date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,42.63,43.13,42.53,43.13,1298100.0,26.9658,27.2821,26.9025,27.2821,1298100.0
2005-01-03 09:35:00,43.1,43.27,42.97,42.97,364300.0,27.2631,27.3706,27.1809,27.1809,364300.0
2005-01-03 09:40:00,42.96,43.02,42.7,42.98,176400.0,27.1745,27.2125,27.0101,27.1872,176400.0
2005-01-03 09:45:00,42.97,43.08,42.86,43.04,172900.0,27.1809,27.2504,27.1113,27.2251,172900.0
2005-01-03 09:50:00,43.05,43.06,42.95,42.97,144800.0,27.2315,27.2378,27.1682,27.1809,144800.0
2005-01-03 09:55:00,42.95,42.96,42.85,42.9,113100.0,27.1682,27.1745,27.105,27.1366,113100.0
2005-01-03 10:00:00,42.89,43.06,42.75,42.79,284200.0,27.1303,27.2378,27.0417,27.067,284200.0
2005-01-03 10:05:00,42.79,42.81,42.57,42.72,271900.0,27.067,27.0796,26.9278,27.0227,271900.0
2005-01-03 10:10:00,42.73,42.78,42.65,42.7,211000.0,27.029,27.0607,26.9784,27.0101,211000.0
2005-01-03 10:15:00,42.71,42.73,42.53,42.55,270200.0,27.0164,27.029,26.9025,26.9152,270200.0
2005-01-03 10:20:00,42.55,42.59,42.35,42.4,307800.0,26.9152,26.9405,26.7887,26.8203,307800.0
2005-01-03 10:25:00,42.4,42.54,42.34,42.4,257300.0,26.8203,26.9089,26.7823,26.8203,257300.0
2005-01-03 10:30:00,42.4,42.4,42.14,42.16,416200.0,26.8203,26.8203,26.6558,26.6685,416200.0
2005-01-03 10:35:00,42.16,42.16,41.71,41.91,704800.0,26.6685,26.6685,26.3838,26.5104,704800.0
2005-01-03 10:40:00,41.9,42.06,41.87,41.88,242200.0,26.504,26.6052,26.485,26.4914,242200.0
2005-01-03 10:45:00,41.88,41.99,41.81,41.96,279900.0,26.4914,26.561,26.4471,26.542,279900.0
2005-01-03 10:50:00,41.96,42.14,41.89,41.96,266200.0,26.542,26.6558,26.4977,26.542,266200.0
2005-01-03 10:55:00,41.97,42.19,41.95,42.12,152000.0,26.5483,26.6875,26.5357,26.6432,152000.0
2005-01-03 11:00:00,42.12,42.13,41.91,41.92,172900.0,26.6432,26.6495,26.5104,26.5167,172900.0
2005-01-03 11:05:00,41.92,42.19,41.9,42.13,178600.0,26.5167,26.6875,26.504,26.6495,178600.0
2005-01-03 11:10:00,42.15,42.17,42.07,42.14,153700.0,26.6622,26.6748,26.6116,26.6558,153700.0
2005-01-03 11:15:00,42.14,42.15,42.04,42.09,147000.0,26.6558,26.6622,26.5926,26.6242,147000.0
2005-01-03 11:20:00,42.08,42.18,42.08,42.11,110700.0,26.6179,26.6811,26.6179,26.6369,110700.0
2005-01-03 11:25:00,42.11,42.21,42.05,42.19,120200.0,26.6369,26.7001,26.5989,26.6875,120200.0
2005-01-03 11:30:00,42.2,42.29,42.15,42.29,71600.0,26.6938,26.7507,26.6622,26.7507,71600.0
2005-01-03 11:35:00,42.29,42.37,42.12,42.17,187900.0,26.7507,26.8013,26.6432,26.6748,187900.0
2005-01-03 11:40:00,42.16,42.33,42.13,42.33,53200.0,26.6685,26.776,26.6495,26.776,53200.0
2005-01-03 11:45:00,42.34,42.38,42.33,42.34,83400.0,26.7823,26.8077,26.776,26.7823,83400.0
2005-01-03 11:50:00,42.35,42.38,42.33,42.35,59200.0,26.7887,26.8077,26.776,26.7887,59200.0
2005-01-03 11:55:00,42.33,42.35,42.28,42.29,57800.0,26.776,26.7887,26.7444,26.7507,57800.0
2005-01-03 12:00:00,42.29,42.29,42.21,42.26,54300.0,26.7507,26.7507,26.7001,26.7317,54300.0
2005-01-03 12:05:00,42.26,42.38,42.24,42.36,74900.0,26.7317,26.8077,26.7191,26.795,74900.0
2005-01-03 12:10:00,42.36,42.4,42.35,42.4,56800.0,26.795,26.8203,26.7887,26.8203,56800.0
2005-01-03 12:15:00,42.4,42.43,42.25,42.25,84100.0,26.8203,26.8393,26.7254,26.7254,84100.0
2005-01-03 12:20:00,42.25,42.34,42.21,42.22,64900.0,26.7254,26.7823,26.7001,26.7064,64900.0
2005-01-03 12:25:00,42.22,42.4,42.2,42.4,73900.0,26.7064,26.8203,26.6938,26.8203,73900.0
2005-01-03 12:30:00,42.4,42.4,42.38,42.39,30000.0,26.8203,26.8203,26.8077,26.814,30000.0
2005-01-03 12:35:00,42.39,42.4,42.38,42.39,24800.0,26.814,26.8203,26.8077,26.814,24800.0
2005-01-03 12:40:00,42.39,42.49,42.38,42.48,90400.0,26.814,26.8772,26.8077,26.8709,90400.0
2005-01-03 12:45:00,42.47,42.57,42.47,42.56,199300.0,26.8646,26.9278,26.8646,26.9215,199300.0
2005-01-03 12:50:00,42.56,42.56,42.44,42.55,99500.0,26.9215,26.9215,26.8456,26.9152,99500.0
2005-01-03 12:55:00,42.55,42.55,42.51,42.54,36500.0,26.9152,26.9152,26.8899,26.9089,36500.0
2005-01-03 13:00:00,42.54,42.54,42.46,42.51,42200.0,26.9089,26.9089,26.8583,26.8899,42200.0
2005-01-03 13:05:00,42.51,42.52,42.42,42.43,58600.0,26.8899,26.8962,26.833,26.8393,58600.0
2005-01-03 13:10:00,42.42,42.47,42.42,42.45,52600.0,26.833,26.8646,26.833,26.8519,52600.0
2005-01-03 13:15:00,42.45,42.5,42.44,42.46,99300.0,26.8519,26.8836,26.8456,26.8583,99300.0
2005-01-03 13:20:00,42.46,42.47,42.26,42.26,110200.0,26.8583,26.8646,26.7317,26.7317,110200.0
2005-01-03 13:25:00,42.25,42.31,42.22,42.27,149000.0,26.7254,26.7634,26.7064,26.7381,149000.0
2005-01-03 13:30:00,42.25,42.34,42.22,42.24,120000.0,26.7254,26.7823,26.7064,26.7191,120000.0
2005-01-03 13:35:00,42.23,42.37,42.23,42.36,44600.0,26.7128,26.8013,26.7128,26.795,44600.0
2005-01-03 13:40:00,42.37,42.37,42.31,42.31,21000.0,26.8013,26.8013,26.7634,26.7634,21000.0
2005-01-03 13:45:00,42.31,42.47,42.3,42.39,88600.0,26.7634,26.8646,26.757,26.814,88600.0
2005-01-03 13:50:00,42.39,42.48,42.39,42.46,73400.0,26.814,26.8709,26.814,26.8583,73400.0
2005-01-03 13:55:00,42.44,42.46,42.34,42.36,64900.0,26.8456,26.8583,26.7823,26.795,64900.0
2005-01-03 14:00:00,42.36,42.47,42.33,42.4,130500.0,26.795,26.8646,26.776,26.8203,130500.0
2005-01-03 14:05:00,42.4,42.43,42.31,42.42,90500.0,26.8203,26.8393,26.7634,26.833,90500.0
2005-01-03 14:10:00,42.43,42.51,42.35,42.48,80400.0,26.8393,26.8899,26.7887,26.8709,80400.0
2005-01-03 14:15:00,42.49,42.51,42.38,42.39,63100.0,26.8772,26.8899,26.8077,26.814,63100.0
2005-01-03 14:20:00,42.4,42.46,42.39,42.4,69000.0,26.8203,26.8583,26.814,26.8203,69000.0
2005-01-03 14:25:00,42.42,42.43,42.37,42.42,79200.0,26.833,26.8393,26.8013,26.833,79200.0
2005-01-03 14:30:00,42.41,42.59,42.41,42.57,122600.0,26.8266,26.9405,26.8266,26.9278,122600.0
2005-01-03 14:35:00,42.56,42.66,42.54,42.54,164100.0,26.9215,26.9848,26.9089,26.9089,164100.0
2005-01-03 14:40:00,42.54,42.57,42.45,42.55,100300.0,26.9089,26.9278,26.8519,26.9152,100300.0
2005-01-03 14:45:00,42.56,42.56,42.51,42.56,45000.0,26.9215,26.9215,26.8899,26.9215,45000.0
2005-01-03 14:50:00,42.55,42.61,42.48,42.52,124100.0,26.9152,26.9531,26.8709,26.8962,124100.0
2005-01-03 14:55:00,42.52,42.54,42.4,42.49,103300.0,26.8962,26.9089,26.8203,26.8772,103300.0
2005-01-03 15:00:00,42.5,42.51,42.41,42.47,64000.0,26.8836,26.8899,26.8266,26.8646,64000.0
2005-01-03 15:05:00,42.48,42.6,42.45,42.47,96100.0,26.8709,26.9468,26.8519,26.8646,96100.0
2005-01-03 15:10:00,42.46,42.56,42.44,42.49,98200.0,26.8583,26.9215,26.8456,26.8772,98200.0
2005-01-03 15:15:00,42.48,42.49,42.35,42.36,126900.0,26.8709,26.8772,26.7887,26.795,126900.0
2005-01-03 15:20:00,42.34,42.41,42.34,42.38,113900.0,26.7823,26.8266,26.7823,26.8077,113900.0
2005-01-03 15:25:00,42.37,42.39,42.19,42.23,213200.0,26.8013,26.814,26.6875,26.7128,213200.0
2005-01-03 15:30:00,42.24,42.31,42.13,42.15,229900.0,26.7191,26.7634,26.6495,26.6622,229900.0
2005-01-03 15:35:00,42.15,42.16,42.05,42.13,211500.0,26.6622,26.6685,26.5989,26.6495,211500.0
2005-01-03 15:40:00,42.13,42.28,42.12,42.26,144000.0,26.6495,26.7444,26.6432,26.7317,144000.0
2005-01-03 15:45:00,42.26,42.28,42.1,42.15,140500.0,26.7317,26.7444,26.6305,26.6622,140500.0
2005-01-03 15:50:00,42.15,42.28,42.11,42.12,164000.0,26.6622,26.7444,26.6369,26.6432,164000.0
2005-01-03 15:55:00,42.13,42.32,42.12,42.32,282900.0,26.6495,26.7697,26.6432,26.7697,282900.0
2005-01-04 09:30:00,42.96,43.1,42.8,43.05,868500.0,27.1745,27.2631,27.0733,27.2315,868500.0
2005-01-04 09:35:00,43.05,43.2,43.02,43.17,345200.0,27.2315,27.3263,27.2125,27.3074,345200.0
2005-01-04 09:40:00,43.17,43.18,42.94,42.95,510100.0,27.3074,27.3137,27.1619,27.1682,510100.0
2005-01-04 09:45:00,42.95,43.16,42.92,43.09,367100.0,27.1682,27.301,27.1492,27.2568,367100.0
2005-01-04 09:50:00,43.08,43.08,42.99,42.99,280200.0,27.2504,27.2504,27.1935,27.1935,280200.0
2005-01-04 09:55:00,43.01,43.02,42.8,42.8,349100.0,27.2062,27.2125,27.0733,27.0733,349100.0
2005-01-04 10:00:00,42.83,42.95,42.81,42.85,535300.0,27.0923,27.1682,27.0796,27.105,535300.0
2005-01-04 10:05:00,42.85,43.03,42.84,43.0,452200.0,27.105,27.2188,27.0986,27.1998,452200.0
2005-01-04 10:10:00,43.0,43.02,42.89,42.91,297000.0,27.1998,27.2125,27.1303,27.1429,297000.0
2005-01-04 10:15:00,42.91,43.01,42.91,42.97,303500.0,27.1429,27.2062,27.1429,27.1809,303500.0
2005-01-04 10:20:00,42.98,43.03,42.83,42.83,290300.0,27.1872,27.2188,27.0923,27.0923,290300.0
2005-01-04 10:25:00,42.87,42.98,42.69,42.97,264200.0,27.1176,27.1872,27.0037,27.1809,264200.0
2005-01-04 10:30:00,42.97,43.01,42.78,42.85,171800.0,27.1809,27.2062,27.0607,27.105,171800.0
2005-01-04 10:35:00,42.85,42.95,42.79,42.87,229700.0,27.105,27.1682,27.067,27.1176,229700.0
2005-01-04 10:40:00,42.86,42.9,42.71,42.74,208100.0,27.1113,27.1366,27.0164,27.0354,208100.0
2005-01-04 10:45:00,42.74,42.74,42.5,42.6,402400.0,27.0354,27.0354,26.8836,26.9468,402400.0
2005-01-04 10:50:00,42.6,42.65,42.56,42.64,257300.0,26.9468,26.9784,26.9215,26.9721,257300.0
2005-01-04 10:55:00,42.63,42.64,42.49,42.59,170900.0,26.9658,26.9721,26.8772,26.9405,170900.0
2005-01-04 11:00:00,42.6,42.64,42.56,42.56,121200.0,26.9468,26.9721,26.9215,26.9215,121200.0
2005-01-04 11:05:00,42.56,42.61,42.5,42.6,204800.0,26.9215,26.9531,26.8836,26.9468,204800.0
2005-01-04 11:10:00,42.6,42.7,42.56,42.63,160700.0,26.9468,27.0101,26.9215,26.9658,160700.0
2005-01-04 11:15:00,42.64,42.71,42.6,42.71,180400.0,26.9721,27.0164,26.9468,27.0164,180400.0
2005-01-04 11:20:00,42.7,42.7,42.58,42.58,185500.0,27.0101,27.0101,26.9342,26.9342,185500.0
2005-01-04 11:25:00,42.58,42.63,42.55,42.59,110400.0,26.9342,26.9658,26.9152,26.9405,110400.0
2005-01-04 11:30:00,42.6,42.68,42.59,42.67,189300.0,26.9468,26.9974,26.9405,26.9911,189300.0
2005-01-04 11:35:00,42.66,42.7,42.65,42.7,85400.0,26.9848,27.0101,26.9784,27.0101,85400.0
2005-01-04 11:40:00,42.69,42.71,42.67,42.69,220400.0,27.0037,27.0164,26.9911,27.0037,220400.0
2005-01-04 11:45:00,42.69,42.71,42.68,42.68,68800.0,27.0037,27.0164,26.9974,26.9974,68800.0
2005-01-04 11:50:00,42.68,42.69,42.63,42.63,215700.0,26.9974,27.0037,26.9658,26.9658,215700.0
2005-01-04 11:55:00,42.62,42.65,42.57,42.57,144600.0,26.9595,26.9784,26.9278,26.9278,144600.0
2005-01-04 12:00:00,42.58,42.58,42.49,42.49,121200.0,26.9342,26.9342,26.8772,26.8772,121200.0
2005-01-04 12:05:00,42.5,42.62,42.5,42.6,167100.0,26.8836,26.9595,26.8836,26.9468,167100.0
2005-01-04 12:10:00,42.6,42.6,42.38,42.38,202600.0,26.9468,26.9468,26.8077,26.8077,202600.0
2005-01-04 12:15:00,42.37,42.53,42.23,42.35,278900.0,26.8013,26.9025,26.7128,26.7887,278900.0
2005-01-04 12:20:00,42.34,42.4,42.3,42.34,105100.0,26.7823,26.8203,26.757,26.7823,105100.0
2005-01-04 12:25:00,42.35,42.36,42.17,42.32,132100.0,26.7887,26.795,26.6748,26.7697,132100.0
2005-01-04 12:30:00,42.31,42.4,42.28,42.4,119900.0,26.7634,26.8203,26.7444,26.8203,119900.0
2005-01-04 12:35:00,42.4,42.47,42.39,42.47,88000.0,26.8203,26.8646,26.814,26.8646,88000.0
2005-01-04 12:40:00,42.46,42.47,42.43,42.45,108000.0,26.8583,26.8646,26.8393,26.8519,108000.0
2005-01-04 12:45:00,42.45,42.6,42.45,42.6,102100.0,26.8519,26.9468,26.8519,26.9468,102100.0
2005-01-04 12:50:00,42.6,42.64,42.58,42.59,142100.0,26.9468,26.9721,26.9342,26.9405,142100.0
2005-01-04 12:55:00,42.59,42.67,42.57,42.58,143200.0,26.9405,26.9911,26.9278,26.9342,143200.0
2005-01-04 13:00:00,42.58,42.68,42.57,42.6,119500.0,26.9342,26.9974,26.9278,26.9468,119500.0
2005-01-04 13:05:00,42.61,42.63,42.58,42.63,66700.0,26.9531,26.9658,26.9342,26.9658,66700.0
2005-01-04 13:10:00,42.62,42.64,42.61,42.61,46000.0,26.9595,26.9721,26.9531,26.9531,46000.0
2005-01-04 13:15:00,42.62,42.62,42.57,42.57,50300.0,26.9595,26.9595,26.9278,26.9278,50300.0
2005-01-04 13:20:00,42.58,42.61,42.58,42.59,38400.0,26.9342,26.9531,26.9342,26.9405,38400.0
2005-01-04 13:25:00,42.6,42.64,42.55,42.62,134400.0,26.9468,26.9721,26.9152,26.9595,134400.0
2005-01-04 13:30:00,42.62,42.63,42.59,42.59,33200.0,26.9595,26.9658,26.9405,26.9405,33200.0
2005-01-04 13:35:00,42.6,42.61,42.58,42.61,73300.0,26.9468,26.9531,26.9342,26.9531,73300.0
2005-01-04 13:40:00,42.6,42.71,42.56,42.71,102900.0,26.9468,27.0164,26.9215,27.0164,102900.0
2005-01-04 13:45:00,42.72,42.99,42.72,42.89,320300.0,27.0227,27.1935,27.0227,27.1303,320300.0
2005-01-04 13:50:00,42.88,42.92,42.75,42.78,179400.0,27.1239,27.1492,27.0417,27.0607,179400.0
2005-01-04 13:55:00,42.78,42.81,42.72,42.77,216000.0,27.0607,27.0796,27.0227,27.0543,216000.0
2005-01-04 14:00:00,42.77,42.77,42.48,42.68,313400.0,27.0543,27.0543,26.8709,26.9974,313400.0
2005-01-04 14:05:00,42.68,42.69,42.45,42.51,228800.0,26.9974,27.0037,26.8519,26.8899,228800.0
2005-01-04 14:10:00,42.51,42.61,42.47,42.58,158000.0,26.8899,26.9531,26.8646,26.9342,158000.0
2005-01-04 14:15:00,42.58,42.65,42.57,42.6,129600.0,26.9342,26.9784,26.9278,26.9468,129600.0
2005-01-04 14:20:00,42.62,42.73,42.52,42.54,202600.0,26.9595,27.029,26.8962,26.9089,202600.0
2005-01-04 14:25:00,42.55,42.6,42.45,42.57,173100.0,26.9152,26.9468,26.8519,26.9278,173100.0
2005-01-04 14:30:00,42.57,42.6,42.52,42.54,113000.0,26.9278,26.9468,26.8962,26.9089,113000.0
2005-01-04 14:35:00,42.53,42.55,42.35,42.36,260900.0,26.9025,26.9152,26.7887,26.795,260900.0
2005-01-04 14:40:00,42.36,42.36,42.24,42.25,290300.0,26.795,26.795,26.7191,26.7254,290300.0
2005-01-04 14:45:00,42.24,42.45,42.08,42.21,457900.0,26.7191,26.8519,26.6179,26.7001,457900.0
2005-01-04 14:50:00,42.22,42.4,42.16,42.21,305100.0,26.7064,26.8203,26.6685,26.7001,305100.0
2005-01-04 14:55:00,42.21,42.42,42.21,42.42,325300.0,26.7001,26.833,26.7001,26.833,325300.0
2005-01-04 15:00:00,42.42,42.43,42.33,42.39,227800.0,26.833,26.8393,26.776,26.814,227800.0
2005-01-04 15:05:00,42.39,42.48,42.39,42.46,236600.0,26.814,26.8709,26.814,26.8583,236600.0
2005-01-04 15:10:00,42.47,42.53,42.44,42.48,277300.0,26.8646,26.9025,26.8456,26.8709,277300.0
2005-01-04 15:15:00,42.48,42.54,42.42,42.49,245900.0,26.8709,26.9089,26.833,26.8772,245900.0
2005-01-04 15:20:00,42.51,42.54,42.31,42.32,291200.0,26.8899,26.9089,26.7634,26.7697,291200.0
2005-01-04 15:25:00,42.32,42.33,42.17,42.32,432000.0,26.7697,26.776,26.6748,26.7697,432000.0
2005-01-04 15:30:00,42.33,43.33,42.27,42.38,277600.0,26.776,27.4086,26.7381,26.8077,277600.0
2005-01-04 15:35:00,42.38,42.43,42.3,42.39,171600.0,26.8077,26.8393,26.757,26.814,171600.0
2005-01-04 15:40:00,42.39,42.41,42.34,42.37,120700.0,26.814,26.8266,26.7823,26.8013,120700.0
2005-01-04 15:45:00,42.38,42.41,42.3,42.3,319600.0,26.8077,26.8266,26.757,26.757,319600.0
2005-01-04 15:50:00,42.31,42.35,42.22,42.3,352800.0,26.7634,26.7887,26.7064,26.757,352800.0
2005-01-04 15:55:00,42.29,42.35,42.1,42.11,550400.0,26.7507,26.7887,26.6305,26.6369,550400.0
2005-01-05 09:30:00,42.09,42.36,42.09,42.25,452200.0,26.6242,26.795,26.6242,26.7254,452200.0
2005-01-05 09:35:00,42.26,42.54,42.2,42.54,223200.0,26.7317,26.9089,26.6938,26.9089,223200.0
2005-01-05 09:40:00,42.55,42.6,42.35,42.5,190300.0,26.9152,26.9468,26.7887,26.8836,190300.0
2005-01-05 09:45:00,42.53,42.72,42.44,42.66,225500.0,26.9025,27.0227,26.8456,26.9848,225500.0
2005-01-05 09:50:00,42.66,42.72,42.55,42.63,256000.0,26.9848,27.0227,26.9152,26.9658,256000.0
2005-01-05 09:55:00,42.63,42.64,42.44,42.61,289400.0,26.9658,26.9721,26.8456,26.9531,289400.0
2005-01-05 10:00:00,42.6,42.69,42.51,42.53,314000.0,26.9468,27.0037,26.8899,26.9025,314000.0
2005-01-05 10:05:00,42.55,42.63,42.52,42.53,222600.0,26.9152,26.9658,26.8962,26.9025,222600.0
2005-01-05 10:10:00,42.55,42.67,42.55,42.65,138200.0,26.9152,26.9911,26.9152,26.9784,138200.0
2005-01-05 10:15:00,42.65,42.67,42.55,42.56,120100.0,26.9784,26.9911,26.9152,26.9215,120100.0
2005-01-05 10:20:00,42.55,42.58,42.35,42.35,165300.0,26.9152,26.9342,26.7887,26.7887,165300.0
2005-01-05 10:25:00,42.5,42.7,42.24,42.29,226300.0,26.8836,27.0101,26.7191,26.7507,226300.0
2005-01-05 10:30:00,42.28,42.4,42.2,42.4,247600.0,26.7444,26.8203,26.6938,26.8203,247600.0
2005-01-05 10:35:00,42.39,42.4,42.02,42.19,226800.0,26.814,26.8203,26.5799,26.6875,226800.0
2005-01-05 10:40:00,42.2,42.3,42.14,42.18,189600.0,26.6938,26.757,26.6558,26.6811,189600.0
2005-01-05 10:45:00,42.18,42.26,42.07,42.23,154600.0,26.6811,26.7317,26.6116,26.7128,154600.0
2005-01-05 10:50:00,42.2,42.28,42.16,42.27,135000.0,26.6938,26.7444,26.6685,26.7381,135000.0
2005-01-05 10:55:00,42.27,42.28,42.19,42.24,113900.0,26.7381,26.7444,26.6875,26.7191,113900.0
2005-01-05 11:00:00,42.25,42.36,42.23,42.35,190900.0,26.7254,26.795,26.7128,26.7887,190900.0
2005-01-05 11:05:00,42.34,42.39,42.25,42.32,268500.0,26.7823,26.814,26.7254,26.7697,268500.0
2005-01-05 11:10:00,42.32,42.34,42.17,42.22,148700.0,26.7697,26.7823,26.6748,26.7064,148700.0
2005-01-05 11:15:00,42.22,42.3,42.18,42.27,197500.0,26.7064,26.757,26.6811,26.7381,197500.0
2005-01-05 11:20:00,42.3,42.3,42.05,42.08,185500.0,26.757,26.757,26.5989,26.6179,185500.0
2005-01-05 11:25:00,42.08,42.18,42.03,42.12,207500.0,26.6179,26.6811,26.5863,26.6432,207500.0
2005-01-05 11:30:00,42.12,42.3,42.11,42.23,85600.0,26.6432,26.757,26.6369,26.7128,85600.0
2005-01-05 11:35:00,42.25,42.29,42.2,42.27,76200.0,26.7254,26.7507,26.6938,26.7381,76200.0
2005-01-05 11:40:00,42.26,42.35,42.23,42.35,80000.0,26.7317,26.7887,26.7128,26.7887,80000.0
2005-01-05 11:45:00,42.35,42.48,42.35,42.4,123200.0,26.7887,26.8709,26.7887,26.8203,123200.0
2005-01-05 11:50:00,42.4,42.41,42.25,42.31,98900.0,26.8203,26.8266,26.7254,26.7634,98900.0
2005-01-05 11:55:00,42.31,42.38,42.27,42.32,100900.0,26.7634,26.8077,26.7381,26.7697,100900.0
2005-01-05 12:00:00,42.33,42.4,42.32,42.34,89000.0,26.776,26.8203,26.7697,26.7823,89000.0
2005-01-05 12:05:00,42.34,42.36,42.3,42.33,99900.0,26.7823,26.795,26.757,26.776,99900.0
2005-01-05 12:10:00,42.33,42.4,42.31,42.4,114800.0,26.776,26.8203,26.7634,26.8203,114800.0
2005-01-05 12:15:00,42.39,42.41,42.37,42.37,68600.0,26.814,26.8266,26.8013,26.8013,68600.0
2005-01-05 12:20:00,42.38,42.48,42.31,42.44,117500.0,26.8077,26.8709,26.7634,26.8456,117500.0
2005-01-05 12:25:00,42.43,42.44,42.32,42.35,86500.0,26.8393,26.8456,26.7697,26.7887,86500.0
2005-01-05 12:30:00,42.35,42.4,42.3,42.32,62900.0,26.7887,26.8203,26.757,26.7697,62900.0
2005-01-05 12:35:00,42.32,42.34,42.22,42.34,141200.0,26.7697,26.7823,26.7064,26.7823,141200.0
2005-01-05 12:40:00,42.33,42.41,42.32,42.38,158900.0,26.776,26.8266,26.7697,26.8077,158900.0
2005-01-05 12:45:00,42.38,42.38,42.31,42.35,89700.0,26.8077,26.8077,26.7634,26.7887,89700.0
2005-01-05 12:50:00,42.35,42.47,42.35,42.47,74600.0,26.7887,26.8646,26.7887,26.8646,74600.0
2005-01-05 12:55:00,42.47,42.5,42.44,42.48,89900.0,26.8646,26.8836,26.8456,26.8709,89900.0
2005-01-05 13:00:00,42.47,42.53,42.45,42.53,116700.0,26.8646,26.9025,26.8519,26.9025,116700.0
2005-01-05 13:05:00,42.52,42.58,42.48,42.55,108300.0,26.8962,26.9342,26.8709,26.9152,108300.0
2005-01-05 13:10:00,42.55,42.6,42.53,42.57,130000.0,26.9152,26.9468,26.9025,26.9278,130000.0
2005-01-05 13:15:00,42.56,42.6,42.54,42.58,102000.0,26.9215,26.9468,26.9089,26.9342,102000.0
2005-01-05 13:20:00,42.58,42.68,42.51,42.67,148900.0,26.9342,26.9974,26.8899,26.9911,148900.0
2005-01-05 13:25:00,42.67,42.8,42.67,42.77,209200.0,26.9911,27.0733,26.9911,27.0543,209200.0
2005-01-05 13:30:00,42.77,42.83,42.76,42.81,124800.0,27.0543,27.0923,27.048,27.0796,124800.0
2005-01-05 13:35:00,42.81,42.82,42.64,42.64,188300.0,27.0796,27.086,26.9721,26.9721,188300.0
2005-01-05 13:40:00,42.63,42.8,42.58,42.59,217000.0,26.9658,27.0733,26.9342,26.9405,217000.0
2005-01-05 13:45:00,42.6,42.6,42.47,42.5,378300.0,26.9468,26.9468,26.8646,26.8836,378300.0
2005-01-05 13:50:00,42.5,42.59,42.49,42.59,107100.0,26.8836,26.9405,26.8772,26.9405,107100.0
2005-01-05 13:55:00,42.59,42.59,42.49,42.5,95200.0,26.9405,26.9405,26.8772,26.8836,95200.0
2005-01-05 14:00:00,42.49,42.53,42.49,42.53,49200.0,26.8772,26.9025,26.8772,26.9025,49200.0
2005-01-05 14:05:00,42.53,42.56,42.43,42.48,105000.0,26.9025,26.9215,26.8393,26.8709,105000.0
2005-01-05 14:10:00,42.48,42.51,42.37,42.38,135900.0,26.8709,26.8899,26.8013,26.8077,135900.0
2005-01-05 14:15:00,42.39,42.7,42.35,42.41,140400.0,26.814,27.0101,26.7887,26.8266,140400.0
2005-01-05 14:20:00,42.41,42.41,42.29,42.33,184400.0,26.8266,26.8266,26.7507,26.776,184400.0
2005-01-05 14:25:00,42.33,42.37,42.3,42.36,88500.0,26.776,26.8013,26.757,26.795,88500.0
2005-01-05 14:30:00,42.36,42.43,42.31,42.43,98600.0,26.795,26.8393,26.7634,26.8393,98600.0
2005-01-05 14:35:00,42.43,42.47,42.35,42.44,107400.0,26.8393,26.8646,26.7887,26.8456,107400.0
2005-01-05 14:40:00,42.43,42.43,42.35,42.36,36900.0,26.8393,26.8393,26.7887,26.795,36900.0
2005-01-05 14:45:00,42.36,42.44,42.36,42.4,29200.0,26.795,26.8456,26.795,26.8203,29200.0
2005-01-05 14:50:00,42.4,42.41,42.34,42.38,32500.0,26.8203,26.8266,26.7823,26.8077,32500.0
2005-01-05 14:55:00,42.38,42.39,42.27,42.31,245000.0,26.8077,26.814,26.7381,26.7634,245000.0
2005-01-05 15:00:00,42.32,42.42,42.3,42.42,343600.0,26.7697,26.833,26.757,26.833,343600.0
2005-01-05 15:05:00,42.42,42.45,42.39,42.45,59500.0,26.833,26.8519,26.814,26.8519,59500.0
2005-01-05 15:10:00,42.45,42.6,42.45,42.53,138800.0,26.8519,26.9468,26.8519,26.9025,138800.0
2005-01-05 15:15:00,42.53,42.6,42.53,42.54,143200.0,26.9025,26.9468,26.9025,26.9089,143200.0
2005-01-05 15:20:00,42.53,42.55,42.53,42.54,74000.0,26.9025,26.9152,26.9025,26.9089,74000.0
2005-01-05 15:25:00,42.54,42.55,42.43,42.45,185800.0,26.9089,26.9152,26.8393,26.8519,185800.0
2005-01-05 15:30:00,42.44,42.47,42.4,42.41,151500.0,26.8456,26.8646,26.8203,26.8266,151500.0
2005-01-05 15:35:00,42.4,42.42,42.3,42.3,446300.0,26.8203,26.833,26.757,26.757,446300.0
2005-01-05 15:40:00,42.31,42.37,42.28,42.33,224000.0,26.7634,26.8013,26.7444,26.776,224000.0
2005-01-05 15:45:00,42.33,42.44,42.29,42.4,241500.0,26.776,26.8456,26.7507,26.8203,241500.0
2005-01-05 15:50:00,42.41,42.44,42.34,42.34,271300.0,26.8266,26.8456,26.7823,26.7823,271300.0
2005-01-05 15:55:00,42.34,42.39,42.28,42.32,291200.0,26.7823,26.814,26.7444,26.7697,291200.0
2005-01-06 09:30:00,42.48,42.61,42.45,42.61,456000.0,26.8709,26.9531,26.8519,26.9531,456000.0
2005-01-06 09:35:00,42.61,42.7,42.59,42.7,133200.0,26.9531,27.0101,26.9405,27.0101,133200.0
2005-01-06 09:40:00,42.7,42.72,42.49,42.63,185700.0,27.0101,27.0227,26.8772,26.9658,185700.0
2005-01-06 09:45:00,42.63,42.78,42.6,42.76,281300.0,26.9658,27.0607,26.9468,27.048,281300.0
2005-01-06 09:50:00,42.76,42.8,42.69,42.72,210500.0,27.048,27.0733,27.0037,27.0227,210500.0
2005-01-06 09:55:00,42.72,42.78,42.58,42.77,151000.0,27.0227,27.0607,26.9342,27.0543,151000.0
2005-01-06 10:00:00,42.77,42.78,42.61,42.75,207300.0,27.0543,27.0607,26.9531,27.0417,207300.0
2005-01-06 10:05:00,42.75,42.8,42.65,42.71,197600.0,27.0417,27.0733,26.9784,27.0164,197600.0
2005-01-06 10:10:00,42.72,42.92,42.69,42.91,211900.0,27.0227,27.1492,27.0037,27.1429,211900.0
2005-01-06 10:15:00,42.91,42.93,42.83,42.83,248100.0,27.1429,27.1556,27.0923,27.0923,248100.0
2005-01-06 10:20:00,42.83,43.03,42.81,43.01,299200.0,27.0923,27.2188,27.0796,27.2062,299200.0
2005-01-06 10:25:00,43.03,43.08,42.92,42.98,320400.0,27.2188,27.2504,27.1492,27.1872,320400.0
2005-01-06 10:30:00,42.98,43.02,42.77,42.93,161400.0,27.1872,27.2125,27.0543,27.1556,161400.0
2005-01-06 10:35:00,42.92,42.92,42.82,42.9,105600.0,27.1492,27.1492,27.086,27.1366,105600.0
2005-01-06 10:40:00,42.9,43.0,42.79,42.91,223700.0,27.1366,27.1998,27.067,27.1429,223700.0
2005-01-06 10:45:00,42.91,42.98,42.86,42.94,135900.0,27.1429,27.1872,27.1113,27.1619,135900.0
2005-01-06 10:50:00,42.94,42.99,42.93,42.94,207000.0,27.1619,27.1935,27.1556,27.1619,207000.0
2005-01-06 10:55:00,42.94,43.0,42.92,42.98,225000.0,27.1619,27.1998,27.1492,27.1872,225000.0
2005-01-06 11:00:00,42.94,42.98,42.93,42.96,155800.0,27.1619,27.1872,27.1556,27.1745,155800.0
2005-01-06 11:05:00,42.96,43.07,42.93,43.05,198000.0,27.1745,27.2441,27.1556,27.2315,198000.0
2005-01-06 11:10:00,43.05,43.09,42.99,43.04,141400.0,27.2315,27.2568,27.1935,27.2251,141400.0
2005-01-06 11:15:00,43.03,43.04,42.95,42.97,141900.0,27.2188,27.2251,27.1682,27.1809,141900.0
2005-01-06 11:20:00,42.98,43.08,42.85,42.97,315400.0,27.1872,27.2504,27.105,27.1809,315400.0
2005-01-06 11:25:00,42.97,42.98,42.84,42.94,104100.0,27.1809,27.1872,27.0986,27.1619,104100.0
2005-01-06 11:30:00,42.94,43.09,42.94,43.01,161100.0,27.1619,27.2568,27.1619,27.2062,161100.0
2005-01-06 11:35:00,43.0,43.01,42.93,43.01,110500.0,27.1998,27.2062,27.1556,27.2062,110500.0
2005-01-06 11:40:00,43.01,43.07,42.92,42.94,198200.0,27.2062,27.2441,27.1492,27.1619,198200.0
2005-01-06 11:45:00,42.94,43.03,42.93,42.97,150500.0,27.1619,27.2188,27.1556,27.1809,150500.0
2005-01-06 11:50:00,42.98,43.0,42.94,42.98,118300.0,27.1872,27.1998,27.1619,27.1872,118300.0
2005-01-06 11:55:00,42.98,43.02,42.93,43.02,76500.0,27.1872,27.2125,27.1556,27.2125,76500.0
2005-01-06 12:00:00,43.02,43.02,42.95,43.02,77700.0,27.2125,27.2125,27.1682,27.2125,77700.0
2005-01-06 12:05:00,43.02,43.02,42.95,43.01,107500.0,27.2125,27.2125,27.1682,27.2062,107500.0
2005-01-06 12:10:00,43.01,43.02,42.94,43.01,140000.0,27.2062,27.2125,27.1619,27.2062,140000.0
2005-01-06 12:15:00,43.01,43.03,42.99,43.0,57300.0,27.2062,27.2188,27.1935,27.1998,57300.0
2005-01-06 12:20:00,43.0,43.04,42.99,43.0,64500.0,27.1998,27.2251,27.1935,27.1998,64500.0
2005-01-06 12:25:00,42.99,43.06,42.99,43.05,90700.0,27.1935,27.2378,27.1935,27.2315,90700.0
2005-01-06 12:30:00,43.06,43.06,42.96,42.97,146200.0,27.2378,27.2378,27.1745,27.1809,146200.0
2005-01-06 12:35:00,42.98,42.99,42.96,42.98,57100.0,27.1872,27.1935,27.1745,27.1872,57100.0
2005-01-06 12:40:00,42.97,43.02,42.97,43.0,66800.0,27.1809,27.2125,27.1809,27.1998,66800.0
2005-01-06 12:45:00,43.0,43.03,42.98,43.03,73300.0,27.1998,27.2188,27.1872,27.2188,73300.0
2005-01-06 12:50:00,43.03,43.08,43.0,43.02,41500.0,27.2188,27.2504,27.1998,27.2125,41500.0
2005-01-06 12:55:00,43.02,43.02,42.95,42.95,89400.0,27.2125,27.2125,27.1682,27.1682,89400.0
2005-01-06 13:00:00,42.97,43.05,42.97,42.98,156000.0,27.1809,27.2315,27.1809,27.1872,156000.0
2005-01-06 13:05:00,42.99,43.0,42.95,42.98,230600.0,27.1935,27.1998,27.1682,27.1872,230600.0
2005-01-06 13:10:00,42.98,42.98,42.95,42.96,92500.0,27.1872,27.1872,27.1682,27.1745,92500.0
2005-01-06 13:15:00,42.97,42.98,42.95,42.96,73700.0,27.1809,27.1872,27.1682,27.1745,73700.0
2005-01-06 13:20:00,42.95,43.11,42.95,43.09,225600.0,27.1682,27.2694,27.1682,27.2568,225600.0
2005-01-06 13:25:00,43.08,43.1,43.01,43.06,323400.0,27.2504,27.2631,27.2062,27.2378,323400.0
2005-01-06 13:30:00,43.06,43.13,43.05,43.09,199200.0,27.2378,27.2821,27.2315,27.2568,199200.0
2005-01-06 13:35:00,43.08,43.19,43.08,43.17,155500.0,27.2504,27.32,27.2504,27.3074,155500.0
2005-01-06 13:40:00,43.17,43.2,43.15,43.19,106900.0,27.3074,27.3263,27.2947,27.32,106900.0
2005-01-06 13:45:00,43.19,43.21,43.16,43.18,151100.0,27.32,27.3327,27.301,27.3137,151100.0
2005-01-06 13:50:00,43.2,43.25,43.19,43.22,222700.0,27.3263,27.358,27.32,27.339,222700.0
2005-01-06 13:55:00,43.22,43.3,43.0,43.25,165800.0,27.339,27.3896,27.1998,27.358,165800.0
2005-01-06 14:00:00,43.28,43.35,43.25,43.25,259100.0,27.377,27.4212,27.358,27.358,259100.0
2005-01-06 14:05:00,43.26,43.32,43.24,43.25,167300.0,27.3643,27.4023,27.3516,27.358,167300.0
2005-01-06 14:10:00,43.25,43.3,43.22,43.26,195100.0,27.358,27.3896,27.339,27.3643,195100.0
2005-01-06 14:15:00,43.26,43.35,43.22,43.32,133700.0,27.3643,27.4212,27.339,27.4023,133700.0
2005-01-06 14:20:00,43.32,43.36,43.25,43.27,96800.0,27.4023,27.4276,27.358,27.3706,96800.0
2005-01-06 14:25:00,43.28,43.38,43.27,43.38,118100.0,27.377,27.4402,27.3706,27.4402,118100.0
2005-01-06 14:30:00,43.38,43.44,43.38,43.41,247000.0,27.4402,27.4782,27.4402,27.4592,247000.0
2005-01-06 14:35:00,43.4,43.41,43.34,43.34,92600.0,27.4529,27.4592,27.4149,27.4149,92600.0
2005-01-06 14:40:00,43.36,43.36,43.23,43.24,155600.0,27.4276,27.4276,27.3453,27.3516,155600.0
2005-01-06 14:45:00,43.24,43.3,43.23,43.24,101600.0,27.3516,27.3896,27.3453,27.3516,101600.0
2005-01-06 14:50:00,43.24,43.26,43.22,43.26,60900.0,27.3516,27.3643,27.339,27.3643,60900.0
2005-01-06 14:55:00,43.26,43.29,43.23,43.25,153800.0,27.3643,27.3833,27.3453,27.358,153800.0
2005-01-06 15:00:00,43.24,43.25,43.09,43.09,190200.0,27.3516,27.358,27.2568,27.2568,190200.0
2005-01-06 15:05:00,43.09,43.2,43.08,43.13,162000.0,27.2568,27.3263,27.2504,27.2821,162000.0
2005-01-06 15:10:00,43.12,43.15,43.12,43.15,107600.0,27.2757,27.2947,27.2757,27.2947,107600.0
2005-01-06 15:15:00,43.14,43.15,43.03,43.03,251700.0,27.2884,27.2947,27.2188,27.2188,251700.0
2005-01-06 15:20:00,43.03,43.04,42.94,42.97,217600.0,27.2188,27.2251,27.1619,27.1809,217600.0
2005-01-06 15:25:00,42.97,43.1,42.97,43.08,223100.0,27.1809,27.2631,27.1809,27.2504,223100.0
2005-01-06 15:30:00,43.09,43.19,43.06,43.17,182300.0,27.2568,27.32,27.2378,27.3074,182300.0
2005-01-06 15:35:00,43.17,43.24,43.13,43.19,230000.0,27.3074,27.3516,27.2821,27.32,230000.0
2005-01-06 15:40:00,43.19,43.33,43.18,43.23,244700.0,27.32,27.4086,27.3137,27.3453,244700.0
2005-01-06 15:45:00,43.23,43.32,43.18,43.2,260000.0,27.3453,27.4023,27.3137,27.3263,260000.0
2005-01-06 15:50:00,43.2,43.23,43.13,43.15,186000.0,27.3263,27.3453,27.2821,27.2947,186000.0
2005-01-06 15:55:00,43.14,43.19,42.96,43.02,561700.0,27.2884,27.32,27.1745,27.2125,561700.0
2005-01-07 09:30:00,43.4,43.44,43.18,43.27,441200.0,27.4529,27.4782,27.3137,27.3706,441200.0
2005-01-07 09:35:00,43.27,43.34,43.04,43.15,208000.0,27.3706,27.4149,27.2251,27.2947,208000.0
2005-01-07 09:40:00,43.15,43.24,43.05,43.14,205500.0,27.2947,27.3516,27.2315,27.2884,205500.0
2005-01-07 09:45:00,43.15,43.25,43.14,43.25,201800.0,27.2947,27.358,27.2884,27.358,201800.0
2005-01-07 09:50:00,43.25,43.3,43.01,43.15,219600.0,27.358,27.3896,27.2062,27.2947,219600.0
2005-01-07 09:55:00,43.16,43.2,43.09,43.19,165600.0,27.301,27.3263,27.2568,27.32,165600.0
2005-01-07 10:00:00,43.2,43.47,43.18,43.42,233700.0,27.3263,27.4971,27.3137,27.4655,233700.0
2005-01-07 10:05:00,43.42,43.49,43.27,43.32,294900.0,27.4655,27.5098,27.3706,27.4023,294900.0
2005-01-07 10:10:00,43.32,43.47,43.28,43.33,210000.0,27.4023,27.4971,27.377,27.4086,210000.0
2005-01-07 10:15:00,43.33,43.44,43.22,43.34,200400.0,27.4086,27.4782,27.339,27.4149,200400.0
2005-01-07 10:20:00,43.34,43.35,43.17,43.19,176600.0,27.4149,27.4212,27.3074,27.32,176600.0
2005-01-07 10:25:00,43.19,43.21,43.01,43.1,199100.0,27.32,27.3327,27.2062,27.2631,199100.0
2005-01-07 10:30:00,43.1,43.21,43.07,43.12,130500.0,27.2631,27.3327,27.2441,27.2757,130500.0
2005-01-07 10:35:00,43.12,43.15,42.92,43.01,197000.0,27.2757,27.2947,27.1492,27.2062,197000.0
2005-01-07 10:40:00,42.99,43.0,42.74,42.79,317400.0,27.1935,27.1998,27.0354,27.067,317400.0
2005-01-07 10:45:00,42.79,42.9,42.78,42.9,487300.0,27.067,27.1366,27.0607,27.1366,487300.0
2005-01-07 10:50:00,42.9,42.9,42.75,42.87,199800.0,27.1366,27.1366,27.0417,27.1176,199800.0
2005-01-07 10:55:00,42.87,42.95,42.82,42.9,175600.0,27.1176,27.1682,27.086,27.1366,175600.0
2005-01-07 11:00:00,42.89,42.95,42.81,42.83,127800.0,27.1303,27.1682,27.0796,27.0923,127800.0
2005-01-07 11:05:00,42.82,42.84,42.73,42.77,139700.0,27.086,27.0986,27.029,27.0543,139700.0
2005-01-07 11:10:00,42.78,42.89,42.78,42.89,179800.0,27.0607,27.1303,27.0607,27.1303,179800.0
2005-01-07 11:15:00,42.88,43.05,42.87,42.9,295000.0,27.1239,27.2315,27.1176,27.1366,295000.0
2005-01-07 11:20:00,42.9,43.2,42.88,43.08,217100.0,27.1366,27.3263,27.1239,27.2504,217100.0
2005-01-07 11:25:00,43.08,43.32,43.08,43.14,220300.0,27.2504,27.4023,27.2504,27.2884,220300.0
2005-01-07 11:30:00,43.14,43.29,43.14,43.18,177400.0,27.2884,27.3833,27.2884,27.3137,177400.0
2005-01-07 11:35:00,43.19,43.26,43.19,43.22,134900.0,27.32,27.3643,27.32,27.339,134900.0
2005-01-07 11:40:00,43.22,43.27,43.18,43.24,104200.0,27.339,27.3706,27.3137,27.3516,104200.0
2005-01-07 11:45:00,43.25,43.28,43.19,43.21,118100.0,27.358,27.377,27.32,27.3327,118100.0
2005-01-07 11:50:00,43.22,43.25,43.2,43.23,48400.0,27.339,27.358,27.3263,27.3453,48400.0
2005-01-07 11:55:00,43.23,43.3,43.2,43.29,70200.0,27.3453,27.3896,27.3263,27.3833,70200.0
2005-01-07 12:00:00,43.29,43.29,43.21,43.21,30900.0,27.3833,27.3833,27.3327,27.3327,30900.0
2005-01-07 12:05:00,43.21,43.25,43.2,43.21,39300.0,27.3327,27.358,27.3263,27.3327,39300.0
2005-01-07 12:10:00,43.21,43.25,43.2,43.24,27100.0,27.3327,27.358,27.3263,27.3516,27100.0
2005-01-07 12:15:00,43.25,43.32,43.21,43.21,86500.0,27.358,27.4023,27.3327,27.3327,86500.0
2005-01-07 12:20:00,43.21,43.45,43.21,43.44,140500.0,27.3327,27.4845,27.3327,27.4782,140500.0
2005-01-07 12:25:00,43.43,43.51,43.41,43.47,196400.0,27.4718,27.5224,27.4592,27.4971,196400.0
2005-01-07 12:30:00,43.48,43.63,43.46,43.59,262600.0,27.5035,27.5983,27.4908,27.573,262600.0
2005-01-07 12:35:00,43.59,43.71,43.57,43.58,150100.0,27.573,27.6489,27.5604,27.5667,150100.0
2005-01-07 12:40:00,43.58,43.61,43.53,43.55,145200.0,27.5667,27.5857,27.5351,27.5477,145200.0
2005-01-07 12:45:00,43.55,43.59,43.53,43.57,51200.0,27.5477,27.573,27.5351,27.5604,51200.0
2005-01-07 12:50:00,43.57,43.57,43.39,43.42,127500.0,27.5604,27.5604,27.4465,27.4655,127500.0
2005-01-07 12:55:00,43.43,43.44,43.35,43.43,69300.0,27.4718,27.4782,27.4212,27.4718,69300.0
2005-01-07 13:00:00,43.43,43.46,43.3,43.32,122300.0,27.4718,27.4908,27.3896,27.4023,122300.0
2005-01-07 13:05:00,43.33,43.33,43.19,43.25,143500.0,27.4086,27.4086,27.32,27.358,143500.0
2005-01-07 13:10:00,43.25,43.26,43.19,43.22,88500.0,27.358,27.3643,27.32,27.339,88500.0
2005-01-07 13:15:00,43.23,43.24,43.22,43.24,19300.0,27.3453,27.3516,27.339,27.3516,19300.0
2005-01-07 13:20:00,43.23,43.25,43.19,43.24,53200.0,27.3453,27.358,27.32,27.3516,53200.0
2005-01-07 13:25:00,43.24,43.29,43.18,43.29,163200.0,27.3516,27.3833,27.3137,27.3833,163200.0
2005-01-07 13:30:00,43.29,43.41,43.22,43.4,101500.0,27.3833,27.4592,27.339,27.4529,101500.0
2005-01-07 13:35:00,43.4,43.49,43.26,43.27,93800.0,27.4529,27.5098,27.3643,27.3706,93800.0
2005-01-07 13:40:00,43.26,43.4,43.26,43.36,70600.0,27.3643,27.4529,27.3643,27.4276,70600.0
2005-01-07 13:45:00,43.36,43.44,43.36,43.38,50900.0,27.4276,27.4782,27.4276,27.4402,50900.0
2005-01-07 13:50:00,43.38,43.48,43.33,43.46,74200.0,27.4402,27.5035,27.4086,27.4908,74200.0
2005-01-07 13:55:00,43.47,43.6,43.47,43.52,151100.0,27.4971,27.5794,27.4971,27.5288,151100.0
2005-01-07 14:00:00,43.53,43.59,43.49,43.51,102800.0,27.5351,27.573,27.5098,27.5224,102800.0
2005-01-07 14:05:00,43.52,43.6,43.44,43.45,85000.0,27.5288,27.5794,27.4782,27.4845,85000.0
2005-01-07 14:10:00,43.46,43.46,43.29,43.41,113300.0,27.4908,27.4908,27.3833,27.4592,113300.0
2005-01-07 14:15:00,43.41,43.42,43.31,43.32,44500.0,27.4592,27.4655,27.3959,27.4023,44500.0
2005-01-07 14:20:00,43.32,43.33,43.23,43.26,49500.0,27.4023,27.4086,27.3453,27.3643,49500.0
2005-01-07 14:25:00,43.27,43.38,43.27,43.36,81100.0,27.3706,27.4402,27.3706,27.4276,81100.0
2005-01-07 14:30:00,43.36,43.45,43.28,43.3,107700.0,27.4276,27.4845,27.377,27.3896,107700.0
2005-01-07 14:35:00,43.3,43.38,43.26,43.35,134200.0,27.3896,27.4402,27.3643,27.4212,134200.0
2005-01-07 14:40:00,43.35,43.5,43.34,43.4,117700.0,27.4212,27.5161,27.4149,27.4529,117700.0
2005-01-07 14:45:00,43.4,43.46,43.29,43.37,150200.0,27.4529,27.4908,27.3833,27.4339,150200.0
2005-01-07 14:50:00,43.37,43.46,43.34,43.44,102500.0,27.4339,27.4908,27.4149,27.4782,102500.0
2005-01-07 14:55:00,43.45,43.53,43.45,43.53,146900.0,27.4845,27.5351,27.4845,27.5351,146900.0
2005-01-07 15:00:00,43.53,43.6,43.49,43.52,109700.0,27.5351,27.5794,27.5098,27.5288,109700.0
2005-01-07 15:05:00,43.52,43.57,43.42,43.43,85400.0,27.5288,27.5604,27.4655,27.4718,85400.0
2005-01-07 15:10:00,43.43,43.51,43.4,43.42,92700.0,27.4718,27.5224,27.4529,27.4655,92700.0
2005-01-07 15:15:00,43.42,43.49,43.35,43.38,129900.0,27.4655,27.5098,27.4212,27.4402,129900.0
2005-01-07 15:20:00,43.37,43.45,43.34,43.37,157500.0,27.4339,27.4845,27.4149,27.4339,157500.0
2005-01-07 15:25:00,43.37,43.4,43.26,43.29,99900.0,27.4339,27.4529,27.3643,27.3833,99900.0
2005-01-07 15:30:00,43.29,43.42,43.27,43.34,132900.0,27.3833,27.4655,27.3706,27.4149,132900.0
2005-01-07 15:35:00,43.33,43.35,43.28,43.32,70200.0,27.4086,27.4212,27.377,27.4023,70200.0
2005-01-07 15:40:00,43.31,43.4,43.24,43.26,154700.0,27.3959,27.4529,27.3516,27.3643,154700.0
2005-01-07 15:45:00,43.28,43.34,43.17,43.17,153600.0,27.377,27.4149,27.3074,27.3074,153600.0
2005-01-07 15:50:00,43.17,43.3,43.09,43.26,308600.0,27.3074,27.3896,27.2568,27.3643,308600.0
2005-01-07 15:55:00,43.25,43.3,43.14,43.19,226600.0,27.358,27.3896,27.2884,27.32,226600.0
2005-01-10 09:30:00,43.17,43.2,42.99,43.14,415300.0,27.3074,27.3263,27.1935,27.2884,415300.0
2005-01-10 09:35:00,43.14,43.22,43.03,43.08,173700.0,27.2884,27.339,27.2188,27.2504,173700.0
2005-01-10 09:40:00,43.06,43.2,43.06,43.18,128700.0,27.2378,27.3263,27.2378,27.3137,128700.0
2005-01-10 09:45:00,43.18,43.27,43.11,43.22,180400.0,27.3137,27.3706,27.2694,27.339,180400.0
2005-01-10 09:50:00,43.21,43.4,43.15,43.4,172900.0,27.3327,27.4529,27.2947,27.4529,172900.0
2005-01-10 09:55:00,43.38,43.39,43.25,43.29,138000.0,27.4402,27.4465,27.358,27.3833,138000.0
2005-01-10 10:00:00,43.29,43.4,43.26,43.36,219500.0,27.3833,27.4529,27.3643,27.4276,219500.0
2005-01-10 10:05:00,43.36,43.45,43.19,43.31,164900.0,27.4276,27.4845,27.32,27.3959,164900.0
2005-01-10 10:10:00,43.31,43.33,43.2,43.21,142300.0,27.3959,27.4086,27.3263,27.3327,142300.0
2005-01-10 10:15:00,43.21,43.43,43.19,43.36,172800.0,27.3327,27.4718,27.32,27.4276,172800.0
2005-01-10 10:20:00,43.37,43.5,43.36,43.46,155500.0,27.4339,27.5161,27.4276,27.4908,155500.0
2005-01-10 10:25:00,43.46,43.64,43.43,43.58,164000.0,27.4908,27.6047,27.4718,27.5667,164000.0
2005-01-10 10:30:00,43.57,43.64,43.53,43.53,100200.0,27.5604,27.6047,27.5351,27.5351,100200.0
2005-01-10 10:35:00,43.53,43.64,43.51,43.6,93800.0,27.5351,27.6047,27.5224,27.5794,93800.0
2005-01-10 10:40:00,43.6,43.62,43.5,43.61,124300.0,27.5794,27.592,27.5161,27.5857,124300.0
2005-01-10 10:45:00,43.61,43.65,43.49,43.52,122300.0,27.5857,27.611,27.5098,27.5288,122300.0
2005-01-10 10:50:00,43.51,43.6,43.44,43.6,67600.0,27.5224,27.5794,27.4782,27.5794,67600.0
2005-01-10 10:55:00,43.59,43.63,43.48,43.5,104500.0,27.573,27.5983,27.5035,27.5161,104500.0
2005-01-10 11:00:00,43.5,43.53,43.44,43.44,46000.0,27.5161,27.5351,27.4782,27.4782,46000.0
2005-01-10 11:05:00,43.44,43.63,43.44,43.55,133800.0,27.4782,27.5983,27.4782,27.5477,133800.0
2005-01-10 11:10:00,43.55,43.59,43.42,43.45,137400.0,27.5477,27.573,27.4655,27.4845,137400.0
2005-01-10 11:15:00,43.45,43.47,43.42,43.47,62200.0,27.4845,27.4971,27.4655,27.4971,62200.0
2005-01-10 11:20:00,43.46,43.47,43.4,43.43,132800.0,27.4908,27.4971,27.4529,27.4718,132800.0
2005-01-10 11:25:00,43.43,43.55,43.37,43.52,161400.0,27.4718,27.5477,27.4339,27.5288,161400.0
2005-01-10 11:30:00,43.52,43.56,43.4,43.41,81900.0,27.5288,27.5541,27.4529,27.4592,81900.0
2005-01-10 11:35:00,43.41,43.42,43.29,43.3,90800.0,27.4592,27.4655,27.3833,27.3896,90800.0
2005-01-10 11:40:00,43.3,43.44,43.29,43.42,79000.0,27.3896,27.4782,27.3833,27.4655,79000.0
2005-01-10 11:45:00,43.35,43.35,43.28,43.28,27300.0,27.4212,27.4212,27.377,27.377,27300.0
2005-01-10 11:50:00,43.28,43.45,43.28,43.42,69800.0,27.377,27.4845,27.377,27.4655,69800.0
2005-01-10 11:55:00,43.42,43.43,43.31,43.32,48300.0,27.4655,27.4718,27.3959,27.4023,48300.0
2005-01-10 12:00:00,43.31,43.42,43.3,43.41,59300.0,27.3959,27.4655,27.3896,27.4592,59300.0
2005-01-10 12:05:00,43.4,43.41,43.32,43.34,69800.0,27.4529,27.4592,27.4023,27.4149,69800.0
2005-01-10 12:10:00,43.33,43.35,43.26,43.33,139900.0,27.4086,27.4212,27.3643,27.4086,139900.0
2005-01-10 12:15:00,43.34,43.34,43.31,43.32,35600.0,27.4149,27.4149,27.3959,27.4023,35600.0
2005-01-10 12:20:00,43.33,43.4,43.3,43.4,40600.0,27.4086,27.4529,27.3896,27.4529,40600.0
2005-01-10 12:25:00,43.4,43.41,43.34,43.38,51000.0,27.4529,27.4592,27.4149,27.4402,51000.0
2005-01-10 12:30:00,43.38,43.4,43.35,43.38,42200.0,27.4402,27.4529,27.4212,27.4402,42200.0
2005-01-10 12:35:00,43.39,43.43,43.38,43.4,43600.0,27.4465,27.4718,27.4402,27.4529,43600.0
2005-01-10 12:40:00,43.4,43.43,43.29,43.3,73800.0,27.4529,27.4718,27.3833,27.3896,73800.0
2005-01-10 12:45:00,43.3,43.33,43.22,43.29,81500.0,27.3896,27.4086,27.339,27.3833,81500.0
2005-01-10 12:50:00,43.31,43.37,43.31,43.35,24900.0,27.3959,27.4339,27.3959,27.4212,24900.0
2005-01-10 12:55:00,43.35,43.37,43.33,43.34,10600.0,27.4212,27.4339,27.4086,27.4149,10600.0
2005-01-10 13:00:00,43.34,43.35,43.25,43.28,42100.0,27.4149,27.4212,27.358,27.377,42100.0
2005-01-10 13:05:00,43.26,43.33,43.26,43.28,34200.0,27.3643,27.4086,27.3643,27.377,34200.0
2005-01-10 13:10:00,43.27,43.34,43.27,43.31,47400.0,27.3706,27.4149,27.3706,27.3959,47400.0
2005-01-10 13:15:00,43.32,43.44,43.3,43.4,113800.0,27.4023,27.4782,27.3896,27.4529,113800.0
2005-01-10 13:20:00,43.39,43.44,43.37,43.38,101500.0,27.4465,27.4782,27.4339,27.4402,101500.0
2005-01-10 13:25:00,43.38,43.45,43.31,43.32,117800.0,27.4402,27.4845,27.3959,27.4023,117800.0
2005-01-10 13:30:00,43.32,43.39,43.3,43.36,70500.0,27.4023,27.4465,27.3896,27.4276,70500.0
2005-01-10 13:35:00,43.36,43.36,43.25,43.27,116800.0,27.4276,27.4276,27.358,27.3706,116800.0
2005-01-10 13:40:00,43.27,43.36,43.26,43.31,72300.0,27.3706,27.4276,27.3643,27.3959,72300.0
2005-01-10 13:45:00,43.3,43.32,43.27,43.28,57100.0,27.3896,27.4023,27.3706,27.377,57100.0
2005-01-10 13:50:00,43.28,43.37,43.28,43.35,83600.0,27.377,27.4339,27.377,27.4212,83600.0
2005-01-10 13:55:00,43.31,43.32,43.27,43.3,60500.0,27.3959,27.4023,27.3706,27.3896,60500.0
2005-01-10 14:00:00,43.3,43.32,43.23,43.29,52300.0,27.3896,27.4023,27.3453,27.3833,52300.0
2005-01-10 14:05:00,43.29,43.29,43.25,43.26,46600.0,27.3833,27.3833,27.358,27.3643,46600.0
2005-01-10 14:10:00,43.26,43.26,43.08,43.19,218600.0,27.3643,27.3643,27.2504,27.32,218600.0
2005-01-10 14:15:00,43.19,43.3,43.18,43.29,108900.0,27.32,27.3896,27.3137,27.3833,108900.0
2005-01-10 14:20:00,43.29,43.38,43.29,43.33,64000.0,27.3833,27.4402,27.3833,27.4086,64000.0
2005-01-10 14:25:00,43.33,43.37,43.31,43.31,67100.0,27.4086,27.4339,27.3959,27.3959,67100.0
2005-01-10 14:30:00,43.3,43.3,43.24,43.29,229700.0,27.3896,27.3896,27.3516,27.3833,229700.0
2005-01-10 14:35:00,43.28,43.28,43.22,43.26,48400.0,27.377,27.377,27.339,27.3643,48400.0
2005-01-10 14:40:00,43.25,43.29,43.23,43.27,181300.0,27.358,27.3833,27.3453,27.3706,181300.0
2005-01-10 14:45:00,43.26,43.27,43.13,43.17,120000.0,27.3643,27.3706,27.2821,27.3074,120000.0
2005-01-10 14:50:00,43.17,43.28,43.17,43.27,95500.0,27.3074,27.377,27.3074,27.3706,95500.0
2005-01-10 14:55:00,43.27,43.27,43.21,43.25,108600.0,27.3706,27.3706,27.3327,27.358,108600.0
2005-01-10 15:00:00,43.25,43.26,43.19,43.21,187100.0,27.358,27.3643,27.32,27.3327,187100.0
2005-01-10 15:05:00,43.21,43.21,43.11,43.17,105300.0,27.3327,27.3327,27.2694,27.3074,105300.0
2005-01-10 15:10:00,43.17,43.21,43.15,43.19,75400.0,27.3074,27.3327,27.2947,27.32,75400.0
2005-01-10 15:15:00,43.17,43.2,43.06,43.09,250300.0,27.3074,27.3263,27.2378,27.2568,250300.0
2005-01-10 15:20:00,43.09,43.1,42.9,42.91,230500.0,27.2568,27.2631,27.1366,27.1429,230500.0
2005-01-10 15:25:00,42.91,43.01,42.91,43.01,275400.0,27.1429,27.2062,27.1429,27.2062,275400.0
2005-01-10 15:30:00,43.01,43.01,42.79,42.96,224800.0,27.2062,27.2062,27.067,27.1745,224800.0
2005-01-10 15:35:00,42.96,43.12,42.95,43.11,246200.0,27.1745,27.2757,27.1682,27.2694,246200.0
2005-01-10 15:40:00,43.12,43.18,43.11,43.15,184000.0,27.2757,27.3137,27.2694,27.2947,184000.0
2005-01-10 15:45:00,43.15,43.15,43.03,43.06,274500.0,27.2947,27.2947,27.2188,27.2378,274500.0
2005-01-10 15:50:00,43.05,43.16,43.05,43.15,197800.0,27.2315,27.301,27.2315,27.2947,197800.0
2005-01-10 15:55:00,43.14,43.2,43.1,43.13,429400.0,27.2884,27.3263,27.2631,27.2821,429400.0
2005-01-11 09:30:00,42.8,43.24,42.78,43.21,450700.0,27.0733,27.3516,27.0607,27.3327,450700.0
2005-01-11 09:35:00,43.22,43.23,43.01,43.18,182000.0,27.339,27.3453,27.2062,27.3137,182000.0
2005-01-11 09:40:00,43.18,43.21,43.0,43.04,159600.0,27.3137,27.3327,27.1998,27.2251,159600.0
2005-01-11 09:45:00,43.04,43.13,42.93,43.13,263000.0,27.2251,27.2821,27.1556,27.2821,263000.0
2005-01-11 09:50:00,43.13,43.18,42.98,43.14,141600.0,27.2821,27.3137,27.1872,27.2884,141600.0
2005-01-11 09:55:00,43.13,43.21,43.06,43.2,172200.0,27.2821,27.3327,27.2378,27.3263,172200.0
2005-01-11 10:00:00,43.19,43.2,43.05,43.11,219200.0,27.32,27.3263,27.2315,27.2694,219200.0
2005-01-11 10:05:00,43.12,43.35,43.06,43.34,194600.0,27.2757,27.4212,27.2378,27.4149,194600.0
2005-01-11 10:10:00,43.35,43.4,43.31,43.36,181500.0,27.4212,27.4529,27.3959,27.4276,181500.0
2005-01-11 10:15:00,43.37,43.38,43.23,43.29,131300.0,27.4339,27.4402,27.3453,27.3833,131300.0
2005-01-11 10:20:00,43.3,43.5,43.3,43.44,226500.0,27.3896,27.5161,27.3896,27.4782,226500.0
2005-01-11 10:25:00,43.45,43.5,43.37,43.45,120300.0,27.4845,27.5161,27.4339,27.4845,120300.0
2005-01-11 10:30:00,43.45,43.45,43.2,43.35,207400.0,27.4845,27.4845,27.3263,27.4212,207400.0
2005-01-11 10:35:00,43.35,43.35,43.2,43.32,181200.0,27.4212,27.4212,27.3263,27.4023,181200.0
2005-01-11 10:40:00,43.31,43.31,43.21,43.28,169600.0,27.3959,27.3959,27.3327,27.377,169600.0
2005-01-11 10:45:00,43.29,43.31,43.25,43.27,58300.0,27.3833,27.3959,27.358,27.3706,58300.0
2005-01-11 10:50:00,43.27,43.31,43.22,43.29,157500.0,27.3706,27.3959,27.339,27.3833,157500.0
2005-01-11 10:55:00,43.29,43.37,43.27,43.31,227200.0,27.3833,27.4339,27.3706,27.3959,227200.0
2005-01-11 11:00:00,43.31,43.33,43.22,43.25,174500.0,27.3959,27.4086,27.339,27.358,174500.0
2005-01-11 11:05:00,43.26,43.35,43.25,43.32,60300.0,27.3643,27.4212,27.358,27.4023,60300.0
2005-01-11 11:10:00,43.31,43.33,43.27,43.29,102700.0,27.3959,27.4086,27.3706,27.3833,102700.0
2005-01-11 11:15:00,43.29,43.31,43.22,43.24,53700.0,27.3833,27.3959,27.339,27.3516,53700.0
2005-01-11 11:20:00,43.22,43.24,43.2,43.21,48400.0,27.339,27.3516,27.3263,27.3327,48400.0
2005-01-11 11:25:00,43.22,43.29,43.22,43.26,115200.0,27.339,27.3833,27.339,27.3643,115200.0
2005-01-11 11:30:00,43.27,43.3,43.22,43.28,35300.0,27.3706,27.3896,27.339,27.377,35300.0
2005-01-11 11:35:00,43.28,43.34,43.22,43.22,94100.0,27.377,27.4149,27.339,27.339,94100.0
2005-01-11 11:40:00,43.2,43.24,43.17,43.21,83700.0,27.3263,27.3516,27.3074,27.3327,83700.0
2005-01-11 11:45:00,43.2,43.2,43.15,43.16,118600.0,27.3263,27.3263,27.2947,27.301,118600.0
2005-01-11 11:50:00,43.16,43.25,43.1,43.18,165700.0,27.301,27.358,27.2631,27.3137,165700.0
2005-01-11 11:55:00,43.18,43.22,43.12,43.2,80500.0,27.3137,27.339,27.2757,27.3263,80500.0
2005-01-11 12:00:00,43.21,43.22,43.11,43.12,54500.0,27.3327,27.339,27.2694,27.2757,54500.0
2005-01-11 12:05:00,43.13,43.15,43.1,43.14,87000.0,27.2821,27.2947,27.2631,27.2884,87000.0
2005-01-11 12:10:00,43.14,43.15,43.05,43.13,88700.0,27.2884,27.2947,27.2315,27.2821,88700.0
2005-01-11 12:15:00,43.13,43.13,42.95,42.99,171500.0,27.2821,27.2821,27.1682,27.1935,171500.0
2005-01-11 12:20:00,42.98,43.02,42.89,43.01,211800.0,27.1872,27.2125,27.1303,27.2062,211800.0
2005-01-11 12:25:00,43.01,43.05,42.94,42.95,72500.0,27.2062,27.2315,27.1619,27.1682,72500.0
2005-01-11 12:30:00,42.95,43.1,42.94,43.07,99700.0,27.1682,27.2631,27.1619,27.2441,99700.0
2005-01-11 12:35:00,43.08,43.08,43.02,43.05,32200.0,27.2504,27.2504,27.2125,27.2315,32200.0
2005-01-11 12:40:00,43.05,43.09,43.03,43.07,64400.0,27.2315,27.2568,27.2188,27.2441,64400.0
2005-01-11 12:45:00,43.06,43.16,42.97,42.99,102800.0,27.2378,27.301,27.1809,27.1935,102800.0
2005-01-11 12:50:00,42.98,43.04,42.97,42.97,83800.0,27.1872,27.2251,27.1809,27.1809,83800.0
2005-01-11 12:55:00,42.98,43.0,42.9,42.92,215600.0,27.1872,27.1998,27.1366,27.1492,215600.0
2005-01-11 13:00:00,42.91,42.95,42.79,42.95,241800.0,27.1429,27.1682,27.067,27.1682,241800.0
2005-01-11 13:05:00,42.95,42.95,42.89,42.9,129900.0,27.1682,27.1682,27.1303,27.1366,129900.0
2005-01-11 13:10:00,42.91,42.98,42.88,42.91,129600.0,27.1429,27.1872,27.1239,27.1429,129600.0
2005-01-11 13:15:00,42.89,42.92,42.84,42.85,61200.0,27.1303,27.1492,27.0986,27.105,61200.0
2005-01-11 13:20:00,42.85,42.95,42.84,42.92,206600.0,27.105,27.1682,27.0986,27.1492,206600.0
2005-01-11 13:25:00,42.92,42.95,42.89,42.89,102100.0,27.1492,27.1682,27.1303,27.1303,102100.0
2005-01-11 13:30:00,42.89,42.92,42.86,42.86,54300.0,27.1303,27.1492,27.1113,27.1113,54300.0
2005-01-11 13:35:00,42.87,42.9,42.86,42.88,28900.0,27.1176,27.1366,27.1113,27.1239,28900.0
2005-01-11 13:40:00,42.87,42.89,42.81,42.87,61900.0,27.1176,27.1303,27.0796,27.1176,61900.0
2005-01-11 13:45:00,42.88,42.92,42.83,42.91,33800.0,27.1239,27.1492,27.0923,27.1429,33800.0
2005-01-11 13:50:00,42.91,43.09,42.9,43.02,189600.0,27.1429,27.2568,27.1366,27.2125,189600.0
2005-01-11 13:55:00,43.03,43.1,42.98,43.01,169200.0,27.2188,27.2631,27.1872,27.2062,169200.0
2005-01-11 14:00:00,43.0,43.12,42.99,43.11,191600.0,27.1998,27.2757,27.1935,27.2694,191600.0
2005-01-11 14:05:00,43.11,43.32,43.09,43.31,194000.0,27.2694,27.4023,27.2568,27.3959,194000.0
2005-01-11 14:10:00,43.3,43.39,43.21,43.21,163900.0,27.3896,27.4465,27.3327,27.3327,163900.0
2005-01-11 14:15:00,43.22,43.24,43.12,43.17,96600.0,27.339,27.3516,27.2757,27.3074,96600.0
2005-01-11 14:20:00,43.17,43.3,43.12,43.18,48000.0,27.3074,27.3896,27.2757,27.3137,48000.0
2005-01-11 14:25:00,43.17,43.2,43.14,43.14,44200.0,27.3074,27.3263,27.2884,27.2884,44200.0
2005-01-11 14:30:00,43.14,43.21,43.07,43.09,79400.0,27.2884,27.3327,27.2441,27.2568,79400.0
2005-01-11 14:35:00,43.08,43.08,43.03,43.07,213100.0,27.2504,27.2504,27.2188,27.2441,213100.0
2005-01-11 14:40:00,43.06,43.08,43.03,43.05,44900.0,27.2378,27.2504,27.2188,27.2315,44900.0
2005-01-11 14:45:00,43.06,43.13,43.03,43.12,46600.0,27.2378,27.2821,27.2188,27.2757,46600.0
2005-01-11 14:50:00,43.11,43.14,43.03,43.05,50200.0,27.2694,27.2884,27.2188,27.2315,50200.0
2005-01-11 14:55:00,43.05,43.08,43.0,43.07,89600.0,27.2315,27.2504,27.1998,27.2441,89600.0
2005-01-11 15:00:00,43.06,43.07,43.0,43.04,83200.0,27.2378,27.2441,27.1998,27.2251,83200.0
2005-01-11 15:05:00,43.05,43.19,43.04,43.18,65000.0,27.2315,27.32,27.2251,27.3137,65000.0
2005-01-11 15:10:00,43.2,43.28,43.16,43.17,96000.0,27.3263,27.377,27.301,27.3074,96000.0
2005-01-11 15:15:00,43.16,43.24,43.16,43.24,121400.0,27.301,27.3516,27.301,27.3516,121400.0
2005-01-11 15:20:00,43.23,43.27,43.2,43.23,102500.0,27.3453,27.3706,27.3263,27.3453,102500.0
2005-01-11 15:25:00,43.22,43.25,43.14,43.15,65400.0,27.339,27.358,27.2884,27.2947,65400.0
2005-01-11 15:30:00,43.15,43.15,43.07,43.07,99600.0,27.2947,27.2947,27.2441,27.2441,99600.0
2005-01-11 15:35:00,43.08,43.23,43.07,43.18,111900.0,27.2504,27.3453,27.2441,27.3137,111900.0
2005-01-11 15:40:00,43.18,43.24,43.16,43.19,64800.0,27.3137,27.3516,27.301,27.32,64800.0
2005-01-11 15:45:00,43.2,43.26,43.14,43.14,160800.0,27.3263,27.3643,27.2884,27.2884,160800.0
2005-01-11 15:50:00,43.14,43.2,43.1,43.19,185100.0,27.2884,27.3263,27.2631,27.32,185100.0
2005-01-11 15:55:00,43.2,43.24,43.05,43.16,265100.0,27.3263,27.3516,27.2315,27.301,265100.0
2005-01-12 09:30:00,43.32,43.36,43.1,43.11,347000.0,27.4023,27.4276,27.2631,27.2694,347000.0
2005-01-12 09:35:00,43.1,43.24,43.0,43.09,170500.0,27.2631,27.3516,27.1998,27.2568,170500.0
2005-01-12 09:40:00,43.09,43.17,42.92,42.93,166700.0,27.2568,27.3074,27.1492,27.1556,166700.0
2005-01-12 09:45:00,43.0,43.04,42.75,42.76,358700.0,27.1998,27.2251,27.0417,27.048,358700.0
2005-01-12 09:50:00,42.76,42.76,42.54,42.62,433500.0,27.048,27.048,26.9089,26.9595,433500.0
2005-01-12 09:55:00,42.62,42.8,42.61,42.77,283600.0,26.9595,27.0733,26.9531,27.0543,283600.0
2005-01-12 10:00:00,42.77,42.92,42.74,42.84,150700.0,27.0543,27.1492,27.0354,27.0986,150700.0
2005-01-12 10:05:00,42.84,42.91,42.76,42.78,86400.0,27.0986,27.1429,27.048,27.0607,86400.0
2005-01-12 10:10:00,42.78,42.87,42.77,42.79,129000.0,27.0607,27.1176,27.0543,27.067,129000.0
2005-01-12 10:15:00,42.78,42.8,42.65,42.66,112400.0,27.0607,27.0733,26.9784,26.9848,112400.0
2005-01-12 10:20:00,42.66,42.7,42.52,42.63,208700.0,26.9848,27.0101,26.8962,26.9658,208700.0
2005-01-12 10:25:00,42.64,42.71,42.62,42.62,118500.0,26.9721,27.0164,26.9595,26.9595,118500.0
2005-01-12 10:30:00,42.62,42.72,42.52,42.69,131800.0,26.9595,27.0227,26.8962,27.0037,131800.0
2005-01-12 10:35:00,42.69,42.76,42.39,42.4,249800.0,27.0037,27.048,26.814,26.8203,249800.0
2005-01-12 10:40:00,42.4,42.48,42.34,42.44,297800.0,26.8203,26.8709,26.7823,26.8456,297800.0
2005-01-12 10:45:00,42.45,42.57,42.38,42.46,154400.0,26.8519,26.9278,26.8077,26.8583,154400.0
2005-01-12 10:50:00,42.46,42.53,42.33,42.35,177500.0,26.8583,26.9025,26.776,26.7887,177500.0
2005-01-12 10:55:00,42.34,42.42,42.34,42.42,184500.0,26.7823,26.833,26.7823,26.833,184500.0
2005-01-12 11:00:00,42.42,42.48,42.4,42.47,78000.0,26.833,26.8709,26.8203,26.8646,78000.0
2005-01-12 11:05:00,42.47,42.57,42.45,42.54,69000.0,26.8646,26.9278,26.8519,26.9089,69000.0
2005-01-12 11:10:00,42.53,42.55,42.45,42.5,85000.0,26.9025,26.9152,26.8519,26.8836,85000.0
2005-01-12 11:15:00,42.5,42.6,42.48,42.53,140600.0,26.8836,26.9468,26.8709,26.9025,140600.0
2005-01-12 11:20:00,42.53,42.53,42.4,42.44,253500.0,26.9025,26.9025,26.8203,26.8456,253500.0
2005-01-12 11:25:00,42.44,42.56,42.38,42.54,109700.0,26.8456,26.9215,26.8077,26.9089,109700.0
2005-01-12 11:30:00,42.55,42.64,42.52,42.63,153400.0,26.9152,26.9721,26.8962,26.9658,153400.0
2005-01-12 11:35:00,42.62,42.81,42.62,42.76,134800.0,26.9595,27.0796,26.9595,27.048,134800.0
2005-01-12 11:40:00,42.75,42.77,42.72,42.72,101600.0,27.0417,27.0543,27.0227,27.0227,101600.0
2005-01-12 11:45:00,42.73,42.9,42.68,42.89,160000.0,27.029,27.1366,26.9974,27.1303,160000.0
2005-01-12 11:50:00,42.88,42.89,42.81,42.83,92200.0,27.1239,27.1303,27.0796,27.0923,92200.0
2005-01-12 11:55:00,42.83,42.9,42.81,42.9,39800.0,27.0923,27.1366,27.0796,27.1366,39800.0
2005-01-12 12:00:00,42.9,42.93,42.86,42.87,97400.0,27.1366,27.1556,27.1113,27.1176,97400.0
2005-01-12 12:05:00,42.86,42.92,42.83,42.85,50500.0,27.1113,27.1492,27.0923,27.105,50500.0
2005-01-12 12:10:00,42.85,42.87,42.75,42.81,76500.0,27.105,27.1176,27.0417,27.0796,76500.0
2005-01-12 12:15:00,42.82,42.91,42.77,42.83,107400.0,27.086,27.1429,27.0543,27.0923,107400.0
2005-01-12 12:20:00,42.82,42.9,42.8,42.9,27700.0,27.086,27.1366,27.0733,27.1366,27700.0
2005-01-12 12:25:00,42.9,42.95,42.89,42.95,71300.0,27.1366,27.1682,27.1303,27.1682,71300.0
2005-01-12 12:30:00,42.93,42.95,42.91,42.94,36900.0,27.1556,27.1682,27.1429,27.1619,36900.0
2005-01-12 12:35:00,42.94,42.94,42.72,42.74,96300.0,27.1619,27.1619,27.0227,27.0354,96300.0
2005-01-12 12:40:00,42.75,42.76,42.7,42.7,69800.0,27.0417,27.048,27.0101,27.0101,69800.0
2005-01-12 12:45:00,42.7,42.72,42.64,42.64,49800.0,27.0101,27.0227,26.9721,26.9721,49800.0
2005-01-12 12:50:00,42.64,42.68,42.64,42.66,81500.0,26.9721,26.9974,26.9721,26.9848,81500.0
2005-01-12 12:55:00,42.65,42.66,42.62,42.64,62600.0,26.9784,26.9848,26.9595,26.9721,62600.0
2005-01-12 13:00:00,42.63,42.71,42.63,42.71,35800.0,26.9658,27.0164,26.9658,27.0164,35800.0
2005-01-12 13:05:00,42.71,42.72,42.67,42.69,31900.0,27.0164,27.0227,26.9911,27.0037,31900.0
2005-01-12 13:10:00,42.68,42.8,42.68,42.78,39800.0,26.9974,27.0733,26.9974,27.0607,39800.0
2005-01-12 13:15:00,42.78,42.88,42.76,42.85,66800.0,27.0607,27.1239,27.048,27.105,66800.0
2005-01-12 13:20:00,42.85,42.86,42.81,42.83,44200.0,27.105,27.1113,27.0796,27.0923,44200.0
2005-01-12 13:25:00,42.81,42.81,42.69,42.7,48000.0,27.0796,27.0796,27.0037,27.0101,48000.0
2005-01-12 13:30:00,42.69,42.72,42.62,42.67,48100.0,27.0037,27.0227,26.9595,26.9911,48100.0
2005-01-12 13:35:00,42.67,42.75,42.6,42.71,65900.0,26.9911,27.0417,26.9468,27.0164,65900.0
2005-01-12 13:40:00,42.72,42.72,42.68,42.68,26200.0,27.0227,27.0227,26.9974,26.9974,26200.0
2005-01-12 13:45:00,42.7,42.7,42.55,42.55,117300.0,27.0101,27.0101,26.9152,26.9152,117300.0
2005-01-12 13:50:00,42.55,42.63,42.47,42.52,109700.0,26.9152,26.9658,26.8646,26.8962,109700.0
2005-01-12 13:55:00,42.52,42.63,42.48,42.59,96900.0,26.8962,26.9658,26.8709,26.9405,96900.0
2005-01-12 14:00:00,42.58,42.64,42.55,42.64,67200.0,26.9342,26.9721,26.9152,26.9721,67200.0
2005-01-12 14:05:00,42.64,42.69,42.6,42.68,45400.0,26.9721,27.0037,26.9468,26.9974,45400.0
2005-01-12 14:10:00,42.68,42.72,42.58,42.58,53900.0,26.9974,27.0227,26.9342,26.9342,53900.0
2005-01-12 14:15:00,42.6,42.83,42.58,42.82,84300.0,26.9468,27.0923,26.9342,27.086,84300.0
2005-01-12 14:20:00,42.83,42.84,42.74,42.8,54000.0,27.0923,27.0986,27.0354,27.0733,54000.0
2005-01-12 14:25:00,42.81,42.84,42.7,42.71,78000.0,27.0796,27.0986,27.0101,27.0164,78000.0
2005-01-12 14:30:00,42.71,42.71,42.63,42.63,100000.0,27.0164,27.0164,26.9658,26.9658,100000.0
2005-01-12 14:35:00,42.63,42.7,42.6,42.64,117700.0,26.9658,27.0101,26.9468,26.9721,117700.0
2005-01-12 14:40:00,42.66,42.75,42.58,42.62,95100.0,26.9848,27.0417,26.9342,26.9595,95100.0
2005-01-12 14:45:00,42.63,42.69,42.62,42.68,42600.0,26.9658,27.0037,26.9595,26.9974,42600.0
2005-01-12 14:50:00,42.68,42.77,42.68,42.76,55600.0,26.9974,27.0543,26.9974,27.048,55600.0
2005-01-12 14:55:00,42.77,42.77,42.68,42.72,53100.0,27.0543,27.0543,26.9974,27.0227,53100.0
2005-01-12 15:00:00,42.73,42.79,42.63,42.77,77000.0,27.029,27.067,26.9658,27.0543,77000.0
2005-01-12 15:05:00,42.78,42.83,42.68,42.79,160400.0,27.0607,27.0923,26.9974,27.067,160400.0
2005-01-12 15:10:00,42.79,42.82,42.73,42.74,111700.0,27.067,27.086,27.029,27.0354,111700.0
2005-01-12 15:15:00,42.75,42.84,42.7,42.72,83200.0,27.0417,27.0986,27.0101,27.0227,83200.0
2005-01-12 15:20:00,42.73,42.84,42.71,42.82,114300.0,27.029,27.0986,27.0164,27.086,114300.0
2005-01-12 15:25:00,42.82,42.92,42.54,42.83,158300.0,27.086,27.1492,26.9089,27.0923,158300.0
2005-01-12 15:30:00,42.83,43.02,42.77,43.02,234100.0,27.0923,27.2125,27.0543,27.2125,234100.0
2005-01-12 15:35:00,43.02,43.14,42.98,43.11,253700.0,27.2125,27.2884,27.1872,27.2694,253700.0
2005-01-12 15:40:00,43.11,43.19,43.09,43.17,314500.0,27.2694,27.32,27.2568,27.3074,314500.0
2005-01-12 15:45:00,43.17,43.18,42.95,43.01,341300.0,27.3074,27.3137,27.1682,27.2062,341300.0
2005-01-12 15:50:00,43.01,43.09,42.9,42.95,398800.0,27.2062,27.2568,27.1366,27.1682,398800.0
2005-01-12 15:55:00,42.96,43.13,42.96,43.12,245900.0,27.1745,27.2821,27.1745,27.2757,245900.0
2005-01-13 09:30:00,42.88,42.89,42.6,42.87,571400.0,27.1239,27.1303,26.9468,27.1176,571400.0
2005-01-13 09:35:00,42.87,42.91,42.77,42.8,210300.0,27.1176,27.1429,27.0543,27.0733,210300.0
2005-01-13 09:40:00,42.82,42.85,42.71,42.72,156500.0,27.086,27.105,27.0164,27.0227,156500.0
2005-01-13 09:45:00,42.73,42.76,42.58,42.63,279500.0,27.029,27.048,26.9342,26.9658,279500.0
2005-01-13 09:50:00,42.63,42.75,42.6,42.67,145400.0,26.9658,27.0417,26.9468,26.9911,145400.0
2005-01-13 09:55:00,42.68,42.78,42.66,42.77,119600.0,26.9974,27.0607,26.9848,27.0543,119600.0
2005-01-13 10:00:00,42.77,42.81,42.65,42.81,150600.0,27.0543,27.0796,26.9784,27.0796,150600.0
2005-01-13 10:05:00,42.82,42.84,42.76,42.77,141600.0,27.086,27.0986,27.048,27.0543,141600.0
2005-01-13 10:10:00,42.76,42.85,42.74,42.75,117900.0,27.048,27.105,27.0354,27.0417,117900.0
2005-01-13 10:15:00,42.75,42.84,42.7,42.7,85000.0,27.0417,27.0986,27.0101,27.0101,85000.0
2005-01-13 10:20:00,42.71,42.8,42.66,42.67,127200.0,27.0164,27.0733,26.9848,26.9911,127200.0
2005-01-13 10:25:00,42.67,42.69,42.52,42.59,213500.0,26.9911,27.0037,26.8962,26.9405,213500.0
2005-01-13 10:30:00,42.59,42.66,42.55,42.6,146200.0,26.9405,26.9848,26.9152,26.9468,146200.0
2005-01-13 10:35:00,42.6,42.67,42.54,42.55,157500.0,26.9468,26.9911,26.9089,26.9152,157500.0
2005-01-13 10:40:00,42.54,42.58,42.48,42.54,198700.0,26.9089,26.9342,26.8709,26.9089,198700.0
2005-01-13 10:45:00,42.53,42.53,42.42,42.49,152700.0,26.9025,26.9025,26.833,26.8772,152700.0
2005-01-13 10:50:00,42.48,42.49,42.36,42.4,140500.0,26.8709,26.8772,26.795,26.8203,140500.0
2005-01-13 10:55:00,42.4,42.44,42.27,42.27,198000.0,26.8203,26.8456,26.7381,26.7381,198000.0
2005-01-13 11:00:00,42.27,42.36,42.25,42.33,191100.0,26.7381,26.795,26.7254,26.776,191100.0
2005-01-13 11:05:00,42.33,42.4,42.31,42.39,152200.0,26.776,26.8203,26.7634,26.814,152200.0
2005-01-13 11:10:00,42.38,42.39,42.28,42.28,124000.0,26.8077,26.814,26.7444,26.7444,124000.0
2005-01-13 11:15:00,42.27,42.32,42.26,42.31,143800.0,26.7381,26.7697,26.7317,26.7634,143800.0
2005-01-13 11:20:00,42.32,42.38,42.31,42.37,74900.0,26.7697,26.8077,26.7634,26.8013,74900.0
2005-01-13 11:25:00,42.38,42.51,42.36,42.45,151900.0,26.8077,26.8899,26.795,26.8519,151900.0
2005-01-13 11:30:00,42.46,42.47,42.27,42.34,105800.0,26.8583,26.8646,26.7381,26.7823,105800.0
2005-01-13 11:35:00,42.35,42.45,42.32,42.4,92800.0,26.7887,26.8519,26.7697,26.8203,92800.0
2005-01-13 11:40:00,42.38,42.38,42.22,42.28,176400.0,26.8077,26.8077,26.7064,26.7444,176400.0
2005-01-13 11:45:00,42.27,42.32,42.23,42.31,171300.0,26.7381,26.7697,26.7128,26.7634,171300.0
2005-01-13 11:50:00,42.3,42.39,42.28,42.38,143800.0,26.757,26.814,26.7444,26.8077,143800.0
2005-01-13 11:55:00,42.38,42.4,42.34,42.38,66700.0,26.8077,26.8203,26.7823,26.8077,66700.0
2005-01-13 12:00:00,42.39,42.44,42.36,42.41,62600.0,26.814,26.8456,26.795,26.8266,62600.0
2005-01-13 12:05:00,42.41,42.42,42.37,42.38,76600.0,26.8266,26.833,26.8013,26.8077,76600.0
2005-01-13 12:10:00,42.39,42.42,42.35,42.41,104200.0,26.814,26.833,26.7887,26.8266,104200.0
2005-01-13 12:15:00,42.41,42.43,42.4,42.43,51200.0,26.8266,26.8393,26.8203,26.8393,51200.0
2005-01-13 12:20:00,42.43,42.46,42.42,42.43,77000.0,26.8393,26.8583,26.833,26.8393,77000.0
2005-01-13 12:25:00,42.44,42.56,42.42,42.54,127700.0,26.8456,26.9215,26.833,26.9089,127700.0
2005-01-13 12:30:00,42.54,42.57,42.52,42.55,78500.0,26.9089,26.9278,26.8962,26.9152,78500.0
2005-01-13 12:35:00,42.58,42.62,42.54,42.61,52100.0,26.9342,26.9595,26.9089,26.9531,52100.0
2005-01-13 12:40:00,42.61,42.67,42.58,42.62,147200.0,26.9531,26.9911,26.9342,26.9595,147200.0
2005-01-13 12:45:00,42.63,42.63,42.59,42.61,30800.0,26.9658,26.9658,26.9405,26.9531,30800.0
2005-01-13 12:50:00,42.59,42.6,42.57,42.59,44300.0,26.9405,26.9468,26.9278,26.9405,44300.0
2005-01-13 12:55:00,42.58,42.6,42.53,42.55,130100.0,26.9342,26.9468,26.9025,26.9152,130100.0
2005-01-13 13:00:00,42.56,42.58,42.49,42.55,64000.0,26.9215,26.9342,26.8772,26.9152,64000.0
2005-01-13 13:05:00,42.55,42.59,42.5,42.5,152600.0,26.9152,26.9405,26.8836,26.8836,152600.0
2005-01-13 13:10:00,42.5,42.52,42.5,42.51,34600.0,26.8836,26.8962,26.8836,26.8899,34600.0
2005-01-13 13:15:00,42.51,42.54,42.5,42.53,32200.0,26.8899,26.9089,26.8836,26.9025,32200.0
2005-01-13 13:20:00,42.53,42.53,42.38,42.42,155800.0,26.9025,26.9025,26.8077,26.833,155800.0
2005-01-13 13:25:00,42.42,42.42,42.32,42.35,108300.0,26.833,26.833,26.7697,26.7887,108300.0
2005-01-13 13:30:00,42.36,42.41,42.35,42.4,102600.0,26.795,26.8266,26.7887,26.8203,102600.0
2005-01-13 13:35:00,42.41,42.48,42.4,42.44,103000.0,26.8266,26.8709,26.8203,26.8456,103000.0
2005-01-13 13:40:00,42.44,42.45,42.4,42.42,43700.0,26.8456,26.8519,26.8203,26.833,43700.0
2005-01-13 13:45:00,42.42,42.49,42.4,42.49,94000.0,26.833,26.8772,26.8203,26.8772,94000.0
2005-01-13 13:50:00,42.49,42.53,42.47,42.52,69600.0,26.8772,26.9025,26.8646,26.8962,69600.0
2005-01-13 13:55:00,42.52,42.64,42.52,42.63,128200.0,26.8962,26.9721,26.8962,26.9658,128200.0
2005-01-13 14:00:00,42.63,42.66,42.58,42.59,54700.0,26.9658,26.9848,26.9342,26.9405,54700.0
2005-01-13 14:05:00,42.59,42.65,42.53,42.63,167400.0,26.9405,26.9784,26.9025,26.9658,167400.0
2005-01-13 14:10:00,42.63,42.64,42.6,42.63,69000.0,26.9658,26.9721,26.9468,26.9658,69000.0
2005-01-13 14:15:00,42.62,42.7,42.62,42.68,66500.0,26.9595,27.0101,26.9595,26.9974,66500.0
2005-01-13 14:20:00,42.69,42.73,42.67,42.69,133300.0,27.0037,27.029,26.9911,27.0037,133300.0
2005-01-13 14:25:00,42.7,42.74,42.68,42.71,105300.0,27.0101,27.0354,26.9974,27.0164,105300.0
2005-01-13 14:30:00,42.7,42.75,42.63,42.66,115200.0,27.0101,27.0417,26.9658,26.9848,115200.0
2005-01-13 14:35:00,42.66,42.75,42.64,42.69,85900.0,26.9848,27.0417,26.9721,27.0037,85900.0
2005-01-13 14:40:00,42.68,42.7,42.5,42.59,157800.0,26.9974,27.0101,26.8836,26.9405,157800.0
2005-01-13 14:45:00,42.58,42.65,42.57,42.62,139700.0,26.9342,26.9784,26.9278,26.9595,139700.0
2005-01-13 14:50:00,42.62,42.63,42.5,42.58,182200.0,26.9595,26.9658,26.8836,26.9342,182200.0
2005-01-13 14:55:00,42.57,42.6,42.54,42.56,111500.0,26.9278,26.9468,26.9089,26.9215,111500.0
2005-01-13 15:00:00,42.56,42.56,42.52,42.54,88900.0,26.9215,26.9215,26.8962,26.9089,88900.0
2005-01-13 15:05:00,42.54,42.54,42.47,42.48,133500.0,26.9089,26.9089,26.8646,26.8709,133500.0
2005-01-13 15:10:00,42.48,42.54,42.48,42.54,88800.0,26.8709,26.9089,26.8709,26.9089,88800.0
2005-01-13 15:15:00,42.53,42.57,42.46,42.49,176600.0,26.9025,26.9278,26.8583,26.8772,176600.0
2005-01-13 15:20:00,42.49,42.53,42.39,42.43,353100.0,26.8772,26.9025,26.814,26.8393,353100.0
2005-01-13 15:25:00,42.43,42.53,42.4,42.41,329400.0,26.8393,26.9025,26.8203,26.8266,329400.0
2005-01-13 15:30:00,42.41,42.47,42.25,42.3,468300.0,26.8266,26.8646,26.7254,26.757,468300.0
2005-01-13 15:35:00,42.29,42.32,42.25,42.26,248300.0,26.7507,26.7697,26.7254,26.7317,248300.0
2005-01-13 15:40:00,42.26,42.3,42.05,42.08,474800.0,26.7317,26.757,26.5989,26.6179,474800.0
2005-01-13 15:45:00,42.07,42.22,42.05,42.2,318600.0,26.6116,26.7064,26.5989,26.6938,318600.0
2005-01-13 15:50:00,42.2,42.27,42.05,42.05,346100.0,26.6938,26.7381,26.5989,26.5989,346100.0
2005-01-13 15:55:00,42.08,42.22,42.07,42.09,421800.0,26.6179,26.7064,26.6116,26.6242,421800.0
2005-01-14 09:30:00,42.32,42.48,42.13,42.39,321100.0,26.7697,26.8709,26.6495,26.814,321100.0
2005-01-14 09:35:00,42.39,42.42,42.25,42.34,128900.0,26.814,26.833,26.7254,26.7823,128900.0
2005-01-14 09:40:00,42.34,42.37,42.24,42.26,162100.0,26.7823,26.8013,26.7191,26.7317,162100.0
2005-01-14 09:45:00,42.25,42.26,42.16,42.2,181100.0,26.7254,26.7317,26.6685,26.6938,181100.0
2005-01-14 09:50:00,42.2,42.21,42.1,42.15,229100.0,26.6938,26.7001,26.6305,26.6622,229100.0
2005-01-14 09:55:00,42.15,42.22,42.11,42.14,144200.0,26.6622,26.7064,26.6369,26.6558,144200.0
2005-01-14 10:00:00,42.15,42.23,42.14,42.2,104800.0,26.6622,26.7128,26.6558,26.6938,104800.0
2005-01-14 10:05:00,42.2,42.24,42.14,42.15,144700.0,26.6938,26.7191,26.6558,26.6622,144700.0
2005-01-14 10:10:00,42.14,42.29,42.13,42.28,206900.0,26.6558,26.7507,26.6495,26.7444,206900.0
2005-01-14 10:15:00,42.27,42.38,42.26,42.28,153000.0,26.7381,26.8077,26.7317,26.7444,153000.0
2005-01-14 10:20:00,42.28,43.15,42.26,42.29,123400.0,26.7444,27.2947,26.7317,26.7507,123400.0
2005-01-14 10:25:00,42.29,42.57,42.15,42.56,249700.0,26.7507,26.9278,26.6622,26.9215,249700.0
2005-01-14 10:30:00,42.56,42.6,42.48,42.51,149200.0,26.9215,26.9468,26.8709,26.8899,149200.0
2005-01-14 10:35:00,42.57,42.65,42.45,42.54,184400.0,26.9278,26.9784,26.8519,26.9089,184400.0
2005-01-14 10:40:00,42.55,42.63,42.52,42.52,106800.0,26.9152,26.9658,26.8962,26.8962,106800.0
2005-01-14 10:45:00,42.52,42.7,42.52,42.58,169800.0,26.8962,27.0101,26.8962,26.9342,169800.0
2005-01-14 10:50:00,42.59,42.59,42.53,42.53,75700.0,26.9405,26.9405,26.9025,26.9025,75700.0
2005-01-14 10:55:00,42.53,42.58,42.48,42.51,86400.0,26.9025,26.9342,26.8709,26.8899,86400.0
2005-01-14 11:00:00,42.51,42.55,42.48,42.55,145800.0,26.8899,26.9152,26.8709,26.9152,145800.0
2005-01-14 11:05:00,42.55,42.55,42.3,42.45,89900.0,26.9152,26.9152,26.757,26.8519,89900.0
2005-01-14 11:10:00,42.44,42.45,42.38,42.4,89400.0,26.8456,26.8519,26.8077,26.8203,89400.0
2005-01-14 11:15:00,42.4,42.45,42.32,42.32,162000.0,26.8203,26.8519,26.7697,26.7697,162000.0
2005-01-14 11:20:00,42.32,42.36,42.31,42.36,81200.0,26.7697,26.795,26.7634,26.795,81200.0
2005-01-14 11:25:00,42.35,42.42,42.33,42.39,96700.0,26.7887,26.833,26.776,26.814,96700.0
2005-01-14 11:30:00,42.39,42.4,42.34,42.34,49900.0,26.814,26.8203,26.7823,26.7823,49900.0
2005-01-14 11:35:00,42.34,42.39,42.33,42.36,71800.0,26.7823,26.814,26.776,26.795,71800.0
2005-01-14 11:40:00,42.36,42.36,42.26,42.28,73000.0,26.795,26.795,26.7317,26.7444,73000.0
2005-01-14 11:45:00,42.29,42.33,42.28,42.33,40500.0,26.7507,26.776,26.7444,26.776,40500.0
2005-01-14 11:50:00,42.32,42.38,42.32,42.35,83200.0,26.7697,26.8077,26.7697,26.7887,83200.0
2005-01-14 11:55:00,42.35,42.38,42.35,42.37,63300.0,26.7887,26.8077,26.7887,26.8013,63300.0
2005-01-14 12:00:00,42.38,42.43,42.36,42.4,61500.0,26.8077,26.8393,26.795,26.8203,61500.0
2005-01-14 12:05:00,42.39,42.43,42.39,42.43,56600.0,26.814,26.8393,26.814,26.8393,56600.0
2005-01-14 12:10:00,42.43,42.45,42.37,42.4,66900.0,26.8393,26.8519,26.8013,26.8203,66900.0
2005-01-14 12:15:00,42.45,42.48,42.42,42.48,79800.0,26.8519,26.8709,26.833,26.8709,79800.0
2005-01-14 12:20:00,42.48,42.49,42.46,42.48,34400.0,26.8709,26.8772,26.8583,26.8709,34400.0
2005-01-14 12:25:00,42.48,42.49,42.44,42.47,145600.0,26.8709,26.8772,26.8456,26.8646,145600.0
2005-01-14 12:30:00,42.46,42.49,42.37,42.4,132200.0,26.8583,26.8772,26.8013,26.8203,132200.0
2005-01-14 12:35:00,42.4,42.44,42.4,42.44,37100.0,26.8203,26.8456,26.8203,26.8456,37100.0
2005-01-14 12:40:00,42.44,42.46,42.38,42.4,39400.0,26.8456,26.8583,26.8077,26.8203,39400.0
2005-01-14 12:45:00,42.41,42.44,42.38,42.4,24900.0,26.8266,26.8456,26.8077,26.8203,24900.0
2005-01-14 12:50:00,42.4,42.41,42.4,42.4,25800.0,26.8203,26.8266,26.8203,26.8203,25800.0
2005-01-14 12:55:00,42.4,42.41,42.38,42.38,34100.0,26.8203,26.8266,26.8077,26.8077,34100.0
2005-01-14 13:00:00,42.38,42.41,42.35,42.4,40100.0,26.8077,26.8266,26.7887,26.8203,40100.0
2005-01-14 13:05:00,42.4,42.41,42.39,42.39,38700.0,26.8203,26.8266,26.814,26.814,38700.0
2005-01-14 13:10:00,42.39,42.4,42.3,42.31,76400.0,26.814,26.8203,26.757,26.7634,76400.0
2005-01-14 13:15:00,42.32,42.39,42.26,42.31,92900.0,26.7697,26.814,26.7317,26.7634,92900.0
2005-01-14 13:20:00,42.31,42.31,42.29,42.3,32100.0,26.7634,26.7634,26.7507,26.757,32100.0
2005-01-14 13:25:00,42.3,42.33,42.3,42.33,29700.0,26.757,26.776,26.757,26.776,29700.0
2005-01-14 13:30:00,42.33,42.33,42.3,42.31,44400.0,26.776,26.776,26.757,26.7634,44400.0
2005-01-14 13:35:00,42.31,42.33,42.28,42.29,43800.0,26.7634,26.776,26.7444,26.7507,43800.0
2005-01-14 13:40:00,42.29,42.29,42.23,42.25,63400.0,26.7507,26.7507,26.7128,26.7254,63400.0
2005-01-14 13:45:00,42.26,42.26,42.2,42.25,129100.0,26.7317,26.7317,26.6938,26.7254,129100.0
2005-01-14 13:50:00,42.25,42.27,42.14,42.25,57600.0,26.7254,26.7381,26.6558,26.7254,57600.0
2005-01-14 13:55:00,42.23,42.42,42.15,42.29,68700.0,26.7128,26.833,26.6622,26.7507,68700.0
2005-01-14 14:00:00,42.28,42.32,42.24,42.31,48500.0,26.7444,26.7697,26.7191,26.7634,48500.0
2005-01-14 14:05:00,42.32,42.4,42.31,42.34,55000.0,26.7697,26.8203,26.7634,26.7823,55000.0
2005-01-14 14:10:00,42.34,42.35,42.26,42.27,116300.0,26.7823,26.7887,26.7317,26.7381,116300.0
2005-01-14 14:15:00,42.27,42.34,42.26,42.27,56500.0,26.7381,26.7823,26.7317,26.7381,56500.0
2005-01-14 14:20:00,42.28,42.32,42.27,42.32,60300.0,26.7444,26.7697,26.7381,26.7697,60300.0
2005-01-14 14:25:00,42.32,42.43,42.32,42.33,97400.0,26.7697,26.8393,26.7697,26.776,97400.0
2005-01-14 14:30:00,42.32,42.35,42.3,42.31,60500.0,26.7697,26.7887,26.757,26.7634,60500.0
2005-01-14 14:35:00,42.32,42.33,42.29,42.3,64100.0,26.7697,26.776,26.7507,26.757,64100.0
2005-01-14 14:40:00,42.3,42.33,42.28,42.3,55100.0,26.757,26.776,26.7444,26.757,55100.0
2005-01-14 14:45:00,42.3,42.33,42.23,42.29,66600.0,26.757,26.776,26.7128,26.7507,66600.0
2005-01-14 14:50:00,42.29,42.35,42.27,42.35,45400.0,26.7507,26.7887,26.7381,26.7887,45400.0
2005-01-14 14:55:00,42.35,42.44,42.33,42.39,124500.0,26.7887,26.8456,26.776,26.814,124500.0
2005-01-14 15:00:00,42.39,42.39,42.31,42.31,70200.0,26.814,26.814,26.7634,26.7634,70200.0
2005-01-14 15:05:00,42.31,42.32,42.21,42.24,115200.0,26.7634,26.7697,26.7001,26.7191,115200.0
2005-01-14 15:10:00,42.24,42.29,42.24,42.29,33500.0,26.7191,26.7507,26.7191,26.7507,33500.0
2005-01-14 15:15:00,42.3,42.3,42.21,42.26,65900.0,26.757,26.757,26.7001,26.7317,65900.0
2005-01-14 15:20:00,42.26,42.31,42.26,42.28,51400.0,26.7317,26.7634,26.7317,26.7444,51400.0
2005-01-14 15:25:00,42.29,42.3,42.28,42.28,57200.0,26.7507,26.757,26.7444,26.7444,57200.0
2005-01-14 15:30:00,42.28,42.32,42.27,42.28,102400.0,26.7444,26.7697,26.7381,26.7444,102400.0
2005-01-14 15:35:00,42.28,42.3,42.25,42.3,88800.0,26.7444,26.757,26.7254,26.757,88800.0
2005-01-14 15:40:00,42.29,42.32,42.28,42.29,146500.0,26.7507,26.7697,26.7444,26.7507,146500.0
2005-01-14 15:45:00,42.29,42.3,42.24,42.25,130100.0,26.7507,26.757,26.7191,26.7254,130100.0
2005-01-14 15:50:00,42.25,42.32,42.23,42.29,160900.0,26.7254,26.7697,26.7128,26.7507,160900.0
2005-01-14 15:55:00,42.29,42.3,42.16,42.23,324800.0,26.7507,26.757,26.6685,26.7128,324800.0
2005-01-18 09:30:00,41.92,42.1,41.63,41.92,760900.0,26.5167,26.6305,26.3332,26.5167,760900.0
2005-01-18 09:35:00,41.91,42.08,41.85,41.97,280000.0,26.5104,26.6179,26.4724,26.5483,280000.0
2005-01-18 09:40:00,41.97,41.99,41.92,41.95,169600.0,26.5483,26.561,26.5167,26.5357,169600.0
2005-01-18 09:45:00,41.96,42.0,41.64,41.76,300600.0,26.542,26.5673,26.3396,26.4155,300600.0
2005-01-18 09:50:00,41.77,41.85,41.75,41.8,158900.0,26.4218,26.4724,26.4091,26.4408,158900.0
2005-01-18 09:55:00,41.79,41.8,41.52,41.59,492700.0,26.4344,26.4408,26.2637,26.3079,492700.0
2005-01-18 10:00:00,41.58,41.71,41.56,41.66,198000.0,26.3016,26.3838,26.289,26.3522,198000.0
2005-01-18 10:05:00,41.66,41.7,41.59,41.67,321000.0,26.3522,26.3775,26.3079,26.3585,321000.0
2005-01-18 10:10:00,41.67,41.68,41.64,41.68,374100.0,26.3585,26.3649,26.3396,26.3649,374100.0
2005-01-18 10:15:00,41.68,41.87,41.64,41.82,299300.0,26.3649,26.485,26.3396,26.4534,299300.0
2005-01-18 10:20:00,41.83,41.96,41.69,41.94,271800.0,26.4597,26.542,26.3712,26.5293,271800.0
2005-01-18 10:25:00,41.94,42.14,41.88,42.13,277300.0,26.5293,26.6558,26.4914,26.6495,277300.0
2005-01-18 10:30:00,42.13,42.32,42.1,42.28,309700.0,26.6495,26.7697,26.6305,26.7444,309700.0
2005-01-18 10:35:00,42.28,42.44,42.24,42.37,295900.0,26.7444,26.8456,26.7191,26.8013,295900.0
2005-01-18 10:40:00,42.36,42.61,42.34,42.55,243600.0,26.795,26.9531,26.7823,26.9152,243600.0
2005-01-18 10:45:00,42.56,42.56,42.3,42.34,285800.0,26.9215,26.9215,26.757,26.7823,285800.0
2005-01-18 10:50:00,42.34,42.5,42.33,42.4,219400.0,26.7823,26.8836,26.776,26.8203,219400.0
2005-01-18 10:55:00,42.39,42.42,42.27,42.38,132900.0,26.814,26.833,26.7381,26.8077,132900.0
2005-01-18 11:00:00,42.38,42.44,42.3,42.32,85300.0,26.8077,26.8456,26.757,26.7697,85300.0
2005-01-18 11:05:00,42.32,42.35,42.28,42.34,115200.0,26.7697,26.7887,26.7444,26.7823,115200.0
2005-01-18 11:10:00,42.35,42.42,42.33,42.33,103300.0,26.7887,26.833,26.776,26.776,103300.0
2005-01-18 11:15:00,42.35,42.4,42.33,42.33,70100.0,26.7887,26.8203,26.776,26.776,70100.0
2005-01-18 11:20:00,42.34,42.4,42.28,42.33,154100.0,26.7823,26.8203,26.7444,26.776,154100.0
2005-01-18 11:25:00,42.31,42.37,42.31,42.33,47100.0,26.7634,26.8013,26.7634,26.776,47100.0
2005-01-18 11:30:00,42.33,42.39,42.33,42.35,102700.0,26.776,26.814,26.776,26.7887,102700.0
2005-01-18 11:35:00,42.35,42.5,42.33,42.43,184800.0,26.7887,26.8836,26.776,26.8393,184800.0
2005-01-18 11:40:00,42.43,42.49,42.38,42.39,156300.0,26.8393,26.8772,26.8077,26.814,156300.0
2005-01-18 11:45:00,42.4,42.5,42.37,42.46,100700.0,26.8203,26.8836,26.8013,26.8583,100700.0
2005-01-18 11:50:00,42.45,42.55,42.45,42.47,146400.0,26.8519,26.9152,26.8519,26.8646,146400.0
2005-01-18 11:55:00,42.47,42.52,42.46,42.51,120600.0,26.8646,26.8962,26.8583,26.8899,120600.0
2005-01-18 12:00:00,42.51,42.52,42.49,42.5,63300.0,26.8899,26.8962,26.8772,26.8836,63300.0
2005-01-18 12:05:00,42.5,42.59,42.49,42.59,113400.0,26.8836,26.9405,26.8772,26.9405,113400.0
2005-01-18 12:10:00,42.58,42.72,42.55,42.55,153200.0,26.9342,27.0227,26.9152,26.9152,153200.0
2005-01-18 12:15:00,42.55,42.64,42.53,42.63,69100.0,26.9152,26.9721,26.9025,26.9658,69100.0
2005-01-18 12:20:00,42.62,42.73,42.61,42.7,152800.0,26.9595,27.029,26.9531,27.0101,152800.0
2005-01-18 12:25:00,42.7,42.75,42.64,42.68,169500.0,27.0101,27.0417,26.9721,26.9974,169500.0
2005-01-18 12:30:00,42.68,42.69,42.62,42.65,100600.0,26.9974,27.0037,26.9595,26.9784,100600.0
2005-01-18 12:35:00,42.65,42.65,42.61,42.62,63400.0,26.9784,26.9784,26.9531,26.9595,63400.0
2005-01-18 12:40:00,42.62,42.69,42.6,42.66,146600.0,26.9595,27.0037,26.9468,26.9848,146600.0
2005-01-18 12:45:00,42.66,42.68,42.64,42.65,58500.0,26.9848,26.9974,26.9721,26.9784,58500.0
2005-01-18 12:50:00,42.64,42.66,42.63,42.64,49500.0,26.9721,26.9848,26.9658,26.9721,49500.0
2005-01-18 12:55:00,42.64,42.67,42.63,42.66,41600.0,26.9721,26.9911,26.9658,26.9848,41600.0
2005-01-18 13:00:00,42.66,42.68,42.66,42.67,31500.0,26.9848,26.9974,26.9848,26.9911,31500.0
2005-01-18 13:05:00,42.67,42.67,42.61,42.61,43600.0,26.9911,26.9911,26.9531,26.9531,43600.0
2005-01-18 13:10:00,42.61,42.62,42.57,42.59,57800.0,26.9531,26.9595,26.9278,26.9405,57800.0
2005-01-18 13:15:00,42.59,42.62,42.59,42.6,47100.0,26.9405,26.9595,26.9405,26.9468,47100.0
2005-01-18 13:20:00,42.6,42.61,42.57,42.61,65900.0,26.9468,26.9531,26.9278,26.9531,65900.0
2005-01-18 13:25:00,42.6,42.69,42.58,42.67,86400.0,26.9468,27.0037,26.9342,26.9911,86400.0
2005-01-18 13:30:00,42.69,42.72,42.64,42.69,91100.0,27.0037,27.0227,26.9721,27.0037,91100.0
2005-01-18 13:35:00,42.69,42.7,42.64,42.69,87100.0,27.0037,27.0101,26.9721,27.0037,87100.0
2005-01-18 13:40:00,42.69,42.73,42.66,42.7,104800.0,27.0037,27.029,26.9848,27.0101,104800.0
2005-01-18 13:45:00,42.7,42.75,42.69,42.71,76800.0,27.0101,27.0417,27.0037,27.0164,76800.0
2005-01-18 13:50:00,42.71,42.77,42.69,42.7,127500.0,27.0164,27.0543,27.0037,27.0101,127500.0
2005-01-18 13:55:00,42.71,42.74,42.69,42.72,54900.0,27.0164,27.0354,27.0037,27.0227,54900.0
2005-01-18 14:00:00,42.72,42.76,42.71,42.75,61700.0,27.0227,27.048,27.0164,27.0417,61700.0
2005-01-18 14:05:00,42.75,42.76,42.7,42.7,51600.0,27.0417,27.048,27.0101,27.0101,51600.0
2005-01-18 14:10:00,42.7,42.79,42.69,42.74,217000.0,27.0101,27.067,27.0037,27.0354,217000.0
2005-01-18 14:15:00,42.74,42.78,42.71,42.78,76100.0,27.0354,27.0607,27.0164,27.0607,76100.0
2005-01-18 14:20:00,42.76,42.79,42.75,42.76,90800.0,27.048,27.067,27.0417,27.048,90800.0
2005-01-18 14:25:00,42.76,42.89,42.74,42.88,149400.0,27.048,27.1303,27.0354,27.1239,149400.0
2005-01-18 14:30:00,42.88,42.94,42.88,42.9,265100.0,27.1239,27.1619,27.1239,27.1366,265100.0
2005-01-18 14:35:00,42.9,42.9,42.79,42.79,128800.0,27.1366,27.1366,27.067,27.067,128800.0
2005-01-18 14:40:00,42.79,42.84,42.74,42.76,141600.0,27.067,27.0986,27.0354,27.048,141600.0
2005-01-18 14:45:00,42.75,42.81,42.69,42.79,184100.0,27.0417,27.0796,27.0037,27.067,184100.0
2005-01-18 14:50:00,42.79,42.8,42.67,42.76,112600.0,27.067,27.0733,26.9911,27.048,112600.0
2005-01-18 14:55:00,42.76,42.81,42.74,42.74,134000.0,27.048,27.0796,27.0354,27.0354,134000.0
2005-01-18 15:00:00,42.74,42.83,42.72,42.81,296200.0,27.0354,27.0923,27.0227,27.0796,296200.0
2005-01-18 15:05:00,42.81,42.83,42.79,42.81,180500.0,27.0796,27.0923,27.067,27.0796,180500.0
2005-01-18 15:10:00,42.81,42.89,42.8,42.86,144100.0,27.0796,27.1303,27.0733,27.1113,144100.0
2005-01-18 15:15:00,42.86,42.97,42.85,42.9,222600.0,27.1113,27.1809,27.105,27.1366,222600.0
2005-01-18 15:20:00,42.9,42.91,42.65,42.76,400900.0,27.1366,27.1429,26.9784,27.048,400900.0
2005-01-18 15:25:00,42.74,42.85,42.73,42.76,119400.0,27.0354,27.105,27.029,27.048,119400.0
2005-01-18 15:30:00,42.77,42.78,42.62,42.73,291700.0,27.0543,27.0607,26.9595,27.029,291700.0
2005-01-18 15:35:00,42.74,42.74,42.52,42.57,276500.0,27.0354,27.0354,26.8962,26.9278,276500.0
2005-01-18 15:40:00,42.57,42.76,42.57,42.64,215400.0,26.9278,27.048,26.9278,26.9721,215400.0
2005-01-18 15:45:00,42.64,42.73,42.63,42.73,203600.0,26.9721,27.029,26.9658,27.029,203600.0
2005-01-18 15:50:00,42.73,42.81,42.67,42.75,226000.0,27.029,27.0796,26.9911,27.0417,226000.0
2005-01-18 15:55:00,42.76,42.78,42.58,42.63,603400.0,27.048,27.0607,26.9342,26.9658,603400.0
2005-01-19 09:30:00,42.5,42.58,41.89,41.98,859100.0,26.8836,26.9342,26.4977,26.5546,859100.0
2005-01-19 09:35:00,41.98,42.02,41.73,41.77,520500.0,26.5546,26.5799,26.3965,26.4218,520500.0
2005-01-19 09:40:00,41.79,41.92,41.68,41.9,574700.0,26.4344,26.5167,26.3649,26.504,574700.0
2005-01-19 09:45:00,41.91,42.04,41.85,41.85,290500.0,26.5104,26.5926,26.4724,26.4724,290500.0
2005-01-19 09:50:00,41.85,41.96,41.8,41.9,393200.0,26.4724,26.542,26.4408,26.504,393200.0
2005-01-19 09:55:00,41.9,41.93,41.84,41.91,210300.0,26.504,26.523,26.4661,26.5104,210300.0
2005-01-19 10:00:00,41.91,42.03,41.89,41.92,296800.0,26.5104,26.5863,26.4977,26.5167,296800.0
2005-01-19 10:05:00,41.92,42.0,41.9,41.98,184500.0,26.5167,26.5673,26.504,26.5546,184500.0
2005-01-19 10:10:00,41.97,42.11,41.8,42.03,535100.0,26.5483,26.6369,26.4408,26.5863,535100.0
2005-01-19 10:15:00,42.03,42.06,41.93,41.93,181800.0,26.5863,26.6052,26.523,26.523,181800.0
2005-01-19 10:20:00,41.92,42.04,41.9,41.99,568400.0,26.5167,26.5926,26.504,26.561,568400.0
2005-01-19 10:25:00,41.98,41.98,41.77,41.8,415600.0,26.5546,26.5546,26.4218,26.4408,415600.0
2005-01-19 10:30:00,41.78,41.82,41.73,41.74,454400.0,26.4281,26.4534,26.3965,26.4028,454400.0
2005-01-19 10:35:00,41.74,41.75,41.67,41.71,362200.0,26.4028,26.4091,26.3585,26.3838,362200.0
2005-01-19 10:40:00,41.71,41.77,41.62,41.64,267200.0,26.3838,26.4218,26.3269,26.3396,267200.0
2005-01-19 10:45:00,41.64,41.71,41.55,41.58,282500.0,26.3396,26.3838,26.2826,26.3016,282500.0
2005-01-19 10:50:00,41.57,41.6,41.5,41.55,417100.0,26.2953,26.3143,26.251,26.2826,417100.0
2005-01-19 10:55:00,41.54,41.58,41.5,41.58,284000.0,26.2763,26.3016,26.251,26.3016,284000.0
2005-01-19 11:00:00,41.57,41.68,41.55,41.67,228100.0,26.2953,26.3649,26.2826,26.3585,228100.0
2005-01-19 11:05:00,41.67,41.67,41.53,41.61,232900.0,26.3585,26.3585,26.27,26.3206,232900.0
2005-01-19 11:10:00,41.61,41.62,41.58,41.61,140400.0,26.3206,26.3269,26.3016,26.3206,140400.0
2005-01-19 11:15:00,41.61,41.62,41.52,41.58,156200.0,26.3206,26.3269,26.2637,26.3016,156200.0
2005-01-19 11:20:00,41.58,41.73,41.51,41.73,216300.0,26.3016,26.3965,26.2573,26.3965,216300.0
2005-01-19 11:25:00,41.73,41.75,41.69,41.69,103500.0,26.3965,26.4091,26.3712,26.3712,103500.0
2005-01-19 11:30:00,41.7,41.83,41.7,41.76,260400.0,26.3775,26.4597,26.3775,26.4155,260400.0
2005-01-19 11:35:00,41.75,41.8,41.72,41.78,174700.0,26.4091,26.4408,26.3902,26.4281,174700.0
2005-01-19 11:40:00,41.78,41.81,41.68,41.68,143500.0,26.4281,26.4471,26.3649,26.3649,143500.0
2005-01-19 11:45:00,41.68,41.7,41.6,41.69,166900.0,26.3649,26.3775,26.3143,26.3712,166900.0
2005-01-19 11:50:00,41.69,41.7,41.59,41.65,216100.0,26.3712,26.3775,26.3079,26.3459,216100.0
2005-01-19 11:55:00,41.65,41.7,41.61,41.7,140400.0,26.3459,26.3775,26.3206,26.3775,140400.0
2005-01-19 12:00:00,41.7,41.76,41.69,41.73,122600.0,26.3775,26.4155,26.3712,26.3965,122600.0
2005-01-19 12:05:00,41.73,41.78,41.68,41.75,270000.0,26.3965,26.4281,26.3649,26.4091,270000.0
2005-01-19 12:10:00,41.76,41.78,41.74,41.74,256700.0,26.4155,26.4281,26.4028,26.4028,256700.0
2005-01-19 12:15:00,41.74,41.76,41.72,41.75,151900.0,26.4028,26.4155,26.3902,26.4091,151900.0
2005-01-19 12:20:00,41.75,41.76,41.67,41.71,173200.0,26.4091,26.4155,26.3585,26.3838,173200.0
2005-01-19 12:25:00,41.71,41.73,41.62,41.71,171500.0,26.3838,26.3965,26.3269,26.3838,171500.0
2005-01-19 12:30:00,41.71,41.71,41.67,41.7,73500.0,26.3838,26.3838,26.3585,26.3775,73500.0
2005-01-19 12:35:00,41.69,41.75,41.69,41.74,206300.0,26.3712,26.4091,26.3712,26.4028,206300.0
2005-01-19 12:40:00,41.75,41.76,41.74,41.76,61100.0,26.4091,26.4155,26.4028,26.4155,61100.0
2005-01-19 12:45:00,41.76,41.92,41.76,41.86,182800.0,26.4155,26.5167,26.4155,26.4787,182800.0
2005-01-19 12:50:00,41.86,41.88,41.77,41.77,93400.0,26.4787,26.4914,26.4218,26.4218,93400.0
2005-01-19 12:55:00,41.77,41.78,41.74,41.74,134400.0,26.4218,26.4281,26.4028,26.4028,134400.0
2005-01-19 13:00:00,41.74,41.74,41.63,41.64,162200.0,26.4028,26.4028,26.3332,26.3396,162200.0
2005-01-19 13:05:00,41.65,41.66,41.58,41.6,236300.0,26.3459,26.3522,26.3016,26.3143,236300.0
2005-01-19 13:10:00,41.6,41.68,41.59,41.64,124900.0,26.3143,26.3649,26.3079,26.3396,124900.0
2005-01-19 13:15:00,41.63,41.67,41.61,41.66,92700.0,26.3332,26.3585,26.3206,26.3522,92700.0
2005-01-19 13:20:00,41.66,41.75,41.65,41.69,201600.0,26.3522,26.4091,26.3459,26.3712,201600.0
2005-01-19 13:25:00,41.69,41.71,41.65,41.66,200800.0,26.3712,26.3838,26.3459,26.3522,200800.0
2005-01-19 13:30:00,41.66,41.7,41.61,41.65,125400.0,26.3522,26.3775,26.3206,26.3459,125400.0
2005-01-19 13:35:00,41.64,41.71,41.61,41.68,209400.0,26.3396,26.3838,26.3206,26.3649,209400.0
2005-01-19 13:40:00,41.69,41.72,41.64,41.65,108300.0,26.3712,26.3902,26.3396,26.3459,108300.0
2005-01-19 13:45:00,41.65,41.72,41.65,41.7,165900.0,26.3459,26.3902,26.3459,26.3775,165900.0
2005-01-19 13:50:00,41.7,41.71,41.64,41.65,124700.0,26.3775,26.3838,26.3396,26.3459,124700.0
2005-01-19 13:55:00,41.66,41.71,41.64,41.68,136300.0,26.3522,26.3838,26.3396,26.3649,136300.0
2005-01-19 14:00:00,41.68,41.75,41.65,41.7,161000.0,26.3649,26.4091,26.3459,26.3775,161000.0
2005-01-19 14:05:00,41.69,41.7,41.61,41.64,164500.0,26.3712,26.3775,26.3206,26.3396,164500.0
2005-01-19 14:10:00,41.64,41.7,41.6,41.65,137200.0,26.3396,26.3775,26.3143,26.3459,137200.0
2005-01-19 14:15:00,41.64,41.72,41.62,41.72,159200.0,26.3396,26.3902,26.3269,26.3902,159200.0
2005-01-19 14:20:00,41.72,41.77,41.7,41.73,137600.0,26.3902,26.4218,26.3775,26.3965,137600.0
2005-01-19 14:25:00,41.72,41.73,41.67,41.73,117600.0,26.3902,26.3965,26.3585,26.3965,117600.0
2005-01-19 14:30:00,41.73,41.75,41.71,41.73,357800.0,26.3965,26.4091,26.3838,26.3965,357800.0
2005-01-19 14:35:00,41.73,41.73,41.66,41.69,125900.0,26.3965,26.3965,26.3522,26.3712,125900.0
2005-01-19 14:40:00,41.69,41.7,41.66,41.69,105100.0,26.3712,26.3775,26.3522,26.3712,105100.0
2005-01-19 14:45:00,41.7,41.72,41.66,41.69,83600.0,26.3775,26.3902,26.3522,26.3712,83600.0
2005-01-19 14:50:00,41.69,41.73,41.67,41.7,118800.0,26.3712,26.3965,26.3585,26.3775,118800.0
2005-01-19 14:55:00,41.69,41.72,41.67,41.67,159600.0,26.3712,26.3902,26.3585,26.3585,159600.0
2005-01-19 15:00:00,41.67,41.71,41.67,41.7,116800.0,26.3585,26.3838,26.3585,26.3775,116800.0
2005-01-19 15:05:00,41.7,41.7,41.66,41.66,101000.0,26.3775,26.3775,26.3522,26.3522,101000.0
2005-01-19 15:10:00,41.66,41.7,41.48,41.51,502900.0,26.3522,26.3775,26.2384,26.2573,502900.0
2005-01-19 15:15:00,41.5,41.51,41.43,41.47,294200.0,26.251,26.2573,26.2067,26.232,294200.0
2005-01-19 15:20:00,41.48,41.5,41.32,41.34,508700.0,26.2384,26.251,26.1371,26.1498,508700.0
2005-01-19 15:25:00,41.34,41.35,41.03,41.08,913500.0,26.1498,26.1561,25.9537,25.9853,913500.0
2005-01-19 15:30:00,41.09,41.19,41.03,41.08,599900.0,25.9917,26.0549,25.9537,25.9853,599900.0
2005-01-19 15:35:00,41.1,41.13,41.07,41.13,484300.0,25.998,26.017,25.979,26.017,484300.0
2005-01-19 15:40:00,41.12,41.21,41.09,41.17,660400.0,26.0106,26.0676,25.9917,26.0423,660400.0
2005-01-19 15:45:00,41.17,41.22,41.1,41.13,599100.0,26.0423,26.0739,25.998,26.017,599100.0
2005-01-19 15:50:00,41.12,41.3,41.09,41.26,500400.0,26.0106,26.1245,25.9917,26.0992,500400.0
2005-01-19 15:55:00,41.27,41.29,41.05,41.1,648900.0,26.1055,26.1182,25.9664,25.998,648900.0
2005-01-20 09:30:00,38.37,38.5,37.6,38.32,3359000.0,24.2711,24.3533,23.784,24.2395,3359000.0
2005-01-20 09:35:00,38.32,38.55,38.08,38.39,2126800.0,24.2395,24.385,24.0877,24.2838,2126800.0
2005-01-20 09:40:00,38.39,38.4,38.09,38.19,1080400.0,24.2838,24.2901,24.094,24.1572,1080400.0
2005-01-20 09:45:00,38.17,38.3,38.09,38.3,1567600.0,24.1446,24.2268,24.094,24.2268,1567600.0
2005-01-20 09:50:00,38.3,38.64,38.19,38.43,1719300.0,24.2268,24.4419,24.1572,24.3091,1719300.0
2005-01-20 09:55:00,38.43,38.48,38.2,38.2,729300.0,24.3091,24.3407,24.1636,24.1636,729300.0
2005-01-20 10:00:00,38.2,38.34,38.2,38.29,769800.0,24.1636,24.2521,24.1636,24.2205,769800.0
2005-01-20 10:05:00,38.28,38.32,38.18,38.29,848600.0,24.2142,24.2395,24.1509,24.2205,848600.0
2005-01-20 10:10:00,38.29,38.45,38.26,38.39,1456500.0,24.2205,24.3217,24.2015,24.2838,1456500.0
2005-01-20 10:15:00,38.38,38.41,38.17,38.19,716000.0,24.2774,24.2964,24.1446,24.1572,716000.0
2005-01-20 10:20:00,38.18,38.24,38.12,38.19,666300.0,24.1509,24.1889,24.113,24.1572,666300.0
2005-01-20 10:25:00,38.2,38.26,38.01,38.14,996900.0,24.1636,24.2015,24.0434,24.1256,996900.0
2005-01-20 10:30:00,38.15,38.21,38.1,38.12,645300.0,24.1319,24.1699,24.1003,24.113,645300.0
2005-01-20 10:35:00,38.12,38.17,37.96,38.0,949400.0,24.113,24.1446,24.0118,24.0371,949400.0
2005-01-20 10:40:00,38.0,38.02,37.92,37.94,620700.0,24.0371,24.0497,23.9865,23.9991,620700.0
2005-01-20 10:45:00,37.95,38.0,37.92,37.94,1105400.0,24.0054,24.0371,23.9865,23.9991,1105400.0
2005-01-20 10:50:00,37.94,38.04,37.93,38.02,569500.0,23.9991,24.0624,23.9928,24.0497,569500.0
2005-01-20 10:55:00,38.02,38.04,37.94,38.0,593100.0,24.0497,24.0624,23.9991,24.0371,593100.0
2005-01-20 11:00:00,38.0,38.14,37.99,38.13,977800.0,24.0371,24.1256,24.0307,24.1193,977800.0
2005-01-20 11:05:00,38.14,38.22,38.07,38.18,824800.0,24.1256,24.1762,24.0813,24.1509,824800.0
2005-01-20 11:10:00,38.18,38.2,38.14,38.15,647500.0,24.1509,24.1636,24.1256,24.1319,647500.0
2005-01-20 11:15:00,38.15,38.15,38.07,38.07,433100.0,24.1319,24.1319,24.0813,24.0813,433100.0
2005-01-20 11:20:00,38.07,38.11,37.99,38.05,611100.0,24.0813,24.1066,24.0307,24.0687,611100.0
2005-01-20 11:25:00,38.04,38.1,38.03,38.05,336400.0,24.0624,24.1003,24.056,24.0687,336400.0
2005-01-20 11:30:00,38.05,38.07,37.95,38.03,700900.0,24.0687,24.0813,24.0054,24.056,700900.0
2005-01-20 11:35:00,38.04,38.09,38.02,38.06,331300.0,24.0624,24.094,24.0497,24.075,331300.0
2005-01-20 11:40:00,38.07,38.11,38.06,38.08,294200.0,24.0813,24.1066,24.075,24.0877,294200.0
2005-01-20 11:45:00,38.07,38.11,38.02,38.05,394900.0,24.0813,24.1066,24.0497,24.0687,394900.0
2005-01-20 11:50:00,38.06,38.11,38.04,38.09,445400.0,24.075,24.1066,24.0624,24.094,445400.0
2005-01-20 11:55:00,38.09,38.15,38.08,38.1,410600.0,24.094,24.1319,24.0877,24.1003,410600.0
2005-01-20 12:00:00,38.1,38.1,37.97,38.05,698000.0,24.1003,24.1003,24.0181,24.0687,698000.0
2005-01-20 12:05:00,38.0,38.05,38.0,38.05,595400.0,24.0371,24.0687,24.0371,24.0687,595400.0
2005-01-20 12:10:00,38.05,38.05,37.97,37.99,328700.0,24.0687,24.0687,24.0181,24.0307,328700.0
2005-01-20 12:15:00,37.98,37.99,37.93,37.97,291600.0,24.0244,24.0307,23.9928,24.0181,291600.0
2005-01-20 12:20:00,37.96,38.01,37.95,37.96,260700.0,24.0118,24.0434,24.0054,24.0118,260700.0
2005-01-20 12:25:00,37.95,38.01,37.95,37.99,187700.0,24.0054,24.0434,24.0054,24.0307,187700.0
2005-01-20 12:30:00,38.0,38.02,37.96,37.97,139500.0,24.0371,24.0497,24.0118,24.0181,139500.0
2005-01-20 12:35:00,37.96,37.97,37.89,37.89,309800.0,24.0118,24.0181,23.9675,23.9675,309800.0
2005-01-20 12:40:00,37.89,37.99,37.83,37.89,402700.0,23.9675,24.0307,23.9295,23.9675,402700.0
2005-01-20 12:45:00,37.89,37.96,37.88,37.91,234600.0,23.9675,24.0118,23.9612,23.9801,234600.0
2005-01-20 12:50:00,37.92,37.99,37.9,37.94,511200.0,23.9865,24.0307,23.9738,23.9991,511200.0
2005-01-20 12:55:00,37.94,38.02,37.93,38.0,581300.0,23.9991,24.0497,23.9928,24.0371,581300.0
2005-01-20 13:00:00,38.0,38.36,37.99,38.2,1168700.0,24.0371,24.2648,24.0307,24.1636,1168700.0
2005-01-20 13:05:00,38.2,38.35,37.95,38.19,539500.0,24.1636,24.2585,24.0054,24.1572,539500.0
2005-01-20 13:10:00,38.18,38.3,38.0,38.02,536200.0,24.1509,24.2268,24.0371,24.0497,536200.0
2005-01-20 13:15:00,38.01,38.07,37.84,37.86,554400.0,24.0434,24.0813,23.9359,23.9485,554400.0
2005-01-20 13:20:00,37.86,37.98,37.84,37.91,554000.0,23.9485,24.0244,23.9359,23.9801,554000.0
2005-01-20 13:25:00,37.91,38.09,37.89,37.92,523200.0,23.9801,24.094,23.9675,23.9865,523200.0
2005-01-20 13:30:00,37.91,38.0,37.89,37.89,348600.0,23.9801,24.0371,23.9675,23.9675,348600.0
2005-01-20 13:35:00,37.89,37.95,37.8,37.85,540100.0,23.9675,24.0054,23.9106,23.9422,540100.0
2005-01-20 13:40:00,37.84,38.15,37.82,37.85,374000.0,23.9359,24.1319,23.9232,23.9422,374000.0
2005-01-20 13:45:00,37.84,37.85,37.54,37.63,749600.0,23.9359,23.9422,23.7461,23.803,749600.0
2005-01-20 13:50:00,37.63,37.71,37.62,37.67,265200.0,23.803,23.8536,23.7967,23.8283,265200.0
2005-01-20 13:55:00,37.68,37.81,37.65,37.77,346000.0,23.8346,23.9169,23.8157,23.8916,346000.0
2005-01-20 14:00:00,37.78,37.87,37.65,37.79,456500.0,23.8979,23.9548,23.8157,23.9042,456500.0
2005-01-20 14:05:00,37.79,37.88,37.76,37.82,261800.0,23.9042,23.9612,23.8853,23.9232,261800.0
2005-01-20 14:10:00,37.81,38.01,37.81,37.89,502300.0,23.9169,24.0434,23.9169,23.9675,502300.0
2005-01-20 14:15:00,37.89,37.96,37.87,37.91,362800.0,23.9675,24.0118,23.9548,23.9801,362800.0
2005-01-20 14:20:00,37.9,37.96,37.85,37.86,306500.0,23.9738,24.0118,23.9422,23.9485,306500.0
2005-01-20 14:25:00,37.86,37.88,37.8,37.81,268100.0,23.9485,23.9612,23.9106,23.9169,268100.0
2005-01-20 14:30:00,37.82,37.92,37.8,37.9,218000.0,23.9232,23.9865,23.9106,23.9738,218000.0
2005-01-20 14:35:00,37.91,37.91,37.83,37.89,404000.0,23.9801,23.9801,23.9295,23.9675,404000.0
2005-01-20 14:40:00,37.9,37.95,37.85,37.95,316100.0,23.9738,24.0054,23.9422,24.0054,316100.0
2005-01-20 14:45:00,37.95,38.01,37.92,37.97,230300.0,24.0054,24.0434,23.9865,24.0181,230300.0
2005-01-20 14:50:00,37.97,38.1,37.95,38.07,353600.0,24.0181,24.1003,24.0054,24.0813,353600.0
2005-01-20 14:55:00,38.07,38.17,38.0,38.09,694400.0,24.0813,24.1446,24.0371,24.094,694400.0
2005-01-20 15:00:00,38.09,38.11,37.95,37.99,472200.0,24.094,24.1066,24.0054,24.0307,472200.0
2005-01-20 15:05:00,37.99,38.08,37.99,38.0,344400.0,24.0307,24.0877,24.0307,24.0371,344400.0
2005-01-20 15:10:00,38.01,38.02,37.99,38.0,258300.0,24.0434,24.0497,24.0307,24.0371,258300.0
2005-01-20 15:15:00,38.0,38.02,37.95,38.0,328500.0,24.0371,24.0497,24.0054,24.0371,328500.0
2005-01-20 15:20:00,38.0,38.01,37.97,37.97,208300.0,24.0371,24.0434,24.0181,24.0181,208300.0
2005-01-20 15:25:00,37.97,38.0,37.82,37.84,687900.0,24.0181,24.0371,23.9232,23.9359,687900.0
2005-01-20 15:30:00,37.84,38.16,37.78,37.8,635700.0,23.9359,24.1383,23.8979,23.9106,635700.0
2005-01-20 15:35:00,37.79,37.93,37.79,37.92,256000.0,23.9042,23.9928,23.9042,23.9865,256000.0
2005-01-20 15:40:00,37.93,37.96,37.83,37.84,540200.0,23.9928,24.0118,23.9295,23.9359,540200.0
2005-01-20 15:45:00,37.84,37.91,37.74,37.77,466400.0,23.9359,23.9801,23.8726,23.8916,466400.0
2005-01-20 15:50:00,37.76,37.81,37.68,37.79,702500.0,23.8853,23.9169,23.8346,23.9042,702500.0
2005-01-20 15:55:00,37.8,37.84,37.66,37.78,1015100.0,23.9106,23.9359,23.822,23.8979,1015100.0
2005-01-21 09:30:00,37.82,37.9,35.78,35.92,3937900.0,23.9232,23.9738,22.6328,22.7214,3937900.0
2005-01-21 09:35:00,36.53,36.93,35.92,36.85,2081700.0,23.1072,23.3602,22.7214,23.3096,2081700.0
2005-01-21 09:40:00,36.86,37.02,36.65,36.81,932600.0,23.316,23.4172,23.1831,23.2843,932600.0
2005-01-21 09:45:00,36.8,36.87,36.71,36.86,832000.0,23.278,23.3223,23.2211,23.316,832000.0
2005-01-21 09:50:00,36.85,36.87,36.61,36.86,818500.0,23.3096,23.3223,23.1578,23.316,818500.0
2005-01-21 09:55:00,36.85,37.15,36.79,37.14,705500.0,23.3096,23.4994,23.2717,23.4931,705500.0
2005-01-21 10:00:00,37.13,37.16,36.97,37.01,546100.0,23.4867,23.5057,23.3855,23.4108,546100.0
2005-01-21 10:05:00,37.0,37.34,37.0,37.32,442500.0,23.4045,23.6196,23.4045,23.6069,442500.0
2005-01-21 10:10:00,37.32,37.5,37.12,37.21,528100.0,23.6069,23.7208,23.4804,23.5373,528100.0
2005-01-21 10:15:00,37.21,37.34,37.2,37.32,368100.0,23.5373,23.6196,23.531,23.6069,368100.0
2005-01-21 10:20:00,37.32,37.49,37.3,37.48,615900.0,23.6069,23.7145,23.5943,23.7081,615900.0
2005-01-21 10:25:00,37.47,37.57,37.39,37.54,444200.0,23.7018,23.7651,23.6512,23.7461,444200.0
2005-01-21 10:30:00,37.54,37.92,37.49,37.84,579100.0,23.7461,23.9865,23.7145,23.9359,579100.0
2005-01-21 10:35:00,37.85,37.89,37.73,37.75,627300.0,23.9422,23.9675,23.8663,23.8789,627300.0
2005-01-21 10:40:00,37.74,37.86,37.66,37.81,566200.0,23.8726,23.9485,23.822,23.9169,566200.0
2005-01-21 10:45:00,37.81,38.0,37.79,37.96,477000.0,23.9169,24.0371,23.9042,24.0118,477000.0
2005-01-21 10:50:00,37.96,37.99,37.76,37.82,575000.0,24.0118,24.0307,23.8853,23.9232,575000.0
2005-01-21 10:55:00,37.82,37.95,37.72,37.92,347500.0,23.9232,24.0054,23.8599,23.9865,347500.0
2005-01-21 11:00:00,37.93,37.94,37.83,37.84,373500.0,23.9928,23.9991,23.9295,23.9359,373500.0
2005-01-21 11:05:00,37.84,37.85,37.76,37.83,253100.0,23.9359,23.9422,23.8853,23.9295,253100.0
2005-01-21 11:10:00,37.85,37.85,37.67,37.67,235000.0,23.9422,23.9422,23.8283,23.8283,235000.0
2005-01-21 11:15:00,37.67,37.75,37.66,37.71,196500.0,23.8283,23.8789,23.822,23.8536,196500.0
2005-01-21 11:20:00,37.72,37.87,37.72,37.87,239400.0,23.8599,23.9548,23.8599,23.9548,239400.0
2005-01-21 11:25:00,37.87,37.94,37.8,37.87,240300.0,23.9548,23.9991,23.9106,23.9548,240300.0
2005-01-21 11:30:00,37.87,37.9,37.82,37.82,178700.0,23.9548,23.9738,23.9232,23.9232,178700.0
2005-01-21 11:35:00,37.82,37.85,37.79,37.79,169100.0,23.9232,23.9422,23.9042,23.9042,169100.0
2005-01-21 11:40:00,37.79,37.89,37.79,37.85,138000.0,23.9042,23.9675,23.9042,23.9422,138000.0
2005-01-21 11:45:00,37.84,37.85,37.78,37.82,73900.0,23.9359,23.9422,23.8979,23.9232,73900.0
2005-01-21 11:50:00,37.82,37.92,37.8,37.89,176300.0,23.9232,23.9865,23.9106,23.9675,176300.0
2005-01-21 11:55:00,37.89,37.91,37.83,37.9,140400.0,23.9675,23.9801,23.9295,23.9738,140400.0
2005-01-21 12:00:00,37.89,37.92,37.82,37.84,200800.0,23.9675,23.9865,23.9232,23.9359,200800.0
2005-01-21 12:05:00,37.84,37.87,37.83,37.86,101100.0,23.9359,23.9548,23.9295,23.9485,101100.0
2005-01-21 12:10:00,37.85,37.95,37.8,37.9,144200.0,23.9422,24.0054,23.9106,23.9738,144200.0
2005-01-21 12:15:00,37.9,37.91,37.87,37.89,144800.0,23.9738,23.9801,23.9548,23.9675,144800.0
2005-01-21 12:20:00,37.9,37.94,37.89,37.92,57900.0,23.9738,23.9991,23.9675,23.9865,57900.0
2005-01-21 12:25:00,37.92,38.09,37.9,38.06,251100.0,23.9865,24.094,23.9738,24.075,251100.0
2005-01-21 12:30:00,38.06,38.19,38.05,38.09,374700.0,24.075,24.1572,24.0687,24.094,374700.0
2005-01-21 12:35:00,38.09,38.14,38.08,38.1,188000.0,24.094,24.1256,24.0877,24.1003,188000.0
2005-01-21 12:40:00,38.1,38.19,38.07,38.19,180500.0,24.1003,24.1572,24.0813,24.1572,180500.0
2005-01-21 12:45:00,38.18,38.26,38.15,38.15,190000.0,24.1509,24.2015,24.1319,24.1319,190000.0
2005-01-21 12:50:00,38.15,38.22,38.1,38.22,194400.0,24.1319,24.1762,24.1003,24.1762,194400.0
2005-01-21 12:55:00,38.22,38.22,38.16,38.2,65800.0,24.1762,24.1762,24.1383,24.1636,65800.0
2005-01-21 13:00:00,38.21,38.22,38.1,38.11,158600.0,24.1699,24.1762,24.1003,24.1066,158600.0
2005-01-21 13:05:00,38.11,38.11,38.04,38.06,148500.0,24.1066,24.1066,24.0624,24.075,148500.0
2005-01-21 13:10:00,38.05,38.06,38.0,38.01,183900.0,24.0687,24.075,24.0371,24.0434,183900.0
2005-01-21 13:15:00,38.0,38.01,37.9,37.9,157700.0,24.0371,24.0434,23.9738,23.9738,157700.0
2005-01-21 13:20:00,37.91,37.94,37.85,37.89,167000.0,23.9801,23.9991,23.9422,23.9675,167000.0
2005-01-21 13:25:00,37.89,37.9,37.8,37.87,146900.0,23.9675,23.9738,23.9106,23.9548,146900.0
2005-01-21 13:30:00,37.88,37.88,37.81,37.82,206900.0,23.9612,23.9612,23.9169,23.9232,206900.0
2005-01-21 13:35:00,37.81,37.86,37.71,37.77,309100.0,23.9169,23.9485,23.8536,23.8916,309100.0
2005-01-21 13:40:00,37.77,37.77,37.55,37.66,293200.0,23.8916,23.8916,23.7524,23.822,293200.0
2005-01-21 13:45:00,37.66,37.79,37.6,37.7,195200.0,23.822,23.9042,23.784,23.8473,195200.0
2005-01-21 13:50:00,37.7,37.7,37.56,37.68,279600.0,23.8473,23.8473,23.7587,23.8346,279600.0
2005-01-21 13:55:00,37.71,37.79,37.6,37.76,173900.0,23.8536,23.9042,23.784,23.8853,173900.0
2005-01-21 14:00:00,37.76,37.81,37.72,37.75,184200.0,23.8853,23.9169,23.8599,23.8789,184200.0
2005-01-21 14:05:00,37.75,37.89,37.75,37.84,187600.0,23.8789,23.9675,23.8789,23.9359,187600.0
2005-01-21 14:10:00,37.83,37.85,37.75,37.76,137500.0,23.9295,23.9422,23.8789,23.8853,137500.0
2005-01-21 14:15:00,37.76,37.83,37.75,37.8,154700.0,23.8853,23.9295,23.8789,23.9106,154700.0
2005-01-21 14:20:00,37.8,37.89,37.77,37.89,132800.0,23.9106,23.9675,23.8916,23.9675,132800.0
2005-01-21 14:25:00,37.89,37.93,37.84,37.89,123600.0,23.9675,23.9928,23.9359,23.9675,123600.0
2005-01-21 14:30:00,37.89,37.91,37.86,37.9,149200.0,23.9675,23.9801,23.9485,23.9738,149200.0
2005-01-21 14:35:00,37.9,37.96,37.87,37.88,224600.0,23.9738,24.0118,23.9548,23.9612,224600.0
2005-01-21 14:40:00,37.88,37.91,37.87,37.89,264800.0,23.9612,23.9801,23.9548,23.9675,264800.0
2005-01-21 14:45:00,37.87,37.91,37.87,37.88,210700.0,23.9548,23.9801,23.9548,23.9612,210700.0
2005-01-21 14:50:00,37.89,37.89,37.81,37.89,357700.0,23.9675,23.9675,23.9169,23.9675,357700.0
2005-01-21 14:55:00,37.89,37.89,37.85,37.86,321200.0,23.9675,23.9675,23.9422,23.9485,321200.0
2005-01-21 15:00:00,37.86,37.89,37.84,37.85,232600.0,23.9485,23.9675,23.9359,23.9422,232600.0
2005-01-21 15:05:00,37.85,37.9,37.8,37.8,420900.0,23.9422,23.9738,23.9106,23.9106,420900.0
2005-01-21 15:10:00,37.81,37.84,37.75,37.79,164600.0,23.9169,23.9359,23.8789,23.9042,164600.0
2005-01-21 15:15:00,37.79,37.84,37.76,37.77,134600.0,23.9042,23.9359,23.8853,23.8916,134600.0
2005-01-21 15:20:00,37.77,37.92,37.75,37.89,258900.0,23.8916,23.9865,23.8789,23.9675,258900.0
2005-01-21 15:25:00,37.88,37.99,37.87,37.99,229500.0,23.9612,24.0307,23.9548,24.0307,229500.0
2005-01-21 15:30:00,37.99,38.02,37.94,37.95,476900.0,24.0307,24.0497,23.9991,24.0054,476900.0
2005-01-21 15:35:00,37.96,38.04,37.91,37.98,354300.0,24.0118,24.0624,23.9801,24.0244,354300.0
2005-01-21 15:40:00,37.98,38.01,37.88,37.88,241200.0,24.0244,24.0434,23.9612,23.9612,241200.0
2005-01-21 15:45:00,37.89,37.9,37.75,37.8,367500.0,23.9675,23.9738,23.8789,23.9106,367500.0
2005-01-21 15:50:00,37.8,37.98,37.78,37.91,335700.0,23.9106,24.0244,23.8979,23.9801,335700.0
2005-01-21 15:55:00,37.91,37.94,37.8,37.81,474800.0,23.9801,23.9991,23.9106,23.9169,474800.0
2005-01-24 09:30:00,37.8,37.92,37.57,37.73,792200.0,23.9106,23.9865,23.7651,23.8663,792200.0
2005-01-24 09:35:00,37.75,37.8,37.4,37.53,325700.0,23.8789,23.9106,23.6575,23.7398,325700.0
2005-01-24 09:40:00,37.55,37.66,37.43,37.49,274500.0,23.7524,23.822,23.6765,23.7145,274500.0
2005-01-24 09:45:00,37.48,37.49,37.26,37.33,429300.0,23.7081,23.7145,23.569,23.6133,429300.0
2005-01-24 09:50:00,37.32,37.35,36.72,36.83,567400.0,23.6069,23.6259,23.2274,23.297,567400.0
2005-01-24 09:55:00,36.83,37.09,36.82,37.0,425800.0,23.297,23.4614,23.2906,23.4045,425800.0
2005-01-24 10:00:00,37.01,37.01,36.87,36.9,565400.0,23.4108,23.4108,23.3223,23.3413,565400.0
2005-01-24 10:05:00,36.87,36.99,36.81,36.9,595300.0,23.3223,23.3982,23.2843,23.3413,595300.0
2005-01-24 10:10:00,36.9,37.08,36.9,37.04,322500.0,23.3413,23.4551,23.3413,23.4298,322500.0
2005-01-24 10:15:00,37.05,37.27,36.9,37.17,556400.0,23.4361,23.5753,23.3413,23.512,556400.0
2005-01-24 10:20:00,37.15,37.19,37.0,37.05,264600.0,23.4994,23.5247,23.4045,23.4361,264600.0
2005-01-24 10:25:00,37.04,37.07,36.85,36.91,271700.0,23.4298,23.4488,23.3096,23.3476,271700.0
2005-01-24 10:30:00,36.92,37.14,36.89,37.1,320400.0,23.3539,23.4931,23.3349,23.4678,320400.0
2005-01-24 10:35:00,37.08,37.1,36.95,37.0,265800.0,23.4551,23.4678,23.3729,23.4045,265800.0
2005-01-24 10:40:00,37.0,37.09,36.97,37.03,277100.0,23.4045,23.4614,23.3855,23.4235,277100.0
2005-01-24 10:45:00,37.03,37.09,37.02,37.02,196100.0,23.4235,23.4614,23.4172,23.4172,196100.0
2005-01-24 10:50:00,37.02,37.03,36.9,36.9,332000.0,23.4172,23.4235,23.3413,23.3413,332000.0
2005-01-24 10:55:00,36.9,36.9,36.77,36.9,469000.0,23.3413,23.3413,23.259,23.3413,469000.0
2005-01-24 11:00:00,36.89,36.94,36.81,36.81,179100.0,23.3349,23.3666,23.2843,23.2843,179100.0
2005-01-24 11:05:00,36.81,36.84,36.61,36.68,493700.0,23.2843,23.3033,23.1578,23.2021,493700.0
2005-01-24 11:10:00,36.68,36.73,36.66,36.67,277900.0,23.2021,23.2337,23.1894,23.1958,277900.0
2005-01-24 11:15:00,36.68,36.85,36.66,36.79,421100.0,23.2021,23.3096,23.1894,23.2717,421100.0
2005-01-24 11:20:00,36.79,36.89,36.76,36.85,272200.0,23.2717,23.3349,23.2527,23.3096,272200.0
2005-01-24 11:25:00,36.85,36.86,36.73,36.74,174100.0,23.3096,23.316,23.2337,23.24,174100.0
2005-01-24 11:30:00,36.73,36.82,36.73,36.79,240900.0,23.2337,23.2906,23.2337,23.2717,240900.0
2005-01-24 11:35:00,36.78,36.84,36.67,36.74,294800.0,23.2653,23.3033,23.1958,23.24,294800.0
2005-01-24 11:40:00,36.74,36.76,36.57,36.59,217800.0,23.24,23.2527,23.1325,23.1452,217800.0
2005-01-24 11:45:00,36.6,36.68,36.55,36.57,167900.0,23.1515,23.2021,23.1199,23.1325,167900.0
2005-01-24 11:50:00,36.57,36.7,36.57,36.7,229200.0,23.1325,23.2147,23.1325,23.2147,229200.0
2005-01-24 11:55:00,36.69,36.81,36.6,36.8,224600.0,23.2084,23.2843,23.1515,23.278,224600.0
2005-01-24 12:00:00,36.8,36.94,36.77,36.9,272300.0,23.278,23.3666,23.259,23.3413,272300.0
2005-01-24 12:05:00,36.9,36.94,36.84,36.88,252600.0,23.3413,23.3666,23.3033,23.3286,252600.0
2005-01-24 12:10:00,36.88,36.97,36.87,36.94,253900.0,23.3286,23.3855,23.3223,23.3666,253900.0
2005-01-24 12:15:00,36.93,36.95,36.79,36.83,238200.0,23.3602,23.3729,23.2717,23.297,238200.0
2005-01-24 12:20:00,36.83,36.86,36.74,36.76,201200.0,23.297,23.316,23.24,23.2527,201200.0
2005-01-24 12:25:00,36.75,36.8,36.73,36.73,84400.0,23.2464,23.278,23.2337,23.2337,84400.0
2005-01-24 12:30:00,36.73,36.75,36.59,36.61,316300.0,23.2337,23.2464,23.1452,23.1578,316300.0
2005-01-24 12:35:00,36.61,36.66,36.6,36.62,151000.0,23.1578,23.1894,23.1515,23.1641,151000.0
2005-01-24 12:40:00,36.63,36.7,36.58,36.59,247400.0,23.1705,23.2147,23.1388,23.1452,247400.0
2005-01-24 12:45:00,36.6,36.62,36.35,36.37,533000.0,23.1515,23.1641,22.9933,23.006,533000.0
2005-01-24 12:50:00,36.37,36.47,36.36,36.47,206000.0,23.006,23.0693,22.9997,23.0693,206000.0
2005-01-24 12:55:00,36.46,36.49,36.42,36.44,215600.0,23.0629,23.0819,23.0376,23.0503,215600.0
2005-01-24 13:00:00,36.43,36.61,36.43,36.55,324300.0,23.044,23.1578,23.044,23.1199,324300.0
2005-01-24 13:05:00,36.55,36.59,36.49,36.49,168300.0,23.1199,23.1452,23.0819,23.0819,168300.0
2005-01-24 13:10:00,36.49,36.64,36.47,36.63,115400.0,23.0819,23.1768,23.0693,23.1705,115400.0
2005-01-24 13:15:00,36.62,36.9,36.6,36.87,282800.0,23.1641,23.3413,23.1515,23.3223,282800.0
2005-01-24 13:20:00,36.88,36.89,36.69,36.69,244700.0,23.3286,23.3349,23.2084,23.2084,244700.0
2005-01-24 13:25:00,36.68,36.76,36.67,36.74,117000.0,23.2021,23.2527,23.1958,23.24,117000.0
2005-01-24 13:30:00,36.74,36.76,36.69,36.71,68300.0,23.24,23.2527,23.2084,23.2211,68300.0
2005-01-24 13:35:00,36.72,36.76,36.7,36.74,163100.0,23.2274,23.2527,23.2147,23.24,163100.0
2005-01-24 13:40:00,36.75,36.92,36.73,36.88,259800.0,23.2464,23.3539,23.2337,23.3286,259800.0
2005-01-24 13:45:00,36.88,36.91,36.79,36.87,376200.0,23.3286,23.3476,23.2717,23.3223,376200.0
2005-01-24 13:50:00,36.87,36.88,36.78,36.79,182800.0,23.3223,23.3286,23.2653,23.2717,182800.0
2005-01-24 13:55:00,36.79,36.87,36.74,36.86,234300.0,23.2717,23.3223,23.24,23.316,234300.0
2005-01-24 14:00:00,36.87,37.07,36.76,37.06,945700.0,23.3223,23.4488,23.2527,23.4425,945700.0
2005-01-24 14:05:00,37.06,37.07,37.0,37.04,186700.0,23.4425,23.4488,23.4045,23.4298,186700.0
2005-01-24 14:10:00,37.04,37.05,36.95,36.97,114700.0,23.4298,23.4361,23.3729,23.3855,114700.0
2005-01-24 14:15:00,36.96,37.02,36.89,37.01,226800.0,23.3792,23.4172,23.3349,23.4108,226800.0
2005-01-24 14:20:00,37.02,37.03,36.96,36.99,145100.0,23.4172,23.4235,23.3792,23.3982,145100.0
2005-01-24 14:25:00,36.98,37.0,36.87,36.88,194800.0,23.3919,23.4045,23.3223,23.3286,194800.0
2005-01-24 14:30:00,36.86,36.93,36.84,36.93,205300.0,23.316,23.3602,23.3033,23.3602,205300.0
2005-01-24 14:35:00,36.92,36.93,36.85,36.89,120600.0,23.3539,23.3602,23.3096,23.3349,120600.0
2005-01-24 14:40:00,36.9,36.9,36.83,36.86,121300.0,23.3413,23.3413,23.297,23.316,121300.0
2005-01-24 14:45:00,36.86,36.92,36.84,36.86,135100.0,23.316,23.3539,23.3033,23.316,135100.0
2005-01-24 14:50:00,36.86,36.87,36.79,36.82,105400.0,23.316,23.3223,23.2717,23.2906,105400.0
2005-01-24 14:55:00,36.83,36.83,36.5,36.71,476800.0,23.297,23.297,23.0882,23.2211,476800.0
2005-01-24 15:00:00,36.71,36.72,36.6,36.6,166100.0,23.2211,23.2274,23.1515,23.1515,166100.0
2005-01-24 15:05:00,36.6,36.82,36.6,36.8,220400.0,23.1515,23.2906,23.1515,23.278,220400.0
2005-01-24 15:10:00,36.81,36.9,36.79,36.9,245900.0,23.2843,23.3413,23.2717,23.3413,245900.0
2005-01-24 15:15:00,36.9,36.99,36.88,36.96,246400.0,23.3413,23.3982,23.3286,23.3792,246400.0
2005-01-24 15:20:00,36.95,36.96,36.83,36.85,231400.0,23.3729,23.3792,23.297,23.3096,231400.0
2005-01-24 15:25:00,36.82,36.85,36.81,36.82,85100.0,23.2906,23.3096,23.2843,23.2906,85100.0
2005-01-24 15:30:00,36.84,36.95,36.78,36.88,262200.0,23.3033,23.3729,23.2653,23.3286,262200.0
2005-01-24 15:35:00,36.88,36.9,36.76,36.77,125900.0,23.3286,23.3413,23.2527,23.259,125900.0
2005-01-24 15:40:00,36.78,36.8,36.58,36.59,431500.0,23.2653,23.278,23.1388,23.1452,431500.0
2005-01-24 15:45:00,36.58,36.65,36.56,36.62,345600.0,23.1388,23.1831,23.1262,23.1641,345600.0
2005-01-24 15:50:00,36.62,36.64,36.59,36.61,316300.0,23.1641,23.1768,23.1452,23.1578,316300.0
2005-01-24 15:55:00,36.62,36.64,36.51,36.51,671900.0,23.1641,23.1768,23.0946,23.0946,671900.0
2005-01-25 09:30:00,36.84,37.07,36.75,36.99,651000.0,23.3033,23.4488,23.2464,23.3982,651000.0
2005-01-25 09:35:00,37.01,37.03,36.89,36.97,339100.0,23.4108,23.4235,23.3349,23.3855,339100.0
2005-01-25 09:40:00,36.97,37.0,36.84,36.95,206300.0,23.3855,23.4045,23.3033,23.3729,206300.0
2005-01-25 09:45:00,36.95,37.01,36.85,36.87,381500.0,23.3729,23.4108,23.3096,23.3223,381500.0
2005-01-25 09:50:00,36.88,36.99,36.85,36.95,261000.0,23.3286,23.3982,23.3096,23.3729,261000.0
2005-01-25 09:55:00,36.96,36.98,36.89,36.94,198700.0,23.3792,23.3919,23.3349,23.3666,198700.0
2005-01-25 10:00:00,36.93,37.1,36.92,37.02,375300.0,23.3602,23.4678,23.3539,23.4172,375300.0
2005-01-25 10:05:00,37.0,37.08,36.98,37.07,274800.0,23.4045,23.4551,23.3919,23.4488,274800.0
2005-01-25 10:10:00,37.08,37.08,37.02,37.02,157600.0,23.4551,23.4551,23.4172,23.4172,157600.0
2005-01-25 10:15:00,37.02,37.1,37.0,37.08,358400.0,23.4172,23.4678,23.4045,23.4551,358400.0
2005-01-25 10:20:00,37.07,37.14,37.03,37.14,297300.0,23.4488,23.4931,23.4235,23.4931,297300.0
2005-01-25 10:25:00,37.13,37.25,37.12,37.2,282200.0,23.4867,23.5626,23.4804,23.531,282200.0
2005-01-25 10:30:00,37.2,37.25,37.17,37.17,172000.0,23.531,23.5626,23.512,23.512,172000.0
2005-01-25 10:35:00,37.17,37.18,37.15,37.15,125100.0,23.512,23.5184,23.4994,23.4994,125100.0
2005-01-25 10:40:00,37.16,37.17,37.07,37.1,263000.0,23.5057,23.512,23.4488,23.4678,263000.0
2005-01-25 10:45:00,37.1,37.19,37.09,37.19,150100.0,23.4678,23.5247,23.4614,23.5247,150100.0
2005-01-25 10:50:00,37.19,37.19,37.13,37.19,123400.0,23.5247,23.5247,23.4867,23.5247,123400.0
2005-01-25 10:55:00,37.18,37.22,37.14,37.15,110800.0,23.5184,23.5437,23.4931,23.4994,110800.0
2005-01-25 11:00:00,37.15,37.15,37.06,37.09,222700.0,23.4994,23.4994,23.4425,23.4614,222700.0
2005-01-25 11:05:00,37.08,37.12,37.08,37.1,129500.0,23.4551,23.4804,23.4551,23.4678,129500.0
2005-01-25 11:10:00,37.09,37.14,37.08,37.1,77100.0,23.4614,23.4931,23.4551,23.4678,77100.0
2005-01-25 11:15:00,37.09,37.13,37.08,37.12,107100.0,23.4614,23.4867,23.4551,23.4804,107100.0
2005-01-25 11:20:00,37.12,37.15,37.11,37.13,103200.0,23.4804,23.4994,23.4741,23.4867,103200.0
2005-01-25 11:25:00,37.13,37.15,37.11,37.12,282200.0,23.4867,23.4994,23.4741,23.4804,282200.0
2005-01-25 11:30:00,37.13,37.14,37.08,37.09,257900.0,23.4867,23.4931,23.4551,23.4614,257900.0
2005-01-25 11:35:00,37.1,37.1,36.95,36.98,368200.0,23.4678,23.4678,23.3729,23.3919,368200.0
2005-01-25 11:40:00,36.99,37.0,36.89,36.89,250200.0,23.3982,23.4045,23.3349,23.3349,250200.0
2005-01-25 11:45:00,36.89,36.97,36.81,36.84,245100.0,23.3349,23.3855,23.2843,23.3033,245100.0
2005-01-25 11:50:00,36.84,36.86,36.8,36.82,229700.0,23.3033,23.316,23.278,23.2906,229700.0
2005-01-25 11:55:00,36.82,36.86,36.79,36.84,169200.0,23.2906,23.316,23.2717,23.3033,169200.0
2005-01-25 12:00:00,36.84,36.85,36.71,36.73,185900.0,23.3033,23.3096,23.2211,23.2337,185900.0
2005-01-25 12:05:00,36.72,36.87,36.71,36.87,263100.0,23.2274,23.3223,23.2211,23.3223,263100.0
2005-01-25 12:10:00,36.86,36.95,36.86,36.95,402100.0,23.316,23.3729,23.316,23.3729,402100.0
2005-01-25 12:15:00,36.95,36.95,36.89,36.91,91800.0,23.3729,23.3729,23.3349,23.3476,91800.0
2005-01-25 12:20:00,36.91,36.99,36.9,36.96,114100.0,23.3476,23.3982,23.3413,23.3792,114100.0
2005-01-25 12:25:00,36.97,37.0,36.95,36.98,126800.0,23.3855,23.4045,23.3729,23.3919,126800.0
2005-01-25 12:30:00,36.99,37.02,36.92,36.97,157500.0,23.3982,23.4172,23.3539,23.3855,157500.0
2005-01-25 12:35:00,36.97,37.02,36.96,36.98,114300.0,23.3855,23.4172,23.3792,23.3919,114300.0
2005-01-25 12:40:00,36.98,37.08,36.96,37.05,232700.0,23.3919,23.4551,23.3792,23.4361,232700.0
2005-01-25 12:45:00,37.05,37.1,37.05,37.08,140000.0,23.4361,23.4678,23.4361,23.4551,140000.0
2005-01-25 12:50:00,37.08,37.11,37.05,37.08,193100.0,23.4551,23.4741,23.4361,23.4551,193100.0
2005-01-25 12:55:00,37.08,37.1,37.03,37.06,94700.0,23.4551,23.4678,23.4235,23.4425,94700.0
2005-01-25 13:00:00,37.05,37.08,37.02,37.05,199700.0,23.4361,23.4551,23.4172,23.4361,199700.0
2005-01-25 13:05:00,37.06,37.13,37.0,37.1,263300.0,23.4425,23.4867,23.4045,23.4678,263300.0
2005-01-25 13:10:00,37.1,37.13,37.06,37.08,169000.0,23.4678,23.4867,23.4425,23.4551,169000.0
2005-01-25 13:15:00,37.09,37.1,37.06,37.08,111800.0,23.4614,23.4678,23.4425,23.4551,111800.0
2005-01-25 13:20:00,37.07,37.11,37.05,37.1,126100.0,23.4488,23.4741,23.4361,23.4678,126100.0
2005-01-25 13:25:00,37.11,37.11,37.03,37.03,171800.0,23.4741,23.4741,23.4235,23.4235,171800.0
2005-01-25 13:30:00,37.02,37.08,36.94,36.97,369100.0,23.4172,23.4551,23.3666,23.3855,369100.0
2005-01-25 13:35:00,36.97,37.04,36.97,37.01,142300.0,23.3855,23.4298,23.3855,23.4108,142300.0
2005-01-25 13:40:00,37.0,37.05,36.99,37.04,126500.0,23.4045,23.4361,23.3982,23.4298,126500.0
2005-01-25 13:45:00,37.04,37.06,36.98,36.98,116300.0,23.4298,23.4425,23.3919,23.3919,116300.0
2005-01-25 13:50:00,36.98,37.04,36.97,36.99,149400.0,23.3919,23.4298,23.3855,23.3982,149400.0
2005-01-25 13:55:00,36.99,37.0,36.95,36.99,102200.0,23.3982,23.4045,23.3729,23.3982,102200.0
2005-01-25 14:00:00,36.99,37.0,36.95,36.98,121200.0,23.3982,23.4045,23.3729,23.3919,121200.0
2005-01-25 14:05:00,36.98,36.99,36.95,36.96,64000.0,23.3919,23.3982,23.3729,23.3792,64000.0
2005-01-25 14:10:00,36.95,36.98,36.95,36.96,42800.0,23.3729,23.3919,23.3729,23.3792,42800.0
2005-01-25 14:15:00,36.95,36.96,36.88,36.91,143000.0,23.3729,23.3792,23.3286,23.3476,143000.0
2005-01-25 14:20:00,36.91,36.94,36.85,36.88,270700.0,23.3476,23.3666,23.3096,23.3286,270700.0
2005-01-25 14:25:00,36.88,36.92,36.75,36.75,252500.0,23.3286,23.3539,23.2464,23.2464,252500.0
2005-01-25 14:30:00,36.75,36.84,36.75,36.83,177400.0,23.2464,23.3033,23.2464,23.297,177400.0
2005-01-25 14:35:00,36.83,36.88,36.81,36.86,130200.0,23.297,23.3286,23.2843,23.316,130200.0
2005-01-25 14:40:00,36.86,36.92,36.86,36.88,82600.0,23.316,23.3539,23.316,23.3286,82600.0
2005-01-25 14:45:00,36.88,36.91,36.85,36.86,100000.0,23.3286,23.3476,23.3096,23.316,100000.0
2005-01-25 14:50:00,36.85,36.93,36.83,36.86,141600.0,23.3096,23.3602,23.297,23.316,141600.0
2005-01-25 14:55:00,36.86,36.88,36.82,36.87,139600.0,23.316,23.3286,23.2906,23.3223,139600.0
2005-01-25 15:00:00,36.87,36.89,36.79,36.85,209800.0,23.3223,23.3349,23.2717,23.3096,209800.0
2005-01-25 15:05:00,36.85,36.91,36.83,36.84,99100.0,23.3096,23.3476,23.297,23.3033,99100.0
2005-01-25 15:10:00,36.83,36.88,36.79,36.8,219600.0,23.297,23.3286,23.2717,23.278,219600.0
2005-01-25 15:15:00,36.8,36.81,36.71,36.75,210700.0,23.278,23.2843,23.2211,23.2464,210700.0
2005-01-25 15:20:00,36.75,36.8,36.64,36.72,171700.0,23.2464,23.278,23.1768,23.2274,171700.0
2005-01-25 15:25:00,36.72,36.76,36.65,36.67,82100.0,23.2274,23.2527,23.1831,23.1958,82100.0
2005-01-25 15:30:00,36.66,36.75,36.65,36.71,177800.0,23.1894,23.2464,23.1831,23.2211,177800.0
2005-01-25 15:35:00,36.71,36.78,36.66,36.73,233700.0,23.2211,23.2653,23.1894,23.2337,233700.0
2005-01-25 15:40:00,36.73,36.76,36.63,36.64,274000.0,23.2337,23.2527,23.1705,23.1768,274000.0
2005-01-25 15:45:00,36.64,36.75,36.59,36.71,222600.0,23.1768,23.2464,23.1452,23.2211,222600.0
2005-01-25 15:50:00,36.71,36.75,36.7,36.73,145100.0,23.2211,23.2464,23.2147,23.2337,145100.0
2005-01-25 15:55:00,36.73,36.74,36.66,36.68,258600.0,23.2337,23.24,23.1894,23.2021,258600.0
2005-01-26 09:30:00,36.65,37.01,36.64,37.01,737000.0,23.1831,23.4108,23.1768,23.4108,737000.0
2005-01-26 09:35:00,37.01,37.05,36.84,36.87,335700.0,23.4108,23.4361,23.3033,23.3223,335700.0
2005-01-26 09:40:00,36.87,36.95,36.85,36.9,308000.0,23.3223,23.3729,23.3096,23.3413,308000.0
2005-01-26 09:45:00,36.91,36.98,36.86,36.87,436700.0,23.3476,23.3919,23.316,23.3223,436700.0
2005-01-26 09:50:00,36.86,36.91,36.8,36.9,175900.0,23.316,23.3476,23.278,23.3413,175900.0
2005-01-26 09:55:00,36.91,36.91,36.69,36.72,260900.0,23.3476,23.3476,23.2084,23.2274,260900.0
2005-01-26 10:00:00,36.73,36.85,36.7,36.82,246600.0,23.2337,23.3096,23.2147,23.2906,246600.0
2005-01-26 10:05:00,36.83,36.94,36.81,36.9,387700.0,23.297,23.3666,23.2843,23.3413,387700.0
2005-01-26 10:10:00,36.9,36.96,36.86,36.89,189700.0,23.3413,23.3792,23.316,23.3349,189700.0
2005-01-26 10:15:00,36.9,36.95,36.85,36.86,144700.0,23.3413,23.3729,23.3096,23.316,144700.0
2005-01-26 10:20:00,36.87,36.92,36.87,36.89,124500.0,23.3223,23.3539,23.3223,23.3349,124500.0
2005-01-26 10:25:00,36.88,36.92,36.87,36.89,105800.0,23.3286,23.3539,23.3223,23.3349,105800.0
2005-01-26 10:30:00,36.89,36.89,36.68,36.74,392000.0,23.3349,23.3349,23.2021,23.24,392000.0
2005-01-26 10:35:00,36.73,36.84,36.7,36.8,122000.0,23.2337,23.3033,23.2147,23.278,122000.0
2005-01-26 10:40:00,36.8,36.88,36.73,36.73,156500.0,23.278,23.3286,23.2337,23.2337,156500.0
2005-01-26 10:45:00,36.71,36.76,36.7,36.73,167600.0,23.2211,23.2527,23.2147,23.2337,167600.0
2005-01-26 10:50:00,36.73,36.76,36.68,36.7,204800.0,23.2337,23.2527,23.2021,23.2147,204800.0
2005-01-26 10:55:00,36.7,36.81,36.7,36.76,169200.0,23.2147,23.2843,23.2147,23.2527,169200.0
2005-01-26 11:00:00,36.77,36.96,36.76,36.89,394200.0,23.259,23.3792,23.2527,23.3349,394200.0
2005-01-26 11:05:00,36.9,36.9,36.8,36.84,261000.0,23.3413,23.3413,23.278,23.3033,261000.0
2005-01-26 11:10:00,36.85,36.88,36.83,36.88,100900.0,23.3096,23.3286,23.297,23.3286,100900.0
2005-01-26 11:15:00,36.88,36.88,36.83,36.84,189800.0,23.3286,23.3286,23.297,23.3033,189800.0
2005-01-26 11:20:00,36.83,36.86,36.76,36.8,266700.0,23.297,23.316,23.2527,23.278,266700.0
2005-01-26 11:25:00,36.8,36.82,36.75,36.78,296800.0,23.278,23.2906,23.2464,23.2653,296800.0
2005-01-26 11:30:00,36.77,36.83,36.76,36.81,117600.0,23.259,23.297,23.2527,23.2843,117600.0
2005-01-26 11:35:00,36.81,36.85,36.78,36.81,71000.0,23.2843,23.3096,23.2653,23.2843,71000.0
2005-01-26 11:40:00,36.8,36.83,36.78,36.82,77700.0,23.278,23.297,23.2653,23.2906,77700.0
2005-01-26 11:45:00,36.82,36.84,36.69,36.76,162200.0,23.2906,23.3033,23.2084,23.2527,162200.0
2005-01-26 11:50:00,36.76,36.8,36.7,36.79,121100.0,23.2527,23.278,23.2147,23.2717,121100.0
2005-01-26 11:55:00,36.79,36.8,36.68,36.76,161100.0,23.2717,23.278,23.2021,23.2527,161100.0
2005-01-26 12:00:00,36.77,36.8,36.71,36.75,180500.0,23.259,23.278,23.2211,23.2464,180500.0
2005-01-26 12:05:00,36.75,36.8,36.75,36.8,57700.0,23.2464,23.278,23.2464,23.278,57700.0
2005-01-26 12:10:00,36.79,36.85,36.79,36.79,60100.0,23.2717,23.3096,23.2717,23.2717,60100.0
2005-01-26 12:15:00,36.78,36.81,36.78,36.8,22300.0,23.2653,23.2843,23.2653,23.278,22300.0
2005-01-26 12:20:00,36.79,36.8,36.75,36.75,112200.0,23.2717,23.278,23.2464,23.2464,112200.0
2005-01-26 12:25:00,36.77,36.77,36.72,36.73,46600.0,23.259,23.259,23.2274,23.2337,46600.0
2005-01-26 12:30:00,36.73,36.73,36.68,36.69,87500.0,23.2337,23.2337,23.2021,23.2084,87500.0
2005-01-26 12:35:00,36.68,36.73,36.68,36.72,116300.0,23.2021,23.2337,23.2021,23.2274,116300.0
2005-01-26 12:40:00,36.72,36.8,36.71,36.77,96500.0,23.2274,23.278,23.2211,23.259,96500.0
2005-01-26 12:45:00,36.76,36.81,36.75,36.77,84600.0,23.2527,23.2843,23.2464,23.259,84600.0
2005-01-26 12:50:00,36.77,36.79,36.73,36.73,49900.0,23.259,23.2717,23.2337,23.2337,49900.0
2005-01-26 12:55:00,36.73,36.76,36.72,36.72,36200.0,23.2337,23.2527,23.2274,23.2274,36200.0
2005-01-26 13:00:00,36.72,36.74,36.65,36.71,95300.0,23.2274,23.24,23.1831,23.2211,95300.0
2005-01-26 13:05:00,36.7,36.79,36.7,36.78,81500.0,23.2147,23.2717,23.2147,23.2653,81500.0
2005-01-26 13:10:00,36.79,36.91,36.79,36.89,163100.0,23.2717,23.3476,23.2717,23.3349,163100.0
2005-01-26 13:15:00,36.89,36.9,36.82,36.87,155300.0,23.3349,23.3413,23.2906,23.3223,155300.0
2005-01-26 13:20:00,36.87,36.88,36.82,36.82,58500.0,23.3223,23.3286,23.2906,23.2906,58500.0
2005-01-26 13:25:00,36.82,36.91,36.79,36.91,89800.0,23.2906,23.3476,23.2717,23.3476,89800.0
2005-01-26 13:30:00,36.91,36.92,36.85,36.85,134800.0,23.3476,23.3539,23.3096,23.3096,134800.0
2005-01-26 13:35:00,36.85,36.92,36.81,36.87,48200.0,23.3096,23.3539,23.2843,23.3223,48200.0
2005-01-26 13:40:00,36.87,36.95,36.84,36.87,75500.0,23.3223,23.3729,23.3033,23.3223,75500.0
2005-01-26 13:45:00,36.88,36.92,36.84,36.88,132100.0,23.3286,23.3539,23.3033,23.3286,132100.0
2005-01-26 13:50:00,36.89,36.93,36.86,36.9,121700.0,23.3349,23.3602,23.316,23.3413,121700.0
2005-01-26 13:55:00,36.9,36.91,36.87,36.9,142100.0,23.3413,23.3476,23.3223,23.3413,142100.0
2005-01-26 14:00:00,36.9,36.94,36.88,36.93,130500.0,23.3413,23.3666,23.3286,23.3602,130500.0
2005-01-26 14:05:00,36.93,36.95,36.9,36.92,77400.0,23.3602,23.3729,23.3413,23.3539,77400.0
2005-01-26 14:10:00,36.92,36.99,36.89,36.98,108600.0,23.3539,23.3982,23.3349,23.3919,108600.0
2005-01-26 14:15:00,36.98,36.99,36.88,36.92,96000.0,23.3919,23.3982,23.3286,23.3539,96000.0
2005-01-26 14:20:00,36.92,37.0,36.92,37.0,70100.0,23.3539,23.4045,23.3539,23.4045,70100.0
2005-01-26 14:25:00,37.0,37.02,36.96,37.01,211100.0,23.4045,23.4172,23.3792,23.4108,211100.0
2005-01-26 14:30:00,37.01,37.01,36.91,36.95,116600.0,23.4108,23.4108,23.3476,23.3729,116600.0
2005-01-26 14:35:00,36.94,36.99,36.94,36.97,33700.0,23.3666,23.3982,23.3666,23.3855,33700.0
2005-01-26 14:40:00,36.96,36.97,36.87,36.88,118300.0,23.3792,23.3855,23.3223,23.3286,118300.0
2005-01-26 14:45:00,36.89,36.92,36.85,36.91,72400.0,23.3349,23.3539,23.3096,23.3476,72400.0
2005-01-26 14:50:00,36.91,36.91,36.83,36.83,67700.0,23.3476,23.3476,23.297,23.297,67700.0
2005-01-26 14:55:00,36.83,36.84,36.78,36.82,85200.0,23.297,23.3033,23.2653,23.2906,85200.0
2005-01-26 15:00:00,36.81,36.91,36.78,36.86,178900.0,23.2843,23.3476,23.2653,23.316,178900.0
2005-01-26 15:05:00,36.88,36.9,36.83,36.85,81500.0,23.3286,23.3413,23.297,23.3096,81500.0
2005-01-26 15:10:00,36.84,36.85,36.73,36.74,129700.0,23.3033,23.3096,23.2337,23.24,129700.0
2005-01-26 15:15:00,36.75,36.82,36.75,36.81,77800.0,23.2464,23.2906,23.2464,23.2843,77800.0
2005-01-26 15:20:00,36.8,36.95,36.8,36.92,174100.0,23.278,23.3729,23.278,23.3539,174100.0
2005-01-26 15:25:00,36.92,36.99,36.91,36.95,171600.0,23.3539,23.3982,23.3476,23.3729,171600.0
2005-01-26 15:30:00,36.95,37.1,36.93,37.07,247100.0,23.3729,23.4678,23.3602,23.4488,247100.0
2005-01-26 15:35:00,37.07,37.17,37.06,37.13,253300.0,23.4488,23.512,23.4425,23.4867,253300.0
2005-01-26 15:40:00,37.13,37.17,37.05,37.16,171500.0,23.4867,23.512,23.4361,23.5057,171500.0
2005-01-26 15:45:00,37.15,37.15,37.05,37.12,134300.0,23.4994,23.4994,23.4361,23.4804,134300.0
2005-01-26 15:50:00,37.12,37.17,37.06,37.07,251400.0,23.4804,23.512,23.4425,23.4488,251400.0
2005-01-26 15:55:00,37.07,37.09,36.89,36.89,416500.0,23.4488,23.4614,23.3349,23.3349,416500.0
2005-01-27 09:30:00,37.05,37.06,36.74,36.75,544500.0,23.4361,23.4425,23.24,23.2464,544500.0
2005-01-27 09:35:00,36.75,36.76,36.61,36.66,453600.0,23.2464,23.2527,23.1578,23.1894,453600.0
2005-01-27 09:40:00,36.66,37.05,36.59,36.7,260800.0,23.1894,23.4361,23.1452,23.2147,260800.0
2005-01-27 09:45:00,36.7,36.71,36.57,36.65,228000.0,23.2147,23.2211,23.1325,23.1831,228000.0
2005-01-27 09:50:00,36.66,36.71,36.62,36.7,241400.0,23.1894,23.2211,23.1641,23.2147,241400.0
2005-01-27 09:55:00,36.7,36.71,36.65,36.67,228200.0,23.2147,23.2211,23.1831,23.1958,228200.0
2005-01-27 10:00:00,36.67,36.7,36.55,36.66,229400.0,23.1958,23.2147,23.1199,23.1894,229400.0
2005-01-27 10:05:00,36.67,36.69,36.62,36.62,175000.0,23.1958,23.2084,23.1641,23.1641,175000.0
2005-01-27 10:10:00,36.62,36.66,36.48,36.5,270400.0,23.1641,23.1894,23.0756,23.0882,270400.0
2005-01-27 10:15:00,36.5,36.5,36.29,36.34,434600.0,23.0882,23.0882,22.9554,22.987,434600.0
2005-01-27 10:20:00,36.34,36.77,36.33,36.33,507600.0,22.987,23.259,22.9807,22.9807,507600.0
2005-01-27 10:25:00,36.33,36.36,36.24,36.35,253100.0,22.9807,22.9997,22.9238,22.9933,253100.0
2005-01-27 10:30:00,36.35,36.35,36.21,36.24,534400.0,22.9933,22.9933,22.9048,22.9238,534400.0
2005-01-27 10:35:00,36.24,36.37,36.2,36.32,206800.0,22.9238,23.006,22.8985,22.9744,206800.0
2005-01-27 10:40:00,36.33,36.4,36.28,36.28,331300.0,22.9807,23.025,22.9491,22.9491,331300.0
2005-01-27 10:45:00,36.28,36.28,36.22,36.25,162800.0,22.9491,22.9491,22.9111,22.9301,162800.0
2005-01-27 10:50:00,36.24,36.26,36.11,36.22,282100.0,22.9238,22.9364,22.8415,22.9111,282100.0
2005-01-27 10:55:00,36.21,36.29,36.21,36.28,166600.0,22.9048,22.9554,22.9048,22.9491,166600.0
2005-01-27 11:00:00,36.27,36.36,36.15,36.36,177200.0,22.9427,22.9997,22.8668,22.9997,177200.0
2005-01-27 11:05:00,36.35,36.42,36.25,36.42,175300.0,22.9933,23.0376,22.9301,23.0376,175300.0
2005-01-27 11:10:00,36.42,36.58,36.39,36.52,270100.0,23.0376,23.1388,23.0187,23.1009,270100.0
2005-01-27 11:15:00,36.51,36.52,36.45,36.47,104900.0,23.0946,23.1009,23.0566,23.0693,104900.0
2005-01-27 11:20:00,36.47,36.51,36.41,36.43,108500.0,23.0693,23.0946,23.0313,23.044,108500.0
2005-01-27 11:25:00,36.43,36.46,36.3,36.31,181000.0,23.044,23.0629,22.9617,22.968,181000.0
2005-01-27 11:30:00,36.31,36.4,36.29,36.38,107600.0,22.968,23.025,22.9554,23.0123,107600.0
2005-01-27 11:35:00,36.39,36.41,36.35,36.4,83200.0,23.0187,23.0313,22.9933,23.025,83200.0
2005-01-27 11:40:00,36.4,36.47,36.4,36.45,113400.0,23.025,23.0693,23.025,23.0566,113400.0
2005-01-27 11:45:00,36.45,36.49,36.42,36.48,118700.0,23.0566,23.0819,23.0376,23.0756,118700.0
2005-01-27 11:50:00,36.48,36.54,36.47,36.54,101100.0,23.0756,23.1135,23.0693,23.1135,101100.0
2005-01-27 11:55:00,36.55,36.66,36.53,36.6,175800.0,23.1199,23.1894,23.1072,23.1515,175800.0
2005-01-27 12:00:00,36.6,36.61,36.53,36.53,124300.0,23.1515,23.1578,23.1072,23.1072,124300.0
2005-01-27 12:05:00,36.53,36.59,36.52,36.59,40800.0,23.1072,23.1452,23.1009,23.1452,40800.0
2005-01-27 12:10:00,36.58,36.6,36.48,36.49,128300.0,23.1388,23.1515,23.0756,23.0819,128300.0
2005-01-27 12:15:00,36.48,36.52,36.4,36.43,177100.0,23.0756,23.1009,23.025,23.044,177100.0
2005-01-27 12:20:00,36.43,36.47,36.39,36.4,71700.0,23.044,23.0693,23.0187,23.025,71700.0
2005-01-27 12:25:00,36.4,36.41,36.3,36.32,57000.0,23.025,23.0313,22.9617,22.9744,57000.0
2005-01-27 12:30:00,36.32,36.42,36.3,36.42,46500.0,22.9744,23.0376,22.9617,23.0376,46500.0
2005-01-27 12:35:00,36.43,36.44,36.41,36.43,75700.0,23.044,23.0503,23.0313,23.044,75700.0
2005-01-27 12:40:00,36.42,36.46,36.4,36.43,83100.0,23.0376,23.0629,23.025,23.044,83100.0
2005-01-27 12:45:00,36.43,36.46,36.42,36.46,59600.0,23.044,23.0629,23.0376,23.0629,59600.0
2005-01-27 12:50:00,36.45,36.48,36.41,36.42,61400.0,23.0566,23.0756,23.0313,23.0376,61400.0
2005-01-27 12:55:00,36.42,36.43,36.32,36.34,101300.0,23.0376,23.044,22.9744,22.987,101300.0
2005-01-27 13:00:00,36.33,36.38,36.33,36.36,52100.0,22.9807,23.0123,22.9807,22.9997,52100.0
2005-01-27 13:05:00,36.37,36.37,36.21,36.25,160300.0,23.006,23.006,22.9048,22.9301,160300.0
2005-01-27 13:10:00,36.24,36.25,36.12,36.14,119000.0,22.9238,22.9301,22.8479,22.8605,119000.0
2005-01-27 13:15:00,36.14,36.15,36.07,36.12,149700.0,22.8605,22.8668,22.8162,22.8479,149700.0
2005-01-27 13:20:00,36.12,36.16,36.09,36.15,224600.0,22.8479,22.8732,22.8289,22.8668,224600.0
2005-01-27 13:25:00,36.14,36.15,36.04,36.06,195100.0,22.8605,22.8668,22.7973,22.8099,195100.0
2005-01-27 13:30:00,36.06,36.11,36.04,36.08,194600.0,22.8099,22.8415,22.7973,22.8226,194600.0
2005-01-27 13:35:00,36.09,36.12,36.05,36.12,156900.0,22.8289,22.8479,22.8036,22.8479,156900.0
2005-01-27 13:40:00,36.12,36.15,36.09,36.12,155500.0,22.8479,22.8668,22.8289,22.8479,155500.0
2005-01-27 13:45:00,36.12,36.13,36.03,36.06,272000.0,22.8479,22.8542,22.7909,22.8099,272000.0
2005-01-27 13:50:00,36.06,36.1,34.94,35.9,384000.0,22.8099,22.8352,22.1014,22.7087,384000.0
2005-01-27 13:55:00,35.9,35.94,35.83,35.83,185600.0,22.7087,22.734,22.6644,22.6644,185600.0
2005-01-27 14:00:00,35.83,35.91,35.78,35.9,147000.0,22.6644,22.715,22.6328,22.7087,147000.0
2005-01-27 14:05:00,35.89,36.01,35.87,35.93,334000.0,22.7024,22.7783,22.6897,22.7277,334000.0
2005-01-27 14:10:00,35.94,36.1,35.93,36.06,229800.0,22.734,22.8352,22.7277,22.8099,229800.0
2005-01-27 14:15:00,36.06,36.18,36.04,36.14,208000.0,22.8099,22.8858,22.7973,22.8605,208000.0
2005-01-27 14:20:00,36.12,36.25,36.1,36.15,176700.0,22.8479,22.9301,22.8352,22.8668,176700.0
2005-01-27 14:25:00,36.15,36.19,36.11,36.12,73300.0,22.8668,22.8921,22.8415,22.8479,73300.0
2005-01-27 14:30:00,36.12,36.14,35.91,35.92,404800.0,22.8479,22.8605,22.715,22.7214,404800.0
2005-01-27 14:35:00,35.92,35.99,35.91,35.97,133200.0,22.7214,22.7656,22.715,22.753,133200.0
2005-01-27 14:40:00,35.97,35.98,35.92,35.98,147000.0,22.753,22.7593,22.7214,22.7593,147000.0
2005-01-27 14:45:00,35.98,35.99,35.86,35.89,154000.0,22.7593,22.7656,22.6834,22.7024,154000.0
2005-01-27 14:50:00,35.88,35.93,35.86,35.93,140300.0,22.696,22.7277,22.6834,22.7277,140300.0
2005-01-27 14:55:00,35.92,35.94,35.86,35.87,157700.0,22.7214,22.734,22.6834,22.6897,157700.0
2005-01-27 15:00:00,35.87,35.91,35.85,35.86,277100.0,22.6897,22.715,22.6771,22.6834,277100.0
2005-01-27 15:05:00,35.86,35.89,35.77,35.81,297500.0,22.6834,22.7024,22.6265,22.6518,297500.0
2005-01-27 15:10:00,35.81,35.95,35.8,35.94,146000.0,22.6518,22.7403,22.6454,22.734,146000.0
2005-01-27 15:15:00,35.95,36.02,35.89,36.02,225500.0,22.7403,22.7846,22.7024,22.7846,225500.0
2005-01-27 15:20:00,36.02,36.15,36.0,36.12,333800.0,22.7846,22.8668,22.772,22.8479,333800.0
2005-01-27 15:25:00,36.12,36.2,36.03,36.04,375600.0,22.8479,22.8985,22.7909,22.7973,375600.0
2005-01-27 15:30:00,36.04,36.09,35.97,36.08,373200.0,22.7973,22.8289,22.753,22.8226,373200.0
2005-01-27 15:35:00,36.09,36.16,36.08,36.1,125200.0,22.8289,22.8732,22.8226,22.8352,125200.0
2005-01-27 15:40:00,36.1,36.12,36.05,36.05,225300.0,22.8352,22.8479,22.8036,22.8036,225300.0
2005-01-27 15:45:00,36.06,36.14,36.06,36.08,271400.0,22.8099,22.8605,22.8099,22.8226,271400.0
2005-01-27 15:50:00,36.08,36.14,36.07,36.11,233800.0,22.8226,22.8605,22.8162,22.8415,233800.0
2005-01-27 15:55:00,36.11,36.15,36.05,36.07,320800.0,22.8415,22.8668,22.8036,22.8162,320800.0
2005-01-28 09:30:00,36.18,36.19,35.99,36.03,499900.0,22.8858,22.8921,22.7656,22.7909,499900.0
2005-01-28 09:35:00,36.02,36.05,35.8,35.89,479500.0,22.7846,22.8036,22.6454,22.7024,479500.0
2005-01-28 09:40:00,35.89,35.91,35.64,35.67,364500.0,22.7024,22.715,22.5442,22.5632,364500.0
2005-01-28 09:45:00,35.68,35.94,35.67,35.84,275300.0,22.5695,22.734,22.5632,22.6707,275300.0
2005-01-28 09:50:00,35.85,35.95,35.77,35.95,158400.0,22.6771,22.7403,22.6265,22.7403,158400.0
2005-01-28 09:55:00,35.95,35.98,35.88,35.89,143400.0,22.7403,22.7593,22.696,22.7024,143400.0
2005-01-28 10:00:00,35.89,35.89,35.75,35.78,118000.0,22.7024,22.7024,22.6138,22.6328,118000.0
2005-01-28 10:05:00,35.78,35.97,35.76,35.91,325900.0,22.6328,22.753,22.6201,22.715,325900.0
2005-01-28 10:10:00,35.91,36.12,35.91,36.05,217300.0,22.715,22.8479,22.715,22.8036,217300.0
2005-01-28 10:15:00,36.05,36.09,36.03,36.06,118500.0,22.8036,22.8289,22.7909,22.8099,118500.0
2005-01-28 10:20:00,36.06,36.1,36.04,36.06,92900.0,22.8099,22.8352,22.7973,22.8099,92900.0
2005-01-28 10:25:00,36.06,36.23,36.05,36.2,254400.0,22.8099,22.9174,22.8036,22.8985,254400.0
2005-01-28 10:30:00,36.19,36.51,36.12,36.47,418400.0,22.8921,23.0946,22.8479,23.0693,418400.0
2005-01-28 10:35:00,36.45,36.5,36.31,36.33,275200.0,23.0566,23.0882,22.968,22.9807,275200.0
2005-01-28 10:40:00,36.33,36.41,36.31,36.31,163300.0,22.9807,23.0313,22.968,22.968,163300.0
2005-01-28 10:45:00,36.3,36.39,36.26,36.33,263200.0,22.9617,23.0187,22.9364,22.9807,263200.0
2005-01-28 10:50:00,36.35,36.38,36.24,36.35,224700.0,22.9933,23.0123,22.9238,22.9933,224700.0
2005-01-28 10:55:00,36.34,36.41,36.23,36.28,309300.0,22.987,23.0313,22.9174,22.9491,309300.0
2005-01-28 11:00:00,36.3,36.3,36.08,36.18,310000.0,22.9617,22.9617,22.8226,22.8858,310000.0
2005-01-28 11:05:00,36.19,36.19,35.99,36.07,327900.0,22.8921,22.8921,22.7656,22.8162,327900.0
2005-01-28 11:10:00,36.06,36.16,36.06,36.09,285700.0,22.8099,22.8732,22.8099,22.8289,285700.0
2005-01-28 11:15:00,36.09,36.17,36.08,36.1,321600.0,22.8289,22.8795,22.8226,22.8352,321600.0
2005-01-28 11:20:00,36.1,36.16,36.07,36.11,379400.0,22.8352,22.8732,22.8162,22.8415,379400.0
2005-01-28 11:25:00,36.11,36.13,36.04,36.1,133400.0,22.8415,22.8542,22.7973,22.8352,133400.0
2005-01-28 11:30:00,36.1,36.17,36.1,36.14,198900.0,22.8352,22.8795,22.8352,22.8605,198900.0
2005-01-28 11:35:00,36.14,36.16,36.11,36.15,79800.0,22.8605,22.8732,22.8415,22.8668,79800.0
2005-01-28 11:40:00,36.16,36.18,36.0,36.09,120400.0,22.8732,22.8858,22.772,22.8289,120400.0
2005-01-28 11:45:00,36.09,36.1,36.01,36.03,130900.0,22.8289,22.8352,22.7783,22.7909,130900.0
2005-01-28 11:50:00,36.03,36.05,35.95,36.0,155300.0,22.7909,22.8036,22.7403,22.772,155300.0
2005-01-28 11:55:00,36.0,36.07,35.99,36.05,131400.0,22.772,22.8162,22.7656,22.8036,131400.0
2005-01-28 12:00:00,36.05,36.11,36.04,36.07,87000.0,22.8036,22.8415,22.7973,22.8162,87000.0
2005-01-28 12:05:00,36.08,36.13,36.07,36.11,56700.0,22.8226,22.8542,22.8162,22.8415,56700.0
2005-01-28 12:10:00,36.12,36.22,36.1,36.2,116900.0,22.8479,22.9111,22.8352,22.8985,116900.0
2005-01-28 12:15:00,36.2,36.38,36.19,36.36,177500.0,22.8985,23.0123,22.8921,22.9997,177500.0
2005-01-28 12:20:00,36.36,36.36,36.26,36.26,118200.0,22.9997,22.9997,22.9364,22.9364,118200.0
2005-01-28 12:25:00,36.26,36.26,36.21,36.25,84200.0,22.9364,22.9364,22.9048,22.9301,84200.0
2005-01-28 12:30:00,36.24,36.28,36.19,36.2,224700.0,22.9238,22.9491,22.8921,22.8985,224700.0
2005-01-28 12:35:00,36.2,36.24,36.13,36.19,167700.0,22.8985,22.9238,22.8542,22.8921,167700.0
2005-01-28 12:40:00,36.21,36.25,36.18,36.21,75100.0,22.9048,22.9301,22.8858,22.9048,75100.0
2005-01-28 12:45:00,36.2,36.22,36.15,36.2,79600.0,22.8985,22.9111,22.8668,22.8985,79600.0
2005-01-28 12:50:00,36.2,36.28,36.19,36.2,68400.0,22.8985,22.9491,22.8921,22.8985,68400.0
2005-01-28 12:55:00,36.2,36.26,36.2,36.25,31000.0,22.8985,22.9364,22.8985,22.9301,31000.0
2005-01-28 13:00:00,36.25,36.3,36.19,36.2,105800.0,22.9301,22.9617,22.8921,22.8985,105800.0
2005-01-28 13:05:00,36.2,36.25,36.18,36.21,69100.0,22.8985,22.9301,22.8858,22.9048,69100.0
2005-01-28 13:10:00,36.2,36.24,36.19,36.22,71600.0,22.8985,22.9238,22.8921,22.9111,71600.0
2005-01-28 13:15:00,36.22,36.32,36.22,36.3,167700.0,22.9111,22.9744,22.9111,22.9617,167700.0
2005-01-28 13:20:00,36.29,36.29,36.25,36.27,80400.0,22.9554,22.9554,22.9301,22.9427,80400.0
2005-01-28 13:25:00,36.27,36.31,36.24,36.26,119900.0,22.9427,22.968,22.9238,22.9364,119900.0
2005-01-28 13:30:00,36.25,36.28,36.22,36.27,80800.0,22.9301,22.9491,22.9111,22.9427,80800.0
2005-01-28 13:35:00,36.28,36.28,36.2,36.21,85100.0,22.9491,22.9491,22.8985,22.9048,85100.0
2005-01-28 13:40:00,36.21,36.28,36.18,36.28,92500.0,22.9048,22.9491,22.8858,22.9491,92500.0
2005-01-28 13:45:00,36.27,36.36,36.24,36.33,75000.0,22.9427,22.9997,22.9238,22.9807,75000.0
2005-01-28 13:50:00,36.32,36.34,36.24,36.34,113000.0,22.9744,22.987,22.9238,22.987,113000.0
2005-01-28 13:55:00,36.34,36.34,36.18,36.22,95800.0,22.987,22.987,22.8858,22.9111,95800.0
2005-01-28 14:00:00,36.21,36.24,36.18,36.2,63700.0,22.9048,22.9238,22.8858,22.8985,63700.0
2005-01-28 14:05:00,36.2,36.24,36.13,36.2,141000.0,22.8985,22.9238,22.8542,22.8985,141000.0
2005-01-28 14:10:00,36.2,36.24,36.18,36.18,50400.0,22.8985,22.9238,22.8858,22.8858,50400.0
2005-01-28 14:15:00,36.19,36.21,36.18,36.2,69300.0,22.8921,22.9048,22.8858,22.8985,69300.0
2005-01-28 14:20:00,36.2,36.25,36.17,36.24,53000.0,22.8985,22.9301,22.8795,22.9238,53000.0
2005-01-28 14:25:00,36.25,36.3,36.18,36.26,156500.0,22.9301,22.9617,22.8858,22.9364,156500.0
2005-01-28 14:30:00,36.26,36.29,36.19,36.22,79100.0,22.9364,22.9554,22.8921,22.9111,79100.0
2005-01-28 14:35:00,36.22,36.25,36.19,36.22,196800.0,22.9111,22.9301,22.8921,22.9111,196800.0
2005-01-28 14:40:00,36.22,36.29,36.2,36.22,123000.0,22.9111,22.9554,22.8985,22.9111,123000.0
2005-01-28 14:45:00,36.22,36.26,36.2,36.23,143200.0,22.9111,22.9364,22.8985,22.9174,143200.0
2005-01-28 14:50:00,36.23,36.25,36.2,36.23,85100.0,22.9174,22.9301,22.8985,22.9174,85100.0
2005-01-28 14:55:00,36.24,36.28,36.21,36.28,107000.0,22.9238,22.9491,22.9048,22.9491,107000.0
2005-01-28 15:00:00,36.28,36.28,36.21,36.26,117700.0,22.9491,22.9491,22.9048,22.9364,117700.0
2005-01-28 15:05:00,36.26,36.27,36.22,36.25,78900.0,22.9364,22.9427,22.9111,22.9301,78900.0
2005-01-28 15:10:00,36.24,36.3,36.2,36.21,163800.0,22.9238,22.9617,22.8985,22.9048,163800.0
2005-01-28 15:15:00,36.21,36.24,36.17,36.21,138300.0,22.9048,22.9238,22.8795,22.9048,138300.0
2005-01-28 15:20:00,36.2,36.24,36.16,36.16,132900.0,22.8985,22.9238,22.8732,22.8732,132900.0
2005-01-28 15:25:00,36.16,36.17,36.09,36.16,177200.0,22.8732,22.8795,22.8289,22.8732,177200.0
2005-01-28 15:30:00,36.16,36.2,36.09,36.17,154600.0,22.8732,22.8985,22.8289,22.8795,154600.0
2005-01-28 15:35:00,36.17,36.26,36.14,36.25,148800.0,22.8795,22.9364,22.8605,22.9301,148800.0
2005-01-28 15:40:00,36.26,36.41,36.21,36.38,325900.0,22.9364,23.0313,22.9048,23.0123,325900.0
2005-01-28 15:45:00,36.39,36.41,36.35,36.4,177300.0,23.0187,23.0313,22.9933,23.025,177300.0
2005-01-28 15:50:00,36.4,36.42,36.32,36.36,264800.0,23.025,23.0376,22.9744,22.9997,264800.0
2005-01-28 15:55:00,36.37,36.48,36.25,36.37,382900.0,23.006,23.0756,22.9301,23.006,382900.0
2005-01-31 09:30:00,36.93,37.15,36.91,37.14,1142600.0,23.3602,23.4994,23.3476,23.4931,1142600.0
2005-01-31 09:35:00,37.13,37.23,37.03,37.05,428400.0,23.4867,23.55,23.4235,23.4361,428400.0
2005-01-31 09:40:00,37.04,37.06,36.99,37.0,329100.0,23.4298,23.4425,23.3982,23.4045,329100.0
2005-01-31 09:45:00,37.0,37.06,37.0,37.04,330900.0,23.4045,23.4425,23.4045,23.4298,330900.0
2005-01-31 09:50:00,37.04,37.06,37.0,37.05,202500.0,23.4298,23.4425,23.4045,23.4361,202500.0
2005-01-31 09:55:00,37.04,37.13,37.0,37.1,277000.0,23.4298,23.4867,23.4045,23.4678,277000.0
2005-01-31 10:00:00,37.1,37.19,37.06,37.13,246000.0,23.4678,23.5247,23.4425,23.4867,246000.0
2005-01-31 10:05:00,37.13,37.19,37.1,37.16,147400.0,23.4867,23.5247,23.4678,23.5057,147400.0
2005-01-31 10:10:00,37.07,37.15,37.07,37.13,176300.0,23.4488,23.4994,23.4488,23.4867,176300.0
2005-01-31 10:15:00,37.14,37.18,37.08,37.09,177100.0,23.4931,23.5184,23.4551,23.4614,177100.0
2005-01-31 10:20:00,37.08,37.09,37.04,37.04,182500.0,23.4551,23.4614,23.4298,23.4298,182500.0
2005-01-31 10:25:00,37.04,37.16,37.02,37.14,251200.0,23.4298,23.5057,23.4172,23.4931,251200.0
2005-01-31 10:30:00,37.15,37.25,36.98,37.25,255100.0,23.4994,23.5626,23.3919,23.5626,255100.0
2005-01-31 10:35:00,37.25,37.37,37.23,37.36,555700.0,23.5626,23.6386,23.55,23.6322,555700.0
2005-01-31 10:40:00,37.37,37.37,37.3,37.35,276700.0,23.6386,23.6386,23.5943,23.6259,276700.0
2005-01-31 10:45:00,37.35,37.41,37.34,37.35,162100.0,23.6259,23.6639,23.6196,23.6259,162100.0
2005-01-31 10:50:00,37.35,37.38,37.28,37.32,267400.0,23.6259,23.6449,23.5816,23.6069,267400.0
2005-01-31 10:55:00,37.33,37.35,37.3,37.3,81100.0,23.6133,23.6259,23.5943,23.5943,81100.0
2005-01-31 11:00:00,37.31,37.31,37.27,37.27,160900.0,23.6006,23.6006,23.5753,23.5753,160900.0
2005-01-31 11:05:00,37.27,37.27,37.2,37.22,198000.0,23.5753,23.5753,23.531,23.5437,198000.0
2005-01-31 11:10:00,37.22,37.25,37.19,37.21,160800.0,23.5437,23.5626,23.5247,23.5373,160800.0
2005-01-31 11:15:00,37.21,37.25,37.2,37.21,121100.0,23.5373,23.5626,23.531,23.5373,121100.0
2005-01-31 11:20:00,37.22,37.3,37.22,37.28,170200.0,23.5437,23.5943,23.5437,23.5816,170200.0
2005-01-31 11:25:00,37.28,37.3,37.25,37.25,75800.0,23.5816,23.5943,23.5626,23.5626,75800.0
2005-01-31 11:30:00,37.26,37.28,37.23,37.23,68700.0,23.569,23.5816,23.55,23.55,68700.0
2005-01-31 11:35:00,37.23,37.26,37.22,37.24,132600.0,23.55,23.569,23.5437,23.5563,132600.0
2005-01-31 11:40:00,37.23,37.28,37.23,37.26,52200.0,23.55,23.5816,23.55,23.569,52200.0
2005-01-31 11:45:00,37.26,37.3,37.25,37.25,141600.0,23.569,23.5943,23.5626,23.5626,141600.0
2005-01-31 11:50:00,37.26,37.26,37.22,37.22,63200.0,23.569,23.569,23.5437,23.5437,63200.0
2005-01-31 11:55:00,37.23,37.25,37.22,37.25,54500.0,23.55,23.5626,23.5437,23.5626,54500.0
2005-01-31 12:00:00,37.25,37.31,37.25,37.25,123600.0,23.5626,23.6006,23.5626,23.5626,123600.0
2005-01-31 12:05:00,37.25,37.26,37.24,37.25,117200.0,23.5626,23.569,23.5563,23.5626,117200.0
2005-01-31 12:10:00,37.24,37.26,37.22,37.25,161300.0,23.5563,23.569,23.5437,23.5626,161300.0
2005-01-31 12:15:00,37.25,37.26,37.23,37.25,149800.0,23.5626,23.569,23.55,23.5626,149800.0
2005-01-31 12:20:00,37.25,37.31,37.24,37.3,129000.0,23.5626,23.6006,23.5563,23.5943,129000.0
2005-01-31 12:25:00,37.3,37.37,37.26,37.26,233900.0,23.5943,23.6386,23.569,23.569,233900.0
2005-01-31 12:30:00,37.27,37.3,37.27,37.27,98700.0,23.5753,23.5943,23.5753,23.5753,98700.0
2005-01-31 12:35:00,37.27,37.27,37.24,37.26,63800.0,23.5753,23.5753,23.5563,23.569,63800.0
2005-01-31 12:40:00,37.26,37.3,37.25,37.25,73800.0,23.569,23.5943,23.5626,23.5626,73800.0
2005-01-31 12:45:00,37.26,37.27,37.25,37.27,102400.0,23.569,23.5753,23.5626,23.5753,102400.0
2005-01-31 12:50:00,37.27,37.27,37.26,37.26,46900.0,23.5753,23.5753,23.569,23.569,46900.0
2005-01-31 12:55:00,37.27,37.29,37.26,37.27,86500.0,23.5753,23.5879,23.569,23.5753,86500.0
2005-01-31 13:00:00,37.28,37.28,37.22,37.25,142100.0,23.5816,23.5816,23.5437,23.5626,142100.0
2005-01-31 13:05:00,37.25,37.26,37.23,37.24,86000.0,23.5626,23.569,23.55,23.5563,86000.0
2005-01-31 13:10:00,37.24,37.25,37.2,37.2,97600.0,23.5563,23.5626,23.531,23.531,97600.0
2005-01-31 13:15:00,37.2,37.23,37.2,37.23,69700.0,23.531,23.55,23.531,23.55,69700.0
2005-01-31 13:20:00,37.23,37.25,37.22,37.24,51700.0,23.55,23.5626,23.5437,23.5563,51700.0
2005-01-31 13:25:00,37.24,37.25,37.23,37.25,148900.0,23.5563,23.5626,23.55,23.5626,148900.0
2005-01-31 13:30:00,37.24,37.25,37.18,37.2,133300.0,23.5563,23.5626,23.5184,23.531,133300.0
2005-01-31 13:35:00,37.2,37.26,37.2,37.25,183200.0,23.531,23.569,23.531,23.5626,183200.0
2005-01-31 13:40:00,37.25,37.26,37.24,37.25,120700.0,23.5626,23.569,23.5563,23.5626,120700.0
2005-01-31 13:45:00,37.25,37.26,37.2,37.22,140100.0,23.5626,23.569,23.531,23.5437,140100.0
2005-01-31 13:50:00,37.22,37.23,37.19,37.22,244200.0,23.5437,23.55,23.5247,23.5437,244200.0
2005-01-31 13:55:00,37.23,37.26,37.22,37.25,113200.0,23.55,23.569,23.5437,23.5626,113200.0
2005-01-31 14:00:00,37.25,37.26,37.24,37.25,54100.0,23.5626,23.569,23.5563,23.5626,54100.0
2005-01-31 14:05:00,37.25,37.3,37.24,37.29,127300.0,23.5626,23.5943,23.5563,23.5879,127300.0
2005-01-31 14:10:00,37.29,37.29,37.26,37.29,68000.0,23.5879,23.5879,23.569,23.5879,68000.0
2005-01-31 14:15:00,37.29,37.3,37.24,37.25,129500.0,23.5879,23.5943,23.5563,23.5626,129500.0
2005-01-31 14:20:00,37.26,37.28,37.24,37.28,67700.0,23.569,23.5816,23.5563,23.5816,67700.0
2005-01-31 14:25:00,37.27,37.28,37.24,37.26,153800.0,23.5753,23.5816,23.5563,23.569,153800.0
2005-01-31 14:30:00,37.25,37.27,37.24,37.25,59100.0,23.5626,23.5753,23.5563,23.5626,59100.0
2005-01-31 14:35:00,37.26,37.32,37.26,37.3,212300.0,23.569,23.6069,23.569,23.5943,212300.0
2005-01-31 14:40:00,37.3,37.34,37.26,37.26,182500.0,23.5943,23.6196,23.569,23.569,182500.0
2005-01-31 14:45:00,37.26,37.29,37.25,37.25,137200.0,23.569,23.5879,23.5626,23.5626,137200.0
2005-01-31 14:50:00,37.26,37.28,37.24,37.26,100000.0,23.569,23.5816,23.5563,23.569,100000.0
2005-01-31 14:55:00,37.25,37.29,37.24,37.25,216500.0,23.5626,23.5879,23.5563,23.5626,216500.0
2005-01-31 15:00:00,37.25,37.32,37.23,37.31,357400.0,23.5626,23.6069,23.55,23.6006,357400.0
2005-01-31 15:05:00,37.32,37.32,37.27,37.28,313500.0,23.6069,23.6069,23.5753,23.5816,313500.0
2005-01-31 15:10:00,37.29,37.31,37.22,37.28,393100.0,23.5879,23.6006,23.5437,23.5816,393100.0
2005-01-31 15:15:00,37.28,37.31,37.21,37.24,118900.0,23.5816,23.6006,23.5373,23.5563,118900.0
2005-01-31 15:20:00,37.21,37.28,37.19,37.26,193500.0,23.5373,23.5816,23.5247,23.569,193500.0
2005-01-31 15:25:00,37.27,37.28,37.15,37.16,265400.0,23.5753,23.5816,23.4994,23.5057,265400.0
2005-01-31 15:30:00,37.16,37.18,37.06,37.09,269800.0,23.5057,23.5184,23.4425,23.4614,269800.0
2005-01-31 15:35:00,37.09,37.11,37.0,37.1,174400.0,23.4614,23.4741,23.4045,23.4678,174400.0
2005-01-31 15:40:00,37.1,37.16,37.07,37.08,208600.0,23.4678,23.5057,23.4488,23.4551,208600.0
2005-01-31 15:45:00,37.07,37.09,37.02,37.08,178700.0,23.4488,23.4614,23.4172,23.4551,178700.0
2005-01-31 15:50:00,37.08,37.13,37.07,37.11,214000.0,23.4551,23.4867,23.4488,23.4741,214000.0
2005-01-31 15:55:00,37.11,37.25,37.11,37.23,384600.0,23.4741,23.5626,23.4741,23.55,384600.0
2005-02-01 09:30:00,37.12,37.32,37.11,37.24,642100.0,23.4804,23.6069,23.4741,23.5563,642100.0
2005-02-01 09:35:00,37.24,37.29,37.03,37.21,266000.0,23.5563,23.5879,23.4235,23.5373,266000.0
2005-02-01 09:40:00,37.21,37.23,37.16,37.17,147900.0,23.5373,23.55,23.5057,23.512,147900.0
2005-02-01 09:45:00,37.17,37.19,37.09,37.11,198300.0,23.512,23.5247,23.4614,23.4741,198300.0
2005-02-01 09:50:00,37.11,37.11,37.05,37.06,166700.0,23.4741,23.4741,23.4361,23.4425,166700.0
2005-02-01 09:55:00,37.07,37.1,37.0,37.0,207700.0,23.4488,23.4678,23.4045,23.4045,207700.0
2005-02-01 10:00:00,37.0,37.03,36.91,37.01,194300.0,23.4045,23.4235,23.3476,23.4108,194300.0
2005-02-01 10:05:00,37.0,37.02,36.96,37.0,136200.0,23.4045,23.4172,23.3792,23.4045,136200.0
2005-02-01 10:10:00,37.0,37.04,36.99,37.0,193500.0,23.4045,23.4298,23.3982,23.4045,193500.0
2005-02-01 10:15:00,36.99,37.1,36.98,37.06,239200.0,23.3982,23.4678,23.3919,23.4425,239200.0
2005-02-01 10:20:00,37.07,37.12,37.05,37.1,110700.0,23.4488,23.4804,23.4361,23.4678,110700.0
2005-02-01 10:25:00,37.1,37.15,37.09,37.13,111200.0,23.4678,23.4994,23.4614,23.4867,111200.0
2005-02-01 10:30:00,37.13,37.13,37.06,37.12,104300.0,23.4867,23.4867,23.4425,23.4804,104300.0
2005-02-01 10:35:00,37.12,37.22,37.09,37.2,193900.0,23.4804,23.5437,23.4614,23.531,193900.0
2005-02-01 10:40:00,37.2,37.23,37.1,37.12,192300.0,23.531,23.55,23.4678,23.4804,192300.0
2005-02-01 10:45:00,37.12,37.15,37.1,37.1,127300.0,23.4804,23.4994,23.4678,23.4678,127300.0
2005-02-01 10:50:00,37.11,37.11,37.06,37.08,60900.0,23.4741,23.4741,23.4425,23.4551,60900.0
2005-02-01 10:55:00,37.09,37.13,37.09,37.1,79200.0,23.4614,23.4867,23.4614,23.4678,79200.0
2005-02-01 11:00:00,37.09,37.15,37.09,37.15,93600.0,23.4614,23.4994,23.4614,23.4994,93600.0
2005-02-01 11:05:00,37.15,37.16,37.11,37.14,183500.0,23.4994,23.5057,23.4741,23.4931,183500.0
2005-02-01 11:10:00,37.13,37.15,37.06,37.07,334800.0,23.4867,23.4994,23.4425,23.4488,334800.0
2005-02-01 11:15:00,37.08,37.09,37.03,37.06,156900.0,23.4551,23.4614,23.4235,23.4425,156900.0
2005-02-01 11:20:00,37.06,37.07,36.97,36.98,131300.0,23.4425,23.4488,23.3855,23.3919,131300.0
2005-02-01 11:25:00,36.98,36.99,36.82,36.82,227400.0,23.3919,23.3982,23.2906,23.2906,227400.0
2005-02-01 11:30:00,36.82,36.95,36.8,36.94,176200.0,23.2906,23.3729,23.278,23.3666,176200.0
2005-02-01 11:35:00,36.94,36.97,36.88,36.88,135800.0,23.3666,23.3855,23.3286,23.3286,135800.0
2005-02-01 11:40:00,36.89,36.94,36.87,36.9,83700.0,23.3349,23.3666,23.3223,23.3413,83700.0
2005-02-01 11:45:00,36.89,37.03,36.89,36.94,144500.0,23.3349,23.4235,23.3349,23.3666,144500.0
2005-02-01 11:50:00,36.94,36.98,36.93,36.96,30900.0,23.3666,23.3919,23.3602,23.3792,30900.0
2005-02-01 11:55:00,36.96,36.97,36.93,36.97,72200.0,23.3792,23.3855,23.3602,23.3855,72200.0
2005-02-01 12:00:00,36.97,37.01,36.94,36.99,182500.0,23.3855,23.4108,23.3666,23.3982,182500.0
2005-02-01 12:05:00,36.99,37.14,36.96,37.14,238800.0,23.3982,23.4931,23.3792,23.4931,238800.0
2005-02-01 12:10:00,37.15,37.17,37.11,37.15,79400.0,23.4994,23.512,23.4741,23.4994,79400.0
2005-02-01 12:15:00,37.15,37.15,37.04,37.07,95500.0,23.4994,23.4994,23.4298,23.4488,95500.0
2005-02-01 12:20:00,37.07,37.09,37.05,37.09,72400.0,23.4488,23.4614,23.4361,23.4614,72400.0
2005-02-01 12:25:00,37.09,37.09,37.06,37.06,169500.0,23.4614,23.4614,23.4425,23.4425,169500.0
2005-02-01 12:30:00,37.06,37.11,37.06,37.09,149600.0,23.4425,23.4741,23.4425,23.4614,149600.0
2005-02-01 12:35:00,37.08,37.08,36.98,37.0,74900.0,23.4551,23.4551,23.3919,23.4045,74900.0
2005-02-01 12:40:00,37.01,37.02,36.87,36.88,122600.0,23.4108,23.4172,23.3223,23.3286,122600.0
2005-02-01 12:45:00,36.88,36.99,36.85,36.88,168300.0,23.3286,23.3982,23.3096,23.3286,168300.0
2005-02-01 12:50:00,36.89,36.96,36.89,36.95,75000.0,23.3349,23.3792,23.3349,23.3729,75000.0
2005-02-01 12:55:00,36.95,37.01,36.93,36.99,109000.0,23.3729,23.4108,23.3602,23.3982,109000.0
2005-02-01 13:00:00,37.0,37.08,37.0,37.03,134000.0,23.4045,23.4551,23.4045,23.4235,134000.0
2005-02-01 13:05:00,37.03,37.03,36.96,37.0,68800.0,23.4235,23.4235,23.3792,23.4045,68800.0
2005-02-01 13:10:00,37.01,37.02,36.96,36.96,37000.0,23.4108,23.4172,23.3792,23.3792,37000.0
2005-02-01 13:15:00,36.97,36.98,36.95,36.97,37200.0,23.3855,23.3919,23.3729,23.3855,37200.0
2005-02-01 13:20:00,36.97,37.0,36.96,36.97,45000.0,23.3855,23.4045,23.3792,23.3855,45000.0
2005-02-01 13:25:00,36.97,37.04,36.96,36.97,147500.0,23.3855,23.4298,23.3792,23.3855,147500.0
2005-02-01 13:30:00,36.97,37.03,36.96,37.03,109700.0,23.3855,23.4235,23.3792,23.4235,109700.0
2005-02-01 13:35:00,37.03,37.06,37.01,37.05,70800.0,23.4235,23.4425,23.4108,23.4361,70800.0
2005-02-01 13:40:00,37.05,37.06,37.0,37.04,67600.0,23.4361,23.4425,23.4045,23.4298,67600.0
2005-02-01 13:45:00,37.05,37.07,37.02,37.04,77000.0,23.4361,23.4488,23.4172,23.4298,77000.0
2005-02-01 13:50:00,37.04,37.07,37.03,37.04,81700.0,23.4298,23.4488,23.4235,23.4298,81700.0
2005-02-01 13:55:00,37.04,37.11,37.03,37.09,106400.0,23.4298,23.4741,23.4235,23.4614,106400.0
2005-02-01 14:00:00,37.09,37.09,37.0,37.0,77100.0,23.4614,23.4614,23.4045,23.4045,77100.0
2005-02-01 14:05:00,37.0,37.07,36.96,37.04,144800.0,23.4045,23.4488,23.3792,23.4298,144800.0
2005-02-01 14:10:00,37.04,37.06,36.99,37.04,193300.0,23.4298,23.4425,23.3982,23.4298,193300.0
2005-02-01 14:15:00,37.05,37.05,37.02,37.03,54500.0,23.4361,23.4361,23.4172,23.4235,54500.0
2005-02-01 14:20:00,37.03,37.05,37.03,37.04,52300.0,23.4235,23.4361,23.4235,23.4298,52300.0
2005-02-01 14:25:00,37.04,37.05,37.0,37.01,64600.0,23.4298,23.4361,23.4045,23.4108,64600.0
2005-02-01 14:30:00,37.02,37.06,37.02,37.06,134800.0,23.4172,23.4425,23.4172,23.4425,134800.0
2005-02-01 14:35:00,37.06,37.08,37.04,37.08,152500.0,23.4425,23.4551,23.4298,23.4551,152500.0
2005-02-01 14:40:00,37.08,37.09,37.03,37.03,254000.0,23.4551,23.4614,23.4235,23.4235,254000.0
2005-02-01 14:45:00,37.03,37.04,36.97,36.98,161500.0,23.4235,23.4298,23.3855,23.3919,161500.0
2005-02-01 14:50:00,36.99,37.0,36.98,36.98,51900.0,23.3982,23.4045,23.3919,23.3919,51900.0
2005-02-01 14:55:00,36.98,37.0,36.95,36.99,136500.0,23.3919,23.4045,23.3729,23.3982,136500.0
2005-02-01 15:00:00,37.0,37.0,36.94,36.95,136400.0,23.4045,23.4045,23.3666,23.3729,136400.0
2005-02-01 15:05:00,36.95,36.98,36.82,36.84,202800.0,23.3729,23.3919,23.2906,23.3033,202800.0
2005-02-01 15:10:00,36.84,36.91,36.83,36.86,144300.0,23.3033,23.3476,23.297,23.316,144300.0
2005-02-01 15:15:00,36.88,36.94,36.88,36.91,109800.0,23.3286,23.3666,23.3286,23.3476,109800.0
2005-02-01 15:20:00,36.91,36.93,36.8,36.82,178700.0,23.3476,23.3602,23.278,23.2906,178700.0
2005-02-01 15:25:00,36.82,36.83,36.72,36.74,160200.0,23.2906,23.297,23.2274,23.24,160200.0
2005-02-01 15:30:00,36.74,36.81,36.63,36.65,256700.0,23.24,23.2843,23.1705,23.1831,256700.0
2005-02-01 15:35:00,36.66,36.79,36.65,36.78,156000.0,23.1894,23.2717,23.1831,23.2653,156000.0
2005-02-01 15:40:00,36.78,36.81,36.75,36.76,240400.0,23.2653,23.2843,23.2464,23.2527,240400.0
2005-02-01 15:45:00,36.76,36.76,36.69,36.69,210000.0,23.2527,23.2527,23.2084,23.2084,210000.0
2005-02-01 15:50:00,36.69,36.77,36.65,36.76,362300.0,23.2084,23.259,23.1831,23.2527,362300.0
2005-02-01 15:55:00,36.76,36.86,36.74,36.84,574800.0,23.2527,23.316,23.24,23.3033,574800.0
2005-02-02 09:30:00,36.73,36.85,36.63,36.63,338900.0,23.2337,23.3096,23.1705,23.1705,338900.0
2005-02-02 09:35:00,36.65,36.68,36.51,36.59,200900.0,23.1831,23.2021,23.0946,23.1452,200900.0
2005-02-02 09:40:00,36.59,36.8,36.58,36.6,262400.0,23.1452,23.278,23.1388,23.1515,262400.0
2005-02-02 09:45:00,36.6,36.73,36.58,36.63,124600.0,23.1515,23.2337,23.1388,23.1705,124600.0
2005-02-02 09:50:00,36.64,36.7,36.48,36.5,170800.0,23.1768,23.2147,23.0756,23.0882,170800.0
2005-02-02 09:55:00,36.49,36.53,36.46,36.51,83600.0,23.0819,23.1072,23.0629,23.0946,83600.0
2005-02-02 10:00:00,36.51,36.57,36.34,36.36,221600.0,23.0946,23.1325,22.987,22.9997,221600.0
2005-02-02 10:05:00,36.36,36.44,36.32,36.38,155100.0,22.9997,23.0503,22.9744,23.0123,155100.0
2005-02-02 10:10:00,36.39,36.45,36.38,36.4,185100.0,23.0187,23.0566,23.0123,23.025,185100.0
2005-02-02 10:15:00,36.41,36.43,36.39,36.42,101300.0,23.0313,23.044,23.0187,23.0376,101300.0
2005-02-02 10:20:00,36.41,36.43,36.36,36.38,113100.0,23.0313,23.044,22.9997,23.0123,113100.0
2005-02-02 10:25:00,36.37,36.45,36.34,36.36,112400.0,23.006,23.0566,22.987,22.9997,112400.0
2005-02-02 10:30:00,36.36,36.43,36.35,36.4,177500.0,22.9997,23.044,22.9933,23.025,177500.0
2005-02-02 10:35:00,36.41,36.5,36.4,36.45,111600.0,23.0313,23.0882,23.025,23.0566,111600.0
2005-02-02 10:40:00,36.45,36.46,36.4,36.4,93700.0,23.0566,23.0629,23.025,23.025,93700.0
2005-02-02 10:45:00,36.39,36.47,36.39,36.47,74700.0,23.0187,23.0693,23.0187,23.0693,74700.0
2005-02-02 10:50:00,36.47,36.49,36.43,36.44,89300.0,23.0693,23.0819,23.044,23.0503,89300.0
2005-02-02 10:55:00,36.45,36.45,36.43,36.43,41000.0,23.0566,23.0566,23.044,23.044,41000.0
2005-02-02 11:00:00,36.43,36.5,36.42,36.49,67100.0,23.044,23.0882,23.0376,23.0819,67100.0
2005-02-02 11:05:00,36.49,36.5,36.48,36.48,71000.0,23.0819,23.0882,23.0756,23.0756,71000.0
2005-02-02 11:10:00,36.48,36.48,36.41,36.41,107800.0,23.0756,23.0756,23.0313,23.0313,107800.0
2005-02-02 11:15:00,36.4,36.44,36.37,36.43,171700.0,23.025,23.0503,23.006,23.044,171700.0
2005-02-02 11:20:00,36.43,36.45,36.42,36.43,107200.0,23.044,23.0566,23.0376,23.044,107200.0
2005-02-02 11:25:00,36.42,36.44,36.4,36.41,89900.0,23.0376,23.0503,23.025,23.0313,89900.0
2005-02-02 11:30:00,36.41,36.43,36.36,36.36,88200.0,23.0313,23.044,22.9997,22.9997,88200.0
2005-02-02 11:35:00,36.36,36.37,36.25,36.29,218000.0,22.9997,23.006,22.9301,22.9554,218000.0
2005-02-02 11:40:00,36.3,36.31,36.15,36.23,259500.0,22.9617,22.968,22.8668,22.9174,259500.0
2005-02-02 11:45:00,36.23,36.3,36.23,36.27,115000.0,22.9174,22.9617,22.9174,22.9427,115000.0
2005-02-02 11:50:00,36.28,36.36,36.27,36.35,100800.0,22.9491,22.9997,22.9427,22.9933,100800.0
2005-02-02 11:55:00,36.35,36.37,36.32,36.37,79300.0,22.9933,23.006,22.9744,23.006,79300.0
2005-02-02 12:00:00,36.37,36.38,36.29,36.32,97700.0,23.006,23.0123,22.9554,22.9744,97700.0
2005-02-02 12:05:00,36.33,36.36,36.29,36.29,101900.0,22.9807,22.9997,22.9554,22.9554,101900.0
2005-02-02 12:10:00,36.3,36.33,36.26,36.28,134200.0,22.9617,22.9807,22.9364,22.9491,134200.0
2005-02-02 12:15:00,36.27,36.28,36.24,36.24,77100.0,22.9427,22.9491,22.9238,22.9238,77100.0
2005-02-02 12:20:00,36.24,36.29,36.24,36.26,79500.0,22.9238,22.9554,22.9238,22.9364,79500.0
2005-02-02 12:25:00,36.26,36.27,36.2,36.26,122700.0,22.9364,22.9427,22.8985,22.9364,122700.0
2005-02-02 12:30:00,36.21,36.21,36.16,36.16,87900.0,22.9048,22.9048,22.8732,22.8732,87900.0
2005-02-02 12:35:00,36.16,36.23,36.13,36.14,120100.0,22.8732,22.9174,22.8542,22.8605,120100.0
2005-02-02 12:40:00,36.13,36.19,36.11,36.17,103100.0,22.8542,22.8921,22.8415,22.8795,103100.0
2005-02-02 12:45:00,36.17,36.2,36.16,36.17,103700.0,22.8795,22.8985,22.8732,22.8795,103700.0
2005-02-02 12:50:00,36.17,36.19,36.17,36.17,33500.0,22.8795,22.8921,22.8795,22.8795,33500.0
2005-02-02 12:55:00,36.18,36.19,36.16,36.17,84700.0,22.8858,22.8921,22.8732,22.8795,84700.0
2005-02-02 13:00:00,36.17,36.2,36.16,36.2,56100.0,22.8795,22.8985,22.8732,22.8985,56100.0
2005-02-02 13:05:00,36.2,36.25,36.2,36.22,109900.0,22.8985,22.9301,22.8985,22.9111,109900.0
2005-02-02 13:10:00,36.22,36.28,36.22,36.28,76300.0,22.9111,22.9491,22.9111,22.9491,76300.0
2005-02-02 13:15:00,36.28,36.3,36.23,36.27,142600.0,22.9491,22.9617,22.9174,22.9427,142600.0
2005-02-02 13:20:00,36.25,36.31,36.25,36.3,75500.0,22.9301,22.968,22.9301,22.9617,75500.0
2005-02-02 13:25:00,36.3,36.35,36.29,36.33,52300.0,22.9617,22.9933,22.9554,22.9807,52300.0
2005-02-02 13:30:00,36.35,36.39,36.34,36.34,89600.0,22.9933,23.0187,22.987,22.987,89600.0
2005-02-02 13:35:00,36.33,36.34,36.33,36.33,20000.0,22.9807,22.987,22.9807,22.9807,20000.0
2005-02-02 13:40:00,36.33,36.37,36.33,36.35,34500.0,22.9807,23.006,22.9807,22.9933,34500.0
2005-02-02 13:45:00,36.35,36.37,36.33,36.34,54300.0,22.9933,23.006,22.9807,22.987,54300.0
2005-02-02 13:50:00,36.34,36.39,36.34,36.36,63700.0,22.987,23.0187,22.987,22.9997,63700.0
2005-02-02 13:55:00,36.36,36.36,36.28,36.28,81600.0,22.9997,22.9997,22.9491,22.9491,81600.0
2005-02-02 14:00:00,36.28,36.32,36.23,36.32,81100.0,22.9491,22.9744,22.9174,22.9744,81100.0
2005-02-02 14:05:00,36.32,36.36,36.28,36.36,54100.0,22.9744,22.9997,22.9491,22.9997,54100.0
2005-02-02 14:10:00,36.36,36.36,36.31,36.33,68200.0,22.9997,22.9997,22.968,22.9807,68200.0
2005-02-02 14:15:00,36.34,36.34,36.28,36.3,124900.0,22.987,22.987,22.9491,22.9617,124900.0
2005-02-02 14:20:00,36.3,36.4,36.28,36.4,88500.0,22.9617,23.025,22.9491,23.025,88500.0
2005-02-02 14:25:00,36.4,36.5,36.35,36.45,168800.0,23.025,23.0882,22.9933,23.0566,168800.0
2005-02-02 14:30:00,36.44,36.44,36.2,36.25,248900.0,23.0503,23.0503,22.8985,22.9301,248900.0
2005-02-02 14:35:00,36.24,36.27,36.12,36.14,170800.0,22.9238,22.9427,22.8479,22.8605,170800.0
2005-02-02 14:40:00,36.16,36.18,36.04,36.12,178100.0,22.8732,22.8858,22.7973,22.8479,178100.0
2005-02-02 14:45:00,36.13,36.19,36.09,36.16,107900.0,22.8542,22.8921,22.8289,22.8732,107900.0
2005-02-02 14:50:00,36.15,36.21,36.1,36.14,186000.0,22.8668,22.9048,22.8352,22.8605,186000.0
2005-02-02 14:55:00,36.13,36.19,36.11,36.17,179200.0,22.8542,22.8921,22.8415,22.8795,179200.0
2005-02-02 15:00:00,36.17,36.22,36.05,36.08,277100.0,22.8795,22.9111,22.8036,22.8226,277100.0
2005-02-02 15:05:00,36.08,36.17,36.06,36.12,230000.0,22.8226,22.8795,22.8099,22.8479,230000.0
2005-02-02 15:10:00,36.13,36.16,36.02,36.03,209900.0,22.8542,22.8732,22.7846,22.7909,209900.0
2005-02-02 15:15:00,36.02,36.07,36.01,36.05,201700.0,22.7846,22.8162,22.7783,22.8036,201700.0
2005-02-02 15:20:00,36.04,36.16,36.03,36.06,149100.0,22.7973,22.8732,22.7909,22.8099,149100.0
2005-02-02 15:25:00,36.06,36.13,36.02,36.12,316600.0,22.8099,22.8542,22.7846,22.8479,316600.0
2005-02-02 15:30:00,36.13,36.14,36.01,36.04,99500.0,22.8542,22.8605,22.7783,22.7973,99500.0
2005-02-02 15:35:00,36.04,36.28,36.04,36.27,179400.0,22.7973,22.9491,22.7973,22.9427,179400.0
2005-02-02 15:40:00,36.28,36.29,36.2,36.25,135800.0,22.9491,22.9554,22.8985,22.9301,135800.0
2005-02-02 15:45:00,36.26,36.31,36.21,36.27,137000.0,22.9364,22.968,22.9048,22.9427,137000.0
2005-02-02 15:50:00,36.26,36.35,36.26,36.35,214800.0,22.9364,22.9933,22.9364,22.9933,214800.0
2005-02-02 15:55:00,36.34,36.4,36.24,36.4,368800.0,22.987,23.025,22.9238,23.025,368800.0
2005-02-03 09:30:00,36.22,36.31,36.0,36.06,554100.0,22.9111,22.968,22.772,22.8099,554100.0
2005-02-03 09:35:00,36.04,36.19,35.99,36.19,187700.0,22.7973,22.8921,22.7656,22.8921,187700.0
2005-02-03 09:40:00,36.19,36.37,36.15,36.36,169000.0,22.8921,23.006,22.8668,22.9997,169000.0
2005-02-03 09:45:00,36.36,36.49,36.25,36.4,184300.0,22.9997,23.0819,22.9301,23.025,184300.0
2005-02-03 09:50:00,36.4,36.42,36.36,36.4,149700.0,23.025,23.0376,22.9997,23.025,149700.0
2005-02-03 09:55:00,36.41,36.46,36.39,36.45,137500.0,23.0313,23.0629,23.0187,23.0566,137500.0
2005-02-03 10:00:00,36.44,36.47,36.29,36.39,180500.0,23.0503,23.0693,22.9554,23.0187,180500.0
2005-02-03 10:05:00,36.39,36.59,36.32,36.5,189200.0,23.0187,23.1452,22.9744,23.0882,189200.0
2005-02-03 10:10:00,36.49,36.6,36.47,36.59,168200.0,23.0819,23.1515,23.0693,23.1452,168200.0
2005-02-03 10:15:00,36.58,36.59,36.43,36.52,107700.0,23.1388,23.1452,23.044,23.1009,107700.0
2005-02-03 10:20:00,36.52,36.57,36.45,36.48,140800.0,23.1009,23.1325,23.0566,23.0756,140800.0
2005-02-03 10:25:00,36.48,36.49,36.36,36.36,199300.0,23.0756,23.0819,22.9997,22.9997,199300.0
2005-02-03 10:30:00,36.35,36.35,36.16,36.19,266700.0,22.9933,22.9933,22.8732,22.8921,266700.0
2005-02-03 10:35:00,36.2,36.24,36.1,36.2,278000.0,22.8985,22.9238,22.8352,22.8985,278000.0
2005-02-03 10:40:00,36.19,36.32,36.19,36.32,79200.0,22.8921,22.9744,22.8921,22.9744,79200.0
2005-02-03 10:45:00,36.32,36.33,36.22,36.22,103900.0,22.9744,22.9807,22.9111,22.9111,103900.0
2005-02-03 10:50:00,36.23,36.23,36.09,36.19,202500.0,22.9174,22.9174,22.8289,22.8921,202500.0
2005-02-03 10:55:00,36.2,36.2,36.07,36.13,127500.0,22.8985,22.8985,22.8162,22.8542,127500.0
2005-02-03 11:00:00,36.11,36.15,36.0,36.09,208800.0,22.8415,22.8668,22.772,22.8289,208800.0
2005-02-03 11:05:00,36.08,36.15,36.07,36.14,92300.0,22.8226,22.8668,22.8162,22.8605,92300.0
2005-02-03 11:10:00,36.14,36.14,36.03,36.04,125100.0,22.8605,22.8605,22.7909,22.7973,125100.0
2005-02-03 11:15:00,36.05,36.11,36.04,36.04,123000.0,22.8036,22.8415,22.7973,22.7973,123000.0
2005-02-03 11:20:00,36.04,36.07,35.97,35.97,191300.0,22.7973,22.8162,22.753,22.753,191300.0
2005-02-03 11:25:00,35.97,36.0,35.92,35.95,142200.0,22.753,22.772,22.7214,22.7403,142200.0
2005-02-03 11:30:00,35.95,35.95,35.81,35.86,182300.0,22.7403,22.7403,22.6518,22.6834,182300.0
2005-02-03 11:35:00,35.86,36.0,35.85,35.99,223100.0,22.6834,22.772,22.6771,22.7656,223100.0
2005-02-03 11:40:00,35.99,36.01,35.96,35.99,82300.0,22.7656,22.7783,22.7467,22.7656,82300.0
2005-02-03 11:45:00,36.0,36.04,35.98,36.01,65500.0,22.772,22.7973,22.7593,22.7783,65500.0
2005-02-03 11:50:00,36.01,36.08,35.98,35.99,95200.0,22.7783,22.8226,22.7593,22.7656,95200.0
2005-02-03 11:55:00,35.99,36.0,35.95,35.95,67200.0,22.7656,22.772,22.7403,22.7403,67200.0
2005-02-03 12:00:00,35.96,36.0,35.95,36.0,70500.0,22.7467,22.772,22.7403,22.772,70500.0
2005-02-03 12:05:00,36.0,36.01,35.95,35.99,65400.0,22.772,22.7783,22.7403,22.7656,65400.0
2005-02-03 12:10:00,35.99,36.0,35.95,35.98,43200.0,22.7656,22.772,22.7403,22.7593,43200.0
2005-02-03 12:15:00,35.98,35.99,35.95,35.95,21800.0,22.7593,22.7656,22.7403,22.7403,21800.0
2005-02-03 12:20:00,35.96,36.01,35.95,36.01,58800.0,22.7467,22.7783,22.7403,22.7783,58800.0
2005-02-03 12:25:00,36.01,36.08,36.01,36.05,58600.0,22.7783,22.8226,22.7783,22.8036,58600.0
2005-02-03 12:30:00,36.05,36.07,35.98,36.0,71300.0,22.8036,22.8162,22.7593,22.772,71300.0
2005-02-03 12:35:00,36.0,36.06,36.0,36.03,30000.0,22.772,22.8099,22.772,22.7909,30000.0
2005-02-03 12:40:00,36.03,36.03,35.99,36.02,67500.0,22.7909,22.7909,22.7656,22.7846,67500.0
2005-02-03 12:45:00,36.0,36.04,35.88,35.88,120300.0,22.772,22.7973,22.696,22.696,120300.0
2005-02-03 12:50:00,35.92,35.96,35.89,35.95,78000.0,22.7214,22.7467,22.7024,22.7403,78000.0
2005-02-03 12:55:00,35.95,35.96,35.9,35.91,82200.0,22.7403,22.7467,22.7087,22.715,82200.0
2005-02-03 13:00:00,35.91,35.97,35.9,35.96,36200.0,22.715,22.753,22.7087,22.7467,36200.0
2005-02-03 13:05:00,36.04,36.04,35.95,35.99,55600.0,22.7973,22.7973,22.7403,22.7656,55600.0
2005-02-03 13:10:00,35.98,36.03,35.96,35.98,67200.0,22.7593,22.7909,22.7467,22.7593,67200.0
2005-02-03 13:15:00,35.98,36.01,35.96,36.0,47300.0,22.7593,22.7783,22.7467,22.772,47300.0
2005-02-03 13:20:00,36.0,36.05,36.0,36.04,44400.0,22.772,22.8036,22.772,22.7973,44400.0
2005-02-03 13:25:00,36.05,36.06,36.04,36.06,26700.0,22.8036,22.8099,22.7973,22.8099,26700.0
2005-02-03 13:30:00,36.07,36.21,36.06,36.18,116000.0,22.8162,22.9048,22.8099,22.8858,116000.0
2005-02-03 13:35:00,36.19,36.25,36.15,36.24,60000.0,22.8921,22.9301,22.8668,22.9238,60000.0
2005-02-03 13:40:00,36.23,36.24,36.14,36.14,46200.0,22.9174,22.9238,22.8605,22.8605,46200.0
2005-02-03 13:45:00,36.15,36.2,36.12,36.15,76600.0,22.8668,22.8985,22.8479,22.8668,76600.0
2005-02-03 13:50:00,36.15,36.19,36.13,36.17,52100.0,22.8668,22.8921,22.8542,22.8795,52100.0
2005-02-03 13:55:00,36.16,36.2,36.13,36.2,31900.0,22.8732,22.8985,22.8542,22.8985,31900.0
2005-02-03 14:00:00,36.21,36.31,36.21,36.3,150100.0,22.9048,22.968,22.9048,22.9617,150100.0
2005-02-03 14:05:00,36.31,36.35,36.3,36.32,71000.0,22.968,22.9933,22.9617,22.9744,71000.0
2005-02-03 14:10:00,36.32,36.32,36.3,36.31,46900.0,22.9744,22.9744,22.9617,22.968,46900.0
2005-02-03 14:15:00,36.3,36.31,36.24,36.26,75700.0,22.9617,22.968,22.9238,22.9364,75700.0
2005-02-03 14:20:00,36.25,36.27,36.21,36.27,62600.0,22.9301,22.9427,22.9048,22.9427,62600.0
2005-02-03 14:25:00,36.27,36.27,36.16,36.16,92900.0,22.9427,22.9427,22.8732,22.8732,92900.0
2005-02-03 14:30:00,36.16,36.24,36.15,36.23,125500.0,22.8732,22.9238,22.8668,22.9174,125500.0
2005-02-03 14:35:00,36.23,36.25,36.0,36.16,108900.0,22.9174,22.9301,22.772,22.8732,108900.0
2005-02-03 14:40:00,36.15,36.19,36.12,36.19,102400.0,22.8668,22.8921,22.8479,22.8921,102400.0
2005-02-03 14:45:00,36.2,36.24,36.18,36.21,99900.0,22.8985,22.9238,22.8858,22.9048,99900.0
2005-02-03 14:50:00,36.2,36.22,36.13,36.14,80000.0,22.8985,22.9111,22.8542,22.8605,80000.0
2005-02-03 14:55:00,36.14,36.19,36.11,36.13,66600.0,22.8605,22.8921,22.8415,22.8542,66600.0
2005-02-03 15:00:00,36.13,36.14,35.98,36.05,140700.0,22.8542,22.8605,22.7593,22.8036,140700.0
2005-02-03 15:05:00,36.06,36.11,36.05,36.05,100600.0,22.8099,22.8415,22.8036,22.8036,100600.0
2005-02-03 15:10:00,36.05,36.1,36.01,36.1,81100.0,22.8036,22.8352,22.7783,22.8352,81100.0
2005-02-03 15:15:00,36.09,36.13,36.07,36.08,67500.0,22.8289,22.8542,22.8162,22.8226,67500.0
2005-02-03 15:20:00,36.07,36.08,36.03,36.07,80800.0,22.8162,22.8226,22.7909,22.8162,80800.0
2005-02-03 15:25:00,36.06,36.1,36.05,36.1,56700.0,22.8099,22.8352,22.8036,22.8352,56700.0
2005-02-03 15:30:00,36.11,36.25,36.11,36.2,189100.0,22.8415,22.9301,22.8415,22.8985,189100.0
2005-02-03 15:35:00,36.21,36.25,36.13,36.18,139000.0,22.9048,22.9301,22.8542,22.8858,139000.0
2005-02-03 15:40:00,36.17,36.23,36.17,36.21,98000.0,22.8795,22.9174,22.8795,22.9048,98000.0
2005-02-03 15:45:00,36.2,36.23,36.17,36.2,115600.0,22.8985,22.9174,22.8795,22.8985,115600.0
2005-02-03 15:50:00,36.2,36.22,36.15,36.16,163100.0,22.8985,22.9111,22.8668,22.8732,163100.0
2005-02-03 15:55:00,36.17,36.17,36.09,36.1,233100.0,22.8795,22.8795,22.8289,22.8352,233100.0
2005-02-04 09:30:00,36.15,36.25,36.0,36.1,355100.0,22.8668,22.9301,22.772,22.8352,355100.0
2005-02-04 09:35:00,36.11,36.26,36.08,36.25,235400.0,22.8415,22.9364,22.8226,22.9301,235400.0
2005-02-04 09:40:00,36.24,36.24,36.04,36.04,148700.0,22.9238,22.9238,22.7973,22.7973,148700.0
2005-02-04 09:45:00,36.04,36.19,36.04,36.08,185800.0,22.7973,22.8921,22.7973,22.8226,185800.0
2005-02-04 09:50:00,36.08,36.25,36.03,36.23,179800.0,22.8226,22.9301,22.7909,22.9174,179800.0
2005-02-04 09:55:00,36.24,36.57,36.22,36.42,363700.0,22.9238,23.1325,22.9111,23.0376,363700.0
2005-02-04 10:00:00,36.41,36.62,36.4,36.6,250700.0,23.0313,23.1641,23.025,23.1515,250700.0
2005-02-04 10:05:00,36.6,36.65,36.47,36.49,140800.0,23.1515,23.1831,23.0693,23.0819,140800.0
2005-02-04 10:10:00,36.49,36.65,36.48,36.63,199300.0,23.0819,23.1831,23.0756,23.1705,199300.0
2005-02-04 10:15:00,36.64,36.92,36.64,36.9,339600.0,23.1768,23.3539,23.1768,23.3413,339600.0
2005-02-04 10:20:00,36.9,37.0,36.8,36.97,345200.0,23.3413,23.4045,23.278,23.3855,345200.0
2005-02-04 10:25:00,36.97,37.06,36.93,37.05,271700.0,23.3855,23.4425,23.3602,23.4361,271700.0
2005-02-04 10:30:00,37.06,37.09,36.94,36.94,283500.0,23.4425,23.4614,23.3666,23.3666,283500.0
2005-02-04 10:35:00,36.95,36.95,36.8,36.81,254200.0,23.3729,23.3729,23.278,23.2843,254200.0
2005-02-04 10:40:00,36.8,36.95,36.79,36.92,222300.0,23.278,23.3729,23.2717,23.3539,222300.0
2005-02-04 10:45:00,36.91,36.95,36.87,36.9,86700.0,23.3476,23.3729,23.3223,23.3413,86700.0
2005-02-04 10:50:00,36.89,36.97,36.84,36.87,104500.0,23.3349,23.3855,23.3033,23.3223,104500.0
2005-02-04 10:55:00,36.87,36.89,36.83,36.85,51900.0,23.3223,23.3349,23.297,23.3096,51900.0
2005-02-04 11:00:00,36.84,36.86,36.77,36.82,106100.0,23.3033,23.316,23.259,23.2906,106100.0
2005-02-04 11:05:00,36.83,36.89,36.74,36.81,203800.0,23.297,23.3349,23.24,23.2843,203800.0
2005-02-04 11:10:00,36.81,36.94,36.76,36.78,140500.0,23.2843,23.3666,23.2527,23.2653,140500.0
2005-02-04 11:15:00,36.79,36.79,36.72,36.77,69200.0,23.2717,23.2717,23.2274,23.259,69200.0
2005-02-04 11:20:00,36.77,36.79,36.71,36.71,55300.0,23.259,23.2717,23.2211,23.2211,55300.0
2005-02-04 11:25:00,36.72,36.72,36.64,36.65,147100.0,23.2274,23.2274,23.1768,23.1831,147100.0
2005-02-04 11:30:00,36.65,36.76,36.65,36.71,80900.0,23.1831,23.2527,23.1831,23.2211,80900.0
2005-02-04 11:35:00,36.71,36.82,36.69,36.81,164000.0,23.2211,23.2906,23.2084,23.2843,164000.0
2005-02-04 11:40:00,36.81,36.82,36.75,36.75,79300.0,23.2843,23.2906,23.2464,23.2464,79300.0
2005-02-04 11:45:00,36.76,36.76,36.73,36.76,50900.0,23.2527,23.2527,23.2337,23.2527,50900.0
2005-02-04 11:50:00,36.75,36.8,36.75,36.77,45400.0,23.2464,23.278,23.2464,23.259,45400.0
2005-02-04 11:55:00,36.77,36.77,36.64,36.66,42100.0,23.259,23.259,23.1768,23.1894,42100.0
2005-02-04 12:00:00,36.67,36.73,36.67,36.72,29700.0,23.1958,23.2337,23.1958,23.2274,29700.0
2005-02-04 12:05:00,36.72,36.78,36.68,36.76,37200.0,23.2274,23.2653,23.2021,23.2527,37200.0
2005-02-04 12:10:00,36.75,36.75,36.67,36.67,41100.0,23.2464,23.2464,23.1958,23.1958,41100.0
2005-02-04 12:15:00,36.67,36.69,36.63,36.63,22900.0,23.1958,23.2084,23.1705,23.1705,22900.0
2005-02-04 12:20:00,36.63,36.67,36.61,36.67,76000.0,23.1705,23.1958,23.1578,23.1958,76000.0
2005-02-04 12:25:00,36.68,36.83,36.68,36.82,119900.0,23.2021,23.297,23.2021,23.2906,119900.0
2005-02-04 12:30:00,36.82,36.83,36.74,36.75,47400.0,23.2906,23.297,23.24,23.2464,47400.0
2005-02-04 12:35:00,36.76,36.76,36.73,36.74,16300.0,23.2527,23.2527,23.2337,23.24,16300.0
2005-02-04 12:40:00,36.74,36.76,36.73,36.76,19100.0,23.24,23.2527,23.2337,23.2527,19100.0
2005-02-04 12:45:00,36.76,36.77,36.74,36.74,29700.0,23.2527,23.259,23.24,23.24,29700.0
2005-02-04 12:50:00,36.74,36.76,36.71,36.74,60200.0,23.24,23.2527,23.2211,23.24,60200.0
2005-02-04 12:55:00,36.74,36.77,36.74,36.75,14200.0,23.24,23.259,23.24,23.2464,14200.0
2005-02-04 13:00:00,36.75,36.75,36.7,36.7,19800.0,23.2464,23.2464,23.2147,23.2147,19800.0
2005-02-04 13:05:00,36.71,36.71,36.7,36.7,29600.0,23.2211,23.2211,23.2147,23.2147,29600.0
2005-02-04 13:10:00,36.7,36.71,36.68,36.7,33700.0,23.2147,23.2211,23.2021,23.2147,33700.0
2005-02-04 13:15:00,36.7,36.71,36.68,36.69,41300.0,23.2147,23.2211,23.2021,23.2084,41300.0
2005-02-04 13:20:00,36.68,36.72,36.68,36.72,35600.0,23.2021,23.2274,23.2021,23.2274,35600.0
2005-02-04 13:25:00,36.72,36.85,36.71,36.81,80500.0,23.2274,23.3096,23.2211,23.2843,80500.0
2005-02-04 13:30:00,36.81,36.81,36.73,36.73,50400.0,23.2843,23.2843,23.2337,23.2337,50400.0
2005-02-04 13:35:00,36.74,36.87,36.74,36.81,91600.0,23.24,23.3223,23.24,23.2843,91600.0
2005-02-04 13:40:00,36.81,37.0,36.81,36.99,196200.0,23.2843,23.4045,23.2843,23.3982,196200.0
2005-02-04 13:45:00,36.99,36.99,36.9,36.9,52600.0,23.3982,23.3982,23.3413,23.3413,52600.0
2005-02-04 13:50:00,36.9,36.9,36.78,36.79,92700.0,23.3413,23.3413,23.2653,23.2717,92700.0
2005-02-04 13:55:00,36.8,36.91,36.79,36.87,50000.0,23.278,23.3476,23.2717,23.3223,50000.0
2005-02-04 14:00:00,36.88,36.99,36.85,36.86,59800.0,23.3286,23.3982,23.3096,23.316,59800.0
2005-02-04 14:05:00,36.86,36.92,36.82,36.83,50500.0,23.316,23.3539,23.2906,23.297,50500.0
2005-02-04 14:10:00,36.83,36.86,36.77,36.81,47300.0,23.297,23.316,23.259,23.2843,47300.0
2005-02-04 14:15:00,36.81,36.86,36.73,36.75,56500.0,23.2843,23.316,23.2337,23.2464,56500.0
2005-02-04 14:20:00,36.76,36.76,36.67,36.7,73400.0,23.2527,23.2527,23.1958,23.2147,73400.0
2005-02-04 14:25:00,36.7,36.75,36.7,36.75,52800.0,23.2147,23.2464,23.2147,23.2464,52800.0
2005-02-04 14:30:00,36.75,36.75,36.7,36.7,33400.0,23.2464,23.2464,23.2147,23.2147,33400.0
2005-02-04 14:35:00,36.71,36.78,36.68,36.78,142600.0,23.2211,23.2653,23.2021,23.2653,142600.0
2005-02-04 14:40:00,36.77,36.77,36.68,36.74,103000.0,23.259,23.259,23.2021,23.24,103000.0
2005-02-04 14:45:00,36.74,36.76,36.71,36.73,43900.0,23.24,23.2527,23.2211,23.2337,43900.0
2005-02-04 14:50:00,36.72,36.78,36.69,36.74,67300.0,23.2274,23.2653,23.2084,23.24,67300.0
2005-02-04 14:55:00,36.74,36.74,36.71,36.71,44100.0,23.24,23.24,23.2211,23.2211,44100.0
2005-02-04 15:00:00,36.71,36.73,36.7,36.73,138200.0,23.2211,23.2337,23.2147,23.2337,138200.0
2005-02-04 15:05:00,36.73,36.75,36.68,36.7,136900.0,23.2337,23.2464,23.2021,23.2147,136900.0
2005-02-04 15:10:00,36.71,36.73,36.66,36.67,90700.0,23.2211,23.2337,23.1894,23.1958,90700.0
2005-02-04 15:15:00,36.68,36.73,36.67,36.73,92300.0,23.2021,23.2337,23.1958,23.2337,92300.0
2005-02-04 15:20:00,36.73,36.76,36.68,36.7,116800.0,23.2337,23.2527,23.2021,23.2147,116800.0
2005-02-04 15:25:00,36.7,36.74,36.7,36.73,109400.0,23.2147,23.24,23.2147,23.2337,109400.0
2005-02-04 15:30:00,36.74,36.82,36.73,36.8,199900.0,23.24,23.2906,23.2337,23.278,199900.0
2005-02-04 15:35:00,36.81,36.89,36.8,36.87,169200.0,23.2843,23.3349,23.278,23.3223,169200.0
2005-02-04 15:40:00,36.88,36.88,36.82,36.88,159400.0,23.3286,23.3286,23.2906,23.3286,159400.0
2005-02-04 15:45:00,36.88,36.89,36.85,36.87,147600.0,23.3286,23.3349,23.3096,23.3223,147600.0
2005-02-04 15:50:00,36.86,36.89,36.85,36.89,234200.0,23.316,23.3349,23.3096,23.3349,234200.0
2005-02-04 15:55:00,36.89,36.95,36.72,36.84,435600.0,23.3349,23.3729,23.2274,23.3033,435600.0
2005-02-07 09:30:00,36.69,36.86,36.64,36.79,481500.0,23.2084,23.316,23.1768,23.2717,481500.0
2005-02-07 09:35:00,36.78,36.83,36.76,36.81,114300.0,23.2653,23.297,23.2527,23.2843,114300.0
2005-02-07 09:40:00,36.81,36.97,36.76,36.97,125500.0,23.2843,23.3855,23.2527,23.3855,125500.0
2005-02-07 09:45:00,36.98,37.13,36.95,37.12,167600.0,23.3919,23.4867,23.3729,23.4804,167600.0
2005-02-07 09:50:00,37.12,37.21,37.06,37.2,184700.0,23.4804,23.5373,23.4425,23.531,184700.0
2005-02-07 09:55:00,37.2,37.48,37.19,37.47,275700.0,23.531,23.7081,23.5247,23.7018,275700.0
2005-02-07 10:00:00,37.46,37.49,37.36,37.38,258800.0,23.6955,23.7145,23.6322,23.6449,258800.0
2005-02-07 10:05:00,37.38,37.39,37.27,37.3,134500.0,23.6449,23.6512,23.5753,23.5943,134500.0
2005-02-07 10:10:00,37.29,37.32,37.2,37.2,157300.0,23.5879,23.6069,23.531,23.531,157300.0
2005-02-07 10:15:00,37.19,37.28,37.15,37.2,267700.0,23.5247,23.5816,23.4994,23.531,267700.0
2005-02-07 10:20:00,37.2,37.32,37.2,37.3,126800.0,23.531,23.6069,23.531,23.5943,126800.0
2005-02-07 10:25:00,37.32,37.32,37.22,37.23,82800.0,23.6069,23.6069,23.5437,23.55,82800.0
2005-02-07 10:30:00,37.23,37.25,37.12,37.12,93900.0,23.55,23.5626,23.4804,23.4804,93900.0
2005-02-07 10:35:00,37.12,37.13,37.01,37.08,198600.0,23.4804,23.4867,23.4108,23.4551,198600.0
2005-02-07 10:40:00,37.09,37.09,37.01,37.05,191700.0,23.4614,23.4614,23.4108,23.4361,191700.0
2005-02-07 10:45:00,37.05,37.08,37.03,37.08,128200.0,23.4361,23.4551,23.4235,23.4551,128200.0
2005-02-07 10:50:00,37.09,37.12,37.03,37.11,228000.0,23.4614,23.4804,23.4235,23.4741,228000.0
2005-02-07 10:55:00,37.11,37.19,37.11,37.13,114300.0,23.4741,23.5247,23.4741,23.4867,114300.0
2005-02-07 11:00:00,37.13,37.18,37.12,37.13,218100.0,23.4867,23.5184,23.4804,23.4867,218100.0
2005-02-07 11:05:00,37.13,37.13,36.92,36.92,117700.0,23.4867,23.4867,23.3539,23.3539,117700.0
2005-02-07 11:10:00,36.92,37.1,36.82,37.07,207100.0,23.3539,23.4678,23.2906,23.4488,207100.0
2005-02-07 11:15:00,37.0,37.08,36.99,37.01,166400.0,23.4045,23.4551,23.3982,23.4108,166400.0
2005-02-07 11:20:00,37.02,37.04,36.97,36.97,43300.0,23.4172,23.4298,23.3855,23.3855,43300.0
2005-02-07 11:25:00,36.96,36.96,36.86,36.94,65600.0,23.3792,23.3792,23.316,23.3666,65600.0
2005-02-07 11:30:00,36.95,36.96,36.89,36.92,71700.0,23.3729,23.3792,23.3349,23.3539,71700.0
2005-02-07 11:35:00,36.92,36.93,36.89,36.89,61900.0,23.3539,23.3602,23.3349,23.3349,61900.0
2005-02-07 11:40:00,36.9,36.91,36.85,36.89,58100.0,23.3413,23.3476,23.3096,23.3349,58100.0
2005-02-07 11:45:00,36.9,36.91,36.88,36.89,74700.0,23.3413,23.3476,23.3286,23.3349,74700.0
2005-02-07 11:50:00,36.89,36.89,36.86,36.87,31600.0,23.3349,23.3349,23.316,23.3223,31600.0
2005-02-07 11:55:00,36.87,36.89,36.78,36.79,102900.0,23.3223,23.3349,23.2653,23.2717,102900.0
2005-02-07 12:00:00,36.77,36.9,36.57,36.62,198200.0,23.259,23.3413,23.1325,23.1641,198200.0
2005-02-07 12:05:00,36.61,36.64,36.59,36.62,109300.0,23.1578,23.1768,23.1452,23.1641,109300.0
2005-02-07 12:10:00,36.62,36.66,36.59,36.61,112000.0,23.1641,23.1894,23.1452,23.1578,112000.0
2005-02-07 12:15:00,36.61,36.62,36.52,36.56,154900.0,23.1578,23.1641,23.1009,23.1262,154900.0
2005-02-07 12:20:00,36.56,36.6,36.48,36.5,144900.0,23.1262,23.1515,23.0756,23.0882,144900.0
2005-02-07 12:25:00,36.5,36.56,36.5,36.56,95100.0,23.0882,23.1262,23.0882,23.1262,95100.0
2005-02-07 12:30:00,36.55,36.58,36.53,36.57,48900.0,23.1199,23.1388,23.1072,23.1325,48900.0
2005-02-07 12:35:00,36.57,36.6,36.53,36.55,54700.0,23.1325,23.1515,23.1072,23.1199,54700.0
2005-02-07 12:40:00,36.55,36.56,36.51,36.55,92900.0,23.1199,23.1262,23.0946,23.1199,92900.0
2005-02-07 12:45:00,36.55,36.56,36.51,36.53,59800.0,23.1199,23.1262,23.0946,23.1072,59800.0
2005-02-07 12:50:00,36.53,36.55,36.51,36.53,45600.0,23.1072,23.1199,23.0946,23.1072,45600.0
2005-02-07 12:55:00,36.53,36.53,36.49,36.49,151200.0,23.1072,23.1072,23.0819,23.0819,151200.0
2005-02-07 13:00:00,36.49,36.54,36.4,36.43,187000.0,23.0819,23.1135,23.025,23.044,187000.0
2005-02-07 13:05:00,36.43,36.43,36.37,36.39,73600.0,23.044,23.044,23.006,23.0187,73600.0
2005-02-07 13:10:00,36.4,36.42,36.38,36.39,147800.0,23.025,23.0376,23.0123,23.0187,147800.0
2005-02-07 13:15:00,36.39,36.42,36.27,36.33,138500.0,23.0187,23.0376,22.9427,22.9807,138500.0
2005-02-07 13:20:00,36.33,36.36,36.28,36.33,171100.0,22.9807,22.9997,22.9491,22.9807,171100.0
2005-02-07 13:25:00,36.33,36.34,36.28,36.32,104800.0,22.9807,22.987,22.9491,22.9744,104800.0
2005-02-07 13:30:00,36.32,36.32,36.29,36.32,97700.0,22.9744,22.9744,22.9554,22.9744,97700.0
2005-02-07 13:35:00,36.31,36.36,36.31,36.35,120900.0,22.968,22.9997,22.968,22.9933,120900.0
2005-02-07 13:40:00,36.35,36.36,36.29,36.3,137200.0,22.9933,22.9997,22.9554,22.9617,137200.0
2005-02-07 13:45:00,36.31,36.32,36.28,36.31,123300.0,22.968,22.9744,22.9491,22.968,123300.0
2005-02-07 13:50:00,36.31,36.31,36.2,36.23,125300.0,22.968,22.968,22.8985,22.9174,125300.0
2005-02-07 13:55:00,36.22,36.26,36.15,36.18,98500.0,22.9111,22.9364,22.8668,22.8858,98500.0
2005-02-07 14:00:00,36.18,36.25,36.17,36.23,188700.0,22.8858,22.9301,22.8795,22.9174,188700.0
2005-02-07 14:05:00,36.22,36.26,36.19,36.26,93400.0,22.9111,22.9364,22.8921,22.9364,93400.0
2005-02-07 14:10:00,36.26,36.28,36.21,36.25,147500.0,22.9364,22.9491,22.9048,22.9301,147500.0
2005-02-07 14:15:00,36.25,36.26,36.22,36.23,108800.0,22.9301,22.9364,22.9111,22.9174,108800.0
2005-02-07 14:20:00,36.23,36.23,36.16,36.18,103800.0,22.9174,22.9174,22.8732,22.8858,103800.0
2005-02-07 14:25:00,36.18,36.2,36.12,36.19,187400.0,22.8858,22.8985,22.8479,22.8921,187400.0
2005-02-07 14:30:00,36.2,36.25,36.18,36.25,289500.0,22.8985,22.9301,22.8858,22.9301,289500.0
2005-02-07 14:35:00,36.25,36.25,36.2,36.21,80200.0,22.9301,22.9301,22.8985,22.9048,80200.0
2005-02-07 14:40:00,36.21,36.24,36.21,36.24,103100.0,22.9048,22.9238,22.9048,22.9238,103100.0
2005-02-07 14:45:00,36.23,36.26,36.22,36.25,112900.0,22.9174,22.9364,22.9111,22.9301,112900.0
2005-02-07 14:50:00,36.24,36.3,36.24,36.3,146100.0,22.9238,22.9617,22.9238,22.9617,146100.0
2005-02-07 14:55:00,36.3,36.31,36.24,36.25,138300.0,22.9617,22.968,22.9238,22.9301,138300.0
2005-02-07 15:00:00,36.25,36.25,36.19,36.2,113300.0,22.9301,22.9301,22.8921,22.8985,113300.0
2005-02-07 15:05:00,36.2,36.22,36.13,36.14,194400.0,22.8985,22.9111,22.8542,22.8605,194400.0
2005-02-07 15:10:00,36.14,36.14,36.03,36.09,270100.0,22.8605,22.8605,22.7909,22.8289,270100.0
2005-02-07 15:15:00,36.09,36.1,36.01,36.04,246100.0,22.8289,22.8352,22.7783,22.7973,246100.0
2005-02-07 15:20:00,36.04,36.05,35.95,35.99,586900.0,22.7973,22.8036,22.7403,22.7656,586900.0
2005-02-07 15:25:00,35.99,36.01,35.91,35.99,342800.0,22.7656,22.7783,22.715,22.7656,342800.0
2005-02-07 15:30:00,35.98,35.99,35.87,35.9,395800.0,22.7593,22.7656,22.6897,22.7087,395800.0
2005-02-07 15:35:00,35.9,36.03,35.88,36.0,628300.0,22.7087,22.7909,22.696,22.772,628300.0
2005-02-07 15:40:00,36.01,36.09,36.0,36.07,402100.0,22.7783,22.8289,22.772,22.8162,402100.0
2005-02-07 15:45:00,36.08,36.08,35.94,35.97,314600.0,22.8226,22.8226,22.734,22.753,314600.0
2005-02-07 15:50:00,35.98,36.01,35.94,35.95,323500.0,22.7593,22.7783,22.734,22.7403,323500.0
2005-02-07 15:55:00,35.95,36.1,35.94,35.99,519700.0,22.7403,22.8352,22.734,22.7656,519700.0
2005-02-08 09:30:00,35.82,36.0,35.36,35.56,854000.0,22.6581,22.772,22.3671,22.4936,854000.0
2005-02-08 09:35:00,35.55,35.85,35.37,35.48,425900.0,22.4873,22.6771,22.3734,22.443,425900.0
2005-02-08 09:40:00,35.47,35.79,35.41,35.68,371700.0,22.4367,22.6391,22.3987,22.5695,371700.0
2005-02-08 09:45:00,35.68,36.04,35.64,36.03,272600.0,22.5695,22.7973,22.5442,22.7909,272600.0
2005-02-08 09:50:00,36.03,36.1,35.97,36.01,274500.0,22.7909,22.8352,22.753,22.7783,274500.0
2005-02-08 09:55:00,36.0,36.19,35.98,36.16,305700.0,22.772,22.8921,22.7593,22.8732,305700.0
2005-02-08 10:00:00,36.16,36.23,36.11,36.2,297400.0,22.8732,22.9174,22.8415,22.8985,297400.0
2005-02-08 10:05:00,36.2,36.3,36.14,36.24,415200.0,22.8985,22.9617,22.8605,22.9238,415200.0
2005-02-08 10:10:00,36.25,36.26,36.13,36.14,300400.0,22.9301,22.9364,22.8542,22.8605,300400.0
2005-02-08 10:15:00,36.13,36.16,35.95,36.0,443500.0,22.8542,22.8732,22.7403,22.772,443500.0
2005-02-08 10:20:00,36.0,36.13,35.99,36.13,244100.0,22.772,22.8542,22.7656,22.8542,244100.0
2005-02-08 10:25:00,36.13,36.28,36.1,36.21,235400.0,22.8542,22.9491,22.8352,22.9048,235400.0
2005-02-08 10:30:00,36.21,36.43,36.19,36.39,497400.0,22.9048,23.044,22.8921,23.0187,497400.0
2005-02-08 10:35:00,36.39,36.4,36.28,36.29,258500.0,23.0187,23.025,22.9491,22.9554,258500.0
2005-02-08 10:40:00,36.3,36.3,36.15,36.18,313600.0,22.9617,22.9617,22.8668,22.8858,313600.0
2005-02-08 10:45:00,36.18,36.24,36.16,36.22,241100.0,22.8858,22.9238,22.8732,22.9111,241100.0
2005-02-08 10:50:00,36.21,36.22,36.18,36.21,90100.0,22.9048,22.9111,22.8858,22.9048,90100.0
2005-02-08 10:55:00,36.21,36.24,36.19,36.21,159800.0,22.9048,22.9238,22.8921,22.9048,159800.0
2005-02-08 11:00:00,36.21,36.23,36.12,36.19,177600.0,22.9048,22.9174,22.8479,22.8921,177600.0
2005-02-08 11:05:00,36.19,36.2,36.13,36.16,116400.0,22.8921,22.8985,22.8542,22.8732,116400.0
2005-02-08 11:10:00,36.17,36.19,36.15,36.16,100500.0,22.8795,22.8921,22.8668,22.8732,100500.0
2005-02-08 11:15:00,36.16,36.17,36.1,36.15,128000.0,22.8732,22.8795,22.8352,22.8668,128000.0
2005-02-08 11:20:00,36.15,36.23,36.14,36.22,132100.0,22.8668,22.9174,22.8605,22.9111,132100.0
2005-02-08 11:25:00,36.22,36.28,36.22,36.28,77700.0,22.9111,22.9491,22.9111,22.9491,77700.0
2005-02-08 11:30:00,36.29,36.29,36.23,36.24,105900.0,22.9554,22.9554,22.9174,22.9238,105900.0
2005-02-08 11:35:00,36.24,36.24,36.19,36.22,71100.0,22.9238,22.9238,22.8921,22.9111,71100.0
2005-02-08 11:40:00,36.22,36.22,36.16,36.2,51300.0,22.9111,22.9111,22.8732,22.8985,51300.0
2005-02-08 11:45:00,36.19,36.2,36.03,36.03,116800.0,22.8921,22.8985,22.7909,22.7909,116800.0
2005-02-08 11:50:00,36.03,36.1,36.01,36.1,118300.0,22.7909,22.8352,22.7783,22.8352,118300.0
2005-02-08 11:55:00,36.11,36.14,36.09,36.12,88400.0,22.8415,22.8605,22.8289,22.8479,88400.0
2005-02-08 12:00:00,36.12,36.14,36.07,36.12,88900.0,22.8479,22.8605,22.8162,22.8479,88900.0
2005-02-08 12:05:00,36.12,36.14,36.06,36.12,72900.0,22.8479,22.8605,22.8099,22.8479,72900.0
2005-02-08 12:10:00,36.12,36.17,36.01,36.03,219000.0,22.8479,22.8795,22.7783,22.7909,219000.0
2005-02-08 12:15:00,36.04,36.11,36.04,36.1,114500.0,22.7973,22.8415,22.7973,22.8352,114500.0
2005-02-08 12:20:00,36.1,36.12,36.06,36.07,114400.0,22.8352,22.8479,22.8099,22.8162,114400.0
2005-02-08 12:25:00,36.06,36.06,35.89,35.94,225400.0,22.8099,22.8099,22.7024,22.734,225400.0
2005-02-08 12:30:00,35.94,35.96,35.9,35.96,72700.0,22.734,22.7467,22.7087,22.7467,72700.0
2005-02-08 12:35:00,35.96,36.04,35.95,36.01,221300.0,22.7467,22.7973,22.7403,22.7783,221300.0
2005-02-08 12:40:00,36.01,36.06,35.99,36.01,92700.0,22.7783,22.8099,22.7656,22.7783,92700.0
2005-02-08 12:45:00,36.02,36.07,36.0,36.04,116400.0,22.7846,22.8162,22.772,22.7973,116400.0
2005-02-08 12:50:00,36.04,36.05,36.01,36.02,126100.0,22.7973,22.8036,22.7783,22.7846,126100.0
2005-02-08 12:55:00,36.02,36.09,36.0,36.07,143900.0,22.7846,22.8289,22.772,22.8162,143900.0
2005-02-08 13:00:00,36.08,36.08,36.02,36.03,63700.0,22.8226,22.8226,22.7846,22.7909,63700.0
2005-02-08 13:05:00,36.04,36.09,36.02,36.09,53200.0,22.7973,22.8289,22.7846,22.8289,53200.0
2005-02-08 13:10:00,36.09,36.1,36.06,36.08,47400.0,22.8289,22.8352,22.8099,22.8226,47400.0
2005-02-08 13:15:00,36.08,36.09,36.04,36.08,79600.0,22.8226,22.8289,22.7973,22.8226,79600.0
2005-02-08 13:20:00,36.08,36.17,36.07,36.17,131400.0,22.8226,22.8795,22.8162,22.8795,131400.0
2005-02-08 13:25:00,36.16,36.18,36.13,36.15,105500.0,22.8732,22.8858,22.8542,22.8668,105500.0
2005-02-08 13:30:00,36.14,36.16,36.12,36.15,165900.0,22.8605,22.8732,22.8479,22.8668,165900.0
2005-02-08 13:35:00,36.15,36.2,36.14,36.19,51100.0,22.8668,22.8985,22.8605,22.8921,51100.0
2005-02-08 13:40:00,36.19,36.24,36.17,36.2,107400.0,22.8921,22.9238,22.8795,22.8985,107400.0
2005-02-08 13:45:00,36.2,36.2,36.16,36.19,114100.0,22.8985,22.8985,22.8732,22.8921,114100.0
2005-02-08 13:50:00,36.18,36.2,36.14,36.15,112700.0,22.8858,22.8985,22.8605,22.8668,112700.0
2005-02-08 13:55:00,36.15,36.2,36.15,36.17,82900.0,22.8668,22.8985,22.8668,22.8795,82900.0
2005-02-08 14:00:00,36.17,36.18,36.14,36.15,41300.0,22.8795,22.8858,22.8605,22.8668,41300.0
2005-02-08 14:05:00,36.13,36.14,36.1,36.13,81700.0,22.8542,22.8605,22.8352,22.8542,81700.0
2005-02-08 14:10:00,36.13,36.16,36.12,36.16,70300.0,22.8542,22.8732,22.8479,22.8732,70300.0
2005-02-08 14:15:00,36.15,36.18,36.15,36.18,69900.0,22.8668,22.8858,22.8668,22.8858,69900.0
2005-02-08 14:20:00,36.18,36.23,36.17,36.19,130700.0,22.8858,22.9174,22.8795,22.8921,130700.0
2005-02-08 14:25:00,36.19,36.2,36.15,36.15,86100.0,22.8921,22.8985,22.8668,22.8668,86100.0
2005-02-08 14:30:00,36.15,36.15,36.08,36.09,294200.0,22.8668,22.8668,22.8226,22.8289,294200.0
2005-02-08 14:35:00,36.1,36.21,36.09,36.2,78000.0,22.8352,22.9048,22.8289,22.8985,78000.0
2005-02-08 14:40:00,36.2,36.21,36.15,36.18,89800.0,22.8985,22.9048,22.8668,22.8858,89800.0
2005-02-08 14:45:00,36.18,36.22,36.13,36.21,111900.0,22.8858,22.9111,22.8542,22.9048,111900.0
2005-02-08 14:50:00,36.2,36.22,36.19,36.19,120800.0,22.8985,22.9111,22.8921,22.8921,120800.0
2005-02-08 14:55:00,36.19,36.21,36.17,36.2,111900.0,22.8921,22.9048,22.8795,22.8985,111900.0
2005-02-08 15:00:00,36.21,36.28,36.19,36.27,95000.0,22.9048,22.9491,22.8921,22.9427,95000.0
2005-02-08 15:05:00,36.27,36.3,36.23,36.28,173300.0,22.9427,22.9617,22.9174,22.9491,173300.0
2005-02-08 15:10:00,36.28,36.32,36.27,36.29,159600.0,22.9491,22.9744,22.9427,22.9554,159600.0
2005-02-08 15:15:00,36.29,36.31,36.26,36.27,160500.0,22.9554,22.968,22.9364,22.9427,160500.0
2005-02-08 15:20:00,36.28,36.36,36.27,36.3,176900.0,22.9491,22.9997,22.9427,22.9617,176900.0
2005-02-08 15:25:00,36.31,36.35,36.3,36.35,81100.0,22.968,22.9933,22.9617,22.9933,81100.0
2005-02-08 15:30:00,36.35,36.35,36.31,36.34,168700.0,22.9933,22.9933,22.968,22.987,168700.0
2005-02-08 15:35:00,36.34,36.36,36.31,36.35,198000.0,22.987,22.9997,22.968,22.9933,198000.0
2005-02-08 15:40:00,36.35,36.37,36.28,36.28,180600.0,22.9933,23.006,22.9491,22.9491,180600.0
2005-02-08 15:45:00,36.27,36.29,36.19,36.19,173900.0,22.9427,22.9554,22.8921,22.8921,173900.0
2005-02-08 15:50:00,36.2,36.23,36.16,36.21,124100.0,22.8985,22.9174,22.8732,22.9048,124100.0
2005-02-08 15:55:00,36.21,36.25,36.16,36.25,280900.0,22.9048,22.9301,22.8732,22.9301,280900.0
2005-02-09 09:30:00,36.3,36.37,35.88,35.93,495000.0,22.9617,23.006,22.696,22.7277,495000.0
2005-02-09 09:35:00,35.9,36.15,35.89,36.09,300100.0,22.7087,22.8668,22.7024,22.8289,300100.0
2005-02-09 09:40:00,36.08,36.09,36.02,36.03,167800.0,22.8226,22.8289,22.7846,22.7909,167800.0
2005-02-09 09:45:00,36.05,36.05,35.87,35.95,179900.0,22.8036,22.8036,22.6897,22.7403,179900.0
2005-02-09 09:50:00,35.95,36.01,35.88,35.95,127400.0,22.7403,22.7783,22.696,22.7403,127400.0
2005-02-09 09:55:00,35.96,36.19,35.85,36.15,217500.0,22.7467,22.8921,22.6771,22.8668,217500.0
2005-02-09 10:00:00,36.16,36.16,36.04,36.07,118800.0,22.8732,22.8732,22.7973,22.8162,118800.0
2005-02-09 10:05:00,36.07,36.26,36.06,36.1,134600.0,22.8162,22.9364,22.8099,22.8352,134600.0
2005-02-09 10:10:00,36.09,36.1,35.86,35.91,196800.0,22.8289,22.8352,22.6834,22.715,196800.0
2005-02-09 10:15:00,35.91,35.99,35.84,35.96,137400.0,22.715,22.7656,22.6707,22.7467,137400.0
2005-02-09 10:20:00,35.96,35.97,35.77,35.87,234100.0,22.7467,22.753,22.6265,22.6897,234100.0
2005-02-09 10:25:00,35.85,35.94,35.82,35.9,145800.0,22.6771,22.734,22.6581,22.7087,145800.0
2005-02-09 10:30:00,35.91,35.92,35.61,35.67,374700.0,22.715,22.7214,22.5253,22.5632,374700.0
2005-02-09 10:35:00,35.67,35.73,35.63,35.7,307400.0,22.5632,22.6012,22.5379,22.5822,307400.0
2005-02-09 10:40:00,35.7,35.73,35.59,35.6,305000.0,22.5822,22.6012,22.5126,22.5189,305000.0
2005-02-09 10:45:00,35.6,35.71,35.57,35.69,236900.0,22.5189,22.5885,22.5,22.5759,236900.0
2005-02-09 10:50:00,35.68,35.72,35.6,35.61,162500.0,22.5695,22.5948,22.5189,22.5253,162500.0
2005-02-09 10:55:00,35.61,35.65,35.6,35.63,131700.0,22.5253,22.5506,22.5189,22.5379,131700.0
2005-02-09 11:00:00,35.63,35.65,35.5,35.62,231500.0,22.5379,22.5506,22.4557,22.5316,231500.0
2005-02-09 11:05:00,35.62,35.67,35.52,35.56,119800.0,22.5316,22.5632,22.4683,22.4936,119800.0
2005-02-09 11:10:00,35.58,35.6,35.49,35.57,104600.0,22.5063,22.5189,22.4494,22.5,104600.0
2005-02-09 11:15:00,35.58,35.64,35.51,35.64,63800.0,22.5063,22.5442,22.462,22.5442,63800.0
2005-02-09 11:20:00,35.62,35.67,35.58,35.59,92900.0,22.5316,22.5632,22.5063,22.5126,92900.0
2005-02-09 11:25:00,35.58,35.65,35.55,35.55,146600.0,22.5063,22.5506,22.4873,22.4873,146600.0
2005-02-09 11:30:00,35.55,35.58,35.55,35.56,49900.0,22.4873,22.5063,22.4873,22.4936,49900.0
2005-02-09 11:35:00,35.56,35.64,35.56,35.6,60600.0,22.4936,22.5442,22.4936,22.5189,60600.0
2005-02-09 11:40:00,35.6,35.61,35.46,35.49,179000.0,22.5189,22.5253,22.4304,22.4494,179000.0
2005-02-09 11:45:00,35.5,35.54,35.42,35.51,174000.0,22.4557,22.481,22.4051,22.462,174000.0
2005-02-09 11:50:00,35.51,35.62,35.5,35.61,108000.0,22.462,22.5316,22.4557,22.5253,108000.0
2005-02-09 11:55:00,35.62,35.65,35.61,35.63,56300.0,22.5316,22.5506,22.5253,22.5379,56300.0
2005-02-09 12:00:00,35.63,35.76,35.62,35.73,195400.0,22.5379,22.6201,22.5316,22.6012,195400.0
2005-02-09 12:05:00,35.72,35.8,35.71,35.8,183600.0,22.5948,22.6454,22.5885,22.6454,183600.0
2005-02-09 12:10:00,35.8,35.84,35.76,35.84,98300.0,22.6454,22.6707,22.6201,22.6707,98300.0
2005-02-09 12:15:00,35.84,35.9,35.8,35.9,266300.0,22.6707,22.7087,22.6454,22.7087,266300.0
2005-02-09 12:20:00,35.88,35.95,35.88,35.94,108700.0,22.696,22.7403,22.696,22.734,108700.0
2005-02-09 12:25:00,35.94,35.95,35.9,35.92,84000.0,22.734,22.7403,22.7087,22.7214,84000.0
2005-02-09 12:30:00,35.92,35.94,35.91,35.92,85700.0,22.7214,22.734,22.715,22.7214,85700.0
2005-02-09 12:35:00,35.93,35.93,35.87,35.88,84000.0,22.7277,22.7277,22.6897,22.696,84000.0
2005-02-09 12:40:00,35.88,35.91,35.87,35.9,96200.0,22.696,22.715,22.6897,22.7087,96200.0
2005-02-09 12:45:00,35.9,35.93,35.9,35.91,39400.0,22.7087,22.7277,22.7087,22.715,39400.0
2005-02-09 12:50:00,35.91,35.99,35.91,35.97,74200.0,22.715,22.7656,22.715,22.753,74200.0
2005-02-09 12:55:00,35.97,35.98,35.94,35.94,38000.0,22.753,22.7593,22.734,22.734,38000.0
2005-02-09 13:00:00,35.94,35.96,35.94,35.96,42400.0,22.734,22.7467,22.734,22.7467,42400.0
2005-02-09 13:05:00,35.96,36.06,35.95,36.04,172100.0,22.7467,22.8099,22.7403,22.7973,172100.0
2005-02-09 13:10:00,36.04,36.06,35.99,36.02,68500.0,22.7973,22.8099,22.7656,22.7846,68500.0
2005-02-09 13:15:00,36.02,36.08,36.02,36.04,96900.0,22.7846,22.8226,22.7846,22.7973,96900.0
2005-02-09 13:20:00,36.04,36.11,36.02,36.11,89600.0,22.7973,22.8415,22.7846,22.8415,89600.0
2005-02-09 13:25:00,36.12,36.2,36.11,36.17,135400.0,22.8479,22.8985,22.8415,22.8795,135400.0
2005-02-09 13:30:00,36.17,36.17,36.03,36.05,110000.0,22.8795,22.8795,22.7909,22.8036,110000.0
2005-02-09 13:35:00,36.04,36.1,36.0,36.0,83100.0,22.7973,22.8352,22.772,22.772,83100.0
2005-02-09 13:40:00,36.0,36.09,36.0,36.08,64400.0,22.772,22.8289,22.772,22.8226,64400.0
2005-02-09 13:45:00,36.09,36.1,36.06,36.08,24800.0,22.8289,22.8352,22.8099,22.8226,24800.0
2005-02-09 13:50:00,36.07,36.1,36.03,36.03,55300.0,22.8162,22.8352,22.7909,22.7909,55300.0
2005-02-09 13:55:00,36.03,36.03,35.95,35.97,75700.0,22.7909,22.7909,22.7403,22.753,75700.0
2005-02-09 14:00:00,35.97,35.98,35.83,35.85,104300.0,22.753,22.7593,22.6644,22.6771,104300.0
2005-02-09 14:05:00,35.84,35.86,35.64,35.7,188900.0,22.6707,22.6834,22.5442,22.5822,188900.0
2005-02-09 14:10:00,35.69,35.82,35.69,35.81,96600.0,22.5759,22.6581,22.5759,22.6518,96600.0
2005-02-09 14:15:00,35.81,35.9,35.8,35.86,97000.0,22.6518,22.7087,22.6454,22.6834,97000.0
2005-02-09 14:20:00,35.86,35.88,35.83,35.84,66200.0,22.6834,22.696,22.6644,22.6707,66200.0
2005-02-09 14:25:00,35.84,35.86,35.72,35.86,169200.0,22.6707,22.6834,22.5948,22.6834,169200.0
2005-02-09 14:30:00,35.86,35.89,35.84,35.85,70700.0,22.6834,22.7024,22.6707,22.6771,70700.0
2005-02-09 14:35:00,35.85,35.93,35.82,35.93,89200.0,22.6771,22.7277,22.6581,22.7277,89200.0
2005-02-09 14:40:00,35.93,35.93,35.85,35.85,66600.0,22.7277,22.7277,22.6771,22.6771,66600.0
2005-02-09 14:45:00,35.85,35.85,35.77,35.8,160100.0,22.6771,22.6771,22.6265,22.6454,160100.0
2005-02-09 14:50:00,35.8,35.81,35.75,35.77,83400.0,22.6454,22.6518,22.6138,22.6265,83400.0
2005-02-09 14:55:00,35.76,35.81,35.73,35.73,76800.0,22.6201,22.6518,22.6012,22.6012,76800.0
2005-02-09 15:00:00,35.73,35.8,35.68,35.76,109700.0,22.6012,22.6454,22.5695,22.6201,109700.0
2005-02-09 15:05:00,35.76,35.78,35.6,35.61,162100.0,22.6201,22.6328,22.5189,22.5253,162100.0
2005-02-09 15:10:00,35.61,35.66,35.53,35.65,184900.0,22.5253,22.5569,22.4747,22.5506,184900.0
2005-02-09 15:15:00,35.65,35.67,35.63,35.65,61500.0,22.5506,22.5632,22.5379,22.5506,61500.0
2005-02-09 15:20:00,35.64,35.67,35.63,35.63,90500.0,22.5442,22.5632,22.5379,22.5379,90500.0
2005-02-09 15:25:00,35.63,35.74,35.6,35.73,118700.0,22.5379,22.6075,22.5189,22.6012,118700.0
2005-02-09 15:30:00,35.73,35.8,35.71,35.77,173800.0,22.6012,22.6454,22.5885,22.6265,173800.0
2005-02-09 15:35:00,35.77,36.24,35.7,35.74,141100.0,22.6265,22.9238,22.5822,22.6075,141100.0
2005-02-09 15:40:00,35.75,35.77,35.65,35.67,175700.0,22.6138,22.6265,22.5506,22.5632,175700.0
2005-02-09 15:45:00,35.67,36.24,35.65,35.65,107700.0,22.5632,22.9238,22.5506,22.5506,107700.0
2005-02-09 15:50:00,35.65,36.24,35.55,35.6,191600.0,22.5506,22.9238,22.4873,22.5189,191600.0
2005-02-09 15:55:00,35.61,36.24,35.6,35.67,366600.0,22.5253,22.9238,22.5189,22.5632,366600.0
2005-02-10 09:30:00,35.88,35.96,35.72,35.73,257400.0,22.696,22.7467,22.5948,22.6012,257400.0
2005-02-10 09:35:00,35.73,35.82,35.72,35.81,124400.0,22.6012,22.6581,22.5948,22.6518,124400.0
2005-02-10 09:40:00,35.82,35.99,35.81,35.86,188400.0,22.6581,22.7656,22.6518,22.6834,188400.0
2005-02-10 09:45:00,35.86,35.88,35.71,35.73,131500.0,22.6834,22.696,22.5885,22.6012,131500.0
2005-02-10 09:50:00,35.72,35.76,35.46,35.52,316500.0,22.5948,22.6201,22.4304,22.4683,316500.0
2005-02-10 09:55:00,35.52,35.6,35.45,35.58,181400.0,22.4683,22.5189,22.4241,22.5063,181400.0
2005-02-10 10:00:00,35.59,35.68,35.53,35.68,159000.0,22.5126,22.5695,22.4747,22.5695,159000.0
2005-02-10 10:05:00,35.68,35.8,35.55,35.68,198100.0,22.5695,22.6454,22.4873,22.5695,198100.0
2005-02-10 10:10:00,35.68,35.73,35.5,35.56,106500.0,22.5695,22.6012,22.4557,22.4936,106500.0
2005-02-10 10:15:00,35.56,35.67,35.45,35.59,228300.0,22.4936,22.5632,22.4241,22.5126,228300.0
2005-02-10 10:20:00,35.59,35.63,35.56,35.6,116100.0,22.5126,22.5379,22.4936,22.5189,116100.0
2005-02-10 10:25:00,35.6,35.69,35.51,35.56,141700.0,22.5189,22.5759,22.462,22.4936,141700.0
2005-02-10 10:30:00,35.55,35.71,35.55,35.65,113700.0,22.4873,22.5885,22.4873,22.5506,113700.0
2005-02-10 10:35:00,35.66,35.67,35.49,35.57,142500.0,22.5569,22.5632,22.4494,22.5,142500.0
2005-02-10 10:40:00,35.56,35.61,35.5,35.5,73700.0,22.4936,22.5253,22.4557,22.4557,73700.0
2005-02-10 10:45:00,35.5,35.69,35.32,35.43,308700.0,22.4557,22.5759,22.3418,22.4114,308700.0
2005-02-10 10:50:00,35.43,35.52,35.39,35.47,89200.0,22.4114,22.4683,22.3861,22.4367,89200.0
2005-02-10 10:55:00,35.47,35.57,35.4,35.51,144000.0,22.4367,22.5,22.3924,22.462,144000.0
2005-02-10 11:00:00,35.51,35.53,35.47,35.48,53100.0,22.462,22.4747,22.4367,22.443,53100.0
2005-02-10 11:05:00,35.48,35.59,35.45,35.56,96700.0,22.443,22.5126,22.4241,22.4936,96700.0
2005-02-10 11:10:00,35.56,35.58,35.48,35.48,145700.0,22.4936,22.5063,22.443,22.443,145700.0
2005-02-10 11:15:00,35.48,35.53,35.48,35.51,51200.0,22.443,22.4747,22.443,22.462,51200.0
2005-02-10 11:20:00,35.51,35.52,35.46,35.51,172600.0,22.462,22.4683,22.4304,22.462,172600.0
2005-02-10 11:25:00,35.51,35.57,35.5,35.57,85900.0,22.462,22.5,22.4557,22.5,85900.0
2005-02-10 11:30:00,35.57,35.58,35.53,35.55,65200.0,22.5,22.5063,22.4747,22.4873,65200.0
2005-02-10 11:35:00,35.54,35.58,35.52,35.58,91800.0,22.481,22.5063,22.4683,22.5063,91800.0
2005-02-10 11:40:00,35.58,35.59,35.57,35.58,88600.0,22.5063,22.5126,22.5,22.5063,88600.0
2005-02-10 11:45:00,35.59,35.64,35.57,35.64,88400.0,22.5126,22.5442,22.5,22.5442,88400.0
2005-02-10 11:50:00,35.64,35.68,35.62,35.64,125200.0,22.5442,22.5695,22.5316,22.5442,125200.0
2005-02-10 11:55:00,35.63,35.65,35.55,35.6,67700.0,22.5379,22.5506,22.4873,22.5189,67700.0
2005-02-10 12:00:00,35.6,35.65,35.6,35.64,37200.0,22.5189,22.5506,22.5189,22.5442,37200.0
2005-02-10 12:05:00,35.64,35.67,35.63,35.65,71400.0,22.5442,22.5632,22.5379,22.5506,71400.0
2005-02-10 12:10:00,35.65,35.66,35.58,35.62,67900.0,22.5506,22.5569,22.5063,22.5316,67900.0
2005-02-10 12:15:00,35.61,35.62,35.58,35.58,25300.0,22.5253,22.5316,22.5063,22.5063,25300.0
2005-02-10 12:20:00,35.58,35.69,35.57,35.68,87900.0,22.5063,22.5759,22.5,22.5695,87900.0
2005-02-10 12:25:00,35.67,35.78,35.67,35.71,118800.0,22.5632,22.6328,22.5632,22.5885,118800.0
2005-02-10 12:30:00,35.71,35.76,35.69,35.7,89200.0,22.5885,22.6201,22.5759,22.5822,89200.0
2005-02-10 12:35:00,35.7,35.71,35.69,35.7,13600.0,22.5822,22.5885,22.5759,22.5822,13600.0
2005-02-10 12:40:00,35.71,35.84,35.71,35.82,107300.0,22.5885,22.6707,22.5885,22.6581,107300.0
2005-02-10 12:45:00,35.81,35.84,35.68,35.68,77600.0,22.6518,22.6707,22.5695,22.5695,77600.0
2005-02-10 12:50:00,35.68,35.76,35.66,35.72,61000.0,22.5695,22.6201,22.5569,22.5948,61000.0
2005-02-10 12:55:00,35.72,35.72,35.65,35.7,55700.0,22.5948,22.5948,22.5506,22.5822,55700.0
2005-02-10 13:00:00,35.71,35.71,35.58,35.63,127000.0,22.5885,22.5885,22.5063,22.5379,127000.0
2005-02-10 13:05:00,35.62,35.67,35.59,35.61,114000.0,22.5316,22.5632,22.5126,22.5253,114000.0
2005-02-10 13:10:00,35.62,35.66,35.61,35.66,15600.0,22.5316,22.5569,22.5253,22.5569,15600.0
2005-02-10 13:15:00,35.66,35.75,35.64,35.73,106200.0,22.5569,22.6138,22.5442,22.6012,106200.0
2005-02-10 13:20:00,35.73,35.75,35.72,35.73,40000.0,22.6012,22.6138,22.5948,22.6012,40000.0
2005-02-10 13:25:00,35.72,35.95,35.72,35.9,208300.0,22.5948,22.7403,22.5948,22.7087,208300.0
2005-02-10 13:30:00,35.89,35.98,35.85,35.87,138900.0,22.7024,22.7593,22.6771,22.6897,138900.0
2005-02-10 13:35:00,35.88,35.88,35.82,35.82,81400.0,22.696,22.696,22.6581,22.6581,81400.0
2005-02-10 13:40:00,35.83,35.83,35.74,35.76,30000.0,22.6644,22.6644,22.6075,22.6201,30000.0
2005-02-10 13:45:00,35.76,35.83,35.76,35.79,46100.0,22.6201,22.6644,22.6201,22.6391,46100.0
2005-02-10 13:50:00,35.79,35.8,35.75,35.76,23800.0,22.6391,22.6454,22.6138,22.6201,23800.0
2005-02-10 13:55:00,35.77,35.87,35.75,35.83,191800.0,22.6265,22.6897,22.6138,22.6644,191800.0
2005-02-10 14:00:00,35.84,35.86,35.78,35.79,84500.0,22.6707,22.6834,22.6328,22.6391,84500.0
2005-02-10 14:05:00,35.79,35.79,35.67,35.68,82900.0,22.6391,22.6391,22.5632,22.5695,82900.0
2005-02-10 14:10:00,35.68,35.75,35.67,35.74,67400.0,22.5695,22.6138,22.5632,22.6075,67400.0
2005-02-10 14:15:00,35.73,35.79,35.71,35.74,77200.0,22.6012,22.6391,22.5885,22.6075,77200.0
2005-02-10 14:20:00,35.74,35.77,35.72,35.75,34400.0,22.6075,22.6265,22.5948,22.6138,34400.0
2005-02-10 14:25:00,35.74,35.77,35.74,35.77,133200.0,22.6075,22.6265,22.6075,22.6265,133200.0
2005-02-10 14:30:00,35.76,35.76,35.63,35.63,91200.0,22.6201,22.6201,22.5379,22.5379,91200.0
2005-02-10 14:35:00,35.63,35.63,35.47,35.54,191300.0,22.5379,22.5379,22.4367,22.481,191300.0
2005-02-10 14:40:00,35.54,35.61,35.35,35.39,228300.0,22.481,22.5253,22.3608,22.3861,228300.0
2005-02-10 14:45:00,35.4,35.47,35.36,35.44,218800.0,22.3924,22.4367,22.3671,22.4177,218800.0
2005-02-10 14:50:00,35.43,35.51,35.39,35.43,140900.0,22.4114,22.462,22.3861,22.4114,140900.0
2005-02-10 14:55:00,35.42,35.49,35.42,35.45,133500.0,22.4051,22.4494,22.4051,22.4241,133500.0
2005-02-10 15:00:00,35.45,35.47,35.39,35.43,104500.0,22.4241,22.4367,22.3861,22.4114,104500.0
2005-02-10 15:05:00,35.42,35.51,35.42,35.5,111400.0,22.4051,22.462,22.4051,22.4557,111400.0
2005-02-10 15:10:00,35.5,35.53,35.48,35.5,48100.0,22.4557,22.4747,22.443,22.4557,48100.0
2005-02-10 15:15:00,35.5,35.5,35.42,35.46,90000.0,22.4557,22.4557,22.4051,22.4304,90000.0
2005-02-10 15:20:00,35.47,35.49,35.41,35.48,199600.0,22.4367,22.4494,22.3987,22.443,199600.0
2005-02-10 15:25:00,35.47,35.54,35.42,35.51,128400.0,22.4367,22.481,22.4051,22.462,128400.0
2005-02-10 15:30:00,35.51,35.54,35.48,35.54,108200.0,22.462,22.481,22.443,22.481,108200.0
2005-02-10 15:35:00,35.54,35.54,35.49,35.5,172900.0,22.481,22.481,22.4494,22.4557,172900.0
2005-02-10 15:40:00,35.5,35.5,35.33,35.39,232100.0,22.4557,22.4557,22.3481,22.3861,232100.0
2005-02-10 15:45:00,35.39,35.45,35.34,35.43,185600.0,22.3861,22.4241,22.3545,22.4114,185600.0
2005-02-10 15:50:00,35.43,35.49,35.43,35.44,168300.0,22.4114,22.4494,22.4114,22.4177,168300.0
2005-02-10 15:55:00,35.43,35.46,35.31,35.31,277800.0,22.4114,22.4304,22.3355,22.3355,277800.0
2005-02-11 09:30:00,35.35,35.6,35.31,35.6,266600.0,22.3608,22.5189,22.3355,22.5189,266600.0
2005-02-11 09:35:00,35.6,35.66,35.35,35.36,288700.0,22.5189,22.5569,22.3608,22.3671,288700.0
2005-02-11 09:40:00,35.35,35.44,35.09,35.09,374900.0,22.3608,22.4177,22.1963,22.1963,374900.0
2005-02-11 09:45:00,35.09,35.13,34.36,34.75,977700.0,22.1963,22.2216,21.7346,21.9813,977700.0
2005-02-11 09:50:00,34.72,34.87,34.47,34.8,362500.0,21.9623,22.0572,21.8041,22.0129,362500.0
2005-02-11 09:55:00,34.81,34.85,34.5,34.83,315000.0,22.0192,22.0445,21.8231,22.0319,315000.0
2005-02-11 10:00:00,34.83,34.93,34.73,34.87,231000.0,22.0319,22.0951,21.9686,22.0572,231000.0
2005-02-11 10:05:00,34.88,34.9,34.78,34.85,219300.0,22.0635,22.0761,22.0002,22.0445,219300.0
2005-02-11 10:10:00,34.86,34.99,34.81,34.95,231700.0,22.0508,22.1331,22.0192,22.1078,231700.0
2005-02-11 10:15:00,34.96,35.2,34.96,35.19,259500.0,22.1141,22.2659,22.1141,22.2596,259500.0
2005-02-11 10:20:00,35.19,35.21,35.11,35.14,212100.0,22.2596,22.2722,22.209,22.228,212100.0
2005-02-11 10:25:00,35.12,35.35,35.12,35.33,312100.0,22.2153,22.3608,22.2153,22.3481,312100.0
2005-02-11 10:30:00,35.33,35.34,35.23,35.25,154700.0,22.3481,22.3545,22.2849,22.2975,154700.0
2005-02-11 10:35:00,35.24,35.33,35.16,35.24,203300.0,22.2912,22.3481,22.2406,22.2912,203300.0
2005-02-11 10:40:00,35.24,35.3,35.01,35.06,300500.0,22.2912,22.3292,22.1457,22.1774,300500.0
2005-02-11 10:45:00,35.06,35.27,35.03,35.18,230000.0,22.1774,22.3102,22.1584,22.2533,230000.0
2005-02-11 10:50:00,35.17,35.18,35.01,35.04,153200.0,22.2469,22.2533,22.1457,22.1647,153200.0
2005-02-11 10:55:00,35.03,35.06,34.99,35.04,169700.0,22.1584,22.1774,22.1331,22.1647,169700.0
2005-02-11 11:00:00,35.04,35.22,35.03,35.2,183700.0,22.1647,22.2786,22.1584,22.2659,183700.0
2005-02-11 11:05:00,35.19,35.33,35.18,35.29,344500.0,22.2596,22.3481,22.2533,22.3228,344500.0
2005-02-11 11:10:00,35.3,35.57,35.3,35.54,567100.0,22.3292,22.5,22.3292,22.481,567100.0
2005-02-11 11:15:00,35.55,35.61,35.44,35.54,303400.0,22.4873,22.5253,22.4177,22.481,303400.0
2005-02-11 11:20:00,35.54,35.57,35.47,35.49,210600.0,22.481,22.5,22.4367,22.4494,210600.0
2005-02-11 11:25:00,35.5,35.73,35.49,35.68,382800.0,22.4557,22.6012,22.4494,22.5695,382800.0
2005-02-11 11:30:00,35.69,35.74,35.54,35.65,275100.0,22.5759,22.6075,22.481,22.5506,275100.0
2005-02-11 11:35:00,35.65,35.69,35.58,35.68,232300.0,22.5506,22.5759,22.5063,22.5695,232300.0
2005-02-11 11:40:00,35.68,35.77,35.59,35.77,279100.0,22.5695,22.6265,22.5126,22.6265,279100.0
2005-02-11 11:45:00,35.77,35.79,35.63,35.63,173200.0,22.6265,22.6391,22.5379,22.5379,173200.0
2005-02-11 11:50:00,35.62,35.63,35.55,35.57,160100.0,22.5316,22.5379,22.4873,22.5,160100.0
2005-02-11 11:55:00,35.58,35.6,35.54,35.57,149600.0,22.5063,22.5189,22.481,22.5,149600.0
2005-02-11 12:00:00,35.58,35.59,35.53,35.55,121700.0,22.5063,22.5126,22.4747,22.4873,121700.0
2005-02-11 12:05:00,35.55,35.58,35.49,35.55,290500.0,22.4873,22.5063,22.4494,22.4873,290500.0
2005-02-11 12:10:00,35.55,35.57,35.49,35.5,67600.0,22.4873,22.5,22.4494,22.4557,67600.0
2005-02-11 12:15:00,35.5,35.51,35.39,35.41,111600.0,22.4557,22.462,22.3861,22.3987,111600.0
2005-02-11 12:20:00,35.4,35.54,35.4,35.54,142100.0,22.3924,22.481,22.3924,22.481,142100.0
2005-02-11 12:25:00,35.54,35.74,35.54,35.66,271900.0,22.481,22.6075,22.481,22.5569,271900.0
2005-02-11 12:30:00,35.66,35.68,35.64,35.64,54500.0,22.5569,22.5695,22.5442,22.5442,54500.0
2005-02-11 12:35:00,35.65,35.79,35.6,35.76,256400.0,22.5506,22.6391,22.5189,22.6201,256400.0
2005-02-11 12:40:00,35.76,35.77,35.65,35.73,215500.0,22.6201,22.6265,22.5506,22.6012,215500.0
2005-02-11 12:45:00,35.72,35.73,35.62,35.68,123000.0,22.5948,22.6012,22.5316,22.5695,123000.0
2005-02-11 12:50:00,35.68,35.7,35.65,35.67,59100.0,22.5695,22.5822,22.5506,22.5632,59100.0
2005-02-11 12:55:00,35.67,35.71,35.65,35.66,74000.0,22.5632,22.5885,22.5506,22.5569,74000.0
2005-02-11 13:00:00,35.66,35.7,35.62,35.63,62900.0,22.5569,22.5822,22.5316,22.5379,62900.0
2005-02-11 13:05:00,35.63,35.67,35.5,35.62,140800.0,22.5379,22.5632,22.4557,22.5316,140800.0
2005-02-11 13:10:00,35.61,35.62,35.52,35.53,59300.0,22.5253,22.5316,22.4683,22.4747,59300.0
2005-02-11 13:15:00,35.53,35.58,35.52,35.55,155600.0,22.4747,22.5063,22.4683,22.4873,155600.0
2005-02-11 13:20:00,35.55,35.58,35.5,35.54,99300.0,22.4873,22.5063,22.4557,22.481,99300.0
2005-02-11 13:25:00,35.56,35.58,35.5,35.52,91900.0,22.4936,22.5063,22.4557,22.4683,91900.0
2005-02-11 13:30:00,35.52,35.52,35.46,35.49,117700.0,22.4683,22.4683,22.4304,22.4494,117700.0
2005-02-11 13:35:00,35.48,35.58,35.45,35.56,120400.0,22.443,22.5063,22.4241,22.4936,120400.0
2005-02-11 13:40:00,35.57,35.64,35.52,35.57,139000.0,22.5,22.5442,22.4683,22.5,139000.0
2005-02-11 13:45:00,35.57,35.58,35.54,35.55,52700.0,22.5,22.5063,22.481,22.4873,52700.0
2005-02-11 13:50:00,35.54,35.69,35.54,35.69,119600.0,22.481,22.5759,22.481,22.5759,119600.0
2005-02-11 13:55:00,35.7,35.8,35.67,35.75,204400.0,22.5822,22.6454,22.5632,22.6138,204400.0
2005-02-11 14:00:00,35.76,35.76,35.64,35.69,187800.0,22.6201,22.6201,22.5442,22.5759,187800.0
2005-02-11 14:05:00,35.69,35.69,35.6,35.62,161000.0,22.5759,22.5759,22.5189,22.5316,161000.0
2005-02-11 14:10:00,35.63,35.64,35.59,35.64,64500.0,22.5379,22.5442,22.5126,22.5442,64500.0
2005-02-11 14:15:00,35.63,35.75,35.62,35.73,92100.0,22.5379,22.6138,22.5316,22.6012,92100.0
2005-02-11 14:20:00,35.73,35.76,35.72,35.72,51500.0,22.6012,22.6201,22.5948,22.5948,51500.0
2005-02-11 14:25:00,35.72,35.77,35.69,35.74,50100.0,22.5948,22.6265,22.5759,22.6075,50100.0
2005-02-11 14:30:00,35.74,35.78,35.73,35.77,109600.0,22.6075,22.6328,22.6012,22.6265,109600.0
2005-02-11 14:35:00,35.78,35.9,35.77,35.89,186400.0,22.6328,22.7087,22.6265,22.7024,186400.0
2005-02-11 14:40:00,35.89,35.99,35.88,35.97,168200.0,22.7024,22.7656,22.696,22.753,168200.0
2005-02-11 14:45:00,35.97,36.03,35.9,35.96,241000.0,22.753,22.7909,22.7087,22.7467,241000.0
2005-02-11 14:50:00,35.96,36.09,35.94,36.06,107500.0,22.7467,22.8289,22.734,22.8099,107500.0
2005-02-11 14:55:00,36.07,36.07,36.02,36.02,109800.0,22.8162,22.8162,22.7846,22.7846,109800.0
2005-02-11 15:00:00,36.01,36.02,35.88,35.89,176900.0,22.7783,22.7846,22.696,22.7024,176900.0
2005-02-11 15:05:00,35.89,35.97,35.87,35.96,224000.0,22.7024,22.753,22.6897,22.7467,224000.0
2005-02-11 15:10:00,35.97,36.1,35.96,36.05,239100.0,22.753,22.8352,22.7467,22.8036,239100.0
2005-02-11 15:15:00,36.05,36.08,36.02,36.07,89500.0,22.8036,22.8226,22.7846,22.8162,89500.0
2005-02-11 15:20:00,36.07,36.24,36.07,36.22,379400.0,22.8162,22.9238,22.8162,22.9111,379400.0
2005-02-11 15:25:00,36.23,36.23,36.16,36.17,145100.0,22.9174,22.9174,22.8732,22.8795,145100.0
2005-02-11 15:30:00,36.17,36.18,36.08,36.1,164700.0,22.8795,22.8858,22.8226,22.8352,164700.0
2005-02-11 15:35:00,36.1,36.13,36.09,36.09,167600.0,22.8352,22.8542,22.8289,22.8289,167600.0
2005-02-11 15:40:00,36.09,36.16,36.09,36.16,168500.0,22.8289,22.8732,22.8289,22.8732,168500.0
2005-02-11 15:45:00,36.16,36.2,36.12,36.18,289200.0,22.8732,22.8985,22.8479,22.8858,289200.0
2005-02-11 15:50:00,36.19,36.22,36.15,36.22,375000.0,22.8921,22.9111,22.8668,22.9111,375000.0
2005-02-11 15:55:00,36.2,36.22,36.05,36.18,737200.0,22.8985,22.9111,22.8036,22.8858,737200.0
2005-02-14 09:30:00,36.12,36.38,36.08,36.19,432800.0,22.8479,23.0123,22.8226,22.8921,432800.0
2005-02-14 09:35:00,36.2,36.27,36.17,36.24,145600.0,22.8985,22.9427,22.8795,22.9238,145600.0
2005-02-14 09:40:00,36.24,36.34,36.21,36.33,184600.0,22.9238,22.987,22.9048,22.9807,184600.0
2005-02-14 09:45:00,36.34,36.8,36.31,36.66,383900.0,22.987,23.278,22.968,23.1894,383900.0
2005-02-14 09:50:00,36.68,36.7,36.5,36.6,233000.0,23.2021,23.2147,23.0882,23.1515,233000.0
2005-02-14 09:55:00,36.63,36.68,36.58,36.63,164800.0,23.1705,23.2021,23.1388,23.1705,164800.0
2005-02-14 10:00:00,36.62,36.65,36.47,36.57,261400.0,23.1641,23.1831,23.0693,23.1325,261400.0
2005-02-14 10:05:00,36.57,36.65,36.54,36.58,198800.0,23.1325,23.1831,23.1135,23.1388,198800.0
2005-02-14 10:10:00,36.57,36.62,36.56,36.6,209100.0,23.1325,23.1641,23.1262,23.1515,209100.0
2005-02-14 10:15:00,36.6,36.61,36.51,36.6,149400.0,23.1515,23.1578,23.0946,23.1515,149400.0
2005-02-14 10:20:00,36.59,36.63,36.56,36.63,121600.0,23.1452,23.1705,23.1262,23.1705,121600.0
2005-02-14 10:25:00,36.62,36.7,36.61,36.68,242500.0,23.1641,23.2147,23.1578,23.2021,242500.0
2005-02-14 10:30:00,36.68,36.77,36.63,36.75,181100.0,23.2021,23.259,23.1705,23.2464,181100.0
2005-02-14 10:35:00,36.75,36.88,36.75,36.87,340000.0,23.2464,23.3286,23.2464,23.3223,340000.0
2005-02-14 10:40:00,36.86,36.89,36.82,36.85,208100.0,23.316,23.3349,23.2906,23.3096,208100.0
2005-02-14 10:45:00,36.85,36.87,36.71,36.71,286900.0,23.3096,23.3223,23.2211,23.2211,286900.0
2005-02-14 10:50:00,36.72,36.75,36.59,36.62,230500.0,23.2274,23.2464,23.1452,23.1641,230500.0
2005-02-14 10:55:00,36.62,36.65,36.55,36.61,150900.0,23.1641,23.1831,23.1199,23.1578,150900.0
2005-02-14 11:00:00,36.61,36.66,36.59,36.61,98100.0,23.1578,23.1894,23.1452,23.1578,98100.0
2005-02-14 11:05:00,36.61,36.65,36.59,36.62,109800.0,23.1578,23.1831,23.1452,23.1641,109800.0
2005-02-14 11:10:00,36.61,36.63,36.6,36.61,123300.0,23.1578,23.1705,23.1515,23.1578,123300.0
2005-02-14 11:15:00,36.62,36.62,36.57,36.6,121100.0,23.1641,23.1641,23.1325,23.1515,121100.0
2005-02-14 11:20:00,36.6,36.68,36.6,36.68,101900.0,23.1515,23.2021,23.1515,23.2021,101900.0
2005-02-14 11:25:00,36.67,36.78,36.67,36.76,174500.0,23.1958,23.2653,23.1958,23.2527,174500.0
2005-02-14 11:30:00,36.75,36.78,36.73,36.77,92100.0,23.2464,23.2653,23.2337,23.259,92100.0
2005-02-14 11:35:00,36.78,36.78,36.77,36.78,35900.0,23.2653,23.2653,23.259,23.2653,35900.0
2005-02-14 11:40:00,36.77,36.88,36.77,36.87,180900.0,23.259,23.3286,23.259,23.3223,180900.0
2005-02-14 11:45:00,36.88,36.88,36.85,36.85,86400.0,23.3286,23.3286,23.3096,23.3096,86400.0
2005-02-14 11:50:00,36.86,36.86,36.82,36.84,30800.0,23.316,23.316,23.2906,23.3033,30800.0
2005-02-14 11:55:00,36.84,36.86,36.82,36.83,44900.0,23.3033,23.316,23.2906,23.297,44900.0
2005-02-14 12:00:00,36.84,36.85,36.62,36.83,78700.0,23.3033,23.3096,23.1641,23.297,78700.0
2005-02-14 12:05:00,36.83,36.83,36.8,36.81,55700.0,23.297,23.297,23.278,23.2843,55700.0
2005-02-14 12:10:00,36.81,36.97,36.81,36.93,252100.0,23.2843,23.3855,23.2843,23.3602,252100.0
2005-02-14 12:15:00,36.93,36.99,36.91,36.99,162100.0,23.3602,23.3982,23.3476,23.3982,162100.0
2005-02-14 12:20:00,36.99,36.99,36.92,36.92,124600.0,23.3982,23.3982,23.3539,23.3539,124600.0
2005-02-14 12:25:00,36.92,36.98,36.92,36.94,66300.0,23.3539,23.3919,23.3539,23.3666,66300.0
2005-02-14 12:30:00,36.94,36.96,36.91,36.94,71400.0,23.3666,23.3792,23.3476,23.3666,71400.0
2005-02-14 12:35:00,36.93,36.94,36.91,36.93,70200.0,23.3602,23.3666,23.3476,23.3602,70200.0
2005-02-14 12:40:00,36.94,36.99,36.93,36.97,96200.0,23.3666,23.3982,23.3602,23.3855,96200.0
2005-02-14 12:45:00,36.97,36.98,36.93,36.95,43600.0,23.3855,23.3919,23.3602,23.3729,43600.0
2005-02-14 12:50:00,36.94,36.97,36.94,36.97,29400.0,23.3666,23.3855,23.3666,23.3855,29400.0
2005-02-14 12:55:00,36.98,36.99,36.97,36.99,43100.0,23.3919,23.3982,23.3855,23.3982,43100.0
2005-02-14 13:00:00,36.99,37.0,36.96,36.98,106900.0,23.3982,23.4045,23.3792,23.3919,106900.0
2005-02-14 13:05:00,36.98,36.98,36.94,36.95,55800.0,23.3919,23.3919,23.3666,23.3729,55800.0
2005-02-14 13:10:00,36.95,36.98,36.94,36.94,239200.0,23.3729,23.3919,23.3666,23.3666,239200.0
2005-02-14 13:15:00,36.94,36.98,36.94,36.96,95000.0,23.3666,23.3919,23.3666,23.3792,95000.0
2005-02-14 13:20:00,36.96,37.0,36.96,36.99,175500.0,23.3792,23.4045,23.3792,23.3982,175500.0
2005-02-14 13:25:00,36.97,37.03,36.97,37.03,157400.0,23.3855,23.4235,23.3855,23.4235,157400.0
2005-02-14 13:30:00,37.03,37.12,37.0,37.08,350300.0,23.4235,23.4804,23.4045,23.4551,350300.0
2005-02-14 13:35:00,37.08,37.08,37.01,37.04,132100.0,23.4551,23.4551,23.4108,23.4298,132100.0
2005-02-14 13:40:00,37.04,37.12,37.03,37.12,140900.0,23.4298,23.4804,23.4235,23.4804,140900.0
2005-02-14 13:45:00,37.12,37.25,37.11,37.21,169000.0,23.4804,23.5626,23.4741,23.5373,169000.0
2005-02-14 13:50:00,37.21,37.28,37.21,37.23,237000.0,23.5373,23.5816,23.5373,23.55,237000.0
2005-02-14 13:55:00,37.23,37.26,37.12,37.12,215700.0,23.55,23.569,23.4804,23.4804,215700.0
2005-02-14 14:00:00,37.12,37.14,36.85,37.0,432900.0,23.4804,23.4931,23.3096,23.4045,432900.0
2005-02-14 14:05:00,37.02,37.02,36.96,36.96,150200.0,23.4172,23.4172,23.3792,23.3792,150200.0
2005-02-14 14:10:00,36.97,37.02,36.97,37.02,104400.0,23.3855,23.4172,23.3855,23.4172,104400.0
2005-02-14 14:15:00,37.02,37.06,37.02,37.06,106900.0,23.4172,23.4425,23.4172,23.4425,106900.0
2005-02-14 14:20:00,37.06,37.16,37.05,37.13,134000.0,23.4425,23.5057,23.4361,23.4867,134000.0
2005-02-14 14:25:00,37.13,37.15,37.11,37.14,131400.0,23.4867,23.4994,23.4741,23.4931,131400.0
2005-02-14 14:30:00,37.14,37.19,37.14,37.18,69800.0,23.4931,23.5247,23.4931,23.5184,69800.0
2005-02-14 14:35:00,37.18,37.18,37.12,37.15,148100.0,23.5184,23.5184,23.4804,23.4994,148100.0
2005-02-14 14:40:00,37.16,37.18,36.19,37.17,126700.0,23.5057,23.5184,22.8921,23.512,126700.0
2005-02-14 14:45:00,37.19,37.19,37.16,37.18,253900.0,23.5247,23.5247,23.5057,23.5184,253900.0
2005-02-14 14:50:00,37.17,37.2,37.14,37.14,203500.0,23.512,23.531,23.4931,23.4931,203500.0
2005-02-14 14:55:00,37.14,37.23,37.14,37.23,121100.0,23.4931,23.55,23.4931,23.55,121100.0
2005-02-14 15:00:00,37.23,37.29,37.2,37.29,221800.0,23.55,23.5879,23.531,23.5879,221800.0
2005-02-14 15:05:00,37.29,37.32,37.21,37.21,347500.0,23.5879,23.6069,23.5373,23.5373,347500.0
2005-02-14 15:10:00,37.21,37.27,37.16,37.21,204800.0,23.5373,23.5753,23.5057,23.5373,204800.0
2005-02-14 15:15:00,37.2,37.21,37.1,37.15,250200.0,23.531,23.5373,23.4678,23.4994,250200.0
2005-02-14 15:20:00,37.14,37.18,37.05,37.12,243800.0,23.4931,23.5184,23.4361,23.4804,243800.0
2005-02-14 15:25:00,37.11,37.15,37.08,37.13,105700.0,23.4741,23.4994,23.4551,23.4867,105700.0
2005-02-14 15:30:00,37.12,37.17,37.1,37.17,119200.0,23.4804,23.512,23.4678,23.512,119200.0
2005-02-14 15:35:00,37.17,37.17,37.14,37.16,168800.0,23.512,23.512,23.4931,23.5057,168800.0
2005-02-14 15:40:00,37.17,37.22,37.15,37.21,287600.0,23.512,23.5437,23.4994,23.5373,287600.0
2005-02-14 15:45:00,37.21,37.22,37.15,37.15,233500.0,23.5373,23.5437,23.4994,23.4994,233500.0
2005-02-14 15:50:00,37.15,37.2,37.13,37.16,183700.0,23.4994,23.531,23.4867,23.5057,183700.0
2005-02-14 15:55:00,37.16,37.28,37.16,37.18,477300.0,23.5057,23.5816,23.5057,23.5184,477300.0
2005-02-15 09:30:00,37.07,37.09,36.75,36.79,1042500.0,23.4488,23.4614,23.2464,23.2717,1042500.0
2005-02-15 09:35:00,36.79,36.93,36.6,36.61,494900.0,23.2717,23.3602,23.1515,23.1578,494900.0
2005-02-15 09:40:00,36.6,36.89,36.55,36.75,430000.0,23.1515,23.3349,23.1199,23.2464,430000.0
2005-02-15 09:45:00,36.75,36.76,36.64,36.66,295300.0,23.2464,23.2527,23.1768,23.1894,295300.0
2005-02-15 09:50:00,36.66,36.7,36.54,36.61,451900.0,23.1894,23.2147,23.1135,23.1578,451900.0
2005-02-15 09:55:00,36.61,36.77,36.59,36.69,327700.0,23.1578,23.259,23.1452,23.2084,327700.0
2005-02-15 10:00:00,36.69,36.78,36.67,36.77,247600.0,23.2084,23.2653,23.1958,23.259,247600.0
2005-02-15 10:05:00,36.77,36.94,36.77,36.93,439300.0,23.259,23.3666,23.259,23.3602,439300.0
2005-02-15 10:10:00,36.92,37.09,36.92,36.96,457600.0,23.3539,23.4614,23.3539,23.3792,457600.0
2005-02-15 10:15:00,36.96,37.17,36.9,37.12,223200.0,23.3792,23.512,23.3413,23.4804,223200.0
2005-02-15 10:20:00,37.1,37.24,37.1,37.12,373100.0,23.4678,23.5563,23.4678,23.4804,373100.0
2005-02-15 10:25:00,37.13,37.23,37.11,37.13,210000.0,23.4867,23.55,23.4741,23.4867,210000.0
2005-02-15 10:30:00,37.13,37.27,37.13,37.22,383400.0,23.4867,23.5753,23.4867,23.5437,383400.0
2005-02-15 10:35:00,37.23,37.41,37.23,37.38,427000.0,23.55,23.6639,23.55,23.6449,427000.0
2005-02-15 10:40:00,37.37,37.45,37.33,37.33,272600.0,23.6386,23.6892,23.6133,23.6133,272600.0
2005-02-15 10:45:00,37.33,37.36,37.25,37.29,324200.0,23.6133,23.6322,23.5626,23.5879,324200.0
2005-02-15 10:50:00,37.29,37.4,37.27,37.38,198700.0,23.5879,23.6575,23.5753,23.6449,198700.0
2005-02-15 10:55:00,37.37,37.6,37.37,37.55,589800.0,23.6386,23.784,23.6386,23.7524,589800.0
2005-02-15 11:00:00,37.56,37.6,37.47,37.52,408100.0,23.7587,23.784,23.7018,23.7334,408100.0
2005-02-15 11:05:00,37.51,37.69,37.51,37.61,381700.0,23.7271,23.841,23.7271,23.7904,381700.0
2005-02-15 11:10:00,37.6,37.67,37.57,37.63,257600.0,23.784,23.8283,23.7651,23.803,257600.0
2005-02-15 11:15:00,37.64,37.72,37.6,37.6,250700.0,23.8093,23.8599,23.784,23.784,250700.0
2005-02-15 11:20:00,37.6,37.63,37.56,37.63,215100.0,23.784,23.803,23.7587,23.803,215100.0
2005-02-15 11:25:00,37.62,37.62,37.57,37.6,158700.0,23.7967,23.7967,23.7651,23.784,158700.0
2005-02-15 11:30:00,37.6,37.62,37.55,37.59,140200.0,23.784,23.7967,23.7524,23.7777,140200.0
2005-02-15 11:35:00,37.6,37.6,37.52,37.52,81700.0,23.784,23.784,23.7334,23.7334,81700.0
2005-02-15 11:40:00,37.52,37.57,37.51,37.55,141100.0,23.7334,23.7651,23.7271,23.7524,141100.0
2005-02-15 11:45:00,37.55,37.61,37.55,37.6,81700.0,23.7524,23.7904,23.7524,23.784,81700.0
2005-02-15 11:50:00,37.6,37.67,37.59,37.63,133400.0,23.784,23.8283,23.7777,23.803,133400.0
2005-02-15 11:55:00,37.61,37.61,37.52,37.54,235800.0,23.7904,23.7904,23.7334,23.7461,235800.0
2005-02-15 12:00:00,37.54,37.56,37.49,37.5,155700.0,23.7461,23.7587,23.7145,23.7208,155700.0
2005-02-15 12:05:00,37.5,37.5,37.45,37.49,57600.0,23.7208,23.7208,23.6892,23.7145,57600.0
2005-02-15 12:10:00,37.48,37.49,37.33,37.34,141800.0,23.7081,23.7145,23.6133,23.6196,141800.0
2005-02-15 12:15:00,37.34,37.45,37.34,37.45,118900.0,23.6196,23.6892,23.6196,23.6892,118900.0
2005-02-15 12:20:00,37.45,37.5,37.41,37.41,71300.0,23.6892,23.7208,23.6639,23.6639,71300.0
2005-02-15 12:25:00,37.41,37.44,37.38,37.43,82600.0,23.6639,23.6828,23.6449,23.6765,82600.0
2005-02-15 12:30:00,37.44,37.52,37.4,37.51,112900.0,23.6828,23.7334,23.6575,23.7271,112900.0
2005-02-15 12:35:00,37.51,37.54,37.5,37.5,106900.0,23.7271,23.7461,23.7208,23.7208,106900.0
2005-02-15 12:40:00,37.5,37.5,37.47,37.49,49500.0,23.7208,23.7208,23.7018,23.7145,49500.0
2005-02-15 12:45:00,37.49,37.57,37.48,37.57,94800.0,23.7145,23.7651,23.7081,23.7651,94800.0
2005-02-15 12:50:00,37.57,37.57,37.53,37.54,80200.0,23.7651,23.7651,23.7398,23.7461,80200.0
2005-02-15 12:55:00,37.55,37.62,37.47,37.47,210200.0,23.7524,23.7967,23.7018,23.7018,210200.0
2005-02-15 13:00:00,37.46,37.47,37.42,37.45,205200.0,23.6955,23.7018,23.6702,23.6892,205200.0
2005-02-15 13:05:00,37.46,37.46,37.33,37.38,119700.0,23.6955,23.6955,23.6133,23.6449,119700.0
2005-02-15 13:10:00,37.39,37.39,37.31,37.34,102800.0,23.6512,23.6512,23.6006,23.6196,102800.0
2005-02-15 13:15:00,37.34,37.42,37.32,37.41,176300.0,23.6196,23.6702,23.6069,23.6639,176300.0
2005-02-15 13:20:00,37.41,37.41,37.33,37.38,117900.0,23.6639,23.6639,23.6133,23.6449,117900.0
2005-02-15 13:25:00,37.38,37.44,37.04,37.04,308000.0,23.6449,23.6828,23.4298,23.4298,308000.0
2005-02-15 13:30:00,37.03,37.09,36.88,36.94,419000.0,23.4235,23.4614,23.3286,23.3666,419000.0
2005-02-15 13:35:00,36.93,36.94,36.87,36.92,227900.0,23.3602,23.3666,23.3223,23.3539,227900.0
2005-02-15 13:40:00,36.89,36.98,36.89,36.91,71800.0,23.3349,23.3919,23.3349,23.3476,71800.0
2005-02-15 13:45:00,36.94,37.0,36.78,36.9,147700.0,23.3666,23.4045,23.2653,23.3413,147700.0
2005-02-15 13:50:00,36.91,36.93,36.78,36.9,173300.0,23.3476,23.3602,23.2653,23.3413,173300.0
2005-02-15 13:55:00,36.9,36.95,36.79,36.87,206700.0,23.3413,23.3729,23.2717,23.3223,206700.0
2005-02-15 14:00:00,36.87,36.94,36.87,36.87,101200.0,23.3223,23.3666,23.3223,23.3223,101200.0
2005-02-15 14:05:00,36.87,36.91,36.87,36.87,72900.0,23.3223,23.3476,23.3223,23.3223,72900.0
2005-02-15 14:10:00,36.87,36.88,36.85,36.87,70800.0,23.3223,23.3286,23.3096,23.3223,70800.0
2005-02-15 14:15:00,36.86,36.86,36.69,36.79,302600.0,23.316,23.316,23.2084,23.2717,302600.0
2005-02-15 14:20:00,36.78,36.97,36.78,36.97,174400.0,23.2653,23.3855,23.2653,23.3855,174400.0
2005-02-15 14:25:00,36.97,37.08,36.94,37.0,162700.0,23.3855,23.4551,23.3666,23.4045,162700.0
2005-02-15 14:30:00,37.0,37.02,36.89,36.9,84200.0,23.4045,23.4172,23.3349,23.3413,84200.0
2005-02-15 14:35:00,36.9,36.97,36.87,36.87,129600.0,23.3413,23.3855,23.3223,23.3223,129600.0
2005-02-15 14:40:00,36.87,36.94,36.86,36.87,101400.0,23.3223,23.3666,23.316,23.3223,101400.0
2005-02-15 14:45:00,36.88,36.89,36.82,36.87,128900.0,23.3286,23.3349,23.2906,23.3223,128900.0
2005-02-15 14:50:00,36.86,36.89,36.82,36.82,57800.0,23.316,23.3349,23.2906,23.2906,57800.0
2005-02-15 14:55:00,36.82,36.92,36.82,36.86,119500.0,23.2906,23.3539,23.2906,23.316,119500.0
2005-02-15 15:00:00,36.86,36.88,36.82,36.84,131400.0,23.316,23.3286,23.2906,23.3033,131400.0
2005-02-15 15:05:00,36.83,36.84,36.78,36.79,163100.0,23.297,23.3033,23.2653,23.2717,163100.0
2005-02-15 15:10:00,36.79,36.85,36.76,36.78,191200.0,23.2717,23.3096,23.2527,23.2653,191200.0
2005-02-15 15:15:00,36.78,36.83,36.75,36.78,65400.0,23.2653,23.297,23.2464,23.2653,65400.0
2005-02-15 15:20:00,36.77,36.79,36.73,36.76,147400.0,23.259,23.2717,23.2337,23.2527,147400.0
2005-02-15 15:25:00,36.76,36.77,36.7,36.71,138700.0,23.2527,23.259,23.2147,23.2211,138700.0
2005-02-15 15:30:00,36.71,36.86,36.71,36.82,229400.0,23.2211,23.316,23.2211,23.2906,229400.0
2005-02-15 15:35:00,36.84,37.5,36.83,36.89,231100.0,23.3033,23.7208,23.297,23.3349,231100.0
2005-02-15 15:40:00,36.89,36.92,36.86,36.88,135500.0,23.3349,23.3539,23.316,23.3286,135500.0
2005-02-15 15:45:00,36.87,36.9,36.86,36.87,121900.0,23.3223,23.3413,23.316,23.3223,121900.0
2005-02-15 15:50:00,36.88,36.88,36.77,36.78,211600.0,23.3286,23.3286,23.259,23.2653,211600.0
2005-02-15 15:55:00,36.77,36.94,36.71,36.89,471300.0,23.259,23.3666,23.2211,23.3349,471300.0
2005-02-16 09:30:00,36.57,36.72,36.15,36.33,696300.0,23.1325,23.2274,22.8668,22.9807,696300.0
2005-02-16 09:35:00,36.32,36.54,36.2,36.51,392700.0,22.9744,23.1135,22.8985,23.0946,392700.0
2005-02-16 09:40:00,36.51,36.54,36.39,36.44,355000.0,23.0946,23.1135,23.0187,23.0503,355000.0
2005-02-16 09:45:00,36.44,36.5,36.39,36.49,222400.0,23.0503,23.0882,23.0187,23.0819,222400.0
2005-02-16 09:50:00,36.49,36.63,36.44,36.6,269900.0,23.0819,23.1705,23.0503,23.1515,269900.0
2005-02-16 09:55:00,36.59,36.61,36.25,36.48,170000.0,23.1452,23.1578,22.9301,23.0756,170000.0
2005-02-16 10:00:00,36.49,36.52,36.4,36.49,200800.0,23.0819,23.1009,23.025,23.0819,200800.0
2005-02-16 10:05:00,36.49,36.59,36.42,36.47,246500.0,23.0819,23.1452,23.0376,23.0693,246500.0
2005-02-16 10:10:00,36.47,36.51,36.47,36.5,198300.0,23.0693,23.0946,23.0693,23.0882,198300.0
2005-02-16 10:15:00,36.5,36.67,36.48,36.64,315400.0,23.0882,23.1958,23.0756,23.1768,315400.0
2005-02-16 10:20:00,36.64,36.67,36.56,36.59,279600.0,23.1768,23.1958,23.1262,23.1452,279600.0
2005-02-16 10:25:00,36.59,36.7,36.56,36.68,180000.0,23.1452,23.2147,23.1262,23.2021,180000.0
2005-02-16 10:30:00,36.69,36.7,36.55,36.64,217900.0,23.2084,23.2147,23.1199,23.1768,217900.0
2005-02-16 10:35:00,36.63,36.71,36.57,36.58,174200.0,23.1705,23.2211,23.1325,23.1388,174200.0
2005-02-16 10:40:00,36.58,36.58,36.51,36.51,197900.0,23.1388,23.1388,23.0946,23.0946,197900.0
2005-02-16 10:45:00,36.5,36.53,36.47,36.53,142100.0,23.0882,23.1072,23.0693,23.1072,142100.0
2005-02-16 10:50:00,36.53,36.54,36.47,36.5,114000.0,23.1072,23.1135,23.0693,23.0882,114000.0
2005-02-16 10:55:00,36.5,36.52,36.42,36.52,136400.0,23.0882,23.1009,23.0376,23.1009,136400.0
2005-02-16 11:00:00,36.52,36.53,36.46,36.47,67300.0,23.1009,23.1072,23.0629,23.0693,67300.0
2005-02-16 11:05:00,36.47,36.52,36.46,36.5,170000.0,23.0693,23.1009,23.0629,23.0882,170000.0
2005-02-16 11:10:00,36.5,36.5,36.44,36.5,102700.0,23.0882,23.0882,23.0503,23.0882,102700.0
2005-02-16 11:15:00,36.5,36.59,36.5,36.54,251600.0,23.0882,23.1452,23.0882,23.1135,251600.0
2005-02-16 11:20:00,36.55,36.57,36.5,36.51,102000.0,23.1199,23.1325,23.0882,23.0946,102000.0
2005-02-16 11:25:00,36.5,36.51,36.44,36.45,123200.0,23.0882,23.0946,23.0503,23.0566,123200.0
2005-02-16 11:30:00,36.45,36.46,36.43,36.43,109700.0,23.0566,23.0629,23.044,23.044,109700.0
2005-02-16 11:35:00,36.44,36.44,36.4,36.41,78500.0,23.0503,23.0503,23.025,23.0313,78500.0
2005-02-16 11:40:00,36.4,36.41,36.33,36.35,119800.0,23.025,23.0313,22.9807,22.9933,119800.0
2005-02-16 11:45:00,36.34,36.39,36.33,36.37,122400.0,22.987,23.0187,22.9807,23.006,122400.0
2005-02-16 11:50:00,36.37,36.4,36.34,36.34,137800.0,23.006,23.025,22.987,22.987,137800.0
2005-02-16 11:55:00,36.35,36.35,36.32,36.34,122000.0,22.9933,22.9933,22.9744,22.987,122000.0
2005-02-16 12:00:00,36.34,36.34,36.17,36.19,258000.0,22.987,22.987,22.8795,22.8921,258000.0
2005-02-16 12:05:00,36.19,36.2,36.06,36.17,347000.0,22.8921,22.8985,22.8099,22.8795,347000.0
2005-02-16 12:10:00,36.17,36.2,36.06,36.07,249300.0,22.8795,22.8985,22.8099,22.8162,249300.0
2005-02-16 12:15:00,36.06,36.11,36.0,36.11,242300.0,22.8099,22.8415,22.772,22.8415,242300.0
2005-02-16 12:20:00,36.1,36.13,36.07,36.12,145700.0,22.8352,22.8542,22.8162,22.8479,145700.0
2005-02-16 12:25:00,36.12,36.14,36.1,36.14,59600.0,22.8479,22.8605,22.8352,22.8605,59600.0
2005-02-16 12:30:00,36.15,36.16,36.11,36.12,56600.0,22.8668,22.8732,22.8415,22.8479,56600.0
2005-02-16 12:35:00,36.12,36.13,36.06,36.1,95600.0,22.8479,22.8542,22.8099,22.8352,95600.0
2005-02-16 12:40:00,36.1,36.16,36.1,36.14,94100.0,22.8352,22.8732,22.8352,22.8605,94100.0
2005-02-16 12:45:00,36.14,36.21,36.13,36.13,131300.0,22.8605,22.9048,22.8542,22.8542,131300.0
2005-02-16 12:50:00,36.13,36.15,36.12,36.13,57000.0,22.8542,22.8668,22.8479,22.8542,57000.0
2005-02-16 12:55:00,36.14,36.17,36.12,36.12,73900.0,22.8605,22.8795,22.8479,22.8479,73900.0
2005-02-16 13:00:00,36.12,36.12,36.03,36.05,177600.0,22.8479,22.8479,22.7909,22.8036,177600.0
2005-02-16 13:05:00,36.05,36.11,36.04,36.08,69800.0,22.8036,22.8415,22.7973,22.8226,69800.0
2005-02-16 13:10:00,36.09,36.13,36.06,36.1,160600.0,22.8289,22.8542,22.8099,22.8352,160600.0
2005-02-16 13:15:00,36.1,36.18,36.07,36.14,108000.0,22.8352,22.8858,22.8162,22.8605,108000.0
2005-02-16 13:20:00,36.13,36.15,36.03,36.05,175400.0,22.8542,22.8668,22.7909,22.8036,175400.0
2005-02-16 13:25:00,36.06,36.08,36.02,36.05,77900.0,22.8099,22.8226,22.7846,22.8036,77900.0
2005-02-16 13:30:00,36.05,36.05,35.75,35.78,469500.0,22.8036,22.8036,22.6138,22.6328,469500.0
2005-02-16 13:35:00,35.78,35.88,35.78,35.87,235500.0,22.6328,22.696,22.6328,22.6897,235500.0
2005-02-16 13:40:00,35.87,35.93,35.83,35.89,258700.0,22.6897,22.7277,22.6644,22.7024,258700.0
2005-02-16 13:45:00,35.89,35.98,35.84,35.95,209900.0,22.7024,22.7593,22.6707,22.7403,209900.0
2005-02-16 13:50:00,35.95,35.97,35.91,35.95,114600.0,22.7403,22.753,22.715,22.7403,114600.0
2005-02-16 13:55:00,35.95,36.05,35.94,35.97,203000.0,22.7403,22.8036,22.734,22.753,203000.0
2005-02-16 14:00:00,35.97,36.04,35.97,36.03,125900.0,22.753,22.7973,22.753,22.7909,125900.0
2005-02-16 14:05:00,36.03,36.11,35.97,36.1,148500.0,22.7909,22.8415,22.753,22.8352,148500.0
2005-02-16 14:10:00,36.1,36.17,36.0,36.15,160400.0,22.8352,22.8795,22.772,22.8668,160400.0
2005-02-16 14:15:00,36.15,36.15,36.05,36.11,177200.0,22.8668,22.8668,22.8036,22.8415,177200.0
2005-02-16 14:20:00,36.11,36.2,36.05,36.19,125200.0,22.8415,22.8985,22.8036,22.8921,125200.0
2005-02-16 14:25:00,36.18,36.19,36.13,36.15,65400.0,22.8858,22.8921,22.8542,22.8668,65400.0
2005-02-16 14:30:00,36.15,36.26,36.14,36.2,151200.0,22.8668,22.9364,22.8605,22.8985,151200.0
2005-02-16 14:35:00,36.21,36.21,36.09,36.1,131100.0,22.9048,22.9048,22.8289,22.8352,131100.0
2005-02-16 14:40:00,36.1,36.15,36.07,36.14,114200.0,22.8352,22.8668,22.8162,22.8605,114200.0
2005-02-16 14:45:00,36.14,36.18,36.07,36.07,225400.0,22.8605,22.8858,22.8162,22.8162,225400.0
2005-02-16 14:50:00,36.07,36.2,36.05,36.17,310200.0,22.8162,22.8985,22.8036,22.8795,310200.0
2005-02-16 14:55:00,36.17,36.27,36.17,36.23,179700.0,22.8795,22.9427,22.8795,22.9174,179700.0
2005-02-16 15:00:00,36.24,36.31,36.18,36.19,216300.0,22.9238,22.968,22.8858,22.8921,216300.0
2005-02-16 15:05:00,36.19,36.24,36.15,36.23,113800.0,22.8921,22.9238,22.8668,22.9174,113800.0
2005-02-16 15:10:00,36.24,36.28,36.21,36.25,118700.0,22.9238,22.9491,22.9048,22.9301,118700.0
2005-02-16 15:15:00,36.26,36.28,36.19,36.19,136900.0,22.9364,22.9491,22.8921,22.8921,136900.0
2005-02-16 15:20:00,36.2,36.21,36.17,36.18,125600.0,22.8985,22.9048,22.8795,22.8858,125600.0
2005-02-16 15:25:00,36.18,36.2,36.15,36.19,158300.0,22.8858,22.8985,22.8668,22.8921,158300.0
2005-02-16 15:30:00,36.2,36.2,36.13,36.15,139200.0,22.8985,22.8985,22.8542,22.8668,139200.0
2005-02-16 15:35:00,36.14,36.18,36.05,36.06,211600.0,22.8605,22.8858,22.8036,22.8099,211600.0
2005-02-16 15:40:00,36.06,36.11,36.04,36.1,262800.0,22.8099,22.8415,22.7973,22.8352,262800.0
2005-02-16 15:45:00,36.1,36.1,36.02,36.06,210500.0,22.8352,22.8352,22.7846,22.8099,210500.0
2005-02-16 15:50:00,36.06,36.11,36.03,36.05,265700.0,22.8099,22.8415,22.7909,22.8036,265700.0
2005-02-16 15:55:00,36.04,36.05,35.97,35.99,456900.0,22.7973,22.8036,22.753,22.7656,456900.0
2005-02-17 09:30:00,36.0,36.04,35.72,35.75,396100.0,22.772,22.7973,22.5948,22.6138,396100.0
2005-02-17 09:35:00,35.75,35.97,35.74,35.89,245400.0,22.6138,22.753,22.6075,22.7024,245400.0
2005-02-17 09:40:00,35.89,35.9,33.91,35.84,277500.0,22.7024,22.7087,21.4499,22.6707,277500.0
2005-02-17 09:45:00,35.84,35.84,35.69,35.82,360500.0,22.6707,22.6707,22.5759,22.6581,360500.0
2005-02-17 09:50:00,35.81,35.84,35.72,35.74,183300.0,22.6518,22.6707,22.5948,22.6075,183300.0
2005-02-17 09:55:00,35.73,35.77,35.62,35.65,214200.0,22.6012,22.6265,22.5316,22.5506,214200.0
2005-02-17 10:00:00,35.65,35.83,35.65,35.78,394500.0,22.5506,22.6644,22.5506,22.6328,394500.0
2005-02-17 10:05:00,35.78,35.79,35.61,35.72,224200.0,22.6328,22.6391,22.5253,22.5948,224200.0
2005-02-17 10:10:00,35.73,35.75,35.5,35.59,403200.0,22.6012,22.6138,22.4557,22.5126,403200.0
2005-02-17 10:15:00,35.58,35.58,35.35,35.52,401600.0,22.5063,22.5063,22.3608,22.4683,401600.0
2005-02-17 10:20:00,35.51,35.56,35.37,35.39,429100.0,22.462,22.4936,22.3734,22.3861,429100.0
2005-02-17 10:25:00,35.38,35.45,35.3,35.33,345800.0,22.3798,22.4241,22.3292,22.3481,345800.0
2005-02-17 10:30:00,35.32,35.36,35.04,35.18,503700.0,22.3418,22.3671,22.1647,22.2533,503700.0
2005-02-17 10:35:00,35.18,35.32,35.1,35.27,421900.0,22.2533,22.3418,22.2027,22.3102,421900.0
2005-02-17 10:40:00,35.27,35.32,35.16,35.23,266800.0,22.3102,22.3418,22.2406,22.2849,266800.0
2005-02-17 10:45:00,35.22,35.28,35.22,35.27,132600.0,22.2786,22.3165,22.2786,22.3102,132600.0
2005-02-17 10:50:00,35.26,35.39,35.22,35.38,284900.0,22.3039,22.3861,22.2786,22.3798,284900.0
2005-02-17 10:55:00,35.38,35.4,35.27,35.36,190700.0,22.3798,22.3924,22.3102,22.3671,190700.0
2005-02-17 11:00:00,35.36,35.38,35.3,35.34,176700.0,22.3671,22.3798,22.3292,22.3545,176700.0
2005-02-17 11:05:00,35.34,35.34,35.31,35.33,113600.0,22.3545,22.3545,22.3355,22.3481,113600.0
2005-02-17 11:10:00,35.33,35.4,35.27,35.34,133100.0,22.3481,22.3924,22.3102,22.3545,133100.0
2005-02-17 11:15:00,35.34,35.38,35.28,35.34,137200.0,22.3545,22.3798,22.3165,22.3545,137200.0
2005-02-17 11:20:00,35.34,35.5,35.33,35.46,180200.0,22.3545,22.4557,22.3481,22.4304,180200.0
2005-02-17 11:25:00,35.46,35.48,35.43,35.46,118900.0,22.4304,22.443,22.4114,22.4304,118900.0
2005-02-17 11:30:00,35.48,35.54,35.39,35.4,198800.0,22.443,22.481,22.3861,22.3924,198800.0
2005-02-17 11:35:00,35.39,35.55,35.39,35.55,274000.0,22.3861,22.4873,22.3861,22.4873,274000.0
2005-02-17 11:40:00,35.55,35.71,35.53,35.64,239600.0,22.4873,22.5885,22.4747,22.5442,239600.0
2005-02-17 11:45:00,35.64,35.65,35.62,35.63,85500.0,22.5442,22.5506,22.5316,22.5379,85500.0
2005-02-17 11:50:00,35.63,35.64,35.53,35.54,116100.0,22.5379,22.5442,22.4747,22.481,116100.0
2005-02-17 11:55:00,35.53,35.62,35.5,35.61,92800.0,22.4747,22.5316,22.4557,22.5253,92800.0
2005-02-17 12:00:00,35.6,35.65,35.51,35.6,139800.0,22.5189,22.5506,22.462,22.5189,139800.0
2005-02-17 12:05:00,35.61,35.62,35.52,35.53,64800.0,22.5253,22.5316,22.4683,22.4747,64800.0
2005-02-17 12:10:00,35.53,35.6,35.52,35.58,72800.0,22.4747,22.5189,22.4683,22.5063,72800.0
2005-02-17 12:15:00,35.57,35.6,35.56,35.59,109400.0,22.5,22.5189,22.4936,22.5126,109400.0
2005-02-17 12:20:00,35.59,35.63,35.58,35.61,164100.0,22.5126,22.5379,22.5063,22.5253,164100.0
2005-02-17 12:25:00,35.61,35.61,35.52,35.53,89200.0,22.5253,22.5253,22.4683,22.4747,89200.0
2005-02-17 12:30:00,35.54,35.62,35.53,35.57,108500.0,22.481,22.5316,22.4747,22.5,108500.0
2005-02-17 12:35:00,35.58,35.65,35.58,35.6,141800.0,22.5063,22.5506,22.5063,22.5189,141800.0
2005-02-17 12:40:00,35.61,35.65,35.59,35.65,81000.0,22.5253,22.5506,22.5126,22.5506,81000.0
2005-02-17 12:45:00,35.64,35.65,35.6,35.63,106900.0,22.5442,22.5506,22.5189,22.5379,106900.0
2005-02-17 12:50:00,35.64,35.64,35.54,35.54,65100.0,22.5442,22.5442,22.481,22.481,65100.0
2005-02-17 12:55:00,35.55,35.64,35.53,35.63,43700.0,22.4873,22.5442,22.4747,22.5379,43700.0
2005-02-17 13:00:00,35.63,35.64,35.6,35.61,54700.0,22.5379,22.5442,22.5189,22.5253,54700.0
2005-02-17 13:05:00,35.6,35.65,35.59,35.61,119200.0,22.5189,22.5506,22.5126,22.5253,119200.0
2005-02-17 13:10:00,35.61,35.65,35.6,35.64,88200.0,22.5253,22.5506,22.5189,22.5442,88200.0
2005-02-17 13:15:00,35.64,35.65,35.59,35.59,54200.0,22.5442,22.5506,22.5126,22.5126,54200.0
2005-02-17 13:20:00,35.59,35.59,35.53,35.54,68100.0,22.5126,22.5126,22.4747,22.481,68100.0
2005-02-17 13:25:00,35.54,35.55,35.52,35.52,92400.0,22.481,22.4873,22.4683,22.4683,92400.0
2005-02-17 13:30:00,35.52,35.6,35.48,35.51,152200.0,22.4683,22.5189,22.443,22.462,152200.0
2005-02-17 13:35:00,35.51,35.56,35.49,35.51,85300.0,22.462,22.4936,22.4494,22.462,85300.0
2005-02-17 13:40:00,35.51,35.54,35.46,35.48,83600.0,22.462,22.481,22.4304,22.443,83600.0
2005-02-17 13:45:00,35.47,35.47,35.31,35.36,261500.0,22.4367,22.4367,22.3355,22.3671,261500.0
2005-02-17 13:50:00,35.36,35.36,35.28,35.33,142900.0,22.3671,22.3671,22.3165,22.3481,142900.0
2005-02-17 13:55:00,35.33,35.36,35.32,35.36,75500.0,22.3481,22.3671,22.3418,22.3671,75500.0
2005-02-17 14:00:00,35.37,35.4,35.27,35.34,148500.0,22.3734,22.3924,22.3102,22.3545,148500.0
2005-02-17 14:05:00,35.34,35.35,35.18,35.23,294100.0,22.3545,22.3608,22.2533,22.2849,294100.0
2005-02-17 14:10:00,35.23,35.28,35.21,35.24,184100.0,22.2849,22.3165,22.2722,22.2912,184100.0
2005-02-17 14:15:00,35.24,35.34,35.23,35.32,153900.0,22.2912,22.3545,22.2849,22.3418,153900.0
2005-02-17 14:20:00,35.32,35.37,35.31,35.36,118300.0,22.3418,22.3734,22.3355,22.3671,118300.0
2005-02-17 14:25:00,35.36,35.43,35.36,35.43,75900.0,22.3671,22.4114,22.3671,22.4114,75900.0
2005-02-17 14:30:00,35.43,35.44,35.39,35.42,195900.0,22.4114,22.4177,22.3861,22.4051,195900.0
2005-02-17 14:35:00,35.42,35.46,35.41,35.46,71500.0,22.4051,22.4304,22.3987,22.4304,71500.0
2005-02-17 14:40:00,35.46,35.51,35.45,35.49,110600.0,22.4304,22.462,22.4241,22.4494,110600.0
2005-02-17 14:45:00,35.49,35.5,35.3,35.41,262100.0,22.4494,22.4557,22.3292,22.3987,262100.0
2005-02-17 14:50:00,35.41,35.42,35.38,35.4,153500.0,22.3987,22.4051,22.3798,22.3924,153500.0
2005-02-17 14:55:00,35.39,35.39,35.34,35.39,134000.0,22.3861,22.3861,22.3545,22.3861,134000.0
2005-02-17 15:00:00,35.39,35.43,35.33,35.43,186400.0,22.3861,22.4114,22.3481,22.4114,186400.0
2005-02-17 15:05:00,35.43,35.45,35.39,35.4,78500.0,22.4114,22.4241,22.3861,22.3924,78500.0
2005-02-17 15:10:00,35.4,35.45,35.39,35.4,77800.0,22.3924,22.4241,22.3861,22.3924,77800.0
2005-02-17 15:15:00,35.41,35.47,35.38,35.45,110600.0,22.3987,22.4367,22.3798,22.4241,110600.0
2005-02-17 15:20:00,35.46,35.46,35.39,35.4,96400.0,22.4304,22.4304,22.3861,22.3924,96400.0
2005-02-17 15:25:00,35.4,35.4,35.37,35.4,154900.0,22.3924,22.3924,22.3734,22.3924,154900.0
2005-02-17 15:30:00,35.4,35.41,35.33,35.39,164100.0,22.3924,22.3987,22.3481,22.3861,164100.0
2005-02-17 15:35:00,35.39,35.43,35.39,35.43,138800.0,22.3861,22.4114,22.3861,22.4114,138800.0
2005-02-17 15:40:00,35.43,35.53,35.41,35.46,248000.0,22.4114,22.4747,22.3987,22.4304,248000.0
2005-02-17 15:45:00,35.45,35.51,35.39,35.4,286400.0,22.4241,22.462,22.3861,22.3924,286400.0
2005-02-17 15:50:00,35.39,35.42,35.36,35.36,178600.0,22.3861,22.4051,22.3671,22.3671,178600.0
2005-02-17 15:55:00,35.36,35.45,35.31,35.37,569200.0,22.3671,22.4241,22.3355,22.3734,569200.0
2005-02-18 09:30:00,35.37,35.6,35.34,35.42,1006200.0,22.3734,22.5189,22.3545,22.4051,1006200.0
2005-02-18 09:35:00,35.42,35.5,35.35,35.35,207100.0,22.4051,22.4557,22.3608,22.3608,207100.0
2005-02-18 09:40:00,35.35,35.37,35.17,35.24,183900.0,22.3608,22.3734,22.2469,22.2912,183900.0
2005-02-18 09:45:00,35.24,35.29,35.2,35.23,472200.0,22.2912,22.3228,22.2659,22.2849,472200.0
2005-02-18 09:50:00,35.23,35.25,35.08,35.08,305200.0,22.2849,22.2975,22.19,22.19,305200.0
2005-02-18 09:55:00,35.09,35.17,34.98,35.0,195700.0,22.1963,22.2469,22.1267,22.1394,195700.0
2005-02-18 10:00:00,34.99,35.18,34.95,35.16,276400.0,22.1331,22.2533,22.1078,22.2406,276400.0
2005-02-18 10:05:00,35.17,35.33,34.98,35.33,172900.0,22.2469,22.3481,22.1267,22.3481,172900.0
2005-02-18 10:10:00,35.33,35.39,35.15,35.29,117900.0,22.3481,22.3861,22.2343,22.3228,117900.0
2005-02-18 10:15:00,35.28,35.31,35.24,35.25,76600.0,22.3165,22.3355,22.2912,22.2975,76600.0
2005-02-18 10:20:00,35.25,35.26,35.18,35.2,89600.0,22.2975,22.3039,22.2533,22.2659,89600.0
2005-02-18 10:25:00,35.2,35.23,35.18,35.23,45300.0,22.2659,22.2849,22.2533,22.2849,45300.0
2005-02-18 10:30:00,35.22,35.27,35.19,35.27,129300.0,22.2786,22.3102,22.2596,22.3102,129300.0
2005-02-18 10:35:00,35.26,35.29,35.25,35.29,42400.0,22.3039,22.3228,22.2975,22.3228,42400.0
2005-02-18 10:40:00,35.29,35.35,35.23,35.23,78200.0,22.3228,22.3608,22.2849,22.2849,78200.0
2005-02-18 10:45:00,35.23,35.25,35.12,35.17,140000.0,22.2849,22.2975,22.2153,22.2469,140000.0
2005-02-18 10:50:00,35.19,35.25,35.18,35.23,44100.0,22.2596,22.2975,22.2533,22.2849,44100.0
2005-02-18 10:55:00,35.22,35.27,35.18,35.24,97600.0,22.2786,22.3102,22.2533,22.2912,97600.0
2005-02-18 11:00:00,35.23,35.28,35.15,35.19,67400.0,22.2849,22.3165,22.2343,22.2596,67400.0
2005-02-18 11:05:00,35.18,35.18,35.06,35.18,171400.0,22.2533,22.2533,22.1774,22.2533,171400.0
2005-02-18 11:10:00,35.17,35.2,35.09,35.18,161600.0,22.2469,22.2659,22.1963,22.2533,161600.0
2005-02-18 11:15:00,35.17,35.26,35.17,35.22,137300.0,22.2469,22.3039,22.2469,22.2786,137300.0
2005-02-18 11:20:00,35.21,35.3,35.14,35.2,134800.0,22.2722,22.3292,22.228,22.2659,134800.0
2005-02-18 11:25:00,35.19,35.41,35.15,35.17,69300.0,22.2596,22.3987,22.2343,22.2469,69300.0
2005-02-18 11:30:00,35.18,35.25,35.17,35.23,85800.0,22.2533,22.2975,22.2469,22.2849,85800.0
2005-02-18 11:35:00,35.23,35.24,35.1,35.14,152900.0,22.2849,22.2912,22.2027,22.228,152900.0
2005-02-18 11:40:00,35.14,35.17,34.98,35.0,251200.0,22.228,22.2469,22.1267,22.1394,251200.0
2005-02-18 11:45:00,35.0,35.05,34.95,34.95,252700.0,22.1394,22.171,22.1078,22.1078,252700.0
2005-02-18 11:50:00,34.95,34.97,34.85,34.93,334000.0,22.1078,22.1204,22.0445,22.0951,334000.0
2005-02-18 11:55:00,34.93,34.93,34.86,34.88,262000.0,22.0951,22.0951,22.0508,22.0635,262000.0
2005-02-18 12:00:00,34.89,34.93,34.88,34.93,517800.0,22.0698,22.0951,22.0635,22.0951,517800.0
2005-02-18 12:05:00,34.92,34.95,34.91,34.94,202700.0,22.0888,22.1078,22.0825,22.1014,202700.0
2005-02-18 12:10:00,34.94,35.03,34.93,35.0,125900.0,22.1014,22.1584,22.0951,22.1394,125900.0
2005-02-18 12:15:00,34.99,35.01,34.92,34.99,164200.0,22.1331,22.1457,22.0888,22.1331,164200.0
2005-02-18 12:20:00,35.0,35.03,34.91,34.93,79500.0,22.1394,22.1584,22.0825,22.0951,79500.0
2005-02-18 12:25:00,34.93,34.95,34.89,34.9,112100.0,22.0951,22.1078,22.0698,22.0761,112100.0
2005-02-18 12:30:00,34.89,34.92,34.89,34.92,53400.0,22.0698,22.0888,22.0698,22.0888,53400.0
2005-02-18 12:35:00,34.91,34.95,34.89,34.92,108400.0,22.0825,22.1078,22.0698,22.0888,108400.0
2005-02-18 12:40:00,34.93,35.0,34.93,35.0,204500.0,22.0951,22.1394,22.0951,22.1394,204500.0
2005-02-18 12:45:00,35.0,35.0,34.98,34.98,45200.0,22.1394,22.1394,22.1267,22.1267,45200.0
2005-02-18 12:50:00,34.99,35.03,34.99,35.03,96600.0,22.1331,22.1584,22.1331,22.1584,96600.0
2005-02-18 12:55:00,35.03,35.05,34.99,34.99,143500.0,22.1584,22.171,22.1331,22.1331,143500.0
2005-02-18 13:00:00,35.0,35.03,34.98,34.98,106500.0,22.1394,22.1584,22.1267,22.1267,106500.0
2005-02-18 13:05:00,34.98,34.98,34.91,34.91,96300.0,22.1267,22.1267,22.0825,22.0825,96300.0
2005-02-18 13:10:00,34.91,34.92,34.83,34.86,167800.0,22.0825,22.0888,22.0319,22.0508,167800.0
2005-02-18 13:15:00,34.86,34.87,34.79,34.84,207800.0,22.0508,22.0572,22.0066,22.0382,207800.0
2005-02-18 13:20:00,34.84,34.86,34.8,34.84,131700.0,22.0382,22.0508,22.0129,22.0382,131700.0
2005-02-18 13:25:00,34.85,34.87,34.73,34.87,201400.0,22.0445,22.0572,21.9686,22.0572,201400.0
2005-02-18 13:30:00,34.86,34.87,34.7,34.72,234800.0,22.0508,22.0572,21.9496,21.9623,234800.0
2005-02-18 13:35:00,34.71,34.71,34.59,34.67,363900.0,21.956,21.956,21.8801,21.9307,363900.0
2005-02-18 13:40:00,34.68,34.7,34.65,34.66,173600.0,21.937,21.9496,21.918,21.9243,173600.0
2005-02-18 13:45:00,34.67,34.72,34.66,34.68,128100.0,21.9307,21.9623,21.9243,21.937,128100.0
2005-02-18 13:50:00,34.68,34.69,34.59,34.6,162500.0,21.937,21.9433,21.8801,21.8864,162500.0
2005-02-18 13:55:00,34.6,34.7,34.6,34.69,147900.0,21.8864,21.9496,21.8864,21.9433,147900.0
2005-02-18 14:00:00,34.68,34.77,34.65,34.73,182600.0,21.937,21.9939,21.918,21.9686,182600.0
2005-02-18 14:05:00,34.73,34.85,34.73,34.82,366200.0,21.9686,22.0445,21.9686,22.0255,366200.0
2005-02-18 14:10:00,34.83,34.97,34.82,34.95,316100.0,22.0319,22.1204,22.0255,22.1078,316100.0
2005-02-18 14:15:00,34.96,34.96,34.85,34.86,206200.0,22.1141,22.1141,22.0445,22.0508,206200.0
2005-02-18 14:20:00,34.86,34.9,34.86,34.9,118800.0,22.0508,22.0761,22.0508,22.0761,118800.0
2005-02-18 14:25:00,34.9,34.91,34.85,34.85,117600.0,22.0761,22.0825,22.0445,22.0445,117600.0
2005-02-18 14:30:00,34.85,34.86,34.7,34.8,163500.0,22.0445,22.0508,21.9496,22.0129,163500.0
2005-02-18 14:35:00,34.8,34.8,34.77,34.78,152900.0,22.0129,22.0129,21.9939,22.0002,152900.0
2005-02-18 14:40:00,34.78,34.82,34.77,34.79,142700.0,22.0002,22.0255,21.9939,22.0066,142700.0
2005-02-18 14:45:00,34.78,34.81,34.77,34.78,96900.0,22.0002,22.0192,21.9939,22.0002,96900.0
2005-02-18 14:50:00,34.79,34.83,34.78,34.81,178900.0,22.0066,22.0319,22.0002,22.0192,178900.0
2005-02-18 14:55:00,34.81,34.82,34.75,34.75,166500.0,22.0192,22.0255,21.9813,21.9813,166500.0
2005-02-18 15:00:00,34.75,34.82,34.75,34.79,144400.0,21.9813,22.0255,21.9813,22.0066,144400.0
2005-02-18 15:05:00,34.8,34.8,34.75,34.78,69200.0,22.0129,22.0129,21.9813,22.0002,69200.0
2005-02-18 15:10:00,34.79,34.8,34.71,34.71,254900.0,22.0066,22.0129,21.956,21.956,254900.0
2005-02-18 15:15:00,34.71,34.75,34.69,34.72,161400.0,21.956,21.9813,21.9433,21.9623,161400.0
2005-02-18 15:20:00,34.72,34.75,34.69,34.72,173300.0,21.9623,21.9813,21.9433,21.9623,173300.0
2005-02-18 15:25:00,34.72,34.77,34.71,34.75,145000.0,21.9623,21.9939,21.956,21.9813,145000.0
2005-02-18 15:30:00,34.76,34.76,34.7,34.7,208700.0,21.9876,21.9876,21.9496,21.9496,208700.0
2005-02-18 15:35:00,34.7,34.75,34.66,34.67,192400.0,21.9496,21.9813,21.9243,21.9307,192400.0
2005-02-18 15:40:00,34.65,34.7,34.65,34.7,235700.0,21.918,21.9496,21.918,21.9496,235700.0
2005-02-18 15:45:00,34.7,34.79,34.67,34.73,355900.0,21.9496,22.0066,21.9307,21.9686,355900.0
2005-02-18 15:50:00,34.72,34.76,34.64,34.68,428500.0,21.9623,21.9876,21.9117,21.937,428500.0
2005-02-18 15:55:00,34.68,34.7,34.6,34.61,1036900.0,21.937,21.9496,21.8864,21.8927,1036900.0
2005-02-22 09:30:00,34.06,34.25,34.0,34.18,911900.0,21.5448,21.665,21.5068,21.6207,911900.0
2005-02-22 09:35:00,34.19,34.24,34.08,34.2,649600.0,21.627,21.6587,21.5575,21.6334,649600.0
2005-02-22 09:40:00,34.21,34.29,34.15,34.22,428200.0,21.6397,21.6903,21.6017,21.646,428200.0
2005-02-22 09:45:00,34.21,34.31,34.2,34.27,332400.0,21.6397,21.7029,21.6334,21.6776,332400.0
2005-02-22 09:50:00,34.27,34.43,34.26,34.3,314100.0,21.6776,21.7788,21.6713,21.6966,314100.0
2005-02-22 09:55:00,34.29,34.41,34.25,34.4,276000.0,21.6903,21.7662,21.665,21.7599,276000.0
2005-02-22 10:00:00,34.39,34.41,34.28,34.33,465500.0,21.7535,21.7662,21.684,21.7156,465500.0
2005-02-22 10:05:00,34.33,34.35,34.19,34.21,311200.0,21.7156,21.7282,21.627,21.6397,311200.0
2005-02-22 10:10:00,34.22,34.34,34.2,34.32,459300.0,21.646,21.7219,21.6334,21.7093,459300.0
2005-02-22 10:15:00,34.32,34.37,34.26,34.33,243400.0,21.7093,21.7409,21.6713,21.7156,243400.0
2005-02-22 10:20:00,34.32,34.34,34.2,34.34,323300.0,21.7093,21.7219,21.6334,21.7219,323300.0
2005-02-22 10:25:00,34.34,34.39,34.32,34.38,307700.0,21.7219,21.7535,21.7093,21.7472,307700.0
2005-02-22 10:30:00,34.38,34.43,34.36,34.42,326400.0,21.7472,21.7788,21.7346,21.7725,326400.0
2005-02-22 10:35:00,34.42,34.93,34.38,34.93,556400.0,21.7725,22.0951,21.7472,22.0951,556400.0
2005-02-22 10:40:00,34.94,35.03,34.84,34.96,492000.0,22.1014,22.1584,22.0382,22.1141,492000.0
2005-02-22 10:45:00,34.96,34.96,34.71,34.71,231800.0,22.1141,22.1141,21.956,21.956,231800.0
2005-02-22 10:50:00,34.71,34.75,34.68,34.69,268600.0,21.956,21.9813,21.937,21.9433,268600.0
2005-02-22 10:55:00,34.69,34.72,34.59,34.63,676500.0,21.9433,21.9623,21.8801,21.9054,676500.0
2005-02-22 11:00:00,34.64,34.66,34.52,34.6,267600.0,21.9117,21.9243,21.8358,21.8864,267600.0
2005-02-22 11:05:00,34.59,34.67,34.53,34.59,300100.0,21.8801,21.9307,21.8421,21.8801,300100.0
2005-02-22 11:10:00,34.59,34.61,34.43,34.44,171400.0,21.8801,21.8927,21.7788,21.7852,171400.0
2005-02-22 11:15:00,34.43,34.59,34.43,34.58,174800.0,21.7788,21.8801,21.7788,21.8737,174800.0
2005-02-22 11:20:00,34.57,34.64,34.53,34.58,196800.0,21.8674,21.9117,21.8421,21.8737,196800.0
2005-02-22 11:25:00,34.58,34.62,34.52,34.53,193700.0,21.8737,21.899,21.8358,21.8421,193700.0
2005-02-22 11:30:00,34.52,34.65,34.5,34.61,153400.0,21.8358,21.918,21.8231,21.8927,153400.0
2005-02-22 11:35:00,34.61,34.65,34.39,34.6,238600.0,21.8927,21.918,21.7535,21.8864,238600.0
2005-02-22 11:40:00,34.6,34.74,34.59,34.63,160100.0,21.8864,21.9749,21.8801,21.9054,160100.0
2005-02-22 11:45:00,34.62,35.65,34.61,34.66,127200.0,21.899,22.5506,21.8927,21.9243,127200.0
2005-02-22 11:50:00,34.66,34.73,34.55,34.69,182600.0,21.9243,21.9686,21.8548,21.9433,182600.0
2005-02-22 11:55:00,34.68,34.76,34.67,34.76,102500.0,21.937,21.9876,21.9307,21.9876,102500.0
2005-02-22 12:00:00,34.74,34.88,34.68,34.88,207100.0,21.9749,22.0635,21.937,22.0635,207100.0
2005-02-22 12:05:00,34.86,34.95,34.85,34.89,143900.0,22.0508,22.1078,22.0445,22.0698,143900.0
2005-02-22 12:10:00,34.88,34.89,34.66,34.68,209600.0,22.0635,22.0698,21.9243,21.937,209600.0
2005-02-22 12:15:00,34.69,34.7,34.48,34.48,268100.0,21.9433,21.9496,21.8105,21.8105,268100.0
2005-02-22 12:20:00,34.48,34.51,34.37,34.42,288000.0,21.8105,21.8294,21.7409,21.7725,288000.0
2005-02-22 12:25:00,34.42,34.47,34.25,34.42,333400.0,21.7725,21.8041,21.665,21.7725,333400.0
2005-02-22 12:30:00,34.42,34.48,34.37,34.37,184100.0,21.7725,21.8105,21.7409,21.7409,184100.0
2005-02-22 12:35:00,34.37,34.4,34.28,34.35,270300.0,21.7409,21.7599,21.684,21.7282,270300.0
2005-02-22 12:40:00,34.35,34.37,34.31,34.35,156100.0,21.7282,21.7409,21.7029,21.7282,156100.0
2005-02-22 12:45:00,34.36,34.36,34.3,34.32,136300.0,21.7346,21.7346,21.6966,21.7093,136300.0
2005-02-22 12:50:00,34.33,34.37,34.3,34.36,144100.0,21.7156,21.7409,21.6966,21.7346,144100.0
2005-02-22 12:55:00,34.36,34.37,34.32,34.34,132300.0,21.7346,21.7409,21.7093,21.7219,132300.0
2005-02-22 13:00:00,34.36,34.42,34.28,34.41,255800.0,21.7346,21.7725,21.684,21.7662,255800.0
2005-02-22 13:05:00,34.41,34.48,34.4,34.45,169500.0,21.7662,21.8105,21.7599,21.7915,169500.0
2005-02-22 13:10:00,34.46,34.51,34.45,34.49,175100.0,21.7978,21.8294,21.7915,21.8168,175100.0
2005-02-22 13:15:00,34.51,34.54,34.47,34.51,141300.0,21.8294,21.8484,21.8041,21.8294,141300.0
2005-02-22 13:20:00,34.51,34.59,34.42,34.55,305200.0,21.8294,21.8801,21.7725,21.8548,305200.0
2005-02-22 13:25:00,34.54,34.57,34.51,34.52,126500.0,21.8484,21.8674,21.8294,21.8358,126500.0
2005-02-22 13:30:00,34.52,34.53,34.48,34.51,71100.0,21.8358,21.8421,21.8105,21.8294,71100.0
2005-02-22 13:35:00,34.51,34.52,34.41,34.5,278900.0,21.8294,21.8358,21.7662,21.8231,278900.0
2005-02-22 13:40:00,34.5,34.62,34.5,34.62,120100.0,21.8231,21.899,21.8231,21.899,120100.0
2005-02-22 13:45:00,34.62,34.68,34.6,34.66,205300.0,21.899,21.937,21.8864,21.9243,205300.0
2005-02-22 13:50:00,34.66,34.77,34.65,34.68,224000.0,21.9243,21.9939,21.918,21.937,224000.0
2005-02-22 13:55:00,34.68,34.69,34.55,34.58,97200.0,21.937,21.9433,21.8548,21.8737,97200.0
2005-02-22 14:00:00,34.59,34.6,34.49,34.52,111700.0,21.8801,21.8864,21.8168,21.8358,111700.0
2005-02-22 14:05:00,34.52,34.58,34.49,34.52,193300.0,21.8358,21.8737,21.8168,21.8358,193300.0
2005-02-22 14:10:00,34.53,34.58,34.52,34.57,85500.0,21.8421,21.8737,21.8358,21.8674,85500.0
2005-02-22 14:15:00,34.57,34.61,34.55,34.57,140900.0,21.8674,21.8927,21.8548,21.8674,140900.0
2005-02-22 14:20:00,34.58,34.62,34.55,34.61,186700.0,21.8737,21.899,21.8548,21.8927,186700.0
2005-02-22 14:25:00,34.6,34.68,34.56,34.67,163300.0,21.8864,21.937,21.8611,21.9307,163300.0
2005-02-22 14:30:00,34.67,34.73,34.63,34.72,157900.0,21.9307,21.9686,21.9054,21.9623,157900.0
2005-02-22 14:35:00,34.73,34.75,34.6,34.63,193400.0,21.9686,21.9813,21.8864,21.9054,193400.0
2005-02-22 14:40:00,34.64,34.65,34.6,34.6,228100.0,21.9117,21.918,21.8864,21.8864,228100.0
2005-02-22 14:45:00,34.6,34.62,34.56,34.62,146100.0,21.8864,21.899,21.8611,21.899,146100.0
2005-02-22 14:50:00,34.61,34.69,34.56,34.67,104100.0,21.8927,21.9433,21.8611,21.9307,104100.0
2005-02-22 14:55:00,34.67,34.69,34.61,34.62,123700.0,21.9307,21.9433,21.8927,21.899,123700.0
2005-02-22 15:00:00,34.62,34.63,34.33,34.62,101000.0,21.899,21.9054,21.7156,21.899,101000.0
2005-02-22 15:05:00,34.63,34.65,34.56,34.6,135000.0,21.9054,21.918,21.8611,21.8864,135000.0
2005-02-22 15:10:00,34.6,34.66,34.49,34.51,542600.0,21.8864,21.9243,21.8168,21.8294,542600.0
2005-02-22 15:15:00,34.5,34.53,34.45,34.52,183400.0,21.8231,21.8421,21.7915,21.8358,183400.0
2005-02-22 15:20:00,34.52,34.67,34.45,34.53,196400.0,21.8358,21.9307,21.7915,21.8421,196400.0
2005-02-22 15:25:00,34.53,34.62,34.5,34.6,333500.0,21.8421,21.899,21.8231,21.8864,333500.0
2005-02-22 15:30:00,34.61,34.62,34.51,34.53,212300.0,21.8927,21.899,21.8294,21.8421,212300.0
2005-02-22 15:35:00,34.53,34.54,34.38,34.51,487000.0,21.8421,21.8484,21.7472,21.8294,487000.0
2005-02-22 15:40:00,34.51,34.57,34.44,34.54,150200.0,21.8294,21.8674,21.7852,21.8484,150200.0
2005-02-22 15:45:00,34.54,34.62,34.5,34.59,268800.0,21.8484,21.899,21.8231,21.8801,268800.0
2005-02-22 15:50:00,34.58,34.62,34.5,34.56,291800.0,21.8737,21.899,21.8231,21.8611,291800.0
2005-02-22 15:55:00,34.56,34.57,34.47,34.47,431200.0,21.8611,21.8674,21.8041,21.8041,431200.0
2005-02-23 09:30:00,34.72,34.79,34.64,34.74,709800.0,22.0073,22.0517,21.9566,22.02,709800.0
2005-02-23 09:35:00,34.73,34.74,34.51,34.66,426300.0,22.0137,22.02,21.8742,21.9693,426300.0
2005-02-23 09:40:00,34.65,34.76,34.44,34.76,270400.0,21.963,22.0327,21.8299,22.0327,270400.0
2005-02-23 09:45:00,34.77,34.79,34.62,34.66,153400.0,22.039,22.0517,21.9439,21.9693,153400.0
2005-02-23 09:50:00,34.68,34.71,34.6,34.71,233400.0,21.982,22.001,21.9313,22.001,233400.0
2005-02-23 09:55:00,34.7,34.7,34.52,34.56,266400.0,21.9947,21.9947,21.8806,21.9059,266400.0
2005-02-23 10:00:00,34.56,34.6,34.47,34.48,203000.0,21.9059,21.9313,21.8489,21.8552,203000.0
2005-02-23 10:05:00,34.48,34.54,34.42,34.49,170200.0,21.8552,21.8932,21.8172,21.8615,170200.0
2005-02-23 10:10:00,34.46,34.58,34.45,34.57,178300.0,21.8425,21.9186,21.8362,21.9123,178300.0
2005-02-23 10:15:00,34.55,34.61,34.5,34.57,205600.0,21.8996,21.9376,21.8679,21.9123,205600.0
2005-02-23 10:20:00,34.57,34.66,34.53,34.63,166000.0,21.9123,21.9693,21.8869,21.9503,166000.0
2005-02-23 10:25:00,34.63,34.7,34.55,34.55,146600.0,21.9503,21.9947,21.8996,21.8996,146600.0
2005-02-23 10:30:00,34.58,34.72,34.58,34.7,154500.0,21.9186,22.0073,21.9186,21.9947,154500.0
2005-02-23 10:35:00,34.7,34.7,34.56,34.61,226300.0,21.9947,21.9947,21.9059,21.9376,226300.0
2005-02-23 10:40:00,34.61,34.61,34.47,34.5,190000.0,21.9376,21.9376,21.8489,21.8679,190000.0
2005-02-23 10:45:00,34.48,34.55,34.47,34.49,93100.0,21.8552,21.8996,21.8489,21.8615,93100.0
2005-02-23 10:50:00,34.5,34.5,34.42,34.44,171400.0,21.8679,21.8679,21.8172,21.8299,171400.0
2005-02-23 10:55:00,34.44,34.55,34.44,34.5,113500.0,21.8299,21.8996,21.8299,21.8679,113500.0
2005-02-23 11:00:00,34.5,34.55,34.48,34.52,95800.0,21.8679,21.8996,21.8552,21.8806,95800.0
2005-02-23 11:05:00,34.53,34.68,34.53,34.67,180600.0,21.8869,21.982,21.8869,21.9756,180600.0
2005-02-23 11:10:00,34.66,34.68,34.62,34.68,61000.0,21.9693,21.982,21.9439,21.982,61000.0
2005-02-23 11:15:00,34.67,34.78,34.66,34.74,158300.0,21.9756,22.0454,21.9693,22.02,158300.0
2005-02-23 11:20:00,34.74,34.8,34.74,34.79,226800.0,22.02,22.058,22.02,22.0517,226800.0
2005-02-23 11:25:00,34.8,34.82,34.76,34.78,239900.0,22.058,22.0707,22.0327,22.0454,239900.0
2005-02-23 11:30:00,34.78,34.82,34.71,34.73,414700.0,22.0454,22.0707,22.001,22.0137,414700.0
2005-02-23 11:35:00,34.73,34.77,34.69,34.69,134800.0,22.0137,22.039,21.9883,21.9883,134800.0
2005-02-23 11:40:00,34.68,34.71,34.66,34.68,109700.0,21.982,22.001,21.9693,21.982,109700.0
2005-02-23 11:45:00,34.69,34.71,34.62,34.64,154000.0,21.9883,22.001,21.9439,21.9566,154000.0
2005-02-23 11:50:00,34.64,34.69,34.58,34.68,180100.0,21.9566,21.9883,21.9186,21.982,180100.0
2005-02-23 11:55:00,34.68,34.72,34.64,34.72,116700.0,21.982,22.0073,21.9566,22.0073,116700.0
2005-02-23 12:00:00,34.71,34.74,34.65,34.66,106900.0,22.001,22.02,21.963,21.9693,106900.0
2005-02-23 12:05:00,34.67,34.72,34.6,34.6,121800.0,21.9756,22.0073,21.9313,21.9313,121800.0
2005-02-23 12:10:00,34.6,34.63,34.58,34.63,69500.0,21.9313,21.9503,21.9186,21.9503,69500.0
2005-02-23 12:15:00,34.62,34.65,34.58,34.59,19900.0,21.9439,21.963,21.9186,21.9249,19900.0
2005-02-23 12:20:00,34.59,34.64,34.58,34.63,62300.0,21.9249,21.9566,21.9186,21.9503,62300.0
2005-02-23 12:25:00,34.63,34.73,34.62,34.73,175400.0,21.9503,22.0137,21.9439,22.0137,175400.0
2005-02-23 12:30:00,34.73,34.74,34.69,34.69,41000.0,22.0137,22.02,21.9883,21.9883,41000.0
2005-02-23 12:35:00,34.7,34.72,34.65,34.67,54500.0,21.9947,22.0073,21.963,21.9756,54500.0
2005-02-23 12:40:00,34.67,34.67,34.62,34.62,54400.0,21.9756,21.9756,21.9439,21.9439,54400.0
2005-02-23 12:45:00,34.63,34.65,34.61,34.62,47300.0,21.9503,21.963,21.9376,21.9439,47300.0
2005-02-23 12:50:00,34.62,34.65,34.62,34.64,16900.0,21.9439,21.963,21.9439,21.9566,16900.0
2005-02-23 12:55:00,34.64,34.65,34.6,34.61,34400.0,21.9566,21.963,21.9313,21.9376,34400.0
2005-02-23 13:00:00,34.61,34.68,34.6,34.67,51000.0,21.9376,21.982,21.9313,21.9756,51000.0
2005-02-23 13:05:00,34.66,34.67,34.6,34.61,105200.0,21.9693,21.9756,21.9313,21.9376,105200.0
2005-02-23 13:10:00,34.6,34.66,34.56,34.56,363300.0,21.9313,21.9693,21.9059,21.9059,363300.0
2005-02-23 13:15:00,34.56,34.59,34.56,34.59,74200.0,21.9059,21.9249,21.9059,21.9249,74200.0
2005-02-23 13:20:00,34.58,34.59,34.53,34.53,137700.0,21.9186,21.9249,21.8869,21.8869,137700.0
2005-02-23 13:25:00,34.53,34.55,34.48,34.48,520100.0,21.8869,21.8996,21.8552,21.8552,520100.0
2005-02-23 13:30:00,34.49,34.52,34.42,34.48,175900.0,21.8615,21.8806,21.8172,21.8552,175900.0
2005-02-23 13:35:00,34.48,34.5,34.45,34.45,120100.0,21.8552,21.8679,21.8362,21.8362,120100.0
2005-02-23 13:40:00,34.46,34.5,34.43,34.45,164500.0,21.8425,21.8679,21.8235,21.8362,164500.0
2005-02-23 13:45:00,34.45,34.54,34.45,34.52,96800.0,21.8362,21.8932,21.8362,21.8806,96800.0
2005-02-23 13:50:00,34.52,34.58,34.52,34.55,75000.0,21.8806,21.9186,21.8806,21.8996,75000.0
2005-02-23 13:55:00,34.55,34.57,34.52,34.57,43800.0,21.8996,21.9123,21.8806,21.9123,43800.0
2005-02-23 14:00:00,34.57,34.61,34.51,34.56,188400.0,21.9123,21.9376,21.8742,21.9059,188400.0
2005-02-23 14:05:00,34.57,34.62,34.55,34.58,147600.0,21.9123,21.9439,21.8996,21.9186,147600.0
2005-02-23 14:10:00,34.58,34.59,34.49,34.54,140800.0,21.9186,21.9249,21.8615,21.8932,140800.0
2005-02-23 14:15:00,34.54,34.55,34.44,34.55,187300.0,21.8932,21.8996,21.8299,21.8996,187300.0
2005-02-23 14:20:00,34.55,34.63,34.49,34.5,192300.0,21.8996,21.9503,21.8615,21.8679,192300.0
2005-02-23 14:25:00,34.5,34.57,34.49,34.53,251900.0,21.8679,21.9123,21.8615,21.8869,251900.0
2005-02-23 14:30:00,34.51,34.58,34.49,34.55,300300.0,21.8742,21.9186,21.8615,21.8996,300300.0
2005-02-23 14:35:00,34.54,34.6,34.52,34.56,127500.0,21.8932,21.9313,21.8806,21.9059,127500.0
2005-02-23 14:40:00,34.57,34.57,34.46,34.47,167100.0,21.9123,21.9123,21.8425,21.8489,167100.0
2005-02-23 14:45:00,34.46,34.52,34.45,34.5,181000.0,21.8425,21.8806,21.8362,21.8679,181000.0
2005-02-23 14:50:00,34.5,34.53,34.45,34.47,90300.0,21.8679,21.8869,21.8362,21.8489,90300.0
2005-02-23 14:55:00,34.47,34.49,34.44,34.46,166500.0,21.8489,21.8615,21.8299,21.8425,166500.0
2005-02-23 15:00:00,34.46,34.48,34.42,34.45,298500.0,21.8425,21.8552,21.8172,21.8362,298500.0
2005-02-23 15:05:00,34.46,34.46,34.41,34.43,618700.0,21.8425,21.8425,21.8108,21.8235,618700.0
2005-02-23 15:10:00,34.44,34.46,34.43,34.46,234100.0,21.8299,21.8425,21.8235,21.8425,234100.0
2005-02-23 15:15:00,34.46,34.47,34.42,34.44,290500.0,21.8425,21.8489,21.8172,21.8299,290500.0
2005-02-23 15:20:00,34.43,34.45,34.42,34.43,161900.0,21.8235,21.8362,21.8172,21.8235,161900.0
2005-02-23 15:25:00,34.44,34.46,34.42,34.44,246100.0,21.8299,21.8425,21.8172,21.8299,246100.0
2005-02-23 15:30:00,34.43,34.45,34.35,34.36,292300.0,21.8235,21.8362,21.7728,21.7791,292300.0
2005-02-23 15:35:00,34.37,34.38,34.33,34.34,302700.0,21.7855,21.7918,21.7601,21.7665,302700.0
2005-02-23 15:40:00,34.34,34.35,34.25,34.33,248100.0,21.7665,21.7728,21.7094,21.7601,248100.0
2005-02-23 15:45:00,34.34,34.45,34.33,34.4,244300.0,21.7665,21.8362,21.7601,21.8045,244300.0
2005-02-23 15:50:00,34.39,34.4,34.25,34.26,326600.0,21.7982,21.8045,21.7094,21.7158,326600.0
2005-02-23 15:55:00,34.26,34.27,34.14,34.14,750500.0,21.7158,21.7221,21.6397,21.6397,750500.0
2005-02-24 09:30:00,34.04,34.42,33.99,34.4,646800.0,21.5763,21.8172,21.5446,21.8045,646800.0
2005-02-24 09:35:00,34.4,34.45,34.22,34.31,450000.0,21.8045,21.8362,21.6904,21.7475,450000.0
2005-02-24 09:40:00,34.32,34.39,34.22,34.28,433800.0,21.7538,21.7982,21.6904,21.7284,433800.0
2005-02-24 09:45:00,34.28,34.3,34.14,34.22,319500.0,21.7284,21.7411,21.6397,21.6904,319500.0
2005-02-24 09:50:00,34.22,34.24,34.1,34.19,430400.0,21.6904,21.7031,21.6143,21.6714,430400.0
2005-02-24 09:55:00,34.19,34.29,34.15,34.17,168100.0,21.6714,21.7348,21.646,21.6587,168100.0
2005-02-24 10:00:00,34.17,34.22,34.08,34.09,268500.0,21.6587,21.6904,21.6017,21.608,268500.0
2005-02-24 10:05:00,34.1,34.17,34.09,34.14,233400.0,21.6143,21.6587,21.608,21.6397,233400.0
2005-02-24 10:10:00,34.14,34.3,34.1,34.25,303500.0,21.6397,21.7411,21.6143,21.7094,303500.0
2005-02-24 10:15:00,34.25,34.31,34.21,34.24,362500.0,21.7094,21.7475,21.6841,21.7031,362500.0
2005-02-24 10:20:00,34.23,34.29,34.2,34.25,325300.0,21.6967,21.7348,21.6777,21.7094,325300.0
2005-02-24 10:25:00,34.26,34.3,34.25,34.26,100400.0,21.7158,21.7411,21.7094,21.7158,100400.0
2005-02-24 10:30:00,34.25,34.53,34.2,34.5,481100.0,21.7094,21.8869,21.6777,21.8679,481100.0
2005-02-24 10:35:00,34.5,34.52,34.42,34.46,200900.0,21.8679,21.8806,21.8172,21.8425,200900.0
2005-02-24 10:40:00,34.44,34.45,34.35,34.35,194500.0,21.8299,21.8362,21.7728,21.7728,194500.0
2005-02-24 10:45:00,34.35,34.36,34.28,34.31,314200.0,21.7728,21.7791,21.7284,21.7475,314200.0
2005-02-24 10:50:00,34.3,34.38,34.29,34.29,243400.0,21.7411,21.7918,21.7348,21.7348,243400.0
2005-02-24 10:55:00,34.29,34.34,34.18,34.22,226000.0,21.7348,21.7665,21.665,21.6904,226000.0
2005-02-24 11:00:00,34.21,34.23,34.08,34.13,206200.0,21.6841,21.6967,21.6017,21.6334,206200.0
2005-02-24 11:05:00,34.12,34.19,34.11,34.17,118300.0,21.627,21.6714,21.6207,21.6587,118300.0
2005-02-24 11:10:00,34.17,34.21,34.14,34.17,112500.0,21.6587,21.6841,21.6397,21.6587,112500.0
2005-02-24 11:15:00,34.18,34.29,34.18,34.25,126400.0,21.665,21.7348,21.665,21.7094,126400.0
2005-02-24 11:20:00,34.26,34.4,34.25,34.37,240000.0,21.7158,21.8045,21.7094,21.7855,240000.0
2005-02-24 11:25:00,34.38,34.41,34.31,34.31,239900.0,21.7918,21.8108,21.7475,21.7475,239900.0
2005-02-24 11:30:00,34.31,34.39,34.27,34.39,144200.0,21.7475,21.7982,21.7221,21.7982,144200.0
2005-02-24 11:35:00,34.4,34.4,34.33,34.35,79800.0,21.8045,21.8045,21.7601,21.7728,79800.0
2005-02-24 11:40:00,34.36,34.5,34.33,34.36,102600.0,21.7791,21.8679,21.7601,21.7791,102600.0
2005-02-24 11:45:00,34.35,34.42,34.34,34.38,179500.0,21.7728,21.8172,21.7665,21.7918,179500.0
2005-02-24 11:50:00,34.39,34.42,34.31,34.34,113200.0,21.7982,21.8172,21.7475,21.7665,113200.0
2005-02-24 11:55:00,34.35,34.35,34.28,34.34,91500.0,21.7728,21.7728,21.7284,21.7665,91500.0
2005-02-24 12:00:00,34.34,34.34,34.22,34.25,128600.0,21.7665,21.7665,21.6904,21.7094,128600.0
2005-02-24 12:05:00,34.26,34.33,34.26,34.29,168600.0,21.7158,21.7601,21.7158,21.7348,168600.0
2005-02-24 12:10:00,34.28,34.29,34.2,34.23,88400.0,21.7284,21.7348,21.6777,21.6967,88400.0
2005-02-24 12:15:00,34.23,34.27,34.18,34.18,93200.0,21.6967,21.7221,21.665,21.665,93200.0
2005-02-24 12:20:00,34.18,34.24,34.15,34.17,118600.0,21.665,21.7031,21.646,21.6587,118600.0
2005-02-24 12:25:00,34.17,34.18,34.12,34.18,132900.0,21.6587,21.665,21.627,21.665,132900.0
2005-02-24 12:30:00,34.18,34.18,34.1,34.13,108100.0,21.665,21.665,21.6143,21.6334,108100.0
2005-02-24 12:35:00,34.14,34.2,34.13,34.2,46200.0,21.6397,21.6777,21.6334,21.6777,46200.0
2005-02-24 12:40:00,34.2,34.23,34.18,34.22,103300.0,21.6777,21.6967,21.665,21.6904,103300.0
2005-02-24 12:45:00,34.23,34.28,34.22,34.23,96100.0,21.6967,21.7284,21.6904,21.6967,96100.0
2005-02-24 12:50:00,34.23,34.26,34.21,34.24,53800.0,21.6967,21.7158,21.6841,21.7031,53800.0
2005-02-24 12:55:00,34.24,34.27,34.13,34.15,111500.0,21.7031,21.7221,21.6334,21.646,111500.0
2005-02-24 13:00:00,34.16,34.21,34.15,34.21,51400.0,21.6524,21.6841,21.646,21.6841,51400.0
2005-02-24 13:05:00,34.22,34.23,34.19,34.23,147200.0,21.6904,21.6967,21.6714,21.6967,147200.0
2005-02-24 13:10:00,34.23,34.26,34.22,34.25,72500.0,21.6967,21.7158,21.6904,21.7094,72500.0
2005-02-24 13:15:00,34.26,34.26,34.22,34.26,77700.0,21.7158,21.7158,21.6904,21.7158,77700.0
2005-02-24 13:20:00,34.26,34.3,34.23,34.29,86800.0,21.7158,21.7411,21.6967,21.7348,86800.0
2005-02-24 13:25:00,34.3,34.3,34.26,34.27,85800.0,21.7411,21.7411,21.7158,21.7221,85800.0
2005-02-24 13:30:00,34.27,34.3,34.26,34.29,85200.0,21.7221,21.7411,21.7158,21.7348,85200.0
2005-02-24 13:35:00,34.29,34.47,34.23,34.37,590300.0,21.7348,21.8489,21.6967,21.7855,590300.0
2005-02-24 13:40:00,34.38,34.46,34.38,34.4,115800.0,21.7918,21.8425,21.7918,21.8045,115800.0
2005-02-24 13:45:00,34.4,34.46,34.39,34.45,126700.0,21.8045,21.8425,21.7982,21.8362,126700.0
2005-02-24 13:50:00,34.45,34.6,34.45,34.49,268100.0,21.8362,21.9313,21.8362,21.8615,268100.0
2005-02-24 13:55:00,34.49,34.5,34.45,34.48,244000.0,21.8615,21.8679,21.8362,21.8552,244000.0
2005-02-24 14:00:00,34.48,34.61,34.47,34.61,151500.0,21.8552,21.9376,21.8489,21.9376,151500.0
2005-02-24 14:05:00,34.61,34.67,34.54,34.67,152300.0,21.9376,21.9756,21.8932,21.9756,152300.0
2005-02-24 14:10:00,34.67,34.86,34.6,34.69,515300.0,21.9756,22.0961,21.9313,21.9883,515300.0
2005-02-24 14:15:00,34.69,34.88,34.68,34.87,302100.0,21.9883,22.1087,21.982,22.1024,302100.0
2005-02-24 14:20:00,34.87,35.09,34.85,35.04,469100.0,22.1024,22.2419,22.0897,22.2102,469100.0
2005-02-24 14:25:00,35.04,35.05,34.98,35.01,391800.0,22.2102,22.2165,22.1721,22.1911,391800.0
2005-02-24 14:30:00,35.01,35.01,34.9,34.9,276000.0,22.1911,22.1911,22.1214,22.1214,276000.0
2005-02-24 14:35:00,34.9,34.94,34.82,34.84,251000.0,22.1214,22.1468,22.0707,22.0834,251000.0
2005-02-24 14:40:00,34.83,34.89,34.82,34.86,185400.0,22.0771,22.1151,22.0707,22.0961,185400.0
2005-02-24 14:45:00,34.87,34.88,34.77,34.78,150300.0,22.1024,22.1087,22.039,22.0454,150300.0
2005-02-24 14:50:00,34.79,34.86,34.79,34.8,159700.0,22.0517,22.0961,22.0517,22.058,159700.0
2005-02-24 14:55:00,34.8,34.96,34.79,34.96,213700.0,22.058,22.1595,22.0517,22.1595,213700.0
2005-02-24 15:00:00,34.95,35.09,34.92,35.07,336600.0,22.1531,22.2419,22.1341,22.2292,336600.0
2005-02-24 15:05:00,35.08,35.26,35.08,35.16,542700.0,22.2355,22.3496,22.2355,22.2862,542700.0
2005-02-24 15:10:00,35.16,35.28,35.13,35.19,365400.0,22.2862,22.3623,22.2672,22.3052,365400.0
2005-02-24 15:15:00,35.2,35.23,35.12,35.19,197900.0,22.3116,22.3306,22.2609,22.3052,197900.0
2005-02-24 15:20:00,35.18,35.33,35.18,35.28,314800.0,22.2989,22.394,22.2989,22.3623,314800.0
2005-02-24 15:25:00,35.28,35.38,35.25,35.37,300200.0,22.3623,22.4257,22.3433,22.4193,300200.0
2005-02-24 15:30:00,35.37,35.38,35.27,35.32,646500.0,22.4193,22.4257,22.3559,22.3876,646500.0
2005-02-24 15:35:00,35.33,35.43,35.32,35.42,536700.0,22.394,22.4574,22.3876,22.451,536700.0
2005-02-24 15:40:00,35.41,35.55,35.35,35.53,575000.0,22.4447,22.5334,22.4067,22.5207,575000.0
2005-02-24 15:45:00,35.53,35.54,35.46,35.51,417500.0,22.5207,22.5271,22.4764,22.5081,417500.0
2005-02-24 15:50:00,35.5,35.55,35.46,35.52,432500.0,22.5017,22.5334,22.4764,22.5144,432500.0
2005-02-24 15:55:00,35.53,35.62,35.48,35.52,782900.0,22.5207,22.5778,22.4891,22.5144,782900.0
2005-02-25 09:30:00,35.35,35.69,35.28,35.62,782800.0,22.4067,22.6222,22.3623,22.5778,782800.0
2005-02-25 09:35:00,35.62,35.8,35.58,35.77,374500.0,22.5778,22.6919,22.5524,22.6729,374500.0
2005-02-25 09:40:00,35.77,35.93,35.7,35.93,351100.0,22.6729,22.7743,22.6285,22.7743,351100.0
2005-02-25 09:45:00,35.93,36.0,35.82,35.82,412300.0,22.7743,22.8187,22.7046,22.7046,412300.0
2005-02-25 09:50:00,35.82,35.92,35.79,35.89,338900.0,22.7046,22.768,22.6856,22.7489,338900.0
2005-02-25 09:55:00,35.88,35.96,35.85,35.89,251300.0,22.7426,22.7933,22.7236,22.7489,251300.0
2005-02-25 10:00:00,35.88,35.91,35.8,35.84,407800.0,22.7426,22.7616,22.6919,22.7172,407800.0
2005-02-25 10:05:00,35.84,35.9,35.84,35.88,302900.0,22.7172,22.7553,22.7172,22.7426,302900.0
2005-02-25 10:10:00,35.87,35.9,35.85,35.89,221600.0,22.7363,22.7553,22.7236,22.7489,221600.0
2005-02-25 10:15:00,35.9,35.98,35.88,35.9,310900.0,22.7553,22.806,22.7426,22.7553,310900.0
2005-02-25 10:20:00,35.89,35.97,35.89,35.97,401600.0,22.7489,22.7996,22.7489,22.7996,401600.0
2005-02-25 10:25:00,35.98,35.98,35.84,35.95,256800.0,22.806,22.806,22.7172,22.787,256800.0
2005-02-25 10:30:00,35.94,35.95,35.89,35.9,166300.0,22.7806,22.787,22.7489,22.7553,166300.0
2005-02-25 10:35:00,35.9,35.96,35.88,35.95,246000.0,22.7553,22.7933,22.7426,22.787,246000.0
2005-02-25 10:40:00,35.95,36.11,35.95,36.1,358100.0,22.787,22.8884,22.787,22.882,358100.0
2005-02-25 10:45:00,36.1,36.16,36.06,36.13,347300.0,22.882,22.9201,22.8567,22.9011,347300.0
2005-02-25 10:50:00,36.13,36.26,36.13,36.22,260600.0,22.9011,22.9835,22.9011,22.9581,260600.0
2005-02-25 10:55:00,36.22,36.3,36.2,36.3,376900.0,22.9581,23.0088,22.9454,23.0088,376900.0
2005-02-25 11:00:00,36.3,36.37,36.27,36.33,422300.0,23.0088,23.0532,22.9898,23.0278,422300.0
2005-02-25 11:05:00,36.33,36.38,36.27,36.37,361400.0,23.0278,23.0595,22.9898,23.0532,361400.0
2005-02-25 11:10:00,36.34,36.44,36.32,36.43,422300.0,23.0342,23.0976,23.0215,23.0912,422300.0
2005-02-25 11:15:00,36.44,36.5,36.4,36.49,361100.0,23.0976,23.1356,23.0722,23.1292,361100.0
2005-02-25 11:20:00,36.49,36.59,36.47,36.59,366200.0,23.1292,23.1926,23.1166,23.1926,366200.0
2005-02-25 11:25:00,36.59,36.6,36.53,36.54,317100.0,23.1926,23.199,23.1546,23.1609,317100.0
2005-02-25 11:30:00,36.55,36.58,36.5,36.54,256300.0,23.1673,23.1863,23.1356,23.1609,256300.0
2005-02-25 11:35:00,36.54,36.6,36.45,36.6,248000.0,23.1609,23.199,23.1039,23.199,248000.0
2005-02-25 11:40:00,36.6,36.66,36.57,36.65,228200.0,23.199,23.237,23.18,23.2307,228200.0
2005-02-25 11:45:00,36.64,36.66,36.61,36.62,158800.0,23.2243,23.237,23.2053,23.2116,158800.0
2005-02-25 11:50:00,36.63,36.86,36.51,36.8,558900.0,23.218,23.3638,23.1419,23.3257,558900.0
2005-02-25 11:55:00,36.8,36.92,36.77,36.82,491700.0,23.3257,23.4018,23.3067,23.3384,491700.0
2005-02-25 12:00:00,36.82,36.87,36.73,36.85,407400.0,23.3384,23.3701,23.2814,23.3574,407400.0
2005-02-25 12:05:00,36.86,36.95,36.85,36.89,358800.0,23.3638,23.4208,23.3574,23.3828,358800.0
2005-02-25 12:10:00,36.89,36.9,36.84,36.86,283700.0,23.3828,23.3891,23.3511,23.3638,283700.0
2005-02-25 12:15:00,36.87,37.0,36.87,36.99,528800.0,23.3701,23.4525,23.3701,23.4462,528800.0
2005-02-25 12:20:00,36.99,37.03,36.97,37.0,433300.0,23.4462,23.4715,23.4335,23.4525,433300.0
2005-02-25 12:25:00,37.0,37.01,36.97,36.99,358000.0,23.4525,23.4588,23.4335,23.4462,358000.0
2005-02-25 12:30:00,36.98,36.99,36.94,36.98,169100.0,23.4398,23.4462,23.4145,23.4398,169100.0
2005-02-25 12:35:00,36.99,37.02,36.9,36.92,217100.0,23.4462,23.4652,23.3891,23.4018,217100.0
2005-02-25 12:40:00,36.93,36.95,36.79,36.8,199000.0,23.4081,23.4208,23.3194,23.3257,199000.0
2005-02-25 12:45:00,36.79,36.83,36.66,36.66,211600.0,23.3194,23.3448,23.237,23.237,211600.0
2005-02-25 12:50:00,36.68,36.79,36.65,36.75,268900.0,23.2497,23.3194,23.2307,23.294,268900.0
2005-02-25 12:55:00,36.75,36.82,36.72,36.81,197100.0,23.294,23.3384,23.275,23.3321,197100.0
2005-02-25 13:00:00,36.8,36.85,36.8,36.85,143800.0,23.3257,23.3574,23.3257,23.3574,143800.0
2005-02-25 13:05:00,36.85,36.86,36.78,36.78,104400.0,23.3574,23.3638,23.3131,23.3131,104400.0
2005-02-25 13:10:00,36.78,36.81,36.75,36.76,135200.0,23.3131,23.3321,23.294,23.3004,135200.0
2005-02-25 13:15:00,36.76,36.78,36.7,36.72,157500.0,23.3004,23.3131,23.2624,23.275,157500.0
2005-02-25 13:20:00,36.71,36.75,36.71,36.72,91600.0,23.2687,23.294,23.2687,23.275,91600.0
2005-02-25 13:25:00,36.73,36.75,36.7,36.72,144600.0,23.2814,23.294,23.2624,23.275,144600.0
2005-02-25 13:30:00,36.73,36.79,36.7,36.79,133300.0,23.2814,23.3194,23.2624,23.3194,133300.0
2005-02-25 13:35:00,36.79,36.83,36.75,36.75,154300.0,23.3194,23.3448,23.294,23.294,154300.0
2005-02-25 13:40:00,36.75,36.83,36.75,36.77,142500.0,23.294,23.3448,23.294,23.3067,142500.0
2005-02-25 13:45:00,36.77,36.81,36.77,36.79,99200.0,23.3067,23.3321,23.3067,23.3194,99200.0
2005-02-25 13:50:00,36.79,36.91,36.78,36.9,176400.0,23.3194,23.3955,23.3131,23.3891,176400.0
2005-02-25 13:55:00,36.91,36.91,36.87,36.88,132300.0,23.3955,23.3955,23.3701,23.3764,132300.0
2005-02-25 14:00:00,36.88,36.89,36.88,36.89,89600.0,23.3764,23.3828,23.3764,23.3828,89600.0
2005-02-25 14:05:00,36.89,36.89,36.85,36.86,67400.0,23.3828,23.3828,23.3574,23.3638,67400.0
2005-02-25 14:10:00,36.86,37.04,36.86,37.02,322400.0,23.3638,23.4779,23.3638,23.4652,322400.0
2005-02-25 14:15:00,37.0,37.12,36.99,37.02,384300.0,23.4525,23.5286,23.4462,23.4652,384300.0
2005-02-25 14:20:00,37.02,37.1,37.0,37.01,229300.0,23.4652,23.5159,23.4525,23.4588,229300.0
2005-02-25 14:25:00,37.02,37.03,36.91,37.01,200100.0,23.4652,23.4715,23.3955,23.4588,200100.0
2005-02-25 14:30:00,37.01,37.01,36.94,36.94,179300.0,23.4588,23.4588,23.4145,23.4145,179300.0
2005-02-25 14:35:00,36.95,37.06,36.94,36.98,217800.0,23.4208,23.4905,23.4145,23.4398,217800.0
2005-02-25 14:40:00,36.98,36.98,36.8,36.83,213400.0,23.4398,23.4398,23.3257,23.3448,213400.0
2005-02-25 14:45:00,36.83,36.84,36.77,36.84,159900.0,23.3448,23.3511,23.3067,23.3511,159900.0
2005-02-25 14:50:00,36.84,36.85,36.78,36.83,208800.0,23.3511,23.3574,23.3131,23.3448,208800.0
2005-02-25 14:55:00,36.84,36.86,36.81,36.81,213900.0,23.3511,23.3638,23.3321,23.3321,213900.0
2005-02-25 15:00:00,36.83,36.87,36.79,36.84,241200.0,23.3448,23.3701,23.3194,23.3511,241200.0
2005-02-25 15:05:00,36.84,36.91,36.82,36.91,223900.0,23.3511,23.3955,23.3384,23.3955,223900.0
2005-02-25 15:10:00,36.92,37.03,36.9,36.99,349100.0,23.4018,23.4715,23.3891,23.4462,349100.0
2005-02-25 15:15:00,36.99,37.0,36.92,36.95,184300.0,23.4462,23.4525,23.4018,23.4208,184300.0
2005-02-25 15:20:00,36.95,36.99,36.9,36.99,137900.0,23.4208,23.4462,23.3891,23.4462,137900.0
2005-02-25 15:25:00,36.99,37.01,36.92,36.97,266700.0,23.4462,23.4588,23.4018,23.4335,266700.0
2005-02-25 15:30:00,36.97,36.99,36.87,36.91,296800.0,23.4335,23.4462,23.3701,23.3955,296800.0
2005-02-25 15:35:00,36.91,36.93,36.88,36.93,200500.0,23.3955,23.4081,23.3764,23.4081,200500.0
2005-02-25 15:40:00,36.92,36.95,36.86,36.95,272300.0,23.4018,23.4208,23.3638,23.4208,272300.0
2005-02-25 15:45:00,36.95,36.97,36.88,36.9,425300.0,23.4208,23.4335,23.3764,23.3891,425300.0
2005-02-25 15:50:00,36.9,36.95,36.87,36.88,376900.0,23.3891,23.4208,23.3701,23.3764,376900.0
2005-02-25 15:55:00,36.88,37.0,36.83,37.0,581800.0,23.3764,23.4525,23.3448,23.4525,581800.0
2005-02-28 09:30:00,37.02,37.22,36.83,37.05,641600.0,23.4652,23.592,23.3448,23.4842,641600.0
2005-02-28 09:35:00,37.07,37.12,36.94,37.11,323400.0,23.4969,23.5286,23.4145,23.5222,323400.0
2005-02-28 09:40:00,37.12,37.16,36.99,37.01,329900.0,23.5286,23.5539,23.4462,23.4588,329900.0
2005-02-28 09:45:00,37.01,37.05,36.78,36.78,357700.0,23.4588,23.4842,23.3131,23.3131,357700.0
2005-02-28 09:50:00,36.77,36.8,36.57,36.63,258800.0,23.3067,23.3257,23.18,23.218,258800.0
2005-02-28 09:55:00,36.62,36.63,36.48,36.52,342800.0,23.2116,23.218,23.1229,23.1483,342800.0
2005-02-28 10:00:00,36.52,36.54,36.33,36.34,483200.0,23.1483,23.1609,23.0278,23.0342,483200.0
2005-02-28 10:05:00,36.35,36.41,36.11,36.19,553800.0,23.0405,23.0785,22.8884,22.9391,553800.0
2005-02-28 10:10:00,36.19,36.2,36.08,36.12,416100.0,22.9391,22.9454,22.8694,22.8947,416100.0
2005-02-28 10:15:00,36.14,36.14,35.84,35.85,467000.0,22.9074,22.9074,22.7172,22.7236,467000.0
2005-02-28 10:20:00,35.83,35.93,35.81,35.93,571500.0,22.7109,22.7743,22.6982,22.7743,571500.0
2005-02-28 10:25:00,35.93,36.2,35.92,36.19,377900.0,22.7743,22.9454,22.768,22.9391,377900.0
2005-02-28 10:30:00,36.19,37.0,36.18,36.28,534800.0,22.9391,23.4525,22.9328,22.9961,534800.0
2005-02-28 10:35:00,36.28,36.34,36.23,36.33,274300.0,22.9961,23.0342,22.9644,23.0278,274300.0
2005-02-28 10:40:00,36.33,36.33,36.26,36.27,232300.0,23.0278,23.0278,22.9835,22.9898,232300.0
2005-02-28 10:45:00,36.26,36.37,36.25,36.28,309400.0,22.9835,23.0532,22.9771,22.9961,309400.0
2005-02-28 10:50:00,36.27,36.38,36.26,36.3,249000.0,22.9898,23.0595,22.9835,23.0088,249000.0
2005-02-28 10:55:00,36.3,36.33,36.27,36.29,270000.0,23.0088,23.0278,22.9898,23.0025,270000.0
2005-02-28 11:00:00,36.29,36.31,36.17,36.17,346300.0,23.0025,23.0152,22.9264,22.9264,346300.0
2005-02-28 11:05:00,36.17,36.17,36.07,36.12,244900.0,22.9264,22.9264,22.863,22.8947,244900.0
2005-02-28 11:10:00,36.11,36.15,36.06,36.07,293500.0,22.8884,22.9137,22.8567,22.863,293500.0
2005-02-28 11:15:00,36.06,36.1,35.95,36.0,352600.0,22.8567,22.882,22.787,22.8187,352600.0
2005-02-28 11:20:00,36.0,36.0,35.91,36.0,194600.0,22.8187,22.8187,22.7616,22.8187,194600.0
2005-02-28 11:25:00,35.99,36.01,35.94,36.01,232900.0,22.8123,22.825,22.7806,22.825,232900.0
2005-02-28 11:30:00,36.01,36.04,35.97,35.98,134000.0,22.825,22.844,22.7996,22.806,134000.0
2005-02-28 11:35:00,35.98,36.02,35.98,36.02,104900.0,22.806,22.8313,22.806,22.8313,104900.0
2005-02-28 11:40:00,36.0,36.04,35.97,35.97,115600.0,22.8187,22.844,22.7996,22.7996,115600.0
2005-02-28 11:45:00,35.97,36.02,35.92,35.95,167300.0,22.7996,22.8313,22.768,22.787,167300.0
2005-02-28 11:50:00,35.95,35.97,35.9,35.93,162700.0,22.787,22.7996,22.7553,22.7743,162700.0
2005-02-28 11:55:00,35.93,35.95,35.87,35.88,179700.0,22.7743,22.787,22.7363,22.7426,179700.0
2005-02-28 12:00:00,35.87,35.9,35.75,35.77,421200.0,22.7363,22.7553,22.6602,22.6729,421200.0
2005-02-28 12:05:00,35.78,35.84,35.76,35.8,257300.0,22.6792,22.7172,22.6665,22.6919,257300.0
2005-02-28 12:10:00,35.8,35.82,35.75,35.76,171400.0,22.6919,22.7046,22.6602,22.6665,171400.0
2005-02-28 12:15:00,35.75,35.76,35.65,35.75,289800.0,22.6602,22.6665,22.5968,22.6602,289800.0
2005-02-28 12:20:00,35.75,35.77,35.54,35.54,219800.0,22.6602,22.6729,22.5271,22.5271,219800.0
2005-02-28 12:25:00,35.54,35.75,35.5,35.69,376600.0,22.5271,22.6602,22.5017,22.6222,376600.0
2005-02-28 12:30:00,35.68,35.83,35.64,35.81,149800.0,22.6158,22.7109,22.5905,22.6982,149800.0
2005-02-28 12:35:00,35.82,35.83,35.7,35.71,114300.0,22.7046,22.7109,22.6285,22.6348,114300.0
2005-02-28 12:40:00,35.7,35.71,35.6,35.63,162300.0,22.6285,22.6348,22.5651,22.5841,162300.0
2005-02-28 12:45:00,35.64,35.76,35.62,35.76,89600.0,22.5905,22.6665,22.5778,22.6665,89600.0
2005-02-28 12:50:00,35.76,35.77,35.7,35.71,97000.0,22.6665,22.6729,22.6285,22.6348,97000.0
2005-02-28 12:55:00,35.72,35.78,35.7,35.78,113100.0,22.6412,22.6792,22.6285,22.6792,113100.0
2005-02-28 13:00:00,35.78,35.81,35.77,35.79,136400.0,22.6792,22.6982,22.6729,22.6856,136400.0
2005-02-28 13:05:00,35.79,35.79,35.65,35.7,110100.0,22.6856,22.6856,22.5968,22.6285,110100.0
2005-02-28 13:10:00,35.7,35.74,35.66,35.7,36600.0,22.6285,22.6539,22.6032,22.6285,36600.0
2005-02-28 13:15:00,35.71,35.71,35.57,35.69,301200.0,22.6348,22.6348,22.5461,22.6222,301200.0
2005-02-28 13:20:00,35.7,35.7,35.61,35.68,153500.0,22.6285,22.6285,22.5715,22.6158,153500.0
2005-02-28 13:25:00,35.69,35.69,35.65,35.65,64300.0,22.6222,22.6222,22.5968,22.5968,64300.0
2005-02-28 13:30:00,35.65,35.71,35.64,35.68,89800.0,22.5968,22.6348,22.5905,22.6158,89800.0
2005-02-28 13:35:00,35.68,35.68,35.51,35.62,149600.0,22.6158,22.6158,22.5081,22.5778,149600.0
2005-02-28 13:40:00,35.62,35.64,35.5,35.53,128800.0,22.5778,22.5905,22.5017,22.5207,128800.0
2005-02-28 13:45:00,35.53,35.57,35.5,35.55,201500.0,22.5207,22.5461,22.5017,22.5334,201500.0
2005-02-28 13:50:00,35.55,35.63,35.51,35.55,276200.0,22.5334,22.5841,22.5081,22.5334,276200.0
2005-02-28 13:55:00,35.55,35.61,35.5,35.59,136300.0,22.5334,22.5715,22.5017,22.5588,136300.0
2005-02-28 14:00:00,35.58,35.61,35.5,35.52,176100.0,22.5524,22.5715,22.5017,22.5144,176100.0
2005-02-28 14:05:00,35.52,35.65,35.46,35.64,318300.0,22.5144,22.5968,22.4764,22.5905,318300.0
2005-02-28 14:10:00,35.65,35.69,35.62,35.68,176200.0,22.5968,22.6222,22.5778,22.6158,176200.0
2005-02-28 14:15:00,35.68,35.77,35.68,35.76,199300.0,22.6158,22.6729,22.6158,22.6665,199300.0
2005-02-28 14:20:00,35.76,35.77,35.66,35.66,104400.0,22.6665,22.6729,22.6032,22.6032,104400.0
2005-02-28 14:25:00,35.66,35.68,35.61,35.61,59800.0,22.6032,22.6158,22.5715,22.5715,59800.0
2005-02-28 14:30:00,35.61,35.75,35.61,35.65,114600.0,22.5715,22.6602,22.5715,22.5968,114600.0
2005-02-28 14:35:00,35.64,35.66,35.61,35.65,103600.0,22.5905,22.6032,22.5715,22.5968,103600.0
2005-02-28 14:40:00,35.65,35.79,35.63,35.7,164400.0,22.5968,22.6856,22.5841,22.6285,164400.0
2005-02-28 14:45:00,35.71,35.8,35.7,35.78,114000.0,22.6348,22.6919,22.6285,22.6792,114000.0
2005-02-28 14:50:00,35.77,35.89,35.74,35.82,225000.0,22.6729,22.7489,22.6539,22.7046,225000.0
2005-02-28 14:55:00,35.82,35.85,35.77,35.84,171200.0,22.7046,22.7236,22.6729,22.7172,171200.0
2005-02-28 15:00:00,35.84,35.86,35.76,35.86,149000.0,22.7172,22.7299,22.6665,22.7299,149000.0
2005-02-28 15:05:00,35.86,36.0,35.86,35.97,407600.0,22.7299,22.8187,22.7299,22.7996,407600.0
2005-02-28 15:10:00,35.96,35.99,35.94,35.97,132500.0,22.7933,22.8123,22.7806,22.7996,132500.0
2005-02-28 15:15:00,35.97,36.09,35.97,36.03,488400.0,22.7996,22.8757,22.7996,22.8377,488400.0
2005-02-28 15:20:00,36.03,36.05,35.88,35.94,178000.0,22.8377,22.8504,22.7426,22.7806,178000.0
2005-02-28 15:25:00,35.94,36.07,35.93,36.06,260600.0,22.7806,22.863,22.7743,22.8567,260600.0
2005-02-28 15:30:00,36.06,36.1,36.04,36.04,315000.0,22.8567,22.882,22.844,22.844,315000.0
2005-02-28 15:35:00,36.05,36.11,35.97,36.0,154300.0,22.8504,22.8884,22.7996,22.8187,154300.0
2005-02-28 15:40:00,36.0,36.0,35.92,35.94,222400.0,22.8187,22.8187,22.768,22.7806,222400.0
2005-02-28 15:45:00,35.94,36.0,35.94,36.0,169900.0,22.7806,22.8187,22.7806,22.8187,169900.0
2005-02-28 15:50:00,36.0,36.0,35.88,35.88,224600.0,22.8187,22.8187,22.7426,22.7426,224600.0
2005-02-28 15:55:00,35.89,36.13,35.87,36.06,440500.0,22.7489,22.9011,22.7363,22.8567,440500.0
2005-03-01 09:30:00,36.21,36.31,36.06,36.25,688000.0,22.9518,23.0152,22.8567,22.9771,688000.0
2005-03-01 09:35:00,36.28,36.31,36.15,36.29,269600.0,22.9961,23.0152,22.9137,23.0025,269600.0
2005-03-01 09:40:00,36.29,36.61,36.28,36.52,282400.0,23.0025,23.2053,22.9961,23.1483,282400.0
2005-03-01 09:45:00,36.51,36.54,36.38,36.54,304100.0,23.1419,23.1609,23.0595,23.1609,304100.0
2005-03-01 09:50:00,36.51,36.59,36.48,36.54,194600.0,23.1419,23.1926,23.1229,23.1609,194600.0
2005-03-01 09:55:00,36.52,36.59,36.5,36.59,183400.0,23.1483,23.1926,23.1356,23.1926,183400.0
2005-03-01 10:00:00,36.59,36.61,36.39,36.55,386200.0,23.1926,23.2053,23.0659,23.1673,386200.0
2005-03-01 10:05:00,36.55,36.75,36.52,36.65,317000.0,23.1673,23.294,23.1483,23.2307,317000.0
2005-03-01 10:10:00,36.66,36.71,36.63,36.68,203600.0,23.237,23.2687,23.218,23.2497,203600.0
2005-03-01 10:15:00,36.68,36.77,36.66,36.7,229600.0,23.2497,23.3067,23.237,23.2624,229600.0
2005-03-01 10:20:00,36.69,36.69,36.59,36.65,198800.0,23.256,23.256,23.1926,23.2307,198800.0
2005-03-01 10:25:00,36.65,36.65,36.6,36.62,138900.0,23.2307,23.2307,23.199,23.2116,138900.0
2005-03-01 10:30:00,36.62,36.73,36.59,36.73,173500.0,23.2116,23.2814,23.1926,23.2814,173500.0
2005-03-01 10:35:00,36.74,36.79,36.65,36.7,424700.0,23.2877,23.3194,23.2307,23.2624,424700.0
2005-03-01 10:40:00,36.69,36.78,36.65,36.65,144600.0,23.256,23.3131,23.2307,23.2307,144600.0
2005-03-01 10:45:00,36.66,36.76,36.63,36.69,167600.0,23.237,23.3004,23.218,23.256,167600.0
2005-03-01 10:50:00,36.69,36.73,36.68,36.71,126300.0,23.256,23.2814,23.2497,23.2687,126300.0
2005-03-01 10:55:00,36.72,36.76,36.64,36.75,195000.0,23.275,23.3004,23.2243,23.294,195000.0
2005-03-01 11:00:00,36.75,36.78,36.71,36.77,257800.0,23.294,23.3131,23.2687,23.3067,257800.0
2005-03-01 11:05:00,36.78,36.88,36.77,36.81,312100.0,23.3131,23.3764,23.3067,23.3321,312100.0
2005-03-01 11:10:00,36.8,36.81,36.66,36.67,172000.0,23.3257,23.3321,23.237,23.2433,172000.0
2005-03-01 11:15:00,36.66,36.66,36.54,36.55,239700.0,23.237,23.237,23.1609,23.1673,239700.0
2005-03-01 11:20:00,36.54,36.64,36.54,36.6,177200.0,23.1609,23.2243,23.1609,23.199,177200.0
2005-03-01 11:25:00,36.6,36.62,36.54,36.56,218600.0,23.199,23.2116,23.1609,23.1736,218600.0
2005-03-01 11:30:00,36.58,36.6,36.21,36.56,96600.0,23.1863,23.199,22.9518,23.1736,96600.0
2005-03-01 11:35:00,36.56,36.67,36.56,36.59,86000.0,23.1736,23.2433,23.1736,23.1926,86000.0
2005-03-01 11:40:00,36.59,36.59,36.48,36.5,145600.0,23.1926,23.1926,23.1229,23.1356,145600.0
2005-03-01 11:45:00,36.51,36.61,36.45,36.58,205600.0,23.1419,23.2053,23.1039,23.1863,205600.0
2005-03-01 11:50:00,36.58,36.65,36.47,36.64,136200.0,23.1863,23.2307,23.1166,23.2243,136200.0
2005-03-01 11:55:00,36.65,36.65,36.56,36.57,90800.0,23.2307,23.2307,23.1736,23.18,90800.0
2005-03-01 12:00:00,36.57,36.58,36.49,36.57,105200.0,23.18,23.1863,23.1292,23.18,105200.0
2005-03-01 12:05:00,36.57,36.64,36.55,36.61,156800.0,23.18,23.2243,23.1673,23.2053,156800.0
2005-03-01 12:10:00,36.61,36.71,36.61,36.67,55500.0,23.2053,23.2687,23.2053,23.2433,55500.0
2005-03-01 12:15:00,36.67,36.68,36.49,36.49,170300.0,23.2433,23.2497,23.1292,23.1292,170300.0
2005-03-01 12:20:00,36.5,36.55,36.45,36.45,111100.0,23.1356,23.1673,23.1039,23.1039,111100.0
2005-03-01 12:25:00,36.46,36.5,36.45,36.46,108500.0,23.1102,23.1356,23.1039,23.1102,108500.0
2005-03-01 12:30:00,36.47,36.5,36.46,36.47,52600.0,23.1166,23.1356,23.1102,23.1166,52600.0
2005-03-01 12:35:00,36.47,36.48,36.36,36.38,92300.0,23.1166,23.1229,23.0468,23.0595,92300.0
2005-03-01 12:40:00,36.36,36.38,36.3,36.33,121300.0,23.0468,23.0595,23.0088,23.0278,121300.0
2005-03-01 12:45:00,36.33,36.41,36.32,36.4,129300.0,23.0278,23.0785,23.0215,23.0722,129300.0
2005-03-01 12:50:00,36.41,36.42,36.32,36.4,141800.0,23.0785,23.0849,23.0215,23.0722,141800.0
2005-03-01 12:55:00,36.4,36.48,36.4,36.48,61600.0,23.0722,23.1229,23.0722,23.1229,61600.0
2005-03-01 13:00:00,36.47,36.49,36.47,36.49,39000.0,23.1166,23.1292,23.1166,23.1292,39000.0
2005-03-01 13:05:00,36.49,36.5,36.47,36.49,93300.0,23.1292,23.1356,23.1166,23.1292,93300.0
2005-03-01 13:10:00,36.49,36.5,36.38,36.44,61200.0,23.1292,23.1356,23.0595,23.0976,61200.0
2005-03-01 13:15:00,36.43,36.43,36.29,36.3,133300.0,23.0912,23.0912,23.0025,23.0088,133300.0
2005-03-01 13:20:00,36.3,36.35,36.23,36.25,151600.0,23.0088,23.0405,22.9644,22.9771,151600.0
2005-03-01 13:25:00,36.25,36.26,36.13,36.14,182700.0,22.9771,22.9835,22.9011,22.9074,182700.0
2005-03-01 13:30:00,36.14,36.2,36.13,36.19,113600.0,22.9074,22.9454,22.9011,22.9391,113600.0
2005-03-01 13:35:00,36.2,36.26,36.19,36.24,93500.0,22.9454,22.9835,22.9391,22.9708,93500.0
2005-03-01 13:40:00,36.25,36.27,36.19,36.25,103600.0,22.9771,22.9898,22.9391,22.9771,103600.0
2005-03-01 13:45:00,36.25,36.36,36.23,36.24,193800.0,22.9771,23.0468,22.9644,22.9708,193800.0
2005-03-01 13:50:00,36.24,36.32,36.2,36.27,82600.0,22.9708,23.0215,22.9454,22.9898,82600.0
2005-03-01 13:55:00,36.27,36.29,36.23,36.25,41800.0,22.9898,23.0025,22.9644,22.9771,41800.0
2005-03-01 14:00:00,36.26,36.42,36.25,36.36,250800.0,22.9835,23.0849,22.9771,23.0468,250800.0
2005-03-01 14:05:00,36.35,36.41,36.33,36.34,92600.0,23.0405,23.0785,23.0278,23.0342,92600.0
2005-03-01 14:10:00,36.34,36.38,36.27,36.3,102200.0,23.0342,23.0595,22.9898,23.0088,102200.0
2005-03-01 14:15:00,36.29,36.33,36.26,36.3,130400.0,23.0025,23.0278,22.9835,23.0088,130400.0
2005-03-01 14:20:00,36.3,36.34,36.24,36.29,152000.0,23.0088,23.0342,22.9708,23.0025,152000.0
2005-03-01 14:25:00,36.3,36.31,36.18,36.19,144500.0,23.0088,23.0152,22.9328,22.9391,144500.0
2005-03-01 14:30:00,36.19,36.21,36.12,36.16,132300.0,22.9391,22.9518,22.8947,22.9201,132300.0
2005-03-01 14:35:00,36.16,36.22,36.12,36.22,125800.0,22.9201,22.9581,22.8947,22.9581,125800.0
2005-03-01 14:40:00,36.21,36.24,36.2,36.22,51900.0,22.9518,22.9708,22.9454,22.9581,51900.0
2005-03-01 14:45:00,36.22,36.22,36.17,36.2,50400.0,22.9581,22.9581,22.9264,22.9454,50400.0
2005-03-01 14:50:00,36.2,36.22,36.12,36.16,80900.0,22.9454,22.9581,22.8947,22.9201,80900.0
2005-03-01 14:55:00,36.16,36.23,36.15,36.23,53600.0,22.9201,22.9644,22.9137,22.9644,53600.0
2005-03-01 15:00:00,36.22,36.25,36.19,36.2,80800.0,22.9581,22.9771,22.9391,22.9454,80800.0
2005-03-01 15:05:00,36.2,36.27,36.17,36.27,81700.0,22.9454,22.9898,22.9264,22.9898,81700.0
2005-03-01 15:10:00,36.27,36.29,36.24,36.29,117600.0,22.9898,23.0025,22.9708,23.0025,117600.0
2005-03-01 15:15:00,36.29,36.32,36.25,36.26,126000.0,23.0025,23.0215,22.9771,22.9835,126000.0
2005-03-01 15:20:00,36.26,36.27,36.22,36.23,53700.0,22.9835,22.9898,22.9581,22.9644,53700.0
2005-03-01 15:25:00,36.22,36.38,36.21,36.36,123900.0,22.9581,23.0595,22.9518,23.0468,123900.0
2005-03-01 15:30:00,36.35,36.46,36.31,36.44,220300.0,23.0405,23.1102,23.0152,23.0976,220300.0
2005-03-01 15:35:00,36.43,36.44,36.27,36.3,152900.0,23.0912,23.0976,22.9898,23.0088,152900.0
2005-03-01 15:40:00,36.3,36.3,36.21,36.24,147400.0,23.0088,23.0088,22.9518,22.9708,147400.0
2005-03-01 15:45:00,36.24,36.29,36.22,36.26,112900.0,22.9708,23.0025,22.9581,22.9835,112900.0
2005-03-01 15:50:00,36.26,36.29,36.24,36.26,102800.0,22.9835,23.0025,22.9708,22.9835,102800.0
2005-03-01 15:55:00,36.27,36.41,36.26,36.35,306800.0,22.9898,23.0785,22.9835,23.0405,306800.0
2005-03-02 09:30:00,36.07,36.07,35.81,35.87,527700.0,22.863,22.863,22.6982,22.7363,527700.0
2005-03-02 09:35:00,35.87,36.05,35.85,35.99,423500.0,22.7363,22.8504,22.7236,22.8123,423500.0
2005-03-02 09:40:00,35.99,36.11,35.87,36.05,193600.0,22.8123,22.8884,22.7363,22.8504,193600.0
2005-03-02 09:45:00,36.04,36.05,35.92,36.01,196600.0,22.844,22.8504,22.768,22.825,196600.0
2005-03-02 09:50:00,36.01,36.01,35.85,35.89,229900.0,22.825,22.825,22.7236,22.7489,229900.0
2005-03-02 09:55:00,35.89,35.94,35.82,35.92,122500.0,22.7489,22.7806,22.7046,22.768,122500.0
2005-03-02 10:00:00,35.91,36.0,35.83,35.84,191800.0,22.7616,22.8187,22.7109,22.7172,191800.0
2005-03-02 10:05:00,35.84,35.84,35.71,35.79,202200.0,22.7172,22.7172,22.6348,22.6856,202200.0
2005-03-02 10:10:00,35.78,35.93,35.76,35.92,297400.0,22.6792,22.7743,22.6665,22.768,297400.0
2005-03-02 10:15:00,35.91,35.92,35.85,35.9,115500.0,22.7616,22.768,22.7236,22.7553,115500.0
2005-03-02 10:20:00,35.9,36.06,35.9,35.93,174900.0,22.7553,22.8567,22.7553,22.7743,174900.0
2005-03-02 10:25:00,35.94,36.07,35.91,36.01,171200.0,22.7806,22.863,22.7616,22.825,171200.0
2005-03-02 10:30:00,36.0,36.17,35.97,35.99,228600.0,22.8187,22.9264,22.7996,22.8123,228600.0
2005-03-02 10:35:00,35.98,36.04,35.94,36.02,104100.0,22.806,22.844,22.7806,22.8313,104100.0
2005-03-02 10:40:00,36.01,36.02,35.86,35.88,172600.0,22.825,22.8313,22.7299,22.7426,172600.0
2005-03-02 10:45:00,35.89,35.95,35.87,35.93,60600.0,22.7489,22.787,22.7363,22.7743,60600.0
2005-03-02 10:50:00,35.93,36.09,35.92,35.92,152100.0,22.7743,22.8757,22.768,22.768,152100.0
2005-03-02 10:55:00,36.04,36.33,36.03,36.32,278600.0,22.844,23.0278,22.8377,23.0215,278600.0
2005-03-02 11:00:00,36.32,36.38,36.25,36.3,345500.0,23.0215,23.0595,22.9771,23.0088,345500.0
2005-03-02 11:05:00,36.3,36.33,36.19,36.3,279000.0,23.0088,23.0278,22.9391,23.0088,279000.0
2005-03-02 11:10:00,36.3,36.5,36.3,36.5,318800.0,23.0088,23.1356,23.0088,23.1356,318800.0
2005-03-02 11:15:00,36.51,36.87,36.49,36.73,483900.0,23.1419,23.3701,23.1292,23.2814,483900.0
2005-03-02 11:20:00,36.71,36.74,36.61,36.65,280700.0,23.2687,23.2877,23.2053,23.2307,280700.0
2005-03-02 11:25:00,36.64,36.7,36.62,36.67,123900.0,23.2243,23.2624,23.2116,23.2433,123900.0
2005-03-02 11:30:00,36.67,36.75,36.66,36.71,180000.0,23.2433,23.294,23.237,23.2687,180000.0
2005-03-02 11:35:00,36.7,36.74,36.57,36.57,206300.0,23.2624,23.2877,23.18,23.18,206300.0
2005-03-02 11:40:00,36.57,36.65,36.55,36.6,143300.0,23.18,23.2307,23.1673,23.199,143300.0
2005-03-02 11:45:00,36.6,36.74,36.59,36.7,148000.0,23.199,23.2877,23.1926,23.2624,148000.0
2005-03-02 11:50:00,36.7,36.74,36.61,36.73,65200.0,23.2624,23.2877,23.2053,23.2814,65200.0
2005-03-02 11:55:00,36.73,36.74,36.6,36.61,76100.0,23.2814,23.2877,23.199,23.2053,76100.0
2005-03-02 12:00:00,36.61,36.71,36.6,36.61,100400.0,23.2053,23.2687,23.199,23.2053,100400.0
2005-03-02 12:05:00,36.61,36.69,36.57,36.61,124000.0,23.2053,23.256,23.18,23.2053,124000.0
2005-03-02 12:10:00,36.62,36.67,36.6,36.63,63900.0,23.2116,23.2433,23.199,23.218,63900.0
2005-03-02 12:15:00,36.64,36.66,36.59,36.65,55600.0,23.2243,23.237,23.1926,23.2307,55600.0
2005-03-02 12:20:00,36.65,36.68,36.63,36.63,72400.0,23.2307,23.2497,23.218,23.218,72400.0
2005-03-02 12:25:00,36.63,36.65,36.61,36.62,165500.0,23.218,23.2307,23.2053,23.2116,165500.0
2005-03-02 12:30:00,36.62,36.64,36.59,36.62,121200.0,23.2116,23.2243,23.1926,23.2116,121200.0
2005-03-02 12:35:00,36.62,36.63,36.55,36.55,79600.0,23.2116,23.218,23.1673,23.1673,79600.0
2005-03-02 12:40:00,36.56,36.56,36.45,36.54,92700.0,23.1736,23.1736,23.1039,23.1609,92700.0
2005-03-02 12:45:00,36.54,36.55,36.48,36.54,89900.0,23.1609,23.1673,23.1229,23.1609,89900.0
2005-03-02 12:50:00,36.55,36.56,36.46,36.52,70400.0,23.1673,23.1736,23.1102,23.1483,70400.0
2005-03-02 12:55:00,36.51,36.52,36.51,36.52,75300.0,23.1419,23.1483,23.1419,23.1483,75300.0
2005-03-02 13:00:00,36.52,36.55,36.51,36.54,100400.0,23.1483,23.1673,23.1419,23.1609,100400.0
2005-03-02 13:05:00,36.55,36.61,36.54,36.61,164700.0,23.1673,23.2053,23.1609,23.2053,164700.0
2005-03-02 13:10:00,36.62,36.65,36.58,36.64,65900.0,23.2116,23.2307,23.1863,23.2243,65900.0
2005-03-02 13:15:00,36.64,36.64,36.55,36.61,57200.0,23.2243,23.2243,23.1673,23.2053,57200.0
2005-03-02 13:20:00,36.6,36.62,36.55,36.62,64700.0,23.199,23.2116,23.1673,23.2116,64700.0
2005-03-02 13:25:00,36.62,36.72,36.6,36.67,107200.0,23.2116,23.275,23.199,23.2433,107200.0
2005-03-02 13:30:00,36.68,36.71,36.68,36.7,68200.0,23.2497,23.2687,23.2497,23.2624,68200.0
2005-03-02 13:35:00,36.71,36.72,36.69,36.71,46600.0,23.2687,23.275,23.256,23.2687,46600.0
2005-03-02 13:40:00,36.71,36.72,36.58,36.6,116900.0,23.2687,23.275,23.1863,23.199,116900.0
2005-03-02 13:45:00,36.6,36.64,36.51,36.52,192700.0,23.199,23.2243,23.1419,23.1483,192700.0
2005-03-02 13:50:00,36.52,36.56,36.38,36.42,273400.0,23.1483,23.1736,23.0595,23.0849,273400.0
2005-03-02 13:55:00,36.42,36.55,36.41,36.51,217300.0,23.0849,23.1673,23.0785,23.1419,217300.0
2005-03-02 14:00:00,36.52,36.55,36.48,36.49,77000.0,23.1483,23.1673,23.1229,23.1292,77000.0
2005-03-02 14:05:00,36.49,36.53,36.44,36.45,99700.0,23.1292,23.1546,23.0976,23.1039,99700.0
2005-03-02 14:10:00,36.45,36.49,36.41,36.45,104600.0,23.1039,23.1292,23.0785,23.1039,104600.0
2005-03-02 14:15:00,36.45,36.53,36.39,36.48,109900.0,23.1039,23.1546,23.0659,23.1229,109900.0
2005-03-02 14:20:00,36.48,36.51,36.45,36.48,37300.0,23.1229,23.1419,23.1039,23.1229,37300.0
2005-03-02 14:25:00,36.48,36.55,36.44,36.5,61000.0,23.1229,23.1673,23.0976,23.1356,61000.0
2005-03-02 14:30:00,36.5,36.56,36.4,36.41,153200.0,23.1356,23.1736,23.0722,23.0785,153200.0
2005-03-02 14:35:00,36.42,36.43,36.17,36.32,269100.0,23.0849,23.0912,22.9264,23.0215,269100.0
2005-03-02 14:40:00,36.32,36.35,36.25,36.27,180700.0,23.0215,23.0405,22.9771,22.9898,180700.0
2005-03-02 14:45:00,36.26,36.38,36.21,36.3,192700.0,22.9835,23.0595,22.9518,23.0088,192700.0
2005-03-02 14:50:00,36.35,36.36,36.3,36.34,72900.0,23.0405,23.0468,23.0088,23.0342,72900.0
2005-03-02 14:55:00,36.33,36.37,36.29,36.32,123300.0,23.0278,23.0532,23.0025,23.0215,123300.0
2005-03-02 15:00:00,36.33,36.4,36.3,36.36,96200.0,23.0278,23.0722,23.0088,23.0468,96200.0
2005-03-02 15:05:00,36.36,36.51,36.36,36.49,117800.0,23.0468,23.1419,23.0468,23.1292,117800.0
2005-03-02 15:10:00,36.49,36.49,36.38,36.39,84800.0,23.1292,23.1292,23.0595,23.0659,84800.0
2005-03-02 15:15:00,36.39,36.44,36.36,36.36,41600.0,23.0659,23.0976,23.0468,23.0468,41600.0
2005-03-02 15:20:00,36.36,36.43,36.36,36.4,71400.0,23.0468,23.0912,23.0468,23.0722,71400.0
2005-03-02 15:25:00,36.41,36.55,36.41,36.54,93700.0,23.0785,23.1673,23.0785,23.1609,93700.0
2005-03-02 15:30:00,36.54,36.61,36.5,36.53,110400.0,23.1609,23.2053,23.1356,23.1546,110400.0
2005-03-02 15:35:00,36.52,36.53,36.44,36.45,86900.0,23.1483,23.1546,23.0976,23.1039,86900.0
2005-03-02 15:40:00,36.44,36.47,36.32,36.47,278600.0,23.0976,23.1166,23.0215,23.1166,278600.0
2005-03-02 15:45:00,36.47,36.47,36.36,36.47,88400.0,23.1166,23.1166,23.0468,23.1166,88400.0
2005-03-02 15:50:00,36.47,36.48,36.3,36.33,152300.0,23.1166,23.1229,23.0088,23.0278,152300.0
2005-03-02 15:55:00,36.34,36.36,36.27,36.29,428400.0,23.0342,23.0468,22.9898,23.0025,428400.0
2005-03-03 09:30:00,36.52,36.59,36.25,36.53,365000.0,23.1483,23.1926,22.9771,23.1546,365000.0
2005-03-03 09:35:00,36.53,36.53,36.29,36.32,259600.0,23.1546,23.1546,23.0025,23.0215,259600.0
2005-03-03 09:40:00,36.33,36.4,36.21,36.28,172300.0,23.0278,23.0722,22.9518,22.9961,172300.0
2005-03-03 09:45:00,36.28,36.36,36.11,36.17,257900.0,22.9961,23.0468,22.8884,22.9264,257900.0
2005-03-03 09:50:00,36.17,36.18,36.05,36.1,206300.0,22.9264,22.9328,22.8504,22.882,206300.0
2005-03-03 09:55:00,36.1,36.17,36.08,36.12,137000.0,22.882,22.9264,22.8694,22.8947,137000.0
2005-03-03 10:00:00,36.12,36.24,36.01,36.07,197100.0,22.8947,22.9708,22.825,22.863,197100.0
2005-03-03 10:05:00,36.07,36.28,36.03,36.19,258200.0,22.863,22.9961,22.8377,22.9391,258200.0
2005-03-03 10:10:00,36.19,36.25,36.09,36.1,145500.0,22.9391,22.9771,22.8757,22.882,145500.0
2005-03-03 10:15:00,36.09,36.13,35.89,35.92,311100.0,22.8757,22.9011,22.7489,22.768,311100.0
2005-03-03 10:20:00,35.9,36.06,35.81,35.84,296800.0,22.7553,22.8567,22.6982,22.7172,296800.0
2005-03-03 10:25:00,35.83,35.87,35.75,35.77,293300.0,22.7109,22.7363,22.6602,22.6729,293300.0
2005-03-03 10:30:00,35.78,35.81,35.74,35.78,255800.0,22.6792,22.6982,22.6539,22.6792,255800.0
2005-03-03 10:35:00,35.78,36.1,35.71,35.76,231200.0,22.6792,22.882,22.6348,22.6665,231200.0
2005-03-03 10:40:00,35.76,35.85,35.74,35.8,145700.0,22.6665,22.7236,22.6539,22.6919,145700.0
2005-03-03 10:45:00,35.8,35.81,35.7,35.81,148200.0,22.6919,22.6982,22.6285,22.6982,148200.0
2005-03-03 10:50:00,35.81,35.94,35.76,35.93,179900.0,22.6982,22.7806,22.6665,22.7743,179900.0
2005-03-03 10:55:00,35.93,36.04,35.92,36.0,177600.0,22.7743,22.844,22.768,22.8187,177600.0
2005-03-03 11:00:00,35.99,35.99,35.83,35.88,141300.0,22.8123,22.8123,22.7109,22.7426,141300.0
2005-03-03 11:05:00,35.89,35.97,35.8,35.85,168000.0,22.7489,22.7996,22.6919,22.7236,168000.0
2005-03-03 11:10:00,35.85,35.95,35.84,35.92,101700.0,22.7236,22.787,22.7172,22.768,101700.0
2005-03-03 11:15:00,35.93,35.96,35.89,35.95,92500.0,22.7743,22.7933,22.7489,22.787,92500.0
2005-03-03 11:20:00,35.96,35.98,35.81,35.9,259300.0,22.7933,22.806,22.6982,22.7553,259300.0
2005-03-03 11:25:00,35.9,35.92,35.72,35.76,278600.0,22.7553,22.768,22.6412,22.6665,278600.0
2005-03-03 11:30:00,35.76,35.76,35.65,35.67,216600.0,22.6665,22.6665,22.5968,22.6095,216600.0
2005-03-03 11:35:00,35.66,35.73,35.66,35.68,145100.0,22.6032,22.6475,22.6032,22.6158,145100.0
2005-03-03 11:40:00,35.68,35.73,35.63,35.65,199100.0,22.6158,22.6475,22.5841,22.5968,199100.0
2005-03-03 11:45:00,35.65,35.65,35.42,35.42,376400.0,22.5968,22.5968,22.451,22.451,376400.0
2005-03-03 11:50:00,35.43,35.53,35.4,35.43,312500.0,22.4574,22.5207,22.4383,22.4574,312500.0
2005-03-03 11:55:00,35.42,35.47,35.31,35.4,285700.0,22.451,22.4827,22.3813,22.4383,285700.0
2005-03-03 12:00:00,35.4,35.46,35.35,35.4,209400.0,22.4383,22.4764,22.4067,22.4383,209400.0
2005-03-03 12:05:00,35.4,35.46,35.36,35.36,265200.0,22.4383,22.4764,22.413,22.413,265200.0
2005-03-03 12:10:00,35.37,35.44,35.32,35.42,160700.0,22.4193,22.4637,22.3876,22.451,160700.0
2005-03-03 12:15:00,35.43,35.47,35.39,35.47,107700.0,22.4574,22.4827,22.432,22.4827,107700.0
2005-03-03 12:20:00,35.46,35.48,35.4,35.42,144600.0,22.4764,22.4891,22.4383,22.451,144600.0
2005-03-03 12:25:00,35.42,35.49,35.28,35.29,205800.0,22.451,22.4954,22.3623,22.3686,205800.0
2005-03-03 12:30:00,35.3,35.34,35.22,35.32,338400.0,22.375,22.4003,22.3243,22.3876,338400.0
2005-03-03 12:35:00,35.33,35.44,35.27,35.44,112300.0,22.394,22.4637,22.3559,22.4637,112300.0
2005-03-03 12:40:00,35.43,35.56,35.43,35.54,226200.0,22.4574,22.5398,22.4574,22.5271,226200.0
2005-03-03 12:45:00,35.55,35.55,35.46,35.51,352200.0,22.5334,22.5334,22.4764,22.5081,352200.0
2005-03-03 12:50:00,35.5,35.54,35.48,35.53,165500.0,22.5017,22.5271,22.4891,22.5207,165500.0
2005-03-03 12:55:00,35.53,35.64,35.53,35.61,147800.0,22.5207,22.5905,22.5207,22.5715,147800.0
2005-03-03 13:00:00,35.62,35.62,35.55,35.57,106800.0,22.5778,22.5778,22.5334,22.5461,106800.0
2005-03-03 13:05:00,35.57,35.63,35.55,35.59,126300.0,22.5461,22.5841,22.5334,22.5588,126300.0
2005-03-03 13:10:00,35.59,35.61,35.55,35.58,103500.0,22.5588,22.5715,22.5334,22.5524,103500.0
2005-03-03 13:15:00,35.59,35.62,35.58,35.6,154800.0,22.5588,22.5778,22.5524,22.5651,154800.0
2005-03-03 13:20:00,35.61,35.61,35.51,35.56,220800.0,22.5715,22.5715,22.5081,22.5398,220800.0
2005-03-03 13:25:00,35.56,35.56,35.5,35.52,92600.0,22.5398,22.5398,22.5017,22.5144,92600.0
2005-03-03 13:30:00,35.53,35.54,35.49,35.49,70300.0,22.5207,22.5271,22.4954,22.4954,70300.0
2005-03-03 13:35:00,35.49,35.49,35.46,35.48,91000.0,22.4954,22.4954,22.4764,22.4891,91000.0
2005-03-03 13:40:00,35.48,35.54,35.47,35.51,123300.0,22.4891,22.5271,22.4827,22.5081,123300.0
2005-03-03 13:45:00,35.51,35.55,35.42,35.43,111100.0,22.5081,22.5334,22.451,22.4574,111100.0
2005-03-03 13:50:00,35.43,35.47,35.43,35.46,77900.0,22.4574,22.4827,22.4574,22.4764,77900.0
2005-03-03 13:55:00,35.47,35.52,35.46,35.5,128700.0,22.4827,22.5144,22.4764,22.5017,128700.0
2005-03-03 14:00:00,35.51,35.63,35.5,35.62,148400.0,22.5081,22.5841,22.5017,22.5778,148400.0
2005-03-03 14:05:00,35.62,35.65,35.56,35.62,85000.0,22.5778,22.5968,22.5398,22.5778,85000.0
2005-03-03 14:10:00,35.62,35.7,35.56,35.67,193300.0,22.5778,22.6285,22.5398,22.6095,193300.0
2005-03-03 14:15:00,35.67,35.69,35.56,35.56,84900.0,22.6095,22.6222,22.5398,22.5398,84900.0
2005-03-03 14:20:00,35.56,35.69,35.56,35.65,91900.0,22.5398,22.6222,22.5398,22.5968,91900.0
2005-03-03 14:25:00,35.67,35.67,35.58,35.58,115800.0,22.6095,22.6095,22.5524,22.5524,115800.0
2005-03-03 14:30:00,35.58,35.61,35.53,35.61,93800.0,22.5524,22.5715,22.5207,22.5715,93800.0
2005-03-03 14:35:00,35.61,35.61,35.45,35.47,123300.0,22.5715,22.5715,22.47,22.4827,123300.0
2005-03-03 14:40:00,35.47,35.48,35.34,35.39,164200.0,22.4827,22.4891,22.4003,22.432,164200.0
2005-03-03 14:45:00,35.39,35.56,35.39,35.56,203700.0,22.432,22.5398,22.432,22.5398,203700.0
2005-03-03 14:50:00,35.56,35.56,35.45,35.49,158800.0,22.5398,22.5398,22.47,22.4954,158800.0
2005-03-03 14:55:00,35.5,35.56,35.47,35.54,197000.0,22.5017,22.5398,22.4827,22.5271,197000.0
2005-03-03 15:00:00,35.55,35.56,35.46,35.46,82600.0,22.5334,22.5398,22.4764,22.4764,82600.0
2005-03-03 15:05:00,35.47,35.52,35.46,35.52,102300.0,22.4827,22.5144,22.4764,22.5144,102300.0
2005-03-03 15:10:00,35.52,35.54,35.45,35.45,168800.0,22.5144,22.5271,22.47,22.47,168800.0
2005-03-03 15:15:00,35.45,35.47,35.41,35.45,103800.0,22.47,22.4827,22.4447,22.47,103800.0
2005-03-03 15:20:00,35.46,35.46,35.37,35.4,99100.0,22.4764,22.4764,22.4193,22.4383,99100.0
2005-03-03 15:25:00,35.39,35.51,35.39,35.5,118800.0,22.432,22.5081,22.432,22.5017,118800.0
2005-03-03 15:30:00,35.5,35.53,35.43,35.45,208000.0,22.5017,22.5207,22.4574,22.47,208000.0
2005-03-03 15:35:00,35.45,35.52,35.43,35.49,147500.0,22.47,22.5144,22.4574,22.4954,147500.0
2005-03-03 15:40:00,35.5,35.54,35.48,35.49,177300.0,22.5017,22.5271,22.4891,22.4954,177300.0
2005-03-03 15:45:00,35.48,35.5,35.46,35.47,273200.0,22.4891,22.5017,22.4764,22.4827,273200.0
2005-03-03 15:50:00,35.47,35.49,35.44,35.44,248200.0,22.4827,22.4954,22.4637,22.4637,248200.0
2005-03-03 15:55:00,35.44,35.47,35.4,35.4,375000.0,22.4637,22.4827,22.4383,22.4383,375000.0
2005-03-04 09:30:00,35.9,36.08,35.66,35.94,760600.0,22.7553,22.8694,22.6032,22.7806,760600.0
2005-03-04 09:35:00,35.94,35.94,35.72,35.75,283500.0,22.7806,22.7806,22.6412,22.6602,283500.0
2005-03-04 09:40:00,35.74,35.74,35.56,35.65,313400.0,22.6539,22.6539,22.5398,22.5968,313400.0
2005-03-04 09:45:00,35.65,35.69,35.52,35.64,326800.0,22.5968,22.6222,22.5144,22.5905,326800.0
2005-03-04 09:50:00,35.66,35.91,35.65,35.87,402200.0,22.6032,22.7616,22.5968,22.7363,402200.0
2005-03-04 09:55:00,35.88,35.9,35.79,35.84,402000.0,22.7426,22.7553,22.6856,22.7172,402000.0
2005-03-04 10:00:00,35.84,35.88,35.8,35.86,318800.0,22.7172,22.7426,22.6919,22.7299,318800.0
2005-03-04 10:05:00,35.86,35.87,35.71,35.75,293600.0,22.7299,22.7363,22.6348,22.6602,293600.0
2005-03-04 10:10:00,35.75,35.77,35.66,35.76,135200.0,22.6602,22.6729,22.6032,22.6665,135200.0
2005-03-04 10:15:00,35.75,35.89,35.74,35.85,177900.0,22.6602,22.7489,22.6539,22.7236,177900.0
2005-03-04 10:20:00,35.86,36.04,35.85,36.0,296700.0,22.7299,22.844,22.7236,22.8187,296700.0
2005-03-04 10:25:00,36.02,36.04,35.92,35.93,193500.0,22.8313,22.844,22.768,22.7743,193500.0
2005-03-04 10:30:00,35.93,35.96,35.88,35.94,116800.0,22.7743,22.7933,22.7426,22.7806,116800.0
2005-03-04 10:35:00,35.92,35.92,35.81,35.85,126900.0,22.768,22.768,22.6982,22.7236,126900.0
2005-03-04 10:40:00,35.86,35.87,35.82,35.85,114100.0,22.7299,22.7363,22.7046,22.7236,114100.0
2005-03-04 10:45:00,35.85,35.9,35.77,35.77,172800.0,22.7236,22.7553,22.6729,22.6729,172800.0
2005-03-04 10:50:00,35.79,35.8,35.71,35.72,216900.0,22.6856,22.6919,22.6348,22.6412,216900.0
2005-03-04 10:55:00,35.72,35.8,35.6,35.64,259200.0,22.6412,22.6919,22.5651,22.5905,259200.0
2005-03-04 11:00:00,35.64,35.69,35.61,35.65,100200.0,22.5905,22.6222,22.5715,22.5968,100200.0
2005-03-04 11:05:00,35.65,35.66,35.55,35.6,206500.0,22.5968,22.6032,22.5334,22.5651,206500.0
2005-03-04 11:10:00,35.61,35.7,35.6,35.69,255100.0,22.5715,22.6285,22.5651,22.6222,255100.0
2005-03-04 11:15:00,35.69,35.72,35.68,35.71,81000.0,22.6222,22.6412,22.6158,22.6348,81000.0
2005-03-04 11:20:00,35.71,35.72,35.61,35.63,99100.0,22.6348,22.6412,22.5715,22.5841,99100.0
2005-03-04 11:25:00,35.63,35.72,35.63,35.71,123700.0,22.5841,22.6412,22.5841,22.6348,123700.0
2005-03-04 11:30:00,35.71,35.73,35.62,35.64,72500.0,22.6348,22.6475,22.5778,22.5905,72500.0
2005-03-04 11:35:00,35.62,35.67,35.61,35.67,136000.0,22.5778,22.6095,22.5715,22.6095,136000.0
2005-03-04 11:40:00,35.66,36.64,35.61,35.64,195000.0,22.6032,23.2243,22.5715,22.5905,195000.0
2005-03-04 11:45:00,35.63,35.69,35.59,35.66,189400.0,22.5841,22.6222,22.5588,22.6032,189400.0
2005-03-04 11:50:00,35.66,35.75,35.65,35.74,135700.0,22.6032,22.6602,22.5968,22.6539,135700.0
2005-03-04 11:55:00,35.75,35.76,35.6,35.61,190600.0,22.6602,22.6665,22.5651,22.5715,190600.0
2005-03-04 12:00:00,35.61,35.74,35.6,35.6,104000.0,22.5715,22.6539,22.5651,22.5651,104000.0
2005-03-04 12:05:00,35.6,35.68,35.59,35.63,51900.0,22.5651,22.6158,22.5588,22.5841,51900.0
2005-03-04 12:10:00,35.64,35.67,35.61,35.64,48800.0,22.5905,22.6095,22.5715,22.5905,48800.0
2005-03-04 12:15:00,35.64,35.7,35.63,35.67,80200.0,22.5905,22.6285,22.5841,22.6095,80200.0
2005-03-04 12:20:00,35.68,35.76,35.63,35.75,85100.0,22.6158,22.6665,22.5841,22.6602,85100.0
2005-03-04 12:25:00,35.74,35.74,35.63,35.68,65900.0,22.6539,22.6539,22.5841,22.6158,65900.0
2005-03-04 12:30:00,35.68,35.7,35.62,35.63,61800.0,22.6158,22.6285,22.5778,22.5841,61800.0
2005-03-04 12:35:00,35.63,35.68,35.62,35.66,88500.0,22.5841,22.6158,22.5778,22.6032,88500.0
2005-03-04 12:40:00,35.65,35.72,35.65,35.72,42400.0,22.5968,22.6412,22.5968,22.6412,42400.0
2005-03-04 12:45:00,35.72,35.76,35.67,35.67,118400.0,22.6412,22.6665,22.6095,22.6095,118400.0
2005-03-04 12:50:00,35.7,35.72,35.68,35.68,132100.0,22.6285,22.6412,22.6158,22.6158,132100.0
2005-03-04 12:55:00,35.68,35.69,35.62,35.64,110000.0,22.6158,22.6222,22.5778,22.5905,110000.0
2005-03-04 13:00:00,35.64,35.69,35.62,35.64,125600.0,22.5905,22.6222,22.5778,22.5905,125600.0
2005-03-04 13:05:00,35.65,35.68,35.63,35.66,74100.0,22.5968,22.6158,22.5841,22.6032,74100.0
2005-03-04 13:10:00,35.65,35.65,35.59,35.62,94600.0,22.5968,22.5968,22.5588,22.5778,94600.0
2005-03-04 13:15:00,35.61,35.65,35.6,35.62,73300.0,22.5715,22.5968,22.5651,22.5778,73300.0
2005-03-04 13:20:00,35.62,35.69,35.62,35.68,60100.0,22.5778,22.6222,22.5778,22.6158,60100.0
2005-03-04 13:25:00,35.68,35.69,35.61,35.66,79400.0,22.6158,22.6222,22.5715,22.6032,79400.0
2005-03-04 13:30:00,35.65,35.66,35.6,35.61,84900.0,22.5968,22.6032,22.5651,22.5715,84900.0
2005-03-04 13:35:00,35.61,35.62,35.54,35.55,106200.0,22.5715,22.5778,22.5271,22.5334,106200.0
2005-03-04 13:40:00,35.55,35.62,35.53,35.61,105400.0,22.5334,22.5778,22.5207,22.5715,105400.0
2005-03-04 13:45:00,35.62,35.71,35.6,35.62,132500.0,22.5778,22.6348,22.5651,22.5778,132500.0
2005-03-04 13:50:00,35.63,35.78,35.62,35.73,220400.0,22.5841,22.6792,22.5778,22.6475,220400.0
2005-03-04 13:55:00,35.74,35.93,35.7,35.92,152300.0,22.6539,22.7743,22.6285,22.768,152300.0
2005-03-04 14:00:00,35.91,35.99,35.81,35.82,269200.0,22.7616,22.8123,22.6982,22.7046,269200.0
2005-03-04 14:05:00,35.83,35.97,35.82,35.94,253000.0,22.7109,22.7996,22.7046,22.7806,253000.0
2005-03-04 14:10:00,35.95,36.01,35.92,35.95,411800.0,22.787,22.825,22.768,22.787,411800.0
2005-03-04 14:15:00,35.95,35.98,35.88,35.89,108700.0,22.787,22.806,22.7426,22.7489,108700.0
2005-03-04 14:20:00,35.89,35.94,35.86,35.94,72600.0,22.7489,22.7806,22.7299,22.7806,72600.0
2005-03-04 14:25:00,35.93,35.93,35.86,35.87,43300.0,22.7743,22.7743,22.7299,22.7363,43300.0
2005-03-04 14:30:00,35.87,35.92,35.86,35.91,105100.0,22.7363,22.768,22.7299,22.7616,105100.0
2005-03-04 14:35:00,35.91,35.92,35.78,35.81,123700.0,22.7616,22.768,22.6792,22.6982,123700.0
2005-03-04 14:40:00,35.81,35.81,35.78,35.79,41600.0,22.6982,22.6982,22.6792,22.6856,41600.0
2005-03-04 14:45:00,35.79,35.85,35.78,35.82,43200.0,22.6856,22.7236,22.6792,22.7046,43200.0
2005-03-04 14:50:00,35.81,35.93,35.81,35.81,102400.0,22.6982,22.7743,22.6982,22.6982,102400.0
2005-03-04 14:55:00,35.81,35.83,35.75,35.8,80800.0,22.6982,22.7109,22.6602,22.6919,80800.0
2005-03-04 15:00:00,35.8,35.84,35.76,35.78,66500.0,22.6919,22.7172,22.6665,22.6792,66500.0
2005-03-04 15:05:00,35.78,35.84,35.78,35.81,43700.0,22.6792,22.7172,22.6792,22.6982,43700.0
2005-03-04 15:10:00,35.8,35.83,35.8,35.82,61300.0,22.6919,22.7109,22.6919,22.7046,61300.0
2005-03-04 15:15:00,35.82,35.93,35.81,35.87,105900.0,22.7046,22.7743,22.6982,22.7363,105900.0
2005-03-04 15:20:00,35.86,35.87,35.78,35.84,105400.0,22.7299,22.7363,22.6792,22.7172,105400.0
2005-03-04 15:25:00,35.85,35.92,35.84,35.89,91200.0,22.7236,22.768,22.7172,22.7489,91200.0
2005-03-04 15:30:00,35.9,35.9,35.8,35.82,143200.0,22.7553,22.7553,22.6919,22.7046,143200.0
2005-03-04 15:35:00,35.82,35.82,35.71,35.74,97400.0,22.7046,22.7046,22.6348,22.6539,97400.0
2005-03-04 15:40:00,35.74,35.75,35.59,35.64,204200.0,22.6539,22.6602,22.5588,22.5905,204200.0
2005-03-04 15:45:00,35.64,35.74,35.63,35.74,146600.0,22.5905,22.6539,22.5841,22.6539,146600.0
2005-03-04 15:50:00,35.74,35.74,35.65,35.69,121700.0,22.6539,22.6539,22.5968,22.6222,121700.0
2005-03-04 15:55:00,35.69,35.71,35.53,35.53,265100.0,22.6222,22.6348,22.5207,22.5207,265100.0
2005-03-07 09:30:00,35.44,36.36,35.4,36.33,1007500.0,22.4637,23.0468,22.4383,23.0278,1007500.0
2005-03-07 09:35:00,36.34,36.61,35.75,36.4,776400.0,23.0342,23.2053,22.6602,23.0722,776400.0
2005-03-07 09:40:00,36.4,36.5,36.34,36.35,623200.0,23.0722,23.1356,23.0342,23.0405,623200.0
2005-03-07 09:45:00,36.34,36.35,36.16,36.25,485800.0,23.0342,23.0405,22.9201,22.9771,485800.0
2005-03-07 09:50:00,36.25,36.3,36.12,36.26,326600.0,22.9771,23.0088,22.8947,22.9835,326600.0
2005-03-07 09:55:00,36.26,36.47,36.26,36.36,505800.0,22.9835,23.1166,22.9835,23.0468,505800.0
2005-03-07 10:00:00,36.37,36.5,36.3,36.48,430300.0,23.0532,23.1356,23.0088,23.1229,430300.0
2005-03-07 10:05:00,36.48,36.65,36.47,36.58,457900.0,23.1229,23.2307,23.1166,23.1863,457900.0
2005-03-07 10:10:00,36.58,36.71,36.54,36.71,467300.0,23.1863,23.2687,23.1609,23.2687,467300.0
2005-03-07 10:15:00,36.71,36.81,36.69,36.8,625700.0,23.2687,23.3321,23.256,23.3257,625700.0
2005-03-07 10:20:00,36.8,36.85,36.75,36.83,395800.0,23.3257,23.3574,23.294,23.3448,395800.0
2005-03-07 10:25:00,36.84,36.97,36.83,36.91,432000.0,23.3511,23.4335,23.3448,23.3955,432000.0
2005-03-07 10:30:00,36.92,37.0,36.88,36.95,411600.0,23.4018,23.4525,23.3764,23.4208,411600.0
2005-03-07 10:35:00,36.96,36.98,36.86,36.93,325600.0,23.4272,23.4398,23.3638,23.4081,325600.0
2005-03-07 10:40:00,36.93,36.99,36.9,36.99,253500.0,23.4081,23.4462,23.3891,23.4462,253500.0
2005-03-07 10:45:00,36.97,37.19,36.95,37.14,655800.0,23.4335,23.5729,23.4208,23.5413,655800.0
2005-03-07 10:50:00,37.14,37.28,37.14,37.16,560800.0,23.5413,23.63,23.5413,23.5539,560800.0
2005-03-07 10:55:00,37.17,37.25,37.12,37.15,469300.0,23.5603,23.611,23.5286,23.5476,469300.0
2005-03-07 11:00:00,37.15,37.28,37.12,37.28,389800.0,23.5476,23.63,23.5286,23.63,389800.0
2005-03-07 11:05:00,37.27,37.38,37.25,37.37,437600.0,23.6237,23.6934,23.611,23.687,437600.0
2005-03-07 11:10:00,37.38,37.47,37.35,37.41,528000.0,23.6934,23.7504,23.6744,23.7124,528000.0
2005-03-07 11:15:00,37.41,37.5,37.38,37.41,421100.0,23.7124,23.7694,23.6934,23.7124,421100.0
2005-03-07 11:20:00,37.41,37.5,37.4,37.46,304400.0,23.7124,23.7694,23.7061,23.7441,304400.0
2005-03-07 11:25:00,37.45,37.46,37.32,37.4,344300.0,23.7377,23.7441,23.6553,23.7061,344300.0
2005-03-07 11:30:00,37.39,37.39,37.22,37.35,391600.0,23.6997,23.6997,23.592,23.6744,391600.0
2005-03-07 11:35:00,37.35,37.41,37.24,37.27,228400.0,23.6744,23.7124,23.6046,23.6237,228400.0
2005-03-07 11:40:00,37.25,37.3,37.14,37.28,282900.0,23.611,23.6427,23.5413,23.63,282900.0
2005-03-07 11:45:00,37.28,37.36,37.16,37.21,316100.0,23.63,23.6807,23.5539,23.5856,316100.0
2005-03-07 11:50:00,37.22,37.23,37.07,37.11,315000.0,23.592,23.5983,23.4969,23.5222,315000.0
2005-03-07 11:55:00,37.1,37.1,36.97,37.0,337800.0,23.5159,23.5159,23.4335,23.4525,337800.0
2005-03-07 12:00:00,37.0,37.13,36.97,37.11,283200.0,23.4525,23.5349,23.4335,23.5222,283200.0
2005-03-07 12:05:00,37.12,37.18,37.06,37.13,175900.0,23.5286,23.5666,23.4905,23.5349,175900.0
2005-03-07 12:10:00,37.14,37.28,37.1,37.22,217500.0,23.5413,23.63,23.5159,23.592,217500.0
2005-03-07 12:15:00,37.23,37.31,37.17,37.19,185400.0,23.5983,23.649,23.5603,23.5729,185400.0
2005-03-07 12:20:00,37.18,37.35,37.17,37.34,224200.0,23.5666,23.6744,23.5603,23.668,224200.0
2005-03-07 12:25:00,37.34,37.36,37.25,37.25,224200.0,23.668,23.6807,23.611,23.611,224200.0
2005-03-07 12:30:00,37.24,37.25,37.1,37.13,147400.0,23.6046,23.611,23.5159,23.5349,147400.0
2005-03-07 12:35:00,37.13,37.25,37.12,37.18,139800.0,23.5349,23.611,23.5286,23.5666,139800.0
2005-03-07 12:40:00,37.18,37.21,37.11,37.15,95600.0,23.5666,23.5856,23.5222,23.5476,95600.0
2005-03-07 12:45:00,37.15,37.17,37.11,37.11,113500.0,23.5476,23.5603,23.5222,23.5222,113500.0
2005-03-07 12:50:00,37.11,37.19,37.07,37.16,118900.0,23.5222,23.5729,23.4969,23.5539,118900.0
2005-03-07 12:55:00,37.17,37.24,37.16,37.23,190900.0,23.5603,23.6046,23.5539,23.5983,190900.0
2005-03-07 13:00:00,37.22,37.34,37.2,37.29,236300.0,23.592,23.668,23.5793,23.6363,236300.0
2005-03-07 13:05:00,37.3,37.36,37.23,37.36,203400.0,23.6427,23.6807,23.5983,23.6807,203400.0
2005-03-07 13:10:00,37.36,37.45,37.36,37.42,189900.0,23.6807,23.7377,23.6807,23.7187,189900.0
2005-03-07 13:15:00,37.44,37.44,37.32,37.34,209000.0,23.7314,23.7314,23.6553,23.668,209000.0
2005-03-07 13:20:00,37.34,37.37,37.32,37.35,192200.0,23.668,23.687,23.6553,23.6744,192200.0
2005-03-07 13:25:00,37.34,37.38,37.3,37.33,170000.0,23.668,23.6934,23.6427,23.6617,170000.0
2005-03-07 13:30:00,37.33,37.36,37.31,37.33,202300.0,23.6617,23.6807,23.649,23.6617,202300.0
2005-03-07 13:35:00,37.34,37.34,37.25,37.28,213600.0,23.668,23.668,23.611,23.63,213600.0
2005-03-07 13:40:00,37.28,37.35,37.26,37.32,146000.0,23.63,23.6744,23.6173,23.6553,146000.0
2005-03-07 13:45:00,37.32,37.32,37.27,37.29,114000.0,23.6553,23.6553,23.6237,23.6363,114000.0
2005-03-07 13:50:00,37.29,37.44,37.29,37.44,182000.0,23.6363,23.7314,23.6363,23.7314,182000.0
2005-03-07 13:55:00,37.43,37.48,37.38,37.47,206400.0,23.7251,23.7568,23.6934,23.7504,206400.0
2005-03-07 14:00:00,37.48,37.56,37.44,37.53,413300.0,23.7568,23.8075,23.7314,23.7885,413300.0
2005-03-07 14:05:00,37.53,37.55,37.46,37.52,280000.0,23.7885,23.8011,23.7441,23.7821,280000.0
2005-03-07 14:10:00,37.51,37.52,37.39,37.4,251300.0,23.7758,23.7821,23.6997,23.7061,251300.0
2005-03-07 14:15:00,37.4,37.46,37.32,37.36,416100.0,23.7061,23.7441,23.6553,23.6807,416100.0
2005-03-07 14:20:00,37.33,37.42,37.33,37.36,209300.0,23.6617,23.7187,23.6617,23.6807,209300.0
2005-03-07 14:25:00,37.36,37.39,37.3,37.32,251400.0,23.6807,23.6997,23.6427,23.6553,251400.0
2005-03-07 14:30:00,37.32,37.48,37.31,37.35,229300.0,23.6553,23.7568,23.649,23.6744,229300.0
2005-03-07 14:35:00,37.36,37.45,37.36,37.43,156000.0,23.6807,23.7377,23.6807,23.7251,156000.0
2005-03-07 14:40:00,37.43,37.5,37.4,37.4,183600.0,23.7251,23.7694,23.7061,23.7061,183600.0
2005-03-07 14:45:00,37.4,37.47,37.4,37.41,151400.0,23.7061,23.7504,23.7061,23.7124,151400.0
2005-03-07 14:50:00,37.41,37.41,37.37,37.37,119000.0,23.7124,23.7124,23.687,23.687,119000.0
2005-03-07 14:55:00,37.37,37.46,37.34,37.41,271200.0,23.687,23.7441,23.668,23.7124,271200.0
2005-03-07 15:00:00,37.4,37.44,37.35,37.42,124600.0,23.7061,23.7314,23.6744,23.7187,124600.0
2005-03-07 15:05:00,37.41,37.48,37.38,37.43,239500.0,23.7124,23.7568,23.6934,23.7251,239500.0
2005-03-07 15:10:00,37.43,37.46,37.4,37.43,125700.0,23.7251,23.7441,23.7061,23.7251,125700.0
2005-03-07 15:15:00,37.42,37.45,37.4,37.42,194200.0,23.7187,23.7377,23.7061,23.7187,194200.0
2005-03-07 15:20:00,37.42,37.55,37.42,37.54,327100.0,23.7187,23.8011,23.7187,23.7948,327100.0
2005-03-07 15:25:00,37.53,37.6,37.51,37.53,267600.0,23.7885,23.8328,23.7758,23.7885,267600.0
2005-03-07 15:30:00,37.53,37.53,37.37,37.43,461500.0,23.7885,23.7885,23.687,23.7251,461500.0
2005-03-07 15:35:00,37.42,37.46,37.42,37.43,178300.0,23.7187,23.7441,23.7187,23.7251,178300.0
2005-03-07 15:40:00,37.43,37.49,37.36,37.36,312500.0,23.7251,23.7631,23.6807,23.6807,312500.0
2005-03-07 15:45:00,37.36,37.43,37.35,37.36,295400.0,23.6807,23.7251,23.6744,23.6807,295400.0
2005-03-07 15:50:00,37.36,37.37,37.32,37.36,348000.0,23.6807,23.687,23.6553,23.6807,348000.0
2005-03-07 15:55:00,37.36,37.4,37.34,37.39,565300.0,23.6807,23.7061,23.668,23.6997,565300.0
2005-03-08 09:30:00,37.03,37.54,37.01,37.41,938800.0,23.4715,23.7948,23.4588,23.7124,938800.0
2005-03-08 09:35:00,37.43,37.88,37.26,37.63,1025600.0,23.7251,24.0103,23.6173,23.8518,1025600.0
2005-03-08 09:40:00,37.64,37.85,37.3,37.77,713800.0,23.8582,23.9913,23.6427,23.9406,713800.0
2005-03-08 09:45:00,37.78,37.8,37.52,37.52,578700.0,23.9469,23.9596,23.7821,23.7821,578700.0
2005-03-08 09:50:00,37.52,37.53,37.35,37.37,535800.0,23.7821,23.7885,23.6744,23.687,535800.0
2005-03-08 09:55:00,37.38,37.43,36.92,36.95,509600.0,23.6934,23.7251,23.4018,23.4208,509600.0
2005-03-08 10:00:00,36.94,37.08,36.85,37.02,624500.0,23.4145,23.5032,23.3574,23.4652,624500.0
2005-03-08 10:05:00,37.02,37.04,36.86,36.93,453100.0,23.4652,23.4779,23.3638,23.4081,453100.0
2005-03-08 10:10:00,36.93,37.24,36.92,37.19,450500.0,23.4081,23.6046,23.4018,23.5729,450500.0
2005-03-08 10:15:00,37.19,37.22,36.98,37.07,260000.0,23.5729,23.592,23.4398,23.4969,260000.0
2005-03-08 10:20:00,37.07,38.06,36.92,36.94,302000.0,23.4969,24.1244,23.4018,23.4145,302000.0
2005-03-08 10:25:00,36.95,37.1,36.85,37.01,372600.0,23.4208,23.5159,23.3574,23.4588,372600.0
2005-03-08 10:30:00,37.01,37.14,37.0,37.06,310000.0,23.4588,23.5413,23.4525,23.4905,310000.0
2005-03-08 10:35:00,37.05,37.11,36.99,37.03,220900.0,23.4842,23.5222,23.4462,23.4715,220900.0
2005-03-08 10:40:00,37.01,37.09,37.01,37.05,115400.0,23.4588,23.5096,23.4588,23.4842,115400.0
2005-03-08 10:45:00,37.05,37.09,37.0,37.07,131000.0,23.4842,23.5096,23.4525,23.4969,131000.0
2005-03-08 10:50:00,37.07,37.23,37.05,37.2,231800.0,23.4969,23.5983,23.4842,23.5793,231800.0
2005-03-08 10:55:00,37.2,37.24,37.07,37.11,167300.0,23.5793,23.6046,23.4969,23.5222,167300.0
2005-03-08 11:00:00,37.12,37.15,37.06,37.08,207100.0,23.5286,23.5476,23.4905,23.5032,207100.0
2005-03-08 11:05:00,37.08,37.1,37.02,37.02,226300.0,23.5032,23.5159,23.4652,23.4652,226300.0
2005-03-08 11:10:00,37.03,37.1,37.0,37.0,292600.0,23.4715,23.5159,23.4525,23.4525,292600.0
2005-03-08 11:15:00,37.0,37.02,36.94,36.95,171500.0,23.4525,23.4652,23.4145,23.4208,171500.0
2005-03-08 11:20:00,36.94,36.97,36.9,36.97,111600.0,23.4145,23.4335,23.3891,23.4335,111600.0
2005-03-08 11:25:00,36.97,36.97,36.88,36.92,112300.0,23.4335,23.4335,23.3764,23.4018,112300.0
2005-03-08 11:30:00,36.91,36.98,36.86,36.95,136400.0,23.3955,23.4398,23.3638,23.4208,136400.0
2005-03-08 11:35:00,36.96,37.1,36.95,37.08,169700.0,23.4272,23.5159,23.4208,23.5032,169700.0
2005-03-08 11:40:00,37.09,37.09,37.05,37.07,93700.0,23.5096,23.5096,23.4842,23.4969,93700.0
2005-03-08 11:45:00,37.07,37.08,37.01,37.08,104700.0,23.4969,23.5032,23.4588,23.5032,104700.0
2005-03-08 11:50:00,37.08,37.17,37.07,37.1,156200.0,23.5032,23.5603,23.4969,23.5159,156200.0
2005-03-08 11:55:00,37.1,37.14,37.04,37.05,116200.0,23.5159,23.5413,23.4779,23.4842,116200.0
2005-03-08 12:00:00,37.06,37.09,37.0,37.01,155300.0,23.4905,23.5096,23.4525,23.4588,155300.0
2005-03-08 12:05:00,37.01,37.12,37.0,37.09,94900.0,23.4588,23.5286,23.4525,23.5096,94900.0
2005-03-08 12:10:00,37.09,37.11,37.03,37.03,78100.0,23.5096,23.5222,23.4715,23.4715,78100.0
2005-03-08 12:15:00,37.04,37.06,37.03,37.04,47700.0,23.4779,23.4905,23.4715,23.4779,47700.0
2005-03-08 12:20:00,37.04,37.13,37.04,37.11,77500.0,23.4779,23.5349,23.4779,23.5222,77500.0
2005-03-08 12:25:00,37.11,37.13,37.01,37.09,115600.0,23.5222,23.5349,23.4588,23.5096,115600.0
2005-03-08 12:30:00,37.09,37.09,36.96,36.98,128000.0,23.5096,23.5096,23.4272,23.4398,128000.0
2005-03-08 12:35:00,36.98,37.08,36.97,37.08,107200.0,23.4398,23.5032,23.4335,23.5032,107200.0
2005-03-08 12:40:00,37.08,37.09,37.0,37.01,87100.0,23.5032,23.5096,23.4525,23.4588,87100.0
2005-03-08 12:45:00,37.0,37.04,36.98,36.98,57300.0,23.4525,23.4779,23.4398,23.4398,57300.0
2005-03-08 12:50:00,36.99,37.08,36.99,37.06,88900.0,23.4462,23.5032,23.4462,23.4905,88900.0
2005-03-08 12:55:00,37.06,37.08,37.03,37.04,43800.0,23.4905,23.5032,23.4715,23.4779,43800.0
2005-03-08 13:00:00,37.04,37.08,37.03,37.07,56000.0,23.4779,23.5032,23.4715,23.4969,56000.0
2005-03-08 13:05:00,37.07,37.14,37.06,37.08,165800.0,23.4969,23.5413,23.4905,23.5032,165800.0
2005-03-08 13:10:00,37.08,37.09,37.06,37.06,124700.0,23.5032,23.5096,23.4905,23.4905,124700.0
2005-03-08 13:15:00,37.05,37.09,37.05,37.07,160700.0,23.4842,23.5096,23.4842,23.4969,160700.0
2005-03-08 13:20:00,37.07,37.08,37.01,37.04,127600.0,23.4969,23.5032,23.4588,23.4779,127600.0
2005-03-08 13:25:00,37.03,37.1,37.01,37.02,112700.0,23.4715,23.5159,23.4588,23.4652,112700.0
2005-03-08 13:30:00,37.02,37.03,36.95,36.96,124000.0,23.4652,23.4715,23.4208,23.4272,124000.0
2005-03-08 13:35:00,36.95,36.99,36.95,36.98,123000.0,23.4208,23.4462,23.4208,23.4398,123000.0
2005-03-08 13:40:00,36.97,37.07,36.94,36.95,123000.0,23.4335,23.4969,23.4145,23.4208,123000.0
2005-03-08 13:45:00,36.95,36.99,36.9,36.91,140000.0,23.4208,23.4462,23.3891,23.3955,140000.0
2005-03-08 13:50:00,36.9,36.92,36.8,36.86,380700.0,23.3891,23.4018,23.3257,23.3638,380700.0
2005-03-08 13:55:00,36.85,36.88,36.68,36.72,298900.0,23.3574,23.3764,23.2497,23.275,298900.0
2005-03-08 14:00:00,36.72,36.76,36.71,36.75,141100.0,23.275,23.3004,23.2687,23.294,141100.0
2005-03-08 14:05:00,36.75,36.93,36.73,36.9,243100.0,23.294,23.4081,23.2814,23.3891,243100.0
2005-03-08 14:10:00,36.92,36.93,36.84,36.89,161100.0,23.4018,23.4081,23.3511,23.3828,161100.0
2005-03-08 14:15:00,36.89,36.94,36.83,36.85,105800.0,23.3828,23.4145,23.3448,23.3574,105800.0
2005-03-08 14:20:00,36.85,36.97,36.85,36.94,162100.0,23.3574,23.4335,23.3574,23.4145,162100.0
2005-03-08 14:25:00,36.93,37.05,36.93,37.0,115900.0,23.4081,23.4842,23.4081,23.4525,115900.0
2005-03-08 14:30:00,37.01,37.01,36.9,36.93,104700.0,23.4588,23.4588,23.3891,23.4081,104700.0
2005-03-08 14:35:00,36.93,37.0,36.9,36.99,133300.0,23.4081,23.4525,23.3891,23.4462,133300.0
2005-03-08 14:40:00,36.99,37.0,36.84,36.85,124700.0,23.4462,23.4525,23.3511,23.3574,124700.0
2005-03-08 14:45:00,36.85,36.92,36.77,36.83,222400.0,23.3574,23.4018,23.3067,23.3448,222400.0
2005-03-08 14:50:00,36.83,36.87,36.77,36.78,169700.0,23.3448,23.3701,23.3067,23.3131,169700.0
2005-03-08 14:55:00,36.78,36.91,36.78,36.9,114000.0,23.3131,23.3955,23.3131,23.3891,114000.0
2005-03-08 15:00:00,36.9,36.9,36.86,36.88,89700.0,23.3891,23.3891,23.3638,23.3764,89700.0
2005-03-08 15:05:00,36.87,36.88,36.77,36.78,162100.0,23.3701,23.3764,23.3067,23.3131,162100.0
2005-03-08 15:10:00,36.77,36.79,36.7,36.72,374200.0,23.3067,23.3194,23.2624,23.275,374200.0
2005-03-08 15:15:00,36.72,36.78,36.72,36.74,255900.0,23.275,23.3131,23.275,23.2877,255900.0
2005-03-08 15:20:00,36.74,36.74,36.62,36.67,347200.0,23.2877,23.2877,23.2116,23.2433,347200.0
2005-03-08 15:25:00,36.67,36.67,36.56,36.57,346300.0,23.2433,23.2433,23.1736,23.18,346300.0
2005-03-08 15:30:00,36.56,36.59,36.51,36.58,423900.0,23.1736,23.1926,23.1419,23.1863,423900.0
2005-03-08 15:35:00,36.58,36.59,36.42,36.49,367700.0,23.1863,23.1926,23.0849,23.1292,367700.0
2005-03-08 15:40:00,36.48,36.55,36.47,36.51,497400.0,23.1229,23.1673,23.1166,23.1419,497400.0
2005-03-08 15:45:00,36.52,36.53,36.41,36.49,550000.0,23.1483,23.1546,23.0785,23.1292,550000.0
2005-03-08 15:50:00,36.49,36.53,36.32,36.33,690900.0,23.1292,23.1546,23.0215,23.0278,690900.0
2005-03-08 15:55:00,36.33,36.41,36.21,36.28,1033900.0,23.0278,23.0785,22.9518,22.9961,1033900.0
2005-03-09 09:30:00,36.04,36.21,35.95,35.99,689600.0,22.844,22.9518,22.787,22.8123,689600.0
2005-03-09 09:35:00,35.98,36.25,35.98,36.1,461400.0,22.806,22.9771,22.806,22.882,461400.0
2005-03-09 09:40:00,36.11,36.12,35.94,36.09,433900.0,22.8884,22.8947,22.7806,22.8757,433900.0
2005-03-09 09:45:00,36.1,36.17,36.09,36.13,308000.0,22.882,22.9264,22.8757,22.9011,308000.0
2005-03-09 09:50:00,36.12,36.13,36.0,36.02,320200.0,22.8947,22.9011,22.8187,22.8313,320200.0
2005-03-09 09:55:00,36.01,36.02,35.85,35.94,416300.0,22.825,22.8313,22.7236,22.7806,416300.0
2005-03-09 10:00:00,35.94,36.03,35.91,36.03,303200.0,22.7806,22.8377,22.7616,22.8377,303200.0
2005-03-09 10:05:00,36.03,36.04,35.85,35.91,260600.0,22.8377,22.844,22.7236,22.7616,260600.0
2005-03-09 10:10:00,35.91,36.09,35.87,36.05,456500.0,22.7616,22.8757,22.7363,22.8504,456500.0
2005-03-09 10:15:00,36.05,36.13,36.02,36.1,142900.0,22.8504,22.9011,22.8313,22.882,142900.0
2005-03-09 10:20:00,36.1,36.1,36.02,36.06,117600.0,22.882,22.882,22.8313,22.8567,117600.0
2005-03-09 10:25:00,36.06,36.15,36.0,36.15,230000.0,22.8567,22.9137,22.8187,22.9137,230000.0
2005-03-09 10:30:00,36.14,36.44,36.13,36.22,443300.0,22.9074,23.0976,22.9011,22.9581,443300.0
2005-03-09 10:35:00,36.22,36.43,36.2,36.37,289500.0,22.9581,23.0912,22.9454,23.0532,289500.0
2005-03-09 10:40:00,36.38,36.56,36.36,36.47,286400.0,23.0595,23.1736,23.0468,23.1166,286400.0
2005-03-09 10:45:00,36.46,36.81,36.46,36.71,561300.0,23.1102,23.3321,23.1102,23.2687,561300.0
2005-03-09 10:50:00,36.71,36.84,36.66,36.78,443200.0,23.2687,23.3511,23.237,23.3131,443200.0
2005-03-09 10:55:00,36.78,36.88,36.71,36.72,371500.0,23.3131,23.3764,23.2687,23.275,371500.0
2005-03-09 11:00:00,36.72,36.76,36.62,36.63,193000.0,23.275,23.3004,23.2116,23.218,193000.0
2005-03-09 11:05:00,36.62,36.74,36.59,36.59,274600.0,23.2116,23.2877,23.1926,23.1926,274600.0
2005-03-09 11:10:00,36.59,36.66,36.58,36.66,229600.0,23.1926,23.237,23.1863,23.237,229600.0
2005-03-09 11:15:00,36.66,36.66,36.51,36.55,263700.0,23.237,23.237,23.1419,23.1673,263700.0
2005-03-09 11:20:00,36.55,36.67,36.54,36.65,220200.0,23.1673,23.2433,23.1609,23.2307,220200.0
2005-03-09 11:25:00,36.66,36.75,36.63,36.65,132200.0,23.237,23.294,23.218,23.2307,132200.0
2005-03-09 11:30:00,36.65,36.76,36.64,36.76,144800.0,23.2307,23.3004,23.2243,23.3004,144800.0
2005-03-09 11:35:00,36.75,36.87,36.74,36.86,187300.0,23.294,23.3701,23.2877,23.3638,187300.0
2005-03-09 11:40:00,36.85,36.85,36.77,36.79,189000.0,23.3574,23.3574,23.3067,23.3194,189000.0
2005-03-09 11:45:00,36.79,36.86,36.78,36.85,120500.0,23.3194,23.3638,23.3131,23.3574,120500.0
2005-03-09 11:50:00,36.84,36.87,36.84,36.85,110800.0,23.3511,23.3701,23.3511,23.3574,110800.0
2005-03-09 11:55:00,36.85,36.88,36.79,36.83,124400.0,23.3574,23.3764,23.3194,23.3448,124400.0
2005-03-09 12:00:00,36.83,36.84,36.63,36.64,264200.0,23.3448,23.3511,23.218,23.2243,264200.0
2005-03-09 12:05:00,36.64,36.7,36.62,36.65,98400.0,23.2243,23.2624,23.2116,23.2307,98400.0
2005-03-09 12:10:00,36.66,36.71,36.65,36.7,91300.0,23.237,23.2687,23.2307,23.2624,91300.0
2005-03-09 12:15:00,36.7,36.71,36.59,36.67,192300.0,23.2624,23.2687,23.1926,23.2433,192300.0
2005-03-09 12:20:00,36.67,36.72,36.64,36.7,94700.0,23.2433,23.275,23.2243,23.2624,94700.0
2005-03-09 12:25:00,36.7,36.7,36.68,36.69,72500.0,23.2624,23.2624,23.2497,23.256,72500.0
2005-03-09 12:30:00,36.69,36.8,36.69,36.8,79500.0,23.256,23.3257,23.256,23.3257,79500.0
2005-03-09 12:35:00,36.79,36.86,36.78,36.85,91100.0,23.3194,23.3638,23.3131,23.3574,91100.0
2005-03-09 12:40:00,36.85,36.86,36.8,36.81,133800.0,23.3574,23.3638,23.3257,23.3321,133800.0
2005-03-09 12:45:00,36.81,36.82,36.75,36.75,106000.0,23.3321,23.3384,23.294,23.294,106000.0
2005-03-09 12:50:00,36.75,36.75,36.57,36.68,287800.0,23.294,23.294,23.18,23.2497,287800.0
2005-03-09 12:55:00,36.68,36.7,36.49,36.56,312800.0,23.2497,23.2624,23.1292,23.1736,312800.0
2005-03-09 13:00:00,36.56,36.65,36.56,36.64,111400.0,23.1736,23.2307,23.1736,23.2243,111400.0
2005-03-09 13:05:00,36.64,36.65,36.61,36.65,71300.0,23.2243,23.2307,23.2053,23.2307,71300.0
2005-03-09 13:10:00,36.65,36.73,36.64,36.72,154200.0,23.2307,23.2814,23.2243,23.275,154200.0
2005-03-09 13:15:00,36.72,37.75,36.72,36.77,136100.0,23.275,23.9279,23.275,23.3067,136100.0
2005-03-09 13:20:00,36.77,36.83,36.77,36.78,105900.0,23.3067,23.3448,23.3067,23.3131,105900.0
2005-03-09 13:25:00,36.78,36.78,36.69,36.73,99000.0,23.3131,23.3131,23.256,23.2814,99000.0
2005-03-09 13:30:00,36.74,36.8,36.71,36.79,88200.0,23.2877,23.3257,23.2687,23.3194,88200.0
2005-03-09 13:35:00,36.79,36.82,36.75,36.82,110600.0,23.3194,23.3384,23.294,23.3384,110600.0
2005-03-09 13:40:00,36.8,36.84,36.75,36.75,151500.0,23.3257,23.3511,23.294,23.294,151500.0
2005-03-09 13:45:00,36.75,36.75,36.71,36.72,81300.0,23.294,23.294,23.2687,23.275,81300.0
2005-03-09 13:50:00,36.71,36.83,36.69,36.8,152100.0,23.2687,23.3448,23.256,23.3257,152100.0
2005-03-09 13:55:00,36.81,36.95,36.81,36.85,245800.0,23.3321,23.4208,23.3321,23.3574,245800.0
2005-03-09 14:00:00,36.85,36.95,36.83,36.86,245000.0,23.3574,23.4208,23.3448,23.3638,245000.0
2005-03-09 14:05:00,36.86,36.94,36.82,36.83,165500.0,23.3638,23.4145,23.3384,23.3448,165500.0
2005-03-09 14:10:00,36.83,36.86,36.82,36.84,194800.0,23.3448,23.3638,23.3384,23.3511,194800.0
2005-03-09 14:15:00,36.84,36.92,36.84,36.92,136100.0,23.3511,23.4018,23.3511,23.4018,136100.0
2005-03-09 14:20:00,36.92,36.95,36.76,36.76,183000.0,23.4018,23.4208,23.3004,23.3004,183000.0
2005-03-09 14:25:00,36.76,36.79,36.62,36.77,350900.0,23.3004,23.3194,23.2116,23.3067,350900.0
2005-03-09 14:30:00,36.77,36.81,36.75,36.8,149200.0,23.3067,23.3321,23.294,23.3257,149200.0
2005-03-09 14:35:00,36.81,36.91,36.8,36.86,277400.0,23.3321,23.3955,23.3257,23.3638,277400.0
2005-03-09 14:40:00,36.87,37.0,36.87,36.99,257000.0,23.3701,23.4525,23.3701,23.4462,257000.0
2005-03-09 14:45:00,37.0,37.0,36.89,36.93,154800.0,23.4525,23.4525,23.3828,23.4081,154800.0
2005-03-09 14:50:00,36.94,36.95,36.9,36.94,159300.0,23.4145,23.4208,23.3891,23.4145,159300.0
2005-03-09 14:55:00,36.94,36.95,36.91,36.93,139600.0,23.4145,23.4208,23.3955,23.4081,139600.0
2005-03-09 15:00:00,36.93,36.96,36.78,36.87,171600.0,23.4081,23.4272,23.3131,23.3701,171600.0
2005-03-09 15:05:00,36.87,36.93,36.87,36.91,133600.0,23.3701,23.4081,23.3701,23.3955,133600.0
2005-03-09 15:10:00,36.91,36.99,36.91,36.95,257200.0,23.3955,23.4462,23.3955,23.4208,257200.0
2005-03-09 15:15:00,36.96,36.97,36.91,36.95,195900.0,23.4272,23.4335,23.3955,23.4208,195900.0
2005-03-09 15:20:00,36.95,36.99,36.94,36.97,241600.0,23.4208,23.4462,23.4145,23.4335,241600.0
2005-03-09 15:25:00,36.97,37.06,36.97,37.04,215400.0,23.4335,23.4905,23.4335,23.4779,215400.0
2005-03-09 15:30:00,37.05,37.05,37.0,37.02,252600.0,23.4842,23.4842,23.4525,23.4652,252600.0
2005-03-09 15:35:00,37.02,37.03,37.0,37.01,147800.0,23.4652,23.4715,23.4525,23.4588,147800.0
2005-03-09 15:40:00,37.01,37.03,36.96,36.97,297400.0,23.4588,23.4715,23.4272,23.4335,297400.0
2005-03-09 15:45:00,36.98,36.98,36.79,36.86,448200.0,23.4398,23.4398,23.3194,23.3638,448200.0
2005-03-09 15:50:00,36.85,36.88,36.78,36.88,496700.0,23.3574,23.3764,23.3131,23.3764,496700.0
2005-03-09 15:55:00,36.88,36.89,36.71,36.72,309000.0,23.3764,23.3828,23.2687,23.275,309000.0
2005-03-10 09:30:00,36.81,37.02,36.76,36.98,446700.0,23.3321,23.4652,23.3004,23.4398,446700.0
2005-03-10 09:35:00,37.0,37.08,36.88,36.93,319900.0,23.4525,23.5032,23.3764,23.4081,319900.0
2005-03-10 09:40:00,36.93,36.94,36.8,36.81,223800.0,23.4081,23.4145,23.3257,23.3321,223800.0
2005-03-10 09:45:00,36.81,36.89,36.8,36.86,226600.0,23.3321,23.3828,23.3257,23.3638,226600.0
2005-03-10 09:50:00,36.86,37.13,36.85,37.13,294700.0,23.3638,23.5349,23.3574,23.5349,294700.0
2005-03-10 09:55:00,37.13,37.24,37.08,37.15,338300.0,23.5349,23.6046,23.5032,23.5476,338300.0
2005-03-10 10:00:00,37.16,37.19,36.97,36.98,342600.0,23.5539,23.5729,23.4335,23.4398,342600.0
2005-03-10 10:05:00,36.99,37.11,36.95,37.06,252500.0,23.4462,23.5222,23.4208,23.4905,252500.0
2005-03-10 10:10:00,37.05,37.06,36.82,37.03,324900.0,23.4842,23.4905,23.3384,23.4715,324900.0
2005-03-10 10:15:00,37.01,37.09,36.94,36.98,162300.0,23.4588,23.5096,23.4145,23.4398,162300.0
2005-03-10 10:20:00,36.97,36.98,36.85,36.88,226200.0,23.4335,23.4398,23.3574,23.3764,226200.0
2005-03-10 10:25:00,36.88,36.97,36.83,36.86,257200.0,23.3764,23.4335,23.3448,23.3638,257200.0
2005-03-10 10:30:00,36.85,36.88,36.71,36.72,270400.0,23.3574,23.3764,23.2687,23.275,270400.0
2005-03-10 10:35:00,36.72,36.89,36.68,36.86,149100.0,23.275,23.3828,23.2497,23.3638,149100.0
2005-03-10 10:40:00,36.86,36.97,36.79,36.79,149100.0,23.3638,23.4335,23.3194,23.3194,149100.0
2005-03-10 10:45:00,36.8,36.8,36.65,36.65,146600.0,23.3257,23.3257,23.2307,23.2307,146600.0
2005-03-10 10:50:00,36.65,36.8,36.65,36.76,122900.0,23.2307,23.3257,23.2307,23.3004,122900.0
2005-03-10 10:55:00,36.76,36.76,36.56,36.56,130900.0,23.3004,23.3004,23.1736,23.1736,130900.0
2005-03-10 11:00:00,36.56,36.6,36.49,36.49,216700.0,23.1736,23.199,23.1292,23.1292,216700.0
2005-03-10 11:05:00,36.5,36.5,36.34,36.41,420800.0,23.1356,23.1356,23.0342,23.0785,420800.0
2005-03-10 11:10:00,36.41,36.53,36.36,36.5,328800.0,23.0785,23.1546,23.0468,23.1356,328800.0
2005-03-10 11:15:00,36.51,36.57,36.45,36.54,162400.0,23.1419,23.18,23.1039,23.1609,162400.0
2005-03-10 11:20:00,36.54,36.59,36.5,36.59,135200.0,23.1609,23.1926,23.1356,23.1926,135200.0
2005-03-10 11:25:00,36.59,36.68,36.58,36.63,120100.0,23.1926,23.2497,23.1863,23.218,120100.0
2005-03-10 11:30:00,36.63,36.68,36.56,36.59,163500.0,23.218,23.2497,23.1736,23.1926,163500.0
2005-03-10 11:35:00,36.59,36.69,36.59,36.63,144900.0,23.1926,23.256,23.1926,23.218,144900.0
2005-03-10 11:40:00,36.63,36.65,36.57,36.58,88000.0,23.218,23.2307,23.18,23.1863,88000.0
2005-03-10 11:45:00,36.59,36.75,36.58,36.73,136200.0,23.1926,23.294,23.1863,23.2814,136200.0
2005-03-10 11:50:00,36.73,36.75,36.68,36.71,163400.0,23.2814,23.294,23.2497,23.2687,163400.0
2005-03-10 11:55:00,36.71,36.75,36.71,36.74,52700.0,23.2687,23.294,23.2687,23.2877,52700.0
2005-03-10 12:00:00,36.74,36.76,36.73,36.75,170500.0,23.2877,23.3004,23.2814,23.294,170500.0
2005-03-10 12:05:00,36.74,36.75,36.74,36.74,31900.0,23.2877,23.294,23.2877,23.2877,31900.0
2005-03-10 12:10:00,36.74,36.82,36.74,36.78,256800.0,23.2877,23.3384,23.2877,23.3131,256800.0
2005-03-10 12:15:00,36.78,36.8,36.75,36.75,145200.0,23.3131,23.3257,23.294,23.294,145200.0
2005-03-10 12:20:00,36.75,36.78,36.75,36.77,124500.0,23.294,23.3131,23.294,23.3067,124500.0
2005-03-10 12:25:00,36.77,36.84,36.76,36.84,79700.0,23.3067,23.3511,23.3004,23.3511,79700.0
2005-03-10 12:30:00,36.84,36.91,36.84,36.89,192000.0,23.3511,23.3955,23.3511,23.3828,192000.0
2005-03-10 12:35:00,36.9,36.94,36.89,36.93,92900.0,23.3891,23.4145,23.3828,23.4081,92900.0
2005-03-10 12:40:00,36.93,36.94,36.87,36.93,166600.0,23.4081,23.4145,23.3701,23.4081,166600.0
2005-03-10 12:45:00,36.92,36.96,36.92,36.95,101400.0,23.4018,23.4272,23.4018,23.4208,101400.0
2005-03-10 12:50:00,36.95,37.04,36.95,36.98,165800.0,23.4208,23.4779,23.4208,23.4398,165800.0
2005-03-10 12:55:00,36.98,37.11,36.98,37.06,208500.0,23.4398,23.5222,23.4398,23.4905,208500.0
2005-03-10 13:00:00,37.06,37.07,36.99,37.04,140400.0,23.4905,23.4969,23.4462,23.4779,140400.0
2005-03-10 13:05:00,37.03,37.03,36.98,37.0,86600.0,23.4715,23.4715,23.4398,23.4525,86600.0
2005-03-10 13:10:00,37.0,37.05,36.99,37.05,103000.0,23.4525,23.4842,23.4462,23.4842,103000.0
2005-03-10 13:15:00,37.04,37.05,37.0,37.03,63700.0,23.4779,23.4842,23.4525,23.4715,63700.0
2005-03-10 13:20:00,37.01,37.09,36.99,37.01,90300.0,23.4588,23.5096,23.4462,23.4588,90300.0
2005-03-10 13:25:00,37.0,37.11,36.99,37.06,139300.0,23.4525,23.5222,23.4462,23.4905,139300.0
2005-03-10 13:30:00,37.05,37.15,37.04,37.07,134400.0,23.4842,23.5476,23.4779,23.4969,134400.0
2005-03-10 13:35:00,37.07,37.25,37.07,37.22,178300.0,23.4969,23.611,23.4969,23.592,178300.0
2005-03-10 13:40:00,37.21,37.22,37.11,37.18,144100.0,23.5856,23.592,23.5222,23.5666,144100.0
2005-03-10 13:45:00,37.17,37.34,37.14,37.29,231100.0,23.5603,23.668,23.5413,23.6363,231100.0
2005-03-10 13:50:00,37.29,37.36,37.2,37.23,253100.0,23.6363,23.6807,23.5793,23.5983,253100.0
2005-03-10 13:55:00,37.24,37.32,37.22,37.3,99700.0,23.6046,23.6553,23.592,23.6427,99700.0
2005-03-10 14:00:00,37.31,37.31,37.12,37.12,194200.0,23.649,23.649,23.5286,23.5286,194200.0
2005-03-10 14:05:00,37.13,37.21,37.12,37.2,99800.0,23.5349,23.5856,23.5286,23.5793,99800.0
2005-03-10 14:10:00,37.19,37.25,37.16,37.21,112600.0,23.5729,23.611,23.5539,23.5856,112600.0
2005-03-10 14:15:00,37.22,37.29,37.22,37.22,122400.0,23.592,23.6363,23.592,23.592,122400.0
2005-03-10 14:20:00,37.22,37.22,37.1,37.12,90500.0,23.592,23.592,23.5159,23.5286,90500.0
2005-03-10 14:25:00,37.11,37.18,37.11,37.18,85900.0,23.5222,23.5666,23.5222,23.5666,85900.0
2005-03-10 14:30:00,37.18,37.22,37.14,37.16,80300.0,23.5666,23.592,23.5413,23.5539,80300.0
2005-03-10 14:35:00,37.16,37.24,37.14,37.22,102600.0,23.5539,23.6046,23.5413,23.592,102600.0
2005-03-10 14:40:00,37.21,37.24,37.15,37.21,104000.0,23.5856,23.6046,23.5476,23.5856,104000.0
2005-03-10 14:45:00,37.21,37.25,37.16,37.23,172200.0,23.5856,23.611,23.5539,23.5983,172200.0
2005-03-10 14:50:00,37.23,37.26,37.2,37.21,90200.0,23.5983,23.6173,23.5793,23.5856,90200.0
2005-03-10 14:55:00,37.21,37.27,37.2,37.24,94200.0,23.5856,23.6237,23.5793,23.6046,94200.0
2005-03-10 15:00:00,37.23,37.26,37.2,37.24,122400.0,23.5983,23.6173,23.5793,23.6046,122400.0
2005-03-10 15:05:00,37.25,37.25,37.0,37.04,222800.0,23.611,23.611,23.4525,23.4779,222800.0
2005-03-10 15:10:00,37.03,37.1,37.03,37.09,128700.0,23.4715,23.5159,23.4715,23.5096,128700.0
2005-03-10 15:15:00,37.1,37.1,37.01,37.04,202100.0,23.5159,23.5159,23.4588,23.4779,202100.0
2005-03-10 15:20:00,37.04,37.08,37.0,37.04,187300.0,23.4779,23.5032,23.4525,23.4779,187300.0
2005-03-10 15:25:00,37.05,37.14,37.02,37.12,150800.0,23.4842,23.5413,23.4652,23.5286,150800.0
2005-03-10 15:30:00,37.12,37.13,37.03,37.05,184700.0,23.5286,23.5349,23.4715,23.4842,184700.0
2005-03-10 15:35:00,37.05,37.15,37.0,37.01,164900.0,23.4842,23.5476,23.4525,23.4588,164900.0
2005-03-10 15:40:00,37.0,37.05,36.99,37.03,156000.0,23.4525,23.4842,23.4462,23.4715,156000.0
2005-03-10 15:45:00,37.02,37.05,37.0,37.05,163100.0,23.4652,23.4842,23.4525,23.4842,163100.0
2005-03-10 15:50:00,37.05,37.15,37.0,37.08,267500.0,23.4842,23.5476,23.4525,23.5032,267500.0
2005-03-10 15:55:00,37.09,37.13,37.02,37.1,331400.0,23.5096,23.5349,23.4652,23.5159,331400.0
2005-03-11 09:30:00,37.63,37.83,37.63,37.64,998800.0,23.8518,23.9786,23.8518,23.8582,998800.0
2005-03-11 09:35:00,37.63,37.7,37.5,37.56,490800.0,23.8518,23.8962,23.7694,23.8075,490800.0
2005-03-11 09:40:00,37.57,37.67,37.42,37.43,580100.0,23.8138,23.8772,23.7187,23.7251,580100.0
2005-03-11 09:45:00,37.44,37.56,37.36,37.54,441900.0,23.7314,23.8075,23.6807,23.7948,441900.0
2005-03-11 09:50:00,37.55,37.86,37.54,37.85,729200.0,23.8011,23.9976,23.7948,23.9913,729200.0
2005-03-11 09:55:00,37.85,37.9,37.76,37.79,539800.0,23.9913,24.023,23.9342,23.9533,539800.0
2005-03-11 10:00:00,37.79,37.93,37.7,37.9,412600.0,23.9533,24.042,23.8962,24.023,412600.0
2005-03-11 10:05:00,37.9,37.92,37.66,37.75,489300.0,24.023,24.0357,23.8709,23.9279,489300.0
2005-03-11 10:10:00,37.74,37.78,37.6,37.61,351300.0,23.9216,23.9469,23.8328,23.8392,351300.0
2005-03-11 10:15:00,37.61,37.71,37.56,37.7,339900.0,23.8392,23.9025,23.8075,23.8962,339900.0
2005-03-11 10:20:00,37.7,37.8,37.65,37.72,444800.0,23.8962,23.9596,23.8645,23.9089,444800.0
2005-03-11 10:25:00,37.72,37.76,37.67,37.7,248200.0,23.9089,23.9342,23.8772,23.8962,248200.0
2005-03-11 10:30:00,37.7,37.79,37.63,37.74,542300.0,23.8962,23.9533,23.8518,23.9216,542300.0
2005-03-11 10:35:00,37.75,37.8,37.65,37.74,219600.0,23.9279,23.9596,23.8645,23.9216,219600.0
2005-03-11 10:40:00,37.72,37.79,37.71,37.74,320100.0,23.9089,23.9533,23.9025,23.9216,320100.0
2005-03-11 10:45:00,37.74,37.76,37.68,37.68,320300.0,23.9216,23.9342,23.8835,23.8835,320300.0
2005-03-11 10:50:00,37.68,37.72,37.55,37.61,356400.0,23.8835,23.9089,23.8011,23.8392,356400.0
2005-03-11 10:55:00,37.62,37.76,37.5,37.58,402600.0,23.8455,23.9342,23.7694,23.8201,402600.0
2005-03-11 11:00:00,37.58,37.68,37.5,37.59,260300.0,23.8201,23.8835,23.7694,23.8265,260300.0
2005-03-11 11:05:00,37.58,37.62,37.46,37.62,292400.0,23.8201,23.8455,23.7441,23.8455,292400.0
2005-03-11 11:10:00,37.61,37.64,37.45,37.47,258300.0,23.8392,23.8582,23.7377,23.7504,258300.0
2005-03-11 11:15:00,37.47,37.56,37.45,37.52,194000.0,23.7504,23.8075,23.7377,23.7821,194000.0
2005-03-11 11:20:00,37.51,37.63,37.49,37.54,375800.0,23.7758,23.8518,23.7631,23.7948,375800.0
2005-03-11 11:25:00,37.55,37.63,37.48,37.51,188900.0,23.8011,23.8518,23.7568,23.7758,188900.0
2005-03-11 11:30:00,37.5,37.51,37.47,37.49,165200.0,23.7694,23.7758,23.7504,23.7631,165200.0
2005-03-11 11:35:00,37.5,37.56,37.48,37.5,133300.0,23.7694,23.8075,23.7568,23.7694,133300.0
2005-03-11 11:40:00,37.5,37.6,37.5,37.55,291900.0,23.7694,23.8328,23.7694,23.8011,291900.0
2005-03-11 11:45:00,37.54,37.58,37.54,37.56,79800.0,23.7948,23.8201,23.7948,23.8075,79800.0
2005-03-11 11:50:00,37.56,37.75,37.55,37.74,480000.0,23.8075,23.9279,23.8011,23.9216,480000.0
2005-03-11 11:55:00,37.75,37.85,37.7,37.81,637800.0,23.9279,23.9913,23.8962,23.9659,637800.0
2005-03-11 12:00:00,37.81,37.81,37.61,37.64,391600.0,23.9659,23.9659,23.8392,23.8582,391600.0
2005-03-11 12:05:00,37.65,37.7,37.63,37.64,204200.0,23.8645,23.8962,23.8518,23.8582,204200.0
2005-03-11 12:10:00,37.63,37.67,37.57,37.65,242600.0,23.8518,23.8772,23.8138,23.8645,242600.0
2005-03-11 12:15:00,37.64,37.67,37.63,37.66,131200.0,23.8582,23.8772,23.8518,23.8709,131200.0
2005-03-11 12:20:00,37.66,37.69,37.66,37.69,60100.0,23.8709,23.8899,23.8709,23.8899,60100.0
2005-03-11 12:25:00,37.69,37.69,37.65,37.66,69400.0,23.8899,23.8899,23.8645,23.8709,69400.0
2005-03-11 12:30:00,37.66,37.69,37.6,37.6,215000.0,23.8709,23.8899,23.8328,23.8328,215000.0
2005-03-11 12:35:00,37.6,37.62,37.54,37.54,103800.0,23.8328,23.8455,23.7948,23.7948,103800.0
2005-03-11 12:40:00,37.54,37.57,37.53,37.57,67400.0,23.7948,23.8138,23.7885,23.8138,67400.0
2005-03-11 12:45:00,37.57,37.66,37.56,37.66,150700.0,23.8138,23.8709,23.8075,23.8709,150700.0
2005-03-11 12:50:00,37.66,37.7,37.63,37.65,413700.0,23.8709,23.8962,23.8518,23.8645,413700.0
2005-03-11 12:55:00,37.65,37.66,37.59,37.62,101400.0,23.8645,23.8709,23.8265,23.8455,101400.0
2005-03-11 13:00:00,37.61,37.69,37.61,37.65,117000.0,23.8392,23.8899,23.8392,23.8645,117000.0
2005-03-11 13:05:00,37.66,37.68,37.58,37.61,138300.0,23.8709,23.8835,23.8201,23.8392,138300.0
2005-03-11 13:10:00,37.61,37.65,37.57,37.63,110800.0,23.8392,23.8645,23.8138,23.8518,110800.0
2005-03-11 13:15:00,37.63,37.65,37.57,37.59,70000.0,23.8518,23.8645,23.8138,23.8265,70000.0
2005-03-11 13:20:00,37.59,37.61,37.54,37.55,63800.0,23.8265,23.8392,23.7948,23.8011,63800.0
2005-03-11 13:25:00,37.55,37.68,37.55,37.66,138800.0,23.8011,23.8835,23.8011,23.8709,138800.0
2005-03-11 13:30:00,37.65,37.66,37.58,37.6,160600.0,23.8645,23.8709,23.8201,23.8328,160600.0
2005-03-11 13:35:00,37.6,37.65,37.54,37.63,106900.0,23.8328,23.8645,23.7948,23.8518,106900.0
2005-03-11 13:40:00,37.62,37.62,37.51,37.55,153300.0,23.8455,23.8455,23.7758,23.8011,153300.0
2005-03-11 13:45:00,37.55,37.65,37.41,37.41,339500.0,23.8011,23.8645,23.7124,23.7124,339500.0
2005-03-11 13:50:00,37.41,37.54,37.38,37.5,451700.0,23.7124,23.7948,23.6934,23.7694,451700.0
2005-03-11 13:55:00,37.5,37.55,37.48,37.54,157000.0,23.7694,23.8011,23.7568,23.7948,157000.0
2005-03-11 14:00:00,37.54,37.59,37.49,37.51,231200.0,23.7948,23.8265,23.7631,23.7758,231200.0
2005-03-11 14:05:00,37.51,37.59,37.49,37.59,151500.0,23.7758,23.8265,23.7631,23.8265,151500.0
2005-03-11 14:10:00,37.59,37.65,37.57,37.63,148200.0,23.8265,23.8645,23.8138,23.8518,148200.0
2005-03-11 14:15:00,37.62,37.66,37.6,37.6,83000.0,23.8455,23.8709,23.8328,23.8328,83000.0
2005-03-11 14:20:00,37.59,37.63,37.53,37.54,148400.0,23.8265,23.8518,23.7885,23.7948,148400.0
2005-03-11 14:25:00,37.55,37.56,37.48,37.51,147500.0,23.8011,23.8075,23.7568,23.7758,147500.0
2005-03-11 14:30:00,37.51,37.54,37.48,37.51,88500.0,23.7758,23.7948,23.7568,23.7758,88500.0
2005-03-11 14:35:00,37.5,37.54,37.49,37.51,114200.0,23.7694,23.7948,23.7631,23.7758,114200.0
2005-03-11 14:40:00,37.51,37.55,37.47,37.48,142300.0,23.7758,23.8011,23.7504,23.7568,142300.0
2005-03-11 14:45:00,37.49,37.5,37.47,37.5,228500.0,23.7631,23.7694,23.7504,23.7694,228500.0
2005-03-11 14:50:00,37.5,37.61,37.47,37.47,468600.0,23.7694,23.8392,23.7504,23.7504,468600.0
2005-03-11 14:55:00,37.47,37.55,37.44,37.53,143900.0,23.7504,23.8011,23.7314,23.7885,143900.0
2005-03-11 15:00:00,37.53,37.54,37.38,37.4,464100.0,23.7885,23.7948,23.6934,23.7061,464100.0
2005-03-11 15:05:00,37.4,37.5,37.4,37.49,361000.0,23.7061,23.7694,23.7061,23.7631,361000.0
2005-03-11 15:10:00,37.49,37.56,37.48,37.55,328200.0,23.7631,23.8075,23.7568,23.8011,328200.0
2005-03-11 15:15:00,37.56,37.56,37.48,37.49,145700.0,23.8075,23.8075,23.7568,23.7631,145700.0
2005-03-11 15:20:00,37.48,37.51,37.44,37.5,422200.0,23.7568,23.7758,23.7314,23.7694,422200.0
2005-03-11 15:25:00,37.51,37.52,37.49,37.49,176600.0,23.7758,23.7821,23.7631,23.7631,176600.0
2005-03-11 15:30:00,37.51,37.54,37.46,37.52,278000.0,23.7758,23.7948,23.7441,23.7821,278000.0
2005-03-11 15:35:00,37.52,37.55,37.5,37.51,163500.0,23.7821,23.8011,23.7694,23.7758,163500.0
2005-03-11 15:40:00,37.53,37.53,37.48,37.51,366400.0,23.7885,23.7885,23.7568,23.7758,366400.0
2005-03-11 15:45:00,37.51,37.56,37.48,37.49,283800.0,23.7758,23.8075,23.7568,23.7631,283800.0
2005-03-11 15:50:00,37.5,37.56,37.39,37.52,295000.0,23.7694,23.8075,23.6997,23.7821,295000.0
2005-03-11 15:55:00,37.52,37.52,37.31,37.32,443400.0,23.7821,23.7821,23.649,23.6553,443400.0
2005-03-14 09:30:00,37.54,37.76,37.4,37.67,501300.0,23.7948,23.9342,23.7061,23.8772,501300.0
2005-03-14 09:35:00,37.68,37.8,37.62,37.75,289100.0,23.8835,23.9596,23.8455,23.9279,289100.0
2005-03-14 09:40:00,37.75,37.78,37.62,37.7,294500.0,23.9279,23.9469,23.8455,23.8962,294500.0
2005-03-14 09:45:00,37.7,37.76,37.64,37.68,169500.0,23.8962,23.9342,23.8582,23.8835,169500.0
2005-03-14 09:50:00,37.67,37.69,37.61,37.67,152900.0,23.8772,23.8899,23.8392,23.8772,152900.0
2005-03-14 09:55:00,37.66,37.72,37.64,37.64,152300.0,23.8709,23.9089,23.8582,23.8582,152300.0
2005-03-14 10:00:00,37.64,37.69,37.6,37.67,161100.0,23.8582,23.8899,23.8328,23.8772,161100.0
2005-03-14 10:05:00,37.66,37.67,37.49,37.53,229100.0,23.8709,23.8772,23.7631,23.7885,229100.0
2005-03-14 10:10:00,37.54,37.54,37.45,37.51,293100.0,23.7948,23.7948,23.7377,23.7758,293100.0
2005-03-14 10:15:00,37.51,37.68,37.43,37.63,327400.0,23.7758,23.8835,23.7251,23.8518,327400.0
2005-03-14 10:20:00,37.65,37.65,37.38,37.39,166400.0,23.8645,23.8645,23.6934,23.6997,166400.0
2005-03-14 10:25:00,37.4,37.47,37.38,37.46,169500.0,23.7061,23.7504,23.6934,23.7441,169500.0
2005-03-14 10:30:00,37.47,37.68,37.45,37.58,258400.0,23.7504,23.8835,23.7377,23.8201,258400.0
2005-03-14 10:35:00,37.57,37.69,37.53,37.67,181600.0,23.8138,23.8899,23.7885,23.8772,181600.0
2005-03-14 10:40:00,37.66,37.68,37.54,37.55,170500.0,23.8709,23.8835,23.7948,23.8011,170500.0
2005-03-14 10:45:00,37.55,37.57,37.46,37.53,160100.0,23.8011,23.8138,23.7441,23.7885,160100.0
2005-03-14 10:50:00,37.53,37.55,37.43,37.5,160100.0,23.7885,23.8011,23.7251,23.7694,160100.0
2005-03-14 10:55:00,37.49,37.56,37.46,37.55,140000.0,23.7631,23.8075,23.7441,23.8011,140000.0
2005-03-14 11:00:00,37.56,37.63,37.51,37.55,199300.0,23.8075,23.8518,23.7758,23.8011,199300.0
2005-03-14 11:05:00,37.55,37.57,37.47,37.48,93000.0,23.8011,23.8138,23.7504,23.7568,93000.0
2005-03-14 11:10:00,37.48,37.51,37.42,37.49,115600.0,23.7568,23.7758,23.7187,23.7631,115600.0
2005-03-14 11:15:00,37.49,37.55,37.46,37.54,110600.0,23.7631,23.8011,23.7441,23.7948,110600.0
2005-03-14 11:20:00,37.54,37.55,37.46,37.49,100100.0,23.7948,23.8011,23.7441,23.7631,100100.0
2005-03-14 11:25:00,37.5,37.5,37.42,37.43,161700.0,23.7694,23.7694,23.7187,23.7251,161700.0
2005-03-14 11:30:00,37.43,37.43,37.24,37.24,303100.0,23.7251,23.7251,23.6046,23.6046,303100.0
2005-03-14 11:35:00,37.24,37.27,37.16,37.17,231900.0,23.6046,23.6237,23.5539,23.5603,231900.0
2005-03-14 11:40:00,37.17,37.25,37.09,37.23,218800.0,23.5603,23.611,23.5096,23.5983,218800.0
2005-03-14 11:45:00,37.23,37.31,37.22,37.31,130500.0,23.5983,23.649,23.592,23.649,130500.0
2005-03-14 11:50:00,37.31,37.33,37.26,37.28,86700.0,23.649,23.6617,23.6173,23.63,86700.0
2005-03-14 11:55:00,37.27,37.28,37.16,37.24,150300.0,23.6237,23.63,23.5539,23.6046,150300.0
2005-03-14 12:00:00,37.24,37.36,37.23,37.3,87000.0,23.6046,23.6807,23.5983,23.6427,87000.0
2005-03-14 12:05:00,37.29,37.44,37.23,37.37,203300.0,23.6363,23.7314,23.5983,23.687,203300.0
2005-03-14 12:10:00,37.36,37.36,37.34,37.35,68300.0,23.6807,23.6807,23.668,23.6744,68300.0
2005-03-14 12:15:00,37.35,37.37,37.33,37.35,50300.0,23.6744,23.687,23.6617,23.6744,50300.0
2005-03-14 12:20:00,37.35,37.4,37.35,37.4,58400.0,23.6744,23.7061,23.6744,23.7061,58400.0
2005-03-14 12:25:00,37.38,37.42,37.23,37.25,113900.0,23.6934,23.7187,23.5983,23.611,113900.0
2005-03-14 12:30:00,37.26,37.32,37.21,37.31,49600.0,23.6173,23.6553,23.5856,23.649,49600.0
2005-03-14 12:35:00,37.31,37.31,37.18,37.27,108900.0,23.649,23.649,23.5666,23.6237,108900.0
2005-03-14 12:40:00,37.27,37.38,37.24,37.27,77200.0,23.6237,23.6934,23.6046,23.6237,77200.0
2005-03-14 12:45:00,37.27,37.27,37.18,37.21,50400.0,23.6237,23.6237,23.5666,23.5856,50400.0
2005-03-14 12:50:00,37.21,37.25,37.2,37.2,54600.0,23.5856,23.611,23.5793,23.5793,54600.0
2005-03-14 12:55:00,37.21,37.23,37.16,37.16,63600.0,23.5856,23.5983,23.5539,23.5539,63600.0
2005-03-14 13:00:00,37.15,37.18,37.1,37.12,79700.0,23.5476,23.5666,23.5159,23.5286,79700.0
2005-03-14 13:05:00,37.12,37.13,37.08,37.11,74400.0,23.5286,23.5349,23.5032,23.5222,74400.0
2005-03-14 13:10:00,37.1,37.32,37.06,37.14,143500.0,23.5159,23.6553,23.4905,23.5413,143500.0
2005-03-14 13:15:00,37.13,37.23,37.12,37.13,117500.0,23.5349,23.5983,23.5286,23.5349,117500.0
2005-03-14 13:20:00,37.13,37.13,37.0,37.02,153500.0,23.5349,23.5349,23.4525,23.4652,153500.0
2005-03-14 13:25:00,37.02,37.1,37.0,37.09,165700.0,23.4652,23.5159,23.4525,23.5096,165700.0
2005-03-14 13:30:00,37.08,37.13,37.04,37.04,107600.0,23.5032,23.5349,23.4779,23.4779,107600.0
2005-03-14 13:35:00,37.04,37.17,37.01,37.17,81900.0,23.4779,23.5603,23.4588,23.5603,81900.0
2005-03-14 13:40:00,37.16,37.18,37.08,37.11,75400.0,23.5539,23.5666,23.5032,23.5222,75400.0
2005-03-14 13:45:00,37.11,37.17,37.11,37.16,46000.0,23.5222,23.5603,23.5222,23.5539,46000.0
2005-03-14 13:50:00,37.16,37.21,37.16,37.18,126900.0,23.5539,23.5856,23.5539,23.5666,126900.0
2005-03-14 13:55:00,37.17,37.19,37.12,37.16,132000.0,23.5603,23.5729,23.5286,23.5539,132000.0
2005-03-14 14:00:00,37.16,37.23,37.16,37.21,227000.0,23.5539,23.5983,23.5539,23.5856,227000.0
2005-03-14 14:05:00,37.22,37.25,37.18,37.23,81200.0,23.592,23.611,23.5666,23.5983,81200.0
2005-03-14 14:10:00,37.24,37.25,37.15,37.2,120500.0,23.6046,23.611,23.5476,23.5793,120500.0
2005-03-14 14:15:00,37.2,37.22,37.15,37.21,54900.0,23.5793,23.592,23.5476,23.5856,54900.0
2005-03-14 14:20:00,37.2,37.2,37.15,37.19,84600.0,23.5793,23.5793,23.5476,23.5729,84600.0
2005-03-14 14:25:00,37.18,37.21,37.17,37.17,61900.0,23.5666,23.5856,23.5603,23.5603,61900.0
2005-03-14 14:30:00,37.17,37.25,37.15,37.24,100400.0,23.5603,23.611,23.5476,23.6046,100400.0
2005-03-14 14:35:00,37.25,37.28,37.24,37.25,61400.0,23.611,23.63,23.6046,23.611,61400.0
2005-03-14 14:40:00,37.24,37.25,37.2,37.2,76600.0,23.6046,23.611,23.5793,23.5793,76600.0
2005-03-14 14:45:00,37.21,37.27,37.2,37.23,153900.0,23.5856,23.6237,23.5793,23.5983,153900.0
2005-03-14 14:50:00,37.23,37.3,37.2,37.28,122000.0,23.5983,23.6427,23.5793,23.63,122000.0
2005-03-14 14:55:00,37.28,37.34,37.27,37.34,97100.0,23.63,23.668,23.6237,23.668,97100.0
2005-03-14 15:00:00,37.33,37.4,37.32,37.33,218000.0,23.6617,23.7061,23.6553,23.6617,218000.0
2005-03-14 15:05:00,37.33,37.34,37.26,37.27,85400.0,23.6617,23.668,23.6173,23.6237,85400.0
2005-03-14 15:10:00,37.26,37.37,37.25,37.37,113000.0,23.6173,23.687,23.611,23.687,113000.0
2005-03-14 15:15:00,37.36,37.37,37.25,37.3,138400.0,23.6807,23.687,23.611,23.6427,138400.0
2005-03-14 15:20:00,37.3,37.36,37.3,37.35,132000.0,23.6427,23.6807,23.6427,23.6744,132000.0
2005-03-14 15:25:00,37.35,37.47,37.35,37.45,259600.0,23.6744,23.7504,23.6744,23.7377,259600.0
2005-03-14 15:30:00,37.44,37.55,37.38,37.4,253900.0,23.7314,23.8011,23.6934,23.7061,253900.0
2005-03-14 15:35:00,37.4,37.48,37.36,37.43,157600.0,23.7061,23.7568,23.6807,23.7251,157600.0
2005-03-14 15:40:00,37.43,37.44,37.3,37.31,225300.0,23.7251,23.7314,23.6427,23.649,225300.0
2005-03-14 15:45:00,37.31,37.37,37.3,37.34,295200.0,23.649,23.687,23.6427,23.668,295200.0
2005-03-14 15:50:00,37.35,37.39,37.34,37.34,179300.0,23.6744,23.6997,23.668,23.668,179300.0
2005-03-14 15:55:00,37.34,37.55,37.34,37.49,388600.0,23.668,23.8011,23.668,23.7631,388600.0
2005-03-15 09:30:00,37.9,37.94,37.7,37.88,757000.0,24.023,24.0483,23.8962,24.0103,757000.0
2005-03-15 09:35:00,37.9,37.96,37.81,37.89,384400.0,24.023,24.061,23.9659,24.0166,384400.0
2005-03-15 09:40:00,37.89,38.09,37.89,37.9,648000.0,24.0166,24.1434,24.0166,24.023,648000.0
2005-03-15 09:45:00,37.89,38.05,37.88,38.0,308600.0,24.0166,24.1181,24.0103,24.0864,308600.0
2005-03-15 09:50:00,38.0,38.05,37.95,38.01,333100.0,24.0864,24.1181,24.0547,24.0927,333100.0
2005-03-15 09:55:00,38.02,38.1,38.01,38.08,352400.0,24.099,24.1497,24.0927,24.1371,352400.0
2005-03-15 10:00:00,38.08,38.09,37.83,37.83,408700.0,24.1371,24.1434,23.9786,23.9786,408700.0
2005-03-15 10:05:00,37.83,37.89,37.74,37.88,469300.0,23.9786,24.0166,23.9216,24.0103,469300.0
2005-03-15 10:10:00,37.87,37.93,37.77,37.86,379200.0,24.004,24.042,23.9406,23.9976,379200.0
2005-03-15 10:15:00,37.86,37.99,37.83,37.88,352600.0,23.9976,24.08,23.9786,24.0103,352600.0
2005-03-15 10:20:00,37.87,37.91,37.81,37.87,202800.0,24.004,24.0293,23.9659,24.004,202800.0
2005-03-15 10:25:00,37.87,37.92,37.82,37.84,246300.0,24.004,24.0357,23.9723,23.9849,246300.0
2005-03-15 10:30:00,37.85,37.91,37.81,37.88,183100.0,23.9913,24.0293,23.9659,24.0103,183100.0
2005-03-15 10:35:00,37.87,37.89,37.82,37.86,109900.0,24.004,24.0166,23.9723,23.9976,109900.0
2005-03-15 10:40:00,37.86,37.89,37.81,37.83,158600.0,23.9976,24.0166,23.9659,23.9786,158600.0
2005-03-15 10:45:00,37.83,37.86,37.81,37.82,99700.0,23.9786,23.9976,23.9659,23.9723,99700.0
2005-03-15 10:50:00,37.81,37.87,37.8,37.87,182100.0,23.9659,24.004,23.9596,24.004,182100.0
2005-03-15 10:55:00,37.88,38.0,37.85,37.99,287100.0,24.0103,24.0864,23.9913,24.08,287100.0
2005-03-15 11:00:00,37.99,38.05,37.94,37.96,430800.0,24.08,24.1181,24.0483,24.061,430800.0
2005-03-15 11:05:00,37.96,37.99,37.94,37.94,200300.0,24.061,24.08,24.0483,24.0483,200300.0
2005-03-15 11:10:00,37.94,38.03,37.92,38.0,181000.0,24.0483,24.1054,24.0357,24.0864,181000.0
2005-03-15 11:15:00,37.99,38.0,37.93,37.95,113200.0,24.08,24.0864,24.042,24.0547,113200.0
2005-03-15 11:20:00,37.94,37.97,37.9,37.91,131400.0,24.0483,24.0673,24.023,24.0293,131400.0
2005-03-15 11:25:00,37.91,37.94,37.82,37.83,147800.0,24.0293,24.0483,23.9723,23.9786,147800.0
2005-03-15 11:30:00,37.83,37.87,37.81,37.84,179100.0,23.9786,24.004,23.9659,23.9849,179100.0
2005-03-15 11:35:00,37.84,37.85,37.77,37.84,357100.0,23.9849,23.9913,23.9406,23.9849,357100.0
2005-03-15 11:40:00,37.84,37.9,37.83,37.85,241300.0,23.9849,24.023,23.9786,23.9913,241300.0
2005-03-15 11:45:00,37.86,37.93,37.79,37.85,289000.0,23.9976,24.042,23.9533,23.9913,289000.0
2005-03-15 11:50:00,37.85,37.95,37.83,37.92,224200.0,23.9913,24.0547,23.9786,24.0357,224200.0
2005-03-15 11:55:00,37.92,37.95,37.87,37.9,183000.0,24.0357,24.0547,24.004,24.023,183000.0
2005-03-15 12:00:00,37.9,37.91,37.81,37.9,259800.0,24.023,24.0293,23.9659,24.023,259800.0
2005-03-15 12:05:00,37.9,37.9,37.84,37.88,163600.0,24.023,24.023,23.9849,24.0103,163600.0
2005-03-15 12:10:00,37.87,37.9,37.81,37.86,213800.0,24.004,24.023,23.9659,23.9976,213800.0
2005-03-15 12:15:00,37.86,37.9,37.84,37.84,118700.0,23.9976,24.023,23.9849,23.9849,118700.0
2005-03-15 12:20:00,37.85,37.9,37.85,37.88,69500.0,23.9913,24.023,23.9913,24.0103,69500.0
2005-03-15 12:25:00,37.87,37.89,37.86,37.88,82900.0,24.004,24.0166,23.9976,24.0103,82900.0
2005-03-15 12:30:00,37.87,37.9,37.81,37.87,162300.0,24.004,24.023,23.9659,24.004,162300.0
2005-03-15 12:35:00,37.87,37.99,37.87,37.94,195000.0,24.004,24.08,24.004,24.0483,195000.0
2005-03-15 12:40:00,37.95,37.96,37.85,37.86,104600.0,24.0547,24.061,23.9913,23.9976,104600.0
2005-03-15 12:45:00,37.86,37.94,37.85,37.94,114200.0,23.9976,24.0483,23.9913,24.0483,114200.0
2005-03-15 12:50:00,37.95,37.98,37.9,37.95,219400.0,24.0547,24.0737,24.023,24.0547,219400.0
2005-03-15 12:55:00,37.95,37.99,37.95,37.97,163200.0,24.0547,24.08,24.0547,24.0673,163200.0
2005-03-15 13:00:00,37.98,38.06,37.85,38.06,180500.0,24.0737,24.1244,23.9913,24.1244,180500.0
2005-03-15 13:05:00,38.06,38.08,37.98,38.0,190200.0,24.1244,24.1371,24.0737,24.0864,190200.0
2005-03-15 13:10:00,38.0,38.03,37.99,38.0,130900.0,24.0864,24.1054,24.08,24.0864,130900.0
2005-03-15 13:15:00,38.0,38.01,37.99,38.0,97400.0,24.0864,24.0927,24.08,24.0864,97400.0
2005-03-15 13:20:00,37.99,38.01,37.98,37.99,138600.0,24.08,24.0927,24.0737,24.08,138600.0
2005-03-15 13:25:00,38.0,38.0,37.94,37.96,54000.0,24.0864,24.0864,24.0483,24.061,54000.0
2005-03-15 13:30:00,37.96,37.98,37.94,37.95,139500.0,24.061,24.0737,24.0483,24.0547,139500.0
2005-03-15 13:35:00,37.95,38.0,37.95,37.98,133100.0,24.0547,24.0864,24.0547,24.0737,133100.0
2005-03-15 13:40:00,37.98,38.0,37.96,38.0,144200.0,24.0737,24.0864,24.061,24.0864,144200.0
2005-03-15 13:45:00,37.99,38.02,37.97,37.99,233300.0,24.08,24.099,24.0673,24.08,233300.0
2005-03-15 13:50:00,37.99,38.1,37.99,38.09,249900.0,24.08,24.1497,24.08,24.1434,249900.0
2005-03-15 13:55:00,38.1,38.25,38.06,38.21,625300.0,24.1497,24.2448,24.1244,24.2195,625300.0
2005-03-15 14:00:00,38.22,38.37,38.1,38.12,610000.0,24.2258,24.3209,24.1497,24.1624,610000.0
2005-03-15 14:05:00,38.12,38.19,38.1,38.12,252800.0,24.1624,24.2068,24.1497,24.1624,252800.0
2005-03-15 14:10:00,38.13,38.25,38.09,38.14,223100.0,24.1688,24.2448,24.1434,24.1751,223100.0
2005-03-15 14:15:00,38.13,38.18,38.13,38.15,258500.0,24.1688,24.2005,24.1688,24.1814,258500.0
2005-03-15 14:20:00,38.15,38.17,38.01,38.05,292600.0,24.1814,24.1941,24.0927,24.1181,292600.0
2005-03-15 14:25:00,38.04,38.13,38.02,38.08,135400.0,24.1117,24.1688,24.099,24.1371,135400.0
2005-03-15 14:30:00,38.08,38.09,37.99,38.03,262800.0,24.1371,24.1434,24.08,24.1054,262800.0
2005-03-15 14:35:00,38.02,38.06,37.99,38.04,176900.0,24.099,24.1244,24.08,24.1117,176900.0
2005-03-15 14:40:00,38.04,38.07,37.98,37.99,150800.0,24.1117,24.1307,24.0737,24.08,150800.0
2005-03-15 14:45:00,37.99,38.06,37.93,38.06,390700.0,24.08,24.1244,24.042,24.1244,390700.0
2005-03-15 14:50:00,38.06,38.1,38.0,38.05,158300.0,24.1244,24.1497,24.0864,24.1181,158300.0
2005-03-15 14:55:00,38.05,38.16,38.04,38.05,262500.0,24.1181,24.1878,24.1117,24.1181,262500.0
2005-03-15 15:00:00,38.05,38.09,38.05,38.08,162600.0,24.1181,24.1434,24.1181,24.1371,162600.0
2005-03-15 15:05:00,38.08,38.19,38.08,38.15,226400.0,24.1371,24.2068,24.1371,24.1814,226400.0
2005-03-15 15:10:00,38.14,38.21,38.09,38.18,194200.0,24.1751,24.2195,24.1434,24.2005,194200.0
2005-03-15 15:15:00,38.19,38.22,38.14,38.14,313600.0,24.2068,24.2258,24.1751,24.1751,313600.0
2005-03-15 15:20:00,38.14,38.15,38.08,38.1,175700.0,24.1751,24.1814,24.1371,24.1497,175700.0
2005-03-15 15:25:00,38.1,38.15,38.09,38.14,155700.0,24.1497,24.1814,24.1434,24.1751,155700.0
2005-03-15 15:30:00,38.14,38.17,38.11,38.14,230700.0,24.1751,24.1941,24.1561,24.1751,230700.0
2005-03-15 15:35:00,38.15,38.24,38.14,38.22,402100.0,24.1814,24.2385,24.1751,24.2258,402100.0
2005-03-15 15:40:00,38.21,38.32,38.2,38.25,372900.0,24.2195,24.2892,24.2131,24.2448,372900.0
2005-03-15 15:45:00,38.25,38.27,38.21,38.23,566200.0,24.2448,24.2575,24.2195,24.2321,566200.0
2005-03-15 15:50:00,38.23,38.25,38.19,38.23,724000.0,24.2321,24.2448,24.2068,24.2321,724000.0
2005-03-15 15:55:00,38.22,38.23,38.06,38.18,752500.0,24.2258,24.2321,24.1244,24.2005,752500.0
2005-03-16 09:30:00,37.81,38.28,37.8,38.27,920500.0,23.9659,24.2638,23.9596,24.2575,920500.0
2005-03-16 09:35:00,38.27,38.35,38.18,38.33,528200.0,24.2575,24.3082,24.2005,24.2955,528200.0
2005-03-16 09:40:00,38.34,38.42,38.29,38.33,459800.0,24.3019,24.3526,24.2702,24.2955,459800.0
2005-03-16 09:45:00,38.32,38.4,38.24,38.32,417600.0,24.2892,24.3399,24.2385,24.2892,417600.0
2005-03-16 09:50:00,38.33,38.44,38.31,38.4,299500.0,24.2955,24.3653,24.2829,24.3399,299500.0
2005-03-16 09:55:00,38.39,38.49,38.36,38.42,577200.0,24.3336,24.397,24.3145,24.3526,577200.0
2005-03-16 10:00:00,38.43,38.46,38.39,38.46,416500.0,24.3589,24.3779,24.3336,24.3779,416500.0
2005-03-16 10:05:00,38.45,38.46,38.41,38.42,512000.0,24.3716,24.3779,24.3462,24.3526,512000.0
2005-03-16 10:10:00,38.42,38.5,38.42,38.48,439400.0,24.3526,24.4033,24.3526,24.3906,439400.0
2005-03-16 10:15:00,38.48,38.54,38.42,38.45,660600.0,24.3906,24.4286,24.3526,24.3716,660600.0
2005-03-16 10:20:00,38.44,38.48,38.34,38.43,447800.0,24.3653,24.3906,24.3019,24.3589,447800.0
2005-03-16 10:25:00,38.41,38.48,38.36,38.39,266800.0,24.3462,24.3906,24.3145,24.3336,266800.0
2005-03-16 10:30:00,38.39,38.4,38.29,38.34,365500.0,24.3336,24.3399,24.2702,24.3019,365500.0
2005-03-16 10:35:00,38.33,38.37,38.23,38.29,417400.0,24.2955,24.3209,24.2321,24.2702,417400.0
2005-03-16 10:40:00,38.28,38.3,38.19,38.25,439400.0,24.2638,24.2765,24.2068,24.2448,439400.0
2005-03-16 10:45:00,38.24,38.32,38.21,38.25,260600.0,24.2385,24.2892,24.2195,24.2448,260600.0
2005-03-16 10:50:00,38.24,38.29,38.2,38.25,445900.0,24.2385,24.2702,24.2131,24.2448,445900.0
2005-03-16 10:55:00,38.25,38.26,38.12,38.12,269500.0,24.2448,24.2512,24.1624,24.1624,269500.0
2005-03-16 11:00:00,38.12,38.13,37.84,37.96,627400.0,24.1624,24.1688,23.9849,24.061,627400.0
2005-03-16 11:05:00,37.96,37.99,37.83,37.89,256200.0,24.061,24.08,23.9786,24.0166,256200.0
2005-03-16 11:10:00,37.89,37.97,37.8,37.97,412600.0,24.0166,24.0673,23.9596,24.0673,412600.0
2005-03-16 11:15:00,37.98,37.99,37.85,37.94,421600.0,24.0737,24.08,23.9913,24.0483,421600.0
2005-03-16 11:20:00,37.94,37.94,37.78,37.86,295000.0,24.0483,24.0483,23.9469,23.9976,295000.0
2005-03-16 11:25:00,37.86,38.01,37.86,38.01,200300.0,23.9976,24.0927,23.9976,24.0927,200300.0
2005-03-16 11:30:00,38.01,38.22,38.01,38.12,235300.0,24.0927,24.2258,24.0927,24.1624,235300.0
2005-03-16 11:35:00,38.12,38.19,38.07,38.08,189600.0,24.1624,24.2068,24.1307,24.1371,189600.0
2005-03-16 11:40:00,38.07,38.1,38.01,38.02,166900.0,24.1307,24.1497,24.0927,24.099,166900.0
2005-03-16 11:45:00,38.02,38.03,37.94,37.95,137500.0,24.099,24.1054,24.0483,24.0547,137500.0
2005-03-16 11:50:00,37.96,38.03,37.9,37.96,81500.0,24.061,24.1054,24.023,24.061,81500.0
2005-03-16 11:55:00,37.96,37.99,37.9,37.91,71000.0,24.061,24.08,24.023,24.0293,71000.0
2005-03-16 12:00:00,37.91,37.92,37.85,37.85,109200.0,24.0293,24.0357,23.9913,23.9913,109200.0
2005-03-16 12:05:00,37.85,37.86,37.83,37.83,69600.0,23.9913,23.9976,23.9786,23.9786,69600.0
2005-03-16 12:10:00,37.83,37.86,37.8,37.85,110900.0,23.9786,23.9976,23.9596,23.9913,110900.0
2005-03-16 12:15:00,37.84,37.88,37.8,37.87,79600.0,23.9849,24.0103,23.9596,24.004,79600.0
2005-03-16 12:20:00,37.87,37.87,37.75,37.78,156600.0,24.004,24.004,23.9279,23.9469,156600.0
2005-03-16 12:25:00,37.78,37.82,37.76,37.8,82000.0,23.9469,23.9723,23.9342,23.9596,82000.0
2005-03-16 12:30:00,37.8,37.82,37.76,37.79,70100.0,23.9596,23.9723,23.9342,23.9533,70100.0
2005-03-16 12:35:00,37.78,37.86,37.76,37.84,58000.0,23.9469,23.9976,23.9342,23.9849,58000.0
2005-03-16 12:40:00,37.85,37.97,37.81,37.93,143700.0,23.9913,24.0673,23.9659,24.042,143700.0
2005-03-16 12:45:00,37.94,38.01,37.87,37.99,181100.0,24.0483,24.0927,24.004,24.08,181100.0
2005-03-16 12:50:00,38.0,38.05,37.96,38.03,228100.0,24.0864,24.1181,24.061,24.1054,228100.0
2005-03-16 12:55:00,38.03,38.16,38.01,38.16,233200.0,24.1054,24.1878,24.0927,24.1878,233200.0
2005-03-16 13:00:00,38.16,38.28,38.15,38.21,270800.0,24.1878,24.2638,24.1814,24.2195,270800.0
2005-03-16 13:05:00,38.21,38.21,38.11,38.11,155100.0,24.2195,24.2195,24.1561,24.1561,155100.0
2005-03-16 13:10:00,38.11,38.14,38.07,38.07,94200.0,24.1561,24.1751,24.1307,24.1307,94200.0
2005-03-16 13:15:00,38.07,38.07,38.0,38.0,123400.0,24.1307,24.1307,24.0864,24.0864,123400.0
2005-03-16 13:20:00,38.0,38.07,38.0,38.06,86500.0,24.0864,24.1307,24.0864,24.1244,86500.0
2005-03-16 13:25:00,38.07,38.14,38.02,38.02,108000.0,24.1307,24.1751,24.099,24.099,108000.0
2005-03-16 13:30:00,38.02,38.05,38.0,38.05,118100.0,24.099,24.1181,24.0864,24.1181,118100.0
2005-03-16 13:35:00,38.04,38.04,38.0,38.01,107100.0,24.1117,24.1117,24.0864,24.0927,107100.0
2005-03-16 13:40:00,38.0,38.06,38.0,38.06,64300.0,24.0864,24.1244,24.0864,24.1244,64300.0
2005-03-16 13:45:00,38.06,38.07,38.0,38.01,124300.0,24.1244,24.1307,24.0864,24.0927,124300.0
2005-03-16 13:50:00,38.01,38.04,37.91,37.94,221400.0,24.0927,24.1117,24.0293,24.0483,221400.0
2005-03-16 13:55:00,37.94,38.01,37.93,37.94,114800.0,24.0483,24.0927,24.042,24.0483,114800.0
2005-03-16 14:00:00,37.95,37.97,37.79,37.81,246700.0,24.0547,24.0673,23.9533,23.9659,246700.0
2005-03-16 14:05:00,37.8,37.83,37.79,37.81,140400.0,23.9596,23.9786,23.9533,23.9659,140400.0
2005-03-16 14:10:00,37.8,37.83,37.76,37.8,259900.0,23.9596,23.9786,23.9342,23.9596,259900.0
2005-03-16 14:15:00,37.8,37.89,37.76,37.87,180500.0,23.9596,24.0166,23.9342,24.004,180500.0
2005-03-16 14:20:00,37.88,37.91,37.84,37.89,139400.0,24.0103,24.0293,23.9849,24.0166,139400.0
2005-03-16 14:25:00,37.89,37.97,37.83,37.97,282100.0,24.0166,24.0673,23.9786,24.0673,282100.0
2005-03-16 14:30:00,37.96,37.96,37.86,37.92,100700.0,24.061,24.061,23.9976,24.0357,100700.0
2005-03-16 14:35:00,37.92,38.92,37.89,37.89,141100.0,24.0357,24.6695,24.0166,24.0166,141100.0
2005-03-16 14:40:00,37.89,37.94,37.85,37.85,140000.0,24.0166,24.0483,23.9913,23.9913,140000.0
2005-03-16 14:45:00,37.85,37.9,37.85,37.85,86700.0,23.9913,24.023,23.9913,23.9913,86700.0
2005-03-16 14:50:00,37.86,37.89,37.8,37.83,147200.0,23.9976,24.0166,23.9596,23.9786,147200.0
2005-03-16 14:55:00,37.83,37.83,37.75,37.8,128400.0,23.9786,23.9786,23.9279,23.9596,128400.0
2005-03-16 15:00:00,37.82,37.84,37.75,37.75,150200.0,23.9723,23.9849,23.9279,23.9279,150200.0
2005-03-16 15:05:00,37.75,38.0,37.75,38.0,149100.0,23.9279,24.0864,23.9279,24.0864,149100.0
2005-03-16 15:10:00,37.98,37.99,37.87,37.88,103800.0,24.0737,24.08,24.004,24.0103,103800.0
2005-03-16 15:15:00,37.88,37.88,37.74,37.76,181900.0,24.0103,24.0103,23.9216,23.9342,181900.0
2005-03-16 15:20:00,37.76,37.79,37.6,37.72,353200.0,23.9342,23.9533,23.8328,23.9089,353200.0
2005-03-16 15:25:00,37.72,37.74,37.69,37.72,223600.0,23.9089,23.9216,23.8899,23.9089,223600.0
2005-03-16 15:30:00,37.71,37.74,37.65,37.7,401300.0,23.9025,23.9216,23.8645,23.8962,401300.0
2005-03-16 15:35:00,37.7,37.86,37.7,37.84,269700.0,23.8962,23.9976,23.8962,23.9849,269700.0
2005-03-16 15:40:00,37.85,37.86,37.79,37.83,218800.0,23.9913,23.9976,23.9533,23.9786,218800.0
2005-03-16 15:45:00,37.83,37.87,37.74,37.87,267400.0,23.9786,24.004,23.9216,24.004,267400.0
2005-03-16 15:50:00,37.86,37.95,37.86,37.95,428200.0,23.9976,24.0547,23.9976,24.0547,428200.0
2005-03-16 15:55:00,37.94,38.02,37.76,37.8,586300.0,24.0483,24.099,23.9342,23.9596,586300.0
2005-03-17 09:30:00,37.75,37.8,37.62,37.65,537000.0,23.9279,23.9596,23.8455,23.8645,537000.0
2005-03-17 09:35:00,37.65,37.66,37.54,37.58,383500.0,23.8645,23.8709,23.7948,23.8201,383500.0
2005-03-17 09:40:00,37.59,37.63,37.42,37.55,407000.0,23.8265,23.8518,23.7187,23.8011,407000.0
2005-03-17 09:45:00,37.54,37.55,37.38,37.46,340800.0,23.7948,23.8011,23.6934,23.7441,340800.0
2005-03-17 09:50:00,37.46,37.55,37.29,37.3,303200.0,23.7441,23.8011,23.6363,23.6427,303200.0
2005-03-17 09:55:00,37.31,37.36,37.21,37.27,498600.0,23.649,23.6807,23.5856,23.6237,498600.0
2005-03-17 10:00:00,37.27,37.33,37.16,37.24,406000.0,23.6237,23.6617,23.5539,23.6046,406000.0
2005-03-17 10:05:00,37.23,37.54,37.23,37.53,426600.0,23.5983,23.7948,23.5983,23.7885,426600.0
2005-03-17 10:10:00,37.53,37.55,37.42,37.43,246700.0,23.7885,23.8011,23.7187,23.7251,246700.0
2005-03-17 10:15:00,37.45,37.56,37.43,37.53,164100.0,23.7377,23.8075,23.7251,23.7885,164100.0
2005-03-17 10:20:00,37.54,37.55,37.46,37.51,228000.0,23.7948,23.8011,23.7441,23.7758,228000.0
2005-03-17 10:25:00,37.51,37.51,37.4,37.42,202600.0,23.7758,23.7758,23.7061,23.7187,202600.0
2005-03-17 10:30:00,37.42,37.49,37.38,37.46,185000.0,23.7187,23.7631,23.6934,23.7441,185000.0
2005-03-17 10:35:00,37.47,37.47,37.28,37.33,190600.0,23.7504,23.7504,23.63,23.6617,190600.0
2005-03-17 10:40:00,37.33,37.33,37.22,37.25,186700.0,23.6617,23.6617,23.592,23.611,186700.0
2005-03-17 10:45:00,37.25,37.26,37.11,37.15,260700.0,23.611,23.6173,23.5222,23.5476,260700.0
2005-03-17 10:50:00,37.15,37.25,37.14,37.24,162500.0,23.5476,23.611,23.5413,23.6046,162500.0
2005-03-17 10:55:00,37.23,37.4,37.23,37.38,271200.0,23.5983,23.7061,23.5983,23.6934,271200.0
2005-03-17 11:00:00,37.37,37.4,37.32,37.34,190900.0,23.687,23.7061,23.6553,23.668,190900.0
2005-03-17 11:05:00,37.34,37.64,37.34,37.61,261800.0,23.668,23.8582,23.668,23.8392,261800.0
2005-03-17 11:10:00,37.62,37.66,37.52,37.52,361500.0,23.8455,23.8709,23.7821,23.7821,361500.0
2005-03-17 11:15:00,37.53,37.6,37.51,37.54,229600.0,23.7885,23.8328,23.7758,23.7948,229600.0
2005-03-17 11:20:00,37.54,37.58,37.52,37.53,83700.0,23.7948,23.8201,23.7821,23.7885,83700.0
2005-03-17 11:25:00,37.53,37.56,37.41,37.44,330800.0,23.7885,23.8075,23.7124,23.7314,330800.0
2005-03-17 11:30:00,37.44,37.48,37.4,37.41,249400.0,23.7314,23.7568,23.7061,23.7124,249400.0
2005-03-17 11:35:00,37.42,37.44,37.31,37.31,170800.0,23.7187,23.7314,23.649,23.649,170800.0
2005-03-17 11:40:00,37.32,37.41,37.31,37.4,60900.0,23.6553,23.7124,23.649,23.7061,60900.0
2005-03-17 11:45:00,37.4,37.49,37.4,37.49,148600.0,23.7061,23.7631,23.7061,23.7631,148600.0
2005-03-17 11:50:00,37.49,37.49,37.42,37.43,122700.0,23.7631,23.7631,23.7187,23.7251,122700.0
2005-03-17 11:55:00,37.43,37.43,37.37,37.37,28200.0,23.7251,23.7251,23.687,23.687,28200.0
2005-03-17 12:00:00,37.37,37.46,37.29,37.3,253700.0,23.687,23.7441,23.6363,23.6427,253700.0
2005-03-17 12:05:00,37.3,37.3,37.19,37.2,213900.0,23.6427,23.6427,23.5729,23.5793,213900.0
2005-03-17 12:10:00,37.19,37.33,37.19,37.33,182900.0,23.5729,23.6617,23.5729,23.6617,182900.0
2005-03-17 12:15:00,37.33,37.33,37.23,37.24,103300.0,23.6617,23.6617,23.5983,23.6046,103300.0
2005-03-17 12:20:00,37.23,37.29,37.2,37.29,99800.0,23.5983,23.6363,23.5793,23.6363,99800.0
2005-03-17 12:25:00,37.29,37.4,37.27,37.38,149200.0,23.6363,23.7061,23.6237,23.6934,149200.0
2005-03-17 12:30:00,37.37,37.45,37.32,37.33,221900.0,23.687,23.7377,23.6553,23.6617,221900.0
2005-03-17 12:35:00,37.33,37.35,37.33,37.35,39500.0,23.6617,23.6744,23.6617,23.6744,39500.0
2005-03-17 12:40:00,37.35,37.35,37.28,37.29,66400.0,23.6744,23.6744,23.63,23.6363,66400.0
2005-03-17 12:45:00,37.29,37.29,37.2,37.24,117400.0,23.6363,23.6363,23.5793,23.6046,117400.0
2005-03-17 12:50:00,37.23,37.26,37.23,37.24,70200.0,23.5983,23.6173,23.5983,23.6046,70200.0
2005-03-17 12:55:00,37.23,37.25,37.17,37.25,125800.0,23.5983,23.611,23.5603,23.611,125800.0
2005-03-17 13:00:00,37.25,37.25,37.19,37.22,81200.0,23.611,23.611,23.5729,23.592,81200.0
2005-03-17 13:05:00,37.22,37.23,37.18,37.19,62600.0,23.592,23.5983,23.5666,23.5729,62600.0
2005-03-17 13:10:00,37.19,37.2,37.1,37.13,232500.0,23.5729,23.5793,23.5159,23.5349,232500.0
2005-03-17 13:15:00,37.13,37.13,37.06,37.1,164700.0,23.5349,23.5349,23.4905,23.5159,164700.0
2005-03-17 13:20:00,37.1,37.2,37.1,37.16,90800.0,23.5159,23.5793,23.5159,23.5539,90800.0
2005-03-17 13:25:00,37.16,37.17,37.1,37.1,51800.0,23.5539,23.5603,23.5159,23.5159,51800.0
2005-03-17 13:30:00,37.1,37.11,37.06,37.1,111700.0,23.5159,23.5222,23.4905,23.5159,111700.0
2005-03-17 13:35:00,37.1,37.23,37.09,37.16,133700.0,23.5159,23.5983,23.5096,23.5539,133700.0
2005-03-17 13:40:00,37.17,37.19,37.14,37.15,62600.0,23.5603,23.5729,23.5413,23.5476,62600.0
2005-03-17 13:45:00,37.15,37.15,37.01,37.02,197300.0,23.5476,23.5476,23.4588,23.4652,197300.0
2005-03-17 13:50:00,37.02,37.04,36.85,36.88,329600.0,23.4652,23.4779,23.3574,23.3764,329600.0
2005-03-17 13:55:00,36.88,37.01,36.85,36.99,208200.0,23.3764,23.4588,23.3574,23.4462,208200.0
2005-03-17 14:00:00,37.0,37.0,36.9,36.91,243700.0,23.4525,23.4525,23.3891,23.3955,243700.0
2005-03-17 14:05:00,36.9,37.02,36.9,37.0,248300.0,23.3891,23.4652,23.3891,23.4525,248300.0
2005-03-17 14:10:00,36.99,36.99,36.9,36.99,193700.0,23.4462,23.4462,23.3891,23.4462,193700.0
2005-03-17 14:15:00,36.99,37.1,36.94,37.1,175000.0,23.4462,23.5159,23.4145,23.5159,175000.0
2005-03-17 14:20:00,37.1,37.22,37.09,37.21,242100.0,23.5159,23.592,23.5096,23.5856,242100.0
2005-03-17 14:25:00,37.21,37.24,37.14,37.22,241000.0,23.5856,23.6046,23.5413,23.592,241000.0
2005-03-17 14:30:00,37.21,37.24,37.09,37.1,161300.0,23.5856,23.6046,23.5096,23.5159,161300.0
2005-03-17 14:35:00,37.09,37.1,36.99,37.03,108800.0,23.5096,23.5159,23.4462,23.4715,108800.0
2005-03-17 14:40:00,37.03,37.1,37.02,37.05,100000.0,23.4715,23.5159,23.4652,23.4842,100000.0
2005-03-17 14:45:00,37.04,37.11,37.03,37.04,150300.0,23.4779,23.5222,23.4715,23.4779,150300.0
2005-03-17 14:50:00,37.05,37.09,37.02,37.09,93300.0,23.4842,23.5096,23.4652,23.5096,93300.0
2005-03-17 14:55:00,37.09,37.15,37.09,37.1,96200.0,23.5096,23.5476,23.5096,23.5159,96200.0
2005-03-17 15:00:00,37.11,37.12,36.99,37.0,134100.0,23.5222,23.5286,23.4462,23.4525,134100.0
2005-03-17 15:05:00,37.0,37.15,36.99,37.14,174500.0,23.4525,23.5476,23.4462,23.5413,174500.0
2005-03-17 15:10:00,37.15,37.15,37.05,37.06,133200.0,23.5476,23.5476,23.4842,23.4905,133200.0
2005-03-17 15:15:00,37.07,37.07,37.03,37.05,92600.0,23.4969,23.4969,23.4715,23.4842,92600.0
2005-03-17 15:20:00,37.04,37.07,37.01,37.07,148700.0,23.4779,23.4969,23.4588,23.4969,148700.0
2005-03-17 15:25:00,37.07,37.07,37.04,37.05,90100.0,23.4969,23.4969,23.4779,23.4842,90100.0
2005-03-17 15:30:00,37.04,37.05,37.0,37.03,97500.0,23.4779,23.4842,23.4525,23.4715,97500.0
2005-03-17 15:35:00,37.03,37.06,37.03,37.05,97900.0,23.4715,23.4905,23.4715,23.4842,97900.0
2005-03-17 15:40:00,37.04,37.07,37.01,37.04,317100.0,23.4779,23.4969,23.4588,23.4779,317100.0
2005-03-17 15:45:00,37.05,37.07,37.02,37.03,192600.0,23.4842,23.4969,23.4652,23.4715,192600.0
2005-03-17 15:50:00,37.03,37.05,37.02,37.02,162300.0,23.4715,23.4842,23.4652,23.4652,162300.0
2005-03-17 15:55:00,37.02,37.03,36.85,36.87,413200.0,23.4652,23.4715,23.3574,23.3701,413200.0
2005-03-18 09:30:00,36.6,36.7,36.25,36.35,3492100.0,23.199,23.2624,22.9771,23.0405,3492100.0
2005-03-18 09:35:00,36.36,36.59,36.31,36.59,397900.0,23.0468,23.1926,23.0152,23.1926,397900.0
2005-03-18 09:40:00,36.59,36.71,36.56,36.67,421300.0,23.1926,23.2687,23.1736,23.2433,421300.0
2005-03-18 09:45:00,36.66,36.7,36.48,36.48,311800.0,23.237,23.2624,23.1229,23.1229,311800.0
2005-03-18 09:50:00,36.48,36.68,36.45,36.62,293700.0,23.1229,23.2497,23.1039,23.2116,293700.0
2005-03-18 09:55:00,36.61,36.61,36.39,36.45,334100.0,23.2053,23.2053,23.0659,23.1039,334100.0
2005-03-18 10:00:00,36.45,36.45,36.21,36.23,441700.0,23.1039,23.1039,22.9518,22.9644,441700.0
2005-03-18 10:05:00,36.22,36.31,36.17,36.21,662900.0,22.9581,23.0152,22.9264,22.9518,662900.0
2005-03-18 10:10:00,36.25,36.43,36.25,36.35,423200.0,22.9771,23.0912,22.9771,23.0405,423200.0
2005-03-18 10:15:00,36.34,36.36,36.25,36.29,193800.0,23.0342,23.0468,22.9771,23.0025,193800.0
2005-03-18 10:20:00,36.3,36.3,36.22,36.25,242000.0,23.0088,23.0088,22.9581,22.9771,242000.0
2005-03-18 10:25:00,36.24,36.31,36.21,36.27,136300.0,22.9708,23.0152,22.9518,22.9898,136300.0
2005-03-18 10:30:00,36.28,36.3,36.08,36.11,433700.0,22.9961,23.0088,22.8694,22.8884,433700.0
2005-03-18 10:35:00,36.11,36.18,36.07,36.18,368700.0,22.8884,22.9328,22.863,22.9328,368700.0
2005-03-18 10:40:00,36.17,36.52,36.17,36.43,470700.0,22.9264,23.1483,22.9264,23.0912,470700.0
2005-03-18 10:45:00,36.43,36.47,36.22,36.28,373500.0,23.0912,23.1166,22.9581,22.9961,373500.0
2005-03-18 10:50:00,36.28,36.41,36.16,36.16,315600.0,22.9961,23.0785,22.9201,22.9201,315600.0
2005-03-18 10:55:00,36.16,36.37,36.16,36.33,253800.0,22.9201,23.0532,22.9201,23.0278,253800.0
2005-03-18 11:00:00,36.33,36.5,36.3,36.48,191900.0,23.0278,23.1356,23.0088,23.1229,191900.0
2005-03-18 11:05:00,36.49,36.49,36.3,36.3,199900.0,23.1292,23.1292,23.0088,23.0088,199900.0
2005-03-18 11:10:00,36.3,36.5,36.25,36.25,245600.0,23.0088,23.1356,22.9771,22.9771,245600.0
2005-03-18 11:15:00,36.24,36.35,36.19,36.29,225400.0,22.9708,23.0405,22.9391,23.0025,225400.0
2005-03-18 11:20:00,36.28,36.36,36.27,36.33,164100.0,22.9961,23.0468,22.9898,23.0278,164100.0
2005-03-18 11:25:00,36.33,36.33,36.19,36.25,159000.0,23.0278,23.0278,22.9391,22.9771,159000.0
2005-03-18 11:30:00,36.24,36.27,36.2,36.23,162900.0,22.9708,22.9898,22.9454,22.9644,162900.0
2005-03-18 11:35:00,36.23,36.26,36.16,36.22,162200.0,22.9644,22.9835,22.9201,22.9581,162200.0
2005-03-18 11:40:00,36.23,36.35,36.22,36.29,132800.0,22.9644,23.0405,22.9581,23.0025,132800.0
2005-03-18 11:45:00,36.29,36.3,36.22,36.25,122700.0,23.0025,23.0088,22.9581,22.9771,122700.0
2005-03-18 11:50:00,36.26,36.29,36.22,36.28,80500.0,22.9835,23.0025,22.9581,22.9961,80500.0
2005-03-18 11:55:00,36.27,36.32,36.25,36.3,75700.0,22.9898,23.0215,22.9771,23.0088,75700.0
2005-03-18 12:00:00,36.3,36.31,36.25,36.25,88800.0,23.0088,23.0152,22.9771,22.9771,88800.0
2005-03-18 12:05:00,36.26,36.29,36.2,36.28,99000.0,22.9835,23.0025,22.9454,22.9961,99000.0
2005-03-18 12:10:00,36.29,36.32,36.28,36.31,131200.0,23.0025,23.0215,22.9961,23.0152,131200.0
2005-03-18 12:15:00,36.31,36.34,36.3,36.33,57900.0,23.0152,23.0342,23.0088,23.0278,57900.0
2005-03-18 12:20:00,36.33,36.36,36.3,36.31,48300.0,23.0278,23.0468,23.0088,23.0152,48300.0
2005-03-18 12:25:00,36.31,36.35,36.29,36.31,53300.0,23.0152,23.0405,23.0025,23.0152,53300.0
2005-03-18 12:30:00,36.31,36.32,36.27,36.28,73300.0,23.0152,23.0215,22.9898,22.9961,73300.0
2005-03-18 12:35:00,36.28,36.3,36.26,36.29,48100.0,22.9961,23.0088,22.9835,23.0025,48100.0
2005-03-18 12:40:00,36.29,36.34,36.27,36.28,66700.0,23.0025,23.0342,22.9898,22.9961,66700.0
2005-03-18 12:45:00,36.28,36.31,36.25,36.31,67300.0,22.9961,23.0152,22.9771,23.0152,67300.0
2005-03-18 12:50:00,36.31,36.31,36.26,36.29,92300.0,23.0152,23.0152,22.9835,23.0025,92300.0
2005-03-18 12:55:00,36.3,36.31,36.21,36.23,93000.0,23.0088,23.0152,22.9518,22.9644,93000.0
2005-03-18 13:00:00,36.23,36.25,36.17,36.2,133000.0,22.9644,22.9771,22.9264,22.9454,133000.0
2005-03-18 13:05:00,36.2,36.24,36.14,36.21,120400.0,22.9454,22.9708,22.9074,22.9518,120400.0
2005-03-18 13:10:00,36.2,36.23,36.17,36.23,76400.0,22.9454,22.9644,22.9264,22.9644,76400.0
2005-03-18 13:15:00,36.23,36.24,36.2,36.21,78100.0,22.9644,22.9708,22.9454,22.9518,78100.0
2005-03-18 13:20:00,36.2,36.25,36.2,36.25,31600.0,22.9454,22.9771,22.9454,22.9771,31600.0
2005-03-18 13:25:00,36.24,36.26,36.22,36.24,66500.0,22.9708,22.9835,22.9581,22.9708,66500.0
2005-03-18 13:30:00,36.24,36.3,36.23,36.25,59800.0,22.9708,23.0088,22.9644,22.9771,59800.0
2005-03-18 13:35:00,36.26,36.28,36.24,36.27,52700.0,22.9835,22.9961,22.9708,22.9898,52700.0
2005-03-18 13:40:00,36.27,36.29,36.13,36.14,160200.0,22.9898,23.0025,22.9011,22.9074,160200.0
2005-03-18 13:45:00,36.15,36.15,36.05,36.09,330100.0,22.9137,22.9137,22.8504,22.8757,330100.0
2005-03-18 13:50:00,36.09,36.11,36.05,36.07,136300.0,22.8757,22.8884,22.8504,22.863,136300.0
2005-03-18 13:55:00,36.08,36.18,36.03,36.16,229800.0,22.8694,22.9328,22.8377,22.9201,229800.0
2005-03-18 14:00:00,36.16,36.19,36.11,36.11,94500.0,22.9201,22.9391,22.8884,22.8884,94500.0
2005-03-18 14:05:00,36.11,36.22,36.09,36.13,112400.0,22.8884,22.9581,22.8757,22.9011,112400.0
2005-03-18 14:10:00,36.12,36.17,36.1,36.13,71000.0,22.8947,22.9264,22.882,22.9011,71000.0
2005-03-18 14:15:00,36.13,36.14,36.07,36.11,141200.0,22.9011,22.9074,22.863,22.8884,141200.0
2005-03-18 14:20:00,36.1,36.13,36.08,36.12,68800.0,22.882,22.9011,22.8694,22.8947,68800.0
2005-03-18 14:25:00,36.12,36.21,36.12,36.21,92500.0,22.8947,22.9518,22.8947,22.9518,92500.0
2005-03-18 14:30:00,36.2,36.3,36.16,36.27,155200.0,22.9454,23.0088,22.9201,22.9898,155200.0
2005-03-18 14:35:00,36.27,36.31,36.27,36.28,115900.0,22.9898,23.0152,22.9898,22.9961,115900.0
2005-03-18 14:40:00,36.27,36.33,36.27,36.31,151400.0,22.9898,23.0278,22.9898,23.0152,151400.0
2005-03-18 14:45:00,36.31,36.34,36.26,36.28,161900.0,23.0152,23.0342,22.9835,22.9961,161900.0
2005-03-18 14:50:00,36.28,36.29,36.18,36.2,165500.0,22.9961,23.0025,22.9328,22.9454,165500.0
2005-03-18 14:55:00,36.2,36.22,36.2,36.21,86000.0,22.9454,22.9581,22.9454,22.9518,86000.0
2005-03-18 15:00:00,36.21,36.23,36.16,36.18,131300.0,22.9518,22.9644,22.9201,22.9328,131300.0
2005-03-18 15:05:00,36.19,36.2,36.1,36.14,192200.0,22.9391,22.9454,22.882,22.9074,192200.0
2005-03-18 15:10:00,36.15,36.16,36.1,36.15,105100.0,22.9137,22.9201,22.882,22.9137,105100.0
2005-03-18 15:15:00,36.16,36.23,36.15,36.22,141400.0,22.9201,22.9644,22.9137,22.9581,141400.0
2005-03-18 15:20:00,36.22,36.24,36.12,36.24,143200.0,22.9581,22.9708,22.8947,22.9708,143200.0
2005-03-18 15:25:00,36.24,36.33,36.18,36.29,205500.0,22.9708,23.0278,22.9328,23.0025,205500.0
2005-03-18 15:30:00,36.29,36.34,36.27,36.32,116100.0,23.0025,23.0342,22.9898,23.0215,116100.0
2005-03-18 15:35:00,36.32,36.43,36.3,36.42,234500.0,23.0215,23.0912,23.0088,23.0849,234500.0
2005-03-18 15:40:00,36.42,36.46,36.4,36.45,291300.0,23.0849,23.1102,23.0722,23.1039,291300.0
2005-03-18 15:45:00,36.45,36.51,36.37,36.43,251700.0,23.1039,23.1419,23.0532,23.0912,251700.0
2005-03-18 15:50:00,36.43,36.74,36.43,36.5,767400.0,23.0912,23.2877,23.0912,23.1356,767400.0
2005-03-18 15:55:00,36.5,36.74,36.42,36.74,919000.0,23.1356,23.2877,23.0849,23.2877,919000.0
2005-03-21 09:30:00,36.35,36.58,36.29,36.56,449400.0,23.0405,23.1863,23.0025,23.1736,449400.0
2005-03-21 09:35:00,36.57,36.93,36.56,36.76,264500.0,23.18,23.4081,23.1736,23.3004,264500.0
2005-03-21 09:40:00,36.77,36.85,36.7,36.73,205300.0,23.3067,23.3574,23.2624,23.2814,205300.0
2005-03-21 09:45:00,36.73,36.78,36.6,36.62,224100.0,23.2814,23.3131,23.199,23.2116,224100.0
2005-03-21 09:50:00,36.61,36.72,36.59,36.66,157200.0,23.2053,23.275,23.1926,23.237,157200.0
2005-03-21 09:55:00,36.65,36.75,36.64,36.65,211400.0,23.2307,23.294,23.2243,23.2307,211400.0
2005-03-21 10:00:00,36.69,36.73,36.59,36.63,181600.0,23.256,23.2814,23.1926,23.218,181600.0
2005-03-21 10:05:00,36.63,36.66,36.45,36.53,200100.0,23.218,23.237,23.1039,23.1546,200100.0
2005-03-21 10:10:00,36.53,36.57,36.46,36.49,121900.0,23.1546,23.18,23.1102,23.1292,121900.0
2005-03-21 10:15:00,36.5,36.5,36.41,36.46,120100.0,23.1356,23.1356,23.0785,23.1102,120100.0
2005-03-21 10:20:00,36.46,36.46,36.33,36.37,164100.0,23.1102,23.1102,23.0278,23.0532,164100.0
2005-03-21 10:25:00,36.37,36.5,36.34,36.42,227900.0,23.0532,23.1356,23.0342,23.0849,227900.0
2005-03-21 10:30:00,36.41,36.43,36.24,36.25,249600.0,23.0785,23.0912,22.9708,22.9771,249600.0
2005-03-21 10:35:00,36.25,36.39,36.23,36.33,163400.0,22.9771,23.0659,22.9644,23.0278,163400.0
2005-03-21 10:40:00,36.34,36.35,36.24,36.25,158900.0,23.0342,23.0405,22.9708,22.9771,158900.0
2005-03-21 10:45:00,36.24,36.3,36.21,36.27,243400.0,22.9708,23.0088,22.9518,22.9898,243400.0
2005-03-21 10:50:00,36.26,36.33,36.21,36.33,162300.0,22.9835,23.0278,22.9518,23.0278,162300.0
2005-03-21 10:55:00,36.33,36.37,36.32,36.37,72700.0,23.0278,23.0532,23.0215,23.0532,72700.0
2005-03-21 11:00:00,36.37,36.4,36.29,36.3,92700.0,23.0532,23.0722,23.0025,23.0088,92700.0
2005-03-21 11:05:00,36.29,36.31,36.25,36.25,133500.0,23.0025,23.0152,22.9771,22.9771,133500.0
2005-03-21 11:10:00,36.25,36.3,36.22,36.28,163900.0,22.9771,23.0088,22.9581,22.9961,163900.0
2005-03-21 11:15:00,36.27,36.4,36.27,36.39,138600.0,22.9898,23.0722,22.9898,23.0659,138600.0
2005-03-21 11:20:00,36.4,36.52,36.39,36.5,182100.0,23.0722,23.1483,23.0659,23.1356,182100.0
2005-03-21 11:25:00,36.5,36.51,36.28,36.33,177800.0,23.1356,23.1419,22.9961,23.0278,177800.0
2005-03-21 11:30:00,36.33,36.45,36.29,36.44,133400.0,23.0278,23.1039,23.0025,23.0976,133400.0
2005-03-21 11:35:00,36.45,36.56,36.41,36.51,112700.0,23.1039,23.1736,23.0785,23.1419,112700.0
2005-03-21 11:40:00,36.5,36.67,36.5,36.61,252300.0,23.1356,23.2433,23.1356,23.2053,252300.0
2005-03-21 11:45:00,36.6,36.63,36.55,36.57,139400.0,23.199,23.218,23.1673,23.18,139400.0
2005-03-21 11:50:00,36.57,36.59,36.5,36.59,75200.0,23.18,23.1926,23.1356,23.1926,75200.0
2005-03-21 11:55:00,36.59,36.61,36.49,36.59,112300.0,23.1926,23.2053,23.1292,23.1926,112300.0
2005-03-21 12:00:00,36.59,36.72,36.56,36.7,197500.0,23.1926,23.275,23.1736,23.2624,197500.0
2005-03-21 12:05:00,36.7,36.79,36.68,36.74,244700.0,23.2624,23.3194,23.2497,23.2877,244700.0
2005-03-21 12:10:00,36.74,36.84,36.73,36.78,282600.0,23.2877,23.3511,23.2814,23.3131,282600.0
2005-03-21 12:15:00,36.77,36.97,36.74,36.96,215500.0,23.3067,23.4335,23.2877,23.4272,215500.0
2005-03-21 12:20:00,36.95,36.95,36.8,36.8,166400.0,23.4208,23.4208,23.3257,23.3257,166400.0
2005-03-21 12:25:00,36.8,36.81,36.72,36.73,135600.0,23.3257,23.3321,23.275,23.2814,135600.0
2005-03-21 12:30:00,36.74,36.74,36.64,36.69,182500.0,23.2877,23.2877,23.2243,23.256,182500.0
2005-03-21 12:35:00,36.68,36.81,36.68,36.79,104300.0,23.2497,23.3321,23.2497,23.3194,104300.0
2005-03-21 12:40:00,36.78,36.78,36.65,36.67,84000.0,23.3131,23.3131,23.2307,23.2433,84000.0
2005-03-21 12:45:00,36.66,36.69,36.63,36.67,131500.0,23.237,23.256,23.218,23.2433,131500.0
2005-03-21 12:50:00,36.68,36.68,36.59,36.6,65700.0,23.2497,23.2497,23.1926,23.199,65700.0
2005-03-21 12:55:00,36.6,36.61,36.53,36.55,127200.0,23.199,23.2053,23.1546,23.1673,127200.0
2005-03-21 13:00:00,36.54,36.58,36.49,36.5,143900.0,23.1609,23.1863,23.1292,23.1356,143900.0
2005-03-21 13:05:00,36.48,36.56,36.46,36.55,144900.0,23.1229,23.1736,23.1102,23.1673,144900.0
2005-03-21 13:10:00,36.55,36.57,36.52,36.55,110900.0,23.1673,23.18,23.1483,23.1673,110900.0
2005-03-21 13:15:00,36.55,36.56,36.46,36.47,82400.0,23.1673,23.1736,23.1102,23.1166,82400.0
2005-03-21 13:20:00,36.49,36.49,36.41,36.48,168200.0,23.1292,23.1292,23.0785,23.1229,168200.0
2005-03-21 13:25:00,36.47,36.52,36.44,36.46,82400.0,23.1166,23.1483,23.0976,23.1102,82400.0
2005-03-21 13:30:00,36.47,36.54,36.45,36.54,55500.0,23.1166,23.1609,23.1039,23.1609,55500.0
2005-03-21 13:35:00,36.53,36.63,36.51,36.62,82500.0,23.1546,23.218,23.1419,23.2116,82500.0
2005-03-21 13:40:00,36.61,36.63,36.58,36.59,64500.0,23.2053,23.218,23.1863,23.1926,64500.0
2005-03-21 13:45:00,36.59,36.67,36.59,36.61,89700.0,23.1926,23.2433,23.1926,23.2053,89700.0
2005-03-21 13:50:00,36.61,36.61,36.54,36.57,65000.0,23.2053,23.2053,23.1609,23.18,65000.0
2005-03-21 13:55:00,36.56,36.56,36.53,36.54,62500.0,23.1736,23.1736,23.1546,23.1609,62500.0
2005-03-21 14:00:00,36.54,36.54,36.44,36.45,76700.0,23.1609,23.1609,23.0976,23.1039,76700.0
2005-03-21 14:05:00,36.46,36.51,36.41,36.5,80800.0,23.1102,23.1419,23.0785,23.1356,80800.0
2005-03-21 14:10:00,36.5,36.53,36.41,36.42,91000.0,23.1356,23.1546,23.0785,23.0849,91000.0
2005-03-21 14:15:00,36.43,36.51,36.4,36.48,94500.0,23.0912,23.1419,23.0722,23.1229,94500.0
2005-03-21 14:20:00,36.48,36.49,36.36,36.42,114200.0,23.1229,23.1292,23.0468,23.0849,114200.0
2005-03-21 14:25:00,36.42,36.47,36.36,36.41,96400.0,23.0849,23.1166,23.0468,23.0785,96400.0
2005-03-21 14:30:00,36.41,36.59,36.38,36.58,169000.0,23.0785,23.1926,23.0595,23.1863,169000.0
2005-03-21 14:35:00,36.59,36.66,36.58,36.64,153300.0,23.1926,23.237,23.1863,23.2243,153300.0
2005-03-21 14:40:00,36.64,36.68,36.62,36.66,124700.0,23.2243,23.2497,23.2116,23.237,124700.0
2005-03-21 14:45:00,36.66,36.67,36.58,36.58,121200.0,23.237,23.2433,23.1863,23.1863,121200.0
2005-03-21 14:50:00,36.58,36.59,36.55,36.56,88100.0,23.1863,23.1926,23.1673,23.1736,88100.0
2005-03-21 14:55:00,36.55,36.69,36.55,36.67,135200.0,23.1673,23.256,23.1673,23.2433,135200.0
2005-03-21 15:00:00,36.68,36.68,36.59,36.62,114600.0,23.2497,23.2497,23.1926,23.2116,114600.0
2005-03-21 15:05:00,36.63,36.66,36.59,36.65,98300.0,23.218,23.237,23.1926,23.2307,98300.0
2005-03-21 15:10:00,36.65,36.66,36.58,36.59,115900.0,23.2307,23.237,23.1863,23.1926,115900.0
2005-03-21 15:15:00,36.6,36.64,36.59,36.6,61700.0,23.199,23.2243,23.1926,23.199,61700.0
2005-03-21 15:20:00,36.6,36.73,36.59,36.73,183700.0,23.199,23.2814,23.1926,23.2814,183700.0
2005-03-21 15:25:00,36.73,36.78,36.65,36.73,161500.0,23.2814,23.3131,23.2307,23.2814,161500.0
2005-03-21 15:30:00,36.72,36.73,36.59,36.66,160800.0,23.275,23.2814,23.1926,23.237,160800.0
2005-03-21 15:35:00,36.67,36.72,36.61,36.68,87300.0,23.2433,23.275,23.2053,23.2497,87300.0
2005-03-21 15:40:00,36.68,36.68,36.51,36.54,184100.0,23.2497,23.2497,23.1419,23.1609,184100.0
2005-03-21 15:45:00,36.53,36.66,36.51,36.64,153200.0,23.1546,23.237,23.1419,23.2243,153200.0
2005-03-21 15:50:00,36.66,36.66,36.54,36.55,152000.0,23.237,23.237,23.1609,23.1673,152000.0
2005-03-21 15:55:00,36.54,36.58,36.5,36.54,304600.0,23.1609,23.1863,23.1356,23.1609,304600.0
2005-03-22 09:30:00,36.74,36.99,36.66,36.9,502400.0,23.2877,23.4462,23.237,23.3891,502400.0
2005-03-22 09:35:00,36.9,37.16,36.9,37.05,336100.0,23.3891,23.5539,23.3891,23.4842,336100.0
2005-03-22 09:40:00,37.05,37.05,36.98,37.0,397900.0,23.4842,23.4842,23.4398,23.4525,397900.0
2005-03-22 09:45:00,37.0,37.05,36.81,36.96,518300.0,23.4525,23.4842,23.3321,23.4272,518300.0
2005-03-22 09:50:00,36.95,36.96,36.82,36.89,360200.0,23.4208,23.4272,23.3384,23.3828,360200.0
2005-03-22 09:55:00,36.88,36.89,36.83,36.88,121000.0,23.3764,23.3828,23.3448,23.3764,121000.0
2005-03-22 10:00:00,36.88,36.92,36.85,36.87,152400.0,23.3764,23.4018,23.3574,23.3701,152400.0
2005-03-22 10:05:00,36.87,36.87,36.78,36.84,150500.0,23.3701,23.3701,23.3131,23.3511,150500.0
2005-03-22 10:10:00,36.84,36.85,36.64,36.67,238200.0,23.3511,23.3574,23.2243,23.2433,238200.0
2005-03-22 10:15:00,36.66,36.75,36.64,36.66,113500.0,23.237,23.294,23.2243,23.237,113500.0
2005-03-22 10:20:00,36.65,36.87,36.64,36.86,176300.0,23.2307,23.3701,23.2243,23.3638,176300.0
2005-03-22 10:25:00,36.87,36.87,36.76,36.78,174400.0,23.3701,23.3701,23.3004,23.3131,174400.0
2005-03-22 10:30:00,36.77,36.83,36.76,36.77,165900.0,23.3067,23.3448,23.3004,23.3067,165900.0
2005-03-22 10:35:00,36.78,36.79,36.67,36.7,112600.0,23.3131,23.3194,23.2433,23.2624,112600.0
2005-03-22 10:40:00,36.7,36.75,36.67,36.7,62900.0,23.2624,23.294,23.2433,23.2624,62900.0
2005-03-22 10:45:00,36.7,36.82,36.7,36.79,151100.0,23.2624,23.3384,23.2624,23.3194,151100.0
2005-03-22 10:50:00,36.79,36.81,36.77,36.77,65300.0,23.3194,23.3321,23.3067,23.3067,65300.0
2005-03-22 10:55:00,36.78,36.83,36.76,36.81,134500.0,23.3131,23.3448,23.3004,23.3321,134500.0
2005-03-22 11:00:00,36.82,36.83,36.79,36.81,90500.0,23.3384,23.3448,23.3194,23.3321,90500.0
2005-03-22 11:05:00,36.81,36.82,36.79,36.81,94900.0,23.3321,23.3384,23.3194,23.3321,94900.0
2005-03-22 11:10:00,36.81,36.82,36.8,36.81,34200.0,23.3321,23.3384,23.3257,23.3321,34200.0
2005-03-22 11:15:00,36.8,36.81,36.74,36.74,64200.0,23.3257,23.3321,23.2877,23.2877,64200.0
2005-03-22 11:20:00,36.75,36.77,36.7,36.75,50000.0,23.294,23.3067,23.2624,23.294,50000.0
2005-03-22 11:25:00,36.75,36.79,36.72,36.72,131500.0,23.294,23.3194,23.275,23.275,131500.0
2005-03-22 11:30:00,36.71,36.72,36.68,36.69,98800.0,23.2687,23.275,23.2497,23.256,98800.0
2005-03-22 11:35:00,36.7,36.7,36.65,36.67,42800.0,23.2624,23.2624,23.2307,23.2433,42800.0
2005-03-22 11:40:00,36.67,36.68,36.65,36.67,31900.0,23.2433,23.2497,23.2307,23.2433,31900.0
2005-03-22 11:45:00,36.67,36.69,36.65,36.67,67600.0,23.2433,23.256,23.2307,23.2433,67600.0
2005-03-22 11:50:00,36.67,36.71,36.67,36.69,60000.0,23.2433,23.2687,23.2433,23.256,60000.0
2005-03-22 11:55:00,36.69,36.73,36.68,36.72,48500.0,23.256,23.2814,23.2497,23.275,48500.0
2005-03-22 12:00:00,36.73,36.75,36.72,36.74,111700.0,23.2814,23.294,23.275,23.2877,111700.0
2005-03-22 12:05:00,36.74,36.76,36.72,36.73,94400.0,23.2877,23.3004,23.275,23.2814,94400.0
2005-03-22 12:10:00,36.73,36.74,36.72,36.74,17100.0,23.2814,23.2877,23.275,23.2877,17100.0
2005-03-22 12:15:00,36.73,36.79,36.73,36.78,124100.0,23.2814,23.3194,23.2814,23.3131,124100.0
2005-03-22 12:20:00,36.78,36.82,36.77,36.8,82200.0,23.3131,23.3384,23.3067,23.3257,82200.0
2005-03-22 12:25:00,36.8,36.82,36.77,36.81,69600.0,23.3257,23.3384,23.3067,23.3321,69600.0
2005-03-22 12:30:00,36.8,36.84,36.8,36.81,77400.0,23.3257,23.3511,23.3257,23.3321,77400.0
2005-03-22 12:35:00,36.81,36.82,36.81,36.81,40500.0,23.3321,23.3384,23.3321,23.3321,40500.0
2005-03-22 12:40:00,36.81,36.82,36.8,36.8,25600.0,23.3321,23.3384,23.3257,23.3257,25600.0
2005-03-22 12:45:00,36.8,36.81,36.79,36.8,44300.0,23.3257,23.3321,23.3194,23.3257,44300.0
2005-03-22 12:50:00,36.81,36.82,36.8,36.82,68400.0,23.3321,23.3384,23.3257,23.3384,68400.0
2005-03-22 12:55:00,36.81,36.82,36.81,36.82,83200.0,23.3321,23.3384,23.3321,23.3384,83200.0
2005-03-22 13:00:00,36.82,36.82,36.78,36.79,49900.0,23.3384,23.3384,23.3131,23.3194,49900.0
2005-03-22 13:05:00,36.8,36.8,36.79,36.8,30400.0,23.3257,23.3257,23.3194,23.3257,30400.0
2005-03-22 13:10:00,36.79,36.8,36.79,36.79,23800.0,23.3194,23.3257,23.3194,23.3194,23800.0
2005-03-22 13:15:00,36.79,36.8,36.74,36.77,54400.0,23.3194,23.3257,23.2877,23.3067,54400.0
2005-03-22 13:20:00,36.77,36.8,36.77,36.79,52500.0,23.3067,23.3257,23.3067,23.3194,52500.0
2005-03-22 13:25:00,36.78,36.82,36.78,36.79,125600.0,23.3131,23.3384,23.3131,23.3194,125600.0
2005-03-22 13:30:00,36.79,36.82,36.79,36.82,44800.0,23.3194,23.3384,23.3194,23.3384,44800.0
2005-03-22 13:35:00,36.82,36.83,36.81,36.82,67000.0,23.3384,23.3448,23.3321,23.3384,67000.0
2005-03-22 13:40:00,36.81,36.85,36.8,36.84,67600.0,23.3321,23.3574,23.3257,23.3511,67600.0
2005-03-22 13:45:00,36.84,36.9,36.7,36.88,140200.0,23.3511,23.3891,23.2624,23.3764,140200.0
2005-03-22 13:50:00,36.87,36.94,36.83,36.9,117900.0,23.3701,23.4145,23.3448,23.3891,117900.0
2005-03-22 13:55:00,36.9,36.94,36.88,36.93,104800.0,23.3891,23.4145,23.3764,23.4081,104800.0
2005-03-22 14:00:00,36.94,36.95,36.91,36.94,136300.0,23.4145,23.4208,23.3955,23.4145,136300.0
2005-03-22 14:05:00,36.95,37.0,36.92,36.98,175800.0,23.4208,23.4525,23.4018,23.4398,175800.0
2005-03-22 14:10:00,36.98,37.0,36.93,36.93,111400.0,23.4398,23.4525,23.4081,23.4081,111400.0
2005-03-22 14:15:00,36.93,36.96,36.84,36.85,324700.0,23.4081,23.4272,23.3511,23.3574,324700.0
2005-03-22 14:20:00,36.84,36.9,36.68,36.74,562200.0,23.3511,23.3891,23.2497,23.2877,562200.0
2005-03-22 14:25:00,36.75,36.83,36.68,36.77,219700.0,23.294,23.3448,23.2497,23.3067,219700.0
2005-03-22 14:30:00,36.77,36.82,36.71,36.74,158400.0,23.3067,23.3384,23.2687,23.2877,158400.0
2005-03-22 14:35:00,36.75,36.76,36.51,36.53,372600.0,23.294,23.3004,23.1419,23.1546,372600.0
2005-03-22 14:40:00,36.53,36.56,36.19,36.21,546500.0,23.1546,23.1736,22.9391,22.9518,546500.0
2005-03-22 14:45:00,36.21,36.32,36.13,36.23,497900.0,22.9518,23.0215,22.9011,22.9644,497900.0
2005-03-22 14:50:00,36.23,36.46,36.22,36.46,434400.0,22.9644,23.1102,22.9581,23.1102,434400.0
2005-03-22 14:55:00,36.45,36.57,36.35,36.45,278500.0,23.1039,23.18,23.0405,23.1039,278500.0
2005-03-22 15:00:00,36.45,36.45,36.23,36.33,225000.0,23.1039,23.1039,22.9644,23.0278,225000.0
2005-03-22 15:05:00,36.32,36.33,36.21,36.26,262100.0,23.0215,23.0278,22.9518,22.9835,262100.0
2005-03-22 15:10:00,36.27,36.33,36.2,36.26,261100.0,22.9898,23.0278,22.9454,22.9835,261100.0
2005-03-22 15:15:00,36.25,36.25,35.99,36.06,419200.0,22.9771,22.9771,22.8123,22.8567,419200.0
2005-03-22 15:20:00,36.06,36.19,36.03,36.17,325000.0,22.8567,22.9391,22.8377,22.9264,325000.0
2005-03-22 15:25:00,36.16,36.25,36.15,36.23,183200.0,22.9201,22.9771,22.9137,22.9644,183200.0
2005-03-22 15:30:00,36.24,36.28,36.15,36.22,164100.0,22.9708,22.9961,22.9137,22.9581,164100.0
2005-03-22 15:35:00,36.22,36.29,36.15,36.15,296300.0,22.9581,23.0025,22.9137,22.9137,296300.0
2005-03-22 15:40:00,36.15,36.16,36.05,36.07,274000.0,22.9137,22.9201,22.8504,22.863,274000.0
2005-03-22 15:45:00,36.07,36.13,36.0,36.13,341300.0,22.863,22.9011,22.8187,22.9011,341300.0
2005-03-22 15:50:00,36.12,36.17,36.06,36.08,264600.0,22.8947,22.9264,22.8567,22.8694,264600.0
2005-03-22 15:55:00,36.08,36.16,35.98,36.0,516000.0,22.8694,22.9201,22.806,22.8187,516000.0
2005-03-23 09:30:00,35.92,36.45,35.88,36.42,577100.0,22.768,23.1039,22.7426,23.0849,577100.0
2005-03-23 09:35:00,36.41,36.41,36.17,36.33,253700.0,23.0785,23.0785,22.9264,23.0278,253700.0
2005-03-23 09:40:00,36.34,36.43,36.25,36.3,359600.0,23.0342,23.0912,22.9771,23.0088,359600.0
2005-03-23 09:45:00,36.3,36.46,36.24,36.4,350900.0,23.0088,23.1102,22.9708,23.0722,350900.0
2005-03-23 09:50:00,36.38,36.43,36.25,36.29,312200.0,23.0595,23.0912,22.9771,23.0025,312200.0
2005-03-23 09:55:00,36.29,36.37,36.27,36.3,193600.0,23.0025,23.0532,22.9898,23.0088,193600.0
2005-03-23 10:00:00,36.31,36.54,36.29,36.5,231800.0,23.0152,23.1609,23.0025,23.1356,231800.0
2005-03-23 10:05:00,36.49,36.57,36.45,36.57,182600.0,23.1292,23.18,23.1039,23.18,182600.0
2005-03-23 10:10:00,36.56,36.68,36.48,36.55,297500.0,23.1736,23.2497,23.1229,23.1673,297500.0
2005-03-23 10:15:00,36.55,36.57,36.39,36.44,141300.0,23.1673,23.18,23.0659,23.0976,141300.0
2005-03-23 10:20:00,36.44,36.45,36.36,36.4,111600.0,23.0976,23.1039,23.0468,23.0722,111600.0
2005-03-23 10:25:00,36.39,36.5,36.33,36.49,245600.0,23.0659,23.1356,23.0278,23.1292,245600.0
2005-03-23 10:30:00,36.46,36.53,36.31,36.39,270200.0,23.1102,23.1546,23.0152,23.0659,270200.0
2005-03-23 10:35:00,36.39,36.41,36.31,36.37,131300.0,23.0659,23.0785,23.0152,23.0532,131300.0
2005-03-23 10:40:00,36.37,36.46,36.34,36.4,120200.0,23.0532,23.1102,23.0342,23.0722,120200.0
2005-03-23 10:45:00,36.4,36.41,36.34,36.36,149500.0,23.0722,23.0785,23.0342,23.0468,149500.0
2005-03-23 10:50:00,36.36,36.52,36.35,36.52,210800.0,23.0468,23.1483,23.0405,23.1483,210800.0
2005-03-23 10:55:00,36.52,36.59,36.47,36.54,174900.0,23.1483,23.1926,23.1166,23.1609,174900.0
2005-03-23 11:00:00,36.54,36.55,36.45,36.46,163000.0,23.1609,23.1673,23.1039,23.1102,163000.0
2005-03-23 11:05:00,36.47,36.58,36.42,36.58,208200.0,23.1166,23.1863,23.0849,23.1863,208200.0
2005-03-23 11:10:00,36.57,36.6,36.5,36.53,138400.0,23.18,23.199,23.1356,23.1546,138400.0
2005-03-23 11:15:00,36.53,36.56,36.48,36.55,156000.0,23.1546,23.1736,23.1229,23.1673,156000.0
2005-03-23 11:20:00,36.55,36.55,36.45,36.48,133500.0,23.1673,23.1673,23.1039,23.1229,133500.0
2005-03-23 11:25:00,36.47,36.47,36.35,36.35,165700.0,23.1166,23.1166,23.0405,23.0405,165700.0
2005-03-23 11:30:00,36.35,36.36,36.32,36.33,251500.0,23.0405,23.0468,23.0215,23.0278,251500.0
2005-03-23 11:35:00,36.33,36.38,36.31,36.33,159200.0,23.0278,23.0595,23.0152,23.0278,159200.0
2005-03-23 11:40:00,36.33,36.35,36.32,36.33,70200.0,23.0278,23.0405,23.0215,23.0278,70200.0
2005-03-23 11:45:00,36.33,36.37,36.3,36.32,81100.0,23.0278,23.0532,23.0088,23.0215,81100.0
2005-03-23 11:50:00,36.32,36.33,36.27,36.3,110400.0,23.0215,23.0278,22.9898,23.0088,110400.0
2005-03-23 11:55:00,36.31,36.39,36.3,36.36,123800.0,23.0152,23.0659,23.0088,23.0468,123800.0
2005-03-23 12:00:00,36.36,36.47,36.36,36.41,195900.0,23.0468,23.1166,23.0468,23.0785,195900.0
2005-03-23 12:05:00,36.42,36.47,36.38,36.42,123300.0,23.0849,23.1166,23.0595,23.0849,123300.0
2005-03-23 12:10:00,36.41,36.61,36.41,36.52,208200.0,23.0785,23.2053,23.0785,23.1483,208200.0
2005-03-23 12:15:00,36.52,36.53,36.45,36.48,49000.0,23.1483,23.1546,23.1039,23.1229,49000.0
2005-03-23 12:20:00,36.48,36.49,36.45,36.46,60500.0,23.1229,23.1292,23.1039,23.1102,60500.0
2005-03-23 12:25:00,36.46,36.53,36.45,36.48,85500.0,23.1102,23.1546,23.1039,23.1229,85500.0
2005-03-23 12:30:00,36.49,36.5,36.47,36.48,54700.0,23.1292,23.1356,23.1166,23.1229,54700.0
2005-03-23 12:35:00,36.48,36.48,36.39,36.44,37300.0,23.1229,23.1229,23.0659,23.0976,37300.0
2005-03-23 12:40:00,36.43,36.44,36.37,36.39,83400.0,23.0912,23.0976,23.0532,23.0659,83400.0
2005-03-23 12:45:00,36.4,36.48,36.39,36.47,58600.0,23.0722,23.1229,23.0659,23.1166,58600.0
2005-03-23 12:50:00,36.47,36.55,36.44,36.55,90200.0,23.1166,23.1673,23.0976,23.1673,90200.0
2005-03-23 12:55:00,36.55,36.63,36.44,36.48,45600.0,23.1673,23.218,23.0976,23.1229,45600.0
2005-03-23 13:00:00,36.46,36.54,36.46,36.53,89300.0,23.1102,23.1609,23.1102,23.1546,89300.0
2005-03-23 13:05:00,36.49,36.49,36.4,36.4,55500.0,23.1292,23.1292,23.0722,23.0722,55500.0
2005-03-23 13:10:00,36.4,36.46,36.37,36.45,55700.0,23.0722,23.1102,23.0532,23.1039,55700.0
2005-03-23 13:15:00,36.45,36.47,36.38,36.41,62900.0,23.1039,23.1166,23.0595,23.0785,62900.0
2005-03-23 13:20:00,36.41,36.45,36.38,36.43,54600.0,23.0785,23.1039,23.0595,23.0912,54600.0
2005-03-23 13:25:00,36.44,36.46,36.39,36.4,46700.0,23.0976,23.1102,23.0659,23.0722,46700.0
2005-03-23 13:30:00,36.4,36.42,36.38,36.42,49600.0,23.0722,23.0849,23.0595,23.0849,49600.0
2005-03-23 13:35:00,36.41,36.45,36.4,36.45,20000.0,23.0785,23.1039,23.0722,23.1039,20000.0
2005-03-23 13:40:00,36.46,36.5,36.45,36.48,74600.0,23.1102,23.1356,23.1039,23.1229,74600.0
2005-03-23 13:45:00,36.5,36.65,36.48,36.53,275800.0,23.1356,23.2307,23.1229,23.1546,275800.0
2005-03-23 13:50:00,36.54,36.58,36.51,36.52,80800.0,23.1609,23.1863,23.1419,23.1483,80800.0
2005-03-23 13:55:00,36.53,36.55,36.51,36.53,45900.0,23.1546,23.1673,23.1419,23.1546,45900.0
2005-03-23 14:00:00,36.53,36.64,36.53,36.54,134800.0,23.1546,23.2243,23.1546,23.1609,134800.0
2005-03-23 14:05:00,36.55,36.61,36.55,36.56,52800.0,23.1673,23.2053,23.1673,23.1736,52800.0
2005-03-23 14:10:00,36.57,36.6,36.52,36.54,82900.0,23.18,23.199,23.1483,23.1609,82900.0
2005-03-23 14:15:00,36.55,36.57,36.5,36.53,97900.0,23.1673,23.18,23.1356,23.1546,97900.0
2005-03-23 14:20:00,36.53,36.59,36.5,36.59,74600.0,23.1546,23.1926,23.1356,23.1926,74600.0
2005-03-23 14:25:00,36.58,36.59,36.5,36.55,90300.0,23.1863,23.1926,23.1356,23.1673,90300.0
2005-03-23 14:30:00,36.55,36.55,36.41,36.41,93200.0,23.1673,23.1673,23.0785,23.0785,93200.0
2005-03-23 14:35:00,36.43,36.44,36.38,36.43,107900.0,23.0912,23.0976,23.0595,23.0912,107900.0
2005-03-23 14:40:00,36.43,36.48,36.42,36.45,64100.0,23.0912,23.1229,23.0849,23.1039,64100.0
2005-03-23 14:45:00,36.45,36.5,36.42,36.49,79100.0,23.1039,23.1356,23.0849,23.1292,79100.0
2005-03-23 14:50:00,36.5,36.5,36.42,36.5,132300.0,23.1356,23.1356,23.0849,23.1356,132300.0
2005-03-23 14:55:00,36.49,36.51,36.44,36.46,52500.0,23.1292,23.1419,23.0976,23.1102,52500.0
2005-03-23 15:00:00,36.45,36.46,36.42,36.46,92600.0,23.1039,23.1102,23.0849,23.1102,92600.0
2005-03-23 15:05:00,36.47,36.49,36.4,36.41,198600.0,23.1166,23.1292,23.0722,23.0785,198600.0
2005-03-23 15:10:00,36.42,36.5,36.41,36.47,171600.0,23.0849,23.1356,23.0785,23.1166,171600.0
2005-03-23 15:15:00,36.47,36.48,36.45,36.46,63200.0,23.1166,23.1229,23.1039,23.1102,63200.0
2005-03-23 15:20:00,36.46,36.49,36.44,36.47,100000.0,23.1102,23.1292,23.0976,23.1166,100000.0
2005-03-23 15:25:00,36.47,36.63,36.46,36.57,311700.0,23.1166,23.218,23.1102,23.18,311700.0
2005-03-23 15:30:00,36.56,36.59,36.5,36.5,165400.0,23.1736,23.1926,23.1356,23.1356,165400.0
2005-03-23 15:35:00,36.51,36.55,36.42,36.42,174100.0,23.1419,23.1673,23.0849,23.0849,174100.0
2005-03-23 15:40:00,36.42,36.51,36.42,36.5,178900.0,23.0849,23.1419,23.0849,23.1356,178900.0
2005-03-23 15:45:00,36.51,36.61,36.5,36.52,303500.0,23.1419,23.2053,23.1356,23.1483,303500.0
2005-03-23 15:50:00,36.51,36.51,36.41,36.41,139400.0,23.1419,23.1419,23.0785,23.0785,139400.0
2005-03-23 15:55:00,36.41,36.43,36.28,36.3,370200.0,23.0785,23.0912,22.9961,23.0088,370200.0
2005-03-24 09:30:00,36.4,36.41,36.09,36.2,547400.0,23.0722,23.0785,22.8757,22.9454,547400.0
2005-03-24 09:35:00,36.2,36.34,36.19,36.3,353000.0,22.9454,23.0342,22.9391,23.0088,353000.0
2005-03-24 09:40:00,36.3,36.38,36.14,36.16,288500.0,23.0088,23.0595,22.9074,22.9201,288500.0
2005-03-24 09:45:00,36.15,36.27,36.07,36.17,186300.0,22.9137,22.9898,22.863,22.9264,186300.0
2005-03-24 09:50:00,36.18,36.24,36.11,36.15,150200.0,22.9328,22.9708,22.8884,22.9137,150200.0
2005-03-24 09:55:00,36.16,36.17,36.07,36.14,218600.0,22.9201,22.9264,22.863,22.9074,218600.0
2005-03-24 10:00:00,36.13,36.2,36.09,36.17,236200.0,22.9011,22.9454,22.8757,22.9264,236200.0
2005-03-24 10:05:00,36.17,36.2,36.06,36.07,178200.0,22.9264,22.9454,22.8567,22.863,178200.0
2005-03-24 10:10:00,36.08,36.17,36.03,36.12,151900.0,22.8694,22.9264,22.8377,22.8947,151900.0
2005-03-24 10:15:00,36.12,36.2,36.04,36.19,136500.0,22.8947,22.9454,22.844,22.9391,136500.0
2005-03-24 10:20:00,36.19,36.24,36.15,36.23,147200.0,22.9391,22.9708,22.9137,22.9644,147200.0
2005-03-24 10:25:00,36.23,36.44,36.17,36.4,241100.0,22.9644,23.0976,22.9264,23.0722,241100.0
2005-03-24 10:30:00,36.43,36.63,36.4,36.54,412300.0,23.0912,23.218,23.0722,23.1609,412300.0
2005-03-24 10:35:00,36.52,36.61,36.48,36.53,229200.0,23.1483,23.2053,23.1229,23.1546,229200.0
2005-03-24 10:40:00,36.52,36.53,36.43,36.45,185700.0,23.1483,23.1546,23.0912,23.1039,185700.0
2005-03-24 10:45:00,36.45,36.48,36.36,36.37,202400.0,23.1039,23.1229,23.0468,23.0532,202400.0
2005-03-24 10:50:00,36.38,36.46,36.36,36.45,138400.0,23.0595,23.1102,23.0468,23.1039,138400.0
2005-03-24 10:55:00,36.45,36.45,36.38,36.41,97800.0,23.1039,23.1039,23.0595,23.0785,97800.0
2005-03-24 11:00:00,36.4,36.41,36.31,36.35,166000.0,23.0722,23.0785,23.0152,23.0405,166000.0
2005-03-24 11:05:00,36.35,36.36,36.18,36.23,238700.0,23.0405,23.0468,22.9328,22.9644,238700.0
2005-03-24 11:10:00,36.23,36.28,36.2,36.21,97000.0,22.9644,22.9961,22.9454,22.9518,97000.0
2005-03-24 11:15:00,36.21,36.26,36.21,36.22,50300.0,22.9518,22.9835,22.9518,22.9581,50300.0
2005-03-24 11:20:00,36.23,36.34,36.23,36.34,94100.0,22.9644,23.0342,22.9644,23.0342,94100.0
2005-03-24 11:25:00,36.34,36.35,36.31,36.31,67000.0,23.0342,23.0405,23.0152,23.0152,67000.0
2005-03-24 11:30:00,36.31,36.37,36.27,36.35,77300.0,23.0152,23.0532,22.9898,23.0405,77300.0
2005-03-24 11:35:00,36.35,36.38,36.34,36.36,77400.0,23.0405,23.0595,23.0342,23.0468,77400.0
2005-03-24 11:40:00,36.36,36.38,36.3,36.33,77200.0,23.0468,23.0595,23.0088,23.0278,77200.0
2005-03-24 11:45:00,36.33,36.42,36.32,36.38,156700.0,23.0278,23.0849,23.0215,23.0595,156700.0
2005-03-24 11:50:00,36.38,36.41,36.34,36.41,60400.0,23.0595,23.0785,23.0342,23.0785,60400.0
2005-03-24 11:55:00,36.4,36.41,36.34,36.35,34100.0,23.0722,23.0785,23.0342,23.0405,34100.0
2005-03-24 12:00:00,36.34,36.36,36.3,36.34,53400.0,23.0342,23.0468,23.0088,23.0342,53400.0
2005-03-24 12:05:00,36.34,36.46,36.33,36.45,138100.0,23.0342,23.1102,23.0278,23.1039,138100.0
2005-03-24 12:10:00,36.45,36.52,36.44,36.48,135800.0,23.1039,23.1483,23.0976,23.1229,135800.0
2005-03-24 12:15:00,36.48,36.48,36.43,36.44,68400.0,23.1229,23.1229,23.0912,23.0976,68400.0
2005-03-24 12:20:00,36.44,36.48,36.43,36.47,79600.0,23.0976,23.1229,23.0912,23.1166,79600.0
2005-03-24 12:25:00,36.47,36.5,36.44,36.46,84300.0,23.1166,23.1356,23.0976,23.1102,84300.0
2005-03-24 12:30:00,36.46,36.49,36.45,36.48,43300.0,23.1102,23.1292,23.1039,23.1229,43300.0
2005-03-24 12:35:00,36.47,36.65,36.47,36.6,183300.0,23.1166,23.2307,23.1166,23.199,183300.0
2005-03-24 12:40:00,36.6,36.61,36.55,36.56,106100.0,23.199,23.2053,23.1673,23.1736,106100.0
2005-03-24 12:45:00,36.57,36.6,36.47,36.51,119300.0,23.18,23.199,23.1166,23.1419,119300.0
2005-03-24 12:50:00,36.5,36.51,36.41,36.45,109700.0,23.1356,23.1419,23.0785,23.1039,109700.0
2005-03-24 12:55:00,36.43,36.48,36.43,36.47,103600.0,23.0912,23.1229,23.0912,23.1166,103600.0
2005-03-24 13:00:00,36.48,36.48,36.41,36.42,61900.0,23.1229,23.1229,23.0785,23.0849,61900.0
2005-03-24 13:05:00,36.42,36.42,36.38,36.38,84600.0,23.0849,23.0849,23.0595,23.0595,84600.0
2005-03-24 13:10:00,36.36,36.4,36.36,36.37,69300.0,23.0468,23.0722,23.0468,23.0532,69300.0
2005-03-24 13:15:00,36.37,36.4,36.33,36.34,179500.0,23.0532,23.0722,23.0278,23.0342,179500.0
2005-03-24 13:20:00,36.35,36.4,36.34,36.37,95600.0,23.0405,23.0722,23.0342,23.0532,95600.0
2005-03-24 13:25:00,36.36,36.38,36.33,36.36,105500.0,23.0468,23.0595,23.0278,23.0468,105500.0
2005-03-24 13:30:00,36.36,36.43,36.36,36.41,77600.0,23.0468,23.0912,23.0468,23.0785,77600.0
2005-03-24 13:35:00,36.41,36.41,36.38,36.39,71300.0,23.0785,23.0785,23.0595,23.0659,71300.0
2005-03-24 13:40:00,36.39,36.39,36.3,36.32,138500.0,23.0659,23.0659,23.0088,23.0215,138500.0
2005-03-24 13:45:00,36.33,36.34,36.3,36.31,81000.0,23.0278,23.0342,23.0088,23.0152,81000.0
2005-03-24 13:50:00,36.31,36.31,36.24,36.25,105100.0,23.0152,23.0152,22.9708,22.9771,105100.0
2005-03-24 13:55:00,36.25,36.26,36.2,36.2,132900.0,22.9771,22.9835,22.9454,22.9454,132900.0
2005-03-24 14:00:00,36.2,36.29,36.2,36.27,97300.0,22.9454,23.0025,22.9454,22.9898,97300.0
2005-03-24 14:05:00,36.27,36.32,36.27,36.31,167200.0,22.9898,23.0215,22.9898,23.0152,167200.0
2005-03-24 14:10:00,36.3,36.44,36.3,36.33,203700.0,23.0088,23.0976,23.0088,23.0278,203700.0
2005-03-24 14:15:00,36.33,36.33,36.27,36.29,48300.0,23.0278,23.0278,22.9898,23.0025,48300.0
2005-03-24 14:20:00,36.3,36.3,36.22,36.26,63700.0,23.0088,23.0088,22.9581,22.9835,63700.0
2005-03-24 14:25:00,36.27,36.28,36.23,36.24,63200.0,22.9898,22.9961,22.9644,22.9708,63200.0
2005-03-24 14:30:00,36.24,36.25,36.14,36.17,198200.0,22.9708,22.9771,22.9074,22.9264,198200.0
2005-03-24 14:35:00,36.16,36.17,36.14,36.16,78700.0,22.9201,22.9264,22.9074,22.9201,78700.0
2005-03-24 14:40:00,36.16,36.16,36.11,36.11,102400.0,22.9201,22.9201,22.8884,22.8884,102400.0
2005-03-24 14:45:00,36.12,36.12,36.1,36.12,44100.0,22.8947,22.8947,22.882,22.8947,44100.0
2005-03-24 14:50:00,36.11,36.17,36.09,36.15,93500.0,22.8884,22.9264,22.8757,22.9137,93500.0
2005-03-24 14:55:00,36.16,36.17,36.13,36.15,78800.0,22.9201,22.9264,22.9011,22.9137,78800.0
2005-03-24 15:00:00,36.15,36.2,36.12,36.13,130600.0,22.9137,22.9454,22.8947,22.9011,130600.0
2005-03-24 15:05:00,36.13,36.13,36.03,36.05,199100.0,22.9011,22.9011,22.8377,22.8504,199100.0
2005-03-24 15:10:00,36.06,36.1,35.97,36.09,189200.0,22.8567,22.882,22.7996,22.8757,189200.0
2005-03-24 15:15:00,36.08,36.13,36.02,36.05,151900.0,22.8694,22.9011,22.8313,22.8504,151900.0
2005-03-24 15:20:00,36.06,36.06,36.02,36.05,78200.0,22.8567,22.8567,22.8313,22.8504,78200.0
2005-03-24 15:25:00,36.05,36.14,36.04,36.08,206700.0,22.8504,22.9074,22.844,22.8694,206700.0
2005-03-24 15:30:00,36.08,36.1,35.99,36.04,207400.0,22.8694,22.882,22.8123,22.844,207400.0
2005-03-24 15:35:00,36.04,36.07,36.0,36.02,117200.0,22.844,22.863,22.8187,22.8313,117200.0
2005-03-24 15:40:00,36.02,36.06,35.99,36.05,188800.0,22.8313,22.8567,22.8123,22.8504,188800.0
2005-03-24 15:45:00,36.05,36.05,35.98,36.0,232800.0,22.8504,22.8504,22.806,22.8187,232800.0
2005-03-24 15:50:00,36.0,36.02,35.98,36.0,187600.0,22.8187,22.8313,22.806,22.8187,187600.0
2005-03-24 15:55:00,36.0,36.01,35.76,35.81,747400.0,22.8187,22.825,22.6665,22.6982,747400.0
2005-03-28 09:30:00,35.8,36.13,35.77,36.07,543200.0,22.6919,22.9011,22.6729,22.863,543200.0
2005-03-28 09:35:00,36.07,36.34,35.85,36.27,306700.0,22.863,23.0342,22.7236,22.9898,306700.0
2005-03-28 09:40:00,36.27,36.31,36.17,36.3,234500.0,22.9898,23.0152,22.9264,23.0088,234500.0
2005-03-28 09:45:00,36.3,36.41,36.28,36.35,234200.0,23.0088,23.0785,22.9961,23.0405,234200.0
2005-03-28 09:50:00,36.35,36.44,36.34,36.38,271800.0,23.0405,23.0976,23.0342,23.0595,271800.0
2005-03-28 09:55:00,36.38,36.42,36.3,36.39,289700.0,23.0595,23.0849,23.0088,23.0659,289700.0
2005-03-28 10:00:00,36.4,36.43,36.31,36.33,214800.0,23.0722,23.0912,23.0152,23.0278,214800.0
2005-03-28 10:05:00,36.33,36.42,36.33,36.38,178500.0,23.0278,23.0849,23.0278,23.0595,178500.0
2005-03-28 10:10:00,36.38,36.4,36.31,36.37,224200.0,23.0595,23.0722,23.0152,23.0532,224200.0
2005-03-28 10:15:00,36.37,36.42,36.34,36.35,123100.0,23.0532,23.0849,23.0342,23.0405,123100.0
2005-03-28 10:20:00,36.35,36.39,36.33,36.36,88700.0,23.0405,23.0659,23.0278,23.0468,88700.0
2005-03-28 10:25:00,36.36,36.39,36.31,36.37,167500.0,23.0468,23.0659,23.0152,23.0532,167500.0
2005-03-28 10:30:00,36.37,36.48,36.36,36.43,396200.0,23.0532,23.1229,23.0468,23.0912,396200.0
2005-03-28 10:35:00,36.43,36.46,36.4,36.4,163100.0,23.0912,23.1102,23.0722,23.0722,163100.0
2005-03-28 10:40:00,36.4,36.45,36.35,36.37,187600.0,23.0722,23.1039,23.0405,23.0532,187600.0
2005-03-28 10:45:00,36.37,36.47,36.37,36.44,170800.0,23.0532,23.1166,23.0532,23.0976,170800.0
2005-03-28 10:50:00,36.44,36.44,36.38,36.39,165900.0,23.0976,23.0976,23.0595,23.0659,165900.0
2005-03-28 10:55:00,36.38,36.42,36.37,36.41,102300.0,23.0595,23.0849,23.0532,23.0785,102300.0
2005-03-28 11:00:00,36.41,36.42,36.37,36.39,83600.0,23.0785,23.0849,23.0532,23.0659,83600.0
2005-03-28 11:05:00,36.39,36.4,36.37,36.37,71600.0,23.0659,23.0722,23.0532,23.0532,71600.0
2005-03-28 11:10:00,36.37,36.41,36.35,36.37,164900.0,23.0532,23.0785,23.0405,23.0532,164900.0
2005-03-28 11:15:00,36.36,36.37,36.28,36.36,200100.0,23.0468,23.0532,22.9961,23.0468,200100.0
2005-03-28 11:20:00,36.35,36.4,36.34,36.36,208200.0,23.0405,23.0722,23.0342,23.0468,208200.0
2005-03-28 11:25:00,36.36,36.39,36.27,36.27,211500.0,23.0468,23.0659,22.9898,22.9898,211500.0
2005-03-28 11:30:00,36.28,36.33,36.24,36.27,119500.0,22.9961,23.0278,22.9708,22.9898,119500.0
2005-03-28 11:35:00,36.27,36.29,36.22,36.28,171000.0,22.9898,23.0025,22.9581,22.9961,171000.0
2005-03-28 11:40:00,36.27,36.31,36.23,36.24,122100.0,22.9898,23.0152,22.9644,22.9708,122100.0
2005-03-28 11:45:00,36.25,36.31,36.23,36.27,147800.0,22.9771,23.0152,22.9644,22.9898,147800.0
2005-03-28 11:50:00,36.26,36.27,36.22,36.25,160000.0,22.9835,22.9898,22.9581,22.9771,160000.0
2005-03-28 11:55:00,36.25,36.26,36.2,36.22,179200.0,22.9771,22.9835,22.9454,22.9581,179200.0
2005-03-28 12:00:00,36.22,36.26,36.21,36.25,47500.0,22.9581,22.9835,22.9518,22.9771,47500.0
2005-03-28 12:05:00,36.26,36.32,36.21,36.27,122300.0,22.9835,23.0215,22.9518,22.9898,122300.0
2005-03-28 12:10:00,36.27,36.27,36.18,36.25,111900.0,22.9898,22.9898,22.9328,22.9771,111900.0
2005-03-28 12:15:00,36.25,36.26,36.21,36.21,50400.0,22.9771,22.9835,22.9518,22.9518,50400.0
2005-03-28 12:20:00,36.21,36.31,36.21,36.3,114600.0,22.9518,23.0152,22.9518,23.0088,114600.0
2005-03-28 12:25:00,36.3,36.36,36.29,36.35,58800.0,23.0088,23.0468,23.0025,23.0405,58800.0
2005-03-28 12:30:00,36.34,36.37,36.33,36.35,54500.0,23.0342,23.0532,23.0278,23.0405,54500.0
2005-03-28 12:35:00,36.35,36.4,36.33,36.34,229700.0,23.0405,23.0722,23.0278,23.0342,229700.0
2005-03-28 12:40:00,36.34,36.36,36.33,36.35,39000.0,23.0342,23.0468,23.0278,23.0405,39000.0
2005-03-28 12:45:00,36.35,36.35,36.33,36.33,32100.0,23.0405,23.0405,23.0278,23.0278,32100.0
2005-03-28 12:50:00,36.33,36.33,36.3,36.31,35500.0,23.0278,23.0278,23.0088,23.0152,35500.0
2005-03-28 12:55:00,36.31,36.32,36.29,36.31,31500.0,23.0152,23.0215,23.0025,23.0152,31500.0
2005-03-28 13:00:00,36.33,36.36,36.32,36.32,54700.0,23.0278,23.0468,23.0215,23.0215,54700.0
2005-03-28 13:05:00,36.32,36.34,36.31,36.33,23500.0,23.0215,23.0342,23.0152,23.0278,23500.0
2005-03-28 13:10:00,36.33,36.37,36.31,36.32,109200.0,23.0278,23.0532,23.0152,23.0215,109200.0
2005-03-28 13:15:00,36.31,36.32,36.28,36.3,62200.0,23.0152,23.0215,22.9961,23.0088,62200.0
2005-03-28 13:20:00,36.31,36.34,36.29,36.34,78600.0,23.0152,23.0342,23.0025,23.0342,78600.0
2005-03-28 13:25:00,36.34,36.37,36.33,36.34,38500.0,23.0342,23.0532,23.0278,23.0342,38500.0
2005-03-28 13:30:00,36.34,36.37,36.32,36.32,30200.0,23.0342,23.0532,23.0215,23.0215,30200.0
2005-03-28 13:35:00,36.32,36.4,36.29,36.38,140600.0,23.0215,23.0722,23.0025,23.0595,140600.0
2005-03-28 13:40:00,36.38,36.45,36.38,36.43,139700.0,23.0595,23.1039,23.0595,23.0912,139700.0
2005-03-28 13:45:00,36.43,36.5,36.42,36.48,130900.0,23.0912,23.1356,23.0849,23.1229,130900.0
2005-03-28 13:50:00,36.48,36.54,36.47,36.48,117600.0,23.1229,23.1609,23.1166,23.1229,117600.0
2005-03-28 13:55:00,36.48,36.48,36.37,36.38,63100.0,23.1229,23.1229,23.0532,23.0595,63100.0
2005-03-28 14:00:00,36.37,36.38,36.29,36.33,134600.0,23.0532,23.0595,23.0025,23.0278,134600.0
2005-03-28 14:05:00,36.33,36.34,36.3,36.31,54600.0,23.0278,23.0342,23.0088,23.0152,54600.0
2005-03-28 14:10:00,36.31,36.33,36.3,36.32,76700.0,23.0152,23.0278,23.0088,23.0215,76700.0
2005-03-28 14:15:00,36.32,36.36,36.28,36.29,75200.0,23.0215,23.0468,22.9961,23.0025,75200.0
2005-03-28 14:20:00,36.3,36.33,36.23,36.31,148900.0,23.0088,23.0278,22.9644,23.0152,148900.0
2005-03-28 14:25:00,36.31,36.37,36.26,36.34,143800.0,23.0152,23.0532,22.9835,23.0342,143800.0
2005-03-28 14:30:00,36.34,36.41,36.33,36.39,136100.0,23.0342,23.0785,23.0278,23.0659,136100.0
2005-03-28 14:35:00,36.4,36.42,36.38,36.39,98000.0,23.0722,23.0849,23.0595,23.0659,98000.0
2005-03-28 14:40:00,36.38,36.52,36.36,36.44,170400.0,23.0595,23.1483,23.0468,23.0976,170400.0
2005-03-28 14:45:00,36.44,36.56,36.44,36.48,208300.0,23.0976,23.1736,23.0976,23.1229,208300.0
2005-03-28 14:50:00,36.48,36.5,36.44,36.48,100000.0,23.1229,23.1356,23.0976,23.1229,100000.0
2005-03-28 14:55:00,36.48,36.5,36.42,36.42,153200.0,23.1229,23.1356,23.0849,23.0849,153200.0
2005-03-28 15:00:00,36.42,36.48,36.41,36.47,88800.0,23.0849,23.1229,23.0785,23.1166,88800.0
2005-03-28 15:05:00,36.47,36.47,36.41,36.42,109500.0,23.1166,23.1166,23.0785,23.0849,109500.0
2005-03-28 15:10:00,36.42,36.43,36.37,36.4,107300.0,23.0849,23.0912,23.0532,23.0722,107300.0
2005-03-28 15:15:00,36.4,36.43,36.39,36.4,102000.0,23.0722,23.0912,23.0659,23.0722,102000.0
2005-03-28 15:20:00,36.41,36.42,36.35,36.4,124900.0,23.0785,23.0849,23.0405,23.0722,124900.0
2005-03-28 15:25:00,36.4,36.41,36.36,36.36,79400.0,23.0722,23.0785,23.0468,23.0468,79400.0
2005-03-28 15:30:00,36.36,36.38,36.32,36.33,170500.0,23.0468,23.0595,23.0215,23.0278,170500.0
2005-03-28 15:35:00,36.34,36.38,36.33,36.37,143500.0,23.0342,23.0595,23.0278,23.0532,143500.0
2005-03-28 15:40:00,36.36,36.37,36.29,36.29,205900.0,23.0468,23.0532,23.0025,23.0025,205900.0
2005-03-28 15:45:00,36.29,36.32,36.24,36.29,140100.0,23.0025,23.0215,22.9708,23.0025,140100.0
2005-03-28 15:50:00,36.29,36.38,36.21,36.22,376800.0,23.0025,23.0595,22.9518,22.9581,376800.0
2005-03-28 15:55:00,36.22,36.24,36.16,36.19,354900.0,22.9581,22.9708,22.9201,22.9391,354900.0
2005-03-29 09:30:00,36.15,36.2,36.01,36.08,374900.0,22.9137,22.9454,22.825,22.8694,374900.0
2005-03-29 09:35:00,36.08,36.11,35.98,36.09,257100.0,22.8694,22.8884,22.806,22.8757,257100.0
2005-03-29 09:40:00,36.09,36.16,36.04,36.08,254600.0,22.8757,22.9201,22.844,22.8694,254600.0
2005-03-29 09:45:00,36.09,36.09,35.88,35.88,279200.0,22.8757,22.8757,22.7426,22.7426,279200.0
2005-03-29 09:50:00,35.89,35.96,35.79,35.84,288400.0,22.7489,22.7933,22.6856,22.7172,288400.0
2005-03-29 09:55:00,35.83,35.92,35.74,35.87,302500.0,22.7109,22.768,22.6539,22.7363,302500.0
2005-03-29 10:00:00,35.88,36.02,35.84,35.94,351500.0,22.7426,22.8313,22.7172,22.7806,351500.0
2005-03-29 10:05:00,36.0,36.15,35.97,36.06,369500.0,22.8187,22.9137,22.7996,22.8567,369500.0
2005-03-29 10:10:00,36.06,36.17,36.05,36.12,241600.0,22.8567,22.9264,22.8504,22.8947,241600.0
2005-03-29 10:15:00,36.13,36.15,36.04,36.09,196000.0,22.9011,22.9137,22.844,22.8757,196000.0
2005-03-29 10:20:00,36.09,36.15,35.8,36.1,260700.0,22.8757,22.9137,22.6919,22.882,260700.0
2005-03-29 10:25:00,36.1,36.16,36.1,36.12,127000.0,22.882,22.9201,22.882,22.8947,127000.0
2005-03-29 10:30:00,36.12,36.2,36.07,36.1,190200.0,22.8947,22.9454,22.863,22.882,190200.0
2005-03-29 10:35:00,36.12,36.27,36.1,36.27,157100.0,22.8947,22.9898,22.882,22.9898,157100.0
2005-03-29 10:40:00,36.27,36.44,36.27,36.4,280000.0,22.9898,23.0976,22.9898,23.0722,280000.0
2005-03-29 10:45:00,36.4,36.45,36.34,36.39,179200.0,23.0722,23.1039,23.0342,23.0659,179200.0
2005-03-29 10:50:00,36.39,36.42,36.36,36.38,160100.0,23.0659,23.0849,23.0468,23.0595,160100.0
2005-03-29 10:55:00,36.39,36.39,36.28,36.37,165300.0,23.0659,23.0659,22.9961,23.0532,165300.0
2005-03-29 11:00:00,36.37,36.4,36.34,36.37,99500.0,23.0532,23.0722,23.0342,23.0532,99500.0
2005-03-29 11:05:00,36.38,36.38,36.25,36.26,119500.0,23.0595,23.0595,22.9771,22.9835,119500.0
2005-03-29 11:10:00,36.26,36.26,36.23,36.24,121300.0,22.9835,22.9835,22.9644,22.9708,121300.0
2005-03-29 11:15:00,36.25,36.29,36.21,36.23,118600.0,22.9771,23.0025,22.9518,22.9644,118600.0
2005-03-29 11:20:00,36.22,36.23,36.2,36.21,141500.0,22.9581,22.9644,22.9454,22.9518,141500.0
2005-03-29 11:25:00,36.21,36.22,36.16,36.16,129100.0,22.9518,22.9581,22.9201,22.9201,129100.0
2005-03-29 11:30:00,36.17,36.17,36.13,36.16,67000.0,22.9264,22.9264,22.9011,22.9201,67000.0
2005-03-29 11:35:00,36.15,36.15,36.12,36.13,45600.0,22.9137,22.9137,22.8947,22.9011,45600.0
2005-03-29 11:40:00,36.13,36.14,36.1,36.12,106300.0,22.9011,22.9074,22.882,22.8947,106300.0
2005-03-29 11:45:00,36.11,36.12,36.05,36.07,169400.0,22.8884,22.8947,22.8504,22.863,169400.0
2005-03-29 11:50:00,36.07,36.09,36.06,36.07,73100.0,22.863,22.8757,22.8567,22.863,73100.0
2005-03-29 11:55:00,36.08,36.11,36.06,36.09,181100.0,22.8694,22.8884,22.8567,22.8757,181100.0
2005-03-29 12:00:00,36.09,36.12,36.07,36.08,52800.0,22.8757,22.8947,22.863,22.8694,52800.0
2005-03-29 12:05:00,36.08,36.09,36.0,36.02,72300.0,22.8694,22.8757,22.8187,22.8313,72300.0
2005-03-29 12:10:00,36.02,36.02,35.98,35.98,93100.0,22.8313,22.8313,22.806,22.806,93100.0
2005-03-29 12:15:00,35.99,36.01,35.86,35.91,236100.0,22.8123,22.825,22.7299,22.7616,236100.0
2005-03-29 12:20:00,35.91,35.94,35.87,35.89,173300.0,22.7616,22.7806,22.7363,22.7489,173300.0
2005-03-29 12:25:00,35.88,35.95,35.88,35.93,86800.0,22.7426,22.787,22.7426,22.7743,86800.0
2005-03-29 12:30:00,35.95,35.95,35.86,35.89,106000.0,22.787,22.787,22.7299,22.7489,106000.0
2005-03-29 12:35:00,35.89,35.9,35.87,35.88,37000.0,22.7489,22.7553,22.7363,22.7426,37000.0
2005-03-29 12:40:00,35.89,35.96,35.86,35.93,136500.0,22.7489,22.7933,22.7299,22.7743,136500.0
2005-03-29 12:45:00,35.92,35.92,35.86,35.87,83000.0,22.768,22.768,22.7299,22.7363,83000.0
2005-03-29 12:50:00,35.87,35.9,35.84,35.86,114500.0,22.7363,22.7553,22.7172,22.7299,114500.0
2005-03-29 12:55:00,35.86,35.9,35.85,35.89,138300.0,22.7299,22.7553,22.7236,22.7489,138300.0
2005-03-29 13:00:00,35.89,35.9,35.88,35.89,61400.0,22.7489,22.7553,22.7426,22.7489,61400.0
2005-03-29 13:05:00,35.88,35.89,35.83,35.86,113600.0,22.7426,22.7489,22.7109,22.7299,113600.0
2005-03-29 13:10:00,35.87,35.87,35.83,35.84,59400.0,22.7363,22.7363,22.7109,22.7172,59400.0
2005-03-29 13:15:00,35.84,35.85,35.78,35.81,146000.0,22.7172,22.7236,22.6792,22.6982,146000.0
2005-03-29 13:20:00,35.8,35.81,35.75,35.78,150400.0,22.6919,22.6982,22.6602,22.6792,150400.0
2005-03-29 13:25:00,35.78,35.81,35.75,35.77,130800.0,22.6792,22.6982,22.6602,22.6729,130800.0
2005-03-29 13:30:00,35.77,35.78,35.76,35.78,83400.0,22.6729,22.6792,22.6665,22.6792,83400.0
2005-03-29 13:35:00,35.78,35.83,35.78,35.82,63900.0,22.6792,22.7109,22.6792,22.7046,63900.0
2005-03-29 13:40:00,35.82,35.84,35.82,35.82,36300.0,22.7046,22.7172,22.7046,22.7046,36300.0
2005-03-29 13:45:00,35.82,35.85,35.8,35.82,95100.0,22.7046,22.7236,22.6919,22.7046,95100.0
2005-03-29 13:50:00,35.82,35.87,35.8,35.82,233800.0,22.7046,22.7363,22.6919,22.7046,233800.0
2005-03-29 13:55:00,35.82,35.84,35.8,35.83,107600.0,22.7046,22.7172,22.6919,22.7109,107600.0
2005-03-29 14:00:00,35.82,35.84,35.55,35.56,482000.0,22.7046,22.7172,22.5334,22.5398,482000.0
2005-03-29 14:05:00,35.57,35.6,35.52,35.55,454500.0,22.5461,22.5651,22.5144,22.5334,454500.0
2005-03-29 14:10:00,35.55,35.57,35.51,35.55,246000.0,22.5334,22.5461,22.5081,22.5334,246000.0
2005-03-29 14:15:00,35.55,35.57,35.45,35.45,341900.0,22.5334,22.5461,22.47,22.47,341900.0
2005-03-29 14:20:00,35.45,35.47,35.37,35.44,309600.0,22.47,22.4827,22.4193,22.4637,309600.0
2005-03-29 14:25:00,35.44,35.52,35.39,35.5,169300.0,22.4637,22.5144,22.432,22.5017,169300.0
2005-03-29 14:30:00,35.5,35.53,35.4,35.53,318700.0,22.5017,22.5207,22.4383,22.5207,318700.0
2005-03-29 14:35:00,35.53,35.65,35.52,35.65,193400.0,22.5207,22.5968,22.5144,22.5968,193400.0
2005-03-29 14:40:00,35.65,35.66,35.48,35.52,181300.0,22.5968,22.6032,22.4891,22.5144,181300.0
2005-03-29 14:45:00,35.52,35.72,35.52,35.71,107300.0,22.5144,22.6412,22.5144,22.6348,107300.0
2005-03-29 14:50:00,35.73,35.74,35.61,35.62,164900.0,22.6475,22.6539,22.5715,22.5778,164900.0
2005-03-29 14:55:00,35.63,35.79,35.62,35.69,234400.0,22.5841,22.6856,22.5778,22.6222,234400.0
2005-03-29 15:00:00,35.69,35.72,35.61,35.69,212300.0,22.6222,22.6412,22.5715,22.6222,212300.0
2005-03-29 15:05:00,35.69,35.71,35.65,35.7,120800.0,22.6222,22.6348,22.5968,22.6285,120800.0
2005-03-29 15:10:00,35.7,35.76,35.63,35.63,237500.0,22.6285,22.6665,22.5841,22.5841,237500.0
2005-03-29 15:15:00,35.63,35.66,35.58,35.6,173600.0,22.5841,22.6032,22.5524,22.5651,173600.0
2005-03-29 15:20:00,35.59,35.68,35.58,35.66,108200.0,22.5588,22.6158,22.5524,22.6032,108200.0
2005-03-29 15:25:00,35.66,35.67,35.53,35.64,204500.0,22.6032,22.6095,22.5207,22.5905,204500.0
2005-03-29 15:30:00,35.64,35.7,35.59,35.62,164400.0,22.5905,22.6285,22.5588,22.5778,164400.0
2005-03-29 15:35:00,35.61,35.64,35.6,35.63,160400.0,22.5715,22.5905,22.5651,22.5841,160400.0
2005-03-29 15:40:00,35.64,35.68,35.6,35.65,245000.0,22.5905,22.6158,22.5651,22.5968,245000.0
2005-03-29 15:45:00,35.65,35.65,35.53,35.58,271700.0,22.5968,22.5968,22.5207,22.5524,271700.0
2005-03-29 15:50:00,35.59,35.65,35.44,35.58,410100.0,22.5588,22.5968,22.4637,22.5524,410100.0
2005-03-29 15:55:00,35.59,35.75,35.55,35.72,496000.0,22.5588,22.6602,22.5334,22.6412,496000.0
2005-03-30 09:30:00,36.02,36.15,35.99,36.14,575400.0,22.8313,22.9137,22.8123,22.9074,575400.0
2005-03-30 09:35:00,36.14,36.3,36.11,36.28,529900.0,22.9074,23.0088,22.8884,22.9961,529900.0
2005-03-30 09:40:00,36.28,36.32,36.19,36.27,315900.0,22.9961,23.0215,22.9391,22.9898,315900.0
2005-03-30 09:45:00,36.27,36.3,36.13,36.16,361300.0,22.9898,23.0088,22.9011,22.9201,361300.0
2005-03-30 09:50:00,36.18,36.19,36.11,36.11,229900.0,22.9328,22.9391,22.8884,22.8884,229900.0
2005-03-30 09:55:00,36.11,36.2,36.08,36.16,192100.0,22.8884,22.9454,22.8694,22.9201,192100.0
2005-03-30 10:00:00,36.15,36.27,36.11,36.25,257700.0,22.9137,22.9898,22.8884,22.9771,257700.0
2005-03-30 10:05:00,36.25,36.3,36.2,36.25,374000.0,22.9771,23.0088,22.9454,22.9771,374000.0
2005-03-30 10:10:00,36.26,36.29,36.18,36.19,282300.0,22.9835,23.0025,22.9328,22.9391,282300.0
2005-03-30 10:15:00,36.2,36.25,36.18,36.25,204700.0,22.9454,22.9771,22.9328,22.9771,204700.0
2005-03-30 10:20:00,36.25,36.31,36.2,36.21,262200.0,22.9771,23.0152,22.9454,22.9518,262200.0
2005-03-30 10:25:00,36.21,36.28,36.17,36.27,290800.0,22.9518,22.9961,22.9264,22.9898,290800.0
2005-03-30 10:30:00,36.28,36.33,36.25,36.29,563800.0,22.9961,23.0278,22.9771,23.0025,563800.0
2005-03-30 10:35:00,36.29,36.31,36.26,36.29,154400.0,23.0025,23.0152,22.9835,23.0025,154400.0
2005-03-30 10:40:00,36.29,36.33,36.27,36.32,184600.0,23.0025,23.0278,22.9898,23.0215,184600.0
2005-03-30 10:45:00,36.33,36.39,36.31,36.36,405200.0,23.0278,23.0659,23.0152,23.0468,405200.0
2005-03-30 10:50:00,36.36,36.39,36.31,36.34,222700.0,23.0468,23.0659,23.0152,23.0342,222700.0
2005-03-30 10:55:00,36.34,36.37,36.26,36.35,214400.0,23.0342,23.0532,22.9835,23.0405,214400.0
2005-03-30 11:00:00,36.34,36.4,36.29,36.32,140300.0,23.0342,23.0722,23.0025,23.0215,140300.0
2005-03-30 11:05:00,36.32,36.37,36.31,36.35,76200.0,23.0215,23.0532,23.0152,23.0405,76200.0
2005-03-30 11:10:00,36.35,36.36,36.27,36.34,219900.0,23.0405,23.0468,22.9898,23.0342,219900.0
2005-03-30 11:15:00,36.34,36.4,36.34,36.39,133100.0,23.0342,23.0722,23.0342,23.0659,133100.0
2005-03-30 11:20:00,36.4,36.42,36.36,36.4,145800.0,23.0722,23.0849,23.0468,23.0722,145800.0
2005-03-30 11:25:00,36.4,36.41,36.36,36.41,82500.0,23.0722,23.0785,23.0468,23.0785,82500.0
2005-03-30 11:30:00,36.41,36.42,36.36,36.41,82300.0,23.0785,23.0849,23.0468,23.0785,82300.0
2005-03-30 11:35:00,36.41,36.41,36.32,36.37,101500.0,23.0785,23.0785,23.0215,23.0532,101500.0
2005-03-30 11:40:00,36.37,36.49,36.36,36.47,206000.0,23.0532,23.1292,23.0468,23.1166,206000.0
2005-03-30 11:45:00,36.46,36.61,36.34,36.59,318600.0,23.1102,23.2053,23.0342,23.1926,318600.0
2005-03-30 11:50:00,36.59,36.67,36.59,36.66,220600.0,23.1926,23.2433,23.1926,23.237,220600.0
2005-03-30 11:55:00,36.66,36.83,36.65,36.83,365500.0,23.237,23.3448,23.2307,23.3448,365500.0
2005-03-30 12:00:00,36.83,36.98,36.35,36.83,450400.0,23.3448,23.4398,23.0405,23.3448,450400.0
2005-03-30 12:05:00,36.83,36.87,36.78,36.84,460800.0,23.3448,23.3701,23.3131,23.3511,460800.0
2005-03-30 12:10:00,36.83,36.83,36.77,36.78,163600.0,23.3448,23.3448,23.3067,23.3131,163600.0
2005-03-30 12:15:00,36.78,36.81,36.75,36.75,117800.0,23.3131,23.3321,23.294,23.294,117800.0
2005-03-30 12:20:00,36.76,36.78,36.72,36.76,106300.0,23.3004,23.3131,23.275,23.3004,106300.0
2005-03-30 12:25:00,36.76,36.82,36.74,36.81,99700.0,23.3004,23.3384,23.2877,23.3321,99700.0
2005-03-30 12:30:00,36.81,36.83,36.79,36.81,58500.0,23.3321,23.3448,23.3194,23.3321,58500.0
2005-03-30 12:35:00,36.81,36.82,36.8,36.81,122300.0,23.3321,23.3384,23.3257,23.3321,122300.0
2005-03-30 12:40:00,36.81,36.82,36.78,36.79,46600.0,23.3321,23.3384,23.3131,23.3194,46600.0
2005-03-30 12:45:00,36.79,36.87,36.79,36.82,127700.0,23.3194,23.3701,23.3194,23.3384,127700.0
2005-03-30 12:50:00,36.82,36.87,36.78,36.87,138000.0,23.3384,23.3701,23.3131,23.3701,138000.0
2005-03-30 12:55:00,36.86,36.87,36.79,36.79,35500.0,23.3638,23.3701,23.3194,23.3194,35500.0
2005-03-30 13:00:00,36.78,36.82,36.72,36.79,119600.0,23.3131,23.3384,23.275,23.3194,119600.0
2005-03-30 13:05:00,36.78,36.93,36.77,36.89,181600.0,23.3131,23.4081,23.3067,23.3828,181600.0
2005-03-30 13:10:00,36.9,36.95,36.89,36.94,184100.0,23.3891,23.4208,23.3828,23.4145,184100.0
2005-03-30 13:15:00,36.95,36.95,36.89,36.9,182800.0,23.4208,23.4208,23.3828,23.3891,182800.0
2005-03-30 13:20:00,36.9,36.9,36.87,36.9,79500.0,23.3891,23.3891,23.3701,23.3891,79500.0
2005-03-30 13:25:00,36.89,36.91,36.84,36.85,104200.0,23.3828,23.3955,23.3511,23.3574,104200.0
2005-03-30 13:30:00,36.85,36.91,36.8,36.85,199400.0,23.3574,23.3955,23.3257,23.3574,199400.0
2005-03-30 13:35:00,36.85,36.85,36.81,36.82,57300.0,23.3574,23.3574,23.3321,23.3384,57300.0
2005-03-30 13:40:00,36.82,36.86,36.81,36.83,61800.0,23.3384,23.3638,23.3321,23.3448,61800.0
2005-03-30 13:45:00,36.83,36.88,36.81,36.87,107900.0,23.3448,23.3764,23.3321,23.3701,107900.0
2005-03-30 13:50:00,36.87,36.9,36.84,36.86,73300.0,23.3701,23.3891,23.3511,23.3638,73300.0
2005-03-30 13:55:00,36.86,36.97,36.83,36.95,208100.0,23.3638,23.4335,23.3448,23.4208,208100.0
2005-03-30 14:00:00,36.96,37.0,36.93,36.97,226600.0,23.4272,23.4525,23.4081,23.4335,226600.0
2005-03-30 14:05:00,36.97,37.0,36.93,36.97,125700.0,23.4335,23.4525,23.4081,23.4335,125700.0
2005-03-30 14:10:00,36.97,36.97,36.94,36.95,48600.0,23.4335,23.4335,23.4145,23.4208,48600.0
2005-03-30 14:15:00,36.95,36.96,36.79,36.81,249400.0,23.4208,23.4272,23.3194,23.3321,249400.0
2005-03-30 14:20:00,36.81,36.81,36.64,36.65,398400.0,23.3321,23.3321,23.2243,23.2307,398400.0
2005-03-30 14:25:00,36.65,36.85,36.64,36.79,215000.0,23.2307,23.3574,23.2243,23.3194,215000.0
2005-03-30 14:30:00,36.79,36.91,36.75,36.79,278800.0,23.3194,23.3955,23.294,23.3194,278800.0
2005-03-30 14:35:00,36.78,36.79,36.67,36.67,140700.0,23.3131,23.3194,23.2433,23.2433,140700.0
2005-03-30 14:40:00,36.67,36.69,36.59,36.68,213800.0,23.2433,23.256,23.1926,23.2497,213800.0
2005-03-30 14:45:00,36.68,36.75,36.65,36.74,190800.0,23.2497,23.294,23.2307,23.2877,190800.0
2005-03-30 14:50:00,36.73,36.79,36.71,36.72,110200.0,23.2814,23.3194,23.2687,23.275,110200.0
2005-03-30 14:55:00,36.71,36.87,36.7,36.85,216100.0,23.2687,23.3701,23.2624,23.3574,216100.0
2005-03-30 15:00:00,36.85,36.99,36.84,36.98,343400.0,23.3574,23.4462,23.3511,23.4398,343400.0
2005-03-30 15:05:00,36.98,36.99,36.95,36.97,162100.0,23.4398,23.4462,23.4208,23.4335,162100.0
2005-03-30 15:10:00,36.97,36.98,36.93,36.96,101900.0,23.4335,23.4398,23.4081,23.4272,101900.0
2005-03-30 15:15:00,36.96,36.98,36.92,36.93,101300.0,23.4272,23.4398,23.4018,23.4081,101300.0
2005-03-30 15:20:00,36.93,36.93,36.89,36.93,110900.0,23.4081,23.4081,23.3828,23.4081,110900.0
2005-03-30 15:25:00,36.93,36.95,36.89,36.89,202800.0,23.4081,23.4208,23.3828,23.3828,202800.0
2005-03-30 15:30:00,36.9,36.96,36.83,36.87,230700.0,23.3891,23.4272,23.3448,23.3701,230700.0
2005-03-30 15:35:00,36.86,36.87,36.8,36.84,258900.0,23.3638,23.3701,23.3257,23.3511,258900.0
2005-03-30 15:40:00,36.85,36.91,36.83,36.9,355100.0,23.3574,23.3955,23.3448,23.3891,355100.0
2005-03-30 15:45:00,36.89,37.0,36.87,36.97,360100.0,23.3828,23.4525,23.3701,23.4335,360100.0
2005-03-30 15:50:00,36.97,36.99,36.89,36.9,268300.0,23.4335,23.4462,23.3828,23.3891,268300.0
2005-03-30 15:55:00,36.9,37.0,36.85,36.96,493400.0,23.3891,23.4525,23.3574,23.4272,493400.0
2005-03-31 09:30:00,36.93,36.95,36.67,36.71,464100.0,23.4081,23.4208,23.2433,23.2687,464100.0
2005-03-31 09:35:00,36.71,36.81,36.66,36.76,352200.0,23.2687,23.3321,23.237,23.3004,352200.0
2005-03-31 09:40:00,36.77,36.86,36.75,36.79,744100.0,23.3067,23.3638,23.294,23.3194,744100.0
2005-03-31 09:45:00,36.8,37.06,36.79,37.04,454200.0,23.3257,23.4905,23.3194,23.4779,454200.0
2005-03-31 09:50:00,37.03,37.1,36.94,37.04,275500.0,23.4715,23.5159,23.4145,23.4779,275500.0
2005-03-31 09:55:00,37.04,37.21,36.96,37.15,262900.0,23.4779,23.5856,23.4272,23.5476,262900.0
2005-03-31 10:00:00,37.15,37.17,36.98,36.98,314600.0,23.5476,23.5603,23.4398,23.4398,314600.0
2005-03-31 10:05:00,36.98,37.08,36.97,37.02,293400.0,23.4398,23.5032,23.4335,23.4652,293400.0
2005-03-31 10:10:00,37.01,37.02,36.81,36.81,434300.0,23.4588,23.4652,23.3321,23.3321,434300.0
2005-03-31 10:15:00,36.81,36.92,36.77,36.91,409300.0,23.3321,23.4018,23.3067,23.3955,409300.0
2005-03-31 10:20:00,36.91,36.98,36.87,36.92,183500.0,23.3955,23.4398,23.3701,23.4018,183500.0
2005-03-31 10:25:00,36.92,36.92,36.75,36.76,156100.0,23.4018,23.4018,23.294,23.3004,156100.0
2005-03-31 10:30:00,36.75,36.91,36.75,36.82,174200.0,23.294,23.3955,23.294,23.3384,174200.0
2005-03-31 10:35:00,36.82,36.82,36.68,36.69,220400.0,23.3384,23.3384,23.2497,23.256,220400.0
2005-03-31 10:40:00,36.69,36.7,36.58,36.58,216800.0,23.256,23.2624,23.1863,23.1863,216800.0
2005-03-31 10:45:00,36.59,36.62,36.53,36.6,262100.0,23.1926,23.2116,23.1546,23.199,262100.0
2005-03-31 10:50:00,36.59,36.68,36.59,36.65,244300.0,23.1926,23.2497,23.1926,23.2307,244300.0
2005-03-31 10:55:00,36.65,36.65,36.52,36.56,210200.0,23.2307,23.2307,23.1483,23.1736,210200.0
2005-03-31 11:00:00,36.57,36.6,36.53,36.57,195400.0,23.18,23.199,23.1546,23.18,195400.0
2005-03-31 11:05:00,36.6,36.67,36.53,36.63,217300.0,23.199,23.2433,23.1546,23.218,217300.0
2005-03-31 11:10:00,36.63,36.68,36.59,36.63,105900.0,23.218,23.2497,23.1926,23.218,105900.0
2005-03-31 11:15:00,36.63,36.78,36.63,36.72,224400.0,23.218,23.3131,23.218,23.275,224400.0
2005-03-31 11:20:00,36.71,36.73,36.64,36.65,202800.0,23.2687,23.2814,23.2243,23.2307,202800.0
2005-03-31 11:25:00,36.66,36.81,36.65,36.79,83400.0,23.237,23.3321,23.2307,23.3194,83400.0
2005-03-31 11:30:00,36.79,36.84,36.77,36.77,101500.0,23.3194,23.3511,23.3067,23.3067,101500.0
2005-03-31 11:35:00,36.77,36.78,36.67,36.68,93600.0,23.3067,23.3131,23.2433,23.2497,93600.0
2005-03-31 11:40:00,36.67,36.69,36.59,36.62,118300.0,23.2433,23.256,23.1926,23.2116,118300.0
2005-03-31 11:45:00,36.62,36.63,36.55,36.59,149400.0,23.2116,23.218,23.1673,23.1926,149400.0
2005-03-31 11:50:00,36.6,36.63,36.53,36.57,96300.0,23.199,23.218,23.1546,23.18,96300.0
2005-03-31 11:55:00,36.56,36.62,36.56,36.58,52600.0,23.1736,23.2116,23.1736,23.1863,52600.0
2005-03-31 12:00:00,36.58,36.59,36.55,36.57,51800.0,23.1863,23.1926,23.1673,23.18,51800.0
2005-03-31 12:05:00,36.56,36.58,36.52,36.52,75100.0,23.1736,23.1863,23.1483,23.1483,75100.0
2005-03-31 12:10:00,36.53,36.55,36.5,36.51,47600.0,23.1546,23.1673,23.1356,23.1419,47600.0
2005-03-31 12:15:00,36.51,36.51,36.42,36.45,158000.0,23.1419,23.1419,23.0849,23.1039,158000.0
2005-03-31 12:20:00,36.45,36.52,36.44,36.5,117000.0,23.1039,23.1483,23.0976,23.1356,117000.0
2005-03-31 12:25:00,36.49,36.5,36.45,36.45,53600.0,23.1292,23.1356,23.1039,23.1039,53600.0
2005-03-31 12:30:00,36.45,36.45,36.36,36.39,182500.0,23.1039,23.1039,23.0468,23.0659,182500.0
2005-03-31 12:35:00,36.38,36.44,36.38,36.42,48200.0,23.0595,23.0976,23.0595,23.0849,48200.0
2005-03-31 12:40:00,36.41,36.43,36.4,36.43,28200.0,23.0785,23.0912,23.0722,23.0912,28200.0
2005-03-31 12:45:00,36.43,36.44,36.38,36.44,68200.0,23.0912,23.0976,23.0595,23.0976,68200.0
2005-03-31 12:50:00,36.43,36.45,36.43,36.44,41900.0,23.0912,23.1039,23.0912,23.0976,41900.0
2005-03-31 12:55:00,36.44,36.53,36.43,36.52,113100.0,23.0976,23.1546,23.0912,23.1483,113100.0
2005-03-31 13:00:00,36.52,36.6,36.51,36.56,75300.0,23.1483,23.199,23.1419,23.1736,75300.0
2005-03-31 13:05:00,36.56,36.56,36.54,36.56,31900.0,23.1736,23.1736,23.1609,23.1736,31900.0
2005-03-31 13:10:00,36.55,36.56,36.53,36.55,45200.0,23.1673,23.1736,23.1546,23.1673,45200.0
2005-03-31 13:15:00,36.56,36.7,36.56,36.64,119500.0,23.1736,23.2624,23.1736,23.2243,119500.0
2005-03-31 13:20:00,36.64,36.69,36.6,36.68,120400.0,23.2243,23.256,23.199,23.2497,120400.0
2005-03-31 13:25:00,36.67,36.74,36.66,36.73,113700.0,23.2433,23.2877,23.237,23.2814,113700.0
2005-03-31 13:30:00,36.72,36.85,36.72,36.74,194600.0,23.275,23.3574,23.275,23.2877,194600.0
2005-03-31 13:35:00,36.74,36.78,36.73,36.77,31700.0,23.2877,23.3131,23.2814,23.3067,31700.0
2005-03-31 13:40:00,36.77,36.78,36.69,36.73,69300.0,23.3067,23.3131,23.256,23.2814,69300.0
2005-03-31 13:45:00,36.7,36.86,36.69,36.85,161600.0,23.2624,23.3638,23.256,23.3574,161600.0
2005-03-31 13:50:00,36.85,36.89,36.81,36.82,116900.0,23.3574,23.3828,23.3321,23.3384,116900.0
2005-03-31 13:55:00,36.81,36.87,36.81,36.82,104600.0,23.3321,23.3701,23.3321,23.3384,104600.0
2005-03-31 14:00:00,36.82,36.86,36.76,36.8,123900.0,23.3384,23.3638,23.3004,23.3257,123900.0
2005-03-31 14:05:00,36.78,36.81,36.76,36.79,92400.0,23.3131,23.3321,23.3004,23.3194,92400.0
2005-03-31 14:10:00,36.79,36.87,36.77,36.87,58400.0,23.3194,23.3701,23.3067,23.3701,58400.0
2005-03-31 14:15:00,36.86,36.91,36.85,36.88,103300.0,23.3638,23.3955,23.3574,23.3764,103300.0
2005-03-31 14:20:00,36.89,36.92,36.88,36.91,72300.0,23.3828,23.4018,23.3764,23.3955,72300.0
2005-03-31 14:25:00,36.92,36.92,36.88,36.92,53200.0,23.4018,23.4018,23.3764,23.4018,53200.0
2005-03-31 14:30:00,36.92,37.02,36.91,36.99,255100.0,23.4018,23.4652,23.3955,23.4462,255100.0
2005-03-31 14:35:00,36.97,36.97,36.79,36.82,235100.0,23.4335,23.4335,23.3194,23.3384,235100.0
2005-03-31 14:40:00,36.82,36.83,36.78,36.78,101300.0,23.3384,23.3448,23.3131,23.3131,101300.0
2005-03-31 14:45:00,36.78,36.89,36.76,36.84,174500.0,23.3131,23.3828,23.3004,23.3511,174500.0
2005-03-31 14:50:00,36.84,36.85,36.78,36.82,100000.0,23.3511,23.3574,23.3131,23.3384,100000.0
2005-03-31 14:55:00,36.82,36.86,36.82,36.82,55800.0,23.3384,23.3638,23.3384,23.3384,55800.0
2005-03-31 15:00:00,36.83,36.84,36.77,36.78,94300.0,23.3448,23.3511,23.3067,23.3131,94300.0
2005-03-31 15:05:00,36.78,36.81,36.76,36.79,63000.0,23.3131,23.3321,23.3004,23.3194,63000.0
2005-03-31 15:10:00,36.79,36.83,36.79,36.82,68100.0,23.3194,23.3448,23.3194,23.3384,68100.0
2005-03-31 15:15:00,36.82,36.83,36.77,36.78,60100.0,23.3384,23.3448,23.3067,23.3131,60100.0
2005-03-31 15:20:00,36.79,36.84,36.77,36.82,90200.0,23.3194,23.3511,23.3067,23.3384,90200.0
2005-03-31 15:25:00,36.81,36.81,36.69,36.7,162000.0,23.3321,23.3321,23.256,23.2624,162000.0
2005-03-31 15:30:00,36.7,36.76,36.67,36.67,186300.0,23.2624,23.3004,23.2433,23.2433,186300.0
2005-03-31 15:35:00,36.67,36.7,36.63,36.64,132900.0,23.2433,23.2624,23.218,23.2243,132900.0
2005-03-31 15:40:00,36.64,36.7,36.63,36.65,148000.0,23.2243,23.2624,23.218,23.2307,148000.0
2005-03-31 15:45:00,36.65,36.66,36.56,36.59,130100.0,23.2307,23.237,23.1736,23.1926,130100.0
2005-03-31 15:50:00,36.59,36.62,36.57,36.61,103200.0,23.1926,23.2116,23.18,23.2053,103200.0
2005-03-31 15:55:00,36.62,36.64,36.58,36.62,278100.0,23.2116,23.2243,23.1863,23.2116,278100.0
2005-04-01 09:30:00,36.63,36.74,36.55,36.59,539700.0,23.218,23.2877,23.1673,23.1926,539700.0
2005-04-01 09:35:00,36.59,36.63,36.35,36.42,399500.0,23.1926,23.218,23.0405,23.0849,399500.0
2005-04-01 09:40:00,36.42,36.48,36.34,36.48,338200.0,23.0849,23.1229,23.0342,23.1229,338200.0
2005-04-01 09:45:00,36.47,36.66,36.45,36.5,468200.0,23.1166,23.237,23.1039,23.1356,468200.0
2005-04-01 09:50:00,36.49,36.53,36.34,36.36,332000.0,23.1292,23.1546,23.0342,23.0468,332000.0
2005-04-01 09:55:00,36.35,36.45,36.34,36.39,191700.0,23.0405,23.1039,23.0342,23.0659,191700.0
2005-04-01 10:00:00,36.4,36.52,36.33,36.5,374300.0,23.0722,23.1483,23.0278,23.1356,374300.0
2005-04-01 10:05:00,36.5,36.5,36.11,36.15,448300.0,23.1356,23.1356,22.8884,22.9137,448300.0
2005-04-01 10:10:00,36.15,36.26,36.07,36.21,400200.0,22.9137,22.9835,22.863,22.9518,400200.0
2005-04-01 10:15:00,36.2,36.25,36.11,36.25,394400.0,22.9454,22.9771,22.8884,22.9771,394400.0
2005-04-01 10:20:00,36.24,36.28,36.14,36.2,219400.0,22.9708,22.9961,22.9074,22.9454,219400.0
2005-04-01 10:25:00,36.2,36.2,35.98,36.07,576700.0,22.9454,22.9454,22.806,22.863,576700.0
2005-04-01 10:30:00,36.06,36.15,36.04,36.05,375600.0,22.8567,22.9137,22.844,22.8504,375600.0
2005-04-01 10:35:00,36.04,36.13,36.01,36.02,377900.0,22.844,22.9011,22.825,22.8313,377900.0
2005-04-01 10:40:00,36.01,36.01,35.91,35.93,317200.0,22.825,22.825,22.7616,22.7743,317200.0
2005-04-01 10:45:00,35.93,35.96,35.8,35.83,468800.0,22.7743,22.7933,22.6919,22.7109,468800.0
2005-04-01 10:50:00,35.83,35.93,35.82,35.84,277300.0,22.7109,22.7743,22.7046,22.7172,277300.0
2005-04-01 10:55:00,35.84,35.86,35.81,35.83,349300.0,22.7172,22.7299,22.6982,22.7109,349300.0
2005-04-01 11:00:00,35.83,35.84,35.75,35.8,268100.0,22.7109,22.7172,22.6602,22.6919,268100.0
2005-04-01 11:05:00,35.81,35.87,35.8,35.83,176200.0,22.6982,22.7363,22.6919,22.7109,176200.0
2005-04-01 11:10:00,35.83,35.89,35.8,35.81,244100.0,22.7109,22.7489,22.6919,22.6982,244100.0
2005-04-01 11:15:00,35.81,35.89,35.8,35.87,146100.0,22.6982,22.7489,22.6919,22.7363,146100.0
2005-04-01 11:20:00,35.87,35.96,35.84,35.95,122400.0,22.7363,22.7933,22.7172,22.787,122400.0
2005-04-01 11:25:00,35.95,35.98,35.91,35.98,165200.0,22.787,22.806,22.7616,22.806,165200.0
2005-04-01 11:30:00,35.98,36.08,35.97,36.0,219300.0,22.806,22.8694,22.7996,22.8187,219300.0
2005-04-01 11:35:00,36.01,36.02,35.93,35.94,176300.0,22.825,22.8313,22.7743,22.7806,176300.0
2005-04-01 11:40:00,35.93,35.93,35.83,35.86,90800.0,22.7743,22.7743,22.7109,22.7299,90800.0
2005-04-01 11:45:00,35.85,35.88,35.82,35.84,85800.0,22.7236,22.7426,22.7046,22.7172,85800.0
2005-04-01 11:50:00,35.84,35.91,35.84,35.88,178900.0,22.7172,22.7616,22.7172,22.7426,178900.0
2005-04-01 11:55:00,35.88,35.89,35.81,35.81,136700.0,22.7426,22.7489,22.6982,22.6982,136700.0
2005-04-01 12:00:00,35.81,35.85,35.78,35.79,124500.0,22.6982,22.7236,22.6792,22.6856,124500.0
2005-04-01 12:05:00,35.8,35.8,35.74,35.75,149000.0,22.6919,22.6919,22.6539,22.6602,149000.0
2005-04-01 12:10:00,35.75,35.82,35.75,35.8,156800.0,22.6602,22.7046,22.6602,22.6919,156800.0
2005-04-01 12:15:00,35.79,35.82,35.73,35.76,177200.0,22.6856,22.7046,22.6475,22.6665,177200.0
2005-04-01 12:20:00,35.76,35.76,35.66,35.71,244700.0,22.6665,22.6665,22.6032,22.6348,244700.0
2005-04-01 12:25:00,35.71,35.73,35.65,35.67,108500.0,22.6348,22.6475,22.5968,22.6095,108500.0
2005-04-01 12:30:00,35.67,35.78,35.65,35.75,184100.0,22.6095,22.6792,22.5968,22.6602,184100.0
2005-04-01 12:35:00,35.75,35.79,35.73,35.74,130500.0,22.6602,22.6856,22.6475,22.6539,130500.0
2005-04-01 12:40:00,35.74,35.91,35.74,35.83,269700.0,22.6539,22.7616,22.6539,22.7109,269700.0
2005-04-01 12:45:00,35.84,35.89,35.8,35.82,119300.0,22.7172,22.7489,22.6919,22.7046,119300.0
2005-04-01 12:50:00,35.82,35.83,35.74,35.75,267800.0,22.7046,22.7109,22.6539,22.6602,267800.0
2005-04-01 12:55:00,35.74,35.79,35.68,35.69,206600.0,22.6539,22.6856,22.6158,22.6222,206600.0
2005-04-01 13:00:00,35.67,35.74,35.62,35.68,299800.0,22.6095,22.6539,22.5778,22.6158,299800.0
2005-04-01 13:05:00,35.67,35.75,35.67,35.7,140200.0,22.6095,22.6602,22.6095,22.6285,140200.0
2005-04-01 13:10:00,35.7,35.77,35.69,35.75,134000.0,22.6285,22.6729,22.6222,22.6602,134000.0
2005-04-01 13:15:00,35.75,35.78,35.7,35.73,163300.0,22.6602,22.6792,22.6285,22.6475,163300.0
2005-04-01 13:20:00,35.72,35.8,35.72,35.79,225800.0,22.6412,22.6919,22.6412,22.6856,225800.0
2005-04-01 13:25:00,35.8,35.8,35.7,35.73,146200.0,22.6919,22.6919,22.6285,22.6475,146200.0
2005-04-01 13:30:00,35.73,35.77,35.61,35.74,242100.0,22.6475,22.6729,22.5715,22.6539,242100.0
2005-04-01 13:35:00,35.75,35.75,35.6,35.71,294700.0,22.6602,22.6602,22.5651,22.6348,294700.0
2005-04-01 13:40:00,35.71,35.72,35.64,35.66,151700.0,22.6348,22.6412,22.5905,22.6032,151700.0
2005-04-01 13:45:00,35.65,35.67,35.6,35.63,168100.0,22.5968,22.6095,22.5651,22.5841,168100.0
2005-04-01 13:50:00,35.63,35.66,35.56,35.6,254000.0,22.5841,22.6032,22.5398,22.5651,254000.0
2005-04-01 13:55:00,35.6,35.61,35.49,35.55,283000.0,22.5651,22.5715,22.4954,22.5334,283000.0
2005-04-01 14:00:00,35.58,35.6,35.54,35.57,207200.0,22.5524,22.5651,22.5271,22.5461,207200.0
2005-04-01 14:05:00,35.57,35.57,35.49,35.52,273100.0,22.5461,22.5461,22.4954,22.5144,273100.0
2005-04-01 14:10:00,35.51,35.61,35.51,35.6,209400.0,22.5081,22.5715,22.5081,22.5651,209400.0
2005-04-01 14:15:00,35.6,35.62,35.57,35.61,113600.0,22.5651,22.5778,22.5461,22.5715,113600.0
2005-04-01 14:20:00,35.61,35.63,35.56,35.63,127200.0,22.5715,22.5841,22.5398,22.5841,127200.0
2005-04-01 14:25:00,35.63,35.64,35.54,35.54,134200.0,22.5841,22.5905,22.5271,22.5271,134200.0
2005-04-01 14:30:00,35.54,35.66,35.54,35.62,126000.0,22.5271,22.6032,22.5271,22.5778,126000.0
2005-04-01 14:35:00,35.62,35.65,35.56,35.56,117500.0,22.5778,22.5968,22.5398,22.5398,117500.0
2005-04-01 14:40:00,35.56,35.57,35.44,35.45,158300.0,22.5398,22.5461,22.4637,22.47,158300.0
2005-04-01 14:45:00,35.45,35.53,35.43,35.47,242400.0,22.47,22.5207,22.4574,22.4827,242400.0
2005-04-01 14:50:00,35.45,35.51,35.45,35.45,110800.0,22.47,22.5081,22.47,22.47,110800.0
2005-04-01 14:55:00,35.45,35.56,35.44,35.47,180700.0,22.47,22.5398,22.4637,22.4827,180700.0
2005-04-01 15:00:00,35.46,35.46,35.43,35.44,153900.0,22.4764,22.4764,22.4574,22.4637,153900.0
2005-04-01 15:05:00,35.44,35.45,35.39,35.39,163300.0,22.4637,22.47,22.432,22.432,163300.0
2005-04-01 15:10:00,35.4,35.55,35.4,35.49,274600.0,22.4383,22.5334,22.4383,22.4954,274600.0
2005-04-01 15:15:00,35.49,35.54,35.48,35.52,194000.0,22.4954,22.5271,22.4891,22.5144,194000.0
2005-04-01 15:20:00,35.52,35.57,35.47,35.52,296000.0,22.5144,22.5461,22.4827,22.5144,296000.0
2005-04-01 15:25:00,35.52,35.52,35.42,35.46,207000.0,22.5144,22.5144,22.451,22.4764,207000.0
2005-04-01 15:30:00,35.46,35.56,35.44,35.55,299200.0,22.4764,22.5398,22.4637,22.5334,299200.0
2005-04-01 15:35:00,35.55,35.57,35.51,35.53,226300.0,22.5334,22.5461,22.5081,22.5207,226300.0
2005-04-01 15:40:00,35.54,35.57,35.52,35.53,164400.0,22.5271,22.5461,22.5144,22.5207,164400.0
2005-04-01 15:45:00,35.54,35.75,35.53,35.69,445000.0,22.5271,22.6602,22.5207,22.6222,445000.0
2005-04-01 15:50:00,35.69,35.71,35.58,35.61,469300.0,22.6222,22.6348,22.5524,22.5715,469300.0
2005-04-01 15:55:00,35.61,35.62,35.53,35.55,474100.0,22.5715,22.5778,22.5207,22.5334,474100.0
2005-04-04 09:30:00,35.65,35.93,35.65,35.81,533100.0,22.5968,22.7743,22.5968,22.6982,533100.0
2005-04-04 09:35:00,35.8,35.92,35.77,35.82,265100.0,22.6919,22.768,22.6729,22.7046,265100.0
2005-04-04 09:40:00,35.82,35.83,35.65,35.76,280500.0,22.7046,22.7109,22.5968,22.6665,280500.0
2005-04-04 09:45:00,35.76,35.82,35.7,35.7,159200.0,22.6665,22.7046,22.6285,22.6285,159200.0
2005-04-04 09:50:00,35.7,35.78,35.66,35.69,121800.0,22.6285,22.6792,22.6032,22.6222,121800.0
2005-04-04 09:55:00,35.69,35.75,35.56,35.6,191800.0,22.6222,22.6602,22.5398,22.5651,191800.0
2005-04-04 10:00:00,35.58,35.64,35.55,35.6,193300.0,22.5524,22.5905,22.5334,22.5651,193300.0
2005-04-04 10:05:00,35.6,35.6,35.41,35.46,271200.0,22.5651,22.5651,22.4447,22.4764,271200.0
2005-04-04 10:10:00,35.46,35.46,35.25,35.4,433200.0,22.4764,22.4764,22.3433,22.4383,433200.0
2005-04-04 10:15:00,35.4,35.48,35.25,35.33,225300.0,22.4383,22.4891,22.3433,22.394,225300.0
2005-04-04 10:20:00,35.33,35.48,35.29,35.44,164700.0,22.394,22.4891,22.3686,22.4637,164700.0
2005-04-04 10:25:00,35.44,35.58,35.43,35.53,144500.0,22.4637,22.5524,22.4574,22.5207,144500.0
2005-04-04 10:30:00,35.53,35.81,35.5,35.71,235000.0,22.5207,22.6982,22.5017,22.6348,235000.0
2005-04-04 10:35:00,35.73,35.73,35.64,35.65,148500.0,22.6475,22.6475,22.5905,22.5968,148500.0
2005-04-04 10:40:00,35.65,35.65,35.58,35.6,77200.0,22.5968,22.5968,22.5524,22.5651,77200.0
2005-04-04 10:45:00,35.6,35.61,35.53,35.57,122100.0,22.5651,22.5715,22.5207,22.5461,122100.0
2005-04-04 10:50:00,35.57,35.69,35.56,35.66,126300.0,22.5461,22.6222,22.5398,22.6032,126300.0
2005-04-04 10:55:00,35.66,35.69,35.61,35.68,60900.0,22.6032,22.6222,22.5715,22.6158,60900.0
2005-04-04 11:00:00,35.68,35.8,35.67,35.72,112000.0,22.6158,22.6919,22.6095,22.6412,112000.0
2005-04-04 11:05:00,35.72,35.84,35.72,35.75,110200.0,22.6412,22.7172,22.6412,22.6602,110200.0
2005-04-04 11:10:00,35.75,35.77,35.65,35.69,82900.0,22.6602,22.6729,22.5968,22.6222,82900.0
2005-04-04 11:15:00,35.68,35.74,35.68,35.74,87200.0,22.6158,22.6539,22.6158,22.6539,87200.0
2005-04-04 11:20:00,35.74,35.78,35.66,35.67,66600.0,22.6539,22.6792,22.6032,22.6095,66600.0
2005-04-04 11:25:00,35.67,35.8,35.66,35.68,76100.0,22.6095,22.6919,22.6032,22.6158,76100.0
2005-04-04 11:30:00,35.67,35.71,35.6,35.65,71200.0,22.6095,22.6348,22.5651,22.5968,71200.0
2005-04-04 11:35:00,35.64,35.77,35.64,35.72,108400.0,22.5905,22.6729,22.5905,22.6412,108400.0
2005-04-04 11:40:00,35.72,35.73,35.64,35.64,51800.0,22.6412,22.6475,22.5905,22.5905,51800.0
2005-04-04 11:45:00,35.64,35.68,35.61,35.63,98900.0,22.5905,22.6158,22.5715,22.5841,98900.0
2005-04-04 11:50:00,35.64,35.68,35.6,35.66,161900.0,22.5905,22.6158,22.5651,22.6032,161900.0
2005-04-04 11:55:00,35.66,35.69,35.64,35.68,54800.0,22.6032,22.6222,22.5905,22.6158,54800.0
2005-04-04 12:00:00,35.68,35.72,35.66,35.71,44000.0,22.6158,22.6412,22.6032,22.6348,44000.0
2005-04-04 12:05:00,35.72,35.77,35.68,35.69,80000.0,22.6412,22.6729,22.6158,22.6222,80000.0
2005-04-04 12:10:00,35.69,35.8,35.68,35.78,98300.0,22.6222,22.6919,22.6158,22.6792,98300.0
2005-04-04 12:15:00,35.77,35.84,35.76,35.78,82100.0,22.6729,22.7172,22.6665,22.6792,82100.0
2005-04-04 12:20:00,35.78,35.78,35.67,35.72,135100.0,22.6792,22.6792,22.6095,22.6412,135100.0
2005-04-04 12:25:00,35.73,35.77,35.7,35.77,42800.0,22.6475,22.6729,22.6285,22.6729,42800.0
2005-04-04 12:30:00,35.77,35.87,35.76,35.82,107000.0,22.6729,22.7363,22.6665,22.7046,107000.0
2005-04-04 12:35:00,35.83,35.92,35.82,35.9,87700.0,22.7109,22.768,22.7046,22.7553,87700.0
2005-04-04 12:40:00,35.9,35.92,35.83,35.89,125300.0,22.7553,22.768,22.7109,22.7489,125300.0
2005-04-04 12:45:00,35.9,35.98,35.89,35.96,194100.0,22.7553,22.806,22.7489,22.7933,194100.0
2005-04-04 12:50:00,35.96,35.98,35.94,35.95,118200.0,22.7933,22.806,22.7806,22.787,118200.0
2005-04-04 12:55:00,35.96,35.96,35.87,35.87,210600.0,22.7933,22.7933,22.7363,22.7363,210600.0
2005-04-04 13:00:00,35.88,35.88,35.82,35.82,50800.0,22.7426,22.7426,22.7046,22.7046,50800.0
2005-04-04 13:05:00,35.82,35.84,35.8,35.8,51700.0,22.7046,22.7172,22.6919,22.6919,51700.0
2005-04-04 13:10:00,35.81,35.84,35.8,35.82,71700.0,22.6982,22.7172,22.6919,22.7046,71700.0
2005-04-04 13:15:00,35.82,35.82,35.72,35.73,138300.0,22.7046,22.7046,22.6412,22.6475,138300.0
2005-04-04 13:20:00,35.73,35.79,35.72,35.76,115600.0,22.6475,22.6856,22.6412,22.6665,115600.0
2005-04-04 13:25:00,35.75,35.8,35.75,35.8,87100.0,22.6602,22.6919,22.6602,22.6919,87100.0
2005-04-04 13:30:00,35.8,35.91,35.79,35.9,127700.0,22.6919,22.7616,22.6856,22.7553,127700.0
2005-04-04 13:35:00,35.9,35.95,35.9,35.91,98300.0,22.7553,22.787,22.7553,22.7616,98300.0
2005-04-04 13:40:00,35.92,35.98,35.9,35.97,76700.0,22.768,22.806,22.7553,22.7996,76700.0
2005-04-04 13:45:00,35.98,36.02,35.94,35.98,224600.0,22.806,22.8313,22.7806,22.806,224600.0
2005-04-04 13:50:00,35.99,36.06,35.95,35.97,113300.0,22.8123,22.8567,22.787,22.7996,113300.0
2005-04-04 13:55:00,35.98,36.09,35.98,36.07,85300.0,22.806,22.8757,22.806,22.863,85300.0
2005-04-04 14:00:00,36.09,36.27,34.15,36.26,422200.0,22.8757,22.9898,21.646,22.9835,422200.0
2005-04-04 14:05:00,36.26,36.33,36.17,36.3,196300.0,22.9835,23.0278,22.9264,23.0088,196300.0
2005-04-04 14:10:00,36.31,36.35,36.29,36.32,194500.0,23.0152,23.0405,23.0025,23.0215,194500.0
2005-04-04 14:15:00,36.33,36.34,36.21,36.23,218100.0,23.0278,23.0342,22.9518,22.9644,218100.0
2005-04-04 14:20:00,36.23,36.23,36.15,36.17,88700.0,22.9644,22.9644,22.9137,22.9264,88700.0
2005-04-04 14:25:00,36.17,36.34,36.17,36.29,168400.0,22.9264,23.0342,22.9264,23.0025,168400.0
2005-04-04 14:30:00,36.29,36.35,36.23,36.35,275800.0,23.0025,23.0405,22.9644,23.0405,275800.0
2005-04-04 14:35:00,36.34,36.35,36.21,36.26,236200.0,23.0342,23.0405,22.9518,22.9835,236200.0
2005-04-04 14:40:00,36.27,36.3,36.2,36.2,141800.0,22.9898,23.0088,22.9454,22.9454,141800.0
2005-04-04 14:45:00,36.2,36.21,36.12,36.13,156000.0,22.9454,22.9518,22.8947,22.9011,156000.0
2005-04-04 14:50:00,36.13,36.17,36.11,36.16,95000.0,22.9011,22.9264,22.8884,22.9201,95000.0
2005-04-04 14:55:00,36.16,36.27,36.16,36.2,191100.0,22.9201,22.9898,22.9201,22.9454,191100.0
2005-04-04 15:00:00,36.19,36.25,36.14,36.18,156900.0,22.9391,22.9771,22.9074,22.9328,156900.0
2005-04-04 15:05:00,36.17,36.18,36.05,36.1,152600.0,22.9264,22.9328,22.8504,22.882,152600.0
2005-04-04 15:10:00,36.1,36.17,36.08,36.12,167800.0,22.882,22.9264,22.8694,22.8947,167800.0
2005-04-04 15:15:00,36.12,36.22,36.08,36.2,110600.0,22.8947,22.9581,22.8694,22.9454,110600.0
2005-04-04 15:20:00,36.2,36.2,36.13,36.15,125800.0,22.9454,22.9454,22.9011,22.9137,125800.0
2005-04-04 15:25:00,36.15,36.22,36.15,36.18,114900.0,22.9137,22.9581,22.9137,22.9328,114900.0
2005-04-04 15:30:00,36.18,36.27,36.13,36.24,172000.0,22.9328,22.9898,22.9011,22.9708,172000.0
2005-04-04 15:35:00,36.23,36.26,36.21,36.23,145800.0,22.9644,22.9835,22.9518,22.9644,145800.0
2005-04-04 15:40:00,36.22,36.29,36.19,36.2,119900.0,22.9581,23.0025,22.9391,22.9454,119900.0
2005-04-04 15:45:00,36.2,36.21,36.1,36.11,164400.0,22.9454,22.9518,22.882,22.8884,164400.0
2005-04-04 15:50:00,36.11,36.15,36.08,36.09,294900.0,22.8884,22.9137,22.8694,22.8757,294900.0
2005-04-04 15:55:00,36.09,36.12,36.0,36.03,585000.0,22.8757,22.8947,22.8187,22.8377,585000.0
2005-04-05 09:30:00,36.09,36.31,36.05,36.31,421400.0,22.8757,23.0152,22.8504,23.0152,421400.0
2005-04-05 09:35:00,36.31,36.44,36.03,36.36,356400.0,23.0152,23.0976,22.8377,23.0468,356400.0
2005-04-05 09:40:00,36.36,36.37,36.23,36.23,203600.0,23.0468,23.0532,22.9644,22.9644,203600.0
2005-04-05 09:45:00,36.22,36.22,36.15,36.21,136400.0,22.9581,22.9581,22.9137,22.9518,136400.0
2005-04-05 09:50:00,36.21,36.25,36.11,36.16,187500.0,22.9518,22.9771,22.8884,22.9201,187500.0
2005-04-05 09:55:00,36.15,36.25,36.15,36.19,241900.0,22.9137,22.9771,22.9137,22.9391,241900.0
2005-04-05 10:00:00,36.18,36.3,36.17,36.28,373900.0,22.9328,23.0088,22.9264,22.9961,373900.0
2005-04-05 10:05:00,36.28,36.28,36.15,36.2,176300.0,22.9961,22.9961,22.9137,22.9454,176300.0
2005-04-05 10:10:00,36.2,36.24,36.17,36.19,209100.0,22.9454,22.9708,22.9264,22.9391,209100.0
2005-04-05 10:15:00,36.18,36.22,36.13,36.2,197500.0,22.9328,22.9581,22.9011,22.9454,197500.0
2005-04-05 10:20:00,36.2,36.26,36.12,36.15,148900.0,22.9454,22.9835,22.8947,22.9137,148900.0
2005-04-05 10:25:00,36.15,36.22,36.14,36.17,317200.0,22.9137,22.9581,22.9074,22.9264,317200.0
2005-04-05 10:30:00,36.17,36.26,36.16,36.2,217400.0,22.9264,22.9835,22.9201,22.9454,217400.0
2005-04-05 10:35:00,36.19,36.2,36.11,36.15,188300.0,22.9391,22.9454,22.8884,22.9137,188300.0
2005-04-05 10:40:00,36.15,36.16,35.95,35.96,296400.0,22.9137,22.9201,22.787,22.7933,296400.0
2005-04-05 10:45:00,35.95,36.07,35.84,36.0,270300.0,22.787,22.863,22.7172,22.8187,270300.0
2005-04-05 10:50:00,36.0,36.05,35.91,35.94,105300.0,22.8187,22.8504,22.7616,22.7806,105300.0
2005-04-05 10:55:00,35.95,36.0,35.92,35.95,77500.0,22.787,22.8187,22.768,22.787,77500.0
2005-04-05 11:00:00,35.95,35.99,35.91,35.97,183700.0,22.787,22.8123,22.7616,22.7996,183700.0
2005-04-05 11:05:00,35.98,36.05,35.97,35.99,202900.0,22.806,22.8504,22.7996,22.8123,202900.0
2005-04-05 11:10:00,36.0,36.07,35.99,36.06,97200.0,22.8187,22.863,22.8123,22.8567,97200.0
2005-04-05 11:15:00,36.07,36.1,35.95,35.95,110000.0,22.863,22.882,22.787,22.787,110000.0
2005-04-05 11:20:00,35.95,35.99,35.91,35.92,112400.0,22.787,22.8123,22.7616,22.768,112400.0
2005-04-05 11:25:00,35.92,35.92,35.84,35.87,140200.0,22.768,22.768,22.7172,22.7363,140200.0
2005-04-05 11:30:00,35.87,35.91,35.79,35.88,274500.0,22.7363,22.7616,22.6856,22.7426,274500.0
2005-04-05 11:35:00,35.88,35.95,35.87,35.91,139400.0,22.7426,22.787,22.7363,22.7616,139400.0
2005-04-05 11:40:00,35.92,35.96,35.9,35.91,112400.0,22.768,22.7933,22.7553,22.7616,112400.0
2005-04-05 11:45:00,35.9,35.94,35.89,35.92,47700.0,22.7553,22.7806,22.7489,22.768,47700.0
2005-04-05 11:50:00,35.92,36.01,35.92,35.97,92100.0,22.768,22.825,22.768,22.7996,92100.0
2005-04-05 11:55:00,35.97,35.97,35.85,35.91,98100.0,22.7996,22.7996,22.7236,22.7616,98100.0
2005-04-05 12:00:00,35.91,35.91,35.84,35.85,39600.0,22.7616,22.7616,22.7172,22.7236,39600.0
2005-04-05 12:05:00,35.85,35.91,35.84,35.84,106100.0,22.7236,22.7616,22.7172,22.7172,106100.0
2005-04-05 12:10:00,35.84,35.91,35.83,35.89,72200.0,22.7172,22.7616,22.7109,22.7489,72200.0
2005-04-05 12:15:00,35.89,35.89,35.85,35.87,63500.0,22.7489,22.7489,22.7236,22.7363,63500.0
2005-04-05 12:20:00,35.87,35.92,35.86,35.88,165100.0,22.7363,22.768,22.7299,22.7426,165100.0
2005-04-05 12:25:00,35.88,36.01,35.87,35.99,124700.0,22.7426,22.825,22.7363,22.8123,124700.0
2005-04-05 12:30:00,36.0,36.07,35.99,36.07,61700.0,22.8187,22.863,22.8123,22.863,61700.0
2005-04-05 12:35:00,36.08,36.09,36.03,36.08,168400.0,22.8694,22.8757,22.8377,22.8694,168400.0
2005-04-05 12:40:00,36.09,36.09,36.03,36.06,53600.0,22.8757,22.8757,22.8377,22.8567,53600.0
2005-04-05 12:45:00,36.05,36.06,36.0,36.01,75800.0,22.8504,22.8567,22.8187,22.825,75800.0
2005-04-05 12:50:00,36.01,36.01,35.91,35.92,92200.0,22.825,22.825,22.7616,22.768,92200.0
2005-04-05 12:55:00,35.91,35.91,35.79,35.81,104300.0,22.7616,22.7616,22.6856,22.6982,104300.0
2005-04-05 13:00:00,35.81,35.86,35.8,35.84,92000.0,22.6982,22.7299,22.6919,22.7172,92000.0
2005-04-05 13:05:00,35.84,35.9,35.84,35.9,89700.0,22.7172,22.7553,22.7172,22.7553,89700.0
2005-04-05 13:10:00,35.9,35.95,35.89,35.92,95300.0,22.7553,22.787,22.7489,22.768,95300.0
2005-04-05 13:15:00,35.91,35.95,35.89,35.94,47100.0,22.7616,22.787,22.7489,22.7806,47100.0
2005-04-05 13:20:00,35.94,36.0,35.86,35.86,34400.0,22.7806,22.8187,22.7299,22.7299,34400.0
2005-04-05 13:25:00,35.87,35.9,35.82,35.85,75600.0,22.7363,22.7553,22.7046,22.7236,75600.0
2005-04-05 13:30:00,35.84,35.89,35.84,35.89,78100.0,22.7172,22.7489,22.7172,22.7489,78100.0
2005-04-05 13:35:00,35.89,35.9,35.86,35.89,137500.0,22.7489,22.7553,22.7299,22.7489,137500.0
2005-04-05 13:40:00,35.9,35.91,35.85,35.87,92900.0,22.7553,22.7616,22.7236,22.7363,92900.0
2005-04-05 13:45:00,35.88,35.95,35.86,35.93,109600.0,22.7426,22.787,22.7299,22.7743,109600.0
2005-04-05 13:50:00,35.93,35.95,35.87,35.94,120000.0,22.7743,22.787,22.7363,22.7806,120000.0
2005-04-05 13:55:00,35.94,35.94,35.89,35.9,293100.0,22.7806,22.7806,22.7489,22.7553,293100.0
2005-04-05 14:00:00,35.9,35.94,35.79,35.81,272600.0,22.7553,22.7806,22.6856,22.6982,272600.0
2005-04-05 14:05:00,35.82,35.86,35.8,35.82,84400.0,22.7046,22.7299,22.6919,22.7046,84400.0
2005-04-05 14:10:00,35.83,35.84,35.79,35.81,149700.0,22.7109,22.7172,22.6856,22.6982,149700.0
2005-04-05 14:15:00,35.8,35.81,35.52,35.7,431700.0,22.6919,22.6982,22.5144,22.6285,431700.0
2005-04-05 14:20:00,35.7,35.75,35.6,35.72,190000.0,22.6285,22.6602,22.5651,22.6412,190000.0
2005-04-05 14:25:00,35.72,35.79,35.69,35.75,137700.0,22.6412,22.6856,22.6222,22.6602,137700.0
2005-04-05 14:30:00,35.77,35.79,35.67,35.67,82100.0,22.6729,22.6856,22.6095,22.6095,82100.0
2005-04-05 14:35:00,35.68,35.72,35.67,35.67,63000.0,22.6158,22.6412,22.6095,22.6095,63000.0
2005-04-05 14:40:00,35.68,35.7,35.58,35.63,133900.0,22.6158,22.6285,22.5524,22.5841,133900.0
2005-04-05 14:45:00,35.62,35.73,35.62,35.7,68400.0,22.5778,22.6475,22.5778,22.6285,68400.0
2005-04-05 14:50:00,35.7,35.72,35.63,35.71,152400.0,22.6285,22.6412,22.5841,22.6348,152400.0
2005-04-05 14:55:00,35.7,35.72,35.66,35.69,137900.0,22.6285,22.6412,22.6032,22.6222,137900.0
2005-04-05 15:00:00,35.69,35.7,35.66,35.68,103800.0,22.6222,22.6285,22.6032,22.6158,103800.0
2005-04-05 15:05:00,35.68,35.81,35.58,35.59,508500.0,22.6158,22.6982,22.5524,22.5588,508500.0
2005-04-05 15:10:00,35.59,35.61,35.54,35.57,177900.0,22.5588,22.5715,22.5271,22.5461,177900.0
2005-04-05 15:15:00,35.57,35.64,35.57,35.63,175000.0,22.5461,22.5905,22.5461,22.5841,175000.0
2005-04-05 15:20:00,35.63,35.63,35.59,35.61,100200.0,22.5841,22.5841,22.5588,22.5715,100200.0
2005-04-05 15:25:00,35.61,35.65,35.6,35.65,85500.0,22.5715,22.5968,22.5651,22.5968,85500.0
2005-04-05 15:30:00,35.65,35.71,35.63,35.67,210000.0,22.5968,22.6348,22.5841,22.6095,210000.0
2005-04-05 15:35:00,35.68,35.72,35.66,35.71,101500.0,22.6158,22.6412,22.6032,22.6348,101500.0
2005-04-05 15:40:00,35.72,35.72,35.64,35.64,144800.0,22.6412,22.6412,22.5905,22.5905,144800.0
2005-04-05 15:45:00,35.65,35.67,35.61,35.63,189800.0,22.5968,22.6095,22.5715,22.5841,189800.0
2005-04-05 15:50:00,35.62,35.71,35.62,35.68,224200.0,22.5778,22.6348,22.5778,22.6158,224200.0
2005-04-05 15:55:00,35.68,35.71,35.64,35.65,346800.0,22.6158,22.6348,22.5905,22.5968,346800.0
2005-04-06 09:30:00,35.32,35.82,35.3,35.69,848400.0,22.3876,22.7046,22.375,22.6222,848400.0
2005-04-06 09:35:00,35.69,35.77,35.59,35.64,289800.0,22.6222,22.6729,22.5588,22.5905,289800.0
2005-04-06 09:40:00,35.64,35.64,35.32,35.57,171800.0,22.5905,22.5905,22.3876,22.5461,171800.0
2005-04-06 09:45:00,35.58,35.62,35.57,35.6,91100.0,22.5524,22.5778,22.5461,22.5651,91100.0
2005-04-06 09:50:00,35.59,35.61,35.51,35.59,153100.0,22.5588,22.5715,22.5081,22.5588,153100.0
2005-04-06 09:55:00,35.58,35.61,35.5,35.56,97900.0,22.5524,22.5715,22.5017,22.5398,97900.0
2005-04-06 10:00:00,35.56,35.73,35.5,35.71,237300.0,22.5398,22.6475,22.5017,22.6348,237300.0
2005-04-06 10:05:00,35.72,35.76,35.69,35.72,250200.0,22.6412,22.6665,22.6222,22.6412,250200.0
2005-04-06 10:10:00,35.71,35.89,35.71,35.79,235600.0,22.6348,22.7489,22.6348,22.6856,235600.0
2005-04-06 10:15:00,35.8,35.98,35.8,35.96,183100.0,22.6919,22.806,22.6919,22.7933,183100.0
2005-04-06 10:20:00,35.96,35.96,35.76,35.82,182300.0,22.7933,22.7933,22.6665,22.7046,182300.0
2005-04-06 10:25:00,35.81,35.87,35.78,35.8,59600.0,22.6982,22.7363,22.6792,22.6919,59600.0
2005-04-06 10:30:00,35.79,35.96,35.77,35.79,291400.0,22.6856,22.7933,22.6729,22.6856,291400.0
2005-04-06 10:35:00,35.79,35.79,35.59,35.66,262100.0,22.6856,22.6856,22.5588,22.6032,262100.0
2005-04-06 10:40:00,35.66,35.75,35.62,35.64,138000.0,22.6032,22.6602,22.5778,22.5905,138000.0
2005-04-06 10:45:00,35.65,35.76,35.64,35.73,170100.0,22.5968,22.6665,22.5905,22.6475,170100.0
2005-04-06 10:50:00,35.73,35.75,35.65,35.74,82700.0,22.6475,22.6602,22.5968,22.6539,82700.0
2005-04-06 10:55:00,35.74,35.76,35.63,35.71,148900.0,22.6539,22.6665,22.5841,22.6348,148900.0
2005-04-06 11:00:00,35.71,35.88,35.66,35.84,208800.0,22.6348,22.7426,22.6032,22.7172,208800.0
2005-04-06 11:05:00,35.85,35.89,35.81,35.89,123900.0,22.7236,22.7489,22.6982,22.7489,123900.0
2005-04-06 11:10:00,35.89,35.92,35.84,35.87,207700.0,22.7489,22.768,22.7172,22.7363,207700.0
2005-04-06 11:15:00,35.87,35.9,35.82,35.85,144600.0,22.7363,22.7553,22.7046,22.7236,144600.0
2005-04-06 11:20:00,35.86,35.87,35.82,35.83,52400.0,22.7299,22.7363,22.7046,22.7109,52400.0
2005-04-06 11:25:00,35.84,35.96,35.84,35.88,181300.0,22.7172,22.7933,22.7172,22.7426,181300.0
2005-04-06 11:30:00,35.88,35.92,35.82,35.84,108800.0,22.7426,22.768,22.7046,22.7172,108800.0
2005-04-06 11:35:00,35.83,35.89,35.79,35.8,104000.0,22.7109,22.7489,22.6856,22.6919,104000.0
2005-04-06 11:40:00,35.8,35.81,35.75,35.75,178100.0,22.6919,22.6982,22.6602,22.6602,178100.0
2005-04-06 11:45:00,35.76,35.78,35.75,35.75,50100.0,22.6665,22.6792,22.6602,22.6602,50100.0
2005-04-06 11:50:00,35.76,35.77,35.71,35.71,100700.0,22.6665,22.6729,22.6348,22.6348,100700.0
2005-04-06 11:55:00,35.72,35.74,35.65,35.66,105600.0,22.6412,22.6539,22.5968,22.6032,105600.0
2005-04-06 12:00:00,35.66,35.7,35.61,35.69,150600.0,22.6032,22.6285,22.5715,22.6222,150600.0
2005-04-06 12:05:00,35.69,35.75,35.68,35.73,72600.0,22.6222,22.6602,22.6158,22.6475,72600.0
2005-04-06 12:10:00,35.74,35.74,35.72,35.73,18300.0,22.6539,22.6539,22.6412,22.6475,18300.0
2005-04-06 12:15:00,35.73,35.73,35.65,35.65,49400.0,22.6475,22.6475,22.5968,22.5968,49400.0
2005-04-06 12:20:00,35.65,35.68,35.63,35.68,59600.0,22.5968,22.6158,22.5841,22.6158,59600.0
2005-04-06 12:25:00,35.67,35.68,35.62,35.62,46700.0,22.6095,22.6158,22.5778,22.5778,46700.0
2005-04-06 12:30:00,35.62,35.65,35.57,35.64,128200.0,22.5778,22.5968,22.5461,22.5905,128200.0
2005-04-06 12:35:00,35.65,35.71,35.62,35.67,102500.0,22.5968,22.6348,22.5778,22.6095,102500.0
2005-04-06 12:40:00,35.67,35.67,35.58,35.63,52800.0,22.6095,22.6095,22.5524,22.5841,52800.0
2005-04-06 12:45:00,35.63,35.64,35.6,35.62,30800.0,22.5841,22.5905,22.5651,22.5778,30800.0
2005-04-06 12:50:00,35.62,35.62,35.49,35.55,137600.0,22.5778,22.5778,22.4954,22.5334,137600.0
2005-04-06 12:55:00,35.55,35.58,35.52,35.54,107100.0,22.5334,22.5524,22.5144,22.5271,107100.0
2005-04-06 13:00:00,35.54,35.58,35.52,35.57,65500.0,22.5271,22.5524,22.5144,22.5461,65500.0
2005-04-06 13:05:00,35.57,35.58,35.55,35.56,25400.0,22.5461,22.5524,22.5334,22.5398,25400.0
2005-04-06 13:10:00,35.55,35.57,35.52,35.52,77700.0,22.5334,22.5461,22.5144,22.5144,77700.0
2005-04-06 13:15:00,35.52,35.53,35.5,35.52,94700.0,22.5144,22.5207,22.5017,22.5144,94700.0
2005-04-06 13:20:00,35.53,35.56,35.49,35.5,142800.0,22.5207,22.5398,22.4954,22.5017,142800.0
2005-04-06 13:25:00,35.51,35.52,35.5,35.51,97000.0,22.5081,22.5144,22.5017,22.5081,97000.0
2005-04-06 13:30:00,35.5,35.54,35.5,35.54,73100.0,22.5017,22.5271,22.5017,22.5271,73100.0
2005-04-06 13:35:00,35.53,35.54,35.45,35.45,92100.0,22.5207,22.5271,22.47,22.47,92100.0
2005-04-06 13:40:00,35.46,35.46,35.42,35.43,106700.0,22.4764,22.4764,22.451,22.4574,106700.0
2005-04-06 13:45:00,35.43,35.44,35.25,35.29,310900.0,22.4574,22.4637,22.3433,22.3686,310900.0
2005-04-06 13:50:00,35.29,35.35,35.18,35.34,308900.0,22.3686,22.4067,22.2989,22.4003,308900.0
2005-04-06 13:55:00,35.33,35.34,35.19,35.28,302800.0,22.394,22.4003,22.3052,22.3623,302800.0
2005-04-06 14:00:00,35.28,35.34,35.24,35.32,212100.0,22.3623,22.4003,22.3369,22.3876,212100.0
2005-04-06 14:05:00,35.31,35.37,35.19,35.19,246500.0,22.3813,22.4193,22.3052,22.3052,246500.0
2005-04-06 14:10:00,35.19,35.24,35.17,35.21,187300.0,22.3052,22.3369,22.2926,22.3179,187300.0
2005-04-06 14:15:00,35.21,35.24,35.21,35.24,80200.0,22.3179,22.3369,22.3179,22.3369,80200.0
2005-04-06 14:20:00,35.23,35.25,35.18,35.22,99900.0,22.3306,22.3433,22.2989,22.3243,99900.0
2005-04-06 14:25:00,35.22,35.28,35.22,35.24,106800.0,22.3243,22.3623,22.3243,22.3369,106800.0
2005-04-06 14:30:00,35.23,35.24,35.21,35.21,104000.0,22.3306,22.3369,22.3179,22.3179,104000.0
2005-04-06 14:35:00,35.21,35.21,35.19,35.2,89500.0,22.3179,22.3179,22.3052,22.3116,89500.0
2005-04-06 14:40:00,35.19,35.2,35.15,35.15,183100.0,22.3052,22.3116,22.2799,22.2799,183100.0
2005-04-06 14:45:00,35.15,35.19,35.15,35.17,152100.0,22.2799,22.3052,22.2799,22.2926,152100.0
2005-04-06 14:50:00,35.16,35.16,35.1,35.13,160400.0,22.2862,22.2862,22.2482,22.2672,160400.0
2005-04-06 14:55:00,35.12,35.13,35.06,35.11,152200.0,22.2609,22.2672,22.2228,22.2545,152200.0
2005-04-06 15:00:00,35.1,35.11,35.05,35.09,155000.0,22.2482,22.2545,22.2165,22.2419,155000.0
2005-04-06 15:05:00,35.09,35.17,35.09,35.17,173000.0,22.2419,22.2926,22.2419,22.2926,173000.0
2005-04-06 15:10:00,35.16,35.19,35.13,35.17,106100.0,22.2862,22.3052,22.2672,22.2926,106100.0
2005-04-06 15:15:00,35.18,35.18,35.05,35.07,188300.0,22.2989,22.2989,22.2165,22.2292,188300.0
2005-04-06 15:20:00,35.06,35.07,34.96,34.98,513600.0,22.2228,22.2292,22.1595,22.1721,513600.0
2005-04-06 15:25:00,34.97,35.05,34.96,35.05,419100.0,22.1658,22.2165,22.1595,22.2165,419100.0
2005-04-06 15:30:00,35.05,35.05,34.92,34.98,292200.0,22.2165,22.2165,22.1341,22.1721,292200.0
2005-04-06 15:35:00,34.98,35.17,34.98,35.1,276900.0,22.1721,22.2926,22.1721,22.2482,276900.0
2005-04-06 15:40:00,35.09,35.18,35.09,35.17,240500.0,22.2419,22.2989,22.2419,22.2926,240500.0
2005-04-06 15:45:00,35.16,35.17,35.09,35.09,252000.0,22.2862,22.2926,22.2419,22.2419,252000.0
2005-04-06 15:50:00,35.09,35.14,35.08,35.12,291700.0,22.2419,22.2735,22.2355,22.2609,291700.0
2005-04-06 15:55:00,35.11,35.14,35.09,35.13,390000.0,22.2545,22.2735,22.2419,22.2672,390000.0
2005-04-07 09:30:00,34.97,35.3,34.89,35.21,498000.0,22.1658,22.375,22.1151,22.3179,498000.0
2005-04-07 09:35:00,35.19,35.29,35.12,35.14,160300.0,22.3052,22.3686,22.2609,22.2735,160300.0
2005-04-07 09:40:00,35.15,35.23,35.13,35.19,160000.0,22.2799,22.3306,22.2672,22.3052,160000.0
2005-04-07 09:45:00,35.19,35.22,35.01,35.06,246400.0,22.3052,22.3243,22.1911,22.2228,246400.0
2005-04-07 09:50:00,35.07,35.13,34.96,35.11,227400.0,22.2292,22.2672,22.1595,22.2545,227400.0
2005-04-07 09:55:00,35.11,35.22,35.07,35.22,149100.0,22.2545,22.3243,22.2292,22.3243,149100.0
2005-04-07 10:00:00,35.21,35.29,35.19,35.25,206700.0,22.3179,22.3686,22.3052,22.3433,206700.0
2005-04-07 10:05:00,35.25,35.38,35.25,35.35,178600.0,22.3433,22.4257,22.3433,22.4067,178600.0
2005-04-07 10:10:00,35.34,35.38,35.31,35.37,210300.0,22.4003,22.4257,22.3813,22.4193,210300.0
2005-04-07 10:15:00,35.38,35.39,35.29,35.3,167700.0,22.4257,22.432,22.3686,22.375,167700.0
2005-04-07 10:20:00,35.3,35.32,35.24,35.26,178500.0,22.375,22.3876,22.3369,22.3496,178500.0
2005-04-07 10:25:00,35.26,35.27,35.25,35.26,40400.0,22.3496,22.3559,22.3433,22.3496,40400.0
2005-04-07 10:30:00,35.26,35.39,35.25,35.29,190200.0,22.3496,22.432,22.3433,22.3686,190200.0
2005-04-07 10:35:00,35.29,35.33,35.27,35.32,89100.0,22.3686,22.394,22.3559,22.3876,89100.0
2005-04-07 10:40:00,35.32,35.38,35.29,35.36,167900.0,22.3876,22.4257,22.3686,22.413,167900.0
2005-04-07 10:45:00,35.35,35.4,35.32,35.33,162100.0,22.4067,22.4383,22.3876,22.394,162100.0
2005-04-07 10:50:00,35.33,35.46,35.26,35.42,385500.0,22.394,22.4764,22.3496,22.451,385500.0
2005-04-07 10:55:00,35.43,35.43,35.35,35.38,56200.0,22.4574,22.4574,22.4067,22.4257,56200.0
2005-04-07 11:00:00,35.38,35.4,35.34,35.35,162900.0,22.4257,22.4383,22.4003,22.4067,162900.0
2005-04-07 11:05:00,35.35,35.4,35.32,35.38,170200.0,22.4067,22.4383,22.3876,22.4257,170200.0
2005-04-07 11:10:00,35.39,35.5,35.37,35.46,311900.0,22.432,22.5017,22.4193,22.4764,311900.0
2005-04-07 11:15:00,35.46,35.48,35.44,35.47,90400.0,22.4764,22.4891,22.4637,22.4827,90400.0
2005-04-07 11:20:00,35.48,35.5,35.44,35.49,164100.0,22.4891,22.5017,22.4637,22.4954,164100.0
2005-04-07 11:25:00,35.5,35.53,35.45,35.51,139100.0,22.5017,22.5207,22.47,22.5081,139100.0
2005-04-07 11:30:00,35.51,36.51,35.47,35.49,103500.0,22.5081,23.1419,22.4827,22.4954,103500.0
2005-04-07 11:35:00,35.48,35.51,35.47,35.51,81100.0,22.4891,22.5081,22.4827,22.5081,81100.0
2005-04-07 11:40:00,35.52,35.53,35.49,35.51,81200.0,22.5144,22.5207,22.4954,22.5081,81200.0
2005-04-07 11:45:00,35.5,35.51,35.44,35.48,188300.0,22.5017,22.5081,22.4637,22.4891,188300.0
2005-04-07 11:50:00,35.48,35.53,35.48,35.49,61300.0,22.4891,22.5207,22.4891,22.4954,61300.0
2005-04-07 11:55:00,35.5,35.54,35.47,35.52,89800.0,22.5017,22.5271,22.4827,22.5144,89800.0
2005-04-07 12:00:00,35.52,35.52,35.5,35.51,29100.0,22.5144,22.5144,22.5017,22.5081,29100.0
2005-04-07 12:05:00,35.51,35.55,35.47,35.55,72600.0,22.5081,22.5334,22.4827,22.5334,72600.0
2005-04-07 12:10:00,35.54,35.56,35.5,35.5,91300.0,22.5271,22.5398,22.5017,22.5017,91300.0
2005-04-07 12:15:00,35.5,35.52,35.49,35.5,59000.0,22.5017,22.5144,22.4954,22.5017,59000.0
2005-04-07 12:20:00,35.49,35.5,35.45,35.48,122300.0,22.4954,22.5017,22.47,22.4891,122300.0
2005-04-07 12:25:00,35.48,35.52,35.48,35.5,65000.0,22.4891,22.5144,22.4891,22.5017,65000.0
2005-04-07 12:30:00,35.49,35.53,35.46,35.46,94900.0,22.4954,22.5207,22.4764,22.4764,94900.0
2005-04-07 12:35:00,35.46,35.6,35.43,35.6,201200.0,22.4764,22.5651,22.4574,22.5651,201200.0
2005-04-07 12:40:00,35.6,35.65,35.56,35.61,294200.0,22.5651,22.5968,22.5398,22.5715,294200.0
2005-04-07 12:45:00,35.61,35.63,35.57,35.59,126100.0,22.5715,22.5841,22.5461,22.5588,126100.0
2005-04-07 12:50:00,35.59,35.6,35.55,35.55,48800.0,22.5588,22.5651,22.5334,22.5334,48800.0
2005-04-07 12:55:00,35.56,35.56,35.51,35.51,89600.0,22.5398,22.5398,22.5081,22.5081,89600.0
2005-04-07 13:00:00,35.51,35.52,35.47,35.47,116600.0,22.5081,22.5144,22.4827,22.4827,116600.0
2005-04-07 13:05:00,35.47,35.48,35.44,35.48,109700.0,22.4827,22.4891,22.4637,22.4891,109700.0
2005-04-07 13:10:00,35.47,35.5,35.43,35.48,100000.0,22.4827,22.5017,22.4574,22.4891,100000.0
2005-04-07 13:15:00,35.48,35.51,35.44,35.49,106900.0,22.4891,22.5081,22.4637,22.4954,106900.0
2005-04-07 13:20:00,35.49,35.55,35.47,35.52,100200.0,22.4954,22.5334,22.4827,22.5144,100200.0
2005-04-07 13:25:00,35.52,35.52,35.46,35.47,76900.0,22.5144,22.5144,22.4764,22.4827,76900.0
2005-04-07 13:30:00,35.49,35.54,35.46,35.47,51100.0,22.4954,22.5271,22.4764,22.4827,51100.0
2005-04-07 13:35:00,35.45,35.47,35.42,35.43,82800.0,22.47,22.4827,22.451,22.4574,82800.0
2005-04-07 13:40:00,35.42,35.43,35.39,35.42,101200.0,22.451,22.4574,22.432,22.451,101200.0
2005-04-07 13:45:00,35.42,35.45,35.4,35.43,43800.0,22.451,22.47,22.4383,22.4574,43800.0
2005-04-07 13:50:00,35.41,35.48,35.39,35.48,116800.0,22.4447,22.4891,22.432,22.4891,116800.0
2005-04-07 13:55:00,35.48,35.48,35.39,35.4,68400.0,22.4891,22.4891,22.432,22.4383,68400.0
2005-04-07 14:00:00,35.41,35.44,35.36,35.39,115500.0,22.4447,22.4637,22.413,22.432,115500.0
2005-04-07 14:05:00,35.4,35.47,35.4,35.46,224000.0,22.4383,22.4827,22.4383,22.4764,224000.0
2005-04-07 14:10:00,35.46,35.48,35.38,35.44,89600.0,22.4764,22.4891,22.4257,22.4637,89600.0
2005-04-07 14:15:00,35.44,35.5,35.44,35.5,84700.0,22.4637,22.5017,22.4637,22.5017,84700.0
2005-04-07 14:20:00,35.5,35.51,35.44,35.45,83200.0,22.5017,22.5081,22.4637,22.47,83200.0
2005-04-07 14:25:00,35.44,35.46,35.42,35.44,30500.0,22.4637,22.4764,22.451,22.4637,30500.0
2005-04-07 14:30:00,35.44,35.53,35.43,35.52,115900.0,22.4637,22.5207,22.4574,22.5144,115900.0
2005-04-07 14:35:00,35.52,35.65,35.51,35.58,251100.0,22.5144,22.5968,22.5081,22.5524,251100.0
2005-04-07 14:40:00,35.59,35.63,35.56,35.61,146300.0,22.5588,22.5841,22.5398,22.5715,146300.0
2005-04-07 14:45:00,35.61,35.64,35.55,35.58,238500.0,22.5715,22.5905,22.5334,22.5524,238500.0
2005-04-07 14:50:00,35.59,35.63,35.55,35.55,108100.0,22.5588,22.5841,22.5334,22.5334,108100.0
2005-04-07 14:55:00,35.55,35.62,35.54,35.6,80900.0,22.5334,22.5778,22.5271,22.5651,80900.0
2005-04-07 15:00:00,35.6,35.65,35.56,35.58,219600.0,22.5651,22.5968,22.5398,22.5524,219600.0
2005-04-07 15:05:00,35.59,35.59,35.51,35.52,127100.0,22.5588,22.5588,22.5081,22.5144,127100.0
2005-04-07 15:10:00,35.52,35.54,35.51,35.51,93100.0,22.5144,22.5271,22.5081,22.5081,93100.0
2005-04-07 15:15:00,35.51,35.55,35.51,35.52,286500.0,22.5081,22.5334,22.5081,22.5144,286500.0
2005-04-07 15:20:00,35.52,35.53,35.44,35.45,227700.0,22.5144,22.5207,22.4637,22.47,227700.0
2005-04-07 15:25:00,35.44,35.46,35.38,35.4,169100.0,22.4637,22.4764,22.4257,22.4383,169100.0
2005-04-07 15:30:00,35.39,35.4,35.34,35.39,187800.0,22.432,22.4383,22.4003,22.432,187800.0
2005-04-07 15:35:00,35.4,35.4,35.3,35.3,195900.0,22.4383,22.4383,22.375,22.375,195900.0
2005-04-07 15:40:00,35.31,35.31,35.14,35.17,679000.0,22.3813,22.3813,22.2735,22.2926,679000.0
2005-04-07 15:45:00,35.17,35.26,35.07,35.08,637000.0,22.2926,22.3496,22.2292,22.2355,637000.0
2005-04-07 15:50:00,35.09,35.17,35.04,35.12,652200.0,22.2419,22.2926,22.2102,22.2609,652200.0
2005-04-07 15:55:00,35.12,35.19,35.08,35.17,1017200.0,22.2609,22.3052,22.2355,22.2926,1017200.0
2005-04-08 09:30:00,35.25,35.3,35.2,35.22,320600.0,22.3433,22.375,22.3116,22.3243,320600.0
2005-04-08 09:35:00,35.21,35.31,35.15,35.16,339500.0,22.3179,22.3813,22.2799,22.2862,339500.0
2005-04-08 09:40:00,35.16,35.18,35.05,35.18,279300.0,22.2862,22.2989,22.2165,22.2989,279300.0
2005-04-08 09:45:00,35.18,35.19,35.03,35.17,259800.0,22.2989,22.3052,22.2038,22.2926,259800.0
2005-04-08 09:50:00,35.17,35.24,35.16,35.18,143800.0,22.2926,22.3369,22.2862,22.2989,143800.0
2005-04-08 09:55:00,35.19,35.26,35.14,35.22,228900.0,22.3052,22.3496,22.2735,22.3243,228900.0
2005-04-08 10:00:00,35.22,35.33,35.2,35.3,417800.0,22.3243,22.394,22.3116,22.375,417800.0
2005-04-08 10:05:00,35.31,35.32,35.27,35.31,199600.0,22.3813,22.3876,22.3559,22.3813,199600.0
2005-04-08 10:10:00,35.3,35.31,35.24,35.24,167600.0,22.375,22.3813,22.3369,22.3369,167600.0
2005-04-08 10:15:00,35.24,35.28,35.2,35.23,210900.0,22.3369,22.3623,22.3116,22.3306,210900.0
2005-04-08 10:20:00,35.23,35.25,35.13,35.16,276600.0,22.3306,22.3433,22.2672,22.2862,276600.0
2005-04-08 10:25:00,35.16,35.21,35.12,35.21,253600.0,22.2862,22.3179,22.2609,22.3179,253600.0
2005-04-08 10:30:00,35.2,35.3,35.17,35.22,212700.0,22.3116,22.375,22.2926,22.3243,212700.0
2005-04-08 10:35:00,35.22,35.28,35.1,35.16,217500.0,22.3243,22.3623,22.2482,22.2862,217500.0
2005-04-08 10:40:00,35.15,35.23,35.15,35.21,111800.0,22.2799,22.3306,22.2799,22.3179,111800.0
2005-04-08 10:45:00,35.2,35.23,35.1,35.17,165200.0,22.3116,22.3306,22.2482,22.2926,165200.0
2005-04-08 10:50:00,35.17,35.21,35.15,35.21,66200.0,22.2926,22.3179,22.2799,22.3179,66200.0
2005-04-08 10:55:00,35.21,35.25,35.17,35.18,230100.0,22.3179,22.3433,22.2926,22.2989,230100.0
2005-04-08 11:00:00,35.18,35.2,35.13,35.14,91200.0,22.2989,22.3116,22.2672,22.2735,91200.0
2005-04-08 11:05:00,35.14,35.17,35.08,35.16,171000.0,22.2735,22.2926,22.2355,22.2862,171000.0
2005-04-08 11:10:00,35.16,35.2,35.13,35.19,88400.0,22.2862,22.3116,22.2672,22.3052,88400.0
2005-04-08 11:15:00,35.19,35.19,35.1,35.13,75600.0,22.3052,22.3052,22.2482,22.2672,75600.0
2005-04-08 11:20:00,35.13,35.17,35.12,35.12,162200.0,22.2672,22.2926,22.2609,22.2609,162200.0
2005-04-08 11:25:00,35.13,35.14,35.09,35.1,46500.0,22.2672,22.2735,22.2419,22.2482,46500.0
2005-04-08 11:30:00,35.1,35.13,35.08,35.12,115400.0,22.2482,22.2672,22.2355,22.2609,115400.0
2005-04-08 11:35:00,35.12,35.2,35.12,35.16,122900.0,22.2609,22.3116,22.2609,22.2862,122900.0
2005-04-08 11:40:00,35.16,35.17,35.05,35.08,183900.0,22.2862,22.2926,22.2165,22.2355,183900.0
2005-04-08 11:45:00,35.07,35.12,35.06,35.08,190300.0,22.2292,22.2609,22.2228,22.2355,190300.0
2005-04-08 11:50:00,35.08,35.09,35.05,35.07,175300.0,22.2355,22.2419,22.2165,22.2292,175300.0
2005-04-08 11:55:00,35.07,35.08,35.04,35.07,118000.0,22.2292,22.2355,22.2102,22.2292,118000.0
2005-04-08 12:00:00,35.07,35.08,35.04,35.05,102200.0,22.2292,22.2355,22.2102,22.2165,102200.0
2005-04-08 12:05:00,35.05,35.06,34.92,34.96,369300.0,22.2165,22.2228,22.1341,22.1595,369300.0
2005-04-08 12:10:00,34.96,35.05,34.96,35.03,212300.0,22.1595,22.2165,22.1595,22.2038,212300.0
2005-04-08 12:15:00,35.02,35.03,34.95,35.01,210300.0,22.1975,22.2038,22.1531,22.1911,210300.0
2005-04-08 12:20:00,35.0,35.03,34.99,35.02,66500.0,22.1848,22.2038,22.1785,22.1975,66500.0
2005-04-08 12:25:00,35.01,35.02,34.96,34.98,144300.0,22.1911,22.1975,22.1595,22.1721,144300.0
2005-04-08 12:30:00,34.97,34.99,34.95,34.95,128800.0,22.1658,22.1785,22.1531,22.1531,128800.0
2005-04-08 12:35:00,34.96,34.97,34.95,34.96,61500.0,22.1595,22.1658,22.1531,22.1595,61500.0
2005-04-08 12:40:00,34.96,34.96,34.91,34.92,229400.0,22.1595,22.1595,22.1278,22.1341,229400.0
2005-04-08 12:45:00,34.91,34.94,34.86,34.87,224800.0,22.1278,22.1468,22.0961,22.1024,224800.0
2005-04-08 12:50:00,34.87,34.91,34.83,34.91,274400.0,22.1024,22.1278,22.0771,22.1278,274400.0
2005-04-08 12:55:00,34.9,34.94,34.84,34.89,173000.0,22.1214,22.1468,22.0834,22.1151,173000.0
2005-04-08 13:00:00,34.88,34.95,34.88,34.95,130400.0,22.1087,22.1531,22.1087,22.1531,130400.0
2005-04-08 13:05:00,34.95,35.01,34.94,34.97,135700.0,22.1531,22.1911,22.1468,22.1658,135700.0
2005-04-08 13:10:00,34.96,35.05,34.95,35.0,119900.0,22.1595,22.2165,22.1531,22.1848,119900.0
2005-04-08 13:15:00,34.99,35.01,34.94,34.94,133500.0,22.1785,22.1911,22.1468,22.1468,133500.0
2005-04-08 13:20:00,34.95,35.0,34.94,35.0,119500.0,22.1531,22.1848,22.1468,22.1848,119500.0
2005-04-08 13:25:00,35.0,35.0,34.95,34.96,253800.0,22.1848,22.1848,22.1531,22.1595,253800.0
2005-04-08 13:30:00,34.95,35.0,34.93,34.94,124000.0,22.1531,22.1848,22.1404,22.1468,124000.0
2005-04-08 13:35:00,34.94,34.98,34.92,34.98,106200.0,22.1468,22.1721,22.1341,22.1721,106200.0
2005-04-08 13:40:00,34.98,34.98,34.95,34.98,76600.0,22.1721,22.1721,22.1531,22.1721,76600.0
2005-04-08 13:45:00,34.97,34.98,34.89,34.91,188100.0,22.1658,22.1721,22.1151,22.1278,188100.0
2005-04-08 13:50:00,34.91,34.94,34.91,34.91,62800.0,22.1278,22.1468,22.1278,22.1278,62800.0
2005-04-08 13:55:00,34.91,34.96,34.91,34.96,80800.0,22.1278,22.1595,22.1278,22.1595,80800.0
2005-04-08 14:00:00,34.95,34.96,34.91,34.91,48300.0,22.1531,22.1595,22.1278,22.1278,48300.0
2005-04-08 14:05:00,34.92,34.95,34.9,34.95,125700.0,22.1341,22.1531,22.1214,22.1531,125700.0
2005-04-08 14:10:00,34.95,34.95,34.92,34.94,66600.0,22.1531,22.1531,22.1341,22.1468,66600.0
2005-04-08 14:15:00,34.94,34.95,34.85,34.86,178200.0,22.1468,22.1531,22.0897,22.0961,178200.0
2005-04-08 14:20:00,34.86,34.92,34.84,34.91,166500.0,22.0961,22.1341,22.0834,22.1278,166500.0
2005-04-08 14:25:00,34.91,34.92,34.78,34.82,281900.0,22.1278,22.1341,22.0454,22.0707,281900.0
2005-04-08 14:30:00,34.81,34.98,34.81,34.96,213800.0,22.0644,22.1721,22.0644,22.1595,213800.0
2005-04-08 14:35:00,34.95,35.03,34.91,34.95,136100.0,22.1531,22.2038,22.1278,22.1531,136100.0
2005-04-08 14:40:00,34.95,35.0,34.94,34.96,89000.0,22.1531,22.1848,22.1468,22.1595,89000.0
2005-04-08 14:45:00,34.97,34.98,34.92,34.93,66300.0,22.1658,22.1721,22.1341,22.1404,66300.0
2005-04-08 14:50:00,34.93,34.97,34.92,34.96,63000.0,22.1404,22.1658,22.1341,22.1595,63000.0
2005-04-08 14:55:00,34.97,34.97,34.93,34.94,40800.0,22.1658,22.1658,22.1404,22.1468,40800.0
2005-04-08 15:00:00,34.94,34.95,34.88,34.9,133900.0,22.1468,22.1531,22.1087,22.1214,133900.0
2005-04-08 15:05:00,34.9,34.96,34.89,34.95,365000.0,22.1214,22.1595,22.1151,22.1531,365000.0
2005-04-08 15:10:00,34.95,34.95,34.88,34.9,229000.0,22.1531,22.1531,22.1087,22.1214,229000.0
2005-04-08 15:15:00,34.9,34.92,34.85,34.86,162500.0,22.1214,22.1341,22.0897,22.0961,162500.0
2005-04-08 15:20:00,34.86,34.95,34.86,34.91,153800.0,22.0961,22.1531,22.0961,22.1278,153800.0
2005-04-08 15:25:00,34.92,34.94,34.89,34.92,94500.0,22.1341,22.1468,22.1151,22.1341,94500.0
2005-04-08 15:30:00,34.92,34.94,34.85,34.89,177600.0,22.1341,22.1468,22.0897,22.1151,177600.0
2005-04-08 15:35:00,34.89,34.91,34.87,34.88,148100.0,22.1151,22.1278,22.1024,22.1087,148100.0
2005-04-08 15:40:00,34.87,34.9,34.84,34.87,202600.0,22.1024,22.1214,22.0834,22.1024,202600.0
2005-04-08 15:45:00,34.87,34.95,34.86,34.94,278100.0,22.1024,22.1531,22.0961,22.1468,278100.0
2005-04-08 15:50:00,34.94,34.96,34.91,34.95,310000.0,22.1468,22.1595,22.1278,22.1531,310000.0
2005-04-08 15:55:00,34.95,34.97,34.86,34.87,614600.0,22.1531,22.1658,22.0961,22.1024,614600.0
2005-04-11 09:30:00,34.86,35.08,34.83,35.05,642500.0,22.0961,22.2355,22.0771,22.2165,642500.0
2005-04-11 09:35:00,35.04,35.06,34.98,34.98,271000.0,22.2102,22.2228,22.1721,22.1721,271000.0
2005-04-11 09:40:00,35.01,35.01,34.9,34.93,293800.0,22.1911,22.1911,22.1214,22.1404,293800.0
2005-04-11 09:45:00,34.93,34.96,34.88,34.93,225000.0,22.1404,22.1595,22.1087,22.1404,225000.0
2005-04-11 09:50:00,34.93,34.95,34.87,34.9,174200.0,22.1404,22.1531,22.1024,22.1214,174200.0
2005-04-11 09:55:00,34.9,34.92,34.86,34.86,322400.0,22.1214,22.1341,22.0961,22.0961,322400.0
2005-04-11 10:00:00,34.87,34.87,34.75,34.77,267600.0,22.1024,22.1024,22.0263,22.039,267600.0
2005-04-11 10:05:00,34.78,34.79,34.64,34.69,431900.0,22.0454,22.0517,21.9566,21.9883,431900.0
2005-04-11 10:10:00,34.7,34.7,34.63,34.64,238600.0,21.9947,21.9947,21.9503,21.9566,238600.0
2005-04-11 10:15:00,34.64,34.65,34.56,34.57,424000.0,21.9566,21.963,21.9059,21.9123,424000.0
2005-04-11 10:20:00,34.56,34.61,34.46,34.51,476700.0,21.9059,21.9376,21.8425,21.8742,476700.0
2005-04-11 10:25:00,34.5,34.58,34.5,34.57,333800.0,21.8679,21.9186,21.8679,21.9123,333800.0
2005-04-11 10:30:00,34.57,34.73,34.52,34.72,381000.0,21.9123,22.0137,21.8806,22.0073,381000.0
2005-04-11 10:35:00,34.72,34.74,34.61,34.62,276400.0,22.0073,22.02,21.9376,21.9439,276400.0
2005-04-11 10:40:00,34.61,34.9,34.55,34.61,179800.0,21.9376,22.1214,21.8996,21.9376,179800.0
2005-04-11 10:45:00,34.61,34.69,34.61,34.69,98400.0,21.9376,21.9883,21.9376,21.9883,98400.0
2005-04-11 10:50:00,34.68,34.74,34.64,34.7,207200.0,21.982,22.02,21.9566,21.9947,207200.0
2005-04-11 10:55:00,34.7,34.7,34.63,34.7,128200.0,21.9947,21.9947,21.9503,21.9947,128200.0
2005-04-11 11:00:00,34.7,34.7,34.59,34.64,111100.0,21.9947,21.9947,21.9249,21.9566,111100.0
2005-04-11 11:05:00,34.63,34.64,34.6,34.6,142700.0,21.9503,21.9566,21.9313,21.9313,142700.0
2005-04-11 11:10:00,34.6,34.63,34.6,34.6,104700.0,21.9313,21.9503,21.9313,21.9313,104700.0
2005-04-11 11:15:00,34.6,34.61,34.55,34.57,427900.0,21.9313,21.9376,21.8996,21.9123,427900.0
2005-04-11 11:20:00,34.58,34.64,34.54,34.6,107900.0,21.9186,21.9566,21.8932,21.9313,107900.0
2005-04-11 11:25:00,34.61,34.62,34.53,34.55,125200.0,21.9376,21.9439,21.8869,21.8996,125200.0
2005-04-11 11:30:00,34.57,34.6,34.5,34.6,108000.0,21.9123,21.9313,21.8679,21.9313,108000.0
2005-04-11 11:35:00,34.6,34.63,34.57,34.59,116600.0,21.9313,21.9503,21.9123,21.9249,116600.0
2005-04-11 11:40:00,34.58,34.59,34.54,34.55,66700.0,21.9186,21.9249,21.8932,21.8996,66700.0
2005-04-11 11:45:00,34.54,34.59,34.51,34.59,82300.0,21.8932,21.9249,21.8742,21.9249,82300.0
2005-04-11 11:50:00,34.6,34.61,34.59,34.6,58300.0,21.9313,21.9376,21.9249,21.9313,58300.0
2005-04-11 11:55:00,34.59,34.6,34.53,34.53,57000.0,21.9249,21.9313,21.8869,21.8869,57000.0
2005-04-11 12:00:00,34.53,34.63,34.53,34.6,329300.0,21.8869,21.9503,21.8869,21.9313,329300.0
2005-04-11 12:05:00,34.61,34.67,34.59,34.66,209200.0,21.9376,21.9756,21.9249,21.9693,209200.0
2005-04-11 12:10:00,34.66,34.67,34.64,34.65,67000.0,21.9693,21.9756,21.9566,21.963,67000.0
2005-04-11 12:15:00,34.64,34.67,34.62,34.66,65900.0,21.9566,21.9756,21.9439,21.9693,65900.0
2005-04-11 12:20:00,34.66,34.66,34.61,34.61,177200.0,21.9693,21.9693,21.9376,21.9376,177200.0
2005-04-11 12:25:00,34.62,34.71,34.61,34.7,110300.0,21.9439,22.001,21.9376,21.9947,110300.0
2005-04-11 12:30:00,34.7,34.74,34.69,34.72,153200.0,21.9947,22.02,21.9883,22.0073,153200.0
2005-04-11 12:35:00,34.72,34.74,34.69,34.71,53600.0,22.0073,22.02,21.9883,22.001,53600.0
2005-04-11 12:40:00,34.7,34.73,34.7,34.72,65200.0,21.9947,22.0137,21.9947,22.0073,65200.0
2005-04-11 12:45:00,34.71,34.72,34.67,34.68,96800.0,22.001,22.0073,21.9756,21.982,96800.0
2005-04-11 12:50:00,34.68,34.73,34.67,34.71,179100.0,21.982,22.0137,21.9756,22.001,179100.0
2005-04-11 12:55:00,34.71,34.73,34.7,34.72,45800.0,22.001,22.0137,21.9947,22.0073,45800.0
2005-04-11 13:00:00,34.72,34.8,34.7,34.8,130400.0,22.0073,22.058,21.9947,22.058,130400.0
2005-04-11 13:05:00,34.79,34.81,34.72,34.72,131300.0,22.0517,22.0644,22.0073,22.0073,131300.0
2005-04-11 13:10:00,34.73,34.74,34.71,34.72,81000.0,22.0137,22.02,22.001,22.0073,81000.0
2005-04-11 13:15:00,34.72,34.73,34.7,34.71,61100.0,22.0073,22.0137,21.9947,22.001,61100.0
2005-04-11 13:20:00,34.71,34.72,34.69,34.7,90700.0,22.001,22.0073,21.9883,21.9947,90700.0
2005-04-11 13:25:00,34.69,34.72,34.68,34.7,62300.0,21.9883,22.0073,21.982,21.9947,62300.0
2005-04-11 13:30:00,34.69,34.72,34.69,34.71,75300.0,21.9883,22.0073,21.9883,22.001,75300.0
2005-04-11 13:35:00,34.72,34.72,34.7,34.72,57200.0,22.0073,22.0073,21.9947,22.0073,57200.0
2005-04-11 13:40:00,34.72,34.72,34.67,34.67,176400.0,22.0073,22.0073,21.9756,21.9756,176400.0
2005-04-11 13:45:00,34.68,34.71,34.65,34.67,148100.0,21.982,22.001,21.963,21.9756,148100.0
2005-04-11 13:50:00,34.67,34.7,34.62,34.62,179900.0,21.9756,21.9947,21.9439,21.9439,179900.0
2005-04-11 13:55:00,34.62,34.63,34.56,34.57,111900.0,21.9439,21.9503,21.9059,21.9123,111900.0
2005-04-11 14:00:00,34.57,34.63,34.55,34.57,73800.0,21.9123,21.9503,21.8996,21.9123,73800.0
2005-04-11 14:05:00,34.57,34.6,34.55,34.59,49300.0,21.9123,21.9313,21.8996,21.9249,49300.0
2005-04-11 14:10:00,34.58,34.59,34.5,34.51,244900.0,21.9186,21.9249,21.8679,21.8742,244900.0
2005-04-11 14:15:00,34.5,34.53,34.48,34.5,292000.0,21.8679,21.8869,21.8552,21.8679,292000.0
2005-04-11 14:20:00,34.5,34.53,34.47,34.48,146700.0,21.8679,21.8869,21.8489,21.8552,146700.0
2005-04-11 14:25:00,34.47,34.49,34.39,34.48,292300.0,21.8489,21.8615,21.7982,21.8552,292300.0
2005-04-11 14:30:00,34.48,34.5,34.46,34.48,122300.0,21.8552,21.8679,21.8425,21.8552,122300.0
2005-04-11 14:35:00,34.5,34.53,34.46,34.51,118900.0,21.8679,21.8869,21.8425,21.8742,118900.0
2005-04-11 14:40:00,34.51,34.53,34.46,34.51,175600.0,21.8742,21.8869,21.8425,21.8742,175600.0
2005-04-11 14:45:00,34.52,34.56,34.5,34.5,156900.0,21.8806,21.9059,21.8679,21.8679,156900.0
2005-04-11 14:50:00,34.5,34.54,34.48,34.51,83800.0,21.8679,21.8932,21.8552,21.8742,83800.0
2005-04-11 14:55:00,34.51,34.52,34.49,34.49,86500.0,21.8742,21.8806,21.8615,21.8615,86500.0
2005-04-11 15:00:00,34.48,34.49,34.39,34.45,220700.0,21.8552,21.8615,21.7982,21.8362,220700.0
2005-04-11 15:05:00,34.44,34.48,34.44,34.44,69500.0,21.8299,21.8552,21.8299,21.8299,69500.0
2005-04-11 15:10:00,34.44,34.45,34.39,34.42,126600.0,21.8299,21.8362,21.7982,21.8172,126600.0
2005-04-11 15:15:00,34.42,34.44,34.41,34.42,80300.0,21.8172,21.8299,21.8108,21.8172,80300.0
2005-04-11 15:20:00,34.41,34.44,34.38,34.4,114700.0,21.8108,21.8299,21.7918,21.8045,114700.0
2005-04-11 15:25:00,34.41,34.45,34.39,34.41,54200.0,21.8108,21.8362,21.7982,21.8108,54200.0
2005-04-11 15:30:00,34.4,34.45,34.38,34.4,270100.0,21.8045,21.8362,21.7918,21.8045,270100.0
2005-04-11 15:35:00,34.41,34.44,34.36,34.39,278800.0,21.8108,21.8299,21.7791,21.7982,278800.0
2005-04-11 15:40:00,34.38,34.45,34.38,34.44,218700.0,21.7918,21.8362,21.7918,21.8299,218700.0
2005-04-11 15:45:00,34.44,34.51,34.43,34.44,303200.0,21.8299,21.8742,21.8235,21.8299,303200.0
2005-04-11 15:50:00,34.44,34.52,34.44,34.48,254900.0,21.8299,21.8806,21.8299,21.8552,254900.0
2005-04-11 15:55:00,34.48,34.55,34.45,34.45,440000.0,21.8552,21.8996,21.8362,21.8362,440000.0
2005-04-12 09:30:00,34.39,34.42,34.3,34.3,432800.0,21.7982,21.8172,21.7411,21.7411,432800.0
2005-04-12 09:35:00,34.32,34.33,34.22,34.24,345700.0,21.7538,21.7601,21.6904,21.7031,345700.0
2005-04-12 09:40:00,34.24,34.35,34.22,34.25,303000.0,21.7031,21.7728,21.6904,21.7094,303000.0
2005-04-12 09:45:00,34.25,34.26,34.15,34.18,302200.0,21.7094,21.7158,21.646,21.665,302200.0
2005-04-12 09:50:00,34.18,34.22,34.17,34.2,295000.0,21.665,21.6904,21.6587,21.6777,295000.0
2005-04-12 09:55:00,34.19,34.25,34.13,34.14,181900.0,21.6714,21.7094,21.6334,21.6397,181900.0
2005-04-12 10:00:00,34.15,34.2,34.13,34.19,202000.0,21.646,21.6777,21.6334,21.6714,202000.0
2005-04-12 10:05:00,34.19,34.3,34.19,34.22,330400.0,21.6714,21.7411,21.6714,21.6904,330400.0
2005-04-12 10:10:00,34.23,34.27,34.19,34.23,269400.0,21.6967,21.7221,21.6714,21.6967,269400.0
2005-04-12 10:15:00,34.23,34.26,34.23,34.25,73700.0,21.6967,21.7158,21.6967,21.7094,73700.0
2005-04-12 10:20:00,34.25,34.25,34.15,34.15,234200.0,21.7094,21.7094,21.646,21.646,234200.0
2005-04-12 10:25:00,34.15,34.26,34.14,34.23,315200.0,21.646,21.7158,21.6397,21.6967,315200.0
2005-04-12 10:30:00,34.23,34.26,34.15,34.18,190600.0,21.6967,21.7158,21.646,21.665,190600.0
2005-04-12 10:35:00,34.18,34.23,34.16,34.2,89200.0,21.665,21.6967,21.6524,21.6777,89200.0
2005-04-12 10:40:00,34.21,34.23,34.13,34.15,308300.0,21.6841,21.6967,21.6334,21.646,308300.0
2005-04-12 10:45:00,34.15,34.19,34.08,34.09,253900.0,21.646,21.6714,21.6017,21.608,253900.0
2005-04-12 10:50:00,34.1,34.19,34.09,34.16,205100.0,21.6143,21.6714,21.608,21.6524,205100.0
2005-04-12 10:55:00,34.15,34.2,34.12,34.13,148500.0,21.646,21.6777,21.627,21.6334,148500.0
2005-04-12 11:00:00,34.13,34.19,34.13,34.16,84100.0,21.6334,21.6714,21.6334,21.6524,84100.0
2005-04-12 11:05:00,34.16,34.18,34.14,34.18,183500.0,21.6524,21.665,21.6397,21.665,183500.0
2005-04-12 11:10:00,34.17,34.21,34.14,34.15,128500.0,21.6587,21.6841,21.6397,21.646,128500.0
2005-04-12 11:15:00,34.16,34.2,34.16,34.17,163800.0,21.6524,21.6777,21.6524,21.6587,163800.0
2005-04-12 11:20:00,34.16,34.2,34.16,34.19,136500.0,21.6524,21.6777,21.6524,21.6714,136500.0
2005-04-12 11:25:00,34.18,34.21,34.18,34.2,154100.0,21.665,21.6841,21.665,21.6777,154100.0
2005-04-12 11:30:00,34.2,34.21,34.16,34.18,56900.0,21.6777,21.6841,21.6524,21.665,56900.0
2005-04-12 11:35:00,34.18,34.21,34.16,34.2,63200.0,21.665,21.6841,21.6524,21.6777,63200.0
2005-04-12 11:40:00,34.2,34.22,34.19,34.22,123300.0,21.6777,21.6904,21.6714,21.6904,123300.0
2005-04-12 11:45:00,34.22,34.23,34.17,34.23,155700.0,21.6904,21.6967,21.6587,21.6967,155700.0
2005-04-12 11:50:00,34.23,34.28,34.23,34.25,164000.0,21.6967,21.7284,21.6967,21.7094,164000.0
2005-04-12 11:55:00,34.24,34.25,34.19,34.21,145300.0,21.7031,21.7094,21.6714,21.6841,145300.0
2005-04-12 12:00:00,34.22,34.28,34.21,34.28,180600.0,21.6904,21.7284,21.6841,21.7284,180600.0
2005-04-12 12:05:00,34.27,34.32,34.26,34.28,169500.0,21.7221,21.7538,21.7158,21.7284,169500.0
2005-04-12 12:10:00,34.29,34.3,34.21,34.21,128600.0,21.7348,21.7411,21.6841,21.6841,128600.0
2005-04-12 12:15:00,34.23,34.23,34.17,34.17,76500.0,21.6967,21.6967,21.6587,21.6587,76500.0
2005-04-12 12:20:00,34.17,34.22,34.17,34.22,65300.0,21.6587,21.6904,21.6587,21.6904,65300.0
2005-04-12 12:25:00,34.22,34.24,34.21,34.23,52400.0,21.6904,21.7031,21.6841,21.6967,52400.0
2005-04-12 12:30:00,34.23,34.24,34.19,34.2,112100.0,21.6967,21.7031,21.6714,21.6777,112100.0
2005-04-12 12:35:00,34.2,34.22,34.15,34.17,142400.0,21.6777,21.6904,21.646,21.6587,142400.0
2005-04-12 12:40:00,34.17,34.2,34.17,34.2,45600.0,21.6587,21.6777,21.6587,21.6777,45600.0
2005-04-12 12:45:00,34.2,34.2,34.14,34.14,124500.0,21.6777,21.6777,21.6397,21.6397,124500.0
2005-04-12 12:50:00,34.14,34.16,34.13,34.15,64800.0,21.6397,21.6524,21.6334,21.646,64800.0
2005-04-12 12:55:00,34.16,34.16,34.08,34.09,167400.0,21.6524,21.6524,21.6017,21.608,167400.0
2005-04-12 13:00:00,34.09,34.16,34.09,34.16,78500.0,21.608,21.6524,21.608,21.6524,78500.0
2005-04-12 13:05:00,34.16,34.16,34.14,34.15,22200.0,21.6524,21.6524,21.6397,21.646,22200.0
2005-04-12 13:10:00,34.14,34.17,34.13,34.16,46100.0,21.6397,21.6587,21.6334,21.6524,46100.0
2005-04-12 13:15:00,34.17,34.17,34.15,34.15,16800.0,21.6587,21.6587,21.646,21.646,16800.0
2005-04-12 13:20:00,34.15,34.17,34.14,34.17,66600.0,21.646,21.6587,21.6397,21.6587,66600.0
2005-04-12 13:25:00,34.17,34.18,34.14,34.15,55800.0,21.6587,21.665,21.6397,21.646,55800.0
2005-04-12 13:30:00,34.14,34.15,34.04,34.05,250900.0,21.6397,21.646,21.5763,21.5826,250900.0
2005-04-12 13:35:00,34.05,34.07,33.95,34.03,564800.0,21.5826,21.5953,21.5193,21.57,564800.0
2005-04-12 13:40:00,34.03,34.11,34.01,34.09,171400.0,21.57,21.6207,21.5573,21.608,171400.0
2005-04-12 13:45:00,34.08,34.08,34.01,34.06,89400.0,21.6017,21.6017,21.5573,21.589,89400.0
2005-04-12 13:50:00,34.06,34.07,33.98,34.05,158300.0,21.589,21.5953,21.5383,21.5826,158300.0
2005-04-12 13:55:00,34.05,34.06,33.99,34.01,81000.0,21.5826,21.589,21.5446,21.5573,81000.0
2005-04-12 14:00:00,34.0,34.07,33.9,34.06,510600.0,21.551,21.5953,21.4876,21.589,510600.0
2005-04-12 14:05:00,34.06,34.07,33.91,34.06,317800.0,21.589,21.5953,21.4939,21.589,317800.0
2005-04-12 14:10:00,34.07,34.26,34.05,34.12,442400.0,21.5953,21.7158,21.5826,21.627,442400.0
2005-04-12 14:15:00,34.13,34.28,34.13,34.24,348700.0,21.6334,21.7284,21.6334,21.7031,348700.0
2005-04-12 14:20:00,34.24,34.4,34.24,34.35,454300.0,21.7031,21.8045,21.7031,21.7728,454300.0
2005-04-12 14:25:00,34.35,34.38,34.15,34.3,450400.0,21.7728,21.7918,21.646,21.7411,450400.0
2005-04-12 14:30:00,34.31,34.38,34.27,34.35,241200.0,21.7475,21.7918,21.7221,21.7728,241200.0
2005-04-12 14:35:00,34.36,34.36,34.26,34.33,174300.0,21.7791,21.7791,21.7158,21.7601,174300.0
2005-04-12 14:40:00,34.34,34.62,34.27,34.58,457900.0,21.7665,21.9439,21.7221,21.9186,457900.0
2005-04-12 14:45:00,34.57,34.63,34.4,34.57,458100.0,21.9123,21.9503,21.8045,21.9123,458100.0
2005-04-12 14:50:00,34.58,34.62,34.52,34.57,475800.0,21.9186,21.9439,21.8806,21.9123,475800.0
2005-04-12 14:55:00,34.55,34.7,34.53,34.53,359200.0,21.8996,21.9947,21.8869,21.8869,359200.0
2005-04-12 15:00:00,34.53,34.68,34.52,34.67,402500.0,21.8869,21.982,21.8806,21.9756,402500.0
2005-04-12 15:05:00,34.67,34.68,34.6,34.6,218000.0,21.9756,21.982,21.9313,21.9313,218000.0
2005-04-12 15:10:00,34.61,34.63,34.56,34.59,168600.0,21.9376,21.9503,21.9059,21.9249,168600.0
2005-04-12 15:15:00,34.6,34.65,34.58,34.62,244700.0,21.9313,21.963,21.9186,21.9439,244700.0
2005-04-12 15:20:00,34.62,34.63,34.45,34.45,238900.0,21.9439,21.9503,21.8362,21.8362,238900.0
2005-04-12 15:25:00,34.46,34.61,34.46,34.61,138400.0,21.8425,21.9376,21.8425,21.9376,138400.0
2005-04-12 15:30:00,34.6,34.64,34.49,34.55,240100.0,21.9313,21.9566,21.8615,21.8996,240100.0
2005-04-12 15:35:00,34.55,34.63,34.54,34.56,200200.0,21.8996,21.9503,21.8932,21.9059,200200.0
2005-04-12 15:40:00,34.56,34.6,34.46,34.5,282800.0,21.9059,21.9313,21.8425,21.8679,282800.0
2005-04-12 15:45:00,34.5,34.6,34.49,34.53,179700.0,21.8679,21.9313,21.8615,21.8869,179700.0
2005-04-12 15:50:00,34.54,34.61,34.52,34.6,145700.0,21.8932,21.9376,21.8806,21.9313,145700.0
2005-04-12 15:55:00,34.61,34.65,34.56,34.65,332300.0,21.9376,21.963,21.9059,21.963,332300.0
2005-04-13 09:30:00,34.4,34.56,34.31,34.43,389000.0,21.8045,21.9059,21.7475,21.8235,389000.0
2005-04-13 09:35:00,34.42,34.46,34.33,34.34,139800.0,21.8172,21.8425,21.7601,21.7665,139800.0
2005-04-13 09:40:00,34.36,34.39,34.18,34.29,261100.0,21.7791,21.7982,21.665,21.7348,261100.0
2005-04-13 09:45:00,34.29,34.3,34.23,34.27,339800.0,21.7348,21.7411,21.6967,21.7221,339800.0
2005-04-13 09:50:00,34.26,34.34,34.24,34.29,370200.0,21.7158,21.7665,21.7031,21.7348,370200.0
2005-04-13 09:55:00,34.3,34.31,34.16,34.21,294900.0,21.7411,21.7475,21.6524,21.6841,294900.0
2005-04-13 10:00:00,34.22,34.27,34.13,34.13,147700.0,21.6904,21.7221,21.6334,21.6334,147700.0
2005-04-13 10:05:00,34.14,34.16,34.08,34.14,225100.0,21.6397,21.6524,21.6017,21.6397,225100.0
2005-04-13 10:10:00,34.14,34.2,34.11,34.16,158700.0,21.6397,21.6777,21.6207,21.6524,158700.0
2005-04-13 10:15:00,34.16,34.25,34.12,34.25,142900.0,21.6524,21.7094,21.627,21.7094,142900.0
2005-04-13 10:20:00,34.24,34.27,34.15,34.2,254200.0,21.7031,21.7221,21.646,21.6777,254200.0
2005-04-13 10:25:00,34.2,34.26,34.2,34.24,83600.0,21.6777,21.7158,21.6777,21.7031,83600.0
2005-04-13 10:30:00,34.24,34.43,34.24,34.32,393400.0,21.7031,21.8235,21.7031,21.7538,393400.0
2005-04-13 10:35:00,34.32,34.33,34.16,34.23,147500.0,21.7538,21.7601,21.6524,21.6967,147500.0
2005-04-13 10:40:00,34.23,34.23,34.15,34.17,118500.0,21.6967,21.6967,21.646,21.6587,118500.0
2005-04-13 10:45:00,34.17,34.19,34.12,34.13,148700.0,21.6587,21.6714,21.627,21.6334,148700.0
2005-04-13 10:50:00,34.13,34.2,34.06,34.18,219200.0,21.6334,21.6777,21.589,21.665,219200.0
2005-04-13 10:55:00,34.18,34.2,34.15,34.15,205700.0,21.665,21.6777,21.646,21.646,205700.0
2005-04-13 11:00:00,34.15,34.25,34.12,34.2,210300.0,21.646,21.7094,21.627,21.6777,210300.0
2005-04-13 11:05:00,34.2,34.32,34.19,34.28,148300.0,21.6777,21.7538,21.6714,21.7284,148300.0
2005-04-13 11:10:00,34.29,34.38,34.26,34.36,148500.0,21.7348,21.7918,21.7158,21.7791,148500.0
2005-04-13 11:15:00,34.35,34.41,34.34,34.34,139600.0,21.7728,21.8108,21.7665,21.7665,139600.0
2005-04-13 11:20:00,34.34,34.37,34.23,34.25,122700.0,21.7665,21.7855,21.6967,21.7094,122700.0
2005-04-13 11:25:00,34.24,34.36,34.24,34.34,95100.0,21.7031,21.7791,21.7031,21.7665,95100.0
2005-04-13 11:30:00,34.34,34.34,34.24,34.25,129200.0,21.7665,21.7665,21.7031,21.7094,129200.0
2005-04-13 11:35:00,34.26,34.29,34.22,34.26,153600.0,21.7158,21.7348,21.6904,21.7158,153600.0
2005-04-13 11:40:00,34.27,34.29,34.23,34.24,167000.0,21.7221,21.7348,21.6967,21.7031,167000.0
2005-04-13 11:45:00,34.25,34.27,34.19,34.2,128500.0,21.7094,21.7221,21.6714,21.6777,128500.0
2005-04-13 11:50:00,34.19,34.2,34.16,34.16,112400.0,21.6714,21.6777,21.6524,21.6524,112400.0
2005-04-13 11:55:00,34.16,34.18,34.11,34.15,141300.0,21.6524,21.665,21.6207,21.646,141300.0
2005-04-13 12:00:00,34.15,34.17,34.09,34.13,180700.0,21.646,21.6587,21.608,21.6334,180700.0
2005-04-13 12:05:00,34.13,34.14,34.03,34.03,229300.0,21.6334,21.6397,21.57,21.57,229300.0
2005-04-13 12:10:00,34.03,34.05,34.0,34.02,285800.0,21.57,21.5826,21.551,21.5636,285800.0
2005-04-13 12:15:00,34.01,34.02,33.95,33.98,322500.0,21.5573,21.5636,21.5193,21.5383,322500.0
2005-04-13 12:20:00,33.98,34.02,33.96,33.97,179100.0,21.5383,21.5636,21.5256,21.5319,179100.0
2005-04-13 12:25:00,33.97,34.01,33.96,33.98,74800.0,21.5319,21.5573,21.5256,21.5383,74800.0
2005-04-13 12:30:00,33.97,34.04,33.9,34.04,217700.0,21.5319,21.5763,21.4876,21.5763,217700.0
2005-04-13 12:35:00,34.04,34.08,34.02,34.08,191500.0,21.5763,21.6017,21.5636,21.6017,191500.0
2005-04-13 12:40:00,34.08,34.11,34.02,34.03,93700.0,21.6017,21.6207,21.5636,21.57,93700.0
2005-04-13 12:45:00,34.02,34.08,34.02,34.06,118100.0,21.5636,21.6017,21.5636,21.589,118100.0
2005-04-13 12:50:00,34.06,34.13,34.06,34.09,119400.0,21.589,21.6334,21.589,21.608,119400.0
2005-04-13 12:55:00,34.1,34.11,34.06,34.07,99200.0,21.6143,21.6207,21.589,21.5953,99200.0
2005-04-13 13:00:00,34.07,34.07,33.92,33.92,305400.0,21.5953,21.5953,21.5002,21.5002,305400.0
2005-04-13 13:05:00,33.92,33.94,33.74,33.84,519100.0,21.5002,21.5129,21.3862,21.4495,519100.0
2005-04-13 13:10:00,33.83,33.84,33.76,33.79,233500.0,21.4432,21.4495,21.3988,21.4178,233500.0
2005-04-13 13:15:00,33.79,33.83,33.75,33.83,282200.0,21.4178,21.4432,21.3925,21.4432,282200.0
2005-04-13 13:20:00,33.82,33.83,33.69,33.72,289600.0,21.4369,21.4432,21.3545,21.3735,289600.0
2005-04-13 13:25:00,33.71,33.71,33.55,33.56,295500.0,21.3671,21.3671,21.2657,21.2721,295500.0
2005-04-13 13:30:00,33.57,33.69,33.53,33.69,302600.0,21.2784,21.3545,21.253,21.3545,302600.0
2005-04-13 13:35:00,33.69,33.72,33.65,33.69,235900.0,21.3545,21.3735,21.3291,21.3545,235900.0
2005-04-13 13:40:00,33.68,33.69,33.59,33.63,214700.0,21.3481,21.3545,21.2911,21.3164,214700.0
2005-04-13 13:45:00,33.63,33.66,33.55,33.58,463600.0,21.3164,21.3354,21.2657,21.2847,463600.0
2005-04-13 13:50:00,33.57,33.62,33.53,33.62,429000.0,21.2784,21.3101,21.253,21.3101,429000.0
2005-04-13 13:55:00,33.63,33.68,33.6,33.65,306500.0,21.3164,21.3481,21.2974,21.3291,306500.0
2005-04-13 14:00:00,33.65,33.75,33.65,33.72,261300.0,21.3291,21.3925,21.3291,21.3735,261300.0
2005-04-13 14:05:00,33.72,33.72,33.62,33.64,168600.0,21.3735,21.3735,21.3101,21.3228,168600.0
2005-04-13 14:10:00,33.63,33.64,33.4,33.5,455200.0,21.3164,21.3228,21.1706,21.234,455200.0
2005-04-13 14:15:00,33.5,33.54,33.45,33.5,527900.0,21.234,21.2594,21.2023,21.234,527900.0
2005-04-13 14:20:00,33.5,33.5,33.43,33.45,188300.0,21.234,21.234,21.1897,21.2023,188300.0
2005-04-13 14:25:00,33.45,33.45,33.36,33.44,374100.0,21.2023,21.2023,21.1453,21.196,374100.0
2005-04-13 14:30:00,33.44,33.45,33.34,33.34,279700.0,21.196,21.2023,21.1326,21.1326,279700.0
2005-04-13 14:35:00,33.35,33.39,33.32,33.38,313700.0,21.139,21.1643,21.1199,21.158,313700.0
2005-04-13 14:40:00,33.36,33.48,33.36,33.47,412100.0,21.1453,21.2214,21.1453,21.215,412100.0
2005-04-13 14:45:00,33.46,33.47,33.34,33.35,224800.0,21.2087,21.215,21.1326,21.139,224800.0
2005-04-13 14:50:00,33.34,33.37,33.23,33.25,416700.0,21.1326,21.1516,21.0629,21.0756,416700.0
2005-04-13 14:55:00,33.25,33.28,33.19,33.27,282200.0,21.0756,21.0946,21.0375,21.0882,282200.0
2005-04-13 15:00:00,33.27,33.27,33.08,33.1,577700.0,21.0882,21.0882,20.9678,20.9805,577700.0
2005-04-13 15:05:00,33.09,33.12,33.0,33.12,590300.0,20.9742,20.9932,20.9171,20.9932,590300.0
2005-04-13 15:10:00,33.12,33.16,33.02,33.11,603000.0,20.9932,21.0185,20.9298,20.9868,603000.0
2005-04-13 15:15:00,33.1,33.14,33.01,33.04,315100.0,20.9805,21.0058,20.9234,20.9425,315100.0
2005-04-13 15:20:00,33.03,33.06,32.97,33.0,923300.0,20.9361,20.9551,20.8981,20.9171,923300.0
2005-04-13 15:25:00,32.99,33.04,32.95,32.98,1625700.0,20.9108,20.9425,20.8854,20.9044,1625700.0
2005-04-13 15:30:00,32.98,33.05,32.96,33.03,837700.0,20.9044,20.9488,20.8918,20.9361,837700.0
2005-04-13 15:35:00,33.03,33.19,32.97,33.07,822600.0,20.9361,21.0375,20.8981,20.9615,822600.0
2005-04-13 15:40:00,33.07,33.29,33.04,33.26,1139100.0,20.9615,21.1009,20.9425,21.0819,1139100.0
2005-04-13 15:45:00,33.27,33.28,33.15,33.15,645000.0,21.0882,21.0946,21.0122,21.0122,645000.0
2005-04-13 15:50:00,33.16,33.22,33.01,33.04,944100.0,21.0185,21.0566,20.9234,20.9425,944100.0
2005-04-13 15:55:00,33.04,33.05,32.89,32.9,1341900.0,20.9425,20.9488,20.8474,20.8537,1341900.0
2005-04-14 09:30:00,33.28,33.35,33.21,33.25,1160600.0,21.0946,21.139,21.0502,21.0756,1160600.0
2005-04-14 09:35:00,33.25,33.33,33.06,33.1,716900.0,21.0756,21.1263,20.9551,20.9805,716900.0
2005-04-14 09:40:00,33.09,33.18,32.96,33.16,682300.0,20.9742,21.0312,20.8918,21.0185,682300.0
2005-04-14 09:45:00,33.15,33.26,33.04,33.17,713200.0,21.0122,21.0819,20.9425,21.0249,713200.0
2005-04-14 09:50:00,33.16,33.24,33.06,33.08,597900.0,21.0185,21.0692,20.9551,20.9678,597900.0
2005-04-14 09:55:00,33.08,33.15,32.99,33.03,362700.0,20.9678,21.0122,20.9108,20.9361,362700.0
2005-04-14 10:00:00,33.03,33.11,32.99,32.99,493000.0,20.9361,20.9868,20.9108,20.9108,493000.0
2005-04-14 10:05:00,32.99,33.0,32.89,32.95,663000.0,20.9108,20.9171,20.8474,20.8854,663000.0
2005-04-14 10:10:00,32.95,32.95,32.77,32.82,956800.0,20.8854,20.8854,20.7713,20.803,956800.0
2005-04-14 10:15:00,32.82,32.91,32.79,32.86,552700.0,20.803,20.8601,20.784,20.8284,552700.0
2005-04-14 10:20:00,32.85,32.86,32.74,32.75,338300.0,20.822,20.8284,20.7523,20.7586,338300.0
2005-04-14 10:25:00,32.76,32.81,32.7,32.8,415900.0,20.765,20.7967,20.7269,20.7903,415900.0
2005-04-14 10:30:00,32.8,32.81,32.75,32.79,389300.0,20.7903,20.7967,20.7586,20.784,389300.0
2005-04-14 10:35:00,32.79,32.83,32.74,32.83,386300.0,20.784,20.8093,20.7523,20.8093,386300.0
2005-04-14 10:40:00,32.83,32.91,32.81,32.89,367000.0,20.8093,20.8601,20.7967,20.8474,367000.0
2005-04-14 10:45:00,32.89,33.05,32.89,33.0,484100.0,20.8474,20.9488,20.8474,20.9171,484100.0
2005-04-14 10:50:00,33.01,33.1,33.0,33.06,420900.0,20.9234,20.9805,20.9171,20.9551,420900.0
2005-04-14 10:55:00,33.05,33.34,33.05,33.28,467900.0,20.9488,21.1326,20.9488,21.0946,467900.0
2005-04-14 11:00:00,33.3,33.33,33.2,33.24,459700.0,21.1073,21.1263,21.0439,21.0692,459700.0
2005-04-14 11:05:00,33.24,33.36,33.19,33.36,551200.0,21.0692,21.1453,21.0375,21.1453,551200.0
2005-04-14 11:10:00,33.36,33.42,33.32,33.34,602000.0,21.1453,21.1833,21.1199,21.1326,602000.0
2005-04-14 11:15:00,33.34,33.44,33.33,33.43,618200.0,21.1326,21.196,21.1263,21.1897,618200.0
2005-04-14 11:20:00,33.43,33.47,33.36,33.42,487900.0,21.1897,21.215,21.1453,21.1833,487900.0
2005-04-14 11:25:00,33.43,33.48,33.38,33.45,406900.0,21.1897,21.2214,21.158,21.2023,406900.0
2005-04-14 11:30:00,33.44,33.62,33.44,33.62,287700.0,21.196,21.3101,21.196,21.3101,287700.0
2005-04-14 11:35:00,33.62,33.64,33.56,33.58,369800.0,21.3101,21.3228,21.2721,21.2847,369800.0
2005-04-14 11:40:00,33.56,33.58,33.5,33.52,301600.0,21.2721,21.2847,21.234,21.2467,301600.0
2005-04-14 11:45:00,33.52,33.58,33.51,33.57,246600.0,21.2467,21.2847,21.2404,21.2784,246600.0
2005-04-14 11:50:00,33.57,33.61,33.52,33.54,385600.0,21.2784,21.3038,21.2467,21.2594,385600.0
2005-04-14 11:55:00,33.54,33.55,33.43,33.44,635600.0,21.2594,21.2657,21.1897,21.196,635600.0
2005-04-14 12:00:00,33.45,33.54,33.44,33.54,127600.0,21.2023,21.2594,21.196,21.2594,127600.0
2005-04-14 12:05:00,33.54,33.6,33.53,33.59,153900.0,21.2594,21.2974,21.253,21.2911,153900.0
2005-04-14 12:10:00,33.59,33.71,33.59,33.69,519300.0,21.2911,21.3671,21.2911,21.3545,519300.0
2005-04-14 12:15:00,33.69,33.73,33.64,33.7,241400.0,21.3545,21.3798,21.3228,21.3608,241400.0
2005-04-14 12:20:00,33.7,33.7,33.6,33.61,202500.0,21.3608,21.3608,21.2974,21.3038,202500.0
2005-04-14 12:25:00,33.6,33.63,33.55,33.62,208300.0,21.2974,21.3164,21.2657,21.3101,208300.0
2005-04-14 12:30:00,33.62,33.74,33.61,33.7,170200.0,21.3101,21.3862,21.3038,21.3608,170200.0
2005-04-14 12:35:00,33.7,33.71,33.66,33.69,118200.0,21.3608,21.3671,21.3354,21.3545,118200.0
2005-04-14 12:40:00,33.69,33.71,33.63,33.65,90500.0,21.3545,21.3671,21.3164,21.3291,90500.0
2005-04-14 12:45:00,33.64,33.71,33.61,33.65,217500.0,21.3228,21.3671,21.3038,21.3291,217500.0
2005-04-14 12:50:00,33.65,33.71,33.64,33.69,154500.0,21.3291,21.3671,21.3228,21.3545,154500.0
2005-04-14 12:55:00,33.7,33.75,33.69,33.75,115800.0,21.3608,21.3925,21.3545,21.3925,115800.0
2005-04-14 13:00:00,33.75,33.77,33.69,33.7,160900.0,21.3925,21.4052,21.3545,21.3608,160900.0
2005-04-14 13:05:00,33.7,33.73,33.7,33.73,78900.0,21.3608,21.3798,21.3608,21.3798,78900.0
2005-04-14 13:10:00,33.73,33.74,33.68,33.69,245500.0,21.3798,21.3862,21.3481,21.3545,245500.0
2005-04-14 13:15:00,33.69,33.71,33.53,33.55,377200.0,21.3545,21.3671,21.253,21.2657,377200.0
2005-04-14 13:20:00,33.55,33.59,33.49,33.52,232900.0,21.2657,21.2911,21.2277,21.2467,232900.0
2005-04-14 13:25:00,33.52,33.52,33.44,33.45,299600.0,21.2467,21.2467,21.196,21.2023,299600.0
2005-04-14 13:30:00,33.45,33.46,33.38,33.38,357300.0,21.2023,21.2087,21.158,21.158,357300.0
2005-04-14 13:35:00,33.38,33.55,33.34,33.54,286600.0,21.158,21.2657,21.1326,21.2594,286600.0
2005-04-14 13:40:00,33.55,33.63,33.55,33.62,164500.0,21.2657,21.3164,21.2657,21.3101,164500.0
2005-04-14 13:45:00,33.61,33.68,33.61,33.64,86100.0,21.3038,21.3481,21.3038,21.3228,86100.0
2005-04-14 13:50:00,33.63,33.64,33.56,33.56,176700.0,21.3164,21.3228,21.2721,21.2721,176700.0
2005-04-14 13:55:00,33.57,33.72,33.55,33.66,165900.0,21.2784,21.3735,21.2657,21.3354,165900.0
2005-04-14 14:00:00,33.64,33.67,33.58,33.59,144700.0,21.3228,21.3418,21.2847,21.2911,144700.0
2005-04-14 14:05:00,33.59,33.73,33.59,33.73,168200.0,21.2911,21.3798,21.2911,21.3798,168200.0
2005-04-14 14:10:00,33.74,33.92,33.73,33.88,362300.0,21.3862,21.5002,21.3798,21.4749,362300.0
2005-04-14 14:15:00,33.89,33.93,33.82,33.82,244500.0,21.4812,21.5066,21.4369,21.4369,244500.0
2005-04-14 14:20:00,33.82,33.85,33.73,33.85,201200.0,21.4369,21.4559,21.3798,21.4559,201200.0
2005-04-14 14:25:00,33.85,33.88,33.75,33.86,130500.0,21.4559,21.4749,21.3925,21.4622,130500.0
2005-04-14 14:30:00,33.87,33.91,33.83,33.9,199700.0,21.4686,21.4939,21.4432,21.4876,199700.0
2005-04-14 14:35:00,33.89,33.97,33.85,33.92,278700.0,21.4812,21.5319,21.4559,21.5002,278700.0
2005-04-14 14:40:00,33.92,33.93,33.81,33.87,168600.0,21.5002,21.5066,21.4305,21.4686,168600.0
2005-04-14 14:45:00,33.86,33.97,33.86,33.93,163800.0,21.4622,21.5319,21.4622,21.5066,163800.0
2005-04-14 14:50:00,33.94,33.94,33.89,33.91,269200.0,21.5129,21.5129,21.4812,21.4939,269200.0
2005-04-14 14:55:00,33.9,33.95,33.84,33.91,223800.0,21.4876,21.5193,21.4495,21.4939,223800.0
2005-04-14 15:00:00,33.9,33.92,33.66,33.88,221900.0,21.4876,21.5002,21.3354,21.4749,221900.0
2005-04-14 15:05:00,33.87,33.91,33.73,33.75,304900.0,21.4686,21.4939,21.3798,21.3925,304900.0
2005-04-14 15:10:00,33.75,33.8,33.71,33.79,175400.0,21.3925,21.4242,21.3671,21.4178,175400.0
2005-04-14 15:15:00,33.78,33.79,33.63,33.66,215300.0,21.4115,21.4178,21.3164,21.3354,215300.0
2005-04-14 15:20:00,33.66,33.71,33.65,33.67,148000.0,21.3354,21.3671,21.3291,21.3418,148000.0
2005-04-14 15:25:00,33.68,33.71,33.66,33.68,156800.0,21.3481,21.3671,21.3354,21.3481,156800.0
2005-04-14 15:30:00,33.68,33.69,33.57,33.6,339800.0,21.3481,21.3545,21.2784,21.2974,339800.0
2005-04-14 15:35:00,33.6,33.61,33.51,33.51,289900.0,21.2974,21.3038,21.2404,21.2404,289900.0
2005-04-14 15:40:00,33.51,33.51,33.26,33.27,372800.0,21.2404,21.2404,21.0819,21.0882,372800.0
2005-04-14 15:45:00,33.28,33.44,33.25,33.42,288700.0,21.0946,21.196,21.0756,21.1833,288700.0
2005-04-14 15:50:00,33.43,33.9,33.35,33.5,394400.0,21.1897,21.4876,21.139,21.234,394400.0
2005-04-14 15:55:00,33.5,33.6,33.46,33.57,764300.0,21.234,21.2974,21.2087,21.2784,764300.0
2005-04-15 09:30:00,33.28,33.48,33.05,33.46,1662500.0,21.0946,21.2214,20.9488,21.2087,1662500.0
2005-04-15 09:35:00,33.47,33.5,33.34,33.41,364900.0,21.215,21.234,21.1326,21.177,364900.0
2005-04-15 09:40:00,33.42,33.44,33.28,33.29,228800.0,21.1833,21.196,21.0946,21.1009,228800.0
2005-04-15 09:45:00,33.28,33.46,33.21,33.45,306100.0,21.0946,21.2087,21.0502,21.2023,306100.0
2005-04-15 09:50:00,33.45,33.71,33.45,33.68,409900.0,21.2023,21.3671,21.2023,21.3481,409900.0
2005-04-15 09:55:00,33.68,33.82,33.57,33.77,304500.0,21.3481,21.4369,21.2784,21.4052,304500.0
2005-04-15 10:00:00,33.77,33.84,33.73,33.75,318900.0,21.4052,21.4495,21.3798,21.3925,318900.0
2005-04-15 10:05:00,33.75,33.79,33.47,33.51,384100.0,21.3925,21.4178,21.215,21.2404,384100.0
2005-04-15 10:10:00,33.5,33.75,33.4,33.47,287000.0,21.234,21.3925,21.1706,21.215,287000.0
2005-04-15 10:15:00,33.48,33.57,33.42,33.55,202800.0,21.2214,21.2784,21.1833,21.2657,202800.0
2005-04-15 10:20:00,33.57,33.57,33.42,33.53,207700.0,21.2784,21.2784,21.1833,21.253,207700.0
2005-04-15 10:25:00,33.54,33.65,33.49,33.57,198900.0,21.2594,21.3291,21.2277,21.2784,198900.0
2005-04-15 10:30:00,33.57,33.68,33.43,33.43,210600.0,21.2784,21.3481,21.1897,21.1897,210600.0
2005-04-15 10:35:00,33.42,33.47,33.24,33.24,184300.0,21.1833,21.215,21.0692,21.0692,184300.0
2005-04-15 10:40:00,33.25,33.25,32.98,33.02,487000.0,21.0756,21.0756,20.9044,20.9298,487000.0
2005-04-15 10:45:00,33.01,33.34,33.0,33.22,476100.0,20.9234,21.1326,20.9171,21.0566,476100.0
2005-04-15 10:50:00,33.22,33.35,33.18,33.18,199400.0,21.0566,21.139,21.0312,21.0312,199400.0
2005-04-15 10:55:00,33.18,33.25,33.16,33.16,218500.0,21.0312,21.0756,21.0185,21.0185,218500.0
2005-04-15 11:00:00,33.16,33.16,33.06,33.12,227600.0,21.0185,21.0185,20.9551,20.9932,227600.0
2005-04-15 11:05:00,33.1,33.18,33.08,33.16,115900.0,20.9805,21.0312,20.9678,21.0185,115900.0
2005-04-15 11:10:00,33.16,33.26,33.1,33.23,244100.0,21.0185,21.0819,20.9805,21.0629,244100.0
2005-04-15 11:15:00,33.24,33.35,33.22,33.31,292300.0,21.0692,21.139,21.0566,21.1136,292300.0
2005-04-15 11:20:00,33.3,33.36,33.27,33.35,215500.0,21.1073,21.1453,21.0882,21.139,215500.0
2005-04-15 11:25:00,33.35,33.41,33.32,33.34,126300.0,21.139,21.177,21.1199,21.1326,126300.0
2005-04-15 11:30:00,33.34,33.37,33.26,33.3,157700.0,21.1326,21.1516,21.0819,21.1073,157700.0
2005-04-15 11:35:00,33.3,33.34,33.18,33.28,216900.0,21.1073,21.1326,21.0312,21.0946,216900.0
2005-04-15 11:40:00,33.29,33.32,33.23,33.23,153700.0,21.1009,21.1199,21.0629,21.0629,153700.0
2005-04-15 11:45:00,33.25,33.25,33.14,33.15,186100.0,21.0756,21.0756,21.0058,21.0122,186100.0
2005-04-15 11:50:00,33.14,33.23,33.14,33.16,202700.0,21.0058,21.0629,21.0058,21.0185,202700.0
2005-04-15 11:55:00,33.17,33.28,33.07,33.16,597300.0,21.0249,21.0946,20.9615,21.0185,597300.0
2005-04-15 12:00:00,33.17,33.19,33.07,33.18,180800.0,21.0249,21.0375,20.9615,21.0312,180800.0
2005-04-15 12:05:00,33.17,33.21,33.15,33.19,109200.0,21.0249,21.0502,21.0122,21.0375,109200.0
2005-04-15 12:10:00,33.18,33.19,33.12,33.15,97100.0,21.0312,21.0375,20.9932,21.0122,97100.0
2005-04-15 12:15:00,33.15,33.16,32.99,33.0,317000.0,21.0122,21.0185,20.9108,20.9171,317000.0
2005-04-15 12:20:00,33.0,33.06,32.98,33.02,305800.0,20.9171,20.9551,20.9044,20.9298,305800.0
2005-04-15 12:25:00,33.0,33.06,32.99,33.01,107400.0,20.9171,20.9551,20.9108,20.9234,107400.0
2005-04-15 12:30:00,33.02,33.13,33.02,33.02,135500.0,20.9298,20.9995,20.9298,20.9298,135500.0
2005-04-15 12:35:00,33.03,33.12,33.01,33.08,143700.0,20.9361,20.9932,20.9234,20.9678,143700.0
2005-04-15 12:40:00,33.08,33.19,33.08,33.18,102900.0,20.9678,21.0375,20.9678,21.0312,102900.0
2005-04-15 12:45:00,33.17,33.2,33.14,33.19,73000.0,21.0249,21.0439,21.0058,21.0375,73000.0
2005-04-15 12:50:00,33.18,33.19,33.1,33.18,164900.0,21.0312,21.0375,20.9805,21.0312,164900.0
2005-04-15 12:55:00,33.18,33.2,32.99,33.01,295800.0,21.0312,21.0439,20.9108,20.9234,295800.0
2005-04-15 13:00:00,33.02,33.08,33.0,33.07,308000.0,20.9298,20.9678,20.9171,20.9615,308000.0
2005-04-15 13:05:00,33.07,33.07,32.99,33.02,288200.0,20.9615,20.9615,20.9108,20.9298,288200.0
2005-04-15 13:10:00,33.03,33.11,32.99,33.08,291000.0,20.9361,20.9868,20.9108,20.9678,291000.0
2005-04-15 13:15:00,33.08,33.08,33.03,33.04,86800.0,20.9678,20.9678,20.9361,20.9425,86800.0
2005-04-15 13:20:00,33.04,33.11,33.0,33.1,72500.0,20.9425,20.9868,20.9171,20.9805,72500.0
2005-04-15 13:25:00,33.1,33.13,33.03,33.04,197100.0,20.9805,20.9995,20.9361,20.9425,197100.0
2005-04-15 13:30:00,33.03,33.06,32.94,33.05,533000.0,20.9361,20.9551,20.8791,20.9488,533000.0
2005-04-15 13:35:00,33.05,33.16,33.02,33.16,146800.0,20.9488,21.0185,20.9298,21.0185,146800.0
2005-04-15 13:40:00,33.15,33.19,33.12,33.13,136400.0,21.0122,21.0375,20.9932,20.9995,136400.0
2005-04-15 13:45:00,33.13,33.13,32.99,33.02,152400.0,20.9995,20.9995,20.9108,20.9298,152400.0
2005-04-15 13:50:00,33.02,33.09,32.98,33.03,121500.0,20.9298,20.9742,20.9044,20.9361,121500.0
2005-04-15 13:55:00,33.03,33.05,32.99,33.0,155800.0,20.9361,20.9488,20.9108,20.9171,155800.0
2005-04-15 14:00:00,33.01,33.09,32.98,33.03,138800.0,20.9234,20.9742,20.9044,20.9361,138800.0
2005-04-15 14:05:00,33.02,33.05,32.98,33.03,268100.0,20.9298,20.9488,20.9044,20.9361,268100.0
2005-04-15 14:10:00,33.02,33.13,33.01,33.13,207700.0,20.9298,20.9995,20.9234,20.9995,207700.0
2005-04-15 14:15:00,33.13,33.23,33.11,33.16,286700.0,20.9995,21.0629,20.9868,21.0185,286700.0
2005-04-15 14:20:00,33.18,33.19,33.05,33.07,182400.0,21.0312,21.0375,20.9488,20.9615,182400.0
2005-04-15 14:25:00,33.08,33.09,32.99,33.01,319700.0,20.9678,20.9742,20.9108,20.9234,319700.0
2005-04-15 14:30:00,33.02,33.03,32.97,33.01,263100.0,20.9298,20.9361,20.8981,20.9234,263100.0
2005-04-15 14:35:00,33.01,33.03,32.97,33.03,190900.0,20.9234,20.9361,20.8981,20.9361,190900.0
2005-04-15 14:40:00,33.02,33.03,32.98,33.03,143700.0,20.9298,20.9361,20.9044,20.9361,143700.0
2005-04-15 14:45:00,33.03,33.05,32.99,32.99,149800.0,20.9361,20.9488,20.9108,20.9108,149800.0
2005-04-15 14:50:00,33.0,33.02,32.98,32.99,170200.0,20.9171,20.9298,20.9044,20.9108,170200.0
2005-04-15 14:55:00,32.99,33.06,32.97,33.04,195300.0,20.9108,20.9551,20.8981,20.9425,195300.0
2005-04-15 15:00:00,33.04,33.07,32.99,33.01,182000.0,20.9425,20.9615,20.9108,20.9234,182000.0
2005-04-15 15:05:00,33.0,33.06,32.98,33.01,282500.0,20.9171,20.9551,20.9044,20.9234,282500.0
2005-04-15 15:10:00,33.01,33.05,32.99,32.99,125000.0,20.9234,20.9488,20.9108,20.9108,125000.0
2005-04-15 15:15:00,33.0,33.02,32.98,32.99,302200.0,20.9171,20.9298,20.9044,20.9108,302200.0
2005-04-15 15:20:00,33.0,33.02,32.98,33.0,367300.0,20.9171,20.9298,20.9044,20.9171,367300.0
2005-04-15 15:25:00,33.01,33.01,32.98,32.99,153500.0,20.9234,20.9234,20.9044,20.9108,153500.0
2005-04-15 15:30:00,33.0,33.02,32.99,33.0,202900.0,20.9171,20.9298,20.9108,20.9171,202900.0
2005-04-15 15:35:00,33.0,33.06,32.98,33.01,433000.0,20.9171,20.9551,20.9044,20.9234,433000.0
2005-04-15 15:40:00,33.01,33.01,32.98,33.01,455100.0,20.9234,20.9234,20.9044,20.9234,455100.0
2005-04-15 15:45:00,33.0,33.01,32.93,32.93,630900.0,20.9171,20.9234,20.8727,20.8727,630900.0
2005-04-15 15:50:00,32.92,32.99,32.73,32.9,555600.0,20.8664,20.9108,20.746,20.8537,555600.0
2005-04-15 15:55:00,32.9,32.96,32.67,32.67,936300.0,20.8537,20.8918,20.7079,20.7079,936300.0
2005-04-18 09:30:00,32.15,32.46,32.08,32.42,1206300.0,20.3783,20.5748,20.334,20.5495,1206300.0
2005-04-18 09:35:00,32.42,32.59,32.37,32.58,528000.0,20.5495,20.6572,20.5178,20.6509,528000.0
2005-04-18 09:40:00,32.59,32.61,32.49,32.51,517300.0,20.6572,20.6699,20.5938,20.6065,517300.0
2005-04-18 09:45:00,32.5,32.6,32.3,32.37,605100.0,20.6002,20.6636,20.4734,20.5178,605100.0
2005-04-18 09:50:00,32.37,32.65,32.37,32.59,398600.0,20.5178,20.6953,20.5178,20.6572,398600.0
2005-04-18 09:55:00,32.6,32.99,32.59,32.9,381600.0,20.6636,20.9108,20.6572,20.8537,381600.0
2005-04-18 10:00:00,32.9,33.12,32.87,33.08,369300.0,20.8537,20.9932,20.8347,20.9678,369300.0
2005-04-18 10:05:00,33.07,33.16,32.99,33.01,372200.0,20.9615,21.0185,20.9108,20.9234,372200.0
2005-04-18 10:10:00,33.01,33.1,33.0,33.01,253400.0,20.9234,20.9805,20.9171,20.9234,253400.0
2005-04-18 10:15:00,33.02,33.05,32.98,33.01,348000.0,20.9298,20.9488,20.9044,20.9234,348000.0
2005-04-18 10:20:00,33.01,33.11,32.98,33.05,188100.0,20.9234,20.9868,20.9044,20.9488,188100.0
2005-04-18 10:25:00,33.05,33.06,32.98,32.99,185700.0,20.9488,20.9551,20.9044,20.9108,185700.0
2005-04-18 10:30:00,32.99,33.0,32.98,33.0,189100.0,20.9108,20.9171,20.9044,20.9171,189100.0
2005-04-18 10:35:00,32.99,33.0,32.97,32.99,96700.0,20.9108,20.9171,20.8981,20.9108,96700.0
2005-04-18 10:40:00,32.98,33.0,32.52,32.62,405200.0,20.9044,20.9171,20.6129,20.6762,405200.0
2005-04-18 10:45:00,32.62,32.82,32.52,32.82,331600.0,20.6762,20.803,20.6129,20.803,331600.0
2005-04-18 10:50:00,32.82,32.84,32.74,32.76,121000.0,20.803,20.8157,20.7523,20.765,121000.0
2005-04-18 10:55:00,32.77,32.95,32.77,32.87,168000.0,20.7713,20.8854,20.7713,20.8347,168000.0
2005-04-18 11:00:00,32.88,33.0,32.85,32.92,182700.0,20.841,20.9171,20.822,20.8664,182700.0
2005-04-18 11:05:00,32.93,32.99,32.82,32.98,155400.0,20.8727,20.9108,20.803,20.9044,155400.0
2005-04-18 11:10:00,32.98,33.0,32.91,32.93,102000.0,20.9044,20.9171,20.8601,20.8727,102000.0
2005-04-18 11:15:00,32.94,32.95,32.78,32.84,214000.0,20.8791,20.8854,20.7777,20.8157,214000.0
2005-04-18 11:20:00,32.84,32.86,32.74,32.78,239100.0,20.8157,20.8284,20.7523,20.7777,239100.0
2005-04-18 11:25:00,32.78,32.81,32.74,32.75,197200.0,20.7777,20.7967,20.7523,20.7586,197200.0
2005-04-18 11:30:00,32.75,32.84,32.74,32.83,113800.0,20.7586,20.8157,20.7523,20.8093,113800.0
2005-04-18 11:35:00,32.84,32.87,32.74,32.79,157800.0,20.8157,20.8347,20.7523,20.784,157800.0
2005-04-18 11:40:00,32.79,32.8,32.65,32.67,261900.0,20.784,20.7903,20.6953,20.7079,261900.0
2005-04-18 11:45:00,32.67,32.7,32.65,32.69,150100.0,20.7079,20.7269,20.6953,20.7206,150100.0
2005-04-18 11:50:00,32.7,32.75,32.67,32.75,107900.0,20.7269,20.7586,20.7079,20.7586,107900.0
2005-04-18 11:55:00,32.75,32.83,32.75,32.79,60300.0,20.7586,20.8093,20.7586,20.784,60300.0
2005-04-18 12:00:00,32.8,32.85,32.74,32.75,92800.0,20.7903,20.822,20.7523,20.7586,92800.0
2005-04-18 12:05:00,32.75,32.8,32.72,32.79,135600.0,20.7586,20.7903,20.7396,20.784,135600.0
2005-04-18 12:10:00,32.79,32.83,32.75,32.82,83200.0,20.784,20.8093,20.7586,20.803,83200.0
2005-04-18 12:15:00,32.81,32.82,32.75,32.75,167700.0,20.7967,20.803,20.7586,20.7586,167700.0
2005-04-18 12:20:00,32.76,32.84,32.74,32.83,126700.0,20.765,20.8157,20.7523,20.8093,126700.0
2005-04-18 12:25:00,32.83,32.84,32.79,32.8,86500.0,20.8093,20.8157,20.784,20.7903,86500.0
2005-04-18 12:30:00,32.8,32.84,32.79,32.83,127500.0,20.7903,20.8157,20.784,20.8093,127500.0
2005-04-18 12:35:00,32.82,32.9,32.81,32.87,119800.0,20.803,20.8537,20.7967,20.8347,119800.0
2005-04-18 12:40:00,32.87,32.88,32.85,32.87,73500.0,20.8347,20.841,20.822,20.8347,73500.0
2005-04-18 12:45:00,32.87,32.94,32.84,32.88,178000.0,20.8347,20.8791,20.8157,20.841,178000.0
2005-04-18 12:50:00,32.87,32.93,32.86,32.93,114400.0,20.8347,20.8727,20.8284,20.8727,114400.0
2005-04-18 12:55:00,32.93,32.97,32.88,32.88,297700.0,20.8727,20.8981,20.841,20.841,297700.0
2005-04-18 13:00:00,32.88,32.91,32.86,32.9,155300.0,20.841,20.8601,20.8284,20.8537,155300.0
2005-04-18 13:05:00,32.9,32.93,32.82,32.87,136000.0,20.8537,20.8727,20.803,20.8347,136000.0
2005-04-18 13:10:00,32.87,32.87,32.79,32.8,97600.0,20.8347,20.8347,20.784,20.7903,97600.0
2005-04-18 13:15:00,32.8,32.83,32.7,32.78,178800.0,20.7903,20.8093,20.7269,20.7777,178800.0
2005-04-18 13:20:00,32.77,32.82,32.72,32.81,84300.0,20.7713,20.803,20.7396,20.7967,84300.0
2005-04-18 13:25:00,32.81,32.81,32.73,32.77,95300.0,20.7967,20.7967,20.746,20.7713,95300.0
2005-04-18 13:30:00,32.77,32.77,32.72,32.77,132900.0,20.7713,20.7713,20.7396,20.7713,132900.0
2005-04-18 13:35:00,32.77,32.77,32.65,32.66,153400.0,20.7713,20.7713,20.6953,20.7016,153400.0
2005-04-18 13:40:00,32.66,32.67,32.56,32.63,226600.0,20.7016,20.7079,20.6382,20.6826,226600.0
2005-04-18 13:45:00,32.63,32.67,32.62,32.65,94300.0,20.6826,20.7079,20.6762,20.6953,94300.0
2005-04-18 13:50:00,32.65,32.65,32.62,32.62,69400.0,20.6953,20.6953,20.6762,20.6762,69400.0
2005-04-18 13:55:00,32.62,32.66,32.57,32.58,75600.0,20.6762,20.7016,20.6445,20.6509,75600.0
2005-04-18 14:00:00,32.58,32.8,32.53,32.77,387300.0,20.6509,20.7903,20.6192,20.7713,387300.0
2005-04-18 14:05:00,32.77,32.83,32.73,32.73,167300.0,20.7713,20.8093,20.746,20.746,167300.0
2005-04-18 14:10:00,32.73,32.77,32.66,32.67,121200.0,20.746,20.7713,20.7016,20.7079,121200.0
2005-04-18 14:15:00,32.67,32.68,32.59,32.59,142300.0,20.7079,20.7143,20.6572,20.6572,142300.0
2005-04-18 14:20:00,32.59,32.62,32.48,32.51,242200.0,20.6572,20.6762,20.5875,20.6065,242200.0
2005-04-18 14:25:00,32.51,32.55,32.36,32.47,252300.0,20.6065,20.6319,20.5114,20.5812,252300.0
2005-04-18 14:30:00,32.47,32.51,32.46,32.51,143900.0,20.5812,20.6065,20.5748,20.6065,143900.0
2005-04-18 14:35:00,32.52,32.64,32.48,32.62,138700.0,20.6129,20.6889,20.5875,20.6762,138700.0
2005-04-18 14:40:00,32.62,32.64,32.48,32.5,164600.0,20.6762,20.6889,20.5875,20.6002,164600.0
2005-04-18 14:45:00,32.5,32.58,32.5,32.55,81200.0,20.6002,20.6509,20.6002,20.6319,81200.0
2005-04-18 14:50:00,32.57,32.7,32.57,32.64,271400.0,20.6445,20.7269,20.6445,20.6889,271400.0
2005-04-18 14:55:00,32.64,32.66,32.58,32.64,283000.0,20.6889,20.7016,20.6509,20.6889,283000.0
2005-04-18 15:00:00,32.65,32.69,32.58,32.59,229300.0,20.6953,20.7206,20.6509,20.6572,229300.0
2005-04-18 15:05:00,32.6,32.64,32.58,32.59,127400.0,20.6636,20.6889,20.6509,20.6572,127400.0
2005-04-18 15:10:00,32.6,32.62,32.57,32.6,152400.0,20.6636,20.6762,20.6445,20.6636,152400.0
2005-04-18 15:15:00,32.6,32.61,32.5,32.55,224800.0,20.6636,20.6699,20.6002,20.6319,224800.0
2005-04-18 15:20:00,32.54,32.64,32.53,32.59,185800.0,20.6255,20.6889,20.6192,20.6572,185800.0
2005-04-18 15:25:00,32.6,32.7,32.58,32.68,288900.0,20.6636,20.7269,20.6509,20.7143,288900.0
2005-04-18 15:30:00,32.67,32.74,32.64,32.67,429700.0,20.7079,20.7523,20.6889,20.7079,429700.0
2005-04-18 15:35:00,32.67,32.68,32.57,32.63,159800.0,20.7079,20.7143,20.6445,20.6826,159800.0
2005-04-18 15:40:00,32.63,32.66,32.6,32.66,199700.0,20.6826,20.7016,20.6636,20.7016,199700.0
2005-04-18 15:45:00,32.67,32.67,32.52,32.61,263200.0,20.7079,20.7079,20.6129,20.6699,263200.0
2005-04-18 15:50:00,32.61,32.66,32.54,32.58,367500.0,20.6699,20.7016,20.6255,20.6509,367500.0
2005-04-18 15:55:00,32.58,32.6,32.53,32.53,465100.0,20.6509,20.6636,20.6192,20.6192,465100.0
2005-04-19 09:30:00,32.72,33.15,32.69,33.09,904700.0,20.7396,21.0122,20.7206,20.9742,904700.0
2005-04-19 09:35:00,33.07,33.19,32.95,33.01,677900.0,20.9615,21.0375,20.8854,20.9234,677900.0
2005-04-19 09:40:00,33.0,33.11,32.97,33.03,374800.0,20.9171,20.9868,20.8981,20.9361,374800.0
2005-04-19 09:45:00,33.04,33.06,32.95,33.02,440600.0,20.9425,20.9551,20.8854,20.9298,440600.0
2005-04-19 09:50:00,33.02,33.04,32.92,32.96,469200.0,20.9298,20.9425,20.8664,20.8918,469200.0
2005-04-19 09:55:00,32.97,33.16,32.94,33.1,279300.0,20.8981,21.0185,20.8791,20.9805,279300.0
2005-04-19 10:00:00,33.11,33.14,33.0,33.01,203500.0,20.9868,21.0058,20.9171,20.9234,203500.0
2005-04-19 10:05:00,33.1,33.11,32.99,33.03,360000.0,20.9805,20.9868,20.9108,20.9361,360000.0
2005-04-19 10:10:00,33.02,33.1,32.99,33.03,304300.0,20.9298,20.9805,20.9108,20.9361,304300.0
2005-04-19 10:15:00,33.02,33.12,32.99,33.11,231100.0,20.9298,20.9932,20.9108,20.9868,231100.0
2005-04-19 10:20:00,33.11,33.24,33.09,33.18,520100.0,20.9868,21.0692,20.9742,21.0312,520100.0
2005-04-19 10:25:00,33.18,33.23,33.1,33.11,168800.0,21.0312,21.0629,20.9805,20.9868,168800.0
2005-04-19 10:30:00,33.12,33.19,33.1,33.17,118900.0,20.9932,21.0375,20.9805,21.0249,118900.0
2005-04-19 10:35:00,33.16,33.17,33.1,33.12,144800.0,21.0185,21.0249,20.9805,20.9932,144800.0
2005-04-19 10:40:00,33.12,33.14,33.0,33.0,185800.0,20.9932,21.0058,20.9171,20.9171,185800.0
2005-04-19 10:45:00,33.0,33.08,32.98,33.07,351800.0,20.9171,20.9678,20.9044,20.9615,351800.0
2005-04-19 10:50:00,33.07,33.09,33.04,33.06,100900.0,20.9615,20.9742,20.9425,20.9551,100900.0
2005-04-19 10:55:00,33.06,33.12,33.04,33.12,100400.0,20.9551,20.9932,20.9425,20.9932,100400.0
2005-04-19 11:00:00,33.13,33.17,33.08,33.15,116300.0,20.9995,21.0249,20.9678,21.0122,116300.0
2005-04-19 11:05:00,33.14,33.15,33.04,33.12,84700.0,21.0058,21.0122,20.9425,20.9932,84700.0
2005-04-19 11:10:00,33.12,33.13,33.03,33.08,79700.0,20.9932,20.9995,20.9361,20.9678,79700.0
2005-04-19 11:15:00,33.08,33.17,33.06,33.15,64200.0,20.9678,21.0249,20.9551,21.0122,64200.0
2005-04-19 11:20:00,33.15,33.17,33.12,33.14,76800.0,21.0122,21.0249,20.9932,21.0058,76800.0
2005-04-19 11:25:00,33.14,33.26,33.08,33.21,128200.0,21.0058,21.0819,20.9678,21.0502,128200.0
2005-04-19 11:30:00,33.21,33.22,33.15,33.19,47500.0,21.0502,21.0566,21.0122,21.0375,47500.0
2005-04-19 11:35:00,33.17,33.17,33.11,33.15,70700.0,21.0249,21.0249,20.9868,21.0122,70700.0
2005-04-19 11:40:00,33.14,33.15,33.01,33.03,94600.0,21.0058,21.0122,20.9234,20.9361,94600.0
2005-04-19 11:45:00,33.02,33.05,32.99,33.05,49600.0,20.9298,20.9488,20.9108,20.9488,49600.0
2005-04-19 11:50:00,33.05,33.08,33.03,33.05,52200.0,20.9488,20.9678,20.9361,20.9488,52200.0
2005-04-19 11:55:00,33.05,33.12,33.04,33.05,63000.0,20.9488,20.9932,20.9425,20.9488,63000.0
2005-04-19 12:00:00,33.06,33.08,32.98,33.0,66000.0,20.9551,20.9678,20.9044,20.9171,66000.0
2005-04-19 12:05:00,33.0,33.04,32.99,33.02,67000.0,20.9171,20.9425,20.9108,20.9298,67000.0
2005-04-19 12:10:00,33.02,33.02,32.99,33.0,78300.0,20.9298,20.9298,20.9108,20.9171,78300.0
2005-04-19 12:15:00,32.99,33.02,32.98,33.01,173200.0,20.9108,20.9298,20.9044,20.9234,173200.0
2005-04-19 12:20:00,33.01,33.01,32.97,32.99,238400.0,20.9234,20.9234,20.8981,20.9108,238400.0
2005-04-19 12:25:00,32.99,33.01,32.89,32.92,194300.0,20.9108,20.9234,20.8474,20.8664,194300.0
2005-04-19 12:30:00,32.92,32.93,32.83,32.86,112600.0,20.8664,20.8727,20.8093,20.8284,112600.0
2005-04-19 12:35:00,32.87,32.88,32.85,32.86,41500.0,20.8347,20.841,20.822,20.8284,41500.0
2005-04-19 12:40:00,32.86,33.09,32.85,33.05,231300.0,20.8284,20.9742,20.822,20.9488,231300.0
2005-04-19 12:45:00,33.05,33.09,32.99,33.0,145700.0,20.9488,20.9742,20.9108,20.9171,145700.0
2005-04-19 12:50:00,33.0,33.0,32.98,32.99,101300.0,20.9171,20.9171,20.9044,20.9108,101300.0
2005-04-19 12:55:00,32.99,33.02,32.98,33.02,110100.0,20.9108,20.9298,20.9044,20.9298,110100.0
2005-04-19 13:00:00,33.02,33.03,32.98,33.03,86400.0,20.9298,20.9361,20.9044,20.9361,86400.0
2005-04-19 13:05:00,33.03,33.04,32.98,33.0,50700.0,20.9361,20.9425,20.9044,20.9171,50700.0
2005-04-19 13:10:00,33.0,33.06,33.0,33.03,75300.0,20.9171,20.9551,20.9171,20.9361,75300.0
2005-04-19 13:15:00,33.03,33.04,32.9,32.9,241100.0,20.9361,20.9425,20.8537,20.8537,241100.0
2005-04-19 13:20:00,32.9,32.92,32.89,32.9,132500.0,20.8537,20.8664,20.8474,20.8537,132500.0
2005-04-19 13:25:00,32.9,33.0,32.89,32.98,127300.0,20.8537,20.9171,20.8474,20.9044,127300.0
2005-04-19 13:30:00,32.98,33.1,32.98,33.04,225000.0,20.9044,20.9805,20.9044,20.9425,225000.0
2005-04-19 13:35:00,33.04,33.11,33.03,33.06,82600.0,20.9425,20.9868,20.9361,20.9551,82600.0
2005-04-19 13:40:00,33.06,33.13,33.04,33.11,85100.0,20.9551,20.9995,20.9425,20.9868,85100.0
2005-04-19 13:45:00,33.11,33.19,33.11,33.17,85100.0,20.9868,21.0375,20.9868,21.0249,85100.0
2005-04-19 13:50:00,33.17,33.2,33.13,33.18,125900.0,21.0249,21.0439,20.9995,21.0312,125900.0
2005-04-19 13:55:00,33.19,33.23,33.14,33.21,109300.0,21.0375,21.0629,21.0058,21.0502,109300.0
2005-04-19 14:00:00,33.2,33.2,33.13,33.16,102500.0,21.0439,21.0439,20.9995,21.0185,102500.0
2005-04-19 14:05:00,33.16,33.2,33.15,33.16,66900.0,21.0185,21.0439,21.0122,21.0185,66900.0
2005-04-19 14:10:00,33.16,33.19,33.13,33.16,74800.0,21.0185,21.0375,20.9995,21.0185,74800.0
2005-04-19 14:15:00,33.16,33.2,33.13,33.16,127300.0,21.0185,21.0439,20.9995,21.0185,127300.0
2005-04-19 14:20:00,33.16,33.2,33.14,33.19,255600.0,21.0185,21.0439,21.0058,21.0375,255600.0
2005-04-19 14:25:00,33.2,33.2,33.1,33.11,74500.0,21.0439,21.0439,20.9805,20.9868,74500.0
2005-04-19 14:30:00,33.1,33.14,33.09,33.09,49400.0,20.9805,21.0058,20.9742,20.9742,49400.0
2005-04-19 14:35:00,33.09,33.1,33.01,33.04,106100.0,20.9742,20.9805,20.9234,20.9425,106100.0
2005-04-19 14:40:00,33.04,33.06,32.98,32.99,202200.0,20.9425,20.9551,20.9044,20.9108,202200.0
2005-04-19 14:45:00,32.99,33.02,32.98,33.0,161600.0,20.9108,20.9298,20.9044,20.9171,161600.0
2005-04-19 14:50:00,32.99,32.99,32.9,32.91,370200.0,20.9108,20.9108,20.8537,20.8601,370200.0
2005-04-19 14:55:00,32.91,32.97,32.89,32.95,145500.0,20.8601,20.8981,20.8474,20.8854,145500.0
2005-04-19 15:00:00,32.94,33.01,32.92,33.0,197000.0,20.8791,20.9234,20.8664,20.9171,197000.0
2005-04-19 15:05:00,33.01,33.02,32.83,32.84,300000.0,20.9234,20.9298,20.8093,20.8157,300000.0
2005-04-19 15:10:00,32.84,32.94,32.8,32.91,152600.0,20.8157,20.8791,20.7903,20.8601,152600.0
2005-04-19 15:15:00,32.92,33.01,32.91,32.98,413000.0,20.8664,20.9234,20.8601,20.9044,413000.0
2005-04-19 15:20:00,32.98,33.01,32.94,33.0,154300.0,20.9044,20.9234,20.8791,20.9171,154300.0
2005-04-19 15:25:00,33.0,33.04,32.99,33.01,136200.0,20.9171,20.9425,20.9108,20.9234,136200.0
2005-04-19 15:30:00,33.02,33.15,33.01,33.13,248900.0,20.9298,21.0122,20.9234,20.9995,248900.0
2005-04-19 15:35:00,33.13,33.13,32.98,33.0,132800.0,20.9995,20.9995,20.9044,20.9171,132800.0
2005-04-19 15:40:00,32.99,33.01,32.98,33.0,135000.0,20.9108,20.9234,20.9044,20.9171,135000.0
2005-04-19 15:45:00,32.99,33.08,32.98,33.0,271400.0,20.9108,20.9678,20.9044,20.9171,271400.0
2005-04-19 15:50:00,33.0,33.01,32.84,32.85,319900.0,20.9171,20.9234,20.8157,20.822,319900.0
2005-04-19 15:55:00,32.85,32.91,32.78,32.83,534700.0,20.822,20.8601,20.7777,20.8093,534700.0
2005-04-20 09:30:00,33.0,33.19,32.82,33.02,579800.0,20.9171,21.0375,20.803,20.9298,579800.0
2005-04-20 09:35:00,33.03,33.06,32.91,32.93,265300.0,20.9361,20.9551,20.8601,20.8727,265300.0
2005-04-20 09:40:00,32.93,32.98,32.71,32.81,391300.0,20.8727,20.9044,20.7333,20.7967,391300.0
2005-04-20 09:45:00,32.8,32.97,32.72,32.96,399800.0,20.7903,20.8981,20.7396,20.8918,399800.0
2005-04-20 09:50:00,32.95,33.11,32.91,32.91,296700.0,20.8854,20.9868,20.8601,20.8601,296700.0
2005-04-20 09:55:00,32.92,32.94,32.74,32.86,367400.0,20.8664,20.8791,20.7523,20.8284,367400.0
2005-04-20 10:00:00,32.86,32.95,32.81,32.95,171900.0,20.8284,20.8854,20.7967,20.8854,171900.0
2005-04-20 10:05:00,32.95,33.03,32.93,33.03,198800.0,20.8854,20.9361,20.8727,20.9361,198800.0
2005-04-20 10:10:00,33.04,33.08,32.98,32.99,265500.0,20.9425,20.9678,20.9044,20.9108,265500.0
2005-04-20 10:15:00,33.02,33.11,32.99,33.01,242000.0,20.9298,20.9868,20.9108,20.9234,242000.0
2005-04-20 10:20:00,33.01,33.04,32.95,32.96,228700.0,20.9234,20.9425,20.8854,20.8918,228700.0
2005-04-20 10:25:00,32.96,33.13,32.95,33.13,118700.0,20.8918,20.9995,20.8854,20.9995,118700.0
2005-04-20 10:30:00,33.13,33.16,32.91,33.13,308500.0,20.9995,21.0185,20.8601,20.9995,308500.0
2005-04-20 10:35:00,33.13,33.18,33.07,33.15,148400.0,20.9995,21.0312,20.9615,21.0122,148400.0
2005-04-20 10:40:00,33.15,33.17,32.98,33.0,251100.0,21.0122,21.0249,20.9044,20.9171,251100.0
2005-04-20 10:45:00,33.0,33.03,32.99,33.01,91900.0,20.9171,20.9361,20.9108,20.9234,91900.0
2005-04-20 10:50:00,33.01,33.12,33.01,33.11,89800.0,20.9234,20.9932,20.9234,20.9868,89800.0
2005-04-20 10:55:00,33.11,33.29,33.07,33.27,245800.0,20.9868,21.1009,20.9615,21.0882,245800.0
2005-04-20 11:00:00,33.26,33.3,33.19,33.26,325900.0,21.0819,21.1073,21.0375,21.0819,325900.0
2005-04-20 11:05:00,33.26,33.29,33.22,33.24,207700.0,21.0819,21.1009,21.0566,21.0692,207700.0
2005-04-20 11:10:00,33.24,33.28,33.19,33.2,296000.0,21.0692,21.0946,21.0375,21.0439,296000.0
2005-04-20 11:15:00,33.2,33.28,33.15,33.17,306300.0,21.0439,21.0946,21.0122,21.0249,306300.0
2005-04-20 11:20:00,33.16,33.19,33.03,33.16,211300.0,21.0185,21.0375,20.9361,21.0185,211300.0
2005-04-20 11:25:00,33.16,33.19,33.04,33.18,190400.0,21.0185,21.0375,20.9425,21.0312,190400.0
2005-04-20 11:30:00,33.18,33.2,33.14,33.19,116500.0,21.0312,21.0439,21.0058,21.0375,116500.0
2005-04-20 11:35:00,33.19,33.2,33.12,33.15,63500.0,21.0375,21.0439,20.9932,21.0122,63500.0
2005-04-20 11:40:00,33.16,33.21,33.15,33.18,58400.0,21.0185,21.0502,21.0122,21.0312,58400.0
2005-04-20 11:45:00,33.18,33.24,33.17,33.2,60900.0,21.0312,21.0692,21.0249,21.0439,60900.0
2005-04-20 11:50:00,33.19,33.27,33.19,33.26,51000.0,21.0375,21.0882,21.0375,21.0819,51000.0
2005-04-20 11:55:00,33.26,33.33,33.21,33.32,193900.0,21.0819,21.1263,21.0502,21.1199,193900.0
2005-04-20 12:00:00,33.31,33.31,33.17,33.2,119500.0,21.1136,21.1136,21.0249,21.0439,119500.0
2005-04-20 12:05:00,33.2,33.23,33.17,33.22,314300.0,21.0439,21.0629,21.0249,21.0566,314300.0
2005-04-20 12:10:00,33.22,33.25,33.17,33.2,132000.0,21.0566,21.0756,21.0249,21.0439,132000.0
2005-04-20 12:15:00,33.21,33.23,33.18,33.2,107300.0,21.0502,21.0629,21.0312,21.0439,107300.0
2005-04-20 12:20:00,33.19,33.26,33.17,33.25,97600.0,21.0375,21.0819,21.0249,21.0756,97600.0
2005-04-20 12:25:00,33.26,33.27,33.2,33.24,52800.0,21.0819,21.0882,21.0439,21.0692,52800.0
2005-04-20 12:30:00,33.23,33.31,33.2,33.26,80700.0,21.0629,21.1136,21.0439,21.0819,80700.0
2005-04-20 12:35:00,33.26,33.27,33.14,33.15,185300.0,21.0819,21.0882,21.0058,21.0122,185300.0
2005-04-20 12:40:00,33.15,33.17,33.1,33.12,91600.0,21.0122,21.0249,20.9805,20.9932,91600.0
2005-04-20 12:45:00,33.11,33.14,33.09,33.12,104900.0,20.9868,21.0058,20.9742,20.9932,104900.0
2005-04-20 12:50:00,33.12,33.13,33.06,33.06,179400.0,20.9932,20.9995,20.9551,20.9551,179400.0
2005-04-20 12:55:00,33.07,33.08,32.95,32.99,277600.0,20.9615,20.9678,20.8854,20.9108,277600.0
2005-04-20 13:00:00,33.0,33.08,32.96,33.07,181300.0,20.9171,20.9678,20.8918,20.9615,181300.0
2005-04-20 13:05:00,33.07,33.14,33.07,33.13,132900.0,20.9615,21.0058,20.9615,20.9995,132900.0
2005-04-20 13:10:00,33.13,33.18,33.09,33.18,182800.0,20.9995,21.0312,20.9742,21.0312,182800.0
2005-04-20 13:15:00,33.17,33.19,33.14,33.18,113400.0,21.0249,21.0375,21.0058,21.0312,113400.0
2005-04-20 13:20:00,33.17,33.2,33.13,33.13,79300.0,21.0249,21.0439,20.9995,20.9995,79300.0
2005-04-20 13:25:00,33.12,33.14,33.11,33.12,91300.0,20.9932,21.0058,20.9868,20.9932,91300.0
2005-04-20 13:30:00,33.12,33.14,33.03,33.04,262700.0,20.9932,21.0058,20.9361,20.9425,262700.0
2005-04-20 13:35:00,33.04,33.11,33.04,33.11,99000.0,20.9425,20.9868,20.9425,20.9868,99000.0
2005-04-20 13:40:00,33.11,33.22,33.11,33.21,172500.0,20.9868,21.0566,20.9868,21.0502,172500.0
2005-04-20 13:45:00,33.22,33.28,33.2,33.23,148900.0,21.0566,21.0946,21.0439,21.0629,148900.0
2005-04-20 13:50:00,33.23,33.26,33.19,33.21,84600.0,21.0629,21.0819,21.0375,21.0502,84600.0
2005-04-20 13:55:00,33.2,33.23,33.09,33.13,76900.0,21.0439,21.0629,20.9742,20.9995,76900.0
2005-04-20 14:00:00,33.13,33.21,33.08,33.17,202000.0,20.9995,21.0502,20.9678,21.0249,202000.0
2005-04-20 14:05:00,33.17,33.18,33.05,33.12,220900.0,21.0249,21.0312,20.9488,20.9932,220900.0
2005-04-20 14:10:00,33.12,33.22,33.12,33.22,215900.0,20.9932,21.0566,20.9932,21.0566,215900.0
2005-04-20 14:15:00,33.22,33.23,33.12,33.22,186800.0,21.0566,21.0629,20.9932,21.0566,186800.0
2005-04-20 14:20:00,33.21,33.24,33.1,33.16,179500.0,21.0502,21.0692,20.9805,21.0185,179500.0
2005-04-20 14:25:00,33.15,33.21,33.1,33.2,153900.0,21.0122,21.0502,20.9805,21.0439,153900.0
2005-04-20 14:30:00,33.2,33.24,33.15,33.22,198800.0,21.0439,21.0692,21.0122,21.0566,198800.0
2005-04-20 14:35:00,33.22,33.28,33.22,33.27,204900.0,21.0566,21.0946,21.0566,21.0882,204900.0
2005-04-20 14:40:00,33.27,33.29,33.2,33.25,217200.0,21.0882,21.1009,21.0439,21.0756,217200.0
2005-04-20 14:45:00,33.24,33.27,33.2,33.25,156300.0,21.0692,21.0882,21.0439,21.0756,156300.0
2005-04-20 14:50:00,33.25,33.3,33.22,33.23,117900.0,21.0756,21.1073,21.0566,21.0629,117900.0
2005-04-20 14:55:00,33.23,33.33,33.23,33.32,276500.0,21.0629,21.1263,21.0629,21.1199,276500.0
2005-04-20 15:00:00,33.32,33.36,33.22,33.36,227800.0,21.1199,21.1453,21.0566,21.1453,227800.0
2005-04-20 15:05:00,33.35,33.43,33.35,33.36,253500.0,21.139,21.1897,21.139,21.1453,253500.0
2005-04-20 15:10:00,33.36,33.38,33.25,33.27,268700.0,21.1453,21.158,21.0756,21.0882,268700.0
2005-04-20 15:15:00,33.27,33.29,33.21,33.27,317900.0,21.0882,21.1009,21.0502,21.0882,317900.0
2005-04-20 15:20:00,33.26,33.27,33.2,33.26,332600.0,21.0819,21.0882,21.0439,21.0819,332600.0
2005-04-20 15:25:00,33.27,33.27,33.19,33.21,274000.0,21.0882,21.0882,21.0375,21.0502,274000.0
2005-04-20 15:30:00,33.21,33.26,33.12,33.15,354800.0,21.0502,21.0819,20.9932,21.0122,354800.0
2005-04-20 15:35:00,33.14,33.15,33.05,33.06,681600.0,21.0058,21.0122,20.9488,20.9551,681600.0
2005-04-20 15:40:00,33.05,33.11,33.02,33.07,393000.0,20.9488,20.9868,20.9298,20.9615,393000.0
2005-04-20 15:45:00,33.08,33.08,33.01,33.05,315800.0,20.9678,20.9678,20.9234,20.9488,315800.0
2005-04-20 15:50:00,33.05,33.18,33.04,33.16,465200.0,20.9488,21.0312,20.9425,21.0185,465200.0
2005-04-20 15:55:00,33.17,33.24,33.09,33.19,794200.0,21.0249,21.0692,20.9742,21.0375,794200.0
2005-04-21 09:30:00,33.05,33.65,33.0,33.46,2467500.0,20.9488,21.3291,20.9171,21.2087,2467500.0
2005-04-21 09:35:00,33.45,33.85,33.41,33.84,1458400.0,21.2023,21.4559,21.177,21.4495,1458400.0
2005-04-21 09:40:00,33.85,33.91,33.4,33.61,968800.0,21.4559,21.4939,21.1706,21.3038,968800.0
2005-04-21 09:45:00,33.61,33.8,33.58,33.61,1016100.0,21.3038,21.4242,21.2847,21.3038,1016100.0
2005-04-21 09:50:00,33.61,33.8,33.59,33.78,979900.0,21.3038,21.4242,21.2911,21.4115,979900.0
2005-04-21 09:55:00,33.78,34.44,33.77,34.37,1462900.0,21.4115,21.8299,21.4052,21.7855,1462900.0
2005-04-21 10:00:00,34.37,34.46,34.05,34.23,1326700.0,21.7855,21.8425,21.5826,21.6967,1326700.0
2005-04-21 10:05:00,34.23,34.3,33.99,34.14,836100.0,21.6967,21.7411,21.5446,21.6397,836100.0
2005-04-21 10:10:00,34.13,34.29,34.04,34.28,654500.0,21.6334,21.7348,21.5763,21.7284,654500.0
2005-04-21 10:15:00,34.29,34.32,33.87,33.9,712400.0,21.7348,21.7538,21.4686,21.4876,712400.0
2005-04-21 10:20:00,33.89,34.16,33.88,34.07,646000.0,21.4812,21.6524,21.4749,21.5953,646000.0
2005-04-21 10:25:00,34.07,34.18,34.06,34.13,516100.0,21.5953,21.665,21.589,21.6334,516100.0
2005-04-21 10:30:00,34.13,34.4,34.12,34.38,515200.0,21.6334,21.8045,21.627,21.7918,515200.0
2005-04-21 10:35:00,34.38,34.53,34.17,34.19,788300.0,21.7918,21.8869,21.6587,21.6714,788300.0
2005-04-21 10:40:00,34.19,34.25,34.03,34.04,464400.0,21.6714,21.7094,21.57,21.5763,464400.0
2005-04-21 10:45:00,34.04,34.11,33.96,34.08,576200.0,21.5763,21.6207,21.5256,21.6017,576200.0
2005-04-21 10:50:00,34.09,34.12,33.98,34.1,502100.0,21.608,21.627,21.5383,21.6143,502100.0
2005-04-21 10:55:00,34.12,34.24,34.09,34.23,309700.0,21.627,21.7031,21.608,21.6967,309700.0
2005-04-21 11:00:00,34.23,34.25,34.16,34.19,237300.0,21.6967,21.7094,21.6524,21.6714,237300.0
2005-04-21 11:05:00,34.19,34.2,34.05,34.17,284800.0,21.6714,21.6777,21.5826,21.6587,284800.0
2005-04-21 11:10:00,34.17,34.25,34.08,34.13,436100.0,21.6587,21.7094,21.6017,21.6334,436100.0
2005-04-21 11:15:00,34.13,34.2,33.82,33.93,615800.0,21.6334,21.6777,21.4369,21.5066,615800.0
2005-04-21 11:20:00,33.93,34.25,33.87,34.0,388500.0,21.5066,21.7094,21.4686,21.551,388500.0
2005-04-21 11:25:00,33.98,34.06,33.91,34.06,269500.0,21.5383,21.589,21.4939,21.589,269500.0
2005-04-21 11:30:00,34.06,34.13,33.99,34.08,219100.0,21.589,21.6334,21.5446,21.6017,219100.0
2005-04-21 11:35:00,34.09,34.21,34.07,34.19,276600.0,21.608,21.6841,21.5953,21.6714,276600.0
2005-04-21 11:40:00,34.2,34.38,34.19,34.31,396000.0,21.6777,21.7918,21.6714,21.7475,396000.0
2005-04-21 11:45:00,34.3,34.35,34.22,34.22,197700.0,21.7411,21.7728,21.6904,21.6904,197700.0
2005-04-21 11:50:00,34.22,34.32,34.21,34.31,158000.0,21.6904,21.7538,21.6841,21.7475,158000.0
2005-04-21 11:55:00,34.31,34.31,34.23,34.27,99800.0,21.7475,21.7475,21.6967,21.7221,99800.0
2005-04-21 12:00:00,34.26,34.41,34.22,34.24,380400.0,21.7158,21.8108,21.6904,21.7031,380400.0
2005-04-21 12:05:00,34.24,34.36,34.2,34.32,240900.0,21.7031,21.7791,21.6777,21.7538,240900.0
2005-04-21 12:10:00,34.33,34.43,34.3,34.42,370000.0,21.7601,21.8235,21.7411,21.8172,370000.0
2005-04-21 12:15:00,34.42,34.5,34.4,34.47,382100.0,21.8172,21.8679,21.8045,21.8489,382100.0
2005-04-21 12:20:00,34.47,34.51,34.36,34.36,225600.0,21.8489,21.8742,21.7791,21.7791,225600.0
2005-04-21 12:25:00,34.36,34.39,34.32,34.32,115400.0,21.7791,21.7982,21.7538,21.7538,115400.0
2005-04-21 12:30:00,34.32,34.33,34.23,34.24,130400.0,21.7538,21.7601,21.6967,21.7031,130400.0
2005-04-21 12:35:00,34.24,34.28,34.23,34.25,130300.0,21.7031,21.7284,21.6967,21.7094,130300.0
2005-04-21 12:40:00,34.25,34.29,34.23,34.24,124200.0,21.7094,21.7348,21.6967,21.7031,124200.0
2005-04-21 12:45:00,34.24,34.27,34.17,34.24,186500.0,21.7031,21.7221,21.6587,21.7031,186500.0
2005-04-21 12:50:00,34.24,34.29,34.17,34.17,174100.0,21.7031,21.7348,21.6587,21.6587,174100.0
2005-04-21 12:55:00,34.17,34.18,34.1,34.12,212000.0,21.6587,21.665,21.6143,21.627,212000.0
2005-04-21 13:00:00,34.12,34.18,34.1,34.17,247400.0,21.627,21.665,21.6143,21.6587,247400.0
2005-04-21 13:05:00,34.17,34.28,34.12,34.27,173700.0,21.6587,21.7284,21.627,21.7221,173700.0
2005-04-21 13:10:00,34.27,34.3,34.22,34.26,181300.0,21.7221,21.7411,21.6904,21.7158,181300.0
2005-04-21 13:15:00,34.26,34.36,34.23,34.33,204600.0,21.7158,21.7791,21.6967,21.7601,204600.0
2005-04-21 13:20:00,34.34,34.36,34.24,34.24,146200.0,21.7665,21.7791,21.7031,21.7031,146200.0
2005-04-21 13:25:00,34.24,34.25,34.15,34.23,132800.0,21.7031,21.7094,21.646,21.6967,132800.0
2005-04-21 13:30:00,34.22,34.24,34.18,34.2,88400.0,21.6904,21.7031,21.665,21.6777,88400.0
2005-04-21 13:35:00,34.2,34.29,34.2,34.28,170300.0,21.6777,21.7348,21.6777,21.7284,170300.0
2005-04-21 13:40:00,34.28,34.31,34.22,34.29,152300.0,21.7284,21.7475,21.6904,21.7348,152300.0
2005-04-21 13:45:00,34.29,34.36,34.25,34.35,164200.0,21.7348,21.7791,21.7094,21.7728,164200.0
2005-04-21 13:50:00,34.34,34.34,34.18,34.25,287300.0,21.7665,21.7665,21.665,21.7094,287300.0
2005-04-21 13:55:00,34.27,34.32,34.23,34.32,122800.0,21.7221,21.7538,21.6967,21.7538,122800.0
2005-04-21 14:00:00,34.32,34.49,34.31,34.46,308500.0,21.7538,21.8615,21.7475,21.8425,308500.0
2005-04-21 14:05:00,34.46,34.47,34.37,34.4,450000.0,21.8425,21.8489,21.7855,21.8045,450000.0
2005-04-21 14:10:00,34.4,34.52,34.39,34.44,287000.0,21.8045,21.8806,21.7982,21.8299,287000.0
2005-04-21 14:15:00,34.44,34.55,34.43,34.45,192500.0,21.8299,21.8996,21.8235,21.8362,192500.0
2005-04-21 14:20:00,34.44,34.6,34.44,34.56,212700.0,21.8299,21.9313,21.8299,21.9059,212700.0
2005-04-21 14:25:00,34.55,34.64,34.48,34.64,541900.0,21.8996,21.9566,21.8552,21.9566,541900.0
2005-04-21 14:30:00,34.64,34.66,34.55,34.59,392000.0,21.9566,21.9693,21.8996,21.9249,392000.0
2005-04-21 14:35:00,34.59,34.6,34.5,34.58,276600.0,21.9249,21.9313,21.8679,21.9186,276600.0
2005-04-21 14:40:00,34.58,34.66,34.53,34.64,195700.0,21.9186,21.9693,21.8869,21.9566,195700.0
2005-04-21 14:45:00,34.64,34.71,34.62,34.69,277900.0,21.9566,22.001,21.9439,21.9883,277900.0
2005-04-21 14:50:00,34.69,34.7,34.64,34.7,251000.0,21.9883,21.9947,21.9566,21.9947,251000.0
2005-04-21 14:55:00,34.7,34.79,34.69,34.73,408700.0,21.9947,22.0517,21.9883,22.0137,408700.0
2005-04-21 15:00:00,34.73,34.84,34.72,34.76,239600.0,22.0137,22.0834,22.0073,22.0327,239600.0
2005-04-21 15:05:00,34.75,34.79,34.69,34.7,283700.0,22.0263,22.0517,21.9883,21.9947,283700.0
2005-04-21 15:10:00,34.7,34.74,34.65,34.68,405800.0,21.9947,22.02,21.963,21.982,405800.0
2005-04-21 15:15:00,34.68,34.69,34.65,34.69,122100.0,21.982,21.9883,21.963,21.9883,122100.0
2005-04-21 15:20:00,34.68,34.8,34.68,34.74,343100.0,21.982,22.058,21.982,22.02,343100.0
2005-04-21 15:25:00,34.74,34.85,34.74,34.84,297700.0,22.02,22.0897,22.02,22.0834,297700.0
2005-04-21 15:30:00,34.85,35.06,34.83,35.02,921800.0,22.0897,22.2228,22.0771,22.1975,921800.0
2005-04-21 15:35:00,35.02,35.02,34.72,34.75,559700.0,22.1975,22.1975,22.0073,22.0263,559700.0
2005-04-21 15:40:00,34.75,34.79,34.66,34.67,430700.0,22.0263,22.0517,21.9693,21.9756,430700.0
2005-04-21 15:45:00,34.67,34.71,34.63,34.66,438600.0,21.9756,22.001,21.9503,21.9693,438600.0
2005-04-21 15:50:00,34.66,34.71,34.6,34.63,394600.0,21.9693,22.001,21.9313,21.9503,394600.0
2005-04-21 15:55:00,34.63,34.8,34.63,34.79,669800.0,21.9503,22.058,21.9503,22.0517,669800.0
2005-04-22 09:30:00,34.43,34.5,34.35,34.44,370000.0,21.8235,21.8679,21.7728,21.8299,370000.0
2005-04-22 09:35:00,34.44,34.7,34.4,34.65,323600.0,21.8299,21.9947,21.8045,21.963,323600.0
2005-04-22 09:40:00,34.63,34.74,34.5,34.6,228500.0,21.9503,22.02,21.8679,21.9313,228500.0
2005-04-22 09:45:00,34.6,34.89,34.53,34.61,435800.0,21.9313,22.1151,21.8869,21.9376,435800.0
2005-04-22 09:50:00,34.61,34.7,34.59,34.61,336100.0,21.9376,21.9947,21.9249,21.9376,336100.0
2005-04-22 09:55:00,34.61,34.64,34.14,34.18,348800.0,21.9376,21.9566,21.6397,21.665,348800.0
2005-04-22 10:00:00,34.18,34.48,34.16,34.4,490900.0,21.665,21.8552,21.6524,21.8045,490900.0
2005-04-22 10:05:00,34.38,34.42,34.07,34.08,433200.0,21.7918,21.8172,21.5953,21.6017,433200.0
2005-04-22 10:10:00,34.12,34.24,34.07,34.19,425200.0,21.627,21.7031,21.5953,21.6714,425200.0
2005-04-22 10:15:00,34.19,34.32,34.13,34.14,415400.0,21.6714,21.7538,21.6334,21.6397,415400.0
2005-04-22 10:20:00,34.13,34.21,34.09,34.14,252700.0,21.6334,21.6841,21.608,21.6397,252700.0
2005-04-22 10:25:00,34.14,34.23,34.13,34.23,146300.0,21.6397,21.6967,21.6334,21.6967,146300.0
2005-04-22 10:30:00,34.22,34.34,34.2,34.28,217600.0,21.6904,21.7665,21.6777,21.7284,217600.0
2005-04-22 10:35:00,34.28,34.46,34.28,34.45,198600.0,21.7284,21.8425,21.7284,21.8362,198600.0
2005-04-22 10:40:00,34.44,34.44,34.28,34.29,129700.0,21.8299,21.8299,21.7284,21.7348,129700.0
2005-04-22 10:45:00,34.29,34.38,34.27,34.3,107900.0,21.7348,21.7918,21.7221,21.7411,107900.0
2005-04-22 10:50:00,34.3,34.34,34.25,34.27,87200.0,21.7411,21.7665,21.7094,21.7221,87200.0
2005-04-22 10:55:00,34.26,34.33,34.2,34.25,102300.0,21.7158,21.7601,21.6777,21.7094,102300.0
2005-04-22 11:00:00,34.26,34.43,34.26,34.35,125000.0,21.7158,21.8235,21.7158,21.7728,125000.0
2005-04-22 11:05:00,34.34,34.34,34.23,34.26,104700.0,21.7665,21.7665,21.6967,21.7158,104700.0
2005-04-22 11:10:00,34.27,34.32,34.21,34.22,111700.0,21.7221,21.7538,21.6841,21.6904,111700.0
2005-04-22 11:15:00,34.21,34.28,34.2,34.21,136800.0,21.6841,21.7284,21.6777,21.6841,136800.0
2005-04-22 11:20:00,34.21,34.26,34.2,34.24,108300.0,21.6841,21.7158,21.6777,21.7031,108300.0
2005-04-22 11:25:00,34.24,34.24,34.11,34.11,110800.0,21.7031,21.7031,21.6207,21.6207,110800.0
2005-04-22 11:30:00,34.12,34.14,34.11,34.13,95700.0,21.627,21.6397,21.6207,21.6334,95700.0
2005-04-22 11:35:00,34.13,34.17,34.11,34.12,107400.0,21.6334,21.6587,21.6207,21.627,107400.0
2005-04-22 11:40:00,34.12,34.13,34.01,34.04,223700.0,21.627,21.6334,21.5573,21.5763,223700.0
2005-04-22 11:45:00,34.03,34.14,34.03,34.1,165700.0,21.57,21.6397,21.57,21.6143,165700.0
2005-04-22 11:50:00,34.1,34.16,34.09,34.13,83100.0,21.6143,21.6524,21.608,21.6334,83100.0
2005-04-22 11:55:00,34.13,34.22,34.12,34.19,116900.0,21.6334,21.6904,21.627,21.6714,116900.0
2005-04-22 12:00:00,34.19,34.21,34.11,34.12,125600.0,21.6714,21.6841,21.6207,21.627,125600.0
2005-04-22 12:05:00,34.12,34.12,34.0,34.0,289400.0,21.627,21.627,21.551,21.551,289400.0
2005-04-22 12:10:00,34.0,34.02,33.93,34.0,129900.0,21.551,21.5636,21.5066,21.551,129900.0
2005-04-22 12:15:00,34.0,34.02,33.98,34.01,97500.0,21.551,21.5636,21.5383,21.5573,97500.0
2005-04-22 12:20:00,34.01,34.02,33.98,33.99,104700.0,21.5573,21.5636,21.5383,21.5446,104700.0
2005-04-22 12:25:00,33.99,34.01,33.98,34.0,83100.0,21.5446,21.5573,21.5383,21.551,83100.0
2005-04-22 12:30:00,34.0,34.01,33.96,33.97,67100.0,21.551,21.5573,21.5256,21.5319,67100.0
2005-04-22 12:35:00,33.97,34.01,33.93,34.0,80700.0,21.5319,21.5573,21.5066,21.551,80700.0
2005-04-22 12:40:00,34.0,34.03,33.96,34.01,114800.0,21.551,21.57,21.5256,21.5573,114800.0
2005-04-22 12:45:00,34.0,34.03,34.0,34.01,69300.0,21.551,21.57,21.551,21.5573,69300.0
2005-04-22 12:50:00,34.01,34.05,33.94,33.95,139500.0,21.5573,21.5826,21.5129,21.5193,139500.0
2005-04-22 12:55:00,33.95,34.02,33.94,33.97,76100.0,21.5193,21.5636,21.5129,21.5319,76100.0
2005-04-22 13:00:00,33.96,33.98,33.92,33.93,65500.0,21.5256,21.5383,21.5002,21.5066,65500.0
2005-04-22 13:05:00,33.92,33.95,33.9,33.94,82000.0,21.5002,21.5193,21.4876,21.5129,82000.0
2005-04-22 13:10:00,33.94,33.98,33.93,33.98,66000.0,21.5129,21.5383,21.5066,21.5383,66000.0
2005-04-22 13:15:00,33.97,34.04,33.97,34.03,168300.0,21.5319,21.5763,21.5319,21.57,168300.0
2005-04-22 13:20:00,34.03,34.09,34.01,34.07,136100.0,21.57,21.608,21.5573,21.5953,136100.0
2005-04-22 13:25:00,34.06,34.07,34.04,34.06,53300.0,21.589,21.5953,21.5763,21.589,53300.0
2005-04-22 13:30:00,34.05,34.1,34.05,34.09,69300.0,21.5826,21.6143,21.5826,21.608,69300.0
2005-04-22 13:35:00,34.09,34.18,34.09,34.14,120000.0,21.608,21.665,21.608,21.6397,120000.0
2005-04-22 13:40:00,34.15,34.18,34.05,34.08,71200.0,21.646,21.665,21.5826,21.6017,71200.0
2005-04-22 13:45:00,34.08,34.14,34.08,34.12,40800.0,21.6017,21.6397,21.6017,21.627,40800.0
2005-04-22 13:50:00,34.13,34.16,34.12,34.14,49500.0,21.6334,21.6524,21.627,21.6397,49500.0
2005-04-22 13:55:00,34.13,34.2,34.11,34.2,121500.0,21.6334,21.6777,21.6207,21.6777,121500.0
2005-04-22 14:00:00,34.2,34.2,34.13,34.13,64400.0,21.6777,21.6777,21.6334,21.6334,64400.0
2005-04-22 14:05:00,34.15,34.18,34.12,34.12,57200.0,21.646,21.665,21.627,21.627,57200.0
2005-04-22 14:10:00,34.12,34.16,34.1,34.12,66700.0,21.627,21.6524,21.6143,21.627,66700.0
2005-04-22 14:15:00,34.12,34.14,34.05,34.07,130800.0,21.627,21.6397,21.5826,21.5953,130800.0
2005-04-22 14:20:00,34.07,34.07,33.97,34.0,86600.0,21.5953,21.5953,21.5319,21.551,86600.0
2005-04-22 14:25:00,34.0,34.03,33.97,34.0,109000.0,21.551,21.57,21.5319,21.551,109000.0
2005-04-22 14:30:00,34.0,34.01,33.96,33.99,88200.0,21.551,21.5573,21.5256,21.5446,88200.0
2005-04-22 14:35:00,34.0,34.0,33.8,33.81,214100.0,21.551,21.551,21.4242,21.4305,214100.0
2005-04-22 14:40:00,33.79,33.9,33.79,33.87,194100.0,21.4178,21.4876,21.4178,21.4686,194100.0
2005-04-22 14:45:00,33.88,33.88,33.75,33.77,210200.0,21.4749,21.4749,21.3925,21.4052,210200.0
2005-04-22 14:50:00,33.77,34.1,33.77,33.83,242500.0,21.4052,21.6143,21.4052,21.4432,242500.0
2005-04-22 14:55:00,33.83,33.97,33.82,33.9,198900.0,21.4432,21.5319,21.4369,21.4876,198900.0
2005-04-22 15:00:00,33.9,33.98,33.89,33.9,232500.0,21.4876,21.5383,21.4812,21.4876,232500.0
2005-04-22 15:05:00,33.9,33.9,33.84,33.84,151900.0,21.4876,21.4876,21.4495,21.4495,151900.0
2005-04-22 15:10:00,33.85,33.86,33.76,33.79,162300.0,21.4559,21.4622,21.3988,21.4178,162300.0
2005-04-22 15:15:00,33.79,33.81,33.75,33.77,158700.0,21.4178,21.4305,21.3925,21.4052,158700.0
2005-04-22 15:20:00,33.77,33.84,33.71,33.78,218000.0,21.4052,21.4495,21.3671,21.4115,218000.0
2005-04-22 15:25:00,33.78,33.79,33.66,33.67,242700.0,21.4115,21.4178,21.3354,21.3418,242700.0
2005-04-22 15:30:00,33.67,33.69,33.59,33.6,234400.0,21.3418,21.3545,21.2911,21.2974,234400.0
2005-04-22 15:35:00,33.6,33.77,33.59,33.74,366800.0,21.2974,21.4052,21.2911,21.3862,366800.0
2005-04-22 15:40:00,33.75,33.83,33.72,33.76,358400.0,21.3925,21.4432,21.3735,21.3988,358400.0
2005-04-22 15:45:00,33.77,33.8,33.71,33.73,256900.0,21.4052,21.4242,21.3671,21.3798,256900.0
2005-04-22 15:50:00,33.73,34.12,33.72,34.07,572400.0,21.3798,21.627,21.3735,21.5953,572400.0
2005-04-22 15:55:00,34.07,34.1,33.92,33.92,546400.0,21.5953,21.6143,21.5002,21.5002,546400.0
2005-04-25 09:30:00,34.09,34.25,33.92,34.12,367900.0,21.608,21.7094,21.5002,21.627,367900.0
2005-04-25 09:35:00,34.12,34.21,34.09,34.12,169800.0,21.627,21.6841,21.608,21.627,169800.0
2005-04-25 09:40:00,34.12,34.13,34.06,34.06,99200.0,21.627,21.6334,21.589,21.589,99200.0
2005-04-25 09:45:00,34.08,34.2,34.04,34.1,138500.0,21.6017,21.6777,21.5763,21.6143,138500.0
2005-04-25 09:50:00,34.1,34.12,34.05,34.1,97600.0,21.6143,21.627,21.5826,21.6143,97600.0
2005-04-25 09:55:00,34.1,34.13,34.04,34.05,93300.0,21.6143,21.6334,21.5763,21.5826,93300.0
2005-04-25 10:00:00,34.04,34.16,34.02,34.07,153900.0,21.5763,21.6524,21.5636,21.5953,153900.0
2005-04-25 10:05:00,34.07,34.25,34.02,34.2,288000.0,21.5953,21.7094,21.5636,21.6777,288000.0
2005-04-25 10:10:00,34.2,34.33,34.2,34.22,221400.0,21.6777,21.7601,21.6777,21.6904,221400.0
2005-04-25 10:15:00,34.22,34.27,34.16,34.22,101200.0,21.6904,21.7221,21.6524,21.6904,101200.0
2005-04-25 10:20:00,34.21,34.32,34.2,34.27,156500.0,21.6841,21.7538,21.6777,21.7221,156500.0
2005-04-25 10:25:00,34.27,34.38,34.26,34.32,154100.0,21.7221,21.7918,21.7158,21.7538,154100.0
2005-04-25 10:30:00,34.32,34.4,34.3,34.33,155400.0,21.7538,21.8045,21.7411,21.7601,155400.0
2005-04-25 10:35:00,34.33,34.47,34.32,34.45,233800.0,21.7601,21.8489,21.7538,21.8362,233800.0
2005-04-25 10:40:00,34.44,34.49,34.37,34.37,182600.0,21.8299,21.8615,21.7855,21.7855,182600.0
2005-04-25 10:45:00,34.37,34.38,34.27,34.35,231900.0,21.7855,21.7918,21.7221,21.7728,231900.0
2005-04-25 10:50:00,34.35,34.4,34.28,34.38,171200.0,21.7728,21.8045,21.7284,21.7918,171200.0
2005-04-25 10:55:00,34.38,34.4,34.29,34.35,83200.0,21.7918,21.8045,21.7348,21.7728,83200.0
2005-04-25 11:00:00,34.36,34.46,34.36,34.42,102200.0,21.7791,21.8425,21.7791,21.8172,102200.0
2005-04-25 11:05:00,34.43,34.53,34.41,34.44,227000.0,21.8235,21.8869,21.8108,21.8299,227000.0
2005-04-25 11:10:00,34.43,34.47,34.39,34.43,134300.0,21.8235,21.8489,21.7982,21.8235,134300.0
2005-04-25 11:15:00,34.44,34.47,34.36,34.47,112300.0,21.8299,21.8489,21.7791,21.8489,112300.0
2005-04-25 11:20:00,34.47,34.56,34.47,34.5,127800.0,21.8489,21.9059,21.8489,21.8679,127800.0
2005-04-25 11:25:00,34.49,34.52,34.47,34.5,134300.0,21.8615,21.8806,21.8489,21.8679,134300.0
2005-04-25 11:30:00,34.47,34.5,34.42,34.42,93600.0,21.8489,21.8679,21.8172,21.8172,93600.0
2005-04-25 11:35:00,34.43,34.47,34.42,34.46,72400.0,21.8235,21.8489,21.8172,21.8425,72400.0
2005-04-25 11:40:00,34.46,34.51,34.44,34.45,116800.0,21.8425,21.8742,21.8299,21.8362,116800.0
2005-04-25 11:45:00,34.45,34.51,34.42,34.5,123500.0,21.8362,21.8742,21.8172,21.8679,123500.0
2005-04-25 11:50:00,34.5,34.51,34.46,34.47,58100.0,21.8679,21.8742,21.8425,21.8489,58100.0
2005-04-25 11:55:00,34.47,34.5,34.45,34.46,121700.0,21.8489,21.8679,21.8362,21.8425,121700.0
2005-04-25 12:00:00,34.46,34.5,34.43,34.44,101800.0,21.8425,21.8679,21.8235,21.8299,101800.0
2005-04-25 12:05:00,34.44,34.49,34.44,34.45,51100.0,21.8299,21.8615,21.8299,21.8362,51100.0
2005-04-25 12:10:00,34.45,34.49,34.44,34.44,96800.0,21.8362,21.8615,21.8299,21.8299,96800.0
2005-04-25 12:15:00,34.43,34.45,34.4,34.45,91000.0,21.8235,21.8362,21.8045,21.8362,91000.0
2005-04-25 12:20:00,34.45,34.45,34.42,34.42,81100.0,21.8362,21.8362,21.8172,21.8172,81100.0
2005-04-25 12:25:00,34.42,34.45,34.42,34.45,63900.0,21.8172,21.8362,21.8172,21.8362,63900.0
2005-04-25 12:30:00,34.45,34.47,34.44,34.47,77800.0,21.8362,21.8489,21.8299,21.8489,77800.0
2005-04-25 12:35:00,34.47,34.5,34.46,34.47,62400.0,21.8489,21.8679,21.8425,21.8489,62400.0
2005-04-25 12:40:00,34.46,34.52,34.46,34.51,107800.0,21.8425,21.8806,21.8425,21.8742,107800.0
2005-04-25 12:45:00,34.52,34.53,34.48,34.5,81100.0,21.8806,21.8869,21.8552,21.8679,81100.0
2005-04-25 12:50:00,34.5,34.52,34.48,34.48,48300.0,21.8679,21.8806,21.8552,21.8552,48300.0
2005-04-25 12:55:00,34.48,34.51,34.48,34.5,69200.0,21.8552,21.8742,21.8552,21.8679,69200.0
2005-04-25 13:00:00,34.5,34.51,34.43,34.45,123900.0,21.8679,21.8742,21.8235,21.8362,123900.0
2005-04-25 13:05:00,34.46,34.47,34.45,34.45,86700.0,21.8425,21.8489,21.8362,21.8362,86700.0
2005-04-25 13:10:00,34.45,34.51,34.45,34.47,123500.0,21.8362,21.8742,21.8362,21.8489,123500.0
2005-04-25 13:15:00,34.47,34.49,34.46,34.47,39600.0,21.8489,21.8615,21.8425,21.8489,39600.0
2005-04-25 13:20:00,34.47,34.48,34.46,34.48,42500.0,21.8489,21.8552,21.8425,21.8552,42500.0
2005-04-25 13:25:00,34.47,34.49,34.47,34.48,56100.0,21.8489,21.8615,21.8489,21.8552,56100.0
2005-04-25 13:30:00,34.48,34.6,34.48,34.57,164400.0,21.8552,21.9313,21.8552,21.9123,164400.0
2005-04-25 13:35:00,34.57,34.72,34.57,34.7,401100.0,21.9123,22.0073,21.9123,21.9947,401100.0
2005-04-25 13:40:00,34.7,34.71,34.6,34.65,107100.0,21.9947,22.001,21.9313,21.963,107100.0
2005-04-25 13:45:00,34.65,34.66,34.6,34.62,158900.0,21.963,21.9693,21.9313,21.9439,158900.0
2005-04-25 13:50:00,34.63,34.64,34.59,34.59,159000.0,21.9503,21.9566,21.9249,21.9249,159000.0
2005-04-25 13:55:00,34.59,34.63,34.58,34.61,213300.0,21.9249,21.9503,21.9186,21.9376,213300.0
2005-04-25 14:00:00,34.61,34.67,34.6,34.61,94400.0,21.9376,21.9756,21.9313,21.9376,94400.0
2005-04-25 14:05:00,34.61,34.64,34.57,34.59,127400.0,21.9376,21.9566,21.9123,21.9249,127400.0
2005-04-25 14:10:00,34.6,34.66,34.59,34.61,131100.0,21.9313,21.9693,21.9249,21.9376,131100.0
2005-04-25 14:15:00,34.61,34.65,34.56,34.58,99800.0,21.9376,21.963,21.9059,21.9186,99800.0
2005-04-25 14:20:00,34.58,34.6,34.54,34.57,54900.0,21.9186,21.9313,21.8932,21.9123,54900.0
2005-04-25 14:25:00,34.57,34.59,34.55,34.57,112100.0,21.9123,21.9249,21.8996,21.9123,112100.0
2005-04-25 14:30:00,34.56,34.62,34.56,34.6,124700.0,21.9059,21.9439,21.9059,21.9313,124700.0
2005-04-25 14:35:00,34.6,34.61,34.51,34.51,104900.0,21.9313,21.9376,21.8742,21.8742,104900.0
2005-04-25 14:40:00,34.52,34.59,34.51,34.58,123000.0,21.8806,21.9249,21.8742,21.9186,123000.0
2005-04-25 14:45:00,34.58,34.58,34.47,34.54,166200.0,21.9186,21.9186,21.8489,21.8932,166200.0
2005-04-25 14:50:00,34.54,34.56,34.46,34.47,139600.0,21.8932,21.9059,21.8425,21.8489,139600.0
2005-04-25 14:55:00,34.47,34.55,34.46,34.51,140500.0,21.8489,21.8996,21.8425,21.8742,140500.0
2005-04-25 15:00:00,34.51,34.51,34.43,34.48,181100.0,21.8742,21.8742,21.8235,21.8552,181100.0
2005-04-25 15:05:00,34.48,34.51,34.39,34.45,303500.0,21.8552,21.8742,21.7982,21.8362,303500.0
2005-04-25 15:10:00,34.45,34.48,34.43,34.44,232500.0,21.8362,21.8552,21.8235,21.8299,232500.0
2005-04-25 15:15:00,34.43,34.43,34.31,34.4,397200.0,21.8235,21.8235,21.7475,21.8045,397200.0
2005-04-25 15:20:00,34.4,34.52,34.38,34.5,300000.0,21.8045,21.8806,21.7918,21.8679,300000.0
2005-04-25 15:25:00,34.5,34.52,34.46,34.51,211700.0,21.8679,21.8806,21.8425,21.8742,211700.0
2005-04-25 15:30:00,34.51,34.72,34.5,34.65,427800.0,21.8742,22.0073,21.8679,21.963,427800.0
2005-04-25 15:35:00,34.64,34.65,34.55,34.59,311000.0,21.9566,21.963,21.8996,21.9249,311000.0
2005-04-25 15:40:00,34.59,34.66,34.58,34.59,241100.0,21.9249,21.9693,21.9186,21.9249,241100.0
2005-04-25 15:45:00,34.58,34.61,34.53,34.6,228700.0,21.9186,21.9376,21.8869,21.9313,228700.0
2005-04-25 15:50:00,34.59,34.65,34.59,34.65,345700.0,21.9249,21.963,21.9249,21.963,345700.0
2005-04-25 15:55:00,34.64,34.76,34.64,34.7,536600.0,21.9566,22.0327,21.9566,21.9947,536600.0
2005-04-26 09:30:00,34.4,34.51,34.3,34.34,682400.0,21.8045,21.8742,21.7411,21.7665,682400.0
2005-04-26 09:35:00,34.34,34.34,34.23,34.29,245500.0,21.7665,21.7665,21.6967,21.7348,245500.0
2005-04-26 09:40:00,34.3,34.39,34.27,34.3,126700.0,21.7411,21.7982,21.7221,21.7411,126700.0
2005-04-26 09:45:00,34.3,34.36,34.28,34.35,145900.0,21.7411,21.7791,21.7284,21.7728,145900.0
2005-04-26 09:50:00,34.36,34.37,34.32,34.32,159000.0,21.7791,21.7855,21.7538,21.7538,159000.0
2005-04-26 09:55:00,34.33,34.36,34.29,34.32,141400.0,21.7601,21.7791,21.7348,21.7538,141400.0
2005-04-26 10:00:00,34.31,34.4,34.15,34.2,346600.0,21.7475,21.8045,21.646,21.6777,346600.0
2005-04-26 10:05:00,34.2,34.33,34.17,34.3,315800.0,21.6777,21.7601,21.6587,21.7411,315800.0
2005-04-26 10:10:00,34.3,34.34,34.26,34.33,254300.0,21.7411,21.7665,21.7158,21.7601,254300.0
2005-04-26 10:15:00,34.33,34.5,34.3,34.44,535500.0,21.7601,21.8679,21.7411,21.8299,535500.0
2005-04-26 10:20:00,34.44,34.5,34.38,34.43,413300.0,21.8299,21.8679,21.7918,21.8235,413300.0
2005-04-26 10:25:00,34.43,34.51,34.27,34.31,518300.0,21.8235,21.8742,21.7221,21.7475,518300.0
2005-04-26 10:30:00,34.3,34.35,34.24,34.3,353000.0,21.7411,21.7728,21.7031,21.7411,353000.0
2005-04-26 10:35:00,34.3,34.34,34.25,34.31,279800.0,21.7411,21.7665,21.7094,21.7475,279800.0
2005-04-26 10:40:00,34.32,34.54,34.28,34.49,456800.0,21.7538,21.8932,21.7284,21.8615,456800.0
2005-04-26 10:45:00,34.49,34.58,34.46,34.53,415000.0,21.8615,21.9186,21.8425,21.8869,415000.0
2005-04-26 10:50:00,34.54,34.71,34.49,34.7,442500.0,21.8932,22.001,21.8615,21.9947,442500.0
2005-04-26 10:55:00,34.7,34.7,34.64,34.66,225000.0,21.9947,21.9947,21.9566,21.9693,225000.0
2005-04-26 11:00:00,34.66,34.68,34.6,34.61,257300.0,21.9693,21.982,21.9313,21.9376,257300.0
2005-04-26 11:05:00,34.61,34.65,34.6,34.63,163200.0,21.9376,21.963,21.9313,21.9503,163200.0
2005-04-26 11:10:00,34.63,34.67,34.63,34.64,61600.0,21.9503,21.9756,21.9503,21.9566,61600.0
2005-04-26 11:15:00,34.63,34.65,34.59,34.65,151100.0,21.9503,21.963,21.9249,21.963,151100.0
2005-04-26 11:20:00,34.64,34.67,34.55,34.65,1204000.0,21.9566,21.9756,21.8996,21.963,1204000.0
2005-04-26 11:25:00,34.64,34.85,34.64,34.83,290800.0,21.9566,22.0897,21.9566,22.0771,290800.0
2005-04-26 11:30:00,34.84,34.87,34.8,34.82,435900.0,22.0834,22.1024,22.058,22.0707,435900.0
2005-04-26 11:35:00,34.82,34.95,34.81,34.95,217500.0,22.0707,22.1531,22.0644,22.1531,217500.0
2005-04-26 11:40:00,34.94,35.05,34.93,35.0,424100.0,22.1468,22.2165,22.1404,22.1848,424100.0
2005-04-26 11:45:00,35.0,35.01,34.9,34.93,198400.0,22.1848,22.1911,22.1214,22.1404,198400.0
2005-04-26 11:50:00,34.94,34.95,34.88,34.91,90000.0,22.1468,22.1531,22.1087,22.1278,90000.0
2005-04-26 11:55:00,34.91,34.94,34.9,34.93,50400.0,22.1278,22.1468,22.1214,22.1404,50400.0
2005-04-26 12:00:00,34.93,34.95,34.93,34.95,65000.0,22.1404,22.1531,22.1404,22.1531,65000.0
2005-04-26 12:05:00,34.94,34.95,34.93,34.94,33400.0,22.1468,22.1531,22.1404,22.1468,33400.0
2005-04-26 12:10:00,34.94,34.95,34.86,34.88,159900.0,22.1468,22.1531,22.0961,22.1087,159900.0
2005-04-26 12:15:00,34.88,34.91,34.88,34.89,181300.0,22.1087,22.1278,22.1087,22.1151,181300.0
2005-04-26 12:20:00,34.89,34.9,34.86,34.87,237700.0,22.1151,22.1214,22.0961,22.1024,237700.0
2005-04-26 12:25:00,34.87,34.91,34.87,34.89,37300.0,22.1024,22.1278,22.1024,22.1151,37300.0
2005-04-26 12:30:00,34.88,34.9,34.84,34.84,61800.0,22.1087,22.1214,22.0834,22.0834,61800.0
2005-04-26 12:35:00,34.84,34.84,34.75,34.75,150100.0,22.0834,22.0834,22.0263,22.0263,150100.0
2005-04-26 12:40:00,34.75,34.79,34.72,34.77,147300.0,22.0263,22.0517,22.0073,22.039,147300.0
2005-04-26 12:45:00,34.77,34.79,34.77,34.78,30900.0,22.039,22.0517,22.039,22.0454,30900.0
2005-04-26 12:50:00,34.78,34.81,34.78,34.8,121600.0,22.0454,22.0644,22.0454,22.058,121600.0
2005-04-26 12:55:00,34.81,34.82,34.8,34.8,36600.0,22.0644,22.0707,22.058,22.058,36600.0
2005-04-26 13:00:00,34.8,34.81,34.72,34.73,97300.0,22.058,22.0644,22.0073,22.0137,97300.0
2005-04-26 13:05:00,34.73,34.74,34.64,34.65,67800.0,22.0137,22.02,21.9566,21.963,67800.0
2005-04-26 13:10:00,34.65,34.68,34.62,34.66,83100.0,21.963,21.982,21.9439,21.9693,83100.0
2005-04-26 13:15:00,34.65,34.67,34.61,34.64,160500.0,21.963,21.9756,21.9376,21.9566,160500.0
2005-04-26 13:20:00,34.65,34.65,34.61,34.62,232700.0,21.963,21.963,21.9376,21.9439,232700.0
2005-04-26 13:25:00,34.62,34.63,34.52,34.57,277800.0,21.9439,21.9503,21.8806,21.9123,277800.0
2005-04-26 13:30:00,34.56,34.66,34.56,34.65,219500.0,21.9059,21.9693,21.9059,21.963,219500.0
2005-04-26 13:35:00,34.65,34.66,34.61,34.65,92300.0,21.963,21.9693,21.9376,21.963,92300.0
2005-04-26 13:40:00,34.65,34.69,34.65,34.68,68500.0,21.963,21.9883,21.963,21.982,68500.0
2005-04-26 13:45:00,34.68,34.69,34.65,34.66,101500.0,21.982,21.9883,21.963,21.9693,101500.0
2005-04-26 13:50:00,34.67,34.67,34.63,34.65,232100.0,21.9756,21.9756,21.9503,21.963,232100.0
2005-04-26 13:55:00,34.65,34.69,34.64,34.65,139300.0,21.963,21.9883,21.9566,21.963,139300.0
2005-04-26 14:00:00,34.64,34.65,34.61,34.61,99900.0,21.9566,21.963,21.9376,21.9376,99900.0
2005-04-26 14:05:00,34.6,34.61,34.5,34.54,171400.0,21.9313,21.9376,21.8679,21.8932,171400.0
2005-04-26 14:10:00,34.53,34.57,34.53,34.54,104200.0,21.8869,21.9123,21.8869,21.8932,104200.0
2005-04-26 14:15:00,34.54,34.56,34.48,34.55,215800.0,21.8932,21.9059,21.8552,21.8996,215800.0
2005-04-26 14:20:00,34.55,34.55,34.48,34.55,225100.0,21.8996,21.8996,21.8552,21.8996,225100.0
2005-04-26 14:25:00,34.55,34.55,34.45,34.49,229100.0,21.8996,21.8996,21.8362,21.8615,229100.0
2005-04-26 14:30:00,34.48,34.56,34.45,34.55,161800.0,21.8552,21.9059,21.8362,21.8996,161800.0
2005-04-26 14:35:00,34.55,34.59,34.54,34.55,211400.0,21.8996,21.9249,21.8932,21.8996,211400.0
2005-04-26 14:40:00,34.56,34.6,34.54,34.55,120600.0,21.9059,21.9313,21.8932,21.8996,120600.0
2005-04-26 14:45:00,34.55,34.59,34.42,34.46,244200.0,21.8996,21.9249,21.8172,21.8425,244200.0
2005-04-26 14:50:00,34.46,34.49,34.41,34.46,282400.0,21.8425,21.8615,21.8108,21.8425,282400.0
2005-04-26 14:55:00,34.45,34.49,34.36,34.37,250400.0,21.8362,21.8615,21.7791,21.7855,250400.0
2005-04-26 15:00:00,34.37,34.39,34.32,34.38,284600.0,21.7855,21.7982,21.7538,21.7918,284600.0
2005-04-26 15:05:00,34.39,34.47,34.38,34.46,130500.0,21.7982,21.8489,21.7918,21.8425,130500.0
2005-04-26 15:10:00,34.46,34.55,34.44,34.53,254300.0,21.8425,21.8996,21.8299,21.8869,254300.0
2005-04-26 15:15:00,34.53,34.58,34.52,34.58,124600.0,21.8869,21.9186,21.8806,21.9186,124600.0
2005-04-26 15:20:00,34.57,34.67,34.57,34.66,253300.0,21.9123,21.9756,21.9123,21.9693,253300.0
2005-04-26 15:25:00,34.66,34.69,34.59,34.62,176000.0,21.9693,21.9883,21.9249,21.9439,176000.0
2005-04-26 15:30:00,34.61,34.61,34.58,34.58,186100.0,21.9376,21.9376,21.9186,21.9186,186100.0
2005-04-26 15:35:00,34.58,34.61,34.56,34.6,244300.0,21.9186,21.9376,21.9059,21.9313,244300.0
2005-04-26 15:40:00,34.59,34.6,34.47,34.5,340600.0,21.9249,21.9313,21.8489,21.8679,340600.0
2005-04-26 15:45:00,34.5,34.58,34.48,34.55,536200.0,21.8679,21.9186,21.8552,21.8996,536200.0
2005-04-26 15:50:00,34.55,34.55,34.48,34.5,403600.0,21.8996,21.8996,21.8552,21.8679,403600.0
2005-04-26 15:55:00,34.5,34.52,34.47,34.49,466300.0,21.8679,21.8806,21.8489,21.8615,466300.0
2005-04-27 09:30:00,34.15,34.7,34.12,34.55,519800.0,21.646,21.9947,21.627,21.8996,519800.0
2005-04-27 09:35:00,34.56,34.86,34.23,34.56,279300.0,21.9059,22.0961,21.6967,21.9059,279300.0
2005-04-27 09:40:00,34.57,34.65,34.5,34.53,246400.0,21.9123,21.963,21.8679,21.8869,246400.0
2005-04-27 09:45:00,34.54,34.7,34.5,34.6,244900.0,21.8932,21.9947,21.8679,21.9313,244900.0
2005-04-27 09:50:00,34.59,34.72,34.54,34.6,190400.0,21.9249,22.0073,21.8932,21.9313,190400.0
2005-04-27 09:55:00,34.59,34.66,34.44,34.47,267900.0,21.9249,21.9693,21.8299,21.8489,267900.0
2005-04-27 10:00:00,34.45,34.55,34.37,34.55,274200.0,21.8362,21.8996,21.7855,21.8996,274200.0
2005-04-27 10:05:00,34.55,34.56,34.47,34.49,136800.0,21.8996,21.9059,21.8489,21.8615,136800.0
2005-04-27 10:10:00,34.49,34.56,34.48,34.56,117600.0,21.8615,21.9059,21.8552,21.9059,117600.0
2005-04-27 10:15:00,34.57,34.67,34.56,34.64,197500.0,21.9123,21.9756,21.9059,21.9566,197500.0
2005-04-27 10:20:00,34.64,34.69,34.55,34.59,188700.0,21.9566,21.9883,21.8996,21.9249,188700.0
2005-04-27 10:25:00,34.59,34.68,34.58,34.62,125800.0,21.9249,21.982,21.9186,21.9439,125800.0
2005-04-27 10:30:00,34.62,34.78,34.62,34.78,360400.0,21.9439,22.0454,21.9439,22.0454,360400.0
2005-04-27 10:35:00,34.78,34.81,34.59,34.71,238900.0,22.0454,22.0644,21.9249,22.001,238900.0
2005-04-27 10:40:00,34.71,34.74,34.61,34.65,162600.0,22.001,22.02,21.9376,21.963,162600.0
2005-04-27 10:45:00,34.66,34.79,34.65,34.77,123800.0,21.9693,22.0517,21.963,22.039,123800.0
2005-04-27 10:50:00,34.78,34.78,34.68,34.75,119900.0,22.0454,22.0454,21.982,22.0263,119900.0
2005-04-27 10:55:00,34.76,34.87,34.75,34.85,305100.0,22.0327,22.1024,22.0263,22.0897,305100.0
2005-04-27 11:00:00,34.86,34.88,34.84,34.86,183400.0,22.0961,22.1087,22.0834,22.0961,183400.0
2005-04-27 11:05:00,34.87,34.96,34.85,34.88,232900.0,22.1024,22.1595,22.0897,22.1087,232900.0
2005-04-27 11:10:00,34.87,34.88,34.81,34.81,148100.0,22.1024,22.1087,22.0644,22.0644,148100.0
2005-04-27 11:15:00,34.81,34.85,34.79,34.82,95400.0,22.0644,22.0897,22.0517,22.0707,95400.0
2005-04-27 11:20:00,34.84,34.97,34.8,34.95,239000.0,22.0834,22.1658,22.058,22.1531,239000.0
2005-04-27 11:25:00,34.96,35.11,34.96,35.03,349100.0,22.1595,22.2545,22.1595,22.2038,349100.0
2005-04-27 11:30:00,35.03,35.08,35.0,35.02,287700.0,22.2038,22.2355,22.1848,22.1975,287700.0
2005-04-27 11:35:00,35.02,35.04,35.0,35.01,149100.0,22.1975,22.2102,22.1848,22.1911,149100.0
2005-04-27 11:40:00,35.0,35.02,34.91,34.95,148800.0,22.1848,22.1975,22.1278,22.1531,148800.0
2005-04-27 11:45:00,34.95,35.0,34.78,34.98,151800.0,22.1531,22.1848,22.0454,22.1721,151800.0
2005-04-27 11:50:00,34.98,35.03,34.95,35.01,208600.0,22.1721,22.2038,22.1531,22.1911,208600.0
2005-04-27 11:55:00,35.02,35.1,35.0,35.09,192000.0,22.1975,22.2482,22.1848,22.2419,192000.0
2005-04-27 12:00:00,35.09,35.13,35.09,35.13,348000.0,22.2419,22.2672,22.2419,22.2672,348000.0
2005-04-27 12:05:00,35.13,35.17,35.1,35.11,261400.0,22.2672,22.2926,22.2482,22.2545,261400.0
2005-04-27 12:10:00,35.12,35.16,35.11,35.11,123900.0,22.2609,22.2862,22.2545,22.2545,123900.0
2005-04-27 12:15:00,35.11,35.14,35.11,35.12,50300.0,22.2545,22.2735,22.2545,22.2609,50300.0
2005-04-27 12:20:00,35.12,35.14,35.09,35.13,99600.0,22.2609,22.2735,22.2419,22.2672,99600.0
2005-04-27 12:25:00,35.13,35.13,34.95,35.05,120100.0,22.2672,22.2672,22.1531,22.2165,120100.0
2005-04-27 12:30:00,35.06,35.07,35.02,35.04,228800.0,22.2228,22.2292,22.1975,22.2102,228800.0
2005-04-27 12:35:00,35.05,35.07,35.03,35.07,99100.0,22.2165,22.2292,22.2038,22.2292,99100.0
2005-04-27 12:40:00,35.06,35.12,35.05,35.1,81400.0,22.2228,22.2609,22.2165,22.2482,81400.0
2005-04-27 12:45:00,35.11,35.12,35.03,35.04,165200.0,22.2545,22.2609,22.2038,22.2102,165200.0
2005-04-27 12:50:00,35.05,35.08,35.03,35.05,69100.0,22.2165,22.2355,22.2038,22.2165,69100.0
2005-04-27 12:55:00,35.08,35.15,35.07,35.15,128100.0,22.2355,22.2799,22.2292,22.2799,128100.0
2005-04-27 13:00:00,35.14,35.17,35.11,35.16,204600.0,22.2735,22.2926,22.2545,22.2862,204600.0
2005-04-27 13:05:00,35.16,35.25,35.14,35.24,268200.0,22.2862,22.3433,22.2735,22.3369,268200.0
2005-04-27 13:10:00,35.24,35.31,35.24,35.25,288800.0,22.3369,22.3813,22.3369,22.3433,288800.0
2005-04-27 13:15:00,35.25,35.3,35.21,35.29,176600.0,22.3433,22.375,22.3179,22.3686,176600.0
2005-04-27 13:20:00,35.29,35.29,35.23,35.27,91600.0,22.3686,22.3686,22.3306,22.3559,91600.0
2005-04-27 13:25:00,35.27,35.28,35.25,35.26,95200.0,22.3559,22.3623,22.3433,22.3496,95200.0
2005-04-27 13:30:00,35.26,35.35,35.26,35.34,276100.0,22.3496,22.4067,22.3496,22.4003,276100.0
2005-04-27 13:35:00,35.35,35.41,35.27,35.36,448700.0,22.4067,22.4447,22.3559,22.413,448700.0
2005-04-27 13:40:00,35.36,35.38,35.33,35.37,216100.0,22.413,22.4257,22.394,22.4193,216100.0
2005-04-27 13:45:00,35.37,35.41,35.34,35.35,207800.0,22.4193,22.4447,22.4003,22.4067,207800.0
2005-04-27 13:50:00,35.34,35.4,35.33,35.39,115300.0,22.4003,22.4383,22.394,22.432,115300.0
2005-04-27 13:55:00,35.39,35.41,35.37,35.38,140500.0,22.432,22.4447,22.4193,22.4257,140500.0
2005-04-27 14:00:00,35.37,35.42,35.36,35.37,183900.0,22.4193,22.451,22.413,22.4193,183900.0
2005-04-27 14:05:00,35.38,35.38,34.35,35.27,368800.0,22.4257,22.4257,21.7728,22.3559,368800.0
2005-04-27 14:10:00,35.27,35.3,35.17,35.26,201000.0,22.3559,22.375,22.2926,22.3496,201000.0
2005-04-27 14:15:00,35.27,35.28,35.15,35.24,292600.0,22.3559,22.3623,22.2799,22.3369,292600.0
2005-04-27 14:20:00,35.24,35.37,35.23,35.35,192600.0,22.3369,22.4193,22.3306,22.4067,192600.0
2005-04-27 14:25:00,35.35,35.45,35.27,35.42,329300.0,22.4067,22.47,22.3559,22.451,329300.0
2005-04-27 14:30:00,35.42,35.47,35.39,35.4,173500.0,22.451,22.4827,22.432,22.4383,173500.0
2005-04-27 14:35:00,35.4,35.41,35.33,35.34,164600.0,22.4383,22.4447,22.394,22.4003,164600.0
2005-04-27 14:40:00,35.34,35.36,35.24,35.34,211400.0,22.4003,22.413,22.3369,22.4003,211400.0
2005-04-27 14:45:00,35.34,35.42,35.33,35.36,169400.0,22.4003,22.451,22.394,22.413,169400.0
2005-04-27 14:50:00,35.36,35.49,35.36,35.43,245500.0,22.413,22.4954,22.413,22.4574,245500.0
2005-04-27 14:55:00,35.43,35.49,35.41,35.46,160000.0,22.4574,22.4954,22.4447,22.4764,160000.0
2005-04-27 15:00:00,35.46,35.5,35.43,35.44,209600.0,22.4764,22.5017,22.4574,22.4637,209600.0
2005-04-27 15:05:00,35.44,35.45,35.34,35.34,205400.0,22.4637,22.47,22.4003,22.4003,205400.0
2005-04-27 15:10:00,35.33,35.37,35.3,35.34,219500.0,22.394,22.4193,22.375,22.4003,219500.0
2005-04-27 15:15:00,35.35,35.36,35.31,35.34,191300.0,22.4067,22.413,22.3813,22.4003,191300.0
2005-04-27 15:20:00,35.34,35.39,35.29,35.35,155600.0,22.4003,22.432,22.3686,22.4067,155600.0
2005-04-27 15:25:00,35.35,35.37,35.32,35.32,194000.0,22.4067,22.4193,22.3876,22.3876,194000.0
2005-04-27 15:30:00,35.32,35.37,35.3,35.36,188000.0,22.3876,22.4193,22.375,22.413,188000.0
2005-04-27 15:35:00,35.36,35.36,35.27,35.28,249000.0,22.413,22.413,22.3559,22.3623,249000.0
2005-04-27 15:40:00,35.28,35.32,35.23,35.31,310800.0,22.3623,22.3876,22.3306,22.3813,310800.0
2005-04-27 15:45:00,35.31,35.39,35.29,35.35,319100.0,22.3813,22.432,22.3686,22.4067,319100.0
2005-04-27 15:50:00,35.35,35.45,35.32,35.39,387700.0,22.4067,22.47,22.3876,22.432,387700.0
2005-04-27 15:55:00,35.39,35.42,35.32,35.34,628300.0,22.432,22.451,22.3876,22.4003,628300.0
2005-04-28 09:30:00,35.0,35.19,34.93,35.07,612000.0,22.1848,22.3052,22.1404,22.2292,612000.0
2005-04-28 09:35:00,35.06,35.24,35.05,35.18,440000.0,22.2228,22.3369,22.2165,22.2989,440000.0
2005-04-28 09:40:00,35.17,35.22,35.04,35.04,228000.0,22.2926,22.3243,22.2102,22.2102,228000.0
2005-04-28 09:45:00,35.04,35.11,34.97,35.04,304400.0,22.2102,22.2545,22.1658,22.2102,304400.0
2005-04-28 09:50:00,35.04,35.13,35.04,35.06,189500.0,22.2102,22.2672,22.2102,22.2228,189500.0
2005-04-28 09:55:00,35.06,35.16,35.04,35.08,180200.0,22.2228,22.2862,22.2102,22.2355,180200.0
2005-04-28 10:00:00,35.08,35.09,34.99,35.05,279100.0,22.2355,22.2419,22.1785,22.2165,279100.0
2005-04-28 10:05:00,35.04,35.06,35.0,35.03,167000.0,22.2102,22.2228,22.1848,22.2038,167000.0
2005-04-28 10:10:00,35.03,35.11,35.0,35.06,219600.0,22.2038,22.2545,22.1848,22.2228,219600.0
2005-04-28 10:15:00,35.06,35.08,34.99,35.06,288200.0,22.2228,22.2355,22.1785,22.2228,288200.0
2005-04-28 10:20:00,35.06,35.16,35.04,35.12,377500.0,22.2228,22.2862,22.2102,22.2609,377500.0
2005-04-28 10:25:00,35.13,35.15,35.03,35.12,243600.0,22.2672,22.2799,22.2038,22.2609,243600.0
2005-04-28 10:30:00,35.12,35.4,35.1,35.28,354100.0,22.2609,22.4383,22.2482,22.3623,354100.0
2005-04-28 10:35:00,35.28,35.28,35.14,35.17,216400.0,22.3623,22.3623,22.2735,22.2926,216400.0
2005-04-28 10:40:00,35.17,35.17,35.04,35.07,271300.0,22.2926,22.2926,22.2102,22.2292,271300.0
2005-04-28 10:45:00,35.07,35.09,35.02,35.05,236800.0,22.2292,22.2419,22.1975,22.2165,236800.0
2005-04-28 10:50:00,35.05,35.05,34.99,35.0,237700.0,22.2165,22.2165,22.1785,22.1848,237700.0
2005-04-28 10:55:00,35.0,35.08,34.97,34.98,208000.0,22.1848,22.2355,22.1658,22.1721,208000.0
2005-04-28 11:00:00,34.99,35.01,34.9,35.0,266900.0,22.1785,22.1911,22.1214,22.1848,266900.0
2005-04-28 11:05:00,35.01,35.05,34.94,34.97,211200.0,22.1911,22.2165,22.1468,22.1658,211200.0
2005-04-28 11:10:00,34.97,35.01,34.95,34.98,129100.0,22.1658,22.1911,22.1531,22.1721,129100.0
2005-04-28 11:15:00,34.98,35.06,34.97,35.05,182200.0,22.1721,22.2228,22.1658,22.2165,182200.0
2005-04-28 11:20:00,35.05,35.05,35.0,35.02,140100.0,22.2165,22.2165,22.1848,22.1975,140100.0
2005-04-28 11:25:00,35.01,35.02,34.96,34.96,99300.0,22.1911,22.1975,22.1595,22.1595,99300.0
2005-04-28 11:30:00,34.96,34.98,34.87,34.88,145400.0,22.1595,22.1721,22.1024,22.1087,145400.0
2005-04-28 11:35:00,34.88,34.88,34.8,34.82,197900.0,22.1087,22.1087,22.058,22.0707,197900.0
2005-04-28 11:40:00,34.8,34.86,34.79,34.84,102400.0,22.058,22.0961,22.0517,22.0834,102400.0
2005-04-28 11:45:00,34.84,34.93,34.84,34.91,68300.0,22.0834,22.1404,22.0834,22.1278,68300.0
2005-04-28 11:50:00,34.9,34.91,34.82,34.82,81200.0,22.1214,22.1278,22.0707,22.0707,81200.0
2005-04-28 11:55:00,34.82,34.9,34.82,34.89,86700.0,22.0707,22.1214,22.0707,22.1151,86700.0
2005-04-28 12:00:00,34.89,34.92,34.85,34.91,122900.0,22.1151,22.1341,22.0897,22.1278,122900.0
2005-04-28 12:05:00,34.91,34.92,34.87,34.87,87200.0,22.1278,22.1341,22.1024,22.1024,87200.0
2005-04-28 12:10:00,34.87,34.88,34.78,34.81,92000.0,22.1024,22.1087,22.0454,22.0644,92000.0
2005-04-28 12:15:00,34.81,34.87,34.81,34.84,160500.0,22.0644,22.1024,22.0644,22.0834,160500.0
2005-04-28 12:20:00,34.84,34.84,34.8,34.82,53400.0,22.0834,22.0834,22.058,22.0707,53400.0
2005-04-28 12:25:00,34.81,34.84,34.79,34.83,34500.0,22.0644,22.0834,22.0517,22.0771,34500.0
2005-04-28 12:30:00,34.83,34.86,34.82,34.86,54000.0,22.0771,22.0961,22.0707,22.0961,54000.0
2005-04-28 12:35:00,34.85,34.87,34.85,34.85,51900.0,22.0897,22.1024,22.0897,22.0897,51900.0
2005-04-28 12:40:00,34.85,34.91,34.85,34.9,50700.0,22.0897,22.1278,22.0897,22.1214,50700.0
2005-04-28 12:45:00,34.91,34.97,34.9,34.93,91700.0,22.1278,22.1658,22.1214,22.1404,91700.0
2005-04-28 12:50:00,34.94,34.96,34.91,34.95,52200.0,22.1468,22.1595,22.1278,22.1531,52200.0
2005-04-28 12:55:00,34.95,34.97,34.92,34.93,72200.0,22.1531,22.1658,22.1341,22.1404,72200.0
2005-04-28 13:00:00,34.93,34.94,34.89,34.9,70300.0,22.1404,22.1468,22.1151,22.1214,70300.0
2005-04-28 13:05:00,34.89,34.92,34.89,34.89,63900.0,22.1151,22.1341,22.1151,22.1151,63900.0
2005-04-28 13:10:00,34.89,34.9,34.89,34.89,19100.0,22.1151,22.1214,22.1151,22.1151,19100.0
2005-04-28 13:15:00,34.88,34.89,34.75,34.76,114100.0,22.1087,22.1151,22.0263,22.0327,114100.0
2005-04-28 13:20:00,34.75,34.84,34.75,34.83,109600.0,22.0263,22.0834,22.0263,22.0771,109600.0
2005-04-28 13:25:00,34.83,34.85,34.79,34.8,39100.0,22.0771,22.0897,22.0517,22.058,39100.0
2005-04-28 13:30:00,34.8,34.83,34.78,34.8,75000.0,22.058,22.0771,22.0454,22.058,75000.0
2005-04-28 13:35:00,34.8,34.84,34.79,34.84,132400.0,22.058,22.0834,22.0517,22.0834,132400.0
2005-04-28 13:40:00,34.85,34.91,34.84,34.85,103400.0,22.0897,22.1278,22.0834,22.0897,103400.0
2005-04-28 13:45:00,34.84,34.86,34.8,34.83,48500.0,22.0834,22.0961,22.058,22.0771,48500.0
2005-04-28 13:50:00,34.82,34.9,34.82,34.9,62400.0,22.0707,22.1214,22.0707,22.1214,62400.0
2005-04-28 13:55:00,34.91,35.01,34.91,34.98,224700.0,22.1278,22.1911,22.1278,22.1721,224700.0
2005-04-28 14:00:00,34.97,35.01,34.91,35.01,93400.0,22.1658,22.1911,22.1278,22.1911,93400.0
2005-04-28 14:05:00,35.01,35.05,34.94,35.02,201600.0,22.1911,22.2165,22.1468,22.1975,201600.0
2005-04-28 14:10:00,35.01,35.06,35.0,35.0,90400.0,22.1911,22.2228,22.1848,22.1848,90400.0
2005-04-28 14:15:00,35.01,35.05,34.9,34.9,120100.0,22.1911,22.2165,22.1214,22.1214,120100.0
2005-04-28 14:20:00,34.9,34.91,34.8,34.82,202100.0,22.1214,22.1278,22.058,22.0707,202100.0
2005-04-28 14:25:00,34.82,34.86,34.73,34.78,159300.0,22.0707,22.0961,22.0137,22.0454,159300.0
2005-04-28 14:30:00,34.78,34.79,34.68,34.71,215900.0,22.0454,22.0517,21.982,22.001,215900.0
2005-04-28 14:35:00,34.71,34.82,34.71,34.78,143600.0,22.001,22.0707,22.001,22.0454,143600.0
2005-04-28 14:40:00,34.78,34.83,34.75,34.75,91800.0,22.0454,22.0771,22.0263,22.0263,91800.0
2005-04-28 14:45:00,34.76,34.78,34.69,34.73,210900.0,22.0327,22.0454,21.9883,22.0137,210900.0
2005-04-28 14:50:00,34.72,34.8,34.7,34.8,128700.0,22.0073,22.058,21.9947,22.058,128700.0
2005-04-28 14:55:00,34.8,34.83,34.76,34.82,152800.0,22.058,22.0771,22.0327,22.0707,152800.0
2005-04-28 15:00:00,34.81,34.83,34.8,34.83,74800.0,22.0644,22.0771,22.058,22.0771,74800.0
2005-04-28 15:05:00,34.83,34.86,34.81,34.84,61300.0,22.0771,22.0961,22.0644,22.0834,61300.0
2005-04-28 15:10:00,34.84,34.87,34.82,34.82,83500.0,22.0834,22.1024,22.0707,22.0707,83500.0
2005-04-28 15:15:00,34.82,34.83,34.77,34.81,111200.0,22.0707,22.0771,22.039,22.0644,111200.0
2005-04-28 15:20:00,34.81,34.88,34.81,34.87,183300.0,22.0644,22.1087,22.0644,22.1024,183300.0
2005-04-28 15:25:00,34.87,34.88,34.83,34.86,97500.0,22.1024,22.1087,22.0771,22.0961,97500.0
2005-04-28 15:30:00,34.86,34.88,34.79,34.8,108900.0,22.0961,22.1087,22.0517,22.058,108900.0
2005-04-28 15:35:00,34.8,34.8,34.76,34.77,155300.0,22.058,22.058,22.0327,22.039,155300.0
2005-04-28 15:40:00,34.77,34.9,34.77,34.83,160600.0,22.039,22.1214,22.039,22.0771,160600.0
2005-04-28 15:45:00,34.83,34.84,34.7,34.75,269000.0,22.0771,22.0834,21.9947,22.0263,269000.0
2005-04-28 15:50:00,34.75,34.81,34.75,34.78,205100.0,22.0263,22.0644,22.0263,22.0454,205100.0
2005-04-28 15:55:00,34.79,34.87,34.75,34.84,417600.0,22.0517,22.1024,22.0263,22.0834,417600.0
2005-04-29 09:30:00,34.91,35.1,34.82,34.89,304600.0,22.1278,22.2482,22.0707,22.1151,304600.0
2005-04-29 09:35:00,34.89,35.1,34.86,34.99,350800.0,22.1151,22.2482,22.0961,22.1785,350800.0
2005-04-29 09:40:00,34.95,34.97,34.84,34.92,183300.0,22.1531,22.1658,22.0834,22.1341,183300.0
2005-04-29 09:45:00,34.93,35.18,34.89,35.1,166100.0,22.1404,22.2989,22.1151,22.2482,166100.0
2005-04-29 09:50:00,35.1,35.1,34.89,34.91,123600.0,22.2482,22.2482,22.1151,22.1278,123600.0
2005-04-29 09:55:00,34.9,35.06,34.9,35.05,162700.0,22.1214,22.2228,22.1214,22.2165,162700.0
2005-04-29 10:00:00,35.04,35.11,34.77,34.78,231800.0,22.2102,22.2545,22.039,22.0454,231800.0
2005-04-29 10:05:00,34.78,34.92,34.31,34.47,576000.0,22.0454,22.1341,21.7475,21.8489,576000.0
2005-04-29 10:10:00,34.46,34.5,34.36,34.39,328400.0,21.8425,21.8679,21.7791,21.7982,328400.0
2005-04-29 10:15:00,34.4,34.44,34.33,34.34,343600.0,21.8045,21.8299,21.7601,21.7665,343600.0
2005-04-29 10:20:00,34.33,34.5,34.33,34.46,278300.0,21.7601,21.8679,21.7601,21.8425,278300.0
2005-04-29 10:25:00,34.46,34.66,34.39,34.6,279300.0,21.8425,21.9693,21.7982,21.9313,279300.0
2005-04-29 10:30:00,34.6,34.64,34.49,34.54,172000.0,21.9313,21.9566,21.8615,21.8932,172000.0
2005-04-29 10:35:00,34.54,34.55,34.4,34.49,193000.0,21.8932,21.8996,21.8045,21.8615,193000.0
2005-04-29 10:40:00,34.48,34.52,34.38,34.39,164200.0,21.8552,21.8806,21.7918,21.7982,164200.0
2005-04-29 10:45:00,34.39,34.5,34.24,34.26,554000.0,21.7982,21.8679,21.7031,21.7158,554000.0
2005-04-29 10:50:00,34.26,34.36,34.25,34.29,213100.0,21.7158,21.7791,21.7094,21.7348,213100.0
2005-04-29 10:55:00,34.29,34.4,34.29,34.33,306700.0,21.7348,21.8045,21.7348,21.7601,306700.0
2005-04-29 11:00:00,34.33,34.47,34.28,34.33,142800.0,21.7601,21.8489,21.7284,21.7601,142800.0
2005-04-29 11:05:00,34.32,34.55,34.3,34.52,208800.0,21.7538,21.8996,21.7411,21.8806,208800.0
2005-04-29 11:10:00,34.51,34.6,34.47,34.47,188100.0,21.8742,21.9313,21.8489,21.8489,188100.0
2005-04-29 11:15:00,34.47,34.52,34.45,34.49,105000.0,21.8489,21.8806,21.8362,21.8615,105000.0
2005-04-29 11:20:00,34.49,34.79,34.39,34.41,212900.0,21.8615,22.0517,21.7982,21.8108,212900.0
2005-04-29 11:25:00,34.41,34.51,34.41,34.49,163300.0,21.8108,21.8742,21.8108,21.8615,163300.0
2005-04-29 11:30:00,34.5,34.5,34.32,34.36,155800.0,21.8679,21.8679,21.7538,21.7791,155800.0
2005-04-29 11:35:00,34.36,34.4,34.32,34.38,75800.0,21.7791,21.8045,21.7538,21.7918,75800.0
2005-04-29 11:40:00,34.38,34.4,34.24,34.27,174000.0,21.7918,21.8045,21.7031,21.7221,174000.0
2005-04-29 11:45:00,34.26,34.35,34.25,34.34,96700.0,21.7158,21.7728,21.7094,21.7665,96700.0
2005-04-29 11:50:00,34.34,34.38,34.31,34.35,114800.0,21.7665,21.7918,21.7475,21.7728,114800.0
2005-04-29 11:55:00,34.34,34.4,34.32,34.33,111500.0,21.7665,21.8045,21.7538,21.7601,111500.0
2005-04-29 12:00:00,34.34,34.37,34.3,34.32,107200.0,21.7665,21.7855,21.7411,21.7538,107200.0
2005-04-29 12:05:00,34.33,34.34,34.24,34.26,86700.0,21.7601,21.7665,21.7031,21.7158,86700.0
2005-04-29 12:10:00,34.27,34.33,34.27,34.31,68500.0,21.7221,21.7601,21.7221,21.7475,68500.0
2005-04-29 12:15:00,34.3,34.33,34.21,34.23,107700.0,21.7411,21.7601,21.6841,21.6967,107700.0
2005-04-29 12:20:00,34.23,34.27,34.23,34.25,40400.0,21.6967,21.7221,21.6967,21.7094,40400.0
2005-04-29 12:25:00,34.26,34.28,34.23,34.25,54900.0,21.7158,21.7284,21.6967,21.7094,54900.0
2005-04-29 12:30:00,34.24,34.27,34.24,34.25,38400.0,21.7031,21.7221,21.7031,21.7094,38400.0
2005-04-29 12:35:00,34.25,34.35,34.23,34.35,32800.0,21.7094,21.7728,21.6967,21.7728,32800.0
2005-04-29 12:40:00,34.35,34.39,34.3,34.33,153700.0,21.7728,21.7982,21.7411,21.7601,153700.0
2005-04-29 12:45:00,34.32,34.35,34.32,34.35,29400.0,21.7538,21.7728,21.7538,21.7728,29400.0
2005-04-29 12:50:00,34.35,34.4,34.34,34.39,84800.0,21.7728,21.8045,21.7665,21.7982,84800.0
2005-04-29 12:55:00,34.4,34.4,34.35,34.36,99700.0,21.8045,21.8045,21.7728,21.7791,99700.0
2005-04-29 13:00:00,34.36,34.42,34.36,34.4,167500.0,21.7791,21.8172,21.7791,21.8045,167500.0
2005-04-29 13:05:00,34.4,34.51,34.39,34.48,201100.0,21.8045,21.8742,21.7982,21.8552,201100.0
2005-04-29 13:10:00,34.48,34.58,34.48,34.55,171700.0,21.8552,21.9186,21.8552,21.8996,171700.0
2005-04-29 13:15:00,34.56,34.58,34.39,34.54,187400.0,21.9059,21.9186,21.7982,21.8932,187400.0
2005-04-29 13:20:00,34.55,34.57,34.47,34.47,89800.0,21.8996,21.9123,21.8489,21.8489,89800.0
2005-04-29 13:25:00,34.48,34.48,34.37,34.42,125100.0,21.8552,21.8552,21.7855,21.8172,125100.0
2005-04-29 13:30:00,34.42,34.44,34.4,34.42,43600.0,21.8172,21.8299,21.8045,21.8172,43600.0
2005-04-29 13:35:00,34.43,34.44,34.31,34.33,60700.0,21.8235,21.8299,21.7475,21.7601,60700.0
2005-04-29 13:40:00,34.33,34.39,34.31,34.39,56200.0,21.7601,21.7982,21.7475,21.7982,56200.0
2005-04-29 13:45:00,34.39,34.41,34.36,34.4,46100.0,21.7982,21.8108,21.7791,21.8045,46100.0
2005-04-29 13:50:00,34.4,34.42,34.36,34.4,94500.0,21.8045,21.8172,21.7791,21.8045,94500.0
2005-04-29 13:55:00,34.4,34.47,34.4,34.44,75300.0,21.8045,21.8489,21.8045,21.8299,75300.0
2005-04-29 14:00:00,34.44,34.48,34.43,34.47,43700.0,21.8299,21.8552,21.8235,21.8489,43700.0
2005-04-29 14:05:00,34.46,34.49,34.43,34.49,74800.0,21.8425,21.8615,21.8235,21.8615,74800.0
2005-04-29 14:10:00,34.49,34.51,34.46,34.5,66200.0,21.8615,21.8742,21.8425,21.8679,66200.0
2005-04-29 14:15:00,34.5,34.57,34.45,34.48,82800.0,21.8679,21.9123,21.8362,21.8552,82800.0
2005-04-29 14:20:00,34.47,34.55,34.46,34.54,96700.0,21.8489,21.8996,21.8425,21.8932,96700.0
2005-04-29 14:25:00,34.53,34.62,34.49,34.61,155500.0,21.8869,21.9439,21.8615,21.9376,155500.0
2005-04-29 14:30:00,34.6,34.85,34.6,34.75,416300.0,21.9313,22.0897,21.9313,22.0263,416300.0
2005-04-29 14:35:00,34.74,34.81,34.71,34.75,265500.0,22.02,22.0644,22.001,22.0263,265500.0
2005-04-29 14:40:00,34.75,34.76,34.71,34.74,147900.0,22.0263,22.0327,22.001,22.02,147900.0
2005-04-29 14:45:00,34.73,34.97,34.73,34.96,274400.0,22.0137,22.1658,22.0137,22.1595,274400.0
2005-04-29 14:50:00,34.95,35.02,34.88,34.88,266000.0,22.1531,22.1975,22.1087,22.1087,266000.0
2005-04-29 14:55:00,34.88,34.89,34.81,34.82,118500.0,22.1087,22.1151,22.0644,22.0707,118500.0
2005-04-29 15:00:00,34.81,34.83,34.77,34.78,188600.0,22.0644,22.0771,22.039,22.0454,188600.0
2005-04-29 15:05:00,34.78,34.84,34.76,34.78,173300.0,22.0454,22.0834,22.0327,22.0454,173300.0
2005-04-29 15:10:00,34.78,34.81,34.77,34.79,105800.0,22.0454,22.0644,22.039,22.0517,105800.0
2005-04-29 15:15:00,34.79,34.87,34.79,34.85,171300.0,22.0517,22.1024,22.0517,22.0897,171300.0
2005-04-29 15:20:00,34.84,34.87,34.82,34.84,155800.0,22.0834,22.1024,22.0707,22.0834,155800.0
2005-04-29 15:25:00,34.85,34.91,34.84,34.86,224800.0,22.0897,22.1278,22.0834,22.0961,224800.0
2005-04-29 15:30:00,34.86,34.86,34.81,34.86,106500.0,22.0961,22.0961,22.0644,22.0961,106500.0
2005-04-29 15:35:00,34.86,34.97,34.86,34.94,184600.0,22.0961,22.1658,22.0961,22.1468,184600.0
2005-04-29 15:40:00,34.93,34.97,34.82,34.95,256000.0,22.1404,22.1658,22.0707,22.1531,256000.0
2005-04-29 15:45:00,34.95,34.95,34.82,34.88,317700.0,22.1531,22.1531,22.0707,22.1087,317700.0
2005-04-29 15:50:00,34.88,34.9,34.8,34.8,216800.0,22.1087,22.1214,22.058,22.058,216800.0
2005-04-29 15:55:00,34.8,34.89,34.76,34.89,517600.0,22.058,22.1151,22.0327,22.1151,517600.0
2005-05-02 09:30:00,34.87,35.0,34.82,34.91,422200.0,22.1024,22.1848,22.0707,22.1278,422200.0
2005-05-02 09:35:00,34.91,35.07,34.9,34.97,234300.0,22.1278,22.2292,22.1214,22.1658,234300.0
2005-05-02 09:40:00,34.97,35.32,34.97,35.3,317500.0,22.1658,22.3876,22.1658,22.375,317500.0
2005-05-02 09:45:00,35.3,35.3,35.18,35.22,197300.0,22.375,22.375,22.2989,22.3243,197300.0
2005-05-02 09:50:00,35.22,35.23,35.08,35.16,265500.0,22.3243,22.3306,22.2355,22.2862,265500.0
2005-05-02 09:55:00,35.17,35.19,35.1,35.15,103600.0,22.2926,22.3052,22.2482,22.2799,103600.0
2005-05-02 10:00:00,35.15,35.25,35.07,35.09,231800.0,22.2799,22.3433,22.2292,22.2419,231800.0
2005-05-02 10:05:00,35.08,35.25,35.04,35.11,244800.0,22.2355,22.3433,22.2102,22.2545,244800.0
2005-05-02 10:10:00,35.11,35.19,35.01,35.01,170400.0,22.2545,22.3052,22.1911,22.1911,170400.0
2005-05-02 10:15:00,35.02,35.11,34.99,35.08,135800.0,22.1975,22.2545,22.1785,22.2355,135800.0
2005-05-02 10:20:00,35.07,35.15,35.05,35.08,72700.0,22.2292,22.2799,22.2165,22.2355,72700.0
2005-05-02 10:25:00,35.08,35.14,35.02,35.02,116600.0,22.2355,22.2735,22.1975,22.1975,116600.0
2005-05-02 10:30:00,35.03,35.08,35.03,35.06,75100.0,22.2038,22.2355,22.2038,22.2228,75100.0
2005-05-02 10:35:00,35.05,35.1,35.04,35.1,106400.0,22.2165,22.2482,22.2102,22.2482,106400.0
2005-05-02 10:40:00,35.09,35.18,35.09,35.18,127400.0,22.2419,22.2989,22.2419,22.2989,127400.0
2005-05-02 10:45:00,35.18,35.18,35.1,35.17,117200.0,22.2989,22.2989,22.2482,22.2926,117200.0
2005-05-02 10:50:00,35.17,35.18,35.14,35.15,95000.0,22.2926,22.2989,22.2735,22.2799,95000.0
2005-05-02 10:55:00,35.16,35.18,35.1,35.1,83500.0,22.2862,22.2989,22.2482,22.2482,83500.0
2005-05-02 11:00:00,35.12,35.15,35.1,35.14,29300.0,22.2609,22.2799,22.2482,22.2735,29300.0
2005-05-02 11:05:00,35.14,35.15,35.12,35.13,40300.0,22.2735,22.2799,22.2609,22.2672,40300.0
2005-05-02 11:10:00,35.13,35.18,35.13,35.16,30500.0,22.2672,22.2989,22.2672,22.2862,30500.0
2005-05-02 11:15:00,35.16,35.16,35.12,35.13,131400.0,22.2862,22.2862,22.2609,22.2672,131400.0
2005-05-02 11:20:00,35.13,35.17,35.11,35.15,60900.0,22.2672,22.2926,22.2545,22.2799,60900.0
2005-05-02 11:25:00,35.16,35.18,35.13,35.14,90300.0,22.2862,22.2989,22.2672,22.2735,90300.0
2005-05-02 11:30:00,35.14,35.18,35.13,35.13,51200.0,22.2735,22.2989,22.2672,22.2672,51200.0
2005-05-02 11:35:00,35.13,35.16,35.1,35.11,48100.0,22.2672,22.2862,22.2482,22.2545,48100.0
2005-05-02 11:40:00,35.11,35.14,35.05,35.12,69200.0,22.2545,22.2735,22.2165,22.2609,69200.0
2005-05-02 11:45:00,35.12,35.12,35.08,35.09,63700.0,22.2609,22.2609,22.2355,22.2419,63700.0
2005-05-02 11:50:00,35.09,35.09,35.04,35.09,92300.0,22.2419,22.2419,22.2102,22.2419,92300.0
2005-05-02 11:55:00,35.1,35.13,35.06,35.11,121300.0,22.2482,22.2672,22.2228,22.2545,121300.0
2005-05-02 12:00:00,35.11,35.12,35.07,35.08,100000.0,22.2545,22.2609,22.2292,22.2355,100000.0
2005-05-02 12:05:00,35.09,35.12,35.08,35.11,64200.0,22.2419,22.2609,22.2355,22.2545,64200.0
2005-05-02 12:10:00,35.11,35.13,35.1,35.11,39700.0,22.2545,22.2672,22.2482,22.2545,39700.0
2005-05-02 12:15:00,35.11,35.15,35.1,35.14,49200.0,22.2545,22.2799,22.2482,22.2735,49200.0
2005-05-02 12:20:00,35.15,35.15,35.12,35.12,28600.0,22.2799,22.2799,22.2609,22.2609,28600.0
2005-05-02 12:25:00,35.12,35.18,35.11,35.16,74400.0,22.2609,22.2989,22.2545,22.2862,74400.0
2005-05-02 12:30:00,35.17,35.17,35.15,35.16,46300.0,22.2926,22.2926,22.2799,22.2862,46300.0
2005-05-02 12:35:00,35.16,35.17,35.15,35.16,32100.0,22.2862,22.2926,22.2799,22.2862,32100.0
2005-05-02 12:40:00,35.16,35.18,35.15,35.16,36600.0,22.2862,22.2989,22.2799,22.2862,36600.0
2005-05-02 12:45:00,35.16,35.17,35.12,35.15,35000.0,22.2862,22.2926,22.2609,22.2799,35000.0
2005-05-02 12:50:00,35.14,35.17,35.13,35.16,21300.0,22.2735,22.2926,22.2672,22.2862,21300.0
2005-05-02 12:55:00,35.17,35.17,35.12,35.13,30400.0,22.2926,22.2926,22.2609,22.2672,30400.0
2005-05-02 13:00:00,35.13,35.13,35.1,35.1,20400.0,22.2672,22.2672,22.2482,22.2482,20400.0
2005-05-02 13:05:00,35.1,35.11,35.1,35.1,37000.0,22.2482,22.2545,22.2482,22.2482,37000.0
2005-05-02 13:10:00,35.09,35.09,35.05,35.05,57700.0,22.2419,22.2419,22.2165,22.2165,57700.0
2005-05-02 13:15:00,35.05,35.06,35.0,35.05,78500.0,22.2165,22.2228,22.1848,22.2165,78500.0
2005-05-02 13:20:00,35.05,35.06,35.05,35.05,25400.0,22.2165,22.2228,22.2165,22.2165,25400.0
2005-05-02 13:25:00,35.05,35.06,35.0,35.0,43600.0,22.2165,22.2228,22.1848,22.1848,43600.0
2005-05-02 13:30:00,35.0,35.04,34.99,35.01,105000.0,22.1848,22.2102,22.1785,22.1911,105000.0
2005-05-02 13:35:00,35.01,35.05,34.99,35.05,70800.0,22.1911,22.2165,22.1785,22.2165,70800.0
2005-05-02 13:40:00,35.04,35.05,34.97,34.98,135700.0,22.2102,22.2165,22.1658,22.1721,135700.0
2005-05-02 13:45:00,34.97,35.07,34.97,35.05,87800.0,22.1658,22.2292,22.1658,22.2165,87800.0
2005-05-02 13:50:00,35.05,35.07,35.05,35.06,21200.0,22.2165,22.2292,22.2165,22.2228,21200.0
2005-05-02 13:55:00,35.06,35.07,35.02,35.02,105400.0,22.2228,22.2292,22.1975,22.1975,105400.0
2005-05-02 14:00:00,35.02,35.04,34.79,34.86,261300.0,22.1975,22.2102,22.0517,22.0961,261300.0
2005-05-02 14:05:00,34.86,34.95,34.86,34.93,105600.0,22.0961,22.1531,22.0961,22.1404,105600.0
2005-05-02 14:10:00,34.92,34.94,34.89,34.9,77900.0,22.1341,22.1468,22.1151,22.1214,77900.0
2005-05-02 14:15:00,34.9,34.9,34.76,34.79,114300.0,22.1214,22.1214,22.0327,22.0517,114300.0
2005-05-02 14:20:00,34.79,34.8,34.76,34.76,85200.0,22.0517,22.058,22.0327,22.0327,85200.0
2005-05-02 14:25:00,34.76,34.8,34.76,34.79,110000.0,22.0327,22.058,22.0327,22.0517,110000.0
2005-05-02 14:30:00,34.79,34.84,34.77,34.79,72100.0,22.0517,22.0834,22.039,22.0517,72100.0
2005-05-02 14:35:00,34.78,34.88,34.78,34.86,85400.0,22.0454,22.1087,22.0454,22.0961,85400.0
2005-05-02 14:40:00,34.85,34.88,34.85,34.85,85800.0,22.0897,22.1087,22.0897,22.0897,85800.0
2005-05-02 14:45:00,34.85,34.86,34.78,34.83,102400.0,22.0897,22.0961,22.0454,22.0771,102400.0
2005-05-02 14:50:00,34.82,34.94,34.82,34.91,141700.0,22.0707,22.1468,22.0707,22.1278,141700.0
2005-05-02 14:55:00,34.92,34.99,34.91,34.98,72500.0,22.1341,22.1785,22.1278,22.1721,72500.0
2005-05-02 15:00:00,34.98,34.98,34.96,34.96,96100.0,22.1721,22.1721,22.1595,22.1595,96100.0
2005-05-02 15:05:00,34.96,35.0,34.95,35.0,70500.0,22.1595,22.1848,22.1531,22.1848,70500.0
2005-05-02 15:10:00,34.99,35.01,34.99,35.01,76600.0,22.1785,22.1911,22.1785,22.1911,76600.0
2005-05-02 15:15:00,35.01,35.03,34.97,34.97,90600.0,22.1911,22.2038,22.1658,22.1658,90600.0
2005-05-02 15:20:00,34.97,35.06,34.97,35.0,77000.0,22.1658,22.2228,22.1658,22.1848,77000.0
2005-05-02 15:25:00,35.0,35.05,34.99,35.04,150600.0,22.1848,22.2165,22.1785,22.2102,150600.0
2005-05-02 15:30:00,35.04,35.05,34.94,34.99,120200.0,22.2102,22.2165,22.1468,22.1785,120200.0
2005-05-02 15:35:00,34.99,35.0,34.96,35.0,75400.0,22.1785,22.1848,22.1595,22.1848,75400.0
2005-05-02 15:40:00,35.0,35.0,34.95,34.97,145400.0,22.1848,22.1848,22.1531,22.1658,145400.0
2005-05-02 15:45:00,34.98,35.02,34.95,35.0,255100.0,22.1721,22.1975,22.1531,22.1848,255100.0
2005-05-02 15:50:00,34.99,35.01,34.96,35.0,138200.0,22.1785,22.1911,22.1595,22.1848,138200.0
2005-05-02 15:55:00,34.99,35.04,34.98,35.03,531800.0,22.1785,22.2102,22.1721,22.2038,531800.0
2005-05-03 09:30:00,35.09,35.24,35.0,35.15,287400.0,22.2419,22.3369,22.1848,22.2799,287400.0
2005-05-03 09:35:00,35.15,35.17,34.99,35.08,143300.0,22.2799,22.2926,22.1785,22.2355,143300.0
2005-05-03 09:40:00,35.08,35.15,35.04,35.12,236400.0,22.2355,22.2799,22.2102,22.2609,236400.0
2005-05-03 09:45:00,35.12,35.12,34.95,35.07,242200.0,22.2609,22.2609,22.1531,22.2292,242200.0
2005-05-03 09:50:00,35.06,35.07,34.96,35.03,69100.0,22.2228,22.2292,22.1595,22.2038,69100.0
2005-05-03 09:55:00,35.03,35.19,34.99,35.1,155500.0,22.2038,22.3052,22.1785,22.2482,155500.0
2005-05-03 10:00:00,35.1,35.2,35.07,35.07,90700.0,22.2482,22.3116,22.2292,22.2292,90700.0
2005-05-03 10:05:00,35.07,35.08,34.97,35.01,143600.0,22.2292,22.2355,22.1658,22.1911,143600.0
2005-05-03 10:10:00,35.01,35.05,34.96,35.05,151600.0,22.1911,22.2165,22.1595,22.2165,151600.0
2005-05-03 10:15:00,35.05,35.05,35.0,35.0,40700.0,22.2165,22.2165,22.1848,22.1848,40700.0
2005-05-03 10:20:00,35.0,35.02,34.95,34.96,49600.0,22.1848,22.1975,22.1531,22.1595,49600.0
2005-05-03 10:25:00,34.96,35.03,34.96,35.01,51300.0,22.1595,22.2038,22.1595,22.1911,51300.0
2005-05-03 10:30:00,35.01,35.08,35.0,35.06,96400.0,22.1911,22.2355,22.1848,22.2228,96400.0
2005-05-03 10:35:00,35.05,35.09,35.05,35.08,42100.0,22.2165,22.2419,22.2165,22.2355,42100.0
2005-05-03 10:40:00,35.08,35.11,35.0,35.04,67600.0,22.2355,22.2545,22.1848,22.2102,67600.0
2005-05-03 10:45:00,35.04,35.19,35.04,35.15,226000.0,22.2102,22.3052,22.2102,22.2799,226000.0
2005-05-03 10:50:00,35.14,35.16,35.07,35.11,81700.0,22.2735,22.2862,22.2292,22.2545,81700.0
2005-05-03 10:55:00,35.11,35.13,35.06,35.13,51500.0,22.2545,22.2672,22.2228,22.2672,51500.0
2005-05-03 11:00:00,35.13,35.14,35.11,35.12,57400.0,22.2672,22.2735,22.2545,22.2609,57400.0
2005-05-03 11:05:00,35.13,35.14,35.12,35.13,35200.0,22.2672,22.2735,22.2609,22.2672,35200.0
2005-05-03 11:10:00,35.13,35.14,35.12,35.14,32500.0,22.2672,22.2735,22.2609,22.2735,32500.0
2005-05-03 11:15:00,35.14,35.15,35.04,35.11,85700.0,22.2735,22.2799,22.2102,22.2545,85700.0
2005-05-03 11:20:00,35.11,35.16,35.04,35.04,105100.0,22.2545,22.2862,22.2102,22.2102,105100.0
2005-05-03 11:25:00,35.05,35.07,35.03,35.05,61400.0,22.2165,22.2292,22.2038,22.2165,61400.0
2005-05-03 11:30:00,35.04,35.08,35.04,35.06,80000.0,22.2102,22.2355,22.2102,22.2228,80000.0
2005-05-03 11:35:00,35.06,35.06,35.01,35.05,86300.0,22.2228,22.2228,22.1911,22.2165,86300.0
2005-05-03 11:40:00,35.04,35.05,35.01,35.04,54100.0,22.2102,22.2165,22.1911,22.2102,54100.0
2005-05-03 11:45:00,35.04,35.08,35.01,35.02,121800.0,22.2102,22.2355,22.1911,22.1975,121800.0
2005-05-03 11:50:00,35.02,35.05,35.01,35.01,54500.0,22.1975,22.2165,22.1911,22.1911,54500.0
2005-05-03 11:55:00,35.01,35.03,35.0,35.0,63300.0,22.1911,22.2038,22.1848,22.1848,63300.0
2005-05-03 12:00:00,35.01,35.01,34.98,34.99,34500.0,22.1911,22.1911,22.1721,22.1785,34500.0
2005-05-03 12:05:00,34.99,34.99,34.98,34.98,39100.0,22.1785,22.1785,22.1721,22.1721,39100.0
2005-05-03 12:10:00,34.98,35.0,34.95,34.95,63300.0,22.1721,22.1848,22.1531,22.1531,63300.0
2005-05-03 12:15:00,34.95,35.0,34.95,34.97,71900.0,22.1531,22.1848,22.1531,22.1658,71900.0
2005-05-03 12:20:00,34.96,34.98,34.96,34.97,31000.0,22.1595,22.1721,22.1595,22.1658,31000.0
2005-05-03 12:25:00,34.96,34.98,34.95,34.97,137900.0,22.1595,22.1721,22.1531,22.1658,137900.0
2005-05-03 12:30:00,34.97,34.99,34.96,34.96,44400.0,22.1658,22.1785,22.1595,22.1595,44400.0
2005-05-03 12:35:00,34.96,34.96,34.91,34.91,49100.0,22.1595,22.1595,22.1278,22.1278,49100.0
2005-05-03 12:40:00,34.91,35.0,34.89,34.92,95800.0,22.1278,22.1848,22.1151,22.1341,95800.0
2005-05-03 12:45:00,34.92,34.93,34.9,34.91,44300.0,22.1341,22.1404,22.1214,22.1278,44300.0
2005-05-03 12:50:00,34.91,34.95,34.9,34.95,58400.0,22.1278,22.1531,22.1214,22.1531,58400.0
2005-05-03 12:55:00,34.94,35.0,34.94,34.99,34300.0,22.1468,22.1848,22.1468,22.1785,34300.0
2005-05-03 13:00:00,35.0,35.0,34.96,34.96,42600.0,22.1848,22.1848,22.1595,22.1595,42600.0
2005-05-03 13:05:00,34.96,34.99,34.94,34.95,74500.0,22.1595,22.1785,22.1468,22.1531,74500.0
2005-05-03 13:10:00,34.94,34.98,34.93,34.96,40000.0,22.1468,22.1721,22.1404,22.1595,40000.0
2005-05-03 13:15:00,34.96,34.96,34.92,34.93,38600.0,22.1595,22.1595,22.1341,22.1404,38600.0
2005-05-03 13:20:00,34.92,34.93,34.89,34.91,64800.0,22.1341,22.1404,22.1151,22.1278,64800.0
2005-05-03 13:25:00,34.9,34.93,34.9,34.92,38800.0,22.1214,22.1404,22.1214,22.1341,38800.0
2005-05-03 13:30:00,34.93,34.95,34.9,34.91,288100.0,22.1404,22.1531,22.1214,22.1278,288100.0
2005-05-03 13:35:00,34.91,34.91,34.84,34.84,81600.0,22.1278,22.1278,22.0834,22.0834,81600.0
2005-05-03 13:40:00,34.84,34.86,34.82,34.86,125500.0,22.0834,22.0961,22.0707,22.0961,125500.0
2005-05-03 13:45:00,34.85,34.87,34.84,34.85,85100.0,22.0897,22.1024,22.0834,22.0897,85100.0
2005-05-03 13:50:00,34.85,34.86,34.85,34.86,36500.0,22.0897,22.0961,22.0897,22.0961,36500.0
2005-05-03 13:55:00,34.87,34.89,34.86,34.89,69400.0,22.1024,22.1151,22.0961,22.1151,69400.0
2005-05-03 14:00:00,34.89,34.89,34.85,34.85,52500.0,22.1151,22.1151,22.0897,22.0897,52500.0
2005-05-03 14:05:00,34.85,34.85,34.82,34.83,76900.0,22.0897,22.0897,22.0707,22.0771,76900.0
2005-05-03 14:10:00,34.83,34.83,34.73,34.79,209100.0,22.0771,22.0771,22.0137,22.0517,209100.0
2005-05-03 14:15:00,34.79,34.82,34.59,34.6,318300.0,22.0517,22.0707,21.9249,21.9313,318300.0
2005-05-03 14:20:00,34.59,34.76,34.52,34.73,345200.0,21.9249,22.0327,21.8806,22.0137,345200.0
2005-05-03 14:25:00,34.73,34.86,34.72,34.78,238000.0,22.0137,22.0961,22.0073,22.0454,238000.0
2005-05-03 14:30:00,34.78,34.94,34.77,34.92,240700.0,22.0454,22.1468,22.039,22.1341,240700.0
2005-05-03 14:35:00,34.93,35.01,34.92,34.94,308800.0,22.1404,22.1911,22.1341,22.1468,308800.0
2005-05-03 14:40:00,34.94,35.01,34.9,34.91,388300.0,22.1468,22.1911,22.1214,22.1278,388300.0
2005-05-03 14:45:00,34.9,34.98,34.84,34.92,152500.0,22.1214,22.1721,22.0834,22.1341,152500.0
2005-05-03 14:50:00,34.91,34.94,34.82,34.92,78100.0,22.1278,22.1468,22.0707,22.1341,78100.0
2005-05-03 14:55:00,34.92,35.02,34.92,35.01,233900.0,22.1341,22.1975,22.1341,22.1911,233900.0
2005-05-03 15:00:00,35.01,35.03,34.86,34.87,366500.0,22.1911,22.2038,22.0961,22.1024,366500.0
2005-05-03 15:05:00,34.87,34.95,34.58,34.62,422700.0,22.1024,22.1531,21.9186,21.9439,422700.0
2005-05-03 15:10:00,34.63,34.69,34.57,34.62,318000.0,21.9503,21.9883,21.9123,21.9439,318000.0
2005-05-03 15:15:00,34.63,34.67,34.57,34.64,410300.0,21.9503,21.9756,21.9123,21.9566,410300.0
2005-05-03 15:20:00,34.64,34.81,34.6,34.74,289300.0,21.9566,22.0644,21.9313,22.02,289300.0
2005-05-03 15:25:00,34.74,34.84,34.61,34.83,169600.0,22.02,22.0834,21.9376,22.0771,169600.0
2005-05-03 15:30:00,34.82,34.83,34.61,34.65,321800.0,22.0707,22.0771,21.9376,21.963,321800.0
2005-05-03 15:35:00,34.65,34.77,34.63,34.74,236400.0,21.963,22.039,21.9503,22.02,236400.0
2005-05-03 15:40:00,34.74,34.78,34.65,34.73,230600.0,22.02,22.0454,21.963,22.0137,230600.0
2005-05-03 15:45:00,34.72,34.74,34.63,34.73,182900.0,22.0073,22.02,21.9503,22.0137,182900.0
2005-05-03 15:50:00,34.72,34.73,34.67,34.68,188900.0,22.0073,22.0137,21.9756,21.982,188900.0
2005-05-03 15:55:00,34.68,34.88,34.66,34.79,843300.0,21.982,22.1087,21.9693,22.0517,843300.0
2005-05-04 09:30:00,34.74,35.1,34.71,34.99,355200.0,22.02,22.2482,22.001,22.1785,355200.0
2005-05-04 09:35:00,34.99,35.11,34.94,35.04,290900.0,22.1785,22.2545,22.1468,22.2102,290900.0
2005-05-04 09:40:00,35.05,35.19,35.04,35.17,336000.0,22.2165,22.3052,22.2102,22.2926,336000.0
2005-05-04 09:45:00,35.18,35.18,35.08,35.09,161000.0,22.2989,22.2989,22.2355,22.2419,161000.0
2005-05-04 09:50:00,35.09,35.1,35.0,35.06,178800.0,22.2419,22.2482,22.1848,22.2228,178800.0
2005-05-04 09:55:00,35.07,35.16,35.05,35.16,104600.0,22.2292,22.2862,22.2165,22.2862,104600.0
2005-05-04 10:00:00,35.16,35.25,35.08,35.16,216900.0,22.2862,22.3433,22.2355,22.2862,216900.0
2005-05-04 10:05:00,35.16,35.25,35.12,35.24,164100.0,22.2862,22.3433,22.2609,22.3369,164100.0
2005-05-04 10:10:00,35.25,35.26,35.16,35.18,129400.0,22.3433,22.3496,22.2862,22.2989,129400.0
2005-05-04 10:15:00,35.18,35.18,35.09,35.1,115500.0,22.2989,22.2989,22.2419,22.2482,115500.0
2005-05-04 10:20:00,35.1,35.2,35.09,35.2,75600.0,22.2482,22.3116,22.2419,22.3116,75600.0
2005-05-04 10:25:00,35.19,35.24,35.14,35.24,86600.0,22.3052,22.3369,22.2735,22.3369,86600.0
2005-05-04 10:30:00,35.25,35.44,35.24,35.4,401900.0,22.3433,22.4637,22.3369,22.4383,401900.0
2005-05-04 10:35:00,35.4,35.45,35.38,35.41,189100.0,22.4383,22.47,22.4257,22.4447,189100.0
2005-05-04 10:40:00,35.4,35.4,35.31,35.31,97400.0,22.4383,22.4383,22.3813,22.3813,97400.0
2005-05-04 10:45:00,35.32,35.34,35.26,35.26,114500.0,22.3876,22.4003,22.3496,22.3496,114500.0
2005-05-04 10:50:00,35.26,35.3,35.22,35.29,176000.0,22.3496,22.375,22.3243,22.3686,176000.0
2005-05-04 10:55:00,35.29,35.32,35.25,35.29,75000.0,22.3686,22.3876,22.3433,22.3686,75000.0
2005-05-04 11:00:00,35.29,35.47,35.29,35.43,186500.0,22.3686,22.4827,22.3686,22.4574,186500.0
2005-05-04 11:05:00,35.44,35.47,35.36,35.37,159300.0,22.4637,22.4827,22.413,22.4193,159300.0
2005-05-04 11:10:00,35.38,35.42,35.3,35.35,209400.0,22.4257,22.451,22.375,22.4067,209400.0
2005-05-04 11:15:00,35.34,35.36,35.33,35.35,74200.0,22.4003,22.413,22.394,22.4067,74200.0
2005-05-04 11:20:00,35.35,35.39,35.29,35.38,87200.0,22.4067,22.432,22.3686,22.4257,87200.0
2005-05-04 11:25:00,35.38,35.41,35.36,35.37,77100.0,22.4257,22.4447,22.413,22.4193,77100.0
2005-05-04 11:30:00,35.38,35.41,35.34,35.38,63500.0,22.4257,22.4447,22.4003,22.4257,63500.0
2005-05-04 11:35:00,35.38,35.42,35.36,35.38,62900.0,22.4257,22.451,22.413,22.4257,62900.0
2005-05-04 11:40:00,35.38,35.42,35.38,35.39,69100.0,22.4257,22.451,22.4257,22.432,69100.0
2005-05-04 11:45:00,35.39,35.46,35.39,35.45,146600.0,22.432,22.4764,22.432,22.47,146600.0
2005-05-04 11:50:00,35.45,35.45,35.34,35.34,113100.0,22.47,22.47,22.4003,22.4003,113100.0
2005-05-04 11:55:00,35.35,35.35,35.32,35.33,56400.0,22.4067,22.4067,22.3876,22.394,56400.0
2005-05-04 12:00:00,35.33,35.34,35.11,35.14,120300.0,22.394,22.4003,22.2545,22.2735,120300.0
2005-05-04 12:05:00,35.14,35.24,35.13,35.19,102800.0,22.2735,22.3369,22.2672,22.3052,102800.0
2005-05-04 12:10:00,35.19,35.26,35.15,35.25,68200.0,22.3052,22.3496,22.2799,22.3433,68200.0
2005-05-04 12:15:00,35.24,35.25,35.2,35.24,68600.0,22.3369,22.3433,22.3116,22.3369,68600.0
2005-05-04 12:20:00,35.25,35.26,35.15,35.24,103600.0,22.3433,22.3496,22.2799,22.3369,103600.0
2005-05-04 12:25:00,35.25,35.26,35.2,35.25,35500.0,22.3433,22.3496,22.3116,22.3433,35500.0
2005-05-04 12:30:00,35.25,35.31,35.23,35.3,116500.0,22.3433,22.3813,22.3306,22.375,116500.0
2005-05-04 12:35:00,35.29,35.31,35.22,35.3,98600.0,22.3686,22.3813,22.3243,22.375,98600.0
2005-05-04 12:40:00,35.3,35.36,35.27,35.35,69500.0,22.375,22.413,22.3559,22.4067,69500.0
2005-05-04 12:45:00,35.35,35.36,35.31,35.33,35900.0,22.4067,22.413,22.3813,22.394,35900.0
2005-05-04 12:50:00,35.32,35.34,35.31,35.34,40200.0,22.3876,22.4003,22.3813,22.4003,40200.0
2005-05-04 12:55:00,35.33,35.39,35.3,35.35,69200.0,22.394,22.432,22.375,22.4067,69200.0
2005-05-04 13:00:00,35.35,35.35,35.3,35.31,43800.0,22.4067,22.4067,22.375,22.3813,43800.0
2005-05-04 13:05:00,35.31,35.38,35.3,35.37,52400.0,22.3813,22.4257,22.375,22.4193,52400.0
2005-05-04 13:10:00,35.38,35.4,35.33,35.36,73800.0,22.4257,22.4383,22.394,22.413,73800.0
2005-05-04 13:15:00,35.36,35.36,35.33,35.33,30900.0,22.413,22.413,22.394,22.394,30900.0
2005-05-04 13:20:00,35.33,35.33,35.29,35.29,17200.0,22.394,22.394,22.3686,22.3686,17200.0
2005-05-04 13:25:00,35.32,35.35,35.32,35.35,62700.0,22.3876,22.4067,22.3876,22.4067,62700.0
2005-05-04 13:30:00,35.34,35.35,35.29,35.3,24100.0,22.4003,22.4067,22.3686,22.375,24100.0
2005-05-04 13:35:00,35.3,35.31,35.29,35.29,19300.0,22.375,22.3813,22.3686,22.3686,19300.0
2005-05-04 13:40:00,35.3,35.33,35.29,35.32,69000.0,22.375,22.394,22.3686,22.3876,69000.0
2005-05-04 13:45:00,35.32,35.41,35.31,35.39,52100.0,22.3876,22.4447,22.3813,22.432,52100.0
2005-05-04 13:50:00,35.39,35.56,35.36,35.56,358200.0,22.432,22.5398,22.413,22.5398,358200.0
2005-05-04 13:55:00,35.56,35.59,35.5,35.5,224800.0,22.5398,22.5588,22.5017,22.5017,224800.0
2005-05-04 14:00:00,35.51,35.6,35.5,35.53,183700.0,22.5081,22.5651,22.5017,22.5207,183700.0
2005-05-04 14:05:00,35.53,35.55,35.49,35.55,109500.0,22.5207,22.5334,22.4954,22.5334,109500.0
2005-05-04 14:10:00,35.55,35.59,35.55,35.58,83500.0,22.5334,22.5588,22.5334,22.5524,83500.0
2005-05-04 14:15:00,35.59,35.69,35.59,35.65,202400.0,22.5588,22.6222,22.5588,22.5968,202400.0
2005-05-04 14:20:00,35.65,35.68,35.62,35.62,130000.0,22.5968,22.6158,22.5778,22.5778,130000.0
2005-05-04 14:25:00,35.62,35.62,35.59,35.61,73400.0,22.5778,22.5778,22.5588,22.5715,73400.0
2005-05-04 14:30:00,35.61,35.61,35.58,35.61,79200.0,22.5715,22.5715,22.5524,22.5715,79200.0
2005-05-04 14:35:00,35.61,35.62,35.59,35.59,45600.0,22.5715,22.5778,22.5588,22.5588,45600.0
2005-05-04 14:40:00,35.6,35.62,35.53,35.54,90100.0,22.5651,22.5778,22.5207,22.5271,90100.0
2005-05-04 14:45:00,35.54,35.6,35.49,35.53,153100.0,22.5271,22.5651,22.4954,22.5207,153100.0
2005-05-04 14:50:00,35.54,35.56,35.52,35.55,60000.0,22.5271,22.5398,22.5144,22.5334,60000.0
2005-05-04 14:55:00,35.56,35.62,35.52,35.61,69800.0,22.5398,22.5778,22.5144,22.5715,69800.0
2005-05-04 15:00:00,35.61,35.65,35.59,35.6,119500.0,22.5715,22.5968,22.5588,22.5651,119500.0
2005-05-04 15:05:00,35.59,35.67,35.59,35.64,91800.0,22.5588,22.6095,22.5588,22.5905,91800.0
2005-05-04 15:10:00,35.63,35.75,35.58,35.75,231000.0,22.5841,22.6602,22.5524,22.6602,231000.0
2005-05-04 15:15:00,35.75,35.76,35.7,35.7,144400.0,22.6602,22.6665,22.6285,22.6285,144400.0
2005-05-04 15:20:00,35.71,35.73,35.69,35.7,65400.0,22.6348,22.6475,22.6222,22.6285,65400.0
2005-05-04 15:25:00,35.69,35.73,35.6,35.7,139800.0,22.6222,22.6475,22.5651,22.6285,139800.0
2005-05-04 15:30:00,35.71,35.74,35.62,35.65,165900.0,22.6348,22.6539,22.5778,22.5968,165900.0
2005-05-04 15:35:00,35.64,35.71,35.64,35.67,215400.0,22.5905,22.6348,22.5905,22.6095,215400.0
2005-05-04 15:40:00,35.68,35.71,35.64,35.66,267600.0,22.6158,22.6348,22.5905,22.6032,267600.0
2005-05-04 15:45:00,35.65,35.66,35.6,35.63,266000.0,22.5968,22.6032,22.5651,22.5841,266000.0
2005-05-04 15:50:00,35.63,35.63,35.49,35.5,412900.0,22.5841,22.5841,22.4954,22.5017,412900.0
2005-05-04 15:55:00,35.49,35.65,35.49,35.62,483900.0,22.4954,22.5968,22.4954,22.5778,483900.0
2005-05-05 09:30:00,35.5,35.65,35.45,35.54,264800.0,22.5017,22.5968,22.47,22.5271,264800.0
2005-05-05 09:35:00,35.54,35.57,35.44,35.55,171900.0,22.5271,22.5461,22.4637,22.5334,171900.0
2005-05-05 09:40:00,35.55,35.7,35.49,35.57,277300.0,22.5334,22.6285,22.4954,22.5461,277300.0
2005-05-05 09:45:00,35.57,35.68,35.54,35.59,175700.0,22.5461,22.6158,22.5271,22.5588,175700.0
2005-05-05 09:50:00,35.58,35.64,35.53,35.57,96200.0,22.5524,22.5905,22.5207,22.5461,96200.0
2005-05-05 09:55:00,35.56,35.58,35.46,35.47,179000.0,22.5398,22.5524,22.4764,22.4827,179000.0
2005-05-05 10:00:00,35.48,35.64,35.42,35.55,198600.0,22.4891,22.5905,22.451,22.5334,198600.0
2005-05-05 10:05:00,35.56,35.66,35.54,35.59,190600.0,22.5398,22.6032,22.5271,22.5588,190600.0
2005-05-05 10:10:00,35.6,35.64,35.59,35.61,113900.0,22.5651,22.5905,22.5588,22.5715,113900.0
2005-05-05 10:15:00,35.6,35.62,35.51,35.54,117900.0,22.5651,22.5778,22.5081,22.5271,117900.0
2005-05-05 10:20:00,35.54,35.55,35.47,35.51,130800.0,22.5271,22.5334,22.4827,22.5081,130800.0
2005-05-05 10:25:00,35.51,35.56,35.49,35.52,97600.0,22.5081,22.5398,22.4954,22.5144,97600.0
2005-05-05 10:30:00,35.52,35.53,35.44,35.46,95700.0,22.5144,22.5207,22.4637,22.4764,95700.0
2005-05-05 10:35:00,35.46,35.52,35.44,35.44,182700.0,22.4764,22.5144,22.4637,22.4637,182700.0
2005-05-05 10:40:00,35.44,35.59,35.44,35.58,71600.0,22.4637,22.5588,22.4637,22.5524,71600.0
2005-05-05 10:45:00,35.57,35.59,35.51,35.55,71700.0,22.5461,22.5588,22.5081,22.5334,71700.0
2005-05-05 10:50:00,35.55,35.61,35.51,35.57,111400.0,22.5334,22.5715,22.5081,22.5461,111400.0
2005-05-05 10:55:00,35.59,35.63,35.57,35.59,45900.0,22.5588,22.5841,22.5461,22.5588,45900.0
2005-05-05 11:00:00,35.59,35.64,35.55,35.62,50800.0,22.5588,22.5905,22.5334,22.5778,50800.0
2005-05-05 11:05:00,35.61,35.71,35.59,35.6,155300.0,22.5715,22.6348,22.5588,22.5651,155300.0
2005-05-05 11:10:00,35.61,35.66,35.6,35.63,57100.0,22.5715,22.6032,22.5651,22.5841,57100.0
2005-05-05 11:15:00,35.63,35.64,35.56,35.58,55500.0,22.5841,22.5905,22.5398,22.5524,55500.0
2005-05-05 11:20:00,35.58,35.61,35.54,35.54,58900.0,22.5524,22.5715,22.5271,22.5271,58900.0
2005-05-05 11:25:00,35.53,35.53,35.43,35.43,127800.0,22.5207,22.5207,22.4574,22.4574,127800.0
2005-05-05 11:30:00,35.43,35.5,35.43,35.47,118100.0,22.4574,22.5017,22.4574,22.4827,118100.0
2005-05-05 11:35:00,35.47,35.51,35.46,35.48,62700.0,22.4827,22.5081,22.4764,22.4891,62700.0
2005-05-05 11:40:00,35.48,35.54,35.44,35.51,63000.0,22.4891,22.5271,22.4637,22.5081,63000.0
2005-05-05 11:45:00,35.52,35.52,35.49,35.52,19100.0,22.5144,22.5144,22.4954,22.5144,19100.0
2005-05-05 11:50:00,35.52,35.55,35.48,35.52,46300.0,22.5144,22.5334,22.4891,22.5144,46300.0
2005-05-05 11:55:00,35.52,35.54,35.5,35.54,40000.0,22.5144,22.5271,22.5017,22.5271,40000.0
2005-05-05 12:00:00,35.54,35.54,35.5,35.53,21300.0,22.5271,22.5271,22.5017,22.5207,21300.0
2005-05-05 12:05:00,35.54,35.55,35.5,35.51,36700.0,22.5271,22.5334,22.5017,22.5081,36700.0
2005-05-05 12:10:00,35.5,35.55,35.5,35.53,46300.0,22.5017,22.5334,22.5017,22.5207,46300.0
2005-05-05 12:15:00,35.54,35.55,35.47,35.55,68200.0,22.5271,22.5334,22.4827,22.5334,68200.0
2005-05-05 12:20:00,35.53,35.66,35.51,35.62,136200.0,22.5207,22.6032,22.5081,22.5778,136200.0
2005-05-05 12:25:00,35.62,35.64,35.53,35.62,57600.0,22.5778,22.5905,22.5207,22.5778,57600.0
2005-05-05 12:30:00,35.62,35.65,35.6,35.62,112100.0,22.5778,22.5968,22.5651,22.5778,112100.0
2005-05-05 12:35:00,35.62,35.62,35.42,35.44,210600.0,22.5778,22.5778,22.451,22.4637,210600.0
2005-05-05 12:40:00,35.43,35.54,35.43,35.49,149300.0,22.4574,22.5271,22.4574,22.4954,149300.0
2005-05-05 12:45:00,35.49,35.52,35.32,35.35,261300.0,22.4954,22.5144,22.3876,22.4067,261300.0
2005-05-05 12:50:00,35.35,35.44,35.32,35.4,165300.0,22.4067,22.4637,22.3876,22.4383,165300.0
2005-05-05 12:55:00,35.4,35.43,35.21,35.21,236900.0,22.4383,22.4574,22.3179,22.3179,236900.0
2005-05-05 13:00:00,35.21,35.3,35.02,35.18,402800.0,22.3179,22.375,22.1975,22.2989,402800.0
2005-05-05 13:05:00,35.19,35.24,35.14,35.2,122700.0,22.3052,22.3369,22.2735,22.3116,122700.0
2005-05-05 13:10:00,35.2,35.24,35.01,35.07,391300.0,22.3116,22.3369,22.1911,22.2292,391300.0
2005-05-05 13:15:00,35.07,35.13,34.96,34.98,433700.0,22.2292,22.2672,22.1595,22.1721,433700.0
2005-05-05 13:20:00,34.97,35.14,34.95,35.08,269700.0,22.1658,22.2735,22.1531,22.2355,269700.0
2005-05-05 13:25:00,35.08,35.18,35.02,35.16,194900.0,22.2355,22.2989,22.1975,22.2862,194900.0
2005-05-05 13:30:00,35.17,35.2,35.1,35.19,102800.0,22.2926,22.3116,22.2482,22.3052,102800.0
2005-05-05 13:35:00,35.2,35.33,35.2,35.25,168900.0,22.3116,22.394,22.3116,22.3433,168900.0
2005-05-05 13:40:00,35.26,35.29,35.2,35.28,121800.0,22.3496,22.3686,22.3116,22.3623,121800.0
2005-05-05 13:45:00,35.27,35.28,35.1,35.19,223600.0,22.3559,22.3623,22.2482,22.3052,223600.0
2005-05-05 13:50:00,35.19,35.21,35.11,35.15,85200.0,22.3052,22.3179,22.2545,22.2799,85200.0
2005-05-05 13:55:00,35.15,35.15,35.01,35.12,119400.0,22.2799,22.2799,22.1911,22.2609,119400.0
2005-05-05 14:00:00,35.13,35.19,35.09,35.15,244000.0,22.2672,22.3052,22.2419,22.2799,244000.0
2005-05-05 14:05:00,35.15,35.17,35.1,35.16,63200.0,22.2799,22.2926,22.2482,22.2862,63200.0
2005-05-05 14:10:00,35.16,35.19,35.11,35.17,93500.0,22.2862,22.3052,22.2545,22.2926,93500.0
2005-05-05 14:15:00,35.17,35.17,35.13,35.13,50900.0,22.2926,22.2926,22.2672,22.2672,50900.0
2005-05-05 14:20:00,35.13,35.18,35.13,35.14,155600.0,22.2672,22.2989,22.2672,22.2735,155600.0
2005-05-05 14:25:00,35.14,35.15,35.07,35.09,84100.0,22.2735,22.2799,22.2292,22.2419,84100.0
2005-05-05 14:30:00,35.1,35.14,35.05,35.12,101700.0,22.2482,22.2735,22.2165,22.2609,101700.0
2005-05-05 14:35:00,35.11,35.11,35.03,35.07,118600.0,22.2545,22.2545,22.2038,22.2292,118600.0
2005-05-05 14:40:00,35.07,35.08,34.98,34.99,221200.0,22.2292,22.2355,22.1721,22.1785,221200.0
2005-05-05 14:45:00,34.99,35.04,34.98,35.04,83300.0,22.1785,22.2102,22.1721,22.2102,83300.0
2005-05-05 14:50:00,35.03,35.08,34.98,35.01,191200.0,22.2038,22.2355,22.1721,22.1911,191200.0
2005-05-05 14:55:00,35.01,35.01,34.98,34.99,161000.0,22.1911,22.1911,22.1721,22.1785,161000.0
2005-05-05 15:00:00,34.99,35.02,34.96,35.02,136900.0,22.1785,22.1975,22.1595,22.1975,136900.0
2005-05-05 15:05:00,35.02,35.06,35.0,35.04,85800.0,22.1975,22.2228,22.1848,22.2102,85800.0
2005-05-05 15:10:00,35.04,35.2,35.03,35.14,279000.0,22.2102,22.3116,22.2038,22.2735,279000.0
2005-05-05 15:15:00,35.14,35.19,35.0,35.14,211100.0,22.2735,22.3052,22.1848,22.2735,211100.0
2005-05-05 15:20:00,35.14,35.21,35.14,35.2,169900.0,22.2735,22.3179,22.2735,22.3116,169900.0
2005-05-05 15:25:00,35.2,35.2,35.08,35.11,127300.0,22.3116,22.3116,22.2355,22.2545,127300.0
2005-05-05 15:30:00,35.11,35.22,35.1,35.19,176500.0,22.2545,22.3243,22.2482,22.3052,176500.0
2005-05-05 15:35:00,35.19,35.28,35.18,35.19,158700.0,22.3052,22.3623,22.2989,22.3052,158700.0
2005-05-05 15:40:00,35.19,35.23,35.15,35.17,136800.0,22.3052,22.3306,22.2799,22.2926,136800.0
2005-05-05 15:45:00,35.17,35.2,35.16,35.2,39300.0,22.2926,22.3116,22.2862,22.3116,39300.0
2005-05-05 15:50:00,35.2,35.25,35.19,35.22,164300.0,22.3116,22.3433,22.3052,22.3243,164300.0
2005-05-05 15:55:00,35.21,35.21,35.15,35.15,229800.0,22.3179,22.3179,22.2799,22.2799,229800.0
2005-05-06 09:30:00,35.49,35.59,35.36,35.38,281600.0,22.4954,22.5588,22.413,22.4257,281600.0
2005-05-06 09:35:00,35.38,35.5,35.37,35.47,201100.0,22.4257,22.5017,22.4193,22.4827,201100.0
2005-05-06 09:40:00,35.46,35.64,35.45,35.55,331500.0,22.4764,22.5905,22.47,22.5334,331500.0
2005-05-06 09:45:00,35.55,35.64,35.47,35.52,233700.0,22.5334,22.5905,22.4827,22.5144,233700.0
2005-05-06 09:50:00,35.51,35.54,35.42,35.49,236600.0,22.5081,22.5271,22.451,22.4954,236600.0
2005-05-06 09:55:00,35.48,35.61,35.46,35.58,225500.0,22.4891,22.5715,22.4764,22.5524,225500.0
2005-05-06 10:00:00,35.57,35.75,35.54,35.68,345200.0,22.5461,22.6602,22.5271,22.6158,345200.0
2005-05-06 10:05:00,35.68,35.72,35.63,35.64,245900.0,22.6158,22.6412,22.5841,22.5905,245900.0
2005-05-06 10:10:00,35.64,35.69,35.61,35.68,197200.0,22.5905,22.6222,22.5715,22.6158,197200.0
2005-05-06 10:15:00,35.68,35.72,35.62,35.63,187000.0,22.6158,22.6412,22.5778,22.5841,187000.0
2005-05-06 10:20:00,35.63,35.69,35.62,35.66,145200.0,22.5841,22.6222,22.5778,22.6032,145200.0
2005-05-06 10:25:00,35.65,35.73,35.65,35.73,160700.0,22.5968,22.6475,22.5968,22.6475,160700.0
2005-05-06 10:30:00,35.73,35.81,35.7,35.8,255200.0,22.6475,22.6982,22.6285,22.6919,255200.0
2005-05-06 10:35:00,35.8,35.81,35.73,35.76,97500.0,22.6919,22.6982,22.6475,22.6665,97500.0
2005-05-06 10:40:00,35.76,35.77,35.62,35.65,255500.0,22.6665,22.6729,22.5778,22.5968,255500.0
2005-05-06 10:45:00,35.65,35.72,35.63,35.71,134000.0,22.5968,22.6412,22.5841,22.6348,134000.0
2005-05-06 10:50:00,35.71,35.72,35.64,35.69,116300.0,22.6348,22.6412,22.5905,22.6222,116300.0
2005-05-06 10:55:00,35.7,35.73,35.68,35.72,96200.0,22.6285,22.6475,22.6158,22.6412,96200.0
2005-05-06 11:00:00,35.72,35.77,35.68,35.76,144700.0,22.6412,22.6729,22.6158,22.6665,144700.0
2005-05-06 11:05:00,35.75,35.76,35.69,35.72,60100.0,22.6602,22.6665,22.6222,22.6412,60100.0
2005-05-06 11:10:00,35.72,35.77,35.69,35.7,88700.0,22.6412,22.6729,22.6222,22.6285,88700.0
2005-05-06 11:15:00,35.7,35.76,35.68,35.75,176800.0,22.6285,22.6665,22.6158,22.6602,176800.0
2005-05-06 11:20:00,35.75,35.76,35.71,35.76,51700.0,22.6602,22.6665,22.6348,22.6665,51700.0
2005-05-06 11:25:00,35.75,35.76,35.68,35.69,71500.0,22.6602,22.6665,22.6158,22.6222,71500.0
2005-05-06 11:30:00,35.69,35.77,35.68,35.77,90600.0,22.6222,22.6729,22.6158,22.6729,90600.0
2005-05-06 11:35:00,35.76,35.76,35.7,35.72,57600.0,22.6665,22.6665,22.6285,22.6412,57600.0
2005-05-06 11:40:00,35.71,35.72,35.68,35.69,50200.0,22.6348,22.6412,22.6158,22.6222,50200.0
2005-05-06 11:45:00,35.69,35.72,35.63,35.69,137500.0,22.6222,22.6412,22.5841,22.6222,137500.0
2005-05-06 11:50:00,35.69,35.71,35.65,35.67,106400.0,22.6222,22.6348,22.5968,22.6095,106400.0
2005-05-06 11:55:00,35.67,35.71,35.62,35.67,154000.0,22.6095,22.6348,22.5778,22.6095,154000.0
2005-05-06 12:00:00,35.67,35.67,35.57,35.61,177200.0,22.6095,22.6095,22.5461,22.5715,177200.0
2005-05-06 12:05:00,35.6,35.63,35.53,35.53,121400.0,22.5651,22.5841,22.5207,22.5207,121400.0
2005-05-06 12:10:00,35.53,35.57,35.45,35.51,115400.0,22.5207,22.5461,22.47,22.5081,115400.0
2005-05-06 12:15:00,35.5,35.54,35.5,35.53,152200.0,22.5017,22.5271,22.5017,22.5207,152200.0
2005-05-06 12:20:00,35.53,35.56,35.52,35.54,70100.0,22.5207,22.5398,22.5144,22.5271,70100.0
2005-05-06 12:25:00,35.54,35.61,35.54,35.6,78500.0,22.5271,22.5715,22.5271,22.5651,78500.0
2005-05-06 12:30:00,35.6,35.6,35.57,35.58,31000.0,22.5651,22.5651,22.5461,22.5524,31000.0
2005-05-06 12:35:00,35.58,35.6,35.58,35.58,53300.0,22.5524,22.5651,22.5524,22.5524,53300.0
2005-05-06 12:40:00,35.58,35.61,35.54,35.56,84700.0,22.5524,22.5715,22.5271,22.5398,84700.0
2005-05-06 12:45:00,35.56,35.62,35.56,35.59,60700.0,22.5398,22.5778,22.5398,22.5588,60700.0
2005-05-06 12:50:00,35.6,35.62,35.58,35.58,72400.0,22.5651,22.5778,22.5524,22.5524,72400.0
2005-05-06 12:55:00,35.59,35.71,35.58,35.67,228400.0,22.5588,22.6348,22.5524,22.6095,228400.0
2005-05-06 13:00:00,35.66,35.71,35.6,35.68,114400.0,22.6032,22.6348,22.5651,22.6158,114400.0
2005-05-06 13:05:00,35.68,35.69,35.66,35.69,34600.0,22.6158,22.6222,22.6032,22.6222,34600.0
2005-05-06 13:10:00,35.68,35.69,35.62,35.67,61400.0,22.6158,22.6222,22.5778,22.6095,61400.0
2005-05-06 13:15:00,35.67,35.68,35.63,35.63,86200.0,22.6095,22.6158,22.5841,22.5841,86200.0
2005-05-06 13:20:00,35.63,35.65,35.62,35.65,72400.0,22.5841,22.5968,22.5778,22.5968,72400.0
2005-05-06 13:25:00,35.64,35.69,35.64,35.66,137100.0,22.5905,22.6222,22.5905,22.6032,137100.0
2005-05-06 13:30:00,35.66,35.67,35.64,35.67,59600.0,22.6032,22.6095,22.5905,22.6095,59600.0
2005-05-06 13:35:00,35.66,35.69,35.65,35.68,33000.0,22.6032,22.6222,22.5968,22.6158,33000.0
2005-05-06 13:40:00,35.69,35.69,35.65,35.66,36200.0,22.6222,22.6222,22.5968,22.6032,36200.0
2005-05-06 13:45:00,35.66,35.68,35.65,35.68,26000.0,22.6032,22.6158,22.5968,22.6158,26000.0
2005-05-06 13:50:00,35.68,35.68,35.64,35.65,56300.0,22.6158,22.6158,22.5905,22.5968,56300.0
2005-05-06 13:55:00,35.65,35.66,35.57,35.59,156600.0,22.5968,22.6032,22.5461,22.5588,156600.0
2005-05-06 14:00:00,35.6,35.69,35.59,35.63,116700.0,22.5651,22.6222,22.5588,22.5841,116700.0
2005-05-06 14:05:00,35.64,35.68,35.63,35.65,116000.0,22.5905,22.6158,22.5841,22.5968,116000.0
2005-05-06 14:10:00,35.64,35.66,35.61,35.65,73300.0,22.5905,22.6032,22.5715,22.5968,73300.0
2005-05-06 14:15:00,35.64,35.75,35.64,35.73,145200.0,22.5905,22.6602,22.5905,22.6475,145200.0
2005-05-06 14:20:00,35.72,35.74,35.69,35.69,83200.0,22.6412,22.6539,22.6222,22.6222,83200.0
2005-05-06 14:25:00,35.7,35.71,35.64,35.66,134900.0,22.6285,22.6348,22.5905,22.6032,134900.0
2005-05-06 14:30:00,35.65,35.66,35.64,35.66,85200.0,22.5968,22.6032,22.5905,22.6032,85200.0
2005-05-06 14:35:00,35.66,35.68,35.63,35.66,94200.0,22.6032,22.6158,22.5841,22.6032,94200.0
2005-05-06 14:40:00,35.66,35.69,35.64,35.64,58300.0,22.6032,22.6222,22.5905,22.5905,58300.0
2005-05-06 14:45:00,35.64,35.69,35.64,35.68,36100.0,22.5905,22.6222,22.5905,22.6158,36100.0
2005-05-06 14:50:00,35.67,35.68,35.65,35.66,38300.0,22.6095,22.6158,22.5968,22.6032,38300.0
2005-05-06 14:55:00,35.67,35.67,35.65,35.65,40400.0,22.6095,22.6095,22.5968,22.5968,40400.0
2005-05-06 15:00:00,35.65,35.7,35.64,35.65,78800.0,22.5968,22.6285,22.5905,22.5968,78800.0
2005-05-06 15:05:00,35.65,35.65,35.61,35.63,85500.0,22.5968,22.5968,22.5715,22.5841,85500.0
2005-05-06 15:10:00,35.62,35.63,35.6,35.61,28900.0,22.5778,22.5841,22.5651,22.5715,28900.0
2005-05-06 15:15:00,35.61,35.67,35.6,35.66,69600.0,22.5715,22.6095,22.5651,22.6032,69600.0
2005-05-06 15:20:00,35.66,35.67,35.62,35.65,28800.0,22.6032,22.6095,22.5778,22.5968,28800.0
2005-05-06 15:25:00,35.64,35.65,35.6,35.63,77500.0,22.5905,22.5968,22.5651,22.5841,77500.0
2005-05-06 15:30:00,35.62,35.63,35.6,35.6,39900.0,22.5778,22.5841,22.5651,22.5651,39900.0
2005-05-06 15:35:00,35.6,35.62,35.58,35.61,166400.0,22.5651,22.5778,22.5524,22.5715,166400.0
2005-05-06 15:40:00,35.6,35.7,35.6,35.63,169700.0,22.5651,22.6285,22.5651,22.5841,169700.0
2005-05-06 15:45:00,35.63,35.66,35.6,35.66,182000.0,22.5841,22.6032,22.5651,22.6032,182000.0
2005-05-06 15:50:00,35.65,35.66,35.57,35.57,251800.0,22.5968,22.6032,22.5461,22.5461,251800.0
2005-05-06 15:55:00,35.57,35.61,35.49,35.58,395000.0,22.5461,22.5715,22.4954,22.5524,395000.0
2005-05-09 09:30:00,35.51,35.71,35.48,35.62,381000.0,22.5081,22.6348,22.4891,22.5778,381000.0
2005-05-09 09:35:00,35.64,35.64,35.5,35.53,181400.0,22.5905,22.5905,22.5017,22.5207,181400.0
2005-05-09 09:40:00,35.53,35.54,35.4,35.44,226300.0,22.5207,22.5271,22.4383,22.4637,226300.0
2005-05-09 09:45:00,35.43,35.47,35.41,35.43,163600.0,22.4574,22.4827,22.4447,22.4574,163600.0
2005-05-09 09:50:00,35.43,35.43,35.35,35.36,146300.0,22.4574,22.4574,22.4067,22.413,146300.0
2005-05-09 09:55:00,35.36,35.43,35.32,35.39,112200.0,22.413,22.4574,22.3876,22.432,112200.0
2005-05-09 10:00:00,35.4,35.46,35.31,35.35,133900.0,22.4383,22.4764,22.3813,22.4067,133900.0
2005-05-09 10:05:00,35.35,35.39,35.29,35.33,106500.0,22.4067,22.432,22.3686,22.394,106500.0
2005-05-09 10:10:00,35.33,35.35,35.24,35.33,143000.0,22.394,22.4067,22.3369,22.394,143000.0
2005-05-09 10:15:00,35.34,35.36,35.28,35.3,116800.0,22.4003,22.413,22.3623,22.375,116800.0
2005-05-09 10:20:00,35.3,35.36,35.27,35.34,102600.0,22.375,22.413,22.3559,22.4003,102600.0
2005-05-09 10:25:00,35.35,35.5,35.33,35.41,219700.0,22.4067,22.5017,22.394,22.4447,219700.0
2005-05-09 10:30:00,35.42,35.46,35.4,35.44,75900.0,22.451,22.4764,22.4383,22.4637,75900.0
2005-05-09 10:35:00,35.44,35.48,35.44,35.45,74200.0,22.4637,22.4891,22.4637,22.47,74200.0
2005-05-09 10:40:00,35.46,35.53,35.43,35.48,199000.0,22.4764,22.5207,22.4574,22.4891,199000.0
2005-05-09 10:45:00,35.47,35.5,35.39,35.46,98800.0,22.4827,22.5017,22.432,22.4764,98800.0
2005-05-09 10:50:00,35.47,35.5,35.42,35.49,63400.0,22.4827,22.5017,22.451,22.4954,63400.0
2005-05-09 10:55:00,35.5,35.54,35.48,35.53,74900.0,22.5017,22.5271,22.4891,22.5207,74900.0
2005-05-09 11:00:00,35.53,35.58,35.49,35.58,52900.0,22.5207,22.5524,22.4954,22.5524,52900.0
2005-05-09 11:05:00,35.58,35.62,35.56,35.58,118900.0,22.5524,22.5778,22.5398,22.5524,118900.0
2005-05-09 11:10:00,35.59,35.71,35.59,35.66,139100.0,22.5588,22.6348,22.5588,22.6032,139100.0
2005-05-09 11:15:00,35.66,35.69,35.62,35.67,61400.0,22.6032,22.6222,22.5778,22.6095,61400.0
2005-05-09 11:20:00,35.66,35.76,35.65,35.75,156000.0,22.6032,22.6665,22.5968,22.6602,156000.0
2005-05-09 11:25:00,35.75,35.84,35.75,35.83,218400.0,22.6602,22.7172,22.6602,22.7109,218400.0
2005-05-09 11:30:00,35.84,35.94,35.82,35.93,201300.0,22.7172,22.7806,22.7046,22.7743,201300.0
2005-05-09 11:35:00,35.94,35.96,35.9,35.94,147000.0,22.7806,22.7933,22.7553,22.7806,147000.0
2005-05-09 11:40:00,35.94,36.0,35.92,35.96,143100.0,22.7806,22.8187,22.768,22.7933,143100.0
2005-05-09 11:45:00,35.97,36.0,35.96,35.97,117900.0,22.7996,22.8187,22.7933,22.7996,117900.0
2005-05-09 11:50:00,35.97,35.98,35.88,35.88,105000.0,22.7996,22.806,22.7426,22.7426,105000.0
2005-05-09 11:55:00,35.88,35.95,35.87,35.88,58700.0,22.7426,22.787,22.7363,22.7426,58700.0
2005-05-09 12:00:00,35.88,35.88,35.83,35.83,75100.0,22.7426,22.7426,22.7109,22.7109,75100.0
2005-05-09 12:05:00,35.83,35.96,35.83,35.9,127900.0,22.7109,22.7933,22.7109,22.7553,127900.0
2005-05-09 12:10:00,35.9,35.98,35.9,35.97,127000.0,22.7553,22.806,22.7553,22.7996,127000.0
2005-05-09 12:15:00,35.98,36.03,35.95,36.02,233100.0,22.806,22.8377,22.787,22.8313,233100.0
2005-05-09 12:20:00,36.02,36.05,35.99,36.05,145100.0,22.8313,22.8504,22.8123,22.8504,145100.0
2005-05-09 12:25:00,36.04,36.09,36.03,36.07,116400.0,22.844,22.8757,22.8377,22.863,116400.0
2005-05-09 12:30:00,36.07,36.11,36.06,36.11,174400.0,22.863,22.8884,22.8567,22.8884,174400.0
2005-05-09 12:35:00,36.11,36.22,36.09,36.21,554100.0,22.8884,22.9581,22.8757,22.9518,554100.0
2005-05-09 12:40:00,36.2,36.2,36.16,36.17,184600.0,22.9454,22.9454,22.9201,22.9264,184600.0
2005-05-09 12:45:00,36.18,36.33,36.18,36.29,550400.0,22.9328,23.0278,22.9328,23.0025,550400.0
2005-05-09 12:50:00,36.29,36.31,36.25,36.27,209300.0,23.0025,23.0152,22.9771,22.9898,209300.0
2005-05-09 12:55:00,36.27,36.28,36.16,36.17,141400.0,22.9898,22.9961,22.9201,22.9264,141400.0
2005-05-09 13:00:00,36.17,36.17,36.09,36.15,127100.0,22.9264,22.9264,22.8757,22.9137,127100.0
2005-05-09 13:05:00,36.15,36.17,36.04,36.12,150500.0,22.9137,22.9264,22.844,22.8947,150500.0
2005-05-09 13:10:00,36.12,36.12,36.07,36.1,61400.0,22.8947,22.8947,22.863,22.882,61400.0
2005-05-09 13:15:00,36.1,36.11,36.07,36.09,71900.0,22.882,22.8884,22.863,22.8757,71900.0
2005-05-09 13:20:00,36.1,36.14,36.08,36.14,55900.0,22.882,22.9074,22.8694,22.9074,55900.0
2005-05-09 13:25:00,36.13,36.15,36.08,36.09,74000.0,22.9011,22.9137,22.8694,22.8757,74000.0
2005-05-09 13:30:00,36.09,36.1,36.03,36.04,92700.0,22.8757,22.882,22.8377,22.844,92700.0
2005-05-09 13:35:00,36.04,36.1,36.02,36.08,86200.0,22.844,22.882,22.8313,22.8694,86200.0
2005-05-09 13:40:00,36.08,36.18,36.08,36.18,178100.0,22.8694,22.9328,22.8694,22.9328,178100.0
2005-05-09 13:45:00,36.18,36.25,36.16,36.22,277100.0,22.9328,22.9771,22.9201,22.9581,277100.0
2005-05-09 13:50:00,36.22,36.22,36.17,36.18,143300.0,22.9581,22.9581,22.9264,22.9328,143300.0
2005-05-09 13:55:00,36.19,36.23,36.16,36.23,116800.0,22.9391,22.9644,22.9201,22.9644,116800.0
2005-05-09 14:00:00,36.23,36.26,36.2,36.2,117100.0,22.9644,22.9835,22.9454,22.9454,117100.0
2005-05-09 14:05:00,36.21,36.22,36.17,36.2,84400.0,22.9518,22.9581,22.9264,22.9454,84400.0
2005-05-09 14:10:00,36.21,36.22,36.19,36.2,66300.0,22.9518,22.9581,22.9391,22.9454,66300.0
2005-05-09 14:15:00,36.19,36.25,36.19,36.21,64100.0,22.9391,22.9771,22.9391,22.9518,64100.0
2005-05-09 14:20:00,36.21,36.21,36.1,36.1,80100.0,22.9518,22.9518,22.882,22.882,80100.0
2005-05-09 14:25:00,36.11,36.14,36.08,36.08,126000.0,22.8884,22.9074,22.8694,22.8694,126000.0
2005-05-09 14:30:00,36.1,36.1,36.01,36.02,232900.0,22.882,22.882,22.825,22.8313,232900.0
2005-05-09 14:35:00,36.02,36.07,36.02,36.06,78200.0,22.8313,22.863,22.8313,22.8567,78200.0
2005-05-09 14:40:00,36.05,36.06,36.04,36.06,66400.0,22.8504,22.8567,22.844,22.8567,66400.0
2005-05-09 14:45:00,36.06,36.07,36.02,36.06,87000.0,22.8567,22.863,22.8313,22.8567,87000.0
2005-05-09 14:50:00,36.06,36.19,36.06,36.16,269700.0,22.8567,22.9391,22.8567,22.9201,269700.0
2005-05-09 14:55:00,36.15,36.15,36.07,36.08,81900.0,22.9137,22.9137,22.863,22.8694,81900.0
2005-05-09 15:00:00,36.08,36.23,36.05,36.11,112500.0,22.8694,22.9644,22.8504,22.8884,112500.0
2005-05-09 15:05:00,36.11,36.12,35.98,36.01,157800.0,22.8884,22.8947,22.806,22.825,157800.0
2005-05-09 15:10:00,36.01,36.23,35.97,36.03,88200.0,22.825,22.9644,22.7996,22.8377,88200.0
2005-05-09 15:15:00,36.02,36.05,36.02,36.02,67400.0,22.8313,22.8504,22.8313,22.8313,67400.0
2005-05-09 15:20:00,36.02,36.06,36.0,36.03,84100.0,22.8313,22.8567,22.8187,22.8377,84100.0
2005-05-09 15:25:00,36.03,36.04,35.98,35.99,142500.0,22.8377,22.844,22.806,22.8123,142500.0
2005-05-09 15:30:00,36.0,36.04,35.99,36.03,140700.0,22.8187,22.844,22.8123,22.8377,140700.0
2005-05-09 15:35:00,36.03,36.05,35.98,35.99,174900.0,22.8377,22.8504,22.806,22.8123,174900.0
2005-05-09 15:40:00,35.99,36.03,35.99,36.01,84600.0,22.8123,22.8377,22.8123,22.825,84600.0
2005-05-09 15:45:00,36.0,36.01,35.94,35.94,195800.0,22.8187,22.825,22.7806,22.7806,195800.0
2005-05-09 15:50:00,35.94,36.01,35.9,36.01,289700.0,22.7806,22.825,22.7553,22.825,289700.0
2005-05-09 15:55:00,36.01,36.06,35.99,36.06,323800.0,22.825,22.8567,22.8123,22.8567,323800.0
2005-05-10 09:30:00,35.66,35.89,35.64,35.77,481400.0,22.6032,22.7489,22.5905,22.6729,481400.0
2005-05-10 09:35:00,35.77,35.88,35.76,35.82,317500.0,22.6729,22.7426,22.6665,22.7046,317500.0
2005-05-10 09:40:00,35.82,35.86,35.77,35.79,107000.0,22.7046,22.7299,22.6729,22.6856,107000.0
2005-05-10 09:45:00,35.78,35.8,35.73,35.74,104300.0,22.6792,22.6919,22.6475,22.6539,104300.0
2005-05-10 09:50:00,35.74,35.78,35.7,35.72,126600.0,22.6539,22.6792,22.6285,22.6412,126600.0
2005-05-10 09:55:00,35.72,35.76,35.67,35.68,192300.0,22.6412,22.6665,22.6095,22.6158,192300.0
2005-05-10 10:00:00,35.68,35.79,35.65,35.76,87300.0,22.6158,22.6856,22.5968,22.6665,87300.0
2005-05-10 10:05:00,35.76,35.85,35.76,35.82,89500.0,22.6665,22.7236,22.6665,22.7046,89500.0
2005-05-10 10:10:00,35.82,35.91,35.77,35.9,115700.0,22.7046,22.7616,22.6729,22.7553,115700.0
2005-05-10 10:15:00,35.9,35.97,35.82,35.89,196400.0,22.7553,22.7996,22.7046,22.7489,196400.0
2005-05-10 10:20:00,35.89,35.89,35.77,35.83,210600.0,22.7489,22.7489,22.6729,22.7109,210600.0
2005-05-10 10:25:00,35.83,35.92,35.82,35.85,109400.0,22.7109,22.768,22.7046,22.7236,109400.0
2005-05-10 10:30:00,35.85,35.86,35.79,35.81,53900.0,22.7236,22.7299,22.6856,22.6982,53900.0
2005-05-10 10:35:00,35.81,35.81,35.73,35.76,93700.0,22.6982,22.6982,22.6475,22.6665,93700.0
2005-05-10 10:40:00,35.77,35.78,35.64,35.72,149300.0,22.6729,22.6792,22.5905,22.6412,149300.0
2005-05-10 10:45:00,35.71,35.74,35.68,35.71,46200.0,22.6348,22.6539,22.6158,22.6348,46200.0
2005-05-10 10:50:00,35.72,35.73,35.68,35.7,44200.0,22.6412,22.6475,22.6158,22.6285,44200.0
2005-05-10 10:55:00,35.71,35.8,35.68,35.73,126500.0,22.6348,22.6919,22.6158,22.6475,126500.0
2005-05-10 11:00:00,35.72,35.75,35.68,35.72,79100.0,22.6412,22.6602,22.6158,22.6412,79100.0
2005-05-10 11:05:00,35.71,35.8,35.69,35.73,93100.0,22.6348,22.6919,22.6222,22.6475,93100.0
2005-05-10 11:10:00,35.73,35.78,35.73,35.78,34500.0,22.6475,22.6792,22.6475,22.6792,34500.0
2005-05-10 11:15:00,35.77,35.83,35.75,35.83,60800.0,22.6729,22.7109,22.6602,22.7109,60800.0
2005-05-10 11:20:00,35.83,35.87,35.81,35.83,130500.0,22.7109,22.7363,22.6982,22.7109,130500.0
2005-05-10 11:25:00,35.83,35.84,35.75,35.76,76400.0,22.7109,22.7172,22.6602,22.6665,76400.0
2005-05-10 11:30:00,35.76,35.82,35.74,35.81,68700.0,22.6665,22.7046,22.6539,22.6982,68700.0
2005-05-10 11:35:00,35.81,35.83,35.79,35.8,29900.0,22.6982,22.7109,22.6856,22.6919,29900.0
2005-05-10 11:40:00,35.8,35.84,35.8,35.82,65300.0,22.6919,22.7172,22.6919,22.7046,65300.0
2005-05-10 11:45:00,35.81,35.81,35.71,35.73,156100.0,22.6982,22.6982,22.6348,22.6475,156100.0
2005-05-10 11:50:00,35.73,35.74,35.58,35.6,175300.0,22.6475,22.6539,22.5524,22.5651,175300.0
2005-05-10 11:55:00,35.6,35.62,35.57,35.58,194500.0,22.5651,22.5778,22.5461,22.5524,194500.0
2005-05-10 12:00:00,35.59,35.6,35.5,35.6,172000.0,22.5588,22.5651,22.5017,22.5651,172000.0
2005-05-10 12:05:00,35.6,35.61,35.56,35.58,54100.0,22.5651,22.5715,22.5398,22.5524,54100.0
2005-05-10 12:10:00,35.58,35.6,35.57,35.57,42200.0,22.5524,22.5651,22.5461,22.5461,42200.0
2005-05-10 12:15:00,35.58,35.61,35.56,35.61,64200.0,22.5524,22.5715,22.5398,22.5715,64200.0
2005-05-10 12:20:00,35.61,35.62,35.57,35.58,68200.0,22.5715,22.5778,22.5461,22.5524,68200.0
2005-05-10 12:25:00,35.58,35.59,35.54,35.57,54900.0,22.5524,22.5588,22.5271,22.5461,54900.0
2005-05-10 12:30:00,35.58,35.61,35.57,35.6,51100.0,22.5524,22.5715,22.5461,22.5651,51100.0
2005-05-10 12:35:00,35.6,35.64,35.59,35.64,88300.0,22.5651,22.5905,22.5588,22.5905,88300.0
2005-05-10 12:40:00,35.64,35.64,35.6,35.6,61000.0,22.5905,22.5905,22.5651,22.5651,61000.0
2005-05-10 12:45:00,35.61,35.68,35.6,35.66,108900.0,22.5715,22.6158,22.5651,22.6032,108900.0
2005-05-10 12:50:00,35.66,35.69,35.63,35.68,63900.0,22.6032,22.6222,22.5841,22.6158,63900.0
2005-05-10 12:55:00,35.68,35.73,35.68,35.7,118900.0,22.6158,22.6475,22.6158,22.6285,118900.0
2005-05-10 13:00:00,35.7,35.72,35.67,35.68,79500.0,22.6285,22.6412,22.6095,22.6158,79500.0
2005-05-10 13:05:00,35.69,35.72,35.68,35.68,75900.0,22.6222,22.6412,22.6158,22.6158,75900.0
2005-05-10 13:10:00,35.68,35.72,35.68,35.72,30600.0,22.6158,22.6412,22.6158,22.6412,30600.0
2005-05-10 13:15:00,35.72,35.75,35.71,35.72,52900.0,22.6412,22.6602,22.6348,22.6412,52900.0
2005-05-10 13:20:00,35.72,35.72,35.7,35.72,29600.0,22.6412,22.6412,22.6285,22.6412,29600.0
2005-05-10 13:25:00,35.72,35.81,35.71,35.79,88800.0,22.6412,22.6982,22.6348,22.6856,88800.0
2005-05-10 13:30:00,35.79,35.83,35.76,35.8,83700.0,22.6856,22.7109,22.6665,22.6919,83700.0
2005-05-10 13:35:00,35.8,35.85,35.79,35.82,49300.0,22.6919,22.7236,22.6856,22.7046,49300.0
2005-05-10 13:40:00,35.82,35.82,35.77,35.77,37500.0,22.7046,22.7046,22.6729,22.6729,37500.0
2005-05-10 13:45:00,35.78,35.78,35.7,35.7,52500.0,22.6792,22.6792,22.6285,22.6285,52500.0
2005-05-10 13:50:00,35.7,35.75,35.67,35.74,78900.0,22.6285,22.6602,22.6095,22.6539,78900.0
2005-05-10 13:55:00,35.74,35.76,35.69,35.75,35200.0,22.6539,22.6665,22.6222,22.6602,35200.0
2005-05-10 14:00:00,35.76,35.78,35.67,35.68,63300.0,22.6665,22.6792,22.6095,22.6158,63300.0
2005-05-10 14:05:00,35.67,35.69,35.6,35.66,161800.0,22.6095,22.6222,22.5651,22.6032,161800.0
2005-05-10 14:10:00,35.65,35.68,35.61,35.65,72700.0,22.5968,22.6158,22.5715,22.5968,72700.0
2005-05-10 14:15:00,35.65,35.68,35.6,35.61,69300.0,22.5968,22.6158,22.5651,22.5715,69300.0
2005-05-10 14:20:00,35.61,35.62,35.58,35.6,66600.0,22.5715,22.5778,22.5524,22.5651,66600.0
2005-05-10 14:25:00,35.6,35.6,35.53,35.56,128300.0,22.5651,22.5651,22.5207,22.5398,128300.0
2005-05-10 14:30:00,35.56,35.57,35.5,35.51,78200.0,22.5398,22.5461,22.5017,22.5081,78200.0
2005-05-10 14:35:00,35.52,35.52,35.42,35.42,184200.0,22.5144,22.5144,22.451,22.451,184200.0
2005-05-10 14:40:00,35.42,35.47,35.38,35.43,229900.0,22.451,22.4827,22.4257,22.4574,229900.0
2005-05-10 14:45:00,35.44,35.44,35.35,35.38,195500.0,22.4637,22.4637,22.4067,22.4257,195500.0
2005-05-10 14:50:00,35.38,35.42,35.34,35.34,138700.0,22.4257,22.451,22.4003,22.4003,138700.0
2005-05-10 14:55:00,35.34,35.38,35.31,35.34,93200.0,22.4003,22.4257,22.3813,22.4003,93200.0
2005-05-10 15:00:00,35.34,35.36,35.26,35.36,181900.0,22.4003,22.413,22.3496,22.413,181900.0
2005-05-10 15:05:00,35.35,35.42,35.35,35.42,73500.0,22.4067,22.451,22.4067,22.451,73500.0
2005-05-10 15:10:00,35.42,35.45,35.4,35.43,89600.0,22.451,22.47,22.4383,22.4574,89600.0
2005-05-10 15:15:00,35.43,35.45,35.4,35.43,44500.0,22.4574,22.47,22.4383,22.4574,44500.0
2005-05-10 15:20:00,35.42,35.49,35.42,35.46,83300.0,22.451,22.4954,22.451,22.4764,83300.0
2005-05-10 15:25:00,35.46,35.52,35.44,35.46,98500.0,22.4764,22.5144,22.4637,22.4764,98500.0
2005-05-10 15:30:00,35.46,35.46,35.32,35.41,157900.0,22.4764,22.4764,22.3876,22.4447,157900.0
2005-05-10 15:35:00,35.41,35.41,35.36,35.4,117100.0,22.4447,22.4447,22.413,22.4383,117100.0
2005-05-10 15:40:00,35.39,35.44,35.37,35.44,141500.0,22.432,22.4637,22.4193,22.4637,141500.0
2005-05-10 15:45:00,35.44,35.52,35.43,35.51,142600.0,22.4637,22.5144,22.4574,22.5081,142600.0
2005-05-10 15:50:00,35.52,35.57,35.46,35.5,204100.0,22.5144,22.5461,22.4764,22.5017,204100.0
2005-05-10 15:55:00,35.5,35.6,35.5,35.58,308300.0,22.5017,22.5651,22.5017,22.5524,308300.0
2005-05-11 09:30:00,35.59,35.85,35.52,35.85,478700.0,22.5588,22.7236,22.5144,22.7236,478700.0
2005-05-11 09:35:00,35.85,35.88,35.76,35.82,162000.0,22.7236,22.7426,22.6665,22.7046,162000.0
2005-05-11 09:40:00,35.82,35.92,35.69,35.85,154900.0,22.7046,22.768,22.6222,22.7236,154900.0
2005-05-11 09:45:00,35.85,35.87,35.76,35.82,108300.0,22.7236,22.7363,22.6665,22.7046,108300.0
2005-05-11 09:50:00,35.81,35.86,35.77,35.78,107300.0,22.6982,22.7299,22.6729,22.6792,107300.0
2005-05-11 09:55:00,35.79,35.79,35.65,35.65,96400.0,22.6856,22.6856,22.5968,22.5968,96400.0
2005-05-11 10:00:00,35.66,35.68,35.57,35.67,319800.0,22.6032,22.6158,22.5461,22.6095,319800.0
2005-05-11 10:05:00,35.67,35.71,35.63,35.69,94100.0,22.6095,22.6348,22.5841,22.6222,94100.0
2005-05-11 10:10:00,35.69,35.72,35.63,35.72,84000.0,22.6222,22.6412,22.5841,22.6412,84000.0
2005-05-11 10:15:00,35.7,35.71,35.65,35.7,46900.0,22.6285,22.6348,22.5968,22.6285,46900.0
2005-05-11 10:20:00,35.71,35.82,35.71,35.8,127100.0,22.6348,22.7046,22.6348,22.6919,127100.0
2005-05-11 10:25:00,35.8,35.8,35.73,35.77,35700.0,22.6919,22.6919,22.6475,22.6729,35700.0
2005-05-11 10:30:00,35.78,35.88,35.64,35.7,187900.0,22.6792,22.7426,22.5905,22.6285,187900.0
2005-05-11 10:35:00,35.7,35.77,35.66,35.72,208300.0,22.6285,22.6729,22.6032,22.6412,208300.0
2005-05-11 10:40:00,35.72,35.79,35.69,35.73,117700.0,22.6412,22.6856,22.6222,22.6475,117700.0
2005-05-11 10:45:00,35.73,35.75,35.65,35.7,109000.0,22.6475,22.6602,22.5968,22.6285,109000.0
2005-05-11 10:50:00,35.7,35.73,35.49,35.52,165600.0,22.6285,22.6475,22.4954,22.5144,165600.0
2005-05-11 10:55:00,35.53,35.57,35.5,35.54,64900.0,22.5207,22.5461,22.5017,22.5271,64900.0
2005-05-11 11:00:00,35.54,35.55,35.39,35.41,122500.0,22.5271,22.5334,22.432,22.4447,122500.0
2005-05-11 11:05:00,35.41,35.46,35.39,35.42,96100.0,22.4447,22.4764,22.432,22.451,96100.0
2005-05-11 11:10:00,35.42,35.46,35.3,35.36,145900.0,22.451,22.4764,22.375,22.413,145900.0
2005-05-11 11:15:00,35.35,35.38,35.32,35.35,54700.0,22.4067,22.4257,22.3876,22.4067,54700.0
2005-05-11 11:20:00,35.35,35.4,35.35,35.35,77300.0,22.4067,22.4383,22.4067,22.4067,77300.0
2005-05-11 11:25:00,35.36,35.38,35.33,35.38,50900.0,22.413,22.4257,22.394,22.4257,50900.0
2005-05-11 11:30:00,35.38,35.42,35.35,35.4,75200.0,22.4257,22.451,22.4067,22.4383,75200.0
2005-05-11 11:35:00,35.39,35.42,35.34,35.35,67000.0,22.432,22.451,22.4003,22.4067,67000.0
2005-05-11 11:40:00,35.34,35.4,35.32,35.39,36700.0,22.4003,22.4383,22.3876,22.432,36700.0
2005-05-11 11:45:00,35.39,35.42,35.38,35.39,47200.0,22.432,22.451,22.4257,22.432,47200.0
2005-05-11 11:50:00,35.39,35.39,35.31,35.32,46800.0,22.432,22.432,22.3813,22.3876,46800.0
2005-05-11 11:55:00,35.33,35.37,35.33,35.37,14900.0,22.394,22.4193,22.394,22.4193,14900.0
2005-05-11 12:00:00,35.37,35.45,35.37,35.45,57000.0,22.4193,22.47,22.4193,22.47,57000.0
2005-05-11 12:05:00,35.45,35.45,35.19,35.4,403800.0,22.47,22.47,22.3052,22.4383,403800.0
2005-05-11 12:10:00,35.39,35.39,35.22,35.32,212200.0,22.432,22.432,22.3243,22.3876,212200.0
2005-05-11 12:15:00,35.33,35.46,35.22,35.36,156200.0,22.394,22.4764,22.3243,22.413,156200.0
2005-05-11 12:20:00,35.36,35.45,35.36,35.38,75800.0,22.413,22.47,22.413,22.4257,75800.0
2005-05-11 12:25:00,35.39,35.4,35.35,35.38,26200.0,22.432,22.4383,22.4067,22.4257,26200.0
2005-05-11 12:30:00,35.37,35.39,35.34,35.36,38700.0,22.4193,22.432,22.4003,22.413,38700.0
2005-05-11 12:35:00,35.37,35.37,35.35,35.35,9500.0,22.4193,22.4193,22.4067,22.4067,9500.0
2005-05-11 12:40:00,35.36,35.41,35.36,35.39,47100.0,22.413,22.4447,22.413,22.432,47100.0
2005-05-11 12:45:00,35.4,35.4,35.35,35.4,23100.0,22.4383,22.4383,22.4067,22.4383,23100.0
2005-05-11 12:50:00,35.39,35.4,35.38,35.38,13000.0,22.432,22.4383,22.4257,22.4257,13000.0
2005-05-11 12:55:00,35.39,35.4,35.39,35.4,11400.0,22.432,22.4383,22.432,22.4383,11400.0
2005-05-11 13:00:00,35.4,35.5,35.38,35.45,85500.0,22.4383,22.5017,22.4257,22.47,85500.0
2005-05-11 13:05:00,35.45,35.57,35.44,35.54,79100.0,22.47,22.5461,22.4637,22.5271,79100.0
2005-05-11 13:10:00,35.55,35.7,35.54,35.69,216500.0,22.5334,22.6285,22.5271,22.6222,216500.0
2005-05-11 13:15:00,35.69,35.74,35.65,35.68,170400.0,22.6222,22.6539,22.5968,22.6158,170400.0
2005-05-11 13:20:00,35.67,35.74,35.67,35.73,85300.0,22.6095,22.6539,22.6095,22.6475,85300.0
2005-05-11 13:25:00,35.73,35.73,35.67,35.69,54400.0,22.6475,22.6475,22.6095,22.6222,54400.0
2005-05-11 13:30:00,35.69,35.74,35.68,35.72,65800.0,22.6222,22.6539,22.6158,22.6412,65800.0
2005-05-11 13:35:00,35.72,35.73,35.68,35.72,95900.0,22.6412,22.6475,22.6158,22.6412,95900.0
2005-05-11 13:40:00,35.71,35.71,35.68,35.71,48000.0,22.6348,22.6348,22.6158,22.6348,48000.0
2005-05-11 13:45:00,35.7,35.73,35.67,35.73,60100.0,22.6285,22.6475,22.6095,22.6475,60100.0
2005-05-11 13:50:00,35.73,35.75,35.71,35.74,55100.0,22.6475,22.6602,22.6348,22.6539,55100.0
2005-05-11 13:55:00,35.73,35.76,35.72,35.74,56300.0,22.6475,22.6665,22.6412,22.6539,56300.0
2005-05-11 14:00:00,35.75,35.86,35.74,35.84,118000.0,22.6602,22.7299,22.6539,22.7172,118000.0
2005-05-11 14:05:00,35.84,35.88,35.81,35.86,83100.0,22.7172,22.7426,22.6982,22.7299,83100.0
2005-05-11 14:10:00,35.87,36.3,35.87,36.0,375200.0,22.7363,23.0088,22.7363,22.8187,375200.0
2005-05-11 14:15:00,36.0,36.25,36.0,36.23,670800.0,22.8187,22.9771,22.8187,22.9644,670800.0
2005-05-11 14:20:00,36.24,36.25,36.12,36.22,380100.0,22.9708,22.9771,22.8947,22.9581,380100.0
2005-05-11 14:25:00,36.22,36.25,36.16,36.16,227800.0,22.9581,22.9771,22.9201,22.9201,227800.0
2005-05-11 14:30:00,36.16,36.23,36.15,36.15,172100.0,22.9201,22.9644,22.9137,22.9137,172100.0
2005-05-11 14:35:00,36.15,36.15,36.09,36.1,66900.0,22.9137,22.9137,22.8757,22.882,66900.0
2005-05-11 14:40:00,36.11,36.14,36.08,36.11,99300.0,22.8884,22.9074,22.8694,22.8884,99300.0
2005-05-11 14:45:00,36.12,36.17,36.0,36.14,264200.0,22.8947,22.9264,22.8187,22.9074,264200.0
2005-05-11 14:50:00,36.13,36.16,36.09,36.09,93800.0,22.9011,22.9201,22.8757,22.8757,93800.0
2005-05-11 14:55:00,36.09,36.1,36.04,36.07,154300.0,22.8757,22.882,22.844,22.863,154300.0
2005-05-11 15:00:00,36.07,36.11,36.0,36.01,132300.0,22.863,22.8884,22.8187,22.825,132300.0
2005-05-11 15:05:00,36.01,36.06,35.97,36.04,197300.0,22.825,22.8567,22.7996,22.844,197300.0
2005-05-11 15:10:00,36.05,36.11,36.02,36.05,161200.0,22.8504,22.8884,22.8313,22.8504,161200.0
2005-05-11 15:15:00,36.05,36.11,35.99,36.08,96800.0,22.8504,22.8884,22.8123,22.8694,96800.0
2005-05-11 15:20:00,36.08,36.19,36.06,36.1,216700.0,22.8694,22.9391,22.8567,22.882,216700.0
2005-05-11 15:25:00,36.1,36.13,36.08,36.11,90300.0,22.882,22.9011,22.8694,22.8884,90300.0
2005-05-11 15:30:00,36.11,36.13,36.06,36.13,127000.0,22.8884,22.9011,22.8567,22.9011,127000.0
2005-05-11 15:35:00,36.12,36.14,36.03,36.06,134000.0,22.8947,22.9074,22.8377,22.8567,134000.0
2005-05-11 15:40:00,36.06,36.07,36.0,36.02,140200.0,22.8567,22.863,22.8187,22.8313,140200.0
2005-05-11 15:45:00,36.02,36.06,36.0,36.04,122100.0,22.8313,22.8567,22.8187,22.844,122100.0
2005-05-11 15:50:00,36.04,36.08,35.97,36.02,235500.0,22.844,22.8694,22.7996,22.8313,235500.0
2005-05-11 15:55:00,36.02,36.15,35.06,36.15,343700.0,22.8313,22.9137,22.2228,22.9137,343700.0
2005-05-12 09:30:00,35.96,36.08,35.93,36.06,338800.0,22.7933,22.8694,22.7743,22.8567,338800.0
2005-05-12 09:35:00,36.06,36.07,35.98,36.0,440900.0,22.8567,22.863,22.806,22.8187,440900.0
2005-05-12 09:40:00,35.99,36.02,35.94,35.99,195700.0,22.8123,22.8313,22.7806,22.8123,195700.0
2005-05-12 09:45:00,35.99,36.02,35.97,35.99,122900.0,22.8123,22.8313,22.7996,22.8123,122900.0
2005-05-12 09:50:00,35.99,36.0,35.95,35.97,118400.0,22.8123,22.8187,22.787,22.7996,118400.0
2005-05-12 09:55:00,35.97,35.97,35.89,35.91,126600.0,22.7996,22.7996,22.7489,22.7616,126600.0
2005-05-12 10:00:00,35.91,35.93,35.87,35.9,246200.0,22.7616,22.7743,22.7363,22.7553,246200.0
2005-05-12 10:05:00,35.89,35.97,35.84,35.96,82800.0,22.7489,22.7996,22.7172,22.7933,82800.0
2005-05-12 10:10:00,35.96,36.08,34.98,36.06,127600.0,22.7933,22.8694,22.1721,22.8567,127600.0
2005-05-12 10:15:00,36.04,36.24,36.03,36.21,310600.0,22.844,22.9708,22.8377,22.9518,310600.0
2005-05-12 10:20:00,36.21,36.27,36.2,36.21,108500.0,22.9518,22.9898,22.9454,22.9518,108500.0
2005-05-12 10:25:00,36.21,36.3,36.18,36.22,182600.0,22.9518,23.0088,22.9328,22.9581,182600.0
2005-05-12 10:30:00,36.21,36.24,35.98,36.23,117800.0,22.9518,22.9708,22.806,22.9644,117800.0
2005-05-12 10:35:00,36.24,36.39,36.23,36.34,207400.0,22.9708,23.0659,22.9644,23.0342,207400.0
2005-05-12 10:40:00,36.33,36.34,36.2,36.23,153800.0,23.0278,23.0342,22.9454,22.9644,153800.0
2005-05-12 10:45:00,36.22,36.26,36.02,36.06,234200.0,22.9581,22.9835,22.8313,22.8567,234200.0
2005-05-12 10:50:00,36.06,36.2,36.05,36.16,163900.0,22.8567,22.9454,22.8504,22.9201,163900.0
2005-05-12 10:55:00,36.15,36.2,35.98,36.17,259000.0,22.9137,22.9454,22.806,22.9264,259000.0
2005-05-12 11:00:00,36.18,36.19,36.03,36.1,126000.0,22.9328,22.9391,22.8377,22.882,126000.0
2005-05-12 11:05:00,36.1,36.15,36.03,36.11,89600.0,22.882,22.9137,22.8377,22.8884,89600.0
2005-05-12 11:10:00,36.11,36.11,36.05,36.09,44900.0,22.8884,22.8884,22.8504,22.8757,44900.0
2005-05-12 11:15:00,36.09,36.12,36.03,36.1,96400.0,22.8757,22.8947,22.8377,22.882,96400.0
2005-05-12 11:20:00,36.11,36.23,36.11,36.15,95600.0,22.8884,22.9644,22.8884,22.9137,95600.0
2005-05-12 11:25:00,36.15,36.24,36.15,36.18,76100.0,22.9137,22.9708,22.9137,22.9328,76100.0
2005-05-12 11:30:00,36.17,36.21,36.15,36.17,48200.0,22.9264,22.9518,22.9137,22.9264,48200.0
2005-05-12 11:35:00,36.18,36.24,36.17,36.22,33700.0,22.9328,22.9708,22.9264,22.9581,33700.0
2005-05-12 11:40:00,36.21,36.21,36.15,36.15,29900.0,22.9518,22.9518,22.9137,22.9137,29900.0
2005-05-12 11:45:00,36.15,36.15,36.05,36.09,106600.0,22.9137,22.9137,22.8504,22.8757,106600.0
2005-05-12 11:50:00,36.1,36.18,36.08,36.11,98900.0,22.882,22.9328,22.8694,22.8884,98900.0
2005-05-12 11:55:00,36.11,36.22,36.04,36.18,151800.0,22.8884,22.9581,22.844,22.9328,151800.0
2005-05-12 12:00:00,36.18,36.28,36.16,36.22,119300.0,22.9328,22.9961,22.9201,22.9581,119300.0
2005-05-12 12:05:00,36.22,36.27,36.15,36.18,145900.0,22.9581,22.9898,22.9137,22.9328,145900.0
2005-05-12 12:10:00,36.18,36.18,36.06,36.06,104700.0,22.9328,22.9328,22.8567,22.8567,104700.0
2005-05-12 12:15:00,36.06,36.13,36.05,36.1,75500.0,22.8567,22.9011,22.8504,22.882,75500.0
2005-05-12 12:20:00,36.1,36.16,36.1,36.16,26600.0,22.882,22.9201,22.882,22.9201,26600.0
2005-05-12 12:25:00,36.15,36.2,36.13,36.17,52000.0,22.9137,22.9454,22.9011,22.9264,52000.0
2005-05-12 12:30:00,36.17,36.18,36.1,36.16,27800.0,22.9264,22.9328,22.882,22.9201,27800.0
2005-05-12 12:35:00,36.16,36.16,36.05,36.09,104100.0,22.9201,22.9201,22.8504,22.8757,104100.0
2005-05-12 12:40:00,36.09,36.12,36.05,36.09,43400.0,22.8757,22.8947,22.8504,22.8757,43400.0
2005-05-12 12:45:00,36.11,36.11,36.04,36.04,52400.0,22.8884,22.8884,22.844,22.844,52400.0
2005-05-12 12:50:00,36.04,36.07,36.04,36.04,88600.0,22.844,22.863,22.844,22.844,88600.0
2005-05-12 12:55:00,36.03,36.08,36.03,36.04,62600.0,22.8377,22.8694,22.8377,22.844,62600.0
2005-05-12 13:00:00,36.03,36.05,36.02,36.05,57200.0,22.8377,22.8504,22.8313,22.8504,57200.0
2005-05-12 13:05:00,36.04,36.1,36.04,36.1,45200.0,22.844,22.882,22.844,22.882,45200.0
2005-05-12 13:10:00,36.1,36.14,36.09,36.13,66500.0,22.882,22.9074,22.8757,22.9011,66500.0
2005-05-12 13:15:00,36.12,36.15,36.12,36.15,24300.0,22.8947,22.9137,22.8947,22.9137,24300.0
2005-05-12 13:20:00,36.14,36.18,36.14,36.18,29300.0,22.9074,22.9328,22.9074,22.9328,29300.0
2005-05-12 13:25:00,36.18,36.18,36.14,36.17,38100.0,22.9328,22.9328,22.9074,22.9264,38100.0
2005-05-12 13:30:00,36.16,36.18,36.12,36.12,54500.0,22.9201,22.9328,22.8947,22.8947,54500.0
2005-05-12 13:35:00,36.12,36.15,36.06,36.09,53500.0,22.8947,22.9137,22.8567,22.8757,53500.0
2005-05-12 13:40:00,36.08,36.09,35.99,36.01,78800.0,22.8694,22.8757,22.8123,22.825,78800.0
2005-05-12 13:45:00,36.01,36.04,35.96,35.97,43600.0,22.825,22.844,22.7933,22.7996,43600.0
2005-05-12 13:50:00,35.97,36.02,35.94,36.02,51000.0,22.7996,22.8313,22.7806,22.8313,51000.0
2005-05-12 13:55:00,36.01,36.04,35.95,35.95,68400.0,22.825,22.844,22.787,22.787,68400.0
2005-05-12 14:00:00,35.95,36.02,35.93,36.01,141700.0,22.787,22.8313,22.7743,22.825,141700.0
2005-05-12 14:05:00,36.02,36.02,35.95,35.97,56300.0,22.8313,22.8313,22.787,22.7996,56300.0
2005-05-12 14:10:00,35.96,35.99,35.87,35.88,115300.0,22.7933,22.8123,22.7363,22.7426,115300.0
2005-05-12 14:15:00,35.89,35.93,35.84,35.89,77800.0,22.7489,22.7743,22.7172,22.7489,77800.0
2005-05-12 14:20:00,35.9,35.9,35.76,35.83,148500.0,22.7553,22.7553,22.6665,22.7109,148500.0
2005-05-12 14:25:00,35.83,35.84,35.65,35.72,222900.0,22.7109,22.7172,22.5968,22.6412,222900.0
2005-05-12 14:30:00,35.73,35.8,35.7,35.71,261500.0,22.6475,22.6919,22.6285,22.6348,261500.0
2005-05-12 14:35:00,35.71,35.77,35.69,35.72,187700.0,22.6348,22.6729,22.6222,22.6412,187700.0
2005-05-12 14:40:00,35.71,35.72,35.55,35.57,194900.0,22.6348,22.6412,22.5334,22.5461,194900.0
2005-05-12 14:45:00,35.58,35.64,35.53,35.63,250200.0,22.5524,22.5905,22.5207,22.5841,250200.0
2005-05-12 14:50:00,35.64,35.69,35.64,35.69,65500.0,22.5905,22.6222,22.5905,22.6222,65500.0
2005-05-12 14:55:00,35.69,35.72,35.68,35.69,73600.0,22.6222,22.6412,22.6158,22.6222,73600.0
2005-05-12 15:00:00,35.7,35.73,35.67,35.7,109800.0,22.6285,22.6475,22.6095,22.6285,109800.0
2005-05-12 15:05:00,35.7,35.71,35.7,35.7,46000.0,22.6285,22.6348,22.6285,22.6285,46000.0
2005-05-12 15:10:00,35.69,35.7,35.57,35.57,96700.0,22.6222,22.6285,22.5461,22.5461,96700.0
2005-05-12 15:15:00,35.58,35.58,35.5,35.53,181500.0,22.5524,22.5524,22.5017,22.5207,181500.0
2005-05-12 15:20:00,35.54,35.61,35.5,35.54,235900.0,22.5271,22.5715,22.5017,22.5271,235900.0
2005-05-12 15:25:00,35.54,35.64,35.54,35.57,101300.0,22.5271,22.5905,22.5271,22.5461,101300.0
2005-05-12 15:30:00,35.57,35.58,35.48,35.56,166500.0,22.5461,22.5524,22.4891,22.5398,166500.0
2005-05-12 15:35:00,35.57,35.72,35.46,35.56,130100.0,22.5461,22.6412,22.4764,22.5398,130100.0
2005-05-12 15:40:00,35.57,35.63,35.56,35.6,159200.0,22.5461,22.5841,22.5398,22.5651,159200.0
2005-05-12 15:45:00,35.61,35.76,35.6,35.74,211300.0,22.5715,22.6665,22.5651,22.6539,211300.0
2005-05-12 15:50:00,35.74,35.76,35.61,35.62,147200.0,22.6539,22.6665,22.5715,22.5778,147200.0
2005-05-12 15:55:00,35.62,35.81,35.6,35.69,351200.0,22.5778,22.6982,22.5651,22.6222,351200.0
2005-05-13 09:30:00,35.23,35.35,35.1,35.16,813900.0,22.3306,22.4067,22.2482,22.2862,813900.0
2005-05-13 09:35:00,35.16,35.21,35.1,35.15,705900.0,22.2862,22.3179,22.2482,22.2799,705900.0
2005-05-13 09:40:00,35.15,35.33,35.12,35.29,443000.0,22.2799,22.394,22.2609,22.3686,443000.0
2005-05-13 09:45:00,35.29,35.49,35.12,35.2,413300.0,22.3686,22.4954,22.2609,22.3116,413300.0
2005-05-13 09:50:00,35.21,35.26,35.13,35.14,349900.0,22.3179,22.3496,22.2672,22.2735,349900.0
2005-05-13 09:55:00,35.15,35.24,35.1,35.19,300300.0,22.2799,22.3369,22.2482,22.3052,300300.0
2005-05-13 10:00:00,35.18,35.19,35.13,35.16,196300.0,22.2989,22.3052,22.2672,22.2862,196300.0
2005-05-13 10:05:00,35.16,35.19,35.07,35.15,267200.0,22.2862,22.3052,22.2292,22.2799,267200.0
2005-05-13 10:10:00,35.15,35.2,35.09,35.18,367400.0,22.2799,22.3116,22.2419,22.2989,367400.0
2005-05-13 10:15:00,35.18,35.2,35.13,35.2,207200.0,22.2989,22.3116,22.2672,22.3116,207200.0
2005-05-13 10:20:00,35.2,35.2,35.15,35.16,102200.0,22.3116,22.3116,22.2799,22.2862,102200.0
2005-05-13 10:25:00,35.16,35.3,35.16,35.27,142500.0,22.2862,22.375,22.2862,22.3559,142500.0
2005-05-13 10:30:00,35.26,35.37,35.24,35.3,201900.0,22.3496,22.4193,22.3369,22.375,201900.0
2005-05-13 10:35:00,35.32,35.34,35.26,35.28,180100.0,22.3876,22.4003,22.3496,22.3623,180100.0
2005-05-13 10:40:00,35.29,35.62,35.29,35.6,324000.0,22.3686,22.5778,22.3686,22.5651,324000.0
2005-05-13 10:45:00,35.6,35.68,35.51,35.54,287100.0,22.5651,22.6158,22.5081,22.5271,287100.0
2005-05-13 10:50:00,35.56,35.56,35.46,35.5,128600.0,22.5398,22.5398,22.4764,22.5017,128600.0
2005-05-13 10:55:00,35.5,35.57,35.44,35.53,200500.0,22.5017,22.5461,22.4637,22.5207,200500.0
2005-05-13 11:00:00,35.52,35.59,35.51,35.54,146300.0,22.5144,22.5588,22.5081,22.5271,146300.0
2005-05-13 11:05:00,35.53,35.56,35.5,35.5,105800.0,22.5207,22.5398,22.5017,22.5017,105800.0
2005-05-13 11:10:00,35.5,35.56,35.48,35.56,59100.0,22.5017,22.5398,22.4891,22.5398,59100.0
2005-05-13 11:15:00,35.57,35.58,35.5,35.51,69700.0,22.5461,22.5524,22.5017,22.5081,69700.0
2005-05-13 11:20:00,35.52,35.58,35.51,35.57,107400.0,22.5144,22.5524,22.5081,22.5461,107400.0
2005-05-13 11:25:00,35.58,35.67,35.56,35.66,139500.0,22.5524,22.6095,22.5398,22.6032,139500.0
2005-05-13 11:30:00,35.66,35.7,35.63,35.67,172700.0,22.6032,22.6285,22.5841,22.6095,172700.0
2005-05-13 11:35:00,35.67,35.7,35.64,35.65,111300.0,22.6095,22.6285,22.5905,22.5968,111300.0
2005-05-13 11:40:00,35.66,35.67,35.62,35.64,73200.0,22.6032,22.6095,22.5778,22.5905,73200.0
2005-05-13 11:45:00,35.64,35.66,35.63,35.64,93700.0,22.5905,22.6032,22.5841,22.5905,93700.0
2005-05-13 11:50:00,35.64,35.71,35.62,35.69,81000.0,22.5905,22.6348,22.5778,22.6222,81000.0
2005-05-13 11:55:00,35.69,35.8,35.69,35.73,190600.0,22.6222,22.6919,22.6222,22.6475,190600.0
2005-05-13 12:00:00,35.73,35.8,35.7,35.73,149600.0,22.6475,22.6919,22.6285,22.6475,149600.0
2005-05-13 12:05:00,35.73,35.73,35.69,35.7,37400.0,22.6475,22.6475,22.6222,22.6285,37400.0
2005-05-13 12:10:00,35.7,35.73,35.7,35.71,28300.0,22.6285,22.6475,22.6285,22.6348,28300.0
2005-05-13 12:15:00,35.72,35.75,35.71,35.72,79400.0,22.6412,22.6602,22.6348,22.6412,79400.0
2005-05-13 12:20:00,35.72,35.8,35.7,35.77,214800.0,22.6412,22.6919,22.6285,22.6729,214800.0
2005-05-13 12:25:00,35.77,35.78,35.71,35.73,62900.0,22.6729,22.6792,22.6348,22.6475,62900.0
2005-05-13 12:30:00,35.73,35.75,35.68,35.69,43200.0,22.6475,22.6602,22.6158,22.6222,43200.0
2005-05-13 12:35:00,35.69,35.69,35.59,35.6,213000.0,22.6222,22.6222,22.5588,22.5651,213000.0
2005-05-13 12:40:00,35.6,35.6,35.5,35.54,148700.0,22.5651,22.5651,22.5017,22.5271,148700.0
2005-05-13 12:45:00,35.54,35.55,35.5,35.53,87200.0,22.5271,22.5334,22.5017,22.5207,87200.0
2005-05-13 12:50:00,35.53,35.55,35.52,35.54,35900.0,22.5207,22.5334,22.5144,22.5271,35900.0
2005-05-13 12:55:00,35.54,35.55,35.52,35.52,42100.0,22.5271,22.5334,22.5144,22.5144,42100.0
2005-05-13 13:00:00,35.52,35.56,35.52,35.55,41400.0,22.5144,22.5398,22.5144,22.5334,41400.0
2005-05-13 13:05:00,35.56,35.6,35.56,35.58,83700.0,22.5398,22.5651,22.5398,22.5524,83700.0
2005-05-13 13:10:00,35.57,35.6,35.57,35.59,45400.0,22.5461,22.5651,22.5461,22.5588,45400.0
2005-05-13 13:15:00,35.59,35.59,35.48,35.48,112000.0,22.5588,22.5588,22.4891,22.4891,112000.0
2005-05-13 13:20:00,35.48,35.49,35.44,35.46,183100.0,22.4891,22.4954,22.4637,22.4764,183100.0
2005-05-13 13:25:00,35.46,35.47,35.42,35.43,183700.0,22.4764,22.4827,22.451,22.4574,183700.0
2005-05-13 13:30:00,35.44,35.47,35.43,35.46,95600.0,22.4637,22.4827,22.4574,22.4764,95600.0
2005-05-13 13:35:00,35.45,35.53,35.44,35.48,125900.0,22.47,22.5207,22.4637,22.4891,125900.0
2005-05-13 13:40:00,35.48,35.49,35.44,35.47,102000.0,22.4891,22.4954,22.4637,22.4827,102000.0
2005-05-13 13:45:00,35.47,35.51,35.43,35.51,157300.0,22.4827,22.5081,22.4574,22.5081,157300.0
2005-05-13 13:50:00,35.51,35.51,35.44,35.45,79300.0,22.5081,22.5081,22.4637,22.47,79300.0
2005-05-13 13:55:00,35.45,35.47,35.37,35.41,189200.0,22.47,22.4827,22.4193,22.4447,189200.0
2005-05-13 14:00:00,35.41,35.43,35.37,35.41,130800.0,22.4447,22.4574,22.4193,22.4447,130800.0
2005-05-13 14:05:00,35.41,35.41,35.31,35.31,133700.0,22.4447,22.4447,22.3813,22.3813,133700.0
2005-05-13 14:10:00,35.32,35.33,35.22,35.22,223000.0,22.3876,22.394,22.3243,22.3243,223000.0
2005-05-13 14:15:00,35.22,35.22,35.05,35.09,392300.0,22.3243,22.3243,22.2165,22.2419,392300.0
2005-05-13 14:20:00,35.09,35.13,35.03,35.07,510200.0,22.2419,22.2672,22.2038,22.2292,510200.0
2005-05-13 14:25:00,35.07,35.15,35.04,35.14,294200.0,22.2292,22.2799,22.2102,22.2735,294200.0
2005-05-13 14:30:00,35.13,35.15,35.01,35.03,377800.0,22.2672,22.2799,22.1911,22.2038,377800.0
2005-05-13 14:35:00,35.02,35.08,34.99,35.08,383700.0,22.1975,22.2355,22.1785,22.2355,383700.0
2005-05-13 14:40:00,35.08,35.16,35.08,35.1,133000.0,22.2355,22.2862,22.2355,22.2482,133000.0
2005-05-13 14:45:00,35.11,35.12,34.99,35.03,159800.0,22.2545,22.2609,22.1785,22.2038,159800.0
2005-05-13 14:50:00,35.03,35.07,34.99,35.05,217300.0,22.2038,22.2292,22.1785,22.2165,217300.0
2005-05-13 14:55:00,35.06,35.15,35.06,35.1,120100.0,22.2228,22.2799,22.2228,22.2482,120100.0
2005-05-13 15:00:00,35.09,35.1,35.02,35.04,156000.0,22.2419,22.2482,22.1975,22.2102,156000.0
2005-05-13 15:05:00,35.04,35.17,35.03,35.16,324500.0,22.2102,22.2926,22.2038,22.2862,324500.0
2005-05-13 15:10:00,35.18,35.2,35.12,35.12,206300.0,22.2989,22.3116,22.2609,22.2609,206300.0
2005-05-13 15:15:00,35.13,35.13,35.03,35.11,196000.0,22.2672,22.2672,22.2038,22.2545,196000.0
2005-05-13 15:20:00,35.11,35.19,35.1,35.16,268200.0,22.2545,22.3052,22.2482,22.2862,268200.0
2005-05-13 15:25:00,35.16,35.21,35.14,35.18,246900.0,22.2862,22.3179,22.2735,22.2989,246900.0
2005-05-13 15:30:00,35.19,35.25,35.18,35.19,199000.0,22.3052,22.3433,22.2989,22.3052,199000.0
2005-05-13 15:35:00,35.19,35.22,35.12,35.2,222200.0,22.3052,22.3243,22.2609,22.3116,222200.0
2005-05-13 15:40:00,35.2,35.24,35.19,35.19,246300.0,22.3116,22.3369,22.3052,22.3052,246300.0
2005-05-13 15:45:00,35.19,35.24,35.15,35.2,223200.0,22.3052,22.3369,22.2799,22.3116,223200.0
2005-05-13 15:50:00,35.2,35.25,35.18,35.18,242500.0,22.3116,22.3433,22.2989,22.2989,242500.0
2005-05-13 15:55:00,35.19,35.3,35.13,35.29,519100.0,22.3052,22.375,22.2672,22.3686,519100.0
2005-05-16 09:30:00,35.15,35.33,34.91,35.06,366500.0,22.2799,22.394,22.1278,22.2228,366500.0
2005-05-16 09:35:00,35.06,35.08,34.96,35.06,216000.0,22.2228,22.2355,22.1595,22.2228,216000.0
2005-05-16 09:40:00,35.05,35.11,34.96,35.0,143000.0,22.2165,22.2545,22.1595,22.1848,143000.0
2005-05-16 09:45:00,34.99,35.03,34.84,34.84,300900.0,22.1785,22.2038,22.0834,22.0834,300900.0
2005-05-16 09:50:00,34.84,34.91,34.81,34.81,262500.0,22.0834,22.1278,22.0644,22.0644,262500.0
2005-05-16 09:55:00,34.81,34.97,34.81,34.97,185100.0,22.0644,22.1658,22.0644,22.1658,185100.0
2005-05-16 10:00:00,34.96,35.13,34.96,35.13,211900.0,22.1595,22.2672,22.1595,22.2672,211900.0
2005-05-16 10:05:00,35.13,35.2,35.11,35.17,185300.0,22.2672,22.3116,22.2545,22.2926,185300.0
2005-05-16 10:10:00,35.17,35.23,35.16,35.17,128800.0,22.2926,22.3306,22.2862,22.2926,128800.0
2005-05-16 10:15:00,35.16,35.25,35.13,35.24,182800.0,22.2862,22.3433,22.2672,22.3369,182800.0
2005-05-16 10:20:00,35.24,35.26,35.19,35.25,70000.0,22.3369,22.3496,22.3052,22.3433,70000.0
2005-05-16 10:25:00,35.25,35.32,35.22,35.32,79600.0,22.3433,22.3876,22.3243,22.3876,79600.0
2005-05-16 10:30:00,35.32,35.32,35.1,35.11,115600.0,22.3876,22.3876,22.2482,22.2545,115600.0
2005-05-16 10:35:00,35.11,35.2,35.11,35.19,58500.0,22.2545,22.3116,22.2545,22.3052,58500.0
2005-05-16 10:40:00,35.19,35.43,35.19,35.37,170700.0,22.3052,22.4574,22.3052,22.4193,170700.0
2005-05-16 10:45:00,35.37,35.48,35.37,35.43,151100.0,22.4193,22.4891,22.4193,22.4574,151100.0
2005-05-16 10:50:00,35.43,35.45,35.4,35.43,138400.0,22.4574,22.47,22.4383,22.4574,138400.0
2005-05-16 10:55:00,35.43,35.44,35.38,35.43,151400.0,22.4574,22.4637,22.4257,22.4574,151400.0
2005-05-16 11:00:00,35.43,35.44,35.4,35.41,122400.0,22.4574,22.4637,22.4383,22.4447,122400.0
2005-05-16 11:05:00,35.41,35.44,35.37,35.41,103400.0,22.4447,22.4637,22.4193,22.4447,103400.0
2005-05-16 11:10:00,35.41,35.42,35.35,35.37,47000.0,22.4447,22.451,22.4067,22.4193,47000.0
2005-05-16 11:15:00,35.36,35.37,35.32,35.35,70600.0,22.413,22.4193,22.3876,22.4067,70600.0
2005-05-16 11:20:00,35.36,35.39,35.33,35.34,87900.0,22.413,22.432,22.394,22.4003,87900.0
2005-05-16 11:25:00,35.33,35.34,35.21,35.21,67800.0,22.394,22.4003,22.3179,22.3179,67800.0
2005-05-16 11:30:00,35.21,35.24,35.17,35.21,68700.0,22.3179,22.3369,22.2926,22.3179,68700.0
2005-05-16 11:35:00,35.22,35.29,35.21,35.29,40100.0,22.3243,22.3686,22.3179,22.3686,40100.0
2005-05-16 11:40:00,35.29,35.31,35.26,35.31,37100.0,22.3686,22.3813,22.3496,22.3813,37100.0
2005-05-16 11:45:00,35.31,35.33,35.3,35.33,31900.0,22.3813,22.394,22.375,22.394,31900.0
2005-05-16 11:50:00,35.34,35.34,35.3,35.34,59400.0,22.4003,22.4003,22.375,22.4003,59400.0
2005-05-16 11:55:00,35.3,35.43,35.3,35.4,127000.0,22.375,22.4574,22.375,22.4383,127000.0
2005-05-16 12:00:00,35.4,35.44,35.37,35.41,62300.0,22.4383,22.4637,22.4193,22.4447,62300.0
2005-05-16 12:05:00,35.4,35.42,35.4,35.4,17800.0,22.4383,22.451,22.4383,22.4383,17800.0
2005-05-16 12:10:00,35.41,35.42,35.39,35.4,29600.0,22.4447,22.451,22.432,22.4383,29600.0
2005-05-16 12:15:00,35.4,35.41,35.39,35.4,44400.0,22.4383,22.4447,22.432,22.4383,44400.0
2005-05-16 12:20:00,35.4,35.43,35.36,35.42,89600.0,22.4383,22.4574,22.413,22.451,89600.0
2005-05-16 12:25:00,35.41,35.42,35.32,35.32,89600.0,22.4447,22.451,22.3876,22.3876,89600.0
2005-05-16 12:30:00,35.33,35.36,35.31,35.31,114500.0,22.394,22.413,22.3813,22.3813,114500.0
2005-05-16 12:35:00,35.31,35.39,35.3,35.39,70600.0,22.3813,22.432,22.375,22.432,70600.0
2005-05-16 12:40:00,35.38,35.38,35.33,35.34,37300.0,22.4257,22.4257,22.394,22.4003,37300.0
2005-05-16 12:45:00,35.34,35.4,35.3,35.37,62300.0,22.4003,22.4383,22.375,22.4193,62300.0
2005-05-16 12:50:00,35.37,35.38,35.34,35.35,18900.0,22.4193,22.4257,22.4003,22.4067,18900.0
2005-05-16 12:55:00,35.35,35.38,35.35,35.38,34200.0,22.4067,22.4257,22.4067,22.4257,34200.0
2005-05-16 13:00:00,35.38,35.38,35.33,35.36,32500.0,22.4257,22.4257,22.394,22.413,32500.0
2005-05-16 13:05:00,35.37,35.38,35.35,35.36,33600.0,22.4193,22.4257,22.4067,22.413,33600.0
2005-05-16 13:10:00,35.37,35.38,35.32,35.34,69800.0,22.4193,22.4257,22.3876,22.4003,69800.0
2005-05-16 13:15:00,35.35,35.37,35.33,35.35,31900.0,22.4067,22.4193,22.394,22.4067,31900.0
2005-05-16 13:20:00,35.36,35.38,35.34,35.35,53500.0,22.413,22.4257,22.4003,22.4067,53500.0
2005-05-16 13:25:00,35.36,35.37,35.32,35.34,41900.0,22.413,22.4193,22.3876,22.4003,41900.0
2005-05-16 13:30:00,35.34,35.39,35.29,35.29,70800.0,22.4003,22.432,22.3686,22.3686,70800.0
2005-05-16 13:35:00,35.3,35.32,35.3,35.31,44900.0,22.375,22.3876,22.375,22.3813,44900.0
2005-05-16 13:40:00,35.31,35.35,35.3,35.33,70300.0,22.3813,22.4067,22.375,22.394,70300.0
2005-05-16 13:45:00,35.33,35.37,35.3,35.3,52500.0,22.394,22.4193,22.375,22.375,52500.0
2005-05-16 13:50:00,35.3,35.35,35.28,35.29,57200.0,22.375,22.4067,22.3623,22.3686,57200.0
2005-05-16 13:55:00,35.29,35.3,35.26,35.26,106500.0,22.3686,22.375,22.3496,22.3496,106500.0
2005-05-16 14:00:00,35.26,35.31,35.22,35.25,52900.0,22.3496,22.3813,22.3243,22.3433,52900.0
2005-05-16 14:05:00,35.26,35.28,35.2,35.21,73400.0,22.3496,22.3623,22.3116,22.3179,73400.0
2005-05-16 14:10:00,35.21,35.23,35.16,35.16,77200.0,22.3179,22.3306,22.2862,22.2862,77200.0
2005-05-16 14:15:00,35.16,35.2,35.16,35.18,45800.0,22.2862,22.3116,22.2862,22.2989,45800.0
2005-05-16 14:20:00,35.18,35.18,35.12,35.14,78900.0,22.2989,22.2989,22.2609,22.2735,78900.0
2005-05-16 14:25:00,35.1,35.18,35.1,35.17,39000.0,22.2482,22.2989,22.2482,22.2926,39000.0
2005-05-16 14:30:00,35.17,35.2,35.14,35.17,72800.0,22.2926,22.3116,22.2735,22.2926,72800.0
2005-05-16 14:35:00,35.17,35.24,35.17,35.24,89600.0,22.2926,22.3369,22.2926,22.3369,89600.0
2005-05-16 14:40:00,35.23,35.25,35.16,35.22,101800.0,22.3306,22.3433,22.2862,22.3243,101800.0
2005-05-16 14:45:00,35.22,35.28,35.2,35.27,40100.0,22.3243,22.3623,22.3116,22.3559,40100.0
2005-05-16 14:50:00,35.27,35.34,35.26,35.27,110400.0,22.3559,22.4003,22.3496,22.3559,110400.0
2005-05-16 14:55:00,35.26,35.27,35.23,35.25,76600.0,22.3496,22.3559,22.3306,22.3433,76600.0
2005-05-16 15:00:00,35.26,35.26,35.19,35.2,147200.0,22.3496,22.3496,22.3052,22.3116,147200.0
2005-05-16 15:05:00,35.2,35.26,35.16,35.26,40900.0,22.3116,22.3496,22.2862,22.3496,40900.0
2005-05-16 15:10:00,35.26,35.4,35.26,35.37,136000.0,22.3496,22.4383,22.3496,22.4193,136000.0
2005-05-16 15:15:00,35.37,35.38,35.33,35.33,52700.0,22.4193,22.4257,22.394,22.394,52700.0
2005-05-16 15:20:00,35.33,35.44,35.32,35.42,116300.0,22.394,22.4637,22.3876,22.451,116300.0
2005-05-16 15:25:00,35.41,35.48,35.41,35.44,102500.0,22.4447,22.4891,22.4447,22.4637,102500.0
2005-05-16 15:30:00,35.44,35.45,35.35,35.35,90800.0,22.4637,22.47,22.4067,22.4067,90800.0
2005-05-16 15:35:00,35.36,35.38,35.35,35.37,47700.0,22.413,22.4257,22.4067,22.4193,47700.0
2005-05-16 15:40:00,35.37,35.37,35.31,35.31,224900.0,22.4193,22.4193,22.3813,22.3813,224900.0
2005-05-16 15:45:00,35.32,35.36,35.31,35.34,91300.0,22.3876,22.413,22.3813,22.4003,91300.0
2005-05-16 15:50:00,35.33,35.39,35.33,35.39,150700.0,22.394,22.432,22.394,22.432,150700.0
2005-05-16 15:55:00,35.39,35.4,35.3,35.34,255000.0,22.432,22.4383,22.375,22.4003,255000.0
2005-05-17 09:30:00,35.0,35.33,34.94,35.2,440100.0,22.1848,22.394,22.1468,22.3116,440100.0
2005-05-17 09:35:00,35.2,35.44,35.2,35.4,228700.0,22.3116,22.4637,22.3116,22.4383,228700.0
2005-05-17 09:40:00,35.39,35.5,35.38,35.49,187900.0,22.432,22.5017,22.4257,22.4954,187900.0
2005-05-17 09:45:00,35.49,35.63,35.48,35.63,244200.0,22.4954,22.5841,22.4891,22.5841,244200.0
2005-05-17 09:50:00,35.63,35.69,35.6,35.69,246600.0,22.5841,22.6222,22.5651,22.6222,246600.0
2005-05-17 09:55:00,35.69,35.7,35.61,35.65,202200.0,22.6222,22.6285,22.5715,22.5968,202200.0
2005-05-17 10:00:00,35.66,35.75,35.66,35.68,146300.0,22.6032,22.6602,22.6032,22.6158,146300.0
2005-05-17 10:05:00,35.68,35.72,35.61,35.68,146100.0,22.6158,22.6412,22.5715,22.6158,146100.0
2005-05-17 10:10:00,35.69,35.71,35.62,35.67,108800.0,22.6222,22.6348,22.5778,22.6095,108800.0
2005-05-17 10:15:00,35.68,35.74,35.53,35.54,229800.0,22.6158,22.6539,22.5207,22.5271,229800.0
2005-05-17 10:20:00,35.54,35.59,35.46,35.55,187400.0,22.5271,22.5588,22.4764,22.5334,187400.0
2005-05-17 10:25:00,35.56,35.57,35.42,35.44,88700.0,22.5398,22.5461,22.451,22.4637,88700.0
2005-05-17 10:30:00,35.44,35.51,35.38,35.48,174300.0,22.4637,22.5081,22.4257,22.4891,174300.0
2005-05-17 10:35:00,35.48,35.59,35.48,35.58,119400.0,22.4891,22.5588,22.4891,22.5524,119400.0
2005-05-17 10:40:00,35.58,35.59,35.51,35.56,64700.0,22.5524,22.5588,22.5081,22.5398,64700.0
2005-05-17 10:45:00,35.56,35.56,35.51,35.52,168600.0,22.5398,22.5398,22.5081,22.5144,168600.0
2005-05-17 10:50:00,35.53,35.54,35.48,35.53,125900.0,22.5207,22.5271,22.4891,22.5207,125900.0
2005-05-17 10:55:00,35.51,35.59,35.49,35.54,99500.0,22.5081,22.5588,22.4954,22.5271,99500.0
2005-05-17 11:00:00,35.59,35.7,35.58,35.69,126900.0,22.5588,22.6285,22.5524,22.6222,126900.0
2005-05-17 11:05:00,35.69,35.7,35.59,35.61,97500.0,22.6222,22.6285,22.5588,22.5715,97500.0
2005-05-17 11:10:00,35.6,35.62,35.59,35.61,31200.0,22.5651,22.5778,22.5588,22.5715,31200.0
2005-05-17 11:15:00,35.61,35.63,35.59,35.63,54600.0,22.5715,22.5841,22.5588,22.5841,54600.0
2005-05-17 11:20:00,35.63,35.67,35.6,35.66,115100.0,22.5841,22.6095,22.5651,22.6032,115100.0
2005-05-17 11:25:00,35.65,35.68,35.63,35.64,65300.0,22.5968,22.6158,22.5841,22.5905,65300.0
2005-05-17 11:30:00,35.65,35.7,35.64,35.69,111500.0,22.5968,22.6285,22.5905,22.6222,111500.0
2005-05-17 11:35:00,35.7,35.75,35.69,35.74,153700.0,22.6285,22.6602,22.6222,22.6539,153700.0
2005-05-17 11:40:00,35.73,35.75,35.7,35.72,83900.0,22.6475,22.6602,22.6285,22.6412,83900.0
2005-05-17 11:45:00,35.71,35.76,35.71,35.72,136600.0,22.6348,22.6665,22.6348,22.6412,136600.0
2005-05-17 11:50:00,35.71,35.74,35.7,35.74,70000.0,22.6348,22.6539,22.6285,22.6539,70000.0
2005-05-17 11:55:00,35.73,35.75,35.73,35.75,51800.0,22.6475,22.6602,22.6475,22.6602,51800.0
2005-05-17 12:00:00,35.75,35.75,35.7,35.7,74900.0,22.6602,22.6602,22.6285,22.6285,74900.0
2005-05-17 12:05:00,35.7,35.72,35.69,35.71,88400.0,22.6285,22.6412,22.6222,22.6348,88400.0
2005-05-17 12:10:00,35.7,35.71,35.7,35.7,38100.0,22.6285,22.6348,22.6285,22.6285,38100.0
2005-05-17 12:15:00,35.7,35.72,35.7,35.71,69200.0,22.6285,22.6412,22.6285,22.6348,69200.0
2005-05-17 12:20:00,35.7,35.71,35.67,35.69,65300.0,22.6285,22.6348,22.6095,22.6222,65300.0
2005-05-17 12:25:00,35.69,35.71,35.68,35.7,86300.0,22.6222,22.6348,22.6158,22.6285,86300.0
2005-05-17 12:30:00,35.7,35.71,35.69,35.7,96700.0,22.6285,22.6348,22.6222,22.6285,96700.0
2005-05-17 12:35:00,35.69,35.72,35.65,35.67,94300.0,22.6222,22.6412,22.5968,22.6095,94300.0
2005-05-17 12:40:00,35.66,35.68,35.65,35.68,44700.0,22.6032,22.6158,22.5968,22.6158,44700.0
2005-05-17 12:45:00,35.68,35.72,35.68,35.72,116500.0,22.6158,22.6412,22.6158,22.6412,116500.0
2005-05-17 12:50:00,35.72,35.72,35.69,35.69,52300.0,22.6412,22.6412,22.6222,22.6222,52300.0
2005-05-17 12:55:00,35.69,35.71,35.68,35.71,45200.0,22.6222,22.6348,22.6158,22.6348,45200.0
2005-05-17 13:00:00,35.7,35.72,35.66,35.68,42800.0,22.6285,22.6412,22.6032,22.6158,42800.0
2005-05-17 13:05:00,35.69,35.7,35.68,35.7,37600.0,22.6222,22.6285,22.6158,22.6285,37600.0
2005-05-17 13:10:00,35.7,35.7,35.68,35.68,21500.0,22.6285,22.6285,22.6158,22.6158,21500.0
2005-05-17 13:15:00,35.69,35.75,35.68,35.74,87100.0,22.6222,22.6602,22.6158,22.6539,87100.0
2005-05-17 13:20:00,35.74,35.79,35.74,35.77,108700.0,22.6539,22.6856,22.6539,22.6729,108700.0
2005-05-17 13:25:00,35.77,35.78,35.73,35.78,63400.0,22.6729,22.6792,22.6475,22.6792,63400.0
2005-05-17 13:30:00,35.79,35.79,35.78,35.78,25900.0,22.6856,22.6856,22.6792,22.6792,25900.0
2005-05-17 13:35:00,35.78,35.79,35.75,35.79,58600.0,22.6792,22.6856,22.6602,22.6856,58600.0
2005-05-17 13:40:00,35.79,35.79,35.76,35.78,25100.0,22.6856,22.6856,22.6665,22.6792,25100.0
2005-05-17 13:45:00,35.78,35.79,35.75,35.75,49800.0,22.6792,22.6856,22.6602,22.6602,49800.0
2005-05-17 13:50:00,35.75,35.76,35.74,35.75,78600.0,22.6602,22.6665,22.6539,22.6602,78600.0
2005-05-17 13:55:00,35.75,35.79,35.75,35.79,24600.0,22.6602,22.6856,22.6602,22.6856,24600.0
2005-05-17 14:00:00,35.78,35.79,35.76,35.77,41300.0,22.6792,22.6856,22.6665,22.6729,41300.0
2005-05-17 14:05:00,35.77,35.87,35.77,35.85,133200.0,22.6729,22.7363,22.6729,22.7236,133200.0
2005-05-17 14:10:00,35.86,35.88,35.85,35.86,60200.0,22.7299,22.7426,22.7236,22.7299,60200.0
2005-05-17 14:15:00,35.85,35.89,35.84,35.87,109000.0,22.7236,22.7489,22.7172,22.7363,109000.0
2005-05-17 14:20:00,35.87,35.88,35.81,35.81,66500.0,22.7363,22.7426,22.6982,22.6982,66500.0
2005-05-17 14:25:00,35.82,35.84,35.81,35.84,36100.0,22.7046,22.7172,22.6982,22.7172,36100.0
2005-05-17 14:30:00,35.84,35.96,35.84,35.93,222600.0,22.7172,22.7933,22.7172,22.7743,222600.0
2005-05-17 14:35:00,35.93,36.01,35.93,35.99,297600.0,22.7743,22.825,22.7743,22.8123,297600.0
2005-05-17 14:40:00,36.0,36.01,35.96,36.0,350000.0,22.8187,22.825,22.7933,22.8187,350000.0
2005-05-17 14:45:00,35.99,36.0,35.96,35.99,87600.0,22.8123,22.8187,22.7933,22.8123,87600.0
2005-05-17 14:50:00,35.99,36.02,35.96,36.02,155300.0,22.8123,22.8313,22.7933,22.8313,155300.0
2005-05-17 14:55:00,36.02,36.05,36.01,36.01,177400.0,22.8313,22.8504,22.825,22.825,177400.0
2005-05-17 15:00:00,36.02,36.05,35.99,35.99,117900.0,22.8313,22.8504,22.8123,22.8123,117900.0
2005-05-17 15:05:00,35.99,35.99,35.92,35.96,102100.0,22.8123,22.8123,22.768,22.7933,102100.0
2005-05-17 15:10:00,35.96,35.99,35.95,35.97,121700.0,22.7933,22.8123,22.787,22.7996,121700.0
2005-05-17 15:15:00,35.97,36.0,35.95,36.0,99600.0,22.7996,22.8187,22.787,22.8187,99600.0
2005-05-17 15:20:00,36.0,36.0,35.98,35.98,54100.0,22.8187,22.8187,22.806,22.806,54100.0
2005-05-17 15:25:00,35.99,36.03,35.99,36.03,86100.0,22.8123,22.8377,22.8123,22.8377,86100.0
2005-05-17 15:30:00,36.04,36.09,36.03,36.07,202100.0,22.844,22.8757,22.8377,22.863,202100.0
2005-05-17 15:35:00,36.07,36.09,36.0,36.05,192700.0,22.863,22.8757,22.8187,22.8504,192700.0
2005-05-17 15:40:00,36.05,36.07,36.03,36.05,135800.0,22.8504,22.863,22.8377,22.8504,135800.0
2005-05-17 15:45:00,36.05,36.07,36.03,36.06,204200.0,22.8504,22.863,22.8377,22.8567,204200.0
2005-05-17 15:50:00,36.06,36.07,36.04,36.06,279100.0,22.8567,22.863,22.844,22.8567,279100.0
2005-05-17 15:55:00,36.06,36.11,36.05,36.08,359200.0,22.8567,22.8884,22.8504,22.8694,359200.0
2005-05-18 09:30:00,36.28,36.41,36.09,36.39,489900.0,22.9961,23.0785,22.8757,23.0659,489900.0
2005-05-18 09:35:00,36.4,36.41,36.33,36.35,268500.0,23.0722,23.0785,23.0278,23.0405,268500.0
2005-05-18 09:40:00,36.35,36.4,36.33,36.39,224400.0,23.0405,23.0722,23.0278,23.0659,224400.0
2005-05-18 09:45:00,36.39,36.44,36.33,36.39,563700.0,23.0659,23.0976,23.0278,23.0659,563700.0
2005-05-18 09:50:00,36.39,36.44,36.37,36.41,424300.0,23.0659,23.0976,23.0532,23.0785,424300.0
2005-05-18 09:55:00,36.42,36.56,36.42,36.44,346800.0,23.0849,23.1736,23.0849,23.0976,346800.0
2005-05-18 10:00:00,36.45,36.47,36.37,36.44,202100.0,23.1039,23.1166,23.0532,23.0976,202100.0
2005-05-18 10:05:00,36.45,36.49,36.42,36.49,423300.0,23.1039,23.1292,23.0849,23.1292,423300.0
2005-05-18 10:10:00,36.49,36.53,36.48,36.51,230100.0,23.1292,23.1546,23.1229,23.1419,230100.0
2005-05-18 10:15:00,36.51,36.55,36.46,36.55,72300.0,23.1419,23.1673,23.1102,23.1673,72300.0
2005-05-18 10:20:00,36.55,36.58,36.48,36.58,111100.0,23.1673,23.1863,23.1229,23.1863,111100.0
2005-05-18 10:25:00,36.58,36.65,36.48,36.65,192200.0,23.1863,23.2307,23.1229,23.2307,192200.0
2005-05-18 10:30:00,36.65,36.7,36.59,36.7,295000.0,23.2307,23.2624,23.1926,23.2624,295000.0
2005-05-18 10:35:00,36.7,36.72,36.61,36.69,275300.0,23.2624,23.275,23.2053,23.256,275300.0
2005-05-18 10:40:00,36.69,36.72,36.68,36.71,142300.0,23.256,23.275,23.2497,23.2687,142300.0
2005-05-18 10:45:00,36.71,36.74,36.6,36.63,244000.0,23.2687,23.2877,23.199,23.218,244000.0
2005-05-18 10:50:00,36.63,36.65,36.59,36.63,124800.0,23.218,23.2307,23.1926,23.218,124800.0
2005-05-18 10:55:00,36.63,36.68,36.63,36.66,76200.0,23.218,23.2497,23.218,23.237,76200.0
2005-05-18 11:00:00,36.65,36.66,36.6,36.61,98600.0,23.2307,23.237,23.199,23.2053,98600.0
2005-05-18 11:05:00,36.61,36.64,36.6,36.63,112400.0,23.2053,23.2243,23.199,23.218,112400.0
2005-05-18 11:10:00,36.63,36.67,36.61,36.65,101100.0,23.218,23.2433,23.2053,23.2307,101100.0
2005-05-18 11:15:00,36.66,36.75,36.65,36.74,131400.0,23.237,23.294,23.2307,23.2877,131400.0
2005-05-18 11:20:00,36.74,36.75,36.67,36.67,86900.0,23.2877,23.294,23.2433,23.2433,86900.0
2005-05-18 11:25:00,36.67,36.71,36.63,36.66,62900.0,23.2433,23.2687,23.218,23.237,62900.0
2005-05-18 11:30:00,36.66,36.75,36.66,36.69,77200.0,23.237,23.294,23.237,23.256,77200.0
2005-05-18 11:35:00,36.7,36.8,36.69,36.75,496000.0,23.2624,23.3257,23.256,23.294,496000.0
2005-05-18 11:40:00,36.76,36.8,36.73,36.79,85800.0,23.3004,23.3257,23.2814,23.3194,85800.0
2005-05-18 11:45:00,36.79,36.81,36.78,36.81,107800.0,23.3194,23.3321,23.3131,23.3321,107800.0
2005-05-18 11:50:00,36.81,36.86,36.55,36.85,270600.0,23.3321,23.3638,23.1673,23.3574,270600.0
2005-05-18 11:55:00,36.85,36.88,36.83,36.85,127500.0,23.3574,23.3764,23.3448,23.3574,127500.0
2005-05-18 12:00:00,36.85,36.96,36.84,36.95,217900.0,23.3574,23.4272,23.3511,23.4208,217900.0
2005-05-18 12:05:00,36.94,37.01,36.9,37.0,271900.0,23.4145,23.4588,23.3891,23.4525,271900.0
2005-05-18 12:10:00,36.99,37.07,36.98,37.03,240600.0,23.4462,23.4969,23.4398,23.4715,240600.0
2005-05-18 12:15:00,37.03,37.06,36.95,36.97,180500.0,23.4715,23.4905,23.4208,23.4335,180500.0
2005-05-18 12:20:00,36.97,36.98,36.92,36.92,110300.0,23.4335,23.4398,23.4018,23.4018,110300.0
2005-05-18 12:25:00,36.92,36.93,36.88,36.9,208900.0,23.4018,23.4081,23.3764,23.3891,208900.0
2005-05-18 12:30:00,36.89,36.92,36.84,36.87,179600.0,23.3828,23.4018,23.3511,23.3701,179600.0
2005-05-18 12:35:00,36.88,37.1,36.86,36.95,200400.0,23.3764,23.5159,23.3638,23.4208,200400.0
2005-05-18 12:40:00,36.95,37.04,36.94,37.01,265800.0,23.4208,23.4779,23.4145,23.4588,265800.0
2005-05-18 12:45:00,37.01,37.01,36.94,37.0,63000.0,23.4588,23.4588,23.4145,23.4525,63000.0
2005-05-18 12:50:00,37.0,37.09,36.99,37.07,123200.0,23.4525,23.5096,23.4462,23.4969,123200.0
2005-05-18 12:55:00,37.07,37.1,37.04,37.09,238500.0,23.4969,23.5159,23.4779,23.5096,238500.0
2005-05-18 13:00:00,37.09,37.2,37.08,37.15,231900.0,23.5096,23.5793,23.5032,23.5476,231900.0
2005-05-18 13:05:00,37.14,37.14,37.02,37.02,197600.0,23.5413,23.5413,23.4652,23.4652,197600.0
2005-05-18 13:10:00,37.03,37.03,36.9,36.97,242100.0,23.4715,23.4715,23.3891,23.4335,242100.0
2005-05-18 13:15:00,36.97,36.98,36.84,36.89,125800.0,23.4335,23.4398,23.3511,23.3828,125800.0
2005-05-18 13:20:00,36.88,36.95,36.88,36.94,88900.0,23.3764,23.4208,23.3764,23.4145,88900.0
2005-05-18 13:25:00,36.95,36.97,36.93,36.97,59600.0,23.4208,23.4335,23.4081,23.4335,59600.0
2005-05-18 13:30:00,36.97,36.98,36.95,36.97,76500.0,23.4335,23.4398,23.4208,23.4335,76500.0
2005-05-18 13:35:00,36.96,37.03,36.94,37.0,168400.0,23.4272,23.4715,23.4145,23.4525,168400.0
2005-05-18 13:40:00,36.99,37.03,36.92,36.94,83200.0,23.4462,23.4715,23.4018,23.4145,83200.0
2005-05-18 13:45:00,36.93,36.99,36.87,36.98,101900.0,23.4081,23.4462,23.3701,23.4398,101900.0
2005-05-18 13:50:00,36.98,36.98,36.88,36.91,49900.0,23.4398,23.4398,23.3764,23.3955,49900.0
2005-05-18 13:55:00,36.91,36.93,36.86,36.88,107400.0,23.3955,23.4081,23.3638,23.3764,107400.0
2005-05-18 14:00:00,36.86,36.98,36.84,36.97,96000.0,23.3638,23.4398,23.3511,23.4335,96000.0
2005-05-18 14:05:00,36.97,37.0,36.97,36.98,44200.0,23.4335,23.4525,23.4335,23.4398,44200.0
2005-05-18 14:10:00,36.98,37.05,36.97,37.01,98100.0,23.4398,23.4842,23.4335,23.4588,98100.0
2005-05-18 14:15:00,37.01,37.03,37.0,37.02,98700.0,23.4588,23.4715,23.4525,23.4652,98700.0
2005-05-18 14:20:00,37.02,37.05,37.01,37.01,50300.0,23.4652,23.4842,23.4588,23.4588,50300.0
2005-05-18 14:25:00,37.02,37.08,36.9,37.03,130800.0,23.4652,23.5032,23.3891,23.4715,130800.0
2005-05-18 14:30:00,37.03,37.08,37.01,37.05,101400.0,23.4715,23.5032,23.4588,23.4842,101400.0
2005-05-18 14:35:00,37.05,37.08,37.04,37.08,66100.0,23.4842,23.5032,23.4779,23.5032,66100.0
2005-05-18 14:40:00,37.08,37.11,37.07,37.1,84400.0,23.5032,23.5222,23.4969,23.5159,84400.0
2005-05-18 14:45:00,37.1,37.15,37.07,37.14,122800.0,23.5159,23.5476,23.4969,23.5413,122800.0
2005-05-18 14:50:00,37.14,37.18,37.1,37.16,105100.0,23.5413,23.5666,23.5159,23.5539,105100.0
2005-05-18 14:55:00,37.16,37.19,37.09,37.09,187700.0,23.5539,23.5729,23.5096,23.5096,187700.0
2005-05-18 15:00:00,37.1,37.12,37.04,37.05,161100.0,23.5159,23.5286,23.4779,23.4842,161100.0
2005-05-18 15:05:00,37.04,37.07,37.0,37.0,120400.0,23.4779,23.4969,23.4525,23.4525,120400.0
2005-05-18 15:10:00,37.0,37.0,36.95,36.98,225300.0,23.4525,23.4525,23.4208,23.4398,225300.0
2005-05-18 15:15:00,36.97,37.0,36.95,36.98,171700.0,23.4335,23.4525,23.4208,23.4398,171700.0
2005-05-18 15:20:00,36.97,37.01,36.95,37.0,91300.0,23.4335,23.4588,23.4208,23.4525,91300.0
2005-05-18 15:25:00,36.99,37.01,36.86,36.86,202000.0,23.4462,23.4588,23.3638,23.3638,202000.0
2005-05-18 15:30:00,36.86,36.9,36.85,36.89,145800.0,23.3638,23.3891,23.3574,23.3828,145800.0
2005-05-18 15:35:00,36.89,36.89,36.73,36.75,326500.0,23.3828,23.3828,23.2814,23.294,326500.0
2005-05-18 15:40:00,36.74,36.76,36.72,36.74,353500.0,23.2877,23.3004,23.275,23.2877,353500.0
2005-05-18 15:45:00,36.74,36.74,36.57,36.59,487900.0,23.2877,23.2877,23.18,23.1926,487900.0
2005-05-18 15:50:00,36.58,36.63,36.54,36.54,925700.0,23.1863,23.218,23.1609,23.1609,925700.0
2005-05-18 15:55:00,36.54,36.94,36.48,36.54,1336400.0,23.1609,23.4145,23.1229,23.1609,1336400.0
2005-05-19 09:30:00,36.15,36.3,35.95,36.18,1092200.0,22.9137,23.0088,22.787,22.9328,1092200.0
2005-05-19 09:35:00,36.18,36.33,36.03,36.14,505500.0,22.9328,23.0278,22.8377,22.9074,505500.0
2005-05-19 09:40:00,36.15,36.37,35.97,36.36,718900.0,22.9137,23.0532,22.7996,23.0468,718900.0
2005-05-19 09:45:00,36.37,36.44,36.34,36.42,289300.0,23.0532,23.0976,23.0342,23.0849,289300.0
2005-05-19 09:50:00,36.43,36.59,36.4,36.49,372800.0,23.0912,23.1926,23.0722,23.1292,372800.0
2005-05-19 09:55:00,36.49,36.55,36.47,36.5,264300.0,23.1292,23.1673,23.1166,23.1356,264300.0
2005-05-19 10:00:00,36.5,36.55,36.34,36.39,311900.0,23.1356,23.1673,23.0342,23.0659,311900.0
2005-05-19 10:05:00,36.4,36.55,36.37,36.53,466100.0,23.0722,23.1673,23.0532,23.1546,466100.0
2005-05-19 10:10:00,36.52,36.68,36.5,36.55,402800.0,23.1483,23.2497,23.1356,23.1673,402800.0
2005-05-19 10:15:00,36.56,36.57,36.39,36.45,338600.0,23.1736,23.18,23.0659,23.1039,338600.0
2005-05-19 10:20:00,36.45,36.47,36.29,36.45,412400.0,23.1039,23.1166,23.0025,23.1039,412400.0
2005-05-19 10:25:00,36.45,36.47,36.39,36.43,124800.0,23.1039,23.1166,23.0659,23.0912,124800.0
2005-05-19 10:30:00,36.44,36.5,36.41,36.5,116600.0,23.0976,23.1356,23.0785,23.1356,116600.0
2005-05-19 10:35:00,36.5,36.59,36.5,36.52,110900.0,23.1356,23.1926,23.1356,23.1483,110900.0
2005-05-19 10:40:00,36.53,36.58,36.46,36.55,125600.0,23.1546,23.1863,23.1102,23.1673,125600.0
2005-05-19 10:45:00,36.55,36.56,36.5,36.54,256900.0,23.1673,23.1736,23.1356,23.1609,256900.0
2005-05-19 10:50:00,36.54,36.65,36.53,36.58,191100.0,23.1609,23.2307,23.1546,23.1863,191100.0
2005-05-19 10:55:00,36.58,36.61,36.53,36.6,163000.0,23.1863,23.2053,23.1546,23.199,163000.0
2005-05-19 11:00:00,36.6,36.65,36.59,36.64,109500.0,23.199,23.2307,23.1926,23.2243,109500.0
2005-05-19 11:05:00,36.64,36.65,36.62,36.64,113700.0,23.2243,23.2307,23.2116,23.2243,113700.0
2005-05-19 11:10:00,36.65,36.88,36.65,36.82,309200.0,23.2307,23.3764,23.2307,23.3384,309200.0
2005-05-19 11:15:00,36.82,36.86,36.7,36.7,284500.0,23.3384,23.3638,23.2624,23.2624,284500.0
2005-05-19 11:20:00,36.7,36.74,36.62,36.66,158100.0,23.2624,23.2877,23.2116,23.237,158100.0
2005-05-19 11:25:00,36.66,36.71,36.61,36.67,162500.0,23.237,23.2687,23.2053,23.2433,162500.0
2005-05-19 11:30:00,36.67,36.73,36.63,36.71,103000.0,23.2433,23.2814,23.218,23.2687,103000.0
2005-05-19 11:35:00,36.71,36.72,36.66,36.67,79200.0,23.2687,23.275,23.237,23.2433,79200.0
2005-05-19 11:40:00,36.67,36.74,36.67,36.74,41900.0,23.2433,23.2877,23.2433,23.2877,41900.0
2005-05-19 11:45:00,36.73,36.79,36.71,36.78,71000.0,23.2814,23.3194,23.2687,23.3131,71000.0
2005-05-19 11:50:00,36.79,36.81,36.75,36.79,128200.0,23.3194,23.3321,23.294,23.3194,128200.0
2005-05-19 11:55:00,36.79,36.81,36.75,36.75,114300.0,23.3194,23.3321,23.294,23.294,114300.0
2005-05-19 12:00:00,36.75,36.75,36.63,36.67,132100.0,23.294,23.294,23.218,23.2433,132100.0
2005-05-19 12:05:00,36.67,36.67,36.6,36.65,99800.0,23.2433,23.2433,23.199,23.2307,99800.0
2005-05-19 12:10:00,36.65,36.72,36.62,36.71,102500.0,23.2307,23.275,23.2116,23.2687,102500.0
2005-05-19 12:15:00,36.71,36.71,36.62,36.65,109300.0,23.2687,23.2687,23.2116,23.2307,109300.0
2005-05-19 12:20:00,36.65,36.77,36.64,36.76,84600.0,23.2307,23.3067,23.2243,23.3004,84600.0
2005-05-19 12:25:00,36.77,36.77,36.69,36.72,53800.0,23.3067,23.3067,23.256,23.275,53800.0
2005-05-19 12:30:00,36.71,36.73,36.66,36.72,62200.0,23.2687,23.2814,23.237,23.275,62200.0
2005-05-19 12:35:00,36.71,36.74,36.71,36.73,20900.0,23.2687,23.2877,23.2687,23.2814,20900.0
2005-05-19 12:40:00,36.72,36.77,36.72,36.77,43600.0,23.275,23.3067,23.275,23.3067,43600.0
2005-05-19 12:45:00,36.77,36.79,36.76,36.77,47600.0,23.3067,23.3194,23.3004,23.3067,47600.0
2005-05-19 12:50:00,36.77,36.8,36.76,36.8,22000.0,23.3067,23.3257,23.3004,23.3257,22000.0
2005-05-19 12:55:00,36.8,36.86,36.78,36.83,110800.0,23.3257,23.3638,23.3131,23.3448,110800.0
2005-05-19 13:00:00,36.84,36.84,36.76,36.76,97800.0,23.3511,23.3511,23.3004,23.3004,97800.0
2005-05-19 13:05:00,36.77,36.78,36.71,36.78,79300.0,23.3067,23.3131,23.2687,23.3131,79300.0
2005-05-19 13:10:00,36.78,36.81,36.76,36.77,32800.0,23.3131,23.3321,23.3004,23.3067,32800.0
2005-05-19 13:15:00,36.77,36.78,36.74,36.75,39500.0,23.3067,23.3131,23.2877,23.294,39500.0
2005-05-19 13:20:00,36.75,36.76,36.7,36.7,39000.0,23.294,23.3004,23.2624,23.2624,39000.0
2005-05-19 13:25:00,36.7,36.72,36.68,36.7,133600.0,23.2624,23.275,23.2497,23.2624,133600.0
2005-05-19 13:30:00,36.7,36.7,36.64,36.7,63700.0,23.2624,23.2624,23.2243,23.2624,63700.0
2005-05-19 13:35:00,36.69,36.69,36.63,36.64,45300.0,23.256,23.256,23.218,23.2243,45300.0
2005-05-19 13:40:00,36.63,36.64,36.55,36.58,95900.0,23.218,23.2243,23.1673,23.1863,95900.0
2005-05-19 13:45:00,36.58,36.6,36.53,36.53,95600.0,23.1863,23.199,23.1546,23.1546,95600.0
2005-05-19 13:50:00,36.53,36.56,36.45,36.53,204500.0,23.1546,23.1736,23.1039,23.1546,204500.0
2005-05-19 13:55:00,36.54,36.61,36.54,36.58,120200.0,23.1609,23.2053,23.1609,23.1863,120200.0
2005-05-19 14:00:00,36.58,36.6,36.45,36.47,116200.0,23.1863,23.199,23.1039,23.1166,116200.0
2005-05-19 14:05:00,36.47,36.5,36.46,36.49,88800.0,23.1166,23.1356,23.1102,23.1292,88800.0
2005-05-19 14:10:00,36.48,36.5,36.45,36.5,110800.0,23.1229,23.1356,23.1039,23.1356,110800.0
2005-05-19 14:15:00,36.5,36.6,36.48,36.56,140700.0,23.1356,23.199,23.1229,23.1736,140700.0
2005-05-19 14:20:00,36.56,36.61,36.56,36.6,42000.0,23.1736,23.2053,23.1736,23.199,42000.0
2005-05-19 14:25:00,36.61,36.71,36.61,36.7,162400.0,23.2053,23.2687,23.2053,23.2624,162400.0
2005-05-19 14:30:00,36.7,36.7,36.56,36.6,245500.0,23.2624,23.2624,23.1736,23.199,245500.0
2005-05-19 14:35:00,36.6,36.6,36.45,36.46,109800.0,23.199,23.199,23.1039,23.1102,109800.0
2005-05-19 14:40:00,36.47,36.5,36.46,36.5,63000.0,23.1166,23.1356,23.1102,23.1356,63000.0
2005-05-19 14:45:00,36.49,36.5,36.41,36.47,148700.0,23.1292,23.1356,23.0785,23.1166,148700.0
2005-05-19 14:50:00,36.45,36.51,36.45,36.49,81400.0,23.1039,23.1419,23.1039,23.1292,81400.0
2005-05-19 14:55:00,36.5,36.54,36.46,36.54,68800.0,23.1356,23.1609,23.1102,23.1609,68800.0
2005-05-19 15:00:00,36.54,36.57,36.5,36.56,136900.0,23.1609,23.18,23.1356,23.1736,136900.0
2005-05-19 15:05:00,36.56,36.61,36.55,36.59,114800.0,23.1736,23.2053,23.1673,23.1926,114800.0
2005-05-19 15:10:00,36.59,36.59,36.55,36.56,53600.0,23.1926,23.1926,23.1673,23.1736,53600.0
2005-05-19 15:15:00,36.57,36.61,36.55,36.59,152300.0,23.18,23.2053,23.1673,23.1926,152300.0
2005-05-19 15:20:00,36.59,36.64,36.59,36.62,121900.0,23.1926,23.2243,23.1926,23.2116,121900.0
2005-05-19 15:25:00,36.62,36.62,36.59,36.62,86200.0,23.2116,23.2116,23.1926,23.2116,86200.0
2005-05-19 15:30:00,36.62,36.65,36.59,36.64,140300.0,23.2116,23.2307,23.1926,23.2243,140300.0
2005-05-19 15:35:00,36.64,36.7,36.64,36.65,200500.0,23.2243,23.2624,23.2243,23.2307,200500.0
2005-05-19 15:40:00,36.65,36.66,36.62,36.64,109200.0,23.2307,23.237,23.2116,23.2243,109200.0
2005-05-19 15:45:00,36.64,36.64,36.55,36.59,137800.0,23.2243,23.2243,23.1673,23.1926,137800.0
2005-05-19 15:50:00,36.6,36.64,36.59,36.61,161800.0,23.199,23.2243,23.1926,23.2053,161800.0
2005-05-19 15:55:00,36.61,36.67,36.59,36.6,314300.0,23.2053,23.2433,23.1926,23.199,314300.0
2005-05-20 09:30:00,36.55,36.78,36.38,36.48,1123100.0,23.1673,23.3131,23.0595,23.1229,1123100.0
2005-05-20 09:35:00,36.48,36.49,36.36,36.43,153500.0,23.1229,23.1292,23.0468,23.0912,153500.0
2005-05-20 09:40:00,36.43,36.49,36.38,36.45,144800.0,23.0912,23.1292,23.0595,23.1039,144800.0
2005-05-20 09:45:00,36.45,36.48,36.34,36.45,202000.0,23.1039,23.1229,23.0342,23.1039,202000.0
2005-05-20 09:50:00,36.44,36.48,36.38,36.41,140200.0,23.0976,23.1229,23.0595,23.0785,140200.0
2005-05-20 09:55:00,36.42,36.56,36.42,36.51,147300.0,23.0849,23.1736,23.0849,23.1419,147300.0
2005-05-20 10:00:00,36.5,36.61,36.49,36.53,147500.0,23.1356,23.2053,23.1292,23.1546,147500.0
2005-05-20 10:05:00,36.53,36.78,36.52,36.7,293500.0,23.1546,23.3131,23.1483,23.2624,293500.0
2005-05-20 10:10:00,36.71,36.72,36.59,36.6,195100.0,23.2687,23.275,23.1926,23.199,195100.0
2005-05-20 10:15:00,36.6,36.61,36.51,36.53,199000.0,23.199,23.2053,23.1419,23.1546,199000.0
2005-05-20 10:20:00,36.53,36.55,36.48,36.52,125300.0,23.1546,23.1673,23.1229,23.1483,125300.0
2005-05-20 10:25:00,36.51,36.69,36.46,36.6,229200.0,23.1419,23.256,23.1102,23.199,229200.0
2005-05-20 10:30:00,36.6,36.7,36.58,36.65,167800.0,23.199,23.2624,23.1863,23.2307,167800.0
2005-05-20 10:35:00,36.65,36.73,36.62,36.71,105500.0,23.2307,23.2814,23.2116,23.2687,105500.0
2005-05-20 10:40:00,36.71,36.84,36.68,36.79,356300.0,23.2687,23.3511,23.2497,23.3194,356300.0
2005-05-20 10:45:00,36.78,36.98,36.77,36.95,291300.0,23.3131,23.4398,23.3067,23.4208,291300.0
2005-05-20 10:50:00,36.94,37.05,36.93,37.04,271400.0,23.4145,23.4842,23.4081,23.4779,271400.0
2005-05-20 10:55:00,37.03,37.11,37.03,37.06,238800.0,23.4715,23.5222,23.4715,23.4905,238800.0
2005-05-20 11:00:00,37.05,37.08,37.03,37.06,130200.0,23.4842,23.5032,23.4715,23.4905,130200.0
2005-05-20 11:05:00,37.05,37.07,37.02,37.03,136600.0,23.4842,23.4969,23.4652,23.4715,136600.0
2005-05-20 11:10:00,37.04,37.06,37.03,37.04,81000.0,23.4779,23.4905,23.4715,23.4779,81000.0
2005-05-20 11:15:00,37.04,37.09,37.04,37.06,190700.0,23.4779,23.5096,23.4779,23.4905,190700.0
2005-05-20 11:20:00,37.06,37.1,36.83,37.0,232300.0,23.4905,23.5159,23.3448,23.4525,232300.0
2005-05-20 11:25:00,37.01,37.02,36.93,36.93,144100.0,23.4588,23.4652,23.4081,23.4081,144100.0
2005-05-20 11:30:00,36.93,36.96,36.91,36.94,184500.0,23.4081,23.4272,23.3955,23.4145,184500.0
2005-05-20 11:35:00,36.94,36.95,36.92,36.95,129000.0,23.4145,23.4208,23.4018,23.4208,129000.0
2005-05-20 11:40:00,36.95,37.01,36.95,37.0,123100.0,23.4208,23.4588,23.4208,23.4525,123100.0
2005-05-20 11:45:00,36.99,37.01,36.97,36.99,76800.0,23.4462,23.4588,23.4335,23.4462,76800.0
2005-05-20 11:50:00,36.99,37.04,36.98,37.01,141000.0,23.4462,23.4779,23.4398,23.4588,141000.0
2005-05-20 11:55:00,37.01,37.14,37.01,37.11,119100.0,23.4588,23.5413,23.4588,23.5222,119100.0
2005-05-20 12:00:00,37.11,37.14,37.1,37.13,113900.0,23.5222,23.5413,23.5159,23.5349,113900.0
2005-05-20 12:05:00,37.12,37.16,37.12,37.15,80700.0,23.5286,23.5539,23.5286,23.5476,80700.0
2005-05-20 12:10:00,37.15,37.17,37.15,37.15,76800.0,23.5476,23.5603,23.5476,23.5476,76800.0
2005-05-20 12:15:00,37.14,37.15,37.11,37.15,114900.0,23.5413,23.5476,23.5222,23.5476,114900.0
2005-05-20 12:20:00,37.14,37.26,37.14,37.24,248200.0,23.5413,23.6173,23.5413,23.6046,248200.0
2005-05-20 12:25:00,37.23,37.23,37.18,37.19,65900.0,23.5983,23.5983,23.5666,23.5729,65900.0
2005-05-20 12:30:00,37.18,37.2,37.15,37.17,90300.0,23.5666,23.5793,23.5476,23.5603,90300.0
2005-05-20 12:35:00,37.16,37.2,37.16,37.19,115300.0,23.5539,23.5793,23.5539,23.5729,115300.0
2005-05-20 12:40:00,37.19,37.24,37.18,37.21,104000.0,23.5729,23.6046,23.5666,23.5856,104000.0
2005-05-20 12:45:00,37.21,37.22,37.19,37.2,47900.0,23.5856,23.592,23.5729,23.5793,47900.0
2005-05-20 12:50:00,37.21,37.25,37.2,37.25,133500.0,23.5856,23.611,23.5793,23.611,133500.0
2005-05-20 12:55:00,37.25,37.26,37.24,37.25,69300.0,23.611,23.6173,23.6046,23.611,69300.0
2005-05-20 13:00:00,37.26,37.29,37.25,37.29,172800.0,23.6173,23.6363,23.611,23.6363,172800.0
2005-05-20 13:05:00,37.28,37.28,37.15,37.17,201300.0,23.63,23.63,23.5476,23.5603,201300.0
2005-05-20 13:10:00,37.17,37.2,37.17,37.18,28900.0,23.5603,23.5793,23.5603,23.5666,28900.0
2005-05-20 13:15:00,37.18,37.19,37.17,37.18,26200.0,23.5666,23.5729,23.5603,23.5666,26200.0
2005-05-20 13:20:00,37.19,37.19,37.09,37.15,162700.0,23.5729,23.5729,23.5096,23.5476,162700.0
2005-05-20 13:25:00,37.16,37.2,37.14,37.19,83200.0,23.5539,23.5793,23.5413,23.5729,83200.0
2005-05-20 13:30:00,37.19,37.2,37.17,37.18,64200.0,23.5729,23.5793,23.5603,23.5666,64200.0
2005-05-20 13:35:00,37.18,37.2,37.18,37.2,49600.0,23.5666,23.5793,23.5666,23.5793,49600.0
2005-05-20 13:40:00,37.2,37.28,37.19,37.27,142800.0,23.5793,23.63,23.5729,23.6237,142800.0
2005-05-20 13:45:00,37.27,37.28,37.25,37.28,103800.0,23.6237,23.63,23.611,23.63,103800.0
2005-05-20 13:50:00,37.29,37.35,37.27,37.27,145200.0,23.6363,23.6744,23.6237,23.6237,145200.0
2005-05-20 13:55:00,37.27,37.3,37.26,37.28,66900.0,23.6237,23.6427,23.6173,23.63,66900.0
2005-05-20 14:00:00,37.28,37.32,37.28,37.31,54400.0,23.63,23.6553,23.63,23.649,54400.0
2005-05-20 14:05:00,37.31,37.31,37.29,37.3,54500.0,23.649,23.649,23.6363,23.6427,54500.0
2005-05-20 14:10:00,37.3,37.36,37.3,37.34,108300.0,23.6427,23.6807,23.6427,23.668,108300.0
2005-05-20 14:15:00,37.33,37.36,37.32,37.35,106200.0,23.6617,23.6807,23.6553,23.6744,106200.0
2005-05-20 14:20:00,37.36,37.41,37.35,37.4,116400.0,23.6807,23.7124,23.6744,23.7061,116400.0
2005-05-20 14:25:00,37.4,37.43,37.39,37.42,92800.0,23.7061,23.7251,23.6997,23.7187,92800.0
2005-05-20 14:30:00,37.42,37.5,37.42,37.5,260600.0,23.7187,23.7694,23.7187,23.7694,260600.0
2005-05-20 14:35:00,37.49,37.49,37.42,37.42,338200.0,23.7631,23.7631,23.7187,23.7187,338200.0
2005-05-20 14:40:00,37.43,37.46,37.42,37.46,131500.0,23.7251,23.7441,23.7187,23.7441,131500.0
2005-05-20 14:45:00,37.46,37.5,37.45,37.47,154800.0,23.7441,23.7694,23.7377,23.7504,154800.0
2005-05-20 14:50:00,37.47,37.49,37.41,37.42,140300.0,23.7504,23.7631,23.7124,23.7187,140300.0
2005-05-20 14:55:00,37.42,37.46,37.41,37.44,103300.0,23.7187,23.7441,23.7124,23.7314,103300.0
2005-05-20 15:00:00,37.44,37.44,37.38,37.39,151700.0,23.7314,23.7314,23.6934,23.6997,151700.0
2005-05-20 15:05:00,37.4,37.4,37.33,37.33,119500.0,23.7061,23.7061,23.6617,23.6617,119500.0
2005-05-20 15:10:00,37.32,37.33,37.3,37.32,186200.0,23.6553,23.6617,23.6427,23.6553,186200.0
2005-05-20 15:15:00,37.33,37.33,37.31,37.32,59700.0,23.6617,23.6617,23.649,23.6553,59700.0
2005-05-20 15:20:00,37.32,37.35,37.29,37.31,143800.0,23.6553,23.6744,23.6363,23.649,143800.0
2005-05-20 15:25:00,37.31,37.34,37.31,37.32,129100.0,23.649,23.668,23.649,23.6553,129100.0
2005-05-20 15:30:00,37.32,37.38,37.32,37.33,181400.0,23.6553,23.6934,23.6553,23.6617,181400.0
2005-05-20 15:35:00,37.34,37.35,37.32,37.35,174400.0,23.668,23.6744,23.6553,23.6744,174400.0
2005-05-20 15:40:00,37.35,37.39,37.35,37.35,195700.0,23.6744,23.6997,23.6744,23.6744,195700.0
2005-05-20 15:45:00,37.36,37.36,37.3,37.3,304800.0,23.6807,23.6807,23.6427,23.6427,304800.0
2005-05-20 15:50:00,37.31,37.33,37.28,37.3,371200.0,23.649,23.6617,23.63,23.6427,371200.0
2005-05-20 15:55:00,37.3,37.36,37.27,37.32,561300.0,23.6427,23.6807,23.6237,23.6553,561300.0
2005-05-23 09:30:00,37.16,37.75,37.13,37.68,999800.0,23.5539,23.9279,23.5349,23.8835,999800.0
2005-05-23 09:35:00,37.68,37.73,37.55,37.6,489100.0,23.8835,23.9152,23.8011,23.8328,489100.0
2005-05-23 09:40:00,37.6,37.63,37.55,37.58,442800.0,23.8328,23.8518,23.8011,23.8201,442800.0
2005-05-23 09:45:00,37.59,37.75,37.57,37.65,222500.0,23.8265,23.9279,23.8138,23.8645,222500.0
2005-05-23 09:50:00,37.66,37.67,37.55,37.56,169700.0,23.8709,23.8772,23.8011,23.8075,169700.0
2005-05-23 09:55:00,37.56,37.61,37.46,37.53,332700.0,23.8075,23.8392,23.7441,23.7885,332700.0
2005-05-23 10:00:00,37.52,37.53,37.35,37.39,269500.0,23.7821,23.7885,23.6744,23.6997,269500.0
2005-05-23 10:05:00,37.39,37.41,37.3,37.32,228900.0,23.6997,23.7124,23.6427,23.6553,228900.0
2005-05-23 10:10:00,37.31,37.32,37.24,37.25,205600.0,23.649,23.6553,23.6046,23.611,205600.0
2005-05-23 10:15:00,37.24,37.31,37.24,37.31,138200.0,23.6046,23.649,23.6046,23.649,138200.0
2005-05-23 10:20:00,37.31,37.31,37.25,37.26,120700.0,23.649,23.649,23.611,23.6173,120700.0
2005-05-23 10:25:00,37.27,37.32,37.25,37.32,120600.0,23.6237,23.6553,23.611,23.6553,120600.0
2005-05-23 10:30:00,37.32,37.47,37.32,37.35,244300.0,23.6553,23.7504,23.6553,23.6744,244300.0
2005-05-23 10:35:00,37.34,37.39,37.3,37.32,208200.0,23.668,23.6997,23.6427,23.6553,208200.0
2005-05-23 10:40:00,37.32,37.34,37.22,37.3,268500.0,23.6553,23.668,23.592,23.6427,268500.0
2005-05-23 10:45:00,37.3,37.3,37.08,37.1,309100.0,23.6427,23.6427,23.5032,23.5159,309100.0
2005-05-23 10:50:00,37.09,37.15,37.07,37.13,144900.0,23.5096,23.5476,23.4969,23.5349,144900.0
2005-05-23 10:55:00,37.13,37.14,37.08,37.13,138100.0,23.5349,23.5413,23.5032,23.5349,138100.0
2005-05-23 11:00:00,37.13,37.13,37.01,37.07,231000.0,23.5349,23.5349,23.4588,23.4969,231000.0
2005-05-23 11:05:00,37.08,37.1,37.08,37.09,39900.0,23.5032,23.5159,23.5032,23.5096,39900.0
2005-05-23 11:10:00,37.09,37.18,37.08,37.18,167500.0,23.5096,23.5666,23.5032,23.5666,167500.0
2005-05-23 11:15:00,37.17,37.23,37.16,37.2,142700.0,23.5603,23.5983,23.5539,23.5793,142700.0
2005-05-23 11:20:00,37.2,37.21,37.17,37.17,92500.0,23.5793,23.5856,23.5603,23.5603,92500.0
2005-05-23 11:25:00,37.18,37.18,37.14,37.16,143500.0,23.5666,23.5666,23.5413,23.5539,143500.0
2005-05-23 11:30:00,37.16,37.2,37.16,37.17,54100.0,23.5539,23.5793,23.5539,23.5603,54100.0
2005-05-23 11:35:00,37.17,37.17,37.1,37.1,82300.0,23.5603,23.5603,23.5159,23.5159,82300.0
2005-05-23 11:40:00,37.1,37.12,37.03,37.08,295600.0,23.5159,23.5286,23.4715,23.5032,295600.0
2005-05-23 11:45:00,37.09,37.09,37.02,37.07,132700.0,23.5096,23.5096,23.4652,23.4969,132700.0
2005-05-23 11:50:00,37.07,37.14,37.05,37.13,75300.0,23.4969,23.5413,23.4842,23.5349,75300.0
2005-05-23 11:55:00,37.15,37.18,37.11,37.17,94900.0,23.5476,23.5666,23.5222,23.5603,94900.0
2005-05-23 12:00:00,37.17,37.21,37.17,37.19,58500.0,23.5603,23.5856,23.5603,23.5729,58500.0
2005-05-23 12:05:00,37.19,37.23,37.18,37.19,59600.0,23.5729,23.5983,23.5666,23.5729,59600.0
2005-05-23 12:10:00,37.19,37.19,37.14,37.14,80200.0,23.5729,23.5729,23.5413,23.5413,80200.0
2005-05-23 12:15:00,37.14,37.14,37.1,37.12,56400.0,23.5413,23.5413,23.5159,23.5286,56400.0
2005-05-23 12:20:00,37.12,37.12,37.09,37.09,13200.0,23.5286,23.5286,23.5096,23.5096,13200.0
2005-05-23 12:25:00,37.09,37.11,37.08,37.1,36500.0,23.5096,23.5222,23.5032,23.5159,36500.0
2005-05-23 12:30:00,37.09,37.15,37.07,37.11,425800.0,23.5096,23.5476,23.4969,23.5222,425800.0
2005-05-23 12:35:00,37.11,37.15,37.1,37.1,86200.0,23.5222,23.5476,23.5159,23.5159,86200.0
2005-05-23 12:40:00,37.1,37.1,37.03,37.03,89000.0,23.5159,23.5159,23.4715,23.4715,89000.0
2005-05-23 12:45:00,37.03,37.09,37.03,37.08,46200.0,23.4715,23.5096,23.4715,23.5032,46200.0
2005-05-23 12:50:00,37.08,37.08,36.96,36.96,151800.0,23.5032,23.5032,23.4272,23.4272,151800.0
2005-05-23 12:55:00,36.96,37.01,36.95,36.98,58500.0,23.4272,23.4588,23.4208,23.4398,58500.0
2005-05-23 13:00:00,36.97,37.04,36.96,37.04,71700.0,23.4335,23.4779,23.4272,23.4779,71700.0
2005-05-23 13:05:00,37.04,37.05,36.93,36.94,154700.0,23.4779,23.4842,23.4081,23.4145,154700.0
2005-05-23 13:10:00,36.95,36.97,36.92,36.92,206700.0,23.4208,23.4335,23.4018,23.4018,206700.0
2005-05-23 13:15:00,36.93,36.97,36.91,36.97,106900.0,23.4081,23.4335,23.3955,23.4335,106900.0
2005-05-23 13:20:00,36.96,37.07,36.96,37.04,108600.0,23.4272,23.4969,23.4272,23.4779,108600.0
2005-05-23 13:25:00,37.04,37.04,36.96,36.96,144200.0,23.4779,23.4779,23.4272,23.4272,144200.0
2005-05-23 13:30:00,36.97,37.05,36.97,37.03,53300.0,23.4335,23.4842,23.4335,23.4715,53300.0
2005-05-23 13:35:00,37.03,37.1,37.01,37.09,53800.0,23.4715,23.5159,23.4588,23.5096,53800.0
2005-05-23 13:40:00,37.09,37.09,37.02,37.03,74900.0,23.5096,23.5096,23.4652,23.4715,74900.0
2005-05-23 13:45:00,37.03,37.04,36.99,37.01,31800.0,23.4715,23.4779,23.4462,23.4588,31800.0
2005-05-23 13:50:00,37.0,37.0,36.98,37.0,59300.0,23.4525,23.4525,23.4398,23.4525,59300.0
2005-05-23 13:55:00,36.99,37.01,36.98,37.0,48300.0,23.4462,23.4588,23.4398,23.4525,48300.0
2005-05-23 14:00:00,37.01,37.06,37.01,37.05,71200.0,23.4588,23.4905,23.4588,23.4842,71200.0
2005-05-23 14:05:00,37.05,37.24,37.04,37.24,220400.0,23.4842,23.6046,23.4779,23.6046,220400.0
2005-05-23 14:10:00,37.24,37.26,37.16,37.17,165000.0,23.6046,23.6173,23.5539,23.5603,165000.0
2005-05-23 14:15:00,37.16,37.23,37.16,37.22,106700.0,23.5539,23.5983,23.5539,23.592,106700.0
2005-05-23 14:20:00,37.22,37.22,37.13,37.15,122000.0,23.592,23.592,23.5349,23.5476,122000.0
2005-05-23 14:25:00,37.15,37.2,37.14,37.15,108700.0,23.5476,23.5793,23.5413,23.5476,108700.0
2005-05-23 14:30:00,37.14,37.18,37.1,37.12,71000.0,23.5413,23.5666,23.5159,23.5286,71000.0
2005-05-23 14:35:00,37.12,37.14,37.1,37.14,119400.0,23.5286,23.5413,23.5159,23.5413,119400.0
2005-05-23 14:40:00,37.14,37.22,37.12,37.18,135400.0,23.5413,23.592,23.5286,23.5666,135400.0
2005-05-23 14:45:00,37.17,37.29,37.16,37.28,179800.0,23.5603,23.6363,23.5539,23.63,179800.0
2005-05-23 14:50:00,37.29,37.31,37.26,37.29,101200.0,23.6363,23.649,23.6173,23.6363,101200.0
2005-05-23 14:55:00,37.28,37.3,37.25,37.26,72800.0,23.63,23.6427,23.611,23.6173,72800.0
2005-05-23 15:00:00,37.26,37.26,37.14,37.21,154100.0,23.6173,23.6173,23.5413,23.5856,154100.0
2005-05-23 15:05:00,37.2,37.24,37.17,37.21,51000.0,23.5793,23.6046,23.5603,23.5856,51000.0
2005-05-23 15:10:00,37.21,37.24,37.2,37.23,72500.0,23.5856,23.6046,23.5793,23.5983,72500.0
2005-05-23 15:15:00,37.22,37.28,37.22,37.28,91500.0,23.592,23.63,23.592,23.63,91500.0
2005-05-23 15:20:00,37.27,37.27,37.24,37.24,121300.0,23.6237,23.6237,23.6046,23.6046,121300.0
2005-05-23 15:25:00,37.25,37.25,37.18,37.18,141500.0,23.611,23.611,23.5666,23.5666,141500.0
2005-05-23 15:30:00,37.19,37.28,37.18,37.27,207900.0,23.5729,23.63,23.5666,23.6237,207900.0
2005-05-23 15:35:00,37.27,37.3,37.27,37.29,128100.0,23.6237,23.6427,23.6237,23.6363,128100.0
2005-05-23 15:40:00,37.29,37.29,37.2,37.21,157300.0,23.6363,23.6363,23.5793,23.5856,157300.0
2005-05-23 15:45:00,37.22,37.22,37.16,37.16,148900.0,23.592,23.592,23.5539,23.5539,148900.0
2005-05-23 15:50:00,37.16,37.18,37.11,37.17,207600.0,23.5539,23.5666,23.5222,23.5603,207600.0
2005-05-23 15:55:00,37.16,37.22,37.14,37.19,386800.0,23.5539,23.592,23.5413,23.5729,386800.0
2005-05-24 09:30:00,36.9,37.2,36.9,37.17,414200.0,23.3891,23.5793,23.3891,23.5603,414200.0
2005-05-24 09:35:00,37.18,37.24,37.05,37.09,198500.0,23.5666,23.6046,23.4842,23.5096,198500.0
2005-05-24 09:40:00,37.08,37.17,36.91,37.01,215100.0,23.5032,23.5603,23.3955,23.4588,215100.0
2005-05-24 09:45:00,37.02,37.06,36.95,37.0,175000.0,23.4652,23.4905,23.4208,23.4525,175000.0
2005-05-24 09:50:00,36.99,37.11,36.94,37.07,210400.0,23.4462,23.5222,23.4145,23.4969,210400.0
2005-05-24 09:55:00,37.07,37.11,37.03,37.05,110300.0,23.4969,23.5222,23.4715,23.4842,110300.0
2005-05-24 10:00:00,37.05,37.07,36.89,36.9,124400.0,23.4842,23.4969,23.3828,23.3891,124400.0
2005-05-24 10:05:00,36.89,36.96,36.82,36.95,207300.0,23.3828,23.4272,23.3384,23.4208,207300.0
2005-05-24 10:10:00,36.97,37.06,36.91,37.0,173200.0,23.4335,23.4905,23.3955,23.4525,173200.0
2005-05-24 10:15:00,37.0,37.05,36.91,37.05,126600.0,23.4525,23.4842,23.3955,23.4842,126600.0
2005-05-24 10:20:00,37.05,37.16,37.01,37.15,108000.0,23.4842,23.5539,23.4588,23.5476,108000.0
2005-05-24 10:25:00,37.15,37.15,37.01,37.04,153600.0,23.5476,23.5476,23.4588,23.4779,153600.0
2005-05-24 10:30:00,37.03,37.08,37.02,37.06,108400.0,23.4715,23.5032,23.4652,23.4905,108400.0
2005-05-24 10:35:00,37.05,37.08,36.99,37.07,127200.0,23.4842,23.5032,23.4462,23.4969,127200.0
2005-05-24 10:40:00,37.07,37.1,37.02,37.04,104200.0,23.4969,23.5159,23.4652,23.4779,104200.0
2005-05-24 10:45:00,37.06,37.12,37.01,37.04,161100.0,23.4905,23.5286,23.4588,23.4779,161100.0
2005-05-24 10:50:00,37.04,37.12,36.95,36.97,148100.0,23.4779,23.5286,23.4208,23.4335,148100.0
2005-05-24 10:55:00,36.96,37.04,36.95,37.02,76000.0,23.4272,23.4779,23.4208,23.4652,76000.0
2005-05-24 11:00:00,37.02,37.06,37.0,37.0,134600.0,23.4652,23.4905,23.4525,23.4525,134600.0
2005-05-24 11:05:00,37.0,37.25,37.0,37.17,136200.0,23.4525,23.611,23.4525,23.5603,136200.0
2005-05-24 11:10:00,37.17,37.22,37.09,37.12,142400.0,23.5603,23.592,23.5096,23.5286,142400.0
2005-05-24 11:15:00,37.12,37.24,37.12,37.18,77600.0,23.5286,23.6046,23.5286,23.5666,77600.0
2005-05-24 11:20:00,37.18,37.21,37.11,37.13,102300.0,23.5666,23.5856,23.5222,23.5349,102300.0
2005-05-24 11:25:00,37.13,37.16,37.1,37.16,89200.0,23.5349,23.5539,23.5159,23.5539,89200.0
2005-05-24 11:30:00,37.16,37.19,37.15,37.18,30800.0,23.5539,23.5729,23.5476,23.5666,30800.0
2005-05-24 11:35:00,37.17,37.18,37.14,37.15,89100.0,23.5603,23.5666,23.5413,23.5476,89100.0
2005-05-24 11:40:00,37.15,37.19,37.13,37.14,78000.0,23.5476,23.5729,23.5349,23.5413,78000.0
2005-05-24 11:45:00,37.14,37.18,37.14,37.18,23200.0,23.5413,23.5666,23.5413,23.5666,23200.0
2005-05-24 11:50:00,37.17,37.18,37.14,37.17,127400.0,23.5603,23.5666,23.5413,23.5603,127400.0
2005-05-24 11:55:00,37.18,37.2,37.15,37.18,77700.0,23.5666,23.5793,23.5476,23.5666,77700.0
2005-05-24 12:00:00,37.17,37.31,37.17,37.29,126200.0,23.5603,23.649,23.5603,23.6363,126200.0
2005-05-24 12:05:00,37.29,37.29,37.25,37.25,40900.0,23.6363,23.6363,23.611,23.611,40900.0
2005-05-24 12:10:00,37.25,37.26,37.2,37.21,54700.0,23.611,23.6173,23.5793,23.5856,54700.0
2005-05-24 12:15:00,37.21,37.22,37.18,37.19,46100.0,23.5856,23.592,23.5666,23.5729,46100.0
2005-05-24 12:20:00,37.18,37.19,37.14,37.15,98200.0,23.5666,23.5729,23.5413,23.5476,98200.0
2005-05-24 12:25:00,37.14,37.16,37.14,37.14,147600.0,23.5413,23.5539,23.5413,23.5413,147600.0
2005-05-24 12:30:00,37.15,37.16,37.13,37.15,58100.0,23.5476,23.5539,23.5349,23.5476,58100.0
2005-05-24 12:35:00,37.15,37.15,37.11,37.11,23100.0,23.5476,23.5476,23.5222,23.5222,23100.0
2005-05-24 12:40:00,37.11,37.13,37.11,37.11,29300.0,23.5222,23.5349,23.5222,23.5222,29300.0
2005-05-24 12:45:00,37.11,37.16,37.11,37.15,32000.0,23.5222,23.5539,23.5222,23.5476,32000.0
2005-05-24 12:50:00,37.15,37.15,37.11,37.11,32100.0,23.5476,23.5476,23.5222,23.5222,32100.0
2005-05-24 12:55:00,37.11,37.12,37.1,37.1,23300.0,23.5222,23.5286,23.5159,23.5159,23300.0
2005-05-24 13:00:00,37.1,37.13,37.1,37.11,78300.0,23.5159,23.5349,23.5159,23.5222,78300.0
2005-05-24 13:05:00,37.1,37.1,37.06,37.07,24600.0,23.5159,23.5159,23.4905,23.4969,24600.0
2005-05-24 13:10:00,37.07,37.1,37.06,37.08,25000.0,23.4969,23.5159,23.4905,23.5032,25000.0
2005-05-24 13:15:00,37.08,37.1,37.04,37.05,24400.0,23.5032,23.5159,23.4779,23.4842,24400.0
2005-05-24 13:20:00,37.05,37.05,37.01,37.01,66900.0,23.4842,23.4842,23.4588,23.4588,66900.0
2005-05-24 13:25:00,37.01,37.02,36.97,36.97,82000.0,23.4588,23.4652,23.4335,23.4335,82000.0
2005-05-24 13:30:00,36.97,37.0,36.96,37.0,65600.0,23.4335,23.4525,23.4272,23.4525,65600.0
2005-05-24 13:35:00,36.99,37.04,36.98,37.02,137700.0,23.4462,23.4779,23.4398,23.4652,137700.0
2005-05-24 13:40:00,37.02,37.02,37.0,37.01,27800.0,23.4652,23.4652,23.4525,23.4588,27800.0
2005-05-24 13:45:00,37.01,37.02,37.0,37.02,41400.0,23.4588,23.4652,23.4525,23.4652,41400.0
2005-05-24 13:50:00,37.02,37.02,36.99,36.99,165800.0,23.4652,23.4652,23.4462,23.4462,165800.0
2005-05-24 13:55:00,36.98,37.01,36.98,37.0,37100.0,23.4398,23.4588,23.4398,23.4525,37100.0
2005-05-24 14:00:00,37.0,37.09,36.86,36.88,307100.0,23.4525,23.5096,23.3638,23.3764,307100.0
2005-05-24 14:05:00,36.88,37.02,36.88,37.0,137800.0,23.3764,23.4652,23.3764,23.4525,137800.0
2005-05-24 14:10:00,37.0,37.04,36.95,36.99,169500.0,23.4525,23.4779,23.4208,23.4462,169500.0
2005-05-24 14:15:00,36.99,37.03,36.92,36.97,83600.0,23.4462,23.4715,23.4018,23.4335,83600.0
2005-05-24 14:20:00,36.98,37.04,36.95,37.04,78300.0,23.4398,23.4779,23.4208,23.4779,78300.0
2005-05-24 14:25:00,37.03,37.05,36.96,37.02,111300.0,23.4715,23.4842,23.4272,23.4652,111300.0
2005-05-24 14:30:00,37.02,37.05,36.97,37.0,72200.0,23.4652,23.4842,23.4335,23.4525,72200.0
2005-05-24 14:35:00,37.0,37.03,36.93,36.96,62900.0,23.4525,23.4715,23.4081,23.4272,62900.0
2005-05-24 14:40:00,36.96,37.0,36.92,36.99,81200.0,23.4272,23.4525,23.4018,23.4462,81200.0
2005-05-24 14:45:00,37.0,37.01,36.92,36.96,79600.0,23.4525,23.4588,23.4018,23.4272,79600.0
2005-05-24 14:50:00,36.96,36.98,36.91,36.95,52800.0,23.4272,23.4398,23.3955,23.4208,52800.0
2005-05-24 14:55:00,36.96,36.98,36.92,36.96,67500.0,23.4272,23.4398,23.4018,23.4272,67500.0
2005-05-24 15:00:00,36.96,36.98,36.92,36.96,82200.0,23.4272,23.4398,23.4018,23.4272,82200.0
2005-05-24 15:05:00,36.95,36.99,36.93,36.99,74900.0,23.4208,23.4462,23.4081,23.4462,74900.0
2005-05-24 15:10:00,36.99,37.03,36.95,36.96,137500.0,23.4462,23.4715,23.4208,23.4272,137500.0
2005-05-24 15:15:00,36.96,37.01,36.94,36.94,81200.0,23.4272,23.4588,23.4145,23.4145,81200.0
2005-05-24 15:20:00,36.95,37.05,36.93,37.05,72100.0,23.4208,23.4842,23.4081,23.4842,72100.0
2005-05-24 15:25:00,37.04,37.14,37.02,37.06,159000.0,23.4779,23.5413,23.4652,23.4905,159000.0
2005-05-24 15:30:00,37.06,37.1,37.05,37.1,139800.0,23.4905,23.5159,23.4842,23.5159,139800.0
2005-05-24 15:35:00,37.09,37.12,37.03,37.12,198800.0,23.5096,23.5286,23.4715,23.5286,198800.0
2005-05-24 15:40:00,37.12,37.14,37.08,37.09,181200.0,23.5286,23.5413,23.5032,23.5096,181200.0
2005-05-24 15:45:00,37.09,37.15,37.09,37.1,79800.0,23.5096,23.5476,23.5096,23.5159,79800.0
2005-05-24 15:50:00,37.1,37.15,37.07,37.09,183900.0,23.5159,23.5476,23.4969,23.5096,183900.0
2005-05-24 15:55:00,37.1,37.11,37.08,37.09,244100.0,23.5159,23.5222,23.5032,23.5096,244100.0
2005-05-25 09:30:00,36.72,37.1,36.68,36.82,267300.0,23.332,23.5735,23.3066,23.3955,267300.0
2005-05-25 09:35:00,36.82,36.86,36.66,36.82,137500.0,23.3955,23.421,23.2939,23.3955,137500.0
2005-05-25 09:40:00,36.81,36.87,36.8,36.85,90700.0,23.3892,23.4273,23.3828,23.4146,90700.0
2005-05-25 09:45:00,36.86,36.86,36.8,36.84,31300.0,23.421,23.421,23.3828,23.4083,31300.0
2005-05-25 09:50:00,36.83,36.91,36.83,36.83,60700.0,23.4019,23.4527,23.4019,23.4019,60700.0
2005-05-25 09:55:00,36.83,36.92,36.83,36.85,95200.0,23.4019,23.4591,23.4019,23.4146,95200.0
2005-05-25 10:00:00,36.85,36.95,36.8,36.92,158900.0,23.4146,23.4781,23.3828,23.4591,158900.0
2005-05-25 10:05:00,36.93,36.93,36.86,36.88,105800.0,23.4654,23.4654,23.421,23.4337,105800.0
2005-05-25 10:10:00,36.88,36.88,36.7,36.7,289800.0,23.4337,23.4337,23.3193,23.3193,289800.0
2005-05-25 10:15:00,36.7,36.71,36.59,36.62,221900.0,23.3193,23.3256,23.2494,23.2685,221900.0
2005-05-25 10:20:00,36.62,36.63,36.54,36.57,166600.0,23.2685,23.2748,23.2176,23.2367,166600.0
2005-05-25 10:25:00,36.56,36.63,36.56,36.63,56600.0,23.2303,23.2748,23.2303,23.2748,56600.0
2005-05-25 10:30:00,36.62,36.62,36.52,36.53,179000.0,23.2685,23.2685,23.2049,23.2113,179000.0
2005-05-25 10:35:00,36.53,36.56,36.5,36.52,133800.0,23.2113,23.2303,23.1922,23.2049,133800.0
2005-05-25 10:40:00,36.51,36.53,36.49,36.5,112100.0,23.1986,23.2113,23.1859,23.1922,112100.0
2005-05-25 10:45:00,36.5,36.5,36.45,36.48,155600.0,23.1922,23.1922,23.1604,23.1795,155600.0
2005-05-25 10:50:00,36.47,36.48,36.43,36.45,121500.0,23.1732,23.1795,23.1477,23.1604,121500.0
2005-05-25 10:55:00,36.45,36.55,36.45,36.54,121600.0,23.1604,23.224,23.1604,23.2176,121600.0
2005-05-25 11:00:00,36.55,36.55,36.49,36.52,97200.0,23.224,23.224,23.1859,23.2049,97200.0
2005-05-25 11:05:00,36.52,36.53,36.51,36.52,119800.0,23.2049,23.2113,23.1986,23.2049,119800.0
2005-05-25 11:10:00,36.52,36.53,36.5,36.53,35000.0,23.2049,23.2113,23.1922,23.2113,35000.0
2005-05-25 11:15:00,36.53,36.57,36.5,36.56,71200.0,23.2113,23.2367,23.1922,23.2303,71200.0
2005-05-25 11:20:00,36.56,36.59,36.56,36.58,34000.0,23.2303,23.2494,23.2303,23.243,34000.0
2005-05-25 11:25:00,36.58,36.62,36.57,36.62,86700.0,23.243,23.2685,23.2367,23.2685,86700.0
2005-05-25 11:30:00,36.62,36.69,36.61,36.66,125300.0,23.2685,23.3129,23.2621,23.2939,125300.0
2005-05-25 11:35:00,36.66,36.66,36.62,36.65,32300.0,23.2939,23.2939,23.2685,23.2875,32300.0
2005-05-25 11:40:00,36.65,36.67,36.64,36.65,37800.0,23.2875,23.3002,23.2812,23.2875,37800.0
2005-05-25 11:45:00,36.66,36.66,36.57,36.6,98900.0,23.2939,23.2939,23.2367,23.2558,98900.0
2005-05-25 11:50:00,36.59,36.59,36.54,36.59,58300.0,23.2494,23.2494,23.2176,23.2494,58300.0
2005-05-25 11:55:00,36.59,36.62,36.58,36.62,25200.0,23.2494,23.2685,23.243,23.2685,25200.0
2005-05-25 12:00:00,36.61,36.63,36.61,36.62,17600.0,23.2621,23.2748,23.2621,23.2685,17600.0
2005-05-25 12:05:00,36.63,36.74,36.62,36.69,61700.0,23.2748,23.3447,23.2685,23.3129,61700.0
2005-05-25 12:10:00,36.69,36.69,36.67,36.69,27100.0,23.3129,23.3129,23.3002,23.3129,27100.0
2005-05-25 12:15:00,36.68,36.69,36.66,36.66,23000.0,23.3066,23.3129,23.2939,23.2939,23000.0
2005-05-25 12:20:00,36.66,36.67,36.62,36.66,33000.0,23.2939,23.3002,23.2685,23.2939,33000.0
2005-05-25 12:25:00,36.66,36.66,36.64,36.64,25500.0,23.2939,23.2939,23.2812,23.2812,25500.0
2005-05-25 12:30:00,36.64,36.64,36.58,36.6,55800.0,23.2812,23.2812,23.243,23.2558,55800.0
2005-05-25 12:35:00,36.6,36.61,36.57,36.61,31000.0,23.2558,23.2621,23.2367,23.2621,31000.0
2005-05-25 12:40:00,36.61,36.62,36.53,36.54,94100.0,23.2621,23.2685,23.2113,23.2176,94100.0
2005-05-25 12:45:00,36.55,36.57,36.54,36.57,79300.0,23.224,23.2367,23.2176,23.2367,79300.0
2005-05-25 12:50:00,36.57,36.57,36.52,36.53,51200.0,23.2367,23.2367,23.2049,23.2113,51200.0
2005-05-25 12:55:00,36.53,36.54,36.51,36.54,32200.0,23.2113,23.2176,23.1986,23.2176,32200.0
2005-05-25 13:00:00,36.53,36.55,36.52,36.53,19700.0,23.2113,23.224,23.2049,23.2113,19700.0
2005-05-25 13:05:00,36.53,36.55,36.53,36.55,33000.0,23.2113,23.224,23.2113,23.224,33000.0
2005-05-25 13:10:00,36.56,36.56,36.52,36.54,23900.0,23.2303,23.2303,23.2049,23.2176,23900.0
2005-05-25 13:15:00,36.55,36.57,36.54,36.56,93700.0,23.224,23.2367,23.2176,23.2303,93700.0
2005-05-25 13:20:00,36.56,36.57,36.54,36.55,44700.0,23.2303,23.2367,23.2176,23.224,44700.0
2005-05-25 13:25:00,36.56,36.57,36.5,36.51,88600.0,23.2303,23.2367,23.1922,23.1986,88600.0
2005-05-25 13:30:00,36.51,36.54,36.5,36.51,65100.0,23.1986,23.2176,23.1922,23.1986,65100.0
2005-05-25 13:35:00,36.51,36.51,36.47,36.48,81400.0,23.1986,23.1986,23.1732,23.1795,81400.0
2005-05-25 13:40:00,36.49,36.5,36.49,36.5,33300.0,23.1859,23.1922,23.1859,23.1922,33300.0
2005-05-25 13:45:00,36.5,36.51,36.47,36.49,32000.0,23.1922,23.1986,23.1732,23.1859,32000.0
2005-05-25 13:50:00,36.48,36.54,36.48,36.53,29400.0,23.1795,23.2176,23.1795,23.2113,29400.0
2005-05-25 13:55:00,36.52,36.58,36.52,36.55,56500.0,23.2049,23.243,23.2049,23.224,56500.0
2005-05-25 14:00:00,36.55,36.56,36.53,36.53,31600.0,23.224,23.2303,23.2113,23.2113,31600.0
2005-05-25 14:05:00,36.54,36.59,36.53,36.59,76200.0,23.2176,23.2494,23.2113,23.2494,76200.0
2005-05-25 14:10:00,36.58,36.62,36.57,36.6,41100.0,23.243,23.2685,23.2367,23.2558,41100.0
2005-05-25 14:15:00,36.6,36.61,36.59,36.6,20700.0,23.2558,23.2621,23.2494,23.2558,20700.0
2005-05-25 14:20:00,36.59,36.6,36.58,36.6,35500.0,23.2494,23.2558,23.243,23.2558,35500.0
2005-05-25 14:25:00,36.6,36.66,36.6,36.65,108200.0,23.2558,23.2939,23.2558,23.2875,108200.0
2005-05-25 14:30:00,36.65,36.7,36.64,36.66,132600.0,23.2875,23.3193,23.2812,23.2939,132600.0
2005-05-25 14:35:00,36.67,36.67,36.59,36.6,133700.0,23.3002,23.3002,23.2494,23.2558,133700.0
2005-05-25 14:40:00,36.61,36.62,36.55,36.59,144200.0,23.2621,23.2685,23.224,23.2494,144200.0
2005-05-25 14:45:00,36.59,36.59,36.53,36.55,60000.0,23.2494,23.2494,23.2113,23.224,60000.0
2005-05-25 14:50:00,36.56,36.59,36.55,36.57,53200.0,23.2303,23.2494,23.224,23.2367,53200.0
2005-05-25 14:55:00,36.57,36.61,36.57,36.58,86000.0,23.2367,23.2621,23.2367,23.243,86000.0
2005-05-25 15:00:00,36.58,36.7,36.58,36.6,167200.0,23.243,23.3193,23.243,23.2558,167200.0
2005-05-25 15:05:00,36.6,36.66,36.58,36.6,50200.0,23.2558,23.2939,23.243,23.2558,50200.0
2005-05-25 15:10:00,36.6,36.75,36.6,36.67,208500.0,23.2558,23.3511,23.2558,23.3002,208500.0
2005-05-25 15:15:00,36.66,36.68,36.65,36.67,83600.0,23.2939,23.3066,23.2875,23.3002,83600.0
2005-05-25 15:20:00,36.66,36.7,36.65,36.69,70700.0,23.2939,23.3193,23.2875,23.3129,70700.0
2005-05-25 15:25:00,36.68,36.69,36.62,36.62,85300.0,23.3066,23.3129,23.2685,23.2685,85300.0
2005-05-25 15:30:00,36.62,36.63,36.62,36.63,77800.0,23.2685,23.2748,23.2685,23.2748,77800.0
2005-05-25 15:35:00,36.63,36.78,36.62,36.77,237100.0,23.2748,23.3701,23.2685,23.3638,237100.0
2005-05-25 15:40:00,36.76,36.8,36.72,36.79,180700.0,23.3574,23.3828,23.332,23.3765,180700.0
2005-05-25 15:45:00,36.79,36.83,36.78,36.79,161300.0,23.3765,23.4019,23.3701,23.3765,161300.0
2005-05-25 15:50:00,36.79,36.8,36.76,36.77,128400.0,23.3765,23.3828,23.3574,23.3638,128400.0
2005-05-25 15:55:00,36.77,36.79,36.75,36.79,187300.0,23.3638,23.3765,23.3511,23.3765,187300.0
2005-05-26 09:30:00,36.99,37.22,36.92,37.22,505300.0,23.5036,23.6497,23.4591,23.6497,505300.0
2005-05-26 09:35:00,37.22,37.24,37.11,37.12,307300.0,23.6497,23.6624,23.5798,23.5862,307300.0
2005-05-26 09:40:00,37.12,37.31,37.1,37.25,211500.0,23.5862,23.7069,23.5735,23.6688,211500.0
2005-05-26 09:45:00,37.24,37.29,37.19,37.19,141300.0,23.6624,23.6942,23.6306,23.6306,141300.0
2005-05-26 09:50:00,37.19,37.22,37.16,37.21,77000.0,23.6306,23.6497,23.6116,23.6433,77000.0
2005-05-26 09:55:00,37.22,37.22,37.17,37.19,103900.0,23.6497,23.6497,23.6179,23.6306,103900.0
2005-05-26 10:00:00,37.18,37.31,37.18,37.3,178800.0,23.6243,23.7069,23.6243,23.7005,178800.0
2005-05-26 10:05:00,37.3,37.35,37.26,37.34,114800.0,23.7005,23.7323,23.6751,23.726,114800.0
2005-05-26 10:10:00,37.34,37.36,37.31,37.33,132300.0,23.726,23.7387,23.7069,23.7196,132300.0
2005-05-26 10:15:00,37.32,37.53,37.32,37.52,437600.0,23.7132,23.8467,23.7132,23.8403,437600.0
2005-05-26 10:20:00,37.52,37.63,37.21,37.56,441400.0,23.8403,23.9102,23.6433,23.8657,441400.0
2005-05-26 10:25:00,37.56,37.6,37.55,37.58,149200.0,23.8657,23.8912,23.8594,23.8784,149200.0
2005-05-26 10:30:00,37.58,37.66,37.57,37.64,367000.0,23.8784,23.9293,23.8721,23.9166,367000.0
2005-05-26 10:35:00,37.64,37.68,37.57,37.58,178600.0,23.9166,23.942,23.8721,23.8784,178600.0
2005-05-26 10:40:00,37.58,37.6,37.47,37.47,109600.0,23.8784,23.8912,23.8086,23.8086,109600.0
2005-05-26 10:45:00,37.47,37.55,37.47,37.49,198200.0,23.8086,23.8594,23.8086,23.8213,198200.0
2005-05-26 10:50:00,37.5,37.51,37.41,37.43,123000.0,23.8276,23.834,23.7704,23.7831,123000.0
2005-05-26 10:55:00,37.44,37.45,37.42,37.42,103800.0,23.7895,23.7958,23.7768,23.7768,103800.0
2005-05-26 11:00:00,37.42,37.46,37.41,37.44,96600.0,23.7768,23.8022,23.7704,23.7895,96600.0
2005-05-26 11:05:00,37.43,37.52,37.39,37.42,224200.0,23.7831,23.8403,23.7577,23.7768,224200.0
2005-05-26 11:10:00,37.43,37.49,37.41,37.47,75600.0,23.7831,23.8213,23.7704,23.8086,75600.0
2005-05-26 11:15:00,37.47,37.51,37.44,37.51,139800.0,23.8086,23.834,23.7895,23.834,139800.0
2005-05-26 11:20:00,37.51,37.54,37.46,37.46,88800.0,23.834,23.853,23.8022,23.8022,88800.0
2005-05-26 11:25:00,37.45,37.49,37.45,37.48,40100.0,23.7958,23.8213,23.7958,23.8149,40100.0
2005-05-26 11:30:00,37.49,37.51,37.48,37.5,110300.0,23.8213,23.834,23.8149,23.8276,110300.0
2005-05-26 11:35:00,37.49,37.56,36.94,37.56,102800.0,23.8213,23.8657,23.4718,23.8657,102800.0
2005-05-26 11:40:00,37.55,37.57,37.49,37.49,89700.0,23.8594,23.8721,23.8213,23.8213,89700.0
2005-05-26 11:45:00,37.48,37.5,37.41,37.5,77900.0,23.8149,23.8276,23.7704,23.8276,77900.0
2005-05-26 11:50:00,37.5,37.54,37.5,37.5,56600.0,23.8276,23.853,23.8276,23.8276,56600.0
2005-05-26 11:55:00,37.51,37.57,37.5,37.55,61000.0,23.834,23.8721,23.8276,23.8594,61000.0
2005-05-26 12:00:00,37.56,37.59,37.55,37.56,65000.0,23.8657,23.8848,23.8594,23.8657,65000.0
2005-05-26 12:05:00,37.57,37.6,37.56,37.59,70900.0,23.8721,23.8912,23.8657,23.8848,70900.0
2005-05-26 12:10:00,37.59,37.59,37.58,37.58,45500.0,23.8848,23.8848,23.8784,23.8784,45500.0
2005-05-26 12:15:00,37.58,37.6,37.56,37.56,51600.0,23.8784,23.8912,23.8657,23.8657,51600.0
2005-05-26 12:20:00,37.55,37.56,37.55,37.55,16000.0,23.8594,23.8657,23.8594,23.8594,16000.0
2005-05-26 12:25:00,37.55,37.56,37.55,37.55,56000.0,23.8594,23.8657,23.8594,23.8594,56000.0
2005-05-26 12:30:00,37.56,37.57,37.55,37.56,62600.0,23.8657,23.8721,23.8594,23.8657,62600.0
2005-05-26 12:35:00,37.57,37.58,37.56,37.57,41200.0,23.8721,23.8784,23.8657,23.8721,41200.0
2005-05-26 12:40:00,37.58,37.6,37.56,37.57,85600.0,23.8784,23.8912,23.8657,23.8721,85600.0
2005-05-26 12:45:00,37.58,37.6,37.58,37.59,32700.0,23.8784,23.8912,23.8784,23.8848,32700.0
2005-05-26 12:50:00,37.59,37.6,37.59,37.59,47600.0,23.8848,23.8912,23.8848,23.8848,47600.0
2005-05-26 12:55:00,37.59,37.59,37.57,37.58,41900.0,23.8848,23.8848,23.8721,23.8784,41900.0
2005-05-26 13:00:00,37.57,37.6,37.57,37.58,62800.0,23.8721,23.8912,23.8721,23.8784,62800.0
2005-05-26 13:05:00,37.58,37.58,37.53,37.57,105000.0,23.8784,23.8784,23.8467,23.8721,105000.0
2005-05-26 13:10:00,37.57,37.59,37.56,37.57,61200.0,23.8721,23.8848,23.8657,23.8721,61200.0
2005-05-26 13:15:00,37.58,37.58,37.45,37.47,130700.0,23.8784,23.8784,23.7958,23.8086,130700.0
2005-05-26 13:20:00,37.48,37.51,37.39,37.51,226400.0,23.8149,23.834,23.7577,23.834,226400.0
2005-05-26 13:25:00,37.51,37.52,37.5,37.5,29200.0,23.834,23.8403,23.8276,23.8276,29200.0
2005-05-26 13:30:00,37.5,37.51,37.49,37.5,72200.0,23.8276,23.834,23.8213,23.8276,72200.0
2005-05-26 13:35:00,37.5,37.5,37.49,37.5,45600.0,23.8276,23.8276,23.8213,23.8276,45600.0
2005-05-26 13:40:00,37.5,37.5,37.49,37.5,70000.0,23.8276,23.8276,23.8213,23.8276,70000.0
2005-05-26 13:45:00,37.5,37.51,37.49,37.5,49400.0,23.8276,23.834,23.8213,23.8276,49400.0
2005-05-26 13:50:00,37.5,37.53,37.49,37.52,38500.0,23.8276,23.8467,23.8213,23.8403,38500.0
2005-05-26 13:55:00,37.51,37.57,37.51,37.56,84300.0,23.834,23.8721,23.834,23.8657,84300.0
2005-05-26 14:00:00,37.55,37.56,37.55,37.55,36000.0,23.8594,23.8657,23.8594,23.8594,36000.0
2005-05-26 14:05:00,37.55,37.59,37.52,37.57,108500.0,23.8594,23.8848,23.8403,23.8721,108500.0
2005-05-26 14:10:00,37.57,37.57,37.48,37.48,117700.0,23.8721,23.8721,23.8149,23.8149,117700.0
2005-05-26 14:15:00,37.48,37.55,37.48,37.53,73200.0,23.8149,23.8594,23.8149,23.8467,73200.0
2005-05-26 14:20:00,37.54,37.55,37.53,37.54,31200.0,23.853,23.8594,23.8467,23.853,31200.0
2005-05-26 14:25:00,37.54,37.59,37.53,37.53,75700.0,23.853,23.8848,23.8467,23.8467,75700.0
2005-05-26 14:30:00,37.53,37.55,37.51,37.54,100100.0,23.8467,23.8594,23.834,23.853,100100.0
2005-05-26 14:35:00,37.55,37.55,37.48,37.49,47100.0,23.8594,23.8594,23.8149,23.8213,47100.0
2005-05-26 14:40:00,37.48,37.52,37.47,37.51,37300.0,23.8149,23.8403,23.8086,23.834,37300.0
2005-05-26 14:45:00,37.51,37.52,37.46,37.48,83600.0,23.834,23.8403,23.8022,23.8149,83600.0
2005-05-26 14:50:00,37.49,37.5,37.43,37.49,117100.0,23.8213,23.8276,23.7831,23.8213,117100.0
2005-05-26 14:55:00,37.5,37.51,37.44,37.46,67200.0,23.8276,23.834,23.7895,23.8022,67200.0
2005-05-26 15:00:00,37.46,37.55,37.46,37.51,100600.0,23.8022,23.8594,23.8022,23.834,100600.0
2005-05-26 15:05:00,37.51,37.53,37.48,37.52,58500.0,23.834,23.8467,23.8149,23.8403,58500.0
2005-05-26 15:10:00,37.52,37.56,37.52,37.55,77300.0,23.8403,23.8657,23.8403,23.8594,77300.0
2005-05-26 15:15:00,37.56,37.56,37.52,37.54,137600.0,23.8657,23.8657,23.8403,23.853,137600.0
2005-05-26 15:20:00,37.54,37.59,37.53,37.56,121900.0,23.853,23.8848,23.8467,23.8657,121900.0
2005-05-26 15:25:00,37.56,37.57,37.52,37.56,104200.0,23.8657,23.8721,23.8403,23.8657,104200.0
2005-05-26 15:30:00,37.56,37.59,37.52,37.54,160200.0,23.8657,23.8848,23.8403,23.853,160200.0
2005-05-26 15:35:00,37.54,37.62,37.5,37.58,303700.0,23.853,23.9039,23.8276,23.8784,303700.0
2005-05-26 15:40:00,37.58,37.61,37.53,37.54,219500.0,23.8784,23.8975,23.8467,23.853,219500.0
2005-05-26 15:45:00,37.55,37.55,37.41,37.46,361300.0,23.8594,23.8594,23.7704,23.8022,361300.0
2005-05-26 15:50:00,37.45,37.49,37.43,37.47,320500.0,23.7958,23.8213,23.7831,23.8086,320500.0
2005-05-26 15:55:00,37.46,37.47,37.4,37.44,410300.0,23.8022,23.8086,23.7641,23.7895,410300.0
2005-05-27 09:30:00,37.3,37.51,37.24,37.41,435200.0,23.7005,23.834,23.6624,23.7704,435200.0
2005-05-27 09:35:00,37.4,37.4,37.26,37.3,145500.0,23.7641,23.7641,23.6751,23.7005,145500.0
2005-05-27 09:40:00,37.3,37.41,37.3,37.36,172700.0,23.7005,23.7704,23.7005,23.7387,172700.0
2005-05-27 09:45:00,37.36,37.39,37.3,37.31,119700.0,23.7387,23.7577,23.7005,23.7069,119700.0
2005-05-27 09:50:00,37.31,37.37,37.2,37.29,212700.0,23.7069,23.745,23.637,23.6942,212700.0
2005-05-27 09:55:00,37.3,37.36,37.28,37.3,78100.0,23.7005,23.7387,23.6878,23.7005,78100.0
2005-05-27 10:00:00,37.29,37.35,37.25,37.29,68700.0,23.6942,23.7323,23.6688,23.6942,68700.0
2005-05-27 10:05:00,37.3,37.34,37.25,37.3,47700.0,23.7005,23.726,23.6688,23.7005,47700.0
2005-05-27 10:10:00,37.31,37.31,37.2,37.2,102600.0,23.7069,23.7069,23.637,23.637,102600.0
2005-05-27 10:15:00,37.21,37.24,37.15,37.16,115600.0,23.6433,23.6624,23.6052,23.6116,115600.0
2005-05-27 10:20:00,37.16,37.19,37.12,37.14,144200.0,23.6116,23.6306,23.5862,23.5989,144200.0
2005-05-27 10:25:00,37.14,37.17,37.1,37.17,72500.0,23.5989,23.6179,23.5735,23.6179,72500.0
2005-05-27 10:30:00,37.17,37.18,37.1,37.13,70500.0,23.6179,23.6243,23.5735,23.5925,70500.0
2005-05-27 10:35:00,37.13,37.14,37.1,37.1,48300.0,23.5925,23.5989,23.5735,23.5735,48300.0
2005-05-27 10:40:00,37.1,37.15,37.1,37.13,39900.0,23.5735,23.6052,23.5735,23.5925,39900.0
2005-05-27 10:45:00,37.14,37.14,37.07,37.07,85200.0,23.5989,23.5989,23.5544,23.5544,85200.0
2005-05-27 10:50:00,37.06,37.2,37.06,37.14,107300.0,23.548,23.637,23.548,23.5989,107300.0
2005-05-27 10:55:00,37.14,37.16,37.12,37.14,43200.0,23.5989,23.6116,23.5862,23.5989,43200.0
2005-05-27 11:00:00,37.15,37.19,37.14,37.15,42800.0,23.6052,23.6306,23.5989,23.6052,42800.0
2005-05-27 11:05:00,37.15,37.18,37.14,37.16,29400.0,23.6052,23.6243,23.5989,23.6116,29400.0
2005-05-27 11:10:00,37.16,37.18,37.14,37.15,44300.0,23.6116,23.6243,23.5989,23.6052,44300.0
2005-05-27 11:15:00,37.15,37.15,37.11,37.12,62900.0,23.6052,23.6052,23.5798,23.5862,62900.0
2005-05-27 11:20:00,37.11,37.14,37.11,37.13,39600.0,23.5798,23.5989,23.5798,23.5925,39600.0
2005-05-27 11:25:00,37.14,37.17,37.14,37.14,27600.0,23.5989,23.6179,23.5989,23.5989,27600.0
2005-05-27 11:30:00,37.14,37.16,37.14,37.15,36000.0,23.5989,23.6116,23.5989,23.6052,36000.0
2005-05-27 11:35:00,37.15,37.17,37.14,37.15,33000.0,23.6052,23.6179,23.5989,23.6052,33000.0
2005-05-27 11:40:00,37.15,37.17,37.15,37.17,13300.0,23.6052,23.6179,23.6052,23.6179,13300.0
2005-05-27 11:45:00,37.17,37.17,37.13,37.14,25300.0,23.6179,23.6179,23.5925,23.5989,25300.0
2005-05-27 11:50:00,37.13,37.14,37.11,37.12,37000.0,23.5925,23.5989,23.5798,23.5862,37000.0
2005-05-27 11:55:00,37.11,37.13,37.11,37.13,25500.0,23.5798,23.5925,23.5798,23.5925,25500.0
2005-05-27 12:00:00,37.12,37.14,37.12,37.14,28200.0,23.5862,23.5989,23.5862,23.5989,28200.0
2005-05-27 12:05:00,37.13,37.15,37.12,37.13,33100.0,23.5925,23.6052,23.5862,23.5925,33100.0
2005-05-27 12:10:00,37.12,37.12,37.09,37.12,40000.0,23.5862,23.5862,23.5671,23.5862,40000.0
2005-05-27 12:15:00,37.13,37.13,37.11,37.11,30000.0,23.5925,23.5925,23.5798,23.5798,30000.0
2005-05-27 12:20:00,37.12,37.13,37.08,37.1,51000.0,23.5862,23.5925,23.5607,23.5735,51000.0
2005-05-27 12:25:00,37.1,37.14,37.1,37.14,41400.0,23.5735,23.5989,23.5735,23.5989,41400.0
2005-05-27 12:30:00,37.13,37.14,37.11,37.12,42700.0,23.5925,23.5989,23.5798,23.5862,42700.0
2005-05-27 12:35:00,37.12,37.12,37.11,37.12,22700.0,23.5862,23.5862,23.5798,23.5862,22700.0
2005-05-27 12:40:00,37.12,37.16,37.12,37.16,36000.0,23.5862,23.6116,23.5862,23.6116,36000.0
2005-05-27 12:45:00,37.16,37.17,37.15,37.17,12200.0,23.6116,23.6179,23.6052,23.6179,12200.0
2005-05-27 12:50:00,37.16,37.17,37.14,37.16,21400.0,23.6116,23.6179,23.5989,23.6116,21400.0
2005-05-27 12:55:00,37.17,37.18,37.16,37.17,19000.0,23.6179,23.6243,23.6116,23.6179,19000.0
2005-05-27 13:00:00,37.17,37.17,37.15,37.15,22100.0,23.6179,23.6179,23.6052,23.6052,22100.0
2005-05-27 13:05:00,37.15,37.18,37.15,37.18,98700.0,23.6052,23.6243,23.6052,23.6243,98700.0
2005-05-27 13:10:00,37.18,37.19,37.17,37.19,31900.0,23.6243,23.6306,23.6179,23.6306,31900.0
2005-05-27 13:15:00,37.19,37.23,37.18,37.21,48000.0,23.6306,23.6561,23.6243,23.6433,48000.0
2005-05-27 13:20:00,37.22,37.25,37.22,37.25,39000.0,23.6497,23.6688,23.6497,23.6688,39000.0
2005-05-27 13:25:00,37.25,37.28,37.24,37.28,93600.0,23.6688,23.6878,23.6624,23.6878,93600.0
2005-05-27 13:30:00,37.27,37.29,37.26,37.28,86600.0,23.6815,23.6942,23.6751,23.6878,86600.0
2005-05-27 13:35:00,37.28,37.28,37.26,37.28,20700.0,23.6878,23.6878,23.6751,23.6878,20700.0
2005-05-27 13:40:00,37.27,37.31,37.26,37.27,49000.0,23.6815,23.7069,23.6751,23.6815,49000.0
2005-05-27 13:45:00,37.25,37.27,37.25,37.26,10300.0,23.6688,23.6815,23.6688,23.6751,10300.0
2005-05-27 13:50:00,37.25,37.27,37.25,37.26,34000.0,23.6688,23.6815,23.6688,23.6751,34000.0
2005-05-27 13:55:00,37.27,37.27,37.26,37.27,41200.0,23.6815,23.6815,23.6751,23.6815,41200.0
2005-05-27 14:00:00,37.26,37.26,37.24,37.25,23400.0,23.6751,23.6751,23.6624,23.6688,23400.0
2005-05-27 14:05:00,37.25,37.26,37.22,37.23,36300.0,23.6688,23.6751,23.6497,23.6561,36300.0
2005-05-27 14:10:00,37.22,37.27,37.22,37.26,39700.0,23.6497,23.6815,23.6497,23.6751,39700.0
2005-05-27 14:15:00,37.27,37.27,37.26,37.27,15900.0,23.6815,23.6815,23.6751,23.6815,15900.0
2005-05-27 14:20:00,37.27,37.28,37.25,37.26,27000.0,23.6815,23.6878,23.6688,23.6751,27000.0
2005-05-27 14:25:00,37.27,37.3,37.27,37.29,32100.0,23.6815,23.7005,23.6815,23.6942,32100.0
2005-05-27 14:30:00,37.29,37.3,37.28,37.28,18000.0,23.6942,23.7005,23.6878,23.6878,18000.0
2005-05-27 14:35:00,37.28,37.29,37.27,37.29,14900.0,23.6878,23.6942,23.6815,23.6942,14900.0
2005-05-27 14:40:00,37.29,37.29,37.25,37.26,31000.0,23.6942,23.6942,23.6688,23.6751,31000.0
2005-05-27 14:45:00,37.26,37.28,37.26,37.27,19800.0,23.6751,23.6878,23.6751,23.6815,19800.0
2005-05-27 14:50:00,37.28,37.3,37.27,37.29,35300.0,23.6878,23.7005,23.6815,23.6942,35300.0
2005-05-27 14:55:00,37.3,37.32,37.29,37.29,43900.0,23.7005,23.7132,23.6942,23.6942,43900.0
2005-05-27 15:00:00,37.29,37.3,37.28,37.28,64300.0,23.6942,23.7005,23.6878,23.6878,64300.0
2005-05-27 15:05:00,37.27,37.28,37.23,37.24,74600.0,23.6815,23.6878,23.6561,23.6624,74600.0
2005-05-27 15:10:00,37.24,37.25,37.22,37.23,64400.0,23.6624,23.6688,23.6497,23.6561,64400.0
2005-05-27 15:15:00,37.22,37.24,37.22,37.23,28000.0,23.6497,23.6624,23.6497,23.6561,28000.0
2005-05-27 15:20:00,37.23,37.25,37.23,37.25,42500.0,23.6561,23.6688,23.6561,23.6688,42500.0
2005-05-27 15:25:00,37.24,37.25,37.23,37.24,28100.0,23.6624,23.6688,23.6561,23.6624,28100.0
2005-05-27 15:30:00,37.23,37.24,37.21,37.21,61300.0,23.6561,23.6624,23.6433,23.6433,61300.0
2005-05-27 15:35:00,37.21,37.24,37.21,37.24,72300.0,23.6433,23.6624,23.6433,23.6624,72300.0
2005-05-27 15:40:00,37.23,37.24,37.21,37.23,76900.0,23.6561,23.6624,23.6433,23.6561,76900.0
2005-05-27 15:45:00,37.24,37.25,37.12,37.12,103100.0,23.6624,23.6688,23.5862,23.5862,103100.0
2005-05-27 15:50:00,37.12,37.17,37.1,37.16,119100.0,23.5862,23.6179,23.5735,23.6116,119100.0
2005-05-27 15:55:00,37.17,37.18,37.15,37.16,175800.0,23.6179,23.6243,23.6052,23.6116,175800.0
2005-05-31 09:30:00,37.07,37.36,37.06,37.35,431500.0,23.5544,23.7387,23.548,23.7323,431500.0
2005-05-31 09:35:00,37.37,37.45,37.08,37.34,167700.0,23.745,23.7958,23.5607,23.726,167700.0
2005-05-31 09:40:00,37.33,37.33,37.19,37.25,115500.0,23.7196,23.7196,23.6306,23.6688,115500.0
2005-05-31 09:45:00,37.25,37.37,37.22,37.34,158900.0,23.6688,23.745,23.6497,23.726,158900.0
2005-05-31 09:50:00,37.34,37.34,37.19,37.25,106600.0,23.726,23.726,23.6306,23.6688,106600.0
2005-05-31 09:55:00,37.26,37.44,37.25,37.33,200700.0,23.6751,23.7895,23.6688,23.7196,200700.0
2005-05-31 10:00:00,37.34,37.46,37.34,37.39,185000.0,23.726,23.8022,23.726,23.7577,185000.0
2005-05-31 10:05:00,37.39,37.46,37.28,37.44,157100.0,23.7577,23.8022,23.6878,23.7895,157100.0
2005-05-31 10:10:00,37.44,37.5,37.38,37.49,106800.0,23.7895,23.8276,23.7514,23.8213,106800.0
2005-05-31 10:15:00,37.47,37.48,37.37,37.39,78000.0,23.8086,23.8149,23.745,23.7577,78000.0
2005-05-31 10:20:00,37.38,37.41,37.35,37.37,64800.0,23.7514,23.7704,23.7323,23.745,64800.0
2005-05-31 10:25:00,37.37,37.49,37.36,37.49,63900.0,23.745,23.8213,23.7387,23.8213,63900.0
2005-05-31 10:30:00,37.49,37.55,37.48,37.55,139600.0,23.8213,23.8594,23.8149,23.8594,139600.0
2005-05-31 10:35:00,37.55,37.55,37.51,37.53,74600.0,23.8594,23.8594,23.834,23.8467,74600.0
2005-05-31 10:40:00,37.52,37.55,37.5,37.54,47900.0,23.8403,23.8594,23.8276,23.853,47900.0
2005-05-31 10:45:00,37.54,37.56,37.42,37.45,91300.0,23.853,23.8657,23.7768,23.7958,91300.0
2005-05-31 10:50:00,37.45,37.45,37.35,37.35,152700.0,23.7958,23.7958,23.7323,23.7323,152700.0
2005-05-31 10:55:00,37.35,37.36,37.22,37.24,176700.0,23.7323,23.7387,23.6497,23.6624,176700.0
2005-05-31 11:00:00,37.24,37.26,37.14,37.16,128200.0,23.6624,23.6751,23.5989,23.6116,128200.0
2005-05-31 11:05:00,37.16,37.28,36.97,36.97,302000.0,23.6116,23.6878,23.4909,23.4909,302000.0
2005-05-31 11:10:00,36.97,37.02,36.91,36.95,265400.0,23.4909,23.5226,23.4527,23.4781,265400.0
2005-05-31 11:15:00,36.94,36.98,36.89,36.97,190800.0,23.4718,23.4972,23.44,23.4909,190800.0
2005-05-31 11:20:00,36.97,36.97,36.92,36.94,91500.0,23.4909,23.4909,23.4591,23.4718,91500.0
2005-05-31 11:25:00,36.93,36.98,36.91,36.95,83300.0,23.4654,23.4972,23.4527,23.4781,83300.0
2005-05-31 11:30:00,36.96,36.99,36.95,36.99,97300.0,23.4845,23.5036,23.4781,23.5036,97300.0
2005-05-31 11:35:00,36.99,37.09,36.99,37.09,118400.0,23.5036,23.5671,23.5036,23.5671,118400.0
2005-05-31 11:40:00,37.09,37.13,37.09,37.12,115200.0,23.5671,23.5925,23.5671,23.5862,115200.0
2005-05-31 11:45:00,37.12,37.22,37.12,37.21,186700.0,23.5862,23.6497,23.5862,23.6433,186700.0
2005-05-31 11:50:00,37.21,37.24,37.16,37.23,106400.0,23.6433,23.6624,23.6116,23.6561,106400.0
2005-05-31 11:55:00,37.24,37.4,37.2,37.23,80500.0,23.6624,23.7641,23.637,23.6561,80500.0
2005-05-31 12:00:00,37.23,37.24,37.2,37.23,80700.0,23.6561,23.6624,23.637,23.6561,80700.0
2005-05-31 12:05:00,37.22,37.27,37.17,37.2,164000.0,23.6497,23.6815,23.6179,23.637,164000.0
2005-05-31 12:10:00,37.21,37.28,37.2,37.26,92800.0,23.6433,23.6878,23.637,23.6751,92800.0
2005-05-31 12:15:00,37.26,37.34,37.25,37.33,64000.0,23.6751,23.726,23.6688,23.7196,64000.0
2005-05-31 12:20:00,37.33,37.36,37.3,37.36,38700.0,23.7196,23.7387,23.7005,23.7387,38700.0
2005-05-31 12:25:00,37.36,37.41,37.35,37.41,54000.0,23.7387,23.7704,23.7323,23.7704,54000.0
2005-05-31 12:30:00,37.39,37.41,37.39,37.4,43700.0,23.7577,23.7704,23.7577,23.7641,43700.0
2005-05-31 12:35:00,37.39,37.41,37.37,37.39,71100.0,23.7577,23.7704,23.745,23.7577,71100.0
2005-05-31 12:40:00,37.38,37.4,37.36,37.39,79800.0,23.7514,23.7641,23.7387,23.7577,79800.0
2005-05-31 12:45:00,37.4,37.43,37.4,37.43,43800.0,23.7641,23.7831,23.7641,23.7831,43800.0
2005-05-31 12:50:00,37.43,37.44,37.4,37.42,42500.0,23.7831,23.7895,23.7641,23.7768,42500.0
2005-05-31 12:55:00,37.43,37.43,37.41,37.41,19700.0,23.7831,23.7831,23.7704,23.7704,19700.0
2005-05-31 13:00:00,37.41,37.41,37.38,37.39,58700.0,23.7704,23.7704,23.7514,23.7577,58700.0
2005-05-31 13:05:00,37.38,37.41,37.38,37.39,50000.0,23.7514,23.7704,23.7514,23.7577,50000.0
2005-05-31 13:10:00,37.4,37.4,37.35,37.37,50100.0,23.7641,23.7641,23.7323,23.745,50100.0
2005-05-31 13:15:00,37.37,37.38,37.35,37.37,17800.0,23.745,23.7514,23.7323,23.745,17800.0
2005-05-31 13:20:00,37.36,37.44,37.36,37.4,96400.0,23.7387,23.7895,23.7387,23.7641,96400.0
2005-05-31 13:25:00,37.39,37.4,37.39,37.4,10300.0,23.7577,23.7641,23.7577,23.7641,10300.0
2005-05-31 13:30:00,37.39,37.4,37.38,37.38,12100.0,23.7577,23.7641,23.7514,23.7514,12100.0
2005-05-31 13:35:00,37.38,37.41,37.37,37.38,92800.0,23.7514,23.7704,23.745,23.7514,92800.0
2005-05-31 13:40:00,37.39,37.44,37.39,37.44,80500.0,23.7577,23.7895,23.7577,23.7895,80500.0
2005-05-31 13:45:00,37.44,37.46,37.42,37.43,161900.0,23.7895,23.8022,23.7768,23.7831,161900.0
2005-05-31 13:50:00,37.43,37.49,37.43,37.47,113200.0,23.7831,23.8213,23.7831,23.8086,113200.0
2005-05-31 13:55:00,37.48,37.5,37.47,37.49,109300.0,23.8149,23.8276,23.8086,23.8213,109300.0
2005-05-31 14:00:00,37.49,37.53,37.46,37.46,106800.0,23.8213,23.8467,23.8022,23.8022,106800.0
2005-05-31 14:05:00,37.45,37.47,37.44,37.47,79500.0,23.7958,23.8086,23.7895,23.8086,79500.0
2005-05-31 14:10:00,37.47,37.48,37.39,37.43,64900.0,23.8086,23.8149,23.7577,23.7831,64900.0
2005-05-31 14:15:00,37.43,37.45,37.43,37.44,17200.0,23.7831,23.7958,23.7831,23.7895,17200.0
2005-05-31 14:20:00,37.44,37.45,37.44,37.44,47100.0,23.7895,23.7958,23.7895,23.7895,47100.0
2005-05-31 14:25:00,37.44,37.47,37.39,37.41,74400.0,23.7895,23.8086,23.7577,23.7704,74400.0
2005-05-31 14:30:00,37.41,37.53,37.41,37.51,83300.0,23.7704,23.8467,23.7704,23.834,83300.0
2005-05-31 14:35:00,37.5,37.51,37.44,37.44,31600.0,23.8276,23.834,23.7895,23.7895,31600.0
2005-05-31 14:40:00,37.43,37.49,37.4,37.42,74900.0,23.7831,23.8213,23.7641,23.7768,74900.0
2005-05-31 14:45:00,37.43,37.43,37.4,37.43,41700.0,23.7831,23.7831,23.7641,23.7831,41700.0
2005-05-31 14:50:00,37.43,37.45,37.38,37.39,33600.0,23.7831,23.7958,23.7514,23.7577,33600.0
2005-05-31 14:55:00,37.39,37.42,37.39,37.42,44600.0,23.7577,23.7768,23.7577,23.7768,44600.0
2005-05-31 15:00:00,37.41,37.44,37.41,37.42,52000.0,23.7704,23.7895,23.7704,23.7768,52000.0
2005-05-31 15:05:00,37.43,37.43,37.4,37.4,25300.0,23.7831,23.7831,23.7641,23.7641,25300.0
2005-05-31 15:10:00,37.4,37.41,37.36,37.39,55900.0,23.7641,23.7704,23.7387,23.7577,55900.0
2005-05-31 15:15:00,37.39,37.5,37.39,37.45,116900.0,23.7577,23.8276,23.7577,23.7958,116900.0
2005-05-31 15:20:00,37.45,37.46,37.44,37.45,55600.0,23.7958,23.8022,23.7895,23.7958,55600.0
2005-05-31 15:25:00,37.45,37.49,37.4,37.45,180600.0,23.7958,23.8213,23.7641,23.7958,180600.0
2005-05-31 15:30:00,37.44,37.45,37.33,37.38,101100.0,23.7895,23.7958,23.7196,23.7514,101100.0
2005-05-31 15:35:00,37.37,37.42,37.37,37.41,113200.0,23.745,23.7768,23.745,23.7704,113200.0
2005-05-31 15:40:00,37.41,37.41,37.28,37.28,170200.0,23.7704,23.7704,23.6878,23.6878,170200.0
2005-05-31 15:45:00,37.28,37.4,37.24,37.29,151000.0,23.6878,23.7641,23.6624,23.6942,151000.0
2005-05-31 15:50:00,37.29,37.35,37.25,37.34,195900.0,23.6942,23.7323,23.6688,23.726,195900.0
2005-05-31 15:55:00,37.35,37.35,37.25,37.28,235400.0,23.7323,23.7323,23.6688,23.6878,235400.0
2005-06-01 09:30:00,37.0,37.15,36.98,37.06,455500.0,23.5099,23.6052,23.4972,23.548,455500.0
2005-06-01 09:35:00,37.04,37.27,37.02,37.14,204500.0,23.5353,23.6815,23.5226,23.5989,204500.0
2005-06-01 09:40:00,37.14,37.21,37.13,37.19,105900.0,23.5989,23.6433,23.5925,23.6306,105900.0
2005-06-01 09:45:00,37.19,37.21,37.08,37.21,88100.0,23.6306,23.6433,23.5607,23.6433,88100.0
2005-06-01 09:50:00,37.2,37.33,37.18,37.3,149400.0,23.637,23.7196,23.6243,23.7005,149400.0
2005-06-01 09:55:00,37.29,37.48,37.28,37.43,292700.0,23.6942,23.8149,23.6878,23.7831,292700.0
2005-06-01 10:00:00,37.43,37.72,37.43,37.68,295600.0,23.7831,23.9674,23.7831,23.942,295600.0
2005-06-01 10:05:00,37.68,37.96,37.66,37.95,358600.0,23.942,24.1199,23.9293,24.1135,358600.0
2005-06-01 10:10:00,37.94,38.12,37.89,38.07,1274400.0,24.1072,24.2216,24.0754,24.1898,1274400.0
2005-06-01 10:15:00,38.06,38.2,37.97,38.0,402500.0,24.1834,24.2724,24.1263,24.1453,402500.0
2005-06-01 10:20:00,37.99,38.12,37.98,38.07,291500.0,24.139,24.2216,24.1326,24.1898,291500.0
2005-06-01 10:25:00,38.07,38.13,38.02,38.12,180900.0,24.1898,24.2279,24.158,24.2216,180900.0
2005-06-01 10:30:00,38.12,38.16,37.95,37.98,301200.0,24.2216,24.247,24.1135,24.1326,301200.0
2005-06-01 10:35:00,37.97,38.03,37.97,38.0,107800.0,24.1263,24.1644,24.1263,24.1453,107800.0
2005-06-01 10:40:00,38.0,38.03,37.98,38.02,129900.0,24.1453,24.1644,24.1326,24.158,129900.0
2005-06-01 10:45:00,38.03,38.05,37.88,37.88,158400.0,24.1644,24.1771,24.0691,24.0691,158400.0
2005-06-01 10:50:00,37.88,38.03,37.82,38.03,251400.0,24.0691,24.1644,24.0309,24.1644,251400.0
2005-06-01 10:55:00,38.03,38.05,38.0,38.01,257700.0,24.1644,24.1771,24.1453,24.1517,257700.0
2005-06-01 11:00:00,38.02,38.09,38.01,38.08,185400.0,24.158,24.2025,24.1517,24.1962,185400.0
2005-06-01 11:05:00,38.09,38.1,38.04,38.08,191400.0,24.2025,24.2089,24.1707,24.1962,191400.0
2005-06-01 11:10:00,38.08,38.14,38.06,38.12,182600.0,24.1962,24.2343,24.1834,24.2216,182600.0
2005-06-01 11:15:00,38.12,38.2,38.11,38.19,302000.0,24.2216,24.2724,24.2152,24.266,302000.0
2005-06-01 11:20:00,38.19,38.24,38.15,38.19,278400.0,24.266,24.2978,24.2406,24.266,278400.0
2005-06-01 11:25:00,38.19,38.23,38.16,38.18,129000.0,24.266,24.2915,24.247,24.2597,129000.0
2005-06-01 11:30:00,38.18,38.23,38.16,38.21,258100.0,24.2597,24.2915,24.247,24.2788,258100.0
2005-06-01 11:35:00,38.21,38.24,38.17,38.18,116600.0,24.2788,24.2978,24.2533,24.2597,116600.0
2005-06-01 11:40:00,38.18,38.19,38.15,38.18,102100.0,24.2597,24.266,24.2406,24.2597,102100.0
2005-06-01 11:45:00,38.19,38.19,38.14,38.19,108100.0,24.266,24.266,24.2343,24.266,108100.0
2005-06-01 11:50:00,38.18,38.21,38.18,38.19,135100.0,24.2597,24.2788,24.2597,24.266,135100.0
2005-06-01 11:55:00,38.19,38.2,38.16,38.17,26100.0,24.266,24.2724,24.247,24.2533,26100.0
2005-06-01 12:00:00,38.16,38.18,38.14,38.15,113900.0,24.247,24.2597,24.2343,24.2406,113900.0
2005-06-01 12:05:00,38.15,38.16,38.13,38.13,158800.0,24.2406,24.247,24.2279,24.2279,158800.0
2005-06-01 12:10:00,38.14,38.15,38.12,38.13,220500.0,24.2343,24.2406,24.2216,24.2279,220500.0
2005-06-01 12:15:00,38.12,38.13,38.1,38.1,73000.0,24.2216,24.2279,24.2089,24.2089,73000.0
2005-06-01 12:20:00,38.1,38.11,38.09,38.1,54500.0,24.2089,24.2152,24.2025,24.2089,54500.0
2005-06-01 12:25:00,38.1,38.12,38.09,38.1,161300.0,24.2089,24.2216,24.2025,24.2089,161300.0
2005-06-01 12:30:00,38.1,38.11,38.08,38.1,89200.0,24.2089,24.2152,24.1962,24.2089,89200.0
2005-06-01 12:35:00,38.11,38.11,38.06,38.09,71400.0,24.2152,24.2152,24.1834,24.2025,71400.0
2005-06-01 12:40:00,38.09,38.16,38.09,38.16,110000.0,24.2025,24.247,24.2025,24.247,110000.0
2005-06-01 12:45:00,38.16,38.2,38.14,38.17,187000.0,24.247,24.2724,24.2343,24.2533,187000.0
2005-06-01 12:50:00,38.17,38.25,38.17,38.24,109200.0,24.2533,24.3042,24.2533,24.2978,109200.0
2005-06-01 12:55:00,38.24,38.29,38.22,38.27,171000.0,24.2978,24.3296,24.2851,24.3169,171000.0
2005-06-01 13:00:00,38.28,38.3,38.27,38.27,143800.0,24.3232,24.3359,24.3169,24.3169,143800.0
2005-06-01 13:05:00,38.27,38.29,38.24,38.28,126600.0,24.3169,24.3296,24.2978,24.3232,126600.0
2005-06-01 13:10:00,38.28,38.29,38.23,38.25,88800.0,24.3232,24.3296,24.2915,24.3042,88800.0
2005-06-01 13:15:00,38.25,38.28,38.24,38.26,91100.0,24.3042,24.3232,24.2978,24.3105,91100.0
2005-06-01 13:20:00,38.26,38.3,38.25,38.26,52800.0,24.3105,24.3359,24.3042,24.3105,52800.0
2005-06-01 13:25:00,38.26,38.26,38.25,38.25,31100.0,24.3105,24.3105,24.3042,24.3042,31100.0
2005-06-01 13:30:00,38.26,38.26,38.25,38.25,40800.0,24.3105,24.3105,24.3042,24.3042,40800.0
2005-06-01 13:35:00,38.25,38.26,38.24,38.25,84300.0,24.3042,24.3105,24.2978,24.3042,84300.0
2005-06-01 13:40:00,38.25,38.3,38.25,38.29,187000.0,24.3042,24.3359,24.3042,24.3296,187000.0
2005-06-01 13:45:00,38.29,38.3,38.26,38.3,83600.0,24.3296,24.3359,24.3105,24.3359,83600.0
2005-06-01 13:50:00,38.3,38.34,38.29,38.32,181300.0,24.3359,24.3614,24.3296,24.3486,181300.0
2005-06-01 13:55:00,38.31,38.34,38.29,38.33,89900.0,24.3423,24.3614,24.3296,24.355,89900.0
2005-06-01 14:00:00,38.32,38.36,38.3,38.33,125200.0,24.3486,24.3741,24.3359,24.355,125200.0
2005-06-01 14:05:00,38.33,38.35,38.23,38.23,41600.0,24.355,24.3677,24.2915,24.2915,41600.0
2005-06-01 14:10:00,38.23,38.23,38.19,38.2,93100.0,24.2915,24.2915,24.266,24.2724,93100.0
2005-06-01 14:15:00,38.2,38.23,38.15,38.21,174300.0,24.2724,24.2915,24.2406,24.2788,174300.0
2005-06-01 14:20:00,38.2,38.26,38.19,38.21,125100.0,24.2724,24.3105,24.266,24.2788,125100.0
2005-06-01 14:25:00,38.21,38.21,38.1,38.19,262800.0,24.2788,24.2788,24.2089,24.266,262800.0
2005-06-01 14:30:00,38.18,38.24,38.13,38.18,241300.0,24.2597,24.2978,24.2279,24.2597,241300.0
2005-06-01 14:35:00,38.17,38.2,38.16,38.18,100100.0,24.2533,24.2724,24.247,24.2597,100100.0
2005-06-01 14:40:00,38.18,38.19,38.08,38.11,185800.0,24.2597,24.266,24.1962,24.2152,185800.0
2005-06-01 14:45:00,38.1,38.17,38.0,38.15,434800.0,24.2089,24.2533,24.1453,24.2406,434800.0
2005-06-01 14:50:00,38.15,38.15,38.08,38.11,159800.0,24.2406,24.2406,24.1962,24.2152,159800.0
2005-06-01 14:55:00,38.1,38.1,37.97,38.0,171700.0,24.2089,24.2089,24.1263,24.1453,171700.0
2005-06-01 15:00:00,38.0,38.04,37.97,38.02,158800.0,24.1453,24.1707,24.1263,24.158,158800.0
2005-06-01 15:05:00,38.02,38.04,37.99,38.02,127200.0,24.158,24.1707,24.139,24.158,127200.0
2005-06-01 15:10:00,38.01,38.04,37.97,38.02,177200.0,24.1517,24.1707,24.1263,24.158,177200.0
2005-06-01 15:15:00,38.03,38.07,38.0,38.06,274900.0,24.1644,24.1898,24.1453,24.1834,274900.0
2005-06-01 15:20:00,38.06,38.12,38.04,38.12,210600.0,24.1834,24.2216,24.1707,24.2216,210600.0
2005-06-01 15:25:00,38.13,38.15,38.11,38.13,206300.0,24.2279,24.2406,24.2152,24.2279,206300.0
2005-06-01 15:30:00,38.13,38.22,38.13,38.2,345900.0,24.2279,24.2851,24.2279,24.2724,345900.0
2005-06-01 15:35:00,38.21,38.25,38.14,38.16,218100.0,24.2788,24.3042,24.2343,24.247,218100.0
2005-06-01 15:40:00,38.15,38.18,38.12,38.15,239000.0,24.2406,24.2597,24.2216,24.2406,239000.0
2005-06-01 15:45:00,38.15,38.25,38.14,38.2,260100.0,24.2406,24.3042,24.2343,24.2724,260100.0
2005-06-01 15:50:00,38.2,38.23,38.14,38.14,84600.0,24.2724,24.2915,24.2343,24.2343,84600.0
2005-06-01 15:55:00,38.15,38.22,38.1,38.12,266900.0,24.2406,24.2851,24.2089,24.2216,266900.0
2005-06-02 09:30:00,37.91,38.88,37.8,37.92,346300.0,24.0881,24.7045,24.0182,24.0945,346300.0
2005-06-02 09:35:00,37.92,38.11,37.89,38.11,203800.0,24.0945,24.2152,24.0754,24.2152,203800.0
2005-06-02 09:40:00,38.11,38.38,38.1,38.32,266500.0,24.2152,24.3868,24.2089,24.3486,266500.0
2005-06-02 09:45:00,38.31,38.36,38.22,38.31,131600.0,24.3423,24.3741,24.2851,24.3423,131600.0
2005-06-02 09:50:00,38.31,38.35,38.23,38.35,186500.0,24.3423,24.3677,24.2915,24.3677,186500.0
2005-06-02 09:55:00,38.34,38.36,38.26,38.27,174900.0,24.3614,24.3741,24.3105,24.3169,174900.0
2005-06-02 10:00:00,38.28,38.35,38.25,38.34,129400.0,24.3232,24.3677,24.3042,24.3614,129400.0
2005-06-02 10:05:00,38.35,38.36,38.2,38.21,191200.0,24.3677,24.3741,24.2724,24.2788,191200.0
2005-06-02 10:10:00,38.21,38.26,38.17,38.25,137000.0,24.2788,24.3105,24.2533,24.3042,137000.0
2005-06-02 10:15:00,38.24,38.27,38.15,38.15,179600.0,24.2978,24.3169,24.2406,24.2406,179600.0
2005-06-02 10:20:00,38.15,38.21,38.15,38.17,71500.0,24.2406,24.2788,24.2406,24.2533,71500.0
2005-06-02 10:25:00,38.16,38.24,38.09,38.19,93900.0,24.247,24.2978,24.2025,24.266,93900.0
2005-06-02 10:30:00,38.19,38.31,38.18,38.25,189400.0,24.266,24.3423,24.2597,24.3042,189400.0
2005-06-02 10:35:00,38.26,38.26,38.16,38.22,134500.0,24.3105,24.3105,24.247,24.2851,134500.0
2005-06-02 10:40:00,38.22,38.39,38.19,38.38,170300.0,24.2851,24.3931,24.266,24.3868,170300.0
2005-06-02 10:45:00,38.38,38.4,38.26,38.28,128500.0,24.3868,24.3995,24.3105,24.3232,128500.0
2005-06-02 10:50:00,38.28,38.32,38.26,38.28,73000.0,24.3232,24.3486,24.3105,24.3232,73000.0
2005-06-02 10:55:00,38.29,38.29,38.18,38.23,112500.0,24.3296,24.3296,24.2597,24.2915,112500.0
2005-06-02 11:00:00,38.23,38.23,38.16,38.23,118900.0,24.2915,24.2915,24.247,24.2915,118900.0
2005-06-02 11:05:00,38.23,38.23,38.15,38.18,63900.0,24.2915,24.2915,24.2406,24.2597,63900.0
2005-06-02 11:10:00,38.19,38.19,38.17,38.19,22700.0,24.266,24.266,24.2533,24.266,22700.0
2005-06-02 11:15:00,38.18,38.24,38.18,38.21,32400.0,24.2597,24.2978,24.2597,24.2788,32400.0
2005-06-02 11:20:00,38.21,38.25,38.19,38.21,56500.0,24.2788,24.3042,24.266,24.2788,56500.0
2005-06-02 11:25:00,38.21,38.28,38.2,38.27,64500.0,24.2788,24.3232,24.2724,24.3169,64500.0
2005-06-02 11:30:00,38.28,38.3,38.23,38.3,117200.0,24.3232,24.3359,24.2915,24.3359,117200.0
2005-06-02 11:35:00,38.29,38.35,38.28,38.32,120000.0,24.3296,24.3677,24.3232,24.3486,120000.0
2005-06-02 11:40:00,38.32,38.38,38.31,38.34,111700.0,24.3486,24.3868,24.3423,24.3614,111700.0
2005-06-02 11:45:00,38.34,38.34,38.26,38.27,67500.0,24.3614,24.3614,24.3105,24.3169,67500.0
2005-06-02 11:50:00,38.26,38.27,38.2,38.25,81800.0,24.3105,24.3169,24.2724,24.3042,81800.0
2005-06-02 11:55:00,38.25,38.25,38.12,38.13,269400.0,24.3042,24.3042,24.2216,24.2279,269400.0
2005-06-02 12:00:00,38.12,38.18,38.1,38.15,280400.0,24.2216,24.2597,24.2089,24.2406,280400.0
2005-06-02 12:05:00,38.14,38.16,38.12,38.12,111900.0,24.2343,24.247,24.2216,24.2216,111900.0
2005-06-02 12:10:00,38.12,38.16,38.11,38.16,115300.0,24.2216,24.247,24.2152,24.247,115300.0
2005-06-02 12:15:00,38.15,38.17,38.13,38.14,35700.0,24.2406,24.2533,24.2279,24.2343,35700.0
2005-06-02 12:20:00,38.13,38.13,38.11,38.13,54900.0,24.2279,24.2279,24.2152,24.2279,54900.0
2005-06-02 12:25:00,38.13,38.13,38.1,38.11,30400.0,24.2279,24.2279,24.2089,24.2152,30400.0
2005-06-02 12:30:00,38.11,38.13,38.1,38.13,41100.0,24.2152,24.2279,24.2089,24.2279,41100.0
2005-06-02 12:35:00,38.13,38.13,38.09,38.1,46100.0,24.2279,24.2279,24.2025,24.2089,46100.0
2005-06-02 12:40:00,38.09,38.25,38.08,38.12,207400.0,24.2025,24.3042,24.1962,24.2216,207400.0
2005-06-02 12:45:00,38.13,38.16,38.12,38.12,58700.0,24.2279,24.247,24.2216,24.2216,58700.0
2005-06-02 12:50:00,38.12,38.2,38.12,38.18,64100.0,24.2216,24.2724,24.2216,24.2597,64100.0
2005-06-02 12:55:00,38.18,38.2,38.13,38.13,63700.0,24.2597,24.2724,24.2279,24.2279,63700.0
2005-06-02 13:00:00,38.13,38.17,38.12,38.14,114300.0,24.2279,24.2533,24.2216,24.2343,114300.0
2005-06-02 13:05:00,38.12,38.14,38.11,38.12,55900.0,24.2216,24.2343,24.2152,24.2216,55900.0
2005-06-02 13:10:00,38.12,38.16,38.11,38.13,86000.0,24.2216,24.247,24.2152,24.2279,86000.0
2005-06-02 13:15:00,38.12,38.16,38.1,38.12,61900.0,24.2216,24.247,24.2089,24.2216,61900.0
2005-06-02 13:20:00,38.12,38.13,38.11,38.13,60400.0,24.2216,24.2279,24.2152,24.2279,60400.0
2005-06-02 13:25:00,38.16,38.16,38.11,38.11,71400.0,24.247,24.247,24.2152,24.2152,71400.0
2005-06-02 13:30:00,38.11,38.13,38.11,38.13,62900.0,24.2152,24.2279,24.2152,24.2279,62900.0
2005-06-02 13:35:00,38.13,38.13,38.12,38.13,43900.0,24.2279,24.2279,24.2216,24.2279,43900.0
2005-06-02 13:40:00,38.13,38.13,38.09,38.09,77500.0,24.2279,24.2279,24.2025,24.2025,77500.0
2005-06-02 13:45:00,38.09,38.14,38.09,38.13,115900.0,24.2025,24.2343,24.2025,24.2279,115900.0
2005-06-02 13:50:00,38.13,38.16,38.12,38.14,107800.0,24.2279,24.247,24.2216,24.2343,107800.0
2005-06-02 13:55:00,38.14,38.16,38.1,38.16,60600.0,24.2343,24.247,24.2089,24.247,60600.0
2005-06-02 14:00:00,38.16,38.27,38.15,38.24,170700.0,24.247,24.3169,24.2406,24.2978,170700.0
2005-06-02 14:05:00,38.23,38.23,38.22,38.22,31200.0,24.2915,24.2915,24.2851,24.2851,31200.0
2005-06-02 14:10:00,38.23,38.23,38.18,38.2,107300.0,24.2915,24.2915,24.2597,24.2724,107300.0
2005-06-02 14:15:00,38.2,38.2,38.14,38.15,71700.0,24.2724,24.2724,24.2343,24.2406,71700.0
2005-06-02 14:20:00,38.15,38.19,38.15,38.19,48300.0,24.2406,24.266,24.2406,24.266,48300.0
2005-06-02 14:25:00,38.18,38.2,38.18,38.18,57300.0,24.2597,24.2724,24.2597,24.2597,57300.0
2005-06-02 14:30:00,38.18,38.23,38.15,38.15,79200.0,24.2597,24.2915,24.2406,24.2406,79200.0
2005-06-02 14:35:00,38.15,38.16,38.12,38.16,124200.0,24.2406,24.247,24.2216,24.247,124200.0
2005-06-02 14:40:00,38.16,38.19,38.16,38.17,53900.0,24.247,24.266,24.247,24.2533,53900.0
2005-06-02 14:45:00,38.17,38.18,38.16,38.18,38000.0,24.2533,24.2597,24.247,24.2597,38000.0
2005-06-02 14:50:00,38.17,38.27,38.16,38.24,90100.0,24.2533,24.3169,24.247,24.2978,90100.0
2005-06-02 14:55:00,38.23,38.24,38.19,38.24,48900.0,24.2915,24.2978,24.266,24.2978,48900.0
2005-06-02 15:00:00,38.23,38.24,38.2,38.21,38600.0,24.2915,24.2978,24.2724,24.2788,38600.0
2005-06-02 15:05:00,38.21,38.21,38.15,38.18,114500.0,24.2788,24.2788,24.2406,24.2597,114500.0
2005-06-02 15:10:00,38.18,38.21,38.16,38.2,69000.0,24.2597,24.2788,24.247,24.2724,69000.0
2005-06-02 15:15:00,38.19,38.21,38.18,38.19,49700.0,24.266,24.2788,24.2597,24.266,49700.0
2005-06-02 15:20:00,38.19,38.23,38.19,38.22,76500.0,24.266,24.2915,24.266,24.2851,76500.0
2005-06-02 15:25:00,38.22,38.24,38.2,38.22,46200.0,24.2851,24.2978,24.2724,24.2851,46200.0
2005-06-02 15:30:00,38.21,38.22,38.18,38.2,77900.0,24.2788,24.2851,24.2597,24.2724,77900.0
2005-06-02 15:35:00,38.2,38.23,38.18,38.22,158300.0,24.2724,24.2915,24.2597,24.2851,158300.0
2005-06-02 15:40:00,38.22,38.29,38.21,38.23,164700.0,24.2851,24.3296,24.2788,24.2915,164700.0
2005-06-02 15:45:00,38.23,38.24,38.21,38.23,92000.0,24.2915,24.2978,24.2788,24.2915,92000.0
2005-06-02 15:50:00,38.24,38.24,38.17,38.2,136000.0,24.2978,24.2978,24.2533,24.2724,136000.0
2005-06-02 15:55:00,38.19,38.26,38.16,38.23,230200.0,24.266,24.3105,24.247,24.2915,230200.0
2005-06-03 09:30:00,38.46,38.46,38.25,38.26,365100.0,24.4376,24.4376,24.3042,24.3105,365100.0
2005-06-03 09:35:00,38.26,38.26,38.1,38.18,322200.0,24.3105,24.3105,24.2089,24.2597,322200.0
2005-06-03 09:40:00,38.17,38.2,38.12,38.2,109000.0,24.2533,24.2724,24.2216,24.2724,109000.0
2005-06-03 09:45:00,38.21,38.22,38.17,38.18,115500.0,24.2788,24.2851,24.2533,24.2597,115500.0
2005-06-03 09:50:00,38.18,38.31,38.14,38.25,179500.0,24.2597,24.3423,24.2343,24.3042,179500.0
2005-06-03 09:55:00,38.25,38.31,38.23,38.27,104200.0,24.3042,24.3423,24.2915,24.3169,104200.0
2005-06-03 10:00:00,38.26,38.28,38.18,38.19,128000.0,24.3105,24.3232,24.2597,24.266,128000.0
2005-06-03 10:05:00,38.18,38.21,38.13,38.16,144300.0,24.2597,24.2788,24.2279,24.247,144300.0
2005-06-03 10:10:00,38.16,38.18,38.07,38.09,152600.0,24.247,24.2597,24.1898,24.2025,152600.0
2005-06-03 10:15:00,38.09,38.11,38.0,38.01,224900.0,24.2025,24.2152,24.1453,24.1517,224900.0
2005-06-03 10:20:00,38.01,38.04,37.99,38.02,144600.0,24.1517,24.1707,24.139,24.158,144600.0
2005-06-03 10:25:00,38.03,38.11,38.0,38.11,120600.0,24.1644,24.2152,24.1453,24.2152,120600.0
2005-06-03 10:30:00,38.1,38.13,38.04,38.07,84400.0,24.2089,24.2279,24.1707,24.1898,84400.0
2005-06-03 10:35:00,38.06,38.09,38.04,38.08,110700.0,24.1834,24.2025,24.1707,24.1962,110700.0
2005-06-03 10:40:00,38.08,38.08,38.01,38.08,91400.0,24.1962,24.1962,24.1517,24.1962,91400.0
2005-06-03 10:45:00,38.07,38.1,38.06,38.07,96500.0,24.1898,24.2089,24.1834,24.1898,96500.0
2005-06-03 10:50:00,38.07,38.11,38.05,38.07,260500.0,24.1898,24.2152,24.1771,24.1898,260500.0
2005-06-03 10:55:00,38.07,38.12,38.07,38.08,93000.0,24.1898,24.2216,24.1898,24.1962,93000.0
2005-06-03 11:00:00,38.08,38.11,38.07,38.07,100500.0,24.1962,24.2152,24.1898,24.1898,100500.0
2005-06-03 11:05:00,38.06,38.06,38.03,38.04,79700.0,24.1834,24.1834,24.1644,24.1707,79700.0
2005-06-03 11:10:00,38.04,38.04,38.02,38.02,68400.0,24.1707,24.1707,24.158,24.158,68400.0
2005-06-03 11:15:00,38.02,38.03,37.94,37.94,145600.0,24.158,24.1644,24.1072,24.1072,145600.0
2005-06-03 11:20:00,37.95,37.97,37.93,37.94,84600.0,24.1135,24.1263,24.1008,24.1072,84600.0
2005-06-03 11:25:00,37.95,37.97,37.93,37.93,48000.0,24.1135,24.1263,24.1008,24.1008,48000.0
2005-06-03 11:30:00,37.94,37.94,37.89,37.9,109000.0,24.1072,24.1072,24.0754,24.0818,109000.0
2005-06-03 11:35:00,37.9,37.9,37.81,37.84,174500.0,24.0818,24.0818,24.0246,24.0437,174500.0
2005-06-03 11:40:00,37.83,37.85,37.81,37.82,166300.0,24.0373,24.05,24.0246,24.0309,166300.0
2005-06-03 11:45:00,37.82,37.83,37.73,37.83,151400.0,24.0309,24.0373,23.9738,24.0373,151400.0
2005-06-03 11:50:00,37.83,37.84,37.75,37.75,183600.0,24.0373,24.0437,23.9865,23.9865,183600.0
2005-06-03 11:55:00,37.74,37.83,37.7,37.83,143700.0,23.9801,24.0373,23.9547,24.0373,143700.0
2005-06-03 12:00:00,37.83,37.91,37.81,37.91,143600.0,24.0373,24.0881,24.0246,24.0881,143600.0
2005-06-03 12:05:00,37.91,37.91,37.85,37.88,65700.0,24.0881,24.0881,24.05,24.0691,65700.0
2005-06-03 12:10:00,37.88,37.89,37.82,37.86,102400.0,24.0691,24.0754,24.0309,24.0564,102400.0
2005-06-03 12:15:00,37.86,37.87,37.8,37.85,64900.0,24.0564,24.0627,24.0182,24.05,64900.0
2005-06-03 12:20:00,37.85,37.87,37.83,37.86,36800.0,24.05,24.0627,24.0373,24.0564,36800.0
2005-06-03 12:25:00,37.86,37.88,37.84,37.87,37400.0,24.0564,24.0691,24.0437,24.0627,37400.0
2005-06-03 12:30:00,37.87,37.88,37.84,37.86,88400.0,24.0627,24.0691,24.0437,24.0564,88400.0
2005-06-03 12:35:00,37.87,37.91,37.85,37.89,70900.0,24.0627,24.0881,24.05,24.0754,70900.0
2005-06-03 12:40:00,37.89,37.93,37.89,37.92,25000.0,24.0754,24.1008,24.0754,24.0945,25000.0
2005-06-03 12:45:00,37.93,37.94,37.89,37.94,46600.0,24.1008,24.1072,24.0754,24.1072,46600.0
2005-06-03 12:50:00,37.94,37.99,37.94,37.95,111400.0,24.1072,24.139,24.1072,24.1135,111400.0
2005-06-03 12:55:00,37.96,37.98,37.92,37.93,50100.0,24.1199,24.1326,24.0945,24.1008,50100.0
2005-06-03 13:00:00,37.94,37.97,37.92,37.96,44500.0,24.1072,24.1263,24.0945,24.1199,44500.0
2005-06-03 13:05:00,37.96,37.99,37.95,37.97,58700.0,24.1199,24.139,24.1135,24.1263,58700.0
2005-06-03 13:10:00,37.98,37.98,37.89,37.9,37100.0,24.1326,24.1326,24.0754,24.0818,37100.0
2005-06-03 13:15:00,37.91,37.91,37.83,37.9,207300.0,24.0881,24.0881,24.0373,24.0818,207300.0
2005-06-03 13:20:00,37.9,37.9,37.85,37.89,53200.0,24.0818,24.0818,24.05,24.0754,53200.0
2005-06-03 13:25:00,37.9,37.96,37.86,37.96,102400.0,24.0818,24.1199,24.0564,24.1199,102400.0
2005-06-03 13:30:00,37.96,37.99,37.95,37.95,35800.0,24.1199,24.139,24.1135,24.1135,35800.0
2005-06-03 13:35:00,37.96,37.96,37.93,37.94,44000.0,24.1199,24.1199,24.1008,24.1072,44000.0
2005-06-03 13:40:00,37.94,37.95,37.91,37.93,31600.0,24.1072,24.1135,24.0881,24.1008,31600.0
2005-06-03 13:45:00,37.93,37.93,37.88,37.9,44700.0,24.1008,24.1008,24.0691,24.0818,44700.0
2005-06-03 13:50:00,37.91,37.91,37.85,37.85,58500.0,24.0881,24.0881,24.05,24.05,58500.0
2005-06-03 13:55:00,37.85,37.86,37.83,37.85,25600.0,24.05,24.0564,24.0373,24.05,25600.0
2005-06-03 14:00:00,37.86,37.86,37.81,37.81,91500.0,24.0564,24.0564,24.0246,24.0246,91500.0
2005-06-03 14:05:00,37.81,37.87,37.8,37.87,73300.0,24.0246,24.0627,24.0182,24.0627,73300.0
2005-06-03 14:10:00,37.86,37.87,37.84,37.85,38900.0,24.0564,24.0627,24.0437,24.05,38900.0
2005-06-03 14:15:00,37.86,37.91,37.85,37.89,46200.0,24.0564,24.0881,24.05,24.0754,46200.0
2005-06-03 14:20:00,37.89,37.89,37.84,37.85,48800.0,24.0754,24.0754,24.0437,24.05,48800.0
2005-06-03 14:25:00,37.85,37.86,37.8,37.81,119000.0,24.05,24.0564,24.0182,24.0246,119000.0
2005-06-03 14:30:00,37.81,37.82,37.78,37.82,76300.0,24.0246,24.0309,24.0055,24.0309,76300.0
2005-06-03 14:35:00,37.81,37.82,37.75,37.8,104700.0,24.0246,24.0309,23.9865,24.0182,104700.0
2005-06-03 14:40:00,37.8,37.84,37.79,37.82,55600.0,24.0182,24.0437,24.0119,24.0309,55600.0
2005-06-03 14:45:00,37.82,37.83,37.74,37.75,94600.0,24.0309,24.0373,23.9801,23.9865,94600.0
2005-06-03 14:50:00,37.75,37.76,37.62,37.65,218600.0,23.9865,23.9928,23.9039,23.9229,218600.0
2005-06-03 14:55:00,37.64,37.7,37.64,37.7,65200.0,23.9166,23.9547,23.9166,23.9547,65200.0
2005-06-03 15:00:00,37.7,37.71,37.67,37.71,63900.0,23.9547,23.9611,23.9356,23.9611,63900.0
2005-06-03 15:05:00,37.7,37.8,37.7,37.8,65000.0,23.9547,24.0182,23.9547,24.0182,65000.0
2005-06-03 15:10:00,37.79,37.79,37.69,37.7,155100.0,24.0119,24.0119,23.9483,23.9547,155100.0
2005-06-03 15:15:00,37.7,37.71,37.64,37.69,208700.0,23.9547,23.9611,23.9166,23.9483,208700.0
2005-06-03 15:20:00,37.69,37.7,37.59,37.6,231400.0,23.9483,23.9547,23.8848,23.8912,231400.0
2005-06-03 15:25:00,37.61,37.64,37.55,37.64,186400.0,23.8975,23.9166,23.8594,23.9166,186400.0
2005-06-03 15:30:00,37.64,37.66,37.62,37.65,105400.0,23.9166,23.9293,23.9039,23.9229,105400.0
2005-06-03 15:35:00,37.64,37.68,37.64,37.64,219900.0,23.9166,23.942,23.9166,23.9166,219900.0
2005-06-03 15:40:00,37.65,37.75,37.64,37.75,265300.0,23.9229,23.9865,23.9166,23.9865,265300.0
2005-06-03 15:45:00,37.75,37.76,37.72,37.74,248500.0,23.9865,23.9928,23.9674,23.9801,248500.0
2005-06-03 15:50:00,37.74,37.9,37.63,37.65,552000.0,23.9801,24.0818,23.9102,23.9229,552000.0
2005-06-03 15:55:00,37.65,37.67,35.59,37.59,538900.0,23.9229,23.9356,22.614,23.8848,538900.0
2005-06-06 09:30:00,37.6,37.95,37.6,37.92,310500.0,23.8912,24.1135,23.8912,24.0945,310500.0
2005-06-06 09:35:00,37.92,37.97,37.84,37.88,187900.0,24.0945,24.1263,24.0437,24.0691,187900.0
2005-06-06 09:40:00,37.88,37.88,37.76,37.79,152100.0,24.0691,24.0691,23.9928,24.0119,152100.0
2005-06-06 09:45:00,37.78,37.85,37.72,37.73,343200.0,24.0055,24.05,23.9674,23.9738,343200.0
2005-06-06 09:50:00,37.74,37.8,37.72,37.74,126800.0,23.9801,24.0182,23.9674,23.9801,126800.0
2005-06-06 09:55:00,37.74,37.77,37.71,37.71,88400.0,23.9801,23.9992,23.9611,23.9611,88400.0
2005-06-06 10:00:00,37.71,37.78,37.71,37.73,56900.0,23.9611,24.0055,23.9611,23.9738,56900.0
2005-06-06 10:05:00,37.74,37.8,37.7,37.72,115700.0,23.9801,24.0182,23.9547,23.9674,115700.0
2005-06-06 10:10:00,37.72,37.82,37.69,37.78,89100.0,23.9674,24.0309,23.9483,24.0055,89100.0
2005-06-06 10:15:00,37.78,37.83,37.74,37.79,118700.0,24.0055,24.0373,23.9801,24.0119,118700.0
2005-06-06 10:20:00,37.79,37.79,37.67,37.73,80900.0,24.0119,24.0119,23.9356,23.9738,80900.0
2005-06-06 10:25:00,37.74,37.77,37.65,37.67,105800.0,23.9801,23.9992,23.9229,23.9356,105800.0
2005-06-06 10:30:00,37.68,37.7,37.61,37.63,107400.0,23.942,23.9547,23.8975,23.9102,107400.0
2005-06-06 10:35:00,37.65,37.65,37.58,37.58,106300.0,23.9229,23.9229,23.8784,23.8784,106300.0
2005-06-06 10:40:00,37.58,37.66,37.58,37.64,56500.0,23.8784,23.9293,23.8784,23.9166,56500.0
2005-06-06 10:45:00,37.63,37.64,37.6,37.64,48200.0,23.9102,23.9166,23.8912,23.9166,48200.0
2005-06-06 10:50:00,37.64,37.67,37.61,37.63,74200.0,23.9166,23.9356,23.8975,23.9102,74200.0
2005-06-06 10:55:00,37.64,37.69,37.57,37.6,137400.0,23.9166,23.9483,23.8721,23.8912,137400.0
2005-06-06 11:00:00,37.6,37.65,37.56,37.61,85800.0,23.8912,23.9229,23.8657,23.8975,85800.0
2005-06-06 11:05:00,37.61,37.71,37.61,37.71,84300.0,23.8975,23.9611,23.8975,23.9611,84300.0
2005-06-06 11:10:00,37.71,37.74,37.68,37.71,123500.0,23.9611,23.9801,23.942,23.9611,123500.0
2005-06-06 11:15:00,37.71,37.72,37.63,37.63,65500.0,23.9611,23.9674,23.9102,23.9102,65500.0
2005-06-06 11:20:00,37.63,37.7,37.63,37.69,103500.0,23.9102,23.9547,23.9102,23.9483,103500.0
2005-06-06 11:25:00,37.7,37.72,37.68,37.69,41300.0,23.9547,23.9674,23.942,23.9483,41300.0
2005-06-06 11:30:00,37.69,37.76,37.68,37.74,85800.0,23.9483,23.9928,23.942,23.9801,85800.0
2005-06-06 11:35:00,37.75,37.76,37.69,37.69,92700.0,23.9865,23.9928,23.9483,23.9483,92700.0
2005-06-06 11:40:00,37.7,37.74,37.69,37.69,37300.0,23.9547,23.9801,23.9483,23.9483,37300.0
2005-06-06 11:45:00,37.69,37.7,37.68,37.69,78700.0,23.9483,23.9547,23.942,23.9483,78700.0
2005-06-06 11:50:00,37.69,37.7,37.66,37.67,35900.0,23.9483,23.9547,23.9293,23.9356,35900.0
2005-06-06 11:55:00,37.67,37.67,37.63,37.63,41500.0,23.9356,23.9356,23.9102,23.9102,41500.0
2005-06-06 12:00:00,37.64,37.7,37.64,37.69,59300.0,23.9166,23.9547,23.9166,23.9483,59300.0
2005-06-06 12:05:00,37.69,37.72,37.68,37.69,155700.0,23.9483,23.9674,23.942,23.9483,155700.0
2005-06-06 12:10:00,37.68,37.68,37.65,37.67,65700.0,23.942,23.942,23.9229,23.9356,65700.0
2005-06-06 12:15:00,37.68,37.73,37.67,37.69,115900.0,23.942,23.9738,23.9356,23.9483,115900.0
2005-06-06 12:20:00,37.69,37.71,37.67,37.67,86300.0,23.9483,23.9611,23.9356,23.9356,86300.0
2005-06-06 12:25:00,37.67,37.71,37.67,37.67,66000.0,23.9356,23.9611,23.9356,23.9356,66000.0
2005-06-06 12:30:00,37.67,37.69,37.66,37.66,22800.0,23.9356,23.9483,23.9293,23.9293,22800.0
2005-06-06 12:35:00,37.66,37.72,37.66,37.72,83500.0,23.9293,23.9674,23.9293,23.9674,83500.0
2005-06-06 12:40:00,37.72,37.72,37.69,37.7,18600.0,23.9674,23.9674,23.9483,23.9547,18600.0
2005-06-06 12:45:00,37.69,37.75,37.69,37.73,66900.0,23.9483,23.9865,23.9483,23.9738,66900.0
2005-06-06 12:50:00,37.73,37.76,37.71,37.72,83700.0,23.9738,23.9928,23.9611,23.9674,83700.0
2005-06-06 12:55:00,37.71,37.73,37.71,37.72,23900.0,23.9611,23.9738,23.9611,23.9674,23900.0
2005-06-06 13:00:00,37.71,37.72,37.71,37.72,14900.0,23.9611,23.9674,23.9611,23.9674,14900.0
2005-06-06 13:05:00,37.71,37.74,37.71,37.74,37000.0,23.9611,23.9801,23.9611,23.9801,37000.0
2005-06-06 13:10:00,37.74,37.77,37.74,37.76,62000.0,23.9801,23.9992,23.9801,23.9928,62000.0
2005-06-06 13:15:00,37.75,37.8,37.74,37.78,56200.0,23.9865,24.0182,23.9801,24.0055,56200.0
2005-06-06 13:20:00,37.77,37.78,37.74,37.75,39000.0,23.9992,24.0055,23.9801,23.9865,39000.0
2005-06-06 13:25:00,37.75,37.78,37.74,37.78,26500.0,23.9865,24.0055,23.9801,24.0055,26500.0
2005-06-06 13:30:00,37.79,37.79,37.76,37.77,24600.0,24.0119,24.0119,23.9928,23.9992,24600.0
2005-06-06 13:35:00,37.77,37.81,37.76,37.8,144800.0,23.9992,24.0246,23.9928,24.0182,144800.0
2005-06-06 13:40:00,37.8,37.81,37.78,37.8,37900.0,24.0182,24.0246,24.0055,24.0182,37900.0
2005-06-06 13:45:00,37.81,37.85,37.79,37.84,93500.0,24.0246,24.05,24.0119,24.0437,93500.0
2005-06-06 13:50:00,37.84,37.87,37.83,37.86,80600.0,24.0437,24.0627,24.0373,24.0564,80600.0
2005-06-06 13:55:00,37.86,37.87,37.81,37.82,56200.0,24.0564,24.0627,24.0246,24.0309,56200.0
2005-06-06 14:00:00,37.81,37.82,37.75,37.81,139300.0,24.0246,24.0309,23.9865,24.0246,139300.0
2005-06-06 14:05:00,37.81,37.89,37.8,37.88,112300.0,24.0246,24.0754,24.0182,24.0691,112300.0
2005-06-06 14:10:00,37.88,37.89,37.86,37.88,47700.0,24.0691,24.0754,24.0564,24.0691,47700.0
2005-06-06 14:15:00,37.88,37.9,37.87,37.89,46800.0,24.0691,24.0818,24.0627,24.0754,46800.0
2005-06-06 14:20:00,37.89,37.91,37.89,37.9,42000.0,24.0754,24.0881,24.0754,24.0818,42000.0
2005-06-06 14:25:00,37.9,37.96,37.9,37.95,65100.0,24.0818,24.1199,24.0818,24.1135,65100.0
2005-06-06 14:30:00,37.95,37.97,37.91,37.96,75800.0,24.1135,24.1263,24.0881,24.1199,75800.0
2005-06-06 14:35:00,37.97,37.99,37.95,37.98,97600.0,24.1263,24.139,24.1135,24.1326,97600.0
2005-06-06 14:40:00,37.98,38.0,37.95,37.97,93000.0,24.1326,24.1453,24.1135,24.1263,93000.0
2005-06-06 14:45:00,37.98,37.98,37.94,37.97,68900.0,24.1326,24.1326,24.1072,24.1263,68900.0
2005-06-06 14:50:00,37.96,37.98,37.93,37.96,103400.0,24.1199,24.1326,24.1008,24.1199,103400.0
2005-06-06 14:55:00,37.96,37.96,37.91,37.91,93200.0,24.1199,24.1199,24.0881,24.0881,93200.0
2005-06-06 15:00:00,37.92,37.94,37.88,37.92,96200.0,24.0945,24.1072,24.0691,24.0945,96200.0
2005-06-06 15:05:00,37.92,37.92,37.84,37.85,91700.0,24.0945,24.0945,24.0437,24.05,91700.0
2005-06-06 15:10:00,37.84,37.85,37.82,37.85,56200.0,24.0437,24.05,24.0309,24.05,56200.0
2005-06-06 15:15:00,37.85,37.92,37.82,37.85,167700.0,24.05,24.0945,24.0309,24.05,167700.0
2005-06-06 15:20:00,37.84,37.86,37.83,37.83,152400.0,24.0437,24.0564,24.0373,24.0373,152400.0
2005-06-06 15:25:00,37.83,37.87,37.81,37.83,60300.0,24.0373,24.0627,24.0246,24.0373,60300.0
2005-06-06 15:30:00,37.82,37.86,37.79,37.8,130500.0,24.0309,24.0564,24.0119,24.0182,130500.0
2005-06-06 15:35:00,37.8,37.88,37.77,37.85,128600.0,24.0182,24.0691,23.9992,24.05,128600.0
2005-06-06 15:40:00,37.85,37.88,37.75,37.75,147000.0,24.05,24.0691,23.9865,23.9865,147000.0
2005-06-06 15:45:00,37.75,37.85,37.75,37.76,194200.0,23.9865,24.05,23.9865,23.9928,194200.0
2005-06-06 15:50:00,37.75,37.84,37.74,37.77,266200.0,23.9865,24.0437,23.9801,23.9992,266200.0
2005-06-06 15:55:00,37.77,37.84,37.75,37.77,347700.0,23.9992,24.0437,23.9865,23.9992,347700.0
2005-06-07 09:30:00,37.76,38.0,37.7,37.72,357600.0,23.9928,24.1453,23.9547,23.9674,357600.0
2005-06-07 09:35:00,37.72,38.0,37.71,37.9,150100.0,23.9674,24.1453,23.9611,24.0818,150100.0
2005-06-07 09:40:00,37.9,37.97,37.78,37.8,164100.0,24.0818,24.1263,24.0055,24.0182,164100.0
2005-06-07 09:45:00,37.78,37.86,37.71,37.74,187500.0,24.0055,24.0564,23.9611,23.9801,187500.0
2005-06-07 09:50:00,37.74,37.81,37.74,37.79,222300.0,23.9801,24.0246,23.9801,24.0119,222300.0
2005-06-07 09:55:00,37.79,37.81,37.65,37.67,185800.0,24.0119,24.0246,23.9229,23.9356,185800.0
2005-06-07 10:00:00,37.67,37.69,37.61,37.62,226100.0,23.9356,23.9483,23.8975,23.9039,226100.0
2005-06-07 10:05:00,37.62,37.74,37.55,37.7,277000.0,23.9039,23.9801,23.8594,23.9547,277000.0
2005-06-07 10:10:00,37.7,37.82,37.62,37.71,388100.0,23.9547,24.0309,23.9039,23.9611,388100.0
2005-06-07 10:15:00,37.7,37.85,37.7,37.8,211600.0,23.9547,24.05,23.9547,24.0182,211600.0
2005-06-07 10:20:00,37.81,37.81,37.73,37.79,152300.0,24.0246,24.0246,23.9738,24.0119,152300.0
2005-06-07 10:25:00,37.8,37.9,37.8,37.86,351100.0,24.0182,24.0818,24.0182,24.0564,351100.0
2005-06-07 10:30:00,37.86,37.9,37.79,37.85,172700.0,24.0564,24.0818,24.0119,24.05,172700.0
2005-06-07 10:35:00,37.84,37.9,37.83,37.88,98300.0,24.0437,24.0818,24.0373,24.0691,98300.0
2005-06-07 10:40:00,37.87,37.95,37.83,37.95,145000.0,24.0627,24.1135,24.0373,24.1135,145000.0
2005-06-07 10:45:00,37.95,37.98,37.9,37.91,158400.0,24.1135,24.1326,24.0818,24.0881,158400.0
2005-06-07 10:50:00,37.87,37.91,37.85,37.89,99700.0,24.0627,24.0881,24.05,24.0754,99700.0
2005-06-07 10:55:00,37.89,37.94,37.89,37.92,88800.0,24.0754,24.1072,24.0754,24.0945,88800.0
2005-06-07 11:00:00,37.92,37.92,37.83,37.89,98900.0,24.0945,24.0945,24.0373,24.0754,98900.0
2005-06-07 11:05:00,37.9,37.98,37.89,37.9,120100.0,24.0818,24.1326,24.0754,24.0818,120100.0
2005-06-07 11:10:00,37.89,37.93,37.79,37.82,117400.0,24.0754,24.1008,24.0119,24.0309,117400.0
2005-06-07 11:15:00,37.82,37.82,37.76,37.79,89800.0,24.0309,24.0309,23.9928,24.0119,89800.0
2005-06-07 11:20:00,37.78,37.86,37.78,37.79,50300.0,24.0055,24.0564,24.0055,24.0119,50300.0
2005-06-07 11:25:00,37.78,37.9,37.78,37.88,54800.0,24.0055,24.0818,24.0055,24.0691,54800.0
2005-06-07 11:30:00,37.88,37.95,37.88,37.94,115600.0,24.0691,24.1135,24.0691,24.1072,115600.0
2005-06-07 11:35:00,37.95,37.97,37.88,37.88,48600.0,24.1135,24.1263,24.0691,24.0691,48600.0
2005-06-07 11:40:00,37.89,37.93,37.87,37.9,80600.0,24.0754,24.1008,24.0627,24.0818,80600.0
2005-06-07 11:45:00,37.9,37.99,37.9,37.97,75300.0,24.0818,24.139,24.0818,24.1263,75300.0
2005-06-07 11:50:00,37.97,38.07,37.96,38.06,168200.0,24.1263,24.1898,24.1199,24.1834,168200.0
2005-06-07 11:55:00,38.06,38.07,38.03,38.05,56800.0,24.1834,24.1898,24.1644,24.1771,56800.0
2005-06-07 12:00:00,38.05,38.05,37.96,37.99,119500.0,24.1771,24.1771,24.1199,24.139,119500.0
2005-06-07 12:05:00,37.99,38.0,37.96,37.97,64100.0,24.139,24.1453,24.1199,24.1263,64100.0
2005-06-07 12:10:00,37.97,38.03,37.96,38.02,54000.0,24.1263,24.1644,24.1199,24.158,54000.0
2005-06-07 12:15:00,38.02,38.03,37.97,37.98,69900.0,24.158,24.1644,24.1263,24.1326,69900.0
2005-06-07 12:20:00,37.97,38.0,37.94,37.98,54300.0,24.1263,24.1453,24.1072,24.1326,54300.0
2005-06-07 12:25:00,37.98,38.01,37.98,38.0,45700.0,24.1326,24.1517,24.1326,24.1453,45700.0
2005-06-07 12:30:00,37.98,38.01,37.98,38.0,37800.0,24.1326,24.1517,24.1326,24.1453,37800.0
2005-06-07 12:35:00,38.0,38.01,37.98,37.98,22000.0,24.1453,24.1517,24.1326,24.1326,22000.0
2005-06-07 12:40:00,37.97,38.01,37.97,38.0,22500.0,24.1263,24.1517,24.1263,24.1453,22500.0
2005-06-07 12:45:00,38.01,38.03,37.99,38.02,39400.0,24.1517,24.1644,24.139,24.158,39400.0
2005-06-07 12:50:00,38.02,38.02,38.01,38.01,12900.0,24.158,24.158,24.1517,24.1517,12900.0
2005-06-07 12:55:00,38.01,38.07,38.0,38.05,78000.0,24.1517,24.1898,24.1453,24.1771,78000.0
2005-06-07 13:00:00,38.06,38.06,38.02,38.02,44100.0,24.1834,24.1834,24.158,24.158,44100.0
2005-06-07 13:05:00,38.02,38.02,37.99,38.0,46800.0,24.158,24.158,24.139,24.1453,46800.0
2005-06-07 13:10:00,37.99,38.01,37.99,38.0,25100.0,24.139,24.1517,24.139,24.1453,25100.0
2005-06-07 13:15:00,38.0,38.02,38.0,38.0,13500.0,24.1453,24.158,24.1453,24.1453,13500.0
2005-06-07 13:20:00,38.0,38.02,37.96,37.97,77400.0,24.1453,24.158,24.1199,24.1263,77400.0
2005-06-07 13:25:00,37.96,37.97,37.95,37.96,43900.0,24.1199,24.1263,24.1135,24.1199,43900.0
2005-06-07 13:30:00,37.96,37.97,37.8,37.88,153400.0,24.1199,24.1263,24.0182,24.0691,153400.0
2005-06-07 13:35:00,37.86,37.89,37.83,37.83,34600.0,24.0564,24.0754,24.0373,24.0373,34600.0
2005-06-07 13:40:00,37.83,37.83,37.75,37.79,110200.0,24.0373,24.0373,23.9865,24.0119,110200.0
2005-06-07 13:45:00,37.79,37.8,37.76,37.77,45300.0,24.0119,24.0182,23.9928,23.9992,45300.0
2005-06-07 13:50:00,37.76,37.77,37.62,37.66,257200.0,23.9928,23.9992,23.9039,23.9293,257200.0
2005-06-07 13:55:00,37.66,37.66,37.59,37.61,107500.0,23.9293,23.9293,23.8848,23.8975,107500.0
2005-06-07 14:00:00,37.61,37.63,37.43,37.48,202600.0,23.8975,23.9102,23.7831,23.8149,202600.0
2005-06-07 14:05:00,37.48,37.56,37.45,37.45,119100.0,23.8149,23.8657,23.7958,23.7958,119100.0
2005-06-07 14:10:00,37.45,37.48,37.18,37.33,446900.0,23.7958,23.8149,23.6243,23.7196,446900.0
2005-06-07 14:15:00,37.33,37.35,37.15,37.28,294700.0,23.7196,23.7323,23.6052,23.6878,294700.0
2005-06-07 14:20:00,37.28,37.3,37.18,37.25,148500.0,23.6878,23.7005,23.6243,23.6688,148500.0
2005-06-07 14:25:00,37.25,37.29,37.17,37.27,125800.0,23.6688,23.6942,23.6179,23.6815,125800.0
2005-06-07 14:30:00,37.26,37.29,37.2,37.24,123100.0,23.6751,23.6942,23.637,23.6624,123100.0
2005-06-07 14:35:00,37.24,37.4,37.24,37.36,246900.0,23.6624,23.7641,23.6624,23.7387,246900.0
2005-06-07 14:40:00,37.36,37.39,37.31,37.38,85200.0,23.7387,23.7577,23.7069,23.7514,85200.0
2005-06-07 14:45:00,37.37,37.39,37.29,37.38,98400.0,23.745,23.7577,23.6942,23.7514,98400.0
2005-06-07 14:50:00,37.37,37.44,37.35,37.43,100400.0,23.745,23.7895,23.7323,23.7831,100400.0
2005-06-07 14:55:00,37.43,37.44,37.35,37.38,75900.0,23.7831,23.7895,23.7323,23.7514,75900.0
2005-06-07 15:00:00,37.37,37.38,37.26,37.27,161400.0,23.745,23.7514,23.6751,23.6815,161400.0
2005-06-07 15:05:00,37.28,37.32,37.21,37.3,127800.0,23.6878,23.7132,23.6433,23.7005,127800.0
2005-06-07 15:10:00,37.3,37.34,37.23,37.31,136200.0,23.7005,23.726,23.6561,23.7069,136200.0
2005-06-07 15:15:00,37.31,37.35,37.25,37.35,125200.0,23.7069,23.7323,23.6688,23.7323,125200.0
2005-06-07 15:20:00,37.34,37.38,37.33,37.35,90900.0,23.726,23.7514,23.7196,23.7323,90900.0
2005-06-07 15:25:00,37.35,37.38,37.31,37.33,138700.0,23.7323,23.7514,23.7069,23.7196,138700.0
2005-06-07 15:30:00,37.33,37.33,37.23,37.31,191800.0,23.7196,23.7196,23.6561,23.7069,191800.0
2005-06-07 15:35:00,37.3,37.36,37.3,37.33,143600.0,23.7005,23.7387,23.7005,23.7196,143600.0
2005-06-07 15:40:00,37.33,37.35,37.24,37.28,198200.0,23.7196,23.7323,23.6624,23.6878,198200.0
2005-06-07 15:45:00,37.28,37.36,37.27,37.28,130300.0,23.6878,23.7387,23.6815,23.6878,130300.0
2005-06-07 15:50:00,37.27,37.32,37.27,37.3,241000.0,23.6815,23.7132,23.6815,23.7005,241000.0
2005-06-07 15:55:00,37.3,37.32,37.26,37.26,295300.0,23.7005,23.7132,23.6751,23.6751,295300.0
2005-06-08 09:30:00,37.43,37.5,37.17,37.19,352100.0,23.7831,23.8276,23.6179,23.6306,352100.0
2005-06-08 09:35:00,37.18,37.24,37.15,37.22,213100.0,23.6243,23.6624,23.6052,23.6497,213100.0
2005-06-08 09:40:00,37.23,37.29,36.95,36.99,274300.0,23.6561,23.6942,23.4781,23.5036,274300.0
2005-06-08 09:45:00,36.99,37.11,36.9,36.92,222900.0,23.5036,23.5798,23.4464,23.4591,222900.0
2005-06-08 09:50:00,36.93,37.03,36.9,36.98,205000.0,23.4654,23.529,23.4464,23.4972,205000.0
2005-06-08 09:55:00,36.99,37.07,36.98,37.03,181700.0,23.5036,23.5544,23.4972,23.529,181700.0
2005-06-08 10:00:00,37.03,37.07,36.99,37.04,157000.0,23.529,23.5544,23.5036,23.5353,157000.0
2005-06-08 10:05:00,37.05,37.18,37.04,37.14,159400.0,23.5417,23.6243,23.5353,23.5989,159400.0
2005-06-08 10:10:00,37.14,37.15,37.04,37.06,98900.0,23.5989,23.6052,23.5353,23.548,98900.0
2005-06-08 10:15:00,37.07,37.51,36.98,36.99,120500.0,23.5544,23.834,23.4972,23.5036,120500.0
2005-06-08 10:20:00,36.99,37.03,36.94,37.02,111700.0,23.5036,23.529,23.4718,23.5226,111700.0
2005-06-08 10:25:00,37.02,37.11,37.0,37.06,149800.0,23.5226,23.5798,23.5099,23.548,149800.0
2005-06-08 10:30:00,37.07,37.12,36.95,37.08,161600.0,23.5544,23.5862,23.4781,23.5607,161600.0
2005-06-08 10:35:00,37.09,37.12,37.05,37.06,99800.0,23.5671,23.5862,23.5417,23.548,99800.0
2005-06-08 10:40:00,37.06,37.1,37.02,37.02,46000.0,23.548,23.5735,23.5226,23.5226,46000.0
2005-06-08 10:45:00,37.02,37.09,37.02,37.06,99000.0,23.5226,23.5671,23.5226,23.548,99000.0
2005-06-08 10:50:00,37.06,37.1,37.05,37.09,65500.0,23.548,23.5735,23.5417,23.5671,65500.0
2005-06-08 10:55:00,37.1,37.15,37.08,37.15,93100.0,23.5735,23.6052,23.5607,23.6052,93100.0
2005-06-08 11:00:00,37.15,37.15,37.09,37.13,62100.0,23.6052,23.6052,23.5671,23.5925,62100.0
2005-06-08 11:05:00,37.14,37.14,37.05,37.06,83700.0,23.5989,23.5989,23.5417,23.548,83700.0
2005-06-08 11:10:00,37.06,37.06,36.97,37.03,100100.0,23.548,23.548,23.4909,23.529,100100.0
2005-06-08 11:15:00,37.02,37.1,37.02,37.08,60200.0,23.5226,23.5735,23.5226,23.5607,60200.0
2005-06-08 11:20:00,37.09,37.15,37.09,37.14,63200.0,23.5671,23.6052,23.5671,23.5989,63200.0
2005-06-08 11:25:00,37.13,37.19,37.13,37.18,87500.0,23.5925,23.6306,23.5925,23.6243,87500.0
2005-06-08 11:30:00,37.18,37.2,37.16,37.19,50700.0,23.6243,23.637,23.6116,23.6306,50700.0
2005-06-08 11:35:00,37.19,37.22,37.19,37.21,51900.0,23.6306,23.6497,23.6306,23.6433,51900.0
2005-06-08 11:40:00,37.21,37.22,37.17,37.2,55300.0,23.6433,23.6497,23.6179,23.637,55300.0
2005-06-08 11:45:00,37.21,37.25,37.2,37.22,59400.0,23.6433,23.6688,23.637,23.6497,59400.0
2005-06-08 11:50:00,37.23,37.23,37.2,37.2,24700.0,23.6561,23.6561,23.637,23.637,24700.0
2005-06-08 11:55:00,37.2,37.28,37.19,37.27,140600.0,23.637,23.6878,23.6306,23.6815,140600.0
2005-06-08 12:00:00,37.27,37.3,37.27,37.3,40900.0,23.6815,23.7005,23.6815,23.7005,40900.0
2005-06-08 12:05:00,37.29,37.3,37.26,37.26,88400.0,23.6942,23.7005,23.6751,23.6751,88400.0
2005-06-08 12:10:00,37.26,37.29,37.25,37.29,58900.0,23.6751,23.6942,23.6688,23.6942,58900.0
2005-06-08 12:15:00,37.28,37.3,37.28,37.28,57700.0,23.6878,23.7005,23.6878,23.6878,57700.0
2005-06-08 12:20:00,37.29,37.33,37.28,37.3,43800.0,23.6942,23.7196,23.6878,23.7005,43800.0
2005-06-08 12:25:00,37.31,37.31,37.27,37.28,29900.0,23.7069,23.7069,23.6815,23.6878,29900.0
2005-06-08 12:30:00,37.28,37.28,37.24,37.26,18800.0,23.6878,23.6878,23.6624,23.6751,18800.0
2005-06-08 12:35:00,37.26,37.26,37.24,37.25,24400.0,23.6751,23.6751,23.6624,23.6688,24400.0
2005-06-08 12:40:00,37.25,37.27,37.24,37.26,29400.0,23.6688,23.6815,23.6624,23.6751,29400.0
2005-06-08 12:45:00,37.25,37.3,37.25,37.3,25700.0,23.6688,23.7005,23.6688,23.7005,25700.0
2005-06-08 12:50:00,37.29,37.37,37.29,37.36,99400.0,23.6942,23.745,23.6942,23.7387,99400.0
2005-06-08 12:55:00,37.36,37.36,37.35,37.35,39600.0,23.7387,23.7387,23.7323,23.7323,39600.0
2005-06-08 13:00:00,37.35,37.35,37.32,37.34,47300.0,23.7323,23.7323,23.7132,23.726,47300.0
2005-06-08 13:05:00,37.34,37.35,37.33,37.34,32900.0,23.726,23.7323,23.7196,23.726,32900.0
2005-06-08 13:10:00,37.33,37.33,37.16,37.22,89000.0,23.7196,23.7196,23.6116,23.6497,89000.0
2005-06-08 13:15:00,37.22,37.22,37.14,37.14,51000.0,23.6497,23.6497,23.5989,23.5989,51000.0
2005-06-08 13:20:00,37.15,37.17,37.14,37.16,40200.0,23.6052,23.6179,23.5989,23.6116,40200.0
2005-06-08 13:25:00,37.16,37.19,37.16,37.18,37800.0,23.6116,23.6306,23.6116,23.6243,37800.0
2005-06-08 13:30:00,37.18,37.18,37.17,37.17,29600.0,23.6243,23.6243,23.6179,23.6179,29600.0
2005-06-08 13:35:00,37.17,37.17,37.13,37.15,52500.0,23.6179,23.6179,23.5925,23.6052,52500.0
2005-06-08 13:40:00,37.15,37.24,37.15,37.2,74000.0,23.6052,23.6624,23.6052,23.637,74000.0
2005-06-08 13:45:00,37.21,37.22,37.14,37.21,229900.0,23.6433,23.6497,23.5989,23.6433,229900.0
2005-06-08 13:50:00,37.19,37.19,37.12,37.15,140300.0,23.6306,23.6306,23.5862,23.6052,140300.0
2005-06-08 13:55:00,37.14,37.21,37.14,37.2,217700.0,23.5989,23.6433,23.5989,23.637,217700.0
2005-06-08 14:00:00,37.19,37.21,37.12,37.14,127500.0,23.6306,23.6433,23.5862,23.5989,127500.0
2005-06-08 14:05:00,37.14,37.17,37.02,37.08,225900.0,23.5989,23.6179,23.5226,23.5607,225900.0
2005-06-08 14:10:00,37.08,37.09,36.93,36.97,168300.0,23.5607,23.5671,23.4654,23.4909,168300.0
2005-06-08 14:15:00,36.97,37.01,36.93,36.97,108900.0,23.4909,23.5163,23.4654,23.4909,108900.0
2005-06-08 14:20:00,36.97,37.02,36.96,37.0,64600.0,23.4909,23.5226,23.4845,23.5099,64600.0
2005-06-08 14:25:00,37.01,37.03,36.95,37.01,59500.0,23.5163,23.529,23.4781,23.5163,59500.0
2005-06-08 14:30:00,37.02,37.02,36.92,36.97,120300.0,23.5226,23.5226,23.4591,23.4909,120300.0
2005-06-08 14:35:00,36.98,37.08,36.97,37.06,120400.0,23.4972,23.5607,23.4909,23.548,120400.0
2005-06-08 14:40:00,37.06,37.06,36.98,36.98,57000.0,23.548,23.548,23.4972,23.4972,57000.0
2005-06-08 14:45:00,36.98,36.98,36.91,36.92,106400.0,23.4972,23.4972,23.4527,23.4591,106400.0
2005-06-08 14:50:00,36.92,36.94,36.88,36.9,169000.0,23.4591,23.4718,23.4337,23.4464,169000.0
2005-06-08 14:55:00,36.9,36.92,36.9,36.9,67400.0,23.4464,23.4591,23.4464,23.4464,67400.0
2005-06-08 15:00:00,36.9,37.0,36.86,36.89,184200.0,23.4464,23.5099,23.421,23.44,184200.0
2005-06-08 15:05:00,36.9,36.93,36.89,36.92,121500.0,23.4464,23.4654,23.44,23.4591,121500.0
2005-06-08 15:10:00,36.92,36.98,36.9,36.96,92700.0,23.4591,23.4972,23.4464,23.4845,92700.0
2005-06-08 15:15:00,36.96,36.97,36.92,36.95,65000.0,23.4845,23.4909,23.4591,23.4781,65000.0
2005-06-08 15:20:00,36.94,36.97,36.92,36.95,82700.0,23.4718,23.4909,23.4591,23.4781,82700.0
2005-06-08 15:25:00,36.96,37.0,36.94,36.94,66400.0,23.4845,23.5099,23.4718,23.4718,66400.0
2005-06-08 15:30:00,36.94,36.97,36.94,36.94,78400.0,23.4718,23.4909,23.4718,23.4718,78400.0
2005-06-08 15:35:00,36.95,36.99,36.94,36.99,141900.0,23.4781,23.5036,23.4718,23.5036,141900.0
2005-06-08 15:40:00,36.99,37.0,36.99,37.0,53700.0,23.5036,23.5099,23.5036,23.5099,53700.0
2005-06-08 15:45:00,37.0,37.08,36.99,37.08,133800.0,23.5099,23.5607,23.5036,23.5607,133800.0
2005-06-08 15:50:00,37.08,37.09,37.05,37.05,99200.0,23.5607,23.5671,23.5417,23.5417,99200.0
2005-06-08 15:55:00,37.05,37.06,36.93,36.94,357100.0,23.5417,23.548,23.4654,23.4718,357100.0
2005-06-09 09:30:00,36.75,36.78,36.5,36.69,471000.0,23.3511,23.3701,23.1922,23.3129,471000.0
2005-06-09 09:35:00,36.69,36.7,36.34,36.35,731200.0,23.3129,23.3193,23.0905,23.0969,731200.0
2005-06-09 09:40:00,36.35,36.5,36.34,36.39,350200.0,23.0969,23.1922,23.0905,23.1223,350200.0
2005-06-09 09:45:00,36.38,36.48,36.37,36.45,245300.0,23.116,23.1795,23.1096,23.1604,245300.0
2005-06-09 09:50:00,36.44,36.49,36.35,36.45,416900.0,23.1541,23.1859,23.0969,23.1604,416900.0
2005-06-09 09:55:00,36.45,36.5,36.4,36.42,413500.0,23.1604,23.1922,23.1287,23.1414,413500.0
2005-06-09 10:00:00,36.43,36.55,36.38,36.47,252000.0,23.1477,23.224,23.116,23.1732,252000.0
2005-06-09 10:05:00,36.47,36.57,36.47,36.48,248900.0,23.1732,23.2367,23.1732,23.1795,248900.0
2005-06-09 10:10:00,36.48,36.48,36.39,36.45,292400.0,23.1795,23.1795,23.1223,23.1604,292400.0
2005-06-09 10:15:00,36.45,36.5,36.4,36.44,209400.0,23.1604,23.1922,23.1287,23.1541,209400.0
2005-06-09 10:20:00,36.44,36.49,36.42,36.47,128600.0,23.1541,23.1859,23.1414,23.1732,128600.0
2005-06-09 10:25:00,36.46,36.47,36.36,36.38,275400.0,23.1668,23.1732,23.1033,23.116,275400.0
2005-06-09 10:30:00,36.39,36.42,36.38,36.39,85900.0,23.1223,23.1414,23.116,23.1223,85900.0
2005-06-09 10:35:00,36.4,36.4,36.34,36.37,148400.0,23.1287,23.1287,23.0905,23.1096,148400.0
2005-06-09 10:40:00,36.36,36.42,36.18,36.19,453800.0,23.1033,23.1414,22.9889,22.9952,453800.0
2005-06-09 10:45:00,36.19,36.28,36.15,36.26,207900.0,22.9952,23.0524,22.9698,23.0397,207900.0
2005-06-09 10:50:00,36.26,36.35,36.26,36.28,110900.0,23.0397,23.0969,23.0397,23.0524,110900.0
2005-06-09 10:55:00,36.27,36.39,36.27,36.38,119200.0,23.0461,23.1223,23.0461,23.116,119200.0
2005-06-09 11:00:00,36.38,36.43,36.35,36.37,217300.0,23.116,23.1477,23.0969,23.1096,217300.0
2005-06-09 11:05:00,36.37,36.47,36.37,36.44,149800.0,23.1096,23.1732,23.1096,23.1541,149800.0
2005-06-09 11:10:00,36.44,36.44,36.35,36.37,83500.0,23.1541,23.1541,23.0969,23.1096,83500.0
2005-06-09 11:15:00,36.37,36.4,36.28,36.29,115500.0,23.1096,23.1287,23.0524,23.0588,115500.0
2005-06-09 11:20:00,36.29,36.35,36.29,36.32,53100.0,23.0588,23.0969,23.0588,23.0778,53100.0
2005-06-09 11:25:00,36.32,36.34,36.25,36.28,120400.0,23.0778,23.0905,23.0334,23.0524,120400.0
2005-06-09 11:30:00,36.29,36.33,36.28,36.3,78200.0,23.0588,23.0842,23.0524,23.0651,78200.0
2005-06-09 11:35:00,36.29,36.4,36.28,36.3,124600.0,23.0588,23.1287,23.0524,23.0651,124600.0
2005-06-09 11:40:00,36.31,36.46,36.31,36.44,148700.0,23.0715,23.1668,23.0715,23.1541,148700.0
2005-06-09 11:45:00,36.44,36.45,36.41,36.42,95400.0,23.1541,23.1604,23.135,23.1414,95400.0
2005-06-09 11:50:00,36.42,36.44,36.4,36.43,89500.0,23.1414,23.1541,23.1287,23.1477,89500.0
2005-06-09 11:55:00,36.44,36.49,36.4,36.49,135500.0,23.1541,23.1859,23.1287,23.1859,135500.0
2005-06-09 12:00:00,36.49,36.61,36.49,36.55,346300.0,23.1859,23.2621,23.1859,23.224,346300.0
2005-06-09 12:05:00,36.55,36.62,36.52,36.53,220800.0,23.224,23.2685,23.2049,23.2113,220800.0
2005-06-09 12:10:00,36.52,36.58,36.51,36.55,167200.0,23.2049,23.243,23.1986,23.224,167200.0
2005-06-09 12:15:00,36.55,36.61,36.46,36.48,194600.0,23.224,23.2621,23.1668,23.1795,194600.0
2005-06-09 12:20:00,36.48,36.58,36.48,36.57,137000.0,23.1795,23.243,23.1795,23.2367,137000.0
2005-06-09 12:25:00,36.56,36.73,36.5,36.67,366900.0,23.2303,23.3384,23.1922,23.3002,366900.0
2005-06-09 12:30:00,36.67,36.78,36.64,36.76,257200.0,23.3002,23.3701,23.2812,23.3574,257200.0
2005-06-09 12:35:00,36.76,36.8,36.75,36.76,210400.0,23.3574,23.3828,23.3511,23.3574,210400.0
2005-06-09 12:40:00,36.76,36.81,36.75,36.76,125900.0,23.3574,23.3892,23.3511,23.3574,125900.0
2005-06-09 12:45:00,36.76,36.78,35.8,36.75,112400.0,23.3574,23.3701,22.7474,23.3511,112400.0
2005-06-09 12:50:00,36.75,36.77,36.57,36.59,198300.0,23.3511,23.3638,23.2367,23.2494,198300.0
2005-06-09 12:55:00,36.59,36.71,36.59,36.62,90000.0,23.2494,23.3256,23.2494,23.2685,90000.0
2005-06-09 13:00:00,36.62,36.68,36.61,36.67,48800.0,23.2685,23.3066,23.2621,23.3002,48800.0
2005-06-09 13:05:00,36.67,36.7,36.64,36.68,35500.0,23.3002,23.3193,23.2812,23.3066,35500.0
2005-06-09 13:10:00,36.68,36.72,36.67,36.7,50900.0,23.3066,23.332,23.3002,23.3193,50900.0
2005-06-09 13:15:00,36.7,36.71,36.51,36.51,99000.0,23.3193,23.3256,23.1986,23.1986,99000.0
2005-06-09 13:20:00,36.51,36.56,36.49,36.54,153400.0,23.1986,23.2303,23.1859,23.2176,153400.0
2005-06-09 13:25:00,36.55,36.55,36.5,36.52,68700.0,23.224,23.224,23.1922,23.2049,68700.0
2005-06-09 13:30:00,36.53,36.58,36.52,36.58,38200.0,23.2113,23.243,23.2049,23.243,38200.0
2005-06-09 13:35:00,36.58,36.71,36.58,36.66,68300.0,23.243,23.3256,23.243,23.2939,68300.0
2005-06-09 13:40:00,36.66,36.7,36.66,36.67,59100.0,23.2939,23.3193,23.2939,23.3002,59100.0
2005-06-09 13:45:00,36.68,36.69,36.67,36.68,31800.0,23.3066,23.3129,23.3002,23.3066,31800.0
2005-06-09 13:50:00,36.68,36.7,36.66,36.67,88800.0,23.3066,23.3193,23.2939,23.3002,88800.0
2005-06-09 13:55:00,36.69,36.72,35.7,36.71,148400.0,23.3129,23.332,22.6839,23.3256,148400.0
2005-06-09 14:00:00,36.72,36.75,36.68,36.73,97700.0,23.332,23.3511,23.3066,23.3384,97700.0
2005-06-09 14:05:00,36.72,36.75,36.72,36.74,59200.0,23.332,23.3511,23.332,23.3447,59200.0
2005-06-09 14:10:00,36.74,36.75,36.68,36.72,58900.0,23.3447,23.3511,23.3066,23.332,58900.0
2005-06-09 14:15:00,36.73,36.73,36.69,36.7,31700.0,23.3384,23.3384,23.3129,23.3193,31700.0
2005-06-09 14:20:00,36.71,36.71,36.58,36.65,81600.0,23.3256,23.3256,23.243,23.2875,81600.0
2005-06-09 14:25:00,36.65,36.71,36.6,36.67,85800.0,23.2875,23.3256,23.2558,23.3002,85800.0
2005-06-09 14:30:00,36.67,36.68,36.54,36.63,145700.0,23.3002,23.3066,23.2176,23.2748,145700.0
2005-06-09 14:35:00,36.62,36.65,36.61,36.65,64800.0,23.2685,23.2875,23.2621,23.2875,64800.0
2005-06-09 14:40:00,36.66,36.72,36.65,36.67,80700.0,23.2939,23.332,23.2875,23.3002,80700.0
2005-06-09 14:45:00,36.67,36.77,36.67,36.67,99600.0,23.3002,23.3638,23.3002,23.3002,99600.0
2005-06-09 14:50:00,36.68,36.72,36.66,36.69,59000.0,23.3066,23.332,23.2939,23.3129,59000.0
2005-06-09 14:55:00,36.68,36.69,36.64,36.68,105400.0,23.3066,23.3129,23.2812,23.3066,105400.0
2005-06-09 15:00:00,36.68,36.69,36.59,36.68,193500.0,23.3066,23.3129,23.2494,23.3066,193500.0
2005-06-09 15:05:00,36.67,36.69,36.64,36.68,40200.0,23.3002,23.3129,23.2812,23.3066,40200.0
2005-06-09 15:10:00,36.67,36.69,36.65,36.65,54500.0,23.3002,23.3129,23.2875,23.2875,54500.0
2005-06-09 15:15:00,36.66,36.68,36.65,36.65,103800.0,23.2939,23.3066,23.2875,23.2875,103800.0
2005-06-09 15:20:00,36.66,36.66,36.55,36.58,175100.0,23.2939,23.2939,23.224,23.243,175100.0
2005-06-09 15:25:00,36.58,36.59,36.57,36.58,103300.0,23.243,23.2494,23.2367,23.243,103300.0
2005-06-09 15:30:00,36.58,36.62,36.57,36.59,163300.0,23.243,23.2685,23.2367,23.2494,163300.0
2005-06-09 15:35:00,36.6,36.6,36.53,36.54,198900.0,23.2558,23.2558,23.2113,23.2176,198900.0
2005-06-09 15:40:00,36.54,36.63,36.53,36.61,134800.0,23.2176,23.2748,23.2113,23.2621,134800.0
2005-06-09 15:45:00,36.62,36.62,36.53,36.58,153600.0,23.2685,23.2685,23.2113,23.243,153600.0
2005-06-09 15:50:00,36.57,36.6,36.55,36.55,139600.0,23.2367,23.2558,23.224,23.224,139600.0
2005-06-09 15:55:00,36.56,36.57,36.52,36.54,708100.0,23.2303,23.2367,23.2049,23.2176,708100.0
2005-06-10 09:30:00,36.57,36.62,36.29,36.39,355400.0,23.2367,23.2685,23.0588,23.1223,355400.0
2005-06-10 09:35:00,36.38,36.41,36.25,36.28,186500.0,23.116,23.135,23.0334,23.0524,186500.0
2005-06-10 09:40:00,36.29,36.31,36.25,36.27,209800.0,23.0588,23.0715,23.0334,23.0461,209800.0
2005-06-10 09:45:00,36.26,36.29,36.2,36.2,111500.0,23.0397,23.0588,23.0016,23.0016,111500.0
2005-06-10 09:50:00,36.21,36.22,36.1,36.15,260000.0,23.0079,23.0143,22.9381,22.9698,260000.0
2005-06-10 09:55:00,36.15,36.21,36.09,36.11,182400.0,22.9698,23.0079,22.9317,22.9444,182400.0
2005-06-10 10:00:00,36.11,36.12,36.03,36.09,224600.0,22.9444,22.9508,22.8936,22.9317,224600.0
2005-06-10 10:05:00,36.08,36.14,36.06,36.06,203900.0,22.9253,22.9635,22.9126,22.9126,203900.0
2005-06-10 10:10:00,36.06,36.06,35.88,35.93,341100.0,22.9126,22.9126,22.7983,22.83,341100.0
2005-06-10 10:15:00,35.93,36.03,35.91,35.96,292600.0,22.83,22.8936,22.8173,22.8491,292600.0
2005-06-10 10:20:00,35.96,36.05,35.93,36.0,184300.0,22.8491,22.9063,22.83,22.8745,184300.0
2005-06-10 10:25:00,36.0,36.2,35.96,35.96,125000.0,22.8745,23.0016,22.8491,22.8491,125000.0
2005-06-10 10:30:00,35.95,36.04,35.91,36.02,209100.0,22.8427,22.8999,22.8173,22.8872,209100.0
2005-06-10 10:35:00,36.02,36.03,35.95,35.96,91100.0,22.8872,22.8936,22.8427,22.8491,91100.0
2005-06-10 10:40:00,35.96,35.99,35.9,35.93,187200.0,22.8491,22.8682,22.811,22.83,187200.0
2005-06-10 10:45:00,35.92,35.95,35.9,35.95,143800.0,22.8237,22.8427,22.811,22.8427,143800.0
2005-06-10 10:50:00,35.96,36.0,35.92,35.92,141000.0,22.8491,22.8745,22.8237,22.8237,141000.0
2005-06-10 10:55:00,35.92,36.0,35.91,35.95,139100.0,22.8237,22.8745,22.8173,22.8427,139100.0
2005-06-10 11:00:00,35.94,35.95,35.9,35.93,167100.0,22.8364,22.8427,22.811,22.83,167100.0
2005-06-10 11:05:00,35.94,35.98,35.94,35.97,108100.0,22.8364,22.8618,22.8364,22.8554,108100.0
2005-06-10 11:10:00,35.98,35.99,35.94,35.95,71800.0,22.8618,22.8682,22.8364,22.8427,71800.0
2005-06-10 11:15:00,35.95,35.97,35.89,35.96,154000.0,22.8427,22.8554,22.8046,22.8491,154000.0
2005-06-10 11:20:00,35.96,35.98,35.93,35.97,150800.0,22.8491,22.8618,22.83,22.8554,150800.0
2005-06-10 11:25:00,35.96,35.99,35.96,35.99,158500.0,22.8491,22.8682,22.8491,22.8682,158500.0
2005-06-10 11:30:00,36.0,36.0,35.97,35.99,62300.0,22.8745,22.8745,22.8554,22.8682,62300.0
2005-06-10 11:35:00,35.98,35.99,35.93,35.94,52100.0,22.8618,22.8682,22.83,22.8364,52100.0
2005-06-10 11:40:00,35.94,35.97,35.93,35.96,55800.0,22.8364,22.8554,22.83,22.8491,55800.0
2005-06-10 11:45:00,35.95,35.96,35.89,35.91,66400.0,22.8427,22.8491,22.8046,22.8173,66400.0
2005-06-10 11:50:00,35.92,35.95,35.91,35.93,93700.0,22.8237,22.8427,22.8173,22.83,93700.0
2005-06-10 11:55:00,35.93,35.93,35.81,35.82,382900.0,22.83,22.83,22.7538,22.7601,382900.0
2005-06-10 12:00:00,35.83,35.84,35.78,35.81,310700.0,22.7665,22.7728,22.7347,22.7538,310700.0
2005-06-10 12:05:00,35.81,35.84,35.74,35.75,463600.0,22.7538,22.7728,22.7093,22.7157,463600.0
2005-06-10 12:10:00,35.75,35.8,35.73,35.79,287600.0,22.7157,22.7474,22.703,22.7411,287600.0
2005-06-10 12:15:00,35.8,35.81,35.73,35.77,321100.0,22.7474,22.7538,22.703,22.7284,321100.0
2005-06-10 12:20:00,35.77,35.8,35.75,35.79,129000.0,22.7284,22.7474,22.7157,22.7411,129000.0
2005-06-10 12:25:00,35.79,35.8,35.76,35.78,167300.0,22.7411,22.7474,22.722,22.7347,167300.0
2005-06-10 12:30:00,35.79,35.82,35.78,35.79,190300.0,22.7411,22.7601,22.7347,22.7411,190300.0
2005-06-10 12:35:00,35.79,35.88,35.78,35.88,55300.0,22.7411,22.7983,22.7347,22.7983,55300.0
2005-06-10 12:40:00,35.87,35.97,35.87,35.94,680700.0,22.7919,22.8554,22.7919,22.8364,680700.0
2005-06-10 12:45:00,35.94,35.97,35.93,35.96,29900.0,22.8364,22.8554,22.83,22.8491,29900.0
2005-06-10 12:50:00,35.96,35.99,35.96,35.98,125600.0,22.8491,22.8682,22.8491,22.8618,125600.0
2005-06-10 12:55:00,35.99,35.99,35.96,35.98,58000.0,22.8682,22.8682,22.8491,22.8618,58000.0
2005-06-10 13:00:00,35.98,36.01,35.97,36.0,262600.0,22.8618,22.8809,22.8554,22.8745,262600.0
2005-06-10 13:05:00,36.01,36.01,36.0,36.01,109300.0,22.8809,22.8809,22.8745,22.8809,109300.0
2005-06-10 13:10:00,36.01,36.05,35.99,36.04,135900.0,22.8809,22.9063,22.8682,22.8999,135900.0
2005-06-10 13:15:00,36.03,36.08,36.03,36.07,137500.0,22.8936,22.9253,22.8936,22.919,137500.0
2005-06-10 13:20:00,36.07,36.1,36.06,36.07,531000.0,22.919,22.9381,22.9126,22.919,531000.0
2005-06-10 13:25:00,36.07,36.08,35.98,35.99,125300.0,22.919,22.9253,22.8618,22.8682,125300.0
2005-06-10 13:30:00,35.98,36.01,35.95,36.0,116200.0,22.8618,22.8809,22.8427,22.8745,116200.0
2005-06-10 13:35:00,36.0,36.04,35.99,36.01,125300.0,22.8745,22.8999,22.8682,22.8809,125300.0
2005-06-10 13:40:00,36.02,36.05,35.97,35.98,141000.0,22.8872,22.9063,22.8554,22.8618,141000.0
2005-06-10 13:45:00,35.98,36.0,35.98,35.99,59200.0,22.8618,22.8745,22.8618,22.8682,59200.0
2005-06-10 13:50:00,36.0,36.01,35.95,35.97,107400.0,22.8745,22.8809,22.8427,22.8554,107400.0
2005-06-10 13:55:00,35.96,35.96,35.95,35.95,14500.0,22.8491,22.8491,22.8427,22.8427,14500.0
2005-06-10 14:00:00,35.96,36.01,35.96,36.0,106800.0,22.8491,22.8809,22.8491,22.8745,106800.0
2005-06-10 14:05:00,36.01,36.01,35.9,35.93,156800.0,22.8809,22.8809,22.811,22.83,156800.0
2005-06-10 14:10:00,35.93,35.99,35.91,35.99,47900.0,22.83,22.8682,22.8173,22.8682,47900.0
2005-06-10 14:15:00,35.99,36.02,35.98,36.01,193300.0,22.8682,22.8872,22.8618,22.8809,193300.0
2005-06-10 14:20:00,36.01,36.05,36.01,36.03,133400.0,22.8809,22.9063,22.8809,22.8936,133400.0
2005-06-10 14:25:00,36.03,36.08,36.03,36.07,210500.0,22.8936,22.9253,22.8936,22.919,210500.0
2005-06-10 14:30:00,36.07,36.09,36.03,36.03,464500.0,22.919,22.9317,22.8936,22.8936,464500.0
2005-06-10 14:35:00,36.03,36.05,36.0,36.03,200000.0,22.8936,22.9063,22.8745,22.8936,200000.0
2005-06-10 14:40:00,36.04,36.13,36.04,36.12,205400.0,22.8999,22.9571,22.8999,22.9508,205400.0
2005-06-10 14:45:00,36.12,36.13,35.95,35.97,287100.0,22.9508,22.9571,22.8427,22.8554,287100.0
2005-06-10 14:50:00,35.97,36.04,35.94,36.02,253100.0,22.8554,22.8999,22.8364,22.8872,253100.0
2005-06-10 14:55:00,36.03,36.08,36.01,36.08,208800.0,22.8936,22.9253,22.8809,22.9253,208800.0
2005-06-10 15:00:00,36.08,36.19,36.08,36.16,217800.0,22.9253,22.9952,22.9253,22.9762,217800.0
2005-06-10 15:05:00,36.17,36.19,36.15,36.17,365500.0,22.9825,22.9952,22.9698,22.9825,365500.0
2005-06-10 15:10:00,36.17,36.22,36.16,36.2,246900.0,22.9825,23.0143,22.9762,23.0016,246900.0
2005-06-10 15:15:00,36.2,36.21,36.09,36.11,235100.0,23.0016,23.0079,22.9317,22.9444,235100.0
2005-06-10 15:20:00,36.11,36.15,36.1,36.14,188000.0,22.9444,22.9698,22.9381,22.9635,188000.0
2005-06-10 15:25:00,36.14,36.15,36.1,36.11,120100.0,22.9635,22.9698,22.9381,22.9444,120100.0
2005-06-10 15:30:00,36.12,36.13,36.1,36.1,139500.0,22.9508,22.9571,22.9381,22.9381,139500.0
2005-06-10 15:35:00,36.1,36.11,36.08,36.08,149100.0,22.9381,22.9444,22.9253,22.9253,149100.0
2005-06-10 15:40:00,36.07,36.09,35.94,35.95,232900.0,22.919,22.9317,22.8364,22.8427,232900.0
2005-06-10 15:45:00,35.95,35.97,35.93,35.94,158200.0,22.8427,22.8554,22.83,22.8364,158200.0
2005-06-10 15:50:00,35.95,35.97,35.9,35.9,197800.0,22.8427,22.8554,22.811,22.811,197800.0
2005-06-10 15:55:00,35.9,36.01,35.79,36.0,1070300.0,22.811,22.8809,22.7411,22.8745,1070300.0
2005-06-13 09:30:00,35.72,36.36,35.66,36.33,545900.0,22.6966,23.1033,22.6585,23.0842,545900.0
2005-06-13 09:35:00,36.32,36.34,35.95,36.21,230800.0,23.0778,23.0905,22.8427,23.0079,230800.0
2005-06-13 09:40:00,36.21,36.35,36.08,36.13,191100.0,23.0079,23.0969,22.9253,22.9571,191100.0
2005-06-13 09:45:00,36.14,36.16,36.0,36.06,164700.0,22.9635,22.9762,22.8745,22.9126,164700.0
2005-06-13 09:50:00,36.06,36.13,36.05,36.13,217700.0,22.9126,22.9571,22.9063,22.9571,217700.0
2005-06-13 09:55:00,36.14,36.23,36.09,36.2,202500.0,22.9635,23.0207,22.9317,23.0016,202500.0
2005-06-13 10:00:00,36.2,36.24,36.17,36.18,317500.0,23.0016,23.027,22.9825,22.9889,317500.0
2005-06-13 10:05:00,36.18,36.26,36.17,36.25,288800.0,22.9889,23.0397,22.9825,23.0334,288800.0
2005-06-13 10:10:00,36.25,36.29,36.24,36.24,209100.0,23.0334,23.0588,23.027,23.027,209100.0
2005-06-13 10:15:00,36.24,36.38,36.24,36.38,272700.0,23.027,23.116,23.027,23.116,272700.0
2005-06-13 10:20:00,36.37,36.44,36.34,36.4,338600.0,23.1096,23.1541,23.0905,23.1287,338600.0
2005-06-13 10:25:00,36.4,36.44,36.38,36.42,157600.0,23.1287,23.1541,23.116,23.1414,157600.0
2005-06-13 10:30:00,36.42,36.53,36.32,36.53,354500.0,23.1414,23.2113,23.0778,23.2113,354500.0
2005-06-13 10:35:00,36.53,36.67,36.53,36.6,310300.0,23.2113,23.3002,23.2113,23.2558,310300.0
2005-06-13 10:40:00,36.6,36.66,36.59,36.64,322500.0,23.2558,23.2939,23.2494,23.2812,322500.0
2005-06-13 10:45:00,36.64,36.76,36.64,36.74,245800.0,23.2812,23.3574,23.2812,23.3447,245800.0
2005-06-13 10:50:00,36.75,36.75,36.7,36.7,151900.0,23.3511,23.3511,23.3193,23.3193,151900.0
2005-06-13 10:55:00,36.7,36.75,36.69,36.74,156100.0,23.3193,23.3511,23.3129,23.3447,156100.0
2005-06-13 11:00:00,36.74,36.76,36.7,36.74,162900.0,23.3447,23.3574,23.3193,23.3447,162900.0
2005-06-13 11:05:00,36.74,36.87,36.74,36.81,255200.0,23.3447,23.4273,23.3447,23.3892,255200.0
2005-06-13 11:10:00,36.81,36.82,36.69,36.7,133900.0,23.3892,23.3955,23.3129,23.3193,133900.0
2005-06-13 11:15:00,36.7,36.73,36.64,36.71,144100.0,23.3193,23.3384,23.2812,23.3256,144100.0
2005-06-13 11:20:00,36.71,36.74,36.68,36.72,82100.0,23.3256,23.3447,23.3066,23.332,82100.0
2005-06-13 11:25:00,36.71,36.71,36.68,36.7,71300.0,23.3256,23.3256,23.3066,23.3193,71300.0
2005-06-13 11:30:00,36.7,36.72,36.68,36.7,105800.0,23.3193,23.332,23.3066,23.3193,105800.0
2005-06-13 11:35:00,36.69,36.7,36.66,36.66,70800.0,23.3129,23.3193,23.2939,23.2939,70800.0
2005-06-13 11:40:00,36.66,36.67,36.64,36.66,53600.0,23.2939,23.3002,23.2812,23.2939,53600.0
2005-06-13 11:45:00,36.66,36.67,36.63,36.64,110300.0,23.2939,23.3002,23.2748,23.2812,110300.0
2005-06-13 11:50:00,36.64,36.67,36.63,36.65,33600.0,23.2812,23.3002,23.2748,23.2875,33600.0
2005-06-13 11:55:00,36.65,36.65,36.61,36.63,50400.0,23.2875,23.2875,23.2621,23.2748,50400.0
2005-06-13 12:00:00,36.63,36.65,36.61,36.64,116600.0,23.2748,23.2875,23.2621,23.2812,116600.0
2005-06-13 12:05:00,36.64,36.64,36.63,36.63,123300.0,23.2812,23.2812,23.2748,23.2748,123300.0
2005-06-13 12:10:00,36.63,36.64,36.63,36.63,57500.0,23.2748,23.2812,23.2748,23.2748,57500.0
2005-06-13 12:15:00,36.64,36.64,36.57,36.59,96700.0,23.2812,23.2812,23.2367,23.2494,96700.0
2005-06-13 12:20:00,36.59,36.62,36.56,36.59,113500.0,23.2494,23.2685,23.2303,23.2494,113500.0
2005-06-13 12:25:00,36.58,36.59,36.53,36.59,71100.0,23.243,23.2494,23.2113,23.2494,71100.0
2005-06-13 12:30:00,36.59,36.61,36.58,36.6,33700.0,23.2494,23.2621,23.243,23.2558,33700.0
2005-06-13 12:35:00,36.6,36.61,36.52,36.52,74200.0,23.2558,23.2621,23.2049,23.2049,74200.0
2005-06-13 12:40:00,36.52,36.52,36.45,36.5,137900.0,23.2049,23.2049,23.1604,23.1922,137900.0
2005-06-13 12:45:00,36.5,36.54,36.47,36.5,84400.0,23.1922,23.2176,23.1732,23.1922,84400.0
2005-06-13 12:50:00,36.5,36.59,36.49,36.55,222900.0,23.1922,23.2494,23.1859,23.224,222900.0
2005-06-13 12:55:00,36.56,36.62,36.55,36.6,85600.0,23.2303,23.2685,23.224,23.2558,85600.0
2005-06-13 13:00:00,36.61,36.61,36.57,36.58,17600.0,23.2621,23.2621,23.2367,23.243,17600.0
2005-06-13 13:05:00,36.57,36.63,36.55,36.56,28700.0,23.2367,23.2748,23.224,23.2303,28700.0
2005-06-13 13:10:00,36.57,36.57,36.45,36.46,76800.0,23.2367,23.2367,23.1604,23.1668,76800.0
2005-06-13 13:15:00,36.46,36.48,36.45,36.46,35300.0,23.1668,23.1795,23.1604,23.1668,35300.0
2005-06-13 13:20:00,36.46,36.49,36.46,36.48,11300.0,23.1668,23.1859,23.1668,23.1795,11300.0
2005-06-13 13:25:00,36.49,36.52,36.49,36.51,34300.0,23.1859,23.2049,23.1859,23.1986,34300.0
2005-06-13 13:30:00,36.51,36.54,36.48,36.53,49500.0,23.1986,23.2176,23.1795,23.2113,49500.0
2005-06-13 13:35:00,36.54,36.6,36.45,36.53,361700.0,23.2176,23.2558,23.1604,23.2113,361700.0
2005-06-13 13:40:00,36.53,36.6,36.5,36.6,36900.0,23.2113,23.2558,23.1922,23.2558,36900.0
2005-06-13 13:45:00,36.56,36.59,36.54,36.55,49400.0,23.2303,23.2494,23.2176,23.224,49400.0
2005-06-13 13:50:00,36.54,36.55,36.5,36.53,31900.0,23.2176,23.224,23.1922,23.2113,31900.0
2005-06-13 13:55:00,36.53,36.54,36.44,36.49,81000.0,23.2113,23.2176,23.1541,23.1859,81000.0
2005-06-13 14:00:00,36.5,36.52,36.43,36.46,76300.0,23.1922,23.2049,23.1477,23.1668,76300.0
2005-06-13 14:05:00,36.47,36.56,36.45,36.47,64300.0,23.1732,23.2303,23.1604,23.1732,64300.0
2005-06-13 14:10:00,36.47,36.53,36.42,36.44,48500.0,23.1732,23.2113,23.1414,23.1541,48500.0
2005-06-13 14:15:00,36.44,36.45,36.37,36.4,71600.0,23.1541,23.1604,23.1096,23.1287,71600.0
2005-06-13 14:20:00,36.4,36.46,36.37,36.43,40800.0,23.1287,23.1668,23.1096,23.1477,40800.0
2005-06-13 14:25:00,36.43,36.45,36.37,36.37,38100.0,23.1477,23.1604,23.1096,23.1096,38100.0
2005-06-13 14:30:00,36.37,36.4,36.29,36.34,139500.0,23.1096,23.1287,23.0588,23.0905,139500.0
2005-06-13 14:35:00,36.34,36.45,36.34,36.41,47900.0,23.0905,23.1604,23.0905,23.135,47900.0
2005-06-13 14:40:00,36.41,36.47,36.4,36.41,51200.0,23.135,23.1732,23.1287,23.135,51200.0
2005-06-13 14:45:00,36.41,36.44,36.38,36.4,49200.0,23.135,23.1541,23.116,23.1287,49200.0
2005-06-13 14:50:00,36.41,36.43,36.35,36.35,72200.0,23.135,23.1477,23.0969,23.0969,72200.0
2005-06-13 14:55:00,36.35,36.45,36.3,36.38,111800.0,23.0969,23.1604,23.0651,23.116,111800.0
2005-06-13 15:00:00,36.39,36.43,36.34,36.36,73800.0,23.1223,23.1477,23.0905,23.1033,73800.0
2005-06-13 15:05:00,36.36,36.36,36.27,36.31,117600.0,23.1033,23.1033,23.0461,23.0715,117600.0
2005-06-13 15:10:00,36.31,36.35,36.27,36.34,104900.0,23.0715,23.0969,23.0461,23.0905,104900.0
2005-06-13 15:15:00,36.33,36.34,36.22,36.27,153300.0,23.0842,23.0905,23.0143,23.0461,153300.0
2005-06-13 15:20:00,36.27,36.33,36.27,36.31,77700.0,23.0461,23.0842,23.0461,23.0715,77700.0
2005-06-13 15:25:00,36.31,36.39,36.31,36.34,109300.0,23.0715,23.1223,23.0715,23.0905,109300.0
2005-06-13 15:30:00,36.35,36.35,36.27,36.27,136200.0,23.0969,23.0969,23.0461,23.0461,136200.0
2005-06-13 15:35:00,36.27,36.36,36.23,36.31,203500.0,23.0461,23.1033,23.0207,23.0715,203500.0
2005-06-13 15:40:00,36.31,36.38,36.29,36.29,112200.0,23.0715,23.116,23.0588,23.0588,112200.0
2005-06-13 15:45:00,36.29,36.3,36.14,36.14,382300.0,23.0588,23.0651,22.9635,22.9635,382300.0
2005-06-13 15:50:00,36.14,36.26,36.14,36.19,243700.0,22.9635,23.0397,22.9635,22.9952,243700.0
2005-06-13 15:55:00,36.18,36.23,36.09,36.15,636800.0,22.9889,23.0207,22.9317,22.9698,636800.0
2005-06-14 09:30:00,35.99,36.16,35.0,35.94,434700.0,22.8682,22.9762,22.2391,22.8364,434700.0
2005-06-14 09:35:00,35.94,36.02,35.87,35.94,156300.0,22.8364,22.8872,22.7919,22.8364,156300.0
2005-06-14 09:40:00,35.94,36.0,35.92,35.97,141700.0,22.8364,22.8745,22.8237,22.8554,141700.0
2005-06-14 09:45:00,35.99,36.0,35.91,35.92,233900.0,22.8682,22.8745,22.8173,22.8237,233900.0
2005-06-14 09:50:00,35.92,36.0,35.89,35.89,202100.0,22.8237,22.8745,22.8046,22.8046,202100.0
2005-06-14 09:55:00,35.89,36.0,35.88,35.96,163000.0,22.8046,22.8745,22.7983,22.8491,163000.0
2005-06-14 10:00:00,35.97,36.01,35.91,35.92,135300.0,22.8554,22.8809,22.8173,22.8237,135300.0
2005-06-14 10:05:00,35.92,35.95,35.81,35.84,223400.0,22.8237,22.8427,22.7538,22.7728,223400.0
2005-06-14 10:10:00,35.85,35.89,35.84,35.87,174500.0,22.7792,22.8046,22.7728,22.7919,174500.0
2005-06-14 10:15:00,35.87,35.9,35.84,35.88,110600.0,22.7919,22.811,22.7728,22.7983,110600.0
2005-06-14 10:20:00,35.87,35.87,35.72,35.78,245600.0,22.7919,22.7919,22.6966,22.7347,245600.0
2005-06-14 10:25:00,35.78,35.8,35.75,35.75,132200.0,22.7347,22.7474,22.7157,22.7157,132200.0
2005-06-14 10:30:00,35.76,35.76,35.68,35.69,241800.0,22.722,22.722,22.6712,22.6775,241800.0
2005-06-14 10:35:00,35.71,35.8,35.7,35.76,169100.0,22.6902,22.7474,22.6839,22.722,169100.0
2005-06-14 10:40:00,35.76,35.85,35.73,35.79,196400.0,22.722,22.7792,22.703,22.7411,196400.0
2005-06-14 10:45:00,35.8,35.8,35.69,35.69,175900.0,22.7474,22.7474,22.6775,22.6775,175900.0
2005-06-14 10:50:00,35.69,35.8,35.68,35.78,164500.0,22.6775,22.7474,22.6712,22.7347,164500.0
2005-06-14 10:55:00,35.78,35.8,35.76,35.79,137300.0,22.7347,22.7474,22.722,22.7411,137300.0
2005-06-14 11:00:00,35.79,35.79,35.73,35.74,59700.0,22.7411,22.7411,22.703,22.7093,59700.0
2005-06-14 11:05:00,35.74,35.84,35.73,35.82,200900.0,22.7093,22.7728,22.703,22.7601,200900.0
2005-06-14 11:10:00,35.81,35.82,35.79,35.81,59800.0,22.7538,22.7601,22.7411,22.7538,59800.0
2005-06-14 11:15:00,35.8,35.85,35.79,35.8,103600.0,22.7474,22.7792,22.7411,22.7474,103600.0
2005-06-14 11:20:00,35.8,35.8,35.76,35.77,100600.0,22.7474,22.7474,22.722,22.7284,100600.0
2005-06-14 11:25:00,35.78,35.78,35.73,35.74,121900.0,22.7347,22.7347,22.703,22.7093,121900.0
2005-06-14 11:30:00,35.74,35.78,35.7,35.72,159700.0,22.7093,22.7347,22.6839,22.6966,159700.0
2005-06-14 11:35:00,35.71,35.72,35.69,35.7,240100.0,22.6902,22.6966,22.6775,22.6839,240100.0
2005-06-14 11:40:00,35.7,35.71,35.69,35.7,83300.0,22.6839,22.6902,22.6775,22.6839,83300.0
2005-06-14 11:45:00,35.7,35.72,35.7,35.72,71100.0,22.6839,22.6966,22.6839,22.6966,71100.0
2005-06-14 11:50:00,35.71,35.72,35.7,35.71,127000.0,22.6902,22.6966,22.6839,22.6902,127000.0
2005-06-14 11:55:00,35.71,35.71,35.68,35.68,96900.0,22.6902,22.6902,22.6712,22.6712,96900.0
2005-06-14 12:00:00,35.69,35.7,35.68,35.69,175100.0,22.6775,22.6839,22.6712,22.6775,175100.0
2005-06-14 12:05:00,35.68,35.68,35.63,35.65,148100.0,22.6712,22.6712,22.6394,22.6521,148100.0
2005-06-14 12:10:00,35.65,35.66,35.62,35.64,187600.0,22.6521,22.6585,22.6331,22.6458,187600.0
2005-06-14 12:15:00,35.64,35.65,35.59,35.6,325000.0,22.6458,22.6521,22.614,22.6204,325000.0
2005-06-14 12:20:00,35.61,35.61,35.51,35.53,231600.0,22.6267,22.6267,22.5632,22.5759,231600.0
2005-06-14 12:25:00,35.53,35.53,35.46,35.47,277400.0,22.5759,22.5759,22.5314,22.5377,277400.0
2005-06-14 12:30:00,35.46,35.5,35.46,35.48,71100.0,22.5314,22.5568,22.5314,22.5441,71100.0
2005-06-14 12:35:00,35.47,35.49,35.39,35.4,456400.0,22.5377,22.5505,22.4869,22.4933,456400.0
2005-06-14 12:40:00,35.4,35.43,35.26,35.3,516400.0,22.4933,22.5123,22.4043,22.4297,516400.0
2005-06-14 12:45:00,35.29,35.36,35.28,35.35,209100.0,22.4234,22.4679,22.417,22.4615,209100.0
2005-06-14 12:50:00,35.35,35.36,35.3,35.33,168300.0,22.4615,22.4679,22.4297,22.4488,168300.0
2005-06-14 12:55:00,35.33,35.4,35.32,35.4,90200.0,22.4488,22.4933,22.4424,22.4933,90200.0
2005-06-14 13:00:00,35.39,35.4,35.32,35.33,113200.0,22.4869,22.4933,22.4424,22.4488,113200.0
2005-06-14 13:05:00,35.32,35.34,35.3,35.34,97400.0,22.4424,22.4551,22.4297,22.4551,97400.0
2005-06-14 13:10:00,35.34,35.35,35.3,35.31,77700.0,22.4551,22.4615,22.4297,22.4361,77700.0
2005-06-14 13:15:00,35.31,35.37,35.3,35.36,82700.0,22.4361,22.4742,22.4297,22.4679,82700.0
2005-06-14 13:20:00,35.37,35.41,35.37,35.4,115900.0,22.4742,22.4996,22.4742,22.4933,115900.0
2005-06-14 13:25:00,35.4,35.41,35.38,35.4,153800.0,22.4933,22.4996,22.4806,22.4933,153800.0
2005-06-14 13:30:00,35.4,35.4,35.33,35.33,123300.0,22.4933,22.4933,22.4488,22.4488,123300.0
2005-06-14 13:35:00,35.34,35.35,35.3,35.35,112100.0,22.4551,22.4615,22.4297,22.4615,112100.0
2005-06-14 13:40:00,35.34,35.39,35.34,35.38,89300.0,22.4551,22.4869,22.4551,22.4806,89300.0
2005-06-14 13:45:00,35.38,35.51,35.38,35.49,338300.0,22.4806,22.5632,22.4806,22.5505,338300.0
2005-06-14 13:50:00,35.49,35.5,35.46,35.5,132600.0,22.5505,22.5568,22.5314,22.5568,132600.0
2005-06-14 13:55:00,35.49,35.58,35.48,35.57,227700.0,22.5505,22.6076,22.5441,22.6013,227700.0
2005-06-14 14:00:00,35.56,35.63,35.56,35.62,223900.0,22.5949,22.6394,22.5949,22.6331,223900.0
2005-06-14 14:05:00,35.62,35.62,35.55,35.56,105600.0,22.6331,22.6331,22.5886,22.5949,105600.0
2005-06-14 14:10:00,35.57,35.58,35.49,35.49,130100.0,22.6013,22.6076,22.5505,22.5505,130100.0
2005-06-14 14:15:00,35.49,35.51,35.44,35.46,162100.0,22.5505,22.5632,22.5187,22.5314,162100.0
2005-06-14 14:20:00,35.46,36.02,35.4,35.4,132900.0,22.5314,22.8872,22.4933,22.4933,132900.0
2005-06-14 14:25:00,35.4,35.41,35.32,35.37,159100.0,22.4933,22.4996,22.4424,22.4742,159100.0
2005-06-14 14:30:00,35.37,35.37,35.29,35.34,187800.0,22.4742,22.4742,22.4234,22.4551,187800.0
2005-06-14 14:35:00,35.34,35.35,35.31,35.32,102100.0,22.4551,22.4615,22.4361,22.4424,102100.0
2005-06-14 14:40:00,35.32,35.35,35.27,35.27,295400.0,22.4424,22.4615,22.4107,22.4107,295400.0
2005-06-14 14:45:00,35.27,35.3,35.25,35.27,200300.0,22.4107,22.4297,22.398,22.4107,200300.0
2005-06-14 14:50:00,35.27,35.28,35.2,35.25,308500.0,22.4107,22.417,22.3662,22.398,308500.0
2005-06-14 14:55:00,35.24,35.25,35.13,35.13,340100.0,22.3916,22.398,22.3217,22.3217,340100.0
2005-06-14 15:00:00,35.14,35.18,35.06,35.13,418100.0,22.3281,22.3535,22.2772,22.3217,418100.0
2005-06-14 15:05:00,35.12,35.17,35.08,35.09,313600.0,22.3154,22.3471,22.2899,22.2963,313600.0
2005-06-14 15:10:00,35.08,35.11,34.99,35.02,719300.0,22.2899,22.309,22.2328,22.2518,719300.0
2005-06-14 15:15:00,35.02,35.06,34.99,35.04,290900.0,22.2518,22.2772,22.2328,22.2645,290900.0
2005-06-14 15:20:00,35.04,35.09,35.0,35.04,225100.0,22.2645,22.2963,22.2391,22.2645,225100.0
2005-06-14 15:25:00,35.04,35.04,34.98,35.01,359000.0,22.2645,22.2645,22.2264,22.2455,359000.0
2005-06-14 15:30:00,35.0,35.01,34.98,35.0,825900.0,22.2391,22.2455,22.2264,22.2391,825900.0
2005-06-14 15:35:00,34.99,35.05,34.99,35.02,323400.0,22.2328,22.2709,22.2328,22.2518,323400.0
2005-06-14 15:40:00,35.02,35.03,34.99,35.0,492600.0,22.2518,22.2582,22.2328,22.2391,492600.0
2005-06-14 15:45:00,35.0,35.08,34.99,35.07,649200.0,22.2391,22.2899,22.2328,22.2836,649200.0
2005-06-14 15:50:00,35.07,35.12,35.05,35.05,401300.0,22.2836,22.3154,22.2709,22.2709,401300.0
2005-06-14 15:55:00,35.06,35.11,35.02,35.05,856400.0,22.2772,22.309,22.2518,22.2709,856400.0
2005-06-15 09:30:00,35.15,35.28,35.12,35.23,670800.0,22.3344,22.417,22.3154,22.3853,670800.0
2005-06-15 09:35:00,35.24,35.25,35.17,35.18,511300.0,22.3916,22.398,22.3471,22.3535,511300.0
2005-06-15 09:40:00,35.18,35.18,35.12,35.13,388100.0,22.3535,22.3535,22.3154,22.3217,388100.0
2005-06-15 09:45:00,35.13,35.15,35.0,35.05,659600.0,22.3217,22.3344,22.2391,22.2709,659600.0
2005-06-15 09:50:00,35.06,35.12,35.05,35.12,377200.0,22.2772,22.3154,22.2709,22.3154,377200.0
2005-06-15 09:55:00,35.11,35.2,35.11,35.14,371600.0,22.309,22.3662,22.309,22.3281,371600.0
2005-06-15 10:00:00,35.14,35.18,35.1,35.14,188200.0,22.3281,22.3535,22.3026,22.3281,188200.0
2005-06-15 10:05:00,35.15,35.17,35.01,35.01,241000.0,22.3344,22.3471,22.2455,22.2455,241000.0
2005-06-15 10:10:00,35.02,35.07,34.98,35.0,448700.0,22.2518,22.2836,22.2264,22.2391,448700.0
2005-06-15 10:15:00,34.99,35.01,34.97,34.99,606300.0,22.2328,22.2455,22.22,22.2328,606300.0
2005-06-15 10:20:00,34.99,34.99,34.87,34.95,469000.0,22.2328,22.2328,22.1565,22.2073,469000.0
2005-06-15 10:25:00,34.95,34.96,34.84,34.94,351100.0,22.2073,22.2137,22.1374,22.201,351100.0
2005-06-15 10:30:00,34.94,34.94,34.74,34.8,667300.0,22.201,22.201,22.0739,22.112,667300.0
2005-06-15 10:35:00,34.81,34.84,34.74,34.77,314300.0,22.1184,22.1374,22.0739,22.093,314300.0
2005-06-15 10:40:00,34.78,34.8,34.75,34.77,215900.0,22.0993,22.112,22.0803,22.093,215900.0
2005-06-15 10:45:00,34.78,34.82,34.69,34.75,379500.0,22.0993,22.1247,22.0421,22.0803,379500.0
2005-06-15 10:50:00,34.74,34.77,34.71,34.73,275800.0,22.0739,22.093,22.0548,22.0675,275800.0
2005-06-15 10:55:00,34.73,34.75,34.64,34.69,306900.0,22.0675,22.0803,22.0104,22.0421,306900.0
2005-06-15 11:00:00,34.68,34.74,34.68,34.74,254900.0,22.0358,22.0739,22.0358,22.0739,254900.0
2005-06-15 11:05:00,34.74,34.75,34.71,34.74,364900.0,22.0739,22.0803,22.0548,22.0739,364900.0
2005-06-15 11:10:00,34.74,34.75,34.72,34.73,253100.0,22.0739,22.0803,22.0612,22.0675,253100.0
2005-06-15 11:15:00,34.73,34.74,34.71,34.74,227300.0,22.0675,22.0739,22.0548,22.0739,227300.0
2005-06-15 11:20:00,34.73,34.78,34.73,34.75,271800.0,22.0675,22.0993,22.0675,22.0803,271800.0
2005-06-15 11:25:00,34.74,34.75,34.72,34.74,228300.0,22.0739,22.0803,22.0612,22.0739,228300.0
2005-06-15 11:30:00,34.74,34.75,34.67,34.69,296700.0,22.0739,22.0803,22.0294,22.0421,296700.0
2005-06-15 11:35:00,34.68,34.74,34.68,34.73,84800.0,22.0358,22.0739,22.0358,22.0675,84800.0
2005-06-15 11:40:00,34.72,34.83,34.7,34.81,268200.0,22.0612,22.1311,22.0485,22.1184,268200.0
2005-06-15 11:45:00,34.8,34.81,34.75,34.77,180200.0,22.112,22.1184,22.0803,22.093,180200.0
2005-06-15 11:50:00,34.78,34.78,34.71,34.71,189700.0,22.0993,22.0993,22.0548,22.0548,189700.0
2005-06-15 11:55:00,34.72,34.76,34.7,34.72,202600.0,22.0612,22.0866,22.0485,22.0612,202600.0
2005-06-15 12:00:00,34.71,34.76,34.7,34.73,175800.0,22.0548,22.0866,22.0485,22.0675,175800.0
2005-06-15 12:05:00,34.73,34.74,34.66,34.68,151500.0,22.0675,22.0739,22.0231,22.0358,151500.0
2005-06-15 12:10:00,34.69,34.71,34.65,34.68,85600.0,22.0421,22.0548,22.0167,22.0358,85600.0
2005-06-15 12:15:00,34.69,34.71,34.69,34.7,101700.0,22.0421,22.0548,22.0421,22.0485,101700.0
2005-06-15 12:20:00,34.7,34.71,34.65,34.66,147100.0,22.0485,22.0548,22.0167,22.0231,147100.0
2005-06-15 12:25:00,34.66,34.68,34.63,34.64,119000.0,22.0231,22.0358,22.004,22.0104,119000.0
2005-06-15 12:30:00,34.64,34.72,34.63,34.72,138100.0,22.0104,22.0612,22.004,22.0612,138100.0
2005-06-15 12:35:00,34.72,34.72,34.69,34.71,84400.0,22.0612,22.0612,22.0421,22.0548,84400.0
2005-06-15 12:40:00,34.71,34.72,34.69,34.69,56400.0,22.0548,22.0612,22.0421,22.0421,56400.0
2005-06-15 12:45:00,34.7,34.72,34.69,34.71,106300.0,22.0485,22.0612,22.0421,22.0548,106300.0
2005-06-15 12:50:00,34.72,34.74,34.69,34.69,116300.0,22.0612,22.0739,22.0421,22.0421,116300.0
2005-06-15 12:55:00,34.7,34.72,34.68,34.72,90000.0,22.0485,22.0612,22.0358,22.0612,90000.0
2005-06-15 13:00:00,34.73,34.75,34.72,34.75,41600.0,22.0675,22.0803,22.0612,22.0803,41600.0
2005-06-15 13:05:00,34.75,34.78,34.71,34.76,93400.0,22.0803,22.0993,22.0548,22.0866,93400.0
2005-06-15 13:10:00,34.76,34.77,34.74,34.74,80000.0,22.0866,22.093,22.0739,22.0739,80000.0
2005-06-15 13:15:00,34.74,34.76,34.7,34.71,98200.0,22.0739,22.0866,22.0485,22.0548,98200.0
2005-06-15 13:20:00,34.71,34.73,34.67,34.69,76900.0,22.0548,22.0675,22.0294,22.0421,76900.0
2005-06-15 13:25:00,34.69,34.7,34.65,34.7,138100.0,22.0421,22.0485,22.0167,22.0485,138100.0
2005-06-15 13:30:00,34.7,34.7,34.67,34.7,119500.0,22.0485,22.0485,22.0294,22.0485,119500.0
2005-06-15 13:35:00,34.71,34.71,34.68,34.7,195900.0,22.0548,22.0548,22.0358,22.0485,195900.0
2005-06-15 13:40:00,34.69,34.7,34.65,34.66,99500.0,22.0421,22.0485,22.0167,22.0231,99500.0
2005-06-15 13:45:00,34.66,34.69,34.65,34.69,65300.0,22.0231,22.0421,22.0167,22.0421,65300.0
2005-06-15 13:50:00,34.69,34.7,34.65,34.67,110000.0,22.0421,22.0485,22.0167,22.0294,110000.0
2005-06-15 13:55:00,34.67,34.74,34.65,34.69,288400.0,22.0294,22.0739,22.0167,22.0421,288400.0
2005-06-15 14:00:00,34.69,34.72,34.67,34.7,129600.0,22.0421,22.0612,22.0294,22.0485,129600.0
2005-06-15 14:05:00,34.7,34.7,34.65,34.69,88500.0,22.0485,22.0485,22.0167,22.0421,88500.0
2005-06-15 14:10:00,34.69,34.7,34.67,34.69,91000.0,22.0421,22.0485,22.0294,22.0421,91000.0
2005-06-15 14:15:00,34.69,34.85,34.68,34.82,334900.0,22.0421,22.1438,22.0358,22.1247,334900.0
2005-06-15 14:20:00,34.82,34.86,34.77,34.83,322400.0,22.1247,22.1502,22.093,22.1311,322400.0
2005-06-15 14:25:00,34.81,34.82,34.77,34.82,246000.0,22.1184,22.1247,22.093,22.1247,246000.0
2005-06-15 14:30:00,34.82,34.83,34.78,34.79,90600.0,22.1247,22.1311,22.0993,22.1057,90600.0
2005-06-15 14:35:00,34.78,34.88,34.77,34.85,233100.0,22.0993,22.1629,22.093,22.1438,233100.0
2005-06-15 14:40:00,34.84,34.86,34.8,34.84,161400.0,22.1374,22.1502,22.112,22.1374,161400.0
2005-06-15 14:45:00,34.84,34.92,34.84,34.86,262600.0,22.1374,22.1883,22.1374,22.1502,262600.0
2005-06-15 14:50:00,34.85,34.92,34.82,34.87,268500.0,22.1438,22.1883,22.1247,22.1565,268500.0
2005-06-15 14:55:00,34.87,34.91,34.86,34.86,161100.0,22.1565,22.1819,22.1502,22.1502,161100.0
2005-06-15 15:00:00,34.86,34.89,34.85,34.87,146000.0,22.1502,22.1692,22.1438,22.1565,146000.0
2005-06-15 15:05:00,34.87,34.88,34.82,34.85,144700.0,22.1565,22.1629,22.1247,22.1438,144700.0
2005-06-15 15:10:00,34.85,34.87,34.81,34.82,223700.0,22.1438,22.1565,22.1184,22.1247,223700.0
2005-06-15 15:15:00,34.82,34.85,34.79,34.79,156800.0,22.1247,22.1438,22.1057,22.1057,156800.0
2005-06-15 15:20:00,34.79,34.85,34.79,34.8,186200.0,22.1057,22.1438,22.1057,22.112,186200.0
2005-06-15 15:25:00,34.8,34.82,34.76,34.78,228400.0,22.112,22.1247,22.0866,22.0993,228400.0
2005-06-15 15:30:00,34.78,34.87,34.78,34.86,329400.0,22.0993,22.1565,22.0993,22.1502,329400.0
2005-06-15 15:35:00,34.86,34.87,34.78,34.82,262300.0,22.1502,22.1565,22.0993,22.1247,262300.0
2005-06-15 15:40:00,34.82,34.91,34.82,34.88,359400.0,22.1247,22.1819,22.1247,22.1629,359400.0
2005-06-15 15:45:00,34.88,34.92,34.87,34.87,294500.0,22.1629,22.1883,22.1565,22.1565,294500.0
2005-06-15 15:50:00,34.88,34.88,34.82,34.84,265100.0,22.1629,22.1629,22.1247,22.1374,265100.0
2005-06-15 15:55:00,34.84,34.86,34.82,34.85,585400.0,22.1374,22.1502,22.1247,22.1438,585400.0
2005-06-16 09:30:00,34.75,34.95,34.72,34.9,476300.0,22.0803,22.2073,22.0612,22.1756,476300.0
2005-06-16 09:35:00,34.9,35.06,34.89,34.98,278700.0,22.1756,22.2772,22.1692,22.2264,278700.0
2005-06-16 09:40:00,34.97,35.03,34.91,35.01,194800.0,22.22,22.2582,22.1819,22.2455,194800.0
2005-06-16 09:45:00,35.01,35.01,34.87,34.95,199100.0,22.2455,22.2455,22.1565,22.2073,199100.0
2005-06-16 09:50:00,34.95,34.99,34.9,34.92,109300.0,22.2073,22.2328,22.1756,22.1883,109300.0
2005-06-16 09:55:00,34.92,34.94,34.87,34.9,164900.0,22.1883,22.201,22.1565,22.1756,164900.0
2005-06-16 10:00:00,34.89,34.98,34.87,34.95,140800.0,22.1692,22.2264,22.1565,22.2073,140800.0
2005-06-16 10:05:00,34.95,35.02,34.95,35.01,267500.0,22.2073,22.2518,22.2073,22.2455,267500.0
2005-06-16 10:10:00,35.0,35.01,34.92,34.95,209700.0,22.2391,22.2455,22.1883,22.2073,209700.0
2005-06-16 10:15:00,34.96,35.01,34.95,35.01,101400.0,22.2137,22.2455,22.2073,22.2455,101400.0
2005-06-16 10:20:00,35.0,35.03,34.98,34.99,101400.0,22.2391,22.2582,22.2264,22.2328,101400.0
2005-06-16 10:25:00,34.99,35.01,34.99,35.0,83700.0,22.2328,22.2455,22.2328,22.2391,83700.0
2005-06-16 10:30:00,35.0,35.05,34.9,35.0,249700.0,22.2391,22.2709,22.1756,22.2391,249700.0
2005-06-16 10:35:00,35.0,35.02,34.98,35.0,138500.0,22.2391,22.2518,22.2264,22.2391,138500.0
2005-06-16 10:40:00,35.0,35.11,34.9,35.08,296000.0,22.2391,22.309,22.1756,22.2899,296000.0
2005-06-16 10:45:00,35.08,35.1,35.06,35.08,119300.0,22.2899,22.3026,22.2772,22.2899,119300.0
2005-06-16 10:50:00,35.09,35.09,35.05,35.06,89600.0,22.2963,22.2963,22.2709,22.2772,89600.0
2005-06-16 10:55:00,35.06,35.09,35.05,35.07,91800.0,22.2772,22.2963,22.2709,22.2836,91800.0
2005-06-16 11:00:00,35.07,35.08,35.0,35.0,103200.0,22.2836,22.2899,22.2391,22.2391,103200.0
2005-06-16 11:05:00,35.0,35.05,34.97,34.99,124200.0,22.2391,22.2709,22.22,22.2328,124200.0
2005-06-16 11:10:00,34.98,34.99,34.91,34.93,137700.0,22.2264,22.2328,22.1819,22.1946,137700.0
2005-06-16 11:15:00,34.93,34.96,34.92,34.95,135300.0,22.1946,22.2137,22.1883,22.2073,135300.0
2005-06-16 11:20:00,34.95,35.03,34.94,34.99,109500.0,22.2073,22.2582,22.201,22.2328,109500.0
2005-06-16 11:25:00,34.99,35.02,34.95,34.98,155900.0,22.2328,22.2518,22.2073,22.2264,155900.0
2005-06-16 11:30:00,34.98,35.01,34.97,35.0,74900.0,22.2264,22.2455,22.22,22.2391,74900.0
2005-06-16 11:35:00,34.99,35.01,34.99,35.01,60200.0,22.2328,22.2455,22.2328,22.2455,60200.0
2005-06-16 11:40:00,35.01,35.01,34.97,35.0,90000.0,22.2455,22.2455,22.22,22.2391,90000.0
2005-06-16 11:45:00,35.01,35.06,35.0,35.06,124900.0,22.2455,22.2772,22.2391,22.2772,124900.0
2005-06-16 11:50:00,35.05,35.06,35.04,35.04,142000.0,22.2709,22.2772,22.2645,22.2645,142000.0
2005-06-16 11:55:00,35.05,35.06,35.03,35.05,85400.0,22.2709,22.2772,22.2582,22.2709,85400.0
2005-06-16 12:00:00,35.04,35.06,34.98,35.02,207400.0,22.2645,22.2772,22.2264,22.2518,207400.0
2005-06-16 12:05:00,35.03,35.07,35.03,35.05,115800.0,22.2582,22.2836,22.2582,22.2709,115800.0
2005-06-16 12:10:00,35.05,35.05,34.97,35.01,266000.0,22.2709,22.2709,22.22,22.2455,266000.0
2005-06-16 12:15:00,35.01,35.02,34.99,35.02,69300.0,22.2455,22.2518,22.2328,22.2518,69300.0
2005-06-16 12:20:00,35.02,35.05,34.99,34.99,74400.0,22.2518,22.2709,22.2328,22.2328,74400.0
2005-06-16 12:25:00,34.99,35.0,34.97,34.99,69900.0,22.2328,22.2391,22.22,22.2328,69900.0
2005-06-16 12:30:00,34.99,35.01,34.98,34.98,87300.0,22.2328,22.2455,22.2264,22.2264,87300.0
2005-06-16 12:35:00,34.98,35.06,34.98,35.01,93600.0,22.2264,22.2772,22.2264,22.2455,93600.0
2005-06-16 12:40:00,35.01,35.05,34.99,35.04,106100.0,22.2455,22.2709,22.2328,22.2645,106100.0
2005-06-16 12:45:00,35.03,35.05,35.01,35.02,31100.0,22.2582,22.2709,22.2455,22.2518,31100.0
2005-06-16 12:50:00,35.01,35.01,34.97,34.98,55700.0,22.2455,22.2455,22.22,22.2264,55700.0
2005-06-16 12:55:00,34.98,34.99,34.97,34.98,43400.0,22.2264,22.2328,22.22,22.2264,43400.0
2005-06-16 13:00:00,34.98,34.99,34.96,34.99,94500.0,22.2264,22.2328,22.2137,22.2328,94500.0
2005-06-16 13:05:00,34.98,34.99,34.95,34.95,117000.0,22.2264,22.2328,22.2073,22.2073,117000.0
2005-06-16 13:10:00,34.95,34.96,34.93,34.94,51800.0,22.2073,22.2137,22.1946,22.201,51800.0
2005-06-16 13:15:00,34.94,35.0,34.92,34.93,50200.0,22.201,22.2391,22.1883,22.1946,50200.0
2005-06-16 13:20:00,34.92,34.99,34.92,34.99,124500.0,22.1883,22.2328,22.1883,22.2328,124500.0
2005-06-16 13:25:00,34.99,35.0,34.95,34.99,113800.0,22.2328,22.2391,22.2073,22.2328,113800.0
2005-06-16 13:30:00,34.98,35.02,34.98,35.01,43700.0,22.2264,22.2518,22.2264,22.2455,43700.0
2005-06-16 13:35:00,35.01,35.03,34.98,34.99,76800.0,22.2455,22.2582,22.2264,22.2328,76800.0
2005-06-16 13:40:00,34.99,34.99,34.98,34.98,11000.0,22.2328,22.2328,22.2264,22.2264,11000.0
2005-06-16 13:45:00,34.99,34.99,34.95,34.96,71400.0,22.2328,22.2328,22.2073,22.2137,71400.0
2005-06-16 13:50:00,34.97,34.98,34.91,34.91,87800.0,22.22,22.2264,22.1819,22.1819,87800.0
2005-06-16 13:55:00,34.91,34.94,34.89,34.9,79800.0,22.1819,22.201,22.1692,22.1756,79800.0
2005-06-16 14:00:00,34.9,34.97,34.88,34.96,116500.0,22.1756,22.22,22.1629,22.2137,116500.0
2005-06-16 14:05:00,34.96,35.01,34.96,34.97,139900.0,22.2137,22.2455,22.2137,22.22,139900.0
2005-06-16 14:10:00,34.97,35.0,34.95,34.97,85900.0,22.22,22.2391,22.2073,22.22,85900.0
2005-06-16 14:15:00,34.97,34.97,34.89,34.9,56200.0,22.22,22.22,22.1692,22.1756,56200.0
2005-06-16 14:20:00,34.9,34.97,34.89,34.95,174300.0,22.1756,22.22,22.1692,22.2073,174300.0
2005-06-16 14:25:00,34.97,34.97,34.92,34.96,34100.0,22.22,22.22,22.1883,22.2137,34100.0
2005-06-16 14:30:00,34.95,34.99,34.9,34.97,122300.0,22.2073,22.2328,22.1756,22.22,122300.0
2005-06-16 14:35:00,34.97,34.97,34.95,34.96,52700.0,22.22,22.22,22.2073,22.2137,52700.0
2005-06-16 14:40:00,34.96,35.05,34.96,34.97,101400.0,22.2137,22.2709,22.2137,22.22,101400.0
2005-06-16 14:45:00,34.98,35.0,34.95,35.0,175900.0,22.2264,22.2391,22.2073,22.2391,175900.0
2005-06-16 14:50:00,35.0,35.0,34.96,34.99,70700.0,22.2391,22.2391,22.2137,22.2328,70700.0
2005-06-16 14:55:00,34.99,35.0,34.97,34.98,53600.0,22.2328,22.2391,22.22,22.2264,53600.0
2005-06-16 15:00:00,34.99,35.0,34.95,34.98,99100.0,22.2328,22.2391,22.2073,22.2264,99100.0
2005-06-16 15:05:00,34.99,35.01,34.96,34.99,99800.0,22.2328,22.2455,22.2137,22.2328,99800.0
2005-06-16 15:10:00,34.99,35.03,34.98,34.99,135300.0,22.2328,22.2582,22.2264,22.2328,135300.0
2005-06-16 15:15:00,34.99,35.01,34.97,34.99,203000.0,22.2328,22.2455,22.22,22.2328,203000.0
2005-06-16 15:20:00,34.99,35.02,34.98,34.99,249000.0,22.2328,22.2518,22.2264,22.2328,249000.0
2005-06-16 15:25:00,35.0,35.05,34.99,35.02,105100.0,22.2391,22.2709,22.2328,22.2518,105100.0
2005-06-16 15:30:00,35.03,35.07,35.03,35.04,185200.0,22.2582,22.2836,22.2582,22.2645,185200.0
2005-06-16 15:35:00,35.05,35.05,35.0,35.0,426700.0,22.2709,22.2709,22.2391,22.2391,426700.0
2005-06-16 15:40:00,35.0,35.03,34.98,35.02,129100.0,22.2391,22.2582,22.2264,22.2518,129100.0
2005-06-16 15:45:00,35.02,35.02,34.99,35.0,85000.0,22.2518,22.2518,22.2328,22.2391,85000.0
2005-06-16 15:50:00,34.99,35.03,34.97,34.97,186700.0,22.2328,22.2582,22.22,22.22,186700.0
2005-06-16 15:55:00,34.97,34.98,34.9,34.92,459500.0,22.22,22.2264,22.1756,22.1883,459500.0
2005-06-17 09:30:00,35.72,35.8,35.02,35.18,13689700.0,22.6966,22.7474,22.2518,22.3535,13689700.0
2005-06-17 09:35:00,35.16,35.5,34.98,35.0,438900.0,22.3408,22.5568,22.2264,22.2391,438900.0
2005-06-17 09:40:00,34.99,35.06,34.98,35.03,229000.0,22.2328,22.2772,22.2264,22.2582,229000.0
2005-06-17 09:45:00,35.03,35.06,34.99,34.99,312900.0,22.2582,22.2772,22.2328,22.2328,312900.0
2005-06-17 09:50:00,34.99,35.06,34.97,34.99,216900.0,22.2328,22.2772,22.22,22.2328,216900.0
2005-06-17 09:55:00,34.99,35.0,34.91,34.92,266700.0,22.2328,22.2391,22.1819,22.1883,266700.0
2005-06-17 10:00:00,34.91,34.96,34.85,34.85,286200.0,22.1819,22.2137,22.1438,22.1438,286200.0
2005-06-17 10:05:00,34.85,34.87,34.76,34.77,274600.0,22.1438,22.1565,22.0866,22.093,274600.0
2005-06-17 10:10:00,34.77,34.85,34.74,34.79,223500.0,22.093,22.1438,22.0739,22.1057,223500.0
2005-06-17 10:15:00,34.79,34.79,34.7,34.76,312700.0,22.1057,22.1057,22.0485,22.0866,312700.0
2005-06-17 10:20:00,34.76,34.87,34.73,34.87,237200.0,22.0866,22.1565,22.0675,22.1565,237200.0
2005-06-17 10:25:00,34.87,34.91,34.82,34.88,177700.0,22.1565,22.1819,22.1247,22.1629,177700.0
2005-06-17 10:30:00,34.88,34.93,34.86,34.9,104300.0,22.1629,22.1946,22.1502,22.1756,104300.0
2005-06-17 10:35:00,34.91,34.98,34.91,34.96,188800.0,22.1819,22.2264,22.1819,22.2137,188800.0
2005-06-17 10:40:00,34.96,34.98,34.95,34.97,78400.0,22.2137,22.2264,22.2073,22.22,78400.0
2005-06-17 10:45:00,34.98,34.98,34.94,34.95,103100.0,22.2264,22.2264,22.201,22.2073,103100.0
2005-06-17 10:50:00,34.95,35.01,34.92,34.95,231300.0,22.2073,22.2455,22.1883,22.2073,231300.0
2005-06-17 10:55:00,34.95,34.99,34.9,34.9,100000.0,22.2073,22.2328,22.1756,22.1756,100000.0
2005-06-17 11:00:00,34.9,34.98,34.9,34.95,143100.0,22.1756,22.2264,22.1756,22.2073,143100.0
2005-06-17 11:05:00,34.95,34.98,34.92,34.96,109800.0,22.2073,22.2264,22.1883,22.2137,109800.0
2005-06-17 11:10:00,34.95,35.06,34.94,34.96,143100.0,22.2073,22.2772,22.201,22.2137,143100.0
2005-06-17 11:15:00,34.96,34.98,34.93,34.93,76400.0,22.2137,22.2264,22.1946,22.1946,76400.0
2005-06-17 11:20:00,34.93,34.95,34.88,34.93,141100.0,22.1946,22.2073,22.1629,22.1946,141100.0
2005-06-17 11:25:00,34.93,35.01,34.91,34.99,109600.0,22.1946,22.2455,22.1819,22.2328,109600.0
2005-06-17 11:30:00,35.0,35.03,34.99,35.0,122800.0,22.2391,22.2582,22.2328,22.2391,122800.0
2005-06-17 11:35:00,35.01,35.04,34.98,34.99,74900.0,22.2455,22.2645,22.2264,22.2328,74900.0
2005-06-17 11:40:00,34.99,35.03,34.97,34.99,69300.0,22.2328,22.2582,22.22,22.2328,69300.0
2005-06-17 11:45:00,34.99,35.03,34.98,34.99,59500.0,22.2328,22.2582,22.2264,22.2328,59500.0
2005-06-17 11:50:00,35.0,35.05,34.99,35.01,74600.0,22.2391,22.2709,22.2328,22.2455,74600.0
2005-06-17 11:55:00,35.0,35.08,35.0,35.06,102400.0,22.2391,22.2899,22.2391,22.2772,102400.0
2005-06-17 12:00:00,35.07,35.12,35.06,35.08,98100.0,22.2836,22.3154,22.2772,22.2899,98100.0
2005-06-17 12:05:00,35.08,35.09,35.04,35.05,74700.0,22.2899,22.2963,22.2645,22.2709,74700.0
2005-06-17 12:10:00,35.05,35.09,35.04,35.06,63600.0,22.2709,22.2963,22.2645,22.2772,63600.0
2005-06-17 12:15:00,35.06,35.1,35.06,35.09,37700.0,22.2772,22.3026,22.2772,22.2963,37700.0
2005-06-17 12:20:00,35.1,35.11,35.08,35.08,106200.0,22.3026,22.309,22.2899,22.2899,106200.0
2005-06-17 12:25:00,35.08,35.09,35.04,35.07,59300.0,22.2899,22.2963,22.2645,22.2836,59300.0
2005-06-17 12:30:00,35.07,35.18,35.07,35.16,125700.0,22.2836,22.3535,22.2836,22.3408,125700.0
2005-06-17 12:35:00,35.16,35.25,35.15,35.23,165500.0,22.3408,22.398,22.3344,22.3853,165500.0
2005-06-17 12:40:00,35.24,35.25,35.22,35.24,138200.0,22.3916,22.398,22.3789,22.3916,138200.0
2005-06-17 12:45:00,35.24,35.25,35.22,35.24,87100.0,22.3916,22.398,22.3789,22.3916,87100.0
2005-06-17 12:50:00,35.25,35.3,35.24,35.29,120900.0,22.398,22.4297,22.3916,22.4234,120900.0
2005-06-17 12:55:00,35.3,35.3,35.26,35.29,68600.0,22.4297,22.4297,22.4043,22.4234,68600.0
2005-06-17 13:00:00,35.28,35.29,35.24,35.24,54300.0,22.417,22.4234,22.3916,22.3916,54300.0
2005-06-17 13:05:00,35.24,35.28,35.21,35.27,136800.0,22.3916,22.417,22.3725,22.4107,136800.0
2005-06-17 13:10:00,35.27,35.34,35.24,35.31,167200.0,22.4107,22.4551,22.3916,22.4361,167200.0
2005-06-17 13:15:00,35.31,35.33,35.24,35.24,48200.0,22.4361,22.4488,22.3916,22.3916,48200.0
2005-06-17 13:20:00,35.24,35.25,35.22,35.22,36900.0,22.3916,22.398,22.3789,22.3789,36900.0
2005-06-17 13:25:00,35.22,35.23,35.21,35.21,29800.0,22.3789,22.3853,22.3725,22.3725,29800.0
2005-06-17 13:30:00,35.2,35.21,35.15,35.18,73600.0,22.3662,22.3725,22.3344,22.3535,73600.0
2005-06-17 13:35:00,35.17,35.21,35.12,35.18,93400.0,22.3471,22.3725,22.3154,22.3535,93400.0
2005-06-17 13:40:00,35.18,35.22,35.15,35.22,72600.0,22.3535,22.3789,22.3344,22.3789,72600.0
2005-06-17 13:45:00,35.22,35.22,35.18,35.19,44700.0,22.3789,22.3789,22.3535,22.3598,44700.0
2005-06-17 13:50:00,35.19,35.24,35.18,35.22,36800.0,22.3598,22.3916,22.3535,22.3789,36800.0
2005-06-17 13:55:00,35.23,35.24,35.22,35.22,21200.0,22.3853,22.3916,22.3789,22.3789,21200.0
2005-06-17 14:00:00,35.22,35.23,35.19,35.21,41200.0,22.3789,22.3853,22.3598,22.3725,41200.0
2005-06-17 14:05:00,35.21,35.28,35.2,35.25,69800.0,22.3725,22.417,22.3662,22.398,69800.0
2005-06-17 14:10:00,35.25,35.26,35.17,35.18,51000.0,22.398,22.4043,22.3471,22.3535,51000.0
2005-06-17 14:15:00,35.17,35.18,35.14,35.17,59100.0,22.3471,22.3535,22.3281,22.3471,59100.0
2005-06-17 14:20:00,35.18,35.18,35.12,35.14,51100.0,22.3535,22.3535,22.3154,22.3281,51100.0
2005-06-17 14:25:00,35.14,35.16,35.03,35.03,98600.0,22.3281,22.3408,22.2582,22.2582,98600.0
2005-06-17 14:30:00,35.03,35.04,35.0,35.0,97400.0,22.2582,22.2645,22.2391,22.2391,97400.0
2005-06-17 14:35:00,35.01,35.04,35.0,35.03,167400.0,22.2455,22.2645,22.2391,22.2582,167400.0
2005-06-17 14:40:00,35.03,35.03,35.01,35.03,85800.0,22.2582,22.2582,22.2455,22.2582,85800.0
2005-06-17 14:45:00,35.03,35.06,35.02,35.06,99600.0,22.2582,22.2772,22.2518,22.2772,99600.0
2005-06-17 14:50:00,35.04,35.05,34.99,34.99,111300.0,22.2645,22.2709,22.2328,22.2328,111300.0
2005-06-17 14:55:00,35.0,35.04,34.99,35.03,65700.0,22.2391,22.2645,22.2328,22.2582,65700.0
2005-06-17 15:00:00,35.03,35.08,35.03,35.08,63100.0,22.2582,22.2899,22.2582,22.2899,63100.0
2005-06-17 15:05:00,35.07,35.08,35.03,35.07,109100.0,22.2836,22.2899,22.2582,22.2836,109100.0
2005-06-17 15:10:00,35.08,35.08,35.04,35.05,110400.0,22.2899,22.2899,22.2645,22.2709,110400.0
2005-06-17 15:15:00,35.05,35.05,35.0,35.02,147000.0,22.2709,22.2709,22.2391,22.2518,147000.0
2005-06-17 15:20:00,35.02,35.04,34.99,34.99,240100.0,22.2518,22.2645,22.2328,22.2328,240100.0
2005-06-17 15:25:00,34.99,35.01,34.99,34.99,117600.0,22.2328,22.2455,22.2328,22.2328,117600.0
2005-06-17 15:30:00,35.0,35.02,34.99,35.0,226400.0,22.2391,22.2518,22.2328,22.2391,226400.0
2005-06-17 15:35:00,34.99,35.01,34.99,34.99,199300.0,22.2328,22.2455,22.2328,22.2328,199300.0
2005-06-17 15:40:00,35.0,35.01,34.99,35.0,66900.0,22.2391,22.2455,22.2328,22.2391,66900.0
2005-06-17 15:45:00,34.99,35.0,34.99,34.99,920800.0,22.2328,22.2391,22.2328,22.2328,920800.0
2005-06-17 15:50:00,34.99,35.01,34.97,34.97,327800.0,22.2328,22.2455,22.22,22.22,327800.0
2005-06-17 15:55:00,34.97,34.97,34.9,34.9,783700.0,22.22,22.22,22.1756,22.1756,783700.0
2005-06-20 09:30:00,34.6,34.89,34.6,34.81,523300.0,21.9849,22.1692,21.9849,22.1184,523300.0
2005-06-20 09:35:00,34.8,35.04,34.79,35.01,305500.0,22.112,22.2645,22.1057,22.2455,305500.0
2005-06-20 09:40:00,35.01,35.09,34.99,35.07,137200.0,22.2455,22.2963,22.2328,22.2836,137200.0
2005-06-20 09:45:00,35.07,35.09,35.01,35.06,98400.0,22.2836,22.2963,22.2455,22.2772,98400.0
2005-06-20 09:50:00,35.06,35.07,34.93,34.97,486000.0,22.2772,22.2836,22.1946,22.22,486000.0
2005-06-20 09:55:00,34.97,34.99,34.91,34.99,93200.0,22.22,22.2328,22.1819,22.2328,93200.0
2005-06-20 10:00:00,34.99,35.02,34.95,35.0,104500.0,22.2328,22.2518,22.2073,22.2391,104500.0
2005-06-20 10:05:00,35.01,35.02,34.82,34.93,206100.0,22.2455,22.2518,22.1247,22.1946,206100.0
2005-06-20 10:10:00,34.93,35.06,34.92,35.01,79000.0,22.1946,22.2772,22.1883,22.2455,79000.0
2005-06-20 10:15:00,35.01,35.08,34.94,35.07,85700.0,22.2455,22.2899,22.201,22.2836,85700.0
2005-06-20 10:20:00,35.08,35.13,35.06,35.07,151900.0,22.2899,22.3217,22.2772,22.2836,151900.0
2005-06-20 10:25:00,35.08,35.14,35.07,35.12,84700.0,22.2899,22.3281,22.2836,22.3154,84700.0
2005-06-20 10:30:00,35.11,35.15,35.1,35.15,93000.0,22.309,22.3344,22.3026,22.3344,93000.0
2005-06-20 10:35:00,35.15,35.41,35.14,35.4,234400.0,22.3344,22.4996,22.3281,22.4933,234400.0
2005-06-20 10:40:00,35.4,35.42,35.21,35.22,267100.0,22.4933,22.506,22.3725,22.3789,267100.0
2005-06-20 10:45:00,35.21,35.28,35.21,35.23,132800.0,22.3725,22.417,22.3725,22.3853,132800.0
2005-06-20 10:50:00,35.24,35.26,35.12,35.14,239600.0,22.3916,22.4043,22.3154,22.3281,239600.0
2005-06-20 10:55:00,35.14,35.24,35.14,35.24,56800.0,22.3281,22.3916,22.3281,22.3916,56800.0
2005-06-20 11:00:00,35.23,35.26,35.15,35.26,195300.0,22.3853,22.4043,22.3344,22.4043,195300.0
2005-06-20 11:05:00,35.24,35.29,35.17,35.28,97100.0,22.3916,22.4234,22.3471,22.417,97100.0
2005-06-20 11:10:00,35.27,35.3,35.22,35.27,82800.0,22.4107,22.4297,22.3789,22.4107,82800.0
2005-06-20 11:15:00,35.28,35.28,35.14,35.16,76300.0,22.417,22.417,22.3281,22.3408,76300.0
2005-06-20 11:20:00,35.17,35.26,35.17,35.26,62400.0,22.3471,22.4043,22.3471,22.4043,62400.0
2005-06-20 11:25:00,35.26,35.27,35.14,35.22,70000.0,22.4043,22.4107,22.3281,22.3789,70000.0
2005-06-20 11:30:00,35.22,35.28,35.22,35.25,61200.0,22.3789,22.417,22.3789,22.398,61200.0
2005-06-20 11:35:00,35.25,35.27,35.14,35.15,110300.0,22.398,22.4107,22.3281,22.3344,110300.0
2005-06-20 11:40:00,35.15,35.21,35.15,35.21,28500.0,22.3344,22.3725,22.3344,22.3725,28500.0
2005-06-20 11:45:00,35.2,35.21,35.18,35.18,50200.0,22.3662,22.3725,22.3535,22.3535,50200.0
2005-06-20 11:50:00,35.19,35.21,35.18,35.2,30100.0,22.3598,22.3725,22.3535,22.3662,30100.0
2005-06-20 11:55:00,35.2,35.28,35.2,35.27,80800.0,22.3662,22.417,22.3662,22.4107,80800.0
2005-06-20 12:00:00,35.26,35.37,35.26,35.33,149900.0,22.4043,22.4742,22.4043,22.4488,149900.0
2005-06-20 12:05:00,35.33,35.35,35.31,35.33,81900.0,22.4488,22.4615,22.4361,22.4488,81900.0
2005-06-20 12:10:00,35.32,35.38,35.31,35.38,105900.0,22.4424,22.4806,22.4361,22.4806,105900.0
2005-06-20 12:15:00,35.38,35.39,35.36,35.36,72100.0,22.4806,22.4869,22.4679,22.4679,72100.0
2005-06-20 12:20:00,35.36,35.4,35.36,35.38,52700.0,22.4679,22.4933,22.4679,22.4806,52700.0
2005-06-20 12:25:00,35.38,35.4,35.36,35.38,68400.0,22.4806,22.4933,22.4679,22.4806,68400.0
2005-06-20 12:30:00,35.39,35.41,35.37,35.38,65400.0,22.4869,22.4996,22.4742,22.4806,65400.0
2005-06-20 12:35:00,35.39,35.44,35.38,35.43,86700.0,22.4869,22.5187,22.4806,22.5123,86700.0
2005-06-20 12:40:00,35.43,35.47,35.43,35.43,76400.0,22.5123,22.5377,22.5123,22.5123,76400.0
2005-06-20 12:45:00,35.44,35.44,35.35,35.35,80200.0,22.5187,22.5187,22.4615,22.4615,80200.0
2005-06-20 12:50:00,35.35,35.39,35.32,35.35,60100.0,22.4615,22.4869,22.4424,22.4615,60100.0
2005-06-20 12:55:00,35.35,35.4,35.35,35.38,35700.0,22.4615,22.4933,22.4615,22.4806,35700.0
2005-06-20 13:00:00,35.38,35.39,35.26,35.27,101700.0,22.4806,22.4869,22.4043,22.4107,101700.0
2005-06-20 13:05:00,35.27,35.3,35.26,35.29,122600.0,22.4107,22.4297,22.4043,22.4234,122600.0
2005-06-20 13:10:00,35.3,35.3,35.28,35.28,83400.0,22.4297,22.4297,22.417,22.417,83400.0
2005-06-20 13:15:00,35.28,35.29,35.26,35.27,46900.0,22.417,22.4234,22.4043,22.4107,46900.0
2005-06-20 13:20:00,35.27,35.29,35.26,35.27,90000.0,22.4107,22.4234,22.4043,22.4107,90000.0
2005-06-20 13:25:00,35.27,35.3,35.25,35.3,73300.0,22.4107,22.4297,22.398,22.4297,73300.0
2005-06-20 13:30:00,35.29,35.3,35.26,35.29,49100.0,22.4234,22.4297,22.4043,22.4234,49100.0
2005-06-20 13:35:00,35.29,35.39,35.29,35.38,62800.0,22.4234,22.4869,22.4234,22.4806,62800.0
2005-06-20 13:40:00,35.38,35.44,35.38,35.38,67100.0,22.4806,22.5187,22.4806,22.4806,67100.0
2005-06-20 13:45:00,35.39,35.42,35.39,35.41,114600.0,22.4869,22.506,22.4869,22.4996,114600.0
2005-06-20 13:50:00,35.41,35.41,35.39,35.39,51000.0,22.4996,22.4996,22.4869,22.4869,51000.0
2005-06-20 13:55:00,35.4,35.44,35.39,35.42,100500.0,22.4933,22.5187,22.4869,22.506,100500.0
2005-06-20 14:00:00,35.42,35.45,35.4,35.45,124900.0,22.506,22.525,22.4933,22.525,124900.0
2005-06-20 14:05:00,35.45,35.5,35.41,35.43,269000.0,22.525,22.5568,22.4996,22.5123,269000.0
2005-06-20 14:10:00,35.43,35.43,35.4,35.43,84300.0,22.5123,22.5123,22.4933,22.5123,84300.0
2005-06-20 14:15:00,35.43,35.43,35.39,35.41,37900.0,22.5123,22.5123,22.4869,22.4996,37900.0
2005-06-20 14:20:00,35.42,35.47,35.41,35.43,52600.0,22.506,22.5377,22.4996,22.5123,52600.0
2005-06-20 14:25:00,35.43,35.46,35.39,35.45,67500.0,22.5123,22.5314,22.4869,22.525,67500.0
2005-06-20 14:30:00,35.45,35.45,35.39,35.42,56200.0,22.525,22.525,22.4869,22.506,56200.0
2005-06-20 14:35:00,35.41,35.47,35.39,35.45,214700.0,22.4996,22.5377,22.4869,22.525,214700.0
2005-06-20 14:40:00,35.45,35.47,35.41,35.44,150500.0,22.525,22.5377,22.4996,22.5187,150500.0
2005-06-20 14:45:00,35.44,35.49,35.44,35.49,78400.0,22.5187,22.5505,22.5187,22.5505,78400.0
2005-06-20 14:50:00,35.49,35.5,35.43,35.43,95200.0,22.5505,22.5568,22.5123,22.5123,95200.0
2005-06-20 14:55:00,35.43,35.43,35.4,35.41,208800.0,22.5123,22.5123,22.4933,22.4996,208800.0
2005-06-20 15:00:00,35.42,35.49,35.39,35.48,261400.0,22.506,22.5505,22.4869,22.5441,261400.0
2005-06-20 15:05:00,35.49,35.52,35.42,35.5,204800.0,22.5505,22.5695,22.506,22.5568,204800.0
2005-06-20 15:10:00,35.5,35.55,35.49,35.53,105900.0,22.5568,22.5886,22.5505,22.5759,105900.0
2005-06-20 15:15:00,35.53,35.61,35.5,35.51,203600.0,22.5759,22.6267,22.5568,22.5632,203600.0
2005-06-20 15:20:00,35.52,35.52,35.48,35.49,94300.0,22.5695,22.5695,22.5441,22.5505,94300.0
2005-06-20 15:25:00,35.48,35.49,35.42,35.42,113600.0,22.5441,22.5505,22.506,22.506,113600.0
2005-06-20 15:30:00,35.42,35.44,35.4,35.43,79500.0,22.506,22.5187,22.4933,22.5123,79500.0
2005-06-20 15:35:00,35.42,35.45,35.4,35.4,111700.0,22.506,22.525,22.4933,22.4933,111700.0
2005-06-20 15:40:00,35.41,35.41,35.36,35.38,205700.0,22.4996,22.4996,22.4679,22.4806,205700.0
2005-06-20 15:45:00,35.38,35.39,35.3,35.32,128400.0,22.4806,22.4869,22.4297,22.4424,128400.0
2005-06-20 15:50:00,35.32,35.32,35.22,35.22,296600.0,22.4424,22.4424,22.3789,22.3789,296600.0
2005-06-20 15:55:00,35.23,35.24,35.18,35.2,253500.0,22.3853,22.3916,22.3535,22.3662,253500.0
2005-06-21 09:30:00,35.16,35.31,35.12,35.26,498700.0,22.3408,22.4361,22.3154,22.4043,498700.0
2005-06-21 09:35:00,35.24,35.26,35.15,35.23,270600.0,22.3916,22.4043,22.3344,22.3853,270600.0
2005-06-21 09:40:00,35.23,35.24,35.1,35.12,200500.0,22.3853,22.3916,22.3026,22.3154,200500.0
2005-06-21 09:45:00,35.12,35.21,35.11,35.18,200600.0,22.3154,22.3725,22.309,22.3535,200600.0
2005-06-21 09:50:00,35.18,35.18,35.12,35.14,176900.0,22.3535,22.3535,22.3154,22.3281,176900.0
2005-06-21 09:55:00,35.14,35.18,35.1,35.12,215100.0,22.3281,22.3535,22.3026,22.3154,215100.0
2005-06-21 10:00:00,35.12,35.17,35.1,35.15,181700.0,22.3154,22.3471,22.3026,22.3344,181700.0
2005-06-21 10:05:00,35.15,35.17,35.04,35.06,504100.0,22.3344,22.3471,22.2645,22.2772,504100.0
2005-06-21 10:10:00,35.06,35.11,35.05,35.08,218900.0,22.2772,22.309,22.2709,22.2899,218900.0
2005-06-21 10:15:00,35.08,35.13,35.06,35.13,102200.0,22.2899,22.3217,22.2772,22.3217,102200.0
2005-06-21 10:20:00,35.12,35.15,35.11,35.14,100700.0,22.3154,22.3344,22.309,22.3281,100700.0
2005-06-21 10:25:00,35.13,35.21,35.11,35.2,200400.0,22.3217,22.3725,22.309,22.3662,200400.0
2005-06-21 10:30:00,35.21,35.4,35.21,35.31,342000.0,22.3725,22.4933,22.3725,22.4361,342000.0
2005-06-21 10:35:00,35.31,35.35,35.27,35.28,155900.0,22.4361,22.4615,22.4107,22.417,155900.0
2005-06-21 10:40:00,35.29,35.41,35.27,35.29,136300.0,22.4234,22.4996,22.4107,22.4234,136300.0
2005-06-21 10:45:00,35.29,35.3,35.27,35.29,60200.0,22.4234,22.4297,22.4107,22.4234,60200.0
2005-06-21 10:50:00,35.29,35.29,35.15,35.15,113700.0,22.4234,22.4234,22.3344,22.3344,113700.0
2005-06-21 10:55:00,35.16,35.23,35.15,35.22,102900.0,22.3408,22.3853,22.3344,22.3789,102900.0
2005-06-21 11:00:00,35.22,35.26,35.19,35.19,131100.0,22.3789,22.4043,22.3598,22.3598,131100.0
2005-06-21 11:05:00,35.19,35.25,35.17,35.23,139400.0,22.3598,22.398,22.3471,22.3853,139400.0
2005-06-21 11:10:00,35.24,35.28,35.21,35.26,111100.0,22.3916,22.417,22.3725,22.4043,111100.0
2005-06-21 11:15:00,35.26,35.28,35.19,35.2,74800.0,22.4043,22.417,22.3598,22.3662,74800.0
2005-06-21 11:20:00,35.2,35.25,35.16,35.18,131900.0,22.3662,22.398,22.3408,22.3535,131900.0
2005-06-21 11:25:00,35.16,35.25,35.12,35.15,144500.0,22.3408,22.398,22.3154,22.3344,144500.0
2005-06-21 11:30:00,35.15,35.18,35.12,35.18,96000.0,22.3344,22.3535,22.3154,22.3535,96000.0
2005-06-21 11:35:00,35.17,35.17,35.15,35.17,58200.0,22.3471,22.3471,22.3344,22.3471,58200.0
2005-06-21 11:40:00,35.16,35.18,35.14,35.18,47800.0,22.3408,22.3535,22.3281,22.3535,47800.0
2005-06-21 11:45:00,35.17,35.21,35.16,35.2,129300.0,22.3471,22.3725,22.3408,22.3662,129300.0
2005-06-21 11:50:00,35.2,35.23,35.18,35.22,179200.0,22.3662,22.3853,22.3535,22.3789,179200.0
2005-06-21 11:55:00,35.23,35.23,35.22,35.23,15600.0,22.3853,22.3853,22.3789,22.3853,15600.0
2005-06-21 12:00:00,35.23,35.24,35.2,35.23,72600.0,22.3853,22.3916,22.3662,22.3853,72600.0
2005-06-21 12:05:00,35.23,35.24,35.2,35.22,51100.0,22.3853,22.3916,22.3662,22.3789,51100.0
2005-06-21 12:10:00,35.22,35.29,35.19,35.28,109100.0,22.3789,22.4234,22.3598,22.417,109100.0
2005-06-21 12:15:00,35.28,35.32,35.23,35.24,98000.0,22.417,22.4424,22.3853,22.3916,98000.0
2005-06-21 12:20:00,35.25,35.3,35.23,35.27,62200.0,22.398,22.4297,22.3853,22.4107,62200.0
2005-06-21 12:25:00,35.26,35.27,35.2,35.22,79800.0,22.4043,22.4107,22.3662,22.3789,79800.0
2005-06-21 12:30:00,35.22,35.26,35.2,35.25,42200.0,22.3789,22.4043,22.3662,22.398,42200.0
2005-06-21 12:35:00,35.25,35.28,35.23,35.27,62300.0,22.398,22.417,22.3853,22.4107,62300.0
2005-06-21 12:40:00,35.27,35.3,35.26,35.28,90300.0,22.4107,22.4297,22.4043,22.417,90300.0
2005-06-21 12:45:00,35.28,35.33,35.26,35.32,115600.0,22.417,22.4488,22.4043,22.4424,115600.0
2005-06-21 12:50:00,35.31,35.36,35.31,35.34,75100.0,22.4361,22.4679,22.4361,22.4551,75100.0
2005-06-21 12:55:00,35.34,35.35,35.29,35.3,75500.0,22.4551,22.4615,22.4234,22.4297,75500.0
2005-06-21 13:00:00,35.31,35.31,35.28,35.28,56700.0,22.4361,22.4361,22.417,22.417,56700.0
2005-06-21 13:05:00,35.28,35.34,35.24,35.25,76400.0,22.417,22.4551,22.3916,22.398,76400.0
2005-06-21 13:10:00,35.25,35.26,35.19,35.24,132600.0,22.398,22.4043,22.3598,22.3916,132600.0
2005-06-21 13:15:00,35.24,35.24,35.2,35.2,69000.0,22.3916,22.3916,22.3662,22.3662,69000.0
2005-06-21 13:20:00,35.2,35.21,35.18,35.21,188300.0,22.3662,22.3725,22.3535,22.3725,188300.0
2005-06-21 13:25:00,35.22,35.25,35.21,35.21,31400.0,22.3789,22.398,22.3725,22.3725,31400.0
2005-06-21 13:30:00,35.21,35.24,35.21,35.23,29700.0,22.3725,22.3916,22.3725,22.3853,29700.0
2005-06-21 13:35:00,35.23,35.23,35.21,35.21,74500.0,22.3853,22.3853,22.3725,22.3725,74500.0
2005-06-21 13:40:00,35.22,35.32,35.21,35.26,193300.0,22.3789,22.4424,22.3725,22.4043,193300.0
2005-06-21 13:45:00,35.26,35.32,35.24,35.24,172300.0,22.4043,22.4424,22.3916,22.3916,172300.0
2005-06-21 13:50:00,35.24,35.24,35.19,35.2,213600.0,22.3916,22.3916,22.3598,22.3662,213600.0
2005-06-21 13:55:00,35.2,35.24,35.19,35.22,153800.0,22.3662,22.3916,22.3598,22.3789,153800.0
2005-06-21 14:00:00,35.23,35.31,35.23,35.3,84100.0,22.3853,22.4361,22.3853,22.4297,84100.0
2005-06-21 14:05:00,35.3,35.3,35.22,35.23,83400.0,22.4297,22.4297,22.3789,22.3853,83400.0
2005-06-21 14:10:00,35.22,35.31,35.22,35.28,150600.0,22.3789,22.4361,22.3789,22.417,150600.0
2005-06-21 14:15:00,35.28,35.3,35.25,35.29,48200.0,22.417,22.4297,22.398,22.4234,48200.0
2005-06-21 14:20:00,35.3,35.31,35.22,35.25,77400.0,22.4297,22.4361,22.3789,22.398,77400.0
2005-06-21 14:25:00,35.25,35.27,35.23,35.26,56600.0,22.398,22.4107,22.3853,22.4043,56600.0
2005-06-21 14:30:00,35.25,35.28,35.23,35.25,93100.0,22.398,22.417,22.3853,22.398,93100.0
2005-06-21 14:35:00,35.24,35.27,35.23,35.25,136300.0,22.3916,22.4107,22.3853,22.398,136300.0
2005-06-21 14:40:00,35.26,35.27,35.2,35.24,126000.0,22.4043,22.4107,22.3662,22.3916,126000.0
2005-06-21 14:45:00,35.24,35.28,35.24,35.24,109000.0,22.3916,22.417,22.3916,22.3916,109000.0
2005-06-21 14:50:00,35.25,35.26,35.23,35.24,108200.0,22.398,22.4043,22.3853,22.3916,108200.0
2005-06-21 14:55:00,35.25,35.25,35.17,35.18,103600.0,22.398,22.398,22.3471,22.3535,103600.0
2005-06-21 15:00:00,35.18,35.21,34.99,34.99,377400.0,22.3535,22.3725,22.2328,22.2328,377400.0
2005-06-21 15:05:00,34.99,35.09,34.98,35.08,476600.0,22.2328,22.2963,22.2264,22.2899,476600.0
2005-06-21 15:10:00,35.08,35.13,35.07,35.07,209900.0,22.2899,22.3217,22.2836,22.2836,209900.0
2005-06-21 15:15:00,35.07,35.07,35.01,35.02,222300.0,22.2836,22.2836,22.2455,22.2518,222300.0
2005-06-21 15:20:00,35.03,35.05,34.99,35.0,186800.0,22.2582,22.2709,22.2328,22.2391,186800.0
2005-06-21 15:25:00,35.01,35.05,34.98,35.04,160000.0,22.2455,22.2709,22.2264,22.2645,160000.0
2005-06-21 15:30:00,35.04,35.07,35.01,35.06,136300.0,22.2645,22.2836,22.2455,22.2772,136300.0
2005-06-21 15:35:00,35.07,35.15,35.06,35.15,144600.0,22.2836,22.3344,22.2772,22.3344,144600.0
2005-06-21 15:40:00,35.14,35.17,35.11,35.15,141700.0,22.3281,22.3471,22.309,22.3344,141700.0
2005-06-21 15:45:00,35.15,35.16,35.11,35.13,148100.0,22.3344,22.3408,22.309,22.3217,148100.0
2005-06-21 15:50:00,35.13,35.21,35.13,35.18,236000.0,22.3217,22.3725,22.3217,22.3535,236000.0
2005-06-21 15:55:00,35.18,35.18,35.09,35.1,324200.0,22.3535,22.3535,22.2963,22.3026,324200.0
2005-06-22 09:30:00,35.15,35.24,35.11,35.24,625100.0,22.3344,22.3916,22.309,22.3916,625100.0
2005-06-22 09:35:00,35.23,35.26,35.12,35.17,373000.0,22.3853,22.4043,22.3154,22.3471,373000.0
2005-06-22 09:40:00,35.16,35.19,35.15,35.16,223500.0,22.3408,22.3598,22.3344,22.3408,223500.0
2005-06-22 09:45:00,35.15,35.17,35.08,35.13,217000.0,22.3344,22.3471,22.2899,22.3217,217000.0
2005-06-22 09:50:00,35.13,35.18,35.05,35.18,111700.0,22.3217,22.3535,22.2709,22.3535,111700.0
2005-06-22 09:55:00,35.18,35.21,35.13,35.14,116600.0,22.3535,22.3725,22.3217,22.3281,116600.0
2005-06-22 10:00:00,35.13,35.13,35.05,35.1,134500.0,22.3217,22.3217,22.2709,22.3026,134500.0
2005-06-22 10:05:00,35.1,35.15,35.1,35.15,71300.0,22.3026,22.3344,22.3026,22.3344,71300.0
2005-06-22 10:10:00,35.14,35.18,35.12,35.13,112400.0,22.3281,22.3535,22.3154,22.3217,112400.0
2005-06-22 10:15:00,35.13,35.15,35.09,35.15,120100.0,22.3217,22.3344,22.2963,22.3344,120100.0
2005-06-22 10:20:00,35.14,35.17,35.09,35.11,130900.0,22.3281,22.3471,22.2963,22.309,130900.0
2005-06-22 10:25:00,35.11,35.11,35.0,35.0,142000.0,22.309,22.309,22.2391,22.2391,142000.0
2005-06-22 10:30:00,35.02,35.1,34.98,35.0,584400.0,22.2518,22.3026,22.2264,22.2391,584400.0
2005-06-22 10:35:00,35.0,35.04,34.99,35.03,399100.0,22.2391,22.2645,22.2328,22.2582,399100.0
2005-06-22 10:40:00,35.03,35.04,34.89,34.91,255000.0,22.2582,22.2645,22.1692,22.1819,255000.0
2005-06-22 10:45:00,34.9,35.0,34.76,34.8,462800.0,22.1756,22.2391,22.0866,22.112,462800.0
2005-06-22 10:50:00,34.8,34.8,34.67,34.71,648200.0,22.112,22.112,22.0294,22.0548,648200.0
2005-06-22 10:55:00,34.71,34.77,34.65,34.69,263100.0,22.0548,22.093,22.0167,22.0421,263100.0
2005-06-22 11:00:00,34.69,34.7,34.62,34.63,330000.0,22.0421,22.0485,21.9977,22.004,330000.0
2005-06-22 11:05:00,34.63,34.64,34.45,34.54,456400.0,22.004,22.0104,21.8896,21.9468,456400.0
2005-06-22 11:10:00,34.54,34.61,34.51,34.61,134000.0,21.9468,21.9913,21.9278,21.9913,134000.0
2005-06-22 11:15:00,34.6,34.65,34.57,34.64,175800.0,21.9849,22.0167,21.9659,22.0104,175800.0
2005-06-22 11:20:00,34.65,34.75,34.62,34.7,174000.0,22.0167,22.0803,21.9977,22.0485,174000.0
2005-06-22 11:25:00,34.71,34.78,34.67,34.67,139800.0,22.0548,22.0993,22.0294,22.0294,139800.0
2005-06-22 11:30:00,34.67,34.68,34.57,34.68,166100.0,22.0294,22.0358,21.9659,22.0358,166100.0
2005-06-22 11:35:00,34.68,34.71,34.63,34.69,96500.0,22.0358,22.0548,22.004,22.0421,96500.0
2005-06-22 11:40:00,34.69,34.75,34.66,34.74,150600.0,22.0421,22.0803,22.0231,22.0739,150600.0
2005-06-22 11:45:00,34.75,34.76,34.69,34.7,108800.0,22.0803,22.0866,22.0421,22.0485,108800.0
2005-06-22 11:50:00,34.7,34.74,34.66,34.67,88100.0,22.0485,22.0739,22.0231,22.0294,88100.0
2005-06-22 11:55:00,34.66,34.72,34.64,34.68,102800.0,22.0231,22.0612,22.0104,22.0358,102800.0
2005-06-22 12:00:00,34.69,34.72,34.66,34.72,77400.0,22.0421,22.0612,22.0231,22.0612,77400.0
2005-06-22 12:05:00,34.72,34.75,34.7,34.74,39900.0,22.0612,22.0803,22.0485,22.0739,39900.0
2005-06-22 12:10:00,34.73,34.75,34.69,34.72,87800.0,22.0675,22.0803,22.0421,22.0612,87800.0
2005-06-22 12:15:00,34.71,34.71,34.67,34.7,42000.0,22.0548,22.0548,22.0294,22.0485,42000.0
2005-06-22 12:20:00,34.7,34.75,34.7,34.71,34400.0,22.0485,22.0803,22.0485,22.0548,34400.0
2005-06-22 12:25:00,34.7,34.74,34.7,34.71,39400.0,22.0485,22.0739,22.0485,22.0548,39400.0
2005-06-22 12:30:00,34.71,34.72,34.7,34.71,26300.0,22.0548,22.0612,22.0485,22.0548,26300.0
2005-06-22 12:35:00,34.7,34.71,34.7,34.7,37000.0,22.0485,22.0548,22.0485,22.0485,37000.0
2005-06-22 12:40:00,34.7,34.72,34.65,34.71,82600.0,22.0485,22.0612,22.0167,22.0548,82600.0
2005-06-22 12:45:00,34.72,34.74,34.71,34.74,65900.0,22.0612,22.0739,22.0548,22.0739,65900.0
2005-06-22 12:50:00,34.73,34.8,34.73,34.78,153600.0,22.0675,22.112,22.0675,22.0993,153600.0
2005-06-22 12:55:00,34.79,34.84,34.79,34.84,112800.0,22.1057,22.1374,22.1057,22.1374,112800.0
2005-06-22 13:00:00,34.84,34.91,34.83,34.9,144700.0,22.1374,22.1819,22.1311,22.1756,144700.0
2005-06-22 13:05:00,34.89,34.94,34.86,34.94,106800.0,22.1692,22.201,22.1502,22.201,106800.0
2005-06-22 13:10:00,34.93,34.94,34.88,34.88,38100.0,22.1946,22.201,22.1629,22.1629,38100.0
2005-06-22 13:15:00,34.89,34.97,34.89,34.94,131500.0,22.1692,22.22,22.1692,22.201,131500.0
2005-06-22 13:20:00,34.94,34.95,34.88,34.88,86100.0,22.201,22.2073,22.1629,22.1629,86100.0
2005-06-22 13:25:00,34.88,34.95,34.8,34.85,158500.0,22.1629,22.2073,22.112,22.1438,158500.0
2005-06-22 13:30:00,34.84,34.88,34.83,34.88,77900.0,22.1374,22.1629,22.1311,22.1629,77900.0
2005-06-22 13:35:00,34.89,34.92,34.86,34.92,143900.0,22.1692,22.1883,22.1502,22.1883,143900.0
2005-06-22 13:40:00,34.91,34.92,34.87,34.88,47600.0,22.1819,22.1883,22.1565,22.1629,47600.0
2005-06-22 13:45:00,34.87,34.88,34.85,34.88,66700.0,22.1565,22.1629,22.1438,22.1629,66700.0
2005-06-22 13:50:00,34.88,34.88,34.84,34.84,68100.0,22.1629,22.1629,22.1374,22.1374,68100.0
2005-06-22 13:55:00,34.85,34.9,34.85,34.87,64200.0,22.1438,22.1756,22.1438,22.1565,64200.0
2005-06-22 14:00:00,34.87,34.88,34.76,34.81,276800.0,22.1565,22.1629,22.0866,22.1184,276800.0
2005-06-22 14:05:00,34.8,34.84,34.76,34.82,87100.0,22.112,22.1374,22.0866,22.1247,87100.0
2005-06-22 14:10:00,34.82,34.86,34.79,34.85,119200.0,22.1247,22.1502,22.1057,22.1438,119200.0
2005-06-22 14:15:00,34.84,34.86,34.82,34.84,79300.0,22.1374,22.1502,22.1247,22.1374,79300.0
2005-06-22 14:20:00,34.83,34.89,34.82,34.87,119500.0,22.1311,22.1692,22.1247,22.1565,119500.0
2005-06-22 14:25:00,34.88,34.89,34.84,34.88,121100.0,22.1629,22.1692,22.1374,22.1629,121100.0
2005-06-22 14:30:00,34.88,34.92,34.86,34.87,123400.0,22.1629,22.1883,22.1502,22.1565,123400.0
2005-06-22 14:35:00,34.87,34.88,34.83,34.85,76200.0,22.1565,22.1629,22.1311,22.1438,76200.0
2005-06-22 14:40:00,34.84,34.86,34.78,34.82,173100.0,22.1374,22.1502,22.0993,22.1247,173100.0
2005-06-22 14:45:00,34.82,34.87,34.81,34.84,58500.0,22.1247,22.1565,22.1184,22.1374,58500.0
2005-06-22 14:50:00,34.84,34.88,34.82,34.88,101400.0,22.1374,22.1629,22.1247,22.1629,101400.0
2005-06-22 14:55:00,34.87,34.89,34.85,34.87,107000.0,22.1565,22.1692,22.1438,22.1565,107000.0
2005-06-22 15:00:00,34.87,34.92,34.86,34.88,131600.0,22.1565,22.1883,22.1502,22.1629,131600.0
2005-06-22 15:05:00,34.88,34.9,34.81,34.87,93700.0,22.1629,22.1756,22.1184,22.1565,93700.0
2005-06-22 15:10:00,34.86,34.93,34.86,34.93,92700.0,22.1502,22.1946,22.1502,22.1946,92700.0
2005-06-22 15:15:00,34.93,34.97,34.9,34.97,140000.0,22.1946,22.22,22.1756,22.22,140000.0
2005-06-22 15:20:00,34.96,35.0,34.9,34.95,161000.0,22.2137,22.2391,22.1756,22.2073,161000.0
2005-06-22 15:25:00,34.96,34.99,34.92,34.93,115100.0,22.2137,22.2328,22.1883,22.1946,115100.0
2005-06-22 15:30:00,34.93,34.95,34.85,34.94,165300.0,22.1946,22.2073,22.1438,22.201,165300.0
2005-06-22 15:35:00,34.95,34.97,34.9,34.93,138900.0,22.2073,22.22,22.1756,22.1946,138900.0
2005-06-22 15:40:00,34.92,34.96,34.9,34.92,156300.0,22.1883,22.2137,22.1756,22.1883,156300.0
2005-06-22 15:45:00,34.92,35.0,34.91,34.96,171800.0,22.1883,22.2391,22.1819,22.2137,171800.0
2005-06-22 15:50:00,34.96,34.99,34.95,34.96,144400.0,22.2137,22.2328,22.2073,22.2137,144400.0
2005-06-22 15:55:00,34.95,34.96,34.9,34.9,292000.0,22.2073,22.2137,22.1756,22.1756,292000.0
2005-06-23 09:30:00,35.01,35.14,34.81,35.01,369800.0,22.2455,22.3281,22.1184,22.2455,369800.0
2005-06-23 09:35:00,35.01,35.03,34.81,34.89,155300.0,22.2455,22.2582,22.1184,22.1692,155300.0
2005-06-23 09:40:00,34.89,34.94,34.74,34.77,162100.0,22.1692,22.201,22.0739,22.093,162100.0
2005-06-23 09:45:00,34.77,35.03,34.77,34.95,402400.0,22.093,22.2582,22.093,22.2073,402400.0
2005-06-23 09:50:00,34.95,34.96,34.7,34.74,250100.0,22.2073,22.2137,22.0485,22.0739,250100.0
2005-06-23 09:55:00,34.74,34.83,34.73,34.75,102200.0,22.0739,22.1311,22.0675,22.0803,102200.0
2005-06-23 10:00:00,34.75,34.87,34.55,34.58,271700.0,22.0803,22.1565,21.9532,21.9722,271700.0
2005-06-23 10:05:00,34.58,34.72,34.57,34.69,132700.0,21.9722,22.0612,21.9659,22.0421,132700.0
2005-06-23 10:10:00,34.7,34.72,34.63,34.67,110700.0,22.0485,22.0612,22.004,22.0294,110700.0
2005-06-23 10:15:00,34.67,34.69,34.49,34.54,268200.0,22.0294,22.0421,21.9151,21.9468,268200.0
2005-06-23 10:20:00,34.54,34.56,34.5,34.56,209700.0,21.9468,21.9595,21.9214,21.9595,209700.0
2005-06-23 10:25:00,34.56,34.57,34.52,34.55,165900.0,21.9595,21.9659,21.9341,21.9532,165900.0
2005-06-23 10:30:00,34.56,34.63,34.51,34.53,215800.0,21.9595,22.004,21.9278,21.9405,215800.0
2005-06-23 10:35:00,34.53,34.54,34.49,34.5,295400.0,21.9405,21.9468,21.9151,21.9214,295400.0
2005-06-23 10:40:00,34.5,34.64,34.5,34.56,243000.0,21.9214,22.0104,21.9214,21.9595,243000.0
2005-06-23 10:45:00,34.56,34.6,34.52,34.54,106800.0,21.9595,21.9849,21.9341,21.9468,106800.0
2005-06-23 10:50:00,34.53,34.55,34.49,34.53,179400.0,21.9405,21.9532,21.9151,21.9405,179400.0
2005-06-23 10:55:00,34.53,34.55,34.5,34.54,110300.0,21.9405,21.9532,21.9214,21.9468,110300.0
2005-06-23 11:00:00,34.53,34.55,34.49,34.54,176500.0,21.9405,21.9532,21.9151,21.9468,176500.0
2005-06-23 11:05:00,34.53,34.57,34.51,34.54,164800.0,21.9405,21.9659,21.9278,21.9468,164800.0
2005-06-23 11:10:00,34.54,34.57,34.53,34.54,162000.0,21.9468,21.9659,21.9405,21.9468,162000.0
2005-06-23 11:15:00,34.54,34.69,34.54,34.66,336600.0,21.9468,22.0421,21.9468,22.0231,336600.0
2005-06-23 11:20:00,34.66,34.75,34.55,34.72,274000.0,22.0231,22.0803,21.9532,22.0612,274000.0
2005-06-23 11:25:00,34.72,34.72,34.64,34.65,188200.0,22.0612,22.0612,22.0104,22.0167,188200.0
2005-06-23 11:30:00,34.64,34.73,34.62,34.63,171200.0,22.0104,22.0675,21.9977,22.004,171200.0
2005-06-23 11:35:00,34.63,34.76,34.63,34.73,213000.0,22.004,22.0866,22.004,22.0675,213000.0
2005-06-23 11:40:00,34.73,34.73,34.66,34.69,117700.0,22.0675,22.0675,22.0231,22.0421,117700.0
2005-06-23 11:45:00,34.69,34.83,34.69,34.81,303400.0,22.0421,22.1311,22.0421,22.1184,303400.0
2005-06-23 11:50:00,34.81,34.83,34.74,34.74,244700.0,22.1184,22.1311,22.0739,22.0739,244700.0
2005-06-23 11:55:00,34.73,34.75,34.69,34.71,141700.0,22.0675,22.0803,22.0421,22.0548,141700.0
2005-06-23 12:00:00,34.71,34.72,34.63,34.66,163500.0,22.0548,22.0612,22.004,22.0231,163500.0
2005-06-23 12:05:00,34.66,34.68,34.61,34.64,191600.0,22.0231,22.0358,21.9913,22.0104,191600.0
2005-06-23 12:10:00,34.64,34.7,34.64,34.67,123400.0,22.0104,22.0485,22.0104,22.0294,123400.0
2005-06-23 12:15:00,34.68,34.74,34.68,34.68,183100.0,22.0358,22.0739,22.0358,22.0358,183100.0
2005-06-23 12:20:00,34.67,34.7,34.6,34.62,118700.0,22.0294,22.0485,21.9849,21.9977,118700.0
2005-06-23 12:25:00,34.62,34.67,34.6,34.65,97700.0,21.9977,22.0294,21.9849,22.0167,97700.0
2005-06-23 12:30:00,34.65,34.65,34.59,34.62,86700.0,22.0167,22.0167,21.9786,21.9977,86700.0
2005-06-23 12:35:00,34.62,34.66,34.6,34.64,47700.0,21.9977,22.0231,21.9849,22.0104,47700.0
2005-06-23 12:40:00,34.64,34.64,34.62,34.62,17800.0,22.0104,22.0104,21.9977,21.9977,17800.0
2005-06-23 12:45:00,34.62,34.64,34.62,34.63,26600.0,21.9977,22.0104,21.9977,22.004,26600.0
2005-06-23 12:50:00,34.63,34.64,34.6,34.6,46000.0,22.004,22.0104,21.9849,21.9849,46000.0
2005-06-23 12:55:00,34.6,34.61,34.56,34.57,72300.0,21.9849,21.9913,21.9595,21.9659,72300.0
2005-06-23 13:00:00,34.57,34.59,34.55,34.58,51800.0,21.9659,21.9786,21.9532,21.9722,51800.0
2005-06-23 13:05:00,34.58,34.61,34.52,34.55,210600.0,21.9722,21.9913,21.9341,21.9532,210600.0
2005-06-23 13:10:00,34.53,34.59,34.53,34.57,145000.0,21.9405,21.9786,21.9405,21.9659,145000.0
2005-06-23 13:15:00,34.58,34.59,34.53,34.54,121000.0,21.9722,21.9786,21.9405,21.9468,121000.0
2005-06-23 13:20:00,34.53,34.54,34.49,34.51,199800.0,21.9405,21.9468,21.9151,21.9278,199800.0
2005-06-23 13:25:00,34.5,34.51,34.47,34.47,162600.0,21.9214,21.9278,21.9023,21.9023,162600.0
2005-06-23 13:30:00,34.47,34.47,34.41,34.43,217100.0,21.9023,21.9023,21.8642,21.8769,217100.0
2005-06-23 13:35:00,34.43,34.46,34.27,34.3,485300.0,21.8769,21.896,21.7753,21.7943,485300.0
2005-06-23 13:40:00,34.3,34.35,34.22,34.31,259000.0,21.7943,21.8261,21.7435,21.8007,259000.0
2005-06-23 13:45:00,34.32,34.32,34.1,34.15,457000.0,21.807,21.807,21.6672,21.699,457000.0
2005-06-23 13:50:00,34.17,34.22,34.13,34.19,382000.0,21.7117,21.7435,21.6863,21.7244,382000.0
2005-06-23 13:55:00,34.19,34.2,34.12,34.14,262500.0,21.7244,21.7308,21.68,21.6927,262500.0
2005-06-23 14:00:00,34.13,34.15,34.07,34.15,310600.0,21.6863,21.699,21.6482,21.699,310600.0
2005-06-23 14:05:00,34.15,34.22,34.13,34.21,201700.0,21.699,21.7435,21.6863,21.7371,201700.0
2005-06-23 14:10:00,34.21,34.22,34.06,34.06,195200.0,21.7371,21.7435,21.6418,21.6418,195200.0
2005-06-23 14:15:00,34.06,34.19,34.06,34.19,116600.0,21.6418,21.7244,21.6418,21.7244,116600.0
2005-06-23 14:20:00,34.18,34.19,34.1,34.15,135300.0,21.7181,21.7244,21.6672,21.699,135300.0
2005-06-23 14:25:00,34.15,34.17,34.11,34.17,143200.0,21.699,21.7117,21.6736,21.7117,143200.0
2005-06-23 14:30:00,34.18,34.23,34.15,34.21,286200.0,21.7181,21.7498,21.699,21.7371,286200.0
2005-06-23 14:35:00,34.22,34.31,34.2,34.3,230200.0,21.7435,21.8007,21.7308,21.7943,230200.0
2005-06-23 14:40:00,34.3,34.31,34.16,34.22,153200.0,21.7943,21.8007,21.7054,21.7435,153200.0
2005-06-23 14:45:00,34.21,34.24,34.21,34.23,66100.0,21.7371,21.7562,21.7371,21.7498,66100.0
2005-06-23 14:50:00,34.23,34.24,34.2,34.2,261600.0,21.7498,21.7562,21.7308,21.7308,261600.0
2005-06-23 14:55:00,34.2,34.26,34.17,34.21,208100.0,21.7308,21.7689,21.7117,21.7371,208100.0
2005-06-23 15:00:00,34.21,34.21,34.15,34.19,128100.0,21.7371,21.7371,21.699,21.7244,128100.0
2005-06-23 15:05:00,34.19,34.22,34.07,34.14,240700.0,21.7244,21.7435,21.6482,21.6927,240700.0
2005-06-23 15:10:00,34.14,34.23,34.14,34.2,151500.0,21.6927,21.7498,21.6927,21.7308,151500.0
2005-06-23 15:15:00,34.2,34.22,34.14,34.16,146600.0,21.7308,21.7435,21.6927,21.7054,146600.0
2005-06-23 15:20:00,34.16,34.17,34.1,34.11,210100.0,21.7054,21.7117,21.6672,21.6736,210100.0
2005-06-23 15:25:00,34.1,34.11,34.02,34.04,370700.0,21.6672,21.6736,21.6164,21.6291,370700.0
2005-06-23 15:30:00,34.03,34.04,33.99,34.01,432500.0,21.6228,21.6291,21.5974,21.6101,432500.0
2005-06-23 15:35:00,34.01,34.1,34.0,34.09,248400.0,21.6101,21.6672,21.6037,21.6609,248400.0
2005-06-23 15:40:00,34.09,34.09,34.03,34.06,250400.0,21.6609,21.6609,21.6228,21.6418,250400.0
2005-06-23 15:45:00,34.05,34.11,34.05,34.1,225100.0,21.6355,21.6736,21.6355,21.6672,225100.0
2005-06-23 15:50:00,34.09,34.11,34.01,34.02,262300.0,21.6609,21.6736,21.6101,21.6164,262300.0
2005-06-23 15:55:00,34.02,34.06,34.0,34.02,565200.0,21.6164,21.6418,21.6037,21.6164,565200.0
2005-06-24 09:30:00,34.0,34.25,34.0,34.24,291100.0,21.6037,21.7626,21.6037,21.7562,291100.0
2005-06-24 09:35:00,34.24,34.38,34.22,34.35,300000.0,21.7562,21.8452,21.7435,21.8261,300000.0
2005-06-24 09:40:00,34.34,34.39,34.13,34.24,208200.0,21.8197,21.8515,21.6863,21.7562,208200.0
2005-06-24 09:45:00,34.24,34.26,34.07,34.14,296200.0,21.7562,21.7689,21.6482,21.6927,296200.0
2005-06-24 09:50:00,34.14,34.18,34.09,34.16,117400.0,21.6927,21.7181,21.6609,21.7054,117400.0
2005-06-24 09:55:00,34.16,34.23,34.15,34.22,110600.0,21.7054,21.7498,21.699,21.7435,110600.0
2005-06-24 10:00:00,34.22,34.31,34.21,34.23,172500.0,21.7435,21.8007,21.7371,21.7498,172500.0
2005-06-24 10:05:00,34.24,34.33,34.21,34.33,114400.0,21.7562,21.8134,21.7371,21.8134,114400.0
2005-06-24 10:10:00,34.33,34.34,34.2,34.21,190200.0,21.8134,21.8197,21.7308,21.7371,190200.0
2005-06-24 10:15:00,34.21,34.23,34.1,34.13,81100.0,21.7371,21.7498,21.6672,21.6863,81100.0
2005-06-24 10:20:00,34.13,34.23,34.11,34.23,52600.0,21.6863,21.7498,21.6736,21.7498,52600.0
2005-06-24 10:25:00,34.22,34.23,34.0,34.01,289800.0,21.7435,21.7498,21.6037,21.6101,289800.0
2005-06-24 10:30:00,34.01,34.15,34.01,34.11,168400.0,21.6101,21.699,21.6101,21.6736,168400.0
2005-06-24 10:35:00,34.11,34.11,34.02,34.06,131300.0,21.6736,21.6736,21.6164,21.6418,131300.0
2005-06-24 10:40:00,34.06,34.12,34.05,34.06,101700.0,21.6418,21.68,21.6355,21.6418,101700.0
2005-06-24 10:45:00,34.05,34.08,33.98,34.08,217200.0,21.6355,21.6545,21.591,21.6545,217200.0
2005-06-24 10:50:00,34.07,34.1,33.99,34.0,77700.0,21.6482,21.6672,21.5974,21.6037,77700.0
2005-06-24 10:55:00,34.0,34.01,33.91,33.96,266000.0,21.6037,21.6101,21.5465,21.5783,266000.0
2005-06-24 11:00:00,33.96,34.01,33.94,33.98,84600.0,21.5783,21.6101,21.5656,21.591,84600.0
2005-06-24 11:05:00,33.98,34.1,33.98,34.07,96600.0,21.591,21.6672,21.591,21.6482,96600.0
2005-06-24 11:10:00,34.07,34.08,34.04,34.05,63000.0,21.6482,21.6545,21.6291,21.6355,63000.0
2005-06-24 11:15:00,34.05,34.1,34.02,34.02,71400.0,21.6355,21.6672,21.6164,21.6164,71400.0
2005-06-24 11:20:00,34.02,34.05,34.02,34.05,64400.0,21.6164,21.6355,21.6164,21.6355,64400.0
2005-06-24 11:25:00,34.05,34.08,34.04,34.06,34100.0,21.6355,21.6545,21.6291,21.6418,34100.0
2005-06-24 11:30:00,34.05,34.06,33.99,34.03,63200.0,21.6355,21.6418,21.5974,21.6228,63200.0
2005-06-24 11:35:00,34.03,34.03,33.9,33.92,121200.0,21.6228,21.6228,21.5402,21.5529,121200.0
2005-06-24 11:40:00,33.91,33.92,33.88,33.91,82400.0,21.5465,21.5529,21.5275,21.5465,82400.0
2005-06-24 11:45:00,33.92,33.93,33.88,33.9,32500.0,21.5529,21.5592,21.5275,21.5402,32500.0
2005-06-24 11:50:00,33.9,33.94,33.87,33.87,93700.0,21.5402,21.5656,21.5211,21.5211,93700.0
2005-06-24 11:55:00,33.88,33.91,33.86,33.89,76400.0,21.5275,21.5465,21.5147,21.5338,76400.0
2005-06-24 12:00:00,33.88,33.91,33.85,33.89,119300.0,21.5275,21.5465,21.5084,21.5338,119300.0
2005-06-24 12:05:00,33.9,33.9,33.86,33.87,41600.0,21.5402,21.5402,21.5147,21.5211,41600.0
2005-06-24 12:10:00,33.87,33.92,33.86,33.9,103000.0,21.5211,21.5529,21.5147,21.5402,103000.0
2005-06-24 12:15:00,33.9,33.91,33.89,33.9,244300.0,21.5402,21.5465,21.5338,21.5402,244300.0
2005-06-24 12:20:00,33.9,33.91,33.89,33.91,63600.0,21.5402,21.5465,21.5338,21.5465,63600.0
2005-06-24 12:25:00,33.9,33.9,33.87,33.88,102300.0,21.5402,21.5402,21.5211,21.5275,102300.0
2005-06-24 12:30:00,33.88,33.89,33.86,33.86,73600.0,21.5275,21.5338,21.5147,21.5147,73600.0
2005-06-24 12:35:00,33.87,33.88,33.86,33.87,50800.0,21.5211,21.5275,21.5147,21.5211,50800.0
2005-06-24 12:40:00,33.87,33.88,33.85,33.87,36100.0,21.5211,21.5275,21.5084,21.5211,36100.0
2005-06-24 12:45:00,33.87,33.89,33.86,33.88,24700.0,21.5211,21.5338,21.5147,21.5275,24700.0
2005-06-24 12:50:00,33.89,33.89,33.84,33.88,70100.0,21.5338,21.5338,21.502,21.5275,70100.0
2005-06-24 12:55:00,33.89,33.9,33.85,33.85,49300.0,21.5338,21.5402,21.5084,21.5084,49300.0
2005-06-24 13:00:00,33.86,34.28,33.8,33.85,112600.0,21.5147,21.7816,21.4766,21.5084,112600.0
2005-06-24 13:05:00,33.85,33.87,33.79,33.82,117100.0,21.5084,21.5211,21.4703,21.4893,117100.0
2005-06-24 13:10:00,33.82,33.9,33.8,33.86,108900.0,21.4893,21.5402,21.4766,21.5147,108900.0
2005-06-24 13:15:00,33.86,33.9,33.86,33.89,59500.0,21.5147,21.5402,21.5147,21.5338,59500.0
2005-06-24 13:20:00,33.89,33.93,33.89,33.93,53500.0,21.5338,21.5592,21.5338,21.5592,53500.0
2005-06-24 13:25:00,33.92,33.95,33.92,33.94,71000.0,21.5529,21.5719,21.5529,21.5656,71000.0
2005-06-24 13:30:00,33.94,33.96,33.88,33.94,69700.0,21.5656,21.5783,21.5275,21.5656,69700.0
2005-06-24 13:35:00,33.94,33.94,33.82,33.88,189600.0,21.5656,21.5656,21.4893,21.5275,189600.0
2005-06-24 13:40:00,33.88,33.92,33.85,33.92,73700.0,21.5275,21.5529,21.5084,21.5529,73700.0
2005-06-24 13:45:00,33.92,33.93,33.85,33.88,190100.0,21.5529,21.5592,21.5084,21.5275,190100.0
2005-06-24 13:50:00,33.87,33.92,33.84,33.89,84900.0,21.5211,21.5529,21.502,21.5338,84900.0
2005-06-24 13:55:00,33.89,33.94,33.86,33.89,51500.0,21.5338,21.5656,21.5147,21.5338,51500.0
2005-06-24 14:00:00,33.89,33.91,33.86,33.86,34100.0,21.5338,21.5465,21.5147,21.5147,34100.0
2005-06-24 14:05:00,33.86,33.9,33.82,33.85,82800.0,21.5147,21.5402,21.4893,21.5084,82800.0
2005-06-24 14:10:00,33.86,33.93,33.83,33.92,47700.0,21.5147,21.5592,21.4957,21.5529,47700.0
2005-06-24 14:15:00,33.91,33.92,33.85,33.85,33900.0,21.5465,21.5529,21.5084,21.5084,33900.0
2005-06-24 14:20:00,33.85,33.87,33.85,33.85,17600.0,21.5084,21.5211,21.5084,21.5084,17600.0
2005-06-24 14:25:00,33.86,33.91,33.82,33.91,42100.0,21.5147,21.5465,21.4893,21.5465,42100.0
2005-06-24 14:30:00,33.91,34.01,33.9,33.97,101300.0,21.5465,21.6101,21.5402,21.5846,101300.0
2005-06-24 14:35:00,33.97,33.98,33.94,33.94,46300.0,21.5846,21.591,21.5656,21.5656,46300.0
2005-06-24 14:40:00,33.93,33.94,33.89,33.9,27400.0,21.5592,21.5656,21.5338,21.5402,27400.0
2005-06-24 14:45:00,33.9,33.99,33.89,33.99,59300.0,21.5402,21.5974,21.5338,21.5974,59300.0
2005-06-24 14:50:00,33.99,33.99,33.89,33.9,95400.0,21.5974,21.5974,21.5338,21.5402,95400.0
2005-06-24 14:55:00,33.9,33.93,33.76,33.77,178100.0,21.5402,21.5592,21.4512,21.4576,178100.0
2005-06-24 15:00:00,33.77,33.79,33.69,33.69,240200.0,21.4576,21.4703,21.4067,21.4067,240200.0
2005-06-24 15:05:00,33.7,33.76,33.69,33.76,186700.0,21.4131,21.4512,21.4067,21.4512,186700.0
2005-06-24 15:10:00,33.76,33.76,33.69,33.7,199000.0,21.4512,21.4512,21.4067,21.4131,199000.0
2005-06-24 15:15:00,33.7,33.77,33.69,33.76,87200.0,21.4131,21.4576,21.4067,21.4512,87200.0
2005-06-24 15:20:00,33.76,33.8,33.72,33.75,128500.0,21.4512,21.4766,21.4258,21.4449,128500.0
2005-06-24 15:25:00,33.75,33.76,33.7,33.74,167600.0,21.4449,21.4512,21.4131,21.4385,167600.0
2005-06-24 15:30:00,33.75,33.8,33.74,33.79,227700.0,21.4449,21.4766,21.4385,21.4703,227700.0
2005-06-24 15:35:00,33.8,33.84,33.76,33.84,133500.0,21.4766,21.502,21.4512,21.502,133500.0
2005-06-24 15:40:00,33.84,33.84,33.76,33.79,158100.0,21.502,21.502,21.4512,21.4703,158100.0
2005-06-24 15:45:00,33.78,33.79,33.72,33.74,271400.0,21.4639,21.4703,21.4258,21.4385,271400.0
2005-06-24 15:50:00,33.73,33.75,33.62,33.63,441600.0,21.4321,21.4449,21.3623,21.3686,441600.0
2005-06-24 15:55:00,33.63,33.67,33.6,33.6,588100.0,21.3686,21.394,21.3495,21.3495,588100.0
2005-06-27 09:30:00,33.47,33.7,33.43,33.63,485300.0,21.2669,21.4131,21.2415,21.3686,485300.0
2005-06-27 09:35:00,33.62,33.76,33.58,33.75,198800.0,21.3623,21.4512,21.3368,21.4449,198800.0
2005-06-27 09:40:00,33.76,33.85,33.63,33.84,216300.0,21.4512,21.5084,21.3686,21.502,216300.0
2005-06-27 09:45:00,33.85,33.98,33.69,33.96,240600.0,21.5084,21.591,21.4067,21.5783,240600.0
2005-06-27 09:50:00,33.96,33.99,33.89,33.95,175200.0,21.5783,21.5974,21.5338,21.5719,175200.0
2005-06-27 09:55:00,33.95,34.01,33.91,33.99,259500.0,21.5719,21.6101,21.5465,21.5974,259500.0
2005-06-27 10:00:00,33.99,34.0,32.87,33.94,249400.0,21.5974,21.6037,20.8857,21.5656,249400.0
2005-06-27 10:05:00,33.94,33.94,33.84,33.85,105900.0,21.5656,21.5656,21.502,21.5084,105900.0
2005-06-27 10:10:00,33.84,33.93,33.82,33.85,168300.0,21.502,21.5592,21.4893,21.5084,168300.0
2005-06-27 10:15:00,33.85,34.09,33.84,34.08,145000.0,21.5084,21.6609,21.502,21.6545,145000.0
2005-06-27 10:20:00,34.09,34.12,34.01,34.01,166600.0,21.6609,21.68,21.6101,21.6101,166600.0
2005-06-27 10:25:00,34.02,34.13,34.02,34.06,163900.0,21.6164,21.6863,21.6164,21.6418,163900.0
2005-06-27 10:30:00,34.06,34.09,33.93,34.01,226600.0,21.6418,21.6609,21.5592,21.6101,226600.0
2005-06-27 10:35:00,34.01,34.08,34.01,34.03,124800.0,21.6101,21.6545,21.6101,21.6228,124800.0
2005-06-27 10:40:00,34.02,34.1,34.02,34.09,73500.0,21.6164,21.6672,21.6164,21.6609,73500.0
2005-06-27 10:45:00,34.08,34.09,34.0,34.02,146000.0,21.6545,21.6609,21.6037,21.6164,146000.0
2005-06-27 10:50:00,34.01,34.06,33.99,33.99,76600.0,21.6101,21.6418,21.5974,21.5974,76600.0
2005-06-27 10:55:00,33.99,34.02,33.91,34.0,104100.0,21.5974,21.6164,21.5465,21.6037,104100.0
2005-06-27 11:00:00,33.99,34.0,33.95,33.98,61700.0,21.5974,21.6037,21.5719,21.591,61700.0
2005-06-27 11:05:00,33.98,33.99,33.93,33.97,89300.0,21.591,21.5974,21.5592,21.5846,89300.0
2005-06-27 11:10:00,33.98,34.0,33.97,33.97,56900.0,21.591,21.6037,21.5846,21.5846,56900.0
2005-06-27 11:15:00,33.97,34.08,33.97,34.07,143000.0,21.5846,21.6545,21.5846,21.6482,143000.0
2005-06-27 11:20:00,34.07,34.08,33.97,33.99,64800.0,21.6482,21.6545,21.5846,21.5974,64800.0
2005-06-27 11:25:00,33.97,34.05,33.96,33.97,97800.0,21.5846,21.6355,21.5783,21.5846,97800.0
2005-06-27 11:30:00,33.97,33.98,33.94,33.97,49400.0,21.5846,21.591,21.5656,21.5846,49400.0
2005-06-27 11:35:00,33.97,33.97,33.9,33.91,41200.0,21.5846,21.5846,21.5402,21.5465,41200.0
2005-06-27 11:40:00,33.91,33.96,33.85,33.87,89400.0,21.5465,21.5783,21.5084,21.5211,89400.0
2005-06-27 11:45:00,33.87,33.99,33.87,33.99,78400.0,21.5211,21.5974,21.5211,21.5974,78400.0
2005-06-27 11:50:00,33.99,34.0,33.95,33.95,50000.0,21.5974,21.6037,21.5719,21.5719,50000.0
2005-06-27 11:55:00,33.95,33.97,33.92,33.97,40100.0,21.5719,21.5846,21.5529,21.5846,40100.0
2005-06-27 12:00:00,33.97,34.01,33.96,33.99,126600.0,21.5846,21.6101,21.5783,21.5974,126600.0
2005-06-27 12:05:00,34.0,34.05,33.98,34.03,72700.0,21.6037,21.6355,21.591,21.6228,72700.0
2005-06-27 12:10:00,34.03,34.07,34.01,34.05,97700.0,21.6228,21.6482,21.6101,21.6355,97700.0
2005-06-27 12:15:00,34.05,34.08,34.02,34.05,54000.0,21.6355,21.6545,21.6164,21.6355,54000.0
2005-06-27 12:20:00,34.05,34.05,34.01,34.01,25900.0,21.6355,21.6355,21.6101,21.6101,25900.0
2005-06-27 12:25:00,34.0,34.03,34.0,34.01,32700.0,21.6037,21.6228,21.6037,21.6101,32700.0
2005-06-27 12:30:00,34.0,34.04,33.97,33.99,26800.0,21.6037,21.6291,21.5846,21.5974,26800.0
2005-06-27 12:35:00,33.99,34.0,33.96,33.97,16500.0,21.5974,21.6037,21.5783,21.5846,16500.0
2005-06-27 12:40:00,33.96,33.97,33.94,33.95,48000.0,21.5783,21.5846,21.5656,21.5719,48000.0
2005-06-27 12:45:00,33.94,33.95,33.83,33.83,50700.0,21.5656,21.5719,21.4957,21.4957,50700.0
2005-06-27 12:50:00,33.83,33.83,33.74,33.77,135300.0,21.4957,21.4957,21.4385,21.4576,135300.0
2005-06-27 12:55:00,33.77,33.78,33.74,33.75,58600.0,21.4576,21.4639,21.4385,21.4449,58600.0
2005-06-27 13:00:00,33.75,33.78,33.73,33.75,123400.0,21.4449,21.4639,21.4321,21.4449,123400.0
2005-06-27 13:05:00,33.75,33.78,33.74,33.75,42400.0,21.4449,21.4639,21.4385,21.4449,42400.0
2005-06-27 13:10:00,33.75,33.79,33.75,33.77,65800.0,21.4449,21.4703,21.4449,21.4576,65800.0
2005-06-27 13:15:00,33.77,33.79,33.75,33.75,43700.0,21.4576,21.4703,21.4449,21.4449,43700.0
2005-06-27 13:20:00,33.76,33.85,33.75,33.79,68900.0,21.4512,21.5084,21.4449,21.4703,68900.0
2005-06-27 13:25:00,33.79,33.82,33.78,33.82,19400.0,21.4703,21.4893,21.4639,21.4893,19400.0
2005-06-27 13:30:00,33.81,33.83,33.77,33.79,61500.0,21.483,21.4957,21.4576,21.4703,61500.0
2005-06-27 13:35:00,33.79,33.8,33.77,33.77,24400.0,21.4703,21.4766,21.4576,21.4576,24400.0
2005-06-27 13:40:00,33.78,33.79,33.73,33.76,66100.0,21.4639,21.4703,21.4321,21.4512,66100.0
2005-06-27 13:45:00,33.76,33.77,33.74,33.75,72600.0,21.4512,21.4576,21.4385,21.4449,72600.0
2005-06-27 13:50:00,33.75,33.76,33.7,33.71,50200.0,21.4449,21.4512,21.4131,21.4194,50200.0
2005-06-27 13:55:00,33.7,33.71,33.64,33.65,41600.0,21.4131,21.4194,21.375,21.3813,41600.0
2005-06-27 14:00:00,33.65,33.66,33.61,33.63,87000.0,21.3813,21.3877,21.3559,21.3686,87000.0
2005-06-27 14:05:00,33.64,33.69,33.64,33.66,45900.0,21.375,21.4067,21.375,21.3877,45900.0
2005-06-27 14:10:00,33.66,33.68,33.62,33.64,63300.0,21.3877,21.4004,21.3623,21.375,63300.0
2005-06-27 14:15:00,33.64,33.65,33.56,33.56,67600.0,21.375,21.3813,21.3241,21.3241,67600.0
2005-06-27 14:20:00,33.56,33.63,33.56,33.61,65000.0,21.3241,21.3686,21.3241,21.3559,65000.0
2005-06-27 14:25:00,33.62,33.66,33.59,33.59,61300.0,21.3623,21.3877,21.3432,21.3432,61300.0
2005-06-27 14:30:00,33.59,33.67,33.55,33.66,115700.0,21.3432,21.394,21.3178,21.3877,115700.0
2005-06-27 14:35:00,33.66,33.66,33.59,33.59,70100.0,21.3877,21.3877,21.3432,21.3432,70100.0
2005-06-27 14:40:00,33.59,33.61,33.55,33.56,80200.0,21.3432,21.3559,21.3178,21.3241,80200.0
2005-06-27 14:45:00,33.56,33.58,33.55,33.56,40300.0,21.3241,21.3368,21.3178,21.3241,40300.0
2005-06-27 14:50:00,33.57,33.62,33.56,33.62,57000.0,21.3305,21.3623,21.3241,21.3623,57000.0
2005-06-27 14:55:00,33.62,33.65,33.6,33.6,42800.0,21.3623,21.3813,21.3495,21.3495,42800.0
2005-06-27 15:00:00,33.6,33.61,33.58,33.6,73200.0,21.3495,21.3559,21.3368,21.3495,73200.0
2005-06-27 15:05:00,33.6,33.75,33.6,33.75,80300.0,21.3495,21.4449,21.3495,21.4449,80300.0
2005-06-27 15:10:00,33.75,33.79,33.73,33.75,81000.0,21.4449,21.4703,21.4321,21.4449,81000.0
2005-06-27 15:15:00,33.75,33.81,33.73,33.8,104200.0,21.4449,21.483,21.4321,21.4766,104200.0
2005-06-27 15:20:00,33.8,33.81,33.73,33.73,110500.0,21.4766,21.483,21.4321,21.4321,110500.0
2005-06-27 15:25:00,33.73,33.79,33.73,33.77,126500.0,21.4321,21.4703,21.4321,21.4576,126500.0
2005-06-27 15:30:00,33.78,33.84,33.76,33.78,39000.0,21.4639,21.502,21.4512,21.4639,39000.0
2005-06-27 15:35:00,33.77,33.79,33.7,33.71,148200.0,21.4576,21.4703,21.4131,21.4194,148200.0
2005-06-27 15:40:00,33.7,33.71,33.61,33.64,241700.0,21.4131,21.4194,21.3559,21.375,241700.0
2005-06-27 15:45:00,33.64,33.66,33.59,33.6,248300.0,21.375,21.3877,21.3432,21.3495,248300.0
2005-06-27 15:50:00,33.59,33.61,33.55,33.57,259600.0,21.3432,21.3559,21.3178,21.3305,259600.0
2005-06-27 15:55:00,33.57,33.6,33.55,33.6,248000.0,21.3305,21.3495,21.3178,21.3495,248000.0
2005-06-28 09:30:00,33.86,33.89,33.74,33.8,493300.0,21.5147,21.5338,21.4385,21.4766,493300.0
2005-06-28 09:35:00,33.79,33.81,33.63,33.64,310600.0,21.4703,21.483,21.3686,21.375,310600.0
2005-06-28 09:40:00,33.64,33.66,33.59,33.61,218700.0,21.375,21.3877,21.3432,21.3559,218700.0
2005-06-28 09:45:00,33.62,33.68,33.62,33.63,381200.0,21.3623,21.4004,21.3623,21.3686,381200.0
2005-06-28 09:50:00,33.63,33.63,33.45,33.5,405400.0,21.3686,21.3686,21.2542,21.286,405400.0
2005-06-28 09:55:00,33.5,33.58,33.49,33.54,324400.0,21.286,21.3368,21.2796,21.3114,324400.0
2005-06-28 10:00:00,33.54,33.72,33.54,33.68,303600.0,21.3114,21.4258,21.3114,21.4004,303600.0
2005-06-28 10:05:00,33.68,33.74,33.67,33.73,372500.0,21.4004,21.4385,21.394,21.4321,372500.0
2005-06-28 10:10:00,33.72,33.78,33.72,33.75,184900.0,21.4258,21.4639,21.4258,21.4449,184900.0
2005-06-28 10:15:00,33.75,33.8,33.72,33.8,153400.0,21.4449,21.4766,21.4258,21.4766,153400.0
2005-06-28 10:20:00,33.8,33.83,33.79,33.82,155000.0,21.4766,21.4957,21.4703,21.4893,155000.0
2005-06-28 10:25:00,33.82,33.83,33.78,33.79,102400.0,21.4893,21.4957,21.4639,21.4703,102400.0
2005-06-28 10:30:00,33.79,33.85,33.78,33.83,94600.0,21.4703,21.5084,21.4639,21.4957,94600.0
2005-06-28 10:35:00,33.83,33.84,33.77,33.8,76400.0,21.4957,21.502,21.4576,21.4766,76400.0
2005-06-28 10:40:00,33.81,33.83,33.78,33.78,168000.0,21.483,21.4957,21.4639,21.4639,168000.0
2005-06-28 10:45:00,33.78,33.78,33.73,33.75,113600.0,21.4639,21.4639,21.4321,21.4449,113600.0
2005-06-28 10:50:00,33.74,33.74,33.63,33.64,92300.0,21.4385,21.4385,21.3686,21.375,92300.0
2005-06-28 10:55:00,33.64,33.7,33.6,33.6,103300.0,21.375,21.4131,21.3495,21.3495,103300.0
2005-06-28 11:00:00,33.61,33.71,33.59,33.69,87100.0,21.3559,21.4194,21.3432,21.4067,87100.0
2005-06-28 11:05:00,33.69,33.75,33.67,33.74,102300.0,21.4067,21.4449,21.394,21.4385,102300.0
2005-06-28 11:10:00,33.74,33.74,33.7,33.71,84100.0,21.4385,21.4385,21.4131,21.4194,84100.0
2005-06-28 11:15:00,33.7,33.72,33.7,33.7,168700.0,21.4131,21.4258,21.4131,21.4131,168700.0
2005-06-28 11:20:00,33.7,33.85,33.7,33.84,151500.0,21.4131,21.5084,21.4131,21.502,151500.0
2005-06-28 11:25:00,33.85,33.86,33.81,33.81,132500.0,21.5084,21.5147,21.483,21.483,132500.0
2005-06-28 11:30:00,33.81,33.88,33.8,33.83,193600.0,21.483,21.5275,21.4766,21.4957,193600.0
2005-06-28 11:35:00,33.83,33.88,33.83,33.87,99000.0,21.4957,21.5275,21.4957,21.5211,99000.0
2005-06-28 11:40:00,33.87,33.92,33.86,33.88,150600.0,21.5211,21.5529,21.5147,21.5275,150600.0
2005-06-28 11:45:00,33.88,33.9,33.82,33.82,120300.0,21.5275,21.5402,21.4893,21.4893,120300.0
2005-06-28 11:50:00,33.82,33.86,33.8,33.83,109900.0,21.4893,21.5147,21.4766,21.4957,109900.0
2005-06-28 11:55:00,33.83,33.84,33.82,33.83,16900.0,21.4957,21.502,21.4893,21.4957,16900.0
2005-06-28 12:00:00,33.83,33.83,33.74,33.77,108700.0,21.4957,21.4957,21.4385,21.4576,108700.0
2005-06-28 12:05:00,33.77,33.83,33.77,33.79,89900.0,21.4576,21.4957,21.4576,21.4703,89900.0
2005-06-28 12:10:00,33.79,33.8,33.76,33.76,48800.0,21.4703,21.4766,21.4512,21.4512,48800.0
2005-06-28 12:15:00,33.76,33.8,33.75,33.75,71000.0,21.4512,21.4766,21.4449,21.4449,71000.0
2005-06-28 12:20:00,33.75,33.79,33.75,33.76,83000.0,21.4449,21.4703,21.4449,21.4512,83000.0
2005-06-28 12:25:00,33.77,33.79,33.73,33.73,75100.0,21.4576,21.4703,21.4321,21.4321,75100.0
2005-06-28 12:30:00,33.73,33.75,33.72,33.73,56000.0,21.4321,21.4449,21.4258,21.4321,56000.0
2005-06-28 12:35:00,33.72,33.72,33.71,33.71,62900.0,21.4258,21.4258,21.4194,21.4194,62900.0
2005-06-28 12:40:00,33.71,33.72,33.7,33.7,84000.0,21.4194,21.4258,21.4131,21.4131,84000.0
2005-06-28 12:45:00,33.7,33.73,33.7,33.73,52000.0,21.4131,21.4321,21.4131,21.4321,52000.0
2005-06-28 12:50:00,33.73,33.73,33.7,33.7,54500.0,21.4321,21.4321,21.4131,21.4131,54500.0
2005-06-28 12:55:00,33.7,33.71,33.7,33.7,18300.0,21.4131,21.4194,21.4131,21.4131,18300.0
2005-06-28 13:00:00,33.7,33.74,33.7,33.74,26200.0,21.4131,21.4385,21.4131,21.4385,26200.0
2005-06-28 13:05:00,33.73,33.76,33.72,33.72,239200.0,21.4321,21.4512,21.4258,21.4258,239200.0
2005-06-28 13:10:00,33.73,33.81,33.73,33.79,137400.0,21.4321,21.483,21.4321,21.4703,137400.0
2005-06-28 13:15:00,33.79,33.82,33.76,33.77,118500.0,21.4703,21.4893,21.4512,21.4576,118500.0
2005-06-28 13:20:00,33.77,33.79,33.76,33.78,56200.0,21.4576,21.4703,21.4512,21.4639,56200.0
2005-06-28 13:25:00,33.78,33.8,33.75,33.75,97200.0,21.4639,21.4766,21.4449,21.4449,97200.0
2005-06-28 13:30:00,33.76,33.76,33.64,33.66,186500.0,21.4512,21.4512,21.375,21.3877,186500.0
2005-06-28 13:35:00,33.66,33.66,33.55,33.64,280000.0,21.3877,21.3877,21.3178,21.375,280000.0
2005-06-28 13:40:00,33.64,33.7,33.64,33.65,156800.0,21.375,21.4131,21.375,21.3813,156800.0
2005-06-28 13:45:00,33.64,33.7,33.62,33.65,66800.0,21.375,21.4131,21.3623,21.3813,66800.0
2005-06-28 13:50:00,33.67,33.73,33.66,33.68,171100.0,21.394,21.4321,21.3877,21.4004,171100.0
2005-06-28 13:55:00,33.67,33.69,33.64,33.64,74000.0,21.394,21.4067,21.375,21.375,74000.0
2005-06-28 14:00:00,33.65,33.66,33.62,33.63,154800.0,21.3813,21.3877,21.3623,21.3686,154800.0
2005-06-28 14:05:00,33.62,33.69,33.62,33.68,103500.0,21.3623,21.4067,21.3623,21.4004,103500.0
2005-06-28 14:10:00,33.69,33.71,33.65,33.7,63000.0,21.4067,21.4194,21.3813,21.4131,63000.0
2005-06-28 14:15:00,33.7,33.74,33.7,33.73,39600.0,21.4131,21.4385,21.4131,21.4321,39600.0
2005-06-28 14:20:00,33.72,33.81,33.72,33.76,188400.0,21.4258,21.483,21.4258,21.4512,188400.0
2005-06-28 14:25:00,33.76,33.78,33.74,33.77,172900.0,21.4512,21.4639,21.4385,21.4576,172900.0
2005-06-28 14:30:00,33.77,33.81,33.76,33.78,71100.0,21.4576,21.483,21.4512,21.4639,71100.0
2005-06-28 14:35:00,33.79,33.81,33.76,33.77,158000.0,21.4703,21.483,21.4512,21.4576,158000.0
2005-06-28 14:40:00,33.78,33.85,33.77,33.8,204800.0,21.4639,21.5084,21.4576,21.4766,204800.0
2005-06-28 14:45:00,33.8,33.88,33.78,33.83,318300.0,21.4766,21.5275,21.4639,21.4957,318300.0
2005-06-28 14:50:00,33.83,33.88,33.81,33.85,156000.0,21.4957,21.5275,21.483,21.5084,156000.0
2005-06-28 14:55:00,33.84,33.88,33.83,33.83,89500.0,21.502,21.5275,21.4957,21.4957,89500.0
2005-06-28 15:00:00,33.84,33.9,33.83,33.86,128300.0,21.502,21.5402,21.4957,21.5147,128300.0
2005-06-28 15:05:00,33.87,33.93,33.86,33.89,195800.0,21.5211,21.5592,21.5147,21.5338,195800.0
2005-06-28 15:10:00,33.9,33.91,33.83,33.85,159300.0,21.5402,21.5465,21.4957,21.5084,159300.0
2005-06-28 15:15:00,33.85,33.89,33.83,33.85,147000.0,21.5084,21.5338,21.4957,21.5084,147000.0
2005-06-28 15:20:00,33.85,33.85,33.8,33.81,127700.0,21.5084,21.5084,21.4766,21.483,127700.0
2005-06-28 15:25:00,33.81,33.84,33.8,33.83,103700.0,21.483,21.502,21.4766,21.4957,103700.0
2005-06-28 15:30:00,33.82,33.83,33.75,33.76,253000.0,21.4893,21.4957,21.4449,21.4512,253000.0
2005-06-28 15:35:00,33.76,33.77,33.7,33.73,207500.0,21.4512,21.4576,21.4131,21.4321,207500.0
2005-06-28 15:40:00,33.73,33.76,33.69,33.71,195400.0,21.4321,21.4512,21.4067,21.4194,195400.0
2005-06-28 15:45:00,33.71,33.73,33.66,33.68,220200.0,21.4194,21.4321,21.3877,21.4004,220200.0
2005-06-28 15:50:00,33.68,33.7,33.65,33.65,225800.0,21.4004,21.4131,21.3813,21.3813,225800.0
2005-06-28 15:55:00,33.65,33.66,33.5,33.51,542800.0,21.3813,21.3877,21.286,21.2924,542800.0
2005-06-29 09:30:00,33.54,33.81,33.5,33.79,551500.0,21.3114,21.483,21.286,21.4703,551500.0
2005-06-29 09:35:00,33.8,33.88,33.65,33.7,326200.0,21.4766,21.5275,21.3813,21.4131,326200.0
2005-06-29 09:40:00,33.7,33.79,33.63,33.64,189800.0,21.4131,21.4703,21.3686,21.375,189800.0
2005-06-29 09:45:00,33.64,33.86,33.52,33.82,398300.0,21.375,21.5147,21.2987,21.4893,398300.0
2005-06-29 09:50:00,33.81,33.83,33.7,33.72,173600.0,21.483,21.4957,21.4131,21.4258,173600.0
2005-06-29 09:55:00,33.72,33.77,33.64,33.67,131100.0,21.4258,21.4576,21.375,21.394,131100.0
2005-06-29 10:00:00,33.66,33.69,33.6,33.6,179000.0,21.3877,21.4067,21.3495,21.3495,179000.0
2005-06-29 10:05:00,33.6,33.62,33.5,33.6,220100.0,21.3495,21.3623,21.286,21.3495,220100.0
2005-06-29 10:10:00,33.6,33.6,33.51,33.57,115000.0,21.3495,21.3495,21.2924,21.3305,115000.0
2005-06-29 10:15:00,33.56,33.67,33.52,33.62,96700.0,21.3241,21.394,21.2987,21.3623,96700.0
2005-06-29 10:20:00,33.62,33.64,33.55,33.57,75100.0,21.3623,21.375,21.3178,21.3305,75100.0
2005-06-29 10:25:00,33.56,33.65,33.55,33.59,66800.0,21.3241,21.3813,21.3178,21.3432,66800.0
2005-06-29 10:30:00,33.58,33.73,33.58,33.67,193900.0,21.3368,21.4321,21.3368,21.394,193900.0
2005-06-29 10:35:00,33.66,33.71,33.6,33.62,105800.0,21.3877,21.4194,21.3495,21.3623,105800.0
2005-06-29 10:40:00,33.62,33.75,33.62,33.75,159300.0,21.3623,21.4449,21.3623,21.4449,159300.0
2005-06-29 10:45:00,33.75,33.83,33.74,33.81,116100.0,21.4449,21.4957,21.4385,21.483,116100.0
2005-06-29 10:50:00,33.82,33.84,33.79,33.81,82300.0,21.4893,21.502,21.4703,21.483,82300.0
2005-06-29 10:55:00,33.81,33.82,33.74,33.77,200600.0,21.483,21.4893,21.4385,21.4576,200600.0
2005-06-29 11:00:00,33.76,33.79,33.69,33.7,115000.0,21.4512,21.4703,21.4067,21.4131,115000.0
2005-06-29 11:05:00,33.71,33.75,33.65,33.66,116000.0,21.4194,21.4449,21.3813,21.3877,116000.0
2005-06-29 11:10:00,33.66,33.68,33.61,33.61,97300.0,21.3877,21.4004,21.3559,21.3559,97300.0
2005-06-29 11:15:00,33.61,33.67,33.58,33.65,106400.0,21.3559,21.394,21.3368,21.3813,106400.0
2005-06-29 11:20:00,33.65,33.71,33.62,33.71,86000.0,21.3813,21.4194,21.3623,21.4194,86000.0
2005-06-29 11:25:00,33.71,33.71,33.66,33.71,66200.0,21.4194,21.4194,21.3877,21.4194,66200.0
2005-06-29 11:30:00,33.71,33.71,33.64,33.66,49300.0,21.4194,21.4194,21.375,21.3877,49300.0
2005-06-29 11:35:00,33.66,33.66,33.6,33.62,78500.0,21.3877,21.3877,21.3495,21.3623,78500.0
2005-06-29 11:40:00,33.63,33.63,33.59,33.6,110600.0,21.3686,21.3686,21.3432,21.3495,110600.0
2005-06-29 11:45:00,33.6,33.65,33.6,33.65,65400.0,21.3495,21.3813,21.3495,21.3813,65400.0
2005-06-29 11:50:00,33.65,33.65,33.59,33.6,34900.0,21.3813,21.3813,21.3432,21.3495,34900.0
2005-06-29 11:55:00,33.61,33.63,33.59,33.6,72600.0,21.3559,21.3686,21.3432,21.3495,72600.0
2005-06-29 12:00:00,33.6,33.61,33.56,33.57,64300.0,21.3495,21.3559,21.3241,21.3305,64300.0
2005-06-29 12:05:00,33.56,33.58,33.53,33.57,69800.0,21.3241,21.3368,21.3051,21.3305,69800.0
2005-06-29 12:10:00,33.57,33.6,33.56,33.58,23300.0,21.3305,21.3495,21.3241,21.3368,23300.0
2005-06-29 12:15:00,33.57,33.58,33.55,33.57,34600.0,21.3305,21.3368,21.3178,21.3305,34600.0
2005-06-29 12:20:00,33.56,33.6,33.56,33.58,37700.0,21.3241,21.3495,21.3241,21.3368,37700.0
2005-06-29 12:25:00,33.58,33.6,33.57,33.58,60100.0,21.3368,21.3495,21.3305,21.3368,60100.0
2005-06-29 12:30:00,33.58,33.58,33.51,33.54,130200.0,21.3368,21.3368,21.2924,21.3114,130200.0
2005-06-29 12:35:00,33.53,33.56,33.52,33.53,37300.0,21.3051,21.3241,21.2987,21.3051,37300.0
2005-06-29 12:40:00,33.52,33.55,33.51,33.55,18600.0,21.2987,21.3178,21.2924,21.3178,18600.0
2005-06-29 12:45:00,33.54,33.55,33.54,33.55,30700.0,21.3114,21.3178,21.3114,21.3178,30700.0
2005-06-29 12:50:00,33.55,33.6,33.54,33.59,71700.0,21.3178,21.3495,21.3114,21.3432,71700.0
2005-06-29 12:55:00,33.59,33.62,33.58,33.62,62200.0,21.3432,21.3623,21.3368,21.3623,62200.0
2005-06-29 13:00:00,33.62,33.62,33.54,33.54,79800.0,21.3623,21.3623,21.3114,21.3114,79800.0
2005-06-29 13:05:00,33.55,33.58,33.55,33.58,48200.0,21.3178,21.3368,21.3178,21.3368,48200.0
2005-06-29 13:10:00,33.58,33.64,33.57,33.63,76600.0,21.3368,21.375,21.3305,21.3686,76600.0
2005-06-29 13:15:00,33.62,33.63,33.54,33.57,65600.0,21.3623,21.3686,21.3114,21.3305,65600.0
2005-06-29 13:20:00,33.57,33.62,33.56,33.58,41300.0,21.3305,21.3623,21.3241,21.3368,41300.0
2005-06-29 13:25:00,33.6,33.6,33.58,33.58,9900.0,21.3495,21.3495,21.3368,21.3368,9900.0
2005-06-29 13:30:00,33.59,33.61,33.56,33.56,65700.0,21.3432,21.3559,21.3241,21.3241,65700.0
2005-06-29 13:35:00,33.56,33.56,33.44,33.46,246400.0,21.3241,21.3241,21.2479,21.2606,246400.0
2005-06-29 13:40:00,33.46,33.52,33.45,33.51,130800.0,21.2606,21.2987,21.2542,21.2924,130800.0
2005-06-29 13:45:00,33.51,33.52,33.44,33.48,147800.0,21.2924,21.2987,21.2479,21.2733,147800.0
2005-06-29 13:50:00,33.49,33.5,33.44,33.48,107800.0,21.2796,21.286,21.2479,21.2733,107800.0
2005-06-29 13:55:00,33.48,33.5,33.44,33.47,115100.0,21.2733,21.286,21.2479,21.2669,115100.0
2005-06-29 14:00:00,33.47,33.47,33.4,33.46,108600.0,21.2669,21.2669,21.2225,21.2606,108600.0
2005-06-29 14:05:00,33.46,33.54,33.46,33.51,78600.0,21.2606,21.3114,21.2606,21.2924,78600.0
2005-06-29 14:10:00,33.52,33.55,33.51,33.54,76200.0,21.2987,21.3178,21.2924,21.3114,76200.0
2005-06-29 14:15:00,33.53,33.55,33.53,33.55,63300.0,21.3051,21.3178,21.3051,21.3178,63300.0
2005-06-29 14:20:00,33.54,33.55,33.54,33.55,38300.0,21.3114,21.3178,21.3114,21.3178,38300.0
2005-06-29 14:25:00,33.54,33.57,33.54,33.56,70400.0,21.3114,21.3305,21.3114,21.3241,70400.0
2005-06-29 14:30:00,33.57,33.61,33.56,33.6,67100.0,21.3305,21.3559,21.3241,21.3495,67100.0
2005-06-29 14:35:00,33.6,33.61,33.57,33.58,76300.0,21.3495,21.3559,21.3305,21.3368,76300.0
2005-06-29 14:40:00,33.57,33.6,33.56,33.58,63800.0,21.3305,21.3495,21.3241,21.3368,63800.0
2005-06-29 14:45:00,33.58,33.63,33.56,33.57,102700.0,21.3368,21.3686,21.3241,21.3305,102700.0
2005-06-29 14:50:00,33.57,33.58,33.5,33.52,126600.0,21.3305,21.3368,21.286,21.2987,126600.0
2005-06-29 14:55:00,33.53,33.56,33.42,33.48,163600.0,21.3051,21.3241,21.2352,21.2733,163600.0
2005-06-29 15:00:00,33.48,33.54,33.45,33.54,102900.0,21.2733,21.3114,21.2542,21.3114,102900.0
2005-06-29 15:05:00,33.54,33.55,33.5,33.51,58600.0,21.3114,21.3178,21.286,21.2924,58600.0
2005-06-29 15:10:00,33.52,33.52,33.46,33.48,92400.0,21.2987,21.2987,21.2606,21.2733,92400.0
2005-06-29 15:15:00,33.47,33.51,33.47,33.47,67600.0,21.2669,21.2924,21.2669,21.2669,67600.0
2005-06-29 15:20:00,33.47,33.48,33.44,33.45,110800.0,21.2669,21.2733,21.2479,21.2542,110800.0
2005-06-29 15:25:00,33.44,33.47,33.4,33.46,141200.0,21.2479,21.2669,21.2225,21.2606,141200.0
2005-06-29 15:30:00,33.45,33.49,33.41,33.44,120700.0,21.2542,21.2796,21.2288,21.2479,120700.0
2005-06-29 15:35:00,33.44,33.51,33.44,33.5,92200.0,21.2479,21.2924,21.2479,21.286,92200.0
2005-06-29 15:40:00,33.5,33.54,33.47,33.5,105200.0,21.286,21.3114,21.2669,21.286,105200.0
2005-06-29 15:45:00,33.5,33.58,33.47,33.53,218000.0,21.286,21.3368,21.2669,21.3051,218000.0
2005-06-29 15:50:00,33.53,33.57,33.51,33.55,132700.0,21.3051,21.3305,21.2924,21.3178,132700.0
2005-06-29 15:55:00,33.55,33.55,33.49,33.53,354400.0,21.3178,21.3178,21.2796,21.3051,354400.0
2005-06-30 09:30:00,33.66,33.71,33.56,33.64,642200.0,21.3877,21.4194,21.3241,21.375,642200.0
2005-06-30 09:35:00,33.63,33.69,33.47,33.61,302400.0,21.3686,21.4067,21.2669,21.3559,302400.0
2005-06-30 09:40:00,33.61,33.62,33.51,33.6,174700.0,21.3559,21.3623,21.2924,21.3495,174700.0
2005-06-30 09:45:00,33.6,33.6,33.53,33.53,130200.0,21.3495,21.3495,21.3051,21.3051,130200.0
2005-06-30 09:50:00,33.53,33.53,33.28,33.29,211900.0,21.3051,21.3051,21.1462,21.1526,211900.0
2005-06-30 09:55:00,33.29,33.42,33.25,33.38,174900.0,21.1526,21.2352,21.1272,21.2098,174900.0
2005-06-30 10:00:00,33.37,33.41,33.26,33.29,86600.0,21.2034,21.2288,21.1335,21.1526,86600.0
2005-06-30 10:05:00,33.29,33.45,33.28,33.44,95400.0,21.1526,21.2542,21.1462,21.2479,95400.0
2005-06-30 10:10:00,33.43,33.46,33.36,33.39,87200.0,21.2415,21.2606,21.197,21.2161,87200.0
2005-06-30 10:15:00,33.4,33.49,33.4,33.49,60200.0,21.2225,21.2796,21.2225,21.2796,60200.0
2005-06-30 10:20:00,33.48,33.6,33.48,33.52,132700.0,21.2733,21.3495,21.2733,21.2987,132700.0
2005-06-30 10:25:00,33.52,33.61,33.49,33.55,119900.0,21.2987,21.3559,21.2796,21.3178,119900.0
2005-06-30 10:30:00,33.54,33.66,33.54,33.62,137900.0,21.3114,21.3877,21.3114,21.3623,137900.0
2005-06-30 10:35:00,33.62,33.66,33.61,33.64,57300.0,21.3623,21.3877,21.3559,21.375,57300.0
2005-06-30 10:40:00,33.63,33.64,33.58,33.63,129000.0,21.3686,21.375,21.3368,21.3686,129000.0
2005-06-30 10:45:00,33.62,33.62,33.55,33.56,70000.0,21.3623,21.3623,21.3178,21.3241,70000.0
2005-06-30 10:50:00,33.57,33.58,33.5,33.56,142100.0,21.3305,21.3368,21.286,21.3241,142100.0
2005-06-30 10:55:00,33.55,33.55,33.47,33.52,88100.0,21.3178,21.3178,21.2669,21.2987,88100.0
2005-06-30 11:00:00,33.52,33.52,33.34,33.42,143900.0,21.2987,21.2987,21.1843,21.2352,143900.0
2005-06-30 11:05:00,33.42,33.46,33.35,33.43,154300.0,21.2352,21.2606,21.1907,21.2415,154300.0
2005-06-30 11:10:00,33.43,33.45,33.39,33.39,71400.0,21.2415,21.2542,21.2161,21.2161,71400.0
2005-06-30 11:15:00,33.39,33.39,33.35,33.35,79800.0,21.2161,21.2161,21.1907,21.1907,79800.0
2005-06-30 11:20:00,33.35,33.36,33.31,33.33,191200.0,21.1907,21.197,21.1653,21.178,191200.0
2005-06-30 11:25:00,33.33,33.35,33.25,33.29,169700.0,21.178,21.1907,21.1272,21.1526,169700.0
2005-06-30 11:30:00,33.29,33.33,33.26,33.29,100700.0,21.1526,21.178,21.1335,21.1526,100700.0
2005-06-30 11:35:00,33.29,33.33,33.29,33.33,60600.0,21.1526,21.178,21.1526,21.178,60600.0
2005-06-30 11:40:00,33.32,33.34,33.28,33.3,64300.0,21.1716,21.1843,21.1462,21.1589,64300.0
2005-06-30 11:45:00,33.3,33.37,33.3,33.31,117500.0,21.1589,21.2034,21.1589,21.1653,117500.0
2005-06-30 11:50:00,33.31,33.34,33.27,33.3,117200.0,21.1653,21.1843,21.1399,21.1589,117200.0
2005-06-30 11:55:00,33.3,33.33,33.29,33.33,104700.0,21.1589,21.178,21.1526,21.178,104700.0
2005-06-30 12:00:00,33.33,33.34,33.24,33.25,216000.0,21.178,21.1843,21.1208,21.1272,216000.0
2005-06-30 12:05:00,33.25,33.25,33.18,33.18,157900.0,21.1272,21.1272,21.0827,21.0827,157900.0
2005-06-30 12:10:00,33.19,33.21,33.16,33.2,126800.0,21.089,21.1017,21.07,21.0954,126800.0
2005-06-30 12:15:00,33.22,33.28,33.2,33.27,73300.0,21.1081,21.1462,21.0954,21.1399,73300.0
2005-06-30 12:20:00,33.28,33.28,33.19,33.19,36100.0,21.1462,21.1462,21.089,21.089,36100.0
2005-06-30 12:25:00,33.19,33.21,33.19,33.21,27100.0,21.089,21.1017,21.089,21.1017,27100.0
2005-06-30 12:30:00,33.21,33.24,33.2,33.24,46000.0,21.1017,21.1208,21.0954,21.1208,46000.0
2005-06-30 12:35:00,33.24,33.27,33.21,33.21,41300.0,21.1208,21.1399,21.1017,21.1017,41300.0
2005-06-30 12:40:00,33.21,33.21,33.15,33.21,78500.0,21.1017,21.1017,21.0636,21.1017,78500.0
2005-06-30 12:45:00,33.21,33.22,33.19,33.22,31100.0,21.1017,21.1081,21.089,21.1081,31100.0
2005-06-30 12:50:00,33.21,33.21,33.18,33.2,46600.0,21.1017,21.1017,21.0827,21.0954,46600.0
2005-06-30 12:55:00,33.2,33.2,33.17,33.17,52900.0,21.0954,21.0954,21.0763,21.0763,52900.0
2005-06-30 13:00:00,33.18,33.24,33.18,33.24,68500.0,21.0827,21.1208,21.0827,21.1208,68500.0
2005-06-30 13:05:00,33.24,33.3,33.22,33.3,64900.0,21.1208,21.1589,21.1081,21.1589,64900.0
2005-06-30 13:10:00,33.29,33.33,33.29,33.31,102800.0,21.1526,21.178,21.1526,21.1653,102800.0
2005-06-30 13:15:00,33.31,33.33,33.25,33.26,73600.0,21.1653,21.178,21.1272,21.1335,73600.0
2005-06-30 13:20:00,33.26,33.26,33.17,33.18,103400.0,21.1335,21.1335,21.0763,21.0827,103400.0
2005-06-30 13:25:00,33.19,33.19,33.17,33.18,47000.0,21.089,21.089,21.0763,21.0827,47000.0
2005-06-30 13:30:00,33.19,33.26,33.14,33.22,299500.0,21.089,21.1335,21.0573,21.1081,299500.0
2005-06-30 13:35:00,33.22,33.29,33.22,33.26,75800.0,21.1081,21.1526,21.1081,21.1335,75800.0
2005-06-30 13:40:00,33.26,33.26,33.24,33.24,23900.0,21.1335,21.1335,21.1208,21.1208,23900.0
2005-06-30 13:45:00,33.24,33.25,33.24,33.24,28000.0,21.1208,21.1272,21.1208,21.1208,28000.0
2005-06-30 13:50:00,33.24,33.4,33.23,33.4,155800.0,21.1208,21.2225,21.1144,21.2225,155800.0
2005-06-30 13:55:00,33.4,33.42,33.38,33.4,59700.0,21.2225,21.2352,21.2098,21.2225,59700.0
2005-06-30 14:00:00,33.41,33.44,33.36,33.39,88700.0,21.2288,21.2479,21.197,21.2161,88700.0
2005-06-30 14:05:00,33.4,33.41,33.36,33.4,76200.0,21.2225,21.2288,21.197,21.2225,76200.0
2005-06-30 14:10:00,33.4,33.45,33.36,33.45,85800.0,21.2225,21.2542,21.197,21.2542,85800.0
2005-06-30 14:15:00,33.44,33.53,33.37,33.44,323500.0,21.2479,21.3051,21.2034,21.2479,323500.0
2005-06-30 14:20:00,33.44,33.44,33.2,33.26,327300.0,21.2479,21.2479,21.0954,21.1335,327300.0
2005-06-30 14:25:00,33.25,33.31,33.21,33.29,166600.0,21.1272,21.1653,21.1017,21.1526,166600.0
2005-06-30 14:30:00,33.29,33.33,33.03,33.08,416900.0,21.1526,21.178,20.9874,21.0191,416900.0
2005-06-30 14:35:00,33.07,33.1,33.01,33.03,255600.0,21.0128,21.0318,20.9747,20.9874,255600.0
2005-06-30 14:40:00,33.03,33.1,33.01,33.08,248600.0,20.9874,21.0318,20.9747,21.0191,248600.0
2005-06-30 14:45:00,33.09,33.15,33.06,33.06,217200.0,21.0255,21.0636,21.0064,21.0064,217200.0
2005-06-30 14:50:00,33.07,33.09,33.02,33.08,143400.0,21.0128,21.0255,20.981,21.0191,143400.0
2005-06-30 14:55:00,33.09,33.16,33.07,33.14,202000.0,21.0255,21.07,21.0128,21.0573,202000.0
2005-06-30 15:00:00,33.14,33.18,33.14,33.16,149300.0,21.0573,21.0827,21.0573,21.07,149300.0
2005-06-30 15:05:00,33.16,33.17,33.1,33.13,112000.0,21.07,21.0763,21.0318,21.0509,112000.0
2005-06-30 15:10:00,33.13,33.18,33.09,33.14,91200.0,21.0509,21.0827,21.0255,21.0573,91200.0
2005-06-30 15:15:00,33.15,33.22,33.1,33.2,138700.0,21.0636,21.1081,21.0318,21.0954,138700.0
2005-06-30 15:20:00,33.2,33.21,33.14,33.17,180800.0,21.0954,21.1017,21.0573,21.0763,180800.0
2005-06-30 15:25:00,33.17,33.19,33.13,33.16,105300.0,21.0763,21.089,21.0509,21.07,105300.0
2005-06-30 15:30:00,33.15,33.21,33.14,33.16,239800.0,21.0636,21.1017,21.0573,21.07,239800.0
2005-06-30 15:35:00,33.16,33.22,33.14,33.2,342500.0,21.07,21.1081,21.0573,21.0954,342500.0
2005-06-30 15:40:00,33.2,33.22,33.1,33.14,228600.0,21.0954,21.1081,21.0318,21.0573,228600.0
2005-06-30 15:45:00,33.13,33.19,33.09,33.1,254200.0,21.0509,21.089,21.0255,21.0318,254200.0
2005-06-30 15:50:00,33.09,33.1,33.03,33.06,381400.0,21.0255,21.0318,20.9874,21.0064,381400.0
2005-06-30 15:55:00,33.06,33.07,33.01,33.01,617000.0,21.0064,21.0128,20.9747,20.9747,617000.0
2005-07-01 09:30:00,33.24,33.69,33.18,33.62,867600.0,21.1208,21.4067,21.0827,21.3623,867600.0
2005-07-01 09:35:00,33.62,33.74,33.24,33.65,500000.0,21.3623,21.4385,21.1208,21.3813,500000.0
2005-07-01 09:40:00,33.65,33.65,33.5,33.57,305800.0,21.3813,21.3813,21.286,21.3305,305800.0
2005-07-01 09:45:00,33.58,33.71,33.58,33.7,185600.0,21.3368,21.4194,21.3368,21.4131,185600.0
2005-07-01 09:50:00,33.7,33.86,33.69,33.81,316200.0,21.4131,21.5147,21.4067,21.483,316200.0
2005-07-01 09:55:00,33.81,34.02,33.79,33.93,390700.0,21.483,21.6164,21.4703,21.5592,390700.0
2005-07-01 10:00:00,33.93,33.95,33.81,33.88,294500.0,21.5592,21.5719,21.483,21.5275,294500.0
2005-07-01 10:05:00,33.88,33.89,33.79,33.79,215400.0,21.5275,21.5338,21.4703,21.4703,215400.0
2005-07-01 10:10:00,33.8,33.81,33.67,33.74,249400.0,21.4766,21.483,21.394,21.4385,249400.0
2005-07-01 10:15:00,33.74,33.9,33.73,33.8,217800.0,21.4385,21.5402,21.4321,21.4766,217800.0
2005-07-01 10:20:00,33.8,33.87,33.79,33.81,168100.0,21.4766,21.5211,21.4703,21.483,168100.0
2005-07-01 10:25:00,33.81,33.85,33.7,33.85,247400.0,21.483,21.5084,21.4131,21.5084,247400.0
2005-07-01 10:30:00,33.85,33.98,33.85,33.94,259900.0,21.5084,21.591,21.5084,21.5656,259900.0
2005-07-01 10:35:00,33.94,33.95,33.88,33.89,174200.0,21.5656,21.5719,21.5275,21.5338,174200.0
2005-07-01 10:40:00,33.88,33.91,33.85,33.87,109300.0,21.5275,21.5465,21.5084,21.5211,109300.0
2005-07-01 10:45:00,33.87,33.9,33.85,33.88,99900.0,21.5211,21.5402,21.5084,21.5275,99900.0
2005-07-01 10:50:00,33.88,33.9,33.86,33.89,119700.0,21.5275,21.5402,21.5147,21.5338,119700.0
2005-07-01 10:55:00,33.89,33.94,33.88,33.93,133100.0,21.5338,21.5656,21.5275,21.5592,133100.0
2005-07-01 11:00:00,33.92,33.93,33.88,33.9,185400.0,21.5529,21.5592,21.5275,21.5402,185400.0
2005-07-01 11:05:00,33.89,33.92,33.82,33.89,248500.0,21.5338,21.5529,21.4893,21.5338,248500.0
2005-07-01 11:10:00,33.89,33.95,33.88,33.91,94200.0,21.5338,21.5719,21.5275,21.5465,94200.0
2005-07-01 11:15:00,33.9,33.94,33.9,33.94,77000.0,21.5402,21.5656,21.5402,21.5656,77000.0
2005-07-01 11:20:00,33.93,34.0,33.93,33.99,137100.0,21.5592,21.6037,21.5592,21.5974,137100.0
2005-07-01 11:25:00,33.99,34.0,33.97,33.98,56500.0,21.5974,21.6037,21.5846,21.591,56500.0
2005-07-01 11:30:00,33.97,33.99,33.97,33.99,125300.0,21.5846,21.5974,21.5846,21.5974,125300.0
2005-07-01 11:35:00,33.99,33.99,33.96,33.99,102000.0,21.5974,21.5974,21.5783,21.5974,102000.0
2005-07-01 11:40:00,33.98,34.0,33.97,33.99,116000.0,21.591,21.6037,21.5846,21.5974,116000.0
2005-07-01 11:45:00,33.99,34.01,33.98,34.01,110600.0,21.5974,21.6101,21.591,21.6101,110600.0
2005-07-01 11:50:00,34.01,34.02,33.99,34.02,71700.0,21.6101,21.6164,21.5974,21.6164,71700.0
2005-07-01 11:55:00,34.02,34.02,33.96,33.99,189400.0,21.6164,21.6164,21.5783,21.5974,189400.0
2005-07-01 12:00:00,33.99,34.01,33.95,33.96,188500.0,21.5974,21.6101,21.5719,21.5783,188500.0
2005-07-01 12:05:00,33.96,33.96,33.89,33.9,118400.0,21.5783,21.5783,21.5338,21.5402,118400.0
2005-07-01 12:10:00,33.91,33.94,33.9,33.9,62900.0,21.5465,21.5656,21.5402,21.5402,62900.0
2005-07-01 12:15:00,33.9,33.94,33.87,33.94,149900.0,21.5402,21.5656,21.5211,21.5656,149900.0
2005-07-01 12:20:00,33.94,34.02,33.94,34.0,89900.0,21.5656,21.6164,21.5656,21.6037,89900.0
2005-07-01 12:25:00,34.0,34.02,33.96,33.96,47000.0,21.6037,21.6164,21.5783,21.5783,47000.0
2005-07-01 12:30:00,33.96,33.98,33.93,33.93,97000.0,21.5783,21.591,21.5592,21.5592,97000.0
2005-07-01 12:35:00,33.93,33.97,33.9,33.95,107800.0,21.5592,21.5846,21.5402,21.5719,107800.0
2005-07-01 12:40:00,33.96,33.97,33.91,33.91,72500.0,21.5783,21.5846,21.5465,21.5465,72500.0
2005-07-01 12:45:00,33.92,33.94,33.9,33.93,97900.0,21.5529,21.5656,21.5402,21.5592,97900.0
2005-07-01 12:50:00,33.93,33.96,33.92,33.94,44800.0,21.5592,21.5783,21.5529,21.5656,44800.0
2005-07-01 12:55:00,33.94,33.96,33.93,33.95,52900.0,21.5656,21.5783,21.5592,21.5719,52900.0
2005-07-01 13:00:00,33.95,33.96,33.93,33.94,94600.0,21.5719,21.5783,21.5592,21.5656,94600.0
2005-07-01 13:05:00,33.94,33.95,33.93,33.94,35500.0,21.5656,21.5719,21.5592,21.5656,35500.0
2005-07-01 13:10:00,33.95,34.0,33.94,34.0,126600.0,21.5719,21.6037,21.5656,21.6037,126600.0
2005-07-01 13:15:00,33.99,34.03,33.95,34.01,228000.0,21.5974,21.6228,21.5719,21.6101,228000.0
2005-07-01 13:20:00,34.02,34.08,33.99,34.03,200800.0,21.6164,21.6545,21.5974,21.6228,200800.0
2005-07-01 13:25:00,34.03,34.04,34.02,34.02,30500.0,21.6228,21.6291,21.6164,21.6164,30500.0
2005-07-01 13:30:00,34.02,34.04,34.0,34.02,90200.0,21.6164,21.6291,21.6037,21.6164,90200.0
2005-07-01 13:35:00,34.02,34.08,34.02,34.07,103000.0,21.6164,21.6545,21.6164,21.6482,103000.0
2005-07-01 13:40:00,34.07,34.1,34.05,34.06,71000.0,21.6482,21.6672,21.6355,21.6418,71000.0
2005-07-01 13:45:00,34.06,34.08,34.03,34.06,75400.0,21.6418,21.6545,21.6228,21.6418,75400.0
2005-07-01 13:50:00,34.07,34.07,34.03,34.04,56900.0,21.6482,21.6482,21.6228,21.6291,56900.0
2005-07-01 13:55:00,34.04,34.05,34.02,34.03,90500.0,21.6291,21.6355,21.6164,21.6228,90500.0
2005-07-01 14:00:00,34.02,34.08,34.02,34.06,88500.0,21.6164,21.6545,21.6164,21.6418,88500.0
2005-07-01 14:05:00,34.06,34.09,34.05,34.07,52600.0,21.6418,21.6609,21.6355,21.6482,52600.0
2005-07-01 14:10:00,34.07,34.08,34.01,34.01,73500.0,21.6482,21.6545,21.6101,21.6101,73500.0
2005-07-01 14:15:00,34.01,34.01,33.96,33.96,87200.0,21.6101,21.6101,21.5783,21.5783,87200.0
2005-07-01 14:20:00,33.96,34.02,33.96,34.0,100900.0,21.5783,21.6164,21.5783,21.6037,100900.0
2005-07-01 14:25:00,34.0,34.01,33.98,33.98,31100.0,21.6037,21.6101,21.591,21.591,31100.0
2005-07-01 14:30:00,33.98,33.99,33.92,33.94,64700.0,21.591,21.5974,21.5529,21.5656,64700.0
2005-07-01 14:35:00,33.94,33.97,33.93,33.95,88300.0,21.5656,21.5846,21.5592,21.5719,88300.0
2005-07-01 14:40:00,33.95,33.95,33.91,33.92,59600.0,21.5719,21.5719,21.5465,21.5529,59600.0
2005-07-01 14:45:00,33.92,33.95,33.92,33.92,138300.0,21.5529,21.5719,21.5529,21.5529,138300.0
2005-07-01 14:50:00,33.92,33.93,33.92,33.92,27300.0,21.5529,21.5592,21.5529,21.5529,27300.0
2005-07-01 14:55:00,33.92,33.93,33.91,33.91,55600.0,21.5529,21.5592,21.5465,21.5465,55600.0
2005-07-01 15:00:00,33.91,33.92,33.84,33.87,172600.0,21.5465,21.5529,21.502,21.5211,172600.0
2005-07-01 15:05:00,33.87,33.88,33.85,33.87,89500.0,21.5211,21.5275,21.5084,21.5211,89500.0
2005-07-01 15:10:00,33.87,33.87,33.8,33.8,92400.0,21.5211,21.5211,21.4766,21.4766,92400.0
2005-07-01 15:15:00,33.8,33.85,33.76,33.8,114800.0,21.4766,21.5084,21.4512,21.4766,114800.0
2005-07-01 15:20:00,33.8,33.81,33.75,33.75,69400.0,21.4766,21.483,21.4449,21.4449,69400.0
2005-07-01 15:25:00,33.75,33.75,33.69,33.72,128900.0,21.4449,21.4449,21.4067,21.4258,128900.0
2005-07-01 15:30:00,33.72,33.75,33.68,33.71,123700.0,21.4258,21.4449,21.4004,21.4194,123700.0
2005-07-01 15:35:00,33.72,33.73,33.7,33.72,83900.0,21.4258,21.4321,21.4131,21.4258,83900.0
2005-07-01 15:40:00,33.71,33.72,33.68,33.71,98100.0,21.4194,21.4258,21.4004,21.4194,98100.0
2005-07-01 15:45:00,33.71,33.86,33.71,33.83,244900.0,21.4194,21.5147,21.4194,21.4957,244900.0
2005-07-01 15:50:00,33.84,33.84,33.68,33.7,237500.0,21.502,21.502,21.4004,21.4131,237500.0
2005-07-01 15:55:00,33.7,33.72,33.65,33.66,444300.0,21.4131,21.4258,21.3813,21.3877,444300.0
2005-07-05 09:30:00,33.2,33.55,33.2,33.4,578400.0,21.0954,21.3178,21.0954,21.2225,578400.0
2005-07-05 09:35:00,33.4,33.45,33.32,33.36,190300.0,21.2225,21.2542,21.1716,21.197,190300.0
2005-07-05 09:40:00,33.35,33.36,33.2,33.2,223900.0,21.1907,21.197,21.0954,21.0954,223900.0
2005-07-05 09:45:00,33.2,33.27,33.1,33.15,236800.0,21.0954,21.1399,21.0318,21.0636,236800.0
2005-07-05 09:50:00,33.16,33.25,33.13,33.25,210200.0,21.07,21.1272,21.0509,21.1272,210200.0
2005-07-05 09:55:00,33.25,33.27,33.15,33.25,135300.0,21.1272,21.1399,21.0636,21.1272,135300.0
2005-07-05 10:00:00,33.25,33.36,33.18,33.35,157500.0,21.1272,21.197,21.0827,21.1907,157500.0
2005-07-05 10:05:00,33.35,33.59,33.35,33.55,253200.0,21.1907,21.3432,21.1907,21.3178,253200.0
2005-07-05 10:10:00,33.54,33.68,33.5,33.64,315100.0,21.3114,21.4004,21.286,21.375,315100.0
2005-07-05 10:15:00,33.64,33.68,33.6,33.65,238500.0,21.375,21.4004,21.3495,21.3813,238500.0
2005-07-05 10:20:00,33.65,33.66,33.49,33.5,185000.0,21.3813,21.3877,21.2796,21.286,185000.0
2005-07-05 10:25:00,33.49,33.5,33.39,33.4,159300.0,21.2796,21.286,21.2161,21.2225,159300.0
2005-07-05 10:30:00,33.41,33.66,33.39,33.64,303300.0,21.2288,21.3877,21.2161,21.375,303300.0
2005-07-05 10:35:00,33.64,33.75,33.64,33.7,185600.0,21.375,21.4449,21.375,21.4131,185600.0
2005-07-05 10:40:00,33.7,33.72,33.64,33.71,277200.0,21.4131,21.4258,21.375,21.4194,277200.0
2005-07-05 10:45:00,33.71,33.79,33.71,33.74,124400.0,21.4194,21.4703,21.4194,21.4385,124400.0
2005-07-05 10:50:00,33.74,33.74,33.7,33.71,39600.0,21.4385,21.4385,21.4131,21.4194,39600.0
2005-07-05 10:55:00,33.71,33.79,33.7,33.74,101500.0,21.4194,21.4703,21.4131,21.4385,101500.0
2005-07-05 11:00:00,33.74,33.78,33.64,33.67,90800.0,21.4385,21.4639,21.375,21.394,90800.0
2005-07-05 11:05:00,33.67,33.71,33.65,33.69,79700.0,21.394,21.4194,21.3813,21.4067,79700.0
2005-07-05 11:10:00,33.69,33.71,33.62,33.62,110700.0,21.4067,21.4194,21.3623,21.3623,110700.0
2005-07-05 11:15:00,33.62,33.63,33.57,33.57,103500.0,21.3623,21.3686,21.3305,21.3305,103500.0
2005-07-05 11:20:00,33.57,33.66,33.55,33.65,122400.0,21.3305,21.3877,21.3178,21.3813,122400.0
2005-07-05 11:25:00,33.65,33.67,33.61,33.64,56900.0,21.3813,21.394,21.3559,21.375,56900.0
2005-07-05 11:30:00,33.64,33.7,33.62,33.62,90400.0,21.375,21.4131,21.3623,21.3623,90400.0
2005-07-05 11:35:00,33.62,33.63,33.6,33.62,34000.0,21.3623,21.3686,21.3495,21.3623,34000.0
2005-07-05 11:40:00,33.62,33.62,33.56,33.57,52100.0,21.3623,21.3623,21.3241,21.3305,52100.0
2005-07-05 11:45:00,33.56,33.6,33.47,33.48,127700.0,21.3241,21.3495,21.2669,21.2733,127700.0
2005-07-05 11:50:00,33.48,33.51,33.47,33.51,63800.0,21.2733,21.2924,21.2669,21.2924,63800.0
2005-07-05 11:55:00,33.51,33.56,33.48,33.56,79100.0,21.2924,21.3241,21.2733,21.3241,79100.0
2005-07-05 12:00:00,33.56,33.6,33.56,33.6,77700.0,21.3241,21.3495,21.3241,21.3495,77700.0
2005-07-05 12:05:00,33.6,33.63,33.6,33.6,47700.0,21.3495,21.3686,21.3495,21.3495,47700.0
2005-07-05 12:10:00,33.6,33.6,33.55,33.6,54200.0,21.3495,21.3495,21.3178,21.3495,54200.0
2005-07-05 12:15:00,33.6,33.63,33.58,33.59,45500.0,21.3495,21.3686,21.3368,21.3432,45500.0
2005-07-05 12:20:00,33.58,33.68,33.58,33.65,78800.0,21.3368,21.4004,21.3368,21.3813,78800.0
2005-07-05 12:25:00,33.65,33.72,33.64,33.66,101800.0,21.3813,21.4258,21.375,21.3877,101800.0
2005-07-05 12:30:00,33.67,33.77,33.63,33.77,95900.0,21.394,21.4576,21.3686,21.4576,95900.0
2005-07-05 12:35:00,33.77,33.8,33.73,33.78,76900.0,21.4576,21.4766,21.4321,21.4639,76900.0
2005-07-05 12:40:00,33.76,33.79,33.74,33.77,56400.0,21.4512,21.4703,21.4385,21.4576,56400.0
2005-07-05 12:45:00,33.77,33.77,33.68,33.73,78600.0,21.4576,21.4576,21.4004,21.4321,78600.0
2005-07-05 12:50:00,33.74,33.79,33.72,33.77,54200.0,21.4385,21.4703,21.4258,21.4576,54200.0
2005-07-05 12:55:00,33.77,33.79,33.75,33.76,61800.0,21.4576,21.4703,21.4449,21.4512,61800.0
2005-07-05 13:00:00,33.76,33.8,33.75,33.79,133900.0,21.4512,21.4766,21.4449,21.4703,133900.0
2005-07-05 13:05:00,33.79,33.8,33.74,33.74,131500.0,21.4703,21.4766,21.4385,21.4385,131500.0
2005-07-05 13:10:00,33.74,33.78,33.72,33.73,78300.0,21.4385,21.4639,21.4258,21.4321,78300.0
2005-07-05 13:15:00,33.73,33.74,33.68,33.71,53600.0,21.4321,21.4385,21.4004,21.4194,53600.0
2005-07-05 13:20:00,33.71,33.73,33.7,33.71,49200.0,21.4194,21.4321,21.4131,21.4194,49200.0
2005-07-05 13:25:00,33.71,33.75,33.68,33.68,96000.0,21.4194,21.4449,21.4004,21.4004,96000.0
2005-07-05 13:30:00,33.68,33.69,33.63,33.65,136200.0,21.4004,21.4067,21.3686,21.3813,136200.0
2005-07-05 13:35:00,33.65,33.67,33.61,33.61,127000.0,21.3813,21.394,21.3559,21.3559,127000.0
2005-07-05 13:40:00,33.62,33.65,33.6,33.6,129400.0,21.3623,21.3813,21.3495,21.3495,129400.0
2005-07-05 13:45:00,33.61,33.61,33.58,33.6,91600.0,21.3559,21.3559,21.3368,21.3495,91600.0
2005-07-05 13:50:00,33.6,33.63,33.59,33.63,93100.0,21.3495,21.3686,21.3432,21.3686,93100.0
2005-07-05 13:55:00,33.63,33.7,33.61,33.67,128800.0,21.3686,21.4131,21.3559,21.394,128800.0
2005-07-05 14:00:00,33.67,33.68,33.64,33.67,170300.0,21.394,21.4004,21.375,21.394,170300.0
2005-07-05 14:05:00,33.67,33.72,33.65,33.71,98200.0,21.394,21.4258,21.3813,21.4194,98200.0
2005-07-05 14:10:00,33.71,33.74,33.67,33.67,118200.0,21.4194,21.4385,21.394,21.394,118200.0
2005-07-05 14:15:00,33.67,33.7,33.67,33.69,95600.0,21.394,21.4131,21.394,21.4067,95600.0
2005-07-05 14:20:00,33.69,33.72,33.65,33.66,104300.0,21.4067,21.4258,21.3813,21.3877,104300.0
2005-07-05 14:25:00,33.66,33.71,33.66,33.67,104600.0,21.3877,21.4194,21.3877,21.394,104600.0
2005-07-05 14:30:00,33.67,33.69,33.6,33.67,101000.0,21.394,21.4067,21.3495,21.394,101000.0
2005-07-05 14:35:00,33.67,33.69,33.64,33.64,32700.0,21.394,21.4067,21.375,21.375,32700.0
2005-07-05 14:40:00,33.64,33.68,33.62,33.65,71400.0,21.375,21.4004,21.3623,21.3813,71400.0
2005-07-05 14:45:00,33.65,33.67,33.62,33.65,101200.0,21.3813,21.394,21.3623,21.3813,101200.0
2005-07-05 14:50:00,33.65,33.68,33.62,33.67,68700.0,21.3813,21.4004,21.3623,21.394,68700.0
2005-07-05 14:55:00,33.66,33.68,33.61,33.63,97300.0,21.3877,21.4004,21.3559,21.3686,97300.0
2005-07-05 15:00:00,33.62,33.67,33.62,33.64,81600.0,21.3623,21.394,21.3623,21.375,81600.0
2005-07-05 15:05:00,33.64,33.65,33.62,33.63,70600.0,21.375,21.3813,21.3623,21.3686,70600.0
2005-07-05 15:10:00,33.63,33.67,33.63,33.64,106100.0,21.3686,21.394,21.3686,21.375,106100.0
2005-07-05 15:15:00,33.64,33.67,33.61,33.64,154400.0,21.375,21.394,21.3559,21.375,154400.0
2005-07-05 15:20:00,33.64,33.65,33.61,33.62,85700.0,21.375,21.3813,21.3559,21.3623,85700.0
2005-07-05 15:25:00,33.62,33.64,33.59,33.61,129100.0,21.3623,21.375,21.3432,21.3559,129100.0
2005-07-05 15:30:00,33.61,33.64,33.59,33.63,96100.0,21.3559,21.375,21.3432,21.3686,96100.0
2005-07-05 15:35:00,33.64,33.64,33.59,33.63,102800.0,21.375,21.375,21.3432,21.3686,102800.0
2005-07-05 15:40:00,33.64,33.67,33.62,33.65,123600.0,21.375,21.394,21.3623,21.3813,123600.0
2005-07-05 15:45:00,33.64,33.66,33.56,33.65,256400.0,21.375,21.3877,21.3241,21.3813,256400.0
2005-07-05 15:50:00,33.66,33.7,33.65,33.67,186700.0,21.3877,21.4131,21.3813,21.394,186700.0
2005-07-05 15:55:00,33.66,33.69,33.59,33.59,311800.0,21.3877,21.4067,21.3432,21.3432,311800.0
2005-07-06 09:30:00,33.35,33.45,33.29,33.41,596100.0,21.1907,21.2542,21.1526,21.2288,596100.0
2005-07-06 09:35:00,33.41,33.54,33.37,33.49,220600.0,21.2288,21.3114,21.2034,21.2796,220600.0
2005-07-06 09:40:00,33.49,33.51,33.47,33.48,215800.0,21.2796,21.2924,21.2669,21.2733,215800.0
2005-07-06 09:45:00,33.48,33.5,33.4,33.4,145800.0,21.2733,21.286,21.2225,21.2225,145800.0
2005-07-06 09:50:00,33.4,33.43,33.39,33.4,137900.0,21.2225,21.2415,21.2161,21.2225,137900.0
2005-07-06 09:55:00,33.4,33.43,33.4,33.41,159800.0,21.2225,21.2415,21.2225,21.2288,159800.0
2005-07-06 10:00:00,33.41,33.49,33.41,33.42,146800.0,21.2288,21.2796,21.2288,21.2352,146800.0
2005-07-06 10:05:00,33.42,33.43,33.37,33.4,146100.0,21.2352,21.2415,21.2034,21.2225,146100.0
2005-07-06 10:10:00,33.4,33.41,33.36,33.38,163000.0,21.2225,21.2288,21.197,21.2098,163000.0
2005-07-06 10:15:00,33.38,33.39,33.23,33.24,317000.0,21.2098,21.2161,21.1144,21.1208,317000.0
2005-07-06 10:20:00,33.24,33.28,33.2,33.27,232200.0,21.1208,21.1462,21.0954,21.1399,232200.0
2005-07-06 10:25:00,33.27,33.28,33.18,33.2,202400.0,21.1399,21.1462,21.0827,21.0954,202400.0
2005-07-06 10:30:00,33.18,33.31,33.15,33.18,254800.0,21.0827,21.1653,21.0636,21.0827,254800.0
2005-07-06 10:35:00,33.18,33.3,33.17,33.3,142600.0,21.0827,21.1589,21.0763,21.1589,142600.0
2005-07-06 10:40:00,33.3,33.41,33.29,33.36,322600.0,21.1589,21.2288,21.1526,21.197,322600.0
2005-07-06 10:45:00,33.36,33.42,33.36,33.37,139700.0,21.197,21.2352,21.197,21.2034,139700.0
2005-07-06 10:50:00,33.37,33.41,33.34,33.4,101300.0,21.2034,21.2288,21.1843,21.2225,101300.0
2005-07-06 10:55:00,33.39,33.45,33.38,33.44,111800.0,21.2161,21.2542,21.2098,21.2479,111800.0
2005-07-06 11:00:00,33.44,33.52,33.44,33.48,283100.0,21.2479,21.2987,21.2479,21.2733,283100.0
2005-07-06 11:05:00,33.48,33.53,33.43,33.52,182700.0,21.2733,21.3051,21.2415,21.2987,182700.0
2005-07-06 11:10:00,33.52,33.61,33.52,33.58,213100.0,21.2987,21.3559,21.2987,21.3368,213100.0
2005-07-06 11:15:00,33.59,33.72,33.58,33.68,175900.0,21.3432,21.4258,21.3368,21.4004,175900.0
2005-07-06 11:20:00,33.68,33.68,33.64,33.66,83000.0,21.4004,21.4004,21.375,21.3877,83000.0
2005-07-06 11:25:00,33.65,33.68,33.64,33.66,98200.0,21.3813,21.4004,21.375,21.3877,98200.0
2005-07-06 11:30:00,33.66,33.7,33.65,33.67,104100.0,21.3877,21.4131,21.3813,21.394,104100.0
2005-07-06 11:35:00,33.68,33.77,33.68,33.76,208800.0,21.4004,21.4576,21.4004,21.4512,208800.0
2005-07-06 11:40:00,33.76,33.8,33.74,33.75,123700.0,21.4512,21.4766,21.4385,21.4449,123700.0
2005-07-06 11:45:00,33.75,33.75,33.69,33.72,95500.0,21.4449,21.4449,21.4067,21.4258,95500.0
2005-07-06 11:50:00,33.73,33.78,33.72,33.75,61100.0,21.4321,21.4639,21.4258,21.4449,61100.0
2005-07-06 11:55:00,33.75,33.8,33.66,33.7,127200.0,21.4449,21.4766,21.3877,21.4131,127200.0
2005-07-06 12:00:00,33.7,33.77,33.64,33.65,70900.0,21.4131,21.4576,21.375,21.3813,70900.0
2005-07-06 12:05:00,33.66,33.69,33.62,33.64,67900.0,21.3877,21.4067,21.3623,21.375,67900.0
2005-07-06 12:10:00,33.63,33.65,33.57,33.6,138200.0,21.3686,21.3813,21.3305,21.3495,138200.0
2005-07-06 12:15:00,33.61,33.61,33.58,33.61,37900.0,21.3559,21.3559,21.3368,21.3559,37900.0
2005-07-06 12:20:00,33.62,33.62,33.47,33.47,98000.0,21.3623,21.3623,21.2669,21.2669,98000.0
2005-07-06 12:25:00,33.47,33.52,33.43,33.47,200700.0,21.2669,21.2987,21.2415,21.2669,200700.0
2005-07-06 12:30:00,33.47,33.5,33.39,33.44,293200.0,21.2669,21.286,21.2161,21.2479,293200.0
2005-07-06 12:35:00,33.44,33.47,33.36,33.39,133300.0,21.2479,21.2669,21.197,21.2161,133300.0
2005-07-06 12:40:00,33.41,33.49,33.39,33.48,132600.0,21.2288,21.2796,21.2161,21.2733,132600.0
2005-07-06 12:45:00,33.48,33.54,33.47,33.51,95400.0,21.2733,21.3114,21.2669,21.2924,95400.0
2005-07-06 12:50:00,33.51,33.52,33.5,33.51,33400.0,21.2924,21.2987,21.286,21.2924,33400.0
2005-07-06 12:55:00,33.52,33.52,33.5,33.5,35800.0,21.2987,21.2987,21.286,21.286,35800.0
2005-07-06 13:00:00,33.5,33.66,33.5,33.62,142700.0,21.286,21.3877,21.286,21.3623,142700.0
2005-07-06 13:05:00,33.62,33.67,33.48,33.53,214300.0,21.3623,21.394,21.2733,21.3051,214300.0
2005-07-06 13:10:00,33.53,33.61,33.5,33.6,174400.0,21.3051,21.3559,21.286,21.3495,174400.0
2005-07-06 13:15:00,33.61,33.78,33.61,33.71,196300.0,21.3559,21.4639,21.3559,21.4194,196300.0
2005-07-06 13:20:00,33.7,33.78,33.67,33.76,133100.0,21.4131,21.4639,21.394,21.4512,133100.0
2005-07-06 13:25:00,33.76,33.76,33.7,33.71,73600.0,21.4512,21.4512,21.4131,21.4194,73600.0
2005-07-06 13:30:00,33.71,33.85,33.71,33.84,224900.0,21.4194,21.5084,21.4194,21.502,224900.0
2005-07-06 13:35:00,33.84,33.91,33.74,33.76,271200.0,21.502,21.5465,21.4385,21.4512,271200.0
2005-07-06 13:40:00,33.76,33.86,33.73,33.86,75800.0,21.4512,21.5147,21.4321,21.5147,75800.0
2005-07-06 13:45:00,33.86,33.86,33.79,33.8,84600.0,21.5147,21.5147,21.4703,21.4766,84600.0
2005-07-06 13:50:00,33.81,33.85,33.74,33.8,76000.0,21.483,21.5084,21.4385,21.4766,76000.0
2005-07-06 13:55:00,33.8,33.95,33.76,33.84,115500.0,21.4766,21.5719,21.4512,21.502,115500.0
2005-07-06 14:00:00,33.85,33.93,33.8,33.82,106000.0,21.5084,21.5592,21.4766,21.4893,106000.0
2005-07-06 14:05:00,33.82,33.83,33.71,33.74,110600.0,21.4893,21.4957,21.4194,21.4385,110600.0
2005-07-06 14:10:00,33.74,33.75,33.7,33.73,64200.0,21.4385,21.4449,21.4131,21.4321,64200.0
2005-07-06 14:15:00,33.74,33.74,33.66,33.71,103200.0,21.4385,21.4385,21.3877,21.4194,103200.0
2005-07-06 14:20:00,33.71,33.9,33.53,33.57,164500.0,21.4194,21.5402,21.3051,21.3305,164500.0
2005-07-06 14:25:00,33.57,33.62,33.52,33.55,141900.0,21.3305,21.3623,21.2987,21.3178,141900.0
2005-07-06 14:30:00,33.55,33.56,33.24,33.35,442500.0,21.3178,21.3241,21.1208,21.1907,442500.0
2005-07-06 14:35:00,33.35,33.47,33.34,33.4,212200.0,21.1907,21.2669,21.1843,21.2225,212200.0
2005-07-06 14:40:00,33.41,33.48,33.4,33.44,179600.0,21.2288,21.2733,21.2225,21.2479,179600.0
2005-07-06 14:45:00,33.45,33.56,33.44,33.5,120800.0,21.2542,21.3241,21.2479,21.286,120800.0
2005-07-06 14:50:00,33.51,33.57,33.5,33.53,132300.0,21.2924,21.3305,21.286,21.3051,132300.0
2005-07-06 14:55:00,33.53,33.57,33.48,33.54,96600.0,21.3051,21.3305,21.2733,21.3114,96600.0
2005-07-06 15:00:00,33.54,33.59,33.52,33.55,113900.0,21.3114,21.3432,21.2987,21.3178,113900.0
2005-07-06 15:05:00,33.56,33.58,33.54,33.57,100400.0,21.3241,21.3368,21.3114,21.3305,100400.0
2005-07-06 15:10:00,33.57,33.61,33.57,33.6,88300.0,21.3305,21.3559,21.3305,21.3495,88300.0
2005-07-06 15:15:00,33.59,33.6,33.54,33.56,97600.0,21.3432,21.3495,21.3114,21.3241,97600.0
2005-07-06 15:20:00,33.55,33.56,33.48,33.48,218100.0,21.3178,21.3241,21.2733,21.2733,218100.0
2005-07-06 15:25:00,33.48,33.54,33.46,33.54,141100.0,21.2733,21.3114,21.2606,21.3114,141100.0
2005-07-06 15:30:00,33.53,33.53,33.43,33.46,116200.0,21.3051,21.3051,21.2415,21.2606,116200.0
2005-07-06 15:35:00,33.45,33.5,33.41,33.43,112000.0,21.2542,21.286,21.2288,21.2415,112000.0
2005-07-06 15:40:00,33.43,33.46,33.34,33.41,214100.0,21.2415,21.2606,21.1843,21.2288,214100.0
2005-07-06 15:45:00,33.41,33.46,33.4,33.43,190900.0,21.2288,21.2606,21.2225,21.2415,190900.0
2005-07-06 15:50:00,33.43,33.45,33.37,33.41,357100.0,21.2415,21.2542,21.2034,21.2288,357100.0
2005-07-06 15:55:00,33.41,33.46,33.36,33.4,346200.0,21.2288,21.2606,21.197,21.2225,346200.0
2005-07-07 09:30:00,33.08,33.22,33.02,33.16,846300.0,21.0191,21.1081,20.981,21.07,846300.0
2005-07-07 09:35:00,33.15,33.2,33.0,33.05,361300.0,21.0636,21.0954,20.9683,21.0001,361300.0
2005-07-07 09:40:00,33.06,33.08,33.0,33.05,353100.0,21.0064,21.0191,20.9683,21.0001,353100.0
2005-07-07 09:45:00,33.04,33.12,33.03,33.05,450200.0,20.9937,21.0446,20.9874,21.0001,450200.0
2005-07-07 09:50:00,33.05,33.26,33.05,33.16,529900.0,21.0001,21.1335,21.0001,21.07,529900.0
2005-07-07 09:55:00,33.15,33.17,33.04,33.05,368700.0,21.0636,21.0763,20.9937,21.0001,368700.0
2005-07-07 10:00:00,33.05,33.16,33.05,33.09,282200.0,21.0001,21.07,21.0001,21.0255,282200.0
2005-07-07 10:05:00,33.09,33.18,33.07,33.17,321100.0,21.0255,21.0827,21.0128,21.0763,321100.0
2005-07-07 10:10:00,33.17,33.2,33.09,33.12,257800.0,21.0763,21.0954,21.0255,21.0446,257800.0
2005-07-07 10:15:00,33.11,33.2,33.11,33.17,235800.0,21.0382,21.0954,21.0382,21.0763,235800.0
2005-07-07 10:20:00,33.17,33.24,33.14,33.16,323000.0,21.0763,21.1208,21.0573,21.07,323000.0
2005-07-07 10:25:00,33.16,33.2,33.09,33.14,208200.0,21.07,21.0954,21.0255,21.0573,208200.0
2005-07-07 10:30:00,33.15,33.2,33.09,33.11,237400.0,21.0636,21.0954,21.0255,21.0382,237400.0
2005-07-07 10:35:00,33.11,33.16,33.11,33.15,133500.0,21.0382,21.07,21.0382,21.0636,133500.0
2005-07-07 10:40:00,33.14,33.2,33.11,33.12,137300.0,21.0573,21.0954,21.0382,21.0446,137300.0
2005-07-07 10:45:00,33.14,33.15,33.09,33.12,74600.0,21.0573,21.0636,21.0255,21.0446,74600.0
2005-07-07 10:50:00,33.13,33.13,33.04,33.1,224500.0,21.0509,21.0509,20.9937,21.0318,224500.0
2005-07-07 10:55:00,33.1,33.11,33.04,33.05,103400.0,21.0318,21.0382,20.9937,21.0001,103400.0
2005-07-07 11:00:00,33.05,33.06,32.98,33.01,361200.0,21.0001,21.0064,20.9556,20.9747,361200.0
2005-07-07 11:05:00,33.02,33.06,32.99,33.04,98700.0,20.981,21.0064,20.9619,20.9937,98700.0
2005-07-07 11:10:00,33.04,33.2,33.04,33.13,217500.0,20.9937,21.0954,20.9937,21.0509,217500.0
2005-07-07 11:15:00,33.13,33.15,33.06,33.1,95600.0,21.0509,21.0636,21.0064,21.0318,95600.0
2005-07-07 11:20:00,33.11,33.15,33.09,33.13,98600.0,21.0382,21.0636,21.0255,21.0509,98600.0
2005-07-07 11:25:00,33.13,33.17,33.1,33.1,96900.0,21.0509,21.0763,21.0318,21.0318,96900.0
2005-07-07 11:30:00,33.11,33.13,33.03,33.13,135000.0,21.0382,21.0509,20.9874,21.0509,135000.0
2005-07-07 11:35:00,33.13,33.15,33.08,33.15,76300.0,21.0509,21.0636,21.0191,21.0636,76300.0
2005-07-07 11:40:00,33.15,33.15,33.07,33.15,53700.0,21.0636,21.0636,21.0128,21.0636,53700.0
2005-07-07 11:45:00,33.14,33.14,33.05,33.1,52000.0,21.0573,21.0573,21.0001,21.0318,52000.0
2005-07-07 11:50:00,33.1,33.12,33.04,33.1,112500.0,21.0318,21.0446,20.9937,21.0318,112500.0
2005-07-07 11:55:00,33.11,33.13,33.07,33.11,150800.0,21.0382,21.0509,21.0128,21.0382,150800.0
2005-07-07 12:00:00,33.11,33.15,33.1,33.12,127600.0,21.0382,21.0636,21.0318,21.0446,127600.0
2005-07-07 12:05:00,33.13,33.15,33.1,33.12,87400.0,21.0509,21.0636,21.0318,21.0446,87400.0
2005-07-07 12:10:00,33.12,33.22,33.12,33.17,153100.0,21.0446,21.1081,21.0446,21.0763,153100.0
2005-07-07 12:15:00,33.17,33.32,33.17,33.32,297500.0,21.0763,21.1716,21.0763,21.1716,297500.0
2005-07-07 12:20:00,33.32,33.38,33.3,33.36,174700.0,21.1716,21.2098,21.1589,21.197,174700.0
2005-07-07 12:25:00,33.37,33.4,33.34,33.4,132600.0,21.2034,21.2225,21.1843,21.2225,132600.0
2005-07-07 12:30:00,33.4,33.41,33.3,33.32,189600.0,21.2225,21.2288,21.1589,21.1716,189600.0
2005-07-07 12:35:00,33.32,33.34,33.3,33.33,76400.0,21.1716,21.1843,21.1589,21.178,76400.0
2005-07-07 12:40:00,33.32,33.33,33.3,33.32,101000.0,21.1716,21.178,21.1589,21.1716,101000.0
2005-07-07 12:45:00,33.32,33.35,33.31,33.34,49000.0,21.1716,21.1907,21.1653,21.1843,49000.0
2005-07-07 12:50:00,33.34,33.34,33.28,33.3,51500.0,21.1843,21.1843,21.1462,21.1589,51500.0
2005-07-07 12:55:00,33.31,33.32,33.26,33.31,93500.0,21.1653,21.1716,21.1335,21.1653,93500.0
2005-07-07 13:00:00,33.3,33.33,33.3,33.33,303200.0,21.1589,21.178,21.1589,21.178,303200.0
2005-07-07 13:05:00,33.33,33.41,33.33,33.39,67000.0,21.178,21.2288,21.178,21.2161,67000.0
2005-07-07 13:10:00,33.39,33.4,33.36,33.36,66200.0,21.2161,21.2225,21.197,21.197,66200.0
2005-07-07 13:15:00,33.36,33.38,33.33,33.33,39200.0,21.197,21.2098,21.178,21.178,39200.0
2005-07-07 13:20:00,33.34,33.46,33.34,33.45,118400.0,21.1843,21.2606,21.1843,21.2542,118400.0
2005-07-07 13:25:00,33.46,33.47,33.44,33.46,66300.0,21.2606,21.2669,21.2479,21.2606,66300.0
2005-07-07 13:30:00,33.46,33.55,33.45,33.52,176700.0,21.2606,21.3178,21.2542,21.2987,176700.0
2005-07-07 13:35:00,33.51,33.52,33.44,33.51,53700.0,21.2924,21.2987,21.2479,21.2924,53700.0
2005-07-07 13:40:00,33.5,33.65,33.5,33.55,196000.0,21.286,21.3813,21.286,21.3178,196000.0
2005-07-07 13:45:00,33.55,33.58,33.49,33.55,76900.0,21.3178,21.3368,21.2796,21.3178,76900.0
2005-07-07 13:50:00,33.55,33.57,33.47,33.47,43000.0,21.3178,21.3305,21.2669,21.2669,43000.0
2005-07-07 13:55:00,33.47,33.51,33.44,33.49,58400.0,21.2669,21.2924,21.2479,21.2796,58400.0
2005-07-07 14:00:00,33.49,33.49,33.39,33.4,68000.0,21.2796,21.2796,21.2161,21.2225,68000.0
2005-07-07 14:05:00,33.4,33.44,33.39,33.41,61200.0,21.2225,21.2479,21.2161,21.2288,61200.0
2005-07-07 14:10:00,33.41,33.41,33.32,33.32,74100.0,21.2288,21.2288,21.1716,21.1716,74100.0
2005-07-07 14:15:00,33.32,33.4,33.28,33.37,133200.0,21.1716,21.2225,21.1462,21.2034,133200.0
2005-07-07 14:20:00,33.36,33.4,33.35,33.37,62200.0,21.197,21.2225,21.1907,21.2034,62200.0
2005-07-07 14:25:00,33.37,33.4,33.37,33.39,42200.0,21.2034,21.2225,21.2034,21.2161,42200.0
2005-07-07 14:30:00,33.38,33.39,33.32,33.37,83800.0,21.2098,21.2161,21.1716,21.2034,83800.0
2005-07-07 14:35:00,33.37,33.4,33.37,33.39,52000.0,21.2034,21.2225,21.2034,21.2161,52000.0
2005-07-07 14:40:00,33.39,33.4,33.33,33.33,98000.0,21.2161,21.2225,21.178,21.178,98000.0
2005-07-07 14:45:00,33.33,33.35,33.3,33.3,114000.0,21.178,21.1907,21.1589,21.1589,114000.0
2005-07-07 14:50:00,33.3,33.38,33.29,33.34,94100.0,21.1589,21.2098,21.1526,21.1843,94100.0
2005-07-07 14:55:00,33.34,33.4,33.33,33.4,80800.0,21.1843,21.2225,21.178,21.2225,80800.0
2005-07-07 15:00:00,33.39,33.47,33.37,33.44,129100.0,21.2161,21.2669,21.2034,21.2479,129100.0
2005-07-07 15:05:00,33.45,33.49,33.38,33.38,115900.0,21.2542,21.2796,21.2098,21.2098,115900.0
2005-07-07 15:10:00,33.38,33.44,33.38,33.44,40700.0,21.2098,21.2479,21.2098,21.2479,40700.0
2005-07-07 15:15:00,33.44,33.51,33.43,33.48,91100.0,21.2479,21.2924,21.2415,21.2733,91100.0
2005-07-07 15:20:00,33.47,33.53,33.41,33.47,58500.0,21.2669,21.3051,21.2288,21.2669,58500.0
2005-07-07 15:25:00,33.47,33.52,33.45,33.49,170000.0,21.2669,21.2987,21.2542,21.2796,170000.0
2005-07-07 15:30:00,33.49,33.6,33.48,33.53,244400.0,21.2796,21.3495,21.2733,21.3051,244400.0
2005-07-07 15:35:00,33.53,33.55,33.5,33.52,80800.0,21.3051,21.3178,21.286,21.2987,80800.0
2005-07-07 15:40:00,33.51,33.54,33.42,33.53,169300.0,21.2924,21.3114,21.2352,21.3051,169300.0
2005-07-07 15:45:00,33.52,33.58,33.5,33.52,189800.0,21.2987,21.3368,21.286,21.2987,189800.0
2005-07-07 15:50:00,33.52,33.56,33.47,33.54,269400.0,21.2987,21.3241,21.2669,21.3114,269400.0
2005-07-07 15:55:00,33.54,33.55,33.46,33.47,240600.0,21.3114,21.3178,21.2606,21.2669,240600.0
2005-07-08 09:30:00,33.43,33.54,33.36,33.52,423400.0,21.2415,21.3114,21.197,21.2987,423400.0
2005-07-08 09:35:00,33.52,33.54,33.37,33.45,150800.0,21.2987,21.3114,21.2034,21.2542,150800.0
2005-07-08 09:40:00,33.46,33.52,33.39,33.52,112700.0,21.2606,21.2987,21.2161,21.2987,112700.0
2005-07-08 09:45:00,33.52,33.59,33.47,33.49,164200.0,21.2987,21.3432,21.2669,21.2796,164200.0
2005-07-08 09:50:00,33.5,33.57,33.49,33.54,109100.0,21.286,21.3305,21.2796,21.3114,109100.0
2005-07-08 09:55:00,33.53,33.56,33.45,33.45,96900.0,21.3051,21.3241,21.2542,21.2542,96900.0
2005-07-08 10:00:00,33.45,33.5,33.34,33.35,156900.0,21.2542,21.286,21.1843,21.1907,156900.0
2005-07-08 10:05:00,33.35,33.43,33.35,33.39,116500.0,21.1907,21.2415,21.1907,21.2161,116500.0
2005-07-08 10:10:00,33.39,33.52,33.37,33.52,99200.0,21.2161,21.2987,21.2034,21.2987,99200.0
2005-07-08 10:15:00,33.53,33.57,33.42,33.42,83000.0,21.3051,21.3305,21.2352,21.2352,83000.0
2005-07-08 10:20:00,33.43,33.46,33.38,33.42,72600.0,21.2415,21.2606,21.2098,21.2352,72600.0
2005-07-08 10:25:00,33.42,33.5,33.4,33.5,55800.0,21.2352,21.286,21.2225,21.286,55800.0
2005-07-08 10:30:00,33.5,33.59,33.47,33.52,128600.0,21.286,21.3432,21.2669,21.2987,128600.0
2005-07-08 10:35:00,33.52,33.72,33.52,33.64,263900.0,21.2987,21.4258,21.2987,21.375,263900.0
2005-07-08 10:40:00,33.64,33.73,33.64,33.72,101600.0,21.375,21.4321,21.375,21.4258,101600.0
2005-07-08 10:45:00,33.72,33.78,33.69,33.75,216700.0,21.4258,21.4639,21.4067,21.4449,216700.0
2005-07-08 10:50:00,33.75,33.83,33.72,33.76,172700.0,21.4449,21.4957,21.4258,21.4512,172700.0
2005-07-08 10:55:00,33.75,33.83,33.72,33.8,132900.0,21.4449,21.4957,21.4258,21.4766,132900.0
2005-07-08 11:00:00,33.8,33.82,33.71,33.78,167100.0,21.4766,21.4893,21.4194,21.4639,167100.0
2005-07-08 11:05:00,33.78,33.79,33.71,33.77,65000.0,21.4639,21.4703,21.4194,21.4576,65000.0
2005-07-08 11:10:00,33.78,33.85,33.77,33.83,80600.0,21.4639,21.5084,21.4576,21.4957,80600.0
2005-07-08 11:15:00,33.84,33.86,33.79,33.81,101700.0,21.502,21.5147,21.4703,21.483,101700.0
2005-07-08 11:20:00,33.82,33.88,33.8,33.85,59000.0,21.4893,21.5275,21.4766,21.5084,59000.0
2005-07-08 11:25:00,33.85,33.96,33.83,33.94,296800.0,21.5084,21.5783,21.4957,21.5656,296800.0
2005-07-08 11:30:00,33.92,33.96,33.88,33.9,170400.0,21.5529,21.5783,21.5275,21.5402,170400.0
2005-07-08 11:35:00,33.9,33.91,33.87,33.87,82600.0,21.5402,21.5465,21.5211,21.5211,82600.0
2005-07-08 11:40:00,33.88,33.9,33.82,33.88,107100.0,21.5275,21.5402,21.4893,21.5275,107100.0
2005-07-08 11:45:00,33.89,33.89,33.85,33.87,50800.0,21.5338,21.5338,21.5084,21.5211,50800.0
2005-07-08 11:50:00,33.87,33.88,33.83,33.87,88500.0,21.5211,21.5275,21.4957,21.5211,88500.0
2005-07-08 11:55:00,33.88,33.99,33.88,33.99,464000.0,21.5275,21.5974,21.5275,21.5974,464000.0
2005-07-08 12:00:00,34.0,34.17,33.97,33.99,405800.0,21.6037,21.7117,21.5846,21.5974,405800.0
2005-07-08 12:05:00,33.99,34.14,33.98,34.06,299300.0,21.5974,21.6927,21.591,21.6418,299300.0
2005-07-08 12:10:00,34.06,34.18,34.05,34.15,245200.0,21.6418,21.7181,21.6355,21.699,245200.0
2005-07-08 12:15:00,34.15,34.16,34.09,34.11,92500.0,21.699,21.7054,21.6609,21.6736,92500.0
2005-07-08 12:20:00,34.11,34.18,34.06,34.17,158100.0,21.6736,21.7181,21.6418,21.7117,158100.0
2005-07-08 12:25:00,34.18,34.26,34.15,34.26,199100.0,21.7181,21.7689,21.699,21.7689,199100.0
2005-07-08 12:30:00,34.26,34.39,34.25,34.36,279000.0,21.7689,21.8515,21.7626,21.8325,279000.0
2005-07-08 12:35:00,34.36,34.42,34.34,34.34,147500.0,21.8325,21.8706,21.8197,21.8197,147500.0
2005-07-08 12:40:00,34.35,34.39,34.34,34.35,112900.0,21.8261,21.8515,21.8197,21.8261,112900.0
2005-07-08 12:45:00,34.34,34.45,34.34,34.43,173100.0,21.8197,21.8896,21.8197,21.8769,173100.0
2005-07-08 12:50:00,34.41,34.43,34.37,34.38,196000.0,21.8642,21.8769,21.8388,21.8452,196000.0
2005-07-08 12:55:00,34.37,34.42,34.37,34.38,138300.0,21.8388,21.8706,21.8388,21.8452,138300.0
2005-07-08 13:00:00,34.37,34.39,34.36,34.38,94100.0,21.8388,21.8515,21.8325,21.8452,94100.0
2005-07-08 13:05:00,34.38,34.42,34.38,34.41,102400.0,21.8452,21.8706,21.8452,21.8642,102400.0
2005-07-08 13:10:00,34.42,34.42,34.38,34.4,88300.0,21.8706,21.8706,21.8452,21.8579,88300.0
2005-07-08 13:15:00,34.39,34.39,34.35,34.37,104500.0,21.8515,21.8515,21.8261,21.8388,104500.0
2005-07-08 13:20:00,34.37,34.4,34.37,34.39,55300.0,21.8388,21.8579,21.8388,21.8515,55300.0
2005-07-08 13:25:00,34.39,34.44,34.39,34.43,85800.0,21.8515,21.8833,21.8515,21.8769,85800.0
2005-07-08 13:30:00,34.42,34.46,34.41,34.46,87700.0,21.8706,21.896,21.8642,21.896,87700.0
2005-07-08 13:35:00,34.46,34.47,34.44,34.46,124800.0,21.896,21.9023,21.8833,21.896,124800.0
2005-07-08 13:40:00,34.46,34.5,34.46,34.49,180200.0,21.896,21.9214,21.896,21.9151,180200.0
2005-07-08 13:45:00,34.49,34.57,34.49,34.54,228900.0,21.9151,21.9659,21.9151,21.9468,228900.0
2005-07-08 13:50:00,34.54,34.55,34.49,34.52,146300.0,21.9468,21.9532,21.9151,21.9341,146300.0
2005-07-08 13:55:00,34.52,34.54,34.47,34.5,129100.0,21.9341,21.9468,21.9023,21.9214,129100.0
2005-07-08 14:00:00,34.5,34.6,34.49,34.51,361300.0,21.9214,21.9849,21.9151,21.9278,361300.0
2005-07-08 14:05:00,34.51,34.63,34.51,34.54,217900.0,21.9278,22.004,21.9278,21.9468,217900.0
2005-07-08 14:10:00,34.52,34.54,34.51,34.54,85200.0,21.9341,21.9468,21.9278,21.9468,85200.0
2005-07-08 14:15:00,34.54,34.6,34.54,34.56,123200.0,21.9468,21.9849,21.9468,21.9595,123200.0
2005-07-08 14:20:00,34.56,34.57,34.5,34.55,133500.0,21.9595,21.9659,21.9214,21.9532,133500.0
2005-07-08 14:25:00,34.54,34.68,34.54,34.65,181200.0,21.9468,22.0358,21.9468,22.0167,181200.0
2005-07-08 14:30:00,34.65,34.77,34.63,34.67,339000.0,22.0167,22.093,22.004,22.0294,339000.0
2005-07-08 14:35:00,34.67,34.67,34.6,34.6,198300.0,22.0294,22.0294,21.9849,21.9849,198300.0
2005-07-08 14:40:00,34.61,34.64,34.58,34.61,216800.0,21.9913,22.0104,21.9722,21.9913,216800.0
2005-07-08 14:45:00,34.61,34.64,34.6,34.62,94300.0,21.9913,22.0104,21.9849,21.9977,94300.0
2005-07-08 14:50:00,34.62,34.66,34.61,34.62,135500.0,21.9977,22.0231,21.9913,21.9977,135500.0
2005-07-08 14:55:00,34.63,34.66,34.6,34.64,127200.0,22.004,22.0231,21.9849,22.0104,127200.0
2005-07-08 15:00:00,34.65,34.68,34.63,34.67,125400.0,22.0167,22.0358,22.004,22.0294,125400.0
2005-07-08 15:05:00,34.67,34.71,34.64,34.67,168600.0,22.0294,22.0548,22.0104,22.0294,168600.0
2005-07-08 15:10:00,34.66,34.67,34.55,34.56,129100.0,22.0231,22.0294,21.9532,21.9595,129100.0
2005-07-08 15:15:00,34.55,34.62,34.55,34.61,108500.0,21.9532,21.9977,21.9532,21.9913,108500.0
2005-07-08 15:20:00,34.62,34.73,34.61,34.72,249800.0,21.9977,22.0675,21.9913,22.0612,249800.0
2005-07-08 15:25:00,34.72,34.84,34.72,34.82,409300.0,22.0612,22.1374,22.0612,22.1247,409300.0
2005-07-08 15:30:00,34.81,34.84,34.79,34.8,377500.0,22.1184,22.1374,22.1057,22.112,377500.0
2005-07-08 15:35:00,34.81,34.83,34.78,34.81,404900.0,22.1184,22.1311,22.0993,22.1184,404900.0
2005-07-08 15:40:00,34.8,34.81,34.72,34.73,364600.0,22.112,22.1184,22.0612,22.0675,364600.0
2005-07-08 15:45:00,34.72,34.73,34.69,34.71,312300.0,22.0612,22.0675,22.0421,22.0548,312300.0
2005-07-08 15:50:00,34.72,34.74,34.69,34.73,376800.0,22.0612,22.0739,22.0421,22.0675,376800.0
2005-07-08 15:55:00,34.72,34.79,34.71,34.79,663400.0,22.0612,22.1057,22.0548,22.1057,663400.0
2005-07-11 09:30:00,34.69,34.97,34.66,34.92,1036400.0,22.0421,22.22,22.0231,22.1883,1036400.0
2005-07-11 09:35:00,34.92,35.12,34.91,35.07,635300.0,22.1883,22.3154,22.1819,22.2836,635300.0
2005-07-11 09:40:00,35.06,35.2,35.05,35.16,621000.0,22.2772,22.3662,22.2709,22.3408,621000.0
2005-07-11 09:45:00,35.15,35.16,35.0,35.03,886600.0,22.3344,22.3408,22.2391,22.2582,886600.0
2005-07-11 09:50:00,35.03,35.1,35.03,35.07,474200.0,22.2582,22.3026,22.2582,22.2836,474200.0
2005-07-11 09:55:00,35.06,35.08,35.01,35.02,428400.0,22.2772,22.2899,22.2455,22.2518,428400.0
2005-07-11 10:00:00,35.02,35.1,35.01,35.07,292600.0,22.2518,22.3026,22.2455,22.2836,292600.0
2005-07-11 10:05:00,35.06,35.09,35.05,35.08,187000.0,22.2772,22.2963,22.2709,22.2899,187000.0
2005-07-11 10:10:00,35.07,35.15,35.01,35.04,254000.0,22.2836,22.3344,22.2455,22.2645,254000.0
2005-07-11 10:15:00,35.04,35.07,35.0,35.04,167800.0,22.2645,22.2836,22.2391,22.2645,167800.0
2005-07-11 10:20:00,35.04,35.1,35.04,35.05,153700.0,22.2645,22.3026,22.2645,22.2709,153700.0
2005-07-11 10:25:00,35.05,35.11,35.03,35.06,161000.0,22.2709,22.309,22.2582,22.2772,161000.0
2005-07-11 10:30:00,35.06,35.11,35.04,35.05,80800.0,22.2772,22.309,22.2645,22.2709,80800.0
2005-07-11 10:35:00,35.04,35.13,35.04,35.12,79800.0,22.2645,22.3217,22.2645,22.3154,79800.0
2005-07-11 10:40:00,35.1,35.27,35.1,35.26,208100.0,22.3026,22.4107,22.3026,22.4043,208100.0
2005-07-11 10:45:00,35.27,35.29,35.18,35.19,191100.0,22.4107,22.4234,22.3535,22.3598,191100.0
2005-07-11 10:50:00,35.19,35.24,35.18,35.18,200000.0,22.3598,22.3916,22.3535,22.3535,200000.0
2005-07-11 10:55:00,35.18,35.22,35.18,35.19,96300.0,22.3535,22.3789,22.3535,22.3598,96300.0
2005-07-11 11:00:00,35.19,35.21,35.18,35.18,96600.0,22.3598,22.3725,22.3535,22.3535,96600.0
2005-07-11 11:05:00,35.18,35.18,35.11,35.17,154600.0,22.3535,22.3535,22.309,22.3471,154600.0
2005-07-11 11:10:00,35.18,35.3,35.17,35.3,177900.0,22.3535,22.4297,22.3471,22.4297,177900.0
2005-07-11 11:15:00,35.29,35.33,35.26,35.27,197100.0,22.4234,22.4488,22.4043,22.4107,197100.0
2005-07-11 11:20:00,35.28,35.32,35.27,35.3,125800.0,22.417,22.4424,22.4107,22.4297,125800.0
2005-07-11 11:25:00,35.29,35.32,35.29,35.32,132600.0,22.4234,22.4424,22.4234,22.4424,132600.0
2005-07-11 11:30:00,35.32,35.37,35.3,35.33,153500.0,22.4424,22.4742,22.4297,22.4488,153500.0
2005-07-11 11:35:00,35.33,35.33,35.28,35.29,106800.0,22.4488,22.4488,22.417,22.4234,106800.0
2005-07-11 11:40:00,35.29,35.3,35.27,35.29,101900.0,22.4234,22.4297,22.4107,22.4234,101900.0
2005-07-11 11:45:00,35.28,35.32,35.28,35.32,132400.0,22.417,22.4424,22.417,22.4424,132400.0
2005-07-11 11:50:00,35.32,35.36,35.31,35.35,52700.0,22.4424,22.4679,22.4361,22.4615,52700.0
2005-07-11 11:55:00,35.35,35.36,35.3,35.32,117600.0,22.4615,22.4679,22.4297,22.4424,117600.0
2005-07-11 12:00:00,35.32,35.33,35.28,35.28,137300.0,22.4424,22.4488,22.417,22.417,137300.0
2005-07-11 12:05:00,35.29,35.32,35.28,35.3,86200.0,22.4234,22.4424,22.417,22.4297,86200.0
2005-07-11 12:10:00,35.3,35.37,35.28,35.33,79100.0,22.4297,22.4742,22.417,22.4488,79100.0
2005-07-11 12:15:00,35.33,35.36,35.28,35.36,137400.0,22.4488,22.4679,22.417,22.4679,137400.0
2005-07-11 12:20:00,35.35,35.4,35.33,35.33,110500.0,22.4615,22.4933,22.4488,22.4488,110500.0
2005-07-11 12:25:00,35.32,35.33,35.21,35.27,129800.0,22.4424,22.4488,22.3725,22.4107,129800.0
2005-07-11 12:30:00,35.26,35.3,35.17,35.17,108200.0,22.4043,22.4297,22.3471,22.3471,108200.0
2005-07-11 12:35:00,35.18,35.19,35.12,35.15,287200.0,22.3535,22.3598,22.3154,22.3344,287200.0
2005-07-11 12:40:00,35.16,35.18,35.15,35.17,48600.0,22.3408,22.3535,22.3344,22.3471,48600.0
2005-07-11 12:45:00,35.16,35.18,35.14,35.14,42800.0,22.3408,22.3535,22.3281,22.3281,42800.0
2005-07-11 12:50:00,35.15,35.16,35.11,35.13,52400.0,22.3344,22.3408,22.309,22.3217,52400.0
2005-07-11 12:55:00,35.13,35.15,35.09,35.11,128500.0,22.3217,22.3344,22.2963,22.309,128500.0
2005-07-11 13:00:00,35.1,35.15,35.09,35.14,114800.0,22.3026,22.3344,22.2963,22.3281,114800.0
2005-07-11 13:05:00,35.14,35.15,35.08,35.14,97700.0,22.3281,22.3344,22.2899,22.3281,97700.0
2005-07-11 13:10:00,35.15,35.17,35.13,35.14,83800.0,22.3344,22.3471,22.3217,22.3281,83800.0
2005-07-11 13:15:00,35.15,35.15,35.13,35.15,50400.0,22.3344,22.3344,22.3217,22.3344,50400.0
2005-07-11 13:20:00,35.14,35.17,35.1,35.1,35300.0,22.3281,22.3471,22.3026,22.3026,35300.0
2005-07-11 13:25:00,35.1,35.13,35.1,35.12,97800.0,22.3026,22.3217,22.3026,22.3154,97800.0
2005-07-11 13:30:00,35.13,35.24,35.12,35.18,134100.0,22.3217,22.3916,22.3154,22.3535,134100.0
2005-07-11 13:35:00,35.18,35.2,35.16,35.17,51800.0,22.3535,22.3662,22.3408,22.3471,51800.0
2005-07-11 13:40:00,35.18,35.18,35.15,35.15,27600.0,22.3535,22.3535,22.3344,22.3344,27600.0
2005-07-11 13:45:00,35.14,35.15,35.1,35.1,86300.0,22.3281,22.3344,22.3026,22.3026,86300.0
2005-07-11 13:50:00,35.1,35.14,35.09,35.11,54300.0,22.3026,22.3281,22.2963,22.309,54300.0
2005-07-11 13:55:00,35.11,35.13,35.1,35.1,75200.0,22.309,22.3217,22.3026,22.3026,75200.0
2005-07-11 14:00:00,35.11,35.14,35.1,35.1,117600.0,22.309,22.3281,22.3026,22.3026,117600.0
2005-07-11 14:05:00,35.1,35.21,35.1,35.16,114500.0,22.3026,22.3725,22.3026,22.3408,114500.0
2005-07-11 14:10:00,35.16,35.17,35.15,35.16,46300.0,22.3408,22.3471,22.3344,22.3408,46300.0
2005-07-11 14:15:00,35.15,35.19,35.15,35.19,75600.0,22.3344,22.3598,22.3344,22.3598,75600.0
2005-07-11 14:20:00,35.17,35.18,35.1,35.12,130600.0,22.3471,22.3535,22.3026,22.3154,130600.0
2005-07-11 14:25:00,35.12,35.13,35.06,35.09,393100.0,22.3154,22.3217,22.2772,22.2963,393100.0
2005-07-11 14:30:00,35.1,35.12,35.06,35.09,120200.0,22.3026,22.3154,22.2772,22.2963,120200.0
2005-07-11 14:35:00,35.1,35.12,35.04,35.11,117300.0,22.3026,22.3154,22.2645,22.309,117300.0
2005-07-11 14:40:00,35.11,35.12,35.09,35.09,77000.0,22.309,22.3154,22.2963,22.2963,77000.0
2005-07-11 14:45:00,35.1,35.1,35.03,35.04,71600.0,22.3026,22.3026,22.2582,22.2645,71600.0
2005-07-11 14:50:00,35.05,35.07,35.03,35.04,48600.0,22.2709,22.2836,22.2582,22.2645,48600.0
2005-07-11 14:55:00,35.04,35.05,35.01,35.02,53800.0,22.2645,22.2709,22.2455,22.2518,53800.0
2005-07-11 15:00:00,35.03,35.05,35.0,35.0,55300.0,22.2582,22.2709,22.2391,22.2391,55300.0
2005-07-11 15:05:00,35.01,35.03,35.0,35.0,68000.0,22.2455,22.2582,22.2391,22.2391,68000.0
2005-07-11 15:10:00,35.01,35.05,34.99,35.01,85000.0,22.2455,22.2709,22.2328,22.2455,85000.0
2005-07-11 15:15:00,35.01,35.02,34.93,34.94,146000.0,22.2455,22.2518,22.1946,22.201,146000.0
2005-07-11 15:20:00,34.94,34.96,34.87,34.95,160400.0,22.201,22.2137,22.1565,22.2073,160400.0
2005-07-11 15:25:00,34.95,34.99,34.92,34.94,72900.0,22.2073,22.2328,22.1883,22.201,72900.0
2005-07-11 15:30:00,34.94,35.05,34.94,35.01,149400.0,22.201,22.2709,22.201,22.2455,149400.0
2005-07-11 15:35:00,35.01,35.06,34.97,35.04,93200.0,22.2455,22.2772,22.22,22.2645,93200.0
2005-07-11 15:40:00,35.04,35.11,35.03,35.07,156200.0,22.2645,22.309,22.2582,22.2836,156200.0
2005-07-11 15:45:00,35.08,35.09,35.05,35.09,103300.0,22.2899,22.2963,22.2709,22.2963,103300.0
2005-07-11 15:50:00,35.09,35.12,35.08,35.1,265100.0,22.2963,22.3154,22.2899,22.3026,265100.0
2005-07-11 15:55:00,35.11,35.2,35.09,35.2,460600.0,22.309,22.3662,22.2963,22.3662,460600.0
2005-07-12 09:30:00,35.15,35.22,34.86,34.92,447800.0,22.3344,22.3789,22.1502,22.1883,447800.0
2005-07-12 09:35:00,34.92,35.03,34.83,35.0,181100.0,22.1883,22.2582,22.1311,22.2391,181100.0
2005-07-12 09:40:00,35.0,35.03,34.96,34.98,162900.0,22.2391,22.2582,22.2137,22.2264,162900.0
2005-07-12 09:45:00,34.97,35.01,34.81,34.83,186800.0,22.22,22.2455,22.1184,22.1311,186800.0
2005-07-12 09:50:00,34.83,34.98,34.81,34.9,240500.0,22.1311,22.2264,22.1184,22.1756,240500.0
2005-07-12 09:55:00,34.9,34.97,34.82,34.85,246800.0,22.1756,22.22,22.1247,22.1438,246800.0
2005-07-12 10:00:00,34.85,34.85,34.72,34.81,248300.0,22.1438,22.1438,22.0612,22.1184,248300.0
2005-07-12 10:05:00,34.81,34.86,34.76,34.85,144700.0,22.1184,22.1502,22.0866,22.1438,144700.0
2005-07-12 10:10:00,34.84,34.94,34.8,34.82,276300.0,22.1374,22.201,22.112,22.1247,276300.0
2005-07-12 10:15:00,34.81,34.85,34.67,34.7,186400.0,22.1184,22.1438,22.0294,22.0485,186400.0
2005-07-12 10:20:00,34.71,34.78,34.67,34.69,147600.0,22.0548,22.0993,22.0294,22.0421,147600.0
2005-07-12 10:25:00,34.69,34.71,34.61,34.65,197800.0,22.0421,22.0548,21.9913,22.0167,197800.0
2005-07-12 10:30:00,34.65,34.75,34.6,34.74,350300.0,22.0167,22.0803,21.9849,22.0739,350300.0
2005-07-12 10:35:00,34.75,34.78,34.71,34.72,139600.0,22.0803,22.0993,22.0548,22.0612,139600.0
2005-07-12 10:40:00,34.72,34.8,34.68,34.8,255200.0,22.0612,22.112,22.0358,22.112,255200.0
2005-07-12 10:45:00,34.8,34.83,34.73,34.77,162000.0,22.112,22.1311,22.0675,22.093,162000.0
2005-07-12 10:50:00,34.78,34.9,34.75,34.85,138600.0,22.0993,22.1756,22.0803,22.1438,138600.0
2005-07-12 10:55:00,34.85,34.89,34.81,34.85,166500.0,22.1438,22.1692,22.1184,22.1438,166500.0
2005-07-12 11:00:00,34.86,34.87,34.79,34.8,124800.0,22.1502,22.1565,22.1057,22.112,124800.0
2005-07-12 11:05:00,34.79,34.84,34.74,34.74,138100.0,22.1057,22.1374,22.0739,22.0739,138100.0
2005-07-12 11:10:00,34.73,34.74,34.62,34.71,222700.0,22.0675,22.0739,21.9977,22.0548,222700.0
2005-07-12 11:15:00,34.71,34.75,34.71,34.74,106600.0,22.0548,22.0803,22.0548,22.0739,106600.0
2005-07-12 11:20:00,34.74,34.76,34.65,34.67,152200.0,22.0739,22.0866,22.0167,22.0294,152200.0
2005-07-12 11:25:00,34.67,34.76,34.63,34.74,157400.0,22.0294,22.0866,22.004,22.0739,157400.0
2005-07-12 11:30:00,34.74,34.75,34.67,34.69,106300.0,22.0739,22.0803,22.0294,22.0421,106300.0
2005-07-12 11:35:00,34.69,34.72,34.65,34.68,92400.0,22.0421,22.0612,22.0167,22.0358,92400.0
2005-07-12 11:40:00,34.68,34.69,34.63,34.69,102000.0,22.0358,22.0421,22.004,22.0421,102000.0
2005-07-12 11:45:00,34.69,34.69,34.6,34.63,113600.0,22.0421,22.0421,21.9849,22.004,113600.0
2005-07-12 11:50:00,34.63,34.65,34.55,34.58,185800.0,22.004,22.0167,21.9532,21.9722,185800.0
2005-07-12 11:55:00,34.59,34.66,34.55,34.6,165200.0,21.9786,22.0231,21.9532,21.9849,165200.0
2005-07-12 12:00:00,34.6,34.6,34.54,34.6,116400.0,21.9849,21.9849,21.9468,21.9849,116400.0
2005-07-12 12:05:00,34.6,34.6,34.57,34.58,37600.0,21.9849,21.9849,21.9659,21.9722,37600.0
2005-07-12 12:10:00,34.58,34.6,34.57,34.6,49300.0,21.9722,21.9849,21.9659,21.9849,49300.0
2005-07-12 12:15:00,34.6,34.6,34.53,34.55,77900.0,21.9849,21.9849,21.9405,21.9532,77900.0
2005-07-12 12:20:00,34.55,34.59,34.54,34.59,120100.0,21.9532,21.9786,21.9468,21.9786,120100.0
2005-07-12 12:25:00,34.6,34.66,34.58,34.65,52100.0,21.9849,22.0231,21.9722,22.0167,52100.0
2005-07-12 12:30:00,34.65,34.65,34.61,34.63,48600.0,22.0167,22.0167,21.9913,22.004,48600.0
2005-07-12 12:35:00,34.64,34.67,34.63,34.66,38800.0,22.0104,22.0294,22.004,22.0231,38800.0
2005-07-12 12:40:00,34.67,34.7,34.66,34.69,41100.0,22.0294,22.0485,22.0231,22.0421,41100.0
2005-07-12 12:45:00,34.69,34.7,34.66,34.67,33000.0,22.0421,22.0485,22.0231,22.0294,33000.0
2005-07-12 12:50:00,34.66,34.69,34.64,34.67,45000.0,22.0231,22.0421,22.0104,22.0294,45000.0
2005-07-12 12:55:00,34.68,34.68,34.6,34.61,57400.0,22.0358,22.0358,21.9849,21.9913,57400.0
2005-07-12 13:00:00,34.61,34.63,34.58,34.61,102800.0,21.9913,22.004,21.9722,21.9913,102800.0
2005-07-12 13:05:00,34.62,34.64,34.61,34.62,33900.0,21.9977,22.0104,21.9913,21.9977,33900.0
2005-07-12 13:10:00,34.62,34.66,34.6,34.66,55500.0,21.9977,22.0231,21.9849,22.0231,55500.0
2005-07-12 13:15:00,34.66,34.75,34.66,34.74,81200.0,22.0231,22.0803,22.0231,22.0739,81200.0
2005-07-12 13:20:00,34.75,34.76,34.71,34.71,52100.0,22.0803,22.0866,22.0548,22.0548,52100.0
2005-07-12 13:25:00,34.71,34.8,34.71,34.79,68100.0,22.0548,22.112,22.0548,22.1057,68100.0
2005-07-12 13:30:00,34.78,34.92,34.77,34.92,91800.0,22.0993,22.1883,22.093,22.1883,91800.0
2005-07-12 13:35:00,34.92,34.97,34.86,34.88,208500.0,22.1883,22.22,22.1502,22.1629,208500.0
2005-07-12 13:40:00,34.87,34.91,34.85,34.85,63400.0,22.1565,22.1819,22.1438,22.1438,63400.0
2005-07-12 13:45:00,34.86,34.9,34.85,34.9,44300.0,22.1502,22.1756,22.1438,22.1756,44300.0
2005-07-12 13:50:00,34.9,35.05,34.89,35.02,285000.0,22.1756,22.2709,22.1692,22.2518,285000.0
2005-07-12 13:55:00,35.01,35.08,35.01,35.02,94300.0,22.2455,22.2899,22.2455,22.2518,94300.0
2005-07-12 14:00:00,35.03,35.05,35.0,35.0,103400.0,22.2582,22.2709,22.2391,22.2391,103400.0
2005-07-12 14:05:00,35.0,35.05,34.98,34.99,99300.0,22.2391,22.2709,22.2264,22.2328,99300.0
2005-07-12 14:10:00,34.99,35.0,34.97,34.97,37900.0,22.2328,22.2391,22.22,22.22,37900.0
2005-07-12 14:15:00,34.98,35.13,34.98,35.12,143300.0,22.2264,22.3217,22.2264,22.3154,143300.0
2005-07-12 14:20:00,35.12,35.14,35.07,35.11,118700.0,22.3154,22.3281,22.2836,22.309,118700.0
2005-07-12 14:25:00,35.11,35.11,35.04,35.08,111300.0,22.309,22.309,22.2645,22.2899,111300.0
2005-07-12 14:30:00,35.08,35.11,35.03,35.09,281100.0,22.2899,22.309,22.2582,22.2963,281100.0
2005-07-12 14:35:00,35.1,35.2,35.08,35.19,227100.0,22.3026,22.3662,22.2899,22.3598,227100.0
2005-07-12 14:40:00,35.19,35.3,35.15,35.3,432700.0,22.3598,22.4297,22.3344,22.4297,432700.0
2005-07-12 14:45:00,35.3,35.33,35.24,35.32,209200.0,22.4297,22.4488,22.3916,22.4424,209200.0
2005-07-12 14:50:00,35.31,35.32,35.23,35.23,429000.0,22.4361,22.4424,22.3853,22.3853,429000.0
2005-07-12 14:55:00,35.23,35.24,35.17,35.18,190000.0,22.3853,22.3916,22.3471,22.3535,190000.0
2005-07-12 15:00:00,35.19,35.24,35.18,35.21,174000.0,22.3598,22.3916,22.3535,22.3725,174000.0
2005-07-12 15:05:00,35.21,35.24,35.21,35.22,95600.0,22.3725,22.3916,22.3725,22.3789,95600.0
2005-07-12 15:10:00,35.22,35.31,35.21,35.25,162700.0,22.3789,22.4361,22.3725,22.398,162700.0
2005-07-12 15:15:00,35.25,35.27,35.22,35.25,171300.0,22.398,22.4107,22.3789,22.398,171300.0
2005-07-12 15:20:00,35.26,35.28,35.19,35.21,312200.0,22.4043,22.417,22.3598,22.3725,312200.0
2005-07-12 15:25:00,35.22,35.25,35.2,35.21,209200.0,22.3789,22.398,22.3662,22.3725,209200.0
2005-07-12 15:30:00,35.2,35.22,35.17,35.2,248300.0,22.3662,22.3789,22.3471,22.3662,248300.0
2005-07-12 15:35:00,35.19,35.19,34.85,35.19,393800.0,22.3598,22.3598,22.1438,22.3598,393800.0
2005-07-12 15:40:00,35.19,35.19,35.06,35.14,262900.0,22.3598,22.3598,22.2772,22.3281,262900.0
2005-07-12 15:45:00,35.13,35.15,35.11,35.13,221600.0,22.3217,22.3344,22.309,22.3217,221600.0
2005-07-12 15:50:00,35.13,35.16,35.11,35.11,300300.0,22.3217,22.3408,22.309,22.309,300300.0
2005-07-12 15:55:00,35.12,35.15,35.06,35.14,477900.0,22.3154,22.3344,22.2772,22.3281,477900.0
2005-07-13 09:30:00,34.89,35.0,34.88,34.92,433400.0,22.1692,22.2391,22.1629,22.1883,433400.0
2005-07-13 09:35:00,34.92,34.94,34.9,34.91,350100.0,22.1883,22.201,22.1756,22.1819,350100.0
2005-07-13 09:40:00,34.91,35.0,34.88,35.0,307900.0,22.1819,22.2391,22.1629,22.2391,307900.0
2005-07-13 09:45:00,34.99,35.15,34.94,35.09,283600.0,22.2328,22.3344,22.201,22.2963,283600.0
2005-07-13 09:50:00,35.1,35.12,35.04,35.06,93200.0,22.3026,22.3154,22.2645,22.2772,93200.0
2005-07-13 09:55:00,35.06,35.08,34.97,35.04,191800.0,22.2772,22.2899,22.22,22.2645,191800.0
2005-07-13 10:00:00,35.04,35.11,35.0,35.04,188700.0,22.2645,22.309,22.2391,22.2645,188700.0
2005-07-13 10:05:00,35.04,35.06,34.95,34.96,246900.0,22.2645,22.2772,22.2073,22.2137,246900.0
2005-07-13 10:10:00,34.96,34.97,34.8,34.9,417500.0,22.2137,22.22,22.112,22.1756,417500.0
2005-07-13 10:15:00,34.9,34.96,34.86,34.87,244600.0,22.1756,22.2137,22.1502,22.1565,244600.0
2005-07-13 10:20:00,34.87,34.9,34.84,34.9,137900.0,22.1565,22.1756,22.1374,22.1756,137900.0
2005-07-13 10:25:00,34.9,34.95,34.89,34.95,183700.0,22.1756,22.2073,22.1692,22.2073,183700.0
2005-07-13 10:30:00,34.95,34.96,34.91,34.92,133700.0,22.2073,22.2137,22.1819,22.1883,133700.0
2005-07-13 10:35:00,34.92,35.02,34.92,34.97,277300.0,22.1883,22.2518,22.1883,22.22,277300.0
2005-07-13 10:40:00,34.97,34.98,34.81,34.83,206000.0,22.22,22.2264,22.1184,22.1311,206000.0
2005-07-13 10:45:00,34.83,34.96,34.83,34.9,95000.0,22.1311,22.2137,22.1311,22.1756,95000.0
2005-07-13 10:50:00,34.9,34.95,34.87,34.91,117300.0,22.1756,22.2073,22.1565,22.1819,117300.0
2005-07-13 10:55:00,34.92,34.94,34.84,34.85,83000.0,22.1883,22.201,22.1374,22.1438,83000.0
2005-07-13 11:00:00,34.86,34.89,34.82,34.84,167700.0,22.1502,22.1692,22.1247,22.1374,167700.0
2005-07-13 11:05:00,34.84,34.9,34.82,34.86,161200.0,22.1374,22.1756,22.1247,22.1502,161200.0
2005-07-13 11:10:00,34.87,34.96,34.87,34.9,143400.0,22.1565,22.2137,22.1565,22.1756,143400.0
2005-07-13 11:15:00,34.89,34.98,34.88,34.92,146900.0,22.1692,22.2264,22.1629,22.1883,146900.0
2005-07-13 11:20:00,34.91,34.99,34.88,34.96,219500.0,22.1819,22.2328,22.1629,22.2137,219500.0
2005-07-13 11:25:00,34.97,35.04,34.96,35.0,164400.0,22.22,22.2645,22.2137,22.2391,164400.0
2005-07-13 11:30:00,35.0,35.02,34.94,34.99,49300.0,22.2391,22.2518,22.201,22.2328,49300.0
2005-07-13 11:35:00,34.99,35.04,34.98,34.99,88300.0,22.2328,22.2645,22.2264,22.2328,88300.0
2005-07-13 11:40:00,34.99,35.06,34.99,35.0,175600.0,22.2328,22.2772,22.2328,22.2391,175600.0
2005-07-13 11:45:00,34.99,35.0,34.96,34.96,36300.0,22.2328,22.2391,22.2137,22.2137,36300.0
2005-07-13 11:50:00,34.96,35.0,34.95,35.0,87000.0,22.2137,22.2391,22.2073,22.2391,87000.0
2005-07-13 11:55:00,34.99,34.99,34.96,34.97,28700.0,22.2328,22.2328,22.2137,22.22,28700.0
2005-07-13 12:00:00,34.97,35.0,34.97,34.98,27200.0,22.22,22.2391,22.22,22.2264,27200.0
2005-07-13 12:05:00,34.99,34.99,34.96,34.97,45400.0,22.2328,22.2328,22.2137,22.22,45400.0
2005-07-13 12:10:00,34.98,34.98,34.97,34.97,100300.0,22.2264,22.2264,22.22,22.22,100300.0
2005-07-13 12:15:00,34.97,34.99,34.97,34.98,88500.0,22.22,22.2328,22.22,22.2264,88500.0
2005-07-13 12:20:00,34.98,35.0,34.97,34.98,179700.0,22.2264,22.2391,22.22,22.2264,179700.0
2005-07-13 12:25:00,34.98,35.01,34.98,35.0,143200.0,22.2264,22.2455,22.2264,22.2391,143200.0
2005-07-13 12:30:00,35.0,35.05,34.98,35.04,107600.0,22.2391,22.2709,22.2264,22.2645,107600.0
2005-07-13 12:35:00,35.04,35.09,35.0,35.03,109200.0,22.2645,22.2963,22.2391,22.2582,109200.0
2005-07-13 12:40:00,35.03,35.06,35.02,35.04,116400.0,22.2582,22.2772,22.2518,22.2645,116400.0
2005-07-13 12:45:00,35.04,35.05,34.99,35.01,64100.0,22.2645,22.2709,22.2328,22.2455,64100.0
2005-07-13 12:50:00,35.01,35.02,34.92,34.93,108500.0,22.2455,22.2518,22.1883,22.1946,108500.0
2005-07-13 12:55:00,34.94,34.98,34.9,34.92,99800.0,22.201,22.2264,22.1756,22.1883,99800.0
2005-07-13 13:00:00,34.92,34.96,34.91,34.94,94000.0,22.1883,22.2137,22.1819,22.201,94000.0
2005-07-13 13:05:00,34.94,34.96,34.94,34.95,52400.0,22.201,22.2137,22.201,22.2073,52400.0
2005-07-13 13:10:00,34.95,34.96,34.9,34.91,49600.0,22.2073,22.2137,22.1756,22.1819,49600.0
2005-07-13 13:15:00,34.91,34.92,34.85,34.92,225700.0,22.1819,22.1883,22.1438,22.1883,225700.0
2005-07-13 13:20:00,34.93,34.98,34.87,34.92,61700.0,22.1946,22.2264,22.1565,22.1883,61700.0
2005-07-13 13:25:00,34.93,35.02,34.92,35.02,90800.0,22.1946,22.2518,22.1883,22.2518,90800.0
2005-07-13 13:30:00,35.02,35.02,34.97,35.0,276700.0,22.2518,22.2518,22.22,22.2391,276700.0
2005-07-13 13:35:00,34.99,35.01,34.97,34.97,149900.0,22.2328,22.2455,22.22,22.22,149900.0
2005-07-13 13:40:00,34.96,34.97,34.9,34.92,251900.0,22.2137,22.22,22.1756,22.1883,251900.0
2005-07-13 13:45:00,34.92,34.95,34.91,34.93,47200.0,22.1883,22.2073,22.1819,22.1946,47200.0
2005-07-13 13:50:00,34.93,34.95,34.91,34.95,62500.0,22.1946,22.2073,22.1819,22.2073,62500.0
2005-07-13 13:55:00,34.95,34.96,34.93,34.95,57100.0,22.2073,22.2137,22.1946,22.2073,57100.0
2005-07-13 14:00:00,34.94,34.98,34.91,34.94,137400.0,22.201,22.2264,22.1819,22.201,137400.0
2005-07-13 14:05:00,34.94,34.98,34.93,34.94,82200.0,22.201,22.2264,22.1946,22.201,82200.0
2005-07-13 14:10:00,34.94,34.95,34.92,34.95,46600.0,22.201,22.2073,22.1883,22.2073,46600.0
2005-07-13 14:15:00,34.95,35.01,34.94,34.96,56800.0,22.2073,22.2455,22.201,22.2137,56800.0
2005-07-13 14:20:00,34.97,34.97,34.94,34.95,26800.0,22.22,22.22,22.201,22.2073,26800.0
2005-07-13 14:25:00,34.94,34.95,34.91,34.95,40300.0,22.201,22.2073,22.1819,22.2073,40300.0
2005-07-13 14:30:00,34.95,34.95,34.92,34.95,56800.0,22.2073,22.2073,22.1883,22.2073,56800.0
2005-07-13 14:35:00,34.94,34.95,34.91,34.95,44500.0,22.201,22.2073,22.1819,22.2073,44500.0
2005-07-13 14:40:00,34.94,34.96,34.88,34.88,129800.0,22.201,22.2137,22.1629,22.1629,129800.0
2005-07-13 14:45:00,34.89,34.92,34.85,34.89,103700.0,22.1692,22.1883,22.1438,22.1692,103700.0
2005-07-13 14:50:00,34.88,34.89,34.85,34.85,40000.0,22.1629,22.1692,22.1438,22.1438,40000.0
2005-07-13 14:55:00,34.85,34.87,34.81,34.84,242900.0,22.1438,22.1565,22.1184,22.1374,242900.0
2005-07-13 15:00:00,34.84,34.9,34.82,34.89,201100.0,22.1374,22.1756,22.1247,22.1692,201100.0
2005-07-13 15:05:00,34.89,34.96,34.88,34.96,295500.0,22.1692,22.2137,22.1629,22.2137,295500.0
2005-07-13 15:10:00,34.95,34.95,34.9,34.92,153800.0,22.2073,22.2073,22.1756,22.1883,153800.0
2005-07-13 15:15:00,34.91,34.96,34.9,34.94,149500.0,22.1819,22.2137,22.1756,22.201,149500.0
2005-07-13 15:20:00,34.94,34.96,34.92,34.94,84700.0,22.201,22.2137,22.1883,22.201,84700.0
2005-07-13 15:25:00,34.93,34.97,34.93,34.93,200000.0,22.1946,22.22,22.1946,22.1946,200000.0
2005-07-13 15:30:00,34.94,34.96,34.9,34.91,237800.0,22.201,22.2137,22.1756,22.1819,237800.0
2005-07-13 15:35:00,34.9,34.93,34.89,34.93,136700.0,22.1756,22.1946,22.1692,22.1946,136700.0
2005-07-13 15:40:00,34.93,34.94,34.87,34.88,132700.0,22.1946,22.201,22.1565,22.1629,132700.0
2005-07-13 15:45:00,34.87,34.91,34.86,34.9,116500.0,22.1565,22.1819,22.1502,22.1756,116500.0
2005-07-13 15:50:00,34.91,34.92,34.89,34.9,215600.0,22.1819,22.1883,22.1692,22.1756,215600.0
2005-07-13 15:55:00,34.91,34.92,34.89,34.92,222500.0,22.1819,22.1883,22.1692,22.1883,222500.0
2005-07-14 09:30:00,35.0,35.25,34.98,35.25,498200.0,22.2391,22.398,22.2264,22.398,498200.0
2005-07-14 09:35:00,35.25,35.45,35.2,35.39,562300.0,22.398,22.525,22.3662,22.4869,562300.0
2005-07-14 09:40:00,35.39,35.46,35.24,35.27,292200.0,22.4869,22.5314,22.3916,22.4107,292200.0
2005-07-14 09:45:00,35.28,35.32,35.2,35.25,346500.0,22.417,22.4424,22.3662,22.398,346500.0
2005-07-14 09:50:00,35.25,35.3,35.2,35.26,269300.0,22.398,22.4297,22.3662,22.4043,269300.0
2005-07-14 09:55:00,35.26,35.31,35.19,35.23,203900.0,22.4043,22.4361,22.3598,22.3853,203900.0
2005-07-14 10:00:00,35.24,35.28,35.18,35.25,307300.0,22.3916,22.417,22.3535,22.398,307300.0
2005-07-14 10:05:00,35.25,35.29,35.12,35.13,253100.0,22.398,22.4234,22.3154,22.3217,253100.0
2005-07-14 10:10:00,35.13,35.18,34.98,35.17,313500.0,22.3217,22.3535,22.2264,22.3471,313500.0
2005-07-14 10:15:00,35.17,35.29,35.16,35.28,257900.0,22.3471,22.4234,22.3408,22.417,257900.0
2005-07-14 10:20:00,35.29,35.36,35.24,35.25,272600.0,22.4234,22.4679,22.3916,22.398,272600.0
2005-07-14 10:25:00,35.25,35.31,35.24,35.29,181800.0,22.398,22.4361,22.3916,22.4234,181800.0
2005-07-14 10:30:00,35.29,35.38,35.28,35.31,215200.0,22.4234,22.4806,22.417,22.4361,215200.0
2005-07-14 10:35:00,35.32,35.34,35.25,35.33,163700.0,22.4424,22.4551,22.398,22.4488,163700.0
2005-07-14 10:40:00,35.33,35.38,35.29,35.3,144600.0,22.4488,22.4806,22.4234,22.4297,144600.0
2005-07-14 10:45:00,35.3,35.3,35.19,35.24,116800.0,22.4297,22.4297,22.3598,22.3916,116800.0
2005-07-14 10:50:00,35.25,35.33,35.21,35.29,217700.0,22.398,22.4488,22.3725,22.4234,217700.0
2005-07-14 10:55:00,35.29,35.37,35.26,35.35,162900.0,22.4234,22.4742,22.4043,22.4615,162900.0
2005-07-14 11:00:00,35.34,35.43,35.29,35.3,257100.0,22.4551,22.5123,22.4234,22.4297,257100.0
2005-07-14 11:05:00,35.3,35.32,35.24,35.3,123100.0,22.4297,22.4424,22.3916,22.4297,123100.0
2005-07-14 11:10:00,35.3,35.32,35.27,35.3,58300.0,22.4297,22.4424,22.4107,22.4297,58300.0
2005-07-14 11:15:00,35.3,35.35,35.3,35.31,51900.0,22.4297,22.4615,22.4297,22.4361,51900.0
2005-07-14 11:20:00,35.31,35.32,35.23,35.27,97400.0,22.4361,22.4424,22.3853,22.4107,97400.0
2005-07-14 11:25:00,35.27,35.32,35.25,35.28,82100.0,22.4107,22.4424,22.398,22.417,82100.0
2005-07-14 11:30:00,35.28,35.3,35.22,35.26,288000.0,22.417,22.4297,22.3789,22.4043,288000.0
2005-07-14 11:35:00,35.26,35.36,35.25,35.36,160000.0,22.4043,22.4679,22.398,22.4679,160000.0
2005-07-14 11:40:00,35.35,35.38,35.33,35.33,155400.0,22.4615,22.4806,22.4488,22.4488,155400.0
2005-07-14 11:45:00,35.33,35.37,35.3,35.31,196000.0,22.4488,22.4742,22.4297,22.4361,196000.0
2005-07-14 11:50:00,35.32,35.35,35.27,35.27,79000.0,22.4424,22.4615,22.4107,22.4107,79000.0
2005-07-14 11:55:00,35.27,35.29,35.21,35.24,155800.0,22.4107,22.4234,22.3725,22.3916,155800.0
2005-07-14 12:00:00,35.23,35.28,35.23,35.25,78400.0,22.3853,22.417,22.3853,22.398,78400.0
2005-07-14 12:05:00,35.25,35.27,35.25,35.27,54200.0,22.398,22.4107,22.398,22.4107,54200.0
2005-07-14 12:10:00,35.26,35.36,35.25,35.32,147200.0,22.4043,22.4679,22.398,22.4424,147200.0
2005-07-14 12:15:00,35.32,35.34,35.29,35.33,64000.0,22.4424,22.4551,22.4234,22.4488,64000.0
2005-07-14 12:20:00,35.33,35.34,35.29,35.31,74400.0,22.4488,22.4551,22.4234,22.4361,74400.0
2005-07-14 12:25:00,35.32,35.35,35.26,35.35,65300.0,22.4424,22.4615,22.4043,22.4615,65300.0
2005-07-14 12:30:00,35.28,35.31,35.27,35.27,67300.0,22.417,22.4361,22.4107,22.4107,67300.0
2005-07-14 12:35:00,35.27,35.31,35.26,35.3,39400.0,22.4107,22.4361,22.4043,22.4297,39400.0
2005-07-14 12:40:00,35.3,35.31,35.29,35.29,60100.0,22.4297,22.4361,22.4234,22.4234,60100.0
2005-07-14 12:45:00,35.29,35.31,35.28,35.29,52500.0,22.4234,22.4361,22.417,22.4234,52500.0
2005-07-14 12:50:00,35.28,35.29,35.26,35.28,26100.0,22.417,22.4234,22.4043,22.417,26100.0
2005-07-14 12:55:00,35.28,35.3,35.27,35.3,52000.0,22.417,22.4297,22.4107,22.4297,52000.0
2005-07-14 13:00:00,35.3,35.32,35.29,35.32,63300.0,22.4297,22.4424,22.4234,22.4424,63300.0
2005-07-14 13:05:00,35.32,35.35,35.31,35.33,135800.0,22.4424,22.4615,22.4361,22.4488,135800.0
2005-07-14 13:10:00,35.33,35.41,35.33,35.39,216400.0,22.4488,22.4996,22.4488,22.4869,216400.0
2005-07-14 13:15:00,35.38,35.39,35.32,35.35,89000.0,22.4806,22.4869,22.4424,22.4615,89000.0
2005-07-14 13:20:00,35.35,35.36,35.3,35.31,49600.0,22.4615,22.4679,22.4297,22.4361,49600.0
2005-07-14 13:25:00,35.3,35.35,35.3,35.31,114700.0,22.4297,22.4615,22.4297,22.4361,114700.0
2005-07-14 13:30:00,35.32,35.33,35.26,35.33,77900.0,22.4424,22.4488,22.4043,22.4488,77900.0
2005-07-14 13:35:00,35.32,35.34,35.29,35.29,59400.0,22.4424,22.4551,22.4234,22.4234,59400.0
2005-07-14 13:40:00,35.29,35.29,35.24,35.26,49400.0,22.4234,22.4234,22.3916,22.4043,49400.0
2005-07-14 13:45:00,35.26,35.28,35.24,35.24,108000.0,22.4043,22.417,22.3916,22.3916,108000.0
2005-07-14 13:50:00,35.25,35.28,35.24,35.27,85100.0,22.398,22.417,22.3916,22.4107,85100.0
2005-07-14 13:55:00,35.27,35.29,35.18,35.26,143600.0,22.4107,22.4234,22.3535,22.4043,143600.0
2005-07-14 14:00:00,35.26,35.29,35.22,35.26,134900.0,22.4043,22.4234,22.3789,22.4043,134900.0
2005-07-14 14:05:00,35.26,35.29,35.24,35.28,45200.0,22.4043,22.4234,22.3916,22.417,45200.0
2005-07-14 14:10:00,35.27,35.28,35.24,35.28,74400.0,22.4107,22.417,22.3916,22.417,74400.0
2005-07-14 14:15:00,35.27,35.32,35.27,35.29,141200.0,22.4107,22.4424,22.4107,22.4234,141200.0
2005-07-14 14:20:00,35.29,35.3,35.28,35.29,46100.0,22.4234,22.4297,22.417,22.4234,46100.0
2005-07-14 14:25:00,35.29,35.3,35.23,35.27,115600.0,22.4234,22.4297,22.3853,22.4107,115600.0
2005-07-14 14:30:00,35.27,35.29,35.25,35.28,54300.0,22.4107,22.4234,22.398,22.417,54300.0
2005-07-14 14:35:00,35.28,35.3,35.26,35.26,35100.0,22.417,22.4297,22.4043,22.4043,35100.0
2005-07-14 14:40:00,35.26,35.31,35.26,35.29,96300.0,22.4043,22.4361,22.4043,22.4234,96300.0
2005-07-14 14:45:00,35.29,35.3,35.26,35.26,46500.0,22.4234,22.4297,22.4043,22.4043,46500.0
2005-07-14 14:50:00,35.26,35.27,35.23,35.24,152700.0,22.4043,22.4107,22.3853,22.3916,152700.0
2005-07-14 14:55:00,35.24,35.3,35.23,35.26,109700.0,22.3916,22.4297,22.3853,22.4043,109700.0
2005-07-14 15:00:00,35.27,35.31,35.26,35.26,57200.0,22.4107,22.4361,22.4043,22.4043,57200.0
2005-07-14 15:05:00,35.26,35.35,35.26,35.32,139200.0,22.4043,22.4615,22.4043,22.4424,139200.0
2005-07-14 15:10:00,35.31,35.32,35.26,35.3,108900.0,22.4361,22.4424,22.4043,22.4297,108900.0
2005-07-14 15:15:00,35.3,35.34,35.29,35.32,174400.0,22.4297,22.4551,22.4234,22.4424,174400.0
2005-07-14 15:20:00,35.32,35.35,35.29,35.33,151100.0,22.4424,22.4615,22.4234,22.4488,151100.0
2005-07-14 15:25:00,35.33,35.37,35.29,35.31,144200.0,22.4488,22.4742,22.4234,22.4361,144200.0
2005-07-14 15:30:00,35.31,35.39,35.31,35.36,165500.0,22.4361,22.4869,22.4361,22.4679,165500.0
2005-07-14 15:35:00,35.36,35.39,35.34,35.34,236900.0,22.4679,22.4869,22.4551,22.4551,236900.0
2005-07-14 15:40:00,35.35,35.35,35.29,35.29,161000.0,22.4615,22.4615,22.4234,22.4234,161000.0
2005-07-14 15:45:00,35.29,35.35,35.29,35.34,263900.0,22.4234,22.4615,22.4234,22.4551,263900.0
2005-07-14 15:50:00,35.34,35.37,35.33,35.36,231500.0,22.4551,22.4742,22.4488,22.4679,231500.0
2005-07-14 15:55:00,35.36,35.36,35.29,35.32,281200.0,22.4679,22.4679,22.4234,22.4424,281200.0
2005-07-15 09:30:00,35.53,35.57,35.35,35.4,3193700.0,22.5759,22.6013,22.4615,22.4933,3193700.0
2005-07-15 09:35:00,35.4,35.5,35.38,35.4,275100.0,22.4933,22.5568,22.4806,22.4933,275100.0
2005-07-15 09:40:00,35.4,35.44,35.34,35.35,187000.0,22.4933,22.5187,22.4551,22.4615,187000.0
2005-07-15 09:45:00,35.35,35.44,35.3,35.32,213400.0,22.4615,22.5187,22.4297,22.4424,213400.0
2005-07-15 09:50:00,35.32,35.4,35.22,35.23,537000.0,22.4424,22.4933,22.3789,22.3853,537000.0
2005-07-15 09:55:00,35.23,35.27,35.2,35.23,470600.0,22.3853,22.4107,22.3662,22.3853,470600.0
2005-07-15 10:00:00,35.24,35.25,35.06,35.13,230100.0,22.3916,22.398,22.2772,22.3217,230100.0
2005-07-15 10:05:00,35.13,35.18,35.06,35.12,167600.0,22.3217,22.3535,22.2772,22.3154,167600.0
2005-07-15 10:10:00,35.13,35.13,35.06,35.07,93000.0,22.3217,22.3217,22.2772,22.2836,93000.0
2005-07-15 10:15:00,35.07,35.1,35.04,35.1,142000.0,22.2836,22.3026,22.2645,22.3026,142000.0
2005-07-15 10:20:00,35.1,35.1,35.06,35.08,101100.0,22.3026,22.3026,22.2772,22.2899,101100.0
2005-07-15 10:25:00,35.08,35.15,35.07,35.14,84000.0,22.2899,22.3344,22.2836,22.3281,84000.0
2005-07-15 10:30:00,35.15,35.17,35.08,35.12,99900.0,22.3344,22.3471,22.2899,22.3154,99900.0
2005-07-15 10:35:00,35.12,35.15,35.1,35.12,52500.0,22.3154,22.3344,22.3026,22.3154,52500.0
2005-07-15 10:40:00,35.12,35.14,35.09,35.1,95700.0,22.3154,22.3281,22.2963,22.3026,95700.0
2005-07-15 10:45:00,35.1,35.14,35.09,35.14,132100.0,22.3026,22.3281,22.2963,22.3281,132100.0
2005-07-15 10:50:00,35.14,35.19,35.13,35.18,100700.0,22.3281,22.3598,22.3217,22.3535,100700.0
2005-07-15 10:55:00,35.17,35.22,35.15,35.16,112200.0,22.3471,22.3789,22.3344,22.3408,112200.0
2005-07-15 11:00:00,35.17,35.25,35.12,35.19,128700.0,22.3471,22.398,22.3154,22.3598,128700.0
2005-07-15 11:05:00,35.19,35.2,35.16,35.19,68200.0,22.3598,22.3662,22.3408,22.3598,68200.0
2005-07-15 11:10:00,35.2,35.2,35.15,35.17,83100.0,22.3662,22.3662,22.3344,22.3471,83100.0
2005-07-15 11:15:00,35.17,35.21,35.14,35.2,77500.0,22.3471,22.3725,22.3281,22.3662,77500.0
2005-07-15 11:20:00,35.2,35.21,35.15,35.16,73200.0,22.3662,22.3725,22.3344,22.3408,73200.0
2005-07-15 11:25:00,35.16,35.25,35.15,35.23,118800.0,22.3408,22.398,22.3344,22.3853,118800.0
2005-07-15 11:30:00,35.23,35.25,35.19,35.19,52000.0,22.3853,22.398,22.3598,22.3598,52000.0
2005-07-15 11:35:00,35.19,35.23,35.17,35.23,102100.0,22.3598,22.3853,22.3471,22.3853,102100.0
2005-07-15 11:40:00,35.22,35.33,35.22,35.31,234000.0,22.3789,22.4488,22.3789,22.4361,234000.0
2005-07-15 11:45:00,35.31,35.31,35.25,35.25,129500.0,22.4361,22.4361,22.398,22.398,129500.0
2005-07-15 11:50:00,35.24,35.25,35.2,35.24,84500.0,22.3916,22.398,22.3662,22.3916,84500.0
2005-07-15 11:55:00,35.24,35.3,35.24,35.29,79400.0,22.3916,22.4297,22.3916,22.4234,79400.0
2005-07-15 12:00:00,35.3,35.3,35.26,35.26,92000.0,22.4297,22.4297,22.4043,22.4043,92000.0
2005-07-15 12:05:00,35.27,35.31,35.26,35.26,126300.0,22.4107,22.4361,22.4043,22.4043,126300.0
2005-07-15 12:10:00,35.26,35.31,35.26,35.29,58500.0,22.4043,22.4361,22.4043,22.4234,58500.0
2005-07-15 12:15:00,35.29,35.33,35.18,35.32,113000.0,22.4234,22.4488,22.3535,22.4424,113000.0
2005-07-15 12:20:00,35.32,35.33,35.3,35.33,117500.0,22.4424,22.4488,22.4297,22.4488,117500.0
2005-07-15 12:25:00,35.32,35.33,35.31,35.33,31400.0,22.4424,22.4488,22.4361,22.4488,31400.0
2005-07-15 12:30:00,35.33,35.34,35.31,35.33,37500.0,22.4488,22.4551,22.4361,22.4488,37500.0
2005-07-15 12:35:00,35.34,35.37,35.33,35.36,90600.0,22.4551,22.4742,22.4488,22.4679,90600.0
2005-07-15 12:40:00,35.37,35.38,35.33,35.33,105200.0,22.4742,22.4806,22.4488,22.4488,105200.0
2005-07-15 12:45:00,35.33,35.33,35.3,35.33,33700.0,22.4488,22.4488,22.4297,22.4488,33700.0
2005-07-15 12:50:00,35.32,35.34,35.31,35.33,24000.0,22.4424,22.4551,22.4361,22.4488,24000.0
2005-07-15 12:55:00,35.34,35.35,35.31,35.31,54900.0,22.4551,22.4615,22.4361,22.4361,54900.0
2005-07-15 13:00:00,35.31,35.33,35.3,35.33,19800.0,22.4361,22.4488,22.4297,22.4488,19800.0
2005-07-15 13:05:00,35.32,35.4,35.3,35.39,206100.0,22.4424,22.4933,22.4297,22.4869,206100.0
2005-07-15 13:10:00,35.38,35.43,35.35,35.37,119800.0,22.4806,22.5123,22.4615,22.4742,119800.0
2005-07-15 13:15:00,35.38,35.43,35.37,35.41,95800.0,22.4806,22.5123,22.4742,22.4996,95800.0
2005-07-15 13:20:00,35.41,35.44,35.4,35.43,89200.0,22.4996,22.5187,22.4933,22.5123,89200.0
2005-07-15 13:25:00,35.44,35.47,35.43,35.46,241800.0,22.5187,22.5377,22.5123,22.5314,241800.0
2005-07-15 13:30:00,35.47,35.47,35.44,35.46,120400.0,22.5377,22.5377,22.5187,22.5314,120400.0
2005-07-15 13:35:00,35.47,35.47,35.4,35.41,82700.0,22.5377,22.5377,22.4933,22.4996,82700.0
2005-07-15 13:40:00,35.4,35.42,35.36,35.36,55900.0,22.4933,22.506,22.4679,22.4679,55900.0
2005-07-15 13:45:00,35.37,35.37,35.33,35.35,43000.0,22.4742,22.4742,22.4488,22.4615,43000.0
2005-07-15 13:50:00,35.34,35.37,35.34,35.34,76500.0,22.4551,22.4742,22.4551,22.4551,76500.0
2005-07-15 13:55:00,35.34,35.38,35.34,35.36,179200.0,22.4551,22.4806,22.4551,22.4679,179200.0
2005-07-15 14:00:00,35.36,35.37,35.34,35.36,66300.0,22.4679,22.4742,22.4551,22.4679,66300.0
2005-07-15 14:05:00,35.37,35.42,35.36,35.4,110100.0,22.4742,22.506,22.4679,22.4933,110100.0
2005-07-15 14:10:00,35.4,35.41,35.4,35.4,31800.0,22.4933,22.4996,22.4933,22.4933,31800.0
2005-07-15 14:15:00,35.4,35.46,35.4,35.46,72500.0,22.4933,22.5314,22.4933,22.5314,72500.0
2005-07-15 14:20:00,35.46,35.5,35.45,35.5,169700.0,22.5314,22.5568,22.525,22.5568,169700.0
2005-07-15 14:25:00,35.5,35.52,35.46,35.49,210400.0,22.5568,22.5695,22.5314,22.5505,210400.0
2005-07-15 14:30:00,35.49,35.5,35.43,35.43,35400.0,22.5505,22.5568,22.5123,22.5123,35400.0
2005-07-15 14:35:00,35.43,35.56,35.4,35.55,238500.0,22.5123,22.5949,22.4933,22.5886,238500.0
2005-07-15 14:40:00,35.53,35.63,35.42,35.62,288400.0,22.5759,22.6394,22.506,22.6331,288400.0
2005-07-15 14:45:00,35.62,35.63,35.54,35.55,148300.0,22.6331,22.6394,22.5822,22.5886,148300.0
2005-07-15 14:50:00,35.54,35.67,35.54,35.64,237800.0,22.5822,22.6648,22.5822,22.6458,237800.0
2005-07-15 14:55:00,35.64,35.69,35.58,35.67,165200.0,22.6458,22.6775,22.6076,22.6648,165200.0
2005-07-15 15:00:00,35.67,35.67,35.63,35.63,70600.0,22.6648,22.6648,22.6394,22.6394,70600.0
2005-07-15 15:05:00,35.63,35.64,35.58,35.59,103600.0,22.6394,22.6458,22.6076,22.614,103600.0
2005-07-15 15:10:00,35.58,35.58,35.54,35.56,137300.0,22.6076,22.6076,22.5822,22.5949,137300.0
2005-07-15 15:15:00,35.56,35.56,35.5,35.53,181400.0,22.5949,22.5949,22.5568,22.5759,181400.0
2005-07-15 15:20:00,35.53,35.55,35.51,35.53,106900.0,22.5759,22.5886,22.5632,22.5759,106900.0
2005-07-15 15:25:00,35.52,35.57,35.5,35.54,155200.0,22.5695,22.6013,22.5568,22.5822,155200.0
2005-07-15 15:30:00,35.53,35.53,35.47,35.5,218100.0,22.5759,22.5759,22.5377,22.5568,218100.0
2005-07-15 15:35:00,35.51,35.52,35.47,35.49,129000.0,22.5632,22.5695,22.5377,22.5505,129000.0
2005-07-15 15:40:00,35.49,35.57,35.49,35.54,149700.0,22.5505,22.6013,22.5505,22.5822,149700.0
2005-07-15 15:45:00,35.55,35.57,35.51,35.52,141400.0,22.5886,22.6013,22.5632,22.5695,141400.0
2005-07-15 15:50:00,35.52,35.59,35.5,35.55,344000.0,22.5695,22.614,22.5568,22.5886,344000.0
2005-07-15 15:55:00,35.54,35.59,35.52,35.57,421100.0,22.5822,22.614,22.5695,22.6013,421100.0
2005-07-18 09:30:00,35.31,35.5,35.3,35.4,418500.0,22.4361,22.5568,22.4297,22.4933,418500.0
2005-07-18 09:35:00,35.4,35.47,35.21,35.26,283700.0,22.4933,22.5377,22.3725,22.4043,283700.0
2005-07-18 09:40:00,35.25,35.27,35.15,35.17,328800.0,22.398,22.4107,22.3344,22.3471,328800.0
2005-07-18 09:45:00,35.18,35.2,35.16,35.18,208200.0,22.3535,22.3662,22.3408,22.3535,208200.0
2005-07-18 09:50:00,35.19,35.35,35.16,35.28,402700.0,22.3598,22.4615,22.3408,22.417,402700.0
2005-07-18 09:55:00,35.28,35.32,35.25,35.29,156500.0,22.417,22.4424,22.398,22.4234,156500.0
2005-07-18 10:00:00,35.29,35.3,35.21,35.28,234300.0,22.4234,22.4297,22.3725,22.417,234300.0
2005-07-18 10:05:00,35.27,35.28,35.2,35.28,180100.0,22.4107,22.417,22.3662,22.417,180100.0
2005-07-18 10:10:00,35.28,35.34,35.27,35.28,304000.0,22.417,22.4551,22.4107,22.417,304000.0
2005-07-18 10:15:00,35.28,35.35,35.27,35.29,205200.0,22.417,22.4615,22.4107,22.4234,205200.0
2005-07-18 10:20:00,35.29,35.34,35.29,35.33,160600.0,22.4234,22.4551,22.4234,22.4488,160600.0
2005-07-18 10:25:00,35.34,35.43,35.33,35.41,260600.0,22.4551,22.5123,22.4488,22.4996,260600.0
2005-07-18 10:30:00,35.41,35.49,35.36,35.38,244300.0,22.4996,22.5505,22.4679,22.4806,244300.0
2005-07-18 10:35:00,35.36,35.39,35.34,35.36,100100.0,22.4679,22.4869,22.4551,22.4679,100100.0
2005-07-18 10:40:00,35.36,35.37,35.34,35.36,41400.0,22.4679,22.4742,22.4551,22.4679,41400.0
2005-07-18 10:45:00,35.36,35.36,35.31,35.34,76700.0,22.4679,22.4679,22.4361,22.4551,76700.0
2005-07-18 10:50:00,35.34,35.37,35.29,35.31,129300.0,22.4551,22.4742,22.4234,22.4361,129300.0
2005-07-18 10:55:00,35.31,35.37,35.3,35.37,73900.0,22.4361,22.4742,22.4297,22.4742,73900.0
2005-07-18 11:00:00,35.37,35.37,35.3,35.3,104500.0,22.4742,22.4742,22.4297,22.4297,104500.0
2005-07-18 11:05:00,35.31,35.41,35.31,35.36,276600.0,22.4361,22.4996,22.4361,22.4679,276600.0
2005-07-18 11:10:00,35.37,35.44,35.35,35.44,191100.0,22.4742,22.5187,22.4615,22.5187,191100.0
2005-07-18 11:15:00,35.44,35.45,35.39,35.39,56600.0,22.5187,22.525,22.4869,22.4869,56600.0
2005-07-18 11:20:00,35.39,35.39,35.33,35.37,97300.0,22.4869,22.4869,22.4488,22.4742,97300.0
2005-07-18 11:25:00,35.36,35.38,35.35,35.35,67000.0,22.4679,22.4806,22.4615,22.4615,67000.0
2005-07-18 11:30:00,35.36,35.4,35.35,35.37,91200.0,22.4679,22.4933,22.4615,22.4742,91200.0
2005-07-18 11:35:00,35.37,35.37,35.3,35.34,90900.0,22.4742,22.4742,22.4297,22.4551,90900.0
2005-07-18 11:40:00,35.33,35.35,35.31,35.31,53800.0,22.4488,22.4615,22.4361,22.4361,53800.0
2005-07-18 11:45:00,35.33,35.33,35.31,35.32,30100.0,22.4488,22.4488,22.4361,22.4424,30100.0
2005-07-18 11:50:00,35.32,35.32,35.28,35.28,49900.0,22.4424,22.4424,22.417,22.417,49900.0
2005-07-18 11:55:00,35.28,35.28,35.25,35.26,78600.0,22.417,22.417,22.398,22.4043,78600.0
2005-07-18 12:00:00,35.26,35.27,35.23,35.26,84500.0,22.4043,22.4107,22.3853,22.4043,84500.0
2005-07-18 12:05:00,35.26,35.26,35.2,35.24,71900.0,22.4043,22.4043,22.3662,22.3916,71900.0
2005-07-18 12:10:00,35.25,35.27,35.24,35.26,76400.0,22.398,22.4107,22.3916,22.4043,76400.0
2005-07-18 12:15:00,35.26,35.29,35.25,35.26,79900.0,22.4043,22.4234,22.398,22.4043,79900.0
2005-07-18 12:20:00,35.27,35.33,35.26,35.31,148000.0,22.4107,22.4488,22.4043,22.4361,148000.0
2005-07-18 12:25:00,35.32,35.35,35.22,35.3,263000.0,22.4424,22.4615,22.3789,22.4297,263000.0
2005-07-18 12:30:00,35.3,35.35,35.29,35.33,112600.0,22.4297,22.4615,22.4234,22.4488,112600.0
2005-07-18 12:35:00,35.33,35.35,35.33,35.33,144800.0,22.4488,22.4615,22.4488,22.4488,144800.0
2005-07-18 12:40:00,35.34,35.36,35.31,35.31,58000.0,22.4551,22.4679,22.4361,22.4361,58000.0
2005-07-18 12:45:00,35.32,35.36,35.3,35.35,80600.0,22.4424,22.4679,22.4297,22.4615,80600.0
2005-07-18 12:50:00,35.35,35.37,35.33,35.34,72000.0,22.4615,22.4742,22.4488,22.4551,72000.0
2005-07-18 12:55:00,35.34,35.34,35.26,35.32,118500.0,22.4551,22.4551,22.4043,22.4424,118500.0
2005-07-18 13:00:00,35.32,35.32,35.29,35.3,50300.0,22.4424,22.4424,22.4234,22.4297,50300.0
2005-07-18 13:05:00,35.3,35.3,35.28,35.29,72800.0,22.4297,22.4297,22.417,22.4234,72800.0
2005-07-18 13:10:00,35.3,35.3,35.26,35.3,161100.0,22.4297,22.4297,22.4043,22.4297,161100.0
2005-07-18 13:15:00,35.29,35.31,35.26,35.3,58900.0,22.4234,22.4361,22.4043,22.4297,58900.0
2005-07-18 13:20:00,35.3,35.32,35.29,35.32,88200.0,22.4297,22.4424,22.4234,22.4424,88200.0
2005-07-18 13:25:00,35.32,35.34,35.3,35.33,119200.0,22.4424,22.4551,22.4297,22.4488,119200.0
2005-07-18 13:30:00,35.33,35.33,35.28,35.29,66100.0,22.4488,22.4488,22.417,22.4234,66100.0
2005-07-18 13:35:00,35.29,35.31,35.28,35.31,70800.0,22.4234,22.4361,22.417,22.4361,70800.0
2005-07-18 13:40:00,35.3,35.37,35.29,35.36,147700.0,22.4297,22.4742,22.4234,22.4679,147700.0
2005-07-18 13:45:00,35.35,35.4,35.35,35.37,101100.0,22.4615,22.4933,22.4615,22.4742,101100.0
2005-07-18 13:50:00,35.38,35.4,35.37,35.39,92200.0,22.4806,22.4933,22.4742,22.4869,92200.0
2005-07-18 13:55:00,35.39,35.41,35.38,35.41,83000.0,22.4869,22.4996,22.4806,22.4996,83000.0
2005-07-18 14:00:00,35.41,35.42,35.4,35.41,56200.0,22.4996,22.506,22.4933,22.4996,56200.0
2005-07-18 14:05:00,35.4,35.41,35.4,35.4,55100.0,22.4933,22.4996,22.4933,22.4933,55100.0
2005-07-18 14:10:00,35.39,35.4,35.38,35.39,49700.0,22.4869,22.4933,22.4806,22.4869,49700.0
2005-07-18 14:15:00,35.38,35.4,35.38,35.39,40300.0,22.4806,22.4933,22.4806,22.4869,40300.0
2005-07-18 14:20:00,35.39,35.4,35.39,35.4,46800.0,22.4869,22.4933,22.4869,22.4933,46800.0
2005-07-18 14:25:00,35.39,35.39,35.36,35.36,54600.0,22.4869,22.4869,22.4679,22.4679,54600.0
2005-07-18 14:30:00,35.36,35.4,35.36,35.39,79700.0,22.4679,22.4933,22.4679,22.4869,79700.0
2005-07-18 14:35:00,35.4,35.4,35.37,35.4,66200.0,22.4933,22.4933,22.4742,22.4933,66200.0
2005-07-18 14:40:00,35.4,35.4,35.36,35.37,64200.0,22.4933,22.4933,22.4679,22.4742,64200.0
2005-07-18 14:45:00,35.36,35.36,35.32,35.33,66100.0,22.4679,22.4679,22.4424,22.4488,66100.0
2005-07-18 14:50:00,35.32,35.33,35.28,35.28,101600.0,22.4424,22.4488,22.417,22.417,101600.0
2005-07-18 14:55:00,35.28,35.29,35.27,35.29,66600.0,22.417,22.4234,22.4107,22.4234,66600.0
2005-07-18 15:00:00,35.29,35.29,35.25,35.25,73200.0,22.4234,22.4234,22.398,22.398,73200.0
2005-07-18 15:05:00,35.25,35.36,35.25,35.3,95300.0,22.398,22.4679,22.398,22.4297,95300.0
2005-07-18 15:10:00,35.29,35.31,35.25,35.31,98000.0,22.4234,22.4361,22.398,22.4361,98000.0
2005-07-18 15:15:00,35.31,35.35,35.29,35.29,74300.0,22.4361,22.4615,22.4234,22.4234,74300.0
2005-07-18 15:20:00,35.29,35.29,35.26,35.28,43700.0,22.4234,22.4234,22.4043,22.417,43700.0
2005-07-18 15:25:00,35.27,35.27,35.24,35.25,54700.0,22.4107,22.4107,22.3916,22.398,54700.0
2005-07-18 15:30:00,35.25,35.26,35.23,35.24,124600.0,22.398,22.4043,22.3853,22.3916,124600.0
2005-07-18 15:35:00,35.24,35.24,35.22,35.22,52700.0,22.3916,22.3916,22.3789,22.3789,52700.0
2005-07-18 15:40:00,35.22,35.22,35.21,35.21,83700.0,22.3789,22.3789,22.3725,22.3725,83700.0
2005-07-18 15:45:00,35.21,35.23,35.21,35.22,142300.0,22.3725,22.3853,22.3725,22.3789,142300.0
2005-07-18 15:50:00,35.22,35.22,35.15,35.16,242500.0,22.3789,22.3789,22.3344,22.3408,242500.0
2005-07-18 15:55:00,35.16,35.18,35.13,35.13,287800.0,22.3408,22.3535,22.3217,22.3217,287800.0
2005-07-19 09:30:00,35.29,35.45,35.16,35.27,334100.0,22.4234,22.525,22.3408,22.4107,334100.0
2005-07-19 09:35:00,35.28,35.35,35.14,35.24,200300.0,22.417,22.4615,22.3281,22.3916,200300.0
2005-07-19 09:40:00,35.24,35.27,35.17,35.22,131600.0,22.3916,22.4107,22.3471,22.3789,131600.0
2005-07-19 09:45:00,35.22,35.25,35.18,35.23,115600.0,22.3789,22.398,22.3535,22.3853,115600.0
2005-07-19 09:50:00,35.23,35.24,35.17,35.18,93600.0,22.3853,22.3916,22.3471,22.3535,93600.0
2005-07-19 09:55:00,35.18,35.2,35.18,35.2,103900.0,22.3535,22.3662,22.3535,22.3662,103900.0
2005-07-19 10:00:00,35.21,35.24,35.17,35.24,112900.0,22.3725,22.3916,22.3471,22.3916,112900.0
2005-07-19 10:05:00,35.23,35.28,35.23,35.26,56000.0,22.3853,22.417,22.3853,22.4043,56000.0
2005-07-19 10:10:00,35.26,35.4,35.24,35.37,162600.0,22.4043,22.4933,22.3916,22.4742,162600.0
2005-07-19 10:15:00,35.38,35.41,35.32,35.33,62500.0,22.4806,22.4996,22.4424,22.4488,62500.0
2005-07-19 10:20:00,35.33,35.36,35.28,35.36,101100.0,22.4488,22.4679,22.417,22.4679,101100.0
2005-07-19 10:25:00,35.36,35.47,35.36,35.42,213700.0,22.4679,22.5377,22.4679,22.506,213700.0
2005-07-19 10:30:00,35.41,35.45,35.32,35.44,137400.0,22.4996,22.525,22.4424,22.5187,137400.0
2005-07-19 10:35:00,35.44,35.49,35.44,35.48,126600.0,22.5187,22.5505,22.5187,22.5441,126600.0
2005-07-19 10:40:00,35.47,35.5,35.45,35.47,127500.0,22.5377,22.5568,22.525,22.5377,127500.0
2005-07-19 10:45:00,35.47,35.52,35.46,35.46,77200.0,22.5377,22.5695,22.5314,22.5314,77200.0
2005-07-19 10:50:00,35.47,35.47,35.39,35.43,62600.0,22.5377,22.5377,22.4869,22.5123,62600.0
2005-07-19 10:55:00,35.43,35.44,35.38,35.43,174400.0,22.5123,22.5187,22.4806,22.5123,174400.0
2005-07-19 11:00:00,35.44,35.44,35.35,35.4,140800.0,22.5187,22.5187,22.4615,22.4933,140800.0
2005-07-19 11:05:00,35.4,35.46,35.37,35.38,87000.0,22.4933,22.5314,22.4742,22.4806,87000.0
2005-07-19 11:10:00,35.38,35.42,35.35,35.4,90500.0,22.4806,22.506,22.4615,22.4933,90500.0
2005-07-19 11:15:00,35.4,35.4,35.38,35.4,55000.0,22.4933,22.4933,22.4806,22.4933,55000.0
2005-07-19 11:20:00,35.41,35.45,35.39,35.42,69300.0,22.4996,22.525,22.4869,22.506,69300.0
2005-07-19 11:25:00,35.42,35.43,35.39,35.41,96200.0,22.506,22.5123,22.4869,22.4996,96200.0
2005-07-19 11:30:00,35.41,35.43,35.38,35.41,42900.0,22.4996,22.5123,22.4806,22.4996,42900.0
2005-07-19 11:35:00,35.41,35.44,35.41,35.43,41100.0,22.4996,22.5187,22.4996,22.5123,41100.0
2005-07-19 11:40:00,35.42,35.46,35.42,35.45,76800.0,22.506,22.5314,22.506,22.525,76800.0
2005-07-19 11:45:00,35.45,35.48,35.44,35.45,40900.0,22.525,22.5441,22.5187,22.525,40900.0
2005-07-19 11:50:00,35.45,35.48,35.45,35.47,20000.0,22.525,22.5441,22.525,22.5377,20000.0
2005-07-19 11:55:00,35.46,35.48,35.45,35.47,41600.0,22.5314,22.5441,22.525,22.5377,41600.0
2005-07-19 12:00:00,35.47,35.48,35.44,35.45,64400.0,22.5377,22.5441,22.5187,22.525,64400.0
2005-07-19 12:05:00,35.45,35.47,35.44,35.46,43100.0,22.525,22.5377,22.5187,22.5314,43100.0
2005-07-19 12:10:00,35.45,35.46,35.44,35.45,32700.0,22.525,22.5314,22.5187,22.525,32700.0
2005-07-19 12:15:00,35.46,35.48,35.43,35.45,19000.0,22.5314,22.5441,22.5123,22.525,19000.0
2005-07-19 12:20:00,35.45,35.48,35.43,35.45,77700.0,22.525,22.5441,22.5123,22.525,77700.0
2005-07-19 12:25:00,35.45,35.5,35.39,35.4,116000.0,22.525,22.5568,22.4869,22.4933,116000.0
2005-07-19 12:30:00,35.4,35.42,35.39,35.42,27200.0,22.4933,22.506,22.4869,22.506,27200.0
2005-07-19 12:35:00,35.42,35.45,35.42,35.43,41700.0,22.506,22.525,22.506,22.5123,41700.0
2005-07-19 12:40:00,35.44,35.47,35.44,35.47,26800.0,22.5187,22.5377,22.5187,22.5377,26800.0
2005-07-19 12:45:00,35.47,35.48,35.46,35.47,16900.0,22.5377,22.5441,22.5314,22.5377,16900.0
2005-07-19 12:50:00,35.47,35.48,35.46,35.48,47000.0,22.5377,22.5441,22.5314,22.5441,47000.0
2005-07-19 12:55:00,35.48,35.56,35.48,35.54,152200.0,22.5441,22.5949,22.5441,22.5822,152200.0
2005-07-19 13:00:00,35.52,35.58,35.52,35.56,104200.0,22.5695,22.6076,22.5695,22.5949,104200.0
2005-07-19 13:05:00,35.57,35.6,35.54,35.56,95400.0,22.6013,22.6204,22.5822,22.5949,95400.0
2005-07-19 13:10:00,35.56,35.62,35.55,35.59,134200.0,22.5949,22.6331,22.5886,22.614,134200.0
2005-07-19 13:15:00,35.57,35.57,35.55,35.55,35900.0,22.6013,22.6013,22.5886,22.5886,35900.0
2005-07-19 13:20:00,35.56,35.61,35.55,35.6,82800.0,22.5949,22.6267,22.5886,22.6204,82800.0
2005-07-19 13:25:00,35.6,35.61,35.55,35.56,96300.0,22.6204,22.6267,22.5886,22.5949,96300.0
2005-07-19 13:30:00,35.56,35.61,35.56,35.6,110600.0,22.5949,22.6267,22.5949,22.6204,110600.0
2005-07-19 13:35:00,35.61,35.61,35.59,35.61,32500.0,22.6267,22.6267,22.614,22.6267,32500.0
2005-07-19 13:40:00,35.6,35.61,35.57,35.58,42000.0,22.6204,22.6267,22.6013,22.6076,42000.0
2005-07-19 13:45:00,35.57,35.57,35.54,35.54,81500.0,22.6013,22.6013,22.5822,22.5822,81500.0
2005-07-19 13:50:00,35.54,35.64,35.53,35.63,116200.0,22.5822,22.6458,22.5759,22.6394,116200.0
2005-07-19 13:55:00,35.63,35.65,35.58,35.6,73800.0,22.6394,22.6521,22.6076,22.6204,73800.0
2005-07-19 14:00:00,35.59,35.61,35.55,35.55,130100.0,22.614,22.6267,22.5886,22.5886,130100.0
2005-07-19 14:05:00,35.55,35.58,35.54,35.54,75400.0,22.5886,22.6076,22.5822,22.5822,75400.0
2005-07-19 14:10:00,35.55,35.59,35.54,35.58,61400.0,22.5886,22.614,22.5822,22.6076,61400.0
2005-07-19 14:15:00,35.58,35.65,35.57,35.62,161200.0,22.6076,22.6521,22.6013,22.6331,161200.0
2005-07-19 14:20:00,35.62,35.65,35.6,35.63,84500.0,22.6331,22.6521,22.6204,22.6394,84500.0
2005-07-19 14:25:00,35.63,35.63,35.57,35.62,84500.0,22.6394,22.6394,22.6013,22.6331,84500.0
2005-07-19 14:30:00,35.62,35.66,35.6,35.65,53400.0,22.6331,22.6585,22.6204,22.6521,53400.0
2005-07-19 14:35:00,35.65,35.71,35.64,35.68,300900.0,22.6521,22.6902,22.6458,22.6712,300900.0
2005-07-19 14:40:00,35.68,35.71,35.67,35.7,116600.0,22.6712,22.6902,22.6648,22.6839,116600.0
2005-07-19 14:45:00,35.7,35.77,35.7,35.74,134600.0,22.6839,22.7284,22.6839,22.7093,134600.0
2005-07-19 14:50:00,35.74,35.74,35.66,35.73,297200.0,22.7093,22.7093,22.6585,22.703,297200.0
2005-07-19 14:55:00,35.72,35.75,35.68,35.75,108100.0,22.6966,22.7157,22.6712,22.7157,108100.0
2005-07-19 15:00:00,35.75,35.75,35.66,35.67,56200.0,22.7157,22.7157,22.6585,22.6648,56200.0
2005-07-19 15:05:00,35.67,35.7,35.66,35.7,31800.0,22.6648,22.6839,22.6585,22.6839,31800.0
2005-07-19 15:10:00,35.69,35.74,35.69,35.73,81500.0,22.6775,22.7093,22.6775,22.703,81500.0
2005-07-19 15:15:00,35.74,35.74,35.69,35.72,191200.0,22.7093,22.7093,22.6775,22.6966,191200.0
2005-07-19 15:20:00,35.72,35.78,35.72,35.72,154900.0,22.6966,22.7347,22.6966,22.6966,154900.0
2005-07-19 15:25:00,35.72,35.79,35.7,35.75,217600.0,22.6966,22.7411,22.6839,22.7157,217600.0
2005-07-19 15:30:00,35.75,35.8,35.75,35.78,144800.0,22.7157,22.7474,22.7157,22.7347,144800.0
2005-07-19 15:35:00,35.78,35.81,35.77,35.79,140800.0,22.7347,22.7538,22.7284,22.7411,140800.0
2005-07-19 15:40:00,35.78,35.8,35.77,35.8,238700.0,22.7347,22.7474,22.7284,22.7474,238700.0
2005-07-19 15:45:00,35.8,35.82,35.76,35.79,273000.0,22.7474,22.7601,22.722,22.7411,273000.0
2005-07-19 15:50:00,35.78,35.79,35.71,35.71,371400.0,22.7347,22.7411,22.6902,22.6902,371400.0
2005-07-19 15:55:00,35.71,35.83,35.7,35.83,522300.0,22.6902,22.7665,22.6839,22.7665,522300.0
2005-07-20 09:30:00,35.53,35.53,35.25,35.35,634400.0,22.5759,22.5759,22.398,22.4615,634400.0
2005-07-20 09:35:00,35.35,35.44,35.31,35.44,178600.0,22.4615,22.5187,22.4361,22.5187,178600.0
2005-07-20 09:40:00,35.44,35.48,35.3,35.36,272900.0,22.5187,22.5441,22.4297,22.4679,272900.0
2005-07-20 09:45:00,35.35,35.46,35.3,35.42,171500.0,22.4615,22.5314,22.4297,22.506,171500.0
2005-07-20 09:50:00,35.4,35.5,35.35,35.41,281300.0,22.4933,22.5568,22.4615,22.4996,281300.0
2005-07-20 09:55:00,35.41,35.46,35.34,35.4,191500.0,22.4996,22.5314,22.4551,22.4933,191500.0
2005-07-20 10:00:00,35.4,35.41,35.27,35.36,240100.0,22.4933,22.4996,22.4107,22.4679,240100.0
2005-07-20 10:05:00,35.36,35.42,35.33,35.4,127700.0,22.4679,22.506,22.4488,22.4933,127700.0
2005-07-20 10:10:00,35.39,35.41,35.28,35.29,159600.0,22.4869,22.4996,22.417,22.4234,159600.0
2005-07-20 10:15:00,35.3,35.45,35.26,35.29,156900.0,22.4297,22.525,22.4043,22.4234,156900.0
2005-07-20 10:20:00,35.3,35.36,35.25,35.36,325500.0,22.4297,22.4679,22.398,22.4679,325500.0
2005-07-20 10:25:00,35.35,35.4,35.3,35.35,149800.0,22.4615,22.4933,22.4297,22.4615,149800.0
2005-07-20 10:30:00,35.34,35.42,35.32,35.39,245300.0,22.4551,22.506,22.4424,22.4869,245300.0
2005-07-20 10:35:00,35.39,35.46,35.35,35.38,173600.0,22.4869,22.5314,22.4615,22.4806,173600.0
2005-07-20 10:40:00,35.37,35.43,35.31,35.36,145400.0,22.4742,22.5123,22.4361,22.4679,145400.0
2005-07-20 10:45:00,35.36,35.36,35.3,35.33,86700.0,22.4679,22.4679,22.4297,22.4488,86700.0
2005-07-20 10:50:00,35.34,35.39,35.33,35.38,74000.0,22.4551,22.4869,22.4488,22.4806,74000.0
2005-07-20 10:55:00,35.39,35.41,35.36,35.37,128900.0,22.4869,22.4996,22.4679,22.4742,128900.0
2005-07-20 11:00:00,35.38,35.39,35.36,35.38,55200.0,22.4806,22.4869,22.4679,22.4806,55200.0
2005-07-20 11:05:00,35.38,35.4,35.35,35.37,87500.0,22.4806,22.4933,22.4615,22.4742,87500.0
2005-07-20 11:10:00,35.37,35.45,35.36,35.45,116100.0,22.4742,22.525,22.4679,22.525,116100.0
2005-07-20 11:15:00,35.45,35.56,35.45,35.48,218800.0,22.525,22.5949,22.525,22.5441,218800.0
2005-07-20 11:20:00,35.49,35.5,35.37,35.41,155800.0,22.5505,22.5568,22.4742,22.4996,155800.0
2005-07-20 11:25:00,35.41,35.46,35.39,35.42,91200.0,22.4996,22.5314,22.4869,22.506,91200.0
2005-07-20 11:30:00,35.42,35.5,35.4,35.49,139800.0,22.506,22.5568,22.4933,22.5505,139800.0
2005-07-20 11:35:00,35.49,35.7,35.49,35.7,232800.0,22.5505,22.6839,22.5505,22.6839,232800.0
2005-07-20 11:40:00,35.69,35.71,35.62,35.65,204200.0,22.6775,22.6902,22.6331,22.6521,204200.0
2005-07-20 11:45:00,35.66,35.66,35.58,35.59,85600.0,22.6585,22.6585,22.6076,22.614,85600.0
2005-07-20 11:50:00,35.59,35.63,35.58,35.6,71300.0,22.614,22.6394,22.6076,22.6204,71300.0
2005-07-20 11:55:00,35.6,35.66,35.6,35.65,58300.0,22.6204,22.6585,22.6204,22.6521,58300.0
2005-07-20 12:00:00,35.66,35.68,35.55,35.59,183700.0,22.6585,22.6712,22.5886,22.614,183700.0
2005-07-20 12:05:00,35.58,35.59,35.51,35.53,386600.0,22.6076,22.614,22.5632,22.5759,386600.0
2005-07-20 12:10:00,35.53,35.59,35.53,35.58,125700.0,22.5759,22.614,22.5759,22.6076,125700.0
2005-07-20 12:15:00,35.59,35.59,35.49,35.5,98000.0,22.614,22.614,22.5505,22.5568,98000.0
2005-07-20 12:20:00,35.51,35.51,35.47,35.49,74100.0,22.5632,22.5632,22.5377,22.5505,74100.0
2005-07-20 12:25:00,35.5,35.5,35.47,35.49,110700.0,22.5568,22.5568,22.5377,22.5505,110700.0
2005-07-20 12:30:00,35.49,35.52,35.48,35.49,48500.0,22.5505,22.5695,22.5441,22.5505,48500.0
2005-07-20 12:35:00,35.49,35.49,35.45,35.46,65100.0,22.5505,22.5505,22.525,22.5314,65100.0
2005-07-20 12:40:00,35.45,35.6,35.43,35.44,116800.0,22.525,22.6204,22.5123,22.5187,116800.0
2005-07-20 12:45:00,35.44,35.46,35.43,35.46,76700.0,22.5187,22.5314,22.5123,22.5314,76700.0
2005-07-20 12:50:00,35.46,35.48,35.45,35.47,71400.0,22.5314,22.5441,22.525,22.5377,71400.0
2005-07-20 12:55:00,35.47,35.51,35.45,35.47,97000.0,22.5377,22.5632,22.525,22.5377,97000.0
2005-07-20 13:00:00,35.47,35.49,35.38,35.39,86800.0,22.5377,22.5505,22.4806,22.4869,86800.0
2005-07-20 13:05:00,35.39,35.45,35.38,35.42,50800.0,22.4869,22.525,22.4806,22.506,50800.0
2005-07-20 13:10:00,35.42,35.44,35.4,35.43,65900.0,22.506,22.5187,22.4933,22.5123,65900.0
2005-07-20 13:15:00,35.43,35.56,35.43,35.53,249000.0,22.5123,22.5949,22.5123,22.5759,249000.0
2005-07-20 13:20:00,35.54,35.61,35.52,35.57,249200.0,22.5822,22.6267,22.5695,22.6013,249200.0
2005-07-20 13:25:00,35.56,35.6,35.53,35.59,140300.0,22.5949,22.6204,22.5759,22.614,140300.0
2005-07-20 13:30:00,35.59,35.66,35.56,35.6,382000.0,22.614,22.6585,22.5949,22.6204,382000.0
2005-07-20 13:35:00,35.59,35.74,35.58,35.66,236200.0,22.614,22.7093,22.6076,22.6585,236200.0
2005-07-20 13:40:00,35.66,35.7,35.6,35.63,127900.0,22.6585,22.6839,22.6204,22.6394,127900.0
2005-07-20 13:45:00,35.63,35.75,35.6,35.73,179300.0,22.6394,22.7157,22.6204,22.703,179300.0
2005-07-20 13:50:00,35.73,35.76,35.7,35.74,136900.0,22.703,22.722,22.6839,22.7093,136900.0
2005-07-20 13:55:00,35.73,35.76,35.69,35.73,149900.0,22.703,22.722,22.6775,22.703,149900.0
2005-07-20 14:00:00,35.73,35.75,35.69,35.7,343300.0,22.703,22.7157,22.6775,22.6839,343300.0
2005-07-20 14:05:00,35.7,35.74,35.67,35.71,165300.0,22.6839,22.7093,22.6648,22.6902,165300.0
2005-07-20 14:10:00,35.71,35.72,35.66,35.69,154200.0,22.6902,22.6966,22.6585,22.6775,154200.0
2005-07-20 14:15:00,35.69,35.75,35.69,35.7,61800.0,22.6775,22.7157,22.6775,22.6839,61800.0
2005-07-20 14:20:00,35.7,35.77,35.69,35.7,63000.0,22.6839,22.7284,22.6775,22.6839,63000.0
2005-07-20 14:25:00,35.7,35.73,35.68,35.72,86800.0,22.6839,22.703,22.6712,22.6966,86800.0
2005-07-20 14:30:00,35.73,35.81,35.72,35.78,231500.0,22.703,22.7538,22.6966,22.7347,231500.0
2005-07-20 14:35:00,35.78,35.88,35.77,35.8,375300.0,22.7347,22.7983,22.7284,22.7474,375300.0
2005-07-20 14:40:00,35.8,35.85,35.77,35.85,289200.0,22.7474,22.7792,22.7284,22.7792,289200.0
2005-07-20 14:45:00,35.84,35.88,35.83,35.85,384300.0,22.7728,22.7983,22.7665,22.7792,384300.0
2005-07-20 14:50:00,35.85,35.9,35.82,35.85,241100.0,22.7792,22.811,22.7601,22.7792,241100.0
2005-07-20 14:55:00,35.85,35.89,35.84,35.88,218800.0,22.7792,22.8046,22.7728,22.7983,218800.0
2005-07-20 15:00:00,35.89,35.92,35.87,35.88,207400.0,22.8046,22.8237,22.7919,22.7983,207400.0
2005-07-20 15:05:00,35.87,35.89,35.86,35.88,137500.0,22.7919,22.8046,22.7856,22.7983,137500.0
2005-07-20 15:10:00,35.89,35.98,35.87,35.96,310000.0,22.8046,22.8618,22.7919,22.8491,310000.0
2005-07-20 15:15:00,35.96,36.01,35.93,35.93,317100.0,22.8491,22.8809,22.83,22.83,317100.0
2005-07-20 15:20:00,35.93,35.97,35.89,35.95,159700.0,22.83,22.8554,22.8046,22.8427,159700.0
2005-07-20 15:25:00,35.95,35.96,35.85,35.88,222300.0,22.8427,22.8491,22.7792,22.7983,222300.0
2005-07-20 15:30:00,35.87,35.98,35.87,35.9,181000.0,22.7919,22.8618,22.7919,22.811,181000.0
2005-07-20 15:35:00,35.9,35.95,35.86,35.94,242400.0,22.811,22.8427,22.7856,22.8364,242400.0
2005-07-20 15:40:00,35.94,36.17,35.94,36.14,509500.0,22.8364,22.9825,22.8364,22.9635,509500.0
2005-07-20 15:45:00,36.14,36.15,36.09,36.11,589400.0,22.9635,22.9698,22.9317,22.9444,589400.0
2005-07-20 15:50:00,36.1,36.15,36.08,36.09,362300.0,22.9381,22.9698,22.9253,22.9317,362300.0
2005-07-20 15:55:00,36.1,36.11,36.05,36.1,443300.0,22.9381,22.9444,22.9063,22.9381,443300.0
2005-07-21 09:30:00,37.48,37.83,37.42,37.65,3128400.0,23.8149,24.0373,23.7768,23.9229,3128400.0
2005-07-21 09:35:00,37.64,37.84,37.58,37.82,2103300.0,23.9166,24.0437,23.8784,24.0309,2103300.0
2005-07-21 09:40:00,37.83,37.97,37.49,37.81,1507900.0,24.0373,24.1263,23.8213,24.0246,1507900.0
2005-07-21 09:45:00,37.82,37.85,37.62,37.77,1293800.0,24.0309,24.05,23.9039,23.9992,1293800.0
2005-07-21 09:50:00,37.77,37.97,37.72,37.91,1446400.0,23.9992,24.1263,23.9674,24.0881,1446400.0
2005-07-21 09:55:00,37.91,37.96,37.86,37.9,933500.0,24.0881,24.1199,24.0564,24.0818,933500.0
2005-07-21 10:00:00,37.9,38.01,37.86,37.97,917700.0,24.0818,24.1517,24.0564,24.1263,917700.0
2005-07-21 10:05:00,37.97,38.11,37.76,37.86,1701000.0,24.1263,24.2152,23.9928,24.0564,1701000.0
2005-07-21 10:10:00,37.86,38.1,37.85,38.01,929600.0,24.0564,24.2089,24.05,24.1517,929600.0
2005-07-21 10:15:00,38.0,38.1,37.95,38.09,1146100.0,24.1453,24.2089,24.1135,24.2025,1146100.0
2005-07-21 10:20:00,38.1,38.15,37.85,37.86,1036400.0,24.2089,24.2406,24.05,24.0564,1036400.0
2005-07-21 10:25:00,37.88,38.03,37.85,38.02,995300.0,24.0691,24.1644,24.05,24.158,995300.0
2005-07-21 10:30:00,38.02,38.1,37.93,38.1,556900.0,24.158,24.2089,24.1008,24.2089,556900.0
2005-07-21 10:35:00,38.1,38.21,38.04,38.16,659600.0,24.2089,24.2788,24.1707,24.247,659600.0
2005-07-21 10:40:00,38.16,38.23,38.03,38.12,630800.0,24.247,24.2915,24.1644,24.2216,630800.0
2005-07-21 10:45:00,38.12,38.13,37.99,38.07,516200.0,24.2216,24.2279,24.139,24.1898,516200.0
2005-07-21 10:50:00,38.07,38.24,38.04,38.23,785600.0,24.1898,24.2978,24.1707,24.2915,785600.0
2005-07-21 10:55:00,38.23,38.3,38.16,38.18,634200.0,24.2915,24.3359,24.247,24.2597,634200.0
2005-07-21 11:00:00,38.18,38.24,38.14,38.17,387400.0,24.2597,24.2978,24.2343,24.2533,387400.0
2005-07-21 11:05:00,38.18,38.25,38.14,38.24,378000.0,24.2597,24.3042,24.2343,24.2978,378000.0
2005-07-21 11:10:00,38.23,38.41,38.22,38.39,695900.0,24.2915,24.4058,24.2851,24.3931,695900.0
2005-07-21 11:15:00,38.39,38.43,38.35,38.38,313200.0,24.3931,24.4185,24.3677,24.3868,313200.0
2005-07-21 11:20:00,38.39,38.43,38.37,38.41,275800.0,24.3931,24.4185,24.3804,24.4058,275800.0
2005-07-21 11:25:00,38.41,38.52,38.15,38.51,667700.0,24.4058,24.4757,24.2406,24.4694,667700.0
2005-07-21 11:30:00,38.52,38.52,38.41,38.46,467900.0,24.4757,24.4757,24.4058,24.4376,467900.0
2005-07-21 11:35:00,38.45,38.5,38.39,38.43,616600.0,24.4312,24.463,24.3931,24.4185,616600.0
2005-07-21 11:40:00,38.44,38.58,38.43,38.56,346500.0,24.4249,24.5139,24.4185,24.5011,346500.0
2005-07-21 11:45:00,38.55,38.56,38.15,38.5,478100.0,24.4948,24.5011,24.2406,24.463,478100.0
2005-07-21 11:50:00,38.5,38.56,38.34,38.37,477800.0,24.463,24.5011,24.3614,24.3804,477800.0
2005-07-21 11:55:00,38.37,38.45,38.35,38.42,414200.0,24.3804,24.4312,24.3677,24.4122,414200.0
2005-07-21 12:00:00,38.41,38.41,38.32,38.34,295800.0,24.4058,24.4058,24.3486,24.3614,295800.0
2005-07-21 12:05:00,38.33,38.37,38.25,38.37,468800.0,24.355,24.3804,24.3042,24.3804,468800.0
2005-07-21 12:10:00,38.37,38.39,38.32,38.35,109400.0,24.3804,24.3931,24.3486,24.3677,109400.0
2005-07-21 12:15:00,38.33,38.4,38.32,38.39,137700.0,24.355,24.3995,24.3486,24.3931,137700.0
2005-07-21 12:20:00,38.4,38.52,38.39,38.51,385000.0,24.3995,24.4757,24.3931,24.4694,385000.0
2005-07-21 12:25:00,38.51,38.6,38.47,38.55,314400.0,24.4694,24.5266,24.444,24.4948,314400.0
2005-07-21 12:30:00,38.56,38.8,38.55,38.78,528700.0,24.5011,24.6536,24.4948,24.6409,528700.0
2005-07-21 12:35:00,38.78,38.82,38.66,38.69,522400.0,24.6409,24.6663,24.5647,24.5837,522400.0
2005-07-21 12:40:00,38.69,38.71,38.58,38.61,294200.0,24.5837,24.5965,24.5139,24.5329,294200.0
2005-07-21 12:45:00,38.6,38.73,38.55,38.7,289900.0,24.5266,24.6092,24.4948,24.5901,289900.0
2005-07-21 12:50:00,38.7,38.79,38.67,38.79,430000.0,24.5901,24.6473,24.571,24.6473,430000.0
2005-07-21 12:55:00,38.8,38.8,38.73,38.75,384800.0,24.6536,24.6536,24.6092,24.6219,384800.0
2005-07-21 13:00:00,38.75,38.88,38.75,38.8,342800.0,24.6219,24.7045,24.6219,24.6536,342800.0
2005-07-21 13:05:00,38.8,38.81,38.72,38.76,243900.0,24.6536,24.66,24.6028,24.6282,243900.0
2005-07-21 13:10:00,38.76,38.77,38.65,38.73,293400.0,24.6282,24.6346,24.5583,24.6092,293400.0
2005-07-21 13:15:00,38.74,38.76,38.68,38.68,261800.0,24.6155,24.6282,24.5774,24.5774,261800.0
2005-07-21 13:20:00,38.72,38.82,38.68,38.81,214800.0,24.6028,24.6663,24.5774,24.66,214800.0
2005-07-21 13:25:00,38.81,38.82,38.79,38.79,197400.0,24.66,24.6663,24.6473,24.6473,197400.0
2005-07-21 13:30:00,38.79,38.8,38.68,38.74,190200.0,24.6473,24.6536,24.5774,24.6155,190200.0
2005-07-21 13:35:00,38.74,38.77,38.67,38.75,180700.0,24.6155,24.6346,24.571,24.6219,180700.0
2005-07-21 13:40:00,38.76,38.83,38.75,38.79,158800.0,24.6282,24.6727,24.6219,24.6473,158800.0
2005-07-21 13:45:00,38.79,38.92,38.78,38.91,253700.0,24.6473,24.7299,24.6409,24.7235,253700.0
2005-07-21 13:50:00,38.92,39.0,38.91,38.99,297400.0,24.7299,24.7807,24.7235,24.7744,297400.0
2005-07-21 13:55:00,38.99,39.0,38.96,38.99,271800.0,24.7744,24.7807,24.7553,24.7744,271800.0
2005-07-21 14:00:00,38.99,39.01,38.92,38.99,658800.0,24.7744,24.7871,24.7299,24.7744,658800.0
2005-07-21 14:05:00,38.98,38.99,38.94,38.97,226000.0,24.768,24.7744,24.7426,24.7617,226000.0
2005-07-21 14:10:00,38.97,39.1,38.92,39.1,359500.0,24.7617,24.8443,24.7299,24.8443,359500.0
2005-07-21 14:15:00,39.0,39.01,38.96,38.98,238700.0,24.7807,24.7871,24.7553,24.768,238700.0
2005-07-21 14:20:00,38.98,38.99,38.93,38.98,158100.0,24.768,24.7744,24.7362,24.768,158100.0
2005-07-21 14:25:00,38.98,38.99,38.94,38.97,461000.0,24.768,24.7744,24.7426,24.7617,461000.0
2005-07-21 14:30:00,38.97,39.05,38.97,39.05,773900.0,24.7617,24.8125,24.7617,24.8125,773900.0
2005-07-21 14:35:00,39.03,39.12,38.99,39.06,395700.0,24.7998,24.857,24.7744,24.8188,395700.0
2005-07-21 14:40:00,39.05,39.3,39.05,39.2,613000.0,24.8125,24.9713,24.8125,24.9078,613000.0
2005-07-21 14:45:00,39.19,39.24,39.04,39.11,402500.0,24.9014,24.9332,24.8061,24.8506,402500.0
2005-07-21 14:50:00,39.1,39.25,39.07,39.23,523100.0,24.8443,24.9396,24.8252,24.9269,523100.0
2005-07-21 14:55:00,39.23,39.26,39.12,39.17,533800.0,24.9269,24.9459,24.857,24.8887,533800.0
2005-07-21 15:00:00,39.17,39.21,39.12,39.2,335900.0,24.8887,24.9142,24.857,24.9078,335900.0
2005-07-21 15:05:00,39.2,39.21,38.75,38.86,751200.0,24.9078,24.9142,24.6219,24.6918,751200.0
2005-07-21 15:10:00,38.86,39.1,38.85,39.05,498000.0,24.6918,24.8443,24.6854,24.8125,498000.0
2005-07-21 15:15:00,39.05,39.21,39.03,39.17,445600.0,24.8125,24.9142,24.7998,24.8887,445600.0
2005-07-21 15:20:00,39.17,39.23,39.07,39.16,286500.0,24.8887,24.9269,24.8252,24.8824,286500.0
2005-07-21 15:25:00,39.16,39.25,39.07,39.23,409700.0,24.8824,24.9396,24.8252,24.9269,409700.0
2005-07-21 15:30:00,39.23,39.25,39.15,39.2,354300.0,24.9269,24.9396,24.876,24.9078,354300.0
2005-07-21 15:35:00,39.2,39.21,39.08,39.15,448200.0,24.9078,24.9142,24.8316,24.876,448200.0
2005-07-21 15:40:00,39.15,39.22,39.1,39.18,458400.0,24.876,24.9205,24.8443,24.8951,458400.0
2005-07-21 15:45:00,39.18,39.19,39.0,39.15,465000.0,24.8951,24.9014,24.7807,24.876,465000.0
2005-07-21 15:50:00,39.15,39.16,39.05,39.08,643100.0,24.876,24.8824,24.8125,24.8316,643100.0
2005-07-21 15:55:00,39.08,39.09,39.0,39.02,724800.0,24.8316,24.8379,24.7807,24.7934,724800.0
2005-07-22 09:30:00,38.71,39.04,38.61,39.0,915300.0,24.5965,24.8061,24.5329,24.7807,915300.0
2005-07-22 09:35:00,39.0,39.19,39.0,39.14,440600.0,24.7807,24.9014,24.7807,24.8697,440600.0
2005-07-22 09:40:00,39.14,39.15,38.8,38.99,457300.0,24.8697,24.876,24.6536,24.7744,457300.0
2005-07-22 09:45:00,38.99,39.02,38.93,39.0,517600.0,24.7744,24.7934,24.7362,24.7807,517600.0
2005-07-22 09:50:00,39.0,39.05,38.97,39.02,533800.0,24.7807,24.8125,24.7617,24.7934,533800.0
2005-07-22 09:55:00,39.03,39.06,38.99,39.0,210600.0,24.7998,24.8188,24.7744,24.7807,210600.0
2005-07-22 10:00:00,39.0,39.02,38.9,38.93,445800.0,24.7807,24.7934,24.7172,24.7362,445800.0
2005-07-22 10:05:00,38.93,38.93,38.77,38.81,431700.0,24.7362,24.7362,24.6346,24.66,431700.0
2005-07-22 10:10:00,38.81,38.97,38.77,38.78,304400.0,24.66,24.7617,24.6346,24.6409,304400.0
2005-07-22 10:15:00,38.79,38.9,38.72,38.83,260600.0,24.6473,24.7172,24.6028,24.6727,260600.0
2005-07-22 10:20:00,38.83,38.92,38.82,38.92,285600.0,24.6727,24.7299,24.6663,24.7299,285600.0
2005-07-22 10:25:00,38.92,39.0,38.89,38.94,167800.0,24.7299,24.7807,24.7108,24.7426,167800.0
2005-07-22 10:30:00,38.95,38.98,38.89,38.91,275400.0,24.749,24.768,24.7108,24.7235,275400.0
2005-07-22 10:35:00,38.91,38.91,38.76,38.88,362900.0,24.7235,24.7235,24.6282,24.7045,362900.0
2005-07-22 10:40:00,38.88,38.93,38.72,38.87,162900.0,24.7045,24.7362,24.6028,24.6981,162900.0
2005-07-22 10:45:00,38.87,38.88,38.8,38.8,242500.0,24.6981,24.7045,24.6536,24.6536,242500.0
2005-07-22 10:50:00,38.8,38.83,38.79,38.8,352400.0,24.6536,24.6727,24.6473,24.6536,352400.0
2005-07-22 10:55:00,38.8,38.9,38.8,38.82,179000.0,24.6536,24.7172,24.6536,24.6663,179000.0
2005-07-22 11:00:00,38.83,38.95,38.83,38.9,167700.0,24.6727,24.749,24.6727,24.7172,167700.0
2005-07-22 11:05:00,38.9,38.96,38.88,38.95,426700.0,24.7172,24.7553,24.7045,24.749,426700.0
2005-07-22 11:10:00,38.94,38.96,38.9,38.94,112400.0,24.7426,24.7553,24.7172,24.7426,112400.0
2005-07-22 11:15:00,38.94,39.0,38.91,38.96,115200.0,24.7426,24.7807,24.7235,24.7553,115200.0
2005-07-22 11:20:00,38.96,38.97,38.93,38.96,116400.0,24.7553,24.7617,24.7362,24.7553,116400.0
2005-07-22 11:25:00,38.96,39.01,38.93,38.97,183400.0,24.7553,24.7871,24.7362,24.7617,183400.0
2005-07-22 11:30:00,38.97,39.03,38.95,39.0,280500.0,24.7617,24.7998,24.749,24.7807,280500.0
2005-07-22 11:35:00,39.0,39.03,38.97,38.99,109300.0,24.7807,24.7998,24.7617,24.7744,109300.0
2005-07-22 11:40:00,38.99,39.01,38.96,38.98,127300.0,24.7744,24.7871,24.7553,24.768,127300.0
2005-07-22 11:45:00,38.97,39.07,38.97,39.03,92200.0,24.7617,24.8252,24.7617,24.7998,92200.0
2005-07-22 11:50:00,39.03,39.04,38.85,39.0,209900.0,24.7998,24.8061,24.6854,24.7807,209900.0
2005-07-22 11:55:00,39.02,39.03,39.0,39.01,101700.0,24.7934,24.7998,24.7807,24.7871,101700.0
2005-07-22 12:00:00,39.01,39.02,38.98,39.0,459800.0,24.7871,24.7934,24.768,24.7807,459800.0
2005-07-22 12:05:00,39.0,39.06,39.0,39.02,103000.0,24.7807,24.8188,24.7807,24.7934,103000.0
2005-07-22 12:10:00,39.03,39.12,39.02,39.08,129000.0,24.7998,24.857,24.7934,24.8316,129000.0
2005-07-22 12:15:00,39.08,39.1,39.04,39.06,111200.0,24.8316,24.8443,24.8061,24.8188,111200.0
2005-07-22 12:20:00,39.06,39.07,39.05,39.05,72900.0,24.8188,24.8252,24.8125,24.8125,72900.0
2005-07-22 12:25:00,39.06,39.06,39.0,39.02,69200.0,24.8188,24.8188,24.7807,24.7934,69200.0
2005-07-22 12:30:00,39.01,39.04,39.0,39.04,48100.0,24.7871,24.8061,24.7807,24.8061,48100.0
2005-07-22 12:35:00,39.03,39.04,39.01,39.01,65000.0,24.7998,24.8061,24.7871,24.7871,65000.0
2005-07-22 12:40:00,39.01,39.01,39.0,39.01,59900.0,24.7871,24.7871,24.7807,24.7871,59900.0
2005-07-22 12:45:00,39.01,39.02,38.98,39.0,201200.0,24.7871,24.7934,24.768,24.7807,201200.0
2005-07-22 12:50:00,39.01,39.04,39.0,39.02,73800.0,24.7871,24.8061,24.7807,24.7934,73800.0
2005-07-22 12:55:00,39.02,39.05,39.0,39.04,164500.0,24.7934,24.8125,24.7807,24.8061,164500.0
2005-07-22 13:00:00,39.03,39.09,39.03,39.08,194600.0,24.7998,24.8379,24.7998,24.8316,194600.0
2005-07-22 13:05:00,39.08,39.08,39.05,39.05,78600.0,24.8316,24.8316,24.8125,24.8125,78600.0
2005-07-22 13:10:00,39.06,39.06,39.05,39.06,330300.0,24.8188,24.8188,24.8125,24.8188,330300.0
2005-07-22 13:15:00,39.06,39.09,39.04,39.08,260900.0,24.8188,24.8379,24.8061,24.8316,260900.0
2005-07-22 13:20:00,39.08,39.1,39.06,39.07,196900.0,24.8316,24.8443,24.8188,24.8252,196900.0
2005-07-22 13:25:00,39.07,39.1,39.06,39.06,157600.0,24.8252,24.8443,24.8188,24.8188,157600.0
2005-07-22 13:30:00,39.07,39.09,39.06,39.07,100100.0,24.8252,24.8379,24.8188,24.8252,100100.0
2005-07-22 13:35:00,39.07,39.12,39.05,39.11,185700.0,24.8252,24.857,24.8125,24.8506,185700.0
2005-07-22 13:40:00,39.11,39.14,39.09,39.1,165300.0,24.8506,24.8697,24.8379,24.8443,165300.0
2005-07-22 13:45:00,39.1,39.11,39.09,39.09,44300.0,24.8443,24.8506,24.8379,24.8379,44300.0
2005-07-22 13:50:00,39.1,39.16,39.1,39.14,186400.0,24.8443,24.8824,24.8443,24.8697,186400.0
2005-07-22 13:55:00,39.15,39.16,39.14,39.15,77500.0,24.876,24.8824,24.8697,24.876,77500.0
2005-07-22 14:00:00,39.16,39.16,39.09,39.11,100700.0,24.8824,24.8824,24.8379,24.8506,100700.0
2005-07-22 14:05:00,39.1,39.14,39.09,39.13,84000.0,24.8443,24.8697,24.8379,24.8633,84000.0
2005-07-22 14:10:00,39.13,39.14,39.08,39.13,39700.0,24.8633,24.8697,24.8316,24.8633,39700.0
2005-07-22 14:15:00,39.14,39.14,39.12,39.14,43700.0,24.8697,24.8697,24.857,24.8697,43700.0
2005-07-22 14:20:00,39.14,39.15,39.11,39.13,45500.0,24.8697,24.876,24.8506,24.8633,45500.0
2005-07-22 14:25:00,39.13,39.15,39.08,39.09,122800.0,24.8633,24.876,24.8316,24.8379,122800.0
2005-07-22 14:30:00,39.09,39.1,39.05,39.07,203200.0,24.8379,24.8443,24.8125,24.8252,203200.0
2005-07-22 14:35:00,39.07,39.16,39.06,39.15,136800.0,24.8252,24.8824,24.8188,24.876,136800.0
2005-07-22 14:40:00,39.16,39.25,39.1,39.21,277300.0,24.8824,24.9396,24.8443,24.9142,277300.0
2005-07-22 14:45:00,39.22,39.35,39.21,39.35,353400.0,24.9205,25.0031,24.9142,25.0031,353400.0
2005-07-22 14:50:00,39.34,39.35,39.19,39.19,174400.0,24.9968,25.0031,24.9014,24.9014,174400.0
2005-07-22 14:55:00,39.21,39.3,39.2,39.2,150200.0,24.9142,24.9713,24.9078,24.9078,150200.0
2005-07-22 15:00:00,39.2,39.25,39.2,39.2,141300.0,24.9078,24.9396,24.9078,24.9078,141300.0
2005-07-22 15:05:00,39.2,39.21,39.18,39.2,66300.0,24.9078,24.9142,24.8951,24.9078,66300.0
2005-07-22 15:10:00,39.2,39.25,39.2,39.2,101000.0,24.9078,24.9396,24.9078,24.9078,101000.0
2005-07-22 15:15:00,39.2,39.33,39.2,39.32,172500.0,24.9078,24.9904,24.9078,24.9841,172500.0
2005-07-22 15:20:00,39.32,39.33,39.28,39.3,109700.0,24.9841,24.9904,24.9586,24.9713,109700.0
2005-07-22 15:25:00,39.31,39.44,39.29,39.43,283400.0,24.9777,25.0603,24.965,25.0539,283400.0
2005-07-22 15:30:00,39.43,39.44,39.3,39.35,197500.0,25.0539,25.0603,24.9713,25.0031,197500.0
2005-07-22 15:35:00,39.35,39.42,39.35,39.41,230800.0,25.0031,25.0476,25.0031,25.0412,230800.0
2005-07-22 15:40:00,39.42,39.49,39.33,39.35,346700.0,25.0476,25.0921,24.9904,25.0031,346700.0
2005-07-22 15:45:00,39.35,39.38,39.34,39.35,178100.0,25.0031,25.0222,24.9968,25.0031,178100.0
2005-07-22 15:50:00,39.35,39.43,39.33,39.37,258600.0,25.0031,25.0539,24.9904,25.0158,258600.0
2005-07-22 15:55:00,39.38,39.38,39.27,39.28,396600.0,25.0222,25.0222,24.9523,24.9586,396600.0
2005-07-25 09:30:00,39.07,39.3,38.94,39.25,611000.0,24.8252,24.9713,24.7426,24.9396,611000.0
2005-07-25 09:35:00,39.24,39.3,39.1,39.13,223800.0,24.9332,24.9713,24.8443,24.8633,223800.0
2005-07-25 09:40:00,39.13,39.18,39.09,39.15,142800.0,24.8633,24.8951,24.8379,24.876,142800.0
2005-07-25 09:45:00,39.15,39.21,39.1,39.19,118800.0,24.876,24.9142,24.8443,24.9014,118800.0
2005-07-25 09:50:00,39.19,39.19,39.14,39.15,196200.0,24.9014,24.9014,24.8697,24.876,196200.0
2005-07-25 09:55:00,39.16,39.21,39.15,39.2,167000.0,24.8824,24.9142,24.876,24.9078,167000.0
2005-07-25 10:00:00,39.19,39.25,39.18,39.18,159700.0,24.9014,24.9396,24.8951,24.8951,159700.0
2005-07-25 10:05:00,39.18,39.2,39.18,39.19,276100.0,24.8951,24.9078,24.8951,24.9014,276100.0
2005-07-25 10:10:00,39.19,39.23,39.18,39.21,119300.0,24.9014,24.9269,24.8951,24.9142,119300.0
2005-07-25 10:15:00,39.21,39.3,39.2,39.3,97100.0,24.9142,24.9713,24.9078,24.9713,97100.0
2005-07-25 10:20:00,39.3,39.44,39.29,39.44,178400.0,24.9713,25.0603,24.965,25.0603,178400.0
2005-07-25 10:25:00,39.44,39.46,39.35,39.38,167500.0,25.0603,25.073,25.0031,25.0222,167500.0
2005-07-25 10:30:00,39.38,39.41,39.31,39.39,128900.0,25.0222,25.0412,24.9777,25.0285,128900.0
2005-07-25 10:35:00,39.39,39.41,39.35,39.4,122300.0,25.0285,25.0412,25.0031,25.0349,122300.0
2005-07-25 10:40:00,39.4,39.51,39.4,39.47,207300.0,25.0349,25.1048,25.0349,25.0794,207300.0
2005-07-25 10:45:00,39.47,39.56,39.45,39.55,313900.0,25.0794,25.1365,25.0667,25.1302,313900.0
2005-07-25 10:50:00,39.54,39.57,39.48,39.48,185000.0,25.1238,25.1429,25.0857,25.0857,185000.0
2005-07-25 10:55:00,39.48,39.59,39.48,39.56,120400.0,25.0857,25.1556,25.0857,25.1365,120400.0
2005-07-25 11:00:00,39.56,39.58,39.54,39.55,128300.0,25.1365,25.1493,25.1238,25.1302,128300.0
2005-07-25 11:05:00,39.55,39.57,39.49,39.56,155700.0,25.1302,25.1429,25.0921,25.1365,155700.0
2005-07-25 11:10:00,39.56,39.64,39.54,39.62,151600.0,25.1365,25.1874,25.1238,25.1747,151600.0
2005-07-25 11:15:00,39.62,39.62,39.49,39.53,83000.0,25.1747,25.1747,25.0921,25.1175,83000.0
2005-07-25 11:20:00,39.53,39.53,39.49,39.51,66700.0,25.1175,25.1175,25.0921,25.1048,66700.0
2005-07-25 11:25:00,39.5,39.51,39.4,39.43,108700.0,25.0984,25.1048,25.0349,25.0539,108700.0
2005-07-25 11:30:00,39.43,39.43,39.38,39.41,80700.0,25.0539,25.0539,25.0222,25.0412,80700.0
2005-07-25 11:35:00,39.41,39.42,39.35,39.35,118300.0,25.0412,25.0476,25.0031,25.0031,118300.0
2005-07-25 11:40:00,39.36,39.41,39.35,39.39,62500.0,25.0095,25.0412,25.0031,25.0285,62500.0
2005-07-25 11:45:00,39.39,39.4,39.37,39.39,61700.0,25.0285,25.0349,25.0158,25.0285,61700.0
2005-07-25 11:50:00,39.4,39.4,39.35,39.37,120300.0,25.0349,25.0349,25.0031,25.0158,120300.0
2005-07-25 11:55:00,39.37,39.41,39.37,39.38,69400.0,25.0158,25.0412,25.0158,25.0222,69400.0
2005-07-25 12:00:00,39.39,39.42,39.37,39.4,213800.0,25.0285,25.0476,25.0158,25.0349,213800.0
2005-07-25 12:05:00,39.39,39.4,39.33,39.34,131300.0,25.0285,25.0349,24.9904,24.9968,131300.0
2005-07-25 12:10:00,39.33,39.38,39.32,39.35,59900.0,24.9904,25.0222,24.9841,25.0031,59900.0
2005-07-25 12:15:00,39.35,39.37,39.33,39.35,59500.0,25.0031,25.0158,24.9904,25.0031,59500.0
2005-07-25 12:20:00,39.35,39.36,39.34,39.36,56900.0,25.0031,25.0095,24.9968,25.0095,56900.0
2005-07-25 12:25:00,39.35,39.35,39.3,39.3,156700.0,25.0031,25.0031,24.9713,24.9713,156700.0
2005-07-25 12:30:00,39.3,39.34,39.28,39.3,168800.0,24.9713,24.9968,24.9586,24.9713,168800.0
2005-07-25 12:35:00,39.31,39.34,39.28,39.34,94200.0,24.9777,24.9968,24.9586,24.9968,94200.0
2005-07-25 12:40:00,39.33,39.35,39.29,39.3,49000.0,24.9904,25.0031,24.965,24.9713,49000.0
2005-07-25 12:45:00,39.31,39.32,39.29,39.3,80400.0,24.9777,24.9841,24.965,24.9713,80400.0
2005-07-25 12:50:00,39.3,39.31,39.29,39.31,73700.0,24.9713,24.9777,24.965,24.9777,73700.0
2005-07-25 12:55:00,39.3,39.31,39.26,39.26,118100.0,24.9713,24.9777,24.9459,24.9459,118100.0
2005-07-25 13:00:00,39.27,39.29,39.24,39.27,171500.0,24.9523,24.965,24.9332,24.9523,171500.0
2005-07-25 13:05:00,39.26,39.29,39.23,39.25,51200.0,24.9459,24.965,24.9269,24.9396,51200.0
2005-07-25 13:10:00,39.25,39.27,39.23,39.25,210900.0,24.9396,24.9523,24.9269,24.9396,210900.0
2005-07-25 13:15:00,39.25,39.31,39.25,39.29,270100.0,24.9396,24.9777,24.9396,24.965,270100.0
2005-07-25 13:20:00,39.3,39.31,39.28,39.29,52500.0,24.9713,24.9777,24.9586,24.965,52500.0
2005-07-25 13:25:00,39.29,39.3,39.28,39.29,31800.0,24.965,24.9713,24.9586,24.965,31800.0
2005-07-25 13:30:00,39.29,39.33,39.29,39.31,105400.0,24.965,24.9904,24.965,24.9777,105400.0
2005-07-25 13:35:00,39.31,39.33,39.3,39.3,173800.0,24.9777,24.9904,24.9713,24.9713,173800.0
2005-07-25 13:40:00,39.3,39.35,39.3,39.34,119300.0,24.9713,25.0031,24.9713,24.9968,119300.0
2005-07-25 13:45:00,39.33,39.34,39.31,39.31,123100.0,24.9904,24.9968,24.9777,24.9777,123100.0
2005-07-25 13:50:00,39.31,39.31,39.3,39.3,57900.0,24.9777,24.9777,24.9713,24.9713,57900.0
2005-07-25 13:55:00,39.3,39.31,39.27,39.28,198700.0,24.9713,24.9777,24.9523,24.9586,198700.0
2005-07-25 14:00:00,39.28,39.3,39.27,39.3,143200.0,24.9586,24.9713,24.9523,24.9713,143200.0
2005-07-25 14:05:00,39.29,39.35,39.29,39.31,239200.0,24.965,25.0031,24.965,24.9777,239200.0
2005-07-25 14:10:00,39.31,39.34,39.31,39.33,51300.0,24.9777,24.9968,24.9777,24.9904,51300.0
2005-07-25 14:15:00,39.33,39.36,39.32,39.33,119800.0,24.9904,25.0095,24.9841,24.9904,119800.0
2005-07-25 14:20:00,39.34,39.39,39.33,39.36,213500.0,24.9968,25.0285,24.9904,25.0095,213500.0
2005-07-25 14:25:00,39.36,39.36,39.3,39.3,170900.0,25.0095,25.0095,24.9713,24.9713,170900.0
2005-07-25 14:30:00,39.31,39.31,39.27,39.28,244800.0,24.9777,24.9777,24.9523,24.9586,244800.0
2005-07-25 14:35:00,39.29,39.3,39.26,39.28,259900.0,24.965,24.9713,24.9459,24.9586,259900.0
2005-07-25 14:40:00,39.29,39.32,39.28,39.3,88800.0,24.965,24.9841,24.9586,24.9713,88800.0
2005-07-25 14:45:00,39.3,39.3,39.17,39.22,261200.0,24.9713,24.9713,24.8887,24.9205,261200.0
2005-07-25 14:50:00,39.21,39.26,39.21,39.25,182600.0,24.9142,24.9459,24.9142,24.9396,182600.0
2005-07-25 14:55:00,39.24,39.27,39.22,39.24,357500.0,24.9332,24.9523,24.9205,24.9332,357500.0
2005-07-25 15:00:00,39.23,39.26,39.23,39.25,157000.0,24.9269,24.9459,24.9269,24.9396,157000.0
2005-07-25 15:05:00,39.26,39.28,39.24,39.26,179500.0,24.9459,24.9586,24.9332,24.9459,179500.0
2005-07-25 15:10:00,39.25,39.28,39.25,39.27,79800.0,24.9396,24.9586,24.9396,24.9523,79800.0
2005-07-25 15:15:00,39.26,39.3,39.26,39.27,195800.0,24.9459,24.9713,24.9459,24.9523,195800.0
2005-07-25 15:20:00,39.26,39.35,39.26,39.27,522100.0,24.9459,25.0031,24.9459,24.9523,522100.0
2005-07-25 15:25:00,39.27,39.35,39.23,39.23,161400.0,24.9523,25.0031,24.9269,24.9269,161400.0
2005-07-25 15:30:00,39.23,39.26,39.19,39.24,234800.0,24.9269,24.9459,24.9014,24.9332,234800.0
2005-07-25 15:35:00,39.24,39.3,39.23,39.29,85000.0,24.9332,24.9713,24.9269,24.965,85000.0
2005-07-25 15:40:00,39.29,39.35,39.26,39.27,280500.0,24.965,25.0031,24.9459,24.9523,280500.0
2005-07-25 15:45:00,39.27,39.34,39.27,39.34,238500.0,24.9523,24.9968,24.9523,24.9968,238500.0
2005-07-25 15:50:00,39.34,39.44,39.33,39.4,274300.0,24.9968,25.0603,24.9904,25.0349,274300.0
2005-07-25 15:55:00,39.39,39.41,39.26,39.3,338300.0,25.0285,25.0412,24.9459,24.9713,338300.0
2005-07-26 09:30:00,39.24,39.49,39.16,39.44,404300.0,24.9332,25.0921,24.8824,25.0603,404300.0
2005-07-26 09:35:00,39.46,39.5,39.42,39.49,153400.0,25.073,25.0984,25.0476,25.0921,153400.0
2005-07-26 09:40:00,39.49,39.6,39.47,39.6,210400.0,25.0921,25.162,25.0794,25.162,210400.0
2005-07-26 09:45:00,39.6,39.62,39.45,39.59,171000.0,25.162,25.1747,25.0667,25.1556,171000.0
2005-07-26 09:50:00,39.59,39.59,39.49,39.5,135300.0,25.1556,25.1556,25.0921,25.0984,135300.0
2005-07-26 09:55:00,39.5,39.56,39.5,39.53,70100.0,25.0984,25.1365,25.0984,25.1175,70100.0
2005-07-26 10:00:00,39.53,39.56,39.32,39.33,218100.0,25.1175,25.1365,24.9841,24.9904,218100.0
2005-07-26 10:05:00,39.33,39.54,39.33,39.51,149300.0,24.9904,25.1238,24.9904,25.1048,149300.0
2005-07-26 10:10:00,39.51,39.61,39.51,39.59,161100.0,25.1048,25.1683,25.1048,25.1556,161100.0
2005-07-26 10:15:00,39.58,39.71,39.56,39.67,298300.0,25.1493,25.2319,25.1365,25.2064,298300.0
2005-07-26 10:20:00,39.67,39.73,39.63,39.69,304300.0,25.2064,25.2446,25.181,25.2191,304300.0
2005-07-26 10:25:00,39.69,39.7,39.64,39.65,129300.0,25.2191,25.2255,25.1874,25.1937,129300.0
2005-07-26 10:30:00,39.65,39.69,39.65,39.67,65800.0,25.1937,25.2191,25.1937,25.2064,65800.0
2005-07-26 10:35:00,39.67,39.67,39.53,39.55,174200.0,25.2064,25.2064,25.1175,25.1302,174200.0
2005-07-26 10:40:00,39.54,39.56,39.44,39.47,220900.0,25.1238,25.1365,25.0603,25.0794,220900.0
2005-07-26 10:45:00,39.47,39.51,39.35,39.51,446000.0,25.0794,25.1048,25.0031,25.1048,446000.0
2005-07-26 10:50:00,39.51,39.59,39.44,39.54,212900.0,25.1048,25.1556,25.0603,25.1238,212900.0
2005-07-26 10:55:00,39.54,39.61,39.53,39.59,135500.0,25.1238,25.1683,25.1175,25.1556,135500.0
2005-07-26 11:00:00,39.59,39.64,39.57,39.62,312800.0,25.1556,25.1874,25.1429,25.1747,312800.0
2005-07-26 11:05:00,39.62,39.63,39.6,39.6,31400.0,25.1747,25.181,25.162,25.162,31400.0
2005-07-26 11:10:00,39.6,39.61,39.53,39.56,59500.0,25.162,25.1683,25.1175,25.1365,59500.0
2005-07-26 11:15:00,39.56,39.56,39.5,39.5,55900.0,25.1365,25.1365,25.0984,25.0984,55900.0
2005-07-26 11:20:00,39.51,39.51,39.5,39.5,59100.0,25.1048,25.1048,25.0984,25.0984,59100.0
2005-07-26 11:25:00,39.5,39.51,39.48,39.5,169900.0,25.0984,25.1048,25.0857,25.0984,169900.0
2005-07-26 11:30:00,39.49,39.5,39.45,39.46,73300.0,25.0921,25.0984,25.0667,25.073,73300.0
2005-07-26 11:35:00,39.46,39.51,39.45,39.51,135800.0,25.073,25.1048,25.0667,25.1048,135800.0
2005-07-26 11:40:00,39.5,39.52,39.49,39.51,61800.0,25.0984,25.1111,25.0921,25.1048,61800.0
2005-07-26 11:45:00,39.51,39.58,39.43,39.43,137900.0,25.1048,25.1493,25.0539,25.0539,137900.0
2005-07-26 11:50:00,39.44,39.62,39.42,39.42,129500.0,25.0603,25.1747,25.0476,25.0476,129500.0
2005-07-26 11:55:00,39.42,39.57,39.42,39.54,404000.0,25.0476,25.1429,25.0476,25.1238,404000.0
2005-07-26 12:00:00,39.54,39.62,39.44,39.53,275900.0,25.1238,25.1747,25.0603,25.1175,275900.0
2005-07-26 12:05:00,39.53,39.57,39.5,39.56,137000.0,25.1175,25.1429,25.0984,25.1365,137000.0
2005-07-26 12:10:00,39.57,39.58,39.5,39.54,87700.0,25.1429,25.1493,25.0984,25.1238,87700.0
2005-07-26 12:15:00,39.53,39.56,39.51,39.53,114500.0,25.1175,25.1365,25.1048,25.1175,114500.0
2005-07-26 12:20:00,39.53,39.58,39.5,39.51,86400.0,25.1175,25.1493,25.0984,25.1048,86400.0
2005-07-26 12:25:00,39.51,39.54,39.49,39.51,233700.0,25.1048,25.1238,25.0921,25.1048,233700.0
2005-07-26 12:30:00,39.49,39.5,39.46,39.49,85800.0,25.0921,25.0984,25.073,25.0921,85800.0
2005-07-26 12:35:00,39.5,39.52,39.47,39.47,118800.0,25.0984,25.1111,25.0794,25.0794,118800.0
2005-07-26 12:40:00,39.47,39.57,39.47,39.54,108500.0,25.0794,25.1429,25.0794,25.1238,108500.0
2005-07-26 12:45:00,39.53,39.6,39.5,39.52,83600.0,25.1175,25.162,25.0984,25.1111,83600.0
2005-07-26 12:50:00,39.51,39.53,39.49,39.52,39000.0,25.1048,25.1175,25.0921,25.1111,39000.0
2005-07-26 12:55:00,39.51,39.56,39.5,39.52,35600.0,25.1048,25.1365,25.0984,25.1111,35600.0
2005-07-26 13:00:00,39.53,39.54,39.51,39.52,39700.0,25.1175,25.1238,25.1048,25.1111,39700.0
2005-07-26 13:05:00,39.53,39.55,39.5,39.55,194000.0,25.1175,25.1302,25.0984,25.1302,194000.0
2005-07-26 13:10:00,39.55,39.58,39.52,39.53,48700.0,25.1302,25.1493,25.1111,25.1175,48700.0
2005-07-26 13:15:00,39.52,39.64,39.52,39.63,138700.0,25.1111,25.1874,25.1111,25.181,138700.0
2005-07-26 13:20:00,39.63,39.63,39.51,39.51,79300.0,25.181,25.181,25.1048,25.1048,79300.0
2005-07-26 13:25:00,39.51,39.56,39.51,39.52,105200.0,25.1048,25.1365,25.1048,25.1111,105200.0
2005-07-26 13:30:00,39.52,39.58,39.5,39.57,84500.0,25.1111,25.1493,25.0984,25.1429,84500.0
2005-07-26 13:35:00,39.56,39.61,39.55,39.61,65800.0,25.1365,25.1683,25.1302,25.1683,65800.0
2005-07-26 13:40:00,39.6,39.65,39.55,39.65,76300.0,25.162,25.1937,25.1302,25.1937,76300.0
2005-07-26 13:45:00,39.64,39.71,39.61,39.61,112800.0,25.1874,25.2319,25.1683,25.1683,112800.0
2005-07-26 13:50:00,39.61,39.69,39.6,39.62,113900.0,25.1683,25.2191,25.162,25.1747,113900.0
2005-07-26 13:55:00,39.62,39.71,39.61,39.71,76200.0,25.1747,25.2319,25.1683,25.2319,76200.0
2005-07-26 14:00:00,39.71,39.75,39.64,39.64,111400.0,25.2319,25.2573,25.1874,25.1874,111400.0
2005-07-26 14:05:00,39.64,39.71,39.62,39.67,76000.0,25.1874,25.2319,25.1747,25.2064,76000.0
2005-07-26 14:10:00,39.67,39.67,39.6,39.63,85800.0,25.2064,25.2064,25.162,25.181,85800.0
2005-07-26 14:15:00,39.63,39.65,39.59,39.59,88600.0,25.181,25.1937,25.1556,25.1556,88600.0
2005-07-26 14:20:00,39.59,39.66,39.59,39.59,104700.0,25.1556,25.2001,25.1556,25.1556,104700.0
2005-07-26 14:25:00,39.59,39.62,39.55,39.55,84100.0,25.1556,25.1747,25.1302,25.1302,84100.0
2005-07-26 14:30:00,39.55,39.6,39.54,39.55,109500.0,25.1302,25.162,25.1238,25.1302,109500.0
2005-07-26 14:35:00,39.55,39.61,39.52,39.61,68700.0,25.1302,25.1683,25.1111,25.1683,68700.0
2005-07-26 14:40:00,39.61,39.61,39.52,39.54,63300.0,25.1683,25.1683,25.1111,25.1238,63300.0
2005-07-26 14:45:00,39.55,39.63,39.53,39.62,133500.0,25.1302,25.181,25.1175,25.1747,133500.0
2005-07-26 14:50:00,39.61,39.64,39.57,39.6,191400.0,25.1683,25.1874,25.1429,25.162,191400.0
2005-07-26 14:55:00,39.6,39.65,39.6,39.62,373900.0,25.162,25.1937,25.162,25.1747,373900.0
2005-07-26 15:00:00,39.62,39.64,39.59,39.62,145200.0,25.1747,25.1874,25.1556,25.1747,145200.0
2005-07-26 15:05:00,39.62,39.65,39.6,39.61,254200.0,25.1747,25.1937,25.162,25.1683,254200.0
2005-07-26 15:10:00,39.61,39.64,39.6,39.64,117100.0,25.1683,25.1874,25.162,25.1874,117100.0
2005-07-26 15:15:00,39.63,39.67,39.61,39.64,164300.0,25.181,25.2064,25.1683,25.1874,164300.0
2005-07-26 15:20:00,39.63,39.64,39.62,39.63,57700.0,25.181,25.1874,25.1747,25.181,57700.0
2005-07-26 15:25:00,39.63,39.63,39.61,39.63,74100.0,25.181,25.181,25.1683,25.181,74100.0
2005-07-26 15:30:00,39.64,39.65,39.6,39.63,363800.0,25.1874,25.1937,25.162,25.181,363800.0
2005-07-26 15:35:00,39.63,39.65,39.62,39.63,118100.0,25.181,25.1937,25.1747,25.181,118100.0
2005-07-26 15:40:00,39.63,39.65,39.62,39.65,166400.0,25.181,25.1937,25.1747,25.1937,166400.0
2005-07-26 15:45:00,39.64,39.74,39.64,39.71,279000.0,25.1874,25.2509,25.1874,25.2319,279000.0
2005-07-26 15:50:00,39.72,39.72,39.61,39.65,243900.0,25.2382,25.2382,25.1683,25.1937,243900.0
2005-07-26 15:55:00,39.65,39.66,39.54,39.54,298300.0,25.1937,25.2001,25.1238,25.1238,298300.0
2005-07-27 09:30:00,39.3,39.6,39.3,39.51,583900.0,24.9713,25.162,24.9713,25.1048,583900.0
2005-07-27 09:35:00,39.51,39.6,39.48,39.51,119800.0,25.1048,25.162,25.0857,25.1048,119800.0
2005-07-27 09:40:00,39.51,39.57,39.47,39.55,136700.0,25.1048,25.1429,25.0794,25.1302,136700.0
2005-07-27 09:45:00,39.55,39.64,39.54,39.56,291500.0,25.1302,25.1874,25.1238,25.1365,291500.0
2005-07-27 09:50:00,39.64,39.7,39.63,39.7,107200.0,25.1874,25.2255,25.181,25.2255,107200.0
2005-07-27 09:55:00,39.7,39.79,39.7,39.73,229000.0,25.2255,25.2827,25.2255,25.2446,229000.0
2005-07-27 10:00:00,39.73,39.78,39.68,39.7,242100.0,25.2446,25.2763,25.2128,25.2255,242100.0
2005-07-27 10:05:00,39.69,39.7,39.61,39.61,140200.0,25.2191,25.2255,25.1683,25.1683,140200.0
2005-07-27 10:10:00,39.61,39.72,39.61,39.71,182300.0,25.1683,25.2382,25.1683,25.2319,182300.0
2005-07-27 10:15:00,39.71,39.72,39.65,39.67,178500.0,25.2319,25.2382,25.1937,25.2064,178500.0
2005-07-27 10:20:00,39.68,39.73,39.66,39.66,131800.0,25.2128,25.2446,25.2001,25.2001,131800.0
2005-07-27 10:25:00,39.66,39.72,39.65,39.68,91900.0,25.2001,25.2382,25.1937,25.2128,91900.0
2005-07-27 10:30:00,39.68,39.8,39.67,39.75,168600.0,25.2128,25.289,25.2064,25.2573,168600.0
2005-07-27 10:35:00,39.75,39.93,39.67,39.92,372300.0,25.2573,25.3716,25.2064,25.3653,372300.0
2005-07-27 10:40:00,39.92,39.97,39.85,39.94,311600.0,25.3653,25.3971,25.3208,25.378,311600.0
2005-07-27 10:45:00,39.94,39.98,39.85,39.86,235600.0,25.378,25.4034,25.3208,25.3272,235600.0
2005-07-27 10:50:00,39.85,39.92,39.85,39.88,207500.0,25.3208,25.3653,25.3208,25.3399,207500.0
2005-07-27 10:55:00,39.88,39.9,39.82,39.84,99100.0,25.3399,25.3526,25.3018,25.3145,99100.0
2005-07-27 11:00:00,39.84,39.9,39.83,39.89,126000.0,25.3145,25.3526,25.3081,25.3462,126000.0
2005-07-27 11:05:00,39.89,39.93,39.87,39.89,212200.0,25.3462,25.3716,25.3335,25.3462,212200.0
2005-07-27 11:10:00,39.88,39.93,39.85,39.93,141600.0,25.3399,25.3716,25.3208,25.3716,141600.0
2005-07-27 11:15:00,39.92,39.93,39.9,39.92,69900.0,25.3653,25.3716,25.3526,25.3653,69900.0
2005-07-27 11:20:00,39.92,39.99,39.9,39.9,113300.0,25.3653,25.4098,25.3526,25.3526,113300.0
2005-07-27 11:25:00,39.9,39.91,39.85,39.87,324000.0,25.3526,25.3589,25.3208,25.3335,324000.0
2005-07-27 11:30:00,39.87,39.91,39.85,39.89,290900.0,25.3335,25.3589,25.3208,25.3462,290900.0
2005-07-27 11:35:00,39.89,40.0,39.89,39.98,389000.0,25.3462,25.4161,25.3462,25.4034,389000.0
2005-07-27 11:40:00,39.98,39.98,39.91,39.93,122000.0,25.4034,25.4034,25.3589,25.3716,122000.0
2005-07-27 11:45:00,39.94,39.97,39.9,39.9,49900.0,25.378,25.3971,25.3526,25.3526,49900.0
2005-07-27 11:50:00,39.9,39.91,39.89,39.91,156200.0,25.3526,25.3589,25.3462,25.3589,156200.0
2005-07-27 11:55:00,39.9,39.93,39.9,39.93,41400.0,25.3526,25.3716,25.3526,25.3716,41400.0
2005-07-27 12:00:00,39.93,39.99,39.9,39.98,166900.0,25.3716,25.4098,25.3526,25.4034,166900.0
2005-07-27 12:05:00,39.99,40.0,39.95,39.99,125200.0,25.4098,25.4161,25.3844,25.4098,125200.0
2005-07-27 12:10:00,39.95,39.99,39.95,39.98,62100.0,25.3844,25.4098,25.3844,25.4034,62100.0
2005-07-27 12:15:00,39.98,40.0,39.95,39.99,176800.0,25.4034,25.4161,25.3844,25.4098,176800.0
2005-07-27 12:20:00,39.98,40.0,39.95,39.95,167600.0,25.4034,25.4161,25.3844,25.3844,167600.0
2005-07-27 12:25:00,39.95,39.96,39.95,39.95,39200.0,25.3844,25.3907,25.3844,25.3844,39200.0
2005-07-27 12:30:00,39.96,39.98,39.92,39.97,136900.0,25.3907,25.4034,25.3653,25.3971,136900.0
2005-07-27 12:35:00,39.98,40.0,39.92,39.99,224700.0,25.4034,25.4161,25.3653,25.4098,224700.0
2005-07-27 12:40:00,39.99,40.0,39.99,40.0,83600.0,25.4098,25.4161,25.4098,25.4161,83600.0
2005-07-27 12:45:00,40.0,40.01,39.99,39.99,87700.0,25.4161,25.4225,25.4098,25.4098,87700.0
2005-07-27 12:50:00,40.0,40.0,39.97,40.0,197400.0,25.4161,25.4161,25.3971,25.4161,197400.0
2005-07-27 12:55:00,39.98,39.98,39.93,39.95,150900.0,25.4034,25.4034,25.3716,25.3844,150900.0
2005-07-27 13:00:00,39.96,39.98,39.94,39.94,87900.0,25.3907,25.4034,25.378,25.378,87900.0
2005-07-27 13:05:00,39.94,39.97,39.93,39.95,343200.0,25.378,25.3971,25.3716,25.3844,343200.0
2005-07-27 13:10:00,39.95,39.99,39.95,39.98,105200.0,25.3844,25.4098,25.3844,25.4034,105200.0
2005-07-27 13:15:00,39.98,39.99,39.95,39.97,159100.0,25.4034,25.4098,25.3844,25.3971,159100.0
2005-07-27 13:20:00,39.98,40.03,39.0,40.02,646300.0,25.4034,25.4352,24.7807,25.4288,646300.0
2005-07-27 13:25:00,40.02,40.04,39.96,39.99,204700.0,25.4288,25.4415,25.3907,25.4098,204700.0
2005-07-27 13:30:00,40.0,40.04,39.98,40.03,284800.0,25.4161,25.4415,25.4034,25.4352,284800.0
2005-07-27 13:35:00,40.02,40.05,39.98,40.0,206900.0,25.4288,25.4479,25.4034,25.4161,206900.0
2005-07-27 13:40:00,40.0,40.03,39.99,40.0,89800.0,25.4161,25.4352,25.4098,25.4161,89800.0
2005-07-27 13:45:00,40.0,40.03,39.96,39.97,149400.0,25.4161,25.4352,25.3907,25.3971,149400.0
2005-07-27 13:50:00,39.97,39.98,39.95,39.96,244700.0,25.3971,25.4034,25.3844,25.3907,244700.0
2005-07-27 13:55:00,39.97,40.02,39.95,40.0,165900.0,25.3971,25.4288,25.3844,25.4161,165900.0
2005-07-27 14:00:00,40.0,40.06,39.97,40.06,197200.0,25.4161,25.4542,25.3971,25.4542,197200.0
2005-07-27 14:05:00,40.05,40.09,40.0,40.03,217900.0,25.4479,25.4733,25.4161,25.4352,217900.0
2005-07-27 14:10:00,40.02,40.12,40.02,40.1,146700.0,25.4288,25.4924,25.4288,25.4797,146700.0
2005-07-27 14:15:00,40.11,40.18,40.03,40.17,219600.0,25.486,25.5305,25.4352,25.5241,219600.0
2005-07-27 14:20:00,40.18,40.22,40.15,40.15,211600.0,25.5305,25.5559,25.5114,25.5114,211600.0
2005-07-27 14:25:00,40.15,40.19,40.12,40.14,174400.0,25.5114,25.5369,25.4924,25.5051,174400.0
2005-07-27 14:30:00,40.15,40.23,40.15,40.2,356200.0,25.5114,25.5623,25.5114,25.5432,356200.0
2005-07-27 14:35:00,40.19,40.25,40.14,40.23,293800.0,25.5369,25.575,25.5051,25.5623,293800.0
2005-07-27 14:40:00,40.23,40.26,40.15,40.17,198800.0,25.5623,25.5813,25.5114,25.5241,198800.0
2005-07-27 14:45:00,40.16,40.25,40.16,40.23,203700.0,25.5178,25.575,25.5178,25.5623,203700.0
2005-07-27 14:50:00,40.24,40.27,40.2,40.26,313800.0,25.5686,25.5877,25.5432,25.5813,313800.0
2005-07-27 14:55:00,40.25,40.26,40.16,40.17,121600.0,25.575,25.5813,25.5178,25.5241,121600.0
2005-07-27 15:00:00,40.17,40.18,40.12,40.17,223800.0,25.5241,25.5305,25.4924,25.5241,223800.0
2005-07-27 15:05:00,40.18,40.2,40.14,40.14,82300.0,25.5305,25.5432,25.5051,25.5051,82300.0
2005-07-27 15:10:00,40.13,40.16,40.12,40.15,79100.0,25.4987,25.5178,25.4924,25.5114,79100.0
2005-07-27 15:15:00,40.15,40.17,40.12,40.16,91800.0,25.5114,25.5241,25.4924,25.5178,91800.0
2005-07-27 15:20:00,40.17,40.2,40.16,40.17,105700.0,25.5241,25.5432,25.5178,25.5241,105700.0
2005-07-27 15:25:00,40.18,40.25,40.17,40.23,178300.0,25.5305,25.575,25.5241,25.5623,178300.0
2005-07-27 15:30:00,40.24,40.26,40.2,40.25,164300.0,25.5686,25.5813,25.5432,25.575,164300.0
2005-07-27 15:35:00,40.26,40.26,40.2,40.25,186300.0,25.5813,25.5813,25.5432,25.575,186300.0
2005-07-27 15:40:00,40.26,40.27,40.24,40.26,326800.0,25.5813,25.5877,25.5686,25.5813,326800.0
2005-07-27 15:45:00,40.23,40.27,40.22,40.23,223200.0,25.5623,25.5877,25.5559,25.5623,223200.0
2005-07-27 15:50:00,40.22,40.22,40.17,40.18,365000.0,25.5559,25.5559,25.5241,25.5305,365000.0
2005-07-27 15:55:00,40.18,40.21,40.12,40.21,439100.0,25.5305,25.5496,25.4924,25.5496,439100.0
2005-07-28 09:30:00,39.95,40.12,39.66,39.86,482100.0,25.3844,25.4924,25.2001,25.3272,482100.0
2005-07-28 09:35:00,39.85,39.86,39.76,39.79,234600.0,25.3208,25.3272,25.2636,25.2827,234600.0
2005-07-28 09:40:00,39.79,39.85,39.77,39.82,203200.0,25.2827,25.3208,25.27,25.3018,203200.0
2005-07-28 09:45:00,39.82,39.98,39.81,39.93,234800.0,25.3018,25.4034,25.2954,25.3716,234800.0
2005-07-28 09:50:00,39.93,39.99,39.93,39.97,149200.0,25.3716,25.4098,25.3716,25.3971,149200.0
2005-07-28 09:55:00,39.96,40.11,39.96,40.0,363900.0,25.3907,25.486,25.3907,25.4161,363900.0
2005-07-28 10:00:00,40.0,40.13,39.99,40.07,592800.0,25.4161,25.4987,25.4098,25.4606,592800.0
2005-07-28 10:05:00,40.07,40.09,40.04,40.07,252500.0,25.4606,25.4733,25.4415,25.4606,252500.0
2005-07-28 10:10:00,40.07,40.07,39.96,39.96,194400.0,25.4606,25.4606,25.3907,25.3907,194400.0
2005-07-28 10:15:00,39.97,40.0,39.91,39.99,164000.0,25.3971,25.4161,25.3589,25.4098,164000.0
2005-07-28 10:20:00,39.99,40.03,39.98,40.0,594500.0,25.4098,25.4352,25.4034,25.4161,594500.0
2005-07-28 10:25:00,39.99,40.02,39.99,40.02,344200.0,25.4098,25.4288,25.4098,25.4288,344200.0
2005-07-28 10:30:00,40.01,40.12,39.98,40.01,426500.0,25.4225,25.4924,25.4034,25.4225,426500.0
2005-07-28 10:35:00,40.01,40.11,40.0,40.08,152300.0,25.4225,25.486,25.4161,25.467,152300.0
2005-07-28 10:40:00,40.08,40.18,40.0,40.09,163900.0,25.467,25.5305,25.4161,25.4733,163900.0
2005-07-28 10:45:00,40.09,40.1,40.06,40.08,98000.0,25.4733,25.4797,25.4542,25.467,98000.0
2005-07-28 10:50:00,40.08,40.12,40.08,40.1,75400.0,25.467,25.4924,25.467,25.4797,75400.0
2005-07-28 10:55:00,40.09,40.09,40.0,40.0,134400.0,25.4733,25.4733,25.4161,25.4161,134400.0
2005-07-28 11:00:00,40.0,40.05,39.98,40.0,201500.0,25.4161,25.4479,25.4034,25.4161,201500.0
2005-07-28 11:05:00,39.99,40.03,39.95,39.95,114700.0,25.4098,25.4352,25.3844,25.3844,114700.0
2005-07-28 11:10:00,39.95,40.0,39.9,39.94,331900.0,25.3844,25.4161,25.3526,25.378,331900.0
2005-07-28 11:15:00,39.95,39.96,39.92,39.93,100200.0,25.3844,25.3907,25.3653,25.3716,100200.0
2005-07-28 11:20:00,39.93,39.93,39.9,39.91,147700.0,25.3716,25.3716,25.3526,25.3589,147700.0
2005-07-28 11:25:00,39.9,39.92,39.85,39.85,150900.0,25.3526,25.3653,25.3208,25.3208,150900.0
2005-07-28 11:30:00,39.85,39.92,39.82,39.89,170500.0,25.3208,25.3653,25.3018,25.3462,170500.0
2005-07-28 11:35:00,39.89,39.91,39.85,39.89,244700.0,25.3462,25.3589,25.3208,25.3462,244700.0
2005-07-28 11:40:00,39.89,40.01,39.89,39.97,269600.0,25.3462,25.4225,25.3462,25.3971,269600.0
2005-07-28 11:45:00,39.96,40.0,39.91,39.99,74800.0,25.3907,25.4161,25.3589,25.4098,74800.0
2005-07-28 11:50:00,39.98,39.98,39.91,39.92,157200.0,25.4034,25.4034,25.3589,25.3653,157200.0
2005-07-28 11:55:00,39.92,39.92,39.88,39.9,83700.0,25.3653,25.3653,25.3399,25.3526,83700.0
2005-07-28 12:00:00,39.9,39.96,39.86,39.86,72000.0,25.3526,25.3907,25.3272,25.3272,72000.0
2005-07-28 12:05:00,39.86,39.87,39.81,39.85,334100.0,25.3272,25.3335,25.2954,25.3208,334100.0
2005-07-28 12:10:00,39.85,39.86,39.83,39.85,116900.0,25.3208,25.3272,25.3081,25.3208,116900.0
2005-07-28 12:15:00,39.85,39.85,39.77,39.78,131700.0,25.3208,25.3208,25.27,25.2763,131700.0
2005-07-28 12:20:00,39.77,39.77,39.72,39.73,185800.0,25.27,25.27,25.2382,25.2446,185800.0
2005-07-28 12:25:00,39.73,39.77,39.71,39.75,95200.0,25.2446,25.27,25.2319,25.2573,95200.0
2005-07-28 12:30:00,39.75,39.81,39.75,39.78,56800.0,25.2573,25.2954,25.2573,25.2763,56800.0
2005-07-28 12:35:00,39.78,39.78,39.75,39.77,68300.0,25.2763,25.2763,25.2573,25.27,68300.0
2005-07-28 12:40:00,39.77,39.79,39.74,39.79,49300.0,25.27,25.2827,25.2509,25.2827,49300.0
2005-07-28 12:45:00,39.78,39.79,39.74,39.77,89300.0,25.2763,25.2827,25.2509,25.27,89300.0
2005-07-28 12:50:00,39.77,39.78,39.76,39.78,28800.0,25.27,25.2763,25.2636,25.2763,28800.0
2005-07-28 12:55:00,39.78,39.78,39.74,39.74,48000.0,25.2763,25.2763,25.2509,25.2509,48000.0
2005-07-28 13:00:00,39.74,39.77,39.7,39.74,101500.0,25.2509,25.27,25.2255,25.2509,101500.0
2005-07-28 13:05:00,39.74,39.75,39.71,39.71,34300.0,25.2509,25.2573,25.2319,25.2319,34300.0
2005-07-28 13:10:00,39.71,39.73,39.69,39.7,106700.0,25.2319,25.2446,25.2191,25.2255,106700.0
2005-07-28 13:15:00,39.7,39.72,39.68,39.69,125800.0,25.2255,25.2382,25.2128,25.2191,125800.0
2005-07-28 13:20:00,39.7,39.7,39.66,39.66,67800.0,25.2255,25.2255,25.2001,25.2001,67800.0
2005-07-28 13:25:00,39.66,39.7,39.66,39.7,70800.0,25.2001,25.2255,25.2001,25.2255,70800.0
2005-07-28 13:30:00,39.7,39.77,39.68,39.77,147200.0,25.2255,25.27,25.2128,25.27,147200.0
2005-07-28 13:35:00,39.76,39.84,39.76,39.84,120300.0,25.2636,25.3145,25.2636,25.3145,120300.0
2005-07-28 13:40:00,39.83,39.87,39.83,39.87,59400.0,25.3081,25.3335,25.3081,25.3335,59400.0
2005-07-28 13:45:00,39.87,39.9,39.84,39.84,62100.0,25.3335,25.3526,25.3145,25.3145,62100.0
2005-07-28 13:50:00,39.85,39.88,39.78,39.78,57600.0,25.3208,25.3399,25.2763,25.2763,57600.0
2005-07-28 13:55:00,39.79,39.79,39.69,39.72,76100.0,25.2827,25.2827,25.2191,25.2382,76100.0
2005-07-28 14:00:00,39.72,39.72,39.66,39.69,81100.0,25.2382,25.2382,25.2001,25.2191,81100.0
2005-07-28 14:05:00,39.69,39.75,39.69,39.73,57700.0,25.2191,25.2573,25.2191,25.2446,57700.0
2005-07-28 14:10:00,39.74,39.77,39.71,39.76,59000.0,25.2509,25.27,25.2319,25.2636,59000.0
2005-07-28 14:15:00,39.76,39.77,39.7,39.72,121100.0,25.2636,25.27,25.2255,25.2382,121100.0
2005-07-28 14:20:00,39.72,39.74,39.68,39.72,75300.0,25.2382,25.2509,25.2128,25.2382,75300.0
2005-07-28 14:25:00,39.72,39.74,39.69,39.69,71800.0,25.2382,25.2509,25.2191,25.2191,71800.0
2005-07-28 14:30:00,39.7,39.72,39.68,39.7,60800.0,25.2255,25.2382,25.2128,25.2255,60800.0
2005-07-28 14:35:00,39.69,39.7,39.67,39.67,210600.0,25.2191,25.2255,25.2064,25.2064,210600.0
2005-07-28 14:40:00,39.68,39.68,39.6,39.6,156300.0,25.2128,25.2128,25.162,25.162,156300.0
2005-07-28 14:45:00,39.61,39.66,39.58,39.58,164900.0,25.1683,25.2001,25.1493,25.1493,164900.0
2005-07-28 14:50:00,39.57,39.63,39.55,39.59,131900.0,25.1429,25.181,25.1302,25.1556,131900.0
2005-07-28 14:55:00,39.59,39.64,39.59,39.59,104600.0,25.1556,25.1874,25.1556,25.1556,104600.0
2005-07-28 15:00:00,39.59,39.62,39.55,39.57,89100.0,25.1556,25.1747,25.1302,25.1429,89100.0
2005-07-28 15:05:00,39.56,39.57,39.54,39.55,82900.0,25.1365,25.1429,25.1238,25.1302,82900.0
2005-07-28 15:10:00,39.55,39.56,39.54,39.56,62900.0,25.1302,25.1365,25.1238,25.1365,62900.0
2005-07-28 15:15:00,39.56,39.63,39.55,39.62,102900.0,25.1365,25.181,25.1302,25.1747,102900.0
2005-07-28 15:20:00,39.63,39.64,39.6,39.61,134800.0,25.181,25.1874,25.162,25.1683,134800.0
2005-07-28 15:25:00,39.62,39.7,39.6,39.7,103200.0,25.1747,25.2255,25.162,25.2255,103200.0
2005-07-28 15:30:00,39.69,39.8,39.69,39.72,362400.0,25.2191,25.289,25.2191,25.2382,362400.0
2005-07-28 15:35:00,39.72,39.8,39.71,39.76,290400.0,25.2382,25.289,25.2319,25.2636,290400.0
2005-07-28 15:40:00,39.77,39.79,39.74,39.77,157100.0,25.27,25.2827,25.2509,25.27,157100.0
2005-07-28 15:45:00,39.78,39.79,39.72,39.73,226400.0,25.2763,25.2827,25.2382,25.2446,226400.0
2005-07-28 15:50:00,39.73,39.8,39.69,39.79,370700.0,25.2446,25.289,25.2191,25.2827,370700.0
2005-07-28 15:55:00,39.78,39.84,39.74,39.83,392400.0,25.2763,25.3145,25.2509,25.3081,392400.0
2005-07-29 09:30:00,39.82,40.15,39.6,40.12,336000.0,25.3018,25.5114,25.162,25.4924,336000.0
2005-07-29 09:35:00,40.12,40.12,39.96,40.01,132600.0,25.4924,25.4924,25.3907,25.4225,132600.0
2005-07-29 09:40:00,40.0,40.05,40.0,40.04,163900.0,25.4161,25.4479,25.4161,25.4415,163900.0
2005-07-29 09:45:00,40.04,40.09,40.01,40.02,189100.0,25.4415,25.4733,25.4225,25.4288,189100.0
2005-07-29 09:50:00,40.02,40.05,39.93,39.95,126100.0,25.4288,25.4479,25.3716,25.3844,126100.0
2005-07-29 09:55:00,39.95,40.01,39.85,39.94,211400.0,25.3844,25.4225,25.3208,25.378,211400.0
2005-07-29 10:00:00,39.91,40.01,39.9,39.92,187600.0,25.3589,25.4225,25.3526,25.3653,187600.0
2005-07-29 10:05:00,39.92,39.96,39.88,39.95,174300.0,25.3653,25.3907,25.3399,25.3844,174300.0
2005-07-29 10:10:00,39.93,40.01,39.93,40.0,231900.0,25.3716,25.4225,25.3716,25.4161,231900.0
2005-07-29 10:15:00,40.0,40.0,39.89,39.93,230800.0,25.4161,25.4161,25.3462,25.3716,230800.0
2005-07-29 10:20:00,39.93,39.95,39.91,39.92,116800.0,25.3716,25.3844,25.3589,25.3653,116800.0
2005-07-29 10:25:00,39.92,39.98,39.88,39.89,101500.0,25.3653,25.4034,25.3399,25.3462,101500.0
2005-07-29 10:30:00,39.89,39.91,39.79,39.87,173600.0,25.3462,25.3589,25.2827,25.3335,173600.0
2005-07-29 10:35:00,39.87,39.88,39.76,39.86,146100.0,25.3335,25.3399,25.2636,25.3272,146100.0
2005-07-29 10:40:00,39.86,39.89,39.78,39.85,180700.0,25.3272,25.3462,25.2763,25.3208,180700.0
2005-07-29 10:45:00,39.85,39.85,39.74,39.74,376100.0,25.3208,25.3208,25.2509,25.2509,376100.0
2005-07-29 10:50:00,39.74,39.78,39.69,39.78,156700.0,25.2509,25.2763,25.2191,25.2763,156700.0
2005-07-29 10:55:00,39.78,39.79,39.69,39.72,110600.0,25.2763,25.2827,25.2191,25.2382,110600.0
2005-07-29 11:00:00,39.72,39.76,39.69,39.71,69900.0,25.2382,25.2636,25.2191,25.2319,69900.0
2005-07-29 11:05:00,39.7,39.73,39.65,39.67,126700.0,25.2255,25.2446,25.1937,25.2064,126700.0
2005-07-29 11:10:00,39.67,39.7,39.65,39.7,66000.0,25.2064,25.2255,25.1937,25.2255,66000.0
2005-07-29 11:15:00,39.69,39.69,39.63,39.64,89500.0,25.2191,25.2191,25.181,25.1874,89500.0
2005-07-29 11:20:00,39.63,39.75,39.6,39.71,148900.0,25.181,25.2573,25.162,25.2319,148900.0
2005-07-29 11:25:00,39.72,39.73,39.62,39.65,128200.0,25.2382,25.2446,25.1747,25.1937,128200.0
2005-07-29 11:30:00,39.65,39.68,39.62,39.68,144000.0,25.1937,25.2128,25.1747,25.2128,144000.0
2005-07-29 11:35:00,39.68,39.71,39.62,39.68,170500.0,25.2128,25.2319,25.1747,25.2128,170500.0
2005-07-29 11:40:00,39.67,39.75,39.62,39.65,345200.0,25.2064,25.2573,25.1747,25.1937,345200.0
2005-07-29 11:45:00,39.65,39.77,39.65,39.75,157600.0,25.1937,25.27,25.1937,25.2573,157600.0
2005-07-29 11:50:00,39.75,39.79,39.69,39.72,121000.0,25.2573,25.2827,25.2191,25.2382,121000.0
2005-07-29 11:55:00,39.72,39.76,39.7,39.71,65100.0,25.2382,25.2636,25.2255,25.2319,65100.0
2005-07-29 12:00:00,39.71,39.79,39.71,39.73,67200.0,25.2319,25.2827,25.2319,25.2446,67200.0
2005-07-29 12:05:00,39.72,39.73,39.66,39.66,192500.0,25.2382,25.2446,25.2001,25.2001,192500.0
2005-07-29 12:10:00,39.66,39.69,39.6,39.65,133400.0,25.2001,25.2191,25.162,25.1937,133400.0
2005-07-29 12:15:00,39.66,39.68,39.64,39.68,43900.0,25.2001,25.2128,25.1874,25.2128,43900.0
2005-07-29 12:20:00,39.67,39.69,39.64,39.64,71700.0,25.2064,25.2191,25.1874,25.1874,71700.0
2005-07-29 12:25:00,39.63,39.67,39.6,39.62,96500.0,25.181,25.2064,25.162,25.1747,96500.0
2005-07-29 12:30:00,39.62,39.64,39.57,39.61,60000.0,25.1747,25.1874,25.1429,25.1683,60000.0
2005-07-29 12:35:00,39.6,39.66,39.58,39.65,47600.0,25.162,25.2001,25.1493,25.1937,47600.0
2005-07-29 12:40:00,39.64,39.68,39.59,39.63,85500.0,25.1874,25.2128,25.1556,25.181,85500.0
2005-07-29 12:45:00,39.63,39.68,39.63,39.65,107200.0,25.181,25.2128,25.181,25.1937,107200.0
2005-07-29 12:50:00,39.64,39.66,39.63,39.64,34300.0,25.1874,25.2001,25.181,25.1874,34300.0
2005-07-29 12:55:00,39.65,39.69,39.6,39.69,67800.0,25.1937,25.2191,25.162,25.2191,67800.0
2005-07-29 13:00:00,39.69,39.73,39.67,39.71,74100.0,25.2191,25.2446,25.2064,25.2319,74100.0
2005-07-29 13:05:00,39.71,39.76,39.7,39.73,67400.0,25.2319,25.2636,25.2255,25.2446,67400.0
2005-07-29 13:10:00,39.72,39.74,39.7,39.73,51700.0,25.2382,25.2509,25.2255,25.2446,51700.0
2005-07-29 13:15:00,39.74,39.78,39.72,39.77,50300.0,25.2509,25.2763,25.2382,25.27,50300.0
2005-07-29 13:20:00,39.77,39.8,39.74,39.79,72700.0,25.27,25.289,25.2509,25.2827,72700.0
2005-07-29 13:25:00,39.78,39.78,39.69,39.71,121800.0,25.2763,25.2763,25.2191,25.2319,121800.0
2005-07-29 13:30:00,39.71,39.73,39.68,39.68,85100.0,25.2319,25.2446,25.2128,25.2128,85100.0
2005-07-29 13:35:00,39.68,39.72,39.66,39.72,85800.0,25.2128,25.2382,25.2001,25.2382,85800.0
2005-07-29 13:40:00,39.71,39.74,39.7,39.73,57700.0,25.2319,25.2509,25.2255,25.2446,57700.0
2005-07-29 13:45:00,39.74,39.75,39.71,39.71,40300.0,25.2509,25.2573,25.2319,25.2319,40300.0
2005-07-29 13:50:00,39.71,39.75,39.7,39.73,74500.0,25.2319,25.2573,25.2255,25.2446,74500.0
2005-07-29 13:55:00,39.72,39.78,39.71,39.77,76600.0,25.2382,25.2763,25.2319,25.27,76600.0
2005-07-29 14:00:00,39.76,39.76,39.71,39.73,123600.0,25.2636,25.2636,25.2319,25.2446,123600.0
2005-07-29 14:05:00,39.73,39.82,39.72,39.78,98700.0,25.2446,25.3018,25.2382,25.2763,98700.0
2005-07-29 14:10:00,39.79,39.79,39.74,39.76,59000.0,25.2827,25.2827,25.2509,25.2636,59000.0
2005-07-29 14:15:00,39.77,39.79,39.74,39.79,73700.0,25.27,25.2827,25.2509,25.2827,73700.0
2005-07-29 14:20:00,39.79,39.91,39.78,39.83,124800.0,25.2827,25.3589,25.2763,25.3081,124800.0
2005-07-29 14:25:00,39.83,39.84,39.74,39.79,80600.0,25.3081,25.3145,25.2509,25.2827,80600.0
2005-07-29 14:30:00,39.8,39.85,39.79,39.85,99900.0,25.289,25.3208,25.2827,25.3208,99900.0
2005-07-29 14:35:00,39.85,39.86,39.81,39.83,61800.0,25.3208,25.3272,25.2954,25.3081,61800.0
2005-07-29 14:40:00,39.83,39.87,39.81,39.85,85500.0,25.3081,25.3335,25.2954,25.3208,85500.0
2005-07-29 14:45:00,39.84,39.87,39.8,39.86,170300.0,25.3145,25.3335,25.289,25.3272,170300.0
2005-07-29 14:50:00,39.86,39.91,39.83,39.86,175200.0,25.3272,25.3589,25.3081,25.3272,175200.0
2005-07-29 14:55:00,39.86,39.87,39.8,39.83,67600.0,25.3272,25.3335,25.289,25.3081,67600.0
2005-07-29 15:00:00,39.83,39.87,39.76,39.76,171700.0,25.3081,25.3335,25.2636,25.2636,171700.0
2005-07-29 15:05:00,39.76,39.79,39.73,39.75,108100.0,25.2636,25.2827,25.2446,25.2573,108100.0
2005-07-29 15:10:00,39.75,39.75,39.67,39.7,107600.0,25.2573,25.2573,25.2064,25.2255,107600.0
2005-07-29 15:15:00,39.69,39.69,39.56,39.58,169300.0,25.2191,25.2191,25.1365,25.1493,169300.0
2005-07-29 15:20:00,39.58,39.66,39.57,39.6,103600.0,25.1493,25.2001,25.1429,25.162,103600.0
2005-07-29 15:25:00,39.6,39.61,39.55,39.56,124700.0,25.162,25.1683,25.1302,25.1365,124700.0
2005-07-29 15:30:00,39.56,39.56,39.43,39.47,326600.0,25.1365,25.1365,25.0539,25.0794,326600.0
2005-07-29 15:35:00,39.46,39.57,39.45,39.57,98500.0,25.073,25.1429,25.0667,25.1429,98500.0
2005-07-29 15:40:00,39.57,39.63,39.52,39.53,190500.0,25.1429,25.181,25.1111,25.1175,190500.0
2005-07-29 15:45:00,39.52,39.59,39.42,39.58,307400.0,25.1111,25.1556,25.0476,25.1493,307400.0
2005-07-29 15:50:00,39.56,39.57,39.5,39.52,171100.0,25.1365,25.1429,25.0984,25.1111,171100.0
2005-07-29 15:55:00,39.52,39.57,39.48,39.52,386200.0,25.1111,25.1429,25.0857,25.1111,386200.0
2005-08-01 09:30:00,39.22,39.52,39.19,39.4,515200.0,24.9205,25.1111,24.9014,25.0349,515200.0
2005-08-01 09:35:00,39.39,39.42,39.23,39.28,156300.0,25.0285,25.0476,24.9269,24.9586,156300.0
2005-08-01 09:40:00,39.3,39.34,39.2,39.26,57500.0,24.9713,24.9968,24.9078,24.9459,57500.0
2005-08-01 09:45:00,39.26,39.31,39.25,39.27,37600.0,24.9459,24.9777,24.9396,24.9523,37600.0
2005-08-01 09:50:00,39.26,39.36,39.21,39.27,158900.0,24.9459,25.0095,24.9142,24.9523,158900.0
2005-08-01 09:55:00,39.26,39.33,39.24,39.29,83500.0,24.9459,24.9904,24.9332,24.965,83500.0
2005-08-01 10:00:00,39.3,39.4,39.29,39.34,111100.0,24.9713,25.0349,24.965,24.9968,111100.0
2005-08-01 10:05:00,39.33,39.39,39.28,39.39,91000.0,24.9904,25.0285,24.9586,25.0285,91000.0
2005-08-01 10:10:00,39.39,39.4,39.35,39.36,79100.0,25.0285,25.0349,25.0031,25.0095,79100.0
2005-08-01 10:15:00,39.36,39.43,39.33,39.39,105300.0,25.0095,25.0539,24.9904,25.0285,105300.0
2005-08-01 10:20:00,39.4,39.49,39.38,39.44,140900.0,25.0349,25.0921,25.0222,25.0603,140900.0
2005-08-01 10:25:00,39.43,39.52,39.43,39.46,75200.0,25.0539,25.1111,25.0539,25.073,75200.0
2005-08-01 10:30:00,39.46,39.49,39.41,39.42,57600.0,25.073,25.0921,25.0412,25.0476,57600.0
2005-08-01 10:35:00,39.42,39.44,39.22,39.25,140400.0,25.0476,25.0603,24.9205,24.9396,140400.0
2005-08-01 10:40:00,39.25,39.25,39.16,39.19,185100.0,24.9396,24.9396,24.8824,24.9014,185100.0
2005-08-01 10:45:00,39.18,39.2,39.14,39.15,116100.0,24.8951,24.9078,24.8697,24.876,116100.0
2005-08-01 10:50:00,39.14,39.21,39.13,39.15,117000.0,24.8697,24.9142,24.8633,24.876,117000.0
2005-08-01 10:55:00,39.16,39.24,39.15,39.21,50000.0,24.8824,24.9332,24.876,24.9142,50000.0
2005-08-01 11:00:00,39.21,39.22,39.15,39.18,70500.0,24.9142,24.9205,24.876,24.8951,70500.0
2005-08-01 11:05:00,39.18,39.19,39.14,39.15,51200.0,24.8951,24.9014,24.8697,24.876,51200.0
2005-08-01 11:10:00,39.16,39.16,39.12,39.13,123900.0,24.8824,24.8824,24.857,24.8633,123900.0
2005-08-01 11:15:00,39.14,39.17,39.09,39.14,182100.0,24.8697,24.8887,24.8379,24.8697,182100.0
2005-08-01 11:20:00,39.13,39.17,39.09,39.17,110500.0,24.8633,24.8887,24.8379,24.8887,110500.0
2005-08-01 11:25:00,39.18,39.18,39.13,39.16,89800.0,24.8951,24.8951,24.8633,24.8824,89800.0
2005-08-01 11:30:00,39.15,39.21,39.13,39.17,113600.0,24.876,24.9142,24.8633,24.8887,113600.0
2005-08-01 11:35:00,39.18,39.18,39.11,39.14,37900.0,24.8951,24.8951,24.8506,24.8697,37900.0
2005-08-01 11:40:00,39.15,39.17,39.13,39.16,42100.0,24.876,24.8887,24.8633,24.8824,42100.0
2005-08-01 11:45:00,39.17,39.2,39.16,39.19,39600.0,24.8887,24.9078,24.8824,24.9014,39600.0
2005-08-01 11:50:00,39.2,39.2,39.18,39.2,22900.0,24.9078,24.9078,24.8951,24.9078,22900.0
2005-08-01 11:55:00,39.2,39.2,39.09,39.11,70000.0,24.9078,24.9078,24.8379,24.8506,70000.0
2005-08-01 12:00:00,39.11,39.2,39.09,39.16,103200.0,24.8506,24.9078,24.8379,24.8824,103200.0
2005-08-01 12:05:00,39.16,39.17,39.15,39.16,26700.0,24.8824,24.8887,24.876,24.8824,26700.0
2005-08-01 12:10:00,39.17,39.17,39.14,39.17,57700.0,24.8887,24.8887,24.8697,24.8887,57700.0
2005-08-01 12:15:00,39.17,39.18,39.16,39.16,29800.0,24.8887,24.8951,24.8824,24.8824,29800.0
2005-08-01 12:20:00,39.17,39.18,39.11,39.12,117700.0,24.8887,24.8951,24.8506,24.857,117700.0
2005-08-01 12:25:00,39.13,39.18,39.12,39.16,38900.0,24.8633,24.8951,24.857,24.8824,38900.0
2005-08-01 12:30:00,39.15,39.23,39.15,39.18,107200.0,24.876,24.9269,24.876,24.8951,107200.0
2005-08-01 12:35:00,39.19,39.2,39.14,39.17,52100.0,24.9014,24.9078,24.8697,24.8887,52100.0
2005-08-01 12:40:00,39.17,39.19,39.12,39.13,97600.0,24.8887,24.9014,24.857,24.8633,97600.0
2005-08-01 12:45:00,39.12,39.14,39.1,39.12,43000.0,24.857,24.8697,24.8443,24.857,43000.0
2005-08-01 12:50:00,39.12,39.16,39.1,39.14,53200.0,24.857,24.8824,24.8443,24.8697,53200.0
2005-08-01 12:55:00,39.15,39.16,39.09,39.1,61300.0,24.876,24.8824,24.8379,24.8443,61300.0
2005-08-01 13:00:00,39.1,39.1,39.08,39.09,40600.0,24.8443,24.8443,24.8316,24.8379,40600.0
2005-08-01 13:05:00,39.09,39.1,38.93,38.94,238100.0,24.8379,24.8443,24.7362,24.7426,238100.0
2005-08-01 13:10:00,38.94,38.99,38.93,38.96,102900.0,24.7426,24.7744,24.7362,24.7553,102900.0
2005-08-01 13:15:00,38.96,38.97,38.82,38.87,281000.0,24.7553,24.7617,24.6663,24.6981,281000.0
2005-08-01 13:20:00,38.87,38.99,38.86,38.93,217800.0,24.6981,24.7744,24.6918,24.7362,217800.0
2005-08-01 13:25:00,38.93,38.96,38.92,38.95,65000.0,24.7362,24.7553,24.7299,24.749,65000.0
2005-08-01 13:30:00,38.95,38.95,38.89,38.92,71300.0,24.749,24.749,24.7108,24.7299,71300.0
2005-08-01 13:35:00,38.92,38.93,38.9,38.93,67000.0,24.7299,24.7362,24.7172,24.7362,67000.0
2005-08-01 13:40:00,38.93,38.95,38.93,38.93,49000.0,24.7362,24.749,24.7362,24.7362,49000.0
2005-08-01 13:45:00,38.94,38.95,38.92,38.95,55900.0,24.7426,24.749,24.7299,24.749,55900.0
2005-08-01 13:50:00,38.95,38.96,38.93,38.95,59600.0,24.749,24.7553,24.7362,24.749,59600.0
2005-08-01 13:55:00,38.95,38.97,38.93,38.94,84200.0,24.749,24.7617,24.7362,24.7426,84200.0
2005-08-01 14:00:00,38.94,39.05,38.94,39.05,153900.0,24.7426,24.8125,24.7426,24.8125,153900.0
2005-08-01 14:05:00,39.05,39.11,38.99,39.09,209700.0,24.8125,24.8506,24.7744,24.8379,209700.0
2005-08-01 14:10:00,39.08,39.17,39.07,39.14,114400.0,24.8316,24.8887,24.8252,24.8697,114400.0
2005-08-01 14:15:00,39.14,39.16,39.12,39.15,114700.0,24.8697,24.8824,24.857,24.876,114700.0
2005-08-01 14:20:00,39.16,39.25,39.15,39.23,172300.0,24.8824,24.9396,24.876,24.9269,172300.0
2005-08-01 14:25:00,39.24,39.28,39.18,39.21,154000.0,24.9332,24.9586,24.8951,24.9142,154000.0
2005-08-01 14:30:00,39.22,39.29,39.22,39.26,154900.0,24.9205,24.965,24.9205,24.9459,154900.0
2005-08-01 14:35:00,39.26,39.29,39.15,39.16,126100.0,24.9459,24.965,24.876,24.8824,126100.0
2005-08-01 14:40:00,39.15,39.2,39.15,39.19,42700.0,24.876,24.9078,24.876,24.9014,42700.0
2005-08-01 14:45:00,39.2,39.2,39.15,39.17,60600.0,24.9078,24.9078,24.876,24.8887,60600.0
2005-08-01 14:50:00,39.17,39.2,39.17,39.17,40400.0,24.8887,24.9078,24.8887,24.8887,40400.0
2005-08-01 14:55:00,39.17,39.19,39.1,39.12,116200.0,24.8887,24.9014,24.8443,24.857,116200.0
2005-08-01 15:00:00,39.12,39.17,39.12,39.17,60300.0,24.857,24.8887,24.857,24.8887,60300.0
2005-08-01 15:05:00,39.16,39.18,39.15,39.16,45500.0,24.8824,24.8951,24.876,24.8824,45500.0
2005-08-01 15:10:00,39.16,39.2,39.14,39.15,141300.0,24.8824,24.9078,24.8697,24.876,141300.0
2005-08-01 15:15:00,39.16,39.16,39.15,39.16,48300.0,24.8824,24.8824,24.876,24.8824,48300.0
2005-08-01 15:20:00,39.16,39.2,39.15,39.2,36700.0,24.8824,24.9078,24.876,24.9078,36700.0
2005-08-01 15:25:00,39.2,39.21,39.16,39.2,106300.0,24.9078,24.9142,24.8824,24.9078,106300.0
2005-08-01 15:30:00,39.2,39.21,39.12,39.16,101700.0,24.9078,24.9142,24.857,24.8824,101700.0
2005-08-01 15:35:00,39.16,39.2,39.09,39.16,127700.0,24.8824,24.9078,24.8379,24.8824,127700.0
2005-08-01 15:40:00,39.16,39.2,39.15,39.2,91600.0,24.8824,24.9078,24.876,24.9078,91600.0
2005-08-01 15:45:00,39.21,39.24,39.18,39.2,151100.0,24.9142,24.9332,24.8951,24.9078,151100.0
2005-08-01 15:50:00,39.2,39.2,39.12,39.13,180900.0,24.9078,24.9078,24.857,24.8633,180900.0
2005-08-01 15:55:00,39.14,39.14,39.0,39.0,287700.0,24.8697,24.8697,24.7807,24.7807,287700.0
2005-08-02 09:30:00,39.03,39.07,38.92,39.06,317700.0,24.7998,24.8252,24.7299,24.8188,317700.0
2005-08-02 09:35:00,39.07,39.29,39.04,39.29,205700.0,24.8252,24.965,24.8061,24.965,205700.0
2005-08-02 09:40:00,39.29,39.4,39.26,39.37,220100.0,24.965,25.0349,24.9459,25.0158,220100.0
2005-08-02 09:45:00,39.37,39.45,39.33,39.35,196100.0,25.0158,25.0667,24.9904,25.0031,196100.0
2005-08-02 09:50:00,39.36,39.41,39.3,39.33,169000.0,25.0095,25.0412,24.9713,24.9904,169000.0
2005-08-02 09:55:00,39.33,39.38,39.25,39.27,75700.0,24.9904,25.0222,24.9396,24.9523,75700.0
2005-08-02 10:00:00,39.27,39.29,39.22,39.27,262300.0,24.9523,24.965,24.9205,24.9523,262300.0
2005-08-02 10:05:00,39.27,39.37,39.21,39.36,188100.0,24.9523,25.0158,24.9142,25.0095,188100.0
2005-08-02 10:10:00,39.36,39.4,39.26,39.33,141600.0,25.0095,25.0349,24.9459,24.9904,141600.0
2005-08-02 10:15:00,39.32,39.4,39.31,39.37,74100.0,24.9841,25.0349,24.9777,25.0158,74100.0
2005-08-02 10:20:00,39.36,39.39,39.33,39.39,135000.0,25.0095,25.0285,24.9904,25.0285,135000.0
2005-08-02 10:25:00,39.39,39.45,39.32,39.35,284300.0,25.0285,25.0667,24.9841,25.0031,284300.0
2005-08-02 10:30:00,39.35,39.48,39.35,39.47,165200.0,25.0031,25.0857,25.0031,25.0794,165200.0
2005-08-02 10:35:00,39.48,39.51,39.44,39.44,180000.0,25.0857,25.1048,25.0603,25.0603,180000.0
2005-08-02 10:40:00,39.44,39.65,39.43,39.61,268900.0,25.0603,25.1937,25.0539,25.1683,268900.0
2005-08-02 10:45:00,39.6,39.74,39.57,39.62,273000.0,25.162,25.2509,25.1429,25.1747,273000.0
2005-08-02 10:50:00,39.62,39.65,39.57,39.63,188900.0,25.1747,25.1937,25.1429,25.181,188900.0
2005-08-02 10:55:00,39.63,39.65,39.57,39.58,108000.0,25.181,25.1937,25.1429,25.1493,108000.0
2005-08-02 11:00:00,39.57,39.63,39.54,39.57,104700.0,25.1429,25.181,25.1238,25.1429,104700.0
2005-08-02 11:05:00,39.56,39.63,39.51,39.56,163300.0,25.1365,25.181,25.1048,25.1365,163300.0
2005-08-02 11:10:00,39.55,39.58,39.54,39.57,66300.0,25.1302,25.1493,25.1238,25.1429,66300.0
2005-08-02 11:15:00,39.56,39.61,39.56,39.61,116800.0,25.1365,25.1683,25.1365,25.1683,116800.0
2005-08-02 11:20:00,39.61,39.65,39.56,39.64,138000.0,25.1683,25.1937,25.1365,25.1874,138000.0
2005-08-02 11:25:00,39.63,39.64,39.57,39.61,84300.0,25.181,25.1874,25.1429,25.1683,84300.0
2005-08-02 11:30:00,39.61,39.77,39.58,39.71,222900.0,25.1683,25.27,25.1493,25.2319,222900.0
2005-08-02 11:35:00,39.71,39.75,39.66,39.67,78600.0,25.2319,25.2573,25.2001,25.2064,78600.0
2005-08-02 11:40:00,39.67,39.68,39.62,39.68,99100.0,25.2064,25.2128,25.1747,25.2128,99100.0
2005-08-02 11:45:00,39.68,39.68,39.62,39.67,72600.0,25.2128,25.2128,25.1747,25.2064,72600.0
2005-08-02 11:50:00,39.66,39.73,39.65,39.67,78500.0,25.2001,25.2446,25.1937,25.2064,78500.0
2005-08-02 11:55:00,39.67,39.72,39.66,39.69,60900.0,25.2064,25.2382,25.2001,25.2191,60900.0
2005-08-02 12:00:00,39.69,39.71,39.68,39.7,56700.0,25.2191,25.2319,25.2128,25.2255,56700.0
2005-08-02 12:05:00,39.7,39.72,39.64,39.65,77000.0,25.2255,25.2382,25.1874,25.1937,77000.0
2005-08-02 12:10:00,39.66,39.69,39.65,39.69,47600.0,25.2001,25.2191,25.1937,25.2191,47600.0
2005-08-02 12:15:00,39.7,39.74,39.64,39.74,57700.0,25.2255,25.2509,25.1874,25.2509,57700.0
2005-08-02 12:20:00,39.74,39.83,39.74,39.78,218700.0,25.2509,25.3081,25.2509,25.2763,218700.0
2005-08-02 12:25:00,39.79,39.81,39.75,39.75,79400.0,25.2827,25.2954,25.2573,25.2573,79400.0
2005-08-02 12:30:00,39.74,39.76,39.71,39.73,80100.0,25.2509,25.2636,25.2319,25.2446,80100.0
2005-08-02 12:35:00,39.74,39.8,39.73,39.76,77500.0,25.2509,25.289,25.2446,25.2636,77500.0
2005-08-02 12:40:00,39.76,39.76,39.73,39.73,35300.0,25.2636,25.2636,25.2446,25.2446,35300.0
2005-08-02 12:45:00,39.73,39.75,39.71,39.71,44100.0,25.2446,25.2573,25.2319,25.2319,44100.0
2005-08-02 12:50:00,39.71,39.73,39.66,39.72,83200.0,25.2319,25.2446,25.2001,25.2382,83200.0
2005-08-02 12:55:00,39.72,39.72,39.68,39.71,61000.0,25.2382,25.2382,25.2128,25.2319,61000.0
2005-08-02 13:00:00,39.71,39.72,39.69,39.71,58800.0,25.2319,25.2382,25.2191,25.2319,58800.0
2005-08-02 13:05:00,39.71,39.74,39.71,39.71,32400.0,25.2319,25.2509,25.2319,25.2319,32400.0
2005-08-02 13:10:00,39.72,39.82,39.71,39.77,134600.0,25.2382,25.3018,25.2319,25.27,134600.0
2005-08-02 13:15:00,39.77,39.78,39.71,39.78,65900.0,25.27,25.2763,25.2319,25.2763,65900.0
2005-08-02 13:20:00,39.78,39.78,39.73,39.74,41400.0,25.2763,25.2763,25.2446,25.2509,41400.0
2005-08-02 13:25:00,39.74,39.75,39.69,39.7,57800.0,25.2509,25.2573,25.2191,25.2255,57800.0
2005-08-02 13:30:00,39.71,39.73,39.68,39.69,43800.0,25.2319,25.2446,25.2128,25.2191,43800.0
2005-08-02 13:35:00,39.69,39.7,39.65,39.65,33200.0,25.2191,25.2255,25.1937,25.1937,33200.0
2005-08-02 13:40:00,39.66,39.69,39.63,39.63,84700.0,25.2001,25.2191,25.181,25.181,84700.0
2005-08-02 13:45:00,39.63,39.63,39.58,39.59,172500.0,25.181,25.181,25.1493,25.1556,172500.0
2005-08-02 13:50:00,39.59,39.6,39.56,39.59,92800.0,25.1556,25.162,25.1365,25.1556,92800.0
2005-08-02 13:55:00,39.59,39.63,39.56,39.61,59100.0,25.1556,25.181,25.1365,25.1683,59100.0
2005-08-02 14:00:00,39.6,39.65,39.57,39.65,76800.0,25.162,25.1937,25.1429,25.1937,76800.0
2005-08-02 14:05:00,39.64,39.66,39.61,39.62,30900.0,25.1874,25.2001,25.1683,25.1747,30900.0
2005-08-02 14:10:00,39.61,39.68,39.61,39.68,79700.0,25.1683,25.2128,25.1683,25.2128,79700.0
2005-08-02 14:15:00,39.68,39.68,39.61,39.61,40900.0,25.2128,25.2128,25.1683,25.1683,40900.0
2005-08-02 14:20:00,39.61,39.71,39.61,39.66,84500.0,25.1683,25.2319,25.1683,25.2001,84500.0
2005-08-02 14:25:00,39.66,39.67,39.57,39.57,43600.0,25.2001,25.2064,25.1429,25.1429,43600.0
2005-08-02 14:30:00,39.57,39.57,39.5,39.53,144300.0,25.1429,25.1429,25.0984,25.1175,144300.0
2005-08-02 14:35:00,39.53,39.57,39.47,39.49,89100.0,25.1175,25.1429,25.0794,25.0921,89100.0
2005-08-02 14:40:00,39.49,39.52,39.48,39.49,66800.0,25.0921,25.1111,25.0857,25.0921,66800.0
2005-08-02 14:45:00,39.48,39.54,39.48,39.52,89900.0,25.0857,25.1238,25.0857,25.1111,89900.0
2005-08-02 14:50:00,39.52,39.55,39.49,39.51,56600.0,25.1111,25.1302,25.0921,25.1048,56600.0
2005-08-02 14:55:00,39.51,39.51,39.45,39.47,104100.0,25.1048,25.1048,25.0667,25.0794,104100.0
2005-08-02 15:00:00,39.48,39.49,39.44,39.47,96300.0,25.0857,25.0921,25.0603,25.0794,96300.0
2005-08-02 15:05:00,39.48,39.58,39.47,39.56,102100.0,25.0857,25.1493,25.0794,25.1365,102100.0
2005-08-02 15:10:00,39.55,39.64,39.55,39.64,185600.0,25.1302,25.1874,25.1302,25.1874,185600.0
2005-08-02 15:15:00,39.64,39.64,39.62,39.62,81100.0,25.1874,25.1874,25.1747,25.1747,81100.0
2005-08-02 15:20:00,39.62,39.65,39.6,39.6,57800.0,25.1747,25.1937,25.162,25.162,57800.0
2005-08-02 15:25:00,39.6,39.65,39.58,39.65,67000.0,25.162,25.1937,25.1493,25.1937,67000.0
2005-08-02 15:30:00,39.65,39.67,39.62,39.63,106400.0,25.1937,25.2064,25.1747,25.181,106400.0
2005-08-02 15:35:00,39.63,39.7,39.63,39.64,127500.0,25.181,25.2255,25.181,25.1874,127500.0
2005-08-02 15:40:00,39.65,39.7,39.64,39.69,88700.0,25.1937,25.2255,25.1874,25.2191,88700.0
2005-08-02 15:45:00,39.69,39.71,39.67,39.7,140600.0,25.2191,25.2319,25.2064,25.2255,140600.0
2005-08-02 15:50:00,39.7,39.71,39.62,39.63,229400.0,25.2255,25.2319,25.1747,25.181,229400.0
2005-08-02 15:55:00,39.63,39.67,39.62,39.66,295500.0,25.181,25.2064,25.1747,25.2001,295500.0
2005-08-03 09:30:00,39.37,39.44,39.22,39.41,347000.0,25.0158,25.0603,24.9205,25.0412,347000.0
2005-08-03 09:35:00,39.39,39.53,39.38,39.51,154600.0,25.0285,25.1175,25.0222,25.1048,154600.0
2005-08-03 09:40:00,39.51,39.55,39.41,39.47,208900.0,25.1048,25.1302,25.0412,25.0794,208900.0
2005-08-03 09:45:00,39.47,39.48,39.39,39.4,128600.0,25.0794,25.0857,25.0285,25.0349,128600.0
2005-08-03 09:50:00,39.4,39.41,39.31,39.34,214600.0,25.0349,25.0412,24.9777,24.9968,214600.0
2005-08-03 09:55:00,39.34,39.38,39.33,39.35,99100.0,24.9968,25.0222,24.9904,25.0031,99100.0
2005-08-03 10:00:00,39.35,39.39,39.33,39.36,155600.0,25.0031,25.0285,24.9904,25.0095,155600.0
2005-08-03 10:05:00,39.35,39.39,39.33,39.38,183000.0,25.0031,25.0285,24.9904,25.0222,183000.0
2005-08-03 10:10:00,39.38,39.39,39.31,39.33,187800.0,25.0222,25.0285,24.9777,24.9904,187800.0
2005-08-03 10:15:00,39.33,39.44,39.3,39.42,204700.0,24.9904,25.0603,24.9713,25.0476,204700.0
2005-08-03 10:20:00,39.43,39.49,39.37,39.39,110200.0,25.0539,25.0921,25.0158,25.0285,110200.0
2005-08-03 10:25:00,39.38,39.44,39.37,39.41,84600.0,25.0222,25.0603,25.0158,25.0412,84600.0
2005-08-03 10:30:00,39.41,39.46,39.35,39.4,149500.0,25.0412,25.073,25.0031,25.0349,149500.0
2005-08-03 10:35:00,39.42,39.5,39.41,39.47,122700.0,25.0476,25.0984,25.0412,25.0794,122700.0
2005-08-03 10:40:00,39.46,39.59,39.46,39.59,229500.0,25.073,25.1556,25.073,25.1556,229500.0
2005-08-03 10:45:00,39.6,39.72,39.6,39.72,328400.0,25.162,25.2382,25.162,25.2382,328400.0
2005-08-03 10:50:00,39.71,39.78,39.7,39.74,220600.0,25.2319,25.2763,25.2255,25.2509,220600.0
2005-08-03 10:55:00,39.73,39.76,39.65,39.66,358000.0,25.2446,25.2636,25.1937,25.2001,358000.0
2005-08-03 11:00:00,39.67,39.68,39.62,39.66,63300.0,25.2064,25.2128,25.1747,25.2001,63300.0
2005-08-03 11:05:00,39.66,39.72,39.63,39.7,112900.0,25.2001,25.2382,25.181,25.2255,112900.0
2005-08-03 11:10:00,39.7,39.7,39.64,39.68,65000.0,25.2255,25.2255,25.1874,25.2128,65000.0
2005-08-03 11:15:00,39.68,39.75,39.68,39.71,129400.0,25.2128,25.2573,25.2128,25.2319,129400.0
2005-08-03 11:20:00,39.69,39.74,39.65,39.71,120300.0,25.2191,25.2509,25.1937,25.2319,120300.0
2005-08-03 11:25:00,39.71,39.72,39.6,39.65,114000.0,25.2319,25.2382,25.162,25.1937,114000.0
2005-08-03 11:30:00,39.65,39.73,39.64,39.66,74800.0,25.1937,25.2446,25.1874,25.2001,74800.0
2005-08-03 11:35:00,39.65,39.71,39.62,39.7,72400.0,25.1937,25.2319,25.1747,25.2255,72400.0
2005-08-03 11:40:00,39.71,39.72,39.64,39.64,61700.0,25.2319,25.2382,25.1874,25.1874,61700.0
2005-08-03 11:45:00,39.65,39.67,39.64,39.65,47000.0,25.1937,25.2064,25.1874,25.1937,47000.0
2005-08-03 11:50:00,39.65,39.66,39.6,39.64,82700.0,25.1937,25.2001,25.162,25.1874,82700.0
2005-08-03 11:55:00,39.64,39.66,39.63,39.64,27600.0,25.1874,25.2001,25.181,25.1874,27600.0
2005-08-03 12:00:00,39.63,39.68,39.63,39.64,44400.0,25.181,25.2128,25.181,25.1874,44400.0
2005-08-03 12:05:00,39.64,39.72,39.63,39.7,72800.0,25.1874,25.2382,25.181,25.2255,72800.0
2005-08-03 12:10:00,39.7,39.71,39.68,39.71,58700.0,25.2255,25.2319,25.2128,25.2319,58700.0
2005-08-03 12:15:00,39.7,39.75,39.7,39.74,96300.0,25.2255,25.2573,25.2255,25.2509,96300.0
2005-08-03 12:20:00,39.74,39.82,39.68,39.82,145800.0,25.2509,25.3018,25.2128,25.3018,145800.0
2005-08-03 12:25:00,39.81,39.87,39.81,39.84,128900.0,25.2954,25.3335,25.2954,25.3145,128900.0
2005-08-03 12:30:00,39.85,39.88,39.8,39.86,61500.0,25.3208,25.3399,25.289,25.3272,61500.0
2005-08-03 12:35:00,39.85,39.89,39.84,39.86,77500.0,25.3208,25.3462,25.3145,25.3272,77500.0
2005-08-03 12:40:00,39.85,39.86,39.82,39.82,114600.0,25.3208,25.3272,25.3018,25.3018,114600.0
2005-08-03 12:45:00,39.82,39.86,39.79,39.85,79700.0,25.3018,25.3272,25.2827,25.3208,79700.0
2005-08-03 12:50:00,39.86,39.89,39.85,39.86,60900.0,25.3272,25.3462,25.3208,25.3272,60900.0
2005-08-03 12:55:00,39.85,39.87,39.83,39.86,93100.0,25.3208,25.3335,25.3081,25.3272,93100.0
2005-08-03 13:00:00,39.85,39.87,39.83,39.87,70100.0,25.3208,25.3335,25.3081,25.3335,70100.0
2005-08-03 13:05:00,39.87,39.88,39.84,39.88,40800.0,25.3335,25.3399,25.3145,25.3399,40800.0
2005-08-03 13:10:00,39.86,39.87,39.85,39.87,34400.0,25.3272,25.3335,25.3208,25.3335,34400.0
2005-08-03 13:15:00,39.86,39.88,39.85,39.86,30900.0,25.3272,25.3399,25.3208,25.3272,30900.0
2005-08-03 13:20:00,39.86,39.89,39.85,39.87,54000.0,25.3272,25.3462,25.3208,25.3335,54000.0
2005-08-03 13:25:00,39.87,39.92,39.87,39.9,65400.0,25.3335,25.3653,25.3335,25.3526,65400.0
2005-08-03 13:30:00,39.9,39.97,39.9,39.97,138800.0,25.3526,25.3971,25.3526,25.3971,138800.0
2005-08-03 13:35:00,39.97,40.0,39.91,39.92,144500.0,25.3971,25.4161,25.3589,25.3653,144500.0
2005-08-03 13:40:00,39.92,39.97,39.92,39.95,48500.0,25.3653,25.3971,25.3653,25.3844,48500.0
2005-08-03 13:45:00,39.95,39.99,39.91,39.98,86500.0,25.3844,25.4098,25.3589,25.4034,86500.0
2005-08-03 13:50:00,39.98,39.99,39.97,39.99,59100.0,25.4034,25.4098,25.3971,25.4098,59100.0
2005-08-03 13:55:00,39.98,39.99,39.96,39.98,63400.0,25.4034,25.4098,25.3907,25.4034,63400.0
2005-08-03 14:00:00,39.98,39.99,39.97,39.99,84200.0,25.4034,25.4098,25.3971,25.4098,84200.0
2005-08-03 14:05:00,39.98,39.99,39.95,39.95,42900.0,25.4034,25.4098,25.3844,25.3844,42900.0
2005-08-03 14:10:00,39.95,39.97,39.92,39.93,77700.0,25.3844,25.3971,25.3653,25.3716,77700.0
2005-08-03 14:15:00,39.93,39.94,39.9,39.9,62700.0,25.3716,25.378,25.3526,25.3526,62700.0
2005-08-03 14:20:00,39.9,39.92,39.89,39.89,92700.0,25.3526,25.3653,25.3462,25.3462,92700.0
2005-08-03 14:25:00,39.89,39.89,39.8,39.8,137600.0,25.3462,25.3462,25.289,25.289,137600.0
2005-08-03 14:30:00,39.8,39.85,39.78,39.8,85500.0,25.289,25.3208,25.2763,25.289,85500.0
2005-08-03 14:35:00,39.81,39.85,39.8,39.81,65800.0,25.2954,25.3208,25.289,25.2954,65800.0
2005-08-03 14:40:00,39.8,39.82,39.76,39.76,146200.0,25.289,25.3018,25.2636,25.2636,146200.0
2005-08-03 14:45:00,39.76,39.78,39.75,39.76,66400.0,25.2636,25.2763,25.2573,25.2636,66400.0
2005-08-03 14:50:00,39.75,39.82,39.72,39.82,151000.0,25.2573,25.3018,25.2382,25.3018,151000.0
2005-08-03 14:55:00,39.83,39.89,39.8,39.88,91600.0,25.3081,25.3462,25.289,25.3399,91600.0
2005-08-03 15:00:00,39.87,39.87,39.82,39.83,75400.0,25.3335,25.3335,25.3018,25.3081,75400.0
2005-08-03 15:05:00,39.83,39.88,39.8,39.87,109900.0,25.3081,25.3399,25.289,25.3335,109900.0
2005-08-03 15:10:00,39.88,39.9,39.85,39.89,55600.0,25.3399,25.3526,25.3208,25.3462,55600.0
2005-08-03 15:15:00,39.89,39.9,39.85,39.86,86000.0,25.3462,25.3526,25.3208,25.3272,86000.0
2005-08-03 15:20:00,39.85,39.88,39.83,39.83,62300.0,25.3208,25.3399,25.3081,25.3081,62300.0
2005-08-03 15:25:00,39.83,39.89,39.83,39.86,79600.0,25.3081,25.3462,25.3081,25.3272,79600.0
2005-08-03 15:30:00,39.86,39.87,39.81,39.82,98800.0,25.3272,25.3335,25.2954,25.3018,98800.0
2005-08-03 15:35:00,39.81,39.85,39.8,39.84,54600.0,25.2954,25.3208,25.289,25.3145,54600.0
2005-08-03 15:40:00,39.83,39.91,39.83,39.9,143200.0,25.3081,25.3589,25.3081,25.3526,143200.0
2005-08-03 15:45:00,39.9,39.9,39.84,39.85,104000.0,25.3526,25.3526,25.3145,25.3208,104000.0
2005-08-03 15:50:00,39.84,39.86,39.82,39.82,209900.0,25.3145,25.3272,25.3018,25.3018,209900.0
2005-08-03 15:55:00,39.82,39.92,39.81,39.9,237900.0,25.3018,25.3653,25.2954,25.3526,237900.0
2005-08-04 09:30:00,39.51,39.76,39.5,39.66,273200.0,25.1048,25.2636,25.0984,25.2001,273200.0
2005-08-04 09:35:00,39.65,39.76,39.63,39.75,106400.0,25.1937,25.2636,25.181,25.2573,106400.0
2005-08-04 09:40:00,39.75,39.76,39.64,39.64,126500.0,25.2573,25.2636,25.1874,25.1874,126500.0
2005-08-04 09:45:00,39.64,39.65,39.55,39.63,462700.0,25.1874,25.1937,25.1302,25.181,462700.0
2005-08-04 09:50:00,39.63,39.71,39.58,39.59,127500.0,25.181,25.2319,25.1493,25.1556,127500.0
2005-08-04 09:55:00,39.59,39.71,39.56,39.58,141200.0,25.1556,25.2319,25.1365,25.1493,141200.0
2005-08-04 10:00:00,39.58,39.68,39.52,39.64,175800.0,25.1493,25.2128,25.1111,25.1874,175800.0
2005-08-04 10:05:00,39.63,39.65,39.54,39.6,150900.0,25.181,25.1937,25.1238,25.162,150900.0
2005-08-04 10:10:00,39.6,39.66,39.58,39.64,71300.0,25.162,25.2001,25.1493,25.1874,71300.0
2005-08-04 10:15:00,39.64,39.71,39.62,39.67,110000.0,25.1874,25.2319,25.1747,25.2064,110000.0
2005-08-04 10:20:00,39.67,39.67,39.61,39.65,86500.0,25.2064,25.2064,25.1683,25.1937,86500.0
2005-08-04 10:25:00,39.65,39.66,39.61,39.64,57300.0,25.1937,25.2001,25.1683,25.1874,57300.0
2005-08-04 10:30:00,39.65,39.65,39.57,39.65,76700.0,25.1937,25.1937,25.1429,25.1937,76700.0
2005-08-04 10:35:00,39.63,39.68,39.59,39.66,97600.0,25.181,25.2128,25.1556,25.2001,97600.0
2005-08-04 10:40:00,39.67,39.67,39.62,39.65,52200.0,25.2064,25.2064,25.1747,25.1937,52200.0
2005-08-04 10:45:00,39.65,39.68,39.64,39.68,53500.0,25.1937,25.2128,25.1874,25.2128,53500.0
2005-08-04 10:50:00,39.69,39.7,39.63,39.68,37900.0,25.2191,25.2255,25.181,25.2128,37900.0
2005-08-04 10:55:00,39.68,39.73,39.66,39.69,42100.0,25.2128,25.2446,25.2001,25.2191,42100.0
2005-08-04 11:00:00,39.69,39.79,39.68,39.77,81900.0,25.2191,25.2827,25.2128,25.27,81900.0
2005-08-04 11:05:00,39.77,39.8,39.73,39.79,69800.0,25.27,25.289,25.2446,25.2827,69800.0
2005-08-04 11:10:00,39.78,39.8,39.74,39.77,58400.0,25.2763,25.289,25.2509,25.27,58400.0
2005-08-04 11:15:00,39.78,39.84,39.77,39.82,92400.0,25.2763,25.3145,25.27,25.3018,92400.0
2005-08-04 11:20:00,39.82,39.92,39.82,39.91,140900.0,25.3018,25.3653,25.3018,25.3589,140900.0
2005-08-04 11:25:00,39.91,39.92,39.83,39.85,102600.0,25.3589,25.3653,25.3081,25.3208,102600.0
2005-08-04 11:30:00,39.84,39.84,39.72,39.79,56400.0,25.3145,25.3145,25.2382,25.2827,56400.0
2005-08-04 11:35:00,39.79,39.8,39.73,39.76,79500.0,25.2827,25.289,25.2446,25.2636,79500.0
2005-08-04 11:40:00,39.76,39.81,39.66,39.71,171200.0,25.2636,25.2954,25.2001,25.2319,171200.0
2005-08-04 11:45:00,39.7,39.72,39.65,39.71,139100.0,25.2255,25.2382,25.1937,25.2319,139100.0
2005-08-04 11:50:00,39.71,39.76,39.7,39.75,64700.0,25.2319,25.2636,25.2255,25.2573,64700.0
2005-08-04 11:55:00,39.75,39.77,39.61,39.68,142200.0,25.2573,25.27,25.1683,25.2128,142200.0
2005-08-04 12:00:00,39.68,39.68,39.6,39.61,108200.0,25.2128,25.2128,25.162,25.1683,108200.0
2005-08-04 12:05:00,39.62,39.64,39.53,39.56,104500.0,25.1747,25.1874,25.1175,25.1365,104500.0
2005-08-04 12:10:00,39.61,39.67,39.61,39.65,47300.0,25.1683,25.2064,25.1683,25.1937,47300.0
2005-08-04 12:15:00,39.64,39.66,39.55,39.55,48600.0,25.1874,25.2001,25.1302,25.1302,48600.0
2005-08-04 12:20:00,39.56,39.56,39.5,39.52,119100.0,25.1365,25.1365,25.0984,25.1111,119100.0
2005-08-04 12:25:00,39.52,39.54,39.5,39.52,73800.0,25.1111,25.1238,25.0984,25.1111,73800.0
2005-08-04 12:30:00,39.53,39.55,39.51,39.52,24100.0,25.1175,25.1302,25.1048,25.1111,24100.0
2005-08-04 12:35:00,39.52,39.55,39.51,39.54,29400.0,25.1111,25.1302,25.1048,25.1238,29400.0
2005-08-04 12:40:00,39.53,39.54,39.44,39.46,137100.0,25.1175,25.1238,25.0603,25.073,137100.0
2005-08-04 12:45:00,39.46,39.47,39.44,39.45,50800.0,25.073,25.0794,25.0603,25.0667,50800.0
2005-08-04 12:50:00,39.45,39.48,39.38,39.46,107600.0,25.0667,25.0857,25.0222,25.073,107600.0
2005-08-04 12:55:00,39.45,39.48,39.42,39.45,81400.0,25.0667,25.0857,25.0476,25.0667,81400.0
2005-08-04 13:00:00,39.44,39.5,39.41,39.5,99700.0,25.0603,25.0984,25.0412,25.0984,99700.0
2005-08-04 13:05:00,39.49,39.49,39.41,39.41,50500.0,25.0921,25.0921,25.0412,25.0412,50500.0
2005-08-04 13:10:00,39.4,39.46,39.4,39.46,29200.0,25.0349,25.073,25.0349,25.073,29200.0
2005-08-04 13:15:00,39.45,39.48,39.44,39.45,30400.0,25.0667,25.0857,25.0603,25.0667,30400.0
2005-08-04 13:20:00,39.44,39.48,39.34,39.34,91800.0,25.0603,25.0857,24.9968,24.9968,91800.0
2005-08-04 13:25:00,39.34,39.35,39.32,39.33,67700.0,24.9968,25.0031,24.9841,24.9904,67700.0
2005-08-04 13:30:00,39.32,39.39,39.3,39.37,92500.0,24.9841,25.0285,24.9713,25.0158,92500.0
2005-08-04 13:35:00,39.37,39.38,39.32,39.37,125400.0,25.0158,25.0222,24.9841,25.0158,125400.0
2005-08-04 13:40:00,39.37,39.4,39.35,39.4,36600.0,25.0158,25.0349,25.0031,25.0349,36600.0
2005-08-04 13:45:00,39.41,39.47,39.4,39.43,98100.0,25.0412,25.0794,25.0349,25.0539,98100.0
2005-08-04 13:50:00,39.43,39.47,39.41,39.44,83600.0,25.0539,25.0794,25.0412,25.0603,83600.0
2005-08-04 13:55:00,39.43,39.44,39.42,39.42,48200.0,25.0539,25.0603,25.0476,25.0476,48200.0
2005-08-04 14:00:00,39.42,39.47,39.41,39.47,66300.0,25.0476,25.0794,25.0412,25.0794,66300.0
2005-08-04 14:05:00,39.47,39.48,39.42,39.42,52500.0,25.0794,25.0857,25.0476,25.0476,52500.0
2005-08-04 14:10:00,39.41,39.41,39.39,39.41,27000.0,25.0412,25.0412,25.0285,25.0412,27000.0
2005-08-04 14:15:00,39.41,39.41,39.34,39.38,58000.0,25.0412,25.0412,24.9968,25.0222,58000.0
2005-08-04 14:20:00,39.37,39.38,39.33,39.36,53400.0,25.0158,25.0222,24.9904,25.0095,53400.0
2005-08-04 14:25:00,39.36,39.44,39.36,39.43,56500.0,25.0095,25.0603,25.0095,25.0539,56500.0
2005-08-04 14:30:00,39.43,39.46,39.41,39.45,121300.0,25.0539,25.073,25.0412,25.0667,121300.0
2005-08-04 14:35:00,39.44,39.49,39.43,39.48,51500.0,25.0603,25.0921,25.0539,25.0857,51500.0
2005-08-04 14:40:00,39.48,39.53,39.46,39.53,177800.0,25.0857,25.1175,25.073,25.1175,177800.0
2005-08-04 14:45:00,39.52,39.54,39.48,39.52,48600.0,25.1111,25.1238,25.0857,25.1111,48600.0
2005-08-04 14:50:00,39.52,39.53,39.42,39.42,38900.0,25.1111,25.1175,25.0476,25.0476,38900.0
2005-08-04 14:55:00,39.43,39.49,39.42,39.48,64300.0,25.0539,25.0921,25.0476,25.0857,64300.0
2005-08-04 15:00:00,39.49,39.49,39.42,39.45,36900.0,25.0921,25.0921,25.0476,25.0667,36900.0
2005-08-04 15:05:00,39.46,39.53,39.46,39.52,123200.0,25.073,25.1175,25.073,25.1111,123200.0
2005-08-04 15:10:00,39.52,39.56,39.5,39.53,70300.0,25.1111,25.1365,25.0984,25.1175,70300.0
2005-08-04 15:15:00,39.52,39.52,39.48,39.52,56700.0,25.1111,25.1111,25.0857,25.1111,56700.0
2005-08-04 15:20:00,39.52,39.55,39.52,39.55,85500.0,25.1111,25.1302,25.1111,25.1302,85500.0
2005-08-04 15:25:00,39.55,39.61,39.54,39.6,162400.0,25.1302,25.1683,25.1238,25.162,162400.0
2005-08-04 15:30:00,39.61,39.62,39.54,39.54,83700.0,25.1683,25.1747,25.1238,25.1238,83700.0
2005-08-04 15:35:00,39.54,39.57,39.49,39.55,146300.0,25.1238,25.1429,25.0921,25.1302,146300.0
2005-08-04 15:40:00,39.56,39.56,39.49,39.51,77800.0,25.1365,25.1365,25.0921,25.1048,77800.0
2005-08-04 15:45:00,39.51,39.51,39.47,39.51,155800.0,25.1048,25.1048,25.0794,25.1048,155800.0
2005-08-04 15:50:00,39.5,39.52,39.45,39.49,135400.0,25.0984,25.1111,25.0667,25.0921,135400.0
2005-08-04 15:55:00,39.48,39.56,39.44,39.55,305600.0,25.0857,25.1365,25.0603,25.1302,305600.0
2005-08-05 09:30:00,39.4,39.47,39.29,39.47,327900.0,25.0349,25.0794,24.965,25.0794,327900.0
2005-08-05 09:35:00,39.47,39.52,39.44,39.47,108000.0,25.0794,25.1111,25.0603,25.0794,108000.0
2005-08-05 09:40:00,39.45,39.46,39.4,39.41,48900.0,25.0667,25.073,25.0349,25.0412,48900.0
2005-08-05 09:45:00,39.41,39.48,39.36,39.48,128400.0,25.0412,25.0857,25.0095,25.0857,128400.0
2005-08-05 09:50:00,39.48,39.71,39.48,39.55,205600.0,25.0857,25.2319,25.0857,25.1302,205600.0
2005-08-05 09:55:00,39.55,39.6,39.43,39.45,150600.0,25.1302,25.162,25.0539,25.0667,150600.0
2005-08-05 10:00:00,39.44,39.44,39.25,39.35,133000.0,25.0603,25.0603,24.9396,25.0031,133000.0
2005-08-05 10:05:00,39.34,39.4,39.3,39.39,65700.0,24.9968,25.0349,24.9713,25.0285,65700.0
2005-08-05 10:10:00,39.39,39.57,39.38,39.57,69700.0,25.0285,25.1429,25.0222,25.1429,69700.0
2005-08-05 10:15:00,39.56,39.59,39.48,39.48,108700.0,25.1365,25.1556,25.0857,25.0857,108700.0
2005-08-05 10:20:00,39.48,39.53,39.24,39.28,233300.0,25.0857,25.1175,24.9332,24.9586,233300.0
2005-08-05 10:25:00,39.28,39.37,39.25,39.25,128100.0,24.9586,25.0158,24.9396,24.9396,128100.0
2005-08-05 10:30:00,39.25,39.3,39.25,39.25,139600.0,24.9396,24.9713,24.9396,24.9396,139600.0
2005-08-05 10:35:00,39.24,39.24,39.11,39.15,177800.0,24.9332,24.9332,24.8506,24.876,177800.0
2005-08-05 10:40:00,39.15,39.17,38.98,39.01,183300.0,24.876,24.8887,24.768,24.7871,183300.0
2005-08-05 10:45:00,39.01,39.07,39.0,39.05,141500.0,24.7871,24.8252,24.7807,24.8125,141500.0
2005-08-05 10:50:00,39.05,39.12,39.05,39.1,68300.0,24.8125,24.857,24.8125,24.8443,68300.0
2005-08-05 10:55:00,39.1,39.11,39.05,39.08,79600.0,24.8443,24.8506,24.8125,24.8316,79600.0
2005-08-05 11:00:00,39.07,39.11,39.07,39.08,94500.0,24.8252,24.8506,24.8252,24.8316,94500.0
2005-08-05 11:05:00,39.09,39.13,39.08,39.12,57600.0,24.8379,24.8633,24.8316,24.857,57600.0
2005-08-05 11:10:00,39.12,39.18,39.11,39.18,68600.0,24.857,24.8951,24.8506,24.8951,68600.0
2005-08-05 11:15:00,39.17,39.2,39.13,39.13,61900.0,24.8887,24.9078,24.8633,24.8633,61900.0
2005-08-05 11:20:00,39.13,39.19,39.09,39.17,94700.0,24.8633,24.9014,24.8379,24.8887,94700.0
2005-08-05 11:25:00,39.17,39.18,39.04,39.1,97100.0,24.8887,24.8951,24.8061,24.8443,97100.0
2005-08-05 11:30:00,39.09,39.12,39.04,39.11,52300.0,24.8379,24.857,24.8061,24.8506,52300.0
2005-08-05 11:35:00,39.11,39.12,39.07,39.1,75500.0,24.8506,24.857,24.8252,24.8443,75500.0
2005-08-05 11:40:00,39.1,39.11,39.09,39.1,50100.0,24.8443,24.8506,24.8379,24.8443,50100.0
2005-08-05 11:45:00,39.11,39.15,39.09,39.15,50600.0,24.8506,24.876,24.8379,24.876,50600.0
2005-08-05 11:50:00,39.14,39.14,39.1,39.11,29500.0,24.8697,24.8697,24.8443,24.8506,29500.0
2005-08-05 11:55:00,39.11,39.11,39.09,39.1,44100.0,24.8506,24.8506,24.8379,24.8443,44100.0
2005-08-05 12:00:00,39.1,39.14,39.08,39.13,80900.0,24.8443,24.8697,24.8316,24.8633,80900.0
2005-08-05 12:05:00,39.12,39.19,39.11,39.17,31000.0,24.857,24.9014,24.8506,24.8887,31000.0
2005-08-05 12:10:00,39.18,39.24,39.18,39.22,71900.0,24.8951,24.9332,24.8951,24.9205,71900.0
2005-08-05 12:15:00,39.22,39.25,39.16,39.25,69400.0,24.9205,24.9396,24.8824,24.9396,69400.0
2005-08-05 12:20:00,39.24,39.28,39.2,39.28,46000.0,24.9332,24.9586,24.9078,24.9586,46000.0
2005-08-05 12:25:00,39.27,39.34,39.27,39.32,45600.0,24.9523,24.9968,24.9523,24.9841,45600.0
2005-08-05 12:30:00,39.33,39.36,39.3,39.35,56900.0,24.9904,25.0095,24.9713,25.0031,56900.0
2005-08-05 12:35:00,39.36,39.38,39.33,39.36,42200.0,25.0095,25.0222,24.9904,25.0095,42200.0
2005-08-05 12:40:00,39.36,39.4,39.33,39.33,60100.0,25.0095,25.0349,24.9904,24.9904,60100.0
2005-08-05 12:45:00,39.33,39.37,39.32,39.37,95600.0,24.9904,25.0158,24.9841,25.0158,95600.0
2005-08-05 12:50:00,39.36,39.37,39.34,39.35,34900.0,25.0095,25.0158,24.9968,25.0031,34900.0
2005-08-05 12:55:00,39.34,39.37,39.34,39.36,25300.0,24.9968,25.0158,24.9968,25.0095,25300.0
2005-08-05 13:00:00,39.35,39.36,39.3,39.34,45000.0,25.0031,25.0095,24.9713,24.9968,45000.0
2005-08-05 13:05:00,39.36,39.36,39.35,39.35,10000.0,25.0095,25.0095,25.0031,25.0031,10000.0
2005-08-05 13:10:00,39.35,39.46,39.35,39.42,81400.0,25.0031,25.073,25.0031,25.0476,81400.0
2005-08-05 13:15:00,39.43,39.45,39.39,39.4,54300.0,25.0539,25.0667,25.0285,25.0349,54300.0
2005-08-05 13:20:00,39.4,39.47,39.4,39.43,69800.0,25.0349,25.0794,25.0349,25.0539,69800.0
2005-08-05 13:25:00,39.43,39.47,39.42,39.45,135000.0,25.0539,25.0794,25.0476,25.0667,135000.0
2005-08-05 13:30:00,39.45,39.46,39.43,39.43,69700.0,25.0667,25.073,25.0539,25.0539,69700.0
2005-08-05 13:35:00,39.43,39.47,39.43,39.43,74500.0,25.0539,25.0794,25.0539,25.0539,74500.0
2005-08-05 13:40:00,39.43,39.44,39.42,39.42,21700.0,25.0539,25.0603,25.0476,25.0476,21700.0
2005-08-05 13:45:00,39.42,39.42,39.37,39.37,94900.0,25.0476,25.0476,25.0158,25.0158,94900.0
2005-08-05 13:50:00,39.38,39.41,39.37,39.39,46700.0,25.0222,25.0412,25.0158,25.0285,46700.0
2005-08-05 13:55:00,39.4,39.41,39.38,39.38,14000.0,25.0349,25.0412,25.0222,25.0222,14000.0
2005-08-05 14:00:00,39.38,39.41,39.37,39.4,58000.0,25.0222,25.0412,25.0158,25.0349,58000.0
2005-08-05 14:05:00,39.4,39.42,39.4,39.42,51800.0,25.0349,25.0476,25.0349,25.0476,51800.0
2005-08-05 14:10:00,39.42,39.43,39.31,39.31,86100.0,25.0476,25.0539,24.9777,24.9777,86100.0
2005-08-05 14:15:00,39.31,39.42,39.3,39.31,42800.0,24.9777,25.0476,24.9713,24.9777,42800.0
2005-08-05 14:20:00,39.31,39.35,39.26,39.34,76600.0,24.9777,25.0031,24.9459,24.9968,76600.0
2005-08-05 14:25:00,39.34,39.36,39.32,39.32,52700.0,24.9968,25.0095,24.9841,24.9841,52700.0
2005-08-05 14:30:00,39.32,39.42,39.32,39.4,55600.0,24.9841,25.0476,24.9841,25.0349,55600.0
2005-08-05 14:35:00,39.41,39.43,39.32,39.32,91000.0,25.0412,25.0539,24.9841,24.9841,91000.0
2005-08-05 14:40:00,39.32,39.34,39.26,39.3,70400.0,24.9841,24.9968,24.9459,24.9713,70400.0
2005-08-05 14:45:00,39.31,39.33,39.25,39.26,91300.0,24.9777,24.9904,24.9396,24.9459,91300.0
2005-08-05 14:50:00,39.25,39.29,39.25,39.28,23400.0,24.9396,24.965,24.9396,24.9586,23400.0
2005-08-05 14:55:00,39.28,39.3,39.22,39.22,51600.0,24.9586,24.9713,24.9205,24.9205,51600.0
2005-08-05 15:00:00,39.23,39.23,39.18,39.19,97500.0,24.9269,24.9269,24.8951,24.9014,97500.0
2005-08-05 15:05:00,39.18,39.27,39.18,39.27,60800.0,24.8951,24.9523,24.8951,24.9523,60800.0
2005-08-05 15:10:00,39.27,39.28,39.18,39.2,111100.0,24.9523,24.9586,24.8951,24.9078,111100.0
2005-08-05 15:15:00,39.2,39.28,39.2,39.24,45000.0,24.9078,24.9586,24.9078,24.9332,45000.0
2005-08-05 15:20:00,39.23,39.27,39.22,39.25,59900.0,24.9269,24.9523,24.9205,24.9396,59900.0
2005-08-05 15:25:00,39.25,39.29,39.22,39.28,57900.0,24.9396,24.965,24.9205,24.9586,57900.0
2005-08-05 15:30:00,39.28,39.35,39.23,39.23,100100.0,24.9586,25.0031,24.9269,24.9269,100100.0
2005-08-05 15:35:00,39.23,39.32,39.2,39.26,134500.0,24.9269,24.9841,24.9078,24.9459,134500.0
2005-08-05 15:40:00,39.26,39.27,39.18,39.2,75700.0,24.9459,24.9523,24.8951,24.9078,75700.0
2005-08-05 15:45:00,39.2,39.25,39.18,39.24,185300.0,24.9078,24.9396,24.8951,24.9332,185300.0
2005-08-05 15:50:00,39.23,39.24,39.22,39.22,103000.0,24.9269,24.9332,24.9205,24.9205,103000.0
2005-08-05 15:55:00,39.23,39.24,39.16,39.16,324500.0,24.9269,24.9332,24.8824,24.8824,324500.0
2005-08-08 09:30:00,39.15,39.39,39.1,39.33,293800.0,24.876,25.0285,24.8443,24.9904,293800.0
2005-08-08 09:35:00,39.33,39.38,39.24,39.26,126600.0,24.9904,25.0222,24.9332,24.9459,126600.0
2005-08-08 09:40:00,39.27,39.37,39.26,39.31,97400.0,24.9523,25.0158,24.9459,24.9777,97400.0
2005-08-08 09:45:00,39.32,39.42,39.3,39.35,82400.0,24.9841,25.0476,24.9713,25.0031,82400.0
2005-08-08 09:50:00,39.33,39.46,39.29,39.45,131800.0,24.9904,25.073,24.965,25.0667,131800.0
2005-08-08 09:55:00,39.45,39.46,39.41,39.42,27500.0,25.0667,25.073,25.0412,25.0476,27500.0
2005-08-08 10:00:00,39.43,39.46,39.38,39.4,91900.0,25.0539,25.073,25.0222,25.0349,91900.0
2005-08-08 10:05:00,39.4,40.0,39.33,39.35,79200.0,25.0349,25.4161,24.9904,25.0031,79200.0
2005-08-08 10:10:00,39.36,39.41,39.31,39.32,50800.0,25.0095,25.0412,24.9777,24.9841,50800.0
2005-08-08 10:15:00,39.32,39.32,39.26,39.27,75300.0,24.9841,24.9841,24.9459,24.9523,75300.0
2005-08-08 10:20:00,39.27,39.28,39.18,39.21,77800.0,24.9523,24.9586,24.8951,24.9142,77800.0
2005-08-08 10:25:00,39.2,39.34,39.18,39.32,73600.0,24.9078,24.9968,24.8951,24.9841,73600.0
2005-08-08 10:30:00,39.32,39.37,39.31,39.36,57600.0,24.9841,25.0158,24.9777,25.0095,57600.0
2005-08-08 10:35:00,39.35,39.36,39.31,39.31,82000.0,25.0031,25.0095,24.9777,24.9777,82000.0
2005-08-08 10:40:00,39.31,39.36,39.27,39.28,101400.0,24.9777,25.0095,24.9523,24.9586,101400.0
2005-08-08 10:45:00,39.29,39.35,39.23,39.31,92000.0,24.965,25.0031,24.9269,24.9777,92000.0
2005-08-08 10:50:00,39.31,39.31,39.21,39.24,87500.0,24.9777,24.9777,24.9142,24.9332,87500.0
2005-08-08 10:55:00,39.23,39.34,39.22,39.34,59200.0,24.9269,24.9968,24.9205,24.9968,59200.0
2005-08-08 11:00:00,39.33,39.38,39.31,39.38,146800.0,24.9904,25.0222,24.9777,25.0222,146800.0
2005-08-08 11:05:00,39.38,39.43,39.38,39.38,52000.0,25.0222,25.0539,25.0222,25.0222,52000.0
2005-08-08 11:10:00,39.38,39.44,39.38,39.39,50200.0,25.0222,25.0603,25.0222,25.0285,50200.0
2005-08-08 11:15:00,39.41,39.46,39.38,39.4,67100.0,25.0412,25.073,25.0222,25.0349,67100.0
2005-08-08 11:20:00,39.41,39.5,39.29,39.49,85200.0,25.0412,25.0984,24.965,25.0921,85200.0
2005-08-08 11:25:00,39.48,39.51,39.47,39.47,31200.0,25.0857,25.1048,25.0794,25.0794,31200.0
2005-08-08 11:30:00,39.47,39.55,39.47,39.54,67800.0,25.0794,25.1302,25.0794,25.1238,67800.0
2005-08-08 11:35:00,39.54,39.58,39.54,39.56,75000.0,25.1238,25.1493,25.1238,25.1365,75000.0
2005-08-08 11:40:00,39.56,39.56,39.51,39.51,70900.0,25.1365,25.1365,25.1048,25.1048,70900.0
2005-08-08 11:45:00,39.51,39.51,39.44,39.48,39100.0,25.1048,25.1048,25.0603,25.0857,39100.0
2005-08-08 11:50:00,39.47,39.5,39.45,39.48,24900.0,25.0794,25.0984,25.0667,25.0857,24900.0
2005-08-08 11:55:00,39.49,39.56,39.46,39.54,47300.0,25.0921,25.1365,25.073,25.1238,47300.0
2005-08-08 12:00:00,39.53,39.55,39.51,39.52,33600.0,25.1175,25.1302,25.1048,25.1111,33600.0
2005-08-08 12:05:00,39.52,39.53,39.52,39.52,54400.0,25.1111,25.1175,25.1111,25.1111,54400.0
2005-08-08 12:10:00,39.52,39.55,39.49,39.49,47300.0,25.1111,25.1302,25.0921,25.0921,47300.0
2005-08-08 12:15:00,39.49,39.56,39.48,39.53,105600.0,25.0921,25.1365,25.0857,25.1175,105600.0
2005-08-08 12:20:00,39.53,39.55,39.47,39.48,118200.0,25.1175,25.1302,25.0794,25.0857,118200.0
2005-08-08 12:25:00,39.48,39.52,39.46,39.49,56500.0,25.0857,25.1111,25.073,25.0921,56500.0
2005-08-08 12:30:00,39.49,39.49,39.45,39.49,30100.0,25.0921,25.0921,25.0667,25.0921,30100.0
2005-08-08 12:35:00,39.49,39.51,39.45,39.5,75300.0,25.0921,25.1048,25.0667,25.0984,75300.0
2005-08-08 12:40:00,39.5,39.51,39.47,39.5,12700.0,25.0984,25.1048,25.0794,25.0984,12700.0
2005-08-08 12:45:00,39.5,39.59,39.5,39.59,59200.0,25.0984,25.1556,25.0984,25.1556,59200.0
2005-08-08 12:50:00,39.58,39.6,39.57,39.59,45000.0,25.1493,25.162,25.1429,25.1556,45000.0
2005-08-08 12:55:00,39.59,39.66,39.59,39.66,85900.0,25.1556,25.2001,25.1556,25.2001,85900.0
2005-08-08 13:00:00,39.67,39.68,39.63,39.65,76500.0,25.2064,25.2128,25.181,25.1937,76500.0
2005-08-08 13:05:00,39.65,39.68,39.62,39.64,76500.0,25.1937,25.2128,25.1747,25.1874,76500.0
2005-08-08 13:10:00,39.64,39.65,39.5,39.52,65000.0,25.1874,25.1937,25.0984,25.1111,65000.0
2005-08-08 13:15:00,39.52,39.54,39.51,39.53,66200.0,25.1111,25.1238,25.1048,25.1175,66200.0
2005-08-08 13:20:00,39.53,39.53,39.42,39.46,103800.0,25.1175,25.1175,25.0476,25.073,103800.0
2005-08-08 13:25:00,39.46,39.47,39.4,39.45,104000.0,25.073,25.0794,25.0349,25.0667,104000.0
2005-08-08 13:30:00,39.44,39.45,39.38,39.4,140100.0,25.0603,25.0667,25.0222,25.0349,140100.0
2005-08-08 13:35:00,39.39,39.42,39.39,39.42,61500.0,25.0285,25.0476,25.0285,25.0476,61500.0
2005-08-08 13:40:00,39.41,39.43,39.41,39.41,30100.0,25.0412,25.0539,25.0412,25.0412,30100.0
2005-08-08 13:45:00,39.42,39.42,39.4,39.41,54700.0,25.0476,25.0476,25.0349,25.0412,54700.0
2005-08-08 13:50:00,39.41,39.41,39.35,39.35,98700.0,25.0412,25.0412,25.0031,25.0031,98700.0
2005-08-08 13:55:00,39.35,39.39,39.34,39.37,24200.0,25.0031,25.0285,24.9968,25.0158,24200.0
2005-08-08 14:00:00,39.38,39.38,39.33,39.34,85700.0,25.0222,25.0222,24.9904,24.9968,85700.0
2005-08-08 14:05:00,39.33,39.34,39.29,39.32,129600.0,24.9904,24.9968,24.965,24.9841,129600.0
2005-08-08 14:10:00,39.32,39.42,39.28,39.29,158800.0,24.9841,25.0476,24.9586,24.965,158800.0
2005-08-08 14:15:00,39.29,39.31,39.26,39.3,109800.0,24.965,24.9777,24.9459,24.9713,109800.0
2005-08-08 14:20:00,39.3,39.33,39.3,39.31,37200.0,24.9713,24.9904,24.9713,24.9777,37200.0
2005-08-08 14:25:00,39.3,39.31,39.19,39.23,105600.0,24.9713,24.9777,24.9014,24.9269,105600.0
2005-08-08 14:30:00,39.23,39.26,39.23,39.25,65500.0,24.9269,24.9459,24.9269,24.9396,65500.0
2005-08-08 14:35:00,39.25,39.31,39.25,39.3,73000.0,24.9396,24.9777,24.9396,24.9713,73000.0
2005-08-08 14:40:00,39.3,39.31,39.26,39.27,32300.0,24.9713,24.9777,24.9459,24.9523,32300.0
2005-08-08 14:45:00,39.26,39.27,39.21,39.22,56700.0,24.9459,24.9523,24.9142,24.9205,56700.0
2005-08-08 14:50:00,39.22,39.25,39.2,39.21,77600.0,24.9205,24.9396,24.9078,24.9142,77600.0
2005-08-08 14:55:00,39.21,39.27,39.2,39.26,36000.0,24.9142,24.9523,24.9078,24.9459,36000.0
2005-08-08 15:00:00,39.26,39.28,39.2,39.24,98200.0,24.9459,24.9586,24.9078,24.9332,98200.0
2005-08-08 15:05:00,39.25,39.3,39.25,39.27,66200.0,24.9396,24.9713,24.9396,24.9523,66200.0
2005-08-08 15:10:00,39.28,39.32,39.25,39.28,97900.0,24.9586,24.9841,24.9396,24.9586,97900.0
2005-08-08 15:15:00,39.29,39.31,39.26,39.29,49700.0,24.965,24.9777,24.9459,24.965,49700.0
2005-08-08 15:20:00,39.29,39.29,39.16,39.16,98000.0,24.965,24.965,24.8824,24.8824,98000.0
2005-08-08 15:25:00,39.16,39.24,39.16,39.2,79300.0,24.8824,24.9332,24.8824,24.9078,79300.0
2005-08-08 15:30:00,39.2,39.21,39.16,39.16,77600.0,24.9078,24.9142,24.8824,24.8824,77600.0
2005-08-08 15:35:00,39.17,39.22,39.15,39.16,110200.0,24.8887,24.9205,24.876,24.8824,110200.0
2005-08-08 15:40:00,39.16,39.18,39.13,39.16,116100.0,24.8824,24.8951,24.8633,24.8824,116100.0
2005-08-08 15:45:00,39.16,39.19,39.15,39.17,121400.0,24.8824,24.9014,24.876,24.8887,121400.0
2005-08-08 15:50:00,39.16,39.24,39.16,39.23,180800.0,24.8824,24.9332,24.8824,24.9269,180800.0
2005-08-08 15:55:00,39.24,39.25,39.2,39.23,386400.0,24.9332,24.9396,24.9078,24.9269,386400.0
2005-08-09 09:30:00,39.35,39.44,39.2,39.39,362700.0,25.0031,25.0603,24.9078,25.0285,362700.0
2005-08-09 09:35:00,39.37,39.41,39.31,39.35,154300.0,25.0158,25.0412,24.9777,25.0031,154300.0
2005-08-09 09:40:00,39.36,39.39,39.34,39.38,104500.0,25.0095,25.0285,24.9968,25.0222,104500.0
2005-08-09 09:45:00,39.38,39.4,39.32,39.35,137900.0,25.0222,25.0349,24.9841,25.0031,137900.0
2005-08-09 09:50:00,39.35,39.38,39.33,39.37,97400.0,25.0031,25.0222,24.9904,25.0158,97400.0
2005-08-09 09:55:00,39.37,39.37,39.3,39.33,77900.0,25.0158,25.0158,24.9713,24.9904,77900.0
2005-08-09 10:00:00,39.33,39.37,39.33,39.35,100200.0,24.9904,25.0158,24.9904,25.0031,100200.0
2005-08-09 10:05:00,39.35,39.35,39.26,39.32,113500.0,25.0031,25.0031,24.9459,24.9841,113500.0
2005-08-09 10:10:00,39.32,39.38,39.32,39.36,81200.0,24.9841,25.0222,24.9841,25.0095,81200.0
2005-08-09 10:15:00,39.37,39.39,39.34,39.37,52400.0,25.0158,25.0285,24.9968,25.0158,52400.0
2005-08-09 10:20:00,39.38,39.41,39.37,39.4,58800.0,25.0222,25.0412,25.0158,25.0349,58800.0
2005-08-09 10:25:00,39.4,39.42,39.39,39.41,33800.0,25.0349,25.0476,25.0285,25.0412,33800.0
2005-08-09 10:30:00,39.41,39.45,39.36,39.45,135800.0,25.0412,25.0667,25.0095,25.0667,135800.0
2005-08-09 10:35:00,39.45,39.51,39.45,39.46,83100.0,25.0667,25.1048,25.0667,25.073,83100.0
2005-08-09 10:40:00,39.46,39.5,39.38,39.38,107800.0,25.073,25.0984,25.0222,25.0222,107800.0
2005-08-09 10:45:00,39.38,39.47,39.34,39.44,89800.0,25.0222,25.0794,24.9968,25.0603,89800.0
2005-08-09 10:50:00,39.43,39.45,39.38,39.39,78400.0,25.0539,25.0667,25.0222,25.0285,78400.0
2005-08-09 10:55:00,39.38,39.41,39.36,39.36,57200.0,25.0222,25.0412,25.0095,25.0095,57200.0
2005-08-09 11:00:00,39.36,39.44,39.35,39.37,104400.0,25.0095,25.0603,25.0031,25.0158,104400.0
2005-08-09 11:05:00,39.37,39.38,39.35,39.37,47600.0,25.0158,25.0222,25.0031,25.0158,47600.0
2005-08-09 11:10:00,39.38,39.38,39.35,39.35,55600.0,25.0222,25.0222,25.0031,25.0031,55600.0
2005-08-09 11:15:00,39.36,39.36,39.17,39.17,168500.0,25.0095,25.0095,24.8887,24.8887,168500.0
2005-08-09 11:20:00,39.16,39.2,39.1,39.17,133900.0,24.8824,24.9078,24.8443,24.8887,133900.0
2005-08-09 11:25:00,39.17,39.24,39.17,39.24,113700.0,24.8887,24.9332,24.8887,24.9332,113700.0
2005-08-09 11:30:00,39.23,39.33,39.21,39.22,112400.0,24.9269,24.9904,24.9142,24.9205,112400.0
2005-08-09 11:35:00,39.21,39.23,39.15,39.18,52500.0,24.9142,24.9269,24.876,24.8951,52500.0
2005-08-09 11:40:00,39.18,39.24,39.15,39.19,80900.0,24.8951,24.9332,24.876,24.9014,80900.0
2005-08-09 11:45:00,39.19,39.23,39.14,39.17,44500.0,24.9014,24.9269,24.8697,24.8887,44500.0
2005-08-09 11:50:00,39.16,39.19,39.12,39.13,71900.0,24.8824,24.9014,24.857,24.8633,71900.0
2005-08-09 11:55:00,39.13,39.17,39.09,39.14,75800.0,24.8633,24.8887,24.8379,24.8697,75800.0
2005-08-09 12:00:00,39.14,39.14,39.12,39.13,37200.0,24.8697,24.8697,24.857,24.8633,37200.0
2005-08-09 12:05:00,39.12,39.16,39.12,39.16,65500.0,24.857,24.8824,24.857,24.8824,65500.0
2005-08-09 12:10:00,39.16,39.17,39.14,39.16,44000.0,24.8824,24.8887,24.8697,24.8824,44000.0
2005-08-09 12:15:00,39.16,39.17,39.13,39.13,63100.0,24.8824,24.8887,24.8633,24.8633,63100.0
2005-08-09 12:20:00,39.13,39.13,39.08,39.1,62800.0,24.8633,24.8633,24.8316,24.8443,62800.0
2005-08-09 12:25:00,39.1,39.14,39.09,39.11,31200.0,24.8443,24.8697,24.8379,24.8506,31200.0
2005-08-09 12:30:00,39.11,39.13,39.08,39.11,39900.0,24.8506,24.8633,24.8316,24.8506,39900.0
2005-08-09 12:35:00,39.11,39.13,39.06,39.12,45400.0,24.8506,24.8633,24.8188,24.857,45400.0
2005-08-09 12:40:00,39.1,39.13,39.08,39.1,21300.0,24.8443,24.8633,24.8316,24.8443,21300.0
2005-08-09 12:45:00,39.1,39.11,39.05,39.06,32100.0,24.8443,24.8506,24.8125,24.8188,32100.0
2005-08-09 12:50:00,39.06,39.16,39.05,39.14,61800.0,24.8188,24.8824,24.8125,24.8697,61800.0
2005-08-09 12:55:00,39.14,39.17,39.11,39.11,39200.0,24.8697,24.8887,24.8506,24.8506,39200.0
2005-08-09 13:00:00,39.11,39.15,39.11,39.15,34000.0,24.8506,24.876,24.8506,24.876,34000.0
2005-08-09 13:05:00,39.14,39.15,39.11,39.11,58000.0,24.8697,24.876,24.8506,24.8506,58000.0
2005-08-09 13:10:00,39.11,39.13,39.05,39.06,55500.0,24.8506,24.8633,24.8125,24.8188,55500.0
2005-08-09 13:15:00,39.06,39.12,39.06,39.1,21800.0,24.8188,24.857,24.8188,24.8443,21800.0
2005-08-09 13:20:00,39.11,39.14,39.09,39.13,65400.0,24.8506,24.8697,24.8379,24.8633,65400.0
2005-08-09 13:25:00,39.14,39.14,39.09,39.09,42700.0,24.8697,24.8697,24.8379,24.8379,42700.0
2005-08-09 13:30:00,39.09,39.14,39.09,39.12,91900.0,24.8379,24.8697,24.8379,24.857,91900.0
2005-08-09 13:35:00,39.12,39.13,39.1,39.12,44100.0,24.857,24.8633,24.8443,24.857,44100.0
2005-08-09 13:40:00,39.13,39.14,39.12,39.13,31300.0,24.8633,24.8697,24.857,24.8633,31300.0
2005-08-09 13:45:00,39.13,39.15,39.1,39.1,67400.0,24.8633,24.876,24.8443,24.8443,67400.0
2005-08-09 13:50:00,39.09,39.11,39.08,39.1,31200.0,24.8379,24.8506,24.8316,24.8443,31200.0
2005-08-09 13:55:00,39.1,39.12,39.09,39.11,187800.0,24.8443,24.857,24.8379,24.8506,187800.0
2005-08-09 14:00:00,39.1,39.11,39.09,39.1,29300.0,24.8443,24.8506,24.8379,24.8443,29300.0
2005-08-09 14:05:00,39.08,39.1,39.08,39.09,10600.0,24.8316,24.8443,24.8316,24.8379,10600.0
2005-08-09 14:10:00,39.09,39.1,38.98,38.99,129500.0,24.8379,24.8443,24.768,24.7744,129500.0
2005-08-09 14:15:00,39.0,39.12,38.99,39.1,153700.0,24.7807,24.857,24.7744,24.8443,153700.0
2005-08-09 14:20:00,39.1,39.1,38.96,38.98,137300.0,24.8443,24.8443,24.7553,24.768,137300.0
2005-08-09 14:25:00,38.97,39.05,38.97,39.05,206400.0,24.7617,24.8125,24.7617,24.8125,206400.0
2005-08-09 14:30:00,39.05,39.07,39.0,39.02,190300.0,24.8125,24.8252,24.7807,24.7934,190300.0
2005-08-09 14:35:00,39.02,39.03,38.93,38.95,132600.0,24.7934,24.7998,24.7362,24.749,132600.0
2005-08-09 14:40:00,38.95,38.98,38.89,38.9,216200.0,24.749,24.768,24.7108,24.7172,216200.0
2005-08-09 14:45:00,38.91,38.96,38.88,38.9,160300.0,24.7235,24.7553,24.7045,24.7172,160300.0
2005-08-09 14:50:00,38.89,38.97,38.88,38.93,127200.0,24.7108,24.7617,24.7045,24.7362,127200.0
2005-08-09 14:55:00,38.93,38.97,38.89,38.92,156700.0,24.7362,24.7617,24.7108,24.7299,156700.0
2005-08-09 15:00:00,38.93,38.94,38.88,38.89,164000.0,24.7362,24.7426,24.7045,24.7108,164000.0
2005-08-09 15:05:00,38.89,38.95,38.86,38.89,209800.0,24.7108,24.749,24.6918,24.7108,209800.0
2005-08-09 15:10:00,38.88,38.91,38.83,38.84,155000.0,24.7045,24.7235,24.6727,24.6791,155000.0
2005-08-09 15:15:00,38.83,38.85,37.75,38.7,299800.0,24.6727,24.6854,23.9865,24.5901,299800.0
2005-08-09 15:20:00,38.7,38.75,38.67,38.69,160800.0,24.5901,24.6219,24.571,24.5837,160800.0
2005-08-09 15:25:00,38.69,38.69,38.62,38.67,312300.0,24.5837,24.5837,24.5393,24.571,312300.0
2005-08-09 15:30:00,38.67,38.79,38.61,38.78,357400.0,24.571,24.6473,24.5329,24.6409,357400.0
2005-08-09 15:35:00,38.79,38.81,38.76,38.81,189400.0,24.6473,24.66,24.6282,24.66,189400.0
2005-08-09 15:40:00,38.81,38.81,38.73,38.76,253300.0,24.66,24.66,24.6092,24.6282,253300.0
2005-08-09 15:45:00,38.76,38.81,38.73,38.79,264400.0,24.6282,24.66,24.6092,24.6473,264400.0
2005-08-09 15:50:00,38.78,38.88,38.78,38.81,257600.0,24.6409,24.7045,24.6409,24.66,257600.0
2005-08-09 15:55:00,38.82,38.85,38.75,38.77,480700.0,24.6663,24.6854,24.6219,24.6346,480700.0
2005-08-10 09:30:00,39.53,39.75,39.5,39.59,602800.0,25.1175,25.2573,25.0984,25.1556,602800.0
2005-08-10 09:35:00,39.59,39.74,39.56,39.63,517600.0,25.1556,25.2509,25.1365,25.181,517600.0
2005-08-10 09:40:00,39.63,39.73,39.63,39.71,274600.0,25.181,25.2446,25.181,25.2319,274600.0
2005-08-10 09:45:00,39.71,39.71,39.68,39.69,123900.0,25.2319,25.2319,25.2128,25.2191,123900.0
2005-08-10 09:50:00,39.69,39.7,39.64,39.69,265700.0,25.2191,25.2255,25.1874,25.2191,265700.0
2005-08-10 09:55:00,39.69,39.91,39.69,39.9,413000.0,25.2191,25.3589,25.2191,25.3526,413000.0
2005-08-10 10:00:00,39.9,40.0,39.85,39.96,448900.0,25.3526,25.4161,25.3208,25.3907,448900.0
2005-08-10 10:05:00,39.95,39.97,39.82,39.89,401000.0,25.3844,25.3971,25.3018,25.3462,401000.0
2005-08-10 10:10:00,39.89,40.0,39.88,39.96,398400.0,25.3462,25.4161,25.3399,25.3907,398400.0
2005-08-10 10:15:00,39.95,39.99,39.83,39.85,227900.0,25.3844,25.4098,25.3081,25.3208,227900.0
2005-08-10 10:20:00,39.85,39.98,39.84,39.95,188700.0,25.3208,25.4034,25.3145,25.3844,188700.0
2005-08-10 10:25:00,39.95,39.98,39.89,39.98,169100.0,25.3844,25.4034,25.3462,25.4034,169100.0
2005-08-10 10:30:00,39.97,40.0,39.87,39.98,542900.0,25.3971,25.4161,25.3335,25.4034,542900.0
2005-08-10 10:35:00,39.98,40.0,39.92,39.98,158300.0,25.4034,25.4161,25.3653,25.4034,158300.0
2005-08-10 10:40:00,39.98,40.05,39.87,39.91,595500.0,25.4034,25.4479,25.3335,25.3589,595500.0
2005-08-10 10:45:00,39.92,40.15,39.92,40.14,506000.0,25.3653,25.5114,25.3653,25.5051,506000.0
2005-08-10 10:50:00,40.14,40.16,40.07,40.1,369400.0,25.5051,25.5178,25.4606,25.4797,369400.0
2005-08-10 10:55:00,40.09,40.12,40.08,40.1,86600.0,25.4733,25.4924,25.467,25.4797,86600.0
2005-08-10 11:00:00,40.11,40.14,40.1,40.13,176800.0,25.486,25.5051,25.4797,25.4987,176800.0
2005-08-10 11:05:00,40.13,40.17,40.09,40.1,383200.0,25.4987,25.5241,25.4733,25.4797,383200.0
2005-08-10 11:10:00,40.09,40.09,39.97,39.99,301000.0,25.4733,25.4733,25.3971,25.4098,301000.0
2005-08-10 11:15:00,39.99,40.03,39.93,40.03,241100.0,25.4098,25.4352,25.3716,25.4352,241100.0
2005-08-10 11:20:00,40.02,40.14,40.02,40.13,189000.0,25.4288,25.5051,25.4288,25.4987,189000.0
2005-08-10 11:25:00,40.14,40.19,40.09,40.14,285800.0,25.5051,25.5369,25.4733,25.5051,285800.0
2005-08-10 11:30:00,40.14,40.2,40.12,40.2,213400.0,25.5051,25.5432,25.4924,25.5432,213400.0
2005-08-10 11:35:00,40.19,40.21,40.13,40.13,122400.0,25.5369,25.5496,25.4987,25.4987,122400.0
2005-08-10 11:40:00,40.13,40.14,40.05,40.08,141100.0,25.4987,25.5051,25.4479,25.467,141100.0
2005-08-10 11:45:00,40.09,40.11,40.06,40.06,140800.0,25.4733,25.486,25.4542,25.4542,140800.0
2005-08-10 11:50:00,40.07,40.08,40.02,40.04,195800.0,25.4606,25.467,25.4288,25.4415,195800.0
2005-08-10 11:55:00,40.04,40.08,40.03,40.06,378200.0,25.4415,25.467,25.4352,25.4542,378200.0
2005-08-10 12:00:00,40.06,40.07,39.98,40.01,268200.0,25.4542,25.4606,25.4034,25.4225,268200.0
2005-08-10 12:05:00,40.01,40.06,40.01,40.05,100200.0,25.4225,25.4542,25.4225,25.4479,100200.0
2005-08-10 12:10:00,40.05,40.06,40.05,40.05,154700.0,25.4479,25.4542,25.4479,25.4479,154700.0
2005-08-10 12:15:00,40.06,40.07,40.03,40.03,90700.0,25.4542,25.4606,25.4352,25.4352,90700.0
2005-08-10 12:20:00,40.03,40.03,39.99,39.99,214400.0,25.4352,25.4352,25.4098,25.4098,214400.0
2005-08-10 12:25:00,39.99,40.0,39.96,39.99,218200.0,25.4098,25.4161,25.3907,25.4098,218200.0
2005-08-10 12:30:00,39.99,39.99,39.78,39.83,242900.0,25.4098,25.4098,25.2763,25.3081,242900.0
2005-08-10 12:35:00,39.83,39.89,39.74,39.88,244000.0,25.3081,25.3462,25.2509,25.3399,244000.0
2005-08-10 12:40:00,39.88,39.88,39.78,39.79,148400.0,25.3399,25.3399,25.2763,25.2827,148400.0
2005-08-10 12:45:00,39.79,39.86,39.7,39.86,359200.0,25.2827,25.3272,25.2255,25.3272,359200.0
2005-08-10 12:50:00,39.86,39.89,39.77,39.87,135700.0,25.3272,25.3462,25.27,25.3335,135700.0
2005-08-10 12:55:00,39.87,39.87,39.77,39.81,71200.0,25.3335,25.3335,25.27,25.2954,71200.0
2005-08-10 13:00:00,39.81,39.82,39.75,39.79,99300.0,25.2954,25.3018,25.2573,25.2827,99300.0
2005-08-10 13:05:00,39.79,39.81,39.75,39.76,90300.0,25.2827,25.2954,25.2573,25.2636,90300.0
2005-08-10 13:10:00,39.77,39.79,39.71,39.73,104300.0,25.27,25.2827,25.2319,25.2446,104300.0
2005-08-10 13:15:00,39.73,39.81,39.72,39.81,81400.0,25.2446,25.2954,25.2382,25.2954,81400.0
2005-08-10 13:20:00,39.8,39.84,39.79,39.84,104600.0,25.289,25.3145,25.2827,25.3145,104600.0
2005-08-10 13:25:00,39.83,39.89,39.8,39.87,96600.0,25.3081,25.3462,25.289,25.3335,96600.0
2005-08-10 13:30:00,39.87,39.93,39.85,39.9,117000.0,25.3335,25.3716,25.3208,25.3526,117000.0
2005-08-10 13:35:00,39.9,39.95,39.88,39.9,96900.0,25.3526,25.3844,25.3399,25.3526,96900.0
2005-08-10 13:40:00,39.9,39.9,39.83,39.83,104900.0,25.3526,25.3526,25.3081,25.3081,104900.0
2005-08-10 13:45:00,39.83,39.88,39.8,39.85,90500.0,25.3081,25.3399,25.289,25.3208,90500.0
2005-08-10 13:50:00,39.86,39.88,39.82,39.83,69700.0,25.3272,25.3399,25.3018,25.3081,69700.0
2005-08-10 13:55:00,39.83,39.86,39.77,39.84,167700.0,25.3081,25.3272,25.27,25.3145,167700.0
2005-08-10 14:00:00,39.83,39.86,39.81,39.84,71800.0,25.3081,25.3272,25.2954,25.3145,71800.0
2005-08-10 14:05:00,39.83,39.84,39.75,39.77,261300.0,25.3081,25.3145,25.2573,25.27,261300.0
2005-08-10 14:10:00,39.77,39.8,39.7,39.73,177500.0,25.27,25.289,25.2255,25.2446,177500.0
2005-08-10 14:15:00,39.73,39.73,39.68,39.69,55400.0,25.2446,25.2446,25.2128,25.2191,55400.0
2005-08-10 14:20:00,39.7,39.71,39.58,39.6,301300.0,25.2255,25.2319,25.1493,25.162,301300.0
2005-08-10 14:25:00,39.6,39.61,39.55,39.6,130300.0,25.162,25.1683,25.1302,25.162,130300.0
2005-08-10 14:30:00,39.6,39.64,39.56,39.59,104500.0,25.162,25.1874,25.1365,25.1556,104500.0
2005-08-10 14:35:00,39.59,39.59,39.55,39.58,47700.0,25.1556,25.1556,25.1302,25.1493,47700.0
2005-08-10 14:40:00,39.57,39.64,39.57,39.64,91600.0,25.1429,25.1874,25.1429,25.1874,91600.0
2005-08-10 14:45:00,39.65,39.69,39.59,39.6,96100.0,25.1937,25.2191,25.1556,25.162,96100.0
2005-08-10 14:50:00,39.6,39.62,39.57,39.57,73400.0,25.162,25.1747,25.1429,25.1429,73400.0
2005-08-10 14:55:00,39.57,39.57,39.52,39.54,91900.0,25.1429,25.1429,25.1111,25.1238,91900.0
2005-08-10 15:00:00,39.54,39.54,39.31,39.31,284700.0,25.1238,25.1238,24.9777,24.9777,284700.0
2005-08-10 15:05:00,39.31,39.39,39.3,39.38,122800.0,24.9777,25.0285,24.9713,25.0222,122800.0
2005-08-10 15:10:00,39.38,39.41,39.26,39.27,141900.0,25.0222,25.0412,24.9459,24.9523,141900.0
2005-08-10 15:15:00,39.26,39.26,39.14,39.2,338200.0,24.9459,24.9459,24.8697,24.9078,338200.0
2005-08-10 15:20:00,39.2,39.21,39.15,39.2,196600.0,24.9078,24.9142,24.876,24.9078,196600.0
2005-08-10 15:25:00,39.2,39.29,39.19,39.28,187200.0,24.9078,24.965,24.9014,24.9586,187200.0
2005-08-10 15:30:00,39.29,39.38,39.28,39.38,138800.0,24.965,25.0222,24.9586,25.0222,138800.0
2005-08-10 15:35:00,39.38,39.45,39.36,39.38,123800.0,25.0222,25.0667,25.0095,25.0222,123800.0
2005-08-10 15:40:00,39.38,39.38,39.25,39.29,137700.0,25.0222,25.0222,24.9396,24.965,137700.0
2005-08-10 15:45:00,39.29,39.32,39.24,39.25,344600.0,24.965,24.9841,24.9332,24.9396,344600.0
2005-08-10 15:50:00,39.25,39.3,39.2,39.21,213000.0,24.9396,24.9713,24.9078,24.9142,213000.0
2005-08-10 15:55:00,39.21,39.36,39.16,39.28,732000.0,24.9142,25.0095,24.8824,24.9586,732000.0
2005-08-11 09:30:00,39.52,40.0,39.45,39.97,637100.0,25.1111,25.4161,25.0667,25.3971,637100.0
2005-08-11 09:35:00,39.99,40.08,39.94,40.01,548600.0,25.4098,25.467,25.378,25.4225,548600.0
2005-08-11 09:40:00,40.01,40.09,40.01,40.05,333200.0,25.4225,25.4733,25.4225,25.4479,333200.0
2005-08-11 09:45:00,40.05,40.07,40.04,40.05,292200.0,25.4479,25.4606,25.4415,25.4479,292200.0
2005-08-11 09:50:00,40.06,40.06,39.97,39.97,212600.0,25.4542,25.4542,25.3971,25.3971,212600.0
2005-08-11 09:55:00,39.98,40.02,39.92,40.0,191600.0,25.4034,25.4288,25.3653,25.4161,191600.0
2005-08-11 10:00:00,40.0,40.06,39.98,40.04,107500.0,25.4161,25.4542,25.4034,25.4415,107500.0
2005-08-11 10:05:00,40.04,40.14,39.99,40.13,359900.0,25.4415,25.5051,25.4098,25.4987,359900.0
2005-08-11 10:10:00,40.14,40.22,40.12,40.2,401100.0,25.5051,25.5559,25.4924,25.5432,401100.0
2005-08-11 10:15:00,40.19,40.46,40.18,40.45,471400.0,25.5369,25.7084,25.5305,25.7021,471400.0
2005-08-11 10:20:00,40.45,40.51,40.37,40.5,507100.0,25.7021,25.7402,25.6512,25.7338,507100.0
2005-08-11 10:25:00,40.5,40.57,40.36,40.54,636100.0,25.7338,25.7783,25.6449,25.7592,636100.0
2005-08-11 10:30:00,40.54,40.57,39.98,40.54,242500.0,25.7592,25.7783,25.4034,25.7592,242500.0
2005-08-11 10:35:00,40.54,40.6,40.53,40.59,213600.0,25.7592,25.7974,25.7529,25.791,213600.0
2005-08-11 10:40:00,40.59,40.6,40.42,40.44,262200.0,25.791,25.7974,25.683,25.6957,262200.0
2005-08-11 10:45:00,40.45,40.45,40.35,40.4,261100.0,25.7021,25.7021,25.6385,25.6703,261100.0
2005-08-11 10:50:00,40.4,40.49,40.35,40.36,193200.0,25.6703,25.7275,25.6385,25.6449,193200.0
2005-08-11 10:55:00,40.36,40.38,40.31,40.33,156000.0,25.6449,25.6576,25.6131,25.6258,156000.0
2005-08-11 11:00:00,40.33,40.35,40.32,40.35,222600.0,25.6258,25.6385,25.6195,25.6385,222600.0
2005-08-11 11:05:00,40.35,40.35,40.3,40.33,156100.0,25.6385,25.6385,25.6067,25.6258,156100.0
2005-08-11 11:10:00,40.33,40.33,40.2,40.22,221100.0,25.6258,25.6258,25.5432,25.5559,221100.0
2005-08-11 11:15:00,40.23,40.25,40.19,40.23,117900.0,25.5623,25.575,25.5369,25.5623,117900.0
2005-08-11 11:20:00,40.23,40.35,40.22,40.3,193300.0,25.5623,25.6385,25.5559,25.6067,193300.0
2005-08-11 11:25:00,40.27,40.32,40.25,40.32,173100.0,25.5877,25.6195,25.575,25.6195,173100.0
2005-08-11 11:30:00,40.32,40.34,40.27,40.3,227700.0,25.6195,25.6322,25.5877,25.6067,227700.0
2005-08-11 11:35:00,40.3,40.34,40.29,40.32,167600.0,25.6067,25.6322,25.6004,25.6195,167600.0
2005-08-11 11:40:00,40.32,40.35,40.3,40.34,98600.0,25.6195,25.6385,25.6067,25.6322,98600.0
2005-08-11 11:45:00,40.35,40.44,40.33,40.44,191000.0,25.6385,25.6957,25.6258,25.6957,191000.0
2005-08-11 11:50:00,40.43,40.46,40.41,40.44,106300.0,25.6893,25.7084,25.6766,25.6957,106300.0
2005-08-11 11:55:00,40.44,40.46,40.38,40.38,73800.0,25.6957,25.7084,25.6576,25.6576,73800.0
2005-08-11 12:00:00,40.38,40.48,40.32,40.46,154200.0,25.6576,25.7211,25.6195,25.7084,154200.0
2005-08-11 12:05:00,40.47,40.47,40.4,40.43,83800.0,25.7148,25.7148,25.6703,25.6893,83800.0
2005-08-11 12:10:00,40.44,40.44,40.37,40.43,92600.0,25.6957,25.6957,25.6512,25.6893,92600.0
2005-08-11 12:15:00,40.43,40.46,40.41,40.45,141400.0,25.6893,25.7084,25.6766,25.7021,141400.0
2005-08-11 12:20:00,40.45,40.47,40.43,40.46,123800.0,25.7021,25.7148,25.6893,25.7084,123800.0
2005-08-11 12:25:00,40.46,40.47,40.39,40.4,265900.0,25.7084,25.7148,25.6639,25.6703,265900.0
2005-08-11 12:30:00,40.4,40.43,40.4,40.42,134700.0,25.6703,25.6893,25.6703,25.683,134700.0
2005-08-11 12:35:00,40.42,40.48,40.42,40.47,105600.0,25.683,25.7211,25.683,25.7148,105600.0
2005-08-11 12:40:00,40.47,40.54,40.46,40.48,200300.0,25.7148,25.7592,25.7084,25.7211,200300.0
2005-08-11 12:45:00,40.49,40.55,40.48,40.51,104400.0,25.7275,25.7656,25.7211,25.7402,104400.0
2005-08-11 12:50:00,40.51,40.53,40.46,40.46,121500.0,25.7402,25.7529,25.7084,25.7084,121500.0
2005-08-11 12:55:00,40.46,40.52,40.46,40.47,103600.0,25.7084,25.7465,25.7084,25.7148,103600.0
2005-08-11 13:00:00,40.5,40.5,40.45,40.45,152500.0,25.7338,25.7338,25.7021,25.7021,152500.0
2005-08-11 13:05:00,40.45,40.47,40.43,40.45,86500.0,25.7021,25.7148,25.6893,25.7021,86500.0
2005-08-11 13:10:00,40.45,40.49,40.44,40.47,164100.0,25.7021,25.7275,25.6957,25.7148,164100.0
2005-08-11 13:15:00,40.47,40.48,40.41,40.44,111600.0,25.7148,25.7211,25.6766,25.6957,111600.0
2005-08-11 13:20:00,40.44,40.47,40.43,40.47,138400.0,25.6957,25.7148,25.6893,25.7148,138400.0
2005-08-11 13:25:00,40.47,40.48,40.46,40.46,36400.0,25.7148,25.7211,25.7084,25.7084,36400.0
2005-08-11 13:30:00,40.47,40.54,40.44,40.54,262100.0,25.7148,25.7592,25.6957,25.7592,262100.0
2005-08-11 13:35:00,40.53,40.55,40.5,40.54,145400.0,25.7529,25.7656,25.7338,25.7592,145400.0
2005-08-11 13:40:00,40.54,40.62,40.52,40.6,184500.0,25.7592,25.8101,25.7465,25.7974,184500.0
2005-08-11 13:45:00,40.59,40.62,40.55,40.55,87200.0,25.791,25.8101,25.7656,25.7656,87200.0
2005-08-11 13:50:00,40.54,40.55,40.48,40.5,106300.0,25.7592,25.7656,25.7211,25.7338,106300.0
2005-08-11 13:55:00,40.5,40.51,40.43,40.45,204000.0,25.7338,25.7402,25.6893,25.7021,204000.0
2005-08-11 14:00:00,40.46,40.49,40.44,40.45,65400.0,25.7084,25.7275,25.6957,25.7021,65400.0
2005-08-11 14:05:00,40.45,40.47,40.45,40.47,242200.0,25.7021,25.7148,25.7021,25.7148,242200.0
2005-08-11 14:10:00,40.46,40.47,40.44,40.45,168000.0,25.7084,25.7148,25.6957,25.7021,168000.0
2005-08-11 14:15:00,40.45,40.54,40.44,40.5,360600.0,25.7021,25.7592,25.6957,25.7338,360600.0
2005-08-11 14:20:00,40.49,40.5,40.46,40.49,106000.0,25.7275,25.7338,25.7084,25.7275,106000.0
2005-08-11 14:25:00,40.48,40.57,40.48,40.55,83000.0,25.7211,25.7783,25.7211,25.7656,83000.0
2005-08-11 14:30:00,40.55,40.64,40.55,40.59,232300.0,25.7656,25.8228,25.7656,25.791,232300.0
2005-08-11 14:35:00,40.59,40.6,40.55,40.58,155700.0,25.791,25.7974,25.7656,25.7847,155700.0
2005-08-11 14:40:00,40.59,40.61,40.54,40.57,166600.0,25.791,25.8037,25.7592,25.7783,166600.0
2005-08-11 14:45:00,40.56,40.63,40.56,40.57,233300.0,25.7719,25.8164,25.7719,25.7783,233300.0
2005-08-11 14:50:00,40.58,40.64,40.57,40.58,113500.0,25.7847,25.8228,25.7783,25.7847,113500.0
2005-08-11 14:55:00,40.59,40.59,40.48,40.5,279500.0,25.791,25.791,25.7211,25.7338,279500.0
2005-08-11 15:00:00,40.5,40.51,40.46,40.46,305300.0,25.7338,25.7402,25.7084,25.7084,305300.0
2005-08-11 15:05:00,40.47,40.5,40.43,40.49,560000.0,25.7148,25.7338,25.6893,25.7275,560000.0
2005-08-11 15:10:00,40.49,40.51,40.45,40.48,304200.0,25.7275,25.7402,25.7021,25.7211,304200.0
2005-08-11 15:15:00,40.48,40.53,40.46,40.46,341200.0,25.7211,25.7529,25.7084,25.7084,341200.0
2005-08-11 15:20:00,40.45,40.48,40.44,40.46,196800.0,25.7021,25.7211,25.6957,25.7084,196800.0
2005-08-11 15:25:00,40.45,40.53,40.44,40.45,628600.0,25.7021,25.7529,25.6957,25.7021,628600.0
2005-08-11 15:30:00,40.46,40.5,40.45,40.46,241800.0,25.7084,25.7338,25.7021,25.7084,241800.0
2005-08-11 15:35:00,40.46,40.5,40.45,40.5,544300.0,25.7084,25.7338,25.7021,25.7338,544300.0
2005-08-11 15:40:00,40.5,40.53,40.45,40.45,428300.0,25.7338,25.7529,25.7021,25.7021,428300.0
2005-08-11 15:45:00,40.46,40.54,40.46,40.47,527600.0,25.7084,25.7592,25.7084,25.7148,527600.0
2005-08-11 15:50:00,40.47,40.51,40.45,40.49,830000.0,25.7148,25.7402,25.7021,25.7275,830000.0
2005-08-11 15:55:00,40.49,40.59,40.46,40.51,857500.0,25.7275,25.791,25.7084,25.7402,857500.0
2005-08-12 09:30:00,40.1,40.37,40.02,40.36,377900.0,25.4797,25.6512,25.4288,25.6449,377900.0
2005-08-12 09:35:00,40.36,40.4,40.2,40.3,282800.0,25.6449,25.6703,25.5432,25.6067,282800.0
2005-08-12 09:40:00,40.3,40.38,40.28,40.33,116700.0,25.6067,25.6576,25.594,25.6258,116700.0
2005-08-12 09:45:00,40.32,40.46,40.3,40.44,157500.0,25.6195,25.7084,25.6067,25.6957,157500.0
2005-08-12 09:50:00,40.44,40.48,40.37,40.46,212700.0,25.6957,25.7211,25.6512,25.7084,212700.0
2005-08-12 09:55:00,40.46,40.47,40.39,40.42,375400.0,25.7084,25.7148,25.6639,25.683,375400.0
2005-08-12 10:00:00,40.43,40.47,40.4,40.43,176500.0,25.6893,25.7148,25.6703,25.6893,176500.0
2005-08-12 10:05:00,40.43,40.46,40.4,40.44,142100.0,25.6893,25.7084,25.6703,25.6957,142100.0
2005-08-12 10:10:00,40.44,40.56,40.44,40.5,180500.0,25.6957,25.7719,25.6957,25.7338,180500.0
2005-08-12 10:15:00,40.5,40.54,40.45,40.48,257300.0,25.7338,25.7592,25.7021,25.7211,257300.0
2005-08-12 10:20:00,40.47,40.5,40.45,40.47,126200.0,25.7148,25.7338,25.7021,25.7148,126200.0
2005-08-12 10:25:00,40.47,40.56,40.45,40.55,101700.0,25.7148,25.7719,25.7021,25.7656,101700.0
2005-08-12 10:30:00,40.55,40.58,40.48,40.49,114300.0,25.7656,25.7847,25.7211,25.7275,114300.0
2005-08-12 10:35:00,40.48,40.59,40.46,40.55,86100.0,25.7211,25.791,25.7084,25.7656,86100.0
2005-08-12 10:40:00,40.55,40.55,40.49,40.51,79800.0,25.7656,25.7656,25.7275,25.7402,79800.0
2005-08-12 10:45:00,40.5,40.55,40.49,40.55,98100.0,25.7338,25.7656,25.7275,25.7656,98100.0
2005-08-12 10:50:00,40.56,40.69,40.5,40.65,260600.0,25.7719,25.8546,25.7338,25.8291,260600.0
2005-08-12 10:55:00,40.65,40.67,40.63,40.66,75200.0,25.8291,25.8418,25.8164,25.8355,75200.0
2005-08-12 11:00:00,40.65,40.77,40.65,40.77,214200.0,25.8291,25.9054,25.8291,25.9054,214200.0
2005-08-12 11:05:00,40.76,40.77,40.69,40.76,140000.0,25.899,25.9054,25.8546,25.899,140000.0
2005-08-12 11:10:00,40.75,40.76,40.67,40.7,83100.0,25.8927,25.899,25.8418,25.8609,83100.0
2005-08-12 11:15:00,40.69,40.71,40.62,40.7,86900.0,25.8546,25.8673,25.8101,25.8609,86900.0
2005-08-12 11:20:00,40.71,40.72,40.65,40.65,62300.0,25.8673,25.8736,25.8291,25.8291,62300.0
2005-08-12 11:25:00,40.65,40.75,40.64,40.7,163000.0,25.8291,25.8927,25.8228,25.8609,163000.0
2005-08-12 11:30:00,40.7,40.71,40.67,40.68,73400.0,25.8609,25.8673,25.8418,25.8482,73400.0
2005-08-12 11:35:00,40.68,40.76,40.68,40.75,114000.0,25.8482,25.899,25.8482,25.8927,114000.0
2005-08-12 11:40:00,40.75,40.75,40.64,40.67,54900.0,25.8927,25.8927,25.8228,25.8418,54900.0
2005-08-12 11:45:00,40.67,40.71,40.55,40.55,128100.0,25.8418,25.8673,25.7656,25.7656,128100.0
2005-08-12 11:50:00,40.56,40.64,40.54,40.62,132800.0,25.7719,25.8228,25.7592,25.8101,132800.0
2005-08-12 11:55:00,40.62,40.65,40.61,40.63,111000.0,25.8101,25.8291,25.8037,25.8164,111000.0
2005-08-12 12:00:00,40.63,40.63,40.54,40.55,118000.0,25.8164,25.8164,25.7592,25.7656,118000.0
2005-08-12 12:05:00,40.55,40.6,40.54,40.55,61300.0,25.7656,25.7974,25.7592,25.7656,61300.0
2005-08-12 12:10:00,40.55,40.6,40.52,40.57,137800.0,25.7656,25.7974,25.7465,25.7783,137800.0
2005-08-12 12:15:00,40.57,40.59,40.54,40.54,146100.0,25.7783,25.791,25.7592,25.7592,146100.0
2005-08-12 12:20:00,40.55,40.63,40.53,40.53,120600.0,25.7656,25.8164,25.7529,25.7529,120600.0
2005-08-12 12:25:00,40.52,40.52,40.5,40.5,119300.0,25.7465,25.7465,25.7338,25.7338,119300.0
2005-08-12 12:30:00,40.51,40.51,40.49,40.5,55400.0,25.7402,25.7402,25.7275,25.7338,55400.0
2005-08-12 12:35:00,40.51,40.51,40.45,40.45,117700.0,25.7402,25.7402,25.7021,25.7021,117700.0
2005-08-12 12:40:00,40.44,40.45,40.36,40.36,85500.0,25.6957,25.7021,25.6449,25.6449,85500.0
2005-08-12 12:45:00,40.36,40.38,40.35,40.35,70100.0,25.6449,25.6576,25.6385,25.6385,70100.0
2005-08-12 12:50:00,40.35,40.38,40.34,40.38,76500.0,25.6385,25.6576,25.6322,25.6576,76500.0
2005-08-12 12:55:00,40.38,40.46,40.38,40.45,49100.0,25.6576,25.7084,25.6576,25.7021,49100.0
2005-08-12 13:00:00,40.45,40.46,40.37,40.4,76900.0,25.7021,25.7084,25.6512,25.6703,76900.0
2005-08-12 13:05:00,40.41,40.42,40.39,40.42,37500.0,25.6766,25.683,25.6639,25.683,37500.0
2005-08-12 13:10:00,40.43,40.44,40.41,40.41,20000.0,25.6893,25.6957,25.6766,25.6766,20000.0
2005-08-12 13:15:00,40.41,40.43,40.41,40.42,56300.0,25.6766,25.6893,25.6766,25.683,56300.0
2005-08-12 13:20:00,40.42,40.43,40.39,40.4,52000.0,25.683,25.6893,25.6639,25.6703,52000.0
2005-08-12 13:25:00,40.39,40.47,40.39,40.46,79700.0,25.6639,25.7148,25.6639,25.7084,79700.0
2005-08-12 13:30:00,40.47,40.48,40.42,40.44,77900.0,25.7148,25.7211,25.683,25.6957,77900.0
2005-08-12 13:35:00,40.43,40.51,40.42,40.51,83000.0,25.6893,25.7402,25.683,25.7402,83000.0
2005-08-12 13:40:00,40.51,40.52,40.48,40.48,48700.0,25.7402,25.7465,25.7211,25.7211,48700.0
2005-08-12 13:45:00,40.48,40.53,40.48,40.51,49800.0,25.7211,25.7529,25.7211,25.7402,49800.0
2005-08-12 13:50:00,40.51,40.52,40.5,40.51,22000.0,25.7402,25.7465,25.7338,25.7402,22000.0
2005-08-12 13:55:00,40.51,40.54,40.49,40.5,80000.0,25.7402,25.7592,25.7275,25.7338,80000.0
2005-08-12 14:00:00,40.5,40.59,40.48,40.59,183500.0,25.7338,25.791,25.7211,25.791,183500.0
2005-08-12 14:05:00,40.6,40.68,40.59,40.67,86100.0,25.7974,25.8482,25.791,25.8418,86100.0
2005-08-12 14:10:00,40.67,40.68,40.63,40.65,83200.0,25.8418,25.8482,25.8164,25.8291,83200.0
2005-08-12 14:15:00,40.65,40.66,40.65,40.66,41300.0,25.8291,25.8355,25.8291,25.8355,41300.0
2005-08-12 14:20:00,40.66,40.72,40.65,40.71,174100.0,25.8355,25.8736,25.8291,25.8673,174100.0
2005-08-12 14:25:00,40.71,40.72,40.69,40.7,66800.0,25.8673,25.8736,25.8546,25.8609,66800.0
2005-08-12 14:30:00,40.7,40.71,40.7,40.71,26000.0,25.8609,25.8673,25.8609,25.8673,26000.0
2005-08-12 14:35:00,40.7,40.71,40.69,40.69,53100.0,25.8609,25.8673,25.8546,25.8546,53100.0
2005-08-12 14:40:00,40.69,40.72,40.64,40.69,110200.0,25.8546,25.8736,25.8228,25.8546,110200.0
2005-08-12 14:45:00,40.69,40.69,40.65,40.66,30400.0,25.8546,25.8546,25.8291,25.8355,30400.0
2005-08-12 14:50:00,40.65,40.69,40.62,40.63,61000.0,25.8291,25.8546,25.8101,25.8164,61000.0
2005-08-12 14:55:00,40.63,40.64,40.62,40.62,68900.0,25.8164,25.8228,25.8101,25.8101,68900.0
2005-08-12 15:00:00,40.62,40.66,40.62,40.65,66500.0,25.8101,25.8355,25.8101,25.8291,66500.0
2005-08-12 15:05:00,40.64,40.66,40.54,40.57,109900.0,25.8228,25.8355,25.7592,25.7783,109900.0
2005-08-12 15:10:00,40.56,40.59,40.52,40.57,102900.0,25.7719,25.791,25.7465,25.7783,102900.0
2005-08-12 15:15:00,40.56,40.61,40.54,40.6,83500.0,25.7719,25.8037,25.7592,25.7974,83500.0
2005-08-12 15:20:00,40.6,40.7,40.6,40.65,96400.0,25.7974,25.8609,25.7974,25.8291,96400.0
2005-08-12 15:25:00,40.65,40.72,40.64,40.72,132900.0,25.8291,25.8736,25.8228,25.8736,132900.0
2005-08-12 15:30:00,40.73,40.8,40.67,40.73,255200.0,25.88,25.9244,25.8418,25.88,255200.0
2005-08-12 15:35:00,40.73,40.8,40.73,40.78,98900.0,25.88,25.9244,25.88,25.9117,98900.0
2005-08-12 15:40:00,40.79,40.79,40.74,40.74,180000.0,25.9181,25.9181,25.8863,25.8863,180000.0
2005-08-12 15:45:00,40.73,40.73,40.61,40.66,240400.0,25.88,25.88,25.8037,25.8355,240400.0
2005-08-12 15:50:00,40.66,40.71,40.65,40.69,188000.0,25.8355,25.8673,25.8291,25.8546,188000.0
2005-08-12 15:55:00,40.69,40.78,40.67,40.77,774400.0,25.8546,25.9117,25.8418,25.9054,774400.0
2005-08-15 09:30:00,40.44,40.75,39.81,40.64,592300.0,25.6957,25.8927,25.2954,25.8228,592300.0
2005-08-15 09:35:00,40.63,40.65,40.57,40.61,164100.0,25.8164,25.8291,25.7783,25.8037,164100.0
2005-08-15 09:40:00,40.61,40.63,40.56,40.61,245300.0,25.8037,25.8164,25.7719,25.8037,245300.0
2005-08-15 09:45:00,40.61,40.65,40.57,40.58,195300.0,25.8037,25.8291,25.7783,25.7847,195300.0
2005-08-15 09:50:00,40.57,40.57,40.51,40.53,114100.0,25.7783,25.7783,25.7402,25.7529,114100.0
2005-08-15 09:55:00,40.53,40.59,40.51,40.56,91400.0,25.7529,25.791,25.7402,25.7719,91400.0
2005-08-15 10:00:00,40.56,40.56,40.51,40.55,95200.0,25.7719,25.7719,25.7402,25.7656,95200.0
2005-08-15 10:05:00,40.56,40.61,40.55,40.57,141600.0,25.7719,25.8037,25.7656,25.7783,141600.0
2005-08-15 10:10:00,40.57,40.61,40.57,40.6,107500.0,25.7783,25.8037,25.7783,25.7974,107500.0
2005-08-15 10:15:00,40.6,40.75,40.58,40.75,246900.0,25.7974,25.8927,25.7847,25.8927,246900.0
2005-08-15 10:20:00,40.74,40.76,40.55,40.6,136100.0,25.8863,25.899,25.7656,25.7974,136100.0
2005-08-15 10:25:00,40.59,40.67,40.56,40.61,122100.0,25.791,25.8418,25.7719,25.8037,122100.0
2005-08-15 10:30:00,40.62,40.73,40.62,40.72,81000.0,25.8101,25.88,25.8101,25.8736,81000.0
2005-08-15 10:35:00,40.72,40.81,40.71,40.8,174600.0,25.8736,25.9308,25.8673,25.9244,174600.0
2005-08-15 10:40:00,40.81,40.93,40.81,40.93,203400.0,25.9308,26.007,25.9308,26.007,203400.0
2005-08-15 10:45:00,40.93,40.95,40.89,40.9,187600.0,26.007,26.0198,25.9816,25.988,187600.0
2005-08-15 10:50:00,40.91,40.93,40.87,40.91,112800.0,25.9943,26.007,25.9689,25.9943,112800.0
2005-08-15 10:55:00,40.91,40.96,40.89,40.96,116000.0,25.9943,26.0261,25.9816,26.0261,116000.0
2005-08-15 11:00:00,40.96,40.99,40.96,40.98,188600.0,26.0261,26.0452,26.0261,26.0388,188600.0
2005-08-15 11:05:00,40.98,41.0,40.97,41.0,75700.0,26.0388,26.0515,26.0325,26.0515,75700.0
2005-08-15 11:10:00,40.99,41.0,40.98,41.0,45600.0,26.0452,26.0515,26.0388,26.0515,45600.0
2005-08-15 11:15:00,40.99,41.0,40.98,40.99,78800.0,26.0452,26.0515,26.0388,26.0452,78800.0
2005-08-15 11:20:00,40.99,40.99,40.98,40.98,82500.0,26.0452,26.0452,26.0388,26.0388,82500.0
2005-08-15 11:25:00,40.99,41.0,40.97,40.98,75300.0,26.0452,26.0515,26.0325,26.0388,75300.0
2005-08-15 11:30:00,40.99,40.99,40.92,40.94,125400.0,26.0452,26.0452,26.0007,26.0134,125400.0
2005-08-15 11:35:00,40.93,40.97,40.93,40.95,146500.0,26.007,26.0325,26.007,26.0198,146500.0
2005-08-15 11:40:00,40.95,40.97,40.93,40.94,129100.0,26.0198,26.0325,26.007,26.0134,129100.0
2005-08-15 11:45:00,40.94,40.96,40.94,40.94,71900.0,26.0134,26.0261,26.0134,26.0134,71900.0
2005-08-15 11:50:00,40.94,40.95,40.94,40.94,47000.0,26.0134,26.0198,26.0134,26.0134,47000.0
2005-08-15 11:55:00,40.95,40.96,40.94,40.95,87600.0,26.0198,26.0261,26.0134,26.0198,87600.0
2005-08-15 12:00:00,40.96,40.98,40.95,40.97,94300.0,26.0261,26.0388,26.0198,26.0325,94300.0
2005-08-15 12:05:00,40.97,40.99,40.96,40.98,71600.0,26.0325,26.0452,26.0261,26.0388,71600.0
2005-08-15 12:10:00,40.98,41.0,40.98,40.98,127100.0,26.0388,26.0515,26.0388,26.0388,127100.0
2005-08-15 12:15:00,40.99,41.2,40.98,41.17,559000.0,26.0452,26.1786,26.0388,26.1595,559000.0
2005-08-15 12:20:00,41.17,41.28,41.15,41.28,277800.0,26.1595,26.2294,26.1468,26.2294,277800.0
2005-08-15 12:25:00,41.27,41.49,41.25,41.37,351500.0,26.2231,26.3629,26.2104,26.2866,351500.0
2005-08-15 12:30:00,41.36,41.41,41.36,41.36,180900.0,26.2803,26.312,26.2803,26.2803,180900.0
2005-08-15 12:35:00,41.36,41.47,41.35,41.4,172300.0,26.2803,26.3502,26.2739,26.3057,172300.0
2005-08-15 12:40:00,41.4,41.5,41.4,41.47,180300.0,26.3057,26.3692,26.3057,26.3502,180300.0
2005-08-15 12:45:00,41.47,41.53,41.47,41.5,215600.0,26.3502,26.3883,26.3502,26.3692,215600.0
2005-08-15 12:50:00,41.49,41.5,41.41,41.43,213400.0,26.3629,26.3692,26.312,26.3248,213400.0
2005-08-15 12:55:00,41.44,41.45,41.42,41.43,59300.0,26.3311,26.3375,26.3184,26.3248,59300.0
2005-08-15 13:00:00,41.43,41.46,41.41,41.43,102300.0,26.3248,26.3438,26.312,26.3248,102300.0
2005-08-15 13:05:00,41.43,41.46,41.4,41.43,135500.0,26.3248,26.3438,26.3057,26.3248,135500.0
2005-08-15 13:10:00,41.44,41.44,41.37,41.42,108100.0,26.3311,26.3311,26.2866,26.3184,108100.0
2005-08-15 13:15:00,41.41,41.48,41.41,41.48,125400.0,26.312,26.3565,26.312,26.3565,125400.0
2005-08-15 13:20:00,41.47,41.51,41.47,41.49,183700.0,26.3502,26.3756,26.3502,26.3629,183700.0
2005-08-15 13:25:00,41.49,41.5,41.45,41.45,335000.0,26.3629,26.3692,26.3375,26.3375,335000.0
2005-08-15 13:30:00,41.45,41.49,41.45,41.46,199600.0,26.3375,26.3629,26.3375,26.3438,199600.0
2005-08-15 13:35:00,41.46,41.48,41.44,41.46,99700.0,26.3438,26.3565,26.3311,26.3438,99700.0
2005-08-15 13:40:00,41.45,41.46,41.45,41.46,67300.0,26.3375,26.3438,26.3375,26.3438,67300.0
2005-08-15 13:45:00,41.46,41.61,41.46,41.59,695100.0,26.3438,26.4391,26.3438,26.4264,695100.0
2005-08-15 13:50:00,41.58,41.59,41.52,41.54,109200.0,26.4201,26.4264,26.3819,26.3946,109200.0
2005-08-15 13:55:00,41.53,41.56,41.48,41.56,145100.0,26.3883,26.4074,26.3565,26.4074,145100.0
2005-08-15 14:00:00,41.56,41.57,41.53,41.55,120800.0,26.4074,26.4137,26.3883,26.401,120800.0
2005-08-15 14:05:00,41.54,41.54,41.47,41.47,125400.0,26.3946,26.3946,26.3502,26.3502,125400.0
2005-08-15 14:10:00,41.46,41.51,41.45,41.5,126000.0,26.3438,26.3756,26.3375,26.3692,126000.0
2005-08-15 14:15:00,41.5,41.54,41.49,41.52,124600.0,26.3692,26.3946,26.3629,26.3819,124600.0
2005-08-15 14:20:00,41.52,41.53,41.5,41.53,334200.0,26.3819,26.3883,26.3692,26.3883,334200.0
2005-08-15 14:25:00,41.52,41.62,41.52,41.57,311800.0,26.3819,26.4455,26.3819,26.4137,311800.0
2005-08-15 14:30:00,41.58,41.58,41.5,41.53,104800.0,26.4201,26.4201,26.3692,26.3883,104800.0
2005-08-15 14:35:00,41.53,41.58,41.52,41.53,71800.0,26.3883,26.4201,26.3819,26.3883,71800.0
2005-08-15 14:40:00,41.52,41.62,41.52,41.54,140700.0,26.3819,26.4455,26.3819,26.3946,140700.0
2005-08-15 14:45:00,41.54,41.57,41.52,41.54,100200.0,26.3946,26.4137,26.3819,26.3946,100200.0
2005-08-15 14:50:00,41.55,41.64,41.55,41.6,108200.0,26.401,26.4582,26.401,26.4328,108200.0
2005-08-15 14:55:00,41.6,41.68,41.59,41.62,132100.0,26.4328,26.4836,26.4264,26.4455,132100.0
2005-08-15 15:00:00,41.62,41.66,41.55,41.63,233100.0,26.4455,26.4709,26.401,26.4518,233100.0
2005-08-15 15:05:00,41.64,41.65,41.6,41.61,112100.0,26.4582,26.4645,26.4328,26.4391,112100.0
2005-08-15 15:10:00,41.61,41.62,41.59,41.6,77200.0,26.4391,26.4455,26.4264,26.4328,77200.0
2005-08-15 15:15:00,41.6,41.69,41.59,41.66,201100.0,26.4328,26.49,26.4264,26.4709,201100.0
2005-08-15 15:20:00,41.66,41.73,41.65,41.71,143300.0,26.4709,26.5154,26.4645,26.5027,143300.0
2005-08-15 15:25:00,41.71,41.73,41.64,41.65,160400.0,26.5027,26.5154,26.4582,26.4645,160400.0
2005-08-15 15:30:00,41.65,41.72,41.6,41.61,178600.0,26.4645,26.509,26.4328,26.4391,178600.0
2005-08-15 15:35:00,41.6,41.66,41.59,41.63,187100.0,26.4328,26.4709,26.4264,26.4518,187100.0
2005-08-15 15:40:00,41.64,41.68,41.63,41.67,116300.0,26.4582,26.4836,26.4518,26.4772,116300.0
2005-08-15 15:45:00,41.67,41.67,41.64,41.64,163000.0,26.4772,26.4772,26.4582,26.4582,163000.0
2005-08-15 15:50:00,41.64,41.65,41.56,41.57,245000.0,26.4582,26.4645,26.4074,26.4137,245000.0
2005-08-15 15:55:00,41.57,41.59,41.47,41.47,334500.0,26.4137,26.4264,26.3502,26.3502,334500.0
2005-08-16 09:30:00,41.45,41.47,41.06,41.24,487000.0,26.3375,26.3502,26.0897,26.204,487000.0
2005-08-16 09:35:00,41.23,41.32,40.87,40.91,412500.0,26.1977,26.2549,25.9689,25.9943,412500.0
2005-08-16 09:40:00,40.91,41.13,40.9,41.04,258700.0,25.9943,26.1341,25.988,26.0769,258700.0
2005-08-16 09:45:00,41.05,41.13,40.96,41.12,231300.0,26.0833,26.1341,26.0261,26.1278,231300.0
2005-08-16 09:50:00,41.11,41.16,41.1,41.13,85800.0,26.1214,26.1532,26.1151,26.1341,85800.0
2005-08-16 09:55:00,41.12,41.13,40.97,40.99,136800.0,26.1278,26.1341,26.0325,26.0452,136800.0
2005-08-16 10:00:00,40.98,41.02,40.94,40.95,120300.0,26.0388,26.0642,26.0134,26.0198,120300.0
2005-08-16 10:05:00,40.95,41.01,40.94,41.01,90600.0,26.0198,26.0579,26.0134,26.0579,90600.0
2005-08-16 10:10:00,41.01,41.05,40.99,41.02,147100.0,26.0579,26.0833,26.0452,26.0642,147100.0
2005-08-16 10:15:00,41.01,41.09,41.0,41.07,157500.0,26.0579,26.1087,26.0515,26.096,157500.0
2005-08-16 10:20:00,41.07,41.1,41.01,41.1,74500.0,26.096,26.1151,26.0579,26.1151,74500.0
2005-08-16 10:25:00,41.1,41.13,41.06,41.11,73300.0,26.1151,26.1341,26.0897,26.1214,73300.0
2005-08-16 10:30:00,41.1,41.12,40.99,41.0,185600.0,26.1151,26.1278,26.0452,26.0515,185600.0
2005-08-16 10:35:00,41.0,41.03,40.99,41.0,116800.0,26.0515,26.0706,26.0452,26.0515,116800.0
2005-08-16 10:40:00,41.0,41.03,40.94,40.96,315800.0,26.0515,26.0706,26.0134,26.0261,315800.0
2005-08-16 10:45:00,40.96,40.97,40.76,40.77,215500.0,26.0261,26.0325,25.899,25.9054,215500.0
2005-08-16 10:50:00,40.78,40.78,40.74,40.74,112100.0,25.9117,25.9117,25.8863,25.8863,112100.0
2005-08-16 10:55:00,40.76,40.76,40.62,40.73,221400.0,25.899,25.899,25.8101,25.88,221400.0
2005-08-16 11:00:00,40.73,40.75,40.66,40.68,160200.0,25.88,25.8927,25.8355,25.8482,160200.0
2005-08-16 11:05:00,40.7,40.74,40.68,40.73,170000.0,25.8609,25.8863,25.8482,25.88,170000.0
2005-08-16 11:10:00,40.73,40.77,40.71,40.76,88100.0,25.88,25.9054,25.8673,25.899,88100.0
2005-08-16 11:15:00,40.77,40.82,40.73,40.82,173800.0,25.9054,25.9372,25.88,25.9372,173800.0
2005-08-16 11:20:00,40.82,40.85,40.81,40.84,64800.0,25.9372,25.9562,25.9308,25.9499,64800.0
2005-08-16 11:25:00,40.84,40.85,40.78,40.78,74200.0,25.9499,25.9562,25.9117,25.9117,74200.0
2005-08-16 11:30:00,40.78,40.83,40.77,40.78,49500.0,25.9117,25.9435,25.9054,25.9117,49500.0
2005-08-16 11:35:00,40.79,40.79,40.71,40.73,76500.0,25.9181,25.9181,25.8673,25.88,76500.0
2005-08-16 11:40:00,40.73,40.77,40.7,40.75,90100.0,25.88,25.9054,25.8609,25.8927,90100.0
2005-08-16 11:45:00,40.75,40.76,40.73,40.74,53900.0,25.8927,25.899,25.88,25.8863,53900.0
2005-08-16 11:50:00,40.74,40.75,40.68,40.69,348800.0,25.8863,25.8927,25.8482,25.8546,348800.0
2005-08-16 11:55:00,40.69,40.69,40.54,40.58,225600.0,25.8546,25.8546,25.7592,25.7847,225600.0
2005-08-16 12:00:00,40.58,40.58,40.47,40.49,290900.0,25.7847,25.7847,25.7148,25.7275,290900.0
2005-08-16 12:05:00,40.5,40.64,40.48,40.64,185300.0,25.7338,25.8228,25.7211,25.8228,185300.0
2005-08-16 12:10:00,40.63,40.68,40.62,40.67,91200.0,25.8164,25.8482,25.8101,25.8418,91200.0
2005-08-16 12:15:00,40.67,40.68,40.65,40.66,56700.0,25.8418,25.8482,25.8291,25.8355,56700.0
2005-08-16 12:20:00,40.66,40.66,40.57,40.59,218400.0,25.8355,25.8355,25.7783,25.791,218400.0
2005-08-16 12:25:00,40.59,40.65,40.58,40.61,107300.0,25.791,25.8291,25.7847,25.8037,107300.0
2005-08-16 12:30:00,40.6,40.68,40.6,40.66,90500.0,25.7974,25.8482,25.7974,25.8355,90500.0
2005-08-16 12:35:00,40.67,40.73,40.65,40.69,138100.0,25.8418,25.88,25.8291,25.8546,138100.0
2005-08-16 12:40:00,40.7,40.7,40.6,40.61,73100.0,25.8609,25.8609,25.7974,25.8037,73100.0
2005-08-16 12:45:00,40.61,40.61,40.56,40.56,62100.0,25.8037,25.8037,25.7719,25.7719,62100.0
2005-08-16 12:50:00,40.56,40.58,40.55,40.55,37200.0,25.7719,25.7847,25.7656,25.7656,37200.0
2005-08-16 12:55:00,40.56,40.57,40.53,40.55,71200.0,25.7719,25.7783,25.7529,25.7656,71200.0
2005-08-16 13:00:00,40.55,40.58,40.54,40.57,35900.0,25.7656,25.7847,25.7592,25.7783,35900.0
2005-08-16 13:05:00,40.57,40.6,40.52,40.52,143900.0,25.7783,25.7974,25.7465,25.7465,143900.0
2005-08-16 13:10:00,40.52,40.55,40.52,40.54,33100.0,25.7465,25.7656,25.7465,25.7592,33100.0
2005-08-16 13:15:00,40.55,40.57,40.55,40.56,69300.0,25.7656,25.7783,25.7656,25.7719,69300.0
2005-08-16 13:20:00,40.56,40.56,40.54,40.54,75100.0,25.7719,25.7719,25.7592,25.7592,75100.0
2005-08-16 13:25:00,40.53,40.56,40.5,40.56,137600.0,25.7529,25.7719,25.7338,25.7719,137600.0
2005-08-16 13:30:00,40.55,40.55,40.52,40.55,180500.0,25.7656,25.7656,25.7465,25.7656,180500.0
2005-08-16 13:35:00,40.55,40.55,40.47,40.48,70600.0,25.7656,25.7656,25.7148,25.7211,70600.0
2005-08-16 13:40:00,40.49,40.52,40.49,40.52,40200.0,25.7275,25.7465,25.7275,25.7465,40200.0
2005-08-16 13:45:00,40.52,40.52,40.5,40.5,53700.0,25.7465,25.7465,25.7338,25.7338,53700.0
2005-08-16 13:50:00,40.5,40.5,40.47,40.47,133900.0,25.7338,25.7338,25.7148,25.7148,133900.0
2005-08-16 13:55:00,40.47,40.47,40.26,40.32,329900.0,25.7148,25.7148,25.5813,25.6195,329900.0
2005-08-16 14:00:00,40.31,40.42,40.3,40.42,205800.0,25.6131,25.683,25.6067,25.683,205800.0
2005-08-16 14:05:00,40.41,40.41,40.31,40.31,154200.0,25.6766,25.6766,25.6131,25.6131,154200.0
2005-08-16 14:10:00,40.31,40.31,40.09,40.12,264000.0,25.6131,25.6131,25.4733,25.4924,264000.0
2005-08-16 14:15:00,40.11,40.17,40.07,40.14,291900.0,25.486,25.5241,25.4606,25.5051,291900.0
2005-08-16 14:20:00,40.14,40.18,40.1,40.16,124200.0,25.5051,25.5305,25.4797,25.5178,124200.0
2005-08-16 14:25:00,40.16,40.16,39.97,40.03,371000.0,25.5178,25.5178,25.3971,25.4352,371000.0
2005-08-16 14:30:00,40.04,40.16,40.04,40.14,267000.0,25.4415,25.5178,25.4415,25.5051,267000.0
2005-08-16 14:35:00,40.15,40.2,40.12,40.17,117100.0,25.5114,25.5432,25.4924,25.5241,117100.0
2005-08-16 14:40:00,40.17,40.2,40.12,40.14,137900.0,25.5241,25.5432,25.4924,25.5051,137900.0
2005-08-16 14:45:00,40.14,40.15,40.08,40.11,142800.0,25.5051,25.5114,25.467,25.486,142800.0
2005-08-16 14:50:00,40.12,40.17,40.1,40.17,56200.0,25.4924,25.5241,25.4797,25.5241,56200.0
2005-08-16 14:55:00,40.17,40.21,40.15,40.2,86300.0,25.5241,25.5496,25.5114,25.5432,86300.0
2005-08-16 15:00:00,40.2,40.26,40.19,40.24,113100.0,25.5432,25.5813,25.5369,25.5686,113100.0
2005-08-16 15:05:00,40.24,40.32,40.23,40.24,152400.0,25.5686,25.6195,25.5623,25.5686,152400.0
2005-08-16 15:10:00,40.31,40.31,40.16,40.18,133300.0,25.6131,25.6131,25.5178,25.5305,133300.0
2005-08-16 15:15:00,40.16,40.16,40.05,40.06,405400.0,25.5178,25.5178,25.4479,25.4542,405400.0
2005-08-16 15:20:00,40.06,40.1,40.0,40.0,501800.0,25.4542,25.4797,25.4161,25.4161,501800.0
2005-08-16 15:25:00,40.02,40.07,40.0,40.01,227600.0,25.4288,25.4606,25.4161,25.4225,227600.0
2005-08-16 15:30:00,40.02,40.08,39.99,40.02,344700.0,25.4288,25.467,25.4098,25.4288,344700.0
2005-08-16 15:35:00,40.02,40.09,40.02,40.07,210100.0,25.4288,25.4733,25.4288,25.4606,210100.0
2005-08-16 15:40:00,40.08,40.24,40.05,40.24,390700.0,25.467,25.5686,25.4479,25.5686,390700.0
2005-08-16 15:45:00,40.24,40.28,40.22,40.25,276300.0,25.5686,25.594,25.5559,25.575,276300.0
2005-08-16 15:50:00,40.26,40.27,40.16,40.17,298000.0,25.5813,25.5877,25.5178,25.5241,298000.0
2005-08-16 15:55:00,40.18,40.24,40.15,40.24,628300.0,25.5305,25.5686,25.5114,25.5686,628300.0
2005-08-17 09:30:00,40.18,40.55,40.17,40.44,431400.0,25.5305,25.7656,25.5241,25.6957,431400.0
2005-08-17 09:35:00,40.43,40.46,40.31,40.32,288800.0,25.6893,25.7084,25.6131,25.6195,288800.0
2005-08-17 09:40:00,40.33,40.34,40.29,40.29,247800.0,25.6258,25.6322,25.6004,25.6004,247800.0
2005-08-17 09:45:00,40.29,40.32,40.19,40.28,191600.0,25.6004,25.6195,25.5369,25.594,191600.0
2005-08-17 09:50:00,40.3,40.33,40.2,40.2,238500.0,25.6067,25.6258,25.5432,25.5432,238500.0
2005-08-17 09:55:00,40.2,40.2,40.02,40.05,243900.0,25.5432,25.5432,25.4288,25.4479,243900.0
2005-08-17 10:00:00,40.05,40.14,40.04,40.14,142900.0,25.4479,25.5051,25.4415,25.5051,142900.0
2005-08-17 10:05:00,40.13,40.13,40.01,40.08,148100.0,25.4987,25.4987,25.4225,25.467,148100.0
2005-08-17 10:10:00,40.07,40.44,39.97,40.01,428700.0,25.4606,25.6957,25.3971,25.4225,428700.0
2005-08-17 10:15:00,40.01,40.24,40.01,40.18,207100.0,25.4225,25.5686,25.4225,25.5305,207100.0
2005-08-17 10:20:00,40.18,40.21,40.14,40.17,148000.0,25.5305,25.5496,25.5051,25.5241,148000.0
2005-08-17 10:25:00,40.16,40.17,40.07,40.11,116100.0,25.5178,25.5241,25.4606,25.486,116100.0
2005-08-17 10:30:00,40.12,40.12,39.8,39.96,344100.0,25.4924,25.4924,25.289,25.3907,344100.0
2005-08-17 10:35:00,39.96,40.06,39.93,39.97,140100.0,25.3907,25.4542,25.3716,25.3971,140100.0
2005-08-17 10:40:00,39.97,40.1,39.96,40.05,157900.0,25.3971,25.4797,25.3907,25.4479,157900.0
2005-08-17 10:45:00,40.05,40.18,40.05,40.16,197700.0,25.4479,25.5305,25.4479,25.5178,197700.0
2005-08-17 10:50:00,40.16,40.19,40.11,40.14,137400.0,25.5178,25.5369,25.486,25.5051,137400.0
2005-08-17 10:55:00,40.13,40.15,40.1,40.13,97300.0,25.4987,25.5114,25.4797,25.4987,97300.0
2005-08-17 11:00:00,40.12,40.16,40.06,40.1,136600.0,25.4924,25.5178,25.4542,25.4797,136600.0
2005-08-17 11:05:00,40.1,40.12,40.04,40.04,120600.0,25.4797,25.4924,25.4415,25.4415,120600.0
2005-08-17 11:10:00,40.04,40.14,40.04,40.1,83300.0,25.4415,25.5051,25.4415,25.4797,83300.0
2005-08-17 11:15:00,40.1,40.11,40.03,40.04,132700.0,25.4797,25.486,25.4352,25.4415,132700.0
2005-08-17 11:20:00,40.05,40.07,40.01,40.01,56400.0,25.4479,25.4606,25.4225,25.4225,56400.0
2005-08-17 11:25:00,40.01,40.03,39.9,39.91,114500.0,25.4225,25.4352,25.3526,25.3589,114500.0
2005-08-17 11:30:00,39.91,39.94,39.88,39.93,113400.0,25.3589,25.378,25.3399,25.3716,113400.0
2005-08-17 11:35:00,39.92,39.97,39.91,39.92,81700.0,25.3653,25.3971,25.3589,25.3653,81700.0
2005-08-17 11:40:00,39.91,39.95,39.88,39.9,47600.0,25.3589,25.3844,25.3399,25.3526,47600.0
2005-08-17 11:45:00,39.9,39.99,39.9,39.99,28300.0,25.3526,25.4098,25.3526,25.4098,28300.0
2005-08-17 11:50:00,39.99,39.99,39.93,39.95,54800.0,25.4098,25.4098,25.3716,25.3844,54800.0
2005-08-17 11:55:00,39.95,39.95,39.91,39.95,50400.0,25.3844,25.3844,25.3589,25.3844,50400.0
2005-08-17 12:00:00,39.95,39.99,39.94,39.98,47100.0,25.3844,25.4098,25.378,25.4034,47100.0
2005-08-17 12:05:00,39.98,40.04,39.97,40.03,110500.0,25.4034,25.4415,25.3971,25.4352,110500.0
2005-08-17 12:10:00,40.03,40.03,39.99,39.99,110300.0,25.4352,25.4352,25.4098,25.4098,110300.0
2005-08-17 12:15:00,39.99,40.01,39.98,39.99,87800.0,25.4098,25.4225,25.4034,25.4098,87800.0
2005-08-17 12:20:00,39.99,40.02,39.97,40.01,130000.0,25.4098,25.4288,25.3971,25.4225,130000.0
2005-08-17 12:25:00,40.01,40.08,39.99,40.07,98900.0,25.4225,25.467,25.4098,25.4606,98900.0
2005-08-17 12:30:00,40.06,40.16,40.06,40.14,204400.0,25.4542,25.5178,25.4542,25.5051,204400.0
2005-08-17 12:35:00,40.14,40.15,40.07,40.07,158500.0,25.5051,25.5114,25.4606,25.4606,158500.0
2005-08-17 12:40:00,40.07,40.08,40.04,40.06,51300.0,25.4606,25.467,25.4415,25.4542,51300.0
2005-08-17 12:45:00,40.06,40.07,40.04,40.04,22300.0,25.4542,25.4606,25.4415,25.4415,22300.0
2005-08-17 12:50:00,40.05,40.12,40.05,40.11,88400.0,25.4479,25.4924,25.4479,25.486,88400.0
2005-08-17 12:55:00,40.1,40.13,40.09,40.13,33700.0,25.4797,25.4987,25.4733,25.4987,33700.0
2005-08-17 13:00:00,40.13,40.18,40.12,40.12,95200.0,25.4987,25.5305,25.4924,25.4924,95200.0
2005-08-17 13:05:00,40.11,40.14,40.11,40.13,63100.0,25.486,25.5051,25.486,25.4987,63100.0
2005-08-17 13:10:00,40.14,40.15,40.13,40.15,45500.0,25.5051,25.5114,25.4987,25.5114,45500.0
2005-08-17 13:15:00,40.15,40.18,40.11,40.18,115500.0,25.5114,25.5305,25.486,25.5305,115500.0
2005-08-17 13:20:00,40.17,40.26,40.17,40.21,131200.0,25.5241,25.5813,25.5241,25.5496,131200.0
2005-08-17 13:25:00,40.2,40.21,40.15,40.17,91800.0,25.5432,25.5496,25.5114,25.5241,91800.0
2005-08-17 13:30:00,40.16,40.18,40.13,40.17,133900.0,25.5178,25.5305,25.4987,25.5241,133900.0
2005-08-17 13:35:00,40.16,40.17,40.12,40.13,51600.0,25.5178,25.5241,25.4924,25.4987,51600.0
2005-08-17 13:40:00,40.13,40.13,40.07,40.11,103700.0,25.4987,25.4987,25.4606,25.486,103700.0
2005-08-17 13:45:00,40.11,40.13,40.09,40.13,56100.0,25.486,25.4987,25.4733,25.4987,56100.0
2005-08-17 13:50:00,40.13,40.17,40.09,40.16,105100.0,25.4987,25.5241,25.4733,25.5178,105100.0
2005-08-17 13:55:00,40.16,40.21,40.16,40.2,46000.0,25.5178,25.5496,25.5178,25.5432,46000.0
2005-08-17 14:00:00,40.19,40.24,40.15,40.15,84200.0,25.5369,25.5686,25.5114,25.5114,84200.0
2005-08-17 14:05:00,40.15,40.16,40.09,40.09,46100.0,25.5114,25.5178,25.4733,25.4733,46100.0
2005-08-17 14:10:00,40.08,40.11,40.08,40.08,53700.0,25.467,25.486,25.467,25.467,53700.0
2005-08-17 14:15:00,40.08,40.14,40.08,40.14,67100.0,25.467,25.5051,25.467,25.5051,67100.0
2005-08-17 14:20:00,40.14,40.15,40.1,40.14,37900.0,25.5051,25.5114,25.4797,25.5051,37900.0
2005-08-17 14:25:00,40.14,40.17,40.1,40.11,41800.0,25.5051,25.5241,25.4797,25.486,41800.0
2005-08-17 14:30:00,40.11,40.16,40.11,40.13,56400.0,25.486,25.5178,25.486,25.4987,56400.0
2005-08-17 14:35:00,40.13,40.15,40.1,40.15,93100.0,25.4987,25.5114,25.4797,25.5114,93100.0
2005-08-17 14:40:00,40.15,40.15,39.97,39.99,149000.0,25.5114,25.5114,25.3971,25.4098,149000.0
2005-08-17 14:45:00,39.99,40.01,39.98,40.0,53700.0,25.4098,25.4225,25.4034,25.4161,53700.0
2005-08-17 14:50:00,40.0,40.01,39.96,39.98,62400.0,25.4161,25.4225,25.3907,25.4034,62400.0
2005-08-17 14:55:00,39.97,39.98,39.92,39.94,79300.0,25.3971,25.4034,25.3653,25.378,79300.0
2005-08-17 15:00:00,39.93,40.1,39.93,40.09,106600.0,25.3716,25.4797,25.3716,25.4733,106600.0
2005-08-17 15:05:00,40.09,40.11,40.07,40.1,113600.0,25.4733,25.486,25.4606,25.4797,113600.0
2005-08-17 15:10:00,40.11,40.18,40.09,40.16,100600.0,25.486,25.5305,25.4733,25.5178,100600.0
2005-08-17 15:15:00,40.16,40.22,40.13,40.17,126200.0,25.5178,25.5559,25.4987,25.5241,126200.0
2005-08-17 15:20:00,40.16,40.17,40.15,40.15,72400.0,25.5178,25.5241,25.5114,25.5114,72400.0
2005-08-17 15:25:00,40.15,40.16,40.07,40.07,122900.0,25.5114,25.5178,25.4606,25.4606,122900.0
2005-08-17 15:30:00,40.07,40.14,40.06,40.13,70500.0,25.4606,25.5051,25.4542,25.4987,70500.0
2005-08-17 15:35:00,40.14,40.14,40.12,40.13,46400.0,25.5051,25.5051,25.4924,25.4987,46400.0
2005-08-17 15:40:00,40.13,40.16,40.08,40.1,127200.0,25.4987,25.5178,25.467,25.4797,127200.0
2005-08-17 15:45:00,40.1,40.13,40.09,40.13,70800.0,25.4797,25.4987,25.4733,25.4987,70800.0
2005-08-17 15:50:00,40.14,40.17,40.12,40.12,101200.0,25.5051,25.5241,25.4924,25.4924,101200.0
2005-08-17 15:55:00,40.12,40.13,40.0,40.1,330900.0,25.4924,25.4987,25.4161,25.4797,330900.0
2005-08-18 09:30:00,39.76,40.25,39.75,40.22,441400.0,25.2636,25.575,25.2573,25.5559,441400.0
2005-08-18 09:35:00,40.22,40.3,40.16,40.19,198900.0,25.5559,25.6067,25.5178,25.5369,198900.0
2005-08-18 09:40:00,40.19,40.22,40.1,40.16,178000.0,25.5369,25.5559,25.4797,25.5178,178000.0
2005-08-18 09:45:00,40.16,40.35,40.16,40.34,244100.0,25.5178,25.6385,25.5178,25.6322,244100.0
2005-08-18 09:50:00,40.35,40.37,40.29,40.36,168800.0,25.6385,25.6512,25.6004,25.6449,168800.0
2005-08-18 09:55:00,40.36,40.45,40.2,40.2,237600.0,25.6449,25.7021,25.5432,25.5432,237600.0
2005-08-18 10:00:00,40.19,40.2,40.06,40.07,155300.0,25.5369,25.5432,25.4542,25.4606,155300.0
2005-08-18 10:05:00,40.09,40.26,40.07,40.13,163000.0,25.4733,25.5813,25.4606,25.4987,163000.0
2005-08-18 10:10:00,40.13,40.19,40.09,40.11,99400.0,25.4987,25.5369,25.4733,25.486,99400.0
2005-08-18 10:15:00,40.1,40.12,40.03,40.11,165700.0,25.4797,25.4924,25.4352,25.486,165700.0
2005-08-18 10:20:00,40.11,40.15,40.07,40.12,156300.0,25.486,25.5114,25.4606,25.4924,156300.0
2005-08-18 10:25:00,40.14,40.16,40.03,40.04,107100.0,25.5051,25.5178,25.4352,25.4415,107100.0
2005-08-18 10:30:00,40.04,40.17,40.03,40.13,93300.0,25.4415,25.5241,25.4352,25.4987,93300.0
2005-08-18 10:35:00,40.14,40.2,40.1,40.14,139200.0,25.5051,25.5432,25.4797,25.5051,139200.0
2005-08-18 10:40:00,40.13,40.14,40.02,40.02,70600.0,25.4987,25.5051,25.4288,25.4288,70600.0
2005-08-18 10:45:00,40.02,40.07,39.99,39.99,89600.0,25.4288,25.4606,25.4098,25.4098,89600.0
2005-08-18 10:50:00,40.0,40.02,39.99,40.02,104800.0,25.4161,25.4288,25.4098,25.4288,104800.0
2005-08-18 10:55:00,40.02,40.1,39.98,40.1,117700.0,25.4288,25.4797,25.4034,25.4797,117700.0
2005-08-18 11:00:00,40.09,40.1,40.02,40.05,93000.0,25.4733,25.4797,25.4288,25.4479,93000.0
2005-08-18 11:05:00,40.06,40.18,40.03,40.17,127200.0,25.4542,25.5305,25.4352,25.5241,127200.0
2005-08-18 11:10:00,40.17,40.22,40.17,40.18,112100.0,25.5241,25.5559,25.5241,25.5305,112100.0
2005-08-18 11:15:00,40.18,40.24,40.13,40.22,94100.0,25.5305,25.5686,25.4987,25.5559,94100.0
2005-08-18 11:20:00,40.22,40.23,40.14,40.2,66800.0,25.5559,25.5623,25.5051,25.5432,66800.0
2005-08-18 11:25:00,40.2,40.21,40.14,40.15,87200.0,25.5432,25.5496,25.5051,25.5114,87200.0
2005-08-18 11:30:00,40.15,40.16,40.13,40.16,56600.0,25.5114,25.5178,25.4987,25.5178,56600.0
2005-08-18 11:35:00,40.16,40.16,40.07,40.08,95100.0,25.5178,25.5178,25.4606,25.467,95100.0
2005-08-18 11:40:00,40.09,40.15,40.07,40.1,56100.0,25.4733,25.5114,25.4606,25.4797,56100.0
2005-08-18 11:45:00,40.1,40.18,40.08,40.18,58400.0,25.4797,25.5305,25.467,25.5305,58400.0
2005-08-18 11:50:00,40.17,40.19,40.13,40.13,40300.0,25.5241,25.5369,25.4987,25.4987,40300.0
2005-08-18 11:55:00,40.13,40.16,40.1,40.13,44300.0,25.4987,25.5178,25.4797,25.4987,44300.0
2005-08-18 12:00:00,40.14,40.17,40.11,40.15,78400.0,25.5051,25.5241,25.486,25.5114,78400.0
2005-08-18 12:05:00,40.15,40.15,40.14,40.15,130700.0,25.5114,25.5114,25.5051,25.5114,130700.0
2005-08-18 12:10:00,40.15,40.16,40.13,40.15,55400.0,25.5114,25.5178,25.4987,25.5114,55400.0
2005-08-18 12:15:00,40.15,40.16,40.13,40.15,58900.0,25.5114,25.5178,25.4987,25.5114,58900.0
2005-08-18 12:20:00,40.16,40.16,40.09,40.09,43600.0,25.5178,25.5178,25.4733,25.4733,43600.0
2005-08-18 12:25:00,40.1,40.15,40.1,40.12,60200.0,25.4797,25.5114,25.4797,25.4924,60200.0
2005-08-18 12:30:00,40.12,40.15,40.11,40.12,66000.0,25.4924,25.5114,25.486,25.4924,66000.0
2005-08-18 12:35:00,40.12,40.15,40.12,40.15,19000.0,25.4924,25.5114,25.4924,25.5114,19000.0
2005-08-18 12:40:00,40.14,40.15,40.1,40.13,50000.0,25.5051,25.5114,25.4797,25.4987,50000.0
2005-08-18 12:45:00,40.13,40.15,40.13,40.14,25800.0,25.4987,25.5114,25.4987,25.5051,25800.0
2005-08-18 12:50:00,40.14,40.15,40.13,40.13,30000.0,25.5051,25.5114,25.4987,25.4987,30000.0
2005-08-18 12:55:00,40.13,40.14,40.1,40.11,27000.0,25.4987,25.5051,25.4797,25.486,27000.0
2005-08-18 13:00:00,40.11,40.15,40.11,40.13,32100.0,25.486,25.5114,25.486,25.4987,32100.0
2005-08-18 13:05:00,40.13,40.15,40.11,40.12,69600.0,25.4987,25.5114,25.486,25.4924,69600.0
2005-08-18 13:10:00,40.11,40.12,40.08,40.09,90400.0,25.486,25.4924,25.467,25.4733,90400.0
2005-08-18 13:15:00,40.08,40.1,40.06,40.07,154900.0,25.467,25.4797,25.4542,25.4606,154900.0
2005-08-18 13:20:00,40.07,40.18,40.07,40.14,237800.0,25.4606,25.5305,25.4606,25.5051,237800.0
2005-08-18 13:25:00,40.13,40.19,40.13,40.17,215000.0,25.4987,25.5369,25.4987,25.5241,215000.0
2005-08-18 13:30:00,40.17,40.28,40.17,40.26,428100.0,25.5241,25.594,25.5241,25.5813,428100.0
2005-08-18 13:35:00,40.25,40.3,40.24,40.27,133400.0,25.575,25.6067,25.5686,25.5877,133400.0
2005-08-18 13:40:00,40.27,40.31,40.24,40.3,119500.0,25.5877,25.6131,25.5686,25.6067,119500.0
2005-08-18 13:45:00,40.29,40.3,40.26,40.27,69200.0,25.6004,25.6067,25.5813,25.5877,69200.0
2005-08-18 13:50:00,40.27,40.28,40.22,40.25,122500.0,25.5877,25.594,25.5559,25.575,122500.0
2005-08-18 13:55:00,40.26,40.26,40.22,40.22,70300.0,25.5813,25.5813,25.5559,25.5559,70300.0
2005-08-18 14:00:00,40.22,40.23,40.18,40.22,102600.0,25.5559,25.5623,25.5305,25.5559,102600.0
2005-08-18 14:05:00,40.22,40.25,40.2,40.25,81800.0,25.5559,25.575,25.5432,25.575,81800.0
2005-08-18 14:10:00,40.24,40.26,40.22,40.23,114600.0,25.5686,25.5813,25.5559,25.5623,114600.0
2005-08-18 14:15:00,40.23,40.23,40.15,40.18,92900.0,25.5623,25.5623,25.5114,25.5305,92900.0
2005-08-18 14:20:00,40.19,40.2,40.07,40.09,159600.0,25.5369,25.5432,25.4606,25.4733,159600.0
2005-08-18 14:25:00,40.08,40.09,40.0,40.01,91500.0,25.467,25.4733,25.4161,25.4225,91500.0
2005-08-18 14:30:00,40.01,40.03,39.91,39.97,180000.0,25.4225,25.4352,25.3589,25.3971,180000.0
2005-08-18 14:35:00,39.97,40.04,39.97,40.03,144300.0,25.3971,25.4415,25.3971,25.4352,144300.0
2005-08-18 14:40:00,40.02,40.06,40.02,40.02,137900.0,25.4288,25.4542,25.4288,25.4288,137900.0
2005-08-18 14:45:00,40.03,40.03,39.88,39.94,187000.0,25.4352,25.4352,25.3399,25.378,187000.0
2005-08-18 14:50:00,39.94,40.01,39.92,40.0,126400.0,25.378,25.4225,25.3653,25.4161,126400.0
2005-08-18 14:55:00,40.01,40.03,39.97,39.97,112000.0,25.4225,25.4352,25.3971,25.3971,112000.0
2005-08-18 15:00:00,39.98,40.05,39.96,40.03,188600.0,25.4034,25.4479,25.3907,25.4352,188600.0
2005-08-18 15:05:00,39.99,39.99,39.96,39.99,56900.0,25.4098,25.4098,25.3907,25.4098,56900.0
2005-08-18 15:10:00,39.99,40.07,39.98,40.02,100700.0,25.4098,25.4606,25.4034,25.4288,100700.0
2005-08-18 15:15:00,40.02,40.06,40.0,40.02,124100.0,25.4288,25.4542,25.4161,25.4288,124100.0
2005-08-18 15:20:00,40.02,40.03,39.91,39.94,201700.0,25.4288,25.4352,25.3589,25.378,201700.0
2005-08-18 15:25:00,39.94,39.98,39.92,39.92,91600.0,25.378,25.4034,25.3653,25.3653,91600.0
2005-08-18 15:30:00,39.92,39.97,39.91,39.94,78000.0,25.3653,25.3971,25.3589,25.378,78000.0
2005-08-18 15:35:00,39.95,40.01,39.94,40.0,93700.0,25.3844,25.4225,25.378,25.4161,93700.0
2005-08-18 15:40:00,40.01,40.07,40.01,40.06,114900.0,25.4225,25.4606,25.4225,25.4542,114900.0
2005-08-18 15:45:00,40.06,40.13,40.06,40.08,168800.0,25.4542,25.4987,25.4542,25.467,168800.0
2005-08-18 15:50:00,40.07,40.1,40.0,40.0,162900.0,25.4606,25.4797,25.4161,25.4161,162900.0
2005-08-18 15:55:00,40.0,40.01,39.91,39.91,294500.0,25.4161,25.4225,25.3589,25.3589,294500.0
2005-08-19 09:30:00,39.88,40.13,39.86,39.98,2440700.0,25.3399,25.4987,25.3272,25.4034,2440700.0
2005-08-19 09:35:00,39.98,40.03,39.92,39.97,140000.0,25.4034,25.4352,25.3653,25.3971,140000.0
2005-08-19 09:40:00,39.97,40.03,39.92,40.02,156700.0,25.3971,25.4352,25.3653,25.4288,156700.0
2005-08-19 09:45:00,40.02,40.02,39.92,39.95,160300.0,25.4288,25.4288,25.3653,25.3844,160300.0
2005-08-19 09:50:00,39.95,39.98,39.83,39.84,158300.0,25.3844,25.4034,25.3081,25.3145,158300.0
2005-08-19 09:55:00,39.84,39.89,39.8,39.89,137300.0,25.3145,25.3462,25.289,25.3462,137300.0
2005-08-19 10:00:00,39.9,40.0,39.85,39.91,208100.0,25.3526,25.4161,25.3208,25.3589,208100.0
2005-08-19 10:05:00,39.91,40.06,39.89,40.02,133600.0,25.3589,25.4542,25.3462,25.4288,133600.0
2005-08-19 10:10:00,40.03,40.07,40.0,40.06,86100.0,25.4352,25.4606,25.4161,25.4542,86100.0
2005-08-19 10:15:00,40.07,40.07,40.0,40.01,66200.0,25.4606,25.4606,25.4161,25.4225,66200.0
2005-08-19 10:20:00,40.01,40.2,39.99,40.05,395300.0,25.4225,25.5432,25.4098,25.4479,395300.0
2005-08-19 10:25:00,40.06,40.18,40.0,40.17,173900.0,25.4542,25.5305,25.4161,25.5241,173900.0
2005-08-19 10:30:00,40.17,40.19,40.15,40.17,91600.0,25.5241,25.5369,25.5114,25.5241,91600.0
2005-08-19 10:35:00,40.17,40.18,40.14,40.15,56400.0,25.5241,25.5305,25.5051,25.5114,56400.0
2005-08-19 10:40:00,40.16,40.18,40.09,40.1,86000.0,25.5178,25.5305,25.4733,25.4797,86000.0
2005-08-19 10:45:00,40.09,40.18,40.08,40.18,80200.0,25.4733,25.5305,25.467,25.5305,80200.0
2005-08-19 10:50:00,40.17,40.21,40.16,40.19,50400.0,25.5241,25.5496,25.5178,25.5369,50400.0
2005-08-19 10:55:00,40.19,40.26,40.19,40.25,136500.0,25.5369,25.5813,25.5369,25.575,136500.0
2005-08-19 11:00:00,40.26,40.3,40.25,40.27,99900.0,25.5813,25.6067,25.575,25.5877,99900.0
2005-08-19 11:05:00,40.26,40.3,40.24,40.27,66800.0,25.5813,25.6067,25.5686,25.5877,66800.0
2005-08-19 11:10:00,40.27,40.47,40.26,40.47,227100.0,25.5877,25.7148,25.5813,25.7148,227100.0
2005-08-19 11:15:00,40.47,40.52,40.46,40.49,220700.0,25.7148,25.7465,25.7084,25.7275,220700.0
2005-08-19 11:20:00,40.5,40.5,40.35,40.35,159700.0,25.7338,25.7338,25.6385,25.6385,159700.0
2005-08-19 11:25:00,40.37,40.41,40.34,40.37,76400.0,25.6512,25.6766,25.6322,25.6512,76400.0
2005-08-19 11:30:00,40.37,40.37,40.32,40.34,60000.0,25.6512,25.6512,25.6195,25.6322,60000.0
2005-08-19 11:35:00,40.35,40.43,40.35,40.41,101100.0,25.6385,25.6893,25.6385,25.6766,101100.0
2005-08-19 11:40:00,40.39,40.43,40.36,40.41,105700.0,25.6639,25.6893,25.6449,25.6766,105700.0
2005-08-19 11:45:00,40.42,40.44,40.36,40.37,90100.0,25.683,25.6957,25.6449,25.6512,90100.0
2005-08-19 11:50:00,40.37,40.37,40.27,40.3,108500.0,25.6512,25.6512,25.5877,25.6067,108500.0
2005-08-19 11:55:00,40.31,40.32,40.27,40.29,38600.0,25.6131,25.6195,25.5877,25.6004,38600.0
2005-08-19 12:00:00,40.29,40.34,40.28,40.31,64100.0,25.6004,25.6322,25.594,25.6131,64100.0
2005-08-19 12:05:00,40.3,40.32,40.28,40.31,43100.0,25.6067,25.6195,25.594,25.6131,43100.0
2005-08-19 12:10:00,40.32,40.33,40.31,40.31,21600.0,25.6195,25.6258,25.6131,25.6131,21600.0
2005-08-19 12:15:00,40.31,40.32,40.28,40.3,24500.0,25.6131,25.6195,25.594,25.6067,24500.0
2005-08-19 12:20:00,40.3,40.32,40.28,40.29,15000.0,25.6067,25.6195,25.594,25.6004,15000.0
2005-08-19 12:25:00,40.29,40.3,40.25,40.26,17800.0,25.6004,25.6067,25.575,25.5813,17800.0
2005-08-19 12:30:00,40.26,40.31,40.24,40.26,78000.0,25.5813,25.6131,25.5686,25.5813,78000.0
2005-08-19 12:35:00,40.26,40.26,40.22,40.22,56300.0,25.5813,25.5813,25.5559,25.5559,56300.0
2005-08-19 12:40:00,40.22,40.25,40.21,40.25,79500.0,25.5559,25.575,25.5496,25.575,79500.0
2005-08-19 12:45:00,40.24,40.27,40.23,40.23,64300.0,25.5686,25.5877,25.5623,25.5623,64300.0
2005-08-19 12:50:00,40.23,40.26,40.22,40.26,54400.0,25.5623,25.5813,25.5559,25.5813,54400.0
2005-08-19 12:55:00,40.27,40.29,40.25,40.28,45800.0,25.5877,25.6004,25.575,25.594,45800.0
2005-08-19 13:00:00,40.28,40.28,40.25,40.27,89000.0,25.594,25.594,25.575,25.5877,89000.0
2005-08-19 13:05:00,40.26,40.27,40.19,40.19,106400.0,25.5813,25.5877,25.5369,25.5369,106400.0
2005-08-19 13:10:00,40.19,40.21,40.18,40.19,83700.0,25.5369,25.5496,25.5305,25.5369,83700.0
2005-08-19 13:15:00,40.2,40.2,40.09,40.15,124400.0,25.5432,25.5432,25.4733,25.5114,124400.0
2005-08-19 13:20:00,40.16,40.21,40.15,40.2,70300.0,25.5178,25.5496,25.5114,25.5432,70300.0
2005-08-19 13:25:00,40.2,40.22,40.17,40.19,61800.0,25.5432,25.5559,25.5241,25.5369,61800.0
2005-08-19 13:30:00,40.19,40.21,40.19,40.2,38100.0,25.5369,25.5496,25.5369,25.5432,38100.0
2005-08-19 13:35:00,40.2,40.22,40.2,40.21,28100.0,25.5432,25.5559,25.5432,25.5496,28100.0
2005-08-19 13:40:00,40.21,40.22,40.19,40.19,55300.0,25.5496,25.5559,25.5369,25.5369,55300.0
2005-08-19 13:45:00,40.19,40.25,40.19,40.2,27000.0,25.5369,25.575,25.5369,25.5432,27000.0
2005-08-19 13:50:00,40.21,40.21,40.13,40.14,70900.0,25.5496,25.5496,25.4987,25.5051,70900.0
2005-08-19 13:55:00,40.13,40.15,40.07,40.09,160100.0,25.4987,25.5114,25.4606,25.4733,160100.0
2005-08-19 14:00:00,40.09,40.13,40.08,40.13,46500.0,25.4733,25.4987,25.467,25.4987,46500.0
2005-08-19 14:05:00,40.13,40.14,40.11,40.12,23700.0,25.4987,25.5051,25.486,25.4924,23700.0
2005-08-19 14:10:00,40.12,40.13,40.09,40.13,29600.0,25.4924,25.4987,25.4733,25.4987,29600.0
2005-08-19 14:15:00,40.12,40.14,40.12,40.13,21300.0,25.4924,25.5051,25.4924,25.4987,21300.0
2005-08-19 14:20:00,40.12,40.16,40.1,40.15,39200.0,25.4924,25.5178,25.4797,25.5114,39200.0
2005-08-19 14:25:00,40.14,40.16,40.13,40.14,43400.0,25.5051,25.5178,25.4987,25.5051,43400.0
2005-08-19 14:30:00,40.14,40.19,40.12,40.19,145900.0,25.5051,25.5369,25.4924,25.5369,145900.0
2005-08-19 14:35:00,40.19,40.19,40.12,40.13,105300.0,25.5369,25.5369,25.4924,25.4987,105300.0
2005-08-19 14:40:00,40.14,40.23,40.1,40.21,149400.0,25.5051,25.5623,25.4797,25.5496,149400.0
2005-08-19 14:45:00,40.22,40.23,40.13,40.16,136200.0,25.5559,25.5623,25.4987,25.5178,136200.0
2005-08-19 14:50:00,40.16,40.25,40.15,40.23,88500.0,25.5178,25.575,25.5114,25.5623,88500.0
2005-08-19 14:55:00,40.23,40.25,40.15,40.22,87900.0,25.5623,25.575,25.5114,25.5559,87900.0
2005-08-19 15:00:00,40.22,40.24,40.2,40.23,72200.0,25.5559,25.5686,25.5432,25.5623,72200.0
2005-08-19 15:05:00,40.23,40.25,40.21,40.24,53100.0,25.5623,25.575,25.5496,25.5686,53100.0
2005-08-19 15:10:00,40.25,40.3,40.24,40.28,117100.0,25.575,25.6067,25.5686,25.594,117100.0
2005-08-19 15:15:00,40.28,40.3,40.26,40.28,79900.0,25.594,25.6067,25.5813,25.594,79900.0
2005-08-19 15:20:00,40.29,40.3,40.23,40.25,57700.0,25.6004,25.6067,25.5623,25.575,57700.0
2005-08-19 15:25:00,40.25,40.31,40.23,40.3,111100.0,25.575,25.6131,25.5623,25.6067,111100.0
2005-08-19 15:30:00,40.3,40.31,40.25,40.29,117200.0,25.6067,25.6131,25.575,25.6004,117200.0
2005-08-19 15:35:00,40.28,40.3,40.26,40.29,104100.0,25.594,25.6067,25.5813,25.6004,104100.0
2005-08-19 15:40:00,40.29,40.34,40.29,40.34,116800.0,25.6004,25.6322,25.6004,25.6322,116800.0
2005-08-19 15:45:00,40.33,40.34,40.28,40.31,179500.0,25.6258,25.6322,25.594,25.6131,179500.0
2005-08-19 15:50:00,40.3,40.34,39.94,40.3,251400.0,25.6067,25.6322,25.378,25.6067,251400.0
2005-08-19 15:55:00,40.31,40.31,40.21,40.21,301600.0,25.6131,25.6131,25.5496,25.5496,301600.0
2005-08-22 09:30:00,40.31,40.62,40.25,40.61,414600.0,25.6131,25.8101,25.575,25.8037,414600.0
2005-08-22 09:35:00,40.61,41.03,40.49,40.92,410200.0,25.8037,26.0706,25.7275,26.0007,410200.0
2005-08-22 09:40:00,40.92,40.92,40.73,40.74,214900.0,26.0007,26.0007,25.88,25.8863,214900.0
2005-08-22 09:45:00,40.75,40.88,40.73,40.78,156300.0,25.8927,25.9753,25.88,25.9117,156300.0
2005-08-22 09:50:00,40.78,40.92,40.78,40.9,107300.0,25.9117,26.0007,25.9117,25.988,107300.0
2005-08-22 09:55:00,40.89,40.94,40.85,40.94,139000.0,25.9816,26.0134,25.9562,26.0134,139000.0
2005-08-22 10:00:00,40.94,41.13,40.94,41.12,274000.0,26.0134,26.1341,26.0134,26.1278,274000.0
2005-08-22 10:05:00,41.12,41.12,40.96,41.02,209300.0,26.1278,26.1278,26.0261,26.0642,209300.0
2005-08-22 10:10:00,41.02,41.03,40.89,40.94,129400.0,26.0642,26.0706,25.9816,26.0134,129400.0
2005-08-22 10:15:00,40.95,41.05,40.93,41.05,184800.0,26.0198,26.0833,26.007,26.0833,184800.0
2005-08-22 10:20:00,41.06,41.07,41.0,41.03,130300.0,26.0897,26.096,26.0515,26.0706,130300.0
2005-08-22 10:25:00,41.03,41.1,41.02,41.08,185300.0,26.0706,26.1151,26.0642,26.1024,185300.0
2005-08-22 10:30:00,41.09,41.15,41.05,41.15,168700.0,26.1087,26.1468,26.0833,26.1468,168700.0
2005-08-22 10:35:00,41.14,41.14,41.05,41.1,145500.0,26.1405,26.1405,26.0833,26.1151,145500.0
2005-08-22 10:40:00,41.1,41.12,40.95,40.95,151400.0,26.1151,26.1278,26.0198,26.0198,151400.0
2005-08-22 10:45:00,40.95,40.98,40.9,40.91,135900.0,26.0198,26.0388,25.988,25.9943,135900.0
2005-08-22 10:50:00,40.91,41.02,40.9,40.91,111000.0,25.9943,26.0642,25.988,25.9943,111000.0
2005-08-22 10:55:00,40.91,40.94,40.87,40.91,113600.0,25.9943,26.0134,25.9689,25.9943,113600.0
2005-08-22 11:00:00,40.9,40.91,40.8,40.87,83300.0,25.988,25.9943,25.9244,25.9689,83300.0
2005-08-22 11:05:00,40.87,40.88,40.78,40.79,90100.0,25.9689,25.9753,25.9117,25.9181,90100.0
2005-08-22 11:10:00,40.79,40.86,40.77,40.8,93400.0,25.9181,25.9626,25.9054,25.9244,93400.0
2005-08-22 11:15:00,40.79,40.84,40.71,40.72,183700.0,25.9181,25.9499,25.8673,25.8736,183700.0
2005-08-22 11:20:00,40.72,40.83,40.71,40.82,143200.0,25.8736,25.9435,25.8673,25.9372,143200.0
2005-08-22 11:25:00,40.82,40.83,40.79,40.81,53100.0,25.9372,25.9435,25.9181,25.9308,53100.0
2005-08-22 11:30:00,40.8,40.81,40.7,40.8,238700.0,25.9244,25.9308,25.8609,25.9244,238700.0
2005-08-22 11:35:00,40.79,40.88,40.79,40.87,46800.0,25.9181,25.9753,25.9181,25.9689,46800.0
2005-08-22 11:40:00,40.86,40.87,40.81,40.81,31300.0,25.9626,25.9689,25.9308,25.9308,31300.0
2005-08-22 11:45:00,40.81,40.85,40.78,40.82,50000.0,25.9308,25.9562,25.9117,25.9372,50000.0
2005-08-22 11:50:00,40.82,40.83,40.66,40.69,94000.0,25.9372,25.9435,25.8355,25.8546,94000.0
2005-08-22 11:55:00,40.69,40.75,40.64,40.64,87100.0,25.8546,25.8927,25.8228,25.8228,87100.0
2005-08-22 12:00:00,40.64,40.66,40.57,40.59,120800.0,25.8228,25.8355,25.7783,25.791,120800.0
2005-08-22 12:05:00,40.58,40.68,40.55,40.68,166000.0,25.7847,25.8482,25.7656,25.8482,166000.0
2005-08-22 12:10:00,40.67,40.72,40.62,40.63,74400.0,25.8418,25.8736,25.8101,25.8164,74400.0
2005-08-22 12:15:00,40.65,40.65,40.59,40.61,60300.0,25.8291,25.8291,25.791,25.8037,60300.0
2005-08-22 12:20:00,40.63,40.67,40.6,40.6,56700.0,25.8164,25.8418,25.7974,25.7974,56700.0
2005-08-22 12:25:00,40.61,40.62,40.45,40.49,301600.0,25.8037,25.8101,25.7021,25.7275,301600.0
2005-08-22 12:30:00,40.49,40.5,40.35,40.38,182600.0,25.7275,25.7338,25.6385,25.6576,182600.0
2005-08-22 12:35:00,40.38,40.41,40.25,40.34,134000.0,25.6576,25.6766,25.575,25.6322,134000.0
2005-08-22 12:40:00,40.34,40.39,40.3,40.38,208500.0,25.6322,25.6639,25.6067,25.6576,208500.0
2005-08-22 12:45:00,40.39,40.48,40.38,40.47,123600.0,25.6639,25.7211,25.6576,25.7148,123600.0
2005-08-22 12:50:00,40.48,40.48,40.42,40.42,79700.0,25.7211,25.7211,25.683,25.683,79700.0
2005-08-22 12:55:00,40.42,40.44,40.38,40.39,65200.0,25.683,25.6957,25.6576,25.6639,65200.0
2005-08-22 13:00:00,40.39,40.43,40.37,40.41,65300.0,25.6639,25.6893,25.6512,25.6766,65300.0
2005-08-22 13:05:00,40.41,40.41,40.35,40.36,124200.0,25.6766,25.6766,25.6385,25.6449,124200.0
2005-08-22 13:10:00,40.36,40.4,40.31,40.39,154700.0,25.6449,25.6703,25.6131,25.6639,154700.0
2005-08-22 13:15:00,40.4,40.44,40.34,40.37,172700.0,25.6703,25.6957,25.6322,25.6512,172700.0
2005-08-22 13:20:00,40.37,40.43,40.37,40.43,51800.0,25.6512,25.6893,25.6512,25.6893,51800.0
2005-08-22 13:25:00,40.41,40.46,40.36,40.46,157300.0,25.6766,25.7084,25.6449,25.7084,157300.0
2005-08-22 13:30:00,40.46,40.47,40.4,40.44,84600.0,25.7084,25.7148,25.6703,25.6957,84600.0
2005-08-22 13:35:00,40.44,40.48,40.4,40.41,98000.0,25.6957,25.7211,25.6703,25.6766,98000.0
2005-08-22 13:40:00,40.41,40.44,40.4,40.43,42200.0,25.6766,25.6957,25.6703,25.6893,42200.0
2005-08-22 13:45:00,40.43,40.51,40.42,40.51,192900.0,25.6893,25.7402,25.683,25.7402,192900.0
2005-08-22 13:50:00,40.51,40.54,40.46,40.5,146600.0,25.7402,25.7592,25.7084,25.7338,146600.0
2005-08-22 13:55:00,40.5,40.5,40.41,40.41,94000.0,25.7338,25.7338,25.6766,25.6766,94000.0
2005-08-22 14:00:00,40.41,40.43,40.36,40.38,66500.0,25.6766,25.6893,25.6449,25.6576,66500.0
2005-08-22 14:05:00,40.38,40.38,40.31,40.33,201300.0,25.6576,25.6576,25.6131,25.6258,201300.0
2005-08-22 14:10:00,40.34,40.41,40.3,40.38,81200.0,25.6322,25.6766,25.6067,25.6576,81200.0
2005-08-22 14:15:00,40.38,40.42,40.36,40.38,57500.0,25.6576,25.683,25.6449,25.6576,57500.0
2005-08-22 14:20:00,40.39,40.45,40.38,40.41,159500.0,25.6639,25.7021,25.6576,25.6766,159500.0
2005-08-22 14:25:00,40.42,40.43,40.4,40.41,51700.0,25.683,25.6893,25.6703,25.6766,51700.0
2005-08-22 14:30:00,40.41,40.42,40.34,40.35,66500.0,25.6766,25.683,25.6322,25.6385,66500.0
2005-08-22 14:35:00,40.35,40.46,40.35,40.46,70000.0,25.6385,25.7084,25.6385,25.7084,70000.0
2005-08-22 14:40:00,40.46,40.49,40.4,40.49,84600.0,25.7084,25.7275,25.6703,25.7275,84600.0
2005-08-22 14:45:00,40.45,40.51,40.45,40.47,89400.0,25.7021,25.7402,25.7021,25.7148,89400.0
2005-08-22 14:50:00,40.47,40.5,40.46,40.48,43400.0,25.7148,25.7338,25.7084,25.7211,43400.0
2005-08-22 14:55:00,40.47,40.48,40.45,40.47,74600.0,25.7148,25.7211,25.7021,25.7148,74600.0
2005-08-22 15:00:00,40.47,40.49,40.45,40.46,80900.0,25.7148,25.7275,25.7021,25.7084,80900.0
2005-08-22 15:05:00,40.46,40.47,40.45,40.45,55800.0,25.7084,25.7148,25.7021,25.7021,55800.0
2005-08-22 15:10:00,40.45,40.48,40.42,40.47,56600.0,25.7021,25.7211,25.683,25.7148,56600.0
2005-08-22 15:15:00,40.47,40.47,40.45,40.45,37600.0,25.7148,25.7148,25.7021,25.7021,37600.0
2005-08-22 15:20:00,40.45,40.48,40.36,40.36,205700.0,25.7021,25.7211,25.6449,25.6449,205700.0
2005-08-22 15:25:00,40.36,40.4,40.32,40.38,116300.0,25.6449,25.6703,25.6195,25.6576,116300.0
2005-08-22 15:30:00,40.38,40.46,40.35,40.46,153900.0,25.6576,25.7084,25.6385,25.7084,153900.0
2005-08-22 15:35:00,40.46,40.56,40.46,40.52,173700.0,25.7084,25.7719,25.7084,25.7465,173700.0
2005-08-22 15:40:00,40.51,40.58,40.49,40.52,102300.0,25.7402,25.7847,25.7275,25.7465,102300.0
2005-08-22 15:45:00,40.52,40.55,40.48,40.52,98700.0,25.7465,25.7656,25.7211,25.7465,98700.0
2005-08-22 15:50:00,40.52,40.56,40.49,40.49,120400.0,25.7465,25.7719,25.7275,25.7275,120400.0
2005-08-22 15:55:00,40.49,40.54,40.45,40.5,207800.0,25.7275,25.7592,25.7021,25.7338,207800.0
2005-08-23 09:30:00,40.42,40.66,40.41,40.58,241600.0,25.683,25.8355,25.6766,25.7847,241600.0
2005-08-23 09:35:00,40.59,40.72,40.57,40.7,332900.0,25.791,25.8736,25.7783,25.8609,332900.0
2005-08-23 09:40:00,40.7,40.8,40.66,40.71,245900.0,25.8609,25.9244,25.8355,25.8673,245900.0
2005-08-23 09:45:00,40.7,40.87,40.69,40.87,369700.0,25.8609,25.9689,25.8546,25.9689,369700.0
2005-08-23 09:50:00,40.87,40.87,40.72,40.77,124900.0,25.9689,25.9689,25.8736,25.9054,124900.0
2005-08-23 09:55:00,40.78,40.78,40.7,40.75,121200.0,25.9117,25.9117,25.8609,25.8927,121200.0
2005-08-23 10:00:00,40.74,40.78,40.66,40.75,148600.0,25.8863,25.9117,25.8355,25.8927,148600.0
2005-08-23 10:05:00,40.74,40.8,40.7,40.78,129700.0,25.8863,25.9244,25.8609,25.9117,129700.0
2005-08-23 10:10:00,40.77,40.82,40.7,40.82,114300.0,25.9054,25.9372,25.8609,25.9372,114300.0
2005-08-23 10:15:00,40.81,40.85,40.78,40.81,80200.0,25.9308,25.9562,25.9117,25.9308,80200.0
2005-08-23 10:20:00,40.81,40.86,40.75,40.76,139100.0,25.9308,25.9626,25.8927,25.899,139100.0
2005-08-23 10:25:00,40.77,40.79,40.7,40.72,67200.0,25.9054,25.9181,25.8609,25.8736,67200.0
2005-08-23 10:30:00,40.72,40.82,40.7,40.81,77100.0,25.8736,25.9372,25.8609,25.9308,77100.0
2005-08-23 10:35:00,40.8,40.84,40.7,40.71,113000.0,25.9244,25.9499,25.8609,25.8673,113000.0
2005-08-23 10:40:00,40.72,40.74,40.68,40.68,119200.0,25.8736,25.8863,25.8482,25.8482,119200.0
2005-08-23 10:45:00,40.68,40.73,40.67,40.72,44600.0,25.8482,25.88,25.8418,25.8736,44600.0
2005-08-23 10:50:00,40.72,40.73,40.66,40.69,153300.0,25.8736,25.88,25.8355,25.8546,153300.0
2005-08-23 10:55:00,40.68,40.71,40.66,40.71,54200.0,25.8482,25.8673,25.8355,25.8673,54200.0
2005-08-23 11:00:00,40.71,40.74,40.65,40.65,52400.0,25.8673,25.8863,25.8291,25.8291,52400.0
2005-08-23 11:05:00,40.66,40.66,40.55,40.59,108000.0,25.8355,25.8355,25.7656,25.791,108000.0
2005-08-23 11:10:00,40.59,40.63,40.58,40.58,163600.0,25.791,25.8164,25.7847,25.7847,163600.0
2005-08-23 11:15:00,40.58,40.61,40.55,40.58,43100.0,25.7847,25.8037,25.7656,25.7847,43100.0
2005-08-23 11:20:00,40.58,40.64,40.55,40.63,59100.0,25.7847,25.8228,25.7656,25.8164,59100.0
2005-08-23 11:25:00,40.62,40.63,40.55,40.62,55200.0,25.8101,25.8164,25.7656,25.8101,55200.0
2005-08-23 11:30:00,40.62,40.62,40.56,40.58,79200.0,25.8101,25.8101,25.7719,25.7847,79200.0
2005-08-23 11:35:00,40.57,40.58,40.54,40.54,54400.0,25.7783,25.7847,25.7592,25.7592,54400.0
2005-08-23 11:40:00,40.54,40.55,40.5,40.52,68200.0,25.7592,25.7656,25.7338,25.7465,68200.0
2005-08-23 11:45:00,40.52,40.54,40.43,40.45,88300.0,25.7465,25.7592,25.6893,25.7021,88300.0
2005-08-23 11:50:00,40.45,40.46,40.42,40.45,83900.0,25.7021,25.7084,25.683,25.7021,83900.0
2005-08-23 11:55:00,40.45,40.46,40.44,40.45,75100.0,25.7021,25.7084,25.6957,25.7021,75100.0
2005-08-23 12:00:00,40.45,40.45,40.35,40.37,96600.0,25.7021,25.7021,25.6385,25.6512,96600.0
2005-08-23 12:05:00,40.37,40.41,40.36,40.39,53800.0,25.6512,25.6766,25.6449,25.6639,53800.0
2005-08-23 12:10:00,40.39,40.43,40.37,40.37,56900.0,25.6639,25.6893,25.6512,25.6512,56900.0
2005-08-23 12:15:00,40.37,40.43,40.37,40.42,29200.0,25.6512,25.6893,25.6512,25.683,29200.0
2005-08-23 12:20:00,40.42,40.48,40.42,40.45,34600.0,25.683,25.7211,25.683,25.7021,34600.0
2005-08-23 12:25:00,40.44,40.46,40.42,40.46,34800.0,25.6957,25.7084,25.683,25.7084,34800.0
2005-08-23 12:30:00,40.44,40.45,40.41,40.42,21000.0,25.6957,25.7021,25.6766,25.683,21000.0
2005-08-23 12:35:00,40.43,40.45,40.4,40.43,20800.0,25.6893,25.7021,25.6703,25.6893,20800.0
2005-08-23 12:40:00,40.44,40.45,40.38,40.42,33800.0,25.6957,25.7021,25.6576,25.683,33800.0
2005-08-23 12:45:00,40.43,40.46,40.42,40.46,26100.0,25.6893,25.7084,25.683,25.7084,26100.0
2005-08-23 12:50:00,40.46,40.48,40.43,40.45,22600.0,25.7084,25.7211,25.6893,25.7021,22600.0
2005-08-23 12:55:00,40.46,40.46,40.42,40.42,21800.0,25.7084,25.7084,25.683,25.683,21800.0
2005-08-23 13:00:00,40.43,40.46,40.42,40.46,35900.0,25.6893,25.7084,25.683,25.7084,35900.0
2005-08-23 13:05:00,40.46,40.5,40.45,40.5,31100.0,25.7084,25.7338,25.7021,25.7338,31100.0
2005-08-23 13:10:00,40.5,40.51,40.44,40.45,42400.0,25.7338,25.7402,25.6957,25.7021,42400.0
2005-08-23 13:15:00,40.46,40.46,40.44,40.45,20100.0,25.7084,25.7084,25.6957,25.7021,20100.0
2005-08-23 13:20:00,40.45,40.46,40.39,40.43,38000.0,25.7021,25.7084,25.6639,25.6893,38000.0
2005-08-23 13:25:00,40.42,40.42,40.39,40.39,33500.0,25.683,25.683,25.6639,25.6639,33500.0
2005-08-23 13:30:00,40.38,40.42,40.38,40.4,73400.0,25.6576,25.683,25.6576,25.6703,73400.0
2005-08-23 13:35:00,40.39,40.43,40.39,40.42,27300.0,25.6639,25.6893,25.6639,25.683,27300.0
2005-08-23 13:40:00,40.41,40.55,40.4,40.53,66900.0,25.6766,25.7656,25.6703,25.7529,66900.0
2005-08-23 13:45:00,40.53,40.58,40.5,40.51,62500.0,25.7529,25.7847,25.7338,25.7402,62500.0
2005-08-23 13:50:00,40.51,40.51,40.45,40.49,52100.0,25.7402,25.7402,25.7021,25.7275,52100.0
2005-08-23 13:55:00,40.49,40.51,40.44,40.49,43500.0,25.7275,25.7402,25.6957,25.7275,43500.0
2005-08-23 14:00:00,40.48,40.49,40.44,40.49,35700.0,25.7211,25.7275,25.6957,25.7275,35700.0
2005-08-23 14:05:00,40.47,40.53,40.47,40.5,27800.0,25.7148,25.7529,25.7148,25.7338,27800.0
2005-08-23 14:10:00,40.49,40.51,40.48,40.49,32700.0,25.7275,25.7402,25.7211,25.7275,32700.0
2005-08-23 14:15:00,40.49,40.51,40.48,40.49,25900.0,25.7275,25.7402,25.7211,25.7275,25900.0
2005-08-23 14:20:00,40.49,40.57,40.48,40.57,78600.0,25.7275,25.7783,25.7211,25.7783,78600.0
2005-08-23 14:25:00,40.58,40.64,40.58,40.62,65700.0,25.7847,25.8228,25.7847,25.8101,65700.0
2005-08-23 14:30:00,40.61,40.69,40.61,40.69,69500.0,25.8037,25.8546,25.8037,25.8546,69500.0
2005-08-23 14:35:00,40.69,40.77,40.69,40.74,107500.0,25.8546,25.9054,25.8546,25.8863,107500.0
2005-08-23 14:40:00,40.73,40.75,40.71,40.75,61000.0,25.88,25.8927,25.8673,25.8927,61000.0
2005-08-23 14:45:00,40.75,40.78,40.65,40.66,110500.0,25.8927,25.9117,25.8291,25.8355,110500.0
2005-08-23 14:50:00,40.66,40.67,40.65,40.66,48600.0,25.8355,25.8418,25.8291,25.8355,48600.0
2005-08-23 14:55:00,40.66,40.74,40.65,40.74,80200.0,25.8355,25.8863,25.8291,25.8863,80200.0
2005-08-23 15:00:00,40.74,40.76,40.7,40.71,87300.0,25.8863,25.899,25.8609,25.8673,87300.0
2005-08-23 15:05:00,40.7,40.71,40.57,40.59,74300.0,25.8609,25.8673,25.7783,25.791,74300.0
2005-08-23 15:10:00,40.59,40.59,40.51,40.55,161200.0,25.791,25.791,25.7402,25.7656,161200.0
2005-08-23 15:15:00,40.55,40.58,40.41,40.43,106100.0,25.7656,25.7847,25.6766,25.6893,106100.0
2005-08-23 15:20:00,40.43,40.44,40.39,40.4,146500.0,25.6893,25.6957,25.6639,25.6703,146500.0
2005-08-23 15:25:00,40.4,40.44,40.38,40.4,120700.0,25.6703,25.6957,25.6576,25.6703,120700.0
2005-08-23 15:30:00,40.4,40.47,40.39,40.41,98900.0,25.6703,25.7148,25.6639,25.6766,98900.0
2005-08-23 15:35:00,40.41,40.48,40.41,40.47,62500.0,25.6766,25.7211,25.6766,25.7148,62500.0
2005-08-23 15:40:00,40.48,40.48,40.28,40.29,214000.0,25.7211,25.7211,25.594,25.6004,214000.0
2005-08-23 15:45:00,40.28,40.4,40.27,40.37,151700.0,25.594,25.6703,25.5877,25.6512,151700.0
2005-08-23 15:50:00,40.37,40.43,40.36,40.37,110100.0,25.6512,25.6893,25.6449,25.6512,110100.0
2005-08-23 15:55:00,40.37,40.38,40.29,40.29,204400.0,25.6512,25.6576,25.6004,25.6004,204400.0
2005-08-24 09:30:00,40.09,40.3,40.09,40.29,235600.0,25.5312,25.6649,25.5312,25.6585,235600.0
2005-08-24 09:35:00,40.3,40.3,40.12,40.13,99200.0,25.6649,25.6649,25.5503,25.5566,99200.0
2005-08-24 09:40:00,40.12,40.13,40.06,40.09,174600.0,25.5503,25.5566,25.5121,25.5312,174600.0
2005-08-24 09:45:00,40.08,40.13,40.01,40.1,119300.0,25.5248,25.5566,25.4802,25.5375,119300.0
2005-08-24 09:50:00,40.11,40.16,40.06,40.13,84100.0,25.5439,25.5758,25.5121,25.5566,84100.0
2005-08-24 09:55:00,40.14,40.15,40.08,40.14,58700.0,25.563,25.5694,25.5248,25.563,58700.0
2005-08-24 10:00:00,40.14,40.28,40.1,40.25,94400.0,25.563,25.6522,25.5375,25.6331,94400.0
2005-08-24 10:05:00,40.26,40.28,40.21,40.24,101100.0,25.6394,25.6522,25.6076,25.6267,101100.0
2005-08-24 10:10:00,40.23,40.26,40.11,40.15,106500.0,25.6203,25.6394,25.5439,25.5694,106500.0
2005-08-24 10:15:00,40.15,40.2,40.13,40.13,56700.0,25.5694,25.6012,25.5566,25.5566,56700.0
2005-08-24 10:20:00,40.13,40.16,40.09,40.15,74800.0,25.5566,25.5758,25.5312,25.5694,74800.0
2005-08-24 10:25:00,40.15,40.19,40.12,40.12,46300.0,25.5694,25.5949,25.5503,25.5503,46300.0
2005-08-24 10:30:00,40.14,40.27,40.11,40.26,129700.0,25.563,25.6458,25.5439,25.6394,129700.0
2005-08-24 10:35:00,40.26,40.45,40.26,40.43,193800.0,25.6394,25.7604,25.6394,25.7477,193800.0
2005-08-24 10:40:00,40.42,40.6,40.37,40.6,150500.0,25.7413,25.856,25.7095,25.856,150500.0
2005-08-24 10:45:00,40.6,40.78,40.6,40.7,318800.0,25.856,25.9706,25.856,25.9197,318800.0
2005-08-24 10:50:00,40.71,40.75,40.51,40.57,166500.0,25.926,25.9515,25.7987,25.8369,166500.0
2005-08-24 10:55:00,40.57,40.59,40.54,40.57,85900.0,25.8369,25.8496,25.8178,25.8369,85900.0
2005-08-24 11:00:00,40.56,40.67,40.48,40.49,154400.0,25.8305,25.9005,25.7795,25.7859,154400.0
2005-08-24 11:05:00,40.49,40.58,40.48,40.57,126600.0,25.7859,25.8432,25.7795,25.8369,126600.0
2005-08-24 11:10:00,40.57,40.6,40.53,40.6,99800.0,25.8369,25.856,25.8114,25.856,99800.0
2005-08-24 11:15:00,40.6,40.62,40.55,40.6,94100.0,25.856,25.8687,25.8241,25.856,94100.0
2005-08-24 11:20:00,40.59,40.66,40.59,40.62,73800.0,25.8496,25.8942,25.8496,25.8687,73800.0
2005-08-24 11:25:00,40.62,40.65,40.62,40.63,48500.0,25.8687,25.8878,25.8687,25.8751,48500.0
2005-08-24 11:30:00,40.63,40.65,40.6,40.62,47800.0,25.8751,25.8878,25.856,25.8687,47800.0
2005-08-24 11:35:00,40.61,40.64,40.57,40.57,38000.0,25.8623,25.8814,25.8369,25.8369,38000.0
2005-08-24 11:40:00,40.58,40.66,40.54,40.62,69800.0,25.8432,25.8942,25.8178,25.8687,69800.0
2005-08-24 11:45:00,40.61,40.68,40.57,40.67,64500.0,25.8623,25.9069,25.8369,25.9005,64500.0
2005-08-24 11:50:00,40.66,40.66,40.59,40.62,45000.0,25.8942,25.8942,25.8496,25.8687,45000.0
2005-08-24 11:55:00,40.62,40.71,40.61,40.62,79200.0,25.8687,25.926,25.8623,25.8687,79200.0
2005-08-24 12:00:00,40.61,40.62,40.56,40.59,124800.0,25.8623,25.8687,25.8305,25.8496,124800.0
2005-08-24 12:05:00,40.59,40.69,40.59,40.68,57700.0,25.8496,25.9133,25.8496,25.9069,57700.0
2005-08-24 12:10:00,40.67,40.72,40.67,40.67,129000.0,25.9005,25.9324,25.9005,25.9005,129000.0
2005-08-24 12:15:00,40.67,40.72,40.67,40.7,47700.0,25.9005,25.9324,25.9005,25.9197,47700.0
2005-08-24 12:20:00,40.7,40.76,40.68,40.74,63900.0,25.9197,25.9579,25.9069,25.9451,63900.0
2005-08-24 12:25:00,40.75,40.85,40.74,40.83,189900.0,25.9515,26.0152,25.9451,26.0024,189900.0
2005-08-24 12:30:00,40.82,40.85,40.8,40.82,87100.0,25.9961,26.0152,25.9833,25.9961,87100.0
2005-08-24 12:35:00,40.81,40.82,40.75,40.79,51600.0,25.9897,25.9961,25.9515,25.977,51600.0
2005-08-24 12:40:00,40.79,40.79,40.76,40.79,30100.0,25.977,25.977,25.9579,25.977,30100.0
2005-08-24 12:45:00,40.78,40.8,40.78,40.79,48500.0,25.9706,25.9833,25.9706,25.977,48500.0
2005-08-24 12:50:00,40.78,40.87,40.76,40.87,66500.0,25.9706,26.0279,25.9579,26.0279,66500.0
2005-08-24 12:55:00,40.87,40.87,40.73,40.73,43400.0,26.0279,26.0279,25.9388,25.9388,43400.0
2005-08-24 13:00:00,40.73,40.74,40.66,40.72,74700.0,25.9388,25.9451,25.8942,25.9324,74700.0
2005-08-24 13:05:00,40.72,40.73,40.66,40.67,48900.0,25.9324,25.9388,25.8942,25.9005,48900.0
2005-08-24 13:10:00,40.68,40.68,40.61,40.65,102600.0,25.9069,25.9069,25.8623,25.8878,102600.0
2005-08-24 13:15:00,40.65,40.7,40.6,40.61,94600.0,25.8878,25.9197,25.856,25.8623,94600.0
2005-08-24 13:20:00,40.61,40.63,40.6,40.6,30300.0,25.8623,25.8751,25.856,25.856,30300.0
2005-08-24 13:25:00,40.61,40.62,40.6,40.62,17600.0,25.8623,25.8687,25.856,25.8687,17600.0
2005-08-24 13:30:00,40.62,40.62,40.6,40.61,39400.0,25.8687,25.8687,25.856,25.8623,39400.0
2005-08-24 13:35:00,40.61,40.61,40.57,40.57,15200.0,25.8623,25.8623,25.8369,25.8369,15200.0
2005-08-24 13:40:00,40.57,40.57,40.53,40.55,29100.0,25.8369,25.8369,25.8114,25.8241,29100.0
2005-08-24 13:45:00,40.56,40.56,40.47,40.47,46000.0,25.8305,25.8305,25.7732,25.7732,46000.0
2005-08-24 13:50:00,40.48,40.48,40.4,40.46,75900.0,25.7795,25.7795,25.7286,25.7668,75900.0
2005-08-24 13:55:00,40.46,40.49,40.45,40.47,46600.0,25.7668,25.7859,25.7604,25.7732,46600.0
2005-08-24 14:00:00,40.49,40.49,40.42,40.46,54700.0,25.7859,25.7859,25.7413,25.7668,54700.0
2005-08-24 14:05:00,40.45,40.51,40.45,40.51,24300.0,25.7604,25.7987,25.7604,25.7987,24300.0
2005-08-24 14:10:00,40.51,40.51,40.43,40.45,58200.0,25.7987,25.7987,25.7477,25.7604,58200.0
2005-08-24 14:15:00,40.43,40.44,40.35,40.39,68100.0,25.7477,25.7541,25.6968,25.7222,68100.0
2005-08-24 14:20:00,40.39,40.39,40.19,40.23,171500.0,25.7222,25.7222,25.5949,25.6203,171500.0
2005-08-24 14:25:00,40.23,40.28,40.12,40.2,168900.0,25.6203,25.6522,25.5503,25.6012,168900.0
2005-08-24 14:30:00,40.2,40.25,40.13,40.16,104200.0,25.6012,25.6331,25.5566,25.5758,104200.0
2005-08-24 14:35:00,40.16,40.22,40.16,40.21,55500.0,25.5758,25.614,25.5758,25.6076,55500.0
2005-08-24 14:40:00,40.22,40.23,40.11,40.23,89100.0,25.614,25.6203,25.5439,25.6203,89100.0
2005-08-24 14:45:00,40.22,40.23,40.08,40.11,87900.0,25.614,25.6203,25.5248,25.5439,87900.0
2005-08-24 14:50:00,40.1,40.13,40.06,40.08,80800.0,25.5375,25.5566,25.5121,25.5248,80800.0
2005-08-24 14:55:00,40.07,40.1,39.97,40.0,167200.0,25.5184,25.5375,25.4548,25.4739,167200.0
2005-08-24 15:00:00,40.0,40.01,39.91,39.96,193100.0,25.4739,25.4802,25.4165,25.4484,193100.0
2005-08-24 15:05:00,39.96,39.99,39.91,39.92,158400.0,25.4484,25.4675,25.4165,25.4229,158400.0
2005-08-24 15:10:00,39.92,39.92,39.57,39.57,403200.0,25.4229,25.4229,25.2,25.2,403200.0
2005-08-24 15:15:00,39.57,39.72,39.51,39.71,374500.0,25.2,25.2955,25.1618,25.2892,374500.0
2005-08-24 15:20:00,39.71,39.78,39.67,39.71,153400.0,25.2892,25.3338,25.2637,25.2892,153400.0
2005-08-24 15:25:00,39.71,39.71,39.58,39.59,213500.0,25.2892,25.2892,25.2064,25.2128,213500.0
2005-08-24 15:30:00,39.6,39.71,39.59,39.71,158800.0,25.2191,25.2892,25.2128,25.2892,158800.0
2005-08-24 15:35:00,39.7,39.72,39.66,39.71,113000.0,25.2828,25.2955,25.2573,25.2892,113000.0
2005-08-24 15:40:00,39.71,39.72,39.65,39.68,125700.0,25.2892,25.2955,25.251,25.2701,125700.0
2005-08-24 15:45:00,39.68,39.68,39.59,39.61,239300.0,25.2701,25.2701,25.2128,25.2255,239300.0
2005-08-24 15:50:00,39.61,39.69,39.56,39.59,461500.0,25.2255,25.2764,25.1936,25.2128,461500.0
2005-08-24 15:55:00,39.58,39.69,39.58,39.67,453200.0,25.2064,25.2764,25.2064,25.2637,453200.0
2005-08-25 09:30:00,40.0,40.04,39.8,39.8,385300.0,25.4739,25.4993,25.3465,25.3465,385300.0
2005-08-25 09:35:00,39.82,39.84,39.66,39.78,161800.0,25.3592,25.372,25.2573,25.3338,161800.0
2005-08-25 09:40:00,39.78,39.87,39.76,39.76,153800.0,25.3338,25.3911,25.321,25.321,153800.0
2005-08-25 09:45:00,39.75,39.84,39.73,39.73,111900.0,25.3146,25.372,25.3019,25.3019,111900.0
2005-08-25 09:50:00,39.73,39.77,39.63,39.68,144500.0,25.3019,25.3274,25.2382,25.2701,144500.0
2005-08-25 09:55:00,39.67,39.75,39.59,39.7,194600.0,25.2637,25.3146,25.2128,25.2828,194600.0
2005-08-25 10:00:00,39.7,39.78,39.68,39.76,95300.0,25.2828,25.3338,25.2701,25.321,95300.0
2005-08-25 10:05:00,39.75,39.94,39.73,39.89,198200.0,25.3146,25.4356,25.3019,25.4038,198200.0
2005-08-25 10:10:00,39.89,39.91,39.83,39.83,69400.0,25.4038,25.4165,25.3656,25.3656,69400.0
2005-08-25 10:15:00,39.83,39.87,39.79,39.83,244700.0,25.3656,25.3911,25.3401,25.3656,244700.0
2005-08-25 10:20:00,39.83,39.88,39.81,39.82,87000.0,25.3656,25.3974,25.3529,25.3592,87000.0
2005-08-25 10:25:00,39.83,39.89,39.79,39.86,69600.0,25.3656,25.4038,25.3401,25.3847,69600.0
2005-08-25 10:30:00,39.85,40.04,39.85,39.92,202900.0,25.3783,25.4993,25.3783,25.4229,202900.0
2005-08-25 10:35:00,39.92,39.92,39.88,39.91,46900.0,25.4229,25.4229,25.3974,25.4165,46900.0
2005-08-25 10:40:00,39.91,40.01,39.91,40.01,144500.0,25.4165,25.4802,25.4165,25.4802,144500.0
2005-08-25 10:45:00,40.0,40.09,39.99,40.0,182400.0,25.4739,25.5312,25.4675,25.4739,182400.0
2005-08-25 10:50:00,39.99,40.08,39.99,40.03,93000.0,25.4675,25.5248,25.4675,25.493,93000.0
2005-08-25 10:55:00,40.02,40.03,39.97,39.99,151300.0,25.4866,25.493,25.4548,25.4675,151300.0
2005-08-25 11:00:00,39.99,40.07,39.99,40.02,170400.0,25.4675,25.5184,25.4675,25.4866,170400.0
2005-08-25 11:05:00,40.01,40.04,40.0,40.03,88800.0,25.4802,25.4993,25.4739,25.493,88800.0
2005-08-25 11:10:00,40.03,40.04,40.0,40.03,60500.0,25.493,25.4993,25.4739,25.493,60500.0
2005-08-25 11:15:00,40.03,40.1,40.03,40.06,122600.0,25.493,25.5375,25.493,25.5121,122600.0
2005-08-25 11:20:00,40.06,40.1,40.04,40.05,54800.0,25.5121,25.5375,25.4993,25.5057,54800.0
2005-08-25 11:25:00,40.05,40.05,40.03,40.04,21600.0,25.5057,25.5057,25.493,25.4993,21600.0
2005-08-25 11:30:00,40.04,40.06,39.99,40.0,137100.0,25.4993,25.5121,25.4675,25.4739,137100.0
2005-08-25 11:35:00,40.0,40.0,39.98,39.99,172400.0,25.4739,25.4739,25.4611,25.4675,172400.0
2005-08-25 11:40:00,39.99,40.03,39.98,40.02,172800.0,25.4675,25.493,25.4611,25.4866,172800.0
2005-08-25 11:45:00,40.01,40.01,39.99,40.01,45200.0,25.4802,25.4802,25.4675,25.4802,45200.0
2005-08-25 11:50:00,40.01,40.03,39.99,40.01,105600.0,25.4802,25.493,25.4675,25.4802,105600.0
2005-08-25 11:55:00,40.01,40.01,40.0,40.0,35600.0,25.4802,25.4802,25.4739,25.4739,35600.0
2005-08-25 12:00:00,40.0,40.0,39.98,39.99,53400.0,25.4739,25.4739,25.4611,25.4675,53400.0
2005-08-25 12:05:00,39.99,40.04,39.99,40.03,112700.0,25.4675,25.4993,25.4675,25.493,112700.0
2005-08-25 12:10:00,40.02,40.02,40.0,40.0,14400.0,25.4866,25.4866,25.4739,25.4739,14400.0
2005-08-25 12:15:00,40.0,40.01,39.98,39.99,113100.0,25.4739,25.4802,25.4611,25.4675,113100.0
2005-08-25 12:20:00,39.99,40.0,39.98,39.99,97500.0,25.4675,25.4739,25.4611,25.4675,97500.0
2005-08-25 12:25:00,39.99,40.0,39.98,39.99,39700.0,25.4675,25.4739,25.4611,25.4675,39700.0
2005-08-25 12:30:00,39.99,40.01,39.99,40.01,58300.0,25.4675,25.4802,25.4675,25.4802,58300.0
2005-08-25 12:35:00,40.0,40.01,39.98,39.99,174600.0,25.4739,25.4802,25.4611,25.4675,174600.0
2005-08-25 12:40:00,39.99,40.02,39.97,40.01,146700.0,25.4675,25.4866,25.4548,25.4802,146700.0
2005-08-25 12:45:00,40.02,40.02,40.01,40.01,46100.0,25.4866,25.4866,25.4802,25.4802,46100.0
2005-08-25 12:50:00,40.02,40.09,40.01,40.07,61400.0,25.4866,25.5312,25.4802,25.5184,61400.0
2005-08-25 12:55:00,40.07,40.08,40.04,40.04,135600.0,25.5184,25.5248,25.4993,25.4993,135600.0
2005-08-25 13:00:00,40.05,40.06,40.02,40.02,25200.0,25.5057,25.5121,25.4866,25.4866,25200.0
2005-08-25 13:05:00,40.03,40.06,40.02,40.05,18200.0,25.493,25.5121,25.4866,25.5057,18200.0
2005-08-25 13:10:00,40.05,40.07,39.98,39.99,54600.0,25.5057,25.5184,25.4611,25.4675,54600.0
2005-08-25 13:15:00,39.99,40.02,39.96,39.96,51600.0,25.4675,25.4866,25.4484,25.4484,51600.0
2005-08-25 13:20:00,39.96,39.96,39.9,39.92,55100.0,25.4484,25.4484,25.4102,25.4229,55100.0
2005-08-25 13:25:00,39.94,40.01,39.9,39.92,61700.0,25.4356,25.4802,25.4102,25.4229,61700.0
2005-08-25 13:30:00,39.91,39.97,39.9,39.95,21500.0,25.4165,25.4548,25.4102,25.442,21500.0
2005-08-25 13:35:00,39.95,39.96,39.81,39.81,50600.0,25.442,25.4484,25.3529,25.3529,50600.0
2005-08-25 13:40:00,39.81,39.91,39.79,39.9,53500.0,25.3529,25.4165,25.3401,25.4102,53500.0
2005-08-25 13:45:00,39.9,39.95,39.86,39.87,52900.0,25.4102,25.442,25.3847,25.3911,52900.0
2005-08-25 13:50:00,39.87,39.89,39.85,39.89,44100.0,25.3911,25.4038,25.3783,25.4038,44100.0
2005-08-25 13:55:00,39.89,39.9,39.87,39.87,29300.0,25.4038,25.4102,25.3911,25.3911,29300.0
2005-08-25 14:00:00,39.87,39.89,39.86,39.88,52400.0,25.3911,25.4038,25.3847,25.3974,52400.0
2005-08-25 14:05:00,39.89,39.92,39.88,39.89,46000.0,25.4038,25.4229,25.3974,25.4038,46000.0
2005-08-25 14:10:00,39.89,39.9,39.87,39.9,92200.0,25.4038,25.4102,25.3911,25.4102,92200.0
2005-08-25 14:15:00,39.9,39.91,39.88,39.9,32300.0,25.4102,25.4165,25.3974,25.4102,32300.0
2005-08-25 14:20:00,39.91,39.99,39.91,39.97,72800.0,25.4165,25.4675,25.4165,25.4548,72800.0
2005-08-25 14:25:00,39.99,40.02,39.94,40.01,55100.0,25.4675,25.4866,25.4356,25.4802,55100.0
2005-08-25 14:30:00,40.01,40.01,39.97,39.97,50900.0,25.4802,25.4802,25.4548,25.4548,50900.0
2005-08-25 14:35:00,39.97,39.97,39.94,39.96,16000.0,25.4548,25.4548,25.4356,25.4484,16000.0
2005-08-25 14:40:00,39.96,40.04,39.96,40.04,70800.0,25.4484,25.4993,25.4484,25.4993,70800.0
2005-08-25 14:45:00,40.05,40.05,39.98,40.03,64600.0,25.5057,25.5057,25.4611,25.493,64600.0
2005-08-25 14:50:00,40.03,40.04,39.96,39.99,36300.0,25.493,25.4993,25.4484,25.4675,36300.0
2005-08-25 14:55:00,40.0,40.02,39.99,40.01,63800.0,25.4739,25.4866,25.4675,25.4802,63800.0
2005-08-25 15:00:00,40.01,40.01,39.97,40.0,68200.0,25.4802,25.4802,25.4548,25.4739,68200.0
2005-08-25 15:05:00,39.99,39.99,39.94,39.97,55000.0,25.4675,25.4675,25.4356,25.4548,55000.0
2005-08-25 15:10:00,39.97,40.0,39.95,39.99,292400.0,25.4548,25.4739,25.442,25.4675,292400.0
2005-08-25 15:15:00,40.0,40.02,39.99,40.01,54800.0,25.4739,25.4866,25.4675,25.4802,54800.0
2005-08-25 15:20:00,40.0,40.02,39.99,40.01,86700.0,25.4739,25.4866,25.4675,25.4802,86700.0
2005-08-25 15:25:00,40.01,40.02,39.99,40.02,142500.0,25.4802,25.4866,25.4675,25.4866,142500.0
2005-08-25 15:30:00,40.01,40.02,39.99,40.02,84500.0,25.4802,25.4866,25.4675,25.4866,84500.0
2005-08-25 15:35:00,40.01,40.06,40.0,40.01,95400.0,25.4802,25.5121,25.4739,25.4802,95400.0
2005-08-25 15:40:00,40.01,40.07,40.01,40.05,126800.0,25.4802,25.5184,25.4802,25.5057,126800.0
2005-08-25 15:45:00,40.05,40.12,40.05,40.07,136400.0,25.5057,25.5503,25.5057,25.5184,136400.0
2005-08-25 15:50:00,40.07,40.07,40.01,40.03,202400.0,25.5184,25.5184,25.4802,25.493,202400.0
2005-08-25 15:55:00,40.03,40.1,40.01,40.04,282800.0,25.493,25.5375,25.4802,25.4993,282800.0
2005-08-26 09:30:00,39.94,40.02,39.89,39.92,215800.0,25.4356,25.4866,25.4038,25.4229,215800.0
2005-08-26 09:35:00,39.91,39.96,39.9,39.92,99000.0,25.4165,25.4484,25.4102,25.4229,99000.0
2005-08-26 09:40:00,39.92,39.92,39.78,39.81,352000.0,25.4229,25.4229,25.3338,25.3529,352000.0
2005-08-26 09:45:00,39.81,39.82,39.7,39.75,173700.0,25.3529,25.3592,25.2828,25.3146,173700.0
2005-08-26 09:50:00,39.75,39.76,39.69,39.7,169000.0,25.3146,25.321,25.2764,25.2828,169000.0
2005-08-26 09:55:00,39.7,39.86,39.69,39.82,212000.0,25.2828,25.3847,25.2764,25.3592,212000.0
2005-08-26 10:00:00,39.82,39.82,39.59,39.69,420300.0,25.3592,25.3592,25.2128,25.2764,420300.0
2005-08-26 10:05:00,39.69,39.72,39.57,39.63,194100.0,25.2764,25.2955,25.2,25.2382,194100.0
2005-08-26 10:10:00,39.63,39.77,39.62,39.68,191800.0,25.2382,25.3274,25.2319,25.2701,191800.0
2005-08-26 10:15:00,39.67,39.74,39.54,39.56,192400.0,25.2637,25.3083,25.1809,25.1936,192400.0
2005-08-26 10:20:00,39.55,39.61,39.51,39.57,141700.0,25.1873,25.2255,25.1618,25.2,141700.0
2005-08-26 10:25:00,39.58,39.61,39.54,39.59,78200.0,25.2064,25.2255,25.1809,25.2128,78200.0
2005-08-26 10:30:00,39.58,39.64,39.52,39.64,146800.0,25.2064,25.2446,25.1682,25.2446,146800.0
2005-08-26 10:35:00,39.64,39.69,39.6,39.67,90100.0,25.2446,25.2764,25.2191,25.2637,90100.0
2005-08-26 10:40:00,39.67,39.68,39.6,39.68,79500.0,25.2637,25.2701,25.2191,25.2701,79500.0
2005-08-26 10:45:00,39.69,39.69,39.6,39.61,83900.0,25.2764,25.2764,25.2191,25.2255,83900.0
2005-08-26 10:50:00,39.61,39.67,39.59,39.59,68500.0,25.2255,25.2637,25.2128,25.2128,68500.0
2005-08-26 10:55:00,39.6,39.73,39.6,39.72,73200.0,25.2191,25.3019,25.2191,25.2955,73200.0
2005-08-26 11:00:00,39.71,39.74,39.63,39.72,55100.0,25.2892,25.3083,25.2382,25.2955,55100.0
2005-08-26 11:05:00,39.72,39.72,39.62,39.66,106700.0,25.2955,25.2955,25.2319,25.2573,106700.0
2005-08-26 11:10:00,39.65,39.7,39.64,39.68,37500.0,25.251,25.2828,25.2446,25.2701,37500.0
2005-08-26 11:15:00,39.68,39.7,39.66,39.7,24500.0,25.2701,25.2828,25.2573,25.2828,24500.0
2005-08-26 11:20:00,39.7,39.7,39.64,39.65,56100.0,25.2828,25.2828,25.2446,25.251,56100.0
2005-08-26 11:25:00,39.64,39.67,39.61,39.62,136700.0,25.2446,25.2637,25.2255,25.2319,136700.0
2005-08-26 11:30:00,39.62,39.66,39.57,39.59,107300.0,25.2319,25.2573,25.2,25.2128,107300.0
2005-08-26 11:35:00,39.6,39.63,39.54,39.62,53700.0,25.2191,25.2382,25.1809,25.2319,53700.0
2005-08-26 11:40:00,39.61,39.65,39.58,39.61,45500.0,25.2255,25.251,25.2064,25.2255,45500.0
2005-08-26 11:45:00,39.6,39.62,39.56,39.57,21500.0,25.2191,25.2319,25.1936,25.2,21500.0
2005-08-26 11:50:00,39.57,39.6,39.53,39.56,52800.0,25.2,25.2191,25.1745,25.1936,52800.0
2005-08-26 11:55:00,39.57,39.6,39.57,39.6,11500.0,25.2,25.2191,25.2,25.2191,11500.0
2005-08-26 12:00:00,39.59,39.69,39.59,39.67,49400.0,25.2128,25.2764,25.2128,25.2637,49400.0
2005-08-26 12:05:00,39.66,39.67,39.65,39.66,36900.0,25.2573,25.2637,25.251,25.2573,36900.0
2005-08-26 12:10:00,39.66,39.72,39.65,39.7,41100.0,25.2573,25.2955,25.251,25.2828,41100.0
2005-08-26 12:15:00,39.71,39.79,39.71,39.73,138400.0,25.2892,25.3401,25.2892,25.3019,138400.0
2005-08-26 12:20:00,39.73,39.75,39.71,39.72,33400.0,25.3019,25.3146,25.2892,25.2955,33400.0
2005-08-26 12:25:00,39.72,39.73,39.69,39.71,38100.0,25.2955,25.3019,25.2764,25.2892,38100.0
2005-08-26 12:30:00,39.71,39.73,39.69,39.73,29400.0,25.2892,25.3019,25.2764,25.3019,29400.0
2005-08-26 12:35:00,39.73,39.76,39.72,39.74,37800.0,25.3019,25.321,25.2955,25.3083,37800.0
2005-08-26 12:40:00,39.74,39.76,39.73,39.76,29000.0,25.3083,25.321,25.3019,25.321,29000.0
2005-08-26 12:45:00,39.76,39.78,39.73,39.74,85000.0,25.321,25.3338,25.3019,25.3083,85000.0
2005-08-26 12:50:00,39.74,39.74,39.69,39.69,63100.0,25.3083,25.3083,25.2764,25.2764,63100.0
2005-08-26 12:55:00,39.7,39.75,39.67,39.75,39600.0,25.2828,25.3146,25.2637,25.3146,39600.0
2005-08-26 13:00:00,39.75,39.77,39.74,39.77,37300.0,25.3146,25.3274,25.3083,25.3274,37300.0
2005-08-26 13:05:00,39.76,39.76,39.66,39.72,26700.0,25.321,25.321,25.2573,25.2955,26700.0
2005-08-26 13:10:00,39.72,39.78,39.71,39.73,51300.0,25.2955,25.3338,25.2892,25.3019,51300.0
2005-08-26 13:15:00,39.72,39.77,39.72,39.75,45200.0,25.2955,25.3274,25.2955,25.3146,45200.0
2005-08-26 13:20:00,39.75,39.76,39.69,39.71,59100.0,25.3146,25.321,25.2764,25.2892,59100.0
2005-08-26 13:25:00,39.71,39.72,39.65,39.66,73900.0,25.2892,25.2955,25.251,25.2573,73900.0
2005-08-26 13:30:00,39.66,39.76,39.66,39.75,50200.0,25.2573,25.321,25.2573,25.3146,50200.0
2005-08-26 13:35:00,39.76,39.76,39.73,39.74,31000.0,25.321,25.321,25.3019,25.3083,31000.0
2005-08-26 13:40:00,39.74,39.76,39.74,39.76,22300.0,25.3083,25.321,25.3083,25.321,22300.0
2005-08-26 13:45:00,39.76,39.78,39.75,39.78,24800.0,25.321,25.3338,25.3146,25.3338,24800.0
2005-08-26 13:50:00,39.78,39.85,39.77,39.81,152900.0,25.3338,25.3783,25.3274,25.3529,152900.0
2005-08-26 13:55:00,39.81,39.82,39.8,39.81,33600.0,25.3529,25.3592,25.3465,25.3529,33600.0
2005-08-26 14:00:00,39.82,39.83,39.77,39.79,72200.0,25.3592,25.3656,25.3274,25.3401,72200.0
2005-08-26 14:05:00,39.8,39.83,39.8,39.83,44900.0,25.3465,25.3656,25.3465,25.3656,44900.0
2005-08-26 14:10:00,39.83,39.84,39.8,39.83,58600.0,25.3656,25.372,25.3465,25.3656,58600.0
2005-08-26 14:15:00,39.83,39.85,39.82,39.83,29400.0,25.3656,25.3783,25.3592,25.3656,29400.0
2005-08-26 14:20:00,39.84,40.01,39.83,39.98,233000.0,25.372,25.4802,25.3656,25.4611,233000.0
2005-08-26 14:25:00,39.98,40.1,39.97,40.01,209300.0,25.4611,25.5375,25.4548,25.4802,209300.0
2005-08-26 14:30:00,40.0,40.02,39.98,40.0,60000.0,25.4739,25.4866,25.4611,25.4739,60000.0
2005-08-26 14:35:00,40.0,40.01,39.9,39.97,46400.0,25.4739,25.4802,25.4102,25.4548,46400.0
2005-08-26 14:40:00,39.96,40.01,39.96,39.99,42600.0,25.4484,25.4802,25.4484,25.4675,42600.0
2005-08-26 14:45:00,39.99,40.0,39.95,39.95,28000.0,25.4675,25.4739,25.442,25.442,28000.0
2005-08-26 14:50:00,39.94,40.0,39.93,40.0,55700.0,25.4356,25.4739,25.4293,25.4739,55700.0
2005-08-26 14:55:00,39.99,40.03,39.98,39.98,72800.0,25.4675,25.493,25.4611,25.4611,72800.0
2005-08-26 15:00:00,39.97,40.08,39.96,40.06,90400.0,25.4548,25.5248,25.4484,25.5121,90400.0
2005-08-26 15:05:00,40.06,40.14,40.03,40.12,135800.0,25.5121,25.563,25.493,25.5503,135800.0
2005-08-26 15:10:00,40.13,40.13,40.04,40.09,100600.0,25.5566,25.5566,25.4993,25.5312,100600.0
2005-08-26 15:15:00,40.09,40.09,40.01,40.07,81100.0,25.5312,25.5312,25.4802,25.5184,81100.0
2005-08-26 15:20:00,40.07,40.1,40.02,40.1,68100.0,25.5184,25.5375,25.4866,25.5375,68100.0
2005-08-26 15:25:00,40.1,40.13,40.07,40.07,84100.0,25.5375,25.5566,25.5184,25.5184,84100.0
2005-08-26 15:30:00,40.07,40.08,40.0,40.01,64400.0,25.5184,25.5248,25.4739,25.4802,64400.0
2005-08-26 15:35:00,40.0,40.02,39.98,40.02,81500.0,25.4739,25.4866,25.4611,25.4866,81500.0
2005-08-26 15:40:00,40.01,40.01,39.93,39.93,103000.0,25.4802,25.4802,25.4293,25.4293,103000.0
2005-08-26 15:45:00,39.93,39.95,39.84,39.95,159600.0,25.4293,25.442,25.372,25.442,159600.0
2005-08-26 15:50:00,39.94,39.94,39.9,39.93,73500.0,25.4356,25.4356,25.4102,25.4293,73500.0
2005-08-26 15:55:00,39.93,39.98,39.86,39.9,252500.0,25.4293,25.4611,25.3847,25.4102,252500.0
2005-08-29 09:30:00,39.5,39.73,39.5,39.7,414700.0,25.1554,25.3019,25.1554,25.2828,414700.0
2005-08-29 09:35:00,39.69,39.85,39.68,39.84,156600.0,25.2764,25.3783,25.2701,25.372,156600.0
2005-08-29 09:40:00,39.83,39.85,39.77,39.78,164300.0,25.3656,25.3783,25.3274,25.3338,164300.0
2005-08-29 09:45:00,39.78,39.81,39.64,39.66,116800.0,25.3338,25.3529,25.2446,25.2573,116800.0
2005-08-29 09:50:00,39.67,39.74,39.61,39.72,56200.0,25.2637,25.3083,25.2255,25.2955,56200.0
2005-08-29 09:55:00,39.72,39.88,39.72,39.84,115200.0,25.2955,25.3974,25.2955,25.372,115200.0
2005-08-29 10:00:00,39.83,39.87,39.72,39.74,107200.0,25.3656,25.3911,25.2955,25.3083,107200.0
2005-08-29 10:05:00,39.74,39.78,39.68,39.7,95000.0,25.3083,25.3338,25.2701,25.2828,95000.0
2005-08-29 10:10:00,39.7,39.99,39.69,39.98,136300.0,25.2828,25.4675,25.2764,25.4611,136300.0
2005-08-29 10:15:00,39.99,40.09,39.95,39.97,197400.0,25.4675,25.5312,25.442,25.4548,197400.0
2005-08-29 10:20:00,39.97,39.99,39.86,39.98,156900.0,25.4548,25.4675,25.3847,25.4611,156900.0
2005-08-29 10:25:00,39.98,39.99,39.81,39.83,58300.0,25.4611,25.4675,25.3529,25.3656,58300.0
2005-08-29 10:30:00,39.81,39.91,39.8,39.83,39500.0,25.3529,25.4165,25.3465,25.3656,39500.0
2005-08-29 10:35:00,39.77,39.98,39.77,39.94,138200.0,25.3274,25.4611,25.3274,25.4356,138200.0
2005-08-29 10:40:00,39.93,39.93,39.75,39.8,73400.0,25.4293,25.4293,25.3146,25.3465,73400.0
2005-08-29 10:45:00,39.79,39.81,39.72,39.8,46900.0,25.3401,25.3529,25.2955,25.3465,46900.0
2005-08-29 10:50:00,39.79,39.8,39.72,39.77,33000.0,25.3401,25.3465,25.2955,25.3274,33000.0
2005-08-29 10:55:00,39.77,39.84,39.77,39.8,52900.0,25.3274,25.372,25.3274,25.3465,52900.0
2005-08-29 11:00:00,39.8,39.86,39.78,39.82,82700.0,25.3465,25.3847,25.3338,25.3592,82700.0
2005-08-29 11:05:00,39.83,39.92,39.82,39.88,68600.0,25.3656,25.4229,25.3592,25.3974,68600.0
2005-08-29 11:10:00,39.89,39.9,39.83,39.83,16200.0,25.4038,25.4102,25.3656,25.3656,16200.0
2005-08-29 11:15:00,39.85,39.93,39.84,39.92,54900.0,25.3783,25.4293,25.372,25.4229,54900.0
2005-08-29 11:20:00,39.91,39.92,39.89,39.92,40500.0,25.4165,25.4229,25.4038,25.4229,40500.0
2005-08-29 11:25:00,39.92,39.92,39.82,39.83,170700.0,25.4229,25.4229,25.3592,25.3656,170700.0
2005-08-29 11:30:00,39.83,39.84,39.73,39.75,40400.0,25.3656,25.372,25.3019,25.3146,40400.0
2005-08-29 11:35:00,39.75,39.81,39.75,39.81,65200.0,25.3146,25.3529,25.3146,25.3529,65200.0
2005-08-29 11:40:00,39.79,39.8,39.76,39.77,25000.0,25.3401,25.3465,25.321,25.3274,25000.0
2005-08-29 11:45:00,39.76,39.76,39.68,39.73,75300.0,25.321,25.321,25.2701,25.3019,75300.0
2005-08-29 11:50:00,39.73,39.77,39.67,39.69,44600.0,25.3019,25.3274,25.2637,25.2764,44600.0
2005-08-29 11:55:00,39.68,39.76,39.67,39.69,37600.0,25.2701,25.321,25.2637,25.2764,37600.0
2005-08-29 12:00:00,39.69,39.73,39.68,39.68,34600.0,25.2764,25.3019,25.2701,25.2701,34600.0
2005-08-29 12:05:00,39.68,39.71,39.67,39.68,23800.0,25.2701,25.2892,25.2637,25.2701,23800.0
2005-08-29 12:10:00,39.69,39.73,39.64,39.73,50400.0,25.2764,25.3019,25.2446,25.3019,50400.0
2005-08-29 12:15:00,39.73,39.77,39.7,39.73,40100.0,25.3019,25.3274,25.2828,25.3019,40100.0
2005-08-29 12:20:00,39.73,39.76,39.73,39.75,27700.0,25.3019,25.321,25.3019,25.3146,27700.0
2005-08-29 12:25:00,39.75,39.78,39.72,39.74,42400.0,25.3146,25.3338,25.2955,25.3083,42400.0
2005-08-29 12:30:00,39.73,39.74,39.69,39.7,19700.0,25.3019,25.3083,25.2764,25.2828,19700.0
2005-08-29 12:35:00,39.7,39.73,39.68,39.73,29600.0,25.2828,25.3019,25.2701,25.3019,29600.0
2005-08-29 12:40:00,39.73,39.81,39.7,39.8,38600.0,25.3019,25.3529,25.2828,25.3465,38600.0
2005-08-29 12:45:00,39.79,39.8,39.75,39.78,23300.0,25.3401,25.3465,25.3146,25.3338,23300.0
2005-08-29 12:50:00,39.79,39.79,39.73,39.75,20500.0,25.3401,25.3401,25.3019,25.3146,20500.0
2005-08-29 12:55:00,39.74,39.79,39.74,39.74,36100.0,25.3083,25.3401,25.3083,25.3083,36100.0
2005-08-29 13:00:00,39.75,40.06,39.75,40.05,259800.0,25.3146,25.5121,25.3146,25.5057,259800.0
2005-08-29 13:05:00,40.05,40.08,39.97,39.99,63800.0,25.5057,25.5248,25.4548,25.4675,63800.0
2005-08-29 13:10:00,39.99,40.03,39.93,40.01,120200.0,25.4675,25.493,25.4293,25.4802,120200.0
2005-08-29 13:15:00,40.01,40.05,39.94,39.95,68700.0,25.4802,25.5057,25.4356,25.442,68700.0
2005-08-29 13:20:00,39.95,40.0,39.94,40.0,20300.0,25.442,25.4739,25.4356,25.4739,20300.0
2005-08-29 13:25:00,40.0,40.0,39.95,39.99,27600.0,25.4739,25.4739,25.442,25.4675,27600.0
2005-08-29 13:30:00,39.99,40.01,39.94,39.98,37200.0,25.4675,25.4802,25.4356,25.4611,37200.0
2005-08-29 13:35:00,39.97,39.99,39.96,39.97,22900.0,25.4548,25.4675,25.4484,25.4548,22900.0
2005-08-29 13:40:00,39.97,40.06,39.97,40.02,107000.0,25.4548,25.5121,25.4548,25.4866,107000.0
2005-08-29 13:45:00,40.02,40.11,40.02,40.11,92200.0,25.4866,25.5439,25.4866,25.5439,92200.0
2005-08-29 13:50:00,40.11,40.25,40.11,40.19,144200.0,25.5439,25.6331,25.5439,25.5949,144200.0
2005-08-29 13:55:00,40.2,40.24,40.17,40.18,60200.0,25.6012,25.6267,25.5821,25.5885,60200.0
2005-08-29 14:00:00,40.18,40.23,40.12,40.12,55400.0,25.5885,25.6203,25.5503,25.5503,55400.0
2005-08-29 14:05:00,40.11,40.12,40.05,40.1,41300.0,25.5439,25.5503,25.5057,25.5375,41300.0
2005-08-29 14:10:00,40.1,40.1,40.05,40.06,33700.0,25.5375,25.5375,25.5057,25.5121,33700.0
2005-08-29 14:15:00,40.06,40.1,40.02,40.02,70900.0,25.5121,25.5375,25.4866,25.4866,70900.0
2005-08-29 14:20:00,40.02,40.04,39.95,40.03,64900.0,25.4866,25.4993,25.442,25.493,64900.0
2005-08-29 14:25:00,40.03,40.04,40.0,40.0,40100.0,25.493,25.4993,25.4739,25.4739,40100.0
2005-08-29 14:30:00,39.99,40.0,39.95,39.99,52400.0,25.4675,25.4739,25.442,25.4675,52400.0
2005-08-29 14:35:00,39.99,40.02,39.97,40.02,55300.0,25.4675,25.4866,25.4548,25.4866,55300.0
2005-08-29 14:40:00,40.02,40.14,40.01,40.07,86400.0,25.4866,25.563,25.4802,25.5184,86400.0
2005-08-29 14:45:00,40.07,40.09,40.06,40.08,36600.0,25.5184,25.5312,25.5121,25.5248,36600.0
2005-08-29 14:50:00,40.08,40.09,40.04,40.09,29600.0,25.5248,25.5312,25.4993,25.5312,29600.0
2005-08-29 14:55:00,40.09,40.14,40.09,40.13,52600.0,25.5312,25.563,25.5312,25.5566,52600.0
2005-08-29 15:00:00,40.14,40.15,40.07,40.12,92300.0,25.563,25.5694,25.5184,25.5503,92300.0
2005-08-29 15:05:00,40.12,40.24,40.12,40.21,120600.0,25.5503,25.6267,25.5503,25.6076,120600.0
2005-08-29 15:10:00,40.2,40.21,40.16,40.18,27200.0,25.6012,25.6076,25.5758,25.5885,27200.0
2005-08-29 15:15:00,40.18,40.22,40.16,40.19,73700.0,25.5885,25.614,25.5758,25.5949,73700.0
2005-08-29 15:20:00,40.18,40.2,40.12,40.19,43100.0,25.5885,25.6012,25.5503,25.5949,43100.0
2005-08-29 15:25:00,40.19,40.19,40.09,40.14,73200.0,25.5949,25.5949,25.5312,25.563,73200.0
2005-08-29 15:30:00,40.14,40.15,40.08,40.08,40100.0,25.563,25.5694,25.5248,25.5248,40100.0
2005-08-29 15:35:00,40.08,40.11,40.07,40.08,71700.0,25.5248,25.5439,25.5184,25.5248,71700.0
2005-08-29 15:40:00,40.07,40.07,40.01,40.03,145200.0,25.5184,25.5184,25.4802,25.493,145200.0
2005-08-29 15:45:00,40.02,40.1,39.97,40.04,330000.0,25.4866,25.5375,25.4548,25.4993,330000.0
2005-08-29 15:50:00,40.04,40.1,40.01,40.04,205800.0,25.4993,25.5375,25.4802,25.4993,205800.0
2005-08-29 15:55:00,40.02,40.1,39.9,39.97,241300.0,25.4866,25.5375,25.4102,25.4548,241300.0
2005-08-30 09:30:00,39.75,39.9,39.69,39.72,246300.0,25.3146,25.4102,25.2764,25.2955,246300.0
2005-08-30 09:35:00,39.72,39.85,39.71,39.79,110600.0,25.2955,25.3783,25.2892,25.3401,110600.0
2005-08-30 09:40:00,39.8,39.86,39.73,39.75,141600.0,25.3465,25.3847,25.3019,25.3146,141600.0
2005-08-30 09:45:00,39.75,39.78,39.61,39.69,184800.0,25.3146,25.3338,25.2255,25.2764,184800.0
2005-08-30 09:50:00,39.69,39.72,39.64,39.65,215000.0,25.2764,25.2955,25.2446,25.251,215000.0
2005-08-30 09:55:00,39.65,39.72,39.63,39.64,121000.0,25.251,25.2955,25.2382,25.2446,121000.0
2005-08-30 10:00:00,39.65,39.77,39.65,39.76,112400.0,25.251,25.3274,25.251,25.321,112400.0
2005-08-30 10:05:00,39.77,39.78,39.59,39.65,117800.0,25.3274,25.3338,25.2128,25.251,117800.0
2005-08-30 10:10:00,39.66,39.72,39.6,39.64,105900.0,25.2573,25.2955,25.2191,25.2446,105900.0
2005-08-30 10:15:00,39.63,39.63,39.55,39.58,128000.0,25.2382,25.2382,25.1873,25.2064,128000.0
2005-08-30 10:20:00,39.59,39.65,39.55,39.57,134400.0,25.2128,25.251,25.1873,25.2,134400.0
2005-08-30 10:25:00,39.57,39.61,39.55,39.59,100500.0,25.2,25.2255,25.1873,25.2128,100500.0
2005-08-30 10:30:00,39.6,39.64,39.55,39.59,75300.0,25.2191,25.2446,25.1873,25.2128,75300.0
2005-08-30 10:35:00,39.59,39.59,39.49,39.5,207700.0,25.2128,25.2128,25.1491,25.1554,207700.0
2005-08-30 10:40:00,39.5,39.55,39.27,39.34,237700.0,25.1554,25.1873,25.009,25.0535,237700.0
2005-08-30 10:45:00,39.34,39.44,39.31,39.42,170400.0,25.0535,25.1172,25.0344,25.1045,170400.0
2005-08-30 10:50:00,39.43,39.43,39.32,39.42,146200.0,25.1109,25.1109,25.0408,25.1045,146200.0
2005-08-30 10:55:00,39.43,39.45,39.38,39.4,139700.0,25.1109,25.1236,25.079,25.0918,139700.0
2005-08-30 11:00:00,39.4,39.4,39.32,39.33,114300.0,25.0918,25.0918,25.0408,25.0472,114300.0
2005-08-30 11:05:00,39.33,39.38,39.32,39.34,69000.0,25.0472,25.079,25.0408,25.0535,69000.0
2005-08-30 11:10:00,39.35,39.38,39.31,39.38,90400.0,25.0599,25.079,25.0344,25.079,90400.0
2005-08-30 11:15:00,39.38,39.42,39.29,39.41,87600.0,25.079,25.1045,25.0217,25.0981,87600.0
2005-08-30 11:20:00,39.41,39.48,39.38,39.47,105500.0,25.0981,25.1427,25.079,25.1363,105500.0
2005-08-30 11:25:00,39.47,39.52,39.47,39.49,108600.0,25.1363,25.1682,25.1363,25.1491,108600.0
2005-08-30 11:30:00,39.5,39.55,39.49,39.5,87900.0,25.1554,25.1873,25.1491,25.1554,87900.0
2005-08-30 11:35:00,39.5,39.51,39.41,39.51,70100.0,25.1554,25.1618,25.0981,25.1618,70100.0
2005-08-30 11:40:00,39.51,39.51,39.4,39.4,108800.0,25.1618,25.1618,25.0918,25.0918,108800.0
2005-08-30 11:45:00,39.4,39.41,39.36,39.37,53900.0,25.0918,25.0981,25.0663,25.0726,53900.0
2005-08-30 11:50:00,39.37,39.37,39.32,39.35,49800.0,25.0726,25.0726,25.0408,25.0599,49800.0
2005-08-30 11:55:00,39.34,39.37,39.33,39.34,73100.0,25.0535,25.0726,25.0472,25.0535,73100.0
2005-08-30 12:00:00,39.33,39.49,39.32,39.46,124500.0,25.0472,25.1491,25.0408,25.13,124500.0
2005-08-30 12:05:00,39.45,39.47,39.43,39.47,48900.0,25.1236,25.1363,25.1109,25.1363,48900.0
2005-08-30 12:10:00,39.47,39.49,39.4,39.41,48900.0,25.1363,25.1491,25.0918,25.0981,48900.0
2005-08-30 12:15:00,39.41,39.48,39.4,39.45,62000.0,25.0981,25.1427,25.0918,25.1236,62000.0
2005-08-30 12:20:00,39.47,39.58,39.47,39.53,71900.0,25.1363,25.2064,25.1363,25.1745,71900.0
2005-08-30 12:25:00,39.54,39.58,39.51,39.53,98900.0,25.1809,25.2064,25.1618,25.1745,98900.0
2005-08-30 12:30:00,39.55,39.57,39.51,39.53,44400.0,25.1873,25.2,25.1618,25.1745,44400.0
2005-08-30 12:35:00,39.53,39.56,39.53,39.53,37600.0,25.1745,25.1936,25.1745,25.1745,37600.0
2005-08-30 12:40:00,39.53,39.53,39.45,39.47,53200.0,25.1745,25.1745,25.1236,25.1363,53200.0
2005-08-30 12:45:00,39.47,39.56,39.46,39.54,70800.0,25.1363,25.1936,25.13,25.1809,70800.0
2005-08-30 12:50:00,39.54,39.57,39.52,39.53,43400.0,25.1809,25.2,25.1682,25.1745,43400.0
2005-08-30 12:55:00,39.54,39.55,39.51,39.52,32200.0,25.1809,25.1873,25.1618,25.1682,32200.0
2005-08-30 13:00:00,39.53,39.53,39.49,39.49,37400.0,25.1745,25.1745,25.1491,25.1491,37400.0
2005-08-30 13:05:00,39.49,39.5,39.44,39.46,58900.0,25.1491,25.1554,25.1172,25.13,58900.0
2005-08-30 13:10:00,39.46,39.48,39.43,39.47,43900.0,25.13,25.1427,25.1109,25.1363,43900.0
2005-08-30 13:15:00,39.47,39.47,39.42,39.44,40600.0,25.1363,25.1363,25.1045,25.1172,40600.0
2005-08-30 13:20:00,39.45,39.48,39.44,39.47,51900.0,25.1236,25.1427,25.1172,25.1363,51900.0
2005-08-30 13:25:00,39.47,39.5,39.44,39.5,65600.0,25.1363,25.1554,25.1172,25.1554,65600.0
2005-08-30 13:30:00,39.49,39.63,39.49,39.61,102900.0,25.1491,25.2382,25.1491,25.2255,102900.0
2005-08-30 13:35:00,39.61,39.65,39.58,39.62,119400.0,25.2255,25.251,25.2064,25.2319,119400.0
2005-08-30 13:40:00,39.63,39.65,39.6,39.63,38000.0,25.2382,25.251,25.2191,25.2382,38000.0
2005-08-30 13:45:00,39.62,39.63,39.59,39.59,53800.0,25.2319,25.2382,25.2128,25.2128,53800.0
2005-08-30 13:50:00,39.59,39.6,39.54,39.59,71500.0,25.2128,25.2191,25.1809,25.2128,71500.0
2005-08-30 13:55:00,39.59,39.6,39.58,39.58,28900.0,25.2128,25.2191,25.2064,25.2064,28900.0
2005-08-30 14:00:00,39.58,39.63,39.48,39.5,134500.0,25.2064,25.2382,25.1427,25.1554,134500.0
2005-08-30 14:05:00,39.49,39.59,39.42,39.59,143900.0,25.1491,25.2128,25.1045,25.2128,143900.0
2005-08-30 14:10:00,39.59,39.63,39.48,39.58,158300.0,25.2128,25.2382,25.1427,25.2064,158300.0
2005-08-30 14:15:00,39.59,39.59,39.46,39.52,150900.0,25.2128,25.2128,25.13,25.1682,150900.0
2005-08-30 14:20:00,39.52,39.6,39.52,39.56,115000.0,25.1682,25.2191,25.1682,25.1936,115000.0
2005-08-30 14:25:00,39.56,39.56,39.5,39.51,113500.0,25.1936,25.1936,25.1554,25.1618,113500.0
2005-08-30 14:30:00,39.51,39.55,39.48,39.53,97300.0,25.1618,25.1873,25.1427,25.1745,97300.0
2005-08-30 14:35:00,39.53,39.59,39.51,39.58,64000.0,25.1745,25.2128,25.1618,25.2064,64000.0
2005-08-30 14:40:00,39.59,39.61,39.52,39.56,73100.0,25.2128,25.2255,25.1682,25.1936,73100.0
2005-08-30 14:45:00,39.56,39.57,39.51,39.51,36800.0,25.1936,25.2,25.1618,25.1618,36800.0
2005-08-30 14:50:00,39.51,39.52,39.42,39.47,129100.0,25.1618,25.1682,25.1045,25.1363,129100.0
2005-08-30 14:55:00,39.48,39.5,39.39,39.42,96800.0,25.1427,25.1554,25.0854,25.1045,96800.0
2005-08-30 15:00:00,39.41,39.44,39.39,39.4,96300.0,25.0981,25.1172,25.0854,25.0918,96300.0
2005-08-30 15:05:00,39.4,39.49,39.4,39.49,89100.0,25.0918,25.1491,25.0918,25.1491,89100.0
2005-08-30 15:10:00,39.49,39.5,39.41,39.44,103200.0,25.1491,25.1554,25.0981,25.1172,103200.0
2005-08-30 15:15:00,39.45,39.55,39.44,39.54,116300.0,25.1236,25.1873,25.1172,25.1809,116300.0
2005-08-30 15:20:00,39.54,39.57,39.53,39.54,55300.0,25.1809,25.2,25.1745,25.1809,55300.0
2005-08-30 15:25:00,39.54,39.54,39.47,39.49,135000.0,25.1809,25.1809,25.1363,25.1491,135000.0
2005-08-30 15:30:00,39.49,39.76,39.49,39.72,311800.0,25.1491,25.321,25.1491,25.2955,311800.0
2005-08-30 15:35:00,39.72,39.73,39.64,39.67,200900.0,25.2955,25.3019,25.2446,25.2637,200900.0
2005-08-30 15:40:00,39.67,39.68,39.61,39.67,152000.0,25.2637,25.2701,25.2255,25.2637,152000.0
2005-08-30 15:45:00,39.67,39.77,39.66,39.66,179500.0,25.2637,25.3274,25.2573,25.2573,179500.0
2005-08-30 15:50:00,39.66,39.75,39.62,39.72,249300.0,25.2573,25.3146,25.2319,25.2955,249300.0
2005-08-30 15:55:00,39.72,39.86,39.72,39.81,446000.0,25.2955,25.3847,25.2955,25.3529,446000.0
2005-08-31 09:30:00,39.81,39.89,39.61,39.74,296300.0,25.3529,25.4038,25.2255,25.3083,296300.0
2005-08-31 09:35:00,39.74,39.83,39.7,39.81,188800.0,25.3083,25.3656,25.2828,25.3529,188800.0
2005-08-31 09:40:00,39.82,39.85,39.72,39.73,113600.0,25.3592,25.3783,25.2955,25.3019,113600.0
2005-08-31 09:45:00,39.72,39.81,39.71,39.72,73300.0,25.2955,25.3529,25.2892,25.2955,73300.0
2005-08-31 09:50:00,39.72,39.75,39.48,39.48,200700.0,25.2955,25.3146,25.1427,25.1427,200700.0
2005-08-31 09:55:00,39.49,39.65,39.37,39.43,335000.0,25.1491,25.251,25.0726,25.1109,335000.0
2005-08-31 10:00:00,39.43,39.62,39.43,39.6,154200.0,25.1109,25.2319,25.1109,25.2191,154200.0
2005-08-31 10:05:00,39.6,39.62,39.4,39.41,180800.0,25.2191,25.2319,25.0918,25.0981,180800.0
2005-08-31 10:10:00,39.41,39.47,39.38,39.45,127000.0,25.0981,25.1363,25.079,25.1236,127000.0
2005-08-31 10:15:00,39.46,39.5,39.4,39.41,97000.0,25.13,25.1554,25.0918,25.0981,97000.0
2005-08-31 10:20:00,39.41,39.53,39.4,39.43,108900.0,25.0981,25.1745,25.0918,25.1109,108900.0
2005-08-31 10:25:00,39.42,39.45,39.4,39.43,54100.0,25.1045,25.1236,25.0918,25.1109,54100.0
2005-08-31 10:30:00,39.43,39.5,39.36,39.43,136800.0,25.1109,25.1554,25.0663,25.1109,136800.0
2005-08-31 10:35:00,39.43,39.55,39.4,39.53,91300.0,25.1109,25.1873,25.0918,25.1745,91300.0
2005-08-31 10:40:00,39.53,39.59,39.42,39.42,195900.0,25.1745,25.2128,25.1045,25.1045,195900.0
2005-08-31 10:45:00,39.42,39.45,39.37,39.37,147300.0,25.1045,25.1236,25.0726,25.0726,147300.0
2005-08-31 10:50:00,39.37,39.47,39.35,39.46,80500.0,25.0726,25.1363,25.0599,25.13,80500.0
2005-08-31 10:55:00,39.45,39.52,39.38,39.48,248800.0,25.1236,25.1682,25.079,25.1427,248800.0
2005-08-31 11:00:00,39.48,39.53,39.4,39.43,132300.0,25.1427,25.1745,25.0918,25.1109,132300.0
2005-08-31 11:05:00,39.42,39.56,39.39,39.48,140700.0,25.1045,25.1936,25.0854,25.1427,140700.0
2005-08-31 11:10:00,39.48,39.57,39.47,39.55,94100.0,25.1427,25.2,25.1363,25.1873,94100.0
2005-08-31 11:15:00,39.55,39.6,39.51,39.58,128700.0,25.1873,25.2191,25.1618,25.2064,128700.0
2005-08-31 11:20:00,39.59,39.66,39.55,39.55,229900.0,25.2128,25.2573,25.1873,25.1873,229900.0
2005-08-31 11:25:00,39.55,39.56,39.42,39.44,139400.0,25.1873,25.1936,25.1045,25.1172,139400.0
2005-08-31 11:30:00,39.43,39.44,39.42,39.43,97600.0,25.1109,25.1172,25.1045,25.1109,97600.0
2005-08-31 11:35:00,39.43,39.49,39.42,39.44,60800.0,25.1109,25.1491,25.1045,25.1172,60800.0
2005-08-31 11:40:00,39.44,39.52,39.44,39.46,102100.0,25.1172,25.1682,25.1172,25.13,102100.0
2005-08-31 11:45:00,39.46,39.46,39.4,39.42,68000.0,25.13,25.13,25.0918,25.1045,68000.0
2005-08-31 11:50:00,39.42,39.42,39.37,39.37,86600.0,25.1045,25.1045,25.0726,25.0726,86600.0
2005-08-31 11:55:00,39.37,39.38,39.25,39.27,165300.0,25.0726,25.079,24.9962,25.009,165300.0
2005-08-31 12:00:00,39.27,39.3,39.21,39.22,213800.0,25.009,25.0281,24.9708,24.9771,213800.0
2005-08-31 12:05:00,39.23,39.23,39.16,39.19,154700.0,24.9835,24.9835,24.9389,24.958,154700.0
2005-08-31 12:10:00,39.19,39.2,39.11,39.11,155300.0,24.958,24.9644,24.9071,24.9071,155300.0
2005-08-31 12:15:00,39.11,39.15,39.05,39.1,169900.0,24.9071,24.9325,24.8689,24.9007,169900.0
2005-08-31 12:20:00,39.1,39.14,39.09,39.12,65000.0,24.9007,24.9262,24.8943,24.9134,65000.0
2005-08-31 12:25:00,39.13,39.14,39.06,39.07,98800.0,24.9198,24.9262,24.8752,24.8816,98800.0
2005-08-31 12:30:00,39.08,39.11,39.04,39.11,89400.0,24.888,24.9071,24.8625,24.9071,89400.0
2005-08-31 12:35:00,39.11,39.13,39.1,39.12,72200.0,24.9071,24.9198,24.9007,24.9134,72200.0
2005-08-31 12:40:00,39.11,39.14,39.08,39.14,101200.0,24.9071,24.9262,24.888,24.9262,101200.0
2005-08-31 12:45:00,39.14,39.18,39.13,39.18,51000.0,24.9262,24.9516,24.9198,24.9516,51000.0
2005-08-31 12:50:00,39.18,39.29,39.18,39.28,77700.0,24.9516,25.0217,24.9516,25.0153,77700.0
2005-08-31 12:55:00,39.28,39.28,39.2,39.2,56100.0,25.0153,25.0153,24.9644,24.9644,56100.0
2005-08-31 13:00:00,39.21,39.23,39.06,39.16,228800.0,24.9708,24.9835,24.8752,24.9389,228800.0
2005-08-31 13:05:00,39.16,39.21,39.14,39.2,81700.0,24.9389,24.9708,24.9262,24.9644,81700.0
2005-08-31 13:10:00,39.21,39.34,39.21,39.33,165300.0,24.9708,25.0535,24.9708,25.0472,165300.0
2005-08-31 13:15:00,39.32,39.4,39.29,39.34,146500.0,25.0408,25.0918,25.0217,25.0535,146500.0
2005-08-31 13:20:00,39.35,39.37,39.28,39.31,49300.0,25.0599,25.0726,25.0153,25.0344,49300.0
2005-08-31 13:25:00,39.31,39.35,39.26,39.28,77200.0,25.0344,25.0599,25.0026,25.0153,77200.0
2005-08-31 13:30:00,39.28,39.4,39.26,39.36,109700.0,25.0153,25.0918,25.0026,25.0663,109700.0
2005-08-31 13:35:00,39.36,39.39,39.32,39.33,58000.0,25.0663,25.0854,25.0408,25.0472,58000.0
2005-08-31 13:40:00,39.33,39.37,39.31,39.33,89900.0,25.0472,25.0726,25.0344,25.0472,89900.0
2005-08-31 13:45:00,39.34,39.34,39.25,39.27,90400.0,25.0535,25.0535,24.9962,25.009,90400.0
2005-08-31 13:50:00,39.26,39.43,39.26,39.43,136400.0,25.0026,25.1109,25.0026,25.1109,136400.0
2005-08-31 13:55:00,39.44,39.48,39.37,39.38,143900.0,25.1172,25.1427,25.0726,25.079,143900.0
2005-08-31 14:00:00,39.37,39.38,39.25,39.29,105600.0,25.0726,25.079,24.9962,25.0217,105600.0
2005-08-31 14:05:00,39.29,39.32,39.2,39.22,84100.0,25.0217,25.0408,24.9644,24.9771,84100.0
2005-08-31 14:10:00,39.22,39.33,39.22,39.29,80700.0,24.9771,25.0472,24.9771,25.0217,80700.0
2005-08-31 14:15:00,39.3,39.35,39.24,39.25,137400.0,25.0281,25.0599,24.9899,24.9962,137400.0
2005-08-31 14:20:00,39.24,39.28,39.19,39.21,163900.0,24.9899,25.0153,24.958,24.9708,163900.0
2005-08-31 14:25:00,39.21,39.28,39.17,39.24,85300.0,24.9708,25.0153,24.9453,24.9899,85300.0
2005-08-31 14:30:00,39.25,39.3,39.2,39.28,122400.0,24.9962,25.0281,24.9644,25.0153,122400.0
2005-08-31 14:35:00,39.28,39.38,39.28,39.35,104500.0,25.0153,25.079,25.0153,25.0599,104500.0
2005-08-31 14:40:00,39.35,39.4,39.32,39.38,85500.0,25.0599,25.0918,25.0408,25.079,85500.0
2005-08-31 14:45:00,39.38,39.42,39.32,39.36,134900.0,25.079,25.1045,25.0408,25.0663,134900.0
2005-08-31 14:50:00,39.36,39.51,39.36,39.49,130900.0,25.0663,25.1618,25.0663,25.1491,130900.0
2005-08-31 14:55:00,39.5,39.55,39.37,39.5,212600.0,25.1554,25.1873,25.0726,25.1554,212600.0
2005-08-31 15:00:00,39.5,39.54,39.48,39.52,84800.0,25.1554,25.1809,25.1427,25.1682,84800.0
2005-08-31 15:05:00,39.53,39.53,39.49,39.51,50100.0,25.1745,25.1745,25.1491,25.1618,50100.0
2005-08-31 15:10:00,39.51,39.6,39.51,39.57,138600.0,25.1618,25.2191,25.1618,25.2,138600.0
2005-08-31 15:15:00,39.57,39.64,39.38,39.57,138300.0,25.2,25.2446,25.079,25.2,138300.0
2005-08-31 15:20:00,39.57,39.59,39.51,39.55,92800.0,25.2,25.2128,25.1618,25.1873,92800.0
2005-08-31 15:25:00,39.56,39.67,39.55,39.67,164100.0,25.1936,25.2637,25.1873,25.2637,164100.0
2005-08-31 15:30:00,39.66,39.7,39.63,39.65,232900.0,25.2573,25.2828,25.2382,25.251,232900.0
2005-08-31 15:35:00,39.64,39.67,39.59,39.67,172900.0,25.2446,25.2637,25.2128,25.2637,172900.0
2005-08-31 15:40:00,39.66,39.71,39.66,39.69,200300.0,25.2573,25.2892,25.2573,25.2764,200300.0
2005-08-31 15:45:00,39.69,39.73,39.65,39.72,321900.0,25.2764,25.3019,25.251,25.2955,321900.0
2005-08-31 15:50:00,39.72,39.84,39.72,39.75,314200.0,25.2955,25.372,25.2955,25.3146,314200.0
2005-08-31 15:55:00,39.76,39.79,39.72,39.73,354800.0,25.321,25.3401,25.2955,25.3019,354800.0
2005-09-01 09:30:00,39.47,39.7,39.46,39.53,360800.0,25.1363,25.2828,25.13,25.1745,360800.0
2005-09-01 09:35:00,39.51,39.62,39.47,39.62,84200.0,25.1618,25.2319,25.1363,25.2319,84200.0
2005-09-01 09:40:00,39.59,39.76,39.58,39.6,116100.0,25.2128,25.321,25.2064,25.2191,116100.0
2005-09-01 09:45:00,39.6,39.66,39.55,39.64,83500.0,25.2191,25.2573,25.1873,25.2446,83500.0
2005-09-01 09:50:00,39.64,39.76,39.63,39.7,108000.0,25.2446,25.321,25.2382,25.2828,108000.0
2005-09-01 09:55:00,39.7,39.73,39.66,39.69,71700.0,25.2828,25.3019,25.2573,25.2764,71700.0
2005-09-01 10:00:00,39.7,39.71,39.56,39.65,120500.0,25.2828,25.2892,25.1936,25.251,120500.0
2005-09-01 10:05:00,39.65,39.69,39.6,39.64,76500.0,25.251,25.2764,25.2191,25.2446,76500.0
2005-09-01 10:10:00,39.63,39.68,39.59,39.65,81900.0,25.2382,25.2701,25.2128,25.251,81900.0
2005-09-01 10:15:00,39.64,39.65,39.56,39.6,110400.0,25.2446,25.251,25.1936,25.2191,110400.0
2005-09-01 10:20:00,39.59,39.67,39.55,39.6,100400.0,25.2128,25.2637,25.1873,25.2191,100400.0
2005-09-01 10:25:00,39.6,39.61,39.46,39.51,92200.0,25.2191,25.2255,25.13,25.1618,92200.0
2005-09-01 10:30:00,39.51,39.52,39.45,39.45,88600.0,25.1618,25.1682,25.1236,25.1236,88600.0
2005-09-01 10:35:00,39.45,39.52,39.43,39.48,84000.0,25.1236,25.1682,25.1109,25.1427,84000.0
2005-09-01 10:40:00,39.48,39.62,39.47,39.61,116300.0,25.1427,25.2319,25.1363,25.2255,116300.0
2005-09-01 10:45:00,39.61,39.61,39.46,39.49,108400.0,25.2255,25.2255,25.13,25.1491,108400.0
2005-09-01 10:50:00,39.49,39.62,39.49,39.61,127400.0,25.1491,25.2319,25.1491,25.2255,127400.0
2005-09-01 10:55:00,39.62,39.66,39.6,39.6,91100.0,25.2319,25.2573,25.2191,25.2191,91100.0
2005-09-01 11:00:00,39.6,39.64,39.56,39.64,109800.0,25.2191,25.2446,25.1936,25.2446,109800.0
2005-09-01 11:05:00,39.64,39.7,39.54,39.7,210300.0,25.2446,25.2828,25.1809,25.2828,210300.0
2005-09-01 11:10:00,39.71,39.85,39.68,39.8,213200.0,25.2892,25.3783,25.2701,25.3465,213200.0
2005-09-01 11:15:00,39.81,39.93,39.79,39.86,160300.0,25.3529,25.4293,25.3401,25.3847,160300.0
2005-09-01 11:20:00,39.86,40.03,39.85,40.02,317300.0,25.3847,25.493,25.3783,25.4866,317300.0
2005-09-01 11:25:00,40.03,40.03,39.88,40.0,154000.0,25.493,25.493,25.3974,25.4739,154000.0
2005-09-01 11:30:00,40.02,40.09,39.97,39.99,269700.0,25.4866,25.5312,25.4548,25.4675,269700.0
2005-09-01 11:35:00,39.99,40.1,39.97,40.09,223400.0,25.4675,25.5375,25.4548,25.5312,223400.0
2005-09-01 11:40:00,40.08,40.26,40.08,40.14,324100.0,25.5248,25.6394,25.5248,25.563,324100.0
2005-09-01 11:45:00,40.14,40.21,40.13,40.2,171500.0,25.563,25.6076,25.5566,25.6012,171500.0
2005-09-01 11:50:00,40.2,40.21,40.07,40.14,138700.0,25.6012,25.6076,25.5184,25.563,138700.0
2005-09-01 11:55:00,40.14,40.2,40.12,40.17,119200.0,25.563,25.6012,25.5503,25.5821,119200.0
2005-09-01 12:00:00,40.16,40.19,40.07,40.19,120100.0,25.5758,25.5949,25.5184,25.5949,120100.0
2005-09-01 12:05:00,40.19,40.19,40.06,40.12,129300.0,25.5949,25.5949,25.5121,25.5503,129300.0
2005-09-01 12:10:00,40.12,40.16,39.99,40.07,107900.0,25.5503,25.5758,25.4675,25.5184,107900.0
2005-09-01 12:15:00,40.07,40.09,40.02,40.09,70600.0,25.5184,25.5312,25.4866,25.5312,70600.0
2005-09-01 12:20:00,40.09,40.13,39.99,40.04,88000.0,25.5312,25.5566,25.4675,25.4993,88000.0
2005-09-01 12:25:00,40.04,40.1,40.01,40.04,134600.0,25.4993,25.5375,25.4802,25.4993,134600.0
2005-09-01 12:30:00,40.04,40.06,39.99,40.01,91100.0,25.4993,25.5121,25.4675,25.4802,91100.0
2005-09-01 12:35:00,40.01,40.03,39.98,39.99,101100.0,25.4802,25.493,25.4611,25.4675,101100.0
2005-09-01 12:40:00,39.99,40.03,39.98,39.98,30500.0,25.4675,25.493,25.4611,25.4611,30500.0
2005-09-01 12:45:00,39.98,40.09,39.98,40.06,81900.0,25.4611,25.5312,25.4611,25.5121,81900.0
2005-09-01 12:50:00,40.05,40.05,39.97,39.97,86100.0,25.5057,25.5057,25.4548,25.4548,86100.0
2005-09-01 12:55:00,39.98,39.98,39.92,39.94,57200.0,25.4611,25.4611,25.4229,25.4356,57200.0
2005-09-01 13:00:00,39.94,39.98,39.92,39.98,24000.0,25.4356,25.4611,25.4229,25.4611,24000.0
2005-09-01 13:05:00,39.98,40.02,39.98,40.01,107700.0,25.4611,25.4866,25.4611,25.4802,107700.0
2005-09-01 13:10:00,40.01,40.06,39.96,39.96,47000.0,25.4802,25.5121,25.4484,25.4484,47000.0
2005-09-01 13:15:00,39.96,40.0,39.95,39.98,25000.0,25.4484,25.4739,25.442,25.4611,25000.0
2005-09-01 13:20:00,39.99,39.99,39.92,39.94,56200.0,25.4675,25.4675,25.4229,25.4356,56200.0
2005-09-01 13:25:00,39.94,40.04,39.93,40.03,71400.0,25.4356,25.4993,25.4293,25.493,71400.0
2005-09-01 13:30:00,40.03,40.06,39.98,39.98,60400.0,25.493,25.5121,25.4611,25.4611,60400.0
2005-09-01 13:35:00,39.99,40.01,39.95,39.95,39400.0,25.4675,25.4802,25.442,25.442,39400.0
2005-09-01 13:40:00,39.95,39.96,39.9,39.92,115900.0,25.442,25.4484,25.4102,25.4229,115900.0
2005-09-01 13:45:00,39.92,39.93,39.89,39.9,86700.0,25.4229,25.4293,25.4038,25.4102,86700.0
2005-09-01 13:50:00,39.9,39.94,39.89,39.93,70100.0,25.4102,25.4356,25.4038,25.4293,70100.0
2005-09-01 13:55:00,39.93,39.94,39.91,39.92,62700.0,25.4293,25.4356,25.4165,25.4229,62700.0
2005-09-01 14:00:00,39.91,39.95,39.9,39.95,98400.0,25.4165,25.442,25.4102,25.442,98400.0
2005-09-01 14:05:00,39.94,39.95,39.89,39.93,110400.0,25.4356,25.442,25.4038,25.4293,110400.0
2005-09-01 14:10:00,39.92,40.02,39.91,39.94,110600.0,25.4229,25.4866,25.4165,25.4356,110600.0
2005-09-01 14:15:00,39.94,39.99,39.94,39.97,78000.0,25.4356,25.4675,25.4356,25.4548,78000.0
2005-09-01 14:20:00,39.97,40.07,39.96,40.02,104500.0,25.4548,25.5184,25.4484,25.4866,104500.0
2005-09-01 14:25:00,40.01,40.02,39.98,40.0,46500.0,25.4802,25.4866,25.4611,25.4739,46500.0
2005-09-01 14:30:00,40.01,40.1,39.99,40.07,161200.0,25.4802,25.5375,25.4675,25.5184,161200.0
2005-09-01 14:35:00,40.07,40.11,40.05,40.09,106400.0,25.5184,25.5439,25.5057,25.5312,106400.0
2005-09-01 14:40:00,40.09,40.13,40.05,40.07,109600.0,25.5312,25.5566,25.5057,25.5184,109600.0
2005-09-01 14:45:00,40.07,40.14,40.02,40.04,81800.0,25.5184,25.563,25.4866,25.4993,81800.0
2005-09-01 14:50:00,40.03,40.13,39.98,40.1,104400.0,25.493,25.5566,25.4611,25.5375,104400.0
2005-09-01 14:55:00,40.1,40.11,39.98,40.03,150200.0,25.5375,25.5439,25.4611,25.493,150200.0
2005-09-01 15:00:00,40.03,40.13,40.02,40.09,108200.0,25.493,25.5566,25.4866,25.5312,108200.0
2005-09-01 15:05:00,40.08,40.1,40.01,40.03,50700.0,25.5248,25.5375,25.4802,25.493,50700.0
2005-09-01 15:10:00,40.03,40.09,39.99,40.05,85400.0,25.493,25.5312,25.4675,25.5057,85400.0
2005-09-01 15:15:00,40.04,40.13,40.02,40.05,80800.0,25.4993,25.5566,25.4866,25.5057,80800.0
2005-09-01 15:20:00,40.05,40.12,40.04,40.04,71800.0,25.5057,25.5503,25.4993,25.4993,71800.0
2005-09-01 15:25:00,40.04,40.07,40.0,40.03,121900.0,25.4993,25.5184,25.4739,25.493,121900.0
2005-09-01 15:30:00,40.02,40.03,39.99,40.0,109000.0,25.4866,25.493,25.4675,25.4739,109000.0
2005-09-01 15:35:00,40.0,40.02,40.0,40.01,80600.0,25.4739,25.4866,25.4739,25.4802,80600.0
2005-09-01 15:40:00,40.01,40.05,39.95,40.03,210600.0,25.4802,25.5057,25.442,25.493,210600.0
2005-09-01 15:45:00,40.02,40.05,39.99,40.02,134500.0,25.4866,25.5057,25.4675,25.4866,134500.0
2005-09-01 15:50:00,40.01,40.03,40.0,40.0,116000.0,25.4802,25.493,25.4739,25.4739,116000.0
2005-09-01 15:55:00,40.0,40.05,39.99,40.01,249700.0,25.4739,25.5057,25.4675,25.4802,249700.0
2005-09-02 09:30:00,39.93,40.25,39.89,40.13,275400.0,25.4293,25.6331,25.4038,25.5566,275400.0
2005-09-02 09:35:00,40.13,40.13,39.96,40.1,140500.0,25.5566,25.5566,25.4484,25.5375,140500.0
2005-09-02 09:40:00,40.1,40.35,40.08,40.27,130100.0,25.5375,25.6968,25.5248,25.6458,130100.0
2005-09-02 09:45:00,40.26,40.28,40.04,40.2,172900.0,25.6394,25.6522,25.4993,25.6012,172900.0
2005-09-02 09:50:00,40.2,40.26,40.06,40.14,88200.0,25.6012,25.6394,25.5121,25.563,88200.0
2005-09-02 09:55:00,40.13,40.15,40.03,40.06,87300.0,25.5566,25.5694,25.493,25.5121,87300.0
2005-09-02 10:00:00,40.05,40.19,40.04,40.16,106700.0,25.5057,25.5949,25.4993,25.5758,106700.0
2005-09-02 10:05:00,40.17,40.19,40.12,40.13,91400.0,25.5821,25.5949,25.5503,25.5566,91400.0
2005-09-02 10:10:00,40.14,40.18,40.05,40.12,121200.0,25.563,25.5885,25.5057,25.5503,121200.0
2005-09-02 10:15:00,40.12,40.2,40.04,40.17,121300.0,25.5503,25.6012,25.4993,25.5821,121300.0
2005-09-02 10:20:00,40.17,40.23,40.13,40.2,117600.0,25.5821,25.6203,25.5566,25.6012,117600.0
2005-09-02 10:25:00,40.19,40.24,40.12,40.14,95400.0,25.5949,25.6267,25.5503,25.563,95400.0
2005-09-02 10:30:00,40.14,40.14,40.01,40.07,191900.0,25.563,25.563,25.4802,25.5184,191900.0
2005-09-02 10:35:00,40.07,40.21,40.07,40.2,124300.0,25.5184,25.6076,25.5184,25.6012,124300.0
2005-09-02 10:40:00,40.2,40.23,40.18,40.23,137000.0,25.6012,25.6203,25.5885,25.6203,137000.0
2005-09-02 10:45:00,40.23,40.33,40.22,40.32,158200.0,25.6203,25.684,25.614,25.6776,158200.0
2005-09-02 10:50:00,40.31,40.32,40.27,40.32,93800.0,25.6713,25.6776,25.6458,25.6776,93800.0
2005-09-02 10:55:00,40.32,40.32,40.27,40.27,145900.0,25.6776,25.6776,25.6458,25.6458,145900.0
2005-09-02 11:00:00,40.27,40.33,40.25,40.29,98100.0,25.6458,25.684,25.6331,25.6585,98100.0
2005-09-02 11:05:00,40.3,40.3,40.23,40.24,46300.0,25.6649,25.6649,25.6203,25.6267,46300.0
2005-09-02 11:10:00,40.22,40.26,40.16,40.18,68800.0,25.614,25.6394,25.5758,25.5885,68800.0
2005-09-02 11:15:00,40.18,40.22,40.18,40.19,51100.0,25.5885,25.614,25.5885,25.5949,51100.0
2005-09-02 11:20:00,40.19,40.2,40.12,40.17,62900.0,25.5949,25.6012,25.5503,25.5821,62900.0
2005-09-02 11:25:00,40.16,40.2,40.14,40.2,36100.0,25.5758,25.6012,25.563,25.6012,36100.0
2005-09-02 11:30:00,40.2,40.22,40.14,40.18,46000.0,25.6012,25.614,25.563,25.5885,46000.0
2005-09-02 11:35:00,40.17,40.17,40.08,40.13,147600.0,25.5821,25.5821,25.5248,25.5566,147600.0
2005-09-02 11:40:00,40.12,40.15,40.07,40.07,73100.0,25.5503,25.5694,25.5184,25.5184,73100.0
2005-09-02 11:45:00,40.07,40.1,40.06,40.1,83500.0,25.5184,25.5375,25.5121,25.5375,83500.0
2005-09-02 11:50:00,40.1,40.13,40.06,40.07,156500.0,25.5375,25.5566,25.5121,25.5184,156500.0
2005-09-02 11:55:00,40.07,40.08,39.99,40.07,156900.0,25.5184,25.5248,25.4675,25.5184,156900.0
2005-09-02 12:00:00,40.07,40.14,40.06,40.11,198000.0,25.5184,25.563,25.5121,25.5439,198000.0
2005-09-02 12:05:00,40.11,40.14,40.08,40.13,108600.0,25.5439,25.563,25.5248,25.5566,108600.0
2005-09-02 12:10:00,40.13,40.14,40.08,40.1,142400.0,25.5566,25.563,25.5248,25.5375,142400.0
2005-09-02 12:15:00,40.1,40.1,40.04,40.04,41900.0,25.5375,25.5375,25.4993,25.4993,41900.0
2005-09-02 12:20:00,40.05,40.18,40.05,40.06,71700.0,25.5057,25.5885,25.5057,25.5121,71700.0
2005-09-02 12:25:00,40.08,40.14,40.05,40.14,32900.0,25.5248,25.563,25.5057,25.563,32900.0
2005-09-02 12:30:00,40.14,40.18,40.12,40.17,58900.0,25.563,25.5885,25.5503,25.5821,58900.0
2005-09-02 12:35:00,40.17,40.17,40.12,40.12,57000.0,25.5821,25.5821,25.5503,25.5503,57000.0
2005-09-02 12:40:00,40.13,40.14,40.1,40.1,31300.0,25.5566,25.563,25.5375,25.5375,31300.0
2005-09-02 12:45:00,40.1,40.11,40.09,40.1,34400.0,25.5375,25.5439,25.5312,25.5375,34400.0
2005-09-02 12:50:00,40.1,40.1,40.09,40.1,21900.0,25.5375,25.5375,25.5312,25.5375,21900.0
2005-09-02 12:55:00,40.1,40.14,40.08,40.11,52500.0,25.5375,25.563,25.5248,25.5439,52500.0
2005-09-02 13:00:00,40.11,40.15,40.11,40.14,53500.0,25.5439,25.5694,25.5439,25.563,53500.0
2005-09-02 13:05:00,40.14,40.18,40.13,40.17,69900.0,25.563,25.5885,25.5566,25.5821,69900.0
2005-09-02 13:10:00,40.16,40.17,40.1,40.13,59600.0,25.5758,25.5821,25.5375,25.5566,59600.0
2005-09-02 13:15:00,40.12,40.13,40.1,40.13,25200.0,25.5503,25.5566,25.5375,25.5566,25200.0
2005-09-02 13:20:00,40.12,40.13,40.09,40.09,50000.0,25.5503,25.5566,25.5312,25.5312,50000.0
2005-09-02 13:25:00,40.09,40.17,40.08,40.15,31900.0,25.5312,25.5821,25.5248,25.5694,31900.0
2005-09-02 13:30:00,40.16,40.16,40.12,40.16,30300.0,25.5758,25.5758,25.5503,25.5758,30300.0
2005-09-02 13:35:00,40.16,40.18,40.12,40.17,35900.0,25.5758,25.5885,25.5503,25.5821,35900.0
2005-09-02 13:40:00,40.16,40.17,40.14,40.17,15200.0,25.5758,25.5821,25.563,25.5821,15200.0
2005-09-02 13:45:00,40.16,40.17,40.14,40.16,21900.0,25.5758,25.5821,25.563,25.5758,21900.0
2005-09-02 13:50:00,40.15,40.26,40.15,40.23,92000.0,25.5694,25.6394,25.5694,25.6203,92000.0
2005-09-02 13:55:00,40.24,40.25,40.21,40.21,32100.0,25.6267,25.6331,25.6076,25.6076,32100.0
2005-09-02 14:00:00,40.22,40.22,40.2,40.2,72500.0,25.614,25.614,25.6012,25.6012,72500.0
2005-09-02 14:05:00,40.2,40.22,40.16,40.2,84700.0,25.6012,25.614,25.5758,25.6012,84700.0
2005-09-02 14:10:00,40.21,40.25,40.2,40.23,22200.0,25.6076,25.6331,25.6012,25.6203,22200.0
2005-09-02 14:15:00,40.23,40.28,40.23,40.25,44800.0,25.6203,25.6522,25.6203,25.6331,44800.0
2005-09-02 14:20:00,40.25,40.26,40.2,40.2,74000.0,25.6331,25.6394,25.6012,25.6012,74000.0
2005-09-02 14:25:00,40.2,40.2,40.17,40.19,14300.0,25.6012,25.6012,25.5821,25.5949,14300.0
2005-09-02 14:30:00,40.18,40.19,40.14,40.15,34200.0,25.5885,25.5949,25.563,25.5694,34200.0
2005-09-02 14:35:00,40.14,40.15,40.12,40.13,31800.0,25.563,25.5694,25.5503,25.5566,31800.0
2005-09-02 14:40:00,40.13,40.16,40.1,40.15,41700.0,25.5566,25.5758,25.5375,25.5694,41700.0
2005-09-02 14:45:00,40.16,40.16,40.12,40.14,22100.0,25.5758,25.5758,25.5503,25.563,22100.0
2005-09-02 14:50:00,40.14,40.15,40.1,40.12,53700.0,25.563,25.5694,25.5375,25.5503,53700.0
2005-09-02 14:55:00,40.13,40.13,40.1,40.1,33100.0,25.5566,25.5566,25.5375,25.5375,33100.0
2005-09-02 15:00:00,40.1,40.11,40.06,40.11,79300.0,25.5375,25.5439,25.5121,25.5439,79300.0
2005-09-02 15:05:00,40.1,40.11,40.09,40.1,28300.0,25.5375,25.5439,25.5312,25.5375,28300.0
2005-09-02 15:10:00,40.1,40.1,40.08,40.08,37800.0,25.5375,25.5375,25.5248,25.5248,37800.0
2005-09-02 15:15:00,40.08,40.09,40.04,40.04,46200.0,25.5248,25.5312,25.4993,25.4993,46200.0
2005-09-02 15:20:00,40.05,40.07,40.01,40.07,58800.0,25.5057,25.5184,25.4802,25.5184,58800.0
2005-09-02 15:25:00,40.08,40.1,40.08,40.08,61700.0,25.5248,25.5375,25.5248,25.5248,61700.0
2005-09-02 15:30:00,40.08,40.08,40.01,40.05,54200.0,25.5248,25.5248,25.4802,25.5057,54200.0
2005-09-02 15:35:00,40.04,40.07,40.01,40.03,79300.0,25.4993,25.5184,25.4802,25.493,79300.0
2005-09-02 15:40:00,40.02,40.03,39.94,39.95,189600.0,25.4866,25.493,25.4356,25.442,189600.0
2005-09-02 15:45:00,39.94,39.96,39.91,39.92,71100.0,25.4356,25.4484,25.4165,25.4229,71100.0
2005-09-02 15:50:00,39.92,39.93,39.87,39.91,145400.0,25.4229,25.4293,25.3911,25.4165,145400.0
2005-09-02 15:55:00,39.91,39.97,39.89,39.97,176700.0,25.4165,25.4548,25.4038,25.4548,176700.0
2005-09-06 09:30:00,40.04,40.19,40.01,40.12,418200.0,25.4993,25.5949,25.4802,25.5503,418200.0
2005-09-06 09:35:00,40.13,40.15,40.01,40.05,87100.0,25.5566,25.5694,25.4802,25.5057,87100.0
2005-09-06 09:40:00,40.04,40.13,40.03,40.11,70200.0,25.4993,25.5566,25.493,25.5439,70200.0
2005-09-06 09:45:00,40.12,40.13,40.05,40.09,101500.0,25.5503,25.5566,25.5057,25.5312,101500.0
2005-09-06 09:50:00,40.09,40.15,40.05,40.14,217000.0,25.5312,25.5694,25.5057,25.563,217000.0
2005-09-06 09:55:00,40.13,40.17,40.03,40.12,151500.0,25.5566,25.5821,25.493,25.5503,151500.0
2005-09-06 10:00:00,40.12,40.2,40.05,40.18,105600.0,25.5503,25.6012,25.5057,25.5885,105600.0
2005-09-06 10:05:00,40.18,40.29,40.18,40.23,233800.0,25.5885,25.6585,25.5885,25.6203,233800.0
2005-09-06 10:10:00,40.23,40.33,40.21,40.31,86500.0,25.6203,25.684,25.6076,25.6713,86500.0
2005-09-06 10:15:00,40.31,40.34,40.28,40.3,81700.0,25.6713,25.6904,25.6522,25.6649,81700.0
2005-09-06 10:20:00,40.3,40.43,40.28,40.43,187400.0,25.6649,25.7477,25.6522,25.7477,187400.0
2005-09-06 10:25:00,40.43,40.63,40.39,40.55,435800.0,25.7477,25.8751,25.7222,25.8241,435800.0
2005-09-06 10:30:00,40.55,40.61,40.54,40.56,196400.0,25.8241,25.8623,25.8178,25.8305,196400.0
2005-09-06 10:35:00,40.56,40.63,40.54,40.63,124900.0,25.8305,25.8751,25.8178,25.8751,124900.0
2005-09-06 10:40:00,40.63,40.77,40.59,40.7,230700.0,25.8751,25.9642,25.8496,25.9197,230700.0
2005-09-06 10:45:00,40.71,40.74,40.59,40.62,107200.0,25.926,25.9451,25.8496,25.8687,107200.0
2005-09-06 10:50:00,40.64,40.67,40.61,40.66,85900.0,25.8814,25.9005,25.8623,25.8942,85900.0
2005-09-06 10:55:00,40.66,40.7,40.62,40.7,55900.0,25.8942,25.9197,25.8687,25.9197,55900.0
2005-09-06 11:00:00,40.7,40.73,40.68,40.7,97400.0,25.9197,25.9388,25.9069,25.9197,97400.0
2005-09-06 11:05:00,40.69,40.75,40.67,40.67,121000.0,25.9133,25.9515,25.9005,25.9005,121000.0
2005-09-06 11:10:00,40.66,40.68,40.63,40.66,138000.0,25.8942,25.9069,25.8751,25.8942,138000.0
2005-09-06 11:15:00,40.65,40.67,40.6,40.62,277100.0,25.8878,25.9005,25.856,25.8687,277100.0
2005-09-06 11:20:00,40.62,40.64,40.53,40.53,138700.0,25.8687,25.8814,25.8114,25.8114,138700.0
2005-09-06 11:25:00,40.56,40.64,40.5,40.56,111400.0,25.8305,25.8814,25.7923,25.8305,111400.0
2005-09-06 11:30:00,40.56,40.58,40.54,40.54,28400.0,25.8305,25.8432,25.8178,25.8178,28400.0
2005-09-06 11:35:00,40.53,40.53,40.51,40.52,23500.0,25.8114,25.8114,25.7987,25.805,23500.0
2005-09-06 11:40:00,40.52,40.52,40.45,40.46,64500.0,25.805,25.805,25.7604,25.7668,64500.0
2005-09-06 11:45:00,40.46,40.56,40.45,40.56,56100.0,25.7668,25.8305,25.7604,25.8305,56100.0
2005-09-06 11:50:00,40.55,40.58,40.53,40.53,43300.0,25.8241,25.8432,25.8114,25.8114,43300.0
2005-09-06 11:55:00,40.54,40.57,40.53,40.56,20800.0,25.8178,25.8369,25.8114,25.8305,20800.0
2005-09-06 12:00:00,40.56,40.63,40.55,40.62,83100.0,25.8305,25.8751,25.8241,25.8687,83100.0
2005-09-06 12:05:00,40.62,40.64,40.59,40.6,42500.0,25.8687,25.8814,25.8496,25.856,42500.0
2005-09-06 12:10:00,40.59,40.62,40.59,40.62,25400.0,25.8496,25.8687,25.8496,25.8687,25400.0
2005-09-06 12:15:00,40.62,40.7,40.6,40.64,59000.0,25.8687,25.9197,25.856,25.8814,59000.0
2005-09-06 12:20:00,40.65,40.67,40.63,40.66,43000.0,25.8878,25.9005,25.8751,25.8942,43000.0
2005-09-06 12:25:00,40.66,40.7,40.62,40.62,91600.0,25.8942,25.9197,25.8687,25.8687,91600.0
2005-09-06 12:30:00,40.63,40.65,40.6,40.62,53400.0,25.8751,25.8878,25.856,25.8687,53400.0
2005-09-06 12:35:00,40.63,40.66,40.59,40.6,72100.0,25.8751,25.8942,25.8496,25.856,72100.0
2005-09-06 12:40:00,40.61,40.61,40.54,40.56,72000.0,25.8623,25.8623,25.8178,25.8305,72000.0
2005-09-06 12:45:00,40.55,40.6,40.52,40.54,72200.0,25.8241,25.856,25.805,25.8178,72200.0
2005-09-06 12:50:00,40.55,40.6,40.55,40.59,41800.0,25.8241,25.856,25.8241,25.8496,41800.0
2005-09-06 12:55:00,40.6,40.62,40.56,40.57,50100.0,25.856,25.8687,25.8305,25.8369,50100.0
2005-09-06 13:00:00,40.57,40.61,40.55,40.61,87000.0,25.8369,25.8623,25.8241,25.8623,87000.0
2005-09-06 13:05:00,40.62,40.65,40.57,40.58,60600.0,25.8687,25.8878,25.8369,25.8432,60600.0
2005-09-06 13:10:00,40.59,40.6,40.57,40.59,45000.0,25.8496,25.856,25.8369,25.8496,45000.0
2005-09-06 13:15:00,40.59,40.61,40.53,40.56,51300.0,25.8496,25.8623,25.8114,25.8305,51300.0
2005-09-06 13:20:00,40.56,40.57,40.49,40.5,25100.0,25.8305,25.8369,25.7859,25.7923,25100.0
2005-09-06 13:25:00,40.5,40.5,40.48,40.49,104000.0,25.7923,25.7923,25.7795,25.7859,104000.0
2005-09-06 13:30:00,40.49,40.53,40.49,40.52,28500.0,25.7859,25.8114,25.7859,25.805,28500.0
2005-09-06 13:35:00,40.52,40.61,40.52,40.6,73800.0,25.805,25.8623,25.805,25.856,73800.0
2005-09-06 13:40:00,40.61,40.62,40.59,40.6,40100.0,25.8623,25.8687,25.8496,25.856,40100.0
2005-09-06 13:45:00,40.61,40.62,40.57,40.61,79000.0,25.8623,25.8687,25.8369,25.8623,79000.0
2005-09-06 13:50:00,40.62,40.67,40.56,40.63,80400.0,25.8687,25.9005,25.8305,25.8751,80400.0
2005-09-06 13:55:00,40.65,40.72,40.64,40.72,69700.0,25.8878,25.9324,25.8814,25.9324,69700.0
2005-09-06 14:00:00,40.72,40.76,40.67,40.75,89900.0,25.9324,25.9579,25.9005,25.9515,89900.0
2005-09-06 14:05:00,40.75,40.77,40.65,40.66,62800.0,25.9515,25.9642,25.8878,25.8942,62800.0
2005-09-06 14:10:00,40.66,40.67,40.62,40.65,75500.0,25.8942,25.9005,25.8687,25.8878,75500.0
2005-09-06 14:15:00,40.66,40.71,40.64,40.67,71800.0,25.8942,25.926,25.8814,25.9005,71800.0
2005-09-06 14:20:00,40.66,40.68,40.65,40.66,43500.0,25.8942,25.9069,25.8878,25.8942,43500.0
2005-09-06 14:25:00,40.66,40.66,40.6,40.64,250700.0,25.8942,25.8942,25.856,25.8814,250700.0
2005-09-06 14:30:00,40.64,40.68,40.64,40.66,31400.0,25.8814,25.9069,25.8814,25.8942,31400.0
2005-09-06 14:35:00,40.65,40.65,40.61,40.64,50500.0,25.8878,25.8878,25.8623,25.8814,50500.0
2005-09-06 14:40:00,40.64,40.64,40.59,40.6,45600.0,25.8814,25.8814,25.8496,25.856,45600.0
2005-09-06 14:45:00,40.6,40.63,40.57,40.62,127700.0,25.856,25.8751,25.8369,25.8687,127700.0
2005-09-06 14:50:00,40.61,40.62,40.55,40.55,63400.0,25.8623,25.8687,25.8241,25.8241,63400.0
2005-09-06 14:55:00,40.55,40.61,40.53,40.54,57700.0,25.8241,25.8623,25.8114,25.8178,57700.0
2005-09-06 15:00:00,40.55,40.6,40.52,40.54,113500.0,25.8241,25.856,25.805,25.8178,113500.0
2005-09-06 15:05:00,40.54,40.54,40.46,40.49,197300.0,25.8178,25.8178,25.7668,25.7859,197300.0
2005-09-06 15:10:00,40.49,40.56,40.49,40.52,101400.0,25.7859,25.8305,25.7859,25.805,101400.0
2005-09-06 15:15:00,40.52,40.64,40.51,40.58,163700.0,25.805,25.8814,25.7987,25.8432,163700.0
2005-09-06 15:20:00,40.59,40.65,40.58,40.61,146000.0,25.8496,25.8878,25.8432,25.8623,146000.0
2005-09-06 15:25:00,40.61,40.63,40.57,40.63,113700.0,25.8623,25.8751,25.8369,25.8751,113700.0
2005-09-06 15:30:00,40.62,40.63,40.58,40.61,87300.0,25.8687,25.8751,25.8432,25.8623,87300.0
2005-09-06 15:35:00,40.6,40.61,40.56,40.56,68500.0,25.856,25.8623,25.8305,25.8305,68500.0
2005-09-06 15:40:00,40.57,40.57,40.54,40.55,111400.0,25.8369,25.8369,25.8178,25.8241,111400.0
2005-09-06 15:45:00,40.55,40.61,40.52,40.57,181900.0,25.8241,25.8623,25.805,25.8369,181900.0
2005-09-06 15:50:00,40.57,40.58,40.54,40.56,165500.0,25.8369,25.8432,25.8178,25.8305,165500.0
2005-09-06 15:55:00,40.56,40.6,40.53,40.54,547900.0,25.8305,25.856,25.8114,25.8178,547900.0
2005-09-07 09:30:00,40.39,40.64,40.38,40.64,321700.0,25.7222,25.8814,25.7159,25.8814,321700.0
2005-09-07 09:35:00,40.63,40.8,40.63,40.71,194800.0,25.8751,25.9833,25.8751,25.926,194800.0
2005-09-07 09:40:00,40.7,40.76,40.66,40.68,112800.0,25.9197,25.9579,25.8942,25.9069,112800.0
2005-09-07 09:45:00,40.68,40.71,40.61,40.7,122600.0,25.9069,25.926,25.8623,25.9197,122600.0
2005-09-07 09:50:00,40.69,40.71,40.65,40.68,211100.0,25.9133,25.926,25.8878,25.9069,211100.0
2005-09-07 09:55:00,40.68,40.72,40.68,40.71,128100.0,25.9069,25.9324,25.9069,25.926,128100.0
2005-09-07 10:00:00,40.71,40.77,40.68,40.75,258300.0,25.926,25.9642,25.9069,25.9515,258300.0
2005-09-07 10:05:00,40.75,40.76,40.71,40.72,138700.0,25.9515,25.9579,25.926,25.9324,138700.0
2005-09-07 10:10:00,40.73,40.76,40.71,40.76,161200.0,25.9388,25.9579,25.926,25.9579,161200.0
2005-09-07 10:15:00,40.75,40.75,40.71,40.73,82300.0,25.9515,25.9515,25.926,25.9388,82300.0
2005-09-07 10:20:00,40.74,40.76,40.71,40.76,83900.0,25.9451,25.9579,25.926,25.9579,83900.0
2005-09-07 10:25:00,40.76,40.78,40.73,40.76,164500.0,25.9579,25.9706,25.9388,25.9579,164500.0
2005-09-07 10:30:00,40.76,40.81,40.74,40.76,171000.0,25.9579,25.9897,25.9451,25.9579,171000.0
2005-09-07 10:35:00,40.75,40.83,40.74,40.79,531600.0,25.9515,26.0024,25.9451,25.977,531600.0
2005-09-07 10:40:00,40.79,40.85,40.78,40.81,155200.0,25.977,26.0152,25.9706,25.9897,155200.0
2005-09-07 10:45:00,40.8,40.82,40.73,40.73,51700.0,25.9833,25.9961,25.9388,25.9388,51700.0
2005-09-07 10:50:00,40.73,40.85,40.72,40.72,201600.0,25.9388,26.0152,25.9324,25.9324,201600.0
2005-09-07 10:55:00,40.73,40.77,40.71,40.75,184600.0,25.9388,25.9642,25.926,25.9515,184600.0
2005-09-07 11:00:00,40.76,40.83,40.7,40.79,310800.0,25.9579,26.0024,25.9197,25.977,310800.0
2005-09-07 11:05:00,40.78,40.78,40.71,40.72,66500.0,25.9706,25.9706,25.926,25.9324,66500.0
2005-09-07 11:10:00,40.72,40.75,40.71,40.72,39100.0,25.9324,25.9515,25.926,25.9324,39100.0
2005-09-07 11:15:00,40.72,40.73,40.7,40.72,52200.0,25.9324,25.9388,25.9197,25.9324,52200.0
2005-09-07 11:20:00,40.72,40.74,40.72,40.73,33900.0,25.9324,25.9451,25.9324,25.9388,33900.0
2005-09-07 11:25:00,40.73,40.74,40.7,40.72,105800.0,25.9388,25.9451,25.9197,25.9324,105800.0
2005-09-07 11:30:00,40.72,40.73,40.7,40.71,494800.0,25.9324,25.9388,25.9197,25.926,494800.0
2005-09-07 11:35:00,40.72,40.72,40.7,40.71,7900.0,25.9324,25.9324,25.9197,25.926,7900.0
2005-09-07 11:40:00,40.71,40.72,40.7,40.72,46100.0,25.926,25.9324,25.9197,25.9324,46100.0
2005-09-07 11:45:00,40.71,40.72,40.71,40.72,94600.0,25.926,25.9324,25.926,25.9324,94600.0
2005-09-07 11:50:00,40.72,40.73,40.7,40.72,57000.0,25.9324,25.9388,25.9197,25.9324,57000.0
2005-09-07 11:55:00,40.71,40.72,40.7,40.71,14700.0,25.926,25.9324,25.9197,25.926,14700.0
2005-09-07 12:00:00,40.71,40.72,40.71,40.71,29900.0,25.926,25.9324,25.926,25.926,29900.0
2005-09-07 12:05:00,40.71,40.72,40.71,40.71,9500.0,25.926,25.9324,25.926,25.926,9500.0
2005-09-07 12:10:00,40.72,40.72,40.7,40.71,20200.0,25.9324,25.9324,25.9197,25.926,20200.0
2005-09-07 12:15:00,40.72,40.73,40.71,40.71,38400.0,25.9324,25.9388,25.926,25.926,38400.0
2005-09-07 12:20:00,40.72,40.73,40.7,40.72,27300.0,25.9324,25.9388,25.9197,25.9324,27300.0
2005-09-07 12:25:00,40.71,40.72,40.71,40.71,46000.0,25.926,25.9324,25.926,25.926,46000.0
2005-09-07 12:30:00,40.71,40.72,40.7,40.71,64100.0,25.926,25.9324,25.9197,25.926,64100.0
2005-09-07 12:35:00,40.72,40.72,40.7,40.71,26800.0,25.9324,25.9324,25.9197,25.926,26800.0
2005-09-07 12:40:00,40.71,40.72,40.62,40.62,72500.0,25.926,25.9324,25.8687,25.8687,72500.0
2005-09-07 12:45:00,40.62,40.65,40.6,40.65,44200.0,25.8687,25.8878,25.856,25.8878,44200.0
2005-09-07 12:50:00,40.65,40.71,40.64,40.7,45400.0,25.8878,25.926,25.8814,25.9197,45400.0
2005-09-07 12:55:00,40.71,40.72,40.7,40.7,35500.0,25.926,25.9324,25.9197,25.9197,35500.0
2005-09-07 13:00:00,40.7,40.71,40.59,40.7,128100.0,25.9197,25.926,25.8496,25.9197,128100.0
2005-09-07 13:05:00,40.7,40.72,40.67,40.7,54300.0,25.9197,25.9324,25.9005,25.9197,54300.0
2005-09-07 13:10:00,40.7,40.73,40.69,40.71,74400.0,25.9197,25.9388,25.9133,25.926,74400.0
2005-09-07 13:15:00,40.72,40.73,40.7,40.71,59400.0,25.9324,25.9388,25.9197,25.926,59400.0
2005-09-07 13:20:00,40.71,40.72,40.7,40.71,91800.0,25.926,25.9324,25.9197,25.926,91800.0
2005-09-07 13:25:00,40.71,40.71,40.69,40.71,111300.0,25.926,25.926,25.9133,25.926,111300.0
2005-09-07 13:30:00,40.71,40.72,40.63,40.65,71800.0,25.926,25.9324,25.8751,25.8878,71800.0
2005-09-07 13:35:00,40.65,40.69,40.65,40.68,27400.0,25.8878,25.9133,25.8878,25.9069,27400.0
2005-09-07 13:40:00,40.67,40.69,40.67,40.69,16700.0,25.9005,25.9133,25.9005,25.9133,16700.0
2005-09-07 13:45:00,40.69,40.7,40.68,40.68,29500.0,25.9133,25.9197,25.9069,25.9069,29500.0
2005-09-07 13:50:00,40.68,40.7,40.64,40.7,60300.0,25.9069,25.9197,25.8814,25.9197,60300.0
2005-09-07 13:55:00,40.7,40.71,40.68,40.69,28300.0,25.9197,25.926,25.9069,25.9133,28300.0
2005-09-07 14:00:00,40.7,40.71,40.65,40.69,81900.0,25.9197,25.926,25.8878,25.9133,81900.0
2005-09-07 14:05:00,40.68,40.75,40.68,40.74,200700.0,25.9069,25.9515,25.9069,25.9451,200700.0
2005-09-07 14:10:00,40.73,40.73,40.69,40.69,48400.0,25.9388,25.9388,25.9133,25.9133,48400.0
2005-09-07 14:15:00,40.69,40.69,40.63,40.63,78400.0,25.9133,25.9133,25.8751,25.8751,78400.0
2005-09-07 14:20:00,40.63,40.68,40.61,40.62,45300.0,25.8751,25.9069,25.8623,25.8687,45300.0
2005-09-07 14:25:00,40.61,40.63,40.51,40.55,168900.0,25.8623,25.8751,25.7987,25.8241,168900.0
2005-09-07 14:30:00,40.55,40.56,40.45,40.49,118100.0,25.8241,25.8305,25.7604,25.7859,118100.0
2005-09-07 14:35:00,40.5,40.6,40.47,40.59,70900.0,25.7923,25.856,25.7732,25.8496,70900.0
2005-09-07 14:40:00,40.59,40.64,40.58,40.64,55900.0,25.8496,25.8814,25.8432,25.8814,55900.0
2005-09-07 14:45:00,40.64,40.69,40.58,40.68,74500.0,25.8814,25.9133,25.8432,25.9069,74500.0
2005-09-07 14:50:00,40.68,40.69,40.65,40.65,32900.0,25.9069,25.9133,25.8878,25.8878,32900.0
2005-09-07 14:55:00,40.65,40.65,40.6,40.61,76700.0,25.8878,25.8878,25.856,25.8623,76700.0
2005-09-07 15:00:00,40.61,40.61,40.49,40.51,74400.0,25.8623,25.8623,25.7859,25.7987,74400.0
2005-09-07 15:05:00,40.52,40.61,40.52,40.56,64700.0,25.805,25.8623,25.805,25.8305,64700.0
2005-09-07 15:10:00,40.56,40.62,40.54,40.57,114600.0,25.8305,25.8687,25.8178,25.8369,114600.0
2005-09-07 15:15:00,40.57,40.61,40.53,40.61,88200.0,25.8369,25.8623,25.8114,25.8623,88200.0
2005-09-07 15:20:00,40.62,40.65,40.59,40.59,100600.0,25.8687,25.8878,25.8496,25.8496,100600.0
2005-09-07 15:25:00,40.59,40.6,40.56,40.6,97900.0,25.8496,25.856,25.8305,25.856,97900.0
2005-09-07 15:30:00,40.6,40.62,40.55,40.6,85400.0,25.856,25.8687,25.8241,25.856,85400.0
2005-09-07 15:35:00,40.59,40.66,40.56,40.58,113400.0,25.8496,25.8942,25.8305,25.8432,113400.0
2005-09-07 15:40:00,40.57,40.58,40.51,40.51,109900.0,25.8369,25.8432,25.7987,25.7987,109900.0
2005-09-07 15:45:00,40.51,40.53,40.41,40.42,234100.0,25.7987,25.8114,25.735,25.7413,234100.0
2005-09-07 15:50:00,40.42,40.55,40.42,40.48,321500.0,25.7413,25.8241,25.7413,25.7795,321500.0
2005-09-07 15:55:00,40.47,40.6,40.43,40.59,430900.0,25.7732,25.856,25.7477,25.8496,430900.0
2005-09-08 09:30:00,40.96,41.0,40.71,40.95,816500.0,26.0852,26.1107,25.926,26.0789,816500.0
2005-09-08 09:35:00,40.95,40.98,40.7,40.87,206100.0,26.0789,26.098,25.9197,26.0279,206100.0
2005-09-08 09:40:00,40.86,40.97,40.84,40.87,222900.0,26.0215,26.0916,26.0088,26.0279,222900.0
2005-09-08 09:45:00,40.87,40.9,40.81,40.86,150700.0,26.0279,26.047,25.9897,26.0215,150700.0
2005-09-08 09:50:00,40.86,40.88,40.82,40.86,163500.0,26.0215,26.0343,25.9961,26.0215,163500.0
2005-09-08 09:55:00,40.86,40.93,40.84,40.93,137500.0,26.0215,26.0661,26.0088,26.0661,137500.0
2005-09-08 10:00:00,40.93,41.19,40.92,41.15,917300.0,26.0661,26.2317,26.0598,26.2062,917300.0
2005-09-08 10:05:00,41.15,41.3,41.09,41.3,382000.0,26.2062,26.3018,26.168,26.3018,382000.0
2005-09-08 10:10:00,41.3,41.3,41.2,41.25,233200.0,26.3018,26.3018,26.2381,26.2699,233200.0
2005-09-08 10:15:00,41.25,41.3,41.23,41.23,220700.0,26.2699,26.3018,26.2572,26.2572,220700.0
2005-09-08 10:20:00,41.23,41.33,41.18,41.3,298900.0,26.2572,26.3209,26.2253,26.3018,298900.0
2005-09-08 10:25:00,41.3,41.35,41.13,41.34,208600.0,26.3018,26.3336,26.1935,26.3272,208600.0
2005-09-08 10:30:00,41.34,41.43,41.31,41.36,359600.0,26.3272,26.3845,26.3081,26.34,359600.0
2005-09-08 10:35:00,41.37,41.5,41.37,41.48,297000.0,26.3463,26.4291,26.3463,26.4164,297000.0
2005-09-08 10:40:00,41.48,41.5,41.41,41.44,339500.0,26.4164,26.4291,26.3718,26.3909,339500.0
2005-09-08 10:45:00,41.45,41.47,41.35,41.46,189400.0,26.3973,26.41,26.3336,26.4037,189400.0
2005-09-08 10:50:00,41.45,41.49,41.37,41.43,142200.0,26.3973,26.4228,26.3463,26.3845,142200.0
2005-09-08 10:55:00,41.43,41.48,41.36,41.46,287500.0,26.3845,26.4164,26.34,26.4037,287500.0
2005-09-08 11:00:00,41.46,41.46,41.36,41.45,143100.0,26.4037,26.4037,26.34,26.3973,143100.0
2005-09-08 11:05:00,41.46,41.5,41.43,41.5,220400.0,26.4037,26.4291,26.3845,26.4291,220400.0
2005-09-08 11:10:00,41.49,41.65,41.49,41.58,353500.0,26.4228,26.5247,26.4228,26.4801,353500.0
2005-09-08 11:15:00,41.57,41.59,41.48,41.59,149300.0,26.4737,26.4864,26.4164,26.4864,149300.0
2005-09-08 11:20:00,41.59,41.66,41.56,41.64,110000.0,26.4864,26.531,26.4673,26.5183,110000.0
2005-09-08 11:25:00,41.64,41.79,41.63,41.78,316000.0,26.5183,26.6138,26.5119,26.6074,316000.0
2005-09-08 11:30:00,41.79,41.91,41.72,41.89,370600.0,26.6138,26.6902,26.5692,26.6775,370600.0
2005-09-08 11:35:00,41.89,41.91,41.84,41.84,104900.0,26.6775,26.6902,26.6457,26.6457,104900.0
2005-09-08 11:40:00,41.84,41.88,41.62,41.79,325500.0,26.6457,26.6711,26.5056,26.6138,325500.0
2005-09-08 11:45:00,41.79,41.82,41.76,41.78,120800.0,26.6138,26.6329,26.5947,26.6074,120800.0
2005-09-08 11:50:00,41.78,41.8,41.68,41.71,334500.0,26.6074,26.6202,26.5438,26.5629,334500.0
2005-09-08 11:55:00,41.72,41.74,41.65,41.66,190100.0,26.5692,26.582,26.5247,26.531,190100.0
2005-09-08 12:00:00,41.66,41.68,41.65,41.66,88500.0,26.531,26.5438,26.5247,26.531,88500.0
2005-09-08 12:05:00,41.66,41.68,41.6,41.61,82300.0,26.531,26.5438,26.4928,26.4992,82300.0
2005-09-08 12:10:00,41.6,41.65,41.57,41.6,146800.0,26.4928,26.5247,26.4737,26.4928,146800.0
2005-09-08 12:15:00,41.6,41.71,41.59,41.7,148800.0,26.4928,26.5629,26.4864,26.5565,148800.0
2005-09-08 12:20:00,41.7,41.77,41.69,41.75,89200.0,26.5565,26.6011,26.5501,26.5883,89200.0
2005-09-08 12:25:00,41.75,41.78,41.73,41.76,63200.0,26.5883,26.6074,26.5756,26.5947,63200.0
2005-09-08 12:30:00,41.75,41.76,41.68,41.76,87100.0,26.5883,26.5947,26.5438,26.5947,87100.0
2005-09-08 12:35:00,41.76,41.8,41.73,41.76,249200.0,26.5947,26.6202,26.5756,26.5947,249200.0
2005-09-08 12:40:00,41.78,41.81,41.74,41.8,174800.0,26.6074,26.6266,26.582,26.6202,174800.0
2005-09-08 12:45:00,41.8,41.85,41.71,41.83,95000.0,26.6202,26.652,26.5629,26.6393,95000.0
2005-09-08 12:50:00,41.83,41.86,41.78,41.85,95600.0,26.6393,26.6584,26.6074,26.652,95600.0
2005-09-08 12:55:00,41.84,41.84,41.8,41.82,43300.0,26.6457,26.6457,26.6202,26.6329,43300.0
2005-09-08 13:00:00,41.82,41.82,41.77,41.81,58200.0,26.6329,26.6329,26.6011,26.6266,58200.0
2005-09-08 13:05:00,41.8,41.81,41.77,41.79,53700.0,26.6202,26.6266,26.6011,26.6138,53700.0
2005-09-08 13:10:00,41.79,41.8,41.76,41.79,236500.0,26.6138,26.6202,26.5947,26.6138,236500.0
2005-09-08 13:15:00,41.8,41.85,41.79,41.84,64500.0,26.6202,26.652,26.6138,26.6457,64500.0
2005-09-08 13:20:00,41.84,41.88,41.81,41.84,119600.0,26.6457,26.6711,26.6266,26.6457,119600.0
2005-09-08 13:25:00,41.84,41.89,41.83,41.88,113400.0,26.6457,26.6775,26.6393,26.6711,113400.0
2005-09-08 13:30:00,41.88,41.9,41.85,41.89,295700.0,26.6711,26.6839,26.652,26.6775,295700.0
2005-09-08 13:35:00,41.88,41.89,41.85,41.86,90200.0,26.6711,26.6775,26.652,26.6584,90200.0
2005-09-08 13:40:00,41.87,41.87,41.81,41.87,83000.0,26.6648,26.6648,26.6266,26.6648,83000.0
2005-09-08 13:45:00,41.87,41.87,41.75,41.76,78400.0,26.6648,26.6648,26.5883,26.5947,78400.0
2005-09-08 13:50:00,41.75,41.76,41.7,41.74,177600.0,26.5883,26.5947,26.5565,26.582,177600.0
2005-09-08 13:55:00,41.74,41.85,41.74,41.81,132300.0,26.582,26.652,26.582,26.6266,132300.0
2005-09-08 14:00:00,41.8,41.85,41.77,41.85,130900.0,26.6202,26.652,26.6011,26.652,130900.0
2005-09-08 14:05:00,41.85,41.9,41.84,41.84,109100.0,26.652,26.6839,26.6457,26.6457,109100.0
2005-09-08 14:10:00,41.84,41.94,41.83,41.93,204500.0,26.6457,26.7093,26.6393,26.703,204500.0
2005-09-08 14:15:00,41.94,41.94,41.82,41.89,287300.0,26.7093,26.7093,26.6329,26.6775,287300.0
2005-09-08 14:20:00,41.89,41.94,41.85,41.88,203700.0,26.6775,26.7093,26.652,26.6711,203700.0
2005-09-08 14:25:00,41.89,41.89,41.81,41.86,180600.0,26.6775,26.6775,26.6266,26.6584,180600.0
2005-09-08 14:30:00,41.86,41.89,41.83,41.88,131100.0,26.6584,26.6775,26.6393,26.6711,131100.0
2005-09-08 14:35:00,41.89,41.94,41.87,41.92,143400.0,26.6775,26.7093,26.6648,26.6966,143400.0
2005-09-08 14:40:00,41.92,41.97,41.89,41.96,212600.0,26.6966,26.7284,26.6775,26.7221,212600.0
2005-09-08 14:45:00,41.96,41.97,41.92,41.93,203200.0,26.7221,26.7284,26.6966,26.703,203200.0
2005-09-08 14:50:00,41.93,41.94,41.88,41.9,103500.0,26.703,26.7093,26.6711,26.6839,103500.0
2005-09-08 14:55:00,41.91,41.91,41.86,41.89,164200.0,26.6902,26.6902,26.6584,26.6775,164200.0
2005-09-08 15:00:00,41.89,41.9,41.74,41.86,253900.0,26.6775,26.6839,26.582,26.6584,253900.0
2005-09-08 15:05:00,41.87,41.88,41.76,41.81,149300.0,26.6648,26.6711,26.5947,26.6266,149300.0
2005-09-08 15:10:00,41.81,41.81,41.69,41.69,254300.0,26.6266,26.6266,26.5501,26.5501,254300.0
2005-09-08 15:15:00,41.7,41.71,41.6,41.6,287400.0,26.5565,26.5629,26.4928,26.4928,287400.0
2005-09-08 15:20:00,41.6,41.67,41.6,41.66,167300.0,26.4928,26.5374,26.4928,26.531,167300.0
2005-09-08 15:25:00,41.66,41.77,41.65,41.73,174800.0,26.531,26.6011,26.5247,26.5756,174800.0
2005-09-08 15:30:00,41.74,41.83,41.72,41.8,186200.0,26.582,26.6393,26.5692,26.6202,186200.0
2005-09-08 15:35:00,41.81,41.83,41.79,41.79,131400.0,26.6266,26.6393,26.6138,26.6138,131400.0
2005-09-08 15:40:00,41.8,41.82,41.74,41.77,246400.0,26.6202,26.6329,26.582,26.6011,246400.0
2005-09-08 15:45:00,41.77,41.86,41.75,41.76,262500.0,26.6011,26.6584,26.5883,26.5947,262500.0
2005-09-08 15:50:00,41.76,41.8,41.72,41.75,267700.0,26.5947,26.6202,26.5692,26.5883,267700.0
2005-09-08 15:55:00,41.75,41.76,41.68,41.73,576600.0,26.5883,26.5947,26.5438,26.5756,576600.0
2005-09-09 09:30:00,41.76,42.01,41.75,41.95,633000.0,26.5947,26.7539,26.5883,26.7157,633000.0
2005-09-09 09:35:00,41.95,41.98,41.85,41.86,197000.0,26.7157,26.7348,26.652,26.6584,197000.0
2005-09-09 09:40:00,41.87,41.87,41.61,41.64,229800.0,26.6648,26.6648,26.4992,26.5183,229800.0
2005-09-09 09:45:00,41.63,41.64,41.36,41.52,308700.0,26.5119,26.5183,26.34,26.4419,308700.0
2005-09-09 09:50:00,41.52,41.55,41.44,41.45,114500.0,26.4419,26.461,26.3909,26.3973,114500.0
2005-09-09 09:55:00,41.44,41.56,41.44,41.51,144800.0,26.3909,26.4673,26.3909,26.4355,144800.0
2005-09-09 10:00:00,41.51,41.76,41.47,41.73,318400.0,26.4355,26.5947,26.41,26.5756,318400.0
2005-09-09 10:05:00,41.74,41.75,41.7,41.72,137000.0,26.582,26.5883,26.5565,26.5692,137000.0
2005-09-09 10:10:00,41.73,41.78,41.71,41.74,97100.0,26.5756,26.6074,26.5629,26.582,97100.0
2005-09-09 10:15:00,41.75,41.8,41.74,41.77,151400.0,26.5883,26.6202,26.582,26.6011,151400.0
2005-09-09 10:20:00,41.78,41.85,41.71,41.82,184500.0,26.6074,26.652,26.5629,26.6329,184500.0
2005-09-09 10:25:00,41.82,41.84,41.79,41.84,189900.0,26.6329,26.6457,26.6138,26.6457,189900.0
2005-09-09 10:30:00,41.81,41.84,41.8,41.82,112100.0,26.6266,26.6457,26.6202,26.6329,112100.0
2005-09-09 10:35:00,41.83,41.85,41.8,41.83,41800.0,26.6393,26.652,26.6202,26.6393,41800.0
2005-09-09 10:40:00,41.84,41.84,41.71,41.82,136500.0,26.6457,26.6457,26.5629,26.6329,136500.0
2005-09-09 10:45:00,41.82,41.84,41.81,41.83,129000.0,26.6329,26.6457,26.6266,26.6393,129000.0
2005-09-09 10:50:00,41.83,41.85,41.82,41.82,117200.0,26.6393,26.652,26.6329,26.6329,117200.0
2005-09-09 10:55:00,41.82,41.86,41.81,41.84,95100.0,26.6329,26.6584,26.6266,26.6457,95100.0
2005-09-09 11:00:00,41.83,41.88,41.82,41.88,181500.0,26.6393,26.6711,26.6329,26.6711,181500.0
2005-09-09 11:05:00,41.87,41.9,41.86,41.9,84700.0,26.6648,26.6839,26.6584,26.6839,84700.0
2005-09-09 11:10:00,41.9,41.97,41.89,41.93,117500.0,26.6839,26.7284,26.6775,26.703,117500.0
2005-09-09 11:15:00,41.93,41.97,41.92,41.97,105900.0,26.703,26.7284,26.6966,26.7284,105900.0
2005-09-09 11:20:00,41.97,41.98,41.93,41.97,154800.0,26.7284,26.7348,26.703,26.7284,154800.0
2005-09-09 11:25:00,41.97,41.99,41.96,41.99,111200.0,26.7284,26.7412,26.7221,26.7412,111200.0
2005-09-09 11:30:00,41.99,42.02,41.98,42.02,360200.0,26.7412,26.7603,26.7348,26.7603,360200.0
2005-09-09 11:35:00,42.02,42.04,42.0,42.03,474400.0,26.7603,26.773,26.7476,26.7667,474400.0
2005-09-09 11:40:00,42.03,42.24,42.02,42.23,332700.0,26.7667,26.9004,26.7603,26.894,332700.0
2005-09-09 11:45:00,42.23,42.24,42.16,42.16,152100.0,26.894,26.9004,26.8494,26.8494,152100.0
2005-09-09 11:50:00,42.17,42.57,42.16,42.25,309700.0,26.8558,27.1106,26.8494,26.9068,309700.0
2005-09-09 11:55:00,42.26,42.57,42.24,42.39,431100.0,26.9131,27.1106,26.9004,26.9959,431100.0
2005-09-09 12:00:00,42.38,42.43,42.38,42.39,235200.0,26.9896,27.0214,26.9896,26.9959,235200.0
2005-09-09 12:05:00,42.39,42.42,42.39,42.41,94100.0,26.9959,27.015,26.9959,27.0087,94100.0
2005-09-09 12:10:00,42.41,42.5,42.41,42.45,225300.0,27.0087,27.066,27.0087,27.0341,225300.0
2005-09-09 12:15:00,42.44,42.48,42.43,42.48,128600.0,27.0278,27.0532,27.0214,27.0532,128600.0
2005-09-09 12:20:00,42.48,42.55,42.47,42.51,293000.0,27.0532,27.0978,27.0469,27.0723,293000.0
2005-09-09 12:25:00,42.5,42.6,42.5,42.6,234000.0,27.066,27.1297,27.066,27.1297,234000.0
2005-09-09 12:30:00,42.6,42.66,42.57,42.58,192400.0,27.1297,27.1679,27.1106,27.1169,192400.0
2005-09-09 12:35:00,42.57,42.62,42.54,42.59,151500.0,27.1106,27.1424,27.0914,27.1233,151500.0
2005-09-09 12:40:00,42.59,42.65,42.57,42.6,108000.0,27.1233,27.1615,27.1106,27.1297,108000.0
2005-09-09 12:45:00,42.6,42.65,42.6,42.64,158900.0,27.1297,27.1615,27.1297,27.1551,158900.0
2005-09-09 12:50:00,42.63,42.68,42.63,42.66,96900.0,27.1488,27.1806,27.1488,27.1679,96900.0
2005-09-09 12:55:00,42.66,42.67,42.59,42.66,315600.0,27.1679,27.1742,27.1233,27.1679,315600.0
2005-09-09 13:00:00,42.66,42.67,42.65,42.66,464700.0,27.1679,27.1742,27.1615,27.1679,464700.0
2005-09-09 13:05:00,42.66,42.66,42.63,42.66,643300.0,27.1679,27.1679,27.1488,27.1679,643300.0
2005-09-09 13:10:00,42.65,42.74,42.65,42.74,196000.0,27.1615,27.2188,27.1615,27.2188,196000.0
2005-09-09 13:15:00,42.73,42.8,42.7,42.8,331800.0,27.2124,27.257,27.1933,27.257,331800.0
2005-09-09 13:20:00,42.8,42.89,42.8,42.87,229700.0,27.257,27.3143,27.257,27.3016,229700.0
2005-09-09 13:25:00,42.87,42.91,42.86,42.9,217400.0,27.3016,27.3271,27.2952,27.3207,217400.0
2005-09-09 13:30:00,42.9,42.92,42.85,42.88,474300.0,27.3207,27.3335,27.2889,27.308,474300.0
2005-09-09 13:35:00,42.88,42.88,42.85,42.85,100700.0,27.308,27.308,27.2889,27.2889,100700.0
2005-09-09 13:40:00,42.85,42.89,42.85,42.88,149200.0,27.2889,27.3143,27.2889,27.308,149200.0
2005-09-09 13:45:00,42.89,42.92,42.88,42.9,176300.0,27.3143,27.3335,27.308,27.3207,176300.0
2005-09-09 13:50:00,42.91,42.91,42.89,42.89,56800.0,27.3271,27.3271,27.3143,27.3143,56800.0
2005-09-09 13:55:00,42.9,42.9,42.88,42.89,43400.0,27.3207,27.3207,27.308,27.3143,43400.0
2005-09-09 14:00:00,42.89,42.89,42.85,42.87,173800.0,27.3143,27.3143,27.2889,27.3016,173800.0
2005-09-09 14:05:00,42.87,42.88,42.65,42.84,169600.0,27.3016,27.308,27.1615,27.2825,169600.0
2005-09-09 14:10:00,42.83,42.86,42.82,42.84,188700.0,27.2761,27.2952,27.2698,27.2825,188700.0
2005-09-09 14:15:00,42.83,42.88,42.79,42.88,273400.0,27.2761,27.308,27.2507,27.308,273400.0
2005-09-09 14:20:00,42.87,42.89,42.86,42.88,189300.0,27.3016,27.3143,27.2952,27.308,189300.0
2005-09-09 14:25:00,42.88,42.9,42.86,42.89,181200.0,27.308,27.3207,27.2952,27.3143,181200.0
2005-09-09 14:30:00,42.89,42.9,42.85,42.87,223800.0,27.3143,27.3207,27.2889,27.3016,223800.0
2005-09-09 14:35:00,42.87,42.89,42.84,42.87,197400.0,27.3016,27.3143,27.2825,27.3016,197400.0
2005-09-09 14:40:00,42.86,42.87,42.79,42.8,182600.0,27.2952,27.3016,27.2507,27.257,182600.0
2005-09-09 14:45:00,42.81,42.89,42.8,42.88,131300.0,27.2634,27.3143,27.257,27.308,131300.0
2005-09-09 14:50:00,42.89,42.91,42.88,42.9,132000.0,27.3143,27.3271,27.308,27.3207,132000.0
2005-09-09 14:55:00,42.91,42.95,42.9,42.92,215500.0,27.3271,27.3526,27.3207,27.3335,215500.0
2005-09-09 15:00:00,42.93,42.95,42.92,42.93,160500.0,27.3398,27.3526,27.3335,27.3398,160500.0
2005-09-09 15:05:00,42.93,42.94,42.9,42.9,255600.0,27.3398,27.3462,27.3207,27.3207,255600.0
2005-09-09 15:10:00,42.9,42.96,42.9,42.92,233500.0,27.3207,27.3589,27.3207,27.3335,233500.0
2005-09-09 15:15:00,42.92,42.92,42.87,42.88,180100.0,27.3335,27.3335,27.3016,27.308,180100.0
2005-09-09 15:20:00,42.88,42.9,42.88,42.88,190800.0,27.308,27.3207,27.308,27.308,190800.0
2005-09-09 15:25:00,42.88,42.88,42.85,42.88,214400.0,27.308,27.308,27.2889,27.308,214400.0
2005-09-09 15:30:00,42.88,42.88,42.85,42.87,300700.0,27.308,27.308,27.2889,27.3016,300700.0
2005-09-09 15:35:00,42.88,42.88,42.86,42.87,155900.0,27.308,27.308,27.2952,27.3016,155900.0
2005-09-09 15:40:00,42.87,42.89,42.8,42.82,416600.0,27.3016,27.3143,27.257,27.2698,416600.0
2005-09-09 15:45:00,42.82,42.88,42.8,42.85,511900.0,27.2698,27.308,27.257,27.2889,511900.0
2005-09-09 15:50:00,42.86,42.86,42.78,42.8,564400.0,27.2952,27.2952,27.2443,27.257,564400.0
2005-09-09 15:55:00,42.79,42.81,42.74,42.81,698100.0,27.2507,27.2634,27.2188,27.2634,698100.0
2005-09-12 09:30:00,42.48,42.61,42.43,42.45,649200.0,27.0532,27.136,27.0214,27.0341,649200.0
2005-09-12 09:35:00,42.47,42.49,42.24,42.29,238300.0,27.0469,27.0596,26.9004,26.9322,238300.0
2005-09-12 09:40:00,42.28,42.56,42.27,42.48,432800.0,26.9259,27.1042,26.9195,27.0532,432800.0
2005-09-12 09:45:00,42.49,42.57,42.49,42.52,249500.0,27.0596,27.1106,27.0596,27.0787,249500.0
2005-09-12 09:50:00,42.52,42.66,42.39,42.64,269900.0,27.0787,27.1679,26.9959,27.1551,269900.0
2005-09-12 09:55:00,42.63,42.7,42.58,42.6,227300.0,27.1488,27.1933,27.1169,27.1297,227300.0
2005-09-12 10:00:00,42.6,42.6,42.48,42.49,172900.0,27.1297,27.1297,27.0532,27.0596,172900.0
2005-09-12 10:05:00,42.48,42.52,42.36,42.52,236300.0,27.0532,27.0787,26.9768,27.0787,236300.0
2005-09-12 10:10:00,42.52,42.52,42.4,42.45,128100.0,27.0787,27.0787,27.0023,27.0341,128100.0
2005-09-12 10:15:00,42.44,42.54,42.42,42.51,124500.0,27.0278,27.0914,27.015,27.0723,124500.0
2005-09-12 10:20:00,42.51,42.6,42.49,42.59,106000.0,27.0723,27.1297,27.0596,27.1233,106000.0
2005-09-12 10:25:00,42.59,42.59,42.56,42.57,50300.0,27.1233,27.1233,27.1042,27.1106,50300.0
2005-09-12 10:30:00,42.57,42.57,42.52,42.53,101700.0,27.1106,27.1106,27.0787,27.0851,101700.0
2005-09-12 10:35:00,42.52,42.53,42.44,42.44,101800.0,27.0787,27.0851,27.0278,27.0278,101800.0
2005-09-12 10:40:00,42.44,42.48,42.44,42.48,161000.0,27.0278,27.0532,27.0278,27.0532,161000.0
2005-09-12 10:45:00,42.48,42.53,42.47,42.51,216500.0,27.0532,27.0851,27.0469,27.0723,216500.0
2005-09-12 10:50:00,42.51,42.51,42.44,42.46,76400.0,27.0723,27.0723,27.0278,27.0405,76400.0
2005-09-12 10:55:00,42.46,42.47,42.43,42.44,76800.0,27.0405,27.0469,27.0214,27.0278,76800.0
2005-09-12 11:00:00,42.43,42.44,42.37,42.37,103800.0,27.0214,27.0278,26.9832,26.9832,103800.0
2005-09-12 11:05:00,42.37,42.37,42.3,42.34,211800.0,26.9832,26.9832,26.9386,26.9641,211800.0
2005-09-12 11:10:00,42.34,42.35,42.29,42.34,80600.0,26.9641,26.9704,26.9322,26.9641,80600.0
2005-09-12 11:15:00,42.34,42.34,42.28,42.28,134500.0,26.9641,26.9641,26.9259,26.9259,134500.0
2005-09-12 11:20:00,42.29,42.3,42.25,42.26,118800.0,26.9322,26.9386,26.9068,26.9131,118800.0
2005-09-12 11:25:00,42.26,42.37,42.25,42.35,314700.0,26.9131,26.9832,26.9068,26.9704,314700.0
2005-09-12 11:30:00,42.36,42.4,42.34,42.4,106600.0,26.9768,27.0023,26.9641,27.0023,106600.0
2005-09-12 11:35:00,42.39,42.41,42.35,42.35,147900.0,26.9959,27.0087,26.9704,26.9704,147900.0
2005-09-12 11:40:00,42.35,42.38,42.35,42.36,47700.0,26.9704,26.9896,26.9704,26.9768,47700.0
2005-09-12 11:45:00,42.36,42.39,42.36,42.37,41500.0,26.9768,26.9959,26.9768,26.9832,41500.0
2005-09-12 11:50:00,42.36,42.37,42.34,42.35,114900.0,26.9768,26.9832,26.9641,26.9704,114900.0
2005-09-12 11:55:00,42.35,42.4,42.34,42.38,128600.0,26.9704,27.0023,26.9641,26.9896,128600.0
2005-09-12 12:00:00,42.38,42.42,42.35,42.41,90300.0,26.9896,27.015,26.9704,27.0087,90300.0
2005-09-12 12:05:00,42.42,42.49,42.42,42.49,110300.0,27.015,27.0596,27.015,27.0596,110300.0
2005-09-12 12:10:00,42.49,42.51,42.44,42.5,92800.0,27.0596,27.0723,27.0278,27.066,92800.0
2005-09-12 12:15:00,42.51,42.55,42.5,42.53,46100.0,27.0723,27.0978,27.066,27.0851,46100.0
2005-09-12 12:20:00,42.53,42.56,42.53,42.54,171800.0,27.0851,27.1042,27.0851,27.0914,171800.0
2005-09-12 12:25:00,42.53,42.57,42.53,42.56,25500.0,27.0851,27.1106,27.0851,27.1042,25500.0
2005-09-12 12:30:00,42.56,42.57,42.49,42.5,76200.0,27.1042,27.1106,27.0596,27.066,76200.0
2005-09-12 12:35:00,42.51,42.53,42.49,42.5,33600.0,27.0723,27.0851,27.0596,27.066,33600.0
2005-09-12 12:40:00,42.5,42.51,42.49,42.49,30700.0,27.066,27.0723,27.0596,27.0596,30700.0
2005-09-12 12:45:00,42.49,42.5,42.47,42.49,22900.0,27.0596,27.066,27.0469,27.0596,22900.0
2005-09-12 12:50:00,42.49,42.5,42.45,42.49,90600.0,27.0596,27.066,27.0341,27.0596,90600.0
2005-09-12 12:55:00,42.49,42.52,42.47,42.51,160500.0,27.0596,27.0787,27.0469,27.0723,160500.0
2005-09-12 13:00:00,42.5,42.58,42.5,42.56,72100.0,27.066,27.1169,27.066,27.1042,72100.0
2005-09-12 13:05:00,42.55,42.56,42.5,42.51,83400.0,27.0978,27.1042,27.066,27.0723,83400.0
2005-09-12 13:10:00,42.52,42.52,42.48,42.48,24000.0,27.0787,27.0787,27.0532,27.0532,24000.0
2005-09-12 13:15:00,42.49,42.5,42.47,42.49,43300.0,27.0596,27.066,27.0469,27.0596,43300.0
2005-09-12 13:20:00,42.48,42.5,42.48,42.49,15900.0,27.0532,27.066,27.0532,27.0596,15900.0
2005-09-12 13:25:00,42.5,42.5,42.47,42.49,54800.0,27.066,27.066,27.0469,27.0596,54800.0
2005-09-12 13:30:00,42.49,42.51,42.46,42.46,57400.0,27.0596,27.0723,27.0405,27.0405,57400.0
2005-09-12 13:35:00,42.46,42.48,42.44,42.48,45600.0,27.0405,27.0532,27.0278,27.0532,45600.0
2005-09-12 13:40:00,42.48,42.48,42.47,42.48,14600.0,27.0532,27.0532,27.0469,27.0532,14600.0
2005-09-12 13:45:00,42.47,42.48,42.46,42.48,27400.0,27.0469,27.0532,27.0405,27.0532,27400.0
2005-09-12 13:50:00,42.47,42.48,42.45,42.45,63200.0,27.0469,27.0532,27.0341,27.0341,63200.0
2005-09-12 13:55:00,42.45,42.46,42.42,42.42,46000.0,27.0341,27.0405,27.015,27.015,46000.0
2005-09-12 14:00:00,42.41,42.44,42.39,42.44,49500.0,27.0087,27.0278,26.9959,27.0278,49500.0
2005-09-12 14:05:00,42.44,42.44,42.35,42.36,79100.0,27.0278,27.0278,26.9704,26.9768,79100.0
2005-09-12 14:10:00,42.36,42.44,42.35,42.44,93200.0,26.9768,27.0278,26.9704,27.0278,93200.0
2005-09-12 14:15:00,42.44,42.44,42.37,42.39,60700.0,27.0278,27.0278,26.9832,26.9959,60700.0
2005-09-12 14:20:00,42.39,42.41,42.39,42.4,38700.0,26.9959,27.0087,26.9959,27.0023,38700.0
2005-09-12 14:25:00,42.4,42.41,42.36,42.38,39300.0,27.0023,27.0087,26.9768,26.9896,39300.0
2005-09-12 14:30:00,42.38,42.42,42.37,42.42,60800.0,26.9896,27.015,26.9832,27.015,60800.0
2005-09-12 14:35:00,42.41,42.45,42.41,42.45,110700.0,27.0087,27.0341,27.0087,27.0341,110700.0
2005-09-12 14:40:00,42.45,42.47,42.44,42.44,29100.0,27.0341,27.0469,27.0278,27.0278,29100.0
2005-09-12 14:45:00,42.45,42.52,42.44,42.51,82800.0,27.0341,27.0787,27.0278,27.0723,82800.0
2005-09-12 14:50:00,42.52,42.56,42.5,42.56,81000.0,27.0787,27.1042,27.066,27.1042,81000.0
2005-09-12 14:55:00,42.55,42.63,42.55,42.63,72600.0,27.0978,27.1488,27.0978,27.1488,72600.0
2005-09-12 15:00:00,42.62,42.63,42.49,42.5,112900.0,27.1424,27.1488,27.0596,27.066,112900.0
2005-09-12 15:05:00,42.5,42.51,42.48,42.51,40900.0,27.066,27.0723,27.0532,27.0723,40900.0
2005-09-12 15:10:00,42.5,42.58,42.5,42.57,72400.0,27.066,27.1169,27.066,27.1106,72400.0
2005-09-12 15:15:00,42.57,42.64,42.57,42.62,102600.0,27.1106,27.1551,27.1106,27.1424,102600.0
2005-09-12 15:20:00,42.62,42.63,42.59,42.59,107000.0,27.1424,27.1488,27.1233,27.1233,107000.0
2005-09-12 15:25:00,42.59,42.6,42.57,42.6,70600.0,27.1233,27.1297,27.1106,27.1297,70600.0
2005-09-12 15:30:00,42.6,42.6,42.53,42.54,58800.0,27.1297,27.1297,27.0851,27.0914,58800.0
2005-09-12 15:35:00,42.54,42.54,42.53,42.53,45300.0,27.0914,27.0914,27.0851,27.0851,45300.0
2005-09-12 15:40:00,42.53,42.54,42.49,42.5,145200.0,27.0851,27.0914,27.0596,27.066,145200.0
2005-09-12 15:45:00,42.49,42.5,42.49,42.49,98000.0,27.0596,27.066,27.0596,27.0596,98000.0
2005-09-12 15:50:00,42.49,42.62,42.49,42.57,353400.0,27.0596,27.1424,27.0596,27.1106,353400.0
2005-09-12 15:55:00,42.57,42.59,42.53,42.55,303800.0,27.1106,27.1233,27.0851,27.0978,303800.0
2005-09-13 09:30:00,42.55,42.96,42.43,42.91,639500.0,27.0978,27.3589,27.0214,27.3271,639500.0
2005-09-13 09:35:00,42.91,42.99,42.78,42.98,353400.0,27.3271,27.378,27.2443,27.3717,353400.0
2005-09-13 09:40:00,42.98,42.99,42.89,42.99,348600.0,27.3717,27.378,27.3143,27.378,348600.0
2005-09-13 09:45:00,42.98,43.09,42.97,43.05,621900.0,27.3717,27.4417,27.3653,27.4162,621900.0
2005-09-13 09:50:00,43.04,43.34,43.04,43.25,601600.0,27.4099,27.6009,27.4099,27.5436,601600.0
2005-09-13 09:55:00,43.26,43.3,43.16,43.17,248800.0,27.55,27.5755,27.4863,27.4927,248800.0
2005-09-13 10:00:00,43.17,43.23,43.15,43.15,241900.0,27.4927,27.5309,27.4799,27.4799,241900.0
2005-09-13 10:05:00,43.15,43.2,43.06,43.2,254100.0,27.4799,27.5118,27.4226,27.5118,254100.0
2005-09-13 10:10:00,43.2,43.2,43.09,43.16,123300.0,27.5118,27.5118,27.4417,27.4863,123300.0
2005-09-13 10:15:00,43.16,43.32,43.16,43.32,174600.0,27.4863,27.5882,27.4863,27.5882,174600.0
2005-09-13 10:20:00,43.33,43.35,43.2,43.3,127900.0,27.5946,27.6073,27.5118,27.5755,127900.0
2005-09-13 10:25:00,43.3,43.35,43.28,43.3,119400.0,27.5755,27.6073,27.5627,27.5755,119400.0
2005-09-13 10:30:00,43.3,43.32,43.25,43.26,89000.0,27.5755,27.5882,27.5436,27.55,89000.0
2005-09-13 10:35:00,43.26,43.26,43.13,43.21,156400.0,27.55,27.55,27.4672,27.5181,156400.0
2005-09-13 10:40:00,43.2,43.21,43.08,43.08,220400.0,27.5118,27.5181,27.4353,27.4353,220400.0
2005-09-13 10:45:00,43.07,43.12,42.93,43.01,352400.0,27.429,27.4608,27.3398,27.3908,352400.0
2005-09-13 10:50:00,43.0,43.0,42.88,42.95,222000.0,27.3844,27.3844,27.308,27.3526,222000.0
2005-09-13 10:55:00,42.94,43.0,42.92,43.0,246000.0,27.3462,27.3844,27.3335,27.3844,246000.0
2005-09-13 11:00:00,42.99,43.0,42.91,42.92,129400.0,27.378,27.3844,27.3271,27.3335,129400.0
2005-09-13 11:05:00,42.92,42.97,42.88,42.95,141200.0,27.3335,27.3653,27.308,27.3526,141200.0
2005-09-13 11:10:00,42.95,43.04,42.89,43.03,123000.0,27.3526,27.4099,27.3143,27.4035,123000.0
2005-09-13 11:15:00,43.03,43.09,43.03,43.04,91200.0,27.4035,27.4417,27.4035,27.4099,91200.0
2005-09-13 11:20:00,43.04,43.05,42.98,43.02,97500.0,27.4099,27.4162,27.3717,27.3971,97500.0
2005-09-13 11:25:00,43.0,43.03,42.94,42.99,119500.0,27.3844,27.4035,27.3462,27.378,119500.0
2005-09-13 11:30:00,42.99,43.01,42.98,43.01,77200.0,27.378,27.3908,27.3717,27.3908,77200.0
2005-09-13 11:35:00,43.01,43.05,42.97,42.99,92200.0,27.3908,27.4162,27.3653,27.378,92200.0
2005-09-13 11:40:00,42.99,43.02,42.97,43.0,66700.0,27.378,27.3971,27.3653,27.3844,66700.0
2005-09-13 11:45:00,42.99,43.06,42.97,43.06,73700.0,27.378,27.4226,27.3653,27.4226,73700.0
2005-09-13 11:50:00,43.05,43.08,42.99,43.0,87700.0,27.4162,27.4353,27.378,27.3844,87700.0
2005-09-13 11:55:00,43.01,43.08,43.01,43.08,73700.0,27.3908,27.4353,27.3908,27.4353,73700.0
2005-09-13 12:00:00,43.09,43.13,43.05,43.13,195400.0,27.4417,27.4672,27.4162,27.4672,195400.0
2005-09-13 12:05:00,43.12,43.13,43.0,43.12,108000.0,27.4608,27.4672,27.3844,27.4608,108000.0
2005-09-13 12:10:00,43.1,43.22,43.09,43.21,78800.0,27.4481,27.5245,27.4417,27.5181,78800.0
2005-09-13 12:15:00,43.21,43.3,43.21,43.27,222300.0,27.5181,27.5755,27.5181,27.5563,222300.0
2005-09-13 12:20:00,43.27,43.27,43.22,43.22,59600.0,27.5563,27.5563,27.5245,27.5245,59600.0
2005-09-13 12:25:00,43.22,43.22,43.18,43.21,40800.0,27.5245,27.5245,27.499,27.5181,40800.0
2005-09-13 12:30:00,43.22,43.28,43.22,43.26,74600.0,27.5245,27.5627,27.5245,27.55,74600.0
2005-09-13 12:35:00,43.26,43.27,43.18,43.19,45600.0,27.55,27.5563,27.499,27.5054,45600.0
2005-09-13 12:40:00,43.2,43.21,43.15,43.15,127200.0,27.5118,27.5181,27.4799,27.4799,127200.0
2005-09-13 12:45:00,43.15,43.16,43.09,43.16,89100.0,27.4799,27.4863,27.4417,27.4863,89100.0
2005-09-13 12:50:00,43.16,43.22,43.15,43.21,79800.0,27.4863,27.5245,27.4799,27.5181,79800.0
2005-09-13 12:55:00,43.21,43.26,43.2,43.25,50000.0,27.5181,27.55,27.5118,27.5436,50000.0
2005-09-13 13:00:00,43.24,43.27,43.18,43.18,82400.0,27.5372,27.5563,27.499,27.499,82400.0
2005-09-13 13:05:00,43.18,43.2,43.16,43.2,29000.0,27.499,27.5118,27.4863,27.5118,29000.0
2005-09-13 13:10:00,43.2,43.22,43.18,43.2,39000.0,27.5118,27.5245,27.499,27.5118,39000.0
2005-09-13 13:15:00,43.2,43.2,43.17,43.18,44800.0,27.5118,27.5118,27.4927,27.499,44800.0
2005-09-13 13:20:00,43.18,43.19,43.13,43.15,57900.0,27.499,27.5054,27.4672,27.4799,57900.0
2005-09-13 13:25:00,43.15,43.16,43.12,43.14,49700.0,27.4799,27.4863,27.4608,27.4736,49700.0
2005-09-13 13:30:00,43.14,43.14,43.13,43.14,55200.0,27.4736,27.4736,27.4672,27.4736,55200.0
2005-09-13 13:35:00,43.13,43.17,43.13,43.15,87100.0,27.4672,27.4927,27.4672,27.4799,87100.0
2005-09-13 13:40:00,43.14,43.16,43.14,43.15,61800.0,27.4736,27.4863,27.4736,27.4799,61800.0
2005-09-13 13:45:00,43.16,43.16,43.12,43.14,52500.0,27.4863,27.4863,27.4608,27.4736,52500.0
2005-09-13 13:50:00,43.15,43.15,43.1,43.11,58900.0,27.4799,27.4799,27.4481,27.4545,58900.0
2005-09-13 13:55:00,43.11,43.17,43.1,43.15,85100.0,27.4545,27.4927,27.4481,27.4799,85100.0
2005-09-13 14:00:00,43.14,43.15,43.06,43.09,120400.0,27.4736,27.4799,27.4226,27.4417,120400.0
2005-09-13 14:05:00,43.1,43.34,43.09,43.33,248200.0,27.4481,27.6009,27.4417,27.5946,248200.0
2005-09-13 14:10:00,43.33,43.4,43.3,43.36,172700.0,27.5946,27.6391,27.5755,27.6137,172700.0
2005-09-13 14:15:00,43.35,43.43,43.32,43.42,166200.0,27.6073,27.6582,27.5882,27.6519,166200.0
2005-09-13 14:20:00,43.42,43.51,43.36,43.41,345900.0,27.6519,27.7092,27.6137,27.6455,345900.0
2005-09-13 14:25:00,43.4,43.4,43.34,43.34,68200.0,27.6391,27.6391,27.6009,27.6009,68200.0
2005-09-13 14:30:00,43.35,43.39,43.32,43.37,118500.0,27.6073,27.6328,27.5882,27.62,118500.0
2005-09-13 14:35:00,43.37,43.38,43.27,43.27,59300.0,27.62,27.6264,27.5563,27.5563,59300.0
2005-09-13 14:40:00,43.27,43.3,43.23,43.3,100300.0,27.5563,27.5755,27.5309,27.5755,100300.0
2005-09-13 14:45:00,43.29,43.3,43.26,43.29,79000.0,27.5691,27.5755,27.55,27.5691,79000.0
2005-09-13 14:50:00,43.28,43.35,43.25,43.32,118500.0,27.5627,27.6073,27.5436,27.5882,118500.0
2005-09-13 14:55:00,43.31,43.34,43.29,43.31,54800.0,27.5818,27.6009,27.5691,27.5818,54800.0
2005-09-13 15:00:00,43.31,43.32,43.24,43.25,58300.0,27.5818,27.5882,27.5372,27.5436,58300.0
2005-09-13 15:05:00,43.26,43.26,43.1,43.16,150800.0,27.55,27.55,27.4481,27.4863,150800.0
2005-09-13 15:10:00,43.17,43.17,43.07,43.16,133600.0,27.4927,27.4927,27.429,27.4863,133600.0
2005-09-13 15:15:00,43.16,43.16,43.09,43.1,53000.0,27.4863,27.4863,27.4417,27.4481,53000.0
2005-09-13 15:20:00,43.1,43.12,43.02,43.11,107000.0,27.4481,27.4608,27.3971,27.4545,107000.0
2005-09-13 15:25:00,43.1,43.11,43.02,43.04,126800.0,27.4481,27.4545,27.3971,27.4099,126800.0
2005-09-13 15:30:00,43.04,43.1,43.0,43.1,133300.0,27.4099,27.4481,27.3844,27.4481,133300.0
2005-09-13 15:35:00,43.09,43.11,42.95,42.95,120900.0,27.4417,27.4545,27.3526,27.3526,120900.0
2005-09-13 15:40:00,42.96,42.96,42.87,42.89,254000.0,27.3589,27.3589,27.3016,27.3143,254000.0
2005-09-13 15:45:00,42.89,42.9,42.87,42.89,210900.0,27.3143,27.3207,27.3016,27.3143,210900.0
2005-09-13 15:50:00,42.9,42.9,42.76,42.79,294800.0,27.3207,27.3207,27.2316,27.2507,294800.0
2005-09-13 15:55:00,42.78,42.89,42.77,42.87,401900.0,27.2443,27.3143,27.2379,27.3016,401900.0
2005-09-14 09:30:00,42.67,42.96,42.61,42.78,411300.0,27.1742,27.3589,27.136,27.2443,411300.0
2005-09-14 09:35:00,42.8,42.85,42.61,42.7,183700.0,27.257,27.2889,27.136,27.1933,183700.0
2005-09-14 09:40:00,42.69,42.79,42.56,42.56,152000.0,27.187,27.2507,27.1042,27.1042,152000.0
2005-09-14 09:45:00,42.58,42.6,42.32,42.37,282500.0,27.1169,27.1297,26.9513,26.9832,282500.0
2005-09-14 09:50:00,42.38,42.54,42.35,42.53,181000.0,26.9896,27.0914,26.9704,27.0851,181000.0
2005-09-14 09:55:00,42.54,42.56,42.45,42.47,116600.0,27.0914,27.1042,27.0341,27.0469,116600.0
2005-09-14 10:00:00,42.47,42.47,42.37,42.4,204500.0,27.0469,27.0469,26.9832,27.0023,204500.0
2005-09-14 10:05:00,42.4,42.4,42.23,42.33,242600.0,27.0023,27.0023,26.894,26.9577,242600.0
2005-09-14 10:10:00,42.33,42.4,42.32,42.39,93200.0,26.9577,27.0023,26.9513,26.9959,93200.0
2005-09-14 10:15:00,42.38,42.4,42.26,42.26,116600.0,26.9896,27.0023,26.9131,26.9131,116600.0
2005-09-14 10:20:00,42.27,42.39,42.27,42.39,132100.0,26.9195,26.9959,26.9195,26.9959,132100.0
2005-09-14 10:25:00,42.39,42.39,42.33,42.34,140400.0,26.9959,26.9959,26.9577,26.9641,140400.0
2005-09-14 10:30:00,42.35,42.4,42.22,42.27,266200.0,26.9704,27.0023,26.8877,26.9195,266200.0
2005-09-14 10:35:00,42.27,42.38,42.25,42.36,177100.0,26.9195,26.9896,26.9068,26.9768,177100.0
2005-09-14 10:40:00,42.36,42.44,42.34,42.35,247400.0,26.9768,27.0278,26.9641,26.9704,247400.0
2005-09-14 10:45:00,42.35,42.35,42.26,42.28,114800.0,26.9704,26.9704,26.9131,26.9259,114800.0
2005-09-14 10:50:00,42.28,42.34,42.27,42.34,96400.0,26.9259,26.9641,26.9195,26.9641,96400.0
2005-09-14 10:55:00,42.35,42.38,42.25,42.28,192000.0,26.9704,26.9896,26.9068,26.9259,192000.0
2005-09-14 11:00:00,42.28,42.33,42.27,42.3,59100.0,26.9259,26.9577,26.9195,26.9386,59100.0
2005-09-14 11:05:00,42.3,42.38,42.29,42.33,126600.0,26.9386,26.9896,26.9322,26.9577,126600.0
2005-09-14 11:10:00,42.33,42.41,42.31,42.37,94400.0,26.9577,27.0087,26.945,26.9832,94400.0
2005-09-14 11:15:00,42.38,42.39,42.31,42.34,59500.0,26.9896,26.9959,26.945,26.9641,59500.0
2005-09-14 11:20:00,42.34,42.37,42.33,42.35,39400.0,26.9641,26.9832,26.9577,26.9704,39400.0
2005-09-14 11:25:00,42.37,42.37,42.32,42.34,76700.0,26.9832,26.9832,26.9513,26.9641,76700.0
2005-09-14 11:30:00,42.35,42.85,42.34,42.45,136800.0,26.9704,27.2889,26.9641,27.0341,136800.0
2005-09-14 11:35:00,42.45,42.53,42.45,42.46,170900.0,27.0341,27.0851,27.0341,27.0405,170900.0
2005-09-14 11:40:00,42.46,42.49,42.0,42.47,100700.0,27.0405,27.0596,26.7476,27.0469,100700.0
2005-09-14 11:45:00,42.47,42.51,42.44,42.5,53800.0,27.0469,27.0723,27.0278,27.066,53800.0
2005-09-14 11:50:00,42.51,42.56,42.45,42.45,123800.0,27.0723,27.1042,27.0341,27.0341,123800.0
2005-09-14 11:55:00,42.46,42.59,42.45,42.46,117600.0,27.0405,27.1233,27.0341,27.0405,117600.0
2005-09-14 12:00:00,42.45,42.5,42.42,42.48,66700.0,27.0341,27.066,27.015,27.0532,66700.0
2005-09-14 12:05:00,42.49,42.6,42.49,42.58,155400.0,27.0596,27.1297,27.0596,27.1169,155400.0
2005-09-14 12:10:00,42.6,42.65,42.47,42.65,213800.0,27.1297,27.1615,27.0469,27.1615,213800.0
2005-09-14 12:15:00,42.65,42.68,42.59,42.6,79600.0,27.1615,27.1806,27.1233,27.1297,79600.0
2005-09-14 12:20:00,42.59,42.6,42.54,42.55,88700.0,27.1233,27.1297,27.0914,27.0978,88700.0
2005-09-14 12:25:00,42.55,42.56,42.5,42.51,66100.0,27.0978,27.1042,27.066,27.0723,66100.0
2005-09-14 12:30:00,42.52,42.52,42.45,42.48,78100.0,27.0787,27.0787,27.0341,27.0532,78100.0
2005-09-14 12:35:00,42.49,42.49,42.37,42.4,117200.0,27.0596,27.0596,26.9832,27.0023,117200.0
2005-09-14 12:40:00,42.4,42.45,42.4,42.44,44300.0,27.0023,27.0341,27.0023,27.0278,44300.0
2005-09-14 12:45:00,42.45,42.47,42.39,42.42,65500.0,27.0341,27.0469,26.9959,27.015,65500.0
2005-09-14 12:50:00,42.41,42.42,42.3,42.37,72500.0,27.0087,27.015,26.9386,26.9832,72500.0
2005-09-14 12:55:00,42.36,42.45,42.36,42.45,44500.0,26.9768,27.0341,26.9768,27.0341,44500.0
2005-09-14 13:00:00,42.44,42.46,42.38,42.38,61900.0,27.0278,27.0405,26.9896,26.9896,61900.0
2005-09-14 13:05:00,42.38,42.49,42.38,42.48,154500.0,26.9896,27.0596,26.9896,27.0532,154500.0
2005-09-14 13:10:00,42.47,42.5,42.45,42.47,72500.0,27.0469,27.066,27.0341,27.0469,72500.0
2005-09-14 13:15:00,42.47,42.5,42.46,42.49,23300.0,27.0469,27.066,27.0405,27.0596,23300.0
2005-09-14 13:20:00,42.5,42.5,42.45,42.48,36400.0,27.066,27.066,27.0341,27.0532,36400.0
2005-09-14 13:25:00,42.47,42.49,42.44,42.49,41500.0,27.0469,27.0596,27.0278,27.0596,41500.0
2005-09-14 13:30:00,42.48,42.5,42.44,42.46,37000.0,27.0532,27.066,27.0278,27.0405,37000.0
2005-09-14 13:35:00,42.45,42.46,42.39,42.4,66100.0,27.0341,27.0405,26.9959,27.0023,66100.0
2005-09-14 13:40:00,42.4,42.41,42.33,42.36,63200.0,27.0023,27.0087,26.9577,26.9768,63200.0
2005-09-14 13:45:00,42.37,42.4,42.33,42.39,100900.0,26.9832,27.0023,26.9577,26.9959,100900.0
2005-09-14 13:50:00,42.39,42.4,42.27,42.28,109600.0,26.9959,27.0023,26.9195,26.9259,109600.0
2005-09-14 13:55:00,42.27,42.3,42.23,42.26,98700.0,26.9195,26.9386,26.894,26.9131,98700.0
2005-09-14 14:00:00,42.27,42.27,42.23,42.25,102000.0,26.9195,26.9195,26.894,26.9068,102000.0
2005-09-14 14:05:00,42.26,42.26,42.15,42.22,199100.0,26.9131,26.9131,26.8431,26.8877,199100.0
2005-09-14 14:10:00,42.22,42.27,42.21,42.24,154100.0,26.8877,26.9195,26.8813,26.9004,154100.0
2005-09-14 14:15:00,42.24,42.24,42.0,42.0,286800.0,26.9004,26.9004,26.7476,26.7476,286800.0
2005-09-14 14:20:00,42.01,42.09,41.97,42.04,168500.0,26.7539,26.8049,26.7284,26.773,168500.0
2005-09-14 14:25:00,42.04,42.1,42.01,42.1,57900.0,26.773,26.8112,26.7539,26.8112,57900.0
2005-09-14 14:30:00,42.09,42.1,42.05,42.05,157000.0,26.8049,26.8112,26.7794,26.7794,157000.0
2005-09-14 14:35:00,42.05,42.1,42.05,42.07,53700.0,26.7794,26.8112,26.7794,26.7921,53700.0
2005-09-14 14:40:00,42.07,42.11,42.02,42.06,71700.0,26.7921,26.8176,26.7603,26.7858,71700.0
2005-09-14 14:45:00,42.06,42.07,42.03,42.05,40200.0,26.7858,26.7921,26.7667,26.7794,40200.0
2005-09-14 14:50:00,42.06,42.1,42.05,42.05,63100.0,26.7858,26.8112,26.7794,26.7794,63100.0
2005-09-14 14:55:00,42.05,42.12,42.05,42.1,37300.0,26.7794,26.824,26.7794,26.8112,37300.0
2005-09-14 15:00:00,42.1,42.11,41.83,41.84,254300.0,26.8112,26.8176,26.6393,26.6457,254300.0
2005-09-14 15:05:00,41.83,41.93,41.81,41.93,153500.0,26.6393,26.703,26.6266,26.703,153500.0
2005-09-14 15:10:00,41.93,41.95,41.87,41.94,129200.0,26.703,26.7157,26.6648,26.7093,129200.0
2005-09-14 15:15:00,41.94,42.02,41.93,41.98,214100.0,26.7093,26.7603,26.703,26.7348,214100.0
2005-09-14 15:20:00,41.98,41.98,41.94,41.95,69100.0,26.7348,26.7348,26.7093,26.7157,69100.0
2005-09-14 15:25:00,41.95,42.03,41.95,42.01,89300.0,26.7157,26.7667,26.7157,26.7539,89300.0
2005-09-14 15:30:00,42.0,42.1,42.0,42.06,184800.0,26.7476,26.8112,26.7476,26.7858,184800.0
2005-09-14 15:35:00,42.07,42.19,42.06,42.19,238200.0,26.7921,26.8686,26.7858,26.8686,238200.0
2005-09-14 15:40:00,42.18,42.23,42.17,42.18,184200.0,26.8622,26.894,26.8558,26.8622,184200.0
2005-09-14 15:45:00,42.17,42.25,42.15,42.22,363600.0,26.8558,26.9068,26.8431,26.8877,363600.0
2005-09-14 15:50:00,42.23,42.23,42.13,42.18,358900.0,26.894,26.894,26.8303,26.8622,358900.0
2005-09-14 15:55:00,42.18,42.18,42.06,42.1,363100.0,26.8622,26.8622,26.7858,26.8112,363100.0
2005-09-15 09:30:00,42.27,42.3,42.04,42.3,332300.0,26.9195,26.9386,26.773,26.9386,332300.0
2005-09-15 09:35:00,42.3,42.41,42.28,42.34,264400.0,26.9386,27.0087,26.9259,26.9641,264400.0
2005-09-15 09:40:00,42.35,42.48,42.31,42.45,151000.0,26.9704,27.0532,26.945,27.0341,151000.0
2005-09-15 09:45:00,42.41,42.49,42.37,42.39,119200.0,27.0087,27.0596,26.9832,26.9959,119200.0
2005-09-15 09:50:00,42.38,42.4,42.3,42.38,131600.0,26.9896,27.0023,26.9386,26.9896,131600.0
2005-09-15 09:55:00,42.38,42.42,42.34,42.37,159500.0,26.9896,27.015,26.9641,26.9832,159500.0
2005-09-15 10:00:00,42.37,42.38,42.25,42.28,115700.0,26.9832,26.9896,26.9068,26.9259,115700.0
2005-09-15 10:05:00,42.28,42.33,42.25,42.33,94300.0,26.9259,26.9577,26.9068,26.9577,94300.0
2005-09-15 10:10:00,42.31,42.38,42.31,42.35,111800.0,26.945,26.9896,26.945,26.9704,111800.0
2005-09-15 10:15:00,42.35,42.38,42.32,42.33,77400.0,26.9704,26.9896,26.9513,26.9577,77400.0
2005-09-15 10:20:00,42.33,42.34,42.24,42.3,175100.0,26.9577,26.9641,26.9004,26.9386,175100.0
2005-09-15 10:25:00,42.29,42.35,42.27,42.35,56100.0,26.9322,26.9704,26.9195,26.9704,56100.0
2005-09-15 10:30:00,42.35,42.41,42.33,42.33,178600.0,26.9704,27.0087,26.9577,26.9577,178600.0
2005-09-15 10:35:00,42.33,42.36,42.2,42.2,96000.0,26.9577,26.9768,26.8749,26.8749,96000.0
2005-09-15 10:40:00,42.21,42.21,42.0,42.04,287400.0,26.8813,26.8813,26.7476,26.773,287400.0
2005-09-15 10:45:00,42.04,42.1,41.99,42.03,167300.0,26.773,26.8112,26.7412,26.7667,167300.0
2005-09-15 10:50:00,42.04,42.16,42.01,42.15,110100.0,26.773,26.8494,26.7539,26.8431,110100.0
2005-09-15 10:55:00,42.15,42.22,42.15,42.18,53800.0,26.8431,26.8877,26.8431,26.8622,53800.0
2005-09-15 11:00:00,42.19,42.22,42.12,42.12,72600.0,26.8686,26.8877,26.824,26.824,72600.0
2005-09-15 11:05:00,42.13,42.21,42.12,42.14,46000.0,26.8303,26.8813,26.824,26.8367,46000.0
2005-09-15 11:10:00,42.14,42.16,42.04,42.08,62800.0,26.8367,26.8494,26.773,26.7985,62800.0
2005-09-15 11:15:00,42.09,42.1,42.08,42.1,33200.0,26.8049,26.8112,26.7985,26.8112,33200.0
2005-09-15 11:20:00,42.1,42.21,42.09,42.13,65100.0,26.8112,26.8813,26.8049,26.8303,65100.0
2005-09-15 11:25:00,42.13,42.21,42.1,42.19,51000.0,26.8303,26.8813,26.8112,26.8686,51000.0
2005-09-15 11:30:00,42.18,42.3,42.17,42.26,116900.0,26.8622,26.9386,26.8558,26.9131,116900.0
2005-09-15 11:35:00,42.26,42.29,42.24,42.27,54000.0,26.9131,26.9322,26.9004,26.9195,54000.0
2005-09-15 11:40:00,42.27,42.5,42.27,42.44,149600.0,26.9195,27.066,26.9195,27.0278,149600.0
2005-09-15 11:45:00,42.44,42.47,42.33,42.4,190900.0,27.0278,27.0469,26.9577,27.0023,190900.0
2005-09-15 11:50:00,42.4,42.44,42.38,42.38,49200.0,27.0023,27.0278,26.9896,26.9896,49200.0
2005-09-15 11:55:00,42.38,42.38,42.16,42.2,104000.0,26.9896,26.9896,26.8494,26.8749,104000.0
2005-09-15 12:00:00,42.2,42.2,42.06,42.11,121300.0,26.8749,26.8749,26.7858,26.8176,121300.0
2005-09-15 12:05:00,42.11,42.12,41.99,42.02,138100.0,26.8176,26.824,26.7412,26.7603,138100.0
2005-09-15 12:10:00,42.02,42.11,41.99,42.1,112000.0,26.7603,26.8176,26.7412,26.8112,112000.0
2005-09-15 12:15:00,42.11,42.2,42.05,42.07,61800.0,26.8176,26.8749,26.7794,26.7921,61800.0
2005-09-15 12:20:00,42.07,42.09,42.02,42.05,47900.0,26.7921,26.8049,26.7603,26.7794,47900.0
2005-09-15 12:25:00,42.05,42.11,42.0,42.09,39100.0,26.7794,26.8176,26.7476,26.8049,39100.0
2005-09-15 12:30:00,42.09,42.34,42.03,42.14,92700.0,26.8049,26.9641,26.7667,26.8367,92700.0
2005-09-15 12:35:00,42.14,42.15,42.08,42.09,34300.0,26.8367,26.8431,26.7985,26.8049,34300.0
2005-09-15 12:40:00,42.09,42.16,42.07,42.15,45800.0,26.8049,26.8494,26.7921,26.8431,45800.0
2005-09-15 12:45:00,42.15,42.18,42.15,42.16,44400.0,26.8431,26.8622,26.8431,26.8494,44400.0
2005-09-15 12:50:00,42.15,42.22,42.14,42.2,26200.0,26.8431,26.8877,26.8367,26.8749,26200.0
2005-09-15 12:55:00,42.2,42.26,42.17,42.25,76100.0,26.8749,26.9131,26.8558,26.9068,76100.0
2005-09-15 13:00:00,42.25,42.32,42.23,42.28,61800.0,26.9068,26.9513,26.894,26.9259,61800.0
2005-09-15 13:05:00,42.28,42.45,42.27,42.4,122400.0,26.9259,27.0341,26.9195,27.0023,122400.0
2005-09-15 13:10:00,42.39,42.45,42.38,42.38,179000.0,26.9959,27.0341,26.9896,26.9896,179000.0
2005-09-15 13:15:00,42.38,42.39,42.32,42.32,111200.0,26.9896,26.9959,26.9513,26.9513,111200.0
2005-09-15 13:20:00,42.31,42.37,42.3,42.3,50400.0,26.945,26.9832,26.9386,26.9386,50400.0
2005-09-15 13:25:00,42.3,42.32,42.22,42.25,95500.0,26.9386,26.9513,26.8877,26.9068,95500.0
2005-09-15 13:30:00,42.24,42.29,42.23,42.29,62000.0,26.9004,26.9322,26.894,26.9322,62000.0
2005-09-15 13:35:00,42.28,42.28,42.23,42.24,44700.0,26.9259,26.9259,26.894,26.9004,44700.0
2005-09-15 13:40:00,42.24,42.24,42.15,42.19,58700.0,26.9004,26.9004,26.8431,26.8686,58700.0
2005-09-15 13:45:00,42.19,42.23,42.16,42.18,46800.0,26.8686,26.894,26.8494,26.8622,46800.0
2005-09-15 13:50:00,42.18,42.28,42.18,42.22,63100.0,26.8622,26.9259,26.8622,26.8877,63100.0
2005-09-15 13:55:00,42.22,42.22,42.15,42.15,67000.0,26.8877,26.8877,26.8431,26.8431,67000.0
2005-09-15 14:00:00,42.15,42.18,42.11,42.13,72500.0,26.8431,26.8622,26.8176,26.8303,72500.0
2005-09-15 14:05:00,42.13,42.19,42.12,42.12,61300.0,26.8303,26.8686,26.824,26.824,61300.0
2005-09-15 14:10:00,42.12,42.19,42.12,42.13,51100.0,26.824,26.8686,26.824,26.8303,51100.0
2005-09-15 14:15:00,42.12,42.14,42.09,42.11,53800.0,26.824,26.8367,26.8049,26.8176,53800.0
2005-09-15 14:20:00,42.11,42.14,42.03,42.03,94700.0,26.8176,26.8367,26.7667,26.7667,94700.0
2005-09-15 14:25:00,42.04,42.07,42.02,42.06,63400.0,26.773,26.7921,26.7603,26.7858,63400.0
2005-09-15 14:30:00,42.06,42.22,42.05,42.2,128800.0,26.7858,26.8877,26.7794,26.8749,128800.0
2005-09-15 14:35:00,42.2,42.23,42.15,42.2,69400.0,26.8749,26.894,26.8431,26.8749,69400.0
2005-09-15 14:40:00,42.19,42.26,42.16,42.26,55500.0,26.8686,26.9131,26.8494,26.9131,55500.0
2005-09-15 14:45:00,42.26,42.31,42.19,42.21,129300.0,26.9131,26.945,26.8686,26.8813,129300.0
2005-09-15 14:50:00,42.2,42.27,42.15,42.15,120200.0,26.8749,26.9195,26.8431,26.8431,120200.0
2005-09-15 14:55:00,42.16,42.17,42.13,42.13,50700.0,26.8494,26.8558,26.8303,26.8303,50700.0
2005-09-15 15:00:00,42.13,42.17,42.12,42.16,28700.0,26.8303,26.8558,26.824,26.8494,28700.0
2005-09-15 15:05:00,42.15,42.18,42.13,42.14,45600.0,26.8431,26.8622,26.8303,26.8367,45600.0
2005-09-15 15:10:00,42.14,42.15,42.09,42.1,68300.0,26.8367,26.8431,26.8049,26.8112,68300.0
2005-09-15 15:15:00,42.1,42.13,42.1,42.1,38100.0,26.8112,26.8303,26.8112,26.8112,38100.0
2005-09-15 15:20:00,42.1,42.15,42.1,42.13,54500.0,26.8112,26.8431,26.8112,26.8303,54500.0
2005-09-15 15:25:00,42.14,42.21,42.13,42.16,60200.0,26.8367,26.8813,26.8303,26.8494,60200.0
2005-09-15 15:30:00,42.17,42.21,42.15,42.21,137400.0,26.8558,26.8813,26.8431,26.8813,137400.0
2005-09-15 15:35:00,42.2,42.29,42.2,42.28,96700.0,26.8749,26.9322,26.8749,26.9259,96700.0
2005-09-15 15:40:00,42.28,42.34,42.26,42.29,122100.0,26.9259,26.9641,26.9131,26.9322,122100.0
2005-09-15 15:45:00,42.3,42.33,42.26,42.28,95000.0,26.9386,26.9577,26.9131,26.9259,95000.0
2005-09-15 15:50:00,42.27,42.35,42.26,42.31,120400.0,26.9195,26.9704,26.9131,26.945,120400.0
2005-09-15 15:55:00,42.31,42.33,42.18,42.25,311200.0,26.945,26.9577,26.8622,26.9068,311200.0
2005-09-16 09:30:00,42.4,42.46,42.25,42.37,8184500.0,27.0023,27.0405,26.9068,26.9832,8184500.0
2005-09-16 09:35:00,42.37,42.5,42.36,42.45,238900.0,26.9832,27.066,26.9768,27.0341,238900.0
2005-09-16 09:40:00,42.45,42.46,42.34,42.44,165100.0,27.0341,27.0405,26.9641,27.0278,165100.0
2005-09-16 09:45:00,42.45,42.5,42.38,42.45,139600.0,27.0341,27.066,26.9896,27.0341,139600.0
2005-09-16 09:50:00,42.44,42.51,42.4,42.5,132900.0,27.0278,27.0723,27.0023,27.066,132900.0
2005-09-16 09:55:00,42.5,42.59,42.46,42.57,177700.0,27.066,27.1233,27.0405,27.1106,177700.0
2005-09-16 10:00:00,42.58,42.61,42.48,42.5,205000.0,27.1169,27.136,27.0532,27.066,205000.0
2005-09-16 10:05:00,42.5,42.65,42.45,42.63,179500.0,27.066,27.1615,27.0341,27.1488,179500.0
2005-09-16 10:10:00,42.63,42.67,42.58,42.6,169900.0,27.1488,27.1742,27.1169,27.1297,169900.0
2005-09-16 10:15:00,42.6,42.64,42.5,42.59,137000.0,27.1297,27.1551,27.066,27.1233,137000.0
2005-09-16 10:20:00,42.59,42.64,42.51,42.51,84300.0,27.1233,27.1551,27.0723,27.0723,84300.0
2005-09-16 10:25:00,42.51,42.59,42.51,42.58,53100.0,27.0723,27.1233,27.0723,27.1169,53100.0
2005-09-16 10:30:00,42.57,42.57,42.46,42.47,75800.0,27.1106,27.1106,27.0405,27.0469,75800.0
2005-09-16 10:35:00,42.47,42.5,42.45,42.45,132400.0,27.0469,27.066,27.0341,27.0341,132400.0
2005-09-16 10:40:00,42.45,42.45,42.35,42.36,171300.0,27.0341,27.0341,26.9704,26.9768,171300.0
2005-09-16 10:45:00,42.36,42.49,42.35,42.44,273900.0,26.9768,27.0596,26.9704,27.0278,273900.0
2005-09-16 10:50:00,42.44,42.47,42.42,42.44,106600.0,27.0278,27.0469,27.015,27.0278,106600.0
2005-09-16 10:55:00,42.43,42.44,42.34,42.38,77500.0,27.0214,27.0278,26.9641,26.9896,77500.0
2005-09-16 11:00:00,42.38,42.39,42.22,42.22,191200.0,26.9896,26.9959,26.8877,26.8877,191200.0
2005-09-16 11:05:00,42.23,42.26,42.2,42.24,134500.0,26.894,26.9131,26.8749,26.9004,134500.0
2005-09-16 11:10:00,42.25,42.27,42.21,42.26,90200.0,26.9068,26.9195,26.8813,26.9131,90200.0
2005-09-16 11:15:00,42.26,42.35,42.24,42.31,143700.0,26.9131,26.9704,26.9004,26.945,143700.0
2005-09-16 11:20:00,42.3,42.3,42.24,42.28,81800.0,26.9386,26.9386,26.9004,26.9259,81800.0
2005-09-16 11:25:00,42.28,42.36,42.26,42.35,69400.0,26.9259,26.9768,26.9131,26.9704,69400.0
2005-09-16 11:30:00,42.35,42.36,42.27,42.27,151300.0,26.9704,26.9768,26.9195,26.9195,151300.0
2005-09-16 11:35:00,42.3,42.31,42.26,42.31,76700.0,26.9386,26.945,26.9131,26.945,76700.0
2005-09-16 11:40:00,42.3,42.39,42.3,42.39,140800.0,26.9386,26.9959,26.9386,26.9959,140800.0
2005-09-16 11:45:00,42.39,42.42,42.35,42.38,125500.0,26.9959,27.015,26.9704,26.9896,125500.0
2005-09-16 11:50:00,42.38,42.52,42.35,42.49,322300.0,26.9896,27.0787,26.9704,27.0596,322300.0
2005-09-16 11:55:00,42.49,42.57,42.45,42.51,246400.0,27.0596,27.1106,27.0341,27.0723,246400.0
2005-09-16 12:00:00,42.51,42.54,42.49,42.5,39400.0,27.0723,27.0914,27.0596,27.066,39400.0
2005-09-16 12:05:00,42.5,42.5,42.39,42.46,128100.0,27.066,27.066,26.9959,27.0405,128100.0
2005-09-16 12:10:00,42.46,42.47,42.4,42.47,100000.0,27.0405,27.0469,27.0023,27.0469,100000.0
2005-09-16 12:15:00,42.46,42.51,42.42,42.5,82500.0,27.0405,27.0723,27.015,27.066,82500.0
2005-09-16 12:20:00,42.51,42.59,42.51,42.59,117000.0,27.0723,27.1233,27.0723,27.1233,117000.0
2005-09-16 12:25:00,42.59,42.62,42.56,42.6,181400.0,27.1233,27.1424,27.1042,27.1297,181400.0
2005-09-16 12:30:00,42.61,42.63,42.57,42.63,81900.0,27.136,27.1488,27.1106,27.1488,81900.0
2005-09-16 12:35:00,42.62,42.62,42.57,42.6,91400.0,27.1424,27.1424,27.1106,27.1297,91400.0
2005-09-16 12:40:00,42.61,42.65,42.6,42.64,117700.0,27.136,27.1615,27.1297,27.1551,117700.0
2005-09-16 12:45:00,42.63,42.69,42.63,42.66,92700.0,27.1488,27.187,27.1488,27.1679,92700.0
2005-09-16 12:50:00,42.65,42.69,42.62,42.68,69200.0,27.1615,27.187,27.1424,27.1806,69200.0
2005-09-16 12:55:00,42.68,42.68,42.62,42.64,58200.0,27.1806,27.1806,27.1424,27.1551,58200.0
2005-09-16 13:00:00,42.64,42.65,42.6,42.62,47900.0,27.1551,27.1615,27.1297,27.1424,47900.0
2005-09-16 13:05:00,42.62,42.65,42.62,42.64,62000.0,27.1424,27.1615,27.1424,27.1551,62000.0
2005-09-16 13:10:00,42.65,42.69,42.63,42.69,72700.0,27.1615,27.187,27.1488,27.187,72700.0
2005-09-16 13:15:00,42.69,42.71,42.68,42.68,86900.0,27.187,27.1997,27.1806,27.1806,86900.0
2005-09-16 13:20:00,42.69,42.69,42.64,42.67,93600.0,27.187,27.187,27.1551,27.1742,93600.0
2005-09-16 13:25:00,42.67,42.67,42.64,42.66,57000.0,27.1742,27.1742,27.1551,27.1679,57000.0
2005-09-16 13:30:00,42.66,42.7,42.65,42.69,117500.0,27.1679,27.1933,27.1615,27.187,117500.0
2005-09-16 13:35:00,42.7,42.7,42.63,42.68,74700.0,27.1933,27.1933,27.1488,27.1806,74700.0
2005-09-16 13:40:00,42.68,42.79,42.68,42.76,229900.0,27.1806,27.2507,27.1806,27.2316,229900.0
2005-09-16 13:45:00,42.76,42.88,42.75,42.87,195600.0,27.2316,27.308,27.2252,27.3016,195600.0
2005-09-16 13:50:00,42.87,42.89,42.76,42.84,177300.0,27.3016,27.3143,27.2316,27.2825,177300.0
2005-09-16 13:55:00,42.84,42.88,42.84,42.86,76000.0,27.2825,27.308,27.2825,27.2952,76000.0
2005-09-16 14:00:00,42.87,42.96,42.86,42.89,327900.0,27.3016,27.3589,27.2952,27.3143,327900.0
2005-09-16 14:05:00,42.88,42.93,42.85,42.9,108900.0,27.308,27.3398,27.2889,27.3207,108900.0
2005-09-16 14:10:00,42.91,42.94,42.89,42.92,76300.0,27.3271,27.3462,27.3143,27.3335,76300.0
2005-09-16 14:15:00,42.92,42.99,42.91,42.94,116500.0,27.3335,27.378,27.3271,27.3462,116500.0
2005-09-16 14:20:00,42.93,42.97,42.87,42.88,65500.0,27.3398,27.3653,27.3016,27.308,65500.0
2005-09-16 14:25:00,42.86,42.92,42.86,42.9,201400.0,27.2952,27.3335,27.2952,27.3207,201400.0
2005-09-16 14:30:00,42.9,42.92,42.86,42.89,83100.0,27.3207,27.3335,27.2952,27.3143,83100.0
2005-09-16 14:35:00,42.89,42.98,42.88,42.98,79400.0,27.3143,27.3717,27.308,27.3717,79400.0
2005-09-16 14:40:00,42.98,42.98,42.89,42.93,122900.0,27.3717,27.3717,27.3143,27.3398,122900.0
2005-09-16 14:45:00,42.93,42.96,42.9,42.93,109900.0,27.3398,27.3589,27.3207,27.3398,109900.0
2005-09-16 14:50:00,42.93,42.96,42.91,42.94,70900.0,27.3398,27.3589,27.3271,27.3462,70900.0
2005-09-16 14:55:00,42.95,43.0,42.93,42.99,126500.0,27.3526,27.3844,27.3398,27.378,126500.0
2005-09-16 15:00:00,42.99,43.03,42.9,42.92,305800.0,27.378,27.4035,27.3207,27.3335,305800.0
2005-09-16 15:05:00,42.92,43.01,42.9,42.91,264100.0,27.3335,27.3908,27.3207,27.3271,264100.0
2005-09-16 15:10:00,42.92,42.97,42.87,42.88,140500.0,27.3335,27.3653,27.3016,27.308,140500.0
2005-09-16 15:15:00,42.88,43.04,42.88,42.99,406800.0,27.308,27.4099,27.308,27.378,406800.0
2005-09-16 15:20:00,43.0,43.05,42.99,43.01,177400.0,27.3844,27.4162,27.378,27.3908,177400.0
2005-09-16 15:25:00,43.02,43.14,42.99,43.11,199400.0,27.3971,27.4736,27.378,27.4545,199400.0
2005-09-16 15:30:00,43.11,43.25,43.1,43.16,356600.0,27.4545,27.5436,27.4481,27.4863,356600.0
2005-09-16 15:35:00,43.15,43.2,43.08,43.09,257200.0,27.4799,27.5118,27.4353,27.4417,257200.0
2005-09-16 15:40:00,43.09,43.29,43.09,43.29,412900.0,27.4417,27.5691,27.4417,27.5691,412900.0
2005-09-16 15:45:00,43.28,43.36,43.28,43.3,404400.0,27.5627,27.6137,27.5627,27.5755,404400.0
2005-09-16 15:50:00,43.29,43.3,43.16,43.24,408700.0,27.5691,27.5755,27.4863,27.5372,408700.0
2005-09-16 15:55:00,43.24,43.32,43.19,43.31,618200.0,27.5372,27.5882,27.5054,27.5818,618200.0
2005-09-19 09:30:00,43.0,43.3,42.82,43.24,666500.0,27.3844,27.5755,27.2698,27.5372,666500.0
2005-09-19 09:35:00,43.22,43.24,42.85,42.87,257500.0,27.5245,27.5372,27.2889,27.3016,257500.0
2005-09-19 09:40:00,42.87,42.95,42.78,42.95,290500.0,27.3016,27.3526,27.2443,27.3526,290500.0
2005-09-19 09:45:00,42.96,43.07,42.94,42.98,246400.0,27.3589,27.429,27.3462,27.3717,246400.0
2005-09-19 09:50:00,42.97,42.98,42.86,42.9,77300.0,27.3653,27.3717,27.2952,27.3207,77300.0
2005-09-19 09:55:00,42.9,42.94,42.79,42.81,116900.0,27.3207,27.3462,27.2507,27.2634,116900.0
2005-09-19 10:00:00,42.81,42.82,42.59,42.61,198200.0,27.2634,27.2698,27.1233,27.136,198200.0
2005-09-19 10:05:00,42.61,42.86,42.6,42.7,194800.0,27.136,27.2952,27.1297,27.1933,194800.0
2005-09-19 10:10:00,42.7,42.81,42.63,42.8,147100.0,27.1933,27.2634,27.1488,27.257,147100.0
2005-09-19 10:15:00,42.8,42.81,42.7,42.7,134300.0,27.257,27.2634,27.1933,27.1933,134300.0
2005-09-19 10:20:00,42.7,42.8,42.7,42.73,100100.0,27.1933,27.257,27.1933,27.2124,100100.0
2005-09-19 10:25:00,42.72,42.87,42.71,42.86,110800.0,27.2061,27.3016,27.1997,27.2952,110800.0
2005-09-19 10:30:00,42.87,42.87,42.7,42.81,124300.0,27.3016,27.3016,27.1933,27.2634,124300.0
2005-09-19 10:35:00,42.81,43.0,42.81,42.88,155900.0,27.2634,27.3844,27.2634,27.308,155900.0
2005-09-19 10:40:00,42.88,42.93,42.86,42.92,139100.0,27.308,27.3398,27.2952,27.3335,139100.0
2005-09-19 10:45:00,42.92,42.97,42.89,42.91,105600.0,27.3335,27.3653,27.3143,27.3271,105600.0
2005-09-19 10:50:00,42.91,43.05,42.91,43.02,141300.0,27.3271,27.4162,27.3271,27.3971,141300.0
2005-09-19 10:55:00,43.03,43.03,42.93,42.95,161600.0,27.4035,27.4035,27.3398,27.3526,161600.0
2005-09-19 11:00:00,42.98,42.98,42.84,42.94,127000.0,27.3717,27.3717,27.2825,27.3462,127000.0
2005-09-19 11:05:00,42.94,43.04,42.93,42.98,106700.0,27.3462,27.4099,27.3398,27.3717,106700.0
2005-09-19 11:10:00,42.97,42.98,42.9,42.96,94800.0,27.3653,27.3717,27.3207,27.3589,94800.0
2005-09-19 11:15:00,42.97,43.03,42.91,42.94,81100.0,27.3653,27.4035,27.3271,27.3462,81100.0
2005-09-19 11:20:00,42.94,43.02,42.9,43.0,63700.0,27.3462,27.3971,27.3207,27.3844,63700.0
2005-09-19 11:25:00,43.0,43.01,42.87,42.92,122200.0,27.3844,27.3908,27.3016,27.3335,122200.0
2005-09-19 11:30:00,42.92,42.92,42.8,42.81,67700.0,27.3335,27.3335,27.257,27.2634,67700.0
2005-09-19 11:35:00,42.81,42.81,42.61,42.7,187700.0,27.2634,27.2634,27.136,27.1933,187700.0
2005-09-19 11:40:00,42.71,42.76,42.7,42.72,71900.0,27.1997,27.2316,27.1933,27.2061,71900.0
2005-09-19 11:45:00,42.72,42.77,42.7,42.7,64800.0,27.2061,27.2379,27.1933,27.1933,64800.0
2005-09-19 11:50:00,42.71,42.71,42.63,42.65,55300.0,27.1997,27.1997,27.1488,27.1615,55300.0
2005-09-19 11:55:00,42.66,42.7,42.64,42.66,65900.0,27.1679,27.1933,27.1551,27.1679,65900.0
2005-09-19 12:00:00,42.65,42.69,42.61,42.65,127300.0,27.1615,27.187,27.136,27.1615,127300.0
2005-09-19 12:05:00,42.66,42.67,42.62,42.67,113900.0,27.1679,27.1742,27.1424,27.1742,113900.0
2005-09-19 12:10:00,42.66,42.8,42.66,42.76,75800.0,27.1679,27.257,27.1679,27.2316,75800.0
2005-09-19 12:15:00,42.76,42.78,42.74,42.78,49700.0,27.2316,27.2443,27.2188,27.2443,49700.0
2005-09-19 12:20:00,42.78,42.78,42.71,42.71,50500.0,27.2443,27.2443,27.1997,27.1997,50500.0
2005-09-19 12:25:00,42.71,42.71,42.61,42.62,63500.0,27.1997,27.1997,27.136,27.1424,63500.0
2005-09-19 12:30:00,42.62,42.65,42.6,42.64,41600.0,27.1424,27.1615,27.1297,27.1551,41600.0
2005-09-19 12:35:00,42.64,42.67,42.63,42.63,58600.0,27.1551,27.1742,27.1488,27.1488,58600.0
2005-09-19 12:40:00,42.64,42.65,42.62,42.65,52300.0,27.1551,27.1615,27.1424,27.1615,52300.0
2005-09-19 12:45:00,42.64,42.67,42.64,42.65,33900.0,27.1551,27.1742,27.1551,27.1615,33900.0
2005-09-19 12:50:00,42.65,42.66,42.6,42.62,42500.0,27.1615,27.1679,27.1297,27.1424,42500.0
2005-09-19 12:55:00,42.62,42.65,42.53,42.57,116400.0,27.1424,27.1615,27.0851,27.1106,116400.0
2005-09-19 13:00:00,42.57,42.58,42.51,42.53,104700.0,27.1106,27.1169,27.0723,27.0851,104700.0
2005-09-19 13:05:00,42.53,42.54,42.45,42.52,122100.0,27.0851,27.0914,27.0341,27.0787,122100.0
2005-09-19 13:10:00,42.53,42.53,42.49,42.5,63200.0,27.0851,27.0851,27.0596,27.066,63200.0
2005-09-19 13:15:00,42.5,42.52,42.5,42.52,87500.0,27.066,27.0787,27.066,27.0787,87500.0
2005-09-19 13:20:00,42.52,42.55,42.5,42.51,75300.0,27.0787,27.0978,27.066,27.0723,75300.0
2005-09-19 13:25:00,42.51,42.56,42.51,42.53,94300.0,27.0723,27.1042,27.0723,27.0851,94300.0
2005-09-19 13:30:00,42.53,42.55,42.53,42.53,29400.0,27.0851,27.0978,27.0851,27.0851,29400.0
2005-09-19 13:35:00,42.53,42.55,42.51,42.54,58300.0,27.0851,27.0978,27.0723,27.0914,58300.0
2005-09-19 13:40:00,42.55,42.55,42.54,42.55,31300.0,27.0978,27.0978,27.0914,27.0978,31300.0
2005-09-19 13:45:00,42.55,42.62,42.54,42.55,170500.0,27.0978,27.1424,27.0914,27.0978,170500.0
2005-09-19 13:50:00,42.55,42.6,42.55,42.6,71900.0,27.0978,27.1297,27.0978,27.1297,71900.0
2005-09-19 13:55:00,42.6,42.65,42.6,42.61,65300.0,27.1297,27.1615,27.1297,27.136,65300.0
2005-09-19 14:00:00,42.6,42.62,42.57,42.59,125900.0,27.1297,27.1424,27.1106,27.1233,125900.0
2005-09-19 14:05:00,42.6,42.6,42.57,42.58,191900.0,27.1297,27.1297,27.1106,27.1169,191900.0
2005-09-19 14:10:00,42.59,42.59,42.54,42.54,82500.0,27.1233,27.1233,27.0914,27.0914,82500.0
2005-09-19 14:15:00,42.55,42.56,42.5,42.5,77600.0,27.0978,27.1042,27.066,27.066,77600.0
2005-09-19 14:20:00,42.5,42.53,42.48,42.51,179900.0,27.066,27.0851,27.0532,27.0723,179900.0
2005-09-19 14:25:00,42.51,42.52,42.48,42.5,105200.0,27.0723,27.0787,27.0532,27.066,105200.0
2005-09-19 14:30:00,42.49,42.5,42.45,42.48,61900.0,27.0596,27.066,27.0341,27.0532,61900.0
2005-09-19 14:35:00,42.48,42.5,42.48,42.48,57800.0,27.0532,27.066,27.0532,27.0532,57800.0
2005-09-19 14:40:00,42.48,42.55,42.44,42.45,162400.0,27.0532,27.0978,27.0278,27.0341,162400.0
2005-09-19 14:45:00,42.45,42.45,42.34,42.34,135200.0,27.0341,27.0341,26.9641,26.9641,135200.0
2005-09-19 14:50:00,42.35,42.37,42.34,42.36,69700.0,26.9704,26.9832,26.9641,26.9768,69700.0
2005-09-19 14:55:00,42.37,42.41,42.37,42.4,88800.0,26.9832,27.0087,26.9832,27.0023,88800.0
2005-09-19 15:00:00,42.4,42.44,42.38,42.4,74100.0,27.0023,27.0278,26.9896,27.0023,74100.0
2005-09-19 15:05:00,42.39,42.44,42.38,42.39,93300.0,26.9959,27.0278,26.9896,26.9959,93300.0
2005-09-19 15:10:00,42.39,42.47,42.39,42.44,103600.0,26.9959,27.0469,26.9959,27.0278,103600.0
2005-09-19 15:15:00,42.45,42.51,42.44,42.48,153700.0,27.0341,27.0723,27.0278,27.0532,153700.0
2005-09-19 15:20:00,42.48,42.49,42.47,42.48,111400.0,27.0532,27.0596,27.0469,27.0532,111400.0
2005-09-19 15:25:00,42.48,42.49,42.43,42.48,143900.0,27.0532,27.0596,27.0214,27.0532,143900.0
2005-09-19 15:30:00,42.48,42.6,42.47,42.58,148600.0,27.0532,27.1297,27.0469,27.1169,148600.0
2005-09-19 15:35:00,42.57,42.6,42.48,42.59,166400.0,27.1106,27.1297,27.0532,27.1233,166400.0
2005-09-19 15:40:00,42.59,42.75,42.57,42.58,309400.0,27.1233,27.2252,27.1106,27.1169,309400.0
2005-09-19 15:45:00,42.57,42.78,42.57,42.74,302300.0,27.1106,27.2443,27.1106,27.2188,302300.0
2005-09-19 15:50:00,42.74,42.77,42.64,42.68,307900.0,27.2188,27.2379,27.1551,27.1806,307900.0
2005-09-19 15:55:00,42.68,42.72,42.64,42.7,384800.0,27.1806,27.2061,27.1551,27.1933,384800.0
2005-09-20 09:30:00,43.36,43.65,43.3,43.62,923800.0,27.6137,27.7983,27.5755,27.7792,923800.0
2005-09-20 09:35:00,43.62,43.71,43.47,43.67,521700.0,27.7792,27.8366,27.6837,27.8111,521700.0
2005-09-20 09:40:00,43.67,43.91,43.64,43.91,449200.0,27.8111,27.9639,27.792,27.9639,449200.0
2005-09-20 09:45:00,43.92,43.92,43.66,43.88,398000.0,27.9703,27.9703,27.8047,27.9448,398000.0
2005-09-20 09:50:00,43.88,43.97,43.85,43.97,725900.0,27.9448,28.0021,27.9257,28.0021,725900.0
2005-09-20 09:55:00,43.97,44.1,43.96,44.09,881200.0,28.0021,28.0849,27.9958,28.0786,881200.0
2005-09-20 10:00:00,44.09,44.2,44.07,44.18,515500.0,28.0786,28.1486,28.0658,28.1359,515500.0
2005-09-20 10:05:00,44.17,44.28,44.16,44.25,553600.0,28.1295,28.1996,28.1231,28.1805,553600.0
2005-09-20 10:10:00,44.25,44.43,44.25,44.36,700600.0,28.1805,28.2951,28.1805,28.2505,700600.0
2005-09-20 10:15:00,44.37,44.47,44.27,44.29,423800.0,28.2569,28.3206,28.1932,28.2059,423800.0
2005-09-20 10:20:00,44.29,44.3,44.15,44.18,456800.0,28.2059,28.2123,28.1168,28.1359,456800.0
2005-09-20 10:25:00,44.18,44.31,44.17,44.3,614600.0,28.1359,28.2187,28.1295,28.2123,614600.0
2005-09-20 10:30:00,44.29,44.3,44.13,44.16,260500.0,28.2059,28.2123,28.104,28.1231,260500.0
2005-09-20 10:35:00,44.16,44.17,43.97,43.98,391300.0,28.1231,28.1295,28.0021,28.0085,391300.0
2005-09-20 10:40:00,43.98,44.05,43.97,44.01,246900.0,28.0085,28.0531,28.0021,28.0276,246900.0
2005-09-20 10:45:00,44.02,44.18,44.0,44.16,253000.0,28.034,28.1359,28.0212,28.1231,253000.0
2005-09-20 10:50:00,44.16,44.16,44.01,44.12,147500.0,28.1231,28.1231,28.0276,28.0977,147500.0
2005-09-20 10:55:00,44.13,44.14,44.1,44.1,144000.0,28.104,28.1104,28.0849,28.0849,144000.0
2005-09-20 11:00:00,44.1,44.1,44.0,44.0,129900.0,28.0849,28.0849,28.0212,28.0212,129900.0
2005-09-20 11:05:00,43.99,44.06,43.99,44.05,156700.0,28.0149,28.0595,28.0149,28.0531,156700.0
2005-09-20 11:10:00,44.05,44.08,44.05,44.08,56500.0,28.0531,28.0722,28.0531,28.0722,56500.0
2005-09-20 11:15:00,44.08,44.11,44.04,44.04,97200.0,28.0722,28.0913,28.0467,28.0467,97200.0
2005-09-20 11:20:00,44.04,44.1,44.04,44.1,88500.0,28.0467,28.0849,28.0467,28.0849,88500.0
2005-09-20 11:25:00,44.09,44.22,44.09,44.21,145100.0,28.0786,28.1614,28.0786,28.155,145100.0
2005-09-20 11:30:00,44.22,44.27,44.18,44.18,149500.0,28.1614,28.1932,28.1359,28.1359,149500.0
2005-09-20 11:35:00,44.18,44.21,44.14,44.14,129900.0,28.1359,28.155,28.1104,28.1104,129900.0
2005-09-20 11:40:00,44.14,44.14,44.1,44.12,182300.0,28.1104,28.1104,28.0849,28.0977,182300.0
2005-09-20 11:45:00,44.11,44.12,44.1,44.11,58300.0,28.0913,28.0977,28.0849,28.0913,58300.0
2005-09-20 11:50:00,44.12,44.14,44.11,44.14,65200.0,28.0977,28.1104,28.0913,28.1104,65200.0
2005-09-20 11:55:00,44.14,44.21,44.1,44.21,166800.0,28.1104,28.155,28.0849,28.155,166800.0
2005-09-20 12:00:00,44.21,44.23,44.13,44.14,251600.0,28.155,28.1677,28.104,28.1104,251600.0
2005-09-20 12:05:00,44.13,44.17,44.12,44.17,366500.0,28.104,28.1295,28.0977,28.1295,366500.0
2005-09-20 12:10:00,44.17,44.17,44.1,44.1,96900.0,28.1295,28.1295,28.0849,28.0849,96900.0
2005-09-20 12:15:00,44.1,44.11,44.04,44.09,119100.0,28.0849,28.0913,28.0467,28.0786,119100.0
2005-09-20 12:20:00,44.09,44.12,44.09,44.11,44600.0,28.0786,28.0977,28.0786,28.0913,44600.0
2005-09-20 12:25:00,44.11,44.14,44.1,44.1,188200.0,28.0913,28.1104,28.0849,28.0849,188200.0
2005-09-20 12:30:00,44.11,44.11,44.06,44.07,26400.0,28.0913,28.0913,28.0595,28.0658,26400.0
2005-09-20 12:35:00,44.06,44.1,44.04,44.08,80800.0,28.0595,28.0849,28.0467,28.0722,80800.0
2005-09-20 12:40:00,44.08,44.09,44.06,44.07,50900.0,28.0722,28.0786,28.0595,28.0658,50900.0
2005-09-20 12:45:00,44.07,44.09,44.03,44.03,62400.0,28.0658,28.0786,28.0404,28.0404,62400.0
2005-09-20 12:50:00,44.04,44.05,44.0,44.0,92200.0,28.0467,28.0531,28.0212,28.0212,92200.0
2005-09-20 12:55:00,44.0,44.01,43.99,44.01,256800.0,28.0212,28.0276,28.0149,28.0276,256800.0
2005-09-20 13:00:00,44.01,44.01,43.99,44.0,74000.0,28.0276,28.0276,28.0149,28.0212,74000.0
2005-09-20 13:05:00,44.0,44.0,43.85,43.9,243700.0,28.0212,28.0212,27.9257,27.9576,243700.0
2005-09-20 13:10:00,43.89,43.9,43.81,43.9,313000.0,27.9512,27.9576,27.9002,27.9576,313000.0
2005-09-20 13:15:00,43.9,43.93,43.89,43.93,99500.0,27.9576,27.9767,27.9512,27.9767,99500.0
2005-09-20 13:20:00,43.93,43.93,43.86,43.88,186400.0,27.9767,27.9767,27.9321,27.9448,186400.0
2005-09-20 13:25:00,43.88,43.91,43.87,43.9,111700.0,27.9448,27.9639,27.9385,27.9576,111700.0
2005-09-20 13:30:00,43.9,43.93,43.9,43.92,57400.0,27.9576,27.9767,27.9576,27.9703,57400.0
2005-09-20 13:35:00,43.91,43.95,43.9,43.9,123800.0,27.9639,27.9894,27.9576,27.9576,123800.0
2005-09-20 13:40:00,43.9,43.93,43.84,43.84,128300.0,27.9576,27.9767,27.9193,27.9193,128300.0
2005-09-20 13:45:00,43.85,43.9,43.84,43.89,137700.0,27.9257,27.9576,27.9193,27.9512,137700.0
2005-09-20 13:50:00,43.88,43.91,43.88,43.9,66400.0,27.9448,27.9639,27.9448,27.9576,66400.0
2005-09-20 13:55:00,43.91,43.96,43.9,43.94,110700.0,27.9639,27.9958,27.9576,27.983,110700.0
2005-09-20 14:00:00,43.93,43.97,43.93,43.96,120600.0,27.9767,28.0021,27.9767,27.9958,120600.0
2005-09-20 14:05:00,43.96,44.02,43.94,44.01,237200.0,27.9958,28.034,27.983,28.0276,237200.0
2005-09-20 14:10:00,44.01,44.07,44.0,44.04,163600.0,28.0276,28.0658,28.0212,28.0467,163600.0
2005-09-20 14:15:00,44.03,44.17,43.98,44.08,461300.0,28.0404,28.1295,28.0085,28.0722,461300.0
2005-09-20 14:20:00,44.08,44.18,43.9,44.18,605600.0,28.0722,28.1359,27.9576,28.1359,605600.0
2005-09-20 14:25:00,44.18,44.22,44.0,44.17,560600.0,28.1359,28.1614,28.0212,28.1295,560600.0
2005-09-20 14:30:00,44.17,44.27,44.14,44.21,380700.0,28.1295,28.1932,28.1104,28.155,380700.0
2005-09-20 14:35:00,44.21,44.32,44.07,44.08,396400.0,28.155,28.225,28.0658,28.0722,396400.0
2005-09-20 14:40:00,44.09,44.19,44.04,44.11,280800.0,28.0786,28.1422,28.0467,28.0913,280800.0
2005-09-20 14:45:00,44.11,44.13,43.72,43.78,593300.0,28.0913,28.104,27.8429,27.8811,593300.0
2005-09-20 14:50:00,43.79,43.91,43.54,43.8,687100.0,27.8875,27.9639,27.7283,27.8939,687100.0
2005-09-20 14:55:00,43.79,43.89,43.66,43.77,422500.0,27.8875,27.9512,27.8047,27.8748,422500.0
2005-09-20 15:00:00,43.77,43.82,43.54,43.6,554000.0,27.8748,27.9066,27.7283,27.7665,554000.0
2005-09-20 15:05:00,43.61,43.69,43.49,43.69,335800.0,27.7729,27.8238,27.6965,27.8238,335800.0
2005-09-20 15:10:00,43.68,44.1,43.51,43.56,332700.0,27.8175,28.0849,27.7092,27.741,332700.0
2005-09-20 15:15:00,43.56,43.61,43.47,43.5,338500.0,27.741,27.7729,27.6837,27.7028,338500.0
2005-09-20 15:20:00,43.5,43.61,43.48,43.56,376900.0,27.7028,27.7729,27.6901,27.741,376900.0
2005-09-20 15:25:00,43.55,43.69,43.52,43.64,285700.0,27.7347,27.8238,27.7156,27.792,285700.0
2005-09-20 15:30:00,43.65,43.68,43.56,43.58,240600.0,27.7983,27.8175,27.741,27.7538,240600.0
2005-09-20 15:35:00,43.58,43.62,43.51,43.59,215300.0,27.7538,27.7792,27.7092,27.7601,215300.0
2005-09-20 15:40:00,43.58,43.63,43.5,43.53,251200.0,27.7538,27.7856,27.7028,27.7219,251200.0
2005-09-20 15:45:00,43.53,43.54,43.33,43.39,536900.0,27.7219,27.7283,27.5946,27.6328,536900.0
2005-09-20 15:50:00,43.39,43.59,43.33,43.5,581200.0,27.6328,27.7601,27.5946,27.7028,581200.0
2005-09-20 15:55:00,43.5,43.51,43.4,43.4,520900.0,27.7028,27.7092,27.6391,27.6391,520900.0
2005-09-21 09:30:00,43.67,43.9,43.51,43.51,1108100.0,27.8111,27.9576,27.7092,27.7092,1108100.0
2005-09-21 09:35:00,43.51,43.53,43.25,43.43,891600.0,27.7092,27.7219,27.5436,27.6582,891600.0
2005-09-21 09:40:00,43.43,43.5,43.25,43.37,565800.0,27.6582,27.7028,27.5436,27.62,565800.0
2005-09-21 09:45:00,43.38,43.6,43.3,43.57,550900.0,27.6264,27.7665,27.5755,27.7474,550900.0
2005-09-21 09:50:00,43.57,43.63,43.43,43.56,669300.0,27.7474,27.7856,27.6582,27.741,669300.0
2005-09-21 09:55:00,43.57,43.63,43.52,43.56,402900.0,27.7474,27.7856,27.7156,27.741,402900.0
2005-09-21 10:00:00,43.57,43.81,43.56,43.71,440600.0,27.7474,27.9002,27.741,27.8366,440600.0
2005-09-21 10:05:00,43.7,43.7,43.49,43.62,348300.0,27.8302,27.8302,27.6965,27.7792,348300.0
2005-09-21 10:10:00,43.62,43.62,42.62,43.49,276500.0,27.7792,27.7792,27.1424,27.6965,276500.0
2005-09-21 10:15:00,43.5,43.77,43.47,43.76,289300.0,27.7028,27.8748,27.6837,27.8684,289300.0
2005-09-21 10:20:00,43.75,43.86,43.72,43.74,230500.0,27.862,27.9321,27.8429,27.8557,230500.0
2005-09-21 10:25:00,43.74,43.81,43.63,43.8,288100.0,27.8557,27.9002,27.7856,27.8939,288100.0
2005-09-21 10:30:00,43.8,43.97,43.77,43.94,433400.0,27.8939,28.0021,27.8748,27.983,433400.0
2005-09-21 10:35:00,43.94,44.06,43.91,44.05,484600.0,27.983,28.0595,27.9639,28.0531,484600.0
2005-09-21 10:40:00,44.05,44.23,44.05,44.2,509900.0,28.0531,28.1677,28.0531,28.1486,509900.0
2005-09-21 10:45:00,44.19,44.31,44.0,44.23,586800.0,28.1422,28.2187,28.0212,28.1677,586800.0
2005-09-21 10:50:00,44.23,44.3,44.21,44.25,340300.0,28.1677,28.2123,28.155,28.1805,340300.0
2005-09-21 10:55:00,44.25,44.39,44.25,44.33,373000.0,28.1805,28.2696,28.1805,28.2314,373000.0
2005-09-21 11:00:00,44.34,44.34,44.2,44.21,455700.0,28.2378,28.2378,28.1486,28.155,455700.0
2005-09-21 11:05:00,44.2,44.35,44.19,44.31,321500.0,28.1486,28.2441,28.1422,28.2187,321500.0
2005-09-21 11:10:00,44.29,44.34,44.17,44.32,215100.0,28.2059,28.2378,28.1295,28.225,215100.0
2005-09-21 11:15:00,44.31,44.31,44.07,44.08,300800.0,28.2187,28.2187,28.0658,28.0722,300800.0
2005-09-21 11:20:00,44.08,44.12,43.99,44.01,294900.0,28.0722,28.0977,28.0149,28.0276,294900.0
2005-09-21 11:25:00,44.01,44.04,43.95,44.01,211200.0,28.0276,28.0467,27.9894,28.0276,211200.0
2005-09-21 11:30:00,44.01,44.1,44.0,44.1,236900.0,28.0276,28.0849,28.0212,28.0849,236900.0
2005-09-21 11:35:00,44.09,44.18,44.09,44.12,190300.0,28.0786,28.1359,28.0786,28.0977,190300.0
2005-09-21 11:40:00,44.13,44.17,44.11,44.13,136700.0,28.104,28.1295,28.0913,28.104,136700.0
2005-09-21 11:45:00,44.13,44.13,44.04,44.08,108600.0,28.104,28.104,28.0467,28.0722,108600.0
2005-09-21 11:50:00,44.08,44.08,43.98,43.98,235800.0,28.0722,28.0722,28.0085,28.0085,235800.0
2005-09-21 11:55:00,43.98,44.06,43.97,44.02,103900.0,28.0085,28.0595,28.0021,28.034,103900.0
2005-09-21 12:00:00,44.02,44.06,43.97,44.06,211200.0,28.034,28.0595,28.0021,28.0595,211200.0
2005-09-21 12:05:00,44.06,44.12,44.06,44.08,110500.0,28.0595,28.0977,28.0595,28.0722,110500.0
2005-09-21 12:10:00,44.08,44.12,44.08,44.11,71400.0,28.0722,28.0977,28.0722,28.0913,71400.0
2005-09-21 12:15:00,44.1,44.13,44.06,44.08,109700.0,28.0849,28.104,28.0595,28.0722,109700.0
2005-09-21 12:20:00,44.08,44.13,44.08,44.11,81900.0,28.0722,28.104,28.0722,28.0913,81900.0
2005-09-21 12:25:00,44.11,44.13,44.09,44.09,70700.0,28.0913,28.104,28.0786,28.0786,70700.0
2005-09-21 12:30:00,44.09,44.1,43.99,44.0,90300.0,28.0786,28.0849,28.0149,28.0212,90300.0
2005-09-21 12:35:00,44.0,44.01,43.99,44.0,110300.0,28.0212,28.0276,28.0149,28.0212,110300.0
2005-09-21 12:40:00,44.0,44.02,43.98,44.0,113300.0,28.0212,28.034,28.0085,28.0212,113300.0
2005-09-21 12:45:00,44.0,44.06,43.98,44.02,93900.0,28.0212,28.0595,28.0085,28.034,93900.0
2005-09-21 12:50:00,44.02,44.12,44.0,44.12,91600.0,28.034,28.0977,28.0212,28.0977,91600.0
2005-09-21 12:55:00,44.13,44.15,44.05,44.13,235100.0,28.104,28.1168,28.0531,28.104,235100.0
2005-09-21 13:00:00,44.13,44.24,44.13,44.23,273100.0,28.104,28.1741,28.104,28.1677,273100.0
2005-09-21 13:05:00,44.25,44.28,44.14,44.15,375600.0,28.1805,28.1996,28.1104,28.1168,375600.0
2005-09-21 13:10:00,44.15,44.17,44.13,44.15,59500.0,28.1168,28.1295,28.104,28.1168,59500.0
2005-09-21 13:15:00,44.15,44.15,44.09,44.1,77600.0,28.1168,28.1168,28.0786,28.0849,77600.0
2005-09-21 13:20:00,44.1,44.14,43.87,44.0,373200.0,28.0849,28.1104,27.9385,28.0212,373200.0
2005-09-21 13:25:00,44.0,44.05,43.9,44.02,172300.0,28.0212,28.0531,27.9576,28.034,172300.0
2005-09-21 13:30:00,44.01,44.04,43.96,43.96,118200.0,28.0276,28.0467,27.9958,27.9958,118200.0
2005-09-21 13:35:00,43.97,43.98,43.78,43.86,254100.0,28.0021,28.0085,27.8811,27.9321,254100.0
2005-09-21 13:40:00,43.87,43.92,43.84,43.91,117500.0,27.9385,27.9703,27.9193,27.9639,117500.0
2005-09-21 13:45:00,43.89,43.91,43.84,43.87,104900.0,27.9512,27.9639,27.9193,27.9385,104900.0
2005-09-21 13:50:00,43.87,43.9,43.76,43.76,115100.0,27.9385,27.9576,27.8684,27.8684,115100.0
2005-09-21 13:55:00,43.76,43.9,43.76,43.87,116500.0,27.8684,27.9576,27.8684,27.9385,116500.0
2005-09-21 14:00:00,43.89,43.93,43.82,43.82,115300.0,27.9512,27.9767,27.9066,27.9066,115300.0
2005-09-21 14:05:00,43.83,44.07,43.79,43.95,147400.0,27.913,28.0658,27.8875,27.9894,147400.0
2005-09-21 14:10:00,43.9,44.0,43.9,43.99,159600.0,27.9576,28.0212,27.9576,28.0149,159600.0
2005-09-21 14:15:00,43.98,44.08,43.96,44.02,128800.0,28.0085,28.0722,27.9958,28.034,128800.0
2005-09-21 14:20:00,44.02,44.09,44.01,44.05,144400.0,28.034,28.0786,28.0276,28.0531,144400.0
2005-09-21 14:25:00,44.04,44.1,43.93,44.07,286100.0,28.0467,28.0849,27.9767,28.0658,286100.0
2005-09-21 14:30:00,44.08,44.16,44.03,44.16,224500.0,28.0722,28.1231,28.0404,28.1231,224500.0
2005-09-21 14:35:00,44.16,44.19,44.09,44.15,274900.0,28.1231,28.1422,28.0786,28.1168,274900.0
2005-09-21 14:40:00,44.14,44.43,44.14,44.35,426200.0,28.1104,28.2951,28.1104,28.2441,426200.0
2005-09-21 14:45:00,44.34,44.36,44.17,44.27,201900.0,28.2378,28.2505,28.1295,28.1932,201900.0
2005-09-21 14:50:00,44.28,44.31,44.21,44.25,148200.0,28.1996,28.2187,28.155,28.1805,148200.0
2005-09-21 14:55:00,44.25,44.35,44.24,44.27,238500.0,28.1805,28.2441,28.1741,28.1932,238500.0
2005-09-21 15:00:00,44.27,44.27,44.15,44.18,168600.0,28.1932,28.1932,28.1168,28.1359,168600.0
2005-09-21 15:05:00,44.18,44.19,44.03,44.1,186600.0,28.1359,28.1422,28.0404,28.0849,186600.0
2005-09-21 15:10:00,44.1,44.16,44.01,44.08,135600.0,28.0849,28.1231,28.0276,28.0722,135600.0
2005-09-21 15:15:00,44.08,44.15,44.0,44.04,149100.0,28.0722,28.1168,28.0212,28.0467,149100.0
2005-09-21 15:20:00,44.05,44.08,43.95,43.96,213100.0,28.0531,28.0722,27.9894,27.9958,213100.0
2005-09-21 15:25:00,43.96,43.99,43.87,43.88,145100.0,27.9958,28.0149,27.9385,27.9448,145100.0
2005-09-21 15:30:00,43.87,43.97,43.82,43.9,282900.0,27.9385,28.0021,27.9066,27.9576,282900.0
2005-09-21 15:35:00,43.9,43.96,43.9,43.9,310600.0,27.9576,27.9958,27.9576,27.9576,310600.0
2005-09-21 15:40:00,43.9,43.95,43.86,43.88,219700.0,27.9576,27.9894,27.9321,27.9448,219700.0
2005-09-21 15:45:00,43.88,43.88,43.67,43.68,385400.0,27.9448,27.9448,27.8111,27.8175,385400.0
2005-09-21 15:50:00,43.69,43.92,43.68,43.82,468600.0,27.8238,27.9703,27.8175,27.9066,468600.0
2005-09-21 15:55:00,43.82,43.83,43.72,43.72,409900.0,27.9066,27.913,27.8429,27.8429,409900.0
2005-09-22 09:30:00,43.72,43.98,43.68,43.95,410900.0,27.8429,28.0085,27.8175,27.9894,410900.0
2005-09-22 09:35:00,43.93,44.08,43.83,44.08,333100.0,27.9767,28.0722,27.913,28.0722,333100.0
2005-09-22 09:40:00,44.07,44.11,43.8,43.85,454500.0,28.0658,28.0913,27.8939,27.9257,454500.0
2005-09-22 09:45:00,43.84,44.07,43.81,44.07,187100.0,27.9193,28.0658,27.9002,28.0658,187100.0
2005-09-22 09:50:00,44.06,44.14,43.99,44.12,218900.0,28.0595,28.1104,28.0149,28.0977,218900.0
2005-09-22 09:55:00,44.11,44.36,44.1,44.3,360800.0,28.0913,28.2505,28.0849,28.2123,360800.0
2005-09-22 10:00:00,44.31,44.52,44.26,44.32,446500.0,28.2187,28.3524,28.1868,28.225,446500.0
2005-09-22 10:05:00,44.38,44.41,44.26,44.3,190400.0,28.2632,28.2824,28.1868,28.2123,190400.0
2005-09-22 10:10:00,44.3,44.45,44.24,44.31,257700.0,28.2123,28.3078,28.1741,28.2187,257700.0
2005-09-22 10:15:00,44.3,44.35,44.22,44.24,498600.0,28.2123,28.2441,28.1614,28.1741,498600.0
2005-09-22 10:20:00,44.24,44.35,44.18,44.27,184400.0,28.1741,28.2441,28.1359,28.1932,184400.0
2005-09-22 10:25:00,44.27,44.33,44.2,44.3,283600.0,28.1932,28.2314,28.1486,28.2123,283600.0
2005-09-22 10:30:00,44.3,44.34,44.21,44.32,143000.0,28.2123,28.2378,28.155,28.225,143000.0
2005-09-22 10:35:00,44.31,44.32,44.28,44.3,133100.0,28.2187,28.225,28.1996,28.2123,133100.0
2005-09-22 10:40:00,44.3,44.32,44.22,44.25,124700.0,28.2123,28.225,28.1614,28.1805,124700.0
2005-09-22 10:45:00,44.25,44.31,44.19,44.21,171900.0,28.1805,28.2187,28.1422,28.155,171900.0
2005-09-22 10:50:00,44.22,44.22,44.09,44.1,260100.0,28.1614,28.1614,28.0786,28.0849,260100.0
2005-09-22 10:55:00,44.09,44.22,44.07,44.21,148600.0,28.0786,28.1614,28.0658,28.155,148600.0
2005-09-22 11:00:00,44.2,44.29,44.15,44.15,162400.0,28.1486,28.2059,28.1168,28.1168,162400.0
2005-09-22 11:05:00,44.15,44.19,44.1,44.14,112200.0,28.1168,28.1422,28.0849,28.1104,112200.0
2005-09-22 11:10:00,44.13,44.21,44.1,44.2,100400.0,28.104,28.155,28.0849,28.1486,100400.0
2005-09-22 11:15:00,44.2,44.33,44.17,44.29,167100.0,28.1486,28.2314,28.1295,28.2059,167100.0
2005-09-22 11:20:00,44.29,44.29,44.15,44.19,115000.0,28.2059,28.2059,28.1168,28.1422,115000.0
2005-09-22 11:25:00,44.19,44.19,44.0,44.01,143600.0,28.1422,28.1422,28.0212,28.0276,143600.0
2005-09-22 11:30:00,44.01,44.06,43.99,44.0,331400.0,28.0276,28.0595,28.0149,28.0212,331400.0
2005-09-22 11:35:00,44.0,44.05,43.94,43.97,290200.0,28.0212,28.0531,27.983,28.0021,290200.0
2005-09-22 11:40:00,43.97,44.02,43.93,43.98,141900.0,28.0021,28.034,27.9767,28.0085,141900.0
2005-09-22 11:45:00,43.98,44.0,43.95,43.99,89900.0,28.0085,28.0212,27.9894,28.0149,89900.0
2005-09-22 11:50:00,44.0,44.0,43.9,43.94,117600.0,28.0212,28.0212,27.9576,27.983,117600.0
2005-09-22 11:55:00,43.94,44.1,43.93,44.07,190200.0,27.983,28.0849,27.9767,28.0658,190200.0
2005-09-22 12:00:00,44.06,44.11,43.98,44.0,227400.0,28.0595,28.0913,28.0085,28.0212,227400.0
2005-09-22 12:05:00,44.0,44.04,43.95,43.95,69800.0,28.0212,28.0467,27.9894,27.9894,69800.0
2005-09-22 12:10:00,43.95,44.0,43.94,43.98,74500.0,27.9894,28.0212,27.983,28.0085,74500.0
2005-09-22 12:15:00,43.97,43.98,43.9,43.92,130600.0,28.0021,28.0085,27.9576,27.9703,130600.0
2005-09-22 12:20:00,43.91,43.95,43.9,43.93,180200.0,27.9639,27.9894,27.9576,27.9767,180200.0
2005-09-22 12:25:00,43.92,43.98,43.9,43.91,144600.0,27.9703,28.0085,27.9576,27.9639,144600.0
2005-09-22 12:30:00,43.92,43.97,43.91,43.91,71200.0,27.9703,28.0021,27.9639,27.9639,71200.0
2005-09-22 12:35:00,43.91,43.99,43.91,43.97,47000.0,27.9639,28.0149,27.9639,28.0021,47000.0
2005-09-22 12:40:00,43.97,44.02,43.95,44.0,88700.0,28.0021,28.034,27.9894,28.0212,88700.0
2005-09-22 12:45:00,44.0,44.08,43.98,44.05,73700.0,28.0212,28.0722,28.0085,28.0531,73700.0
2005-09-22 12:50:00,44.06,44.07,43.97,44.03,116400.0,28.0595,28.0658,28.0021,28.0404,116400.0
2005-09-22 12:55:00,44.03,44.15,44.02,44.14,141300.0,28.0404,28.1168,28.034,28.1104,141300.0
2005-09-22 13:00:00,44.13,44.2,44.1,44.1,120700.0,28.104,28.1486,28.0849,28.0849,120700.0
2005-09-22 13:05:00,44.1,44.11,44.06,44.09,74900.0,28.0849,28.0913,28.0595,28.0786,74900.0
2005-09-22 13:10:00,44.09,44.27,44.06,44.25,133600.0,28.0786,28.1932,28.0595,28.1805,133600.0
2005-09-22 13:15:00,44.25,44.3,44.21,44.29,109600.0,28.1805,28.2123,28.155,28.2059,109600.0
2005-09-22 13:20:00,44.28,44.28,44.14,44.27,121800.0,28.1996,28.1996,28.1104,28.1932,121800.0
2005-09-22 13:25:00,44.26,44.27,44.1,44.11,117600.0,28.1868,28.1932,28.0849,28.0913,117600.0
2005-09-22 13:30:00,44.11,44.25,44.1,44.17,192400.0,28.0913,28.1805,28.0849,28.1295,192400.0
2005-09-22 13:35:00,44.18,44.23,44.1,44.17,138300.0,28.1359,28.1677,28.0849,28.1295,138300.0
2005-09-22 13:40:00,44.16,44.4,44.16,44.36,356600.0,28.1231,28.276,28.1231,28.2505,356600.0
2005-09-22 13:45:00,44.36,44.43,44.26,44.27,204000.0,28.2505,28.2951,28.1868,28.1932,204000.0
2005-09-22 13:50:00,44.27,44.3,44.18,44.25,143400.0,28.1932,28.2123,28.1359,28.1805,143400.0
2005-09-22 13:55:00,44.25,44.38,44.22,44.36,222500.0,28.1805,28.2632,28.1614,28.2505,222500.0
2005-09-22 14:00:00,44.35,44.37,44.25,44.31,145700.0,28.2441,28.2569,28.1805,28.2187,145700.0
2005-09-22 14:05:00,44.3,44.34,44.18,44.19,149200.0,28.2123,28.2378,28.1359,28.1422,149200.0
2005-09-22 14:10:00,44.19,44.19,44.05,44.05,155000.0,28.1422,28.1422,28.0531,28.0531,155000.0
2005-09-22 14:15:00,44.05,44.13,44.04,44.09,124600.0,28.0531,28.104,28.0467,28.0786,124600.0
2005-09-22 14:20:00,44.09,44.14,44.05,44.1,124900.0,28.0786,28.1104,28.0531,28.0849,124900.0
2005-09-22 14:25:00,44.1,44.2,44.0,44.02,103400.0,28.0849,28.1486,28.0212,28.034,103400.0
2005-09-22 14:30:00,44.03,44.08,44.02,44.04,92700.0,28.0404,28.0722,28.034,28.0467,92700.0
2005-09-22 14:35:00,44.03,44.06,44.0,44.02,91600.0,28.0404,28.0595,28.0212,28.034,91600.0
2005-09-22 14:40:00,44.02,44.18,43.99,44.11,140700.0,28.034,28.1359,28.0149,28.0913,140700.0
2005-09-22 14:45:00,44.11,44.18,44.08,44.14,46200.0,28.0913,28.1359,28.0722,28.1104,46200.0
2005-09-22 14:50:00,44.14,44.18,44.05,44.15,85900.0,28.1104,28.1359,28.0531,28.1168,85900.0
2005-09-22 14:55:00,44.16,44.19,44.1,44.15,76800.0,28.1231,28.1422,28.0849,28.1168,76800.0
2005-09-22 15:00:00,44.15,44.19,44.1,44.13,82900.0,28.1168,28.1422,28.0849,28.104,82900.0
2005-09-22 15:05:00,44.12,44.12,43.99,44.04,229600.0,28.0977,28.0977,28.0149,28.0467,229600.0
2005-09-22 15:10:00,44.04,44.13,44.04,44.12,110900.0,28.0467,28.104,28.0467,28.0977,110900.0
2005-09-22 15:15:00,44.12,44.14,44.07,44.09,96200.0,28.0977,28.1104,28.0658,28.0786,96200.0
2005-09-22 15:20:00,44.09,44.26,44.09,44.25,186800.0,28.0786,28.1868,28.0786,28.1805,186800.0
2005-09-22 15:25:00,44.25,44.28,44.2,44.22,122300.0,28.1805,28.1996,28.1486,28.1614,122300.0
2005-09-22 15:30:00,44.22,44.22,44.09,44.1,143200.0,28.1614,28.1614,28.0786,28.0849,143200.0
2005-09-22 15:35:00,44.1,44.18,44.05,44.09,226800.0,28.0849,28.1359,28.0531,28.0786,226800.0
2005-09-22 15:40:00,44.09,44.1,44.05,44.08,68000.0,28.0786,28.0849,28.0531,28.0722,68000.0
2005-09-22 15:45:00,44.08,44.15,44.07,44.08,138300.0,28.0722,28.1168,28.0658,28.0722,138300.0
2005-09-22 15:50:00,44.07,44.19,44.05,44.09,288500.0,28.0658,28.1422,28.0531,28.0786,288500.0
2005-09-22 15:55:00,44.09,44.13,44.0,44.0,338700.0,28.0786,28.104,28.0212,28.0212,338700.0
2005-09-23 09:30:00,43.95,44.3,43.83,44.25,481400.0,27.9894,28.2123,27.913,28.1805,481400.0
2005-09-23 09:35:00,44.28,44.29,44.14,44.14,267800.0,28.1996,28.2059,28.1104,28.1104,267800.0
2005-09-23 09:40:00,44.15,44.18,44.09,44.16,255300.0,28.1168,28.1359,28.0786,28.1231,255300.0
2005-09-23 09:45:00,44.17,44.26,44.15,44.19,197300.0,28.1295,28.1868,28.1168,28.1422,197300.0
2005-09-23 09:50:00,44.19,44.4,44.19,44.35,261800.0,28.1422,28.276,28.1422,28.2441,261800.0
2005-09-23 09:55:00,44.35,44.39,44.2,44.22,235400.0,28.2441,28.2696,28.1486,28.1614,235400.0
2005-09-23 10:00:00,44.21,44.32,44.17,44.31,231600.0,28.155,28.225,28.1295,28.2187,231600.0
2005-09-23 10:05:00,44.31,44.4,44.2,44.33,326200.0,28.2187,28.276,28.1486,28.2314,326200.0
2005-09-23 10:10:00,44.34,44.44,44.3,44.36,313700.0,28.2378,28.3015,28.2123,28.2505,313700.0
2005-09-23 10:15:00,44.35,44.35,44.22,44.29,182500.0,28.2441,28.2441,28.1614,28.2059,182500.0
2005-09-23 10:20:00,44.29,44.4,44.26,44.32,220000.0,28.2059,28.276,28.1868,28.225,220000.0
2005-09-23 10:25:00,44.32,44.44,44.3,44.41,195600.0,28.225,28.3015,28.2123,28.2824,195600.0
2005-09-23 10:30:00,44.42,44.43,44.37,44.39,118300.0,28.2887,28.2951,28.2569,28.2696,118300.0
2005-09-23 10:35:00,44.39,44.48,44.32,44.47,199200.0,28.2696,28.3269,28.225,28.3206,199200.0
2005-09-23 10:40:00,44.48,44.49,44.33,44.37,329000.0,28.3269,28.3333,28.2314,28.2569,329000.0
2005-09-23 10:45:00,44.37,44.41,44.33,44.33,160500.0,28.2569,28.2824,28.2314,28.2314,160500.0
2005-09-23 10:50:00,44.35,44.42,44.3,44.4,126400.0,28.2441,28.2887,28.2123,28.276,126400.0
2005-09-23 10:55:00,44.4,44.47,44.37,44.45,98200.0,28.276,28.3206,28.2569,28.3078,98200.0
2005-09-23 11:00:00,44.46,44.5,44.42,44.42,167300.0,28.3142,28.3397,28.2887,28.2887,167300.0
2005-09-23 11:05:00,44.43,44.48,44.42,44.42,86900.0,28.2951,28.3269,28.2887,28.2887,86900.0
2005-09-23 11:10:00,44.42,44.45,44.37,44.45,113000.0,28.2887,28.3078,28.2569,28.3078,113000.0
2005-09-23 11:15:00,44.44,44.48,44.43,44.47,109600.0,28.3015,28.3269,28.2951,28.3206,109600.0
2005-09-23 11:20:00,44.46,44.48,44.43,44.45,83900.0,28.3142,28.3269,28.2951,28.3078,83900.0
2005-09-23 11:25:00,44.46,44.48,44.37,44.39,113500.0,28.3142,28.3269,28.2569,28.2696,113500.0
2005-09-23 11:30:00,44.39,44.44,44.39,44.44,56900.0,28.2696,28.3015,28.2696,28.3015,56900.0
2005-09-23 11:35:00,44.44,44.47,44.42,44.43,150800.0,28.3015,28.3206,28.2887,28.2951,150800.0
2005-09-23 11:40:00,44.42,44.46,44.42,44.46,56700.0,28.2887,28.3142,28.2887,28.3142,56700.0
2005-09-23 11:45:00,44.45,44.48,44.44,44.47,81800.0,28.3078,28.3269,28.3015,28.3206,81800.0
2005-09-23 11:50:00,44.48,44.49,44.46,44.47,89500.0,28.3269,28.3333,28.3142,28.3206,89500.0
2005-09-23 11:55:00,44.46,44.49,44.46,44.47,72400.0,28.3142,28.3333,28.3142,28.3206,72400.0
2005-09-23 12:00:00,44.47,44.49,44.45,44.45,51200.0,28.3206,28.3333,28.3078,28.3078,51200.0
2005-09-23 12:05:00,44.45,44.48,44.39,44.47,101900.0,28.3078,28.3269,28.2696,28.3206,101900.0
2005-09-23 12:10:00,44.46,44.48,44.36,44.44,79600.0,28.3142,28.3269,28.2505,28.3015,79600.0
2005-09-23 12:15:00,44.44,44.46,44.44,44.45,38600.0,28.3015,28.3142,28.3015,28.3078,38600.0
2005-09-23 12:20:00,44.45,44.46,44.45,44.46,22000.0,28.3078,28.3142,28.3078,28.3142,22000.0
2005-09-23 12:25:00,44.46,44.46,44.39,44.4,53300.0,28.3142,28.3142,28.2696,28.276,53300.0
2005-09-23 12:30:00,44.39,44.4,44.35,44.4,62500.0,28.2696,28.276,28.2441,28.276,62500.0
2005-09-23 12:35:00,44.4,44.4,44.36,44.37,74300.0,28.276,28.276,28.2505,28.2569,74300.0
2005-09-23 12:40:00,44.37,44.43,44.37,44.42,499600.0,28.2569,28.2951,28.2569,28.2887,499600.0
2005-09-23 12:45:00,44.42,44.42,44.38,44.41,43800.0,28.2887,28.2887,28.2632,28.2824,43800.0
2005-09-23 12:50:00,44.41,44.41,44.4,44.41,37800.0,28.2824,28.2824,28.276,28.2824,37800.0
2005-09-23 12:55:00,44.41,44.42,44.4,44.41,34300.0,28.2824,28.2887,28.276,28.2824,34300.0
2005-09-23 13:00:00,44.4,44.42,44.36,44.38,62700.0,28.276,28.2887,28.2505,28.2632,62700.0
2005-09-23 13:05:00,44.38,44.45,44.38,44.45,71000.0,28.2632,28.3078,28.2632,28.3078,71000.0
2005-09-23 13:10:00,44.45,44.47,44.42,44.44,108400.0,28.3078,28.3206,28.2887,28.3015,108400.0
2005-09-23 13:15:00,44.45,44.47,44.44,44.47,45300.0,28.3078,28.3206,28.3015,28.3206,45300.0
2005-09-23 13:20:00,44.47,44.48,44.46,44.48,36700.0,28.3206,28.3269,28.3142,28.3269,36700.0
2005-09-23 13:25:00,44.47,44.49,44.45,44.46,116500.0,28.3206,28.3333,28.3078,28.3142,116500.0
2005-09-23 13:30:00,44.46,44.5,44.45,44.48,79700.0,28.3142,28.3397,28.3078,28.3269,79700.0
2005-09-23 13:35:00,44.49,44.5,44.48,44.49,69700.0,28.3333,28.3397,28.3269,28.3333,69700.0
2005-09-23 13:40:00,44.49,44.68,44.49,44.68,762000.0,28.3333,28.4543,28.3333,28.4543,762000.0
2005-09-23 13:45:00,44.68,44.7,44.6,44.64,232500.0,28.4543,28.467,28.4034,28.4288,232500.0
2005-09-23 13:50:00,44.64,44.79,44.62,44.76,288500.0,28.4288,28.5244,28.4161,28.5052,288500.0
2005-09-23 13:55:00,44.76,44.85,44.76,44.82,323400.0,28.5052,28.5626,28.5052,28.5435,323400.0
2005-09-23 14:00:00,44.82,44.83,44.71,44.77,236900.0,28.5435,28.5498,28.4734,28.5116,236900.0
2005-09-23 14:05:00,44.76,44.87,44.75,44.87,270100.0,28.5052,28.5753,28.4989,28.5753,270100.0
2005-09-23 14:10:00,44.88,44.9,44.81,44.85,280900.0,28.5817,28.5944,28.5371,28.5626,280900.0
2005-09-23 14:15:00,44.85,44.86,44.76,44.76,197500.0,28.5626,28.5689,28.5052,28.5052,197500.0
2005-09-23 14:20:00,44.77,44.8,44.75,44.79,179300.0,28.5116,28.5307,28.4989,28.5244,179300.0
2005-09-23 14:25:00,44.79,44.8,44.75,44.75,123200.0,28.5244,28.5307,28.4989,28.4989,123200.0
2005-09-23 14:30:00,44.75,44.8,44.73,44.79,112200.0,28.4989,28.5307,28.4861,28.5244,112200.0
2005-09-23 14:35:00,44.79,44.8,44.74,44.78,100000.0,28.5244,28.5307,28.4925,28.518,100000.0
2005-09-23 14:40:00,44.79,44.8,44.76,44.77,125100.0,28.5244,28.5307,28.5052,28.5116,125100.0
2005-09-23 14:45:00,44.77,44.79,44.76,44.77,126400.0,28.5116,28.5244,28.5052,28.5116,126400.0
2005-09-23 14:50:00,44.77,44.85,44.74,44.84,147400.0,28.5116,28.5626,28.4925,28.5562,147400.0
2005-09-23 14:55:00,44.84,44.88,44.84,44.86,107900.0,28.5562,28.5817,28.5562,28.5689,107900.0
2005-09-23 15:00:00,44.85,44.89,44.84,44.84,191500.0,28.5626,28.588,28.5562,28.5562,191500.0
2005-09-23 15:05:00,44.84,44.85,44.78,44.84,170000.0,28.5562,28.5626,28.518,28.5562,170000.0
2005-09-23 15:10:00,44.84,44.92,44.83,44.85,241300.0,28.5562,28.6071,28.5498,28.5626,241300.0
2005-09-23 15:15:00,44.85,44.89,44.81,44.88,202300.0,28.5626,28.588,28.5371,28.5817,202300.0
2005-09-23 15:20:00,44.88,44.88,44.83,44.84,146000.0,28.5817,28.5817,28.5498,28.5562,146000.0
2005-09-23 15:25:00,44.84,44.88,44.8,44.85,116400.0,28.5562,28.5817,28.5307,28.5626,116400.0
2005-09-23 15:30:00,44.86,44.87,44.74,44.8,228800.0,28.5689,28.5753,28.4925,28.5307,228800.0
2005-09-23 15:35:00,44.81,44.88,44.8,44.83,115600.0,28.5371,28.5817,28.5307,28.5498,115600.0
2005-09-23 15:40:00,44.84,44.84,44.77,44.79,247600.0,28.5562,28.5562,28.5116,28.5244,247600.0
2005-09-23 15:45:00,44.8,44.81,44.76,44.76,171100.0,28.5307,28.5371,28.5052,28.5052,171100.0
2005-09-23 15:50:00,44.77,44.79,44.75,44.78,231700.0,28.5116,28.5244,28.4989,28.518,231700.0
2005-09-23 15:55:00,44.76,44.8,44.74,44.74,379400.0,28.5052,28.5307,28.4925,28.4925,379400.0
2005-09-26 09:30:00,44.74,44.99,44.74,44.86,899300.0,28.4925,28.6517,28.4925,28.5689,899300.0
2005-09-26 09:35:00,44.86,44.9,44.33,44.39,557900.0,28.5689,28.5944,28.2314,28.2696,557900.0
2005-09-26 09:40:00,44.41,44.59,44.15,44.54,555000.0,28.2824,28.397,28.1168,28.3651,555000.0
2005-09-26 09:45:00,44.55,44.58,44.23,44.5,302100.0,28.3715,28.3906,28.1677,28.3397,302100.0
2005-09-26 09:50:00,44.51,44.57,44.33,44.53,207400.0,28.346,28.3842,28.2314,28.3588,207400.0
2005-09-26 09:55:00,44.53,44.54,44.3,44.45,184000.0,28.3588,28.3651,28.2123,28.3078,184000.0
2005-09-26 10:00:00,44.45,44.48,44.31,44.41,186200.0,28.3078,28.3269,28.2187,28.2824,186200.0
2005-09-26 10:05:00,44.41,44.57,44.38,44.56,159000.0,28.2824,28.3842,28.2632,28.3779,159000.0
2005-09-26 10:10:00,44.56,44.64,44.45,44.62,154800.0,28.3779,28.4288,28.3078,28.4161,154800.0
2005-09-26 10:15:00,44.62,44.69,44.6,44.68,169600.0,28.4161,28.4607,28.4034,28.4543,169600.0
2005-09-26 10:20:00,44.68,44.8,44.68,44.78,257500.0,28.4543,28.5307,28.4543,28.518,257500.0
2005-09-26 10:25:00,44.79,44.81,44.56,44.57,207700.0,28.5244,28.5371,28.3779,28.3842,207700.0
2005-09-26 10:30:00,44.56,44.66,44.5,44.65,177600.0,28.3779,28.4416,28.3397,28.4352,177600.0
2005-09-26 10:35:00,44.65,44.65,44.48,44.48,169000.0,28.4352,28.4352,28.3269,28.3269,169000.0
2005-09-26 10:40:00,44.48,44.63,44.4,44.61,207100.0,28.3269,28.4225,28.276,28.4097,207100.0
2005-09-26 10:45:00,44.61,44.62,44.5,44.51,139100.0,28.4097,28.4161,28.3397,28.346,139100.0
2005-09-26 10:50:00,44.5,44.56,44.45,44.46,144900.0,28.3397,28.3779,28.3078,28.3142,144900.0
2005-09-26 10:55:00,44.45,44.46,44.38,44.41,116000.0,28.3078,28.3142,28.2632,28.2824,116000.0
2005-09-26 11:00:00,44.42,44.49,44.4,44.43,109400.0,28.2887,28.3333,28.276,28.2951,109400.0
2005-09-26 11:05:00,44.42,44.49,44.4,44.47,119400.0,28.2887,28.3333,28.276,28.3206,119400.0
2005-09-26 11:10:00,44.48,44.48,44.39,44.45,184100.0,28.3269,28.3269,28.2696,28.3078,184100.0
2005-09-26 11:15:00,44.45,44.45,44.39,44.41,153000.0,28.3078,28.3078,28.2696,28.2824,153000.0
2005-09-26 11:20:00,44.41,44.45,44.4,44.44,73800.0,28.2824,28.3078,28.276,28.3015,73800.0
2005-09-26 11:25:00,44.43,44.45,44.38,44.44,127300.0,28.2951,28.3078,28.2632,28.3015,127300.0
2005-09-26 11:30:00,44.43,44.46,44.4,44.4,63600.0,28.2951,28.3142,28.276,28.276,63600.0
2005-09-26 11:35:00,44.4,44.41,44.39,44.4,128000.0,28.276,28.2824,28.2696,28.276,128000.0
2005-09-26 11:40:00,44.4,44.41,44.39,44.39,76100.0,28.276,28.2824,28.2696,28.2696,76100.0
2005-09-26 11:45:00,44.39,44.4,44.36,44.38,108900.0,28.2696,28.276,28.2505,28.2632,108900.0
2005-09-26 11:50:00,44.38,44.39,44.36,44.39,117400.0,28.2632,28.2696,28.2505,28.2696,117400.0
2005-09-26 11:55:00,44.39,44.39,44.35,44.36,128200.0,28.2696,28.2696,28.2441,28.2505,128200.0
2005-09-26 12:00:00,44.35,44.41,44.34,44.39,79800.0,28.2441,28.2824,28.2378,28.2696,79800.0
2005-09-26 12:05:00,44.39,44.42,44.35,44.36,101600.0,28.2696,28.2887,28.2441,28.2505,101600.0
2005-09-26 12:10:00,44.37,44.46,44.36,44.4,208800.0,28.2569,28.3142,28.2505,28.276,208800.0
2005-09-26 12:15:00,44.4,44.41,44.35,44.36,95800.0,28.276,28.2824,28.2441,28.2505,95800.0
2005-09-26 12:20:00,44.37,44.37,44.34,44.36,96200.0,28.2569,28.2569,28.2378,28.2505,96200.0
2005-09-26 12:25:00,44.35,44.37,44.34,44.35,104900.0,28.2441,28.2569,28.2378,28.2441,104900.0
2005-09-26 12:30:00,44.35,44.36,44.33,44.34,116800.0,28.2441,28.2505,28.2314,28.2378,116800.0
2005-09-26 12:35:00,44.34,44.41,44.34,44.4,113700.0,28.2378,28.2824,28.2378,28.276,113700.0
2005-09-26 12:40:00,44.4,44.41,44.34,44.35,96200.0,28.276,28.2824,28.2378,28.2441,96200.0
2005-09-26 12:45:00,44.35,44.35,44.31,44.31,145600.0,28.2441,28.2441,28.2187,28.2187,145600.0
2005-09-26 12:50:00,44.32,44.35,44.31,44.33,80300.0,28.225,28.2441,28.2187,28.2314,80300.0
2005-09-26 12:55:00,44.33,44.33,44.31,44.33,61100.0,28.2314,28.2314,28.2187,28.2314,61100.0
2005-09-26 13:00:00,44.33,44.34,44.31,44.32,56400.0,28.2314,28.2378,28.2187,28.225,56400.0
2005-09-26 13:05:00,44.32,44.33,44.31,44.31,106400.0,28.225,28.2314,28.2187,28.2187,106400.0
2005-09-26 13:10:00,44.32,44.33,44.29,44.31,87000.0,28.225,28.2314,28.2059,28.2187,87000.0
2005-09-26 13:15:00,44.3,44.31,44.28,44.28,147500.0,28.2123,28.2187,28.1996,28.1996,147500.0
2005-09-26 13:20:00,44.28,44.31,44.25,44.28,302300.0,28.1996,28.2187,28.1805,28.1996,302300.0
2005-09-26 13:25:00,44.28,44.3,44.25,44.26,162700.0,28.1996,28.2123,28.1805,28.1868,162700.0
2005-09-26 13:30:00,44.26,44.27,44.21,44.21,189400.0,28.1868,28.1932,28.155,28.155,189400.0
2005-09-26 13:35:00,44.21,44.28,44.21,44.22,151500.0,28.155,28.1996,28.155,28.1614,151500.0
2005-09-26 13:40:00,44.22,44.32,44.21,44.3,78800.0,28.1614,28.225,28.155,28.2123,78800.0
2005-09-26 13:45:00,44.29,44.33,44.21,44.26,98600.0,28.2059,28.2314,28.155,28.1868,98600.0
2005-09-26 13:50:00,44.25,44.3,44.24,44.26,71500.0,28.1805,28.2123,28.1741,28.1868,71500.0
2005-09-26 13:55:00,44.27,44.35,44.26,44.31,102400.0,28.1932,28.2441,28.1868,28.2187,102400.0
2005-09-26 14:00:00,44.31,44.33,44.24,44.27,54400.0,28.2187,28.2314,28.1741,28.1932,54400.0
2005-09-26 14:05:00,44.26,44.29,44.24,44.26,38100.0,28.1868,28.2059,28.1741,28.1868,38100.0
2005-09-26 14:10:00,44.25,44.29,44.24,44.25,132000.0,28.1805,28.2059,28.1741,28.1805,132000.0
2005-09-26 14:15:00,44.25,44.26,44.2,44.2,341100.0,28.1805,28.1868,28.1486,28.1486,341100.0
2005-09-26 14:20:00,44.2,44.23,44.18,44.21,123200.0,28.1486,28.1677,28.1359,28.155,123200.0
2005-09-26 14:25:00,44.21,44.31,44.2,44.27,91900.0,28.155,28.2187,28.1486,28.1932,91900.0
2005-09-26 14:30:00,44.26,44.26,44.18,44.19,122100.0,28.1868,28.1868,28.1359,28.1422,122100.0
2005-09-26 14:35:00,44.2,44.25,44.18,44.19,92900.0,28.1486,28.1805,28.1359,28.1422,92900.0
2005-09-26 14:40:00,44.19,44.21,44.16,44.18,205700.0,28.1422,28.155,28.1231,28.1359,205700.0
2005-09-26 14:45:00,44.17,44.24,44.15,44.19,75000.0,28.1295,28.1741,28.1168,28.1422,75000.0
2005-09-26 14:50:00,44.19,44.21,44.16,44.16,196500.0,28.1422,28.155,28.1231,28.1231,196500.0
2005-09-26 14:55:00,44.16,44.19,44.15,44.19,103500.0,28.1231,28.1422,28.1168,28.1422,103500.0
2005-09-26 15:00:00,44.18,44.23,44.17,44.21,114700.0,28.1359,28.1677,28.1295,28.155,114700.0
2005-09-26 15:05:00,44.21,44.22,44.19,44.21,92800.0,28.155,28.1614,28.1422,28.155,92800.0
2005-09-26 15:10:00,44.2,44.31,44.2,44.24,102400.0,28.1486,28.2187,28.1486,28.1741,102400.0
2005-09-26 15:15:00,44.23,44.24,44.2,44.21,37700.0,28.1677,28.1741,28.1486,28.155,37700.0
2005-09-26 15:20:00,44.21,44.25,44.19,44.2,100900.0,28.155,28.1805,28.1422,28.1486,100900.0
2005-09-26 15:25:00,44.21,44.21,44.18,44.2,96700.0,28.155,28.155,28.1359,28.1486,96700.0
2005-09-26 15:30:00,44.19,44.32,44.19,44.29,102400.0,28.1422,28.225,28.1422,28.2059,102400.0
2005-09-26 15:35:00,44.29,44.32,44.24,44.27,124400.0,28.2059,28.225,28.1741,28.1932,124400.0
2005-09-26 15:40:00,44.27,44.34,44.24,44.32,127800.0,28.1932,28.2378,28.1741,28.225,127800.0
2005-09-26 15:45:00,44.32,44.4,44.31,44.39,106200.0,28.225,28.276,28.2187,28.2696,106200.0
2005-09-26 15:50:00,44.38,44.39,44.32,44.35,146300.0,28.2632,28.2696,28.225,28.2441,146300.0
2005-09-26 15:55:00,44.34,44.4,44.32,44.4,211300.0,28.2378,28.276,28.225,28.276,211300.0
2005-09-27 09:30:00,44.54,44.59,44.45,44.51,273300.0,28.3651,28.397,28.3078,28.346,273300.0
2005-09-27 09:35:00,44.51,44.52,44.22,44.24,231500.0,28.346,28.3524,28.1614,28.1741,231500.0
2005-09-27 09:40:00,44.26,44.36,44.22,44.28,166600.0,28.1868,28.2505,28.1614,28.1996,166600.0
2005-09-27 09:45:00,44.28,44.39,44.25,44.27,141200.0,28.1996,28.2696,28.1805,28.1932,141200.0
2005-09-27 09:50:00,44.28,44.33,44.24,44.27,109100.0,28.1996,28.2314,28.1741,28.1932,109100.0
2005-09-27 09:55:00,44.28,44.38,44.25,44.3,167500.0,28.1996,28.2632,28.1805,28.2123,167500.0
2005-09-27 10:00:00,44.3,44.35,44.21,44.21,262100.0,28.2123,28.2441,28.155,28.155,262100.0
2005-09-27 10:05:00,44.25,44.25,44.13,44.2,323500.0,28.1805,28.1805,28.104,28.1486,323500.0
2005-09-27 10:10:00,44.21,44.26,44.17,44.21,156700.0,28.155,28.1868,28.1295,28.155,156700.0
2005-09-27 10:15:00,44.2,44.25,44.18,44.2,102000.0,28.1486,28.1805,28.1359,28.1486,102000.0
2005-09-27 10:20:00,44.2,44.24,44.15,44.18,79200.0,28.1486,28.1741,28.1168,28.1359,79200.0
2005-09-27 10:25:00,44.17,44.24,44.14,44.2,90500.0,28.1295,28.1741,28.1104,28.1486,90500.0
2005-09-27 10:30:00,44.2,44.24,44.14,44.16,104000.0,28.1486,28.1741,28.1104,28.1231,104000.0
2005-09-27 10:35:00,44.16,44.17,44.1,44.11,192400.0,28.1231,28.1295,28.0849,28.0913,192400.0
2005-09-27 10:40:00,44.11,44.2,44.11,44.16,88700.0,28.0913,28.1486,28.0913,28.1231,88700.0
2005-09-27 10:45:00,44.17,44.19,44.08,44.12,250200.0,28.1295,28.1422,28.0722,28.0977,250200.0
2005-09-27 10:50:00,44.14,44.18,44.1,44.16,81500.0,28.1104,28.1359,28.0849,28.1231,81500.0
2005-09-27 10:55:00,44.16,44.24,44.16,44.17,136000.0,28.1231,28.1741,28.1231,28.1295,136000.0
2005-09-27 11:00:00,44.17,44.21,44.15,44.19,78600.0,28.1295,28.155,28.1168,28.1422,78600.0
2005-09-27 11:05:00,44.19,44.19,44.14,44.18,27700.0,28.1422,28.1422,28.1104,28.1359,27700.0
2005-09-27 11:10:00,44.15,44.18,44.12,44.14,84700.0,28.1168,28.1359,28.0977,28.1104,84700.0
2005-09-27 11:15:00,44.15,44.18,44.12,44.16,56800.0,28.1168,28.1359,28.0977,28.1231,56800.0
2005-09-27 11:20:00,44.16,44.23,44.14,44.21,112100.0,28.1231,28.1677,28.1104,28.155,112100.0
2005-09-27 11:25:00,44.21,44.24,44.15,44.15,112800.0,28.155,28.1741,28.1168,28.1168,112800.0
2005-09-27 11:30:00,44.15,44.15,44.11,44.14,66000.0,28.1168,28.1168,28.0913,28.1104,66000.0
2005-09-27 11:35:00,44.14,44.17,44.12,44.14,100800.0,28.1104,28.1295,28.0977,28.1104,100800.0
2005-09-27 11:40:00,44.14,44.16,44.12,44.13,73500.0,28.1104,28.1231,28.0977,28.104,73500.0
2005-09-27 11:45:00,44.13,44.21,44.13,44.19,102600.0,28.104,28.155,28.104,28.1422,102600.0
2005-09-27 11:50:00,44.18,44.2,44.14,44.17,100400.0,28.1359,28.1486,28.1104,28.1295,100400.0
2005-09-27 11:55:00,44.18,44.24,44.17,44.24,64000.0,28.1359,28.1741,28.1295,28.1741,64000.0
2005-09-27 12:00:00,44.24,44.3,44.19,44.26,109300.0,28.1741,28.2123,28.1422,28.1868,109300.0
2005-09-27 12:05:00,44.24,44.27,44.18,44.2,52700.0,28.1741,28.1932,28.1359,28.1486,52700.0
2005-09-27 12:10:00,44.2,44.23,44.19,44.21,26600.0,28.1486,28.1677,28.1422,28.155,26600.0
2005-09-27 12:15:00,44.22,44.25,44.21,44.24,45900.0,28.1614,28.1805,28.155,28.1741,45900.0
2005-09-27 12:20:00,44.24,44.28,44.21,44.26,47900.0,28.1741,28.1996,28.155,28.1868,47900.0
2005-09-27 12:25:00,44.26,44.35,44.26,44.32,56200.0,28.1868,28.2441,28.1868,28.225,56200.0
2005-09-27 12:30:00,44.33,44.33,44.25,44.28,40200.0,28.2314,28.2314,28.1805,28.1996,40200.0
2005-09-27 12:35:00,44.28,44.3,44.27,44.28,34500.0,28.1996,28.2123,28.1932,28.1996,34500.0
2005-09-27 12:40:00,44.29,44.3,44.28,44.29,42700.0,28.2059,28.2123,28.1996,28.2059,42700.0
2005-09-27 12:45:00,44.29,44.35,44.29,44.33,65400.0,28.2059,28.2441,28.2059,28.2314,65400.0
2005-09-27 12:50:00,44.34,44.34,44.26,44.29,46300.0,28.2378,28.2378,28.1868,28.2059,46300.0
2005-09-27 12:55:00,44.3,44.3,44.18,44.21,89900.0,28.2123,28.2123,28.1359,28.155,89900.0
2005-09-27 13:00:00,44.21,44.21,44.13,44.16,99300.0,28.155,28.155,28.104,28.1231,99300.0
2005-09-27 13:05:00,44.15,44.18,44.15,44.18,43600.0,28.1168,28.1359,28.1168,28.1359,43600.0
2005-09-27 13:10:00,44.18,44.18,44.15,44.15,61200.0,28.1359,28.1359,28.1168,28.1168,61200.0
2005-09-27 13:15:00,44.15,44.15,44.12,44.14,110800.0,28.1168,28.1168,28.0977,28.1104,110800.0
2005-09-27 13:20:00,44.13,44.2,44.08,44.11,272100.0,28.104,28.1486,28.0722,28.0913,272100.0
2005-09-27 13:25:00,44.11,44.32,44.11,44.32,105300.0,28.0913,28.225,28.0913,28.225,105300.0
2005-09-27 13:30:00,44.32,44.35,44.24,44.26,82300.0,28.225,28.2441,28.1741,28.1868,82300.0
2005-09-27 13:35:00,44.26,44.31,44.24,44.31,116000.0,28.1868,28.2187,28.1741,28.2187,116000.0
2005-09-27 13:40:00,44.31,44.32,44.21,44.22,50800.0,28.2187,28.225,28.155,28.1614,50800.0
2005-09-27 13:45:00,44.23,44.26,44.21,44.23,31100.0,28.1677,28.1868,28.155,28.1677,31100.0
2005-09-27 13:50:00,44.23,44.34,44.22,44.32,99200.0,28.1677,28.2378,28.1614,28.225,99200.0
2005-09-27 13:55:00,44.32,44.36,44.26,44.3,86100.0,28.225,28.2505,28.1868,28.2123,86100.0
2005-09-27 14:00:00,44.3,44.42,44.29,44.35,131100.0,28.2123,28.2887,28.2059,28.2441,131100.0
2005-09-27 14:05:00,44.35,44.38,44.31,44.35,48400.0,28.2441,28.2632,28.2187,28.2441,48400.0
2005-09-27 14:10:00,44.35,44.4,44.35,44.37,57900.0,28.2441,28.276,28.2441,28.2569,57900.0
2005-09-27 14:15:00,44.37,44.4,44.32,44.39,53800.0,28.2569,28.276,28.225,28.2696,53800.0
2005-09-27 14:20:00,44.4,44.4,44.28,44.29,99500.0,28.276,28.276,28.1996,28.2059,99500.0
2005-09-27 14:25:00,44.29,44.4,44.28,44.4,48100.0,28.2059,28.276,28.1996,28.276,48100.0
2005-09-27 14:30:00,44.4,44.42,44.32,44.33,107400.0,28.276,28.2887,28.225,28.2314,107400.0
2005-09-27 14:35:00,44.32,44.33,44.28,44.29,57700.0,28.225,28.2314,28.1996,28.2059,57700.0
2005-09-27 14:40:00,44.3,44.35,44.29,44.34,55500.0,28.2123,28.2441,28.2059,28.2378,55500.0
2005-09-27 14:45:00,44.34,44.54,44.34,44.48,251800.0,28.2378,28.3651,28.2378,28.3269,251800.0
2005-09-27 14:50:00,44.48,44.49,44.4,44.47,116000.0,28.3269,28.3333,28.276,28.3206,116000.0
2005-09-27 14:55:00,44.47,44.67,44.41,44.64,308200.0,28.3206,28.4479,28.2824,28.4288,308200.0
2005-09-27 15:00:00,44.64,44.76,44.63,44.7,203500.0,28.4288,28.5052,28.4225,28.467,203500.0
2005-09-27 15:05:00,44.7,44.73,44.62,44.72,175500.0,28.467,28.4861,28.4161,28.4798,175500.0
2005-09-27 15:10:00,44.73,44.84,44.71,44.77,213500.0,28.4861,28.5562,28.4734,28.5116,213500.0
2005-09-27 15:15:00,44.78,44.79,44.69,44.77,112800.0,28.518,28.5244,28.4607,28.5116,112800.0
2005-09-27 15:20:00,44.76,44.77,44.69,44.7,153500.0,28.5052,28.5116,28.4607,28.467,153500.0
2005-09-27 15:25:00,44.7,44.74,44.67,44.69,108400.0,28.467,28.4925,28.4479,28.4607,108400.0
2005-09-27 15:30:00,44.69,44.74,44.64,44.74,235400.0,28.4607,28.4925,28.4288,28.4925,235400.0
2005-09-27 15:35:00,44.74,44.74,44.63,44.65,144100.0,28.4925,28.4925,28.4225,28.4352,144100.0
2005-09-27 15:40:00,44.64,44.68,44.6,44.61,159400.0,28.4288,28.4543,28.4034,28.4097,159400.0
2005-09-27 15:45:00,44.62,44.65,44.54,44.54,138600.0,28.4161,28.4352,28.3651,28.3651,138600.0
2005-09-27 15:50:00,44.54,44.57,44.4,44.43,222400.0,28.3651,28.3842,28.276,28.2951,222400.0
2005-09-27 15:55:00,44.43,44.45,44.35,44.4,342600.0,28.2951,28.3078,28.2441,28.276,342600.0
2005-09-28 09:30:00,44.44,44.63,44.39,44.45,322000.0,28.3015,28.4225,28.2696,28.3078,322000.0
2005-09-28 09:35:00,44.45,44.52,44.37,44.45,213600.0,28.3078,28.3524,28.2569,28.3078,213600.0
2005-09-28 09:40:00,44.45,44.58,44.39,44.46,228300.0,28.3078,28.3906,28.2696,28.3142,228300.0
2005-09-28 09:45:00,44.46,44.49,44.34,44.44,326100.0,28.3142,28.3333,28.2378,28.3015,326100.0
2005-09-28 09:50:00,44.44,44.59,44.4,44.59,132900.0,28.3015,28.397,28.276,28.397,132900.0
2005-09-28 09:55:00,44.59,44.73,44.53,44.72,173800.0,28.397,28.4861,28.3588,28.4798,173800.0
2005-09-28 10:00:00,44.72,44.8,44.64,44.66,253000.0,28.4798,28.5307,28.4288,28.4416,253000.0
2005-09-28 10:05:00,44.65,44.77,44.65,44.71,156300.0,28.4352,28.5116,28.4352,28.4734,156300.0
2005-09-28 10:10:00,44.72,44.75,44.66,44.71,126300.0,28.4798,28.4989,28.4416,28.4734,126300.0
2005-09-28 10:15:00,44.71,44.79,44.68,44.69,192400.0,28.4734,28.5244,28.4543,28.4607,192400.0
2005-09-28 10:20:00,44.68,44.77,44.65,44.69,203300.0,28.4543,28.5116,28.4352,28.4607,203300.0
2005-09-28 10:25:00,44.69,44.76,44.67,44.68,186900.0,28.4607,28.5052,28.4479,28.4543,186900.0
2005-09-28 10:30:00,44.67,44.85,44.66,44.78,317900.0,28.4479,28.5626,28.4416,28.518,317900.0
2005-09-28 10:35:00,44.78,44.78,44.59,44.63,223800.0,28.518,28.518,28.397,28.4225,223800.0
2005-09-28 10:40:00,44.63,44.65,44.55,44.6,220100.0,28.4225,28.4352,28.3715,28.4034,220100.0
2005-09-28 10:45:00,44.59,44.71,44.58,44.66,148600.0,28.397,28.4734,28.3906,28.4416,148600.0
2005-09-28 10:50:00,44.67,44.68,44.61,44.61,149000.0,28.4479,28.4543,28.4097,28.4097,149000.0
2005-09-28 10:55:00,44.61,44.64,44.57,44.58,180300.0,28.4097,28.4288,28.3842,28.3906,180300.0
2005-09-28 11:00:00,44.57,44.64,44.54,44.55,137300.0,28.3842,28.4288,28.3651,28.3715,137300.0
2005-09-28 11:05:00,44.55,44.6,44.52,44.53,95300.0,28.3715,28.4034,28.3524,28.3588,95300.0
2005-09-28 11:10:00,44.53,44.54,44.5,44.53,103400.0,28.3588,28.3651,28.3397,28.3588,103400.0
2005-09-28 11:15:00,44.52,44.58,44.47,44.47,109400.0,28.3524,28.3906,28.3206,28.3206,109400.0
2005-09-28 11:20:00,44.47,44.55,44.46,44.49,102200.0,28.3206,28.3715,28.3142,28.3333,102200.0
2005-09-28 11:25:00,44.49,44.52,44.44,44.47,93400.0,28.3333,28.3524,28.3015,28.3206,93400.0
2005-09-28 11:30:00,44.47,44.52,44.45,44.47,483300.0,28.3206,28.3524,28.3078,28.3206,483300.0
2005-09-28 11:35:00,44.47,44.47,44.41,44.41,90300.0,28.3206,28.3206,28.2824,28.2824,90300.0
2005-09-28 11:40:00,44.41,44.44,44.34,44.37,309500.0,28.2824,28.3015,28.2378,28.2569,309500.0
2005-09-28 11:45:00,44.38,44.41,44.33,44.35,163400.0,28.2632,28.2824,28.2314,28.2441,163400.0
2005-09-28 11:50:00,44.34,44.41,44.33,44.39,92300.0,28.2378,28.2824,28.2314,28.2696,92300.0
2005-09-28 11:55:00,44.38,44.43,44.33,44.37,113500.0,28.2632,28.2951,28.2314,28.2569,113500.0
2005-09-28 12:00:00,44.37,44.38,44.32,44.33,144400.0,28.2569,28.2632,28.225,28.2314,144400.0
2005-09-28 12:05:00,44.32,44.37,44.29,44.29,95900.0,28.225,28.2569,28.2059,28.2059,95900.0
2005-09-28 12:10:00,44.3,44.31,44.2,44.21,449900.0,28.2123,28.2187,28.1486,28.155,449900.0
2005-09-28 12:15:00,44.21,44.29,44.2,44.21,217500.0,28.155,28.2059,28.1486,28.155,217500.0
2005-09-28 12:20:00,44.21,44.21,44.15,44.16,208000.0,28.155,28.155,28.1168,28.1231,208000.0
2005-09-28 12:25:00,44.15,44.22,44.14,44.16,108800.0,28.1168,28.1614,28.1104,28.1231,108800.0
2005-09-28 12:30:00,44.16,44.2,44.15,44.16,168000.0,28.1231,28.1486,28.1168,28.1231,168000.0
2005-09-28 12:35:00,44.16,44.27,44.16,44.25,166800.0,28.1231,28.1932,28.1231,28.1805,166800.0
2005-09-28 12:40:00,44.25,44.34,44.25,44.33,147100.0,28.1805,28.2378,28.1805,28.2314,147100.0
2005-09-28 12:45:00,44.32,44.35,44.3,44.33,99700.0,28.225,28.2441,28.2123,28.2314,99700.0
2005-09-28 12:50:00,44.32,44.34,44.27,44.29,62700.0,28.225,28.2378,28.1932,28.2059,62700.0
2005-09-28 12:55:00,44.3,44.38,44.28,44.32,99100.0,28.2123,28.2632,28.1996,28.225,99100.0
2005-09-28 13:00:00,44.32,44.33,44.28,44.29,49400.0,28.225,28.2314,28.1996,28.2059,49400.0
2005-09-28 13:05:00,44.28,44.39,44.28,44.33,130000.0,28.1996,28.2696,28.1996,28.2314,130000.0
2005-09-28 13:10:00,44.33,44.33,44.26,44.28,71100.0,28.2314,28.2314,28.1868,28.1996,71100.0
2005-09-28 13:15:00,44.26,44.3,44.25,44.3,83000.0,28.1868,28.2123,28.1805,28.2123,83000.0
2005-09-28 13:20:00,44.28,44.35,44.24,44.28,192300.0,28.1996,28.2441,28.1741,28.1996,192300.0
2005-09-28 13:25:00,44.28,44.37,44.27,44.31,125300.0,28.1996,28.2569,28.1932,28.2187,125300.0
2005-09-28 13:30:00,44.3,44.3,44.24,44.27,145400.0,28.2123,28.2123,28.1741,28.1932,145400.0
2005-09-28 13:35:00,44.26,44.38,44.24,44.38,158700.0,28.1868,28.2632,28.1741,28.2632,158700.0
2005-09-28 13:40:00,44.38,44.43,44.34,44.43,200400.0,28.2632,28.2951,28.2378,28.2951,200400.0
2005-09-28 13:45:00,44.42,44.43,44.35,44.35,112100.0,28.2887,28.2951,28.2441,28.2441,112100.0
2005-09-28 13:50:00,44.36,44.49,44.36,44.48,134100.0,28.2505,28.3333,28.2505,28.3269,134100.0
2005-09-28 13:55:00,44.48,44.53,44.47,44.52,49500.0,28.3269,28.3588,28.3206,28.3524,49500.0
2005-09-28 14:00:00,44.52,44.62,44.52,44.58,116700.0,28.3524,28.4161,28.3524,28.3906,116700.0
2005-09-28 14:05:00,44.58,44.58,44.52,44.56,92000.0,28.3906,28.3906,28.3524,28.3779,92000.0
2005-09-28 14:10:00,44.56,44.67,44.56,44.6,155700.0,28.3779,28.4479,28.3779,28.4034,155700.0
2005-09-28 14:15:00,44.59,44.62,44.52,44.6,114900.0,28.397,28.4161,28.3524,28.4034,114900.0
2005-09-28 14:20:00,44.6,44.69,44.6,44.68,124500.0,28.4034,28.4607,28.4034,28.4543,124500.0
2005-09-28 14:25:00,44.68,44.71,44.62,44.69,177500.0,28.4543,28.4734,28.4161,28.4607,177500.0
2005-09-28 14:30:00,44.7,44.71,44.64,44.66,117200.0,28.467,28.4734,28.4288,28.4416,117200.0
2005-09-28 14:35:00,44.67,44.73,44.66,44.69,158800.0,28.4479,28.4861,28.4416,28.4607,158800.0
2005-09-28 14:40:00,44.69,44.72,44.65,44.67,142500.0,28.4607,28.4798,28.4352,28.4479,142500.0
2005-09-28 14:45:00,44.68,44.68,44.61,44.67,102800.0,28.4543,28.4543,28.4097,28.4479,102800.0
2005-09-28 14:50:00,44.67,44.75,44.67,44.68,117100.0,28.4479,28.4989,28.4479,28.4543,117100.0
2005-09-28 14:55:00,44.68,44.73,44.66,44.68,140900.0,28.4543,28.4861,28.4416,28.4543,140900.0
2005-09-28 15:00:00,44.67,44.74,44.63,44.68,161100.0,28.4479,28.4925,28.4225,28.4543,161100.0
2005-09-28 15:05:00,44.66,44.71,44.63,44.66,90000.0,28.4416,28.4734,28.4225,28.4416,90000.0
2005-09-28 15:10:00,44.67,44.7,44.65,44.66,81100.0,28.4479,28.467,28.4352,28.4416,81100.0
2005-09-28 15:15:00,44.66,44.71,44.64,44.65,72900.0,28.4416,28.4734,28.4288,28.4352,72900.0
2005-09-28 15:20:00,44.64,44.66,44.57,44.57,134100.0,28.4288,28.4416,28.3842,28.3842,134100.0
2005-09-28 15:25:00,44.57,44.64,44.57,44.61,70500.0,28.3842,28.4288,28.3842,28.4097,70500.0
2005-09-28 15:30:00,44.61,44.74,44.61,44.69,157300.0,28.4097,28.4925,28.4097,28.4607,157300.0
2005-09-28 15:35:00,44.69,44.71,44.56,44.62,118400.0,28.4607,28.4734,28.3779,28.4161,118400.0
2005-09-28 15:40:00,44.61,44.74,44.56,44.66,254700.0,28.4097,28.4925,28.3779,28.4416,254700.0
2005-09-28 15:45:00,44.66,44.73,44.58,44.65,161800.0,28.4416,28.4861,28.3906,28.4352,161800.0
2005-09-28 15:50:00,44.64,44.65,44.59,44.6,157200.0,28.4288,28.4352,28.397,28.4034,157200.0
2005-09-28 15:55:00,44.6,44.61,44.51,44.51,369500.0,28.4034,28.4097,28.346,28.346,369500.0
2005-09-29 09:30:00,44.4,44.74,44.36,44.66,269900.0,28.276,28.4925,28.2505,28.4416,269900.0
2005-09-29 09:35:00,44.65,44.68,44.38,44.51,168300.0,28.4352,28.4543,28.2632,28.346,168300.0
2005-09-29 09:40:00,44.51,44.6,44.44,44.5,163700.0,28.346,28.4034,28.3015,28.3397,163700.0
2005-09-29 09:45:00,44.5,44.5,44.36,44.46,127400.0,28.3397,28.3397,28.2505,28.3142,127400.0
2005-09-29 09:50:00,44.45,44.62,44.45,44.56,111300.0,28.3078,28.4161,28.3078,28.3779,111300.0
2005-09-29 09:55:00,44.56,44.6,44.44,44.49,167500.0,28.3779,28.4034,28.3015,28.3333,167500.0
2005-09-29 10:00:00,44.5,44.55,44.43,44.49,153900.0,28.3397,28.3715,28.2951,28.3333,153900.0
2005-09-29 10:05:00,44.48,44.58,44.46,44.58,191700.0,28.3269,28.3906,28.3142,28.3906,191700.0
2005-09-29 10:10:00,44.56,44.62,44.53,44.56,101400.0,28.3779,28.4161,28.3588,28.3779,101400.0
2005-09-29 10:15:00,44.56,44.68,44.54,44.61,148900.0,28.3779,28.4543,28.3651,28.4097,148900.0
2005-09-29 10:20:00,44.62,44.63,44.56,44.59,136200.0,28.4161,28.4225,28.3779,28.397,136200.0
2005-09-29 10:25:00,44.6,44.72,44.6,44.66,217300.0,28.4034,28.4798,28.4034,28.4416,217300.0
2005-09-29 10:30:00,44.66,44.68,44.55,44.67,111300.0,28.4416,28.4543,28.3715,28.4479,111300.0
2005-09-29 10:35:00,44.67,44.73,44.61,44.67,128700.0,28.4479,28.4861,28.4097,28.4479,128700.0
2005-09-29 10:40:00,44.67,44.7,44.62,44.66,156000.0,28.4479,28.467,28.4161,28.4416,156000.0
2005-09-29 10:45:00,44.66,44.71,44.59,44.6,112300.0,28.4416,28.4734,28.397,28.4034,112300.0
2005-09-29 10:50:00,44.61,44.73,44.59,44.63,78400.0,28.4097,28.4861,28.397,28.4225,78400.0
2005-09-29 10:55:00,44.65,44.66,44.52,44.58,120300.0,28.4352,28.4416,28.3524,28.3906,120300.0
2005-09-29 11:00:00,44.59,44.64,44.54,44.63,82300.0,28.397,28.4288,28.3651,28.4225,82300.0
2005-09-29 11:05:00,44.63,44.63,44.5,44.5,142400.0,28.4225,28.4225,28.3397,28.3397,142400.0
2005-09-29 11:10:00,44.5,44.65,44.47,44.61,134100.0,28.3397,28.4352,28.3206,28.4097,134100.0
2005-09-29 11:15:00,44.6,44.64,44.54,44.63,103000.0,28.4034,28.4288,28.3651,28.4225,103000.0
2005-09-29 11:20:00,44.64,44.7,44.61,44.7,91600.0,28.4288,28.467,28.4097,28.467,91600.0
2005-09-29 11:25:00,44.7,44.88,44.7,44.75,393100.0,28.467,28.5817,28.467,28.4989,393100.0
2005-09-29 11:30:00,44.75,44.83,44.73,44.83,101600.0,28.4989,28.5498,28.4861,28.5498,101600.0
2005-09-29 11:35:00,44.83,44.95,44.83,44.92,275900.0,28.5498,28.6262,28.5498,28.6071,275900.0
2005-09-29 11:40:00,44.91,44.98,44.9,44.93,201900.0,28.6008,28.6454,28.5944,28.6135,201900.0
2005-09-29 11:45:00,44.92,45.02,44.91,44.98,472000.0,28.6071,28.6708,28.6008,28.6454,472000.0
2005-09-29 11:50:00,44.98,45.05,44.96,44.98,784600.0,28.6454,28.6899,28.6326,28.6454,784600.0
2005-09-29 11:55:00,44.97,45.0,44.93,44.96,232300.0,28.639,28.6581,28.6135,28.6326,232300.0
2005-09-29 12:00:00,44.95,44.99,44.86,44.91,210200.0,28.6262,28.6517,28.5689,28.6008,210200.0
2005-09-29 12:05:00,44.92,44.96,44.82,44.83,196800.0,28.6071,28.6326,28.5435,28.5498,196800.0
2005-09-29 12:10:00,44.83,44.86,44.82,44.84,122800.0,28.5498,28.5689,28.5435,28.5562,122800.0
2005-09-29 12:15:00,44.85,44.88,44.83,44.84,96100.0,28.5626,28.5817,28.5498,28.5562,96100.0
2005-09-29 12:20:00,44.84,44.85,44.73,44.73,182700.0,28.5562,28.5626,28.4861,28.4861,182700.0
2005-09-29 12:25:00,44.73,44.8,44.72,44.73,160100.0,28.4861,28.5307,28.4798,28.4861,160100.0
2005-09-29 12:30:00,44.73,44.75,44.62,44.66,167700.0,28.4861,28.4989,28.4161,28.4416,167700.0
2005-09-29 12:35:00,44.65,44.73,44.63,44.72,90100.0,28.4352,28.4861,28.4225,28.4798,90100.0
2005-09-29 12:40:00,44.72,44.75,44.65,44.67,100900.0,28.4798,28.4989,28.4352,28.4479,100900.0
2005-09-29 12:45:00,44.68,44.72,44.67,44.68,72800.0,28.4543,28.4798,28.4479,28.4543,72800.0
2005-09-29 12:50:00,44.69,44.77,44.67,44.72,64400.0,28.4607,28.5116,28.4479,28.4798,64400.0
2005-09-29 12:55:00,44.73,44.75,44.67,44.7,95900.0,28.4861,28.4989,28.4479,28.467,95900.0
2005-09-29 13:00:00,44.71,44.76,44.71,44.76,178500.0,28.4734,28.5052,28.4734,28.5052,178500.0
2005-09-29 13:05:00,44.76,44.77,44.66,44.67,137300.0,28.5052,28.5116,28.4416,28.4479,137300.0
2005-09-29 13:10:00,44.67,44.76,44.67,44.74,129800.0,28.4479,28.5052,28.4479,28.4925,129800.0
2005-09-29 13:15:00,44.74,44.78,44.67,44.7,399400.0,28.4925,28.518,28.4479,28.467,399400.0
2005-09-29 13:20:00,44.69,44.71,44.66,44.69,180000.0,28.4607,28.4734,28.4416,28.4607,180000.0
2005-09-29 13:25:00,44.7,44.7,44.61,44.67,186800.0,28.467,28.467,28.4097,28.4479,186800.0
2005-09-29 13:30:00,44.67,44.75,44.65,44.7,214600.0,28.4479,28.4989,28.4352,28.467,214600.0
2005-09-29 13:35:00,44.71,44.71,44.66,44.69,105100.0,28.4734,28.4734,28.4416,28.4607,105100.0
2005-09-29 13:40:00,44.69,44.7,44.55,44.59,153600.0,28.4607,28.467,28.3715,28.397,153600.0
2005-09-29 13:45:00,44.6,44.6,44.4,44.45,317600.0,28.4034,28.4034,28.276,28.3078,317600.0
2005-09-29 13:50:00,44.45,44.5,44.41,44.49,138200.0,28.3078,28.3397,28.2824,28.3333,138200.0
2005-09-29 13:55:00,44.49,44.5,44.42,44.47,73900.0,28.3333,28.3397,28.2887,28.3206,73900.0
2005-09-29 14:00:00,44.49,44.64,44.47,44.64,168600.0,28.3333,28.4288,28.3206,28.4288,168600.0
2005-09-29 14:05:00,44.63,44.68,44.53,44.6,136200.0,28.4225,28.4543,28.3588,28.4034,136200.0
2005-09-29 14:10:00,44.59,44.61,44.48,44.53,112500.0,28.397,28.4097,28.3269,28.3588,112500.0
2005-09-29 14:15:00,44.53,44.53,44.48,44.5,67400.0,28.3588,28.3588,28.3269,28.3397,67400.0
2005-09-29 14:20:00,44.51,44.53,44.43,44.53,107600.0,28.346,28.3588,28.2951,28.3588,107600.0
2005-09-29 14:25:00,44.53,44.58,44.45,44.52,114900.0,28.3588,28.3906,28.3078,28.3524,114900.0
2005-09-29 14:30:00,44.52,44.52,44.33,44.37,159700.0,28.3524,28.3524,28.2314,28.2569,159700.0
2005-09-29 14:35:00,44.37,44.38,44.23,44.32,217900.0,28.2569,28.2632,28.1677,28.225,217900.0
2005-09-29 14:40:00,44.33,44.43,44.3,44.32,165600.0,28.2314,28.2951,28.2123,28.225,165600.0
2005-09-29 14:45:00,44.32,44.35,44.25,44.27,107800.0,28.225,28.2441,28.1805,28.1932,107800.0
2005-09-29 14:50:00,44.27,44.32,44.21,44.31,195500.0,28.1932,28.225,28.155,28.2187,195500.0
2005-09-29 14:55:00,44.3,44.43,44.28,44.41,124200.0,28.2123,28.2951,28.1996,28.2824,124200.0
2005-09-29 15:00:00,44.41,44.46,44.35,44.43,127900.0,28.2824,28.3142,28.2441,28.2951,127900.0
2005-09-29 15:05:00,44.42,44.55,44.4,44.54,243500.0,28.2887,28.3715,28.276,28.3651,243500.0
2005-09-29 15:10:00,44.54,44.54,44.44,44.52,160600.0,28.3651,28.3651,28.3015,28.3524,160600.0
2005-09-29 15:15:00,44.51,44.75,44.5,44.75,261000.0,28.346,28.4989,28.3397,28.4989,261000.0
2005-09-29 15:20:00,44.75,44.99,44.44,44.87,803400.0,28.4989,28.6517,28.3015,28.5753,803400.0
2005-09-29 15:25:00,44.87,45.04,44.87,45.0,972700.0,28.5753,28.6836,28.5753,28.6581,972700.0
2005-09-29 15:30:00,45.0,45.03,44.83,44.83,756300.0,28.6581,28.6772,28.5498,28.5498,756300.0
2005-09-29 15:35:00,44.83,44.93,44.79,44.86,294800.0,28.5498,28.6135,28.5244,28.5689,294800.0
2005-09-29 15:40:00,44.86,44.89,44.79,44.82,258500.0,28.5689,28.588,28.5244,28.5435,258500.0
2005-09-29 15:45:00,44.81,44.91,44.81,44.85,209600.0,28.5371,28.6008,28.5371,28.5626,209600.0
2005-09-29 15:50:00,44.85,44.93,44.75,44.9,431900.0,28.5626,28.6135,28.4989,28.5944,431900.0
2005-09-29 15:55:00,44.9,45.0,44.84,45.0,564300.0,28.5944,28.6581,28.5562,28.6581,564300.0
2005-09-30 09:30:00,44.91,44.99,44.85,44.88,330700.0,28.6008,28.6517,28.5626,28.5817,330700.0
2005-09-30 09:35:00,44.88,44.98,44.88,44.91,162900.0,28.5817,28.6454,28.5817,28.6008,162900.0
2005-09-30 09:40:00,44.91,44.93,44.84,44.85,217000.0,28.6008,28.6135,28.5562,28.5626,217000.0
2005-09-30 09:45:00,44.85,44.93,44.84,44.91,178200.0,28.5626,28.6135,28.5562,28.6008,178200.0
2005-09-30 09:50:00,44.92,44.94,44.87,44.9,204700.0,28.6071,28.6199,28.5753,28.5944,204700.0
2005-09-30 09:55:00,44.9,44.99,44.78,44.97,277000.0,28.5944,28.6517,28.518,28.639,277000.0
2005-09-30 10:00:00,44.97,44.99,44.86,44.89,318400.0,28.639,28.6517,28.5689,28.588,318400.0
2005-09-30 10:05:00,44.89,44.95,44.88,44.91,256300.0,28.588,28.6262,28.5817,28.6008,256300.0
2005-09-30 10:10:00,44.91,44.95,44.81,44.86,221800.0,28.6008,28.6262,28.5371,28.5689,221800.0
2005-09-30 10:15:00,44.85,44.87,44.71,44.78,242600.0,28.5626,28.5753,28.4734,28.518,242600.0
2005-09-30 10:20:00,44.79,44.91,44.78,44.9,194200.0,28.5244,28.6008,28.518,28.5944,194200.0
2005-09-30 10:25:00,44.89,44.95,44.82,44.94,139900.0,28.588,28.6262,28.5435,28.6199,139900.0
2005-09-30 10:30:00,44.94,44.95,44.9,44.9,115500.0,28.6199,28.6262,28.5944,28.5944,115500.0
2005-09-30 10:35:00,44.91,44.95,44.9,44.93,195300.0,28.6008,28.6262,28.5944,28.6135,195300.0
2005-09-30 10:40:00,44.94,44.95,44.9,44.95,184700.0,28.6199,28.6262,28.5944,28.6262,184700.0
2005-09-30 10:45:00,44.95,45.02,44.92,44.92,307700.0,28.6262,28.6708,28.6071,28.6071,307700.0
2005-09-30 10:50:00,44.93,44.99,44.92,44.95,104500.0,28.6135,28.6517,28.6071,28.6262,104500.0
2005-09-30 10:55:00,44.95,44.95,44.88,44.91,185400.0,28.6262,28.6262,28.5817,28.6008,185400.0
2005-09-30 11:00:00,44.91,44.92,44.74,44.83,420600.0,28.6008,28.6071,28.4925,28.5498,420600.0
2005-09-30 11:05:00,44.83,44.83,44.71,44.72,127000.0,28.5498,28.5498,28.4734,28.4798,127000.0
2005-09-30 11:10:00,44.73,44.74,44.71,44.72,136000.0,28.4861,28.4925,28.4734,28.4798,136000.0
2005-09-30 11:15:00,44.71,44.73,44.62,44.68,173700.0,28.4734,28.4861,28.4161,28.4543,173700.0
2005-09-30 11:20:00,44.67,44.69,44.6,44.66,107400.0,28.4479,28.4607,28.4034,28.4416,107400.0
2005-09-30 11:25:00,44.65,44.66,44.52,44.53,246600.0,28.4352,28.4416,28.3524,28.3588,246600.0
2005-09-30 11:30:00,44.52,44.62,44.52,44.57,193300.0,28.3524,28.4161,28.3524,28.3842,193300.0
2005-09-30 11:35:00,44.61,44.61,44.55,44.61,69100.0,28.4097,28.4097,28.3715,28.4097,69100.0
2005-09-30 11:40:00,44.61,44.66,44.61,44.66,26200.0,28.4097,28.4416,28.4097,28.4416,26200.0
2005-09-30 11:45:00,44.65,44.66,44.56,44.57,46900.0,28.4352,28.4416,28.3779,28.3842,46900.0
2005-09-30 11:50:00,44.58,44.58,44.55,44.56,35300.0,28.3906,28.3906,28.3715,28.3779,35300.0
2005-09-30 11:55:00,44.57,44.58,44.54,44.57,52800.0,28.3842,28.3906,28.3651,28.3842,52800.0
2005-09-30 12:00:00,44.58,44.61,44.54,44.58,53800.0,28.3906,28.4097,28.3651,28.3906,53800.0
2005-09-30 12:05:00,44.59,44.66,44.59,44.63,61800.0,28.397,28.4416,28.397,28.4225,61800.0
2005-09-30 12:10:00,44.64,44.67,44.62,44.63,27900.0,28.4288,28.4479,28.4161,28.4225,27900.0
2005-09-30 12:15:00,44.63,44.7,44.6,44.66,148100.0,28.4225,28.467,28.4034,28.4416,148100.0
2005-09-30 12:20:00,44.66,44.67,44.6,44.62,69500.0,28.4416,28.4479,28.4034,28.4161,69500.0
2005-09-30 12:25:00,44.62,44.65,44.59,44.63,19000.0,28.4161,28.4352,28.397,28.4225,19000.0
2005-09-30 12:30:00,44.63,44.65,44.6,44.63,27100.0,28.4225,28.4352,28.4034,28.4225,27100.0
2005-09-30 12:35:00,44.63,44.66,44.63,44.66,23300.0,28.4225,28.4416,28.4225,28.4416,23300.0
2005-09-30 12:40:00,44.65,44.66,44.6,44.6,33300.0,28.4352,28.4416,28.4034,28.4034,33300.0
2005-09-30 12:45:00,44.59,44.67,44.56,44.61,383100.0,28.397,28.4479,28.3779,28.4097,383100.0
2005-09-30 12:50:00,44.6,44.72,44.6,44.68,163500.0,28.4034,28.4798,28.4034,28.4543,163500.0
2005-09-30 12:55:00,44.68,44.7,44.64,44.67,147600.0,28.4543,28.467,28.4288,28.4479,147600.0
2005-09-30 13:00:00,44.66,44.7,44.65,44.65,64900.0,28.4416,28.467,28.4352,28.4352,64900.0
2005-09-30 13:05:00,44.65,44.67,44.61,44.63,41800.0,28.4352,28.4479,28.4097,28.4225,41800.0
2005-09-30 13:10:00,44.62,44.64,44.58,44.58,18600.0,28.4161,28.4288,28.3906,28.3906,18600.0
2005-09-30 13:15:00,44.58,44.63,44.54,44.56,48400.0,28.3906,28.4225,28.3651,28.3779,48400.0
2005-09-30 13:20:00,44.56,44.56,44.45,44.5,138800.0,28.3779,28.3779,28.3078,28.3397,138800.0
2005-09-30 13:25:00,44.51,44.62,44.5,44.58,91100.0,28.346,28.4161,28.3397,28.3906,91100.0
2005-09-30 13:30:00,44.59,44.65,44.55,44.61,64400.0,28.397,28.4352,28.3715,28.4097,64400.0
2005-09-30 13:35:00,44.6,44.64,44.58,44.63,35500.0,28.4034,28.4288,28.3906,28.4225,35500.0
2005-09-30 13:40:00,44.63,44.64,44.56,44.59,52100.0,28.4225,28.4288,28.3779,28.397,52100.0
2005-09-30 13:45:00,44.59,44.62,44.59,44.6,29100.0,28.397,28.4161,28.397,28.4034,29100.0
2005-09-30 13:50:00,44.6,44.6,44.53,44.59,69300.0,28.4034,28.4034,28.3588,28.397,69300.0
2005-09-30 13:55:00,44.6,44.65,44.59,44.6,53900.0,28.4034,28.4352,28.397,28.4034,53900.0
2005-09-30 14:00:00,44.6,44.62,44.59,44.59,29500.0,28.4034,28.4161,28.397,28.397,29500.0
2005-09-30 14:05:00,44.59,44.65,44.58,44.63,73800.0,28.397,28.4352,28.3906,28.4225,73800.0
2005-09-30 14:10:00,44.63,44.67,44.6,44.65,85400.0,28.4225,28.4479,28.4034,28.4352,85400.0
2005-09-30 14:15:00,44.67,44.67,44.63,44.64,60700.0,28.4479,28.4479,28.4225,28.4288,60700.0
2005-09-30 14:20:00,44.63,44.71,44.6,44.6,67700.0,28.4225,28.4734,28.4034,28.4034,67700.0
2005-09-30 14:25:00,44.6,44.67,44.6,44.67,41400.0,28.4034,28.4479,28.4034,28.4479,41400.0
2005-09-30 14:30:00,44.66,44.69,44.66,44.68,25900.0,28.4416,28.4607,28.4416,28.4543,25900.0
2005-09-30 14:35:00,44.68,44.8,44.68,44.7,90800.0,28.4543,28.5307,28.4543,28.467,90800.0
2005-09-30 14:40:00,44.7,44.74,44.64,44.67,58100.0,28.467,28.4925,28.4288,28.4479,58100.0
2005-09-30 14:45:00,44.66,44.69,44.64,44.66,80200.0,28.4416,28.4607,28.4288,28.4416,80200.0
2005-09-30 14:50:00,44.66,44.66,44.52,44.6,125800.0,28.4416,28.4416,28.3524,28.4034,125800.0
2005-09-30 14:55:00,44.6,44.67,44.6,44.64,52700.0,28.4034,28.4479,28.4034,28.4288,52700.0
2005-09-30 15:00:00,44.65,44.67,44.58,44.63,79700.0,28.4352,28.4479,28.3906,28.4225,79700.0
2005-09-30 15:05:00,44.63,44.64,44.61,44.61,54500.0,28.4225,28.4288,28.4097,28.4097,54500.0
2005-09-30 15:10:00,44.61,44.62,44.48,44.55,108500.0,28.4097,28.4161,28.3269,28.3715,108500.0
2005-09-30 15:15:00,44.55,44.57,44.53,44.55,119500.0,28.3715,28.3842,28.3588,28.3715,119500.0
2005-09-30 15:20:00,44.56,44.62,44.51,44.59,135600.0,28.3779,28.4161,28.346,28.397,135600.0
2005-09-30 15:25:00,44.59,44.61,44.48,44.48,93000.0,28.397,28.4097,28.3269,28.3269,93000.0
2005-09-30 15:30:00,44.49,44.52,44.43,44.46,147200.0,28.3333,28.3524,28.2951,28.3142,147200.0
2005-09-30 15:35:00,44.46,44.55,44.42,44.42,189900.0,28.3142,28.3715,28.2887,28.2887,189900.0
2005-09-30 15:40:00,44.43,44.47,44.35,44.36,246400.0,28.2951,28.3206,28.2441,28.2505,246400.0
2005-09-30 15:45:00,44.36,44.49,44.35,44.48,234300.0,28.2505,28.3333,28.2441,28.3269,234300.0
2005-09-30 15:50:00,44.48,44.65,44.46,44.6,320000.0,28.3269,28.4352,28.3142,28.4034,320000.0
2005-09-30 15:55:00,44.6,44.7,44.59,44.69,684700.0,28.4034,28.467,28.397,28.4607,684700.0
2005-10-03 09:30:00,44.8,44.94,44.79,44.88,533300.0,28.5307,28.6199,28.5244,28.5817,533300.0
2005-10-03 09:35:00,44.88,44.88,44.72,44.75,218300.0,28.5817,28.5817,28.4798,28.4989,218300.0
2005-10-03 09:40:00,44.75,44.87,44.74,44.84,129200.0,28.4989,28.5753,28.4925,28.5562,129200.0
2005-10-03 09:45:00,44.85,45.01,44.85,44.99,308600.0,28.5626,28.6645,28.5626,28.6517,308600.0
2005-10-03 09:50:00,44.98,44.99,44.75,44.96,234500.0,28.6454,28.6517,28.4989,28.6326,234500.0
2005-10-03 09:55:00,44.96,44.99,44.87,44.95,210700.0,28.6326,28.6517,28.5753,28.6262,210700.0
2005-10-03 10:00:00,44.95,45.01,44.85,44.95,287500.0,28.6262,28.6645,28.5626,28.6262,287500.0
2005-10-03 10:05:00,44.95,45.01,44.86,44.9,227800.0,28.6262,28.6645,28.5689,28.5944,227800.0
2005-10-03 10:10:00,44.9,44.97,44.89,44.91,131900.0,28.5944,28.639,28.588,28.6008,131900.0
2005-10-03 10:15:00,44.9,44.91,44.76,44.82,194700.0,28.5944,28.6008,28.5052,28.5435,194700.0
2005-10-03 10:20:00,44.82,44.84,44.75,44.83,252200.0,28.5435,28.5562,28.4989,28.5498,252200.0
2005-10-03 10:25:00,44.83,44.84,44.77,44.8,125400.0,28.5498,28.5562,28.5116,28.5307,125400.0
2005-10-03 10:30:00,44.8,44.81,44.75,44.77,149000.0,28.5307,28.5371,28.4989,28.5116,149000.0
2005-10-03 10:35:00,44.77,44.89,44.76,44.88,147700.0,28.5116,28.588,28.5052,28.5817,147700.0
2005-10-03 10:40:00,44.77,44.9,44.77,44.82,149900.0,28.5116,28.5944,28.5116,28.5435,149900.0
2005-10-03 10:45:00,44.81,44.93,44.8,44.91,132000.0,28.5371,28.6135,28.5307,28.6008,132000.0
2005-10-03 10:50:00,44.91,44.99,44.91,44.98,214700.0,28.6008,28.6517,28.6008,28.6454,214700.0
2005-10-03 10:55:00,44.99,45.01,44.95,44.97,229600.0,28.6517,28.6645,28.6262,28.639,229600.0
2005-10-03 11:00:00,44.97,45.18,44.97,45.14,480800.0,28.639,28.7727,28.639,28.7472,480800.0
2005-10-03 11:05:00,45.15,45.25,45.08,45.1,402900.0,28.7536,28.8173,28.709,28.7218,402900.0
2005-10-03 11:10:00,45.1,45.18,45.06,45.15,207200.0,28.7218,28.7727,28.6963,28.7536,207200.0
2005-10-03 11:15:00,45.14,45.14,44.96,45.06,323300.0,28.7472,28.7472,28.6326,28.6963,323300.0
2005-10-03 11:20:00,45.05,45.08,44.95,45.04,239300.0,28.6899,28.709,28.6262,28.6836,239300.0
2005-10-03 11:25:00,45.04,45.1,45.02,45.08,114700.0,28.6836,28.7218,28.6708,28.709,114700.0
2005-10-03 11:30:00,45.08,45.18,45.05,45.15,181500.0,28.709,28.7727,28.6899,28.7536,181500.0
2005-10-03 11:35:00,45.15,45.16,45.07,45.12,93500.0,28.7536,28.76,28.7027,28.7345,93500.0
2005-10-03 11:40:00,45.12,45.14,45.09,45.13,91300.0,28.7345,28.7472,28.7154,28.7409,91300.0
2005-10-03 11:45:00,45.14,45.22,45.13,45.22,157500.0,28.7472,28.7982,28.7409,28.7982,157500.0
2005-10-03 11:50:00,45.22,45.22,45.15,45.18,57300.0,28.7982,28.7982,28.7536,28.7727,57300.0
2005-10-03 11:55:00,45.19,45.24,45.18,45.22,124100.0,28.7791,28.8109,28.7727,28.7982,124100.0
2005-10-03 12:00:00,45.22,45.23,45.11,45.18,172300.0,28.7982,28.8046,28.7281,28.7727,172300.0
2005-10-03 12:05:00,45.18,45.2,45.14,45.19,61700.0,28.7727,28.7855,28.7472,28.7791,61700.0
2005-10-03 12:10:00,45.18,45.19,45.13,45.14,82300.0,28.7727,28.7791,28.7409,28.7472,82300.0
2005-10-03 12:15:00,45.13,45.14,44.98,45.04,183800.0,28.7409,28.7472,28.6454,28.6836,183800.0
2005-10-03 12:20:00,45.03,45.06,44.95,45.04,139500.0,28.6772,28.6963,28.6262,28.6836,139500.0
2005-10-03 12:25:00,45.03,45.06,44.98,45.05,88800.0,28.6772,28.6963,28.6454,28.6899,88800.0
2005-10-03 12:30:00,45.05,45.07,44.99,44.99,89200.0,28.6899,28.7027,28.6517,28.6517,89200.0
2005-10-03 12:35:00,44.99,45.01,44.77,44.81,712800.0,28.6517,28.6645,28.5116,28.5371,712800.0
2005-10-03 12:40:00,44.81,44.93,44.79,44.88,125600.0,28.5371,28.6135,28.5244,28.5817,125600.0
2005-10-03 12:45:00,44.88,44.91,44.82,44.91,52500.0,28.5817,28.6008,28.5435,28.6008,52500.0
2005-10-03 12:50:00,44.9,44.91,44.86,44.87,45500.0,28.5944,28.6008,28.5689,28.5753,45500.0
2005-10-03 12:55:00,44.87,44.88,44.82,44.88,71500.0,28.5753,28.5817,28.5435,28.5817,71500.0
2005-10-03 13:00:00,44.88,44.9,44.84,44.89,54400.0,28.5817,28.5944,28.5562,28.588,54400.0
2005-10-03 13:05:00,44.89,44.95,44.87,44.93,102700.0,28.588,28.6262,28.5753,28.6135,102700.0
2005-10-03 13:10:00,44.93,44.98,44.92,44.95,115000.0,28.6135,28.6454,28.6071,28.6262,115000.0
2005-10-03 13:15:00,44.95,44.99,44.93,44.94,139000.0,28.6262,28.6517,28.6135,28.6199,139000.0
2005-10-03 13:20:00,44.93,44.94,44.88,44.93,107400.0,28.6135,28.6199,28.5817,28.6135,107400.0
2005-10-03 13:25:00,44.93,44.93,44.84,44.85,116000.0,28.6135,28.6135,28.5562,28.5626,116000.0
2005-10-03 13:30:00,44.85,44.87,44.82,44.85,155400.0,28.5626,28.5753,28.5435,28.5626,155400.0
2005-10-03 13:35:00,44.83,44.9,44.82,44.87,78800.0,28.5498,28.5944,28.5435,28.5753,78800.0
2005-10-03 13:40:00,44.88,44.96,44.87,44.93,185800.0,28.5817,28.6326,28.5753,28.6135,185800.0
2005-10-03 13:45:00,44.93,44.96,44.89,44.92,106500.0,28.6135,28.6326,28.588,28.6071,106500.0
2005-10-03 13:50:00,44.92,44.97,44.89,44.97,118600.0,28.6071,28.639,28.588,28.639,118600.0
2005-10-03 13:55:00,44.97,44.99,44.91,44.94,63100.0,28.639,28.6517,28.6008,28.6199,63100.0
2005-10-03 14:00:00,44.91,44.98,44.84,44.88,92100.0,28.6008,28.6454,28.5562,28.5817,92100.0
2005-10-03 14:05:00,44.88,44.89,44.83,44.84,50400.0,28.5817,28.588,28.5498,28.5562,50400.0
2005-10-03 14:10:00,44.83,44.89,44.82,44.83,64400.0,28.5498,28.588,28.5435,28.5498,64400.0
2005-10-03 14:15:00,44.83,44.87,44.77,44.86,148600.0,28.5498,28.5753,28.5116,28.5689,148600.0
2005-10-03 14:20:00,44.86,44.89,44.75,44.87,135200.0,28.5689,28.588,28.4989,28.5753,135200.0
2005-10-03 14:25:00,44.87,44.95,44.85,44.92,92000.0,28.5753,28.6262,28.5626,28.6071,92000.0
2005-10-03 14:30:00,44.92,44.94,44.89,44.89,48400.0,28.6071,28.6199,28.588,28.588,48400.0
2005-10-03 14:35:00,44.88,44.94,44.87,44.93,68200.0,28.5817,28.6199,28.5753,28.6135,68200.0
2005-10-03 14:40:00,44.93,44.98,44.92,44.96,80100.0,28.6135,28.6454,28.6071,28.6326,80100.0
2005-10-03 14:45:00,44.97,45.04,44.94,45.04,299300.0,28.639,28.6836,28.6199,28.6836,299300.0
2005-10-03 14:50:00,45.03,45.13,45.03,45.1,264900.0,28.6772,28.7409,28.6772,28.7218,264900.0
2005-10-03 14:55:00,45.09,45.12,45.06,45.1,116500.0,28.7154,28.7345,28.6963,28.7218,116500.0
2005-10-03 15:00:00,45.1,45.17,45.04,45.17,199800.0,28.7218,28.7664,28.6836,28.7664,199800.0
2005-10-03 15:05:00,45.18,45.27,45.1,45.2,375600.0,28.7727,28.83,28.7218,28.7855,375600.0
2005-10-03 15:10:00,45.2,45.21,45.16,45.16,91000.0,28.7855,28.7918,28.76,28.76,91000.0
2005-10-03 15:15:00,45.15,45.21,45.11,45.2,222300.0,28.7536,28.7918,28.7281,28.7855,222300.0
2005-10-03 15:20:00,45.2,45.21,45.13,45.14,130200.0,28.7855,28.7918,28.7409,28.7472,130200.0
2005-10-03 15:25:00,45.15,45.18,45.11,45.15,133200.0,28.7536,28.7727,28.7281,28.7536,133200.0
2005-10-03 15:30:00,45.15,45.2,45.15,45.17,133200.0,28.7536,28.7855,28.7536,28.7664,133200.0
2005-10-03 15:35:00,45.18,45.2,45.15,45.17,167300.0,28.7727,28.7855,28.7536,28.7664,167300.0
2005-10-03 15:40:00,45.17,45.17,45.07,45.07,191200.0,28.7664,28.7664,28.7027,28.7027,191200.0
2005-10-03 15:45:00,45.06,45.09,44.97,44.98,210200.0,28.6963,28.7154,28.639,28.6454,210200.0
2005-10-03 15:50:00,44.98,45.12,44.97,45.11,337300.0,28.6454,28.7345,28.639,28.7281,337300.0
2005-10-03 15:55:00,45.1,45.1,45.02,45.05,394100.0,28.7218,28.7218,28.6708,28.6899,394100.0
2005-10-04 09:30:00,44.88,45.0,44.83,44.83,464100.0,28.5817,28.6581,28.5498,28.5498,464100.0
2005-10-04 09:35:00,44.83,45.0,44.8,44.99,247100.0,28.5498,28.6581,28.5307,28.6517,247100.0
2005-10-04 09:40:00,44.99,45.01,44.93,44.97,481700.0,28.6517,28.6645,28.6135,28.639,481700.0
2005-10-04 09:45:00,44.96,44.99,44.92,44.92,146700.0,28.6326,28.6517,28.6071,28.6071,146700.0
2005-10-04 09:50:00,44.92,44.94,44.86,44.94,111300.0,28.6071,28.6199,28.5689,28.6199,111300.0
2005-10-04 09:55:00,44.95,45.25,44.9,45.18,262300.0,28.6262,28.8173,28.5944,28.7727,262300.0
2005-10-04 10:00:00,45.18,45.4,45.18,45.29,286600.0,28.7727,28.9128,28.7727,28.8428,286600.0
2005-10-04 10:05:00,45.28,45.49,45.28,45.34,244700.0,28.8364,28.9701,28.8364,28.8746,244700.0
2005-10-04 10:10:00,45.35,45.6,45.33,45.57,431600.0,28.881,29.0402,28.8683,29.0211,431600.0
2005-10-04 10:15:00,45.57,45.74,45.52,45.73,412500.0,29.0211,29.1294,28.9893,29.123,412500.0
2005-10-04 10:20:00,45.73,45.75,45.63,45.65,238300.0,29.123,29.1357,29.0593,29.072,238300.0
2005-10-04 10:25:00,45.66,45.71,45.64,45.7,237500.0,29.0784,29.1103,29.0657,29.1039,237500.0
2005-10-04 10:30:00,45.7,45.7,45.46,45.56,286800.0,29.1039,29.1039,28.951,29.0147,286800.0
2005-10-04 10:35:00,45.55,45.59,45.51,45.51,147100.0,29.0084,29.0338,28.9829,28.9829,147100.0
2005-10-04 10:40:00,45.51,45.69,45.5,45.66,162700.0,28.9829,29.0975,28.9765,29.0784,162700.0
2005-10-04 10:45:00,45.66,45.69,45.64,45.65,82400.0,29.0784,29.0975,29.0657,29.072,82400.0
2005-10-04 10:50:00,45.65,45.69,45.62,45.66,195700.0,29.072,29.0975,29.0529,29.0784,195700.0
2005-10-04 10:55:00,45.67,45.74,45.65,45.67,221700.0,29.0848,29.1294,29.072,29.0848,221700.0
2005-10-04 11:00:00,45.66,45.75,45.65,45.7,196000.0,29.0784,29.1357,29.072,29.1039,196000.0
2005-10-04 11:05:00,45.7,45.74,45.66,45.72,148800.0,29.1039,29.1294,29.0784,29.1166,148800.0
2005-10-04 11:10:00,45.72,45.77,45.69,45.74,727900.0,29.1166,29.1485,29.0975,29.1294,727900.0
2005-10-04 11:15:00,45.73,45.75,45.66,45.68,154200.0,29.123,29.1357,29.0784,29.0911,154200.0
2005-10-04 11:20:00,45.68,45.72,45.62,45.72,191200.0,29.0911,29.1166,29.0529,29.1166,191200.0
2005-10-04 11:25:00,45.72,45.79,45.72,45.78,130700.0,29.1166,29.1612,29.1166,29.1548,130700.0
2005-10-04 11:30:00,45.77,45.91,45.75,45.91,356400.0,29.1485,29.2376,29.1357,29.2376,356400.0
2005-10-04 11:35:00,45.91,45.99,45.89,45.96,200400.0,29.2376,29.2886,29.2249,29.2695,200400.0
2005-10-04 11:40:00,45.97,46.0,45.94,45.99,226000.0,29.2758,29.2949,29.2567,29.2886,226000.0
2005-10-04 11:45:00,45.99,45.99,45.96,45.98,107400.0,29.2886,29.2886,29.2695,29.2822,107400.0
2005-10-04 11:50:00,45.98,45.99,45.93,45.93,121400.0,29.2822,29.2886,29.2504,29.2504,121400.0
2005-10-04 11:55:00,45.93,46.08,45.93,46.06,381100.0,29.2504,29.3459,29.2504,29.3331,381100.0
2005-10-04 12:00:00,46.06,46.2,46.06,46.09,230700.0,29.3331,29.4223,29.3331,29.3523,230700.0
2005-10-04 12:05:00,46.1,46.18,46.08,46.15,208400.0,29.3586,29.4096,29.3459,29.3905,208400.0
2005-10-04 12:10:00,46.15,46.17,46.11,46.15,155000.0,29.3905,29.4032,29.365,29.3905,155000.0
2005-10-04 12:15:00,46.15,46.19,46.11,46.18,280900.0,29.3905,29.4159,29.365,29.4096,280900.0
2005-10-04 12:20:00,46.18,46.19,46.14,46.17,160900.0,29.4096,29.4159,29.3841,29.4032,160900.0
2005-10-04 12:25:00,46.17,46.2,46.14,46.19,150300.0,29.4032,29.4223,29.3841,29.4159,150300.0
2005-10-04 12:30:00,46.19,46.24,46.18,46.24,248600.0,29.4159,29.4478,29.4096,29.4478,248600.0
2005-10-04 12:35:00,46.24,46.25,46.14,46.15,132800.0,29.4478,29.4541,29.3841,29.3905,132800.0
2005-10-04 12:40:00,46.15,46.22,46.1,46.2,128300.0,29.3905,29.435,29.3586,29.4223,128300.0
2005-10-04 12:45:00,46.2,46.23,46.18,46.18,84700.0,29.4223,29.4414,29.4096,29.4096,84700.0
2005-10-04 12:50:00,46.18,46.22,46.14,46.16,334300.0,29.4096,29.435,29.3841,29.3968,334300.0
2005-10-04 12:55:00,46.15,46.2,46.14,46.15,62800.0,29.3905,29.4223,29.3841,29.3905,62800.0
2005-10-04 13:00:00,46.16,46.23,46.13,46.22,169100.0,29.3968,29.4414,29.3777,29.435,169100.0
2005-10-04 13:05:00,46.21,46.23,46.2,46.21,94200.0,29.4287,29.4414,29.4223,29.4287,94200.0
2005-10-04 13:10:00,46.2,46.23,46.19,46.22,94900.0,29.4223,29.4414,29.4159,29.435,94900.0
2005-10-04 13:15:00,46.22,46.28,46.2,46.24,187300.0,29.435,29.4733,29.4223,29.4478,187300.0
2005-10-04 13:20:00,46.24,46.24,46.2,46.21,339000.0,29.4478,29.4478,29.4223,29.4287,339000.0
2005-10-04 13:25:00,46.21,46.24,46.19,46.23,215200.0,29.4287,29.4478,29.4159,29.4414,215200.0
2005-10-04 13:30:00,46.23,46.25,46.22,46.23,134400.0,29.4414,29.4541,29.435,29.4414,134400.0
2005-10-04 13:35:00,46.24,46.24,46.2,46.21,360200.0,29.4478,29.4478,29.4223,29.4287,360200.0
2005-10-04 13:40:00,46.2,46.21,46.17,46.2,341500.0,29.4223,29.4287,29.4032,29.4223,341500.0
2005-10-04 13:45:00,46.2,46.21,46.1,46.12,240300.0,29.4223,29.4287,29.3586,29.3714,240300.0
2005-10-04 13:50:00,46.12,46.13,45.93,45.94,328800.0,29.3714,29.3777,29.2504,29.2567,328800.0
2005-10-04 13:55:00,45.94,46.0,45.8,45.87,343300.0,29.2567,29.2949,29.1676,29.2121,343300.0
2005-10-04 14:00:00,45.85,45.88,45.75,45.84,213500.0,29.1994,29.2185,29.1357,29.193,213500.0
2005-10-04 14:05:00,45.83,45.89,45.81,45.84,133200.0,29.1867,29.2249,29.1739,29.193,133200.0
2005-10-04 14:10:00,45.84,45.84,45.71,45.73,209900.0,29.193,29.193,29.1103,29.123,209900.0
2005-10-04 14:15:00,45.73,45.82,45.72,45.82,93200.0,29.123,29.1803,29.1166,29.1803,93200.0
2005-10-04 14:20:00,45.82,45.84,45.79,45.81,104200.0,29.1803,29.193,29.1612,29.1739,104200.0
2005-10-04 14:25:00,45.79,45.81,45.62,45.68,267900.0,29.1612,29.1739,29.0529,29.0911,267900.0
2005-10-04 14:30:00,45.68,45.76,45.64,45.66,271400.0,29.0911,29.1421,29.0657,29.0784,271400.0
2005-10-04 14:35:00,45.67,45.77,45.59,45.65,191300.0,29.0848,29.1485,29.0338,29.072,191300.0
2005-10-04 14:40:00,45.64,45.75,45.61,45.72,149200.0,29.0657,29.1357,29.0466,29.1166,149200.0
2005-10-04 14:45:00,45.73,45.79,45.69,45.78,157500.0,29.123,29.1612,29.0975,29.1548,157500.0
2005-10-04 14:50:00,45.77,45.79,45.7,45.76,148500.0,29.1485,29.1612,29.1039,29.1421,148500.0
2005-10-04 14:55:00,45.76,45.79,45.56,45.6,312700.0,29.1421,29.1612,29.0147,29.0402,312700.0
2005-10-04 15:00:00,45.61,45.75,45.6,45.7,282700.0,29.0466,29.1357,29.0402,29.1039,282700.0
2005-10-04 15:05:00,45.71,45.74,45.68,45.7,156400.0,29.1103,29.1294,29.0911,29.1039,156400.0
2005-10-04 15:10:00,45.69,45.75,45.68,45.7,182300.0,29.0975,29.1357,29.0911,29.1039,182300.0
2005-10-04 15:15:00,45.71,45.76,45.62,45.72,314000.0,29.1103,29.1421,29.0529,29.1166,314000.0
2005-10-04 15:20:00,45.72,45.82,45.7,45.81,280500.0,29.1166,29.1803,29.1039,29.1739,280500.0
2005-10-04 15:25:00,45.82,45.83,45.75,45.81,184300.0,29.1803,29.1867,29.1357,29.1739,184300.0
2005-10-04 15:30:00,45.81,45.93,45.8,45.92,344400.0,29.1739,29.2504,29.1676,29.244,344400.0
2005-10-04 15:35:00,45.91,45.91,45.83,45.85,203000.0,29.2376,29.2376,29.1867,29.1994,203000.0
2005-10-04 15:40:00,45.85,45.85,45.7,45.71,193300.0,29.1994,29.1994,29.1039,29.1103,193300.0
2005-10-04 15:45:00,45.71,45.73,45.56,45.56,245600.0,29.1103,29.123,29.0147,29.0147,245600.0
2005-10-04 15:50:00,45.56,45.59,45.51,45.51,523000.0,29.0147,29.0338,28.9829,28.9829,523000.0
2005-10-04 15:55:00,45.52,45.61,45.49,45.61,378600.0,28.9893,29.0466,28.9701,29.0466,378600.0
2005-10-05 09:30:00,45.47,45.76,45.44,45.76,410800.0,28.9574,29.1421,28.9383,29.1421,410800.0
2005-10-05 09:35:00,45.75,45.89,45.62,45.85,273300.0,29.1357,29.2249,29.0529,29.1994,273300.0
2005-10-05 09:40:00,45.87,45.95,45.7,45.92,240700.0,29.2121,29.2631,29.1039,29.244,240700.0
2005-10-05 09:45:00,45.92,46.09,45.84,46.05,270300.0,29.244,29.3523,29.193,29.3268,270300.0
2005-10-05 09:50:00,46.06,46.95,45.82,46.09,293200.0,29.3331,29.8999,29.1803,29.3523,293200.0
2005-10-05 09:55:00,46.09,46.09,45.94,45.98,265100.0,29.3523,29.3523,29.2567,29.2822,265100.0
2005-10-05 10:00:00,45.98,46.06,45.91,45.95,192300.0,29.2822,29.3331,29.2376,29.2631,192300.0
2005-10-05 10:05:00,45.96,45.96,45.55,45.6,440000.0,29.2695,29.2695,29.0084,29.0402,440000.0
2005-10-05 10:10:00,45.61,45.62,45.37,45.58,281100.0,29.0466,29.0529,28.8937,29.0275,281100.0
2005-10-05 10:15:00,45.58,45.61,45.5,45.61,153400.0,29.0275,29.0466,28.9765,29.0466,153400.0
2005-10-05 10:20:00,45.61,45.65,45.46,45.54,177200.0,29.0466,29.072,28.951,29.002,177200.0
2005-10-05 10:25:00,45.54,45.63,45.52,45.57,152800.0,29.002,29.0593,28.9893,29.0211,152800.0
2005-10-05 10:30:00,45.57,45.67,45.49,45.65,314200.0,29.0211,29.0848,28.9701,29.072,314200.0
2005-10-05 10:35:00,45.64,45.76,45.63,45.65,221000.0,29.0657,29.1421,29.0593,29.072,221000.0
2005-10-05 10:40:00,45.65,45.83,45.63,45.73,167000.0,29.072,29.1867,29.0593,29.123,167000.0
2005-10-05 10:45:00,45.74,45.79,45.65,45.65,174300.0,29.1294,29.1612,29.072,29.072,174300.0
2005-10-05 10:50:00,45.65,45.7,45.61,45.65,160800.0,29.072,29.1039,29.0466,29.072,160800.0
2005-10-05 10:55:00,45.65,45.7,45.53,45.55,134700.0,29.072,29.1039,28.9956,29.0084,134700.0
2005-10-05 11:00:00,45.55,45.55,45.31,45.31,161700.0,29.0084,29.0084,28.8555,28.8555,161700.0
2005-10-05 11:05:00,45.31,45.47,45.29,45.46,151700.0,28.8555,28.9574,28.8428,28.951,151700.0
2005-10-05 11:10:00,45.45,45.47,45.41,45.42,79300.0,28.9447,28.9574,28.9192,28.9256,79300.0
2005-10-05 11:15:00,45.41,45.57,45.41,45.55,166000.0,28.9192,29.0211,28.9192,29.0084,166000.0
2005-10-05 11:20:00,45.54,45.57,45.41,45.5,130400.0,29.002,29.0211,28.9192,28.9765,130400.0
2005-10-05 11:25:00,45.5,45.54,45.43,45.52,237400.0,28.9765,29.002,28.9319,28.9893,237400.0
2005-10-05 11:30:00,45.52,45.56,45.48,45.54,90300.0,28.9893,29.0147,28.9638,29.002,90300.0
2005-10-05 11:35:00,45.54,45.58,45.49,45.57,122000.0,29.002,29.0275,28.9701,29.0211,122000.0
2005-10-05 11:40:00,45.57,45.6,45.54,45.56,117300.0,29.0211,29.0402,29.002,29.0147,117300.0
2005-10-05 11:45:00,45.55,45.55,45.5,45.5,117500.0,29.0084,29.0084,28.9765,28.9765,117500.0
2005-10-05 11:50:00,45.5,45.52,45.43,45.51,305600.0,28.9765,28.9893,28.9319,28.9829,305600.0
2005-10-05 11:55:00,45.51,45.59,45.5,45.56,62300.0,28.9829,29.0338,28.9765,29.0147,62300.0
2005-10-05 12:00:00,45.56,45.57,45.49,45.52,114400.0,29.0147,29.0211,28.9701,28.9893,114400.0
2005-10-05 12:05:00,45.52,45.56,45.5,45.55,98600.0,28.9893,29.0147,28.9765,29.0084,98600.0
2005-10-05 12:10:00,45.55,45.58,45.5,45.5,138300.0,29.0084,29.0275,28.9765,28.9765,138300.0
2005-10-05 12:15:00,45.51,45.54,45.5,45.54,148300.0,28.9829,29.002,28.9765,29.002,148300.0
2005-10-05 12:20:00,45.54,45.58,45.5,45.55,47600.0,29.002,29.0275,28.9765,29.0084,47600.0
2005-10-05 12:25:00,45.55,45.55,45.5,45.52,41600.0,29.0084,29.0084,28.9765,28.9893,41600.0
2005-10-05 12:30:00,45.51,45.62,45.5,45.61,102500.0,28.9829,29.0529,28.9765,29.0466,102500.0
2005-10-05 12:35:00,45.59,45.66,45.56,45.6,145800.0,29.0338,29.0784,29.0147,29.0402,145800.0
2005-10-05 12:40:00,45.6,45.65,45.59,45.64,115200.0,29.0402,29.072,29.0338,29.0657,115200.0
2005-10-05 12:45:00,45.64,45.67,45.62,45.64,54900.0,29.0657,29.0848,29.0529,29.0657,54900.0
2005-10-05 12:50:00,45.64,45.65,45.54,45.6,67800.0,29.0657,29.072,29.002,29.0402,67800.0
2005-10-05 12:55:00,45.6,45.61,45.54,45.58,45200.0,29.0402,29.0466,29.002,29.0275,45200.0
2005-10-05 13:00:00,45.57,45.62,45.54,45.57,86500.0,29.0211,29.0529,29.002,29.0211,86500.0
2005-10-05 13:05:00,45.57,45.58,45.53,45.54,45700.0,29.0211,29.0275,28.9956,29.002,45700.0
2005-10-05 13:10:00,45.54,45.56,45.51,45.54,209800.0,29.002,29.0147,28.9829,29.002,209800.0
2005-10-05 13:15:00,45.55,45.63,45.54,45.63,53900.0,29.0084,29.0593,29.002,29.0593,53900.0
2005-10-05 13:20:00,45.62,45.74,45.6,45.72,109900.0,29.0529,29.1294,29.0402,29.1166,109900.0
2005-10-05 13:25:00,45.72,45.72,45.56,45.6,162300.0,29.1166,29.1166,29.0147,29.0402,162300.0
2005-10-05 13:30:00,45.6,45.66,45.55,45.56,63800.0,29.0402,29.0784,29.0084,29.0147,63800.0
2005-10-05 13:35:00,45.56,45.58,45.5,45.58,241600.0,29.0147,29.0275,28.9765,29.0275,241600.0
2005-10-05 13:40:00,45.58,45.6,45.54,45.59,89500.0,29.0275,29.0402,29.002,29.0338,89500.0
2005-10-05 13:45:00,45.57,45.63,45.55,45.57,70300.0,29.0211,29.0593,29.0084,29.0211,70300.0
2005-10-05 13:50:00,45.58,45.61,45.54,45.56,195300.0,29.0275,29.0466,29.002,29.0147,195300.0
2005-10-05 13:55:00,45.57,45.62,45.54,45.61,62600.0,29.0211,29.0529,29.002,29.0466,62600.0
2005-10-05 14:00:00,45.6,45.65,45.56,45.61,104900.0,29.0402,29.072,29.0147,29.0466,104900.0
2005-10-05 14:05:00,45.63,45.63,45.57,45.61,70500.0,29.0593,29.0593,29.0211,29.0466,70500.0
2005-10-05 14:10:00,45.61,45.74,45.54,45.74,171700.0,29.0466,29.1294,29.002,29.1294,171700.0
2005-10-05 14:15:00,45.74,45.8,45.67,45.67,112000.0,29.1294,29.1676,29.0848,29.0848,112000.0
2005-10-05 14:20:00,45.69,45.86,45.67,45.79,145400.0,29.0975,29.2058,29.0848,29.1612,145400.0
2005-10-05 14:25:00,45.8,45.83,45.73,45.73,170300.0,29.1676,29.1867,29.123,29.123,170300.0
2005-10-05 14:30:00,45.73,45.81,45.62,45.64,172800.0,29.123,29.1739,29.0529,29.0657,172800.0
2005-10-05 14:35:00,45.64,45.65,45.59,45.61,109400.0,29.0657,29.072,29.0338,29.0466,109400.0
2005-10-05 14:40:00,45.62,45.75,45.62,45.66,100600.0,29.0529,29.1357,29.0529,29.0784,100600.0
2005-10-05 14:45:00,45.66,45.75,45.59,45.62,215900.0,29.0784,29.1357,29.0338,29.0529,215900.0
2005-10-05 14:50:00,45.62,45.74,45.6,45.67,248300.0,29.0529,29.1294,29.0402,29.0848,248300.0
2005-10-05 14:55:00,45.67,45.67,45.58,45.58,213800.0,29.0848,29.0848,29.0275,29.0275,213800.0
2005-10-05 15:00:00,45.57,45.69,45.54,45.66,218700.0,29.0211,29.0975,29.002,29.0784,218700.0
2005-10-05 15:05:00,45.66,45.77,45.64,45.72,93600.0,29.0784,29.1485,29.0657,29.1166,93600.0
2005-10-05 15:10:00,45.71,45.73,45.66,45.68,112900.0,29.1103,29.123,29.0784,29.0911,112900.0
2005-10-05 15:15:00,45.68,45.69,45.59,45.6,117600.0,29.0911,29.0975,29.0338,29.0402,117600.0
2005-10-05 15:20:00,45.6,45.63,45.54,45.61,310800.0,29.0402,29.0593,29.002,29.0466,310800.0
2005-10-05 15:25:00,45.61,45.65,45.54,45.61,291700.0,29.0466,29.072,29.002,29.0466,291700.0
2005-10-05 15:30:00,45.62,45.62,45.5,45.59,246500.0,29.0529,29.0529,28.9765,29.0338,246500.0
2005-10-05 15:35:00,45.59,45.61,45.34,45.37,447300.0,29.0338,29.0466,28.8746,28.8937,447300.0
2005-10-05 15:40:00,45.38,45.46,45.27,45.31,364200.0,28.9001,28.951,28.83,28.8555,364200.0
2005-10-05 15:45:00,45.31,45.31,45.17,45.19,521300.0,28.8555,28.8555,28.7664,28.7791,521300.0
2005-10-05 15:50:00,45.2,45.26,45.18,45.21,527500.0,28.7855,28.8237,28.7727,28.7918,527500.0
2005-10-05 15:55:00,45.22,45.25,45.15,45.17,493100.0,28.7982,28.8173,28.7536,28.7664,493100.0
2005-10-06 09:30:00,45.06,45.35,45.0,45.2,538300.0,28.6963,28.881,28.6581,28.7855,538300.0
2005-10-06 09:35:00,45.2,45.33,45.1,45.15,252800.0,28.7855,28.8683,28.7218,28.7536,252800.0
2005-10-06 09:40:00,45.16,45.22,45.09,45.1,313700.0,28.76,28.7982,28.7154,28.7218,313700.0
2005-10-06 09:45:00,45.1,45.14,44.98,45.0,506700.0,28.7218,28.7472,28.6454,28.6581,506700.0
2005-10-06 09:50:00,45.0,45.17,44.98,45.15,340500.0,28.6581,28.7664,28.6454,28.7536,340500.0
2005-10-06 09:55:00,45.15,45.2,45.07,45.12,260900.0,28.7536,28.7855,28.7027,28.7345,260900.0
2005-10-06 10:00:00,45.12,45.19,45.05,45.12,168900.0,28.7345,28.7791,28.6899,28.7345,168900.0
2005-10-06 10:05:00,45.11,45.18,45.04,45.1,341500.0,28.7281,28.7727,28.6836,28.7218,341500.0
2005-10-06 10:10:00,45.11,45.2,45.09,45.15,231800.0,28.7281,28.7855,28.7154,28.7536,231800.0
2005-10-06 10:15:00,45.15,45.24,45.09,45.22,207600.0,28.7536,28.8109,28.7154,28.7982,207600.0
2005-10-06 10:20:00,45.22,45.35,45.15,45.25,210000.0,28.7982,28.881,28.7536,28.8173,210000.0
2005-10-06 10:25:00,45.26,45.28,45.17,45.27,126400.0,28.8237,28.8364,28.7664,28.83,126400.0
2005-10-06 10:30:00,45.27,45.47,45.2,45.24,313700.0,28.83,28.9574,28.7855,28.8109,313700.0
2005-10-06 10:35:00,45.24,45.32,45.16,45.19,248900.0,28.8109,28.8619,28.76,28.7791,248900.0
2005-10-06 10:40:00,45.21,45.27,45.16,45.19,261900.0,28.7918,28.83,28.76,28.7791,261900.0
2005-10-06 10:45:00,45.18,45.26,45.13,45.21,251300.0,28.7727,28.8237,28.7409,28.7918,251300.0
2005-10-06 10:50:00,45.21,45.23,45.05,45.07,173500.0,28.7918,28.8046,28.6899,28.7027,173500.0
2005-10-06 10:55:00,45.07,45.21,45.0,45.02,151300.0,28.7027,28.7918,28.6581,28.6708,151300.0
2005-10-06 11:00:00,45.02,45.21,45.0,45.04,192400.0,28.6708,28.7918,28.6581,28.6836,192400.0
2005-10-06 11:05:00,45.04,45.21,44.98,45.02,133600.0,28.6836,28.7918,28.6454,28.6708,133600.0
2005-10-06 11:10:00,45.02,45.21,44.99,45.04,125200.0,28.6708,28.7918,28.6517,28.6836,125200.0
2005-10-06 11:15:00,45.04,45.28,45.04,45.24,341200.0,28.6836,28.8364,28.6836,28.8109,341200.0
2005-10-06 11:20:00,45.25,45.3,45.09,45.25,102200.0,28.8173,28.8491,28.7154,28.8173,102200.0
2005-10-06 11:25:00,45.25,45.27,45.14,45.17,95600.0,28.8173,28.83,28.7472,28.7664,95600.0
2005-10-06 11:30:00,45.16,45.22,45.13,45.21,76200.0,28.76,28.7982,28.7409,28.7918,76200.0
2005-10-06 11:35:00,45.21,45.21,45.12,45.13,46300.0,28.7918,28.7918,28.7345,28.7409,46300.0
2005-10-06 11:40:00,45.13,45.15,45.03,45.14,79200.0,28.7409,28.7536,28.6772,28.7472,79200.0
2005-10-06 11:45:00,45.14,45.14,45.06,45.09,79600.0,28.7472,28.7472,28.6963,28.7154,79600.0
2005-10-06 11:50:00,45.1,45.14,45.07,45.1,41200.0,28.7218,28.7472,28.7027,28.7218,41200.0
2005-10-06 11:55:00,45.1,45.16,45.1,45.13,196900.0,28.7218,28.76,28.7218,28.7409,196900.0
2005-10-06 12:00:00,45.13,45.22,45.13,45.2,108600.0,28.7409,28.7982,28.7409,28.7855,108600.0
2005-10-06 12:05:00,45.2,45.27,45.14,45.17,133800.0,28.7855,28.83,28.7472,28.7664,133800.0
2005-10-06 12:10:00,45.18,45.2,45.12,45.14,45100.0,28.7727,28.7855,28.7345,28.7472,45100.0
2005-10-06 12:15:00,45.13,45.15,45.05,45.06,125000.0,28.7409,28.7536,28.6899,28.6963,125000.0
2005-10-06 12:20:00,45.06,45.11,45.01,45.05,156000.0,28.6963,28.7281,28.6645,28.6899,156000.0
2005-10-06 12:25:00,45.05,45.06,44.88,44.89,205600.0,28.6899,28.6963,28.5817,28.588,205600.0
2005-10-06 12:30:00,44.88,44.96,44.85,44.95,208400.0,28.5817,28.6326,28.5626,28.6262,208400.0
2005-10-06 12:35:00,44.94,44.95,44.83,44.87,94300.0,28.6199,28.6262,28.5498,28.5753,94300.0
2005-10-06 12:40:00,44.88,44.89,44.71,44.8,192300.0,28.5817,28.588,28.4734,28.5307,192300.0
2005-10-06 12:45:00,44.79,44.86,44.73,44.84,184500.0,28.5244,28.5689,28.4861,28.5562,184500.0
2005-10-06 12:50:00,44.85,44.87,44.81,44.87,83300.0,28.5626,28.5753,28.5371,28.5753,83300.0
2005-10-06 12:55:00,44.87,44.95,44.83,44.88,65500.0,28.5753,28.6262,28.5498,28.5817,65500.0
2005-10-06 13:00:00,44.88,45.01,44.87,44.96,207700.0,28.5817,28.6645,28.5753,28.6326,207700.0
2005-10-06 13:05:00,44.95,44.99,44.86,44.89,94900.0,28.6262,28.6517,28.5689,28.588,94900.0
2005-10-06 13:10:00,44.89,44.97,44.8,44.87,98700.0,28.588,28.639,28.5307,28.5753,98700.0
2005-10-06 13:15:00,44.88,44.9,44.8,44.85,55000.0,28.5817,28.5944,28.5307,28.5626,55000.0
2005-10-06 13:20:00,44.87,44.87,44.74,44.74,64100.0,28.5753,28.5753,28.4925,28.4925,64100.0
2005-10-06 13:25:00,44.74,44.91,44.71,44.87,86400.0,28.4925,28.6008,28.4734,28.5753,86400.0
2005-10-06 13:30:00,44.88,44.93,44.8,44.88,59300.0,28.5817,28.6135,28.5307,28.5817,59300.0
2005-10-06 13:35:00,44.89,44.92,44.83,44.89,64100.0,28.588,28.6071,28.5498,28.588,64100.0
2005-10-06 13:40:00,44.89,44.93,44.82,44.83,47800.0,28.588,28.6135,28.5435,28.5498,47800.0
2005-10-06 13:45:00,44.83,44.83,44.65,44.67,179700.0,28.5498,28.5498,28.4352,28.4479,179700.0
2005-10-06 13:50:00,44.68,44.7,44.23,44.34,527600.0,28.4543,28.467,28.1677,28.2378,527600.0
2005-10-06 13:55:00,44.34,44.4,44.19,44.21,340800.0,28.2378,28.276,28.1422,28.155,340800.0
2005-10-06 14:00:00,44.21,44.27,44.01,44.2,538400.0,28.155,28.1932,28.0276,28.1486,538400.0
2005-10-06 14:05:00,44.2,44.39,44.16,44.34,384100.0,28.1486,28.2696,28.1231,28.2378,384100.0
2005-10-06 14:10:00,44.35,44.42,44.24,44.31,381300.0,28.2441,28.2887,28.1741,28.2187,381300.0
2005-10-06 14:15:00,44.32,44.44,44.3,44.41,157800.0,28.225,28.3015,28.2123,28.2824,157800.0
2005-10-06 14:20:00,44.4,44.4,44.19,44.2,234400.0,28.276,28.276,28.1422,28.1486,234400.0
2005-10-06 14:25:00,44.2,44.34,44.19,44.26,192700.0,28.1486,28.2378,28.1422,28.1868,192700.0
2005-10-06 14:30:00,44.26,44.29,44.17,44.26,155700.0,28.1868,28.2059,28.1295,28.1868,155700.0
2005-10-06 14:35:00,44.24,44.27,44.11,44.22,196500.0,28.1741,28.1932,28.0913,28.1614,196500.0
2005-10-06 14:40:00,44.22,44.32,44.22,44.24,211600.0,28.1614,28.225,28.1614,28.1741,211600.0
2005-10-06 14:45:00,44.25,44.38,44.25,44.32,192500.0,28.1805,28.2632,28.1805,28.225,192500.0
2005-10-06 14:50:00,44.32,44.36,44.1,44.2,310100.0,28.225,28.2505,28.0849,28.1486,310100.0
2005-10-06 14:55:00,44.2,44.26,44.15,44.22,108300.0,28.1486,28.1868,28.1168,28.1614,108300.0
2005-10-06 15:00:00,44.25,44.26,44.15,44.23,131200.0,28.1805,28.1868,28.1168,28.1677,131200.0
2005-10-06 15:05:00,44.24,44.24,44.06,44.11,156700.0,28.1741,28.1741,28.0595,28.0913,156700.0
2005-10-06 15:10:00,44.12,44.19,44.11,44.16,293500.0,28.0977,28.1422,28.0913,28.1231,293500.0
2005-10-06 15:15:00,44.2,44.21,44.04,44.04,241400.0,28.1486,28.155,28.0467,28.0467,241400.0
2005-10-06 15:20:00,44.04,44.12,43.75,43.81,531100.0,28.0467,28.0977,27.862,27.9002,531100.0
2005-10-06 15:25:00,43.76,44.75,43.72,43.79,641400.0,27.8684,28.4989,27.8429,27.8875,641400.0
2005-10-06 15:30:00,43.78,43.87,43.65,43.77,460000.0,27.8811,27.9385,27.7983,27.8748,460000.0
2005-10-06 15:35:00,43.76,43.8,43.65,43.8,448900.0,27.8684,27.8939,27.7983,27.8939,448900.0
2005-10-06 15:40:00,43.79,44.07,43.79,44.04,468500.0,27.8875,28.0658,27.8875,28.0467,468500.0
2005-10-06 15:45:00,44.07,44.39,43.99,44.37,537800.0,28.0658,28.2696,28.0149,28.2569,537800.0
2005-10-06 15:50:00,44.38,44.38,44.08,44.17,501300.0,28.2632,28.2632,28.0722,28.1295,501300.0
2005-10-06 15:55:00,44.17,44.25,44.04,44.05,439900.0,28.1295,28.1805,28.0467,28.0531,439900.0
2005-10-07 09:30:00,44.7,44.9,44.4,44.64,718700.0,28.467,28.5944,28.276,28.4288,718700.0
2005-10-07 09:35:00,44.63,44.66,44.49,44.58,331200.0,28.4225,28.4416,28.3333,28.3906,331200.0
2005-10-07 09:40:00,44.59,44.72,44.51,44.64,218700.0,28.397,28.4798,28.346,28.4288,218700.0
2005-10-07 09:45:00,44.64,44.65,44.55,44.59,193500.0,28.4288,28.4352,28.3715,28.397,193500.0
2005-10-07 09:50:00,44.6,44.63,44.43,44.57,126600.0,28.4034,28.4225,28.2951,28.3842,126600.0
2005-10-07 09:55:00,44.57,44.67,44.53,44.65,101400.0,28.3842,28.4479,28.3588,28.4352,101400.0
2005-10-07 10:00:00,44.64,44.66,44.5,44.59,105100.0,28.4288,28.4416,28.3397,28.397,105100.0
2005-10-07 10:05:00,44.59,44.59,44.42,44.53,144700.0,28.397,28.397,28.2887,28.3588,144700.0
2005-10-07 10:10:00,44.54,44.55,44.41,44.46,103400.0,28.3651,28.3715,28.2824,28.3142,103400.0
2005-10-07 10:15:00,44.47,44.56,44.44,44.5,116600.0,28.3206,28.3779,28.3015,28.3397,116600.0
2005-10-07 10:20:00,44.49,44.49,44.2,44.42,285500.0,28.3333,28.3333,28.1486,28.2887,285500.0
2005-10-07 10:25:00,44.42,44.47,44.15,44.18,208900.0,28.2887,28.3206,28.1168,28.1359,208900.0
2005-10-07 10:30:00,44.18,44.4,44.12,44.25,275800.0,28.1359,28.276,28.0977,28.1805,275800.0
2005-10-07 10:35:00,44.25,44.26,44.17,44.2,170900.0,28.1805,28.1868,28.1295,28.1486,170900.0
2005-10-07 10:40:00,44.2,44.23,44.09,44.11,179400.0,28.1486,28.1677,28.0786,28.0913,179400.0
2005-10-07 10:45:00,44.1,44.1,43.85,44.0,258100.0,28.0849,28.0849,27.9257,28.0212,258100.0
2005-10-07 10:50:00,44.0,44.25,43.98,44.2,283600.0,28.0212,28.1805,28.0085,28.1486,283600.0
2005-10-07 10:55:00,44.2,44.24,44.11,44.2,162000.0,28.1486,28.1741,28.0913,28.1486,162000.0
2005-10-07 11:00:00,44.2,44.26,44.15,44.26,158800.0,28.1486,28.1868,28.1168,28.1868,158800.0
2005-10-07 11:05:00,44.25,44.26,44.11,44.11,122400.0,28.1805,28.1868,28.0913,28.0913,122400.0
2005-10-07 11:10:00,44.12,44.16,44.02,44.03,132800.0,28.0977,28.1231,28.034,28.0404,132800.0
2005-10-07 11:15:00,44.03,44.19,44.03,44.18,90700.0,28.0404,28.1422,28.0404,28.1359,90700.0
2005-10-07 11:20:00,44.18,44.23,44.12,44.19,116100.0,28.1359,28.1677,28.0977,28.1422,116100.0
2005-10-07 11:25:00,44.19,44.19,44.13,44.17,100300.0,28.1422,28.1422,28.104,28.1295,100300.0
2005-10-07 11:30:00,44.17,44.2,44.14,44.17,64600.0,28.1295,28.1486,28.1104,28.1295,64600.0
2005-10-07 11:35:00,44.17,44.24,44.17,44.19,64100.0,28.1295,28.1741,28.1295,28.1422,64100.0
2005-10-07 11:40:00,44.2,44.22,44.19,44.21,80500.0,28.1486,28.1614,28.1422,28.155,80500.0
2005-10-07 11:45:00,44.21,44.21,44.13,44.13,84700.0,28.155,28.155,28.104,28.104,84700.0
2005-10-07 11:50:00,44.14,45.1,44.08,44.23,192000.0,28.1104,28.7218,28.0722,28.1677,192000.0
2005-10-07 11:55:00,44.23,44.23,44.17,44.2,115000.0,28.1677,28.1677,28.1295,28.1486,115000.0
2005-10-07 12:00:00,44.2,44.23,44.15,44.2,61700.0,28.1486,28.1677,28.1168,28.1486,61700.0
2005-10-07 12:05:00,44.2,44.23,44.13,44.22,214600.0,28.1486,28.1677,28.104,28.1614,214600.0
2005-10-07 12:10:00,44.22,44.23,44.13,44.16,62100.0,28.1614,28.1677,28.104,28.1231,62100.0
2005-10-07 12:15:00,44.17,44.18,44.12,44.15,46000.0,28.1295,28.1359,28.0977,28.1168,46000.0
2005-10-07 12:20:00,44.16,44.16,44.0,44.04,97900.0,28.1231,28.1231,28.0212,28.0467,97900.0
2005-10-07 12:25:00,44.05,44.06,44.01,44.02,51700.0,28.0531,28.0595,28.0276,28.034,51700.0
2005-10-07 12:30:00,44.04,44.04,43.98,44.02,68300.0,28.0467,28.0467,28.0085,28.034,68300.0
2005-10-07 12:35:00,44.02,44.03,43.99,44.01,56800.0,28.034,28.0404,28.0149,28.0276,56800.0
2005-10-07 12:40:00,44.02,44.07,43.96,44.07,73700.0,28.034,28.0658,27.9958,28.0658,73700.0
2005-10-07 12:45:00,44.07,44.07,44.0,44.05,31700.0,28.0658,28.0658,28.0212,28.0531,31700.0
2005-10-07 12:50:00,44.06,44.08,44.04,44.05,49300.0,28.0595,28.0722,28.0467,28.0531,49300.0
2005-10-07 12:55:00,44.05,44.06,43.93,43.99,118100.0,28.0531,28.0595,27.9767,28.0149,118100.0
2005-10-07 13:00:00,43.99,43.99,43.88,43.94,61800.0,28.0149,28.0149,27.9448,27.983,61800.0
2005-10-07 13:05:00,43.94,43.97,43.93,43.97,59000.0,27.983,28.0021,27.9767,28.0021,59000.0
2005-10-07 13:10:00,43.97,44.03,43.94,44.0,85200.0,28.0021,28.0404,27.983,28.0212,85200.0
2005-10-07 13:15:00,44.0,44.05,43.99,44.03,33100.0,28.0212,28.0531,28.0149,28.0404,33100.0
2005-10-07 13:20:00,44.02,44.05,43.98,44.03,44500.0,28.034,28.0531,28.0085,28.0404,44500.0
2005-10-07 13:25:00,44.03,44.08,43.88,43.88,121400.0,28.0404,28.0722,27.9448,27.9448,121400.0
2005-10-07 13:30:00,43.89,44.01,43.85,43.96,132400.0,27.9512,28.0276,27.9257,27.9958,132400.0
2005-10-07 13:35:00,43.97,43.97,43.91,43.94,39700.0,28.0021,28.0021,27.9639,27.983,39700.0
2005-10-07 13:40:00,43.94,43.95,43.93,43.95,27700.0,27.983,27.9894,27.9767,27.9894,27700.0
2005-10-07 13:45:00,43.96,44.07,43.95,43.99,82700.0,27.9958,28.0658,27.9894,28.0149,82700.0
2005-10-07 13:50:00,44.0,44.0,43.93,43.95,72500.0,28.0212,28.0212,27.9767,27.9894,72500.0
2005-10-07 13:55:00,43.94,43.99,43.88,43.97,93800.0,27.983,28.0149,27.9448,28.0021,93800.0
2005-10-07 14:00:00,43.97,43.98,43.82,43.83,100300.0,28.0021,28.0085,27.9066,27.913,100300.0
2005-10-07 14:05:00,43.83,43.84,43.76,43.77,164400.0,27.913,27.9193,27.8684,27.8748,164400.0
2005-10-07 14:10:00,43.77,43.77,43.67,43.69,138200.0,27.8748,27.8748,27.8111,27.8238,138200.0
2005-10-07 14:15:00,43.7,43.78,43.7,43.78,97500.0,27.8302,27.8811,27.8302,27.8811,97500.0
2005-10-07 14:20:00,43.78,43.85,43.78,43.81,98700.0,27.8811,27.9257,27.8811,27.9002,98700.0
2005-10-07 14:25:00,43.81,43.83,43.75,43.75,135500.0,27.9002,27.913,27.862,27.862,135500.0
2005-10-07 14:30:00,43.75,43.8,43.74,43.75,60900.0,27.862,27.8939,27.8557,27.862,60900.0
2005-10-07 14:35:00,43.75,43.82,43.71,43.81,85200.0,27.862,27.9066,27.8366,27.9002,85200.0
2005-10-07 14:40:00,43.81,43.87,43.72,43.83,140500.0,27.9002,27.9385,27.8429,27.913,140500.0
2005-10-07 14:45:00,43.82,43.84,43.76,43.77,128400.0,27.9066,27.9193,27.8684,27.8748,128400.0
2005-10-07 14:50:00,43.76,43.83,43.68,43.74,216800.0,27.8684,27.913,27.8175,27.8557,216800.0
2005-10-07 14:55:00,43.74,43.78,43.72,43.78,95600.0,27.8557,27.8811,27.8429,27.8811,95600.0
2005-10-07 15:00:00,43.78,43.84,43.75,43.81,110500.0,27.8811,27.9193,27.862,27.9002,110500.0
2005-10-07 15:05:00,43.82,43.84,43.75,43.8,114600.0,27.9066,27.9193,27.862,27.8939,114600.0
2005-10-07 15:10:00,43.79,43.86,43.79,43.8,78200.0,27.8875,27.9321,27.8875,27.8939,78200.0
2005-10-07 15:15:00,43.81,43.88,43.77,43.84,125600.0,27.9002,27.9448,27.8748,27.9193,125600.0
2005-10-07 15:20:00,43.84,43.88,43.7,43.81,78700.0,27.9193,27.9448,27.8302,27.9002,78700.0
2005-10-07 15:25:00,43.82,43.87,43.78,43.85,137500.0,27.9066,27.9385,27.8811,27.9257,137500.0
2005-10-07 15:30:00,43.84,43.85,43.8,43.8,70500.0,27.9193,27.9257,27.8939,27.8939,70500.0
2005-10-07 15:35:00,43.81,43.86,43.79,43.85,156100.0,27.9002,27.9321,27.8875,27.9257,156100.0
2005-10-07 15:40:00,43.85,43.91,43.8,43.9,180000.0,27.9257,27.9639,27.8939,27.9576,180000.0
2005-10-07 15:45:00,43.9,43.95,43.87,43.94,166800.0,27.9576,27.9894,27.9385,27.983,166800.0
2005-10-07 15:50:00,43.93,43.96,43.91,43.93,187500.0,27.9767,27.9958,27.9639,27.9767,187500.0
2005-10-07 15:55:00,43.94,44.02,43.79,43.96,441200.0,27.983,28.034,27.8875,27.9958,441200.0
2005-10-10 09:30:00,43.91,44.04,43.78,44.0,326800.0,27.9639,28.0467,27.8811,28.0212,326800.0
2005-10-10 09:35:00,44.04,44.35,44.0,44.34,157000.0,28.0467,28.2441,28.0212,28.2378,157000.0
2005-10-10 09:40:00,44.35,44.54,44.34,44.5,248800.0,28.2441,28.3651,28.2378,28.3397,248800.0
2005-10-10 09:45:00,44.49,44.52,44.25,44.29,161400.0,28.3333,28.3524,28.1805,28.2059,161400.0
2005-10-10 09:50:00,44.29,44.3,44.1,44.16,112600.0,28.2059,28.2123,28.0849,28.1231,112600.0
2005-10-10 09:55:00,44.16,44.22,44.1,44.22,142800.0,28.1231,28.1614,28.0849,28.1614,142800.0
2005-10-10 10:00:00,44.22,44.23,43.86,44.06,225000.0,28.1614,28.1677,27.9321,28.0595,225000.0
2005-10-10 10:05:00,44.04,44.1,43.96,43.97,110400.0,28.0467,28.0849,27.9958,28.0021,110400.0
2005-10-10 10:10:00,43.97,43.99,43.85,43.98,149700.0,28.0021,28.0149,27.9257,28.0085,149700.0
2005-10-10 10:15:00,43.97,44.06,43.94,44.05,181800.0,28.0021,28.0595,27.983,28.0531,181800.0
2005-10-10 10:20:00,44.06,44.14,44.02,44.06,114800.0,28.0595,28.1104,28.034,28.0595,114800.0
2005-10-10 10:25:00,44.07,44.1,43.95,43.99,125100.0,28.0658,28.0849,27.9894,28.0149,125100.0
2005-10-10 10:30:00,43.99,44.08,43.98,44.03,117500.0,28.0149,28.0722,28.0085,28.0404,117500.0
2005-10-10 10:35:00,44.06,44.06,44.0,44.04,78900.0,28.0595,28.0595,28.0212,28.0467,78900.0
2005-10-10 10:40:00,44.04,44.13,44.02,44.12,126600.0,28.0467,28.104,28.034,28.0977,126600.0
2005-10-10 10:45:00,44.13,44.29,44.04,44.08,151400.0,28.104,28.2059,28.0467,28.0722,151400.0
2005-10-10 10:50:00,44.08,44.19,44.07,44.11,64100.0,28.0722,28.1422,28.0658,28.0913,64100.0
2005-10-10 10:55:00,44.11,44.11,44.04,44.09,125900.0,28.0913,28.0913,28.0467,28.0786,125900.0
2005-10-10 11:00:00,44.09,44.24,44.06,44.17,79400.0,28.0786,28.1741,28.0595,28.1295,79400.0
2005-10-10 11:05:00,44.18,44.25,44.18,44.22,93700.0,28.1359,28.1805,28.1359,28.1614,93700.0
2005-10-10 11:10:00,44.21,44.23,44.1,44.16,92400.0,28.155,28.1677,28.0849,28.1231,92400.0
2005-10-10 11:15:00,44.16,44.17,44.04,44.05,137000.0,28.1231,28.1295,28.0467,28.0531,137000.0
2005-10-10 11:20:00,44.05,44.1,44.04,44.07,75100.0,28.0531,28.0849,28.0467,28.0658,75100.0
2005-10-10 11:25:00,44.07,44.09,44.02,44.02,99600.0,28.0658,28.0786,28.034,28.034,99600.0
2005-10-10 11:30:00,44.02,44.06,43.87,43.89,162200.0,28.034,28.0595,27.9385,27.9512,162200.0
2005-10-10 11:35:00,43.89,43.96,43.89,43.92,113100.0,27.9512,27.9958,27.9512,27.9703,113100.0
2005-10-10 11:40:00,43.93,43.99,43.92,43.96,87400.0,27.9767,28.0149,27.9703,27.9958,87400.0
2005-10-10 11:45:00,43.96,44.01,43.94,43.97,112800.0,27.9958,28.0276,27.983,28.0021,112800.0
2005-10-10 11:50:00,43.97,44.02,43.93,43.96,51700.0,28.0021,28.034,27.9767,27.9958,51700.0
2005-10-10 11:55:00,43.96,43.97,43.95,43.95,26900.0,27.9958,28.0021,27.9894,27.9894,26900.0
2005-10-10 12:00:00,43.96,44.15,43.96,44.04,116500.0,27.9958,28.1168,27.9958,28.0467,116500.0
2005-10-10 12:05:00,44.03,44.09,43.98,44.06,94700.0,28.0404,28.0786,28.0085,28.0595,94700.0
2005-10-10 12:10:00,44.05,44.06,44.0,44.0,50500.0,28.0531,28.0595,28.0212,28.0212,50500.0
2005-10-10 12:15:00,44.0,44.03,43.99,44.0,68000.0,28.0212,28.0404,28.0149,28.0212,68000.0
2005-10-10 12:20:00,44.0,44.05,43.99,44.02,66800.0,28.0212,28.0531,28.0149,28.034,66800.0
2005-10-10 12:25:00,44.02,44.06,43.99,44.06,67600.0,28.034,28.0595,28.0149,28.0595,67600.0
2005-10-10 12:30:00,44.05,44.07,44.0,44.02,25400.0,28.0531,28.0658,28.0212,28.034,25400.0
2005-10-10 12:35:00,44.0,44.02,43.99,44.0,53700.0,28.0212,28.034,28.0149,28.0212,53700.0
2005-10-10 12:40:00,44.01,44.03,43.99,44.0,26400.0,28.0276,28.0404,28.0149,28.0212,26400.0
2005-10-10 12:45:00,44.0,44.08,43.99,44.05,90100.0,28.0212,28.0722,28.0149,28.0531,90100.0
2005-10-10 12:50:00,44.06,44.25,44.04,44.22,220500.0,28.0595,28.1805,28.0467,28.1614,220500.0
2005-10-10 12:55:00,44.21,44.23,44.09,44.12,136300.0,28.155,28.1677,28.0786,28.0977,136300.0
2005-10-10 13:00:00,44.11,44.11,44.06,44.07,92900.0,28.0913,28.0913,28.0595,28.0658,92900.0
2005-10-10 13:05:00,44.07,44.09,44.05,44.09,79400.0,28.0658,28.0786,28.0531,28.0786,79400.0
2005-10-10 13:10:00,44.09,44.12,44.05,44.05,25700.0,28.0786,28.0977,28.0531,28.0531,25700.0
2005-10-10 13:15:00,44.05,44.12,44.05,44.06,52700.0,28.0531,28.0977,28.0531,28.0595,52700.0
2005-10-10 13:20:00,44.05,44.07,43.98,43.98,54100.0,28.0531,28.0658,28.0085,28.0085,54100.0
2005-10-10 13:25:00,43.98,44.0,43.96,43.97,71200.0,28.0085,28.0212,27.9958,28.0021,71200.0
2005-10-10 13:30:00,43.98,44.02,43.97,44.02,31800.0,28.0085,28.034,28.0021,28.034,31800.0
2005-10-10 13:35:00,44.02,44.02,43.97,43.98,36600.0,28.034,28.034,28.0021,28.0085,36600.0
2005-10-10 13:40:00,43.98,43.99,43.92,43.92,61700.0,28.0085,28.0149,27.9703,27.9703,61700.0
2005-10-10 13:45:00,43.92,43.92,43.86,43.92,121500.0,27.9703,27.9703,27.9321,27.9703,121500.0
2005-10-10 13:50:00,43.92,43.92,43.79,43.86,156800.0,27.9703,27.9703,27.8875,27.9321,156800.0
2005-10-10 13:55:00,43.87,43.92,43.86,43.9,91300.0,27.9385,27.9703,27.9321,27.9576,91300.0
2005-10-10 14:00:00,43.9,43.9,43.81,43.87,153600.0,27.9576,27.9576,27.9002,27.9385,153600.0
2005-10-10 14:05:00,43.87,43.95,43.76,43.78,156100.0,27.9385,27.9894,27.8684,27.8811,156100.0
2005-10-10 14:10:00,43.77,43.82,43.75,43.77,142400.0,27.8748,27.9066,27.862,27.8748,142400.0
2005-10-10 14:15:00,43.76,43.78,43.65,43.66,145100.0,27.8684,27.8811,27.7983,27.8047,145100.0
2005-10-10 14:20:00,43.66,43.73,43.57,43.58,206200.0,27.8047,27.8493,27.7474,27.7538,206200.0
2005-10-10 14:25:00,43.59,43.69,43.52,43.65,131000.0,27.7601,27.8238,27.7156,27.7983,131000.0
2005-10-10 14:30:00,43.66,43.71,43.66,43.67,27900.0,27.8047,27.8366,27.8047,27.8111,27900.0
2005-10-10 14:35:00,43.67,43.69,43.6,43.6,54500.0,27.8111,27.8238,27.7665,27.7665,54500.0
2005-10-10 14:40:00,43.61,43.75,43.57,43.64,149900.0,27.7729,27.862,27.7474,27.792,149900.0
2005-10-10 14:45:00,43.64,43.68,43.57,43.57,105600.0,27.792,27.8175,27.7474,27.7474,105600.0
2005-10-10 14:50:00,43.56,43.84,43.54,43.77,174900.0,27.741,27.9193,27.7283,27.8748,174900.0
2005-10-10 14:55:00,43.75,43.78,43.66,43.72,64600.0,27.862,27.8811,27.8047,27.8429,64600.0
2005-10-10 15:00:00,43.73,43.78,43.66,43.74,90800.0,27.8493,27.8811,27.8047,27.8557,90800.0
2005-10-10 15:05:00,43.75,43.83,43.73,43.75,70000.0,27.862,27.913,27.8493,27.862,70000.0
2005-10-10 15:10:00,43.75,43.76,43.68,43.72,98000.0,27.862,27.8684,27.8175,27.8429,98000.0
2005-10-10 15:15:00,43.72,43.74,43.67,43.72,60000.0,27.8429,27.8557,27.8111,27.8429,60000.0
2005-10-10 15:20:00,43.72,43.74,43.68,43.74,55400.0,27.8429,27.8557,27.8175,27.8557,55400.0
2005-10-10 15:25:00,43.73,43.74,43.69,43.73,126800.0,27.8493,27.8557,27.8238,27.8493,126800.0
2005-10-10 15:30:00,43.73,43.73,43.59,43.71,106500.0,27.8493,27.8493,27.7601,27.8366,106500.0
2005-10-10 15:35:00,43.72,43.85,43.68,43.82,127600.0,27.8429,27.9257,27.8175,27.9066,127600.0
2005-10-10 15:40:00,43.82,43.83,43.71,43.77,105500.0,27.9066,27.913,27.8366,27.8748,105500.0
2005-10-10 15:45:00,43.76,43.82,43.75,43.75,93800.0,27.8684,27.9066,27.862,27.862,93800.0
2005-10-10 15:50:00,43.75,43.8,43.74,43.75,114100.0,27.862,27.8939,27.8557,27.862,114100.0
2005-10-10 15:55:00,43.75,43.77,43.68,43.69,174900.0,27.862,27.8748,27.8175,27.8238,174900.0
2005-10-11 09:30:00,43.66,43.85,43.4,43.57,650800.0,27.8047,27.9257,27.6391,27.7474,650800.0
2005-10-11 09:35:00,43.59,43.75,43.48,43.72,357700.0,27.7601,27.862,27.6901,27.8429,357700.0
2005-10-11 09:40:00,43.71,43.72,43.57,43.63,94000.0,27.8366,27.8429,27.7474,27.7856,94000.0
2005-10-11 09:45:00,43.62,43.85,43.61,43.77,206500.0,27.7792,27.9257,27.7729,27.8748,206500.0
2005-10-11 09:50:00,43.76,43.77,43.61,43.74,75600.0,27.8684,27.8748,27.7729,27.8557,75600.0
2005-10-11 09:55:00,43.74,43.89,43.72,43.83,141900.0,27.8557,27.9512,27.8429,27.913,141900.0
2005-10-11 10:00:00,43.83,43.86,43.56,43.66,180100.0,27.913,27.9321,27.741,27.8047,180100.0
2005-10-11 10:05:00,43.68,43.78,43.58,43.72,142000.0,27.8175,27.8811,27.7538,27.8429,142000.0
2005-10-11 10:10:00,43.71,43.78,43.65,43.66,71700.0,27.8366,27.8811,27.7983,27.8047,71700.0
2005-10-11 10:15:00,43.66,43.75,43.64,43.75,82100.0,27.8047,27.862,27.792,27.862,82100.0
2005-10-11 10:20:00,43.75,43.75,43.68,43.7,63400.0,27.862,27.862,27.8175,27.8302,63400.0
2005-10-11 10:25:00,43.7,43.81,43.65,43.67,178900.0,27.8302,27.9002,27.7983,27.8111,178900.0
2005-10-11 10:30:00,43.67,43.68,43.58,43.59,65300.0,27.8111,27.8175,27.7538,27.7601,65300.0
2005-10-11 10:35:00,43.6,43.6,43.4,43.42,170200.0,27.7665,27.7665,27.6391,27.6519,170200.0
2005-10-11 10:40:00,43.42,43.46,43.35,43.35,182000.0,27.6519,27.6773,27.6073,27.6073,182000.0
2005-10-11 10:45:00,43.35,43.46,43.35,43.45,127000.0,27.6073,27.6773,27.6073,27.671,127000.0
2005-10-11 10:50:00,43.45,43.45,43.32,43.33,156900.0,27.671,27.671,27.5882,27.5946,156900.0
2005-10-11 10:55:00,43.33,43.43,43.32,43.37,103600.0,27.5946,27.6582,27.5882,27.62,103600.0
2005-10-11 11:00:00,43.36,43.42,43.35,43.37,100800.0,27.6137,27.6519,27.6073,27.62,100800.0
2005-10-11 11:05:00,43.37,43.43,43.35,43.38,103800.0,27.62,27.6582,27.6073,27.6264,103800.0
2005-10-11 11:10:00,43.38,43.42,43.34,43.35,68700.0,27.6264,27.6519,27.6009,27.6073,68700.0
2005-10-11 11:15:00,43.35,43.53,43.35,43.49,98100.0,27.6073,27.7219,27.6073,27.6965,98100.0
2005-10-11 11:20:00,43.49,43.5,43.41,43.45,36600.0,27.6965,27.7028,27.6455,27.671,36600.0
2005-10-11 11:25:00,43.45,43.45,43.35,43.41,60700.0,27.671,27.671,27.6073,27.6455,60700.0
2005-10-11 11:30:00,43.4,43.46,43.34,43.35,84200.0,27.6391,27.6773,27.6009,27.6073,84200.0
2005-10-11 11:35:00,43.35,43.4,43.3,43.38,134500.0,27.6073,27.6391,27.5755,27.6264,134500.0
2005-10-11 11:40:00,43.37,43.44,43.35,43.42,72000.0,27.62,27.6646,27.6073,27.6519,72000.0
2005-10-11 11:45:00,43.42,43.55,43.4,43.4,97300.0,27.6519,27.7347,27.6391,27.6391,97300.0
2005-10-11 11:50:00,43.41,43.5,43.39,43.46,83900.0,27.6455,27.7028,27.6328,27.6773,83900.0
2005-10-11 11:55:00,43.46,43.49,43.36,43.47,82400.0,27.6773,27.6965,27.6137,27.6837,82400.0
2005-10-11 12:00:00,43.46,43.49,43.43,43.44,50900.0,27.6773,27.6965,27.6582,27.6646,50900.0
2005-10-11 12:05:00,43.43,43.43,43.35,43.35,57500.0,27.6582,27.6582,27.6073,27.6073,57500.0
2005-10-11 12:10:00,43.35,43.36,43.18,43.21,133200.0,27.6073,27.6137,27.499,27.5181,133200.0
2005-10-11 12:15:00,43.21,43.23,43.11,43.16,102100.0,27.5181,27.5309,27.4545,27.4863,102100.0
2005-10-11 12:20:00,43.16,43.29,43.16,43.27,111900.0,27.4863,27.5691,27.4863,27.5563,111900.0
2005-10-11 12:25:00,43.27,43.28,43.18,43.21,104600.0,27.5563,27.5627,27.499,27.5181,104600.0
2005-10-11 12:30:00,43.21,43.29,43.2,43.28,47000.0,27.5181,27.5691,27.5118,27.5627,47000.0
2005-10-11 12:35:00,43.29,43.45,43.27,43.42,116200.0,27.5691,27.671,27.5563,27.6519,116200.0
2005-10-11 12:40:00,43.43,43.47,43.38,43.45,80100.0,27.6582,27.6837,27.6264,27.671,80100.0
2005-10-11 12:45:00,43.44,43.46,43.36,43.44,66600.0,27.6646,27.6773,27.6137,27.6646,66600.0
2005-10-11 12:50:00,43.45,43.45,43.37,43.42,42500.0,27.671,27.671,27.62,27.6519,42500.0
2005-10-11 12:55:00,43.41,43.41,43.36,43.37,32400.0,27.6455,27.6455,27.6137,27.62,32400.0
2005-10-11 13:00:00,43.36,43.42,43.36,43.37,58300.0,27.6137,27.6519,27.6137,27.62,58300.0
2005-10-11 13:05:00,43.36,43.45,43.36,43.45,43700.0,27.6137,27.671,27.6137,27.671,43700.0
2005-10-11 13:10:00,43.45,43.58,43.42,43.56,76400.0,27.671,27.7538,27.6519,27.741,76400.0
2005-10-11 13:15:00,43.56,43.58,43.51,43.52,36300.0,27.741,27.7538,27.7092,27.7156,36300.0
2005-10-11 13:20:00,43.52,43.53,43.47,43.51,30000.0,27.7156,27.7219,27.6837,27.7092,30000.0
2005-10-11 13:25:00,43.52,43.57,43.52,43.56,41600.0,27.7156,27.7474,27.7156,27.741,41600.0
2005-10-11 13:30:00,43.55,43.56,43.43,43.47,58300.0,27.7347,27.741,27.6582,27.6837,58300.0
2005-10-11 13:35:00,43.46,43.46,43.34,43.34,88700.0,27.6773,27.6773,27.6009,27.6009,88700.0
2005-10-11 13:40:00,43.34,43.37,43.3,43.31,47400.0,27.6009,27.62,27.5755,27.5818,47400.0
2005-10-11 13:45:00,43.3,43.34,43.22,43.31,111900.0,27.5755,27.6009,27.5245,27.5818,111900.0
2005-10-11 13:50:00,43.31,43.32,43.27,43.3,106200.0,27.5818,27.5882,27.5563,27.5755,106200.0
2005-10-11 13:55:00,43.3,43.4,43.23,43.28,276600.0,27.5755,27.6391,27.5309,27.5627,276600.0
2005-10-11 14:00:00,43.29,43.42,43.17,43.37,180000.0,27.5691,27.6519,27.4927,27.62,180000.0
2005-10-11 14:05:00,43.36,43.39,43.25,43.32,159700.0,27.6137,27.6328,27.5436,27.5882,159700.0
2005-10-11 14:10:00,43.32,43.54,43.29,43.5,210400.0,27.5882,27.7283,27.5691,27.7028,210400.0
2005-10-11 14:15:00,43.49,43.71,43.49,43.64,257500.0,27.6965,27.8366,27.6965,27.792,257500.0
2005-10-11 14:20:00,43.65,43.68,43.53,43.67,220400.0,27.7983,27.8175,27.7219,27.8111,220400.0
2005-10-11 14:25:00,43.66,43.68,43.51,43.51,117700.0,27.8047,27.8175,27.7092,27.7092,117700.0
2005-10-11 14:30:00,43.52,43.61,43.49,43.57,87000.0,27.7156,27.7729,27.6965,27.7474,87000.0
2005-10-11 14:35:00,43.57,43.62,43.47,43.47,189200.0,27.7474,27.7792,27.6837,27.6837,189200.0
2005-10-11 14:40:00,43.48,43.51,43.4,43.45,75800.0,27.6901,27.7092,27.6391,27.671,75800.0
2005-10-11 14:45:00,43.44,43.48,43.34,43.34,49800.0,27.6646,27.6901,27.6009,27.6009,49800.0
2005-10-11 14:50:00,43.35,43.46,43.26,43.3,110400.0,27.6073,27.6773,27.55,27.5755,110400.0
2005-10-11 14:55:00,43.3,43.32,43.25,43.31,129900.0,27.5755,27.5882,27.5436,27.5818,129900.0
2005-10-11 15:00:00,43.31,43.43,43.27,43.33,129800.0,27.5818,27.6582,27.5563,27.5946,129800.0
2005-10-11 15:05:00,43.33,43.42,43.3,43.3,42300.0,27.5946,27.6519,27.5755,27.5755,42300.0
2005-10-11 15:10:00,43.3,43.38,43.3,43.35,70400.0,27.5755,27.6264,27.5755,27.6073,70400.0
2005-10-11 15:15:00,43.36,43.37,43.25,43.28,114900.0,27.6137,27.62,27.5436,27.5627,114900.0
2005-10-11 15:20:00,43.28,43.32,43.13,43.24,261600.0,27.5627,27.5882,27.4672,27.5372,261600.0
2005-10-11 15:25:00,43.24,43.36,43.22,43.27,175700.0,27.5372,27.6137,27.5245,27.5563,175700.0
2005-10-11 15:30:00,43.27,43.36,43.24,43.31,152100.0,27.5563,27.6137,27.5372,27.5818,152100.0
2005-10-11 15:35:00,43.32,43.35,43.27,43.34,111500.0,27.5882,27.6073,27.5563,27.6009,111500.0
2005-10-11 15:40:00,43.35,43.54,43.35,43.53,119100.0,27.6073,27.7283,27.6073,27.7219,119100.0
2005-10-11 15:45:00,43.52,43.6,43.38,43.39,205500.0,27.7156,27.7665,27.6264,27.6328,205500.0
2005-10-11 15:50:00,43.4,43.49,43.38,43.43,196900.0,27.6391,27.6965,27.6264,27.6582,196900.0
2005-10-11 15:55:00,43.44,43.46,43.41,43.45,173700.0,27.6646,27.6773,27.6455,27.671,173700.0
2005-10-12 09:30:00,43.2,43.57,43.19,43.45,325600.0,27.5118,27.7474,27.5054,27.671,325600.0
2005-10-12 09:35:00,43.45,43.53,43.42,43.44,180600.0,27.671,27.7219,27.6519,27.6646,180600.0
2005-10-12 09:40:00,43.46,43.5,43.3,43.5,160800.0,27.6773,27.7028,27.5755,27.7028,160800.0
2005-10-12 09:45:00,43.5,43.85,43.45,43.67,293900.0,27.7028,27.9257,27.671,27.8111,293900.0
2005-10-12 09:50:00,43.67,43.82,43.62,43.75,138900.0,27.8111,27.9066,27.7792,27.862,138900.0
2005-10-12 09:55:00,43.75,43.88,43.7,43.85,115300.0,27.862,27.9448,27.8302,27.9257,115300.0
2005-10-12 10:00:00,43.84,43.84,43.72,43.76,153300.0,27.9193,27.9193,27.8429,27.8684,153300.0
2005-10-12 10:05:00,43.75,43.78,43.57,43.57,155600.0,27.862,27.8811,27.7474,27.7474,155600.0
2005-10-12 10:10:00,43.58,43.68,43.47,43.54,184600.0,27.7538,27.8175,27.6837,27.7283,184600.0
2005-10-12 10:15:00,43.54,43.6,43.42,43.59,166900.0,27.7283,27.7665,27.6519,27.7601,166900.0
2005-10-12 10:20:00,43.59,43.65,43.49,43.56,151900.0,27.7601,27.7983,27.6965,27.741,151900.0
2005-10-12 10:25:00,43.54,43.6,43.49,43.6,156800.0,27.7283,27.7665,27.6965,27.7665,156800.0
2005-10-12 10:30:00,43.6,43.61,43.45,43.53,130400.0,27.7665,27.7729,27.671,27.7219,130400.0
2005-10-12 10:35:00,43.55,43.66,43.45,43.46,118900.0,27.7347,27.8047,27.671,27.6773,118900.0
2005-10-12 10:40:00,43.45,43.65,43.44,43.58,119800.0,27.671,27.7983,27.6646,27.7538,119800.0
2005-10-12 10:45:00,43.55,43.6,43.39,43.4,132100.0,27.7347,27.7665,27.6328,27.6391,132100.0
2005-10-12 10:50:00,43.39,43.44,43.27,43.31,303700.0,27.6328,27.6646,27.5563,27.5818,303700.0
2005-10-12 10:55:00,43.32,43.39,43.32,43.37,123500.0,27.5882,27.6328,27.5882,27.62,123500.0
2005-10-12 11:00:00,43.38,43.38,43.3,43.3,107900.0,27.6264,27.6264,27.5755,27.5755,107900.0
2005-10-12 11:05:00,43.3,43.4,43.3,43.38,213900.0,27.5755,27.6391,27.5755,27.6264,213900.0
2005-10-12 11:10:00,43.38,43.56,43.38,43.38,304600.0,27.6264,27.741,27.6264,27.6264,304600.0
2005-10-12 11:15:00,43.39,43.39,43.28,43.34,263000.0,27.6328,27.6328,27.5627,27.6009,263000.0
2005-10-12 11:20:00,43.34,43.36,43.32,43.33,251700.0,27.6009,27.6137,27.5882,27.5946,251700.0
2005-10-12 11:25:00,43.34,43.4,43.32,43.37,128300.0,27.6009,27.6391,27.5882,27.62,128300.0
2005-10-12 11:30:00,43.38,43.41,43.3,43.34,163700.0,27.6264,27.6455,27.5755,27.6009,163700.0
2005-10-12 11:35:00,43.33,43.34,43.19,43.25,207300.0,27.5946,27.6009,27.5054,27.5436,207300.0
2005-10-12 11:40:00,43.26,43.26,43.08,43.16,199700.0,27.55,27.55,27.4353,27.4863,199700.0
2005-10-12 11:45:00,43.16,43.22,42.95,42.95,264500.0,27.4863,27.5245,27.3526,27.3526,264500.0
2005-10-12 11:50:00,42.96,43.03,42.95,42.99,368700.0,27.3589,27.4035,27.3526,27.378,368700.0
2005-10-12 11:55:00,42.97,43.0,42.87,42.95,298500.0,27.3653,27.3844,27.3016,27.3526,298500.0
2005-10-12 12:00:00,42.95,42.99,42.87,42.98,295900.0,27.3526,27.378,27.3016,27.3717,295900.0
2005-10-12 12:05:00,42.99,43.1,42.95,43.07,299400.0,27.378,27.4481,27.3526,27.429,299400.0
2005-10-12 12:10:00,43.07,43.09,43.03,43.06,165200.0,27.429,27.4417,27.4035,27.4226,165200.0
2005-10-12 12:15:00,43.07,43.18,43.05,43.08,130500.0,27.429,27.499,27.4162,27.4353,130500.0
2005-10-12 12:20:00,43.08,43.09,43.04,43.04,158300.0,27.4353,27.4417,27.4099,27.4099,158300.0
2005-10-12 12:25:00,43.03,43.03,42.94,42.99,167600.0,27.4035,27.4035,27.3462,27.378,167600.0
2005-10-12 12:30:00,43.0,43.0,42.86,42.88,157300.0,27.3844,27.3844,27.2952,27.308,157300.0
2005-10-12 12:35:00,42.88,42.91,42.86,42.89,76500.0,27.308,27.3271,27.2952,27.3143,76500.0
2005-10-12 12:40:00,42.9,42.91,42.83,42.83,74600.0,27.3207,27.3271,27.2761,27.2761,74600.0
2005-10-12 12:45:00,42.83,42.83,42.73,42.76,189700.0,27.2761,27.2761,27.2124,27.2316,189700.0
2005-10-12 12:50:00,42.76,42.8,42.72,42.73,167500.0,27.2316,27.257,27.2061,27.2124,167500.0
2005-10-12 12:55:00,42.73,42.79,42.67,42.79,174200.0,27.2124,27.2507,27.1742,27.2507,174200.0
2005-10-12 13:00:00,42.78,42.79,42.72,42.75,118800.0,27.2443,27.2507,27.2061,27.2252,118800.0
2005-10-12 13:05:00,42.75,42.97,42.74,42.97,177700.0,27.2252,27.3653,27.2188,27.3653,177700.0
2005-10-12 13:10:00,42.97,43.0,42.84,42.88,165100.0,27.3653,27.3844,27.2825,27.308,165100.0
2005-10-12 13:15:00,42.88,42.96,42.85,42.94,146000.0,27.308,27.3589,27.2889,27.3462,146000.0
2005-10-12 13:20:00,42.94,43.08,42.93,43.06,166300.0,27.3462,27.4353,27.3398,27.4226,166300.0
2005-10-12 13:25:00,43.06,43.07,42.96,42.99,148800.0,27.4226,27.429,27.3589,27.378,148800.0
2005-10-12 13:30:00,43.0,43.01,42.89,42.9,144100.0,27.3844,27.3908,27.3143,27.3207,144100.0
2005-10-12 13:35:00,42.9,42.98,42.88,42.96,108200.0,27.3207,27.3717,27.308,27.3589,108200.0
2005-10-12 13:40:00,42.97,42.97,42.8,42.82,141400.0,27.3653,27.3653,27.257,27.2698,141400.0
2005-10-12 13:45:00,42.82,42.83,42.66,42.66,132000.0,27.2698,27.2761,27.1679,27.1679,132000.0
2005-10-12 13:50:00,42.67,42.71,42.62,42.64,153200.0,27.1742,27.1997,27.1424,27.1551,153200.0
2005-10-12 13:55:00,42.64,42.65,42.59,42.59,131300.0,27.1551,27.1615,27.1233,27.1233,131300.0
2005-10-12 14:00:00,42.59,42.62,42.52,42.56,184200.0,27.1233,27.1424,27.0787,27.1042,184200.0
2005-10-12 14:05:00,42.56,42.71,42.55,42.57,199200.0,27.1042,27.1997,27.0978,27.1106,199200.0
2005-10-12 14:10:00,42.58,42.58,42.29,42.32,444000.0,27.1169,27.1169,26.9322,26.9513,444000.0
2005-10-12 14:15:00,42.33,42.4,42.27,42.38,220500.0,26.9577,27.0023,26.9195,26.9896,220500.0
2005-10-12 14:20:00,42.38,42.38,42.25,42.3,234200.0,26.9896,26.9896,26.9068,26.9386,234200.0
2005-10-12 14:25:00,42.29,42.39,42.27,42.39,268700.0,26.9322,26.9959,26.9195,26.9959,268700.0
2005-10-12 14:30:00,42.39,42.44,42.29,42.33,177100.0,26.9959,27.0278,26.9322,26.9577,177100.0
2005-10-12 14:35:00,42.33,42.37,42.28,42.28,194200.0,26.9577,26.9832,26.9259,26.9259,194200.0
2005-10-12 14:40:00,42.28,42.45,42.25,42.39,215800.0,26.9259,27.0341,26.9068,26.9959,215800.0
2005-10-12 14:45:00,42.4,42.44,42.33,42.38,126000.0,27.0023,27.0278,26.9577,26.9896,126000.0
2005-10-12 14:50:00,42.37,42.38,42.31,42.37,101000.0,26.9832,26.9896,26.945,26.9832,101000.0
2005-10-12 14:55:00,42.38,42.4,42.31,42.4,193000.0,26.9896,27.0023,26.945,27.0023,193000.0
2005-10-12 15:00:00,42.41,42.45,42.35,42.43,199700.0,27.0087,27.0341,26.9704,27.0214,199700.0
2005-10-12 15:05:00,42.43,42.51,42.4,42.42,166600.0,27.0214,27.0723,27.0023,27.015,166600.0
2005-10-12 15:10:00,42.42,42.5,42.41,42.43,89400.0,27.015,27.066,27.0087,27.0214,89400.0
2005-10-12 15:15:00,42.42,42.44,42.38,42.41,126800.0,27.015,27.0278,26.9896,27.0087,126800.0
2005-10-12 15:20:00,42.39,42.42,42.34,42.37,249100.0,26.9959,27.015,26.9641,26.9832,249100.0
2005-10-12 15:25:00,42.37,42.52,42.36,42.44,628500.0,26.9832,27.0787,26.9768,27.0278,628500.0
2005-10-12 15:30:00,42.43,42.52,42.36,42.47,321600.0,27.0214,27.0787,26.9768,27.0469,321600.0
2005-10-12 15:35:00,42.47,42.5,42.44,42.47,410200.0,27.0469,27.066,27.0278,27.0469,410200.0
2005-10-12 15:40:00,42.47,42.57,42.45,42.55,370600.0,27.0469,27.1106,27.0341,27.0978,370600.0
2005-10-12 15:45:00,42.55,42.72,42.47,42.72,489400.0,27.0978,27.2061,27.0469,27.2061,489400.0
2005-10-12 15:50:00,42.73,42.74,42.47,42.53,471900.0,27.2124,27.2188,27.0469,27.0851,471900.0
2005-10-12 15:55:00,42.53,42.57,42.35,42.36,830400.0,27.0851,27.1106,26.9704,26.9768,830400.0
2005-10-13 09:30:00,42.29,42.34,42.07,42.15,519400.0,26.9322,26.9641,26.7921,26.8431,519400.0
2005-10-13 09:35:00,42.14,42.43,42.12,42.15,298900.0,26.8367,27.0214,26.824,26.8431,298900.0
2005-10-13 09:40:00,42.12,42.15,41.98,42.03,420000.0,26.824,26.8431,26.7348,26.7667,420000.0
2005-10-13 09:45:00,42.02,42.04,41.73,41.73,334400.0,26.7603,26.773,26.5756,26.5756,334400.0
2005-10-13 09:50:00,41.75,41.94,41.69,41.77,387400.0,26.5883,26.7093,26.5501,26.6011,387400.0
2005-10-13 09:55:00,41.77,41.98,41.75,41.98,211000.0,26.6011,26.7348,26.5883,26.7348,211000.0
2005-10-13 10:00:00,41.97,42.04,41.96,42.03,300500.0,26.7284,26.773,26.7221,26.7667,300500.0
2005-10-13 10:05:00,42.03,42.08,42.0,42.03,281500.0,26.7667,26.7985,26.7476,26.7667,281500.0
2005-10-13 10:10:00,42.02,42.08,41.99,41.99,144900.0,26.7603,26.7985,26.7412,26.7412,144900.0
2005-10-13 10:15:00,41.99,42.02,41.8,41.87,213100.0,26.7412,26.7603,26.6202,26.6648,213100.0
2005-10-13 10:20:00,41.86,41.98,41.84,41.98,142900.0,26.6584,26.7348,26.6457,26.7348,142900.0
2005-10-13 10:25:00,41.98,42.02,41.94,42.01,200600.0,26.7348,26.7603,26.7093,26.7539,200600.0
2005-10-13 10:30:00,42.0,42.01,41.88,41.93,216800.0,26.7476,26.7539,26.6711,26.703,216800.0
2005-10-13 10:35:00,41.93,42.02,41.87,41.9,305300.0,26.703,26.7603,26.6648,26.6839,305300.0
2005-10-13 10:40:00,41.9,41.94,41.81,41.85,255800.0,26.6839,26.7093,26.6266,26.652,255800.0
2005-10-13 10:45:00,41.85,41.92,41.8,41.9,107200.0,26.652,26.6966,26.6202,26.6839,107200.0
2005-10-13 10:50:00,41.89,41.95,41.87,41.89,215300.0,26.6775,26.7157,26.6648,26.6775,215300.0
2005-10-13 10:55:00,41.88,41.95,41.88,41.92,155000.0,26.6711,26.7157,26.6711,26.6966,155000.0
2005-10-13 11:00:00,41.92,41.96,41.88,41.93,117700.0,26.6966,26.7221,26.6711,26.703,117700.0
2005-10-13 11:05:00,41.92,42.02,41.85,41.87,306200.0,26.6966,26.7603,26.652,26.6648,306200.0
2005-10-13 11:10:00,41.87,41.95,41.85,41.9,132600.0,26.6648,26.7157,26.652,26.6839,132600.0
2005-10-13 11:15:00,41.9,41.93,41.83,41.91,162800.0,26.6839,26.703,26.6393,26.6902,162800.0
2005-10-13 11:20:00,41.9,41.94,41.86,41.89,203000.0,26.6839,26.7093,26.6584,26.6775,203000.0
2005-10-13 11:25:00,41.9,41.9,41.83,41.85,135200.0,26.6839,26.6839,26.6393,26.652,135200.0
2005-10-13 11:30:00,41.85,41.91,41.82,41.86,184700.0,26.652,26.6902,26.6329,26.6584,184700.0
2005-10-13 11:35:00,41.87,41.92,41.83,41.91,89100.0,26.6648,26.6966,26.6393,26.6902,89100.0
2005-10-13 11:40:00,41.91,41.92,41.79,41.8,120400.0,26.6902,26.6966,26.6138,26.6202,120400.0
2005-10-13 11:45:00,41.8,41.84,41.71,41.71,201100.0,26.6202,26.6457,26.5629,26.5629,201100.0
2005-10-13 11:50:00,41.71,41.75,41.71,41.74,79700.0,26.5629,26.5883,26.5629,26.582,79700.0
2005-10-13 11:55:00,41.74,41.75,41.46,41.51,295500.0,26.582,26.5883,26.4037,26.4355,295500.0
2005-10-13 12:00:00,41.51,41.63,41.48,41.62,258100.0,26.4355,26.5119,26.4164,26.5056,258100.0
2005-10-13 12:05:00,41.61,41.72,41.6,41.64,102500.0,26.4992,26.5692,26.4928,26.5183,102500.0
2005-10-13 12:10:00,41.64,41.7,41.57,41.7,152700.0,26.5183,26.5565,26.4737,26.5565,152700.0
2005-10-13 12:15:00,41.7,41.74,41.64,41.74,89600.0,26.5565,26.582,26.5183,26.582,89600.0
2005-10-13 12:20:00,41.75,41.75,41.54,41.59,161900.0,26.5883,26.5883,26.4546,26.4864,161900.0
2005-10-13 12:25:00,41.59,41.68,41.46,41.56,240200.0,26.4864,26.5438,26.4037,26.4673,240200.0
2005-10-13 12:30:00,41.57,41.67,41.55,41.66,225200.0,26.4737,26.5374,26.461,26.531,225200.0
2005-10-13 12:35:00,41.67,41.67,41.62,41.63,127300.0,26.5374,26.5374,26.5056,26.5119,127300.0
2005-10-13 12:40:00,41.64,41.75,41.59,41.75,164700.0,26.5183,26.5883,26.4864,26.5883,164700.0
2005-10-13 12:45:00,41.75,41.77,41.67,41.77,207100.0,26.5883,26.6011,26.5374,26.6011,207100.0
2005-10-13 12:50:00,41.78,41.79,41.64,41.71,93200.0,26.6074,26.6138,26.5183,26.5629,93200.0
2005-10-13 12:55:00,41.7,41.74,41.68,41.71,103100.0,26.5565,26.582,26.5438,26.5629,103100.0
2005-10-13 13:00:00,41.71,41.75,41.64,41.68,99900.0,26.5629,26.5883,26.5183,26.5438,99900.0
2005-10-13 13:05:00,41.67,41.74,41.67,41.68,107500.0,26.5374,26.582,26.5374,26.5438,107500.0
2005-10-13 13:10:00,41.68,41.75,41.64,41.71,103300.0,26.5438,26.5883,26.5183,26.5629,103300.0
2005-10-13 13:15:00,41.71,41.73,41.62,41.63,96500.0,26.5629,26.5756,26.5056,26.5119,96500.0
2005-10-13 13:20:00,41.64,41.8,41.56,41.56,126600.0,26.5183,26.6202,26.4673,26.4673,126600.0
2005-10-13 13:25:00,41.56,41.6,41.54,41.56,88700.0,26.4673,26.4928,26.4546,26.4673,88700.0
2005-10-13 13:30:00,41.56,41.6,41.55,41.58,101200.0,26.4673,26.4928,26.461,26.4801,101200.0
2005-10-13 13:35:00,41.58,41.59,41.55,41.59,114900.0,26.4801,26.4864,26.461,26.4864,114900.0
2005-10-13 13:40:00,41.58,41.62,41.54,41.58,138800.0,26.4801,26.5056,26.4546,26.4801,138800.0
2005-10-13 13:45:00,41.58,41.59,41.5,41.56,126400.0,26.4801,26.4864,26.4291,26.4673,126400.0
2005-10-13 13:50:00,41.56,41.62,41.5,41.58,218700.0,26.4673,26.5056,26.4291,26.4801,218700.0
2005-10-13 13:55:00,41.59,41.6,41.53,41.53,122600.0,26.4864,26.4928,26.4482,26.4482,122600.0
2005-10-13 14:00:00,41.53,41.65,41.53,41.64,267900.0,26.4482,26.5247,26.4482,26.5183,267900.0
2005-10-13 14:05:00,41.64,41.65,41.52,41.57,339500.0,26.5183,26.5247,26.4419,26.4737,339500.0
2005-10-13 14:10:00,41.58,41.58,41.46,41.48,197300.0,26.4801,26.4801,26.4037,26.4164,197300.0
2005-10-13 14:15:00,41.49,41.52,41.44,41.45,275500.0,26.4228,26.4419,26.3909,26.3973,275500.0
2005-10-13 14:20:00,41.44,41.6,41.43,41.55,554400.0,26.3909,26.4928,26.3845,26.461,554400.0
2005-10-13 14:25:00,41.56,41.58,41.47,41.49,445500.0,26.4673,26.4801,26.41,26.4228,445500.0
2005-10-13 14:30:00,41.49,41.58,41.48,41.56,532800.0,26.4228,26.4801,26.4164,26.4673,532800.0
2005-10-13 14:35:00,41.56,41.78,41.55,41.71,766700.0,26.4673,26.6074,26.461,26.5629,766700.0
2005-10-13 14:40:00,41.71,41.84,41.68,41.74,421200.0,26.5629,26.6457,26.5438,26.582,421200.0
2005-10-13 14:45:00,41.73,41.8,41.69,41.71,623100.0,26.5756,26.6202,26.5501,26.5629,623100.0
2005-10-13 14:50:00,41.7,41.78,41.69,41.78,347800.0,26.5565,26.6074,26.5501,26.6074,347800.0
2005-10-13 14:55:00,41.77,41.9,41.73,41.8,626100.0,26.6011,26.6839,26.5756,26.6202,626100.0
2005-10-13 15:00:00,41.81,41.91,41.78,41.9,327400.0,26.6266,26.6902,26.6074,26.6839,327400.0
2005-10-13 15:05:00,41.9,41.92,41.81,41.87,354400.0,26.6839,26.6966,26.6266,26.6648,354400.0
2005-10-13 15:10:00,41.86,41.89,41.79,41.83,306900.0,26.6584,26.6775,26.6138,26.6393,306900.0
2005-10-13 15:15:00,41.83,41.84,41.7,41.75,208500.0,26.6393,26.6457,26.5565,26.5883,208500.0
2005-10-13 15:20:00,41.76,41.77,41.71,41.73,235400.0,26.5947,26.6011,26.5629,26.5756,235400.0
2005-10-13 15:25:00,41.74,41.85,41.72,41.85,87700.0,26.582,26.652,26.5692,26.652,87700.0
2005-10-13 15:30:00,41.85,41.88,41.8,41.82,195000.0,26.652,26.6711,26.6202,26.6329,195000.0
2005-10-13 15:35:00,41.82,41.85,41.77,41.81,132400.0,26.6329,26.652,26.6011,26.6266,132400.0
2005-10-13 15:40:00,41.82,41.87,41.75,41.75,380100.0,26.6329,26.6648,26.5883,26.5883,380100.0
2005-10-13 15:45:00,41.75,41.92,41.75,41.85,407300.0,26.5883,26.6966,26.5883,26.652,407300.0
2005-10-13 15:50:00,41.85,41.88,41.7,41.78,422600.0,26.652,26.6711,26.5565,26.6074,422600.0
2005-10-13 15:55:00,41.78,41.81,41.65,41.65,666900.0,26.6074,26.6266,26.5247,26.5247,666900.0
2005-10-14 09:30:00,42.1,42.3,42.0,42.24,835400.0,26.8112,26.9386,26.7476,26.9004,835400.0
2005-10-14 09:35:00,42.25,42.27,42.1,42.12,287800.0,26.9068,26.9195,26.8112,26.824,287800.0
2005-10-14 09:40:00,42.13,42.22,41.99,42.02,266600.0,26.8303,26.8877,26.7412,26.7603,266600.0
2005-10-14 09:45:00,42.02,42.04,41.79,41.92,329400.0,26.7603,26.773,26.6138,26.6966,329400.0
2005-10-14 09:50:00,41.91,42.01,41.86,41.94,448300.0,26.6902,26.7539,26.6584,26.7093,448300.0
2005-10-14 09:55:00,41.93,41.95,41.8,41.89,260600.0,26.703,26.7157,26.6202,26.6775,260600.0
2005-10-14 10:00:00,41.88,42.04,41.85,41.91,346300.0,26.6711,26.773,26.652,26.6902,346300.0
2005-10-14 10:05:00,41.92,41.97,41.65,41.71,232900.0,26.6966,26.7284,26.5247,26.5629,232900.0
2005-10-14 10:10:00,41.71,41.86,41.53,41.53,158800.0,26.5629,26.6584,26.4482,26.4482,158800.0
2005-10-14 10:15:00,41.54,41.62,41.45,41.52,296300.0,26.4546,26.5056,26.3973,26.4419,296300.0
2005-10-14 10:20:00,41.51,41.79,41.51,41.72,216800.0,26.4355,26.6138,26.4355,26.5692,216800.0
2005-10-14 10:25:00,41.73,41.77,41.64,41.66,91100.0,26.5756,26.6011,26.5183,26.531,91100.0
2005-10-14 10:30:00,41.66,41.8,41.59,41.8,180900.0,26.531,26.6202,26.4864,26.6202,180900.0
2005-10-14 10:35:00,41.8,41.98,41.8,41.92,270500.0,26.6202,26.7348,26.6202,26.6966,270500.0
2005-10-14 10:40:00,41.93,42.2,41.9,42.18,220700.0,26.703,26.8749,26.6839,26.8622,220700.0
2005-10-14 10:45:00,42.18,42.25,42.11,42.2,326700.0,26.8622,26.9068,26.8176,26.8749,326700.0
2005-10-14 10:50:00,42.19,42.19,42.05,42.09,221100.0,26.8686,26.8686,26.7794,26.8049,221100.0
2005-10-14 10:55:00,42.09,42.12,42.03,42.07,147700.0,26.8049,26.824,26.7667,26.7921,147700.0
2005-10-14 11:00:00,42.07,42.15,41.96,42.06,156900.0,26.7921,26.8431,26.7221,26.7858,156900.0
2005-10-14 11:05:00,42.07,42.18,42.05,42.16,138900.0,26.7921,26.8622,26.7794,26.8494,138900.0
2005-10-14 11:10:00,42.16,42.22,42.16,42.2,207200.0,26.8494,26.8877,26.8494,26.8749,207200.0
2005-10-14 11:15:00,42.21,42.44,42.18,42.35,330800.0,26.8813,27.0278,26.8622,26.9704,330800.0
2005-10-14 11:20:00,42.35,42.42,42.21,42.22,199400.0,26.9704,27.015,26.8813,26.8877,199400.0
2005-10-14 11:25:00,42.22,42.31,42.21,42.25,119400.0,26.8877,26.945,26.8813,26.9068,119400.0
2005-10-14 11:30:00,42.24,42.27,42.0,42.0,225400.0,26.9004,26.9195,26.7476,26.7476,225400.0
2005-10-14 11:35:00,41.99,42.15,41.99,42.15,115500.0,26.7412,26.8431,26.7412,26.8431,115500.0
2005-10-14 11:40:00,42.15,42.16,42.08,42.1,55700.0,26.8431,26.8494,26.7985,26.8112,55700.0
2005-10-14 11:45:00,42.09,42.13,42.04,42.05,103200.0,26.8049,26.8303,26.773,26.7794,103200.0
2005-10-14 11:50:00,42.05,42.05,41.96,41.96,173200.0,26.7794,26.7794,26.7221,26.7221,173200.0
2005-10-14 11:55:00,41.96,42.05,41.95,42.01,183400.0,26.7221,26.7794,26.7157,26.7539,183400.0
2005-10-14 12:00:00,42.01,42.1,42.0,42.1,324800.0,26.7539,26.8112,26.7476,26.8112,324800.0
2005-10-14 12:05:00,42.1,42.1,42.02,42.07,130200.0,26.8112,26.8112,26.7603,26.7921,130200.0
2005-10-14 12:10:00,42.08,42.1,42.03,42.05,160300.0,26.7985,26.8112,26.7667,26.7794,160300.0
2005-10-14 12:15:00,42.05,42.06,41.91,42.0,274200.0,26.7794,26.7858,26.6902,26.7476,274200.0
2005-10-14 12:20:00,42.0,42.01,41.87,41.91,113300.0,26.7476,26.7539,26.6648,26.6902,113300.0
2005-10-14 12:25:00,41.9,41.98,41.9,41.94,34900.0,26.6839,26.7348,26.6839,26.7093,34900.0
2005-10-14 12:30:00,41.93,41.98,41.91,41.91,42200.0,26.703,26.7348,26.6902,26.6902,42200.0
2005-10-14 12:35:00,41.91,41.93,41.88,41.9,59000.0,26.6902,26.703,26.6711,26.6839,59000.0
2005-10-14 12:40:00,41.9,41.97,41.88,41.9,72300.0,26.6839,26.7284,26.6711,26.6839,72300.0
2005-10-14 12:45:00,41.9,41.91,41.83,41.85,109000.0,26.6839,26.6902,26.6393,26.652,109000.0
2005-10-14 12:50:00,41.85,41.86,41.71,41.73,134600.0,26.652,26.6584,26.5629,26.5756,134600.0
2005-10-14 12:55:00,41.73,41.76,41.56,41.62,173000.0,26.5756,26.5947,26.4673,26.5056,173000.0
2005-10-14 13:00:00,41.63,41.68,41.61,41.63,78000.0,26.5119,26.5438,26.4992,26.5119,78000.0
2005-10-14 13:05:00,41.63,41.63,41.51,41.56,137500.0,26.5119,26.5119,26.4355,26.4673,137500.0
2005-10-14 13:10:00,41.56,41.57,41.51,41.52,78300.0,26.4673,26.4737,26.4355,26.4419,78300.0
2005-10-14 13:15:00,41.51,41.51,41.36,41.45,219200.0,26.4355,26.4355,26.34,26.3973,219200.0
2005-10-14 13:20:00,41.45,41.66,41.45,41.6,226300.0,26.3973,26.531,26.3973,26.4928,226300.0
2005-10-14 13:25:00,41.6,41.76,41.55,41.72,197200.0,26.4928,26.5947,26.461,26.5692,197200.0
2005-10-14 13:30:00,41.73,41.79,41.66,41.7,198800.0,26.5756,26.6138,26.531,26.5565,198800.0
2005-10-14 13:35:00,41.7,41.74,41.69,41.7,47300.0,26.5565,26.582,26.5501,26.5565,47300.0
2005-10-14 13:40:00,41.69,41.75,41.65,41.7,99500.0,26.5501,26.5883,26.5247,26.5565,99500.0
2005-10-14 13:45:00,41.7,41.75,41.68,41.73,81900.0,26.5565,26.5883,26.5438,26.5756,81900.0
2005-10-14 13:50:00,41.73,41.76,41.72,41.75,94900.0,26.5756,26.5947,26.5692,26.5883,94900.0
2005-10-14 13:55:00,41.75,41.83,41.74,41.82,73800.0,26.5883,26.6393,26.582,26.6329,73800.0
2005-10-14 14:00:00,41.81,41.81,41.67,41.69,81000.0,26.6266,26.6266,26.5374,26.5501,81000.0
2005-10-14 14:05:00,41.69,41.69,41.59,41.65,105100.0,26.5501,26.5501,26.4864,26.5247,105100.0
2005-10-14 14:10:00,41.66,41.73,41.65,41.7,99300.0,26.531,26.5756,26.5247,26.5565,99300.0
2005-10-14 14:15:00,41.7,41.71,41.54,41.62,100400.0,26.5565,26.5629,26.4546,26.5056,100400.0
2005-10-14 14:20:00,41.62,41.64,41.56,41.6,73500.0,26.5056,26.5183,26.4673,26.4928,73500.0
2005-10-14 14:25:00,41.6,41.61,41.53,41.54,106400.0,26.4928,26.4992,26.4482,26.4546,106400.0
2005-10-14 14:30:00,41.53,41.55,41.48,41.55,125600.0,26.4482,26.461,26.4164,26.461,125600.0
2005-10-14 14:35:00,41.55,41.69,41.55,41.63,150800.0,26.461,26.5501,26.461,26.5119,150800.0
2005-10-14 14:40:00,41.64,41.64,41.54,41.6,81300.0,26.5183,26.5183,26.4546,26.4928,81300.0
2005-10-14 14:45:00,41.6,41.62,41.56,41.58,79300.0,26.4928,26.5056,26.4673,26.4801,79300.0
2005-10-14 14:50:00,41.57,41.78,41.49,41.76,268900.0,26.4737,26.6074,26.4228,26.5947,268900.0
2005-10-14 14:55:00,41.76,41.8,41.64,41.69,178000.0,26.5947,26.6202,26.5183,26.5501,178000.0
2005-10-14 15:00:00,41.7,41.79,41.65,41.74,131700.0,26.5565,26.6138,26.5247,26.582,131700.0
2005-10-14 15:05:00,41.73,41.82,41.63,41.81,201600.0,26.5756,26.6329,26.5119,26.6266,201600.0
2005-10-14 15:10:00,41.81,41.83,41.71,41.77,131400.0,26.6266,26.6393,26.5629,26.6011,131400.0
2005-10-14 15:15:00,41.76,41.78,41.66,41.77,123000.0,26.5947,26.6074,26.531,26.6011,123000.0
2005-10-14 15:20:00,41.77,41.83,41.72,41.82,199200.0,26.6011,26.6393,26.5692,26.6329,199200.0
2005-10-14 15:25:00,41.83,41.91,41.74,41.85,193700.0,26.6393,26.6902,26.582,26.652,193700.0
2005-10-14 15:30:00,41.86,41.9,41.79,41.9,242700.0,26.6584,26.6839,26.6138,26.6839,242700.0
2005-10-14 15:35:00,41.89,41.95,41.87,41.92,210600.0,26.6775,26.7157,26.6648,26.6966,210600.0
2005-10-14 15:40:00,41.93,41.93,41.73,41.84,231300.0,26.703,26.703,26.5756,26.6457,231300.0
2005-10-14 15:45:00,41.84,41.89,41.77,41.82,265800.0,26.6457,26.6775,26.6011,26.6329,265800.0
2005-10-14 15:50:00,41.82,41.9,41.78,41.85,262200.0,26.6329,26.6839,26.6074,26.652,262200.0
2005-10-14 15:55:00,41.86,41.93,41.82,41.92,455300.0,26.6584,26.703,26.6329,26.6966,455300.0
2005-10-17 09:30:00,41.95,42.18,41.7,41.85,369700.0,26.7157,26.8622,26.5565,26.652,369700.0
2005-10-17 09:35:00,41.87,42.2,41.83,42.2,239100.0,26.6648,26.8749,26.6393,26.8749,239100.0
2005-10-17 09:40:00,42.19,42.24,41.93,42.05,267600.0,26.8686,26.9004,26.703,26.7794,267600.0
2005-10-17 09:45:00,42.05,42.12,41.99,42.07,196500.0,26.7794,26.824,26.7412,26.7921,196500.0
2005-10-17 09:50:00,42.07,42.13,42.0,42.08,173000.0,26.7921,26.8303,26.7476,26.7985,173000.0
2005-10-17 09:55:00,42.08,42.11,42.01,42.08,64900.0,26.7985,26.8176,26.7539,26.7985,64900.0
2005-10-17 10:00:00,42.08,42.19,42.04,42.17,262500.0,26.7985,26.8686,26.773,26.8558,262500.0
2005-10-17 10:05:00,42.18,42.19,42.09,42.1,210500.0,26.8622,26.8686,26.8049,26.8112,210500.0
2005-10-17 10:10:00,42.1,42.11,42.03,42.09,141300.0,26.8112,26.8176,26.7667,26.8049,141300.0
2005-10-17 10:15:00,42.08,42.14,42.01,42.08,154700.0,26.7985,26.8367,26.7539,26.7985,154700.0
2005-10-17 10:20:00,42.08,42.15,42.07,42.13,136000.0,26.7985,26.8431,26.7921,26.8303,136000.0
2005-10-17 10:25:00,42.13,42.35,42.12,42.33,251400.0,26.8303,26.9704,26.824,26.9577,251400.0
2005-10-17 10:30:00,42.33,42.39,42.26,42.27,252600.0,26.9577,26.9959,26.9131,26.9195,252600.0
2005-10-17 10:35:00,42.28,42.3,42.24,42.26,161600.0,26.9259,26.9386,26.9004,26.9131,161600.0
2005-10-17 10:40:00,42.25,42.32,42.25,42.3,133500.0,26.9068,26.9513,26.9068,26.9386,133500.0
2005-10-17 10:45:00,42.3,42.3,42.25,42.26,84700.0,26.9386,26.9386,26.9068,26.9131,84700.0
2005-10-17 10:50:00,42.25,42.28,42.24,42.26,131800.0,26.9068,26.9259,26.9004,26.9131,131800.0
2005-10-17 10:55:00,42.26,42.28,42.25,42.26,54100.0,26.9131,26.9259,26.9068,26.9131,54100.0
2005-10-17 11:00:00,42.26,42.31,42.25,42.3,82800.0,26.9131,26.945,26.9068,26.9386,82800.0
2005-10-17 11:05:00,42.31,42.36,42.26,42.26,95900.0,26.945,26.9768,26.9131,26.9131,95900.0
2005-10-17 11:10:00,42.27,42.3,42.25,42.3,154700.0,26.9195,26.9386,26.9068,26.9386,154700.0
2005-10-17 11:15:00,42.3,42.36,42.24,42.28,87900.0,26.9386,26.9768,26.9004,26.9259,87900.0
2005-10-17 11:20:00,42.28,42.28,42.24,42.25,42700.0,26.9259,26.9259,26.9004,26.9068,42700.0
2005-10-17 11:25:00,42.25,42.27,42.17,42.2,114500.0,26.9068,26.9195,26.8558,26.8749,114500.0
2005-10-17 11:30:00,42.2,42.2,42.1,42.12,91600.0,26.8749,26.8749,26.8112,26.824,91600.0
2005-10-17 11:35:00,42.12,42.19,42.1,42.15,120000.0,26.824,26.8686,26.8112,26.8431,120000.0
2005-10-17 11:40:00,42.15,42.21,42.1,42.13,94300.0,26.8431,26.8813,26.8112,26.8303,94300.0
2005-10-17 11:45:00,42.12,42.15,42.1,42.15,73900.0,26.824,26.8431,26.8112,26.8431,73900.0
2005-10-17 11:50:00,42.14,42.15,42.11,42.12,49200.0,26.8367,26.8431,26.8176,26.824,49200.0
2005-10-17 11:55:00,42.12,42.14,42.11,42.13,49500.0,26.824,26.8367,26.8176,26.8303,49500.0
2005-10-17 12:00:00,42.12,42.15,42.1,42.15,58200.0,26.824,26.8431,26.8112,26.8431,58200.0
2005-10-17 12:05:00,42.14,42.15,42.05,42.08,105800.0,26.8367,26.8431,26.7794,26.7985,105800.0
2005-10-17 12:10:00,42.07,42.08,42.05,42.07,39100.0,26.7921,26.7985,26.7794,26.7921,39100.0
2005-10-17 12:15:00,42.06,42.08,41.94,41.95,125200.0,26.7858,26.7985,26.7093,26.7157,125200.0
2005-10-17 12:20:00,41.95,41.95,41.9,41.93,53900.0,26.7157,26.7157,26.6839,26.703,53900.0
2005-10-17 12:25:00,41.93,41.95,41.9,41.92,55200.0,26.703,26.7157,26.6839,26.6966,55200.0
2005-10-17 12:30:00,41.91,41.92,41.82,41.84,84900.0,26.6902,26.6966,26.6329,26.6457,84900.0
2005-10-17 12:35:00,41.84,41.87,41.79,41.79,57600.0,26.6457,26.6648,26.6138,26.6138,57600.0
2005-10-17 12:40:00,41.8,41.8,41.62,41.71,240300.0,26.6202,26.6202,26.5056,26.5629,240300.0
2005-10-17 12:45:00,41.7,41.72,41.56,41.71,226500.0,26.5565,26.5692,26.4673,26.5629,226500.0
2005-10-17 12:50:00,41.7,41.72,41.65,41.71,134900.0,26.5565,26.5692,26.5247,26.5629,134900.0
2005-10-17 12:55:00,41.71,41.73,41.67,41.72,175600.0,26.5629,26.5756,26.5374,26.5692,175600.0
2005-10-17 13:00:00,41.72,41.73,41.68,41.72,90800.0,26.5692,26.5756,26.5438,26.5692,90800.0
2005-10-17 13:05:00,41.72,41.76,41.71,41.72,98800.0,26.5692,26.5947,26.5629,26.5692,98800.0
2005-10-17 13:10:00,41.72,41.77,41.71,41.77,47500.0,26.5692,26.6011,26.5629,26.6011,47500.0
2005-10-17 13:15:00,41.77,41.77,41.71,41.73,33500.0,26.6011,26.6011,26.5629,26.5756,33500.0
2005-10-17 13:20:00,41.74,41.82,41.73,41.81,52300.0,26.582,26.6329,26.5756,26.6266,52300.0
2005-10-17 13:25:00,41.82,41.85,41.73,41.82,100200.0,26.6329,26.652,26.5756,26.6329,100200.0
2005-10-17 13:30:00,41.82,41.85,41.79,41.82,47800.0,26.6329,26.652,26.6138,26.6329,47800.0
2005-10-17 13:35:00,41.82,41.88,41.77,41.77,63500.0,26.6329,26.6711,26.6011,26.6011,63500.0
2005-10-17 13:40:00,41.77,41.77,41.75,41.76,25400.0,26.6011,26.6011,26.5883,26.5947,25400.0
2005-10-17 13:45:00,41.76,41.89,41.76,41.86,120000.0,26.5947,26.6775,26.5947,26.6584,120000.0
2005-10-17 13:50:00,41.88,41.91,41.8,41.91,85500.0,26.6711,26.6902,26.6202,26.6902,85500.0
2005-10-17 13:55:00,41.91,41.94,41.91,41.93,42200.0,26.6902,26.7093,26.6902,26.703,42200.0
2005-10-17 14:00:00,41.93,41.94,41.87,41.9,113100.0,26.703,26.7093,26.6648,26.6839,113100.0
2005-10-17 14:05:00,41.9,41.94,41.83,41.85,133400.0,26.6839,26.7093,26.6393,26.652,133400.0
2005-10-17 14:10:00,41.86,41.93,41.84,41.92,70400.0,26.6584,26.703,26.6457,26.6966,70400.0
2005-10-17 14:15:00,41.92,41.93,41.84,41.85,44100.0,26.6966,26.703,26.6457,26.652,44100.0
2005-10-17 14:20:00,41.85,41.87,41.78,41.82,92800.0,26.652,26.6648,26.6074,26.6329,92800.0
2005-10-17 14:25:00,41.83,41.88,41.83,41.85,95800.0,26.6393,26.6711,26.6393,26.652,95800.0
2005-10-17 14:30:00,41.86,41.86,41.81,41.85,65100.0,26.6584,26.6584,26.6266,26.652,65100.0
2005-10-17 14:35:00,41.85,41.93,41.84,41.92,50100.0,26.652,26.703,26.6457,26.6966,50100.0
2005-10-17 14:40:00,41.92,41.96,41.89,41.94,45300.0,26.6966,26.7221,26.6775,26.7093,45300.0
2005-10-17 14:45:00,41.93,41.94,41.88,41.9,61500.0,26.703,26.7093,26.6711,26.6839,61500.0
2005-10-17 14:50:00,41.9,41.96,41.89,41.91,50000.0,26.6839,26.7221,26.6775,26.6902,50000.0
2005-10-17 14:55:00,41.9,41.97,41.86,41.96,89300.0,26.6839,26.7284,26.6584,26.7221,89300.0
2005-10-17 15:00:00,41.97,42.06,41.95,42.02,133400.0,26.7284,26.7858,26.7157,26.7603,133400.0
2005-10-17 15:05:00,42.01,42.03,41.91,41.99,78900.0,26.7539,26.7667,26.6902,26.7412,78900.0
2005-10-17 15:10:00,41.98,42.07,41.97,42.04,83100.0,26.7348,26.7921,26.7284,26.773,83100.0
2005-10-17 15:15:00,42.04,42.14,42.04,42.08,137100.0,26.773,26.8367,26.773,26.7985,137100.0
2005-10-17 15:20:00,42.09,42.11,42.02,42.11,113000.0,26.8049,26.8176,26.7603,26.8176,113000.0
2005-10-17 15:25:00,42.1,42.2,42.09,42.16,142700.0,26.8112,26.8749,26.8049,26.8494,142700.0
2005-10-17 15:30:00,42.16,42.2,42.09,42.1,117400.0,26.8494,26.8749,26.8049,26.8112,117400.0
2005-10-17 15:35:00,42.1,42.19,42.07,42.08,147400.0,26.8112,26.8686,26.7921,26.7985,147400.0
2005-10-17 15:40:00,42.08,42.17,42.05,42.15,145600.0,26.7985,26.8558,26.7794,26.8431,145600.0
2005-10-17 15:45:00,42.15,42.2,42.05,42.09,162700.0,26.8431,26.8749,26.7794,26.8049,162700.0
2005-10-17 15:50:00,42.08,42.1,42.0,42.1,164200.0,26.7985,26.8112,26.7476,26.8112,164200.0
2005-10-17 15:55:00,42.09,42.18,42.09,42.18,274900.0,26.8049,26.8622,26.8049,26.8622,274900.0
2005-10-18 09:30:00,42.28,42.33,42.0,42.0,218900.0,26.9259,26.9577,26.7476,26.7476,218900.0
2005-10-18 09:35:00,42.0,42.1,41.89,41.95,213100.0,26.7476,26.8112,26.6775,26.7157,213100.0
2005-10-18 09:40:00,41.95,42.14,41.91,42.04,221500.0,26.7157,26.8367,26.6902,26.773,221500.0
2005-10-18 09:45:00,42.06,42.09,41.93,41.93,236900.0,26.7858,26.8049,26.703,26.703,236900.0
2005-10-18 09:50:00,41.95,42.02,41.9,41.97,121700.0,26.7157,26.7603,26.6839,26.7284,121700.0
2005-10-18 09:55:00,41.97,42.06,41.94,42.05,146800.0,26.7284,26.7858,26.7093,26.7794,146800.0
2005-10-18 10:00:00,42.05,42.18,41.98,42.11,169900.0,26.7794,26.8622,26.7348,26.8176,169900.0
2005-10-18 10:05:00,42.1,42.14,41.98,41.99,183900.0,26.8112,26.8367,26.7348,26.7412,183900.0
2005-10-18 10:10:00,41.99,42.03,41.95,41.96,76500.0,26.7412,26.7667,26.7157,26.7221,76500.0
2005-10-18 10:15:00,41.95,42.03,41.92,42.01,68900.0,26.7157,26.7667,26.6966,26.7539,68900.0
2005-10-18 10:20:00,42.01,42.07,41.9,41.98,121200.0,26.7539,26.7921,26.6839,26.7348,121200.0
2005-10-18 10:25:00,41.97,42.05,41.39,41.89,152400.0,26.7284,26.7794,26.3591,26.6775,152400.0
2005-10-18 10:30:00,41.89,42.01,41.85,42.01,187300.0,26.6775,26.7539,26.652,26.7539,187300.0
2005-10-18 10:35:00,42.0,42.08,41.96,42.07,238700.0,26.7476,26.7985,26.7221,26.7921,238700.0
2005-10-18 10:40:00,42.07,42.13,42.03,42.1,96600.0,26.7921,26.8303,26.7667,26.8112,96600.0
2005-10-18 10:45:00,42.1,42.15,42.1,42.13,71900.0,26.8112,26.8431,26.8112,26.8303,71900.0
2005-10-18 10:50:00,42.13,42.25,42.12,42.24,73500.0,26.8303,26.9068,26.824,26.9004,73500.0
2005-10-18 10:55:00,42.24,42.28,42.21,42.25,87500.0,26.9004,26.9259,26.8813,26.9068,87500.0
2005-10-18 11:00:00,42.26,42.32,42.25,42.28,144100.0,26.9131,26.9513,26.9068,26.9259,144100.0
2005-10-18 11:05:00,42.29,42.37,42.29,42.35,161000.0,26.9322,26.9832,26.9322,26.9704,161000.0
2005-10-18 11:10:00,42.35,42.36,42.32,42.34,61200.0,26.9704,26.9768,26.9513,26.9641,61200.0
2005-10-18 11:15:00,42.34,42.41,42.32,42.34,133900.0,26.9641,27.0087,26.9513,26.9641,133900.0
2005-10-18 11:20:00,42.34,42.49,42.33,42.48,149400.0,26.9641,27.0596,26.9577,27.0532,149400.0
2005-10-18 11:25:00,42.47,42.48,42.33,42.35,145900.0,27.0469,27.0532,26.9577,26.9704,145900.0
2005-10-18 11:30:00,42.34,42.43,42.34,42.35,77000.0,26.9641,27.0214,26.9641,26.9704,77000.0
2005-10-18 11:35:00,42.35,42.35,42.31,42.33,106600.0,26.9704,26.9704,26.945,26.9577,106600.0
2005-10-18 11:40:00,42.33,42.4,42.32,42.39,90700.0,26.9577,27.0023,26.9513,26.9959,90700.0
2005-10-18 11:45:00,42.37,42.43,42.37,42.42,105700.0,26.9832,27.0214,26.9832,27.015,105700.0
2005-10-18 11:50:00,42.41,42.42,42.4,42.4,35200.0,27.0087,27.015,27.0023,27.0023,35200.0
2005-10-18 11:55:00,42.4,42.4,42.37,42.38,34400.0,27.0023,27.0023,26.9832,26.9896,34400.0
2005-10-18 12:00:00,42.38,42.46,42.38,42.42,78900.0,26.9896,27.0405,26.9896,27.015,78900.0
2005-10-18 12:05:00,42.42,42.47,42.38,42.42,136800.0,27.015,27.0469,26.9896,27.015,136800.0
2005-10-18 12:10:00,42.42,42.56,42.42,42.56,119700.0,27.015,27.1042,27.015,27.1042,119700.0
2005-10-18 12:15:00,42.55,42.61,42.52,42.59,163800.0,27.0978,27.136,27.0787,27.1233,163800.0
2005-10-18 12:20:00,42.59,42.64,42.58,42.61,100700.0,27.1233,27.1551,27.1169,27.136,100700.0
2005-10-18 12:25:00,42.62,42.68,42.61,42.63,128800.0,27.1424,27.1806,27.136,27.1488,128800.0
2005-10-18 12:30:00,42.63,42.64,42.6,42.61,58900.0,27.1488,27.1551,27.1297,27.136,58900.0
2005-10-18 12:35:00,42.61,42.62,42.51,42.52,125500.0,27.136,27.1424,27.0723,27.0787,125500.0
2005-10-18 12:40:00,42.52,42.56,42.45,42.54,152300.0,27.0787,27.1042,27.0341,27.0914,152300.0
2005-10-18 12:45:00,42.53,42.55,42.44,42.46,87200.0,27.0851,27.0978,27.0278,27.0405,87200.0
2005-10-18 12:50:00,42.46,42.52,42.46,42.51,83600.0,27.0405,27.0787,27.0405,27.0723,83600.0
2005-10-18 12:55:00,42.51,42.52,42.44,42.46,127600.0,27.0723,27.0787,27.0278,27.0405,127600.0
2005-10-18 13:00:00,42.47,42.48,42.4,42.4,114600.0,27.0469,27.0532,27.0023,27.0023,114600.0
2005-10-18 13:05:00,42.4,42.45,42.35,42.45,106200.0,27.0023,27.0341,26.9704,27.0341,106200.0
2005-10-18 13:10:00,42.45,42.49,42.45,42.48,79800.0,27.0341,27.0596,27.0341,27.0532,79800.0
2005-10-18 13:15:00,42.48,42.49,42.33,42.37,85700.0,27.0532,27.0596,26.9577,26.9832,85700.0
2005-10-18 13:20:00,42.37,42.38,42.31,42.33,122800.0,26.9832,26.9896,26.945,26.9577,122800.0
2005-10-18 13:25:00,42.33,42.45,42.33,42.43,87700.0,26.9577,27.0341,26.9577,27.0214,87700.0
2005-10-18 13:30:00,42.43,42.43,42.3,42.35,210300.0,27.0214,27.0214,26.9386,26.9704,210300.0
2005-10-18 13:35:00,42.36,42.42,42.35,42.39,104700.0,26.9768,27.015,26.9704,26.9959,104700.0
2005-10-18 13:40:00,42.4,42.47,42.39,42.46,160100.0,27.0023,27.0469,26.9959,27.0405,160100.0
2005-10-18 13:45:00,42.46,42.54,42.41,42.47,180000.0,27.0405,27.0914,27.0087,27.0469,180000.0
2005-10-18 13:50:00,42.48,42.48,42.36,42.41,100700.0,27.0532,27.0532,26.9768,27.0087,100700.0
2005-10-18 13:55:00,42.41,42.46,42.4,42.42,87700.0,27.0087,27.0405,27.0023,27.015,87700.0
2005-10-18 14:00:00,42.42,42.48,42.34,42.41,126900.0,27.015,27.0532,26.9641,27.0087,126900.0
2005-10-18 14:05:00,42.41,42.51,42.4,42.51,119500.0,27.0087,27.0723,27.0023,27.0723,119500.0
2005-10-18 14:10:00,42.5,42.51,42.4,42.44,137900.0,27.066,27.0723,27.0023,27.0278,137900.0
2005-10-18 14:15:00,42.44,42.45,42.43,42.44,35100.0,27.0278,27.0341,27.0214,27.0278,35100.0
2005-10-18 14:20:00,42.45,42.45,42.41,42.44,108700.0,27.0341,27.0341,27.0087,27.0278,108700.0
2005-10-18 14:25:00,42.44,42.47,42.42,42.47,108700.0,27.0278,27.0469,27.015,27.0469,108700.0
2005-10-18 14:30:00,42.47,42.52,42.44,42.46,105200.0,27.0469,27.0787,27.0278,27.0405,105200.0
2005-10-18 14:35:00,42.45,42.52,42.45,42.46,104100.0,27.0341,27.0787,27.0341,27.0405,104100.0
2005-10-18 14:40:00,42.46,42.55,42.42,42.48,217400.0,27.0405,27.0978,27.015,27.0532,217400.0
2005-10-18 14:45:00,42.47,42.52,42.44,42.49,113900.0,27.0469,27.0787,27.0278,27.0596,113900.0
2005-10-18 14:50:00,42.5,42.52,42.43,42.46,128700.0,27.066,27.0787,27.0214,27.0405,128700.0
2005-10-18 14:55:00,42.46,42.56,42.43,42.54,155700.0,27.0405,27.1042,27.0214,27.0914,155700.0
2005-10-18 15:00:00,42.54,42.55,42.44,42.48,161800.0,27.0914,27.0978,27.0278,27.0532,161800.0
2005-10-18 15:05:00,42.48,42.53,42.46,42.48,96000.0,27.0532,27.0851,27.0405,27.0532,96000.0
2005-10-18 15:10:00,42.48,42.53,42.47,42.51,90300.0,27.0532,27.0851,27.0469,27.0723,90300.0
2005-10-18 15:15:00,42.51,42.64,42.5,42.62,119900.0,27.0723,27.1551,27.066,27.1424,119900.0
2005-10-18 15:20:00,42.61,42.71,42.59,42.71,145900.0,27.136,27.1997,27.1233,27.1997,145900.0
2005-10-18 15:25:00,42.71,42.8,42.69,42.73,292900.0,27.1997,27.257,27.187,27.2124,292900.0
2005-10-18 15:30:00,42.73,42.8,42.72,42.73,273900.0,27.2124,27.257,27.2061,27.2124,273900.0
2005-10-18 15:35:00,42.73,42.74,42.7,42.71,166000.0,27.2124,27.2188,27.1933,27.1997,166000.0
2005-10-18 15:40:00,42.7,42.71,42.6,42.68,220800.0,27.1933,27.1997,27.1297,27.1806,220800.0
2005-10-18 15:45:00,42.67,42.7,42.61,42.7,271700.0,27.1742,27.1933,27.136,27.1933,271700.0
2005-10-18 15:50:00,42.7,42.7,42.51,42.51,306300.0,27.1933,27.1933,27.0723,27.0723,306300.0
2005-10-18 15:55:00,42.5,42.51,42.43,42.46,573800.0,27.066,27.0723,27.0214,27.0405,573800.0
2005-10-19 09:30:00,42.36,42.5,42.23,42.31,483100.0,26.9768,27.066,26.894,26.945,483100.0
2005-10-19 09:35:00,42.31,42.36,42.18,42.33,264600.0,26.945,26.9768,26.8622,26.9577,264600.0
2005-10-19 09:40:00,42.35,42.45,42.33,42.34,113200.0,26.9704,27.0341,26.9577,26.9641,113200.0
2005-10-19 09:45:00,42.33,42.39,42.29,42.32,131400.0,26.9577,26.9959,26.9322,26.9513,131400.0
2005-10-19 09:50:00,42.31,42.75,42.3,42.74,216500.0,26.945,27.2252,26.9386,27.2188,216500.0
2005-10-19 09:55:00,42.74,42.74,42.53,42.56,217800.0,27.2188,27.2188,27.0851,27.1042,217800.0
2005-10-19 10:00:00,42.56,42.84,42.55,42.82,317800.0,27.1042,27.2825,27.0978,27.2698,317800.0
2005-10-19 10:05:00,42.83,42.9,42.69,42.73,262500.0,27.2761,27.3207,27.187,27.2124,262500.0
2005-10-19 10:10:00,42.73,42.76,42.6,42.68,312400.0,27.2124,27.2316,27.1297,27.1806,312400.0
2005-10-19 10:15:00,42.68,42.85,42.61,42.81,228100.0,27.1806,27.2889,27.136,27.2634,228100.0
2005-10-19 10:20:00,42.82,42.83,42.67,42.7,128100.0,27.2698,27.2761,27.1742,27.1933,128100.0
2005-10-19 10:25:00,42.7,42.76,42.7,42.74,143900.0,27.1933,27.2316,27.1933,27.2188,143900.0
2005-10-19 10:30:00,42.75,42.87,42.75,42.81,166900.0,27.2252,27.3016,27.2252,27.2634,166900.0
2005-10-19 10:35:00,42.81,43.22,42.81,43.19,644400.0,27.2634,27.5245,27.2634,27.5054,644400.0
2005-10-19 10:40:00,43.19,43.4,43.09,43.37,413000.0,27.5054,27.6391,27.4417,27.62,413000.0
2005-10-19 10:45:00,43.37,43.39,43.17,43.18,304100.0,27.62,27.6328,27.4927,27.499,304100.0
2005-10-19 10:50:00,43.18,43.21,42.99,43.0,248900.0,27.499,27.5181,27.378,27.3844,248900.0
2005-10-19 10:55:00,43.0,43.09,42.94,42.94,211600.0,27.3844,27.4417,27.3462,27.3462,211600.0
2005-10-19 11:00:00,42.94,43.04,42.9,43.0,216800.0,27.3462,27.4099,27.3207,27.3844,216800.0
2005-10-19 11:05:00,43.0,43.01,42.87,42.93,217200.0,27.3844,27.3908,27.3016,27.3398,217200.0
2005-10-19 11:10:00,42.94,42.96,42.86,42.9,135300.0,27.3462,27.3589,27.2952,27.3207,135300.0
2005-10-19 11:15:00,42.9,42.95,42.85,42.9,163300.0,27.3207,27.3526,27.2889,27.3207,163300.0
2005-10-19 11:20:00,42.9,42.92,42.87,42.9,162900.0,27.3207,27.3335,27.3016,27.3207,162900.0
2005-10-19 11:25:00,42.91,43.04,42.89,43.04,171800.0,27.3271,27.4099,27.3143,27.4099,171800.0
2005-10-19 11:30:00,43.04,43.21,43.04,43.17,181200.0,27.4099,27.5181,27.4099,27.4927,181200.0
2005-10-19 11:35:00,43.16,43.17,43.04,43.05,76100.0,27.4863,27.4927,27.4099,27.4162,76100.0
2005-10-19 11:40:00,43.06,43.06,42.94,42.98,113900.0,27.4226,27.4226,27.3462,27.3717,113900.0
2005-10-19 11:45:00,42.97,43.0,42.9,42.98,116600.0,27.3653,27.3844,27.3207,27.3717,116600.0
2005-10-19 11:50:00,42.98,42.99,42.93,42.97,90900.0,27.3717,27.378,27.3398,27.3653,90900.0
2005-10-19 11:55:00,42.96,43.09,42.95,43.08,130500.0,27.3589,27.4417,27.3526,27.4353,130500.0
2005-10-19 12:00:00,43.07,43.14,43.05,43.1,110200.0,27.429,27.4736,27.4162,27.4481,110200.0
2005-10-19 12:05:00,43.09,43.13,43.0,43.06,166000.0,27.4417,27.4672,27.3844,27.4226,166000.0
2005-10-19 12:10:00,43.06,43.22,43.05,43.17,119200.0,27.4226,27.5245,27.4162,27.4927,119200.0
2005-10-19 12:15:00,43.17,43.18,43.14,43.14,61100.0,27.4927,27.499,27.4736,27.4736,61100.0
2005-10-19 12:20:00,43.14,43.24,43.14,43.22,142800.0,27.4736,27.5372,27.4736,27.5245,142800.0
2005-10-19 12:25:00,43.22,43.23,43.2,43.2,96500.0,27.5245,27.5309,27.5118,27.5118,96500.0
2005-10-19 12:30:00,43.2,43.32,43.17,43.3,147400.0,27.5118,27.5882,27.4927,27.5755,147400.0
2005-10-19 12:35:00,43.3,43.44,43.3,43.42,199800.0,27.5755,27.6646,27.5755,27.6519,199800.0
2005-10-19 12:40:00,43.43,43.44,43.33,43.34,124800.0,27.6582,27.6646,27.5946,27.6009,124800.0
2005-10-19 12:45:00,43.33,43.33,43.22,43.28,152200.0,27.5946,27.5946,27.5245,27.5627,152200.0
2005-10-19 12:50:00,43.29,43.33,43.22,43.22,98600.0,27.5691,27.5946,27.5245,27.5245,98600.0
2005-10-19 12:55:00,43.22,43.29,43.22,43.26,92100.0,27.5245,27.5691,27.5245,27.55,92100.0
2005-10-19 13:00:00,43.25,43.25,43.08,43.08,87700.0,27.5436,27.5436,27.4353,27.4353,87700.0
2005-10-19 13:05:00,43.07,43.12,43.03,43.03,165100.0,27.429,27.4608,27.4035,27.4035,165100.0
2005-10-19 13:10:00,43.03,43.13,43.01,43.02,193400.0,27.4035,27.4672,27.3908,27.3971,193400.0
2005-10-19 13:15:00,43.02,43.1,43.0,43.08,262500.0,27.3971,27.4481,27.3844,27.4353,262500.0
2005-10-19 13:20:00,43.08,43.19,43.08,43.16,161900.0,27.4353,27.5054,27.4353,27.4863,161900.0
2005-10-19 13:25:00,43.16,43.21,43.06,43.16,185900.0,27.4863,27.5181,27.4226,27.4863,185900.0
2005-10-19 13:30:00,43.18,43.3,43.18,43.3,132000.0,27.499,27.5755,27.499,27.5755,132000.0
2005-10-19 13:35:00,43.29,43.38,43.21,43.24,235900.0,27.5691,27.6264,27.5181,27.5372,235900.0
2005-10-19 13:40:00,43.24,43.39,43.23,43.3,148900.0,27.5372,27.6328,27.5309,27.5755,148900.0
2005-10-19 13:45:00,43.3,43.37,43.26,43.33,150600.0,27.5755,27.62,27.55,27.5946,150600.0
2005-10-19 13:50:00,43.32,43.34,43.26,43.26,113100.0,27.5882,27.6009,27.55,27.55,113100.0
2005-10-19 13:55:00,43.27,43.39,43.26,43.35,175900.0,27.5563,27.6328,27.55,27.6073,175900.0
2005-10-19 14:00:00,43.34,43.44,43.27,43.43,282600.0,27.6009,27.6646,27.5563,27.6582,282600.0
2005-10-19 14:05:00,43.44,43.56,43.42,43.54,330100.0,27.6646,27.741,27.6519,27.7283,330100.0
2005-10-19 14:10:00,43.54,43.69,43.52,43.64,358700.0,27.7283,27.8238,27.7156,27.792,358700.0
2005-10-19 14:15:00,43.64,43.74,43.62,43.72,222600.0,27.792,27.8557,27.7792,27.8429,222600.0
2005-10-19 14:20:00,43.73,43.73,43.6,43.63,175200.0,27.8493,27.8493,27.7665,27.7856,175200.0
2005-10-19 14:25:00,43.62,43.98,43.62,43.97,371700.0,27.7792,28.0085,27.7792,28.0021,371700.0
2005-10-19 14:30:00,43.97,44.15,43.91,43.93,488900.0,28.0021,28.1168,27.9639,27.9767,488900.0
2005-10-19 14:35:00,43.94,43.99,43.85,43.94,345200.0,27.983,28.0149,27.9257,27.983,345200.0
2005-10-19 14:40:00,43.95,43.95,43.85,43.88,246300.0,27.9894,27.9894,27.9257,27.9448,246300.0
2005-10-19 14:45:00,43.89,43.89,43.76,43.82,296500.0,27.9512,27.9512,27.8684,27.9066,296500.0
2005-10-19 14:50:00,43.82,43.87,43.75,43.78,230400.0,27.9066,27.9385,27.862,27.8811,230400.0
2005-10-19 14:55:00,43.79,43.89,43.78,43.8,274500.0,27.8875,27.9512,27.8811,27.8939,274500.0
2005-10-19 15:00:00,43.79,43.95,43.77,43.92,208000.0,27.8875,27.9894,27.8748,27.9703,208000.0
2005-10-19 15:05:00,43.92,44.0,43.91,43.96,257300.0,27.9703,28.0212,27.9639,27.9958,257300.0
2005-10-19 15:10:00,43.96,43.97,43.73,43.77,217200.0,27.9958,28.0021,27.8493,27.8748,217200.0
2005-10-19 15:15:00,43.77,43.82,43.7,43.77,181500.0,27.8748,27.9066,27.8302,27.8748,181500.0
2005-10-19 15:20:00,43.78,43.84,43.72,43.79,216700.0,27.8811,27.9193,27.8429,27.8875,216700.0
2005-10-19 15:25:00,43.79,43.83,43.73,43.76,225800.0,27.8875,27.913,27.8493,27.8684,225800.0
2005-10-19 15:30:00,43.77,43.82,43.66,43.69,235700.0,27.8748,27.9066,27.8047,27.8238,235700.0
2005-10-19 15:35:00,43.69,43.71,43.62,43.67,263900.0,27.8238,27.8366,27.7792,27.8111,263900.0
2005-10-19 15:40:00,43.66,43.77,43.65,43.76,302800.0,27.8047,27.8748,27.7983,27.8684,302800.0
2005-10-19 15:45:00,43.77,43.77,43.69,43.71,372900.0,27.8748,27.8748,27.8238,27.8366,372900.0
2005-10-19 15:50:00,43.71,43.92,43.5,43.92,802700.0,27.8366,27.9703,27.7028,27.9703,802700.0
2005-10-19 15:55:00,43.91,44.0,43.79,43.94,859900.0,27.9639,28.0212,27.8875,27.983,859900.0
2005-10-20 09:30:00,43.95,44.03,43.81,43.95,406100.0,27.9894,28.0404,27.9002,27.9894,406100.0
2005-10-20 09:35:00,43.96,10000.0,43.9,44.08,283200.0,27.9958,6368.4647,27.9576,28.0722,283200.0
2005-10-20 09:40:00,44.09,44.5,43.96,44.46,417300.0,28.0786,28.3397,27.9958,28.3142,417300.0
2005-10-20 09:45:00,44.48,44.64,44.29,44.47,442300.0,28.3269,28.4288,28.2059,28.3206,442300.0
2005-10-20 09:50:00,44.47,44.58,44.45,44.49,357700.0,28.3206,28.3906,28.3078,28.3333,357700.0
2005-10-20 09:55:00,44.5,44.5,44.29,44.37,278100.0,28.3397,28.3397,28.2059,28.2569,278100.0
2005-10-20 10:00:00,44.37,44.49,44.33,44.41,208700.0,28.2569,28.3333,28.2314,28.2824,208700.0
2005-10-20 10:05:00,44.42,44.46,44.38,44.38,262700.0,28.2887,28.3142,28.2632,28.2632,262700.0
2005-10-20 10:10:00,44.38,44.43,43.9,44.4,198000.0,28.2632,28.2951,27.9576,28.276,198000.0
2005-10-20 10:15:00,44.39,44.4,44.27,44.32,156800.0,28.2696,28.276,28.1932,28.225,156800.0
2005-10-20 10:20:00,44.33,44.38,44.13,44.24,231900.0,28.2314,28.2632,28.104,28.1741,231900.0
2005-10-20 10:25:00,44.25,44.39,44.25,44.28,140600.0,28.1805,28.2696,28.1805,28.1996,140600.0
2005-10-20 10:30:00,44.28,44.48,44.26,44.44,226800.0,28.1996,28.3269,28.1868,28.3015,226800.0
2005-10-20 10:35:00,44.44,44.52,44.35,44.39,181900.0,28.3015,28.3524,28.2441,28.2696,181900.0
2005-10-20 10:40:00,44.39,44.48,44.31,44.47,233400.0,28.2696,28.3269,28.2187,28.3206,233400.0
2005-10-20 10:45:00,44.47,44.49,44.34,44.45,131500.0,28.3206,28.3333,28.2378,28.3078,131500.0
2005-10-20 10:50:00,44.46,44.55,44.4,44.45,235300.0,28.3142,28.3715,28.276,28.3078,235300.0
2005-10-20 10:55:00,44.46,44.49,44.42,44.46,320200.0,28.3142,28.3333,28.2887,28.3142,320200.0
2005-10-20 11:00:00,44.46,44.52,44.4,44.47,391500.0,28.3142,28.3524,28.276,28.3206,391500.0
2005-10-20 11:05:00,44.49,44.58,44.47,44.52,190500.0,28.3333,28.3906,28.3206,28.3524,190500.0
2005-10-20 11:10:00,44.53,44.56,44.45,44.48,210700.0,28.3588,28.3779,28.3078,28.3269,210700.0
2005-10-20 11:15:00,44.48,44.5,44.34,44.43,238600.0,28.3269,28.3397,28.2378,28.2951,238600.0
2005-10-20 11:20:00,44.43,44.52,44.43,44.49,118300.0,28.2951,28.3524,28.2951,28.3333,118300.0
2005-10-20 11:25:00,44.5,44.56,44.45,44.49,102700.0,28.3397,28.3779,28.3078,28.3333,102700.0
2005-10-20 11:30:00,44.5,44.54,44.45,44.48,152300.0,28.3397,28.3651,28.3078,28.3269,152300.0
2005-10-20 11:35:00,44.49,44.62,44.49,44.62,187800.0,28.3333,28.4161,28.3333,28.4161,187800.0
2005-10-20 11:40:00,44.61,44.71,44.58,44.58,307100.0,28.4097,28.4734,28.3906,28.3906,307100.0
2005-10-20 11:45:00,44.58,44.6,44.55,44.59,89500.0,28.3906,28.4034,28.3715,28.397,89500.0
2005-10-20 11:50:00,44.59,44.59,44.53,44.54,62500.0,28.397,28.397,28.3588,28.3651,62500.0
2005-10-20 11:55:00,44.53,44.53,44.47,44.52,87500.0,28.3588,28.3588,28.3206,28.3524,87500.0
2005-10-20 12:00:00,44.52,44.61,44.39,44.43,199600.0,28.3524,28.4097,28.2696,28.2951,199600.0
2005-10-20 12:05:00,44.44,44.5,44.35,44.35,217400.0,28.3015,28.3397,28.2441,28.2441,217400.0
2005-10-20 12:10:00,44.35,44.38,44.29,44.36,156800.0,28.2441,28.2632,28.2059,28.2505,156800.0
2005-10-20 12:15:00,44.36,44.46,44.24,44.38,251000.0,28.2505,28.3142,28.1741,28.2632,251000.0
2005-10-20 12:20:00,44.39,44.4,44.27,44.33,83600.0,28.2696,28.276,28.1932,28.2314,83600.0
2005-10-20 12:25:00,44.34,44.45,44.32,44.4,95500.0,28.2378,28.3078,28.225,28.276,95500.0
2005-10-20 12:30:00,44.4,44.47,44.34,44.47,88400.0,28.276,28.3206,28.2378,28.3206,88400.0
2005-10-20 12:35:00,44.47,44.47,44.36,44.38,116800.0,28.3206,28.3206,28.2505,28.2632,116800.0
2005-10-20 12:40:00,44.38,44.39,44.29,44.32,160200.0,28.2632,28.2696,28.2059,28.225,160200.0
2005-10-20 12:45:00,44.32,44.35,44.3,44.3,118700.0,28.225,28.2441,28.2123,28.2123,118700.0
2005-10-20 12:50:00,44.3,44.33,44.2,44.23,42200.0,28.2123,28.2314,28.1486,28.1677,42200.0
2005-10-20 12:55:00,44.22,44.28,44.19,44.26,90200.0,28.1614,28.1996,28.1422,28.1868,90200.0
2005-10-20 13:00:00,44.26,44.28,44.24,44.26,81300.0,28.1868,28.1996,28.1741,28.1868,81300.0
2005-10-20 13:05:00,44.27,44.3,44.24,44.26,354200.0,28.1932,28.2123,28.1741,28.1868,354200.0
2005-10-20 13:10:00,44.26,44.36,44.25,44.29,312900.0,28.1868,28.2505,28.1805,28.2059,312900.0
2005-10-20 13:15:00,44.29,44.38,44.25,44.31,148200.0,28.2059,28.2632,28.1805,28.2187,148200.0
2005-10-20 13:20:00,44.3,44.45,44.3,44.44,93000.0,28.2123,28.3078,28.2123,28.3015,93000.0
2005-10-20 13:25:00,44.43,44.5,44.36,44.39,91100.0,28.2951,28.3397,28.2505,28.2696,91100.0
2005-10-20 13:30:00,44.39,44.44,44.35,44.39,73300.0,28.2696,28.3015,28.2441,28.2696,73300.0
2005-10-20 13:35:00,44.4,44.5,44.33,44.39,151200.0,28.276,28.3397,28.2314,28.2696,151200.0
2005-10-20 13:40:00,44.4,44.43,44.31,44.36,75300.0,28.276,28.2951,28.2187,28.2505,75300.0
2005-10-20 13:45:00,44.34,44.35,44.31,44.34,53500.0,28.2378,28.2441,28.2187,28.2378,53500.0
2005-10-20 13:50:00,44.35,44.43,44.25,44.43,81000.0,28.2441,28.2951,28.1805,28.2951,81000.0
2005-10-20 13:55:00,44.42,44.42,44.32,44.41,76000.0,28.2887,28.2887,28.225,28.2824,76000.0
2005-10-20 14:00:00,44.41,44.43,44.33,44.41,103400.0,28.2824,28.2951,28.2314,28.2824,103400.0
2005-10-20 14:05:00,44.42,44.46,44.41,44.43,95500.0,28.2887,28.3142,28.2824,28.2951,95500.0
2005-10-20 14:10:00,44.43,44.45,44.39,44.41,113900.0,28.2951,28.3078,28.2696,28.2824,113900.0
2005-10-20 14:15:00,44.42,44.45,44.3,44.32,146700.0,28.2887,28.3078,28.2123,28.225,146700.0
2005-10-20 14:20:00,44.33,44.35,44.15,44.16,191100.0,28.2314,28.2441,28.1168,28.1231,191100.0
2005-10-20 14:25:00,44.14,44.24,44.12,44.2,221700.0,28.1104,28.1741,28.0977,28.1486,221700.0
2005-10-20 14:30:00,44.19,44.21,44.15,44.2,145600.0,28.1422,28.155,28.1168,28.1486,145600.0
2005-10-20 14:35:00,44.19,44.21,44.07,44.07,131800.0,28.1422,28.155,28.0658,28.0658,131800.0
2005-10-20 14:40:00,44.08,44.15,44.07,44.1,167400.0,28.0722,28.1168,28.0658,28.0849,167400.0
2005-10-20 14:45:00,44.1,44.13,43.98,43.99,224100.0,28.0849,28.104,28.0085,28.0149,224100.0
2005-10-20 14:50:00,43.99,44.07,43.95,43.95,199200.0,28.0149,28.0658,27.9894,27.9894,199200.0
2005-10-20 14:55:00,43.96,44.45,43.84,43.85,179900.0,27.9958,28.3078,27.9193,27.9257,179900.0
2005-10-20 15:00:00,43.84,43.88,43.84,43.85,88200.0,27.9193,27.9448,27.9193,27.9257,88200.0
2005-10-20 15:05:00,43.85,43.88,43.82,43.83,87600.0,27.9257,27.9448,27.9066,27.913,87600.0
2005-10-20 15:10:00,43.83,43.83,43.55,43.57,331500.0,27.913,27.913,27.7347,27.7474,331500.0
2005-10-20 15:15:00,43.57,43.62,43.54,43.55,229100.0,27.7474,27.7792,27.7283,27.7347,229100.0
2005-10-20 15:20:00,43.55,43.56,43.3,43.51,336000.0,27.7347,27.741,27.5755,27.7092,336000.0
2005-10-20 15:25:00,43.5,43.53,43.08,43.28,375500.0,27.7028,27.7219,27.4353,27.5627,375500.0
2005-10-20 15:30:00,43.27,43.47,43.16,43.44,439400.0,27.5563,27.6837,27.4863,27.6646,439400.0
2005-10-20 15:35:00,43.45,43.62,43.33,43.35,381300.0,27.671,27.7792,27.5946,27.6073,381300.0
2005-10-20 15:40:00,43.34,43.39,43.09,43.13,287700.0,27.6009,27.6328,27.4417,27.4672,287700.0
2005-10-20 15:45:00,43.13,43.38,43.1,43.27,395000.0,27.4672,27.6264,27.4481,27.5563,395000.0
2005-10-20 15:50:00,43.26,43.35,43.23,43.35,252200.0,27.55,27.6073,27.5309,27.6073,252200.0
2005-10-20 15:55:00,43.35,43.53,43.26,43.35,811100.0,27.6073,27.7219,27.55,27.6073,811100.0
2005-10-21 09:30:00,44.03,44.39,43.95,43.98,4487500.0,28.0404,28.2696,27.9894,28.0085,4487500.0
2005-10-21 09:35:00,44.0,44.2,43.86,43.9,426700.0,28.0212,28.1486,27.9321,27.9576,426700.0
2005-10-21 09:40:00,43.89,44.19,43.89,44.15,297100.0,27.9512,28.1422,27.9512,28.1168,297100.0
2005-10-21 09:45:00,44.15,44.18,44.02,44.08,226900.0,28.1168,28.1359,28.034,28.0722,226900.0
2005-10-21 09:50:00,44.09,44.18,44.04,44.16,166900.0,28.0786,28.1359,28.0467,28.1231,166900.0
2005-10-21 09:55:00,44.16,44.19,44.05,44.11,172100.0,28.1231,28.1422,28.0531,28.0913,172100.0
2005-10-21 10:00:00,44.1,44.12,43.96,44.06,420000.0,28.0849,28.0977,27.9958,28.0595,420000.0
2005-10-21 10:05:00,44.06,44.18,44.05,44.12,205700.0,28.0595,28.1359,28.0531,28.0977,205700.0
2005-10-21 10:10:00,44.12,44.31,44.11,44.27,330100.0,28.0977,28.2187,28.0913,28.1932,330100.0
2005-10-21 10:15:00,44.29,44.58,44.26,44.52,533300.0,28.2059,28.3906,28.1868,28.3524,533300.0
2005-10-21 10:20:00,44.51,44.58,44.45,44.51,304300.0,28.346,28.3906,28.3078,28.346,304300.0
2005-10-21 10:25:00,44.51,44.75,44.5,44.73,329100.0,28.346,28.4989,28.3397,28.4861,329100.0
2005-10-21 10:30:00,44.73,44.78,44.65,44.77,471200.0,28.4861,28.518,28.4352,28.5116,471200.0
2005-10-21 10:35:00,44.76,44.8,44.61,44.8,287800.0,28.5052,28.5307,28.4097,28.5307,287800.0
2005-10-21 10:40:00,44.79,44.8,44.5,44.54,356500.0,28.5244,28.5307,28.3397,28.3651,356500.0
2005-10-21 10:45:00,44.55,44.56,44.5,44.52,165500.0,28.3715,28.3779,28.3397,28.3524,165500.0
2005-10-21 10:50:00,44.53,44.69,44.52,44.64,410400.0,28.3588,28.4607,28.3524,28.4288,410400.0
2005-10-21 10:55:00,44.65,44.68,44.54,44.61,190300.0,28.4352,28.4543,28.3651,28.4097,190300.0
2005-10-21 11:00:00,44.61,44.72,44.57,44.62,173700.0,28.4097,28.4798,28.3842,28.4161,173700.0
2005-10-21 11:05:00,44.61,44.74,44.55,44.69,187700.0,28.4097,28.4925,28.3715,28.4607,187700.0
2005-10-21 11:10:00,44.69,44.77,44.69,44.76,189700.0,28.4607,28.5116,28.4607,28.5052,189700.0
2005-10-21 11:15:00,44.75,44.81,44.72,44.81,192500.0,28.4989,28.5371,28.4798,28.5371,192500.0
2005-10-21 11:20:00,44.81,44.86,44.76,44.85,134000.0,28.5371,28.5689,28.5052,28.5626,134000.0
2005-10-21 11:25:00,44.85,44.93,44.85,44.91,195100.0,28.5626,28.6135,28.5626,28.6008,195100.0
2005-10-21 11:30:00,44.91,44.91,44.82,44.83,126300.0,28.6008,28.6008,28.5435,28.5498,126300.0
2005-10-21 11:35:00,44.83,44.89,44.8,44.84,138200.0,28.5498,28.588,28.5307,28.5562,138200.0
2005-10-21 11:40:00,44.84,44.86,44.75,44.83,224600.0,28.5562,28.5689,28.4989,28.5498,224600.0
2005-10-21 11:45:00,44.82,44.87,44.77,44.84,120000.0,28.5435,28.5753,28.5116,28.5562,120000.0
2005-10-21 11:50:00,44.84,44.85,44.75,44.75,216400.0,28.5562,28.5626,28.4989,28.4989,216400.0
2005-10-21 11:55:00,44.76,44.8,44.65,44.7,315900.0,28.5052,28.5307,28.4352,28.467,315900.0
2005-10-21 12:00:00,44.7,44.76,44.56,44.56,194000.0,28.467,28.5052,28.3779,28.3779,194000.0
2005-10-21 12:05:00,44.57,44.75,44.56,44.67,295600.0,28.3842,28.4989,28.3779,28.4479,295600.0
2005-10-21 12:10:00,44.67,44.74,44.62,44.64,199400.0,28.4479,28.4925,28.4161,28.4288,199400.0
2005-10-21 12:15:00,44.63,44.69,44.6,44.64,307000.0,28.4225,28.4607,28.4034,28.4288,307000.0
2005-10-21 12:20:00,44.64,44.7,44.62,44.69,108100.0,28.4288,28.467,28.4161,28.4607,108100.0
2005-10-21 12:25:00,44.69,44.78,44.67,44.75,202400.0,28.4607,28.518,28.4479,28.4989,202400.0
2005-10-21 12:30:00,44.75,44.8,44.73,44.78,123700.0,28.4989,28.5307,28.4861,28.518,123700.0
2005-10-21 12:35:00,44.78,44.87,44.77,44.85,186900.0,28.518,28.5753,28.5116,28.5626,186900.0
2005-10-21 12:40:00,44.85,44.86,44.71,44.83,184200.0,28.5626,28.5689,28.4734,28.5498,184200.0
2005-10-21 12:45:00,44.84,44.93,44.76,44.91,335500.0,28.5562,28.6135,28.5052,28.6008,335500.0
2005-10-21 12:50:00,44.9,45.02,44.9,44.99,420500.0,28.5944,28.6708,28.5944,28.6517,420500.0
2005-10-21 12:55:00,44.99,45.07,44.98,45.05,241800.0,28.6517,28.7027,28.6454,28.6899,241800.0
2005-10-21 13:00:00,45.05,45.09,45.0,45.03,183500.0,28.6899,28.7154,28.6581,28.6772,183500.0
2005-10-21 13:05:00,45.03,45.05,44.99,45.01,135000.0,28.6772,28.6899,28.6517,28.6645,135000.0
2005-10-21 13:10:00,45.01,45.05,45.0,45.04,98100.0,28.6645,28.6899,28.6581,28.6836,98100.0
2005-10-21 13:15:00,45.04,45.05,45.03,45.04,111500.0,28.6836,28.6899,28.6772,28.6836,111500.0
2005-10-21 13:20:00,45.04,45.05,45.01,45.04,126500.0,28.6836,28.6899,28.6645,28.6836,126500.0
2005-10-21 13:25:00,45.05,45.05,45.03,45.05,142500.0,28.6899,28.6899,28.6772,28.6899,142500.0
2005-10-21 13:30:00,45.05,45.16,45.04,45.07,260400.0,28.6899,28.76,28.6836,28.7027,260400.0
2005-10-21 13:35:00,45.07,45.12,45.05,45.12,96100.0,28.7027,28.7345,28.6899,28.7345,96100.0
2005-10-21 13:40:00,45.12,45.15,44.95,44.99,224100.0,28.7345,28.7536,28.6262,28.6517,224100.0
2005-10-21 13:45:00,44.99,45.07,44.99,45.0,128000.0,28.6517,28.7027,28.6517,28.6581,128000.0
2005-10-21 13:50:00,45.0,45.01,44.9,45.0,108500.0,28.6581,28.6645,28.5944,28.6581,108500.0
2005-10-21 13:55:00,45.0,45.05,44.95,45.0,453700.0,28.6581,28.6899,28.6262,28.6581,453700.0
2005-10-21 14:00:00,45.0,45.05,44.98,45.04,196000.0,28.6581,28.6899,28.6454,28.6836,196000.0
2005-10-21 14:05:00,45.05,45.05,44.65,44.97,167000.0,28.6899,28.6899,28.4352,28.639,167000.0
2005-10-21 14:10:00,44.98,45.05,44.89,44.95,192300.0,28.6454,28.6899,28.588,28.6262,192300.0
2005-10-21 14:15:00,44.95,44.99,44.93,44.97,179700.0,28.6262,28.6517,28.6135,28.639,179700.0
2005-10-21 14:20:00,44.97,44.99,44.92,44.94,139400.0,28.639,28.6517,28.6071,28.6199,139400.0
2005-10-21 14:25:00,44.94,45.0,44.9,44.99,155700.0,28.6199,28.6581,28.5944,28.6517,155700.0
2005-10-21 14:30:00,44.99,45.04,44.98,44.99,153700.0,28.6517,28.6836,28.6454,28.6517,153700.0
2005-10-21 14:35:00,45.0,45.01,44.9,44.96,148500.0,28.6581,28.6645,28.5944,28.6326,148500.0
2005-10-21 14:40:00,44.96,44.98,44.85,44.94,319700.0,28.6326,28.6454,28.5626,28.6199,319700.0
2005-10-21 14:45:00,44.94,44.96,44.9,44.9,140500.0,28.6199,28.6326,28.5944,28.5944,140500.0
2005-10-21 14:50:00,44.91,45.0,44.88,44.99,89600.0,28.6008,28.6581,28.5817,28.6517,89600.0
2005-10-21 14:55:00,44.98,45.0,44.93,44.97,112100.0,28.6454,28.6581,28.6135,28.639,112100.0
2005-10-21 15:00:00,44.97,44.99,44.88,44.9,453800.0,28.639,28.6517,28.5817,28.5944,453800.0
2005-10-21 15:05:00,44.9,44.95,44.86,44.93,245100.0,28.5944,28.6262,28.5689,28.6135,245100.0
2005-10-21 15:10:00,44.93,44.98,44.91,44.97,162700.0,28.6135,28.6454,28.6008,28.639,162700.0
2005-10-21 15:15:00,44.98,45.04,44.95,44.95,227200.0,28.6454,28.6836,28.6262,28.6262,227200.0
2005-10-21 15:20:00,44.95,45.03,44.91,45.0,143600.0,28.6262,28.6772,28.6008,28.6581,143600.0
2005-10-21 15:25:00,45.0,45.04,44.95,44.99,190700.0,28.6581,28.6836,28.6262,28.6517,190700.0
2005-10-21 15:30:00,44.99,45.0,44.96,44.99,150100.0,28.6517,28.6581,28.6326,28.6517,150100.0
2005-10-21 15:35:00,44.98,45.02,44.97,44.99,302100.0,28.6454,28.6708,28.639,28.6517,302100.0
2005-10-21 15:40:00,44.99,45.01,44.94,45.0,303800.0,28.6517,28.6645,28.6199,28.6581,303800.0
2005-10-21 15:45:00,45.0,45.02,44.97,44.97,230900.0,28.6581,28.6708,28.639,28.639,230900.0
2005-10-21 15:50:00,44.98,45.02,44.95,44.97,413900.0,28.6454,28.6708,28.6262,28.639,413900.0
2005-10-21 15:55:00,44.97,45.02,44.95,45.0,606500.0,28.639,28.6708,28.6262,28.6581,606500.0
2005-10-24 09:30:00,44.99,45.06,44.81,44.87,524000.0,28.6517,28.6963,28.5371,28.5753,524000.0
2005-10-24 09:35:00,44.88,44.94,44.63,44.66,196600.0,28.5817,28.6199,28.4225,28.4416,196600.0
2005-10-24 09:40:00,44.66,44.82,44.66,44.69,163200.0,28.4416,28.5435,28.4416,28.4607,163200.0
2005-10-24 09:45:00,44.69,44.78,44.6,44.72,141500.0,28.4607,28.518,28.4034,28.4798,141500.0
2005-10-24 09:50:00,44.72,44.82,44.6,44.72,154800.0,28.4798,28.5435,28.4034,28.4798,154800.0
2005-10-24 09:55:00,44.72,44.76,44.64,44.68,138800.0,28.4798,28.5052,28.4288,28.4543,138800.0
2005-10-24 10:00:00,44.68,44.84,44.67,44.8,263200.0,28.4543,28.5562,28.4479,28.5307,263200.0
2005-10-24 10:05:00,44.8,44.88,44.79,44.85,225100.0,28.5307,28.5817,28.5244,28.5626,225100.0
2005-10-24 10:10:00,44.84,44.9,44.84,44.87,146900.0,28.5562,28.5944,28.5562,28.5753,146900.0
2005-10-24 10:15:00,44.87,44.91,44.79,44.8,132900.0,28.5753,28.6008,28.5244,28.5307,132900.0
2005-10-24 10:20:00,44.81,44.89,44.81,44.88,193400.0,28.5371,28.588,28.5371,28.5817,193400.0
2005-10-24 10:25:00,44.88,44.98,44.88,44.93,147000.0,28.5817,28.6454,28.5817,28.6135,147000.0
2005-10-24 10:30:00,44.94,45.0,44.91,44.95,173800.0,28.6199,28.6581,28.6008,28.6262,173800.0
2005-10-24 10:35:00,44.94,44.96,44.9,44.9,97300.0,28.6199,28.6326,28.5944,28.5944,97300.0
2005-10-24 10:40:00,44.91,44.95,44.88,44.9,385900.0,28.6008,28.6262,28.5817,28.5944,385900.0
2005-10-24 10:45:00,44.9,44.91,44.71,44.74,359000.0,28.5944,28.6008,28.4734,28.4925,359000.0
2005-10-24 10:50:00,44.73,44.76,44.61,44.7,248200.0,28.4861,28.5052,28.4097,28.467,248200.0
2005-10-24 10:55:00,44.71,44.75,44.66,44.69,86500.0,28.4734,28.4989,28.4416,28.4607,86500.0
2005-10-24 11:00:00,44.69,44.81,44.66,44.77,138000.0,28.4607,28.5371,28.4416,28.5116,138000.0
2005-10-24 11:05:00,44.77,44.82,44.72,44.77,64000.0,28.5116,28.5435,28.4798,28.5116,64000.0
2005-10-24 11:10:00,44.77,44.81,44.72,44.78,91400.0,28.5116,28.5371,28.4798,28.518,91400.0
2005-10-24 11:15:00,44.78,44.86,44.75,44.8,159300.0,28.518,28.5689,28.4989,28.5307,159300.0
2005-10-24 11:20:00,44.79,44.82,44.76,44.81,143700.0,28.5244,28.5435,28.5052,28.5371,143700.0
2005-10-24 11:25:00,44.8,44.92,44.76,44.88,162900.0,28.5307,28.6071,28.5052,28.5817,162900.0
2005-10-24 11:30:00,44.88,45.06,44.87,45.02,316300.0,28.5817,28.6963,28.5753,28.6708,316300.0
2005-10-24 11:35:00,45.02,45.1,45.0,45.04,146900.0,28.6708,28.7218,28.6581,28.6836,146900.0
2005-10-24 11:40:00,45.04,45.1,44.97,45.08,124800.0,28.6836,28.7218,28.639,28.709,124800.0
2005-10-24 11:45:00,45.08,45.14,44.96,45.03,145300.0,28.709,28.7472,28.6326,28.6772,145300.0
2005-10-24 11:50:00,45.06,45.09,44.99,45.02,117200.0,28.6963,28.7154,28.6517,28.6708,117200.0
2005-10-24 11:55:00,45.04,45.07,45.0,45.01,97500.0,28.6836,28.7027,28.6581,28.6645,97500.0
2005-10-24 12:00:00,45.01,45.03,44.96,45.02,71600.0,28.6645,28.6772,28.6326,28.6708,71600.0
2005-10-24 12:05:00,45.02,45.05,44.98,45.01,250900.0,28.6708,28.6899,28.6454,28.6645,250900.0
2005-10-24 12:10:00,45.01,45.03,44.93,44.94,79800.0,28.6645,28.6772,28.6135,28.6199,79800.0
2005-10-24 12:15:00,44.95,45.02,44.95,44.97,48300.0,28.6262,28.6708,28.6262,28.639,48300.0
2005-10-24 12:20:00,44.97,45.04,44.89,45.04,156800.0,28.639,28.6836,28.588,28.6836,156800.0
2005-10-24 12:25:00,45.03,45.21,45.0,45.17,157900.0,28.6772,28.7918,28.6581,28.7664,157900.0
2005-10-24 12:30:00,45.18,45.28,45.16,45.28,179700.0,28.7727,28.8364,28.76,28.8364,179700.0
2005-10-24 12:35:00,45.28,45.41,45.24,45.3,310000.0,28.8364,28.9192,28.8109,28.8491,310000.0
2005-10-24 12:40:00,45.28,45.3,45.22,45.28,129300.0,28.8364,28.8491,28.7982,28.8364,129300.0
2005-10-24 12:45:00,45.28,45.3,45.18,45.19,136900.0,28.8364,28.8491,28.7727,28.7791,136900.0
2005-10-24 12:50:00,45.18,45.31,45.16,45.27,130200.0,28.7727,28.8555,28.76,28.83,130200.0
2005-10-24 12:55:00,45.28,45.28,45.19,45.22,84900.0,28.8364,28.8364,28.7791,28.7982,84900.0
2005-10-24 13:00:00,45.22,45.24,45.17,45.2,85300.0,28.7982,28.8109,28.7664,28.7855,85300.0
2005-10-24 13:05:00,45.2,45.28,45.12,45.27,148900.0,28.7855,28.8364,28.7345,28.83,148900.0
2005-10-24 13:10:00,45.27,45.35,45.25,45.28,145400.0,28.83,28.881,28.8173,28.8364,145400.0
2005-10-24 13:15:00,45.28,45.32,45.25,45.28,101400.0,28.8364,28.8619,28.8173,28.8364,101400.0
2005-10-24 13:20:00,45.28,45.33,45.25,45.3,68700.0,28.8364,28.8683,28.8173,28.8491,68700.0
2005-10-24 13:25:00,45.3,45.41,45.3,45.41,104500.0,28.8491,28.9192,28.8491,28.9192,104500.0
2005-10-24 13:30:00,45.41,45.5,45.38,45.49,265200.0,28.9192,28.9765,28.9001,28.9701,265200.0
2005-10-24 13:35:00,45.5,45.51,45.31,45.31,179400.0,28.9765,28.9829,28.8555,28.8555,179400.0
2005-10-24 13:40:00,45.31,45.37,45.18,45.19,141100.0,28.8555,28.8937,28.7727,28.7791,141100.0
2005-10-24 13:45:00,45.19,45.2,45.13,45.16,131100.0,28.7791,28.7855,28.7409,28.76,131100.0
2005-10-24 13:50:00,45.16,45.17,45.07,45.08,153300.0,28.76,28.7664,28.7027,28.709,153300.0
2005-10-24 13:55:00,45.08,45.19,45.07,45.18,131500.0,28.709,28.7791,28.7027,28.7727,131500.0
2005-10-24 14:00:00,45.18,45.24,45.18,45.18,93500.0,28.7727,28.8109,28.7727,28.7727,93500.0
2005-10-24 14:05:00,45.19,45.2,45.07,45.12,159500.0,28.7791,28.7855,28.7027,28.7345,159500.0
2005-10-24 14:10:00,45.08,45.13,44.99,45.0,133800.0,28.709,28.7409,28.6517,28.6581,133800.0
2005-10-24 14:15:00,44.99,45.02,44.96,45.0,70100.0,28.6517,28.6708,28.6326,28.6581,70100.0
2005-10-24 14:20:00,45.0,45.04,44.99,45.04,40100.0,28.6581,28.6836,28.6517,28.6836,40100.0
2005-10-24 14:25:00,45.04,45.04,44.96,44.96,96700.0,28.6836,28.6836,28.6326,28.6326,96700.0
2005-10-24 14:30:00,44.96,44.97,44.95,44.97,46700.0,28.6326,28.639,28.6262,28.639,46700.0
2005-10-24 14:35:00,44.96,45.07,44.96,45.04,119200.0,28.6326,28.7027,28.6326,28.6836,119200.0
2005-10-24 14:40:00,45.03,45.09,45.03,45.07,81800.0,28.6772,28.7154,28.6772,28.7027,81800.0
2005-10-24 14:45:00,45.07,45.08,45.02,45.03,68000.0,28.7027,28.709,28.6708,28.6772,68000.0
2005-10-24 14:50:00,45.03,45.05,44.95,44.97,98500.0,28.6772,28.6899,28.6262,28.639,98500.0
2005-10-24 14:55:00,44.97,44.99,44.94,44.99,267600.0,28.639,28.6517,28.6199,28.6517,267600.0
2005-10-24 15:00:00,44.98,45.18,44.96,45.18,199300.0,28.6454,28.7727,28.6326,28.7727,199300.0
2005-10-24 15:05:00,45.17,45.18,45.05,45.15,125200.0,28.7664,28.7727,28.6899,28.7536,125200.0
2005-10-24 15:10:00,45.15,45.16,45.06,45.07,115000.0,28.7536,28.76,28.6963,28.7027,115000.0
2005-10-24 15:15:00,45.06,45.12,45.04,45.12,77200.0,28.6963,28.7345,28.6836,28.7345,77200.0
2005-10-24 15:20:00,45.12,45.2,45.12,45.2,71500.0,28.7345,28.7855,28.7345,28.7855,71500.0
2005-10-24 15:25:00,45.2,45.22,45.16,45.16,129900.0,28.7855,28.7982,28.76,28.76,129900.0
2005-10-24 15:30:00,45.16,45.24,45.16,45.22,133700.0,28.76,28.8109,28.76,28.7982,133700.0
2005-10-24 15:35:00,45.22,45.34,45.19,45.31,259800.0,28.7982,28.8746,28.7791,28.8555,259800.0
2005-10-24 15:40:00,45.31,45.37,45.25,45.29,300700.0,28.8555,28.8937,28.8173,28.8428,300700.0
2005-10-24 15:45:00,45.3,45.45,45.27,45.43,425000.0,28.8491,28.9447,28.83,28.9319,425000.0
2005-10-24 15:50:00,45.43,45.51,45.42,45.5,581800.0,28.9319,28.9829,28.9256,28.9765,581800.0
2005-10-24 15:55:00,45.49,45.7,45.49,45.67,1164100.0,28.9701,29.1039,28.9701,29.0848,1164100.0
2005-10-25 09:30:00,45.14,45.34,44.93,45.05,586400.0,28.7472,28.8746,28.6135,28.6899,586400.0
2005-10-25 09:35:00,45.05,45.13,45.03,45.11,185600.0,28.6899,28.7409,28.6772,28.7281,185600.0
2005-10-25 09:40:00,45.11,45.22,45.09,45.11,121900.0,28.7281,28.7982,28.7154,28.7281,121900.0
2005-10-25 09:45:00,45.1,45.24,45.06,45.14,114900.0,28.7218,28.8109,28.6963,28.7472,114900.0
2005-10-25 09:50:00,45.14,45.39,45.12,45.38,208800.0,28.7472,28.9065,28.7345,28.9001,208800.0
2005-10-25 09:55:00,45.37,45.6,45.37,45.49,128500.0,28.8937,29.0402,28.8937,28.9701,128500.0
2005-10-25 10:00:00,45.5,45.5,45.28,45.3,216100.0,28.9765,28.9765,28.8364,28.8491,216100.0
2005-10-25 10:05:00,45.3,45.4,45.24,45.35,161000.0,28.8491,28.9128,28.8109,28.881,161000.0
2005-10-25 10:10:00,45.34,45.43,45.28,45.32,120500.0,28.8746,28.9319,28.8364,28.8619,120500.0
2005-10-25 10:15:00,45.32,45.43,45.28,45.41,145300.0,28.8619,28.9319,28.8364,28.9192,145300.0
2005-10-25 10:20:00,45.41,45.44,45.35,45.43,38600.0,28.9192,28.9383,28.881,28.9319,38600.0
2005-10-25 10:25:00,45.43,45.52,45.38,45.49,174800.0,28.9319,28.9893,28.9001,28.9701,174800.0
2005-10-25 10:30:00,45.48,45.48,45.35,45.36,105700.0,28.9638,28.9638,28.881,28.8874,105700.0
2005-10-25 10:35:00,45.37,45.48,45.36,45.43,84900.0,28.8937,28.9638,28.8874,28.9319,84900.0
2005-10-25 10:40:00,45.43,45.44,45.33,45.39,99300.0,28.9319,28.9383,28.8683,28.9065,99300.0
2005-10-25 10:45:00,45.39,45.46,45.33,45.42,83400.0,28.9065,28.951,28.8683,28.9256,83400.0
2005-10-25 10:50:00,45.43,45.43,45.33,45.36,44500.0,28.9319,28.9319,28.8683,28.8874,44500.0
2005-10-25 10:55:00,45.36,45.37,45.22,45.25,138900.0,28.8874,28.8937,28.7982,28.8173,138900.0
2005-10-25 11:00:00,45.25,45.28,45.23,45.26,96100.0,28.8173,28.8364,28.8046,28.8237,96100.0
2005-10-25 11:05:00,45.25,45.27,45.14,45.16,206100.0,28.8173,28.83,28.7472,28.76,206100.0
2005-10-25 11:10:00,45.15,45.17,45.05,45.06,151500.0,28.7536,28.7664,28.6899,28.6963,151500.0
2005-10-25 11:15:00,45.08,45.14,45.01,45.07,216600.0,28.709,28.7472,28.6645,28.7027,216600.0
2005-10-25 11:20:00,45.06,45.08,45.01,45.03,101100.0,28.6963,28.709,28.6645,28.6772,101100.0
2005-10-25 11:25:00,45.04,45.12,45.01,45.02,104700.0,28.6836,28.7345,28.6645,28.6708,104700.0
2005-10-25 11:30:00,45.01,45.1,44.94,45.09,249900.0,28.6645,28.7218,28.6199,28.7154,249900.0
2005-10-25 11:35:00,45.08,45.12,45.07,45.08,57300.0,28.709,28.7345,28.7027,28.709,57300.0
2005-10-25 11:40:00,45.09,45.14,45.08,45.1,42100.0,28.7154,28.7472,28.709,28.7218,42100.0
2005-10-25 11:45:00,45.08,45.09,45.04,45.09,58700.0,28.709,28.7154,28.6836,28.7154,58700.0
2005-10-25 11:50:00,45.1,45.11,45.03,45.08,67800.0,28.7218,28.7281,28.6772,28.709,67800.0
2005-10-25 11:55:00,45.08,45.09,44.96,44.96,63100.0,28.709,28.7154,28.6326,28.6326,63100.0
2005-10-25 12:00:00,44.96,45.02,44.96,44.99,75400.0,28.6326,28.6708,28.6326,28.6517,75400.0
2005-10-25 12:05:00,44.99,45.04,44.96,45.03,81500.0,28.6517,28.6836,28.6326,28.6772,81500.0
2005-10-25 12:10:00,45.02,45.07,44.98,45.02,204600.0,28.6708,28.7027,28.6454,28.6708,204600.0
2005-10-25 12:15:00,45.02,45.04,44.96,45.0,161300.0,28.6708,28.6836,28.6326,28.6581,161300.0
2005-10-25 12:20:00,45.0,45.0,44.93,44.95,90200.0,28.6581,28.6581,28.6135,28.6262,90200.0
2005-10-25 12:25:00,44.95,45.01,44.95,44.95,90300.0,28.6262,28.6645,28.6262,28.6262,90300.0
2005-10-25 12:30:00,44.95,44.95,44.9,44.9,161200.0,28.6262,28.6262,28.5944,28.5944,161200.0
2005-10-25 12:35:00,44.9,44.91,44.87,44.89,87900.0,28.5944,28.6008,28.5753,28.588,87900.0
2005-10-25 12:40:00,44.89,44.97,44.88,44.9,107200.0,28.588,28.639,28.5817,28.5944,107200.0
2005-10-25 12:45:00,44.9,44.95,44.89,44.93,74600.0,28.5944,28.6262,28.588,28.6135,74600.0
2005-10-25 12:50:00,44.92,44.94,44.85,44.88,149700.0,28.6071,28.6199,28.5626,28.5817,149700.0
2005-10-25 12:55:00,44.88,44.88,44.85,44.87,111100.0,28.5817,28.5817,28.5626,28.5753,111100.0
2005-10-25 13:00:00,44.87,44.87,44.75,44.8,124400.0,28.5753,28.5753,28.4989,28.5307,124400.0
2005-10-25 13:05:00,44.81,44.9,44.81,44.85,130600.0,28.5371,28.5944,28.5371,28.5626,130600.0
2005-10-25 13:10:00,44.85,44.89,44.83,44.88,62200.0,28.5626,28.588,28.5498,28.5817,62200.0
2005-10-25 13:15:00,44.89,44.96,44.89,44.91,34900.0,28.588,28.6326,28.588,28.6008,34900.0
2005-10-25 13:20:00,44.91,44.91,44.83,44.85,40100.0,28.6008,28.6008,28.5498,28.5626,40100.0
2005-10-25 13:25:00,44.86,44.87,44.83,44.85,68100.0,28.5689,28.5753,28.5498,28.5626,68100.0
2005-10-25 13:30:00,44.85,44.9,44.78,44.9,132800.0,28.5626,28.5944,28.518,28.5944,132800.0
2005-10-25 13:35:00,44.9,44.96,44.85,44.95,87000.0,28.5944,28.6326,28.5626,28.6262,87000.0
2005-10-25 13:40:00,44.95,44.95,44.84,44.92,121600.0,28.6262,28.6262,28.5562,28.6071,121600.0
2005-10-25 13:45:00,44.92,44.95,44.88,44.91,50300.0,28.6071,28.6262,28.5817,28.6008,50300.0
2005-10-25 13:50:00,44.91,44.92,44.84,44.85,126000.0,28.6008,28.6071,28.5562,28.5626,126000.0
2005-10-25 13:55:00,44.85,44.91,44.84,44.88,131000.0,28.5626,28.6008,28.5562,28.5817,131000.0
2005-10-25 14:00:00,44.87,44.93,44.84,44.9,137200.0,28.5753,28.6135,28.5562,28.5944,137200.0
2005-10-25 14:05:00,44.9,44.9,44.72,44.75,124400.0,28.5944,28.5944,28.4798,28.4989,124400.0
2005-10-25 14:10:00,44.75,44.8,44.7,44.71,87600.0,28.4989,28.5307,28.467,28.4734,87600.0
2005-10-25 14:15:00,44.71,44.78,44.7,44.74,75400.0,28.4734,28.518,28.467,28.4925,75400.0
2005-10-25 14:20:00,44.75,44.77,44.67,44.71,103800.0,28.4989,28.5116,28.4479,28.4734,103800.0
2005-10-25 14:25:00,44.7,44.76,44.64,44.74,110800.0,28.467,28.5052,28.4288,28.4925,110800.0
2005-10-25 14:30:00,44.75,44.78,44.69,44.75,98400.0,28.4989,28.518,28.4607,28.4989,98400.0
2005-10-25 14:35:00,44.76,44.86,44.76,44.82,154600.0,28.5052,28.5689,28.5052,28.5435,154600.0
2005-10-25 14:40:00,44.82,44.83,44.69,44.76,110500.0,28.5435,28.5498,28.4607,28.5052,110500.0
2005-10-25 14:45:00,44.76,44.85,44.7,44.71,150600.0,28.5052,28.5626,28.467,28.4734,150600.0
2005-10-25 14:50:00,44.71,44.82,44.7,44.79,154100.0,28.4734,28.5435,28.467,28.5244,154100.0
2005-10-25 14:55:00,44.79,44.81,44.7,44.7,104000.0,28.5244,28.5371,28.467,28.467,104000.0
2005-10-25 15:00:00,44.7,44.73,44.61,44.72,138400.0,28.467,28.4861,28.4097,28.4798,138400.0
2005-10-25 15:05:00,44.72,44.77,44.7,44.74,138500.0,28.4798,28.5116,28.467,28.4925,138500.0
2005-10-25 15:10:00,44.73,44.8,44.72,44.74,128400.0,28.4861,28.5307,28.4798,28.4925,128400.0
2005-10-25 15:15:00,44.73,44.74,44.6,44.63,246600.0,28.4861,28.4925,28.4034,28.4225,246600.0
2005-10-25 15:20:00,44.64,44.64,44.54,44.6,204600.0,28.4288,28.4288,28.3651,28.4034,204600.0
2005-10-25 15:25:00,44.6,44.7,44.58,44.64,179600.0,28.4034,28.467,28.3906,28.4288,179600.0
2005-10-25 15:30:00,44.64,44.84,44.63,44.81,194000.0,28.4288,28.5562,28.4225,28.5371,194000.0
2005-10-25 15:35:00,44.81,44.99,44.71,44.96,281300.0,28.5371,28.6517,28.4734,28.6326,281300.0
2005-10-25 15:40:00,44.96,44.99,44.86,44.98,227200.0,28.6326,28.6517,28.5689,28.6454,227200.0
2005-10-25 15:45:00,44.98,45.07,44.97,45.0,243100.0,28.6454,28.7027,28.639,28.6581,243100.0
2005-10-25 15:50:00,45.0,45.09,44.96,45.02,451400.0,28.6581,28.7154,28.6326,28.6708,451400.0
2005-10-25 15:55:00,45.0,45.16,44.98,45.13,621700.0,28.6581,28.76,28.6454,28.7409,621700.0
2005-10-26 09:30:00,45.0,45.23,44.95,45.18,435200.0,28.6581,28.8046,28.6262,28.7727,435200.0
2005-10-26 09:35:00,45.18,45.43,45.18,45.29,213000.0,28.7727,28.9319,28.7727,28.8428,213000.0
2005-10-26 09:40:00,45.3,45.53,45.29,45.52,261500.0,28.8491,28.9956,28.8428,28.9893,261500.0
2005-10-26 09:45:00,45.52,45.52,45.43,45.5,760700.0,28.9893,28.9893,28.9319,28.9765,760700.0
2005-10-26 09:50:00,45.5,45.51,45.3,45.33,137300.0,28.9765,28.9829,28.8491,28.8683,137300.0
2005-10-26 09:55:00,45.33,45.41,45.23,45.31,151500.0,28.8683,28.9192,28.8046,28.8555,151500.0
2005-10-26 10:00:00,45.32,45.34,45.14,45.17,166800.0,28.8619,28.8746,28.7472,28.7664,166800.0
2005-10-26 10:05:00,45.17,45.5,45.16,45.42,170800.0,28.7664,28.9765,28.76,28.9256,170800.0
2005-10-26 10:10:00,45.42,45.55,45.37,45.54,232700.0,28.9256,29.0084,28.8937,29.002,232700.0
2005-10-26 10:15:00,45.54,45.62,45.51,45.62,124800.0,29.002,29.0529,28.9829,29.0529,124800.0
2005-10-26 10:20:00,45.62,45.82,45.62,45.79,290600.0,29.0529,29.1803,29.0529,29.1612,290600.0
2005-10-26 10:25:00,45.79,45.89,45.79,45.89,320400.0,29.1612,29.2249,29.1612,29.2249,320400.0
2005-10-26 10:30:00,45.88,45.99,45.85,45.91,309500.0,29.2185,29.2886,29.1994,29.2376,309500.0
2005-10-26 10:35:00,45.91,45.92,45.79,45.84,231400.0,29.2376,29.244,29.1612,29.193,231400.0
2005-10-26 10:40:00,45.84,45.91,45.72,45.72,158100.0,29.193,29.2376,29.1166,29.1166,158100.0
2005-10-26 10:45:00,45.73,45.78,45.69,45.7,157200.0,29.123,29.1548,29.0975,29.1039,157200.0
2005-10-26 10:50:00,45.71,45.96,45.69,45.85,290700.0,29.1103,29.2695,29.0975,29.1994,290700.0
2005-10-26 10:55:00,45.85,45.91,45.83,45.86,112600.0,29.1994,29.2376,29.1867,29.2058,112600.0
2005-10-26 11:00:00,45.85,45.88,45.75,45.76,102300.0,29.1994,29.2185,29.1357,29.1421,102300.0
2005-10-26 11:05:00,45.76,45.78,45.72,45.77,50300.0,29.1421,29.1548,29.1166,29.1485,50300.0
2005-10-26 11:10:00,45.78,45.89,45.78,45.81,73800.0,29.1548,29.2249,29.1548,29.1739,73800.0
2005-10-26 11:15:00,45.8,45.82,45.75,45.8,81300.0,29.1676,29.1803,29.1357,29.1676,81300.0
2005-10-26 11:20:00,45.8,45.82,45.67,45.69,95100.0,29.1676,29.1803,29.0848,29.0975,95100.0
2005-10-26 11:25:00,45.69,45.91,45.69,45.86,175900.0,29.0975,29.2376,29.0975,29.2058,175900.0
2005-10-26 11:30:00,45.85,45.92,45.71,45.73,116700.0,29.1994,29.244,29.1103,29.123,116700.0
2005-10-26 11:35:00,45.72,45.79,45.7,45.78,56000.0,29.1166,29.1612,29.1039,29.1548,56000.0
2005-10-26 11:40:00,45.77,45.8,45.71,45.74,64300.0,29.1485,29.1676,29.1103,29.1294,64300.0
2005-10-26 11:45:00,45.72,45.76,45.64,45.67,84000.0,29.1166,29.1421,29.0657,29.0848,84000.0
2005-10-26 11:50:00,45.69,45.7,45.55,45.55,87600.0,29.0975,29.1039,29.0084,29.0084,87600.0
2005-10-26 11:55:00,45.54,45.57,45.5,45.56,41400.0,29.002,29.0211,28.9765,29.0147,41400.0
2005-10-26 12:00:00,45.55,45.57,45.45,45.48,100700.0,29.0084,29.0211,28.9447,28.9638,100700.0
2005-10-26 12:05:00,45.48,45.51,45.46,45.5,57000.0,28.9638,28.9829,28.951,28.9765,57000.0
2005-10-26 12:10:00,45.51,45.52,45.44,45.5,74800.0,28.9829,28.9893,28.9383,28.9765,74800.0
2005-10-26 12:15:00,45.49,45.55,45.48,45.53,62100.0,28.9701,29.0084,28.9638,28.9956,62100.0
2005-10-26 12:20:00,45.53,45.57,45.46,45.46,44900.0,28.9956,29.0211,28.951,28.951,44900.0
2005-10-26 12:25:00,45.46,45.47,45.45,45.46,22800.0,28.951,28.9574,28.9447,28.951,22800.0
2005-10-26 12:30:00,45.45,45.54,45.43,45.54,65900.0,28.9447,29.002,28.9319,29.002,65900.0
2005-10-26 12:35:00,45.54,45.54,45.45,45.5,42600.0,29.002,29.002,28.9447,28.9765,42600.0
2005-10-26 12:40:00,45.5,45.51,45.41,45.43,65300.0,28.9765,28.9829,28.9192,28.9319,65300.0
2005-10-26 12:45:00,45.43,45.52,45.43,45.47,135600.0,28.9319,28.9893,28.9319,28.9574,135600.0
2005-10-26 12:50:00,45.46,45.5,45.39,45.39,93000.0,28.951,28.9765,28.9065,28.9065,93000.0
2005-10-26 12:55:00,45.4,45.4,45.31,45.33,80400.0,28.9128,28.9128,28.8555,28.8683,80400.0
2005-10-26 13:00:00,45.32,45.38,45.28,45.31,107100.0,28.8619,28.9001,28.8364,28.8555,107100.0
2005-10-26 13:05:00,45.33,45.35,45.2,45.2,154800.0,28.8683,28.881,28.7855,28.7855,154800.0
2005-10-26 13:10:00,45.21,45.38,45.21,45.3,341300.0,28.7918,28.9001,28.7918,28.8491,341300.0
2005-10-26 13:15:00,45.3,45.36,45.29,45.3,217800.0,28.8491,28.8874,28.8428,28.8491,217800.0
2005-10-26 13:20:00,45.3,45.33,45.23,45.32,250800.0,28.8491,28.8683,28.8046,28.8619,250800.0
2005-10-26 13:25:00,45.32,45.34,45.24,45.32,211600.0,28.8619,28.8746,28.8109,28.8619,211600.0
2005-10-26 13:30:00,45.32,45.34,45.28,45.31,179200.0,28.8619,28.8746,28.8364,28.8555,179200.0
2005-10-26 13:35:00,45.31,45.36,45.29,45.33,148400.0,28.8555,28.8874,28.8428,28.8683,148400.0
2005-10-26 13:40:00,45.33,45.33,45.19,45.26,134500.0,28.8683,28.8683,28.7791,28.8237,134500.0
2005-10-26 13:45:00,45.28,45.3,45.06,45.07,128900.0,28.8364,28.8491,28.6963,28.7027,128900.0
2005-10-26 13:50:00,45.07,45.18,45.03,45.14,181700.0,28.7027,28.7727,28.6772,28.7472,181700.0
2005-10-26 13:55:00,45.13,45.18,45.12,45.13,93700.0,28.7409,28.7727,28.7345,28.7409,93700.0
2005-10-26 14:00:00,45.14,45.23,45.09,45.16,280400.0,28.7472,28.8046,28.7154,28.76,280400.0
2005-10-26 14:05:00,45.15,45.2,45.01,45.08,192700.0,28.7536,28.7855,28.6645,28.709,192700.0
2005-10-26 14:10:00,45.08,45.18,45.08,45.12,127900.0,28.709,28.7727,28.709,28.7345,127900.0
2005-10-26 14:15:00,45.14,45.21,45.13,45.15,172500.0,28.7472,28.7918,28.7409,28.7536,172500.0
2005-10-26 14:20:00,45.16,45.24,45.16,45.22,331100.0,28.76,28.8109,28.76,28.7982,331100.0
2005-10-26 14:25:00,45.21,45.24,45.14,45.16,110100.0,28.7918,28.8109,28.7472,28.76,110100.0
2005-10-26 14:30:00,45.17,45.2,45.1,45.11,129500.0,28.7664,28.7855,28.7218,28.7281,129500.0
2005-10-26 14:35:00,45.1,45.16,45.07,45.14,112300.0,28.7218,28.76,28.7027,28.7472,112300.0
2005-10-26 14:40:00,45.13,45.13,45.03,45.1,137000.0,28.7409,28.7409,28.6772,28.7218,137000.0
2005-10-26 14:45:00,45.09,45.09,44.94,44.97,479000.0,28.7154,28.7154,28.6199,28.639,479000.0
2005-10-26 14:50:00,44.98,45.05,44.97,45.04,213700.0,28.6454,28.6899,28.639,28.6836,213700.0
2005-10-26 14:55:00,45.04,45.05,44.98,45.0,424400.0,28.6836,28.6899,28.6454,28.6581,424400.0
2005-10-26 15:00:00,45.0,45.01,44.91,44.98,168300.0,28.6581,28.6645,28.6008,28.6454,168300.0
2005-10-26 15:05:00,44.99,45.09,44.98,45.07,376100.0,28.6517,28.7154,28.6454,28.7027,376100.0
2005-10-26 15:10:00,45.08,45.09,44.99,45.04,172000.0,28.709,28.7154,28.6517,28.6836,172000.0
2005-10-26 15:15:00,45.03,45.04,44.97,44.99,216000.0,28.6772,28.6836,28.639,28.6517,216000.0
2005-10-26 15:20:00,44.98,45.08,44.96,44.99,188200.0,28.6454,28.709,28.6326,28.6517,188200.0
2005-10-26 15:25:00,44.99,45.0,44.81,44.84,253800.0,28.6517,28.6581,28.5371,28.5562,253800.0
2005-10-26 15:30:00,44.85,45.08,44.75,44.82,340500.0,28.5626,28.709,28.4989,28.5435,340500.0
2005-10-26 15:35:00,44.82,44.83,44.64,44.69,345800.0,28.5435,28.5498,28.4288,28.4607,345800.0
2005-10-26 15:40:00,44.69,44.7,44.52,44.62,394200.0,28.4607,28.467,28.3524,28.4161,394200.0
2005-10-26 15:45:00,44.63,44.82,44.62,44.67,349400.0,28.4225,28.5435,28.4161,28.4479,349400.0
2005-10-26 15:50:00,44.67,44.8,44.64,44.8,293000.0,28.4479,28.5307,28.4288,28.5307,293000.0
2005-10-26 15:55:00,44.8,44.85,44.78,44.84,354800.0,28.5307,28.5626,28.518,28.5562,354800.0
2005-10-27 09:30:00,44.55,44.64,44.39,44.4,501200.0,28.3715,28.4288,28.2696,28.276,501200.0
2005-10-27 09:35:00,44.39,44.59,44.35,44.47,329400.0,28.2696,28.397,28.2441,28.3206,329400.0
2005-10-27 09:40:00,44.47,44.56,44.46,44.48,182500.0,28.3206,28.3779,28.3142,28.3269,182500.0
2005-10-27 09:45:00,44.47,44.54,44.39,44.52,100200.0,28.3206,28.3651,28.2696,28.3524,100200.0
2005-10-27 09:50:00,44.51,44.53,44.35,44.49,108900.0,28.346,28.3588,28.2441,28.3333,108900.0
2005-10-27 09:55:00,44.49,44.49,44.11,44.21,225900.0,28.3333,28.3333,28.0913,28.155,225900.0
2005-10-27 10:00:00,44.14,44.17,43.97,44.15,339300.0,28.1104,28.1295,28.0021,28.1168,339300.0
2005-10-27 10:05:00,44.16,44.17,44.04,44.04,198600.0,28.1231,28.1295,28.0467,28.0467,198600.0
2005-10-27 10:10:00,44.04,44.07,43.97,43.99,144400.0,28.0467,28.0658,28.0021,28.0149,144400.0
2005-10-27 10:15:00,43.99,44.05,43.97,43.99,314500.0,28.0149,28.0531,28.0021,28.0149,314500.0
2005-10-27 10:20:00,44.0,44.0,43.87,43.92,214100.0,28.0212,28.0212,27.9385,27.9703,214100.0
2005-10-27 10:25:00,43.92,43.93,43.76,43.79,257600.0,27.9703,27.9767,27.8684,27.8875,257600.0
2005-10-27 10:30:00,43.78,43.8,43.61,43.66,450900.0,27.8811,27.8939,27.7729,27.8047,450900.0
2005-10-27 10:35:00,43.67,43.71,43.34,43.53,639400.0,27.8111,27.8366,27.6009,27.7219,639400.0
2005-10-27 10:40:00,43.53,43.67,43.44,43.65,479800.0,27.7219,27.8111,27.6646,27.7983,479800.0
2005-10-27 10:45:00,43.65,43.66,43.46,43.5,241000.0,27.7983,27.8047,27.6773,27.7028,241000.0
2005-10-27 10:50:00,43.5,43.75,43.5,43.74,348600.0,27.7028,27.862,27.7028,27.8557,348600.0
2005-10-27 10:55:00,43.74,43.75,43.64,43.67,163700.0,27.8557,27.862,27.792,27.8111,163700.0
2005-10-27 11:00:00,43.67,43.77,43.61,43.77,216900.0,27.8111,27.8748,27.7729,27.8748,216900.0
2005-10-27 11:05:00,43.77,43.82,43.7,43.7,180400.0,27.8748,27.9066,27.8302,27.8302,180400.0
2005-10-27 11:10:00,43.7,43.72,43.56,43.61,263800.0,27.8302,27.8429,27.741,27.7729,263800.0
2005-10-27 11:15:00,43.61,43.72,43.6,43.63,141600.0,27.7729,27.8429,27.7665,27.7856,141600.0
2005-10-27 11:20:00,43.64,43.71,43.59,43.66,240500.0,27.792,27.8366,27.7601,27.8047,240500.0
2005-10-27 11:25:00,43.65,43.67,43.5,43.55,194500.0,27.7983,27.8111,27.7028,27.7347,194500.0
2005-10-27 11:30:00,43.55,43.57,43.41,43.47,363900.0,27.7347,27.7474,27.6455,27.6837,363900.0
2005-10-27 11:35:00,43.47,43.47,43.4,43.43,238200.0,27.6837,27.6837,27.6391,27.6582,238200.0
2005-10-27 11:40:00,43.43,43.5,43.43,43.5,196400.0,27.6582,27.7028,27.6582,27.7028,196400.0
2005-10-27 11:45:00,43.5,43.53,43.48,43.5,124400.0,27.7028,27.7219,27.6901,27.7028,124400.0
2005-10-27 11:50:00,43.51,43.7,43.5,43.58,329700.0,27.7092,27.8302,27.7028,27.7538,329700.0
2005-10-27 11:55:00,43.6,43.6,43.51,43.52,117700.0,27.7665,27.7665,27.7092,27.7156,117700.0
2005-10-27 12:00:00,43.52,43.61,43.52,43.56,179200.0,27.7156,27.7729,27.7156,27.741,179200.0
2005-10-27 12:05:00,43.56,43.62,43.55,43.58,133000.0,27.741,27.7792,27.7347,27.7538,133000.0
2005-10-27 12:10:00,43.59,43.62,43.56,43.57,58800.0,27.7601,27.7792,27.741,27.7474,58800.0
2005-10-27 12:15:00,43.58,43.6,43.56,43.6,46000.0,27.7538,27.7665,27.741,27.7665,46000.0
2005-10-27 12:20:00,43.6,43.66,43.59,43.66,143700.0,27.7665,27.8047,27.7601,27.8047,143700.0
2005-10-27 12:25:00,43.66,43.7,43.65,43.66,87100.0,27.8047,27.8302,27.7983,27.8047,87100.0
2005-10-27 12:30:00,43.67,43.71,43.66,43.69,118900.0,27.8111,27.8366,27.8047,27.8238,118900.0
2005-10-27 12:35:00,43.7,43.71,43.69,43.7,47100.0,27.8302,27.8366,27.8238,27.8302,47100.0
2005-10-27 12:40:00,43.7,43.7,43.65,43.68,84200.0,27.8302,27.8302,27.7983,27.8175,84200.0
2005-10-27 12:45:00,43.65,43.68,43.56,43.6,155500.0,27.7983,27.8175,27.741,27.7665,155500.0
2005-10-27 12:50:00,43.6,43.64,43.55,43.56,104100.0,27.7665,27.792,27.7347,27.741,104100.0
2005-10-27 12:55:00,43.55,43.6,43.48,43.55,239000.0,27.7347,27.7665,27.6901,27.7347,239000.0
2005-10-27 13:00:00,43.56,43.56,43.52,43.56,88000.0,27.741,27.741,27.7156,27.741,88000.0
2005-10-27 13:05:00,43.56,43.61,43.54,43.61,85800.0,27.741,27.7729,27.7283,27.7729,85800.0
2005-10-27 13:10:00,43.6,43.65,43.48,43.53,119100.0,27.7665,27.7983,27.6901,27.7219,119100.0
2005-10-27 13:15:00,43.54,43.58,43.39,43.4,196000.0,27.7283,27.7538,27.6328,27.6391,196000.0
2005-10-27 13:20:00,43.41,43.42,43.22,43.4,429900.0,27.6455,27.6519,27.5245,27.6391,429900.0
2005-10-27 13:25:00,43.41,43.47,43.34,43.35,196100.0,27.6455,27.6837,27.6009,27.6073,196100.0
2005-10-27 13:30:00,43.36,43.46,43.36,43.45,119400.0,27.6137,27.6773,27.6137,27.671,119400.0
2005-10-27 13:35:00,43.45,43.6,43.45,43.56,118300.0,27.671,27.7665,27.671,27.741,118300.0
2005-10-27 13:40:00,43.56,43.58,43.52,43.56,69800.0,27.741,27.7538,27.7156,27.741,69800.0
2005-10-27 13:45:00,43.56,43.58,43.51,43.54,135200.0,27.741,27.7538,27.7092,27.7283,135200.0
2005-10-27 13:50:00,43.53,43.6,43.52,43.6,134400.0,27.7219,27.7665,27.7156,27.7665,134400.0
2005-10-27 13:55:00,43.6,43.73,43.58,43.65,154600.0,27.7665,27.8493,27.7538,27.7983,154600.0
2005-10-27 14:00:00,43.63,43.65,43.57,43.63,40200.0,27.7856,27.7983,27.7474,27.7856,40200.0
2005-10-27 14:05:00,43.63,43.65,43.55,43.64,77800.0,27.7856,27.7983,27.7347,27.792,77800.0
2005-10-27 14:10:00,43.65,43.7,43.56,43.66,177900.0,27.7983,27.8302,27.741,27.8047,177900.0
2005-10-27 14:15:00,43.66,43.74,43.65,43.66,98900.0,27.8047,27.8557,27.7983,27.8047,98900.0
2005-10-27 14:20:00,43.65,43.67,43.64,43.66,80500.0,27.7983,27.8111,27.792,27.8047,80500.0
2005-10-27 14:25:00,43.66,43.67,43.6,43.63,209700.0,27.8047,27.8111,27.7665,27.7856,209700.0
2005-10-27 14:30:00,43.62,43.65,43.56,43.64,94600.0,27.7792,27.7983,27.741,27.792,94600.0
2005-10-27 14:35:00,43.64,43.64,43.56,43.6,72400.0,27.792,27.792,27.741,27.7665,72400.0
2005-10-27 14:40:00,43.59,43.59,43.49,43.5,150600.0,27.7601,27.7601,27.6965,27.7028,150600.0
2005-10-27 14:45:00,43.5,43.55,43.47,43.53,231600.0,27.7028,27.7347,27.6837,27.7219,231600.0
2005-10-27 14:50:00,43.54,43.55,43.48,43.51,140800.0,27.7283,27.7347,27.6901,27.7092,140800.0
2005-10-27 14:55:00,43.51,43.51,43.22,43.29,242100.0,27.7092,27.7092,27.5245,27.5691,242100.0
2005-10-27 15:00:00,43.28,43.34,43.24,43.3,282000.0,27.5627,27.6009,27.5372,27.5755,282000.0
2005-10-27 15:05:00,43.29,43.31,43.15,43.29,452500.0,27.5691,27.5818,27.4799,27.5691,452500.0
2005-10-27 15:10:00,43.27,43.33,43.06,43.07,440800.0,27.5563,27.5946,27.4226,27.429,440800.0
2005-10-27 15:15:00,43.06,43.4,42.91,43.06,830500.0,27.4226,27.6391,27.3271,27.4226,830500.0
2005-10-27 15:20:00,43.06,43.14,43.04,43.12,363800.0,27.4226,27.4736,27.4099,27.4608,363800.0
2005-10-27 15:25:00,43.12,43.18,43.0,43.01,280800.0,27.4608,27.499,27.3844,27.3908,280800.0
2005-10-27 15:30:00,43.0,43.15,42.97,43.11,344900.0,27.3844,27.4799,27.3653,27.4545,344900.0
2005-10-27 15:35:00,43.11,43.29,43.11,43.18,361800.0,27.4545,27.5691,27.4545,27.499,361800.0
2005-10-27 15:40:00,43.17,43.32,43.16,43.29,304300.0,27.4927,27.5882,27.4863,27.5691,304300.0
2005-10-27 15:45:00,43.29,43.46,43.28,43.33,329800.0,27.5691,27.6773,27.5627,27.5946,329800.0
2005-10-27 15:50:00,43.33,43.4,43.22,43.25,304100.0,27.5946,27.6391,27.5245,27.5436,304100.0
2005-10-27 15:55:00,43.25,43.29,43.01,43.02,650500.0,27.5436,27.5691,27.3908,27.3971,650500.0
2005-10-28 09:30:00,40.2,40.5,39.68,40.0,3152600.0,25.6012,25.7923,25.2701,25.4739,3152600.0
2005-10-28 09:35:00,40.0,40.17,39.9,40.13,2807800.0,25.4739,25.5821,25.4102,25.5566,2807800.0
2005-10-28 09:40:00,40.13,40.52,39.99,40.5,2216800.0,25.5566,25.805,25.4675,25.7923,2216800.0
2005-10-28 09:45:00,40.5,40.52,40.13,40.43,2320200.0,25.7923,25.805,25.5566,25.7477,2320200.0
2005-10-28 09:50:00,40.43,40.65,40.3,40.6,1087700.0,25.7477,25.8878,25.6649,25.856,1087700.0
2005-10-28 09:55:00,40.62,40.7,40.43,40.53,923400.0,25.8687,25.9197,25.7477,25.8114,923400.0
2005-10-28 10:00:00,40.53,40.84,40.42,40.72,910400.0,25.8114,26.0088,25.7413,25.9324,910400.0
2005-10-28 10:05:00,40.73,40.76,40.5,40.58,825900.0,25.9388,25.9579,25.7923,25.8432,825900.0
2005-10-28 10:10:00,40.57,40.59,40.4,40.59,861500.0,25.8369,25.8496,25.7286,25.8496,861500.0
2005-10-28 10:15:00,40.59,41.0,40.56,40.96,634700.0,25.8496,26.1107,25.8305,26.0852,634700.0
2005-10-28 10:20:00,40.96,41.25,40.9,41.0,874400.0,26.0852,26.2699,26.047,26.1107,874400.0
2005-10-28 10:25:00,41.0,41.14,40.9,41.14,704300.0,26.1107,26.1999,26.047,26.1999,704300.0
2005-10-28 10:30:00,41.14,41.17,40.85,41.09,387500.0,26.1999,26.219,26.0152,26.168,387500.0
2005-10-28 10:35:00,41.09,41.28,40.95,41.15,573200.0,26.168,26.289,26.0789,26.2062,573200.0
2005-10-28 10:40:00,41.14,41.17,40.93,40.97,616800.0,26.1999,26.219,26.0661,26.0916,616800.0
2005-10-28 10:45:00,40.96,41.0,40.76,40.83,739200.0,26.0852,26.1107,25.9579,26.0024,739200.0
2005-10-28 10:50:00,40.84,40.86,40.75,40.82,488600.0,26.0088,26.0215,25.9515,25.9961,488600.0
2005-10-28 10:55:00,40.83,40.83,40.77,40.8,298300.0,26.0024,26.0024,25.9642,25.9833,298300.0
2005-10-28 11:00:00,40.8,40.9,40.75,40.84,373400.0,25.9833,26.047,25.9515,26.0088,373400.0
2005-10-28 11:05:00,40.84,40.88,40.75,40.77,302200.0,26.0088,26.0343,25.9515,25.9642,302200.0
2005-10-28 11:10:00,40.77,40.88,40.75,40.86,386300.0,25.9642,26.0343,25.9515,26.0215,386300.0
2005-10-28 11:15:00,40.86,40.91,40.81,40.83,315500.0,26.0215,26.0534,25.9897,26.0024,315500.0
2005-10-28 11:20:00,40.83,40.9,40.74,40.87,336800.0,26.0024,26.047,25.9451,26.0279,336800.0
2005-10-28 11:25:00,40.87,41.01,40.87,40.97,362400.0,26.0279,26.1171,26.0279,26.0916,362400.0
2005-10-28 11:30:00,40.97,41.02,40.95,40.98,253300.0,26.0916,26.1234,26.0789,26.098,253300.0
2005-10-28 11:35:00,40.98,41.01,40.96,40.99,251500.0,26.098,26.1171,26.0852,26.1043,251500.0
2005-10-28 11:40:00,40.99,41.04,40.98,41.0,195100.0,26.1043,26.1362,26.098,26.1107,195100.0
2005-10-28 11:45:00,41.0,41.01,40.92,40.94,347100.0,26.1107,26.1171,26.0598,26.0725,347100.0
2005-10-28 11:50:00,40.93,41.0,40.8,40.81,267800.0,26.0661,26.1107,25.9833,25.9897,267800.0
2005-10-28 11:55:00,40.81,41.01,40.77,40.97,334000.0,25.9897,26.1171,25.9642,26.0916,334000.0
2005-10-28 12:00:00,40.97,41.01,40.94,40.96,178600.0,26.0916,26.1171,26.0725,26.0852,178600.0
2005-10-28 12:05:00,40.97,41.05,40.96,40.96,216000.0,26.0916,26.1425,26.0852,26.0852,216000.0
2005-10-28 12:10:00,40.95,41.14,40.95,41.07,251200.0,26.0789,26.1999,26.0789,26.1553,251200.0
2005-10-28 12:15:00,41.07,41.11,40.98,41.02,182300.0,26.1553,26.1808,26.098,26.1234,182300.0
2005-10-28 12:20:00,41.02,41.05,40.98,41.03,125000.0,26.1234,26.1425,26.098,26.1298,125000.0
2005-10-28 12:25:00,41.02,41.04,40.98,41.01,146000.0,26.1234,26.1362,26.098,26.1171,146000.0
2005-10-28 12:30:00,41.0,41.03,40.98,41.03,106700.0,26.1107,26.1298,26.098,26.1298,106700.0
2005-10-28 12:35:00,41.03,41.15,41.03,41.11,135500.0,26.1298,26.2062,26.1298,26.1808,135500.0
2005-10-28 12:40:00,41.11,41.14,41.0,41.05,116700.0,26.1808,26.1999,26.1107,26.1425,116700.0
2005-10-28 12:45:00,41.06,41.13,41.04,41.07,172600.0,26.1489,26.1935,26.1362,26.1553,172600.0
2005-10-28 12:50:00,41.08,41.08,41.0,41.0,162200.0,26.1617,26.1617,26.1107,26.1107,162200.0
2005-10-28 12:55:00,41.0,41.04,40.87,40.89,361000.0,26.1107,26.1362,26.0279,26.0407,361000.0
2005-10-28 13:00:00,40.89,40.99,40.87,40.93,190700.0,26.0407,26.1043,26.0279,26.0661,190700.0
2005-10-28 13:05:00,40.93,41.03,40.93,40.97,121300.0,26.0661,26.1298,26.0661,26.0916,121300.0
2005-10-28 13:10:00,40.97,41.05,40.94,40.95,120200.0,26.0916,26.1425,26.0725,26.0789,120200.0
2005-10-28 13:15:00,40.95,40.97,40.85,40.87,192800.0,26.0789,26.0916,26.0152,26.0279,192800.0
2005-10-28 13:20:00,40.86,40.9,40.7,40.75,335600.0,26.0215,26.047,25.9197,25.9515,335600.0
2005-10-28 13:25:00,40.74,40.8,40.69,40.74,271700.0,25.9451,25.9833,25.9133,25.9451,271700.0
2005-10-28 13:30:00,40.76,40.76,40.69,40.74,168300.0,25.9579,25.9579,25.9133,25.9451,168300.0
2005-10-28 13:35:00,40.73,40.79,40.72,40.79,170500.0,25.9388,25.977,25.9324,25.977,170500.0
2005-10-28 13:40:00,40.78,40.78,40.71,40.73,68700.0,25.9706,25.9706,25.926,25.9388,68700.0
2005-10-28 13:45:00,40.73,40.77,40.66,40.74,212000.0,25.9388,25.9642,25.8942,25.9451,212000.0
2005-10-28 13:50:00,40.75,40.85,40.74,40.83,74400.0,25.9515,26.0152,25.9451,26.0024,74400.0
2005-10-28 13:55:00,40.83,41.03,40.82,40.95,178500.0,26.0024,26.1298,25.9961,26.0789,178500.0
2005-10-28 14:00:00,40.96,41.18,40.95,41.07,358400.0,26.0852,26.2253,26.0789,26.1553,358400.0
2005-10-28 14:05:00,41.06,41.09,40.97,41.04,259000.0,26.1489,26.168,26.0916,26.1362,259000.0
2005-10-28 14:10:00,41.04,41.04,40.92,40.95,164800.0,26.1362,26.1362,26.0598,26.0789,164800.0
2005-10-28 14:15:00,40.95,41.0,40.91,40.95,213100.0,26.0789,26.1107,26.0534,26.0789,213100.0
2005-10-28 14:20:00,40.95,41.09,40.92,41.08,166500.0,26.0789,26.168,26.0598,26.1617,166500.0
2005-10-28 14:25:00,41.08,41.1,41.0,41.08,248900.0,26.1617,26.1744,26.1107,26.1617,248900.0
2005-10-28 14:30:00,41.1,41.16,41.08,41.11,222700.0,26.1744,26.2126,26.1617,26.1808,222700.0
2005-10-28 14:35:00,41.11,41.12,40.99,41.0,174700.0,26.1808,26.1871,26.1043,26.1107,174700.0
2005-10-28 14:40:00,40.99,41.05,40.97,41.0,323000.0,26.1043,26.1425,26.0916,26.1107,323000.0
2005-10-28 14:45:00,40.99,41.04,40.98,41.04,352400.0,26.1043,26.1362,26.098,26.1362,352400.0
2005-10-28 14:50:00,41.05,41.15,41.03,41.11,201800.0,26.1425,26.2062,26.1298,26.1808,201800.0
2005-10-28 14:55:00,41.09,41.1,41.01,41.07,158100.0,26.168,26.1744,26.1171,26.1553,158100.0
2005-10-28 15:00:00,41.06,41.1,41.03,41.05,306300.0,26.1489,26.1744,26.1298,26.1425,306300.0
2005-10-28 15:05:00,41.05,41.06,41.0,41.01,260700.0,26.1425,26.1489,26.1107,26.1171,260700.0
2005-10-28 15:10:00,41.0,41.03,40.78,40.8,426800.0,26.1107,26.1298,25.9706,25.9833,426800.0
2005-10-28 15:15:00,40.8,40.85,40.77,40.78,196000.0,25.9833,26.0152,25.9642,25.9706,196000.0
2005-10-28 15:20:00,40.78,40.79,40.58,40.7,463800.0,25.9706,25.977,25.8432,25.9197,463800.0
2005-10-28 15:25:00,40.7,40.79,40.69,40.7,444900.0,25.9197,25.977,25.9133,25.9197,444900.0
2005-10-28 15:30:00,40.71,40.85,40.69,40.79,334700.0,25.926,26.0152,25.9133,25.977,334700.0
2005-10-28 15:35:00,40.78,41.23,40.76,41.2,635200.0,25.9706,26.2572,25.9579,26.2381,635200.0
2005-10-28 15:40:00,41.19,41.33,41.07,41.11,675200.0,26.2317,26.3209,26.1553,26.1808,675200.0
2005-10-28 15:45:00,41.1,41.25,41.06,41.25,392500.0,26.1744,26.2699,26.1489,26.2699,392500.0
2005-10-28 15:50:00,41.25,41.25,41.06,41.1,518500.0,26.2699,26.2699,26.1489,26.1744,518500.0
2005-10-28 15:55:00,41.1,41.2,41.07,41.09,495800.0,26.1744,26.2381,26.1553,26.168,495800.0
2005-10-31 09:30:00,40.65,40.76,40.25,40.3,946100.0,25.8878,25.9579,25.6331,25.6649,946100.0
2005-10-31 09:35:00,40.32,40.68,40.18,40.68,742500.0,25.6776,25.9069,25.5885,25.9069,742500.0
2005-10-31 09:40:00,40.69,40.91,40.63,40.8,506000.0,25.9133,26.0534,25.8751,25.9833,506000.0
2005-10-31 09:45:00,40.8,40.85,40.68,40.76,464200.0,25.9833,26.0152,25.9069,25.9579,464200.0
2005-10-31 09:50:00,40.76,40.8,40.5,40.5,449600.0,25.9579,25.9833,25.7923,25.7923,449600.0
2005-10-31 09:55:00,40.51,40.6,40.46,40.55,462300.0,25.7987,25.856,25.7668,25.8241,462300.0
2005-10-31 10:00:00,40.56,40.67,40.55,40.64,564000.0,25.8305,25.9005,25.8241,25.8814,564000.0
2005-10-31 10:05:00,40.64,40.8,40.54,40.54,434300.0,25.8814,25.9833,25.8178,25.8178,434300.0
2005-10-31 10:10:00,40.55,40.59,40.4,40.45,384600.0,25.8241,25.8496,25.7286,25.7604,384600.0
2005-10-31 10:15:00,40.44,40.47,40.29,40.3,470300.0,25.7541,25.7732,25.6585,25.6649,470300.0
2005-10-31 10:20:00,40.3,40.39,40.13,40.31,1006800.0,25.6649,25.7222,25.5566,25.6713,1006800.0
2005-10-31 10:25:00,40.31,40.46,40.27,40.42,820900.0,25.6713,25.7668,25.6458,25.7413,820900.0
2005-10-31 10:30:00,40.42,40.45,40.31,40.32,512100.0,25.7413,25.7604,25.6713,25.6776,512100.0
2005-10-31 10:35:00,40.32,40.4,40.21,40.24,414000.0,25.6776,25.7286,25.6076,25.6267,414000.0
2005-10-31 10:40:00,40.24,40.45,40.19,40.3,469400.0,25.6267,25.7604,25.5949,25.6649,469400.0
2005-10-31 10:45:00,40.3,40.39,40.3,40.32,337200.0,25.6649,25.7222,25.6649,25.6776,337200.0
2005-10-31 10:50:00,40.33,40.34,40.24,40.25,193400.0,25.684,25.6904,25.6267,25.6331,193400.0
2005-10-31 10:55:00,40.26,40.3,40.25,40.27,136800.0,25.6394,25.6649,25.6331,25.6458,136800.0
2005-10-31 11:00:00,40.27,40.3,40.15,40.16,341600.0,25.6458,25.6649,25.5694,25.5758,341600.0
2005-10-31 11:05:00,40.16,40.16,40.1,40.14,315500.0,25.5758,25.5758,25.5375,25.563,315500.0
2005-10-31 11:10:00,40.14,40.21,40.1,40.21,305600.0,25.563,25.6076,25.5375,25.6076,305600.0
2005-10-31 11:15:00,40.21,40.26,40.17,40.19,262900.0,25.6076,25.6394,25.5821,25.5949,262900.0
2005-10-31 11:20:00,40.19,40.2,40.15,40.2,285900.0,25.5949,25.6012,25.5694,25.6012,285900.0
2005-10-31 11:25:00,40.2,40.21,40.04,40.1,391000.0,25.6012,25.6076,25.4993,25.5375,391000.0
2005-10-31 11:30:00,40.1,40.43,40.06,40.16,471700.0,25.5375,25.7477,25.5121,25.5758,471700.0
2005-10-31 11:35:00,40.15,40.16,40.12,40.12,179400.0,25.5694,25.5758,25.5503,25.5503,179400.0
2005-10-31 11:40:00,40.13,40.25,40.13,40.21,291600.0,25.5566,25.6331,25.5566,25.6076,291600.0
2005-10-31 11:45:00,40.2,40.3,40.18,40.23,250000.0,25.6012,25.6649,25.5885,25.6203,250000.0
2005-10-31 11:50:00,40.23,40.23,40.09,40.18,296000.0,25.6203,25.6203,25.5312,25.5885,296000.0
2005-10-31 11:55:00,40.18,40.2,40.08,40.08,228300.0,25.5885,25.6012,25.5248,25.5248,228300.0
2005-10-31 12:00:00,40.09,40.1,40.01,40.02,212300.0,25.5312,25.5375,25.4802,25.4866,212300.0
2005-10-31 12:05:00,40.02,40.07,39.96,40.02,537700.0,25.4866,25.5184,25.4484,25.4866,537700.0
2005-10-31 12:10:00,40.02,40.03,39.9,39.91,387100.0,25.4866,25.493,25.4102,25.4165,387100.0
2005-10-31 12:15:00,39.9,40.08,39.82,39.9,486700.0,25.4102,25.5248,25.3592,25.4102,486700.0
2005-10-31 12:20:00,39.89,39.93,39.82,39.85,328400.0,25.4038,25.4293,25.3592,25.3783,328400.0
2005-10-31 12:25:00,39.84,39.86,39.66,39.7,520300.0,25.372,25.3847,25.2573,25.2828,520300.0
2005-10-31 12:30:00,39.7,39.7,39.28,39.52,852900.0,25.2828,25.2828,25.0153,25.1682,852900.0
2005-10-31 12:35:00,39.52,39.55,39.4,39.46,702900.0,25.1682,25.1873,25.0918,25.13,702900.0
2005-10-31 12:40:00,39.47,40.08,39.2,39.21,1060600.0,25.1363,25.5248,24.9644,24.9708,1060600.0
2005-10-31 12:45:00,39.2,39.28,39.02,39.14,640100.0,24.9644,25.0153,24.8497,24.9262,640100.0
2005-10-31 12:50:00,39.14,39.16,39.1,39.14,693400.0,24.9262,24.9389,24.9007,24.9262,693400.0
2005-10-31 12:55:00,39.15,39.34,39.12,39.29,812900.0,24.9325,25.0535,24.9134,25.0217,812900.0
2005-10-31 13:00:00,39.28,39.48,39.25,39.37,792500.0,25.0153,25.1427,24.9962,25.0726,792500.0
2005-10-31 13:05:00,39.37,39.37,39.24,39.31,474100.0,25.0726,25.0726,24.9899,25.0344,474100.0
2005-10-31 13:10:00,39.31,39.47,39.3,39.42,444500.0,25.0344,25.1363,25.0281,25.1045,444500.0
2005-10-31 13:15:00,39.42,39.58,39.42,39.52,431200.0,25.1045,25.2064,25.1045,25.1682,431200.0
2005-10-31 13:20:00,39.52,39.61,39.45,39.59,821600.0,25.1682,25.2255,25.1236,25.2128,821600.0
2005-10-31 13:25:00,39.6,39.63,39.54,39.55,563900.0,25.2191,25.2382,25.1809,25.1873,563900.0
2005-10-31 13:30:00,39.55,39.59,39.47,39.56,395500.0,25.1873,25.2128,25.1363,25.1936,395500.0
2005-10-31 13:35:00,39.55,39.62,39.53,39.58,408900.0,25.1873,25.2319,25.1745,25.2064,408900.0
2005-10-31 13:40:00,39.58,39.58,39.49,39.51,298100.0,25.2064,25.2064,25.1491,25.1618,298100.0
2005-10-31 13:45:00,39.51,39.6,39.49,39.55,274100.0,25.1618,25.2191,25.1491,25.1873,274100.0
2005-10-31 13:50:00,39.54,39.6,39.54,39.56,198700.0,25.1809,25.2191,25.1809,25.1936,198700.0
2005-10-31 13:55:00,39.56,39.57,39.52,39.55,310600.0,25.1936,25.2,25.1682,25.1873,310600.0
2005-10-31 14:00:00,39.54,39.55,39.36,39.45,593800.0,25.1809,25.1873,25.0663,25.1236,593800.0
2005-10-31 14:05:00,39.44,39.49,39.37,39.47,276800.0,25.1172,25.1491,25.0726,25.1363,276800.0
2005-10-31 14:10:00,39.46,39.48,39.43,39.45,220700.0,25.13,25.1427,25.1109,25.1236,220700.0
2005-10-31 14:15:00,39.46,39.52,39.44,39.48,276600.0,25.13,25.1682,25.1172,25.1427,276600.0
2005-10-31 14:20:00,39.47,39.48,39.44,39.47,268500.0,25.1363,25.1427,25.1172,25.1363,268500.0
2005-10-31 14:25:00,39.48,39.55,39.46,39.55,286800.0,25.1427,25.1873,25.13,25.1873,286800.0
2005-10-31 14:30:00,39.55,39.55,39.46,39.51,354200.0,25.1873,25.1873,25.13,25.1618,354200.0
2005-10-31 14:35:00,39.51,39.56,39.49,39.5,477600.0,25.1618,25.1936,25.1491,25.1554,477600.0
2005-10-31 14:40:00,39.51,39.57,39.46,39.54,413100.0,25.1618,25.2,25.13,25.1809,413100.0
2005-10-31 14:45:00,39.52,39.56,39.45,39.49,358200.0,25.1682,25.1936,25.1236,25.1491,358200.0
2005-10-31 14:50:00,39.49,39.5,39.44,39.47,248000.0,25.1491,25.1554,25.1172,25.1363,248000.0
2005-10-31 14:55:00,39.47,39.47,39.4,39.42,303400.0,25.1363,25.1363,25.0918,25.1045,303400.0
2005-10-31 15:00:00,39.42,39.48,39.41,39.44,311300.0,25.1045,25.1427,25.0981,25.1172,311300.0
2005-10-31 15:05:00,39.45,39.57,39.44,39.56,406800.0,25.1236,25.2,25.1172,25.1936,406800.0
2005-10-31 15:10:00,39.56,39.57,39.5,39.55,313400.0,25.1936,25.2,25.1554,25.1873,313400.0
2005-10-31 15:15:00,39.55,39.61,39.53,39.58,381400.0,25.1873,25.2255,25.1745,25.2064,381400.0
2005-10-31 15:20:00,39.58,39.6,39.54,39.55,220800.0,25.2064,25.2191,25.1809,25.1873,220800.0
2005-10-31 15:25:00,39.55,39.7,39.53,39.7,321600.0,25.1873,25.2828,25.1745,25.2828,321600.0
2005-10-31 15:30:00,39.7,39.71,39.66,39.7,495900.0,25.2828,25.2892,25.2573,25.2828,495900.0
2005-10-31 15:35:00,39.69,39.74,39.69,39.69,490900.0,25.2764,25.3083,25.2764,25.2764,490900.0
2005-10-31 15:40:00,39.69,39.74,39.68,39.71,425100.0,25.2764,25.3083,25.2701,25.2892,425100.0
2005-10-31 15:45:00,39.71,39.72,39.65,39.65,452600.0,25.2892,25.2955,25.251,25.251,452600.0
2005-10-31 15:50:00,39.65,39.77,39.64,39.7,694500.0,25.251,25.3274,25.2446,25.2828,694500.0
2005-10-31 15:55:00,39.7,39.73,39.63,39.7,908400.0,25.2828,25.3019,25.2382,25.2828,908400.0
2005-11-01 09:30:00,39.86,39.86,39.42,39.55,1674500.0,25.3847,25.3847,25.1045,25.1873,1674500.0
2005-11-01 09:35:00,39.55,39.72,39.47,39.68,572400.0,25.1873,25.2955,25.1363,25.2701,572400.0
2005-11-01 09:40:00,39.69,39.7,39.51,39.53,442300.0,25.2764,25.2828,25.1618,25.1745,442300.0
2005-11-01 09:45:00,39.52,39.59,39.37,39.54,556600.0,25.1682,25.2128,25.0726,25.1809,556600.0
2005-11-01 09:50:00,39.53,39.55,39.25,39.44,426600.0,25.1745,25.1873,24.9962,25.1172,426600.0
2005-11-01 09:55:00,39.45,39.53,39.42,39.5,413000.0,25.1236,25.1745,25.1045,25.1554,413000.0
2005-11-01 10:00:00,39.51,39.52,39.4,39.42,449700.0,25.1618,25.1682,25.0918,25.1045,449700.0
2005-11-01 10:05:00,39.42,39.47,39.41,39.45,342900.0,25.1045,25.1363,25.0981,25.1236,342900.0
2005-11-01 10:10:00,39.45,39.45,39.2,39.22,619400.0,25.1236,25.1236,24.9644,24.9771,619400.0
2005-11-01 10:15:00,39.22,39.27,39.18,39.23,307800.0,24.9771,25.009,24.9516,24.9835,307800.0
2005-11-01 10:20:00,39.23,39.25,39.15,39.18,329200.0,24.9835,24.9962,24.9325,24.9516,329200.0
2005-11-01 10:25:00,39.17,39.35,39.17,39.33,478400.0,24.9453,25.0599,24.9453,25.0472,478400.0
2005-11-01 10:30:00,39.33,39.33,39.22,39.29,366300.0,25.0472,25.0472,24.9771,25.0217,366300.0
2005-11-01 10:35:00,39.29,39.29,39.21,39.26,262700.0,25.0217,25.0217,24.9708,25.0026,262700.0
2005-11-01 10:40:00,39.27,39.37,39.26,39.3,455300.0,25.009,25.0726,25.0026,25.0281,455300.0
2005-11-01 10:45:00,39.3,39.3,39.22,39.25,236300.0,25.0281,25.0281,24.9771,24.9962,236300.0
2005-11-01 10:50:00,39.23,39.24,39.18,39.2,228100.0,24.9835,24.9899,24.9516,24.9644,228100.0
2005-11-01 10:55:00,39.2,39.28,39.16,39.18,196400.0,24.9644,25.0153,24.9389,24.9516,196400.0
2005-11-01 11:00:00,39.18,39.21,39.08,39.1,347300.0,24.9516,24.9708,24.888,24.9007,347300.0
2005-11-01 11:05:00,39.1,39.15,39.08,39.1,169900.0,24.9007,24.9325,24.888,24.9007,169900.0
2005-11-01 11:10:00,39.11,39.17,39.1,39.14,220700.0,24.9071,24.9453,24.9007,24.9262,220700.0
2005-11-01 11:15:00,39.15,39.3,39.14,39.26,218900.0,24.9325,25.0281,24.9262,25.0026,218900.0
2005-11-01 11:20:00,39.27,39.27,39.17,39.17,150700.0,25.009,25.009,24.9453,24.9453,150700.0
2005-11-01 11:25:00,39.17,39.19,39.12,39.14,273800.0,24.9453,24.958,24.9134,24.9262,273800.0
2005-11-01 11:30:00,39.14,39.23,39.14,39.18,336100.0,24.9262,24.9835,24.9262,24.9516,336100.0
2005-11-01 11:35:00,39.19,39.27,39.18,39.25,214300.0,24.958,25.009,24.9516,24.9962,214300.0
2005-11-01 11:40:00,39.25,39.34,39.22,39.31,445800.0,24.9962,25.0535,24.9771,25.0344,445800.0
2005-11-01 11:45:00,39.31,39.42,39.3,39.4,408900.0,25.0344,25.1045,25.0281,25.0918,408900.0
2005-11-01 11:50:00,39.4,39.47,39.39,39.44,340000.0,25.0918,25.1363,25.0854,25.1172,340000.0
2005-11-01 11:55:00,39.44,39.46,39.39,39.43,255300.0,25.1172,25.13,25.0854,25.1109,255300.0
2005-11-01 12:00:00,39.44,39.46,39.4,39.46,175800.0,25.1172,25.13,25.0918,25.13,175800.0
2005-11-01 12:05:00,39.46,39.56,39.45,39.46,375500.0,25.13,25.1936,25.1236,25.13,375500.0
2005-11-01 12:10:00,39.46,39.5,39.43,39.47,184200.0,25.13,25.1554,25.1109,25.1363,184200.0
2005-11-01 12:15:00,39.46,39.47,39.42,39.45,158100.0,25.13,25.1363,25.1045,25.1236,158100.0
2005-11-01 12:20:00,39.44,39.47,39.43,39.43,196900.0,25.1172,25.1363,25.1109,25.1109,196900.0
2005-11-01 12:25:00,39.44,39.45,39.38,39.39,182500.0,25.1172,25.1236,25.079,25.0854,182500.0
2005-11-01 12:30:00,39.39,39.39,39.31,39.36,116600.0,25.0854,25.0854,25.0344,25.0663,116600.0
2005-11-01 12:35:00,39.35,39.45,39.35,39.45,160800.0,25.0599,25.1236,25.0599,25.1236,160800.0
2005-11-01 12:40:00,39.45,39.45,39.44,39.44,81000.0,25.1236,25.1236,25.1172,25.1172,81000.0
2005-11-01 12:45:00,39.43,39.45,39.41,39.45,127300.0,25.1109,25.1236,25.0981,25.1236,127300.0
2005-11-01 12:50:00,39.44,39.46,39.4,39.42,304500.0,25.1172,25.13,25.0918,25.1045,304500.0
2005-11-01 12:55:00,39.42,39.45,39.42,39.45,182500.0,25.1045,25.1236,25.1045,25.1236,182500.0
2005-11-01 13:00:00,39.46,39.48,39.43,39.47,287400.0,25.13,25.1427,25.1109,25.1363,287400.0
2005-11-01 13:05:00,39.47,39.52,39.47,39.48,178600.0,25.1363,25.1682,25.1363,25.1427,178600.0
2005-11-01 13:10:00,39.47,39.49,39.45,39.47,57100.0,25.1363,25.1491,25.1236,25.1363,57100.0
2005-11-01 13:15:00,39.47,39.48,39.46,39.48,98800.0,25.1363,25.1427,25.13,25.1427,98800.0
2005-11-01 13:20:00,39.48,39.51,39.47,39.5,152500.0,25.1427,25.1618,25.1363,25.1554,152500.0
2005-11-01 13:25:00,39.5,39.54,39.49,39.5,209100.0,25.1554,25.1809,25.1491,25.1554,209100.0
2005-11-01 13:30:00,39.5,39.5,39.46,39.46,112700.0,25.1554,25.1554,25.13,25.13,112700.0
2005-11-01 13:35:00,39.48,39.48,39.44,39.48,131900.0,25.1427,25.1427,25.1172,25.1427,131900.0
2005-11-01 13:40:00,39.48,39.48,39.47,39.48,280700.0,25.1427,25.1427,25.1363,25.1427,280700.0
2005-11-01 13:45:00,39.49,39.49,39.47,39.47,186300.0,25.1491,25.1491,25.1363,25.1363,186300.0
2005-11-01 13:50:00,39.48,39.49,39.47,39.49,163200.0,25.1427,25.1491,25.1363,25.1491,163200.0
2005-11-01 13:55:00,39.48,39.5,39.47,39.49,112000.0,25.1427,25.1554,25.1363,25.1491,112000.0
2005-11-01 14:00:00,39.5,39.5,39.48,39.49,124900.0,25.1554,25.1554,25.1427,25.1491,124900.0
2005-11-01 14:05:00,39.49,39.52,39.48,39.52,237500.0,25.1491,25.1682,25.1427,25.1682,237500.0
2005-11-01 14:10:00,39.51,39.53,39.5,39.52,173900.0,25.1618,25.1745,25.1554,25.1682,173900.0
2005-11-01 14:15:00,39.51,39.53,39.47,39.48,463800.0,25.1618,25.1745,25.1363,25.1427,463800.0
2005-11-01 14:20:00,39.49,39.57,39.48,39.52,561200.0,25.1491,25.2,25.1427,25.1682,561200.0
2005-11-01 14:25:00,39.52,39.55,39.48,39.52,278700.0,25.1682,25.1873,25.1427,25.1682,278700.0
2005-11-01 14:30:00,39.52,39.55,39.49,39.49,312400.0,25.1682,25.1873,25.1491,25.1491,312400.0
2005-11-01 14:35:00,39.5,39.52,39.44,39.51,207000.0,25.1554,25.1682,25.1172,25.1618,207000.0
2005-11-01 14:40:00,39.52,39.53,39.45,39.46,167900.0,25.1682,25.1745,25.1236,25.13,167900.0
2005-11-01 14:45:00,39.47,39.47,39.39,39.44,306900.0,25.1363,25.1363,25.0854,25.1172,306900.0
2005-11-01 14:50:00,39.45,39.45,39.39,39.41,155900.0,25.1236,25.1236,25.0854,25.0981,155900.0
2005-11-01 14:55:00,39.41,39.44,39.36,39.36,305700.0,25.0981,25.1172,25.0663,25.0663,305700.0
2005-11-01 15:00:00,39.37,39.4,39.31,39.31,691500.0,25.0726,25.0918,25.0344,25.0344,691500.0
2005-11-01 15:05:00,39.31,39.31,39.19,39.2,490900.0,25.0344,25.0344,24.958,24.9644,490900.0
2005-11-01 15:10:00,39.19,39.25,39.17,39.25,324600.0,24.958,24.9962,24.9453,24.9962,324600.0
2005-11-01 15:15:00,39.25,39.4,39.25,39.36,182400.0,24.9962,25.0918,24.9962,25.0663,182400.0
2005-11-01 15:20:00,39.35,39.48,39.35,39.45,387100.0,25.0599,25.1427,25.0599,25.1236,387100.0
2005-11-01 15:25:00,39.45,39.5,39.4,39.43,215400.0,25.1236,25.1554,25.0918,25.1109,215400.0
2005-11-01 15:30:00,39.43,39.45,39.4,39.45,250700.0,25.1109,25.1236,25.0918,25.1236,250700.0
2005-11-01 15:35:00,39.45,39.45,39.4,39.42,436600.0,25.1236,25.1236,25.0918,25.1045,436600.0
2005-11-01 15:40:00,39.42,39.47,39.41,39.45,434600.0,25.1045,25.1363,25.0981,25.1236,434600.0
2005-11-01 15:45:00,39.45,39.49,39.44,39.48,349800.0,25.1236,25.1491,25.1172,25.1427,349800.0
2005-11-01 15:50:00,39.48,39.49,39.43,39.46,604900.0,25.1427,25.1491,25.1109,25.13,604900.0
2005-11-01 15:55:00,39.47,39.5,39.43,39.46,598600.0,25.1363,25.1554,25.1109,25.13,598600.0
2005-11-02 09:30:00,39.62,39.67,39.4,39.53,564300.0,25.2319,25.2637,25.0918,25.1745,564300.0
2005-11-02 09:35:00,39.53,39.56,39.49,39.5,456400.0,25.1745,25.1936,25.1491,25.1554,456400.0
2005-11-02 09:40:00,39.5,39.54,39.47,39.52,297900.0,25.1554,25.1809,25.1363,25.1682,297900.0
2005-11-02 09:45:00,39.52,39.54,39.36,39.39,365000.0,25.1682,25.1809,25.0663,25.0854,365000.0
2005-11-02 09:50:00,39.4,39.41,39.29,39.39,287600.0,25.0918,25.0981,25.0217,25.0854,287600.0
2005-11-02 09:55:00,39.4,39.52,39.4,39.47,929600.0,25.0918,25.1682,25.0918,25.1363,929600.0
2005-11-02 10:00:00,39.47,39.49,39.39,39.4,483400.0,25.1363,25.1491,25.0854,25.0918,483400.0
2005-11-02 10:05:00,39.4,39.44,39.35,39.38,410100.0,25.0918,25.1172,25.0599,25.079,410100.0
2005-11-02 10:10:00,39.37,39.37,39.2,39.23,460100.0,25.0726,25.0726,24.9644,24.9835,460100.0
2005-11-02 10:15:00,39.23,39.3,39.12,39.22,277200.0,24.9835,25.0281,24.9134,24.9771,277200.0
2005-11-02 10:20:00,39.22,39.25,39.17,39.23,188500.0,24.9771,24.9962,24.9453,24.9835,188500.0
2005-11-02 10:25:00,39.25,39.29,39.2,39.21,139700.0,24.9962,25.0217,24.9644,24.9708,139700.0
2005-11-02 10:30:00,39.21,39.31,39.2,39.23,189400.0,24.9708,25.0344,24.9644,24.9835,189400.0
2005-11-02 10:35:00,39.23,39.36,39.22,39.3,326000.0,24.9835,25.0663,24.9771,25.0281,326000.0
2005-11-02 10:40:00,39.3,39.4,39.28,39.36,392400.0,25.0281,25.0918,25.0153,25.0663,392400.0
2005-11-02 10:45:00,39.37,39.62,39.37,39.58,534400.0,25.0726,25.2319,25.0726,25.2064,534400.0
2005-11-02 10:50:00,39.57,39.6,39.48,39.54,465000.0,25.2,25.2191,25.1427,25.1809,465000.0
2005-11-02 10:55:00,39.54,39.58,39.49,39.58,449000.0,25.1809,25.2064,25.1491,25.2064,449000.0
2005-11-02 11:00:00,39.59,39.76,39.56,39.6,398500.0,25.2128,25.321,25.1936,25.2191,398500.0
2005-11-02 11:05:00,39.59,39.68,39.58,39.68,395500.0,25.2128,25.2701,25.2064,25.2701,395500.0
2005-11-02 11:10:00,39.68,39.97,39.66,39.97,537700.0,25.2701,25.4548,25.2573,25.4548,537700.0
2005-11-02 11:15:00,39.97,40.08,39.79,40.04,681100.0,25.4548,25.5248,25.3401,25.4993,681100.0
2005-11-02 11:20:00,40.04,40.27,40.01,40.26,423300.0,25.4993,25.6458,25.4802,25.6394,423300.0
2005-11-02 11:25:00,40.27,40.38,40.12,40.13,414100.0,25.6458,25.7159,25.5503,25.5566,414100.0
2005-11-02 11:30:00,40.13,40.19,40.13,40.18,237000.0,25.5566,25.5949,25.5566,25.5885,237000.0
2005-11-02 11:35:00,40.18,40.18,40.04,40.16,366700.0,25.5885,25.5885,25.4993,25.5758,366700.0
2005-11-02 11:40:00,40.16,40.24,40.09,40.11,254300.0,25.5758,25.6267,25.5312,25.5439,254300.0
2005-11-02 11:45:00,40.12,40.12,40.04,40.07,210400.0,25.5503,25.5503,25.4993,25.5184,210400.0
2005-11-02 11:50:00,40.07,40.09,39.99,40.09,185100.0,25.5184,25.5312,25.4675,25.5312,185100.0
2005-11-02 11:55:00,40.09,40.2,40.08,40.16,214500.0,25.5312,25.6012,25.5248,25.5758,214500.0
2005-11-02 12:00:00,40.18,40.22,40.15,40.15,202400.0,25.5885,25.614,25.5694,25.5694,202400.0
2005-11-02 12:05:00,40.16,40.16,40.1,40.16,207600.0,25.5758,25.5758,25.5375,25.5758,207600.0
2005-11-02 12:10:00,40.16,40.2,40.15,40.18,159900.0,25.5758,25.6012,25.5694,25.5885,159900.0
2005-11-02 12:15:00,40.19,40.19,40.1,40.15,218800.0,25.5949,25.5949,25.5375,25.5694,218800.0
2005-11-02 12:20:00,40.15,40.17,40.11,40.14,144100.0,25.5694,25.5821,25.5439,25.563,144100.0
2005-11-02 12:25:00,40.13,40.17,40.13,40.16,87500.0,25.5566,25.5821,25.5566,25.5758,87500.0
2005-11-02 12:30:00,40.15,40.16,40.1,40.13,99100.0,25.5694,25.5758,25.5375,25.5566,99100.0
2005-11-02 12:35:00,40.13,40.16,40.11,40.12,131600.0,25.5566,25.5758,25.5439,25.5503,131600.0
2005-11-02 12:40:00,40.12,40.17,40.1,40.15,109000.0,25.5503,25.5821,25.5375,25.5694,109000.0
2005-11-02 12:45:00,40.15,40.28,40.11,40.27,219100.0,25.5694,25.6522,25.5439,25.6458,219100.0
2005-11-02 12:50:00,40.28,40.49,40.25,40.48,346900.0,25.6522,25.7859,25.6331,25.7795,346900.0
2005-11-02 12:55:00,40.48,40.64,40.47,40.53,335600.0,25.7795,25.8814,25.7732,25.8114,335600.0
2005-11-02 13:00:00,40.53,40.53,40.44,40.47,198900.0,25.8114,25.8114,25.7541,25.7732,198900.0
2005-11-02 13:05:00,40.46,40.47,40.37,40.38,132300.0,25.7668,25.7732,25.7095,25.7159,132300.0
2005-11-02 13:10:00,40.37,40.47,40.32,40.41,229700.0,25.7095,25.7732,25.6776,25.735,229700.0
2005-11-02 13:15:00,40.41,40.46,40.4,40.43,137200.0,25.735,25.7668,25.7286,25.7477,137200.0
2005-11-02 13:20:00,40.43,40.45,40.15,40.42,141400.0,25.7477,25.7604,25.5694,25.7413,141400.0
2005-11-02 13:25:00,40.42,40.44,40.38,40.39,108800.0,25.7413,25.7541,25.7159,25.7222,108800.0
2005-11-02 13:30:00,40.39,40.4,40.33,40.37,231700.0,25.7222,25.7286,25.684,25.7095,231700.0
2005-11-02 13:35:00,40.37,40.37,40.34,40.35,97400.0,25.7095,25.7095,25.6904,25.6968,97400.0
2005-11-02 13:40:00,40.34,40.38,40.3,40.37,168900.0,25.6904,25.7159,25.6649,25.7095,168900.0
2005-11-02 13:45:00,40.36,40.4,40.35,40.4,183600.0,25.7031,25.7286,25.6968,25.7286,183600.0
2005-11-02 13:50:00,40.4,40.42,40.39,40.42,163500.0,25.7286,25.7413,25.7222,25.7413,163500.0
2005-11-02 13:55:00,40.42,40.44,40.38,40.39,168200.0,25.7413,25.7541,25.7159,25.7222,168200.0
2005-11-02 14:00:00,40.4,40.5,40.38,40.48,299500.0,25.7286,25.7923,25.7159,25.7795,299500.0
2005-11-02 14:05:00,40.49,40.5,40.28,40.28,244000.0,25.7859,25.7923,25.6522,25.6522,244000.0
2005-11-02 14:10:00,40.28,40.3,40.23,40.25,466200.0,25.6522,25.6649,25.6203,25.6331,466200.0
2005-11-02 14:15:00,40.24,40.24,40.11,40.12,265500.0,25.6267,25.6267,25.5439,25.5503,265500.0
2005-11-02 14:20:00,40.11,40.12,40.1,40.11,187000.0,25.5439,25.5503,25.5375,25.5439,187000.0
2005-11-02 14:25:00,40.1,40.23,40.1,40.21,305400.0,25.5375,25.6203,25.5375,25.6076,305400.0
2005-11-02 14:30:00,40.21,40.25,40.2,40.23,206600.0,25.6076,25.6331,25.6012,25.6203,206600.0
2005-11-02 14:35:00,40.23,40.32,40.21,40.32,255400.0,25.6203,25.6776,25.6076,25.6776,255400.0
2005-11-02 14:40:00,40.31,40.5,40.3,40.42,345200.0,25.6713,25.7923,25.6649,25.7413,345200.0
2005-11-02 14:45:00,40.42,40.46,40.36,40.41,204000.0,25.7413,25.7668,25.7031,25.735,204000.0
2005-11-02 14:50:00,40.4,40.4,40.23,40.26,307000.0,25.7286,25.7286,25.6203,25.6394,307000.0
2005-11-02 14:55:00,40.25,40.28,40.16,40.2,237400.0,25.6331,25.6522,25.5758,25.6012,237400.0
2005-11-02 15:00:00,40.2,40.4,40.17,40.33,378500.0,25.6012,25.7286,25.5821,25.684,378500.0
2005-11-02 15:05:00,40.33,40.37,40.28,40.35,171300.0,25.684,25.7095,25.6522,25.6968,171300.0
2005-11-02 15:10:00,40.35,40.41,40.33,40.36,214600.0,25.6968,25.735,25.684,25.7031,214600.0
2005-11-02 15:15:00,40.36,40.37,40.32,40.37,186400.0,25.7031,25.7095,25.6776,25.7095,186400.0
2005-11-02 15:20:00,40.37,40.5,40.37,40.45,248100.0,25.7095,25.7923,25.7095,25.7604,248100.0
2005-11-02 15:25:00,40.45,40.45,40.3,40.37,191700.0,25.7604,25.7604,25.6649,25.7095,191700.0
2005-11-02 15:30:00,40.37,40.39,40.25,40.3,336300.0,25.7095,25.7222,25.6331,25.6649,336300.0
2005-11-02 15:35:00,40.3,40.31,40.24,40.26,321600.0,25.6649,25.6713,25.6267,25.6394,321600.0
2005-11-02 15:40:00,40.27,40.32,40.24,40.31,284600.0,25.6458,25.6776,25.6267,25.6713,284600.0
2005-11-02 15:45:00,40.33,40.42,40.26,40.37,461200.0,25.684,25.7413,25.6394,25.7095,461200.0
2005-11-02 15:50:00,40.36,40.41,40.33,40.39,404600.0,25.7031,25.735,25.684,25.7222,404600.0
2005-11-02 15:55:00,40.39,40.4,40.32,40.39,646000.0,25.7222,25.7286,25.6776,25.7222,646000.0
2005-11-03 09:30:00,42.73,43.3,42.62,43.14,3122200.0,27.2124,27.5755,27.1424,27.4736,3122200.0
2005-11-03 09:35:00,43.08,43.17,42.88,42.89,1584400.0,27.4353,27.4927,27.308,27.3143,1584400.0
2005-11-03 09:40:00,42.89,43.0,42.7,42.98,1781400.0,27.3143,27.3844,27.1933,27.3717,1781400.0
2005-11-03 09:45:00,42.99,43.11,42.91,43.05,1050300.0,27.378,27.4545,27.3271,27.4162,1050300.0
2005-11-03 09:50:00,43.05,43.08,42.84,42.86,1418200.0,27.4162,27.4353,27.2825,27.2952,1418200.0
2005-11-03 09:55:00,42.86,42.92,42.79,42.81,586900.0,27.2952,27.3335,27.2507,27.2634,586900.0
2005-11-03 10:00:00,42.82,42.88,42.52,42.65,1032500.0,27.2698,27.308,27.0787,27.1615,1032500.0
2005-11-03 10:05:00,42.65,42.79,42.56,42.79,695000.0,27.1615,27.2507,27.1042,27.2507,695000.0
2005-11-03 10:10:00,42.79,42.88,42.72,42.77,620500.0,27.2507,27.308,27.2061,27.2379,620500.0
2005-11-03 10:15:00,42.78,42.85,42.69,42.77,605000.0,27.2443,27.2889,27.187,27.2379,605000.0
2005-11-03 10:20:00,42.77,42.9,42.75,42.83,580000.0,27.2379,27.3207,27.2252,27.2761,580000.0
2005-11-03 10:25:00,42.83,43.1,42.82,43.01,1086700.0,27.2761,27.4481,27.2698,27.3908,1086700.0
2005-11-03 10:30:00,43.01,43.24,42.98,43.15,1070400.0,27.3908,27.5372,27.3717,27.4799,1070400.0
2005-11-03 10:35:00,43.16,43.24,43.1,43.18,1099600.0,27.4863,27.5372,27.4481,27.499,1099600.0
2005-11-03 10:40:00,43.18,43.24,43.09,43.16,651600.0,27.499,27.5372,27.4417,27.4863,651600.0
2005-11-03 10:45:00,43.16,43.17,43.01,43.16,440000.0,27.4863,27.4927,27.3908,27.4863,440000.0
2005-11-03 10:50:00,43.15,43.37,43.12,43.36,509000.0,27.4799,27.62,27.4608,27.6137,509000.0
2005-11-03 10:55:00,43.35,43.45,43.3,43.39,464200.0,27.6073,27.671,27.5755,27.6328,464200.0
2005-11-03 11:00:00,43.38,43.55,43.38,43.55,524300.0,27.6264,27.7347,27.6264,27.7347,524300.0
2005-11-03 11:05:00,43.55,43.63,43.38,43.49,718700.0,27.7347,27.7856,27.6264,27.6965,718700.0
2005-11-03 11:10:00,43.49,43.64,43.49,43.63,401600.0,27.6965,27.792,27.6965,27.7856,401600.0
2005-11-03 11:15:00,43.63,43.68,43.57,43.61,521100.0,27.7856,27.8175,27.7474,27.7729,521100.0
2005-11-03 11:20:00,43.59,43.63,43.55,43.59,396200.0,27.7601,27.7856,27.7347,27.7601,396200.0
2005-11-03 11:25:00,43.6,43.62,43.55,43.6,349800.0,27.7665,27.7792,27.7347,27.7665,349800.0
2005-11-03 11:30:00,43.59,43.65,43.56,43.6,601800.0,27.7601,27.7983,27.741,27.7665,601800.0
2005-11-03 11:35:00,43.6,43.64,43.55,43.6,261900.0,27.7665,27.792,27.7347,27.7665,261900.0
2005-11-03 11:40:00,43.61,43.61,43.34,43.5,561300.0,27.7729,27.7729,27.6009,27.7028,561300.0
2005-11-03 11:45:00,43.5,43.55,43.45,43.5,347300.0,27.7028,27.7347,27.671,27.7028,347300.0
2005-11-03 11:50:00,43.5,43.56,43.45,43.54,390500.0,27.7028,27.741,27.671,27.7283,390500.0
2005-11-03 11:55:00,43.54,43.61,43.54,43.54,382000.0,27.7283,27.7729,27.7283,27.7283,382000.0
2005-11-03 12:00:00,43.54,43.62,43.54,43.59,208300.0,27.7283,27.7792,27.7283,27.7601,208300.0
2005-11-03 12:05:00,43.59,43.7,43.59,43.7,313300.0,27.7601,27.8302,27.7601,27.8302,313300.0
2005-11-03 12:10:00,43.7,43.7,43.64,43.66,294300.0,27.8302,27.8302,27.792,27.8047,294300.0
2005-11-03 12:15:00,43.66,43.66,43.58,43.63,327500.0,27.8047,27.8047,27.7538,27.7856,327500.0
2005-11-03 12:20:00,43.63,43.7,43.6,43.61,197100.0,27.7856,27.8302,27.7665,27.7729,197100.0
2005-11-03 12:25:00,43.62,43.65,43.61,43.64,142800.0,27.7792,27.7983,27.7729,27.792,142800.0
2005-11-03 12:30:00,43.64,43.75,43.63,43.71,295400.0,27.792,27.862,27.7856,27.8366,295400.0
2005-11-03 12:35:00,43.72,43.82,43.69,43.76,395100.0,27.8429,27.9066,27.8238,27.8684,395100.0
2005-11-03 12:40:00,43.77,43.77,43.62,43.69,456800.0,27.8748,27.8748,27.7792,27.8238,456800.0
2005-11-03 12:45:00,43.7,43.7,43.59,43.64,201500.0,27.8302,27.8302,27.7601,27.792,201500.0
2005-11-03 12:50:00,43.64,43.7,43.64,43.69,284200.0,27.792,27.8302,27.792,27.8238,284200.0
2005-11-03 12:55:00,43.69,43.71,43.68,43.69,121700.0,27.8238,27.8366,27.8175,27.8238,121700.0
2005-11-03 13:00:00,43.7,43.89,43.69,43.82,493700.0,27.8302,27.9512,27.8238,27.9066,493700.0
2005-11-03 13:05:00,43.83,43.95,43.77,43.94,401600.0,27.913,27.9894,27.8748,27.983,401600.0
2005-11-03 13:10:00,43.93,44.03,43.88,44.01,426200.0,27.9767,28.0404,27.9448,28.0276,426200.0
2005-11-03 13:15:00,44.01,44.04,43.85,43.91,385500.0,28.0276,28.0467,27.9257,27.9639,385500.0
2005-11-03 13:20:00,43.92,44.04,43.91,43.99,279800.0,27.9703,28.0467,27.9639,28.0149,279800.0
2005-11-03 13:25:00,44.0,44.03,43.9,43.94,217600.0,28.0212,28.0404,27.9576,27.983,217600.0
2005-11-03 13:30:00,43.93,43.94,43.77,43.81,330500.0,27.9767,27.983,27.8748,27.9002,330500.0
2005-11-03 13:35:00,43.81,43.91,43.8,43.85,230700.0,27.9002,27.9639,27.8939,27.9257,230700.0
2005-11-03 13:40:00,43.84,43.9,43.83,43.83,251400.0,27.9193,27.9576,27.913,27.913,251400.0
2005-11-03 13:45:00,43.84,43.85,43.7,43.8,258700.0,27.9193,27.9257,27.8302,27.8939,258700.0
2005-11-03 13:50:00,43.79,43.86,43.71,43.84,197800.0,27.8875,27.9321,27.8366,27.9193,197800.0
2005-11-03 13:55:00,43.84,44.0,43.8,43.96,239300.0,27.9193,28.0212,27.8939,27.9958,239300.0
2005-11-03 14:00:00,43.95,44.0,43.93,43.99,232300.0,27.9894,28.0212,27.9767,28.0149,232300.0
2005-11-03 14:05:00,43.99,44.06,43.97,44.0,361500.0,28.0149,28.0595,28.0021,28.0212,361500.0
2005-11-03 14:10:00,44.0,44.01,43.94,43.98,318900.0,28.0212,28.0276,27.983,28.0085,318900.0
2005-11-03 14:15:00,43.98,44.0,43.88,43.91,359500.0,28.0085,28.0212,27.9448,27.9639,359500.0
2005-11-03 14:20:00,43.9,43.95,43.76,43.8,275300.0,27.9576,27.9894,27.8684,27.8939,275300.0
2005-11-03 14:25:00,43.79,43.8,43.49,43.68,373600.0,27.8875,27.8939,27.6965,27.8175,373600.0
2005-11-03 14:30:00,43.68,43.77,43.59,43.59,161900.0,27.8175,27.8748,27.7601,27.7601,161900.0
2005-11-03 14:35:00,43.59,43.67,43.33,43.41,347800.0,27.7601,27.8111,27.5946,27.6455,347800.0
2005-11-03 14:40:00,43.41,43.59,43.4,43.57,277200.0,27.6455,27.7601,27.6391,27.7474,277200.0
2005-11-03 14:45:00,43.57,43.74,43.55,43.66,243500.0,27.7474,27.8557,27.7347,27.8047,243500.0
2005-11-03 14:50:00,43.66,43.8,43.59,43.76,170100.0,27.8047,27.8939,27.7601,27.8684,170100.0
2005-11-03 14:55:00,43.77,43.79,43.66,43.78,154000.0,27.8748,27.8875,27.8047,27.8811,154000.0
2005-11-03 15:00:00,43.78,43.85,43.64,43.67,262200.0,27.8811,27.9257,27.792,27.8111,262200.0
2005-11-03 15:05:00,43.68,43.87,43.65,43.87,299300.0,27.8175,27.9385,27.7983,27.9385,299300.0
2005-11-03 15:10:00,43.88,43.99,43.87,43.97,421200.0,27.9448,28.0149,27.9385,28.0021,421200.0
2005-11-03 15:15:00,43.97,44.04,43.97,44.0,566300.0,28.0021,28.0467,28.0021,28.0212,566300.0
2005-11-03 15:20:00,44.0,44.17,43.97,44.12,618400.0,28.0212,28.1295,28.0021,28.0977,618400.0
2005-11-03 15:25:00,44.11,44.3,44.05,44.3,584200.0,28.0913,28.2123,28.0531,28.2123,584200.0
2005-11-03 15:30:00,44.3,44.43,44.2,44.41,654900.0,28.2123,28.2951,28.1486,28.2824,654900.0
2005-11-03 15:35:00,44.42,44.46,44.18,44.23,580600.0,28.2887,28.3142,28.1359,28.1677,580600.0
2005-11-03 15:40:00,44.22,44.27,44.12,44.15,481000.0,28.1614,28.1932,28.0977,28.1168,481000.0
2005-11-03 15:45:00,44.15,44.3,44.07,44.23,741400.0,28.1168,28.2123,28.0658,28.1677,741400.0
2005-11-03 15:50:00,44.23,44.35,44.16,44.24,736000.0,28.1677,28.2441,28.1231,28.1741,736000.0
2005-11-03 15:55:00,44.23,44.25,44.08,44.12,876000.0,28.1677,28.1805,28.0722,28.0977,876000.0
2005-11-04 09:30:00,44.38,44.88,44.26,44.78,912000.0,28.2632,28.5817,28.1868,28.518,912000.0
2005-11-04 09:35:00,44.78,44.86,44.39,44.49,602000.0,28.518,28.5689,28.2696,28.3333,602000.0
2005-11-04 09:40:00,44.48,44.57,44.48,44.57,184100.0,28.3269,28.3842,28.3269,28.3842,184100.0
2005-11-04 09:45:00,44.57,44.87,44.42,44.69,610200.0,28.3842,28.5753,28.2887,28.4607,610200.0
2005-11-04 09:50:00,44.66,44.7,44.31,44.37,498700.0,28.4416,28.467,28.2187,28.2569,498700.0
2005-11-04 09:55:00,44.37,44.41,44.2,44.36,414800.0,28.2569,28.2824,28.1486,28.2505,414800.0
2005-11-04 10:00:00,44.35,44.5,44.31,44.47,315300.0,28.2441,28.3397,28.2187,28.3206,315300.0
2005-11-04 10:05:00,44.47,44.5,44.3,44.31,337300.0,28.3206,28.3397,28.2123,28.2187,337300.0
2005-11-04 10:10:00,44.32,44.32,43.95,44.07,416200.0,28.225,28.225,27.9894,28.0658,416200.0
2005-11-04 10:15:00,44.07,44.1,43.77,43.81,413900.0,28.0658,28.0849,27.8748,27.9002,413900.0
2005-11-04 10:20:00,43.79,44.33,43.79,43.88,623300.0,27.8875,28.2314,27.8875,27.9448,623300.0
2005-11-04 10:25:00,43.88,43.94,43.75,43.78,334100.0,27.9448,27.983,27.862,27.8811,334100.0
2005-11-04 10:30:00,43.77,43.83,43.71,43.73,343400.0,27.8748,27.913,27.8366,27.8493,343400.0
2005-11-04 10:35:00,43.74,43.76,43.5,43.5,589100.0,27.8557,27.8684,27.7028,27.7028,589100.0
2005-11-04 10:40:00,43.5,43.68,43.44,43.51,377000.0,27.7028,27.8175,27.6646,27.7092,377000.0
2005-11-04 10:45:00,43.51,43.61,43.47,43.53,252100.0,27.7092,27.7729,27.6837,27.7219,252100.0
2005-11-04 10:50:00,43.53,43.67,43.48,43.66,222600.0,27.7219,27.8111,27.6901,27.8047,222600.0
2005-11-04 10:55:00,43.67,43.78,43.63,43.74,341200.0,27.8111,27.8811,27.7856,27.8557,341200.0
2005-11-04 11:00:00,43.74,43.86,43.71,43.85,218000.0,27.8557,27.9321,27.8366,27.9257,218000.0
2005-11-04 11:05:00,43.86,43.95,43.82,43.83,153100.0,27.9321,27.9894,27.9066,27.913,153100.0
2005-11-04 11:10:00,43.83,43.95,43.76,43.83,164400.0,27.913,27.9894,27.8684,27.913,164400.0
2005-11-04 11:15:00,43.82,43.95,43.81,43.91,102000.0,27.9066,27.9894,27.9002,27.9639,102000.0
2005-11-04 11:20:00,43.92,43.95,43.9,43.93,115300.0,27.9703,27.9894,27.9576,27.9767,115300.0
2005-11-04 11:25:00,43.93,44.04,43.93,43.98,259100.0,27.9767,28.0467,27.9767,28.0085,259100.0
2005-11-04 11:30:00,43.98,43.98,43.75,43.8,201300.0,28.0085,28.0085,27.862,27.8939,201300.0
2005-11-04 11:35:00,43.8,43.81,43.69,43.79,208900.0,27.8939,27.9002,27.8238,27.8875,208900.0
2005-11-04 11:40:00,43.8,43.8,43.6,43.62,170300.0,27.8939,27.8939,27.7665,27.7792,170300.0
2005-11-04 11:45:00,43.63,43.84,43.62,43.77,205400.0,27.7856,27.9193,27.7792,27.8748,205400.0
2005-11-04 11:50:00,43.76,43.82,43.73,43.74,75400.0,27.8684,27.9066,27.8493,27.8557,75400.0
2005-11-04 11:55:00,43.74,43.89,43.73,43.84,119900.0,27.8557,27.9512,27.8493,27.9193,119900.0
2005-11-04 12:00:00,43.84,43.91,43.78,43.78,181000.0,27.9193,27.9639,27.8811,27.8811,181000.0
2005-11-04 12:05:00,43.78,43.82,43.75,43.78,85700.0,27.8811,27.9066,27.862,27.8811,85700.0
2005-11-04 12:10:00,43.78,43.82,43.76,43.78,113300.0,27.8811,27.9066,27.8684,27.8811,113300.0
2005-11-04 12:15:00,43.77,43.8,43.71,43.77,68900.0,27.8748,27.8939,27.8366,27.8748,68900.0
2005-11-04 12:20:00,43.77,43.85,43.74,43.84,91900.0,27.8748,27.9257,27.8557,27.9193,91900.0
2005-11-04 12:25:00,43.84,43.86,43.78,43.81,95400.0,27.9193,27.9321,27.8811,27.9002,95400.0
2005-11-04 12:30:00,43.81,43.81,43.76,43.79,54200.0,27.9002,27.9002,27.8684,27.8875,54200.0
2005-11-04 12:35:00,43.79,43.8,43.79,43.8,15000.0,27.8875,27.8939,27.8875,27.8939,15000.0
2005-11-04 12:40:00,43.8,43.9,43.79,43.9,109800.0,27.8939,27.9576,27.8875,27.9576,109800.0
2005-11-04 12:45:00,43.9,43.9,43.84,43.87,82100.0,27.9576,27.9576,27.9193,27.9385,82100.0
2005-11-04 12:50:00,43.87,43.95,43.87,43.87,70200.0,27.9385,27.9894,27.9385,27.9385,70200.0
2005-11-04 12:55:00,43.87,43.94,43.87,43.89,44700.0,27.9385,27.983,27.9385,27.9512,44700.0
2005-11-04 13:00:00,43.88,43.91,43.87,43.88,46500.0,27.9448,27.9639,27.9385,27.9448,46500.0
2005-11-04 13:05:00,43.88,43.9,43.86,43.87,58800.0,27.9448,27.9576,27.9321,27.9385,58800.0
2005-11-04 13:10:00,43.88,43.88,43.75,43.81,75700.0,27.9448,27.9448,27.862,27.9002,75700.0
2005-11-04 13:15:00,43.81,43.83,43.75,43.77,36300.0,27.9002,27.913,27.862,27.8748,36300.0
2005-11-04 13:20:00,43.77,43.82,43.74,43.81,31300.0,27.8748,27.9066,27.8557,27.9002,31300.0
2005-11-04 13:25:00,43.82,43.95,43.82,43.93,98900.0,27.9066,27.9894,27.9066,27.9767,98900.0
2005-11-04 13:30:00,43.93,43.95,43.89,43.91,54600.0,27.9767,27.9894,27.9512,27.9639,54600.0
2005-11-04 13:35:00,43.91,43.93,43.85,43.86,41400.0,27.9639,27.9767,27.9257,27.9321,41400.0
2005-11-04 13:40:00,43.87,43.9,43.8,43.87,65900.0,27.9385,27.9576,27.8939,27.9385,65900.0
2005-11-04 13:45:00,43.87,43.9,43.81,43.83,57300.0,27.9385,27.9576,27.9002,27.913,57300.0
2005-11-04 13:50:00,43.82,43.88,43.8,43.88,50900.0,27.9066,27.9448,27.8939,27.9448,50900.0
2005-11-04 13:55:00,43.88,43.88,43.81,43.85,93800.0,27.9448,27.9448,27.9002,27.9257,93800.0
2005-11-04 14:00:00,43.84,43.93,43.83,43.93,111800.0,27.9193,27.9767,27.913,27.9767,111800.0
2005-11-04 14:05:00,43.91,44.03,43.88,44.0,186900.0,27.9639,28.0404,27.9448,28.0212,186900.0
2005-11-04 14:10:00,44.0,44.05,43.96,43.96,228700.0,28.0212,28.0531,27.9958,27.9958,228700.0
2005-11-04 14:15:00,43.98,44.06,43.96,44.06,191000.0,28.0085,28.0595,27.9958,28.0595,191000.0
2005-11-04 14:20:00,44.06,44.22,44.05,44.15,214500.0,28.0595,28.1614,28.0531,28.1168,214500.0
2005-11-04 14:25:00,44.15,44.16,44.0,44.01,228400.0,28.1168,28.1231,28.0212,28.0276,228400.0
2005-11-04 14:30:00,44.0,44.03,43.94,43.97,117200.0,28.0212,28.0404,27.983,28.0021,117200.0
2005-11-04 14:35:00,43.97,43.98,43.91,43.94,85900.0,28.0021,28.0085,27.9639,27.983,85900.0
2005-11-04 14:40:00,43.93,44.03,43.93,44.01,106300.0,27.9767,28.0404,27.9767,28.0276,106300.0
2005-11-04 14:45:00,44.01,44.01,43.97,43.97,140800.0,28.0276,28.0276,28.0021,28.0021,140800.0
2005-11-04 14:50:00,43.97,44.15,43.96,44.06,203800.0,28.0021,28.1168,27.9958,28.0595,203800.0
2005-11-04 14:55:00,44.06,44.2,44.05,44.14,135800.0,28.0595,28.1486,28.0531,28.1104,135800.0
2005-11-04 15:00:00,44.14,44.15,44.05,44.07,121400.0,28.1104,28.1168,28.0531,28.0658,121400.0
2005-11-04 15:05:00,44.07,44.09,44.04,44.05,53300.0,28.0658,28.0786,28.0467,28.0531,53300.0
2005-11-04 15:10:00,44.06,44.22,44.05,44.21,238600.0,28.0595,28.1614,28.0531,28.155,238600.0
2005-11-04 15:15:00,44.21,44.27,44.19,44.27,187800.0,28.155,28.1932,28.1422,28.1932,187800.0
2005-11-04 15:20:00,44.28,44.46,44.26,44.45,406000.0,28.1996,28.3142,28.1868,28.3078,406000.0
2005-11-04 15:25:00,44.45,44.49,44.39,44.48,339600.0,28.3078,28.3333,28.2696,28.3269,339600.0
2005-11-04 15:30:00,44.48,44.52,44.45,44.48,438700.0,28.3269,28.3524,28.3078,28.3269,438700.0
2005-11-04 15:35:00,44.49,44.61,44.47,44.6,377200.0,28.3333,28.4097,28.3206,28.4034,377200.0
2005-11-04 15:40:00,44.6,44.66,44.56,44.61,489400.0,28.4034,28.4416,28.3779,28.4097,489400.0
2005-11-04 15:45:00,44.61,44.73,44.61,44.73,394300.0,28.4097,28.4861,28.4097,28.4861,394300.0
2005-11-04 15:50:00,44.73,44.83,44.72,44.8,498200.0,28.4861,28.5498,28.4798,28.5307,498200.0
2005-11-04 15:55:00,44.8,44.88,44.78,44.88,785500.0,28.5307,28.5817,28.518,28.5817,785500.0
2005-11-07 09:30:00,44.84,45.26,44.8,45.1,1074800.0,28.5562,28.8237,28.5307,28.7218,1074800.0
2005-11-07 09:35:00,45.11,45.24,45.09,45.11,335300.0,28.7281,28.8109,28.7154,28.7281,335300.0
2005-11-07 09:40:00,45.11,45.12,44.89,44.92,410800.0,28.7281,28.7345,28.588,28.6071,410800.0
2005-11-07 09:45:00,44.91,44.92,44.82,44.86,256200.0,28.6008,28.6071,28.5435,28.5689,256200.0
2005-11-07 09:50:00,44.87,44.93,44.83,44.88,211500.0,28.5753,28.6135,28.5498,28.5817,211500.0
2005-11-07 09:55:00,44.9,44.96,44.77,44.78,206300.0,28.5944,28.6326,28.5116,28.518,206300.0
2005-11-07 10:00:00,44.78,44.78,44.57,44.57,264500.0,28.518,28.518,28.3842,28.3842,264500.0
2005-11-07 10:05:00,44.56,44.67,44.56,44.62,284500.0,28.3779,28.4479,28.3779,28.4161,284500.0
2005-11-07 10:10:00,44.61,44.74,44.6,44.72,397600.0,28.4097,28.4925,28.4034,28.4798,397600.0
2005-11-07 10:15:00,44.72,44.72,44.45,44.47,243400.0,28.4798,28.4798,28.3078,28.3206,243400.0
2005-11-07 10:20:00,44.45,44.64,44.36,44.59,227100.0,28.3078,28.4288,28.2505,28.397,227100.0
2005-11-07 10:25:00,44.59,44.75,44.56,44.73,169500.0,28.397,28.4989,28.3779,28.4861,169500.0
2005-11-07 10:30:00,44.74,44.74,44.6,44.68,163200.0,28.4925,28.4925,28.4034,28.4543,163200.0
2005-11-07 10:35:00,44.68,44.72,44.6,44.61,138100.0,28.4543,28.4798,28.4034,28.4097,138100.0
2005-11-07 10:40:00,44.61,44.68,44.59,44.64,89400.0,28.4097,28.4543,28.397,28.4288,89400.0
2005-11-07 10:45:00,44.65,44.81,44.65,44.73,175100.0,28.4352,28.5371,28.4352,28.4861,175100.0
2005-11-07 10:50:00,44.75,44.84,44.7,44.7,143000.0,28.4989,28.5562,28.467,28.467,143000.0
2005-11-07 10:55:00,44.7,44.84,44.69,44.84,110800.0,28.467,28.5562,28.4607,28.5562,110800.0
2005-11-07 11:00:00,44.84,44.9,44.76,44.82,145900.0,28.5562,28.5944,28.5052,28.5435,145900.0
2005-11-07 11:05:00,44.81,44.89,44.79,44.83,121600.0,28.5371,28.588,28.5244,28.5498,121600.0
2005-11-07 11:10:00,44.84,44.92,44.83,44.87,113200.0,28.5562,28.6071,28.5498,28.5753,113200.0
2005-11-07 11:15:00,44.86,44.86,44.76,44.79,195100.0,28.5689,28.5689,28.5052,28.5244,195100.0
2005-11-07 11:20:00,44.79,44.8,44.68,44.75,147100.0,28.5244,28.5307,28.4543,28.4989,147100.0
2005-11-07 11:25:00,44.75,44.78,44.71,44.76,168300.0,28.4989,28.518,28.4734,28.5052,168300.0
2005-11-07 11:30:00,44.76,44.89,44.75,44.89,121100.0,28.5052,28.588,28.4989,28.588,121100.0
2005-11-07 11:35:00,44.89,44.93,44.8,44.8,105100.0,28.588,28.6135,28.5307,28.5307,105100.0
2005-11-07 11:40:00,44.8,44.82,44.74,44.76,161600.0,28.5307,28.5435,28.4925,28.5052,161600.0
2005-11-07 11:45:00,44.77,44.81,44.74,44.8,198800.0,28.5116,28.5371,28.4925,28.5307,198800.0
2005-11-07 11:50:00,44.79,44.85,44.72,44.73,92800.0,28.5244,28.5626,28.4798,28.4861,92800.0
2005-11-07 11:55:00,44.74,44.76,44.67,44.75,119400.0,28.4925,28.5052,28.4479,28.4989,119400.0
2005-11-07 12:00:00,44.74,44.77,44.72,44.75,63700.0,28.4925,28.5116,28.4798,28.4989,63700.0
2005-11-07 12:05:00,44.75,44.84,44.74,44.84,66400.0,28.4989,28.5562,28.4925,28.5562,66400.0
2005-11-07 12:10:00,44.85,44.9,44.81,44.81,73100.0,28.5626,28.5944,28.5371,28.5371,73100.0
2005-11-07 12:15:00,44.81,44.9,44.78,44.9,91400.0,28.5371,28.5944,28.518,28.5944,91400.0
2005-11-07 12:20:00,44.9,44.98,44.85,44.92,182400.0,28.5944,28.6454,28.5626,28.6071,182400.0
2005-11-07 12:25:00,44.92,44.93,44.81,44.85,59300.0,28.6071,28.6135,28.5371,28.5626,59300.0
2005-11-07 12:30:00,44.85,44.9,44.82,44.88,112300.0,28.5626,28.5944,28.5435,28.5817,112300.0
2005-11-07 12:35:00,44.87,44.88,44.83,44.86,73800.0,28.5753,28.5817,28.5498,28.5689,73800.0
2005-11-07 12:40:00,44.86,44.88,44.82,44.88,130900.0,28.5689,28.5817,28.5435,28.5817,130900.0
2005-11-07 12:45:00,44.88,44.94,44.85,44.87,92500.0,28.5817,28.6199,28.5626,28.5753,92500.0
2005-11-07 12:50:00,44.88,44.88,44.82,44.85,147200.0,28.5817,28.5817,28.5435,28.5626,147200.0
2005-11-07 12:55:00,44.85,44.86,44.84,44.85,58700.0,28.5626,28.5689,28.5562,28.5626,58700.0
2005-11-07 13:00:00,44.85,44.93,44.84,44.89,67600.0,28.5626,28.6135,28.5562,28.588,67600.0
2005-11-07 13:05:00,44.89,44.9,44.86,44.87,41200.0,28.588,28.5944,28.5689,28.5753,41200.0
2005-11-07 13:10:00,44.87,44.88,44.83,44.85,64000.0,28.5753,28.5817,28.5498,28.5626,64000.0
2005-11-07 13:15:00,44.85,44.86,44.84,44.86,91100.0,28.5626,28.5689,28.5562,28.5689,91100.0
2005-11-07 13:20:00,44.86,44.91,44.84,44.86,114900.0,28.5689,28.6008,28.5562,28.5689,114900.0
2005-11-07 13:25:00,44.85,44.94,44.85,44.9,115500.0,28.5626,28.6199,28.5626,28.5944,115500.0
2005-11-07 13:30:00,44.89,44.91,44.77,44.84,155600.0,28.588,28.6008,28.5116,28.5562,155600.0
2005-11-07 13:35:00,44.84,44.88,44.81,44.81,70500.0,28.5562,28.5817,28.5371,28.5371,70500.0
2005-11-07 13:40:00,44.84,44.89,44.83,44.84,77700.0,28.5562,28.588,28.5498,28.5562,77700.0
2005-11-07 13:45:00,44.83,44.9,44.82,44.89,69100.0,28.5498,28.5944,28.5435,28.588,69100.0
2005-11-07 13:50:00,44.88,44.93,44.85,44.89,148800.0,28.5817,28.6135,28.5626,28.588,148800.0
2005-11-07 13:55:00,44.87,44.88,44.75,44.75,79800.0,28.5753,28.5817,28.4989,28.4989,79800.0
2005-11-07 14:00:00,44.75,44.8,44.69,44.79,127400.0,28.4989,28.5307,28.4607,28.5244,127400.0
2005-11-07 14:05:00,44.8,44.83,44.79,44.82,94600.0,28.5307,28.5498,28.5244,28.5435,94600.0
2005-11-07 14:10:00,44.82,44.85,44.79,44.81,129100.0,28.5435,28.5626,28.5244,28.5371,129100.0
2005-11-07 14:15:00,44.81,44.88,44.78,44.88,144100.0,28.5371,28.5817,28.518,28.5817,144100.0
2005-11-07 14:20:00,44.87,44.88,44.79,44.81,117300.0,28.5753,28.5817,28.5244,28.5371,117300.0
2005-11-07 14:25:00,44.82,44.85,44.77,44.83,141500.0,28.5435,28.5626,28.5116,28.5498,141500.0
2005-11-07 14:30:00,44.84,44.87,44.8,44.83,139900.0,28.5562,28.5753,28.5307,28.5498,139900.0
2005-11-07 14:35:00,44.82,44.82,44.79,44.82,99500.0,28.5435,28.5435,28.5244,28.5435,99500.0
2005-11-07 14:40:00,44.82,44.82,44.77,44.8,131100.0,28.5435,28.5435,28.5116,28.5307,131100.0
2005-11-07 14:45:00,44.79,44.81,44.67,44.67,200800.0,28.5244,28.5371,28.4479,28.4479,200800.0
2005-11-07 14:50:00,44.67,44.74,44.58,44.58,260100.0,28.4479,28.4925,28.3906,28.3906,260100.0
2005-11-07 14:55:00,44.58,44.67,44.56,44.67,148600.0,28.3906,28.4479,28.3779,28.4479,148600.0
2005-11-07 15:00:00,44.67,44.69,44.59,44.65,137500.0,28.4479,28.4607,28.397,28.4352,137500.0
2005-11-07 15:05:00,44.65,44.74,44.63,44.68,116500.0,28.4352,28.4925,28.4225,28.4543,116500.0
2005-11-07 15:10:00,44.67,44.67,44.5,44.52,140500.0,28.4479,28.4479,28.3397,28.3524,140500.0
2005-11-07 15:15:00,44.52,44.61,44.51,44.56,164600.0,28.3524,28.4097,28.346,28.3779,164600.0
2005-11-07 15:20:00,44.55,44.55,44.44,44.48,214100.0,28.3715,28.3715,28.3015,28.3269,214100.0
2005-11-07 15:25:00,44.49,44.49,44.38,44.39,300400.0,28.3333,28.3333,28.2632,28.2696,300400.0
2005-11-07 15:30:00,44.37,44.53,44.37,44.5,226500.0,28.2569,28.3588,28.2569,28.3397,226500.0
2005-11-07 15:35:00,44.5,44.51,44.47,44.49,155800.0,28.3397,28.346,28.3206,28.3333,155800.0
2005-11-07 15:40:00,44.49,44.55,44.49,44.54,184200.0,28.3333,28.3715,28.3333,28.3651,184200.0
2005-11-07 15:45:00,44.53,44.68,44.53,44.65,245400.0,28.3588,28.4543,28.3588,28.4352,245400.0
2005-11-07 15:50:00,44.64,44.71,44.56,44.6,304100.0,28.4288,28.4734,28.3779,28.4034,304100.0
2005-11-07 15:55:00,44.59,44.63,44.45,44.63,501800.0,28.397,28.4225,28.3078,28.4225,501800.0
2005-11-08 09:30:00,44.42,44.78,44.31,44.78,568900.0,28.2887,28.518,28.2187,28.518,568900.0
2005-11-08 09:35:00,44.78,44.97,44.75,44.93,302900.0,28.518,28.639,28.4989,28.6135,302900.0
2005-11-08 09:40:00,44.94,45.17,44.92,44.97,443800.0,28.6199,28.7664,28.6071,28.639,443800.0
2005-11-08 09:45:00,44.97,45.01,44.9,44.9,421800.0,28.639,28.6645,28.5944,28.5944,421800.0
2005-11-08 09:50:00,44.9,45.0,44.87,44.98,280000.0,28.5944,28.6581,28.5753,28.6454,280000.0
2005-11-08 09:55:00,44.98,45.07,44.95,45.05,368000.0,28.6454,28.7027,28.6262,28.6899,368000.0
2005-11-08 10:00:00,45.04,45.15,44.95,45.09,382500.0,28.6836,28.7536,28.6262,28.7154,382500.0
2005-11-08 10:05:00,45.09,45.16,45.02,45.03,291400.0,28.7154,28.76,28.6708,28.6772,291400.0
2005-11-08 10:10:00,45.02,45.04,44.93,44.96,188700.0,28.6708,28.6836,28.6135,28.6326,188700.0
2005-11-08 10:15:00,44.96,45.06,44.92,44.99,262400.0,28.6326,28.6963,28.6071,28.6517,262400.0
2005-11-08 10:20:00,44.99,45.06,44.98,45.06,200700.0,28.6517,28.6963,28.6454,28.6963,200700.0
2005-11-08 10:25:00,45.05,45.15,45.0,45.15,215200.0,28.6899,28.7536,28.6581,28.7536,215200.0
2005-11-08 10:30:00,45.15,45.15,45.02,45.02,185200.0,28.7536,28.7536,28.6708,28.6708,185200.0
2005-11-08 10:35:00,45.02,45.08,44.97,45.01,195500.0,28.6708,28.709,28.639,28.6645,195500.0
2005-11-08 10:40:00,45.01,45.09,44.99,45.07,133200.0,28.6645,28.7154,28.6517,28.7027,133200.0
2005-11-08 10:45:00,45.07,45.12,45.06,45.1,141300.0,28.7027,28.7345,28.6963,28.7218,141300.0
2005-11-08 10:50:00,45.09,45.15,45.08,45.12,158000.0,28.7154,28.7536,28.709,28.7345,158000.0
2005-11-08 10:55:00,45.11,45.13,44.99,45.0,193500.0,28.7281,28.7409,28.6517,28.6581,193500.0
2005-11-08 11:00:00,45.01,45.1,45.0,45.06,147200.0,28.6645,28.7218,28.6581,28.6963,147200.0
2005-11-08 11:05:00,45.06,45.13,45.04,45.13,135500.0,28.6963,28.7409,28.6836,28.7409,135500.0
2005-11-08 11:10:00,45.13,45.23,45.12,45.23,383400.0,28.7409,28.8046,28.7345,28.8046,383400.0
2005-11-08 11:15:00,45.24,45.29,45.05,45.26,323800.0,28.8109,28.8428,28.6899,28.8237,323800.0
2005-11-08 11:20:00,45.26,45.35,45.24,45.33,330300.0,28.8237,28.881,28.8109,28.8683,330300.0
2005-11-08 11:25:00,45.33,45.34,45.2,45.24,153300.0,28.8683,28.8746,28.7855,28.8109,153300.0
2005-11-08 11:30:00,45.24,45.27,45.21,45.22,124900.0,28.8109,28.83,28.7918,28.7982,124900.0
2005-11-08 11:35:00,45.22,45.22,45.12,45.14,84300.0,28.7982,28.7982,28.7345,28.7472,84300.0
2005-11-08 11:40:00,45.13,45.25,45.12,45.22,132000.0,28.7409,28.8173,28.7345,28.7982,132000.0
2005-11-08 11:45:00,45.22,45.26,45.19,45.25,99800.0,28.7982,28.8237,28.7791,28.8173,99800.0
2005-11-08 11:50:00,45.25,45.34,45.21,45.34,207800.0,28.8173,28.8746,28.7918,28.8746,207800.0
2005-11-08 11:55:00,45.34,45.39,45.32,45.38,153600.0,28.8746,28.9065,28.8619,28.9001,153600.0
2005-11-08 12:00:00,45.38,45.39,45.31,45.36,199900.0,28.9001,28.9065,28.8555,28.8874,199900.0
2005-11-08 12:05:00,45.35,45.45,45.33,45.4,211000.0,28.881,28.9447,28.8683,28.9128,211000.0
2005-11-08 12:10:00,45.4,45.41,45.33,45.33,138800.0,28.9128,28.9192,28.8683,28.8683,138800.0
2005-11-08 12:15:00,45.34,45.35,45.31,45.31,78100.0,28.8746,28.881,28.8555,28.8555,78100.0
2005-11-08 12:20:00,45.31,45.31,45.23,45.27,77300.0,28.8555,28.8555,28.8046,28.83,77300.0
2005-11-08 12:25:00,45.28,45.29,45.21,45.25,171300.0,28.8364,28.8428,28.7918,28.8173,171300.0
2005-11-08 12:30:00,45.26,45.29,45.24,45.29,88800.0,28.8237,28.8428,28.8109,28.8428,88800.0
2005-11-08 12:35:00,45.29,45.35,45.29,45.34,213200.0,28.8428,28.881,28.8428,28.8746,213200.0
2005-11-08 12:40:00,45.35,45.35,45.3,45.33,94100.0,28.881,28.881,28.8491,28.8683,94100.0
2005-11-08 12:45:00,45.33,45.36,45.29,45.3,89900.0,28.8683,28.8874,28.8428,28.8491,89900.0
2005-11-08 12:50:00,45.3,45.3,45.1,45.12,144500.0,28.8491,28.8491,28.7218,28.7345,144500.0
2005-11-08 12:55:00,45.13,45.18,45.09,45.13,150500.0,28.7409,28.7727,28.7154,28.7409,150500.0
2005-11-08 13:00:00,45.13,45.14,45.06,45.11,115200.0,28.7409,28.7472,28.6963,28.7281,115200.0
2005-11-08 13:05:00,45.12,45.12,45.01,45.02,78800.0,28.7345,28.7345,28.6645,28.6708,78800.0
2005-11-08 13:10:00,45.03,45.07,44.98,45.07,142000.0,28.6772,28.7027,28.6454,28.7027,142000.0
2005-11-08 13:15:00,45.07,45.09,45.0,45.05,103000.0,28.7027,28.7154,28.6581,28.6899,103000.0
2005-11-08 13:20:00,45.05,45.08,45.04,45.08,64100.0,28.6899,28.709,28.6836,28.709,64100.0
2005-11-08 13:25:00,45.08,45.25,45.06,45.24,163500.0,28.709,28.8173,28.6963,28.8109,163500.0
2005-11-08 13:30:00,45.25,45.28,45.21,45.23,127200.0,28.8173,28.8364,28.7918,28.8046,127200.0
2005-11-08 13:35:00,45.24,45.29,45.22,45.29,76900.0,28.8109,28.8428,28.7982,28.8428,76900.0
2005-11-08 13:40:00,45.29,45.3,45.18,45.25,115400.0,28.8428,28.8491,28.7727,28.8173,115400.0
2005-11-08 13:45:00,45.24,45.25,45.19,45.2,103400.0,28.8109,28.8173,28.7791,28.7855,103400.0
2005-11-08 13:50:00,45.2,45.25,45.16,45.22,184800.0,28.7855,28.8173,28.76,28.7982,184800.0
2005-11-08 13:55:00,45.22,45.29,45.17,45.26,112200.0,28.7982,28.8428,28.7664,28.8237,112200.0
2005-11-08 14:00:00,45.27,45.31,45.26,45.29,165200.0,28.83,28.8555,28.8237,28.8428,165200.0
2005-11-08 14:05:00,45.3,45.38,45.29,45.36,89800.0,28.8491,28.9001,28.8428,28.8874,89800.0
2005-11-08 14:10:00,45.35,45.39,45.33,45.39,104900.0,28.881,28.9065,28.8683,28.9065,104900.0
2005-11-08 14:15:00,45.39,45.4,45.35,45.36,117300.0,28.9065,28.9128,28.881,28.8874,117300.0
2005-11-08 14:20:00,45.35,45.4,45.33,45.38,168500.0,28.881,28.9128,28.8683,28.9001,168500.0
2005-11-08 14:25:00,45.38,45.47,45.38,45.46,165400.0,28.9001,28.9574,28.9001,28.951,165400.0
2005-11-08 14:30:00,45.45,45.46,45.31,45.31,130500.0,28.9447,28.951,28.8555,28.8555,130500.0
2005-11-08 14:35:00,45.31,45.41,45.29,45.38,228100.0,28.8555,28.9192,28.8428,28.9001,228100.0
2005-11-08 14:40:00,45.38,45.38,45.31,45.33,130500.0,28.9001,28.9001,28.8555,28.8683,130500.0
2005-11-08 14:45:00,45.33,45.4,45.32,45.39,195400.0,28.8683,28.9128,28.8619,28.9065,195400.0
2005-11-08 14:50:00,45.39,45.4,45.37,45.37,130700.0,28.9065,28.9128,28.8937,28.8937,130700.0
2005-11-08 14:55:00,45.37,45.38,45.3,45.3,152200.0,28.8937,28.9001,28.8491,28.8491,152200.0
2005-11-08 15:00:00,45.31,45.35,45.28,45.31,98000.0,28.8555,28.881,28.8364,28.8555,98000.0
2005-11-08 15:05:00,45.32,45.32,45.23,45.26,123200.0,28.8619,28.8619,28.8046,28.8237,123200.0
2005-11-08 15:10:00,45.26,45.35,45.21,45.34,169300.0,28.8237,28.881,28.7918,28.8746,169300.0
2005-11-08 15:15:00,45.35,45.41,45.27,45.35,247400.0,28.881,28.9192,28.83,28.881,247400.0
2005-11-08 15:20:00,45.35,45.43,45.35,45.4,115900.0,28.881,28.9319,28.881,28.9128,115900.0
2005-11-08 15:25:00,45.41,45.44,45.39,45.42,157100.0,28.9192,28.9383,28.9065,28.9256,157100.0
2005-11-08 15:30:00,45.42,45.45,45.39,45.42,160000.0,28.9256,28.9447,28.9065,28.9256,160000.0
2005-11-08 15:35:00,45.43,45.43,45.34,45.35,147300.0,28.9319,28.9319,28.8746,28.881,147300.0
2005-11-08 15:40:00,45.36,45.38,45.3,45.3,212000.0,28.8874,28.9001,28.8491,28.8491,212000.0
2005-11-08 15:45:00,45.31,45.31,45.22,45.26,331200.0,28.8555,28.8555,28.7982,28.8237,331200.0
2005-11-08 15:50:00,45.25,45.26,45.18,45.19,543900.0,28.8173,28.8237,28.7727,28.7791,543900.0
2005-11-08 15:55:00,45.2,45.33,45.16,45.3,607200.0,28.7855,28.8683,28.76,28.8491,607200.0
2005-11-09 09:30:00,45.24,45.68,45.2,45.54,615600.0,28.8109,29.0911,28.7855,29.002,615600.0
2005-11-09 09:35:00,45.55,45.68,45.43,45.55,218600.0,29.0084,29.0911,28.9319,29.0084,218600.0
2005-11-09 09:40:00,45.53,45.58,45.38,45.43,190500.0,28.9956,29.0275,28.9001,28.9319,190500.0
2005-11-09 09:45:00,45.42,45.5,45.31,45.39,233100.0,28.9256,28.9765,28.8555,28.9065,233100.0
2005-11-09 09:50:00,45.38,45.41,45.32,45.32,117200.0,28.9001,28.9192,28.8619,28.8619,117200.0
2005-11-09 09:55:00,45.33,45.35,45.26,45.33,188800.0,28.8683,28.881,28.8237,28.8683,188800.0
2005-11-09 10:00:00,45.33,45.33,45.26,45.29,140400.0,28.8683,28.8683,28.8237,28.8428,140400.0
2005-11-09 10:05:00,45.28,45.3,45.18,45.19,132300.0,28.8364,28.8491,28.7727,28.7791,132300.0
2005-11-09 10:10:00,45.19,45.5,45.19,45.41,135000.0,28.7791,28.9765,28.7791,28.9192,135000.0
2005-11-09 10:15:00,45.42,45.48,45.42,45.44,100000.0,28.9256,28.9638,28.9256,28.9383,100000.0
2005-11-09 10:20:00,45.42,45.43,45.36,45.36,89400.0,28.9256,28.9319,28.8874,28.8874,89400.0
2005-11-09 10:25:00,45.36,45.41,45.34,45.37,129900.0,28.8874,28.9192,28.8746,28.8937,129900.0
2005-11-09 10:30:00,45.37,45.5,45.37,45.46,185300.0,28.8937,28.9765,28.8937,28.951,185300.0
2005-11-09 10:35:00,45.45,45.53,45.4,45.4,195100.0,28.9447,28.9956,28.9128,28.9128,195100.0
2005-11-09 10:40:00,45.4,45.42,45.3,45.32,97100.0,28.9128,28.9256,28.8491,28.8619,97100.0
2005-11-09 10:45:00,45.33,45.39,45.32,45.36,70400.0,28.8683,28.9065,28.8619,28.8874,70400.0
2005-11-09 10:50:00,45.36,45.41,45.34,45.37,66900.0,28.8874,28.9192,28.8746,28.8937,66900.0
2005-11-09 10:55:00,45.37,45.37,45.22,45.27,108700.0,28.8937,28.8937,28.7982,28.83,108700.0
2005-11-09 11:00:00,45.27,45.27,45.21,45.22,122300.0,28.83,28.83,28.7918,28.7982,122300.0
2005-11-09 11:05:00,45.21,45.25,45.14,45.2,179200.0,28.7918,28.8173,28.7472,28.7855,179200.0
2005-11-09 11:10:00,45.2,45.26,45.13,45.25,145500.0,28.7855,28.8237,28.7409,28.8173,145500.0
2005-11-09 11:15:00,45.24,45.32,45.2,45.31,108200.0,28.8109,28.8619,28.7855,28.8555,108200.0
2005-11-09 11:20:00,45.32,45.32,45.25,45.27,144500.0,28.8619,28.8619,28.8173,28.83,144500.0
2005-11-09 11:25:00,45.28,45.36,45.22,45.28,139900.0,28.8364,28.8874,28.7982,28.8364,139900.0
2005-11-09 11:30:00,45.28,45.28,45.17,45.19,80400.0,28.8364,28.8364,28.7664,28.7791,80400.0
2005-11-09 11:35:00,45.18,45.24,45.14,45.23,99200.0,28.7727,28.8109,28.7472,28.8046,99200.0
2005-11-09 11:40:00,45.22,45.26,45.15,45.26,110800.0,28.7982,28.8237,28.7536,28.8237,110800.0
2005-11-09 11:45:00,45.26,45.31,45.19,45.27,113700.0,28.8237,28.8555,28.7791,28.83,113700.0
2005-11-09 11:50:00,45.27,45.27,45.2,45.2,67200.0,28.83,28.83,28.7855,28.7855,67200.0
2005-11-09 11:55:00,45.2,45.21,45.18,45.19,37400.0,28.7855,28.7918,28.7727,28.7791,37400.0
2005-11-09 12:00:00,45.19,45.19,45.03,45.03,200200.0,28.7791,28.7791,28.6772,28.6772,200200.0
2005-11-09 12:05:00,45.03,45.22,45.02,45.22,106400.0,28.6772,28.7982,28.6708,28.7982,106400.0
2005-11-09 12:10:00,45.22,45.26,45.17,45.22,83200.0,28.7982,28.8237,28.7664,28.7982,83200.0
2005-11-09 12:15:00,45.22,45.35,45.17,45.32,140200.0,28.7982,28.881,28.7664,28.8619,140200.0
2005-11-09 12:20:00,45.32,45.4,45.29,45.32,183300.0,28.8619,28.9128,28.8428,28.8619,183300.0
2005-11-09 12:25:00,45.32,45.45,45.29,45.36,303000.0,28.8619,28.9447,28.8428,28.8874,303000.0
2005-11-09 12:30:00,45.36,45.45,45.34,45.39,136200.0,28.8874,28.9447,28.8746,28.9065,136200.0
2005-11-09 12:35:00,45.35,45.4,45.34,45.4,81400.0,28.881,28.9128,28.8746,28.9128,81400.0
2005-11-09 12:40:00,45.39,45.39,45.27,45.27,59000.0,28.9065,28.9065,28.83,28.83,59000.0
2005-11-09 12:45:00,45.29,45.37,45.27,45.36,75900.0,28.8428,28.8937,28.83,28.8874,75900.0
2005-11-09 12:50:00,45.37,45.4,45.3,45.31,108100.0,28.8937,28.9128,28.8491,28.8555,108100.0
2005-11-09 12:55:00,45.3,45.33,45.27,45.29,62100.0,28.8491,28.8683,28.83,28.8428,62100.0
2005-11-09 13:00:00,45.29,45.32,45.28,45.29,43300.0,28.8428,28.8619,28.8364,28.8428,43300.0
2005-11-09 13:05:00,45.29,45.36,45.27,45.31,66100.0,28.8428,28.8874,28.83,28.8555,66100.0
2005-11-09 13:10:00,45.31,45.32,45.26,45.26,77600.0,28.8555,28.8619,28.8237,28.8237,77600.0
2005-11-09 13:15:00,45.26,45.29,45.24,45.25,64300.0,28.8237,28.8428,28.8109,28.8173,64300.0
2005-11-09 13:20:00,45.24,45.31,45.21,45.28,90100.0,28.8109,28.8555,28.7918,28.8364,90100.0
2005-11-09 13:25:00,45.28,45.29,45.15,45.15,92200.0,28.8364,28.8428,28.7536,28.7536,92200.0
2005-11-09 13:30:00,45.14,45.16,45.11,45.15,74700.0,28.7472,28.76,28.7281,28.7536,74700.0
2005-11-09 13:35:00,45.14,45.17,45.12,45.12,57200.0,28.7472,28.7664,28.7345,28.7345,57200.0
2005-11-09 13:40:00,45.11,45.17,45.1,45.13,50700.0,28.7281,28.7664,28.7218,28.7409,50700.0
2005-11-09 13:45:00,45.13,45.18,45.12,45.13,65800.0,28.7409,28.7727,28.7345,28.7409,65800.0
2005-11-09 13:50:00,45.13,45.14,45.01,45.04,148400.0,28.7409,28.7472,28.6645,28.6836,148400.0
2005-11-09 13:55:00,45.05,45.09,45.01,45.08,157800.0,28.6899,28.7154,28.6645,28.709,157800.0
2005-11-09 14:00:00,45.08,45.1,45.03,45.03,109500.0,28.709,28.7218,28.6772,28.6772,109500.0
2005-11-09 14:05:00,45.03,45.07,45.0,45.03,93900.0,28.6772,28.7027,28.6581,28.6772,93900.0
2005-11-09 14:10:00,45.02,45.05,44.96,44.98,184300.0,28.6708,28.6899,28.6326,28.6454,184300.0
2005-11-09 14:15:00,44.99,45.0,44.92,44.93,161000.0,28.6517,28.6581,28.6071,28.6135,161000.0
2005-11-09 14:20:00,44.94,44.96,44.81,44.86,246600.0,28.6199,28.6326,28.5371,28.5689,246600.0
2005-11-09 14:25:00,44.88,44.9,44.84,44.84,151500.0,28.5817,28.5944,28.5562,28.5562,151500.0
2005-11-09 14:30:00,44.84,44.87,44.81,44.86,156900.0,28.5562,28.5753,28.5371,28.5689,156900.0
2005-11-09 14:35:00,44.85,44.91,44.84,44.89,158100.0,28.5626,28.6008,28.5562,28.588,158100.0
2005-11-09 14:40:00,44.89,44.9,44.77,44.78,142700.0,28.588,28.5944,28.5116,28.518,142700.0
2005-11-09 14:45:00,44.79,44.79,44.68,44.68,177200.0,28.5244,28.5244,28.4543,28.4543,177200.0
2005-11-09 14:50:00,44.69,44.75,44.53,44.61,382700.0,28.4607,28.4989,28.3588,28.4097,382700.0
2005-11-09 14:55:00,44.6,44.61,44.52,44.54,394900.0,28.4034,28.4097,28.3524,28.3651,394900.0
2005-11-09 15:00:00,44.55,44.62,44.48,44.61,459100.0,28.3715,28.4161,28.3269,28.4097,459100.0
2005-11-09 15:05:00,44.62,44.72,44.62,44.66,214800.0,28.4161,28.4798,28.4161,28.4416,214800.0
2005-11-09 15:10:00,44.65,44.67,44.58,44.59,211500.0,28.4352,28.4479,28.3906,28.397,211500.0
2005-11-09 15:15:00,44.6,44.71,44.55,44.65,264000.0,28.4034,28.4734,28.3715,28.4352,264000.0
2005-11-09 15:20:00,44.65,44.71,44.6,44.69,188300.0,28.4352,28.4734,28.4034,28.4607,188300.0
2005-11-09 15:25:00,44.68,44.69,44.64,44.65,91600.0,28.4543,28.4607,28.4288,28.4352,91600.0
2005-11-09 15:30:00,44.64,44.7,44.6,44.69,156200.0,28.4288,28.467,28.4034,28.4607,156200.0
2005-11-09 15:35:00,44.68,44.7,44.57,44.6,217800.0,28.4543,28.467,28.3842,28.4034,217800.0
2005-11-09 15:40:00,44.59,44.61,44.53,44.55,244600.0,28.397,28.4097,28.3588,28.3715,244600.0
2005-11-09 15:45:00,44.55,44.65,44.51,44.65,227400.0,28.3715,28.4352,28.346,28.4352,227400.0
2005-11-09 15:50:00,44.64,44.75,44.6,44.72,346100.0,28.4288,28.4989,28.4034,28.4798,346100.0
2005-11-09 15:55:00,44.71,44.78,44.67,44.7,468200.0,28.4734,28.518,28.4479,28.467,468200.0
2005-11-10 09:30:00,44.89,45.04,44.72,44.91,316200.0,28.588,28.6836,28.4798,28.6008,316200.0
2005-11-10 09:35:00,44.9,44.99,44.84,44.96,119500.0,28.5944,28.6517,28.5562,28.6326,119500.0
2005-11-10 09:40:00,44.96,45.21,44.9,45.13,259100.0,28.6326,28.7918,28.5944,28.7409,259100.0
2005-11-10 09:45:00,45.12,45.29,45.08,45.19,207900.0,28.7345,28.8428,28.709,28.7791,207900.0
2005-11-10 09:50:00,45.2,45.21,44.89,45.01,198400.0,28.7855,28.7918,28.588,28.6645,198400.0
2005-11-10 09:55:00,45.01,45.14,44.9,44.96,149700.0,28.6645,28.7472,28.5944,28.6326,149700.0
2005-11-10 10:00:00,44.95,44.98,44.8,44.83,108700.0,28.6262,28.6454,28.5307,28.5498,108700.0
2005-11-10 10:05:00,44.82,44.87,44.75,44.81,175600.0,28.5435,28.5753,28.4989,28.5371,175600.0
2005-11-10 10:10:00,44.81,44.87,44.66,44.79,186000.0,28.5371,28.5753,28.4416,28.5244,186000.0
2005-11-10 10:15:00,44.79,44.87,44.69,44.7,197600.0,28.5244,28.5753,28.4607,28.467,197600.0
2005-11-10 10:20:00,44.7,44.78,44.67,44.74,142100.0,28.467,28.518,28.4479,28.4925,142100.0
2005-11-10 10:25:00,44.73,44.77,44.65,44.66,222800.0,28.4861,28.5116,28.4352,28.4416,222800.0
2005-11-10 10:30:00,44.65,44.7,44.57,44.57,145200.0,28.4352,28.467,28.3842,28.3842,145200.0
2005-11-10 10:35:00,44.58,44.73,44.57,44.71,119500.0,28.3906,28.4861,28.3842,28.4734,119500.0
2005-11-10 10:40:00,44.72,44.73,44.66,44.68,104500.0,28.4798,28.4861,28.4416,28.4543,104500.0
2005-11-10 10:45:00,44.69,44.75,44.63,44.73,93300.0,28.4607,28.4989,28.4225,28.4861,93300.0
2005-11-10 10:50:00,44.74,44.84,44.67,44.79,162700.0,28.4925,28.5562,28.4479,28.5244,162700.0
2005-11-10 10:55:00,44.8,44.82,44.76,44.82,149700.0,28.5307,28.5435,28.5052,28.5435,149700.0
2005-11-10 11:00:00,44.82,44.91,44.8,44.84,120600.0,28.5435,28.6008,28.5307,28.5562,120600.0
2005-11-10 11:05:00,44.83,44.89,44.79,44.85,83000.0,28.5498,28.588,28.5244,28.5626,83000.0
2005-11-10 11:10:00,44.87,44.87,44.68,44.72,83300.0,28.5753,28.5753,28.4543,28.4798,83300.0
2005-11-10 11:15:00,44.71,44.79,44.6,44.71,203200.0,28.4734,28.5244,28.4034,28.4734,203200.0
2005-11-10 11:20:00,44.71,44.75,44.7,44.71,88800.0,28.4734,28.4989,28.467,28.4734,88800.0
2005-11-10 11:25:00,44.71,44.71,44.63,44.7,139200.0,28.4734,28.4734,28.4225,28.467,139200.0
2005-11-10 11:30:00,44.7,44.7,44.58,44.59,121900.0,28.467,28.467,28.3906,28.397,121900.0
2005-11-10 11:35:00,44.59,44.62,44.32,44.32,228800.0,28.397,28.4161,28.225,28.225,228800.0
2005-11-10 11:40:00,44.34,44.49,44.31,44.44,181400.0,28.2378,28.3333,28.2187,28.3015,181400.0
2005-11-10 11:45:00,44.43,44.46,44.37,44.37,96300.0,28.2951,28.3142,28.2569,28.2569,96300.0
2005-11-10 11:50:00,44.37,44.61,44.37,44.6,273900.0,28.2569,28.4097,28.2569,28.4034,273900.0
2005-11-10 11:55:00,44.57,44.64,44.54,44.56,85800.0,28.3842,28.4288,28.3651,28.3779,85800.0
2005-11-10 12:00:00,44.55,44.58,44.51,44.53,63900.0,28.3715,28.3906,28.346,28.3588,63900.0
2005-11-10 12:05:00,44.52,44.55,44.49,44.54,46600.0,28.3524,28.3715,28.3333,28.3651,46600.0
2005-11-10 12:10:00,44.54,44.54,44.46,44.53,47500.0,28.3651,28.3651,28.3142,28.3588,47500.0
2005-11-10 12:15:00,44.52,44.55,44.49,44.54,73000.0,28.3524,28.3715,28.3333,28.3651,73000.0
2005-11-10 12:20:00,44.54,44.57,44.48,44.57,47700.0,28.3651,28.3842,28.3269,28.3842,47700.0
2005-11-10 12:25:00,44.57,44.77,44.55,44.74,168300.0,28.3842,28.5116,28.3715,28.4925,168300.0
2005-11-10 12:30:00,44.74,44.78,44.72,44.74,75300.0,28.4925,28.518,28.4798,28.4925,75300.0
2005-11-10 12:35:00,44.76,44.77,44.72,44.74,33400.0,28.5052,28.5116,28.4798,28.4925,33400.0
2005-11-10 12:40:00,44.74,44.75,44.7,44.74,43800.0,28.4925,28.4989,28.467,28.4925,43800.0
2005-11-10 12:45:00,44.73,44.78,44.69,44.78,85900.0,28.4861,28.518,28.4607,28.518,85900.0
2005-11-10 12:50:00,44.77,44.78,44.67,44.68,84300.0,28.5116,28.518,28.4479,28.4543,84300.0
2005-11-10 12:55:00,44.68,44.75,44.65,44.73,74000.0,28.4543,28.4989,28.4352,28.4861,74000.0
2005-11-10 13:00:00,44.73,45.14,44.72,45.09,269500.0,28.4861,28.7472,28.4798,28.7154,269500.0
2005-11-10 13:05:00,45.08,45.17,45.07,45.12,207400.0,28.709,28.7664,28.7027,28.7345,207400.0
2005-11-10 13:10:00,45.12,45.17,45.04,45.15,167800.0,28.7345,28.7664,28.6836,28.7536,167800.0
2005-11-10 13:15:00,45.14,45.17,45.08,45.09,80800.0,28.7472,28.7664,28.709,28.7154,80800.0
2005-11-10 13:20:00,45.09,45.11,45.01,45.03,94500.0,28.7154,28.7281,28.6645,28.6772,94500.0
2005-11-10 13:25:00,45.04,45.11,45.02,45.09,93100.0,28.6836,28.7281,28.6708,28.7154,93100.0
2005-11-10 13:30:00,45.08,45.14,44.98,45.07,107300.0,28.709,28.7472,28.6454,28.7027,107300.0
2005-11-10 13:35:00,45.07,45.22,45.04,45.22,187200.0,28.7027,28.7982,28.6836,28.7982,187200.0
2005-11-10 13:40:00,45.22,45.27,45.18,45.25,165700.0,28.7982,28.83,28.7727,28.8173,165700.0
2005-11-10 13:45:00,45.24,45.31,45.2,45.24,125100.0,28.8109,28.8555,28.7855,28.8109,125100.0
2005-11-10 13:50:00,45.24,45.48,45.21,45.46,270800.0,28.8109,28.9638,28.7918,28.951,270800.0
2005-11-10 13:55:00,45.46,45.5,45.33,45.34,245800.0,28.951,28.9765,28.8683,28.8746,245800.0
2005-11-10 14:00:00,45.34,45.46,45.32,45.33,151200.0,28.8746,28.951,28.8619,28.8683,151200.0
2005-11-10 14:05:00,45.33,45.35,45.21,45.27,140600.0,28.8683,28.881,28.7918,28.83,140600.0
2005-11-10 14:10:00,45.25,45.43,45.25,45.41,157100.0,28.8173,28.9319,28.8173,28.9192,157100.0
2005-11-10 14:15:00,45.41,45.41,45.33,45.39,109800.0,28.9192,28.9192,28.8683,28.9065,109800.0
2005-11-10 14:20:00,45.39,45.41,45.3,45.3,87000.0,28.9065,28.9192,28.8491,28.8491,87000.0
2005-11-10 14:25:00,45.3,45.47,45.27,45.45,160200.0,28.8491,28.9574,28.83,28.9447,160200.0
2005-11-10 14:30:00,45.46,45.6,45.38,45.6,417700.0,28.951,29.0402,28.9001,29.0402,417700.0
2005-11-10 14:35:00,45.6,45.6,45.47,45.49,138700.0,29.0402,29.0402,28.9574,28.9701,138700.0
2005-11-10 14:40:00,45.49,45.51,45.45,45.46,74900.0,28.9701,28.9829,28.9447,28.951,74900.0
2005-11-10 14:45:00,45.46,45.48,45.4,45.48,134000.0,28.951,28.9638,28.9128,28.9638,134000.0
2005-11-10 14:50:00,45.47,45.51,45.41,45.45,123500.0,28.9574,28.9829,28.9192,28.9447,123500.0
2005-11-10 14:55:00,45.46,45.59,45.44,45.54,235500.0,28.951,29.0338,28.9383,29.002,235500.0
2005-11-10 15:00:00,45.54,45.6,45.53,45.59,170700.0,29.002,29.0402,28.9956,29.0338,170700.0
2005-11-10 15:05:00,45.58,45.67,45.56,45.59,310800.0,29.0275,29.0848,29.0147,29.0338,310800.0
2005-11-10 15:10:00,45.59,45.62,45.56,45.61,155600.0,29.0338,29.0529,29.0147,29.0466,155600.0
2005-11-10 15:15:00,45.6,45.64,45.56,45.62,168900.0,29.0402,29.0657,29.0147,29.0529,168900.0
2005-11-10 15:20:00,45.62,45.65,45.55,45.58,173900.0,29.0529,29.072,29.0084,29.0275,173900.0
2005-11-10 15:25:00,45.58,45.6,45.54,45.56,178000.0,29.0275,29.0402,29.002,29.0147,178000.0
2005-11-10 15:30:00,45.56,45.58,45.54,45.56,128600.0,29.0147,29.0275,29.002,29.0147,128600.0
2005-11-10 15:35:00,45.55,45.6,45.5,45.59,156700.0,29.0084,29.0402,28.9765,29.0338,156700.0
2005-11-10 15:40:00,45.59,45.65,45.48,45.53,214400.0,29.0338,29.072,28.9638,28.9956,214400.0
2005-11-10 15:45:00,45.53,45.54,45.39,45.41,259200.0,28.9956,29.002,28.9065,28.9192,259200.0
2005-11-10 15:50:00,45.4,45.54,45.4,45.54,261500.0,28.9128,29.002,28.9128,29.002,261500.0
2005-11-10 15:55:00,45.54,45.65,45.52,45.65,552600.0,29.002,29.072,28.9893,29.072,552600.0
2005-11-11 09:30:00,45.65,45.83,45.6,45.79,557800.0,29.072,29.1867,29.0402,29.1612,557800.0
2005-11-11 09:35:00,45.78,45.94,45.75,45.81,342700.0,29.1548,29.2567,29.1357,29.1739,342700.0
2005-11-11 09:40:00,45.81,45.94,45.8,45.88,192100.0,29.1739,29.2567,29.1676,29.2185,192100.0
2005-11-11 09:45:00,45.88,46.0,45.8,45.98,497400.0,29.2185,29.2949,29.1676,29.2822,497400.0
2005-11-11 09:50:00,45.98,45.99,45.91,45.98,283300.0,29.2822,29.2886,29.2376,29.2822,283300.0
2005-11-11 09:55:00,45.99,46.02,45.96,45.98,295200.0,29.2886,29.3077,29.2695,29.2822,295200.0
2005-11-11 10:00:00,45.98,46.04,45.95,45.98,214200.0,29.2822,29.3204,29.2631,29.2822,214200.0
2005-11-11 10:05:00,45.98,46.0,45.96,45.97,136600.0,29.2822,29.2949,29.2695,29.2758,136600.0
2005-11-11 10:10:00,45.97,46.0,45.96,45.99,295800.0,29.2758,29.2949,29.2695,29.2886,295800.0
2005-11-11 10:15:00,46.0,46.15,45.98,46.05,989200.0,29.2949,29.3905,29.2822,29.3268,989200.0
2005-11-11 10:20:00,46.05,46.08,45.99,46.02,259700.0,29.3268,29.3459,29.2886,29.3077,259700.0
2005-11-11 10:25:00,46.03,46.05,45.99,46.03,118200.0,29.314,29.3268,29.2886,29.314,118200.0
2005-11-11 10:30:00,46.03,46.08,46.02,46.06,188000.0,29.314,29.3459,29.3077,29.3331,188000.0
2005-11-11 10:35:00,46.06,46.06,45.9,45.95,293500.0,29.3331,29.3331,29.2313,29.2631,293500.0
2005-11-11 10:40:00,45.95,45.96,45.89,45.9,169100.0,29.2631,29.2695,29.2249,29.2313,169100.0
2005-11-11 10:45:00,45.89,45.99,45.88,45.89,113000.0,29.2249,29.2886,29.2185,29.2249,113000.0
2005-11-11 10:50:00,45.89,45.91,45.76,45.89,244500.0,29.2249,29.2376,29.1421,29.2249,244500.0
2005-11-11 10:55:00,45.89,45.91,45.84,45.88,125100.0,29.2249,29.2376,29.193,29.2185,125100.0
2005-11-11 11:00:00,45.88,45.98,45.88,45.92,238800.0,29.2185,29.2822,29.2185,29.244,238800.0
2005-11-11 11:05:00,45.91,45.95,45.83,45.88,211600.0,29.2376,29.2631,29.1867,29.2185,211600.0
2005-11-11 11:10:00,45.87,45.93,45.87,45.93,183800.0,29.2121,29.2504,29.2121,29.2504,183800.0
2005-11-11 11:15:00,45.93,45.95,45.9,45.92,179000.0,29.2504,29.2631,29.2313,29.244,179000.0
2005-11-11 11:20:00,45.91,45.91,45.86,45.89,97900.0,29.2376,29.2376,29.2058,29.2249,97900.0
2005-11-11 11:25:00,45.89,45.89,45.82,45.85,141200.0,29.2249,29.2249,29.1803,29.1994,141200.0
2005-11-11 11:30:00,45.85,45.85,45.69,45.73,249700.0,29.1994,29.1994,29.0975,29.123,249700.0
2005-11-11 11:35:00,45.73,45.73,45.67,45.68,140000.0,29.123,29.123,29.0848,29.0911,140000.0
2005-11-11 11:40:00,45.68,45.75,45.68,45.74,77000.0,29.0911,29.1357,29.0911,29.1294,77000.0
2005-11-11 11:45:00,45.74,45.75,45.66,45.73,153600.0,29.1294,29.1357,29.0784,29.123,153600.0
2005-11-11 11:50:00,45.73,45.74,45.68,45.69,80400.0,29.123,29.1294,29.0911,29.0975,80400.0
2005-11-11 11:55:00,45.69,45.71,45.66,45.7,125300.0,29.0975,29.1103,29.0784,29.1039,125300.0
2005-11-11 12:00:00,45.71,45.74,45.58,45.62,123800.0,29.1103,29.1294,29.0275,29.0529,123800.0
2005-11-11 12:05:00,45.62,45.62,45.47,45.53,292000.0,29.0529,29.0529,28.9574,28.9956,292000.0
2005-11-11 12:10:00,45.53,45.64,45.51,45.53,140700.0,28.9956,29.0657,28.9829,28.9956,140700.0
2005-11-11 12:15:00,45.53,45.53,45.44,45.49,98700.0,28.9956,28.9956,28.9383,28.9701,98700.0
2005-11-11 12:20:00,45.5,45.57,45.5,45.55,83000.0,28.9765,29.0211,28.9765,29.0084,83000.0
2005-11-11 12:25:00,45.55,45.6,45.54,45.59,31500.0,29.0084,29.0402,29.002,29.0338,31500.0
2005-11-11 12:30:00,45.59,45.62,45.54,45.56,68600.0,29.0338,29.0529,29.002,29.0147,68600.0
2005-11-11 12:35:00,45.56,45.65,45.53,45.62,65400.0,29.0147,29.072,28.9956,29.0529,65400.0
2005-11-11 12:40:00,45.63,45.7,45.62,45.7,69300.0,29.0593,29.1039,29.0529,29.1039,69300.0
2005-11-11 12:45:00,45.69,45.73,45.66,45.7,108800.0,29.0975,29.123,29.0784,29.1039,108800.0
2005-11-11 12:50:00,45.7,45.75,45.7,45.7,119400.0,29.1039,29.1357,29.1039,29.1039,119400.0
2005-11-11 12:55:00,45.7,45.71,45.65,45.65,66100.0,29.1039,29.1103,29.072,29.072,66100.0
2005-11-11 13:00:00,45.66,45.7,45.63,45.68,46700.0,29.0784,29.1039,29.0593,29.0911,46700.0
2005-11-11 13:05:00,45.69,45.69,45.63,45.66,83400.0,29.0975,29.0975,29.0593,29.0784,83400.0
2005-11-11 13:10:00,45.66,45.69,45.5,45.58,157900.0,29.0784,29.0975,28.9765,29.0275,157900.0
2005-11-11 13:15:00,45.57,45.61,45.53,45.53,63300.0,29.0211,29.0466,28.9956,28.9956,63300.0
2005-11-11 13:20:00,45.53,45.6,45.43,45.55,221900.0,28.9956,29.0402,28.9319,29.0084,221900.0
2005-11-11 13:25:00,45.56,45.57,45.51,45.51,33200.0,29.0147,29.0211,28.9829,28.9829,33200.0
2005-11-11 13:30:00,45.51,45.59,45.5,45.57,46300.0,28.9829,29.0338,28.9765,29.0211,46300.0
2005-11-11 13:35:00,45.57,45.61,45.56,45.6,59500.0,29.0211,29.0466,29.0147,29.0402,59500.0
2005-11-11 13:40:00,45.6,45.69,45.6,45.68,143900.0,29.0402,29.0975,29.0402,29.0911,143900.0
2005-11-11 13:45:00,45.69,45.7,45.65,45.65,35600.0,29.0975,29.1039,29.072,29.072,35600.0
2005-11-11 13:50:00,45.65,45.65,45.6,45.6,49700.0,29.072,29.072,29.0402,29.0402,49700.0
2005-11-11 13:55:00,45.6,45.63,45.59,45.6,65400.0,29.0402,29.0593,29.0338,29.0402,65400.0
2005-11-11 14:00:00,45.6,45.62,45.59,45.61,20700.0,29.0402,29.0529,29.0338,29.0466,20700.0
2005-11-11 14:05:00,45.61,45.63,45.6,45.62,64400.0,29.0466,29.0593,29.0402,29.0529,64400.0
2005-11-11 14:10:00,45.63,45.7,45.62,45.69,76300.0,29.0593,29.1039,29.0529,29.0975,76300.0
2005-11-11 14:15:00,45.7,45.72,45.63,45.64,71000.0,29.1039,29.1166,29.0593,29.0657,71000.0
2005-11-11 14:20:00,45.63,45.65,45.6,45.61,54100.0,29.0593,29.072,29.0402,29.0466,54100.0
2005-11-11 14:25:00,45.6,45.61,45.52,45.52,87800.0,29.0402,29.0466,28.9893,28.9893,87800.0
2005-11-11 14:30:00,45.53,45.65,45.53,45.65,163800.0,28.9956,29.072,28.9956,29.072,163800.0
2005-11-11 14:35:00,45.65,45.65,45.6,45.6,97000.0,29.072,29.072,29.0402,29.0402,97000.0
2005-11-11 14:40:00,45.6,45.65,45.57,45.58,50700.0,29.0402,29.072,29.0211,29.0275,50700.0
2005-11-11 14:45:00,45.58,45.61,45.57,45.6,49300.0,29.0275,29.0466,29.0211,29.0402,49300.0
2005-11-11 14:50:00,45.61,45.63,45.59,45.62,68400.0,29.0466,29.0593,29.0338,29.0529,68400.0
2005-11-11 14:55:00,45.62,45.63,45.54,45.55,32500.0,29.0529,29.0593,29.002,29.0084,32500.0
2005-11-11 15:00:00,45.55,45.56,45.48,45.49,137800.0,29.0084,29.0147,28.9638,28.9701,137800.0
2005-11-11 15:05:00,45.5,45.55,45.44,45.44,193500.0,28.9765,29.0084,28.9383,28.9383,193500.0
2005-11-11 15:10:00,45.44,45.5,45.41,45.48,120300.0,28.9383,28.9765,28.9192,28.9638,120300.0
2005-11-11 15:15:00,45.47,45.48,45.35,45.35,120900.0,28.9574,28.9638,28.881,28.881,120900.0
2005-11-11 15:20:00,45.35,45.36,45.24,45.24,130900.0,28.881,28.8874,28.8109,28.8109,130900.0
2005-11-11 15:25:00,45.23,45.28,45.23,45.24,150500.0,28.8046,28.8364,28.8046,28.8109,150500.0
2005-11-11 15:30:00,45.25,45.44,45.24,45.44,149800.0,28.8173,28.9383,28.8109,28.9383,149800.0
2005-11-11 15:35:00,45.44,45.51,45.44,45.51,81300.0,28.9383,28.9829,28.9383,28.9829,81300.0
2005-11-11 15:40:00,45.5,45.56,45.43,45.44,115300.0,28.9765,29.0147,28.9319,28.9383,115300.0
2005-11-11 15:45:00,45.44,45.5,45.4,45.41,135100.0,28.9383,28.9765,28.9128,28.9192,135100.0
2005-11-11 15:50:00,45.4,45.49,45.36,45.39,226200.0,28.9128,28.9701,28.8874,28.9065,226200.0
2005-11-11 15:55:00,45.38,45.44,45.36,45.4,274700.0,28.9001,28.9383,28.8874,28.9128,274700.0
2005-11-14 09:30:00,45.22,45.47,45.15,45.45,505100.0,28.7982,28.9574,28.7536,28.9447,505100.0
2005-11-14 09:35:00,45.45,45.5,45.25,45.35,99800.0,28.9447,28.9765,28.8173,28.881,99800.0
2005-11-14 09:40:00,45.35,45.57,45.35,45.54,126000.0,28.881,29.0211,28.881,29.002,126000.0
2005-11-14 09:45:00,45.55,45.6,45.49,45.53,98100.0,29.0084,29.0402,28.9701,28.9956,98100.0
2005-11-14 09:50:00,45.52,45.67,45.52,45.62,124600.0,28.9893,29.0848,28.9893,29.0529,124600.0
2005-11-14 09:55:00,45.61,45.62,45.47,45.58,112100.0,29.0466,29.0529,28.9574,29.0275,112100.0
2005-11-14 10:00:00,45.57,45.59,45.5,45.53,82300.0,29.0211,29.0338,28.9765,28.9956,82300.0
2005-11-14 10:05:00,45.53,45.77,45.51,45.73,174200.0,28.9956,29.1485,28.9829,29.123,174200.0
2005-11-14 10:10:00,45.77,45.93,45.7,45.92,144000.0,29.1485,29.2504,29.1039,29.244,144000.0
2005-11-14 10:15:00,45.92,45.99,45.86,45.86,185600.0,29.244,29.2886,29.2058,29.2058,185600.0
2005-11-14 10:20:00,45.86,45.92,45.85,45.87,92100.0,29.2058,29.244,29.1994,29.2121,92100.0
2005-11-14 10:25:00,45.87,45.91,45.8,45.88,177000.0,29.2121,29.2376,29.1676,29.2185,177000.0
2005-11-14 10:30:00,45.87,46.0,45.87,45.96,210600.0,29.2121,29.2949,29.2121,29.2695,210600.0
2005-11-14 10:35:00,45.96,45.97,45.86,45.9,211400.0,29.2695,29.2758,29.2058,29.2313,211400.0
2005-11-14 10:40:00,45.9,45.93,45.77,45.77,168900.0,29.2313,29.2504,29.1485,29.1485,168900.0
2005-11-14 10:45:00,45.78,45.84,45.74,45.74,149400.0,29.1548,29.193,29.1294,29.1294,149400.0
2005-11-14 10:50:00,45.73,45.8,45.71,45.74,70200.0,29.123,29.1676,29.1103,29.1294,70200.0
2005-11-14 10:55:00,45.74,45.74,45.65,45.67,122700.0,29.1294,29.1294,29.072,29.0848,122700.0
2005-11-14 11:00:00,45.67,45.8,45.65,45.74,120300.0,29.0848,29.1676,29.072,29.1294,120300.0
2005-11-14 11:05:00,45.74,45.74,45.67,45.7,61900.0,29.1294,29.1294,29.0848,29.1039,61900.0
2005-11-14 11:10:00,45.7,45.74,45.62,45.68,118500.0,29.1039,29.1294,29.0529,29.0911,118500.0
2005-11-14 11:15:00,45.68,45.79,45.66,45.75,109300.0,29.0911,29.1612,29.0784,29.1357,109300.0
2005-11-14 11:20:00,45.76,45.79,45.75,45.76,80800.0,29.1421,29.1612,29.1357,29.1421,80800.0
2005-11-14 11:25:00,45.76,45.77,45.68,45.71,47100.0,29.1421,29.1485,29.0911,29.1103,47100.0
2005-11-14 11:30:00,45.7,45.75,45.67,45.69,86400.0,29.1039,29.1357,29.0848,29.0975,86400.0
2005-11-14 11:35:00,45.69,45.72,45.67,45.7,48600.0,29.0975,29.1166,29.0848,29.1039,48600.0
2005-11-14 11:40:00,45.69,45.73,45.66,45.67,53000.0,29.0975,29.123,29.0784,29.0848,53000.0
2005-11-14 11:45:00,45.66,45.67,45.56,45.59,78800.0,29.0784,29.0848,29.0147,29.0338,78800.0
2005-11-14 11:50:00,45.58,45.7,45.55,45.63,153000.0,29.0275,29.1039,29.0084,29.0593,153000.0
2005-11-14 11:55:00,45.57,45.62,45.43,45.53,162000.0,29.0211,29.0529,28.9319,28.9956,162000.0
2005-11-14 12:00:00,45.53,45.56,45.46,45.5,93700.0,28.9956,29.0147,28.951,28.9765,93700.0
2005-11-14 12:05:00,45.49,45.57,45.4,45.48,165400.0,28.9701,29.0211,28.9128,28.9638,165400.0
2005-11-14 12:10:00,45.49,45.51,45.4,45.45,101400.0,28.9701,28.9829,28.9128,28.9447,101400.0
2005-11-14 12:15:00,45.44,45.52,45.44,45.51,78700.0,28.9383,28.9893,28.9383,28.9829,78700.0
2005-11-14 12:20:00,45.52,45.58,45.49,45.49,73800.0,28.9893,29.0275,28.9701,28.9701,73800.0
2005-11-14 12:25:00,45.49,45.5,45.44,45.45,87500.0,28.9701,28.9765,28.9383,28.9447,87500.0
2005-11-14 12:30:00,45.44,45.49,45.44,45.47,46300.0,28.9383,28.9701,28.9383,28.9574,46300.0
2005-11-14 12:35:00,45.47,45.47,45.41,45.45,50500.0,28.9574,28.9574,28.9192,28.9447,50500.0
2005-11-14 12:40:00,45.45,45.45,45.35,45.35,84200.0,28.9447,28.9447,28.881,28.881,84200.0
2005-11-14 12:45:00,45.35,45.44,45.34,45.43,84000.0,28.881,28.9383,28.8746,28.9319,84000.0
2005-11-14 12:50:00,45.42,45.48,45.42,45.47,39500.0,28.9256,28.9638,28.9256,28.9574,39500.0
2005-11-14 12:55:00,45.47,45.49,45.35,45.39,182200.0,28.9574,28.9701,28.881,28.9065,182200.0
2005-11-14 13:00:00,45.38,45.4,45.3,45.37,106500.0,28.9001,28.9128,28.8491,28.8937,106500.0
2005-11-14 13:05:00,45.37,45.44,45.37,45.39,86900.0,28.8937,28.9383,28.8937,28.9065,86900.0
2005-11-14 13:10:00,45.4,45.44,45.39,45.43,52400.0,28.9128,28.9383,28.9065,28.9319,52400.0
2005-11-14 13:15:00,45.42,45.54,45.42,45.53,71800.0,28.9256,29.002,28.9256,28.9956,71800.0
2005-11-14 13:20:00,45.52,45.55,45.46,45.49,122300.0,28.9893,29.0084,28.951,28.9701,122300.0
2005-11-14 13:25:00,45.49,45.51,45.44,45.5,88800.0,28.9701,28.9829,28.9383,28.9765,88800.0
2005-11-14 13:30:00,45.5,45.55,45.46,45.47,49100.0,28.9765,29.0084,28.951,28.9574,49100.0
2005-11-14 13:35:00,45.49,45.5,45.46,45.48,20200.0,28.9701,28.9765,28.951,28.9638,20200.0
2005-11-14 13:40:00,45.49,45.56,45.48,45.56,60400.0,28.9701,29.0147,28.9638,29.0147,60400.0
2005-11-14 13:45:00,45.56,45.65,45.55,45.62,89700.0,29.0147,29.072,29.0084,29.0529,89700.0
2005-11-14 13:50:00,45.61,45.77,45.59,45.68,107300.0,29.0466,29.1485,29.0338,29.0911,107300.0
2005-11-14 13:55:00,45.68,45.78,45.66,45.75,77600.0,29.0911,29.1548,29.0784,29.1357,77600.0
2005-11-14 14:00:00,45.75,45.79,45.66,45.66,55900.0,29.1357,29.1612,29.0784,29.0784,55900.0
2005-11-14 14:05:00,45.66,45.71,45.65,45.66,62200.0,29.0784,29.1103,29.072,29.0784,62200.0
2005-11-14 14:10:00,45.65,45.68,45.6,45.66,55000.0,29.072,29.0911,29.0402,29.0784,55000.0
2005-11-14 14:15:00,45.66,45.67,45.61,45.63,34600.0,29.0784,29.0848,29.0466,29.0593,34600.0
2005-11-14 14:20:00,45.63,45.63,45.57,45.59,62200.0,29.0593,29.0593,29.0211,29.0338,62200.0
2005-11-14 14:25:00,45.58,45.61,45.55,45.59,60700.0,29.0275,29.0466,29.0084,29.0338,60700.0
2005-11-14 14:30:00,45.59,45.59,45.54,45.57,89600.0,29.0338,29.0338,29.002,29.0211,89600.0
2005-11-14 14:35:00,45.57,45.63,45.54,45.54,51900.0,29.0211,29.0593,29.002,29.002,51900.0
2005-11-14 14:40:00,45.54,45.61,45.54,45.57,51100.0,29.002,29.0466,29.002,29.0211,51100.0
2005-11-14 14:45:00,45.56,45.58,45.54,45.57,88300.0,29.0147,29.0275,29.002,29.0211,88300.0
2005-11-14 14:50:00,45.56,45.6,45.51,45.56,100500.0,29.0147,29.0402,28.9829,29.0147,100500.0
2005-11-14 14:55:00,45.56,45.56,45.51,45.51,33400.0,29.0147,29.0147,28.9829,28.9829,33400.0
2005-11-14 15:00:00,45.52,45.56,45.51,45.56,44000.0,28.9893,29.0147,28.9829,29.0147,44000.0
2005-11-14 15:05:00,45.55,45.58,45.54,45.56,65400.0,29.0084,29.0275,29.002,29.0147,65400.0
2005-11-14 15:10:00,45.55,45.56,45.49,45.53,115700.0,29.0084,29.0147,28.9701,28.9956,115700.0
2005-11-14 15:15:00,45.53,45.55,45.48,45.55,77700.0,28.9956,29.0084,28.9638,29.0084,77700.0
2005-11-14 15:20:00,45.55,45.61,45.54,45.57,74300.0,29.0084,29.0466,29.002,29.0211,74300.0
2005-11-14 15:25:00,45.58,45.62,45.58,45.58,41800.0,29.0275,29.0529,29.0275,29.0275,41800.0
2005-11-14 15:30:00,45.58,45.64,45.56,45.6,117300.0,29.0275,29.0657,29.0147,29.0402,117300.0
2005-11-14 15:35:00,45.6,45.65,45.59,45.62,164700.0,29.0402,29.072,29.0338,29.0529,164700.0
2005-11-14 15:40:00,45.63,45.63,45.56,45.57,76000.0,29.0593,29.0593,29.0147,29.0211,76000.0
2005-11-14 15:45:00,45.58,45.62,45.57,45.6,143700.0,29.0275,29.0529,29.0211,29.0402,143700.0
2005-11-14 15:50:00,45.6,45.61,45.58,45.59,107400.0,29.0402,29.0466,29.0275,29.0338,107400.0
2005-11-14 15:55:00,45.59,45.63,45.55,45.55,172000.0,29.0338,29.0593,29.0084,29.0084,172000.0
2005-11-15 09:30:00,45.41,45.78,45.38,45.54,337000.0,28.9192,29.1548,28.9001,29.002,337000.0
2005-11-15 09:35:00,45.54,45.67,45.47,45.55,158000.0,29.002,29.0848,28.9574,29.0084,158000.0
2005-11-15 09:40:00,45.55,45.6,45.4,45.4,109600.0,29.0084,29.0402,28.9128,28.9128,109600.0
2005-11-15 09:45:00,45.4,45.48,45.35,45.47,292200.0,28.9128,28.9638,28.881,28.9574,292200.0
2005-11-15 09:50:00,45.47,45.48,45.42,45.47,157900.0,28.9574,28.9638,28.9256,28.9574,157900.0
2005-11-15 09:55:00,45.48,45.51,45.43,45.48,146900.0,28.9638,28.9829,28.9319,28.9638,146900.0
2005-11-15 10:00:00,45.48,45.55,45.4,45.44,160000.0,28.9638,29.0084,28.9128,28.9383,160000.0
2005-11-15 10:05:00,45.44,45.53,45.42,45.42,119600.0,28.9383,28.9956,28.9256,28.9256,119600.0
2005-11-15 10:10:00,45.42,45.52,45.36,45.38,164700.0,28.9256,28.9893,28.8874,28.9001,164700.0
2005-11-15 10:15:00,45.38,45.39,45.21,45.24,206900.0,28.9001,28.9065,28.7918,28.8109,206900.0
2005-11-15 10:20:00,45.23,45.45,45.23,45.38,151900.0,28.8046,28.9447,28.8046,28.9001,151900.0
2005-11-15 10:25:00,45.39,45.45,45.35,45.4,86100.0,28.9065,28.9447,28.881,28.9128,86100.0
2005-11-15 10:30:00,45.4,45.42,45.26,45.42,108300.0,28.9128,28.9256,28.8237,28.9256,108300.0
2005-11-15 10:35:00,45.42,45.43,45.28,45.28,76200.0,28.9256,28.9319,28.8364,28.8364,76200.0
2005-11-15 10:40:00,45.27,45.34,45.26,45.3,87800.0,28.83,28.8746,28.8237,28.8491,87800.0
2005-11-15 10:45:00,45.3,45.41,45.28,45.35,84200.0,28.8491,28.9192,28.8364,28.881,84200.0
2005-11-15 10:50:00,45.36,45.42,45.33,45.4,128500.0,28.8874,28.9256,28.8683,28.9128,128500.0
2005-11-15 10:55:00,45.4,45.41,45.35,45.38,79100.0,28.9128,28.9192,28.881,28.9001,79100.0
2005-11-15 11:00:00,45.38,45.4,45.33,45.35,96800.0,28.9001,28.9128,28.8683,28.881,96800.0
2005-11-15 11:05:00,45.35,45.35,45.3,45.3,132500.0,28.881,28.881,28.8491,28.8491,132500.0
2005-11-15 11:10:00,45.3,45.34,45.24,45.3,139800.0,28.8491,28.8746,28.8109,28.8491,139800.0
2005-11-15 11:15:00,45.3,45.31,45.26,45.26,49000.0,28.8491,28.8555,28.8237,28.8237,49000.0
2005-11-15 11:20:00,45.26,45.3,45.17,45.19,162900.0,28.8237,28.8491,28.7664,28.7791,162900.0
2005-11-15 11:25:00,45.19,45.26,45.17,45.2,103600.0,28.7791,28.8237,28.7664,28.7855,103600.0
2005-11-15 11:30:00,45.2,45.21,45.1,45.14,151800.0,28.7855,28.7918,28.7218,28.7472,151800.0
2005-11-15 11:35:00,45.14,45.19,45.13,45.15,111800.0,28.7472,28.7791,28.7409,28.7536,111800.0
2005-11-15 11:40:00,45.14,45.21,45.12,45.17,67700.0,28.7472,28.7918,28.7345,28.7664,67700.0
2005-11-15 11:45:00,45.18,45.18,44.9,45.09,232900.0,28.7727,28.7727,28.5944,28.7154,232900.0
2005-11-15 11:50:00,45.09,45.13,45.07,45.11,71500.0,28.7154,28.7409,28.7027,28.7281,71500.0
2005-11-15 11:55:00,45.11,45.28,45.11,45.27,121000.0,28.7281,28.8364,28.7281,28.83,121000.0
2005-11-15 12:00:00,45.27,45.34,45.18,45.18,185300.0,28.83,28.8746,28.7727,28.7727,185300.0
2005-11-15 12:05:00,45.18,45.25,45.07,45.1,194600.0,28.7727,28.8173,28.7027,28.7218,194600.0
2005-11-15 12:10:00,45.1,45.17,45.06,45.14,151800.0,28.7218,28.7664,28.6963,28.7472,151800.0
2005-11-15 12:15:00,45.15,45.29,45.13,45.21,172700.0,28.7536,28.8428,28.7409,28.7918,172700.0
2005-11-15 12:20:00,45.22,45.22,45.17,45.18,121400.0,28.7982,28.7982,28.7664,28.7727,121400.0
2005-11-15 12:25:00,45.18,45.18,45.11,45.14,57700.0,28.7727,28.7727,28.7281,28.7472,57700.0
2005-11-15 12:30:00,45.13,45.15,45.07,45.09,111600.0,28.7409,28.7536,28.7027,28.7154,111600.0
2005-11-15 12:35:00,45.09,45.13,45.0,45.03,215100.0,28.7154,28.7409,28.6581,28.6772,215100.0
2005-11-15 12:40:00,45.04,45.06,44.99,45.0,168500.0,28.6836,28.6963,28.6517,28.6581,168500.0
2005-11-15 12:45:00,45.0,45.03,44.98,45.01,131800.0,28.6581,28.6772,28.6454,28.6645,131800.0
2005-11-15 12:50:00,45.0,45.07,44.99,45.03,130800.0,28.6581,28.7027,28.6517,28.6772,130800.0
2005-11-15 12:55:00,45.04,45.05,44.99,45.03,79200.0,28.6836,28.6899,28.6517,28.6772,79200.0
2005-11-15 13:00:00,45.03,45.06,45.03,45.05,90500.0,28.6772,28.6963,28.6772,28.6899,90500.0
2005-11-15 13:05:00,45.05,45.05,44.99,44.99,91100.0,28.6899,28.6899,28.6517,28.6517,91100.0
2005-11-15 13:10:00,45.0,45.05,44.94,44.94,95400.0,28.6581,28.6899,28.6199,28.6199,95400.0
2005-11-15 13:15:00,44.95,45.0,44.92,44.98,90500.0,28.6262,28.6581,28.6071,28.6454,90500.0
2005-11-15 13:20:00,44.99,45.0,44.97,44.99,80000.0,28.6517,28.6581,28.639,28.6517,80000.0
2005-11-15 13:25:00,44.99,45.0,44.97,45.0,106600.0,28.6517,28.6581,28.639,28.6581,106600.0
2005-11-15 13:30:00,44.99,45.01,44.97,45.0,57200.0,28.6517,28.6645,28.639,28.6581,57200.0
2005-11-15 13:35:00,45.0,45.0,44.93,44.95,93000.0,28.6581,28.6581,28.6135,28.6262,93000.0
2005-11-15 13:40:00,44.96,44.98,44.86,44.88,168500.0,28.6326,28.6454,28.5689,28.5817,168500.0
2005-11-15 13:45:00,44.89,44.92,44.85,44.87,102500.0,28.588,28.6071,28.5626,28.5753,102500.0
2005-11-15 13:50:00,44.87,44.98,44.84,44.98,162600.0,28.5753,28.6454,28.5562,28.6454,162600.0
2005-11-15 13:55:00,44.97,44.97,44.89,44.91,177400.0,28.639,28.639,28.588,28.6008,177400.0
2005-11-15 14:00:00,44.92,44.93,44.86,44.87,294100.0,28.6071,28.6135,28.5689,28.5753,294100.0
2005-11-15 14:05:00,44.88,44.93,44.84,44.86,189700.0,28.5817,28.6135,28.5562,28.5689,189700.0
2005-11-15 14:10:00,44.86,44.94,44.81,44.81,296400.0,28.5689,28.6199,28.5371,28.5371,296400.0
2005-11-15 14:15:00,44.82,44.87,44.78,44.84,255300.0,28.5435,28.5753,28.518,28.5562,255300.0
2005-11-15 14:20:00,44.83,44.92,44.82,44.91,242700.0,28.5498,28.6071,28.5435,28.6008,242700.0
2005-11-15 14:25:00,44.91,45.0,44.89,44.93,247900.0,28.6008,28.6581,28.588,28.6135,247900.0
2005-11-15 14:30:00,44.94,44.97,44.9,44.93,72100.0,28.6199,28.639,28.5944,28.6135,72100.0
2005-11-15 14:35:00,44.93,44.94,44.85,44.85,185800.0,28.6135,28.6199,28.5626,28.5626,185800.0
2005-11-15 14:40:00,44.86,44.9,44.85,44.86,71700.0,28.5689,28.5944,28.5626,28.5689,71700.0
2005-11-15 14:45:00,44.87,44.88,44.79,44.8,214500.0,28.5753,28.5817,28.5244,28.5307,214500.0
2005-11-15 14:50:00,44.8,44.83,44.73,44.79,194100.0,28.5307,28.5498,28.4861,28.5244,194100.0
2005-11-15 14:55:00,44.79,44.79,44.64,44.65,270200.0,28.5244,28.5244,28.4288,28.4352,270200.0
2005-11-15 15:00:00,44.64,44.77,44.53,44.69,482200.0,28.4288,28.5116,28.3588,28.4607,482200.0
2005-11-15 15:05:00,44.67,44.79,44.63,44.77,344900.0,28.4479,28.5244,28.4225,28.5116,344900.0
2005-11-15 15:10:00,44.77,44.83,44.76,44.82,194600.0,28.5116,28.5498,28.5052,28.5435,194600.0
2005-11-15 15:15:00,44.83,44.85,44.7,44.77,209700.0,28.5498,28.5626,28.467,28.5116,209700.0
2005-11-15 15:20:00,44.77,44.81,44.69,44.79,318800.0,28.5116,28.5371,28.4607,28.5244,318800.0
2005-11-15 15:25:00,44.78,44.8,44.74,44.75,188000.0,28.518,28.5307,28.4925,28.4989,188000.0
2005-11-15 15:30:00,44.76,44.82,44.6,44.82,209300.0,28.5052,28.5435,28.4034,28.5435,209300.0
2005-11-15 15:35:00,44.82,44.91,44.79,44.91,247100.0,28.5435,28.6008,28.5244,28.6008,247100.0
2005-11-15 15:40:00,44.91,44.94,44.83,44.91,219300.0,28.6008,28.6199,28.5498,28.6008,219300.0
2005-11-15 15:45:00,44.92,45.0,44.91,45.0,257600.0,28.6071,28.6581,28.6008,28.6581,257600.0
2005-11-15 15:50:00,44.99,45.01,44.88,44.92,319400.0,28.6517,28.6645,28.5817,28.6071,319400.0
2005-11-15 15:55:00,44.92,44.94,44.87,44.94,298600.0,28.6071,28.6199,28.5753,28.6199,298600.0
2005-11-16 09:30:00,45.18,45.21,44.95,45.03,393400.0,28.7727,28.7918,28.6262,28.6772,393400.0
2005-11-16 09:35:00,45.03,45.17,44.96,44.99,267500.0,28.6772,28.7664,28.6326,28.6517,267500.0
2005-11-16 09:40:00,44.99,45.2,44.98,44.98,134500.0,28.6517,28.7855,28.6454,28.6454,134500.0
2005-11-16 09:45:00,44.97,44.99,44.85,44.96,213700.0,28.639,28.6517,28.5626,28.6326,213700.0
2005-11-16 09:50:00,44.96,45.0,44.96,45.0,88000.0,28.6326,28.6581,28.6326,28.6581,88000.0
2005-11-16 09:55:00,44.99,45.15,44.98,45.07,135900.0,28.6517,28.7536,28.6454,28.7027,135900.0
2005-11-16 10:00:00,45.08,45.11,44.99,45.07,151200.0,28.709,28.7281,28.6517,28.7027,151200.0
2005-11-16 10:05:00,45.07,45.07,44.91,44.92,167600.0,28.7027,28.7027,28.6008,28.6071,167600.0
2005-11-16 10:10:00,44.92,44.97,44.88,44.97,116700.0,28.6071,28.639,28.5817,28.639,116700.0
2005-11-16 10:15:00,44.97,45.12,44.92,45.08,154500.0,28.639,28.7345,28.6071,28.709,154500.0
2005-11-16 10:20:00,45.07,45.12,45.05,45.06,53000.0,28.7027,28.7345,28.6899,28.6963,53000.0
2005-11-16 10:25:00,45.06,45.12,45.02,45.1,57700.0,28.6963,28.7345,28.6708,28.7218,57700.0
2005-11-16 10:30:00,45.09,45.18,45.03,45.15,159700.0,28.7154,28.7727,28.6772,28.7536,159700.0
2005-11-16 10:35:00,45.15,45.16,45.0,45.01,120600.0,28.7536,28.76,28.6581,28.6645,120600.0
2005-11-16 10:40:00,45.01,45.04,44.96,44.97,85400.0,28.6645,28.6836,28.6326,28.639,85400.0
2005-11-16 10:45:00,44.97,45.0,44.89,44.9,154400.0,28.639,28.6581,28.588,28.5944,154400.0
2005-11-16 10:50:00,44.92,45.05,44.9,45.04,99900.0,28.6071,28.6899,28.5944,28.6836,99900.0
2005-11-16 10:55:00,45.04,45.04,44.98,45.0,88200.0,28.6836,28.6836,28.6454,28.6581,88200.0
2005-11-16 11:00:00,44.99,45.0,44.95,44.95,78200.0,28.6517,28.6581,28.6262,28.6262,78200.0
2005-11-16 11:05:00,44.95,44.96,44.73,44.83,155400.0,28.6262,28.6326,28.4861,28.5498,155400.0
2005-11-16 11:10:00,44.82,44.82,44.76,44.8,64800.0,28.5435,28.5435,28.5052,28.5307,64800.0
2005-11-16 11:15:00,44.79,44.9,44.68,44.7,159800.0,28.5244,28.5944,28.4543,28.467,159800.0
2005-11-16 11:20:00,44.71,44.75,44.66,44.74,108500.0,28.4734,28.4989,28.4416,28.4925,108500.0
2005-11-16 11:25:00,44.74,44.82,44.7,44.79,85200.0,28.4925,28.5435,28.467,28.5244,85200.0
2005-11-16 11:30:00,44.79,44.8,44.72,44.76,39500.0,28.5244,28.5307,28.4798,28.5052,39500.0
2005-11-16 11:35:00,44.76,44.81,44.74,44.8,48800.0,28.5052,28.5371,28.4925,28.5307,48800.0
2005-11-16 11:40:00,44.8,44.9,44.78,44.88,93200.0,28.5307,28.5944,28.518,28.5817,93200.0
2005-11-16 11:45:00,44.88,45.1,44.87,45.0,258000.0,28.5817,28.7218,28.5753,28.6581,258000.0
2005-11-16 11:50:00,45.0,45.2,45.0,45.15,232500.0,28.6581,28.7855,28.6581,28.7536,232500.0
2005-11-16 11:55:00,45.16,45.24,45.15,45.21,226000.0,28.76,28.8109,28.7536,28.7918,226000.0
2005-11-16 12:00:00,45.21,45.21,45.09,45.11,93000.0,28.7918,28.7918,28.7154,28.7281,93000.0
2005-11-16 12:05:00,45.11,45.13,45.05,45.06,103900.0,28.7281,28.7409,28.6899,28.6963,103900.0
2005-11-16 12:10:00,45.07,45.12,45.06,45.09,69500.0,28.7027,28.7345,28.6963,28.7154,69500.0
2005-11-16 12:15:00,45.09,45.11,45.02,45.03,55100.0,28.7154,28.7281,28.6708,28.6772,55100.0
2005-11-16 12:20:00,45.04,45.08,45.02,45.06,45000.0,28.6836,28.709,28.6708,28.6963,45000.0
2005-11-16 12:25:00,45.06,45.08,45.02,45.05,34400.0,28.6963,28.709,28.6708,28.6899,34400.0
2005-11-16 12:30:00,45.05,45.05,44.98,44.98,41500.0,28.6899,28.6899,28.6454,28.6454,41500.0
2005-11-16 12:35:00,44.98,45.03,44.96,44.97,87900.0,28.6454,28.6772,28.6326,28.639,87900.0
2005-11-16 12:40:00,44.97,45.02,44.95,45.0,39500.0,28.639,28.6708,28.6262,28.6581,39500.0
2005-11-16 12:45:00,45.01,45.01,44.97,44.97,21800.0,28.6645,28.6645,28.639,28.639,21800.0
2005-11-16 12:50:00,44.97,45.02,44.97,44.98,37700.0,28.639,28.6708,28.639,28.6454,37700.0
2005-11-16 12:55:00,44.99,45.0,44.91,44.96,70900.0,28.6517,28.6581,28.6008,28.6326,70900.0
2005-11-16 13:00:00,44.96,44.96,44.85,44.89,93800.0,28.6326,28.6326,28.5626,28.588,93800.0
2005-11-16 13:05:00,44.89,44.9,44.78,44.85,66500.0,28.588,28.5944,28.518,28.5626,66500.0
2005-11-16 13:10:00,44.86,44.86,44.82,44.84,38000.0,28.5689,28.5689,28.5435,28.5562,38000.0
2005-11-16 13:15:00,44.83,44.85,44.8,44.8,87200.0,28.5498,28.5626,28.5307,28.5307,87200.0
2005-11-16 13:20:00,44.81,44.88,44.78,44.88,67800.0,28.5371,28.5817,28.518,28.5817,67800.0
2005-11-16 13:25:00,44.89,44.94,44.82,44.88,86200.0,28.588,28.6199,28.5435,28.5817,86200.0
2005-11-16 13:30:00,44.87,44.88,44.83,44.83,36500.0,28.5753,28.5817,28.5498,28.5498,36500.0
2005-11-16 13:35:00,44.83,44.86,44.82,44.85,34600.0,28.5498,28.5689,28.5435,28.5626,34600.0
2005-11-16 13:40:00,44.85,44.85,44.81,44.82,47400.0,28.5626,28.5626,28.5371,28.5435,47400.0
2005-11-16 13:45:00,44.83,44.88,44.83,44.87,40300.0,28.5498,28.5817,28.5498,28.5753,40300.0
2005-11-16 13:50:00,44.87,44.92,44.87,44.89,58500.0,28.5753,28.6071,28.5753,28.588,58500.0
2005-11-16 13:55:00,44.88,44.92,44.85,44.87,52700.0,28.5817,28.6071,28.5626,28.5753,52700.0
2005-11-16 14:00:00,44.88,44.88,44.81,44.81,40500.0,28.5817,28.5817,28.5371,28.5371,40500.0
2005-11-16 14:05:00,44.81,44.88,44.77,44.86,121700.0,28.5371,28.5817,28.5116,28.5689,121700.0
2005-11-16 14:10:00,44.86,44.97,44.85,44.91,120300.0,28.5689,28.639,28.5626,28.6008,120300.0
2005-11-16 14:15:00,44.92,44.93,44.87,44.91,77100.0,28.6071,28.6135,28.5753,28.6008,77100.0
2005-11-16 14:20:00,44.91,44.95,44.89,44.94,128600.0,28.6008,28.6262,28.588,28.6199,128600.0
2005-11-16 14:25:00,44.94,45.01,44.91,45.0,144600.0,28.6199,28.6645,28.6008,28.6581,144600.0
2005-11-16 14:30:00,44.99,45.01,44.95,45.0,151200.0,28.6517,28.6645,28.6262,28.6581,151200.0
2005-11-16 14:35:00,45.01,45.01,44.88,44.93,134500.0,28.6645,28.6645,28.5817,28.6135,134500.0
2005-11-16 14:40:00,44.93,44.98,44.91,44.92,63100.0,28.6135,28.6454,28.6008,28.6071,63100.0
2005-11-16 14:45:00,44.92,44.98,44.9,44.96,59100.0,28.6071,28.6454,28.5944,28.6326,59100.0
2005-11-16 14:50:00,44.96,44.97,44.91,44.94,55100.0,28.6326,28.639,28.6008,28.6199,55100.0
2005-11-16 14:55:00,44.93,45.01,44.93,44.97,100900.0,28.6135,28.6645,28.6135,28.639,100900.0
2005-11-16 15:00:00,44.97,45.01,44.92,44.93,108600.0,28.639,28.6645,28.6071,28.6135,108600.0
2005-11-16 15:05:00,44.93,45.0,44.92,44.95,46600.0,28.6135,28.6581,28.6071,28.6262,46600.0
2005-11-16 15:10:00,44.95,44.96,44.91,44.94,34400.0,28.6262,28.6326,28.6008,28.6199,34400.0
2005-11-16 15:15:00,44.93,44.99,44.9,44.98,84900.0,28.6135,28.6517,28.5944,28.6454,84900.0
2005-11-16 15:20:00,44.98,44.99,44.93,44.94,80100.0,28.6454,28.6517,28.6135,28.6199,80100.0
2005-11-16 15:25:00,44.94,44.98,44.9,44.92,58700.0,28.6199,28.6454,28.5944,28.6071,58700.0
2005-11-16 15:30:00,44.92,44.99,44.91,44.94,93800.0,28.6071,28.6517,28.6008,28.6199,93800.0
2005-11-16 15:35:00,44.95,44.96,44.92,44.94,53100.0,28.6262,28.6326,28.6071,28.6199,53100.0
2005-11-16 15:40:00,44.94,44.94,44.85,44.88,97800.0,28.6199,28.6199,28.5626,28.5817,97800.0
2005-11-16 15:45:00,44.88,44.95,44.85,44.89,120600.0,28.5817,28.6262,28.5626,28.588,120600.0
2005-11-16 15:50:00,44.88,44.9,44.84,44.87,152400.0,28.5817,28.5944,28.5562,28.5753,152400.0
2005-11-16 15:55:00,44.86,45.1,44.82,45.01,581400.0,28.5689,28.7218,28.5435,28.6645,581400.0
2005-11-17 09:30:00,45.15,45.46,45.13,45.36,457500.0,28.7536,28.951,28.7409,28.8874,457500.0
2005-11-17 09:35:00,45.37,45.42,45.33,45.36,153200.0,28.8937,28.9256,28.8683,28.8874,153200.0
2005-11-17 09:40:00,45.37,45.41,45.28,45.35,222100.0,28.8937,28.9192,28.8364,28.881,222100.0
2005-11-17 09:45:00,45.35,45.5,45.34,45.42,201900.0,28.881,28.9765,28.8746,28.9256,201900.0
2005-11-17 09:50:00,45.41,45.5,45.34,45.42,141800.0,28.9192,28.9765,28.8746,28.9256,141800.0
2005-11-17 09:55:00,45.42,45.44,45.35,45.39,144100.0,28.9256,28.9383,28.881,28.9065,144100.0
2005-11-17 10:00:00,45.4,45.44,45.35,45.35,205200.0,28.9128,28.9383,28.881,28.881,205200.0
2005-11-17 10:05:00,45.34,45.5,45.34,45.5,258100.0,28.8746,28.9765,28.8746,28.9765,258100.0
2005-11-17 10:10:00,45.48,45.53,45.43,45.48,218100.0,28.9638,28.9956,28.9319,28.9638,218100.0
2005-11-17 10:15:00,45.48,45.54,45.43,45.49,357400.0,28.9638,29.002,28.9319,28.9701,357400.0
2005-11-17 10:20:00,45.49,45.64,45.48,45.63,324600.0,28.9701,29.0657,28.9638,29.0593,324600.0
2005-11-17 10:25:00,45.64,45.65,45.58,45.65,130500.0,29.0657,29.072,29.0275,29.072,130500.0
2005-11-17 10:30:00,45.65,45.66,45.49,45.52,167200.0,29.072,29.0784,28.9701,28.9893,167200.0
2005-11-17 10:35:00,45.51,45.51,45.48,45.49,143000.0,28.9829,28.9829,28.9638,28.9701,143000.0
2005-11-17 10:40:00,45.5,45.51,45.45,45.45,174800.0,28.9765,28.9829,28.9447,28.9447,174800.0
2005-11-17 10:45:00,45.46,45.46,45.42,45.44,122000.0,28.951,28.951,28.9256,28.9383,122000.0
2005-11-17 10:50:00,45.44,45.48,45.35,45.39,212700.0,28.9383,28.9638,28.881,28.9065,212700.0
2005-11-17 10:55:00,45.38,45.4,45.26,45.3,166100.0,28.9001,28.9128,28.8237,28.8491,166100.0
2005-11-17 11:00:00,45.29,45.33,45.19,45.25,218200.0,28.8428,28.8683,28.7791,28.8173,218200.0
2005-11-17 11:05:00,45.25,45.3,45.23,45.28,143800.0,28.8173,28.8491,28.8046,28.8364,143800.0
2005-11-17 11:10:00,45.29,45.35,45.29,45.34,137200.0,28.8428,28.881,28.8428,28.8746,137200.0
2005-11-17 11:15:00,45.33,45.36,45.32,45.36,63300.0,28.8683,28.8874,28.8619,28.8874,63300.0
2005-11-17 11:20:00,45.36,45.38,45.25,45.31,120400.0,28.8874,28.9001,28.8173,28.8555,120400.0
2005-11-17 11:25:00,45.31,45.33,45.25,45.29,115000.0,28.8555,28.8683,28.8173,28.8428,115000.0
2005-11-17 11:30:00,45.29,45.32,45.28,45.31,61500.0,28.8428,28.8619,28.8364,28.8555,61500.0
2005-11-17 11:35:00,45.31,45.35,45.28,45.29,152500.0,28.8555,28.881,28.8364,28.8428,152500.0
2005-11-17 11:40:00,45.29,45.29,45.18,45.21,129400.0,28.8428,28.8428,28.7727,28.7918,129400.0
2005-11-17 11:45:00,45.21,45.21,45.13,45.15,171600.0,28.7918,28.7918,28.7409,28.7536,171600.0
2005-11-17 11:50:00,45.15,45.2,45.15,45.2,96900.0,28.7536,28.7855,28.7536,28.7855,96900.0
2005-11-17 11:55:00,45.18,45.18,45.1,45.1,137000.0,28.7727,28.7727,28.7218,28.7218,137000.0
2005-11-17 12:00:00,45.1,45.12,45.09,45.1,206500.0,28.7218,28.7345,28.7154,28.7218,206500.0
2005-11-17 12:05:00,45.11,45.21,45.1,45.21,131800.0,28.7281,28.7918,28.7218,28.7918,131800.0
2005-11-17 12:10:00,45.21,45.25,45.17,45.19,72900.0,28.7918,28.8173,28.7664,28.7791,72900.0
2005-11-17 12:15:00,45.19,45.25,45.18,45.24,55500.0,28.7791,28.8173,28.7727,28.8109,55500.0
2005-11-17 12:20:00,45.25,45.25,45.21,45.23,81100.0,28.8173,28.8173,28.7918,28.8046,81100.0
2005-11-17 12:25:00,45.22,45.23,45.17,45.18,155900.0,28.7982,28.8046,28.7664,28.7727,155900.0
2005-11-17 12:30:00,45.19,45.25,45.18,45.21,64400.0,28.7791,28.8173,28.7727,28.7918,64400.0
2005-11-17 12:35:00,45.21,45.23,45.19,45.22,37600.0,28.7918,28.8046,28.7791,28.7982,37600.0
2005-11-17 12:40:00,45.21,45.26,45.21,45.21,69800.0,28.7918,28.8237,28.7918,28.7918,69800.0
2005-11-17 12:45:00,45.21,45.25,45.19,45.2,69400.0,28.7918,28.8173,28.7791,28.7855,69400.0
2005-11-17 12:50:00,45.19,45.24,45.19,45.19,79000.0,28.7791,28.8109,28.7791,28.7791,79000.0
2005-11-17 12:55:00,45.19,45.22,45.18,45.18,47200.0,28.7791,28.7982,28.7727,28.7727,47200.0
2005-11-17 13:00:00,45.18,45.18,45.15,45.17,104600.0,28.7727,28.7727,28.7536,28.7664,104600.0
2005-11-17 13:05:00,45.16,45.18,45.15,45.15,65100.0,28.76,28.7727,28.7536,28.7536,65100.0
2005-11-17 13:10:00,45.15,45.16,45.07,45.1,85400.0,28.7536,28.76,28.7027,28.7218,85400.0
2005-11-17 13:15:00,45.09,45.1,44.97,45.0,173600.0,28.7154,28.7218,28.639,28.6581,173600.0
2005-11-17 13:20:00,45.0,45.1,44.96,45.03,114900.0,28.6581,28.7218,28.6326,28.6772,114900.0
2005-11-17 13:25:00,45.03,45.04,44.99,45.01,98400.0,28.6772,28.6836,28.6517,28.6645,98400.0
2005-11-17 13:30:00,45.02,45.05,45.0,45.04,59700.0,28.6708,28.6899,28.6581,28.6836,59700.0
2005-11-17 13:35:00,45.04,45.08,45.01,45.06,78800.0,28.6836,28.709,28.6645,28.6963,78800.0
2005-11-17 13:40:00,45.05,45.08,45.05,45.08,55600.0,28.6899,28.709,28.6899,28.709,55600.0
2005-11-17 13:45:00,45.08,45.09,45.01,45.05,52700.0,28.709,28.7154,28.6645,28.6899,52700.0
2005-11-17 13:50:00,45.05,45.05,44.97,45.02,90500.0,28.6899,28.6899,28.639,28.6708,90500.0
2005-11-17 13:55:00,45.02,45.18,45.01,45.15,191800.0,28.6708,28.7727,28.6645,28.7536,191800.0
2005-11-17 14:00:00,45.14,45.15,45.08,45.09,66800.0,28.7472,28.7536,28.709,28.7154,66800.0
2005-11-17 14:05:00,45.1,45.14,45.09,45.1,36800.0,28.7218,28.7472,28.7154,28.7218,36800.0
2005-11-17 14:10:00,45.11,45.17,45.05,45.08,135100.0,28.7281,28.7664,28.6899,28.709,135100.0
2005-11-17 14:15:00,45.08,45.08,44.98,45.03,151700.0,28.709,28.709,28.6454,28.6772,151700.0
2005-11-17 14:20:00,45.04,45.1,44.96,45.02,188000.0,28.6836,28.7218,28.6326,28.6708,188000.0
2005-11-17 14:25:00,45.02,45.06,45.0,45.03,338200.0,28.6708,28.6963,28.6581,28.6772,338200.0
2005-11-17 14:30:00,45.03,45.06,45.01,45.05,202100.0,28.6772,28.6963,28.6645,28.6899,202100.0
2005-11-17 14:35:00,45.05,45.15,45.05,45.07,197700.0,28.6899,28.7536,28.6899,28.7027,197700.0
2005-11-17 14:40:00,45.07,45.11,45.01,45.09,147300.0,28.7027,28.7281,28.6645,28.7154,147300.0
2005-11-17 14:45:00,45.09,45.1,45.05,45.05,39600.0,28.7154,28.7218,28.6899,28.6899,39600.0
2005-11-17 14:50:00,45.05,45.05,44.99,45.05,206600.0,28.6899,28.6899,28.6517,28.6899,206600.0
2005-11-17 14:55:00,45.05,45.1,45.04,45.07,76000.0,28.6899,28.7218,28.6836,28.7027,76000.0
2005-11-17 15:00:00,45.08,45.08,45.04,45.07,117500.0,28.709,28.709,28.6836,28.7027,117500.0
2005-11-17 15:05:00,45.07,45.09,45.02,45.08,102000.0,28.7027,28.7154,28.6708,28.709,102000.0
2005-11-17 15:10:00,45.07,45.19,45.07,45.19,188400.0,28.7027,28.7791,28.7027,28.7791,188400.0
2005-11-17 15:15:00,45.19,45.28,45.16,45.2,192400.0,28.7791,28.8364,28.76,28.7855,192400.0
2005-11-17 15:20:00,45.2,45.31,45.19,45.24,205000.0,28.7855,28.8555,28.7791,28.8109,205000.0
2005-11-17 15:25:00,45.24,45.34,45.2,45.31,203600.0,28.8109,28.8746,28.7855,28.8555,203600.0
2005-11-17 15:30:00,45.33,45.34,45.31,45.34,119800.0,28.8683,28.8746,28.8555,28.8746,119800.0
2005-11-17 15:35:00,45.34,45.42,45.33,45.38,238500.0,28.8746,28.9256,28.8683,28.9001,238500.0
2005-11-17 15:40:00,45.37,45.39,45.29,45.37,219600.0,28.8937,28.9065,28.8428,28.8937,219600.0
2005-11-17 15:45:00,45.37,45.5,45.33,45.39,353700.0,28.8937,28.9765,28.8683,28.9065,353700.0
2005-11-17 15:50:00,45.4,45.42,45.35,45.36,327300.0,28.9128,28.9256,28.881,28.8874,327300.0
2005-11-17 15:55:00,45.35,45.6,45.34,45.54,767000.0,28.881,29.0402,28.8746,29.002,767000.0
2005-11-18 09:30:00,45.97,46.05,45.7,45.9,5730900.0,29.2758,29.3268,29.1039,29.2313,5730900.0
2005-11-18 09:35:00,45.74,45.91,45.72,45.82,284900.0,29.1294,29.2376,29.1166,29.1803,284900.0
2005-11-18 09:40:00,45.83,45.96,45.81,45.9,445900.0,29.1867,29.2695,29.1739,29.2313,445900.0
2005-11-18 09:45:00,45.9,45.91,45.76,45.83,259400.0,29.2313,29.2376,29.1421,29.1867,259400.0
2005-11-18 09:50:00,45.84,45.91,45.83,45.9,222700.0,29.193,29.2376,29.1867,29.2313,222700.0
2005-11-18 09:55:00,45.9,45.95,45.85,45.87,143200.0,29.2313,29.2631,29.1994,29.2121,143200.0
2005-11-18 10:00:00,45.86,46.12,45.86,46.12,415900.0,29.2058,29.3714,29.2058,29.3714,415900.0
2005-11-18 10:05:00,46.12,46.32,46.12,46.26,1118300.0,29.3714,29.4987,29.3714,29.4605,1118300.0
2005-11-18 10:10:00,46.26,46.3,46.21,46.27,393000.0,29.4605,29.486,29.4287,29.4669,393000.0
2005-11-18 10:15:00,46.27,46.29,46.16,46.17,485500.0,29.4669,29.4796,29.3968,29.4032,485500.0
2005-11-18 10:20:00,46.18,46.2,46.08,46.09,321000.0,29.4096,29.4223,29.3459,29.3523,321000.0
2005-11-18 10:25:00,46.08,46.1,45.94,45.95,289400.0,29.3459,29.3586,29.2567,29.2631,289400.0
2005-11-18 10:30:00,45.96,46.0,45.74,45.77,324200.0,29.2695,29.2949,29.1294,29.1485,324200.0
2005-11-18 10:35:00,45.77,45.78,45.42,45.61,659300.0,29.1485,29.1548,28.9256,29.0466,659300.0
2005-11-18 10:40:00,45.61,45.64,45.45,45.56,451400.0,29.0466,29.0657,28.9447,29.0147,451400.0
2005-11-18 10:45:00,45.56,45.56,45.45,45.55,476500.0,29.0147,29.0147,28.9447,29.0084,476500.0
2005-11-18 10:50:00,45.55,45.59,45.48,45.53,235800.0,29.0084,29.0338,28.9638,28.9956,235800.0
2005-11-18 10:55:00,45.53,45.53,45.43,45.44,176800.0,28.9956,28.9956,28.9319,28.9383,176800.0
2005-11-18 11:00:00,45.44,45.46,45.31,45.33,341200.0,28.9383,28.951,28.8555,28.8683,341200.0
2005-11-18 11:05:00,45.33,45.46,45.31,45.43,208900.0,28.8683,28.951,28.8555,28.9319,208900.0
2005-11-18 11:10:00,45.43,45.5,45.42,45.48,196100.0,28.9319,28.9765,28.9256,28.9638,196100.0
2005-11-18 11:15:00,45.49,45.77,45.48,45.77,302700.0,28.9701,29.1485,28.9638,29.1485,302700.0
2005-11-18 11:20:00,45.77,45.79,45.67,45.67,133500.0,29.1485,29.1612,29.0848,29.0848,133500.0
2005-11-18 11:25:00,45.68,45.7,45.61,45.64,159500.0,29.0911,29.1039,29.0466,29.0657,159500.0
2005-11-18 11:30:00,45.64,45.65,45.54,45.58,153600.0,29.0657,29.072,29.002,29.0275,153600.0
2005-11-18 11:35:00,45.58,45.64,45.51,45.57,125800.0,29.0275,29.0657,28.9829,29.0211,125800.0
2005-11-18 11:40:00,45.57,45.82,45.57,45.78,133600.0,29.0211,29.1803,29.0211,29.1548,133600.0
2005-11-18 11:45:00,45.77,45.85,45.74,45.83,115100.0,29.1485,29.1994,29.1294,29.1867,115100.0
2005-11-18 11:50:00,45.83,45.83,45.71,45.73,72600.0,29.1867,29.1867,29.1103,29.123,72600.0
2005-11-18 11:55:00,45.72,45.81,45.68,45.77,77600.0,29.1166,29.1739,29.0911,29.1485,77600.0
2005-11-18 12:00:00,45.81,45.81,45.72,45.72,47400.0,29.1739,29.1739,29.1166,29.1166,47400.0
2005-11-18 12:05:00,45.71,45.86,45.71,45.86,73100.0,29.1103,29.2058,29.1103,29.2058,73100.0
2005-11-18 12:10:00,45.87,45.9,45.84,45.89,108500.0,29.2121,29.2313,29.193,29.2249,108500.0
2005-11-18 12:15:00,45.9,45.9,45.89,45.89,97200.0,29.2313,29.2313,29.2249,29.2249,97200.0
2005-11-18 12:20:00,45.94,45.94,45.77,45.82,148800.0,29.2567,29.2567,29.1485,29.1803,148800.0
2005-11-18 12:25:00,45.82,45.87,45.8,45.83,94300.0,29.1803,29.2121,29.1676,29.1867,94300.0
2005-11-18 12:30:00,45.81,45.84,45.71,45.71,74200.0,29.1739,29.193,29.1103,29.1103,74200.0
2005-11-18 12:35:00,45.71,45.71,45.58,45.65,129200.0,29.1103,29.1103,29.0275,29.072,129200.0
2005-11-18 12:40:00,45.65,45.69,45.64,45.67,48800.0,29.072,29.0975,29.0657,29.0848,48800.0
2005-11-18 12:45:00,45.66,45.67,45.65,45.67,36700.0,29.0784,29.0848,29.072,29.0848,36700.0
2005-11-18 12:50:00,45.66,45.67,45.62,45.64,70200.0,29.0784,29.0848,29.0529,29.0657,70200.0
2005-11-18 12:55:00,45.64,45.67,45.6,45.66,61100.0,29.0657,29.0848,29.0402,29.0784,61100.0
2005-11-18 13:00:00,45.67,45.72,45.67,45.67,59100.0,29.0848,29.1166,29.0848,29.0848,59100.0
2005-11-18 13:05:00,45.67,45.77,45.67,45.76,39800.0,29.0848,29.1485,29.0848,29.1421,39800.0
2005-11-18 13:10:00,45.76,45.76,45.68,45.7,45400.0,29.1421,29.1421,29.0911,29.1039,45400.0
2005-11-18 13:15:00,45.7,45.76,45.69,45.75,61100.0,29.1039,29.1421,29.0975,29.1357,61100.0
2005-11-18 13:20:00,45.75,45.75,45.69,45.74,84700.0,29.1357,29.1357,29.0975,29.1294,84700.0
2005-11-18 13:25:00,45.74,45.74,45.66,45.7,56100.0,29.1294,29.1294,29.0784,29.1039,56100.0
2005-11-18 13:30:00,45.71,45.71,45.65,45.65,28700.0,29.1103,29.1103,29.072,29.072,28700.0
2005-11-18 13:35:00,45.65,45.74,45.65,45.7,122200.0,29.072,29.1294,29.072,29.1039,122200.0
2005-11-18 13:40:00,45.7,45.77,45.7,45.74,42600.0,29.1039,29.1485,29.1039,29.1294,42600.0
2005-11-18 13:45:00,45.73,45.74,45.67,45.73,64000.0,29.123,29.1294,29.0848,29.123,64000.0
2005-11-18 13:50:00,45.72,45.73,45.7,45.71,21100.0,29.1166,29.123,29.1039,29.1103,21100.0
2005-11-18 13:55:00,45.71,45.77,45.71,45.74,73200.0,29.1103,29.1485,29.1103,29.1294,73200.0
2005-11-18 14:00:00,45.73,45.74,45.68,45.69,72000.0,29.123,29.1294,29.0911,29.0975,72000.0
2005-11-18 14:05:00,45.7,45.78,45.55,45.76,124600.0,29.1039,29.1548,29.0084,29.1421,124600.0
2005-11-18 14:10:00,45.75,45.79,45.73,45.78,91900.0,29.1357,29.1612,29.123,29.1548,91900.0
2005-11-18 14:15:00,45.79,45.8,45.78,45.8,74900.0,29.1612,29.1676,29.1548,29.1676,74900.0
2005-11-18 14:20:00,45.79,45.85,45.77,45.78,102700.0,29.1612,29.1994,29.1485,29.1548,102700.0
2005-11-18 14:25:00,45.78,45.79,45.67,45.7,148300.0,29.1548,29.1612,29.0848,29.1039,148300.0
2005-11-18 14:30:00,45.7,45.79,45.7,45.76,93400.0,29.1039,29.1612,29.1039,29.1421,93400.0
2005-11-18 14:35:00,45.76,45.77,45.73,45.73,124000.0,29.1421,29.1485,29.123,29.123,124000.0
2005-11-18 14:40:00,45.74,45.74,45.68,45.69,113700.0,29.1294,29.1294,29.0911,29.0975,113700.0
2005-11-18 14:45:00,45.69,45.73,45.64,45.65,170300.0,29.0975,29.123,29.0657,29.072,170300.0
2005-11-18 14:50:00,45.65,45.72,45.63,45.68,269100.0,29.072,29.1166,29.0593,29.0911,269100.0
2005-11-18 14:55:00,45.68,45.74,45.68,45.73,139000.0,29.0911,29.1294,29.0911,29.123,139000.0
2005-11-18 15:00:00,45.72,45.73,45.69,45.69,106100.0,29.1166,29.123,29.0975,29.0975,106100.0
2005-11-18 15:05:00,45.69,45.8,45.69,45.79,112000.0,29.0975,29.1676,29.0975,29.1612,112000.0
2005-11-18 15:10:00,45.79,45.86,45.78,45.86,108300.0,29.1612,29.2058,29.1548,29.2058,108300.0
2005-11-18 15:15:00,45.85,45.87,45.84,45.85,115100.0,29.1994,29.2121,29.193,29.1994,115100.0
2005-11-18 15:20:00,45.85,45.86,45.79,45.8,59800.0,29.1994,29.2058,29.1612,29.1676,59800.0
2005-11-18 15:25:00,45.8,45.81,45.73,45.8,178100.0,29.1676,29.1739,29.123,29.1676,178100.0
2005-11-18 15:30:00,45.8,45.85,45.76,45.85,146700.0,29.1676,29.1994,29.1421,29.1994,146700.0
2005-11-18 15:35:00,45.85,45.87,45.83,45.85,95200.0,29.1994,29.2121,29.1867,29.1994,95200.0
2005-11-18 15:40:00,45.84,46.0,45.84,46.0,286700.0,29.193,29.2949,29.193,29.2949,286700.0
2005-11-18 15:45:00,45.99,46.06,45.9,46.06,534400.0,29.2886,29.3331,29.2313,29.3331,534400.0
2005-11-18 15:50:00,46.06,46.06,45.93,45.96,366400.0,29.3331,29.3331,29.2504,29.2695,366400.0
2005-11-18 15:55:00,45.97,46.05,45.93,45.93,601600.0,29.2758,29.3268,29.2504,29.2504,601600.0
2005-11-21 09:30:00,45.62,45.83,45.6,45.67,730500.0,29.0529,29.1867,29.0402,29.0848,730500.0
2005-11-21 09:35:00,45.66,45.95,45.55,45.94,317800.0,29.0784,29.2631,29.0084,29.2567,317800.0
2005-11-21 09:40:00,45.95,45.98,45.83,45.88,206500.0,29.2631,29.2822,29.1867,29.2185,206500.0
2005-11-21 09:45:00,45.88,45.91,45.69,45.7,172400.0,29.2185,29.2376,29.0975,29.1039,172400.0
2005-11-21 09:50:00,45.7,45.89,45.69,45.84,137200.0,29.1039,29.2249,29.0975,29.193,137200.0
2005-11-21 09:55:00,45.85,45.9,45.79,45.84,157900.0,29.1994,29.2313,29.1612,29.193,157900.0
2005-11-21 10:00:00,45.84,46.0,45.82,45.97,151700.0,29.193,29.2949,29.1803,29.2758,151700.0
2005-11-21 10:05:00,45.98,46.04,45.87,45.9,233600.0,29.2822,29.3204,29.2121,29.2313,233600.0
2005-11-21 10:10:00,45.9,46.28,45.87,46.23,396900.0,29.2313,29.4733,29.2121,29.4414,396900.0
2005-11-21 10:15:00,46.23,46.24,46.04,46.13,150100.0,29.4414,29.4478,29.3204,29.3777,150100.0
2005-11-21 10:20:00,46.11,46.14,46.06,46.1,89900.0,29.365,29.3841,29.3331,29.3586,89900.0
2005-11-21 10:25:00,46.09,46.29,46.09,46.28,186500.0,29.3523,29.4796,29.3523,29.4733,186500.0
2005-11-21 10:30:00,46.28,46.28,45.95,46.17,285300.0,29.4733,29.4733,29.2631,29.4032,285300.0
2005-11-21 10:35:00,46.16,46.24,46.07,46.16,135500.0,29.3968,29.4478,29.3395,29.3968,135500.0
2005-11-21 10:40:00,46.18,46.24,46.14,46.17,130900.0,29.4096,29.4478,29.3841,29.4032,130900.0
2005-11-21 10:45:00,46.17,46.2,46.14,46.18,102400.0,29.4032,29.4223,29.3841,29.4096,102400.0
2005-11-21 10:50:00,46.2,46.2,46.16,46.19,62800.0,29.4223,29.4223,29.3968,29.4159,62800.0
2005-11-21 10:55:00,46.17,46.2,46.07,46.11,101600.0,29.4032,29.4223,29.3395,29.365,101600.0
2005-11-21 11:00:00,46.11,46.15,45.96,45.99,113300.0,29.365,29.3905,29.2695,29.2886,113300.0
2005-11-21 11:05:00,45.99,46.02,45.81,45.82,182900.0,29.2886,29.3077,29.1739,29.1803,182900.0
2005-11-21 11:10:00,45.81,45.87,45.72,45.75,245400.0,29.1739,29.2121,29.1166,29.1357,245400.0
2005-11-21 11:15:00,45.75,45.87,45.7,45.78,152000.0,29.1357,29.2121,29.1039,29.1548,152000.0
2005-11-21 11:20:00,45.79,45.83,45.77,45.8,65800.0,29.1612,29.1867,29.1485,29.1676,65800.0
2005-11-21 11:25:00,45.8,45.85,45.79,45.85,53100.0,29.1676,29.1994,29.1612,29.1994,53100.0
2005-11-21 11:30:00,45.85,45.86,45.72,45.75,139600.0,29.1994,29.2058,29.1166,29.1357,139600.0
2005-11-21 11:35:00,45.75,45.77,45.65,45.68,136100.0,29.1357,29.1485,29.072,29.0911,136100.0
2005-11-21 11:40:00,45.67,45.75,45.65,45.75,115500.0,29.0848,29.1357,29.072,29.1357,115500.0
2005-11-21 11:45:00,45.75,45.76,45.62,45.65,116600.0,29.1357,29.1421,29.0529,29.072,116600.0
2005-11-21 11:50:00,45.66,45.73,45.63,45.69,87100.0,29.0784,29.123,29.0593,29.0975,87100.0
2005-11-21 11:55:00,45.69,45.7,45.64,45.68,84500.0,29.0975,29.1039,29.0657,29.0911,84500.0
2005-11-21 12:00:00,45.68,45.76,45.68,45.76,46200.0,29.0911,29.1421,29.0911,29.1421,46200.0
2005-11-21 12:05:00,45.75,45.76,45.63,45.64,61600.0,29.1357,29.1421,29.0593,29.0657,61600.0
2005-11-21 12:10:00,45.64,45.76,45.64,45.73,53100.0,29.0657,29.1421,29.0657,29.123,53100.0
2005-11-21 12:15:00,45.73,45.86,45.72,45.84,61400.0,29.123,29.2058,29.1166,29.193,61400.0
2005-11-21 12:20:00,45.84,46.0,45.84,45.98,179100.0,29.193,29.2949,29.193,29.2822,179100.0
2005-11-21 12:25:00,45.98,46.0,45.9,45.91,144100.0,29.2822,29.2949,29.2313,29.2376,144100.0
2005-11-21 12:30:00,45.91,45.94,45.9,45.92,47700.0,29.2376,29.2567,29.2313,29.244,47700.0
2005-11-21 12:35:00,45.92,45.92,45.87,45.9,45000.0,29.244,29.244,29.2121,29.2313,45000.0
2005-11-21 12:40:00,45.91,45.96,45.9,45.96,71400.0,29.2376,29.2695,29.2313,29.2695,71400.0
2005-11-21 12:45:00,45.96,46.0,45.95,45.96,93500.0,29.2695,29.2949,29.2631,29.2695,93500.0
2005-11-21 12:50:00,45.96,45.96,45.86,45.88,59200.0,29.2695,29.2695,29.2058,29.2185,59200.0
2005-11-21 12:55:00,45.89,45.98,45.88,45.88,49600.0,29.2249,29.2822,29.2185,29.2185,49600.0
2005-11-21 13:00:00,45.88,45.95,45.87,45.87,44700.0,29.2185,29.2631,29.2121,29.2121,44700.0
2005-11-21 13:05:00,45.87,45.88,45.77,45.77,61300.0,29.2121,29.2185,29.1485,29.1485,61300.0
2005-11-21 13:10:00,45.77,45.84,45.75,45.83,43800.0,29.1485,29.193,29.1357,29.1867,43800.0
2005-11-21 13:15:00,45.84,45.91,45.84,45.89,56600.0,29.193,29.2376,29.193,29.2249,56600.0
2005-11-21 13:20:00,45.89,45.89,45.83,45.83,30300.0,29.2249,29.2249,29.1867,29.1867,30300.0
2005-11-21 13:25:00,45.83,45.86,45.81,45.85,30000.0,29.1867,29.2058,29.1739,29.1994,30000.0
2005-11-21 13:30:00,45.85,45.87,45.85,45.86,26800.0,29.1994,29.2121,29.1994,29.2058,26800.0
2005-11-21 13:35:00,45.85,45.86,45.8,45.82,92000.0,29.1994,29.2058,29.1676,29.1803,92000.0
2005-11-21 13:40:00,45.82,45.83,45.79,45.8,98500.0,29.1803,29.1867,29.1612,29.1676,98500.0
2005-11-21 13:45:00,45.8,45.8,45.73,45.74,67600.0,29.1676,29.1676,29.123,29.1294,67600.0
2005-11-21 13:50:00,45.74,45.82,45.72,45.78,107700.0,29.1294,29.1803,29.1166,29.1548,107700.0
2005-11-21 13:55:00,45.82,45.85,45.77,45.8,72900.0,29.1803,29.1994,29.1485,29.1676,72900.0
2005-11-21 14:00:00,45.81,45.81,45.77,45.79,57900.0,29.1739,29.1739,29.1485,29.1612,57900.0
2005-11-21 14:05:00,45.78,45.8,45.68,45.7,67900.0,29.1548,29.1676,29.0911,29.1039,67900.0
2005-11-21 14:10:00,45.69,45.74,45.69,45.71,64200.0,29.0975,29.1294,29.0975,29.1103,64200.0
2005-11-21 14:15:00,45.72,45.72,45.68,45.69,71700.0,29.1166,29.1166,29.0911,29.0975,71700.0
2005-11-21 14:20:00,45.69,45.72,45.68,45.71,42100.0,29.0975,29.1166,29.0911,29.1103,42100.0
2005-11-21 14:25:00,45.71,45.8,45.71,45.8,128600.0,29.1103,29.1676,29.1103,29.1676,128600.0
2005-11-21 14:30:00,45.8,45.8,45.75,45.79,77900.0,29.1676,29.1676,29.1357,29.1612,77900.0
2005-11-21 14:35:00,45.78,45.8,45.71,45.73,72600.0,29.1548,29.1676,29.1103,29.123,72600.0
2005-11-21 14:40:00,45.71,45.74,45.69,45.71,91100.0,29.1103,29.1294,29.0975,29.1103,91100.0
2005-11-21 14:45:00,45.71,45.73,45.68,45.7,65100.0,29.1103,29.123,29.0911,29.1039,65100.0
2005-11-21 14:50:00,45.69,45.7,45.56,45.56,149700.0,29.0975,29.1039,29.0147,29.0147,149700.0
2005-11-21 14:55:00,45.57,45.64,45.56,45.64,136800.0,29.0211,29.0657,29.0147,29.0657,136800.0
2005-11-21 15:00:00,45.63,45.7,45.63,45.68,156000.0,29.0593,29.1039,29.0593,29.0911,156000.0
2005-11-21 15:05:00,45.69,45.81,45.68,45.78,193600.0,29.0975,29.1739,29.0911,29.1548,193600.0
2005-11-21 15:10:00,45.77,45.82,45.77,45.78,170900.0,29.1485,29.1803,29.1485,29.1548,170900.0
2005-11-21 15:15:00,45.78,45.82,45.74,45.82,118300.0,29.1548,29.1803,29.1294,29.1803,118300.0
2005-11-21 15:20:00,45.81,45.87,45.8,45.84,127700.0,29.1739,29.2121,29.1676,29.193,127700.0
2005-11-21 15:25:00,45.84,45.86,45.8,45.84,83400.0,29.193,29.2058,29.1676,29.193,83400.0
2005-11-21 15:30:00,45.86,45.89,45.79,45.88,177400.0,29.2058,29.2249,29.1612,29.2185,177400.0
2005-11-21 15:35:00,45.88,46.0,45.88,45.99,323200.0,29.2185,29.2949,29.2185,29.2886,323200.0
2005-11-21 15:40:00,46.0,46.05,45.94,46.05,307500.0,29.2949,29.3268,29.2567,29.3268,307500.0
2005-11-21 15:45:00,46.04,46.05,45.87,45.89,216600.0,29.3204,29.3268,29.2121,29.2249,216600.0
2005-11-21 15:50:00,45.9,45.99,45.89,45.98,224500.0,29.2313,29.2886,29.2249,29.2822,224500.0
2005-11-21 15:55:00,45.98,46.07,45.96,46.07,280900.0,29.2822,29.3395,29.2695,29.3395,280900.0
2005-11-22 09:30:00,45.92,45.99,45.76,45.89,305600.0,29.244,29.2886,29.1421,29.2249,305600.0
2005-11-22 09:35:00,45.9,45.97,45.79,45.9,135400.0,29.2313,29.2758,29.1612,29.2313,135400.0
2005-11-22 09:40:00,45.9,45.94,45.85,45.9,171800.0,29.2313,29.2567,29.1994,29.2313,171800.0
2005-11-22 09:45:00,45.91,45.91,45.83,45.84,109000.0,29.2376,29.2376,29.1867,29.193,109000.0
2005-11-22 09:50:00,45.85,45.94,45.82,45.91,137600.0,29.1994,29.2567,29.1803,29.2376,137600.0
2005-11-22 09:55:00,45.9,45.94,45.84,45.88,122400.0,29.2313,29.2567,29.193,29.2185,122400.0
2005-11-22 10:00:00,45.87,45.92,45.81,45.86,106600.0,29.2121,29.244,29.1739,29.2058,106600.0
2005-11-22 10:05:00,45.86,45.9,45.84,45.85,116700.0,29.2058,29.2313,29.193,29.1994,116700.0
2005-11-22 10:10:00,45.85,45.89,45.81,45.81,117100.0,29.1994,29.2249,29.1739,29.1739,117100.0
2005-11-22 10:15:00,45.82,45.9,45.8,45.82,92900.0,29.1803,29.2313,29.1676,29.1803,92900.0
2005-11-22 10:20:00,45.81,45.9,45.81,45.85,146200.0,29.1739,29.2313,29.1739,29.1994,146200.0
2005-11-22 10:25:00,45.85,45.92,45.82,45.83,152200.0,29.1994,29.244,29.1803,29.1867,152200.0
2005-11-22 10:30:00,45.83,45.87,45.83,45.84,139100.0,29.1867,29.2121,29.1867,29.193,139100.0
2005-11-22 10:35:00,45.84,45.87,45.8,45.83,90200.0,29.193,29.2121,29.1676,29.1867,90200.0
2005-11-22 10:40:00,45.83,45.84,45.7,45.78,296200.0,29.1867,29.193,29.1039,29.1548,296200.0
2005-11-22 10:45:00,45.77,45.81,45.7,45.72,150600.0,29.1485,29.1739,29.1039,29.1166,150600.0
2005-11-22 10:50:00,45.72,45.81,45.66,45.76,143900.0,29.1166,29.1739,29.0784,29.1421,143900.0
2005-11-22 10:55:00,45.76,45.83,45.76,45.78,77700.0,29.1421,29.1867,29.1421,29.1548,77700.0
2005-11-22 11:00:00,45.78,45.85,45.7,45.72,120200.0,29.1548,29.1994,29.1039,29.1166,120200.0
2005-11-22 11:05:00,45.71,45.78,45.68,45.68,103900.0,29.1103,29.1548,29.0911,29.0911,103900.0
2005-11-22 11:10:00,45.69,45.77,45.68,45.75,190000.0,29.0975,29.1485,29.0911,29.1357,190000.0
2005-11-22 11:15:00,45.74,45.8,45.74,45.77,137100.0,29.1294,29.1676,29.1294,29.1485,137100.0
2005-11-22 11:20:00,45.77,45.83,45.76,45.81,169100.0,29.1485,29.1867,29.1421,29.1739,169100.0
2005-11-22 11:25:00,45.81,45.82,45.76,45.78,76200.0,29.1739,29.1803,29.1421,29.1548,76200.0
2005-11-22 11:30:00,45.79,45.79,45.76,45.76,28100.0,29.1612,29.1612,29.1421,29.1421,28100.0
2005-11-22 11:35:00,45.76,45.81,45.76,45.81,40900.0,29.1421,29.1739,29.1421,29.1739,40900.0
2005-11-22 11:40:00,45.81,45.81,45.75,45.75,54100.0,29.1739,29.1739,29.1357,29.1357,54100.0
2005-11-22 11:45:00,45.76,45.76,45.66,45.69,142500.0,29.1421,29.1421,29.0784,29.0975,142500.0
2005-11-22 11:50:00,45.69,45.71,45.67,45.69,193800.0,29.0975,29.1103,29.0848,29.0975,193800.0
2005-11-22 11:55:00,45.68,45.7,45.65,45.69,109300.0,29.0911,29.1039,29.072,29.0975,109300.0
2005-11-22 12:00:00,45.68,45.69,45.65,45.67,88300.0,29.0911,29.0975,29.072,29.0848,88300.0
2005-11-22 12:05:00,45.67,45.69,45.65,45.68,79100.0,29.0848,29.0975,29.072,29.0911,79100.0
2005-11-22 12:10:00,45.67,45.68,45.56,45.56,97900.0,29.0848,29.0911,29.0147,29.0147,97900.0
2005-11-22 12:15:00,45.56,45.61,45.56,45.57,108000.0,29.0147,29.0466,29.0147,29.0211,108000.0
2005-11-22 12:20:00,45.58,45.62,45.56,45.57,95600.0,29.0275,29.0529,29.0147,29.0211,95600.0
2005-11-22 12:25:00,45.57,45.65,45.57,45.59,109300.0,29.0211,29.072,29.0211,29.0338,109300.0
2005-11-22 12:30:00,45.59,45.66,45.58,45.61,113500.0,29.0338,29.0784,29.0275,29.0466,113500.0
2005-11-22 12:35:00,45.61,45.68,45.59,45.67,89300.0,29.0466,29.0911,29.0338,29.0848,89300.0
2005-11-22 12:40:00,45.68,45.68,45.67,45.67,22300.0,29.0911,29.0911,29.0848,29.0848,22300.0
2005-11-22 12:45:00,45.67,45.69,45.63,45.63,74300.0,29.0848,29.0975,29.0593,29.0593,74300.0
2005-11-22 12:50:00,45.63,45.64,45.58,45.6,73400.0,29.0593,29.0657,29.0275,29.0402,73400.0
2005-11-22 12:55:00,45.6,45.6,45.58,45.59,51800.0,29.0402,29.0402,29.0275,29.0338,51800.0
2005-11-22 13:00:00,45.58,45.62,45.58,45.61,111600.0,29.0275,29.0529,29.0275,29.0466,111600.0
2005-11-22 13:05:00,45.61,45.62,45.57,45.6,69900.0,29.0466,29.0529,29.0211,29.0402,69900.0
2005-11-22 13:10:00,45.59,45.65,45.58,45.64,81900.0,29.0338,29.072,29.0275,29.0657,81900.0
2005-11-22 13:15:00,45.64,45.67,45.56,45.6,116700.0,29.0657,29.0848,29.0147,29.0402,116700.0
2005-11-22 13:20:00,45.6,45.62,45.59,45.61,29000.0,29.0402,29.0529,29.0338,29.0466,29000.0
2005-11-22 13:25:00,45.6,45.6,45.58,45.6,54200.0,29.0402,29.0402,29.0275,29.0402,54200.0
2005-11-22 13:30:00,45.6,45.6,45.47,45.52,209500.0,29.0402,29.0402,28.9574,28.9893,209500.0
2005-11-22 13:35:00,45.52,45.58,45.52,45.55,67800.0,28.9893,29.0275,28.9893,29.0084,67800.0
2005-11-22 13:40:00,45.56,45.58,45.54,45.56,46600.0,29.0147,29.0275,29.002,29.0147,46600.0
2005-11-22 13:45:00,45.56,45.56,45.5,45.52,73600.0,29.0147,29.0147,28.9765,28.9893,73600.0
2005-11-22 13:50:00,45.52,45.53,45.47,45.49,58300.0,28.9893,28.9956,28.9574,28.9701,58300.0
2005-11-22 13:55:00,45.49,45.59,45.49,45.58,275000.0,28.9701,29.0338,28.9701,29.0275,275000.0
2005-11-22 14:00:00,45.58,45.75,45.57,45.64,247800.0,29.0275,29.1357,29.0211,29.0657,247800.0
2005-11-22 14:05:00,45.65,45.95,45.64,45.95,404200.0,29.072,29.2631,29.0657,29.2631,404200.0
2005-11-22 14:10:00,45.95,45.99,45.88,45.9,269600.0,29.2631,29.2886,29.2185,29.2313,269600.0
2005-11-22 14:15:00,45.9,45.96,45.75,45.84,162000.0,29.2313,29.2695,29.1357,29.193,162000.0
2005-11-22 14:20:00,45.85,45.91,45.84,45.87,107100.0,29.1994,29.2376,29.193,29.2121,107100.0
2005-11-22 14:25:00,45.87,46.0,45.85,45.88,225400.0,29.2121,29.2949,29.1994,29.2185,225400.0
2005-11-22 14:30:00,45.88,45.93,45.84,45.89,139100.0,29.2185,29.2504,29.193,29.2249,139100.0
2005-11-22 14:35:00,45.89,45.89,45.76,45.82,130300.0,29.2249,29.2249,29.1421,29.1803,130300.0
2005-11-22 14:40:00,45.81,45.85,45.78,45.84,82800.0,29.1739,29.1994,29.1548,29.193,82800.0
2005-11-22 14:45:00,45.84,46.01,45.83,45.99,169700.0,29.193,29.3013,29.1867,29.2886,169700.0
2005-11-22 14:50:00,45.97,46.02,45.9,45.91,196200.0,29.2758,29.3077,29.2313,29.2376,196200.0
2005-11-22 14:55:00,45.91,45.98,45.84,45.93,115300.0,29.2376,29.2822,29.193,29.2504,115300.0
2005-11-22 15:00:00,45.94,45.99,45.9,45.95,86800.0,29.2567,29.2886,29.2313,29.2631,86800.0
2005-11-22 15:05:00,45.96,46.02,45.95,46.01,192100.0,29.2695,29.3077,29.2631,29.3013,192100.0
2005-11-22 15:10:00,46.01,46.23,45.74,46.19,478400.0,29.3013,29.4414,29.1294,29.4159,478400.0
2005-11-22 15:15:00,46.19,46.21,46.07,46.12,218200.0,29.4159,29.4287,29.3395,29.3714,218200.0
2005-11-22 15:20:00,46.13,46.13,45.67,46.1,192500.0,29.3777,29.3777,29.0848,29.3586,192500.0
2005-11-22 15:25:00,46.1,46.18,46.08,46.13,173900.0,29.3586,29.4096,29.3459,29.3777,173900.0
2005-11-22 15:30:00,46.13,46.15,46.06,46.08,173700.0,29.3777,29.3905,29.3331,29.3459,173700.0
2005-11-22 15:35:00,46.07,46.08,45.94,46.02,199700.0,29.3395,29.3459,29.2567,29.3077,199700.0
2005-11-22 15:40:00,46.02,46.1,46.02,46.1,107700.0,29.3077,29.3586,29.3077,29.3586,107700.0
2005-11-22 15:45:00,46.09,46.12,45.98,46.0,192900.0,29.3523,29.3714,29.2822,29.2949,192900.0
2005-11-22 15:50:00,46.0,46.01,45.93,45.94,300800.0,29.2949,29.3013,29.2504,29.2567,300800.0
2005-11-22 15:55:00,45.94,46.01,45.79,45.89,636300.0,29.2567,29.3013,29.1612,29.2249,636300.0
2005-11-23 09:30:00,45.9,46.05,45.76,45.96,419800.0,29.2313,29.3268,29.1421,29.2695,419800.0
2005-11-23 09:35:00,45.98,46.28,45.93,46.23,400500.0,29.2822,29.4733,29.2504,29.4414,400500.0
2005-11-23 09:40:00,46.23,46.29,46.22,46.28,244400.0,29.4414,29.4796,29.435,29.4733,244400.0
2005-11-23 09:45:00,46.29,46.29,46.18,46.25,300500.0,29.4796,29.4796,29.4096,29.4541,300500.0
2005-11-23 09:50:00,46.26,46.29,46.21,46.21,164400.0,29.4605,29.4796,29.4287,29.4287,164400.0
2005-11-23 09:55:00,46.21,46.29,46.18,46.19,309200.0,29.4287,29.4796,29.4096,29.4159,309200.0
2005-11-23 10:00:00,46.18,46.23,46.16,46.17,166800.0,29.4096,29.4414,29.3968,29.4032,166800.0
2005-11-23 10:05:00,46.19,46.19,46.05,46.11,197200.0,29.4159,29.4159,29.3268,29.365,197200.0
2005-11-23 10:10:00,46.1,46.14,46.06,46.09,111500.0,29.3586,29.3841,29.3331,29.3523,111500.0
2005-11-23 10:15:00,46.11,46.18,46.09,46.13,85800.0,29.365,29.4096,29.3523,29.3777,85800.0
2005-11-23 10:20:00,46.13,46.14,46.06,46.09,133300.0,29.3777,29.3841,29.3331,29.3523,133300.0
2005-11-23 10:25:00,46.09,46.13,46.03,46.09,81700.0,29.3523,29.3777,29.314,29.3523,81700.0
2005-11-23 10:30:00,46.09,46.17,46.04,46.15,225300.0,29.3523,29.4032,29.3204,29.3905,225300.0
2005-11-23 10:35:00,46.14,46.14,46.03,46.03,177700.0,29.3841,29.3841,29.314,29.314,177700.0
2005-11-23 10:40:00,46.03,46.05,45.88,46.0,356600.0,29.314,29.3268,29.2185,29.2949,356600.0
2005-11-23 10:45:00,45.97,46.0,45.86,45.91,165800.0,29.2758,29.2949,29.2058,29.2376,165800.0
2005-11-23 10:50:00,45.89,45.94,45.78,45.92,327300.0,29.2249,29.2567,29.1548,29.244,327300.0
2005-11-23 10:55:00,45.93,46.01,45.92,45.98,154700.0,29.2504,29.3013,29.244,29.2822,154700.0
2005-11-23 11:00:00,45.97,45.98,45.87,45.88,142200.0,29.2758,29.2822,29.2121,29.2185,142200.0
2005-11-23 11:05:00,45.87,45.95,45.81,45.92,162000.0,29.2121,29.2631,29.1739,29.244,162000.0
2005-11-23 11:10:00,45.94,45.94,45.86,45.9,68100.0,29.2567,29.2567,29.2058,29.2313,68100.0
2005-11-23 11:15:00,45.89,46.0,45.88,45.98,191500.0,29.2249,29.2949,29.2185,29.2822,191500.0
2005-11-23 11:20:00,45.97,45.99,45.94,45.96,107600.0,29.2758,29.2886,29.2567,29.2695,107600.0
2005-11-23 11:25:00,45.96,46.0,45.95,45.99,110100.0,29.2695,29.2949,29.2631,29.2886,110100.0
2005-11-23 11:30:00,46.0,46.08,45.93,45.93,135600.0,29.2949,29.3459,29.2504,29.2504,135600.0
2005-11-23 11:35:00,45.93,45.99,45.9,45.97,79000.0,29.2504,29.2886,29.2313,29.2758,79000.0
2005-11-23 11:40:00,45.96,46.01,45.91,46.0,93000.0,29.2695,29.3013,29.2376,29.2949,93000.0
2005-11-23 11:45:00,46.0,46.01,45.95,45.99,79900.0,29.2949,29.3013,29.2631,29.2886,79900.0
2005-11-23 11:50:00,46.0,46.01,45.89,45.89,143000.0,29.2949,29.3013,29.2249,29.2249,143000.0
2005-11-23 11:55:00,45.89,45.92,45.87,45.88,85700.0,29.2249,29.244,29.2121,29.2185,85700.0
2005-11-23 12:00:00,45.89,45.89,45.85,45.88,78700.0,29.2249,29.2249,29.1994,29.2185,78700.0
2005-11-23 12:05:00,45.87,45.92,45.87,45.92,97600.0,29.2121,29.244,29.2121,29.244,97600.0
2005-11-23 12:10:00,45.92,45.95,45.87,45.93,91300.0,29.244,29.2631,29.2121,29.2504,91300.0
2005-11-23 12:15:00,45.92,45.98,45.92,45.97,68300.0,29.244,29.2822,29.244,29.2758,68300.0
2005-11-23 12:20:00,45.97,45.99,45.96,45.97,59700.0,29.2758,29.2886,29.2695,29.2758,59700.0
2005-11-23 12:25:00,45.97,46.0,45.97,45.97,34400.0,29.2758,29.2949,29.2758,29.2758,34400.0
2005-11-23 12:30:00,45.98,46.04,45.96,45.98,147700.0,29.2822,29.3204,29.2695,29.2822,147700.0
2005-11-23 12:35:00,46.0,46.1,45.99,46.05,139200.0,29.2949,29.3586,29.2886,29.3268,139200.0
2005-11-23 12:40:00,46.05,46.1,46.0,46.09,64000.0,29.3268,29.3586,29.2949,29.3523,64000.0
2005-11-23 12:45:00,46.09,46.2,46.08,46.18,119500.0,29.3523,29.4223,29.3459,29.4096,119500.0
2005-11-23 12:50:00,46.19,46.2,46.12,46.19,128500.0,29.4159,29.4223,29.3714,29.4159,128500.0
2005-11-23 12:55:00,46.18,46.18,46.14,46.15,56200.0,29.4096,29.4096,29.3841,29.3905,56200.0
2005-11-23 13:00:00,46.15,46.15,46.12,46.14,54600.0,29.3905,29.3905,29.3714,29.3841,54600.0
2005-11-23 13:05:00,46.13,46.21,46.12,46.19,101100.0,29.3777,29.4287,29.3714,29.4159,101100.0
2005-11-23 13:10:00,46.19,46.21,46.18,46.19,57300.0,29.4159,29.4287,29.4096,29.4159,57300.0
2005-11-23 13:15:00,46.19,46.24,46.17,46.23,76000.0,29.4159,29.4478,29.4032,29.4414,76000.0
2005-11-23 13:20:00,46.24,46.27,46.17,46.22,107700.0,29.4478,29.4669,29.4032,29.435,107700.0
2005-11-23 13:25:00,46.23,46.24,46.2,46.21,79600.0,29.4414,29.4478,29.4223,29.4287,79600.0
2005-11-23 13:30:00,46.22,46.22,46.16,46.17,79900.0,29.435,29.435,29.3968,29.4032,79900.0
2005-11-23 13:35:00,46.18,46.21,46.16,46.19,59100.0,29.4096,29.4287,29.3968,29.4159,59100.0
2005-11-23 13:40:00,46.19,46.2,46.16,46.17,55900.0,29.4159,29.4223,29.3968,29.4032,55900.0
2005-11-23 13:45:00,46.17,46.24,46.13,46.22,106600.0,29.4032,29.4478,29.3777,29.435,106600.0
2005-11-23 13:50:00,46.22,46.24,46.19,46.21,37700.0,29.435,29.4478,29.4159,29.4287,37700.0
2005-11-23 13:55:00,46.2,46.21,46.14,46.19,79000.0,29.4223,29.4287,29.3841,29.4159,79000.0
2005-11-23 14:00:00,46.19,46.25,46.19,46.24,85400.0,29.4159,29.4541,29.4159,29.4478,85400.0
2005-11-23 14:05:00,46.24,46.24,46.16,46.17,73300.0,29.4478,29.4478,29.3968,29.4032,73300.0
2005-11-23 14:10:00,46.18,46.22,46.18,46.2,51900.0,29.4096,29.435,29.4096,29.4223,51900.0
2005-11-23 14:15:00,46.19,46.22,46.19,46.2,58800.0,29.4159,29.435,29.4159,29.4223,58800.0
2005-11-23 14:20:00,46.2,46.25,46.19,46.22,104800.0,29.4223,29.4541,29.4159,29.435,104800.0
2005-11-23 14:25:00,46.23,46.25,46.21,46.24,98500.0,29.4414,29.4541,29.4287,29.4478,98500.0
2005-11-23 14:30:00,46.24,46.26,46.23,46.26,103300.0,29.4478,29.4605,29.4414,29.4605,103300.0
2005-11-23 14:35:00,46.25,46.29,46.21,46.23,141500.0,29.4541,29.4796,29.4287,29.4414,141500.0
2005-11-23 14:40:00,46.23,46.23,46.17,46.18,137100.0,29.4414,29.4414,29.4032,29.4096,137100.0
2005-11-23 14:45:00,46.18,46.18,46.11,46.14,171300.0,29.4096,29.4096,29.365,29.3841,171300.0
2005-11-23 14:50:00,46.15,46.2,46.13,46.14,99300.0,29.3905,29.4223,29.3777,29.3841,99300.0
2005-11-23 14:55:00,46.15,46.15,46.07,46.14,107600.0,29.3905,29.3905,29.3395,29.3841,107600.0
2005-11-23 15:00:00,46.14,46.14,46.0,46.02,179600.0,29.3841,29.3841,29.2949,29.3077,179600.0
2005-11-23 15:05:00,46.01,46.08,45.99,45.99,75100.0,29.3013,29.3459,29.2886,29.2886,75100.0
2005-11-23 15:10:00,45.99,46.0,45.88,45.99,261800.0,29.2886,29.2949,29.2185,29.2886,261800.0
2005-11-23 15:15:00,45.99,46.01,45.94,45.94,101300.0,29.2886,29.3013,29.2567,29.2567,101300.0
2005-11-23 15:20:00,45.95,45.97,45.89,45.96,133900.0,29.2631,29.2758,29.2249,29.2695,133900.0
2005-11-23 15:25:00,45.97,45.97,45.88,45.88,143500.0,29.2758,29.2758,29.2185,29.2185,143500.0
2005-11-23 15:30:00,45.88,45.9,45.85,45.85,177100.0,29.2185,29.2313,29.1994,29.1994,177100.0
2005-11-23 15:35:00,45.85,45.87,45.78,45.79,272500.0,29.1994,29.2121,29.1548,29.1612,272500.0
2005-11-23 15:40:00,45.79,46.22,45.78,46.22,174900.0,29.1612,29.435,29.1548,29.435,174900.0
2005-11-23 15:45:00,45.87,45.9,45.84,45.89,99400.0,29.2121,29.2313,29.193,29.2249,99400.0
2005-11-23 15:50:00,45.9,45.99,45.8,45.86,109700.0,29.2313,29.2886,29.1676,29.2058,109700.0
2005-11-23 15:55:00,45.86,46.01,45.83,46.01,374200.0,29.2058,29.3013,29.1867,29.3013,374200.0
2005-11-25 09:30:00,46.15,46.23,46.05,46.06,313200.0,29.3905,29.4414,29.3268,29.3331,313200.0
2005-11-25 09:35:00,46.06,46.18,46.06,46.13,114300.0,29.3331,29.4096,29.3331,29.3777,114300.0
2005-11-25 09:40:00,46.15,46.15,46.09,46.11,103600.0,29.3905,29.3905,29.3523,29.365,103600.0
2005-11-25 09:45:00,46.11,46.12,46.01,46.11,91000.0,29.365,29.3714,29.3013,29.365,91000.0
2005-11-25 09:50:00,46.11,46.21,46.11,46.17,116300.0,29.365,29.4287,29.365,29.4032,116300.0
2005-11-25 09:55:00,46.17,46.17,46.11,46.14,76100.0,29.4032,29.4032,29.365,29.3841,76100.0
2005-11-25 10:00:00,46.14,46.15,46.09,46.12,93700.0,29.3841,29.3905,29.3523,29.3714,93700.0
2005-11-25 10:05:00,46.13,46.13,46.1,46.13,67100.0,29.3777,29.3777,29.3586,29.3777,67100.0
2005-11-25 10:10:00,46.13,46.13,46.11,46.12,53700.0,29.3777,29.3777,29.365,29.3714,53700.0
2005-11-25 10:15:00,46.12,46.14,46.11,46.13,44500.0,29.3714,29.3841,29.365,29.3777,44500.0
2005-11-25 10:20:00,46.13,46.13,46.05,46.05,58000.0,29.3777,29.3777,29.3268,29.3268,58000.0
2005-11-25 10:25:00,46.05,46.07,46.02,46.05,66900.0,29.3268,29.3395,29.3077,29.3268,66900.0
2005-11-25 10:30:00,46.06,46.09,46.05,46.06,65300.0,29.3331,29.3523,29.3268,29.3331,65300.0
2005-11-25 10:35:00,46.05,46.05,45.95,46.01,154400.0,29.3268,29.3268,29.2631,29.3013,154400.0
2005-11-25 10:40:00,46.01,46.04,45.96,45.97,76100.0,29.3013,29.3204,29.2695,29.2758,76100.0
2005-11-25 10:45:00,45.96,46.03,45.95,46.02,136700.0,29.2695,29.314,29.2631,29.3077,136700.0
2005-11-25 10:50:00,46.01,46.03,45.93,46.01,242100.0,29.3013,29.314,29.2504,29.3013,242100.0
2005-11-25 10:55:00,46.01,46.03,45.98,46.02,93400.0,29.3013,29.314,29.2822,29.3077,93400.0
2005-11-25 11:00:00,46.02,46.05,46.02,46.03,28200.0,29.3077,29.3268,29.3077,29.314,28200.0
2005-11-25 11:05:00,46.03,46.04,46.0,46.01,49700.0,29.314,29.3204,29.2949,29.3013,49700.0
2005-11-25 11:10:00,46.01,46.03,46.01,46.03,37900.0,29.3013,29.314,29.3013,29.314,37900.0
2005-11-25 11:15:00,46.03,46.08,46.01,46.03,98700.0,29.314,29.3459,29.3013,29.314,98700.0
2005-11-25 11:20:00,46.04,46.05,45.99,46.0,71800.0,29.3204,29.3268,29.2886,29.2949,71800.0
2005-11-25 11:25:00,46.01,46.05,46.0,46.05,34000.0,29.3013,29.3268,29.2949,29.3268,34000.0
2005-11-25 11:30:00,46.04,46.05,46.01,46.04,29400.0,29.3204,29.3268,29.3013,29.3204,29400.0
2005-11-25 11:35:00,46.03,46.04,46.0,46.02,58200.0,29.314,29.3204,29.2949,29.3077,58200.0
2005-11-25 11:40:00,46.02,46.04,46.02,46.04,14600.0,29.3077,29.3204,29.3077,29.3204,14600.0
2005-11-25 11:45:00,46.02,46.06,46.02,46.04,44200.0,29.3077,29.3331,29.3077,29.3204,44200.0
2005-11-25 11:50:00,46.05,46.05,46.02,46.05,21200.0,29.3268,29.3268,29.3077,29.3268,21200.0
2005-11-25 11:55:00,46.06,46.06,46.05,46.05,33300.0,29.3331,29.3331,29.3268,29.3268,33300.0
2005-11-25 12:00:00,46.05,46.06,46.01,46.02,46900.0,29.3268,29.3331,29.3013,29.3077,46900.0
2005-11-25 12:05:00,46.01,46.04,46.01,46.02,34300.0,29.3013,29.3204,29.3013,29.3077,34300.0
2005-11-25 12:10:00,46.01,46.04,46.01,46.04,26600.0,29.3013,29.3204,29.3013,29.3204,26600.0
2005-11-25 12:15:00,46.03,46.05,46.01,46.04,37400.0,29.314,29.3268,29.3013,29.3204,37400.0
2005-11-25 12:20:00,46.02,46.03,46.0,46.03,41600.0,29.3077,29.314,29.2949,29.314,41600.0
2005-11-25 12:25:00,46.02,46.05,46.02,46.05,15000.0,29.3077,29.3268,29.3077,29.3268,15000.0
2005-11-25 12:30:00,46.05,46.12,46.05,46.12,84100.0,29.3268,29.3714,29.3268,29.3714,84100.0
2005-11-25 12:35:00,46.13,46.14,46.08,46.1,66600.0,29.3777,29.3841,29.3459,29.3586,66600.0
2005-11-25 12:40:00,46.1,46.13,46.09,46.11,98800.0,29.3586,29.3777,29.3523,29.365,98800.0
2005-11-25 12:45:00,46.11,46.11,46.06,46.06,74200.0,29.365,29.365,29.3331,29.3331,74200.0
2005-11-25 12:50:00,46.06,46.13,46.0,46.1,78400.0,29.3331,29.3777,29.2949,29.3586,78400.0
2005-11-25 12:55:00,46.1,46.23,46.03,46.16,287200.0,29.3586,29.4414,29.314,29.3968,287200.0
2005-11-25 13:00:00,46.14,46.22,46.14,46.2,148800.0,29.3841,29.435,29.3841,29.4223,148800.0
2005-11-25 13:05:00,46.18,46.23,46.18,46.23,1600.0,29.4096,29.4414,29.4096,29.4414,1600.0
2005-11-25 13:10:00,46.23,46.23,46.11,46.11,1100.0,29.4414,29.4414,29.365,29.365,1100.0
2005-11-25 13:15:00,46.23,46.24,46.23,46.24,1200.0,29.4414,29.4478,29.4414,29.4478,1200.0
2005-11-25 13:20:00,46.25,46.25,46.25,46.25,100.0,29.4541,29.4541,29.4541,29.4541,100.0
2005-11-25 13:25:00,46.25,46.25,46.25,46.25,0.0,29.4541,29.4541,29.4541,29.4541,0.0
2005-11-25 13:30:00,46.18,46.18,46.18,46.18,500.0,29.4096,29.4096,29.4096,29.4096,500.0
2005-11-25 13:35:00,46.18,46.18,46.18,46.18,0.0,29.4096,29.4096,29.4096,29.4096,0.0
2005-11-25 13:40:00,46.18,46.18,46.18,46.18,0.0,29.4096,29.4096,29.4096,29.4096,0.0
2005-11-25 13:45:00,46.18,46.18,46.18,46.18,0.0,29.4096,29.4096,29.4096,29.4096,0.0
2005-11-25 13:50:00,46.18,46.18,46.18,46.18,0.0,29.4096,29.4096,29.4096,29.4096,0.0
2005-11-25 13:55:00,46.24,46.24,46.24,46.24,300.0,29.4478,29.4478,29.4478,29.4478,300.0
2005-11-25 14:00:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:05:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:10:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:15:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:20:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:25:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:30:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:35:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:40:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:45:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:50:00,46.18,46.18,46.18,46.18,6400.0,29.4096,29.4096,29.4096,29.4096,6400.0
2005-11-25 14:55:00,46.18,46.18,46.18,46.18,0.0,29.4096,29.4096,29.4096,29.4096,0.0
2005-11-25 15:00:00,46.18,46.18,46.18,46.18,0.0,29.4096,29.4096,29.4096,29.4096,0.0
2005-11-25 15:05:00,46.18,46.18,46.18,46.18,0.0,29.4096,29.4096,29.4096,29.4096,0.0
2005-11-25 15:10:00,46.18,46.18,46.18,46.18,0.0,29.4096,29.4096,29.4096,29.4096,0.0
2005-11-25 15:15:00,46.15,46.15,46.15,46.15,600.0,29.3905,29.3905,29.3905,29.3905,600.0
2005-11-25 15:20:00,46.15,46.15,46.15,46.15,0.0,29.3905,29.3905,29.3905,29.3905,0.0
2005-11-25 15:25:00,46.15,46.15,46.15,46.15,0.0,29.3905,29.3905,29.3905,29.3905,0.0
2005-11-28 09:30:00,46.22,46.29,46.01,46.01,795600.0,29.435,29.4796,29.3013,29.3013,795600.0
2005-11-28 09:35:00,46.02,46.26,46.02,46.17,230900.0,29.3077,29.4605,29.3077,29.4032,230900.0
2005-11-28 09:40:00,46.17,46.2,45.91,45.96,303800.0,29.4032,29.4223,29.2376,29.2695,303800.0
2005-11-28 09:45:00,45.95,46.16,45.94,46.09,159700.0,29.2631,29.3968,29.2567,29.3523,159700.0
2005-11-28 09:50:00,46.1,46.21,46.09,46.19,251400.0,29.3586,29.4287,29.3523,29.4159,251400.0
2005-11-28 09:55:00,46.18,46.2,46.08,46.11,100800.0,29.4096,29.4223,29.3459,29.365,100800.0
2005-11-28 10:00:00,46.11,46.17,46.01,46.1,166600.0,29.365,29.4032,29.3013,29.3586,166600.0
2005-11-28 10:05:00,46.1,46.12,45.99,46.01,114200.0,29.3586,29.3714,29.2886,29.3013,114200.0
2005-11-28 10:10:00,46.02,46.06,45.96,45.96,110700.0,29.3077,29.3331,29.2695,29.2695,110700.0
2005-11-28 10:15:00,45.96,46.01,45.88,45.96,110700.0,29.2695,29.3013,29.2185,29.2695,110700.0
2005-11-28 10:20:00,45.95,45.95,45.89,45.9,103800.0,29.2631,29.2631,29.2249,29.2313,103800.0
2005-11-28 10:25:00,45.89,45.89,45.56,45.67,379700.0,29.2249,29.2249,29.0147,29.0848,379700.0
2005-11-28 10:30:00,45.67,45.79,45.67,45.78,123100.0,29.0848,29.1612,29.0848,29.1548,123100.0
2005-11-28 10:35:00,45.79,45.91,45.79,45.85,114000.0,29.1612,29.2376,29.1612,29.1994,114000.0
2005-11-28 10:40:00,45.86,45.91,45.79,45.8,127500.0,29.2058,29.2376,29.1612,29.1676,127500.0
2005-11-28 10:45:00,45.8,45.81,45.7,45.73,138600.0,29.1676,29.1739,29.1039,29.123,138600.0
2005-11-28 10:50:00,45.73,45.86,45.72,45.85,69000.0,29.123,29.2058,29.1166,29.1994,69000.0
2005-11-28 10:55:00,45.84,45.84,45.66,45.71,130000.0,29.193,29.193,29.0784,29.1103,130000.0
2005-11-28 11:00:00,45.72,45.79,45.69,45.77,44100.0,29.1166,29.1612,29.0975,29.1485,44100.0
2005-11-28 11:05:00,45.78,45.78,45.72,45.74,98600.0,29.1548,29.1548,29.1166,29.1294,98600.0
2005-11-28 11:10:00,45.74,45.82,45.72,45.8,134600.0,29.1294,29.1803,29.1166,29.1676,134600.0
2005-11-28 11:15:00,45.8,45.87,45.77,45.8,90600.0,29.1676,29.2121,29.1485,29.1676,90600.0
2005-11-28 11:20:00,45.79,45.79,45.72,45.77,58300.0,29.1612,29.1612,29.1166,29.1485,58300.0
2005-11-28 11:25:00,45.77,45.81,45.76,45.81,39900.0,29.1485,29.1739,29.1421,29.1739,39900.0
2005-11-28 11:30:00,45.8,45.86,45.8,45.86,48900.0,29.1676,29.2058,29.1676,29.2058,48900.0
2005-11-28 11:35:00,45.85,45.87,45.83,45.87,58000.0,29.1994,29.2121,29.1867,29.2121,58000.0
2005-11-28 11:40:00,45.87,45.89,45.81,45.86,71000.0,29.2121,29.2249,29.1739,29.2058,71000.0
2005-11-28 11:45:00,45.86,46.04,45.86,46.02,154300.0,29.2058,29.3204,29.2058,29.3077,154300.0
2005-11-28 11:50:00,46.01,46.11,45.99,46.06,163600.0,29.3013,29.365,29.2886,29.3331,163600.0
2005-11-28 11:55:00,46.07,46.08,46.02,46.04,79700.0,29.3395,29.3459,29.3077,29.3204,79700.0
2005-11-28 12:00:00,46.03,46.09,46.02,46.04,90400.0,29.314,29.3523,29.3077,29.3204,90400.0
2005-11-28 12:05:00,46.05,46.17,46.05,46.15,113400.0,29.3268,29.4032,29.3268,29.3905,113400.0
2005-11-28 12:10:00,46.14,46.16,46.13,46.15,101300.0,29.3841,29.3968,29.3777,29.3905,101300.0
2005-11-28 12:15:00,46.15,46.2,46.08,46.08,115600.0,29.3905,29.4223,29.3459,29.3459,115600.0
2005-11-28 12:20:00,46.09,46.13,46.05,46.05,91400.0,29.3523,29.3777,29.3268,29.3268,91400.0
2005-11-28 12:25:00,46.04,46.07,46.01,46.05,86800.0,29.3204,29.3395,29.3013,29.3268,86800.0
2005-11-28 12:30:00,46.05,46.06,46.05,46.05,37700.0,29.3268,29.3331,29.3268,29.3268,37700.0
2005-11-28 12:35:00,46.06,46.14,46.06,46.11,86500.0,29.3331,29.3841,29.3331,29.365,86500.0
2005-11-28 12:40:00,46.11,46.15,46.1,46.1,41300.0,29.365,29.3905,29.3586,29.3586,41300.0
2005-11-28 12:45:00,46.11,46.11,45.94,45.95,187200.0,29.365,29.365,29.2567,29.2631,187200.0
2005-11-28 12:50:00,45.94,45.95,45.78,45.8,230800.0,29.2567,29.2631,29.1548,29.1676,230800.0
2005-11-28 12:55:00,45.8,45.88,45.77,45.82,138500.0,29.1676,29.2185,29.1485,29.1803,138500.0
2005-11-28 13:00:00,45.82,45.87,45.81,45.87,104700.0,29.1803,29.2121,29.1739,29.2121,104700.0
2005-11-28 13:05:00,45.86,45.89,45.81,45.82,87600.0,29.2058,29.2249,29.1739,29.1803,87600.0
2005-11-28 13:10:00,45.81,45.87,45.8,45.86,118700.0,29.1739,29.2121,29.1676,29.2058,118700.0
2005-11-28 13:15:00,45.87,45.9,45.85,45.9,84500.0,29.2121,29.2313,29.1994,29.2313,84500.0
2005-11-28 13:20:00,45.89,45.96,45.87,45.96,173300.0,29.2249,29.2695,29.2121,29.2695,173300.0
2005-11-28 13:25:00,45.96,45.97,45.88,45.92,103900.0,29.2695,29.2758,29.2185,29.244,103900.0
2005-11-28 13:30:00,45.92,46.05,45.91,46.01,80500.0,29.244,29.3268,29.2376,29.3013,80500.0
2005-11-28 13:35:00,46.01,46.02,45.89,45.89,84000.0,29.3013,29.3077,29.2249,29.2249,84000.0
2005-11-28 13:40:00,45.89,45.95,45.87,45.9,105100.0,29.2249,29.2631,29.2121,29.2313,105100.0
2005-11-28 13:45:00,45.9,45.95,45.89,45.93,28000.0,29.2313,29.2631,29.2249,29.2504,28000.0
2005-11-28 13:50:00,45.93,46.03,45.92,46.03,51700.0,29.2504,29.314,29.244,29.314,51700.0
2005-11-28 13:55:00,46.03,46.05,45.96,45.99,113400.0,29.314,29.3268,29.2695,29.2886,113400.0
2005-11-28 14:00:00,46.0,46.04,45.89,46.03,94400.0,29.2949,29.3204,29.2249,29.314,94400.0
2005-11-28 14:05:00,46.03,46.13,45.95,46.13,119900.0,29.314,29.3777,29.2631,29.3777,119900.0
2005-11-28 14:10:00,46.13,46.15,46.02,46.02,120800.0,29.3777,29.3905,29.3077,29.3077,120800.0
2005-11-28 14:15:00,46.02,46.06,45.99,46.0,115800.0,29.3077,29.3331,29.2886,29.2949,115800.0
2005-11-28 14:20:00,46.0,46.14,46.0,46.13,89700.0,29.2949,29.3841,29.2949,29.3777,89700.0
2005-11-28 14:25:00,46.14,46.24,46.1,46.21,276100.0,29.3841,29.4478,29.3586,29.4287,276100.0
2005-11-28 14:30:00,46.21,46.24,46.17,46.18,121200.0,29.4287,29.4478,29.4032,29.4096,121200.0
2005-11-28 14:35:00,46.17,46.18,46.11,46.13,120200.0,29.4032,29.4096,29.365,29.3777,120200.0
2005-11-28 14:40:00,46.13,46.24,46.11,46.21,161400.0,29.3777,29.4478,29.365,29.4287,161400.0
2005-11-28 14:45:00,46.22,46.22,46.19,46.21,55400.0,29.435,29.435,29.4159,29.4287,55400.0
2005-11-28 14:50:00,46.22,46.24,46.16,46.19,146800.0,29.435,29.4478,29.3968,29.4159,146800.0
2005-11-28 14:55:00,46.19,46.23,46.13,46.15,69800.0,29.4159,29.4414,29.3777,29.3905,69800.0
2005-11-28 15:00:00,46.14,46.18,46.13,46.14,121000.0,29.3841,29.4096,29.3777,29.3841,121000.0
2005-11-28 15:05:00,46.14,46.2,46.12,46.2,73700.0,29.3841,29.4223,29.3714,29.4223,73700.0
2005-11-28 15:10:00,46.2,46.2,46.16,46.18,70600.0,29.4223,29.4223,29.3968,29.4096,70600.0
2005-11-28 15:15:00,46.18,46.18,46.04,46.06,166000.0,29.4096,29.4096,29.3204,29.3331,166000.0
2005-11-28 15:20:00,46.05,46.07,45.94,46.01,212600.0,29.3268,29.3395,29.2567,29.3013,212600.0
2005-11-28 15:25:00,46.02,46.08,45.99,46.07,131300.0,29.3077,29.3459,29.2886,29.3395,131300.0
2005-11-28 15:30:00,46.07,46.1,46.06,46.09,123500.0,29.3395,29.3586,29.3331,29.3523,123500.0
2005-11-28 15:35:00,46.09,46.14,46.04,46.04,126100.0,29.3523,29.3841,29.3204,29.3204,126100.0
2005-11-28 15:40:00,46.04,46.1,46.0,46.07,171600.0,29.3204,29.3586,29.2949,29.3395,171600.0
2005-11-28 15:45:00,46.08,46.12,46.05,46.05,164700.0,29.3459,29.3714,29.3268,29.3268,164700.0
2005-11-28 15:50:00,46.06,46.07,45.99,46.01,187200.0,29.3331,29.3395,29.2886,29.3013,187200.0
2005-11-28 15:55:00,46.01,46.06,45.97,46.04,250300.0,29.3013,29.3331,29.2758,29.3204,250300.0
2005-11-29 09:30:00,46.23,46.25,46.14,46.22,353200.0,29.4414,29.4541,29.3841,29.435,353200.0
2005-11-29 09:35:00,46.21,46.27,46.16,46.24,203200.0,29.4287,29.4669,29.3968,29.4478,203200.0
2005-11-29 09:40:00,46.24,46.3,46.19,46.25,337400.0,29.4478,29.486,29.4159,29.4541,337400.0
2005-11-29 09:45:00,46.26,46.29,46.24,46.28,177900.0,29.4605,29.4796,29.4478,29.4733,177900.0
2005-11-29 09:50:00,46.29,46.3,46.23,46.27,163400.0,29.4796,29.486,29.4414,29.4669,163400.0
2005-11-29 09:55:00,46.27,46.29,46.25,46.25,156300.0,29.4669,29.4796,29.4541,29.4541,156300.0
2005-11-29 10:00:00,46.26,46.51,46.25,46.45,1201800.0,29.4605,29.6197,29.4541,29.5815,1201800.0
2005-11-29 10:05:00,46.46,46.5,46.31,46.33,284600.0,29.5879,29.6134,29.4924,29.5051,284600.0
2005-11-29 10:10:00,46.32,46.33,46.04,46.17,482300.0,29.4987,29.5051,29.3204,29.4032,482300.0
2005-11-29 10:15:00,46.17,46.28,46.12,46.18,268800.0,29.4032,29.4733,29.3714,29.4096,268800.0
2005-11-29 10:20:00,46.19,46.19,45.8,45.9,509800.0,29.4159,29.4159,29.1676,29.2313,509800.0
2005-11-29 10:25:00,45.91,45.91,45.74,45.8,264700.0,29.2376,29.2376,29.1294,29.1676,264700.0
2005-11-29 10:30:00,45.81,45.95,45.8,45.83,161700.0,29.1739,29.2631,29.1676,29.1867,161700.0
2005-11-29 10:35:00,45.83,45.95,45.81,45.91,173600.0,29.1867,29.2631,29.1739,29.2376,173600.0
2005-11-29 10:40:00,45.91,45.93,45.83,45.87,104400.0,29.2376,29.2504,29.1867,29.2121,104400.0
2005-11-29 10:45:00,45.85,45.86,45.77,45.83,124700.0,29.1994,29.2058,29.1485,29.1867,124700.0
2005-11-29 10:50:00,45.82,45.9,45.79,45.89,114800.0,29.1803,29.2313,29.1612,29.2249,114800.0
2005-11-29 10:55:00,45.89,45.91,45.85,45.87,68200.0,29.2249,29.2376,29.1994,29.2121,68200.0
2005-11-29 11:00:00,45.87,45.92,45.85,45.87,66500.0,29.2121,29.244,29.1994,29.2121,66500.0
2005-11-29 11:05:00,45.88,45.9,45.8,45.8,89600.0,29.2185,29.2313,29.1676,29.1676,89600.0
2005-11-29 11:10:00,45.82,45.88,45.75,45.81,73800.0,29.1803,29.2185,29.1357,29.1739,73800.0
2005-11-29 11:15:00,45.81,45.89,45.78,45.87,70400.0,29.1739,29.2249,29.1548,29.2121,70400.0
2005-11-29 11:20:00,45.87,46.0,45.86,45.96,274600.0,29.2121,29.2949,29.2058,29.2695,274600.0
2005-11-29 11:25:00,45.96,46.05,45.95,46.02,154400.0,29.2695,29.3268,29.2631,29.3077,154400.0
2005-11-29 11:30:00,46.02,46.2,46.01,46.16,177100.0,29.3077,29.4223,29.3013,29.3968,177100.0
2005-11-29 11:35:00,46.16,46.23,46.16,46.16,115200.0,29.3968,29.4414,29.3968,29.3968,115200.0
2005-11-29 11:40:00,46.17,46.18,46.1,46.14,58100.0,29.4032,29.4096,29.3586,29.3841,58100.0
2005-11-29 11:45:00,46.15,46.15,46.07,46.07,77300.0,29.3905,29.3905,29.3395,29.3395,77300.0
2005-11-29 11:50:00,46.07,46.07,45.98,45.99,162000.0,29.3395,29.3395,29.2822,29.2886,162000.0
2005-11-29 11:55:00,45.98,45.99,45.95,45.96,66900.0,29.2822,29.2886,29.2631,29.2695,66900.0
2005-11-29 12:00:00,45.97,45.99,45.92,45.98,90700.0,29.2758,29.2886,29.244,29.2822,90700.0
2005-11-29 12:05:00,45.98,46.04,45.98,46.03,92200.0,29.2822,29.3204,29.2822,29.314,92200.0
2005-11-29 12:10:00,46.03,46.1,46.02,46.06,83000.0,29.314,29.3586,29.3077,29.3331,83000.0
2005-11-29 12:15:00,46.07,46.07,45.89,45.9,125800.0,29.3395,29.3395,29.2249,29.2313,125800.0
2005-11-29 12:20:00,45.91,45.98,45.89,45.96,85500.0,29.2376,29.2822,29.2249,29.2695,85500.0
2005-11-29 12:25:00,45.95,45.97,45.91,45.97,88300.0,29.2631,29.2758,29.2376,29.2758,88300.0
2005-11-29 12:30:00,45.97,45.97,45.79,45.8,131000.0,29.2758,29.2758,29.1612,29.1676,131000.0
2005-11-29 12:35:00,45.79,45.93,45.79,45.89,177100.0,29.1612,29.2504,29.1612,29.2249,177100.0
2005-11-29 12:40:00,45.88,46.02,45.84,46.0,89500.0,29.2185,29.3077,29.193,29.2949,89500.0
2005-11-29 12:45:00,46.0,46.02,45.86,45.92,92400.0,29.2949,29.3077,29.2058,29.244,92400.0
2005-11-29 12:50:00,45.91,45.92,45.88,45.89,34100.0,29.2376,29.244,29.2185,29.2249,34100.0
2005-11-29 12:55:00,45.89,45.91,45.77,45.8,113100.0,29.2249,29.2376,29.1485,29.1676,113100.0
2005-11-29 13:00:00,45.8,45.81,45.68,45.77,166300.0,29.1676,29.1739,29.0911,29.1485,166300.0
2005-11-29 13:05:00,45.77,45.93,45.76,45.85,132200.0,29.1485,29.2504,29.1421,29.1994,132200.0
2005-11-29 13:10:00,45.85,45.85,45.68,45.71,88400.0,29.1994,29.1994,29.0911,29.1103,88400.0
2005-11-29 13:15:00,45.7,45.77,45.65,45.71,65200.0,29.1039,29.1485,29.072,29.1103,65200.0
2005-11-29 13:20:00,45.71,45.72,45.64,45.65,64000.0,29.1103,29.1166,29.0657,29.072,64000.0
2005-11-29 13:25:00,45.65,45.65,45.57,45.58,139000.0,29.072,29.072,29.0211,29.0275,139000.0
2005-11-29 13:30:00,45.58,45.59,45.51,45.54,155000.0,29.0275,29.0338,28.9829,29.002,155000.0
2005-11-29 13:35:00,45.54,45.6,45.5,45.6,108800.0,29.002,29.0402,28.9765,29.0402,108800.0
2005-11-29 13:40:00,45.6,45.63,45.51,45.51,107300.0,29.0402,29.0593,28.9829,28.9829,107300.0
2005-11-29 13:45:00,45.52,45.54,45.48,45.54,90900.0,28.9893,29.002,28.9638,29.002,90900.0
2005-11-29 13:50:00,45.53,45.65,45.48,45.64,149100.0,28.9956,29.072,28.9638,29.0657,149100.0
2005-11-29 13:55:00,45.63,45.69,45.62,45.67,123100.0,29.0593,29.0975,29.0529,29.0848,123100.0
2005-11-29 14:00:00,45.67,45.75,45.66,45.74,74200.0,29.0848,29.1357,29.0784,29.1294,74200.0
2005-11-29 14:05:00,45.74,45.75,45.67,45.7,61000.0,29.1294,29.1357,29.0848,29.1039,61000.0
2005-11-29 14:10:00,45.7,45.71,45.61,45.62,65300.0,29.1039,29.1103,29.0466,29.0529,65300.0
2005-11-29 14:15:00,45.63,45.68,45.59,45.65,54000.0,29.0593,29.0911,29.0338,29.072,54000.0
2005-11-29 14:20:00,45.65,45.68,45.57,45.63,101700.0,29.072,29.0911,29.0211,29.0593,101700.0
2005-11-29 14:25:00,45.62,45.72,45.62,45.63,88300.0,29.0529,29.1166,29.0529,29.0593,88300.0
2005-11-29 14:30:00,45.63,45.7,45.6,45.68,45400.0,29.0593,29.1039,29.0402,29.0911,45400.0
2005-11-29 14:35:00,45.67,45.72,45.6,45.63,70600.0,29.0848,29.1166,29.0402,29.0593,70600.0
2005-11-29 14:40:00,45.62,45.75,45.6,45.74,124200.0,29.0529,29.1357,29.0402,29.1294,124200.0
2005-11-29 14:45:00,45.73,45.87,45.72,45.86,253800.0,29.123,29.2121,29.1166,29.2058,253800.0
2005-11-29 14:50:00,45.86,45.89,45.72,45.73,201700.0,29.2058,29.2249,29.1166,29.123,201700.0
2005-11-29 14:55:00,45.73,45.74,45.62,45.7,72400.0,29.123,29.1294,29.0529,29.1039,72400.0
2005-11-29 15:00:00,45.7,45.74,45.7,45.72,27100.0,29.1039,29.1294,29.1039,29.1166,27100.0
2005-11-29 15:05:00,45.73,45.8,45.69,45.79,89700.0,29.123,29.1676,29.0975,29.1612,89700.0
2005-11-29 15:10:00,45.78,45.84,45.72,45.74,90100.0,29.1548,29.193,29.1166,29.1294,90100.0
2005-11-29 15:15:00,45.74,45.82,45.72,45.79,56700.0,29.1294,29.1803,29.1166,29.1612,56700.0
2005-11-29 15:20:00,45.78,45.8,45.67,45.69,53100.0,29.1548,29.1676,29.0848,29.0975,53100.0
2005-11-29 15:25:00,45.69,45.79,45.68,45.78,63900.0,29.0975,29.1612,29.0911,29.1548,63900.0
2005-11-29 15:30:00,45.78,45.79,45.72,45.75,49200.0,29.1548,29.1612,29.1166,29.1357,49200.0
2005-11-29 15:35:00,45.75,45.75,45.65,45.65,40500.0,29.1357,29.1357,29.072,29.072,40500.0
2005-11-29 15:40:00,45.65,45.75,45.63,45.73,155000.0,29.072,29.1357,29.0593,29.123,155000.0
2005-11-29 15:45:00,45.73,45.9,45.65,45.74,121000.0,29.123,29.2313,29.072,29.1294,121000.0
2005-11-29 15:50:00,45.74,45.78,45.68,45.75,228000.0,29.1294,29.1548,29.0911,29.1357,228000.0
2005-11-29 15:55:00,45.74,45.74,45.55,45.55,344400.0,29.1294,29.1294,29.0084,29.0084,344400.0
2005-11-30 09:30:00,45.47,45.77,45.47,45.7,379200.0,28.9574,29.1485,28.9574,29.1039,379200.0
2005-11-30 09:35:00,45.69,45.8,45.69,45.78,79000.0,29.0975,29.1676,29.0975,29.1548,79000.0
2005-11-30 09:40:00,45.77,45.77,45.55,45.56,145700.0,29.1485,29.1485,29.0084,29.0147,145700.0
2005-11-30 09:45:00,45.56,45.65,45.54,45.64,124900.0,29.0147,29.072,29.002,29.0657,124900.0
2005-11-30 09:50:00,45.64,45.77,45.58,45.74,151800.0,29.0657,29.1485,29.0275,29.1294,151800.0
2005-11-30 09:55:00,45.74,45.82,45.72,45.76,226200.0,29.1294,29.1803,29.1166,29.1421,226200.0
2005-11-30 10:00:00,45.76,45.8,45.62,45.79,112400.0,29.1421,29.1676,29.0529,29.1612,112400.0
2005-11-30 10:05:00,45.79,45.79,45.65,45.68,116800.0,29.1612,29.1612,29.072,29.0911,116800.0
2005-11-30 10:10:00,45.68,45.82,45.66,45.81,83800.0,29.0911,29.1803,29.0784,29.1739,83800.0
2005-11-30 10:15:00,45.82,45.95,45.74,45.92,190000.0,29.1803,29.2631,29.1294,29.244,190000.0
2005-11-30 10:20:00,45.92,46.0,45.91,45.98,199700.0,29.244,29.2949,29.2376,29.2822,199700.0
2005-11-30 10:25:00,45.98,46.05,45.89,45.94,284700.0,29.2822,29.3268,29.2249,29.2567,284700.0
2005-11-30 10:30:00,45.95,46.05,45.88,46.05,185800.0,29.2631,29.3268,29.2185,29.3268,185800.0
2005-11-30 10:35:00,46.04,46.14,46.01,46.11,178500.0,29.3204,29.3841,29.3013,29.365,178500.0
2005-11-30 10:40:00,46.1,46.11,45.93,45.98,95100.0,29.3586,29.365,29.2504,29.2822,95100.0
2005-11-30 10:45:00,45.98,46.0,45.77,45.83,204900.0,29.2822,29.2949,29.1485,29.1867,204900.0
2005-11-30 10:50:00,45.83,45.97,45.83,45.87,130000.0,29.1867,29.2758,29.1867,29.2121,130000.0
2005-11-30 10:55:00,45.87,46.05,45.86,46.03,213000.0,29.2121,29.3268,29.2058,29.314,213000.0
2005-11-30 11:00:00,46.03,46.05,45.89,45.94,94000.0,29.314,29.3268,29.2249,29.2567,94000.0
2005-11-30 11:05:00,45.93,46.03,45.89,46.03,94100.0,29.2504,29.314,29.2249,29.314,94100.0
2005-11-30 11:10:00,46.03,46.06,46.0,46.04,65800.0,29.314,29.3331,29.2949,29.3204,65800.0
2005-11-30 11:15:00,46.04,46.06,46.0,46.0,59300.0,29.3204,29.3331,29.2949,29.2949,59300.0
2005-11-30 11:20:00,46.02,46.04,45.99,46.03,43600.0,29.3077,29.3204,29.2886,29.314,43600.0
2005-11-30 11:25:00,46.04,46.12,46.02,46.08,79100.0,29.3204,29.3714,29.3077,29.3459,79100.0
2005-11-30 11:30:00,46.08,46.1,46.06,46.06,59300.0,29.3459,29.3586,29.3331,29.3331,59300.0
2005-11-30 11:35:00,46.07,46.07,46.04,46.06,69300.0,29.3395,29.3395,29.3204,29.3331,69300.0
2005-11-30 11:40:00,46.06,46.08,45.95,45.96,143400.0,29.3331,29.3459,29.2631,29.2695,143400.0
2005-11-30 11:45:00,45.96,45.98,45.86,45.92,141800.0,29.2695,29.2822,29.2058,29.244,141800.0
2005-11-30 11:50:00,45.92,45.93,45.9,45.91,96000.0,29.244,29.2504,29.2313,29.2376,96000.0
2005-11-30 11:55:00,45.91,45.92,45.88,45.89,151700.0,29.2376,29.244,29.2185,29.2249,151700.0
2005-11-30 12:00:00,45.89,45.9,45.85,45.87,106700.0,29.2249,29.2313,29.1994,29.2121,106700.0
2005-11-30 12:05:00,45.88,45.9,45.85,45.89,99600.0,29.2185,29.2313,29.1994,29.2249,99600.0
2005-11-30 12:10:00,45.89,45.9,45.88,45.89,79300.0,29.2249,29.2313,29.2185,29.2249,79300.0
2005-11-30 12:15:00,45.88,45.9,45.8,45.82,147700.0,29.2185,29.2313,29.1676,29.1803,147700.0
2005-11-30 12:20:00,45.82,45.9,45.81,45.9,70400.0,29.1803,29.2313,29.1739,29.2313,70400.0
2005-11-30 12:25:00,45.9,45.95,45.87,45.87,73000.0,29.2313,29.2631,29.2121,29.2121,73000.0
2005-11-30 12:30:00,45.88,45.95,45.87,45.93,64900.0,29.2185,29.2631,29.2121,29.2504,64900.0
2005-11-30 12:35:00,45.92,45.92,45.86,45.89,56300.0,29.244,29.244,29.2058,29.2249,56300.0
2005-11-30 12:40:00,45.89,45.95,45.88,45.94,56800.0,29.2249,29.2631,29.2185,29.2567,56800.0
2005-11-30 12:45:00,45.94,46.08,45.94,46.08,95700.0,29.2567,29.3459,29.2567,29.3459,95700.0
2005-11-30 12:50:00,46.07,46.08,45.99,46.02,99700.0,29.3395,29.3459,29.2886,29.3077,99700.0
2005-11-30 12:55:00,46.01,46.06,46.01,46.01,65200.0,29.3013,29.3331,29.3013,29.3013,65200.0
2005-11-30 13:00:00,46.01,46.05,45.99,46.05,72400.0,29.3013,29.3268,29.2886,29.3268,72400.0
2005-11-30 13:05:00,46.05,46.1,45.91,46.01,110400.0,29.3268,29.3586,29.2376,29.3013,110400.0
2005-11-30 13:10:00,46.01,46.06,46.01,46.01,177600.0,29.3013,29.3331,29.3013,29.3013,177600.0
2005-11-30 13:15:00,46.01,46.03,45.93,45.94,171900.0,29.3013,29.314,29.2504,29.2567,171900.0
2005-11-30 13:20:00,45.94,45.98,45.91,45.93,82100.0,29.2567,29.2822,29.2376,29.2504,82100.0
2005-11-30 13:25:00,45.92,45.95,45.85,45.85,113500.0,29.244,29.2631,29.1994,29.1994,113500.0
2005-11-30 13:30:00,45.85,45.85,45.78,45.82,135000.0,29.1994,29.1994,29.1548,29.1803,135000.0
2005-11-30 13:35:00,45.81,45.85,45.77,45.79,153900.0,29.1739,29.1994,29.1485,29.1612,153900.0
2005-11-30 13:40:00,45.78,45.81,45.69,45.7,93400.0,29.1548,29.1739,29.0975,29.1039,93400.0
2005-11-30 13:45:00,45.7,45.73,45.69,45.71,106900.0,29.1039,29.123,29.0975,29.1103,106900.0
2005-11-30 13:50:00,45.72,45.72,45.53,45.63,217000.0,29.1166,29.1166,28.9956,29.0593,217000.0
2005-11-30 13:55:00,45.63,45.64,45.5,45.54,180100.0,29.0593,29.0657,28.9765,29.002,180100.0
2005-11-30 14:00:00,45.54,45.74,45.53,45.65,206600.0,29.002,29.1294,28.9956,29.072,206600.0
2005-11-30 14:05:00,45.66,45.72,45.57,45.62,133600.0,29.0784,29.1166,29.0211,29.0529,133600.0
2005-11-30 14:10:00,45.63,45.71,45.59,45.64,94500.0,29.0593,29.1103,29.0338,29.0657,94500.0
2005-11-30 14:15:00,45.64,45.71,45.6,45.61,92600.0,29.0657,29.1103,29.0402,29.0466,92600.0
2005-11-30 14:20:00,45.62,45.73,45.59,45.73,132700.0,29.0529,29.123,29.0338,29.123,132700.0
2005-11-30 14:25:00,45.73,45.75,45.63,45.67,67700.0,29.123,29.1357,29.0593,29.0848,67700.0
2005-11-30 14:30:00,45.66,45.72,45.52,45.54,96500.0,29.0784,29.1166,28.9893,29.002,96500.0
2005-11-30 14:35:00,45.54,45.64,45.54,45.6,88800.0,29.002,29.0657,29.002,29.0402,88800.0
2005-11-30 14:40:00,45.61,45.62,45.5,45.52,103800.0,29.0466,29.0529,28.9765,28.9893,103800.0
2005-11-30 14:45:00,45.52,45.59,45.48,45.55,161700.0,28.9893,29.0338,28.9638,29.0084,161700.0
2005-11-30 14:50:00,45.54,45.62,45.54,45.59,81000.0,29.002,29.0529,29.002,29.0338,81000.0
2005-11-30 14:55:00,45.6,45.71,45.58,45.64,133400.0,29.0402,29.1103,29.0275,29.0657,133400.0
2005-11-30 15:00:00,45.64,45.71,45.62,45.66,129700.0,29.0657,29.1103,29.0529,29.0784,129700.0
2005-11-30 15:05:00,45.67,45.67,45.56,45.58,76500.0,29.0848,29.0848,29.0147,29.0275,76500.0
2005-11-30 15:10:00,45.59,45.68,45.54,45.55,114500.0,29.0338,29.0911,29.002,29.0084,114500.0
2005-11-30 15:15:00,45.55,45.62,45.55,45.62,52200.0,29.0084,29.0529,29.0084,29.0529,52200.0
2005-11-30 15:20:00,45.6,45.65,45.5,45.6,94600.0,29.0402,29.072,28.9765,29.0402,94600.0
2005-11-30 15:25:00,45.6,45.67,45.57,45.67,92000.0,29.0402,29.0848,29.0211,29.0848,92000.0
2005-11-30 15:30:00,45.67,45.67,45.57,45.58,66300.0,29.0848,29.0848,29.0211,29.0275,66300.0
2005-11-30 15:35:00,45.59,45.62,45.5,45.54,96900.0,29.0338,29.0529,28.9765,29.002,96900.0
2005-11-30 15:40:00,45.54,45.7,45.45,45.47,147300.0,29.002,29.1039,28.9447,28.9574,147300.0
2005-11-30 15:45:00,45.48,45.54,45.45,45.47,213200.0,28.9638,29.002,28.9447,28.9574,213200.0
2005-11-30 15:50:00,45.46,45.49,45.41,45.49,241800.0,28.951,28.9701,28.9192,28.9701,241800.0
2005-11-30 15:55:00,45.48,45.51,45.41,45.47,373900.0,28.9638,28.9829,28.9192,28.9574,373900.0
2005-12-01 09:30:00,45.17,45.54,45.1,45.48,1144700.0,28.7664,29.002,28.7218,28.9638,1144700.0
2005-12-01 09:35:00,45.48,45.48,45.34,45.4,435300.0,28.9638,28.9638,28.8746,28.9128,435300.0
2005-12-01 09:40:00,45.4,45.4,45.31,45.31,278600.0,28.9128,28.9128,28.8555,28.8555,278600.0
2005-12-01 09:45:00,45.31,45.6,45.31,45.6,351000.0,28.8555,29.0402,28.8555,29.0402,351000.0
2005-12-01 09:50:00,45.59,45.59,45.45,45.48,456300.0,29.0338,29.0338,28.9447,28.9638,456300.0
2005-12-01 09:55:00,45.49,45.64,45.48,45.63,173600.0,28.9701,29.0657,28.9638,29.0593,173600.0
2005-12-01 10:00:00,45.62,45.73,45.55,45.63,273300.0,29.0529,29.123,29.0084,29.0593,273300.0
2005-12-01 10:05:00,45.65,45.8,45.63,45.79,274700.0,29.072,29.1676,29.0593,29.1612,274700.0
2005-12-01 10:10:00,45.8,45.95,45.77,45.79,336100.0,29.1676,29.2631,29.1485,29.1612,336100.0
2005-12-01 10:15:00,45.79,45.91,45.77,45.88,268400.0,29.1612,29.2376,29.1485,29.2185,268400.0
2005-12-01 10:20:00,45.89,45.94,45.78,45.79,207900.0,29.2249,29.2567,29.1548,29.1612,207900.0
2005-12-01 10:25:00,45.79,45.83,45.73,45.76,124200.0,29.1612,29.1867,29.123,29.1421,124200.0
2005-12-01 10:30:00,45.75,45.81,45.63,45.64,199100.0,29.1357,29.1739,29.0593,29.0657,199100.0
2005-12-01 10:35:00,45.63,45.7,45.59,45.68,254800.0,29.0593,29.1039,29.0338,29.0911,254800.0
2005-12-01 10:40:00,45.67,45.76,45.59,45.65,183100.0,29.0848,29.1421,29.0338,29.072,183100.0
2005-12-01 10:45:00,45.65,45.79,45.56,45.57,313100.0,29.072,29.1612,29.0147,29.0211,313100.0
2005-12-01 10:50:00,45.56,45.57,45.31,45.4,286100.0,29.0147,29.0211,28.8555,28.9128,286100.0
2005-12-01 10:55:00,45.39,45.49,45.33,45.4,204300.0,28.9065,28.9701,28.8683,28.9128,204300.0
2005-12-01 11:00:00,45.39,45.46,45.39,45.44,139800.0,28.9065,28.951,28.9065,28.9383,139800.0
2005-12-01 11:05:00,45.43,45.51,45.4,45.49,87100.0,28.9319,28.9829,28.9128,28.9701,87100.0
2005-12-01 11:10:00,45.48,45.5,45.4,45.41,143700.0,28.9638,28.9765,28.9128,28.9192,143700.0
2005-12-01 11:15:00,45.4,45.44,45.36,45.36,203800.0,28.9128,28.9383,28.8874,28.8874,203800.0
2005-12-01 11:20:00,45.36,45.37,45.26,45.3,248800.0,28.8874,28.8937,28.8237,28.8491,248800.0
2005-12-01 11:25:00,45.3,45.3,45.16,45.23,269000.0,28.8491,28.8491,28.76,28.8046,269000.0
2005-12-01 11:30:00,45.24,45.25,45.21,45.24,159800.0,28.8109,28.8173,28.7918,28.8109,159800.0
2005-12-01 11:35:00,45.23,45.27,45.22,45.27,85900.0,28.8046,28.83,28.7982,28.83,85900.0
2005-12-01 11:40:00,45.26,45.41,45.26,45.4,212900.0,28.8237,28.9192,28.8237,28.9128,212900.0
2005-12-01 11:45:00,45.41,45.44,45.33,45.41,120900.0,28.9192,28.9383,28.8683,28.9192,120900.0
2005-12-01 11:50:00,45.41,45.48,45.33,45.33,67900.0,28.9192,28.9638,28.8683,28.8683,67900.0
2005-12-01 11:55:00,45.32,45.34,45.28,45.3,145900.0,28.8619,28.8746,28.8364,28.8491,145900.0
2005-12-01 12:00:00,45.3,45.4,45.29,45.4,68000.0,28.8491,28.9128,28.8428,28.9128,68000.0
2005-12-01 12:05:00,45.39,45.41,45.37,45.38,59200.0,28.9065,28.9192,28.8937,28.9001,59200.0
2005-12-01 12:10:00,45.37,45.38,45.31,45.35,126900.0,28.8937,28.9001,28.8555,28.881,126900.0
2005-12-01 12:15:00,45.34,45.39,45.32,45.37,101800.0,28.8746,28.9065,28.8619,28.8937,101800.0
2005-12-01 12:20:00,45.36,45.38,45.28,45.35,157300.0,28.8874,28.9001,28.8364,28.881,157300.0
2005-12-01 12:25:00,45.35,45.35,45.23,45.25,103900.0,28.881,28.881,28.8046,28.8173,103900.0
2005-12-01 12:30:00,45.24,45.26,45.24,45.26,100300.0,28.8109,28.8237,28.8109,28.8237,100300.0
2005-12-01 12:35:00,45.25,45.33,45.23,45.29,225600.0,28.8173,28.8683,28.8046,28.8428,225600.0
2005-12-01 12:40:00,45.27,45.29,45.23,45.26,77700.0,28.83,28.8428,28.8046,28.8237,77700.0
2005-12-01 12:45:00,45.25,45.34,45.25,45.28,97400.0,28.8173,28.8746,28.8173,28.8364,97400.0
2005-12-01 12:50:00,45.27,45.42,45.27,45.37,118800.0,28.83,28.9256,28.83,28.8937,118800.0
2005-12-01 12:55:00,45.37,45.47,45.37,45.47,73700.0,28.8937,28.9574,28.8937,28.9574,73700.0
2005-12-01 13:00:00,45.46,45.52,45.44,45.44,123900.0,28.951,28.9893,28.9383,28.9383,123900.0
2005-12-01 13:05:00,45.44,45.44,45.36,45.42,72500.0,28.9383,28.9383,28.8874,28.9256,72500.0
2005-12-01 13:10:00,45.42,45.48,45.42,45.43,77600.0,28.9256,28.9638,28.9256,28.9319,77600.0
2005-12-01 13:15:00,45.42,45.47,45.42,45.44,46300.0,28.9256,28.9574,28.9256,28.9383,46300.0
2005-12-01 13:20:00,45.44,45.52,45.4,45.51,93700.0,28.9383,28.9893,28.9128,28.9829,93700.0
2005-12-01 13:25:00,45.51,45.62,45.5,45.58,217600.0,28.9829,29.0529,28.9765,29.0275,217600.0
2005-12-01 13:30:00,45.58,45.6,45.56,45.57,57600.0,29.0275,29.0402,29.0147,29.0211,57600.0
2005-12-01 13:35:00,45.57,45.61,45.5,45.51,80200.0,29.0211,29.0466,28.9765,28.9829,80200.0
2005-12-01 13:40:00,45.51,45.54,45.51,45.51,56000.0,28.9829,29.002,28.9829,28.9829,56000.0
2005-12-01 13:45:00,45.51,45.56,45.5,45.52,83200.0,28.9829,29.0147,28.9765,28.9893,83200.0
2005-12-01 13:50:00,45.53,45.7,45.51,45.51,82200.0,28.9956,29.1039,28.9829,28.9829,82200.0
2005-12-01 13:55:00,45.51,45.52,45.4,45.44,89300.0,28.9829,28.9893,28.9128,28.9383,89300.0
2005-12-01 14:00:00,45.44,45.51,45.42,45.48,89200.0,28.9383,28.9829,28.9256,28.9638,89200.0
2005-12-01 14:05:00,45.48,45.48,45.44,45.45,43200.0,28.9638,28.9638,28.9383,28.9447,43200.0
2005-12-01 14:10:00,45.45,45.5,45.45,45.5,67100.0,28.9447,28.9765,28.9447,28.9765,67100.0
2005-12-01 14:15:00,45.5,45.56,45.5,45.56,73000.0,28.9765,29.0147,28.9765,29.0147,73000.0
2005-12-01 14:20:00,45.55,45.6,45.47,45.59,90700.0,29.0084,29.0402,28.9574,29.0338,90700.0
2005-12-01 14:25:00,45.59,45.6,45.51,45.51,58600.0,29.0338,29.0402,28.9829,28.9829,58600.0
2005-12-01 14:30:00,45.51,45.56,45.49,45.54,93100.0,28.9829,29.0147,28.9701,29.002,93100.0
2005-12-01 14:35:00,45.54,45.56,45.49,45.5,73300.0,29.002,29.0147,28.9701,28.9765,73300.0
2005-12-01 14:40:00,45.5,45.6,45.48,45.6,124400.0,28.9765,29.0402,28.9638,29.0402,124400.0
2005-12-01 14:45:00,45.59,45.6,45.55,45.58,93200.0,29.0338,29.0402,29.0084,29.0275,93200.0
2005-12-01 14:50:00,45.57,45.61,45.57,45.58,72800.0,29.0211,29.0466,29.0211,29.0275,72800.0
2005-12-01 14:55:00,45.58,45.6,45.54,45.55,88800.0,29.0275,29.0402,29.002,29.0084,88800.0
2005-12-01 15:00:00,45.55,45.66,45.54,45.6,233000.0,29.0084,29.0784,29.002,29.0402,233000.0
2005-12-01 15:05:00,45.6,45.62,45.57,45.62,114300.0,29.0402,29.0529,29.0211,29.0529,114300.0
2005-12-01 15:10:00,45.62,45.62,45.59,45.59,100700.0,29.0529,29.0529,29.0338,29.0338,100700.0
2005-12-01 15:15:00,45.59,45.6,45.54,45.55,125300.0,29.0338,29.0402,29.002,29.0084,125300.0
2005-12-01 15:20:00,45.55,45.58,45.54,45.55,118600.0,29.0084,29.0275,29.002,29.0084,118600.0
2005-12-01 15:25:00,45.55,45.57,45.5,45.5,79800.0,29.0084,29.0211,28.9765,28.9765,79800.0
2005-12-01 15:30:00,45.5,45.64,45.5,45.63,160900.0,28.9765,29.0657,28.9765,29.0593,160900.0
2005-12-01 15:35:00,45.63,45.68,45.61,45.61,168900.0,29.0593,29.0911,29.0466,29.0466,168900.0
2005-12-01 15:40:00,45.61,45.65,45.55,45.58,163300.0,29.0466,29.072,29.0084,29.0275,163300.0
2005-12-01 15:45:00,45.59,45.65,45.57,45.59,160400.0,29.0338,29.072,29.0211,29.0338,160400.0
2005-12-01 15:50:00,45.59,45.6,45.52,45.54,201400.0,29.0338,29.0402,28.9893,29.002,201400.0
2005-12-01 15:55:00,45.54,45.64,45.51,45.63,434200.0,29.002,29.0657,28.9829,29.0593,434200.0
2005-12-02 09:30:00,45.36,45.6,45.29,45.32,573300.0,28.8874,29.0402,28.8428,28.8619,573300.0
2005-12-02 09:35:00,45.32,45.42,45.3,45.38,156000.0,28.8619,28.9256,28.8491,28.9001,156000.0
2005-12-02 09:40:00,45.37,45.41,45.25,45.25,169800.0,28.8937,28.9192,28.8173,28.8173,169800.0
2005-12-02 09:45:00,45.25,45.39,45.22,45.26,135000.0,28.8173,28.9065,28.7982,28.8237,135000.0
2005-12-02 09:50:00,45.25,45.35,45.25,45.33,78700.0,28.8173,28.881,28.8173,28.8683,78700.0
2005-12-02 09:55:00,45.32,45.38,45.27,45.33,82700.0,28.8619,28.9001,28.83,28.8683,82700.0
2005-12-02 10:00:00,45.33,45.37,45.31,45.36,88100.0,28.8683,28.8937,28.8555,28.8874,88100.0
2005-12-02 10:05:00,45.36,45.42,45.34,45.41,129900.0,28.8874,28.9256,28.8746,28.9192,129900.0
2005-12-02 10:10:00,45.42,45.47,45.41,45.43,131200.0,28.9256,28.9574,28.9192,28.9319,131200.0
2005-12-02 10:15:00,45.43,45.45,45.36,45.43,254100.0,28.9319,28.9447,28.8874,28.9319,254100.0
2005-12-02 10:20:00,45.43,45.45,45.31,45.32,111600.0,28.9319,28.9447,28.8555,28.8619,111600.0
2005-12-02 10:25:00,45.31,45.48,45.29,45.47,131100.0,28.8555,28.9638,28.8428,28.9574,131100.0
2005-12-02 10:30:00,45.48,45.55,45.36,45.48,146700.0,28.9638,29.0084,28.8874,28.9638,146700.0
2005-12-02 10:35:00,45.48,45.5,45.44,45.49,79400.0,28.9638,28.9765,28.9383,28.9701,79400.0
2005-12-02 10:40:00,45.49,45.49,45.45,45.47,37700.0,28.9701,28.9701,28.9447,28.9574,37700.0
2005-12-02 10:45:00,45.48,45.53,45.34,45.39,142500.0,28.9638,28.9956,28.8746,28.9065,142500.0
2005-12-02 10:50:00,45.37,45.43,45.35,45.38,58300.0,28.8937,28.9319,28.881,28.9001,58300.0
2005-12-02 10:55:00,45.36,45.42,45.33,45.4,65200.0,28.8874,28.9256,28.8683,28.9128,65200.0
2005-12-02 11:00:00,45.41,45.42,45.32,45.35,106200.0,28.9192,28.9256,28.8619,28.881,106200.0
2005-12-02 11:05:00,45.34,45.38,45.31,45.35,56600.0,28.8746,28.9001,28.8555,28.881,56600.0
2005-12-02 11:10:00,45.35,45.35,45.3,45.31,82100.0,28.881,28.881,28.8491,28.8555,82100.0
2005-12-02 11:15:00,45.31,45.33,45.28,45.3,135600.0,28.8555,28.8683,28.8364,28.8491,135600.0
2005-12-02 11:20:00,45.29,45.32,45.28,45.32,85600.0,28.8428,28.8619,28.8364,28.8619,85600.0
2005-12-02 11:25:00,45.32,45.38,45.3,45.32,93200.0,28.8619,28.9001,28.8491,28.8619,93200.0
2005-12-02 11:30:00,45.32,45.37,45.28,45.3,153000.0,28.8619,28.8937,28.8364,28.8491,153000.0
2005-12-02 11:35:00,45.3,45.31,45.27,45.28,49000.0,28.8491,28.8555,28.83,28.8364,49000.0
2005-12-02 11:40:00,45.27,45.27,45.21,45.21,140300.0,28.83,28.83,28.7918,28.7918,140300.0
2005-12-02 11:45:00,45.21,45.27,45.13,45.25,198700.0,28.7918,28.83,28.7409,28.8173,198700.0
2005-12-02 11:50:00,45.25,45.27,45.18,45.18,95400.0,28.8173,28.83,28.7727,28.7727,95400.0
2005-12-02 11:55:00,45.18,45.19,45.04,45.04,165500.0,28.7727,28.7791,28.6836,28.6836,165500.0
2005-12-02 12:00:00,45.03,45.12,45.01,45.06,199400.0,28.6772,28.7345,28.6645,28.6963,199400.0
2005-12-02 12:05:00,45.06,45.15,45.05,45.13,133400.0,28.6963,28.7536,28.6899,28.7409,133400.0
2005-12-02 12:10:00,45.12,45.12,45.03,45.07,186000.0,28.7345,28.7345,28.6772,28.7027,186000.0
2005-12-02 12:15:00,45.07,45.11,45.04,45.07,158100.0,28.7027,28.7281,28.6836,28.7027,158100.0
2005-12-02 12:20:00,45.08,45.12,45.04,45.11,116900.0,28.709,28.7345,28.6836,28.7281,116900.0
2005-12-02 12:25:00,45.1,45.13,45.06,45.12,143400.0,28.7218,28.7409,28.6963,28.7345,143400.0
2005-12-02 12:30:00,45.11,45.12,45.07,45.11,109900.0,28.7281,28.7345,28.7027,28.7281,109900.0
2005-12-02 12:35:00,45.12,45.12,45.07,45.1,48700.0,28.7345,28.7345,28.7027,28.7218,48700.0
2005-12-02 12:40:00,45.1,45.11,45.03,45.1,160800.0,28.7218,28.7281,28.6772,28.7218,160800.0
2005-12-02 12:45:00,45.09,45.11,45.07,45.08,63300.0,28.7154,28.7281,28.7027,28.709,63300.0
2005-12-02 12:50:00,45.08,45.09,45.02,45.03,164600.0,28.709,28.7154,28.6708,28.6772,164600.0
2005-12-02 12:55:00,45.03,45.09,45.02,45.06,128300.0,28.6772,28.7154,28.6708,28.6963,128300.0
2005-12-02 13:00:00,45.07,45.1,44.94,45.0,269600.0,28.7027,28.7218,28.6199,28.6581,269600.0
2005-12-02 13:05:00,44.99,45.01,44.91,44.95,237100.0,28.6517,28.6645,28.6008,28.6262,237100.0
2005-12-02 13:10:00,44.94,45.0,44.9,44.99,214700.0,28.6199,28.6581,28.5944,28.6517,214700.0
2005-12-02 13:15:00,44.99,45.05,44.99,45.05,139400.0,28.6517,28.6899,28.6517,28.6899,139400.0
2005-12-02 13:20:00,45.06,45.09,45.04,45.07,92300.0,28.6963,28.7154,28.6836,28.7027,92300.0
2005-12-02 13:25:00,45.06,45.07,45.01,45.04,131600.0,28.6963,28.7027,28.6645,28.6836,131600.0
2005-12-02 13:30:00,45.03,45.05,44.95,44.95,125100.0,28.6772,28.6899,28.6262,28.6262,125100.0
2005-12-02 13:35:00,44.95,45.03,44.94,44.98,164700.0,28.6262,28.6772,28.6199,28.6454,164700.0
2005-12-02 13:40:00,44.98,45.0,44.97,44.99,55100.0,28.6454,28.6581,28.639,28.6517,55100.0
2005-12-02 13:45:00,45.0,45.01,44.99,44.99,82400.0,28.6581,28.6645,28.6517,28.6517,82400.0
2005-12-02 13:50:00,45.0,45.0,44.99,44.99,127200.0,28.6581,28.6581,28.6517,28.6517,127200.0
2005-12-02 13:55:00,45.0,45.01,44.99,45.01,92600.0,28.6581,28.6645,28.6517,28.6645,92600.0
2005-12-02 14:00:00,45.01,45.02,44.99,45.01,112100.0,28.6645,28.6708,28.6517,28.6645,112100.0
2005-12-02 14:05:00,45.01,45.01,44.96,45.0,55700.0,28.6645,28.6645,28.6326,28.6581,55700.0
2005-12-02 14:10:00,45.0,45.0,44.96,44.98,108000.0,28.6581,28.6581,28.6326,28.6454,108000.0
2005-12-02 14:15:00,44.99,45.0,44.99,45.0,49100.0,28.6517,28.6581,28.6517,28.6581,49100.0
2005-12-02 14:20:00,45.0,45.01,44.98,44.99,81600.0,28.6581,28.6645,28.6454,28.6517,81600.0
2005-12-02 14:25:00,44.99,45.01,44.98,45.0,92900.0,28.6517,28.6645,28.6454,28.6581,92900.0
2005-12-02 14:30:00,45.0,45.01,44.99,45.0,74500.0,28.6581,28.6645,28.6517,28.6581,74500.0
2005-12-02 14:35:00,45.0,45.0,44.96,44.96,71800.0,28.6581,28.6581,28.6326,28.6326,71800.0
2005-12-02 14:40:00,44.96,44.96,44.91,44.95,93100.0,28.6326,28.6326,28.6008,28.6262,93100.0
2005-12-02 14:45:00,44.95,44.98,44.93,44.94,65900.0,28.6262,28.6454,28.6135,28.6199,65900.0
2005-12-02 14:50:00,44.93,44.94,44.72,44.87,273700.0,28.6135,28.6199,28.4798,28.5753,273700.0
2005-12-02 14:55:00,44.87,44.87,44.86,44.87,46600.0,28.5753,28.5753,28.5689,28.5753,46600.0
2005-12-02 15:00:00,44.87,44.93,44.86,44.88,94400.0,28.5753,28.6135,28.5689,28.5817,94400.0
2005-12-02 15:05:00,44.88,44.96,44.88,44.94,76700.0,28.5817,28.6326,28.5817,28.6199,76700.0
2005-12-02 15:10:00,44.94,44.97,44.9,44.91,133700.0,28.6199,28.639,28.5944,28.6008,133700.0
2005-12-02 15:15:00,44.9,44.95,44.87,44.93,145900.0,28.5944,28.6262,28.5753,28.6135,145900.0
2005-12-02 15:20:00,44.93,45.02,44.91,45.0,242300.0,28.6135,28.6708,28.6008,28.6581,242300.0
2005-12-02 15:25:00,45.0,45.05,44.99,45.01,165900.0,28.6581,28.6899,28.6517,28.6645,165900.0
2005-12-02 15:30:00,45.01,45.07,45.0,45.01,263600.0,28.6645,28.7027,28.6581,28.6645,263600.0
2005-12-02 15:35:00,45.0,45.04,44.99,45.0,136300.0,28.6581,28.6836,28.6517,28.6581,136300.0
2005-12-02 15:40:00,45.0,45.07,44.99,45.06,168400.0,28.6581,28.7027,28.6517,28.6963,168400.0
2005-12-02 15:45:00,45.05,45.07,45.0,45.02,165500.0,28.6899,28.7027,28.6581,28.6708,165500.0
2005-12-02 15:50:00,45.02,45.04,44.98,45.04,236100.0,28.6708,28.6836,28.6454,28.6836,236100.0
2005-12-02 15:55:00,45.04,45.22,45.03,45.14,671500.0,28.6836,28.7982,28.6772,28.7472,671500.0
2005-12-05 09:30:00,45.0,45.2,44.9,45.13,362400.0,28.7161,28.8437,28.6523,28.799,362400.0
2005-12-05 09:35:00,45.13,45.19,45.08,45.19,97800.0,28.799,28.8373,28.7671,28.8373,97800.0
2005-12-05 09:40:00,45.17,45.29,45.12,45.28,120300.0,28.8245,28.9011,28.7926,28.8947,120300.0
2005-12-05 09:45:00,45.27,45.32,45.18,45.18,112600.0,28.8884,28.9203,28.8309,28.8309,112600.0
2005-12-05 09:50:00,45.18,45.21,45.15,45.21,929800.0,28.8309,28.8501,28.8118,28.8501,929800.0
2005-12-05 09:55:00,45.21,45.22,45.19,45.2,184500.0,28.8501,28.8565,28.8373,28.8437,184500.0
2005-12-05 10:00:00,45.2,45.25,45.02,45.02,150400.0,28.8437,28.8756,28.7288,28.7288,150400.0
2005-12-05 10:05:00,45.02,45.04,44.88,44.91,261700.0,28.7288,28.7416,28.6395,28.6586,261700.0
2005-12-05 10:10:00,44.9,44.93,44.77,44.79,185400.0,28.6523,28.6714,28.5693,28.5821,185400.0
2005-12-05 10:15:00,44.79,44.81,44.41,44.41,533500.0,28.5821,28.5948,28.3396,28.3396,533500.0
2005-12-05 10:20:00,44.41,44.64,44.38,44.53,304800.0,28.3396,28.4863,28.3204,28.4161,304800.0
2005-12-05 10:25:00,44.53,44.62,44.45,44.58,115900.0,28.4161,28.4736,28.3651,28.448,115900.0
2005-12-05 10:30:00,44.57,44.8,44.51,44.59,137600.0,28.4417,28.5884,28.4034,28.4544,137600.0
2005-12-05 10:35:00,44.59,45.0,44.58,44.7,74500.0,28.4544,28.7161,28.448,28.5246,74500.0
2005-12-05 10:40:00,44.71,45.0,44.58,44.58,179400.0,28.531,28.7161,28.448,28.448,179400.0
2005-12-05 10:45:00,44.58,44.61,44.56,44.58,86700.0,28.448,28.4672,28.4353,28.448,86700.0
2005-12-05 10:50:00,44.59,44.6,44.43,44.43,98800.0,28.4544,28.4608,28.3523,28.3523,98800.0
2005-12-05 10:55:00,44.43,44.44,44.34,44.38,147800.0,28.3523,28.3587,28.2949,28.3204,147800.0
2005-12-05 11:00:00,44.39,44.6,44.38,44.41,106800.0,28.3268,28.4608,28.3204,28.3396,106800.0
2005-12-05 11:05:00,44.43,44.55,44.43,44.53,48400.0,28.3523,28.4289,28.3523,28.4161,48400.0
2005-12-05 11:10:00,44.54,44.57,44.49,44.57,71300.0,28.4225,28.4417,28.3906,28.4417,71300.0
2005-12-05 11:15:00,44.57,44.59,44.5,44.5,91200.0,28.4417,28.4544,28.397,28.397,91200.0
2005-12-05 11:20:00,44.5,44.67,44.49,44.65,81700.0,28.397,28.5055,28.3906,28.4927,81700.0
2005-12-05 11:25:00,44.65,44.69,44.59,44.59,71600.0,28.4927,28.5182,28.4544,28.4544,71600.0
2005-12-05 11:30:00,44.59,44.6,44.53,44.56,44200.0,28.4544,28.4608,28.4161,28.4353,44200.0
2005-12-05 11:35:00,44.58,44.63,44.52,44.62,37700.0,28.448,28.48,28.4098,28.4736,37700.0
2005-12-05 11:40:00,44.62,44.62,44.49,44.55,101600.0,28.4736,28.4736,28.3906,28.4289,101600.0
2005-12-05 11:45:00,44.54,44.59,44.54,44.59,66800.0,28.4225,28.4544,28.4225,28.4544,66800.0
2005-12-05 11:50:00,44.59,44.61,44.57,44.6,80800.0,28.4544,28.4672,28.4417,28.4608,80800.0
2005-12-05 11:55:00,44.6,44.6,44.54,44.59,62600.0,28.4608,28.4608,28.4225,28.4544,62600.0
2005-12-05 12:00:00,44.6,44.6,44.41,44.43,175700.0,28.4608,28.4608,28.3396,28.3523,175700.0
2005-12-05 12:05:00,44.43,44.46,44.43,44.43,80200.0,28.3523,28.3715,28.3523,28.3523,80200.0
2005-12-05 12:10:00,44.43,44.45,44.41,44.44,63600.0,28.3523,28.3651,28.3396,28.3587,63600.0
2005-12-05 12:15:00,44.43,44.45,44.41,44.44,136100.0,28.3523,28.3651,28.3396,28.3587,136100.0
2005-12-05 12:20:00,44.45,44.45,44.41,44.44,99200.0,28.3651,28.3651,28.3396,28.3587,99200.0
2005-12-05 12:25:00,44.43,44.44,44.41,44.41,68400.0,28.3523,28.3587,28.3396,28.3396,68400.0
2005-12-05 12:30:00,44.41,44.43,44.4,44.41,46700.0,28.3396,28.3523,28.3332,28.3396,46700.0
2005-12-05 12:35:00,44.41,44.48,44.4,44.47,89800.0,28.3396,28.3842,28.3332,28.3779,89800.0
2005-12-05 12:40:00,44.48,44.59,44.47,44.56,106700.0,28.3842,28.4544,28.3779,28.4353,106700.0
2005-12-05 12:45:00,44.57,44.6,44.57,44.57,74600.0,28.4417,28.4608,28.4417,28.4417,74600.0
2005-12-05 12:50:00,44.57,44.6,44.57,44.59,60200.0,28.4417,28.4608,28.4417,28.4544,60200.0
2005-12-05 12:55:00,44.6,44.6,44.53,44.54,55700.0,28.4608,28.4608,28.4161,28.4225,55700.0
2005-12-05 13:00:00,44.55,44.55,44.49,44.53,71100.0,28.4289,28.4289,28.3906,28.4161,71100.0
2005-12-05 13:05:00,44.53,44.56,44.51,44.54,69800.0,28.4161,28.4353,28.4034,28.4225,69800.0
2005-12-05 13:10:00,44.54,44.55,44.49,44.51,74600.0,28.4225,28.4289,28.3906,28.4034,74600.0
2005-12-05 13:15:00,44.51,44.53,44.48,44.49,36100.0,28.4034,28.4161,28.3842,28.3906,36100.0
2005-12-05 13:20:00,44.48,44.57,44.48,44.56,80200.0,28.3842,28.4417,28.3842,28.4353,80200.0
2005-12-05 13:25:00,44.56,44.6,44.55,44.55,148500.0,28.4353,28.4608,28.4289,28.4289,148500.0
2005-12-05 13:30:00,44.55,44.58,44.52,44.53,163400.0,28.4289,28.448,28.4098,28.4161,163400.0
2005-12-05 13:35:00,44.52,44.55,44.49,44.53,91400.0,28.4098,28.4289,28.3906,28.4161,91400.0
2005-12-05 13:40:00,44.53,44.57,44.46,44.47,267000.0,28.4161,28.4417,28.3715,28.3779,267000.0
2005-12-05 13:45:00,44.48,44.51,44.46,44.47,49200.0,28.3842,28.4034,28.3715,28.3779,49200.0
2005-12-05 13:50:00,44.47,44.5,44.44,44.45,52000.0,28.3779,28.397,28.3587,28.3651,52000.0
2005-12-05 13:55:00,44.46,44.49,44.41,44.41,47000.0,28.3715,28.3906,28.3396,28.3396,47000.0
2005-12-05 14:00:00,44.42,44.45,44.4,44.42,127900.0,28.3459,28.3651,28.3332,28.3459,127900.0
2005-12-05 14:05:00,44.43,44.48,44.4,44.43,163700.0,28.3523,28.3842,28.3332,28.3523,163700.0
2005-12-05 14:10:00,44.43,44.47,44.39,44.39,86000.0,28.3523,28.3779,28.3268,28.3268,86000.0
2005-12-05 14:15:00,44.39,44.41,44.37,44.38,62600.0,28.3268,28.3396,28.314,28.3204,62600.0
2005-12-05 14:20:00,44.39,44.42,44.36,44.39,119500.0,28.3268,28.3459,28.3077,28.3268,119500.0
2005-12-05 14:25:00,44.4,44.5,44.39,44.5,132800.0,28.3332,28.397,28.3268,28.397,132800.0
2005-12-05 14:30:00,44.5,44.5,44.43,44.48,67600.0,28.397,28.397,28.3523,28.3842,67600.0
2005-12-05 14:35:00,44.48,44.53,44.46,44.51,135500.0,28.3842,28.4161,28.3715,28.4034,135500.0
2005-12-05 14:40:00,44.51,44.59,44.51,44.58,102000.0,28.4034,28.4544,28.4034,28.448,102000.0
2005-12-05 14:45:00,44.58,44.59,44.51,44.54,167600.0,28.448,28.4544,28.4034,28.4225,167600.0
2005-12-05 14:50:00,44.54,44.55,44.43,44.43,87800.0,28.4225,28.4289,28.3523,28.3523,87800.0
2005-12-05 14:55:00,44.43,44.52,44.41,44.52,126600.0,28.3523,28.4098,28.3396,28.4098,126600.0
2005-12-05 15:00:00,44.51,44.55,44.46,44.47,167000.0,28.4034,28.4289,28.3715,28.3779,167000.0
2005-12-05 15:05:00,44.47,44.5,44.44,44.49,81100.0,28.3779,28.397,28.3587,28.3906,81100.0
2005-12-05 15:10:00,44.49,44.49,44.41,44.48,92200.0,28.3906,28.3906,28.3396,28.3842,92200.0
2005-12-05 15:15:00,44.48,44.5,44.43,44.48,57000.0,28.3842,28.397,28.3523,28.3842,57000.0
2005-12-05 15:20:00,44.48,44.5,44.46,44.48,81400.0,28.3842,28.397,28.3715,28.3842,81400.0
2005-12-05 15:25:00,44.48,44.54,44.43,44.51,134800.0,28.3842,28.4225,28.3523,28.4034,134800.0
2005-12-05 15:30:00,44.5,44.52,44.47,44.48,146700.0,28.397,28.4098,28.3779,28.3842,146700.0
2005-12-05 15:35:00,44.48,44.53,44.46,44.5,196400.0,28.3842,28.4161,28.3715,28.397,196400.0
2005-12-05 15:40:00,44.49,44.55,44.44,44.55,178900.0,28.3906,28.4289,28.3587,28.4289,178900.0
2005-12-05 15:45:00,44.55,44.57,44.48,44.53,316000.0,28.4289,28.4417,28.3842,28.4161,316000.0
2005-12-05 15:50:00,44.54,44.54,44.48,44.49,181100.0,28.4225,28.4225,28.3842,28.3906,181100.0
2005-12-05 15:55:00,44.49,44.51,44.46,44.48,327300.0,28.3906,28.4034,28.3715,28.3842,327300.0
2005-12-06 09:30:00,44.71,44.8,44.67,44.71,291000.0,28.531,28.5884,28.5055,28.531,291000.0
2005-12-06 09:35:00,44.71,44.73,44.62,44.62,120000.0,28.531,28.5438,28.4736,28.4736,120000.0
2005-12-06 09:40:00,44.61,44.68,44.57,44.62,127200.0,28.4672,28.5119,28.4417,28.4736,127200.0
2005-12-06 09:45:00,44.63,44.65,44.53,44.62,149300.0,28.48,28.4927,28.4161,28.4736,149300.0
2005-12-06 09:50:00,44.62,44.65,44.59,44.62,57500.0,28.4736,28.4927,28.4544,28.4736,57500.0
2005-12-06 09:55:00,44.61,44.62,44.51,44.58,108900.0,28.4672,28.4736,28.4034,28.448,108900.0
2005-12-06 10:00:00,44.57,44.58,44.48,44.49,260100.0,28.4417,28.448,28.3842,28.3906,260100.0
2005-12-06 10:05:00,44.49,44.64,44.49,44.62,222000.0,28.3906,28.4863,28.3906,28.4736,222000.0
2005-12-06 10:10:00,44.63,44.64,44.55,44.56,106500.0,28.48,28.4863,28.4289,28.4353,106500.0
2005-12-06 10:15:00,44.58,44.62,44.46,44.62,202000.0,28.448,28.4736,28.3715,28.4736,202000.0
2005-12-06 10:20:00,44.62,44.78,44.6,44.69,356700.0,28.4736,28.5757,28.4608,28.5182,356700.0
2005-12-06 10:25:00,44.67,44.89,44.64,44.85,270600.0,28.5055,28.6459,28.4863,28.6203,270600.0
2005-12-06 10:30:00,44.86,44.87,44.79,44.85,135700.0,28.6267,28.6331,28.5821,28.6203,135700.0
2005-12-06 10:35:00,44.85,44.86,44.76,44.79,78000.0,28.6203,28.6267,28.5629,28.5821,78000.0
2005-12-06 10:40:00,44.78,44.85,44.78,44.85,68800.0,28.5757,28.6203,28.5757,28.6203,68800.0
2005-12-06 10:45:00,44.85,44.85,44.81,44.84,89200.0,28.6203,28.6203,28.5948,28.614,89200.0
2005-12-06 10:50:00,44.84,44.88,44.83,44.87,190000.0,28.614,28.6395,28.6076,28.6331,190000.0
2005-12-06 10:55:00,44.87,44.99,44.62,44.98,179800.0,28.6331,28.7097,28.4736,28.7033,179800.0
2005-12-06 11:00:00,44.96,45.13,44.96,45.13,322600.0,28.6905,28.799,28.6905,28.799,322600.0
2005-12-06 11:05:00,45.11,45.15,45.0,45.11,204600.0,28.7863,28.8118,28.7161,28.7863,204600.0
2005-12-06 11:10:00,45.1,45.11,44.96,44.97,232200.0,28.7799,28.7863,28.6905,28.6969,232200.0
2005-12-06 11:15:00,44.96,44.98,44.88,44.92,184400.0,28.6905,28.7033,28.6395,28.665,184400.0
2005-12-06 11:20:00,44.91,44.93,44.87,44.89,111500.0,28.6586,28.6714,28.6331,28.6459,111500.0
2005-12-06 11:25:00,44.91,45.02,44.91,44.97,79100.0,28.6586,28.7288,28.6586,28.6969,79100.0
2005-12-06 11:30:00,44.99,45.05,44.92,45.01,156900.0,28.7097,28.748,28.665,28.7224,156900.0
2005-12-06 11:35:00,45.03,45.05,44.99,45.04,45600.0,28.7352,28.748,28.7097,28.7416,45600.0
2005-12-06 11:40:00,45.04,45.05,44.97,44.99,108500.0,28.7416,28.748,28.6969,28.7097,108500.0
2005-12-06 11:45:00,45.0,45.03,44.95,44.95,67300.0,28.7161,28.7352,28.6842,28.6842,67300.0
2005-12-06 11:50:00,44.95,44.99,44.95,44.96,90400.0,28.6842,28.7097,28.6842,28.6905,90400.0
2005-12-06 11:55:00,44.97,44.97,44.91,44.93,42500.0,28.6969,28.6969,28.6586,28.6714,42500.0
2005-12-06 12:00:00,44.92,44.97,44.89,44.97,117200.0,28.665,28.6969,28.6459,28.6969,117200.0
2005-12-06 12:05:00,44.97,45.0,44.94,45.0,71700.0,28.6969,28.7161,28.6778,28.7161,71700.0
2005-12-06 12:10:00,45.0,45.06,44.98,45.03,108100.0,28.7161,28.7544,28.7033,28.7352,108100.0
2005-12-06 12:15:00,45.04,45.13,45.02,45.11,161100.0,28.7416,28.799,28.7288,28.7863,161100.0
2005-12-06 12:20:00,45.11,45.2,45.11,45.19,142300.0,28.7863,28.8437,28.7863,28.8373,142300.0
2005-12-06 12:25:00,45.19,45.24,45.16,45.19,145700.0,28.8373,28.8692,28.8182,28.8373,145700.0
2005-12-06 12:30:00,45.22,45.23,45.18,45.19,82200.0,28.8565,28.8628,28.8309,28.8373,82200.0
2005-12-06 12:35:00,45.19,45.25,45.18,45.18,137500.0,28.8373,28.8756,28.8309,28.8309,137500.0
2005-12-06 12:40:00,45.18,45.24,45.15,45.23,76500.0,28.8309,28.8692,28.8118,28.8628,76500.0
2005-12-06 12:45:00,45.23,45.25,45.22,45.24,41200.0,28.8628,28.8756,28.8565,28.8692,41200.0
2005-12-06 12:50:00,45.25,45.25,45.21,45.23,73400.0,28.8756,28.8756,28.8501,28.8628,73400.0
2005-12-06 12:55:00,45.22,45.24,45.2,45.21,28800.0,28.8565,28.8692,28.8437,28.8501,28800.0
2005-12-06 13:00:00,45.21,45.25,45.19,45.24,120300.0,28.8501,28.8756,28.8373,28.8692,120300.0
2005-12-06 13:05:00,45.24,45.25,45.22,45.22,46500.0,28.8692,28.8756,28.8565,28.8565,46500.0
2005-12-06 13:10:00,45.23,45.24,45.22,45.22,64800.0,28.8628,28.8692,28.8565,28.8565,64800.0
2005-12-06 13:15:00,45.22,45.23,45.16,45.23,71100.0,28.8565,28.8628,28.8182,28.8628,71100.0
2005-12-06 13:20:00,45.22,45.23,45.17,45.23,92400.0,28.8565,28.8628,28.8245,28.8628,92400.0
2005-12-06 13:25:00,45.23,45.23,45.19,45.22,62500.0,28.8628,28.8628,28.8373,28.8565,62500.0
2005-12-06 13:30:00,45.22,45.26,45.22,45.26,60000.0,28.8565,28.882,28.8565,28.882,60000.0
2005-12-06 13:35:00,45.26,45.31,45.21,45.24,197000.0,28.882,28.9139,28.8501,28.8692,197000.0
2005-12-06 13:40:00,45.23,45.27,45.2,45.22,62400.0,28.8628,28.8884,28.8437,28.8565,62400.0
2005-12-06 13:45:00,45.23,45.26,45.21,45.26,54000.0,28.8628,28.882,28.8501,28.882,54000.0
2005-12-06 13:50:00,45.26,45.27,45.21,45.24,54100.0,28.882,28.8884,28.8501,28.8692,54100.0
2005-12-06 13:55:00,45.23,45.26,45.2,45.24,64400.0,28.8628,28.882,28.8437,28.8692,64400.0
2005-12-06 14:00:00,45.24,45.24,45.2,45.2,109900.0,28.8692,28.8692,28.8437,28.8437,109900.0
2005-12-06 14:05:00,45.2,45.24,45.2,45.23,45300.0,28.8437,28.8692,28.8437,28.8628,45300.0
2005-12-06 14:10:00,45.22,45.23,45.2,45.23,77500.0,28.8565,28.8628,28.8437,28.8628,77500.0
2005-12-06 14:15:00,45.23,45.27,45.22,45.26,104800.0,28.8628,28.8884,28.8565,28.882,104800.0
2005-12-06 14:20:00,45.25,45.28,45.25,45.26,42100.0,28.8756,28.8947,28.8756,28.882,42100.0
2005-12-06 14:25:00,45.26,45.28,45.22,45.23,134400.0,28.882,28.8947,28.8565,28.8628,134400.0
2005-12-06 14:30:00,45.24,45.28,45.24,45.24,105100.0,28.8692,28.8947,28.8692,28.8692,105100.0
2005-12-06 14:35:00,45.25,45.25,45.21,45.21,52900.0,28.8756,28.8756,28.8501,28.8501,52900.0
2005-12-06 14:40:00,45.21,45.3,45.21,45.29,60900.0,28.8501,28.9075,28.8501,28.9011,60900.0
2005-12-06 14:45:00,45.29,45.3,45.26,45.27,91800.0,28.9011,28.9075,28.882,28.8884,91800.0
2005-12-06 14:50:00,45.27,45.31,45.25,45.27,89800.0,28.8884,28.9139,28.8756,28.8884,89800.0
2005-12-06 14:55:00,45.27,45.31,45.22,45.28,126300.0,28.8884,28.9139,28.8565,28.8947,126300.0
2005-12-06 15:00:00,45.29,45.32,45.25,45.26,84200.0,28.9011,28.9203,28.8756,28.882,84200.0
2005-12-06 15:05:00,45.25,45.26,45.11,45.21,309500.0,28.8756,28.882,28.7863,28.8501,309500.0
2005-12-06 15:10:00,45.21,45.25,45.13,45.19,261400.0,28.8501,28.8756,28.799,28.8373,261400.0
2005-12-06 15:15:00,45.18,45.18,45.01,45.05,413600.0,28.8309,28.8309,28.7224,28.748,413600.0
2005-12-06 15:20:00,45.06,45.12,45.04,45.04,180500.0,28.7544,28.7926,28.7416,28.7416,180500.0
2005-12-06 15:25:00,45.04,45.06,45.0,45.0,109900.0,28.7416,28.7544,28.7161,28.7161,109900.0
2005-12-06 15:30:00,45.0,45.03,44.99,45.01,118500.0,28.7161,28.7352,28.7097,28.7224,118500.0
2005-12-06 15:35:00,45.0,45.01,44.77,44.8,191500.0,28.7161,28.7224,28.5693,28.5884,191500.0
2005-12-06 15:40:00,44.81,44.91,44.73,44.9,175100.0,28.5948,28.6586,28.5438,28.6523,175100.0
2005-12-06 15:45:00,44.89,44.89,44.78,44.83,108900.0,28.6459,28.6459,28.5757,28.6076,108900.0
2005-12-06 15:50:00,44.84,44.88,44.71,44.75,201500.0,28.614,28.6395,28.531,28.5565,201500.0
2005-12-06 15:55:00,44.76,44.76,44.66,44.74,410300.0,28.5629,28.5629,28.4991,28.5501,410300.0
2005-12-07 09:30:00,44.64,44.81,44.56,44.7,333000.0,28.4863,28.5948,28.4353,28.5246,333000.0
2005-12-07 09:35:00,44.69,44.75,44.59,44.63,162200.0,28.5182,28.5565,28.4544,28.48,162200.0
2005-12-07 09:40:00,44.62,44.69,44.55,44.58,133600.0,28.4736,28.5182,28.4289,28.448,133600.0
2005-12-07 09:45:00,44.57,44.74,44.55,44.74,161900.0,28.4417,28.5501,28.4289,28.5501,161900.0
2005-12-07 09:50:00,44.73,44.84,44.71,44.72,192500.0,28.5438,28.614,28.531,28.5374,192500.0
2005-12-07 09:55:00,44.72,44.75,44.7,44.75,167100.0,28.5374,28.5565,28.5246,28.5565,167100.0
2005-12-07 10:00:00,44.75,44.96,44.7,44.9,270500.0,28.5565,28.6905,28.5246,28.6523,270500.0
2005-12-07 10:05:00,44.91,44.97,44.82,44.86,214400.0,28.6586,28.6969,28.6012,28.6267,214400.0
2005-12-07 10:10:00,44.87,44.91,44.84,44.9,158200.0,28.6331,28.6586,28.614,28.6523,158200.0
2005-12-07 10:15:00,44.85,44.85,44.79,44.82,64700.0,28.6203,28.6203,28.5821,28.6012,64700.0
2005-12-07 10:20:00,44.81,44.89,44.8,44.87,59700.0,28.5948,28.6459,28.5884,28.6331,59700.0
2005-12-07 10:25:00,44.88,44.96,44.87,44.94,108600.0,28.6395,28.6905,28.6331,28.6778,108600.0
2005-12-07 10:30:00,44.94,45.07,44.93,45.07,155100.0,28.6778,28.7607,28.6714,28.7607,155100.0
2005-12-07 10:35:00,45.07,45.13,45.04,45.11,140200.0,28.7607,28.799,28.7416,28.7863,140200.0
2005-12-07 10:40:00,45.11,45.12,45.05,45.1,67300.0,28.7863,28.7926,28.748,28.7799,67300.0
2005-12-07 10:45:00,45.1,45.12,45.07,45.12,135500.0,28.7799,28.7926,28.7607,28.7926,135500.0
2005-12-07 10:50:00,45.12,45.15,45.04,45.04,139000.0,28.7926,28.8118,28.7416,28.7416,139000.0
2005-12-07 10:55:00,45.04,45.05,44.91,44.92,184300.0,28.7416,28.748,28.6586,28.665,184300.0
2005-12-07 11:00:00,44.92,45.01,44.91,44.93,89900.0,28.665,28.7224,28.6586,28.6714,89900.0
2005-12-07 11:05:00,44.93,44.96,44.9,44.92,113500.0,28.6714,28.6905,28.6523,28.665,113500.0
2005-12-07 11:10:00,44.91,44.92,44.84,44.87,127900.0,28.6586,28.665,28.614,28.6331,127900.0
2005-12-07 11:15:00,44.89,44.91,44.79,44.83,145500.0,28.6459,28.6586,28.5821,28.6076,145500.0
2005-12-07 11:20:00,44.82,44.91,44.77,44.91,86300.0,28.6012,28.6586,28.5693,28.6586,86300.0
2005-12-07 11:25:00,44.9,44.9,44.8,44.81,105900.0,28.6523,28.6523,28.5884,28.5948,105900.0
2005-12-07 11:30:00,44.81,44.96,44.81,44.96,113800.0,28.5948,28.6905,28.5948,28.6905,113800.0
2005-12-07 11:35:00,44.96,45.07,44.91,44.96,117400.0,28.6905,28.7607,28.6586,28.6905,117400.0
2005-12-07 11:40:00,44.97,45.0,44.95,44.99,83200.0,28.6969,28.7161,28.6842,28.7097,83200.0
2005-12-07 11:45:00,44.99,44.99,44.95,44.95,39800.0,28.7097,28.7097,28.6842,28.6842,39800.0
2005-12-07 11:50:00,44.95,45.0,44.95,44.96,65400.0,28.6842,28.7161,28.6842,28.6905,65400.0
2005-12-07 11:55:00,44.96,44.97,44.86,44.87,74600.0,28.6905,28.6969,28.6267,28.6331,74600.0
2005-12-07 12:00:00,44.89,44.94,44.88,44.9,58000.0,28.6459,28.6778,28.6395,28.6523,58000.0
2005-12-07 12:05:00,44.89,44.95,44.86,44.95,70800.0,28.6459,28.6842,28.6267,28.6842,70800.0
2005-12-07 12:10:00,44.94,44.95,44.87,44.87,77900.0,28.6778,28.6842,28.6331,28.6331,77900.0
2005-12-07 12:15:00,44.87,44.93,44.84,44.93,60300.0,28.6331,28.6714,28.614,28.6714,60300.0
2005-12-07 12:20:00,44.91,44.93,44.89,44.89,58900.0,28.6586,28.6714,28.6459,28.6459,58900.0
2005-12-07 12:25:00,44.9,44.92,44.87,44.88,97000.0,28.6523,28.665,28.6331,28.6395,97000.0
2005-12-07 12:30:00,44.88,44.89,44.83,44.86,56500.0,28.6395,28.6459,28.6076,28.6267,56500.0
2005-12-07 12:35:00,44.87,44.9,44.84,44.89,77400.0,28.6331,28.6523,28.614,28.6459,77400.0
2005-12-07 12:40:00,44.89,44.93,44.89,44.92,76500.0,28.6459,28.6714,28.6459,28.665,76500.0
2005-12-07 12:45:00,44.91,44.97,44.91,44.92,46200.0,28.6586,28.6969,28.6586,28.665,46200.0
2005-12-07 12:50:00,44.92,45.0,44.92,44.94,113500.0,28.665,28.7161,28.665,28.6778,113500.0
2005-12-07 12:55:00,44.96,45.0,44.94,44.98,67600.0,28.6905,28.7161,28.6778,28.7033,67600.0
2005-12-07 13:00:00,44.97,44.98,44.96,44.97,19800.0,28.6969,28.7033,28.6905,28.6969,19800.0
2005-12-07 13:05:00,44.97,44.98,44.93,44.95,48900.0,28.6969,28.7033,28.6714,28.6842,48900.0
2005-12-07 13:10:00,44.95,44.99,44.94,44.98,26200.0,28.6842,28.7097,28.6778,28.7033,26200.0
2005-12-07 13:15:00,44.99,44.99,44.92,44.93,50900.0,28.7097,28.7097,28.665,28.6714,50900.0
2005-12-07 13:20:00,44.93,44.99,44.92,44.95,52000.0,28.6714,28.7097,28.665,28.6842,52000.0
2005-12-07 13:25:00,44.95,44.97,44.86,44.86,170300.0,28.6842,28.6969,28.6267,28.6267,170300.0
2005-12-07 13:30:00,44.85,45.0,44.84,44.97,119300.0,28.6203,28.7161,28.614,28.6969,119300.0
2005-12-07 13:35:00,44.97,44.99,44.94,44.95,77100.0,28.6969,28.7097,28.6778,28.6842,77100.0
2005-12-07 13:40:00,44.96,45.02,44.93,45.0,65900.0,28.6905,28.7288,28.6714,28.7161,65900.0
2005-12-07 13:45:00,45.0,45.05,44.98,44.98,73900.0,28.7161,28.748,28.7033,28.7033,73900.0
2005-12-07 13:50:00,44.99,44.99,44.84,44.96,125300.0,28.7097,28.7097,28.614,28.6905,125300.0
2005-12-07 13:55:00,44.95,44.97,44.86,44.87,149100.0,28.6842,28.6969,28.6267,28.6331,149100.0
2005-12-07 14:00:00,44.87,44.87,44.81,44.82,192700.0,28.6331,28.6331,28.5948,28.6012,192700.0
2005-12-07 14:05:00,44.81,44.9,44.81,44.85,87400.0,28.5948,28.6523,28.5948,28.6203,87400.0
2005-12-07 14:10:00,44.86,44.97,44.86,44.91,82900.0,28.6267,28.6969,28.6267,28.6586,82900.0
2005-12-07 14:15:00,44.92,44.92,44.84,44.88,91800.0,28.665,28.665,28.614,28.6395,91800.0
2005-12-07 14:20:00,44.89,44.9,44.87,44.87,44700.0,28.6459,28.6523,28.6331,28.6331,44700.0
2005-12-07 14:25:00,44.88,44.89,44.83,44.87,59000.0,28.6395,28.6459,28.6076,28.6331,59000.0
2005-12-07 14:30:00,44.87,44.95,44.78,44.92,160800.0,28.6331,28.6842,28.5757,28.665,160800.0
2005-12-07 14:35:00,44.92,44.98,44.92,44.94,73200.0,28.665,28.7033,28.665,28.6778,73200.0
2005-12-07 14:40:00,44.93,45.0,44.93,44.98,114100.0,28.6714,28.7161,28.6714,28.7033,114100.0
2005-12-07 14:45:00,44.98,45.02,44.96,44.96,105200.0,28.7033,28.7288,28.6905,28.6905,105200.0
2005-12-07 14:50:00,44.97,44.99,44.9,44.92,65900.0,28.6969,28.7097,28.6523,28.665,65900.0
2005-12-07 14:55:00,44.93,44.98,44.84,44.88,75400.0,28.6714,28.7033,28.614,28.6395,75400.0
2005-12-07 15:00:00,44.9,44.93,44.83,44.87,135600.0,28.6523,28.6714,28.6076,28.6331,135600.0
2005-12-07 15:05:00,44.88,44.91,44.85,44.91,75300.0,28.6395,28.6586,28.6203,28.6586,75300.0
2005-12-07 15:10:00,44.9,44.94,44.88,44.92,67300.0,28.6523,28.6778,28.6395,28.665,67300.0
2005-12-07 15:15:00,44.93,44.96,44.79,44.86,91000.0,28.6714,28.6905,28.5821,28.6267,91000.0
2005-12-07 15:20:00,44.86,44.97,44.83,44.96,101100.0,28.6267,28.6969,28.6076,28.6905,101100.0
2005-12-07 15:25:00,44.96,44.97,44.91,44.92,67800.0,28.6905,28.6969,28.6586,28.665,67800.0
2005-12-07 15:30:00,44.92,44.95,44.91,44.94,39000.0,28.665,28.6842,28.6586,28.6778,39000.0
2005-12-07 15:35:00,44.94,44.94,44.84,44.88,75800.0,28.6778,28.6778,28.614,28.6395,75800.0
2005-12-07 15:40:00,44.88,44.91,44.85,44.85,113900.0,28.6395,28.6586,28.6203,28.6203,113900.0
2005-12-07 15:45:00,44.85,44.93,44.85,44.92,149300.0,28.6203,28.6714,28.6203,28.665,149300.0
2005-12-07 15:50:00,44.92,45.02,44.92,45.0,147300.0,28.665,28.7288,28.665,28.7161,147300.0
2005-12-07 15:55:00,45.01,45.06,45.0,45.0,218700.0,28.7224,28.7544,28.7161,28.7161,218700.0
2005-12-08 09:30:00,45.61,45.86,45.51,45.63,1470300.0,29.1053,29.2649,29.0415,29.1181,1470300.0
2005-12-08 09:35:00,45.61,45.7,45.26,45.35,1052600.0,29.1053,29.1628,28.882,28.9394,1052600.0
2005-12-08 09:40:00,45.36,45.36,45.1,45.19,772400.0,28.9458,28.9458,28.7799,28.8373,772400.0
2005-12-08 09:45:00,45.2,45.21,44.92,45.04,749000.0,28.8437,28.8501,28.665,28.7416,749000.0
2005-12-08 09:50:00,45.05,45.2,44.93,44.97,450000.0,28.748,28.8437,28.6714,28.6969,450000.0
2005-12-08 09:55:00,44.97,45.11,44.75,44.85,526200.0,28.6969,28.7863,28.5565,28.6203,526200.0
2005-12-08 10:00:00,44.84,44.96,44.71,44.93,569300.0,28.614,28.6905,28.531,28.6714,569300.0
2005-12-08 10:05:00,44.92,45.2,44.89,45.19,490400.0,28.665,28.8437,28.6459,28.8373,490400.0
2005-12-08 10:10:00,45.18,45.25,45.09,45.12,337400.0,28.8309,28.8756,28.7735,28.7926,337400.0
2005-12-08 10:15:00,45.13,45.17,45.04,45.04,307600.0,28.799,28.8245,28.7416,28.7416,307600.0
2005-12-08 10:20:00,45.04,45.13,44.92,45.03,256800.0,28.7416,28.799,28.665,28.7352,256800.0
2005-12-08 10:25:00,45.03,45.08,44.94,44.98,138200.0,28.7352,28.7671,28.6778,28.7033,138200.0
2005-12-08 10:30:00,44.99,45.05,44.97,45.03,156900.0,28.7097,28.748,28.6969,28.7352,156900.0
2005-12-08 10:35:00,45.03,45.12,45.02,45.09,172100.0,28.7352,28.7926,28.7288,28.7735,172100.0
2005-12-08 10:40:00,45.09,45.19,45.08,45.13,127100.0,28.7735,28.8373,28.7671,28.799,127100.0
2005-12-08 10:45:00,45.14,45.38,45.12,45.34,290600.0,28.8054,28.9586,28.7926,28.933,290600.0
2005-12-08 10:50:00,45.35,45.35,45.24,45.27,219700.0,28.9394,28.9394,28.8692,28.8884,219700.0
2005-12-08 10:55:00,45.28,45.5,45.24,45.47,212100.0,28.8947,29.0351,28.8692,29.016,212100.0
2005-12-08 11:00:00,45.48,45.55,45.45,45.53,212300.0,29.0224,29.067,29.0032,29.0543,212300.0
2005-12-08 11:05:00,45.52,45.64,45.5,45.63,309000.0,29.0479,29.1245,29.0351,29.1181,309000.0
2005-12-08 11:10:00,45.62,45.63,45.53,45.61,166400.0,29.1117,29.1181,29.0543,29.1053,166400.0
2005-12-08 11:15:00,45.61,45.65,45.15,45.42,253300.0,29.1053,29.1309,28.8118,28.9841,253300.0
2005-12-08 11:20:00,45.43,45.45,45.36,45.4,208300.0,28.9905,29.0032,28.9458,28.9713,208300.0
2005-12-08 11:25:00,45.4,45.42,45.35,45.4,208600.0,28.9713,28.9841,28.9394,28.9713,208600.0
2005-12-08 11:30:00,45.4,45.51,45.4,45.5,118300.0,28.9713,29.0415,28.9713,29.0351,118300.0
2005-12-08 11:35:00,45.5,45.51,45.37,45.42,180900.0,29.0351,29.0415,28.9522,28.9841,180900.0
2005-12-08 11:40:00,45.41,45.44,45.36,45.39,76900.0,28.9777,28.9968,28.9458,28.9649,76900.0
2005-12-08 11:45:00,45.38,45.46,45.34,45.45,156400.0,28.9586,29.0096,28.933,29.0032,156400.0
2005-12-08 11:50:00,45.45,45.49,45.4,45.46,116700.0,29.0032,29.0288,28.9713,29.0096,116700.0
2005-12-08 11:55:00,45.46,45.51,45.46,45.48,112100.0,29.0096,29.0415,29.0096,29.0224,112100.0
2005-12-08 12:00:00,45.47,45.47,45.39,45.4,76200.0,29.016,29.016,28.9649,28.9713,76200.0
2005-12-08 12:05:00,45.41,45.42,45.25,45.25,136400.0,28.9777,28.9841,28.8756,28.8756,136400.0
2005-12-08 12:10:00,45.25,45.5,45.25,45.28,171300.0,28.8756,29.0351,28.8756,28.8947,171300.0
2005-12-08 12:15:00,45.29,45.31,45.18,45.27,137000.0,28.9011,28.9139,28.8309,28.8884,137000.0
2005-12-08 12:20:00,45.27,45.36,45.27,45.35,58900.0,28.8884,28.9458,28.8884,28.9394,58900.0
2005-12-08 12:25:00,45.35,45.39,45.19,45.24,132000.0,28.9394,28.9649,28.8373,28.8692,132000.0
2005-12-08 12:30:00,45.23,45.24,45.08,45.1,141000.0,28.8628,28.8692,28.7671,28.7799,141000.0
2005-12-08 12:35:00,45.11,45.16,45.09,45.1,138200.0,28.7863,28.8182,28.7735,28.7799,138200.0
2005-12-08 12:40:00,45.1,45.11,45.01,45.08,75600.0,28.7799,28.7863,28.7224,28.7671,75600.0
2005-12-08 12:45:00,45.08,45.08,44.94,44.99,161300.0,28.7671,28.7671,28.6778,28.7097,161300.0
2005-12-08 12:50:00,44.99,45.04,44.99,45.01,112300.0,28.7097,28.7416,28.7097,28.7224,112300.0
2005-12-08 12:55:00,45.02,45.03,44.94,45.0,108900.0,28.7288,28.7352,28.6778,28.7161,108900.0
2005-12-08 13:00:00,45.0,45.0,44.84,44.87,218000.0,28.7161,28.7161,28.614,28.6331,218000.0
2005-12-08 13:05:00,44.87,44.93,44.58,44.61,281800.0,28.6331,28.6714,28.448,28.4672,281800.0
2005-12-08 13:10:00,44.61,44.87,44.55,44.87,300800.0,28.4672,28.6331,28.4289,28.6331,300800.0
2005-12-08 13:15:00,44.87,44.87,44.77,44.83,195700.0,28.6331,28.6331,28.5693,28.6076,195700.0
2005-12-08 13:20:00,44.83,44.88,44.8,44.87,124100.0,28.6076,28.6395,28.5884,28.6331,124100.0
2005-12-08 13:25:00,44.88,44.9,44.79,44.82,154700.0,28.6395,28.6523,28.5821,28.6012,154700.0
2005-12-08 13:30:00,44.83,44.92,44.79,44.89,125700.0,28.6076,28.665,28.5821,28.6459,125700.0
2005-12-08 13:35:00,44.88,44.9,44.83,44.85,73100.0,28.6395,28.6523,28.6076,28.6203,73100.0
2005-12-08 13:40:00,44.86,44.93,44.79,44.93,66300.0,28.6267,28.6714,28.5821,28.6714,66300.0
2005-12-08 13:45:00,44.93,44.95,44.79,44.8,131500.0,28.6714,28.6842,28.5821,28.5884,131500.0
2005-12-08 13:50:00,44.8,44.83,44.75,44.79,109600.0,28.5884,28.6076,28.5565,28.5821,109600.0
2005-12-08 13:55:00,44.79,44.86,44.79,44.85,104100.0,28.5821,28.6267,28.5821,28.6203,104100.0
2005-12-08 14:00:00,44.85,44.85,44.79,44.79,86600.0,28.6203,28.6203,28.5821,28.5821,86600.0
2005-12-08 14:05:00,44.79,44.82,44.76,44.76,59800.0,28.5821,28.6012,28.5629,28.5629,59800.0
2005-12-08 14:10:00,44.75,44.76,44.57,44.57,227800.0,28.5565,28.5629,28.4417,28.4417,227800.0
2005-12-08 14:15:00,44.58,44.59,44.43,44.54,378500.0,28.448,28.4544,28.3523,28.4225,378500.0
2005-12-08 14:20:00,44.44,44.54,44.31,44.35,372400.0,28.3587,28.4225,28.2758,28.3013,372400.0
2005-12-08 14:25:00,44.35,44.36,44.26,44.35,197800.0,28.3013,28.3077,28.2438,28.3013,197800.0
2005-12-08 14:30:00,44.35,44.35,43.95,44.09,561000.0,28.3013,28.3013,28.046,28.1354,561000.0
2005-12-08 14:35:00,44.1,44.27,44.1,44.24,296500.0,28.1417,28.2502,28.1417,28.2311,296500.0
2005-12-08 14:40:00,44.24,44.33,44.21,44.33,160000.0,28.2311,28.2885,28.2119,28.2885,160000.0
2005-12-08 14:45:00,44.32,44.33,44.11,44.17,185500.0,28.2821,28.2885,28.1481,28.1864,185500.0
2005-12-08 14:50:00,44.18,44.23,44.11,44.23,208500.0,28.1928,28.2247,28.1481,28.2247,208500.0
2005-12-08 14:55:00,44.23,44.25,44.15,44.23,178500.0,28.2247,28.2375,28.1736,28.2247,178500.0
2005-12-08 15:00:00,44.23,44.45,44.22,44.38,219100.0,28.2247,28.3651,28.2183,28.3204,219100.0
2005-12-08 15:05:00,44.38,44.45,44.3,44.35,177000.0,28.3204,28.3651,28.2694,28.3013,177000.0
2005-12-08 15:10:00,44.34,44.43,44.25,44.29,178100.0,28.2949,28.3523,28.2375,28.263,178100.0
2005-12-08 15:15:00,44.28,44.31,44.18,44.25,270900.0,28.2566,28.2758,28.1928,28.2375,270900.0
2005-12-08 15:20:00,44.25,44.3,44.2,44.25,152200.0,28.2375,28.2694,28.2056,28.2375,152200.0
2005-12-08 15:25:00,44.26,44.28,44.2,44.25,243300.0,28.2438,28.2566,28.2056,28.2375,243300.0
2005-12-08 15:30:00,44.24,44.39,44.23,44.38,193400.0,28.2311,28.3268,28.2247,28.3204,193400.0
2005-12-08 15:35:00,44.38,44.38,43.36,44.33,229300.0,28.3204,28.3204,27.6695,28.2885,229300.0
2005-12-08 15:40:00,44.33,44.44,44.32,44.42,186100.0,28.2885,28.3587,28.2821,28.3459,186100.0
2005-12-08 15:45:00,44.42,44.46,44.37,44.4,282200.0,28.3459,28.3715,28.314,28.3332,282200.0
2005-12-08 15:50:00,44.4,44.42,44.24,44.25,348300.0,28.3332,28.3459,28.2311,28.2375,348300.0
2005-12-08 15:55:00,44.25,44.27,44.15,44.26,695100.0,28.2375,28.2502,28.1736,28.2438,695100.0
2005-12-09 09:30:00,44.52,44.66,44.46,44.58,353000.0,28.4098,28.4991,28.3715,28.448,353000.0
2005-12-09 09:35:00,44.59,44.66,44.51,44.52,251300.0,28.4544,28.4991,28.4034,28.4098,251300.0
2005-12-09 09:40:00,44.51,44.52,44.33,44.48,203900.0,28.4034,28.4098,28.2885,28.3842,203900.0
2005-12-09 09:45:00,44.47,44.69,44.46,44.48,241100.0,28.3779,28.5182,28.3715,28.3842,241100.0
2005-12-09 09:50:00,44.48,44.54,44.39,44.41,184200.0,28.3842,28.4225,28.3268,28.3396,184200.0
2005-12-09 09:55:00,44.42,44.46,44.2,44.29,226100.0,28.3459,28.3715,28.2056,28.263,226100.0
2005-12-09 10:00:00,44.29,44.39,44.15,44.19,212100.0,28.263,28.3268,28.1736,28.1992,212100.0
2005-12-09 10:05:00,44.2,44.3,44.07,44.16,254900.0,28.2056,28.2694,28.1226,28.18,254900.0
2005-12-09 10:10:00,44.17,44.22,44.15,44.2,91500.0,28.1864,28.2183,28.1736,28.2056,91500.0
2005-12-09 10:15:00,44.2,44.28,44.19,44.21,151000.0,28.2056,28.2566,28.1992,28.2119,151000.0
2005-12-09 10:20:00,44.21,44.28,44.17,44.18,143200.0,28.2119,28.2566,28.1864,28.1928,143200.0
2005-12-09 10:25:00,44.19,44.2,44.13,44.17,133400.0,28.1992,28.2056,28.1609,28.1864,133400.0
2005-12-09 10:30:00,44.19,44.29,44.1,44.27,129400.0,28.1992,28.263,28.1417,28.2502,129400.0
2005-12-09 10:35:00,44.27,44.31,44.18,44.3,112600.0,28.2502,28.2758,28.1928,28.2694,112600.0
2005-12-09 10:40:00,44.3,44.32,44.22,44.24,104100.0,28.2694,28.2821,28.2183,28.2311,104100.0
2005-12-09 10:45:00,44.24,44.3,44.19,44.23,159200.0,28.2311,28.2694,28.1992,28.2247,159200.0
2005-12-09 10:50:00,44.22,44.35,44.22,44.34,99900.0,28.2183,28.3013,28.2183,28.2949,99900.0
2005-12-09 10:55:00,44.34,44.45,44.32,44.42,113600.0,28.2949,28.3651,28.2821,28.3459,113600.0
2005-12-09 11:00:00,44.41,44.51,44.39,44.41,112200.0,28.3396,28.4034,28.3268,28.3396,112200.0
2005-12-09 11:05:00,44.4,44.64,44.4,44.62,154400.0,28.3332,28.4863,28.3332,28.4736,154400.0
2005-12-09 11:10:00,44.64,44.65,44.26,44.56,181200.0,28.4863,28.4927,28.2438,28.4353,181200.0
2005-12-09 11:15:00,44.56,44.6,44.4,44.46,221000.0,28.4353,28.4608,28.3332,28.3715,221000.0
2005-12-09 11:20:00,44.45,44.5,44.41,44.5,76700.0,28.3651,28.397,28.3396,28.397,76700.0
2005-12-09 11:25:00,44.5,44.5,44.4,44.4,70100.0,28.397,28.397,28.3332,28.3332,70100.0
2005-12-09 11:30:00,44.4,44.45,44.34,44.39,103000.0,28.3332,28.3651,28.2949,28.3268,103000.0
2005-12-09 11:35:00,44.4,44.45,44.38,44.45,62600.0,28.3332,28.3651,28.3204,28.3651,62600.0
2005-12-09 11:40:00,44.44,44.46,44.35,44.39,122400.0,28.3587,28.3715,28.3013,28.3268,122400.0
2005-12-09 11:45:00,44.39,44.46,44.37,44.43,91500.0,28.3268,28.3715,28.314,28.3523,91500.0
2005-12-09 11:50:00,44.43,44.46,44.41,44.42,20800.0,28.3523,28.3715,28.3396,28.3459,20800.0
2005-12-09 11:55:00,44.43,44.44,44.36,44.37,93100.0,28.3523,28.3587,28.3077,28.314,93100.0
2005-12-09 12:00:00,44.38,44.39,44.3,44.34,81900.0,28.3204,28.3268,28.2694,28.2949,81900.0
2005-12-09 12:05:00,44.34,44.41,44.33,44.35,65100.0,28.2949,28.3396,28.2885,28.3013,65100.0
2005-12-09 12:10:00,44.34,44.47,44.32,44.39,62600.0,28.2949,28.3779,28.2821,28.3268,62600.0
2005-12-09 12:15:00,44.38,44.43,44.35,44.43,17500.0,28.3204,28.3523,28.3013,28.3523,17500.0
2005-12-09 12:20:00,44.42,44.42,44.32,44.34,44600.0,28.3459,28.3459,28.2821,28.2949,44600.0
2005-12-09 12:25:00,44.34,44.38,44.33,44.34,31100.0,28.2949,28.3204,28.2885,28.2949,31100.0
2005-12-09 12:30:00,44.35,44.41,44.33,44.33,72700.0,28.3013,28.3396,28.2885,28.2885,72700.0
2005-12-09 12:35:00,44.34,44.35,44.3,44.35,33800.0,28.2949,28.3013,28.2694,28.3013,33800.0
2005-12-09 12:40:00,44.35,44.4,44.33,44.38,55500.0,28.3013,28.3332,28.2885,28.3204,55500.0
2005-12-09 12:45:00,44.38,44.4,44.31,44.37,38700.0,28.3204,28.3332,28.2758,28.314,38700.0
2005-12-09 12:50:00,44.38,44.41,44.37,44.39,37500.0,28.3204,28.3396,28.314,28.3268,37500.0
2005-12-09 12:55:00,44.39,44.48,44.37,44.39,59500.0,28.3268,28.3842,28.314,28.3268,59500.0
2005-12-09 13:00:00,44.4,44.57,44.4,44.52,145900.0,28.3332,28.4417,28.3332,28.4098,145900.0
2005-12-09 13:05:00,44.52,44.57,44.5,44.56,56900.0,28.4098,28.4417,28.397,28.4353,56900.0
2005-12-09 13:10:00,44.57,44.57,44.56,44.57,30500.0,28.4417,28.4417,28.4353,28.4417,30500.0
2005-12-09 13:15:00,44.57,44.57,44.52,44.56,40000.0,28.4417,28.4417,28.4098,28.4353,40000.0
2005-12-09 13:20:00,44.56,44.57,44.55,44.56,43800.0,28.4353,28.4417,28.4289,28.4353,43800.0
2005-12-09 13:25:00,44.57,44.59,44.52,44.52,44700.0,28.4417,28.4544,28.4098,28.4098,44700.0
2005-12-09 13:30:00,44.52,44.6,44.48,44.55,93900.0,28.4098,28.4608,28.3842,28.4289,93900.0
2005-12-09 13:35:00,44.55,44.66,44.55,44.62,127700.0,28.4289,28.4991,28.4289,28.4736,127700.0
2005-12-09 13:40:00,44.62,44.68,44.62,44.67,66400.0,28.4736,28.5119,28.4736,28.5055,66400.0
2005-12-09 13:45:00,44.68,44.69,44.59,44.6,100100.0,28.5119,28.5182,28.4544,28.4608,100100.0
2005-12-09 13:50:00,44.6,44.63,44.56,44.62,48600.0,28.4608,28.48,28.4353,28.4736,48600.0
2005-12-09 13:55:00,44.62,44.65,44.53,44.53,981000.0,28.4736,28.4927,28.4161,28.4161,981000.0
2005-12-09 14:00:00,44.53,44.59,44.53,44.54,40400.0,28.4161,28.4544,28.4161,28.4225,40400.0
2005-12-09 14:05:00,44.54,44.55,44.48,44.5,76400.0,28.4225,28.4289,28.3842,28.397,76400.0
2005-12-09 14:10:00,44.49,44.55,44.49,44.55,39500.0,28.3906,28.4289,28.3906,28.4289,39500.0
2005-12-09 14:15:00,44.55,44.61,44.52,44.58,82300.0,28.4289,28.4672,28.4098,28.448,82300.0
2005-12-09 14:20:00,44.58,44.68,44.55,44.68,107100.0,28.448,28.5119,28.4289,28.5119,107100.0
2005-12-09 14:25:00,44.68,44.72,44.66,44.69,133000.0,28.5119,28.5374,28.4991,28.5182,133000.0
2005-12-09 14:30:00,44.7,44.76,44.67,44.68,145900.0,28.5246,28.5629,28.5055,28.5119,145900.0
2005-12-09 14:35:00,44.69,44.75,44.62,44.65,78900.0,28.5182,28.5565,28.4736,28.4927,78900.0
2005-12-09 14:40:00,44.64,44.7,44.62,44.7,93500.0,28.4863,28.5246,28.4736,28.5246,93500.0
2005-12-09 14:45:00,44.7,44.76,44.67,44.74,71300.0,28.5246,28.5629,28.5055,28.5501,71300.0
2005-12-09 14:50:00,44.74,44.75,44.69,44.74,71000.0,28.5501,28.5565,28.5182,28.5501,71000.0
2005-12-09 14:55:00,44.75,44.8,44.67,44.69,138400.0,28.5565,28.5884,28.5055,28.5182,138400.0
2005-12-09 15:00:00,44.69,44.7,44.57,44.59,91300.0,28.5182,28.5246,28.4417,28.4544,91300.0
2005-12-09 15:05:00,44.6,44.66,44.6,44.6,63900.0,28.4608,28.4991,28.4608,28.4608,63900.0
2005-12-09 15:10:00,44.6,44.7,44.57,44.66,138100.0,28.4608,28.5246,28.4417,28.4991,138100.0
2005-12-09 15:15:00,44.66,44.68,44.63,44.63,78100.0,28.4991,28.5119,28.48,28.48,78100.0
2005-12-09 15:20:00,44.64,44.7,44.62,44.68,76100.0,28.4863,28.5246,28.4736,28.5119,76100.0
2005-12-09 15:25:00,44.69,44.7,44.62,44.67,80400.0,28.5182,28.5246,28.4736,28.5055,80400.0
2005-12-09 15:30:00,44.68,44.69,44.62,44.63,54200.0,28.5119,28.5182,28.4736,28.48,54200.0
2005-12-09 15:35:00,44.63,44.68,44.47,44.5,140800.0,28.48,28.5119,28.3779,28.397,140800.0
2005-12-09 15:40:00,44.5,44.67,44.49,44.58,166600.0,28.397,28.5055,28.3906,28.448,166600.0
2005-12-09 15:45:00,44.58,44.63,44.55,44.58,190200.0,28.448,28.48,28.4289,28.448,190200.0
2005-12-09 15:50:00,44.57,44.58,44.48,44.49,177600.0,28.4417,28.448,28.3842,28.3906,177600.0
2005-12-09 15:55:00,44.48,44.49,44.44,44.46,344400.0,28.3842,28.3906,28.3587,28.3715,344400.0
2005-12-12 09:30:00,44.43,44.63,44.43,44.61,402500.0,28.3523,28.48,28.3523,28.4672,402500.0
2005-12-12 09:35:00,44.6,44.71,44.56,44.69,124700.0,28.4608,28.531,28.4353,28.5182,124700.0
2005-12-12 09:40:00,44.68,44.68,44.55,44.6,165500.0,28.5119,28.5119,28.4289,28.4608,165500.0
2005-12-12 09:45:00,44.61,44.74,44.6,44.7,168700.0,28.4672,28.5501,28.4608,28.5246,168700.0
2005-12-12 09:50:00,44.7,44.82,44.69,44.8,237200.0,28.5246,28.6012,28.5182,28.5884,237200.0
2005-12-12 09:55:00,44.79,44.82,44.79,44.8,138600.0,28.5821,28.6012,28.5821,28.5884,138600.0
2005-12-12 10:00:00,44.8,44.88,44.79,44.87,212900.0,28.5884,28.6395,28.5821,28.6331,212900.0
2005-12-12 10:05:00,44.87,44.98,44.87,44.96,188500.0,28.6331,28.7033,28.6331,28.6905,188500.0
2005-12-12 10:10:00,44.96,44.96,44.78,44.9,114800.0,28.6905,28.6905,28.5757,28.6523,114800.0
2005-12-12 10:15:00,44.9,44.91,44.76,44.84,123700.0,28.6523,28.6586,28.5629,28.614,123700.0
2005-12-12 10:20:00,44.84,44.88,44.79,44.86,83900.0,28.614,28.6395,28.5821,28.6267,83900.0
2005-12-12 10:25:00,44.87,44.97,44.87,44.96,103700.0,28.6331,28.6969,28.6331,28.6905,103700.0
2005-12-12 10:30:00,44.95,44.98,44.86,44.91,63200.0,28.6842,28.7033,28.6267,28.6586,63200.0
2005-12-12 10:35:00,44.92,44.98,44.87,44.97,92300.0,28.665,28.7033,28.6331,28.6969,92300.0
2005-12-12 10:40:00,44.97,45.0,44.91,45.0,87500.0,28.6969,28.7161,28.6586,28.7161,87500.0
2005-12-12 10:45:00,44.99,45.09,44.97,45.09,282700.0,28.7097,28.7735,28.6969,28.7735,282700.0
2005-12-12 10:50:00,45.08,45.17,45.07,45.11,229000.0,28.7671,28.8245,28.7607,28.7863,229000.0
2005-12-12 10:55:00,45.11,45.14,45.05,45.12,146800.0,28.7863,28.8054,28.748,28.7926,146800.0
2005-12-12 11:00:00,45.12,45.15,45.1,45.12,153500.0,28.7926,28.8118,28.7799,28.7926,153500.0
2005-12-12 11:05:00,45.12,45.12,45.04,45.08,74600.0,28.7926,28.7926,28.7416,28.7671,74600.0
2005-12-12 11:10:00,45.09,45.1,45.02,45.02,90600.0,28.7735,28.7799,28.7288,28.7288,90600.0
2005-12-12 11:15:00,45.02,45.02,44.95,45.02,197200.0,28.7288,28.7288,28.6842,28.7288,197200.0
2005-12-12 11:20:00,45.01,45.04,44.96,45.02,70900.0,28.7224,28.7416,28.6905,28.7288,70900.0
2005-12-12 11:25:00,45.03,45.06,44.98,44.98,65400.0,28.7352,28.7544,28.7033,28.7033,65400.0
2005-12-12 11:30:00,44.98,45.05,44.97,45.02,87300.0,28.7033,28.748,28.6969,28.7288,87300.0
2005-12-12 11:35:00,45.02,45.08,45.02,45.06,62000.0,28.7288,28.7671,28.7288,28.7544,62000.0
2005-12-12 11:40:00,45.05,45.09,45.03,45.08,137500.0,28.748,28.7735,28.7352,28.7671,137500.0
2005-12-12 11:45:00,45.07,45.08,45.03,45.03,56600.0,28.7607,28.7671,28.7352,28.7352,56600.0
2005-12-12 11:50:00,45.04,45.06,45.02,45.06,21100.0,28.7416,28.7544,28.7288,28.7544,21100.0
2005-12-12 11:55:00,45.05,45.08,45.02,45.03,58500.0,28.748,28.7671,28.7288,28.7352,58500.0
2005-12-12 12:00:00,45.03,45.04,45.02,45.02,35500.0,28.7352,28.7416,28.7288,28.7288,35500.0
2005-12-12 12:05:00,45.02,45.03,44.96,45.0,75000.0,28.7288,28.7352,28.6905,28.7161,75000.0
2005-12-12 12:10:00,45.0,45.04,44.97,44.98,66800.0,28.7161,28.7416,28.6969,28.7033,66800.0
2005-12-12 12:15:00,44.98,45.03,44.9,44.93,180900.0,28.7033,28.7352,28.6523,28.6714,180900.0
2005-12-12 12:20:00,44.92,44.94,44.84,44.85,137400.0,28.665,28.6778,28.614,28.6203,137400.0
2005-12-12 12:25:00,44.85,44.91,44.84,44.88,116600.0,28.6203,28.6586,28.614,28.6395,116600.0
2005-12-12 12:30:00,44.88,44.9,44.77,44.89,140400.0,28.6395,28.6523,28.5693,28.6459,140400.0
2005-12-12 12:35:00,44.89,44.94,44.89,44.93,76900.0,28.6459,28.6778,28.6459,28.6714,76900.0
2005-12-12 12:40:00,44.94,44.98,44.87,44.98,79200.0,28.6778,28.7033,28.6331,28.7033,79200.0
2005-12-12 12:45:00,44.97,44.97,44.9,44.92,68900.0,28.6969,28.6969,28.6523,28.665,68900.0
2005-12-12 12:50:00,44.91,44.98,44.89,44.97,70700.0,28.6586,28.7033,28.6459,28.6969,70700.0
2005-12-12 12:55:00,44.96,45.02,44.96,44.98,68100.0,28.6905,28.7288,28.6905,28.7033,68100.0
2005-12-12 13:00:00,44.98,44.98,44.9,44.91,67200.0,28.7033,28.7033,28.6523,28.6586,67200.0
2005-12-12 13:05:00,44.91,44.94,44.86,44.91,118800.0,28.6586,28.6778,28.6267,28.6586,118800.0
2005-12-12 13:10:00,44.91,44.97,44.91,44.93,75900.0,28.6586,28.6969,28.6586,28.6714,75900.0
2005-12-12 13:15:00,44.93,44.95,44.92,44.94,74200.0,28.6714,28.6842,28.665,28.6778,74200.0
2005-12-12 13:20:00,44.94,45.02,44.94,45.0,80200.0,28.6778,28.7288,28.6778,28.7161,80200.0
2005-12-12 13:25:00,45.01,45.05,45.0,45.04,71100.0,28.7224,28.748,28.7161,28.7416,71100.0
2005-12-12 13:30:00,45.05,45.08,44.99,44.99,136600.0,28.748,28.7671,28.7097,28.7097,136600.0
2005-12-12 13:35:00,45.0,45.01,44.92,44.98,68000.0,28.7161,28.7224,28.665,28.7033,68000.0
2005-12-12 13:40:00,44.98,45.05,44.97,45.01,70900.0,28.7033,28.748,28.6969,28.7224,70900.0
2005-12-12 13:45:00,45.02,45.08,45.01,45.02,62600.0,28.7288,28.7671,28.7224,28.7288,62600.0
2005-12-12 13:50:00,45.02,45.07,45.02,45.06,57600.0,28.7288,28.7607,28.7288,28.7544,57600.0
2005-12-12 13:55:00,45.05,45.08,45.04,45.08,45400.0,28.748,28.7671,28.7416,28.7671,45400.0
2005-12-12 14:00:00,45.09,45.15,45.08,45.11,129100.0,28.7735,28.8118,28.7671,28.7863,129100.0
2005-12-12 14:05:00,45.11,45.11,45.0,45.03,82200.0,28.7863,28.7863,28.7161,28.7352,82200.0
2005-12-12 14:10:00,45.03,45.07,45.02,45.04,38300.0,28.7352,28.7607,28.7288,28.7416,38300.0
2005-12-12 14:15:00,45.04,45.04,44.98,44.98,46300.0,28.7416,28.7416,28.7033,28.7033,46300.0
2005-12-12 14:20:00,44.98,45.01,44.92,45.0,62500.0,28.7033,28.7224,28.665,28.7161,62500.0
2005-12-12 14:25:00,45.01,45.04,45.01,45.03,50200.0,28.7224,28.7416,28.7224,28.7352,50200.0
2005-12-12 14:30:00,45.03,45.06,44.98,45.05,76000.0,28.7352,28.7544,28.7033,28.748,76000.0
2005-12-12 14:35:00,45.06,45.14,45.05,45.14,106800.0,28.7544,28.8054,28.748,28.8054,106800.0
2005-12-12 14:40:00,45.13,45.13,45.06,45.11,55300.0,28.799,28.799,28.7544,28.7863,55300.0
2005-12-12 14:45:00,45.12,45.17,45.11,45.13,80300.0,28.7926,28.8245,28.7863,28.799,80300.0
2005-12-12 14:50:00,45.13,45.18,45.13,45.16,82000.0,28.799,28.8309,28.799,28.8182,82000.0
2005-12-12 14:55:00,45.16,45.2,45.15,45.19,155200.0,28.8182,28.8437,28.8118,28.8373,155200.0
2005-12-12 15:00:00,45.19,45.23,45.19,45.22,97000.0,28.8373,28.8628,28.8373,28.8565,97000.0
2005-12-12 15:05:00,45.23,45.3,45.21,45.27,152900.0,28.8628,28.9075,28.8501,28.8884,152900.0
2005-12-12 15:10:00,45.27,45.3,45.24,45.25,139000.0,28.8884,28.9075,28.8692,28.8756,139000.0
2005-12-12 15:15:00,45.25,45.27,45.18,45.19,114800.0,28.8756,28.8884,28.8309,28.8373,114800.0
2005-12-12 15:20:00,45.2,45.25,45.16,45.18,87800.0,28.8437,28.8756,28.8182,28.8309,87800.0
2005-12-12 15:25:00,45.18,45.21,45.12,45.15,119300.0,28.8309,28.8501,28.7926,28.8118,119300.0
2005-12-12 15:30:00,45.14,45.19,45.14,45.17,85000.0,28.8054,28.8373,28.8054,28.8245,85000.0
2005-12-12 15:35:00,45.17,45.18,45.14,45.15,101000.0,28.8245,28.8309,28.8054,28.8118,101000.0
2005-12-12 15:40:00,45.15,45.17,45.15,45.16,119200.0,28.8118,28.8245,28.8118,28.8182,119200.0
2005-12-12 15:45:00,45.16,45.23,45.13,45.22,144500.0,28.8182,28.8628,28.799,28.8565,144500.0
2005-12-12 15:50:00,45.22,45.23,45.18,45.19,193800.0,28.8565,28.8628,28.8309,28.8373,193800.0
2005-12-12 15:55:00,45.19,45.2,45.18,45.2,196300.0,28.8373,28.8437,28.8309,28.8437,196300.0
2005-12-13 09:30:00,45.19,45.56,45.18,45.41,462900.0,28.8373,29.0734,28.8309,28.9777,462900.0
2005-12-13 09:35:00,45.41,45.48,45.39,45.48,154300.0,28.9777,29.0224,28.9649,29.0224,154300.0
2005-12-13 09:40:00,45.47,45.6,45.47,45.59,150700.0,29.016,29.0989,29.016,29.0926,150700.0
2005-12-13 09:45:00,45.6,45.76,45.59,45.75,197900.0,29.0989,29.201,29.0926,29.1947,197900.0
2005-12-13 09:50:00,45.72,45.73,45.62,45.71,169200.0,29.1755,29.1819,29.1117,29.1691,169200.0
2005-12-13 09:55:00,45.7,45.74,45.57,45.59,168800.0,29.1628,29.1883,29.0798,29.0926,168800.0
2005-12-13 10:00:00,45.59,45.73,45.55,45.7,267800.0,29.0926,29.1819,29.067,29.1628,267800.0
2005-12-13 10:05:00,45.72,45.74,45.65,45.72,145600.0,29.1755,29.1883,29.1309,29.1755,145600.0
2005-12-13 10:10:00,45.72,45.8,45.69,45.74,209800.0,29.1755,29.2266,29.1564,29.1883,209800.0
2005-12-13 10:15:00,45.75,45.76,45.71,45.73,82900.0,29.1947,29.201,29.1691,29.1819,82900.0
2005-12-13 10:20:00,45.73,45.77,45.72,45.76,101900.0,29.1819,29.2074,29.1755,29.201,101900.0
2005-12-13 10:25:00,45.76,45.8,45.7,45.74,192500.0,29.201,29.2266,29.1628,29.1883,192500.0
2005-12-13 10:30:00,45.73,45.77,45.71,45.72,153400.0,29.1819,29.2074,29.1691,29.1755,153400.0
2005-12-13 10:35:00,45.72,45.76,45.68,45.75,148400.0,29.1755,29.201,29.15,29.1947,148400.0
2005-12-13 10:40:00,45.76,45.78,45.74,45.77,94200.0,29.201,29.2138,29.1883,29.2074,94200.0
2005-12-13 10:45:00,45.77,45.8,45.74,45.79,120000.0,29.2074,29.2266,29.1883,29.2202,120000.0
2005-12-13 10:50:00,45.79,45.8,45.76,45.79,140400.0,29.2202,29.2266,29.201,29.2202,140400.0
2005-12-13 10:55:00,45.77,45.83,45.75,45.75,136400.0,29.2074,29.2457,29.1947,29.1947,136400.0
2005-12-13 11:00:00,45.75,45.82,45.75,45.81,138400.0,29.1947,29.2393,29.1947,29.233,138400.0
2005-12-13 11:05:00,45.8,45.86,45.79,45.81,133300.0,29.2266,29.2649,29.2202,29.233,133300.0
2005-12-13 11:10:00,45.82,45.83,45.8,45.83,76500.0,29.2393,29.2457,29.2266,29.2457,76500.0
2005-12-13 11:15:00,45.82,45.84,45.82,45.82,75400.0,29.2393,29.2521,29.2393,29.2393,75400.0
2005-12-13 11:20:00,45.82,45.84,45.81,45.82,88500.0,29.2393,29.2521,29.233,29.2393,88500.0
2005-12-13 11:25:00,45.82,45.84,45.79,45.82,115900.0,29.2393,29.2521,29.2202,29.2393,115900.0
2005-12-13 11:30:00,45.82,45.84,45.81,45.81,37100.0,29.2393,29.2521,29.233,29.233,37100.0
2005-12-13 11:35:00,45.81,45.88,45.81,45.87,101400.0,29.233,29.2776,29.233,29.2712,101400.0
2005-12-13 11:40:00,45.86,45.92,45.85,45.9,183300.0,29.2649,29.3031,29.2585,29.2904,183300.0
2005-12-13 11:45:00,45.9,46.06,45.87,45.93,244900.0,29.2904,29.3925,29.2712,29.3095,244900.0
2005-12-13 11:50:00,45.93,45.94,45.92,45.94,46400.0,29.3095,29.3159,29.3031,29.3159,46400.0
2005-12-13 11:55:00,45.94,45.97,45.93,45.94,122700.0,29.3159,29.3351,29.3095,29.3159,122700.0
2005-12-13 12:00:00,45.95,45.95,45.9,45.9,79300.0,29.3223,29.3223,29.2904,29.2904,79300.0
2005-12-13 12:05:00,45.91,45.91,45.9,45.9,90400.0,29.2968,29.2968,29.2904,29.2904,90400.0
2005-12-13 12:10:00,45.91,45.91,45.86,45.89,117600.0,29.2968,29.2968,29.2649,29.284,117600.0
2005-12-13 12:15:00,45.89,45.9,45.86,45.9,107400.0,29.284,29.2904,29.2649,29.2904,107400.0
2005-12-13 12:20:00,45.9,45.9,45.85,45.86,113800.0,29.2904,29.2904,29.2585,29.2649,113800.0
2005-12-13 12:25:00,45.85,45.85,45.8,45.8,312200.0,29.2585,29.2585,29.2266,29.2266,312200.0
2005-12-13 12:30:00,45.8,45.83,45.74,45.78,206000.0,29.2266,29.2457,29.1883,29.2138,206000.0
2005-12-13 12:35:00,45.79,45.83,45.75,45.82,105300.0,29.2202,29.2457,29.1947,29.2393,105300.0
2005-12-13 12:40:00,45.83,45.84,45.81,45.81,49500.0,29.2457,29.2521,29.233,29.233,49500.0
2005-12-13 12:45:00,45.82,45.83,45.8,45.82,69200.0,29.2393,29.2457,29.2266,29.2393,69200.0
2005-12-13 12:50:00,45.83,45.84,45.81,45.81,52500.0,29.2457,29.2521,29.233,29.233,52500.0
2005-12-13 12:55:00,45.81,45.82,45.8,45.81,57100.0,29.233,29.2393,29.2266,29.233,57100.0
2005-12-13 13:00:00,45.81,45.82,45.79,45.79,55900.0,29.233,29.2393,29.2202,29.2202,55900.0
2005-12-13 13:05:00,45.79,45.9,45.79,45.87,167100.0,29.2202,29.2904,29.2202,29.2712,167100.0
2005-12-13 13:10:00,45.88,45.88,45.86,45.88,38300.0,29.2776,29.2776,29.2649,29.2776,38300.0
2005-12-13 13:15:00,45.87,45.9,45.81,45.88,452500.0,29.2712,29.2904,29.233,29.2776,452500.0
2005-12-13 13:20:00,45.89,45.89,45.86,45.87,65300.0,29.284,29.284,29.2649,29.2712,65300.0
2005-12-13 13:25:00,45.87,45.88,45.85,45.86,67000.0,29.2712,29.2776,29.2585,29.2649,67000.0
2005-12-13 13:30:00,45.86,45.89,45.86,45.86,44100.0,29.2649,29.284,29.2649,29.2649,44100.0
2005-12-13 13:35:00,45.87,45.88,45.84,45.86,61500.0,29.2712,29.2776,29.2521,29.2649,61500.0
2005-12-13 13:40:00,45.86,45.86,45.78,45.8,117300.0,29.2649,29.2649,29.2138,29.2266,117300.0
2005-12-13 13:45:00,45.8,45.83,45.76,45.79,77500.0,29.2266,29.2457,29.201,29.2202,77500.0
2005-12-13 13:50:00,45.79,45.81,45.73,45.73,65500.0,29.2202,29.233,29.1819,29.1819,65500.0
2005-12-13 13:55:00,45.73,45.75,45.7,45.75,110300.0,29.1819,29.1947,29.1628,29.1947,110300.0
2005-12-13 14:00:00,45.74,45.82,45.73,45.78,203100.0,29.1883,29.2393,29.1819,29.2138,203100.0
2005-12-13 14:05:00,45.79,45.81,45.71,45.72,64800.0,29.2202,29.233,29.1691,29.1755,64800.0
2005-12-13 14:10:00,45.71,45.82,45.7,45.82,335700.0,29.1691,29.2393,29.1628,29.2393,335700.0
2005-12-13 14:15:00,45.81,45.91,45.72,45.9,284700.0,29.233,29.2968,29.1755,29.2904,284700.0
2005-12-13 14:20:00,45.9,46.11,45.88,45.9,595000.0,29.2904,29.4244,29.2776,29.2904,595000.0
2005-12-13 14:25:00,45.89,46.05,45.88,46.01,401400.0,29.284,29.3861,29.2776,29.3606,401400.0
2005-12-13 14:30:00,46.01,46.12,45.85,45.92,690100.0,29.3606,29.4308,29.2585,29.3031,690100.0
2005-12-13 14:35:00,45.92,46.0,45.89,45.98,206900.0,29.3031,29.3542,29.284,29.3414,206900.0
2005-12-13 14:40:00,45.98,46.15,45.95,46.11,368000.0,29.3414,29.4499,29.3223,29.4244,368000.0
2005-12-13 14:45:00,46.1,46.2,46.06,46.14,318000.0,29.418,29.4818,29.3925,29.4435,318000.0
2005-12-13 14:50:00,46.13,46.24,46.05,46.19,284100.0,29.4372,29.5074,29.3861,29.4754,284100.0
2005-12-13 14:55:00,46.18,46.2,46.09,46.11,286200.0,29.4691,29.4818,29.4116,29.4244,286200.0
2005-12-13 15:00:00,46.11,46.12,45.93,45.99,313200.0,29.4244,29.4308,29.3095,29.3478,313200.0
2005-12-13 15:05:00,45.98,46.11,45.96,46.06,221000.0,29.3414,29.4244,29.3287,29.3925,221000.0
2005-12-13 15:10:00,46.07,46.08,46.0,46.03,138800.0,29.3989,29.4053,29.3542,29.3733,138800.0
2005-12-13 15:15:00,46.04,46.06,45.92,45.92,188900.0,29.3797,29.3925,29.3031,29.3031,188900.0
2005-12-13 15:20:00,45.92,45.96,45.9,45.95,183400.0,29.3031,29.3287,29.2904,29.3223,183400.0
2005-12-13 15:25:00,45.96,46.07,45.87,45.89,269100.0,29.3287,29.3989,29.2712,29.284,269100.0
2005-12-13 15:30:00,45.87,45.9,45.74,45.74,336100.0,29.2712,29.2904,29.1883,29.1883,336100.0
2005-12-13 15:35:00,45.74,45.81,45.72,45.76,184900.0,29.1883,29.233,29.1755,29.201,184900.0
2005-12-13 15:40:00,45.77,45.96,45.76,45.89,310700.0,29.2074,29.3287,29.201,29.284,310700.0
2005-12-13 15:45:00,45.89,45.9,45.81,45.83,184100.0,29.284,29.2904,29.233,29.2457,184100.0
2005-12-13 15:50:00,45.84,45.87,45.76,45.77,182700.0,29.2521,29.2712,29.201,29.2074,182700.0
2005-12-13 15:55:00,45.76,45.84,45.74,45.84,351200.0,29.201,29.2521,29.1883,29.2521,351200.0
2005-12-14 09:30:00,45.87,46.2,45.75,46.2,454900.0,29.2712,29.4818,29.1947,29.4818,454900.0
2005-12-14 09:35:00,46.2,46.37,46.19,46.32,365100.0,29.4818,29.5903,29.4754,29.5584,365100.0
2005-12-14 09:40:00,46.31,46.42,46.24,46.42,442000.0,29.552,29.6222,29.5074,29.6222,442000.0
2005-12-14 09:45:00,46.41,46.49,46.38,46.43,343000.0,29.6158,29.6669,29.5967,29.6286,343000.0
2005-12-14 09:50:00,46.42,46.47,46.13,46.13,327100.0,29.6222,29.6541,29.4372,29.4372,327100.0
2005-12-14 09:55:00,46.13,46.3,46.13,46.25,284500.0,29.4372,29.5456,29.4372,29.5137,284500.0
2005-12-14 10:00:00,46.26,46.34,46.2,46.31,213300.0,29.5201,29.5712,29.4818,29.552,213300.0
2005-12-14 10:05:00,46.3,46.3,46.07,46.2,165700.0,29.5456,29.5456,29.3989,29.4818,165700.0
2005-12-14 10:10:00,46.2,46.41,46.2,46.23,267600.0,29.4818,29.6158,29.4818,29.501,267600.0
2005-12-14 10:15:00,46.23,46.31,46.15,46.24,162400.0,29.501,29.552,29.4499,29.5074,162400.0
2005-12-14 10:20:00,46.25,46.29,46.22,46.25,179900.0,29.5137,29.5393,29.4946,29.5137,179900.0
2005-12-14 10:25:00,46.24,46.28,46.22,46.26,177700.0,29.5074,29.5329,29.4946,29.5201,177700.0
2005-12-14 10:30:00,46.26,46.32,46.22,46.32,230600.0,29.5201,29.5584,29.4946,29.5584,230600.0
2005-12-14 10:35:00,46.31,46.4,46.27,46.29,149200.0,29.552,29.6095,29.5265,29.5393,149200.0
2005-12-14 10:40:00,46.28,46.34,46.24,46.31,136600.0,29.5329,29.5712,29.5074,29.552,136600.0
2005-12-14 10:45:00,46.3,46.31,46.19,46.22,113600.0,29.5456,29.552,29.4754,29.4946,113600.0
2005-12-14 10:50:00,46.22,46.28,46.19,46.24,193200.0,29.4946,29.5329,29.4754,29.5074,193200.0
2005-12-14 10:55:00,46.25,46.28,46.15,46.19,196600.0,29.5137,29.5329,29.4499,29.4754,196600.0
2005-12-14 11:00:00,46.2,46.24,46.07,46.16,242200.0,29.4818,29.5074,29.3989,29.4563,242200.0
2005-12-14 11:05:00,46.16,46.17,45.87,45.98,288700.0,29.4563,29.4627,29.2712,29.3414,288700.0
2005-12-14 11:10:00,45.98,46.01,45.91,46.01,167200.0,29.3414,29.3606,29.2968,29.3606,167200.0
2005-12-14 11:15:00,46.01,46.05,45.9,46.0,195900.0,29.3606,29.3861,29.2904,29.3542,195900.0
2005-12-14 11:20:00,46.0,46.13,46.0,46.08,123500.0,29.3542,29.4372,29.3542,29.4053,123500.0
2005-12-14 11:25:00,46.07,46.19,46.07,46.12,120500.0,29.3989,29.4754,29.3989,29.4308,120500.0
2005-12-14 11:30:00,46.11,46.14,46.06,46.12,100600.0,29.4244,29.4435,29.3925,29.4308,100600.0
2005-12-14 11:35:00,46.12,46.16,46.08,46.12,108900.0,29.4308,29.4563,29.4053,29.4308,108900.0
2005-12-14 11:40:00,46.12,46.27,46.1,46.14,163300.0,29.4308,29.5265,29.418,29.4435,163300.0
2005-12-14 11:45:00,46.14,46.18,46.13,46.17,77000.0,29.4435,29.4691,29.4372,29.4627,77000.0
2005-12-14 11:50:00,46.17,46.22,46.13,46.14,186200.0,29.4627,29.4946,29.4372,29.4435,186200.0
2005-12-14 11:55:00,46.14,46.15,46.1,46.1,57000.0,29.4435,29.4499,29.418,29.418,57000.0
2005-12-14 12:00:00,46.1,46.14,46.02,46.07,117600.0,29.418,29.4435,29.367,29.3989,117600.0
2005-12-14 12:05:00,46.06,46.06,46.0,46.02,76200.0,29.3925,29.3925,29.3542,29.367,76200.0
2005-12-14 12:10:00,46.02,46.07,46.02,46.06,45300.0,29.367,29.3989,29.367,29.3925,45300.0
2005-12-14 12:15:00,46.07,46.07,46.01,46.05,81900.0,29.3989,29.3989,29.3606,29.3861,81900.0
2005-12-14 12:20:00,46.07,46.16,46.06,46.16,91000.0,29.3989,29.4563,29.3925,29.4563,91000.0
2005-12-14 12:25:00,46.15,46.18,46.09,46.11,92200.0,29.4499,29.4691,29.4116,29.4244,92200.0
2005-12-14 12:30:00,46.11,46.14,46.1,46.14,53800.0,29.4244,29.4435,29.418,29.4435,53800.0
2005-12-14 12:35:00,46.14,46.14,46.08,46.09,43200.0,29.4435,29.4435,29.4053,29.4116,43200.0
2005-12-14 12:40:00,46.08,46.11,46.01,46.05,73200.0,29.4053,29.4244,29.3606,29.3861,73200.0
2005-12-14 12:45:00,46.05,46.11,46.05,46.08,49300.0,29.3861,29.4244,29.3861,29.4053,49300.0
2005-12-14 12:50:00,46.09,46.13,46.07,46.12,40200.0,29.4116,29.4372,29.3989,29.4308,40200.0
2005-12-14 12:55:00,46.12,46.28,46.11,46.27,153400.0,29.4308,29.5329,29.4244,29.5265,153400.0
2005-12-14 13:00:00,46.28,46.28,46.22,46.23,63500.0,29.5329,29.5329,29.4946,29.501,63500.0
2005-12-14 13:05:00,46.23,46.27,46.17,46.27,200500.0,29.501,29.5265,29.4627,29.5265,200500.0
2005-12-14 13:10:00,46.27,46.27,46.2,46.24,93600.0,29.5265,29.5265,29.4818,29.5074,93600.0
2005-12-14 13:15:00,46.24,46.29,46.22,46.23,81500.0,29.5074,29.5393,29.4946,29.501,81500.0
2005-12-14 13:20:00,46.23,46.35,46.23,46.32,156100.0,29.501,29.5775,29.501,29.5584,156100.0
2005-12-14 13:25:00,46.33,46.35,46.29,46.31,161100.0,29.5648,29.5775,29.5393,29.552,161100.0
2005-12-14 13:30:00,46.3,46.4,46.3,46.32,131900.0,29.5456,29.6095,29.5456,29.5584,131900.0
2005-12-14 13:35:00,46.33,46.35,46.32,46.34,66400.0,29.5648,29.5775,29.5584,29.5712,66400.0
2005-12-14 13:40:00,46.33,46.42,46.27,46.38,176500.0,29.5648,29.6222,29.5265,29.5967,176500.0
2005-12-14 13:45:00,46.39,46.44,46.37,46.41,155400.0,29.6031,29.635,29.5903,29.6158,155400.0
2005-12-14 13:50:00,46.41,46.48,46.37,46.45,164200.0,29.6158,29.6605,29.5903,29.6414,164200.0
2005-12-14 13:55:00,46.44,46.44,46.33,46.35,107700.0,29.635,29.635,29.5648,29.5775,107700.0
2005-12-14 14:00:00,46.35,46.38,46.34,46.37,97800.0,29.5775,29.5967,29.5712,29.5903,97800.0
2005-12-14 14:05:00,46.38,46.45,46.34,46.42,137000.0,29.5967,29.6414,29.5712,29.6222,137000.0
2005-12-14 14:10:00,46.42,46.43,46.36,46.42,141500.0,29.6222,29.6286,29.5839,29.6222,141500.0
2005-12-14 14:15:00,46.42,46.49,46.42,46.49,312000.0,29.6222,29.6669,29.6222,29.6669,312000.0
2005-12-14 14:20:00,46.48,46.49,46.45,46.49,156600.0,29.6605,29.6669,29.6414,29.6669,156600.0
2005-12-14 14:25:00,46.49,46.57,46.49,46.56,582700.0,29.6669,29.7179,29.6669,29.7116,582700.0
2005-12-14 14:30:00,46.56,46.6,46.37,46.38,343000.0,29.7116,29.7371,29.5903,29.5967,343000.0
2005-12-14 14:35:00,46.38,46.47,46.38,46.41,110100.0,29.5967,29.6541,29.5967,29.6158,110100.0
2005-12-14 14:40:00,46.4,46.44,46.27,46.36,179100.0,29.6095,29.635,29.5265,29.5839,179100.0
2005-12-14 14:45:00,46.36,46.42,46.31,46.32,134400.0,29.5839,29.6222,29.552,29.5584,134400.0
2005-12-14 14:50:00,46.32,46.34,46.15,46.25,304700.0,29.5584,29.5712,29.4499,29.5137,304700.0
2005-12-14 14:55:00,46.25,46.36,46.23,46.33,153000.0,29.5137,29.5839,29.501,29.5648,153000.0
2005-12-14 15:00:00,46.33,46.33,46.24,46.27,172300.0,29.5648,29.5648,29.5074,29.5265,172300.0
2005-12-14 15:05:00,46.28,46.34,46.25,46.29,196700.0,29.5329,29.5712,29.5137,29.5393,196700.0
2005-12-14 15:10:00,46.28,46.33,46.23,46.33,112400.0,29.5329,29.5648,29.501,29.5648,112400.0
2005-12-14 15:15:00,46.33,46.34,46.25,46.27,128900.0,29.5648,29.5712,29.5137,29.5265,128900.0
2005-12-14 15:20:00,46.27,46.29,46.25,46.28,74200.0,29.5265,29.5393,29.5137,29.5329,74200.0
2005-12-14 15:25:00,46.28,46.33,46.25,46.27,134900.0,29.5329,29.5648,29.5137,29.5265,134900.0
2005-12-14 15:30:00,46.27,46.29,46.2,46.23,118700.0,29.5265,29.5393,29.4818,29.501,118700.0
2005-12-14 15:35:00,46.23,46.25,46.19,46.23,99100.0,29.501,29.5137,29.4754,29.501,99100.0
2005-12-14 15:40:00,46.23,46.23,46.08,46.13,255100.0,29.501,29.501,29.4053,29.4372,255100.0
2005-12-14 15:45:00,46.12,46.18,46.08,46.13,227500.0,29.4308,29.4691,29.4053,29.4372,227500.0
2005-12-14 15:50:00,46.13,46.13,46.05,46.13,283800.0,29.4372,29.4372,29.3861,29.4372,283800.0
2005-12-14 15:55:00,46.12,46.23,46.11,46.22,354800.0,29.4308,29.501,29.4244,29.4946,354800.0
2005-12-15 09:30:00,46.3,46.58,46.19,46.27,545800.0,29.5456,29.7243,29.4754,29.5265,545800.0
2005-12-15 09:35:00,46.29,46.29,45.15,46.0,497500.0,29.5393,29.5393,28.8118,29.3542,497500.0
2005-12-15 09:40:00,46.0,46.11,45.9,46.06,294300.0,29.3542,29.4244,29.2904,29.3925,294300.0
2005-12-15 09:45:00,46.06,46.1,45.98,46.0,224200.0,29.3925,29.418,29.3414,29.3542,224200.0
2005-12-15 09:50:00,45.99,46.01,45.92,45.96,134200.0,29.3478,29.3606,29.3031,29.3287,134200.0
2005-12-15 09:55:00,45.97,46.16,45.96,46.15,181400.0,29.3351,29.4563,29.3287,29.4499,181400.0
2005-12-15 10:00:00,46.15,46.3,46.01,46.02,210500.0,29.4499,29.5456,29.3606,29.367,210500.0
2005-12-15 10:05:00,46.02,46.06,45.91,45.91,159000.0,29.367,29.3925,29.2968,29.2968,159000.0
2005-12-15 10:10:00,45.9,45.91,45.48,45.48,463700.0,29.2904,29.2968,29.0224,29.0224,463700.0
2005-12-15 10:15:00,45.49,45.56,45.45,45.53,408100.0,29.0288,29.0734,29.0032,29.0543,408100.0
2005-12-15 10:20:00,45.53,45.69,45.5,45.68,330400.0,29.0543,29.1564,29.0351,29.15,330400.0
2005-12-15 10:25:00,45.67,45.72,45.58,45.67,206600.0,29.1436,29.1755,29.0862,29.1436,206600.0
2005-12-15 10:30:00,45.67,45.69,45.51,45.65,298100.0,29.1436,29.1564,29.0415,29.1309,298100.0
2005-12-15 10:35:00,45.65,45.65,45.51,45.55,145800.0,29.1309,29.1309,29.0415,29.067,145800.0
2005-12-15 10:40:00,45.56,45.64,45.56,45.64,131900.0,29.0734,29.1245,29.0734,29.1245,131900.0
2005-12-15 10:45:00,45.65,45.65,45.54,45.63,129700.0,29.1309,29.1309,29.0607,29.1181,129700.0
2005-12-15 10:50:00,45.64,45.68,45.62,45.66,188900.0,29.1245,29.15,29.1117,29.1372,188900.0
2005-12-15 10:55:00,45.67,45.69,45.65,45.66,126900.0,29.1436,29.1564,29.1309,29.1372,126900.0
2005-12-15 11:00:00,45.65,45.69,45.63,45.65,153900.0,29.1309,29.1564,29.1181,29.1309,153900.0
2005-12-15 11:05:00,45.66,45.74,45.6,45.74,152400.0,29.1372,29.1883,29.0989,29.1883,152400.0
2005-12-15 11:10:00,45.74,45.8,45.72,45.73,164000.0,29.1883,29.2266,29.1755,29.1819,164000.0
2005-12-15 11:15:00,45.73,45.92,45.72,45.84,175400.0,29.1819,29.3031,29.1755,29.2521,175400.0
2005-12-15 11:20:00,45.85,45.91,45.83,45.86,157900.0,29.2585,29.2968,29.2457,29.2649,157900.0
2005-12-15 11:25:00,45.86,45.9,45.85,45.9,92500.0,29.2649,29.2904,29.2585,29.2904,92500.0
2005-12-15 11:30:00,45.9,45.93,45.86,45.91,129900.0,29.2904,29.3095,29.2649,29.2968,129900.0
2005-12-15 11:35:00,45.92,45.99,45.9,45.93,79800.0,29.3031,29.3478,29.2904,29.3095,79800.0
2005-12-15 11:40:00,45.92,45.96,45.89,45.96,107500.0,29.3031,29.3287,29.284,29.3287,107500.0
2005-12-15 11:45:00,45.96,46.06,45.96,46.05,105500.0,29.3287,29.3925,29.3287,29.3861,105500.0
2005-12-15 11:50:00,46.05,46.25,46.05,46.14,262600.0,29.3861,29.5137,29.3861,29.4435,262600.0
2005-12-15 11:55:00,46.14,46.25,46.14,46.19,139700.0,29.4435,29.5137,29.4435,29.4754,139700.0
2005-12-15 12:00:00,46.19,46.23,46.12,46.18,119400.0,29.4754,29.501,29.4308,29.4691,119400.0
2005-12-15 12:05:00,46.18,46.22,46.15,46.21,112600.0,29.4691,29.4946,29.4499,29.4882,112600.0
2005-12-15 12:10:00,46.21,46.21,46.13,46.16,30100.0,29.4882,29.4882,29.4372,29.4563,30100.0
2005-12-15 12:15:00,46.16,46.17,45.99,45.99,110000.0,29.4563,29.4627,29.3478,29.3478,110000.0
2005-12-15 12:20:00,46.0,46.05,45.95,45.98,93600.0,29.3542,29.3861,29.3223,29.3414,93600.0
2005-12-15 12:25:00,45.97,45.99,45.9,45.92,48100.0,29.3351,29.3478,29.2904,29.3031,48100.0
2005-12-15 12:30:00,45.91,45.95,45.9,45.95,78400.0,29.2968,29.3223,29.2904,29.3223,78400.0
2005-12-15 12:35:00,45.95,45.95,45.89,45.9,59600.0,29.3223,29.3223,29.284,29.2904,59600.0
2005-12-15 12:40:00,45.9,45.96,45.89,45.89,52500.0,29.2904,29.3287,29.284,29.284,52500.0
2005-12-15 12:45:00,45.94,45.94,45.86,45.87,45500.0,29.3159,29.3159,29.2649,29.2712,45500.0
2005-12-15 12:50:00,45.87,46.03,45.83,45.83,45700.0,29.2712,29.3733,29.2457,29.2457,45700.0
2005-12-15 12:55:00,45.83,45.91,45.82,45.89,48900.0,29.2457,29.2968,29.2393,29.284,48900.0
2005-12-15 13:00:00,45.88,45.89,45.83,45.87,51200.0,29.2776,29.284,29.2457,29.2712,51200.0
2005-12-15 13:05:00,45.87,45.87,45.67,45.7,181900.0,29.2712,29.2712,29.1436,29.1628,181900.0
2005-12-15 13:10:00,45.7,45.75,45.67,45.73,58300.0,29.1628,29.1947,29.1436,29.1819,58300.0
2005-12-15 13:15:00,45.73,45.75,45.68,45.72,69600.0,29.1819,29.1947,29.15,29.1755,69600.0
2005-12-15 13:20:00,45.72,45.75,45.67,45.68,88500.0,29.1755,29.1947,29.1436,29.15,88500.0
2005-12-15 13:25:00,45.68,45.73,45.63,45.68,94900.0,29.15,29.1819,29.1181,29.15,94900.0
2005-12-15 13:30:00,45.68,45.78,45.66,45.78,84200.0,29.15,29.2138,29.1372,29.2138,84200.0
2005-12-15 13:35:00,45.77,45.87,45.7,45.8,152300.0,29.2074,29.2712,29.1628,29.2266,152300.0
2005-12-15 13:40:00,45.8,45.8,45.75,45.78,47700.0,29.2266,29.2266,29.1947,29.2138,47700.0
2005-12-15 13:45:00,45.77,45.77,45.67,45.68,51600.0,29.2074,29.2074,29.1436,29.15,51600.0
2005-12-15 13:50:00,45.68,45.75,45.68,45.74,45200.0,29.15,29.1947,29.15,29.1883,45200.0
2005-12-15 13:55:00,45.74,45.83,45.73,45.77,132800.0,29.1883,29.2457,29.1819,29.2074,132800.0
2005-12-15 14:00:00,45.77,45.87,45.77,45.8,70600.0,29.2074,29.2712,29.2074,29.2266,70600.0
2005-12-15 14:05:00,45.79,45.8,45.77,45.77,41700.0,29.2202,29.2266,29.2074,29.2074,41700.0
2005-12-15 14:10:00,45.76,45.8,45.72,45.74,91900.0,29.201,29.2266,29.1755,29.1883,91900.0
2005-12-15 14:15:00,45.73,45.81,45.67,45.8,71100.0,29.1819,29.233,29.1436,29.2266,71100.0
2005-12-15 14:20:00,45.81,45.81,45.75,45.75,37000.0,29.233,29.233,29.1947,29.1947,37000.0
2005-12-15 14:25:00,45.76,45.78,45.68,45.69,51500.0,29.201,29.2138,29.15,29.1564,51500.0
2005-12-15 14:30:00,45.69,45.73,45.68,45.7,35400.0,29.1564,29.1819,29.15,29.1628,35400.0
2005-12-15 14:35:00,45.7,45.81,45.69,45.76,59700.0,29.1628,29.233,29.1564,29.201,59700.0
2005-12-15 14:40:00,45.76,45.79,45.74,45.74,41500.0,29.201,29.2202,29.1883,29.1883,41500.0
2005-12-15 14:45:00,45.74,45.74,45.56,45.57,152100.0,29.1883,29.1883,29.0734,29.0798,152100.0
2005-12-15 14:50:00,45.57,45.66,45.57,45.64,99400.0,29.0798,29.1372,29.0798,29.1245,99400.0
2005-12-15 14:55:00,45.64,45.66,45.61,45.61,97800.0,29.1245,29.1372,29.1053,29.1053,97800.0
2005-12-15 15:00:00,45.61,45.61,45.55,45.59,75300.0,29.1053,29.1053,29.067,29.0926,75300.0
2005-12-15 15:05:00,45.59,45.68,45.58,45.62,73500.0,29.0926,29.15,29.0862,29.1117,73500.0
2005-12-15 15:10:00,45.62,45.69,45.55,45.64,101300.0,29.1117,29.1564,29.067,29.1245,101300.0
2005-12-15 15:15:00,45.64,45.68,45.61,45.62,43700.0,29.1245,29.15,29.1053,29.1117,43700.0
2005-12-15 15:20:00,45.61,45.73,45.59,45.67,127800.0,29.1053,29.1819,29.0926,29.1436,127800.0
2005-12-15 15:25:00,45.68,45.7,45.63,45.64,74900.0,29.15,29.1628,29.1181,29.1245,74900.0
2005-12-15 15:30:00,45.65,45.7,45.64,45.65,74400.0,29.1309,29.1628,29.1245,29.1309,74400.0
2005-12-15 15:35:00,45.64,45.7,45.6,45.69,136500.0,29.1245,29.1628,29.0989,29.1564,136500.0
2005-12-15 15:40:00,45.69,45.76,45.67,45.73,85200.0,29.1564,29.201,29.1436,29.1819,85200.0
2005-12-15 15:45:00,45.73,45.76,45.72,45.74,136900.0,29.1819,29.201,29.1755,29.1883,136900.0
2005-12-15 15:50:00,45.74,45.76,45.69,45.74,144900.0,29.1883,29.201,29.1564,29.1883,144900.0
2005-12-15 15:55:00,45.74,45.82,45.74,45.74,275700.0,29.1883,29.2393,29.1883,29.1883,275700.0
2005-12-16 09:30:00,45.6,45.92,45.59,45.88,15172300.0,29.0989,29.3031,29.0926,29.2776,15172300.0
2005-12-16 09:35:00,45.89,45.9,45.82,45.85,159600.0,29.284,29.2904,29.2393,29.2585,159600.0
2005-12-16 09:40:00,45.85,45.85,45.5,45.73,300000.0,29.2585,29.2585,29.0351,29.1819,300000.0
2005-12-16 09:45:00,45.74,45.79,45.59,45.6,250000.0,29.1883,29.2202,29.0926,29.0989,250000.0
2005-12-16 09:50:00,45.6,45.68,45.58,45.58,157200.0,29.0989,29.15,29.0862,29.0862,157200.0
2005-12-16 09:55:00,45.6,45.65,45.55,45.61,102900.0,29.0989,29.1309,29.067,29.1053,102900.0
2005-12-16 10:00:00,45.62,45.69,45.59,45.65,131500.0,29.1117,29.1564,29.0926,29.1309,131500.0
2005-12-16 10:05:00,45.65,45.75,45.61,45.74,143700.0,29.1309,29.1947,29.1053,29.1883,143700.0
2005-12-16 10:10:00,45.75,45.77,45.61,45.64,134300.0,29.1947,29.2074,29.1053,29.1245,134300.0
2005-12-16 10:15:00,45.64,45.66,45.6,45.62,84400.0,29.1245,29.1372,29.0989,29.1117,84400.0
2005-12-16 10:20:00,45.62,45.68,45.59,45.64,94100.0,29.1117,29.15,29.0926,29.1245,94100.0
2005-12-16 10:25:00,45.67,45.76,45.64,45.74,111600.0,29.1436,29.201,29.1245,29.1883,111600.0
2005-12-16 10:30:00,45.72,45.81,45.71,45.73,102300.0,29.1755,29.233,29.1691,29.1819,102300.0
2005-12-16 10:35:00,45.73,45.76,45.68,45.76,93000.0,29.1819,29.201,29.15,29.201,93000.0
2005-12-16 10:40:00,45.74,45.81,45.73,45.81,116200.0,29.1883,29.233,29.1819,29.233,116200.0
2005-12-16 10:45:00,45.82,45.87,45.81,45.84,46800.0,29.2393,29.2712,29.233,29.2521,46800.0
2005-12-16 10:50:00,45.84,45.84,45.81,45.83,32900.0,29.2521,29.2521,29.233,29.2457,32900.0
2005-12-16 10:55:00,45.82,45.92,45.81,45.91,144300.0,29.2393,29.3031,29.233,29.2968,144300.0
2005-12-16 11:00:00,45.91,45.92,45.8,45.89,87700.0,29.2968,29.3031,29.2266,29.284,87700.0
2005-12-16 11:05:00,45.89,45.94,45.88,45.93,41200.0,29.284,29.3159,29.2776,29.3095,41200.0
2005-12-16 11:10:00,45.93,46.08,45.92,46.06,223800.0,29.3095,29.4053,29.3031,29.3925,223800.0
2005-12-16 11:15:00,46.08,46.15,46.0,46.05,151900.0,29.4053,29.4499,29.3542,29.3861,151900.0
2005-12-16 11:20:00,46.04,46.09,46.03,46.08,50100.0,29.3797,29.4116,29.3733,29.4053,50100.0
2005-12-16 11:25:00,46.07,46.11,46.05,46.09,75400.0,29.3989,29.4244,29.3861,29.4116,75400.0
2005-12-16 11:30:00,46.08,46.08,45.95,45.98,156100.0,29.4053,29.4053,29.3223,29.3414,156100.0
2005-12-16 11:35:00,45.98,46.02,45.97,45.97,91400.0,29.3414,29.367,29.3351,29.3351,91400.0
2005-12-16 11:40:00,45.97,46.0,45.9,45.93,136200.0,29.3351,29.3542,29.2904,29.3095,136200.0
2005-12-16 11:45:00,45.91,45.92,45.74,45.89,148700.0,29.2968,29.3031,29.1883,29.284,148700.0
2005-12-16 11:50:00,45.89,45.96,45.87,45.89,77800.0,29.284,29.3287,29.2712,29.284,77800.0
2005-12-16 11:55:00,45.91,45.93,45.85,45.86,36700.0,29.2968,29.3095,29.2585,29.2649,36700.0
2005-12-16 12:00:00,45.88,45.89,45.8,45.84,55900.0,29.2776,29.284,29.2266,29.2521,55900.0
2005-12-16 12:05:00,45.84,45.88,45.83,45.84,49100.0,29.2521,29.2776,29.2457,29.2521,49100.0
2005-12-16 12:10:00,45.85,45.85,45.78,45.79,96100.0,29.2585,29.2585,29.2138,29.2202,96100.0
2005-12-16 12:15:00,45.79,45.8,45.72,45.73,90300.0,29.2202,29.2266,29.1755,29.1819,90300.0
2005-12-16 12:20:00,45.73,45.75,45.62,45.63,134800.0,29.1819,29.1947,29.1117,29.1181,134800.0
2005-12-16 12:25:00,45.63,45.73,45.59,45.71,105200.0,29.1181,29.1819,29.0926,29.1691,105200.0
2005-12-16 12:30:00,45.71,45.71,45.67,45.69,107400.0,29.1691,29.1691,29.1436,29.1564,107400.0
2005-12-16 12:35:00,45.69,45.73,45.65,45.68,110100.0,29.1564,29.1819,29.1309,29.15,110100.0
2005-12-16 12:40:00,45.68,45.69,45.65,45.65,37100.0,29.15,29.1564,29.1309,29.1309,37100.0
2005-12-16 12:45:00,45.67,45.67,45.62,45.63,58200.0,29.1436,29.1436,29.1117,29.1181,58200.0
2005-12-16 12:50:00,45.62,45.65,45.55,45.65,121000.0,29.1117,29.1309,29.067,29.1309,121000.0
2005-12-16 12:55:00,45.65,45.65,45.56,45.59,55000.0,29.1309,29.1309,29.0734,29.0926,55000.0
2005-12-16 13:00:00,45.59,45.63,45.57,45.63,35000.0,29.0926,29.1181,29.0798,29.1181,35000.0
2005-12-16 13:05:00,45.64,45.64,45.58,45.6,48000.0,29.1245,29.1245,29.0862,29.0989,48000.0
2005-12-16 13:10:00,45.6,45.6,45.58,45.58,44300.0,29.0989,29.0989,29.0862,29.0862,44300.0
2005-12-16 13:15:00,45.59,45.6,45.54,45.54,77100.0,29.0926,29.0989,29.0607,29.0607,77100.0
2005-12-16 13:20:00,45.54,45.56,45.5,45.5,86200.0,29.0607,29.0734,29.0351,29.0351,86200.0
2005-12-16 13:25:00,45.5,45.5,45.44,45.5,104600.0,29.0351,29.0351,28.9968,29.0351,104600.0
2005-12-16 13:30:00,45.5,45.52,45.34,45.36,122800.0,29.0351,29.0479,28.933,28.9458,122800.0
2005-12-16 13:35:00,45.35,45.38,45.35,45.36,167200.0,28.9394,28.9586,28.9394,28.9458,167200.0
2005-12-16 13:40:00,45.36,45.36,45.31,45.33,137000.0,28.9458,28.9458,28.9139,28.9266,137000.0
2005-12-16 13:45:00,45.33,45.34,45.28,45.33,133700.0,28.9266,28.933,28.8947,28.9266,133700.0
2005-12-16 13:50:00,45.34,45.4,45.33,45.39,96700.0,28.933,28.9713,28.9266,28.9649,96700.0
2005-12-16 13:55:00,45.39,45.46,45.38,45.43,171300.0,28.9649,29.0096,28.9586,28.9905,171300.0
2005-12-16 14:00:00,45.43,45.46,45.39,45.39,208200.0,28.9905,29.0096,28.9649,28.9649,208200.0
2005-12-16 14:05:00,45.39,45.4,45.36,45.37,63800.0,28.9649,28.9713,28.9458,28.9522,63800.0
2005-12-16 14:10:00,45.37,45.37,45.29,45.3,109800.0,28.9522,28.9522,28.9011,28.9075,109800.0
2005-12-16 14:15:00,45.31,45.33,45.25,45.33,129600.0,28.9139,28.9266,28.8756,28.9266,129600.0
2005-12-16 14:20:00,45.33,45.33,45.27,45.28,45400.0,28.9266,28.9266,28.8884,28.8947,45400.0
2005-12-16 14:25:00,45.28,45.29,45.16,45.17,125900.0,28.8947,28.9011,28.8182,28.8245,125900.0
2005-12-16 14:30:00,45.16,45.2,45.14,45.16,193700.0,28.8182,28.8437,28.8054,28.8182,193700.0
2005-12-16 14:35:00,45.16,45.19,45.08,45.15,178400.0,28.8182,28.8373,28.7671,28.8118,178400.0
2005-12-16 14:40:00,45.17,45.17,45.13,45.14,94500.0,28.8245,28.8245,28.799,28.8054,94500.0
2005-12-16 14:45:00,45.15,45.15,45.09,45.11,128100.0,28.8118,28.8118,28.7735,28.7863,128100.0
2005-12-16 14:50:00,45.11,45.11,45.01,45.02,164400.0,28.7863,28.7863,28.7224,28.7288,164400.0
2005-12-16 14:55:00,45.02,45.08,45.01,45.02,252900.0,28.7288,28.7671,28.7224,28.7288,252900.0
2005-12-16 15:00:00,45.02,45.03,44.96,44.98,240000.0,28.7288,28.7352,28.6905,28.7033,240000.0
2005-12-16 15:05:00,44.97,44.99,44.92,44.98,190900.0,28.6969,28.7097,28.665,28.7033,190900.0
2005-12-16 15:10:00,44.98,45.04,44.98,45.03,180200.0,28.7033,28.7416,28.7033,28.7352,180200.0
2005-12-16 15:15:00,45.03,45.06,45.0,45.05,199900.0,28.7352,28.7544,28.7161,28.748,199900.0
2005-12-16 15:20:00,45.05,45.11,45.04,45.11,158700.0,28.748,28.7863,28.7416,28.7863,158700.0
2005-12-16 15:25:00,45.11,45.22,45.1,45.21,200400.0,28.7863,28.8565,28.7799,28.8501,200400.0
2005-12-16 15:30:00,45.2,45.21,45.14,45.15,348200.0,28.8437,28.8501,28.8054,28.8118,348200.0
2005-12-16 15:35:00,45.14,45.15,45.06,45.14,209400.0,28.8054,28.8118,28.7544,28.8054,209400.0
2005-12-16 15:40:00,45.15,45.15,45.07,45.08,201900.0,28.8118,28.8118,28.7607,28.7671,201900.0
2005-12-16 15:45:00,45.08,45.08,44.93,44.94,613800.0,28.7671,28.7671,28.6714,28.6778,613800.0
2005-12-16 15:50:00,44.94,44.99,44.91,44.98,834700.0,28.6778,28.7097,28.6586,28.7033,834700.0
2005-12-16 15:55:00,44.98,45.01,44.97,45.0,829000.0,28.7033,28.7224,28.6969,28.7161,829000.0
2005-12-19 09:30:00,45.14,45.5,45.05,45.23,670200.0,28.8054,29.0351,28.748,28.8628,670200.0
2005-12-19 09:35:00,45.22,45.26,45.09,45.1,299100.0,28.8565,28.882,28.7735,28.7799,299100.0
2005-12-19 09:40:00,45.1,45.2,45.05,45.15,186200.0,28.7799,28.8437,28.748,28.8118,186200.0
2005-12-19 09:45:00,45.15,45.16,44.7,44.89,422700.0,28.8118,28.8182,28.5246,28.6459,422700.0
2005-12-19 09:50:00,44.91,44.96,44.67,44.69,273700.0,28.6586,28.6905,28.5055,28.5182,273700.0
2005-12-19 09:55:00,44.71,44.71,44.52,44.58,203200.0,28.531,28.531,28.4098,28.448,203200.0
2005-12-19 10:00:00,44.6,44.65,44.52,44.57,169200.0,28.4608,28.4927,28.4098,28.4417,169200.0
2005-12-19 10:05:00,44.56,44.59,44.53,44.56,106500.0,28.4353,28.4544,28.4161,28.4353,106500.0
2005-12-19 10:10:00,44.55,44.64,44.51,44.62,131200.0,28.4289,28.4863,28.4034,28.4736,131200.0
2005-12-19 10:15:00,44.61,44.95,44.61,44.88,372800.0,28.4672,28.6842,28.4672,28.6395,372800.0
2005-12-19 10:20:00,44.88,44.88,44.76,44.85,347400.0,28.6395,28.6395,28.5629,28.6203,347400.0
2005-12-19 10:25:00,44.85,44.88,44.78,44.79,213200.0,28.6203,28.6395,28.5757,28.5821,213200.0
2005-12-19 10:30:00,44.79,44.93,44.74,44.88,209700.0,28.5821,28.6714,28.5501,28.6395,209700.0
2005-12-19 10:35:00,44.88,44.93,44.85,44.86,75300.0,28.6395,28.6714,28.6203,28.6267,75300.0
2005-12-19 10:40:00,44.87,44.91,44.77,44.79,85500.0,28.6331,28.6586,28.5693,28.5821,85500.0
2005-12-19 10:45:00,44.79,44.79,44.67,44.7,174700.0,28.5821,28.5821,28.5055,28.5246,174700.0
2005-12-19 10:50:00,44.69,44.75,44.64,44.66,109300.0,28.5182,28.5565,28.4863,28.4991,109300.0
2005-12-19 10:55:00,44.66,44.78,44.64,44.64,61400.0,28.4991,28.5757,28.4863,28.4863,61400.0
2005-12-19 11:00:00,44.65,44.7,44.61,44.7,82100.0,28.4927,28.5246,28.4672,28.5246,82100.0
2005-12-19 11:05:00,44.7,44.81,44.65,44.65,117700.0,28.5246,28.5948,28.4927,28.4927,117700.0
2005-12-19 11:10:00,44.65,44.75,44.64,44.73,125600.0,28.4927,28.5565,28.4863,28.5438,125600.0
2005-12-19 11:15:00,44.73,44.8,44.72,44.79,130400.0,28.5438,28.5884,28.5374,28.5821,130400.0
2005-12-19 11:20:00,44.79,44.84,44.74,44.76,123000.0,28.5821,28.614,28.5501,28.5629,123000.0
2005-12-19 11:25:00,44.76,44.77,44.65,44.68,137000.0,28.5629,28.5693,28.4927,28.5119,137000.0
2005-12-19 11:30:00,44.68,44.78,44.66,44.75,110700.0,28.5119,28.5757,28.4991,28.5565,110700.0
2005-12-19 11:35:00,44.75,44.75,44.63,44.65,100800.0,28.5565,28.5565,28.48,28.4927,100800.0
2005-12-19 11:40:00,44.65,44.65,44.6,44.63,63400.0,28.4927,28.4927,28.4608,28.48,63400.0
2005-12-19 11:45:00,44.62,44.62,44.56,44.6,65300.0,28.4736,28.4736,28.4353,28.4608,65300.0
2005-12-19 11:50:00,44.6,44.61,44.47,44.58,193100.0,28.4608,28.4672,28.3779,28.448,193100.0
2005-12-19 11:55:00,44.58,44.64,44.57,44.6,70300.0,28.448,28.4863,28.4417,28.4608,70300.0
2005-12-19 12:00:00,44.6,44.61,44.54,44.61,97100.0,28.4608,28.4672,28.4225,28.4672,97100.0
2005-12-19 12:05:00,44.61,44.68,44.58,44.67,77100.0,28.4672,28.5119,28.448,28.5055,77100.0
2005-12-19 12:10:00,44.67,44.71,44.6,44.61,76600.0,28.5055,28.531,28.4608,28.4672,76600.0
2005-12-19 12:15:00,44.61,44.62,44.58,44.6,107800.0,28.4672,28.4736,28.448,28.4608,107800.0
2005-12-19 12:20:00,44.6,44.61,44.57,44.6,82000.0,28.4608,28.4672,28.4417,28.4608,82000.0
2005-12-19 12:25:00,44.6,44.72,44.59,44.68,73700.0,28.4608,28.5374,28.4544,28.5119,73700.0
2005-12-19 12:30:00,44.69,44.71,44.64,44.64,68300.0,28.5182,28.531,28.4863,28.4863,68300.0
2005-12-19 12:35:00,44.65,44.68,44.63,44.65,80100.0,28.4927,28.5119,28.48,28.4927,80100.0
2005-12-19 12:40:00,44.66,44.69,44.6,44.62,78800.0,28.4991,28.5182,28.4608,28.4736,78800.0
2005-12-19 12:45:00,44.63,44.67,44.62,44.65,52500.0,28.48,28.5055,28.4736,28.4927,52500.0
2005-12-19 12:50:00,44.65,44.65,44.6,44.6,81400.0,28.4927,28.4927,28.4608,28.4608,81400.0
2005-12-19 12:55:00,44.59,44.6,44.56,44.57,71100.0,28.4544,28.4608,28.4353,28.4417,71100.0
2005-12-19 13:00:00,44.58,44.58,44.48,44.57,131300.0,28.448,28.448,28.3842,28.4417,131300.0
2005-12-19 13:05:00,44.56,44.57,44.46,44.46,94300.0,28.4353,28.4417,28.3715,28.3715,94300.0
2005-12-19 13:10:00,44.46,44.47,44.2,44.33,298800.0,28.3715,28.3779,28.2056,28.2885,298800.0
2005-12-19 13:15:00,44.33,44.37,44.2,44.27,298300.0,28.2885,28.314,28.2056,28.2502,298300.0
2005-12-19 13:20:00,44.27,44.4,44.26,44.4,136000.0,28.2502,28.3332,28.2438,28.3332,136000.0
2005-12-19 13:25:00,44.39,44.48,44.37,44.4,138800.0,28.3268,28.3842,28.314,28.3332,138800.0
2005-12-19 13:30:00,44.41,44.46,44.3,44.3,152400.0,28.3396,28.3715,28.2694,28.2694,152400.0
2005-12-19 13:35:00,44.31,44.41,44.3,44.3,159900.0,28.2758,28.3396,28.2694,28.2694,159900.0
2005-12-19 13:40:00,44.3,44.35,44.26,44.31,97900.0,28.2694,28.3013,28.2438,28.2758,97900.0
2005-12-19 13:45:00,44.31,44.4,44.25,44.29,141300.0,28.2758,28.3332,28.2375,28.263,141300.0
2005-12-19 13:50:00,44.3,44.36,44.26,44.31,92000.0,28.2694,28.3077,28.2438,28.2758,92000.0
2005-12-19 13:55:00,44.33,44.37,44.32,44.32,65300.0,28.2885,28.314,28.2821,28.2821,65300.0
2005-12-19 14:00:00,44.32,44.33,44.17,44.18,191000.0,28.2821,28.2885,28.1864,28.1928,191000.0
2005-12-19 14:05:00,44.17,44.27,44.15,44.27,169900.0,28.1864,28.2502,28.1736,28.2502,169900.0
2005-12-19 14:10:00,44.26,44.31,44.2,44.3,121300.0,28.2438,28.2758,28.2056,28.2694,121300.0
2005-12-19 14:15:00,44.31,44.32,44.2,44.23,126900.0,28.2758,28.2821,28.2056,28.2247,126900.0
2005-12-19 14:20:00,44.22,44.36,44.2,44.32,78400.0,28.2183,28.3077,28.2056,28.2821,78400.0
2005-12-19 14:25:00,44.32,44.35,44.2,44.2,129500.0,28.2821,28.3013,28.2056,28.2056,129500.0
2005-12-19 14:30:00,44.19,44.29,44.16,44.26,176600.0,28.1992,28.263,28.18,28.2438,176600.0
2005-12-19 14:35:00,44.27,44.32,44.26,44.29,106300.0,28.2502,28.2821,28.2438,28.263,106300.0
2005-12-19 14:40:00,44.28,44.31,44.25,44.27,108000.0,28.2566,28.2758,28.2375,28.2502,108000.0
2005-12-19 14:45:00,44.27,44.27,44.23,44.25,69100.0,28.2502,28.2502,28.2247,28.2375,69100.0
2005-12-19 14:50:00,44.25,44.27,44.19,44.19,135500.0,28.2375,28.2502,28.1992,28.1992,135500.0
2005-12-19 14:55:00,44.19,44.23,44.12,44.15,237900.0,28.1992,28.2247,28.1545,28.1736,237900.0
2005-12-19 15:00:00,44.15,44.17,44.04,44.05,163400.0,28.1736,28.1864,28.1035,28.1098,163400.0
2005-12-19 15:05:00,44.04,44.1,43.97,44.01,354500.0,28.1035,28.1417,28.0588,28.0843,354500.0
2005-12-19 15:10:00,44.0,44.02,43.75,43.86,347200.0,28.0779,28.0907,27.9184,27.9886,347200.0
2005-12-19 15:15:00,43.86,43.95,43.84,43.91,224600.0,27.9886,28.046,27.9758,28.0205,224600.0
2005-12-19 15:20:00,43.92,44.04,43.91,44.04,167500.0,28.0269,28.1035,28.0205,28.1035,167500.0
2005-12-19 15:25:00,44.04,44.05,43.9,43.93,263400.0,28.1035,28.1098,28.0141,28.0333,263400.0
2005-12-19 15:30:00,43.92,44.0,43.87,43.93,280100.0,28.0269,28.0779,27.995,28.0333,280100.0
2005-12-19 15:35:00,43.93,43.97,43.84,43.89,240300.0,28.0333,28.0588,27.9758,28.0077,240300.0
2005-12-19 15:40:00,43.9,43.93,43.84,43.86,300200.0,28.0141,28.0333,27.9758,27.9886,300200.0
2005-12-19 15:45:00,43.87,43.87,43.79,43.84,232400.0,27.995,27.995,27.9439,27.9758,232400.0
2005-12-19 15:50:00,43.84,43.88,43.65,43.69,455900.0,27.9758,28.0014,27.8546,27.8801,455900.0
2005-12-19 15:55:00,43.69,43.83,43.69,43.69,616600.0,27.8801,27.9694,27.8801,27.8801,616600.0
2005-12-20 09:30:00,43.75,44.24,43.69,43.92,525500.0,27.9184,28.2311,27.8801,28.0269,525500.0
2005-12-20 09:35:00,43.91,44.0,43.89,43.95,196900.0,28.0205,28.0779,28.0077,28.046,196900.0
2005-12-20 09:40:00,43.95,44.0,43.93,43.99,431800.0,28.046,28.0779,28.0333,28.0715,431800.0
2005-12-20 09:45:00,43.99,44.16,43.96,44.15,273500.0,28.0715,28.18,28.0524,28.1736,273500.0
2005-12-20 09:50:00,44.15,44.16,43.96,44.03,212600.0,28.1736,28.18,28.0524,28.0971,212600.0
2005-12-20 09:55:00,44.03,44.12,43.97,44.05,187100.0,28.0971,28.1545,28.0588,28.1098,187100.0
2005-12-20 10:00:00,44.05,44.11,43.98,44.11,208900.0,28.1098,28.1481,28.0652,28.1481,208900.0
2005-12-20 10:05:00,44.11,44.19,44.02,44.16,136600.0,28.1481,28.1992,28.0907,28.18,136600.0
2005-12-20 10:10:00,44.15,44.17,44.09,44.12,110000.0,28.1736,28.1864,28.1354,28.1545,110000.0
2005-12-20 10:15:00,44.11,44.15,44.07,44.08,132000.0,28.1481,28.1736,28.1226,28.129,132000.0
2005-12-20 10:20:00,44.07,44.2,44.05,44.16,160000.0,28.1226,28.2056,28.1098,28.18,160000.0
2005-12-20 10:25:00,44.15,44.25,44.14,44.2,108700.0,28.1736,28.2375,28.1673,28.2056,108700.0
2005-12-20 10:30:00,44.2,44.23,44.16,44.16,129100.0,28.2056,28.2247,28.18,28.18,129100.0
2005-12-20 10:35:00,44.15,44.24,44.14,44.2,161500.0,28.1736,28.2311,28.1673,28.2056,161500.0
2005-12-20 10:40:00,44.2,44.21,44.04,44.05,175500.0,28.2056,28.2119,28.1035,28.1098,175500.0
2005-12-20 10:45:00,44.06,44.18,44.06,44.13,98800.0,28.1162,28.1928,28.1162,28.1609,98800.0
2005-12-20 10:50:00,44.12,44.18,44.06,44.17,116600.0,28.1545,28.1928,28.1162,28.1864,116600.0
2005-12-20 10:55:00,44.18,44.24,44.15,44.24,163400.0,28.1928,28.2311,28.1736,28.2311,163400.0
2005-12-20 11:00:00,44.24,44.37,44.22,44.31,304100.0,28.2311,28.314,28.2183,28.2758,304100.0
2005-12-20 11:05:00,44.3,44.34,44.23,44.33,124500.0,28.2694,28.2949,28.2247,28.2885,124500.0
2005-12-20 11:10:00,44.33,44.35,44.29,44.3,107400.0,28.2885,28.3013,28.263,28.2694,107400.0
2005-12-20 11:15:00,44.3,44.35,44.29,44.3,161500.0,28.2694,28.3013,28.263,28.2694,161500.0
2005-12-20 11:20:00,44.3,44.4,44.3,44.38,429000.0,28.2694,28.3332,28.2694,28.3204,429000.0
2005-12-20 11:25:00,44.39,44.41,44.36,44.37,262900.0,28.3268,28.3396,28.3077,28.314,262900.0
2005-12-20 11:30:00,44.36,44.38,44.33,44.35,393600.0,28.3077,28.3204,28.2885,28.3013,393600.0
2005-12-20 11:35:00,44.35,44.42,44.35,44.41,157600.0,28.3013,28.3459,28.3013,28.3396,157600.0
2005-12-20 11:40:00,44.41,44.42,44.37,44.42,179800.0,28.3396,28.3459,28.314,28.3459,179800.0
2005-12-20 11:45:00,44.4,44.44,44.36,44.38,193700.0,28.3332,28.3587,28.3077,28.3204,193700.0
2005-12-20 11:50:00,44.38,44.42,44.35,44.4,212000.0,28.3204,28.3459,28.3013,28.3332,212000.0
2005-12-20 11:55:00,44.4,44.43,44.36,44.36,187200.0,28.3332,28.3523,28.3077,28.3077,187200.0
2005-12-20 12:00:00,44.36,44.41,44.35,44.39,111400.0,28.3077,28.3396,28.3013,28.3268,111400.0
2005-12-20 12:05:00,44.39,44.46,44.39,44.41,179900.0,28.3268,28.3715,28.3268,28.3396,179900.0
2005-12-20 12:10:00,44.42,44.48,44.4,44.47,129800.0,28.3459,28.3842,28.3332,28.3779,129800.0
2005-12-20 12:15:00,44.48,44.53,44.46,44.5,123900.0,28.3842,28.4161,28.3715,28.397,123900.0
2005-12-20 12:20:00,44.54,44.69,44.52,44.55,175900.0,28.4225,28.5182,28.4098,28.4289,175900.0
2005-12-20 12:25:00,44.55,44.63,44.51,44.51,178300.0,28.4289,28.48,28.4034,28.4034,178300.0
2005-12-20 12:30:00,44.51,44.51,44.48,44.5,104200.0,28.4034,28.4034,28.3842,28.397,104200.0
2005-12-20 12:35:00,44.5,44.51,44.48,44.48,59900.0,28.397,28.4034,28.3842,28.3842,59900.0
2005-12-20 12:40:00,44.48,44.56,44.47,44.5,127600.0,28.3842,28.4353,28.3779,28.397,127600.0
2005-12-20 12:45:00,44.5,44.52,44.46,44.47,90800.0,28.397,28.4098,28.3715,28.3779,90800.0
2005-12-20 12:50:00,44.47,44.52,44.44,44.52,139600.0,28.3779,28.4098,28.3587,28.4098,139600.0
2005-12-20 12:55:00,44.53,44.69,44.5,44.66,236500.0,28.4161,28.5182,28.397,28.4991,236500.0
2005-12-20 13:00:00,44.67,44.71,44.67,44.69,238800.0,28.5055,28.531,28.5055,28.5182,238800.0
2005-12-20 13:05:00,44.69,44.74,44.67,44.71,131700.0,28.5182,28.5501,28.5055,28.531,131700.0
2005-12-20 13:10:00,44.7,44.72,44.7,44.71,92700.0,28.5246,28.5374,28.5246,28.531,92700.0
2005-12-20 13:15:00,44.71,44.71,44.69,44.69,141100.0,28.531,28.531,28.5182,28.5182,141100.0
2005-12-20 13:20:00,44.7,44.7,44.6,44.66,143100.0,28.5246,28.5246,28.4608,28.4991,143100.0
2005-12-20 13:25:00,44.66,44.76,44.66,44.76,254900.0,28.4991,28.5629,28.4991,28.5629,254900.0
2005-12-20 13:30:00,44.76,44.8,44.69,44.7,175800.0,28.5629,28.5884,28.5182,28.5246,175800.0
2005-12-20 13:35:00,44.7,44.7,44.63,44.64,123500.0,28.5246,28.5246,28.48,28.4863,123500.0
2005-12-20 13:40:00,44.63,44.65,44.52,44.53,219200.0,28.48,28.4927,28.4098,28.4161,219200.0
2005-12-20 13:45:00,44.53,44.59,44.5,44.55,238000.0,28.4161,28.4544,28.397,28.4289,238000.0
2005-12-20 13:50:00,44.56,44.63,44.55,44.56,184800.0,28.4353,28.48,28.4289,28.4353,184800.0
2005-12-20 13:55:00,44.57,44.6,44.56,44.59,60100.0,28.4417,28.4608,28.4353,28.4544,60100.0
2005-12-20 14:00:00,44.59,44.61,44.43,44.47,190000.0,28.4544,28.4672,28.3523,28.3779,190000.0
2005-12-20 14:05:00,44.48,44.55,44.45,44.5,103300.0,28.3842,28.4289,28.3651,28.397,103300.0
2005-12-20 14:10:00,44.5,44.67,44.5,44.6,268100.0,28.397,28.5055,28.397,28.4608,268100.0
2005-12-20 14:15:00,44.6,44.68,44.6,44.66,234400.0,28.4608,28.5119,28.4608,28.4991,234400.0
2005-12-20 14:20:00,44.65,44.75,44.62,44.62,270500.0,28.4927,28.5565,28.4736,28.4736,270500.0
2005-12-20 14:25:00,44.62,44.63,44.56,44.59,120200.0,28.4736,28.48,28.4353,28.4544,120200.0
2005-12-20 14:30:00,44.6,44.61,44.54,44.54,127500.0,28.4608,28.4672,28.4225,28.4225,127500.0
2005-12-20 14:35:00,44.54,44.55,44.51,44.53,81000.0,28.4225,28.4289,28.4034,28.4161,81000.0
2005-12-20 14:40:00,44.53,44.55,44.51,44.53,118100.0,28.4161,28.4289,28.4034,28.4161,118100.0
2005-12-20 14:45:00,44.53,44.54,44.49,44.54,72400.0,28.4161,28.4225,28.3906,28.4225,72400.0
2005-12-20 14:50:00,44.54,44.55,44.45,44.45,127400.0,28.4225,28.4289,28.3651,28.3651,127400.0
2005-12-20 14:55:00,44.45,44.48,44.39,44.43,147300.0,28.3651,28.3842,28.3268,28.3523,147300.0
2005-12-20 15:00:00,44.43,44.48,44.35,44.37,224300.0,28.3523,28.3842,28.3013,28.314,224300.0
2005-12-20 15:05:00,44.37,44.4,44.21,44.22,224100.0,28.314,28.3332,28.2119,28.2183,224100.0
2005-12-20 15:10:00,44.22,44.23,44.11,44.22,171600.0,28.2183,28.2247,28.1481,28.2183,171600.0
2005-12-20 15:15:00,44.22,44.25,44.17,44.17,135000.0,28.2183,28.2375,28.1864,28.1864,135000.0
2005-12-20 15:20:00,44.18,44.2,44.04,44.09,210900.0,28.1928,28.2056,28.1035,28.1354,210900.0
2005-12-20 15:25:00,44.09,44.15,43.94,44.0,389600.0,28.1354,28.1736,28.0396,28.0779,389600.0
2005-12-20 15:30:00,44.01,44.19,44.01,44.19,217300.0,28.0843,28.1992,28.0843,28.1992,217300.0
2005-12-20 15:35:00,44.19,44.2,44.05,44.08,282200.0,28.1992,28.2056,28.1098,28.129,282200.0
2005-12-20 15:40:00,44.08,44.09,44.01,44.05,199600.0,28.129,28.1354,28.0843,28.1098,199600.0
2005-12-20 15:45:00,44.05,44.07,44.01,44.04,207300.0,28.1098,28.1226,28.0843,28.1035,207300.0
2005-12-20 15:50:00,44.03,44.08,43.95,43.95,377400.0,28.0971,28.129,28.046,28.046,377400.0
2005-12-20 15:55:00,43.96,44.09,43.94,44.07,465500.0,28.0524,28.1354,28.0396,28.1226,465500.0
2005-12-21 09:30:00,44.2,44.38,44.2,44.38,360400.0,28.2056,28.3204,28.2056,28.3204,360400.0
2005-12-21 09:35:00,44.38,44.43,44.18,44.25,206100.0,28.3204,28.3523,28.1928,28.2375,206100.0
2005-12-21 09:40:00,44.25,44.37,44.22,44.36,149400.0,28.2375,28.314,28.2183,28.3077,149400.0
2005-12-21 09:45:00,44.37,44.46,44.3,44.46,193300.0,28.314,28.3715,28.2694,28.3715,193300.0
2005-12-21 09:50:00,44.46,44.49,44.37,44.48,86000.0,28.3715,28.3906,28.314,28.3842,86000.0
2005-12-21 09:55:00,44.48,44.56,44.48,44.49,96500.0,28.3842,28.4353,28.3842,28.3906,96500.0
2005-12-21 10:00:00,44.49,44.54,44.48,44.49,161800.0,28.3906,28.4225,28.3842,28.3906,161800.0
2005-12-21 10:05:00,44.49,44.57,44.48,44.52,192700.0,28.3906,28.4417,28.3842,28.4098,192700.0
2005-12-21 10:10:00,44.51,44.58,44.49,44.56,157600.0,28.4034,28.448,28.3906,28.4353,157600.0
2005-12-21 10:15:00,44.56,44.79,44.52,44.78,192800.0,28.4353,28.5821,28.4098,28.5757,192800.0
2005-12-21 10:20:00,44.78,44.85,44.65,44.7,401700.0,28.5757,28.6203,28.4927,28.5246,401700.0
2005-12-21 10:25:00,44.69,44.78,44.69,44.76,233400.0,28.5182,28.5757,28.5182,28.5629,233400.0
2005-12-21 10:30:00,44.76,44.83,44.75,44.78,143000.0,28.5629,28.6076,28.5565,28.5757,143000.0
2005-12-21 10:35:00,44.77,44.84,44.75,44.75,187200.0,28.5693,28.614,28.5565,28.5565,187200.0
2005-12-21 10:40:00,44.75,44.78,44.73,44.73,121700.0,28.5565,28.5757,28.5438,28.5438,121700.0
2005-12-21 10:45:00,44.73,44.82,44.7,44.7,275500.0,28.5438,28.6012,28.5246,28.5246,275500.0
2005-12-21 10:50:00,44.7,44.76,44.7,44.76,81300.0,28.5246,28.5629,28.5246,28.5629,81300.0
2005-12-21 10:55:00,44.76,44.77,44.75,44.76,36400.0,28.5629,28.5693,28.5565,28.5629,36400.0
2005-12-21 11:00:00,44.76,44.77,44.75,44.75,110900.0,28.5629,28.5693,28.5565,28.5565,110900.0
2005-12-21 11:05:00,44.76,44.8,44.74,44.77,65400.0,28.5629,28.5884,28.5501,28.5693,65400.0
2005-12-21 11:10:00,44.76,44.78,44.73,44.74,56200.0,28.5629,28.5757,28.5438,28.5501,56200.0
2005-12-21 11:15:00,44.74,44.75,44.7,44.7,86800.0,28.5501,28.5565,28.5246,28.5246,86800.0
2005-12-21 11:20:00,44.71,44.71,44.65,44.68,128700.0,28.531,28.531,28.4927,28.5119,128700.0
2005-12-21 11:25:00,44.69,44.77,44.68,44.75,177700.0,28.5182,28.5693,28.5119,28.5565,177700.0
2005-12-21 11:30:00,44.74,44.76,44.65,44.72,102500.0,28.5501,28.5629,28.4927,28.5374,102500.0
2005-12-21 11:35:00,44.72,44.74,44.66,44.69,37500.0,28.5374,28.5501,28.4991,28.5182,37500.0
2005-12-21 11:40:00,44.69,44.72,44.68,44.71,33800.0,28.5182,28.5374,28.5119,28.531,33800.0
2005-12-21 11:45:00,44.71,44.71,44.67,44.67,44200.0,28.531,28.531,28.5055,28.5055,44200.0
2005-12-21 11:50:00,44.68,44.69,44.65,44.66,71500.0,28.5119,28.5182,28.4927,28.4991,71500.0
2005-12-21 11:55:00,44.65,44.72,44.65,44.68,80900.0,28.4927,28.5374,28.4927,28.5119,80900.0
2005-12-21 12:00:00,44.67,44.74,44.67,44.7,45100.0,28.5055,28.5501,28.5055,28.5246,45100.0
2005-12-21 12:05:00,44.71,44.74,44.69,44.73,63800.0,28.531,28.5501,28.5182,28.5438,63800.0
2005-12-21 12:10:00,44.72,44.76,44.72,44.73,72500.0,28.5374,28.5629,28.5374,28.5438,72500.0
2005-12-21 12:15:00,44.73,44.78,44.71,44.72,94900.0,28.5438,28.5757,28.531,28.5374,94900.0
2005-12-21 12:20:00,44.71,44.76,44.69,44.74,102600.0,28.531,28.5629,28.5182,28.5501,102600.0
2005-12-21 12:25:00,44.75,44.75,44.71,44.73,34500.0,28.5565,28.5565,28.531,28.5438,34500.0
2005-12-21 12:30:00,44.73,44.76,44.71,44.72,57100.0,28.5438,28.5629,28.531,28.5374,57100.0
2005-12-21 12:35:00,44.72,44.76,44.71,44.75,54700.0,28.5374,28.5629,28.531,28.5565,54700.0
2005-12-21 12:40:00,44.75,44.76,44.73,44.74,84900.0,28.5565,28.5629,28.5438,28.5501,84900.0
2005-12-21 12:45:00,44.74,44.74,44.69,44.7,44300.0,28.5501,28.5501,28.5182,28.5246,44300.0
2005-12-21 12:50:00,44.69,44.71,44.66,44.67,94100.0,28.5182,28.531,28.4991,28.5055,94100.0
2005-12-21 12:55:00,44.67,44.72,44.66,44.66,102600.0,28.5055,28.5374,28.4991,28.4991,102600.0
2005-12-21 13:00:00,44.66,44.68,44.65,44.65,66500.0,28.4991,28.5119,28.4927,28.4927,66500.0
2005-12-21 13:05:00,44.65,44.67,44.61,44.63,160100.0,28.4927,28.5055,28.4672,28.48,160100.0
2005-12-21 13:10:00,44.63,44.65,44.54,44.54,255800.0,28.48,28.4927,28.4225,28.4225,255800.0
2005-12-21 13:15:00,44.54,44.55,44.5,44.51,98800.0,28.4225,28.4289,28.397,28.4034,98800.0
2005-12-21 13:20:00,44.51,44.51,44.43,44.44,197700.0,28.4034,28.4034,28.3523,28.3587,197700.0
2005-12-21 13:25:00,44.44,44.44,44.26,44.29,176100.0,28.3587,28.3587,28.2438,28.263,176100.0
2005-12-21 13:30:00,44.3,44.36,44.11,44.17,210300.0,28.2694,28.3077,28.1481,28.1864,210300.0
2005-12-21 13:35:00,44.16,44.27,44.16,44.27,303600.0,28.18,28.2502,28.18,28.2502,303600.0
2005-12-21 13:40:00,44.27,44.28,44.23,44.26,128500.0,28.2502,28.2566,28.2247,28.2438,128500.0
2005-12-21 13:45:00,44.26,44.32,44.24,44.31,90600.0,28.2438,28.2821,28.2311,28.2758,90600.0
2005-12-21 13:50:00,44.31,44.32,44.23,44.26,94600.0,28.2758,28.2821,28.2247,28.2438,94600.0
2005-12-21 13:55:00,44.26,44.27,44.2,44.2,148200.0,28.2438,28.2502,28.2056,28.2056,148200.0
2005-12-21 14:00:00,44.19,44.21,44.15,44.19,134400.0,28.1992,28.2119,28.1736,28.1992,134400.0
2005-12-21 14:05:00,44.19,44.2,44.12,44.13,70300.0,28.1992,28.2056,28.1545,28.1609,70300.0
2005-12-21 14:10:00,44.13,44.2,44.13,44.17,69600.0,28.1609,28.2056,28.1609,28.1864,69600.0
2005-12-21 14:15:00,44.19,44.26,44.16,44.23,87700.0,28.1992,28.2438,28.18,28.2247,87700.0
2005-12-21 14:20:00,44.23,44.23,44.18,44.19,81500.0,28.2247,28.2247,28.1928,28.1992,81500.0
2005-12-21 14:25:00,44.19,44.2,44.09,44.09,97800.0,28.1992,28.2056,28.1354,28.1354,97800.0
2005-12-21 14:30:00,44.09,44.11,43.89,43.89,411200.0,28.1354,28.1481,28.0077,28.0077,411200.0
2005-12-21 14:35:00,43.89,44.07,43.88,44.05,166300.0,28.0077,28.1226,28.0014,28.1098,166300.0
2005-12-21 14:40:00,44.05,44.07,43.89,43.98,135300.0,28.1098,28.1226,28.0077,28.0652,135300.0
2005-12-21 14:45:00,43.98,43.98,43.89,43.91,112800.0,28.0652,28.0652,28.0077,28.0205,112800.0
2005-12-21 14:50:00,43.91,43.92,43.75,43.82,236500.0,28.0205,28.0269,27.9184,27.9631,236500.0
2005-12-21 14:55:00,43.82,43.82,43.75,43.78,169000.0,27.9631,27.9631,27.9184,27.9375,169000.0
2005-12-21 15:00:00,43.78,43.84,43.75,43.84,161600.0,27.9375,27.9758,27.9184,27.9758,161600.0
2005-12-21 15:05:00,43.84,43.94,43.83,43.93,142700.0,27.9758,28.0396,27.9694,28.0333,142700.0
2005-12-21 15:10:00,43.93,43.98,43.88,43.97,89500.0,28.0333,28.0652,28.0014,28.0588,89500.0
2005-12-21 15:15:00,43.97,44.0,43.96,43.99,143000.0,28.0588,28.0779,28.0524,28.0715,143000.0
2005-12-21 15:20:00,43.99,44.07,43.98,44.04,221600.0,28.0715,28.1226,28.0652,28.1035,221600.0
2005-12-21 15:25:00,44.04,44.04,43.98,43.98,143600.0,28.1035,28.1035,28.0652,28.0652,143600.0
2005-12-21 15:30:00,43.99,44.0,43.91,43.97,133000.0,28.0715,28.0779,28.0205,28.0588,133000.0
2005-12-21 15:35:00,43.97,44.03,43.93,44.01,77700.0,28.0588,28.0971,28.0333,28.0843,77700.0
2005-12-21 15:40:00,44.0,44.02,43.95,43.98,103000.0,28.0779,28.0907,28.046,28.0652,103000.0
2005-12-21 15:45:00,43.98,44.06,43.96,44.05,176800.0,28.0652,28.1162,28.0524,28.1098,176800.0
2005-12-21 15:50:00,44.04,44.05,43.98,43.99,145000.0,28.1035,28.1098,28.0652,28.0715,145000.0
2005-12-21 15:55:00,44.0,44.02,43.96,44.0,393700.0,28.0779,28.0907,28.0524,28.0779,393700.0
2005-12-22 09:30:00,44.24,44.25,44.07,44.13,228300.0,28.2311,28.2375,28.1226,28.1609,228300.0
2005-12-22 09:35:00,44.12,44.14,43.77,43.77,212200.0,28.1545,28.1673,27.9312,27.9312,212200.0
2005-12-22 09:40:00,43.77,44.2,43.77,43.92,166100.0,27.9312,28.2056,27.9312,28.0269,166100.0
2005-12-22 09:45:00,43.92,44.0,43.88,43.88,89300.0,28.0269,28.0779,28.0014,28.0014,89300.0
2005-12-22 09:50:00,43.88,44.1,43.87,43.9,194400.0,28.0014,28.1417,27.995,28.0141,194400.0
2005-12-22 09:55:00,43.9,43.99,43.86,43.95,69500.0,28.0141,28.0715,27.9886,28.046,69500.0
2005-12-22 10:00:00,43.95,43.96,43.84,43.88,122900.0,28.046,28.0524,27.9758,28.0014,122900.0
2005-12-22 10:05:00,43.88,44.01,43.88,43.94,167700.0,28.0014,28.0843,28.0014,28.0396,167700.0
2005-12-22 10:10:00,43.93,43.96,43.81,43.81,152100.0,28.0333,28.0524,27.9567,27.9567,152100.0
2005-12-22 10:15:00,43.81,43.83,43.75,43.76,160800.0,27.9567,27.9694,27.9184,27.9248,160800.0
2005-12-22 10:20:00,43.76,43.76,43.59,43.64,277500.0,27.9248,27.9248,27.8163,27.8482,277500.0
2005-12-22 10:25:00,43.63,43.78,43.63,43.75,211200.0,27.8418,27.9375,27.8418,27.9184,211200.0
2005-12-22 10:30:00,43.74,43.75,43.63,43.64,132800.0,27.912,27.9184,27.8418,27.8482,132800.0
2005-12-22 10:35:00,43.65,43.68,43.61,43.62,181800.0,27.8546,27.8737,27.8291,27.8354,181800.0
2005-12-22 10:40:00,43.62,43.66,43.61,43.65,93500.0,27.8354,27.861,27.8291,27.8546,93500.0
2005-12-22 10:45:00,43.64,43.65,43.63,43.65,136200.0,27.8482,27.8546,27.8418,27.8546,136200.0
2005-12-22 10:50:00,43.65,43.75,43.65,43.73,193600.0,27.8546,27.9184,27.8546,27.9056,193600.0
2005-12-22 10:55:00,43.74,43.84,43.71,43.81,132900.0,27.912,27.9758,27.8929,27.9567,132900.0
2005-12-22 11:00:00,43.8,43.81,43.68,43.69,136400.0,27.9503,27.9567,27.8737,27.8801,136400.0
2005-12-22 11:05:00,43.69,43.81,43.66,43.8,153900.0,27.8801,27.9567,27.861,27.9503,153900.0
2005-12-22 11:10:00,43.79,43.93,43.77,43.87,136200.0,27.9439,28.0333,27.9312,27.995,136200.0
2005-12-22 11:15:00,43.87,43.97,43.87,43.97,66000.0,27.995,28.0588,27.995,28.0588,66000.0
2005-12-22 11:20:00,43.97,44.03,43.93,43.99,169100.0,28.0588,28.0971,28.0333,28.0715,169100.0
2005-12-22 11:25:00,43.99,44.05,43.99,44.03,93100.0,28.0715,28.1098,28.0715,28.0971,93100.0
2005-12-22 11:30:00,44.03,44.05,43.98,43.99,98200.0,28.0971,28.1098,28.0652,28.0715,98200.0
2005-12-22 11:35:00,43.99,44.0,43.95,43.95,75200.0,28.0715,28.0779,28.046,28.046,75200.0
2005-12-22 11:40:00,43.95,43.96,43.9,43.93,106900.0,28.046,28.0524,28.0141,28.0333,106900.0
2005-12-22 11:45:00,43.93,43.95,43.89,43.91,96800.0,28.0333,28.046,28.0077,28.0205,96800.0
2005-12-22 11:50:00,43.9,44.02,43.89,44.01,100600.0,28.0141,28.0907,28.0077,28.0843,100600.0
2005-12-22 11:55:00,44.01,44.08,44.0,44.01,108700.0,28.0843,28.129,28.0779,28.0843,108700.0
2005-12-22 12:00:00,44.02,44.03,43.93,43.95,95400.0,28.0907,28.0971,28.0333,28.046,95400.0
2005-12-22 12:05:00,43.94,43.96,43.9,43.91,69200.0,28.0396,28.0524,28.0141,28.0205,69200.0
2005-12-22 12:10:00,43.91,43.94,43.9,43.91,31900.0,28.0205,28.0396,28.0141,28.0205,31900.0
2005-12-22 12:15:00,43.92,43.97,43.91,43.94,27200.0,28.0269,28.0588,28.0205,28.0396,27200.0
2005-12-22 12:20:00,43.94,43.98,43.93,43.95,106800.0,28.0396,28.0652,28.0333,28.046,106800.0
2005-12-22 12:25:00,43.96,44.05,43.94,44.03,99600.0,28.0524,28.1098,28.0396,28.0971,99600.0
2005-12-22 12:30:00,44.03,44.04,43.93,43.93,54900.0,28.0971,28.1035,28.0333,28.0333,54900.0
2005-12-22 12:35:00,43.93,43.95,43.92,43.95,50800.0,28.0333,28.046,28.0269,28.046,50800.0
2005-12-22 12:40:00,43.95,44.02,43.94,43.97,59400.0,28.046,28.0907,28.0396,28.0588,59400.0
2005-12-22 12:45:00,43.98,44.0,43.94,43.98,78000.0,28.0652,28.0779,28.0396,28.0652,78000.0
2005-12-22 12:50:00,43.98,44.0,43.95,43.96,48600.0,28.0652,28.0779,28.046,28.0524,48600.0
2005-12-22 12:55:00,43.97,43.98,43.96,43.97,28000.0,28.0588,28.0652,28.0524,28.0588,28000.0
2005-12-22 13:00:00,43.96,44.0,43.96,43.99,47800.0,28.0524,28.0779,28.0524,28.0715,47800.0
2005-12-22 13:05:00,43.99,44.05,43.98,44.04,67900.0,28.0715,28.1098,28.0652,28.1035,67900.0
2005-12-22 13:10:00,44.04,44.05,43.97,44.0,50900.0,28.1035,28.1098,28.0588,28.0779,50900.0
2005-12-22 13:15:00,43.98,44.03,43.97,44.03,36600.0,28.0652,28.0971,28.0588,28.0971,36600.0
2005-12-22 13:20:00,44.03,44.04,43.99,44.04,67100.0,28.0971,28.1035,28.0715,28.1035,67100.0
2005-12-22 13:25:00,44.03,44.04,44.02,44.04,50600.0,28.0971,28.1035,28.0907,28.1035,50600.0
2005-12-22 13:30:00,44.04,44.12,44.04,44.12,104400.0,28.1035,28.1545,28.1035,28.1545,104400.0
2005-12-22 13:35:00,44.12,44.13,44.09,44.12,86100.0,28.1545,28.1609,28.1354,28.1545,86100.0
2005-12-22 13:40:00,44.12,44.15,44.12,44.13,45400.0,28.1545,28.1736,28.1545,28.1609,45400.0
2005-12-22 13:45:00,44.14,44.14,44.1,44.12,76700.0,28.1673,28.1673,28.1417,28.1545,76700.0
2005-12-22 13:50:00,44.12,44.17,44.1,44.17,77700.0,28.1545,28.1864,28.1417,28.1864,77700.0
2005-12-22 13:55:00,44.16,44.22,44.11,44.19,129800.0,28.18,28.2183,28.1481,28.1992,129800.0
2005-12-22 14:00:00,44.19,44.21,44.18,44.21,107800.0,28.1992,28.2119,28.1928,28.2119,107800.0
2005-12-22 14:05:00,44.2,44.24,44.19,44.22,157800.0,28.2056,28.2311,28.1992,28.2183,157800.0
2005-12-22 14:10:00,44.23,44.26,44.22,44.26,119500.0,28.2247,28.2438,28.2183,28.2438,119500.0
2005-12-22 14:15:00,44.26,44.27,44.25,44.25,62300.0,28.2438,28.2502,28.2375,28.2375,62300.0
2005-12-22 14:20:00,44.25,44.3,44.25,44.3,173400.0,28.2375,28.2694,28.2375,28.2694,173400.0
2005-12-22 14:25:00,44.29,44.33,44.26,44.27,161200.0,28.263,28.2885,28.2438,28.2502,161200.0
2005-12-22 14:30:00,44.26,44.29,44.25,44.25,110600.0,28.2438,28.263,28.2375,28.2375,110600.0
2005-12-22 14:35:00,44.26,44.26,44.12,44.15,104700.0,28.2438,28.2438,28.1545,28.1736,104700.0
2005-12-22 14:40:00,44.15,44.18,44.12,44.18,76300.0,28.1736,28.1928,28.1545,28.1928,76300.0
2005-12-22 14:45:00,44.18,44.23,44.17,44.21,67400.0,28.1928,28.2247,28.1864,28.2119,67400.0
2005-12-22 14:50:00,44.22,44.26,44.2,44.22,65900.0,28.2183,28.2438,28.2056,28.2183,65900.0
2005-12-22 14:55:00,44.22,44.26,44.21,44.26,99300.0,28.2183,28.2438,28.2119,28.2438,99300.0
2005-12-22 15:00:00,44.25,44.28,44.25,44.26,73200.0,28.2375,28.2566,28.2375,28.2438,73200.0
2005-12-22 15:05:00,44.26,44.28,44.21,44.27,114900.0,28.2438,28.2566,28.2119,28.2502,114900.0
2005-12-22 15:10:00,44.27,44.35,44.25,44.32,132100.0,28.2502,28.3013,28.2375,28.2821,132100.0
2005-12-22 15:15:00,44.33,44.35,44.31,44.33,95400.0,28.2885,28.3013,28.2758,28.2885,95400.0
2005-12-22 15:20:00,44.33,44.48,44.32,44.47,247900.0,28.2885,28.3842,28.2821,28.3779,247900.0
2005-12-22 15:25:00,44.47,44.55,44.35,44.41,313300.0,28.3779,28.4289,28.3013,28.3396,313300.0
2005-12-22 15:30:00,44.4,44.47,44.32,44.37,180400.0,28.3332,28.3779,28.2821,28.314,180400.0
2005-12-22 15:35:00,44.38,44.47,44.37,44.45,112900.0,28.3204,28.3779,28.314,28.3651,112900.0
2005-12-22 15:40:00,44.45,44.53,44.45,44.49,119000.0,28.3651,28.4161,28.3651,28.3906,119000.0
2005-12-22 15:45:00,44.5,44.5,44.41,44.42,163400.0,28.397,28.397,28.3396,28.3459,163400.0
2005-12-22 15:50:00,44.42,44.42,44.33,44.37,198300.0,28.3459,28.3459,28.2885,28.314,198300.0
2005-12-22 15:55:00,44.36,44.45,44.34,44.44,258400.0,28.3077,28.3651,28.2949,28.3587,258400.0
2005-12-23 09:30:00,44.77,44.85,44.6,44.62,416200.0,28.5693,28.6203,28.4608,28.4736,416200.0
2005-12-23 09:35:00,44.6,44.72,44.53,44.65,110000.0,28.4608,28.5374,28.4161,28.4927,110000.0
2005-12-23 09:40:00,44.66,44.71,44.57,44.62,121100.0,28.4991,28.531,28.4417,28.4736,121100.0
2005-12-23 09:45:00,44.61,44.78,44.57,44.74,133900.0,28.4672,28.5757,28.4417,28.5501,133900.0
2005-12-23 09:50:00,44.74,44.75,44.69,44.74,128800.0,28.5501,28.5565,28.5182,28.5501,128800.0
2005-12-23 09:55:00,44.74,44.78,44.7,44.71,76100.0,28.5501,28.5757,28.5246,28.531,76100.0
2005-12-23 10:00:00,44.73,44.73,44.67,44.69,61800.0,28.5438,28.5438,28.5055,28.5182,61800.0
2005-12-23 10:05:00,44.69,44.71,44.68,44.7,60800.0,28.5182,28.531,28.5119,28.5246,60800.0
2005-12-23 10:10:00,44.7,44.71,44.66,44.67,46500.0,28.5246,28.531,28.4991,28.5055,46500.0
2005-12-23 10:15:00,44.67,44.67,44.6,44.6,55800.0,28.5055,28.5055,28.4608,28.4608,55800.0
2005-12-23 10:20:00,44.61,44.63,44.59,44.62,73600.0,28.4672,28.48,28.4544,28.4736,73600.0
2005-12-23 10:25:00,44.61,44.62,44.6,44.6,21700.0,28.4672,28.4736,28.4608,28.4608,21700.0
2005-12-23 10:30:00,44.6,44.6,44.46,44.47,232700.0,28.4608,28.4608,28.3715,28.3779,232700.0
2005-12-23 10:35:00,44.47,44.51,44.33,44.33,202600.0,28.3779,28.4034,28.2885,28.2885,202600.0
2005-12-23 10:40:00,44.32,44.38,44.28,44.32,212600.0,28.2821,28.3204,28.2566,28.2821,212600.0
2005-12-23 10:45:00,44.32,44.36,44.26,44.31,135100.0,28.2821,28.3077,28.2438,28.2758,135100.0
2005-12-23 10:50:00,44.32,44.35,44.26,44.26,90900.0,28.2821,28.3013,28.2438,28.2438,90900.0
2005-12-23 10:55:00,44.26,44.31,44.25,44.27,77500.0,28.2438,28.2758,28.2375,28.2502,77500.0
2005-12-23 11:00:00,44.27,44.37,44.27,44.34,45200.0,28.2502,28.314,28.2502,28.2949,45200.0
2005-12-23 11:05:00,44.34,44.4,44.34,44.37,69200.0,28.2949,28.3332,28.2949,28.314,69200.0
2005-12-23 11:10:00,44.37,44.37,44.33,44.36,123500.0,28.314,28.314,28.2885,28.3077,123500.0
2005-12-23 11:15:00,44.35,44.44,44.35,44.44,59900.0,28.3013,28.3587,28.3013,28.3587,59900.0
2005-12-23 11:20:00,44.43,44.5,44.42,44.5,56000.0,28.3523,28.397,28.3459,28.397,56000.0
2005-12-23 11:25:00,44.49,44.51,44.45,44.45,56500.0,28.3906,28.4034,28.3651,28.3651,56500.0
2005-12-23 11:30:00,44.45,44.45,44.39,44.39,45600.0,28.3651,28.3651,28.3268,28.3268,45600.0
2005-12-23 11:35:00,44.39,44.46,44.37,44.41,61900.0,28.3268,28.3715,28.314,28.3396,61900.0
2005-12-23 11:40:00,44.41,44.46,44.38,44.39,43000.0,28.3396,28.3715,28.3204,28.3268,43000.0
2005-12-23 11:45:00,44.39,44.46,44.38,44.42,39000.0,28.3268,28.3715,28.3204,28.3459,39000.0
2005-12-23 11:50:00,44.41,44.54,44.39,44.52,110100.0,28.3396,28.4225,28.3268,28.4098,110100.0
2005-12-23 11:55:00,44.51,44.56,44.51,44.52,32900.0,28.4034,28.4353,28.4034,28.4098,32900.0
2005-12-23 12:00:00,44.52,44.53,44.38,44.38,49400.0,28.4098,28.4161,28.3204,28.3204,49400.0
2005-12-23 12:05:00,44.4,44.44,44.38,44.42,24300.0,28.3332,28.3587,28.3204,28.3459,24300.0
2005-12-23 12:10:00,44.43,44.45,44.33,44.33,48600.0,28.3523,28.3651,28.2885,28.2885,48600.0
2005-12-23 12:15:00,44.34,44.35,44.3,44.3,36400.0,28.2949,28.3013,28.2694,28.2694,36400.0
2005-12-23 12:20:00,44.3,44.34,44.3,44.33,32100.0,28.2694,28.2949,28.2694,28.2885,32100.0
2005-12-23 12:25:00,44.33,44.39,44.32,44.39,34000.0,28.2885,28.3268,28.2821,28.3268,34000.0
2005-12-23 12:30:00,44.39,44.39,44.36,44.38,18600.0,28.3268,28.3268,28.3077,28.3204,18600.0
2005-12-23 12:35:00,44.36,44.44,44.36,44.43,30400.0,28.3077,28.3587,28.3077,28.3523,30400.0
2005-12-23 12:40:00,44.43,44.43,44.38,44.41,18100.0,28.3523,28.3523,28.3204,28.3396,18100.0
2005-12-23 12:45:00,44.41,44.41,44.38,44.39,23900.0,28.3396,28.3396,28.3204,28.3268,23900.0
2005-12-23 12:50:00,44.39,44.43,44.36,44.37,25500.0,28.3268,28.3523,28.3077,28.314,25500.0
2005-12-23 12:55:00,44.36,44.44,44.36,44.42,55300.0,28.3077,28.3587,28.3077,28.3459,55300.0
2005-12-23 13:00:00,44.42,44.47,44.42,44.43,64300.0,28.3459,28.3779,28.3459,28.3523,64300.0
2005-12-23 13:05:00,44.45,44.48,44.44,44.45,19200.0,28.3651,28.3842,28.3587,28.3651,19200.0
2005-12-23 13:10:00,44.44,44.46,44.42,44.45,27900.0,28.3587,28.3715,28.3459,28.3651,27900.0
2005-12-23 13:15:00,44.45,44.47,44.43,44.46,28200.0,28.3651,28.3779,28.3523,28.3715,28200.0
2005-12-23 13:20:00,44.46,44.47,44.44,44.44,12000.0,28.3715,28.3779,28.3587,28.3587,12000.0
2005-12-23 13:25:00,44.44,44.44,44.38,44.38,56000.0,28.3587,28.3587,28.3204,28.3204,56000.0
2005-12-23 13:30:00,44.38,44.4,44.35,44.39,37400.0,28.3204,28.3332,28.3013,28.3268,37400.0
2005-12-23 13:35:00,44.39,44.4,44.38,44.39,22900.0,28.3268,28.3332,28.3204,28.3268,22900.0
2005-12-23 13:40:00,44.39,44.42,44.38,44.42,36400.0,28.3268,28.3459,28.3204,28.3459,36400.0
2005-12-23 13:45:00,44.42,44.43,44.4,44.42,29000.0,28.3459,28.3523,28.3332,28.3459,29000.0
2005-12-23 13:50:00,44.42,44.42,44.38,44.41,20700.0,28.3459,28.3459,28.3204,28.3396,20700.0
2005-12-23 13:55:00,44.4,44.41,44.39,44.39,11900.0,28.3332,28.3396,28.3268,28.3268,11900.0
2005-12-23 14:00:00,44.39,44.41,44.38,44.38,43400.0,28.3268,28.3396,28.3204,28.3204,43400.0
2005-12-23 14:05:00,44.38,44.4,44.38,44.39,144200.0,28.3204,28.3332,28.3204,28.3268,144200.0
2005-12-23 14:10:00,44.4,44.41,44.35,44.39,66100.0,28.3332,28.3396,28.3013,28.3268,66100.0
2005-12-23 14:15:00,44.39,44.39,44.33,44.37,60100.0,28.3268,28.3268,28.2885,28.314,60100.0
2005-12-23 14:20:00,44.36,44.38,44.35,44.38,41500.0,28.3077,28.3204,28.3013,28.3204,41500.0
2005-12-23 14:25:00,44.37,44.38,44.35,44.36,46000.0,28.314,28.3204,28.3013,28.3077,46000.0
2005-12-23 14:30:00,44.36,44.37,44.32,44.36,38100.0,28.3077,28.314,28.2821,28.3077,38100.0
2005-12-23 14:35:00,44.35,44.4,44.35,44.39,25200.0,28.3013,28.3332,28.3013,28.3268,25200.0
2005-12-23 14:40:00,44.4,44.4,44.36,44.36,14800.0,28.3332,28.3332,28.3077,28.3077,14800.0
2005-12-23 14:45:00,44.36,44.38,44.35,44.37,18800.0,28.3077,28.3204,28.3013,28.314,18800.0
2005-12-23 14:50:00,44.37,44.38,44.35,44.36,47900.0,28.314,28.3204,28.3013,28.3077,47900.0
2005-12-23 14:55:00,44.37,44.37,44.32,44.35,81900.0,28.314,28.314,28.2821,28.3013,81900.0
2005-12-23 15:00:00,44.35,44.37,44.35,44.37,30300.0,28.3013,28.314,28.3013,28.314,30300.0
2005-12-23 15:05:00,44.36,44.45,44.36,44.43,83000.0,28.3077,28.3651,28.3077,28.3523,83000.0
2005-12-23 15:10:00,44.43,44.43,44.37,44.37,45100.0,28.3523,28.3523,28.314,28.314,45100.0
2005-12-23 15:15:00,44.36,44.37,44.35,44.36,48400.0,28.3077,28.314,28.3013,28.3077,48400.0
2005-12-23 15:20:00,44.36,44.36,44.33,44.36,46800.0,28.3077,28.3077,28.2885,28.3077,46800.0
2005-12-23 15:25:00,44.36,44.41,44.34,44.34,57300.0,28.3077,28.3396,28.2949,28.2949,57300.0
2005-12-23 15:30:00,44.34,44.35,44.31,44.34,44600.0,28.2949,28.3013,28.2758,28.2949,44600.0
2005-12-23 15:35:00,44.35,44.4,44.35,44.36,63800.0,28.3013,28.3332,28.3013,28.3077,63800.0
2005-12-23 15:40:00,44.37,44.37,44.34,44.35,33800.0,28.314,28.314,28.2949,28.3013,33800.0
2005-12-23 15:45:00,44.34,44.38,44.34,44.35,57100.0,28.2949,28.3204,28.2949,28.3013,57100.0
2005-12-23 15:50:00,44.34,44.37,44.34,44.36,42100.0,28.2949,28.314,28.2949,28.3077,42100.0
2005-12-23 15:55:00,44.35,44.42,44.35,44.4,214500.0,28.3013,28.3459,28.3013,28.3332,214500.0
2005-12-27 09:30:00,44.26,44.52,44.26,44.48,518100.0,28.2438,28.4098,28.2438,28.3842,518100.0
2005-12-27 09:35:00,44.27,44.5,44.27,44.49,161400.0,28.2502,28.397,28.2502,28.3906,161400.0
2005-12-27 09:40:00,44.5,44.56,44.42,44.53,96100.0,28.397,28.4353,28.3459,28.4161,96100.0
2005-12-27 09:45:00,44.49,44.59,44.45,44.49,59700.0,28.3906,28.4544,28.3651,28.3906,59700.0
2005-12-27 09:50:00,44.49,44.68,44.49,44.64,82000.0,28.3906,28.5119,28.3906,28.4863,82000.0
2005-12-27 09:55:00,44.65,44.65,44.47,44.52,120000.0,28.4927,28.4927,28.3779,28.4098,120000.0
2005-12-27 10:00:00,44.52,44.59,44.51,44.53,67800.0,28.4098,28.4544,28.4034,28.4161,67800.0
2005-12-27 10:05:00,44.52,44.54,44.42,44.45,95800.0,28.4098,28.4225,28.3459,28.3651,95800.0
2005-12-27 10:10:00,44.44,44.5,44.4,44.5,63400.0,28.3587,28.397,28.3332,28.397,63400.0
2005-12-27 10:15:00,44.5,44.5,44.39,44.45,91400.0,28.397,28.397,28.3268,28.3651,91400.0
2005-12-27 10:20:00,44.45,44.46,44.37,44.43,132900.0,28.3651,28.3715,28.314,28.3523,132900.0
2005-12-27 10:25:00,44.43,44.47,44.41,44.44,39500.0,28.3523,28.3779,28.3396,28.3587,39500.0
2005-12-27 10:30:00,44.43,44.46,44.4,44.42,80000.0,28.3523,28.3715,28.3332,28.3459,80000.0
2005-12-27 10:35:00,44.42,44.43,44.38,44.42,64500.0,28.3459,28.3523,28.3204,28.3459,64500.0
2005-12-27 10:40:00,44.42,44.49,44.4,44.47,50500.0,28.3459,28.3906,28.3332,28.3779,50500.0
2005-12-27 10:45:00,44.47,44.48,44.42,44.43,53200.0,28.3779,28.3842,28.3459,28.3523,53200.0
2005-12-27 10:50:00,44.43,44.43,44.39,44.39,60400.0,28.3523,28.3523,28.3268,28.3268,60400.0
2005-12-27 10:55:00,44.4,44.41,44.37,44.37,94800.0,28.3332,28.3396,28.314,28.314,94800.0
2005-12-27 11:00:00,44.37,44.4,44.32,44.4,127900.0,28.314,28.3332,28.2821,28.3332,127900.0
2005-12-27 11:05:00,44.4,44.4,44.32,44.33,50000.0,28.3332,28.3332,28.2821,28.2885,50000.0
2005-12-27 11:10:00,44.33,44.35,44.3,44.3,103400.0,28.2885,28.3013,28.2694,28.2694,103400.0
2005-12-27 11:15:00,44.3,44.32,44.28,44.3,69200.0,28.2694,28.2821,28.2566,28.2694,69200.0
2005-12-27 11:20:00,44.3,44.31,44.06,44.06,128500.0,28.2694,28.2758,28.1162,28.1162,128500.0
2005-12-27 11:25:00,44.07,44.07,43.97,44.06,228500.0,28.1226,28.1226,28.0588,28.1162,228500.0
2005-12-27 11:30:00,44.06,44.11,43.62,43.68,430000.0,28.1162,28.1481,27.8354,27.8737,430000.0
2005-12-27 11:35:00,43.68,43.77,43.67,43.76,246300.0,27.8737,27.9312,27.8673,27.9248,246300.0
2005-12-27 11:40:00,43.76,43.79,43.72,43.77,133600.0,27.9248,27.9439,27.8993,27.9312,133600.0
2005-12-27 11:45:00,43.78,43.83,43.65,43.69,165800.0,27.9375,27.9694,27.8546,27.8801,165800.0
2005-12-27 11:50:00,43.69,43.78,43.68,43.75,151900.0,27.8801,27.9375,27.8737,27.9184,151900.0
2005-12-27 11:55:00,43.75,43.79,43.64,43.64,97400.0,27.9184,27.9439,27.8482,27.8482,97400.0
2005-12-27 12:00:00,43.65,43.65,43.54,43.64,172100.0,27.8546,27.8546,27.7844,27.8482,172100.0
2005-12-27 12:05:00,43.64,43.76,43.63,43.74,78700.0,27.8482,27.9248,27.8418,27.912,78700.0
2005-12-27 12:10:00,43.74,43.76,43.62,43.72,80000.0,27.912,27.9248,27.8354,27.8993,80000.0
2005-12-27 12:15:00,43.77,43.77,43.59,43.62,96900.0,27.9312,27.9312,27.8163,27.8354,96900.0
2005-12-27 12:20:00,43.63,43.68,43.59,43.64,60600.0,27.8418,27.8737,27.8163,27.8482,60600.0
2005-12-27 12:25:00,43.64,43.67,43.59,43.63,66600.0,27.8482,27.8673,27.8163,27.8418,66600.0
2005-12-27 12:30:00,43.63,43.66,43.6,43.64,39100.0,27.8418,27.861,27.8227,27.8482,39100.0
2005-12-27 12:35:00,43.65,43.69,43.63,43.69,40700.0,27.8546,27.8801,27.8418,27.8801,40700.0
2005-12-27 12:40:00,43.69,43.7,43.64,43.65,38500.0,27.8801,27.8865,27.8482,27.8546,38500.0
2005-12-27 12:45:00,43.65,43.69,43.63,43.65,32300.0,27.8546,27.8801,27.8418,27.8546,32300.0
2005-12-27 12:50:00,43.65,43.67,43.57,43.61,75600.0,27.8546,27.8673,27.8035,27.8291,75600.0
2005-12-27 12:55:00,43.61,43.64,43.59,43.61,44300.0,27.8291,27.8482,27.8163,27.8291,44300.0
2005-12-27 13:00:00,43.62,43.65,43.6,43.63,29800.0,27.8354,27.8546,27.8227,27.8418,29800.0
2005-12-27 13:05:00,43.63,43.72,43.62,43.72,70800.0,27.8418,27.8993,27.8354,27.8993,70800.0
2005-12-27 13:10:00,43.72,43.77,43.72,43.75,93200.0,27.8993,27.9312,27.8993,27.9184,93200.0
2005-12-27 13:15:00,43.75,43.77,43.74,43.74,65200.0,27.9184,27.9312,27.912,27.912,65200.0
2005-12-27 13:20:00,43.72,43.73,43.56,43.57,214800.0,27.8993,27.9056,27.7972,27.8035,214800.0
2005-12-27 13:25:00,43.58,43.62,43.58,43.61,73200.0,27.8099,27.8354,27.8099,27.8291,73200.0
2005-12-27 13:30:00,43.61,43.64,43.53,43.55,103800.0,27.8291,27.8482,27.778,27.7908,103800.0
2005-12-27 13:35:00,43.55,43.55,43.51,43.53,97400.0,27.7908,27.7908,27.7652,27.778,97400.0
2005-12-27 13:40:00,43.52,43.63,43.52,43.6,62400.0,27.7716,27.8418,27.7716,27.8227,62400.0
2005-12-27 13:45:00,43.61,43.63,43.59,43.59,42800.0,27.8291,27.8418,27.8163,27.8163,42800.0
2005-12-27 13:50:00,43.6,43.6,43.5,43.53,143100.0,27.8227,27.8227,27.7589,27.778,143100.0
2005-12-27 13:55:00,43.53,43.53,43.41,43.47,158900.0,27.778,27.778,27.7014,27.7397,158900.0
2005-12-27 14:00:00,43.46,43.58,43.45,43.54,168600.0,27.7333,27.8099,27.727,27.7844,168600.0
2005-12-27 14:05:00,43.54,43.55,43.47,43.52,120100.0,27.7844,27.7908,27.7397,27.7716,120100.0
2005-12-27 14:10:00,43.52,43.64,43.52,43.6,191000.0,27.7716,27.8482,27.7716,27.8227,191000.0
2005-12-27 14:15:00,43.6,43.67,43.55,43.62,88200.0,27.8227,27.8673,27.7908,27.8354,88200.0
2005-12-27 14:20:00,43.62,43.7,43.6,43.67,68400.0,27.8354,27.8865,27.8227,27.8673,68400.0
2005-12-27 14:25:00,43.67,43.73,43.64,43.73,79600.0,27.8673,27.9056,27.8482,27.9056,79600.0
2005-12-27 14:30:00,43.73,43.73,43.64,43.69,64800.0,27.9056,27.9056,27.8482,27.8801,64800.0
2005-12-27 14:35:00,43.7,43.71,43.67,43.7,78100.0,27.8865,27.8929,27.8673,27.8865,78100.0
2005-12-27 14:40:00,43.71,43.72,43.64,43.65,58900.0,27.8929,27.8993,27.8482,27.8546,58900.0
2005-12-27 14:45:00,43.65,43.66,43.64,43.64,38700.0,27.8546,27.861,27.8482,27.8482,38700.0
2005-12-27 14:50:00,43.64,43.65,43.63,43.64,51200.0,27.8482,27.8546,27.8418,27.8482,51200.0
2005-12-27 14:55:00,43.63,43.65,43.6,43.64,64700.0,27.8418,27.8546,27.8227,27.8482,64700.0
2005-12-27 15:00:00,43.64,43.69,43.64,43.67,27000.0,27.8482,27.8801,27.8482,27.8673,27000.0
2005-12-27 15:05:00,43.66,43.7,43.59,43.62,59200.0,27.861,27.8865,27.8163,27.8354,59200.0
2005-12-27 15:10:00,43.62,43.72,43.6,43.68,69600.0,27.8354,27.8993,27.8227,27.8737,69600.0
2005-12-27 15:15:00,43.69,43.72,43.68,43.7,90200.0,27.8801,27.8993,27.8737,27.8865,90200.0
2005-12-27 15:20:00,43.71,43.78,43.69,43.73,96500.0,27.8929,27.9375,27.8801,27.9056,96500.0
2005-12-27 15:25:00,43.73,43.74,43.62,43.71,172100.0,27.9056,27.912,27.8354,27.8929,172100.0
2005-12-27 15:30:00,43.71,43.73,43.66,43.71,62900.0,27.8929,27.9056,27.861,27.8929,62900.0
2005-12-27 15:35:00,43.71,43.71,43.65,43.68,70800.0,27.8929,27.8929,27.8546,27.8737,70800.0
2005-12-27 15:40:00,43.68,43.68,43.63,43.65,97300.0,27.8737,27.8737,27.8418,27.8546,97300.0
2005-12-27 15:45:00,43.65,43.68,43.58,43.63,194700.0,27.8546,27.8737,27.8099,27.8418,194700.0
2005-12-27 15:50:00,43.64,43.65,43.6,43.61,177000.0,27.8482,27.8546,27.8227,27.8291,177000.0
2005-12-27 15:55:00,43.61,43.64,43.59,43.64,222100.0,27.8291,27.8482,27.8163,27.8482,222100.0
2005-12-28 09:30:00,43.85,43.98,43.66,43.98,353900.0,27.9822,28.0652,27.861,28.0652,353900.0
2005-12-28 09:35:00,43.98,44.1,43.66,43.95,153600.0,28.0652,28.1417,27.861,28.046,153600.0
2005-12-28 09:40:00,43.95,44.0,43.84,43.94,110300.0,28.046,28.0779,27.9758,28.0396,110300.0
2005-12-28 09:45:00,43.93,43.94,43.78,43.8,125400.0,28.0333,28.0396,27.9375,27.9503,125400.0
2005-12-28 09:50:00,43.81,43.97,43.81,43.91,90500.0,27.9567,28.0588,27.9567,28.0205,90500.0
2005-12-28 09:55:00,43.91,43.97,43.89,43.92,153500.0,28.0205,28.0588,28.0077,28.0269,153500.0
2005-12-28 10:00:00,43.92,44.1,43.91,43.96,219500.0,28.0269,28.1417,28.0205,28.0524,219500.0
2005-12-28 10:05:00,43.96,43.99,43.94,43.98,61800.0,28.0524,28.0715,28.0396,28.0652,61800.0
2005-12-28 10:10:00,43.99,44.02,43.88,43.89,137500.0,28.0715,28.0907,28.0014,28.0077,137500.0
2005-12-28 10:15:00,43.9,43.99,43.88,43.92,138600.0,28.0141,28.0715,28.0014,28.0269,138600.0
2005-12-28 10:20:00,43.91,43.97,43.9,43.95,149800.0,28.0205,28.0588,28.0141,28.046,149800.0
2005-12-28 10:25:00,43.96,43.96,43.9,43.93,67400.0,28.0524,28.0524,28.0141,28.0333,67400.0
2005-12-28 10:30:00,43.93,44.0,43.91,43.94,100600.0,28.0333,28.0779,28.0205,28.0396,100600.0
2005-12-28 10:35:00,43.94,43.95,43.83,43.84,85000.0,28.0396,28.046,27.9694,27.9758,85000.0
2005-12-28 10:40:00,43.84,43.85,43.62,43.62,156600.0,27.9758,27.9822,27.8354,27.8354,156600.0
2005-12-28 10:45:00,43.62,43.65,43.53,43.54,149600.0,27.8354,27.8546,27.778,27.7844,149600.0
2005-12-28 10:50:00,43.54,43.7,43.54,43.65,70600.0,27.7844,27.8865,27.7844,27.8546,70600.0
2005-12-28 10:55:00,43.64,43.77,43.64,43.72,69700.0,27.8482,27.9312,27.8482,27.8993,69700.0
2005-12-28 11:00:00,43.72,43.84,43.72,43.81,79000.0,27.8993,27.9758,27.8993,27.9567,79000.0
2005-12-28 11:05:00,43.81,43.86,43.73,43.74,70300.0,27.9567,27.9886,27.9056,27.912,70300.0
2005-12-28 11:10:00,43.73,43.81,43.68,43.81,90300.0,27.9056,27.9567,27.8737,27.9567,90300.0
2005-12-28 11:15:00,43.8,43.83,43.77,43.81,62700.0,27.9503,27.9694,27.9312,27.9567,62700.0
2005-12-28 11:20:00,43.81,43.83,43.77,43.83,92100.0,27.9567,27.9694,27.9312,27.9694,92100.0
2005-12-28 11:25:00,43.83,43.87,43.8,43.84,42300.0,27.9694,27.995,27.9503,27.9758,42300.0
2005-12-28 11:30:00,43.84,43.95,43.84,43.91,155500.0,27.9758,28.046,27.9758,28.0205,155500.0
2005-12-28 11:35:00,43.92,43.92,43.88,43.9,38800.0,28.0269,28.0269,28.0014,28.0141,38800.0
2005-12-28 11:40:00,43.9,43.91,43.81,43.85,36300.0,28.0141,28.0205,27.9567,27.9822,36300.0
2005-12-28 11:45:00,43.84,43.84,43.77,43.81,36300.0,27.9758,27.9758,27.9312,27.9567,36300.0
2005-12-28 11:50:00,43.81,43.81,43.72,43.77,55000.0,27.9567,27.9567,27.8993,27.9312,55000.0
2005-12-28 11:55:00,43.77,43.78,43.77,43.78,9700.0,27.9312,27.9375,27.9312,27.9375,9700.0
2005-12-28 12:00:00,43.78,43.81,43.77,43.79,22700.0,27.9375,27.9567,27.9312,27.9439,22700.0
2005-12-28 12:05:00,43.81,43.82,43.78,43.8,50400.0,27.9567,27.9631,27.9375,27.9503,50400.0
2005-12-28 12:10:00,43.8,43.9,43.78,43.89,100100.0,27.9503,28.0141,27.9375,28.0077,100100.0
2005-12-28 12:15:00,43.89,43.9,43.85,43.85,35900.0,28.0077,28.0141,27.9822,27.9822,35900.0
2005-12-28 12:20:00,43.85,43.9,43.85,43.9,21800.0,27.9822,28.0141,27.9822,28.0141,21800.0
2005-12-28 12:25:00,43.9,43.94,43.9,43.92,49500.0,28.0141,28.0396,28.0141,28.0269,49500.0
2005-12-28 12:30:00,43.92,43.92,43.87,43.89,40100.0,28.0269,28.0269,27.995,28.0077,40100.0
2005-12-28 12:35:00,43.89,43.91,43.89,43.9,14600.0,28.0077,28.0205,28.0077,28.0141,14600.0
2005-12-28 12:40:00,43.91,43.91,43.79,43.8,66100.0,28.0205,28.0205,27.9439,27.9503,66100.0
2005-12-28 12:45:00,43.79,43.8,43.76,43.77,40500.0,27.9439,27.9503,27.9248,27.9312,40500.0
2005-12-28 12:50:00,43.77,43.83,43.76,43.82,35500.0,27.9312,27.9694,27.9248,27.9631,35500.0
2005-12-28 12:55:00,43.82,43.84,43.8,43.84,16400.0,27.9631,27.9758,27.9503,27.9758,16400.0
2005-12-28 13:00:00,43.84,43.84,43.81,43.84,17300.0,27.9758,27.9758,27.9567,27.9758,17300.0
2005-12-28 13:05:00,43.84,43.85,43.79,43.8,25500.0,27.9758,27.9822,27.9439,27.9503,25500.0
2005-12-28 13:10:00,43.8,43.82,43.79,43.8,17900.0,27.9503,27.9631,27.9439,27.9503,17900.0
2005-12-28 13:15:00,43.79,43.81,43.79,43.8,11500.0,27.9439,27.9567,27.9439,27.9503,11500.0
2005-12-28 13:20:00,43.8,43.8,43.74,43.77,39000.0,27.9503,27.9503,27.912,27.9312,39000.0
2005-12-28 13:25:00,43.77,43.8,43.75,43.76,28700.0,27.9312,27.9503,27.9184,27.9248,28700.0
2005-12-28 13:30:00,43.76,43.84,43.76,43.83,30400.0,27.9248,27.9758,27.9248,27.9694,30400.0
2005-12-28 13:35:00,43.84,43.85,43.82,43.84,49800.0,27.9758,27.9822,27.9631,27.9758,49800.0
2005-12-28 13:40:00,43.84,43.88,43.82,43.87,82000.0,27.9758,28.0014,27.9631,27.995,82000.0
2005-12-28 13:45:00,43.87,43.88,43.83,43.87,35800.0,27.995,28.0014,27.9694,27.995,35800.0
2005-12-28 13:50:00,43.86,43.89,43.84,43.86,61000.0,27.9886,28.0077,27.9758,27.9886,61000.0
2005-12-28 13:55:00,43.86,43.9,43.85,43.88,31500.0,27.9886,28.0141,27.9822,28.0014,31500.0
2005-12-28 14:00:00,43.87,43.88,43.8,43.83,44900.0,27.995,28.0014,27.9503,27.9694,44900.0
2005-12-28 14:05:00,43.82,43.87,43.82,43.86,35600.0,27.9631,27.995,27.9631,27.9886,35600.0
2005-12-28 14:10:00,43.84,43.89,43.84,43.87,27100.0,27.9758,28.0077,27.9758,27.995,27100.0
2005-12-28 14:15:00,43.88,43.96,43.86,43.94,53900.0,28.0014,28.0524,27.9886,28.0396,53900.0
2005-12-28 14:20:00,43.93,43.95,43.89,43.94,42500.0,28.0333,28.046,28.0077,28.0396,42500.0
2005-12-28 14:25:00,43.94,43.99,43.93,43.97,53200.0,28.0396,28.0715,28.0333,28.0588,53200.0
2005-12-28 14:30:00,43.96,44.0,43.96,43.97,49800.0,28.0524,28.0779,28.0524,28.0588,49800.0
2005-12-28 14:35:00,43.96,43.97,43.94,43.96,26100.0,28.0524,28.0588,28.0396,28.0524,26100.0
2005-12-28 14:40:00,43.96,43.96,43.9,43.9,35000.0,28.0524,28.0524,28.0141,28.0141,35000.0
2005-12-28 14:45:00,43.9,43.99,43.9,43.96,52300.0,28.0141,28.0715,28.0141,28.0524,52300.0
2005-12-28 14:50:00,43.96,43.99,43.93,43.98,70300.0,28.0524,28.0715,28.0333,28.0652,70300.0
2005-12-28 14:55:00,43.97,43.98,43.91,43.92,36200.0,28.0588,28.0652,28.0205,28.0269,36200.0
2005-12-28 15:00:00,43.91,43.93,43.81,43.83,176300.0,28.0205,28.0333,27.9567,27.9694,176300.0
2005-12-28 15:05:00,43.82,43.89,43.81,43.85,72800.0,27.9631,28.0077,27.9567,27.9822,72800.0
2005-12-28 15:10:00,43.85,43.89,43.85,43.88,79000.0,27.9822,28.0077,27.9822,28.0014,79000.0
2005-12-28 15:15:00,43.87,43.89,43.82,43.84,115400.0,27.995,28.0077,27.9631,27.9758,115400.0
2005-12-28 15:20:00,43.84,43.88,43.82,43.87,86900.0,27.9758,28.0014,27.9631,27.995,86900.0
2005-12-28 15:25:00,43.86,43.89,43.83,43.83,79000.0,27.9886,28.0077,27.9694,27.9694,79000.0
2005-12-28 15:30:00,43.83,43.87,43.82,43.84,91700.0,27.9694,27.995,27.9631,27.9758,91700.0
2005-12-28 15:35:00,43.84,43.89,43.83,43.84,118700.0,27.9758,28.0077,27.9694,27.9758,118700.0
2005-12-28 15:40:00,43.85,43.88,43.83,43.88,81200.0,27.9822,28.0014,27.9694,28.0014,81200.0
2005-12-28 15:45:00,43.88,43.88,43.82,43.87,174700.0,28.0014,28.0014,27.9631,27.995,174700.0
2005-12-28 15:50:00,43.87,43.9,43.84,43.84,147700.0,27.995,28.0141,27.9758,27.9758,147700.0
2005-12-28 15:55:00,43.83,43.84,43.61,43.68,502700.0,27.9694,27.9758,27.8291,27.8737,502700.0
2005-12-29 09:30:00,43.79,43.88,43.73,43.8,271500.0,27.9439,28.0014,27.9056,27.9503,271500.0
2005-12-29 09:35:00,43.8,43.86,43.75,43.83,62400.0,27.9503,27.9886,27.9184,27.9694,62400.0
2005-12-29 09:40:00,43.81,43.92,43.81,43.89,69500.0,27.9567,28.0269,27.9567,28.0077,69500.0
2005-12-29 09:45:00,43.88,43.93,43.88,43.89,66900.0,28.0014,28.0333,28.0014,28.0077,66900.0
2005-12-29 09:50:00,43.89,43.94,43.87,43.91,96600.0,28.0077,28.0396,27.995,28.0205,96600.0
2005-12-29 09:55:00,43.92,43.92,43.88,43.91,68700.0,28.0269,28.0269,28.0014,28.0205,68700.0
2005-12-29 10:00:00,43.91,43.97,43.89,43.9,125000.0,28.0205,28.0588,28.0077,28.0141,125000.0
2005-12-29 10:05:00,43.91,43.97,43.9,43.94,57700.0,28.0205,28.0588,28.0141,28.0396,57700.0
2005-12-29 10:10:00,43.95,43.95,43.91,43.95,56100.0,28.046,28.046,28.0205,28.046,56100.0
2005-12-29 10:15:00,43.95,44.0,43.95,43.99,202000.0,28.046,28.0779,28.046,28.0715,202000.0
2005-12-29 10:20:00,43.99,44.0,43.97,43.97,125100.0,28.0715,28.0779,28.0588,28.0588,125100.0
2005-12-29 10:25:00,43.97,44.0,43.96,44.0,42000.0,28.0588,28.0779,28.0524,28.0779,42000.0
2005-12-29 10:30:00,44.0,44.12,43.99,44.1,225700.0,28.0779,28.1545,28.0715,28.1417,225700.0
2005-12-29 10:35:00,44.1,44.12,44.05,44.05,281000.0,28.1417,28.1545,28.1098,28.1098,281000.0
2005-12-29 10:40:00,44.05,44.09,44.0,44.08,230300.0,28.1098,28.1354,28.0779,28.129,230300.0
2005-12-29 10:45:00,44.07,44.07,43.94,43.97,107900.0,28.1226,28.1226,28.0396,28.0588,107900.0
2005-12-29 10:50:00,43.98,43.98,43.91,43.91,63500.0,28.0652,28.0652,28.0205,28.0205,63500.0
2005-12-29 10:55:00,43.91,43.96,43.63,43.92,73000.0,28.0205,28.0524,27.8418,28.0269,73000.0
2005-12-29 11:00:00,43.92,44.02,43.91,44.02,144500.0,28.0269,28.0907,28.0205,28.0907,144500.0
2005-12-29 11:05:00,44.01,44.06,44.0,44.03,88400.0,28.0843,28.1162,28.0779,28.0971,88400.0
2005-12-29 11:10:00,44.03,44.06,44.03,44.04,50500.0,28.0971,28.1162,28.0971,28.1035,50500.0
2005-12-29 11:15:00,44.03,44.07,44.03,44.06,36100.0,28.0971,28.1226,28.0971,28.1162,36100.0
2005-12-29 11:20:00,44.06,44.12,44.05,44.11,84600.0,28.1162,28.1545,28.1098,28.1481,84600.0
2005-12-29 11:25:00,44.1,44.1,44.02,44.02,61900.0,28.1417,28.1417,28.0907,28.0907,61900.0
2005-12-29 11:30:00,44.03,44.04,44.02,44.03,77500.0,28.0971,28.1035,28.0907,28.0971,77500.0
2005-12-29 11:35:00,44.03,44.03,44.01,44.01,48800.0,28.0971,28.0971,28.0843,28.0843,48800.0
2005-12-29 11:40:00,44.02,44.02,44.01,44.02,17600.0,28.0907,28.0907,28.0843,28.0907,17600.0
2005-12-29 11:45:00,44.01,44.03,44.0,44.0,80900.0,28.0843,28.0971,28.0779,28.0779,80900.0
2005-12-29 11:50:00,44.0,44.0,43.97,43.99,58800.0,28.0779,28.0779,28.0588,28.0715,58800.0
2005-12-29 11:55:00,43.99,44.0,43.96,43.98,53300.0,28.0715,28.0779,28.0524,28.0652,53300.0
2005-12-29 12:00:00,43.97,43.99,43.92,43.99,122200.0,28.0588,28.0715,28.0269,28.0715,122200.0
2005-12-29 12:05:00,43.99,43.99,43.93,43.93,45900.0,28.0715,28.0715,28.0333,28.0333,45900.0
2005-12-29 12:10:00,43.94,43.95,43.91,43.91,35700.0,28.0396,28.046,28.0205,28.0205,35700.0
2005-12-29 12:15:00,43.91,43.92,43.83,43.88,118000.0,28.0205,28.0269,27.9694,28.0014,118000.0
2005-12-29 12:20:00,43.89,43.94,43.88,43.88,63800.0,28.0077,28.0396,28.0014,28.0014,63800.0
2005-12-29 12:25:00,43.9,43.9,43.87,43.89,74000.0,28.0141,28.0141,27.995,28.0077,74000.0
2005-12-29 12:30:00,43.89,43.92,43.88,43.91,24800.0,28.0077,28.0269,28.0014,28.0205,24800.0
2005-12-29 12:35:00,43.92,43.93,43.9,43.93,28300.0,28.0269,28.0333,28.0141,28.0333,28300.0
2005-12-29 12:40:00,43.93,43.95,43.92,43.92,39700.0,28.0333,28.046,28.0269,28.0269,39700.0
2005-12-29 12:45:00,43.92,44.0,43.92,43.99,45800.0,28.0269,28.0779,28.0269,28.0715,45800.0
2005-12-29 12:50:00,43.98,43.99,43.98,43.99,20600.0,28.0652,28.0715,28.0652,28.0715,20600.0
2005-12-29 12:55:00,43.99,44.0,43.97,43.98,36800.0,28.0715,28.0779,28.0588,28.0652,36800.0
2005-12-29 13:00:00,43.98,43.98,43.93,43.95,25600.0,28.0652,28.0652,28.0333,28.046,25600.0
2005-12-29 13:05:00,43.96,44.01,43.94,44.0,75600.0,28.0524,28.0843,28.0396,28.0779,75600.0
2005-12-29 13:10:00,44.0,44.04,43.99,44.03,40700.0,28.0779,28.1035,28.0715,28.0971,40700.0
2005-12-29 13:15:00,44.02,44.03,43.99,43.99,29900.0,28.0907,28.0971,28.0715,28.0715,29900.0
2005-12-29 13:20:00,43.99,44.01,43.98,44.0,46500.0,28.0715,28.0843,28.0652,28.0779,46500.0
2005-12-29 13:25:00,44.0,44.04,44.0,44.0,59700.0,28.0779,28.1035,28.0779,28.0779,59700.0
2005-12-29 13:30:00,44.01,44.01,43.99,44.0,21300.0,28.0843,28.0843,28.0715,28.0779,21300.0
2005-12-29 13:35:00,43.99,44.01,43.99,44.0,29400.0,28.0715,28.0843,28.0715,28.0779,29400.0
2005-12-29 13:40:00,44.0,44.0,43.98,43.99,26100.0,28.0779,28.0779,28.0652,28.0715,26100.0
2005-12-29 13:45:00,43.98,43.99,43.98,43.99,14100.0,28.0652,28.0715,28.0652,28.0715,14100.0
2005-12-29 13:50:00,43.99,44.0,43.99,44.0,7800.0,28.0715,28.0779,28.0715,28.0779,7800.0
2005-12-29 13:55:00,43.99,44.0,43.95,43.98,88400.0,28.0715,28.0779,28.046,28.0652,88400.0
2005-12-29 14:00:00,43.99,43.99,43.98,43.98,17600.0,28.0715,28.0715,28.0652,28.0652,17600.0
2005-12-29 14:05:00,43.98,44.0,43.98,44.0,40500.0,28.0652,28.0779,28.0652,28.0779,40500.0
2005-12-29 14:10:00,44.0,44.06,44.0,44.05,98200.0,28.0779,28.1162,28.0779,28.1098,98200.0
2005-12-29 14:15:00,44.05,44.06,44.03,44.05,36500.0,28.1098,28.1162,28.0971,28.1098,36500.0
2005-12-29 14:20:00,44.05,44.06,44.0,44.05,124300.0,28.1098,28.1162,28.0779,28.1098,124300.0
2005-12-29 14:25:00,44.05,44.06,44.04,44.05,53000.0,28.1098,28.1162,28.1035,28.1098,53000.0
2005-12-29 14:30:00,44.05,44.06,44.0,44.01,141700.0,28.1098,28.1162,28.0779,28.0843,141700.0
2005-12-29 14:35:00,44.0,44.02,44.0,44.01,40600.0,28.0779,28.0907,28.0779,28.0843,40600.0
2005-12-29 14:40:00,44.01,44.01,44.0,44.01,19700.0,28.0843,28.0843,28.0779,28.0843,19700.0
2005-12-29 14:45:00,44.01,44.02,44.0,44.01,20700.0,28.0843,28.0907,28.0779,28.0843,20700.0
2005-12-29 14:50:00,44.0,44.01,44.0,44.01,37100.0,28.0779,28.0843,28.0779,28.0843,37100.0
2005-12-29 14:55:00,44.0,44.01,44.0,44.0,32600.0,28.0779,28.0843,28.0779,28.0779,32600.0
2005-12-29 15:00:00,44.0,44.0,43.97,43.98,63200.0,28.0779,28.0779,28.0588,28.0652,63200.0
2005-12-29 15:05:00,43.99,43.99,43.89,43.92,159900.0,28.0715,28.0715,28.0077,28.0269,159900.0
2005-12-29 15:10:00,43.91,43.92,43.78,43.78,238400.0,28.0205,28.0269,27.9375,27.9375,238400.0
2005-12-29 15:15:00,43.78,43.78,43.53,43.61,317700.0,27.9375,27.9375,27.778,27.8291,317700.0
2005-12-29 15:20:00,43.61,44.0,43.53,43.59,184700.0,27.8291,28.0779,27.778,27.8163,184700.0
2005-12-29 15:25:00,43.59,43.61,43.51,43.58,146900.0,27.8163,27.8291,27.7652,27.8099,146900.0
2005-12-29 15:30:00,43.58,43.59,43.49,43.5,240800.0,27.8099,27.8163,27.7525,27.7589,240800.0
2005-12-29 15:35:00,43.49,43.58,43.49,43.55,165400.0,27.7525,27.8099,27.7525,27.7908,165400.0
2005-12-29 15:40:00,43.55,43.56,43.47,43.48,151100.0,27.7908,27.7972,27.7397,27.7461,151100.0
2005-12-29 15:45:00,43.47,43.49,43.44,43.48,200000.0,27.7397,27.7525,27.7206,27.7461,200000.0
2005-12-29 15:50:00,43.49,44.0,43.47,43.47,213700.0,27.7525,28.0779,27.7397,27.7397,213700.0
2005-12-29 15:55:00,43.46,43.59,43.42,43.59,513800.0,27.7333,27.8163,27.7078,27.8163,513800.0
2005-12-30 09:30:00,43.41,43.44,43.22,43.43,252800.0,27.7014,27.7206,27.5802,27.7142,252800.0
2005-12-30 09:35:00,43.42,43.42,43.33,43.38,72900.0,27.7078,27.7078,27.6504,27.6823,72900.0
2005-12-30 09:40:00,43.38,43.44,43.37,43.4,71800.0,27.6823,27.7206,27.6759,27.695,71800.0
2005-12-30 09:45:00,43.4,43.46,43.4,43.45,81600.0,27.695,27.7333,27.695,27.727,81600.0
2005-12-30 09:50:00,43.45,43.46,43.41,43.43,53800.0,27.727,27.7333,27.7014,27.7142,53800.0
2005-12-30 09:55:00,43.44,43.5,43.42,43.44,72400.0,27.7206,27.7589,27.7078,27.7206,72400.0
2005-12-30 10:00:00,43.44,43.5,43.43,43.47,79100.0,27.7206,27.7589,27.7142,27.7397,79100.0
2005-12-30 10:05:00,43.46,43.48,43.37,43.42,102900.0,27.7333,27.7461,27.6759,27.7078,102900.0
2005-12-30 10:10:00,43.43,43.44,43.36,43.38,92900.0,27.7142,27.7206,27.6695,27.6823,92900.0
2005-12-30 10:15:00,43.38,43.39,43.34,43.35,95300.0,27.6823,27.6887,27.6568,27.6631,95300.0
2005-12-30 10:20:00,43.35,43.35,43.17,43.23,203300.0,27.6631,27.6631,27.5483,27.5866,203300.0
2005-12-30 10:25:00,43.23,43.32,43.2,43.2,102300.0,27.5866,27.644,27.5674,27.5674,102300.0
2005-12-30 10:30:00,43.21,43.24,43.17,43.18,86100.0,27.5738,27.5929,27.5483,27.5547,86100.0
2005-12-30 10:35:00,43.19,43.25,43.19,43.21,60100.0,27.561,27.5993,27.561,27.5738,60100.0
2005-12-30 10:40:00,43.2,43.24,43.13,43.22,117900.0,27.5674,27.5929,27.5228,27.5802,117900.0
2005-12-30 10:45:00,43.22,43.23,43.12,43.15,80400.0,27.5802,27.5866,27.5164,27.5355,80400.0
2005-12-30 10:50:00,43.15,43.18,43.13,43.17,44300.0,27.5355,27.5547,27.5228,27.5483,44300.0
2005-12-30 10:55:00,43.16,43.16,43.05,43.1,152300.0,27.5419,27.5419,27.4717,27.5036,152300.0
2005-12-30 11:00:00,43.1,43.13,43.06,43.12,50300.0,27.5036,27.5228,27.4781,27.5164,50300.0
2005-12-30 11:05:00,43.13,43.23,43.11,43.23,93000.0,27.5228,27.5866,27.51,27.5866,93000.0
2005-12-30 11:10:00,43.2,43.2,43.12,43.16,61300.0,27.5674,27.5674,27.5164,27.5419,61300.0
2005-12-30 11:15:00,43.15,43.16,43.11,43.15,43000.0,27.5355,27.5419,27.51,27.5355,43000.0
2005-12-30 11:20:00,43.16,43.18,43.11,43.14,28800.0,27.5419,27.5547,27.51,27.5291,28800.0
2005-12-30 11:25:00,43.13,43.18,43.11,43.18,50700.0,27.5228,27.5547,27.51,27.5547,50700.0
2005-12-30 11:30:00,43.18,43.19,43.15,43.16,32400.0,27.5547,27.561,27.5355,27.5419,32400.0
2005-12-30 11:35:00,43.15,43.17,43.13,43.14,54500.0,27.5355,27.5483,27.5228,27.5291,54500.0
2005-12-30 11:40:00,43.15,43.18,43.15,43.15,47500.0,27.5355,27.5547,27.5355,27.5355,47500.0
2005-12-30 11:45:00,43.15,43.17,43.14,43.16,28600.0,27.5355,27.5483,27.5291,27.5419,28600.0
2005-12-30 11:50:00,43.16,43.18,43.14,43.16,37600.0,27.5419,27.5547,27.5291,27.5419,37600.0
2005-12-30 11:55:00,43.16,43.19,43.16,43.19,52700.0,27.5419,27.561,27.5419,27.561,52700.0
2005-12-30 12:00:00,43.18,43.19,43.14,43.14,38500.0,27.5547,27.561,27.5291,27.5291,38500.0
2005-12-30 12:05:00,43.15,43.17,43.12,43.13,59400.0,27.5355,27.5483,27.5164,27.5228,59400.0
2005-12-30 12:10:00,43.13,43.15,43.12,43.12,39100.0,27.5228,27.5355,27.5164,27.5164,39100.0
2005-12-30 12:15:00,43.11,43.14,43.08,43.11,61200.0,27.51,27.5291,27.4908,27.51,61200.0
2005-12-30 12:20:00,43.1,43.14,43.08,43.13,59700.0,27.5036,27.5291,27.4908,27.5228,59700.0
2005-12-30 12:25:00,43.13,43.14,43.07,43.07,84700.0,27.5228,27.5291,27.4845,27.4845,84700.0
2005-12-30 12:30:00,43.07,43.07,43.04,43.05,44300.0,27.4845,27.4845,27.4653,27.4717,44300.0
2005-12-30 12:35:00,43.06,43.06,43.01,43.04,91800.0,27.4781,27.4781,27.4462,27.4653,91800.0
2005-12-30 12:40:00,43.03,43.06,43.0,43.03,101000.0,27.4589,27.4781,27.4398,27.4589,101000.0
2005-12-30 12:45:00,43.03,43.05,43.0,43.01,41900.0,27.4589,27.4717,27.4398,27.4462,41900.0
2005-12-30 12:50:00,43.01,43.04,43.0,43.02,42100.0,27.4462,27.4653,27.4398,27.4526,42100.0
2005-12-30 12:55:00,43.02,43.04,42.98,43.02,147700.0,27.4526,27.4653,27.427,27.4526,147700.0
2005-12-30 13:00:00,43.02,43.03,43.0,43.02,23800.0,27.4526,27.4589,27.4398,27.4526,23800.0
2005-12-30 13:05:00,43.03,43.09,43.02,43.07,31900.0,27.4589,27.4972,27.4526,27.4845,31900.0
2005-12-30 13:10:00,43.08,43.08,43.04,43.08,31000.0,27.4908,27.4908,27.4653,27.4908,31000.0
2005-12-30 13:15:00,43.08,43.08,43.02,43.04,38800.0,27.4908,27.4908,27.4526,27.4653,38800.0
2005-12-30 13:20:00,43.04,43.04,42.99,43.01,88100.0,27.4653,27.4653,27.4334,27.4462,88100.0
2005-12-30 13:25:00,43.0,43.07,43.0,43.02,96600.0,27.4398,27.4845,27.4398,27.4526,96600.0
2005-12-30 13:30:00,43.02,43.12,43.01,43.11,74500.0,27.4526,27.5164,27.4462,27.51,74500.0
2005-12-30 13:35:00,43.12,43.26,43.12,43.23,175300.0,27.5164,27.6057,27.5164,27.5866,175300.0
2005-12-30 13:40:00,43.24,43.33,43.21,43.32,113900.0,27.5929,27.6504,27.5738,27.644,113900.0
2005-12-30 13:45:00,43.32,43.32,43.23,43.24,54100.0,27.644,27.644,27.5866,27.5929,54100.0
2005-12-30 13:50:00,43.23,43.3,43.15,43.25,117200.0,27.5866,27.6312,27.5355,27.5993,117200.0
2005-12-30 13:55:00,43.25,43.28,43.24,43.25,37400.0,27.5993,27.6185,27.5929,27.5993,37400.0
2005-12-30 14:00:00,43.26,43.26,43.23,43.25,32000.0,27.6057,27.6057,27.5866,27.5993,32000.0
2005-12-30 14:05:00,43.25,43.32,43.24,43.3,91900.0,27.5993,27.644,27.5929,27.6312,91900.0
2005-12-30 14:10:00,43.3,43.34,43.28,43.28,91000.0,27.6312,27.6568,27.6185,27.6185,91000.0
2005-12-30 14:15:00,43.28,43.31,43.24,43.26,71200.0,27.6185,27.6376,27.5929,27.6057,71200.0
2005-12-30 14:20:00,43.26,43.27,43.18,43.24,92300.0,27.6057,27.6121,27.5547,27.5929,92300.0
2005-12-30 14:25:00,43.23,43.27,43.16,43.17,67200.0,27.5866,27.6121,27.5419,27.5483,67200.0
2005-12-30 14:30:00,43.17,43.19,43.09,43.14,79900.0,27.5483,27.561,27.4972,27.5291,79900.0
2005-12-30 14:35:00,43.13,43.16,43.08,43.1,63300.0,27.5228,27.5419,27.4908,27.5036,63300.0
2005-12-30 14:40:00,43.09,43.1,43.05,43.06,85000.0,27.4972,27.5036,27.4717,27.4781,85000.0
2005-12-30 14:45:00,43.06,43.09,43.06,43.08,53400.0,27.4781,27.4972,27.4781,27.4908,53400.0
2005-12-30 14:50:00,43.08,43.11,43.05,43.09,76700.0,27.4908,27.51,27.4717,27.4972,76700.0
2005-12-30 14:55:00,43.1,43.18,43.09,43.14,92600.0,27.5036,27.5547,27.4972,27.5291,92600.0
2005-12-30 15:00:00,43.14,43.19,43.12,43.18,82100.0,27.5291,27.561,27.5164,27.5547,82100.0
2005-12-30 15:05:00,43.18,43.21,43.14,43.15,113200.0,27.5547,27.5738,27.5291,27.5355,113200.0
2005-12-30 15:10:00,43.16,43.16,43.08,43.11,83700.0,27.5419,27.5419,27.4908,27.51,83700.0
2005-12-30 15:15:00,43.11,43.13,43.05,43.12,118300.0,27.51,27.5228,27.4717,27.5164,118300.0
2005-12-30 15:20:00,43.12,43.15,43.09,43.14,128300.0,27.5164,27.5355,27.4972,27.5291,128300.0
2005-12-30 15:25:00,43.13,43.16,43.12,43.15,140700.0,27.5228,27.5419,27.5164,27.5355,140700.0
2005-12-30 15:30:00,43.14,43.17,43.13,43.16,127100.0,27.5291,27.5483,27.5228,27.5419,127100.0
2005-12-30 15:35:00,43.17,43.17,43.12,43.15,105900.0,27.5483,27.5483,27.5164,27.5355,105900.0
2005-12-30 15:40:00,43.15,43.21,43.12,43.21,191800.0,27.5355,27.5738,27.5164,27.5738,191800.0
2005-12-30 15:45:00,43.21,43.21,43.11,43.12,262900.0,27.5738,27.5738,27.51,27.5164,262900.0
2005-12-30 15:50:00,43.11,43.16,43.08,43.11,332700.0,27.51,27.5419,27.4908,27.51,332700.0
2005-12-30 15:55:00,43.11,43.13,42.99,43.0,574700.0,27.51,27.5228,27.4334,27.4398,574700.0
2006-01-03 09:30:00,43.16,43.51,43.16,43.26,786900.0,27.5419,27.7652,27.5419,27.6057,786900.0
2006-01-03 09:35:00,43.26,43.26,43.13,43.23,292800.0,27.6057,27.6057,27.5228,27.5866,292800.0
2006-01-03 09:40:00,43.22,43.51,43.21,43.48,244400.0,27.5802,27.7652,27.5738,27.7461,244400.0
2006-01-03 09:45:00,43.48,43.55,43.39,43.46,195300.0,27.7461,27.7908,27.6887,27.7333,195300.0
2006-01-03 09:50:00,43.46,43.5,43.42,43.46,152700.0,27.7333,27.7589,27.7078,27.7333,152700.0
2006-01-03 09:55:00,43.47,43.52,43.43,43.5,173200.0,27.7397,27.7716,27.7142,27.7589,173200.0
2006-01-03 10:00:00,43.49,43.69,43.45,43.51,246300.0,27.7525,27.8801,27.727,27.7652,246300.0
2006-01-03 10:05:00,43.52,43.56,43.43,43.52,317200.0,27.7716,27.7972,27.7142,27.7716,317200.0
2006-01-03 10:10:00,43.52,43.53,43.26,43.33,363100.0,27.7716,27.778,27.6057,27.6504,363100.0
2006-01-03 10:15:00,43.33,43.35,43.23,43.35,180300.0,27.6504,27.6631,27.5866,27.6631,180300.0
2006-01-03 10:20:00,43.35,43.35,42.99,43.01,269600.0,27.6631,27.6631,27.4334,27.4462,269600.0
2006-01-03 10:25:00,43.0,43.1,42.91,43.06,491200.0,27.4398,27.5036,27.3824,27.4781,491200.0
2006-01-03 10:30:00,43.06,43.1,43.02,43.06,211300.0,27.4781,27.5036,27.4526,27.4781,211300.0
2006-01-03 10:35:00,43.07,43.08,42.97,43.02,207000.0,27.4845,27.4908,27.4207,27.4526,207000.0
2006-01-03 10:40:00,43.0,43.32,43.0,43.28,175400.0,27.4398,27.644,27.4398,27.6185,175400.0
2006-01-03 10:45:00,43.28,43.28,43.19,43.22,100200.0,27.6185,27.6185,27.561,27.5802,100200.0
2006-01-03 10:50:00,43.22,43.25,43.21,43.22,213100.0,27.5802,27.5993,27.5738,27.5802,213100.0
2006-01-03 10:55:00,43.22,43.31,43.2,43.31,164700.0,27.5802,27.6376,27.5674,27.6376,164700.0
2006-01-03 11:00:00,43.31,43.37,43.29,43.32,207600.0,27.6376,27.6759,27.6249,27.644,207600.0
2006-01-03 11:05:00,43.31,43.31,43.18,43.26,246600.0,27.6376,27.6376,27.5547,27.6057,246600.0
2006-01-03 11:10:00,43.25,43.27,43.21,43.24,139400.0,27.5993,27.6121,27.5738,27.5929,139400.0
2006-01-03 11:15:00,43.23,43.44,43.23,43.39,177600.0,27.5866,27.7206,27.5866,27.6887,177600.0
2006-01-03 11:20:00,43.4,43.44,43.36,43.43,163800.0,27.695,27.7206,27.6695,27.7142,163800.0
2006-01-03 11:25:00,43.42,43.43,43.34,43.34,70200.0,27.7078,27.7142,27.6568,27.6568,70200.0
2006-01-03 11:30:00,43.35,43.36,43.34,43.35,86000.0,27.6631,27.6695,27.6568,27.6631,86000.0
2006-01-03 11:35:00,43.35,43.37,43.32,43.35,122200.0,27.6631,27.6759,27.644,27.6631,122200.0
2006-01-03 11:40:00,43.36,43.36,43.32,43.32,86600.0,27.6695,27.6695,27.644,27.644,86600.0
2006-01-03 11:45:00,43.33,43.34,43.25,43.26,143000.0,27.6504,27.6568,27.5993,27.6057,143000.0
2006-01-03 11:50:00,43.26,43.3,43.25,43.26,87000.0,27.6057,27.6312,27.5993,27.6057,87000.0
2006-01-03 11:55:00,43.26,43.29,43.22,43.28,205600.0,27.6057,27.6249,27.5802,27.6185,205600.0
2006-01-03 12:00:00,43.28,43.34,43.22,43.26,246300.0,27.6185,27.6568,27.5802,27.6057,246300.0
2006-01-03 12:05:00,43.26,43.37,43.26,43.37,179900.0,27.6057,27.6759,27.6057,27.6759,179900.0
2006-01-03 12:10:00,43.37,43.4,43.35,43.37,108900.0,27.6759,27.695,27.6631,27.6759,108900.0
2006-01-03 12:15:00,43.37,43.4,43.36,43.39,101200.0,27.6759,27.695,27.6695,27.6887,101200.0
2006-01-03 12:20:00,43.38,43.44,43.37,43.44,110500.0,27.6823,27.7206,27.6759,27.7206,110500.0
2006-01-03 12:25:00,43.44,43.45,43.35,43.35,73300.0,27.7206,27.727,27.6631,27.6631,73300.0
2006-01-03 12:30:00,43.35,43.41,43.31,43.4,120400.0,27.6631,27.7014,27.6376,27.695,120400.0
2006-01-03 12:35:00,43.41,43.42,43.39,43.4,82600.0,27.7014,27.7078,27.6887,27.695,82600.0
2006-01-03 12:40:00,43.39,43.39,43.3,43.33,80900.0,27.6887,27.6887,27.6312,27.6504,80900.0
2006-01-03 12:45:00,43.33,43.38,43.29,43.34,117500.0,27.6504,27.6823,27.6249,27.6568,117500.0
2006-01-03 12:50:00,43.35,43.37,43.3,43.33,45800.0,27.6631,27.6759,27.6312,27.6504,45800.0
2006-01-03 12:55:00,43.33,43.34,43.26,43.31,96800.0,27.6504,27.6568,27.6057,27.6376,96800.0
2006-01-03 13:00:00,43.32,43.33,43.28,43.28,46600.0,27.644,27.6504,27.6185,27.6185,46600.0
2006-01-03 13:05:00,43.28,43.29,43.24,43.26,55900.0,27.6185,27.6249,27.5929,27.6057,55900.0
2006-01-03 13:10:00,43.27,43.27,43.14,43.14,97700.0,27.6121,27.6121,27.5291,27.5291,97700.0
2006-01-03 13:15:00,43.15,43.15,43.1,43.13,123000.0,27.5355,27.5355,27.5036,27.5228,123000.0
2006-01-03 13:20:00,43.14,43.15,43.02,43.12,110500.0,27.5291,27.5355,27.4526,27.5164,110500.0
2006-01-03 13:25:00,43.11,43.16,43.11,43.15,25800.0,27.51,27.5419,27.51,27.5355,25800.0
2006-01-03 13:30:00,43.15,43.17,43.11,43.11,71600.0,27.5355,27.5483,27.51,27.51,71600.0
2006-01-03 13:35:00,43.1,43.16,43.03,43.15,54000.0,27.5036,27.5419,27.4589,27.5355,54000.0
2006-01-03 13:40:00,43.16,43.41,43.13,43.21,59300.0,27.5419,27.7014,27.5228,27.5738,59300.0
2006-01-03 13:45:00,43.21,43.25,43.18,43.23,81500.0,27.5738,27.5993,27.5547,27.5866,81500.0
2006-01-03 13:50:00,43.23,43.25,43.15,43.18,36300.0,27.5866,27.5993,27.5355,27.5547,36300.0
2006-01-03 13:55:00,43.19,43.21,43.12,43.12,36400.0,27.561,27.5738,27.5164,27.5164,36400.0
2006-01-03 14:00:00,43.13,43.44,43.12,43.43,280000.0,27.5228,27.7206,27.5164,27.7142,280000.0
2006-01-03 14:05:00,43.43,43.53,43.3,43.52,349300.0,27.7142,27.778,27.6312,27.7716,349300.0
2006-01-03 14:10:00,43.53,43.71,43.5,43.67,337300.0,27.778,27.8929,27.7589,27.8673,337300.0
2006-01-03 14:15:00,43.66,43.74,43.58,43.72,198800.0,27.861,27.912,27.8099,27.8993,198800.0
2006-01-03 14:20:00,43.73,43.77,43.63,43.64,185200.0,27.9056,27.9312,27.8418,27.8482,185200.0
2006-01-03 14:25:00,43.64,43.75,43.63,43.74,138100.0,27.8482,27.9184,27.8418,27.912,138100.0
2006-01-03 14:30:00,43.74,43.97,43.74,43.88,249200.0,27.912,28.0588,27.912,28.0014,249200.0
2006-01-03 14:35:00,43.88,43.93,43.81,43.86,139500.0,28.0014,28.0333,27.9567,27.9886,139500.0
2006-01-03 14:40:00,43.87,43.99,43.86,43.99,263300.0,27.995,28.0715,27.9886,28.0715,263300.0
2006-01-03 14:45:00,43.98,44.0,43.88,43.91,129500.0,28.0652,28.0779,28.0014,28.0205,129500.0
2006-01-03 14:50:00,43.9,43.94,43.86,43.93,89900.0,28.0141,28.0396,27.9886,28.0333,89900.0
2006-01-03 14:55:00,43.93,43.94,43.88,43.94,121500.0,28.0333,28.0396,28.0014,28.0396,121500.0
2006-01-03 15:00:00,43.94,44.24,43.91,44.23,364900.0,28.0396,28.2311,28.0205,28.2247,364900.0
2006-01-03 15:05:00,44.24,44.34,44.2,44.24,295800.0,28.2311,28.2949,28.2056,28.2311,295800.0
2006-01-03 15:10:00,44.24,44.25,44.17,44.23,192100.0,28.2311,28.2375,28.1864,28.2247,192100.0
2006-01-03 15:15:00,44.23,44.29,44.2,44.22,190800.0,28.2247,28.263,28.2056,28.2183,190800.0
2006-01-03 15:20:00,44.22,44.3,44.14,44.14,243200.0,28.2183,28.2694,28.1673,28.1673,243200.0
2006-01-03 15:25:00,44.13,44.26,44.08,44.25,210600.0,28.1609,28.2438,28.129,28.2375,210600.0
2006-01-03 15:30:00,44.26,44.35,44.23,44.27,355000.0,28.2438,28.3013,28.2247,28.2502,355000.0
2006-01-03 15:35:00,44.27,44.27,44.11,44.19,290800.0,28.2502,28.2502,28.1481,28.1992,290800.0
2006-01-03 15:40:00,44.2,44.27,44.15,44.22,346700.0,28.2056,28.2502,28.1736,28.2183,346700.0
2006-01-03 15:45:00,44.22,44.22,44.06,44.11,259600.0,28.2183,28.2183,28.1162,28.1481,259600.0
2006-01-03 15:50:00,44.1,44.11,44.05,44.07,238300.0,28.1417,28.1481,28.1098,28.1226,238300.0
2006-01-03 15:55:00,44.07,44.07,43.94,44.0,616700.0,28.1226,28.1226,28.0396,28.0779,616700.0
2006-01-04 09:30:00,44.01,44.51,43.97,44.47,660400.0,28.0843,28.4034,28.0588,28.3779,660400.0
2006-01-04 09:35:00,44.47,44.57,44.37,44.57,433500.0,28.3779,28.4417,28.314,28.4417,433500.0
2006-01-04 09:40:00,44.58,44.84,44.55,44.83,475700.0,28.448,28.614,28.4289,28.6076,475700.0
2006-01-04 09:45:00,44.83,44.99,44.82,44.99,436900.0,28.6076,28.7097,28.6012,28.7097,436900.0
2006-01-04 09:50:00,44.98,45.0,44.81,44.83,468600.0,28.7033,28.7161,28.5948,28.6076,468600.0
2006-01-04 09:55:00,44.81,44.86,44.68,44.72,307200.0,28.5948,28.6267,28.5119,28.5374,307200.0
2006-01-04 10:00:00,44.7,44.95,44.68,44.9,358000.0,28.5246,28.6842,28.5119,28.6523,358000.0
2006-01-04 10:05:00,44.91,44.92,44.84,44.85,229100.0,28.6586,28.665,28.614,28.6203,229100.0
2006-01-04 10:10:00,44.85,44.89,44.8,44.82,177600.0,28.6203,28.6459,28.5884,28.6012,177600.0
2006-01-04 10:15:00,44.82,44.91,44.81,44.91,216800.0,28.6012,28.6586,28.5948,28.6586,216800.0
2006-01-04 10:20:00,44.91,45.08,44.91,45.07,409800.0,28.6586,28.7671,28.6586,28.7607,409800.0
2006-01-04 10:25:00,45.07,45.07,44.95,44.99,211900.0,28.7607,28.7607,28.6842,28.7097,211900.0
2006-01-04 10:30:00,44.98,45.0,44.86,45.0,184900.0,28.7033,28.7161,28.6267,28.7161,184900.0
2006-01-04 10:35:00,45.0,45.02,44.89,44.9,246600.0,28.7161,28.7288,28.6459,28.6523,246600.0
2006-01-04 10:40:00,44.89,44.95,44.78,44.78,185100.0,28.6459,28.6842,28.5757,28.5757,185100.0
2006-01-04 10:45:00,44.78,44.96,44.77,44.95,194900.0,28.5757,28.6905,28.5693,28.6842,194900.0
2006-01-04 10:50:00,44.95,45.25,44.92,44.97,153800.0,28.6842,28.8756,28.665,28.6969,153800.0
2006-01-04 10:55:00,44.97,45.1,44.97,45.04,280600.0,28.6969,28.7799,28.6969,28.7416,280600.0
2006-01-04 11:00:00,45.04,45.11,45.0,45.09,199500.0,28.7416,28.7863,28.7161,28.7735,199500.0
2006-01-04 11:05:00,45.09,45.09,44.92,44.95,173400.0,28.7735,28.7735,28.665,28.6842,173400.0
2006-01-04 11:10:00,44.96,44.97,44.8,44.81,301600.0,28.6905,28.6969,28.5884,28.5948,301600.0
2006-01-04 11:15:00,44.81,44.92,44.8,44.91,161200.0,28.5948,28.665,28.5884,28.6586,161200.0
2006-01-04 11:20:00,44.91,44.99,44.89,44.95,157500.0,28.6586,28.7097,28.6459,28.6842,157500.0
2006-01-04 11:25:00,44.96,45.0,44.92,44.97,134100.0,28.6905,28.7161,28.665,28.6969,134100.0
2006-01-04 11:30:00,44.98,45.07,44.92,45.03,172500.0,28.7033,28.7607,28.665,28.7352,172500.0
2006-01-04 11:35:00,45.04,45.1,45.0,45.07,104300.0,28.7416,28.7799,28.7161,28.7607,104300.0
2006-01-04 11:40:00,45.06,45.11,45.01,45.11,146700.0,28.7544,28.7863,28.7224,28.7863,146700.0
2006-01-04 11:45:00,45.11,45.26,45.1,45.21,364000.0,28.7863,28.882,28.7799,28.8501,364000.0
2006-01-04 11:50:00,45.21,45.34,45.2,45.29,190700.0,28.8501,28.933,28.8437,28.9011,190700.0
2006-01-04 11:55:00,45.29,45.34,45.28,45.33,135900.0,28.9011,28.933,28.8947,28.9266,135900.0
2006-01-04 12:00:00,45.32,45.38,45.24,45.34,235800.0,28.9203,28.9586,28.8692,28.933,235800.0
2006-01-04 12:05:00,45.34,45.39,45.3,45.32,162500.0,28.933,28.9649,28.9075,28.9203,162500.0
2006-01-04 12:10:00,45.31,45.4,45.29,45.38,136700.0,28.9139,28.9713,28.9011,28.9586,136700.0
2006-01-04 12:15:00,45.38,45.38,45.32,45.35,97600.0,28.9586,28.9586,28.9203,28.9394,97600.0
2006-01-04 12:20:00,45.35,45.35,45.29,45.3,130800.0,28.9394,28.9394,28.9011,28.9075,130800.0
2006-01-04 12:25:00,45.3,45.3,45.27,45.28,111200.0,28.9075,28.9075,28.8884,28.8947,111200.0
2006-01-04 12:30:00,45.27,45.44,45.2,45.21,98800.0,28.8884,28.9968,28.8437,28.8501,98800.0
2006-01-04 12:35:00,45.21,45.27,45.17,45.25,104900.0,28.8501,28.8884,28.8245,28.8756,104900.0
2006-01-04 12:40:00,45.26,45.32,45.25,45.29,87300.0,28.882,28.9203,28.8756,28.9011,87300.0
2006-01-04 12:45:00,45.31,45.34,45.3,45.3,96800.0,28.9139,28.933,28.9075,28.9075,96800.0
2006-01-04 12:50:00,45.3,45.33,45.3,45.32,87000.0,28.9075,28.9266,28.9075,28.9203,87000.0
2006-01-04 12:55:00,45.33,45.33,45.2,45.29,143100.0,28.9266,28.9266,28.8437,28.9011,143100.0
2006-01-04 13:00:00,45.3,45.3,45.17,45.24,167700.0,28.9075,28.9075,28.8245,28.8692,167700.0
2006-01-04 13:05:00,45.25,45.28,45.19,45.23,102300.0,28.8756,28.8947,28.8373,28.8628,102300.0
2006-01-04 13:10:00,45.23,45.23,45.08,45.12,98300.0,28.8628,28.8628,28.7671,28.7926,98300.0
2006-01-04 13:15:00,45.12,45.13,45.08,45.12,109200.0,28.7926,28.799,28.7671,28.7926,109200.0
2006-01-04 13:20:00,45.13,45.17,45.09,45.16,82600.0,28.799,28.8245,28.7735,28.8182,82600.0
2006-01-04 13:25:00,45.16,45.3,45.16,45.23,187300.0,28.8182,28.9075,28.8182,28.8628,187300.0
2006-01-04 13:30:00,45.23,45.28,45.09,45.1,98400.0,28.8628,28.8947,28.7735,28.7799,98400.0
2006-01-04 13:35:00,45.11,45.2,45.09,45.13,72900.0,28.7863,28.8437,28.7735,28.799,72900.0
2006-01-04 13:40:00,45.13,45.3,45.13,45.3,102300.0,28.799,28.9075,28.799,28.9075,102300.0
2006-01-04 13:45:00,45.3,45.3,45.22,45.28,83900.0,28.9075,28.9075,28.8565,28.8947,83900.0
2006-01-04 13:50:00,45.28,45.34,45.26,45.3,116000.0,28.8947,28.933,28.882,28.9075,116000.0
2006-01-04 13:55:00,45.29,45.36,45.26,45.32,160300.0,28.9011,28.9458,28.882,28.9203,160300.0
2006-01-04 14:00:00,45.31,45.36,45.25,45.25,73500.0,28.9139,28.9458,28.8756,28.8756,73500.0
2006-01-04 14:05:00,45.26,45.33,45.16,45.17,108600.0,28.882,28.9266,28.8182,28.8245,108600.0
2006-01-04 14:10:00,45.17,45.27,45.06,45.09,183600.0,28.8245,28.8884,28.7544,28.7735,183600.0
2006-01-04 14:15:00,45.09,45.19,45.04,45.16,110600.0,28.7735,28.8373,28.7416,28.8182,110600.0
2006-01-04 14:20:00,45.16,45.19,45.1,45.16,112100.0,28.8182,28.8373,28.7799,28.8182,112100.0
2006-01-04 14:25:00,45.16,45.29,45.12,45.27,93000.0,28.8182,28.9011,28.7926,28.8884,93000.0
2006-01-04 14:30:00,45.26,45.26,45.21,45.23,57400.0,28.882,28.882,28.8501,28.8628,57400.0
2006-01-04 14:35:00,45.24,45.44,45.23,45.32,138700.0,28.8692,28.9968,28.8628,28.9203,138700.0
2006-01-04 14:40:00,45.32,45.35,45.24,45.3,125600.0,28.9203,28.9394,28.8692,28.9075,125600.0
2006-01-04 14:45:00,45.3,45.32,45.24,45.24,94800.0,28.9075,28.9203,28.8692,28.8692,94800.0
2006-01-04 14:50:00,45.24,45.3,45.21,45.22,190400.0,28.8692,28.9075,28.8501,28.8565,190400.0
2006-01-04 14:55:00,45.22,45.24,45.17,45.2,128400.0,28.8565,28.8692,28.8245,28.8437,128400.0
2006-01-04 15:00:00,45.2,45.29,45.2,45.28,117300.0,28.8437,28.9011,28.8437,28.8947,117300.0
2006-01-04 15:05:00,45.28,45.31,45.23,45.25,138100.0,28.8947,28.9139,28.8628,28.8756,138100.0
2006-01-04 15:10:00,45.24,45.26,45.21,45.21,74100.0,28.8692,28.882,28.8501,28.8501,74100.0
2006-01-04 15:15:00,45.22,45.25,45.17,45.25,189500.0,28.8565,28.8756,28.8245,28.8756,189500.0
2006-01-04 15:20:00,45.25,45.31,45.23,45.29,135700.0,28.8756,28.9139,28.8628,28.9011,135700.0
2006-01-04 15:25:00,45.3,45.39,45.29,45.39,175600.0,28.9075,28.9649,28.9011,28.9649,175600.0
2006-01-04 15:30:00,45.38,45.47,45.38,45.46,539000.0,28.9586,29.016,28.9586,29.0096,539000.0
2006-01-04 15:35:00,45.46,45.49,45.45,45.47,288800.0,29.0096,29.0288,29.0032,29.016,288800.0
2006-01-04 15:40:00,45.47,45.48,45.33,45.35,381600.0,29.016,29.0224,28.9266,28.9394,381600.0
2006-01-04 15:45:00,45.36,45.38,45.24,45.3,298300.0,28.9458,28.9586,28.8692,28.9075,298300.0
2006-01-04 15:50:00,45.3,45.46,45.29,45.45,370200.0,28.9075,29.0096,28.9011,29.0032,370200.0
2006-01-04 15:55:00,45.45,45.48,45.28,45.48,590200.0,29.0032,29.0224,28.8947,29.0224,590200.0
2006-01-05 09:30:00,45.28,45.43,45.18,45.43,329900.0,28.8947,28.9905,28.8309,28.9905,329900.0
2006-01-05 09:35:00,45.42,45.49,45.39,45.49,160000.0,28.9841,29.0288,28.9649,29.0288,160000.0
2006-01-05 09:40:00,45.49,45.52,45.0,45.4,154200.0,29.0288,29.0479,28.7161,28.9713,154200.0
2006-01-05 09:45:00,45.4,45.49,45.31,45.33,166100.0,28.9713,29.0288,28.9139,28.9266,166100.0
2006-01-05 09:50:00,45.33,45.33,45.0,45.13,158400.0,28.9266,28.9266,28.7161,28.799,158400.0
2006-01-05 09:55:00,45.13,45.16,45.07,45.11,104500.0,28.799,28.8182,28.7607,28.7863,104500.0
2006-01-05 10:00:00,45.12,45.31,45.09,45.27,197700.0,28.7926,28.9139,28.7735,28.8884,197700.0
2006-01-05 10:05:00,45.29,45.5,45.29,45.48,271800.0,28.9011,29.0351,28.9011,29.0224,271800.0
2006-01-05 10:10:00,45.48,45.48,45.42,45.44,231200.0,29.0224,29.0224,28.9841,28.9968,231200.0
2006-01-05 10:15:00,45.44,45.46,45.43,45.45,119500.0,28.9968,29.0096,28.9905,29.0032,119500.0
2006-01-05 10:20:00,45.44,45.5,45.44,45.48,127200.0,28.9968,29.0351,28.9968,29.0224,127200.0
2006-01-05 10:25:00,45.48,45.49,45.44,45.46,122800.0,29.0224,29.0288,28.9968,29.0096,122800.0
2006-01-05 10:30:00,45.45,45.59,45.45,45.59,239800.0,29.0032,29.0926,29.0032,29.0926,239800.0
2006-01-05 10:35:00,45.58,45.58,45.42,45.43,236000.0,29.0862,29.0862,28.9841,28.9905,236000.0
2006-01-05 10:40:00,45.43,45.47,45.35,45.42,146000.0,28.9905,29.016,28.9394,28.9841,146000.0
2006-01-05 10:45:00,45.43,45.48,45.42,45.47,87900.0,28.9905,29.0224,28.9841,29.016,87900.0
2006-01-05 10:50:00,45.47,45.5,45.44,45.46,127500.0,29.016,29.0351,28.9968,29.0096,127500.0
2006-01-05 10:55:00,45.46,45.46,45.38,45.39,82700.0,29.0096,29.0096,28.9586,28.9649,82700.0
2006-01-05 11:00:00,45.39,45.44,45.38,45.39,104100.0,28.9649,28.9968,28.9586,28.9649,104100.0
2006-01-05 11:05:00,45.39,45.52,45.38,45.51,106800.0,28.9649,29.0479,28.9586,29.0415,106800.0
2006-01-05 11:10:00,45.51,45.54,45.47,45.52,190000.0,29.0415,29.0607,29.016,29.0479,190000.0
2006-01-05 11:15:00,45.52,45.57,45.5,45.52,187000.0,29.0479,29.0798,29.0351,29.0479,187000.0
2006-01-05 11:20:00,45.53,45.59,45.5,45.58,112600.0,29.0543,29.0926,29.0351,29.0862,112600.0
2006-01-05 11:25:00,45.57,45.58,45.47,45.52,217900.0,29.0798,29.0862,29.016,29.0479,217900.0
2006-01-05 11:30:00,45.52,45.6,45.5,45.6,107200.0,29.0479,29.0989,29.0351,29.0989,107200.0
2006-01-05 11:35:00,45.59,45.68,45.58,45.62,167400.0,29.0926,29.15,29.0862,29.1117,167400.0
2006-01-05 11:40:00,45.61,45.66,45.58,45.58,275700.0,29.1053,29.1372,29.0862,29.0862,275700.0
2006-01-05 11:45:00,45.58,45.6,45.51,45.51,76500.0,29.0862,29.0989,29.0415,29.0415,76500.0
2006-01-05 11:50:00,45.51,45.54,45.51,45.53,86400.0,29.0415,29.0607,29.0415,29.0543,86400.0
2006-01-05 11:55:00,45.54,45.65,45.53,45.6,219200.0,29.0607,29.1309,29.0543,29.0989,219200.0
2006-01-05 12:00:00,45.6,45.67,45.54,45.59,142900.0,29.0989,29.1436,29.0607,29.0926,142900.0
2006-01-05 12:05:00,45.59,45.6,45.5,45.5,80300.0,29.0926,29.0989,29.0351,29.0351,80300.0
2006-01-05 12:10:00,45.49,45.5,45.37,45.38,145700.0,29.0288,29.0351,28.9522,28.9586,145700.0
2006-01-05 12:15:00,45.37,45.48,45.37,45.48,114300.0,28.9522,29.0224,28.9522,29.0224,114300.0
2006-01-05 12:20:00,45.48,45.48,45.35,45.35,66500.0,29.0224,29.0224,28.9394,28.9394,66500.0
2006-01-05 12:25:00,45.36,45.37,45.3,45.31,108400.0,28.9458,28.9522,28.9075,28.9139,108400.0
2006-01-05 12:30:00,45.31,45.32,45.27,45.27,92200.0,28.9139,28.9203,28.8884,28.8884,92200.0
2006-01-05 12:35:00,45.27,45.31,45.26,45.26,128900.0,28.8884,28.9139,28.882,28.882,128900.0
2006-01-05 12:40:00,45.26,45.28,45.22,45.23,84500.0,28.882,28.8947,28.8565,28.8628,84500.0
2006-01-05 12:45:00,45.22,45.24,45.13,45.18,132300.0,28.8565,28.8692,28.799,28.8309,132300.0
2006-01-05 12:50:00,45.17,45.19,45.14,45.17,74600.0,28.8245,28.8373,28.8054,28.8245,74600.0
2006-01-05 12:55:00,45.16,45.17,45.12,45.13,65800.0,28.8182,28.8245,28.7926,28.799,65800.0
2006-01-05 13:00:00,45.13,45.2,45.13,45.17,114400.0,28.799,28.8437,28.799,28.8245,114400.0
2006-01-05 13:05:00,45.17,45.26,45.15,45.26,90300.0,28.8245,28.882,28.8118,28.882,90300.0
2006-01-05 13:10:00,45.26,45.27,45.22,45.25,53300.0,28.882,28.8884,28.8565,28.8756,53300.0
2006-01-05 13:15:00,45.25,45.25,45.17,45.18,76000.0,28.8756,28.8756,28.8245,28.8309,76000.0
2006-01-05 13:20:00,45.16,45.22,45.12,45.17,148500.0,28.8182,28.8565,28.7926,28.8245,148500.0
2006-01-05 13:25:00,45.17,45.17,45.12,45.15,49000.0,28.8245,28.8245,28.7926,28.8118,49000.0
2006-01-05 13:30:00,45.15,45.19,45.14,45.18,76100.0,28.8118,28.8373,28.8054,28.8309,76100.0
2006-01-05 13:35:00,45.18,45.19,45.13,45.13,67500.0,28.8309,28.8373,28.799,28.799,67500.0
2006-01-05 13:40:00,45.14,45.2,45.13,45.2,42200.0,28.8054,28.8437,28.799,28.8437,42200.0
2006-01-05 13:45:00,45.2,45.24,45.2,45.22,69500.0,28.8437,28.8692,28.8437,28.8565,69500.0
2006-01-05 13:50:00,45.22,45.27,45.21,45.25,97300.0,28.8565,28.8884,28.8501,28.8756,97300.0
2006-01-05 13:55:00,45.24,45.25,45.2,45.23,53400.0,28.8692,28.8756,28.8437,28.8628,53400.0
2006-01-05 14:00:00,45.23,45.25,45.2,45.2,50100.0,28.8628,28.8756,28.8437,28.8437,50100.0
2006-01-05 14:05:00,45.21,45.22,45.19,45.21,81100.0,28.8501,28.8565,28.8373,28.8501,81100.0
2006-01-05 14:10:00,45.2,45.25,45.17,45.17,50600.0,28.8437,28.8756,28.8245,28.8245,50600.0
2006-01-05 14:15:00,45.17,45.23,45.17,45.18,56700.0,28.8245,28.8628,28.8245,28.8309,56700.0
2006-01-05 14:20:00,45.18,45.25,45.14,45.14,84200.0,28.8309,28.8756,28.8054,28.8054,84200.0
2006-01-05 14:25:00,45.13,45.15,45.1,45.12,119400.0,28.799,28.8118,28.7799,28.7926,119400.0
2006-01-05 14:30:00,45.12,45.19,45.06,45.17,122800.0,28.7926,28.8373,28.7544,28.8245,122800.0
2006-01-05 14:35:00,45.18,45.2,45.15,45.15,57900.0,28.8309,28.8437,28.8118,28.8118,57900.0
2006-01-05 14:40:00,45.16,45.19,45.09,45.12,170400.0,28.8182,28.8373,28.7735,28.7926,170400.0
2006-01-05 14:45:00,45.12,45.19,45.08,45.15,129500.0,28.7926,28.8373,28.7671,28.8118,129500.0
2006-01-05 14:50:00,45.15,45.21,45.15,45.18,89700.0,28.8118,28.8501,28.8118,28.8309,89700.0
2006-01-05 14:55:00,45.18,45.18,45.09,45.13,126500.0,28.8309,28.8309,28.7735,28.799,126500.0
2006-01-05 15:00:00,45.12,45.21,45.11,45.21,220000.0,28.7926,28.8501,28.7863,28.8501,220000.0
2006-01-05 15:05:00,45.21,45.21,45.15,45.18,64400.0,28.8501,28.8501,28.8118,28.8309,64400.0
2006-01-05 15:10:00,45.19,45.19,45.11,45.13,82100.0,28.8373,28.8373,28.7863,28.799,82100.0
2006-01-05 15:15:00,45.14,45.21,45.13,45.18,129600.0,28.8054,28.8501,28.799,28.8309,129600.0
2006-01-05 15:20:00,45.18,45.23,45.15,45.22,102300.0,28.8309,28.8628,28.8118,28.8565,102300.0
2006-01-05 15:25:00,45.22,45.23,45.17,45.19,82300.0,28.8565,28.8628,28.8245,28.8373,82300.0
2006-01-05 15:30:00,45.2,45.23,45.18,45.22,90700.0,28.8437,28.8628,28.8309,28.8565,90700.0
2006-01-05 15:35:00,45.21,45.25,45.19,45.24,109700.0,28.8501,28.8756,28.8373,28.8692,109700.0
2006-01-05 15:40:00,45.25,45.27,45.21,45.24,193400.0,28.8756,28.8884,28.8501,28.8692,193400.0
2006-01-05 15:45:00,45.24,45.25,45.19,45.21,124900.0,28.8692,28.8756,28.8373,28.8501,124900.0
2006-01-05 15:50:00,45.22,45.22,45.15,45.17,221200.0,28.8565,28.8565,28.8118,28.8245,221200.0
2006-01-05 15:55:00,45.18,45.23,45.15,45.23,240100.0,28.8309,28.8628,28.8118,28.8628,240100.0
2006-01-06 09:30:00,45.41,45.71,45.36,45.65,767300.0,28.9777,29.1691,28.9458,29.1309,767300.0
2006-01-06 09:35:00,45.66,45.69,45.5,45.56,500600.0,29.1372,29.1564,29.0351,29.0734,500600.0
2006-01-06 09:40:00,45.57,45.69,45.56,45.67,345800.0,29.0798,29.1564,29.0734,29.1436,345800.0
2006-01-06 09:45:00,45.67,45.79,45.61,45.67,595200.0,29.1436,29.2202,29.1053,29.1436,595200.0
2006-01-06 09:50:00,45.69,45.89,45.68,45.88,425400.0,29.1564,29.284,29.15,29.2776,425400.0
2006-01-06 09:55:00,45.88,46.12,45.88,46.09,839300.0,29.2776,29.4308,29.2776,29.4116,839300.0
2006-01-06 10:00:00,46.08,46.1,45.9,45.98,409700.0,29.4053,29.418,29.2904,29.3414,409700.0
2006-01-06 10:05:00,45.99,46.02,45.98,46.0,316300.0,29.3478,29.367,29.3414,29.3542,316300.0
2006-01-06 10:10:00,46.01,46.08,46.0,46.06,339600.0,29.3606,29.4053,29.3542,29.3925,339600.0
2006-01-06 10:15:00,46.05,46.15,46.04,46.12,240100.0,29.3861,29.4499,29.3797,29.4308,240100.0
2006-01-06 10:20:00,46.13,46.15,46.1,46.13,406300.0,29.4372,29.4499,29.418,29.4372,406300.0
2006-01-06 10:25:00,46.13,46.2,46.0,46.18,423400.0,29.4372,29.4818,29.3542,29.4691,423400.0
2006-01-06 10:30:00,46.18,46.29,46.16,46.29,255600.0,29.4691,29.5393,29.4563,29.5393,255600.0
2006-01-06 10:35:00,46.29,46.31,46.23,46.26,308900.0,29.5393,29.552,29.501,29.5201,308900.0
2006-01-06 10:40:00,46.26,46.35,46.22,46.24,273400.0,29.5201,29.5775,29.4946,29.5074,273400.0
2006-01-06 10:45:00,46.25,46.26,46.16,46.26,378500.0,29.5137,29.5201,29.4563,29.5201,378500.0
2006-01-06 10:50:00,46.27,46.35,46.27,46.33,284900.0,29.5265,29.5775,29.5265,29.5648,284900.0
2006-01-06 10:55:00,46.35,46.44,46.32,46.33,314900.0,29.5775,29.635,29.5584,29.5648,314900.0
2006-01-06 11:00:00,46.33,46.37,46.24,46.32,314400.0,29.5648,29.5903,29.5074,29.5584,314400.0
2006-01-06 11:05:00,46.31,46.39,46.25,46.29,199400.0,29.552,29.6031,29.5137,29.5393,199400.0
2006-01-06 11:10:00,46.29,46.35,46.26,46.29,224000.0,29.5393,29.5775,29.5201,29.5393,224000.0
2006-01-06 11:15:00,46.29,46.32,46.22,46.25,359900.0,29.5393,29.5584,29.4946,29.5137,359900.0
2006-01-06 11:20:00,46.25,46.33,46.24,46.28,251000.0,29.5137,29.5648,29.5074,29.5329,251000.0
2006-01-06 11:25:00,46.28,46.33,46.26,46.31,236800.0,29.5329,29.5648,29.5201,29.552,236800.0
2006-01-06 11:30:00,46.31,46.33,46.27,46.33,289700.0,29.552,29.5648,29.5265,29.5648,289700.0
2006-01-06 11:35:00,46.32,46.34,46.26,46.29,148700.0,29.5584,29.5712,29.5201,29.5393,148700.0
2006-01-06 11:40:00,46.3,46.3,46.27,46.27,107000.0,29.5456,29.5456,29.5265,29.5265,107000.0
2006-01-06 11:45:00,46.27,46.28,46.24,46.28,269800.0,29.5265,29.5329,29.5074,29.5329,269800.0
2006-01-06 11:50:00,46.28,46.31,46.26,46.26,110500.0,29.5329,29.552,29.5201,29.5201,110500.0
2006-01-06 11:55:00,46.27,46.3,46.26,46.28,55300.0,29.5265,29.5456,29.5201,29.5329,55300.0
2006-01-06 12:00:00,46.28,46.48,46.28,46.46,352200.0,29.5329,29.6605,29.5329,29.6477,352200.0
2006-01-06 12:05:00,46.45,46.55,46.13,46.54,463200.0,29.6414,29.7052,29.4372,29.6988,463200.0
2006-01-06 12:10:00,46.54,46.55,46.4,46.46,228100.0,29.6988,29.7052,29.6095,29.6477,228100.0
2006-01-06 12:15:00,46.46,46.54,46.41,46.43,227600.0,29.6477,29.6988,29.6158,29.6286,227600.0
2006-01-06 12:20:00,46.43,46.55,46.43,46.54,334500.0,29.6286,29.7052,29.6286,29.6988,334500.0
2006-01-06 12:25:00,46.54,46.58,46.52,46.53,237600.0,29.6988,29.7243,29.686,29.6924,237600.0
2006-01-06 12:30:00,46.54,46.64,46.48,46.64,304900.0,29.6988,29.7626,29.6605,29.7626,304900.0
2006-01-06 12:35:00,46.64,46.76,46.62,46.69,490000.0,29.7626,29.8392,29.7498,29.7945,490000.0
2006-01-06 12:40:00,46.7,46.75,46.69,46.73,169400.0,29.8009,29.8328,29.7945,29.82,169400.0
2006-01-06 12:45:00,46.73,46.76,46.72,46.75,112000.0,29.82,29.8392,29.8137,29.8328,112000.0
2006-01-06 12:50:00,46.75,46.78,46.67,46.74,291800.0,29.8328,29.8519,29.7817,29.8264,291800.0
2006-01-06 12:55:00,46.74,46.74,46.66,46.7,191100.0,29.8264,29.8264,29.7754,29.8009,191100.0
2006-01-06 13:00:00,46.7,46.7,46.61,46.62,121000.0,29.8009,29.8009,29.7435,29.7498,121000.0
2006-01-06 13:05:00,46.63,46.69,46.61,46.61,103200.0,29.7562,29.7945,29.7435,29.7435,103200.0
2006-01-06 13:10:00,46.61,46.69,46.6,46.64,171100.0,29.7435,29.7945,29.7371,29.7626,171100.0
2006-01-06 13:15:00,46.63,46.65,46.61,46.63,179800.0,29.7562,29.769,29.7435,29.7562,179800.0
2006-01-06 13:20:00,46.63,46.67,46.57,46.63,172000.0,29.7562,29.7817,29.7179,29.7562,172000.0
2006-01-06 13:25:00,46.64,46.65,46.6,46.64,97600.0,29.7626,29.769,29.7371,29.7626,97600.0
2006-01-06 13:30:00,46.64,46.67,46.62,46.65,225200.0,29.7626,29.7817,29.7498,29.769,225200.0
2006-01-06 13:35:00,46.64,46.72,46.62,46.7,187900.0,29.7626,29.8137,29.7498,29.8009,187900.0
2006-01-06 13:40:00,46.7,46.77,46.7,46.75,197700.0,29.8009,29.8456,29.8009,29.8328,197700.0
2006-01-06 13:45:00,46.76,46.85,46.75,46.84,461600.0,29.8392,29.8966,29.8328,29.8902,461600.0
2006-01-06 13:50:00,46.84,46.97,46.8,46.93,446900.0,29.8902,29.9732,29.8647,29.9477,446900.0
2006-01-06 13:55:00,46.93,46.99,46.92,46.97,361900.0,29.9477,29.986,29.9413,29.9732,361900.0
2006-01-06 14:00:00,46.97,46.98,46.91,46.96,316200.0,29.9732,29.9796,29.9349,29.9668,316200.0
2006-01-06 14:05:00,46.97,47.09,46.96,47.05,558900.0,29.9732,30.0498,29.9668,30.0242,558900.0
2006-01-06 14:10:00,47.05,47.12,47.01,47.12,297200.0,30.0242,30.0689,29.9987,30.0689,297200.0
2006-01-06 14:15:00,47.05,47.33,47.05,47.31,658700.0,30.0242,30.2029,30.0242,30.1902,658700.0
2006-01-06 14:20:00,47.3,47.33,47.07,47.1,359900.0,30.1838,30.2029,30.037,30.0561,359900.0
2006-01-06 14:25:00,47.1,47.2,47.1,47.13,316700.0,30.0561,30.12,30.0561,30.0753,316700.0
2006-01-06 14:30:00,47.13,47.13,46.99,47.08,326300.0,30.0753,30.0753,29.986,30.0434,326300.0
2006-01-06 14:35:00,47.08,47.22,47.05,47.21,304600.0,30.0434,30.1327,30.0242,30.1263,304600.0
2006-01-06 14:40:00,47.22,47.23,47.13,47.13,316300.0,30.1327,30.1391,30.0753,30.0753,316300.0
2006-01-06 14:45:00,47.13,47.18,47.1,47.16,223400.0,30.0753,30.1072,30.0561,30.0944,223400.0
2006-01-06 14:50:00,47.16,47.17,47.1,47.11,192700.0,30.0944,30.1008,30.0561,30.0625,192700.0
2006-01-06 14:55:00,47.1,47.15,47.08,47.12,408500.0,30.0561,30.0881,30.0434,30.0689,408500.0
2006-01-06 15:00:00,47.12,47.16,47.08,47.15,220900.0,30.0689,30.0944,30.0434,30.0881,220900.0
2006-01-06 15:05:00,47.14,47.17,47.11,47.15,225300.0,30.0817,30.1008,30.0625,30.0881,225300.0
2006-01-06 15:10:00,47.16,47.27,47.15,47.25,327500.0,30.0944,30.1646,30.0881,30.1519,327500.0
2006-01-06 15:15:00,47.26,47.35,47.22,47.27,372500.0,30.1582,30.2157,30.1327,30.1646,372500.0
2006-01-06 15:20:00,47.27,47.33,47.26,47.3,357200.0,30.1646,30.2029,30.1582,30.1838,357200.0
2006-01-06 15:25:00,47.3,47.38,47.29,47.35,297400.0,30.1838,30.2348,30.1774,30.2157,297400.0
2006-01-06 15:30:00,47.36,47.39,47.32,47.37,448800.0,30.2221,30.2412,30.1965,30.2284,448800.0
2006-01-06 15:35:00,47.38,47.38,47.26,47.27,350400.0,30.2348,30.2348,30.1582,30.1646,350400.0
2006-01-06 15:40:00,47.27,47.31,47.17,47.2,538600.0,30.1646,30.1902,30.1008,30.12,538600.0
2006-01-06 15:45:00,47.2,47.21,47.13,47.14,419100.0,30.12,30.1263,30.0753,30.0817,419100.0
2006-01-06 15:50:00,47.13,47.28,47.1,47.25,476400.0,30.0753,30.171,30.0561,30.1519,476400.0
2006-01-06 15:55:00,47.25,47.36,47.17,47.36,668700.0,30.1519,30.2221,30.1008,30.2221,668700.0
2006-01-09 09:30:00,47.0,47.42,46.91,47.14,811200.0,29.9923,30.2604,29.9349,30.0817,811200.0
2006-01-09 09:35:00,47.13,47.29,47.12,47.25,342400.0,30.0753,30.1774,30.0689,30.1519,342400.0
2006-01-09 09:40:00,47.25,47.43,47.21,47.32,418000.0,30.1519,30.2667,30.1263,30.1965,418000.0
2006-01-09 09:45:00,47.31,47.51,47.23,47.49,490700.0,30.1902,30.3178,30.1391,30.305,490700.0
2006-01-09 09:50:00,47.48,47.67,47.45,47.66,405800.0,30.2986,30.4199,30.2795,30.4135,405800.0
2006-01-09 09:55:00,47.67,47.7,47.35,47.39,482600.0,30.4199,30.439,30.2157,30.2412,482600.0
2006-01-09 10:00:00,47.39,47.4,47.22,47.24,360900.0,30.2412,30.2476,30.1327,30.1455,360900.0
2006-01-09 10:05:00,47.24,47.3,47.03,47.19,424700.0,30.1455,30.1838,30.0115,30.1136,424700.0
2006-01-09 10:10:00,47.19,47.4,47.18,47.32,212700.0,30.1136,30.2476,30.1072,30.1965,212700.0
2006-01-09 10:15:00,47.31,47.51,47.3,47.5,238100.0,30.1902,30.3178,30.1838,30.3114,238100.0
2006-01-09 10:20:00,47.5,47.5,47.34,47.4,171900.0,30.3114,30.3114,30.2093,30.2476,171900.0
2006-01-09 10:25:00,47.41,47.6,47.39,47.51,315600.0,30.254,30.3752,30.2412,30.3178,315600.0
2006-01-09 10:30:00,47.51,47.62,47.49,47.59,190900.0,30.3178,30.388,30.305,30.3688,190900.0
2006-01-09 10:35:00,47.59,47.6,47.5,47.51,302400.0,30.3688,30.3752,30.3114,30.3178,302400.0
2006-01-09 10:40:00,47.51,47.57,47.48,47.51,246600.0,30.3178,30.3561,30.2986,30.3178,246600.0
2006-01-09 10:45:00,47.51,47.52,47.4,47.41,143400.0,30.3178,30.3242,30.2476,30.254,143400.0
2006-01-09 10:50:00,47.41,47.46,47.25,47.26,178900.0,30.254,30.2859,30.1519,30.1582,178900.0
2006-01-09 10:55:00,47.27,47.35,47.23,47.27,157800.0,30.1646,30.2157,30.1391,30.1646,157800.0
2006-01-09 11:00:00,47.26,47.29,47.12,47.13,191600.0,30.1582,30.1774,30.0689,30.0753,191600.0
2006-01-09 11:05:00,47.14,47.23,47.1,47.13,177200.0,30.0817,30.1391,30.0561,30.0753,177200.0
2006-01-09 11:10:00,47.13,47.17,47.1,47.15,72500.0,30.0753,30.1008,30.0561,30.0881,72500.0
2006-01-09 11:15:00,47.15,47.25,47.15,47.16,153300.0,30.0881,30.1519,30.0881,30.0944,153300.0
2006-01-09 11:20:00,47.17,47.25,47.17,47.23,111200.0,30.1008,30.1519,30.1008,30.1391,111200.0
2006-01-09 11:25:00,47.23,47.33,47.16,47.3,242400.0,30.1391,30.2029,30.0944,30.1838,242400.0
2006-01-09 11:30:00,47.31,47.35,47.28,47.33,110200.0,30.1902,30.2157,30.171,30.2029,110200.0
2006-01-09 11:35:00,47.33,47.34,47.3,47.32,82200.0,30.2029,30.2093,30.1838,30.1965,82200.0
2006-01-09 11:40:00,47.31,47.39,47.31,47.35,78200.0,30.1902,30.2412,30.1902,30.2157,78200.0
2006-01-09 11:45:00,47.36,47.48,47.35,47.45,176500.0,30.2221,30.2986,30.2157,30.2795,176500.0
2006-01-09 11:50:00,47.46,47.46,47.39,47.4,87800.0,30.2859,30.2859,30.2412,30.2476,87800.0
2006-01-09 11:55:00,47.4,47.47,47.36,47.45,96900.0,30.2476,30.2923,30.2221,30.2795,96900.0
2006-01-09 12:00:00,47.44,47.45,47.37,47.4,157400.0,30.2731,30.2795,30.2284,30.2476,157400.0
2006-01-09 12:05:00,47.41,47.43,47.38,47.43,43700.0,30.254,30.2667,30.2348,30.2667,43700.0
2006-01-09 12:10:00,47.43,47.47,47.38,47.42,121200.0,30.2667,30.2923,30.2348,30.2604,121200.0
2006-01-09 12:15:00,47.42,47.43,47.39,47.4,84700.0,30.2604,30.2667,30.2412,30.2476,84700.0
2006-01-09 12:20:00,47.41,47.48,47.16,47.44,121500.0,30.254,30.2986,30.0944,30.2731,121500.0
2006-01-09 12:25:00,47.44,47.44,47.4,47.41,93500.0,30.2731,30.2731,30.2476,30.254,93500.0
2006-01-09 12:30:00,47.42,47.42,47.32,47.37,110900.0,30.2604,30.2604,30.1965,30.2284,110900.0
2006-01-09 12:35:00,47.38,47.39,47.33,47.34,40500.0,30.2348,30.2412,30.2029,30.2093,40500.0
2006-01-09 12:40:00,47.35,47.47,47.34,47.41,96000.0,30.2157,30.2923,30.2093,30.254,96000.0
2006-01-09 12:45:00,47.4,47.42,47.31,47.31,74600.0,30.2476,30.2604,30.1902,30.1902,74600.0
2006-01-09 12:50:00,47.32,47.35,47.3,47.3,251400.0,30.1965,30.2157,30.1838,30.1838,251400.0
2006-01-09 12:55:00,47.3,47.37,47.25,47.36,92200.0,30.1838,30.2284,30.1519,30.2221,92200.0
2006-01-09 13:00:00,47.37,47.38,47.3,47.36,78700.0,30.2284,30.2348,30.1838,30.2221,78700.0
2006-01-09 13:05:00,47.37,47.41,47.31,47.39,75900.0,30.2284,30.254,30.1902,30.2412,75900.0
2006-01-09 13:10:00,47.4,47.42,47.31,47.35,95600.0,30.2476,30.2604,30.1902,30.2157,95600.0
2006-01-09 13:15:00,47.35,47.38,47.31,47.33,69200.0,30.2157,30.2348,30.1902,30.2029,69200.0
2006-01-09 13:20:00,47.32,47.38,47.31,47.34,85300.0,30.1965,30.2348,30.1902,30.2093,85300.0
2006-01-09 13:25:00,47.34,47.34,47.17,47.24,166500.0,30.2093,30.2093,30.1008,30.1455,166500.0
2006-01-09 13:30:00,47.24,47.29,47.2,47.26,102300.0,30.1455,30.1774,30.12,30.1582,102300.0
2006-01-09 13:35:00,47.26,47.41,47.24,47.4,147900.0,30.1582,30.254,30.1455,30.2476,147900.0
2006-01-09 13:40:00,47.39,47.4,47.34,47.36,109500.0,30.2412,30.2476,30.2093,30.2221,109500.0
2006-01-09 13:45:00,47.37,47.48,47.36,47.48,161500.0,30.2284,30.2986,30.2221,30.2986,161500.0
2006-01-09 13:50:00,47.47,47.6,47.45,47.57,303200.0,30.2923,30.3752,30.2795,30.3561,303200.0
2006-01-09 13:55:00,47.56,47.58,47.4,47.41,267800.0,30.3497,30.3625,30.2476,30.254,267800.0
2006-01-09 14:00:00,47.42,47.42,47.35,47.37,68300.0,30.2604,30.2604,30.2157,30.2284,68300.0
2006-01-09 14:05:00,47.36,47.37,47.34,47.36,68600.0,30.2221,30.2284,30.2093,30.2221,68600.0
2006-01-09 14:10:00,47.35,47.4,47.35,47.4,68400.0,30.2157,30.2476,30.2157,30.2476,68400.0
2006-01-09 14:15:00,47.39,47.4,47.35,47.39,56500.0,30.2412,30.2476,30.2157,30.2412,56500.0
2006-01-09 14:20:00,47.39,47.43,47.35,47.39,96200.0,30.2412,30.2667,30.2157,30.2412,96200.0
2006-01-09 14:25:00,47.39,47.42,47.36,47.39,166600.0,30.2412,30.2604,30.2221,30.2412,166600.0
2006-01-09 14:30:00,47.38,47.39,47.31,47.33,172000.0,30.2348,30.2412,30.1902,30.2029,172000.0
2006-01-09 14:35:00,47.33,47.33,47.25,47.32,195800.0,30.2029,30.2029,30.1519,30.1965,195800.0
2006-01-09 14:40:00,47.32,47.33,47.24,47.24,154900.0,30.1965,30.2029,30.1455,30.1455,154900.0
2006-01-09 14:45:00,47.24,47.35,47.2,47.32,151500.0,30.1455,30.2157,30.12,30.1965,151500.0
2006-01-09 14:50:00,47.33,47.44,47.29,47.42,119500.0,30.2029,30.2731,30.1774,30.2604,119500.0
2006-01-09 14:55:00,47.41,47.44,47.33,47.33,65000.0,30.254,30.2731,30.2029,30.2029,65000.0
2006-01-09 15:00:00,47.32,47.41,47.32,47.41,118100.0,30.1965,30.254,30.1965,30.254,118100.0
2006-01-09 15:05:00,47.41,47.45,47.36,47.41,104600.0,30.254,30.2795,30.2221,30.254,104600.0
2006-01-09 15:10:00,47.41,47.44,47.39,47.4,54100.0,30.254,30.2731,30.2412,30.2476,54100.0
2006-01-09 15:15:00,47.4,47.48,47.36,47.41,172800.0,30.2476,30.2986,30.2221,30.254,172800.0
2006-01-09 15:20:00,47.41,47.49,47.4,47.48,126600.0,30.254,30.305,30.2476,30.2986,126600.0
2006-01-09 15:25:00,47.48,47.5,47.45,47.49,76500.0,30.2986,30.3114,30.2795,30.305,76500.0
2006-01-09 15:30:00,47.48,47.6,47.45,47.59,254300.0,30.2986,30.3752,30.2795,30.3688,254300.0
2006-01-09 15:35:00,47.59,47.6,47.4,47.58,199500.0,30.3688,30.3752,30.2476,30.3625,199500.0
2006-01-09 15:40:00,47.58,47.61,47.55,47.56,133600.0,30.3625,30.3816,30.3433,30.3497,133600.0
2006-01-09 15:45:00,47.56,47.61,47.55,47.58,129600.0,30.3497,30.3816,30.3433,30.3625,129600.0
2006-01-09 15:50:00,47.58,47.59,47.54,47.58,162400.0,30.3625,30.3688,30.3369,30.3625,162400.0
2006-01-09 15:55:00,47.59,47.65,47.56,47.58,361000.0,30.3688,30.4071,30.3497,30.3625,361000.0
2006-01-10 09:30:00,47.22,47.47,47.15,47.44,736000.0,30.1327,30.2923,30.0881,30.2731,736000.0
2006-01-10 09:35:00,47.45,47.49,47.4,47.42,307600.0,30.2795,30.305,30.2476,30.2604,307600.0
2006-01-10 09:40:00,47.42,47.46,47.33,47.41,164000.0,30.2604,30.2859,30.2029,30.254,164000.0
2006-01-10 09:45:00,47.42,47.43,47.28,47.31,159100.0,30.2604,30.2667,30.171,30.1902,159100.0
2006-01-10 09:50:00,47.3,47.38,47.23,47.33,213900.0,30.1838,30.2348,30.1391,30.2029,213900.0
2006-01-10 09:55:00,47.33,47.55,47.32,47.53,206600.0,30.2029,30.3433,30.1965,30.3305,206600.0
2006-01-10 10:00:00,47.53,47.71,47.46,47.66,267900.0,30.3305,30.4454,30.2859,30.4135,267900.0
2006-01-10 10:05:00,47.67,47.73,47.62,47.73,229300.0,30.4199,30.4582,30.388,30.4582,229300.0
2006-01-10 10:10:00,47.73,47.82,47.71,47.77,242300.0,30.4582,30.5156,30.4454,30.4837,242300.0
2006-01-10 10:15:00,47.77,47.89,47.76,47.84,269100.0,30.4837,30.5603,30.4773,30.5284,269100.0
2006-01-10 10:20:00,47.83,47.91,47.81,47.91,324600.0,30.522,30.573,30.5092,30.573,324600.0
2006-01-10 10:25:00,47.91,47.98,47.9,47.97,297600.0,30.573,30.6177,30.5667,30.6113,297600.0
2006-01-10 10:30:00,47.97,48.0,47.88,47.89,302400.0,30.6113,30.6305,30.5539,30.5603,302400.0
2006-01-10 10:35:00,47.89,47.94,47.86,47.86,334200.0,30.5603,30.5922,30.5411,30.5411,334200.0
2006-01-10 10:40:00,47.86,47.88,47.7,47.7,239100.0,30.5411,30.5539,30.439,30.439,239100.0
2006-01-10 10:45:00,47.69,47.78,47.67,47.76,205200.0,30.4326,30.4901,30.4199,30.4773,205200.0
2006-01-10 10:50:00,47.76,47.87,47.73,47.75,104700.0,30.4773,30.5475,30.4582,30.4709,104700.0
2006-01-10 10:55:00,47.74,47.82,47.7,47.8,130400.0,30.4646,30.5156,30.439,30.5028,130400.0
2006-01-10 11:00:00,47.8,47.82,47.68,47.81,209200.0,30.5028,30.5156,30.4263,30.5092,209200.0
2006-01-10 11:05:00,47.82,47.82,47.65,47.75,129100.0,30.5156,30.5156,30.4071,30.4709,129100.0
2006-01-10 11:10:00,47.75,47.79,47.7,47.78,72700.0,30.4709,30.4965,30.439,30.4901,72700.0
2006-01-10 11:15:00,47.78,47.83,47.68,47.77,197300.0,30.4901,30.522,30.4263,30.4837,197300.0
2006-01-10 11:20:00,47.77,47.77,47.74,47.77,30100.0,30.4837,30.4837,30.4646,30.4837,30100.0
2006-01-10 11:25:00,47.76,47.81,47.73,47.78,73400.0,30.4773,30.5092,30.4582,30.4901,73400.0
2006-01-10 11:30:00,47.79,47.84,47.68,47.81,94500.0,30.4965,30.5284,30.4263,30.5092,94500.0
2006-01-10 11:35:00,47.81,47.96,47.81,47.94,211600.0,30.5092,30.6049,30.5092,30.5922,211600.0
2006-01-10 11:40:00,47.93,47.98,47.9,47.97,153200.0,30.5858,30.6177,30.5667,30.6113,153200.0
2006-01-10 11:45:00,47.96,47.99,47.93,47.94,86000.0,30.6049,30.6241,30.5858,30.5922,86000.0
2006-01-10 11:50:00,47.95,47.97,47.91,47.91,79600.0,30.5986,30.6113,30.573,30.573,79600.0
2006-01-10 11:55:00,47.91,47.95,47.89,47.9,82100.0,30.573,30.5986,30.5603,30.5667,82100.0
2006-01-10 12:00:00,47.91,47.98,47.89,47.94,355800.0,30.573,30.6177,30.5603,30.5922,355800.0
2006-01-10 12:05:00,47.94,47.96,47.9,47.93,88300.0,30.5922,30.6049,30.5667,30.5858,88300.0
2006-01-10 12:10:00,47.94,47.95,47.86,47.93,97600.0,30.5922,30.5986,30.5411,30.5858,97600.0
2006-01-10 12:15:00,47.93,47.96,47.88,47.89,101900.0,30.5858,30.6049,30.5539,30.5603,101900.0
2006-01-10 12:20:00,47.89,47.9,47.77,47.8,98900.0,30.5603,30.5667,30.4837,30.5028,98900.0
2006-01-10 12:25:00,47.79,47.85,47.77,47.84,154600.0,30.4965,30.5347,30.4837,30.5284,154600.0
2006-01-10 12:30:00,47.84,47.84,47.75,47.78,94400.0,30.5284,30.5284,30.4709,30.4901,94400.0
2006-01-10 12:35:00,47.78,47.83,47.75,47.81,73500.0,30.4901,30.522,30.4709,30.5092,73500.0
2006-01-10 12:40:00,47.81,47.83,47.78,47.81,78900.0,30.5092,30.522,30.4901,30.5092,78900.0
2006-01-10 12:45:00,47.81,47.81,47.75,47.79,85100.0,30.5092,30.5092,30.4709,30.4965,85100.0
2006-01-10 12:50:00,47.78,47.82,47.77,47.77,81600.0,30.4901,30.5156,30.4837,30.4837,81600.0
2006-01-10 12:55:00,47.76,47.81,47.71,47.71,69500.0,30.4773,30.5092,30.4454,30.4454,69500.0
2006-01-10 13:00:00,47.72,47.77,47.7,47.71,88100.0,30.4518,30.4837,30.439,30.4454,88100.0
2006-01-10 13:05:00,47.7,47.72,47.67,47.68,78300.0,30.439,30.4518,30.4199,30.4263,78300.0
2006-01-10 13:10:00,47.68,47.75,47.67,47.73,93200.0,30.4263,30.4709,30.4199,30.4582,93200.0
2006-01-10 13:15:00,47.9,47.9,47.7,47.76,276700.0,30.5667,30.5667,30.439,30.4773,276700.0
2006-01-10 13:20:00,47.77,47.88,47.73,47.83,165500.0,30.4837,30.5539,30.4582,30.522,165500.0
2006-01-10 13:25:00,47.82,47.87,47.79,47.8,90300.0,30.5156,30.5475,30.4965,30.5028,90300.0
2006-01-10 13:30:00,47.81,47.87,47.79,47.79,56300.0,30.5092,30.5475,30.4965,30.4965,56300.0
2006-01-10 13:35:00,47.79,47.8,47.7,47.76,118000.0,30.4965,30.5028,30.439,30.4773,118000.0
2006-01-10 13:40:00,47.75,47.77,47.7,47.71,49900.0,30.4709,30.4837,30.439,30.4454,49900.0
2006-01-10 13:45:00,47.71,47.77,47.62,47.65,177200.0,30.4454,30.4837,30.388,30.4071,177200.0
2006-01-10 13:50:00,47.64,47.65,47.56,47.57,98800.0,30.4007,30.4071,30.3497,30.3561,98800.0
2006-01-10 13:55:00,47.56,47.59,47.47,47.56,200500.0,30.3497,30.3688,30.2923,30.3497,200500.0
2006-01-10 14:00:00,47.55,47.59,47.42,47.47,180600.0,30.3433,30.3688,30.2604,30.2923,180600.0
2006-01-10 14:05:00,47.46,47.5,47.4,47.46,81200.0,30.2859,30.3114,30.2476,30.2859,81200.0
2006-01-10 14:10:00,47.46,47.49,47.39,47.41,75700.0,30.2859,30.305,30.2412,30.254,75700.0
2006-01-10 14:15:00,47.4,47.43,47.34,47.37,128500.0,30.2476,30.2667,30.2093,30.2284,128500.0
2006-01-10 14:20:00,47.36,47.44,47.35,47.4,142100.0,30.2221,30.2731,30.2157,30.2476,142100.0
2006-01-10 14:25:00,47.4,47.41,47.29,47.32,163500.0,30.2476,30.254,30.1774,30.1965,163500.0
2006-01-10 14:30:00,47.33,47.33,47.26,47.26,136700.0,30.2029,30.2029,30.1582,30.1582,136700.0
2006-01-10 14:35:00,47.26,47.29,47.17,47.2,164500.0,30.1582,30.1774,30.1008,30.12,164500.0
2006-01-10 14:40:00,47.21,47.29,47.18,47.24,109800.0,30.1263,30.1774,30.1072,30.1455,109800.0
2006-01-10 14:45:00,47.24,47.28,47.17,47.25,119400.0,30.1455,30.171,30.1008,30.1519,119400.0
2006-01-10 14:50:00,47.25,47.28,47.23,47.24,65300.0,30.1519,30.171,30.1391,30.1455,65300.0
2006-01-10 14:55:00,47.24,47.33,47.23,47.24,71500.0,30.1455,30.2029,30.1391,30.1455,71500.0
2006-01-10 15:00:00,47.24,47.26,47.19,47.23,124200.0,30.1455,30.1582,30.1136,30.1391,124200.0
2006-01-10 15:05:00,47.24,47.25,47.15,47.15,104500.0,30.1455,30.1519,30.0881,30.0881,104500.0
2006-01-10 15:10:00,47.15,47.26,47.09,47.24,168600.0,30.0881,30.1582,30.0498,30.1455,168600.0
2006-01-10 15:15:00,47.24,47.32,47.2,47.29,87400.0,30.1455,30.1965,30.12,30.1774,87400.0
2006-01-10 15:20:00,47.3,47.41,47.23,47.38,195200.0,30.1838,30.254,30.1391,30.2348,195200.0
2006-01-10 15:25:00,47.38,47.39,47.28,47.32,143100.0,30.2348,30.2412,30.171,30.1965,143100.0
2006-01-10 15:30:00,47.32,47.39,47.26,47.33,153300.0,30.1965,30.2412,30.1582,30.2029,153300.0
2006-01-10 15:35:00,47.32,47.33,47.27,47.32,78700.0,30.1965,30.2029,30.1646,30.1965,78700.0
2006-01-10 15:40:00,47.31,47.35,47.3,47.32,125400.0,30.1902,30.2157,30.1838,30.1965,125400.0
2006-01-10 15:45:00,47.32,47.37,47.27,47.37,158400.0,30.1965,30.2284,30.1646,30.2284,158400.0
2006-01-10 15:50:00,47.36,47.39,47.27,47.32,245200.0,30.2221,30.2412,30.1646,30.1965,245200.0
2006-01-10 15:55:00,47.32,47.38,47.29,47.35,261900.0,30.1965,30.2348,30.1774,30.2157,261900.0
2006-01-11 09:30:00,47.54,47.69,47.3,47.51,861700.0,30.3369,30.4326,30.1838,30.3178,861700.0
2006-01-11 09:35:00,47.51,47.61,47.34,47.37,396100.0,30.3178,30.3816,30.2093,30.2284,396100.0
2006-01-11 09:40:00,47.37,47.54,47.35,47.54,205300.0,30.2284,30.3369,30.2157,30.3369,205300.0
2006-01-11 09:45:00,47.54,47.82,47.52,47.8,255300.0,30.3369,30.5156,30.3242,30.5028,255300.0
2006-01-11 09:50:00,47.81,48.01,47.8,47.94,432500.0,30.5092,30.6369,30.5028,30.5922,432500.0
2006-01-11 09:55:00,47.94,47.95,47.9,47.95,189500.0,30.5922,30.5986,30.5667,30.5986,189500.0
2006-01-11 10:00:00,47.93,48.0,47.88,47.99,287600.0,30.5858,30.6305,30.5539,30.6241,287600.0
2006-01-11 10:05:00,47.99,48.21,47.98,48.1,627700.0,30.6241,30.7645,30.6177,30.6943,627700.0
2006-01-11 10:10:00,48.11,48.18,48.07,48.16,267300.0,30.7007,30.7453,30.6751,30.7326,267300.0
2006-01-11 10:15:00,48.17,48.19,48.09,48.13,208000.0,30.739,30.7517,30.6879,30.7134,208000.0
2006-01-11 10:20:00,48.13,48.3,48.09,48.23,335700.0,30.7134,30.8219,30.6879,30.7772,335700.0
2006-01-11 10:25:00,48.23,48.28,48.17,48.2,247600.0,30.7772,30.8091,30.739,30.7581,247600.0
2006-01-11 10:30:00,48.2,48.25,48.1,48.11,185900.0,30.7581,30.79,30.6943,30.7007,185900.0
2006-01-11 10:35:00,48.11,48.12,47.91,48.08,218300.0,30.7007,30.707,30.573,30.6815,218300.0
2006-01-11 10:40:00,48.08,48.23,48.05,48.23,134800.0,30.6815,30.7772,30.6624,30.7772,134800.0
2006-01-11 10:45:00,48.23,48.26,48.2,48.23,251600.0,30.7772,30.7964,30.7581,30.7772,251600.0
2006-01-11 10:50:00,48.24,48.24,48.17,48.18,228200.0,30.7836,30.7836,30.739,30.7453,228200.0
2006-01-11 10:55:00,48.19,48.19,48.14,48.15,161900.0,30.7517,30.7517,30.7198,30.7262,161900.0
2006-01-11 11:00:00,48.15,48.18,48.04,48.05,168200.0,30.7262,30.7453,30.656,30.6624,168200.0
2006-01-11 11:05:00,48.05,48.11,48.04,48.06,129700.0,30.6624,30.7007,30.656,30.6688,129700.0
2006-01-11 11:10:00,48.05,48.06,48.04,48.05,91400.0,30.6624,30.6688,30.656,30.6624,91400.0
2006-01-11 11:15:00,48.06,48.18,48.05,48.16,124300.0,30.6688,30.7453,30.6624,30.7326,124300.0
2006-01-11 11:20:00,48.16,48.23,48.14,48.22,132000.0,30.7326,30.7772,30.7198,30.7709,132000.0
2006-01-11 11:25:00,48.22,48.24,48.13,48.23,111700.0,30.7709,30.7836,30.7134,30.7772,111700.0
2006-01-11 11:30:00,48.22,48.32,48.2,48.27,233700.0,30.7709,30.8347,30.7581,30.8028,233700.0
2006-01-11 11:35:00,48.28,48.35,48.2,48.35,163100.0,30.8091,30.8538,30.7581,30.8538,163100.0
2006-01-11 11:40:00,48.35,48.46,48.35,48.39,304200.0,30.8538,30.924,30.8538,30.8793,304200.0
2006-01-11 11:45:00,48.39,48.41,48.29,48.35,241700.0,30.8793,30.8921,30.8155,30.8538,241700.0
2006-01-11 11:50:00,48.35,48.4,48.3,48.32,144800.0,30.8538,30.8857,30.8219,30.8347,144800.0
2006-01-11 11:55:00,48.33,48.44,48.32,48.38,162100.0,30.8411,30.9112,30.8347,30.873,162100.0
2006-01-11 12:00:00,48.38,48.4,48.31,48.35,102500.0,30.873,30.8857,30.8283,30.8538,102500.0
2006-01-11 12:05:00,48.35,48.42,48.33,48.4,83800.0,30.8538,30.8985,30.8411,30.8857,83800.0
2006-01-11 12:10:00,48.39,48.43,48.36,48.38,111100.0,30.8793,30.9049,30.8602,30.873,111100.0
2006-01-11 12:15:00,48.38,48.44,48.37,48.38,156000.0,30.873,30.9112,30.8666,30.873,156000.0
2006-01-11 12:20:00,48.38,48.47,48.37,48.46,143500.0,30.873,30.9304,30.8666,30.924,143500.0
2006-01-11 12:25:00,48.46,48.47,48.38,48.46,277200.0,30.924,30.9304,30.873,30.924,277200.0
2006-01-11 12:30:00,48.45,48.47,48.41,48.43,172900.0,30.9176,30.9304,30.8921,30.9049,172900.0
2006-01-11 12:35:00,48.42,48.47,48.42,48.43,139600.0,30.8985,30.9304,30.8985,30.9049,139600.0
2006-01-11 12:40:00,48.42,48.48,48.4,48.45,177500.0,30.8985,30.9368,30.8857,30.9176,177500.0
2006-01-11 12:45:00,48.43,48.5,48.43,48.48,178800.0,30.9049,30.9495,30.9049,30.9368,178800.0
2006-01-11 12:50:00,48.49,48.61,48.47,48.61,332900.0,30.9432,31.0197,30.9304,31.0197,332900.0
2006-01-11 12:55:00,48.6,48.61,48.55,48.58,159200.0,31.0133,31.0197,30.9814,31.0006,159200.0
2006-01-11 13:00:00,48.59,48.61,48.42,48.51,225200.0,31.007,31.0197,30.8985,30.9559,225200.0
2006-01-11 13:05:00,48.52,48.52,48.39,48.45,238800.0,30.9623,30.9623,30.8793,30.9176,238800.0
2006-01-11 13:10:00,48.46,48.47,48.37,48.38,166200.0,30.924,30.9304,30.8666,30.873,166200.0
2006-01-11 13:15:00,48.38,48.47,48.37,48.44,132300.0,30.873,30.9304,30.8666,30.9112,132300.0
2006-01-11 13:20:00,48.45,48.53,48.4,48.52,138100.0,30.9176,30.9687,30.8857,30.9623,138100.0
2006-01-11 13:25:00,48.52,48.53,48.44,48.48,96000.0,30.9623,30.9687,30.9112,30.9368,96000.0
2006-01-11 13:30:00,48.47,48.56,48.47,48.52,115200.0,30.9304,30.9878,30.9304,30.9623,115200.0
2006-01-11 13:35:00,48.51,48.69,48.51,48.66,211900.0,30.9559,31.0708,30.9559,31.0516,211900.0
2006-01-11 13:40:00,48.66,48.7,48.62,48.67,177800.0,31.0516,31.0772,31.0261,31.058,177800.0
2006-01-11 13:45:00,48.67,48.79,48.66,48.71,269800.0,31.058,31.1346,31.0516,31.0835,269800.0
2006-01-11 13:50:00,48.72,48.75,48.65,48.7,173600.0,31.0899,31.1091,31.0453,31.0772,173600.0
2006-01-11 13:55:00,48.69,48.8,48.68,48.78,289200.0,31.0708,31.141,31.0644,31.1282,289200.0
2006-01-11 14:00:00,48.77,48.79,48.74,48.76,92300.0,31.1218,31.1346,31.1027,31.1155,92300.0
2006-01-11 14:05:00,48.75,48.79,48.73,48.78,143000.0,31.1091,31.1346,31.0963,31.1282,143000.0
2006-01-11 14:10:00,48.78,48.86,48.77,48.81,481800.0,31.1282,31.1793,31.1218,31.1474,481800.0
2006-01-11 14:15:00,48.8,48.8,48.68,48.72,158700.0,31.141,31.141,31.0644,31.0899,158700.0
2006-01-11 14:20:00,48.72,48.72,48.62,48.7,215400.0,31.0899,31.0899,31.0261,31.0772,215400.0
2006-01-11 14:25:00,48.7,48.76,48.66,48.67,166900.0,31.0772,31.1155,31.0516,31.058,166900.0
2006-01-11 14:30:00,48.66,48.67,48.58,48.61,198100.0,31.0516,31.058,31.0006,31.0197,198100.0
2006-01-11 14:35:00,48.61,48.76,48.61,48.75,184700.0,31.0197,31.1155,31.0197,31.1091,184700.0
2006-01-11 14:40:00,48.75,48.81,48.68,48.8,211100.0,31.1091,31.1474,31.0644,31.141,211100.0
2006-01-11 14:45:00,48.8,48.96,48.79,48.95,328200.0,31.141,31.2431,31.1346,31.2367,328200.0
2006-01-11 14:50:00,48.95,48.98,48.9,48.94,290700.0,31.2367,31.2558,31.2048,31.2303,290700.0
2006-01-11 14:55:00,48.94,48.98,48.84,48.89,260500.0,31.2303,31.2558,31.1665,31.1984,260500.0
2006-01-11 15:00:00,48.89,48.95,48.87,48.94,142000.0,31.1984,31.2367,31.1856,31.2303,142000.0
2006-01-11 15:05:00,48.94,48.94,48.81,48.83,215600.0,31.2303,31.2303,31.1474,31.1601,215600.0
2006-01-11 15:10:00,48.83,48.94,48.83,48.91,200300.0,31.1601,31.2303,31.1601,31.2112,200300.0
2006-01-11 15:15:00,48.92,48.94,48.9,48.91,159800.0,31.2176,31.2303,31.2048,31.2112,159800.0
2006-01-11 15:20:00,48.91,48.99,48.91,48.99,308600.0,31.2112,31.2622,31.2112,31.2622,308600.0
2006-01-11 15:25:00,48.99,49.0,48.92,48.98,325400.0,31.2622,31.2686,31.2176,31.2558,325400.0
2006-01-11 15:30:00,48.99,49.45,48.97,49.04,826600.0,31.2622,31.5558,31.2495,31.2941,826600.0
2006-01-11 15:35:00,49.05,49.06,48.9,48.94,572700.0,31.3005,31.3069,31.2048,31.2303,572700.0
2006-01-11 15:40:00,48.94,48.95,48.9,48.95,218800.0,31.2303,31.2367,31.2048,31.2367,218800.0
2006-01-11 15:45:00,48.95,48.95,48.79,48.79,278900.0,31.2367,31.2367,31.1346,31.1346,278900.0
2006-01-11 15:50:00,48.8,48.83,48.71,48.8,562800.0,31.141,31.1601,31.0835,31.141,562800.0
2006-01-11 15:55:00,48.8,48.86,48.75,48.86,532200.0,31.141,31.1793,31.1091,31.1793,532200.0
2006-01-12 09:30:00,48.56,48.88,48.56,48.8,650700.0,30.9878,31.192,30.9878,31.141,650700.0
2006-01-12 09:35:00,48.79,48.89,48.66,48.81,192000.0,31.1346,31.1984,31.0516,31.1474,192000.0
2006-01-12 09:40:00,48.8,48.8,48.53,48.55,210300.0,31.141,31.141,30.9687,30.9814,210300.0
2006-01-12 09:45:00,48.54,48.57,48.3,48.38,371700.0,30.9751,30.9942,30.8219,30.873,371700.0
2006-01-12 09:50:00,48.38,48.65,48.27,48.44,328600.0,30.873,31.0453,30.8028,30.9112,328600.0
2006-01-12 09:55:00,48.45,48.6,48.42,48.59,376200.0,30.9176,31.0133,30.8985,31.007,376200.0
2006-01-12 10:00:00,48.6,48.67,48.57,48.66,331400.0,31.0133,31.058,30.9942,31.0516,331400.0
2006-01-12 10:05:00,48.65,48.8,48.64,48.8,275100.0,31.0453,31.141,31.0389,31.141,275100.0
2006-01-12 10:10:00,48.79,48.9,48.77,48.86,314200.0,31.1346,31.2048,31.1218,31.1793,314200.0
2006-01-12 10:15:00,48.87,48.88,48.72,48.78,387700.0,31.1856,31.192,31.0899,31.1282,387700.0
2006-01-12 10:20:00,48.78,48.79,48.74,48.78,126400.0,31.1282,31.1346,31.1027,31.1282,126400.0
2006-01-12 10:25:00,48.78,48.79,48.75,48.79,90700.0,31.1282,31.1346,31.1091,31.1346,90700.0
2006-01-12 10:30:00,48.79,48.81,48.74,48.75,170200.0,31.1346,31.1474,31.1027,31.1091,170200.0
2006-01-12 10:35:00,48.75,48.85,48.73,48.83,223900.0,31.1091,31.1729,31.0963,31.1601,223900.0
2006-01-12 10:40:00,48.84,49.05,48.78,49.0,452200.0,31.1665,31.3005,31.1282,31.2686,452200.0
2006-01-12 10:45:00,48.99,49.24,48.95,49.23,453400.0,31.2622,31.4218,31.2367,31.4154,453400.0
2006-01-12 10:50:00,49.22,49.24,49.12,49.19,238900.0,31.409,31.4218,31.3452,31.3898,238900.0
2006-01-12 10:55:00,49.19,49.22,49.1,49.19,218100.0,31.3898,31.409,31.3324,31.3898,218100.0
2006-01-12 11:00:00,49.19,49.3,49.16,49.26,361800.0,31.3898,31.46,31.3707,31.4345,361800.0
2006-01-12 11:05:00,49.25,49.25,49.02,49.03,302100.0,31.4281,31.4281,31.2814,31.2877,302100.0
2006-01-12 11:10:00,49.03,49.07,48.97,48.97,196600.0,31.2877,31.3133,31.2495,31.2495,196600.0
2006-01-12 11:15:00,48.97,49.03,48.77,48.78,270600.0,31.2495,31.2877,31.1218,31.1282,270600.0
2006-01-12 11:20:00,48.79,48.9,48.76,48.88,236400.0,31.1346,31.2048,31.1155,31.192,236400.0
2006-01-12 11:25:00,48.86,48.95,48.85,48.87,182300.0,31.1793,31.2367,31.1729,31.1856,182300.0
2006-01-12 11:30:00,48.87,48.92,48.87,48.89,143100.0,31.1856,31.2176,31.1856,31.1984,143100.0
2006-01-12 11:35:00,48.89,48.96,48.87,48.94,79900.0,31.1984,31.2431,31.1856,31.2303,79900.0
2006-01-12 11:40:00,48.94,49.05,48.9,49.05,137700.0,31.2303,31.3005,31.2048,31.3005,137700.0
2006-01-12 11:45:00,49.04,49.13,49.04,49.13,102400.0,31.2941,31.3516,31.2941,31.3516,102400.0
2006-01-12 11:50:00,49.13,49.25,49.12,49.16,129200.0,31.3516,31.4281,31.3452,31.3707,129200.0
2006-01-12 11:55:00,49.16,49.23,49.15,49.19,102200.0,31.3707,31.4154,31.3643,31.3898,102200.0
2006-01-12 12:00:00,49.2,49.29,49.16,49.28,104400.0,31.3962,31.4537,31.3707,31.4473,104400.0
2006-01-12 12:05:00,49.29,49.29,49.19,49.29,88400.0,31.4537,31.4537,31.3898,31.4537,88400.0
2006-01-12 12:10:00,49.27,49.28,48.97,49.0,202100.0,31.4409,31.4473,31.2495,31.2686,202100.0
2006-01-12 12:15:00,49.0,49.05,48.97,49.0,132300.0,31.2686,31.3005,31.2495,31.2686,132300.0
2006-01-12 12:20:00,49.0,49.1,48.96,49.1,205400.0,31.2686,31.3324,31.2431,31.3324,205400.0
2006-01-12 12:25:00,49.09,49.12,49.03,49.11,112100.0,31.326,31.3452,31.2877,31.3388,112100.0
2006-01-12 12:30:00,49.11,49.16,49.1,49.15,90600.0,31.3388,31.3707,31.3324,31.3643,90600.0
2006-01-12 12:35:00,49.15,49.21,49.15,49.19,110700.0,31.3643,31.4026,31.3643,31.3898,110700.0
2006-01-12 12:40:00,49.19,49.25,49.18,49.24,76100.0,31.3898,31.4281,31.3835,31.4218,76100.0
2006-01-12 12:45:00,49.24,49.25,49.21,49.21,42000.0,31.4218,31.4281,31.4026,31.4026,42000.0
2006-01-12 12:50:00,49.22,49.22,49.12,49.13,144100.0,31.409,31.409,31.3452,31.3516,144100.0
2006-01-12 12:55:00,49.13,49.2,49.11,49.17,65400.0,31.3516,31.3962,31.3388,31.3771,65400.0
2006-01-12 13:00:00,49.16,49.18,49.02,49.05,52800.0,31.3707,31.3835,31.2814,31.3005,52800.0
2006-01-12 13:05:00,49.05,49.07,49.01,49.03,57200.0,31.3005,31.3133,31.275,31.2877,57200.0
2006-01-12 13:10:00,49.03,49.09,49.03,49.04,62600.0,31.2877,31.326,31.2877,31.2941,62600.0
2006-01-12 13:15:00,49.04,49.08,49.03,49.08,72600.0,31.2941,31.3197,31.2877,31.3197,72600.0
2006-01-12 13:20:00,49.08,49.13,49.03,49.11,80400.0,31.3197,31.3516,31.2877,31.3388,80400.0
2006-01-12 13:25:00,49.12,49.15,49.04,49.11,110700.0,31.3452,31.3643,31.2941,31.3388,110700.0
2006-01-12 13:30:00,49.11,49.15,48.95,49.04,149400.0,31.3388,31.3643,31.2367,31.2941,149400.0
2006-01-12 13:35:00,49.04,49.13,49.04,49.13,61700.0,31.2941,31.3516,31.2941,31.3516,61700.0
2006-01-12 13:40:00,49.12,49.16,49.08,49.15,96800.0,31.3452,31.3707,31.3197,31.3643,96800.0
2006-01-12 13:45:00,49.15,49.15,49.01,49.05,90200.0,31.3643,31.3643,31.275,31.3005,90200.0
2006-01-12 13:50:00,49.05,49.05,48.88,48.89,228900.0,31.3005,31.3005,31.192,31.1984,228900.0
2006-01-12 13:55:00,48.89,48.93,48.85,48.92,586400.0,31.1984,31.2239,31.1729,31.2176,586400.0
2006-01-12 14:00:00,48.92,48.92,48.71,48.85,424700.0,31.2176,31.2176,31.0835,31.1729,424700.0
2006-01-12 14:05:00,48.86,48.86,48.66,48.73,212600.0,31.1793,31.1793,31.0516,31.0963,212600.0
2006-01-12 14:10:00,48.72,48.8,48.61,48.66,436900.0,31.0899,31.141,31.0197,31.0516,436900.0
2006-01-12 14:15:00,48.66,48.85,48.66,48.81,198100.0,31.0516,31.1729,31.0516,31.1474,198100.0
2006-01-12 14:20:00,48.85,48.86,48.77,48.81,223400.0,31.1729,31.1793,31.1218,31.1474,223400.0
2006-01-12 14:25:00,48.81,48.97,48.81,48.9,159200.0,31.1474,31.2495,31.1474,31.2048,159200.0
2006-01-12 14:30:00,48.9,48.95,48.67,48.68,188800.0,31.2048,31.2367,31.058,31.0644,188800.0
2006-01-12 14:35:00,48.68,48.78,48.67,48.74,151600.0,31.0644,31.1282,31.058,31.1027,151600.0
2006-01-12 14:40:00,48.73,48.95,48.73,48.9,150100.0,31.0963,31.2367,31.0963,31.2048,150100.0
2006-01-12 14:45:00,48.91,49.01,48.89,48.94,228800.0,31.2112,31.275,31.1984,31.2303,228800.0
2006-01-12 14:50:00,48.93,49.05,48.84,48.91,169400.0,31.2239,31.3005,31.1665,31.2112,169400.0
2006-01-12 14:55:00,48.91,49.01,48.85,48.86,121800.0,31.2112,31.275,31.1729,31.1793,121800.0
2006-01-12 15:00:00,48.86,48.92,48.77,48.85,127900.0,31.1793,31.2176,31.1218,31.1729,127900.0
2006-01-12 15:05:00,48.85,48.99,48.82,48.89,115700.0,31.1729,31.2622,31.1537,31.1984,115700.0
2006-01-12 15:10:00,48.88,48.95,48.88,48.94,49200.0,31.192,31.2367,31.192,31.2303,49200.0
2006-01-12 15:15:00,48.94,49.0,48.91,48.97,139200.0,31.2303,31.2686,31.2112,31.2495,139200.0
2006-01-12 15:20:00,48.98,48.98,48.85,48.88,153600.0,31.2558,31.2558,31.1729,31.192,153600.0
2006-01-12 15:25:00,48.88,48.92,48.8,48.87,192700.0,31.192,31.2176,31.141,31.1856,192700.0
2006-01-12 15:30:00,48.86,48.91,48.86,48.89,162100.0,31.1793,31.2112,31.1793,31.1984,162100.0
2006-01-12 15:35:00,48.9,49.02,48.88,48.99,192300.0,31.2048,31.2814,31.192,31.2622,192300.0
2006-01-12 15:40:00,48.97,48.99,48.9,48.94,124800.0,31.2495,31.2622,31.2048,31.2303,124800.0
2006-01-12 15:45:00,48.94,49.03,48.89,49.03,260700.0,31.2303,31.2877,31.1984,31.2877,260700.0
2006-01-12 15:50:00,49.02,49.04,48.93,48.94,248500.0,31.2814,31.2941,31.2239,31.2303,248500.0
2006-01-12 15:55:00,48.94,49.1,48.94,49.01,465700.0,31.2303,31.3324,31.2303,31.275,465700.0
2006-01-13 09:30:00,49.0,49.02,48.73,48.87,536000.0,31.2686,31.2814,31.0963,31.1856,536000.0
2006-01-13 09:35:00,48.84,48.91,48.77,48.86,371200.0,31.1665,31.2112,31.1218,31.1793,371200.0
2006-01-13 09:40:00,48.86,48.9,48.73,48.76,312600.0,31.1793,31.2048,31.0963,31.1155,312600.0
2006-01-13 09:45:00,48.76,49.0,48.74,48.82,202300.0,31.1155,31.2686,31.1027,31.1537,202300.0
2006-01-13 09:50:00,48.83,48.9,48.75,48.9,133500.0,31.1601,31.2048,31.1091,31.2048,133500.0
2006-01-13 09:55:00,48.89,48.97,48.74,48.85,247700.0,31.1984,31.2495,31.1027,31.1729,247700.0
2006-01-13 10:00:00,48.85,48.86,48.66,48.75,184800.0,31.1729,31.1793,31.0516,31.1091,184800.0
2006-01-13 10:05:00,48.75,48.9,48.74,48.85,146700.0,31.1091,31.2048,31.1027,31.1729,146700.0
2006-01-13 10:10:00,48.85,48.88,48.73,48.73,121200.0,31.1729,31.192,31.0963,31.0963,121200.0
2006-01-13 10:15:00,48.73,48.77,48.6,48.67,160600.0,31.0963,31.1218,31.0133,31.058,160600.0
2006-01-13 10:20:00,48.67,48.76,48.48,48.48,290400.0,31.058,31.1155,30.9368,30.9368,290400.0
2006-01-13 10:25:00,48.47,48.66,48.42,48.61,271200.0,30.9304,31.0516,30.8985,31.0197,271200.0
2006-01-13 10:30:00,48.6,48.63,48.52,48.53,92500.0,31.0133,31.0325,30.9623,30.9687,92500.0
2006-01-13 10:35:00,48.52,48.55,48.41,48.41,270100.0,30.9623,30.9814,30.8921,30.8921,270100.0
2006-01-13 10:40:00,48.4,48.41,48.23,48.23,189700.0,30.8857,30.8921,30.7772,30.7772,189700.0
2006-01-13 10:45:00,48.24,48.45,48.08,48.09,291500.0,30.7836,30.9176,30.6815,30.6879,291500.0
2006-01-13 10:50:00,48.09,48.33,48.06,48.28,278300.0,30.6879,30.8411,30.6688,30.8091,278300.0
2006-01-13 10:55:00,48.27,48.43,48.23,48.39,219300.0,30.8028,30.9049,30.7772,30.8793,219300.0
2006-01-13 11:00:00,48.41,48.44,48.35,48.4,133900.0,30.8921,30.9112,30.8538,30.8857,133900.0
2006-01-13 11:05:00,48.39,48.46,48.39,48.45,87400.0,30.8793,30.924,30.8793,30.9176,87400.0
2006-01-13 11:10:00,48.45,48.51,48.44,48.49,119700.0,30.9176,30.9559,30.9112,30.9432,119700.0
2006-01-13 11:15:00,48.48,48.6,48.48,48.52,128700.0,30.9368,31.0133,30.9368,30.9623,128700.0
2006-01-13 11:20:00,48.52,48.58,48.43,48.49,126500.0,30.9623,31.0006,30.9049,30.9432,126500.0
2006-01-13 11:25:00,48.49,48.55,48.47,48.51,85300.0,30.9432,30.9814,30.9304,30.9559,85300.0
2006-01-13 11:30:00,48.51,48.56,48.5,48.54,103500.0,30.9559,30.9878,30.9495,30.9751,103500.0
2006-01-13 11:35:00,48.54,48.54,48.44,48.44,99500.0,30.9751,30.9751,30.9112,30.9112,99500.0
2006-01-13 11:40:00,48.44,48.47,48.37,48.38,109200.0,30.9112,30.9304,30.8666,30.873,109200.0
2006-01-13 11:45:00,48.38,48.39,48.35,48.36,56600.0,30.873,30.8793,30.8538,30.8602,56600.0
2006-01-13 11:50:00,48.37,48.4,48.33,48.34,69800.0,30.8666,30.8857,30.8411,30.8474,69800.0
2006-01-13 11:55:00,48.34,48.38,48.31,48.38,53600.0,30.8474,30.873,30.8283,30.873,53600.0
2006-01-13 12:00:00,48.37,48.39,48.33,48.33,57300.0,30.8666,30.8793,30.8411,30.8411,57300.0
2006-01-13 12:05:00,48.33,48.35,48.23,48.28,132700.0,30.8411,30.8538,30.7772,30.8091,132700.0
2006-01-13 12:10:00,48.28,48.39,48.24,48.38,66400.0,30.8091,30.8793,30.7836,30.873,66400.0
2006-01-13 12:15:00,48.39,48.4,48.27,48.3,97600.0,30.8793,30.8857,30.8028,30.8219,97600.0
2006-01-13 12:20:00,48.31,48.41,48.3,48.38,103400.0,30.8283,30.8921,30.8219,30.873,103400.0
2006-01-13 12:25:00,48.38,48.41,48.33,48.4,57000.0,30.873,30.8921,30.8411,30.8857,57000.0
2006-01-13 12:30:00,48.4,48.5,48.39,48.43,213400.0,30.8857,30.9495,30.8793,30.9049,213400.0
2006-01-13 12:35:00,48.44,48.44,48.34,48.36,125900.0,30.9112,30.9112,30.8474,30.8602,125900.0
2006-01-13 12:40:00,48.35,48.35,48.14,48.14,130600.0,30.8538,30.8538,30.7198,30.7198,130600.0
2006-01-13 12:45:00,48.14,48.25,48.1,48.25,192200.0,30.7198,30.79,30.6943,30.79,192200.0
2006-01-13 12:50:00,48.24,48.32,48.24,48.31,145700.0,30.7836,30.8347,30.7836,30.8283,145700.0
2006-01-13 12:55:00,48.31,48.32,48.25,48.27,52900.0,30.8283,30.8347,30.79,30.8028,52900.0
2006-01-13 13:00:00,48.27,48.34,48.25,48.3,65400.0,30.8028,30.8474,30.79,30.8219,65400.0
2006-01-13 13:05:00,48.31,48.34,48.28,48.31,61000.0,30.8283,30.8474,30.8091,30.8283,61000.0
2006-01-13 13:10:00,48.3,48.32,48.22,48.22,111800.0,30.8219,30.8347,30.7709,30.7709,111800.0
2006-01-13 13:15:00,48.22,48.28,48.1,48.23,224300.0,30.7709,30.8091,30.6943,30.7772,224300.0
2006-01-13 13:20:00,48.24,48.31,48.24,48.31,81700.0,30.7836,30.8283,30.7836,30.8283,81700.0
2006-01-13 13:25:00,48.31,48.38,48.31,48.34,101200.0,30.8283,30.873,30.8283,30.8474,101200.0
2006-01-13 13:30:00,48.33,48.35,48.29,48.34,81900.0,30.8411,30.8538,30.8155,30.8474,81900.0
2006-01-13 13:35:00,48.32,48.47,48.3,48.38,203900.0,30.8347,30.9304,30.8219,30.873,203900.0
2006-01-13 13:40:00,48.39,48.46,48.39,48.45,66100.0,30.8793,30.924,30.8793,30.9176,66100.0
2006-01-13 13:45:00,48.44,48.45,48.38,48.4,43900.0,30.9112,30.9176,30.873,30.8857,43900.0
2006-01-13 13:50:00,48.38,48.43,48.38,48.41,65000.0,30.873,30.9049,30.873,30.8921,65000.0
2006-01-13 13:55:00,48.41,48.59,48.4,48.56,179100.0,30.8921,31.007,30.8857,30.9878,179100.0
2006-01-13 14:00:00,48.56,48.56,48.46,48.52,85100.0,30.9878,30.9878,30.924,30.9623,85100.0
2006-01-13 14:05:00,48.52,48.54,48.47,48.5,57600.0,30.9623,30.9751,30.9304,30.9495,57600.0
2006-01-13 14:10:00,48.5,48.51,48.21,48.27,154000.0,30.9495,30.9559,30.7645,30.8028,154000.0
2006-01-13 14:15:00,48.26,48.32,48.23,48.29,68700.0,30.7964,30.8347,30.7772,30.8155,68700.0
2006-01-13 14:20:00,48.3,48.39,48.29,48.39,115800.0,30.8219,30.8793,30.8155,30.8793,115800.0
2006-01-13 14:25:00,48.39,48.44,48.34,48.34,78600.0,30.8793,30.9112,30.8474,30.8474,78600.0
2006-01-13 14:30:00,48.35,48.44,48.34,48.42,90500.0,30.8538,30.9112,30.8474,30.8985,90500.0
2006-01-13 14:35:00,48.42,48.49,48.41,48.49,127600.0,30.8985,30.9432,30.8921,30.9432,127600.0
2006-01-13 14:40:00,48.5,48.71,48.49,48.65,233800.0,30.9495,31.0835,30.9432,31.0453,233800.0
2006-01-13 14:45:00,48.64,48.69,48.63,48.69,91400.0,31.0389,31.0708,31.0325,31.0708,91400.0
2006-01-13 14:50:00,48.69,48.75,48.64,48.7,131300.0,31.0708,31.1091,31.0389,31.0772,131300.0
2006-01-13 14:55:00,48.7,48.7,48.59,48.69,99100.0,31.0772,31.0772,31.007,31.0708,99100.0
2006-01-13 15:00:00,48.69,48.75,48.58,48.59,155900.0,31.0708,31.1091,31.0006,31.007,155900.0
2006-01-13 15:05:00,48.58,48.71,48.58,48.7,117700.0,31.0006,31.0835,31.0006,31.0772,117700.0
2006-01-13 15:10:00,48.68,48.71,48.54,48.58,71900.0,31.0644,31.0835,30.9751,31.0006,71900.0
2006-01-13 15:15:00,48.58,48.6,48.5,48.58,77100.0,31.0006,31.0133,30.9495,31.0006,77100.0
2006-01-13 15:20:00,48.59,48.68,48.55,48.68,104500.0,31.007,31.0644,30.9814,31.0644,104500.0
2006-01-13 15:25:00,48.67,48.73,48.65,48.67,111400.0,31.058,31.0963,31.0453,31.058,111400.0
2006-01-13 15:30:00,48.67,48.71,48.62,48.68,60300.0,31.058,31.0835,31.0261,31.0644,60300.0
2006-01-13 15:35:00,48.67,48.75,48.61,48.63,119800.0,31.058,31.1091,31.0197,31.0325,119800.0
2006-01-13 15:40:00,48.64,48.68,48.6,48.66,78900.0,31.0389,31.0644,31.0133,31.0516,78900.0
2006-01-13 15:45:00,48.66,48.68,48.55,48.57,150000.0,31.0516,31.0644,30.9814,30.9942,150000.0
2006-01-13 15:50:00,48.57,48.66,48.56,48.59,161400.0,30.9942,31.0516,30.9878,31.007,161400.0
2006-01-13 15:55:00,48.59,48.67,48.58,48.63,274900.0,31.007,31.058,31.0006,31.0325,274900.0
2006-01-17 09:30:00,47.46,47.54,47.31,47.41,877300.0,30.2859,30.3369,30.1902,30.254,877300.0
2006-01-17 09:35:00,47.41,47.6,47.38,47.51,337100.0,30.254,30.3752,30.2348,30.3178,337100.0
2006-01-17 09:40:00,47.51,47.53,47.34,47.46,333900.0,30.3178,30.3305,30.2093,30.2859,333900.0
2006-01-17 09:45:00,47.46,47.54,47.44,47.52,261800.0,30.2859,30.3369,30.2731,30.3242,261800.0
2006-01-17 09:50:00,47.53,47.71,47.5,47.65,296700.0,30.3305,30.4454,30.3114,30.4071,296700.0
2006-01-17 09:55:00,47.66,47.94,47.64,47.89,501400.0,30.4135,30.5922,30.4007,30.5603,501400.0
2006-01-17 10:00:00,47.9,48.04,47.87,48.01,313400.0,30.5667,30.656,30.5475,30.6369,313400.0
2006-01-17 10:05:00,48.01,48.15,47.99,48.12,284800.0,30.6369,30.7262,30.6241,30.707,284800.0
2006-01-17 10:10:00,48.12,48.28,48.03,48.03,301400.0,30.707,30.8091,30.6496,30.6496,301400.0
2006-01-17 10:15:00,48.02,48.09,47.95,48.0,266800.0,30.6432,30.6879,30.5986,30.6305,266800.0
2006-01-17 10:20:00,48.01,48.24,48.01,48.22,115700.0,30.6369,30.7836,30.6369,30.7709,115700.0
2006-01-17 10:25:00,48.23,48.33,48.12,48.13,219700.0,30.7772,30.8411,30.707,30.7134,219700.0
2006-01-17 10:30:00,48.12,48.25,48.12,48.17,177200.0,30.707,30.79,30.707,30.739,177200.0
2006-01-17 10:35:00,48.17,48.17,48.02,48.06,307700.0,30.739,30.739,30.6432,30.6688,307700.0
2006-01-17 10:40:00,48.06,48.18,48.02,48.12,180900.0,30.6688,30.7453,30.6432,30.707,180900.0
2006-01-17 10:45:00,48.11,48.13,48.03,48.11,140400.0,30.7007,30.7134,30.6496,30.7007,140400.0
2006-01-17 10:50:00,48.11,48.23,48.07,48.13,145200.0,30.7007,30.7772,30.6751,30.7134,145200.0
2006-01-17 10:55:00,48.12,48.22,48.01,48.08,131500.0,30.707,30.7709,30.6369,30.6815,131500.0
2006-01-17 11:00:00,48.08,48.11,48.0,48.08,237400.0,30.6815,30.7007,30.6305,30.6815,237400.0
2006-01-17 11:05:00,48.07,48.18,48.04,48.11,201500.0,30.6751,30.7453,30.656,30.7007,201500.0
2006-01-17 11:10:00,48.12,48.12,48.02,48.05,110700.0,30.707,30.707,30.6432,30.6624,110700.0
2006-01-17 11:15:00,48.05,48.1,47.91,48.05,180600.0,30.6624,30.6943,30.573,30.6624,180600.0
2006-01-17 11:20:00,48.04,48.04,47.92,47.99,107600.0,30.656,30.656,30.5794,30.6241,107600.0
2006-01-17 11:25:00,47.99,47.99,47.89,47.89,102600.0,30.6241,30.6241,30.5603,30.5603,102600.0
2006-01-17 11:30:00,47.9,48.05,47.87,47.94,259600.0,30.5667,30.6624,30.5475,30.5922,259600.0
2006-01-17 11:35:00,47.93,47.98,47.91,47.93,45100.0,30.5858,30.6177,30.573,30.5858,45100.0
2006-01-17 11:40:00,47.93,47.97,47.93,47.94,49700.0,30.5858,30.6113,30.5858,30.5922,49700.0
2006-01-17 11:45:00,47.94,47.99,47.87,47.88,112200.0,30.5922,30.6241,30.5475,30.5539,112200.0
2006-01-17 11:50:00,47.87,47.99,47.85,47.97,98300.0,30.5475,30.6241,30.5347,30.6113,98300.0
2006-01-17 11:55:00,47.97,48.04,47.95,48.0,166700.0,30.6113,30.656,30.5986,30.6305,166700.0
2006-01-17 12:00:00,48.0,48.04,47.98,47.98,86500.0,30.6305,30.656,30.6177,30.6177,86500.0
2006-01-17 12:05:00,47.98,48.02,47.95,48.01,106700.0,30.6177,30.6432,30.5986,30.6369,106700.0
2006-01-17 12:10:00,48.01,48.04,47.96,47.96,45600.0,30.6369,30.656,30.6049,30.6049,45600.0
2006-01-17 12:15:00,47.96,48.02,47.95,47.98,99500.0,30.6049,30.6432,30.5986,30.6177,99500.0
2006-01-17 12:20:00,47.98,48.01,47.94,47.99,152100.0,30.6177,30.6369,30.5922,30.6241,152100.0
2006-01-17 12:25:00,48.0,48.01,47.96,47.96,74900.0,30.6305,30.6369,30.6049,30.6049,74900.0
2006-01-17 12:30:00,47.96,48.05,47.95,48.0,123300.0,30.6049,30.6624,30.5986,30.6305,123300.0
2006-01-17 12:35:00,48.0,48.02,47.98,48.0,84500.0,30.6305,30.6432,30.6177,30.6305,84500.0
2006-01-17 12:40:00,48.01,48.06,47.99,48.06,114200.0,30.6369,30.6688,30.6241,30.6688,114200.0
2006-01-17 12:45:00,48.06,48.06,47.99,48.01,45100.0,30.6688,30.6688,30.6241,30.6369,45100.0
2006-01-17 12:50:00,48.02,48.07,48.01,48.07,76200.0,30.6432,30.6751,30.6369,30.6751,76200.0
2006-01-17 12:55:00,48.07,48.08,48.0,48.0,53400.0,30.6751,30.6815,30.6305,30.6305,53400.0
2006-01-17 13:00:00,48.0,48.05,47.98,47.98,110400.0,30.6305,30.6624,30.6177,30.6177,110400.0
2006-01-17 13:05:00,47.99,48.07,47.97,48.05,127400.0,30.6241,30.6751,30.6113,30.6624,127400.0
2006-01-17 13:10:00,48.05,48.06,47.97,47.98,86000.0,30.6624,30.6688,30.6113,30.6177,86000.0
2006-01-17 13:15:00,47.98,48.02,47.9,47.93,109000.0,30.6177,30.6432,30.5667,30.5858,109000.0
2006-01-17 13:20:00,47.91,47.99,47.88,47.96,99100.0,30.573,30.6241,30.5539,30.6049,99100.0
2006-01-17 13:25:00,47.96,48.0,47.95,48.0,50200.0,30.6049,30.6305,30.5986,30.6305,50200.0
2006-01-17 13:30:00,48.0,48.02,47.94,47.98,136200.0,30.6305,30.6432,30.5922,30.6177,136200.0
2006-01-17 13:35:00,47.97,47.98,47.94,47.98,58600.0,30.6113,30.6177,30.5922,30.6177,58600.0
2006-01-17 13:40:00,47.97,48.0,47.93,47.97,101500.0,30.6113,30.6305,30.5858,30.6113,101500.0
2006-01-17 13:45:00,47.96,47.96,47.85,47.88,79300.0,30.6049,30.6049,30.5347,30.5539,79300.0
2006-01-17 13:50:00,47.88,47.99,47.87,47.98,81000.0,30.5539,30.6241,30.5475,30.6177,81000.0
2006-01-17 13:55:00,47.99,48.14,47.97,47.99,278800.0,30.6241,30.7198,30.6113,30.6241,278800.0
2006-01-17 14:00:00,48.0,48.21,47.99,48.06,204600.0,30.6305,30.7645,30.6241,30.6688,204600.0
2006-01-17 14:05:00,48.06,48.1,48.01,48.01,87500.0,30.6688,30.6943,30.6369,30.6369,87500.0
2006-01-17 14:10:00,48.02,48.07,47.98,48.02,95700.0,30.6432,30.6751,30.6177,30.6432,95700.0
2006-01-17 14:15:00,48.03,48.04,47.95,47.99,62200.0,30.6496,30.656,30.5986,30.6241,62200.0
2006-01-17 14:20:00,48.0,48.01,47.91,47.92,74100.0,30.6305,30.6369,30.573,30.5794,74100.0
2006-01-17 14:25:00,47.91,47.94,47.83,47.93,108000.0,30.573,30.5922,30.522,30.5858,108000.0
2006-01-17 14:30:00,47.94,48.0,47.91,47.94,167200.0,30.5922,30.6305,30.573,30.5922,167200.0
2006-01-17 14:35:00,47.93,48.03,47.91,48.0,85900.0,30.5858,30.6496,30.573,30.6305,85900.0
2006-01-17 14:40:00,48.01,48.01,47.95,47.96,78100.0,30.6369,30.6369,30.5986,30.6049,78100.0
2006-01-17 14:45:00,47.96,47.99,47.94,47.96,64100.0,30.6049,30.6241,30.5922,30.6049,64100.0
2006-01-17 14:50:00,47.96,48.02,47.95,48.01,65000.0,30.6049,30.6432,30.5986,30.6369,65000.0
2006-01-17 14:55:00,47.99,48.08,47.95,48.08,117000.0,30.6241,30.6815,30.5986,30.6815,117000.0
2006-01-17 15:00:00,48.08,48.1,47.96,48.02,118400.0,30.6815,30.6943,30.6049,30.6432,118400.0
2006-01-17 15:05:00,48.02,48.06,47.99,48.05,94100.0,30.6432,30.6688,30.6241,30.6624,94100.0
2006-01-17 15:10:00,48.05,48.05,47.92,47.98,111500.0,30.6624,30.6624,30.5794,30.6177,111500.0
2006-01-17 15:15:00,47.99,48.0,47.96,47.97,62000.0,30.6241,30.6305,30.6049,30.6113,62000.0
2006-01-17 15:20:00,47.96,48.03,47.95,47.97,108000.0,30.6049,30.6496,30.5986,30.6113,108000.0
2006-01-17 15:25:00,47.96,48.0,47.95,47.95,66000.0,30.6049,30.6305,30.5986,30.5986,66000.0
2006-01-17 15:30:00,47.95,48.07,47.95,47.98,235000.0,30.5986,30.6751,30.5986,30.6177,235000.0
2006-01-17 15:35:00,47.98,47.98,47.88,47.92,147200.0,30.6177,30.6177,30.5539,30.5794,147200.0
2006-01-17 15:40:00,47.93,48.02,47.92,47.96,186100.0,30.5858,30.6432,30.5794,30.6049,186100.0
2006-01-17 15:45:00,47.96,48.13,47.96,48.06,304600.0,30.6049,30.7134,30.6049,30.6688,304600.0
2006-01-17 15:50:00,48.06,48.17,48.05,48.15,185500.0,30.6688,30.739,30.6624,30.7262,185500.0
2006-01-17 15:55:00,48.16,48.21,48.09,48.19,455100.0,30.7326,30.7645,30.6879,30.7517,455100.0
2006-01-18 09:30:00,47.59,48.0,47.4,47.9,860500.0,30.3688,30.6305,30.2476,30.5667,860500.0
2006-01-18 09:35:00,47.91,48.16,47.85,48.02,301800.0,30.573,30.7326,30.5347,30.6432,301800.0
2006-01-18 09:40:00,48.02,48.04,47.85,48.04,295900.0,30.6432,30.656,30.5347,30.656,295900.0
2006-01-18 09:45:00,48.05,48.48,48.04,48.44,492100.0,30.6624,30.9368,30.656,30.9112,492100.0
2006-01-18 09:50:00,48.43,48.44,48.25,48.25,221900.0,30.9049,30.9112,30.79,30.79,221900.0
2006-01-18 09:55:00,48.24,48.35,48.24,48.28,209600.0,30.7836,30.8538,30.7836,30.8091,209600.0
2006-01-18 10:00:00,48.28,48.3,48.1,48.17,196300.0,30.8091,30.8219,30.6943,30.739,196300.0
2006-01-18 10:05:00,48.18,48.19,48.05,48.06,219000.0,30.7453,30.7517,30.6624,30.6688,219000.0
2006-01-18 10:10:00,48.06,48.06,47.93,48.0,246400.0,30.6688,30.6688,30.5858,30.6305,246400.0
2006-01-18 10:15:00,48.0,48.18,47.9,48.13,414600.0,30.6305,30.7453,30.5667,30.7134,414600.0
2006-01-18 10:20:00,48.13,48.15,48.0,48.0,216500.0,30.7134,30.7262,30.6305,30.6305,216500.0
2006-01-18 10:25:00,48.0,48.08,47.89,47.93,264000.0,30.6305,30.6815,30.5603,30.5858,264000.0
2006-01-18 10:30:00,47.91,48.01,47.84,47.92,192900.0,30.573,30.6369,30.5284,30.5794,192900.0
2006-01-18 10:35:00,47.91,47.97,47.82,47.86,295900.0,30.573,30.6113,30.5156,30.5411,295900.0
2006-01-18 10:40:00,47.86,47.93,47.85,47.86,132800.0,30.5411,30.5858,30.5347,30.5411,132800.0
2006-01-18 10:45:00,47.88,47.88,47.66,47.67,258100.0,30.5539,30.5539,30.4135,30.4199,258100.0
2006-01-18 10:50:00,47.67,47.83,47.5,47.74,243100.0,30.4199,30.522,30.3114,30.4646,243100.0
2006-01-18 10:55:00,47.73,47.77,47.56,47.6,180700.0,30.4582,30.4837,30.3497,30.3752,180700.0
2006-01-18 11:00:00,47.61,47.64,47.53,47.58,144200.0,30.3816,30.4007,30.3305,30.3625,144200.0
2006-01-18 11:05:00,47.59,47.6,47.5,47.56,279800.0,30.3688,30.3752,30.3114,30.3497,279800.0
2006-01-18 11:10:00,47.55,47.68,47.52,47.66,105600.0,30.3433,30.4263,30.3242,30.4135,105600.0
2006-01-18 11:15:00,47.66,47.68,47.61,47.65,71600.0,30.4135,30.4263,30.3816,30.4071,71600.0
2006-01-18 11:20:00,47.66,47.78,47.65,47.7,200600.0,30.4135,30.4901,30.4071,30.439,200600.0
2006-01-18 11:25:00,47.71,47.9,47.68,47.86,178200.0,30.4454,30.5667,30.4263,30.5411,178200.0
2006-01-18 11:30:00,47.86,47.86,47.63,47.66,144800.0,30.5411,30.5411,30.3944,30.4135,144800.0
2006-01-18 11:35:00,47.67,47.73,47.61,47.72,118200.0,30.4199,30.4582,30.3816,30.4518,118200.0
2006-01-18 11:40:00,47.72,47.72,47.62,47.69,102200.0,30.4518,30.4518,30.388,30.4326,102200.0
2006-01-18 11:45:00,47.7,47.76,47.65,47.75,98800.0,30.439,30.4773,30.4071,30.4709,98800.0
2006-01-18 11:50:00,47.74,47.75,47.6,47.68,113600.0,30.4646,30.4709,30.3752,30.4263,113600.0
2006-01-18 11:55:00,47.69,47.73,47.65,47.73,83600.0,30.4326,30.4582,30.4071,30.4582,83600.0
2006-01-18 12:00:00,47.73,47.8,47.69,47.71,109600.0,30.4582,30.5028,30.4326,30.4454,109600.0
2006-01-18 12:05:00,47.71,47.75,47.53,47.72,94000.0,30.4454,30.4709,30.3305,30.4518,94000.0
2006-01-18 12:10:00,47.73,47.74,47.58,47.61,72600.0,30.4582,30.4646,30.3625,30.3816,72600.0
2006-01-18 12:15:00,47.61,47.62,47.55,47.6,66700.0,30.3816,30.388,30.3433,30.3752,66700.0
2006-01-18 12:20:00,47.61,47.62,47.51,47.53,117900.0,30.3816,30.388,30.3178,30.3305,117900.0
2006-01-18 12:25:00,47.53,47.58,47.51,47.55,46100.0,30.3305,30.3625,30.3178,30.3433,46100.0
2006-01-18 12:30:00,47.55,47.6,47.5,47.57,77500.0,30.3433,30.3752,30.3114,30.3561,77500.0
2006-01-18 12:35:00,47.59,47.67,47.54,47.64,75300.0,30.3688,30.4199,30.3369,30.4007,75300.0
2006-01-18 12:40:00,47.65,47.65,47.58,47.64,78800.0,30.4071,30.4071,30.3625,30.4007,78800.0
2006-01-18 12:45:00,47.63,47.64,47.59,47.62,48500.0,30.3944,30.4007,30.3688,30.388,48500.0
2006-01-18 12:50:00,47.63,47.64,47.61,47.63,31100.0,30.3944,30.4007,30.3816,30.3944,31100.0
2006-01-18 12:55:00,47.62,47.64,47.58,47.62,58500.0,30.388,30.4007,30.3625,30.388,58500.0
2006-01-18 13:00:00,47.61,47.65,47.61,47.65,80800.0,30.3816,30.4071,30.3816,30.4071,80800.0
2006-01-18 13:05:00,47.65,47.65,47.59,47.65,85900.0,30.4071,30.4071,30.3688,30.4071,85900.0
2006-01-18 13:10:00,47.65,47.65,47.55,47.61,71900.0,30.4071,30.4071,30.3433,30.3816,71900.0
2006-01-18 13:15:00,47.62,47.64,47.53,47.55,58300.0,30.388,30.4007,30.3305,30.3433,58300.0
2006-01-18 13:20:00,47.55,47.67,47.53,47.6,147800.0,30.3433,30.4199,30.3305,30.3752,147800.0
2006-01-18 13:25:00,47.61,47.68,47.56,47.62,86700.0,30.3816,30.4263,30.3497,30.388,86700.0
2006-01-18 13:30:00,47.62,47.7,47.61,47.7,100600.0,30.388,30.439,30.3816,30.439,100600.0
2006-01-18 13:35:00,47.69,47.69,47.64,47.68,100000.0,30.4326,30.4326,30.4007,30.4263,100000.0
2006-01-18 13:40:00,47.68,47.72,47.66,47.71,85200.0,30.4263,30.4518,30.4135,30.4454,85200.0
2006-01-18 13:45:00,47.72,47.78,47.69,47.72,94700.0,30.4518,30.4901,30.4326,30.4518,94700.0
2006-01-18 13:50:00,47.72,47.75,47.7,47.71,91500.0,30.4518,30.4709,30.439,30.4454,91500.0
2006-01-18 13:55:00,47.71,47.75,47.68,47.68,53100.0,30.4454,30.4709,30.4263,30.4263,53100.0
2006-01-18 14:00:00,47.68,47.87,47.67,47.83,164800.0,30.4263,30.5475,30.4199,30.522,164800.0
2006-01-18 14:05:00,47.83,47.89,47.77,47.81,79200.0,30.522,30.5603,30.4837,30.5092,79200.0
2006-01-18 14:10:00,47.82,47.83,47.76,47.78,50300.0,30.5156,30.522,30.4773,30.4901,50300.0
2006-01-18 14:15:00,47.78,47.9,47.75,47.89,174800.0,30.4901,30.5667,30.4709,30.5603,174800.0
2006-01-18 14:20:00,47.89,47.99,47.75,47.98,177200.0,30.5603,30.6241,30.4709,30.6177,177200.0
2006-01-18 14:25:00,47.98,48.0,47.93,47.93,63500.0,30.6177,30.6305,30.5858,30.5858,63500.0
2006-01-18 14:30:00,47.93,48.0,47.91,47.99,146300.0,30.5858,30.6305,30.573,30.6241,146300.0
2006-01-18 14:35:00,47.98,47.99,47.9,47.94,107900.0,30.6177,30.6241,30.5667,30.5922,107900.0
2006-01-18 14:40:00,47.94,47.94,47.8,47.82,91000.0,30.5922,30.5922,30.5028,30.5156,91000.0
2006-01-18 14:45:00,47.82,47.85,47.77,47.79,79400.0,30.5156,30.5347,30.4837,30.4965,79400.0
2006-01-18 14:50:00,47.78,47.78,47.66,47.76,173700.0,30.4901,30.4901,30.4135,30.4773,173700.0
2006-01-18 14:55:00,47.75,47.77,47.69,47.75,102400.0,30.4709,30.4837,30.4326,30.4709,102400.0
2006-01-18 15:00:00,47.75,47.75,47.67,47.72,72800.0,30.4709,30.4709,30.4199,30.4518,72800.0
2006-01-18 15:05:00,47.73,47.79,47.72,47.79,87500.0,30.4582,30.4965,30.4518,30.4965,87500.0
2006-01-18 15:10:00,47.79,47.91,47.78,47.9,128200.0,30.4965,30.573,30.4901,30.5667,128200.0
2006-01-18 15:15:00,47.91,47.92,47.85,47.91,146800.0,30.573,30.5794,30.5347,30.573,146800.0
2006-01-18 15:20:00,47.91,47.93,47.82,47.84,69900.0,30.573,30.5858,30.5156,30.5284,69900.0
2006-01-18 15:25:00,47.84,47.93,47.83,47.9,117500.0,30.5284,30.5858,30.522,30.5667,117500.0
2006-01-18 15:30:00,47.89,47.97,47.86,47.96,276600.0,30.5603,30.6113,30.5411,30.6049,276600.0
2006-01-18 15:35:00,47.97,47.98,47.87,47.98,194200.0,30.6113,30.6177,30.5475,30.6177,194200.0
2006-01-18 15:40:00,47.97,48.0,47.9,47.94,154600.0,30.6113,30.6305,30.5667,30.5922,154600.0
2006-01-18 15:45:00,47.95,47.98,47.88,47.92,187200.0,30.5986,30.6177,30.5539,30.5794,187200.0
2006-01-18 15:50:00,47.92,47.93,47.85,47.9,179800.0,30.5794,30.5858,30.5347,30.5667,179800.0
2006-01-18 15:55:00,47.91,47.91,47.74,47.74,422800.0,30.573,30.573,30.4646,30.4646,422800.0
2006-01-19 09:30:00,48.2,48.36,48.0,48.13,653500.0,30.7581,30.8602,30.6305,30.7134,653500.0
2006-01-19 09:35:00,48.13,48.34,48.1,48.27,265000.0,30.7134,30.8474,30.6943,30.8028,265000.0
2006-01-19 09:40:00,48.27,48.35,48.2,48.24,240400.0,30.8028,30.8538,30.7581,30.7836,240400.0
2006-01-19 09:45:00,48.21,48.23,48.0,48.05,262000.0,30.7645,30.7772,30.6305,30.6624,262000.0
2006-01-19 09:50:00,48.04,48.15,48.0,48.06,250500.0,30.656,30.7262,30.6305,30.6688,250500.0
2006-01-19 09:55:00,48.06,48.07,47.74,47.9,186300.0,30.6688,30.6751,30.4646,30.5667,186300.0
2006-01-19 10:00:00,47.9,47.96,47.75,47.76,192800.0,30.5667,30.6049,30.4709,30.4773,192800.0
2006-01-19 10:05:00,47.77,47.78,47.61,47.74,328300.0,30.4837,30.4901,30.3816,30.4646,328300.0
2006-01-19 10:10:00,47.73,47.95,47.68,47.94,218400.0,30.4582,30.5986,30.4263,30.5922,218400.0
2006-01-19 10:15:00,47.95,48.06,47.75,47.87,234700.0,30.5986,30.6688,30.4709,30.5475,234700.0
2006-01-19 10:20:00,47.85,47.98,47.84,47.87,122400.0,30.5347,30.6177,30.5284,30.5475,122400.0
2006-01-19 10:25:00,47.87,47.96,47.81,47.95,69500.0,30.5475,30.6049,30.5092,30.5986,69500.0
2006-01-19 10:30:00,47.96,47.99,47.81,47.84,148600.0,30.6049,30.6241,30.5092,30.5284,148600.0
2006-01-19 10:35:00,47.84,47.92,47.8,47.84,104700.0,30.5284,30.5794,30.5028,30.5284,104700.0
2006-01-19 10:40:00,47.84,47.92,47.81,47.87,75400.0,30.5284,30.5794,30.5092,30.5475,75400.0
2006-01-19 10:45:00,47.88,47.93,47.82,47.84,101700.0,30.5539,30.5858,30.5156,30.5284,101700.0
2006-01-19 10:50:00,47.84,47.9,47.75,47.79,107600.0,30.5284,30.5667,30.4709,30.4965,107600.0
2006-01-19 10:55:00,47.8,47.8,47.65,47.71,128800.0,30.5028,30.5028,30.4071,30.4454,128800.0
2006-01-19 11:00:00,47.71,47.82,47.7,47.74,154600.0,30.4454,30.5156,30.439,30.4646,154600.0
2006-01-19 11:05:00,47.72,47.88,47.72,47.83,101600.0,30.4518,30.5539,30.4518,30.522,101600.0
2006-01-19 11:10:00,47.83,47.86,47.79,47.8,111900.0,30.522,30.5411,30.4965,30.5028,111900.0
2006-01-19 11:15:00,47.8,47.87,47.7,47.79,106700.0,30.5028,30.5475,30.439,30.4965,106700.0
2006-01-19 11:20:00,47.78,47.86,47.77,47.85,81500.0,30.4901,30.5411,30.4837,30.5347,81500.0
2006-01-19 11:25:00,47.83,48.0,47.83,47.89,137400.0,30.522,30.6305,30.522,30.5603,137400.0
2006-01-19 11:30:00,47.89,48.0,47.88,47.98,178200.0,30.5603,30.6305,30.5539,30.6177,178200.0
2006-01-19 11:35:00,47.97,47.98,47.88,47.9,67700.0,30.6113,30.6177,30.5539,30.5667,67700.0
2006-01-19 11:40:00,47.9,47.9,47.77,47.82,111300.0,30.5667,30.5667,30.4837,30.5156,111300.0
2006-01-19 11:45:00,47.82,47.87,47.82,47.84,75300.0,30.5156,30.5475,30.5156,30.5284,75300.0
2006-01-19 11:50:00,47.84,47.9,47.82,47.87,131900.0,30.5284,30.5667,30.5156,30.5475,131900.0
2006-01-19 11:55:00,47.87,47.94,47.85,47.9,168000.0,30.5475,30.5922,30.5347,30.5667,168000.0
2006-01-19 12:00:00,47.9,48.05,47.84,48.04,140500.0,30.5667,30.6624,30.5284,30.656,140500.0
2006-01-19 12:05:00,48.05,48.06,48.0,48.05,250500.0,30.6624,30.6688,30.6305,30.6624,250500.0
2006-01-19 12:10:00,48.05,48.05,47.96,47.98,207200.0,30.6624,30.6624,30.6049,30.6177,207200.0
2006-01-19 12:15:00,47.99,48.05,47.99,48.0,102400.0,30.6241,30.6624,30.6241,30.6305,102400.0
2006-01-19 12:20:00,48.0,48.1,48.0,48.09,356500.0,30.6305,30.6943,30.6305,30.6879,356500.0
2006-01-19 12:25:00,48.0,48.19,48.0,48.15,298500.0,30.6305,30.7517,30.6305,30.7262,298500.0
2006-01-19 12:30:00,48.15,48.23,48.13,48.22,105700.0,30.7262,30.7772,30.7134,30.7709,105700.0
2006-01-19 12:35:00,48.22,48.26,48.17,48.24,155500.0,30.7709,30.7964,30.739,30.7836,155500.0
2006-01-19 12:40:00,48.25,48.3,48.22,48.3,147600.0,30.79,30.8219,30.7709,30.8219,147600.0
2006-01-19 12:45:00,48.3,48.38,48.25,48.29,311500.0,30.8219,30.873,30.79,30.8155,311500.0
2006-01-19 12:50:00,48.29,48.4,48.29,48.4,152900.0,30.8155,30.8857,30.8155,30.8857,152900.0
2006-01-19 12:55:00,48.4,48.4,48.36,48.39,79300.0,30.8857,30.8857,30.8602,30.8793,79300.0
2006-01-19 13:00:00,48.38,48.55,48.37,48.49,226700.0,30.873,30.9814,30.8666,30.9432,226700.0
2006-01-19 13:05:00,48.49,48.63,48.47,48.63,191300.0,30.9432,31.0325,30.9304,31.0325,191300.0
2006-01-19 13:10:00,48.64,48.65,48.53,48.55,125300.0,31.0389,31.0453,30.9687,30.9814,125300.0
2006-01-19 13:15:00,48.55,48.55,48.43,48.47,111400.0,30.9814,30.9814,30.9049,30.9304,111400.0
2006-01-19 13:20:00,48.47,48.48,48.35,48.36,158300.0,30.9304,30.9368,30.8538,30.8602,158300.0
2006-01-19 13:25:00,48.36,48.36,48.32,48.33,59200.0,30.8602,30.8602,30.8347,30.8411,59200.0
2006-01-19 13:30:00,48.33,48.38,48.3,48.3,111400.0,30.8411,30.873,30.8219,30.8219,111400.0
2006-01-19 13:35:00,48.3,48.31,48.28,48.29,85500.0,30.8219,30.8283,30.8091,30.8155,85500.0
2006-01-19 13:40:00,48.28,48.41,48.28,48.39,133100.0,30.8091,30.8921,30.8091,30.8793,133100.0
2006-01-19 13:45:00,48.39,48.55,48.33,48.53,181800.0,30.8793,30.9814,30.8411,30.9687,181800.0
2006-01-19 13:50:00,48.54,48.61,48.47,48.6,186400.0,30.9751,31.0197,30.9304,31.0133,186400.0
2006-01-19 13:55:00,48.6,48.66,48.6,48.61,129000.0,31.0133,31.0516,31.0133,31.0197,129000.0
2006-01-19 14:00:00,48.6,48.61,48.55,48.6,125700.0,31.0133,31.0197,30.9814,31.0133,125700.0
2006-01-19 14:05:00,48.6,48.61,48.54,48.59,145900.0,31.0133,31.0197,30.9751,31.007,145900.0
2006-01-19 14:10:00,48.6,48.72,48.59,48.65,156600.0,31.0133,31.0899,31.007,31.0453,156600.0
2006-01-19 14:15:00,48.65,48.7,48.64,48.69,135400.0,31.0453,31.0772,31.0389,31.0708,135400.0
2006-01-19 14:20:00,48.69,48.7,48.65,48.68,135000.0,31.0708,31.0772,31.0453,31.0644,135000.0
2006-01-19 14:25:00,48.68,48.68,48.53,48.54,161600.0,31.0644,31.0644,30.9687,30.9751,161600.0
2006-01-19 14:30:00,48.55,48.6,48.54,48.59,99900.0,30.9814,31.0133,30.9751,31.007,99900.0
2006-01-19 14:35:00,48.6,48.62,48.54,48.55,161200.0,31.0133,31.0261,30.9751,30.9814,161200.0
2006-01-19 14:40:00,48.55,48.62,48.52,48.59,105100.0,30.9814,31.0261,30.9623,31.007,105100.0
2006-01-19 14:45:00,48.6,48.6,48.58,48.6,89800.0,31.0133,31.0133,31.0006,31.0133,89800.0
2006-01-19 14:50:00,48.59,48.68,48.59,48.66,149500.0,31.007,31.0644,31.007,31.0516,149500.0
2006-01-19 14:55:00,48.66,48.68,48.62,48.65,186700.0,31.0516,31.0644,31.0261,31.0453,186700.0
2006-01-19 15:00:00,48.65,48.66,48.58,48.63,147900.0,31.0453,31.0516,31.0006,31.0325,147900.0
2006-01-19 15:05:00,48.63,48.63,48.5,48.56,181200.0,31.0325,31.0325,30.9495,30.9878,181200.0
2006-01-19 15:10:00,48.56,48.57,48.45,48.54,158600.0,30.9878,30.9942,30.9176,30.9751,158600.0
2006-01-19 15:15:00,48.54,48.58,48.52,48.58,68200.0,30.9751,31.0006,30.9623,31.0006,68200.0
2006-01-19 15:20:00,48.58,48.62,48.54,48.59,167100.0,31.0006,31.0261,30.9751,31.007,167100.0
2006-01-19 15:25:00,48.59,48.61,48.55,48.6,109500.0,31.007,31.0197,30.9814,31.0133,109500.0
2006-01-19 15:30:00,48.6,48.6,48.51,48.57,123000.0,31.0133,31.0133,30.9559,30.9942,123000.0
2006-01-19 15:35:00,48.58,48.59,48.53,48.54,136400.0,31.0006,31.007,30.9687,30.9751,136400.0
2006-01-19 15:40:00,48.55,48.65,48.54,48.57,225600.0,30.9814,31.0453,30.9751,30.9942,225600.0
2006-01-19 15:45:00,48.57,48.57,48.53,48.56,180500.0,30.9942,30.9942,30.9687,30.9878,180500.0
2006-01-19 15:50:00,48.55,48.65,48.52,48.62,233300.0,30.9814,31.0453,30.9623,31.0261,233300.0
2006-01-19 15:55:00,48.63,48.68,48.59,48.6,343300.0,31.0325,31.0644,31.007,31.0133,343300.0
2006-01-20 09:30:00,48.35,48.68,48.3,48.58,1529400.0,30.8538,31.0644,30.8219,31.0006,1529400.0
2006-01-20 09:35:00,48.49,48.57,48.3,48.38,247600.0,30.9432,30.9942,30.8219,30.873,247600.0
2006-01-20 09:40:00,48.38,48.51,48.33,48.51,109800.0,30.873,30.9559,30.8411,30.9559,109800.0
2006-01-20 09:45:00,48.45,48.54,48.38,48.47,354800.0,30.9176,30.9751,30.873,30.9304,354800.0
2006-01-20 09:50:00,48.48,48.57,48.33,48.38,223500.0,30.9368,30.9942,30.8411,30.873,223500.0
2006-01-20 09:55:00,48.37,48.4,48.18,48.26,285100.0,30.8666,30.8857,30.7453,30.7964,285100.0
2006-01-20 10:00:00,48.26,48.26,48.02,48.22,260300.0,30.7964,30.7964,30.6432,30.7709,260300.0
2006-01-20 10:05:00,48.21,48.27,48.12,48.12,321200.0,30.7645,30.8028,30.707,30.707,321200.0
2006-01-20 10:10:00,48.12,48.2,47.94,48.02,407900.0,30.707,30.7581,30.5922,30.6432,407900.0
2006-01-20 10:15:00,48.02,48.13,47.99,48.07,208100.0,30.6432,30.7134,30.6241,30.6751,208100.0
2006-01-20 10:20:00,48.08,48.14,48.03,48.13,123500.0,30.6815,30.7198,30.6496,30.7134,123500.0
2006-01-20 10:25:00,48.14,48.14,47.85,47.9,202700.0,30.7198,30.7198,30.5347,30.5667,202700.0
2006-01-20 10:30:00,47.89,48.0,47.86,47.99,200500.0,30.5603,30.6305,30.5411,30.6241,200500.0
2006-01-20 10:35:00,48.0,48.09,47.98,48.03,184100.0,30.6305,30.6879,30.6177,30.6496,184100.0
2006-01-20 10:40:00,48.04,48.06,47.83,47.83,185100.0,30.656,30.6688,30.522,30.522,185100.0
2006-01-20 10:45:00,47.83,47.91,47.75,47.84,246200.0,30.522,30.573,30.4709,30.5284,246200.0
2006-01-20 10:50:00,47.84,47.85,47.41,47.51,447000.0,30.5284,30.5347,30.254,30.3178,447000.0
2006-01-20 10:55:00,47.48,47.85,47.45,47.84,330300.0,30.2986,30.5347,30.2795,30.5284,330300.0
2006-01-20 11:00:00,47.84,47.84,47.62,47.77,193500.0,30.5284,30.5284,30.388,30.4837,193500.0
2006-01-20 11:05:00,47.76,47.85,47.73,47.82,138300.0,30.4773,30.5347,30.4582,30.5156,138300.0
2006-01-20 11:10:00,47.81,47.95,47.74,47.85,233500.0,30.5092,30.5986,30.4646,30.5347,233500.0
2006-01-20 11:15:00,47.84,47.85,47.58,47.58,150000.0,30.5284,30.5347,30.3625,30.3625,150000.0
2006-01-20 11:20:00,47.58,47.62,47.39,47.5,378100.0,30.3625,30.388,30.2412,30.3114,378100.0
2006-01-20 11:25:00,47.5,47.75,47.43,47.66,195800.0,30.3114,30.4709,30.2667,30.4135,195800.0
2006-01-20 11:30:00,47.64,47.77,47.55,47.75,161400.0,30.4007,30.4837,30.3433,30.4709,161400.0
2006-01-20 11:35:00,47.74,47.81,47.67,47.81,133300.0,30.4646,30.5092,30.4199,30.5092,133300.0
2006-01-20 11:40:00,47.82,47.82,47.6,47.62,172400.0,30.5156,30.5156,30.3752,30.388,172400.0
2006-01-20 11:45:00,47.62,47.78,47.55,47.57,138400.0,30.388,30.4901,30.3433,30.3561,138400.0
2006-01-20 11:50:00,47.57,47.62,47.5,47.58,192700.0,30.3561,30.388,30.3114,30.3625,192700.0
2006-01-20 11:55:00,47.57,47.62,47.4,47.52,338700.0,30.3561,30.388,30.2476,30.3242,338700.0
2006-01-20 12:00:00,47.51,47.72,47.49,47.57,110200.0,30.3178,30.4518,30.305,30.3561,110200.0
2006-01-20 12:05:00,47.58,47.59,47.46,47.53,137800.0,30.3625,30.3688,30.2859,30.3305,137800.0
2006-01-20 12:10:00,47.53,47.57,47.45,47.54,140300.0,30.3305,30.3561,30.2795,30.3369,140300.0
2006-01-20 12:15:00,47.55,47.6,47.51,47.57,100100.0,30.3433,30.3752,30.3178,30.3561,100100.0
2006-01-20 12:20:00,47.56,47.75,47.56,47.65,101900.0,30.3497,30.4709,30.3497,30.4071,101900.0
2006-01-20 12:25:00,47.65,47.75,47.65,47.74,75000.0,30.4071,30.4709,30.4071,30.4646,75000.0
2006-01-20 12:30:00,47.75,47.75,47.67,47.68,36400.0,30.4709,30.4709,30.4199,30.4263,36400.0
2006-01-20 12:35:00,47.69,47.75,47.68,47.74,69900.0,30.4326,30.4709,30.4263,30.4646,69900.0
2006-01-20 12:40:00,47.73,47.75,47.58,47.59,128400.0,30.4582,30.4709,30.3625,30.3688,128400.0
2006-01-20 12:45:00,47.59,47.59,47.05,47.23,635000.0,30.3688,30.3688,30.0242,30.1391,635000.0
2006-01-20 12:50:00,47.22,47.48,47.21,47.37,482000.0,30.1327,30.2986,30.1263,30.2284,482000.0
2006-01-20 12:55:00,47.37,47.37,47.26,47.3,225700.0,30.2284,30.2284,30.1582,30.1838,225700.0
2006-01-20 13:00:00,47.3,47.31,47.09,47.11,230500.0,30.1838,30.1902,30.0498,30.0625,230500.0
2006-01-20 13:05:00,47.11,47.17,47.01,47.05,326100.0,30.0625,30.1008,29.9987,30.0242,326100.0
2006-01-20 13:10:00,47.06,47.32,47.06,47.29,209900.0,30.0306,30.1965,30.0306,30.1774,209900.0
2006-01-20 13:15:00,47.28,47.36,47.25,47.32,229000.0,30.171,30.2221,30.1519,30.1965,229000.0
2006-01-20 13:20:00,47.31,47.48,47.27,47.48,165500.0,30.1902,30.2986,30.1646,30.2986,165500.0
2006-01-20 13:25:00,47.46,47.68,47.46,47.52,447900.0,30.2859,30.4263,30.2859,30.3242,447900.0
2006-01-20 13:30:00,47.52,47.53,47.27,47.32,246600.0,30.3242,30.3305,30.1646,30.1965,246600.0
2006-01-20 13:35:00,47.34,47.48,47.34,47.45,92800.0,30.2093,30.2986,30.2093,30.2795,92800.0
2006-01-20 13:40:00,47.45,47.53,47.38,47.41,159000.0,30.2795,30.3305,30.2348,30.254,159000.0
2006-01-20 13:45:00,47.42,47.47,47.24,47.3,164200.0,30.2604,30.2923,30.1455,30.1838,164200.0
2006-01-20 13:50:00,47.29,47.33,47.24,47.26,228900.0,30.1774,30.2029,30.1455,30.1582,228900.0
2006-01-20 13:55:00,47.25,47.28,47.12,47.15,167600.0,30.1519,30.171,30.0689,30.0881,167600.0
2006-01-20 14:00:00,47.15,47.25,47.02,47.16,229700.0,30.0881,30.1519,30.0051,30.0944,229700.0
2006-01-20 14:05:00,47.16,47.27,47.13,47.25,98100.0,30.0944,30.1646,30.0753,30.1519,98100.0
2006-01-20 14:10:00,47.25,47.39,47.12,47.29,174900.0,30.1519,30.2412,30.0689,30.1774,174900.0
2006-01-20 14:15:00,47.29,47.39,47.22,47.23,128300.0,30.1774,30.2412,30.1327,30.1391,128300.0
2006-01-20 14:20:00,47.23,47.25,47.13,47.17,171400.0,30.1391,30.1519,30.0753,30.1008,171400.0
2006-01-20 14:25:00,47.16,47.39,47.15,47.35,111400.0,30.0944,30.2412,30.0881,30.2157,111400.0
2006-01-20 14:30:00,47.35,47.4,47.26,47.28,116800.0,30.2157,30.2476,30.1582,30.171,116800.0
2006-01-20 14:35:00,47.28,47.33,47.26,47.33,68100.0,30.171,30.2029,30.1582,30.2029,68100.0
2006-01-20 14:40:00,47.33,47.41,47.3,47.36,105600.0,30.2029,30.254,30.1838,30.2221,105600.0
2006-01-20 14:45:00,47.37,47.37,47.27,47.35,84300.0,30.2284,30.2284,30.1646,30.2157,84300.0
2006-01-20 14:50:00,47.36,47.4,47.2,47.24,211900.0,30.2221,30.2476,30.12,30.1455,211900.0
2006-01-20 14:55:00,47.24,47.25,47.1,47.17,179900.0,30.1455,30.1519,30.0561,30.1008,179900.0
2006-01-20 15:00:00,47.17,47.3,47.15,47.29,180500.0,30.1008,30.1838,30.0881,30.1774,180500.0
2006-01-20 15:05:00,47.29,47.45,47.25,47.44,207900.0,30.1774,30.2795,30.1519,30.2731,207900.0
2006-01-20 15:10:00,47.45,47.47,47.24,47.27,202200.0,30.2795,30.2923,30.1455,30.1646,202200.0
2006-01-20 15:15:00,47.26,47.27,47.16,47.22,182500.0,30.1582,30.1646,30.0944,30.1327,182500.0
2006-01-20 15:20:00,47.23,47.23,47.03,47.03,280100.0,30.1391,30.1391,30.0115,30.0115,280100.0
2006-01-20 15:25:00,47.03,47.08,46.99,47.01,320400.0,30.0115,30.0434,29.986,29.9987,320400.0
2006-01-20 15:30:00,47.01,47.04,46.85,46.85,421200.0,29.9987,30.0179,29.8966,29.8966,421200.0
2006-01-20 15:35:00,46.84,46.88,46.53,46.54,684500.0,29.8902,29.9158,29.6924,29.6988,684500.0
2006-01-20 15:40:00,46.54,46.72,46.54,46.69,575300.0,29.6988,29.8137,29.6988,29.7945,575300.0
2006-01-20 15:45:00,46.69,46.87,46.55,46.85,424700.0,29.7945,29.9094,29.7052,29.8966,424700.0
2006-01-20 15:50:00,46.86,47.04,46.79,47.04,530400.0,29.903,30.0179,29.8583,30.0179,530400.0
2006-01-20 15:55:00,47.03,47.09,46.97,46.98,1017600.0,30.0115,30.0498,29.9732,29.9796,1017600.0
2006-01-23 09:30:00,47.12,47.17,46.88,46.95,771600.0,30.0689,30.1008,29.9158,29.9604,771600.0
2006-01-23 09:35:00,46.96,46.97,46.8,46.9,257300.0,29.9668,29.9732,29.8647,29.9285,257300.0
2006-01-23 09:40:00,46.9,47.07,46.9,47.06,161300.0,29.9285,30.037,29.9285,30.0306,161300.0
2006-01-23 09:45:00,47.05,47.09,46.96,47.07,216200.0,30.0242,30.0498,29.9668,30.037,216200.0
2006-01-23 09:50:00,47.07,47.09,47.0,47.0,140600.0,30.037,30.0498,29.9923,29.9923,140600.0
2006-01-23 09:55:00,47.0,47.01,46.6,46.65,219900.0,29.9923,29.9987,29.7371,29.769,219900.0
2006-01-23 10:00:00,46.64,47.01,46.56,46.87,380000.0,29.7626,29.9987,29.7116,29.9094,380000.0
2006-01-23 10:05:00,46.85,46.98,46.78,46.91,178400.0,29.8966,29.9796,29.8519,29.9349,178400.0
2006-01-23 10:10:00,46.91,47.09,46.9,47.03,266500.0,29.9349,30.0498,29.9285,30.0115,266500.0
2006-01-23 10:15:00,47.03,47.11,47.0,47.04,107300.0,30.0115,30.0625,29.9923,30.0179,107300.0
2006-01-23 10:20:00,47.04,47.15,47.03,47.08,164100.0,30.0179,30.0881,30.0115,30.0434,164100.0
2006-01-23 10:25:00,47.09,47.11,46.94,47.0,172600.0,30.0498,30.0625,29.954,29.9923,172600.0
2006-01-23 10:30:00,47.0,47.02,46.75,46.79,197200.0,29.9923,30.0051,29.8328,29.8583,197200.0
2006-01-23 10:35:00,46.78,46.84,46.62,46.76,134000.0,29.8519,29.8902,29.7498,29.8392,134000.0
2006-01-23 10:40:00,46.75,46.75,46.54,46.6,175600.0,29.8328,29.8328,29.6988,29.7371,175600.0
2006-01-23 10:45:00,46.6,46.82,46.59,46.79,155300.0,29.7371,29.8775,29.7307,29.8583,155300.0
2006-01-23 10:50:00,46.78,46.8,46.71,46.76,62800.0,29.8519,29.8647,29.8073,29.8392,62800.0
2006-01-23 10:55:00,46.77,46.83,46.76,46.77,74900.0,29.8456,29.8839,29.8392,29.8456,74900.0
2006-01-23 11:00:00,46.77,46.8,46.61,46.62,118500.0,29.8456,29.8647,29.7435,29.7498,118500.0
2006-01-23 11:05:00,46.64,46.79,46.62,46.73,57200.0,29.7626,29.8583,29.7498,29.82,57200.0
2006-01-23 11:10:00,46.73,46.89,46.71,46.75,102200.0,29.82,29.9221,29.8073,29.8328,102200.0
2006-01-23 11:15:00,46.73,46.73,46.62,46.66,111800.0,29.82,29.82,29.7498,29.7754,111800.0
2006-01-23 11:20:00,46.66,46.7,46.61,46.69,71200.0,29.7754,29.8009,29.7435,29.7945,71200.0
2006-01-23 11:25:00,46.68,46.85,46.68,46.84,113900.0,29.7881,29.8966,29.7881,29.8902,113900.0
2006-01-23 11:30:00,46.85,47.06,46.84,46.99,148900.0,29.8966,30.0306,29.8902,29.986,148900.0
2006-01-23 11:35:00,46.99,47.0,46.89,46.94,99800.0,29.986,29.9923,29.9221,29.954,99800.0
2006-01-23 11:40:00,46.95,47.0,46.91,46.96,81000.0,29.9604,29.9923,29.9349,29.9668,81000.0
2006-01-23 11:45:00,46.95,47.0,46.95,46.98,57600.0,29.9604,29.9923,29.9604,29.9796,57600.0
2006-01-23 11:50:00,46.98,47.09,46.97,47.03,60000.0,29.9796,30.0498,29.9732,30.0115,60000.0
2006-01-23 11:55:00,47.02,47.06,46.96,46.97,39600.0,30.0051,30.0306,29.9668,29.9732,39600.0
2006-01-23 12:00:00,46.97,46.97,46.85,46.85,49600.0,29.9732,29.9732,29.8966,29.8966,49600.0
2006-01-23 12:05:00,46.86,46.88,46.76,46.76,41700.0,29.903,29.9158,29.8392,29.8392,41700.0
2006-01-23 12:10:00,46.75,46.79,46.7,46.7,62000.0,29.8328,29.8583,29.8009,29.8009,62000.0
2006-01-23 12:15:00,46.71,46.71,46.52,46.52,103200.0,29.8073,29.8073,29.686,29.686,103200.0
2006-01-23 12:20:00,46.53,46.66,46.5,46.55,161200.0,29.6924,29.7754,29.6733,29.7052,161200.0
2006-01-23 12:25:00,46.56,46.7,46.56,46.69,51600.0,29.7116,29.8009,29.7116,29.7945,51600.0
2006-01-23 12:30:00,46.69,46.92,46.68,46.89,120200.0,29.7945,29.9413,29.7881,29.9221,120200.0
2006-01-23 12:35:00,46.88,46.89,46.79,46.79,52800.0,29.9158,29.9221,29.8583,29.8583,52800.0
2006-01-23 12:40:00,46.78,46.79,46.59,46.63,104300.0,29.8519,29.8583,29.7307,29.7562,104300.0
2006-01-23 12:45:00,46.63,46.64,46.58,46.59,39700.0,29.7562,29.7626,29.7243,29.7307,39700.0
2006-01-23 12:50:00,46.6,46.72,46.51,46.64,68800.0,29.7371,29.8137,29.6796,29.7626,68800.0
2006-01-23 12:55:00,46.65,46.71,46.61,46.61,36400.0,29.769,29.8073,29.7435,29.7435,36400.0
2006-01-23 13:00:00,46.61,46.76,46.56,46.75,44300.0,29.7435,29.8392,29.7116,29.8328,44300.0
2006-01-23 13:05:00,46.75,46.82,46.74,46.77,44200.0,29.8328,29.8775,29.8264,29.8456,44200.0
2006-01-23 13:10:00,46.77,46.77,46.73,46.75,48200.0,29.8456,29.8456,29.82,29.8328,48200.0
2006-01-23 13:15:00,46.74,46.81,46.72,46.81,74900.0,29.8264,29.8711,29.8137,29.8711,74900.0
2006-01-23 13:20:00,46.8,46.91,46.8,46.83,173100.0,29.8647,29.9349,29.8647,29.8839,173100.0
2006-01-23 13:25:00,46.83,46.99,46.81,46.95,127100.0,29.8839,29.986,29.8711,29.9604,127100.0
2006-01-23 13:30:00,46.95,46.99,46.93,46.96,50400.0,29.9604,29.986,29.9477,29.9668,50400.0
2006-01-23 13:35:00,46.96,46.98,46.76,46.77,51900.0,29.9668,29.9796,29.8392,29.8456,51900.0
2006-01-23 13:40:00,46.78,46.86,46.72,46.76,59600.0,29.8519,29.903,29.8137,29.8392,59600.0
2006-01-23 13:45:00,46.76,46.87,46.74,46.83,108300.0,29.8392,29.9094,29.8264,29.8839,108300.0
2006-01-23 13:50:00,46.83,46.83,46.61,46.71,78800.0,29.8839,29.8839,29.7435,29.8073,78800.0
2006-01-23 13:55:00,46.71,46.74,46.62,46.65,46000.0,29.8073,29.8264,29.7498,29.769,46000.0
2006-01-23 14:00:00,46.66,46.77,46.65,46.75,67800.0,29.7754,29.8456,29.769,29.8328,67800.0
2006-01-23 14:05:00,46.75,46.84,46.72,46.74,79700.0,29.8328,29.8902,29.8137,29.8264,79700.0
2006-01-23 14:10:00,46.74,46.74,46.61,46.71,90100.0,29.8264,29.8264,29.7435,29.8073,90100.0
2006-01-23 14:15:00,46.69,46.71,46.56,46.65,133000.0,29.7945,29.8073,29.7116,29.769,133000.0
2006-01-23 14:20:00,46.63,46.78,46.61,46.77,66200.0,29.7562,29.8519,29.7435,29.8456,66200.0
2006-01-23 14:25:00,46.77,46.78,46.71,46.73,67500.0,29.8456,29.8519,29.8073,29.82,67500.0
2006-01-23 14:30:00,46.73,46.87,46.73,46.74,98200.0,29.82,29.9094,29.82,29.8264,98200.0
2006-01-23 14:35:00,46.74,46.77,46.59,46.6,121900.0,29.8264,29.8456,29.7307,29.7371,121900.0
2006-01-23 14:40:00,46.6,46.66,46.59,46.65,81900.0,29.7371,29.7754,29.7307,29.769,81900.0
2006-01-23 14:45:00,46.65,46.78,46.6,46.67,107800.0,29.769,29.8519,29.7371,29.7817,107800.0
2006-01-23 14:50:00,46.68,46.78,46.6,46.66,74900.0,29.7881,29.8519,29.7371,29.7754,74900.0
2006-01-23 14:55:00,46.67,46.82,46.62,46.82,101400.0,29.7817,29.8775,29.7498,29.8775,101400.0
2006-01-23 15:00:00,46.83,46.85,46.8,46.82,82600.0,29.8839,29.8966,29.8647,29.8775,82600.0
2006-01-23 15:05:00,46.82,46.94,46.82,46.87,117400.0,29.8775,29.954,29.8775,29.9094,117400.0
2006-01-23 15:10:00,46.88,46.89,46.71,46.79,64300.0,29.9158,29.9221,29.8073,29.8583,64300.0
2006-01-23 15:15:00,46.79,46.85,46.79,46.82,74500.0,29.8583,29.8966,29.8583,29.8775,74500.0
2006-01-23 15:20:00,46.82,46.85,46.75,46.84,110700.0,29.8775,29.8966,29.8328,29.8902,110700.0
2006-01-23 15:25:00,46.83,46.83,46.74,46.76,73300.0,29.8839,29.8839,29.8264,29.8392,73300.0
2006-01-23 15:30:00,46.76,46.81,46.75,46.79,102700.0,29.8392,29.8711,29.8328,29.8583,102700.0
2006-01-23 15:35:00,46.8,46.8,46.74,46.75,123500.0,29.8647,29.8647,29.8264,29.8328,123500.0
2006-01-23 15:40:00,46.75,46.78,46.61,46.62,128800.0,29.8328,29.8519,29.7435,29.7498,128800.0
2006-01-23 15:45:00,46.62,47.0,46.6,46.78,265600.0,29.7498,29.9923,29.7371,29.8519,265600.0
2006-01-23 15:50:00,46.79,46.86,46.7,46.84,264600.0,29.8583,29.903,29.8009,29.8902,264600.0
2006-01-23 15:55:00,46.83,46.95,46.78,46.85,484600.0,29.8839,29.9604,29.8519,29.8966,484600.0
2006-01-24 09:30:00,47.24,47.25,46.96,47.2,476200.0,30.1455,30.1519,29.9668,30.12,476200.0
2006-01-24 09:35:00,47.2,47.71,47.08,47.62,442900.0,30.12,30.4454,30.0434,30.388,442900.0
2006-01-24 09:40:00,47.61,47.7,47.42,47.67,377400.0,30.3816,30.439,30.2604,30.4199,377400.0
2006-01-24 09:45:00,47.68,47.88,47.64,47.74,439000.0,30.4263,30.5539,30.4007,30.4646,439000.0
2006-01-24 09:50:00,47.75,47.82,47.61,47.79,322500.0,30.4709,30.5156,30.3816,30.4965,322500.0
2006-01-24 09:55:00,47.8,47.97,47.76,47.95,406500.0,30.5028,30.6113,30.4773,30.5986,406500.0
2006-01-24 10:00:00,47.97,47.98,47.87,47.93,300700.0,30.6113,30.6177,30.5475,30.5858,300700.0
2006-01-24 10:05:00,47.92,48.13,47.89,48.09,298600.0,30.5794,30.7134,30.5603,30.6879,298600.0
2006-01-24 10:10:00,48.09,48.59,48.08,48.2,512300.0,30.6879,31.007,30.6815,30.7581,512300.0
2006-01-24 10:15:00,48.2,48.3,48.11,48.15,226200.0,30.7581,30.8219,30.7007,30.7262,226200.0
2006-01-24 10:20:00,48.16,48.24,47.98,47.99,276100.0,30.7326,30.7836,30.6177,30.6241,276100.0
2006-01-24 10:25:00,47.99,48.07,47.91,47.99,417800.0,30.6241,30.6751,30.573,30.6241,417800.0
2006-01-24 10:30:00,48.0,48.15,47.95,48.05,299200.0,30.6305,30.7262,30.5986,30.6624,299200.0
2006-01-24 10:35:00,48.04,48.08,47.95,48.02,113300.0,30.656,30.6815,30.5986,30.6432,113300.0
2006-01-24 10:40:00,48.01,48.1,47.99,48.05,598200.0,30.6369,30.6943,30.6241,30.6624,598200.0
2006-01-24 10:45:00,48.05,48.19,48.04,48.05,197400.0,30.6624,30.7517,30.656,30.6624,197400.0
2006-01-24 10:50:00,48.07,48.07,47.87,47.87,172200.0,30.6751,30.6751,30.5475,30.5475,172200.0
2006-01-24 10:55:00,47.86,47.88,47.73,47.82,205000.0,30.5411,30.5539,30.4582,30.5156,205000.0
2006-01-24 11:00:00,47.81,47.87,47.65,47.85,180500.0,30.5092,30.5475,30.4071,30.5347,180500.0
2006-01-24 11:05:00,47.85,47.86,47.5,47.62,188000.0,30.5347,30.5411,30.3114,30.388,188000.0
2006-01-24 11:10:00,47.63,47.83,47.61,47.82,112100.0,30.3944,30.522,30.3816,30.5156,112100.0
2006-01-24 11:15:00,47.82,47.86,47.69,47.81,127900.0,30.5156,30.5411,30.4326,30.5092,127900.0
2006-01-24 11:20:00,47.81,47.99,47.8,47.88,159300.0,30.5092,30.6241,30.5028,30.5539,159300.0
2006-01-24 11:25:00,47.88,47.91,47.83,47.89,90500.0,30.5539,30.573,30.522,30.5603,90500.0
2006-01-24 11:30:00,47.88,47.97,47.88,47.91,75100.0,30.5539,30.6113,30.5539,30.573,75100.0
2006-01-24 11:35:00,47.91,47.93,47.78,47.84,51800.0,30.573,30.5858,30.4901,30.5284,51800.0
2006-01-24 11:40:00,47.83,47.94,47.76,47.93,44500.0,30.522,30.5922,30.4773,30.5858,44500.0
2006-01-24 11:45:00,47.93,48.1,47.91,48.06,132800.0,30.5858,30.6943,30.573,30.6688,132800.0
2006-01-24 11:50:00,48.06,48.09,48.01,48.09,76300.0,30.6688,30.6879,30.6369,30.6879,76300.0
2006-01-24 11:55:00,48.1,48.11,48.01,48.05,83100.0,30.6943,30.7007,30.6369,30.6624,83100.0
2006-01-24 12:00:00,48.04,48.1,47.98,48.06,92400.0,30.656,30.6943,30.6177,30.6688,92400.0
2006-01-24 12:05:00,48.06,48.06,47.96,48.03,62000.0,30.6688,30.6688,30.6049,30.6496,62000.0
2006-01-24 12:10:00,48.04,48.07,48.0,48.02,86900.0,30.656,30.6751,30.6305,30.6432,86900.0
2006-01-24 12:15:00,48.02,48.02,47.78,47.83,145300.0,30.6432,30.6432,30.4901,30.522,145300.0
2006-01-24 12:20:00,47.82,47.86,47.73,47.78,112800.0,30.5156,30.5411,30.4582,30.4901,112800.0
2006-01-24 12:25:00,47.78,47.9,47.74,47.89,86200.0,30.4901,30.5667,30.4646,30.5603,86200.0
2006-01-24 12:30:00,47.9,47.91,47.78,47.81,75900.0,30.5667,30.573,30.4901,30.5092,75900.0
2006-01-24 12:35:00,47.81,47.85,47.79,47.83,42600.0,30.5092,30.5347,30.4965,30.522,42600.0
2006-01-24 12:40:00,47.82,47.86,47.77,47.84,81700.0,30.5156,30.5411,30.4837,30.5284,81700.0
2006-01-24 12:45:00,47.84,47.98,47.8,47.97,110600.0,30.5284,30.6177,30.5028,30.6113,110600.0
2006-01-24 12:50:00,47.96,48.06,47.93,48.04,91900.0,30.6049,30.6688,30.5858,30.656,91900.0
2006-01-24 12:55:00,48.03,48.05,47.98,47.99,47600.0,30.6496,30.6624,30.6177,30.6241,47600.0
2006-01-24 13:00:00,47.99,48.0,47.93,47.97,77000.0,30.6241,30.6305,30.5858,30.6113,77000.0
2006-01-24 13:05:00,47.98,47.98,47.75,47.79,84200.0,30.6177,30.6177,30.4709,30.4965,84200.0
2006-01-24 13:10:00,47.79,47.85,47.75,47.8,117500.0,30.4965,30.5347,30.4709,30.5028,117500.0
2006-01-24 13:15:00,47.8,47.91,47.8,47.89,74400.0,30.5028,30.573,30.5028,30.5603,74400.0
2006-01-24 13:20:00,47.88,47.88,47.83,47.85,56400.0,30.5539,30.5539,30.522,30.5347,56400.0
2006-01-24 13:25:00,47.84,47.95,47.8,47.93,76600.0,30.5284,30.5986,30.5028,30.5858,76600.0
2006-01-24 13:30:00,47.92,47.93,47.82,47.84,123900.0,30.5794,30.5858,30.5156,30.5284,123900.0
2006-01-24 13:35:00,47.84,47.84,47.75,47.75,101800.0,30.5284,30.5284,30.4709,30.4709,101800.0
2006-01-24 13:40:00,47.75,47.77,47.69,47.76,107900.0,30.4709,30.4837,30.4326,30.4773,107900.0
2006-01-24 13:45:00,47.77,47.77,47.7,47.77,61300.0,30.4837,30.4837,30.439,30.4837,61300.0
2006-01-24 13:50:00,47.77,47.82,47.76,47.77,104000.0,30.4837,30.5156,30.4773,30.4837,104000.0
2006-01-24 13:55:00,47.76,47.99,47.7,47.94,126500.0,30.4773,30.6241,30.439,30.5922,126500.0
2006-01-24 14:00:00,47.93,48.1,47.87,48.09,144100.0,30.5858,30.6943,30.5475,30.6879,144100.0
2006-01-24 14:05:00,48.1,48.13,48.03,48.05,126600.0,30.6943,30.7134,30.6496,30.6624,126600.0
2006-01-24 14:10:00,48.05,48.15,47.98,48.1,173300.0,30.6624,30.7262,30.6177,30.6943,173300.0
2006-01-24 14:15:00,48.1,48.23,48.07,48.08,155500.0,30.6943,30.7772,30.6751,30.6815,155500.0
2006-01-24 14:20:00,48.09,48.18,48.02,48.1,113400.0,30.6879,30.7453,30.6432,30.6943,113400.0
2006-01-24 14:25:00,48.1,48.15,48.07,48.13,76700.0,30.6943,30.7262,30.6751,30.7134,76700.0
2006-01-24 14:30:00,48.12,48.15,48.06,48.07,66000.0,30.707,30.7262,30.6688,30.6751,66000.0
2006-01-24 14:35:00,48.07,48.08,47.88,47.96,117400.0,30.6751,30.6815,30.5539,30.6049,117400.0
2006-01-24 14:40:00,47.96,47.99,47.86,47.95,124300.0,30.6049,30.6241,30.5411,30.5986,124300.0
2006-01-24 14:45:00,47.95,47.99,47.84,47.84,94200.0,30.5986,30.6241,30.5284,30.5284,94200.0
2006-01-24 14:50:00,47.86,47.91,47.85,47.87,181600.0,30.5411,30.573,30.5347,30.5475,181600.0
2006-01-24 14:55:00,47.87,47.95,47.85,47.85,172900.0,30.5475,30.5986,30.5347,30.5347,172900.0
2006-01-24 15:00:00,47.85,47.93,47.85,47.91,157500.0,30.5347,30.5858,30.5347,30.573,157500.0
2006-01-24 15:05:00,47.92,47.98,47.9,47.93,162800.0,30.5794,30.6177,30.5667,30.5858,162800.0
2006-01-24 15:10:00,47.93,47.97,47.91,47.93,111300.0,30.5858,30.6113,30.573,30.5858,111300.0
2006-01-24 15:15:00,47.94,47.98,47.91,47.92,159300.0,30.5922,30.6177,30.573,30.5794,159300.0
2006-01-24 15:20:00,47.92,47.99,47.85,47.98,203600.0,30.5794,30.6241,30.5347,30.6177,203600.0
2006-01-24 15:25:00,47.98,48.02,47.96,47.99,172300.0,30.6177,30.6432,30.6049,30.6241,172300.0
2006-01-24 15:30:00,48.0,48.07,47.99,48.0,139700.0,30.6305,30.6751,30.6241,30.6305,139700.0
2006-01-24 15:35:00,48.0,48.05,48.0,48.05,117700.0,30.6305,30.6624,30.6305,30.6624,117700.0
2006-01-24 15:40:00,48.04,48.06,48.0,48.05,123400.0,30.656,30.6688,30.6305,30.6624,123400.0
2006-01-24 15:45:00,48.05,48.06,48.04,48.04,219700.0,30.6624,30.6688,30.656,30.656,219700.0
2006-01-24 15:50:00,48.04,48.05,48.0,48.0,278300.0,30.656,30.6624,30.6305,30.6305,278300.0
2006-01-24 15:55:00,48.0,48.05,47.97,48.05,314600.0,30.6305,30.6624,30.6113,30.6624,314600.0
2006-01-25 09:30:00,48.22,48.42,47.97,48.02,576500.0,30.7709,30.8985,30.6113,30.6432,576500.0
2006-01-25 09:35:00,48.02,48.13,47.98,48.03,177200.0,30.6432,30.7134,30.6177,30.6496,177200.0
2006-01-25 09:40:00,48.01,48.07,47.97,48.0,159400.0,30.6369,30.6751,30.6113,30.6305,159400.0
2006-01-25 09:45:00,48.0,48.12,47.98,48.12,141800.0,30.6305,30.707,30.6177,30.707,141800.0
2006-01-25 09:50:00,48.11,48.19,48.05,48.1,178100.0,30.7007,30.7517,30.6624,30.6943,178100.0
2006-01-25 09:55:00,48.1,48.17,48.03,48.1,120800.0,30.6943,30.739,30.6496,30.6943,120800.0
2006-01-25 10:00:00,48.09,48.23,48.06,48.09,272900.0,30.6879,30.7772,30.6688,30.6879,272900.0
2006-01-25 10:05:00,48.08,48.2,47.78,47.89,400900.0,30.6815,30.7581,30.4901,30.5603,400900.0
2006-01-25 10:10:00,47.88,47.9,47.77,47.85,262800.0,30.5539,30.5667,30.4837,30.5347,262800.0
2006-01-25 10:15:00,47.83,48.06,47.82,47.95,252200.0,30.522,30.6688,30.5156,30.5986,252200.0
2006-01-25 10:20:00,47.97,47.97,47.61,47.68,290500.0,30.6113,30.6113,30.3816,30.4263,290500.0
2006-01-25 10:25:00,47.67,47.84,47.61,47.78,202600.0,30.4199,30.5284,30.3816,30.4901,202600.0
2006-01-25 10:30:00,47.78,47.85,47.62,47.79,336900.0,30.4901,30.5347,30.388,30.4965,336900.0
2006-01-25 10:35:00,47.79,47.95,47.77,47.85,194300.0,30.4965,30.5986,30.4837,30.5347,194300.0
2006-01-25 10:40:00,47.85,47.99,47.77,47.9,227300.0,30.5347,30.6241,30.4837,30.5667,227300.0
2006-01-25 10:45:00,47.88,47.94,47.74,47.87,235600.0,30.5539,30.5922,30.4646,30.5475,235600.0
2006-01-25 10:50:00,47.91,48.21,47.88,47.99,258000.0,30.573,30.7645,30.5539,30.6241,258000.0
2006-01-25 10:55:00,47.98,48.03,47.87,47.96,128700.0,30.6177,30.6496,30.5475,30.6049,128700.0
2006-01-25 11:00:00,47.96,48.19,47.93,48.02,225800.0,30.6049,30.7517,30.5858,30.6432,225800.0
2006-01-25 11:05:00,48.01,48.14,47.94,48.01,121600.0,30.6369,30.7198,30.5922,30.6369,121600.0
2006-01-25 11:10:00,48.0,48.05,47.86,47.96,100300.0,30.6305,30.6624,30.5411,30.6049,100300.0
2006-01-25 11:15:00,47.96,48.1,47.94,48.07,143500.0,30.6049,30.6943,30.5922,30.6751,143500.0
2006-01-25 11:20:00,48.05,48.15,47.94,48.04,140600.0,30.6624,30.7262,30.5922,30.656,140600.0
2006-01-25 11:25:00,48.04,48.05,47.98,48.02,73900.0,30.656,30.6624,30.6177,30.6432,73900.0
2006-01-25 11:30:00,48.02,48.05,47.9,47.94,67300.0,30.6432,30.6624,30.5667,30.5922,67300.0
2006-01-25 11:35:00,47.92,48.0,47.82,47.85,183900.0,30.5794,30.6305,30.5156,30.5347,183900.0
2006-01-25 11:40:00,47.85,47.91,47.73,47.84,154000.0,30.5347,30.573,30.4582,30.5284,154000.0
2006-01-25 11:45:00,47.83,47.84,47.71,47.71,132700.0,30.522,30.5284,30.4454,30.4454,132700.0
2006-01-25 11:50:00,47.7,47.75,47.63,47.72,158300.0,30.439,30.4709,30.3944,30.4518,158300.0
2006-01-25 11:55:00,47.7,47.81,47.69,47.8,145100.0,30.439,30.5092,30.4326,30.5028,145100.0
2006-01-25 12:00:00,47.79,47.79,47.68,47.7,136100.0,30.4965,30.4965,30.4263,30.439,136100.0
2006-01-25 12:05:00,47.7,47.73,47.67,47.69,73200.0,30.439,30.4582,30.4199,30.4326,73200.0
2006-01-25 12:10:00,47.69,47.72,47.51,47.51,123000.0,30.4326,30.4518,30.3178,30.3178,123000.0
2006-01-25 12:15:00,47.51,47.7,47.46,47.56,225800.0,30.3178,30.439,30.2859,30.3497,225800.0
2006-01-25 12:20:00,47.57,47.57,47.46,47.46,111400.0,30.3561,30.3561,30.2859,30.2859,111400.0
2006-01-25 12:25:00,47.47,47.48,47.11,47.25,320500.0,30.2923,30.2986,30.0625,30.1519,320500.0
2006-01-25 12:30:00,47.25,47.51,47.21,47.38,186200.0,30.1519,30.3178,30.1263,30.2348,186200.0
2006-01-25 12:35:00,47.37,47.59,47.31,47.54,186000.0,30.2284,30.3688,30.1902,30.3369,186000.0
2006-01-25 12:40:00,47.53,47.65,47.48,47.61,136200.0,30.3305,30.4071,30.2986,30.3816,136200.0
2006-01-25 12:45:00,47.6,47.67,47.52,47.56,184500.0,30.3752,30.4199,30.3242,30.3497,184500.0
2006-01-25 12:50:00,47.56,47.65,47.55,47.61,96000.0,30.3497,30.4071,30.3433,30.3816,96000.0
2006-01-25 12:55:00,47.6,47.72,47.6,47.7,151100.0,30.3752,30.4518,30.3752,30.439,151100.0
2006-01-25 13:00:00,47.71,47.72,47.63,47.71,68900.0,30.4454,30.4518,30.3944,30.4454,68900.0
2006-01-25 13:05:00,47.71,47.82,47.66,47.78,137100.0,30.4454,30.5156,30.4135,30.4901,137100.0
2006-01-25 13:10:00,47.78,47.79,47.68,47.72,57100.0,30.4901,30.4965,30.4263,30.4518,57100.0
2006-01-25 13:15:00,47.72,47.88,47.71,47.87,119100.0,30.4518,30.5539,30.4454,30.5475,119100.0
2006-01-25 13:20:00,47.87,47.98,47.81,47.93,296200.0,30.5475,30.6177,30.5092,30.5858,296200.0
2006-01-25 13:25:00,47.94,47.96,47.84,47.9,129000.0,30.5922,30.6049,30.5284,30.5667,129000.0
2006-01-25 13:30:00,47.89,48.0,47.88,47.97,115800.0,30.5603,30.6305,30.5539,30.6113,115800.0
2006-01-25 13:35:00,47.98,48.0,47.91,47.94,262000.0,30.6177,30.6305,30.573,30.5922,262000.0
2006-01-25 13:40:00,47.94,47.98,47.75,47.77,158900.0,30.5922,30.6177,30.4709,30.4837,158900.0
2006-01-25 13:45:00,47.77,47.79,47.58,47.7,210700.0,30.4837,30.4965,30.3625,30.439,210700.0
2006-01-25 13:50:00,47.7,47.86,47.68,47.72,231500.0,30.439,30.5411,30.4263,30.4518,231500.0
2006-01-25 13:55:00,47.72,47.85,47.72,47.82,239600.0,30.4518,30.5347,30.4518,30.5156,239600.0
2006-01-25 14:00:00,47.78,47.78,47.58,47.72,113600.0,30.4901,30.4901,30.3625,30.4518,113600.0
2006-01-25 14:05:00,47.71,47.86,47.69,47.78,167200.0,30.4454,30.5411,30.4326,30.4901,167200.0
2006-01-25 14:10:00,47.78,47.89,47.75,47.89,99200.0,30.4901,30.5603,30.4709,30.5603,99200.0
2006-01-25 14:15:00,47.88,47.95,47.86,47.95,94300.0,30.5539,30.5986,30.5411,30.5986,94300.0
2006-01-25 14:20:00,47.94,47.98,47.88,47.93,226100.0,30.5922,30.6177,30.5539,30.5858,226100.0
2006-01-25 14:25:00,47.94,47.98,47.8,47.84,131400.0,30.5922,30.6177,30.5028,30.5284,131400.0
2006-01-25 14:30:00,47.84,47.91,47.68,47.7,141500.0,30.5284,30.573,30.4263,30.439,141500.0
2006-01-25 14:35:00,47.69,47.82,47.66,47.73,201000.0,30.4326,30.5156,30.4135,30.4582,201000.0
2006-01-25 14:40:00,47.74,47.9,47.7,47.76,229900.0,30.4646,30.5667,30.439,30.4773,229900.0
2006-01-25 14:45:00,47.77,47.85,47.67,47.75,170200.0,30.4837,30.5347,30.4199,30.4709,170200.0
2006-01-25 14:50:00,47.74,47.74,47.54,47.55,217100.0,30.4646,30.4646,30.3369,30.3433,217100.0
2006-01-25 14:55:00,47.54,47.61,47.35,47.57,192500.0,30.3369,30.3816,30.2157,30.3561,192500.0
2006-01-25 15:00:00,47.56,47.69,47.47,47.54,193200.0,30.3497,30.4326,30.2923,30.3369,193200.0
2006-01-25 15:05:00,47.54,47.64,47.51,47.62,106500.0,30.3369,30.4007,30.3178,30.388,106500.0
2006-01-25 15:10:00,47.62,47.72,47.59,47.68,112600.0,30.388,30.4518,30.3688,30.4263,112600.0
2006-01-25 15:15:00,47.68,47.73,47.66,47.69,107400.0,30.4263,30.4582,30.4135,30.4326,107400.0
2006-01-25 15:20:00,47.68,47.69,47.55,47.58,141500.0,30.4263,30.4326,30.3433,30.3625,141500.0
2006-01-25 15:25:00,47.58,47.66,47.56,47.62,153300.0,30.3625,30.4135,30.3497,30.388,153300.0
2006-01-25 15:30:00,47.62,47.65,47.52,47.61,149800.0,30.388,30.4071,30.3242,30.3816,149800.0
2006-01-25 15:35:00,47.62,47.74,47.59,47.72,245100.0,30.388,30.4646,30.3688,30.4518,245100.0
2006-01-25 15:40:00,47.72,47.79,47.62,47.64,221800.0,30.4518,30.4965,30.388,30.4007,221800.0
2006-01-25 15:45:00,47.65,47.86,47.62,47.66,383200.0,30.4071,30.5411,30.388,30.4135,383200.0
2006-01-25 15:50:00,47.66,47.68,47.61,47.62,348700.0,30.4135,30.4263,30.3816,30.388,348700.0
2006-01-25 15:55:00,47.62,47.67,47.53,47.57,475400.0,30.388,30.4199,30.3305,30.3561,475400.0
2006-01-26 09:30:00,46.73,47.55,46.6,47.55,1535800.0,29.82,30.3433,29.7371,30.3433,1535800.0
2006-01-26 09:35:00,47.55,48.09,47.5,47.74,1337600.0,30.3433,30.6879,30.3114,30.4646,1337600.0
2006-01-26 09:40:00,47.75,47.87,47.33,47.58,733700.0,30.4709,30.5475,30.2029,30.3625,733700.0
2006-01-26 09:45:00,47.58,47.59,47.22,47.25,625000.0,30.3625,30.3688,30.1327,30.1519,625000.0
2006-01-26 09:50:00,47.23,47.51,46.88,47.44,579000.0,30.1391,30.3178,29.9158,30.2731,579000.0
2006-01-26 09:55:00,47.43,47.51,47.29,47.49,310600.0,30.2667,30.3178,30.1774,30.305,310600.0
2006-01-26 10:00:00,47.48,47.5,47.37,47.43,222900.0,30.2986,30.3114,30.2284,30.2667,222900.0
2006-01-26 10:05:00,47.42,47.8,47.34,47.61,454400.0,30.2604,30.5028,30.2093,30.3816,454400.0
2006-01-26 10:10:00,47.61,47.63,47.37,47.44,235500.0,30.3816,30.3944,30.2284,30.2731,235500.0
2006-01-26 10:15:00,47.44,47.45,47.07,47.1,368700.0,30.2731,30.2795,30.037,30.0561,368700.0
2006-01-26 10:20:00,47.11,47.37,47.06,47.26,335200.0,30.0625,30.2284,30.0306,30.1582,335200.0
2006-01-26 10:25:00,47.26,47.3,47.01,47.16,182100.0,30.1582,30.1838,29.9987,30.0944,182100.0
2006-01-26 10:30:00,47.16,47.35,46.95,47.1,238400.0,30.0944,30.2157,29.9604,30.0561,238400.0
2006-01-26 10:35:00,47.1,47.11,46.89,47.03,180100.0,30.0561,30.0625,29.9221,30.0115,180100.0
2006-01-26 10:40:00,47.02,47.29,47.02,47.28,146000.0,30.0051,30.1774,30.0051,30.171,146000.0
2006-01-26 10:45:00,47.28,47.39,47.24,47.32,144800.0,30.171,30.2412,30.1455,30.1965,144800.0
2006-01-26 10:50:00,47.33,47.54,47.29,47.44,200600.0,30.2029,30.3369,30.1774,30.2731,200600.0
2006-01-26 10:55:00,47.45,47.69,47.4,47.45,287700.0,30.2795,30.4326,30.2476,30.2795,287700.0
2006-01-26 11:00:00,47.44,47.45,47.19,47.26,251700.0,30.2731,30.2795,30.1136,30.1582,251700.0
2006-01-26 11:05:00,47.27,47.3,47.12,47.21,151000.0,30.1646,30.1838,30.0689,30.1263,151000.0
2006-01-26 11:10:00,47.23,47.23,47.1,47.19,99700.0,30.1391,30.1391,30.0561,30.1136,99700.0
2006-01-26 11:15:00,47.18,47.19,47.05,47.11,131600.0,30.1072,30.1136,30.0242,30.0625,131600.0
2006-01-26 11:20:00,47.11,47.17,47.05,47.14,136400.0,30.0625,30.1008,30.0242,30.0817,136400.0
2006-01-26 11:25:00,47.14,47.24,47.13,47.21,158200.0,30.0817,30.1455,30.0753,30.1263,158200.0
2006-01-26 11:30:00,47.2,47.46,47.15,47.4,175700.0,30.12,30.2859,30.0881,30.2476,175700.0
2006-01-26 11:35:00,47.38,47.41,47.22,47.25,110700.0,30.2348,30.254,30.1327,30.1519,110700.0
2006-01-26 11:40:00,47.25,47.48,47.25,47.45,162400.0,30.1519,30.2986,30.1519,30.2795,162400.0
2006-01-26 11:45:00,47.43,47.62,47.43,47.53,285600.0,30.2667,30.388,30.2667,30.3305,285600.0
2006-01-26 11:50:00,47.53,47.74,47.38,47.67,237400.0,30.3305,30.4646,30.2348,30.4199,237400.0
2006-01-26 11:55:00,47.67,47.88,47.6,47.74,315800.0,30.4199,30.5539,30.3752,30.4646,315800.0
2006-01-26 12:00:00,47.71,47.85,47.7,47.76,307300.0,30.4454,30.5347,30.439,30.4773,307300.0
2006-01-26 12:05:00,47.77,47.77,47.54,47.69,225600.0,30.4837,30.4837,30.3369,30.4326,225600.0
2006-01-26 12:10:00,47.7,47.76,47.5,47.59,167300.0,30.439,30.4773,30.3114,30.3688,167300.0
2006-01-26 12:15:00,47.59,47.6,47.46,47.58,93300.0,30.3688,30.3752,30.2859,30.3625,93300.0
2006-01-26 12:20:00,47.58,47.64,47.57,47.57,124000.0,30.3625,30.4007,30.3561,30.3561,124000.0
2006-01-26 12:25:00,47.59,47.63,47.5,47.54,96700.0,30.3688,30.3944,30.3114,30.3369,96700.0
2006-01-26 12:30:00,47.54,47.59,47.45,47.46,111100.0,30.3369,30.3688,30.2795,30.2859,111100.0
2006-01-26 12:35:00,47.47,47.52,47.39,47.4,112700.0,30.2923,30.3242,30.2412,30.2476,112700.0
2006-01-26 12:40:00,47.4,47.61,47.4,47.6,111500.0,30.2476,30.3816,30.2476,30.3752,111500.0
2006-01-26 12:45:00,47.6,47.62,47.29,47.29,151900.0,30.3752,30.388,30.1774,30.1774,151900.0
2006-01-26 12:50:00,47.29,47.36,47.15,47.25,163500.0,30.1774,30.2221,30.0881,30.1519,163500.0
2006-01-26 12:55:00,47.29,47.29,47.12,47.2,122200.0,30.1774,30.1774,30.0689,30.12,122200.0
2006-01-26 13:00:00,47.17,47.27,47.13,47.13,72900.0,30.1008,30.1646,30.0753,30.0753,72900.0
2006-01-26 13:05:00,47.14,47.19,47.02,47.08,131900.0,30.0817,30.1136,30.0051,30.0434,131900.0
2006-01-26 13:10:00,47.08,47.27,47.07,47.19,94400.0,30.0434,30.1646,30.037,30.1136,94400.0
2006-01-26 13:15:00,47.21,47.29,47.09,47.21,131200.0,30.1263,30.1774,30.0498,30.1263,131200.0
2006-01-26 13:20:00,47.23,47.3,47.2,47.28,70100.0,30.1391,30.1838,30.12,30.171,70100.0
2006-01-26 13:25:00,47.28,47.36,47.19,47.19,110400.0,30.171,30.2221,30.1136,30.1136,110400.0
2006-01-26 13:30:00,47.19,47.24,47.1,47.12,125000.0,30.1136,30.1455,30.0561,30.0689,125000.0
2006-01-26 13:35:00,47.12,47.19,47.05,47.1,66200.0,30.0689,30.1136,30.0242,30.0561,66200.0
2006-01-26 13:40:00,47.11,47.2,47.05,47.16,77500.0,30.0625,30.12,30.0242,30.0944,77500.0
2006-01-26 13:45:00,47.15,47.22,47.08,47.1,86600.0,30.0881,30.1327,30.0434,30.0561,86600.0
2006-01-26 13:50:00,47.09,47.22,47.08,47.17,77500.0,30.0498,30.1327,30.0434,30.1008,77500.0
2006-01-26 13:55:00,47.17,47.32,47.13,47.17,97100.0,30.1008,30.1965,30.0753,30.1008,97100.0
2006-01-26 14:00:00,47.18,47.28,47.16,47.17,66900.0,30.1072,30.171,30.0944,30.1008,66900.0
2006-01-26 14:05:00,47.16,47.37,47.12,47.28,157500.0,30.0944,30.2284,30.0689,30.171,157500.0
2006-01-26 14:10:00,47.28,47.28,47.17,47.22,102200.0,30.171,30.171,30.1008,30.1327,102200.0
2006-01-26 14:15:00,47.23,47.36,47.21,47.29,112200.0,30.1391,30.2221,30.1263,30.1774,112200.0
2006-01-26 14:20:00,47.28,47.47,47.21,47.39,116700.0,30.171,30.2923,30.1263,30.2412,116700.0
2006-01-26 14:25:00,47.37,47.43,47.28,47.3,127000.0,30.2284,30.2667,30.171,30.1838,127000.0
2006-01-26 14:30:00,47.3,47.37,47.26,47.26,158300.0,30.1838,30.2284,30.1582,30.1582,158300.0
2006-01-26 14:35:00,47.27,47.38,47.26,47.29,158400.0,30.1646,30.2348,30.1582,30.1774,158400.0
2006-01-26 14:40:00,47.32,47.6,47.32,47.5,210400.0,30.1965,30.3752,30.1965,30.3114,210400.0
2006-01-26 14:45:00,47.5,47.72,47.45,47.46,322500.0,30.3114,30.4518,30.2795,30.2859,322500.0
2006-01-26 14:50:00,47.46,47.51,47.32,47.36,214600.0,30.2859,30.3178,30.1965,30.2221,214600.0
2006-01-26 14:55:00,47.36,47.42,47.26,47.26,195100.0,30.2221,30.2604,30.1582,30.1582,195100.0
2006-01-26 15:00:00,47.25,47.28,47.16,47.2,224700.0,30.1519,30.171,30.0944,30.12,224700.0
2006-01-26 15:05:00,47.2,47.2,47.14,47.17,238500.0,30.12,30.12,30.0817,30.1008,238500.0
2006-01-26 15:10:00,47.18,47.27,47.1,47.15,138400.0,30.1072,30.1646,30.0561,30.0881,138400.0
2006-01-26 15:15:00,47.15,47.34,47.15,47.24,165300.0,30.0881,30.2093,30.0881,30.1455,165300.0
2006-01-26 15:20:00,47.25,47.26,47.11,47.13,127000.0,30.1519,30.1582,30.0625,30.0753,127000.0
2006-01-26 15:25:00,47.14,47.4,47.14,47.29,218300.0,30.0817,30.2476,30.0817,30.1774,218300.0
2006-01-26 15:30:00,47.3,47.39,47.29,47.37,136600.0,30.1838,30.2412,30.1774,30.2284,136600.0
2006-01-26 15:35:00,47.36,47.37,47.27,47.28,171400.0,30.2221,30.2284,30.1646,30.171,171400.0
2006-01-26 15:40:00,47.28,47.29,47.14,47.14,104700.0,30.171,30.1774,30.0817,30.0817,104700.0
2006-01-26 15:45:00,47.14,47.25,47.05,47.25,294700.0,30.0817,30.1519,30.0242,30.1519,294700.0
2006-01-26 15:50:00,47.25,47.31,47.23,47.3,232200.0,30.1519,30.1902,30.1391,30.1838,232200.0
2006-01-26 15:55:00,47.3,47.51,47.26,47.51,453500.0,30.1838,30.3178,30.1582,30.3178,453500.0
2006-01-27 09:30:00,47.57,47.78,47.53,47.58,643700.0,30.3561,30.4901,30.3305,30.3625,643700.0
2006-01-27 09:35:00,47.59,47.6,47.1,47.25,258300.0,30.3688,30.3752,30.0561,30.1519,258300.0
2006-01-27 09:40:00,47.24,47.68,47.21,47.63,315400.0,30.1455,30.4263,30.1263,30.3944,315400.0
2006-01-27 09:45:00,47.65,47.83,47.64,47.76,278600.0,30.4071,30.522,30.4007,30.4773,278600.0
2006-01-27 09:50:00,47.77,47.79,47.55,47.65,424700.0,30.4837,30.4965,30.3433,30.4071,424700.0
2006-01-27 09:55:00,47.64,47.71,47.56,47.59,312700.0,30.4007,30.4454,30.3497,30.3688,312700.0
2006-01-27 10:00:00,47.59,48.08,47.57,47.98,702100.0,30.3688,30.6815,30.3561,30.6177,702100.0
2006-01-27 10:05:00,47.98,48.17,47.93,47.98,399700.0,30.6177,30.739,30.5858,30.6177,399700.0
2006-01-27 10:10:00,47.98,48.11,47.87,47.93,347400.0,30.6177,30.7007,30.5475,30.5858,347400.0
2006-01-27 10:15:00,47.94,48.04,47.83,47.97,279300.0,30.5922,30.656,30.522,30.6113,279300.0
2006-01-27 10:20:00,47.96,48.06,47.93,48.03,344000.0,30.6049,30.6688,30.5858,30.6496,344000.0
2006-01-27 10:25:00,48.04,48.17,47.99,48.06,345800.0,30.656,30.739,30.6241,30.6688,345800.0
2006-01-27 10:30:00,48.06,48.1,47.92,48.0,371100.0,30.6688,30.6943,30.5794,30.6305,371100.0
2006-01-27 10:35:00,47.99,48.07,47.97,48.0,194100.0,30.6241,30.6751,30.6113,30.6305,194100.0
2006-01-27 10:40:00,48.0,48.04,47.95,48.03,248300.0,30.6305,30.656,30.5986,30.6496,248300.0
2006-01-27 10:45:00,48.0,48.02,47.82,47.89,102800.0,30.6305,30.6432,30.5156,30.5603,102800.0
2006-01-27 10:50:00,47.87,48.0,47.86,47.9,103400.0,30.5475,30.6305,30.5411,30.5667,103400.0
2006-01-27 10:55:00,47.91,48.01,47.88,47.92,120900.0,30.573,30.6369,30.5539,30.5794,120900.0
2006-01-27 11:00:00,47.92,47.99,47.89,47.91,81500.0,30.5794,30.6241,30.5603,30.573,81500.0
2006-01-27 11:05:00,47.91,48.0,47.91,47.96,120800.0,30.573,30.6305,30.573,30.6049,120800.0
2006-01-27 11:10:00,47.98,48.0,47.86,47.91,98200.0,30.6177,30.6305,30.5411,30.573,98200.0
2006-01-27 11:15:00,47.91,47.99,47.88,47.97,1092900.0,30.573,30.6241,30.5539,30.6113,1092900.0
2006-01-27 11:20:00,47.98,48.0,47.87,47.97,113600.0,30.6177,30.6305,30.5475,30.6113,113600.0
2006-01-27 11:25:00,47.97,48.02,47.91,48.0,109800.0,30.6113,30.6432,30.573,30.6305,109800.0
2006-01-27 11:30:00,47.98,48.07,47.94,48.04,69700.0,30.6177,30.6751,30.5922,30.656,69700.0
2006-01-27 11:35:00,48.05,48.11,48.02,48.02,140600.0,30.6624,30.7007,30.6432,30.6432,140600.0
2006-01-27 11:40:00,48.02,48.03,47.79,47.88,162100.0,30.6432,30.6496,30.4965,30.5539,162100.0
2006-01-27 11:45:00,47.89,47.9,47.83,47.89,70600.0,30.5603,30.5667,30.522,30.5603,70600.0
2006-01-27 11:50:00,47.88,48.05,47.86,47.95,193600.0,30.5539,30.6624,30.5411,30.5986,193600.0
2006-01-27 11:55:00,47.95,48.0,47.94,47.99,54200.0,30.5986,30.6305,30.5922,30.6241,54200.0
2006-01-27 12:00:00,47.98,48.01,47.93,47.96,78800.0,30.6177,30.6369,30.5858,30.6049,78800.0
2006-01-27 12:05:00,47.96,48.09,47.95,48.0,76400.0,30.6049,30.6879,30.5986,30.6305,76400.0
2006-01-27 12:10:00,48.0,48.01,47.93,48.01,102500.0,30.6305,30.6369,30.5858,30.6369,102500.0
2006-01-27 12:15:00,48.01,48.1,48.0,48.06,120700.0,30.6369,30.6943,30.6305,30.6688,120700.0
2006-01-27 12:20:00,48.07,48.15,48.05,48.09,108900.0,30.6751,30.7262,30.6624,30.6879,108900.0
2006-01-27 12:25:00,48.09,48.09,48.0,48.01,67800.0,30.6879,30.6879,30.6305,30.6369,67800.0
2006-01-27 12:30:00,48.0,48.01,47.92,47.97,85100.0,30.6305,30.6369,30.5794,30.6113,85100.0
2006-01-27 12:35:00,47.97,48.0,47.94,47.98,34600.0,30.6113,30.6305,30.5922,30.6177,34600.0
2006-01-27 12:40:00,47.99,47.99,47.89,47.91,76900.0,30.6241,30.6241,30.5603,30.573,76900.0
2006-01-27 12:45:00,47.91,47.96,47.91,47.95,1030400.0,30.573,30.6049,30.573,30.5986,1030400.0
2006-01-27 12:50:00,47.95,47.99,47.92,47.99,68800.0,30.5986,30.6241,30.5794,30.6241,68800.0
2006-01-27 12:55:00,47.98,48.0,47.94,47.95,74500.0,30.6177,30.6305,30.5922,30.5986,74500.0
2006-01-27 13:00:00,47.97,47.99,47.94,47.94,104000.0,30.6113,30.6241,30.5922,30.5922,104000.0
2006-01-27 13:05:00,47.95,47.95,47.89,47.94,48600.0,30.5986,30.5986,30.5603,30.5922,48600.0
2006-01-27 13:10:00,47.94,47.96,47.71,47.79,149700.0,30.5922,30.6049,30.4454,30.4965,149700.0
2006-01-27 13:15:00,47.8,47.85,47.71,47.73,112200.0,30.5028,30.5347,30.4454,30.4582,112200.0
2006-01-27 13:20:00,47.74,47.9,47.74,47.86,176900.0,30.4646,30.5667,30.4646,30.5411,176900.0
2006-01-27 13:25:00,47.86,47.86,47.81,47.82,50600.0,30.5411,30.5411,30.5092,30.5156,50600.0
2006-01-27 13:30:00,47.82,47.87,47.81,47.84,86900.0,30.5156,30.5475,30.5092,30.5284,86900.0
2006-01-27 13:35:00,47.83,47.83,47.64,47.69,153100.0,30.522,30.522,30.4007,30.4326,153100.0
2006-01-27 13:40:00,47.69,47.82,47.65,47.78,70000.0,30.4326,30.5156,30.4071,30.4901,70000.0
2006-01-27 13:45:00,47.78,47.81,47.73,47.73,32500.0,30.4901,30.5092,30.4582,30.4582,32500.0
2006-01-27 13:50:00,47.73,47.74,47.68,47.71,84200.0,30.4582,30.4646,30.4263,30.4454,84200.0
2006-01-27 13:55:00,47.71,47.74,47.68,47.73,34400.0,30.4454,30.4646,30.4263,30.4582,34400.0
2006-01-27 14:00:00,47.74,47.86,47.74,47.8,137800.0,30.4646,30.5411,30.4646,30.5028,137800.0
2006-01-27 14:05:00,47.8,47.83,47.75,47.78,112100.0,30.5028,30.522,30.4709,30.4901,112100.0
2006-01-27 14:10:00,47.79,47.82,47.7,47.71,32300.0,30.4965,30.5156,30.439,30.4454,32300.0
2006-01-27 14:15:00,47.7,47.8,47.68,47.75,49600.0,30.439,30.5028,30.4263,30.4709,49600.0
2006-01-27 14:20:00,47.75,47.85,47.71,47.77,142200.0,30.4709,30.5347,30.4454,30.4837,142200.0
2006-01-27 14:25:00,47.76,47.87,47.76,47.83,60400.0,30.4773,30.5475,30.4773,30.522,60400.0
2006-01-27 14:30:00,47.82,47.86,47.81,47.84,35600.0,30.5156,30.5411,30.5092,30.5284,35600.0
2006-01-27 14:35:00,47.84,47.84,47.68,47.69,72900.0,30.5284,30.5284,30.4263,30.4326,72900.0
2006-01-27 14:40:00,47.68,47.69,47.65,47.68,73000.0,30.4263,30.4326,30.4071,30.4263,73000.0
2006-01-27 14:45:00,47.68,47.68,47.61,47.61,46300.0,30.4263,30.4263,30.3816,30.3816,46300.0
2006-01-27 14:50:00,47.61,47.8,47.6,47.7,92500.0,30.3816,30.5028,30.3752,30.439,92500.0
2006-01-27 14:55:00,47.7,47.78,47.67,47.78,57100.0,30.439,30.4901,30.4199,30.4901,57100.0
2006-01-27 15:00:00,47.78,47.85,47.69,47.78,106700.0,30.4901,30.5347,30.4326,30.4901,106700.0
2006-01-27 15:05:00,47.79,47.83,47.69,47.83,46000.0,30.4965,30.522,30.4326,30.522,46000.0
2006-01-27 15:10:00,47.83,47.94,47.82,47.89,129800.0,30.522,30.5922,30.5156,30.5603,129800.0
2006-01-27 15:15:00,47.89,47.97,47.86,47.9,108700.0,30.5603,30.6113,30.5411,30.5667,108700.0
2006-01-27 15:20:00,47.89,48.0,47.86,47.92,135600.0,30.5603,30.6305,30.5411,30.5794,135600.0
2006-01-27 15:25:00,47.95,47.96,47.89,47.96,64000.0,30.5986,30.6049,30.5603,30.6049,64000.0
2006-01-27 15:30:00,47.96,47.97,47.91,47.95,79400.0,30.6049,30.6113,30.573,30.5986,79400.0
2006-01-27 15:35:00,47.95,47.96,47.93,47.94,65000.0,30.5986,30.6049,30.5858,30.5922,65000.0
2006-01-27 15:40:00,47.95,47.97,47.92,47.93,75600.0,30.5986,30.6113,30.5794,30.5858,75600.0
2006-01-27 15:45:00,47.93,47.97,47.92,47.94,102500.0,30.5858,30.6113,30.5794,30.5922,102500.0
2006-01-27 15:50:00,47.94,47.96,47.93,47.95,141600.0,30.5922,30.6049,30.5858,30.5986,141600.0
2006-01-27 15:55:00,47.95,48.05,47.9,48.05,541100.0,30.5986,30.6624,30.5667,30.6624,541100.0
2006-01-30 09:30:00,48.09,48.25,47.91,48.08,648900.0,30.6879,30.79,30.573,30.6815,648900.0
2006-01-30 09:35:00,48.08,48.25,48.02,48.16,230700.0,30.6815,30.79,30.6432,30.7326,230700.0
2006-01-30 09:40:00,48.16,48.24,48.08,48.17,246700.0,30.7326,30.7836,30.6815,30.739,246700.0
2006-01-30 09:45:00,48.17,48.25,48.15,48.2,271700.0,30.739,30.79,30.7262,30.7581,271700.0
2006-01-30 09:50:00,48.19,48.3,48.08,48.17,315900.0,30.7517,30.8219,30.6815,30.739,315900.0
2006-01-30 09:55:00,48.16,48.29,48.13,48.18,233100.0,30.7326,30.8155,30.7134,30.7453,233100.0
2006-01-30 10:00:00,48.18,48.29,48.17,48.23,159800.0,30.7453,30.8155,30.739,30.7772,159800.0
2006-01-30 10:05:00,48.22,48.35,48.12,48.23,172200.0,30.7709,30.8538,30.707,30.7772,172200.0
2006-01-30 10:10:00,48.23,48.28,48.15,48.24,140700.0,30.7772,30.8091,30.7262,30.7836,140700.0
2006-01-30 10:15:00,48.24,48.33,48.14,48.15,96700.0,30.7836,30.8411,30.7198,30.7262,96700.0
2006-01-30 10:20:00,48.14,48.29,48.14,48.26,159400.0,30.7198,30.8155,30.7198,30.7964,159400.0
2006-01-30 10:25:00,48.26,48.34,48.2,48.31,110300.0,30.7964,30.8474,30.7581,30.8283,110300.0
2006-01-30 10:30:00,48.32,48.39,48.26,48.32,170800.0,30.8347,30.8793,30.7964,30.8347,170800.0
2006-01-30 10:35:00,48.32,48.45,48.29,48.45,103600.0,30.8347,30.9176,30.8155,30.9176,103600.0
2006-01-30 10:40:00,48.45,48.5,48.44,48.48,163600.0,30.9176,30.9495,30.9112,30.9368,163600.0
2006-01-30 10:45:00,48.48,48.6,48.46,48.56,253600.0,30.9368,31.0133,30.924,30.9878,253600.0
2006-01-30 10:50:00,48.56,48.8,48.56,48.68,351000.0,30.9878,31.141,30.9878,31.0644,351000.0
2006-01-30 10:55:00,48.69,48.74,48.63,48.71,188600.0,31.0708,31.1027,31.0325,31.0835,188600.0
2006-01-30 11:00:00,48.7,48.7,48.56,48.58,132400.0,31.0772,31.0772,30.9878,31.0006,132400.0
2006-01-30 11:05:00,48.58,48.58,48.4,48.49,124800.0,31.0006,31.0006,30.8857,30.9432,124800.0
2006-01-30 11:10:00,48.49,48.49,48.38,48.43,114800.0,30.9432,30.9432,30.873,30.9049,114800.0
2006-01-30 11:15:00,48.43,48.44,48.35,48.43,87500.0,30.9049,30.9112,30.8538,30.9049,87500.0
2006-01-30 11:20:00,48.41,48.44,48.37,48.41,89500.0,30.8921,30.9112,30.8666,30.8921,89500.0
2006-01-30 11:25:00,48.4,48.47,48.24,48.24,212400.0,30.8857,30.9304,30.7836,30.7836,212400.0
2006-01-30 11:30:00,48.26,48.38,48.22,48.33,235900.0,30.7964,30.873,30.7709,30.8411,235900.0
2006-01-30 11:35:00,48.33,48.43,48.31,48.39,123200.0,30.8411,30.9049,30.8283,30.8793,123200.0
2006-01-30 11:40:00,48.39,48.43,48.26,48.26,73400.0,30.8793,30.9049,30.7964,30.7964,73400.0
2006-01-30 11:45:00,48.27,48.34,48.22,48.25,88400.0,30.8028,30.8474,30.7709,30.79,88400.0
2006-01-30 11:50:00,48.25,48.35,48.25,48.33,99600.0,30.79,30.8538,30.79,30.8411,99600.0
2006-01-30 11:55:00,48.33,48.33,48.22,48.27,69400.0,30.8411,30.8411,30.7709,30.8028,69400.0
2006-01-30 12:00:00,48.28,48.29,48.15,48.26,98400.0,30.8091,30.8155,30.7262,30.7964,98400.0
2006-01-30 12:05:00,48.27,48.3,48.16,48.2,70100.0,30.8028,30.8219,30.7326,30.7581,70100.0
2006-01-30 12:10:00,48.2,48.33,48.2,48.32,108700.0,30.7581,30.8411,30.7581,30.8347,108700.0
2006-01-30 12:15:00,48.32,48.32,48.25,48.3,73500.0,30.8347,30.8347,30.79,30.8219,73500.0
2006-01-30 12:20:00,48.3,48.34,48.24,48.24,40200.0,30.8219,30.8474,30.7836,30.7836,40200.0
2006-01-30 12:25:00,48.24,48.32,48.24,48.28,63500.0,30.7836,30.8347,30.7836,30.8091,63500.0
2006-01-30 12:30:00,48.29,48.33,48.26,48.27,31300.0,30.8155,30.8411,30.7964,30.8028,31300.0
2006-01-30 12:35:00,48.27,48.41,48.27,48.34,58100.0,30.8028,30.8921,30.8028,30.8474,58100.0
2006-01-30 12:40:00,48.35,48.48,48.33,48.43,91800.0,30.8538,30.9368,30.8411,30.9049,91800.0
2006-01-30 12:45:00,48.43,48.44,48.32,48.38,77200.0,30.9049,30.9112,30.8347,30.873,77200.0
2006-01-30 12:50:00,48.37,48.38,48.29,48.33,61400.0,30.8666,30.873,30.8155,30.8411,61400.0
2006-01-30 12:55:00,48.33,48.4,48.29,48.39,53600.0,30.8411,30.8857,30.8155,30.8793,53600.0
2006-01-30 13:00:00,48.39,48.44,48.37,48.44,233100.0,30.8793,30.9112,30.8666,30.9112,233100.0
2006-01-30 13:05:00,48.44,48.45,48.37,48.44,62700.0,30.9112,30.9176,30.8666,30.9112,62700.0
2006-01-30 13:10:00,48.43,48.43,48.36,48.42,45200.0,30.9049,30.9049,30.8602,30.8985,45200.0
2006-01-30 13:15:00,48.42,48.51,48.42,48.5,61000.0,30.8985,30.9559,30.8985,30.9495,61000.0
2006-01-30 13:20:00,48.5,48.5,48.36,48.39,67400.0,30.9495,30.9495,30.8602,30.8793,67400.0
2006-01-30 13:25:00,48.4,48.41,48.36,48.39,29700.0,30.8857,30.8921,30.8602,30.8793,29700.0
2006-01-30 13:30:00,48.38,48.41,48.35,48.36,48000.0,30.873,30.8921,30.8538,30.8602,48000.0
2006-01-30 13:35:00,48.36,48.51,48.35,48.4,94500.0,30.8602,30.9559,30.8538,30.8857,94500.0
2006-01-30 13:40:00,48.41,48.49,48.4,48.48,108100.0,30.8921,30.9432,30.8857,30.9368,108100.0
2006-01-30 13:45:00,48.48,48.54,48.32,48.53,64500.0,30.9368,30.9751,30.8347,30.9687,64500.0
2006-01-30 13:50:00,48.53,48.68,48.53,48.65,156600.0,30.9687,31.0644,30.9687,31.0453,156600.0
2006-01-30 13:55:00,48.64,48.66,48.53,48.55,86800.0,31.0389,31.0516,30.9687,30.9814,86800.0
2006-01-30 14:00:00,48.56,48.63,48.51,48.56,86100.0,30.9878,31.0325,30.9559,30.9878,86100.0
2006-01-30 14:05:00,48.56,48.64,48.51,48.58,45600.0,30.9878,31.0389,30.9559,31.0006,45600.0
2006-01-30 14:10:00,48.58,48.63,48.52,48.59,106200.0,31.0006,31.0325,30.9623,31.007,106200.0
2006-01-30 14:15:00,48.6,48.63,48.5,48.56,109700.0,31.0133,31.0325,30.9495,30.9878,109700.0
2006-01-30 14:20:00,48.57,48.7,48.57,48.64,115100.0,30.9942,31.0772,30.9942,31.0389,115100.0
2006-01-30 14:25:00,48.63,48.65,48.56,48.63,87000.0,31.0325,31.0453,30.9878,31.0325,87000.0
2006-01-30 14:30:00,48.64,48.76,48.63,48.7,177500.0,31.0389,31.1155,31.0325,31.0772,177500.0
2006-01-30 14:35:00,48.7,48.73,48.63,48.71,138300.0,31.0772,31.0963,31.0325,31.0835,138300.0
2006-01-30 14:40:00,48.7,48.73,48.4,48.63,110300.0,31.0772,31.0963,30.8857,31.0325,110300.0
2006-01-30 14:45:00,48.62,48.65,48.58,48.65,81800.0,31.0261,31.0453,31.0006,31.0453,81800.0
2006-01-30 14:50:00,48.65,48.72,48.64,48.66,60600.0,31.0453,31.0899,31.0389,31.0516,60600.0
2006-01-30 14:55:00,48.66,48.73,48.66,48.71,94500.0,31.0516,31.0963,31.0516,31.0835,94500.0
2006-01-30 15:00:00,48.71,48.71,48.57,48.61,184000.0,31.0835,31.0835,30.9942,31.0197,184000.0
2006-01-30 15:05:00,48.61,48.68,48.58,48.65,140500.0,31.0197,31.0644,31.0006,31.0453,140500.0
2006-01-30 15:10:00,48.64,48.7,48.59,48.62,153700.0,31.0389,31.0772,31.007,31.0261,153700.0
2006-01-30 15:15:00,48.62,48.63,48.44,48.46,174600.0,31.0261,31.0325,30.9112,30.924,174600.0
2006-01-30 15:20:00,48.47,48.47,48.32,48.42,166200.0,30.9304,30.9304,30.8347,30.8985,166200.0
2006-01-30 15:25:00,48.41,48.62,48.38,48.59,188300.0,30.8921,31.0261,30.873,31.007,188300.0
2006-01-30 15:30:00,48.61,48.62,48.56,48.57,78400.0,31.0197,31.0261,30.9878,30.9942,78400.0
2006-01-30 15:35:00,48.55,48.64,48.55,48.62,111400.0,30.9814,31.0389,30.9814,31.0261,111400.0
2006-01-30 15:40:00,48.61,48.61,48.53,48.54,141500.0,31.0197,31.0197,30.9687,30.9751,141500.0
2006-01-30 15:45:00,48.55,48.56,48.41,48.56,172900.0,30.9814,30.9878,30.8921,30.9878,172900.0
2006-01-30 15:50:00,48.56,48.59,48.45,48.48,121900.0,30.9878,31.007,30.9176,30.9368,121900.0
2006-01-30 15:55:00,48.48,48.64,48.43,48.53,569400.0,30.9368,31.0389,30.9049,30.9687,569400.0
2006-01-31 09:30:00,48.57,48.84,48.35,48.76,466000.0,30.9942,31.1665,30.8538,31.1155,466000.0
2006-01-31 09:35:00,48.75,48.86,48.66,48.69,257700.0,31.1091,31.1793,31.0516,31.0708,257700.0
2006-01-31 09:40:00,48.69,48.78,48.66,48.69,154300.0,31.0708,31.1282,31.0516,31.0708,154300.0
2006-01-31 09:45:00,48.68,48.7,48.61,48.62,114100.0,31.0644,31.0772,31.0197,31.0261,114100.0
2006-01-31 09:50:00,48.63,48.64,48.55,48.57,243600.0,31.0325,31.0389,30.9814,30.9942,243600.0
2006-01-31 09:55:00,48.56,48.63,48.44,48.46,326500.0,30.9878,31.0325,30.9112,30.924,326500.0
2006-01-31 10:00:00,48.45,48.55,48.09,48.21,396700.0,30.9176,30.9814,30.6879,30.7645,396700.0
2006-01-31 10:05:00,48.2,48.4,48.19,48.3,159000.0,30.7581,30.8857,30.7517,30.8219,159000.0
2006-01-31 10:10:00,48.3,48.5,48.3,48.43,214300.0,30.8219,30.9495,30.8219,30.9049,214300.0
2006-01-31 10:15:00,48.42,48.43,48.3,48.43,162000.0,30.8985,30.9049,30.8219,30.9049,162000.0
2006-01-31 10:20:00,48.43,48.46,48.35,48.4,111100.0,30.9049,30.924,30.8538,30.8857,111100.0
2006-01-31 10:25:00,48.39,48.43,48.34,48.37,97100.0,30.8793,30.9049,30.8474,30.8666,97100.0
2006-01-31 10:30:00,48.37,48.38,48.11,48.25,190700.0,30.8666,30.873,30.7007,30.79,190700.0
2006-01-31 10:35:00,48.26,48.36,48.18,48.26,90400.0,30.7964,30.8602,30.7453,30.7964,90400.0
2006-01-31 10:40:00,48.26,48.29,48.18,48.26,128200.0,30.7964,30.8155,30.7453,30.7964,128200.0
2006-01-31 10:45:00,48.25,48.31,48.25,48.28,84700.0,30.79,30.8283,30.79,30.8091,84700.0
2006-01-31 10:50:00,48.29,48.31,48.15,48.19,146300.0,30.8155,30.8283,30.7262,30.7517,146300.0
2006-01-31 10:55:00,48.21,48.25,48.19,48.22,83400.0,30.7645,30.79,30.7517,30.7709,83400.0
2006-01-31 11:00:00,48.22,48.24,48.04,48.1,181300.0,30.7709,30.7836,30.656,30.6943,181300.0
2006-01-31 11:05:00,48.1,48.14,48.07,48.12,57600.0,30.6943,30.7198,30.6751,30.707,57600.0
2006-01-31 11:10:00,48.12,48.15,48.09,48.11,51900.0,30.707,30.7262,30.6879,30.7007,51900.0
2006-01-31 11:15:00,48.11,48.16,48.05,48.05,153600.0,30.7007,30.7326,30.6624,30.6624,153600.0
2006-01-31 11:20:00,48.05,48.06,47.94,47.98,104700.0,30.6624,30.6688,30.5922,30.6177,104700.0
2006-01-31 11:25:00,47.97,48.08,47.97,48.04,65000.0,30.6113,30.6815,30.6113,30.656,65000.0
2006-01-31 11:30:00,48.04,48.04,47.97,48.0,64200.0,30.656,30.656,30.6113,30.6305,64200.0
2006-01-31 11:35:00,48.01,48.06,48.0,48.05,33200.0,30.6369,30.6688,30.6305,30.6624,33200.0
2006-01-31 11:40:00,48.05,48.09,48.02,48.09,49400.0,30.6624,30.6879,30.6432,30.6879,49400.0
2006-01-31 11:45:00,48.08,48.23,48.05,48.2,140200.0,30.6815,30.7772,30.6624,30.7581,140200.0
2006-01-31 11:50:00,48.2,48.2,48.08,48.14,63600.0,30.7581,30.7581,30.6815,30.7198,63600.0
2006-01-31 11:55:00,48.13,48.13,47.91,47.94,126600.0,30.7134,30.7134,30.573,30.5922,126600.0
2006-01-31 12:00:00,47.95,48.05,47.94,47.98,103700.0,30.5986,30.6624,30.5922,30.6177,103700.0
2006-01-31 12:05:00,47.98,47.98,47.95,47.96,83700.0,30.6177,30.6177,30.5986,30.6049,83700.0
2006-01-31 12:10:00,47.95,47.97,47.88,47.9,89900.0,30.5986,30.6113,30.5539,30.5667,89900.0
2006-01-31 12:15:00,47.89,47.93,47.88,47.91,56100.0,30.5603,30.5858,30.5539,30.573,56100.0
2006-01-31 12:20:00,47.91,47.92,47.9,47.91,31900.0,30.573,30.5794,30.5667,30.573,31900.0
2006-01-31 12:25:00,47.91,47.92,47.89,47.91,36900.0,30.573,30.5794,30.5603,30.573,36900.0
2006-01-31 12:30:00,47.9,47.94,47.88,47.9,63700.0,30.5667,30.5922,30.5539,30.5667,63700.0
2006-01-31 12:35:00,47.91,47.95,47.9,47.95,38700.0,30.573,30.5986,30.5667,30.5986,38700.0
2006-01-31 12:40:00,47.95,47.97,47.94,47.97,35400.0,30.5986,30.6113,30.5922,30.6113,35400.0
2006-01-31 12:45:00,47.97,48.08,47.96,48.02,84300.0,30.6113,30.6815,30.6049,30.6432,84300.0
2006-01-31 12:50:00,48.02,48.05,47.95,48.03,55200.0,30.6432,30.6624,30.5986,30.6496,55200.0
2006-01-31 12:55:00,48.03,48.03,47.99,48.02,42400.0,30.6496,30.6496,30.6241,30.6432,42400.0
2006-01-31 13:00:00,48.02,48.02,47.94,47.98,38900.0,30.6432,30.6432,30.5922,30.6177,38900.0
2006-01-31 13:05:00,47.98,47.99,47.93,47.94,59600.0,30.6177,30.6241,30.5858,30.5922,59600.0
2006-01-31 13:10:00,47.94,47.94,47.92,47.92,30800.0,30.5922,30.5922,30.5794,30.5794,30800.0
2006-01-31 13:15:00,47.92,47.93,47.81,47.81,100400.0,30.5794,30.5858,30.5092,30.5092,100400.0
2006-01-31 13:20:00,47.81,47.82,47.79,47.8,86200.0,30.5092,30.5156,30.4965,30.5028,86200.0
2006-01-31 13:25:00,47.8,47.99,47.77,47.8,108500.0,30.5028,30.6241,30.4837,30.5028,108500.0
2006-01-31 13:30:00,47.81,47.81,47.78,47.79,40100.0,30.5092,30.5092,30.4901,30.4965,40100.0
2006-01-31 13:35:00,47.79,47.81,47.74,47.75,117700.0,30.4965,30.5092,30.4646,30.4709,117700.0
2006-01-31 13:40:00,47.75,47.82,47.75,47.76,125800.0,30.4709,30.5156,30.4709,30.4773,125800.0
2006-01-31 13:45:00,47.77,47.81,47.74,47.74,119700.0,30.4837,30.5092,30.4646,30.4646,119700.0
2006-01-31 13:50:00,47.75,47.9,47.75,47.85,89500.0,30.4709,30.5667,30.4709,30.5347,89500.0
2006-01-31 13:55:00,47.85,47.93,47.84,47.84,101700.0,30.5347,30.5858,30.5284,30.5284,101700.0
2006-01-31 14:00:00,47.85,47.95,47.85,47.93,86700.0,30.5347,30.5986,30.5347,30.5858,86700.0
2006-01-31 14:05:00,47.92,47.96,47.9,47.94,85500.0,30.5794,30.6049,30.5667,30.5922,85500.0
2006-01-31 14:10:00,47.94,47.98,47.9,47.91,96500.0,30.5922,30.6177,30.5667,30.573,96500.0
2006-01-31 14:15:00,47.91,48.11,47.76,47.76,283200.0,30.573,30.7007,30.4773,30.4773,283200.0
2006-01-31 14:20:00,47.76,47.79,47.54,47.73,281000.0,30.4773,30.4965,30.3369,30.4582,281000.0
2006-01-31 14:25:00,47.73,47.9,47.67,47.85,193600.0,30.4582,30.5667,30.4199,30.5347,193600.0
2006-01-31 14:30:00,47.85,47.95,47.65,47.7,163000.0,30.5347,30.5986,30.4071,30.439,163000.0
2006-01-31 14:35:00,47.71,47.89,47.65,47.88,132100.0,30.4454,30.5603,30.4071,30.5539,132100.0
2006-01-31 14:40:00,47.89,47.93,47.72,47.93,104200.0,30.5603,30.5858,30.4518,30.5858,104200.0
2006-01-31 14:45:00,47.93,48.02,47.9,47.99,81100.0,30.5858,30.6432,30.5667,30.6241,81100.0
2006-01-31 14:50:00,48.0,48.15,47.9,48.09,148300.0,30.6305,30.7262,30.5667,30.6879,148300.0
2006-01-31 14:55:00,48.08,48.17,48.01,48.15,179100.0,30.6815,30.739,30.6369,30.7262,179100.0
2006-01-31 15:00:00,48.16,48.47,48.13,48.34,278100.0,30.7326,30.9304,30.7134,30.8474,278100.0
2006-01-31 15:05:00,48.33,48.37,48.15,48.2,217100.0,30.8411,30.8666,30.7262,30.7581,217100.0
2006-01-31 15:10:00,48.21,48.3,48.11,48.14,161800.0,30.7645,30.8219,30.7007,30.7198,161800.0
2006-01-31 15:15:00,48.13,48.15,48.02,48.03,145600.0,30.7134,30.7262,30.6432,30.6496,145600.0
2006-01-31 15:20:00,48.03,48.09,47.96,47.96,175100.0,30.6496,30.6879,30.6049,30.6049,175100.0
2006-01-31 15:25:00,47.97,48.08,47.97,48.0,187100.0,30.6113,30.6815,30.6113,30.6305,187100.0
2006-01-31 15:30:00,48.0,48.12,47.98,48.0,142100.0,30.6305,30.707,30.6177,30.6305,142100.0
2006-01-31 15:35:00,48.0,48.02,47.89,47.9,125500.0,30.6305,30.6432,30.5603,30.5667,125500.0
2006-01-31 15:40:00,47.9,47.95,47.71,47.83,120200.0,30.5667,30.5986,30.4454,30.522,120200.0
2006-01-31 15:45:00,47.83,47.87,47.79,47.82,74200.0,30.522,30.5475,30.4965,30.5156,74200.0
2006-01-31 15:50:00,47.81,47.85,47.8,47.84,119100.0,30.5092,30.5347,30.5028,30.5284,119100.0
2006-01-31 15:55:00,47.83,47.95,47.75,47.95,1066200.0,30.522,30.5986,30.4709,30.5986,1066200.0
2006-02-01 09:30:00,47.44,47.57,47.13,47.25,652900.0,30.2731,30.3561,30.0753,30.1519,652900.0
2006-02-01 09:35:00,47.25,47.44,47.2,47.32,250100.0,30.1519,30.2731,30.12,30.1965,250100.0
2006-02-01 09:40:00,47.32,47.43,47.29,47.41,133900.0,30.1965,30.2667,30.1774,30.254,133900.0
2006-02-01 09:45:00,47.4,47.44,47.3,47.4,139000.0,30.2476,30.2731,30.1838,30.2476,139000.0
2006-02-01 09:50:00,47.39,47.47,47.39,47.41,189900.0,30.2412,30.2923,30.2412,30.254,189900.0
2006-02-01 09:55:00,47.41,47.56,47.37,47.48,229400.0,30.254,30.3497,30.2284,30.2986,229400.0
2006-02-01 10:00:00,47.48,47.5,47.34,47.38,167500.0,30.2986,30.3114,30.2093,30.2348,167500.0
2006-02-01 10:05:00,47.36,47.48,47.31,47.47,135000.0,30.2221,30.2986,30.1902,30.2923,135000.0
2006-02-01 10:10:00,47.47,47.76,47.47,47.73,300100.0,30.2923,30.4773,30.2923,30.4582,300100.0
2006-02-01 10:15:00,47.73,47.81,47.65,47.75,178400.0,30.4582,30.5092,30.4071,30.4709,178400.0
2006-02-01 10:20:00,47.76,48.25,47.74,48.22,251300.0,30.4773,30.79,30.4646,30.7709,251300.0
2006-02-01 10:25:00,48.2,48.3,48.08,48.15,290400.0,30.7581,30.8219,30.6815,30.7262,290400.0
2006-02-01 10:30:00,48.16,48.2,48.1,48.18,238800.0,30.7326,30.7581,30.6943,30.7453,238800.0
2006-02-01 10:35:00,48.18,48.25,48.05,48.09,273000.0,30.7453,30.79,30.6624,30.6879,273000.0
2006-02-01 10:40:00,48.1,48.2,47.89,47.96,177700.0,30.6943,30.7581,30.5603,30.6049,177700.0
2006-02-01 10:45:00,47.97,48.0,47.8,47.83,180500.0,30.6113,30.6305,30.5028,30.522,180500.0
2006-02-01 10:50:00,47.83,47.86,47.74,47.82,111700.0,30.522,30.5411,30.4646,30.5156,111700.0
2006-02-01 10:55:00,47.81,47.92,47.8,47.82,95700.0,30.5092,30.5794,30.5028,30.5156,95700.0
2006-02-01 11:00:00,47.82,47.91,47.82,47.89,72000.0,30.5156,30.573,30.5156,30.5603,72000.0
2006-02-01 11:05:00,47.89,47.98,47.88,47.92,187100.0,30.5603,30.6177,30.5539,30.5794,187100.0
2006-02-01 11:10:00,47.92,47.96,47.84,47.87,144200.0,30.5794,30.6049,30.5284,30.5475,144200.0
2006-02-01 11:15:00,47.87,47.88,47.8,47.83,172100.0,30.5475,30.5539,30.5028,30.522,172100.0
2006-02-01 11:20:00,47.83,47.87,47.82,47.86,156200.0,30.522,30.5475,30.5156,30.5411,156200.0
2006-02-01 11:25:00,47.86,47.95,47.8,47.93,119100.0,30.5411,30.5986,30.5028,30.5858,119100.0
2006-02-01 11:30:00,47.92,48.0,47.86,47.98,76300.0,30.5794,30.6305,30.5411,30.6177,76300.0
2006-02-01 11:35:00,47.97,48.01,47.93,47.97,66700.0,30.6113,30.6369,30.5858,30.6113,66700.0
2006-02-01 11:40:00,47.96,47.99,47.81,47.82,147300.0,30.6049,30.6241,30.5092,30.5156,147300.0
2006-02-01 11:45:00,47.82,47.85,47.78,47.85,55600.0,30.5156,30.5347,30.4901,30.5347,55600.0
2006-02-01 11:50:00,47.85,47.96,47.78,47.91,104000.0,30.5347,30.6049,30.4901,30.573,104000.0
2006-02-01 11:55:00,47.92,47.96,47.76,47.86,128000.0,30.5794,30.6049,30.4773,30.5411,128000.0
2006-02-01 12:00:00,47.86,48.0,47.84,48.0,97500.0,30.5411,30.6305,30.5284,30.6305,97500.0
2006-02-01 12:05:00,48.0,48.0,47.92,47.98,134200.0,30.6305,30.6305,30.5794,30.6177,134200.0
2006-02-01 12:10:00,47.98,47.99,47.85,47.92,72200.0,30.6177,30.6241,30.5347,30.5794,72200.0
2006-02-01 12:15:00,47.92,47.95,47.89,47.92,35700.0,30.5794,30.5986,30.5603,30.5794,35700.0
2006-02-01 12:20:00,47.91,47.96,47.91,47.95,45000.0,30.573,30.6049,30.573,30.5986,45000.0
2006-02-01 12:25:00,47.95,47.98,47.93,47.96,100600.0,30.5986,30.6177,30.5858,30.6049,100600.0
2006-02-01 12:30:00,47.98,48.01,47.89,47.99,122300.0,30.6177,30.6369,30.5603,30.6241,122300.0
2006-02-01 12:35:00,48.0,48.0,47.9,47.9,89800.0,30.6305,30.6305,30.5667,30.5667,89800.0
2006-02-01 12:40:00,47.9,47.91,47.79,47.8,124300.0,30.5667,30.573,30.4965,30.5028,124300.0
2006-02-01 12:45:00,47.8,47.87,47.76,47.77,96800.0,30.5028,30.5475,30.4773,30.4837,96800.0
2006-02-01 12:50:00,47.78,47.81,47.73,47.81,73700.0,30.4901,30.5092,30.4582,30.5092,73700.0
2006-02-01 12:55:00,47.82,47.82,47.71,47.72,34000.0,30.5156,30.5156,30.4454,30.4518,34000.0
2006-02-01 13:00:00,47.71,47.74,47.67,47.71,68400.0,30.4454,30.4646,30.4199,30.4454,68400.0
2006-02-01 13:05:00,47.69,47.75,47.68,47.73,36100.0,30.4326,30.4709,30.4263,30.4582,36100.0
2006-02-01 13:10:00,47.73,47.74,47.56,47.59,80600.0,30.4582,30.4646,30.3497,30.3688,80600.0
2006-02-01 13:15:00,47.59,47.64,47.51,47.51,87700.0,30.3688,30.4007,30.3178,30.3178,87700.0
2006-02-01 13:20:00,47.51,47.56,47.48,47.56,93800.0,30.3178,30.3497,30.2986,30.3497,93800.0
2006-02-01 13:25:00,47.56,47.59,47.5,47.56,80300.0,30.3497,30.3688,30.3114,30.3497,80300.0
2006-02-01 13:30:00,47.55,47.57,47.37,47.44,119000.0,30.3433,30.3561,30.2284,30.2731,119000.0
2006-02-01 13:35:00,47.44,47.54,47.27,47.29,154800.0,30.2731,30.3369,30.1646,30.1774,154800.0
2006-02-01 13:40:00,47.28,47.47,47.28,47.47,119700.0,30.171,30.2923,30.171,30.2923,119700.0
2006-02-01 13:45:00,47.47,47.54,47.42,47.48,206200.0,30.2923,30.3369,30.2604,30.2986,206200.0
2006-02-01 13:50:00,47.48,47.6,47.46,47.6,200000.0,30.2986,30.3752,30.2859,30.3752,200000.0
2006-02-01 13:55:00,47.6,47.65,47.55,47.61,216000.0,30.3752,30.4071,30.3433,30.3816,216000.0
2006-02-01 14:00:00,47.62,47.74,47.6,47.68,140900.0,30.388,30.4646,30.3752,30.4263,140900.0
2006-02-01 14:05:00,47.68,47.75,47.66,47.73,67900.0,30.4263,30.4709,30.4135,30.4582,67900.0
2006-02-01 14:10:00,47.75,47.75,47.71,47.73,151000.0,30.4709,30.4709,30.4454,30.4582,151000.0
2006-02-01 14:15:00,47.72,47.78,47.72,47.77,136100.0,30.4518,30.4901,30.4518,30.4837,136100.0
2006-02-01 14:20:00,47.78,47.78,47.71,47.77,91800.0,30.4901,30.4901,30.4454,30.4837,91800.0
2006-02-01 14:25:00,47.77,47.8,47.74,47.78,153600.0,30.4837,30.5028,30.4646,30.4901,153600.0
2006-02-01 14:30:00,47.79,47.86,47.77,47.78,133700.0,30.4965,30.5411,30.4837,30.4901,133700.0
2006-02-01 14:35:00,47.79,47.89,47.77,47.89,176300.0,30.4965,30.5603,30.4837,30.5603,176300.0
2006-02-01 14:40:00,47.89,47.89,47.71,47.74,133400.0,30.5603,30.5603,30.4454,30.4646,133400.0
2006-02-01 14:45:00,47.74,47.74,47.62,47.7,76400.0,30.4646,30.4646,30.388,30.439,76400.0
2006-02-01 14:50:00,47.7,47.82,47.69,47.73,98400.0,30.439,30.5156,30.4326,30.4582,98400.0
2006-02-01 14:55:00,47.74,47.74,47.68,47.69,85400.0,30.4646,30.4646,30.4263,30.4326,85400.0
2006-02-01 15:00:00,47.69,47.71,47.63,47.67,148400.0,30.4326,30.4454,30.3944,30.4199,148400.0
2006-02-01 15:05:00,47.66,47.73,47.62,47.69,211800.0,30.4135,30.4582,30.388,30.4326,211800.0
2006-02-01 15:10:00,47.71,47.84,47.7,47.78,199700.0,30.4454,30.5284,30.439,30.4901,199700.0
2006-02-01 15:15:00,47.78,47.9,47.78,47.84,131100.0,30.4901,30.5667,30.4901,30.5284,131100.0
2006-02-01 15:20:00,47.83,47.86,47.78,47.8,123300.0,30.522,30.5411,30.4901,30.5028,123300.0
2006-02-01 15:25:00,47.79,47.9,47.79,47.86,154000.0,30.4965,30.5667,30.4965,30.5411,154000.0
2006-02-01 15:30:00,47.85,47.92,47.84,47.89,196300.0,30.5347,30.5794,30.5284,30.5603,196300.0
2006-02-01 15:35:00,47.89,48.02,47.89,47.98,438400.0,30.5603,30.6432,30.5603,30.6177,438400.0
2006-02-01 15:40:00,47.98,48.03,47.93,48.01,102000.0,30.6177,30.6496,30.5858,30.6369,102000.0
2006-02-01 15:45:00,48.01,48.07,47.88,47.88,145600.0,30.6369,30.6751,30.5539,30.5539,145600.0
2006-02-01 15:50:00,47.9,48.02,47.9,47.95,88700.0,30.5667,30.6432,30.5667,30.5986,88700.0
2006-02-01 15:55:00,47.95,47.97,47.87,47.88,209900.0,30.5986,30.6113,30.5475,30.5539,209900.0
2006-02-02 09:30:00,47.76,47.91,47.53,47.64,316800.0,30.4773,30.573,30.3305,30.4007,316800.0
2006-02-02 09:35:00,47.64,47.65,47.48,47.5,188400.0,30.4007,30.4071,30.2986,30.3114,188400.0
2006-02-02 09:40:00,47.49,47.65,47.45,47.61,116400.0,30.305,30.4071,30.2795,30.3816,116400.0
2006-02-02 09:45:00,47.6,47.85,47.57,47.75,137700.0,30.3752,30.5347,30.3561,30.4709,137700.0
2006-02-02 09:50:00,47.74,47.8,47.64,47.76,91000.0,30.4646,30.5028,30.4007,30.4773,91000.0
2006-02-02 09:55:00,47.77,47.79,47.65,47.7,89300.0,30.4837,30.4965,30.4071,30.439,89300.0
2006-02-02 10:00:00,47.7,47.72,47.59,47.7,103900.0,30.439,30.4518,30.3688,30.439,103900.0
2006-02-02 10:05:00,47.7,47.8,47.53,47.79,161500.0,30.439,30.5028,30.3305,30.4965,161500.0
2006-02-02 10:10:00,47.79,47.81,47.61,47.61,122000.0,30.4965,30.5092,30.3816,30.3816,122000.0
2006-02-02 10:15:00,47.61,47.74,47.52,47.64,115000.0,30.3816,30.4646,30.3242,30.4007,115000.0
2006-02-02 10:20:00,47.63,47.72,47.55,47.68,128200.0,30.3944,30.4518,30.3433,30.4263,128200.0
2006-02-02 10:25:00,47.69,47.73,47.61,47.62,81600.0,30.4326,30.4582,30.3816,30.388,81600.0
2006-02-02 10:30:00,47.61,47.7,47.5,47.56,102100.0,30.3816,30.439,30.3114,30.3497,102100.0
2006-02-02 10:35:00,47.56,47.57,47.36,47.43,192800.0,30.3497,30.3561,30.2221,30.2667,192800.0
2006-02-02 10:40:00,47.43,47.49,47.24,47.29,226800.0,30.2667,30.305,30.1455,30.1774,226800.0
2006-02-02 10:45:00,47.3,47.41,47.29,47.35,213100.0,30.1838,30.254,30.1774,30.2157,213100.0
2006-02-02 10:50:00,47.35,47.46,47.34,47.45,157300.0,30.2157,30.2859,30.2093,30.2795,157300.0
2006-02-02 10:55:00,47.44,47.46,47.35,47.39,107400.0,30.2731,30.2859,30.2157,30.2412,107400.0
2006-02-02 11:00:00,47.38,47.38,47.13,47.17,704100.0,30.2348,30.2348,30.0753,30.1008,704100.0
2006-02-02 11:05:00,47.17,47.25,47.11,47.16,142300.0,30.1008,30.1519,30.0625,30.0944,142300.0
2006-02-02 11:10:00,47.15,47.31,47.11,47.27,181700.0,30.0881,30.1902,30.0625,30.1646,181700.0
2006-02-02 11:15:00,47.27,47.38,47.26,47.37,164500.0,30.1646,30.2348,30.1582,30.2284,164500.0
2006-02-02 11:20:00,47.37,47.38,47.21,47.3,78700.0,30.2284,30.2348,30.1263,30.1838,78700.0
2006-02-02 11:25:00,47.3,47.3,47.01,47.17,214400.0,30.1838,30.1838,29.9987,30.1008,214400.0
2006-02-02 11:30:00,47.17,47.33,47.06,47.3,181200.0,30.1008,30.2029,30.0306,30.1838,181200.0
2006-02-02 11:35:00,47.29,47.35,47.26,47.33,95300.0,30.1774,30.2157,30.1582,30.2029,95300.0
2006-02-02 11:40:00,47.33,47.4,47.29,47.29,100400.0,30.2029,30.2476,30.1774,30.1774,100400.0
2006-02-02 11:45:00,47.29,47.35,47.28,47.34,73500.0,30.1774,30.2157,30.171,30.2093,73500.0
2006-02-02 11:50:00,47.34,47.35,47.24,47.24,78000.0,30.2093,30.2157,30.1455,30.1455,78000.0
2006-02-02 11:55:00,47.25,47.3,47.17,47.22,75400.0,30.1519,30.1838,30.1008,30.1327,75400.0
2006-02-02 12:00:00,47.22,47.45,47.21,47.45,94500.0,30.1327,30.2795,30.1263,30.2795,94500.0
2006-02-02 12:05:00,47.45,47.49,47.31,47.31,90600.0,30.2795,30.305,30.1902,30.1902,90600.0
2006-02-02 12:10:00,47.32,47.45,47.31,47.42,67000.0,30.1965,30.2795,30.1902,30.2604,67000.0
2006-02-02 12:15:00,47.42,47.52,47.39,47.49,101700.0,30.2604,30.3242,30.2412,30.305,101700.0
2006-02-02 12:20:00,47.5,47.5,47.33,47.36,77800.0,30.3114,30.3114,30.2029,30.2221,77800.0
2006-02-02 12:25:00,47.36,47.36,47.17,47.25,137400.0,30.2221,30.2221,30.1008,30.1519,137400.0
2006-02-02 12:30:00,47.25,47.28,47.16,47.28,75400.0,30.1519,30.171,30.0944,30.171,75400.0
2006-02-02 12:35:00,47.28,47.3,47.18,47.25,70700.0,30.171,30.1838,30.1072,30.1519,70700.0
2006-02-02 12:40:00,47.24,47.28,47.19,47.23,47800.0,30.1455,30.171,30.1136,30.1391,47800.0
2006-02-02 12:45:00,47.23,47.32,47.22,47.31,44300.0,30.1391,30.1965,30.1327,30.1902,44300.0
2006-02-02 12:50:00,47.31,47.4,47.31,47.35,70900.0,30.1902,30.2476,30.1902,30.2157,70900.0
2006-02-02 12:55:00,47.35,47.41,47.28,47.29,52100.0,30.2157,30.254,30.171,30.1774,52100.0
2006-02-02 13:00:00,47.29,47.3,47.22,47.24,55600.0,30.1774,30.1838,30.1327,30.1455,55600.0
2006-02-02 13:05:00,47.25,47.32,47.19,47.24,47000.0,30.1519,30.1965,30.1136,30.1455,47000.0
2006-02-02 13:10:00,47.24,47.3,47.2,47.29,34600.0,30.1455,30.1838,30.12,30.1774,34600.0
2006-02-02 13:15:00,47.3,47.35,47.23,47.23,47700.0,30.1838,30.2157,30.1391,30.1391,47700.0
2006-02-02 13:20:00,47.23,47.37,47.23,47.36,49700.0,30.1391,30.2284,30.1391,30.2221,49700.0
2006-02-02 13:25:00,47.36,47.36,47.18,47.2,77500.0,30.2221,30.2221,30.1072,30.12,77500.0
2006-02-02 13:30:00,47.2,47.26,47.12,47.14,110800.0,30.12,30.1582,30.0689,30.0817,110800.0
2006-02-02 13:35:00,47.13,47.27,47.1,47.25,109600.0,30.0753,30.1646,30.0561,30.1519,109600.0
2006-02-02 13:40:00,47.25,47.32,47.1,47.26,84500.0,30.1519,30.1965,30.0561,30.1582,84500.0
2006-02-02 13:45:00,47.23,47.36,47.21,47.3,59300.0,30.1391,30.2221,30.1263,30.1838,59300.0
2006-02-02 13:50:00,47.31,47.38,47.29,47.38,62100.0,30.1902,30.2348,30.1774,30.2348,62100.0
2006-02-02 13:55:00,47.37,47.37,47.23,47.32,71100.0,30.2284,30.2284,30.1391,30.1965,71100.0
2006-02-02 14:00:00,47.31,47.39,47.29,47.36,50000.0,30.1902,30.2412,30.1774,30.2221,50000.0
2006-02-02 14:05:00,47.36,47.38,47.28,47.38,42300.0,30.2221,30.2348,30.171,30.2348,42300.0
2006-02-02 14:10:00,47.38,47.41,47.22,47.25,83400.0,30.2348,30.254,30.1327,30.1519,83400.0
2006-02-02 14:15:00,47.24,47.31,47.19,47.29,67900.0,30.1455,30.1902,30.1136,30.1774,67900.0
2006-02-02 14:20:00,47.29,47.31,47.21,47.29,41300.0,30.1774,30.1902,30.1263,30.1774,41300.0
2006-02-02 14:25:00,47.29,47.3,47.17,47.2,63800.0,30.1774,30.1838,30.1008,30.12,63800.0
2006-02-02 14:30:00,47.2,47.42,47.2,47.37,97600.0,30.12,30.2604,30.12,30.2284,97600.0
2006-02-02 14:35:00,47.37,47.41,47.19,47.3,101800.0,30.2284,30.254,30.1136,30.1838,101800.0
2006-02-02 14:40:00,47.29,47.31,47.2,47.24,58000.0,30.1774,30.1902,30.12,30.1455,58000.0
2006-02-02 14:45:00,47.24,47.26,47.13,47.23,116900.0,30.1455,30.1582,30.0753,30.1391,116900.0
2006-02-02 14:50:00,47.22,47.23,47.16,47.2,67400.0,30.1327,30.1391,30.0944,30.12,67400.0
2006-02-02 14:55:00,47.2,47.24,47.09,47.12,107000.0,30.12,30.1455,30.0498,30.0689,107000.0
2006-02-02 15:00:00,47.12,47.13,46.96,47.13,195600.0,30.0689,30.0753,29.9668,30.0753,195600.0
2006-02-02 15:05:00,47.13,47.24,47.06,47.12,181400.0,30.0753,30.1455,30.0306,30.0689,181400.0
2006-02-02 15:10:00,47.11,47.12,46.99,47.02,143700.0,30.0625,30.0689,29.986,30.0051,143700.0
2006-02-02 15:15:00,47.02,47.1,46.98,47.05,168700.0,30.0051,30.0561,29.9796,30.0242,168700.0
2006-02-02 15:20:00,47.07,47.1,46.95,47.0,141200.0,30.037,30.0561,29.9604,29.9923,141200.0
2006-02-02 15:25:00,46.99,47.13,46.97,47.06,74900.0,29.986,30.0753,29.9732,30.0306,74900.0
2006-02-02 15:30:00,47.06,47.12,47.0,47.05,127200.0,30.0306,30.0689,29.9923,30.0242,127200.0
2006-02-02 15:35:00,47.05,47.15,47.05,47.06,105000.0,30.0242,30.0881,30.0242,30.0306,105000.0
2006-02-02 15:40:00,47.05,47.05,46.98,47.02,183500.0,30.0242,30.0242,29.9796,30.0051,183500.0
2006-02-02 15:45:00,47.03,47.06,46.96,46.97,183000.0,30.0115,30.0306,29.9668,29.9732,183000.0
2006-02-02 15:50:00,46.97,47.07,46.96,47.02,186100.0,29.9732,30.037,29.9668,30.0051,186100.0
2006-02-02 15:55:00,47.02,47.03,46.87,46.87,369000.0,30.0051,30.0115,29.9094,29.9094,369000.0
2006-02-03 09:30:00,46.55,46.56,46.1,46.1,610800.0,29.7052,29.7116,29.418,29.418,610800.0
2006-02-03 09:35:00,46.11,46.36,46.09,46.35,226900.0,29.4244,29.5839,29.4116,29.5775,226900.0
2006-02-03 09:40:00,46.35,46.36,46.29,46.34,228600.0,29.5775,29.5839,29.5393,29.5712,228600.0
2006-02-03 09:45:00,46.36,46.48,46.32,46.42,182200.0,29.5839,29.6605,29.5584,29.6222,182200.0
2006-02-03 09:50:00,46.41,46.51,46.38,46.46,200600.0,29.6158,29.6796,29.5967,29.6477,200600.0
2006-02-03 09:55:00,46.47,46.5,46.41,46.45,143900.0,29.6541,29.6733,29.6158,29.6414,143900.0
2006-02-03 10:00:00,46.45,46.72,46.42,46.72,212400.0,29.6414,29.8137,29.6222,29.8137,212400.0
2006-02-03 10:05:00,46.72,46.79,46.52,46.54,216700.0,29.8137,29.8583,29.686,29.6988,216700.0
2006-02-03 10:10:00,46.51,46.56,46.4,46.4,107200.0,29.6796,29.7116,29.6095,29.6095,107200.0
2006-02-03 10:15:00,46.4,46.54,46.4,46.5,133700.0,29.6095,29.6988,29.6095,29.6733,133700.0
2006-02-03 10:20:00,46.49,46.53,46.39,46.51,110200.0,29.6669,29.6924,29.6031,29.6796,110200.0
2006-02-03 10:25:00,46.51,46.57,46.46,46.53,100400.0,29.6796,29.7179,29.6477,29.6924,100400.0
2006-02-03 10:30:00,46.54,46.58,46.42,46.42,104200.0,29.6988,29.7243,29.6222,29.6222,104200.0
2006-02-03 10:35:00,46.42,46.45,46.25,46.43,152300.0,29.6222,29.6414,29.5137,29.6286,152300.0
2006-02-03 10:40:00,46.44,46.45,46.36,46.36,105200.0,29.635,29.6414,29.5839,29.5839,105200.0
2006-02-03 10:45:00,46.36,46.48,46.35,46.46,148900.0,29.5839,29.6605,29.5775,29.6477,148900.0
2006-02-03 10:50:00,46.46,46.5,46.4,46.45,77500.0,29.6477,29.6733,29.6095,29.6414,77500.0
2006-02-03 10:55:00,46.46,46.5,46.38,46.39,116500.0,29.6477,29.6733,29.5967,29.6031,116500.0
2006-02-03 11:00:00,46.39,46.49,46.37,46.4,140200.0,29.6031,29.6669,29.5903,29.6095,140200.0
2006-02-03 11:05:00,46.39,46.47,46.25,46.27,164000.0,29.6031,29.6541,29.5137,29.5265,164000.0
2006-02-03 11:10:00,46.27,46.31,46.26,46.27,172400.0,29.5265,29.552,29.5201,29.5265,172400.0
2006-02-03 11:15:00,46.27,46.28,46.24,46.26,159600.0,29.5265,29.5329,29.5074,29.5201,159600.0
2006-02-03 11:20:00,46.25,46.29,46.21,46.22,175200.0,29.5137,29.5393,29.4882,29.4946,175200.0
2006-02-03 11:25:00,46.24,46.25,46.13,46.13,106200.0,29.5074,29.5137,29.4372,29.4372,106200.0
2006-02-03 11:30:00,46.13,46.21,46.1,46.18,131800.0,29.4372,29.4882,29.418,29.4691,131800.0
2006-02-03 11:35:00,46.19,46.38,46.18,46.37,163900.0,29.4754,29.5967,29.4691,29.5903,163900.0
2006-02-03 11:40:00,46.37,46.5,46.35,46.4,164600.0,29.5903,29.6733,29.5775,29.6095,164600.0
2006-02-03 11:45:00,46.4,46.4,46.2,46.22,252800.0,29.6095,29.6095,29.4818,29.4946,252800.0
2006-02-03 11:50:00,46.22,46.32,46.22,46.26,140800.0,29.4946,29.5584,29.4946,29.5201,140800.0
2006-02-03 11:55:00,46.27,46.31,46.14,46.18,95900.0,29.5265,29.552,29.4435,29.4691,95900.0
2006-02-03 12:00:00,46.18,46.23,46.13,46.23,72800.0,29.4691,29.501,29.4372,29.501,72800.0
2006-02-03 12:05:00,46.22,46.35,46.13,46.28,151500.0,29.4946,29.5775,29.4372,29.5329,151500.0
2006-02-03 12:10:00,46.29,46.3,46.22,46.25,229700.0,29.5393,29.5456,29.4946,29.5137,229700.0
2006-02-03 12:15:00,46.25,46.35,46.25,46.35,119900.0,29.5137,29.5775,29.5137,29.5775,119900.0
2006-02-03 12:20:00,46.35,46.37,46.3,46.3,122600.0,29.5775,29.5903,29.5456,29.5456,122600.0
2006-02-03 12:25:00,46.3,46.35,46.26,46.3,107200.0,29.5456,29.5775,29.5201,29.5456,107200.0
2006-02-03 12:30:00,46.29,46.38,46.29,46.38,59400.0,29.5393,29.5967,29.5393,29.5967,59400.0
2006-02-03 12:35:00,46.38,46.4,46.29,46.29,89900.0,29.5967,29.6095,29.5393,29.5393,89900.0
2006-02-03 12:40:00,46.29,46.31,46.2,46.31,82700.0,29.5393,29.552,29.4818,29.552,82700.0
2006-02-03 12:45:00,46.31,46.32,46.27,46.31,29700.0,29.552,29.5584,29.5265,29.552,29700.0
2006-02-03 12:50:00,46.32,46.4,46.31,46.4,109100.0,29.5584,29.6095,29.552,29.6095,109100.0
2006-02-03 12:55:00,46.35,46.42,46.26,46.32,121700.0,29.5775,29.6222,29.5201,29.5584,121700.0
2006-02-03 13:00:00,46.33,46.37,46.2,46.35,107500.0,29.5648,29.5903,29.4818,29.5775,107500.0
2006-02-03 13:05:00,46.36,46.4,46.26,46.39,95400.0,29.5839,29.6095,29.5201,29.6031,95400.0
2006-02-03 13:10:00,46.39,46.4,46.29,46.35,46200.0,29.6031,29.6095,29.5393,29.5775,46200.0
2006-02-03 13:15:00,46.36,46.59,46.36,46.48,95000.0,29.5839,29.7307,29.5839,29.6605,95000.0
2006-02-03 13:20:00,46.48,46.8,46.48,46.64,208600.0,29.6605,29.8647,29.6605,29.7626,208600.0
2006-02-03 13:25:00,46.64,46.67,46.56,46.56,69600.0,29.7626,29.7817,29.7116,29.7116,69600.0
2006-02-03 13:30:00,46.56,46.62,46.43,46.48,60200.0,29.7116,29.7498,29.6286,29.6605,60200.0
2006-02-03 13:35:00,46.5,46.62,46.49,46.57,61200.0,29.6733,29.7498,29.6669,29.7179,61200.0
2006-02-03 13:40:00,46.57,46.59,46.39,46.42,50600.0,29.7179,29.7307,29.6031,29.6222,50600.0
2006-02-03 13:45:00,46.42,46.42,46.29,46.37,60500.0,29.6222,29.6222,29.5393,29.5903,60500.0
2006-02-03 13:50:00,46.35,46.37,46.24,46.25,134700.0,29.5775,29.5903,29.5074,29.5137,134700.0
2006-02-03 13:55:00,46.24,46.3,46.12,46.25,148100.0,29.5074,29.5456,29.4308,29.5137,148100.0
2006-02-03 14:00:00,46.24,46.31,46.17,46.22,117300.0,29.5074,29.552,29.4627,29.4946,117300.0
2006-02-03 14:05:00,46.22,46.31,46.19,46.3,102000.0,29.4946,29.552,29.4754,29.5456,102000.0
2006-02-03 14:10:00,46.29,46.29,46.11,46.15,224700.0,29.5393,29.5393,29.4244,29.4499,224700.0
2006-02-03 14:15:00,46.14,46.26,46.1,46.22,159000.0,29.4435,29.5201,29.418,29.4946,159000.0
2006-02-03 14:20:00,46.21,46.29,46.16,46.27,78500.0,29.4882,29.5393,29.4563,29.5265,78500.0
2006-02-03 14:25:00,46.27,46.29,46.18,46.2,98300.0,29.5265,29.5393,29.4691,29.4818,98300.0
2006-02-03 14:30:00,46.22,46.28,46.14,46.17,111300.0,29.4946,29.5329,29.4435,29.4627,111300.0
2006-02-03 14:35:00,46.17,46.2,46.13,46.17,80100.0,29.4627,29.4818,29.4372,29.4627,80100.0
2006-02-03 14:40:00,46.16,46.21,46.1,46.12,84200.0,29.4563,29.4882,29.418,29.4308,84200.0
2006-02-03 14:45:00,46.12,46.17,46.09,46.17,83200.0,29.4308,29.4627,29.4116,29.4627,83200.0
2006-02-03 14:50:00,46.17,46.17,46.0,46.08,171500.0,29.4627,29.4627,29.3542,29.4053,171500.0
2006-02-03 14:55:00,46.09,46.13,46.06,46.07,68000.0,29.4116,29.4372,29.3925,29.3989,68000.0
2006-02-03 15:00:00,46.07,46.22,45.99,46.05,129300.0,29.3989,29.4946,29.3478,29.3861,129300.0
2006-02-03 15:05:00,46.05,46.29,46.05,46.22,165800.0,29.3861,29.5393,29.3861,29.4946,165800.0
2006-02-03 15:10:00,46.24,46.27,46.2,46.2,85700.0,29.5074,29.5265,29.4818,29.4818,85700.0
2006-02-03 15:15:00,46.2,46.23,46.11,46.14,86000.0,29.4818,29.501,29.4244,29.4435,86000.0
2006-02-03 15:20:00,46.14,46.15,46.02,46.09,94700.0,29.4435,29.4499,29.367,29.4116,94700.0
2006-02-03 15:25:00,46.08,46.16,46.08,46.13,77500.0,29.4053,29.4563,29.4053,29.4372,77500.0
2006-02-03 15:30:00,46.13,46.13,45.75,45.85,384300.0,29.4372,29.4372,29.1947,29.2585,384300.0
2006-02-03 15:35:00,45.84,46.03,45.84,45.98,182000.0,29.2521,29.3733,29.2521,29.3414,182000.0
2006-02-03 15:40:00,45.97,45.98,45.82,45.86,220000.0,29.3351,29.3414,29.2393,29.2649,220000.0
2006-02-03 15:45:00,45.86,46.0,45.86,45.99,172100.0,29.2649,29.3542,29.2649,29.3478,172100.0
2006-02-03 15:50:00,45.99,46.01,45.9,45.97,208700.0,29.3478,29.3606,29.2904,29.3351,208700.0
2006-02-03 15:55:00,45.97,46.07,45.96,46.07,306800.0,29.3351,29.3989,29.3287,29.3989,306800.0
2006-02-06 09:30:00,45.84,45.95,45.59,45.7,534900.0,29.2521,29.3223,29.0926,29.1628,534900.0
2006-02-06 09:35:00,45.71,46.06,45.6,45.94,298000.0,29.1691,29.3925,29.0989,29.3159,298000.0
2006-02-06 09:40:00,45.95,46.0,45.86,46.0,110600.0,29.3223,29.3542,29.2649,29.3542,110600.0
2006-02-06 09:45:00,46.02,46.21,45.98,46.13,154000.0,29.367,29.4882,29.3414,29.4372,154000.0
2006-02-06 09:50:00,46.14,46.34,46.13,46.31,118300.0,29.4435,29.5712,29.4372,29.552,118300.0
2006-02-06 09:55:00,46.32,46.32,46.05,46.18,193100.0,29.5584,29.5584,29.3861,29.4691,193100.0
2006-02-06 10:00:00,46.17,46.25,46.13,46.13,274600.0,29.4627,29.5137,29.4372,29.4372,274600.0
2006-02-06 10:05:00,46.12,46.22,46.1,46.16,167500.0,29.4308,29.4946,29.418,29.4563,167500.0
2006-02-06 10:10:00,46.16,46.28,46.14,46.22,92300.0,29.4563,29.5329,29.4435,29.4946,92300.0
2006-02-06 10:15:00,46.21,46.21,46.05,46.11,96700.0,29.4882,29.4882,29.3861,29.4244,96700.0
2006-02-06 10:20:00,46.11,46.16,46.05,46.12,106200.0,29.4244,29.4563,29.3861,29.4308,106200.0
2006-02-06 10:25:00,46.11,46.11,45.89,45.89,92400.0,29.4244,29.4244,29.284,29.284,92400.0
2006-02-06 10:30:00,45.88,46.12,45.87,46.09,157700.0,29.2776,29.4308,29.2712,29.4116,157700.0
2006-02-06 10:35:00,46.09,46.16,46.05,46.15,137000.0,29.4116,29.4563,29.3861,29.4499,137000.0
2006-02-06 10:40:00,46.16,46.2,45.95,45.95,405900.0,29.4563,29.4818,29.3223,29.3223,405900.0
2006-02-06 10:45:00,45.95,46.1,45.9,46.02,84500.0,29.3223,29.418,29.2904,29.367,84500.0
2006-02-06 10:50:00,46.02,46.1,45.98,46.04,74900.0,29.367,29.418,29.3414,29.3797,74900.0
2006-02-06 10:55:00,46.03,46.05,45.95,46.05,42900.0,29.3733,29.3861,29.3223,29.3861,42900.0
2006-02-06 11:00:00,46.04,46.15,46.04,46.12,47800.0,29.3797,29.4499,29.3797,29.4308,47800.0
2006-02-06 11:05:00,46.13,46.15,45.95,45.98,69100.0,29.4372,29.4499,29.3223,29.3414,69100.0
2006-02-06 11:10:00,45.98,46.02,45.94,45.99,167000.0,29.3414,29.367,29.3159,29.3478,167000.0
2006-02-06 11:15:00,45.98,45.98,45.86,45.95,104000.0,29.3414,29.3414,29.2649,29.3223,104000.0
2006-02-06 11:20:00,45.94,45.95,45.86,45.9,59500.0,29.3159,29.3223,29.2649,29.2904,59500.0
2006-02-06 11:25:00,45.9,45.96,45.8,45.82,78200.0,29.2904,29.3287,29.2266,29.2393,78200.0
2006-02-06 11:30:00,45.82,45.88,45.79,45.87,76800.0,29.2393,29.2776,29.2202,29.2712,76800.0
2006-02-06 11:35:00,45.87,45.99,45.87,45.88,90600.0,29.2712,29.3478,29.2712,29.2776,90600.0
2006-02-06 11:40:00,45.88,45.95,45.88,45.93,116700.0,29.2776,29.3223,29.2776,29.3095,116700.0
2006-02-06 11:45:00,45.93,45.97,45.89,45.96,177300.0,29.3095,29.3351,29.284,29.3287,177300.0
2006-02-06 11:50:00,45.96,45.99,45.88,45.93,48600.0,29.3287,29.3478,29.2776,29.3095,48600.0
2006-02-06 11:55:00,45.93,45.95,45.9,45.92,43900.0,29.3095,29.3223,29.2904,29.3031,43900.0
2006-02-06 12:00:00,45.94,45.99,45.9,45.95,55700.0,29.3159,29.3478,29.2904,29.3223,55700.0
2006-02-06 12:05:00,45.95,46.03,45.92,45.97,55300.0,29.3223,29.3733,29.3031,29.3351,55300.0
2006-02-06 12:10:00,45.98,45.98,45.9,45.93,54600.0,29.3414,29.3414,29.2904,29.3095,54600.0
2006-02-06 12:15:00,45.94,45.96,45.87,45.91,52400.0,29.3159,29.3287,29.2712,29.2968,52400.0
2006-02-06 12:20:00,45.91,45.91,45.84,45.9,42300.0,29.2968,29.2968,29.2521,29.2904,42300.0
2006-02-06 12:25:00,45.91,45.91,45.8,45.82,70400.0,29.2968,29.2968,29.2266,29.2393,70400.0
2006-02-06 12:30:00,45.83,45.99,45.81,45.96,76800.0,29.2457,29.3478,29.233,29.3287,76800.0
2006-02-06 12:35:00,45.96,45.97,45.81,45.85,71500.0,29.3287,29.3351,29.233,29.2585,71500.0
2006-02-06 12:40:00,45.84,45.91,45.8,45.82,45000.0,29.2521,29.2968,29.2266,29.2393,45000.0
2006-02-06 12:45:00,45.82,45.83,45.8,45.81,45400.0,29.2393,29.2457,29.2266,29.233,45400.0
2006-02-06 12:50:00,45.81,45.83,45.78,45.8,39900.0,29.233,29.2457,29.2138,29.2266,39900.0
2006-02-06 12:55:00,45.8,45.8,45.75,45.77,37100.0,29.2266,29.2266,29.1947,29.2074,37100.0
2006-02-06 13:00:00,45.78,45.82,45.77,45.81,51300.0,29.2138,29.2393,29.2074,29.233,51300.0
2006-02-06 13:05:00,45.8,45.87,45.8,45.86,39600.0,29.2266,29.2712,29.2266,29.2649,39600.0
2006-02-06 13:10:00,45.86,45.86,45.77,45.79,33300.0,29.2649,29.2649,29.2074,29.2202,33300.0
2006-02-06 13:15:00,45.79,45.84,45.79,45.84,24900.0,29.2202,29.2521,29.2202,29.2521,24900.0
2006-02-06 13:20:00,45.84,45.84,45.78,45.78,30400.0,29.2521,29.2521,29.2138,29.2138,30400.0
2006-02-06 13:25:00,45.78,45.82,45.78,45.81,50400.0,29.2138,29.2393,29.2138,29.233,50400.0
2006-02-06 13:30:00,45.81,45.87,45.8,45.86,53400.0,29.233,29.2712,29.2266,29.2649,53400.0
2006-02-06 13:35:00,45.86,45.89,45.75,45.77,70200.0,29.2649,29.284,29.1947,29.2074,70200.0
2006-02-06 13:40:00,45.77,45.82,45.76,45.79,52300.0,29.2074,29.2393,29.201,29.2202,52300.0
2006-02-06 13:45:00,45.79,45.79,45.78,45.79,19700.0,29.2202,29.2202,29.2138,29.2202,19700.0
2006-02-06 13:50:00,45.79,45.81,45.75,45.79,121800.0,29.2202,29.233,29.1947,29.2202,121800.0
2006-02-06 13:55:00,45.8,45.88,45.79,45.85,73500.0,29.2266,29.2776,29.2202,29.2585,73500.0
2006-02-06 14:00:00,45.85,45.85,45.6,45.67,190200.0,29.2585,29.2585,29.0989,29.1436,190200.0
2006-02-06 14:05:00,45.68,45.76,45.63,45.66,89900.0,29.15,29.201,29.1181,29.1372,89900.0
2006-02-06 14:10:00,45.65,45.68,45.63,45.65,66100.0,29.1309,29.15,29.1181,29.1309,66100.0
2006-02-06 14:15:00,45.65,45.67,45.52,45.52,135400.0,29.1309,29.1436,29.0479,29.0479,135400.0
2006-02-06 14:20:00,45.52,45.61,45.51,45.6,73100.0,29.0479,29.1053,29.0415,29.0989,73100.0
2006-02-06 14:25:00,45.6,45.6,45.52,45.58,63900.0,29.0989,29.0989,29.0479,29.0862,63900.0
2006-02-06 14:30:00,45.59,45.67,45.56,45.6,76400.0,29.0926,29.1436,29.0734,29.0989,76400.0
2006-02-06 14:35:00,45.61,45.71,45.61,45.68,69600.0,29.1053,29.1691,29.1053,29.15,69600.0
2006-02-06 14:40:00,45.67,45.68,45.56,45.62,67600.0,29.1436,29.15,29.0734,29.1117,67600.0
2006-02-06 14:45:00,45.62,45.65,45.58,45.6,72500.0,29.1117,29.1309,29.0862,29.0989,72500.0
2006-02-06 14:50:00,45.6,45.62,45.53,45.57,88300.0,29.0989,29.1117,29.0543,29.0798,88300.0
2006-02-06 14:55:00,45.58,45.67,45.57,45.65,62900.0,29.0862,29.1436,29.0798,29.1309,62900.0
2006-02-06 15:00:00,45.65,45.68,45.63,45.66,49700.0,29.1309,29.15,29.1181,29.1372,49700.0
2006-02-06 15:05:00,45.64,45.78,45.63,45.77,110100.0,29.1245,29.2138,29.1181,29.2074,110100.0
2006-02-06 15:10:00,45.77,45.84,45.76,45.81,91300.0,29.2074,29.2521,29.201,29.233,91300.0
2006-02-06 15:15:00,45.81,45.82,45.76,45.77,44800.0,29.233,29.2393,29.201,29.2074,44800.0
2006-02-06 15:20:00,45.77,45.94,45.75,45.91,148700.0,29.2074,29.3159,29.1947,29.2968,148700.0
2006-02-06 15:25:00,45.91,45.92,45.86,45.9,64000.0,29.2968,29.3031,29.2649,29.2904,64000.0
2006-02-06 15:30:00,45.9,45.92,45.79,45.86,80000.0,29.2904,29.3031,29.2202,29.2649,80000.0
2006-02-06 15:35:00,45.86,45.88,45.81,45.84,388700.0,29.2649,29.2776,29.233,29.2521,388700.0
2006-02-06 15:40:00,45.84,45.99,45.83,45.97,106500.0,29.2521,29.3478,29.2457,29.3351,106500.0
2006-02-06 15:45:00,45.96,45.98,45.9,45.91,77300.0,29.3287,29.3414,29.2904,29.2968,77300.0
2006-02-06 15:50:00,45.91,45.98,45.89,45.97,202000.0,29.2968,29.3414,29.284,29.3351,202000.0
2006-02-06 15:55:00,45.97,46.02,45.91,45.95,323800.0,29.3351,29.367,29.2968,29.3223,323800.0
2006-02-07 09:30:00,45.86,46.05,45.52,45.6,258500.0,29.2649,29.3861,29.0479,29.0989,258500.0
2006-02-07 09:35:00,45.6,45.92,45.56,45.87,226500.0,29.0989,29.3031,29.0734,29.2712,226500.0
2006-02-07 09:40:00,45.87,45.96,45.72,45.95,158000.0,29.2712,29.3287,29.1755,29.3223,158000.0
2006-02-07 09:45:00,45.94,46.12,45.91,45.93,239700.0,29.3159,29.4308,29.2968,29.3095,239700.0
2006-02-07 09:50:00,45.92,45.92,45.57,45.72,212400.0,29.3031,29.3031,29.0798,29.1755,212400.0
2006-02-07 09:55:00,45.72,45.72,45.57,45.61,129900.0,29.1755,29.1755,29.0798,29.1053,129900.0
2006-02-07 10:00:00,45.59,45.67,45.51,45.6,143900.0,29.0926,29.1436,29.0415,29.0989,143900.0
2006-02-07 10:05:00,45.6,46.11,45.6,46.03,216500.0,29.0989,29.4244,29.0989,29.3733,216500.0
2006-02-07 10:10:00,46.02,46.02,45.62,45.62,120200.0,29.367,29.367,29.1117,29.1117,120200.0
2006-02-07 10:15:00,45.62,45.73,45.54,45.55,123800.0,29.1117,29.1819,29.0607,29.067,123800.0
2006-02-07 10:20:00,45.54,45.55,45.31,45.31,249700.0,29.0607,29.067,28.9139,28.9139,249700.0
2006-02-07 10:25:00,45.3,45.47,45.26,45.32,230300.0,28.9075,29.016,28.882,28.9203,230300.0
2006-02-07 10:30:00,45.32,45.47,45.32,45.43,121300.0,28.9203,29.016,28.9203,28.9905,121300.0
2006-02-07 10:35:00,45.44,45.44,45.26,45.28,193400.0,28.9968,28.9968,28.882,28.8947,193400.0
2006-02-07 10:40:00,45.27,45.28,45.1,45.12,317200.0,28.8884,28.8947,28.7799,28.7926,317200.0
2006-02-07 10:45:00,45.12,45.26,45.08,45.26,264700.0,28.7926,28.882,28.7671,28.882,264700.0
2006-02-07 10:50:00,45.26,45.27,45.1,45.26,211700.0,28.882,28.8884,28.7799,28.882,211700.0
2006-02-07 10:55:00,45.27,45.39,45.21,45.29,103800.0,28.8884,28.9649,28.8501,28.9011,103800.0
2006-02-07 11:00:00,45.29,45.46,45.29,45.38,126900.0,28.9011,29.0096,28.9011,28.9586,126900.0
2006-02-07 11:05:00,45.37,45.44,45.35,45.41,213100.0,28.9522,28.9968,28.9394,28.9777,213100.0
2006-02-07 11:10:00,45.41,45.54,45.4,45.44,161900.0,28.9777,29.0607,28.9713,28.9968,161900.0
2006-02-07 11:15:00,45.45,45.49,45.44,45.49,97600.0,29.0032,29.0288,28.9968,29.0288,97600.0
2006-02-07 11:20:00,45.49,45.73,45.49,45.66,256500.0,29.0288,29.1819,29.0288,29.1372,256500.0
2006-02-07 11:25:00,45.66,45.76,45.6,45.6,155500.0,29.1372,29.201,29.0989,29.0989,155500.0
2006-02-07 11:30:00,45.6,45.73,45.58,45.67,125500.0,29.0989,29.1819,29.0862,29.1436,125500.0
2006-02-07 11:35:00,45.66,45.67,45.5,45.56,85400.0,29.1372,29.1436,29.0351,29.0734,85400.0
2006-02-07 11:40:00,45.57,45.61,45.48,45.61,60600.0,29.0798,29.1053,29.0224,29.1053,60600.0
2006-02-07 11:45:00,45.62,45.74,45.51,45.61,125700.0,29.1117,29.1883,29.0415,29.1053,125700.0
2006-02-07 11:50:00,45.61,45.7,45.54,45.69,82300.0,29.1053,29.1628,29.0607,29.1564,82300.0
2006-02-07 11:55:00,45.68,45.86,45.65,45.72,143700.0,29.15,29.2649,29.1309,29.1755,143700.0
2006-02-07 12:00:00,45.72,45.77,45.68,45.77,115000.0,29.1755,29.2074,29.15,29.2074,115000.0
2006-02-07 12:05:00,45.78,45.83,45.63,45.66,137500.0,29.2138,29.2457,29.1181,29.1372,137500.0
2006-02-07 12:10:00,45.67,45.68,45.55,45.6,103500.0,29.1436,29.15,29.067,29.0989,103500.0
2006-02-07 12:15:00,45.61,45.73,45.56,45.64,134600.0,29.1053,29.1819,29.0734,29.1245,134600.0
2006-02-07 12:20:00,45.66,45.72,45.65,45.7,96000.0,29.1372,29.1755,29.1309,29.1628,96000.0
2006-02-07 12:25:00,45.7,45.76,45.66,45.69,143900.0,29.1628,29.201,29.1372,29.1564,143900.0
2006-02-07 12:30:00,45.68,46.0,45.64,45.77,144800.0,29.15,29.3542,29.1245,29.2074,144800.0
2006-02-07 12:35:00,45.76,45.85,45.72,45.8,157000.0,29.201,29.2585,29.1755,29.2266,157000.0
2006-02-07 12:40:00,45.81,45.92,45.78,45.8,155500.0,29.233,29.3031,29.2138,29.2266,155500.0
2006-02-07 12:45:00,45.8,45.84,45.72,45.72,122400.0,29.2266,29.2521,29.1755,29.1755,122400.0
2006-02-07 12:50:00,45.72,45.78,45.71,45.74,125000.0,29.1755,29.2138,29.1691,29.1883,125000.0
2006-02-07 12:55:00,45.74,45.81,45.74,45.8,68900.0,29.1883,29.233,29.1883,29.2266,68900.0
2006-02-07 13:00:00,45.8,45.82,45.61,45.66,126500.0,29.2266,29.2393,29.1053,29.1372,126500.0
2006-02-07 13:05:00,45.66,45.73,45.63,45.66,168000.0,29.1372,29.1819,29.1181,29.1372,168000.0
2006-02-07 13:10:00,45.66,45.67,45.52,45.66,167500.0,29.1372,29.1436,29.0479,29.1372,167500.0
2006-02-07 13:15:00,45.66,45.7,45.6,45.68,94300.0,29.1372,29.1628,29.0989,29.15,94300.0
2006-02-07 13:20:00,45.67,45.84,45.66,45.8,129100.0,29.1436,29.2521,29.1372,29.2266,129100.0
2006-02-07 13:25:00,45.78,45.87,45.68,45.71,114700.0,29.2138,29.2712,29.15,29.1691,114700.0
2006-02-07 13:30:00,45.71,45.76,45.62,45.75,95000.0,29.1691,29.201,29.1117,29.1947,95000.0
2006-02-07 13:35:00,45.77,45.78,45.65,45.7,46200.0,29.2074,29.2138,29.1309,29.1628,46200.0
2006-02-07 13:40:00,45.69,45.71,45.62,45.69,59100.0,29.1564,29.1691,29.1117,29.1564,59100.0
2006-02-07 13:45:00,45.69,45.75,45.69,45.7,70000.0,29.1564,29.1947,29.1564,29.1628,70000.0
2006-02-07 13:50:00,45.69,45.75,45.62,45.7,146600.0,29.1564,29.1947,29.1117,29.1628,146600.0
2006-02-07 13:55:00,45.69,45.74,45.65,45.66,64400.0,29.1564,29.1883,29.1309,29.1372,64400.0
2006-02-07 14:00:00,45.67,45.72,45.6,45.71,78200.0,29.1436,29.1755,29.0989,29.1691,78200.0
2006-02-07 14:05:00,45.71,45.71,45.6,45.62,55800.0,29.1691,29.1691,29.0989,29.1117,55800.0
2006-02-07 14:10:00,45.63,45.69,45.51,45.64,83600.0,29.1181,29.1564,29.0415,29.1245,83600.0
2006-02-07 14:15:00,45.65,45.69,45.61,45.64,94600.0,29.1309,29.1564,29.1053,29.1245,94600.0
2006-02-07 14:20:00,45.65,45.65,45.6,45.64,64600.0,29.1309,29.1309,29.0989,29.1245,64600.0
2006-02-07 14:25:00,45.65,45.85,45.63,45.82,163400.0,29.1309,29.2585,29.1181,29.2393,163400.0
2006-02-07 14:30:00,45.82,45.83,45.71,45.71,111800.0,29.2393,29.2457,29.1691,29.1691,111800.0
2006-02-07 14:35:00,45.71,45.78,45.64,45.71,110300.0,29.1691,29.2138,29.1245,29.1691,110300.0
2006-02-07 14:40:00,45.71,45.74,45.65,45.67,78000.0,29.1691,29.1883,29.1309,29.1436,78000.0
2006-02-07 14:45:00,45.67,45.67,45.5,45.57,86300.0,29.1436,29.1436,29.0351,29.0798,86300.0
2006-02-07 14:50:00,45.57,45.57,45.3,45.4,260800.0,29.0798,29.0798,28.9075,28.9713,260800.0
2006-02-07 14:55:00,45.4,45.46,45.38,45.39,186100.0,28.9713,29.0096,28.9586,28.9649,186100.0
2006-02-07 15:00:00,45.38,45.4,45.28,45.3,277800.0,28.9586,28.9713,28.8947,28.9075,277800.0
2006-02-07 15:05:00,45.3,45.51,45.3,45.47,116000.0,28.9075,29.0415,28.9075,29.016,116000.0
2006-02-07 15:10:00,45.48,45.61,45.41,45.61,117700.0,29.0224,29.1053,28.9777,29.1053,117700.0
2006-02-07 15:15:00,45.61,45.67,45.58,45.67,102700.0,29.1053,29.1436,29.0862,29.1436,102700.0
2006-02-07 15:20:00,45.67,45.75,45.62,45.7,146600.0,29.1436,29.1947,29.1117,29.1628,146600.0
2006-02-07 15:25:00,45.69,45.73,45.63,45.67,113100.0,29.1564,29.1819,29.1181,29.1436,113100.0
2006-02-07 15:30:00,45.67,45.74,45.63,45.68,78900.0,29.1436,29.1883,29.1181,29.15,78900.0
2006-02-07 15:35:00,45.68,45.81,45.66,45.81,109400.0,29.15,29.233,29.1372,29.233,109400.0
2006-02-07 15:40:00,45.81,45.82,45.72,45.8,74100.0,29.233,29.2393,29.1755,29.2266,74100.0
2006-02-07 15:45:00,45.8,45.85,45.58,45.61,114800.0,29.2266,29.2585,29.0862,29.1053,114800.0
2006-02-07 15:50:00,45.61,45.68,45.56,45.57,309100.0,29.1053,29.15,29.0734,29.0798,309100.0
2006-02-07 15:55:00,45.58,45.76,45.56,45.76,430600.0,29.0862,29.201,29.0734,29.201,430600.0
2006-02-08 09:30:00,45.91,46.12,45.81,46.09,314900.0,29.2968,29.4308,29.233,29.4116,314900.0
2006-02-08 09:35:00,46.1,46.23,46.05,46.23,268500.0,29.418,29.501,29.3861,29.501,268500.0
2006-02-08 09:40:00,46.23,46.56,46.2,46.36,204600.0,29.501,29.7116,29.4818,29.5839,204600.0
2006-02-08 09:45:00,46.36,46.36,46.17,46.26,218300.0,29.5839,29.5839,29.4627,29.5201,218300.0
2006-02-08 09:50:00,46.27,46.32,46.25,46.3,138300.0,29.5265,29.5584,29.5137,29.5456,138300.0
2006-02-08 09:55:00,46.3,46.32,46.08,46.13,143000.0,29.5456,29.5584,29.4053,29.4372,143000.0
2006-02-08 10:00:00,46.14,46.33,46.08,46.31,99800.0,29.4435,29.5648,29.4053,29.552,99800.0
2006-02-08 10:05:00,46.31,46.43,46.29,46.43,158000.0,29.552,29.6286,29.5393,29.6286,158000.0
2006-02-08 10:10:00,46.42,46.51,46.38,46.43,143800.0,29.6222,29.6796,29.5967,29.6286,143800.0
2006-02-08 10:15:00,46.42,46.52,46.38,46.4,104900.0,29.6222,29.686,29.5967,29.6095,104900.0
2006-02-08 10:20:00,46.41,46.6,46.36,46.56,196400.0,29.6158,29.7371,29.5839,29.7116,196400.0
2006-02-08 10:25:00,46.56,46.61,46.44,46.55,187300.0,29.7116,29.7435,29.635,29.7052,187300.0
2006-02-08 10:30:00,46.54,46.59,46.39,46.54,254300.0,29.6988,29.7307,29.6031,29.6988,254300.0
2006-02-08 10:35:00,46.52,46.54,46.36,46.43,183600.0,29.686,29.6988,29.5839,29.6286,183600.0
2006-02-08 10:40:00,46.43,46.44,46.33,46.37,125500.0,29.6286,29.635,29.5648,29.5903,125500.0
2006-02-08 10:45:00,46.38,46.49,46.38,46.4,164200.0,29.5967,29.6669,29.5967,29.6095,164200.0
2006-02-08 10:50:00,46.4,46.45,46.39,46.44,110400.0,29.6095,29.6414,29.6031,29.635,110400.0
2006-02-08 10:55:00,46.44,46.45,46.31,46.42,111400.0,29.635,29.6414,29.552,29.6222,111400.0
2006-02-08 11:00:00,46.41,46.41,46.28,46.31,183200.0,29.6158,29.6158,29.5329,29.552,183200.0
2006-02-08 11:05:00,46.31,46.31,46.19,46.19,69600.0,29.552,29.552,29.4754,29.4754,69600.0
2006-02-08 11:10:00,46.2,46.37,46.18,46.37,146300.0,29.4818,29.5903,29.4691,29.5903,146300.0
2006-02-08 11:15:00,46.37,46.39,46.29,46.32,200200.0,29.5903,29.6031,29.5393,29.5584,200200.0
2006-02-08 11:20:00,46.31,46.39,46.15,46.38,199600.0,29.552,29.6031,29.4499,29.5967,199600.0
2006-02-08 11:25:00,46.37,46.39,46.3,46.3,58700.0,29.5903,29.6031,29.5456,29.5456,58700.0
2006-02-08 11:30:00,46.3,46.42,46.29,46.37,108400.0,29.5456,29.6222,29.5393,29.5903,108400.0
2006-02-08 11:35:00,46.39,46.47,46.35,46.46,98400.0,29.6031,29.6541,29.5775,29.6477,98400.0
2006-02-08 11:40:00,46.46,46.51,46.43,46.44,91800.0,29.6477,29.6796,29.6286,29.635,91800.0
2006-02-08 11:45:00,46.44,46.55,46.44,46.5,80200.0,29.635,29.7052,29.635,29.6733,80200.0
2006-02-08 11:50:00,46.49,46.6,46.49,46.6,76700.0,29.6669,29.7371,29.6669,29.7371,76700.0
2006-02-08 11:55:00,46.59,46.6,46.47,46.56,84800.0,29.7307,29.7371,29.6541,29.7116,84800.0
2006-02-08 12:00:00,46.56,46.63,46.55,46.62,92300.0,29.7116,29.7562,29.7052,29.7498,92300.0
2006-02-08 12:05:00,46.62,46.76,46.61,46.65,150800.0,29.7498,29.8392,29.7435,29.769,150800.0
2006-02-08 12:10:00,46.65,46.66,46.61,46.62,35600.0,29.769,29.7754,29.7435,29.7498,35600.0
2006-02-08 12:15:00,46.61,46.66,46.57,46.57,89800.0,29.7435,29.7754,29.7179,29.7179,89800.0
2006-02-08 12:20:00,46.57,46.64,46.51,46.59,80200.0,29.7179,29.7626,29.6796,29.7307,80200.0
2006-02-08 12:25:00,46.59,46.61,46.54,46.6,52900.0,29.7307,29.7435,29.6988,29.7371,52900.0
2006-02-08 12:30:00,46.6,46.64,46.57,46.57,23200.0,29.7371,29.7626,29.7179,29.7179,23200.0
2006-02-08 12:35:00,46.57,46.6,46.57,46.6,89400.0,29.7179,29.7371,29.7179,29.7371,89400.0
2006-02-08 12:40:00,46.59,46.62,46.58,46.59,67200.0,29.7307,29.7498,29.7243,29.7307,67200.0
2006-02-08 12:45:00,46.59,46.75,46.58,46.68,180800.0,29.7307,29.8328,29.7243,29.7881,180800.0
2006-02-08 12:50:00,46.67,46.7,46.63,46.66,76200.0,29.7817,29.8009,29.7562,29.7754,76200.0
2006-02-08 12:55:00,46.67,46.72,46.6,46.68,132800.0,29.7817,29.8137,29.7371,29.7881,132800.0
2006-02-08 13:00:00,46.68,46.71,46.63,46.64,70600.0,29.7881,29.8073,29.7562,29.7626,70600.0
2006-02-08 13:05:00,46.64,46.72,46.62,46.63,61500.0,29.7626,29.8137,29.7498,29.7562,61500.0
2006-02-08 13:10:00,46.63,46.63,46.53,46.58,90500.0,29.7562,29.7562,29.6924,29.7243,90500.0
2006-02-08 13:15:00,46.58,46.59,46.47,46.54,98800.0,29.7243,29.7307,29.6541,29.6988,98800.0
2006-02-08 13:20:00,46.54,46.6,46.52,46.6,73800.0,29.6988,29.7371,29.686,29.7371,73800.0
2006-02-08 13:25:00,46.6,46.61,46.57,46.57,63800.0,29.7371,29.7435,29.7179,29.7179,63800.0
2006-02-08 13:30:00,46.57,46.67,46.57,46.58,91000.0,29.7179,29.7817,29.7179,29.7243,91000.0
2006-02-08 13:35:00,46.59,46.66,46.54,46.66,91300.0,29.7307,29.7754,29.6988,29.7754,91300.0
2006-02-08 13:40:00,46.66,46.7,46.61,46.65,77000.0,29.7754,29.8009,29.7435,29.769,77000.0
2006-02-08 13:45:00,46.65,46.65,46.58,46.59,109700.0,29.769,29.769,29.7243,29.7307,109700.0
2006-02-08 13:50:00,46.59,46.6,46.46,46.46,74500.0,29.7307,29.7371,29.6477,29.6477,74500.0
2006-02-08 13:55:00,46.46,46.53,46.41,46.49,63100.0,29.6477,29.6924,29.6158,29.6669,63100.0
2006-02-08 14:00:00,46.49,46.59,46.47,46.58,59100.0,29.6669,29.7307,29.6541,29.7243,59100.0
2006-02-08 14:05:00,46.58,46.58,46.49,46.5,42400.0,29.7243,29.7243,29.6669,29.6733,42400.0
2006-02-08 14:10:00,46.5,46.51,46.45,46.46,58800.0,29.6733,29.6796,29.6414,29.6477,58800.0
2006-02-08 14:15:00,46.46,46.51,46.34,46.38,152700.0,29.6477,29.6796,29.5712,29.5967,152700.0
2006-02-08 14:20:00,46.38,46.51,46.38,46.49,39300.0,29.5967,29.6796,29.5967,29.6669,39300.0
2006-02-08 14:25:00,46.47,46.55,46.47,46.52,76000.0,29.6541,29.7052,29.6541,29.686,76000.0
2006-02-08 14:30:00,46.51,46.6,46.49,46.51,64900.0,29.6796,29.7371,29.6669,29.6796,64900.0
2006-02-08 14:35:00,46.5,46.57,46.49,46.57,63300.0,29.6733,29.7179,29.6669,29.7179,63300.0
2006-02-08 14:40:00,46.57,46.65,46.53,46.59,111100.0,29.7179,29.769,29.6924,29.7307,111100.0
2006-02-08 14:45:00,46.6,46.64,46.57,46.62,72600.0,29.7371,29.7626,29.7179,29.7498,72600.0
2006-02-08 14:50:00,46.62,46.75,46.61,46.66,120100.0,29.7498,29.8328,29.7435,29.7754,120100.0
2006-02-08 14:55:00,46.69,46.73,46.66,46.68,74300.0,29.7945,29.82,29.7754,29.7881,74300.0
2006-02-08 15:00:00,46.68,46.76,46.58,46.75,130900.0,29.7881,29.8392,29.7243,29.8328,130900.0
2006-02-08 15:05:00,46.75,46.87,46.72,46.83,192900.0,29.8328,29.9094,29.8137,29.8839,192900.0
2006-02-08 15:10:00,46.84,46.88,46.8,46.86,140100.0,29.8902,29.9158,29.8647,29.903,140100.0
2006-02-08 15:15:00,46.86,46.93,46.81,46.91,137200.0,29.903,29.9477,29.8711,29.9349,137200.0
2006-02-08 15:20:00,46.93,46.95,46.85,46.89,211100.0,29.9477,29.9604,29.8966,29.9221,211100.0
2006-02-08 15:25:00,46.89,46.89,46.83,46.87,221400.0,29.9221,29.9221,29.8839,29.9094,221400.0
2006-02-08 15:30:00,46.87,46.94,46.82,46.88,397900.0,29.9094,29.954,29.8775,29.9158,397900.0
2006-02-08 15:35:00,46.88,46.95,46.85,46.9,236200.0,29.9158,29.9604,29.8966,29.9285,236200.0
2006-02-08 15:40:00,46.9,47.05,46.89,47.03,284500.0,29.9285,30.0242,29.9221,30.0115,284500.0
2006-02-08 15:45:00,47.03,47.11,45.73,47.1,438100.0,30.0115,30.0625,29.1819,30.0561,438100.0
2006-02-08 15:50:00,47.1,47.13,47.0,47.04,352800.0,30.0561,30.0753,29.9923,30.0179,352800.0
2006-02-08 15:55:00,47.03,47.05,46.96,46.97,597300.0,30.0115,30.0242,29.9668,29.9732,597300.0
2006-02-09 09:30:00,47.05,47.32,46.42,47.18,627600.0,30.0242,30.1965,29.6222,30.1072,627600.0
2006-02-09 09:35:00,47.17,47.32,47.13,47.24,310300.0,30.1008,30.1965,30.0753,30.1455,310300.0
2006-02-09 09:40:00,47.24,47.27,46.85,46.87,320300.0,30.1455,30.1646,29.8966,29.9094,320300.0
2006-02-09 09:45:00,46.87,46.93,46.72,46.78,245600.0,29.9094,29.9477,29.8137,29.8519,245600.0
2006-02-09 09:50:00,46.78,46.84,46.67,46.81,210500.0,29.8519,29.8902,29.7817,29.8711,210500.0
2006-02-09 09:55:00,46.82,46.95,46.76,46.86,123800.0,29.8775,29.9604,29.8392,29.903,123800.0
2006-02-09 10:00:00,46.87,46.89,46.81,46.87,89200.0,29.9094,29.9221,29.8711,29.9094,89200.0
2006-02-09 10:05:00,46.87,46.92,46.86,46.88,74100.0,29.9094,29.9413,29.903,29.9158,74100.0
2006-02-09 10:10:00,46.87,46.89,46.8,46.81,70000.0,29.9094,29.9221,29.8647,29.8711,70000.0
2006-02-09 10:15:00,46.82,46.86,46.75,46.81,101300.0,29.8775,29.903,29.8328,29.8711,101300.0
2006-02-09 10:20:00,46.81,46.94,46.81,46.93,141200.0,29.8711,29.954,29.8711,29.9477,141200.0
2006-02-09 10:25:00,46.93,46.96,46.9,46.96,102200.0,29.9477,29.9668,29.9285,29.9668,102200.0
2006-02-09 10:30:00,46.95,46.97,46.83,46.86,128600.0,29.9604,29.9732,29.8839,29.903,128600.0
2006-02-09 10:35:00,46.87,46.93,46.72,46.72,104500.0,29.9094,29.9477,29.8137,29.8137,104500.0
2006-02-09 10:40:00,46.72,46.73,46.69,46.7,85000.0,29.8137,29.82,29.7945,29.8009,85000.0
2006-02-09 10:45:00,46.7,46.73,46.6,46.61,70100.0,29.8009,29.82,29.7371,29.7435,70100.0
2006-02-09 10:50:00,46.62,46.65,46.51,46.64,79600.0,29.7498,29.769,29.6796,29.7626,79600.0
2006-02-09 10:55:00,46.64,46.65,46.5,46.53,112700.0,29.7626,29.769,29.6733,29.6924,112700.0
2006-02-09 11:00:00,46.54,46.57,46.45,46.48,112300.0,29.6988,29.7179,29.6414,29.6605,112300.0
2006-02-09 11:05:00,46.49,46.49,46.25,46.31,214400.0,29.6669,29.6669,29.5137,29.552,214400.0
2006-02-09 11:10:00,46.32,46.34,46.25,46.34,165200.0,29.5584,29.5712,29.5137,29.5712,165200.0
2006-02-09 11:15:00,46.34,46.4,46.25,46.31,125400.0,29.5712,29.6095,29.5137,29.552,125400.0
2006-02-09 11:20:00,46.32,46.41,46.21,46.36,205400.0,29.5584,29.6158,29.4882,29.5839,205400.0
2006-02-09 11:25:00,46.37,46.51,46.31,46.42,163100.0,29.5903,29.6796,29.552,29.6222,163100.0
2006-02-09 11:30:00,46.42,46.47,46.28,46.34,171900.0,29.6222,29.6541,29.5329,29.5712,171900.0
2006-02-09 11:35:00,46.33,46.47,46.33,46.39,92900.0,29.5648,29.6541,29.5648,29.6031,92900.0
2006-02-09 11:40:00,46.39,46.47,46.38,46.46,58700.0,29.6031,29.6541,29.5967,29.6477,58700.0
2006-02-09 11:45:00,46.46,46.48,46.4,46.44,61300.0,29.6477,29.6605,29.6095,29.635,61300.0
2006-02-09 11:50:00,46.44,46.55,46.43,46.5,78500.0,29.635,29.7052,29.6286,29.6733,78500.0
2006-02-09 11:55:00,46.51,46.54,46.48,46.49,57400.0,29.6796,29.6988,29.6605,29.6669,57400.0
2006-02-09 12:00:00,46.49,46.57,46.48,46.5,54300.0,29.6669,29.7179,29.6605,29.6733,54300.0
2006-02-09 12:05:00,46.5,46.56,46.5,46.54,13100.0,29.6733,29.7116,29.6733,29.6988,13100.0
2006-02-09 12:10:00,46.54,46.58,46.48,46.58,40400.0,29.6988,29.7243,29.6605,29.7243,40400.0
2006-02-09 12:15:00,46.58,46.6,46.53,46.59,19100.0,29.7243,29.7371,29.6924,29.7307,19100.0
2006-02-09 12:20:00,46.6,46.68,46.57,46.6,44000.0,29.7371,29.7881,29.7179,29.7371,44000.0
2006-02-09 12:25:00,46.62,46.69,46.6,46.69,49200.0,29.7498,29.7945,29.7371,29.7945,49200.0
2006-02-09 12:30:00,46.69,46.74,46.68,46.69,58900.0,29.7945,29.8264,29.7881,29.7945,58900.0
2006-02-09 12:35:00,46.69,46.69,46.53,46.64,117700.0,29.7945,29.7945,29.6924,29.7626,117700.0
2006-02-09 12:40:00,46.63,46.66,46.54,46.55,37800.0,29.7562,29.7754,29.6988,29.7052,37800.0
2006-02-09 12:45:00,46.55,46.71,46.54,46.7,76300.0,29.7052,29.8073,29.6988,29.8009,76300.0
2006-02-09 12:50:00,46.7,46.7,46.59,46.59,38500.0,29.8009,29.8009,29.7307,29.7307,38500.0
2006-02-09 12:55:00,46.59,46.6,46.44,46.45,101700.0,29.7307,29.7371,29.635,29.6414,101700.0
2006-02-09 13:00:00,46.44,46.7,46.4,46.54,152400.0,29.635,29.8009,29.6095,29.6988,152400.0
2006-02-09 13:05:00,46.55,46.62,46.5,46.54,98400.0,29.7052,29.7498,29.6733,29.6988,98400.0
2006-02-09 13:10:00,46.54,46.65,46.54,46.64,68600.0,29.6988,29.769,29.6988,29.7626,68600.0
2006-02-09 13:15:00,46.64,46.71,46.63,46.65,176200.0,29.7626,29.8073,29.7562,29.769,176200.0
2006-02-09 13:20:00,46.66,46.72,46.52,46.72,155300.0,29.7754,29.8137,29.686,29.8137,155300.0
2006-02-09 13:25:00,46.72,46.99,46.67,46.81,343100.0,29.8137,29.986,29.7817,29.8711,343100.0
2006-02-09 13:30:00,46.83,46.85,46.72,46.75,51400.0,29.8839,29.8966,29.8137,29.8328,51400.0
2006-02-09 13:35:00,46.78,46.83,46.72,46.73,37000.0,29.8519,29.8839,29.8137,29.82,37000.0
2006-02-09 13:40:00,46.72,46.77,46.67,46.67,40200.0,29.8137,29.8456,29.7817,29.7817,40200.0
2006-02-09 13:45:00,46.66,46.66,46.6,46.63,40500.0,29.7754,29.7754,29.7371,29.7562,40500.0
2006-02-09 13:50:00,46.61,46.63,46.43,46.54,124500.0,29.7435,29.7562,29.6286,29.6988,124500.0
2006-02-09 13:55:00,46.53,46.56,46.41,46.44,68200.0,29.6924,29.7116,29.6158,29.635,68200.0
2006-02-09 14:00:00,46.45,46.48,46.32,46.39,75700.0,29.6414,29.6605,29.5584,29.6031,75700.0
2006-02-09 14:05:00,46.39,46.4,46.18,46.3,170500.0,29.6031,29.6095,29.4691,29.5456,170500.0
2006-02-09 14:10:00,46.3,46.31,46.12,46.29,165200.0,29.5456,29.552,29.4308,29.5393,165200.0
2006-02-09 14:15:00,46.3,46.37,46.27,46.31,80300.0,29.5456,29.5903,29.5265,29.552,80300.0
2006-02-09 14:20:00,46.31,46.4,46.31,46.39,57000.0,29.552,29.6095,29.552,29.6031,57000.0
2006-02-09 14:25:00,46.39,46.45,46.38,46.41,91700.0,29.6031,29.6414,29.5967,29.6158,91700.0
2006-02-09 14:30:00,46.42,46.42,46.39,46.39,51500.0,29.6222,29.6222,29.6031,29.6031,51500.0
2006-02-09 14:35:00,46.39,46.41,46.26,46.36,129500.0,29.6031,29.6158,29.5201,29.5839,129500.0
2006-02-09 14:40:00,46.38,46.42,46.29,46.41,76900.0,29.5967,29.6222,29.5393,29.6158,76900.0
2006-02-09 14:45:00,46.41,46.41,46.35,46.38,33500.0,29.6158,29.6158,29.5775,29.5967,33500.0
2006-02-09 14:50:00,46.39,46.45,46.37,46.38,59500.0,29.6031,29.6414,29.5903,29.5967,59500.0
2006-02-09 14:55:00,46.39,46.41,46.3,46.36,83700.0,29.6031,29.6158,29.5456,29.5839,83700.0
2006-02-09 15:00:00,46.35,46.39,46.2,46.32,122300.0,29.5775,29.6031,29.4818,29.5584,122300.0
2006-02-09 15:05:00,46.32,46.33,46.16,46.2,186100.0,29.5584,29.5648,29.4563,29.4818,186100.0
2006-02-09 15:10:00,46.2,46.28,46.15,46.26,84900.0,29.4818,29.5329,29.4499,29.5201,84900.0
2006-02-09 15:15:00,46.26,46.37,46.25,46.26,188500.0,29.5201,29.5903,29.5137,29.5201,188500.0
2006-02-09 15:20:00,46.25,46.35,46.2,46.34,88600.0,29.5137,29.5775,29.4818,29.5712,88600.0
2006-02-09 15:25:00,46.35,46.35,46.22,46.27,103500.0,29.5775,29.5775,29.4946,29.5265,103500.0
2006-02-09 15:30:00,46.28,46.28,46.15,46.23,124400.0,29.5329,29.5329,29.4499,29.501,124400.0
2006-02-09 15:35:00,46.23,46.24,46.13,46.21,109200.0,29.501,29.5074,29.4372,29.4882,109200.0
2006-02-09 15:40:00,46.21,46.21,46.06,46.12,156100.0,29.4882,29.4882,29.3925,29.4308,156100.0
2006-02-09 15:45:00,46.12,46.25,46.11,46.25,100100.0,29.4308,29.5137,29.4244,29.5137,100100.0
2006-02-09 15:50:00,46.24,46.25,46.21,46.24,156400.0,29.5074,29.5137,29.4882,29.5074,156400.0
2006-02-09 15:55:00,46.23,46.24,46.16,46.16,225400.0,29.501,29.5074,29.4563,29.4563,225400.0
2006-02-10 09:30:00,46.46,46.52,46.21,46.43,272200.0,29.6477,29.686,29.4882,29.6286,272200.0
2006-02-10 09:35:00,46.43,46.49,46.25,46.26,213100.0,29.6286,29.6669,29.5137,29.5201,213100.0
2006-02-10 09:40:00,46.28,46.39,46.02,46.02,253200.0,29.5329,29.6031,29.367,29.367,253200.0
2006-02-10 09:45:00,46.03,46.22,46.01,46.19,129200.0,29.3733,29.4946,29.3606,29.4754,129200.0
2006-02-10 09:50:00,46.19,46.4,46.01,46.12,120400.0,29.4754,29.6095,29.3606,29.4308,120400.0
2006-02-10 09:55:00,46.12,46.34,46.11,46.3,158800.0,29.4308,29.5712,29.4244,29.5456,158800.0
2006-02-10 10:00:00,46.29,46.29,46.19,46.24,71000.0,29.5393,29.5393,29.4754,29.5074,71000.0
2006-02-10 10:05:00,46.24,46.26,46.01,46.04,89600.0,29.5074,29.5201,29.3606,29.3797,89600.0
2006-02-10 10:10:00,46.02,46.26,46.01,46.23,124400.0,29.367,29.5201,29.3606,29.501,124400.0
2006-02-10 10:15:00,46.22,46.26,46.17,46.17,63100.0,29.4946,29.5201,29.4627,29.4627,63100.0
2006-02-10 10:20:00,46.17,46.44,46.17,46.36,148800.0,29.4627,29.635,29.4627,29.5839,148800.0
2006-02-10 10:25:00,46.36,46.43,46.2,46.36,172400.0,29.5839,29.6286,29.4818,29.5839,172400.0
2006-02-10 10:30:00,46.35,46.4,46.27,46.37,74700.0,29.5775,29.6095,29.5265,29.5903,74700.0
2006-02-10 10:35:00,46.37,46.37,46.11,46.12,130300.0,29.5903,29.5903,29.4244,29.4308,130300.0
2006-02-10 10:40:00,46.13,46.21,45.74,45.78,200000.0,29.4372,29.4882,29.1883,29.2138,200000.0
2006-02-10 10:45:00,45.78,45.98,45.76,45.92,140300.0,29.2138,29.3414,29.201,29.3031,140300.0
2006-02-10 10:50:00,45.91,46.1,45.86,46.1,123300.0,29.2968,29.418,29.2649,29.418,123300.0
2006-02-10 10:55:00,46.11,46.14,45.88,45.97,75400.0,29.4244,29.4435,29.2776,29.3351,75400.0
2006-02-10 11:00:00,45.97,46.1,45.9,46.09,112100.0,29.3351,29.418,29.2904,29.4116,112100.0
2006-02-10 11:05:00,46.09,46.26,46.05,46.14,143900.0,29.4116,29.5201,29.3861,29.4435,143900.0
2006-02-10 11:10:00,46.13,46.15,46.0,46.06,72200.0,29.4372,29.4499,29.3542,29.3925,72200.0
2006-02-10 11:15:00,46.05,46.08,45.96,46.07,44700.0,29.3861,29.4053,29.3287,29.3989,44700.0
2006-02-10 11:20:00,46.07,46.11,45.99,46.09,43200.0,29.3989,29.4244,29.3478,29.4116,43200.0
2006-02-10 11:25:00,46.1,46.12,45.98,46.03,95000.0,29.418,29.4308,29.3414,29.3733,95000.0
2006-02-10 11:30:00,46.03,46.03,45.92,45.95,52400.0,29.3733,29.3733,29.3031,29.3223,52400.0
2006-02-10 11:35:00,45.94,46.14,45.92,46.07,103300.0,29.3159,29.4435,29.3031,29.3989,103300.0
2006-02-10 11:40:00,46.07,46.07,45.96,46.05,44200.0,29.3989,29.3989,29.3287,29.3861,44200.0
2006-02-10 11:45:00,46.05,46.17,46.04,46.14,89300.0,29.3861,29.4627,29.3797,29.4435,89300.0
2006-02-10 11:50:00,46.15,46.22,46.06,46.2,54500.0,29.4499,29.4946,29.3925,29.4818,54500.0
2006-02-10 11:55:00,46.19,46.19,46.08,46.1,40900.0,29.4754,29.4754,29.4053,29.418,40900.0
2006-02-10 12:00:00,46.1,46.1,46.05,46.08,45700.0,29.418,29.418,29.3861,29.4053,45700.0
2006-02-10 12:05:00,46.07,46.11,46.07,46.07,90300.0,29.3989,29.4244,29.3989,29.3989,90300.0
2006-02-10 12:10:00,46.08,46.16,46.07,46.13,38000.0,29.4053,29.4563,29.3989,29.4372,38000.0
2006-02-10 12:15:00,46.13,46.18,46.07,46.18,49300.0,29.4372,29.4691,29.3989,29.4691,49300.0
2006-02-10 12:20:00,46.19,46.23,46.07,46.1,80200.0,29.4754,29.501,29.3989,29.418,80200.0
2006-02-10 12:25:00,46.11,46.12,45.99,46.05,51400.0,29.4244,29.4308,29.3478,29.3861,51400.0
2006-02-10 12:30:00,46.04,46.04,45.95,46.0,29500.0,29.3797,29.3797,29.3223,29.3542,29500.0
2006-02-10 12:35:00,46.0,46.09,45.98,46.09,41900.0,29.3542,29.4116,29.3414,29.4116,41900.0
2006-02-10 12:40:00,46.06,46.06,46.0,46.04,20900.0,29.3925,29.3925,29.3542,29.3797,20900.0
2006-02-10 12:45:00,46.04,46.04,45.85,45.89,42100.0,29.3797,29.3797,29.2585,29.284,42100.0
2006-02-10 12:50:00,45.89,45.92,45.83,45.85,37900.0,29.284,29.3031,29.2457,29.2585,37900.0
2006-02-10 12:55:00,45.85,45.94,45.84,45.89,33100.0,29.2585,29.3159,29.2521,29.284,33100.0
2006-02-10 13:00:00,45.89,45.98,45.87,45.95,32600.0,29.284,29.3414,29.2712,29.3223,32600.0
2006-02-10 13:05:00,45.94,45.96,45.85,45.95,38400.0,29.3159,29.3287,29.2585,29.3223,38400.0
2006-02-10 13:10:00,45.95,46.04,45.95,46.02,58500.0,29.3223,29.3797,29.3223,29.367,58500.0
2006-02-10 13:15:00,46.03,46.04,45.9,45.92,63400.0,29.3733,29.3797,29.2904,29.3031,63400.0
2006-02-10 13:20:00,45.93,45.95,45.82,45.82,86000.0,29.3095,29.3223,29.2393,29.2393,86000.0
2006-02-10 13:25:00,45.83,45.85,45.77,45.85,94700.0,29.2457,29.2585,29.2074,29.2585,94700.0
2006-02-10 13:30:00,45.85,45.96,45.82,45.95,54900.0,29.2585,29.3287,29.2393,29.3223,54900.0
2006-02-10 13:35:00,45.95,45.96,45.86,45.96,51700.0,29.3223,29.3287,29.2649,29.3287,51700.0
2006-02-10 13:40:00,45.96,45.96,45.8,45.92,72700.0,29.3287,29.3287,29.2266,29.3031,72700.0
2006-02-10 13:45:00,45.92,45.96,45.86,45.89,32300.0,29.3031,29.3287,29.2649,29.284,32300.0
2006-02-10 13:50:00,45.9,45.96,45.87,45.96,59900.0,29.2904,29.3287,29.2712,29.3287,59900.0
2006-02-10 13:55:00,45.95,45.98,45.89,45.98,71000.0,29.3223,29.3414,29.284,29.3414,71000.0
2006-02-10 14:00:00,45.98,45.98,45.9,45.94,32000.0,29.3414,29.3414,29.2904,29.3159,32000.0
2006-02-10 14:05:00,45.95,46.12,45.94,46.0,98300.0,29.3223,29.4308,29.3159,29.3542,98300.0
2006-02-10 14:10:00,46.01,46.11,45.91,45.96,88600.0,29.3606,29.4244,29.2968,29.3287,88600.0
2006-02-10 14:15:00,45.96,45.99,45.91,45.95,49900.0,29.3287,29.3478,29.2968,29.3223,49900.0
2006-02-10 14:20:00,45.95,45.99,45.84,45.91,162100.0,29.3223,29.3478,29.2521,29.2968,162100.0
2006-02-10 14:25:00,45.91,46.09,45.91,46.01,66900.0,29.2968,29.4116,29.2968,29.3606,66900.0
2006-02-10 14:30:00,46.0,46.06,45.97,46.01,47100.0,29.3542,29.3925,29.3351,29.3606,47100.0
2006-02-10 14:35:00,46.01,46.31,46.01,46.31,172100.0,29.3606,29.552,29.3606,29.552,172100.0
2006-02-10 14:40:00,46.3,46.35,46.21,46.31,121400.0,29.5456,29.5775,29.4882,29.552,121400.0
2006-02-10 14:45:00,46.32,46.4,46.24,46.37,94700.0,29.5584,29.6095,29.5074,29.5903,94700.0
2006-02-10 14:50:00,46.37,46.48,46.37,46.43,126800.0,29.5903,29.6605,29.5903,29.6286,126800.0
2006-02-10 14:55:00,46.42,46.42,46.35,46.35,134100.0,29.6222,29.6222,29.5775,29.5775,134100.0
2006-02-10 15:00:00,46.35,46.43,46.32,46.38,86500.0,29.5775,29.6286,29.5584,29.5967,86500.0
2006-02-10 15:05:00,46.37,46.49,46.34,46.45,139400.0,29.5903,29.6669,29.5712,29.6414,139400.0
2006-02-10 15:10:00,46.44,46.68,46.44,46.64,221900.0,29.635,29.7881,29.635,29.7626,221900.0
2006-02-10 15:15:00,46.63,46.72,46.61,46.7,227600.0,29.7562,29.8137,29.7435,29.8009,227600.0
2006-02-10 15:20:00,46.69,46.8,46.59,46.72,216000.0,29.7945,29.8647,29.7307,29.8137,216000.0
2006-02-10 15:25:00,46.72,46.73,46.62,46.66,144700.0,29.8137,29.82,29.7498,29.7754,144700.0
2006-02-10 15:30:00,46.66,46.77,46.66,46.7,166900.0,29.7754,29.8456,29.7754,29.8009,166900.0
2006-02-10 15:35:00,46.69,46.74,46.66,46.66,163100.0,29.7945,29.8264,29.7754,29.7754,163100.0
2006-02-10 15:40:00,46.65,46.78,46.58,46.75,183100.0,29.769,29.8519,29.7243,29.8328,183100.0
2006-02-10 15:45:00,46.75,46.79,46.71,46.74,164500.0,29.8328,29.8583,29.8073,29.8264,164500.0
2006-02-10 15:50:00,46.74,46.8,46.65,46.77,195700.0,29.8264,29.8647,29.769,29.8456,195700.0
2006-02-10 15:55:00,46.77,46.77,46.67,46.67,381500.0,29.8456,29.8456,29.7817,29.7817,381500.0
2006-02-13 09:30:00,46.31,46.52,45.81,45.87,466800.0,29.552,29.686,29.233,29.2712,466800.0
2006-02-13 09:35:00,45.87,45.99,45.82,45.92,218000.0,29.2712,29.3478,29.2393,29.3031,218000.0
2006-02-13 09:40:00,45.92,45.92,45.84,45.87,205000.0,29.3031,29.3031,29.2521,29.2712,205000.0
2006-02-13 09:45:00,45.87,45.9,45.85,45.87,219400.0,29.2712,29.2904,29.2585,29.2712,219400.0
2006-02-13 09:50:00,45.87,45.87,45.7,45.71,220100.0,29.2712,29.2712,29.1628,29.1691,220100.0
2006-02-13 09:55:00,45.71,45.88,45.7,45.79,145900.0,29.1691,29.2776,29.1628,29.2202,145900.0
2006-02-13 10:00:00,45.79,45.82,45.71,45.74,144300.0,29.2202,29.2393,29.1691,29.1883,144300.0
2006-02-13 10:05:00,45.79,45.82,45.7,45.7,189500.0,29.2202,29.2393,29.1628,29.1628,189500.0
2006-02-13 10:10:00,45.71,45.76,45.7,45.74,119400.0,29.1691,29.201,29.1628,29.1883,119400.0
2006-02-13 10:15:00,45.75,45.75,45.57,45.65,329100.0,29.1947,29.1947,29.0798,29.1309,329100.0
2006-02-13 10:20:00,45.66,45.66,45.55,45.63,117300.0,29.1372,29.1372,29.067,29.1181,117300.0
2006-02-13 10:25:00,45.63,45.65,45.51,45.61,188600.0,29.1181,29.1309,29.0415,29.1053,188600.0
2006-02-13 10:30:00,45.6,45.68,45.52,45.65,94800.0,29.0989,29.15,29.0479,29.1309,94800.0
2006-02-13 10:35:00,45.65,45.69,45.6,45.65,121700.0,29.1309,29.1564,29.0989,29.1309,121700.0
2006-02-13 10:40:00,45.65,45.75,45.62,45.66,98200.0,29.1309,29.1947,29.1117,29.1372,98200.0
2006-02-13 10:45:00,45.65,45.72,45.63,45.7,82800.0,29.1309,29.1755,29.1181,29.1628,82800.0
2006-02-13 10:50:00,45.7,45.85,45.7,45.8,113200.0,29.1628,29.2585,29.1628,29.2266,113200.0
2006-02-13 10:55:00,45.8,45.81,45.72,45.75,61700.0,29.2266,29.233,29.1755,29.1947,61700.0
2006-02-13 11:00:00,45.75,45.92,45.74,45.85,126300.0,29.1947,29.3031,29.1883,29.2585,126300.0
2006-02-13 11:05:00,45.85,45.95,45.82,45.91,94500.0,29.2585,29.3223,29.2393,29.2968,94500.0
2006-02-13 11:10:00,45.9,45.96,45.87,45.88,63400.0,29.2904,29.3287,29.2712,29.2776,63400.0
2006-02-13 11:15:00,45.87,45.88,45.73,45.73,103800.0,29.2712,29.2776,29.1819,29.1819,103800.0
2006-02-13 11:20:00,45.73,45.75,45.65,45.67,126300.0,29.1819,29.1947,29.1309,29.1436,126300.0
2006-02-13 11:25:00,45.67,45.76,45.67,45.76,34000.0,29.1436,29.201,29.1436,29.201,34000.0
2006-02-13 11:30:00,45.76,45.8,45.7,45.72,55200.0,29.201,29.2266,29.1628,29.1755,55200.0
2006-02-13 11:35:00,45.72,45.9,45.71,45.85,176000.0,29.1755,29.2904,29.1691,29.2585,176000.0
2006-02-13 11:40:00,45.86,45.93,45.81,45.93,71700.0,29.2649,29.3095,29.233,29.3095,71700.0
2006-02-13 11:45:00,45.93,45.96,45.9,45.94,71300.0,29.3095,29.3287,29.2904,29.3159,71300.0
2006-02-13 11:50:00,45.95,46.01,45.93,45.97,96300.0,29.3223,29.3606,29.3095,29.3351,96300.0
2006-02-13 11:55:00,45.97,45.98,45.85,45.87,97600.0,29.3351,29.3414,29.2585,29.2712,97600.0
2006-02-13 12:00:00,45.87,45.95,45.85,45.91,52500.0,29.2712,29.3223,29.2585,29.2968,52500.0
2006-02-13 12:05:00,45.91,45.93,45.8,45.9,51000.0,29.2968,29.3095,29.2266,29.2904,51000.0
2006-02-13 12:10:00,45.91,45.96,45.89,45.95,43100.0,29.2968,29.3287,29.284,29.3223,43100.0
2006-02-13 12:15:00,45.95,45.96,45.93,45.93,85800.0,29.3223,29.3287,29.3095,29.3095,85800.0
2006-02-13 12:20:00,45.93,45.95,45.89,45.9,206000.0,29.3095,29.3223,29.284,29.2904,206000.0
2006-02-13 12:25:00,45.89,45.91,45.87,45.88,35200.0,29.284,29.2968,29.2712,29.2776,35200.0
2006-02-13 12:30:00,45.88,45.89,45.77,45.79,92700.0,29.2776,29.284,29.2074,29.2202,92700.0
2006-02-13 12:35:00,45.8,45.81,45.62,45.62,151500.0,29.2266,29.233,29.1117,29.1117,151500.0
2006-02-13 12:40:00,45.62,45.73,45.57,45.65,180400.0,29.1117,29.1819,29.0798,29.1309,180400.0
2006-02-13 12:45:00,45.64,45.76,45.61,45.72,70900.0,29.1245,29.201,29.1053,29.1755,70900.0
2006-02-13 12:50:00,45.72,45.75,45.72,45.74,30700.0,29.1755,29.1947,29.1755,29.1883,30700.0
2006-02-13 12:55:00,45.73,45.81,45.73,45.8,43500.0,29.1819,29.233,29.1819,29.2266,43500.0
2006-02-13 13:00:00,45.8,45.85,45.77,45.79,93300.0,29.2266,29.2585,29.2074,29.2202,93300.0
2006-02-13 13:05:00,45.79,45.82,45.69,45.69,59600.0,29.2202,29.2393,29.1564,29.1564,59600.0
2006-02-13 13:10:00,45.69,45.71,45.62,45.65,142000.0,29.1564,29.1691,29.1117,29.1309,142000.0
2006-02-13 13:15:00,45.65,45.69,45.58,45.6,88800.0,29.1309,29.1564,29.0862,29.0989,88800.0
2006-02-13 13:20:00,45.6,45.74,45.58,45.69,83700.0,29.0989,29.1883,29.0862,29.1564,83700.0
2006-02-13 13:25:00,45.68,45.72,45.65,45.68,97800.0,29.15,29.1755,29.1309,29.15,97800.0
2006-02-13 13:30:00,45.67,45.69,45.61,45.64,164700.0,29.1436,29.1564,29.1053,29.1245,164700.0
2006-02-13 13:35:00,45.63,45.65,45.6,45.62,125500.0,29.1181,29.1309,29.0989,29.1117,125500.0
2006-02-13 13:40:00,45.62,45.68,45.6,45.68,67700.0,29.1117,29.15,29.0989,29.15,67700.0
2006-02-13 13:45:00,45.69,45.74,45.66,45.69,56600.0,29.1564,29.1883,29.1372,29.1564,56600.0
2006-02-13 13:50:00,45.69,45.7,45.63,45.65,43500.0,29.1564,29.1628,29.1181,29.1309,43500.0
2006-02-13 13:55:00,45.65,45.66,45.57,45.58,110000.0,29.1309,29.1372,29.0798,29.0862,110000.0
2006-02-13 14:00:00,45.57,45.66,45.56,45.65,57600.0,29.0798,29.1372,29.0734,29.1309,57600.0
2006-02-13 14:05:00,45.64,45.65,45.55,45.62,41700.0,29.1245,29.1309,29.067,29.1117,41700.0
2006-02-13 14:10:00,45.61,45.61,45.55,45.57,46200.0,29.1053,29.1053,29.067,29.0798,46200.0
2006-02-13 14:15:00,45.57,45.64,45.56,45.62,53100.0,29.0798,29.1245,29.0734,29.1117,53100.0
2006-02-13 14:20:00,45.62,45.68,45.6,45.65,64200.0,29.1117,29.15,29.0989,29.1309,64200.0
2006-02-13 14:25:00,45.65,45.66,45.59,45.63,51200.0,29.1309,29.1372,29.0926,29.1181,51200.0
2006-02-13 14:30:00,45.63,45.8,45.55,45.62,73600.0,29.1181,29.2266,29.067,29.1117,73600.0
2006-02-13 14:35:00,45.61,45.66,45.58,45.59,104800.0,29.1053,29.1372,29.0862,29.0926,104800.0
2006-02-13 14:40:00,45.59,45.64,45.59,45.6,54200.0,29.0926,29.1245,29.0926,29.0989,54200.0
2006-02-13 14:45:00,45.61,45.64,45.57,45.59,80200.0,29.1053,29.1245,29.0798,29.0926,80200.0
2006-02-13 14:50:00,45.59,45.61,45.54,45.55,111000.0,29.0926,29.1053,29.0607,29.067,111000.0
2006-02-13 14:55:00,45.55,45.61,45.51,45.58,95900.0,29.067,29.1053,29.0415,29.0862,95900.0
2006-02-13 15:00:00,45.58,45.62,45.56,45.58,73000.0,29.0862,29.1117,29.0734,29.0862,73000.0
2006-02-13 15:05:00,45.58,45.63,45.56,45.57,64100.0,29.0862,29.1181,29.0734,29.0798,64100.0
2006-02-13 15:10:00,45.56,45.58,45.48,45.51,163700.0,29.0734,29.0862,29.0224,29.0415,163700.0
2006-02-13 15:15:00,45.51,45.61,45.5,45.59,111900.0,29.0415,29.1053,29.0351,29.0926,111900.0
2006-02-13 15:20:00,45.59,45.64,45.58,45.6,50700.0,29.0926,29.1245,29.0862,29.0989,50700.0
2006-02-13 15:25:00,45.6,45.62,45.55,45.62,62100.0,29.0989,29.1117,29.067,29.1117,62100.0
2006-02-13 15:30:00,45.63,45.76,45.62,45.65,149300.0,29.1181,29.201,29.1117,29.1309,149300.0
2006-02-13 15:35:00,45.65,45.75,45.62,45.73,106900.0,29.1309,29.1947,29.1117,29.1819,106900.0
2006-02-13 15:40:00,45.72,45.82,45.71,45.82,128100.0,29.1755,29.2393,29.1691,29.2393,128100.0
2006-02-13 15:45:00,45.82,45.9,45.82,45.85,172500.0,29.2393,29.2904,29.2393,29.2585,172500.0
2006-02-13 15:50:00,45.85,45.98,45.85,45.94,202900.0,29.2585,29.3414,29.2585,29.3159,202900.0
2006-02-13 15:55:00,45.95,45.95,45.9,45.94,301400.0,29.3223,29.3223,29.2904,29.3159,301400.0
2006-02-14 09:30:00,46.36,46.78,46.35,46.69,705300.0,29.5839,29.8519,29.5775,29.7945,705300.0
2006-02-14 09:35:00,46.68,46.7,46.2,46.37,360100.0,29.7881,29.8009,29.4818,29.5903,360100.0
2006-02-14 09:40:00,46.37,46.38,46.09,46.17,267400.0,29.5903,29.5967,29.4116,29.4627,267400.0
2006-02-14 09:45:00,46.17,46.25,46.17,46.24,207500.0,29.4627,29.5137,29.4627,29.5074,207500.0
2006-02-14 09:50:00,46.24,46.54,46.21,46.53,217900.0,29.5074,29.6988,29.4882,29.6924,217900.0
2006-02-14 09:55:00,46.52,46.76,46.51,46.73,226400.0,29.686,29.8392,29.6796,29.82,226400.0
2006-02-14 10:00:00,46.74,46.79,46.6,46.62,156300.0,29.8264,29.8583,29.7371,29.7498,156300.0
2006-02-14 10:05:00,46.64,46.85,46.64,46.8,312300.0,29.7626,29.8966,29.7626,29.8647,312300.0
2006-02-14 10:10:00,46.79,46.84,46.68,46.83,110800.0,29.8583,29.8902,29.7881,29.8839,110800.0
2006-02-14 10:15:00,46.81,46.88,46.76,46.82,202800.0,29.8711,29.9158,29.8392,29.8775,202800.0
2006-02-14 10:20:00,46.81,46.84,46.74,46.8,206000.0,29.8711,29.8902,29.8264,29.8647,206000.0
2006-02-14 10:25:00,46.81,46.81,46.67,46.67,172800.0,29.8711,29.8711,29.7817,29.7817,172800.0
2006-02-14 10:30:00,46.67,46.76,46.64,46.73,393200.0,29.7817,29.8392,29.7626,29.82,393200.0
2006-02-14 10:35:00,46.74,46.75,46.65,46.75,247500.0,29.8264,29.8328,29.769,29.8328,247500.0
2006-02-14 10:40:00,46.73,47.0,46.73,46.93,427100.0,29.82,29.9923,29.82,29.9477,427100.0
2006-02-14 10:45:00,46.94,47.19,46.92,47.18,507400.0,29.954,30.1136,29.9413,30.1072,507400.0
2006-02-14 10:50:00,47.19,47.37,47.14,47.21,552000.0,30.1136,30.2284,30.0817,30.1263,552000.0
2006-02-14 10:55:00,47.22,47.27,47.05,47.16,352600.0,30.1327,30.1646,30.0242,30.0944,352600.0
2006-02-14 11:00:00,47.15,47.34,47.11,47.28,359200.0,30.0881,30.2093,30.0625,30.171,359200.0
2006-02-14 11:05:00,47.29,47.38,47.24,47.28,356800.0,30.1774,30.2348,30.1455,30.171,356800.0
2006-02-14 11:10:00,47.28,47.33,47.25,47.31,249300.0,30.171,30.2029,30.1519,30.1902,249300.0
2006-02-14 11:15:00,47.31,47.32,47.2,47.2,262600.0,30.1902,30.1965,30.12,30.12,262600.0
2006-02-14 11:20:00,47.22,47.26,47.11,47.23,353700.0,30.1327,30.1582,30.0625,30.1391,353700.0
2006-02-14 11:25:00,47.23,47.33,47.22,47.27,200600.0,30.1391,30.2029,30.1327,30.1646,200600.0
2006-02-14 11:30:00,47.27,47.33,47.22,47.22,176100.0,30.1646,30.2029,30.1327,30.1327,176100.0
2006-02-14 11:35:00,47.22,47.29,47.22,47.24,178400.0,30.1327,30.1774,30.1327,30.1455,178400.0
2006-02-14 11:40:00,47.24,47.33,47.24,47.32,133000.0,30.1455,30.2029,30.1455,30.1965,133000.0
2006-02-14 11:45:00,47.33,47.44,47.32,47.39,179000.0,30.2029,30.2731,30.1965,30.2412,179000.0
2006-02-14 11:50:00,47.4,47.5,47.37,47.48,210400.0,30.2476,30.3114,30.2284,30.2986,210400.0
2006-02-14 11:55:00,47.47,47.68,47.45,47.68,288800.0,30.2923,30.4263,30.2795,30.4263,288800.0
2006-02-14 12:00:00,47.68,47.78,46.68,47.71,477000.0,30.4263,30.4901,29.7881,30.4454,477000.0
2006-02-14 12:05:00,47.72,47.81,47.55,47.77,262900.0,30.4518,30.5092,30.3433,30.4837,262900.0
2006-02-14 12:10:00,47.77,47.86,47.68,47.69,226800.0,30.4837,30.5411,30.4263,30.4326,226800.0
2006-02-14 12:15:00,47.69,47.7,47.61,47.63,144900.0,30.4326,30.439,30.3816,30.3944,144900.0
2006-02-14 12:20:00,47.63,47.69,47.63,47.68,86900.0,30.3944,30.4326,30.3944,30.4263,86900.0
2006-02-14 12:25:00,47.69,47.69,47.61,47.62,108900.0,30.4326,30.4326,30.3816,30.388,108900.0
2006-02-14 12:30:00,47.63,47.64,47.55,47.59,82900.0,30.3944,30.4007,30.3433,30.3688,82900.0
2006-02-14 12:35:00,47.59,47.63,47.54,47.62,111900.0,30.3688,30.3944,30.3369,30.388,111900.0
2006-02-14 12:40:00,47.63,47.66,47.58,47.65,166100.0,30.3944,30.4135,30.3625,30.4071,166100.0
2006-02-14 12:45:00,47.65,47.66,47.5,47.51,108300.0,30.4071,30.4135,30.3114,30.3178,108300.0
2006-02-14 12:50:00,47.51,47.55,47.36,47.39,139000.0,30.3178,30.3433,30.2221,30.2412,139000.0
2006-02-14 12:55:00,47.39,47.46,47.37,47.46,95600.0,30.2412,30.2859,30.2284,30.2859,95600.0
2006-02-14 13:00:00,47.45,47.46,47.44,47.45,71300.0,30.2795,30.2859,30.2731,30.2795,71300.0
2006-02-14 13:05:00,47.45,47.54,47.4,47.51,155400.0,30.2795,30.3369,30.2476,30.3178,155400.0
2006-02-14 13:10:00,47.52,47.57,47.45,47.56,51500.0,30.3242,30.3561,30.2795,30.3497,51500.0
2006-02-14 13:15:00,47.56,47.6,47.53,47.56,74100.0,30.3497,30.3752,30.3305,30.3497,74100.0
2006-02-14 13:20:00,47.56,47.58,47.54,47.54,57600.0,30.3497,30.3625,30.3369,30.3369,57600.0
2006-02-14 13:25:00,47.54,47.6,47.53,47.57,56200.0,30.3369,30.3752,30.3305,30.3561,56200.0
2006-02-14 13:30:00,47.57,47.63,47.57,47.59,254700.0,30.3561,30.3944,30.3561,30.3688,254700.0
2006-02-14 13:35:00,47.59,47.6,47.58,47.59,64400.0,30.3688,30.3752,30.3625,30.3688,64400.0
2006-02-14 13:40:00,47.6,47.7,47.59,47.69,385600.0,30.3752,30.439,30.3688,30.4326,385600.0
2006-02-14 13:45:00,47.69,47.72,47.65,47.7,78400.0,30.4326,30.4518,30.4071,30.439,78400.0
2006-02-14 13:50:00,47.71,47.8,47.7,47.79,144300.0,30.4454,30.5028,30.439,30.4965,144300.0
2006-02-14 13:55:00,47.8,47.8,47.7,47.7,125400.0,30.5028,30.5028,30.439,30.439,125400.0
2006-02-14 14:00:00,47.71,47.84,47.66,47.71,116900.0,30.4454,30.5284,30.4135,30.4454,116900.0
2006-02-14 14:05:00,47.71,47.82,47.68,47.77,75800.0,30.4454,30.5156,30.4263,30.4837,75800.0
2006-02-14 14:10:00,47.76,47.83,47.72,47.72,117900.0,30.4773,30.522,30.4518,30.4518,117900.0
2006-02-14 14:15:00,47.72,47.81,47.7,47.8,174500.0,30.4518,30.5092,30.439,30.5028,174500.0
2006-02-14 14:20:00,47.81,47.86,47.77,47.83,108700.0,30.5092,30.5411,30.4837,30.522,108700.0
2006-02-14 14:25:00,47.83,47.91,47.77,47.88,176100.0,30.522,30.573,30.4837,30.5539,176100.0
2006-02-14 14:30:00,47.87,47.96,47.85,47.9,129600.0,30.5475,30.6049,30.5347,30.5667,129600.0
2006-02-14 14:35:00,47.89,47.9,47.83,47.88,105800.0,30.5603,30.5667,30.522,30.5539,105800.0
2006-02-14 14:40:00,47.88,47.9,47.83,47.84,116000.0,30.5539,30.5667,30.522,30.5284,116000.0
2006-02-14 14:45:00,47.84,47.86,47.77,47.8,117500.0,30.5284,30.5411,30.4837,30.5028,117500.0
2006-02-14 14:50:00,47.8,47.87,47.8,47.83,146100.0,30.5028,30.5475,30.5028,30.522,146100.0
2006-02-14 14:55:00,47.82,47.9,47.82,47.89,95900.0,30.5156,30.5667,30.5156,30.5603,95900.0
2006-02-14 15:00:00,47.88,47.89,47.84,47.85,97300.0,30.5539,30.5603,30.5284,30.5347,97300.0
2006-02-14 15:05:00,47.85,47.87,47.77,47.78,128000.0,30.5347,30.5475,30.4837,30.4901,128000.0
2006-02-14 15:10:00,47.78,47.81,47.74,47.8,129500.0,30.4901,30.5092,30.4646,30.5028,129500.0
2006-02-14 15:15:00,47.8,47.85,47.71,47.71,146900.0,30.5028,30.5347,30.4454,30.4454,146900.0
2006-02-14 15:20:00,47.71,47.78,47.7,47.73,138900.0,30.4454,30.4901,30.439,30.4582,138900.0
2006-02-14 15:25:00,47.73,47.87,47.7,47.86,196600.0,30.4582,30.5475,30.439,30.5411,196600.0
2006-02-14 15:30:00,47.87,47.9,47.71,47.73,271500.0,30.5475,30.5667,30.4454,30.4582,271500.0
2006-02-14 15:35:00,47.74,47.78,47.72,47.73,158400.0,30.4646,30.4901,30.4518,30.4582,158400.0
2006-02-14 15:40:00,47.73,47.73,47.6,47.61,137100.0,30.4582,30.4582,30.3752,30.3816,137100.0
2006-02-14 15:45:00,47.61,47.62,47.5,47.55,193800.0,30.3816,30.388,30.3114,30.3433,193800.0
2006-02-14 15:50:00,47.56,47.74,47.54,47.72,339500.0,30.3497,30.4646,30.3369,30.4518,339500.0
2006-02-14 15:55:00,47.73,47.75,47.56,47.6,549900.0,30.4582,30.4709,30.3497,30.3752,549900.0
2006-02-15 09:30:00,47.28,47.5,47.14,47.24,494200.0,30.171,30.3114,30.0817,30.1455,494200.0
2006-02-15 09:35:00,47.24,47.31,47.22,47.3,227900.0,30.1455,30.1902,30.1327,30.1838,227900.0
2006-02-15 09:40:00,47.31,47.34,47.15,47.19,265200.0,30.1902,30.2093,30.0881,30.1136,265200.0
2006-02-15 09:45:00,47.2,47.31,47.19,47.29,310600.0,30.12,30.1902,30.1136,30.1774,310600.0
2006-02-15 09:50:00,47.27,47.36,47.27,47.34,248600.0,30.1646,30.2221,30.1646,30.2093,248600.0
2006-02-15 09:55:00,47.34,47.4,47.32,47.35,162100.0,30.2093,30.2476,30.1965,30.2157,162100.0
2006-02-15 10:00:00,47.35,47.35,47.18,47.3,147500.0,30.2157,30.2157,30.1072,30.1838,147500.0
2006-02-15 10:05:00,47.29,47.6,47.29,47.56,452300.0,30.1774,30.3752,30.1774,30.3497,452300.0
2006-02-15 10:10:00,47.56,47.65,47.53,47.56,339100.0,30.3497,30.4071,30.3305,30.3497,339100.0
2006-02-15 10:15:00,47.56,47.87,47.54,47.8,408500.0,30.3497,30.5475,30.3369,30.5028,408500.0
2006-02-15 10:20:00,47.79,47.96,47.79,47.81,290300.0,30.4965,30.6049,30.4965,30.5092,290300.0
2006-02-15 10:25:00,47.81,47.82,47.59,47.59,284100.0,30.5092,30.5156,30.3688,30.3688,284100.0
2006-02-15 10:30:00,47.61,47.68,47.45,47.45,218700.0,30.3816,30.4263,30.2795,30.2795,218700.0
2006-02-15 10:35:00,47.46,47.53,47.35,47.39,228800.0,30.2859,30.3305,30.2157,30.2412,228800.0
2006-02-15 10:40:00,47.38,47.49,47.38,47.48,167800.0,30.2348,30.305,30.2348,30.2986,167800.0
2006-02-15 10:45:00,47.48,47.56,47.48,47.51,77100.0,30.2986,30.3497,30.2986,30.3178,77100.0
2006-02-15 10:50:00,47.52,47.54,47.44,47.48,101100.0,30.3242,30.3369,30.2731,30.2986,101100.0
2006-02-15 10:55:00,47.48,47.49,47.45,47.47,201700.0,30.2986,30.305,30.2795,30.2923,201700.0
2006-02-15 11:00:00,47.46,47.48,47.35,47.45,143100.0,30.2859,30.2986,30.2157,30.2795,143100.0
2006-02-15 11:05:00,47.45,47.47,47.38,47.38,88400.0,30.2795,30.2923,30.2348,30.2348,88400.0
2006-02-15 11:10:00,47.39,47.42,47.26,47.32,166900.0,30.2412,30.2604,30.1582,30.1965,166900.0
2006-02-15 11:15:00,47.33,47.38,47.26,47.3,81300.0,30.2029,30.2348,30.1582,30.1838,81300.0
2006-02-15 11:20:00,47.29,47.3,47.16,47.18,86300.0,30.1774,30.1838,30.0944,30.1072,86300.0
2006-02-15 11:25:00,47.18,47.18,47.01,47.04,169700.0,30.1072,30.1072,29.9987,30.0179,169700.0
2006-02-15 11:30:00,47.04,47.09,46.94,46.96,190700.0,30.0179,30.0498,29.954,29.9668,190700.0
2006-02-15 11:35:00,46.96,46.96,46.77,46.88,232600.0,29.9668,29.9668,29.8456,29.9158,232600.0
2006-02-15 11:40:00,46.88,47.04,46.84,46.96,149900.0,29.9158,30.0179,29.8902,29.9668,149900.0
2006-02-15 11:45:00,46.95,47.17,46.85,47.01,227800.0,29.9604,30.1008,29.8966,29.9987,227800.0
2006-02-15 11:50:00,47.01,47.09,47.0,47.06,96100.0,29.9987,30.0498,29.9923,30.0306,96100.0
2006-02-15 11:55:00,47.06,47.13,47.03,47.03,70100.0,30.0306,30.0753,30.0115,30.0115,70100.0
2006-02-15 12:00:00,47.04,47.04,46.9,46.93,67000.0,30.0179,30.0179,29.9285,29.9477,67000.0
2006-02-15 12:05:00,46.93,47.0,46.93,46.97,29900.0,29.9477,29.9923,29.9477,29.9732,29900.0
2006-02-15 12:10:00,46.99,47.06,46.92,46.98,121900.0,29.986,30.0306,29.9413,29.9796,121900.0
2006-02-15 12:15:00,46.99,47.01,46.89,46.9,75000.0,29.986,29.9987,29.9221,29.9285,75000.0
2006-02-15 12:20:00,46.9,46.94,46.89,46.93,41400.0,29.9285,29.954,29.9221,29.9477,41400.0
2006-02-15 12:25:00,46.92,47.0,46.91,46.92,90300.0,29.9413,29.9923,29.9349,29.9413,90300.0
2006-02-15 12:30:00,46.92,47.0,46.88,46.95,133100.0,29.9413,29.9923,29.9158,29.9604,133100.0
2006-02-15 12:35:00,46.95,46.98,46.8,46.87,101400.0,29.9604,29.9796,29.8647,29.9094,101400.0
2006-02-15 12:40:00,46.86,46.94,46.84,46.88,63300.0,29.903,29.954,29.8902,29.9158,63300.0
2006-02-15 12:45:00,46.88,46.9,46.75,46.81,90800.0,29.9158,29.9285,29.8328,29.8711,90800.0
2006-02-15 12:50:00,46.8,46.88,46.8,46.87,87600.0,29.8647,29.9158,29.8647,29.9094,87600.0
2006-02-15 12:55:00,46.87,46.9,46.84,46.85,91200.0,29.9094,29.9285,29.8902,29.8966,91200.0
2006-02-15 13:00:00,46.86,46.96,46.84,46.93,96200.0,29.903,29.9668,29.8902,29.9477,96200.0
2006-02-15 13:05:00,46.93,46.94,46.85,46.89,85100.0,29.9477,29.954,29.8966,29.9221,85100.0
2006-02-15 13:10:00,46.89,46.94,46.88,46.9,119500.0,29.9221,29.954,29.9158,29.9285,119500.0
2006-02-15 13:15:00,46.9,47.07,46.9,47.07,248900.0,29.9285,30.037,29.9285,30.037,248900.0
2006-02-15 13:20:00,47.05,47.09,47.0,47.08,167200.0,30.0242,30.0498,29.9923,30.0434,167200.0
2006-02-15 13:25:00,47.08,47.11,47.02,47.04,136700.0,30.0434,30.0625,30.0051,30.0179,136700.0
2006-02-15 13:30:00,47.04,47.09,47.0,47.03,249700.0,30.0179,30.0498,29.9923,30.0115,249700.0
2006-02-15 13:35:00,47.05,47.18,47.05,47.17,142100.0,30.0242,30.1072,30.0242,30.1008,142100.0
2006-02-15 13:40:00,47.17,47.17,47.09,47.12,99400.0,30.1008,30.1008,30.0498,30.0689,99400.0
2006-02-15 13:45:00,47.12,47.12,47.02,47.08,97800.0,30.0689,30.0689,30.0051,30.0434,97800.0
2006-02-15 13:50:00,47.09,47.26,47.09,47.23,214600.0,30.0498,30.1582,30.0498,30.1391,214600.0
2006-02-15 13:55:00,47.22,47.35,47.2,47.26,136900.0,30.1327,30.2157,30.12,30.1582,136900.0
2006-02-15 14:00:00,47.27,47.27,47.17,47.18,102800.0,30.1646,30.1646,30.1008,30.1072,102800.0
2006-02-15 14:05:00,47.18,47.2,47.05,47.06,48000.0,30.1072,30.12,30.0242,30.0306,48000.0
2006-02-15 14:10:00,47.05,47.11,47.05,47.09,84400.0,30.0242,30.0625,30.0242,30.0498,84400.0
2006-02-15 14:15:00,47.1,47.11,47.02,47.02,71200.0,30.0561,30.0625,30.0051,30.0051,71200.0
2006-02-15 14:20:00,47.02,47.03,46.97,47.0,108500.0,30.0051,30.0115,29.9732,29.9923,108500.0
2006-02-15 14:25:00,47.0,47.12,46.97,47.11,155000.0,29.9923,30.0689,29.9732,30.0625,155000.0
2006-02-15 14:30:00,47.11,47.2,47.06,47.19,131600.0,30.0625,30.12,30.0306,30.1136,131600.0
2006-02-15 14:35:00,47.18,47.2,47.15,47.2,58400.0,30.1072,30.12,30.0881,30.12,58400.0
2006-02-15 14:40:00,47.2,47.25,47.15,47.21,93600.0,30.12,30.1519,30.0881,30.1263,93600.0
2006-02-15 14:45:00,47.23,47.23,47.2,47.2,46500.0,30.1391,30.1391,30.12,30.12,46500.0
2006-02-15 14:50:00,47.2,47.21,47.16,47.17,71400.0,30.12,30.1263,30.0944,30.1008,71400.0
2006-02-15 14:55:00,47.16,47.33,47.12,47.29,134800.0,30.0944,30.2029,30.0689,30.1774,134800.0
2006-02-15 15:00:00,47.3,47.3,47.17,47.17,152600.0,30.1838,30.1838,30.1008,30.1008,152600.0
2006-02-15 15:05:00,47.19,47.27,47.19,47.23,55700.0,30.1136,30.1646,30.1136,30.1391,55700.0
2006-02-15 15:10:00,47.23,47.23,47.15,47.17,76500.0,30.1391,30.1391,30.0881,30.1008,76500.0
2006-02-15 15:15:00,47.17,47.23,47.17,47.17,56800.0,30.1008,30.1391,30.1008,30.1008,56800.0
2006-02-15 15:20:00,47.17,47.22,47.13,47.19,98600.0,30.1008,30.1327,30.0753,30.1136,98600.0
2006-02-15 15:25:00,47.2,47.24,47.14,47.15,67800.0,30.12,30.1455,30.0817,30.0881,67800.0
2006-02-15 15:30:00,47.15,47.23,47.15,47.22,55400.0,30.0881,30.1391,30.0881,30.1327,55400.0
2006-02-15 15:35:00,47.21,47.25,47.19,47.25,74800.0,30.1263,30.1519,30.1136,30.1519,74800.0
2006-02-15 15:40:00,47.24,47.25,47.14,47.14,68600.0,30.1455,30.1519,30.0817,30.0817,68600.0
2006-02-15 15:45:00,47.13,47.19,47.11,47.16,187400.0,30.0753,30.1136,30.0625,30.0944,187400.0
2006-02-15 15:50:00,47.16,47.18,47.13,47.16,116100.0,30.0944,30.1072,30.0753,30.0944,116100.0
2006-02-15 15:55:00,47.16,47.34,47.15,47.28,306100.0,30.0944,30.2093,30.0881,30.171,306100.0
2006-02-16 09:30:00,47.49,47.6,47.43,47.47,306600.0,30.305,30.3752,30.2667,30.2923,306600.0
2006-02-16 09:35:00,47.48,47.75,47.46,47.63,522800.0,30.2986,30.4709,30.2859,30.3944,522800.0
2006-02-16 09:40:00,47.63,47.69,47.44,47.47,254800.0,30.3944,30.4326,30.2731,30.2923,254800.0
2006-02-16 09:45:00,47.46,47.46,47.0,47.16,239600.0,30.2859,30.2859,29.9923,30.0944,239600.0
2006-02-16 09:50:00,47.16,47.45,47.04,47.42,279600.0,30.0944,30.2795,30.0179,30.2604,279600.0
2006-02-16 09:55:00,47.42,47.46,47.34,47.46,210400.0,30.2604,30.2859,30.2093,30.2859,210400.0
2006-02-16 10:00:00,47.46,47.52,47.4,47.48,196300.0,30.2859,30.3242,30.2476,30.2986,196300.0
2006-02-16 10:05:00,47.48,47.52,47.37,47.44,248100.0,30.2986,30.3242,30.2284,30.2731,248100.0
2006-02-16 10:10:00,47.43,47.5,47.36,47.46,146600.0,30.2667,30.3114,30.2221,30.2859,146600.0
2006-02-16 10:15:00,47.46,47.46,47.35,47.36,78000.0,30.2859,30.2859,30.2157,30.2221,78000.0
2006-02-16 10:20:00,47.36,47.43,47.36,47.43,41000.0,30.2221,30.2667,30.2221,30.2667,41000.0
2006-02-16 10:25:00,47.41,47.43,47.36,47.38,65900.0,30.254,30.2667,30.2221,30.2348,65900.0
2006-02-16 10:30:00,47.36,47.4,47.2,47.21,82600.0,30.2221,30.2476,30.12,30.1263,82600.0
2006-02-16 10:35:00,47.21,47.27,47.19,47.23,110100.0,30.1263,30.1646,30.1136,30.1391,110100.0
2006-02-16 10:40:00,47.22,47.27,47.17,47.26,59700.0,30.1327,30.1646,30.1008,30.1582,59700.0
2006-02-16 10:45:00,47.25,47.35,47.23,47.34,85900.0,30.1519,30.2157,30.1391,30.2093,85900.0
2006-02-16 10:50:00,47.34,47.42,47.33,47.34,65700.0,30.2093,30.2604,30.2029,30.2093,65700.0
2006-02-16 10:55:00,47.34,47.38,47.31,47.31,64400.0,30.2093,30.2348,30.1902,30.1902,64400.0
2006-02-16 11:00:00,47.31,47.46,47.3,47.46,64000.0,30.1902,30.2859,30.1838,30.2859,64000.0
2006-02-16 11:05:00,47.45,47.53,47.34,47.53,127900.0,30.2795,30.3305,30.2093,30.3305,127900.0
2006-02-16 11:10:00,47.52,47.62,47.43,47.61,160400.0,30.3242,30.388,30.2667,30.3816,160400.0
2006-02-16 11:15:00,47.61,47.61,47.53,47.56,121300.0,30.3816,30.3816,30.3305,30.3497,121300.0
2006-02-16 11:20:00,47.56,47.6,47.55,47.58,87000.0,30.3497,30.3752,30.3433,30.3625,87000.0
2006-02-16 11:25:00,47.58,47.65,47.56,47.64,129200.0,30.3625,30.4071,30.3497,30.4007,129200.0
2006-02-16 11:30:00,47.67,47.8,47.66,47.8,206100.0,30.4199,30.5028,30.4135,30.5028,206100.0
2006-02-16 11:35:00,47.8,47.94,47.77,47.9,237100.0,30.5028,30.5922,30.4837,30.5667,237100.0
2006-02-16 11:40:00,47.89,47.99,47.85,47.94,299100.0,30.5603,30.6241,30.5347,30.5922,299100.0
2006-02-16 11:45:00,47.95,48.0,47.94,47.98,183600.0,30.5986,30.6305,30.5922,30.6177,183600.0
2006-02-16 11:50:00,47.98,48.0,47.97,47.98,92700.0,30.6177,30.6305,30.6113,30.6177,92700.0
2006-02-16 11:55:00,47.98,47.99,47.89,47.94,126600.0,30.6177,30.6241,30.5603,30.5922,126600.0
2006-02-16 12:00:00,47.93,47.99,47.86,47.9,114900.0,30.5858,30.6241,30.5411,30.5667,114900.0
2006-02-16 12:05:00,47.9,47.94,47.81,47.85,129900.0,30.5667,30.5922,30.5092,30.5347,129900.0
2006-02-16 12:10:00,47.85,48.0,47.85,47.97,143000.0,30.5347,30.6305,30.5347,30.6113,143000.0
2006-02-16 12:15:00,47.97,48.0,47.89,47.92,96900.0,30.6113,30.6305,30.5603,30.5794,96900.0
2006-02-16 12:20:00,47.92,47.99,47.91,47.95,82400.0,30.5794,30.6241,30.573,30.5986,82400.0
2006-02-16 12:25:00,47.95,47.97,47.87,47.96,54400.0,30.5986,30.6113,30.5475,30.6049,54400.0
2006-02-16 12:30:00,47.95,47.95,47.87,47.9,54100.0,30.5986,30.5986,30.5475,30.5667,54100.0
2006-02-16 12:35:00,47.9,47.96,47.83,47.96,55000.0,30.5667,30.6049,30.522,30.6049,55000.0
2006-02-16 12:40:00,47.95,47.97,47.9,47.9,87600.0,30.5986,30.6113,30.5667,30.5667,87600.0
2006-02-16 12:45:00,47.89,47.91,47.87,47.91,53300.0,30.5603,30.573,30.5475,30.573,53300.0
2006-02-16 12:50:00,47.91,47.91,47.87,47.87,52300.0,30.573,30.573,30.5475,30.5475,52300.0
2006-02-16 12:55:00,47.87,47.92,47.84,47.91,69700.0,30.5475,30.5794,30.5284,30.573,69700.0
2006-02-16 13:00:00,47.9,47.96,47.87,47.94,46800.0,30.5667,30.6049,30.5475,30.5922,46800.0
2006-02-16 13:05:00,47.94,47.96,47.92,47.94,42700.0,30.5922,30.6049,30.5794,30.5922,42700.0
2006-02-16 13:10:00,47.94,48.09,47.94,48.07,741400.0,30.5922,30.6879,30.5922,30.6751,741400.0
2006-02-16 13:15:00,48.08,48.11,47.95,47.96,193100.0,30.6815,30.7007,30.5986,30.6049,193100.0
2006-02-16 13:20:00,47.96,47.97,47.84,47.85,492800.0,30.6049,30.6113,30.5284,30.5347,492800.0
2006-02-16 13:25:00,47.83,47.95,47.78,47.82,193500.0,30.522,30.5986,30.4901,30.5156,193500.0
2006-02-16 13:30:00,47.81,47.89,47.79,47.87,181800.0,30.5092,30.5603,30.4965,30.5475,181800.0
2006-02-16 13:35:00,47.86,48.0,47.84,47.84,164100.0,30.5411,30.6305,30.5284,30.5284,164100.0
2006-02-16 13:40:00,47.83,47.91,47.83,47.88,77200.0,30.522,30.573,30.522,30.5539,77200.0
2006-02-16 13:45:00,47.88,47.93,47.85,47.92,131700.0,30.5539,30.5858,30.5347,30.5794,131700.0
2006-02-16 13:50:00,47.91,47.94,47.77,47.83,139200.0,30.573,30.5922,30.4837,30.522,139200.0
2006-02-16 13:55:00,47.82,47.9,47.57,47.82,492100.0,30.5156,30.5667,30.3561,30.5156,492100.0
2006-02-16 14:00:00,47.81,47.89,47.68,47.88,134300.0,30.5092,30.5603,30.4263,30.5539,134300.0
2006-02-16 14:05:00,47.87,47.9,47.83,47.86,141100.0,30.5475,30.5667,30.522,30.5411,141100.0
2006-02-16 14:10:00,47.86,47.87,47.69,47.84,172100.0,30.5411,30.5475,30.4326,30.5284,172100.0
2006-02-16 14:15:00,47.84,47.85,47.78,47.83,116700.0,30.5284,30.5347,30.4901,30.522,116700.0
2006-02-16 14:20:00,47.82,47.85,47.77,47.85,83200.0,30.5156,30.5347,30.4837,30.5347,83200.0
2006-02-16 14:25:00,47.84,47.85,47.74,47.77,249400.0,30.5284,30.5347,30.4646,30.4837,249400.0
2006-02-16 14:30:00,47.8,47.8,47.72,47.78,228300.0,30.5028,30.5028,30.4518,30.4901,228300.0
2006-02-16 14:35:00,47.78,47.79,47.5,47.78,269100.0,30.4901,30.4965,30.3114,30.4901,269100.0
2006-02-16 14:40:00,47.79,47.89,47.78,47.87,120900.0,30.4965,30.5603,30.4901,30.5475,120900.0
2006-02-16 14:45:00,47.86,47.99,47.86,47.93,193100.0,30.5411,30.6241,30.5411,30.5858,193100.0
2006-02-16 14:50:00,47.93,47.97,47.86,47.87,71000.0,30.5858,30.6113,30.5411,30.5475,71000.0
2006-02-16 14:55:00,47.87,47.91,47.67,47.89,234500.0,30.5475,30.573,30.4199,30.5603,234500.0
2006-02-16 15:00:00,47.89,47.92,47.79,47.82,111700.0,30.5603,30.5794,30.4965,30.5156,111700.0
2006-02-16 15:05:00,47.81,47.9,47.79,47.88,122900.0,30.5092,30.5667,30.4965,30.5539,122900.0
2006-02-16 15:10:00,47.88,47.93,47.84,47.92,78300.0,30.5539,30.5858,30.5284,30.5794,78300.0
2006-02-16 15:15:00,47.91,47.94,47.88,47.93,85500.0,30.573,30.5922,30.5539,30.5858,85500.0
2006-02-16 15:20:00,47.93,47.94,47.88,47.94,70700.0,30.5858,30.5922,30.5539,30.5922,70700.0
2006-02-16 15:25:00,47.92,47.99,47.92,47.94,120200.0,30.5794,30.6241,30.5794,30.5922,120200.0
2006-02-16 15:30:00,47.94,48.03,47.93,47.99,156000.0,30.5922,30.6496,30.5858,30.6241,156000.0
2006-02-16 15:35:00,47.99,48.01,47.97,47.99,209900.0,30.6241,30.6369,30.6113,30.6241,209900.0
2006-02-16 15:40:00,47.99,48.06,47.96,47.97,140600.0,30.6241,30.6688,30.6049,30.6113,140600.0
2006-02-16 15:45:00,47.98,47.99,47.92,47.93,236100.0,30.6177,30.6241,30.5794,30.5858,236100.0
2006-02-16 15:50:00,47.94,48.0,47.93,47.96,348200.0,30.5922,30.6305,30.5858,30.6049,348200.0
2006-02-16 15:55:00,47.97,48.1,47.94,48.1,436400.0,30.6113,30.6943,30.5922,30.6943,436400.0
2006-02-17 09:30:00,47.77,48.05,47.72,47.93,2617100.0,30.4837,30.6624,30.4518,30.5858,2617100.0
2006-02-17 09:35:00,47.93,47.95,47.83,47.91,205800.0,30.5858,30.5986,30.522,30.573,205800.0
2006-02-17 09:40:00,47.91,48.05,47.88,48.01,210300.0,30.573,30.6624,30.5539,30.6369,210300.0
2006-02-17 09:45:00,48.0,48.08,47.83,47.89,307600.0,30.6305,30.6815,30.522,30.5603,307600.0
2006-02-17 09:50:00,47.89,48.0,47.68,47.86,337100.0,30.5603,30.6305,30.4263,30.5411,337100.0
2006-02-17 09:55:00,47.86,48.15,47.85,48.12,283600.0,30.5411,30.7262,30.5347,30.707,283600.0
2006-02-17 10:00:00,48.11,48.35,48.0,48.21,424100.0,30.7007,30.8538,30.6305,30.7645,424100.0
2006-02-17 10:05:00,48.22,48.28,48.01,48.14,258800.0,30.7709,30.8091,30.6369,30.7198,258800.0
2006-02-17 10:10:00,48.12,48.13,47.98,48.05,286000.0,30.707,30.7134,30.6177,30.6624,286000.0
2006-02-17 10:15:00,48.06,48.2,48.03,48.12,165500.0,30.6688,30.7581,30.6496,30.707,165500.0
2006-02-17 10:20:00,48.11,48.2,48.04,48.08,199100.0,30.7007,30.7581,30.656,30.6815,199100.0
2006-02-17 10:25:00,48.08,48.1,48.01,48.06,201500.0,30.6815,30.6943,30.6369,30.6688,201500.0
2006-02-17 10:30:00,48.07,48.09,48.03,48.04,137500.0,30.6751,30.6879,30.6496,30.656,137500.0
2006-02-17 10:35:00,48.05,48.14,48.05,48.1,111900.0,30.6624,30.7198,30.6624,30.6943,111900.0
2006-02-17 10:40:00,48.12,48.2,48.1,48.18,102900.0,30.707,30.7581,30.6943,30.7453,102900.0
2006-02-17 10:45:00,48.19,48.25,48.1,48.25,99700.0,30.7517,30.79,30.6943,30.79,99700.0
2006-02-17 10:50:00,48.25,48.25,48.17,48.23,90900.0,30.79,30.79,30.739,30.7772,90900.0
2006-02-17 10:55:00,48.23,48.38,48.23,48.27,167000.0,30.7772,30.873,30.7772,30.8028,167000.0
2006-02-17 11:00:00,48.26,48.29,48.21,48.26,72300.0,30.7964,30.8155,30.7645,30.7964,72300.0
2006-02-17 11:05:00,48.26,48.37,48.25,48.37,134200.0,30.7964,30.8666,30.79,30.8666,134200.0
2006-02-17 11:10:00,48.36,48.49,48.35,48.48,205900.0,30.8602,30.9432,30.8538,30.9368,205900.0
2006-02-17 11:15:00,48.47,48.55,48.46,48.47,280300.0,30.9304,30.9814,30.924,30.9304,280300.0
2006-02-17 11:20:00,48.47,48.6,48.41,48.46,269000.0,30.9304,31.0133,30.8921,30.924,269000.0
2006-02-17 11:25:00,48.45,48.69,48.43,48.65,175000.0,30.9176,31.0708,30.9049,31.0453,175000.0
2006-02-17 11:30:00,48.65,48.69,48.55,48.6,169000.0,31.0453,31.0708,30.9814,31.0133,169000.0
2006-02-17 11:35:00,48.59,48.64,48.57,48.64,103600.0,31.007,31.0389,30.9942,31.0389,103600.0
2006-02-17 11:40:00,48.62,48.68,48.57,48.59,180800.0,31.0261,31.0644,30.9942,31.007,180800.0
2006-02-17 11:45:00,48.58,48.75,48.54,48.72,360600.0,31.0006,31.1091,30.9751,31.0899,360600.0
2006-02-17 11:50:00,48.72,48.8,48.68,48.7,178000.0,31.0899,31.141,31.0644,31.0772,178000.0
2006-02-17 11:55:00,48.7,48.71,48.56,48.62,199300.0,31.0772,31.0835,30.9878,31.0261,199300.0
2006-02-17 12:00:00,48.62,48.67,48.61,48.67,64300.0,31.0261,31.058,31.0197,31.058,64300.0
2006-02-17 12:05:00,48.67,48.69,48.63,48.68,76000.0,31.058,31.0708,31.0325,31.0644,76000.0
2006-02-17 12:10:00,48.68,48.88,48.66,48.84,191700.0,31.0644,31.192,31.0516,31.1665,191700.0
2006-02-17 12:15:00,48.84,48.84,48.74,48.75,92000.0,31.1665,31.1665,31.1027,31.1091,92000.0
2006-02-17 12:20:00,48.74,48.76,48.7,48.73,95500.0,31.1027,31.1155,31.0772,31.0963,95500.0
2006-02-17 12:25:00,48.73,48.74,48.66,48.69,141000.0,31.0963,31.1027,31.0516,31.0708,141000.0
2006-02-17 12:30:00,48.69,48.7,48.64,48.66,120500.0,31.0708,31.0772,31.0389,31.0516,120500.0
2006-02-17 12:35:00,48.66,48.67,48.62,48.64,139100.0,31.0516,31.058,31.0261,31.0389,139100.0
2006-02-17 12:40:00,48.63,48.65,48.61,48.64,93700.0,31.0325,31.0453,31.0197,31.0389,93700.0
2006-02-17 12:45:00,48.64,48.66,48.6,48.66,67400.0,31.0389,31.0516,31.0133,31.0516,67400.0
2006-02-17 12:50:00,48.66,48.68,48.6,48.65,65600.0,31.0516,31.0644,31.0133,31.0453,65600.0
2006-02-17 12:55:00,48.64,48.66,48.63,48.65,39000.0,31.0389,31.0516,31.0325,31.0453,39000.0
2006-02-17 13:00:00,48.65,48.65,48.61,48.63,51500.0,31.0453,31.0453,31.0197,31.0325,51500.0
2006-02-17 13:05:00,48.62,48.63,48.53,48.54,88300.0,31.0261,31.0325,30.9687,30.9751,88300.0
2006-02-17 13:10:00,48.55,48.63,48.46,48.55,137200.0,30.9814,31.0325,30.924,30.9814,137200.0
2006-02-17 13:15:00,48.54,48.58,48.52,48.56,239500.0,30.9751,31.0006,30.9623,30.9878,239500.0
2006-02-17 13:20:00,48.56,48.57,48.55,48.55,41200.0,30.9878,30.9942,30.9814,30.9814,41200.0
2006-02-17 13:25:00,48.56,48.58,48.55,48.57,51700.0,30.9878,31.0006,30.9814,30.9942,51700.0
2006-02-17 13:30:00,48.58,48.63,48.57,48.63,124500.0,31.0006,31.0325,30.9942,31.0325,124500.0
2006-02-17 13:35:00,48.62,48.63,48.59,48.62,129700.0,31.0261,31.0325,31.007,31.0261,129700.0
2006-02-17 13:40:00,48.62,48.64,48.59,48.61,141300.0,31.0261,31.0389,31.007,31.0197,141300.0
2006-02-17 13:45:00,48.61,48.67,48.6,48.66,58200.0,31.0197,31.058,31.0133,31.0516,58200.0
2006-02-17 13:50:00,48.67,48.67,48.65,48.67,54600.0,31.058,31.058,31.0453,31.058,54600.0
2006-02-17 13:55:00,48.67,48.67,48.65,48.65,62200.0,31.058,31.058,31.0453,31.0453,62200.0
2006-02-17 14:00:00,48.65,48.66,48.62,48.63,44300.0,31.0453,31.0516,31.0261,31.0325,44300.0
2006-02-17 14:05:00,48.63,48.65,48.62,48.63,40000.0,31.0325,31.0453,31.0261,31.0325,40000.0
2006-02-17 14:10:00,48.63,48.65,48.63,48.64,30500.0,31.0325,31.0453,31.0325,31.0389,30500.0
2006-02-17 14:15:00,48.64,48.68,48.63,48.64,123000.0,31.0389,31.0644,31.0325,31.0389,123000.0
2006-02-17 14:20:00,48.63,48.67,48.63,48.65,72700.0,31.0325,31.058,31.0325,31.0453,72700.0
2006-02-17 14:25:00,48.66,48.73,48.64,48.72,107500.0,31.0516,31.0963,31.0389,31.0899,107500.0
2006-02-17 14:30:00,48.71,48.71,48.67,48.68,47700.0,31.0835,31.0835,31.058,31.0644,47700.0
2006-02-17 14:35:00,48.68,48.68,48.62,48.62,61100.0,31.0644,31.0644,31.0261,31.0261,61100.0
2006-02-17 14:40:00,48.61,48.64,48.55,48.63,108300.0,31.0197,31.0389,30.9814,31.0325,108300.0
2006-02-17 14:45:00,48.62,48.64,48.59,48.61,64000.0,31.0261,31.0389,31.007,31.0197,64000.0
2006-02-17 14:50:00,48.62,48.63,48.54,48.56,176200.0,31.0261,31.0325,30.9751,30.9878,176200.0
2006-02-17 14:55:00,48.55,48.56,48.49,48.54,74500.0,30.9814,30.9878,30.9432,30.9751,74500.0
2006-02-17 15:00:00,48.55,48.59,48.5,48.59,125500.0,30.9814,31.007,30.9495,31.007,125500.0
2006-02-17 15:05:00,48.57,48.6,48.55,48.57,121400.0,30.9942,31.0133,30.9814,30.9942,121400.0
2006-02-17 15:10:00,48.58,48.58,48.51,48.51,188400.0,31.0006,31.0006,30.9559,30.9559,188400.0
2006-02-17 15:15:00,48.51,48.51,48.3,48.39,281200.0,30.9559,30.9559,30.8219,30.8793,281200.0
2006-02-17 15:20:00,48.38,48.4,48.15,48.33,211300.0,30.873,30.8857,30.7262,30.8411,211300.0
2006-02-17 15:25:00,48.34,48.41,48.32,48.37,163200.0,30.8474,30.8921,30.8347,30.8666,163200.0
2006-02-17 15:30:00,48.37,48.38,48.33,48.37,114400.0,30.8666,30.873,30.8411,30.8666,114400.0
2006-02-17 15:35:00,48.36,48.36,48.27,48.29,122400.0,30.8602,30.8602,30.8028,30.8155,122400.0
2006-02-17 15:40:00,48.29,48.35,48.29,48.3,173500.0,30.8155,30.8538,30.8155,30.8219,173500.0
2006-02-17 15:45:00,48.29,48.31,48.23,48.23,447800.0,30.8155,30.8283,30.7772,30.7772,447800.0
2006-02-17 15:50:00,48.23,48.35,48.21,48.31,367400.0,30.7772,30.8538,30.7645,30.8283,367400.0
2006-02-17 15:55:00,48.3,48.35,48.29,48.3,476400.0,30.8219,30.8538,30.8155,30.8219,476400.0
2006-02-21 09:30:00,48.05,48.19,47.9,48.04,540100.0,30.6624,30.7517,30.5667,30.656,540100.0
2006-02-21 09:35:00,48.04,48.04,47.9,48.02,208600.0,30.656,30.656,30.5667,30.6432,208600.0
2006-02-21 09:40:00,48.02,48.12,47.95,48.06,286700.0,30.6432,30.707,30.5986,30.6688,286700.0
2006-02-21 09:45:00,48.06,48.06,47.69,47.69,252400.0,30.6688,30.6688,30.4326,30.4326,252400.0
2006-02-21 09:50:00,47.68,47.9,47.51,47.74,297900.0,30.4263,30.5667,30.3178,30.4646,297900.0
2006-02-21 09:55:00,47.74,48.08,47.6,47.65,194100.0,30.4646,30.6815,30.3752,30.4071,194100.0
2006-02-21 10:00:00,47.65,47.67,47.49,47.55,196400.0,30.4071,30.4199,30.305,30.3433,196400.0
2006-02-21 10:05:00,47.55,47.56,47.49,47.53,312500.0,30.3433,30.3497,30.305,30.3305,312500.0
2006-02-21 10:10:00,47.52,47.52,47.28,47.4,327700.0,30.3242,30.3242,30.171,30.2476,327700.0
2006-02-21 10:15:00,47.39,47.4,47.27,47.35,204600.0,30.2412,30.2476,30.1646,30.2157,204600.0
2006-02-21 10:20:00,47.34,47.39,47.26,47.3,178400.0,30.2093,30.2412,30.1582,30.1838,178400.0
2006-02-21 10:25:00,47.28,47.29,46.97,46.97,333700.0,30.171,30.1774,29.9732,29.9732,333700.0
2006-02-21 10:30:00,46.97,47.07,46.9,47.03,206000.0,29.9732,30.037,29.9285,30.0115,206000.0
2006-02-21 10:35:00,47.03,47.06,46.85,46.9,208600.0,30.0115,30.0306,29.8966,29.9285,208600.0
2006-02-21 10:40:00,46.9,47.1,46.9,47.07,205400.0,29.9285,30.0561,29.9285,30.037,205400.0
2006-02-21 10:45:00,47.07,47.09,46.95,46.96,110500.0,30.037,30.0498,29.9604,29.9668,110500.0
2006-02-21 10:50:00,46.97,47.19,46.95,47.19,113900.0,29.9732,30.1136,29.9604,30.1136,113900.0
2006-02-21 10:55:00,47.17,47.26,47.11,47.11,200600.0,30.1008,30.1582,30.0625,30.0625,200600.0
2006-02-21 11:00:00,47.11,47.17,47.1,47.17,81700.0,30.0625,30.1008,30.0561,30.1008,81700.0
2006-02-21 11:05:00,47.17,47.28,47.16,47.26,97300.0,30.1008,30.171,30.0944,30.1582,97300.0
2006-02-21 11:10:00,47.25,47.35,47.25,47.34,144400.0,30.1519,30.2157,30.1519,30.2093,144400.0
2006-02-21 11:15:00,47.33,47.39,47.32,47.35,84400.0,30.2029,30.2412,30.1965,30.2157,84400.0
2006-02-21 11:20:00,47.36,47.36,47.23,47.25,116900.0,30.2221,30.2221,30.1391,30.1519,116900.0
2006-02-21 11:25:00,47.25,47.26,47.2,47.2,45000.0,30.1519,30.1582,30.12,30.12,45000.0
2006-02-21 11:30:00,47.2,47.2,47.12,47.15,76200.0,30.12,30.12,30.0689,30.0881,76200.0
2006-02-21 11:35:00,47.14,47.17,47.11,47.17,369000.0,30.0817,30.1008,30.0625,30.1008,369000.0
2006-02-21 11:40:00,47.17,47.17,47.01,47.02,115300.0,30.1008,30.1008,29.9987,30.0051,115300.0
2006-02-21 11:45:00,47.01,47.02,46.82,46.87,229600.0,29.9987,30.0051,29.8775,29.9094,229600.0
2006-02-21 11:50:00,46.87,46.9,46.84,46.87,54700.0,29.9094,29.9285,29.8902,29.9094,54700.0
2006-02-21 11:55:00,46.88,47.05,46.8,46.81,121500.0,29.9158,30.0242,29.8647,29.8711,121500.0
2006-02-21 12:00:00,46.81,46.83,46.71,46.79,206200.0,29.8711,29.8839,29.8073,29.8583,206200.0
2006-02-21 12:05:00,46.78,46.85,46.72,46.81,86300.0,29.8519,29.8966,29.8137,29.8711,86300.0
2006-02-21 12:10:00,46.81,46.85,46.74,46.84,88200.0,29.8711,29.8966,29.8264,29.8902,88200.0
2006-02-21 12:15:00,46.83,46.89,46.81,46.83,78700.0,29.8839,29.9221,29.8711,29.8839,78700.0
2006-02-21 12:20:00,46.83,46.84,46.82,46.83,31300.0,29.8839,29.8902,29.8775,29.8839,31300.0
2006-02-21 12:25:00,46.82,46.84,46.79,46.79,44100.0,29.8775,29.8902,29.8583,29.8583,44100.0
2006-02-21 12:30:00,46.8,46.87,46.78,46.86,98500.0,29.8647,29.9094,29.8519,29.903,98500.0
2006-02-21 12:35:00,46.88,46.99,46.85,46.99,77200.0,29.9158,29.986,29.8966,29.986,77200.0
2006-02-21 12:40:00,46.97,47.12,46.97,47.12,72800.0,29.9732,30.0689,29.9732,30.0689,72800.0
2006-02-21 12:45:00,47.12,47.19,47.08,47.18,111400.0,30.0689,30.1136,30.0434,30.1072,111400.0
2006-02-21 12:50:00,47.19,47.24,47.03,47.06,130600.0,30.1136,30.1455,30.0115,30.0306,130600.0
2006-02-21 12:55:00,47.05,47.08,46.85,46.86,104100.0,30.0242,30.0434,29.8966,29.903,104100.0
2006-02-21 13:00:00,46.87,47.0,46.86,46.92,71300.0,29.9094,29.9923,29.903,29.9413,71300.0
2006-02-21 13:05:00,46.93,47.27,46.88,46.93,474900.0,29.9477,30.1646,29.9158,29.9477,474900.0
2006-02-21 13:10:00,46.92,46.95,46.86,46.9,65500.0,29.9413,29.9604,29.903,29.9285,65500.0
2006-02-21 13:15:00,46.9,47.0,46.87,46.87,44300.0,29.9285,29.9923,29.9094,29.9094,44300.0
2006-02-21 13:20:00,46.88,46.9,46.75,46.81,112300.0,29.9158,29.9285,29.8328,29.8711,112300.0
2006-02-21 13:25:00,46.83,46.88,46.8,46.88,100800.0,29.8839,29.9158,29.8647,29.9158,100800.0
2006-02-21 13:30:00,46.85,46.9,46.85,46.89,52000.0,29.8966,29.9285,29.8966,29.9221,52000.0
2006-02-21 13:35:00,46.89,46.98,46.87,46.96,96700.0,29.9221,29.9796,29.9094,29.9668,96700.0
2006-02-21 13:40:00,46.97,46.99,46.91,46.95,27100.0,29.9732,29.986,29.9349,29.9604,27100.0
2006-02-21 13:45:00,46.94,47.02,46.94,47.0,42300.0,29.954,30.0051,29.954,29.9923,42300.0
2006-02-21 13:50:00,47.01,47.02,46.89,47.02,100600.0,29.9987,30.0051,29.9221,30.0051,100600.0
2006-02-21 13:55:00,47.02,47.08,46.99,47.0,118300.0,30.0051,30.0434,29.986,29.9923,118300.0
2006-02-21 14:00:00,47.02,47.16,46.97,47.1,189100.0,30.0051,30.0944,29.9732,30.0561,189100.0
2006-02-21 14:05:00,47.12,47.16,47.03,47.09,121200.0,30.0689,30.0944,30.0115,30.0498,121200.0
2006-02-21 14:10:00,47.08,47.15,47.01,47.04,103000.0,30.0434,30.0881,29.9987,30.0179,103000.0
2006-02-21 14:15:00,47.04,47.13,46.99,47.09,109400.0,30.0179,30.0753,29.986,30.0498,109400.0
2006-02-21 14:20:00,47.09,47.09,47.01,47.04,44300.0,30.0498,30.0498,29.9987,30.0179,44300.0
2006-02-21 14:25:00,47.05,47.1,46.99,47.05,46900.0,30.0242,30.0561,29.986,30.0242,46900.0
2006-02-21 14:30:00,47.05,47.12,46.96,47.07,103600.0,30.0242,30.0689,29.9668,30.037,103600.0
2006-02-21 14:35:00,47.09,47.13,47.04,47.12,58900.0,30.0498,30.0753,30.0179,30.0689,58900.0
2006-02-21 14:40:00,47.13,47.19,47.04,47.07,109100.0,30.0753,30.1136,30.0179,30.037,109100.0
2006-02-21 14:45:00,47.07,47.11,46.99,47.11,69700.0,30.037,30.0625,29.986,30.0625,69700.0
2006-02-21 14:50:00,47.1,47.11,47.0,47.02,43700.0,30.0561,30.0625,29.9923,30.0051,43700.0
2006-02-21 14:55:00,47.03,47.08,47.01,47.06,58800.0,30.0115,30.0434,29.9987,30.0306,58800.0
2006-02-21 15:00:00,47.07,47.15,47.04,47.13,68900.0,30.037,30.0881,30.0179,30.0753,68900.0
2006-02-21 15:05:00,47.13,47.22,47.12,47.19,77300.0,30.0753,30.1327,30.0689,30.1136,77300.0
2006-02-21 15:10:00,47.22,47.22,47.11,47.2,54400.0,30.1327,30.1327,30.0625,30.12,54400.0
2006-02-21 15:15:00,47.17,47.19,47.08,47.14,70200.0,30.1008,30.1136,30.0434,30.0817,70200.0
2006-02-21 15:20:00,47.14,47.26,47.12,47.16,133700.0,30.0817,30.1582,30.0689,30.0944,133700.0
2006-02-21 15:25:00,47.16,47.3,47.16,47.29,116300.0,30.0944,30.1838,30.0944,30.1774,116300.0
2006-02-21 15:30:00,47.29,47.35,47.28,47.32,102400.0,30.1774,30.2157,30.171,30.1965,102400.0
2006-02-21 15:35:00,47.31,47.33,47.21,47.24,114200.0,30.1902,30.2029,30.1263,30.1455,114200.0
2006-02-21 15:40:00,47.24,47.3,47.22,47.24,110700.0,30.1455,30.1838,30.1327,30.1455,110700.0
2006-02-21 15:45:00,47.24,47.25,47.14,47.16,116500.0,30.1455,30.1519,30.0817,30.0944,116500.0
2006-02-21 15:50:00,47.15,47.16,47.05,47.07,243200.0,30.0881,30.0944,30.0242,30.037,243200.0
2006-02-21 15:55:00,47.07,47.08,46.94,46.94,477700.0,30.037,30.0434,29.954,29.954,477700.0
2006-02-22 09:30:00,47.0,47.1,46.85,47.04,304400.0,30.0488,30.1128,29.9529,30.0744,304400.0
2006-02-22 09:35:00,47.05,47.22,46.98,47.14,128000.0,30.0808,30.1895,30.036,30.1383,128000.0
2006-02-22 09:40:00,47.14,47.3,47.08,47.29,153300.0,30.1383,30.2406,30.1,30.2342,153300.0
2006-02-22 09:45:00,47.3,47.32,47.23,47.29,224200.0,30.2406,30.2534,30.1959,30.2342,224200.0
2006-02-22 09:50:00,47.29,47.29,47.09,47.11,328000.0,30.2342,30.2342,30.1064,30.1192,328000.0
2006-02-22 09:55:00,47.11,47.11,46.92,46.94,145300.0,30.1192,30.1192,29.9977,30.0105,145300.0
2006-02-22 10:00:00,46.95,47.04,46.9,46.99,238600.0,30.0169,30.0744,29.9849,30.0424,238600.0
2006-02-22 10:05:00,46.99,47.06,46.97,47.02,154400.0,30.0424,30.0872,30.0296,30.0616,154400.0
2006-02-22 10:10:00,47.02,47.04,46.96,47.0,86000.0,30.0616,30.0744,30.0233,30.0488,86000.0
2006-02-22 10:15:00,47.01,47.05,46.96,47.01,286100.0,30.0552,30.0808,30.0233,30.0552,286100.0
2006-02-22 10:20:00,47.01,47.14,46.99,47.14,467700.0,30.0552,30.1383,30.0424,30.1383,467700.0
2006-02-22 10:25:00,47.14,47.17,47.03,47.04,123900.0,30.1383,30.1575,30.068,30.0744,123900.0
2006-02-22 10:30:00,47.05,47.14,47.02,47.05,71500.0,30.0808,30.1383,30.0616,30.0808,71500.0
2006-02-22 10:35:00,47.06,47.19,47.05,47.09,83100.0,30.0872,30.1703,30.0808,30.1064,83100.0
2006-02-22 10:40:00,47.08,47.19,47.04,47.09,96000.0,30.1,30.1703,30.0744,30.1064,96000.0
2006-02-22 10:45:00,47.08,47.18,47.08,47.14,91900.0,30.1,30.1639,30.1,30.1383,91900.0
2006-02-22 10:50:00,47.14,47.34,47.14,47.31,167500.0,30.1383,30.2662,30.1383,30.247,167500.0
2006-02-22 10:55:00,47.31,47.43,47.27,47.41,195000.0,30.247,30.3237,30.2214,30.311,195000.0
2006-02-22 11:00:00,47.4,47.51,47.4,47.51,205300.0,30.3046,30.3749,30.3046,30.3749,205300.0
2006-02-22 11:05:00,47.51,47.56,47.46,47.56,170800.0,30.3749,30.4069,30.3429,30.4069,170800.0
2006-02-22 11:10:00,47.56,47.63,47.55,47.56,77200.0,30.4069,30.4516,30.4005,30.4069,77200.0
2006-02-22 11:15:00,47.56,47.61,47.5,47.57,142800.0,30.4069,30.4388,30.3685,30.4133,142800.0
2006-02-22 11:20:00,47.58,47.84,47.57,47.83,291700.0,30.4196,30.5859,30.4133,30.5795,291700.0
2006-02-22 11:25:00,47.83,48.01,47.75,48.0,243600.0,30.5795,30.6946,30.5283,30.6882,243600.0
2006-02-22 11:30:00,47.99,48.12,47.94,48.11,370600.0,30.6818,30.7649,30.6498,30.7585,370600.0
2006-02-22 11:35:00,48.11,48.24,48.09,48.14,329800.0,30.7585,30.8416,30.7457,30.7777,329800.0
2006-02-22 11:40:00,48.15,48.15,48.0,48.15,275700.0,30.7841,30.7841,30.6882,30.7841,275700.0
2006-02-22 11:45:00,48.14,48.23,48.1,48.21,147300.0,30.7777,30.8352,30.7521,30.8224,147300.0
2006-02-22 11:50:00,48.2,48.2,48.0,48.04,185300.0,30.816,30.816,30.6882,30.7137,185300.0
2006-02-22 11:55:00,48.04,48.07,47.96,48.03,107800.0,30.7137,30.7329,30.6626,30.7073,107800.0
2006-02-22 12:00:00,48.03,48.2,47.98,48.18,158700.0,30.7073,30.816,30.6754,30.8032,158700.0
2006-02-22 12:05:00,48.18,48.2,48.1,48.2,178400.0,30.8032,30.816,30.7521,30.816,178400.0
2006-02-22 12:10:00,48.2,48.27,48.1,48.1,150100.0,30.816,30.8608,30.7521,30.7521,150100.0
2006-02-22 12:15:00,48.1,48.19,48.09,48.1,123700.0,30.7521,30.8096,30.7457,30.7521,123700.0
2006-02-22 12:20:00,48.11,48.12,48.0,48.09,99300.0,30.7585,30.7649,30.6882,30.7457,99300.0
2006-02-22 12:25:00,48.09,48.12,48.06,48.07,76300.0,30.7457,30.7649,30.7265,30.7329,76300.0
2006-02-22 12:30:00,48.07,48.13,48.04,48.13,62000.0,30.7329,30.7713,30.7137,30.7713,62000.0
2006-02-22 12:35:00,48.12,48.12,48.09,48.1,44600.0,30.7649,30.7649,30.7457,30.7521,44600.0
2006-02-22 12:40:00,48.1,48.27,48.09,48.2,163100.0,30.7521,30.8608,30.7457,30.816,163100.0
2006-02-22 12:45:00,48.2,48.26,48.07,48.17,175500.0,30.816,30.8544,30.7329,30.7969,175500.0
2006-02-22 12:50:00,48.17,48.17,48.12,48.15,64100.0,30.7969,30.7969,30.7649,30.7841,64100.0
2006-02-22 12:55:00,48.14,48.2,48.12,48.16,83500.0,30.7777,30.816,30.7649,30.7905,83500.0
2006-02-22 13:00:00,48.16,48.35,48.16,48.31,125300.0,30.7905,30.9119,30.7905,30.8864,125300.0
2006-02-22 13:05:00,48.32,48.48,48.29,48.38,121700.0,30.8928,30.995,30.8736,30.9311,121700.0
2006-02-22 13:10:00,48.36,48.4,48.3,48.36,78700.0,30.9183,30.9439,30.88,30.9183,78700.0
2006-02-22 13:15:00,48.35,48.41,48.26,48.27,92000.0,30.9119,30.9503,30.8544,30.8608,92000.0
2006-02-22 13:20:00,48.26,48.37,48.23,48.34,88700.0,30.8544,30.9247,30.8352,30.9055,88700.0
2006-02-22 13:25:00,48.34,48.34,48.19,48.26,100200.0,30.9055,30.9055,30.8096,30.8544,100200.0
2006-02-22 13:30:00,48.25,48.32,48.05,48.06,159900.0,30.848,30.8928,30.7201,30.7265,159900.0
2006-02-22 13:35:00,48.08,48.13,48.0,48.03,96700.0,30.7393,30.7713,30.6882,30.7073,96700.0
2006-02-22 13:40:00,48.02,48.03,47.91,47.96,195100.0,30.701,30.7073,30.6306,30.6626,195100.0
2006-02-22 13:45:00,47.96,48.05,47.91,48.0,85900.0,30.6626,30.7201,30.6306,30.6882,85900.0
2006-02-22 13:50:00,48.0,48.08,47.97,47.99,93500.0,30.6882,30.7393,30.669,30.6818,93500.0
2006-02-22 13:55:00,47.98,48.0,47.96,47.99,57100.0,30.6754,30.6882,30.6626,30.6818,57100.0
2006-02-22 14:00:00,47.99,48.03,47.92,47.95,96500.0,30.6818,30.7073,30.637,30.6562,96500.0
2006-02-22 14:05:00,47.94,47.94,47.88,47.94,43300.0,30.6498,30.6498,30.6114,30.6498,43300.0
2006-02-22 14:10:00,47.93,48.09,47.92,48.07,154000.0,30.6434,30.7457,30.637,30.7329,154000.0
2006-02-22 14:15:00,48.07,48.09,48.02,48.07,33500.0,30.7329,30.7457,30.701,30.7329,33500.0
2006-02-22 14:20:00,48.07,48.2,48.06,48.17,68800.0,30.7329,30.816,30.7265,30.7969,68800.0
2006-02-22 14:25:00,48.17,48.2,48.01,48.04,83700.0,30.7969,30.816,30.6946,30.7137,83700.0
2006-02-22 14:30:00,48.04,48.07,47.95,48.0,54900.0,30.7137,30.7329,30.6562,30.6882,54900.0
2006-02-22 14:35:00,48.0,48.0,47.94,47.96,67900.0,30.6882,30.6882,30.6498,30.6626,67900.0
2006-02-22 14:40:00,47.96,47.98,47.9,47.97,55300.0,30.6626,30.6754,30.6242,30.669,55300.0
2006-02-22 14:45:00,47.95,47.95,47.87,47.87,37600.0,30.6562,30.6562,30.6051,30.6051,37600.0
2006-02-22 14:50:00,47.88,47.92,47.81,47.83,142300.0,30.6114,30.637,30.5667,30.5795,142300.0
2006-02-22 14:55:00,47.83,47.91,47.82,47.84,104500.0,30.5795,30.6306,30.5731,30.5859,104500.0
2006-02-22 15:00:00,47.84,47.94,47.83,47.92,81700.0,30.5859,30.6498,30.5795,30.637,81700.0
2006-02-22 15:05:00,47.91,47.93,47.84,47.88,121100.0,30.6306,30.6434,30.5859,30.6114,121100.0
2006-02-22 15:10:00,47.86,47.89,47.81,47.85,55800.0,30.5987,30.6178,30.5667,30.5923,55800.0
2006-02-22 15:15:00,47.85,47.92,47.79,47.89,117600.0,30.5923,30.637,30.5539,30.6178,117600.0
2006-02-22 15:20:00,47.89,47.93,47.89,47.89,106000.0,30.6178,30.6434,30.6178,30.6178,106000.0
2006-02-22 15:25:00,47.88,47.9,47.84,47.89,61000.0,30.6114,30.6242,30.5859,30.6178,61000.0
2006-02-22 15:30:00,47.88,47.91,47.85,47.89,98800.0,30.6114,30.6306,30.5923,30.6178,98800.0
2006-02-22 15:35:00,47.9,47.95,47.88,47.91,117600.0,30.6242,30.6562,30.6114,30.6306,117600.0
2006-02-22 15:40:00,47.91,48.04,47.91,47.98,108800.0,30.6306,30.7137,30.6306,30.6754,108800.0
2006-02-22 15:45:00,47.97,47.97,47.84,47.85,96300.0,30.669,30.669,30.5859,30.5923,96300.0
2006-02-22 15:50:00,47.86,47.94,47.83,47.89,137000.0,30.5987,30.6498,30.5795,30.6178,137000.0
2006-02-22 15:55:00,47.9,47.91,47.78,47.81,231700.0,30.6242,30.6306,30.5475,30.5667,231700.0
2006-02-23 09:30:00,47.47,47.51,47.25,47.41,370400.0,30.3493,30.3749,30.2087,30.311,370400.0
2006-02-23 09:35:00,47.41,47.46,47.32,47.44,119800.0,30.311,30.3429,30.2534,30.3301,119800.0
2006-02-23 09:40:00,47.44,47.47,47.16,47.2,187900.0,30.3301,30.3493,30.1511,30.1767,187900.0
2006-02-23 09:45:00,47.22,47.35,47.05,47.11,211500.0,30.1895,30.2726,30.0808,30.1192,211500.0
2006-02-23 09:50:00,47.11,47.13,47.05,47.11,136300.0,30.1192,30.1319,30.0808,30.1192,136300.0
2006-02-23 09:55:00,47.12,47.13,47.04,47.07,109700.0,30.1255,30.1319,30.0744,30.0936,109700.0
2006-02-23 10:00:00,47.07,47.08,46.93,47.08,239300.0,30.0936,30.1,30.0041,30.1,239300.0
2006-02-23 10:05:00,47.08,47.08,46.95,46.97,123700.0,30.1,30.1,30.0169,30.0296,123700.0
2006-02-23 10:10:00,46.97,47.05,46.93,46.98,90100.0,30.0296,30.0808,30.0041,30.036,90100.0
2006-02-23 10:15:00,46.99,47.05,46.98,47.04,51100.0,30.0424,30.0808,30.036,30.0744,51100.0
2006-02-23 10:20:00,47.04,47.11,47.02,47.03,91200.0,30.0744,30.1192,30.0616,30.068,91200.0
2006-02-23 10:25:00,47.04,47.13,47.01,47.08,112200.0,30.0744,30.1319,30.0552,30.1,112200.0
2006-02-23 10:30:00,47.07,47.16,47.02,47.14,78600.0,30.0936,30.1511,30.0616,30.1383,78600.0
2006-02-23 10:35:00,47.15,47.33,47.1,47.29,140300.0,30.1447,30.2598,30.1128,30.2342,140300.0
2006-02-23 10:40:00,47.3,47.3,47.09,47.09,103700.0,30.2406,30.2406,30.1064,30.1064,103700.0
2006-02-23 10:45:00,47.09,47.14,47.04,47.08,90300.0,30.1064,30.1383,30.0744,30.1,90300.0
2006-02-23 10:50:00,47.09,47.16,47.08,47.14,81200.0,30.1064,30.1511,30.1,30.1383,81200.0
2006-02-23 10:55:00,47.15,47.2,47.09,47.11,63900.0,30.1447,30.1767,30.1064,30.1192,63900.0
2006-02-23 11:00:00,47.11,47.26,47.11,47.14,85100.0,30.1192,30.2151,30.1192,30.1383,85100.0
2006-02-23 11:05:00,47.13,47.25,47.13,47.21,62700.0,30.1319,30.2087,30.1319,30.1831,62700.0
2006-02-23 11:10:00,47.2,47.34,47.19,47.3,120600.0,30.1767,30.2662,30.1703,30.2406,120600.0
2006-02-23 11:15:00,47.28,47.32,47.17,47.21,168200.0,30.2278,30.2534,30.1575,30.1831,168200.0
2006-02-23 11:20:00,47.21,47.27,47.17,47.22,66000.0,30.1831,30.2214,30.1575,30.1895,66000.0
2006-02-23 11:25:00,47.22,47.44,47.22,47.43,162200.0,30.1895,30.3301,30.1895,30.3237,162200.0
2006-02-23 11:30:00,47.43,47.43,47.28,47.34,67500.0,30.3237,30.3237,30.2278,30.2662,67500.0
2006-02-23 11:35:00,47.34,47.34,47.22,47.25,94500.0,30.2662,30.2662,30.1895,30.2087,94500.0
2006-02-23 11:40:00,47.25,47.27,47.21,47.23,99600.0,30.2087,30.2214,30.1831,30.1959,99600.0
2006-02-23 11:45:00,47.23,47.27,47.2,47.25,64300.0,30.1959,30.2214,30.1767,30.2087,64300.0
2006-02-23 11:50:00,47.25,47.25,47.15,47.15,34400.0,30.2087,30.2087,30.1447,30.1447,34400.0
2006-02-23 11:55:00,47.16,47.23,47.15,47.15,55000.0,30.1511,30.1959,30.1447,30.1447,55000.0
2006-02-23 12:00:00,47.14,47.17,47.07,47.17,64700.0,30.1383,30.1575,30.0936,30.1575,64700.0
2006-02-23 12:05:00,47.16,47.2,47.15,47.19,40000.0,30.1511,30.1767,30.1447,30.1703,40000.0
2006-02-23 12:10:00,47.19,47.23,47.18,47.21,66900.0,30.1703,30.1959,30.1639,30.1831,66900.0
2006-02-23 12:15:00,47.21,47.23,47.18,47.21,50700.0,30.1831,30.1959,30.1639,30.1831,50700.0
2006-02-23 12:20:00,47.21,47.3,47.18,47.25,98700.0,30.1831,30.2406,30.1639,30.2087,98700.0
2006-02-23 12:25:00,47.25,47.29,47.25,47.27,49000.0,30.2087,30.2342,30.2087,30.2214,49000.0
2006-02-23 12:30:00,47.27,47.33,47.27,47.3,104200.0,30.2214,30.2598,30.2214,30.2406,104200.0
2006-02-23 12:35:00,47.3,47.39,47.26,47.35,123800.0,30.2406,30.2982,30.2151,30.2726,123800.0
2006-02-23 12:40:00,47.35,47.5,47.34,47.37,183800.0,30.2726,30.3685,30.2662,30.2854,183800.0
2006-02-23 12:45:00,47.37,47.44,47.35,47.43,65900.0,30.2854,30.3301,30.2726,30.3237,65900.0
2006-02-23 12:50:00,47.43,47.46,47.38,47.46,93700.0,30.3237,30.3429,30.2918,30.3429,93700.0
2006-02-23 12:55:00,47.47,47.5,47.4,47.49,117900.0,30.3493,30.3685,30.3046,30.3621,117900.0
2006-02-23 13:00:00,47.49,47.49,47.42,47.43,72900.0,30.3621,30.3621,30.3174,30.3237,72900.0
2006-02-23 13:05:00,47.42,47.48,47.42,47.46,55900.0,30.3174,30.3557,30.3174,30.3429,55900.0
2006-02-23 13:10:00,47.46,47.48,47.43,47.46,34800.0,30.3429,30.3557,30.3237,30.3429,34800.0
2006-02-23 13:15:00,47.46,47.63,47.43,47.55,146500.0,30.3429,30.4516,30.3237,30.4005,146500.0
2006-02-23 13:20:00,47.55,47.67,47.55,47.63,116900.0,30.4005,30.4772,30.4005,30.4516,116900.0
2006-02-23 13:25:00,47.63,47.63,47.41,47.6,58300.0,30.4516,30.4516,30.311,30.4324,58300.0
2006-02-23 13:30:00,47.6,47.61,47.53,47.56,56000.0,30.4324,30.4388,30.3877,30.4069,56000.0
2006-02-23 13:35:00,47.55,47.58,47.46,47.46,84900.0,30.4005,30.4196,30.3429,30.3429,84900.0
2006-02-23 13:40:00,47.46,47.49,47.46,47.48,64700.0,30.3429,30.3621,30.3429,30.3557,64700.0
2006-02-23 13:45:00,47.49,47.53,47.47,47.53,33200.0,30.3621,30.3877,30.3493,30.3877,33200.0
2006-02-23 13:50:00,47.53,47.55,47.47,47.53,68900.0,30.3877,30.4005,30.3493,30.3877,68900.0
2006-02-23 13:55:00,47.51,47.55,47.51,47.55,34200.0,30.3749,30.4005,30.3749,30.4005,34200.0
2006-02-23 14:00:00,47.55,47.61,47.52,47.53,32300.0,30.4005,30.4388,30.3813,30.3877,32300.0
2006-02-23 14:05:00,47.52,47.54,47.44,47.44,50300.0,30.3813,30.3941,30.3301,30.3301,50300.0
2006-02-23 14:10:00,47.45,47.45,47.35,47.36,64100.0,30.3365,30.3365,30.2726,30.279,64100.0
2006-02-23 14:15:00,47.36,47.38,47.3,47.34,94500.0,30.279,30.2918,30.2406,30.2662,94500.0
2006-02-23 14:20:00,47.34,47.36,47.23,47.3,83600.0,30.2662,30.279,30.1959,30.2406,83600.0
2006-02-23 14:25:00,47.3,47.38,47.3,47.35,32000.0,30.2406,30.2918,30.2406,30.2726,32000.0
2006-02-23 14:30:00,47.35,47.36,47.28,47.33,48000.0,30.2726,30.279,30.2278,30.2598,48000.0
2006-02-23 14:35:00,47.33,47.42,47.32,47.38,62100.0,30.2598,30.3174,30.2534,30.2918,62100.0
2006-02-23 14:40:00,47.38,47.38,47.3,47.32,33800.0,30.2918,30.2918,30.2406,30.2534,33800.0
2006-02-23 14:45:00,47.34,47.43,47.32,47.4,63800.0,30.2662,30.3237,30.2534,30.3046,63800.0
2006-02-23 14:50:00,47.4,47.44,47.28,47.28,43900.0,30.3046,30.3301,30.2278,30.2278,43900.0
2006-02-23 14:55:00,47.28,47.38,47.27,47.34,74400.0,30.2278,30.2918,30.2214,30.2662,74400.0
2006-02-23 15:00:00,47.35,47.35,47.27,47.32,142500.0,30.2726,30.2726,30.2214,30.2534,142500.0
2006-02-23 15:05:00,47.32,47.33,47.25,47.26,67800.0,30.2534,30.2598,30.2087,30.2151,67800.0
2006-02-23 15:10:00,47.25,47.27,47.2,47.24,63800.0,30.2087,30.2214,30.1767,30.2023,63800.0
2006-02-23 15:15:00,47.24,47.3,47.21,47.25,50700.0,30.2023,30.2406,30.1831,30.2087,50700.0
2006-02-23 15:20:00,47.25,47.31,47.23,47.28,80300.0,30.2087,30.247,30.1959,30.2278,80300.0
2006-02-23 15:25:00,47.27,47.3,47.19,47.24,84400.0,30.2214,30.2406,30.1703,30.2023,84400.0
2006-02-23 15:30:00,47.24,47.26,47.19,47.23,59000.0,30.2023,30.2151,30.1703,30.1959,59000.0
2006-02-23 15:35:00,47.24,47.24,47.06,47.09,106000.0,30.2023,30.2023,30.0872,30.1064,106000.0
2006-02-23 15:40:00,47.08,47.08,46.97,47.01,236700.0,30.1,30.1,30.0296,30.0552,236700.0
2006-02-23 15:45:00,47.01,47.03,46.85,46.85,279300.0,30.0552,30.068,29.9529,29.9529,279300.0
2006-02-23 15:50:00,46.85,46.96,46.85,46.89,247200.0,29.9529,30.0233,29.9529,29.9785,247200.0
2006-02-23 15:55:00,46.89,46.97,46.88,46.94,288400.0,29.9785,30.0296,29.9721,30.0105,288400.0
2006-02-24 09:30:00,47.05,47.28,46.86,47.09,315300.0,30.0808,30.2278,29.9593,30.1064,315300.0
2006-02-24 09:35:00,47.07,47.13,46.68,46.68,177900.0,30.0936,30.1319,29.8442,29.8442,177900.0
2006-02-24 09:40:00,46.68,46.98,46.66,46.98,205500.0,29.8442,30.036,29.8315,30.036,205500.0
2006-02-24 09:45:00,46.96,46.99,46.83,46.86,112600.0,30.0233,30.0424,29.9401,29.9593,112600.0
2006-02-24 09:50:00,46.85,46.92,46.78,46.86,119500.0,29.9529,29.9977,29.9082,29.9593,119500.0
2006-02-24 09:55:00,46.86,46.87,46.67,46.72,120300.0,29.9593,29.9657,29.8378,29.8698,120300.0
2006-02-24 10:00:00,46.71,46.8,46.7,46.73,127900.0,29.8634,29.921,29.857,29.8762,127900.0
2006-02-24 10:05:00,46.72,46.85,46.66,46.81,155500.0,29.8698,29.9529,29.8315,29.9274,155500.0
2006-02-24 10:10:00,46.81,47.04,46.81,46.92,162000.0,29.9274,30.0744,29.9274,29.9977,162000.0
2006-02-24 10:15:00,46.92,46.97,46.84,46.88,105500.0,29.9977,30.0296,29.9465,29.9721,105500.0
2006-02-24 10:20:00,46.87,46.99,46.87,46.94,109300.0,29.9657,30.0424,29.9657,30.0105,109300.0
2006-02-24 10:25:00,46.95,46.99,46.87,46.87,43800.0,30.0169,30.0424,29.9657,29.9657,43800.0
2006-02-24 10:30:00,46.87,46.88,46.79,46.81,74100.0,29.9657,29.9721,29.9146,29.9274,74100.0
2006-02-24 10:35:00,46.83,46.85,46.67,46.72,105900.0,29.9401,29.9529,29.8378,29.8698,105900.0
2006-02-24 10:40:00,46.72,46.73,46.67,46.7,73800.0,29.8698,29.8762,29.8378,29.857,73800.0
2006-02-24 10:45:00,46.7,46.7,46.61,46.68,92200.0,29.857,29.857,29.7995,29.8442,92200.0
2006-02-24 10:50:00,46.66,46.69,46.6,46.67,70800.0,29.8315,29.8506,29.7931,29.8378,70800.0
2006-02-24 10:55:00,46.67,46.7,46.58,46.69,66600.0,29.8378,29.857,29.7803,29.8506,66600.0
2006-02-24 11:00:00,46.7,46.76,46.7,46.73,70000.0,29.857,29.8954,29.857,29.8762,70000.0
2006-02-24 11:05:00,46.73,46.78,46.66,46.77,48500.0,29.8762,29.9082,29.8315,29.9018,48500.0
2006-02-24 11:10:00,46.77,46.89,46.74,46.79,92100.0,29.9018,29.9785,29.8826,29.9146,92100.0
2006-02-24 11:15:00,46.78,46.83,46.74,46.8,81700.0,29.9082,29.9401,29.8826,29.921,81700.0
2006-02-24 11:20:00,46.8,46.84,46.75,46.83,53900.0,29.921,29.9465,29.889,29.9401,53900.0
2006-02-24 11:25:00,46.83,46.89,46.73,46.73,73500.0,29.9401,29.9785,29.8762,29.8762,73500.0
2006-02-24 11:30:00,46.75,46.8,46.75,46.77,59800.0,29.889,29.921,29.889,29.9018,59800.0
2006-02-24 11:35:00,46.77,46.86,46.76,46.83,52500.0,29.9018,29.9593,29.8954,29.9401,52500.0
2006-02-24 11:40:00,46.83,46.83,46.76,46.78,41400.0,29.9401,29.9401,29.8954,29.9082,41400.0
2006-02-24 11:45:00,46.78,46.79,46.72,46.76,61700.0,29.9082,29.9146,29.8698,29.8954,61700.0
2006-02-24 11:50:00,46.76,46.82,46.75,46.8,27800.0,29.8954,29.9337,29.889,29.921,27800.0
2006-02-24 11:55:00,46.81,46.9,46.81,46.89,83100.0,29.9274,29.9849,29.9274,29.9785,83100.0
2006-02-24 12:00:00,46.91,46.91,46.82,46.85,61200.0,29.9913,29.9913,29.9337,29.9529,61200.0
2006-02-24 12:05:00,46.85,46.88,46.82,46.88,41400.0,29.9529,29.9721,29.9337,29.9721,41400.0
2006-02-24 12:10:00,46.88,46.9,46.86,46.87,57300.0,29.9721,29.9849,29.9593,29.9657,57300.0
2006-02-24 12:15:00,46.88,46.89,46.84,46.85,17400.0,29.9721,29.9785,29.9465,29.9529,17400.0
2006-02-24 12:20:00,46.86,46.96,46.86,46.91,78000.0,29.9593,30.0233,29.9593,29.9913,78000.0
2006-02-24 12:25:00,46.91,46.94,46.84,46.88,57000.0,29.9913,30.0105,29.9465,29.9721,57000.0
2006-02-24 12:30:00,46.87,46.93,46.83,46.92,37300.0,29.9657,30.0041,29.9401,29.9977,37300.0
2006-02-24 12:35:00,46.92,46.98,46.91,46.96,45600.0,29.9977,30.036,29.9913,30.0233,45600.0
2006-02-24 12:40:00,46.96,47.0,46.91,46.98,90800.0,30.0233,30.0488,29.9913,30.036,90800.0
2006-02-24 12:45:00,46.99,46.99,46.93,46.95,37400.0,30.0424,30.0424,30.0041,30.0169,37400.0
2006-02-24 12:50:00,46.96,46.97,46.93,46.96,57300.0,30.0233,30.0296,30.0041,30.0233,57300.0
2006-02-24 12:55:00,46.97,47.0,46.96,47.0,45800.0,30.0296,30.0488,30.0233,30.0488,45800.0
2006-02-24 13:00:00,47.0,47.07,46.96,47.0,130700.0,30.0488,30.0936,30.0233,30.0488,130700.0
2006-02-24 13:05:00,47.0,47.05,46.99,47.0,85700.0,30.0488,30.0808,30.0424,30.0488,85700.0
2006-02-24 13:10:00,47.0,47.05,46.92,46.96,101200.0,30.0488,30.0808,29.9977,30.0233,101200.0
2006-02-24 13:15:00,46.96,47.04,46.95,47.0,63300.0,30.0233,30.0744,30.0169,30.0488,63300.0
2006-02-24 13:20:00,47.0,47.05,46.99,47.03,43600.0,30.0488,30.0808,30.0424,30.068,43600.0
2006-02-24 13:25:00,47.02,47.03,46.92,46.95,63900.0,30.0616,30.068,29.9977,30.0169,63900.0
2006-02-24 13:30:00,46.96,46.97,46.9,46.94,107400.0,30.0233,30.0296,29.9849,30.0105,107400.0
2006-02-24 13:35:00,46.95,46.99,46.95,46.97,38200.0,30.0169,30.0424,30.0169,30.0296,38200.0
2006-02-24 13:40:00,46.97,47.02,46.84,46.86,107200.0,30.0296,30.0616,29.9465,29.9593,107200.0
2006-02-24 13:45:00,46.86,46.9,46.85,46.88,41300.0,29.9593,29.9849,29.9529,29.9721,41300.0
2006-02-24 13:50:00,46.9,46.93,46.88,46.92,29900.0,29.9849,30.0041,29.9721,29.9977,29900.0
2006-02-24 13:55:00,46.92,46.92,46.86,46.87,44300.0,29.9977,29.9977,29.9593,29.9657,44300.0
2006-02-24 14:00:00,46.88,46.98,46.86,46.95,62800.0,29.9721,30.036,29.9593,30.0169,62800.0
2006-02-24 14:05:00,46.93,46.94,46.91,46.92,39300.0,30.0041,30.0105,29.9913,29.9977,39300.0
2006-02-24 14:10:00,46.92,46.96,46.91,46.94,48000.0,29.9977,30.0233,29.9913,30.0105,48000.0
2006-02-24 14:15:00,46.93,47.01,46.92,47.0,53500.0,30.0041,30.0552,29.9977,30.0488,53500.0
2006-02-24 14:20:00,47.0,47.03,46.99,47.01,21100.0,30.0488,30.068,30.0424,30.0552,21100.0
2006-02-24 14:25:00,47.01,47.02,47.0,47.01,23300.0,30.0552,30.0616,30.0488,30.0552,23300.0
2006-02-24 14:30:00,47.0,47.08,46.97,47.08,73600.0,30.0488,30.1,30.0296,30.1,73600.0
2006-02-24 14:35:00,47.08,47.1,47.06,47.09,37800.0,30.1,30.1128,30.0872,30.1064,37800.0
2006-02-24 14:40:00,47.09,47.17,47.09,47.15,103900.0,30.1064,30.1575,30.1064,30.1447,103900.0
2006-02-24 14:45:00,47.16,47.16,47.06,47.1,43400.0,30.1511,30.1511,30.0872,30.1128,43400.0
2006-02-24 14:50:00,47.09,47.12,47.06,47.07,87400.0,30.1064,30.1255,30.0872,30.0936,87400.0
2006-02-24 14:55:00,47.07,47.16,47.07,47.14,89400.0,30.0936,30.1511,30.0936,30.1383,89400.0
2006-02-24 15:00:00,47.13,47.2,47.11,47.13,50700.0,30.1319,30.1767,30.1192,30.1319,50700.0
2006-02-24 15:05:00,47.14,47.15,47.11,47.14,67200.0,30.1383,30.1447,30.1192,30.1383,67200.0
2006-02-24 15:10:00,47.14,47.15,47.11,47.12,48600.0,30.1383,30.1447,30.1192,30.1255,48600.0
2006-02-24 15:15:00,47.13,47.13,47.11,47.12,48100.0,30.1319,30.1319,30.1192,30.1255,48100.0
2006-02-24 15:20:00,47.11,47.12,47.02,47.05,42000.0,30.1192,30.1255,30.0616,30.0808,42000.0
2006-02-24 15:25:00,47.05,47.08,47.04,47.07,40100.0,30.0808,30.1,30.0744,30.0936,40100.0
2006-02-24 15:30:00,47.06,47.06,46.91,46.97,121700.0,30.0872,30.0872,29.9913,30.0296,121700.0
2006-02-24 15:35:00,46.98,46.98,46.9,46.91,81800.0,30.036,30.036,29.9849,29.9913,81800.0
2006-02-24 15:40:00,46.91,47.01,46.9,47.0,83400.0,29.9913,30.0552,29.9849,30.0488,83400.0
2006-02-24 15:45:00,47.01,47.08,47.0,47.08,62600.0,30.0552,30.1,30.0488,30.1,62600.0
2006-02-24 15:50:00,47.07,47.08,47.0,47.06,138700.0,30.0936,30.1,30.0488,30.0872,138700.0
2006-02-24 15:55:00,47.06,47.25,47.05,47.25,370400.0,30.0872,30.2087,30.0808,30.2087,370400.0
2006-02-27 09:30:00,47.05,47.22,46.97,47.12,381200.0,30.0808,30.1895,30.0296,30.1255,381200.0
2006-02-27 09:35:00,47.13,47.19,47.04,47.19,143500.0,30.1319,30.1703,30.0744,30.1703,143500.0
2006-02-27 09:40:00,47.18,47.83,47.14,47.82,236600.0,30.1639,30.5795,30.1383,30.5731,236600.0
2006-02-27 09:45:00,47.83,47.88,47.75,47.85,234500.0,30.5795,30.6114,30.5283,30.5923,234500.0
2006-02-27 09:50:00,47.87,47.87,47.75,47.78,183500.0,30.6051,30.6051,30.5283,30.5475,183500.0
2006-02-27 09:55:00,47.78,47.81,47.73,47.79,137500.0,30.5475,30.5667,30.5155,30.5539,137500.0
2006-02-27 10:00:00,47.79,47.92,47.78,47.85,323800.0,30.5539,30.637,30.5475,30.5923,323800.0
2006-02-27 10:05:00,47.85,47.85,47.64,47.65,101400.0,30.5923,30.5923,30.458,30.4644,101400.0
2006-02-27 10:10:00,47.64,47.68,47.48,47.49,116200.0,30.458,30.4836,30.3557,30.3621,116200.0
2006-02-27 10:15:00,47.49,47.53,47.34,47.37,123800.0,30.3621,30.3877,30.2662,30.2854,123800.0
2006-02-27 10:20:00,47.36,47.55,47.35,47.55,83100.0,30.279,30.4005,30.2726,30.4005,83100.0
2006-02-27 10:25:00,47.54,47.55,47.5,47.54,49300.0,30.3941,30.4005,30.3685,30.3941,49300.0
2006-02-27 10:30:00,47.54,47.7,47.54,47.7,83800.0,30.3941,30.4964,30.3941,30.4964,83800.0
2006-02-27 10:35:00,47.7,47.75,47.66,47.72,73000.0,30.4964,30.5283,30.4708,30.5092,73000.0
2006-02-27 10:40:00,47.71,47.78,47.68,47.76,95800.0,30.5028,30.5475,30.4836,30.5347,95800.0
2006-02-27 10:45:00,47.76,47.81,47.72,47.8,69600.0,30.5347,30.5667,30.5092,30.5603,69600.0
2006-02-27 10:50:00,47.8,47.8,47.75,47.79,33100.0,30.5603,30.5603,30.5283,30.5539,33100.0
2006-02-27 10:55:00,47.8,47.8,47.67,47.67,47500.0,30.5603,30.5603,30.4772,30.4772,47500.0
2006-02-27 11:00:00,47.67,47.75,47.66,47.72,79700.0,30.4772,30.5283,30.4708,30.5092,79700.0
2006-02-27 11:05:00,47.7,47.84,47.67,47.83,97500.0,30.4964,30.5859,30.4772,30.5795,97500.0
2006-02-27 11:10:00,47.84,48.0,47.83,47.99,208600.0,30.5859,30.6882,30.5795,30.6818,208600.0
2006-02-27 11:15:00,47.98,48.11,47.92,48.04,223300.0,30.6754,30.7585,30.637,30.7137,223300.0
2006-02-27 11:20:00,48.05,48.14,48.02,48.11,186200.0,30.7201,30.7777,30.701,30.7585,186200.0
2006-02-27 11:25:00,48.12,48.31,48.1,48.29,245800.0,30.7649,30.8864,30.7521,30.8736,245800.0
2006-02-27 11:30:00,48.28,48.46,48.25,48.36,188100.0,30.8672,30.9823,30.848,30.9183,188100.0
2006-02-27 11:35:00,48.35,48.43,48.26,48.28,121800.0,30.9119,30.9631,30.8544,30.8672,121800.0
2006-02-27 11:40:00,48.28,48.3,48.17,48.28,109200.0,30.8672,30.88,30.7969,30.8672,109200.0
2006-02-27 11:45:00,48.28,48.28,48.16,48.19,69700.0,30.8672,30.8672,30.7905,30.8096,69700.0
2006-02-27 11:50:00,48.19,48.21,48.08,48.11,97600.0,30.8096,30.8224,30.7393,30.7585,97600.0
2006-02-27 11:55:00,48.12,48.19,48.11,48.16,67400.0,30.7649,30.8096,30.7585,30.7905,67400.0
2006-02-27 12:00:00,48.16,48.17,48.09,48.13,76200.0,30.7905,30.7969,30.7457,30.7713,76200.0
2006-02-27 12:05:00,48.13,48.18,48.12,48.14,89700.0,30.7713,30.8032,30.7649,30.7777,89700.0
2006-02-27 12:10:00,48.14,48.16,48.11,48.11,44800.0,30.7777,30.7905,30.7585,30.7585,44800.0
2006-02-27 12:15:00,48.1,48.18,48.1,48.15,95500.0,30.7521,30.8032,30.7521,30.7841,95500.0
2006-02-27 12:20:00,48.15,48.22,48.12,48.2,55400.0,30.7841,30.8288,30.7649,30.816,55400.0
2006-02-27 12:25:00,48.2,48.27,48.2,48.23,93800.0,30.816,30.8608,30.816,30.8352,93800.0
2006-02-27 12:30:00,48.24,48.24,48.17,48.21,93700.0,30.8416,30.8416,30.7969,30.8224,93700.0
2006-02-27 12:35:00,48.23,48.28,48.21,48.24,101600.0,30.8352,30.8672,30.8224,30.8416,101600.0
2006-02-27 12:40:00,48.25,48.32,48.24,48.3,167000.0,30.848,30.8928,30.8416,30.88,167000.0
2006-02-27 12:45:00,48.29,48.3,48.18,48.22,173200.0,30.8736,30.88,30.8032,30.8288,173200.0
2006-02-27 12:50:00,48.22,48.33,48.22,48.31,129600.0,30.8288,30.8991,30.8288,30.8864,129600.0
2006-02-27 12:55:00,48.31,48.35,48.29,48.32,102100.0,30.8864,30.9119,30.8736,30.8928,102100.0
2006-02-27 13:00:00,48.31,48.36,48.28,48.3,97600.0,30.8864,30.9183,30.8672,30.88,97600.0
2006-02-27 13:05:00,48.3,48.31,48.26,48.26,33200.0,30.88,30.8864,30.8544,30.8544,33200.0
2006-02-27 13:10:00,48.26,48.37,48.26,48.35,133400.0,30.8544,30.9247,30.8544,30.9119,133400.0
2006-02-27 13:15:00,48.34,48.36,48.29,48.36,84600.0,30.9055,30.9183,30.8736,30.9183,84600.0
2006-02-27 13:20:00,48.35,48.35,48.29,48.3,67500.0,30.9119,30.9119,30.8736,30.88,67500.0
2006-02-27 13:25:00,48.29,48.29,48.2,48.2,79500.0,30.8736,30.8736,30.816,30.816,79500.0
2006-02-27 13:30:00,48.2,48.2,48.16,48.17,99600.0,30.816,30.816,30.7905,30.7969,99600.0
2006-02-27 13:35:00,48.18,48.19,48.16,48.17,64200.0,30.8032,30.8096,30.7905,30.7969,64200.0
2006-02-27 13:40:00,48.16,48.16,48.11,48.14,63200.0,30.7905,30.7905,30.7585,30.7777,63200.0
2006-02-27 13:45:00,48.14,48.19,48.13,48.15,74100.0,30.7777,30.8096,30.7713,30.7841,74100.0
2006-02-27 13:50:00,48.15,48.23,48.14,48.22,163800.0,30.7841,30.8352,30.7777,30.8288,163800.0
2006-02-27 13:55:00,48.22,48.25,48.21,48.23,60900.0,30.8288,30.848,30.8224,30.8352,60900.0
2006-02-27 14:00:00,48.24,48.4,48.23,48.32,216700.0,30.8416,30.9439,30.8352,30.8928,216700.0
2006-02-27 14:05:00,48.33,48.33,47.98,48.19,249700.0,30.8991,30.8991,30.6754,30.8096,249700.0
2006-02-27 14:10:00,48.18,48.29,48.1,48.27,150800.0,30.8032,30.8736,30.7521,30.8608,150800.0
2006-02-27 14:15:00,48.26,48.39,48.26,48.39,112900.0,30.8544,30.9375,30.8544,30.9375,112900.0
2006-02-27 14:20:00,48.4,48.45,48.37,48.41,163700.0,30.9439,30.9759,30.9247,30.9503,163700.0
2006-02-27 14:25:00,48.4,48.41,48.36,48.4,88300.0,30.9439,30.9503,30.9183,30.9439,88300.0
2006-02-27 14:30:00,48.4,48.46,48.39,48.4,137300.0,30.9439,30.9823,30.9375,30.9439,137300.0
2006-02-27 14:35:00,48.4,48.42,48.33,48.34,81700.0,30.9439,30.9567,30.8991,30.9055,81700.0
2006-02-27 14:40:00,48.33,48.42,48.32,48.42,105500.0,30.8991,30.9567,30.8928,30.9567,105500.0
2006-02-27 14:45:00,48.42,48.47,48.26,48.46,180200.0,30.9567,30.9887,30.8544,30.9823,180200.0
2006-02-27 14:50:00,48.41,48.44,48.39,48.4,73800.0,30.9503,30.9695,30.9375,30.9439,73800.0
2006-02-27 14:55:00,48.41,48.47,48.39,48.45,127800.0,30.9503,30.9887,30.9375,30.9759,127800.0
2006-02-27 15:00:00,48.45,48.49,48.4,48.4,115700.0,30.9759,31.0014,30.9439,30.9439,115700.0
2006-02-27 15:05:00,48.41,48.49,48.36,48.36,237600.0,30.9503,31.0014,30.9183,30.9183,237600.0
2006-02-27 15:10:00,48.37,48.4,48.32,48.32,84100.0,30.9247,30.9439,30.8928,30.8928,84100.0
2006-02-27 15:15:00,48.33,48.42,48.32,48.4,116500.0,30.8991,30.9567,30.8928,30.9439,116500.0
2006-02-27 15:20:00,48.41,48.41,48.37,48.38,209200.0,30.9503,30.9503,30.9247,30.9311,209200.0
2006-02-27 15:25:00,48.38,48.42,48.36,48.37,106500.0,30.9311,30.9567,30.9183,30.9247,106500.0
2006-02-27 15:30:00,48.36,48.4,48.32,48.32,116400.0,30.9183,30.9439,30.8928,30.8928,116400.0
2006-02-27 15:35:00,48.33,48.34,48.25,48.25,205300.0,30.8991,30.9055,30.848,30.848,205300.0
2006-02-27 15:40:00,48.25,48.3,48.22,48.27,189000.0,30.848,30.88,30.8288,30.8608,189000.0
2006-02-27 15:45:00,48.26,48.27,47.24,48.18,198900.0,30.8544,30.8608,30.2023,30.8032,198900.0
2006-02-27 15:50:00,48.18,48.18,48.09,48.13,295800.0,30.8032,30.8032,30.7457,30.7713,295800.0
2006-02-27 15:55:00,48.13,48.34,48.13,48.34,433100.0,30.7713,30.9055,30.7713,30.9055,433100.0
2006-02-28 09:30:00,48.06,48.27,47.86,47.9,475300.0,30.7265,30.8608,30.5987,30.6242,475300.0
2006-02-28 09:35:00,47.91,48.17,47.88,48.14,224900.0,30.6306,30.7969,30.6114,30.7777,224900.0
2006-02-28 09:40:00,48.13,48.37,48.07,48.25,165400.0,30.7713,30.9247,30.7329,30.848,165400.0
2006-02-28 09:45:00,48.24,48.4,48.2,48.3,184500.0,30.8416,30.9439,30.816,30.88,184500.0
2006-02-28 09:50:00,48.29,48.38,48.23,48.23,139600.0,30.8736,30.9311,30.8352,30.8352,139600.0
2006-02-28 09:55:00,48.24,48.29,48.05,48.08,129900.0,30.8416,30.8736,30.7201,30.7393,129900.0
2006-02-28 10:00:00,48.08,48.08,47.88,47.95,231900.0,30.7393,30.7393,30.6114,30.6562,231900.0
2006-02-28 10:05:00,47.96,47.97,47.72,47.74,299300.0,30.6626,30.669,30.5092,30.5219,299300.0
2006-02-28 10:10:00,47.74,47.82,47.72,47.74,278100.0,30.5219,30.5731,30.5092,30.5219,278100.0
2006-02-28 10:15:00,47.74,47.89,47.69,47.88,186100.0,30.5219,30.6178,30.49,30.6114,186100.0
2006-02-28 10:20:00,47.88,47.93,47.81,47.85,164700.0,30.6114,30.6434,30.5667,30.5923,164700.0
2006-02-28 10:25:00,47.84,47.95,47.74,47.79,154800.0,30.5859,30.6562,30.5219,30.5539,154800.0
2006-02-28 10:30:00,47.78,47.86,47.56,47.64,373800.0,30.5475,30.5987,30.4069,30.458,373800.0
2006-02-28 10:35:00,47.62,47.74,47.46,47.66,314400.0,30.4452,30.5219,30.3429,30.4708,314400.0
2006-02-28 10:40:00,47.67,47.71,47.58,47.62,151800.0,30.4772,30.5028,30.4196,30.4452,151800.0
2006-02-28 10:45:00,47.62,47.64,47.45,47.5,254800.0,30.4452,30.458,30.3365,30.3685,254800.0
2006-02-28 10:50:00,47.5,47.52,47.43,47.44,220500.0,30.3685,30.3813,30.3237,30.3301,220500.0
2006-02-28 10:55:00,47.44,47.49,47.25,47.26,249800.0,30.3301,30.3621,30.2087,30.2151,249800.0
2006-02-28 11:00:00,47.26,47.29,47.22,47.28,162200.0,30.2151,30.2342,30.1895,30.2278,162200.0
2006-02-28 11:05:00,47.25,47.5,47.22,47.46,210800.0,30.2087,30.3685,30.1895,30.3429,210800.0
2006-02-28 11:10:00,47.46,47.47,47.32,47.44,102500.0,30.3429,30.3493,30.2534,30.3301,102500.0
2006-02-28 11:15:00,47.45,47.53,47.4,47.42,137000.0,30.3365,30.3877,30.3046,30.3174,137000.0
2006-02-28 11:20:00,47.4,47.54,47.36,47.53,129000.0,30.3046,30.3941,30.279,30.3877,129000.0
2006-02-28 11:25:00,47.54,47.63,47.46,47.53,104300.0,30.3941,30.4516,30.3429,30.3877,104300.0
2006-02-28 11:30:00,47.53,47.54,47.44,47.47,61900.0,30.3877,30.3941,30.3301,30.3493,61900.0
2006-02-28 11:35:00,47.46,47.47,47.38,47.41,71700.0,30.3429,30.3493,30.2918,30.311,71700.0
2006-02-28 11:40:00,47.41,47.49,47.38,47.38,84600.0,30.311,30.3621,30.2918,30.2918,84600.0
2006-02-28 11:45:00,47.39,47.4,47.32,47.33,138300.0,30.2982,30.3046,30.2534,30.2598,138300.0
2006-02-28 11:50:00,47.34,47.38,47.3,47.36,56700.0,30.2662,30.2918,30.2406,30.279,56700.0
2006-02-28 11:55:00,47.36,47.37,47.3,47.31,65300.0,30.279,30.2854,30.2406,30.247,65300.0
2006-02-28 12:00:00,47.31,47.32,47.2,47.2,153800.0,30.247,30.2534,30.1767,30.1767,153800.0
2006-02-28 12:05:00,47.19,47.34,47.19,47.34,94600.0,30.1703,30.2662,30.1703,30.2662,94600.0
2006-02-28 12:10:00,47.33,47.39,47.24,47.28,133500.0,30.2598,30.2982,30.2023,30.2278,133500.0
2006-02-28 12:15:00,47.29,47.33,47.26,47.27,65200.0,30.2342,30.2598,30.2151,30.2214,65200.0
2006-02-28 12:20:00,47.27,47.31,47.26,47.26,70500.0,30.2214,30.247,30.2151,30.2151,70500.0
2006-02-28 12:25:00,47.26,47.3,47.18,47.2,132300.0,30.2151,30.2406,30.1639,30.1767,132300.0
2006-02-28 12:30:00,47.2,47.23,47.11,47.15,159900.0,30.1767,30.1959,30.1192,30.1447,159900.0
2006-02-28 12:35:00,47.15,47.27,47.14,47.22,84300.0,30.1447,30.2214,30.1383,30.1895,84300.0
2006-02-28 12:40:00,47.22,47.4,47.2,47.35,95200.0,30.1895,30.3046,30.1767,30.2726,95200.0
2006-02-28 12:45:00,47.34,47.38,47.27,47.31,43400.0,30.2662,30.2918,30.2214,30.247,43400.0
2006-02-28 12:50:00,47.31,47.36,47.25,47.25,46800.0,30.247,30.279,30.2087,30.2087,46800.0
2006-02-28 12:55:00,47.25,47.28,47.21,47.26,47200.0,30.2087,30.2278,30.1831,30.2151,47200.0
2006-02-28 13:00:00,47.26,47.33,47.25,47.28,57400.0,30.2151,30.2598,30.2087,30.2278,57400.0
2006-02-28 13:05:00,47.29,47.34,47.26,47.26,97000.0,30.2342,30.2662,30.2151,30.2151,97000.0
2006-02-28 13:10:00,47.26,47.36,47.25,47.34,31900.0,30.2151,30.279,30.2087,30.2662,31900.0
2006-02-28 13:15:00,47.35,47.35,47.26,47.3,63700.0,30.2726,30.2726,30.2151,30.2406,63700.0
2006-02-28 13:20:00,47.31,47.33,47.3,47.31,29500.0,30.247,30.2598,30.2406,30.247,29500.0
2006-02-28 13:25:00,47.31,47.35,47.29,47.34,70100.0,30.247,30.2726,30.2342,30.2662,70100.0
2006-02-28 13:30:00,47.34,47.48,47.33,47.45,139000.0,30.2662,30.3557,30.2598,30.3365,139000.0
2006-02-28 13:35:00,47.45,47.49,47.42,47.47,123400.0,30.3365,30.3621,30.3174,30.3493,123400.0
2006-02-28 13:40:00,47.48,47.48,47.38,47.4,135900.0,30.3557,30.3557,30.2918,30.3046,135900.0
2006-02-28 13:45:00,47.4,47.47,47.39,47.45,93400.0,30.3046,30.3493,30.2982,30.3365,93400.0
2006-02-28 13:50:00,47.45,47.47,47.43,47.47,103900.0,30.3365,30.3493,30.3237,30.3493,103900.0
2006-02-28 13:55:00,47.46,47.47,47.37,47.42,47400.0,30.3429,30.3493,30.2854,30.3174,47400.0
2006-02-28 14:00:00,47.41,47.45,47.37,47.44,67600.0,30.311,30.3365,30.2854,30.3301,67600.0
2006-02-28 14:05:00,47.44,47.46,47.31,47.33,121300.0,30.3301,30.3429,30.247,30.2598,121300.0
2006-02-28 14:10:00,47.33,47.37,47.25,47.26,66100.0,30.2598,30.2854,30.2087,30.2151,66100.0
2006-02-28 14:15:00,47.25,47.32,47.25,47.3,43300.0,30.2087,30.2534,30.2087,30.2406,43300.0
2006-02-28 14:20:00,47.31,47.4,47.3,47.39,127500.0,30.247,30.3046,30.2406,30.2982,127500.0
2006-02-28 14:25:00,47.39,47.42,47.38,47.4,45700.0,30.2982,30.3174,30.2918,30.3046,45700.0
2006-02-28 14:30:00,47.38,47.39,47.29,47.3,52100.0,30.2918,30.2982,30.2342,30.2406,52100.0
2006-02-28 14:35:00,47.3,47.38,47.28,47.36,58400.0,30.2406,30.2918,30.2278,30.279,58400.0
2006-02-28 14:40:00,47.35,47.4,47.32,47.35,60500.0,30.2726,30.3046,30.2534,30.2726,60500.0
2006-02-28 14:45:00,47.34,47.34,47.24,47.24,109300.0,30.2662,30.2662,30.2023,30.2023,109300.0
2006-02-28 14:50:00,47.23,47.24,47.15,47.23,182000.0,30.1959,30.2023,30.1447,30.1959,182000.0
2006-02-28 14:55:00,47.23,47.26,47.21,47.21,94500.0,30.1959,30.2151,30.1831,30.1831,94500.0
2006-02-28 15:00:00,47.22,47.26,47.18,47.23,148600.0,30.1895,30.2151,30.1639,30.1959,148600.0
2006-02-28 15:05:00,47.23,47.24,47.02,47.05,286700.0,30.1959,30.2023,30.0616,30.0808,286700.0
2006-02-28 15:10:00,47.06,47.12,47.0,47.0,205700.0,30.0872,30.1255,30.0488,30.0488,205700.0
2006-02-28 15:15:00,47.0,47.1,47.0,47.02,167400.0,30.0488,30.1128,30.0488,30.0616,167400.0
2006-02-28 15:20:00,47.02,47.06,46.99,47.04,222600.0,30.0616,30.0872,30.0424,30.0744,222600.0
2006-02-28 15:25:00,47.04,47.11,47.0,47.07,166800.0,30.0744,30.1192,30.0488,30.0936,166800.0
2006-02-28 15:30:00,47.07,47.15,47.05,47.06,176200.0,30.0936,30.1447,30.0808,30.0872,176200.0
2006-02-28 15:35:00,47.05,47.12,47.05,47.09,138600.0,30.0808,30.1255,30.0808,30.1064,138600.0
2006-02-28 15:40:00,47.09,47.23,47.07,47.18,230800.0,30.1064,30.1959,30.0936,30.1639,230800.0
2006-02-28 15:45:00,47.18,48.19,47.1,47.15,397200.0,30.1639,30.8096,30.1128,30.1447,397200.0
2006-02-28 15:50:00,47.15,47.34,47.13,47.27,421300.0,30.1447,30.2662,30.1319,30.2214,421300.0
2006-02-28 15:55:00,47.27,47.37,47.06,47.12,716500.0,30.2214,30.2854,30.0872,30.1255,716500.0
2006-03-01 09:30:00,47.15,47.27,46.79,47.21,492100.0,30.1447,30.2214,29.9146,30.1831,492100.0
2006-03-01 09:35:00,47.21,47.45,47.15,47.44,276400.0,30.1831,30.3365,30.1447,30.3301,276400.0
2006-03-01 09:40:00,47.45,47.7,47.39,47.6,321600.0,30.3365,30.4964,30.2982,30.4324,321600.0
2006-03-01 09:45:00,47.59,47.7,47.52,47.55,223600.0,30.426,30.4964,30.3813,30.4005,223600.0
2006-03-01 09:50:00,47.55,47.7,47.53,47.67,205300.0,30.4005,30.4964,30.3877,30.4772,205300.0
2006-03-01 09:55:00,47.66,47.76,47.66,47.71,129500.0,30.4708,30.5347,30.4708,30.5028,129500.0
2006-03-01 10:00:00,47.7,47.7,47.45,47.48,161400.0,30.4964,30.4964,30.3365,30.3557,161400.0
2006-03-01 10:05:00,47.48,47.63,47.48,47.61,90400.0,30.3557,30.4516,30.3557,30.4388,90400.0
2006-03-01 10:10:00,47.6,47.66,47.48,47.5,131700.0,30.4324,30.4708,30.3557,30.3685,131700.0
2006-03-01 10:15:00,47.48,47.51,47.41,47.51,83000.0,30.3557,30.3749,30.311,30.3749,83000.0
2006-03-01 10:20:00,47.5,47.64,47.49,47.64,74500.0,30.3685,30.458,30.3621,30.458,74500.0
2006-03-01 10:25:00,47.64,47.68,47.57,47.67,73600.0,30.458,30.4836,30.4133,30.4772,73600.0
2006-03-01 10:30:00,47.67,47.72,47.64,47.69,71700.0,30.4772,30.5092,30.458,30.49,71700.0
2006-03-01 10:35:00,47.7,47.71,47.66,47.69,53100.0,30.4964,30.5028,30.4708,30.49,53100.0
2006-03-01 10:40:00,47.69,47.79,47.68,47.72,135000.0,30.49,30.5539,30.4836,30.5092,135000.0
2006-03-01 10:45:00,47.73,47.77,47.34,47.48,399000.0,30.5155,30.5411,30.2662,30.3557,399000.0
2006-03-01 10:50:00,47.49,47.55,47.44,47.45,102300.0,30.3621,30.4005,30.3301,30.3365,102300.0
2006-03-01 10:55:00,47.45,47.47,47.33,47.37,149200.0,30.3365,30.3493,30.2598,30.2854,149200.0
2006-03-01 11:00:00,47.37,47.41,47.35,47.38,99200.0,30.2854,30.311,30.2726,30.2918,99200.0
2006-03-01 11:05:00,47.37,47.43,47.32,47.36,108000.0,30.2854,30.3237,30.2534,30.279,108000.0
2006-03-01 11:10:00,47.36,47.54,47.33,47.54,69500.0,30.279,30.3941,30.2598,30.3941,69500.0
2006-03-01 11:15:00,47.53,47.55,47.44,47.49,91600.0,30.3877,30.4005,30.3301,30.3621,91600.0
2006-03-01 11:20:00,47.54,47.64,47.54,47.59,81300.0,30.3941,30.458,30.3941,30.426,81300.0
2006-03-01 11:25:00,47.6,47.87,47.58,47.83,222400.0,30.4324,30.6051,30.4196,30.5795,222400.0
2006-03-01 11:30:00,47.83,47.95,47.82,47.89,183500.0,30.5795,30.6562,30.5731,30.6178,183500.0
2006-03-01 11:35:00,47.89,47.99,47.88,47.98,115800.0,30.6178,30.6818,30.6114,30.6754,115800.0
2006-03-01 11:40:00,47.98,48.0,47.96,47.96,115000.0,30.6754,30.6882,30.6626,30.6626,115000.0
2006-03-01 11:45:00,47.97,47.98,47.94,47.97,66100.0,30.669,30.6754,30.6498,30.669,66100.0
2006-03-01 11:50:00,47.97,48.0,47.94,47.98,73100.0,30.669,30.6882,30.6498,30.6754,73100.0
2006-03-01 11:55:00,47.97,48.05,47.97,48.01,131600.0,30.669,30.7201,30.669,30.6946,131600.0
2006-03-01 12:00:00,48.02,48.08,47.97,48.03,118400.0,30.701,30.7393,30.669,30.7073,118400.0
2006-03-01 12:05:00,48.04,48.04,47.89,47.92,68600.0,30.7137,30.7137,30.6178,30.637,68600.0
2006-03-01 12:10:00,47.92,47.93,47.86,47.89,88500.0,30.637,30.6434,30.5987,30.6178,88500.0
2006-03-01 12:15:00,47.9,47.93,47.85,47.85,63300.0,30.6242,30.6434,30.5923,30.5923,63300.0
2006-03-01 12:20:00,47.84,47.84,47.76,47.83,71400.0,30.5859,30.5859,30.5347,30.5795,71400.0
2006-03-01 12:25:00,47.83,47.84,47.79,47.81,27600.0,30.5795,30.5859,30.5539,30.5667,27600.0
2006-03-01 12:30:00,47.81,47.84,47.81,47.84,29600.0,30.5667,30.5859,30.5667,30.5859,29600.0
2006-03-01 12:35:00,47.84,47.87,47.82,47.87,63900.0,30.5859,30.6051,30.5731,30.6051,63900.0
2006-03-01 12:40:00,47.87,47.91,47.86,47.9,47200.0,30.6051,30.6306,30.5987,30.6242,47200.0
2006-03-01 12:45:00,47.89,47.9,47.88,47.9,53800.0,30.6178,30.6242,30.6114,30.6242,53800.0
2006-03-01 12:50:00,47.89,47.9,47.85,47.9,57000.0,30.6178,30.6242,30.5923,30.6242,57000.0
2006-03-01 12:55:00,47.89,47.9,47.87,47.9,50500.0,30.6178,30.6242,30.6051,30.6242,50500.0
2006-03-01 13:00:00,47.9,47.91,47.88,47.91,77600.0,30.6242,30.6306,30.6114,30.6306,77600.0
2006-03-01 13:05:00,47.9,47.91,47.8,47.8,49300.0,30.6242,30.6306,30.5603,30.5603,49300.0
2006-03-01 13:10:00,47.8,47.8,47.75,47.79,54100.0,30.5603,30.5603,30.5283,30.5539,54100.0
2006-03-01 13:15:00,47.79,47.84,47.79,47.83,68200.0,30.5539,30.5859,30.5539,30.5795,68200.0
2006-03-01 13:20:00,47.83,47.86,47.78,47.81,30800.0,30.5795,30.5987,30.5475,30.5667,30800.0
2006-03-01 13:25:00,47.8,47.91,47.8,47.88,62500.0,30.5603,30.6306,30.5603,30.6114,62500.0
2006-03-01 13:30:00,47.88,47.95,47.85,47.9,93400.0,30.6114,30.6562,30.5923,30.6242,93400.0
2006-03-01 13:35:00,47.88,47.95,47.87,47.94,93100.0,30.6114,30.6562,30.6051,30.6498,93100.0
2006-03-01 13:40:00,47.94,47.95,47.93,47.94,57600.0,30.6498,30.6562,30.6434,30.6498,57600.0
2006-03-01 13:45:00,47.95,47.95,47.92,47.95,68600.0,30.6562,30.6562,30.637,30.6562,68600.0
2006-03-01 13:50:00,47.94,47.97,47.91,47.96,58800.0,30.6498,30.669,30.6306,30.6626,58800.0
2006-03-01 13:55:00,47.97,48.0,47.95,47.99,60400.0,30.669,30.6882,30.6562,30.6818,60400.0
2006-03-01 14:00:00,47.99,48.02,47.94,48.01,219500.0,30.6818,30.701,30.6498,30.6946,219500.0
2006-03-01 14:05:00,48.02,48.16,48.02,48.15,170100.0,30.701,30.7905,30.701,30.7841,170100.0
2006-03-01 14:10:00,48.15,48.2,48.14,48.18,119400.0,30.7841,30.816,30.7777,30.8032,119400.0
2006-03-01 14:15:00,48.18,48.18,48.02,48.04,158500.0,30.8032,30.8032,30.701,30.7137,158500.0
2006-03-01 14:20:00,48.04,48.14,48.03,48.14,65800.0,30.7137,30.7777,30.7073,30.7777,65800.0
2006-03-01 14:25:00,48.13,48.16,48.1,48.11,60700.0,30.7713,30.7905,30.7521,30.7585,60700.0
2006-03-01 14:30:00,48.12,48.15,48.1,48.12,111300.0,30.7649,30.7841,30.7521,30.7649,111300.0
2006-03-01 14:35:00,48.12,48.12,48.02,48.04,92100.0,30.7649,30.7649,30.701,30.7137,92100.0
2006-03-01 14:40:00,48.03,48.06,47.99,48.04,74100.0,30.7073,30.7265,30.6818,30.7137,74100.0
2006-03-01 14:45:00,48.04,48.05,48.0,48.04,67000.0,30.7137,30.7201,30.6882,30.7137,67000.0
2006-03-01 14:50:00,48.03,48.07,48.0,48.07,77000.0,30.7073,30.7329,30.6882,30.7329,77000.0
2006-03-01 14:55:00,48.06,48.15,48.06,48.1,111000.0,30.7265,30.7841,30.7265,30.7521,111000.0
2006-03-01 15:00:00,48.1,48.15,48.1,48.11,104600.0,30.7521,30.7841,30.7521,30.7585,104600.0
2006-03-01 15:05:00,48.1,48.25,48.1,48.24,203000.0,30.7521,30.848,30.7521,30.8416,203000.0
2006-03-01 15:10:00,48.24,48.25,48.19,48.19,139000.0,30.8416,30.848,30.8096,30.8096,139000.0
2006-03-01 15:15:00,48.19,48.29,48.19,48.27,226700.0,30.8096,30.8736,30.8096,30.8608,226700.0
2006-03-01 15:20:00,48.28,48.28,48.23,48.26,69900.0,30.8672,30.8672,30.8352,30.8544,69900.0
2006-03-01 15:25:00,48.26,48.28,48.16,48.16,231300.0,30.8544,30.8672,30.7905,30.7905,231300.0
2006-03-01 15:30:00,48.16,48.22,47.98,48.19,394300.0,30.7905,30.8288,30.6754,30.8096,394300.0
2006-03-01 15:35:00,48.2,48.2,48.07,48.07,99800.0,30.816,30.816,30.7329,30.7329,99800.0
2006-03-01 15:40:00,48.07,48.16,48.07,48.15,131300.0,30.7329,30.7905,30.7329,30.7841,131300.0
2006-03-01 15:45:00,48.16,48.16,47.99,48.0,189200.0,30.7905,30.7905,30.6818,30.6882,189200.0
2006-03-01 15:50:00,48.0,48.13,47.99,48.06,326700.0,30.6882,30.7713,30.6818,30.7265,326700.0
2006-03-01 15:55:00,48.07,48.1,47.97,48.05,504500.0,30.7329,30.7521,30.669,30.7201,504500.0
2006-03-02 09:30:00,47.45,47.83,47.27,47.76,529800.0,30.3365,30.5795,30.2214,30.5347,529800.0
2006-03-02 09:35:00,47.76,47.97,47.65,47.94,184100.0,30.5347,30.669,30.4644,30.6498,184100.0
2006-03-02 09:40:00,47.95,48.01,47.93,47.99,142700.0,30.6562,30.6946,30.6434,30.6818,142700.0
2006-03-02 09:45:00,47.99,48.1,47.95,48.06,162600.0,30.6818,30.7521,30.6562,30.7265,162600.0
2006-03-02 09:50:00,48.06,48.45,48.02,48.07,207100.0,30.7265,30.9759,30.701,30.7329,207100.0
2006-03-02 09:55:00,48.07,48.12,47.91,47.93,134900.0,30.7329,30.7649,30.6306,30.6434,134900.0
2006-03-02 10:00:00,47.93,48.08,47.89,48.06,122600.0,30.6434,30.7393,30.6178,30.7265,122600.0
2006-03-02 10:05:00,48.07,48.36,48.07,48.35,324100.0,30.7329,30.9183,30.7329,30.9119,324100.0
2006-03-02 10:10:00,48.35,48.49,48.31,48.47,287600.0,30.9119,31.0014,30.8864,30.9887,287600.0
2006-03-02 10:15:00,48.47,48.59,48.46,48.59,509300.0,30.9887,31.0654,30.9823,31.0654,509300.0
2006-03-02 10:20:00,48.58,48.68,48.46,48.48,394000.0,31.059,31.1229,30.9823,30.995,394000.0
2006-03-02 10:25:00,48.48,48.5,48.37,48.41,280000.0,30.995,31.0078,30.9247,30.9503,280000.0
2006-03-02 10:30:00,48.42,48.42,48.27,48.33,284500.0,30.9567,30.9567,30.8608,30.8991,284500.0
2006-03-02 10:35:00,48.33,48.47,48.29,48.43,137600.0,30.8991,30.9887,30.8736,30.9631,137600.0
2006-03-02 10:40:00,48.42,48.68,48.42,48.55,287800.0,30.9567,31.1229,30.9567,31.0398,287800.0
2006-03-02 10:45:00,48.55,48.63,48.49,48.59,125200.0,31.0398,31.0909,31.0014,31.0654,125200.0
2006-03-02 10:50:00,48.59,48.74,48.51,48.74,202100.0,31.0654,31.1613,31.0142,31.1613,202100.0
2006-03-02 10:55:00,48.74,48.76,48.55,48.55,217700.0,31.1613,31.1741,31.0398,31.0398,217700.0
2006-03-02 11:00:00,48.55,48.68,48.54,48.61,144300.0,31.0398,31.1229,31.0334,31.0782,144300.0
2006-03-02 11:05:00,48.61,48.75,48.6,48.62,273200.0,31.0782,31.1677,31.0718,31.0846,273200.0
2006-03-02 11:10:00,48.61,48.63,48.44,48.46,210000.0,31.0782,31.0909,30.9695,30.9823,210000.0
2006-03-02 11:15:00,48.46,48.51,48.33,48.43,126400.0,30.9823,31.0142,30.8991,30.9631,126400.0
2006-03-02 11:20:00,48.45,48.47,48.3,48.33,132900.0,30.9759,30.9887,30.88,30.8991,132900.0
2006-03-02 11:25:00,48.32,48.36,48.26,48.34,100200.0,30.8928,30.9183,30.8544,30.9055,100200.0
2006-03-02 11:30:00,48.33,48.35,48.32,48.34,69300.0,30.8991,30.9119,30.8928,30.9055,69300.0
2006-03-02 11:35:00,48.34,48.39,48.27,48.27,110100.0,30.9055,30.9375,30.8608,30.8608,110100.0
2006-03-02 11:40:00,48.28,48.3,48.18,48.18,91400.0,30.8672,30.88,30.8032,30.8032,91400.0
2006-03-02 11:45:00,48.18,48.2,47.97,47.99,176300.0,30.8032,30.816,30.669,30.6818,176300.0
2006-03-02 11:50:00,47.99,48.12,47.98,48.08,115700.0,30.6818,30.7649,30.6754,30.7393,115700.0
2006-03-02 11:55:00,48.08,48.22,48.08,48.18,122600.0,30.7393,30.8288,30.7393,30.8032,122600.0
2006-03-02 12:00:00,48.18,48.21,48.15,48.15,75300.0,30.8032,30.8224,30.7841,30.7841,75300.0
2006-03-02 12:05:00,48.15,48.21,48.02,48.03,88100.0,30.7841,30.8224,30.701,30.7073,88100.0
2006-03-02 12:10:00,48.02,48.39,48.0,48.12,52300.0,30.701,30.9375,30.6882,30.7649,52300.0
2006-03-02 12:15:00,48.13,48.14,48.02,48.04,63300.0,30.7713,30.7777,30.701,30.7137,63300.0
2006-03-02 12:20:00,48.03,48.09,48.0,48.05,54000.0,30.7073,30.7457,30.6882,30.7201,54000.0
2006-03-02 12:25:00,48.03,48.03,47.85,47.89,124300.0,30.7073,30.7073,30.5923,30.6178,124300.0
2006-03-02 12:30:00,47.89,47.93,47.81,47.93,80200.0,30.6178,30.6434,30.5667,30.6434,80200.0
2006-03-02 12:35:00,47.93,47.99,47.83,47.9,55500.0,30.6434,30.6818,30.5795,30.6242,55500.0
2006-03-02 12:40:00,47.9,47.93,47.82,47.84,72200.0,30.6242,30.6434,30.5731,30.5859,72200.0
2006-03-02 12:45:00,47.85,47.99,47.84,47.96,74900.0,30.5923,30.6818,30.5859,30.6626,74900.0
2006-03-02 12:50:00,47.97,47.98,47.79,47.83,94300.0,30.669,30.6754,30.5539,30.5795,94300.0
2006-03-02 12:55:00,47.83,47.84,47.76,47.77,94300.0,30.5795,30.5859,30.5347,30.5411,94300.0
2006-03-02 13:00:00,47.76,47.76,47.68,47.73,81700.0,30.5347,30.5347,30.4836,30.5155,81700.0
2006-03-02 13:05:00,47.73,47.89,47.73,47.83,76600.0,30.5155,30.6178,30.5155,30.5795,76600.0
2006-03-02 13:10:00,47.83,47.99,47.79,47.89,107800.0,30.5795,30.6818,30.5539,30.6178,107800.0
2006-03-02 13:15:00,47.9,47.9,47.7,47.73,86700.0,30.6242,30.6242,30.4964,30.5155,86700.0
2006-03-02 13:20:00,47.73,47.81,47.65,47.7,141600.0,30.5155,30.5667,30.4644,30.4964,141600.0
2006-03-02 13:25:00,47.7,47.73,47.63,47.71,131900.0,30.4964,30.5155,30.4516,30.5028,131900.0
2006-03-02 13:30:00,47.72,47.76,47.57,47.72,260200.0,30.5092,30.5347,30.4133,30.5092,260200.0
2006-03-02 13:35:00,47.7,47.7,47.56,47.61,175200.0,30.4964,30.4964,30.4069,30.4388,175200.0
2006-03-02 13:40:00,47.61,47.66,47.52,47.54,100700.0,30.4388,30.4708,30.3813,30.3941,100700.0
2006-03-02 13:45:00,47.54,47.66,47.52,47.64,102700.0,30.3941,30.4708,30.3813,30.458,102700.0
2006-03-02 13:50:00,47.63,47.63,47.5,47.54,90500.0,30.4516,30.4516,30.3685,30.3941,90500.0
2006-03-02 13:55:00,47.54,47.65,47.54,47.6,88600.0,30.3941,30.4644,30.3941,30.4324,88600.0
2006-03-02 14:00:00,47.6,47.6,47.48,47.52,133900.0,30.4324,30.4324,30.3557,30.3813,133900.0
2006-03-02 14:05:00,47.52,47.53,47.38,47.4,176900.0,30.3813,30.3877,30.2918,30.3046,176900.0
2006-03-02 14:10:00,47.4,47.52,47.35,47.36,136800.0,30.3046,30.3813,30.2726,30.279,136800.0
2006-03-02 14:15:00,47.36,47.47,47.33,47.42,242200.0,30.279,30.3493,30.2598,30.3174,242200.0
2006-03-02 14:20:00,47.42,47.45,47.31,47.34,172300.0,30.3174,30.3365,30.247,30.2662,172300.0
2006-03-02 14:25:00,47.33,47.38,47.24,47.3,202000.0,30.2598,30.2918,30.2023,30.2406,202000.0
2006-03-02 14:30:00,47.3,47.45,47.29,47.42,130100.0,30.2406,30.3365,30.2342,30.3174,130100.0
2006-03-02 14:35:00,47.43,47.49,47.42,47.46,131200.0,30.3237,30.3621,30.3174,30.3429,131200.0
2006-03-02 14:40:00,47.45,47.56,47.42,47.43,143600.0,30.3365,30.4069,30.3174,30.3237,143600.0
2006-03-02 14:45:00,47.43,47.55,47.42,47.54,114700.0,30.3237,30.4005,30.3174,30.3941,114700.0
2006-03-02 14:50:00,47.52,47.53,47.45,47.51,99800.0,30.3813,30.3877,30.3365,30.3749,99800.0
2006-03-02 14:55:00,47.51,47.58,47.49,47.56,97200.0,30.3749,30.4196,30.3621,30.4069,97200.0
2006-03-02 15:00:00,47.57,47.78,47.53,47.71,264100.0,30.4133,30.5475,30.3877,30.5028,264100.0
2006-03-02 15:05:00,47.71,47.79,47.69,47.78,116700.0,30.5028,30.5539,30.49,30.5475,116700.0
2006-03-02 15:10:00,47.78,47.97,47.78,47.96,199200.0,30.5475,30.669,30.5475,30.6626,199200.0
2006-03-02 15:15:00,47.96,48.01,47.84,47.84,186800.0,30.6626,30.6946,30.5859,30.5859,186800.0
2006-03-02 15:20:00,47.85,47.85,47.76,47.83,136000.0,30.5923,30.5923,30.5347,30.5795,136000.0
2006-03-02 15:25:00,47.83,47.87,47.79,47.83,79200.0,30.5795,30.6051,30.5539,30.5795,79200.0
2006-03-02 15:30:00,47.83,47.83,47.67,47.67,123100.0,30.5795,30.5795,30.4772,30.4772,123100.0
2006-03-02 15:35:00,47.68,47.81,47.68,47.8,87800.0,30.4836,30.5667,30.4836,30.5603,87800.0
2006-03-02 15:40:00,47.81,47.81,47.73,47.8,86500.0,30.5667,30.5667,30.5155,30.5603,86500.0
2006-03-02 15:45:00,47.8,47.8,47.63,47.71,149700.0,30.5603,30.5603,30.4516,30.5028,149700.0
2006-03-02 15:50:00,47.71,47.77,47.61,47.76,194500.0,30.5028,30.5411,30.4388,30.5347,194500.0
2006-03-02 15:55:00,47.76,47.84,47.76,47.84,255900.0,30.5347,30.5859,30.5347,30.5859,255900.0
2006-03-03 09:30:00,47.45,47.7,47.38,47.7,397600.0,30.3365,30.4964,30.2918,30.4964,397600.0
2006-03-03 09:35:00,47.68,47.77,47.4,47.4,164600.0,30.4836,30.5411,30.3046,30.3046,164600.0
2006-03-03 09:40:00,47.41,47.5,47.27,47.46,183700.0,30.311,30.3685,30.2214,30.3429,183700.0
2006-03-03 09:45:00,47.46,47.6,47.38,47.56,160100.0,30.3429,30.4324,30.2918,30.4069,160100.0
2006-03-03 09:50:00,47.55,47.76,47.5,47.67,184600.0,30.4005,30.5347,30.3685,30.4772,184600.0
2006-03-03 09:55:00,47.68,47.86,47.65,47.75,141600.0,30.4836,30.5987,30.4644,30.5283,141600.0
2006-03-03 10:00:00,47.76,47.8,47.58,47.62,164200.0,30.5347,30.5603,30.4196,30.4452,164200.0
2006-03-03 10:05:00,47.62,47.74,47.58,47.58,67700.0,30.4452,30.5219,30.4196,30.4196,67700.0
2006-03-03 10:10:00,47.58,47.66,47.54,47.66,95300.0,30.4196,30.4708,30.3941,30.4708,95300.0
2006-03-03 10:15:00,47.66,47.85,47.66,47.84,136500.0,30.4708,30.5923,30.4708,30.5859,136500.0
2006-03-03 10:20:00,47.84,48.12,47.78,48.1,228300.0,30.5859,30.7649,30.5475,30.7521,228300.0
2006-03-03 10:25:00,48.11,48.37,48.1,48.14,326700.0,30.7585,30.9247,30.7521,30.7777,326700.0
2006-03-03 10:30:00,48.14,48.23,47.96,48.05,215500.0,30.7777,30.8352,30.6626,30.7201,215500.0
2006-03-03 10:35:00,48.04,48.07,47.92,47.97,99600.0,30.7137,30.7329,30.637,30.669,99600.0
2006-03-03 10:40:00,47.96,48.05,47.91,47.95,102400.0,30.6626,30.7201,30.6306,30.6562,102400.0
2006-03-03 10:45:00,47.95,48.0,47.92,47.95,57200.0,30.6562,30.6882,30.637,30.6562,57200.0
2006-03-03 10:50:00,47.93,47.96,47.6,47.63,163100.0,30.6434,30.6626,30.4324,30.4516,163100.0
2006-03-03 10:55:00,47.64,47.68,47.59,47.67,74400.0,30.458,30.4836,30.426,30.4772,74400.0
2006-03-03 11:00:00,47.67,47.79,47.53,47.79,112100.0,30.4772,30.5539,30.3877,30.5539,112100.0
2006-03-03 11:05:00,47.79,47.92,47.73,47.92,81000.0,30.5539,30.637,30.5155,30.637,81000.0
2006-03-03 11:10:00,47.91,47.96,47.73,47.94,91800.0,30.6306,30.6626,30.5155,30.6498,91800.0
2006-03-03 11:15:00,47.93,47.95,47.67,47.72,139000.0,30.6434,30.6562,30.4772,30.5092,139000.0
2006-03-03 11:20:00,47.72,47.86,47.69,47.81,74800.0,30.5092,30.5987,30.49,30.5667,74800.0
2006-03-03 11:25:00,47.81,47.92,47.79,47.91,54400.0,30.5667,30.637,30.5539,30.6306,54400.0
2006-03-03 11:30:00,47.9,47.95,47.78,47.82,75500.0,30.6242,30.6562,30.5475,30.5731,75500.0
2006-03-03 11:35:00,47.82,47.87,47.71,47.87,74300.0,30.5731,30.6051,30.5028,30.6051,74300.0
2006-03-03 11:40:00,47.88,47.9,47.79,47.88,72300.0,30.6114,30.6242,30.5539,30.6114,72300.0
2006-03-03 11:45:00,47.88,47.96,47.86,47.94,101700.0,30.6114,30.6626,30.5987,30.6498,101700.0
2006-03-03 11:50:00,47.94,47.97,47.93,47.97,46300.0,30.6498,30.669,30.6434,30.669,46300.0
2006-03-03 11:55:00,47.98,48.12,47.97,48.06,114800.0,30.6754,30.7649,30.669,30.7265,114800.0
2006-03-03 12:00:00,48.05,48.19,48.05,48.11,95200.0,30.7201,30.8096,30.7201,30.7585,95200.0
2006-03-03 12:05:00,48.12,48.18,47.98,48.0,78000.0,30.7649,30.8032,30.6754,30.6882,78000.0
2006-03-03 12:10:00,48.0,48.02,47.86,47.93,61400.0,30.6882,30.701,30.5987,30.6434,61400.0
2006-03-03 12:15:00,47.92,47.99,47.9,47.98,31500.0,30.637,30.6818,30.6242,30.6754,31500.0
2006-03-03 12:20:00,47.98,48.3,47.98,48.28,235200.0,30.6754,30.88,30.6754,30.8672,235200.0
2006-03-03 12:25:00,48.28,48.33,48.18,48.32,201500.0,30.8672,30.8991,30.8032,30.8928,201500.0
2006-03-03 12:30:00,48.32,48.36,48.25,48.31,101400.0,30.8928,30.9183,30.848,30.8864,101400.0
2006-03-03 12:35:00,48.3,48.41,48.28,48.4,153400.0,30.88,30.9503,30.8672,30.9439,153400.0
2006-03-03 12:40:00,48.4,48.49,48.4,48.48,236100.0,30.9439,31.0014,30.9439,30.995,236100.0
2006-03-03 12:45:00,48.48,48.49,48.43,48.48,74200.0,30.995,31.0014,30.9631,30.995,74200.0
2006-03-03 12:50:00,48.48,48.49,48.36,48.41,90500.0,30.995,31.0014,30.9183,30.9503,90500.0
2006-03-03 12:55:00,48.42,48.45,48.4,48.43,46000.0,30.9567,30.9759,30.9439,30.9631,46000.0
2006-03-03 13:00:00,48.43,48.45,48.39,48.42,67600.0,30.9631,30.9759,30.9375,30.9567,67600.0
2006-03-03 13:05:00,48.43,48.45,48.4,48.43,52500.0,30.9631,30.9759,30.9439,30.9631,52500.0
2006-03-03 13:10:00,48.44,48.45,48.37,48.41,133800.0,30.9695,30.9759,30.9247,30.9503,133800.0
2006-03-03 13:15:00,48.4,48.47,48.36,48.4,79000.0,30.9439,30.9887,30.9183,30.9439,79000.0
2006-03-03 13:20:00,48.41,48.48,48.4,48.47,85500.0,30.9503,30.995,30.9439,30.9887,85500.0
2006-03-03 13:25:00,48.46,48.59,48.44,48.56,279900.0,30.9823,31.0654,30.9695,31.0462,279900.0
2006-03-03 13:30:00,48.57,48.61,48.53,48.59,154700.0,31.0526,31.0782,31.027,31.0654,154700.0
2006-03-03 13:35:00,48.6,48.64,48.55,48.6,108600.0,31.0718,31.0973,31.0398,31.0718,108600.0
2006-03-03 13:40:00,48.6,48.69,48.6,48.68,123600.0,31.0718,31.1293,31.0718,31.1229,123600.0
2006-03-03 13:45:00,48.68,48.72,48.64,48.68,153900.0,31.1229,31.1485,31.0973,31.1229,153900.0
2006-03-03 13:50:00,48.68,48.73,48.66,48.71,109600.0,31.1229,31.1549,31.1101,31.1421,109600.0
2006-03-03 13:55:00,48.71,48.74,48.6,48.62,137200.0,31.1421,31.1613,31.0718,31.0846,137200.0
2006-03-03 14:00:00,48.61,48.7,48.61,48.66,82100.0,31.0782,31.1357,31.0782,31.1101,82100.0
2006-03-03 14:05:00,48.67,48.67,48.6,48.62,97500.0,31.1165,31.1165,31.0718,31.0846,97500.0
2006-03-03 14:10:00,48.63,48.64,48.57,48.58,102000.0,31.0909,31.0973,31.0526,31.059,102000.0
2006-03-03 14:15:00,48.56,48.58,48.46,48.47,106800.0,31.0462,31.059,30.9823,30.9887,106800.0
2006-03-03 14:20:00,48.47,48.53,48.42,48.53,100200.0,30.9887,31.027,30.9567,31.027,100200.0
2006-03-03 14:25:00,48.54,48.56,48.43,48.48,63800.0,31.0334,31.0462,30.9631,30.995,63800.0
2006-03-03 14:30:00,48.49,48.49,48.33,48.34,101900.0,31.0014,31.0014,30.8991,30.9055,101900.0
2006-03-03 14:35:00,48.34,48.46,48.31,48.45,128200.0,30.9055,30.9823,30.8864,30.9759,128200.0
2006-03-03 14:40:00,48.45,48.7,48.42,48.64,126600.0,30.9759,31.1357,30.9567,31.0973,126600.0
2006-03-03 14:45:00,48.63,48.65,48.54,48.59,43100.0,31.0909,31.1037,31.0334,31.0654,43100.0
2006-03-03 14:50:00,48.58,48.62,48.55,48.59,40200.0,31.059,31.0846,31.0398,31.0654,40200.0
2006-03-03 14:55:00,48.59,48.59,48.56,48.57,86000.0,31.0654,31.0654,31.0462,31.0526,86000.0
2006-03-03 15:00:00,48.57,48.57,48.3,48.35,150500.0,31.0526,31.0526,30.88,30.9119,150500.0
2006-03-03 15:05:00,48.35,48.35,48.1,48.11,177800.0,30.9119,30.9119,30.7521,30.7585,177800.0
2006-03-03 15:10:00,48.13,48.15,48.03,48.12,167700.0,30.7713,30.7841,30.7073,30.7649,167700.0
2006-03-03 15:15:00,48.13,48.13,47.8,47.94,263600.0,30.7713,30.7713,30.5603,30.6498,263600.0
2006-03-03 15:20:00,47.95,48.03,47.8,47.9,347600.0,30.6562,30.7073,30.5603,30.6242,347600.0
2006-03-03 15:25:00,47.89,47.94,47.85,47.89,112100.0,30.6178,30.6498,30.5923,30.6178,112100.0
2006-03-03 15:30:00,47.89,47.99,47.65,47.66,204200.0,30.6178,30.6818,30.4644,30.4708,204200.0
2006-03-03 15:35:00,47.65,47.78,47.62,47.73,270100.0,30.4644,30.5475,30.4452,30.5155,270100.0
2006-03-03 15:40:00,47.72,47.9,47.72,47.8,169600.0,30.5092,30.6242,30.5092,30.5603,169600.0
2006-03-03 15:45:00,47.8,47.98,47.68,47.9,208300.0,30.5603,30.6754,30.4836,30.6242,208300.0
2006-03-03 15:50:00,47.91,47.92,47.72,47.76,156900.0,30.6306,30.637,30.5092,30.5347,156900.0
2006-03-03 15:55:00,47.77,47.8,47.63,47.63,276000.0,30.5411,30.5603,30.4516,30.4516,276000.0
2006-03-06 09:30:00,47.61,47.93,47.55,47.85,462700.0,30.4388,30.6434,30.4005,30.5923,462700.0
2006-03-06 09:35:00,47.88,47.88,47.75,47.83,240000.0,30.6114,30.6114,30.5283,30.5795,240000.0
2006-03-06 09:40:00,47.84,47.87,47.6,47.76,222500.0,30.5859,30.6051,30.4324,30.5347,222500.0
2006-03-06 09:45:00,47.77,47.81,47.63,47.76,251500.0,30.5411,30.5667,30.4516,30.5347,251500.0
2006-03-06 09:50:00,47.75,47.78,47.63,47.68,173300.0,30.5283,30.5475,30.4516,30.4836,173300.0
2006-03-06 09:55:00,47.69,47.73,47.65,47.72,165600.0,30.49,30.5155,30.4644,30.5092,165600.0
2006-03-06 10:00:00,47.73,47.83,47.65,47.69,247800.0,30.5155,30.5795,30.4644,30.49,247800.0
2006-03-06 10:05:00,47.69,47.9,47.66,47.86,352400.0,30.49,30.6242,30.4708,30.5987,352400.0
2006-03-06 10:10:00,47.87,47.98,47.85,47.93,178900.0,30.6051,30.6754,30.5923,30.6434,178900.0
2006-03-06 10:15:00,47.93,47.96,47.82,47.91,100500.0,30.6434,30.6626,30.5731,30.6306,100500.0
2006-03-06 10:20:00,47.92,47.95,47.8,47.85,188800.0,30.637,30.6562,30.5603,30.5923,188800.0
2006-03-06 10:25:00,47.85,47.95,47.77,47.89,156500.0,30.5923,30.6562,30.5411,30.6178,156500.0
2006-03-06 10:30:00,47.9,48.06,47.9,48.03,196800.0,30.6242,30.7265,30.6242,30.7073,196800.0
2006-03-06 10:35:00,48.03,48.04,47.96,48.03,102900.0,30.7073,30.7137,30.6626,30.7073,102900.0
2006-03-06 10:40:00,48.02,48.08,48.0,48.06,162200.0,30.701,30.7393,30.6882,30.7265,162200.0
2006-03-06 10:45:00,48.06,48.1,47.93,48.03,140700.0,30.7265,30.7521,30.6434,30.7073,140700.0
2006-03-06 10:50:00,48.03,48.06,47.99,48.0,74500.0,30.7073,30.7265,30.6818,30.6882,74500.0
2006-03-06 10:55:00,48.0,48.22,47.98,48.2,190700.0,30.6882,30.8288,30.6754,30.816,190700.0
2006-03-06 11:00:00,48.2,48.25,48.15,48.25,146700.0,30.816,30.848,30.7841,30.848,146700.0
2006-03-06 11:05:00,48.25,48.36,48.19,48.2,140000.0,30.848,30.9183,30.8096,30.816,140000.0
2006-03-06 11:10:00,48.2,48.25,48.05,48.06,82800.0,30.816,30.848,30.7201,30.7265,82800.0
2006-03-06 11:15:00,48.07,48.1,48.0,48.02,101100.0,30.7329,30.7521,30.6882,30.701,101100.0
2006-03-06 11:20:00,48.03,48.14,48.02,48.1,62300.0,30.7073,30.7777,30.701,30.7521,62300.0
2006-03-06 11:25:00,48.1,48.21,48.09,48.19,67300.0,30.7521,30.8224,30.7457,30.8096,67300.0
2006-03-06 11:30:00,48.2,48.34,48.19,48.26,116400.0,30.816,30.9055,30.8096,30.8544,116400.0
2006-03-06 11:35:00,48.25,48.36,48.24,48.33,93600.0,30.848,30.9183,30.8416,30.8991,93600.0
2006-03-06 11:40:00,48.34,48.34,48.21,48.22,118800.0,30.9055,30.9055,30.8224,30.8288,118800.0
2006-03-06 11:45:00,48.22,48.25,48.09,48.11,88400.0,30.8288,30.848,30.7457,30.7585,88400.0
2006-03-06 11:50:00,48.11,48.21,48.1,48.15,61800.0,30.7585,30.8224,30.7521,30.7841,61800.0
2006-03-06 11:55:00,48.15,48.21,48.14,48.19,43900.0,30.7841,30.8224,30.7777,30.8096,43900.0
2006-03-06 12:00:00,48.2,48.23,48.17,48.22,45500.0,30.816,30.8352,30.7969,30.8288,45500.0
2006-03-06 12:05:00,48.22,48.22,48.1,48.14,101100.0,30.8288,30.8288,30.7521,30.7777,101100.0
2006-03-06 12:10:00,48.15,48.17,47.94,47.97,186600.0,30.7841,30.7969,30.6498,30.669,186600.0
2006-03-06 12:15:00,47.95,48.05,47.93,47.98,72100.0,30.6562,30.7201,30.6434,30.6754,72100.0
2006-03-06 12:20:00,47.98,48.09,47.98,48.06,49100.0,30.6754,30.7457,30.6754,30.7265,49100.0
2006-03-06 12:25:00,48.05,48.18,48.02,48.1,99300.0,30.7201,30.8032,30.701,30.7521,99300.0
2006-03-06 12:30:00,48.09,48.12,48.01,48.03,38400.0,30.7457,30.7649,30.6946,30.7073,38400.0
2006-03-06 12:35:00,48.02,48.04,47.96,47.96,111200.0,30.701,30.7137,30.6626,30.6626,111200.0
2006-03-06 12:40:00,47.96,47.97,47.87,47.9,89800.0,30.6626,30.669,30.6051,30.6242,89800.0
2006-03-06 12:45:00,47.89,47.9,47.86,47.88,29100.0,30.6178,30.6242,30.5987,30.6114,29100.0
2006-03-06 12:50:00,47.88,47.96,47.88,47.93,39700.0,30.6114,30.6626,30.6114,30.6434,39700.0
2006-03-06 12:55:00,47.92,47.95,47.85,47.85,16100.0,30.637,30.6562,30.5923,30.5923,16100.0
2006-03-06 13:00:00,47.85,47.98,47.81,47.95,130600.0,30.5923,30.6754,30.5667,30.6562,130600.0
2006-03-06 13:05:00,47.95,48.0,47.83,47.84,96900.0,30.6562,30.6882,30.5795,30.5859,96900.0
2006-03-06 13:10:00,47.85,47.95,47.85,47.92,82500.0,30.5923,30.6562,30.5923,30.637,82500.0
2006-03-06 13:15:00,47.93,47.93,47.86,47.88,52500.0,30.6434,30.6434,30.5987,30.6114,52500.0
2006-03-06 13:20:00,47.87,47.91,47.86,47.89,98900.0,30.6051,30.6306,30.5987,30.6178,98900.0
2006-03-06 13:25:00,47.89,47.91,47.74,47.75,132200.0,30.6178,30.6306,30.5219,30.5283,132200.0
2006-03-06 13:30:00,47.75,47.8,47.62,47.7,167200.0,30.5283,30.5603,30.4452,30.4964,167200.0
2006-03-06 13:35:00,47.7,47.72,47.48,47.5,300300.0,30.4964,30.5092,30.3557,30.3685,300300.0
2006-03-06 13:40:00,47.5,47.51,47.45,47.47,163900.0,30.3685,30.3749,30.3365,30.3493,163900.0
2006-03-06 13:45:00,47.47,47.47,47.2,47.22,289300.0,30.3493,30.3493,30.1767,30.1895,289300.0
2006-03-06 13:50:00,47.22,47.38,47.21,47.33,186200.0,30.1895,30.2918,30.1831,30.2598,186200.0
2006-03-06 13:55:00,47.33,47.6,47.27,47.47,269600.0,30.2598,30.4324,30.2214,30.3493,269600.0
2006-03-06 14:00:00,47.47,47.47,47.38,47.42,74100.0,30.3493,30.3493,30.2918,30.3174,74100.0
2006-03-06 14:05:00,47.41,47.42,47.1,47.18,274900.0,30.311,30.3174,30.1128,30.1639,274900.0
2006-03-06 14:10:00,47.19,47.37,47.17,47.26,148200.0,30.1703,30.2854,30.1575,30.2151,148200.0
2006-03-06 14:15:00,47.25,47.32,47.13,47.22,152100.0,30.2087,30.2534,30.1319,30.1895,152100.0
2006-03-06 14:20:00,47.21,47.29,47.11,47.26,139400.0,30.1831,30.2342,30.1192,30.2151,139400.0
2006-03-06 14:25:00,47.26,47.31,47.17,47.27,96300.0,30.2151,30.247,30.1575,30.2214,96300.0
2006-03-06 14:30:00,47.28,47.38,47.25,47.36,121300.0,30.2278,30.2918,30.2087,30.279,121300.0
2006-03-06 14:35:00,47.36,47.45,47.33,47.45,82700.0,30.279,30.3365,30.2598,30.3365,82700.0
2006-03-06 14:40:00,47.44,48.0,47.24,47.32,164900.0,30.3301,30.6882,30.2023,30.2534,164900.0
2006-03-06 14:45:00,47.32,47.36,47.15,47.33,121400.0,30.2534,30.279,30.1447,30.2598,121400.0
2006-03-06 14:50:00,47.34,47.41,47.27,47.31,111100.0,30.2662,30.311,30.2214,30.247,111100.0
2006-03-06 14:55:00,47.31,47.44,47.31,47.43,52200.0,30.247,30.3301,30.247,30.3237,52200.0
2006-03-06 15:00:00,47.42,47.48,47.37,47.41,77300.0,30.3174,30.3557,30.2854,30.311,77300.0
2006-03-06 15:05:00,47.42,47.48,47.34,47.4,114600.0,30.3174,30.3557,30.2662,30.3046,114600.0
2006-03-06 15:10:00,47.4,47.4,47.27,47.34,90000.0,30.3046,30.3046,30.2214,30.2662,90000.0
2006-03-06 15:15:00,47.36,47.4,47.32,47.39,178200.0,30.279,30.3046,30.2534,30.2982,178200.0
2006-03-06 15:20:00,47.37,47.4,47.3,47.36,156300.0,30.2854,30.3046,30.2406,30.279,156300.0
2006-03-06 15:25:00,47.37,47.41,47.35,47.38,103200.0,30.2854,30.311,30.2726,30.2918,103200.0
2006-03-06 15:30:00,47.38,47.46,47.38,47.45,87700.0,30.2918,30.3429,30.2918,30.3365,87700.0
2006-03-06 15:35:00,47.45,47.49,47.37,47.41,180200.0,30.3365,30.3621,30.2854,30.311,180200.0
2006-03-06 15:40:00,47.42,47.5,47.37,47.49,256200.0,30.3174,30.3685,30.2854,30.3621,256200.0
2006-03-06 15:45:00,47.48,47.49,47.25,47.26,328400.0,30.3557,30.3621,30.2087,30.2151,328400.0
2006-03-06 15:50:00,47.25,47.35,47.23,47.25,517300.0,30.2087,30.2726,30.1959,30.2087,517300.0
2006-03-06 15:55:00,47.25,47.35,47.19,47.22,529600.0,30.2087,30.2726,30.1703,30.1895,529600.0
2006-03-07 09:30:00,47.89,48.01,47.81,47.9,1264800.0,30.6178,30.6946,30.5667,30.6242,1264800.0
2006-03-07 09:35:00,47.9,48.0,47.79,47.95,697600.0,30.6242,30.6882,30.5539,30.6562,697600.0
2006-03-07 09:40:00,47.95,48.41,47.83,48.41,1473300.0,30.6562,30.9503,30.5795,30.9503,1473300.0
2006-03-07 09:45:00,48.41,48.42,48.1,48.24,879500.0,30.9503,30.9567,30.7521,30.8416,879500.0
2006-03-07 09:50:00,48.24,48.25,48.05,48.09,593500.0,30.8416,30.848,30.7201,30.7457,593500.0
2006-03-07 09:55:00,48.09,48.1,47.44,47.64,1023800.0,30.7457,30.7521,30.3301,30.458,1023800.0
2006-03-07 10:00:00,47.64,47.9,47.54,47.82,859400.0,30.458,30.6242,30.3941,30.5731,859400.0
2006-03-07 10:05:00,47.82,48.06,47.75,47.95,668800.0,30.5731,30.7265,30.5283,30.6562,668800.0
2006-03-07 10:10:00,47.96,48.13,47.77,48.1,396900.0,30.6626,30.7713,30.5411,30.7521,396900.0
2006-03-07 10:15:00,48.1,48.25,48.03,48.11,686000.0,30.7521,30.848,30.7073,30.7585,686000.0
2006-03-07 10:20:00,48.11,48.16,47.87,47.94,270100.0,30.7585,30.7905,30.6051,30.6498,270100.0
2006-03-07 10:25:00,47.95,48.07,47.72,48.06,425700.0,30.6562,30.7329,30.5092,30.7265,425700.0
2006-03-07 10:30:00,48.06,48.14,48.0,48.05,285100.0,30.7265,30.7777,30.6882,30.7201,285100.0
2006-03-07 10:35:00,48.04,48.06,47.82,47.91,213000.0,30.7137,30.7265,30.5731,30.6306,213000.0
2006-03-07 10:40:00,47.9,48.07,47.89,48.04,218200.0,30.6242,30.7329,30.6178,30.7137,218200.0
2006-03-07 10:45:00,48.03,48.25,48.01,48.23,273600.0,30.7073,30.848,30.6946,30.8352,273600.0
2006-03-07 10:50:00,48.21,48.3,48.16,48.23,324300.0,30.8224,30.88,30.7905,30.8352,324300.0
2006-03-07 10:55:00,48.22,48.25,48.12,48.14,286100.0,30.8288,30.848,30.7649,30.7777,286100.0
2006-03-07 11:00:00,48.15,48.23,48.13,48.2,325000.0,30.7841,30.8352,30.7713,30.816,325000.0
2006-03-07 11:05:00,48.2,48.29,48.2,48.26,213400.0,30.816,30.8736,30.816,30.8544,213400.0
2006-03-07 11:10:00,48.27,48.27,47.95,47.99,555600.0,30.8608,30.8608,30.6562,30.6818,555600.0
2006-03-07 11:15:00,48.01,48.06,47.95,48.04,235200.0,30.6946,30.7265,30.6562,30.7137,235200.0
2006-03-07 11:20:00,48.05,48.08,47.98,48.05,158600.0,30.7201,30.7393,30.6754,30.7201,158600.0
2006-03-07 11:25:00,48.05,48.15,48.05,48.1,114900.0,30.7201,30.7841,30.7201,30.7521,114900.0
2006-03-07 11:30:00,48.1,48.14,48.09,48.09,81900.0,30.7521,30.7777,30.7457,30.7457,81900.0
2006-03-07 11:35:00,48.09,48.12,47.98,48.1,157000.0,30.7457,30.7649,30.6754,30.7521,157000.0
2006-03-07 11:40:00,48.09,48.1,47.93,47.93,137600.0,30.7457,30.7521,30.6434,30.6434,137600.0
2006-03-07 11:45:00,47.94,48.02,47.91,48.02,134700.0,30.6498,30.701,30.6306,30.701,134700.0
2006-03-07 11:50:00,48.02,48.12,48.01,48.1,138700.0,30.701,30.7649,30.6946,30.7521,138700.0
2006-03-07 11:55:00,48.09,48.18,47.96,48.18,192500.0,30.7457,30.8032,30.6626,30.8032,192500.0
2006-03-07 12:00:00,48.17,48.17,48.08,48.09,172800.0,30.7969,30.7969,30.7393,30.7457,172800.0
2006-03-07 12:05:00,48.09,48.1,47.97,47.97,113600.0,30.7457,30.7521,30.669,30.669,113600.0
2006-03-07 12:10:00,47.98,48.01,47.95,47.99,79500.0,30.6754,30.6946,30.6562,30.6818,79500.0
2006-03-07 12:15:00,47.99,48.0,47.92,47.92,161600.0,30.6818,30.6882,30.637,30.637,161600.0
2006-03-07 12:20:00,47.92,47.95,47.75,47.95,195200.0,30.637,30.6562,30.5283,30.6562,195200.0
2006-03-07 12:25:00,47.94,47.96,47.79,47.8,117600.0,30.6498,30.6626,30.5539,30.5603,117600.0
2006-03-07 12:30:00,47.79,47.91,47.79,47.83,90600.0,30.5539,30.6306,30.5539,30.5795,90600.0
2006-03-07 12:35:00,47.83,47.9,47.8,47.8,139900.0,30.5795,30.6242,30.5603,30.5603,139900.0
2006-03-07 12:40:00,47.8,47.88,47.65,47.7,189600.0,30.5603,30.6114,30.4644,30.4964,189600.0
2006-03-07 12:45:00,47.7,47.85,47.66,47.85,118500.0,30.4964,30.5923,30.4708,30.5923,118500.0
2006-03-07 12:50:00,47.85,47.9,47.78,47.87,192300.0,30.5923,30.6242,30.5475,30.6051,192300.0
2006-03-07 12:55:00,47.88,47.92,47.78,47.81,86000.0,30.6114,30.637,30.5475,30.5667,86000.0
2006-03-07 13:00:00,47.83,47.86,47.8,47.84,63900.0,30.5795,30.5987,30.5603,30.5859,63900.0
2006-03-07 13:05:00,47.84,47.86,47.7,47.74,111300.0,30.5859,30.5987,30.4964,30.5219,111300.0
2006-03-07 13:10:00,47.75,47.79,47.71,47.72,80000.0,30.5283,30.5539,30.5028,30.5092,80000.0
2006-03-07 13:15:00,47.73,47.92,47.73,47.9,127800.0,30.5155,30.637,30.5155,30.6242,127800.0
2006-03-07 13:20:00,47.9,48.0,47.87,47.99,215900.0,30.6242,30.6882,30.6051,30.6818,215900.0
2006-03-07 13:25:00,47.99,47.99,47.93,47.93,92200.0,30.6818,30.6818,30.6434,30.6434,92200.0
2006-03-07 13:30:00,47.93,47.98,47.87,47.94,140800.0,30.6434,30.6754,30.6051,30.6498,140800.0
2006-03-07 13:35:00,47.94,48.0,47.94,48.0,174100.0,30.6498,30.6882,30.6498,30.6882,174100.0
2006-03-07 13:40:00,48.0,48.15,47.99,48.04,131300.0,30.6882,30.7841,30.6818,30.7137,131300.0
2006-03-07 13:45:00,48.05,48.05,47.97,47.97,157100.0,30.7201,30.7201,30.669,30.669,157100.0
2006-03-07 13:50:00,47.97,48.01,47.97,47.98,203700.0,30.669,30.6946,30.669,30.6754,203700.0
2006-03-07 13:55:00,47.98,47.99,47.88,47.96,120800.0,30.6754,30.6818,30.6114,30.6626,120800.0
2006-03-07 14:00:00,47.95,47.98,47.89,47.92,263500.0,30.6562,30.6754,30.6178,30.637,263500.0
2006-03-07 14:05:00,47.92,47.98,47.9,47.93,87200.0,30.637,30.6754,30.6242,30.6434,87200.0
2006-03-07 14:10:00,47.92,47.92,47.74,47.78,165400.0,30.637,30.637,30.5219,30.5475,165400.0
2006-03-07 14:15:00,47.78,47.8,47.7,47.72,100000.0,30.5475,30.5603,30.4964,30.5092,100000.0
2006-03-07 14:20:00,47.72,47.8,47.7,47.78,83300.0,30.5092,30.5603,30.4964,30.5475,83300.0
2006-03-07 14:25:00,47.78,47.83,47.78,47.8,134200.0,30.5475,30.5795,30.5475,30.5603,134200.0
2006-03-07 14:30:00,47.79,47.8,47.68,47.73,92900.0,30.5539,30.5603,30.4836,30.5155,92900.0
2006-03-07 14:35:00,47.73,47.76,47.6,47.71,285700.0,30.5155,30.5347,30.4324,30.5028,285700.0
2006-03-07 14:40:00,47.71,47.78,47.7,47.78,123200.0,30.5028,30.5475,30.4964,30.5475,123200.0
2006-03-07 14:45:00,47.77,47.77,47.65,47.66,126500.0,30.5411,30.5411,30.4644,30.4708,126500.0
2006-03-07 14:50:00,47.65,47.71,47.64,47.7,245800.0,30.4644,30.5028,30.458,30.4964,245800.0
2006-03-07 14:55:00,47.7,47.83,47.69,47.74,149400.0,30.4964,30.5795,30.49,30.5219,149400.0
2006-03-07 15:00:00,47.74,47.74,47.62,47.66,119000.0,30.5219,30.5219,30.4452,30.4708,119000.0
2006-03-07 15:05:00,47.67,47.76,47.63,47.64,119300.0,30.4772,30.5347,30.4516,30.458,119300.0
2006-03-07 15:10:00,47.64,47.7,47.59,47.63,93900.0,30.458,30.4964,30.426,30.4516,93900.0
2006-03-07 15:15:00,47.62,47.71,47.62,47.66,139700.0,30.4452,30.5028,30.4452,30.4708,139700.0
2006-03-07 15:20:00,47.66,47.75,47.66,47.73,131000.0,30.4708,30.5283,30.4708,30.5155,131000.0
2006-03-07 15:25:00,47.73,47.83,47.72,47.8,89300.0,30.5155,30.5795,30.5092,30.5603,89300.0
2006-03-07 15:30:00,47.81,47.9,47.81,47.88,128400.0,30.5667,30.6242,30.5667,30.6114,128400.0
2006-03-07 15:35:00,47.88,47.96,47.79,47.96,178400.0,30.6114,30.6626,30.5539,30.6626,178400.0
2006-03-07 15:40:00,47.95,47.98,47.83,47.86,206900.0,30.6562,30.6754,30.5795,30.5987,206900.0
2006-03-07 15:45:00,47.87,48.01,47.84,47.97,229800.0,30.6051,30.6946,30.5859,30.669,229800.0
2006-03-07 15:50:00,47.98,48.04,47.97,48.01,336400.0,30.6754,30.7137,30.669,30.6946,336400.0
2006-03-07 15:55:00,48.01,48.02,47.86,47.87,412400.0,30.6946,30.701,30.5987,30.6051,412400.0
2006-03-08 09:30:00,47.96,48.23,47.96,48.07,544100.0,30.6626,30.8352,30.6626,30.7329,544100.0
2006-03-08 09:35:00,48.06,48.2,47.7,47.88,380100.0,30.7265,30.816,30.4964,30.6114,380100.0
2006-03-08 09:40:00,47.88,48.05,47.83,47.99,309000.0,30.6114,30.7201,30.5795,30.6818,309000.0
2006-03-08 09:45:00,47.99,48.32,47.99,48.31,482100.0,30.6818,30.8928,30.6818,30.8864,482100.0
2006-03-08 09:50:00,48.3,48.67,48.17,48.61,849400.0,30.88,31.1165,30.7969,31.0782,849400.0
2006-03-08 09:55:00,48.61,48.61,48.47,48.58,485500.0,31.0782,31.0782,30.9887,31.059,485500.0
2006-03-08 10:00:00,48.58,48.62,48.45,48.51,563900.0,31.059,31.0846,30.9759,31.0142,563900.0
2006-03-08 10:05:00,48.51,48.55,48.46,48.47,530400.0,31.0142,31.0398,30.9823,30.9887,530400.0
2006-03-08 10:10:00,48.47,48.77,48.41,48.75,555700.0,30.9887,31.1805,30.9503,31.1677,555700.0
2006-03-08 10:15:00,48.75,48.87,48.68,48.77,832400.0,31.1677,31.2444,31.1229,31.1805,832400.0
2006-03-08 10:20:00,48.77,48.87,48.7,48.78,650200.0,31.1805,31.2444,31.1357,31.1868,650200.0
2006-03-08 10:25:00,48.78,48.8,48.7,48.79,618200.0,31.1868,31.1996,31.1357,31.1932,618200.0
2006-03-08 10:30:00,48.79,49.0,48.74,48.9,947900.0,31.1932,31.3275,31.1613,31.2636,947900.0
2006-03-08 10:35:00,48.9,49.0,48.9,48.97,420900.0,31.2636,31.3275,31.2636,31.3083,420900.0
2006-03-08 10:40:00,48.97,49.11,48.95,49.05,1183600.0,31.3083,31.3978,31.2955,31.3595,1183600.0
2006-03-08 10:45:00,49.05,49.05,48.84,48.84,699400.0,31.3595,31.3595,31.2252,31.2252,699400.0
2006-03-08 10:50:00,48.84,48.95,48.78,48.86,371200.0,31.2252,31.2955,31.1868,31.238,371200.0
2006-03-08 10:55:00,48.86,49.03,48.85,49.0,353500.0,31.238,31.3467,31.2316,31.3275,353500.0
2006-03-08 11:00:00,49.0,49.02,48.83,48.87,180200.0,31.3275,31.3403,31.2188,31.2444,180200.0
2006-03-08 11:05:00,48.87,48.95,48.78,48.9,262300.0,31.2444,31.2955,31.1868,31.2636,262300.0
2006-03-08 11:10:00,48.91,49.16,48.89,49.15,341900.0,31.27,31.4298,31.2572,31.4234,341900.0
2006-03-08 11:15:00,49.15,49.2,49.08,49.11,375300.0,31.4234,31.4554,31.3786,31.3978,375300.0
2006-03-08 11:20:00,49.11,49.24,49.1,49.18,212900.0,31.3978,31.4809,31.3914,31.4426,212900.0
2006-03-08 11:25:00,49.19,49.24,49.16,49.16,199000.0,31.449,31.4809,31.4298,31.4298,199000.0
2006-03-08 11:30:00,49.16,49.18,48.86,49.01,333500.0,31.4298,31.4426,31.238,31.3339,333500.0
2006-03-08 11:35:00,49.0,49.07,48.93,49.04,268900.0,31.3275,31.3723,31.2827,31.3531,268900.0
2006-03-08 11:40:00,49.04,49.07,48.83,48.85,211300.0,31.3531,31.3723,31.2188,31.2316,211300.0
2006-03-08 11:45:00,48.86,48.87,48.6,48.81,421200.0,31.238,31.2444,31.0718,31.206,421200.0
2006-03-08 11:50:00,48.8,48.88,48.74,48.85,202500.0,31.1996,31.2508,31.1613,31.2316,202500.0
2006-03-08 11:55:00,48.86,49.01,48.85,48.93,187400.0,31.238,31.3339,31.2316,31.2827,187400.0
2006-03-08 12:00:00,48.93,48.99,48.9,48.99,245200.0,31.2827,31.3211,31.2636,31.3211,245200.0
2006-03-08 12:05:00,48.98,49.0,48.92,48.97,154800.0,31.3147,31.3275,31.2764,31.3083,154800.0
2006-03-08 12:10:00,48.99,49.03,48.41,49.01,91400.0,31.3211,31.3467,30.9503,31.3339,91400.0
2006-03-08 12:15:00,49.01,49.05,48.5,49.04,119000.0,31.3339,31.3595,31.0078,31.3531,119000.0
2006-03-08 12:20:00,49.04,49.08,49.0,49.07,166400.0,31.3531,31.3786,31.3275,31.3723,166400.0
2006-03-08 12:25:00,49.05,49.15,49.0,49.12,147900.0,31.3595,31.4234,31.3275,31.4042,147900.0
2006-03-08 12:30:00,49.13,49.23,49.07,49.18,185700.0,31.4106,31.4745,31.3723,31.4426,185700.0
2006-03-08 12:35:00,49.19,49.25,49.17,49.24,282900.0,31.449,31.4873,31.4362,31.4809,282900.0
2006-03-08 12:40:00,49.24,49.24,49.15,49.16,208500.0,31.4809,31.4809,31.4234,31.4298,208500.0
2006-03-08 12:45:00,49.17,49.21,49.09,49.19,222300.0,31.4362,31.4618,31.385,31.449,222300.0
2006-03-08 12:50:00,49.19,49.25,49.17,49.24,228800.0,31.449,31.4873,31.4362,31.4809,228800.0
2006-03-08 12:55:00,49.24,49.34,49.21,49.27,412400.0,31.4809,31.5449,31.4618,31.5001,412400.0
2006-03-08 13:00:00,49.27,49.3,49.24,49.28,205800.0,31.5001,31.5193,31.4809,31.5065,205800.0
2006-03-08 13:05:00,49.27,49.32,49.27,49.28,121600.0,31.5001,31.5321,31.5001,31.5065,121600.0
2006-03-08 13:10:00,49.28,49.37,49.21,49.21,174600.0,31.5065,31.5641,31.4618,31.4618,174600.0
2006-03-08 13:15:00,49.21,49.22,49.07,49.15,140000.0,31.4618,31.4682,31.3723,31.4234,140000.0
2006-03-08 13:20:00,49.15,49.17,49.14,49.16,44500.0,31.4234,31.4362,31.417,31.4298,44500.0
2006-03-08 13:25:00,49.17,49.25,49.16,49.24,100600.0,31.4362,31.4873,31.4298,31.4809,100600.0
2006-03-08 13:30:00,49.23,49.24,49.17,49.18,51800.0,31.4745,31.4809,31.4362,31.4426,51800.0
2006-03-08 13:35:00,49.19,49.19,49.0,49.13,258000.0,31.449,31.449,31.3275,31.4106,258000.0
2006-03-08 13:40:00,49.13,49.13,48.95,49.04,191900.0,31.4106,31.4106,31.2955,31.3531,191900.0
2006-03-08 13:45:00,49.03,49.12,49.01,49.1,78300.0,31.3467,31.4042,31.3339,31.3914,78300.0
2006-03-08 13:50:00,49.1,49.11,48.99,49.02,78700.0,31.3914,31.3978,31.3211,31.3403,78700.0
2006-03-08 13:55:00,49.02,49.11,49.01,49.05,78900.0,31.3403,31.3978,31.3339,31.3595,78900.0
2006-03-08 14:00:00,49.04,49.15,48.99,49.15,123200.0,31.3531,31.4234,31.3211,31.4234,123200.0
2006-03-08 14:05:00,49.15,49.24,49.12,49.22,131200.0,31.4234,31.4809,31.4042,31.4682,131200.0
2006-03-08 14:10:00,49.22,49.42,49.22,49.38,414200.0,31.4682,31.596,31.4682,31.5705,414200.0
2006-03-08 14:15:00,49.38,49.42,49.34,49.38,181000.0,31.5705,31.596,31.5449,31.5705,181000.0
2006-03-08 14:20:00,49.39,49.43,49.33,49.41,144100.0,31.5768,31.6024,31.5385,31.5896,144100.0
2006-03-08 14:25:00,49.4,49.88,49.4,49.48,523600.0,31.5832,31.8901,31.5832,31.6344,523600.0
2006-03-08 14:30:00,49.48,49.58,49.4,49.43,807400.0,31.6344,31.6983,31.5832,31.6024,807400.0
2006-03-08 14:35:00,49.43,49.48,49.29,49.37,231800.0,31.6024,31.6344,31.5129,31.5641,231800.0
2006-03-08 14:40:00,49.37,49.57,49.36,49.53,371800.0,31.5641,31.6919,31.5577,31.6664,371800.0
2006-03-08 14:45:00,49.53,49.61,49.46,49.52,340800.0,31.6664,31.7175,31.6216,31.66,340800.0
2006-03-08 14:50:00,49.51,49.51,49.43,49.48,302900.0,31.6536,31.6536,31.6024,31.6344,302900.0
2006-03-08 14:55:00,49.49,49.51,49.31,49.32,327900.0,31.6408,31.6536,31.5257,31.5321,327900.0
2006-03-08 15:00:00,49.34,49.38,49.27,49.32,243800.0,31.5449,31.5705,31.5001,31.5321,243800.0
2006-03-08 15:05:00,49.31,49.38,49.27,49.3,255900.0,31.5257,31.5705,31.5001,31.5193,255900.0
2006-03-08 15:10:00,49.3,49.31,49.23,49.3,167900.0,31.5193,31.5257,31.4745,31.5193,167900.0
2006-03-08 15:15:00,49.31,49.44,49.3,49.42,193900.0,31.5257,31.6088,31.5193,31.596,193900.0
2006-03-08 15:20:00,49.41,49.44,49.35,49.41,167000.0,31.5896,31.6088,31.5513,31.5896,167000.0
2006-03-08 15:25:00,49.41,49.45,49.37,49.44,160100.0,31.5896,31.6152,31.5641,31.6088,160100.0
2006-03-08 15:30:00,49.44,49.52,49.4,49.51,218800.0,31.6088,31.66,31.5832,31.6536,218800.0
2006-03-08 15:35:00,49.5,49.5,49.27,49.36,267100.0,31.6472,31.6472,31.5001,31.5577,267100.0
2006-03-08 15:40:00,49.35,49.52,49.35,49.49,365300.0,31.5513,31.66,31.5513,31.6408,365300.0
2006-03-08 15:45:00,49.49,49.53,49.41,49.41,337000.0,31.6408,31.6664,31.5896,31.5896,337000.0
2006-03-08 15:50:00,49.42,49.56,49.4,49.56,643400.0,31.596,31.6855,31.5832,31.6855,643400.0
2006-03-08 15:55:00,49.55,49.64,49.52,49.52,1125500.0,31.6791,31.7367,31.66,31.66,1125500.0
2006-03-09 09:30:00,49.51,49.7,49.5,49.7,1217800.0,31.6536,31.775,31.6472,31.775,1217800.0
2006-03-09 09:35:00,49.7,49.94,49.65,49.74,698800.0,31.775,31.9285,31.7431,31.8006,698800.0
2006-03-09 09:40:00,49.74,49.9,49.61,49.76,479200.0,31.8006,31.9029,31.7175,31.8134,479200.0
2006-03-09 09:45:00,49.77,49.9,49.75,49.86,272600.0,31.8198,31.9029,31.807,31.8773,272600.0
2006-03-09 09:50:00,49.86,49.86,49.61,49.66,339000.0,31.8773,31.8773,31.7175,31.7495,339000.0
2006-03-09 09:55:00,49.66,49.74,49.52,49.73,386900.0,31.7495,31.8006,31.66,31.7942,386900.0
2006-03-09 10:00:00,49.73,49.78,49.64,49.66,302700.0,31.7942,31.8262,31.7367,31.7495,302700.0
2006-03-09 10:05:00,49.66,49.7,49.41,49.44,381800.0,31.7495,31.775,31.5896,31.6088,381800.0
2006-03-09 10:10:00,49.44,49.49,49.24,49.3,396100.0,31.6088,31.6408,31.4809,31.5193,396100.0
2006-03-09 10:15:00,49.3,49.46,49.26,49.45,199400.0,31.5193,31.6216,31.4937,31.6152,199400.0
2006-03-09 10:20:00,49.44,49.62,49.39,49.6,225800.0,31.6088,31.7239,31.5768,31.7111,225800.0
2006-03-09 10:25:00,49.59,49.66,49.41,49.53,249000.0,31.7047,31.7495,31.5896,31.6664,249000.0
2006-03-09 10:30:00,49.53,49.58,49.46,49.52,149800.0,31.6664,31.6983,31.6216,31.66,149800.0
2006-03-09 10:35:00,49.53,49.55,49.35,49.35,207100.0,31.6664,31.6791,31.5513,31.5513,207100.0
2006-03-09 10:40:00,49.35,49.36,49.1,49.17,268800.0,31.5513,31.5577,31.3914,31.4362,268800.0
2006-03-09 10:45:00,49.17,49.21,49.13,49.16,215400.0,31.4362,31.4618,31.4106,31.4298,215400.0
2006-03-09 10:50:00,49.16,49.16,48.91,49.07,359000.0,31.4298,31.4298,31.27,31.3723,359000.0
2006-03-09 10:55:00,49.06,49.18,49.06,49.16,187900.0,31.3659,31.4426,31.3659,31.4298,187900.0
2006-03-09 11:00:00,49.16,49.17,49.0,49.03,265000.0,31.4298,31.4362,31.3275,31.3467,265000.0
2006-03-09 11:05:00,49.03,49.22,49.02,49.16,146200.0,31.3467,31.4682,31.3403,31.4298,146200.0
2006-03-09 11:10:00,49.16,49.2,49.1,49.16,88300.0,31.4298,31.4554,31.3914,31.4298,88300.0
2006-03-09 11:15:00,49.15,49.24,49.1,49.11,105100.0,31.4234,31.4809,31.3914,31.3978,105100.0
2006-03-09 11:20:00,49.11,49.14,49.06,49.06,86900.0,31.3978,31.417,31.3659,31.3659,86900.0
2006-03-09 11:25:00,49.07,49.08,48.98,49.07,132500.0,31.3723,31.3786,31.3147,31.3723,132500.0
2006-03-09 11:30:00,49.08,49.12,49.01,49.09,112500.0,31.3786,31.4042,31.3339,31.385,112500.0
2006-03-09 11:35:00,49.08,49.21,49.06,49.07,112200.0,31.3786,31.4618,31.3659,31.3723,112200.0
2006-03-09 11:40:00,49.07,49.07,49.0,49.02,80700.0,31.3723,31.3723,31.3275,31.3403,80700.0
2006-03-09 11:45:00,49.02,49.05,48.93,48.97,112800.0,31.3403,31.3595,31.2827,31.3083,112800.0
2006-03-09 11:50:00,48.97,49.02,48.87,48.88,147900.0,31.3083,31.3403,31.2444,31.2508,147900.0
2006-03-09 11:55:00,48.87,48.88,48.7,48.73,301100.0,31.2444,31.2508,31.1357,31.1549,301100.0
2006-03-09 12:00:00,48.74,48.74,48.6,48.67,342700.0,31.1613,31.1613,31.0718,31.1165,342700.0
2006-03-09 12:05:00,48.66,48.7,48.52,48.55,290600.0,31.1101,31.1357,31.0206,31.0398,290600.0
2006-03-09 12:10:00,48.55,48.56,48.52,48.55,212100.0,31.0398,31.0462,31.0206,31.0398,212100.0
2006-03-09 12:15:00,48.55,48.61,48.48,48.51,339300.0,31.0398,31.0782,30.995,31.0142,339300.0
2006-03-09 12:20:00,48.52,48.56,48.5,48.55,226000.0,31.0206,31.0462,31.0078,31.0398,226000.0
2006-03-09 12:25:00,48.55,48.67,48.54,48.6,130200.0,31.0398,31.1165,31.0334,31.0718,130200.0
2006-03-09 12:30:00,48.6,48.62,48.29,48.33,296900.0,31.0718,31.0846,30.8736,30.8991,296900.0
2006-03-09 12:35:00,48.33,48.34,48.15,48.31,302200.0,30.8991,30.9055,30.7841,30.8864,302200.0
2006-03-09 12:40:00,48.31,48.39,48.24,48.31,229700.0,30.8864,30.9375,30.8416,30.8864,229700.0
2006-03-09 12:45:00,48.31,48.37,48.26,48.33,143900.0,30.8864,30.9247,30.8544,30.8991,143900.0
2006-03-09 12:50:00,48.33,48.34,48.22,48.25,143800.0,30.8991,30.9055,30.8288,30.848,143800.0
2006-03-09 12:55:00,48.25,48.38,48.25,48.36,135300.0,30.848,30.9311,30.848,30.9183,135300.0
2006-03-09 13:00:00,48.37,48.38,48.22,48.29,106800.0,30.9247,30.9311,30.8288,30.8736,106800.0
2006-03-09 13:05:00,48.3,48.35,48.25,48.25,76200.0,30.88,30.9119,30.848,30.848,76200.0
2006-03-09 13:10:00,48.26,48.28,48.16,48.24,143700.0,30.8544,30.8672,30.7905,30.8416,143700.0
2006-03-09 13:15:00,48.24,48.48,48.24,48.45,135700.0,30.8416,30.995,30.8416,30.9759,135700.0
2006-03-09 13:20:00,48.44,48.46,48.29,48.33,129200.0,30.9695,30.9823,30.8736,30.8991,129200.0
2006-03-09 13:25:00,48.31,48.43,48.3,48.42,77800.0,30.8864,30.9631,30.88,30.9567,77800.0
2006-03-09 13:30:00,48.41,48.57,48.4,48.57,99300.0,30.9503,31.0526,30.9439,31.0526,99300.0
2006-03-09 13:35:00,48.57,48.63,48.56,48.61,62200.0,31.0526,31.0909,31.0462,31.0782,62200.0
2006-03-09 13:40:00,48.6,48.69,48.6,48.68,114800.0,31.0718,31.1293,31.0718,31.1229,114800.0
2006-03-09 13:45:00,48.68,48.69,48.52,48.58,75500.0,31.1229,31.1293,31.0206,31.059,75500.0
2006-03-09 13:50:00,48.58,48.62,48.52,48.53,49400.0,31.059,31.0846,31.0206,31.027,49400.0
2006-03-09 13:55:00,48.52,48.64,48.46,48.62,209000.0,31.0206,31.0973,30.9823,31.0846,209000.0
2006-03-09 14:00:00,48.63,48.85,48.63,48.81,279800.0,31.0909,31.2316,31.0909,31.206,279800.0
2006-03-09 14:05:00,48.81,48.85,48.7,48.73,98400.0,31.206,31.2316,31.1357,31.1549,98400.0
2006-03-09 14:10:00,48.71,48.86,48.71,48.84,103800.0,31.1421,31.238,31.1421,31.2252,103800.0
2006-03-09 14:15:00,48.83,48.84,48.74,48.78,66300.0,31.2188,31.2252,31.1613,31.1868,66300.0
2006-03-09 14:20:00,48.79,48.79,48.73,48.74,44800.0,31.1932,31.1932,31.1549,31.1613,44800.0
2006-03-09 14:25:00,48.73,48.79,48.72,48.78,67300.0,31.1549,31.1932,31.1485,31.1868,67300.0
2006-03-09 14:30:00,48.78,48.81,48.77,48.79,29300.0,31.1868,31.206,31.1805,31.1932,29300.0
2006-03-09 14:35:00,48.78,48.79,48.63,48.7,119400.0,31.1868,31.1932,31.0909,31.1357,119400.0
2006-03-09 14:40:00,48.63,48.68,48.53,48.58,123800.0,31.0909,31.1229,31.027,31.059,123800.0
2006-03-09 14:45:00,48.58,48.58,48.47,48.55,106800.0,31.059,31.059,30.9887,31.0398,106800.0
2006-03-09 14:50:00,48.56,48.65,48.55,48.57,103200.0,31.0462,31.1037,31.0398,31.0526,103200.0
2006-03-09 14:55:00,48.57,48.58,48.5,48.53,64800.0,31.0526,31.059,31.0078,31.027,64800.0
2006-03-09 15:00:00,48.54,48.59,48.47,48.47,103300.0,31.0334,31.0654,30.9887,30.9887,103300.0
2006-03-09 15:05:00,48.47,48.54,48.33,48.38,196200.0,30.9887,31.0334,30.8991,30.9311,196200.0
2006-03-09 15:10:00,48.38,48.43,48.31,48.4,207200.0,30.9311,30.9631,30.8864,30.9439,207200.0
2006-03-09 15:15:00,48.4,48.47,48.38,48.44,94600.0,30.9439,30.9887,30.9311,30.9695,94600.0
2006-03-09 15:20:00,48.45,48.59,48.45,48.56,106900.0,30.9759,31.0654,30.9759,31.0462,106900.0
2006-03-09 15:25:00,48.55,48.58,48.45,48.45,146300.0,31.0398,31.059,30.9759,30.9759,146300.0
2006-03-09 15:30:00,48.45,48.45,48.32,48.34,193000.0,30.9759,30.9759,30.8928,30.9055,193000.0
2006-03-09 15:35:00,48.34,48.43,48.34,48.42,108500.0,30.9055,30.9631,30.9055,30.9567,108500.0
2006-03-09 15:40:00,48.42,48.43,48.15,48.19,310700.0,30.9567,30.9631,30.7841,30.8096,310700.0
2006-03-09 15:45:00,48.19,48.22,48.06,48.1,491000.0,30.8096,30.8288,30.7265,30.7521,491000.0
2006-03-09 15:50:00,48.09,48.25,48.08,48.14,329100.0,30.7457,30.848,30.7393,30.7777,329100.0
2006-03-09 15:55:00,48.14,48.19,48.03,48.06,624900.0,30.7777,30.8096,30.7073,30.7265,624900.0
2006-03-10 09:30:00,48.01,48.17,47.61,47.71,378800.0,30.6946,30.7969,30.4388,30.5028,378800.0
2006-03-10 09:35:00,47.72,47.88,47.69,47.71,160200.0,30.5092,30.6114,30.49,30.5028,160200.0
2006-03-10 09:40:00,47.71,47.77,47.53,47.72,167800.0,30.5028,30.5411,30.3877,30.5092,167800.0
2006-03-10 09:45:00,47.69,47.93,47.68,47.89,121600.0,30.49,30.6434,30.4836,30.6178,121600.0
2006-03-10 09:50:00,47.88,48.08,47.86,47.9,201800.0,30.6114,30.7393,30.5987,30.6242,201800.0
2006-03-10 09:55:00,47.91,48.0,47.8,47.8,121500.0,30.6306,30.6882,30.5603,30.5603,121500.0
2006-03-10 10:00:00,47.78,47.84,47.52,47.52,154600.0,30.5475,30.5859,30.3813,30.3813,154600.0
2006-03-10 10:05:00,47.51,47.84,47.5,47.77,181600.0,30.3749,30.5859,30.3685,30.5411,181600.0
2006-03-10 10:10:00,47.75,47.9,47.72,47.79,221400.0,30.5283,30.6242,30.5092,30.5539,221400.0
2006-03-10 10:15:00,47.81,48.04,47.71,47.93,227000.0,30.5667,30.7137,30.5028,30.6434,227000.0
2006-03-10 10:20:00,47.92,48.32,47.92,48.3,287200.0,30.637,30.8928,30.637,30.88,287200.0
2006-03-10 10:25:00,48.3,48.39,48.0,48.2,218000.0,30.88,30.9375,30.6882,30.816,218000.0
2006-03-10 10:30:00,48.2,48.25,48.1,48.13,124800.0,30.816,30.848,30.7521,30.7713,124800.0
2006-03-10 10:35:00,48.13,48.28,48.13,48.24,113400.0,30.7713,30.8672,30.7713,30.8416,113400.0
2006-03-10 10:40:00,48.24,48.4,48.19,48.39,173700.0,30.8416,30.9439,30.8096,30.9375,173700.0
2006-03-10 10:45:00,48.39,48.42,48.28,48.28,148400.0,30.9375,30.9567,30.8672,30.8672,148400.0
2006-03-10 10:50:00,48.28,48.29,48.1,48.21,96400.0,30.8672,30.8736,30.7521,30.8224,96400.0
2006-03-10 10:55:00,48.22,48.43,48.21,48.4,150500.0,30.8288,30.9631,30.8224,30.9439,150500.0
2006-03-10 11:00:00,48.4,48.41,48.28,48.29,162800.0,30.9439,30.9503,30.8672,30.8736,162800.0
2006-03-10 11:05:00,48.29,48.42,48.22,48.38,164700.0,30.8736,30.9567,30.8288,30.9311,164700.0
2006-03-10 11:10:00,48.37,48.48,48.35,48.46,96700.0,30.9247,30.995,30.9119,30.9823,96700.0
2006-03-10 11:15:00,48.47,48.48,48.29,48.3,70300.0,30.9887,30.995,30.8736,30.88,70300.0
2006-03-10 11:20:00,48.29,48.33,48.2,48.25,70500.0,30.8736,30.8991,30.816,30.848,70500.0
2006-03-10 11:25:00,48.26,48.4,48.25,48.38,102700.0,30.8544,30.9439,30.848,30.9311,102700.0
2006-03-10 11:30:00,48.38,48.43,48.24,48.38,105700.0,30.9311,30.9631,30.8416,30.9311,105700.0
2006-03-10 11:35:00,48.38,48.45,48.35,48.43,115300.0,30.9311,30.9759,30.9119,30.9631,115300.0
2006-03-10 11:40:00,48.44,48.46,48.4,48.41,137500.0,30.9695,30.9823,30.9439,30.9503,137500.0
2006-03-10 11:45:00,48.42,48.48,48.38,48.4,137600.0,30.9567,30.995,30.9311,30.9439,137600.0
2006-03-10 11:50:00,48.4,48.45,48.39,48.43,43300.0,30.9439,30.9759,30.9375,30.9631,43300.0
2006-03-10 11:55:00,48.43,48.46,48.4,48.41,55700.0,30.9631,30.9823,30.9439,30.9503,55700.0
2006-03-10 12:00:00,48.41,48.54,48.41,48.54,106100.0,30.9503,31.0334,30.9503,31.0334,106100.0
2006-03-10 12:05:00,48.54,48.6,48.49,48.51,107000.0,31.0334,31.0718,31.0014,31.0142,107000.0
2006-03-10 12:10:00,48.5,48.52,48.4,48.41,146300.0,31.0078,31.0206,30.9439,30.9503,146300.0
2006-03-10 12:15:00,48.41,48.46,48.36,48.42,51500.0,30.9503,30.9823,30.9183,30.9567,51500.0
2006-03-10 12:20:00,48.41,48.44,48.37,48.41,64400.0,30.9503,30.9695,30.9247,30.9503,64400.0
2006-03-10 12:25:00,48.4,48.5,48.37,48.43,62800.0,30.9439,31.0078,30.9247,30.9631,62800.0
2006-03-10 12:30:00,48.41,48.52,48.4,48.46,90900.0,30.9503,31.0206,30.9439,30.9823,90900.0
2006-03-10 12:35:00,48.46,48.6,48.46,48.56,74900.0,30.9823,31.0718,30.9823,31.0462,74900.0
2006-03-10 12:40:00,48.58,48.64,48.54,48.6,102300.0,31.059,31.0973,31.0334,31.0718,102300.0
2006-03-10 12:45:00,48.59,48.65,48.58,48.64,101100.0,31.0654,31.1037,31.059,31.0973,101100.0
2006-03-10 12:50:00,48.63,48.63,48.52,48.56,127500.0,31.0909,31.0909,31.0206,31.0462,127500.0
2006-03-10 12:55:00,48.56,48.57,48.53,48.56,108800.0,31.0462,31.0526,31.027,31.0462,108800.0
2006-03-10 13:00:00,48.56,48.56,48.52,48.53,59500.0,31.0462,31.0462,31.0206,31.027,59500.0
2006-03-10 13:05:00,48.53,48.58,48.51,48.56,68000.0,31.027,31.059,31.0142,31.0462,68000.0
2006-03-10 13:10:00,48.57,48.63,48.52,48.62,81800.0,31.0526,31.0909,31.0206,31.0846,81800.0
2006-03-10 13:15:00,48.62,48.65,48.56,48.59,59600.0,31.0846,31.1037,31.0462,31.0654,59600.0
2006-03-10 13:20:00,48.59,48.6,48.5,48.52,105300.0,31.0654,31.0718,31.0078,31.0206,105300.0
2006-03-10 13:25:00,48.52,48.57,48.45,48.46,100500.0,31.0206,31.0526,30.9759,30.9823,100500.0
2006-03-10 13:30:00,48.46,48.5,48.35,48.38,232700.0,30.9823,31.0078,30.9119,30.9311,232700.0
2006-03-10 13:35:00,48.38,48.5,48.35,48.42,72200.0,30.9311,31.0078,30.9119,30.9567,72200.0
2006-03-10 13:40:00,48.42,48.47,48.39,48.41,83600.0,30.9567,30.9887,30.9375,30.9503,83600.0
2006-03-10 13:45:00,48.41,48.54,48.39,48.46,100100.0,30.9503,31.0334,30.9375,30.9823,100100.0
2006-03-10 13:50:00,48.47,48.47,48.4,48.43,92600.0,30.9887,30.9887,30.9439,30.9631,92600.0
2006-03-10 13:55:00,48.42,48.49,48.4,48.44,107800.0,30.9567,31.0014,30.9439,30.9695,107800.0
2006-03-10 14:00:00,48.45,48.5,48.39,48.44,106100.0,30.9759,31.0078,30.9375,30.9695,106100.0
2006-03-10 14:05:00,48.44,48.51,48.44,48.51,107800.0,30.9695,31.0142,30.9695,31.0142,107800.0
2006-03-10 14:10:00,48.5,48.53,48.39,48.44,68200.0,31.0078,31.027,30.9375,30.9695,68200.0
2006-03-10 14:15:00,48.45,48.52,48.45,48.5,38400.0,30.9759,31.0206,30.9759,31.0078,38400.0
2006-03-10 14:20:00,48.48,48.51,48.43,48.45,36800.0,30.995,31.0142,30.9631,30.9759,36800.0
2006-03-10 14:25:00,48.45,48.49,48.4,48.42,76800.0,30.9759,31.0014,30.9439,30.9567,76800.0
2006-03-10 14:30:00,48.42,48.45,48.37,48.41,91700.0,30.9567,30.9759,30.9247,30.9503,91700.0
2006-03-10 14:35:00,48.42,48.45,48.31,48.35,165900.0,30.9567,30.9759,30.8864,30.9119,165900.0
2006-03-10 14:40:00,48.35,48.35,48.09,48.21,172400.0,30.9119,30.9119,30.7457,30.8224,172400.0
2006-03-10 14:45:00,48.2,48.27,47.97,48.0,220300.0,30.816,30.8608,30.669,30.6882,220300.0
2006-03-10 14:50:00,48.0,48.15,47.98,48.11,99700.0,30.6882,30.7841,30.6754,30.7585,99700.0
2006-03-10 14:55:00,48.11,48.18,47.93,47.99,104100.0,30.7585,30.8032,30.6434,30.6818,104100.0
2006-03-10 15:00:00,47.98,48.08,47.91,48.03,69900.0,30.6754,30.7393,30.6306,30.7073,69900.0
2006-03-10 15:05:00,48.02,48.05,47.9,47.98,144500.0,30.701,30.7201,30.6242,30.6754,144500.0
2006-03-10 15:10:00,47.99,47.99,47.79,47.8,113500.0,30.6818,30.6818,30.5539,30.5603,113500.0
2006-03-10 15:15:00,47.8,47.89,47.77,47.84,136900.0,30.5603,30.6178,30.5411,30.5859,136900.0
2006-03-10 15:20:00,47.85,47.99,47.84,47.99,119300.0,30.5923,30.6818,30.5859,30.6818,119300.0
2006-03-10 15:25:00,47.99,48.08,47.97,48.07,164400.0,30.6818,30.7393,30.669,30.7329,164400.0
2006-03-10 15:30:00,48.07,48.32,48.07,48.21,212400.0,30.7329,30.8928,30.7329,30.8224,212400.0
2006-03-10 15:35:00,48.2,48.24,48.16,48.2,64700.0,30.816,30.8416,30.7905,30.816,64700.0
2006-03-10 15:40:00,48.2,48.21,48.07,48.15,87100.0,30.816,30.8224,30.7329,30.7841,87100.0
2006-03-10 15:45:00,48.16,48.16,48.01,48.03,162900.0,30.7905,30.7905,30.6946,30.7073,162900.0
2006-03-10 15:50:00,48.04,48.1,48.01,48.02,137600.0,30.7137,30.7521,30.6946,30.701,137600.0
2006-03-10 15:55:00,48.02,48.11,47.96,48.0,238600.0,30.701,30.7585,30.6626,30.6882,238600.0
2006-03-13 09:30:00,48.68,48.7,48.53,48.59,542000.0,31.1229,31.1357,31.027,31.0654,542000.0
2006-03-13 09:35:00,48.59,48.7,48.35,48.35,268400.0,31.0654,31.1357,30.9119,30.9119,268400.0
2006-03-13 09:40:00,48.36,48.48,48.3,48.45,166800.0,30.9183,30.995,30.88,30.9759,166800.0
2006-03-13 09:45:00,48.45,48.6,48.43,48.54,178700.0,30.9759,31.0718,30.9631,31.0334,178700.0
2006-03-13 09:50:00,48.55,48.61,48.5,48.52,211700.0,31.0398,31.0782,31.0078,31.0206,211700.0
2006-03-13 09:55:00,48.51,48.68,48.51,48.66,179800.0,31.0142,31.1229,31.0142,31.1101,179800.0
2006-03-13 10:00:00,48.66,48.79,48.65,48.67,290300.0,31.1101,31.1932,31.1037,31.1165,290300.0
2006-03-13 10:05:00,48.67,48.83,48.65,48.79,231800.0,31.1165,31.2188,31.1037,31.1932,231800.0
2006-03-13 10:10:00,48.78,48.8,48.55,48.67,286200.0,31.1868,31.1996,31.0398,31.1165,286200.0
2006-03-13 10:15:00,48.67,48.77,48.59,48.61,301800.0,31.1165,31.1805,31.0654,31.0782,301800.0
2006-03-13 10:20:00,48.63,48.7,48.61,48.65,170500.0,31.0909,31.1357,31.0782,31.1037,170500.0
2006-03-13 10:25:00,48.64,48.7,48.6,48.6,176300.0,31.0973,31.1357,31.0718,31.0718,176300.0
2006-03-13 10:30:00,48.61,48.63,48.56,48.6,172500.0,31.0782,31.0909,31.0462,31.0718,172500.0
2006-03-13 10:35:00,48.6,48.7,48.58,48.59,122700.0,31.0718,31.1357,31.059,31.0654,122700.0
2006-03-13 10:40:00,48.58,48.63,48.41,48.51,213400.0,31.059,31.0909,30.9503,31.0142,213400.0
2006-03-13 10:45:00,48.51,48.61,48.48,48.61,170500.0,31.0142,31.0782,30.995,31.0782,170500.0
2006-03-13 10:50:00,48.61,48.72,48.59,48.66,147400.0,31.0782,31.1485,31.0654,31.1101,147400.0
2006-03-13 10:55:00,48.66,48.67,48.63,48.64,60900.0,31.1101,31.1165,31.0909,31.0973,60900.0
2006-03-13 11:00:00,48.64,48.64,48.55,48.55,75300.0,31.0973,31.0973,31.0398,31.0398,75300.0
2006-03-13 11:05:00,48.55,48.57,48.28,48.3,199300.0,31.0398,31.0526,30.8672,30.88,199300.0
2006-03-13 11:10:00,48.29,48.4,48.29,48.32,104100.0,30.8736,30.9439,30.8736,30.8928,104100.0
2006-03-13 11:15:00,48.32,48.37,48.28,48.33,102200.0,30.8928,30.9247,30.8672,30.8991,102200.0
2006-03-13 11:20:00,48.33,48.35,48.28,48.33,85000.0,30.8991,30.9119,30.8672,30.8991,85000.0
2006-03-13 11:25:00,48.32,48.36,48.25,48.35,120600.0,30.8928,30.9183,30.848,30.9119,120600.0
2006-03-13 11:30:00,48.35,48.35,48.25,48.31,93500.0,30.9119,30.9119,30.848,30.8864,93500.0
2006-03-13 11:35:00,48.3,48.3,48.13,48.16,137700.0,30.88,30.88,30.7713,30.7905,137700.0
2006-03-13 11:40:00,48.17,48.23,48.14,48.22,91900.0,30.7969,30.8352,30.7777,30.8288,91900.0
2006-03-13 11:45:00,48.22,48.22,48.16,48.21,142000.0,30.8288,30.8288,30.7905,30.8224,142000.0
2006-03-13 11:50:00,48.21,48.21,48.15,48.16,110400.0,30.8224,30.8224,30.7841,30.7905,110400.0
2006-03-13 11:55:00,48.16,48.16,48.0,48.03,196500.0,30.7905,30.7905,30.6882,30.7073,196500.0
2006-03-13 12:00:00,48.04,48.06,48.01,48.05,96800.0,30.7137,30.7265,30.6946,30.7201,96800.0
2006-03-13 12:05:00,48.06,48.1,48.05,48.07,81900.0,30.7265,30.7521,30.7201,30.7329,81900.0
2006-03-13 12:10:00,48.07,48.08,48.04,48.05,84900.0,30.7329,30.7393,30.7137,30.7201,84900.0
2006-03-13 12:15:00,48.05,48.13,48.04,48.13,84100.0,30.7201,30.7713,30.7137,30.7713,84100.0
2006-03-13 12:20:00,48.13,48.17,48.11,48.17,61800.0,30.7713,30.7969,30.7585,30.7969,61800.0
2006-03-13 12:25:00,48.17,48.25,48.16,48.21,57300.0,30.7969,30.848,30.7905,30.8224,57300.0
2006-03-13 12:30:00,48.21,48.24,48.16,48.2,64200.0,30.8224,30.8416,30.7905,30.816,64200.0
2006-03-13 12:35:00,48.19,48.31,48.19,48.3,46000.0,30.8096,30.8864,30.8096,30.88,46000.0
2006-03-13 12:40:00,48.3,48.32,48.26,48.3,55400.0,30.88,30.8928,30.8544,30.88,55400.0
2006-03-13 12:45:00,48.3,48.32,48.23,48.25,41100.0,30.88,30.8928,30.8352,30.848,41100.0
2006-03-13 12:50:00,48.24,48.25,48.13,48.25,96600.0,30.8416,30.848,30.7713,30.848,96600.0
2006-03-13 12:55:00,48.23,48.29,48.22,48.25,115200.0,30.8352,30.8736,30.8288,30.848,115200.0
2006-03-13 13:00:00,48.26,48.29,48.22,48.25,56700.0,30.8544,30.8736,30.8288,30.848,56700.0
2006-03-13 13:05:00,48.25,48.29,48.22,48.28,90300.0,30.848,30.8736,30.8288,30.8672,90300.0
2006-03-13 13:10:00,48.28,48.29,48.24,48.26,37200.0,30.8672,30.8736,30.8416,30.8544,37200.0
2006-03-13 13:15:00,48.24,48.25,48.06,48.07,114900.0,30.8416,30.848,30.7265,30.7329,114900.0
2006-03-13 13:20:00,48.07,48.08,48.02,48.08,83000.0,30.7329,30.7393,30.701,30.7393,83000.0
2006-03-13 13:25:00,48.08,48.17,48.02,48.15,95500.0,30.7393,30.7969,30.701,30.7841,95500.0
2006-03-13 13:30:00,48.16,48.17,48.1,48.15,70900.0,30.7905,30.7969,30.7521,30.7841,70900.0
2006-03-13 13:35:00,48.15,48.17,48.11,48.13,39000.0,30.7841,30.7969,30.7585,30.7713,39000.0
2006-03-13 13:40:00,48.13,48.15,48.1,48.1,34800.0,30.7713,30.7841,30.7521,30.7521,34800.0
2006-03-13 13:45:00,48.1,48.1,48.01,48.01,92000.0,30.7521,30.7521,30.6946,30.6946,92000.0
2006-03-13 13:50:00,48.01,48.11,48.0,48.06,111300.0,30.6946,30.7585,30.6882,30.7265,111300.0
2006-03-13 13:55:00,48.06,48.1,47.95,48.03,204300.0,30.7265,30.7521,30.6562,30.7073,204300.0
2006-03-13 14:00:00,48.03,48.14,48.01,48.12,92600.0,30.7073,30.7777,30.6946,30.7649,92600.0
2006-03-13 14:05:00,48.11,48.19,48.07,48.18,98100.0,30.7585,30.8096,30.7329,30.8032,98100.0
2006-03-13 14:10:00,48.18,48.22,48.15,48.15,51500.0,30.8032,30.8288,30.7841,30.7841,51500.0
2006-03-13 14:15:00,48.14,48.33,48.13,48.21,73900.0,30.7777,30.8991,30.7713,30.8224,73900.0
2006-03-13 14:20:00,48.21,48.28,48.2,48.26,66000.0,30.8224,30.8672,30.816,30.8544,66000.0
2006-03-13 14:25:00,48.26,48.26,48.18,48.24,46600.0,30.8544,30.8544,30.8032,30.8416,46600.0
2006-03-13 14:30:00,48.23,48.36,48.22,48.27,116000.0,30.8352,30.9183,30.8288,30.8608,116000.0
2006-03-13 14:35:00,48.26,48.34,48.18,48.25,102500.0,30.8544,30.9055,30.8032,30.848,102500.0
2006-03-13 14:40:00,48.25,48.3,48.13,48.18,73900.0,30.848,30.88,30.7713,30.8032,73900.0
2006-03-13 14:45:00,48.18,48.21,48.14,48.16,60600.0,30.8032,30.8224,30.7777,30.7905,60600.0
2006-03-13 14:50:00,48.16,48.2,48.1,48.2,62700.0,30.7905,30.816,30.7521,30.816,62700.0
2006-03-13 14:55:00,48.2,48.23,48.13,48.21,62600.0,30.816,30.8352,30.7713,30.8224,62600.0
2006-03-13 15:00:00,48.21,48.28,48.21,48.23,55900.0,30.8224,30.8672,30.8224,30.8352,55900.0
2006-03-13 15:05:00,48.23,48.24,48.1,48.12,85300.0,30.8352,30.8416,30.7521,30.7649,85300.0
2006-03-13 15:10:00,48.13,48.27,48.13,48.19,59200.0,30.7713,30.8608,30.7713,30.8096,59200.0
2006-03-13 15:15:00,48.2,48.24,48.15,48.23,43300.0,30.816,30.8416,30.7841,30.8352,43300.0
2006-03-13 15:20:00,48.22,48.24,47.98,48.01,189700.0,30.8288,30.8416,30.6754,30.6946,189700.0
2006-03-13 15:25:00,48.0,48.15,47.97,48.15,149000.0,30.6882,30.7841,30.669,30.7841,149000.0
2006-03-13 15:30:00,48.15,48.18,48.11,48.16,55800.0,30.7841,30.8032,30.7585,30.7905,55800.0
2006-03-13 15:35:00,48.16,48.24,48.16,48.2,66000.0,30.7905,30.8416,30.7905,30.816,66000.0
2006-03-13 15:40:00,48.21,48.22,48.12,48.14,76400.0,30.8224,30.8288,30.7649,30.7777,76400.0
2006-03-13 15:45:00,48.15,48.24,48.13,48.18,119600.0,30.7841,30.8416,30.7713,30.8032,119600.0
2006-03-13 15:50:00,48.18,48.21,48.11,48.18,96500.0,30.8032,30.8224,30.7585,30.8032,96500.0
2006-03-13 15:55:00,48.18,48.21,48.05,48.2,465000.0,30.8032,30.8224,30.7201,30.816,465000.0
2006-03-14 09:30:00,48.1,48.3,48.0,48.05,337800.0,30.7521,30.88,30.6882,30.7201,337800.0
2006-03-14 09:35:00,48.05,48.16,48.01,48.13,166900.0,30.7201,30.7905,30.6946,30.7713,166900.0
2006-03-14 09:40:00,48.13,48.17,48.04,48.17,117900.0,30.7713,30.7969,30.7137,30.7969,117900.0
2006-03-14 09:45:00,48.17,48.43,48.17,48.41,338900.0,30.7969,30.9631,30.7969,30.9503,338900.0
2006-03-14 09:50:00,48.41,48.56,48.35,48.54,291200.0,30.9503,31.0462,30.9119,31.0334,291200.0
2006-03-14 09:55:00,48.53,48.6,48.4,48.58,142300.0,31.027,31.0718,30.9439,31.059,142300.0
2006-03-14 10:00:00,48.59,48.66,48.46,48.54,231200.0,31.0654,31.1101,30.9823,31.0334,231200.0
2006-03-14 10:05:00,48.53,48.54,48.42,48.47,107800.0,31.027,31.0334,30.9567,30.9887,107800.0
2006-03-14 10:10:00,48.46,48.47,48.35,48.37,76300.0,30.9823,30.9887,30.9119,30.9247,76300.0
2006-03-14 10:15:00,48.36,48.44,48.35,48.35,73600.0,30.9183,30.9695,30.9119,30.9119,73600.0
2006-03-14 10:20:00,48.34,48.36,48.15,48.19,154500.0,30.9055,30.9183,30.7841,30.8096,154500.0
2006-03-14 10:25:00,48.19,48.36,48.19,48.35,94300.0,30.8096,30.9183,30.8096,30.9119,94300.0
2006-03-14 10:30:00,48.36,48.42,48.34,48.37,58200.0,30.9183,30.9567,30.9055,30.9247,58200.0
2006-03-14 10:35:00,48.36,48.4,48.31,48.32,73200.0,30.9183,30.9439,30.8864,30.8928,73200.0
2006-03-14 10:40:00,48.32,48.35,48.26,48.3,136300.0,30.8928,30.9119,30.8544,30.88,136300.0
2006-03-14 10:45:00,48.3,48.42,48.28,48.41,167400.0,30.88,30.9567,30.8672,30.9503,167400.0
2006-03-14 10:50:00,48.41,48.55,48.41,48.55,97500.0,30.9503,31.0398,30.9503,31.0398,97500.0
2006-03-14 10:55:00,48.55,48.65,48.53,48.64,102900.0,31.0398,31.1037,31.027,31.0973,102900.0
2006-03-14 11:00:00,48.64,48.64,48.51,48.54,204800.0,31.0973,31.0973,31.0142,31.0334,204800.0
2006-03-14 11:05:00,48.55,48.65,48.55,48.63,81300.0,31.0398,31.1037,31.0398,31.0909,81300.0
2006-03-14 11:10:00,48.63,48.65,48.56,48.65,68800.0,31.0909,31.1037,31.0462,31.1037,68800.0
2006-03-14 11:15:00,48.65,48.89,48.65,48.78,224700.0,31.1037,31.2572,31.1037,31.1868,224700.0
2006-03-14 11:20:00,48.78,48.86,48.76,48.86,207200.0,31.1868,31.238,31.1741,31.238,207200.0
2006-03-14 11:25:00,48.86,48.89,48.73,48.75,122300.0,31.238,31.2572,31.1549,31.1677,122300.0
2006-03-14 11:30:00,48.75,48.85,48.72,48.73,90600.0,31.1677,31.2316,31.1485,31.1549,90600.0
2006-03-14 11:35:00,48.73,48.78,48.67,48.75,114500.0,31.1549,31.1868,31.1165,31.1677,114500.0
2006-03-14 11:40:00,48.75,48.82,48.72,48.73,114100.0,31.1677,31.2124,31.1485,31.1549,114100.0
2006-03-14 11:45:00,48.73,48.78,48.67,48.7,146900.0,31.1549,31.1868,31.1165,31.1357,146900.0
2006-03-14 11:50:00,48.7,48.78,48.7,48.71,131800.0,31.1357,31.1868,31.1357,31.1421,131800.0
2006-03-14 11:55:00,48.7,48.82,48.69,48.79,141700.0,31.1357,31.2124,31.1293,31.1932,141700.0
2006-03-14 12:00:00,48.8,48.87,48.78,48.84,98200.0,31.1996,31.2444,31.1868,31.2252,98200.0
2006-03-14 12:05:00,48.84,48.87,48.81,48.85,96200.0,31.2252,31.2444,31.206,31.2316,96200.0
2006-03-14 12:10:00,48.87,48.89,48.31,48.86,146200.0,31.2444,31.2572,30.8864,31.238,146200.0
2006-03-14 12:15:00,48.85,48.91,48.84,48.91,90200.0,31.2316,31.27,31.2252,31.27,90200.0
2006-03-14 12:20:00,48.91,48.91,48.87,48.89,78300.0,31.27,31.27,31.2444,31.2572,78300.0
2006-03-14 12:25:00,48.88,48.89,48.81,48.83,55200.0,31.2508,31.2572,31.206,31.2188,55200.0
2006-03-14 12:30:00,48.82,48.82,48.64,48.64,145600.0,31.2124,31.2124,31.0973,31.0973,145600.0
2006-03-14 12:35:00,48.63,48.65,48.6,48.64,78200.0,31.0909,31.1037,31.0718,31.0973,78200.0
2006-03-14 12:40:00,48.63,48.72,48.61,48.61,75300.0,31.0909,31.1485,31.0782,31.0782,75300.0
2006-03-14 12:45:00,48.61,48.65,48.61,48.65,26200.0,31.0782,31.1037,31.0782,31.1037,26200.0
2006-03-14 12:50:00,48.65,48.7,48.63,48.66,36700.0,31.1037,31.1357,31.0909,31.1101,36700.0
2006-03-14 12:55:00,48.66,48.7,48.61,48.65,35300.0,31.1101,31.1357,31.0782,31.1037,35300.0
2006-03-14 13:00:00,48.64,48.75,48.61,48.62,85200.0,31.0973,31.1677,31.0782,31.0846,85200.0
2006-03-14 13:05:00,48.63,48.69,48.61,48.64,242500.0,31.0909,31.1293,31.0782,31.0973,242500.0
2006-03-14 13:10:00,48.66,48.87,48.65,48.82,122300.0,31.1101,31.2444,31.1037,31.2124,122300.0
2006-03-14 13:15:00,48.83,49.0,48.77,48.95,152500.0,31.2188,31.3275,31.1805,31.2955,152500.0
2006-03-14 13:20:00,48.95,49.22,48.93,49.13,461000.0,31.2955,31.4682,31.2827,31.4106,461000.0
2006-03-14 13:25:00,49.13,49.24,49.08,49.14,317000.0,31.4106,31.4809,31.3786,31.417,317000.0
2006-03-14 13:30:00,49.14,49.16,48.95,48.98,249000.0,31.417,31.4298,31.2955,31.3147,249000.0
2006-03-14 13:35:00,48.98,49.02,48.96,48.99,132600.0,31.3147,31.3403,31.3019,31.3211,132600.0
2006-03-14 13:40:00,49.0,49.02,48.91,48.91,91100.0,31.3275,31.3403,31.27,31.27,91100.0
2006-03-14 13:45:00,48.92,49.15,48.91,49.11,161200.0,31.2764,31.4234,31.27,31.3978,161200.0
2006-03-14 13:50:00,49.11,49.21,49.03,49.16,255200.0,31.3978,31.4618,31.3467,31.4298,255200.0
2006-03-14 13:55:00,49.16,49.19,49.11,49.17,98800.0,31.4298,31.449,31.3978,31.4362,98800.0
2006-03-14 14:00:00,49.17,49.19,49.05,49.09,201200.0,31.4362,31.449,31.3595,31.385,201200.0
2006-03-14 14:05:00,49.08,49.14,49.05,49.13,277900.0,31.3786,31.417,31.3595,31.4106,277900.0
2006-03-14 14:10:00,49.13,49.13,49.03,49.1,62500.0,31.4106,31.4106,31.3467,31.3914,62500.0
2006-03-14 14:15:00,49.1,49.11,49.06,49.09,60600.0,31.3914,31.3978,31.3659,31.385,60600.0
2006-03-14 14:20:00,49.09,49.15,49.07,49.07,137100.0,31.385,31.4234,31.3723,31.3723,137100.0
2006-03-14 14:25:00,49.08,49.15,49.04,49.14,143000.0,31.3786,31.4234,31.3531,31.417,143000.0
2006-03-14 14:30:00,49.14,49.16,49.05,49.06,75700.0,31.417,31.4298,31.3595,31.3659,75700.0
2006-03-14 14:35:00,49.07,49.14,49.05,49.14,85200.0,31.3723,31.417,31.3595,31.417,85200.0
2006-03-14 14:40:00,49.14,49.31,49.12,49.31,314300.0,31.417,31.5257,31.4042,31.5257,314300.0
2006-03-14 14:45:00,49.31,49.36,49.23,49.3,189200.0,31.5257,31.5577,31.4745,31.5193,189200.0
2006-03-14 14:50:00,49.29,49.33,49.28,49.32,113600.0,31.5129,31.5385,31.5065,31.5321,113600.0
2006-03-14 14:55:00,49.31,49.34,49.14,49.3,200600.0,31.5257,31.5449,31.417,31.5193,200600.0
2006-03-14 15:00:00,49.3,49.34,49.23,49.31,311100.0,31.5193,31.5449,31.4745,31.5257,311100.0
2006-03-14 15:05:00,49.31,49.34,49.23,49.24,163200.0,31.5257,31.5449,31.4745,31.4809,163200.0
2006-03-14 15:10:00,49.24,49.29,49.22,49.25,146600.0,31.4809,31.5129,31.4682,31.4873,146600.0
2006-03-14 15:15:00,49.25,49.28,49.17,49.19,155000.0,31.4873,31.5065,31.4362,31.449,155000.0
2006-03-14 15:20:00,49.2,49.2,49.1,49.18,166800.0,31.4554,31.4554,31.3914,31.4426,166800.0
2006-03-14 15:25:00,49.18,49.18,49.12,49.16,140600.0,31.4426,31.4426,31.4042,31.4298,140600.0
2006-03-14 15:30:00,49.16,49.37,49.15,49.27,276900.0,31.4298,31.5641,31.4234,31.5001,276900.0
2006-03-14 15:35:00,49.26,49.32,49.23,49.28,176400.0,31.4937,31.5321,31.4745,31.5065,176400.0
2006-03-14 15:40:00,49.28,49.3,49.23,49.26,157700.0,31.5065,31.5193,31.4745,31.4937,157700.0
2006-03-14 15:45:00,49.27,49.28,49.07,49.1,188300.0,31.5001,31.5065,31.3723,31.3914,188300.0
2006-03-14 15:50:00,49.11,49.12,49.04,49.1,328100.0,31.3978,31.4042,31.3531,31.3914,328100.0
2006-03-14 15:55:00,49.11,49.25,49.1,49.25,374700.0,31.3978,31.4873,31.3914,31.4873,374700.0
2006-03-15 09:30:00,49.41,49.75,49.4,49.63,595800.0,31.5896,31.807,31.5832,31.7303,595800.0
2006-03-15 09:35:00,49.63,49.7,49.52,49.62,319700.0,31.7303,31.775,31.66,31.7239,319700.0
2006-03-15 09:40:00,49.61,49.73,49.59,49.6,190600.0,31.7175,31.7942,31.7047,31.7111,190600.0
2006-03-15 09:45:00,49.62,49.67,49.4,49.47,416700.0,31.7239,31.7559,31.5832,31.628,416700.0
2006-03-15 09:50:00,49.47,49.5,49.35,49.46,186500.0,31.628,31.6472,31.5513,31.6216,186500.0
2006-03-15 09:55:00,49.46,49.58,49.4,49.56,179800.0,31.6216,31.6983,31.5832,31.6855,179800.0
2006-03-15 10:00:00,49.55,49.55,49.46,49.51,125800.0,31.6791,31.6791,31.6216,31.6536,125800.0
2006-03-15 10:05:00,49.51,49.55,49.44,49.48,293600.0,31.6536,31.6791,31.6088,31.6344,293600.0
2006-03-15 10:10:00,49.47,49.48,49.39,49.43,155300.0,31.628,31.6344,31.5768,31.6024,155300.0
2006-03-15 10:15:00,49.43,49.5,49.38,49.4,165500.0,31.6024,31.6472,31.5705,31.5832,165500.0
2006-03-15 10:20:00,49.4,49.42,49.1,49.12,327500.0,31.5832,31.596,31.3914,31.4042,327500.0
2006-03-15 10:25:00,49.13,49.37,49.12,49.25,317000.0,31.4106,31.5641,31.4042,31.4873,317000.0
2006-03-15 10:30:00,49.25,49.4,49.23,49.4,228700.0,31.4873,31.5832,31.4745,31.5832,228700.0
2006-03-15 10:35:00,49.39,49.39,49.24,49.25,148500.0,31.5768,31.5768,31.4809,31.4873,148500.0
2006-03-15 10:40:00,49.25,49.4,49.25,49.36,114900.0,31.4873,31.5832,31.4873,31.5577,114900.0
2006-03-15 10:45:00,49.37,49.45,49.26,49.26,130000.0,31.5641,31.6152,31.4937,31.4937,130000.0
2006-03-15 10:50:00,49.26,49.26,49.11,49.2,87400.0,31.4937,31.4937,31.3978,31.4554,87400.0
2006-03-15 10:55:00,49.2,49.27,49.15,49.19,59300.0,31.4554,31.5001,31.4234,31.449,59300.0
2006-03-15 11:00:00,49.19,49.27,49.19,49.25,65600.0,31.449,31.5001,31.449,31.4873,65600.0
2006-03-15 11:05:00,49.26,49.36,49.23,49.32,110500.0,31.4937,31.5577,31.4745,31.5321,110500.0
2006-03-15 11:10:00,49.32,49.33,49.23,49.24,73600.0,31.5321,31.5385,31.4745,31.4809,73600.0
2006-03-15 11:15:00,49.25,49.26,49.12,49.17,111900.0,31.4873,31.4937,31.4042,31.4362,111900.0
2006-03-15 11:20:00,49.17,49.23,49.15,49.21,80500.0,31.4362,31.4745,31.4234,31.4618,80500.0
2006-03-15 11:25:00,49.2,49.3,49.2,49.25,68300.0,31.4554,31.5193,31.4554,31.4873,68300.0
2006-03-15 11:30:00,49.25,49.29,49.23,49.29,38000.0,31.4873,31.5129,31.4745,31.5129,38000.0
2006-03-15 11:35:00,49.29,49.32,49.24,49.28,61400.0,31.5129,31.5321,31.4809,31.5065,61400.0
2006-03-15 11:40:00,49.27,49.32,49.26,49.26,50500.0,31.5001,31.5321,31.4937,31.4937,50500.0
2006-03-15 11:45:00,49.26,49.27,49.17,49.19,74500.0,31.4937,31.5001,31.4362,31.449,74500.0
2006-03-15 11:50:00,49.2,49.29,49.14,49.16,257900.0,31.4554,31.5129,31.417,31.4298,257900.0
2006-03-15 11:55:00,49.15,49.3,49.15,49.28,82800.0,31.4234,31.5193,31.4234,31.5065,82800.0
2006-03-15 12:00:00,49.28,49.3,49.24,49.29,39100.0,31.5065,31.5193,31.4809,31.5129,39100.0
2006-03-15 12:05:00,49.29,49.39,49.27,49.38,51500.0,31.5129,31.5768,31.5001,31.5705,51500.0
2006-03-15 12:10:00,49.39,49.49,49.36,49.47,95500.0,31.5768,31.6408,31.5577,31.628,95500.0
2006-03-15 12:15:00,49.48,49.52,49.42,49.43,221000.0,31.6344,31.66,31.596,31.6024,221000.0
2006-03-15 12:20:00,49.44,49.45,49.41,49.41,36200.0,31.6088,31.6152,31.5896,31.5896,36200.0
2006-03-15 12:25:00,49.41,49.41,49.33,49.37,134700.0,31.5896,31.5896,31.5385,31.5641,134700.0
2006-03-15 12:30:00,49.37,49.45,49.34,49.42,104200.0,31.5641,31.6152,31.5449,31.596,104200.0
2006-03-15 12:35:00,49.41,49.42,49.38,49.39,22600.0,31.5896,31.596,31.5705,31.5768,22600.0
2006-03-15 12:40:00,49.39,49.45,49.38,49.44,33900.0,31.5768,31.6152,31.5705,31.6088,33900.0
2006-03-15 12:45:00,49.44,49.55,49.43,49.54,258800.0,31.6088,31.6791,31.6024,31.6727,258800.0
2006-03-15 12:50:00,49.54,49.56,49.51,49.53,56300.0,31.6727,31.6855,31.6536,31.6664,56300.0
2006-03-15 12:55:00,49.54,49.56,49.51,49.51,54200.0,31.6727,31.6855,31.6536,31.6536,54200.0
2006-03-15 13:00:00,49.52,49.56,49.5,49.54,110100.0,31.66,31.6855,31.6472,31.6727,110100.0
2006-03-15 13:05:00,49.53,49.56,49.51,49.52,65600.0,31.6664,31.6855,31.6536,31.66,65600.0
2006-03-15 13:10:00,49.53,49.54,49.41,49.43,88900.0,31.6664,31.6727,31.5896,31.6024,88900.0
2006-03-15 13:15:00,49.43,49.49,49.42,49.47,78100.0,31.6024,31.6408,31.596,31.628,78100.0
2006-03-15 13:20:00,49.48,49.53,49.47,49.52,76900.0,31.6344,31.6664,31.628,31.66,76900.0
2006-03-15 13:25:00,49.52,49.53,49.51,49.52,41500.0,31.66,31.6664,31.6536,31.66,41500.0
2006-03-15 13:30:00,49.51,49.53,49.46,49.52,40600.0,31.6536,31.6664,31.6216,31.66,40600.0
2006-03-15 13:35:00,49.52,49.54,49.5,49.51,92200.0,31.66,31.6727,31.6472,31.6536,92200.0
2006-03-15 13:40:00,49.52,49.59,49.52,49.57,55100.0,31.66,31.7047,31.66,31.6919,55100.0
2006-03-15 13:45:00,49.57,49.64,49.54,49.6,124700.0,31.6919,31.7367,31.6727,31.7111,124700.0
2006-03-15 13:50:00,49.6,49.64,49.59,49.63,141100.0,31.7111,31.7367,31.7047,31.7303,141100.0
2006-03-15 13:55:00,49.63,49.66,49.6,49.64,82500.0,31.7303,31.7495,31.7111,31.7367,82500.0
2006-03-15 14:00:00,49.63,49.68,49.61,49.66,156200.0,31.7303,31.7623,31.7175,31.7495,156200.0
2006-03-15 14:05:00,49.66,49.75,49.65,49.74,274300.0,31.7495,31.807,31.7431,31.8006,274300.0
2006-03-15 14:10:00,49.75,49.84,49.74,49.78,213100.0,31.807,31.8645,31.8006,31.8262,213100.0
2006-03-15 14:15:00,49.79,49.82,49.7,49.82,254500.0,31.8326,31.8518,31.775,31.8518,254500.0
2006-03-15 14:20:00,49.81,49.84,49.76,49.8,164400.0,31.8454,31.8645,31.8134,31.839,164400.0
2006-03-15 14:25:00,49.79,49.81,49.74,49.74,86500.0,31.8326,31.8454,31.8006,31.8006,86500.0
2006-03-15 14:30:00,49.74,49.79,49.65,49.68,139500.0,31.8006,31.8326,31.7431,31.7623,139500.0
2006-03-15 14:35:00,49.68,49.75,49.67,49.7,98200.0,31.7623,31.807,31.7559,31.775,98200.0
2006-03-15 14:40:00,49.7,49.7,49.63,49.66,115700.0,31.775,31.775,31.7303,31.7495,115700.0
2006-03-15 14:45:00,49.66,49.73,49.65,49.69,68800.0,31.7495,31.7942,31.7431,31.7686,68800.0
2006-03-15 14:50:00,49.68,49.72,49.67,49.67,110400.0,31.7623,31.7878,31.7559,31.7559,110400.0
2006-03-15 14:55:00,49.68,49.71,49.67,49.67,52200.0,31.7623,31.7814,31.7559,31.7559,52200.0
2006-03-15 15:00:00,49.67,49.71,49.64,49.65,105800.0,31.7559,31.7814,31.7367,31.7431,105800.0
2006-03-15 15:05:00,49.65,49.65,49.57,49.58,160100.0,31.7431,31.7431,31.6919,31.6983,160100.0
2006-03-15 15:10:00,49.58,49.69,49.57,49.66,148200.0,31.6983,31.7686,31.6919,31.7495,148200.0
2006-03-15 15:15:00,49.66,49.7,49.62,49.7,113200.0,31.7495,31.775,31.7239,31.775,113200.0
2006-03-15 15:20:00,49.69,49.78,49.65,49.77,212100.0,31.7686,31.8262,31.7431,31.8198,212100.0
2006-03-15 15:25:00,49.77,49.8,49.75,49.78,199300.0,31.8198,31.839,31.807,31.8262,199300.0
2006-03-15 15:30:00,49.79,49.81,49.7,49.73,169700.0,31.8326,31.8454,31.775,31.7942,169700.0
2006-03-15 15:35:00,49.73,49.81,49.7,49.76,150100.0,31.7942,31.8454,31.775,31.8134,150100.0
2006-03-15 15:40:00,49.76,49.8,49.74,49.79,154000.0,31.8134,31.839,31.8006,31.8326,154000.0
2006-03-15 15:45:00,49.8,49.81,49.72,49.76,246000.0,31.839,31.8454,31.7878,31.8134,246000.0
2006-03-15 15:50:00,49.76,49.76,49.69,49.72,176300.0,31.8134,31.8134,31.7686,31.7878,176300.0
2006-03-15 15:55:00,49.71,49.81,49.7,49.8,344300.0,31.7814,31.8454,31.775,31.839,344300.0
2006-03-16 09:30:00,50.31,50.87,50.27,50.87,2527700.0,32.165,32.5231,32.1395,32.5231,2527700.0
2006-03-16 09:35:00,50.85,51.15,50.5,50.93,1380800.0,32.5103,32.7021,32.2865,32.5614,1380800.0
2006-03-16 09:40:00,50.93,50.95,50.84,50.9,668900.0,32.5614,32.5742,32.5039,32.5422,668900.0
2006-03-16 09:45:00,50.91,50.96,50.66,50.71,540000.0,32.5486,32.5806,32.3888,32.4208,540000.0
2006-03-16 09:50:00,50.71,50.88,50.55,50.8,649900.0,32.4208,32.5295,32.3185,32.4783,649900.0
2006-03-16 09:55:00,50.8,50.82,50.61,50.69,265500.0,32.4783,32.4911,32.3568,32.408,265500.0
2006-03-16 10:00:00,50.69,51.03,50.68,51.03,555900.0,32.408,32.6254,32.4016,32.6254,555900.0
2006-03-16 10:05:00,51.03,51.09,50.96,51.08,416300.0,32.6254,32.6637,32.5806,32.6573,416300.0
2006-03-16 10:10:00,51.08,51.18,50.96,51.0,443000.0,32.6573,32.7213,32.5806,32.6062,443000.0
2006-03-16 10:15:00,51.0,51.0,50.85,50.9,341500.0,32.6062,32.6062,32.5103,32.5422,341500.0
2006-03-16 10:20:00,50.89,50.94,50.61,50.69,530700.0,32.5358,32.5678,32.3568,32.408,530700.0
2006-03-16 10:25:00,50.68,50.83,50.63,50.79,312900.0,32.4016,32.4975,32.3696,32.4719,312900.0
2006-03-16 10:30:00,50.79,50.93,50.78,50.86,226700.0,32.4719,32.5614,32.4655,32.5167,226700.0
2006-03-16 10:35:00,50.87,50.87,50.67,50.73,200500.0,32.5231,32.5231,32.3952,32.4336,200500.0
2006-03-16 10:40:00,50.73,50.82,50.69,50.71,243800.0,32.4336,32.4911,32.408,32.4208,243800.0
2006-03-16 10:45:00,50.72,50.72,50.55,50.66,391500.0,32.4272,32.4272,32.3185,32.3888,391500.0
2006-03-16 10:50:00,50.66,50.75,50.62,50.73,222400.0,32.3888,32.4463,32.3632,32.4336,222400.0
2006-03-16 10:55:00,50.74,50.93,50.74,50.89,198700.0,32.4399,32.5614,32.4399,32.5358,198700.0
2006-03-16 11:00:00,50.89,50.96,50.86,50.92,253100.0,32.5358,32.5806,32.5167,32.555,253100.0
2006-03-16 11:05:00,50.94,50.99,50.91,50.97,234000.0,32.5678,32.5998,32.5486,32.587,234000.0
2006-03-16 11:10:00,50.96,51.02,50.96,51.02,248700.0,32.5806,32.619,32.5806,32.619,248700.0
2006-03-16 11:15:00,51.02,51.08,50.86,50.92,334900.0,32.619,32.6573,32.5167,32.555,334900.0
2006-03-16 11:20:00,50.91,51.0,50.89,51.0,117900.0,32.5486,32.6062,32.5358,32.6062,117900.0
2006-03-16 11:25:00,50.99,51.05,50.95,51.05,107800.0,32.5998,32.6381,32.5742,32.6381,107800.0
2006-03-16 11:30:00,51.05,51.06,50.95,51.0,131300.0,32.6381,32.6445,32.5742,32.6062,131300.0
2006-03-16 11:35:00,51.0,51.06,50.97,50.97,151200.0,32.6062,32.6445,32.587,32.587,151200.0
2006-03-16 11:40:00,50.97,51.05,50.96,51.01,139400.0,32.587,32.6381,32.5806,32.6126,139400.0
2006-03-16 11:45:00,51.01,51.04,50.95,50.96,99000.0,32.6126,32.6317,32.5742,32.5806,99000.0
2006-03-16 11:50:00,50.95,50.97,50.88,50.89,193800.0,32.5742,32.587,32.5295,32.5358,193800.0
2006-03-16 11:55:00,50.88,50.97,50.88,50.93,120400.0,32.5295,32.587,32.5295,32.5614,120400.0
2006-03-16 12:00:00,50.94,50.99,50.88,50.91,92800.0,32.5678,32.5998,32.5295,32.5486,92800.0
2006-03-16 12:05:00,50.9,51.05,50.9,50.96,283900.0,32.5422,32.6381,32.5422,32.5806,283900.0
2006-03-16 12:10:00,50.96,51.0,50.95,50.95,79900.0,32.5806,32.6062,32.5742,32.5742,79900.0
2006-03-16 12:15:00,50.95,50.95,50.85,50.85,73400.0,32.5742,32.5742,32.5103,32.5103,73400.0
2006-03-16 12:20:00,50.85,50.94,50.8,50.92,156200.0,32.5103,32.5678,32.4783,32.555,156200.0
2006-03-16 12:25:00,50.92,50.98,50.91,50.97,126500.0,32.555,32.5934,32.5486,32.587,126500.0
2006-03-16 12:30:00,50.97,50.98,50.89,50.91,99500.0,32.587,32.5934,32.5358,32.5486,99500.0
2006-03-16 12:35:00,50.91,50.92,50.79,50.87,213300.0,32.5486,32.555,32.4719,32.5231,213300.0
2006-03-16 12:40:00,50.87,50.91,50.84,50.88,74600.0,32.5231,32.5486,32.5039,32.5295,74600.0
2006-03-16 12:45:00,50.87,50.91,50.76,50.77,119100.0,32.5231,32.5486,32.4527,32.4591,119100.0
2006-03-16 12:50:00,50.77,50.8,50.71,50.71,165500.0,32.4591,32.4783,32.4208,32.4208,165500.0
2006-03-16 12:55:00,50.71,50.74,50.67,50.67,133300.0,32.4208,32.4399,32.3952,32.3952,133300.0
2006-03-16 13:00:00,50.67,50.75,50.5,50.55,371900.0,32.3952,32.4463,32.2865,32.3185,371900.0
2006-03-16 13:05:00,50.54,50.69,50.53,50.63,251400.0,32.3121,32.408,32.3057,32.3696,251400.0
2006-03-16 13:10:00,50.62,50.64,50.4,50.47,280300.0,32.3632,32.376,32.2226,32.2673,280300.0
2006-03-16 13:15:00,50.47,50.55,50.47,50.5,167400.0,32.2673,32.3185,32.2673,32.2865,167400.0
2006-03-16 13:20:00,50.5,50.6,50.45,50.6,156600.0,32.2865,32.3504,32.2545,32.3504,156600.0
2006-03-16 13:25:00,50.59,50.74,50.56,50.7,183200.0,32.344,32.4399,32.3249,32.4144,183200.0
2006-03-16 13:30:00,50.7,50.7,50.64,50.64,93400.0,32.4144,32.4144,32.376,32.376,93400.0
2006-03-16 13:35:00,50.64,50.8,50.64,50.8,200700.0,32.376,32.4783,32.376,32.4783,200700.0
2006-03-16 13:40:00,50.79,50.81,50.74,50.78,152700.0,32.4719,32.4847,32.4399,32.4655,152700.0
2006-03-16 13:45:00,50.78,50.82,50.7,50.76,165300.0,32.4655,32.4911,32.4144,32.4527,165300.0
2006-03-16 13:50:00,50.77,50.78,50.56,50.57,236300.0,32.4591,32.4655,32.3249,32.3313,236300.0
2006-03-16 13:55:00,50.56,50.73,50.56,50.73,278100.0,32.3249,32.4336,32.3249,32.4336,278100.0
2006-03-16 14:00:00,50.72,50.74,50.66,50.66,158200.0,32.4272,32.4399,32.3888,32.3888,158200.0
2006-03-16 14:05:00,50.66,50.71,50.62,50.67,157500.0,32.3888,32.4208,32.3632,32.3952,157500.0
2006-03-16 14:10:00,50.68,50.73,50.68,50.72,62800.0,32.4016,32.4336,32.4016,32.4272,62800.0
2006-03-16 14:15:00,50.71,50.72,50.54,50.61,150700.0,32.4208,32.4272,32.3121,32.3568,150700.0
2006-03-16 14:20:00,50.6,50.69,50.58,50.61,257800.0,32.3504,32.408,32.3377,32.3568,257800.0
2006-03-16 14:25:00,50.62,50.63,50.58,50.6,142600.0,32.3632,32.3696,32.3377,32.3504,142600.0
2006-03-16 14:30:00,50.6,50.6,50.5,50.51,172000.0,32.3504,32.3504,32.2865,32.2929,172000.0
2006-03-16 14:35:00,50.52,50.53,50.39,50.39,271600.0,32.2993,32.3057,32.2162,32.2162,271600.0
2006-03-16 14:40:00,50.4,50.5,50.3,50.32,314200.0,32.2226,32.2865,32.1586,32.1714,314200.0
2006-03-16 14:45:00,50.32,50.44,50.3,50.41,340900.0,32.1714,32.2481,32.1586,32.229,340900.0
2006-03-16 14:50:00,50.41,50.45,50.29,50.39,317600.0,32.229,32.2545,32.1522,32.2162,317600.0
2006-03-16 14:55:00,50.38,50.43,50.27,50.27,166800.0,32.2098,32.2418,32.1395,32.1395,166800.0
2006-03-16 15:00:00,50.28,50.33,50.21,50.32,273400.0,32.1459,32.1778,32.1011,32.1714,273400.0
2006-03-16 15:05:00,50.33,50.4,50.25,50.36,184900.0,32.1778,32.2226,32.1267,32.197,184900.0
2006-03-16 15:10:00,50.36,50.47,50.34,50.45,130900.0,32.197,32.2673,32.1842,32.2545,130900.0
2006-03-16 15:15:00,50.45,50.46,50.25,50.28,211400.0,32.2545,32.2609,32.1267,32.1459,211400.0
2006-03-16 15:20:00,50.29,50.32,50.14,50.18,236700.0,32.1522,32.1714,32.0563,32.0819,236700.0
2006-03-16 15:25:00,50.18,50.24,50.07,50.07,241500.0,32.0819,32.1203,32.0116,32.0116,241500.0
2006-03-16 15:30:00,50.07,50.3,50.07,50.29,324300.0,32.0116,32.1586,32.0116,32.1522,324300.0
2006-03-16 15:35:00,50.3,50.39,50.27,50.28,197900.0,32.1586,32.2162,32.1395,32.1459,197900.0
2006-03-16 15:40:00,50.27,50.27,50.09,50.12,158800.0,32.1395,32.1395,32.0244,32.0436,158800.0
2006-03-16 15:45:00,50.12,50.16,50.1,50.14,143900.0,32.0436,32.0691,32.0308,32.0563,143900.0
2006-03-16 15:50:00,50.14,50.23,50.07,50.07,391200.0,32.0563,32.1139,32.0116,32.0116,391200.0
2006-03-16 15:55:00,50.07,50.08,49.88,49.95,865200.0,32.0116,32.018,31.8901,31.9349,865200.0
2006-03-17 09:30:00,49.95,50.53,49.92,50.46,8579600.0,31.9349,32.3057,31.9157,32.2609,8579600.0
2006-03-17 09:35:00,50.46,50.63,49.94,50.59,405300.0,32.2609,32.3696,31.9285,32.344,405300.0
2006-03-17 09:40:00,50.59,50.68,50.37,50.47,285100.0,32.344,32.4016,32.2034,32.2673,285100.0
2006-03-17 09:45:00,50.47,50.56,50.34,50.38,341300.0,32.2673,32.3249,32.1842,32.2098,341300.0
2006-03-17 09:50:00,50.36,50.4,50.35,50.38,239900.0,32.197,32.2226,32.1906,32.2098,239900.0
2006-03-17 09:55:00,50.39,50.67,50.38,50.64,239600.0,32.2162,32.3952,32.2098,32.376,239600.0
2006-03-17 10:00:00,50.64,50.75,50.62,50.75,234000.0,32.376,32.4463,32.3632,32.4463,234000.0
2006-03-17 10:05:00,50.75,50.76,50.66,50.67,264900.0,32.4463,32.4527,32.3888,32.3952,264900.0
2006-03-17 10:10:00,50.67,50.78,50.64,50.74,261800.0,32.3952,32.4655,32.376,32.4399,261800.0
2006-03-17 10:15:00,50.74,50.9,50.68,50.87,267900.0,32.4399,32.5422,32.4016,32.5231,267900.0
2006-03-17 10:20:00,50.87,50.88,50.75,50.79,227800.0,32.5231,32.5295,32.4463,32.4719,227800.0
2006-03-17 10:25:00,50.79,50.87,50.75,50.77,161100.0,32.4719,32.5231,32.4463,32.4591,161100.0
2006-03-17 10:30:00,50.78,50.78,50.64,50.64,303400.0,32.4655,32.4655,32.376,32.376,303400.0
2006-03-17 10:35:00,50.65,50.7,50.54,50.55,196700.0,32.3824,32.4144,32.3121,32.3185,196700.0
2006-03-17 10:40:00,50.54,50.69,50.54,50.59,284300.0,32.3121,32.408,32.3121,32.344,284300.0
2006-03-17 10:45:00,50.58,50.59,50.48,50.48,190200.0,32.3377,32.344,32.2737,32.2737,190200.0
2006-03-17 10:50:00,50.49,50.58,50.47,50.51,153600.0,32.2801,32.3377,32.2673,32.2929,153600.0
2006-03-17 10:55:00,50.51,50.51,50.38,50.4,110900.0,32.2929,32.2929,32.2098,32.2226,110900.0
2006-03-17 11:00:00,50.41,50.53,50.4,50.52,96100.0,32.229,32.3057,32.2226,32.2993,96100.0
2006-03-17 11:05:00,50.52,50.65,50.52,50.6,139500.0,32.2993,32.3824,32.2993,32.3504,139500.0
2006-03-17 11:10:00,50.59,50.62,50.55,50.62,75900.0,32.344,32.3632,32.3185,32.3632,75900.0
2006-03-17 11:15:00,50.63,50.63,50.54,50.56,98500.0,32.3696,32.3696,32.3121,32.3249,98500.0
2006-03-17 11:20:00,50.55,50.6,50.54,50.55,150700.0,32.3185,32.3504,32.3121,32.3185,150700.0
2006-03-17 11:25:00,50.55,50.6,50.54,50.56,113400.0,32.3185,32.3504,32.3121,32.3249,113400.0
2006-03-17 11:30:00,50.55,50.57,50.54,50.56,198500.0,32.3185,32.3313,32.3121,32.3249,198500.0
2006-03-17 11:35:00,50.57,50.7,50.57,50.7,142600.0,32.3313,32.4144,32.3313,32.4144,142600.0
2006-03-17 11:40:00,50.69,50.75,50.68,50.74,114600.0,32.408,32.4463,32.4016,32.4399,114600.0
2006-03-17 11:45:00,50.74,50.75,50.69,50.7,83300.0,32.4399,32.4463,32.408,32.4144,83300.0
2006-03-17 11:50:00,50.69,50.71,50.63,50.64,73700.0,32.408,32.4208,32.3696,32.376,73700.0
2006-03-17 11:55:00,50.63,50.76,50.62,50.71,137200.0,32.3696,32.4527,32.3632,32.4208,137200.0
2006-03-17 12:00:00,50.71,50.76,50.7,50.74,113400.0,32.4208,32.4527,32.4144,32.4399,113400.0
2006-03-17 12:05:00,50.74,50.75,50.61,50.66,135200.0,32.4399,32.4463,32.3568,32.3888,135200.0
2006-03-17 12:10:00,50.66,50.73,50.66,50.69,88900.0,32.3888,32.4336,32.3888,32.408,88900.0
2006-03-17 12:15:00,50.69,50.78,50.69,50.78,109700.0,32.408,32.4655,32.408,32.4655,109700.0
2006-03-17 12:20:00,50.78,50.85,50.77,50.83,130200.0,32.4655,32.5103,32.4591,32.4975,130200.0
2006-03-17 12:25:00,50.84,50.87,50.77,50.82,142400.0,32.5039,32.5231,32.4591,32.4911,142400.0
2006-03-17 12:30:00,50.82,50.96,50.8,50.91,208000.0,32.4911,32.5806,32.4783,32.5486,208000.0
2006-03-17 12:35:00,50.91,50.91,50.85,50.86,56900.0,32.5486,32.5486,32.5103,32.5167,56900.0
2006-03-17 12:40:00,50.87,50.95,50.87,50.94,233300.0,32.5231,32.5742,32.5231,32.5678,233300.0
2006-03-17 12:45:00,50.95,50.96,50.89,50.9,98600.0,32.5742,32.5806,32.5358,32.5422,98600.0
2006-03-17 12:50:00,50.89,50.91,50.88,50.89,120300.0,32.5358,32.5486,32.5295,32.5358,120300.0
2006-03-17 12:55:00,50.88,50.9,50.88,50.89,79600.0,32.5295,32.5422,32.5295,32.5358,79600.0
2006-03-17 13:00:00,50.89,50.97,50.88,50.96,154900.0,32.5358,32.587,32.5295,32.5806,154900.0
2006-03-17 13:05:00,50.95,50.97,50.95,50.95,45500.0,32.5742,32.587,32.5742,32.5742,45500.0
2006-03-17 13:10:00,50.95,50.97,50.93,50.94,137300.0,32.5742,32.587,32.5614,32.5678,137300.0
2006-03-17 13:15:00,50.93,50.97,50.93,50.96,105700.0,32.5614,32.587,32.5614,32.5806,105700.0
2006-03-17 13:20:00,50.95,50.98,50.9,50.91,324500.0,32.5742,32.5934,32.5422,32.5486,324500.0
2006-03-17 13:25:00,50.91,50.91,50.84,50.9,324700.0,32.5486,32.5486,32.5039,32.5422,324700.0
2006-03-17 13:30:00,50.91,50.91,50.78,50.86,237500.0,32.5486,32.5486,32.4655,32.5167,237500.0
2006-03-17 13:35:00,50.86,50.89,50.82,50.82,80300.0,32.5167,32.5358,32.4911,32.4911,80300.0
2006-03-17 13:40:00,50.82,50.85,50.79,50.8,69600.0,32.4911,32.5103,32.4719,32.4783,69600.0
2006-03-17 13:45:00,50.8,50.93,50.8,50.92,90200.0,32.4783,32.5614,32.4783,32.555,90200.0
2006-03-17 13:50:00,50.92,50.92,50.8,50.82,120300.0,32.555,32.555,32.4783,32.4911,120300.0
2006-03-17 13:55:00,50.82,50.85,50.8,50.8,73400.0,32.4911,32.5103,32.4783,32.4783,73400.0
2006-03-17 14:00:00,50.8,50.89,50.79,50.87,132700.0,32.4783,32.5358,32.4719,32.5231,132700.0
2006-03-17 14:05:00,50.87,50.89,50.81,50.85,56500.0,32.5231,32.5358,32.4847,32.5103,56500.0
2006-03-17 14:10:00,50.86,50.86,50.81,50.81,50200.0,32.5167,32.5167,32.4847,32.4847,50200.0
2006-03-17 14:15:00,50.81,50.84,50.8,50.84,62500.0,32.4847,32.5039,32.4783,32.5039,62500.0
2006-03-17 14:20:00,50.84,50.87,50.8,50.83,210400.0,32.5039,32.5231,32.4783,32.4975,210400.0
2006-03-17 14:25:00,50.84,50.84,50.8,50.8,79100.0,32.5039,32.5039,32.4783,32.4783,79100.0
2006-03-17 14:30:00,50.81,50.82,50.8,50.8,67900.0,32.4847,32.4911,32.4783,32.4783,67900.0
2006-03-17 14:35:00,50.8,50.81,50.78,50.81,90700.0,32.4783,32.4847,32.4655,32.4847,90700.0
2006-03-17 14:40:00,50.8,50.81,50.77,50.8,123700.0,32.4783,32.4847,32.4591,32.4783,123700.0
2006-03-17 14:45:00,50.81,50.81,50.76,50.77,97700.0,32.4847,32.4847,32.4527,32.4591,97700.0
2006-03-17 14:50:00,50.77,50.77,50.55,50.69,227800.0,32.4591,32.4591,32.3185,32.408,227800.0
2006-03-17 14:55:00,50.69,50.79,50.69,50.74,122600.0,32.408,32.4719,32.408,32.4399,122600.0
2006-03-17 15:00:00,50.75,50.77,50.71,50.75,79300.0,32.4463,32.4591,32.4208,32.4463,79300.0
2006-03-17 15:05:00,50.73,50.73,50.58,50.63,162800.0,32.4336,32.4336,32.3377,32.3696,162800.0
2006-03-17 15:10:00,50.64,50.72,50.61,50.7,68000.0,32.376,32.4272,32.3568,32.4144,68000.0
2006-03-17 15:15:00,50.71,50.76,50.57,50.6,193900.0,32.4208,32.4527,32.3313,32.3504,193900.0
2006-03-17 15:20:00,50.6,50.64,50.51,50.53,166700.0,32.3504,32.376,32.2929,32.3057,166700.0
2006-03-17 15:25:00,50.52,50.6,50.51,50.52,151400.0,32.2993,32.3504,32.2929,32.2993,151400.0
2006-03-17 15:30:00,50.52,50.7,50.5,50.68,228900.0,32.2993,32.4144,32.2865,32.4016,228900.0
2006-03-17 15:35:00,50.68,50.7,50.67,50.69,111300.0,32.4016,32.4144,32.3952,32.408,111300.0
2006-03-17 15:40:00,50.7,50.77,50.63,50.68,278400.0,32.4144,32.4591,32.3696,32.4016,278400.0
2006-03-17 15:45:00,50.68,50.76,50.67,50.71,261400.0,32.4016,32.4527,32.3952,32.4208,261400.0
2006-03-17 15:50:00,50.71,50.71,50.64,50.68,215700.0,32.4208,32.4208,32.376,32.4016,215700.0
2006-03-17 15:55:00,50.68,50.83,50.66,50.82,543000.0,32.4016,32.4975,32.3888,32.4911,543000.0
2006-03-20 09:30:00,50.56,50.85,50.49,50.5,568200.0,32.3249,32.5103,32.2801,32.2865,568200.0
2006-03-20 09:35:00,50.49,50.67,50.46,50.6,250700.0,32.2801,32.3952,32.2609,32.3504,250700.0
2006-03-20 09:40:00,50.6,50.96,50.55,50.77,339800.0,32.3504,32.5806,32.3185,32.4591,339800.0
2006-03-20 09:45:00,50.77,50.85,50.55,50.55,281200.0,32.4591,32.5103,32.3185,32.3185,281200.0
2006-03-20 09:50:00,50.54,50.66,50.5,50.54,226900.0,32.3121,32.3888,32.2865,32.3121,226900.0
2006-03-20 09:55:00,50.53,50.69,50.53,50.66,126100.0,32.3057,32.408,32.3057,32.3888,126100.0
2006-03-20 10:00:00,50.66,50.72,50.58,50.61,135900.0,32.3888,32.4272,32.3377,32.3568,135900.0
2006-03-20 10:05:00,50.61,50.66,50.52,50.53,98200.0,32.3568,32.3888,32.2993,32.3057,98200.0
2006-03-20 10:10:00,50.55,50.55,50.26,50.3,226700.0,32.3185,32.3185,32.1331,32.1586,226700.0
2006-03-20 10:15:00,50.3,50.47,50.28,50.4,153100.0,32.1586,32.2673,32.1459,32.2226,153100.0
2006-03-20 10:20:00,50.4,50.43,50.36,50.4,119900.0,32.2226,32.2418,32.197,32.2226,119900.0
2006-03-20 10:25:00,50.41,50.5,50.31,50.34,176700.0,32.229,32.2865,32.165,32.1842,176700.0
2006-03-20 10:30:00,50.34,50.37,50.24,50.27,134500.0,32.1842,32.2034,32.1203,32.1395,134500.0
2006-03-20 10:35:00,50.26,50.38,50.25,50.35,148600.0,32.1331,32.2098,32.1267,32.1906,148600.0
2006-03-20 10:40:00,50.35,50.42,50.34,50.35,112200.0,32.1906,32.2354,32.1842,32.1906,112200.0
2006-03-20 10:45:00,50.35,50.4,50.2,50.28,152900.0,32.1906,32.2226,32.0947,32.1459,152900.0
2006-03-20 10:50:00,50.28,50.34,50.21,50.24,76600.0,32.1459,32.1842,32.1011,32.1203,76600.0
2006-03-20 10:55:00,50.24,50.41,50.2,50.41,191700.0,32.1203,32.229,32.0947,32.229,191700.0
2006-03-20 11:00:00,50.41,50.43,50.3,50.38,160100.0,32.229,32.2418,32.1586,32.2098,160100.0
2006-03-20 11:05:00,50.37,50.42,50.34,50.42,114500.0,32.2034,32.2354,32.1842,32.2354,114500.0
2006-03-20 11:10:00,50.42,50.43,50.31,50.4,59400.0,32.2354,32.2418,32.165,32.2226,59400.0
2006-03-20 11:15:00,50.4,50.43,50.31,50.33,223400.0,32.2226,32.2418,32.165,32.1778,223400.0
2006-03-20 11:20:00,50.34,50.37,50.24,50.33,108100.0,32.1842,32.2034,32.1203,32.1778,108100.0
2006-03-20 11:25:00,50.33,50.39,50.29,50.35,42800.0,32.1778,32.2162,32.1522,32.1906,42800.0
2006-03-20 11:30:00,50.35,50.37,50.27,50.34,33300.0,32.1906,32.2034,32.1395,32.1842,33300.0
2006-03-20 11:35:00,50.34,50.41,50.32,50.4,72500.0,32.1842,32.229,32.1714,32.2226,72500.0
2006-03-20 11:40:00,50.4,50.51,50.35,50.5,164700.0,32.2226,32.2929,32.1906,32.2865,164700.0
2006-03-20 11:45:00,50.5,50.51,50.44,50.48,156900.0,32.2865,32.2929,32.2481,32.2737,156900.0
2006-03-20 11:50:00,50.49,50.51,50.46,50.48,102600.0,32.2801,32.2929,32.2609,32.2737,102600.0
2006-03-20 11:55:00,50.48,50.5,50.46,50.5,118800.0,32.2737,32.2865,32.2609,32.2865,118800.0
2006-03-20 12:00:00,50.5,50.57,50.47,50.52,181900.0,32.2865,32.3313,32.2673,32.2993,181900.0
2006-03-20 12:05:00,50.52,50.54,50.47,50.48,92200.0,32.2993,32.3121,32.2673,32.2737,92200.0
2006-03-20 12:10:00,50.48,50.51,50.42,50.47,97100.0,32.2737,32.2929,32.2354,32.2673,97100.0
2006-03-20 12:15:00,50.48,50.53,50.46,50.52,40400.0,32.2737,32.3057,32.2609,32.2993,40400.0
2006-03-20 12:20:00,50.52,50.52,50.42,50.46,52200.0,32.2993,32.2993,32.2354,32.2609,52200.0
2006-03-20 12:25:00,50.46,50.5,50.42,50.44,57400.0,32.2609,32.2865,32.2354,32.2481,57400.0
2006-03-20 12:30:00,50.43,50.46,50.41,50.42,59100.0,32.2418,32.2609,32.229,32.2354,59100.0
2006-03-20 12:35:00,50.43,50.44,50.41,50.42,34600.0,32.2418,32.2481,32.229,32.2354,34600.0
2006-03-20 12:40:00,50.42,50.42,50.38,50.4,73900.0,32.2354,32.2354,32.2098,32.2226,73900.0
2006-03-20 12:45:00,50.4,50.5,50.38,50.47,123800.0,32.2226,32.2865,32.2098,32.2673,123800.0
2006-03-20 12:50:00,50.46,50.48,50.35,50.47,84700.0,32.2609,32.2737,32.1906,32.2673,84700.0
2006-03-20 12:55:00,50.47,50.6,50.42,50.57,136800.0,32.2673,32.3504,32.2354,32.3313,136800.0
2006-03-20 13:00:00,50.57,50.6,50.49,50.5,128000.0,32.3313,32.3504,32.2801,32.2865,128000.0
2006-03-20 13:05:00,50.5,50.54,50.5,50.51,94500.0,32.2865,32.3121,32.2865,32.2929,94500.0
2006-03-20 13:10:00,50.51,50.58,50.51,50.56,50800.0,32.2929,32.3377,32.2929,32.3249,50800.0
2006-03-20 13:15:00,50.56,50.62,50.56,50.6,55100.0,32.3249,32.3632,32.3249,32.3504,55100.0
2006-03-20 13:20:00,50.59,50.68,50.59,50.64,81600.0,32.344,32.4016,32.344,32.376,81600.0
2006-03-20 13:25:00,50.64,50.7,50.59,50.69,42800.0,32.376,32.4144,32.344,32.408,42800.0
2006-03-20 13:30:00,50.7,50.72,50.61,50.61,92200.0,32.4144,32.4272,32.3568,32.3568,92200.0
2006-03-20 13:35:00,50.6,50.6,50.4,50.4,192900.0,32.3504,32.3504,32.2226,32.2226,192900.0
2006-03-20 13:40:00,50.41,50.46,50.33,50.44,54200.0,32.229,32.2609,32.1778,32.2481,54200.0
2006-03-20 13:45:00,50.43,50.5,50.4,50.5,44900.0,32.2418,32.2865,32.2226,32.2865,44900.0
2006-03-20 13:50:00,50.5,50.5,50.42,50.44,55400.0,32.2865,32.2865,32.2354,32.2481,55400.0
2006-03-20 13:55:00,50.44,50.5,50.44,50.48,28100.0,32.2481,32.2865,32.2481,32.2737,28100.0
2006-03-20 14:00:00,50.47,50.51,50.41,50.43,76400.0,32.2673,32.2929,32.229,32.2418,76400.0
2006-03-20 14:05:00,50.44,50.5,50.44,50.49,42700.0,32.2481,32.2865,32.2481,32.2801,42700.0
2006-03-20 14:10:00,50.48,50.49,50.36,50.41,72000.0,32.2737,32.2801,32.197,32.229,72000.0
2006-03-20 14:15:00,50.42,50.51,50.42,50.5,37900.0,32.2354,32.2929,32.2354,32.2865,37900.0
2006-03-20 14:20:00,50.49,50.5,50.45,50.47,33400.0,32.2801,32.2865,32.2545,32.2673,33400.0
2006-03-20 14:25:00,50.47,50.53,50.47,50.5,88300.0,32.2673,32.3057,32.2673,32.2865,88300.0
2006-03-20 14:30:00,50.49,50.49,50.35,50.37,77800.0,32.2801,32.2801,32.1906,32.2034,77800.0
2006-03-20 14:35:00,50.36,50.47,50.36,50.42,91800.0,32.197,32.2673,32.197,32.2354,91800.0
2006-03-20 14:40:00,50.42,50.46,50.37,50.37,36600.0,32.2354,32.2609,32.2034,32.2034,36600.0
2006-03-20 14:45:00,50.37,50.46,50.36,50.4,128000.0,32.2034,32.2609,32.197,32.2226,128000.0
2006-03-20 14:50:00,50.41,50.44,50.34,50.37,98900.0,32.229,32.2481,32.1842,32.2034,98900.0
2006-03-20 14:55:00,50.37,50.41,50.36,50.39,58700.0,32.2034,32.229,32.197,32.2162,58700.0
2006-03-20 15:00:00,50.38,50.43,50.37,50.43,77300.0,32.2098,32.2418,32.2034,32.2418,77300.0
2006-03-20 15:05:00,50.42,50.46,50.42,50.43,91400.0,32.2354,32.2609,32.2354,32.2418,91400.0
2006-03-20 15:10:00,50.43,50.43,50.38,50.4,49200.0,32.2418,32.2418,32.2098,32.2226,49200.0
2006-03-20 15:15:00,50.39,50.41,50.28,50.3,138200.0,32.2162,32.229,32.1459,32.1586,138200.0
2006-03-20 15:20:00,50.31,50.41,50.3,50.39,73700.0,32.165,32.229,32.1586,32.2162,73700.0
2006-03-20 15:25:00,50.39,50.42,50.38,50.39,57000.0,32.2162,32.2354,32.2098,32.2162,57000.0
2006-03-20 15:30:00,50.39,50.47,50.3,50.46,98300.0,32.2162,32.2673,32.1586,32.2609,98300.0
2006-03-20 15:35:00,50.46,50.5,50.4,50.45,121700.0,32.2609,32.2865,32.2226,32.2545,121700.0
2006-03-20 15:40:00,50.45,50.5,50.39,50.45,151000.0,32.2545,32.2865,32.2162,32.2545,151000.0
2006-03-20 15:45:00,50.46,50.52,50.42,50.49,154600.0,32.2609,32.2993,32.2354,32.2801,154600.0
2006-03-20 15:50:00,50.49,50.49,50.43,50.48,120100.0,32.2801,32.2801,32.2418,32.2737,120100.0
2006-03-20 15:55:00,50.49,50.51,50.32,50.34,282100.0,32.2801,32.2929,32.1714,32.1842,282100.0
2006-03-21 09:30:00,49.75,50.0,49.72,49.97,1007500.0,31.807,31.9668,31.7878,31.9477,1007500.0
2006-03-21 09:35:00,49.98,50.15,49.87,50.09,444900.0,31.9541,32.0627,31.8837,32.0244,444900.0
2006-03-21 09:40:00,50.08,50.1,49.78,49.78,831500.0,32.018,32.0308,31.8262,31.8262,831500.0
2006-03-21 09:45:00,49.79,49.9,49.78,49.87,243700.0,31.8326,31.9029,31.8262,31.8837,243700.0
2006-03-21 09:50:00,49.88,49.9,49.78,49.79,425300.0,31.8901,31.9029,31.8262,31.8326,425300.0
2006-03-21 09:55:00,49.79,49.99,49.65,49.94,344900.0,31.8326,31.9604,31.7431,31.9285,344900.0
2006-03-21 10:00:00,49.94,49.97,49.8,49.87,211300.0,31.9285,31.9477,31.839,31.8837,211300.0
2006-03-21 10:05:00,49.87,49.89,49.8,49.83,195000.0,31.8837,31.8965,31.839,31.8582,195000.0
2006-03-21 10:10:00,49.83,49.83,49.75,49.8,124800.0,31.8582,31.8582,31.807,31.839,124800.0
2006-03-21 10:15:00,49.8,49.83,49.6,49.62,237000.0,31.839,31.8582,31.7111,31.7239,237000.0
2006-03-21 10:20:00,49.62,49.64,49.51,49.6,265900.0,31.7239,31.7367,31.6536,31.7111,265900.0
2006-03-21 10:25:00,49.6,49.74,49.6,49.72,192200.0,31.7111,31.8006,31.7111,31.7878,192200.0
2006-03-21 10:30:00,49.72,49.87,49.71,49.84,266100.0,31.7878,31.8837,31.7814,31.8645,266100.0
2006-03-21 10:35:00,49.84,49.93,49.8,49.92,100000.0,31.8645,31.9221,31.839,31.9157,100000.0
2006-03-21 10:40:00,49.93,50.15,49.92,50.09,301100.0,31.9221,32.0627,31.9157,32.0244,301100.0
2006-03-21 10:45:00,50.11,50.5,50.11,50.18,279500.0,32.0372,32.2865,32.0372,32.0819,279500.0
2006-03-21 10:50:00,50.19,50.23,50.11,50.15,107800.0,32.0883,32.1139,32.0372,32.0627,107800.0
2006-03-21 10:55:00,50.14,50.18,49.81,49.81,256600.0,32.0563,32.0819,31.8454,31.8454,256600.0
2006-03-21 11:00:00,49.8,49.98,49.8,49.95,135700.0,31.839,31.9541,31.839,31.9349,135700.0
2006-03-21 11:05:00,49.95,50.18,49.94,50.16,159800.0,31.9349,32.0819,31.9285,32.0691,159800.0
2006-03-21 11:10:00,50.16,50.23,50.09,50.16,184000.0,32.0691,32.1139,32.0244,32.0691,184000.0
2006-03-21 11:15:00,50.17,50.23,50.14,50.14,141600.0,32.0755,32.1139,32.0563,32.0563,141600.0
2006-03-21 11:20:00,50.14,50.22,50.09,50.11,158500.0,32.0563,32.1075,32.0244,32.0372,158500.0
2006-03-21 11:25:00,50.11,50.42,50.1,50.32,311400.0,32.0372,32.2354,32.0308,32.1714,311400.0
2006-03-21 11:30:00,50.32,50.71,50.31,50.71,366100.0,32.1714,32.4208,32.165,32.4208,366100.0
2006-03-21 11:35:00,50.71,50.89,50.67,50.68,413900.0,32.4208,32.5358,32.3952,32.4016,413900.0
2006-03-21 11:40:00,50.69,51.0,50.64,50.86,398700.0,32.408,32.6062,32.376,32.5167,398700.0
2006-03-21 11:45:00,50.87,50.98,50.78,50.78,365300.0,32.5231,32.5934,32.4655,32.4655,365300.0
2006-03-21 11:50:00,50.77,50.93,50.77,50.88,162100.0,32.4591,32.5614,32.4591,32.5295,162100.0
2006-03-21 11:55:00,50.89,51.0,50.86,50.97,253500.0,32.5358,32.6062,32.5167,32.587,253500.0
2006-03-21 12:00:00,50.98,50.99,50.93,50.94,190100.0,32.5934,32.5998,32.5614,32.5678,190100.0
2006-03-21 12:05:00,50.93,50.98,50.93,50.97,175600.0,32.5614,32.5934,32.5614,32.587,175600.0
2006-03-21 12:10:00,50.95,50.95,50.86,50.86,78200.0,32.5742,32.5742,32.5167,32.5167,78200.0
2006-03-21 12:15:00,50.86,50.92,50.83,50.9,101800.0,32.5167,32.555,32.4975,32.5422,101800.0
2006-03-21 12:20:00,50.91,50.93,50.72,50.79,241000.0,32.5486,32.5614,32.4272,32.4719,241000.0
2006-03-21 12:25:00,50.8,50.83,50.76,50.83,123300.0,32.4783,32.4975,32.4527,32.4975,123300.0
2006-03-21 12:30:00,50.83,50.9,50.78,50.84,103800.0,32.4975,32.5422,32.4655,32.5039,103800.0
2006-03-21 12:35:00,50.84,50.86,50.75,50.84,123900.0,32.5039,32.5167,32.4463,32.5039,123900.0
2006-03-21 12:40:00,50.83,50.84,50.73,50.83,141700.0,32.4975,32.5039,32.4336,32.4975,141700.0
2006-03-21 12:45:00,50.82,50.9,50.82,50.83,118100.0,32.4911,32.5422,32.4911,32.4975,118100.0
2006-03-21 12:50:00,50.83,50.87,50.75,50.76,194900.0,32.4975,32.5231,32.4463,32.4527,194900.0
2006-03-21 12:55:00,50.75,50.79,50.63,50.64,139400.0,32.4463,32.4719,32.3696,32.376,139400.0
2006-03-21 13:00:00,50.64,50.7,50.51,50.61,152700.0,32.376,32.4144,32.2929,32.3568,152700.0
2006-03-21 13:05:00,50.6,50.66,50.56,50.62,90200.0,32.3504,32.3888,32.3249,32.3632,90200.0
2006-03-21 13:10:00,50.62,50.69,50.58,50.68,62800.0,32.3632,32.408,32.3377,32.4016,62800.0
2006-03-21 13:15:00,50.68,50.73,50.63,50.64,79400.0,32.4016,32.4336,32.3696,32.376,79400.0
2006-03-21 13:20:00,50.64,50.68,50.6,50.6,89500.0,32.376,32.4016,32.3504,32.3504,89500.0
2006-03-21 13:25:00,50.61,50.64,50.5,50.53,102100.0,32.3568,32.376,32.2865,32.3057,102100.0
2006-03-21 13:30:00,50.53,50.53,50.46,50.51,151600.0,32.3057,32.3057,32.2609,32.2929,151600.0
2006-03-21 13:35:00,50.51,50.51,50.44,50.49,77100.0,32.2929,32.2929,32.2481,32.2801,77100.0
2006-03-21 13:40:00,50.49,50.51,50.42,50.48,118500.0,32.2801,32.2929,32.2354,32.2737,118500.0
2006-03-21 13:45:00,50.49,50.49,50.32,50.41,131500.0,32.2801,32.2801,32.1714,32.229,131500.0
2006-03-21 13:50:00,50.41,50.44,50.26,50.3,148800.0,32.229,32.2481,32.1331,32.1586,148800.0
2006-03-21 13:55:00,50.29,50.37,50.25,50.3,106400.0,32.1522,32.2034,32.1267,32.1586,106400.0
2006-03-21 14:00:00,50.3,50.41,50.29,50.32,91700.0,32.1586,32.229,32.1522,32.1714,91700.0
2006-03-21 14:05:00,50.32,50.37,50.25,50.28,72700.0,32.1714,32.2034,32.1267,32.1459,72700.0
2006-03-21 14:10:00,50.29,50.34,50.05,50.17,254000.0,32.1522,32.1842,31.9988,32.0755,254000.0
2006-03-21 14:15:00,50.17,50.19,50.03,50.14,141600.0,32.0755,32.0883,31.986,32.0563,141600.0
2006-03-21 14:20:00,50.14,50.2,50.08,50.11,128700.0,32.0563,32.0947,32.018,32.0372,128700.0
2006-03-21 14:25:00,50.11,50.17,50.02,50.1,267400.0,32.0372,32.0755,31.9796,32.0308,267400.0
2006-03-21 14:30:00,50.11,50.19,49.96,50.19,315700.0,32.0372,32.0883,31.9413,32.0883,315700.0
2006-03-21 14:35:00,50.19,50.3,50.11,50.29,131900.0,32.0883,32.1586,32.0372,32.1522,131900.0
2006-03-21 14:40:00,50.29,50.31,50.15,50.18,120800.0,32.1522,32.165,32.0627,32.0819,120800.0
2006-03-21 14:45:00,50.18,50.19,50.07,50.07,127400.0,32.0819,32.0883,32.0116,32.0116,127400.0
2006-03-21 14:50:00,50.06,50.2,49.99,50.0,104100.0,32.0052,32.0947,31.9604,31.9668,104100.0
2006-03-21 14:55:00,50.0,50.02,49.85,49.95,184900.0,31.9668,31.9796,31.8709,31.9349,184900.0
2006-03-21 15:00:00,49.95,49.99,49.84,49.92,255200.0,31.9349,31.9604,31.8645,31.9157,255200.0
2006-03-21 15:05:00,49.93,49.93,49.74,49.86,273600.0,31.9221,31.9221,31.8006,31.8773,273600.0
2006-03-21 15:10:00,49.85,49.87,49.75,49.86,204900.0,31.8709,31.8837,31.807,31.8773,204900.0
2006-03-21 15:15:00,49.88,49.95,49.79,49.9,182200.0,31.8901,31.9349,31.8326,31.9029,182200.0
2006-03-21 15:20:00,49.9,49.9,49.75,49.79,159400.0,31.9029,31.9029,31.807,31.8326,159400.0
2006-03-21 15:25:00,49.79,49.82,49.65,49.75,261900.0,31.8326,31.8518,31.7431,31.807,261900.0
2006-03-21 15:30:00,49.74,49.86,49.63,49.63,266100.0,31.8006,31.8773,31.7303,31.7303,266100.0
2006-03-21 15:35:00,49.64,49.72,49.63,49.72,133200.0,31.7367,31.7878,31.7303,31.7878,133200.0
2006-03-21 15:40:00,49.72,49.79,49.7,49.71,125200.0,31.7878,31.8326,31.775,31.7814,125200.0
2006-03-21 15:45:00,49.72,49.85,49.71,49.79,221600.0,31.7878,31.8709,31.7814,31.8326,221600.0
2006-03-21 15:50:00,49.79,49.88,49.7,49.72,315300.0,31.8326,31.8901,31.775,31.7878,315300.0
2006-03-21 15:55:00,49.72,49.75,49.57,49.57,329500.0,31.7878,31.807,31.6919,31.6919,329500.0
2006-03-22 09:30:00,49.44,49.59,49.32,49.5,375500.0,31.6088,31.7047,31.5321,31.6472,375500.0
2006-03-22 09:35:00,49.49,49.61,49.41,49.56,139500.0,31.6408,31.7175,31.5896,31.6855,139500.0
2006-03-22 09:40:00,49.56,49.94,49.56,49.74,349700.0,31.6855,31.9285,31.6855,31.8006,349700.0
2006-03-22 09:45:00,49.73,49.92,49.72,49.81,359100.0,31.7942,31.9157,31.7878,31.8454,359100.0
2006-03-22 09:50:00,49.81,49.88,49.7,49.82,133600.0,31.8454,31.8901,31.775,31.8518,133600.0
2006-03-22 09:55:00,49.82,49.99,49.79,49.92,210200.0,31.8518,31.9604,31.8326,31.9157,210200.0
2006-03-22 10:00:00,49.92,50.1,49.87,50.09,317800.0,31.9157,32.0308,31.8837,32.0244,317800.0
2006-03-22 10:05:00,50.09,50.15,49.94,49.97,218600.0,32.0244,32.0627,31.9285,31.9477,218600.0
2006-03-22 10:10:00,49.96,50.09,49.96,50.06,200100.0,31.9413,32.0244,31.9413,32.0052,200100.0
2006-03-22 10:15:00,50.06,50.1,49.98,50.08,157700.0,32.0052,32.0308,31.9541,32.018,157700.0
2006-03-22 10:20:00,50.09,50.19,50.04,50.09,310800.0,32.0244,32.0883,31.9924,32.0244,310800.0
2006-03-22 10:25:00,50.08,50.12,49.84,49.88,171900.0,32.018,32.0436,31.8645,31.8901,171900.0
2006-03-22 10:30:00,49.9,49.98,49.77,49.85,149800.0,31.9029,31.9541,31.8198,31.8709,149800.0
2006-03-22 10:35:00,49.85,49.87,49.61,49.7,176600.0,31.8709,31.8837,31.7175,31.775,176600.0
2006-03-22 10:40:00,49.71,49.76,49.64,49.64,119700.0,31.7814,31.8134,31.7367,31.7367,119700.0
2006-03-22 10:45:00,49.64,49.9,49.63,49.75,242400.0,31.7367,31.9029,31.7303,31.807,242400.0
2006-03-22 10:50:00,49.75,49.79,49.71,49.75,48100.0,31.807,31.8326,31.7814,31.807,48100.0
2006-03-22 10:55:00,49.74,49.75,49.52,49.53,231300.0,31.8006,31.807,31.66,31.6664,231300.0
2006-03-22 11:00:00,49.54,49.89,49.53,49.88,186000.0,31.6727,31.8965,31.6664,31.8901,186000.0
2006-03-22 11:05:00,49.88,49.98,49.8,49.87,282100.0,31.8901,31.9541,31.839,31.8837,282100.0
2006-03-22 11:10:00,49.87,49.87,49.78,49.81,164600.0,31.8837,31.8837,31.8262,31.8454,164600.0
2006-03-22 11:15:00,49.81,49.93,49.81,49.92,171900.0,31.8454,31.9221,31.8454,31.9157,171900.0
2006-03-22 11:20:00,49.93,50.07,49.9,50.01,278800.0,31.9221,32.0116,31.9029,31.9732,278800.0
2006-03-22 11:25:00,50.01,50.05,49.61,49.65,426200.0,31.9732,31.9988,31.7175,31.7431,426200.0
2006-03-22 11:30:00,49.65,49.76,49.58,49.74,127400.0,31.7431,31.8134,31.6983,31.8006,127400.0
2006-03-22 11:35:00,49.74,49.8,49.72,49.73,74100.0,31.8006,31.839,31.7878,31.7942,74100.0
2006-03-22 11:40:00,49.75,49.82,49.75,49.82,44200.0,31.807,31.8518,31.807,31.8518,44200.0
2006-03-22 11:45:00,49.81,49.91,49.78,49.79,121800.0,31.8454,31.9093,31.8262,31.8326,121800.0
2006-03-22 11:50:00,49.79,49.8,49.59,49.76,142200.0,31.8326,31.839,31.7047,31.8134,142200.0
2006-03-22 11:55:00,49.77,49.8,49.73,49.79,73300.0,31.8198,31.839,31.7942,31.8326,73300.0
2006-03-22 12:00:00,49.79,49.94,49.79,49.84,114700.0,31.8326,31.9285,31.8326,31.8645,114700.0
2006-03-22 12:05:00,49.84,49.86,49.81,49.83,70600.0,31.8645,31.8773,31.8454,31.8582,70600.0
2006-03-22 12:10:00,49.82,49.87,49.79,49.82,60400.0,31.8518,31.8837,31.8326,31.8518,60400.0
2006-03-22 12:15:00,49.83,49.88,49.8,49.8,45400.0,31.8582,31.8901,31.839,31.839,45400.0
2006-03-22 12:20:00,49.81,49.86,49.81,49.84,20200.0,31.8454,31.8773,31.8454,31.8645,20200.0
2006-03-22 12:25:00,49.85,49.9,49.78,49.79,46000.0,31.8709,31.9029,31.8262,31.8326,46000.0
2006-03-22 12:30:00,49.79,49.85,49.79,49.81,24200.0,31.8326,31.8709,31.8326,31.8454,24200.0
2006-03-22 12:35:00,49.8,49.81,49.78,49.81,45900.0,31.839,31.8454,31.8262,31.8454,45900.0
2006-03-22 12:40:00,49.8,49.89,49.78,49.8,60700.0,31.839,31.8965,31.8262,31.839,60700.0
2006-03-22 12:45:00,49.8,49.8,49.77,49.8,30400.0,31.839,31.839,31.8198,31.839,30400.0
2006-03-22 12:50:00,49.78,49.84,49.74,49.75,70900.0,31.8262,31.8645,31.8006,31.807,70900.0
2006-03-22 12:55:00,49.76,49.79,49.76,49.79,31700.0,31.8134,31.8326,31.8134,31.8326,31700.0
2006-03-22 13:00:00,49.79,49.8,49.74,49.75,69100.0,31.8326,31.839,31.8006,31.807,69100.0
2006-03-22 13:05:00,49.75,49.86,49.74,49.8,67900.0,31.807,31.8773,31.8006,31.839,67900.0
2006-03-22 13:10:00,49.79,49.82,49.76,49.76,30100.0,31.8326,31.8518,31.8134,31.8134,30100.0
2006-03-22 13:15:00,49.76,49.86,49.76,49.78,35100.0,31.8134,31.8773,31.8134,31.8262,35100.0
2006-03-22 13:20:00,49.78,49.85,49.78,49.78,64700.0,31.8262,31.8709,31.8262,31.8262,64700.0
2006-03-22 13:25:00,49.78,49.79,49.76,49.76,62600.0,31.8262,31.8326,31.8134,31.8134,62600.0
2006-03-22 13:30:00,49.76,49.78,49.71,49.73,103500.0,31.8134,31.8262,31.7814,31.7942,103500.0
2006-03-22 13:35:00,49.73,49.73,49.57,49.59,101100.0,31.7942,31.7942,31.6919,31.7047,101100.0
2006-03-22 13:40:00,49.58,49.59,49.54,49.55,127700.0,31.6983,31.7047,31.6727,31.6791,127700.0
2006-03-22 13:45:00,49.55,49.63,49.48,49.56,124000.0,31.6791,31.7303,31.6344,31.6855,124000.0
2006-03-22 13:50:00,49.56,49.6,49.52,49.58,70600.0,31.6855,31.7111,31.66,31.6983,70600.0
2006-03-22 13:55:00,49.57,49.57,49.5,49.54,71700.0,31.6919,31.6919,31.6472,31.6727,71700.0
2006-03-22 14:00:00,49.55,49.66,49.55,49.65,66200.0,31.6791,31.7495,31.6791,31.7431,66200.0
2006-03-22 14:05:00,49.64,49.66,49.52,49.56,75600.0,31.7367,31.7495,31.66,31.6855,75600.0
2006-03-22 14:10:00,49.56,49.6,49.4,49.46,144600.0,31.6855,31.7111,31.5832,31.6216,144600.0
2006-03-22 14:15:00,49.45,49.46,49.37,49.45,76000.0,31.6152,31.6216,31.5641,31.6152,76000.0
2006-03-22 14:20:00,49.45,49.5,49.44,49.49,100600.0,31.6152,31.6472,31.6088,31.6408,100600.0
2006-03-22 14:25:00,49.49,49.5,49.35,49.44,85300.0,31.6408,31.6472,31.5513,31.6088,85300.0
2006-03-22 14:30:00,49.45,49.49,49.38,49.49,153300.0,31.6152,31.6408,31.5705,31.6408,153300.0
2006-03-22 14:35:00,49.49,49.56,49.48,49.54,71900.0,31.6408,31.6855,31.6344,31.6727,71900.0
2006-03-22 14:40:00,49.54,49.69,49.51,49.69,102300.0,31.6727,31.7686,31.6536,31.7686,102300.0
2006-03-22 14:45:00,49.69,49.69,49.61,49.61,58900.0,31.7686,31.7686,31.7175,31.7175,58900.0
2006-03-22 14:50:00,49.62,49.83,49.62,49.76,143900.0,31.7239,31.8582,31.7239,31.8134,143900.0
2006-03-22 14:55:00,49.76,49.77,49.61,49.61,104200.0,31.8134,31.8198,31.7175,31.7175,104200.0
2006-03-22 15:00:00,49.61,49.67,49.57,49.57,153700.0,31.7175,31.7559,31.6919,31.6919,153700.0
2006-03-22 15:05:00,49.58,49.61,49.4,49.52,178400.0,31.6983,31.7175,31.5832,31.66,178400.0
2006-03-22 15:10:00,49.53,49.62,49.5,49.62,111300.0,31.6664,31.7239,31.6472,31.7239,111300.0
2006-03-22 15:15:00,49.63,49.67,49.6,49.64,76400.0,31.7303,31.7559,31.7111,31.7367,76400.0
2006-03-22 15:20:00,49.64,49.69,49.61,49.61,72200.0,31.7367,31.7686,31.7175,31.7175,72200.0
2006-03-22 15:25:00,49.63,49.75,49.62,49.69,112500.0,31.7303,31.807,31.7239,31.7686,112500.0
2006-03-22 15:30:00,49.7,49.8,49.68,49.72,114300.0,31.775,31.839,31.7623,31.7878,114300.0
2006-03-22 15:35:00,49.72,49.78,49.7,49.7,91200.0,31.7878,31.8262,31.775,31.775,91200.0
2006-03-22 15:40:00,49.71,49.72,49.66,49.7,96500.0,31.7814,31.7878,31.7495,31.775,96500.0
2006-03-22 15:45:00,49.69,49.8,49.69,49.76,132100.0,31.7686,31.839,31.7686,31.8134,132100.0
2006-03-22 15:50:00,49.77,49.8,49.65,49.69,198900.0,31.8198,31.839,31.7431,31.7686,198900.0
2006-03-22 15:55:00,49.69,49.74,49.66,49.66,338400.0,31.7686,31.8006,31.7495,31.7495,338400.0
2006-03-23 09:30:00,49.67,49.85,49.62,49.66,438000.0,31.7559,31.8709,31.7239,31.7495,438000.0
2006-03-23 09:35:00,49.66,49.81,49.62,49.8,209000.0,31.7495,31.8454,31.7239,31.839,209000.0
2006-03-23 09:40:00,49.78,49.9,49.66,49.88,214500.0,31.8262,31.9029,31.7495,31.8901,214500.0
2006-03-23 09:45:00,49.88,49.9,49.76,49.79,145100.0,31.8901,31.9029,31.8134,31.8326,145100.0
2006-03-23 09:50:00,49.8,49.8,49.63,49.66,144800.0,31.839,31.839,31.7303,31.7495,144800.0
2006-03-23 09:55:00,49.67,49.69,49.62,49.68,87400.0,31.7559,31.7686,31.7239,31.7623,87400.0
2006-03-23 10:00:00,49.68,49.73,49.62,49.63,108300.0,31.7623,31.7942,31.7239,31.7303,108300.0
2006-03-23 10:05:00,49.63,49.67,49.6,49.67,167800.0,31.7303,31.7559,31.7111,31.7559,167800.0
2006-03-23 10:10:00,49.67,49.67,49.55,49.55,127400.0,31.7559,31.7559,31.6791,31.6791,127400.0
2006-03-23 10:15:00,49.56,49.69,49.51,49.68,230600.0,31.6855,31.7686,31.6536,31.7623,230600.0
2006-03-23 10:20:00,49.66,49.77,49.61,49.76,125300.0,31.7495,31.8198,31.7175,31.8134,125300.0
2006-03-23 10:25:00,49.76,49.78,49.56,49.66,128900.0,31.8134,31.8262,31.6855,31.7495,128900.0
2006-03-23 10:30:00,49.66,49.68,49.44,49.6,252000.0,31.7495,31.7623,31.6088,31.7111,252000.0
2006-03-23 10:35:00,49.6,49.62,49.35,49.48,198800.0,31.7111,31.7239,31.5513,31.6344,198800.0
2006-03-23 10:40:00,49.5,49.52,49.44,49.48,148400.0,31.6472,31.66,31.6088,31.6344,148400.0
2006-03-23 10:45:00,49.47,49.52,49.38,49.45,100200.0,31.628,31.66,31.5705,31.6152,100200.0
2006-03-23 10:50:00,49.45,49.5,49.41,49.47,173100.0,31.6152,31.6472,31.5896,31.628,173100.0
2006-03-23 10:55:00,49.47,49.49,49.43,49.46,89300.0,31.628,31.6408,31.6024,31.6216,89300.0
2006-03-23 11:00:00,49.46,49.47,49.33,49.41,169600.0,31.6216,31.628,31.5385,31.5896,169600.0
2006-03-23 11:05:00,49.4,49.55,49.39,49.49,112600.0,31.5832,31.6791,31.5768,31.6408,112600.0
2006-03-23 11:10:00,49.5,49.61,49.5,49.58,152700.0,31.6472,31.7175,31.6472,31.6983,152700.0
2006-03-23 11:15:00,49.58,49.61,49.52,49.57,68500.0,31.6983,31.7175,31.66,31.6919,68500.0
2006-03-23 11:20:00,49.56,49.6,49.5,49.52,79300.0,31.6855,31.7111,31.6472,31.66,79300.0
2006-03-23 11:25:00,49.52,49.56,49.45,49.47,95500.0,31.66,31.6855,31.6152,31.628,95500.0
2006-03-23 11:30:00,49.47,49.48,49.39,49.45,98600.0,31.628,31.6344,31.5768,31.6152,98600.0
2006-03-23 11:35:00,49.44,49.48,49.43,49.43,71500.0,31.6088,31.6344,31.6024,31.6024,71500.0
2006-03-23 11:40:00,49.43,49.46,49.35,49.37,76500.0,31.6024,31.6216,31.5513,31.5641,76500.0
2006-03-23 11:45:00,49.37,49.42,49.35,49.38,97800.0,31.5641,31.596,31.5513,31.5705,97800.0
2006-03-23 11:50:00,49.38,49.43,49.36,49.39,83700.0,31.5705,31.6024,31.5577,31.5768,83700.0
2006-03-23 11:55:00,49.37,49.39,49.29,49.32,153400.0,31.5641,31.5768,31.5129,31.5321,153400.0
2006-03-23 12:00:00,49.33,49.4,49.33,49.34,59000.0,31.5385,31.5832,31.5385,31.5449,59000.0
2006-03-23 12:05:00,49.33,49.34,49.22,49.26,157800.0,31.5385,31.5449,31.4682,31.4937,157800.0
2006-03-23 12:10:00,49.25,49.27,49.21,49.23,137700.0,31.4873,31.5001,31.4618,31.4745,137700.0
2006-03-23 12:15:00,49.22,49.26,49.16,49.17,168000.0,31.4682,31.4937,31.4298,31.4362,168000.0
2006-03-23 12:20:00,49.17,49.33,49.15,49.32,76800.0,31.4362,31.5385,31.4234,31.5321,76800.0
2006-03-23 12:25:00,49.31,49.33,49.17,49.19,98500.0,31.5257,31.5385,31.4362,31.449,98500.0
2006-03-23 12:30:00,49.19,49.27,49.17,49.22,86400.0,31.449,31.5001,31.4362,31.4682,86400.0
2006-03-23 12:35:00,49.22,49.31,49.21,49.31,61700.0,31.4682,31.5257,31.4618,31.5257,61700.0
2006-03-23 12:40:00,49.3,49.43,49.3,49.38,125200.0,31.5193,31.6024,31.5193,31.5705,125200.0
2006-03-23 12:45:00,49.4,49.48,49.36,49.38,140700.0,31.5832,31.6344,31.5577,31.5705,140700.0
2006-03-23 12:50:00,49.39,49.43,49.39,49.43,64700.0,31.5768,31.6024,31.5768,31.6024,64700.0
2006-03-23 12:55:00,49.42,49.45,49.31,49.31,73700.0,31.596,31.6152,31.5257,31.5257,73700.0
2006-03-23 13:00:00,49.31,49.37,49.3,49.32,68000.0,31.5257,31.5641,31.5193,31.5321,68000.0
2006-03-23 13:05:00,49.32,49.38,49.31,49.36,57300.0,31.5321,31.5705,31.5257,31.5577,57300.0
2006-03-23 13:10:00,49.37,49.38,49.33,49.37,45700.0,31.5641,31.5705,31.5385,31.5641,45700.0
2006-03-23 13:15:00,49.36,49.42,49.3,49.38,125300.0,31.5577,31.596,31.5193,31.5705,125300.0
2006-03-23 13:20:00,49.39,49.41,49.32,49.39,58200.0,31.5768,31.5896,31.5321,31.5768,58200.0
2006-03-23 13:25:00,49.39,49.49,49.39,49.45,79600.0,31.5768,31.6408,31.5768,31.6152,79600.0
2006-03-23 13:30:00,49.45,49.45,49.35,49.37,43300.0,31.6152,31.6152,31.5513,31.5641,43300.0
2006-03-23 13:35:00,49.36,49.45,49.35,49.4,70800.0,31.5577,31.6152,31.5513,31.5832,70800.0
2006-03-23 13:40:00,49.4,49.49,49.38,49.47,84600.0,31.5832,31.6408,31.5705,31.628,84600.0
2006-03-23 13:45:00,49.47,49.54,49.45,49.51,89700.0,31.628,31.6727,31.6152,31.6536,89700.0
2006-03-23 13:50:00,49.51,49.58,49.5,49.56,108300.0,31.6536,31.6983,31.6472,31.6855,108300.0
2006-03-23 13:55:00,49.55,49.62,49.45,49.6,131400.0,31.6791,31.7239,31.6152,31.7111,131400.0
2006-03-23 14:00:00,49.6,49.65,49.46,49.53,97900.0,31.7111,31.7431,31.6216,31.6664,97900.0
2006-03-23 14:05:00,49.53,49.53,49.36,49.47,223500.0,31.6664,31.6664,31.5577,31.628,223500.0
2006-03-23 14:10:00,49.47,49.48,49.36,49.47,86500.0,31.628,31.6344,31.5577,31.628,86500.0
2006-03-23 14:15:00,49.46,49.48,49.38,49.45,111900.0,31.6216,31.6344,31.5705,31.6152,111900.0
2006-03-23 14:20:00,49.46,49.59,49.45,49.54,85900.0,31.6216,31.7047,31.6152,31.6727,85900.0
2006-03-23 14:25:00,49.55,49.57,49.45,49.54,53300.0,31.6791,31.6919,31.6152,31.6727,53300.0
2006-03-23 14:30:00,49.54,49.56,49.45,49.46,76100.0,31.6727,31.6855,31.6152,31.6216,76100.0
2006-03-23 14:35:00,49.47,49.56,49.45,49.47,184500.0,31.628,31.6855,31.6152,31.628,184500.0
2006-03-23 14:40:00,49.45,49.54,49.45,49.47,46200.0,31.6152,31.6727,31.6152,31.628,46200.0
2006-03-23 14:45:00,49.47,49.51,49.42,49.5,50500.0,31.628,31.6536,31.596,31.6472,50500.0
2006-03-23 14:50:00,49.49,49.5,49.38,49.42,137500.0,31.6408,31.6472,31.5705,31.596,137500.0
2006-03-23 14:55:00,49.43,49.45,49.25,49.38,136900.0,31.6024,31.6152,31.4873,31.5705,136900.0
2006-03-23 15:00:00,49.38,49.48,49.34,49.42,132700.0,31.5705,31.6344,31.5449,31.596,132700.0
2006-03-23 15:05:00,49.42,49.56,49.4,49.5,100800.0,31.596,31.6855,31.5832,31.6472,100800.0
2006-03-23 15:10:00,49.49,49.63,49.49,49.56,108900.0,31.6408,31.7303,31.6408,31.6855,108900.0
2006-03-23 15:15:00,49.56,49.64,49.55,49.63,89100.0,31.6855,31.7367,31.6791,31.7303,89100.0
2006-03-23 15:20:00,49.64,49.64,49.55,49.64,109700.0,31.7367,31.7367,31.6791,31.7367,109700.0
2006-03-23 15:25:00,49.65,49.65,49.57,49.64,46500.0,31.7431,31.7431,31.6919,31.7367,46500.0
2006-03-23 15:30:00,49.63,49.63,49.55,49.62,97600.0,31.7303,31.7303,31.6791,31.7239,97600.0
2006-03-23 15:35:00,49.62,49.63,49.56,49.57,49700.0,31.7239,31.7303,31.6855,31.6919,49700.0
2006-03-23 15:40:00,49.57,49.72,49.43,49.51,140000.0,31.6919,31.7878,31.6024,31.6536,140000.0
2006-03-23 15:45:00,49.51,49.51,49.48,49.48,127500.0,31.6536,31.6536,31.6344,31.6344,127500.0
2006-03-23 15:50:00,49.49,49.56,49.46,49.54,154200.0,31.6408,31.6855,31.6216,31.6727,154200.0
2006-03-23 15:55:00,49.54,49.67,49.52,49.62,271000.0,31.6727,31.7559,31.66,31.7239,271000.0
2006-03-24 09:30:00,49.72,49.88,49.67,49.74,306500.0,31.7878,31.8901,31.7559,31.8006,306500.0
2006-03-24 09:35:00,49.74,49.78,49.73,49.73,75600.0,31.8006,31.8262,31.7942,31.7942,75600.0
2006-03-24 09:40:00,49.73,49.75,49.5,49.5,117300.0,31.7942,31.807,31.6472,31.6472,117300.0
2006-03-24 09:45:00,49.5,49.58,49.38,49.43,153100.0,31.6472,31.6983,31.5705,31.6024,153100.0
2006-03-24 09:50:00,49.43,49.53,49.39,49.4,134100.0,31.6024,31.6664,31.5768,31.5832,134100.0
2006-03-24 09:55:00,49.4,49.53,49.38,49.42,113600.0,31.5832,31.6664,31.5705,31.596,113600.0
2006-03-24 10:00:00,49.41,49.52,49.41,49.45,109400.0,31.5896,31.66,31.5896,31.6152,109400.0
2006-03-24 10:05:00,49.45,49.75,49.44,49.7,214000.0,31.6152,31.807,31.6088,31.775,214000.0
2006-03-24 10:10:00,49.69,49.91,49.68,49.73,317500.0,31.7686,31.9093,31.7623,31.7942,317500.0
2006-03-24 10:15:00,49.73,49.79,49.67,49.69,95200.0,31.7942,31.8326,31.7559,31.7686,95200.0
2006-03-24 10:20:00,49.7,49.73,49.63,49.66,73200.0,31.775,31.7942,31.7303,31.7495,73200.0
2006-03-24 10:25:00,49.66,49.93,49.66,49.86,173200.0,31.7495,31.9221,31.7495,31.8773,173200.0
2006-03-24 10:30:00,49.87,50.05,49.87,49.9,240100.0,31.8837,31.9988,31.8837,31.9029,240100.0
2006-03-24 10:35:00,49.91,49.98,49.86,49.97,94200.0,31.9093,31.9541,31.8773,31.9477,94200.0
2006-03-24 10:40:00,49.97,50.2,49.96,50.1,273900.0,31.9477,32.0947,31.9413,32.0308,273900.0
2006-03-24 10:45:00,50.1,50.14,49.95,49.97,116900.0,32.0308,32.0563,31.9349,31.9477,116900.0
2006-03-24 10:50:00,49.97,50.01,49.93,49.99,79900.0,31.9477,31.9732,31.9221,31.9604,79900.0
2006-03-24 10:55:00,49.99,50.07,49.94,50.04,109300.0,31.9604,32.0116,31.9285,31.9924,109300.0
2006-03-24 11:00:00,50.05,50.05,49.96,49.99,51000.0,31.9988,31.9988,31.9413,31.9604,51000.0
2006-03-24 11:05:00,49.98,50.11,49.98,50.02,117300.0,31.9541,32.0372,31.9541,31.9796,117300.0
2006-03-24 11:10:00,50.02,50.02,49.78,49.8,142300.0,31.9796,31.9796,31.8262,31.839,142300.0
2006-03-24 11:15:00,49.8,49.84,49.75,49.77,80400.0,31.839,31.8645,31.807,31.8198,80400.0
2006-03-24 11:20:00,49.76,49.82,49.72,49.81,94600.0,31.8134,31.8518,31.7878,31.8454,94600.0
2006-03-24 11:25:00,49.81,49.9,49.81,49.82,90500.0,31.8454,31.9029,31.8454,31.8518,90500.0
2006-03-24 11:30:00,49.82,49.91,49.76,49.76,90300.0,31.8518,31.9093,31.8134,31.8134,90300.0
2006-03-24 11:35:00,49.77,49.77,49.59,49.59,104700.0,31.8198,31.8198,31.7047,31.7047,104700.0
2006-03-24 11:40:00,49.59,49.74,49.59,49.67,80000.0,31.7047,31.8006,31.7047,31.7559,80000.0
2006-03-24 11:45:00,49.67,49.76,49.67,49.75,57300.0,31.7559,31.8134,31.7559,31.807,57300.0
2006-03-24 11:50:00,49.75,49.83,49.72,49.77,70000.0,31.807,31.8582,31.7878,31.8198,70000.0
2006-03-24 11:55:00,49.76,49.76,49.69,49.76,33100.0,31.8134,31.8134,31.7686,31.8134,33100.0
2006-03-24 12:00:00,49.76,49.8,49.75,49.78,33800.0,31.8134,31.839,31.807,31.8262,33800.0
2006-03-24 12:05:00,49.78,49.79,49.74,49.75,34800.0,31.8262,31.8326,31.8006,31.807,34800.0
2006-03-24 12:10:00,49.75,49.78,49.69,49.73,41200.0,31.807,31.8262,31.7686,31.7942,41200.0
2006-03-24 12:15:00,49.73,49.74,49.63,49.65,47700.0,31.7942,31.8006,31.7303,31.7431,47700.0
2006-03-24 12:20:00,49.65,49.65,49.54,49.57,123000.0,31.7431,31.7431,31.6727,31.6919,123000.0
2006-03-24 12:25:00,49.56,49.6,49.54,49.55,83600.0,31.6855,31.7111,31.6727,31.6791,83600.0
2006-03-24 12:30:00,49.55,49.59,49.53,49.59,89600.0,31.6791,31.7047,31.6664,31.7047,89600.0
2006-03-24 12:35:00,49.59,49.59,49.5,49.54,51900.0,31.7047,31.7047,31.6472,31.6727,51900.0
2006-03-24 12:40:00,49.55,49.59,49.5,49.5,38800.0,31.6791,31.7047,31.6472,31.6472,38800.0
2006-03-24 12:45:00,49.5,49.5,49.41,49.44,143900.0,31.6472,31.6472,31.5896,31.6088,143900.0
2006-03-24 12:50:00,49.44,49.45,49.3,49.32,182000.0,31.6088,31.6152,31.5193,31.5321,182000.0
2006-03-24 12:55:00,49.32,49.39,49.31,49.38,89600.0,31.5321,31.5768,31.5257,31.5705,89600.0
2006-03-24 13:00:00,49.37,49.37,49.17,49.24,185100.0,31.5641,31.5641,31.4362,31.4809,185100.0
2006-03-24 13:05:00,49.25,49.3,49.24,49.25,66800.0,31.4873,31.5193,31.4809,31.4873,66800.0
2006-03-24 13:10:00,49.22,49.25,49.11,49.2,125100.0,31.4682,31.4873,31.3978,31.4554,125100.0
2006-03-24 13:15:00,49.2,49.22,49.13,49.13,105600.0,31.4554,31.4682,31.4106,31.4106,105600.0
2006-03-24 13:20:00,49.13,49.16,48.95,48.96,279900.0,31.4106,31.4298,31.2955,31.3019,279900.0
2006-03-24 13:25:00,48.97,48.97,48.89,48.95,224400.0,31.3083,31.3083,31.2572,31.2955,224400.0
2006-03-24 13:30:00,48.96,48.97,48.9,48.95,160500.0,31.3019,31.3083,31.2636,31.2955,160500.0
2006-03-24 13:35:00,48.95,49.05,48.94,49.03,132200.0,31.2955,31.3595,31.2891,31.3467,132200.0
2006-03-24 13:40:00,49.04,49.07,48.97,49.06,91100.0,31.3531,31.3723,31.3083,31.3659,91100.0
2006-03-24 13:45:00,49.05,49.1,49.05,49.09,72200.0,31.3595,31.3914,31.3595,31.385,72200.0
2006-03-24 13:50:00,49.08,49.12,49.06,49.1,57700.0,31.3786,31.4042,31.3659,31.3914,57700.0
2006-03-24 13:55:00,49.11,49.14,49.03,49.13,114200.0,31.3978,31.417,31.3467,31.4106,114200.0
2006-03-24 14:00:00,49.13,49.13,48.94,48.95,104200.0,31.4106,31.4106,31.2891,31.2955,104200.0
2006-03-24 14:05:00,48.95,49.04,48.91,49.04,166100.0,31.2955,31.3531,31.27,31.3531,166100.0
2006-03-24 14:10:00,49.04,49.13,49.04,49.11,58300.0,31.3531,31.4106,31.3531,31.3978,58300.0
2006-03-24 14:15:00,49.11,49.28,49.11,49.17,174300.0,31.3978,31.5065,31.3978,31.4362,174300.0
2006-03-24 14:20:00,49.18,49.2,49.15,49.16,76900.0,31.4426,31.4554,31.4234,31.4298,76900.0
2006-03-24 14:25:00,49.16,49.16,49.02,49.05,70100.0,31.4298,31.4298,31.3403,31.3595,70100.0
2006-03-24 14:30:00,49.04,49.05,48.96,48.99,94200.0,31.3531,31.3595,31.3019,31.3211,94200.0
2006-03-24 14:35:00,48.99,49.04,48.98,49.02,60700.0,31.3211,31.3531,31.3147,31.3403,60700.0
2006-03-24 14:40:00,49.02,49.17,49.02,49.16,99800.0,31.3403,31.4362,31.3403,31.4298,99800.0
2006-03-24 14:45:00,49.17,49.24,49.12,49.22,117500.0,31.4362,31.4809,31.4042,31.4682,117500.0
2006-03-24 14:50:00,49.22,49.22,49.14,49.19,84000.0,31.4682,31.4682,31.417,31.449,84000.0
2006-03-24 14:55:00,49.17,49.19,49.02,49.02,98700.0,31.4362,31.449,31.3403,31.3403,98700.0
2006-03-24 15:00:00,49.03,49.1,49.03,49.1,90900.0,31.3467,31.3914,31.3467,31.3914,90900.0
2006-03-24 15:05:00,49.1,49.1,49.04,49.04,116000.0,31.3914,31.3914,31.3531,31.3531,116000.0
2006-03-24 15:10:00,49.03,49.03,48.98,49.03,136100.0,31.3467,31.3467,31.3147,31.3467,136100.0
2006-03-24 15:15:00,49.03,49.05,48.96,49.0,160300.0,31.3467,31.3595,31.3019,31.3275,160300.0
2006-03-24 15:20:00,49.0,49.12,48.99,49.09,155100.0,31.3275,31.4042,31.3211,31.385,155100.0
2006-03-24 15:25:00,49.09,49.2,49.07,49.2,128500.0,31.385,31.4554,31.3723,31.4554,128500.0
2006-03-24 15:30:00,49.2,49.28,49.19,49.27,241600.0,31.4554,31.5065,31.449,31.5001,241600.0
2006-03-24 15:35:00,49.27,49.35,49.26,49.31,140400.0,31.5001,31.5513,31.4937,31.5257,140400.0
2006-03-24 15:40:00,49.32,49.41,49.24,49.25,196300.0,31.5321,31.5896,31.4809,31.4873,196300.0
2006-03-24 15:45:00,49.24,49.3,49.21,49.29,178000.0,31.4809,31.5193,31.4618,31.5129,178000.0
2006-03-24 15:50:00,49.3,49.41,49.3,49.4,223700.0,31.5193,31.5896,31.5193,31.5832,223700.0
2006-03-24 15:55:00,49.4,49.44,49.33,49.43,306200.0,31.5832,31.6088,31.5385,31.6024,306200.0
2006-03-27 09:30:00,49.48,49.74,49.37,49.69,358400.0,31.6344,31.8006,31.5641,31.7686,358400.0
2006-03-27 09:35:00,49.69,49.91,49.63,49.84,173600.0,31.7686,31.9093,31.7303,31.8645,173600.0
2006-03-27 09:40:00,49.84,50.14,49.82,49.95,314600.0,31.8645,32.0563,31.8518,31.9349,314600.0
2006-03-27 09:45:00,49.95,50.0,49.87,49.94,152300.0,31.9349,31.9668,31.8837,31.9285,152300.0
2006-03-27 09:50:00,49.94,49.94,49.83,49.92,99600.0,31.9285,31.9285,31.8582,31.9157,99600.0
2006-03-27 09:55:00,49.92,49.92,49.8,49.92,103000.0,31.9157,31.9157,31.839,31.9157,103000.0
2006-03-27 10:00:00,49.92,50.04,49.91,50.02,215700.0,31.9157,31.9924,31.9093,31.9796,215700.0
2006-03-27 10:05:00,50.01,50.06,49.84,49.86,201400.0,31.9732,32.0052,31.8645,31.8773,201400.0
2006-03-27 10:10:00,49.85,49.93,49.81,49.83,116900.0,31.8709,31.9221,31.8454,31.8582,116900.0
2006-03-27 10:15:00,49.82,49.93,49.82,49.83,142400.0,31.8518,31.9221,31.8518,31.8582,142400.0
2006-03-27 10:20:00,49.84,49.87,49.8,49.84,80800.0,31.8645,31.8837,31.839,31.8645,80800.0
2006-03-27 10:25:00,49.83,49.97,49.8,49.83,130700.0,31.8582,31.9477,31.839,31.8582,130700.0
2006-03-27 10:30:00,49.84,50.0,49.81,50.0,87000.0,31.8645,31.9668,31.8454,31.9668,87000.0
2006-03-27 10:35:00,49.99,50.06,49.98,49.99,148700.0,31.9604,32.0052,31.9541,31.9604,148700.0
2006-03-27 10:40:00,49.99,50.09,49.98,50.08,127800.0,31.9604,32.0244,31.9541,32.018,127800.0
2006-03-27 10:45:00,50.09,50.1,50.02,50.03,99100.0,32.0244,32.0308,31.9796,31.986,99100.0
2006-03-27 10:50:00,50.03,50.03,49.9,49.97,170100.0,31.986,31.986,31.9029,31.9477,170100.0
2006-03-27 10:55:00,49.97,49.99,49.86,49.89,83300.0,31.9477,31.9604,31.8773,31.8965,83300.0
2006-03-27 11:00:00,49.88,49.93,49.8,49.83,251200.0,31.8901,31.9221,31.839,31.8582,251200.0
2006-03-27 11:05:00,49.83,49.84,49.72,49.78,166700.0,31.8582,31.8645,31.7878,31.8262,166700.0
2006-03-27 11:10:00,49.77,49.84,49.7,49.79,149800.0,31.8198,31.8645,31.775,31.8326,149800.0
2006-03-27 11:15:00,49.79,49.95,49.77,49.86,104800.0,31.8326,31.9349,31.8198,31.8773,104800.0
2006-03-27 11:20:00,49.85,49.9,49.76,49.78,98200.0,31.8709,31.9029,31.8134,31.8262,98200.0
2006-03-27 11:25:00,49.77,49.82,49.72,49.72,88000.0,31.8198,31.8518,31.7878,31.7878,88000.0
2006-03-27 11:30:00,49.73,49.84,49.71,49.77,114000.0,31.7942,31.8645,31.7814,31.8198,114000.0
2006-03-27 11:35:00,49.77,49.8,49.74,49.77,64000.0,31.8198,31.839,31.8006,31.8198,64000.0
2006-03-27 11:40:00,49.77,49.86,49.76,49.83,98400.0,31.8198,31.8773,31.8134,31.8582,98400.0
2006-03-27 11:45:00,49.82,49.84,49.75,49.76,64900.0,31.8518,31.8645,31.807,31.8134,64900.0
2006-03-27 11:50:00,49.77,49.83,49.77,49.79,349100.0,31.8198,31.8582,31.8198,31.8326,349100.0
2006-03-27 11:55:00,49.79,49.82,49.76,49.78,66400.0,31.8326,31.8518,31.8134,31.8262,66400.0
2006-03-27 12:00:00,49.78,49.83,49.76,49.82,63400.0,31.8262,31.8582,31.8134,31.8518,63400.0
2006-03-27 12:05:00,49.82,49.85,49.8,49.82,40800.0,31.8518,31.8709,31.839,31.8518,40800.0
2006-03-27 12:10:00,49.82,49.86,49.81,49.84,31600.0,31.8518,31.8773,31.8454,31.8645,31600.0
2006-03-27 12:15:00,49.85,49.87,49.78,49.81,41800.0,31.8709,31.8837,31.8262,31.8454,41800.0
2006-03-27 12:20:00,49.8,49.83,49.76,49.81,48900.0,31.839,31.8582,31.8134,31.8454,48900.0
2006-03-27 12:25:00,49.81,49.81,49.76,49.8,22700.0,31.8454,31.8454,31.8134,31.839,22700.0
2006-03-27 12:30:00,49.8,49.84,49.8,49.83,16500.0,31.839,31.8645,31.839,31.8582,16500.0
2006-03-27 12:35:00,49.82,49.86,49.82,49.85,39900.0,31.8518,31.8773,31.8518,31.8709,39900.0
2006-03-27 12:40:00,49.85,49.92,49.85,49.89,72700.0,31.8709,31.9157,31.8709,31.8965,72700.0
2006-03-27 12:45:00,49.89,49.99,49.88,49.96,67200.0,31.8965,31.9604,31.8901,31.9413,67200.0
2006-03-27 12:50:00,49.96,49.96,49.9,49.91,62500.0,31.9413,31.9413,31.9029,31.9093,62500.0
2006-03-27 12:55:00,49.91,49.91,49.83,49.85,37600.0,31.9093,31.9093,31.8582,31.8709,37600.0
2006-03-27 13:00:00,49.84,49.96,49.84,49.95,60800.0,31.8645,31.9413,31.8645,31.9349,60800.0
2006-03-27 13:05:00,49.95,50.0,49.92,49.99,57800.0,31.9349,31.9668,31.9157,31.9604,57800.0
2006-03-27 13:10:00,49.99,49.99,49.92,49.94,61200.0,31.9604,31.9604,31.9157,31.9285,61200.0
2006-03-27 13:15:00,49.95,50.0,49.9,49.96,93300.0,31.9349,31.9668,31.9029,31.9413,93300.0
2006-03-27 13:20:00,49.97,50.0,49.89,49.9,122700.0,31.9477,31.9668,31.8965,31.9029,122700.0
2006-03-27 13:25:00,49.91,49.96,49.9,49.9,43800.0,31.9093,31.9413,31.9029,31.9029,43800.0
2006-03-27 13:30:00,49.9,49.92,49.84,49.85,62800.0,31.9029,31.9157,31.8645,31.8709,62800.0
2006-03-27 13:35:00,49.84,49.86,49.75,49.78,49600.0,31.8645,31.8773,31.807,31.8262,49600.0
2006-03-27 13:40:00,49.78,49.78,49.75,49.78,16500.0,31.8262,31.8262,31.807,31.8262,16500.0
2006-03-27 13:45:00,49.77,49.82,49.77,49.81,16400.0,31.8198,31.8518,31.8198,31.8454,16400.0
2006-03-27 13:50:00,49.81,49.84,49.78,49.83,23600.0,31.8454,31.8645,31.8262,31.8582,23600.0
2006-03-27 13:55:00,49.83,49.92,49.83,49.85,42700.0,31.8582,31.9157,31.8582,31.8709,42700.0
2006-03-27 14:00:00,49.86,49.91,49.83,49.85,37800.0,31.8773,31.9093,31.8582,31.8709,37800.0
2006-03-27 14:05:00,49.85,49.9,49.84,49.9,31200.0,31.8709,31.9029,31.8645,31.9029,31200.0
2006-03-27 14:10:00,49.9,49.9,49.81,49.86,40500.0,31.9029,31.9029,31.8454,31.8773,40500.0
2006-03-27 14:15:00,49.87,49.87,49.83,49.83,19500.0,31.8837,31.8837,31.8582,31.8582,19500.0
2006-03-27 14:20:00,49.84,49.94,49.83,49.93,43400.0,31.8645,31.9285,31.8582,31.9221,43400.0
2006-03-27 14:25:00,49.92,49.98,49.9,49.97,53000.0,31.9157,31.9541,31.9029,31.9477,53000.0
2006-03-27 14:30:00,49.97,50.0,49.89,49.89,99700.0,31.9477,31.9668,31.8965,31.8965,99700.0
2006-03-27 14:35:00,49.89,49.95,49.87,49.89,41800.0,31.8965,31.9349,31.8837,31.8965,41800.0
2006-03-27 14:40:00,49.89,49.99,49.88,49.93,57200.0,31.8965,31.9604,31.8901,31.9221,57200.0
2006-03-27 14:45:00,49.94,49.97,49.89,49.92,38200.0,31.9285,31.9477,31.8965,31.9157,38200.0
2006-03-27 14:50:00,49.93,49.95,49.89,49.91,33400.0,31.9221,31.9349,31.8965,31.9093,33400.0
2006-03-27 14:55:00,49.91,49.95,49.89,49.94,39000.0,31.9093,31.9349,31.8965,31.9285,39000.0
2006-03-27 15:00:00,49.95,49.95,49.89,49.92,82800.0,31.9349,31.9349,31.8965,31.9157,82800.0
2006-03-27 15:05:00,49.91,49.99,49.91,49.97,120600.0,31.9093,31.9604,31.9093,31.9477,120600.0
2006-03-27 15:10:00,49.97,49.97,49.92,49.93,63200.0,31.9477,31.9477,31.9157,31.9221,63200.0
2006-03-27 15:15:00,49.93,49.97,49.91,49.97,59300.0,31.9221,31.9477,31.9093,31.9477,59300.0
2006-03-27 15:20:00,49.97,49.97,49.82,49.84,81600.0,31.9477,31.9477,31.8518,31.8645,81600.0
2006-03-27 15:25:00,49.85,49.89,49.76,49.78,82200.0,31.8709,31.8965,31.8134,31.8262,82200.0
2006-03-27 15:30:00,49.78,49.84,49.77,49.79,61600.0,31.8262,31.8645,31.8198,31.8326,61600.0
2006-03-27 15:35:00,49.78,49.8,49.77,49.79,69400.0,31.8262,31.839,31.8198,31.8326,69400.0
2006-03-27 15:40:00,49.79,49.8,49.71,49.71,159300.0,31.8326,31.839,31.7814,31.7814,159300.0
2006-03-27 15:45:00,49.71,49.73,49.69,49.71,158600.0,31.7814,31.7942,31.7686,31.7814,158600.0
2006-03-27 15:50:00,49.7,49.75,49.66,49.67,155000.0,31.775,31.807,31.7495,31.7559,155000.0
2006-03-27 15:55:00,49.67,49.75,49.66,49.75,179900.0,31.7559,31.807,31.7495,31.807,179900.0
2006-03-28 09:30:00,49.7,50.0,49.55,49.98,242400.0,31.775,31.9668,31.6791,31.9541,242400.0
2006-03-28 09:35:00,49.98,49.98,49.89,49.92,79500.0,31.9541,31.9541,31.8965,31.9157,79500.0
2006-03-28 09:40:00,49.91,49.99,49.9,49.99,92600.0,31.9093,31.9604,31.9029,31.9604,92600.0
2006-03-28 09:45:00,49.98,50.15,49.97,49.99,314100.0,31.9541,32.0627,31.9477,31.9604,314100.0
2006-03-28 09:50:00,49.99,50.02,49.96,50.01,123200.0,31.9604,31.9796,31.9413,31.9732,123200.0
2006-03-28 09:55:00,50.01,50.09,49.97,50.08,103600.0,31.9732,32.0244,31.9477,32.018,103600.0
2006-03-28 10:00:00,50.07,50.12,49.98,50.06,246000.0,32.0116,32.0436,31.9541,32.0052,246000.0
2006-03-28 10:05:00,50.06,50.1,49.99,50.0,142700.0,32.0052,32.0308,31.9604,31.9668,142700.0
2006-03-28 10:10:00,50.0,50.09,50.0,50.02,125300.0,31.9668,32.0244,31.9668,31.9796,125300.0
2006-03-28 10:15:00,50.03,50.15,50.02,50.11,145400.0,31.986,32.0627,31.9796,32.0372,145400.0
2006-03-28 10:20:00,50.1,50.2,50.06,50.11,198600.0,32.0308,32.0947,32.0052,32.0372,198600.0
2006-03-28 10:25:00,50.12,50.15,50.1,50.12,131800.0,32.0436,32.0627,32.0308,32.0436,131800.0
2006-03-28 10:30:00,50.13,50.15,50.02,50.11,141200.0,32.05,32.0627,31.9796,32.0372,141200.0
2006-03-28 10:35:00,50.11,50.11,49.98,50.0,120700.0,32.0372,32.0372,31.9541,31.9668,120700.0
2006-03-28 10:40:00,50.0,50.02,49.9,49.97,134900.0,31.9668,31.9796,31.9029,31.9477,134900.0
2006-03-28 10:45:00,49.95,50.04,49.95,50.03,53000.0,31.9349,31.9924,31.9349,31.986,53000.0
2006-03-28 10:50:00,50.03,50.05,49.97,50.05,45200.0,31.986,31.9988,31.9477,31.9988,45200.0
2006-03-28 10:55:00,50.05,50.14,50.05,50.11,86200.0,31.9988,32.0563,31.9988,32.0372,86200.0
2006-03-28 11:00:00,50.11,50.13,50.07,50.11,78800.0,32.0372,32.05,32.0116,32.0372,78800.0
2006-03-28 11:05:00,50.11,50.13,50.02,50.07,115300.0,32.0372,32.05,31.9796,32.0116,115300.0
2006-03-28 11:10:00,50.07,50.1,50.03,50.05,133600.0,32.0116,32.0308,31.986,31.9988,133600.0
2006-03-28 11:15:00,50.05,50.09,50.04,50.09,60800.0,31.9988,32.0244,31.9924,32.0244,60800.0
2006-03-28 11:20:00,50.09,50.1,50.08,50.09,43500.0,32.0244,32.0308,32.018,32.0244,43500.0
2006-03-28 11:25:00,50.08,50.1,50.08,50.1,82200.0,32.018,32.0308,32.018,32.0308,82200.0
2006-03-28 11:30:00,50.09,50.1,50.08,50.09,55200.0,32.0244,32.0308,32.018,32.0244,55200.0
2006-03-28 11:35:00,50.1,50.15,50.09,50.13,57600.0,32.0308,32.0627,32.0244,32.05,57600.0
2006-03-28 11:40:00,50.14,50.14,50.08,50.11,50100.0,32.0563,32.0563,32.018,32.0372,50100.0
2006-03-28 11:45:00,50.11,50.13,50.11,50.13,42800.0,32.0372,32.05,32.0372,32.05,42800.0
2006-03-28 11:50:00,50.12,50.13,50.1,50.1,31400.0,32.0436,32.05,32.0308,32.0308,31400.0
2006-03-28 11:55:00,50.1,50.14,50.09,50.13,28900.0,32.0308,32.0563,32.0244,32.05,28900.0
2006-03-28 12:00:00,50.13,50.13,50.09,50.09,38900.0,32.05,32.05,32.0244,32.0244,38900.0
2006-03-28 12:05:00,50.09,50.13,50.07,50.12,109600.0,32.0244,32.05,32.0116,32.0436,109600.0
2006-03-28 12:10:00,50.12,50.14,50.11,50.13,63600.0,32.0436,32.0563,32.0372,32.05,63600.0
2006-03-28 12:15:00,50.13,50.25,50.12,50.21,152900.0,32.05,32.1267,32.0436,32.1011,152900.0
2006-03-28 12:20:00,50.21,50.4,50.2,50.33,259700.0,32.1011,32.2226,32.0947,32.1778,259700.0
2006-03-28 12:25:00,50.34,50.42,50.32,50.4,129500.0,32.1842,32.2354,32.1714,32.2226,129500.0
2006-03-28 12:30:00,50.39,50.5,50.39,50.4,221300.0,32.2162,32.2865,32.2162,32.2226,221300.0
2006-03-28 12:35:00,50.4,50.44,50.36,50.4,163100.0,32.2226,32.2481,32.197,32.2226,163100.0
2006-03-28 12:40:00,50.4,50.42,50.35,50.42,113200.0,32.2226,32.2354,32.1906,32.2354,113200.0
2006-03-28 12:45:00,50.42,50.53,50.39,50.41,122200.0,32.2354,32.3057,32.2162,32.229,122200.0
2006-03-28 12:50:00,50.42,50.42,50.38,50.38,48400.0,32.2354,32.2354,32.2098,32.2098,48400.0
2006-03-28 12:55:00,50.37,50.41,50.36,50.36,114200.0,32.2034,32.229,32.197,32.197,114200.0
2006-03-28 13:00:00,50.36,50.38,50.36,50.38,35200.0,32.197,32.2098,32.197,32.2098,35200.0
2006-03-28 13:05:00,50.37,50.38,50.34,50.34,76900.0,32.2034,32.2098,32.1842,32.1842,76900.0
2006-03-28 13:10:00,50.34,50.39,50.32,50.36,64800.0,32.1842,32.2162,32.1714,32.197,64800.0
2006-03-28 13:15:00,50.35,50.35,50.31,50.32,48900.0,32.1906,32.1906,32.165,32.1714,48900.0
2006-03-28 13:20:00,50.31,50.34,50.3,50.34,57600.0,32.165,32.1842,32.1586,32.1842,57600.0
2006-03-28 13:25:00,50.32,50.34,50.31,50.31,37900.0,32.1714,32.1842,32.165,32.165,37900.0
2006-03-28 13:30:00,50.31,50.32,50.3,50.31,46800.0,32.165,32.1714,32.1586,32.165,46800.0
2006-03-28 13:35:00,50.3,50.32,50.26,50.28,97400.0,32.1586,32.1714,32.1331,32.1459,97400.0
2006-03-28 13:40:00,50.28,50.28,50.18,50.21,107000.0,32.1459,32.1459,32.0819,32.1011,107000.0
2006-03-28 13:45:00,50.22,50.3,50.22,50.29,51100.0,32.1075,32.1586,32.1075,32.1522,51100.0
2006-03-28 13:50:00,50.29,50.3,50.25,50.26,26900.0,32.1522,32.1586,32.1267,32.1331,26900.0
2006-03-28 13:55:00,50.26,50.3,50.26,50.28,49700.0,32.1331,32.1586,32.1331,32.1459,49700.0
2006-03-28 14:00:00,50.28,50.4,50.28,50.39,99100.0,32.1459,32.2226,32.1459,32.2162,99100.0
2006-03-28 14:05:00,50.39,50.39,50.28,50.28,40100.0,32.2162,32.2162,32.1459,32.1459,40100.0
2006-03-28 14:10:00,50.29,50.32,50.2,50.23,77600.0,32.1522,32.1714,32.0947,32.1139,77600.0
2006-03-28 14:15:00,50.23,50.33,49.96,50.09,400700.0,32.1139,32.1778,31.9413,32.0244,400700.0
2006-03-28 14:20:00,50.08,50.15,49.89,49.97,419600.0,32.018,32.0627,31.8965,31.9477,419600.0
2006-03-28 14:25:00,49.98,50.12,49.91,50.02,325700.0,31.9541,32.0436,31.9093,31.9796,325700.0
2006-03-28 14:30:00,50.02,50.04,49.77,49.85,517100.0,31.9796,31.9924,31.8198,31.8709,517100.0
2006-03-28 14:35:00,49.85,49.95,49.77,49.82,256800.0,31.8709,31.9349,31.8198,31.8518,256800.0
2006-03-28 14:40:00,49.83,49.87,49.74,49.76,237400.0,31.8582,31.8837,31.8006,31.8134,237400.0
2006-03-28 14:45:00,49.75,49.84,49.7,49.83,286500.0,31.807,31.8645,31.775,31.8582,286500.0
2006-03-28 14:50:00,49.84,49.88,49.71,49.88,189500.0,31.8645,31.8901,31.7814,31.8901,189500.0
2006-03-28 14:55:00,49.86,49.88,49.72,49.78,155000.0,31.8773,31.8901,31.7878,31.8262,155000.0
2006-03-28 15:00:00,49.79,49.8,49.64,49.73,213200.0,31.8326,31.839,31.7367,31.7942,213200.0
2006-03-28 15:05:00,49.73,49.73,49.52,49.58,424400.0,31.7942,31.7942,31.66,31.6983,424400.0
2006-03-28 15:10:00,49.58,49.63,49.48,49.52,300900.0,31.6983,31.7303,31.6344,31.66,300900.0
2006-03-28 15:15:00,49.52,49.53,49.31,49.4,372300.0,31.66,31.6664,31.5257,31.5832,372300.0
2006-03-28 15:20:00,49.4,49.45,49.32,49.34,249600.0,31.5832,31.6152,31.5321,31.5449,249600.0
2006-03-28 15:25:00,49.34,49.39,49.34,49.35,139600.0,31.5449,31.5768,31.5449,31.5513,139600.0
2006-03-28 15:30:00,49.35,49.44,49.34,49.43,221700.0,31.5513,31.6088,31.5449,31.6024,221700.0
2006-03-28 15:35:00,49.43,49.43,49.35,49.4,140200.0,31.6024,31.6024,31.5513,31.5832,140200.0
2006-03-28 15:40:00,49.4,49.41,49.21,49.22,361300.0,31.5832,31.5896,31.4618,31.4682,361300.0
2006-03-28 15:45:00,49.22,49.25,49.17,49.23,313500.0,31.4682,31.4873,31.4362,31.4745,313500.0
2006-03-28 15:50:00,49.23,49.37,49.21,49.35,451600.0,31.4745,31.5641,31.4618,31.5513,451600.0
2006-03-28 15:55:00,49.36,49.41,49.31,49.41,328300.0,31.5577,31.5896,31.5257,31.5896,328300.0
2006-03-29 09:30:00,49.56,49.8,49.52,49.77,307300.0,31.6855,31.839,31.66,31.8198,307300.0
2006-03-29 09:35:00,49.78,49.79,49.66,49.66,206700.0,31.8262,31.8326,31.7495,31.7495,206700.0
2006-03-29 09:40:00,49.66,49.72,49.61,49.7,123600.0,31.7495,31.7878,31.7175,31.775,123600.0
2006-03-29 09:45:00,49.69,49.76,49.66,49.69,131500.0,31.7686,31.8134,31.7495,31.7686,131500.0
2006-03-29 09:50:00,49.69,49.73,49.6,49.63,143600.0,31.7686,31.7942,31.7111,31.7303,143600.0
2006-03-29 09:55:00,49.62,49.67,49.57,49.61,174800.0,31.7239,31.7559,31.6919,31.7175,174800.0
2006-03-29 10:00:00,49.61,49.67,49.57,49.67,118200.0,31.7175,31.7559,31.6919,31.7559,118200.0
2006-03-29 10:05:00,49.67,49.87,49.62,49.84,235400.0,31.7559,31.8837,31.7239,31.8645,235400.0
2006-03-29 10:10:00,49.84,49.88,49.81,49.87,140800.0,31.8645,31.8901,31.8454,31.8837,140800.0
2006-03-29 10:15:00,49.87,50.02,49.84,50.01,330700.0,31.8837,31.9796,31.8645,31.9732,330700.0
2006-03-29 10:20:00,50.02,50.24,49.98,50.21,392100.0,31.9796,32.1203,31.9541,32.1011,392100.0
2006-03-29 10:25:00,50.23,50.24,50.1,50.11,156300.0,32.1139,32.1203,32.0308,32.0372,156300.0
2006-03-29 10:30:00,50.11,50.17,50.07,50.1,149800.0,32.0372,32.0755,32.0116,32.0308,149800.0
2006-03-29 10:35:00,50.1,50.11,49.96,49.99,178100.0,32.0308,32.0372,31.9413,31.9604,178100.0
2006-03-29 10:40:00,50.0,50.15,49.98,50.12,123400.0,31.9668,32.0627,31.9541,32.0436,123400.0
2006-03-29 10:45:00,50.12,50.13,50.01,50.03,70000.0,32.0436,32.05,31.9732,31.986,70000.0
2006-03-29 10:50:00,50.01,50.11,50.0,50.06,135100.0,31.9732,32.0372,31.9668,32.0052,135100.0
2006-03-29 10:55:00,50.07,50.12,50.05,50.1,149700.0,32.0116,32.0436,31.9988,32.0308,149700.0
2006-03-29 11:00:00,50.09,50.17,50.07,50.14,77700.0,32.0244,32.0755,32.0116,32.0563,77700.0
2006-03-29 11:05:00,50.15,50.36,50.15,50.29,293800.0,32.0627,32.197,32.0627,32.1522,293800.0
2006-03-29 11:10:00,50.29,50.47,50.25,50.31,229900.0,32.1522,32.2673,32.1267,32.165,229900.0
2006-03-29 11:15:00,50.3,50.4,50.3,50.36,150700.0,32.1586,32.2226,32.1586,32.197,150700.0
2006-03-29 11:20:00,50.35,50.37,50.21,50.35,119100.0,32.1906,32.2034,32.1011,32.1906,119100.0
2006-03-29 11:25:00,50.35,50.42,50.34,50.38,98500.0,32.1906,32.2354,32.1842,32.2098,98500.0
2006-03-29 11:30:00,50.39,50.54,50.38,50.46,268000.0,32.2162,32.3121,32.2098,32.2609,268000.0
2006-03-29 11:35:00,50.45,50.46,50.37,50.37,114100.0,32.2545,32.2609,32.2034,32.2034,114100.0
2006-03-29 11:40:00,50.37,50.64,50.37,50.56,286700.0,32.2034,32.376,32.2034,32.3249,286700.0
2006-03-29 11:45:00,50.56,50.6,50.49,50.57,175900.0,32.3249,32.3504,32.2801,32.3313,175900.0
2006-03-29 11:50:00,50.58,50.62,50.56,50.56,141600.0,32.3377,32.3632,32.3249,32.3249,141600.0
2006-03-29 11:55:00,50.57,50.6,50.52,50.56,81300.0,32.3313,32.3504,32.2993,32.3249,81300.0
2006-03-29 12:00:00,50.56,50.77,50.56,50.76,222400.0,32.3249,32.4591,32.3249,32.4527,222400.0
2006-03-29 12:05:00,50.77,50.82,50.75,50.77,234900.0,32.4591,32.4911,32.4463,32.4591,234900.0
2006-03-29 12:10:00,50.76,50.76,50.61,50.65,227900.0,32.4527,32.4527,32.3568,32.3824,227900.0
2006-03-29 12:15:00,50.65,50.74,50.63,50.69,95300.0,32.3824,32.4399,32.3696,32.408,95300.0
2006-03-29 12:20:00,50.69,50.69,50.64,50.65,61900.0,32.408,32.408,32.376,32.3824,61900.0
2006-03-29 12:25:00,50.65,50.74,50.65,50.65,195300.0,32.3824,32.4399,32.3824,32.3824,195300.0
2006-03-29 12:30:00,50.65,50.74,50.65,50.71,90000.0,32.3824,32.4399,32.3824,32.4208,90000.0
2006-03-29 12:35:00,50.7,50.72,50.62,50.71,105600.0,32.4144,32.4272,32.3632,32.4208,105600.0
2006-03-29 12:40:00,50.7,50.79,50.7,50.72,95000.0,32.4144,32.4719,32.4144,32.4272,95000.0
2006-03-29 12:45:00,50.72,50.78,50.7,50.73,111300.0,32.4272,32.4655,32.4144,32.4336,111300.0
2006-03-29 12:50:00,50.73,50.74,50.55,50.6,126900.0,32.4336,32.4399,32.3185,32.3504,126900.0
2006-03-29 12:55:00,50.6,50.73,50.6,50.66,102800.0,32.3504,32.4336,32.3504,32.3888,102800.0
2006-03-29 13:00:00,50.66,50.75,50.66,50.66,89800.0,32.3888,32.4463,32.3888,32.3888,89800.0
2006-03-29 13:05:00,50.66,50.71,50.65,50.68,74500.0,32.3888,32.4208,32.3824,32.4016,74500.0
2006-03-29 13:10:00,50.68,50.76,50.68,50.75,60500.0,32.4016,32.4527,32.4016,32.4463,60500.0
2006-03-29 13:15:00,50.75,50.95,50.7,50.95,463300.0,32.4463,32.5742,32.4144,32.5742,463300.0
2006-03-29 13:20:00,50.95,50.98,50.84,50.85,241300.0,32.5742,32.5934,32.5039,32.5103,241300.0
2006-03-29 13:25:00,50.84,50.87,50.73,50.75,180500.0,32.5039,32.5231,32.4336,32.4463,180500.0
2006-03-29 13:30:00,50.75,50.76,50.69,50.69,184700.0,32.4463,32.4527,32.408,32.408,184700.0
2006-03-29 13:35:00,50.69,50.69,50.64,50.64,77800.0,32.408,32.408,32.376,32.376,77800.0
2006-03-29 13:40:00,50.64,50.72,50.63,50.71,88700.0,32.376,32.4272,32.3696,32.4208,88700.0
2006-03-29 13:45:00,50.71,50.9,50.66,50.82,185900.0,32.4208,32.5422,32.3888,32.4911,185900.0
2006-03-29 13:50:00,50.81,50.92,50.81,50.88,134400.0,32.4847,32.555,32.4847,32.5295,134400.0
2006-03-29 13:55:00,50.88,50.89,50.7,50.83,209700.0,32.5295,32.5358,32.4144,32.4975,209700.0
2006-03-29 14:00:00,50.84,50.89,50.78,50.86,205500.0,32.5039,32.5358,32.4655,32.5167,205500.0
2006-03-29 14:05:00,50.86,50.96,50.77,50.95,156800.0,32.5167,32.5806,32.4591,32.5742,156800.0
2006-03-29 14:10:00,50.93,50.95,50.79,50.86,220600.0,32.5614,32.5742,32.4719,32.5167,220600.0
2006-03-29 14:15:00,50.86,50.99,50.79,50.81,294400.0,32.5167,32.5998,32.4719,32.4847,294400.0
2006-03-29 14:20:00,50.8,50.86,50.77,50.8,193300.0,32.4783,32.5167,32.4591,32.4783,193300.0
2006-03-29 14:25:00,50.79,50.86,50.76,50.8,96400.0,32.4719,32.5167,32.4527,32.4783,96400.0
2006-03-29 14:30:00,50.81,50.87,50.8,50.86,132800.0,32.4847,32.5231,32.4783,32.5167,132800.0
2006-03-29 14:35:00,50.85,50.9,50.76,50.86,204200.0,32.5103,32.5422,32.4527,32.5167,204200.0
2006-03-29 14:40:00,50.86,50.96,50.83,50.93,214100.0,32.5167,32.5806,32.4975,32.5614,214100.0
2006-03-29 14:45:00,50.94,50.94,50.84,50.86,90800.0,32.5678,32.5678,32.5039,32.5167,90800.0
2006-03-29 14:50:00,50.86,50.98,50.85,50.98,214900.0,32.5167,32.5934,32.5103,32.5934,214900.0
2006-03-29 14:55:00,50.97,51.0,50.94,50.98,383200.0,32.587,32.6062,32.5678,32.5934,383200.0
2006-03-29 15:00:00,50.98,51.07,50.94,51.03,784700.0,32.5934,32.6509,32.5678,32.6254,784700.0
2006-03-29 15:05:00,51.03,51.1,50.95,50.99,304800.0,32.6254,32.6701,32.5742,32.5998,304800.0
2006-03-29 15:10:00,50.98,51.08,50.92,50.98,167100.0,32.5934,32.6573,32.555,32.5934,167100.0
2006-03-29 15:15:00,50.98,51.05,50.96,50.99,161800.0,32.5934,32.6381,32.5806,32.5998,161800.0
2006-03-29 15:20:00,50.99,51.02,50.93,51.0,238300.0,32.5998,32.619,32.5614,32.6062,238300.0
2006-03-29 15:25:00,51.0,51.05,50.97,51.0,190100.0,32.6062,32.6381,32.587,32.6062,190100.0
2006-03-29 15:30:00,51.0,51.02,50.86,50.9,254800.0,32.6062,32.619,32.5167,32.5422,254800.0
2006-03-29 15:35:00,50.91,50.92,50.86,50.86,87400.0,32.5486,32.555,32.5167,32.5167,87400.0
2006-03-29 15:40:00,50.87,50.88,50.83,50.83,208200.0,32.5231,32.5295,32.4975,32.4975,208200.0
2006-03-29 15:45:00,50.84,50.85,50.67,50.67,343900.0,32.5039,32.5103,32.3952,32.3952,343900.0
2006-03-29 15:50:00,50.67,50.89,50.66,50.81,306600.0,32.3952,32.5358,32.3888,32.4847,306600.0
2006-03-29 15:55:00,50.81,50.81,50.68,50.77,342700.0,32.4847,32.4847,32.4016,32.4591,342700.0
2006-03-30 09:30:00,50.88,51.25,50.88,51.24,571600.0,32.5295,32.766,32.5295,32.7596,571600.0
2006-03-30 09:35:00,51.23,51.36,51.19,51.34,337400.0,32.7532,32.8363,32.7276,32.8236,337400.0
2006-03-30 09:40:00,51.34,51.39,50.98,51.16,604100.0,32.8236,32.8555,32.5934,32.7085,604100.0
2006-03-30 09:45:00,51.15,51.45,51.14,51.44,416100.0,32.7021,32.8939,32.6957,32.8875,416100.0
2006-03-30 09:50:00,51.45,51.51,51.39,51.51,480500.0,32.8939,32.9322,32.8555,32.9322,480500.0
2006-03-30 09:55:00,51.51,51.52,51.25,51.3,272700.0,32.9322,32.9386,32.766,32.798,272700.0
2006-03-30 10:00:00,51.3,51.53,51.27,51.49,277600.0,32.798,32.945,32.7788,32.9195,277600.0
2006-03-30 10:05:00,51.49,51.75,51.45,51.54,313800.0,32.9195,33.0857,32.8939,32.9514,313800.0
2006-03-30 10:10:00,51.54,51.59,51.38,51.59,277300.0,32.9514,32.9834,32.8491,32.9834,277300.0
2006-03-30 10:15:00,51.59,51.59,51.34,51.39,244600.0,32.9834,32.9834,32.8236,32.8555,244600.0
2006-03-30 10:20:00,51.39,51.56,51.29,51.54,299600.0,32.8555,32.9642,32.7916,32.9514,299600.0
2006-03-30 10:25:00,51.55,51.55,51.38,51.4,146200.0,32.9578,32.9578,32.8491,32.8619,146200.0
2006-03-30 10:30:00,51.4,51.42,51.24,51.24,230500.0,32.8619,32.8747,32.7596,32.7596,230500.0
2006-03-30 10:35:00,51.25,51.25,51.05,51.22,330400.0,32.766,32.766,32.6381,32.7468,330400.0
2006-03-30 10:40:00,51.22,51.29,50.99,51.29,347000.0,32.7468,32.7916,32.5998,32.7916,347000.0
2006-03-30 10:45:00,51.3,51.35,51.12,51.33,196200.0,32.798,32.8299,32.6829,32.8172,196200.0
2006-03-30 10:50:00,51.32,51.33,51.19,51.24,84100.0,32.8108,32.8172,32.7276,32.7596,84100.0
2006-03-30 10:55:00,51.24,51.25,50.95,51.02,215000.0,32.7596,32.766,32.5742,32.619,215000.0
2006-03-30 11:00:00,51.02,51.14,50.95,51.1,143600.0,32.619,32.6957,32.5742,32.6701,143600.0
2006-03-30 11:05:00,51.11,51.13,50.97,51.0,175400.0,32.6765,32.6893,32.587,32.6062,175400.0
2006-03-30 11:10:00,50.99,51.13,50.92,51.1,207400.0,32.5998,32.6893,32.555,32.6701,207400.0
2006-03-30 11:15:00,51.1,51.1,51.01,51.01,178900.0,32.6701,32.6701,32.6126,32.6126,178900.0
2006-03-30 11:20:00,51.01,51.06,51.01,51.04,235600.0,32.6126,32.6445,32.6126,32.6317,235600.0
2006-03-30 11:25:00,51.04,51.26,51.04,51.24,152500.0,32.6317,32.7724,32.6317,32.7596,152500.0
2006-03-30 11:30:00,51.24,51.24,51.11,51.12,127300.0,32.7596,32.7596,32.6765,32.6829,127300.0
2006-03-30 11:35:00,51.12,51.15,51.02,51.07,125800.0,32.6829,32.7021,32.619,32.6509,125800.0
2006-03-30 11:40:00,51.07,51.2,51.07,51.2,69600.0,32.6509,32.734,32.6509,32.734,69600.0
2006-03-30 11:45:00,51.21,51.35,51.2,51.26,124700.0,32.7404,32.8299,32.734,32.7724,124700.0
2006-03-30 11:50:00,51.26,51.3,51.21,51.24,111900.0,32.7724,32.798,32.7404,32.7596,111900.0
2006-03-30 11:55:00,51.24,51.25,51.21,51.22,38000.0,32.7596,32.766,32.7404,32.7468,38000.0
2006-03-30 12:00:00,51.22,51.35,51.22,51.27,105800.0,32.7468,32.8299,32.7468,32.7788,105800.0
2006-03-30 12:05:00,51.27,51.32,51.24,51.29,35400.0,32.7788,32.8108,32.7596,32.7916,35400.0
2006-03-30 12:10:00,51.29,51.3,51.23,51.27,42100.0,32.7916,32.798,32.7532,32.7788,42100.0
2006-03-30 12:15:00,51.26,51.29,51.23,51.29,44500.0,32.7724,32.7916,32.7532,32.7916,44500.0
2006-03-30 12:20:00,51.28,51.32,51.26,51.3,71900.0,32.7852,32.8108,32.7724,32.798,71900.0
2006-03-30 12:25:00,51.31,51.32,51.26,51.29,113400.0,32.8044,32.8108,32.7724,32.7916,113400.0
2006-03-30 12:30:00,51.29,51.3,51.23,51.26,71000.0,32.7916,32.798,32.7532,32.7724,71000.0
2006-03-30 12:35:00,51.25,51.27,51.13,51.15,101400.0,32.766,32.7788,32.6893,32.7021,101400.0
2006-03-30 12:40:00,51.16,51.19,51.14,51.15,135600.0,32.7085,32.7276,32.6957,32.7021,135600.0
2006-03-30 12:45:00,51.15,51.19,51.09,51.14,104200.0,32.7021,32.7276,32.6637,32.6957,104200.0
2006-03-30 12:50:00,51.13,51.14,51.07,51.12,73300.0,32.6893,32.6957,32.6509,32.6829,73300.0
2006-03-30 12:55:00,51.13,51.24,51.13,51.22,58500.0,32.6893,32.7596,32.6893,32.7468,58500.0
2006-03-30 13:00:00,51.22,51.23,51.11,51.2,107800.0,32.7468,32.7532,32.6765,32.734,107800.0
2006-03-30 13:05:00,51.2,51.2,51.1,51.11,38600.0,32.734,32.734,32.6701,32.6765,38600.0
2006-03-30 13:10:00,51.11,51.12,50.93,51.02,220100.0,32.6765,32.6829,32.5614,32.619,220100.0
2006-03-30 13:15:00,51.02,51.07,50.99,51.05,57000.0,32.619,32.6509,32.5998,32.6381,57000.0
2006-03-30 13:20:00,51.04,51.13,51.03,51.07,83100.0,32.6317,32.6893,32.6254,32.6509,83100.0
2006-03-30 13:25:00,51.08,51.11,50.98,51.02,48200.0,32.6573,32.6765,32.5934,32.619,48200.0
2006-03-30 13:30:00,51.02,51.02,50.86,50.93,176400.0,32.619,32.619,32.5167,32.5614,176400.0
2006-03-30 13:35:00,50.93,51.02,50.93,51.01,67000.0,32.5614,32.619,32.5614,32.6126,67000.0
2006-03-30 13:40:00,51.02,51.1,50.96,51.1,48500.0,32.619,32.6701,32.5806,32.6701,48500.0
2006-03-30 13:45:00,51.1,51.11,51.0,51.11,103400.0,32.6701,32.6765,32.6062,32.6765,103400.0
2006-03-30 13:50:00,51.1,51.17,51.08,51.08,118400.0,32.6701,32.7149,32.6573,32.6573,118400.0
2006-03-30 13:55:00,51.07,51.16,51.07,51.1,47600.0,32.6509,32.7085,32.6509,32.6701,47600.0
2006-03-30 14:00:00,51.1,51.41,51.08,51.26,206600.0,32.6701,32.8683,32.6573,32.7724,206600.0
2006-03-30 14:05:00,51.25,51.28,51.17,51.18,102900.0,32.766,32.7852,32.7149,32.7213,102900.0
2006-03-30 14:10:00,51.17,51.21,51.15,51.16,40700.0,32.7149,32.7404,32.7021,32.7085,40700.0
2006-03-30 14:15:00,51.16,51.27,51.08,51.09,76600.0,32.7085,32.7788,32.6573,32.6637,76600.0
2006-03-30 14:20:00,51.09,51.14,50.99,51.05,104000.0,32.6637,32.6957,32.5998,32.6381,104000.0
2006-03-30 14:25:00,51.06,51.15,51.02,51.11,65900.0,32.6445,32.7021,32.619,32.6765,65900.0
2006-03-30 14:30:00,51.1,51.17,51.08,51.17,60600.0,32.6701,32.7149,32.6573,32.7149,60600.0
2006-03-30 14:35:00,51.16,51.17,51.09,51.13,89000.0,32.7085,32.7149,32.6637,32.6893,89000.0
2006-03-30 14:40:00,51.12,51.19,51.1,51.18,107900.0,32.6829,32.7276,32.6701,32.7213,107900.0
2006-03-30 14:45:00,51.18,51.24,51.12,51.24,97900.0,32.7213,32.7596,32.6829,32.7596,97900.0
2006-03-30 14:50:00,51.23,51.23,51.07,51.07,126600.0,32.7532,32.7532,32.6509,32.6509,126600.0
2006-03-30 14:55:00,51.07,51.1,51.05,51.1,57700.0,32.6509,32.6701,32.6381,32.6701,57700.0
2006-03-30 15:00:00,51.09,51.14,51.08,51.1,85500.0,32.6637,32.6957,32.6573,32.6701,85500.0
2006-03-30 15:05:00,51.1,51.16,51.0,51.09,108900.0,32.6701,32.7085,32.6062,32.6637,108900.0
2006-03-30 15:10:00,51.08,51.16,50.89,50.92,178000.0,32.6573,32.7085,32.5358,32.555,178000.0
2006-03-30 15:15:00,50.92,51.01,50.92,50.99,86700.0,32.555,32.6126,32.555,32.5998,86700.0
2006-03-30 15:20:00,50.99,51.1,50.98,51.06,112900.0,32.5998,32.6701,32.5934,32.6445,112900.0
2006-03-30 15:25:00,51.05,51.06,50.97,51.01,80200.0,32.6381,32.6445,32.587,32.6126,80200.0
2006-03-30 15:30:00,51.02,51.08,51.0,51.05,67000.0,32.619,32.6573,32.6062,32.6381,67000.0
2006-03-30 15:35:00,51.05,51.14,51.02,51.1,71400.0,32.6381,32.6957,32.619,32.6701,71400.0
2006-03-30 15:40:00,51.1,51.1,50.94,50.95,120100.0,32.6701,32.6701,32.5678,32.5742,120100.0
2006-03-30 15:45:00,50.95,50.95,50.75,50.78,237200.0,32.5742,32.5742,32.4463,32.4655,237200.0
2006-03-30 15:50:00,50.78,50.92,50.76,50.91,158100.0,32.4655,32.555,32.4527,32.5486,158100.0
2006-03-30 15:55:00,50.9,50.94,50.83,50.93,349100.0,32.5422,32.5678,32.4975,32.5614,349100.0
2006-03-31 09:30:00,51.05,51.4,51.05,51.32,406200.0,32.6381,32.8619,32.6381,32.8108,406200.0
2006-03-31 09:35:00,51.31,51.41,51.19,51.23,198600.0,32.8044,32.8683,32.7276,32.7532,198600.0
2006-03-31 09:40:00,51.24,51.4,51.21,51.37,115200.0,32.7596,32.8619,32.7404,32.8427,115200.0
2006-03-31 09:45:00,51.36,51.38,51.23,51.24,136700.0,32.8363,32.8491,32.7532,32.7596,136700.0
2006-03-31 09:50:00,51.23,51.24,51.0,51.04,154300.0,32.7532,32.7596,32.6062,32.6317,154300.0
2006-03-31 09:55:00,51.04,51.26,51.04,51.26,133400.0,32.6317,32.7724,32.6317,32.7724,133400.0
2006-03-31 10:00:00,51.26,51.26,51.16,51.22,113000.0,32.7724,32.7724,32.7085,32.7468,113000.0
2006-03-31 10:05:00,51.23,51.3,51.11,51.19,113900.0,32.7532,32.798,32.6765,32.7276,113900.0
2006-03-31 10:10:00,51.19,51.34,51.18,51.23,160500.0,32.7276,32.8236,32.7213,32.7532,160500.0
2006-03-31 10:15:00,51.22,51.26,51.14,51.15,86200.0,32.7468,32.7724,32.6957,32.7021,86200.0
2006-03-31 10:20:00,51.14,51.15,51.0,51.07,172300.0,32.6957,32.7021,32.6062,32.6509,172300.0
2006-03-31 10:25:00,51.08,51.09,50.85,50.9,261000.0,32.6573,32.6637,32.5103,32.5422,261000.0
2006-03-31 10:30:00,50.89,50.94,50.75,50.82,229500.0,32.5358,32.5678,32.4463,32.4911,229500.0
2006-03-31 10:35:00,50.81,50.83,50.72,50.76,118100.0,32.4847,32.4975,32.4272,32.4527,118100.0
2006-03-31 10:40:00,50.76,51.2,50.74,50.82,100100.0,32.4527,32.734,32.4399,32.4911,100100.0
2006-03-31 10:45:00,50.83,50.86,50.73,50.83,87800.0,32.4975,32.5167,32.4336,32.4975,87800.0
2006-03-31 10:50:00,50.82,50.82,50.59,50.69,122700.0,32.4911,32.4911,32.344,32.408,122700.0
2006-03-31 10:55:00,50.69,50.75,50.62,50.68,82900.0,32.408,32.4463,32.3632,32.4016,82900.0
2006-03-31 11:00:00,50.67,50.68,50.55,50.6,135400.0,32.3952,32.4016,32.3185,32.3504,135400.0
2006-03-31 11:05:00,50.6,50.74,50.57,50.66,86200.0,32.3504,32.4399,32.3313,32.3888,86200.0
2006-03-31 11:10:00,50.66,50.66,50.57,50.61,112900.0,32.3888,32.3888,32.3313,32.3568,112900.0
2006-03-31 11:15:00,50.62,50.72,50.6,50.71,116700.0,32.3632,32.4272,32.3504,32.4208,116700.0
2006-03-31 11:20:00,50.72,50.78,50.72,50.74,85700.0,32.4272,32.4655,32.4272,32.4399,85700.0
2006-03-31 11:25:00,50.74,50.75,50.63,50.65,88100.0,32.4399,32.4463,32.3696,32.3824,88100.0
2006-03-31 11:30:00,50.66,50.72,50.6,50.68,121500.0,32.3888,32.4272,32.3504,32.4016,121500.0
2006-03-31 11:35:00,50.68,50.74,50.64,50.69,82400.0,32.4016,32.4399,32.376,32.408,82400.0
2006-03-31 11:40:00,50.69,50.71,50.64,50.7,43700.0,32.408,32.4208,32.376,32.4144,43700.0
2006-03-31 11:45:00,50.71,50.85,50.66,50.84,124700.0,32.4208,32.5103,32.3888,32.5039,124700.0
2006-03-31 11:50:00,50.84,50.84,50.75,50.82,50200.0,32.5039,32.5039,32.4463,32.4911,50200.0
2006-03-31 11:55:00,50.82,50.9,50.82,50.9,83500.0,32.4911,32.5422,32.4911,32.5422,83500.0
2006-03-31 12:00:00,50.89,50.92,50.82,50.86,96900.0,32.5358,32.555,32.4911,32.5167,96900.0
2006-03-31 12:05:00,50.86,50.87,50.81,50.81,32800.0,32.5167,32.5231,32.4847,32.4847,32800.0
2006-03-31 12:10:00,50.82,50.85,50.8,50.8,32600.0,32.4911,32.5103,32.4783,32.4783,32600.0
2006-03-31 12:15:00,50.8,50.89,50.79,50.83,56300.0,32.4783,32.5358,32.4719,32.4975,56300.0
2006-03-31 12:20:00,50.84,50.87,50.84,50.85,66300.0,32.5039,32.5231,32.5039,32.5103,66300.0
2006-03-31 12:25:00,50.85,50.92,50.83,50.86,78700.0,32.5103,32.555,32.4975,32.5167,78700.0
2006-03-31 12:30:00,50.86,50.92,50.86,50.92,59500.0,32.5167,32.555,32.5167,32.555,59500.0
2006-03-31 12:35:00,50.92,50.95,50.88,50.95,67600.0,32.555,32.5742,32.5295,32.5742,67600.0
2006-03-31 12:40:00,50.94,51.03,50.93,51.0,125400.0,32.5678,32.6254,32.5614,32.6062,125400.0
2006-03-31 12:45:00,51.0,51.03,50.87,50.95,71400.0,32.6062,32.6254,32.5231,32.5742,71400.0
2006-03-31 12:50:00,50.95,51.07,50.94,51.06,64000.0,32.5742,32.6509,32.5678,32.6445,64000.0
2006-03-31 12:55:00,51.05,51.07,50.92,50.95,100400.0,32.6381,32.6509,32.555,32.5742,100400.0
2006-03-31 13:00:00,50.95,51.0,50.92,50.92,30300.0,32.5742,32.6062,32.555,32.555,30300.0
2006-03-31 13:05:00,50.93,50.93,50.79,50.81,87700.0,32.5614,32.5614,32.4719,32.4847,87700.0
2006-03-31 13:10:00,50.82,50.87,50.81,50.85,56300.0,32.4911,32.5231,32.4847,32.5103,56300.0
2006-03-31 13:15:00,50.84,50.85,50.82,50.84,16500.0,32.5039,32.5103,32.4911,32.5039,16500.0
2006-03-31 13:20:00,50.84,50.87,50.84,50.87,25800.0,32.5039,32.5231,32.5039,32.5231,25800.0
2006-03-31 13:25:00,50.86,50.87,50.74,50.8,107200.0,32.5167,32.5231,32.4399,32.4783,107200.0
2006-03-31 13:30:00,50.8,50.8,50.64,50.65,180200.0,32.4783,32.4783,32.376,32.3824,180200.0
2006-03-31 13:35:00,50.65,50.75,50.63,50.68,119000.0,32.3824,32.4463,32.3696,32.4016,119000.0
2006-03-31 13:40:00,50.69,50.7,50.62,50.63,91200.0,32.408,32.4144,32.3632,32.3696,91200.0
2006-03-31 13:45:00,50.63,50.69,50.6,50.68,36100.0,32.3696,32.408,32.3504,32.4016,36100.0
2006-03-31 13:50:00,50.69,50.78,50.63,50.75,78400.0,32.408,32.4655,32.3696,32.4463,78400.0
2006-03-31 13:55:00,50.75,50.78,50.73,50.73,53000.0,32.4463,32.4655,32.4336,32.4336,53000.0
2006-03-31 14:00:00,50.73,50.75,50.7,50.72,49200.0,32.4336,32.4463,32.4144,32.4272,49200.0
2006-03-31 14:05:00,50.71,50.73,50.62,50.63,113300.0,32.4208,32.4336,32.3632,32.3696,113300.0
2006-03-31 14:10:00,50.63,50.68,50.62,50.67,61400.0,32.3696,32.4016,32.3632,32.3952,61400.0
2006-03-31 14:15:00,50.67,50.69,50.63,50.68,92300.0,32.3952,32.408,32.3696,32.4016,92300.0
2006-03-31 14:20:00,50.68,50.74,50.68,50.7,118000.0,32.4016,32.4399,32.4016,32.4144,118000.0
2006-03-31 14:25:00,50.7,50.7,50.62,50.63,201100.0,32.4144,32.4144,32.3632,32.3696,201100.0
2006-03-31 14:30:00,50.64,50.72,50.6,50.65,98500.0,32.376,32.4272,32.3504,32.3824,98500.0
2006-03-31 14:35:00,50.65,50.7,50.59,50.64,155600.0,32.3824,32.4144,32.344,32.376,155600.0
2006-03-31 14:40:00,50.63,50.65,50.56,50.59,106600.0,32.3696,32.3824,32.3249,32.344,106600.0
2006-03-31 14:45:00,50.59,50.68,50.57,50.59,98600.0,32.344,32.4016,32.3313,32.344,98600.0
2006-03-31 14:50:00,50.59,50.82,50.56,50.68,197700.0,32.344,32.4911,32.3249,32.4016,197700.0
2006-03-31 14:55:00,50.69,50.71,50.59,50.68,124700.0,32.408,32.4208,32.344,32.4016,124700.0
2006-03-31 15:00:00,50.68,50.74,50.58,50.6,126800.0,32.4016,32.4399,32.3377,32.3504,126800.0
2006-03-31 15:05:00,50.6,50.64,50.57,50.61,91100.0,32.3504,32.376,32.3313,32.3568,91100.0
2006-03-31 15:10:00,50.6,50.68,50.57,50.66,118900.0,32.3504,32.4016,32.3313,32.3888,118900.0
2006-03-31 15:15:00,50.67,50.7,50.51,50.54,230800.0,32.3952,32.4144,32.2929,32.3121,230800.0
2006-03-31 15:20:00,50.54,50.67,50.54,50.66,137600.0,32.3121,32.3952,32.3121,32.3888,137600.0
2006-03-31 15:25:00,50.66,50.74,50.62,50.63,131100.0,32.3888,32.4399,32.3632,32.3696,131100.0
2006-03-31 15:30:00,50.63,50.81,50.58,50.81,230900.0,32.3696,32.4847,32.3377,32.4847,230900.0
2006-03-31 15:35:00,50.82,50.82,50.73,50.76,190900.0,32.4911,32.4911,32.4336,32.4527,190900.0
2006-03-31 15:40:00,50.76,50.8,50.59,50.59,245000.0,32.4527,32.4783,32.344,32.344,245000.0
2006-03-31 15:45:00,50.6,50.6,50.43,50.44,363700.0,32.3504,32.3504,32.2418,32.2481,363700.0
2006-03-31 15:50:00,50.43,50.67,50.43,50.66,419300.0,32.2418,32.3952,32.2418,32.3888,419300.0
2006-03-31 15:55:00,50.67,50.73,50.59,50.66,446300.0,32.3952,32.4336,32.344,32.3888,446300.0
2006-04-03 09:30:00,51.03,51.2,51.03,51.08,553000.0,32.6254,32.734,32.6254,32.6573,553000.0
2006-04-03 09:35:00,51.09,51.18,51.03,51.09,186100.0,32.6637,32.7213,32.6254,32.6637,186100.0
2006-04-03 09:40:00,51.09,51.15,51.04,51.08,150800.0,32.6637,32.7021,32.6317,32.6573,150800.0
2006-04-03 09:45:00,51.08,51.2,51.07,51.19,183000.0,32.6573,32.734,32.6509,32.7276,183000.0
2006-04-03 09:50:00,51.19,51.3,51.19,51.3,255600.0,32.7276,32.798,32.7276,32.798,255600.0
2006-04-03 09:55:00,51.29,51.42,51.28,51.41,258200.0,32.7916,32.8747,32.7852,32.8683,258200.0
2006-04-03 10:00:00,51.42,51.47,51.31,51.45,324200.0,32.8747,32.9067,32.8044,32.8939,324200.0
2006-04-03 10:05:00,51.46,51.5,51.42,51.42,222400.0,32.9003,32.9258,32.8747,32.8747,222400.0
2006-04-03 10:10:00,51.42,51.45,51.25,51.28,268200.0,32.8747,32.8939,32.766,32.7852,268200.0
2006-04-03 10:15:00,51.29,51.35,51.22,51.35,163900.0,32.7916,32.8299,32.7468,32.8299,163900.0
2006-04-03 10:20:00,51.35,51.45,51.34,51.43,165100.0,32.8299,32.8939,32.8236,32.8811,165100.0
2006-04-03 10:25:00,51.43,51.5,51.42,51.49,191900.0,32.8811,32.9258,32.8747,32.9195,191900.0
2006-04-03 10:30:00,51.49,51.51,51.45,51.45,325300.0,32.9195,32.9322,32.8939,32.8939,325300.0
2006-04-03 10:35:00,51.45,51.49,51.43,51.49,119300.0,32.8939,32.9195,32.8811,32.9195,119300.0
2006-04-03 10:40:00,51.48,51.56,51.48,51.56,254800.0,32.9131,32.9642,32.9131,32.9642,254800.0
2006-04-03 10:45:00,51.56,51.64,51.5,51.51,264600.0,32.9642,33.0154,32.9258,32.9322,264600.0
2006-04-03 10:50:00,51.5,51.54,51.42,51.47,156100.0,32.9258,32.9514,32.8747,32.9067,156100.0
2006-04-03 10:55:00,51.47,51.57,51.47,51.57,108700.0,32.9067,32.9706,32.9067,32.9706,108700.0
2006-04-03 11:00:00,51.57,51.63,51.56,51.58,134300.0,32.9706,33.009,32.9642,32.977,134300.0
2006-04-03 11:05:00,51.57,51.6,51.53,51.56,114200.0,32.9706,32.9898,32.945,32.9642,114200.0
2006-04-03 11:10:00,51.55,51.58,51.53,51.57,145200.0,32.9578,32.977,32.945,32.9706,145200.0
2006-04-03 11:15:00,51.58,51.71,51.58,51.69,251400.0,32.977,33.0601,32.977,33.0473,251400.0
2006-04-03 11:20:00,51.68,51.69,51.64,51.67,79000.0,33.0409,33.0473,33.0154,33.0345,79000.0
2006-04-03 11:25:00,51.67,51.72,51.66,51.69,164400.0,33.0345,33.0665,33.0281,33.0473,164400.0
2006-04-03 11:30:00,51.69,51.7,51.59,51.6,181900.0,33.0473,33.0537,32.9834,32.9898,181900.0
2006-04-03 11:35:00,51.6,51.71,51.6,51.66,134900.0,32.9898,33.0601,32.9898,33.0281,134900.0
2006-04-03 11:40:00,51.66,51.69,51.65,51.66,151000.0,33.0281,33.0473,33.0217,33.0281,151000.0
2006-04-03 11:45:00,51.66,51.69,51.57,51.61,240200.0,33.0281,33.0473,32.9706,32.9962,240200.0
2006-04-03 11:50:00,51.6,51.63,51.59,51.6,112500.0,32.9898,33.009,32.9834,32.9898,112500.0
2006-04-03 11:55:00,51.6,51.62,51.52,51.55,135700.0,32.9898,33.0026,32.9386,32.9578,135700.0
2006-04-03 12:00:00,51.55,51.64,51.55,51.63,118000.0,32.9578,33.0154,32.9578,33.009,118000.0
2006-04-03 12:05:00,51.64,51.64,51.53,51.57,102200.0,33.0154,33.0154,32.945,32.9706,102200.0
2006-04-03 12:10:00,51.57,51.65,51.54,51.61,93400.0,32.9706,33.0217,32.9514,32.9962,93400.0
2006-04-03 12:15:00,51.62,51.63,51.59,51.59,46900.0,33.0026,33.009,32.9834,32.9834,46900.0
2006-04-03 12:20:00,51.59,51.65,51.59,51.61,121200.0,32.9834,33.0217,32.9834,32.9962,121200.0
2006-04-03 12:25:00,51.61,51.65,51.56,51.56,269900.0,32.9962,33.0217,32.9642,32.9642,269900.0
2006-04-03 12:30:00,51.56,51.58,51.55,51.57,78300.0,32.9642,32.977,32.9578,32.9706,78300.0
2006-04-03 12:35:00,51.57,51.57,51.45,51.45,226300.0,32.9706,32.9706,32.8939,32.8939,226300.0
2006-04-03 12:40:00,51.46,51.51,51.36,51.4,432900.0,32.9003,32.9322,32.8363,32.8619,432900.0
2006-04-03 12:45:00,51.4,51.4,51.27,51.33,288900.0,32.8619,32.8619,32.7788,32.8172,288900.0
2006-04-03 12:50:00,51.33,51.41,51.31,51.37,209500.0,32.8172,32.8683,32.8044,32.8427,209500.0
2006-04-03 12:55:00,51.38,51.5,51.38,51.47,114500.0,32.8491,32.9258,32.8491,32.9067,114500.0
2006-04-03 13:00:00,51.47,51.49,51.34,51.37,132100.0,32.9067,32.9195,32.8236,32.8427,132100.0
2006-04-03 13:05:00,51.38,51.47,51.34,51.44,83200.0,32.8491,32.9067,32.8236,32.8875,83200.0
2006-04-03 13:10:00,51.44,51.51,51.43,51.47,107500.0,32.8875,32.9322,32.8811,32.9067,107500.0
2006-04-03 13:15:00,51.48,51.52,51.43,51.47,97100.0,32.9131,32.9386,32.8811,32.9067,97100.0
2006-04-03 13:20:00,51.47,51.49,51.45,51.46,95700.0,32.9067,32.9195,32.8939,32.9003,95700.0
2006-04-03 13:25:00,51.47,51.48,51.44,51.48,104200.0,32.9067,32.9131,32.8875,32.9131,104200.0
2006-04-03 13:30:00,51.48,51.54,51.46,51.53,69800.0,32.9131,32.9514,32.9003,32.945,69800.0
2006-04-03 13:35:00,51.54,51.55,51.46,51.47,94200.0,32.9514,32.9578,32.9003,32.9067,94200.0
2006-04-03 13:40:00,51.48,51.51,51.48,51.5,48800.0,32.9131,32.9322,32.9131,32.9258,48800.0
2006-04-03 13:45:00,51.5,51.57,51.5,51.56,48300.0,32.9258,32.9706,32.9258,32.9642,48300.0
2006-04-03 13:50:00,51.57,51.66,51.51,51.66,103200.0,32.9706,33.0281,32.9322,33.0281,103200.0
2006-04-03 13:55:00,51.65,51.67,51.52,51.53,78800.0,33.0217,33.0345,32.9386,32.945,78800.0
2006-04-03 14:00:00,51.54,51.57,51.53,51.54,91500.0,32.9514,32.9706,32.945,32.9514,91500.0
2006-04-03 14:05:00,51.55,51.56,51.5,51.54,37600.0,32.9578,32.9642,32.9258,32.9514,37600.0
2006-04-03 14:10:00,51.54,51.56,51.48,51.52,72800.0,32.9514,32.9642,32.9131,32.9386,72800.0
2006-04-03 14:15:00,51.52,51.54,51.49,51.5,70900.0,32.9386,32.9514,32.9195,32.9258,70900.0
2006-04-03 14:20:00,51.51,51.61,51.45,51.49,164000.0,32.9322,32.9962,32.8939,32.9195,164000.0
2006-04-03 14:25:00,51.51,51.53,51.44,51.49,146000.0,32.9322,32.945,32.8875,32.9195,146000.0
2006-04-03 14:30:00,51.5,51.55,51.41,51.49,154600.0,32.9258,32.9578,32.8683,32.9195,154600.0
2006-04-03 14:35:00,51.49,51.5,51.35,51.37,147700.0,32.9195,32.9258,32.8299,32.8427,147700.0
2006-04-03 14:40:00,51.37,51.38,51.31,51.36,196300.0,32.8427,32.8491,32.8044,32.8363,196300.0
2006-04-03 14:45:00,51.37,51.42,51.35,51.38,138500.0,32.8427,32.8747,32.8299,32.8491,138500.0
2006-04-03 14:50:00,51.38,51.41,51.35,51.38,166600.0,32.8491,32.8683,32.8299,32.8491,166600.0
2006-04-03 14:55:00,51.39,51.39,51.3,51.37,157500.0,32.8555,32.8555,32.798,32.8427,157500.0
2006-04-03 15:00:00,51.36,51.4,51.3,51.39,130800.0,32.8363,32.8619,32.798,32.8555,130800.0
2006-04-03 15:05:00,51.39,51.41,51.35,51.38,146000.0,32.8555,32.8683,32.8299,32.8491,146000.0
2006-04-03 15:10:00,51.38,51.41,51.34,51.39,118400.0,32.8491,32.8683,32.8236,32.8555,118400.0
2006-04-03 15:15:00,51.38,51.42,51.38,51.4,153500.0,32.8491,32.8747,32.8491,32.8619,153500.0
2006-04-03 15:20:00,51.4,51.4,51.36,51.38,95600.0,32.8619,32.8619,32.8363,32.8491,95600.0
2006-04-03 15:25:00,51.38,51.38,51.34,51.38,152100.0,32.8491,32.8491,32.8236,32.8491,152100.0
2006-04-03 15:30:00,51.37,51.38,51.3,51.31,249800.0,32.8427,32.8491,32.798,32.8044,249800.0
2006-04-03 15:35:00,51.31,51.32,51.21,51.22,232100.0,32.8044,32.8108,32.7404,32.7468,232100.0
2006-04-03 15:40:00,51.23,51.31,51.21,51.28,193700.0,32.7532,32.8044,32.7404,32.7852,193700.0
2006-04-03 15:45:00,51.28,51.28,51.11,51.22,353000.0,32.7852,32.7852,32.6765,32.7468,353000.0
2006-04-03 15:50:00,51.21,51.22,51.14,51.18,230800.0,32.7404,32.7468,32.6957,32.7213,230800.0
2006-04-03 15:55:00,51.17,51.22,51.15,51.15,365400.0,32.7149,32.7468,32.7021,32.7021,365400.0
2006-04-04 09:30:00,51.1,51.68,51.03,51.59,380800.0,32.6701,33.0409,32.6254,32.9834,380800.0
2006-04-04 09:35:00,51.59,51.7,51.52,51.64,291300.0,32.9834,33.0537,32.9386,33.0154,291300.0
2006-04-04 09:40:00,51.67,51.67,51.4,51.51,295400.0,33.0345,33.0345,32.8619,32.9322,295400.0
2006-04-04 09:45:00,51.51,51.68,51.44,51.67,238500.0,32.9322,33.0409,32.8875,33.0345,238500.0
2006-04-04 09:50:00,51.68,51.87,51.66,51.81,565600.0,33.0409,33.1624,33.0281,33.124,565600.0
2006-04-04 09:55:00,51.82,51.83,51.61,51.75,161700.0,33.1304,33.1368,32.9962,33.0857,161700.0
2006-04-04 10:00:00,51.75,51.92,51.73,51.91,251300.0,33.0857,33.1944,33.0729,33.188,251300.0
2006-04-04 10:05:00,51.91,51.94,51.81,51.82,307600.0,33.188,33.2072,33.124,33.1304,307600.0
2006-04-04 10:10:00,51.82,51.92,51.82,51.83,169500.0,33.1304,33.1944,33.1304,33.1368,169500.0
2006-04-04 10:15:00,51.84,51.86,51.72,51.75,208600.0,33.1432,33.156,33.0665,33.0857,208600.0
2006-04-04 10:20:00,51.75,51.81,51.7,51.7,161300.0,33.0857,33.124,33.0537,33.0537,161300.0
2006-04-04 10:25:00,51.69,51.73,51.58,51.6,188400.0,33.0473,33.0729,32.977,32.9898,188400.0
2006-04-04 10:30:00,51.59,51.78,51.58,51.77,254200.0,32.9834,33.1049,32.977,33.0985,254200.0
2006-04-04 10:35:00,51.78,51.78,51.59,51.75,191800.0,33.1049,33.1049,32.9834,33.0857,191800.0
2006-04-04 10:40:00,51.75,51.76,51.7,51.71,186500.0,33.0857,33.0921,33.0537,33.0601,186500.0
2006-04-04 10:45:00,51.71,51.85,51.71,51.84,227700.0,33.0601,33.1496,33.0601,33.1432,227700.0
2006-04-04 10:50:00,51.81,51.81,51.75,51.8,181900.0,33.124,33.124,33.0857,33.1176,181900.0
2006-04-04 10:55:00,51.79,51.8,51.74,51.79,194000.0,33.1113,33.1176,33.0793,33.1113,194000.0
2006-04-04 11:00:00,51.79,51.81,51.71,51.76,212100.0,33.1113,33.124,33.0601,33.0921,212100.0
2006-04-04 11:05:00,51.76,51.76,51.64,51.66,183500.0,33.0921,33.0921,33.0154,33.0281,183500.0
2006-04-04 11:10:00,51.66,51.76,51.6,51.61,170000.0,33.0281,33.0921,32.9898,32.9962,170000.0
2006-04-04 11:15:00,51.6,51.65,51.6,51.63,171700.0,32.9898,33.0217,32.9898,33.009,171700.0
2006-04-04 11:20:00,51.63,51.63,51.48,51.53,197500.0,33.009,33.009,32.9131,32.945,197500.0
2006-04-04 11:25:00,51.52,51.74,51.5,51.6,352300.0,32.9386,33.0793,32.9258,32.9898,352300.0
2006-04-04 11:30:00,51.59,51.66,51.58,51.59,217600.0,32.9834,33.0281,32.977,32.9834,217600.0
2006-04-04 11:35:00,51.58,51.65,51.57,51.59,95400.0,32.977,33.0217,32.9706,32.9834,95400.0
2006-04-04 11:40:00,51.59,51.73,51.59,51.72,82900.0,32.9834,33.0729,32.9834,33.0665,82900.0
2006-04-04 11:45:00,51.71,51.76,51.68,51.71,263000.0,33.0601,33.0921,33.0409,33.0601,263000.0
2006-04-04 11:50:00,51.71,51.71,51.63,51.64,118700.0,33.0601,33.0601,33.009,33.0154,118700.0
2006-04-04 11:55:00,51.65,51.72,51.64,51.7,98900.0,33.0217,33.0665,33.0154,33.0537,98900.0
2006-04-04 12:00:00,51.7,51.8,51.66,51.76,214300.0,33.0537,33.1176,33.0281,33.0921,214300.0
2006-04-04 12:05:00,51.77,51.91,51.75,51.87,208500.0,33.0985,33.188,33.0857,33.1624,208500.0
2006-04-04 12:10:00,51.87,51.89,51.81,51.87,75900.0,33.1624,33.1752,33.124,33.1624,75900.0
2006-04-04 12:15:00,51.87,51.95,51.85,51.93,223400.0,33.1624,33.2135,33.1496,33.2008,223400.0
2006-04-04 12:20:00,51.93,51.95,51.88,51.89,115600.0,33.2008,33.2135,33.1688,33.1752,115600.0
2006-04-04 12:25:00,51.89,51.94,51.88,51.89,60700.0,33.1752,33.2072,33.1688,33.1752,60700.0
2006-04-04 12:30:00,51.89,51.92,51.84,51.84,64600.0,33.1752,33.1944,33.1432,33.1432,64600.0
2006-04-04 12:35:00,51.85,51.88,51.81,51.86,109400.0,33.1496,33.1688,33.124,33.156,109400.0
2006-04-04 12:40:00,51.86,51.87,51.79,51.8,64500.0,33.156,33.1624,33.1113,33.1176,64500.0
2006-04-04 12:45:00,51.81,51.87,51.8,51.84,63200.0,33.124,33.1624,33.1176,33.1432,63200.0
2006-04-04 12:50:00,51.85,51.88,51.8,51.85,54800.0,33.1496,33.1688,33.1176,33.1496,54800.0
2006-04-04 12:55:00,51.85,51.9,51.75,51.76,132900.0,33.1496,33.1816,33.0857,33.0921,132900.0
2006-04-04 13:00:00,51.76,51.83,51.76,51.8,47400.0,33.0921,33.1368,33.0921,33.1176,47400.0
2006-04-04 13:05:00,51.82,51.82,51.78,51.81,64100.0,33.1304,33.1304,33.1049,33.124,64100.0
2006-04-04 13:10:00,51.8,51.9,51.8,51.87,169700.0,33.1176,33.1816,33.1176,33.1624,169700.0
2006-04-04 13:15:00,51.87,51.87,51.8,51.8,144100.0,33.1624,33.1624,33.1176,33.1176,144100.0
2006-04-04 13:20:00,51.81,51.85,51.79,51.82,77900.0,33.124,33.1496,33.1113,33.1304,77900.0
2006-04-04 13:25:00,51.82,51.84,51.79,51.84,73800.0,33.1304,33.1432,33.1113,33.1432,73800.0
2006-04-04 13:30:00,51.84,51.85,51.8,51.83,90600.0,33.1432,33.1496,33.1176,33.1368,90600.0
2006-04-04 13:35:00,51.82,51.85,51.78,51.78,84200.0,33.1304,33.1496,33.1049,33.1049,84200.0
2006-04-04 13:40:00,51.78,51.81,51.73,51.79,100900.0,33.1049,33.124,33.0729,33.1113,100900.0
2006-04-04 13:45:00,51.79,51.85,51.77,51.84,89700.0,33.1113,33.1496,33.0985,33.1432,89700.0
2006-04-04 13:50:00,51.84,51.91,51.84,51.87,121800.0,33.1432,33.188,33.1432,33.1624,121800.0
2006-04-04 13:55:00,51.86,51.94,51.86,51.9,156200.0,33.156,33.2072,33.156,33.1816,156200.0
2006-04-04 14:00:00,51.91,51.92,51.81,51.89,75100.0,33.188,33.1944,33.124,33.1752,75100.0
2006-04-04 14:05:00,51.88,51.9,51.8,51.84,117400.0,33.1688,33.1816,33.1176,33.1432,117400.0
2006-04-04 14:10:00,51.84,51.88,51.8,51.87,94500.0,33.1432,33.1688,33.1176,33.1624,94500.0
2006-04-04 14:15:00,51.86,51.94,51.8,51.92,156200.0,33.156,33.2072,33.1176,33.1944,156200.0
2006-04-04 14:20:00,51.92,51.95,51.88,51.95,253900.0,33.1944,33.2135,33.1688,33.2135,253900.0
2006-04-04 14:25:00,51.95,51.96,51.9,51.92,115800.0,33.2135,33.2199,33.1816,33.1944,115800.0
2006-04-04 14:30:00,51.91,51.96,51.89,51.9,99600.0,33.188,33.2199,33.1752,33.1816,99600.0
2006-04-04 14:35:00,51.9,51.9,51.81,51.81,125000.0,33.1816,33.1816,33.124,33.124,125000.0
2006-04-04 14:40:00,51.81,51.82,51.72,51.75,121300.0,33.124,33.1304,33.0665,33.0857,121300.0
2006-04-04 14:45:00,51.76,51.82,51.72,51.82,203300.0,33.0921,33.1304,33.0665,33.1304,203300.0
2006-04-04 14:50:00,51.78,51.85,51.7,51.82,190400.0,33.1049,33.1496,33.0537,33.1304,190400.0
2006-04-04 14:55:00,51.82,51.84,51.82,51.83,97800.0,33.1304,33.1432,33.1304,33.1368,97800.0
2006-04-04 15:00:00,51.84,51.9,51.75,51.88,232800.0,33.1432,33.1816,33.0857,33.1688,232800.0
2006-04-04 15:05:00,51.88,51.88,51.82,51.85,116000.0,33.1688,33.1688,33.1304,33.1496,116000.0
2006-04-04 15:10:00,51.85,51.9,51.81,51.89,137500.0,33.1496,33.1816,33.124,33.1752,137500.0
2006-04-04 15:15:00,51.89,51.9,51.81,51.84,91800.0,33.1752,33.1816,33.124,33.1432,91800.0
2006-04-04 15:20:00,51.83,51.92,51.83,51.87,168600.0,33.1368,33.1944,33.1368,33.1624,168600.0
2006-04-04 15:25:00,51.87,51.92,51.85,51.89,121600.0,33.1624,33.1944,33.1496,33.1752,121600.0
2006-04-04 15:30:00,51.9,51.9,51.84,51.85,112600.0,33.1816,33.1816,33.1432,33.1496,112600.0
2006-04-04 15:35:00,51.85,51.9,51.85,51.88,147800.0,33.1496,33.1816,33.1496,33.1688,147800.0
2006-04-04 15:40:00,51.88,51.94,51.87,51.88,157200.0,33.1688,33.2072,33.1624,33.1688,157200.0
2006-04-04 15:45:00,51.87,51.87,51.76,51.8,268900.0,33.1624,33.1624,33.0921,33.1176,268900.0
2006-04-04 15:50:00,51.8,51.85,51.78,51.79,167600.0,33.1176,33.1496,33.1049,33.1113,167600.0
2006-04-04 15:55:00,51.79,51.84,51.78,51.84,234200.0,33.1113,33.1432,33.1049,33.1432,234200.0
2006-04-05 09:30:00,51.77,51.78,51.55,51.68,497000.0,33.0985,33.1049,32.9578,33.0409,497000.0
2006-04-05 09:35:00,51.7,51.8,51.51,51.53,207100.0,33.0537,33.1176,32.9322,32.945,207100.0
2006-04-05 09:40:00,51.54,51.58,51.35,51.36,331300.0,32.9514,32.977,32.8299,32.8363,331300.0
2006-04-05 09:45:00,51.36,51.41,51.19,51.35,314000.0,32.8363,32.8683,32.7276,32.8299,314000.0
2006-04-05 09:50:00,51.35,51.53,51.31,51.43,240400.0,32.8299,32.945,32.8044,32.8811,240400.0
2006-04-05 09:55:00,51.43,51.55,51.4,51.53,87800.0,32.8811,32.9578,32.8619,32.945,87800.0
2006-04-05 10:00:00,51.53,51.64,51.37,51.5,148300.0,32.945,33.0154,32.8427,32.9258,148300.0
2006-04-05 10:05:00,51.5,51.51,51.35,51.35,160400.0,32.9258,32.9322,32.8299,32.8299,160400.0
2006-04-05 10:10:00,51.35,51.41,51.34,51.36,113600.0,32.8299,32.8683,32.8236,32.8363,113600.0
2006-04-05 10:15:00,51.36,51.36,51.25,51.27,170500.0,32.8363,32.8363,32.766,32.7788,170500.0
2006-04-05 10:20:00,51.26,51.27,51.22,51.22,128400.0,32.7724,32.7788,32.7468,32.7468,128400.0
2006-04-05 10:25:00,51.22,51.41,51.21,51.39,136500.0,32.7468,32.8683,32.7404,32.8555,136500.0
2006-04-05 10:30:00,51.34,51.41,51.24,51.3,162600.0,32.8236,32.8683,32.7596,32.798,162600.0
2006-04-05 10:35:00,51.3,51.43,51.29,51.42,153500.0,32.798,32.8811,32.7916,32.8747,153500.0
2006-04-05 10:40:00,51.42,51.5,51.39,51.49,143600.0,32.8747,32.9258,32.8555,32.9195,143600.0
2006-04-05 10:45:00,51.49,51.63,51.49,51.51,328900.0,32.9195,33.009,32.9195,32.9322,328900.0
2006-04-05 10:50:00,51.51,51.56,51.45,51.49,98100.0,32.9322,32.9642,32.8939,32.9195,98100.0
2006-04-05 10:55:00,51.48,51.51,51.39,51.43,144500.0,32.9131,32.9322,32.8555,32.8811,144500.0
2006-04-05 11:00:00,51.42,51.48,51.38,51.45,70000.0,32.8747,32.9131,32.8491,32.8939,70000.0
2006-04-05 11:05:00,51.44,51.45,51.36,51.39,100300.0,32.8875,32.8939,32.8363,32.8555,100300.0
2006-04-05 11:10:00,51.38,51.45,51.27,51.28,105200.0,32.8491,32.8939,32.7788,32.7852,105200.0
2006-04-05 11:15:00,51.28,51.32,51.25,51.29,152500.0,32.7852,32.8108,32.766,32.7916,152500.0
2006-04-05 11:20:00,51.3,51.4,51.25,51.31,179000.0,32.798,32.8619,32.766,32.8044,179000.0
2006-04-05 11:25:00,51.32,51.37,51.31,51.34,46500.0,32.8108,32.8427,32.8044,32.8236,46500.0
2006-04-05 11:30:00,51.32,51.35,51.24,51.32,131000.0,32.8108,32.8299,32.7596,32.8108,131000.0
2006-04-05 11:35:00,51.32,51.32,51.2,51.28,181800.0,32.8108,32.8108,32.734,32.7852,181800.0
2006-04-05 11:40:00,51.26,51.27,51.18,51.24,104000.0,32.7724,32.7788,32.7213,32.7596,104000.0
2006-04-05 11:45:00,51.24,51.37,51.23,51.29,80600.0,32.7596,32.8427,32.7532,32.7916,80600.0
2006-04-05 11:50:00,51.3,51.3,51.25,51.25,66300.0,32.798,32.798,32.766,32.766,66300.0
2006-04-05 11:55:00,51.26,51.32,51.25,51.31,38700.0,32.7724,32.8108,32.766,32.8044,38700.0
2006-04-05 12:00:00,51.3,51.45,51.29,51.44,95700.0,32.798,32.8939,32.7916,32.8875,95700.0
2006-04-05 12:05:00,51.44,51.52,51.43,51.52,83600.0,32.8875,32.9386,32.8811,32.9386,83600.0
2006-04-05 12:10:00,51.5,51.58,51.49,51.51,95800.0,32.9258,32.977,32.9195,32.9322,95800.0
2006-04-05 12:15:00,51.5,51.54,51.47,51.53,64300.0,32.9258,32.9514,32.9067,32.945,64300.0
2006-04-05 12:20:00,51.54,51.62,51.49,51.5,150000.0,32.9514,33.0026,32.9195,32.9258,150000.0
2006-04-05 12:25:00,51.49,51.56,51.45,51.53,56200.0,32.9195,32.9642,32.8939,32.945,56200.0
2006-04-05 12:30:00,51.54,51.58,51.48,51.5,28700.0,32.9514,32.977,32.9131,32.9258,28700.0
2006-04-05 12:35:00,51.49,51.5,51.44,51.46,76100.0,32.9195,32.9258,32.8875,32.9003,76100.0
2006-04-05 12:40:00,51.47,51.56,51.45,51.54,64500.0,32.9067,32.9642,32.8939,32.9514,64500.0
2006-04-05 12:45:00,51.55,51.6,51.51,51.54,89400.0,32.9578,32.9898,32.9322,32.9514,89400.0
2006-04-05 12:50:00,51.53,51.65,51.5,51.63,167600.0,32.945,33.0217,32.9258,33.009,167600.0
2006-04-05 12:55:00,51.62,51.66,51.57,51.61,109600.0,33.0026,33.0281,32.9706,32.9962,109600.0
2006-04-05 13:00:00,51.62,51.76,51.61,51.62,127900.0,33.0026,33.0921,32.9962,33.0026,127900.0
2006-04-05 13:05:00,51.63,51.75,51.6,51.67,165300.0,33.009,33.0857,32.9898,33.0345,165300.0
2006-04-05 13:10:00,51.67,51.78,51.67,51.76,132500.0,33.0345,33.1049,33.0345,33.0921,132500.0
2006-04-05 13:15:00,51.77,51.77,51.69,51.7,56100.0,33.0985,33.0985,33.0473,33.0537,56100.0
2006-04-05 13:20:00,51.7,51.78,51.68,51.72,89400.0,33.0537,33.1049,33.0409,33.0665,89400.0
2006-04-05 13:25:00,51.72,51.73,51.66,51.72,41200.0,33.0665,33.0729,33.0281,33.0665,41200.0
2006-04-05 13:30:00,51.72,51.72,51.65,51.68,77600.0,33.0665,33.0665,33.0217,33.0409,77600.0
2006-04-05 13:35:00,51.68,51.69,51.54,51.56,77900.0,33.0409,33.0473,32.9514,32.9642,77900.0
2006-04-05 13:40:00,51.56,51.62,51.55,51.59,50800.0,32.9642,33.0026,32.9578,32.9834,50800.0
2006-04-05 13:45:00,51.59,51.61,51.5,51.58,52300.0,32.9834,32.9962,32.9258,32.977,52300.0
2006-04-05 13:50:00,51.59,51.7,51.57,51.62,61600.0,32.9834,33.0537,32.9706,33.0026,61600.0
2006-04-05 13:55:00,51.62,51.64,51.58,51.6,19900.0,33.0026,33.0154,32.977,32.9898,19900.0
2006-04-05 14:00:00,51.61,51.63,51.55,51.57,31700.0,32.9962,33.009,32.9578,32.9706,31700.0
2006-04-05 14:05:00,51.58,51.66,51.58,51.62,55100.0,32.977,33.0281,32.977,33.0026,55100.0
2006-04-05 14:10:00,51.63,51.68,51.49,51.53,82600.0,33.009,33.0409,32.9195,32.945,82600.0
2006-04-05 14:15:00,51.53,51.67,51.52,51.64,55200.0,32.945,33.0345,32.9386,33.0154,55200.0
2006-04-05 14:20:00,51.64,51.71,51.63,51.66,69200.0,33.0154,33.0601,33.009,33.0281,69200.0
2006-04-05 14:25:00,51.66,51.72,51.61,51.61,47000.0,33.0281,33.0665,32.9962,32.9962,47000.0
2006-04-05 14:30:00,51.6,51.64,51.53,51.55,68400.0,32.9898,33.0154,32.945,32.9578,68400.0
2006-04-05 14:35:00,51.56,51.6,51.54,51.57,48900.0,32.9642,32.9898,32.9514,32.9706,48900.0
2006-04-05 14:40:00,51.57,51.68,51.56,51.62,38400.0,32.9706,33.0409,32.9642,33.0026,38400.0
2006-04-05 14:45:00,51.62,51.66,51.6,51.64,39200.0,33.0026,33.0281,32.9898,33.0154,39200.0
2006-04-05 14:50:00,51.65,51.69,51.63,51.68,78100.0,33.0217,33.0473,33.009,33.0409,78100.0
2006-04-05 14:55:00,51.69,51.72,51.6,51.68,73100.0,33.0473,33.0665,32.9898,33.0409,73100.0
2006-04-05 15:00:00,51.69,51.69,51.54,51.61,94300.0,33.0473,33.0473,32.9514,32.9962,94300.0
2006-04-05 15:05:00,51.62,51.64,51.54,51.55,51600.0,33.0026,33.0154,32.9514,32.9578,51600.0
2006-04-05 15:10:00,51.54,51.63,51.54,51.57,24000.0,32.9514,33.009,32.9514,32.9706,24000.0
2006-04-05 15:15:00,51.58,51.7,51.54,51.66,97700.0,32.977,33.0537,32.9514,33.0281,97700.0
2006-04-05 15:20:00,51.66,51.77,51.66,51.72,209800.0,33.0281,33.0985,33.0281,33.0665,209800.0
2006-04-05 15:25:00,51.72,51.75,51.69,51.71,97600.0,33.0665,33.0857,33.0473,33.0601,97600.0
2006-04-05 15:30:00,51.71,51.72,51.65,51.69,106900.0,33.0601,33.0665,33.0217,33.0473,106900.0
2006-04-05 15:35:00,51.69,51.71,51.65,51.69,68700.0,33.0473,33.0601,33.0217,33.0473,68700.0
2006-04-05 15:40:00,51.69,51.74,51.64,51.7,90100.0,33.0473,33.0793,33.0154,33.0537,90100.0
2006-04-05 15:45:00,51.7,51.7,51.62,51.62,99300.0,33.0537,33.0537,33.0026,33.0026,99300.0
2006-04-05 15:50:00,51.63,51.67,51.52,51.57,170800.0,33.009,33.0345,32.9386,32.9706,170800.0
2006-04-05 15:55:00,51.57,51.66,51.54,51.65,264900.0,32.9706,33.0281,32.9514,33.0217,264900.0
2006-04-06 09:30:00,51.72,51.86,51.3,51.48,462600.0,33.0665,33.156,32.798,32.9131,462600.0
2006-04-06 09:35:00,51.48,51.84,51.48,51.74,151500.0,32.9131,33.1432,32.9131,33.0793,151500.0
2006-04-06 09:40:00,51.75,51.94,51.67,51.89,206500.0,33.0857,33.2072,33.0345,33.1752,206500.0
2006-04-06 09:45:00,51.89,51.94,51.86,51.94,88600.0,33.1752,33.2072,33.156,33.2072,88600.0
2006-04-06 09:50:00,51.93,51.98,51.87,51.91,146800.0,33.2008,33.2327,33.1624,33.188,146800.0
2006-04-06 09:55:00,51.91,51.95,51.84,51.93,102000.0,33.188,33.2135,33.1432,33.2008,102000.0
2006-04-06 10:00:00,51.93,51.98,51.9,51.97,109600.0,33.2008,33.2327,33.1816,33.2263,109600.0
2006-04-06 10:05:00,51.97,51.99,51.93,51.99,164700.0,33.2263,33.2391,33.2008,33.2391,164700.0
2006-04-06 10:10:00,51.99,51.99,51.96,51.99,116600.0,33.2391,33.2391,33.2199,33.2391,116600.0
2006-04-06 10:15:00,51.97,51.99,51.88,51.9,197900.0,33.2263,33.2391,33.1688,33.1816,197900.0
2006-04-06 10:20:00,51.9,51.93,51.79,51.83,256000.0,33.1816,33.2008,33.1113,33.1368,256000.0
2006-04-06 10:25:00,51.83,51.89,51.77,51.82,226800.0,33.1368,33.1752,33.0985,33.1304,226800.0
2006-04-06 10:30:00,51.82,51.87,51.78,51.8,96400.0,33.1304,33.1624,33.1049,33.1176,96400.0
2006-04-06 10:35:00,51.81,51.88,51.81,51.83,161100.0,33.124,33.1688,33.124,33.1368,161100.0
2006-04-06 10:40:00,51.82,51.98,51.78,51.93,174900.0,33.1304,33.2327,33.1049,33.2008,174900.0
2006-04-06 10:45:00,51.94,51.98,51.91,51.94,136600.0,33.2072,33.2327,33.188,33.2072,136600.0
2006-04-06 10:50:00,51.94,51.99,51.92,51.96,250300.0,33.2072,33.2391,33.1944,33.2199,250300.0
2006-04-06 10:55:00,51.96,51.97,51.92,51.94,96200.0,33.2199,33.2263,33.1944,33.2072,96200.0
2006-04-06 11:00:00,51.94,51.95,51.83,51.83,142800.0,33.2072,33.2135,33.1368,33.1368,142800.0
2006-04-06 11:05:00,51.83,51.9,51.82,51.88,139200.0,33.1368,33.1816,33.1304,33.1688,139200.0
2006-04-06 11:10:00,51.89,51.97,51.88,51.9,129700.0,33.1752,33.2263,33.1688,33.1816,129700.0
2006-04-06 11:15:00,51.89,51.91,51.85,51.87,80200.0,33.1752,33.188,33.1496,33.1624,80200.0
2006-04-06 11:20:00,51.87,51.87,51.79,51.8,181100.0,33.1624,33.1624,33.1113,33.1176,181100.0
2006-04-06 11:25:00,51.8,51.81,51.74,51.8,53000.0,33.1176,33.124,33.0793,33.1176,53000.0
2006-04-06 11:30:00,51.8,51.81,51.61,51.66,151400.0,33.1176,33.124,32.9962,33.0281,151400.0
2006-04-06 11:35:00,51.66,51.73,51.65,51.7,56600.0,33.0281,33.0729,33.0217,33.0537,56600.0
2006-04-06 11:40:00,51.71,51.8,51.71,51.75,78600.0,33.0601,33.1176,33.0601,33.0857,78600.0
2006-04-06 11:45:00,51.76,51.83,51.76,51.77,63800.0,33.0921,33.1368,33.0921,33.0985,63800.0
2006-04-06 11:50:00,51.77,51.77,51.63,51.69,143600.0,33.0985,33.0985,33.009,33.0473,143600.0
2006-04-06 11:55:00,51.69,51.69,51.46,51.52,174400.0,33.0473,33.0473,32.9003,32.9386,174400.0
2006-04-06 12:00:00,51.53,51.59,51.16,51.5,178900.0,32.945,32.9834,32.7085,32.9258,178900.0
2006-04-06 12:05:00,51.5,51.59,51.5,51.59,86600.0,32.9258,32.9834,32.9258,32.9834,86600.0
2006-04-06 12:10:00,51.59,51.61,51.56,51.59,62300.0,32.9834,32.9962,32.9642,32.9834,62300.0
2006-04-06 12:15:00,51.6,51.6,51.52,51.55,67800.0,32.9898,32.9898,32.9386,32.9578,67800.0
2006-04-06 12:20:00,51.56,51.63,51.51,51.62,76800.0,32.9642,33.009,32.9322,33.0026,76800.0
2006-04-06 12:25:00,51.62,51.64,51.57,51.61,78600.0,33.0026,33.0154,32.9706,32.9962,78600.0
2006-04-06 12:30:00,51.6,51.77,51.6,51.75,204000.0,32.9898,33.0985,32.9898,33.0857,204000.0
2006-04-06 12:35:00,51.74,51.78,51.63,51.64,191700.0,33.0793,33.1049,33.009,33.0154,191700.0
2006-04-06 12:40:00,51.64,51.69,51.6,51.67,25200.0,33.0154,33.0473,32.9898,33.0345,25200.0
2006-04-06 12:45:00,51.67,51.73,51.63,51.63,77400.0,33.0345,33.0729,33.009,33.009,77400.0
2006-04-06 12:50:00,51.65,51.77,51.65,51.75,183400.0,33.0217,33.0985,33.0217,33.0857,183400.0
2006-04-06 12:55:00,51.74,51.74,51.65,51.67,76800.0,33.0793,33.0793,33.0217,33.0345,76800.0
2006-04-06 13:00:00,51.68,51.74,51.63,51.63,49800.0,33.0409,33.0793,33.009,33.009,49800.0
2006-04-06 13:05:00,51.63,51.66,51.63,51.63,27700.0,33.009,33.0281,33.009,33.009,27700.0
2006-04-06 13:10:00,51.63,51.7,51.6,51.65,72200.0,33.009,33.0537,32.9898,33.0217,72200.0
2006-04-06 13:15:00,51.66,51.73,51.65,51.7,45200.0,33.0281,33.0729,33.0217,33.0537,45200.0
2006-04-06 13:20:00,51.71,51.8,51.67,51.67,90600.0,33.0601,33.1176,33.0345,33.0345,90600.0
2006-04-06 13:25:00,51.67,51.73,51.66,51.7,49100.0,33.0345,33.0729,33.0281,33.0537,49100.0
2006-04-06 13:30:00,51.7,51.72,51.67,51.7,77200.0,33.0537,33.0665,33.0345,33.0537,77200.0
2006-04-06 13:35:00,51.71,51.77,51.69,51.74,54200.0,33.0601,33.0985,33.0473,33.0793,54200.0
2006-04-06 13:40:00,51.73,51.8,51.71,51.76,60700.0,33.0729,33.1176,33.0601,33.0921,60700.0
2006-04-06 13:45:00,51.76,51.88,51.75,51.8,133800.0,33.0921,33.1688,33.0857,33.1176,133800.0
2006-04-06 13:50:00,51.82,51.88,51.75,51.86,71800.0,33.1304,33.1688,33.0857,33.156,71800.0
2006-04-06 13:55:00,51.87,51.98,51.87,51.9,214100.0,33.1624,33.2327,33.1624,33.1816,214100.0
2006-04-06 14:00:00,51.91,51.93,51.8,51.84,67700.0,33.188,33.2008,33.1176,33.1432,67700.0
2006-04-06 14:05:00,51.84,51.86,51.81,51.84,126600.0,33.1432,33.156,33.124,33.1432,126600.0
2006-04-06 14:10:00,51.85,51.92,51.85,51.9,71300.0,33.1496,33.1944,33.1496,33.1816,71300.0
2006-04-06 14:15:00,51.9,51.97,51.89,51.89,103100.0,33.1816,33.2263,33.1752,33.1752,103100.0
2006-04-06 14:20:00,51.9,51.94,51.85,51.86,37200.0,33.1816,33.2072,33.1496,33.156,37200.0
2006-04-06 14:25:00,51.85,51.88,51.81,51.81,31300.0,33.1496,33.1688,33.124,33.124,31300.0
2006-04-06 14:30:00,51.82,51.86,51.78,51.79,59800.0,33.1304,33.156,33.1049,33.1113,59800.0
2006-04-06 14:35:00,51.8,51.84,51.78,51.84,70300.0,33.1176,33.1432,33.1049,33.1432,70300.0
2006-04-06 14:40:00,51.84,51.86,51.79,51.81,53800.0,33.1432,33.156,33.1113,33.124,53800.0
2006-04-06 14:45:00,51.81,51.82,51.72,51.75,86300.0,33.124,33.1304,33.0665,33.0857,86300.0
2006-04-06 14:50:00,51.76,51.79,51.75,51.77,38300.0,33.0921,33.1113,33.0857,33.0985,38300.0
2006-04-06 14:55:00,51.77,51.8,51.74,51.76,38800.0,33.0985,33.1176,33.0793,33.0921,38800.0
2006-04-06 15:00:00,51.75,51.76,51.61,51.63,112800.0,33.0857,33.0921,32.9962,33.009,112800.0
2006-04-06 15:05:00,51.65,51.77,51.61,51.74,127800.0,33.0217,33.0985,32.9962,33.0793,127800.0
2006-04-06 15:10:00,51.74,51.74,51.68,51.71,101900.0,33.0793,33.0793,33.0409,33.0601,101900.0
2006-04-06 15:15:00,51.71,51.71,51.63,51.67,112600.0,33.0601,33.0601,33.009,33.0345,112600.0
2006-04-06 15:20:00,51.66,51.75,51.65,51.7,100100.0,33.0281,33.0857,33.0217,33.0537,100100.0
2006-04-06 15:25:00,51.7,51.71,51.63,51.68,50100.0,33.0537,33.0601,33.009,33.0409,50100.0
2006-04-06 15:30:00,51.68,51.68,51.58,51.65,112500.0,33.0409,33.0409,32.977,33.0217,112500.0
2006-04-06 15:35:00,51.66,51.68,51.6,51.65,98200.0,33.0281,33.0409,32.9898,33.0217,98200.0
2006-04-06 15:40:00,51.65,51.72,51.65,51.72,96100.0,33.0217,33.0665,33.0217,33.0665,96100.0
2006-04-06 15:45:00,51.72,51.88,51.72,51.79,202100.0,33.0665,33.1688,33.0665,33.1113,202100.0
2006-04-06 15:50:00,51.8,51.85,51.77,51.77,136500.0,33.1176,33.1496,33.0985,33.0985,136500.0
2006-04-06 15:55:00,51.78,51.78,51.69,51.75,179900.0,33.1049,33.1049,33.0473,33.0857,179900.0
2006-04-07 09:30:00,51.93,52.33,51.91,52.29,1052300.0,33.2008,33.4565,33.188,33.4309,1052300.0
2006-04-07 09:35:00,52.29,52.45,52.06,52.31,468800.0,33.4309,33.5332,33.2839,33.4437,468800.0
2006-04-07 09:40:00,52.31,52.45,52.27,52.28,268100.0,33.4437,33.5332,33.4181,33.4245,268100.0
2006-04-07 09:45:00,52.27,52.48,52.25,52.39,357500.0,33.4181,33.5524,33.4053,33.4949,357500.0
2006-04-07 09:50:00,52.39,52.4,52.07,52.17,337100.0,33.4949,33.5012,33.2903,33.3542,337100.0
2006-04-07 09:55:00,52.16,52.21,52.08,52.17,161900.0,33.3478,33.3798,33.2967,33.3542,161900.0
2006-04-07 10:00:00,52.16,52.2,52.04,52.15,191600.0,33.3478,33.3734,33.2711,33.3414,191600.0
2006-04-07 10:05:00,52.14,52.18,52.02,52.14,174500.0,33.335,33.3606,33.2583,33.335,174500.0
2006-04-07 10:10:00,52.15,52.23,52.14,52.17,263400.0,33.3414,33.3926,33.335,33.3542,263400.0
2006-04-07 10:15:00,52.17,52.23,52.08,52.12,184500.0,33.3542,33.3926,33.2967,33.3222,184500.0
2006-04-07 10:20:00,52.12,52.2,51.92,51.97,291400.0,33.3222,33.3734,33.1944,33.2263,291400.0
2006-04-07 10:25:00,51.97,52.04,51.81,51.84,269900.0,33.2263,33.2711,33.124,33.1432,269900.0
2006-04-07 10:30:00,51.83,52.05,51.81,52.02,168900.0,33.1368,33.2775,33.124,33.2583,168900.0
2006-04-07 10:35:00,52.02,52.08,51.92,51.93,132700.0,33.2583,33.2967,33.1944,33.2008,132700.0
2006-04-07 10:40:00,51.94,52.03,51.82,51.96,144600.0,33.2072,33.2647,33.1304,33.2199,144600.0
2006-04-07 10:45:00,51.96,52.02,51.77,51.86,211800.0,33.2199,33.2583,33.0985,33.156,211800.0
2006-04-07 10:50:00,51.86,51.86,51.73,51.85,191800.0,33.156,33.156,33.0729,33.1496,191800.0
2006-04-07 10:55:00,51.85,51.9,51.79,51.88,98800.0,33.1496,33.1816,33.1113,33.1688,98800.0
2006-04-07 11:00:00,51.88,52.02,51.88,52.0,121900.0,33.1688,33.2583,33.1688,33.2455,121900.0
2006-04-07 11:05:00,52.0,52.07,51.99,52.03,198500.0,33.2455,33.2903,33.2391,33.2647,198500.0
2006-04-07 11:10:00,52.03,52.17,52.03,52.07,126500.0,33.2647,33.3542,33.2647,33.2903,126500.0
2006-04-07 11:15:00,52.08,52.29,52.07,52.28,220000.0,33.2967,33.4309,33.2903,33.4245,220000.0
2006-04-07 11:20:00,52.29,52.29,52.2,52.21,302300.0,33.4309,33.4309,33.3734,33.3798,302300.0
2006-04-07 11:25:00,52.21,52.26,52.12,52.16,205900.0,33.3798,33.4117,33.3222,33.3478,205900.0
2006-04-07 11:30:00,52.15,52.17,52.07,52.12,164700.0,33.3414,33.3542,33.2903,33.3222,164700.0
2006-04-07 11:35:00,52.12,52.13,52.05,52.08,157900.0,33.3222,33.3286,33.2775,33.2967,157900.0
2006-04-07 11:40:00,52.09,52.25,52.0,52.15,190500.0,33.3031,33.4053,33.2455,33.3414,190500.0
2006-04-07 11:45:00,52.15,52.16,51.82,51.9,390400.0,33.3414,33.3478,33.1304,33.1816,390400.0
2006-04-07 11:50:00,51.9,51.99,51.88,51.88,168200.0,33.1816,33.2391,33.1688,33.1688,168200.0
2006-04-07 11:55:00,51.89,52.0,51.87,52.0,135100.0,33.1752,33.2455,33.1624,33.2455,135100.0
2006-04-07 12:00:00,52.0,52.0,51.82,51.94,130800.0,33.2455,33.2455,33.1304,33.2072,130800.0
2006-04-07 12:05:00,51.94,51.97,51.93,51.96,115000.0,33.2072,33.2263,33.2008,33.2199,115000.0
2006-04-07 12:10:00,51.96,51.98,51.94,51.97,134200.0,33.2199,33.2327,33.2072,33.2263,134200.0
2006-04-07 12:15:00,51.98,52.06,51.97,52.06,74400.0,33.2327,33.2839,33.2263,33.2839,74400.0
2006-04-07 12:20:00,52.05,52.06,52.0,52.04,71900.0,33.2775,33.2839,33.2455,33.2711,71900.0
2006-04-07 12:25:00,52.03,52.09,52.03,52.05,93700.0,33.2647,33.3031,33.2647,33.2775,93700.0
2006-04-07 12:30:00,52.05,52.16,52.04,52.13,143900.0,33.2775,33.3478,33.2711,33.3286,143900.0
2006-04-07 12:35:00,52.13,52.13,51.98,52.01,113500.0,33.3286,33.3286,33.2327,33.2519,113500.0
2006-04-07 12:40:00,52.01,52.1,52.0,52.09,126700.0,33.2519,33.3094,33.2455,33.3031,126700.0
2006-04-07 12:45:00,52.1,52.13,52.09,52.1,96600.0,33.3094,33.3286,33.3031,33.3094,96600.0
2006-04-07 12:50:00,52.1,52.15,52.08,52.12,133700.0,33.3094,33.3414,33.2967,33.3222,133700.0
2006-04-07 12:55:00,52.12,52.16,52.11,52.12,95300.0,33.3222,33.3478,33.3158,33.3222,95300.0
2006-04-07 13:00:00,52.12,52.13,51.99,52.01,143600.0,33.3222,33.3286,33.2391,33.2519,143600.0
2006-04-07 13:05:00,52.0,52.17,52.0,52.14,82700.0,33.2455,33.3542,33.2455,33.335,82700.0
2006-04-07 13:10:00,52.14,52.16,52.07,52.12,103800.0,33.335,33.3478,33.2903,33.3222,103800.0
2006-04-07 13:15:00,52.13,52.17,52.06,52.09,157700.0,33.3286,33.3542,33.2839,33.3031,157700.0
2006-04-07 13:20:00,52.08,52.11,52.0,52.04,146700.0,33.2967,33.3158,33.2455,33.2711,146700.0
2006-04-07 13:25:00,52.04,52.16,52.0,52.15,84800.0,33.2711,33.3478,33.2455,33.3414,84800.0
2006-04-07 13:30:00,52.15,52.16,52.06,52.1,150300.0,33.3414,33.3478,33.2839,33.3094,150300.0
2006-04-07 13:35:00,52.11,52.14,51.93,52.05,194100.0,33.3158,33.335,33.2008,33.2775,194100.0
2006-04-07 13:40:00,52.05,52.08,51.99,52.01,222000.0,33.2775,33.2967,33.2391,33.2519,222000.0
2006-04-07 13:45:00,52.02,52.09,52.01,52.05,95700.0,33.2583,33.3031,33.2519,33.2775,95700.0
2006-04-07 13:50:00,52.05,52.09,52.01,52.03,56800.0,33.2775,33.3031,33.2519,33.2647,56800.0
2006-04-07 13:55:00,52.03,52.03,51.89,51.95,100900.0,33.2647,33.2647,33.1752,33.2135,100900.0
2006-04-07 14:00:00,51.96,52.06,51.93,52.05,100900.0,33.2199,33.2839,33.2008,33.2775,100900.0
2006-04-07 14:05:00,52.02,52.05,51.98,52.01,69700.0,33.2583,33.2775,33.2327,33.2519,69700.0
2006-04-07 14:10:00,52.01,52.07,51.98,52.0,51800.0,33.2519,33.2903,33.2327,33.2455,51800.0
2006-04-07 14:15:00,52.01,52.06,51.94,51.95,62000.0,33.2519,33.2839,33.2072,33.2135,62000.0
2006-04-07 14:20:00,51.95,52.05,51.92,51.97,110200.0,33.2135,33.2775,33.1944,33.2263,110200.0
2006-04-07 14:25:00,51.97,51.98,51.95,51.97,73700.0,33.2263,33.2327,33.2135,33.2263,73700.0
2006-04-07 14:30:00,51.97,52.04,51.97,52.04,79300.0,33.2263,33.2711,33.2263,33.2711,79300.0
2006-04-07 14:35:00,52.05,52.06,51.98,52.0,115500.0,33.2775,33.2839,33.2327,33.2455,115500.0
2006-04-07 14:40:00,52.0,52.08,51.98,51.99,125000.0,33.2455,33.2967,33.2327,33.2391,125000.0
2006-04-07 14:45:00,51.99,52.03,51.98,52.03,205400.0,33.2391,33.2647,33.2327,33.2647,205400.0
2006-04-07 14:50:00,52.03,52.03,51.98,52.02,74600.0,33.2647,33.2647,33.2327,33.2583,74600.0
2006-04-07 14:55:00,52.01,52.06,52.0,52.0,52000.0,33.2519,33.2839,33.2455,33.2455,52000.0
2006-04-07 15:00:00,52.0,52.03,51.99,52.03,87000.0,33.2455,33.2647,33.2391,33.2647,87000.0
2006-04-07 15:05:00,52.03,52.05,52.0,52.0,79600.0,33.2647,33.2775,33.2455,33.2455,79600.0
2006-04-07 15:10:00,52.01,52.06,51.99,52.0,53800.0,33.2519,33.2839,33.2391,33.2455,53800.0
2006-04-07 15:15:00,52.0,52.01,51.97,52.01,97100.0,33.2455,33.2519,33.2263,33.2519,97100.0
2006-04-07 15:20:00,51.99,52.0,51.97,51.98,114500.0,33.2391,33.2455,33.2263,33.2327,114500.0
2006-04-07 15:25:00,51.99,52.01,51.95,51.95,175800.0,33.2391,33.2519,33.2135,33.2135,175800.0
2006-04-07 15:30:00,51.95,52.0,51.95,51.97,86900.0,33.2135,33.2455,33.2135,33.2263,86900.0
2006-04-07 15:35:00,51.97,52.01,51.97,51.99,243800.0,33.2263,33.2519,33.2263,33.2391,243800.0
2006-04-07 15:40:00,51.99,51.99,51.92,51.96,205600.0,33.2391,33.2391,33.1944,33.2199,205600.0
2006-04-07 15:45:00,51.97,51.99,51.95,51.97,128400.0,33.2263,33.2391,33.2135,33.2263,128400.0
2006-04-07 15:50:00,51.97,51.99,51.93,51.96,259700.0,33.2263,33.2391,33.2008,33.2199,259700.0
2006-04-07 15:55:00,51.97,51.97,51.88,51.88,356000.0,33.2263,33.2263,33.1688,33.1688,356000.0
2006-04-10 09:30:00,51.78,52.07,51.0,51.9,559300.0,33.1049,33.2903,32.6062,33.1816,559300.0
2006-04-10 09:35:00,51.89,51.96,51.8,51.81,60300.0,33.1752,33.2199,33.1176,33.124,60300.0
2006-04-10 09:40:00,51.8,51.87,51.8,51.84,81500.0,33.1176,33.1624,33.1176,33.1432,81500.0
2006-04-10 09:45:00,51.84,51.84,51.77,51.84,64500.0,33.1432,33.1432,33.0985,33.1432,64500.0
2006-04-10 09:50:00,51.83,51.84,51.79,51.8,166200.0,33.1368,33.1432,33.1113,33.1176,166200.0
2006-04-10 09:55:00,51.79,51.83,51.78,51.82,146700.0,33.1113,33.1368,33.1049,33.1304,146700.0
2006-04-10 10:00:00,51.82,51.86,51.8,51.82,93800.0,33.1304,33.156,33.1176,33.1304,93800.0
2006-04-10 10:05:00,51.84,51.93,51.82,51.91,86200.0,33.1432,33.2008,33.1304,33.188,86200.0
2006-04-10 10:10:00,51.91,52.02,51.9,51.95,254300.0,33.188,33.2583,33.1816,33.2135,254300.0
2006-04-10 10:15:00,51.93,51.95,51.73,51.76,102000.0,33.2008,33.2135,33.0729,33.0921,102000.0
2006-04-10 10:20:00,51.8,51.87,51.71,51.79,81200.0,33.1176,33.1624,33.0601,33.1113,81200.0
2006-04-10 10:25:00,51.77,51.77,51.53,51.6,160200.0,33.0985,33.0985,32.945,32.9898,160200.0
2006-04-10 10:30:00,51.6,51.67,51.59,51.62,89700.0,32.9898,33.0345,32.9834,33.0026,89700.0
2006-04-10 10:35:00,51.62,52.0,51.6,51.69,152000.0,33.0026,33.2455,32.9898,33.0473,152000.0
2006-04-10 10:40:00,51.69,51.77,51.62,51.72,132700.0,33.0473,33.0985,33.0026,33.0665,132700.0
2006-04-10 10:45:00,51.71,51.8,51.67,51.8,55400.0,33.0601,33.1176,33.0345,33.1176,55400.0
2006-04-10 10:50:00,51.79,51.83,51.69,51.71,47000.0,33.1113,33.1368,33.0473,33.0601,47000.0
2006-04-10 10:55:00,51.71,51.73,51.68,51.7,45100.0,33.0601,33.0729,33.0409,33.0537,45100.0
2006-04-10 11:00:00,51.71,51.8,51.67,51.72,59100.0,33.0601,33.1176,33.0345,33.0665,59100.0
2006-04-10 11:05:00,51.73,51.9,51.73,51.76,89800.0,33.0729,33.1816,33.0729,33.0921,89800.0
2006-04-10 11:10:00,51.76,51.91,51.73,51.86,85200.0,33.0921,33.188,33.0729,33.156,85200.0
2006-04-10 11:15:00,51.86,51.92,51.86,51.91,79100.0,33.156,33.1944,33.156,33.188,79100.0
2006-04-10 11:20:00,51.91,51.99,51.91,51.98,109600.0,33.188,33.2391,33.188,33.2327,109600.0
2006-04-10 11:25:00,51.98,52.0,51.9,51.97,69200.0,33.2327,33.2455,33.1816,33.2263,69200.0
2006-04-10 11:30:00,51.96,52.0,51.85,51.89,48600.0,33.2199,33.2455,33.1496,33.1752,48600.0
2006-04-10 11:35:00,51.89,51.91,51.84,51.91,33100.0,33.1752,33.188,33.1432,33.188,33100.0
2006-04-10 11:40:00,51.92,51.93,51.86,51.92,54300.0,33.1944,33.2008,33.156,33.1944,54300.0
2006-04-10 11:45:00,51.92,51.96,51.87,51.89,43500.0,33.1944,33.2199,33.1624,33.1752,43500.0
2006-04-10 11:50:00,51.9,51.9,51.84,51.85,44900.0,33.1816,33.1816,33.1432,33.1496,44900.0
2006-04-10 11:55:00,51.85,51.85,51.77,51.85,41400.0,33.1496,33.1496,33.0985,33.1496,41400.0
2006-04-10 12:00:00,51.84,51.86,51.78,51.82,30800.0,33.1432,33.156,33.1049,33.1304,30800.0
2006-04-10 12:05:00,51.81,51.84,51.71,51.81,63900.0,33.124,33.1432,33.0601,33.124,63900.0
2006-04-10 12:10:00,51.81,51.87,51.76,51.85,47800.0,33.124,33.1624,33.0921,33.1496,47800.0
2006-04-10 12:15:00,51.84,51.84,51.74,51.81,40600.0,33.1432,33.1432,33.0793,33.124,40600.0
2006-04-10 12:20:00,51.8,51.85,51.77,51.78,34500.0,33.1176,33.1496,33.0985,33.1049,34500.0
2006-04-10 12:25:00,51.77,51.85,51.75,51.77,53700.0,33.0985,33.1496,33.0857,33.0985,53700.0
2006-04-10 12:30:00,51.77,51.78,51.72,51.72,34800.0,33.0985,33.1049,33.0665,33.0665,34800.0
2006-04-10 12:35:00,51.72,51.74,51.7,51.73,29300.0,33.0665,33.0793,33.0537,33.0729,29300.0
2006-04-10 12:40:00,51.73,51.75,51.7,51.72,69000.0,33.0729,33.0857,33.0537,33.0665,69000.0
2006-04-10 12:45:00,51.72,51.74,51.7,51.73,50000.0,33.0665,33.0793,33.0537,33.0729,50000.0
2006-04-10 12:50:00,51.73,51.74,51.71,51.72,26000.0,33.0729,33.0793,33.0601,33.0665,26000.0
2006-04-10 12:55:00,51.73,51.74,51.71,51.74,23400.0,33.0729,33.0793,33.0601,33.0793,23400.0
2006-04-10 13:00:00,51.74,51.78,51.74,51.75,75900.0,33.0793,33.1049,33.0793,33.0857,75900.0
2006-04-10 13:05:00,51.75,51.76,51.73,51.75,25100.0,33.0857,33.0921,33.0729,33.0857,25100.0
2006-04-10 13:10:00,51.75,51.75,51.7,51.72,88400.0,33.0857,33.0857,33.0537,33.0665,88400.0
2006-04-10 13:15:00,51.71,51.76,51.7,51.74,64200.0,33.0601,33.0921,33.0537,33.0793,64200.0
2006-04-10 13:20:00,51.75,51.76,51.73,51.75,44600.0,33.0857,33.0921,33.0729,33.0857,44600.0
2006-04-10 13:25:00,51.74,51.75,51.74,51.74,15000.0,33.0793,33.0857,33.0793,33.0793,15000.0
2006-04-10 13:30:00,51.74,51.75,51.64,51.64,92000.0,33.0793,33.0857,33.0154,33.0154,92000.0
2006-04-10 13:35:00,51.7,51.7,51.6,51.6,52400.0,33.0537,33.0537,32.9898,32.9898,52400.0
2006-04-10 13:40:00,51.6,51.67,51.57,51.6,76800.0,32.9898,33.0345,32.9706,32.9898,76800.0
2006-04-10 13:45:00,51.6,51.61,51.52,51.59,91300.0,32.9898,32.9962,32.9386,32.9834,91300.0
2006-04-10 13:50:00,51.6,51.62,51.5,51.5,84600.0,32.9898,33.0026,32.9258,32.9258,84600.0
2006-04-10 13:55:00,51.5,51.53,51.46,51.48,41800.0,32.9258,32.945,32.9003,32.9131,41800.0
2006-04-10 14:00:00,51.48,51.48,51.4,51.43,90900.0,32.9131,32.9131,32.8619,32.8811,90900.0
2006-04-10 14:05:00,51.42,51.48,51.4,51.47,105900.0,32.8747,32.9131,32.8619,32.9067,105900.0
2006-04-10 14:10:00,51.47,51.47,51.39,51.4,50600.0,32.9067,32.9067,32.8555,32.8619,50600.0
2006-04-10 14:15:00,51.4,51.5,51.36,51.48,144400.0,32.8619,32.9258,32.8363,32.9131,144400.0
2006-04-10 14:20:00,51.49,51.49,51.35,51.38,153000.0,32.9195,32.9195,32.8299,32.8491,153000.0
2006-04-10 14:25:00,51.39,51.49,51.38,51.45,94500.0,32.8555,32.9195,32.8491,32.8939,94500.0
2006-04-10 14:30:00,51.45,51.52,51.35,51.52,88600.0,32.8939,32.9386,32.8299,32.9386,88600.0
2006-04-10 14:35:00,51.52,51.52,51.34,51.4,103000.0,32.9386,32.9386,32.8236,32.8619,103000.0
2006-04-10 14:40:00,51.41,51.45,51.38,51.43,34000.0,32.8683,32.8939,32.8491,32.8811,34000.0
2006-04-10 14:45:00,51.43,51.46,51.32,51.33,63600.0,32.8811,32.9003,32.8108,32.8172,63600.0
2006-04-10 14:50:00,51.32,51.41,51.32,51.39,123800.0,32.8108,32.8683,32.8108,32.8555,123800.0
2006-04-10 14:55:00,51.37,51.52,51.35,51.51,88000.0,32.8427,32.9386,32.8299,32.9322,88000.0
2006-04-10 15:00:00,51.52,51.58,51.5,51.54,80600.0,32.9386,32.977,32.9258,32.9514,80600.0
2006-04-10 15:05:00,51.53,51.57,51.47,51.55,93100.0,32.945,32.9706,32.9067,32.9578,93100.0
2006-04-10 15:10:00,51.56,51.58,51.48,51.52,55600.0,32.9642,32.977,32.9131,32.9386,55600.0
2006-04-10 15:15:00,51.52,51.64,51.5,51.64,98300.0,32.9386,33.0154,32.9258,33.0154,98300.0
2006-04-10 15:20:00,51.65,51.66,51.56,51.61,92800.0,33.0217,33.0281,32.9642,32.9962,92800.0
2006-04-10 15:25:00,51.61,51.63,51.52,51.53,39600.0,32.9962,33.009,32.9386,32.945,39600.0
2006-04-10 15:30:00,51.52,51.55,51.49,51.54,81900.0,32.9386,32.9578,32.9195,32.9514,81900.0
2006-04-10 15:35:00,51.53,51.65,51.53,51.63,109900.0,32.945,33.0217,32.945,33.009,109900.0
2006-04-10 15:40:00,51.62,51.72,51.61,51.65,109400.0,33.0026,33.0665,32.9962,33.0217,109400.0
2006-04-10 15:45:00,51.65,51.68,51.63,51.65,123200.0,33.0217,33.0409,33.009,33.0217,123200.0
2006-04-10 15:50:00,51.65,51.72,51.64,51.66,167800.0,33.0217,33.0665,33.0154,33.0281,167800.0
2006-04-10 15:55:00,51.66,51.66,51.57,51.57,245800.0,33.0281,33.0281,32.9706,32.9706,245800.0
2006-04-11 09:30:00,51.75,52.03,51.62,51.91,402800.0,33.0857,33.2647,33.0026,33.188,402800.0
2006-04-11 09:35:00,51.9,51.95,51.84,51.91,94800.0,33.1816,33.2135,33.1432,33.188,94800.0
2006-04-11 09:40:00,51.91,51.96,51.81,51.85,94000.0,33.188,33.2199,33.124,33.1496,94000.0
2006-04-11 09:45:00,51.86,51.97,51.8,51.93,157200.0,33.156,33.2263,33.1176,33.2008,157200.0
2006-04-11 09:50:00,51.91,51.94,51.77,51.86,130500.0,33.188,33.2072,33.0985,33.156,130500.0
2006-04-11 09:55:00,51.85,51.94,51.83,51.85,120100.0,33.1496,33.2072,33.1368,33.1496,120100.0
2006-04-11 10:00:00,51.84,51.92,51.82,51.85,120900.0,33.1432,33.1944,33.1304,33.1496,120900.0
2006-04-11 10:05:00,51.86,51.93,51.85,51.92,64500.0,33.156,33.2008,33.1496,33.1944,64500.0
2006-04-11 10:10:00,51.91,52.02,51.91,52.01,157600.0,33.188,33.2583,33.188,33.2519,157600.0
2006-04-11 10:15:00,52.0,52.01,51.87,51.94,340700.0,33.2455,33.2519,33.1624,33.2072,340700.0
2006-04-11 10:20:00,51.94,51.99,51.83,51.98,333100.0,33.2072,33.2391,33.1368,33.2327,333100.0
2006-04-11 10:25:00,51.97,51.97,51.75,51.81,242500.0,33.2263,33.2263,33.0857,33.124,242500.0
2006-04-11 10:30:00,51.81,51.88,51.64,51.83,151500.0,33.124,33.1688,33.0154,33.1368,151500.0
2006-04-11 10:35:00,51.83,51.88,51.68,51.74,127300.0,33.1368,33.1688,33.0409,33.0793,127300.0
2006-04-11 10:40:00,51.74,51.76,51.49,51.56,206400.0,33.0793,33.0921,32.9195,32.9642,206400.0
2006-04-11 10:45:00,51.56,51.56,51.28,51.37,224500.0,32.9642,32.9642,32.7852,32.8427,224500.0
2006-04-11 10:50:00,51.37,51.52,51.34,51.45,137700.0,32.8427,32.9386,32.8236,32.8939,137700.0
2006-04-11 10:55:00,51.45,51.49,51.42,51.42,53000.0,32.8939,32.9195,32.8747,32.8747,53000.0
2006-04-11 11:00:00,51.42,51.47,51.36,51.41,80800.0,32.8747,32.9067,32.8363,32.8683,80800.0
2006-04-11 11:05:00,51.41,51.44,51.33,51.41,81500.0,32.8683,32.8875,32.8172,32.8683,81500.0
2006-04-11 11:10:00,51.41,51.78,51.32,51.34,174500.0,32.8683,33.1049,32.8108,32.8236,174500.0
2006-04-11 11:15:00,51.35,51.44,51.32,51.44,224100.0,32.8299,32.8875,32.8108,32.8875,224100.0
2006-04-11 11:20:00,51.44,51.5,51.35,51.45,146100.0,32.8875,32.9258,32.8299,32.8939,146100.0
2006-04-11 11:25:00,51.45,51.48,51.36,51.42,67600.0,32.8939,32.9131,32.8363,32.8747,67600.0
2006-04-11 11:30:00,51.43,51.44,51.38,51.41,54300.0,32.8811,32.8875,32.8491,32.8683,54300.0
2006-04-11 11:35:00,51.42,51.54,51.42,51.53,119200.0,32.8747,32.9514,32.8747,32.945,119200.0
2006-04-11 11:40:00,51.53,51.57,51.49,51.52,247000.0,32.945,32.9706,32.9195,32.9386,247000.0
2006-04-11 11:45:00,51.52,51.56,51.46,51.53,156200.0,32.9386,32.9642,32.9003,32.945,156200.0
2006-04-11 11:50:00,51.53,51.64,51.5,51.62,92500.0,32.945,33.0154,32.9258,33.0026,92500.0
2006-04-11 11:55:00,51.61,51.61,51.49,51.49,48600.0,32.9962,32.9962,32.9195,32.9195,48600.0
2006-04-11 12:00:00,51.5,51.53,51.37,51.41,58100.0,32.9258,32.945,32.8427,32.8683,58100.0
2006-04-11 12:05:00,51.41,51.42,51.38,51.38,43000.0,32.8683,32.8747,32.8491,32.8491,43000.0
2006-04-11 12:10:00,51.39,51.43,51.36,51.41,95200.0,32.8555,32.8811,32.8363,32.8683,95200.0
2006-04-11 12:15:00,51.41,51.44,51.36,51.39,49800.0,32.8683,32.8875,32.8363,32.8555,49800.0
2006-04-11 12:20:00,51.38,51.4,51.33,51.35,60300.0,32.8491,32.8619,32.8172,32.8299,60300.0
2006-04-11 12:25:00,51.34,51.37,51.31,51.35,50000.0,32.8236,32.8427,32.8044,32.8299,50000.0
2006-04-11 12:30:00,51.35,51.36,51.3,51.35,58200.0,32.8299,32.8363,32.798,32.8299,58200.0
2006-04-11 12:35:00,51.37,51.43,51.35,51.4,86900.0,32.8427,32.8811,32.8299,32.8619,86900.0
2006-04-11 12:40:00,51.4,51.41,51.36,51.38,32100.0,32.8619,32.8683,32.8363,32.8491,32100.0
2006-04-11 12:45:00,51.39,51.39,51.28,51.31,87200.0,32.8555,32.8555,32.7852,32.8044,87200.0
2006-04-11 12:50:00,51.31,51.32,51.25,51.29,66200.0,32.8044,32.8108,32.766,32.7916,66200.0
2006-04-11 12:55:00,51.29,51.3,51.19,51.24,125900.0,32.7916,32.798,32.7276,32.7596,125900.0
2006-04-11 13:00:00,51.24,51.31,51.22,51.3,120200.0,32.7596,32.8044,32.7468,32.798,120200.0
2006-04-11 13:05:00,51.3,51.44,51.27,51.43,77300.0,32.798,32.8875,32.7788,32.8811,77300.0
2006-04-11 13:10:00,51.43,51.47,51.38,51.38,122800.0,32.8811,32.9067,32.8491,32.8491,122800.0
2006-04-11 13:15:00,51.38,51.42,51.32,51.35,69100.0,32.8491,32.8747,32.8108,32.8299,69100.0
2006-04-11 13:20:00,51.35,51.4,51.34,51.4,36600.0,32.8299,32.8619,32.8236,32.8619,36600.0
2006-04-11 13:25:00,51.39,51.4,51.32,51.37,106000.0,32.8555,32.8619,32.8108,32.8427,106000.0
2006-04-11 13:30:00,51.37,51.39,51.25,51.3,89000.0,32.8427,32.8555,32.766,32.798,89000.0
2006-04-11 13:35:00,51.31,51.32,51.18,51.3,172400.0,32.8044,32.8108,32.7213,32.798,172400.0
2006-04-11 13:40:00,51.31,51.36,51.22,51.3,181900.0,32.8044,32.8363,32.7468,32.798,181900.0
2006-04-11 13:45:00,51.31,51.31,51.25,51.29,240400.0,32.8044,32.8044,32.766,32.7916,240400.0
2006-04-11 13:50:00,51.3,51.3,51.27,51.29,174200.0,32.798,32.798,32.7788,32.7916,174200.0
2006-04-11 13:55:00,51.3,51.3,51.18,51.26,64300.0,32.798,32.798,32.7213,32.7724,64300.0
2006-04-11 14:00:00,51.25,51.3,51.19,51.3,79400.0,32.766,32.798,32.7276,32.798,79400.0
2006-04-11 14:05:00,51.29,51.35,51.29,51.35,97400.0,32.7916,32.8299,32.7916,32.8299,97400.0
2006-04-11 14:10:00,51.35,51.35,51.22,51.25,107700.0,32.8299,32.8299,32.7468,32.766,107700.0
2006-04-11 14:15:00,51.25,51.27,51.21,51.23,46100.0,32.766,32.7788,32.7404,32.7532,46100.0
2006-04-11 14:20:00,51.23,51.23,51.12,51.17,125900.0,32.7532,32.7532,32.6829,32.7149,125900.0
2006-04-11 14:25:00,51.17,51.2,51.1,51.19,53700.0,32.7149,32.734,32.6701,32.7276,53700.0
2006-04-11 14:30:00,51.18,51.21,51.16,51.17,61000.0,32.7213,32.7404,32.7085,32.7149,61000.0
2006-04-11 14:35:00,51.17,51.18,51.12,51.13,71500.0,32.7149,32.7213,32.6829,32.6893,71500.0
2006-04-11 14:40:00,51.13,51.16,51.12,51.14,111600.0,32.6893,32.7085,32.6829,32.6957,111600.0
2006-04-11 14:45:00,51.14,51.14,50.91,50.97,248400.0,32.6957,32.6957,32.5486,32.587,248400.0
2006-04-11 14:50:00,50.97,51.38,50.96,51.02,169600.0,32.587,32.8491,32.5806,32.619,169600.0
2006-04-11 14:55:00,51.02,51.06,50.98,51.0,261200.0,32.619,32.6445,32.5934,32.6062,261200.0
2006-04-11 15:00:00,51.0,51.08,50.98,51.07,164200.0,32.6062,32.6573,32.5934,32.6509,164200.0
2006-04-11 15:05:00,51.07,51.23,51.07,51.21,138400.0,32.6509,32.7532,32.6509,32.7404,138400.0
2006-04-11 15:10:00,51.21,51.28,51.21,51.26,73500.0,32.7404,32.7852,32.7404,32.7724,73500.0
2006-04-11 15:15:00,51.26,51.33,51.17,51.2,94300.0,32.7724,32.8172,32.7149,32.734,94300.0
2006-04-11 15:20:00,51.19,51.19,51.01,51.18,188200.0,32.7276,32.7276,32.6126,32.7213,188200.0
2006-04-11 15:25:00,51.19,51.23,51.18,51.18,92900.0,32.7276,32.7532,32.7213,32.7213,92900.0
2006-04-11 15:30:00,51.19,51.3,51.16,51.28,110300.0,32.7276,32.798,32.7085,32.7852,110300.0
2006-04-11 15:35:00,51.27,51.28,51.19,51.27,119400.0,32.7788,32.7852,32.7276,32.7788,119400.0
2006-04-11 15:40:00,51.27,51.28,51.24,51.25,122500.0,32.7788,32.7852,32.7596,32.766,122500.0
2006-04-11 15:45:00,51.25,51.33,51.25,51.32,208700.0,32.766,32.8172,32.766,32.8108,208700.0
2006-04-11 15:50:00,51.32,51.37,51.31,51.35,226200.0,32.8108,32.8427,32.8044,32.8299,226200.0
2006-04-11 15:55:00,51.35,51.53,51.34,51.44,513900.0,32.8299,32.945,32.8236,32.8875,513900.0
2006-04-12 09:30:00,51.64,51.7,51.44,51.52,283000.0,33.0154,33.0537,32.8875,32.9386,283000.0
2006-04-12 09:35:00,51.53,51.66,51.52,51.57,68000.0,32.945,33.0281,32.9386,32.9706,68000.0
2006-04-12 09:40:00,51.56,51.6,51.38,51.38,179600.0,32.9642,32.9898,32.8491,32.8491,179600.0
2006-04-12 09:45:00,51.38,51.43,51.31,51.34,94600.0,32.8491,32.8811,32.8044,32.8236,94600.0
2006-04-12 09:50:00,51.35,51.4,51.32,51.36,53300.0,32.8299,32.8619,32.8108,32.8363,53300.0
2006-04-12 09:55:00,51.37,51.43,51.35,51.36,70200.0,32.8427,32.8811,32.8299,32.8363,70200.0
2006-04-12 10:00:00,51.36,51.36,51.21,51.29,99600.0,32.8363,32.8363,32.7404,32.7916,99600.0
2006-04-12 10:05:00,51.29,51.43,51.28,51.42,99900.0,32.7916,32.8811,32.7852,32.8747,99900.0
2006-04-12 10:10:00,51.43,51.48,51.34,51.37,111400.0,32.8811,32.9131,32.8236,32.8427,111400.0
2006-04-12 10:15:00,51.37,51.42,51.34,51.36,63600.0,32.8427,32.8747,32.8236,32.8363,63600.0
2006-04-12 10:20:00,51.37,51.44,51.36,51.39,105700.0,32.8427,32.8875,32.8363,32.8555,105700.0
2006-04-12 10:25:00,51.38,51.48,51.37,51.4,69600.0,32.8491,32.9131,32.8427,32.8619,69600.0
2006-04-12 10:30:00,51.4,51.4,51.14,51.15,183900.0,32.8619,32.8619,32.6957,32.7021,183900.0
2006-04-12 10:35:00,51.16,51.38,51.14,51.36,195400.0,32.7085,32.8491,32.6957,32.8363,195400.0
2006-04-12 10:40:00,51.36,51.44,51.31,51.32,73300.0,32.8363,32.8875,32.8044,32.8108,73300.0
2006-04-12 10:45:00,51.32,51.35,51.24,51.24,41800.0,32.8108,32.8299,32.7596,32.7596,41800.0
2006-04-12 10:50:00,51.24,51.33,51.19,51.32,54800.0,32.7596,32.8172,32.7276,32.8108,54800.0
2006-04-12 10:55:00,51.31,51.42,51.31,51.38,65400.0,32.8044,32.8747,32.8044,32.8491,65400.0
2006-04-12 11:00:00,51.37,51.39,51.32,51.37,32600.0,32.8427,32.8555,32.8108,32.8427,32600.0
2006-04-12 11:05:00,51.36,51.43,51.34,51.39,61900.0,32.8363,32.8811,32.8236,32.8555,61900.0
2006-04-12 11:10:00,51.39,51.44,51.35,51.36,79100.0,32.8555,32.8875,32.8299,32.8363,79100.0
2006-04-12 11:15:00,51.36,51.37,51.31,51.32,47300.0,32.8363,32.8427,32.8044,32.8108,47300.0
2006-04-12 11:20:00,51.31,51.37,51.3,51.37,32500.0,32.8044,32.8427,32.798,32.8427,32500.0
2006-04-12 11:25:00,51.36,51.44,51.34,51.34,64600.0,32.8363,32.8875,32.8236,32.8236,64600.0
2006-04-12 11:30:00,51.35,51.4,51.31,51.38,68600.0,32.8299,32.8619,32.8044,32.8491,68600.0
2006-04-12 11:35:00,51.42,51.5,51.29,51.33,81900.0,32.8747,32.9258,32.7916,32.8172,81900.0
2006-04-12 11:40:00,51.34,51.37,51.31,51.33,40300.0,32.8236,32.8427,32.8044,32.8172,40300.0
2006-04-12 11:45:00,51.32,51.37,51.27,51.32,61200.0,32.8108,32.8427,32.7788,32.8108,61200.0
2006-04-12 11:50:00,51.33,51.37,51.28,51.3,40100.0,32.8172,32.8427,32.7852,32.798,40100.0
2006-04-12 11:55:00,51.31,51.39,51.27,51.28,41100.0,32.8044,32.8555,32.7788,32.7852,41100.0
2006-04-12 12:00:00,51.29,51.32,51.15,51.2,127600.0,32.7916,32.8108,32.7021,32.734,127600.0
2006-04-12 12:05:00,51.2,51.23,51.2,51.21,104100.0,32.734,32.7532,32.734,32.7404,104100.0
2006-04-12 12:10:00,51.22,51.3,51.2,51.25,46800.0,32.7468,32.798,32.734,32.766,46800.0
2006-04-12 12:15:00,51.24,51.24,51.2,51.2,23300.0,32.7596,32.7596,32.734,32.734,23300.0
2006-04-12 12:20:00,51.21,51.26,51.19,51.2,48600.0,32.7404,32.7724,32.7276,32.734,48600.0
2006-04-12 12:25:00,51.2,51.22,51.19,51.22,30000.0,32.734,32.7468,32.7276,32.7468,30000.0
2006-04-12 12:30:00,51.22,51.3,51.21,51.28,55900.0,32.7468,32.798,32.7404,32.7852,55900.0
2006-04-12 12:35:00,51.28,51.32,51.26,51.27,43800.0,32.7852,32.8108,32.7724,32.7788,43800.0
2006-04-12 12:40:00,51.27,51.32,51.24,51.28,68300.0,32.7788,32.8108,32.7596,32.7852,68300.0
2006-04-12 12:45:00,51.28,51.29,51.24,51.27,143700.0,32.7852,32.7916,32.7596,32.7788,143700.0
2006-04-12 12:50:00,51.28,51.37,51.27,51.31,83400.0,32.7852,32.8427,32.7788,32.8044,83400.0
2006-04-12 12:55:00,51.31,51.39,51.3,51.38,52000.0,32.8044,32.8555,32.798,32.8491,52000.0
2006-04-12 13:00:00,51.38,51.42,51.35,51.38,44100.0,32.8491,32.8747,32.8299,32.8491,44100.0
2006-04-12 13:05:00,51.38,51.43,51.33,51.34,54200.0,32.8491,32.8811,32.8172,32.8236,54200.0
2006-04-12 13:10:00,51.34,51.4,51.34,51.38,60500.0,32.8236,32.8619,32.8236,32.8491,60500.0
2006-04-12 13:15:00,51.39,51.44,51.38,51.43,52700.0,32.8555,32.8875,32.8491,32.8811,52700.0
2006-04-12 13:20:00,51.43,51.55,51.38,51.41,93500.0,32.8811,32.9578,32.8491,32.8683,93500.0
2006-04-12 13:25:00,51.41,51.46,51.35,51.46,127500.0,32.8683,32.9003,32.8299,32.9003,127500.0
2006-04-12 13:30:00,51.46,51.48,51.36,51.36,76700.0,32.9003,32.9131,32.8363,32.8363,76700.0
2006-04-12 13:35:00,51.36,51.39,51.31,51.32,28200.0,32.8363,32.8555,32.8044,32.8108,28200.0
2006-04-12 13:40:00,51.31,51.37,51.28,51.33,27200.0,32.8044,32.8427,32.7852,32.8172,27200.0
2006-04-12 13:45:00,51.32,51.34,51.27,51.33,86400.0,32.8108,32.8236,32.7788,32.8172,86400.0
2006-04-12 13:50:00,51.32,51.4,51.29,51.39,61500.0,32.8108,32.8619,32.7916,32.8555,61500.0
2006-04-12 13:55:00,51.39,51.39,51.3,51.32,39400.0,32.8555,32.8555,32.798,32.8108,39400.0
2006-04-12 14:00:00,51.33,51.35,51.28,51.28,43400.0,32.8172,32.8299,32.7852,32.7852,43400.0
2006-04-12 14:05:00,51.29,51.3,51.27,51.29,57900.0,32.7916,32.798,32.7788,32.7916,57900.0
2006-04-12 14:10:00,51.28,51.29,51.27,51.28,33500.0,32.7852,32.7916,32.7788,32.7852,33500.0
2006-04-12 14:15:00,51.27,51.33,51.25,51.29,65400.0,32.7788,32.8172,32.766,32.7916,65400.0
2006-04-12 14:20:00,51.29,51.31,51.28,51.28,62100.0,32.7916,32.8044,32.7852,32.7852,62100.0
2006-04-12 14:25:00,51.28,51.29,51.24,51.27,121700.0,32.7852,32.7916,32.7596,32.7788,121700.0
2006-04-12 14:30:00,51.27,51.31,51.24,51.26,105100.0,32.7788,32.8044,32.7596,32.7724,105100.0
2006-04-12 14:35:00,51.27,51.28,51.17,51.24,62900.0,32.7788,32.7852,32.7149,32.7596,62900.0
2006-04-12 14:40:00,51.24,51.29,51.17,51.21,34700.0,32.7596,32.7916,32.7149,32.7404,34700.0
2006-04-12 14:45:00,51.21,51.24,51.18,51.24,77200.0,32.7404,32.7596,32.7213,32.7596,77200.0
2006-04-12 14:50:00,51.25,51.26,51.16,51.16,63100.0,32.766,32.7724,32.7085,32.7085,63100.0
2006-04-12 14:55:00,51.15,51.18,51.05,51.15,158900.0,32.7021,32.7213,32.6381,32.7021,158900.0
2006-04-12 15:00:00,51.15,51.17,51.06,51.09,153700.0,32.7021,32.7149,32.6445,32.6637,153700.0
2006-04-12 15:05:00,51.09,51.18,51.07,51.18,36300.0,32.6637,32.7213,32.6509,32.7213,36300.0
2006-04-12 15:10:00,51.19,51.25,51.18,51.24,55300.0,32.7276,32.766,32.7213,32.7596,55300.0
2006-04-12 15:15:00,51.24,51.29,51.18,51.27,68800.0,32.7596,32.7916,32.7213,32.7788,68800.0
2006-04-12 15:20:00,51.27,51.27,51.19,51.19,58800.0,32.7788,32.7788,32.7276,32.7276,58800.0
2006-04-12 15:25:00,51.2,51.24,51.15,51.19,82800.0,32.734,32.7596,32.7021,32.7276,82800.0
2006-04-12 15:30:00,51.2,51.21,51.12,51.12,85100.0,32.734,32.7404,32.6829,32.6829,85100.0
2006-04-12 15:35:00,51.13,51.17,51.09,51.1,113400.0,32.6893,32.7149,32.6637,32.6701,113400.0
2006-04-12 15:40:00,51.1,51.14,51.06,51.14,116500.0,32.6701,32.6957,32.6445,32.6957,116500.0
2006-04-12 15:45:00,51.14,51.15,51.08,51.11,112400.0,32.6957,32.7021,32.6573,32.6765,112400.0
2006-04-12 15:50:00,51.1,51.11,51.0,51.07,225400.0,32.6701,32.6765,32.6062,32.6509,225400.0
2006-04-12 15:55:00,51.07,51.25,50.97,51.01,344000.0,32.6509,32.766,32.587,32.6126,344000.0
2006-04-13 09:30:00,50.95,51.08,50.93,51.04,156500.0,32.5742,32.6573,32.5614,32.6317,156500.0
2006-04-13 09:35:00,51.05,51.15,51.04,51.08,117600.0,32.6381,32.7021,32.6317,32.6573,117600.0
2006-04-13 09:40:00,51.1,51.3,51.09,51.24,228300.0,32.6701,32.798,32.6637,32.7596,228300.0
2006-04-13 09:45:00,51.24,51.31,51.1,51.27,129000.0,32.7596,32.8044,32.6701,32.7788,129000.0
2006-04-13 09:50:00,51.29,51.34,51.27,51.3,75000.0,32.7916,32.8236,32.7788,32.798,75000.0
2006-04-13 09:55:00,51.3,51.3,51.12,51.23,118300.0,32.798,32.798,32.6829,32.7532,118300.0
2006-04-13 10:00:00,51.23,51.35,51.21,51.34,123800.0,32.7532,32.8299,32.7404,32.8236,123800.0
2006-04-13 10:05:00,51.34,51.39,51.29,51.39,188700.0,32.8236,32.8555,32.7916,32.8555,188700.0
2006-04-13 10:10:00,51.39,51.47,51.37,51.41,147700.0,32.8555,32.9067,32.8427,32.8683,147700.0
2006-04-13 10:15:00,51.41,51.46,51.37,51.4,131100.0,32.8683,32.9003,32.8427,32.8619,131100.0
2006-04-13 10:20:00,51.39,51.45,51.34,51.45,70500.0,32.8555,32.8939,32.8236,32.8939,70500.0
2006-04-13 10:25:00,51.45,51.48,51.35,51.37,93300.0,32.8939,32.9131,32.8299,32.8427,93300.0
2006-04-13 10:30:00,51.36,51.44,51.35,51.37,67300.0,32.8363,32.8875,32.8299,32.8427,67300.0
2006-04-13 10:35:00,51.38,51.42,51.36,51.4,69900.0,32.8491,32.8747,32.8363,32.8619,69900.0
2006-04-13 10:40:00,51.41,51.46,51.35,51.4,100300.0,32.8683,32.9003,32.8299,32.8619,100300.0
2006-04-13 10:45:00,51.4,51.61,51.39,51.6,168100.0,32.8619,32.9962,32.8555,32.9898,168100.0
2006-04-13 10:50:00,51.6,51.8,51.52,51.77,266600.0,32.9898,33.1176,32.9386,33.0985,266600.0
2006-04-13 10:55:00,51.77,51.81,51.68,51.78,329500.0,33.0985,33.124,33.0409,33.1049,329500.0
2006-04-13 11:00:00,51.77,51.81,51.71,51.71,219900.0,33.0985,33.124,33.0601,33.0601,219900.0
2006-04-13 11:05:00,51.74,51.77,51.68,51.73,171300.0,33.0793,33.0985,33.0409,33.0729,171300.0
2006-04-13 11:10:00,51.73,51.84,51.72,51.8,255600.0,33.0729,33.1432,33.0665,33.1176,255600.0
2006-04-13 11:15:00,51.81,51.84,51.64,51.64,124100.0,33.124,33.1432,33.0154,33.0154,124100.0
2006-04-13 11:20:00,51.66,51.84,51.64,51.69,204000.0,33.0281,33.1432,33.0154,33.0473,204000.0
2006-04-13 11:25:00,51.7,51.75,51.68,51.73,68900.0,33.0537,33.0857,33.0409,33.0729,68900.0
2006-04-13 11:30:00,51.73,51.75,51.66,51.66,84100.0,33.0729,33.0857,33.0281,33.0281,84100.0
2006-04-13 11:35:00,51.67,51.73,51.66,51.7,65500.0,33.0345,33.0729,33.0281,33.0537,65500.0
2006-04-13 11:40:00,51.7,51.77,51.65,51.77,75800.0,33.0537,33.0985,33.0217,33.0985,75800.0
2006-04-13 11:45:00,51.76,51.76,51.73,51.73,48000.0,33.0921,33.0921,33.0729,33.0729,48000.0
2006-04-13 11:50:00,51.74,51.74,51.64,51.68,86300.0,33.0793,33.0793,33.0154,33.0409,86300.0
2006-04-13 11:55:00,51.68,51.75,51.66,51.7,111600.0,33.0409,33.0857,33.0281,33.0537,111600.0
2006-04-13 12:00:00,51.71,51.73,51.69,51.71,79100.0,33.0601,33.0729,33.0473,33.0601,79100.0
2006-04-13 12:05:00,51.71,51.73,51.69,51.73,42000.0,33.0601,33.0729,33.0473,33.0729,42000.0
2006-04-13 12:10:00,51.73,51.73,51.6,51.6,65400.0,33.0729,33.0729,32.9898,32.9898,65400.0
2006-04-13 12:15:00,51.61,51.65,51.57,51.6,58200.0,32.9962,33.0217,32.9706,32.9898,58200.0
2006-04-13 12:20:00,51.61,51.66,51.61,51.61,34100.0,32.9962,33.0281,32.9962,32.9962,34100.0
2006-04-13 12:25:00,51.61,51.63,51.55,51.57,45000.0,32.9962,33.009,32.9578,32.9706,45000.0
2006-04-13 12:30:00,51.57,51.59,51.52,51.56,45200.0,32.9706,32.9834,32.9386,32.9642,45200.0
2006-04-13 12:35:00,51.57,51.59,51.5,51.53,44200.0,32.9706,32.9834,32.9258,32.945,44200.0
2006-04-13 12:40:00,51.53,51.59,51.51,51.59,45400.0,32.945,32.9834,32.9322,32.9834,45400.0
2006-04-13 12:45:00,51.58,51.59,51.51,51.58,52400.0,32.977,32.9834,32.9322,32.977,52400.0
2006-04-13 12:50:00,51.56,51.58,51.52,51.53,15100.0,32.9642,32.977,32.9386,32.945,15100.0
2006-04-13 12:55:00,51.54,51.59,51.5,51.52,54000.0,32.9514,32.9834,32.9258,32.9386,54000.0
2006-04-13 13:00:00,51.52,51.54,51.46,51.48,77300.0,32.9386,32.9514,32.9003,32.9131,77300.0
2006-04-13 13:05:00,51.48,51.52,51.44,51.46,47600.0,32.9131,32.9386,32.8875,32.9003,47600.0
2006-04-13 13:10:00,51.46,51.48,51.42,51.47,37200.0,32.9003,32.9131,32.8747,32.9067,37200.0
2006-04-13 13:15:00,51.49,51.56,51.44,51.54,41500.0,32.9195,32.9642,32.8875,32.9514,41500.0
2006-04-13 13:20:00,51.55,51.56,51.5,51.53,35600.0,32.9578,32.9642,32.9258,32.945,35600.0
2006-04-13 13:25:00,51.53,51.6,51.52,51.6,64700.0,32.945,32.9898,32.9386,32.9898,64700.0
2006-04-13 13:30:00,51.6,51.65,51.58,51.62,36300.0,32.9898,33.0217,32.977,33.0026,36300.0
2006-04-13 13:35:00,51.62,51.62,51.58,51.58,29000.0,33.0026,33.0026,32.977,32.977,29000.0
2006-04-13 13:40:00,51.58,51.6,51.45,51.54,122400.0,32.977,32.9898,32.8939,32.9514,122400.0
2006-04-13 13:45:00,51.54,51.56,51.5,51.54,47200.0,32.9514,32.9642,32.9258,32.9514,47200.0
2006-04-13 13:50:00,51.55,51.68,51.53,51.62,71800.0,32.9578,33.0409,32.945,33.0026,71800.0
2006-04-13 13:55:00,51.62,51.68,51.58,51.62,45600.0,33.0026,33.0409,32.977,33.0026,45600.0
2006-04-13 14:00:00,51.61,51.64,51.56,51.63,40500.0,32.9962,33.0154,32.9642,33.009,40500.0
2006-04-13 14:05:00,51.64,51.7,51.6,51.61,55400.0,33.0154,33.0537,32.9898,32.9962,55400.0
2006-04-13 14:10:00,51.61,51.64,51.58,51.58,52600.0,32.9962,33.0154,32.977,32.977,52600.0
2006-04-13 14:15:00,51.59,51.64,51.57,51.62,66700.0,32.9834,33.0154,32.9706,33.0026,66700.0
2006-04-13 14:20:00,51.62,51.64,51.56,51.63,69200.0,33.0026,33.0154,32.9642,33.009,69200.0
2006-04-13 14:25:00,51.64,51.64,51.6,51.61,34100.0,33.0154,33.0154,32.9898,32.9962,34100.0
2006-04-13 14:30:00,51.62,51.66,51.58,51.62,54700.0,33.0026,33.0281,32.977,33.0026,54700.0
2006-04-13 14:35:00,51.62,51.63,51.55,51.56,30900.0,33.0026,33.009,32.9578,32.9642,30900.0
2006-04-13 14:40:00,51.56,51.66,51.52,51.57,71900.0,32.9642,33.0281,32.9386,32.9706,71900.0
2006-04-13 14:45:00,51.57,51.65,51.53,51.55,59100.0,32.9706,33.0217,32.945,32.9578,59100.0
2006-04-13 14:50:00,51.55,51.56,51.49,51.49,70500.0,32.9578,32.9642,32.9195,32.9195,70500.0
2006-04-13 14:55:00,51.49,51.51,51.45,51.49,58300.0,32.9195,32.9322,32.8939,32.9195,58300.0
2006-04-13 15:00:00,51.48,51.52,51.48,51.51,35200.0,32.9131,32.9386,32.9131,32.9322,35200.0
2006-04-13 15:05:00,51.5,51.51,51.38,51.4,73200.0,32.9258,32.9322,32.8491,32.8619,73200.0
2006-04-13 15:10:00,51.4,51.47,51.36,51.41,76600.0,32.8619,32.9067,32.8363,32.8683,76600.0
2006-04-13 15:15:00,51.42,51.48,51.42,51.47,33900.0,32.8747,32.9131,32.8747,32.9067,33900.0
2006-04-13 15:20:00,51.48,51.56,51.47,51.56,57900.0,32.9131,32.9642,32.9067,32.9642,57900.0
2006-04-13 15:25:00,51.55,51.57,51.51,51.53,35000.0,32.9578,32.9706,32.9322,32.945,35000.0
2006-04-13 15:30:00,51.53,51.65,51.53,51.59,82700.0,32.945,33.0217,32.945,32.9834,82700.0
2006-04-13 15:35:00,51.6,51.6,51.54,51.59,103900.0,32.9898,32.9898,32.9514,32.9834,103900.0
2006-04-13 15:40:00,51.59,51.65,51.55,51.56,138500.0,32.9834,33.0217,32.9578,32.9642,138500.0
2006-04-13 15:45:00,51.56,51.63,51.56,51.62,69900.0,32.9642,33.009,32.9642,33.0026,69900.0
2006-04-13 15:50:00,51.62,51.63,51.46,51.47,146200.0,33.0026,33.009,32.9003,32.9067,146200.0
2006-04-13 15:55:00,51.47,51.56,51.45,51.47,256100.0,32.9067,32.9642,32.8939,32.9067,256100.0
2006-04-17 09:30:00,51.42,51.53,51.3,51.49,503000.0,32.8747,32.945,32.798,32.9195,503000.0
2006-04-17 09:35:00,51.48,51.7,51.48,51.69,130400.0,32.9131,33.0537,32.9131,33.0473,130400.0
2006-04-17 09:40:00,51.69,51.75,51.69,51.71,88200.0,33.0473,33.0857,33.0473,33.0601,88200.0
2006-04-17 09:45:00,51.71,51.75,51.69,51.69,104700.0,33.0601,33.0857,33.0473,33.0473,104700.0
2006-04-17 09:50:00,51.69,51.75,51.63,51.69,64100.0,33.0473,33.0857,33.009,33.0473,64100.0
2006-04-17 09:55:00,51.68,51.75,51.65,51.68,80900.0,33.0409,33.0857,33.0217,33.0409,80900.0
2006-04-17 10:00:00,51.69,51.85,51.69,51.77,105200.0,33.0473,33.1496,33.0473,33.0985,105200.0
2006-04-17 10:05:00,51.78,51.93,51.78,51.92,150900.0,33.1049,33.2008,33.1049,33.1944,150900.0
2006-04-17 10:10:00,51.92,51.92,51.79,51.84,79800.0,33.1944,33.1944,33.1113,33.1432,79800.0
2006-04-17 10:15:00,51.82,51.85,51.78,51.83,51500.0,33.1304,33.1496,33.1049,33.1368,51500.0
2006-04-17 10:20:00,51.83,51.86,51.65,51.65,74900.0,33.1368,33.156,33.0217,33.0217,74900.0
2006-04-17 10:25:00,51.65,51.85,51.65,51.75,96900.0,33.0217,33.1496,33.0217,33.0857,96900.0
2006-04-17 10:30:00,51.75,51.79,51.67,51.68,53700.0,33.0857,33.1113,33.0345,33.0409,53700.0
2006-04-17 10:35:00,51.71,51.76,51.69,51.73,45100.0,33.0601,33.0921,33.0473,33.0729,45100.0
2006-04-17 10:40:00,51.73,51.8,51.68,51.69,59700.0,33.0729,33.1176,33.0409,33.0473,59700.0
2006-04-17 10:45:00,51.66,51.73,51.63,51.64,80100.0,33.0281,33.0729,33.009,33.0154,80100.0
2006-04-17 10:50:00,51.67,51.73,51.63,51.67,103300.0,33.0345,33.0729,33.009,33.0345,103300.0
2006-04-17 10:55:00,51.67,51.74,51.66,51.71,76300.0,33.0345,33.0793,33.0281,33.0601,76300.0
2006-04-17 11:00:00,51.7,51.74,51.69,51.73,54400.0,33.0537,33.0793,33.0473,33.0729,54400.0
2006-04-17 11:05:00,51.72,51.74,51.67,51.7,101300.0,33.0665,33.0793,33.0345,33.0537,101300.0
2006-04-17 11:10:00,51.69,51.76,51.68,51.73,163800.0,33.0473,33.0921,33.0409,33.0729,163800.0
2006-04-17 11:15:00,51.74,51.75,51.7,51.71,176800.0,33.0793,33.0857,33.0537,33.0601,176800.0
2006-04-17 11:20:00,51.71,51.72,51.69,51.72,67900.0,33.0601,33.0665,33.0473,33.0665,67900.0
2006-04-17 11:25:00,51.71,51.72,51.69,51.7,52200.0,33.0601,33.0665,33.0473,33.0537,52200.0
2006-04-17 11:30:00,51.69,51.71,51.69,51.69,39800.0,33.0473,33.0601,33.0473,33.0473,39800.0
2006-04-17 11:35:00,51.69,51.72,51.69,51.72,70500.0,33.0473,33.0665,33.0473,33.0665,70500.0
2006-04-17 11:40:00,51.71,51.73,51.69,51.72,41200.0,33.0601,33.0729,33.0473,33.0665,41200.0
2006-04-17 11:45:00,51.71,51.73,51.7,51.7,28500.0,33.0601,33.0729,33.0537,33.0537,28500.0
2006-04-17 11:50:00,51.7,51.71,51.66,51.66,120600.0,33.0537,33.0601,33.0281,33.0281,120600.0
2006-04-17 11:55:00,51.67,51.67,51.65,51.67,26600.0,33.0345,33.0345,33.0217,33.0345,26600.0
2006-04-17 12:00:00,51.67,51.71,51.64,51.69,65200.0,33.0345,33.0601,33.0154,33.0473,65200.0
2006-04-17 12:05:00,51.69,51.69,51.63,51.68,102900.0,33.0473,33.0473,33.009,33.0409,102900.0
2006-04-17 12:10:00,51.67,51.68,51.64,51.66,47300.0,33.0345,33.0409,33.0154,33.0281,47300.0
2006-04-17 12:15:00,51.66,51.75,51.65,51.69,75000.0,33.0281,33.0857,33.0217,33.0473,75000.0
2006-04-17 12:20:00,51.69,51.7,51.65,51.66,76700.0,33.0473,33.0537,33.0217,33.0281,76700.0
2006-04-17 12:25:00,51.66,51.71,51.64,51.65,59000.0,33.0281,33.0601,33.0154,33.0217,59000.0
2006-04-17 12:30:00,51.64,51.66,51.62,51.62,27800.0,33.0154,33.0281,33.0026,33.0026,27800.0
2006-04-17 12:35:00,51.62,51.63,51.57,51.57,117300.0,33.0026,33.009,32.9706,32.9706,117300.0
2006-04-17 12:40:00,51.58,51.58,51.51,51.53,54700.0,32.977,32.977,32.9322,32.945,54700.0
2006-04-17 12:45:00,51.53,51.64,51.46,51.63,120700.0,32.945,33.0154,32.9003,33.009,120700.0
2006-04-17 12:50:00,51.63,51.67,51.44,51.47,119200.0,33.009,33.0345,32.8875,32.9067,119200.0
2006-04-17 12:55:00,51.48,51.49,51.4,51.42,102100.0,32.9131,32.9195,32.8619,32.8747,102100.0
2006-04-17 13:00:00,51.42,51.49,51.41,51.45,41100.0,32.8747,32.9195,32.8683,32.8939,41100.0
2006-04-17 13:05:00,51.44,51.48,51.39,51.42,75200.0,32.8875,32.9131,32.8555,32.8747,75200.0
2006-04-17 13:10:00,51.4,51.43,51.35,51.35,67600.0,32.8619,32.8811,32.8299,32.8299,67600.0
2006-04-17 13:15:00,51.35,51.35,51.18,51.19,160400.0,32.8299,32.8299,32.7213,32.7276,160400.0
2006-04-17 13:20:00,51.19,51.19,51.03,51.11,158300.0,32.7276,32.7276,32.6254,32.6765,158300.0
2006-04-17 13:25:00,51.11,51.14,51.1,51.14,55500.0,32.6765,32.6957,32.6701,32.6957,55500.0
2006-04-17 13:30:00,51.13,51.15,51.1,51.11,83400.0,32.6893,32.7021,32.6701,32.6765,83400.0
2006-04-17 13:35:00,51.11,51.14,51.0,51.0,292400.0,32.6765,32.6957,32.6062,32.6062,292400.0
2006-04-17 13:40:00,51.0,51.06,51.0,51.03,119200.0,32.6062,32.6445,32.6062,32.6254,119200.0
2006-04-17 13:45:00,51.03,51.04,50.86,50.89,173600.0,32.6254,32.6317,32.5167,32.5358,173600.0
2006-04-17 13:50:00,50.95,50.95,50.66,50.79,576400.0,32.5742,32.5742,32.3888,32.4719,576400.0
2006-04-17 13:55:00,50.79,50.94,50.76,50.85,238600.0,32.4719,32.5678,32.4527,32.5103,238600.0
2006-04-17 14:00:00,50.86,50.88,50.68,50.75,156100.0,32.5167,32.5295,32.4016,32.4463,156100.0
2006-04-17 14:05:00,50.74,50.87,50.7,50.78,160700.0,32.4399,32.5231,32.4144,32.4655,160700.0
2006-04-17 14:10:00,50.78,50.78,50.65,50.71,149500.0,32.4655,32.4655,32.3824,32.4208,149500.0
2006-04-17 14:15:00,50.72,50.72,50.63,50.67,87900.0,32.4272,32.4272,32.3696,32.3952,87900.0
2006-04-17 14:20:00,50.68,50.73,50.65,50.73,66000.0,32.4016,32.4336,32.3824,32.4336,66000.0
2006-04-17 14:25:00,50.72,50.81,50.69,50.81,94800.0,32.4272,32.4847,32.408,32.4847,94800.0
2006-04-17 14:30:00,50.81,50.97,50.81,50.95,141300.0,32.4847,32.587,32.4847,32.5742,141300.0
2006-04-17 14:35:00,50.95,50.99,50.9,50.92,71900.0,32.5742,32.5998,32.5422,32.555,71900.0
2006-04-17 14:40:00,50.91,50.91,50.78,50.78,79900.0,32.5486,32.5486,32.4655,32.4655,79900.0
2006-04-17 14:45:00,50.78,50.85,50.72,50.73,84100.0,32.4655,32.5103,32.4272,32.4336,84100.0
2006-04-17 14:50:00,50.72,50.8,50.67,50.68,128100.0,32.4272,32.4783,32.3952,32.4016,128100.0
2006-04-17 14:55:00,50.68,50.75,50.68,50.7,68800.0,32.4016,32.4463,32.4016,32.4144,68800.0
2006-04-17 15:00:00,50.69,50.77,50.69,50.77,137500.0,32.408,32.4591,32.408,32.4591,137500.0
2006-04-17 15:05:00,50.77,50.89,50.77,50.88,122500.0,32.4591,32.5358,32.4591,32.5295,122500.0
2006-04-17 15:10:00,50.88,50.92,50.86,50.87,114700.0,32.5295,32.555,32.5167,32.5231,114700.0
2006-04-17 15:15:00,50.87,50.87,50.79,50.84,57500.0,32.5231,32.5231,32.4719,32.5039,57500.0
2006-04-17 15:20:00,50.84,50.84,50.78,50.83,92100.0,32.5039,32.5039,32.4655,32.4975,92100.0
2006-04-17 15:25:00,50.83,50.95,50.81,50.83,130800.0,32.4975,32.5742,32.4847,32.4975,130800.0
2006-04-17 15:30:00,50.83,51.04,50.83,50.99,109200.0,32.4975,32.6317,32.4975,32.5998,109200.0
2006-04-17 15:35:00,51.0,51.06,50.95,51.04,170800.0,32.6062,32.6445,32.5742,32.6317,170800.0
2006-04-17 15:40:00,51.04,51.06,50.98,51.0,136700.0,32.6317,32.6445,32.5934,32.6062,136700.0
2006-04-17 15:45:00,51.01,51.13,50.99,51.11,179500.0,32.6126,32.6893,32.5998,32.6765,179500.0
2006-04-17 15:50:00,51.11,51.13,51.06,51.06,109100.0,32.6765,32.6893,32.6445,32.6445,109100.0
2006-04-17 15:55:00,51.07,51.07,50.96,51.01,209800.0,32.6509,32.6509,32.5806,32.6126,209800.0
2006-04-18 09:30:00,51.39,51.45,51.32,51.4,265400.0,32.8555,32.8939,32.8108,32.8619,265400.0
2006-04-18 09:35:00,51.39,51.46,51.39,51.42,104800.0,32.8555,32.9003,32.8555,32.8747,104800.0
2006-04-18 09:40:00,51.42,51.45,51.32,51.4,87100.0,32.8747,32.8939,32.8108,32.8619,87100.0
2006-04-18 09:45:00,51.41,51.42,51.34,51.35,77100.0,32.8683,32.8747,32.8236,32.8299,77100.0
2006-04-18 09:50:00,51.36,51.45,51.33,51.42,59200.0,32.8363,32.8939,32.8172,32.8747,59200.0
2006-04-18 09:55:00,51.42,51.54,51.37,51.5,95700.0,32.8747,32.9514,32.8427,32.9258,95700.0
2006-04-18 10:00:00,51.49,51.6,51.48,51.58,168900.0,32.9195,32.9898,32.9131,32.977,168900.0
2006-04-18 10:05:00,51.57,51.69,51.53,51.57,169300.0,32.9706,33.0473,32.945,32.9706,169300.0
2006-04-18 10:10:00,51.58,51.61,51.48,51.51,151500.0,32.977,32.9962,32.9131,32.9322,151500.0
2006-04-18 10:15:00,51.51,51.57,51.48,51.48,46200.0,32.9322,32.9706,32.9131,32.9131,46200.0
2006-04-18 10:20:00,51.49,51.5,51.39,51.42,205100.0,32.9195,32.9258,32.8555,32.8747,205100.0
2006-04-18 10:25:00,51.41,51.49,51.4,51.41,210600.0,32.8683,32.9195,32.8619,32.8683,210600.0
2006-04-18 10:30:00,51.41,51.55,51.38,51.49,187000.0,32.8683,32.9578,32.8491,32.9195,187000.0
2006-04-18 10:35:00,51.48,51.7,51.48,51.69,168300.0,32.9131,33.0537,32.9131,33.0473,168300.0
2006-04-18 10:40:00,51.67,51.68,51.54,51.61,67400.0,33.0345,33.0409,32.9514,32.9962,67400.0
2006-04-18 10:45:00,51.61,51.61,51.54,51.58,53000.0,32.9962,32.9962,32.9514,32.977,53000.0
2006-04-18 10:50:00,51.58,51.65,51.56,51.63,38200.0,32.977,33.0217,32.9642,33.009,38200.0
2006-04-18 10:55:00,51.63,51.63,51.5,51.54,143500.0,33.009,33.009,32.9258,32.9514,143500.0
2006-04-18 11:00:00,51.53,51.56,51.47,51.54,90200.0,32.945,32.9642,32.9067,32.9514,90200.0
2006-04-18 11:05:00,51.54,51.68,51.54,51.65,72300.0,32.9514,33.0409,32.9514,33.0217,72300.0
2006-04-18 11:10:00,51.65,51.66,51.57,51.61,56000.0,33.0217,33.0281,32.9706,32.9962,56000.0
2006-04-18 11:15:00,51.6,51.74,51.6,51.68,102900.0,32.9898,33.0793,32.9898,33.0409,102900.0
2006-04-18 11:20:00,51.67,51.71,51.58,51.6,71500.0,33.0345,33.0601,32.977,32.9898,71500.0
2006-04-18 11:25:00,51.6,51.71,51.59,51.69,100200.0,32.9898,33.0601,32.9834,33.0473,100200.0
2006-04-18 11:30:00,51.69,51.69,51.63,51.65,56700.0,33.0473,33.0473,33.009,33.0217,56700.0
2006-04-18 11:35:00,51.64,51.7,51.62,51.66,110000.0,33.0154,33.0537,33.0026,33.0281,110000.0
2006-04-18 11:40:00,51.66,51.71,51.64,51.69,67700.0,33.0281,33.0601,33.0154,33.0473,67700.0
2006-04-18 11:45:00,51.7,51.82,51.67,51.78,160900.0,33.0537,33.1304,33.0345,33.1049,160900.0
2006-04-18 11:50:00,51.77,51.91,51.77,51.9,210900.0,33.0985,33.188,33.0985,33.1816,210900.0
2006-04-18 11:55:00,51.91,51.94,51.86,51.93,114800.0,33.188,33.2072,33.156,33.2008,114800.0
2006-04-18 12:00:00,51.92,51.97,51.89,51.92,101100.0,33.1944,33.2263,33.1752,33.1944,101100.0
2006-04-18 12:05:00,51.93,52.0,51.89,51.99,145800.0,33.2008,33.2455,33.1752,33.2391,145800.0
2006-04-18 12:10:00,51.99,52.12,51.98,52.04,355300.0,33.2391,33.3222,33.2327,33.2711,355300.0
2006-04-18 12:15:00,52.02,52.2,52.0,52.05,177100.0,33.2583,33.3734,33.2455,33.2775,177100.0
2006-04-18 12:20:00,52.04,52.12,52.03,52.08,92900.0,33.2711,33.3222,33.2647,33.2967,92900.0
2006-04-18 12:25:00,52.08,52.15,52.05,52.08,109600.0,33.2967,33.3414,33.2775,33.2967,109600.0
2006-04-18 12:30:00,52.08,52.1,52.07,52.08,62400.0,33.2967,33.3094,33.2903,33.2967,62400.0
2006-04-18 12:35:00,52.09,52.1,52.05,52.07,64500.0,33.3031,33.3094,33.2775,33.2903,64500.0
2006-04-18 12:40:00,52.06,52.09,52.03,52.08,56100.0,33.2839,33.3031,33.2647,33.2967,56100.0
2006-04-18 12:45:00,52.08,52.08,51.92,51.98,136800.0,33.2967,33.2967,33.1944,33.2327,136800.0
2006-04-18 12:50:00,51.98,52.02,51.94,51.99,56800.0,33.2327,33.2583,33.2072,33.2391,56800.0
2006-04-18 12:55:00,51.99,52.06,51.95,52.04,165800.0,33.2391,33.2839,33.2135,33.2711,165800.0
2006-04-18 13:00:00,52.01,52.2,51.96,52.19,159800.0,33.2519,33.3734,33.2199,33.367,159800.0
2006-04-18 13:05:00,52.18,52.32,52.17,52.18,269200.0,33.3606,33.4501,33.3542,33.3606,269200.0
2006-04-18 13:10:00,52.18,52.2,52.13,52.18,119200.0,33.3606,33.3734,33.3286,33.3606,119200.0
2006-04-18 13:15:00,52.18,52.23,52.17,52.23,107300.0,33.3606,33.3926,33.3542,33.3926,107300.0
2006-04-18 13:20:00,52.23,52.28,52.16,52.21,118800.0,33.3926,33.4245,33.3478,33.3798,118800.0
2006-04-18 13:25:00,52.2,52.22,52.16,52.19,151600.0,33.3734,33.3862,33.3478,33.367,151600.0
2006-04-18 13:30:00,52.19,52.2,52.06,52.09,122800.0,33.367,33.3734,33.2839,33.3031,122800.0
2006-04-18 13:35:00,52.09,52.14,52.02,52.02,105000.0,33.3031,33.335,33.2583,33.2583,105000.0
2006-04-18 13:40:00,52.03,52.05,51.95,51.99,132100.0,33.2647,33.2775,33.2135,33.2391,132100.0
2006-04-18 13:45:00,51.99,52.0,51.91,51.91,94600.0,33.2391,33.2455,33.188,33.188,94600.0
2006-04-18 13:50:00,51.91,51.95,51.83,51.91,142300.0,33.188,33.2135,33.1368,33.188,142300.0
2006-04-18 13:55:00,51.93,51.97,51.9,51.93,62300.0,33.2008,33.2263,33.1816,33.2008,62300.0
2006-04-18 14:00:00,51.93,52.44,51.93,52.41,521900.0,33.2008,33.5268,33.2008,33.5076,521900.0
2006-04-18 14:05:00,52.42,52.49,52.25,52.29,413800.0,33.514,33.5588,33.4053,33.4309,413800.0
2006-04-18 14:10:00,52.29,52.31,52.13,52.14,164000.0,33.4309,33.4437,33.3286,33.335,164000.0
2006-04-18 14:15:00,52.13,52.24,52.02,52.22,170300.0,33.3286,33.399,33.2583,33.3862,170300.0
2006-04-18 14:20:00,52.22,52.23,52.0,52.08,178500.0,33.3862,33.3926,33.2455,33.2967,178500.0
2006-04-18 14:25:00,52.07,52.24,52.06,52.21,134100.0,33.2903,33.399,33.2839,33.3798,134100.0
2006-04-18 14:30:00,52.21,52.23,52.1,52.22,100900.0,33.3798,33.3926,33.3094,33.3862,100900.0
2006-04-18 14:35:00,52.22,52.42,52.11,52.14,225800.0,33.3862,33.514,33.3158,33.335,225800.0
2006-04-18 14:40:00,52.24,52.24,52.04,52.07,123400.0,33.399,33.399,33.2711,33.2903,123400.0
2006-04-18 14:45:00,52.07,52.19,52.02,52.03,132500.0,33.2903,33.367,33.2583,33.2647,132500.0
2006-04-18 14:50:00,52.03,52.21,52.03,52.17,152100.0,33.2647,33.3798,33.2647,33.3542,152100.0
2006-04-18 14:55:00,52.17,52.22,52.09,52.1,113800.0,33.3542,33.3862,33.3031,33.3094,113800.0
2006-04-18 15:00:00,52.1,52.15,52.08,52.11,167300.0,33.3094,33.3414,33.2967,33.3158,167300.0
2006-04-18 15:05:00,52.11,52.11,52.04,52.08,63900.0,33.3158,33.3158,33.2711,33.2967,63900.0
2006-04-18 15:10:00,52.07,52.26,52.07,52.12,204700.0,33.2903,33.4117,33.2903,33.3222,204700.0
2006-04-18 15:15:00,52.13,52.16,52.11,52.12,200500.0,33.3286,33.3478,33.3158,33.3222,200500.0
2006-04-18 15:20:00,52.13,52.13,52.04,52.07,144300.0,33.3286,33.3286,33.2711,33.2903,144300.0
2006-04-18 15:25:00,52.06,52.15,51.98,52.09,288000.0,33.2839,33.3414,33.2327,33.3031,288000.0
2006-04-18 15:30:00,52.1,52.3,52.04,52.24,196700.0,33.3094,33.4373,33.2711,33.399,196700.0
2006-04-18 15:35:00,52.23,52.28,52.17,52.26,150900.0,33.3926,33.4245,33.3542,33.4117,150900.0
2006-04-18 15:40:00,52.26,52.33,52.25,52.28,180200.0,33.4117,33.4565,33.4053,33.4245,180200.0
2006-04-18 15:45:00,52.28,52.32,52.26,52.28,110800.0,33.4245,33.4501,33.4117,33.4245,110800.0
2006-04-18 15:50:00,52.28,52.29,52.16,52.16,227000.0,33.4245,33.4309,33.3478,33.3478,227000.0
2006-04-18 15:55:00,52.17,52.2,52.03,52.07,314800.0,33.3542,33.3734,33.2647,33.2903,314800.0
2006-04-19 09:30:00,52.56,52.58,52.19,52.5,470500.0,33.6035,33.6163,33.367,33.5652,470500.0
2006-04-19 09:35:00,52.49,52.5,52.39,52.41,298600.0,33.5588,33.5652,33.4949,33.5076,298600.0
2006-04-19 09:40:00,52.41,52.49,52.4,52.44,136400.0,33.5076,33.5588,33.5012,33.5268,136400.0
2006-04-19 09:45:00,52.43,52.49,52.4,52.43,110300.0,33.5204,33.5588,33.5012,33.5204,110300.0
2006-04-19 09:50:00,52.42,52.44,52.33,52.41,110200.0,33.514,33.5268,33.4565,33.5076,110200.0
2006-04-19 09:55:00,52.41,52.49,52.4,52.47,130700.0,33.5076,33.5588,33.5012,33.546,130700.0
2006-04-19 10:00:00,52.47,52.56,52.47,52.51,296900.0,33.546,33.6035,33.546,33.5716,296900.0
2006-04-19 10:05:00,52.52,52.52,52.43,52.44,86800.0,33.578,33.578,33.5204,33.5268,86800.0
2006-04-19 10:10:00,52.44,52.45,52.28,52.35,158800.0,33.5268,33.5332,33.4245,33.4693,158800.0
2006-04-19 10:15:00,52.37,52.43,52.26,52.34,125500.0,33.4821,33.5204,33.4117,33.4629,125500.0
2006-04-19 10:20:00,52.35,52.41,52.23,52.41,217700.0,33.4693,33.5076,33.3926,33.5076,217700.0
2006-04-19 10:25:00,52.41,52.45,52.35,52.41,125600.0,33.5076,33.5332,33.4693,33.5076,125600.0
2006-04-19 10:30:00,52.41,52.43,52.21,52.28,211200.0,33.5076,33.5204,33.3798,33.4245,211200.0
2006-04-19 10:35:00,52.27,52.4,52.25,52.36,151400.0,33.4181,33.5012,33.4053,33.4757,151400.0
2006-04-19 10:40:00,52.36,52.47,52.33,52.46,204000.0,33.4757,33.546,33.4565,33.5396,204000.0
2006-04-19 10:45:00,52.46,52.5,52.39,52.39,100200.0,33.5396,33.5652,33.4949,33.4949,100200.0
2006-04-19 10:50:00,52.4,52.43,52.36,52.4,157600.0,33.5012,33.5204,33.4757,33.5012,157600.0
2006-04-19 10:55:00,52.4,52.49,52.39,52.46,110400.0,33.5012,33.5588,33.4949,33.5396,110400.0
2006-04-19 11:00:00,52.46,52.47,52.4,52.41,96200.0,33.5396,33.546,33.5012,33.5076,96200.0
2006-04-19 11:05:00,52.41,52.47,52.37,52.4,110200.0,33.5076,33.546,33.4821,33.5012,110200.0
2006-04-19 11:10:00,52.39,52.4,52.27,52.27,121800.0,33.4949,33.5012,33.4181,33.4181,121800.0
2006-04-19 11:15:00,52.28,52.3,52.2,52.23,167200.0,33.4245,33.4373,33.3734,33.3926,167200.0
2006-04-19 11:20:00,52.23,55.2,52.12,52.27,311100.0,33.3926,35.2914,33.3222,33.4181,311100.0
2006-04-19 11:25:00,52.26,52.34,52.18,52.3,335500.0,33.4117,33.4629,33.3606,33.4373,335500.0
2006-04-19 11:30:00,52.28,52.3,52.18,52.27,187400.0,33.4245,33.4373,33.3606,33.4181,187400.0
2006-04-19 11:35:00,52.27,52.36,52.18,52.21,191200.0,33.4181,33.4757,33.3606,33.3798,191200.0
2006-04-19 11:40:00,52.2,52.25,52.13,52.17,170700.0,33.3734,33.4053,33.3286,33.3542,170700.0
2006-04-19 11:45:00,52.17,52.19,52.05,52.13,158400.0,33.3542,33.367,33.2775,33.3286,158400.0
2006-04-19 11:50:00,52.14,52.17,52.12,52.12,78800.0,33.335,33.3542,33.3222,33.3222,78800.0
2006-04-19 11:55:00,52.12,52.16,52.11,52.14,69000.0,33.3222,33.3478,33.3158,33.335,69000.0
2006-04-19 12:00:00,52.14,52.16,52.08,52.12,51600.0,33.335,33.3478,33.2967,33.3222,51600.0
2006-04-19 12:05:00,52.11,52.15,52.09,52.13,61400.0,33.3158,33.3414,33.3031,33.3286,61400.0
2006-04-19 12:10:00,52.13,52.17,52.1,52.12,75300.0,33.3286,33.3542,33.3094,33.3222,75300.0
2006-04-19 12:15:00,52.12,52.18,52.07,52.11,83600.0,33.3222,33.3606,33.2903,33.3158,83600.0
2006-04-19 12:20:00,52.12,52.24,52.1,52.19,104600.0,33.3222,33.399,33.3094,33.367,104600.0
2006-04-19 12:25:00,52.19,52.22,52.15,52.21,66400.0,33.367,33.3862,33.3414,33.3798,66400.0
2006-04-19 12:30:00,52.22,52.3,52.21,52.29,116100.0,33.3862,33.4373,33.3798,33.4309,116100.0
2006-04-19 12:35:00,52.29,52.3,52.23,52.24,67300.0,33.4309,33.4373,33.3926,33.399,67300.0
2006-04-19 12:40:00,52.23,52.28,52.2,52.22,92100.0,33.3926,33.4245,33.3734,33.3862,92100.0
2006-04-19 12:45:00,52.22,52.25,52.16,52.16,53400.0,33.3862,33.4053,33.3478,33.3478,53400.0
2006-04-19 12:50:00,52.16,52.21,52.1,52.13,108200.0,33.3478,33.3798,33.3094,33.3286,108200.0
2006-04-19 12:55:00,52.16,52.18,52.08,52.11,98800.0,33.3478,33.3606,33.2967,33.3158,98800.0
2006-04-19 13:00:00,52.12,52.19,52.11,52.12,58300.0,33.3222,33.367,33.3158,33.3222,58300.0
2006-04-19 13:05:00,52.12,52.13,51.95,52.02,183800.0,33.3222,33.3286,33.2135,33.2583,183800.0
2006-04-19 13:10:00,52.03,52.1,52.02,52.08,72600.0,33.2647,33.3094,33.2583,33.2967,72600.0
2006-04-19 13:15:00,52.08,52.2,52.08,52.14,77800.0,33.2967,33.3734,33.2967,33.335,77800.0
2006-04-19 13:20:00,52.15,52.17,52.09,52.11,78200.0,33.3414,33.3542,33.3031,33.3158,78200.0
2006-04-19 13:25:00,52.11,52.13,51.9,51.94,69400.0,33.3158,33.3286,33.1816,33.2072,69400.0
2006-04-19 13:30:00,51.94,52.03,51.85,51.97,144200.0,33.2072,33.2647,33.1496,33.2263,144200.0
2006-04-19 13:35:00,51.98,52.06,51.95,51.98,111300.0,33.2327,33.2839,33.2135,33.2327,111300.0
2006-04-19 13:40:00,51.99,52.07,51.97,52.03,55700.0,33.2391,33.2903,33.2263,33.2647,55700.0
2006-04-19 13:45:00,52.03,52.07,52.01,52.06,29100.0,33.2647,33.2903,33.2519,33.2839,29100.0
2006-04-19 13:50:00,52.06,52.09,52.0,52.08,66800.0,33.2839,33.3031,33.2455,33.2967,66800.0
2006-04-19 13:55:00,52.07,52.17,52.04,52.12,103800.0,33.2903,33.3542,33.2711,33.3222,103800.0
2006-04-19 14:00:00,52.13,52.22,52.09,52.15,73800.0,33.3286,33.3862,33.3031,33.3414,73800.0
2006-04-19 14:05:00,52.15,52.17,51.92,51.97,159800.0,33.3414,33.3542,33.1944,33.2263,159800.0
2006-04-19 14:10:00,51.96,52.03,51.87,52.01,118200.0,33.2199,33.2647,33.1624,33.2519,118200.0
2006-04-19 14:15:00,52.02,52.05,51.94,52.03,129300.0,33.2583,33.2775,33.2072,33.2647,129300.0
2006-04-19 14:20:00,52.03,52.11,51.99,52.07,86800.0,33.2647,33.3158,33.2391,33.2903,86800.0
2006-04-19 14:25:00,52.07,52.18,52.06,52.09,174100.0,33.2903,33.3606,33.2839,33.3031,174100.0
2006-04-19 14:30:00,52.08,52.11,52.0,52.0,98100.0,33.2967,33.3158,33.2455,33.2455,98100.0
2006-04-19 14:35:00,52.0,52.03,51.97,52.0,129400.0,33.2455,33.2647,33.2263,33.2455,129400.0
2006-04-19 14:40:00,52.0,52.12,52.0,52.12,165200.0,33.2455,33.3222,33.2455,33.3222,165200.0
2006-04-19 14:45:00,52.12,52.13,52.07,52.09,77800.0,33.3222,33.3286,33.2903,33.3031,77800.0
2006-04-19 14:50:00,52.08,52.14,52.0,52.14,45100.0,33.2967,33.335,33.2455,33.335,45100.0
2006-04-19 14:55:00,52.13,52.23,52.1,52.16,110100.0,33.3286,33.3926,33.3094,33.3478,110100.0
2006-04-19 15:00:00,52.17,52.22,52.15,52.16,103100.0,33.3542,33.3862,33.3414,33.3478,103100.0
2006-04-19 15:05:00,52.17,52.23,52.14,52.2,135900.0,33.3542,33.3926,33.335,33.3734,135900.0
2006-04-19 15:10:00,52.2,52.3,52.2,52.28,107700.0,33.3734,33.4373,33.3734,33.4245,107700.0
2006-04-19 15:15:00,52.28,52.36,52.24,52.28,172300.0,33.4245,33.4757,33.399,33.4245,172300.0
2006-04-19 15:20:00,52.29,52.41,52.27,52.37,282200.0,33.4309,33.5076,33.4181,33.4821,282200.0
2006-04-19 15:25:00,52.37,52.39,52.29,52.37,151400.0,33.4821,33.4949,33.4309,33.4821,151400.0
2006-04-19 15:30:00,52.36,52.38,52.3,52.33,166200.0,33.4757,33.4885,33.4373,33.4565,166200.0
2006-04-19 15:35:00,52.33,52.35,52.28,52.29,171400.0,33.4565,33.4693,33.4245,33.4309,171400.0
2006-04-19 15:40:00,52.28,52.28,52.07,52.2,353800.0,33.4245,33.4245,33.2903,33.3734,353800.0
2006-04-19 15:45:00,52.2,52.3,52.17,52.28,173800.0,33.3734,33.4373,33.3542,33.4245,173800.0
2006-04-19 15:50:00,52.28,52.44,52.27,52.44,223000.0,33.4245,33.5268,33.4181,33.5268,223000.0
2006-04-19 15:55:00,52.43,52.5,52.4,52.5,430900.0,33.5204,33.5652,33.5012,33.5652,430900.0
2006-04-20 09:30:00,52.31,52.4,52.05,52.13,698400.0,33.4437,33.5012,33.2775,33.3286,698400.0
2006-04-20 09:35:00,52.14,52.14,51.85,51.96,332000.0,33.335,33.335,33.1496,33.2199,332000.0
2006-04-20 09:40:00,51.97,52.12,51.95,52.1,291100.0,33.2263,33.3222,33.2135,33.3094,291100.0
2006-04-20 09:45:00,52.1,52.1,51.96,51.98,229200.0,33.3094,33.3094,33.2199,33.2327,229200.0
2006-04-20 09:50:00,51.98,51.98,51.8,51.8,313400.0,33.2327,33.2327,33.1176,33.1176,313400.0
2006-04-20 09:55:00,51.8,51.81,51.56,51.57,384300.0,33.1176,33.124,32.9642,32.9706,384300.0
2006-04-20 10:00:00,51.57,51.78,51.54,51.71,409800.0,32.9706,33.1049,32.9514,33.0601,409800.0
2006-04-20 10:05:00,51.71,51.75,51.45,51.45,398700.0,33.0601,33.0857,32.8939,32.8939,398700.0
2006-04-20 10:10:00,51.44,51.53,51.2,51.49,534800.0,32.8875,32.945,32.734,32.9195,534800.0
2006-04-20 10:15:00,51.5,51.83,51.41,51.74,385800.0,32.9258,33.1368,32.8683,33.0793,385800.0
2006-04-20 10:20:00,51.73,51.8,51.68,51.7,303500.0,33.0729,33.1176,33.0409,33.0537,303500.0
2006-04-20 10:25:00,51.7,51.89,51.69,51.86,238100.0,33.0537,33.1752,33.0473,33.156,238100.0
2006-04-20 10:30:00,51.87,51.88,51.74,51.8,227300.0,33.1624,33.1688,33.0793,33.1176,227300.0
2006-04-20 10:35:00,51.79,51.8,51.7,51.79,273900.0,33.1113,33.1176,33.0537,33.1113,273900.0
2006-04-20 10:40:00,51.78,51.84,51.71,51.77,284600.0,33.1049,33.1432,33.0601,33.0985,284600.0
2006-04-20 10:45:00,51.76,51.77,51.66,51.7,129600.0,33.0921,33.0985,33.0281,33.0537,129600.0
2006-04-20 10:50:00,51.7,51.77,51.39,51.4,147500.0,33.0537,33.0985,32.8555,32.8619,147500.0
2006-04-20 10:55:00,51.4,51.68,51.37,51.62,234000.0,32.8619,33.0409,32.8427,33.0026,234000.0
2006-04-20 11:00:00,51.62,51.63,51.5,51.62,137200.0,33.0026,33.009,32.9258,33.0026,137200.0
2006-04-20 11:05:00,51.62,51.67,51.51,51.51,98500.0,33.0026,33.0345,32.9322,32.9322,98500.0
2006-04-20 11:10:00,51.5,51.54,51.38,51.39,116800.0,32.9258,32.9514,32.8491,32.8555,116800.0
2006-04-20 11:15:00,51.39,51.44,51.23,51.43,329700.0,32.8555,32.8875,32.7532,32.8811,329700.0
2006-04-20 11:20:00,51.42,51.43,51.29,51.38,251800.0,32.8747,32.8811,32.7916,32.8491,251800.0
2006-04-20 11:25:00,51.4,51.42,51.33,51.36,134000.0,32.8619,32.8747,32.8172,32.8363,134000.0
2006-04-20 11:30:00,51.37,51.47,51.37,51.4,146900.0,32.8427,32.9067,32.8427,32.8619,146900.0
2006-04-20 11:35:00,51.39,51.43,51.32,51.38,120800.0,32.8555,32.8811,32.8108,32.8491,120800.0
2006-04-20 11:40:00,51.38,51.45,51.34,51.44,56000.0,32.8491,32.8939,32.8236,32.8875,56000.0
2006-04-20 11:45:00,51.43,51.49,51.36,51.37,95100.0,32.8811,32.9195,32.8363,32.8427,95100.0
2006-04-20 11:50:00,51.36,51.4,51.25,51.3,106400.0,32.8363,32.8619,32.766,32.798,106400.0
2006-04-20 11:55:00,51.31,51.41,51.3,51.4,146600.0,32.8044,32.8683,32.798,32.8619,146600.0
2006-04-20 12:00:00,51.4,51.45,51.33,51.36,132100.0,32.8619,32.8939,32.8172,32.8363,132100.0
2006-04-20 12:05:00,51.36,51.39,51.29,51.31,90100.0,32.8363,32.8555,32.7916,32.8044,90100.0
2006-04-20 12:10:00,51.32,51.42,51.3,51.41,151800.0,32.8108,32.8747,32.798,32.8683,151800.0
2006-04-20 12:15:00,51.43,51.58,51.41,51.51,211400.0,32.8811,32.977,32.8683,32.9322,211400.0
2006-04-20 12:20:00,51.5,51.63,51.5,51.51,83500.0,32.9258,33.009,32.9258,32.9322,83500.0
2006-04-20 12:25:00,51.52,51.53,51.46,51.49,65600.0,32.9386,32.945,32.9003,32.9195,65600.0
2006-04-20 12:30:00,51.5,51.51,51.43,51.47,31100.0,32.9258,32.9322,32.8811,32.9067,31100.0
2006-04-20 12:35:00,51.48,51.5,51.43,51.45,41100.0,32.9131,32.9258,32.8811,32.8939,41100.0
2006-04-20 12:40:00,51.45,51.53,51.44,51.52,62000.0,32.8939,32.945,32.8875,32.9386,62000.0
2006-04-20 12:45:00,51.52,51.62,51.51,51.59,102600.0,32.9386,33.0026,32.9322,32.9834,102600.0
2006-04-20 12:50:00,51.59,51.63,51.56,51.61,53100.0,32.9834,33.009,32.9642,32.9962,53100.0
2006-04-20 12:55:00,51.61,51.75,51.61,51.75,159200.0,32.9962,33.0857,32.9962,33.0857,159200.0
2006-04-20 13:00:00,51.75,51.8,51.69,51.72,178800.0,33.0857,33.1176,33.0473,33.0665,178800.0
2006-04-20 13:05:00,51.72,51.77,51.66,51.68,140700.0,33.0665,33.0985,33.0281,33.0409,140700.0
2006-04-20 13:10:00,51.68,51.71,51.64,51.65,66900.0,33.0409,33.0601,33.0154,33.0217,66900.0
2006-04-20 13:15:00,51.65,51.69,51.63,51.69,75100.0,33.0217,33.0473,33.009,33.0473,75100.0
2006-04-20 13:20:00,51.68,51.69,51.61,51.68,86000.0,33.0409,33.0473,32.9962,33.0409,86000.0
2006-04-20 13:25:00,51.68,51.69,51.59,51.69,102800.0,33.0409,33.0473,32.9834,33.0473,102800.0
2006-04-20 13:30:00,51.69,51.69,51.62,51.68,34000.0,33.0473,33.0473,33.0026,33.0409,34000.0
2006-04-20 13:35:00,51.68,51.7,51.61,51.67,51000.0,33.0409,33.0537,32.9962,33.0345,51000.0
2006-04-20 13:40:00,51.66,51.69,51.62,51.63,38000.0,33.0281,33.0473,33.0026,33.009,38000.0
2006-04-20 13:45:00,51.64,51.67,51.59,51.64,40800.0,33.0154,33.0345,32.9834,33.0154,40800.0
2006-04-20 13:50:00,51.63,51.67,51.63,51.64,28100.0,33.009,33.0345,33.009,33.0154,28100.0
2006-04-20 13:55:00,51.64,51.7,51.64,51.66,48700.0,33.0154,33.0537,33.0154,33.0281,48700.0
2006-04-20 14:00:00,51.67,51.7,51.65,51.66,21600.0,33.0345,33.0537,33.0217,33.0281,21600.0
2006-04-20 14:05:00,51.66,51.71,51.65,51.68,42500.0,33.0281,33.0601,33.0217,33.0409,42500.0
2006-04-20 14:10:00,51.69,51.7,51.63,51.66,61500.0,33.0473,33.0537,33.009,33.0281,61500.0
2006-04-20 14:15:00,51.67,51.69,51.61,51.61,70100.0,33.0345,33.0473,32.9962,32.9962,70100.0
2006-04-20 14:20:00,51.62,51.67,51.6,51.66,116700.0,33.0026,33.0345,32.9898,33.0281,116700.0
2006-04-20 14:25:00,51.66,51.73,51.6,51.72,90100.0,33.0281,33.0729,32.9898,33.0665,90100.0
2006-04-20 14:30:00,51.68,51.8,51.68,51.8,79200.0,33.0409,33.1176,33.0409,33.1176,79200.0
2006-04-20 14:35:00,51.8,51.8,51.64,51.64,79900.0,33.1176,33.1176,33.0154,33.0154,79900.0
2006-04-20 14:40:00,51.64,51.7,51.6,51.61,57200.0,33.0154,33.0537,32.9898,32.9962,57200.0
2006-04-20 14:45:00,51.61,51.72,51.61,51.67,72700.0,32.9962,33.0665,32.9962,33.0345,72700.0
2006-04-20 14:50:00,51.68,51.68,51.6,51.63,72700.0,33.0409,33.0409,32.9898,33.009,72700.0
2006-04-20 14:55:00,51.62,51.72,51.61,51.71,81700.0,33.0026,33.0665,32.9962,33.0601,81700.0
2006-04-20 15:00:00,51.7,51.7,51.65,51.7,72000.0,33.0537,33.0537,33.0217,33.0537,72000.0
2006-04-20 15:05:00,51.71,51.83,51.69,51.79,151700.0,33.0601,33.1368,33.0473,33.1113,151700.0
2006-04-20 15:10:00,51.79,51.8,51.72,51.8,90200.0,33.1113,33.1176,33.0665,33.1176,90200.0
2006-04-20 15:15:00,51.8,51.81,51.7,51.7,68300.0,33.1176,33.124,33.0537,33.0537,68300.0
2006-04-20 15:20:00,51.71,51.78,51.7,51.74,103900.0,33.0601,33.1049,33.0537,33.0793,103900.0
2006-04-20 15:25:00,51.74,51.8,51.71,51.8,113900.0,33.0793,33.1176,33.0601,33.1176,113900.0
2006-04-20 15:30:00,51.79,51.82,51.69,51.73,88300.0,33.1113,33.1304,33.0473,33.0729,88300.0
2006-04-20 15:35:00,51.73,51.73,51.63,51.63,98500.0,33.0729,33.0729,33.009,33.009,98500.0
2006-04-20 15:40:00,51.64,51.64,51.57,51.57,128000.0,33.0154,33.0154,32.9706,32.9706,128000.0
2006-04-20 15:45:00,51.57,51.62,51.55,51.6,226000.0,32.9706,33.0026,32.9578,32.9898,226000.0
2006-04-20 15:50:00,51.6,51.72,51.56,51.71,324100.0,32.9898,33.0665,32.9642,33.0601,324100.0
2006-04-20 15:55:00,51.71,51.84,51.65,51.82,382400.0,33.0601,33.1432,33.0217,33.1304,382400.0
2006-04-21 09:30:00,51.72,52.1,51.71,51.96,2296300.0,33.0665,33.3094,33.0601,33.2199,2296300.0
2006-04-21 09:35:00,51.96,51.96,51.86,51.86,107800.0,33.2199,33.2199,33.156,33.156,107800.0
2006-04-21 09:40:00,51.86,51.87,51.74,51.81,145000.0,33.156,33.1624,33.0793,33.124,145000.0
2006-04-21 09:45:00,51.8,51.92,51.77,51.86,113000.0,33.1176,33.1944,33.0985,33.156,113000.0
2006-04-21 09:50:00,51.85,51.9,51.82,51.83,87400.0,33.1496,33.1816,33.1304,33.1368,87400.0
2006-04-21 09:55:00,51.83,51.84,51.71,51.75,78300.0,33.1368,33.1432,33.0601,33.0857,78300.0
2006-04-21 10:00:00,51.75,51.82,51.64,51.74,184400.0,33.0857,33.1304,33.0154,33.0793,184400.0
2006-04-21 10:05:00,51.75,51.77,51.69,51.73,90000.0,33.0857,33.0985,33.0473,33.0729,90000.0
2006-04-21 10:10:00,51.73,52.0,51.73,51.77,302800.0,33.0729,33.2455,33.0729,33.0985,302800.0
2006-04-21 10:15:00,51.75,51.83,51.68,51.76,92700.0,33.0857,33.1368,33.0409,33.0921,92700.0
2006-04-21 10:20:00,51.76,51.78,51.68,51.68,493800.0,33.0921,33.1049,33.0409,33.0409,493800.0
2006-04-21 10:25:00,51.68,51.69,51.51,51.62,136700.0,33.0409,33.0473,32.9322,33.0026,136700.0
2006-04-21 10:30:00,51.6,51.62,51.51,51.54,120200.0,32.9898,33.0026,32.9322,32.9514,120200.0
2006-04-21 10:35:00,51.53,51.72,51.53,51.71,124300.0,32.945,33.0665,32.945,33.0601,124300.0
2006-04-21 10:40:00,51.71,51.83,51.7,51.8,173800.0,33.0601,33.1368,33.0537,33.1176,173800.0
2006-04-21 10:45:00,51.8,51.83,51.69,51.8,99300.0,33.1176,33.1368,33.0473,33.1176,99300.0
2006-04-21 10:50:00,51.81,51.95,51.77,51.89,165600.0,33.124,33.2135,33.0985,33.1752,165600.0
2006-04-21 10:55:00,51.89,51.99,51.83,51.95,151500.0,33.1752,33.2391,33.1368,33.2135,151500.0
2006-04-21 11:00:00,51.94,51.98,51.86,51.86,68000.0,33.2072,33.2327,33.156,33.156,68000.0
2006-04-21 11:05:00,51.86,51.91,51.85,51.88,44300.0,33.156,33.188,33.1496,33.1688,44300.0
2006-04-21 11:10:00,51.88,51.92,51.84,51.92,82600.0,33.1688,33.1944,33.1432,33.1944,82600.0
2006-04-21 11:15:00,51.93,51.93,51.81,51.84,138400.0,33.2008,33.2008,33.124,33.1432,138400.0
2006-04-21 11:20:00,51.84,51.89,51.78,51.85,145400.0,33.1432,33.1752,33.1049,33.1496,145400.0
2006-04-21 11:25:00,51.85,51.88,51.83,51.83,65100.0,33.1496,33.1688,33.1368,33.1368,65100.0
2006-04-21 11:30:00,51.83,51.85,51.81,51.82,49800.0,33.1368,33.1496,33.124,33.1304,49800.0
2006-04-21 11:35:00,51.82,51.87,51.81,51.84,74300.0,33.1304,33.1624,33.124,33.1432,74300.0
2006-04-21 11:40:00,51.88,51.89,51.84,51.85,37500.0,33.1688,33.1752,33.1432,33.1496,37500.0
2006-04-21 11:45:00,51.85,51.96,51.82,51.85,140700.0,33.1496,33.2199,33.1304,33.1496,140700.0
2006-04-21 11:50:00,51.86,51.92,51.83,51.83,57100.0,33.156,33.1944,33.1368,33.1368,57100.0
2006-04-21 11:55:00,51.83,51.87,51.77,51.81,160900.0,33.1368,33.1624,33.0985,33.124,160900.0
2006-04-21 12:00:00,51.81,51.86,51.81,51.81,57800.0,33.124,33.156,33.124,33.124,57800.0
2006-04-21 12:05:00,51.81,51.86,51.8,51.81,124600.0,33.124,33.156,33.1176,33.124,124600.0
2006-04-21 12:10:00,51.81,51.83,51.8,51.82,37500.0,33.124,33.1368,33.1176,33.1304,37500.0
2006-04-21 12:15:00,51.82,51.85,51.74,51.85,133200.0,33.1304,33.1496,33.0793,33.1496,133200.0
2006-04-21 12:20:00,51.85,51.87,51.77,51.84,76800.0,33.1496,33.1624,33.0985,33.1432,76800.0
2006-04-21 12:25:00,51.84,51.86,51.78,51.79,48400.0,33.1432,33.156,33.1049,33.1113,48400.0
2006-04-21 12:30:00,51.79,51.86,51.79,51.81,67100.0,33.1113,33.156,33.1113,33.124,67100.0
2006-04-21 12:35:00,51.82,51.84,51.79,51.83,69000.0,33.1304,33.1432,33.1113,33.1368,69000.0
2006-04-21 12:40:00,51.83,51.84,51.82,51.82,17400.0,33.1368,33.1432,33.1304,33.1304,17400.0
2006-04-21 12:45:00,51.83,51.87,51.82,51.87,75300.0,33.1368,33.1624,33.1304,33.1624,75300.0
2006-04-21 12:50:00,51.86,51.86,51.83,51.83,35700.0,33.156,33.156,33.1368,33.1368,35700.0
2006-04-21 12:55:00,51.84,51.86,51.83,51.83,22000.0,33.1432,33.156,33.1368,33.1368,22000.0
2006-04-21 13:00:00,51.83,51.83,51.82,51.82,22400.0,33.1368,33.1368,33.1304,33.1304,22400.0
2006-04-21 13:05:00,51.82,51.83,51.82,51.83,23800.0,33.1304,33.1368,33.1304,33.1368,23800.0
2006-04-21 13:10:00,51.82,51.84,51.82,51.83,47200.0,33.1304,33.1432,33.1304,33.1368,47200.0
2006-04-21 13:15:00,51.83,51.84,51.8,51.8,59400.0,33.1368,33.1432,33.1176,33.1176,59400.0
2006-04-21 13:20:00,51.8,51.81,51.76,51.79,69300.0,33.1176,33.124,33.0921,33.1113,69300.0
2006-04-21 13:25:00,51.8,51.85,51.76,51.85,70700.0,33.1176,33.1496,33.0921,33.1496,70700.0
2006-04-21 13:30:00,51.84,51.87,51.81,51.81,112600.0,33.1432,33.1624,33.124,33.124,112600.0
2006-04-21 13:35:00,51.82,51.82,51.74,51.75,127700.0,33.1304,33.1304,33.0793,33.0857,127700.0
2006-04-21 13:40:00,51.75,51.77,51.7,51.71,150400.0,33.0857,33.0985,33.0537,33.0601,150400.0
2006-04-21 13:45:00,51.71,51.73,51.68,51.69,91800.0,33.0601,33.0729,33.0409,33.0473,91800.0
2006-04-21 13:50:00,51.68,51.69,51.64,51.66,84800.0,33.0409,33.0473,33.0154,33.0281,84800.0
2006-04-21 13:55:00,51.66,51.66,51.61,51.63,250000.0,33.0281,33.0281,32.9962,33.009,250000.0
2006-04-21 14:00:00,51.64,51.64,51.48,51.5,370800.0,33.0154,33.0154,32.9131,32.9258,370800.0
2006-04-21 14:05:00,51.49,51.6,51.49,51.54,162700.0,32.9195,32.9898,32.9195,32.9514,162700.0
2006-04-21 14:10:00,51.54,51.55,51.44,51.51,639000.0,32.9514,32.9578,32.8875,32.9322,639000.0
2006-04-21 14:15:00,51.5,51.5,51.4,51.46,166500.0,32.9258,32.9258,32.8619,32.9003,166500.0
2006-04-21 14:20:00,51.46,51.58,51.45,51.53,137800.0,32.9003,32.977,32.8939,32.945,137800.0
2006-04-21 14:25:00,51.53,51.53,51.35,51.45,257400.0,32.945,32.945,32.8299,32.8939,257400.0
2006-04-21 14:30:00,51.45,51.46,51.32,51.42,236200.0,32.8939,32.9003,32.8108,32.8747,236200.0
2006-04-21 14:35:00,51.42,51.43,51.3,51.41,273500.0,32.8747,32.8811,32.798,32.8683,273500.0
2006-04-21 14:40:00,51.4,51.41,51.23,51.24,267700.0,32.8619,32.8683,32.7532,32.7596,267700.0
2006-04-21 14:45:00,51.23,51.25,51.05,51.06,645200.0,32.7532,32.766,32.6381,32.6445,645200.0
2006-04-21 14:50:00,51.06,51.21,50.91,50.97,689700.0,32.6445,32.7404,32.5486,32.587,689700.0
2006-04-21 14:55:00,50.97,51.11,50.95,51.04,222700.0,32.587,32.6765,32.5742,32.6317,222700.0
2006-04-21 15:00:00,51.04,51.08,51.0,51.05,109600.0,32.6317,32.6573,32.6062,32.6381,109600.0
2006-04-21 15:05:00,51.05,51.08,51.03,51.05,167600.0,32.6381,32.6573,32.6254,32.6381,167600.0
2006-04-21 15:10:00,51.05,51.12,51.05,51.09,328800.0,32.6381,32.6829,32.6381,32.6637,328800.0
2006-04-21 15:15:00,51.09,51.15,51.05,51.08,178100.0,32.6637,32.7021,32.6381,32.6573,178100.0
2006-04-21 15:20:00,51.08,51.21,51.06,51.18,256800.0,32.6573,32.7404,32.6445,32.7213,256800.0
2006-04-21 15:25:00,51.18,51.35,51.14,51.35,242600.0,32.7213,32.8299,32.6957,32.8299,242600.0
2006-04-21 15:30:00,51.35,51.44,51.34,51.35,236600.0,32.8299,32.8875,32.8236,32.8299,236600.0
2006-04-21 15:35:00,51.36,51.4,51.32,51.33,133400.0,32.8363,32.8619,32.8108,32.8172,133400.0
2006-04-21 15:40:00,51.33,51.46,51.33,51.44,272300.0,32.8172,32.9003,32.8172,32.8875,272300.0
2006-04-21 15:45:00,51.44,51.45,51.37,51.37,160400.0,32.8875,32.8939,32.8427,32.8427,160400.0
2006-04-21 15:50:00,51.37,51.38,51.28,51.31,396300.0,32.8427,32.8491,32.7852,32.8044,396300.0
2006-04-21 15:55:00,51.31,51.45,51.31,51.37,453800.0,32.8044,32.8939,32.8044,32.8427,453800.0
2006-04-24 09:30:00,51.07,51.52,51.06,51.21,398000.0,32.6509,32.9386,32.6445,32.7404,398000.0
2006-04-24 09:35:00,51.21,51.27,51.15,51.22,138900.0,32.7404,32.7788,32.7021,32.7468,138900.0
2006-04-24 09:40:00,51.22,51.27,51.14,51.21,149000.0,32.7468,32.7788,32.6957,32.7404,149000.0
2006-04-24 09:45:00,51.2,51.24,51.18,51.21,98700.0,32.734,32.7596,32.7213,32.7404,98700.0
2006-04-24 09:50:00,51.2,51.26,51.19,51.25,136200.0,32.734,32.7724,32.7276,32.766,136200.0
2006-04-24 09:55:00,51.26,51.37,51.23,51.34,269300.0,32.7724,32.8427,32.7532,32.8236,269300.0
2006-04-24 10:00:00,51.33,51.48,51.31,51.41,266700.0,32.8172,32.9131,32.8044,32.8683,266700.0
2006-04-24 10:05:00,51.41,51.41,51.27,51.34,228900.0,32.8683,32.8683,32.7788,32.8236,228900.0
2006-04-24 10:10:00,51.33,51.41,51.31,51.4,227800.0,32.8172,32.8683,32.8044,32.8619,227800.0
2006-04-24 10:15:00,51.4,51.52,51.35,51.51,156600.0,32.8619,32.9386,32.8299,32.9322,156600.0
2006-04-24 10:20:00,51.51,51.8,51.5,51.78,302200.0,32.9322,33.1176,32.9258,33.1049,302200.0
2006-04-24 10:25:00,51.78,51.8,51.49,51.54,347200.0,33.1049,33.1176,32.9195,32.9514,347200.0
2006-04-24 10:30:00,51.54,51.55,51.49,51.52,123800.0,32.9514,32.9578,32.9195,32.9386,123800.0
2006-04-24 10:35:00,51.52,51.74,51.52,51.73,202200.0,32.9386,33.0793,32.9386,33.0729,202200.0
2006-04-24 10:40:00,51.73,51.82,51.72,51.81,176600.0,33.0729,33.1304,33.0665,33.124,176600.0
2006-04-24 10:45:00,51.81,51.86,51.8,51.85,247500.0,33.124,33.156,33.1176,33.1496,247500.0
2006-04-24 10:50:00,51.85,51.88,51.79,51.8,192100.0,33.1496,33.1688,33.1113,33.1176,192100.0
2006-04-24 10:55:00,51.8,51.84,51.71,51.74,223700.0,33.1176,33.1432,33.0601,33.0793,223700.0
2006-04-24 11:00:00,51.74,51.78,51.72,51.72,207500.0,33.0793,33.1049,33.0665,33.0665,207500.0
2006-04-24 11:05:00,51.72,51.73,51.6,51.62,214100.0,33.0665,33.0729,32.9898,33.0026,214100.0
2006-04-24 11:10:00,51.61,51.76,51.6,51.74,163400.0,32.9962,33.0921,32.9898,33.0793,163400.0
2006-04-24 11:15:00,51.75,51.76,51.63,51.63,215100.0,33.0857,33.0921,33.009,33.009,215100.0
2006-04-24 11:20:00,51.62,51.62,51.56,51.58,134000.0,33.0026,33.0026,32.9642,32.977,134000.0
2006-04-24 11:25:00,51.59,51.78,51.58,51.76,111600.0,32.9834,33.1049,32.977,33.0921,111600.0
2006-04-24 11:30:00,51.75,51.82,51.74,51.8,85100.0,33.0857,33.1304,33.0793,33.1176,85100.0
2006-04-24 11:35:00,51.8,51.83,51.79,51.83,63900.0,33.1176,33.1368,33.1113,33.1368,63900.0
2006-04-24 11:40:00,51.83,51.85,51.82,51.84,62000.0,33.1368,33.1496,33.1304,33.1432,62000.0
2006-04-24 11:45:00,51.84,52.05,51.83,52.04,358600.0,33.1432,33.2775,33.1368,33.2711,358600.0
2006-04-24 11:50:00,52.03,52.03,52.0,52.01,132600.0,33.2647,33.2647,33.2455,33.2519,132600.0
2006-04-24 11:55:00,52.01,52.03,51.98,52.01,153100.0,33.2519,33.2647,33.2327,33.2519,153100.0
2006-04-24 12:00:00,52.02,52.05,52.01,52.03,122000.0,33.2583,33.2775,33.2519,33.2647,122000.0
2006-04-24 12:05:00,52.03,52.06,51.98,52.06,156000.0,33.2647,33.2839,33.2327,33.2839,156000.0
2006-04-24 12:10:00,52.07,52.22,52.07,52.19,234400.0,33.2903,33.3862,33.2903,33.367,234400.0
2006-04-24 12:15:00,52.19,52.2,52.16,52.17,161200.0,33.367,33.3734,33.3478,33.3542,161200.0
2006-04-24 12:20:00,52.18,52.21,52.09,52.2,271500.0,33.3606,33.3798,33.3031,33.3734,271500.0
2006-04-24 12:25:00,52.2,52.31,52.19,52.27,237900.0,33.3734,33.4437,33.367,33.4181,237900.0
2006-04-24 12:30:00,52.27,52.35,52.24,52.35,253100.0,33.4181,33.4693,33.399,33.4693,253100.0
2006-04-24 12:35:00,52.34,52.35,52.32,52.33,91300.0,33.4629,33.4693,33.4501,33.4565,91300.0
2006-04-24 12:40:00,52.33,52.37,52.27,52.3,157300.0,33.4565,33.4821,33.4181,33.4373,157300.0
2006-04-24 12:45:00,52.3,52.34,52.29,52.3,79300.0,33.4373,33.4629,33.4309,33.4373,79300.0
2006-04-24 12:50:00,52.3,52.4,52.29,52.36,174800.0,33.4373,33.5012,33.4309,33.4757,174800.0
2006-04-24 12:55:00,52.37,52.49,52.36,52.45,250300.0,33.4821,33.5588,33.4757,33.5332,250300.0
2006-04-24 13:00:00,52.46,52.47,52.35,52.4,308900.0,33.5396,33.546,33.4693,33.5012,308900.0
2006-04-24 13:05:00,52.37,52.49,52.36,52.43,120600.0,33.4821,33.5588,33.4757,33.5204,120600.0
2006-04-24 13:10:00,52.43,52.43,52.24,52.27,162900.0,33.5204,33.5204,33.399,33.4181,162900.0
2006-04-24 13:15:00,52.26,52.27,52.17,52.25,138200.0,33.4117,33.4181,33.3542,33.4053,138200.0
2006-04-24 13:20:00,52.24,52.24,51.13,52.19,179500.0,33.399,33.399,32.6893,33.367,179500.0
2006-04-24 13:25:00,52.19,52.19,52.13,52.15,55100.0,33.367,33.367,33.3286,33.3414,55100.0
2006-04-24 13:30:00,52.15,52.26,52.15,52.25,119700.0,33.3414,33.4117,33.3414,33.4053,119700.0
2006-04-24 13:35:00,52.25,52.33,52.25,52.33,87700.0,33.4053,33.4565,33.4053,33.4565,87700.0
2006-04-24 13:40:00,52.34,52.4,52.31,52.39,72500.0,33.4629,33.5012,33.4437,33.4949,72500.0
2006-04-24 13:45:00,52.38,52.42,52.37,52.4,70700.0,33.4885,33.514,33.4821,33.5012,70700.0
2006-04-24 13:50:00,52.39,52.44,52.37,52.44,60500.0,33.4949,33.5268,33.4821,33.5268,60500.0
2006-04-24 13:55:00,52.44,52.45,52.37,52.38,98700.0,33.5268,33.5332,33.4821,33.4885,98700.0
2006-04-24 14:00:00,52.39,52.43,52.33,52.35,80900.0,33.4949,33.5204,33.4565,33.4693,80900.0
2006-04-24 14:05:00,52.34,52.4,52.28,52.39,80300.0,33.4629,33.5012,33.4245,33.4949,80300.0
2006-04-24 14:10:00,52.39,52.45,52.31,52.45,114800.0,33.4949,33.5332,33.4437,33.5332,114800.0
2006-04-24 14:15:00,52.45,52.45,52.38,52.43,173200.0,33.5332,33.5332,33.4885,33.5204,173200.0
2006-04-24 14:20:00,52.44,52.45,52.36,52.39,97600.0,33.5268,33.5332,33.4757,33.4949,97600.0
2006-04-24 14:25:00,52.4,52.44,52.37,52.44,104900.0,33.5012,33.5268,33.4821,33.5268,104900.0
2006-04-24 14:30:00,52.43,52.48,52.43,52.46,131700.0,33.5204,33.5524,33.5204,33.5396,131700.0
2006-04-24 14:35:00,52.46,52.46,52.42,52.43,81000.0,33.5396,33.5396,33.514,33.5204,81000.0
2006-04-24 14:40:00,52.43,52.44,52.3,52.33,117000.0,33.5204,33.5268,33.4373,33.4565,117000.0
2006-04-24 14:45:00,52.34,52.34,52.25,52.3,124200.0,33.4629,33.4629,33.4053,33.4373,124200.0
2006-04-24 14:50:00,52.3,52.33,52.29,52.3,125800.0,33.4373,33.4565,33.4309,33.4373,125800.0
2006-04-24 14:55:00,52.31,52.32,52.24,52.3,99400.0,33.4437,33.4501,33.399,33.4373,99400.0
2006-04-24 15:00:00,52.29,52.33,52.28,52.31,105500.0,33.4309,33.4565,33.4245,33.4437,105500.0
2006-04-24 15:05:00,52.31,52.31,52.28,52.28,68000.0,33.4437,33.4437,33.4245,33.4245,68000.0
2006-04-24 15:10:00,52.28,52.28,52.23,52.24,61800.0,33.4245,33.4245,33.3926,33.399,61800.0
2006-04-24 15:15:00,52.23,52.29,52.22,52.29,107700.0,33.3926,33.4309,33.3862,33.4309,107700.0
2006-04-24 15:20:00,52.28,52.33,52.28,52.33,111900.0,33.4245,33.4565,33.4245,33.4565,111900.0
2006-04-24 15:25:00,52.33,52.39,52.32,52.35,156900.0,33.4565,33.4949,33.4501,33.4693,156900.0
2006-04-24 15:30:00,52.35,52.48,52.34,52.4,339600.0,33.4693,33.5524,33.4629,33.5012,339600.0
2006-04-24 15:35:00,52.41,52.46,52.36,52.44,267700.0,33.5076,33.5396,33.4757,33.5268,267700.0
2006-04-24 15:40:00,52.44,52.46,52.4,52.44,179800.0,33.5268,33.5396,33.5012,33.5268,179800.0
2006-04-24 15:45:00,52.44,52.44,52.37,52.42,253700.0,33.5268,33.5268,33.4821,33.514,253700.0
2006-04-24 15:50:00,52.42,52.43,52.36,52.39,275000.0,33.514,33.5204,33.4757,33.4949,275000.0
2006-04-24 15:55:00,52.39,52.4,52.27,52.27,527300.0,33.4949,33.5012,33.4181,33.4181,527300.0
2006-04-25 09:30:00,52.23,52.45,51.96,52.02,479500.0,33.3926,33.5332,33.2199,33.2583,479500.0
2006-04-25 09:35:00,52.02,52.16,52.0,52.04,369500.0,33.2583,33.3478,33.2455,33.2711,369500.0
2006-04-25 09:40:00,52.05,52.11,51.94,51.98,234700.0,33.2775,33.3158,33.2072,33.2327,234700.0
2006-04-25 09:45:00,51.98,52.1,51.98,52.0,158800.0,33.2327,33.3094,33.2327,33.2455,158800.0
2006-04-25 09:50:00,52.0,52.05,51.83,51.83,137700.0,33.2455,33.2775,33.1368,33.1368,137700.0
2006-04-25 09:55:00,51.82,51.94,51.78,51.94,238400.0,33.1304,33.2072,33.1049,33.2072,238400.0
2006-04-25 10:00:00,51.92,51.96,51.63,51.63,451300.0,33.1944,33.2199,33.009,33.009,451300.0
2006-04-25 10:05:00,51.64,51.64,51.41,51.44,317300.0,33.0154,33.0154,32.8683,32.8875,317300.0
2006-04-25 10:10:00,51.44,51.56,51.43,51.55,124100.0,32.8875,32.9642,32.8811,32.9578,124100.0
2006-04-25 10:15:00,51.54,51.6,51.27,51.38,194100.0,32.9514,32.9898,32.7788,32.8491,194100.0
2006-04-25 10:20:00,51.39,51.54,51.39,51.47,144200.0,32.8555,32.9514,32.8555,32.9067,144200.0
2006-04-25 10:25:00,51.47,51.47,51.32,51.42,163300.0,32.9067,32.9067,32.8108,32.8747,163300.0
2006-04-25 10:30:00,51.41,51.44,51.35,51.41,105800.0,32.8683,32.8875,32.8299,32.8683,105800.0
2006-04-25 10:35:00,51.4,51.58,51.37,51.57,273100.0,32.8619,32.977,32.8427,32.9706,273100.0
2006-04-25 10:40:00,51.56,51.65,51.55,51.56,69800.0,32.9642,33.0217,32.9578,32.9642,69800.0
2006-04-25 10:45:00,51.57,51.99,51.57,51.9,213600.0,32.9706,33.2391,32.9706,33.1816,213600.0
2006-04-25 10:50:00,51.88,51.88,51.7,51.81,140400.0,33.1688,33.1688,33.0537,33.124,140400.0
2006-04-25 10:55:00,51.81,51.94,51.8,51.86,152000.0,33.124,33.2072,33.1176,33.156,152000.0
2006-04-25 11:00:00,51.85,51.85,51.73,51.8,62300.0,33.1496,33.1496,33.0729,33.1176,62300.0
2006-04-25 11:05:00,51.8,51.81,51.73,51.74,45700.0,33.1176,33.124,33.0729,33.0793,45700.0
2006-04-25 11:10:00,51.74,51.74,51.61,51.65,64400.0,33.0793,33.0793,32.9962,33.0217,64400.0
2006-04-25 11:15:00,51.64,51.7,51.54,51.54,87500.0,33.0154,33.0537,32.9514,32.9514,87500.0
2006-04-25 11:20:00,51.53,51.62,51.52,51.52,72200.0,32.945,33.0026,32.9386,32.9386,72200.0
2006-04-25 11:25:00,51.53,51.61,51.52,51.54,57100.0,32.945,32.9962,32.9386,32.9514,57100.0
2006-04-25 11:30:00,51.54,51.6,51.5,51.6,62500.0,32.9514,32.9898,32.9258,32.9898,62500.0
2006-04-25 11:35:00,51.62,51.66,51.5,51.52,70300.0,33.0026,33.0281,32.9258,32.9386,70300.0
2006-04-25 11:40:00,51.52,51.53,51.43,51.46,100200.0,32.9386,32.945,32.8811,32.9003,100200.0
2006-04-25 11:45:00,51.45,51.46,51.4,51.44,108700.0,32.8939,32.9003,32.8619,32.8875,108700.0
2006-04-25 11:50:00,51.44,51.44,51.29,51.41,194100.0,32.8875,32.8875,32.7916,32.8683,194100.0
2006-04-25 11:55:00,51.41,51.44,51.3,51.31,96700.0,32.8683,32.8875,32.798,32.8044,96700.0
2006-04-25 12:00:00,51.32,51.37,51.25,51.32,137800.0,32.8108,32.8427,32.766,32.8108,137800.0
2006-04-25 12:05:00,51.31,51.41,51.3,51.35,118300.0,32.8044,32.8683,32.798,32.8299,118300.0
2006-04-25 12:10:00,51.35,51.52,51.35,51.45,87900.0,32.8299,32.9386,32.8299,32.8939,87900.0
2006-04-25 12:15:00,51.38,51.51,51.38,51.51,69800.0,32.8491,32.9322,32.8491,32.9322,69800.0
2006-04-25 12:20:00,51.5,51.53,51.47,51.53,31200.0,32.9258,32.945,32.9067,32.945,31200.0
2006-04-25 12:25:00,51.53,51.71,51.53,51.65,172200.0,32.945,33.0601,32.945,33.0217,172200.0
2006-04-25 12:30:00,51.65,51.68,51.64,51.65,84200.0,33.0217,33.0409,33.0154,33.0217,84200.0
2006-04-25 12:35:00,51.64,51.74,51.64,51.68,75800.0,33.0154,33.0793,33.0154,33.0409,75800.0
2006-04-25 12:40:00,51.68,51.78,51.67,51.72,124800.0,33.0409,33.1049,33.0345,33.0665,124800.0
2006-04-25 12:45:00,51.73,51.78,51.68,51.72,30000.0,33.0729,33.1049,33.0409,33.0665,30000.0
2006-04-25 12:50:00,51.72,51.75,51.68,51.68,48700.0,33.0665,33.0857,33.0409,33.0409,48700.0
2006-04-25 12:55:00,51.67,51.72,51.58,51.63,83300.0,33.0345,33.0665,32.977,33.009,83300.0
2006-04-25 13:00:00,51.63,51.66,51.49,51.58,128700.0,33.009,33.0281,32.9195,32.977,128700.0
2006-04-25 13:05:00,51.6,51.63,51.5,51.51,63400.0,32.9898,33.009,32.9258,32.9322,63400.0
2006-04-25 13:10:00,51.51,51.53,51.4,51.44,75600.0,32.9322,32.945,32.8619,32.8875,75600.0
2006-04-25 13:15:00,51.44,51.7,51.43,51.67,116500.0,32.8875,33.0537,32.8811,33.0345,116500.0
2006-04-25 13:20:00,51.67,51.7,51.61,51.61,40400.0,33.0345,33.0537,32.9962,32.9962,40400.0
2006-04-25 13:25:00,51.61,51.64,51.5,51.57,76800.0,32.9962,33.0154,32.9258,32.9706,76800.0
2006-04-25 13:30:00,51.6,51.63,51.52,51.54,70700.0,32.9898,33.009,32.9386,32.9514,70700.0
2006-04-25 13:35:00,51.53,51.62,51.52,51.56,57000.0,32.945,33.0026,32.9386,32.9642,57000.0
2006-04-25 13:40:00,51.55,51.55,51.47,51.48,49700.0,32.9578,32.9578,32.9067,32.9131,49700.0
2006-04-25 13:45:00,51.49,51.49,51.42,51.44,89700.0,32.9195,32.9195,32.8747,32.8875,89700.0
2006-04-25 13:50:00,51.44,51.53,51.44,51.5,114900.0,32.8875,32.945,32.8875,32.9258,114900.0
2006-04-25 13:55:00,51.5,51.51,51.4,51.43,55600.0,32.9258,32.9322,32.8619,32.8811,55600.0
2006-04-25 14:00:00,51.43,51.46,51.4,51.4,130000.0,32.8811,32.9003,32.8619,32.8619,130000.0
2006-04-25 14:05:00,51.39,51.42,51.36,51.41,90700.0,32.8555,32.8747,32.8363,32.8683,90700.0
2006-04-25 14:10:00,51.42,51.47,51.4,51.47,83600.0,32.8747,32.9067,32.8619,32.9067,83600.0
2006-04-25 14:15:00,51.48,51.48,51.44,51.48,94300.0,32.9131,32.9131,32.8875,32.9131,94300.0
2006-04-25 14:20:00,51.48,51.57,51.46,51.57,82500.0,32.9131,32.9706,32.9003,32.9706,82500.0
2006-04-25 14:25:00,51.57,51.64,51.53,51.54,68400.0,32.9706,33.0154,32.945,32.9514,68400.0
2006-04-25 14:30:00,51.53,51.57,51.5,51.57,72500.0,32.945,32.9706,32.9258,32.9706,72500.0
2006-04-25 14:35:00,51.57,51.67,51.52,51.54,74400.0,32.9706,33.0345,32.9386,32.9514,74400.0
2006-04-25 14:40:00,51.54,51.59,51.53,51.56,66500.0,32.9514,32.9834,32.945,32.9642,66500.0
2006-04-25 14:45:00,51.56,51.66,51.54,51.65,140800.0,32.9642,33.0281,32.9514,33.0217,140800.0
2006-04-25 14:50:00,51.64,51.65,51.39,51.48,126400.0,33.0154,33.0217,32.8555,32.9131,126400.0
2006-04-25 14:55:00,51.48,51.51,51.41,51.45,91000.0,32.9131,32.9322,32.8683,32.8939,91000.0
2006-04-25 15:00:00,51.44,51.47,51.35,51.41,93900.0,32.8875,32.9067,32.8299,32.8683,93900.0
2006-04-25 15:05:00,51.41,51.41,51.34,51.39,99300.0,32.8683,32.8683,32.8236,32.8555,99300.0
2006-04-25 15:10:00,51.38,51.38,51.31,51.33,72300.0,32.8491,32.8491,32.8044,32.8172,72300.0
2006-04-25 15:15:00,51.33,51.35,51.28,51.33,96200.0,32.8172,32.8299,32.7852,32.8172,96200.0
2006-04-25 15:20:00,51.33,51.41,51.33,51.34,67200.0,32.8172,32.8683,32.8172,32.8236,67200.0
2006-04-25 15:25:00,51.34,51.36,51.3,51.35,84500.0,32.8236,32.8363,32.798,32.8299,84500.0
2006-04-25 15:30:00,51.35,51.45,51.33,51.44,117100.0,32.8299,32.8939,32.8172,32.8875,117100.0
2006-04-25 15:35:00,51.44,51.45,51.4,51.4,92500.0,32.8875,32.8939,32.8619,32.8619,92500.0
2006-04-25 15:40:00,51.4,51.43,51.36,51.43,70400.0,32.8619,32.8811,32.8363,32.8811,70400.0
2006-04-25 15:45:00,51.43,51.49,51.4,51.49,160800.0,32.8811,32.9195,32.8619,32.9195,160800.0
2006-04-25 15:50:00,51.49,51.56,51.49,51.5,163300.0,32.9195,32.9642,32.9195,32.9258,163300.0
2006-04-25 15:55:00,51.5,51.61,51.49,51.54,384500.0,32.9258,32.9962,32.9195,32.9514,384500.0
2006-04-26 09:30:00,51.56,51.87,51.5,51.76,304800.0,32.9642,33.1624,32.9258,33.0921,304800.0
2006-04-26 09:35:00,51.77,51.8,51.64,51.78,146000.0,33.0985,33.1176,33.0154,33.1049,146000.0
2006-04-26 09:40:00,51.76,51.77,51.55,51.6,144800.0,33.0921,33.0985,32.9578,32.9898,144800.0
2006-04-26 09:45:00,51.62,51.77,51.62,51.66,91500.0,33.0026,33.0985,33.0026,33.0281,91500.0
2006-04-26 09:50:00,51.67,51.78,51.67,51.71,115900.0,33.0345,33.1049,33.0345,33.0601,115900.0
2006-04-26 09:55:00,51.71,51.84,51.67,51.69,171300.0,33.0601,33.1432,33.0345,33.0473,171300.0
2006-04-26 10:00:00,51.69,51.69,51.39,51.49,193900.0,33.0473,33.0473,32.8555,32.9195,193900.0
2006-04-26 10:05:00,51.49,51.76,51.48,51.66,195700.0,32.9195,33.0921,32.9131,33.0281,195700.0
2006-04-26 10:10:00,51.66,51.71,51.56,51.63,128200.0,33.0281,33.0601,32.9642,33.009,128200.0
2006-04-26 10:15:00,51.63,51.71,51.58,51.67,163300.0,33.009,33.0601,32.977,33.0345,163300.0
2006-04-26 10:20:00,51.64,51.65,51.54,51.56,69000.0,33.0154,33.0217,32.9514,32.9642,69000.0
2006-04-26 10:25:00,51.56,51.73,51.56,51.67,125900.0,32.9642,33.0729,32.9642,33.0345,125900.0
2006-04-26 10:30:00,51.67,51.73,51.65,51.7,198000.0,33.0345,33.0729,33.0217,33.0537,198000.0
2006-04-26 10:35:00,51.71,51.74,51.66,51.67,134600.0,33.0601,33.0793,33.0281,33.0345,134600.0
2006-04-26 10:40:00,51.66,51.69,51.57,51.66,121200.0,33.0281,33.0473,32.9706,33.0281,121200.0
2006-04-26 10:45:00,51.66,51.66,51.56,51.61,53800.0,33.0281,33.0281,32.9642,32.9962,53800.0
2006-04-26 10:50:00,51.61,51.7,51.53,51.57,106700.0,32.9962,33.0537,32.945,32.9706,106700.0
2006-04-26 10:55:00,51.57,51.69,51.51,51.54,123800.0,32.9706,33.0473,32.9322,32.9514,123800.0
2006-04-26 11:00:00,51.56,51.6,51.53,51.58,45600.0,32.9642,32.9898,32.945,32.977,45600.0
2006-04-26 11:05:00,51.56,51.6,51.53,51.55,57200.0,32.9642,32.9898,32.945,32.9578,57200.0
2006-04-26 11:10:00,51.55,51.57,51.49,51.5,93400.0,32.9578,32.9706,32.9195,32.9258,93400.0
2006-04-26 11:15:00,51.49,51.51,51.38,51.38,129300.0,32.9195,32.9322,32.8491,32.8491,129300.0
2006-04-26 11:20:00,51.38,51.48,51.31,51.32,106200.0,32.8491,32.9131,32.8044,32.8108,106200.0
2006-04-26 11:25:00,51.32,51.32,51.02,51.15,254500.0,32.8108,32.8108,32.619,32.7021,254500.0
2006-04-26 11:30:00,51.15,51.21,51.08,51.14,112800.0,32.7021,32.7404,32.6573,32.6957,112800.0
2006-04-26 11:35:00,51.15,51.21,51.13,51.16,82000.0,32.7021,32.7404,32.6893,32.7085,82000.0
2006-04-26 11:40:00,51.16,51.19,51.1,51.12,71200.0,32.7085,32.7276,32.6701,32.6829,71200.0
2006-04-26 11:45:00,51.12,51.15,51.1,51.11,66800.0,32.6829,32.7021,32.6701,32.6765,66800.0
2006-04-26 11:50:00,51.12,51.16,51.1,51.11,50500.0,32.6829,32.7085,32.6701,32.6765,50500.0
2006-04-26 11:55:00,51.11,51.13,51.07,51.07,102700.0,32.6765,32.6893,32.6509,32.6509,102700.0
2006-04-26 12:00:00,51.07,51.07,50.96,50.98,176300.0,32.6509,32.6509,32.5806,32.5934,176300.0
2006-04-26 12:05:00,50.98,51.07,50.97,51.02,78400.0,32.5934,32.6509,32.587,32.619,78400.0
2006-04-26 12:10:00,51.01,51.14,51.0,51.08,84700.0,32.6126,32.6957,32.6062,32.6573,84700.0
2006-04-26 12:15:00,51.1,51.13,51.1,51.13,31200.0,32.6701,32.6893,32.6701,32.6893,31200.0
2006-04-26 12:20:00,51.14,51.19,51.12,51.16,117700.0,32.6957,32.7276,32.6829,32.7085,117700.0
2006-04-26 12:25:00,51.17,51.17,51.11,51.11,60600.0,32.7149,32.7149,32.6765,32.6765,60600.0
2006-04-26 12:30:00,51.11,51.14,51.06,51.06,39400.0,32.6765,32.6957,32.6445,32.6445,39400.0
2006-04-26 12:35:00,51.07,51.1,51.04,51.1,52600.0,32.6509,32.6701,32.6317,32.6701,52600.0
2006-04-26 12:40:00,51.1,51.11,51.05,51.06,55800.0,32.6701,32.6765,32.6381,32.6445,55800.0
2006-04-26 12:45:00,51.06,51.08,51.01,51.06,41000.0,32.6445,32.6573,32.6126,32.6445,41000.0
2006-04-26 12:50:00,51.05,51.13,51.04,51.08,36700.0,32.6381,32.6893,32.6317,32.6573,36700.0
2006-04-26 12:55:00,51.08,51.08,51.03,51.03,20200.0,32.6573,32.6573,32.6254,32.6254,20200.0
2006-04-26 13:00:00,51.03,51.11,51.03,51.06,83300.0,32.6254,32.6765,32.6254,32.6445,83300.0
2006-04-26 13:05:00,51.06,51.09,51.05,51.05,43200.0,32.6445,32.6637,32.6381,32.6381,43200.0
2006-04-26 13:10:00,51.04,51.22,51.0,51.14,151600.0,32.6317,32.7468,32.6062,32.6957,151600.0
2006-04-26 13:15:00,51.13,51.17,51.0,51.01,116400.0,32.6893,32.7149,32.6062,32.6126,116400.0
2006-04-26 13:20:00,51.02,51.05,51.02,51.05,40100.0,32.619,32.6381,32.619,32.6381,40100.0
2006-04-26 13:25:00,51.04,51.05,50.88,50.91,112100.0,32.6317,32.6381,32.5295,32.5486,112100.0
2006-04-26 13:30:00,50.91,51.0,50.85,50.99,76500.0,32.5486,32.6062,32.5103,32.5998,76500.0
2006-04-26 13:35:00,51.0,51.05,50.97,51.05,50800.0,32.6062,32.6381,32.587,32.6381,50800.0
2006-04-26 13:40:00,51.04,51.05,51.02,51.02,44400.0,32.6317,32.6381,32.619,32.619,44400.0
2006-04-26 13:45:00,51.01,51.03,50.98,51.02,76000.0,32.6126,32.6254,32.5934,32.619,76000.0
2006-04-26 13:50:00,51.03,51.05,50.98,50.99,105400.0,32.6254,32.6381,32.5934,32.5998,105400.0
2006-04-26 13:55:00,50.99,51.05,50.98,51.03,74200.0,32.5998,32.6381,32.5934,32.6254,74200.0
2006-04-26 14:00:00,51.03,51.07,50.88,50.9,134900.0,32.6254,32.6509,32.5295,32.5422,134900.0
2006-04-26 14:05:00,50.9,51.01,50.88,51.01,84500.0,32.5422,32.6126,32.5295,32.6126,84500.0
2006-04-26 14:10:00,51.01,51.08,51.01,51.04,30200.0,32.6126,32.6573,32.6126,32.6317,30200.0
2006-04-26 14:15:00,51.05,51.05,50.93,51.02,91600.0,32.6381,32.6381,32.5614,32.619,91600.0
2006-04-26 14:20:00,51.02,51.03,50.92,50.97,68200.0,32.619,32.6254,32.555,32.587,68200.0
2006-04-26 14:25:00,50.97,51.02,50.93,51.02,35500.0,32.587,32.619,32.5614,32.619,35500.0
2006-04-26 14:30:00,51.02,51.03,50.91,50.91,69800.0,32.619,32.6254,32.5486,32.5486,69800.0
2006-04-26 14:35:00,50.91,51.01,50.9,51.01,127900.0,32.5486,32.6126,32.5422,32.6126,127900.0
2006-04-26 14:40:00,51.01,51.01,50.97,50.98,27700.0,32.6126,32.6126,32.587,32.5934,27700.0
2006-04-26 14:45:00,50.98,51.02,50.97,50.98,37600.0,32.5934,32.619,32.587,32.5934,37600.0
2006-04-26 14:50:00,50.98,51.01,50.93,50.98,102600.0,32.5934,32.6126,32.5614,32.5934,102600.0
2006-04-26 14:55:00,50.97,51.0,50.88,50.98,71900.0,32.587,32.6062,32.5295,32.5934,71900.0
2006-04-26 15:00:00,50.97,51.01,50.92,50.97,86300.0,32.587,32.6126,32.555,32.587,86300.0
2006-04-26 15:05:00,50.96,51.0,50.92,50.96,58200.0,32.5806,32.6062,32.555,32.5806,58200.0
2006-04-26 15:10:00,50.96,50.97,50.85,50.91,129700.0,32.5806,32.587,32.5103,32.5486,129700.0
2006-04-26 15:15:00,50.9,50.97,50.84,50.89,119500.0,32.5422,32.587,32.5039,32.5358,119500.0
2006-04-26 15:20:00,50.89,50.91,50.84,50.88,159600.0,32.5358,32.5486,32.5039,32.5295,159600.0
2006-04-26 15:25:00,50.89,50.96,50.85,50.87,121400.0,32.5358,32.5806,32.5103,32.5231,121400.0
2006-04-26 15:30:00,50.87,51.0,50.87,50.97,172400.0,32.5231,32.6062,32.5231,32.587,172400.0
2006-04-26 15:35:00,50.96,50.98,50.84,50.85,131300.0,32.5806,32.5934,32.5039,32.5103,131300.0
2006-04-26 15:40:00,50.86,51.08,50.85,51.08,158400.0,32.5167,32.6573,32.5103,32.6573,158400.0
2006-04-26 15:45:00,51.08,51.09,51.0,51.08,118100.0,32.6573,32.6637,32.6062,32.6573,118100.0
2006-04-26 15:50:00,51.08,51.14,51.07,51.12,165500.0,32.6573,32.6957,32.6509,32.6829,165500.0
2006-04-26 15:55:00,51.12,51.16,51.0,51.0,374500.0,32.6829,32.7085,32.6062,32.6062,374500.0
2006-04-27 09:30:00,50.78,51.14,50.77,51.01,240800.0,32.4655,32.6957,32.4591,32.6126,240800.0
2006-04-27 09:35:00,50.99,51.07,50.78,50.8,163700.0,32.5998,32.6509,32.4655,32.4783,163700.0
2006-04-27 09:40:00,50.81,51.0,50.8,50.91,93400.0,32.4847,32.6062,32.4783,32.5486,93400.0
2006-04-27 09:45:00,50.91,50.96,50.82,50.95,135200.0,32.5486,32.5806,32.4911,32.5742,135200.0
2006-04-27 09:50:00,50.94,51.04,50.92,51.02,156200.0,32.5678,32.6317,32.555,32.619,156200.0
2006-04-27 09:55:00,51.02,51.49,51.0,51.39,257000.0,32.619,32.9195,32.6062,32.8555,257000.0
2006-04-27 10:00:00,51.39,51.78,51.37,51.71,433400.0,32.8555,33.1049,32.8427,33.0601,433400.0
2006-04-27 10:05:00,51.71,51.76,51.55,51.7,289900.0,33.0601,33.0921,32.9578,33.0537,289900.0
2006-04-27 10:10:00,51.71,51.84,51.59,51.63,278400.0,33.0601,33.1432,32.9834,33.009,278400.0
2006-04-27 10:15:00,51.62,51.73,51.45,51.64,260300.0,33.0026,33.0729,32.8939,33.0154,260300.0
2006-04-27 10:20:00,51.63,51.8,51.56,51.78,359500.0,33.009,33.1176,32.9642,33.1049,359500.0
2006-04-27 10:25:00,51.78,51.86,51.69,51.79,223300.0,33.1049,33.156,33.0473,33.1113,223300.0
2006-04-27 10:30:00,51.79,51.85,51.7,51.71,207300.0,33.1113,33.1496,33.0537,33.0601,207300.0
2006-04-27 10:35:00,51.71,51.83,51.65,51.72,154700.0,33.0601,33.1368,33.0217,33.0665,154700.0
2006-04-27 10:40:00,51.7,51.72,51.39,51.42,251900.0,33.0537,33.0665,32.8555,32.8747,251900.0
2006-04-27 10:45:00,51.43,51.69,51.37,51.64,180600.0,32.8811,33.0473,32.8427,33.0154,180600.0
2006-04-27 10:50:00,51.64,51.83,51.64,51.76,206900.0,33.0154,33.1368,33.0154,33.0921,206900.0
2006-04-27 10:55:00,51.76,51.8,51.59,51.73,147000.0,33.0921,33.1176,32.9834,33.0729,147000.0
2006-04-27 11:00:00,51.73,51.82,51.7,51.81,132400.0,33.0729,33.1304,33.0537,33.124,132400.0
2006-04-27 11:05:00,51.82,51.92,51.74,51.91,189000.0,33.1304,33.1944,33.0793,33.188,189000.0
2006-04-27 11:10:00,51.91,52.01,51.85,52.01,244200.0,33.188,33.2519,33.1496,33.2519,244200.0
2006-04-27 11:15:00,52.01,52.1,51.95,52.02,251800.0,33.2519,33.3094,33.2135,33.2583,251800.0
2006-04-27 11:20:00,52.01,52.34,51.99,52.21,516400.0,33.2519,33.4629,33.2391,33.3798,516400.0
2006-04-27 11:25:00,52.2,52.22,52.07,52.07,220100.0,33.3734,33.3862,33.2903,33.2903,220100.0
2006-04-27 11:30:00,52.07,52.14,52.0,52.04,122700.0,33.2903,33.335,33.2455,33.2711,122700.0
2006-04-27 11:35:00,52.05,52.05,51.95,52.02,141300.0,33.2775,33.2775,33.2135,33.2583,141300.0
2006-04-27 11:40:00,52.01,52.12,52.01,52.12,108300.0,33.2519,33.3222,33.2519,33.3222,108300.0
2006-04-27 11:45:00,52.12,52.16,52.03,52.09,173700.0,33.3222,33.3478,33.2647,33.3031,173700.0
2006-04-27 11:50:00,52.09,52.23,52.08,52.17,154500.0,33.3031,33.3926,33.2967,33.3542,154500.0
2006-04-27 11:55:00,52.17,52.27,52.17,52.27,105100.0,33.3542,33.4181,33.3542,33.4181,105100.0
2006-04-27 12:00:00,52.26,52.36,52.21,52.32,187200.0,33.4117,33.4757,33.3798,33.4501,187200.0
2006-04-27 12:05:00,52.31,52.4,52.3,52.32,117400.0,33.4437,33.5012,33.4373,33.4501,117400.0
2006-04-27 12:10:00,52.32,52.38,52.3,52.35,70000.0,33.4501,33.4885,33.4373,33.4693,70000.0
2006-04-27 12:15:00,52.35,52.46,52.31,52.43,151600.0,33.4693,33.5396,33.4437,33.5204,151600.0
2006-04-27 12:20:00,52.43,52.45,52.39,52.4,75200.0,33.5204,33.5332,33.4949,33.5012,75200.0
2006-04-27 12:25:00,52.4,52.4,52.16,52.36,159700.0,33.5012,33.5012,33.3478,33.4757,159700.0
2006-04-27 12:30:00,52.35,52.4,52.33,52.38,80500.0,33.4693,33.5012,33.4565,33.4885,80500.0
2006-04-27 12:35:00,52.37,52.38,52.24,52.26,59500.0,33.4821,33.4885,33.399,33.4117,59500.0
2006-04-27 12:40:00,52.26,52.28,52.18,52.23,84300.0,33.4117,33.4245,33.3606,33.3926,84300.0
2006-04-27 12:45:00,52.22,52.25,52.22,52.23,37500.0,33.3862,33.4053,33.3862,33.3926,37500.0
2006-04-27 12:50:00,52.23,52.26,52.2,52.23,112100.0,33.3926,33.4117,33.3734,33.3926,112100.0
2006-04-27 12:55:00,52.24,52.29,52.12,52.28,107600.0,33.399,33.4309,33.3222,33.4245,107600.0
2006-04-27 13:00:00,52.27,52.28,52.13,52.21,68700.0,33.4181,33.4245,33.3286,33.3798,68700.0
2006-04-27 13:05:00,52.2,52.2,51.93,52.1,160100.0,33.3734,33.3734,33.2008,33.3094,160100.0
2006-04-27 13:10:00,52.1,52.12,52.0,52.07,93100.0,33.3094,33.3222,33.2455,33.2903,93100.0
2006-04-27 13:15:00,52.09,52.1,52.01,52.03,45400.0,33.3031,33.3094,33.2519,33.2647,45400.0
2006-04-27 13:20:00,52.04,52.09,52.02,52.08,39700.0,33.2711,33.3031,33.2583,33.2967,39700.0
2006-04-27 13:25:00,52.09,52.23,52.08,52.19,83200.0,33.3031,33.3926,33.2967,33.367,83200.0
2006-04-27 13:30:00,52.19,52.19,52.15,52.15,29800.0,33.367,33.367,33.3414,33.3414,29800.0
2006-04-27 13:35:00,52.16,52.17,52.07,52.09,71000.0,33.3478,33.3542,33.2903,33.3031,71000.0
2006-04-27 13:40:00,52.09,52.18,52.08,52.17,61100.0,33.3031,33.3606,33.2967,33.3542,61100.0
2006-04-27 13:45:00,52.17,52.17,52.07,52.11,72400.0,33.3542,33.3542,33.2903,33.3158,72400.0
2006-04-27 13:50:00,52.1,52.16,52.08,52.13,52300.0,33.3094,33.3478,33.2967,33.3286,52300.0
2006-04-27 13:55:00,52.13,52.25,52.13,52.17,65700.0,33.3286,33.4053,33.3286,33.3542,65700.0
2006-04-27 14:00:00,52.17,52.17,51.95,51.96,176500.0,33.3542,33.3542,33.2135,33.2199,176500.0
2006-04-27 14:05:00,51.97,52.09,51.95,52.06,157900.0,33.2263,33.3031,33.2135,33.2839,157900.0
2006-04-27 14:10:00,52.06,52.07,51.96,52.0,109800.0,33.2839,33.2903,33.2199,33.2455,109800.0
2006-04-27 14:15:00,52.0,52.03,51.95,51.98,119400.0,33.2455,33.2647,33.2135,33.2327,119400.0
2006-04-27 14:20:00,51.97,52.13,51.97,52.03,72000.0,33.2263,33.3286,33.2263,33.2647,72000.0
2006-04-27 14:25:00,52.01,52.1,51.94,52.1,75800.0,33.2519,33.3094,33.2072,33.3094,75800.0
2006-04-27 14:30:00,52.1,52.1,51.96,51.97,48600.0,33.3094,33.3094,33.2199,33.2263,48600.0
2006-04-27 14:35:00,51.97,52.19,51.97,52.14,134500.0,33.2263,33.367,33.2263,33.335,134500.0
2006-04-27 14:40:00,52.15,52.22,52.1,52.12,193300.0,33.3414,33.3862,33.3094,33.3222,193300.0
2006-04-27 14:45:00,52.12,52.33,52.11,52.26,144500.0,33.3222,33.4565,33.3158,33.4117,144500.0
2006-04-27 14:50:00,52.26,52.34,52.23,52.26,130300.0,33.4117,33.4629,33.3926,33.4117,130300.0
2006-04-27 14:55:00,52.26,52.26,52.15,52.18,58300.0,33.4117,33.4117,33.3414,33.3606,58300.0
2006-04-27 15:00:00,52.19,52.27,52.19,52.2,53500.0,33.367,33.4181,33.367,33.3734,53500.0
2006-04-27 15:05:00,52.2,52.25,52.15,52.16,72600.0,33.3734,33.4053,33.3414,33.3478,72600.0
2006-04-27 15:10:00,52.16,52.17,52.08,52.15,103200.0,33.3478,33.3542,33.2967,33.3414,103200.0
2006-04-27 15:15:00,52.14,52.17,52.02,52.09,124300.0,33.335,33.3542,33.2583,33.3031,124300.0
2006-04-27 15:20:00,52.09,52.1,52.07,52.09,44300.0,33.3031,33.3094,33.2903,33.3031,44300.0
2006-04-27 15:25:00,52.1,52.15,52.06,52.13,72600.0,33.3094,33.3414,33.2839,33.3286,72600.0
2006-04-27 15:30:00,52.12,52.17,51.96,51.97,98200.0,33.3222,33.3542,33.2199,33.2263,98200.0
2006-04-27 15:35:00,51.97,52.11,51.92,52.08,193200.0,33.2263,33.3158,33.1944,33.2967,193200.0
2006-04-27 15:40:00,52.08,52.08,51.94,52.0,142100.0,33.2967,33.2967,33.2072,33.2455,142100.0
2006-04-27 15:45:00,52.0,52.01,51.93,51.97,152400.0,33.2455,33.2519,33.2008,33.2263,152400.0
2006-04-27 15:50:00,51.96,51.99,51.92,51.99,138900.0,33.2199,33.2391,33.1944,33.2391,138900.0
2006-04-27 15:55:00,51.99,52.1,51.95,51.95,327300.0,33.2391,33.3094,33.2135,33.2135,327300.0
2006-04-28 09:30:00,52.28,52.28,51.87,52.02,330900.0,33.4245,33.4245,33.1624,33.2583,330900.0
2006-04-28 09:35:00,52.03,52.04,51.86,51.9,124300.0,33.2647,33.2711,33.156,33.1816,124300.0
2006-04-28 09:40:00,51.88,51.9,51.77,51.88,95000.0,33.1688,33.1816,33.0985,33.1688,95000.0
2006-04-28 09:45:00,51.88,52.0,51.82,51.84,167900.0,33.1688,33.2455,33.1304,33.1432,167900.0
2006-04-28 09:50:00,51.84,51.9,51.76,51.85,121800.0,33.1432,33.1816,33.0921,33.1496,121800.0
2006-04-28 09:55:00,51.84,51.84,51.66,51.66,126100.0,33.1432,33.1432,33.0281,33.0281,126100.0
2006-04-28 10:00:00,51.65,51.91,51.62,51.84,231600.0,33.0217,33.188,33.0026,33.1432,231600.0
2006-04-28 10:05:00,51.85,51.99,51.79,51.94,130000.0,33.1496,33.2391,33.1113,33.2072,130000.0
2006-04-28 10:10:00,51.94,51.99,51.82,51.96,134700.0,33.2072,33.2391,33.1304,33.2199,134700.0
2006-04-28 10:15:00,51.96,52.1,51.96,51.99,166600.0,33.2199,33.3094,33.2199,33.2391,166600.0
2006-04-28 10:20:00,51.99,51.99,51.86,51.97,141500.0,33.2391,33.2391,33.156,33.2263,141500.0
2006-04-28 10:25:00,51.97,52.02,51.86,51.93,101200.0,33.2263,33.2583,33.156,33.2008,101200.0
2006-04-28 10:30:00,51.93,51.94,51.81,51.84,139200.0,33.2008,33.2072,33.124,33.1432,139200.0
2006-04-28 10:35:00,51.84,51.86,51.81,51.85,45400.0,33.1432,33.156,33.124,33.1496,45400.0
2006-04-28 10:40:00,51.86,51.87,51.62,51.64,147100.0,33.156,33.1624,33.0026,33.0154,147100.0
2006-04-28 10:45:00,51.65,51.81,51.57,51.81,162600.0,33.0217,33.124,32.9706,33.124,162600.0
2006-04-28 10:50:00,51.8,51.82,51.74,51.74,57000.0,33.1176,33.1304,33.0793,33.0793,57000.0
2006-04-28 10:55:00,51.75,51.85,51.73,51.8,81000.0,33.0857,33.1496,33.0729,33.1176,81000.0
2006-04-28 11:00:00,51.81,51.82,51.72,51.75,112300.0,33.124,33.1304,33.0665,33.0857,112300.0
2006-04-28 11:05:00,51.75,51.89,51.7,51.77,87400.0,33.0857,33.1752,33.0537,33.0985,87400.0
2006-04-28 11:10:00,51.77,51.86,51.73,51.75,123000.0,33.0985,33.156,33.0729,33.0857,123000.0
2006-04-28 11:15:00,51.75,51.77,51.64,51.66,108300.0,33.0857,33.0985,33.0154,33.0281,108300.0
2006-04-28 11:20:00,51.65,51.8,51.62,51.62,54700.0,33.0217,33.1176,33.0026,33.0026,54700.0
2006-04-28 11:25:00,51.63,51.64,51.55,51.56,88100.0,33.009,33.0154,32.9578,32.9642,88100.0
2006-04-28 11:30:00,51.56,51.56,51.47,51.51,90300.0,32.9642,32.9642,32.9067,32.9322,90300.0
2006-04-28 11:35:00,51.51,51.55,51.38,51.5,104900.0,32.9322,32.9578,32.8491,32.9258,104900.0
2006-04-28 11:40:00,51.5,51.58,51.47,51.58,81600.0,32.9258,32.977,32.9067,32.977,81600.0
2006-04-28 11:45:00,51.58,51.61,51.5,51.5,70200.0,32.977,32.9962,32.9258,32.9258,70200.0
2006-04-28 11:50:00,51.5,51.55,51.44,51.44,87800.0,32.9258,32.9578,32.8875,32.8875,87800.0
2006-04-28 11:55:00,51.45,51.85,51.43,51.55,69600.0,32.8939,33.1496,32.8811,32.9578,69600.0
2006-04-28 12:00:00,51.55,51.85,51.53,51.57,102400.0,32.9578,33.1496,32.945,32.9706,102400.0
2006-04-28 12:05:00,51.57,51.62,51.48,51.5,55100.0,32.9706,33.0026,32.9131,32.9258,55100.0
2006-04-28 12:10:00,51.51,51.59,51.49,51.59,59600.0,32.9322,32.9834,32.9195,32.9834,59600.0
2006-04-28 12:15:00,51.59,51.61,51.53,51.59,42900.0,32.9834,32.9962,32.945,32.9834,42900.0
2006-04-28 12:20:00,51.57,51.6,51.55,51.56,21300.0,32.9706,32.9898,32.9578,32.9642,21300.0
2006-04-28 12:25:00,51.55,51.56,51.53,51.54,38600.0,32.9578,32.9642,32.945,32.9514,38600.0
2006-04-28 12:30:00,51.54,51.58,51.54,51.57,45900.0,32.9514,32.977,32.9514,32.9706,45900.0
2006-04-28 12:35:00,51.58,51.63,51.57,51.63,51700.0,32.977,33.009,32.9706,33.009,51700.0
2006-04-28 12:40:00,51.62,51.62,51.46,51.49,105600.0,33.0026,33.0026,32.9003,32.9195,105600.0
2006-04-28 12:45:00,51.48,51.49,51.44,51.44,44200.0,32.9131,32.9195,32.8875,32.8875,44200.0
2006-04-28 12:50:00,51.44,51.5,51.44,51.49,39000.0,32.8875,32.9258,32.8875,32.9195,39000.0
2006-04-28 12:55:00,51.48,51.52,51.48,51.52,37400.0,32.9131,32.9386,32.9131,32.9386,37400.0
2006-04-28 13:00:00,51.53,51.56,51.52,51.54,41600.0,32.945,32.9642,32.9386,32.9514,41600.0
2006-04-28 13:05:00,51.55,51.78,51.54,51.68,160600.0,32.9578,33.1049,32.9514,33.0409,160600.0
2006-04-28 13:10:00,51.69,51.69,51.62,51.62,60200.0,33.0473,33.0473,33.0026,33.0026,60200.0
2006-04-28 13:15:00,51.62,51.63,51.53,51.53,64400.0,33.0026,33.009,32.945,32.945,64400.0
2006-04-28 13:20:00,51.53,51.53,51.42,51.44,91700.0,32.945,32.945,32.8747,32.8875,91700.0
2006-04-28 13:25:00,51.44,51.85,51.42,51.43,59400.0,32.8875,33.1496,32.8747,32.8811,59400.0
2006-04-28 13:30:00,51.42,51.5,51.4,51.44,80400.0,32.8747,32.9258,32.8619,32.8875,80400.0
2006-04-28 13:35:00,51.44,51.45,51.39,51.44,62500.0,32.8875,32.8939,32.8555,32.8875,62500.0
2006-04-28 13:40:00,51.44,51.44,51.36,51.37,68000.0,32.8875,32.8875,32.8363,32.8427,68000.0
2006-04-28 13:45:00,51.37,51.37,51.34,51.37,54600.0,32.8427,32.8427,32.8236,32.8427,54600.0
2006-04-28 13:50:00,51.37,51.42,51.37,51.38,44400.0,32.8427,32.8747,32.8427,32.8491,44400.0
2006-04-28 13:55:00,51.38,51.48,51.37,51.45,63900.0,32.8491,32.9131,32.8427,32.8939,63900.0
2006-04-28 14:00:00,51.46,51.53,51.43,51.52,68500.0,32.9003,32.945,32.8811,32.9386,68500.0
2006-04-28 14:05:00,51.51,51.53,51.49,51.5,41500.0,32.9322,32.945,32.9195,32.9258,41500.0
2006-04-28 14:10:00,51.5,51.51,51.48,51.49,44600.0,32.9258,32.9322,32.9131,32.9195,44600.0
2006-04-28 14:15:00,51.48,51.49,51.45,51.47,49500.0,32.9131,32.9195,32.8939,32.9067,49500.0
2006-04-28 14:20:00,51.46,51.48,51.46,51.47,23800.0,32.9003,32.9131,32.9003,32.9067,23800.0
2006-04-28 14:25:00,51.47,51.5,51.47,51.47,45900.0,32.9067,32.9258,32.9067,32.9067,45900.0
2006-04-28 14:30:00,51.47,51.48,51.45,51.45,32600.0,32.9067,32.9131,32.8939,32.8939,32600.0
2006-04-28 14:35:00,51.46,51.5,51.45,51.49,67200.0,32.9003,32.9258,32.8939,32.9195,67200.0
2006-04-28 14:40:00,51.5,51.5,51.47,51.47,37700.0,32.9258,32.9258,32.9067,32.9067,37700.0
2006-04-28 14:45:00,51.47,51.51,51.46,51.5,44600.0,32.9067,32.9322,32.9003,32.9258,44600.0
2006-04-28 14:50:00,51.51,51.51,51.44,51.49,59700.0,32.9322,32.9322,32.8875,32.9195,59700.0
2006-04-28 14:55:00,51.49,51.49,51.39,51.47,134500.0,32.9195,32.9195,32.8555,32.9067,134500.0
2006-04-28 15:00:00,51.47,51.49,51.42,51.46,84700.0,32.9067,32.9195,32.8747,32.9003,84700.0
2006-04-28 15:05:00,51.46,51.51,51.42,51.48,94900.0,32.9003,32.9322,32.8747,32.9131,94900.0
2006-04-28 15:10:00,51.47,51.49,51.42,51.43,92300.0,32.9067,32.9195,32.8747,32.8811,92300.0
2006-04-28 15:15:00,51.42,51.42,51.32,51.35,129300.0,32.8747,32.8747,32.8108,32.8299,129300.0
2006-04-28 15:20:00,51.35,51.49,51.35,51.41,136800.0,32.8299,32.9195,32.8299,32.8683,136800.0
2006-04-28 15:25:00,51.41,51.45,51.35,51.38,136800.0,32.8683,32.8939,32.8299,32.8491,136800.0
2006-04-28 15:30:00,51.38,51.47,51.37,51.45,68200.0,32.8491,32.9067,32.8427,32.8939,68200.0
2006-04-28 15:35:00,51.46,51.47,51.39,51.4,85100.0,32.9003,32.9067,32.8555,32.8619,85100.0
2006-04-28 15:40:00,51.4,51.41,51.37,51.39,93400.0,32.8619,32.8683,32.8427,32.8555,93400.0
2006-04-28 15:45:00,51.4,51.5,51.4,51.47,151800.0,32.8619,32.9258,32.8619,32.9067,151800.0
2006-04-28 15:50:00,51.47,51.5,51.41,51.48,182700.0,32.9067,32.9258,32.8683,32.9131,182700.0
2006-04-28 15:55:00,51.49,51.49,51.36,51.36,241000.0,32.9195,32.9195,32.8363,32.8363,241000.0
2006-05-01 09:30:00,51.4,51.6,51.3,51.41,265300.0,32.8619,32.9898,32.798,32.8683,265300.0
2006-05-01 09:35:00,51.41,51.49,51.38,51.42,195900.0,32.8683,32.9195,32.8491,32.8747,195900.0
2006-05-01 09:40:00,51.42,51.55,51.37,51.55,128200.0,32.8747,32.9578,32.8427,32.9578,128200.0
2006-05-01 09:45:00,51.54,51.6,51.37,51.39,87500.0,32.9514,32.9898,32.8427,32.8555,87500.0
2006-05-01 09:50:00,51.38,51.49,51.37,51.43,64800.0,32.8491,32.9195,32.8427,32.8811,64800.0
2006-05-01 09:55:00,51.43,51.51,51.36,51.38,63300.0,32.8811,32.9322,32.8363,32.8491,63300.0
2006-05-01 10:00:00,51.37,51.44,51.25,51.36,152500.0,32.8427,32.8875,32.766,32.8363,152500.0
2006-05-01 10:05:00,51.36,51.49,51.27,51.49,106100.0,32.8363,32.9195,32.7788,32.9195,106100.0
2006-05-01 10:10:00,51.48,51.48,51.34,51.34,111700.0,32.9131,32.9131,32.8236,32.8236,111700.0
2006-05-01 10:15:00,51.34,51.35,51.21,51.22,177200.0,32.8236,32.8299,32.7404,32.7468,177200.0
2006-05-01 10:20:00,51.22,51.25,51.18,51.23,99400.0,32.7468,32.766,32.7213,32.7532,99400.0
2006-05-01 10:25:00,51.23,51.25,51.16,51.2,105800.0,32.7532,32.766,32.7085,32.734,105800.0
2006-05-01 10:30:00,51.2,51.24,51.19,51.21,82400.0,32.734,32.7596,32.7276,32.7404,82400.0
2006-05-01 10:35:00,51.21,51.31,51.17,51.21,163600.0,32.7404,32.8044,32.7149,32.7404,163600.0
2006-05-01 10:40:00,51.21,51.23,51.18,51.21,84100.0,32.7404,32.7532,32.7213,32.7404,84100.0
2006-05-01 10:45:00,51.21,51.3,51.21,51.3,39200.0,32.7404,32.798,32.7404,32.798,39200.0
2006-05-01 10:50:00,51.3,51.41,51.27,51.37,96400.0,32.798,32.8683,32.7788,32.8427,96400.0
2006-05-01 10:55:00,51.38,51.45,51.38,51.4,37400.0,32.8491,32.8939,32.8491,32.8619,37400.0
2006-05-01 11:00:00,51.42,51.49,51.41,51.47,84300.0,32.8747,32.9195,32.8683,32.9067,84300.0
2006-05-01 11:05:00,51.47,51.49,51.35,51.35,84000.0,32.9067,32.9195,32.8299,32.8299,84000.0
2006-05-01 11:10:00,51.34,51.43,51.26,51.4,103000.0,32.8236,32.8811,32.7724,32.8619,103000.0
2006-05-01 11:15:00,51.4,51.5,51.4,51.48,69700.0,32.8619,32.9258,32.8619,32.9131,69700.0
2006-05-01 11:20:00,51.49,51.59,51.48,51.55,72600.0,32.9195,32.9834,32.9131,32.9578,72600.0
2006-05-01 11:25:00,51.54,51.59,51.49,51.55,70400.0,32.9514,32.9834,32.9195,32.9578,70400.0
2006-05-01 11:30:00,51.55,51.69,51.52,51.67,78200.0,32.9578,33.0473,32.9386,33.0345,78200.0
2006-05-01 11:35:00,51.67,51.68,51.63,51.65,38300.0,33.0345,33.0409,33.009,33.0217,38300.0
2006-05-01 11:40:00,51.65,51.69,51.65,51.67,46400.0,33.0217,33.0473,33.0217,33.0345,46400.0
2006-05-01 11:45:00,51.67,51.68,51.61,51.65,48200.0,33.0345,33.0409,32.9962,33.0217,48200.0
2006-05-01 11:50:00,51.64,51.65,51.6,51.63,54500.0,33.0154,33.0217,32.9898,33.009,54500.0
2006-05-01 11:55:00,51.63,51.66,51.62,51.65,21800.0,33.009,33.0281,33.0026,33.0217,21800.0
2006-05-01 12:00:00,51.65,51.66,51.63,51.63,21900.0,33.0217,33.0281,33.009,33.009,21900.0
2006-05-01 12:05:00,51.64,51.65,51.62,51.63,32400.0,33.0154,33.0217,33.0026,33.009,32400.0
2006-05-01 12:10:00,51.62,51.69,51.62,51.65,53700.0,33.0026,33.0473,33.0026,33.0217,53700.0
2006-05-01 12:15:00,51.64,51.66,51.59,51.6,40000.0,33.0154,33.0281,32.9834,32.9898,40000.0
2006-05-01 12:20:00,51.59,51.6,51.53,51.55,53700.0,32.9834,32.9898,32.945,32.9578,53700.0
2006-05-01 12:25:00,51.55,51.6,51.55,51.6,34400.0,32.9578,32.9898,32.9578,32.9898,34400.0
2006-05-01 12:30:00,51.59,51.61,51.53,51.56,45400.0,32.9834,32.9962,32.945,32.9642,45400.0
2006-05-01 12:35:00,51.56,51.57,51.47,51.48,60300.0,32.9642,32.9706,32.9067,32.9131,60300.0
2006-05-01 12:40:00,51.48,51.49,51.4,51.42,96800.0,32.9131,32.9195,32.8619,32.8747,96800.0
2006-05-01 12:45:00,51.42,51.42,51.38,51.4,78200.0,32.8747,32.8747,32.8491,32.8619,78200.0
2006-05-01 12:50:00,51.4,51.53,51.4,51.51,53300.0,32.8619,32.945,32.8619,32.9322,53300.0
2006-05-01 12:55:00,51.53,51.54,51.45,51.52,163600.0,32.945,32.9514,32.8939,32.9386,163600.0
2006-05-01 13:00:00,51.52,51.52,51.45,51.49,46800.0,32.9386,32.9386,32.8939,32.9195,46800.0
2006-05-01 13:05:00,51.49,51.59,51.48,51.59,45500.0,32.9195,32.9834,32.9131,32.9834,45500.0
2006-05-01 13:10:00,51.58,51.59,51.54,51.55,24800.0,32.977,32.9834,32.9514,32.9578,24800.0
2006-05-01 13:15:00,51.54,51.55,51.48,51.48,46600.0,32.9514,32.9578,32.9131,32.9131,46600.0
2006-05-01 13:20:00,51.48,51.59,51.47,51.58,118600.0,32.9131,32.9834,32.9067,32.977,118600.0
2006-05-01 13:25:00,51.59,51.64,51.57,51.64,102500.0,32.9834,33.0154,32.9706,33.0154,102500.0
2006-05-01 13:30:00,51.62,51.66,51.59,51.61,105500.0,33.0026,33.0281,32.9834,32.9962,105500.0
2006-05-01 13:35:00,51.61,51.69,51.61,51.68,26800.0,32.9962,33.0473,32.9962,33.0409,26800.0
2006-05-01 13:40:00,51.68,51.69,51.6,51.6,65800.0,33.0409,33.0473,32.9898,32.9898,65800.0
2006-05-01 13:45:00,51.59,51.65,51.56,51.61,61400.0,32.9834,33.0217,32.9642,32.9962,61400.0
2006-05-01 13:50:00,51.61,51.62,51.6,51.6,62200.0,32.9962,33.0026,32.9898,32.9898,62200.0
2006-05-01 13:55:00,51.6,51.61,51.57,51.59,72100.0,32.9898,32.9962,32.9706,32.9834,72100.0
2006-05-01 14:00:00,51.59,51.6,51.51,51.53,43400.0,32.9834,32.9898,32.9322,32.945,43400.0
2006-05-01 14:05:00,51.54,51.56,51.51,51.53,182900.0,32.9514,32.9642,32.9322,32.945,182900.0
2006-05-01 14:10:00,51.52,51.52,51.44,51.44,108400.0,32.9386,32.9386,32.8875,32.8875,108400.0
2006-05-01 14:15:00,51.44,51.45,51.41,51.41,93700.0,32.8875,32.8939,32.8683,32.8683,93700.0
2006-05-01 14:20:00,51.42,51.42,51.36,51.38,146400.0,32.8747,32.8747,32.8363,32.8491,146400.0
2006-05-01 14:25:00,51.38,51.44,51.37,51.38,72500.0,32.8491,32.8875,32.8427,32.8491,72500.0
2006-05-01 14:30:00,51.39,51.45,51.39,51.42,76300.0,32.8555,32.8939,32.8555,32.8747,76300.0
2006-05-01 14:35:00,51.42,51.47,51.42,51.47,121700.0,32.8747,32.9067,32.8747,32.9067,121700.0
2006-05-01 14:40:00,51.46,51.48,51.44,51.45,40500.0,32.9003,32.9131,32.8875,32.8939,40500.0
2006-05-01 14:45:00,51.44,51.45,51.4,51.44,45300.0,32.8875,32.8939,32.8619,32.8875,45300.0
2006-05-01 14:50:00,51.44,51.54,51.41,51.54,104000.0,32.8875,32.9514,32.8683,32.9514,104000.0
2006-05-01 14:55:00,51.55,51.55,51.48,51.51,92300.0,32.9578,32.9578,32.9131,32.9322,92300.0
2006-05-01 15:00:00,51.51,51.59,51.48,51.59,55300.0,32.9322,32.9834,32.9131,32.9834,55300.0
2006-05-01 15:05:00,51.59,51.64,51.58,51.59,64600.0,32.9834,33.0154,32.977,32.9834,64600.0
2006-05-01 15:10:00,51.6,51.69,51.59,51.68,98400.0,32.9898,33.0473,32.9834,33.0409,98400.0
2006-05-01 15:15:00,51.67,51.71,51.26,51.27,280700.0,33.0345,33.0601,32.7724,32.7788,280700.0
2006-05-01 15:20:00,51.28,51.31,51.16,51.2,382700.0,32.7852,32.8044,32.7085,32.734,382700.0
2006-05-01 15:25:00,51.21,51.22,51.13,51.16,253200.0,32.7404,32.7468,32.6893,32.7085,253200.0
2006-05-01 15:30:00,51.16,51.16,51.0,51.0,205500.0,32.7085,32.7085,32.6062,32.6062,205500.0
2006-05-01 15:35:00,51.01,51.02,50.28,50.53,985200.0,32.6126,32.619,32.1459,32.3057,985200.0
2006-05-01 15:40:00,50.52,50.82,50.43,50.44,569300.0,32.2993,32.4911,32.2418,32.2481,569300.0
2006-05-01 15:45:00,50.44,50.64,50.38,50.57,607900.0,32.2481,32.376,32.2098,32.3313,607900.0
2006-05-01 15:50:00,50.57,50.63,50.5,50.56,397600.0,32.3313,32.3696,32.2865,32.3249,397600.0
2006-05-01 15:55:00,50.55,50.68,50.54,50.68,370400.0,32.3185,32.4016,32.3121,32.4016,370400.0
2006-05-02 09:30:00,51.24,51.27,50.7,50.82,309000.0,32.7596,32.7788,32.4144,32.4911,309000.0
2006-05-02 09:35:00,50.81,50.82,50.49,50.59,175600.0,32.4847,32.4911,32.2801,32.344,175600.0
2006-05-02 09:40:00,50.59,50.72,50.49,50.66,233200.0,32.344,32.4272,32.2801,32.3888,233200.0
2006-05-02 09:45:00,50.67,50.72,50.58,50.64,185700.0,32.3952,32.4272,32.3377,32.376,185700.0
2006-05-02 09:50:00,50.63,50.7,50.58,50.64,138600.0,32.3696,32.4144,32.3377,32.376,138600.0
2006-05-02 09:55:00,50.65,50.71,50.64,50.64,140000.0,32.3824,32.4208,32.376,32.376,140000.0
2006-05-02 10:00:00,50.64,50.68,50.56,50.57,113800.0,32.376,32.4016,32.3249,32.3313,113800.0
2006-05-02 10:05:00,50.56,50.57,50.49,50.5,112800.0,32.3249,32.3313,32.2801,32.2865,112800.0
2006-05-02 10:10:00,50.49,50.68,50.48,50.51,162100.0,32.2801,32.4016,32.2737,32.2929,162100.0
2006-05-02 10:15:00,50.51,50.55,50.39,50.5,131300.0,32.2929,32.3185,32.2162,32.2865,131300.0
2006-05-02 10:20:00,50.5,50.65,50.5,50.63,128300.0,32.2865,32.3824,32.2865,32.3696,128300.0
2006-05-02 10:25:00,50.63,51.22,50.61,51.09,360500.0,32.3696,32.7468,32.3568,32.6637,360500.0
2006-05-02 10:30:00,51.1,51.24,50.97,50.99,202100.0,32.6701,32.7596,32.587,32.5998,202100.0
2006-05-02 10:35:00,50.99,51.05,50.91,50.97,118500.0,32.5998,32.6381,32.5486,32.587,118500.0
2006-05-02 10:40:00,50.98,50.99,50.79,50.8,91000.0,32.5934,32.5998,32.4719,32.4783,91000.0
2006-05-02 10:45:00,50.81,50.87,50.78,50.82,106000.0,32.4847,32.5231,32.4655,32.4911,106000.0
2006-05-02 10:50:00,50.82,50.82,50.7,50.74,93100.0,32.4911,32.4911,32.4144,32.4399,93100.0
2006-05-02 10:55:00,50.73,50.84,50.69,50.83,99300.0,32.4336,32.5039,32.408,32.4975,99300.0
2006-05-02 11:00:00,50.82,50.82,50.67,50.73,111700.0,32.4911,32.4911,32.3952,32.4336,111700.0
2006-05-02 11:05:00,50.71,50.75,50.64,50.71,42000.0,32.4208,32.4463,32.376,32.4208,42000.0
2006-05-02 11:10:00,50.72,50.81,50.68,50.75,62200.0,32.4272,32.4847,32.4016,32.4463,62200.0
2006-05-02 11:15:00,50.75,50.86,50.74,50.85,134600.0,32.4463,32.5167,32.4399,32.5103,134600.0
2006-05-02 11:20:00,50.86,50.97,50.86,50.93,58900.0,32.5167,32.587,32.5167,32.5614,58900.0
2006-05-02 11:25:00,50.93,50.98,50.84,50.98,67700.0,32.5614,32.5934,32.5039,32.5934,67700.0
2006-05-02 11:30:00,50.97,51.11,50.97,51.11,128700.0,32.587,32.6765,32.587,32.6765,128700.0
2006-05-02 11:35:00,51.1,51.12,51.05,51.06,126100.0,32.6701,32.6829,32.6381,32.6445,126100.0
2006-05-02 11:40:00,51.06,51.14,51.05,51.1,52600.0,32.6445,32.6957,32.6381,32.6701,52600.0
2006-05-02 11:45:00,51.11,51.11,50.92,50.95,151600.0,32.6765,32.6765,32.555,32.5742,151600.0
2006-05-02 11:50:00,50.95,50.97,50.91,50.92,71900.0,32.5742,32.587,32.5486,32.555,71900.0
2006-05-02 11:55:00,50.92,51.08,50.91,51.06,66100.0,32.555,32.6573,32.5486,32.6445,66100.0
2006-05-02 12:00:00,51.06,51.15,51.04,51.1,71800.0,32.6445,32.7021,32.6317,32.6701,71800.0
2006-05-02 12:05:00,51.1,51.16,51.1,51.12,52200.0,32.6701,32.7085,32.6701,32.6829,52200.0
2006-05-02 12:10:00,51.11,51.24,51.11,51.23,111700.0,32.6765,32.7596,32.6765,32.7532,111700.0
2006-05-02 12:15:00,51.22,51.24,51.2,51.21,53100.0,32.7468,32.7596,32.734,32.7404,53100.0
2006-05-02 12:20:00,51.21,51.22,51.19,51.2,57500.0,32.7404,32.7468,32.7276,32.734,57500.0
2006-05-02 12:25:00,51.21,51.21,51.11,51.13,69500.0,32.7404,32.7404,32.6765,32.6893,69500.0
2006-05-02 12:30:00,51.12,51.17,51.12,51.13,77300.0,32.6829,32.7149,32.6829,32.6893,77300.0
2006-05-02 12:35:00,51.13,51.3,51.09,51.27,132500.0,32.6893,32.798,32.6637,32.7788,132500.0
2006-05-02 12:40:00,51.25,51.25,51.19,51.2,47500.0,32.766,32.766,32.7276,32.734,47500.0
2006-05-02 12:45:00,51.21,51.22,51.18,51.22,47900.0,32.7404,32.7468,32.7213,32.7468,47900.0
2006-05-02 12:50:00,51.21,51.23,51.21,51.22,23900.0,32.7404,32.7532,32.7404,32.7468,23900.0
2006-05-02 12:55:00,51.22,51.23,51.2,51.21,30200.0,32.7468,32.7532,32.734,32.7404,30200.0
2006-05-02 13:00:00,51.21,51.26,51.21,51.26,66700.0,32.7404,32.7724,32.7404,32.7724,66700.0
2006-05-02 13:05:00,51.26,51.35,51.25,51.32,122500.0,32.7724,32.8299,32.766,32.8108,122500.0
2006-05-02 13:10:00,51.33,51.33,51.28,51.28,53400.0,32.8172,32.8172,32.7852,32.7852,53400.0
2006-05-02 13:15:00,51.28,51.29,51.25,51.25,68100.0,32.7852,32.7916,32.766,32.766,68100.0
2006-05-02 13:20:00,51.25,51.27,51.25,51.25,31200.0,32.766,32.7788,32.766,32.766,31200.0
2006-05-02 13:25:00,51.25,51.25,51.2,51.24,65600.0,32.766,32.766,32.734,32.7596,65600.0
2006-05-02 13:30:00,51.24,51.34,51.18,51.24,98700.0,32.7596,32.8236,32.7213,32.7596,98700.0
2006-05-02 13:35:00,51.24,51.27,51.24,51.25,31300.0,32.7596,32.7788,32.7596,32.766,31300.0
2006-05-02 13:40:00,51.25,51.36,51.25,51.31,99100.0,32.766,32.8363,32.766,32.8044,99100.0
2006-05-02 13:45:00,51.3,51.31,51.27,51.27,58100.0,32.798,32.8044,32.7788,32.7788,58100.0
2006-05-02 13:50:00,51.27,51.28,51.23,51.23,79200.0,32.7788,32.7852,32.7532,32.7532,79200.0
2006-05-02 13:55:00,51.23,51.24,51.19,51.2,71600.0,32.7532,32.7596,32.7276,32.734,71600.0
2006-05-02 14:00:00,51.2,51.26,51.2,51.23,72500.0,32.734,32.7724,32.734,32.7532,72500.0
2006-05-02 14:05:00,51.22,51.25,51.22,51.25,59600.0,32.7468,32.766,32.7468,32.766,59600.0
2006-05-02 14:10:00,51.26,51.26,51.18,51.21,76600.0,32.7724,32.7724,32.7213,32.7404,76600.0
2006-05-02 14:15:00,51.22,51.23,51.12,51.12,97700.0,32.7468,32.7532,32.6829,32.6829,97700.0
2006-05-02 14:20:00,51.12,51.16,51.12,51.14,43100.0,32.6829,32.7085,32.6829,32.6957,43100.0
2006-05-02 14:25:00,51.14,51.15,51.0,51.01,83100.0,32.6957,32.7021,32.6062,32.6126,83100.0
2006-05-02 14:30:00,51.02,51.02,50.92,50.96,86300.0,32.619,32.619,32.555,32.5806,86300.0
2006-05-02 14:35:00,50.96,51.05,50.96,51.04,68900.0,32.5806,32.6381,32.5806,32.6317,68900.0
2006-05-02 14:40:00,51.04,51.08,50.97,50.98,94400.0,32.6317,32.6573,32.587,32.5934,94400.0
2006-05-02 14:45:00,50.98,51.12,50.97,51.1,95500.0,32.5934,32.6829,32.587,32.6701,95500.0
2006-05-02 14:50:00,51.1,51.13,51.09,51.1,88200.0,32.6701,32.6893,32.6637,32.6701,88200.0
2006-05-02 14:55:00,51.1,51.18,51.02,51.17,100000.0,32.6701,32.7213,32.619,32.7149,100000.0
2006-05-02 15:00:00,51.18,51.21,51.17,51.2,119900.0,32.7213,32.7404,32.7149,32.734,119900.0
2006-05-02 15:05:00,51.21,51.25,51.19,51.25,100600.0,32.7404,32.766,32.7276,32.766,100600.0
2006-05-02 15:10:00,51.25,51.33,51.23,51.27,121900.0,32.766,32.8172,32.7532,32.7788,121900.0
2006-05-02 15:15:00,51.27,51.28,51.17,51.23,98400.0,32.7788,32.7852,32.7149,32.7532,98400.0
2006-05-02 15:20:00,51.23,51.24,51.18,51.2,81300.0,32.7532,32.7596,32.7213,32.734,81300.0
2006-05-02 15:25:00,51.19,51.27,51.16,51.27,88500.0,32.7276,32.7788,32.7085,32.7788,88500.0
2006-05-02 15:30:00,51.26,51.27,51.24,51.24,69100.0,32.7724,32.7788,32.7596,32.7596,69100.0
2006-05-02 15:35:00,51.24,51.25,51.2,51.21,68100.0,32.7596,32.766,32.734,32.7404,68100.0
2006-05-02 15:40:00,51.2,51.21,51.16,51.17,57000.0,32.734,32.7404,32.7085,32.7149,57000.0
2006-05-02 15:45:00,51.16,51.19,51.15,51.19,63700.0,32.7085,32.7276,32.7021,32.7276,63700.0
2006-05-02 15:50:00,51.18,51.21,51.14,51.14,102300.0,32.7213,32.7404,32.6957,32.6957,102300.0
2006-05-02 15:55:00,51.15,51.15,51.06,51.06,263600.0,32.7021,32.7021,32.6445,32.6445,263600.0
2006-05-03 09:30:00,52.21,52.24,51.78,51.78,1148000.0,33.3798,33.399,33.1049,33.1049,1148000.0
2006-05-03 09:35:00,51.78,52.0,51.77,51.96,648000.0,33.1049,33.2455,33.0985,33.2199,648000.0
2006-05-03 09:40:00,51.96,52.0,51.86,51.87,324200.0,33.2199,33.2455,33.156,33.1624,324200.0
2006-05-03 09:45:00,51.87,51.89,51.59,51.59,541300.0,33.1624,33.1752,32.9834,32.9834,541300.0
2006-05-03 09:50:00,51.6,51.62,51.5,51.54,467100.0,32.9898,33.0026,32.9258,32.9514,467100.0
2006-05-03 09:55:00,51.53,51.58,51.45,51.54,332700.0,32.945,32.977,32.8939,32.9514,332700.0
2006-05-03 10:00:00,51.54,51.61,51.45,51.46,486000.0,32.9514,32.9962,32.8939,32.9003,486000.0
2006-05-03 10:05:00,51.48,51.49,51.34,51.37,318100.0,32.9131,32.9195,32.8236,32.8427,318100.0
2006-05-03 10:10:00,51.36,51.37,51.19,51.35,289900.0,32.8363,32.8427,32.7276,32.8299,289900.0
2006-05-03 10:15:00,51.35,51.39,51.23,51.39,296500.0,32.8299,32.8555,32.7532,32.8555,296500.0
2006-05-03 10:20:00,51.39,51.48,51.36,51.39,615300.0,32.8555,32.9131,32.8363,32.8555,615300.0
2006-05-03 10:25:00,51.38,51.43,51.22,51.27,214300.0,32.8491,32.8811,32.7468,32.7788,214300.0
2006-05-03 10:30:00,51.27,51.32,51.05,51.13,339200.0,32.7788,32.8108,32.6381,32.6893,339200.0
2006-05-03 10:35:00,51.12,51.42,51.12,51.33,351000.0,32.6829,32.8747,32.6829,32.8172,351000.0
2006-05-03 10:40:00,51.33,51.35,51.18,51.27,331500.0,32.8172,32.8299,32.7213,32.7788,331500.0
2006-05-03 10:45:00,51.26,51.33,51.23,51.29,588400.0,32.7724,32.8172,32.7532,32.7916,588400.0
2006-05-03 10:50:00,51.29,51.37,51.29,51.33,278100.0,32.7916,32.8427,32.7916,32.8172,278100.0
2006-05-03 10:55:00,51.32,51.35,51.29,51.3,111700.0,32.8108,32.8299,32.7916,32.798,111700.0
2006-05-03 11:00:00,51.3,51.43,51.24,51.42,239100.0,32.798,32.8811,32.7596,32.8747,239100.0
2006-05-03 11:05:00,51.43,51.56,51.3,51.55,259400.0,32.8811,32.9642,32.798,32.9578,259400.0
2006-05-03 11:10:00,51.54,51.57,51.48,51.54,184000.0,32.9514,32.9706,32.9131,32.9514,184000.0
2006-05-03 11:15:00,51.54,51.56,51.45,51.5,72400.0,32.9514,32.9642,32.8939,32.9258,72400.0
2006-05-03 11:20:00,51.5,51.5,51.35,51.44,100200.0,32.9258,32.9258,32.8299,32.8875,100200.0
2006-05-03 11:25:00,51.43,51.44,51.26,51.4,99200.0,32.8811,32.8875,32.7724,32.8619,99200.0
2006-05-03 11:30:00,51.39,51.4,51.34,51.36,70900.0,32.8555,32.8619,32.8236,32.8363,70900.0
2006-05-03 11:35:00,51.37,51.42,51.32,51.38,166200.0,32.8427,32.8747,32.8108,32.8491,166200.0
2006-05-03 11:40:00,51.38,51.38,51.29,51.3,93600.0,32.8491,32.8491,32.7916,32.798,93600.0
2006-05-03 11:45:00,51.3,51.33,51.26,51.32,120900.0,32.798,32.8172,32.7724,32.8108,120900.0
2006-05-03 11:50:00,51.31,51.36,51.31,51.35,84300.0,32.8044,32.8363,32.8044,32.8299,84300.0
2006-05-03 11:55:00,51.34,51.45,51.31,51.38,209100.0,32.8236,32.8939,32.8044,32.8491,209100.0
2006-05-03 12:00:00,51.37,51.4,51.31,51.35,139800.0,32.8427,32.8619,32.8044,32.8299,139800.0
2006-05-03 12:05:00,51.35,51.41,51.35,51.4,94900.0,32.8299,32.8683,32.8299,32.8619,94900.0
2006-05-03 12:10:00,51.4,51.42,51.38,51.39,42700.0,32.8619,32.8747,32.8491,32.8555,42700.0
2006-05-03 12:15:00,51.39,51.48,51.37,51.48,73100.0,32.8555,32.9131,32.8427,32.9131,73100.0
2006-05-03 12:20:00,51.47,51.48,51.4,51.47,133900.0,32.9067,32.9131,32.8619,32.9067,133900.0
2006-05-03 12:25:00,51.47,51.52,51.46,51.48,46400.0,32.9067,32.9386,32.9003,32.9131,46400.0
2006-05-03 12:30:00,51.48,51.5,51.47,51.47,50900.0,32.9131,32.9258,32.9067,32.9067,50900.0
2006-05-03 12:35:00,51.48,51.48,51.39,51.41,52000.0,32.9131,32.9131,32.8555,32.8683,52000.0
2006-05-03 12:40:00,51.41,51.46,51.4,51.41,71100.0,32.8683,32.9003,32.8619,32.8683,71100.0
2006-05-03 12:45:00,51.41,51.47,51.4,51.47,59400.0,32.8683,32.9067,32.8619,32.9067,59400.0
2006-05-03 12:50:00,51.46,51.47,51.37,51.4,70800.0,32.9003,32.9067,32.8427,32.8619,70800.0
2006-05-03 12:55:00,51.4,51.4,51.39,51.39,39800.0,32.8619,32.8619,32.8555,32.8555,39800.0
2006-05-03 13:00:00,51.39,51.4,51.36,51.38,50400.0,32.8555,32.8619,32.8363,32.8491,50400.0
2006-05-03 13:05:00,51.37,51.43,51.37,51.42,166000.0,32.8427,32.8811,32.8427,32.8747,166000.0
2006-05-03 13:10:00,51.42,51.44,51.42,51.44,74100.0,32.8747,32.8875,32.8747,32.8875,74100.0
2006-05-03 13:15:00,51.44,51.52,51.44,51.48,92400.0,32.8875,32.9386,32.8875,32.9131,92400.0
2006-05-03 13:20:00,51.48,51.55,51.47,51.53,60700.0,32.9131,32.9578,32.9067,32.945,60700.0
2006-05-03 13:25:00,51.52,51.57,51.52,51.56,82200.0,32.9386,32.9706,32.9386,32.9642,82200.0
2006-05-03 13:30:00,51.55,51.68,51.55,51.62,180300.0,32.9578,33.0409,32.9578,33.0026,180300.0
2006-05-03 13:35:00,51.61,52.0,51.56,51.58,109500.0,32.9962,33.2455,32.9642,32.977,109500.0
2006-05-03 13:40:00,51.58,51.65,51.57,51.63,156700.0,32.977,33.0217,32.9706,33.009,156700.0
2006-05-03 13:45:00,51.63,51.66,51.54,51.55,195800.0,33.009,33.0281,32.9514,32.9578,195800.0
2006-05-03 13:50:00,51.55,51.55,51.42,51.48,184100.0,32.9578,32.9578,32.8747,32.9131,184100.0
2006-05-03 13:55:00,51.49,51.51,51.43,51.48,117700.0,32.9195,32.9322,32.8811,32.9131,117700.0
2006-05-03 14:00:00,51.49,51.49,51.4,51.41,136900.0,32.9195,32.9195,32.8619,32.8683,136900.0
2006-05-03 14:05:00,51.41,51.41,51.24,51.37,182800.0,32.8683,32.8683,32.7596,32.8427,182800.0
2006-05-03 14:10:00,51.38,51.39,51.32,51.38,114300.0,32.8491,32.8555,32.8108,32.8491,114300.0
2006-05-03 14:15:00,51.38,51.39,51.26,51.3,239000.0,32.8491,32.8555,32.7724,32.798,239000.0
2006-05-03 14:20:00,51.29,51.32,51.24,51.26,84200.0,32.7916,32.8108,32.7596,32.7724,84200.0
2006-05-03 14:25:00,51.26,51.27,51.16,51.26,280300.0,32.7724,32.7788,32.7085,32.7724,280300.0
2006-05-03 14:30:00,51.26,51.34,51.24,51.33,201100.0,32.7724,32.8236,32.7596,32.8172,201100.0
2006-05-03 14:35:00,51.33,51.37,51.27,51.36,124000.0,32.8172,32.8427,32.7788,32.8363,124000.0
2006-05-03 14:40:00,51.35,51.43,51.33,51.42,126100.0,32.8299,32.8811,32.8172,32.8747,126100.0
2006-05-03 14:45:00,51.42,51.47,51.34,51.39,151300.0,32.8747,32.9067,32.8236,32.8555,151300.0
2006-05-03 14:50:00,51.4,51.41,51.34,51.34,112200.0,32.8619,32.8683,32.8236,32.8236,112200.0
2006-05-03 14:55:00,51.34,51.38,51.28,51.28,89900.0,32.8236,32.8491,32.7852,32.7852,89900.0
2006-05-03 15:00:00,51.28,51.4,51.25,51.36,91100.0,32.7852,32.8619,32.766,32.8363,91100.0
2006-05-03 15:05:00,51.36,51.46,51.35,51.43,115300.0,32.8363,32.9003,32.8299,32.8811,115300.0
2006-05-03 15:10:00,51.43,51.55,51.42,51.46,189600.0,32.8811,32.9578,32.8747,32.9003,189600.0
2006-05-03 15:15:00,51.46,51.54,51.43,51.54,103300.0,32.9003,32.9514,32.8811,32.9514,103300.0
2006-05-03 15:20:00,51.54,51.55,51.49,51.52,89800.0,32.9514,32.9578,32.9195,32.9386,89800.0
2006-05-03 15:25:00,51.51,51.54,51.45,51.49,152900.0,32.9322,32.9514,32.8939,32.9195,152900.0
2006-05-03 15:30:00,51.49,51.7,51.48,51.67,273100.0,32.9195,33.0537,32.9131,33.0345,273100.0
2006-05-03 15:35:00,51.67,51.7,51.62,51.67,196100.0,33.0345,33.0537,33.0026,33.0345,196100.0
2006-05-03 15:40:00,51.67,51.74,51.61,51.74,216500.0,33.0345,33.0793,32.9962,33.0793,216500.0
2006-05-03 15:45:00,51.74,51.77,51.66,51.66,256500.0,33.0793,33.0985,33.0281,33.0281,256500.0
2006-05-03 15:50:00,51.67,51.71,51.64,51.7,230600.0,33.0345,33.0601,33.0154,33.0537,230600.0
2006-05-03 15:55:00,51.7,51.8,51.66,51.75,338700.0,33.0537,33.1176,33.0281,33.0857,338700.0
2006-05-04 09:30:00,52.08,52.25,51.95,52.17,643700.0,33.2967,33.4053,33.2135,33.3542,643700.0
2006-05-04 09:35:00,52.18,52.26,52.14,52.15,285000.0,33.3606,33.4117,33.335,33.3414,285000.0
2006-05-04 09:40:00,52.15,52.26,52.14,52.22,201000.0,33.3414,33.4117,33.335,33.3862,201000.0
2006-05-04 09:45:00,52.22,52.33,52.21,52.22,294000.0,33.3862,33.4565,33.3798,33.3862,294000.0
2006-05-04 09:50:00,52.22,52.4,52.22,52.36,231600.0,33.3862,33.5012,33.3862,33.4757,231600.0
2006-05-04 09:55:00,52.35,52.45,52.33,52.44,374500.0,33.4693,33.5332,33.4565,33.5268,374500.0
2006-05-04 10:00:00,52.44,52.61,52.41,52.6,482500.0,33.5268,33.6355,33.5076,33.6291,482500.0
2006-05-04 10:05:00,52.6,52.66,52.43,52.51,398000.0,33.6291,33.6675,33.5204,33.5716,398000.0
2006-05-04 10:10:00,52.5,52.71,52.49,52.7,334300.0,33.5652,33.6994,33.5588,33.693,334300.0
2006-05-04 10:15:00,52.7,52.74,52.68,52.7,265300.0,33.693,33.7186,33.6803,33.693,265300.0
2006-05-04 10:20:00,52.69,52.75,52.67,52.74,386900.0,33.6867,33.725,33.6739,33.7186,386900.0
2006-05-04 10:25:00,52.74,52.75,52.66,52.72,332300.0,33.7186,33.725,33.6675,33.7058,332300.0
2006-05-04 10:30:00,52.71,52.79,52.69,52.76,318400.0,33.6994,33.7506,33.6867,33.7314,318400.0
2006-05-04 10:35:00,52.76,52.82,52.75,52.8,308700.0,33.7314,33.7698,33.725,33.757,308700.0
2006-05-04 10:40:00,52.79,52.82,52.73,52.81,174400.0,33.7506,33.7698,33.7122,33.7634,174400.0
2006-05-04 10:45:00,52.81,52.87,52.75,52.79,373400.0,33.7634,33.8017,33.725,33.7506,373400.0
2006-05-04 10:50:00,52.79,52.85,52.78,52.85,225500.0,33.7506,33.7889,33.7442,33.7889,225500.0
2006-05-04 10:55:00,52.84,52.85,52.67,52.69,329300.0,33.7826,33.7889,33.6739,33.6867,329300.0
2006-05-04 11:00:00,52.68,52.85,52.67,52.84,208600.0,33.6803,33.7889,33.6739,33.7826,208600.0
2006-05-04 11:05:00,52.84,52.87,52.71,52.75,249300.0,33.7826,33.8017,33.6994,33.725,249300.0
2006-05-04 11:10:00,52.74,52.81,52.72,52.78,190900.0,33.7186,33.7634,33.7058,33.7442,190900.0
2006-05-04 11:15:00,52.78,52.83,52.74,52.83,232400.0,33.7442,33.7762,33.7186,33.7762,232400.0
2006-05-04 11:20:00,52.84,52.87,52.79,52.8,264900.0,33.7826,33.8017,33.7506,33.757,264900.0
2006-05-04 11:25:00,52.8,52.95,52.8,52.93,180900.0,33.757,33.8529,33.757,33.8401,180900.0
2006-05-04 11:30:00,52.93,53.0,52.93,52.98,338800.0,33.8401,33.8848,33.8401,33.8721,338800.0
2006-05-04 11:35:00,52.98,53.01,52.93,52.97,251200.0,33.8721,33.8912,33.8401,33.8657,251200.0
2006-05-04 11:40:00,52.98,52.99,52.93,52.95,320900.0,33.8721,33.8785,33.8401,33.8529,320900.0
2006-05-04 11:45:00,52.94,52.99,52.92,52.94,199700.0,33.8465,33.8785,33.8337,33.8465,199700.0
2006-05-04 11:50:00,52.93,52.96,52.86,52.9,215200.0,33.8401,33.8593,33.7953,33.8209,215200.0
2006-05-04 11:55:00,52.9,52.93,52.85,52.85,104100.0,33.8209,33.8401,33.7889,33.7889,104100.0
2006-05-04 12:00:00,52.85,52.92,52.84,52.84,108800.0,33.7889,33.8337,33.7826,33.7826,108800.0
2006-05-04 12:05:00,52.85,52.88,52.79,52.8,147100.0,33.7889,33.8081,33.7506,33.757,147100.0
2006-05-04 12:10:00,52.79,52.85,52.78,52.84,147200.0,33.7506,33.7889,33.7442,33.7826,147200.0
2006-05-04 12:15:00,52.84,52.85,52.73,52.78,114000.0,33.7826,33.7889,33.7122,33.7442,114000.0
2006-05-04 12:20:00,52.77,52.8,52.71,52.79,97600.0,33.7378,33.757,33.6994,33.7506,97600.0
2006-05-04 12:25:00,52.77,52.79,52.74,52.78,176500.0,33.7378,33.7506,33.7186,33.7442,176500.0
2006-05-04 12:30:00,52.79,52.79,52.66,52.7,244100.0,33.7506,33.7506,33.6675,33.693,244100.0
2006-05-04 12:35:00,52.69,52.71,52.63,52.64,110000.0,33.6867,33.6994,33.6483,33.6547,110000.0
2006-05-04 12:40:00,52.64,52.76,52.63,52.67,210600.0,33.6547,33.7314,33.6483,33.6739,210600.0
2006-05-04 12:45:00,52.67,52.74,52.64,52.7,94100.0,33.6739,33.7186,33.6547,33.693,94100.0
2006-05-04 12:50:00,52.71,52.73,52.61,52.63,107200.0,33.6994,33.7122,33.6355,33.6483,107200.0
2006-05-04 12:55:00,52.63,52.75,52.61,52.63,109700.0,33.6483,33.725,33.6355,33.6483,109700.0
2006-05-04 13:00:00,52.63,52.68,52.63,52.65,91000.0,33.6483,33.6803,33.6483,33.6611,91000.0
2006-05-04 13:05:00,52.65,52.66,52.59,52.62,88800.0,33.6611,33.6675,33.6227,33.6419,88800.0
2006-05-04 13:10:00,52.63,52.66,52.62,52.64,38700.0,33.6483,33.6675,33.6419,33.6547,38700.0
2006-05-04 13:15:00,52.64,52.71,52.64,52.7,50000.0,33.6547,33.6994,33.6547,33.693,50000.0
2006-05-04 13:20:00,52.71,52.72,52.64,52.65,87900.0,33.6994,33.7058,33.6547,33.6611,87900.0
2006-05-04 13:25:00,52.65,52.71,52.64,52.71,55500.0,33.6611,33.6994,33.6547,33.6994,55500.0
2006-05-04 13:30:00,52.7,52.71,52.64,52.66,112000.0,33.693,33.6994,33.6547,33.6675,112000.0
2006-05-04 13:35:00,52.67,52.68,52.58,52.6,95500.0,33.6739,33.6803,33.6163,33.6291,95500.0
2006-05-04 13:40:00,52.61,52.65,52.59,52.63,63000.0,33.6355,33.6611,33.6227,33.6483,63000.0
2006-05-04 13:45:00,52.62,52.65,52.57,52.6,101500.0,33.6419,33.6611,33.6099,33.6291,101500.0
2006-05-04 13:50:00,52.6,52.66,52.58,52.6,220500.0,33.6291,33.6675,33.6163,33.6291,220500.0
2006-05-04 13:55:00,52.6,52.61,52.56,52.57,105700.0,33.6291,33.6355,33.6035,33.6099,105700.0
2006-05-04 14:00:00,52.56,52.64,52.54,52.64,128700.0,33.6035,33.6547,33.5908,33.6547,128700.0
2006-05-04 14:05:00,52.64,52.64,52.5,52.52,119600.0,33.6547,33.6547,33.5652,33.578,119600.0
2006-05-04 14:10:00,52.52,52.53,52.47,52.49,159300.0,33.578,33.5844,33.546,33.5588,159300.0
2006-05-04 14:15:00,52.48,52.69,52.47,52.61,232800.0,33.5524,33.6867,33.546,33.6355,232800.0
2006-05-04 14:20:00,52.6,52.62,52.6,52.61,39600.0,33.6291,33.6419,33.6291,33.6355,39600.0
2006-05-04 14:25:00,52.61,52.67,52.6,52.67,66300.0,33.6355,33.6739,33.6291,33.6739,66300.0
2006-05-04 14:30:00,52.68,52.69,52.56,52.57,80800.0,33.6803,33.6867,33.6035,33.6099,80800.0
2006-05-04 14:35:00,52.56,52.64,52.55,52.58,59900.0,33.6035,33.6547,33.5971,33.6163,59900.0
2006-05-04 14:40:00,52.57,52.58,52.54,52.54,78600.0,33.6099,33.6163,33.5908,33.5908,78600.0
2006-05-04 14:45:00,52.55,52.64,52.5,52.5,128700.0,33.5971,33.6547,33.5652,33.5652,128700.0
2006-05-04 14:50:00,52.5,52.63,52.49,52.59,124300.0,33.5652,33.6483,33.5588,33.6227,124300.0
2006-05-04 14:55:00,52.59,52.61,52.56,52.56,90600.0,33.6227,33.6355,33.6035,33.6035,90600.0
2006-05-04 15:00:00,52.57,52.61,52.56,52.59,65900.0,33.6099,33.6355,33.6035,33.6227,65900.0
2006-05-04 15:05:00,52.59,52.59,52.55,52.56,97400.0,33.6227,33.6227,33.5971,33.6035,97400.0
2006-05-04 15:10:00,52.55,52.56,52.45,52.46,98700.0,33.5971,33.6035,33.5332,33.5396,98700.0
2006-05-04 15:15:00,52.47,52.51,52.45,52.51,194000.0,33.546,33.5716,33.5332,33.5716,194000.0
2006-05-04 15:20:00,52.51,52.57,52.5,52.51,130800.0,33.5716,33.6099,33.5652,33.5716,130800.0
2006-05-04 15:25:00,52.5,52.51,52.4,52.44,128100.0,33.5652,33.5716,33.5012,33.5268,128100.0
2006-05-04 15:30:00,52.44,52.48,52.43,52.44,86200.0,33.5268,33.5524,33.5204,33.5268,86200.0
2006-05-04 15:35:00,52.44,52.44,52.37,52.37,151000.0,33.5268,33.5268,33.4821,33.4821,151000.0
2006-05-04 15:40:00,52.37,52.38,52.28,52.28,169500.0,33.4821,33.4885,33.4245,33.4245,169500.0
2006-05-04 15:45:00,52.28,52.3,52.22,52.3,302300.0,33.4245,33.4373,33.3862,33.4373,302300.0
2006-05-04 15:50:00,52.29,52.36,52.22,52.22,192800.0,33.4309,33.4757,33.3862,33.3862,192800.0
2006-05-04 15:55:00,52.23,52.34,52.2,52.34,426800.0,33.3926,33.4629,33.3734,33.4629,426800.0
2006-05-05 09:30:00,52.75,52.89,52.7,52.83,589300.0,33.725,33.8145,33.693,33.7762,589300.0
2006-05-05 09:35:00,52.81,52.88,52.72,52.76,308600.0,33.7634,33.8081,33.7058,33.7314,308600.0
2006-05-05 09:40:00,52.75,52.89,52.73,52.81,193900.0,33.725,33.8145,33.7122,33.7634,193900.0
2006-05-05 09:45:00,52.8,52.86,52.72,52.84,186400.0,33.757,33.7953,33.7058,33.7826,186400.0
2006-05-05 09:50:00,52.83,52.85,52.75,52.84,320700.0,33.7762,33.7889,33.725,33.7826,320700.0
2006-05-05 09:55:00,52.84,52.95,52.77,52.94,286900.0,33.7826,33.8529,33.7378,33.8465,286900.0
2006-05-05 10:00:00,52.93,52.93,52.87,52.89,157400.0,33.8401,33.8401,33.8017,33.8145,157400.0
2006-05-05 10:05:00,52.89,52.96,52.8,52.85,210100.0,33.8145,33.8593,33.757,33.7889,210100.0
2006-05-05 10:10:00,52.85,52.92,52.79,52.91,210100.0,33.7889,33.8337,33.7506,33.8273,210100.0
2006-05-05 10:15:00,52.91,52.93,52.8,52.92,221100.0,33.8273,33.8401,33.757,33.8337,221100.0
2006-05-05 10:20:00,52.92,53.0,52.9,52.98,321900.0,33.8337,33.8848,33.8209,33.8721,321900.0
2006-05-05 10:25:00,52.98,52.99,52.81,52.86,196200.0,33.8721,33.8785,33.7634,33.7953,196200.0
2006-05-05 10:30:00,52.86,52.92,52.81,52.83,132200.0,33.7953,33.8337,33.7634,33.7762,132200.0
2006-05-05 10:35:00,52.83,52.95,52.83,52.92,229300.0,33.7762,33.8529,33.7762,33.8337,229300.0
2006-05-05 10:40:00,52.92,52.96,52.81,52.81,118500.0,33.8337,33.8593,33.7634,33.7634,118500.0
2006-05-05 10:45:00,52.82,52.85,52.81,52.85,55700.0,33.7698,33.7889,33.7634,33.7889,55700.0
2006-05-05 10:50:00,52.85,52.89,52.8,52.82,132700.0,33.7889,33.8145,33.757,33.7698,132700.0
2006-05-05 10:55:00,52.83,52.9,52.83,52.88,115800.0,33.7762,33.8209,33.7762,33.8081,115800.0
2006-05-05 11:00:00,52.87,52.91,52.84,52.85,104900.0,33.8017,33.8273,33.7826,33.7889,104900.0
2006-05-05 11:05:00,52.85,52.86,52.7,52.71,146700.0,33.7889,33.7953,33.693,33.6994,146700.0
2006-05-05 11:10:00,52.7,52.85,52.7,52.76,170700.0,33.693,33.7889,33.693,33.7314,170700.0
2006-05-05 11:15:00,52.75,52.75,52.62,52.65,133200.0,33.725,33.725,33.6419,33.6611,133200.0
2006-05-05 11:20:00,52.64,52.74,52.63,52.68,100300.0,33.6547,33.7186,33.6483,33.6803,100300.0
2006-05-05 11:25:00,52.68,52.68,52.62,52.63,108500.0,33.6803,33.6803,33.6419,33.6483,108500.0
2006-05-05 11:30:00,52.62,52.64,52.52,52.53,255600.0,33.6419,33.6547,33.578,33.5844,255600.0
2006-05-05 11:35:00,52.53,52.65,52.53,52.63,189000.0,33.5844,33.6611,33.5844,33.6483,189000.0
2006-05-05 11:40:00,52.62,52.72,52.61,52.7,102400.0,33.6419,33.7058,33.6355,33.693,102400.0
2006-05-05 11:45:00,52.69,52.71,52.64,52.65,65500.0,33.6867,33.6994,33.6547,33.6611,65500.0
2006-05-05 11:50:00,52.65,52.66,52.56,52.57,91100.0,33.6611,33.6675,33.6035,33.6099,91100.0
2006-05-05 11:55:00,52.57,52.7,52.57,52.69,135100.0,33.6099,33.693,33.6099,33.6867,135100.0
2006-05-05 12:00:00,52.69,52.69,52.59,52.61,71800.0,33.6867,33.6867,33.6227,33.6355,71800.0
2006-05-05 12:05:00,52.62,52.71,52.58,52.67,78200.0,33.6419,33.6994,33.6163,33.6739,78200.0
2006-05-05 12:10:00,52.66,52.69,52.61,52.62,77800.0,33.6675,33.6867,33.6355,33.6419,77800.0
2006-05-05 12:15:00,52.61,52.7,52.6,52.61,109000.0,33.6355,33.693,33.6291,33.6355,109000.0
2006-05-05 12:20:00,52.62,52.66,52.61,52.63,36200.0,33.6419,33.6675,33.6355,33.6483,36200.0
2006-05-05 12:25:00,52.62,52.65,52.59,52.63,25600.0,33.6419,33.6611,33.6227,33.6483,25600.0
2006-05-05 12:30:00,52.63,52.64,52.58,52.63,65800.0,33.6483,33.6547,33.6163,33.6483,65800.0
2006-05-05 12:35:00,52.62,52.64,52.54,52.54,64700.0,33.6419,33.6547,33.5908,33.5908,64700.0
2006-05-05 12:40:00,52.54,52.54,52.47,52.49,87700.0,33.5908,33.5908,33.546,33.5588,87700.0
2006-05-05 12:45:00,52.49,52.5,52.36,52.39,75300.0,33.5588,33.5652,33.4757,33.4949,75300.0
2006-05-05 12:50:00,52.4,52.46,52.36,52.44,79000.0,33.5012,33.5396,33.4757,33.5268,79000.0
2006-05-05 12:55:00,52.44,52.45,52.42,52.42,51900.0,33.5268,33.5332,33.514,33.514,51900.0
2006-05-05 13:00:00,52.42,52.42,52.35,52.36,71500.0,33.514,33.514,33.4693,33.4757,71500.0
2006-05-05 13:05:00,52.36,52.41,52.33,52.33,66500.0,33.4757,33.5076,33.4565,33.4565,66500.0
2006-05-05 13:10:00,52.33,52.41,52.31,52.4,45200.0,33.4565,33.5076,33.4437,33.5012,45200.0
2006-05-05 13:15:00,52.4,52.4,52.37,52.38,45200.0,33.5012,33.5012,33.4821,33.4885,45200.0
2006-05-05 13:20:00,52.38,52.41,52.37,52.39,59300.0,33.4885,33.5076,33.4821,33.4949,59300.0
2006-05-05 13:25:00,52.39,52.45,52.34,52.38,99100.0,33.4949,33.5332,33.4629,33.4885,99100.0
2006-05-05 13:30:00,52.38,52.46,52.38,52.45,63900.0,33.4885,33.5396,33.4885,33.5332,63900.0
2006-05-05 13:35:00,52.45,52.54,52.43,52.45,84900.0,33.5332,33.5908,33.5204,33.5332,84900.0
2006-05-05 13:40:00,52.45,52.48,52.37,52.45,62100.0,33.5332,33.5524,33.4821,33.5332,62100.0
2006-05-05 13:45:00,52.45,52.49,52.45,52.49,24700.0,33.5332,33.5588,33.5332,33.5588,24700.0
2006-05-05 13:50:00,52.5,52.6,52.49,52.59,64600.0,33.5652,33.6291,33.5588,33.6227,64600.0
2006-05-05 13:55:00,52.58,52.6,52.53,52.56,48700.0,33.6163,33.6291,33.5844,33.6035,48700.0
2006-05-05 14:00:00,52.54,52.55,52.51,52.53,48600.0,33.5908,33.5971,33.5716,33.5844,48600.0
2006-05-05 14:05:00,52.54,52.59,52.51,52.56,55400.0,33.5908,33.6227,33.5716,33.6035,55400.0
2006-05-05 14:10:00,52.56,52.63,52.56,52.62,42600.0,33.6035,33.6483,33.6035,33.6419,42600.0
2006-05-05 14:15:00,52.63,52.63,52.52,52.52,57400.0,33.6483,33.6483,33.578,33.578,57400.0
2006-05-05 14:20:00,52.51,52.61,52.5,52.52,76500.0,33.5716,33.6355,33.5652,33.578,76500.0
2006-05-05 14:25:00,52.52,52.63,52.52,52.59,56500.0,33.578,33.6483,33.578,33.6227,56500.0
2006-05-05 14:30:00,52.59,52.6,52.56,52.58,38200.0,33.6227,33.6291,33.6035,33.6163,38200.0
2006-05-05 14:35:00,52.58,52.59,52.55,52.56,49800.0,33.6163,33.6227,33.5971,33.6035,49800.0
2006-05-05 14:40:00,52.56,52.56,52.5,52.55,62700.0,33.6035,33.6035,33.5652,33.5971,62700.0
2006-05-05 14:45:00,52.55,52.69,52.53,52.6,240800.0,33.5971,33.6867,33.5844,33.6291,240800.0
2006-05-05 14:50:00,52.61,52.66,52.57,52.61,45400.0,33.6355,33.6675,33.6099,33.6355,45400.0
2006-05-05 14:55:00,52.6,52.6,52.55,52.55,34100.0,33.6291,33.6291,33.5971,33.5971,34100.0
2006-05-05 15:00:00,52.56,52.6,52.53,52.58,67000.0,33.6035,33.6291,33.5844,33.6163,67000.0
2006-05-05 15:05:00,52.58,52.6,52.57,52.57,46500.0,33.6163,33.6291,33.6099,33.6099,46500.0
2006-05-05 15:10:00,52.57,52.67,52.57,52.65,101300.0,33.6099,33.6739,33.6099,33.6611,101300.0
2006-05-05 15:15:00,52.66,52.66,52.6,52.64,50900.0,33.6675,33.6675,33.6291,33.6547,50900.0
2006-05-05 15:20:00,52.65,52.65,52.55,52.56,60200.0,33.6611,33.6611,33.5971,33.6035,60200.0
2006-05-05 15:25:00,52.55,52.59,52.55,52.57,41300.0,33.5971,33.6227,33.5971,33.6099,41300.0
2006-05-05 15:30:00,52.56,52.6,52.56,52.59,44300.0,33.6035,33.6291,33.6035,33.6227,44300.0
2006-05-05 15:35:00,52.59,52.61,52.57,52.61,85600.0,33.6227,33.6355,33.6099,33.6355,85600.0
2006-05-05 15:40:00,52.61,52.61,52.53,52.53,68100.0,33.6355,33.6355,33.5844,33.5844,68100.0
2006-05-05 15:45:00,52.54,52.56,52.53,52.56,59000.0,33.5908,33.6035,33.5844,33.6035,59000.0
2006-05-05 15:50:00,52.56,52.57,52.54,52.56,57100.0,33.6035,33.6099,33.5908,33.6035,57100.0
2006-05-05 15:55:00,52.56,52.61,52.51,52.52,176300.0,33.6035,33.6355,33.5716,33.578,176300.0
2006-05-08 09:30:00,52.36,52.44,52.12,52.43,506800.0,33.4757,33.5268,33.3222,33.5204,506800.0
2006-05-08 09:35:00,52.41,52.49,52.38,52.4,152600.0,33.5076,33.5588,33.4885,33.5012,152600.0
2006-05-08 09:40:00,52.38,52.46,52.35,52.45,107000.0,33.4885,33.5396,33.4693,33.5332,107000.0
2006-05-08 09:45:00,52.45,52.64,52.4,52.63,128700.0,33.5332,33.6547,33.5012,33.6483,128700.0
2006-05-08 09:50:00,52.62,52.68,52.48,52.55,242500.0,33.6419,33.6803,33.5524,33.5971,242500.0
2006-05-08 09:55:00,52.55,52.63,52.38,52.45,155200.0,33.5971,33.6483,33.4885,33.5332,155200.0
2006-05-08 10:00:00,52.44,52.62,52.43,52.49,95200.0,33.5268,33.6419,33.5204,33.5588,95200.0
2006-05-08 10:05:00,52.48,52.5,52.37,52.4,98900.0,33.5524,33.5652,33.4821,33.5012,98900.0
2006-05-08 10:10:00,52.41,52.49,52.34,52.43,139400.0,33.5076,33.5588,33.4629,33.5204,139400.0
2006-05-08 10:15:00,52.42,52.43,52.34,52.35,69300.0,33.514,33.5204,33.4629,33.4693,69300.0
2006-05-08 10:20:00,52.34,52.39,52.31,52.37,94000.0,33.4629,33.4949,33.4437,33.4821,94000.0
2006-05-08 10:25:00,52.36,52.41,52.33,52.37,155700.0,33.4757,33.5076,33.4565,33.4821,155700.0
2006-05-08 10:30:00,52.38,52.6,52.33,52.6,200100.0,33.4885,33.6291,33.4565,33.6291,200100.0
2006-05-08 10:35:00,52.59,52.63,52.52,52.58,111800.0,33.6227,33.6483,33.578,33.6163,111800.0
2006-05-08 10:40:00,52.58,52.68,52.47,52.48,116400.0,33.6163,33.6803,33.546,33.5524,116400.0
2006-05-08 10:45:00,52.48,52.5,52.41,52.5,115200.0,33.5524,33.5652,33.5076,33.5652,115200.0
2006-05-08 10:50:00,52.5,52.5,52.42,52.5,77500.0,33.5652,33.5652,33.514,33.5652,77500.0
2006-05-08 10:55:00,52.49,52.53,52.45,52.5,57900.0,33.5588,33.5844,33.5332,33.5652,57900.0
2006-05-08 11:00:00,52.5,52.56,52.48,52.56,110300.0,33.5652,33.6035,33.5524,33.6035,110300.0
2006-05-08 11:05:00,52.55,52.6,52.5,52.6,144300.0,33.5971,33.6291,33.5652,33.6291,144300.0
2006-05-08 11:10:00,52.6,52.71,52.6,52.68,140100.0,33.6291,33.6994,33.6291,33.6803,140100.0
2006-05-08 11:15:00,52.68,52.68,52.55,52.57,98500.0,33.6803,33.6803,33.5971,33.6099,98500.0
2006-05-08 11:20:00,52.57,52.62,52.54,52.58,62700.0,33.6099,33.6419,33.5908,33.6163,62700.0
2006-05-08 11:25:00,52.59,52.59,52.56,52.56,29600.0,33.6227,33.6227,33.6035,33.6035,29600.0
2006-05-08 11:30:00,52.57,52.62,52.48,52.6,106800.0,33.6099,33.6419,33.5524,33.6291,106800.0
2006-05-08 11:35:00,52.6,52.6,52.55,52.59,45700.0,33.6291,33.6291,33.5971,33.6227,45700.0
2006-05-08 11:40:00,52.59,52.61,52.57,52.58,46100.0,33.6227,33.6355,33.6099,33.6163,46100.0
2006-05-08 11:45:00,52.58,52.6,52.55,52.58,65700.0,33.6163,33.6291,33.5971,33.6163,65700.0
2006-05-08 11:50:00,52.59,52.65,52.58,52.61,75800.0,33.6227,33.6611,33.6163,33.6355,75800.0
2006-05-08 11:55:00,52.62,52.64,52.61,52.62,50200.0,33.6419,33.6547,33.6355,33.6419,50200.0
2006-05-08 12:00:00,52.63,52.69,52.61,52.67,55500.0,33.6483,33.6867,33.6355,33.6739,55500.0
2006-05-08 12:05:00,52.67,52.69,52.63,52.63,37100.0,33.6739,33.6867,33.6483,33.6483,37100.0
2006-05-08 12:10:00,52.63,52.63,52.57,52.6,101700.0,33.6483,33.6483,33.6099,33.6291,101700.0
2006-05-08 12:15:00,52.6,52.62,52.57,52.57,37000.0,33.6291,33.6419,33.6099,33.6099,37000.0
2006-05-08 12:20:00,52.58,52.61,52.55,52.6,95400.0,33.6163,33.6355,33.5971,33.6291,95400.0
2006-05-08 12:25:00,52.61,52.61,52.59,52.6,57100.0,33.6355,33.6355,33.6227,33.6291,57100.0
2006-05-08 12:30:00,52.6,52.65,52.58,52.64,211600.0,33.6291,33.6611,33.6163,33.6547,211600.0
2006-05-08 12:35:00,52.63,52.75,52.62,52.7,117700.0,33.6483,33.725,33.6419,33.693,117700.0
2006-05-08 12:40:00,52.71,52.71,52.66,52.67,24000.0,33.6994,33.6994,33.6675,33.6739,24000.0
2006-05-08 12:45:00,52.67,52.7,52.61,52.63,111200.0,33.6739,33.693,33.6355,33.6483,111200.0
2006-05-08 12:50:00,52.63,52.63,52.57,52.61,76100.0,33.6483,33.6483,33.6099,33.6355,76100.0
2006-05-08 12:55:00,52.62,52.65,52.61,52.64,561200.0,33.6419,33.6611,33.6355,33.6547,561200.0
2006-05-08 13:00:00,52.64,52.69,52.62,52.67,59400.0,33.6547,33.6867,33.6419,33.6739,59400.0
2006-05-08 13:05:00,52.67,52.7,52.66,52.68,35600.0,33.6739,33.693,33.6675,33.6803,35600.0
2006-05-08 13:10:00,52.68,52.69,52.65,52.66,52700.0,33.6803,33.6867,33.6611,33.6675,52700.0
2006-05-08 13:15:00,52.66,52.67,52.62,52.65,42400.0,33.6675,33.6739,33.6419,33.6611,42400.0
2006-05-08 13:20:00,52.66,52.66,52.65,52.65,28800.0,33.6675,33.6675,33.6611,33.6611,28800.0
2006-05-08 13:25:00,52.65,52.66,52.62,52.65,60800.0,33.6611,33.6675,33.6419,33.6611,60800.0
2006-05-08 13:30:00,52.66,52.67,52.66,52.66,36700.0,33.6675,33.6739,33.6675,33.6675,36700.0
2006-05-08 13:35:00,52.66,52.67,52.62,52.64,45200.0,33.6675,33.6739,33.6419,33.6547,45200.0
2006-05-08 13:40:00,52.64,52.65,52.63,52.64,61700.0,33.6547,33.6611,33.6483,33.6547,61700.0
2006-05-08 13:45:00,52.64,52.65,52.62,52.63,72600.0,33.6547,33.6611,33.6419,33.6483,72600.0
2006-05-08 13:50:00,52.63,52.65,52.62,52.62,51100.0,33.6483,33.6611,33.6419,33.6419,51100.0
2006-05-08 13:55:00,52.63,52.67,52.63,52.64,49200.0,33.6483,33.6739,33.6483,33.6547,49200.0
2006-05-08 14:00:00,52.64,52.65,52.62,52.62,40100.0,33.6547,33.6611,33.6419,33.6419,40100.0
2006-05-08 14:05:00,52.63,52.65,52.62,52.62,35800.0,33.6483,33.6611,33.6419,33.6419,35800.0
2006-05-08 14:10:00,52.62,52.65,52.62,52.63,41700.0,33.6419,33.6611,33.6419,33.6483,41700.0
2006-05-08 14:15:00,52.63,52.65,52.61,52.64,62900.0,33.6483,33.6611,33.6355,33.6547,62900.0
2006-05-08 14:20:00,52.63,52.64,52.62,52.63,121500.0,33.6483,33.6547,33.6419,33.6483,121500.0
2006-05-08 14:25:00,52.63,52.64,52.63,52.64,45900.0,33.6483,33.6547,33.6483,33.6547,45900.0
2006-05-08 14:30:00,52.63,52.66,52.63,52.64,63900.0,33.6483,33.6675,33.6483,33.6547,63900.0
2006-05-08 14:35:00,52.63,52.64,52.63,52.63,41800.0,33.6483,33.6547,33.6483,33.6483,41800.0
2006-05-08 14:40:00,52.64,52.65,52.63,52.65,167200.0,33.6547,33.6611,33.6483,33.6611,167200.0
2006-05-08 14:45:00,52.64,52.71,52.64,52.7,98600.0,33.6547,33.6994,33.6547,33.693,98600.0
2006-05-08 14:50:00,52.71,52.73,52.7,52.72,91900.0,33.6994,33.7122,33.693,33.7058,91900.0
2006-05-08 14:55:00,52.72,52.75,52.71,52.72,80600.0,33.7058,33.725,33.6994,33.7058,80600.0
2006-05-08 15:00:00,52.72,52.73,52.7,52.7,52800.0,33.7058,33.7122,33.693,33.693,52800.0
2006-05-08 15:05:00,52.7,52.73,52.7,52.73,94300.0,33.693,33.7122,33.693,33.7122,94300.0
2006-05-08 15:10:00,52.73,52.74,52.7,52.71,140500.0,33.7122,33.7186,33.693,33.6994,140500.0
2006-05-08 15:15:00,52.71,52.71,52.59,52.66,149400.0,33.6994,33.6994,33.6227,33.6675,149400.0
2006-05-08 15:20:00,52.66,52.72,52.66,52.71,61900.0,33.6675,33.7058,33.6675,33.6994,61900.0
2006-05-08 15:25:00,52.71,52.72,52.7,52.71,76300.0,33.6994,33.7058,33.693,33.6994,76300.0
2006-05-08 15:30:00,52.71,52.72,52.67,52.67,100100.0,33.6994,33.7058,33.6739,33.6739,100100.0
2006-05-08 15:35:00,52.68,52.68,52.64,52.66,131600.0,33.6803,33.6803,33.6547,33.6675,131600.0
2006-05-08 15:40:00,52.67,52.71,52.67,52.68,65200.0,33.6739,33.6994,33.6739,33.6803,65200.0
2006-05-08 15:45:00,52.68,52.69,52.63,52.63,76000.0,33.6803,33.6867,33.6483,33.6483,76000.0
2006-05-08 15:50:00,52.63,52.65,52.55,52.62,273500.0,33.6483,33.6611,33.5971,33.6419,273500.0
2006-05-08 15:55:00,52.63,52.69,52.6,52.63,277900.0,33.6483,33.6867,33.6291,33.6483,277900.0
2006-05-09 09:30:00,52.82,52.93,52.6,52.87,387200.0,33.7698,33.8401,33.6291,33.8017,387200.0
2006-05-09 09:35:00,52.87,52.9,52.75,52.89,89400.0,33.8017,33.8209,33.725,33.8145,89400.0
2006-05-09 09:40:00,52.89,52.93,52.85,52.91,107800.0,33.8145,33.8401,33.7889,33.8273,107800.0
2006-05-09 09:45:00,52.9,52.93,52.84,52.91,87400.0,33.8209,33.8401,33.7826,33.8273,87400.0
2006-05-09 09:50:00,52.92,52.96,52.89,52.95,96900.0,33.8337,33.8593,33.8145,33.8529,96900.0
2006-05-09 09:55:00,52.94,52.96,52.9,52.92,78100.0,33.8465,33.8593,33.8209,33.8337,78100.0
2006-05-09 10:00:00,52.92,52.93,52.86,52.88,93800.0,33.8337,33.8401,33.7953,33.8081,93800.0
2006-05-09 10:05:00,52.89,52.94,52.88,52.9,101600.0,33.8145,33.8465,33.8081,33.8209,101600.0
2006-05-09 10:10:00,52.9,52.97,52.9,52.95,132900.0,33.8209,33.8657,33.8209,33.8529,132900.0
2006-05-09 10:15:00,52.95,52.97,52.9,52.9,91400.0,33.8529,33.8657,33.8209,33.8209,91400.0
2006-05-09 10:20:00,52.91,52.93,52.87,52.89,87800.0,33.8273,33.8401,33.8017,33.8145,87800.0
2006-05-09 10:25:00,52.9,52.95,52.89,52.94,71700.0,33.8209,33.8529,33.8145,33.8465,71700.0
2006-05-09 10:30:00,52.95,52.95,52.9,52.91,41300.0,33.8529,33.8529,33.8209,33.8273,41300.0
2006-05-09 10:35:00,52.91,52.99,52.91,52.95,143400.0,33.8273,33.8785,33.8273,33.8529,143400.0
2006-05-09 10:40:00,52.96,52.98,52.93,52.93,137700.0,33.8593,33.8721,33.8401,33.8401,137700.0
2006-05-09 10:45:00,52.93,52.94,52.84,52.86,133700.0,33.8401,33.8465,33.7826,33.7953,133700.0
2006-05-09 10:50:00,52.85,52.86,52.8,52.81,81200.0,33.7889,33.7953,33.757,33.7634,81200.0
2006-05-09 10:55:00,52.8,52.84,52.79,52.82,67300.0,33.757,33.7826,33.7506,33.7698,67300.0
2006-05-09 11:00:00,52.82,52.87,52.79,52.79,104800.0,33.7698,33.8017,33.7506,33.7506,104800.0
2006-05-09 11:05:00,52.79,52.8,52.75,52.76,99200.0,33.7506,33.757,33.725,33.7314,99200.0
2006-05-09 11:10:00,52.74,52.89,52.72,52.81,166700.0,33.7186,33.8145,33.7058,33.7634,166700.0
2006-05-09 11:15:00,52.8,52.88,52.78,52.85,104400.0,33.757,33.8081,33.7442,33.7889,104400.0
2006-05-09 11:20:00,52.86,52.87,52.81,52.81,37400.0,33.7953,33.8017,33.7634,33.7634,37400.0
2006-05-09 11:25:00,52.81,52.82,52.75,52.76,49900.0,33.7634,33.7698,33.725,33.7314,49900.0
2006-05-09 11:30:00,52.77,52.78,52.76,52.77,39200.0,33.7378,33.7442,33.7314,33.7378,39200.0
2006-05-09 11:35:00,52.76,52.81,52.76,52.8,76800.0,33.7314,33.7634,33.7314,33.757,76800.0
2006-05-09 11:40:00,52.8,52.86,52.78,52.78,78100.0,33.757,33.7953,33.7442,33.7442,78100.0
2006-05-09 11:45:00,52.78,52.79,52.76,52.78,155200.0,33.7442,33.7506,33.7314,33.7442,155200.0
2006-05-09 11:50:00,52.77,52.87,52.75,52.85,90300.0,33.7378,33.8017,33.725,33.7889,90300.0
2006-05-09 11:55:00,52.85,52.87,52.83,52.83,47000.0,33.7889,33.8017,33.7762,33.7762,47000.0
2006-05-09 12:00:00,52.83,52.86,52.83,52.84,13800.0,33.7762,33.7953,33.7762,33.7826,13800.0
2006-05-09 12:05:00,52.84,52.87,52.78,52.81,98200.0,33.7826,33.8017,33.7442,33.7634,98200.0
2006-05-09 12:10:00,52.81,52.86,52.8,52.8,40400.0,33.7634,33.7953,33.757,33.757,40400.0
2006-05-09 12:15:00,52.81,52.85,52.8,52.84,19400.0,33.7634,33.7889,33.757,33.7826,19400.0
2006-05-09 12:20:00,52.84,52.86,52.82,52.83,75000.0,33.7826,33.7953,33.7698,33.7762,75000.0
2006-05-09 12:25:00,52.83,52.83,52.8,52.81,85500.0,33.7762,33.7762,33.757,33.7634,85500.0
2006-05-09 12:30:00,52.81,52.85,52.8,52.84,57400.0,33.7634,33.7889,33.757,33.7826,57400.0
2006-05-09 12:35:00,52.84,52.88,52.84,52.85,61000.0,33.7826,33.8081,33.7826,33.7889,61000.0
2006-05-09 12:40:00,52.86,52.89,52.8,52.86,159600.0,33.7953,33.8145,33.757,33.7953,159600.0
2006-05-09 12:45:00,52.87,52.87,52.8,52.85,117000.0,33.8017,33.8017,33.757,33.7889,117000.0
2006-05-09 12:50:00,52.85,52.86,52.78,52.8,96100.0,33.7889,33.7953,33.7442,33.757,96100.0
2006-05-09 12:55:00,52.79,52.87,52.79,52.8,40800.0,33.7506,33.8017,33.7506,33.757,40800.0
2006-05-09 13:00:00,52.81,52.81,52.79,52.79,38200.0,33.7634,33.7634,33.7506,33.7506,38200.0
2006-05-09 13:05:00,52.8,52.82,52.79,52.8,21900.0,33.757,33.7698,33.7506,33.757,21900.0
2006-05-09 13:10:00,52.81,52.84,52.8,52.84,29900.0,33.7634,33.7826,33.757,33.7826,29900.0
2006-05-09 13:15:00,52.83,52.9,52.83,52.86,78100.0,33.7762,33.8209,33.7762,33.7953,78100.0
2006-05-09 13:20:00,52.86,52.86,52.85,52.85,21000.0,33.7953,33.7953,33.7889,33.7889,21000.0
2006-05-09 13:25:00,52.85,52.88,52.83,52.88,36900.0,33.7889,33.8081,33.7762,33.8081,36900.0
2006-05-09 13:30:00,52.87,52.9,52.86,52.89,60400.0,33.8017,33.8209,33.7953,33.8145,60400.0
2006-05-09 13:35:00,52.89,52.95,52.87,52.94,93500.0,33.8145,33.8529,33.8017,33.8465,93500.0
2006-05-09 13:40:00,52.95,52.95,52.91,52.92,19300.0,33.8529,33.8529,33.8273,33.8337,19300.0
2006-05-09 13:45:00,52.92,52.92,52.87,52.9,68800.0,33.8337,33.8337,33.8017,33.8209,68800.0
2006-05-09 13:50:00,52.89,52.9,52.85,52.87,33700.0,33.8145,33.8209,33.7889,33.8017,33700.0
2006-05-09 13:55:00,52.88,52.9,52.85,52.85,40400.0,33.8081,33.8209,33.7889,33.7889,40400.0
2006-05-09 14:00:00,52.85,52.86,52.82,52.85,61100.0,33.7889,33.7953,33.7698,33.7889,61100.0
2006-05-09 14:05:00,52.85,52.85,52.8,52.81,46300.0,33.7889,33.7889,33.757,33.7634,46300.0
2006-05-09 14:10:00,52.81,52.85,52.8,52.83,72100.0,33.7634,33.7889,33.757,33.7762,72100.0
2006-05-09 14:15:00,52.84,52.84,52.8,52.82,26500.0,33.7826,33.7826,33.757,33.7698,26500.0
2006-05-09 14:20:00,52.82,52.83,52.81,52.81,12000.0,33.7698,33.7762,33.7634,33.7634,12000.0
2006-05-09 14:25:00,52.81,52.81,52.8,52.8,52900.0,33.7634,33.7634,33.757,33.757,52900.0
2006-05-09 14:30:00,52.81,52.81,52.76,52.78,80600.0,33.7634,33.7634,33.7314,33.7442,80600.0
2006-05-09 14:35:00,52.78,52.8,52.77,52.79,29600.0,33.7442,33.757,33.7378,33.7506,29600.0
2006-05-09 14:40:00,52.79,52.81,52.78,52.79,68700.0,33.7506,33.7634,33.7442,33.7506,68700.0
2006-05-09 14:45:00,52.79,52.81,52.79,52.81,28100.0,33.7506,33.7634,33.7506,33.7634,28100.0
2006-05-09 14:50:00,52.81,52.82,52.77,52.77,79600.0,33.7634,33.7698,33.7378,33.7378,79600.0
2006-05-09 14:55:00,52.77,52.82,52.76,52.8,106000.0,33.7378,33.7698,33.7314,33.757,106000.0
2006-05-09 15:00:00,52.81,52.86,52.77,52.85,85900.0,33.7634,33.7953,33.7378,33.7889,85900.0
2006-05-09 15:05:00,52.86,52.88,52.8,52.81,30800.0,33.7953,33.8081,33.757,33.7634,30800.0
2006-05-09 15:10:00,52.8,52.8,52.79,52.8,18600.0,33.757,33.757,33.7506,33.757,18600.0
2006-05-09 15:15:00,52.8,52.8,52.77,52.77,38000.0,33.757,33.757,33.7378,33.7378,38000.0
2006-05-09 15:20:00,52.77,52.87,52.76,52.84,93400.0,33.7378,33.8017,33.7314,33.7826,93400.0
2006-05-09 15:25:00,52.85,52.86,52.76,52.77,33500.0,33.7889,33.7953,33.7314,33.7378,33500.0
2006-05-09 15:30:00,52.76,52.8,52.76,52.79,63100.0,33.7314,33.757,33.7314,33.7506,63100.0
2006-05-09 15:35:00,52.8,52.81,52.76,52.77,94300.0,33.757,33.7634,33.7314,33.7378,94300.0
2006-05-09 15:40:00,52.77,52.78,52.75,52.77,96800.0,33.7378,33.7442,33.725,33.7378,96800.0
2006-05-09 15:45:00,52.77,52.77,52.74,52.75,111900.0,33.7378,33.7378,33.7186,33.725,111900.0
2006-05-09 15:50:00,52.76,52.76,52.74,52.75,138100.0,33.7314,33.7314,33.7186,33.725,138100.0
2006-05-09 15:55:00,52.76,52.76,52.69,52.71,193000.0,33.7314,33.7314,33.6867,33.6994,193000.0
2006-05-10 09:30:00,52.42,52.68,52.42,52.58,287900.0,33.514,33.6803,33.514,33.6163,287900.0
2006-05-10 09:35:00,52.58,52.63,52.5,52.53,95200.0,33.6163,33.6483,33.5652,33.5844,95200.0
2006-05-10 09:40:00,52.51,52.61,52.5,52.55,60900.0,33.5716,33.6355,33.5652,33.5971,60900.0
2006-05-10 09:45:00,52.55,52.57,52.4,52.4,89800.0,33.5971,33.6099,33.5012,33.5012,89800.0
2006-05-10 09:50:00,52.42,52.54,52.31,52.47,236700.0,33.514,33.5908,33.4437,33.546,236700.0
2006-05-10 09:55:00,52.47,52.49,52.4,52.43,49800.0,33.546,33.5588,33.5012,33.5204,49800.0
2006-05-10 10:00:00,52.45,52.49,52.39,52.46,86500.0,33.5332,33.5588,33.4949,33.5396,86500.0
2006-05-10 10:05:00,52.44,52.52,52.35,52.35,60400.0,33.5268,33.578,33.4693,33.4693,60400.0
2006-05-10 10:10:00,52.36,52.41,52.33,52.35,102100.0,33.4757,33.5076,33.4565,33.4693,102100.0
2006-05-10 10:15:00,52.35,52.35,52.26,52.3,192100.0,33.4693,33.4693,33.4117,33.4373,192100.0
2006-05-10 10:20:00,52.32,52.32,52.26,52.32,82200.0,33.4501,33.4501,33.4117,33.4501,82200.0
2006-05-10 10:25:00,52.32,52.33,52.25,52.26,37300.0,33.4501,33.4565,33.4053,33.4117,37300.0
2006-05-10 10:30:00,52.26,52.26,52.21,52.25,64400.0,33.4117,33.4117,33.3798,33.4053,64400.0
2006-05-10 10:35:00,52.24,52.26,52.21,52.25,103500.0,33.399,33.4117,33.3798,33.4053,103500.0
2006-05-10 10:40:00,52.25,52.25,52.2,52.21,50000.0,33.4053,33.4053,33.3734,33.3798,50000.0
2006-05-10 10:45:00,52.2,52.25,52.2,52.2,84400.0,33.3734,33.4053,33.3734,33.3734,84400.0
2006-05-10 10:50:00,52.19,52.21,52.09,52.1,154900.0,33.367,33.3798,33.3031,33.3094,154900.0
2006-05-10 10:55:00,52.1,52.25,52.0,52.02,219600.0,33.3094,33.4053,33.2455,33.2583,219600.0
2006-05-10 11:00:00,52.01,52.07,51.99,51.99,131100.0,33.2519,33.2903,33.2391,33.2391,131100.0
2006-05-10 11:05:00,52.0,52.09,51.94,51.97,151800.0,33.2455,33.3031,33.2072,33.2263,151800.0
2006-05-10 11:10:00,51.96,51.96,51.89,51.9,181300.0,33.2199,33.2199,33.1752,33.1816,181300.0
2006-05-10 11:15:00,51.91,51.92,51.88,51.88,168600.0,33.188,33.1944,33.1688,33.1688,168600.0
2006-05-10 11:20:00,51.89,51.9,51.8,51.87,148000.0,33.1752,33.1816,33.1176,33.1624,148000.0
2006-05-10 11:25:00,51.87,51.89,51.81,51.81,109300.0,33.1624,33.1752,33.124,33.124,109300.0
2006-05-10 11:30:00,51.81,52.0,51.8,51.95,179800.0,33.124,33.2455,33.1176,33.2135,179800.0
2006-05-10 11:35:00,51.96,51.99,51.89,51.89,81300.0,33.2199,33.2391,33.1752,33.1752,81300.0
2006-05-10 11:40:00,51.9,51.95,51.86,51.94,150700.0,33.1816,33.2135,33.156,33.2072,150700.0
2006-05-10 11:45:00,51.94,52.0,51.91,51.98,93200.0,33.2072,33.2455,33.188,33.2327,93200.0
2006-05-10 11:50:00,51.99,52.0,51.97,51.99,41400.0,33.2391,33.2455,33.2263,33.2391,41400.0
2006-05-10 11:55:00,51.99,52.01,51.98,52.0,38000.0,33.2391,33.2519,33.2327,33.2455,38000.0
2006-05-10 12:00:00,52.0,52.02,51.86,51.96,191300.0,33.2455,33.2583,33.156,33.2199,191300.0
2006-05-10 12:05:00,51.96,51.96,51.92,51.93,69700.0,33.2199,33.2199,33.1944,33.2008,69700.0
2006-05-10 12:10:00,51.94,51.95,51.89,51.92,56600.0,33.2072,33.2135,33.1752,33.1944,56600.0
2006-05-10 12:15:00,51.92,51.94,51.81,51.82,117700.0,33.1944,33.2072,33.124,33.1304,117700.0
2006-05-10 12:20:00,51.82,51.84,51.81,51.82,21700.0,33.1304,33.1432,33.124,33.1304,21700.0
2006-05-10 12:25:00,51.82,51.9,51.76,51.89,131300.0,33.1304,33.1816,33.0921,33.1752,131300.0
2006-05-10 12:30:00,51.89,51.98,51.89,51.95,125000.0,33.1752,33.2327,33.1752,33.2135,125000.0
2006-05-10 12:35:00,51.94,51.98,51.94,51.95,63600.0,33.2072,33.2327,33.2072,33.2135,63600.0
2006-05-10 12:40:00,51.94,52.0,51.94,51.99,35000.0,33.2072,33.2455,33.2072,33.2391,35000.0
2006-05-10 12:45:00,52.0,52.0,51.94,51.96,42000.0,33.2455,33.2455,33.2072,33.2199,42000.0
2006-05-10 12:50:00,51.95,52.02,51.94,51.98,80100.0,33.2135,33.2583,33.2072,33.2327,80100.0
2006-05-10 12:55:00,51.97,52.01,51.97,51.98,36300.0,33.2263,33.2519,33.2263,33.2327,36300.0
2006-05-10 13:00:00,51.99,52.03,51.98,52.02,102300.0,33.2391,33.2647,33.2327,33.2583,102300.0
2006-05-10 13:05:00,52.02,52.03,51.98,52.02,73600.0,33.2583,33.2647,33.2327,33.2583,73600.0
2006-05-10 13:10:00,52.02,52.06,51.98,52.05,118300.0,33.2583,33.2839,33.2327,33.2775,118300.0
2006-05-10 13:15:00,52.05,52.06,52.01,52.02,32400.0,33.2775,33.2839,33.2519,33.2583,32400.0
2006-05-10 13:20:00,52.02,52.05,51.99,52.0,86300.0,33.2583,33.2775,33.2391,33.2455,86300.0
2006-05-10 13:25:00,52.0,52.02,51.98,51.98,33900.0,33.2455,33.2583,33.2327,33.2327,33900.0
2006-05-10 13:30:00,51.98,51.99,51.9,51.91,50400.0,33.2327,33.2391,33.1816,33.188,50400.0
2006-05-10 13:35:00,51.91,51.95,51.91,51.94,44900.0,33.188,33.2135,33.188,33.2072,44900.0
2006-05-10 13:40:00,51.94,52.02,51.94,52.01,97000.0,33.2072,33.2583,33.2072,33.2519,97000.0
2006-05-10 13:45:00,52.01,52.01,51.89,51.9,86100.0,33.2519,33.2519,33.1752,33.1816,86100.0
2006-05-10 13:50:00,51.9,51.99,51.9,51.97,52500.0,33.1816,33.2391,33.1816,33.2263,52500.0
2006-05-10 13:55:00,51.98,52.0,51.88,51.92,90500.0,33.2327,33.2455,33.1688,33.1944,90500.0
2006-05-10 14:00:00,51.91,51.99,51.87,51.9,107200.0,33.188,33.2391,33.1624,33.1816,107200.0
2006-05-10 14:05:00,51.9,52.06,51.88,52.05,171000.0,33.1816,33.2839,33.1688,33.2775,171000.0
2006-05-10 14:10:00,52.05,52.09,52.02,52.04,163700.0,33.2775,33.3031,33.2583,33.2711,163700.0
2006-05-10 14:15:00,52.05,52.23,51.88,52.12,349100.0,33.2775,33.3926,33.1688,33.3222,349100.0
2006-05-10 14:20:00,52.13,52.23,51.99,52.02,178100.0,33.3286,33.3926,33.2391,33.2583,178100.0
2006-05-10 14:25:00,52.01,52.02,51.75,51.77,229700.0,33.2519,33.2583,33.0857,33.0985,229700.0
2006-05-10 14:30:00,51.77,51.8,51.51,51.6,360400.0,33.0985,33.1176,32.9322,32.9898,360400.0
2006-05-10 14:35:00,51.66,51.7,51.58,51.63,273600.0,33.0281,33.0537,32.977,33.009,273600.0
2006-05-10 14:40:00,51.62,51.84,51.54,51.82,250400.0,33.0026,33.1432,32.9514,33.1304,250400.0
2006-05-10 14:45:00,51.82,51.94,51.78,51.85,169100.0,33.1304,33.2072,33.1049,33.1496,169100.0
2006-05-10 14:50:00,51.85,51.9,51.77,51.87,137000.0,33.1496,33.1816,33.0985,33.1624,137000.0
2006-05-10 14:55:00,51.85,51.94,51.81,51.93,92600.0,33.1496,33.2072,33.124,33.2008,92600.0
2006-05-10 15:00:00,51.93,51.97,51.88,51.88,129600.0,33.2008,33.2263,33.1688,33.1688,129600.0
2006-05-10 15:05:00,51.87,51.92,51.79,51.85,119200.0,33.1624,33.1944,33.1113,33.1496,119200.0
2006-05-10 15:10:00,51.85,51.85,51.75,51.76,70200.0,33.1496,33.1496,33.0857,33.0921,70200.0
2006-05-10 15:15:00,51.76,51.82,51.7,51.81,116800.0,33.0921,33.1304,33.0537,33.124,116800.0
2006-05-10 15:20:00,51.81,51.82,51.7,51.71,114200.0,33.124,33.1304,33.0537,33.0601,114200.0
2006-05-10 15:25:00,51.7,51.74,51.54,51.58,146600.0,33.0537,33.0793,32.9514,32.977,146600.0
2006-05-10 15:30:00,51.58,51.66,51.46,51.5,230100.0,32.977,33.0281,32.9003,32.9258,230100.0
2006-05-10 15:35:00,51.5,51.5,51.42,51.49,269800.0,32.9258,32.9258,32.8747,32.9195,269800.0
2006-05-10 15:40:00,51.49,51.63,51.48,51.58,176800.0,32.9195,33.009,32.9131,32.977,176800.0
2006-05-10 15:45:00,51.58,51.59,51.48,51.57,187400.0,32.977,32.9834,32.9131,32.9706,187400.0
2006-05-10 15:50:00,51.58,51.67,51.57,51.67,195400.0,32.977,33.0345,32.9706,33.0345,195400.0
2006-05-10 15:55:00,51.67,51.73,51.65,51.65,370300.0,33.0345,33.0729,33.0217,33.0217,370300.0
2006-05-11 09:30:00,51.51,51.74,51.38,51.46,317500.0,32.9322,33.0793,32.8491,32.9003,317500.0
2006-05-11 09:35:00,51.45,51.5,51.3,51.35,136500.0,32.8939,32.9258,32.798,32.8299,136500.0
2006-05-11 09:40:00,51.37,51.49,51.32,51.4,121300.0,32.8427,32.9195,32.8108,32.8619,121300.0
2006-05-11 09:45:00,51.39,51.53,51.35,51.48,172800.0,32.8555,32.945,32.8299,32.9131,172800.0
2006-05-11 09:50:00,51.48,51.5,51.23,51.24,259500.0,32.9131,32.9258,32.7532,32.7596,259500.0
2006-05-11 09:55:00,51.25,51.28,51.16,51.19,246700.0,32.766,32.7852,32.7085,32.7276,246700.0
2006-05-11 10:00:00,51.18,51.19,50.95,50.98,450400.0,32.7213,32.7276,32.5742,32.5934,450400.0
2006-05-11 10:05:00,50.97,51.05,50.97,51.03,111500.0,32.587,32.6381,32.587,32.6254,111500.0
2006-05-11 10:10:00,51.03,51.2,50.97,51.01,446900.0,32.6254,32.734,32.587,32.6126,446900.0
2006-05-11 10:15:00,51.02,51.02,50.97,50.99,191000.0,32.619,32.619,32.587,32.5998,191000.0
2006-05-11 10:20:00,51.0,51.0,50.84,50.89,230700.0,32.6062,32.6062,32.5039,32.5358,230700.0
2006-05-11 10:25:00,50.88,50.89,50.76,50.76,322100.0,32.5295,32.5358,32.4527,32.4527,322100.0
2006-05-11 10:30:00,50.75,50.79,50.5,50.58,377700.0,32.4463,32.4719,32.2865,32.3377,377700.0
2006-05-11 10:35:00,50.58,50.65,50.39,50.42,397700.0,32.3377,32.3824,32.2162,32.2354,397700.0
2006-05-11 10:40:00,50.43,50.44,50.19,50.23,554000.0,32.2418,32.2481,32.0883,32.1139,554000.0
2006-05-11 10:45:00,50.23,50.42,50.19,50.25,177600.0,32.1139,32.2354,32.0883,32.1267,177600.0
2006-05-11 10:50:00,50.25,50.29,50.1,50.15,393200.0,32.1267,32.1522,32.0308,32.0627,393200.0
2006-05-11 10:55:00,50.16,50.29,50.15,50.2,361800.0,32.0691,32.1522,32.0627,32.0947,361800.0
2006-05-11 11:00:00,50.19,50.23,50.12,50.21,207500.0,32.0883,32.1139,32.0436,32.1011,207500.0
2006-05-11 11:05:00,50.22,50.33,50.21,50.3,120900.0,32.1075,32.1778,32.1011,32.1586,120900.0
2006-05-11 11:10:00,50.31,50.31,50.05,50.06,157100.0,32.165,32.165,31.9988,32.0052,157100.0
2006-05-11 11:15:00,50.08,50.25,49.7,49.91,676000.0,32.018,32.1267,31.775,31.9093,676000.0
2006-05-11 11:20:00,49.9,49.97,49.7,49.71,262400.0,31.9029,31.9477,31.775,31.7814,262400.0
2006-05-11 11:25:00,49.71,49.75,49.45,49.68,417300.0,31.7814,31.807,31.6152,31.7623,417300.0
2006-05-11 11:30:00,49.67,49.8,49.67,49.77,277000.0,31.7559,31.839,31.7559,31.8198,277000.0
2006-05-11 11:35:00,49.77,49.9,49.73,49.9,182900.0,31.8198,31.9029,31.7942,31.9029,182900.0
2006-05-11 11:40:00,49.91,49.93,49.84,49.88,127400.0,31.9093,31.9221,31.8645,31.8901,127400.0
2006-05-11 11:45:00,49.88,49.89,49.84,49.85,167400.0,31.8901,31.8965,31.8645,31.8709,167400.0
2006-05-11 11:50:00,49.85,49.86,49.67,49.67,245300.0,31.8709,31.8773,31.7559,31.7559,245300.0
2006-05-11 11:55:00,49.67,49.67,49.51,49.62,162800.0,31.7559,31.7559,31.6536,31.7239,162800.0
2006-05-11 12:00:00,49.62,49.63,49.55,49.61,116400.0,31.7239,31.7303,31.6791,31.7175,116400.0
2006-05-11 12:05:00,49.62,49.74,49.47,49.47,213500.0,31.7239,31.8006,31.628,31.628,213500.0
2006-05-11 12:10:00,49.47,49.6,49.42,49.58,189100.0,31.628,31.7111,31.596,31.6983,189100.0
2006-05-11 12:15:00,49.59,49.62,49.55,49.61,171300.0,31.7047,31.7239,31.6791,31.7175,171300.0
2006-05-11 12:20:00,49.62,49.77,49.62,49.76,153100.0,31.7239,31.8198,31.7239,31.8134,153100.0
2006-05-11 12:25:00,49.77,49.77,49.65,49.67,368100.0,31.8198,31.8198,31.7431,31.7559,368100.0
2006-05-11 12:30:00,49.66,49.67,49.58,49.62,127200.0,31.7495,31.7559,31.6983,31.7239,127200.0
2006-05-11 12:35:00,49.63,49.79,49.62,49.78,255900.0,31.7303,31.8326,31.7239,31.8262,255900.0
2006-05-11 12:40:00,49.78,49.92,49.73,49.92,122800.0,31.8262,31.9157,31.7942,31.9157,122800.0
2006-05-11 12:45:00,49.92,49.99,49.9,49.92,135300.0,31.9157,31.9604,31.9029,31.9157,135300.0
2006-05-11 12:50:00,49.92,49.93,49.75,49.8,140800.0,31.9157,31.9221,31.807,31.839,140800.0
2006-05-11 12:55:00,49.79,49.84,49.77,49.79,90600.0,31.8326,31.8645,31.8198,31.8326,90600.0
2006-05-11 13:00:00,49.8,49.8,49.69,49.73,90800.0,31.839,31.839,31.7686,31.7942,90800.0
2006-05-11 13:05:00,49.72,49.8,49.64,49.66,142200.0,31.7878,31.839,31.7367,31.7495,142200.0
2006-05-11 13:10:00,49.66,49.67,49.55,49.62,122700.0,31.7495,31.7559,31.6791,31.7239,122700.0
2006-05-11 13:15:00,49.63,49.67,49.54,49.58,126600.0,31.7303,31.7559,31.6727,31.6983,126600.0
2006-05-11 13:20:00,49.58,49.6,49.49,49.59,120900.0,31.6983,31.7111,31.6408,31.7047,120900.0
2006-05-11 13:25:00,49.59,49.71,49.57,49.68,92300.0,31.7047,31.7814,31.6919,31.7623,92300.0
2006-05-11 13:30:00,49.68,49.68,49.51,49.54,187900.0,31.7623,31.7623,31.6536,31.6727,187900.0
2006-05-11 13:35:00,49.53,49.6,49.53,49.59,169500.0,31.6664,31.7111,31.6664,31.7047,169500.0
2006-05-11 13:40:00,49.59,49.6,49.51,49.6,124700.0,31.7047,31.7111,31.6536,31.7111,124700.0
2006-05-11 13:45:00,49.58,49.6,49.42,49.46,228600.0,31.6983,31.7111,31.596,31.6216,228600.0
2006-05-11 13:50:00,49.46,49.47,49.41,49.45,265300.0,31.6216,31.628,31.5896,31.6152,265300.0
2006-05-11 13:55:00,49.46,49.52,49.44,49.45,241800.0,31.6216,31.66,31.6088,31.6152,241800.0
2006-05-11 14:00:00,49.46,49.56,49.45,49.55,294300.0,31.6216,31.6855,31.6152,31.6791,294300.0
2006-05-11 14:05:00,49.55,49.56,49.44,49.5,311100.0,31.6791,31.6855,31.6088,31.6472,311100.0
2006-05-11 14:10:00,49.49,49.55,49.48,49.49,102600.0,31.6408,31.6791,31.6344,31.6408,102600.0
2006-05-11 14:15:00,49.48,49.5,49.38,49.47,261700.0,31.6344,31.6472,31.5705,31.628,261700.0
2006-05-11 14:20:00,49.48,49.56,49.47,49.54,175600.0,31.6344,31.6855,31.628,31.6727,175600.0
2006-05-11 14:25:00,49.53,49.55,49.5,49.54,184500.0,31.6664,31.6791,31.6472,31.6727,184500.0
2006-05-11 14:30:00,49.54,49.56,49.48,49.49,196900.0,31.6727,31.6855,31.6344,31.6408,196900.0
2006-05-11 14:35:00,49.49,49.51,49.45,49.51,227900.0,31.6408,31.6536,31.6152,31.6536,227900.0
2006-05-11 14:40:00,49.5,49.51,49.36,49.38,326200.0,31.6472,31.6536,31.5577,31.5705,326200.0
2006-05-11 14:45:00,49.38,49.44,49.16,49.22,466200.0,31.5705,31.6088,31.4298,31.4682,466200.0
2006-05-11 14:50:00,49.22,49.24,49.13,49.16,236800.0,31.4682,31.4809,31.4106,31.4298,236800.0
2006-05-11 14:55:00,49.16,49.24,49.16,49.21,316900.0,31.4298,31.4809,31.4298,31.4618,316900.0
2006-05-11 15:00:00,49.22,49.22,49.12,49.14,241800.0,31.4682,31.4682,31.4042,31.417,241800.0
2006-05-11 15:05:00,49.13,49.14,49.05,49.11,378600.0,31.4106,31.417,31.3595,31.3978,378600.0
2006-05-11 15:10:00,49.11,49.19,49.11,49.19,252500.0,31.3978,31.449,31.3978,31.449,252500.0
2006-05-11 15:15:00,49.19,49.2,49.14,49.17,231200.0,31.449,31.4554,31.417,31.4362,231200.0
2006-05-11 15:20:00,49.17,49.17,49.04,49.08,220900.0,31.4362,31.4362,31.3531,31.3786,220900.0
2006-05-11 15:25:00,49.08,49.1,48.88,48.92,586900.0,31.3786,31.3914,31.2508,31.2764,586900.0
2006-05-11 15:30:00,48.92,49.01,48.82,49.01,445400.0,31.2764,31.3339,31.2124,31.3339,445400.0
2006-05-11 15:35:00,49.01,49.14,49.0,49.13,197400.0,31.3339,31.417,31.3275,31.4106,197400.0
2006-05-11 15:40:00,49.13,49.32,49.12,49.19,320000.0,31.4106,31.5321,31.4042,31.449,320000.0
2006-05-11 15:45:00,49.2,49.25,49.19,49.25,222500.0,31.4554,31.4873,31.449,31.4873,222500.0
2006-05-11 15:50:00,49.25,49.45,49.24,49.36,360300.0,31.4873,31.6152,31.4809,31.5577,360300.0
2006-05-11 15:55:00,49.35,49.43,49.27,49.38,741100.0,31.5513,31.6024,31.5001,31.5705,741100.0
2006-05-12 09:30:00,49.5,49.5,49.02,49.17,623400.0,31.6472,31.6472,31.3403,31.4362,623400.0
2006-05-12 09:35:00,49.15,49.22,49.13,49.22,151600.0,31.4234,31.4682,31.4106,31.4682,151600.0
2006-05-12 09:40:00,49.22,49.22,48.85,48.87,457900.0,31.4682,31.4682,31.2316,31.2444,457900.0
2006-05-12 09:45:00,48.87,49.1,48.86,49.07,618600.0,31.2444,31.3914,31.238,31.3723,618600.0
2006-05-12 09:50:00,49.07,49.19,48.99,49.07,213800.0,31.3723,31.449,31.3211,31.3723,213800.0
2006-05-12 09:55:00,49.07,49.14,49.04,49.11,214400.0,31.3723,31.417,31.3531,31.3978,214400.0
2006-05-12 10:00:00,49.11,49.21,48.97,49.03,301000.0,31.3978,31.4618,31.3083,31.3467,301000.0
2006-05-12 10:05:00,49.04,49.12,48.84,48.93,502400.0,31.3531,31.4042,31.2252,31.2827,502400.0
2006-05-12 10:10:00,48.93,49.35,48.9,49.2,368100.0,31.2827,31.5513,31.2636,31.4554,368100.0
2006-05-12 10:15:00,49.2,49.23,48.95,49.0,265700.0,31.4554,31.4745,31.2955,31.3275,265700.0
2006-05-12 10:20:00,49.0,49.02,48.75,48.87,367600.0,31.3275,31.3403,31.1677,31.2444,367600.0
2006-05-12 10:25:00,48.88,48.91,48.7,48.77,327500.0,31.2508,31.27,31.1357,31.1805,327500.0
2006-05-12 10:30:00,48.77,48.8,48.65,48.68,450900.0,31.1805,31.1996,31.1037,31.1229,450900.0
2006-05-12 10:35:00,48.67,48.73,48.63,48.67,258300.0,31.1165,31.1549,31.0909,31.1165,258300.0
2006-05-12 10:40:00,48.68,48.75,48.66,48.67,339000.0,31.1229,31.1677,31.1101,31.1165,339000.0
2006-05-12 10:45:00,48.67,48.7,48.58,48.59,243000.0,31.1165,31.1357,31.059,31.0654,243000.0
2006-05-12 10:50:00,48.59,48.76,48.59,48.75,357200.0,31.0654,31.1741,31.0654,31.1677,357200.0
2006-05-12 10:55:00,48.73,48.81,48.7,48.79,217600.0,31.1549,31.206,31.1357,31.1932,217600.0
2006-05-12 11:00:00,48.8,48.9,48.77,48.8,341000.0,31.1996,31.2636,31.1805,31.1996,341000.0
2006-05-12 11:05:00,48.8,48.83,48.72,48.82,86400.0,31.1996,31.2188,31.1485,31.2124,86400.0
2006-05-12 11:10:00,48.82,48.82,48.72,48.75,90800.0,31.2124,31.2124,31.1485,31.1677,90800.0
2006-05-12 11:15:00,48.75,48.84,48.71,48.8,94900.0,31.1677,31.2252,31.1421,31.1996,94900.0
2006-05-12 11:20:00,48.8,48.9,48.75,48.87,163200.0,31.1996,31.2636,31.1677,31.2444,163200.0
2006-05-12 11:25:00,48.88,48.95,48.83,48.87,139300.0,31.2508,31.2955,31.2188,31.2444,139300.0
2006-05-12 11:30:00,48.87,48.98,48.79,48.93,123800.0,31.2444,31.3147,31.1932,31.2827,123800.0
2006-05-12 11:35:00,48.93,48.94,48.77,48.81,120800.0,31.2827,31.2891,31.1805,31.206,120800.0
2006-05-12 11:40:00,48.81,48.81,48.55,48.61,203200.0,31.206,31.206,31.0398,31.0782,203200.0
2006-05-12 11:45:00,48.61,48.83,48.58,48.79,142800.0,31.0782,31.2188,31.059,31.1932,142800.0
2006-05-12 11:50:00,48.79,48.95,48.78,48.94,78800.0,31.1932,31.2955,31.1868,31.2891,78800.0
2006-05-12 11:55:00,48.95,49.04,48.95,48.99,145900.0,31.2955,31.3531,31.2955,31.3211,145900.0
2006-05-12 12:00:00,49.0,49.42,48.98,49.3,339900.0,31.3275,31.596,31.3147,31.5193,339900.0
2006-05-12 12:05:00,49.3,49.31,49.15,49.21,161500.0,31.5193,31.5257,31.4234,31.4618,161500.0
2006-05-12 12:10:00,49.21,49.27,49.2,49.26,95900.0,31.4618,31.5001,31.4554,31.4937,95900.0
2006-05-12 12:15:00,49.26,49.36,49.23,49.35,85900.0,31.4937,31.5577,31.4745,31.5513,85900.0
2006-05-12 12:20:00,49.34,49.4,49.32,49.34,86700.0,31.5449,31.5832,31.5321,31.5449,86700.0
2006-05-12 12:25:00,49.33,49.34,49.11,49.13,96200.0,31.5385,31.5449,31.3978,31.4106,96200.0
2006-05-12 12:30:00,49.13,49.13,48.94,49.07,317500.0,31.4106,31.4106,31.2891,31.3723,317500.0
2006-05-12 12:35:00,49.04,49.06,48.94,48.96,94000.0,31.3531,31.3659,31.2891,31.3019,94000.0
2006-05-12 12:40:00,48.96,49.13,48.95,49.13,137600.0,31.3019,31.4106,31.2955,31.4106,137600.0
2006-05-12 12:45:00,49.1,49.19,49.1,49.18,84800.0,31.3914,31.449,31.3914,31.4426,84800.0
2006-05-12 12:50:00,49.18,49.18,48.94,48.95,115200.0,31.4426,31.4426,31.2891,31.2955,115200.0
2006-05-12 12:55:00,48.95,49.09,48.95,48.96,101300.0,31.2955,31.385,31.2955,31.3019,101300.0
2006-05-12 13:00:00,48.98,49.14,48.96,49.13,92900.0,31.3147,31.417,31.3019,31.4106,92900.0
2006-05-12 13:05:00,49.14,49.2,48.98,48.99,95800.0,31.417,31.4554,31.3147,31.3211,95800.0
2006-05-12 13:10:00,48.99,49.01,48.89,48.9,93700.0,31.3211,31.3339,31.2572,31.2636,93700.0
2006-05-12 13:15:00,48.89,49.0,48.79,48.98,144400.0,31.2572,31.3275,31.1932,31.3147,144400.0
2006-05-12 13:20:00,48.98,49.11,48.96,49.09,76100.0,31.3147,31.3978,31.3019,31.385,76100.0
2006-05-12 13:25:00,49.1,49.15,49.09,49.12,72400.0,31.3914,31.4234,31.385,31.4042,72400.0
2006-05-12 13:30:00,49.13,49.17,49.1,49.16,34400.0,31.4106,31.4362,31.3914,31.4298,34400.0
2006-05-12 13:35:00,49.17,49.17,48.96,48.98,130500.0,31.4362,31.4362,31.3019,31.3147,130500.0
2006-05-12 13:40:00,48.98,49.07,48.97,49.06,35300.0,31.3147,31.3723,31.3083,31.3659,35300.0
2006-05-12 13:45:00,49.06,49.31,49.06,49.31,158500.0,31.3659,31.5257,31.3659,31.5257,158500.0
2006-05-12 13:50:00,49.31,49.32,49.28,49.32,87100.0,31.5257,31.5321,31.5065,31.5321,87100.0
2006-05-12 13:55:00,49.32,49.39,49.05,49.33,125000.0,31.5321,31.5768,31.3595,31.5385,125000.0
2006-05-12 14:00:00,49.32,49.36,49.26,49.28,60700.0,31.5321,31.5577,31.4937,31.5065,60700.0
2006-05-12 14:05:00,49.27,49.36,49.24,49.28,88200.0,31.5001,31.5577,31.4809,31.5065,88200.0
2006-05-12 14:10:00,49.28,49.63,49.27,49.61,222300.0,31.5065,31.7303,31.5001,31.7175,222300.0
2006-05-12 14:15:00,49.6,49.6,49.33,49.4,232500.0,31.7111,31.7111,31.5385,31.5832,232500.0
2006-05-12 14:20:00,49.4,49.45,49.37,49.37,77100.0,31.5832,31.6152,31.5641,31.5641,77100.0
2006-05-12 14:25:00,49.38,49.38,49.24,49.25,91800.0,31.5705,31.5705,31.4809,31.4873,91800.0
2006-05-12 14:30:00,49.25,49.28,49.13,49.14,114900.0,31.4873,31.5065,31.4106,31.417,114900.0
2006-05-12 14:35:00,49.13,49.28,49.1,49.28,156100.0,31.4106,31.5065,31.3914,31.5065,156100.0
2006-05-12 14:40:00,49.28,49.29,49.24,49.25,36300.0,31.5065,31.5129,31.4809,31.4873,36300.0
2006-05-12 14:45:00,49.25,49.27,49.17,49.17,43400.0,31.4873,31.5001,31.4362,31.4362,43400.0
2006-05-12 14:50:00,49.18,49.18,48.94,48.98,167500.0,31.4426,31.4426,31.2891,31.3147,167500.0
2006-05-12 14:55:00,48.98,49.08,48.97,48.97,147100.0,31.3147,31.3786,31.3083,31.3083,147100.0
2006-05-12 15:00:00,48.97,49.1,48.97,49.1,81000.0,31.3083,31.3914,31.3083,31.3914,81000.0
2006-05-12 15:05:00,49.09,49.09,48.98,49.01,61600.0,31.385,31.385,31.3147,31.3339,61600.0
2006-05-12 15:10:00,49.0,49.04,48.96,49.01,120800.0,31.3275,31.3531,31.3019,31.3339,120800.0
2006-05-12 15:15:00,49.01,49.05,49.0,49.05,37700.0,31.3339,31.3595,31.3275,31.3595,37700.0
2006-05-12 15:20:00,49.05,49.22,49.04,49.21,191300.0,31.3595,31.4682,31.3531,31.4618,191300.0
2006-05-12 15:25:00,49.21,49.26,49.2,49.26,129600.0,31.4618,31.4937,31.4554,31.4937,129600.0
2006-05-12 15:30:00,49.25,49.25,49.13,49.14,163400.0,31.4873,31.4873,31.4106,31.417,163400.0
2006-05-12 15:35:00,49.16,49.16,49.02,49.02,181800.0,31.4298,31.4298,31.3403,31.3403,181800.0
2006-05-12 15:40:00,49.02,49.03,48.98,49.0,201100.0,31.3403,31.3467,31.3147,31.3275,201100.0
2006-05-12 15:45:00,49.0,49.09,48.99,49.08,208700.0,31.3275,31.385,31.3211,31.3786,208700.0
2006-05-12 15:50:00,49.08,49.15,48.96,48.97,282400.0,31.3786,31.4234,31.3019,31.3083,282400.0
2006-05-12 15:55:00,48.97,49.01,48.93,48.99,313800.0,31.3083,31.3339,31.2827,31.3211,313800.0
2006-05-15 09:30:00,48.49,48.65,48.31,48.56,1251100.0,31.0014,31.1037,30.8864,31.0462,1251100.0
2006-05-15 09:35:00,48.53,48.7,48.5,48.7,472800.0,31.027,31.1357,31.0078,31.1357,472800.0
2006-05-15 09:40:00,48.67,48.81,48.65,48.69,433500.0,31.1165,31.206,31.1037,31.1293,433500.0
2006-05-15 09:45:00,48.69,48.7,48.5,48.57,189200.0,31.1293,31.1357,31.0078,31.0526,189200.0
2006-05-15 09:50:00,48.56,48.63,48.49,48.51,119400.0,31.0462,31.0909,31.0014,31.0142,119400.0
2006-05-15 09:55:00,48.5,48.51,48.37,48.47,257600.0,31.0078,31.0142,30.9247,30.9887,257600.0
2006-05-15 10:00:00,48.47,48.63,48.4,48.6,440300.0,30.9887,31.0909,30.9439,31.0718,440300.0
2006-05-15 10:05:00,48.59,48.59,48.42,48.5,175700.0,31.0654,31.0654,30.9567,31.0078,175700.0
2006-05-15 10:10:00,48.5,48.63,48.46,48.6,334400.0,31.0078,31.0909,30.9823,31.0718,334400.0
2006-05-15 10:15:00,48.6,48.67,48.49,48.52,226600.0,31.0718,31.1165,31.0014,31.0206,226600.0
2006-05-15 10:20:00,48.52,48.56,48.0,48.0,396400.0,31.0206,31.0462,30.6882,30.6882,396400.0
2006-05-15 10:25:00,48.0,48.25,47.78,48.15,574100.0,30.6882,30.848,30.5475,30.7841,574100.0
2006-05-15 10:30:00,48.14,48.38,48.03,48.34,256700.0,30.7777,30.9311,30.7073,30.9055,256700.0
2006-05-15 10:35:00,48.34,48.45,48.27,48.45,145100.0,30.9055,30.9759,30.8608,30.9759,145100.0
2006-05-15 10:40:00,48.45,48.45,48.28,48.34,355000.0,30.9759,30.9759,30.8672,30.9055,355000.0
2006-05-15 10:45:00,48.34,48.4,48.24,48.25,86700.0,30.9055,30.9439,30.8416,30.848,86700.0
2006-05-15 10:50:00,48.25,48.32,48.14,48.19,125500.0,30.848,30.8928,30.7777,30.8096,125500.0
2006-05-15 10:55:00,48.19,48.2,48.02,48.15,113000.0,30.8096,30.816,30.701,30.7841,113000.0
2006-05-15 11:00:00,48.15,48.21,48.1,48.19,163000.0,30.7841,30.8224,30.7521,30.8096,163000.0
2006-05-15 11:05:00,48.19,48.28,48.15,48.16,265800.0,30.8096,30.8672,30.7841,30.7905,265800.0
2006-05-15 11:10:00,48.16,48.24,48.15,48.18,99000.0,30.7905,30.8416,30.7841,30.8032,99000.0
2006-05-15 11:15:00,48.18,48.18,48.07,48.1,102700.0,30.8032,30.8032,30.7329,30.7521,102700.0
2006-05-15 11:20:00,48.09,48.1,47.94,47.95,171900.0,30.7457,30.7521,30.6498,30.6562,171900.0
2006-05-15 11:25:00,47.95,48.0,47.89,47.95,102500.0,30.6562,30.6882,30.6178,30.6562,102500.0
2006-05-15 11:30:00,47.96,48.07,47.95,48.04,96500.0,30.6626,30.7329,30.6562,30.7137,96500.0
2006-05-15 11:35:00,48.04,48.04,47.94,47.99,239900.0,30.7137,30.7137,30.6498,30.6818,239900.0
2006-05-15 11:40:00,48.0,48.03,47.95,47.97,150600.0,30.6882,30.7073,30.6562,30.669,150600.0
2006-05-15 11:45:00,47.97,48.0,47.94,47.97,69000.0,30.669,30.6882,30.6498,30.669,69000.0
2006-05-15 11:50:00,47.97,48.1,47.97,48.01,247400.0,30.669,30.7521,30.669,30.6946,247400.0
2006-05-15 11:55:00,48.02,48.12,48.0,48.12,142900.0,30.701,30.7649,30.6882,30.7649,142900.0
2006-05-15 12:00:00,48.11,48.16,48.1,48.16,83400.0,30.7585,30.7905,30.7521,30.7905,83400.0
2006-05-15 12:05:00,48.16,48.22,48.16,48.2,69800.0,30.7905,30.8288,30.7905,30.816,69800.0
2006-05-15 12:10:00,48.2,48.21,48.13,48.14,57600.0,30.816,30.8224,30.7713,30.7777,57600.0
2006-05-15 12:15:00,48.13,48.14,48.07,48.11,84900.0,30.7713,30.7777,30.7329,30.7585,84900.0
2006-05-15 12:20:00,48.11,48.11,47.97,48.03,152600.0,30.7585,30.7585,30.669,30.7073,152600.0
2006-05-15 12:25:00,48.04,48.04,48.0,48.01,47300.0,30.7137,30.7137,30.6882,30.6946,47300.0
2006-05-15 12:30:00,48.01,48.08,47.99,48.02,311900.0,30.6946,30.7393,30.6818,30.701,311900.0
2006-05-15 12:35:00,48.02,48.04,47.94,47.96,226200.0,30.701,30.7137,30.6498,30.6626,226200.0
2006-05-15 12:40:00,47.96,48.02,47.92,47.93,216000.0,30.6626,30.701,30.637,30.6434,216000.0
2006-05-15 12:45:00,47.92,47.96,47.83,47.96,138200.0,30.637,30.6626,30.5795,30.6626,138200.0
2006-05-15 12:50:00,47.96,48.01,47.89,47.9,145500.0,30.6626,30.6946,30.6178,30.6242,145500.0
2006-05-15 12:55:00,47.89,47.98,47.82,47.85,166900.0,30.6178,30.6754,30.5731,30.5923,166900.0
2006-05-15 13:00:00,47.84,47.89,47.65,47.69,329900.0,30.5859,30.6178,30.4644,30.49,329900.0
2006-05-15 13:05:00,47.69,47.71,47.61,47.61,304200.0,30.49,30.5028,30.4388,30.4388,304200.0
2006-05-15 13:10:00,47.61,47.65,47.59,47.63,161500.0,30.4388,30.4644,30.426,30.4516,161500.0
2006-05-15 13:15:00,47.63,47.63,47.55,47.59,236300.0,30.4516,30.4516,30.4005,30.426,236300.0
2006-05-15 13:20:00,47.6,47.62,47.43,47.45,318400.0,30.4324,30.4452,30.3237,30.3365,318400.0
2006-05-15 13:25:00,47.44,47.5,47.36,47.48,170900.0,30.3301,30.3685,30.279,30.3557,170900.0
2006-05-15 13:30:00,47.48,47.51,47.43,47.46,145000.0,30.3557,30.3749,30.3237,30.3429,145000.0
2006-05-15 13:35:00,47.46,47.5,47.4,47.41,146400.0,30.3429,30.3685,30.3046,30.311,146400.0
2006-05-15 13:40:00,47.41,47.48,47.39,47.48,133300.0,30.311,30.3557,30.2982,30.3557,133300.0
2006-05-15 13:45:00,47.49,47.59,47.48,47.59,343000.0,30.3621,30.426,30.3557,30.426,343000.0
2006-05-15 13:50:00,47.59,47.59,47.43,47.47,292700.0,30.426,30.426,30.3237,30.3493,292700.0
2006-05-15 13:55:00,47.46,47.54,47.41,47.52,457200.0,30.3429,30.3941,30.311,30.3813,457200.0
2006-05-15 14:00:00,47.52,47.59,47.47,47.56,331800.0,30.3813,30.426,30.3493,30.4069,331800.0
2006-05-15 14:05:00,47.55,47.66,47.54,47.64,211100.0,30.4005,30.4708,30.3941,30.458,211100.0
2006-05-15 14:10:00,47.64,47.67,47.62,47.64,106200.0,30.458,30.4772,30.4452,30.458,106200.0
2006-05-15 14:15:00,47.63,47.69,47.59,47.69,169700.0,30.4516,30.49,30.426,30.49,169700.0
2006-05-15 14:20:00,47.68,47.74,47.65,47.68,220600.0,30.4836,30.5219,30.4644,30.4836,220600.0
2006-05-15 14:25:00,47.68,47.9,47.68,47.88,203200.0,30.4836,30.6242,30.4836,30.6114,203200.0
2006-05-15 14:30:00,47.88,48.03,47.85,47.95,260600.0,30.6114,30.7073,30.5923,30.6562,260600.0
2006-05-15 14:35:00,47.96,48.03,47.92,48.02,113100.0,30.6626,30.7073,30.637,30.701,113100.0
2006-05-15 14:40:00,48.03,48.03,47.86,47.9,145700.0,30.7073,30.7073,30.5987,30.6242,145700.0
2006-05-15 14:45:00,47.9,47.92,47.81,47.85,155700.0,30.6242,30.637,30.5667,30.5923,155700.0
2006-05-15 14:50:00,47.84,47.94,47.84,47.93,70900.0,30.5859,30.6498,30.5859,30.6434,70900.0
2006-05-15 14:55:00,47.94,48.04,47.92,48.01,169900.0,30.6498,30.7137,30.637,30.6946,169900.0
2006-05-15 15:00:00,48.01,48.12,47.99,48.08,263800.0,30.6946,30.7649,30.6818,30.7393,263800.0
2006-05-15 15:05:00,48.07,48.14,48.04,48.1,254500.0,30.7329,30.7777,30.7137,30.7521,254500.0
2006-05-15 15:10:00,48.11,48.23,48.07,48.21,125900.0,30.7585,30.8352,30.7329,30.8224,125900.0
2006-05-15 15:15:00,48.22,48.6,48.21,48.5,392900.0,30.8288,31.0718,30.8224,31.0078,392900.0
2006-05-15 15:20:00,48.5,48.5,48.23,48.29,221900.0,31.0078,31.0078,30.8352,30.8736,221900.0
2006-05-15 15:25:00,48.29,48.29,48.22,48.27,79900.0,30.8736,30.8736,30.8288,30.8608,79900.0
2006-05-15 15:30:00,48.28,48.46,48.27,48.45,204400.0,30.8672,30.9823,30.8608,30.9759,204400.0
2006-05-15 15:35:00,48.45,48.48,48.39,48.41,238000.0,30.9759,30.995,30.9375,30.9503,238000.0
2006-05-15 15:40:00,48.41,48.47,48.24,48.3,294100.0,30.9503,30.9887,30.8416,30.88,294100.0
2006-05-15 15:45:00,48.29,48.55,48.29,48.55,204600.0,30.8736,31.0398,30.8736,31.0398,204600.0
2006-05-15 15:50:00,48.55,48.69,48.55,48.66,524800.0,31.0398,31.1293,31.0398,31.1101,524800.0
2006-05-15 15:55:00,48.66,48.7,48.58,48.6,296500.0,31.1101,31.1357,31.059,31.0718,296500.0
2006-05-16 09:30:00,48.76,49.01,48.61,48.91,759800.0,31.1741,31.3339,31.0782,31.27,759800.0
2006-05-16 09:35:00,48.91,49.04,48.82,48.88,331500.0,31.27,31.3531,31.2124,31.2508,331500.0
2006-05-16 09:40:00,48.86,48.95,48.79,48.87,176600.0,31.238,31.2955,31.1932,31.2444,176600.0
2006-05-16 09:45:00,48.87,48.93,48.87,48.89,138900.0,31.2444,31.2827,31.2444,31.2572,138900.0
2006-05-16 09:50:00,48.89,49.18,48.89,49.18,215000.0,31.2572,31.4426,31.2572,31.4426,215000.0
2006-05-16 09:55:00,49.18,49.5,49.15,49.29,313600.0,31.4426,31.6472,31.4234,31.5129,313600.0
2006-05-16 10:00:00,49.29,49.34,49.22,49.28,330700.0,31.5129,31.5449,31.4682,31.5065,330700.0
2006-05-16 10:05:00,49.28,49.34,49.25,49.34,174700.0,31.5065,31.5449,31.4873,31.5449,174700.0
2006-05-16 10:10:00,49.33,49.35,49.25,49.27,226900.0,31.5385,31.5513,31.4873,31.5001,226900.0
2006-05-16 10:15:00,49.27,49.28,49.14,49.17,248400.0,31.5001,31.5065,31.417,31.4362,248400.0
2006-05-16 10:20:00,49.19,49.3,49.18,49.28,112100.0,31.449,31.5193,31.4426,31.5065,112100.0
2006-05-16 10:25:00,49.27,49.3,49.21,49.21,121700.0,31.5001,31.5193,31.4618,31.4618,121700.0
2006-05-16 10:30:00,49.21,49.3,49.21,49.3,69700.0,31.4618,31.5193,31.4618,31.5193,69700.0
2006-05-16 10:35:00,49.3,49.3,49.27,49.29,168100.0,31.5193,31.5193,31.5001,31.5129,168100.0
2006-05-16 10:40:00,49.28,49.29,49.24,49.28,153000.0,31.5065,31.5129,31.4809,31.5065,153000.0
2006-05-16 10:45:00,49.28,49.31,49.23,49.29,97500.0,31.5065,31.5257,31.4745,31.5129,97500.0
2006-05-16 10:50:00,49.29,49.34,49.25,49.25,168000.0,31.5129,31.5449,31.4873,31.4873,168000.0
2006-05-16 10:55:00,49.25,49.3,49.01,49.08,300800.0,31.4873,31.5193,31.3339,31.3786,300800.0
2006-05-16 11:00:00,49.06,49.07,48.83,48.86,170200.0,31.3659,31.3723,31.2188,31.238,170200.0
2006-05-16 11:05:00,48.85,48.92,48.83,48.88,131100.0,31.2316,31.2764,31.2188,31.2508,131100.0
2006-05-16 11:10:00,48.88,48.88,48.56,48.58,186600.0,31.2508,31.2508,31.0462,31.059,186600.0
2006-05-16 11:15:00,48.58,48.65,48.55,48.63,121600.0,31.059,31.1037,31.0398,31.0909,121600.0
2006-05-16 11:20:00,48.63,48.77,48.62,48.74,132900.0,31.0909,31.1805,31.0846,31.1613,132900.0
2006-05-16 11:25:00,48.74,48.74,48.55,48.55,66900.0,31.1613,31.1613,31.0398,31.0398,66900.0
2006-05-16 11:30:00,48.56,48.56,48.25,48.33,151700.0,31.0462,31.0462,30.848,30.8991,151700.0
2006-05-16 11:35:00,48.34,48.45,48.28,48.44,118500.0,30.9055,30.9759,30.8672,30.9695,118500.0
2006-05-16 11:40:00,48.41,48.47,48.09,48.2,233100.0,30.9503,30.9887,30.7457,30.816,233100.0
2006-05-16 11:45:00,48.2,48.43,48.18,48.37,102100.0,30.816,30.9631,30.8032,30.9247,102100.0
2006-05-16 11:50:00,48.37,48.44,48.34,48.44,41500.0,30.9247,30.9695,30.9055,30.9695,41500.0
2006-05-16 11:55:00,48.45,48.63,48.44,48.57,118400.0,30.9759,31.0909,30.9695,31.0526,118400.0
2006-05-16 12:00:00,48.58,48.6,48.49,48.54,107900.0,31.059,31.0718,31.0014,31.0334,107900.0
2006-05-16 12:05:00,48.54,48.62,48.44,48.6,78300.0,31.0334,31.0846,30.9695,31.0718,78300.0
2006-05-16 12:10:00,48.6,48.61,48.39,48.39,61900.0,31.0718,31.0782,30.9375,30.9375,61900.0
2006-05-16 12:15:00,48.41,48.45,48.29,48.37,68400.0,30.9503,30.9759,30.8736,30.9247,68400.0
2006-05-16 12:20:00,48.36,48.49,48.36,48.4,176300.0,30.9183,31.0014,30.9183,30.9439,176300.0
2006-05-16 12:25:00,48.4,48.58,48.4,48.58,84800.0,30.9439,31.059,30.9439,31.059,84800.0
2006-05-16 12:30:00,48.57,48.7,48.55,48.69,44300.0,31.0526,31.1357,31.0398,31.1293,44300.0
2006-05-16 12:35:00,48.68,48.84,48.66,48.71,115500.0,31.1229,31.2252,31.1101,31.1421,115500.0
2006-05-16 12:40:00,48.69,48.69,48.56,48.58,53400.0,31.1293,31.1293,31.0462,31.059,53400.0
2006-05-16 12:45:00,48.58,48.67,48.58,48.6,47500.0,31.059,31.1165,31.059,31.0718,47500.0
2006-05-16 12:50:00,48.6,48.7,48.58,48.59,30600.0,31.0718,31.1357,31.059,31.0654,30600.0
2006-05-16 12:55:00,48.59,48.76,48.59,48.72,97900.0,31.0654,31.1741,31.0654,31.1485,97900.0
2006-05-16 13:00:00,48.71,48.99,48.71,48.96,133000.0,31.1421,31.3211,31.1421,31.3019,133000.0
2006-05-16 13:05:00,48.97,49.04,48.93,49.0,104900.0,31.3083,31.3531,31.2827,31.3275,104900.0
2006-05-16 13:10:00,48.99,49.18,48.96,49.12,118000.0,31.3211,31.4426,31.3019,31.4042,118000.0
2006-05-16 13:15:00,49.13,49.17,49.01,49.05,53900.0,31.4106,31.4362,31.3339,31.3595,53900.0
2006-05-16 13:20:00,49.06,49.07,48.98,49.03,51700.0,31.3659,31.3723,31.3147,31.3467,51700.0
2006-05-16 13:25:00,49.03,49.06,48.92,49.05,73200.0,31.3467,31.3659,31.2764,31.3595,73200.0
2006-05-16 13:30:00,49.06,49.1,49.01,49.05,77000.0,31.3659,31.3914,31.3339,31.3595,77000.0
2006-05-16 13:35:00,49.06,49.11,49.03,49.04,62900.0,31.3659,31.3978,31.3467,31.3531,62900.0
2006-05-16 13:40:00,49.05,49.1,49.02,49.09,78700.0,31.3595,31.3914,31.3403,31.385,78700.0
2006-05-16 13:45:00,49.09,49.13,49.05,49.08,114500.0,31.385,31.4106,31.3595,31.3786,114500.0
2006-05-16 13:50:00,49.08,49.19,49.0,49.18,218600.0,31.3786,31.449,31.3275,31.4426,218600.0
2006-05-16 13:55:00,49.18,49.18,49.06,49.06,36900.0,31.4426,31.4426,31.3659,31.3659,36900.0
2006-05-16 14:00:00,49.06,49.06,48.91,48.93,51500.0,31.3659,31.3659,31.27,31.2827,51500.0
2006-05-16 14:05:00,48.93,49.02,48.92,48.98,65100.0,31.2827,31.3403,31.2764,31.3147,65100.0
2006-05-16 14:10:00,48.97,48.99,48.86,48.91,61500.0,31.3083,31.3211,31.238,31.27,61500.0
2006-05-16 14:15:00,48.93,48.96,48.82,48.88,96600.0,31.2827,31.3019,31.2124,31.2508,96600.0
2006-05-16 14:20:00,48.88,48.92,48.84,48.86,56800.0,31.2508,31.2764,31.2252,31.238,56800.0
2006-05-16 14:25:00,48.86,49.0,48.75,48.79,177700.0,31.238,31.3275,31.1677,31.1932,177700.0
2006-05-16 14:30:00,48.79,48.87,48.75,48.85,75200.0,31.1932,31.2444,31.1677,31.2316,75200.0
2006-05-16 14:35:00,48.85,48.87,48.81,48.85,34900.0,31.2316,31.2444,31.206,31.2316,34900.0
2006-05-16 14:40:00,48.84,48.86,48.72,48.74,55200.0,31.2252,31.238,31.1485,31.1613,55200.0
2006-05-16 14:45:00,48.74,48.82,48.72,48.8,50300.0,31.1613,31.2124,31.1485,31.1996,50300.0
2006-05-16 14:50:00,48.81,48.84,48.8,48.83,55000.0,31.206,31.2252,31.1996,31.2188,55000.0
2006-05-16 14:55:00,48.84,48.86,48.66,48.66,156900.0,31.2252,31.238,31.1101,31.1101,156900.0
2006-05-16 15:00:00,48.65,48.74,48.61,48.65,234400.0,31.1037,31.1613,31.0782,31.1037,234400.0
2006-05-16 15:05:00,48.65,48.68,48.58,48.66,158100.0,31.1037,31.1229,31.059,31.1101,158100.0
2006-05-16 15:10:00,48.66,48.66,48.46,48.5,184300.0,31.1101,31.1101,30.9823,31.0078,184300.0
2006-05-16 15:15:00,48.49,48.51,48.32,48.39,204400.0,31.0014,31.0142,30.8928,30.9375,204400.0
2006-05-16 15:20:00,48.4,48.47,48.32,48.32,215900.0,30.9439,30.9887,30.8928,30.8928,215900.0
2006-05-16 15:25:00,48.32,48.32,48.17,48.3,221900.0,30.8928,30.8928,30.7969,30.88,221900.0
2006-05-16 15:30:00,48.31,48.31,48.22,48.25,291500.0,30.8864,30.8864,30.8288,30.848,291500.0
2006-05-16 15:35:00,48.25,48.28,48.21,48.21,255200.0,30.848,30.8672,30.8224,30.8224,255200.0
2006-05-16 15:40:00,48.21,48.22,48.08,48.08,383300.0,30.8224,30.8288,30.7393,30.7393,383300.0
2006-05-16 15:45:00,48.08,48.17,48.06,48.14,446400.0,30.7393,30.7969,30.7265,30.7777,446400.0
2006-05-16 15:50:00,48.14,48.21,48.09,48.12,407900.0,30.7777,30.8224,30.7457,30.7649,407900.0
2006-05-16 15:55:00,48.13,48.2,47.99,48.2,1140100.0,30.7713,30.816,30.6818,30.816,1140100.0
2006-05-17 09:30:00,46.39,46.94,46.24,46.85,1146800.0,29.6588,30.0105,29.5629,29.9529,1146800.0
2006-05-17 09:35:00,46.85,47.24,46.85,47.2,807100.0,29.9529,30.2023,29.9529,30.1767,807100.0
2006-05-17 09:40:00,47.21,47.22,46.72,46.82,542300.0,30.1831,30.1895,29.8698,29.9337,542300.0
2006-05-17 09:45:00,46.83,47.03,46.8,46.9,352600.0,29.9401,30.068,29.921,29.9849,352600.0
2006-05-17 09:50:00,46.9,47.13,46.85,47.13,342500.0,29.9849,30.1319,29.9529,30.1319,342500.0
2006-05-17 09:55:00,47.13,47.14,46.84,46.94,307100.0,30.1319,30.1383,29.9465,30.0105,307100.0
2006-05-17 10:00:00,46.95,47.07,46.85,47.01,316400.0,30.0169,30.0936,29.9529,30.0552,316400.0
2006-05-17 10:05:00,47.02,47.26,47.01,47.25,492800.0,30.0616,30.2151,30.0552,30.2087,492800.0
2006-05-17 10:10:00,47.25,47.81,47.25,47.66,794500.0,30.2087,30.5667,30.2087,30.4708,794500.0
2006-05-17 10:15:00,47.66,47.7,47.21,47.43,514900.0,30.4708,30.4964,30.1831,30.3237,514900.0
2006-05-17 10:20:00,47.4,47.53,47.35,47.5,253100.0,30.3046,30.3877,30.2726,30.3685,253100.0
2006-05-17 10:25:00,47.51,47.68,47.47,47.59,358000.0,30.3749,30.4836,30.3493,30.426,358000.0
2006-05-17 10:30:00,47.59,47.6,47.37,47.39,363900.0,30.426,30.4324,30.2854,30.2982,363900.0
2006-05-17 10:35:00,47.39,47.47,47.22,47.34,270100.0,30.2982,30.3493,30.1895,30.2662,270100.0
2006-05-17 10:40:00,47.33,47.34,47.07,47.17,281800.0,30.2598,30.2662,30.0936,30.1575,281800.0
2006-05-17 10:45:00,47.16,47.37,47.11,47.32,120500.0,30.1511,30.2854,30.1192,30.2534,120500.0
2006-05-17 10:50:00,47.32,47.38,47.16,47.17,106400.0,30.2534,30.2918,30.1511,30.1575,106400.0
2006-05-17 10:55:00,47.2,47.28,46.99,47.02,217200.0,30.1767,30.2278,30.0424,30.0616,217200.0
2006-05-17 11:00:00,47.02,47.02,46.8,47.0,219500.0,30.0616,30.0616,29.921,30.0488,219500.0
2006-05-17 11:05:00,46.98,47.05,46.9,47.0,169700.0,30.036,30.0808,29.9849,30.0488,169700.0
2006-05-17 11:10:00,46.99,46.99,46.69,46.78,328900.0,30.0424,30.0424,29.8506,29.9082,328900.0
2006-05-17 11:15:00,46.78,46.94,46.73,46.94,245800.0,29.9082,30.0105,29.8762,30.0105,245800.0
2006-05-17 11:20:00,46.92,47.14,46.91,47.07,270400.0,29.9977,30.1383,29.9913,30.0936,270400.0
2006-05-17 11:25:00,47.07,47.09,46.65,46.68,451600.0,30.0936,30.1064,29.8251,29.8442,451600.0
2006-05-17 11:30:00,46.67,46.8,46.55,46.73,253700.0,29.8378,29.921,29.7611,29.8762,253700.0
2006-05-17 11:35:00,46.73,46.77,46.61,46.74,311100.0,29.8762,29.9018,29.7995,29.8826,311100.0
2006-05-17 11:40:00,46.75,46.87,46.71,46.75,402200.0,29.889,29.9657,29.8634,29.889,402200.0
2006-05-17 11:45:00,46.76,46.88,46.72,46.73,234600.0,29.8954,29.9721,29.8698,29.8762,234600.0
2006-05-17 11:50:00,46.73,47.05,46.68,46.76,183500.0,29.8762,30.0808,29.8442,29.8954,183500.0
2006-05-17 11:55:00,46.76,46.91,46.7,46.9,139900.0,29.8954,29.9913,29.857,29.9849,139900.0
2006-05-17 12:00:00,46.91,47.01,46.91,46.99,107000.0,29.9913,30.0552,29.9913,30.0424,107000.0
2006-05-17 12:05:00,46.99,47.06,46.96,46.98,131200.0,30.0424,30.0872,30.0233,30.036,131200.0
2006-05-17 12:10:00,46.97,47.12,46.97,47.11,87600.0,30.0296,30.1255,30.0296,30.1192,87600.0
2006-05-17 12:15:00,47.1,47.17,47.1,47.13,90200.0,30.1128,30.1575,30.1128,30.1319,90200.0
2006-05-17 12:20:00,47.13,47.14,47.05,47.09,88400.0,30.1319,30.1383,30.0808,30.1064,88400.0
2006-05-17 12:25:00,47.09,47.09,46.78,47.02,242400.0,30.1064,30.1064,29.9082,30.0616,242400.0
2006-05-17 12:30:00,47.02,47.05,46.99,47.02,140000.0,30.0616,30.0808,30.0424,30.0616,140000.0
2006-05-17 12:35:00,47.02,47.14,47.02,47.11,48800.0,30.0616,30.1383,30.0616,30.1192,48800.0
2006-05-17 12:40:00,47.1,47.23,47.05,47.07,110900.0,30.1128,30.1959,30.0808,30.0936,110900.0
2006-05-17 12:45:00,47.07,47.12,46.88,47.0,116900.0,30.0936,30.1255,29.9721,30.0488,116900.0
2006-05-17 12:50:00,47.0,47.0,46.75,46.86,93000.0,30.0488,30.0488,29.889,29.9593,93000.0
2006-05-17 12:55:00,46.85,46.93,46.85,46.92,68500.0,29.9529,30.0041,29.9529,29.9977,68500.0
2006-05-17 13:00:00,46.91,47.02,46.9,46.92,105700.0,29.9913,30.0616,29.9849,29.9977,105700.0
2006-05-17 13:05:00,46.92,46.94,46.85,46.86,74500.0,29.9977,30.0105,29.9529,29.9593,74500.0
2006-05-17 13:10:00,46.86,46.86,46.76,46.85,138800.0,29.9593,29.9593,29.8954,29.9529,138800.0
2006-05-17 13:15:00,46.85,47.0,46.75,46.78,96500.0,29.9529,30.0488,29.889,29.9082,96500.0
2006-05-17 13:20:00,46.79,46.8,46.72,46.75,161400.0,29.9146,29.921,29.8698,29.889,161400.0
2006-05-17 13:25:00,46.75,47.0,46.6,46.62,183800.0,29.889,30.0488,29.7931,29.8059,183800.0
2006-05-17 13:30:00,46.63,46.75,46.59,46.69,131200.0,29.8123,29.889,29.7867,29.8506,131200.0
2006-05-17 13:35:00,46.69,46.73,46.58,46.73,166300.0,29.8506,29.8762,29.7803,29.8762,166300.0
2006-05-17 13:40:00,46.73,46.77,46.67,46.73,147500.0,29.8762,29.9018,29.8378,29.8762,147500.0
2006-05-17 13:45:00,46.73,46.92,46.72,46.89,169800.0,29.8762,29.9977,29.8698,29.9785,169800.0
2006-05-17 13:50:00,46.9,47.1,46.87,47.09,179400.0,29.9849,30.1128,29.9657,30.1064,179400.0
2006-05-17 13:55:00,47.09,47.14,46.97,47.0,233500.0,30.1064,30.1383,30.0296,30.0488,233500.0
2006-05-17 14:00:00,47.0,47.03,46.89,46.92,103900.0,30.0488,30.068,29.9785,29.9977,103900.0
2006-05-17 14:05:00,46.92,47.04,46.91,46.95,98600.0,29.9977,30.0744,29.9913,30.0169,98600.0
2006-05-17 14:10:00,46.95,46.99,46.87,46.9,108400.0,30.0169,30.0424,29.9657,29.9849,108400.0
2006-05-17 14:15:00,46.9,46.94,46.73,46.92,140100.0,29.9849,30.0105,29.8762,29.9977,140100.0
2006-05-17 14:20:00,46.92,47.05,46.92,47.02,120200.0,29.9977,30.0808,29.9977,30.0616,120200.0
2006-05-17 14:25:00,47.01,47.13,46.99,47.13,116500.0,30.0552,30.1319,30.0424,30.1319,116500.0
2006-05-17 14:30:00,47.12,47.14,46.99,46.99,67700.0,30.1255,30.1383,30.0424,30.0424,67700.0
2006-05-17 14:35:00,46.99,47.02,46.75,46.84,209100.0,30.0424,30.0616,29.889,29.9465,209100.0
2006-05-17 14:40:00,46.83,46.9,46.77,46.79,141300.0,29.9401,29.9849,29.9018,29.9146,141300.0
2006-05-17 14:45:00,46.79,47.1,46.6,46.6,265300.0,29.9146,30.1128,29.7931,29.7931,265300.0
2006-05-17 14:50:00,46.6,46.66,46.53,46.61,200200.0,29.7931,29.8315,29.7483,29.7995,200200.0
2006-05-17 14:55:00,46.62,46.81,46.61,46.77,150100.0,29.8059,29.9274,29.7995,29.9018,150100.0
2006-05-17 15:00:00,46.77,46.87,46.73,46.86,123200.0,29.9018,29.9657,29.8762,29.9593,123200.0
2006-05-17 15:05:00,46.85,47.1,46.85,47.09,232200.0,29.9529,30.1128,29.9529,30.1064,232200.0
2006-05-17 15:10:00,47.09,47.09,46.92,47.04,210900.0,30.1064,30.1064,29.9977,30.0744,210900.0
2006-05-17 15:15:00,47.05,47.06,46.93,46.96,206700.0,30.0808,30.0872,30.0041,30.0233,206700.0
2006-05-17 15:20:00,46.96,46.96,46.76,46.86,228900.0,30.0233,30.0233,29.8954,29.9593,228900.0
2006-05-17 15:25:00,46.87,46.92,46.79,46.86,215500.0,29.9657,29.9977,29.9146,29.9593,215500.0
2006-05-17 15:30:00,46.86,46.96,46.84,46.95,148200.0,29.9593,30.0233,29.9465,30.0169,148200.0
2006-05-17 15:35:00,46.95,47.41,46.94,47.26,672800.0,30.0169,30.311,30.0105,30.2151,672800.0
2006-05-17 15:40:00,47.26,47.38,46.87,46.88,483700.0,30.2151,30.2918,29.9657,29.9721,483700.0
2006-05-17 15:45:00,46.89,47.15,46.73,46.77,439300.0,29.9785,30.1447,29.8762,29.9018,439300.0
2006-05-17 15:50:00,46.77,46.95,46.72,46.85,399900.0,29.9018,30.0169,29.8698,29.9529,399900.0
2006-05-17 15:55:00,46.84,46.92,46.79,46.84,629700.0,29.9465,29.9977,29.9146,29.9465,629700.0
2006-05-18 09:30:00,47.3,47.7,47.18,47.64,1004100.0,30.2406,30.4964,30.1639,30.458,1004100.0
2006-05-18 09:35:00,47.64,47.7,47.45,47.51,543700.0,30.458,30.4964,30.3365,30.3749,543700.0
2006-05-18 09:40:00,47.51,47.55,47.33,47.48,415200.0,30.3749,30.4005,30.2598,30.3557,415200.0
2006-05-18 09:45:00,47.48,47.53,47.32,47.32,308400.0,30.3557,30.3877,30.2534,30.2534,308400.0
2006-05-18 09:50:00,47.32,47.4,47.22,47.29,409600.0,30.2534,30.3046,30.1895,30.2342,409600.0
2006-05-18 09:55:00,47.29,47.45,47.24,47.42,189500.0,30.2342,30.3365,30.2023,30.3174,189500.0
2006-05-18 10:00:00,47.42,47.56,47.37,47.45,323700.0,30.3174,30.4069,30.2854,30.3365,323700.0
2006-05-18 10:05:00,47.45,47.49,47.31,47.31,183000.0,30.3365,30.3621,30.247,30.247,183000.0
2006-05-18 10:10:00,47.32,47.5,47.26,47.31,420300.0,30.2534,30.3685,30.2151,30.247,420300.0
2006-05-18 10:15:00,47.31,47.42,47.23,47.34,180800.0,30.247,30.3174,30.1959,30.2662,180800.0
2006-05-18 10:20:00,47.33,47.39,47.27,47.34,86700.0,30.2598,30.2982,30.2214,30.2662,86700.0
2006-05-18 10:25:00,47.34,47.46,47.33,47.42,267000.0,30.2662,30.3429,30.2598,30.3174,267000.0
2006-05-18 10:30:00,47.43,47.43,47.22,47.26,214100.0,30.3237,30.3237,30.1895,30.2151,214100.0
2006-05-18 10:35:00,47.27,47.3,47.1,47.14,235400.0,30.2214,30.2406,30.1128,30.1383,235400.0
2006-05-18 10:40:00,47.14,47.41,47.14,47.41,156000.0,30.1383,30.311,30.1383,30.311,156000.0
2006-05-18 10:45:00,47.4,47.4,47.19,47.22,106400.0,30.3046,30.3046,30.1703,30.1895,106400.0
2006-05-18 10:50:00,47.23,47.35,47.13,47.28,232900.0,30.1959,30.2726,30.1319,30.2278,232900.0
2006-05-18 10:55:00,47.28,47.34,47.13,47.33,110400.0,30.2278,30.2662,30.1319,30.2598,110400.0
2006-05-18 11:00:00,47.33,47.33,47.18,47.2,110700.0,30.2598,30.2598,30.1639,30.1767,110700.0
2006-05-18 11:05:00,47.2,47.2,46.99,47.04,206800.0,30.1767,30.1767,30.0424,30.0744,206800.0
2006-05-18 11:10:00,47.04,47.05,47.0,47.01,87400.0,30.0744,30.0808,30.0488,30.0552,87400.0
2006-05-18 11:15:00,47.0,47.14,46.98,47.1,176500.0,30.0488,30.1383,30.036,30.1128,176500.0
2006-05-18 11:20:00,47.09,47.2,47.07,47.14,99600.0,30.1064,30.1767,30.0936,30.1383,99600.0
2006-05-18 11:25:00,47.17,47.35,47.13,47.26,147300.0,30.1575,30.2726,30.1319,30.2151,147300.0
2006-05-18 11:30:00,47.26,47.3,47.11,47.17,120900.0,30.2151,30.2406,30.1192,30.1575,120900.0
2006-05-18 11:35:00,47.17,47.19,47.1,47.17,77200.0,30.1575,30.1703,30.1128,30.1575,77200.0
2006-05-18 11:40:00,47.17,47.23,47.13,47.19,97800.0,30.1575,30.1959,30.1319,30.1703,97800.0
2006-05-18 11:45:00,47.19,47.2,47.11,47.16,80100.0,30.1703,30.1767,30.1192,30.1511,80100.0
2006-05-18 11:50:00,47.16,47.16,46.84,46.87,229000.0,30.1511,30.1511,29.9465,29.9657,229000.0
2006-05-18 11:55:00,46.88,47.04,46.85,47.02,114900.0,29.9721,30.0744,29.9529,30.0616,114900.0
2006-05-18 12:00:00,47.01,47.17,46.91,47.1,142000.0,30.0552,30.1575,29.9913,30.1128,142000.0
2006-05-18 12:05:00,47.11,47.3,47.06,47.22,151400.0,30.1192,30.2406,30.0872,30.1895,151400.0
2006-05-18 12:10:00,47.22,47.24,47.09,47.17,72200.0,30.1895,30.2023,30.1064,30.1575,72200.0
2006-05-18 12:15:00,47.15,47.23,47.09,47.09,118400.0,30.1447,30.1959,30.1064,30.1064,118400.0
2006-05-18 12:20:00,47.09,47.18,47.08,47.12,94900.0,30.1064,30.1639,30.1,30.1255,94900.0
2006-05-18 12:25:00,47.12,47.18,47.1,47.1,77100.0,30.1255,30.1639,30.1128,30.1128,77100.0
2006-05-18 12:30:00,47.11,47.13,47.04,47.07,139800.0,30.1192,30.1319,30.0744,30.0936,139800.0
2006-05-18 12:35:00,47.06,47.1,46.97,47.0,127300.0,30.0872,30.1128,30.0296,30.0488,127300.0
2006-05-18 12:40:00,47.0,47.09,46.99,47.03,102600.0,30.0488,30.1064,30.0424,30.068,102600.0
2006-05-18 12:45:00,47.03,47.07,47.0,47.02,52100.0,30.068,30.0936,30.0488,30.0616,52100.0
2006-05-18 12:50:00,47.02,47.08,46.98,46.98,83300.0,30.0616,30.1,30.036,30.036,83300.0
2006-05-18 12:55:00,46.99,47.06,46.98,47.02,81600.0,30.0424,30.0872,30.036,30.0616,81600.0
2006-05-18 13:00:00,47.02,47.04,46.98,47.01,70800.0,30.0616,30.0744,30.036,30.0552,70800.0
2006-05-18 13:05:00,47.01,47.01,46.91,46.92,78000.0,30.0552,30.0552,29.9913,29.9977,78000.0
2006-05-18 13:10:00,46.91,46.96,46.82,46.84,147800.0,29.9913,30.0233,29.9337,29.9465,147800.0
2006-05-18 13:15:00,46.83,46.9,46.82,46.87,135800.0,29.9401,29.9849,29.9337,29.9657,135800.0
2006-05-18 13:20:00,46.87,46.94,46.85,46.92,60800.0,29.9657,30.0105,29.9529,29.9977,60800.0
2006-05-18 13:25:00,46.93,46.93,46.86,46.87,83400.0,30.0041,30.0041,29.9593,29.9657,83400.0
2006-05-18 13:30:00,46.87,47.0,46.84,46.93,134100.0,29.9657,30.0488,29.9465,30.0041,134100.0
2006-05-18 13:35:00,46.92,47.02,46.91,47.0,99900.0,29.9977,30.0616,29.9913,30.0488,99900.0
2006-05-18 13:40:00,47.0,47.03,46.96,47.03,123300.0,30.0488,30.068,30.0233,30.068,123300.0
2006-05-18 13:45:00,47.04,47.04,46.95,46.97,77000.0,30.0744,30.0744,30.0169,30.0296,77000.0
2006-05-18 13:50:00,46.96,47.0,46.95,46.98,83500.0,30.0233,30.0488,30.0169,30.036,83500.0
2006-05-18 13:55:00,46.98,47.0,46.94,46.94,76000.0,30.036,30.0488,30.0105,30.0105,76000.0
2006-05-18 14:00:00,46.96,47.0,46.84,46.85,157500.0,30.0233,30.0488,29.9465,29.9529,157500.0
2006-05-18 14:05:00,46.84,46.88,46.83,46.86,107900.0,29.9465,29.9721,29.9401,29.9593,107900.0
2006-05-18 14:10:00,46.86,46.87,46.75,46.76,149200.0,29.9593,29.9657,29.889,29.8954,149200.0
2006-05-18 14:15:00,46.76,46.8,46.74,46.78,192400.0,29.8954,29.921,29.8826,29.9082,192400.0
2006-05-18 14:20:00,46.77,46.85,46.72,46.73,158200.0,29.9018,29.9529,29.8698,29.8762,158200.0
2006-05-18 14:25:00,46.74,46.75,46.57,46.62,261600.0,29.8826,29.889,29.7739,29.8059,261600.0
2006-05-18 14:30:00,46.62,46.76,46.6,46.75,140100.0,29.8059,29.8954,29.7931,29.889,140100.0
2006-05-18 14:35:00,46.74,46.87,46.74,46.86,161400.0,29.8826,29.9657,29.8826,29.9593,161400.0
2006-05-18 14:40:00,46.86,46.88,46.81,46.84,111700.0,29.9593,29.9721,29.9274,29.9465,111700.0
2006-05-18 14:45:00,46.85,46.98,46.84,46.92,153200.0,29.9529,30.036,29.9465,29.9977,153200.0
2006-05-18 14:50:00,46.92,47.01,46.9,46.94,132500.0,29.9977,30.0552,29.9849,30.0105,132500.0
2006-05-18 14:55:00,46.94,46.94,46.76,46.92,180200.0,30.0105,30.0105,29.8954,29.9977,180200.0
2006-05-18 15:00:00,46.92,46.95,46.8,46.84,178400.0,29.9977,30.0169,29.921,29.9465,178400.0
2006-05-18 15:05:00,46.83,46.9,46.8,46.87,141200.0,29.9401,29.9849,29.921,29.9657,141200.0
2006-05-18 15:10:00,46.87,46.89,46.79,46.84,155700.0,29.9657,29.9785,29.9146,29.9465,155700.0
2006-05-18 15:15:00,46.85,46.89,46.78,46.81,156500.0,29.9529,29.9785,29.9082,29.9274,156500.0
2006-05-18 15:20:00,46.81,46.88,46.62,46.72,216500.0,29.9274,29.9721,29.8059,29.8698,216500.0
2006-05-18 15:25:00,46.73,46.73,46.52,46.56,252900.0,29.8762,29.8762,29.7419,29.7675,252900.0
2006-05-18 15:30:00,46.57,46.72,46.54,46.71,325500.0,29.7739,29.8698,29.7547,29.8634,325500.0
2006-05-18 15:35:00,46.71,46.73,46.6,46.61,191300.0,29.8634,29.8762,29.7931,29.7995,191300.0
2006-05-18 15:40:00,46.6,46.62,46.28,46.34,327700.0,29.7931,29.8059,29.5885,29.6269,327700.0
2006-05-18 15:45:00,46.34,46.51,46.3,46.32,375300.0,29.6269,29.7356,29.6013,29.6141,375300.0
2006-05-18 15:50:00,46.34,46.51,46.33,46.49,422100.0,29.6269,29.7356,29.6205,29.7228,422100.0
2006-05-18 15:55:00,46.5,46.62,46.34,46.36,541200.0,29.7292,29.8059,29.6269,29.6397,541200.0
2006-05-19 09:30:00,46.44,46.71,46.09,46.42,7633600.0,29.6908,29.8634,29.467,29.678,7633600.0
2006-05-19 09:35:00,46.43,46.83,46.4,46.67,486600.0,29.6844,29.9401,29.6652,29.8378,486600.0
2006-05-19 09:40:00,46.66,46.93,46.56,46.74,294600.0,29.8315,30.0041,29.7675,29.8826,294600.0
2006-05-19 09:45:00,46.74,46.85,46.64,46.81,283300.0,29.8826,29.9529,29.8187,29.9274,283300.0
2006-05-19 09:50:00,46.8,46.94,46.77,46.84,205200.0,29.921,30.0105,29.9018,29.9465,205200.0
2006-05-19 09:55:00,46.83,46.88,46.65,46.72,203800.0,29.9401,29.9721,29.8251,29.8698,203800.0
2006-05-19 10:00:00,46.72,46.73,46.47,46.48,185000.0,29.8698,29.8762,29.71,29.7164,185000.0
2006-05-19 10:05:00,46.49,46.62,46.47,46.53,119600.0,29.7228,29.8059,29.71,29.7483,119600.0
2006-05-19 10:10:00,46.53,46.64,46.47,46.54,182500.0,29.7483,29.8187,29.71,29.7547,182500.0
2006-05-19 10:15:00,46.54,46.63,46.51,46.53,114200.0,29.7547,29.8123,29.7356,29.7483,114200.0
2006-05-19 10:20:00,46.53,46.53,46.39,46.45,201800.0,29.7483,29.7483,29.6588,29.6972,201800.0
2006-05-19 10:25:00,46.46,46.71,46.46,46.69,144300.0,29.7036,29.8634,29.7036,29.8506,144300.0
2006-05-19 10:30:00,46.69,46.81,46.65,46.75,227700.0,29.8506,29.9274,29.8251,29.889,227700.0
2006-05-19 10:35:00,46.76,46.85,46.59,46.82,202100.0,29.8954,29.9529,29.7867,29.9337,202100.0
2006-05-19 10:40:00,46.82,46.82,46.66,46.69,172600.0,29.9337,29.9337,29.8315,29.8506,172600.0
2006-05-19 10:45:00,46.69,46.8,46.66,46.68,151200.0,29.8506,29.921,29.8315,29.8442,151200.0
2006-05-19 10:50:00,46.68,46.68,46.54,46.54,106200.0,29.8442,29.8442,29.7547,29.7547,106200.0
2006-05-19 10:55:00,46.53,46.73,46.52,46.7,209100.0,29.7483,29.8762,29.7419,29.857,209100.0
2006-05-19 11:00:00,46.72,46.72,46.61,46.61,81100.0,29.8698,29.8698,29.7995,29.7995,81100.0
2006-05-19 11:05:00,46.63,46.65,46.36,46.37,129000.0,29.8123,29.8251,29.6397,29.646,129000.0
2006-05-19 11:10:00,46.36,46.38,46.0,46.2,530700.0,29.6397,29.6524,29.4095,29.5374,530700.0
2006-05-19 11:15:00,46.18,46.39,46.1,46.35,239000.0,29.5246,29.6588,29.4734,29.6333,239000.0
2006-05-19 11:20:00,46.35,46.58,46.2,46.5,342300.0,29.6333,29.7803,29.5374,29.7292,342300.0
2006-05-19 11:25:00,46.51,46.62,46.42,46.55,164800.0,29.7356,29.8059,29.678,29.7611,164800.0
2006-05-19 11:30:00,46.56,46.65,46.54,46.63,86000.0,29.7675,29.8251,29.7547,29.8123,86000.0
2006-05-19 11:35:00,46.63,46.65,46.44,46.59,301000.0,29.8123,29.8251,29.6908,29.7867,301000.0
2006-05-19 11:40:00,46.59,46.63,46.4,46.52,181500.0,29.7867,29.8123,29.6652,29.7419,181500.0
2006-05-19 11:45:00,46.51,46.62,46.46,46.48,120500.0,29.7356,29.8059,29.7036,29.7164,120500.0
2006-05-19 11:50:00,46.47,46.47,46.25,46.33,150200.0,29.71,29.71,29.5693,29.6205,150200.0
2006-05-19 11:55:00,46.32,46.35,46.15,46.33,175200.0,29.6141,29.6333,29.5054,29.6205,175200.0
2006-05-19 12:00:00,46.32,46.46,46.31,46.44,90100.0,29.6141,29.7036,29.6077,29.6908,90100.0
2006-05-19 12:05:00,46.44,46.69,46.41,46.69,132600.0,29.6908,29.8506,29.6716,29.8506,132600.0
2006-05-19 12:10:00,46.69,46.78,46.61,46.66,134200.0,29.8506,29.9082,29.7995,29.8315,134200.0
2006-05-19 12:15:00,46.67,46.67,46.53,46.64,128900.0,29.8378,29.8378,29.7483,29.8187,128900.0
2006-05-19 12:20:00,46.64,46.64,46.52,46.56,88900.0,29.8187,29.8187,29.7419,29.7675,88900.0
2006-05-19 12:25:00,46.56,46.7,46.5,46.7,97600.0,29.7675,29.857,29.7292,29.857,97600.0
2006-05-19 12:30:00,46.69,46.81,46.62,46.81,219100.0,29.8506,29.9274,29.8059,29.9274,219100.0
2006-05-19 12:35:00,46.81,47.14,46.78,47.1,556800.0,29.9274,30.1383,29.9082,30.1128,556800.0
2006-05-19 12:40:00,47.08,47.7,47.06,47.39,591800.0,30.1,30.4964,30.0872,30.2982,591800.0
2006-05-19 12:45:00,47.42,47.44,47.11,47.19,361200.0,30.3174,30.3301,30.1192,30.1703,361200.0
2006-05-19 12:50:00,47.19,47.36,47.11,47.24,254700.0,30.1703,30.279,30.1192,30.2023,254700.0
2006-05-19 12:55:00,47.25,47.27,47.12,47.13,105000.0,30.2087,30.2214,30.1255,30.1319,105000.0
2006-05-19 13:00:00,47.14,47.24,47.03,47.15,206100.0,30.1383,30.2023,30.068,30.1447,206100.0
2006-05-19 13:05:00,47.14,47.26,47.04,47.18,216500.0,30.1383,30.2151,30.0744,30.1639,216500.0
2006-05-19 13:10:00,47.17,47.25,47.14,47.23,176900.0,30.1575,30.2087,30.1383,30.1959,176900.0
2006-05-19 13:15:00,47.23,47.36,47.17,47.31,112900.0,30.1959,30.279,30.1575,30.247,112900.0
2006-05-19 13:20:00,47.3,47.38,47.2,47.31,105700.0,30.2406,30.2918,30.1767,30.247,105700.0
2006-05-19 13:25:00,47.33,47.46,47.2,47.36,301200.0,30.2598,30.3429,30.1767,30.279,301200.0
2006-05-19 13:30:00,47.36,47.37,47.25,47.29,276300.0,30.279,30.2854,30.2087,30.2342,276300.0
2006-05-19 13:35:00,47.3,47.36,47.29,47.33,145400.0,30.2406,30.279,30.2342,30.2598,145400.0
2006-05-19 13:40:00,47.33,47.5,47.31,47.47,258500.0,30.2598,30.3685,30.247,30.3493,258500.0
2006-05-19 13:45:00,47.46,47.63,47.46,47.51,303800.0,30.3429,30.4516,30.3429,30.3749,303800.0
2006-05-19 13:50:00,47.51,47.58,47.31,47.39,132000.0,30.3749,30.4196,30.247,30.2982,132000.0
2006-05-19 13:55:00,47.4,47.45,47.31,47.35,113200.0,30.3046,30.3365,30.247,30.2726,113200.0
2006-05-19 14:00:00,47.33,47.37,47.28,47.3,71700.0,30.2598,30.2854,30.2278,30.2406,71700.0
2006-05-19 14:05:00,47.29,47.31,47.25,47.27,92200.0,30.2342,30.247,30.2087,30.2214,92200.0
2006-05-19 14:10:00,47.27,47.35,47.2,47.35,110100.0,30.2214,30.2726,30.1767,30.2726,110100.0
2006-05-19 14:15:00,47.33,47.43,47.27,47.33,124800.0,30.2598,30.3237,30.2214,30.2598,124800.0
2006-05-19 14:20:00,47.34,47.37,47.28,47.37,90500.0,30.2662,30.2854,30.2278,30.2854,90500.0
2006-05-19 14:25:00,47.37,47.45,47.37,47.44,73000.0,30.2854,30.3365,30.2854,30.3301,73000.0
2006-05-19 14:30:00,47.45,47.45,47.23,47.23,160100.0,30.3365,30.3365,30.1959,30.1959,160100.0
2006-05-19 14:35:00,47.22,47.27,47.15,47.24,155800.0,30.1895,30.2214,30.1447,30.2023,155800.0
2006-05-19 14:40:00,47.24,47.28,47.21,47.28,73600.0,30.2023,30.2278,30.1831,30.2278,73600.0
2006-05-19 14:45:00,47.28,47.29,47.16,47.17,62900.0,30.2278,30.2342,30.1511,30.1575,62900.0
2006-05-19 14:50:00,47.16,47.19,47.03,47.07,215700.0,30.1511,30.1703,30.068,30.0936,215700.0
2006-05-19 14:55:00,47.07,47.07,46.95,46.98,192500.0,30.0936,30.0936,30.0169,30.036,192500.0
2006-05-19 15:00:00,46.98,47.02,46.93,46.94,238600.0,30.036,30.0616,30.0041,30.0105,238600.0
2006-05-19 15:05:00,46.96,47.03,46.93,47.03,159900.0,30.0233,30.068,30.0041,30.068,159900.0
2006-05-19 15:10:00,47.03,47.04,46.75,46.93,292700.0,30.068,30.0744,29.889,30.0041,292700.0
2006-05-19 15:15:00,46.93,47.04,46.92,47.03,148300.0,30.0041,30.0744,29.9977,30.068,148300.0
2006-05-19 15:20:00,47.03,47.07,46.9,46.95,235300.0,30.068,30.0936,29.9849,30.0169,235300.0
2006-05-19 15:25:00,46.94,47.1,46.92,47.09,192000.0,30.0105,30.1128,29.9977,30.1064,192000.0
2006-05-19 15:30:00,47.1,47.13,46.95,46.98,227000.0,30.1128,30.1319,30.0169,30.036,227000.0
2006-05-19 15:35:00,46.97,47.0,46.95,46.98,290600.0,30.0296,30.0488,30.0169,30.036,290600.0
2006-05-19 15:40:00,46.97,47.0,46.94,46.97,453400.0,30.0296,30.0488,30.0105,30.0296,453400.0
2006-05-19 15:45:00,46.97,47.08,46.96,47.03,766200.0,30.0296,30.1,30.0233,30.068,766200.0
2006-05-19 15:50:00,47.04,47.16,46.99,47.11,324200.0,30.0744,30.1511,30.0424,30.1192,324200.0
2006-05-19 15:55:00,47.11,47.14,46.95,47.14,449500.0,30.1192,30.1383,30.0169,30.1383,449500.0
2006-05-22 09:30:00,46.45,46.74,46.25,46.61,343300.0,29.6972,29.8826,29.5693,29.7995,343300.0
2006-05-22 09:35:00,46.62,47.06,46.6,47.0,238500.0,29.8059,30.0872,29.7931,30.0488,238500.0
2006-05-22 09:40:00,47.03,47.03,46.49,46.5,153400.0,30.068,30.068,29.7228,29.7292,153400.0
2006-05-22 09:45:00,46.47,46.76,46.47,46.76,132300.0,29.71,29.8954,29.71,29.8954,132300.0
2006-05-22 09:50:00,46.76,47.13,46.75,47.07,205000.0,29.8954,30.1319,29.889,30.0936,205000.0
2006-05-22 09:55:00,47.08,47.08,46.76,46.85,158200.0,30.1,30.1,29.8954,29.9529,158200.0
2006-05-22 10:00:00,46.84,46.85,46.41,46.63,222400.0,29.9465,29.9529,29.6716,29.8123,222400.0
2006-05-22 10:05:00,46.63,46.77,46.52,46.72,135200.0,29.8123,29.9018,29.7419,29.8698,135200.0
2006-05-22 10:10:00,46.72,46.74,46.54,46.62,109900.0,29.8698,29.8826,29.7547,29.8059,109900.0
2006-05-22 10:15:00,46.61,46.86,46.61,46.84,200700.0,29.7995,29.9593,29.7995,29.9465,200700.0
2006-05-22 10:20:00,46.85,46.92,46.65,46.68,139500.0,29.9529,29.9977,29.8251,29.8442,139500.0
2006-05-22 10:25:00,46.67,46.88,46.65,46.83,133500.0,29.8378,29.9721,29.8251,29.9401,133500.0
2006-05-22 10:30:00,46.82,46.9,46.75,46.85,126800.0,29.9337,29.9849,29.889,29.9529,126800.0
2006-05-22 10:35:00,46.85,46.95,46.82,46.84,151400.0,29.9529,30.0169,29.9337,29.9465,151400.0
2006-05-22 10:40:00,46.84,46.84,46.71,46.73,92500.0,29.9465,29.9465,29.8634,29.8762,92500.0
2006-05-22 10:45:00,46.73,46.83,46.72,46.81,87400.0,29.8762,29.9401,29.8698,29.9274,87400.0
2006-05-22 10:50:00,46.8,46.99,46.75,46.9,112800.0,29.921,30.0424,29.889,29.9849,112800.0
2006-05-22 10:55:00,46.92,46.94,46.73,46.77,115100.0,29.9977,30.0105,29.8762,29.9018,115100.0
2006-05-22 11:00:00,46.78,46.8,46.69,46.71,135900.0,29.9082,29.921,29.8506,29.8634,135900.0
2006-05-22 11:05:00,46.71,46.75,46.57,46.64,253800.0,29.8634,29.889,29.7739,29.8187,253800.0
2006-05-22 11:10:00,46.63,46.68,46.48,46.52,206600.0,29.8123,29.8442,29.7164,29.7419,206600.0
2006-05-22 11:15:00,46.52,46.59,46.49,46.57,158300.0,29.7419,29.7867,29.7228,29.7739,158300.0
2006-05-22 11:20:00,46.57,46.69,46.57,46.61,214200.0,29.7739,29.8506,29.7739,29.7995,214200.0
2006-05-22 11:25:00,46.6,46.64,46.54,46.62,76700.0,29.7931,29.8187,29.7547,29.8059,76700.0
2006-05-22 11:30:00,46.63,46.77,46.61,46.73,196100.0,29.8123,29.9018,29.7995,29.8762,196100.0
2006-05-22 11:35:00,46.73,46.73,46.61,46.64,179500.0,29.8762,29.8762,29.7995,29.8187,179500.0
2006-05-22 11:40:00,46.62,46.79,46.57,46.58,104300.0,29.8059,29.9146,29.7739,29.7803,104300.0
2006-05-22 11:45:00,46.58,46.69,46.55,46.6,138100.0,29.7803,29.8506,29.7611,29.7931,138100.0
2006-05-22 11:50:00,46.6,46.63,46.4,46.62,250800.0,29.7931,29.8123,29.6652,29.8059,250800.0
2006-05-22 11:55:00,46.62,46.81,46.47,46.69,231500.0,29.8059,29.9274,29.71,29.8506,231500.0
2006-05-22 12:00:00,46.67,46.96,46.66,46.96,312500.0,29.8378,30.0233,29.8315,30.0233,312500.0
2006-05-22 12:05:00,46.96,47.14,46.88,46.95,337800.0,30.0233,30.1383,29.9721,30.0169,337800.0
2006-05-22 12:10:00,46.94,46.97,46.85,46.89,136300.0,30.0105,30.0296,29.9529,29.9785,136300.0
2006-05-22 12:15:00,46.9,46.95,46.81,46.88,250700.0,29.9849,30.0169,29.9274,29.9721,250700.0
2006-05-22 12:20:00,46.87,46.92,46.79,46.91,162500.0,29.9657,29.9977,29.9146,29.9913,162500.0
2006-05-22 12:25:00,46.91,46.96,46.79,46.86,213900.0,29.9913,30.0233,29.9146,29.9593,213900.0
2006-05-22 12:30:00,46.87,47.06,46.84,46.97,195500.0,29.9657,30.0872,29.9465,30.0296,195500.0
2006-05-22 12:35:00,46.97,46.98,46.87,46.93,198100.0,30.0296,30.036,29.9657,30.0041,198100.0
2006-05-22 12:40:00,46.92,46.94,46.81,46.9,125000.0,29.9977,30.0105,29.9274,29.9849,125000.0
2006-05-22 12:45:00,46.9,46.91,46.79,46.81,116500.0,29.9849,29.9913,29.9146,29.9274,116500.0
2006-05-22 12:50:00,46.8,46.92,46.77,46.78,139300.0,29.921,29.9977,29.9018,29.9082,139300.0
2006-05-22 12:55:00,46.78,46.8,46.49,46.65,280400.0,29.9082,29.921,29.7228,29.8251,280400.0
2006-05-22 13:00:00,46.64,46.68,46.5,46.59,159400.0,29.8187,29.8442,29.7292,29.7867,159400.0
2006-05-22 13:05:00,46.58,46.62,46.43,46.44,154200.0,29.7803,29.8059,29.6844,29.6908,154200.0
2006-05-22 13:10:00,46.44,46.57,46.39,46.4,176200.0,29.6908,29.7739,29.6588,29.6652,176200.0
2006-05-22 13:15:00,46.4,46.4,46.27,46.27,238000.0,29.6652,29.6652,29.5821,29.5821,238000.0
2006-05-22 13:20:00,46.27,46.48,46.22,46.45,188800.0,29.5821,29.7164,29.5501,29.6972,188800.0
2006-05-22 13:25:00,46.45,46.59,46.39,46.53,161500.0,29.6972,29.7867,29.6588,29.7483,161500.0
2006-05-22 13:30:00,46.53,46.57,46.42,46.55,129600.0,29.7483,29.7739,29.678,29.7611,129600.0
2006-05-22 13:35:00,46.54,46.55,46.42,46.49,82600.0,29.7547,29.7611,29.678,29.7228,82600.0
2006-05-22 13:40:00,46.47,46.49,46.34,46.45,88800.0,29.71,29.7228,29.6269,29.6972,88800.0
2006-05-22 13:45:00,46.44,46.47,46.35,46.38,111500.0,29.6908,29.71,29.6333,29.6524,111500.0
2006-05-22 13:50:00,46.38,46.4,46.32,46.34,109300.0,29.6524,29.6652,29.6141,29.6269,109300.0
2006-05-22 13:55:00,46.34,46.5,46.26,46.31,182000.0,29.6269,29.7292,29.5757,29.6077,182000.0
2006-05-22 14:00:00,46.31,46.35,46.14,46.14,215800.0,29.6077,29.6333,29.499,29.499,215800.0
2006-05-22 14:05:00,46.14,46.6,46.1,46.18,143400.0,29.499,29.7931,29.4734,29.5246,143400.0
2006-05-22 14:10:00,46.18,46.39,46.15,46.37,115600.0,29.5246,29.6588,29.5054,29.646,115600.0
2006-05-22 14:15:00,46.39,46.56,46.36,46.44,149700.0,29.6588,29.7675,29.6397,29.6908,149700.0
2006-05-22 14:20:00,46.44,46.48,46.36,46.42,94500.0,29.6908,29.7164,29.6397,29.678,94500.0
2006-05-22 14:25:00,46.42,46.61,46.41,46.54,171400.0,29.678,29.7995,29.6716,29.7547,171400.0
2006-05-22 14:30:00,46.52,46.62,46.46,46.61,95500.0,29.7419,29.8059,29.7036,29.7995,95500.0
2006-05-22 14:35:00,46.6,46.66,46.6,46.6,73300.0,29.7931,29.8315,29.7931,29.7931,73300.0
2006-05-22 14:40:00,46.6,46.6,46.41,46.55,137300.0,29.7931,29.7931,29.6716,29.7611,137300.0
2006-05-22 14:45:00,46.55,46.6,46.5,46.54,115300.0,29.7611,29.7931,29.7292,29.7547,115300.0
2006-05-22 14:50:00,46.55,46.67,46.53,46.63,105000.0,29.7611,29.8378,29.7483,29.8123,105000.0
2006-05-22 14:55:00,46.63,46.64,46.35,46.51,127400.0,29.8123,29.8187,29.6333,29.7356,127400.0
2006-05-22 15:00:00,46.5,46.61,46.43,46.6,136700.0,29.7292,29.7995,29.6844,29.7931,136700.0
2006-05-22 15:05:00,46.6,46.64,46.58,46.63,82800.0,29.7931,29.8187,29.7803,29.8123,82800.0
2006-05-22 15:10:00,46.63,46.7,46.57,46.61,165300.0,29.8123,29.857,29.7739,29.7995,165300.0
2006-05-22 15:15:00,46.61,46.82,46.57,46.82,203400.0,29.7995,29.9337,29.7739,29.9337,203400.0
2006-05-22 15:20:00,46.81,46.99,46.79,46.94,311300.0,29.9274,30.0424,29.9146,30.0105,311300.0
2006-05-22 15:25:00,46.95,47.07,46.9,47.03,321400.0,30.0169,30.0936,29.9849,30.068,321400.0
2006-05-22 15:30:00,47.03,47.12,46.98,47.12,289900.0,30.068,30.1255,30.036,30.1255,289900.0
2006-05-22 15:35:00,47.13,47.18,47.06,47.16,254000.0,30.1319,30.1639,30.0872,30.1511,254000.0
2006-05-22 15:40:00,47.16,47.16,46.88,46.91,285000.0,30.1511,30.1511,29.9721,29.9913,285000.0
2006-05-22 15:45:00,46.9,46.91,46.8,46.82,234400.0,29.9849,29.9913,29.921,29.9337,234400.0
2006-05-22 15:50:00,46.82,46.83,46.63,46.64,241100.0,29.9337,29.9401,29.8123,29.8187,241100.0
2006-05-22 15:55:00,46.64,46.75,46.61,46.62,258300.0,29.8187,29.889,29.7995,29.8059,258300.0
2006-05-23 09:30:00,46.84,47.0,46.41,46.64,787000.0,29.9465,30.0488,29.6716,29.8187,787000.0
2006-05-23 09:35:00,46.64,47.17,45.65,46.79,602900.0,29.8187,30.1575,29.1857,29.9146,602900.0
2006-05-23 09:40:00,46.8,46.84,46.6,46.64,247200.0,29.921,29.9465,29.7931,29.8187,247200.0
2006-05-23 09:45:00,46.63,46.76,46.61,46.64,177800.0,29.8123,29.8954,29.7995,29.8187,177800.0
2006-05-23 09:50:00,46.63,46.66,46.48,46.59,289300.0,29.8123,29.8315,29.7164,29.7867,289300.0
2006-05-23 09:55:00,46.58,46.6,46.46,46.49,473900.0,29.7803,29.7931,29.7036,29.7228,473900.0
2006-05-23 10:00:00,46.48,46.5,46.26,46.43,324400.0,29.7164,29.7292,29.5757,29.6844,324400.0
2006-05-23 10:05:00,46.45,46.53,46.41,46.49,208100.0,29.6972,29.7483,29.6716,29.7228,208100.0
2006-05-23 10:10:00,46.49,46.64,46.44,46.6,364100.0,29.7228,29.8187,29.6908,29.7931,364100.0
2006-05-23 10:15:00,46.6,46.6,46.48,46.48,201200.0,29.7931,29.7931,29.7164,29.7164,201200.0
2006-05-23 10:20:00,46.47,46.52,46.47,46.5,134000.0,29.71,29.7419,29.71,29.7292,134000.0
2006-05-23 10:25:00,46.5,46.58,46.49,46.52,116600.0,29.7292,29.7803,29.7228,29.7419,116600.0
2006-05-23 10:30:00,46.52,46.57,46.51,46.52,251200.0,29.7419,29.7739,29.7356,29.7419,251200.0
2006-05-23 10:35:00,46.51,46.59,46.5,46.53,101300.0,29.7356,29.7867,29.7292,29.7483,101300.0
2006-05-23 10:40:00,46.53,46.62,46.53,46.59,227500.0,29.7483,29.8059,29.7483,29.7867,227500.0
2006-05-23 10:45:00,46.59,46.6,46.57,46.59,104300.0,29.7867,29.7931,29.7739,29.7867,104300.0
2006-05-23 10:50:00,46.59,46.65,46.59,46.64,85500.0,29.7867,29.8251,29.7867,29.8187,85500.0
2006-05-23 10:55:00,46.65,46.65,46.58,46.6,107900.0,29.8251,29.8251,29.7803,29.7931,107900.0
2006-05-23 11:00:00,46.59,46.65,46.55,46.64,210200.0,29.7867,29.8251,29.7611,29.8187,210200.0
2006-05-23 11:05:00,46.64,46.66,46.42,46.42,220300.0,29.8187,29.8315,29.678,29.678,220300.0
2006-05-23 11:10:00,46.42,46.56,46.3,46.47,231800.0,29.678,29.7675,29.6013,29.71,231800.0
2006-05-23 11:15:00,46.48,46.64,46.42,46.61,148000.0,29.7164,29.8187,29.678,29.7995,148000.0
2006-05-23 11:20:00,46.61,46.62,46.57,46.61,84100.0,29.7995,29.8059,29.7739,29.7995,84100.0
2006-05-23 11:25:00,46.61,46.61,46.5,46.52,188600.0,29.7995,29.7995,29.7292,29.7419,188600.0
2006-05-23 11:30:00,46.52,46.62,46.5,46.62,112200.0,29.7419,29.8059,29.7292,29.8059,112200.0
2006-05-23 11:35:00,46.62,46.75,46.61,46.74,208200.0,29.8059,29.889,29.7995,29.8826,208200.0
2006-05-23 11:40:00,46.74,46.75,46.69,46.72,91900.0,29.8826,29.889,29.8506,29.8698,91900.0
2006-05-23 11:45:00,46.72,46.73,46.65,46.65,85200.0,29.8698,29.8762,29.8251,29.8251,85200.0
2006-05-23 11:50:00,46.66,46.7,46.56,46.56,174000.0,29.8315,29.857,29.7675,29.7675,174000.0
2006-05-23 11:55:00,46.56,46.56,46.5,46.52,97200.0,29.7675,29.7675,29.7292,29.7419,97200.0
2006-05-23 12:00:00,46.52,46.53,46.46,46.46,130700.0,29.7419,29.7483,29.7036,29.7036,130700.0
2006-05-23 12:05:00,46.46,46.52,46.46,46.48,163800.0,29.7036,29.7419,29.7036,29.7164,163800.0
2006-05-23 12:10:00,46.49,46.5,46.41,46.47,115400.0,29.7228,29.7292,29.6716,29.71,115400.0
2006-05-23 12:15:00,46.46,46.48,46.43,46.46,136300.0,29.7036,29.7164,29.6844,29.7036,136300.0
2006-05-23 12:20:00,46.47,46.49,46.43,46.44,91500.0,29.71,29.7228,29.6844,29.6908,91500.0
2006-05-23 12:25:00,46.44,46.48,46.42,46.45,112900.0,29.6908,29.7164,29.678,29.6972,112900.0
2006-05-23 12:30:00,46.46,46.46,46.39,46.42,98700.0,29.7036,29.7036,29.6588,29.678,98700.0
2006-05-23 12:35:00,46.41,46.52,46.39,46.51,112600.0,29.6716,29.7419,29.6588,29.7356,112600.0
2006-05-23 12:40:00,46.51,46.57,46.51,46.57,73800.0,29.7356,29.7739,29.7356,29.7739,73800.0
2006-05-23 12:45:00,46.56,46.61,46.56,46.59,82500.0,29.7675,29.7995,29.7675,29.7867,82500.0
2006-05-23 12:50:00,46.57,46.58,46.44,46.48,126000.0,29.7739,29.7803,29.6908,29.7164,126000.0
2006-05-23 12:55:00,46.48,46.51,46.48,46.51,42400.0,29.7164,29.7356,29.7164,29.7356,42400.0
2006-05-23 13:00:00,46.51,46.55,46.49,46.53,62200.0,29.7356,29.7611,29.7228,29.7483,62200.0
2006-05-23 13:05:00,46.53,46.61,46.53,46.59,73700.0,29.7483,29.7995,29.7483,29.7867,73700.0
2006-05-23 13:10:00,46.6,46.69,46.57,46.69,86000.0,29.7931,29.8506,29.7739,29.8506,86000.0
2006-05-23 13:15:00,46.69,46.71,46.66,46.69,105100.0,29.8506,29.8634,29.8315,29.8506,105100.0
2006-05-23 13:20:00,46.69,46.77,46.68,46.76,167500.0,29.8506,29.9018,29.8442,29.8954,167500.0
2006-05-23 13:25:00,46.75,46.78,46.72,46.73,143300.0,29.889,29.9082,29.8698,29.8762,143300.0
2006-05-23 13:30:00,46.73,46.76,46.73,46.74,60200.0,29.8762,29.8954,29.8762,29.8826,60200.0
2006-05-23 13:35:00,46.74,46.76,46.73,46.74,138300.0,29.8826,29.8954,29.8762,29.8826,138300.0
2006-05-23 13:40:00,46.74,46.82,46.74,46.81,111000.0,29.8826,29.9337,29.8826,29.9274,111000.0
2006-05-23 13:45:00,46.82,46.87,46.82,46.84,91500.0,29.9337,29.9657,29.9337,29.9465,91500.0
2006-05-23 13:50:00,46.84,46.9,46.83,46.84,135500.0,29.9465,29.9849,29.9401,29.9465,135500.0
2006-05-23 13:55:00,46.84,46.85,46.74,46.74,116600.0,29.9465,29.9529,29.8826,29.8826,116600.0
2006-05-23 14:00:00,46.75,46.82,46.71,46.79,210600.0,29.889,29.9337,29.8634,29.9146,210600.0
2006-05-23 14:05:00,46.79,46.79,46.66,46.67,62900.0,29.9146,29.9146,29.8315,29.8378,62900.0
2006-05-23 14:10:00,46.67,46.77,46.64,46.74,129900.0,29.8378,29.9018,29.8187,29.8826,129900.0
2006-05-23 14:15:00,46.74,46.74,46.7,46.71,95100.0,29.8826,29.8826,29.857,29.8634,95100.0
2006-05-23 14:20:00,46.7,46.71,46.58,46.59,147800.0,29.857,29.8634,29.7803,29.7867,147800.0
2006-05-23 14:25:00,46.59,46.64,46.58,46.6,82800.0,29.7867,29.8187,29.7803,29.7931,82800.0
2006-05-23 14:30:00,46.6,46.72,46.58,46.67,122000.0,29.7931,29.8698,29.7803,29.8378,122000.0
2006-05-23 14:35:00,46.66,46.69,46.65,46.66,109300.0,29.8315,29.8506,29.8251,29.8315,109300.0
2006-05-23 14:40:00,46.66,46.66,46.58,46.64,215200.0,29.8315,29.8315,29.7803,29.8187,215200.0
2006-05-23 14:45:00,46.63,46.64,46.41,46.44,175000.0,29.8123,29.8187,29.6716,29.6908,175000.0
2006-05-23 14:50:00,46.44,46.5,46.44,46.45,136100.0,29.6908,29.7292,29.6908,29.6972,136100.0
2006-05-23 14:55:00,46.45,46.5,46.41,46.43,113300.0,29.6972,29.7292,29.6716,29.6844,113300.0
2006-05-23 15:00:00,46.43,46.45,46.28,46.44,267300.0,29.6844,29.6972,29.5885,29.6908,267300.0
2006-05-23 15:05:00,46.44,46.5,46.35,46.36,103300.0,29.6908,29.7292,29.6333,29.6397,103300.0
2006-05-23 15:10:00,46.37,46.43,46.36,46.41,77400.0,29.646,29.6844,29.6397,29.6716,77400.0
2006-05-23 15:15:00,46.42,46.51,46.3,46.51,292500.0,29.678,29.7356,29.6013,29.7356,292500.0
2006-05-23 15:20:00,46.5,46.52,46.39,46.46,151400.0,29.7292,29.7419,29.6588,29.7036,151400.0
2006-05-23 15:25:00,46.46,46.46,46.3,46.31,217800.0,29.7036,29.7036,29.6013,29.6077,217800.0
2006-05-23 15:30:00,46.3,46.38,46.17,46.32,226100.0,29.6013,29.6524,29.5182,29.6141,226100.0
2006-05-23 15:35:00,46.3,46.4,46.19,46.23,312700.0,29.6013,29.6652,29.531,29.5565,312700.0
2006-05-23 15:40:00,46.22,46.23,46.0,46.0,477400.0,29.5501,29.5565,29.4095,29.4095,477400.0
2006-05-23 15:45:00,46.0,46.02,45.0,45.84,896600.0,29.4095,29.4223,28.7702,29.3072,896600.0
2006-05-23 15:50:00,45.83,45.93,45.5,45.52,714200.0,29.3008,29.3647,29.0898,29.1026,714200.0
2006-05-23 15:55:00,45.52,45.6,45.4,45.45,1042900.0,29.1026,29.1538,29.0259,29.0579,1042900.0
2006-05-24 09:30:00,45.12,45.28,44.15,44.15,1391100.0,28.9228,29.0254,28.301,28.301,1391100.0
2006-05-24 09:35:00,44.15,44.68,44.1,44.67,916400.0,28.301,28.6408,28.269,28.6343,916400.0
2006-05-24 09:40:00,44.68,45.2,44.66,45.15,441300.0,28.6408,28.9741,28.6279,28.942,441300.0
2006-05-24 09:45:00,45.14,45.4,44.9,45.29,721800.0,28.9356,29.1023,28.7818,29.0318,721800.0
2006-05-24 09:50:00,45.29,45.31,45.05,45.06,461000.0,29.0318,29.0446,28.8779,28.8843,461000.0
2006-05-24 09:55:00,45.08,45.2,45.06,45.17,300900.0,28.8972,28.9741,28.8843,28.9549,300900.0
2006-05-24 10:00:00,45.17,45.17,44.93,45.03,560700.0,28.9549,28.9549,28.801,28.8651,560700.0
2006-05-24 10:05:00,45.02,45.25,44.93,45.19,464500.0,28.8587,29.0061,28.801,28.9677,464500.0
2006-05-24 10:10:00,45.18,45.3,45.1,45.26,352200.0,28.9613,29.0382,28.91,29.0125,352200.0
2006-05-24 10:15:00,45.25,45.37,45.15,45.37,212400.0,29.0061,29.0831,28.942,29.0831,212400.0
2006-05-24 10:20:00,45.37,45.46,45.33,45.46,200500.0,29.0831,29.1408,29.0574,29.1408,200500.0
2006-05-24 10:25:00,45.46,45.6,45.43,45.43,215400.0,29.1408,29.2305,29.1215,29.1215,215400.0
2006-05-24 10:30:00,45.44,45.57,45.34,45.34,236100.0,29.1279,29.2113,29.0638,29.0638,236100.0
2006-05-24 10:35:00,45.34,45.61,45.34,45.59,352900.0,29.0638,29.2369,29.0638,29.2241,352900.0
2006-05-24 10:40:00,45.6,45.68,45.54,45.57,251700.0,29.2305,29.2818,29.192,29.2113,251700.0
2006-05-24 10:45:00,45.57,45.6,45.3,45.32,291100.0,29.2113,29.2305,29.0382,29.051,291100.0
2006-05-24 10:50:00,45.32,45.5,45.3,45.36,201400.0,29.051,29.1664,29.0382,29.0766,201400.0
2006-05-24 10:55:00,45.36,45.39,45.25,45.26,177500.0,29.0766,29.0959,29.0061,29.0125,177500.0
2006-05-24 11:00:00,45.26,45.31,45.05,45.14,183800.0,29.0125,29.0446,28.8779,28.9356,183800.0
2006-05-24 11:05:00,45.15,45.29,45.15,45.22,202500.0,28.942,29.0318,28.942,28.9869,202500.0
2006-05-24 11:10:00,45.21,45.26,45.15,45.24,138600.0,28.9805,29.0125,28.942,28.9997,138600.0
2006-05-24 11:15:00,45.24,45.24,45.14,45.22,198100.0,28.9997,28.9997,28.9356,28.9869,198100.0
2006-05-24 11:20:00,45.22,45.42,45.21,45.42,239300.0,28.9869,29.1151,28.9805,29.1151,239300.0
2006-05-24 11:25:00,45.41,45.42,45.2,45.29,196000.0,29.1087,29.1151,28.9741,29.0318,196000.0
2006-05-24 11:30:00,45.28,45.29,44.99,45.17,362500.0,29.0254,29.0318,28.8395,28.9549,362500.0
2006-05-24 11:35:00,45.16,45.25,45.15,45.21,157800.0,28.9484,29.0061,28.942,28.9805,157800.0
2006-05-24 11:40:00,45.2,45.27,45.15,45.24,136000.0,28.9741,29.019,28.942,28.9997,136000.0
2006-05-24 11:45:00,45.25,45.3,45.23,45.24,118900.0,29.0061,29.0382,28.9933,28.9997,118900.0
2006-05-24 11:50:00,45.23,45.33,45.21,45.31,125800.0,28.9933,29.0574,28.9805,29.0446,125800.0
2006-05-24 11:55:00,45.32,45.41,45.27,45.32,289400.0,29.051,29.1087,29.019,29.051,289400.0
2006-05-24 12:00:00,45.32,45.4,45.28,45.37,148200.0,29.051,29.1023,29.0254,29.0831,148200.0
2006-05-24 12:05:00,45.36,45.53,45.36,45.44,139000.0,29.0766,29.1856,29.0766,29.1279,139000.0
2006-05-24 12:10:00,45.44,45.49,45.3,45.33,99800.0,29.1279,29.16,29.0382,29.0574,99800.0
2006-05-24 12:15:00,45.33,45.41,45.33,45.37,47200.0,29.0574,29.1087,29.0574,29.0831,47200.0
2006-05-24 12:20:00,45.37,45.41,45.18,45.18,134300.0,29.0831,29.1087,28.9613,28.9613,134300.0
2006-05-24 12:25:00,45.18,45.29,45.08,45.17,126200.0,28.9613,29.0318,28.8972,28.9549,126200.0
2006-05-24 12:30:00,45.18,45.23,45.15,45.17,78300.0,28.9613,28.9933,28.942,28.9549,78300.0
2006-05-24 12:35:00,45.17,45.26,45.07,45.07,172800.0,28.9549,29.0125,28.8908,28.8908,172800.0
2006-05-24 12:40:00,45.07,45.09,44.82,44.86,344400.0,28.8908,28.9036,28.7305,28.7561,344400.0
2006-05-24 12:45:00,44.87,44.93,44.81,44.86,228900.0,28.7626,28.801,28.7241,28.7561,228900.0
2006-05-24 12:50:00,44.86,44.93,44.82,44.89,243700.0,28.7561,28.801,28.7305,28.7754,243700.0
2006-05-24 12:55:00,44.89,44.94,44.8,44.85,166400.0,28.7754,28.8074,28.7177,28.7497,166400.0
2006-05-24 13:00:00,44.85,44.93,44.68,44.93,247900.0,28.7497,28.801,28.6408,28.801,247900.0
2006-05-24 13:05:00,44.94,45.05,44.91,44.94,194500.0,28.8074,28.8779,28.7882,28.8074,194500.0
2006-05-24 13:10:00,44.94,45.09,44.94,45.01,94700.0,28.8074,28.9036,28.8074,28.8523,94700.0
2006-05-24 13:15:00,45.01,45.02,44.83,44.87,126900.0,28.8523,28.8587,28.7369,28.7626,126900.0
2006-05-24 13:20:00,44.87,45.05,44.87,45.0,112900.0,28.7626,28.8779,28.7626,28.8459,112900.0
2006-05-24 13:25:00,45.0,45.09,44.82,44.88,165400.0,28.8459,28.9036,28.7305,28.769,165400.0
2006-05-24 13:30:00,44.88,44.88,44.64,44.65,347500.0,28.769,28.769,28.6151,28.6215,347500.0
2006-05-24 13:35:00,44.65,45.04,44.65,44.95,234300.0,28.6215,28.8715,28.6215,28.8138,234300.0
2006-05-24 13:40:00,44.95,44.96,44.64,44.83,269100.0,28.8138,28.8202,28.6151,28.7369,269100.0
2006-05-24 13:45:00,44.83,45.1,44.77,45.02,348100.0,28.7369,28.91,28.6984,28.8587,348100.0
2006-05-24 13:50:00,45.01,45.1,44.91,45.04,248900.0,28.8523,28.91,28.7882,28.8715,248900.0
2006-05-24 13:55:00,45.05,45.25,45.01,45.06,323000.0,28.8779,29.0061,28.8523,28.8843,323000.0
2006-05-24 14:00:00,45.05,45.4,44.99,45.4,341900.0,28.8779,29.1023,28.8395,29.1023,341900.0
2006-05-24 14:05:00,45.4,45.42,45.11,45.17,475600.0,29.1023,29.1151,28.9164,28.9549,475600.0
2006-05-24 14:10:00,45.18,45.22,45.01,45.09,247900.0,28.9613,28.9869,28.8523,28.9036,247900.0
2006-05-24 14:15:00,45.08,45.37,45.01,45.32,153800.0,28.8972,29.0831,28.8523,29.051,153800.0
2006-05-24 14:20:00,45.31,45.31,45.05,45.1,236700.0,29.0446,29.0446,28.8779,28.91,236700.0
2006-05-24 14:25:00,45.1,45.14,44.82,44.95,193000.0,28.91,28.9356,28.7305,28.8138,193000.0
2006-05-24 14:30:00,44.95,45.14,44.8,45.08,197100.0,28.8138,28.9356,28.7177,28.8972,197100.0
2006-05-24 14:35:00,45.08,45.31,45.06,45.18,285500.0,28.8972,29.0446,28.8843,28.9613,285500.0
2006-05-24 14:40:00,45.17,45.36,45.13,45.35,179900.0,28.9549,29.0766,28.9292,29.0702,179900.0
2006-05-24 14:45:00,45.36,45.69,45.36,45.56,295000.0,29.0766,29.2882,29.0766,29.2049,295000.0
2006-05-24 14:50:00,45.56,45.62,45.32,45.32,213700.0,29.2049,29.2433,29.051,29.051,213700.0
2006-05-24 14:55:00,45.32,45.51,45.31,45.47,281700.0,29.051,29.1728,29.0446,29.1472,281700.0
2006-05-24 15:00:00,45.48,45.73,45.46,45.54,393600.0,29.1536,29.3138,29.1408,29.192,393600.0
2006-05-24 15:05:00,45.54,45.56,45.31,45.43,233200.0,29.192,29.2049,29.0446,29.1215,233200.0
2006-05-24 15:10:00,45.43,45.45,45.31,45.45,230900.0,29.1215,29.1343,29.0446,29.1343,230900.0
2006-05-24 15:15:00,45.44,45.56,45.37,45.4,345000.0,29.1279,29.2049,29.0831,29.1023,345000.0
2006-05-24 15:20:00,45.4,45.43,45.13,45.22,315800.0,29.1023,29.1215,28.9292,28.9869,315800.0
2006-05-24 15:25:00,45.21,45.37,45.2,45.35,234100.0,28.9805,29.0831,28.9741,29.0702,234100.0
2006-05-24 15:30:00,45.34,45.47,45.32,45.47,372800.0,29.0638,29.1472,29.051,29.1472,372800.0
2006-05-24 15:35:00,45.47,45.87,45.47,45.83,458600.0,29.1472,29.4036,29.1472,29.3779,458600.0
2006-05-24 15:40:00,45.83,45.88,45.67,45.78,512700.0,29.3779,29.41,29.2754,29.3459,512700.0
2006-05-24 15:45:00,45.78,45.82,45.6,45.62,450600.0,29.3459,29.3715,29.2305,29.2433,450600.0
2006-05-24 15:50:00,45.63,45.76,45.62,45.74,199700.0,29.2497,29.3331,29.2433,29.3202,199700.0
2006-05-24 15:55:00,45.75,45.75,45.57,45.59,537900.0,29.3266,29.3266,29.2113,29.2241,537900.0
2006-05-25 09:30:00,46.0,46.3,45.96,46.29,482200.0,29.4869,29.6792,29.4613,29.6728,482200.0
2006-05-25 09:35:00,46.3,46.32,46.11,46.12,423600.0,29.6792,29.692,29.5574,29.5638,423600.0
2006-05-25 09:40:00,46.11,46.16,45.95,46.16,229000.0,29.5574,29.5895,29.4549,29.5895,229000.0
2006-05-25 09:45:00,46.15,46.38,46.14,46.24,357900.0,29.5831,29.7305,29.5766,29.6407,357900.0
2006-05-25 09:50:00,46.23,46.28,46.04,46.25,266700.0,29.6343,29.6664,29.5125,29.6472,266700.0
2006-05-25 09:55:00,46.26,46.31,46.06,46.1,196300.0,29.6536,29.6856,29.5254,29.551,196300.0
2006-05-25 10:00:00,46.09,46.14,45.75,45.82,288100.0,29.5446,29.5766,29.3266,29.3715,288100.0
2006-05-25 10:05:00,45.82,45.85,45.67,45.83,258200.0,29.3715,29.3907,29.2754,29.3779,258200.0
2006-05-25 10:10:00,45.82,45.83,45.59,45.66,278900.0,29.3715,29.3779,29.2241,29.269,278900.0
2006-05-25 10:15:00,45.66,45.89,45.62,45.77,234400.0,29.269,29.4164,29.2433,29.3395,234400.0
2006-05-25 10:20:00,45.76,45.81,45.54,45.63,265000.0,29.3331,29.3651,29.192,29.2497,265000.0
2006-05-25 10:25:00,45.64,45.71,45.58,45.68,135000.0,29.2561,29.301,29.2177,29.2818,135000.0
2006-05-25 10:30:00,45.68,45.79,45.68,45.74,312900.0,29.2818,29.3523,29.2818,29.3202,312900.0
2006-05-25 10:35:00,45.74,45.75,45.42,45.46,293300.0,29.3202,29.3266,29.1151,29.1408,293300.0
2006-05-25 10:40:00,45.46,45.67,45.4,45.62,212600.0,29.1408,29.2754,29.1023,29.2433,212600.0
2006-05-25 10:45:00,45.61,45.76,45.6,45.74,109400.0,29.2369,29.3331,29.2305,29.3202,109400.0
2006-05-25 10:50:00,45.74,45.94,45.74,45.94,141700.0,29.3202,29.4484,29.3202,29.4484,141700.0
2006-05-25 10:55:00,45.92,45.92,45.78,45.82,139900.0,29.4356,29.4356,29.3459,29.3715,139900.0
2006-05-25 11:00:00,45.82,45.84,45.75,45.83,89500.0,29.3715,29.3843,29.3266,29.3779,89500.0
2006-05-25 11:05:00,45.82,45.89,45.77,45.87,92000.0,29.3715,29.4164,29.3395,29.4036,92000.0
2006-05-25 11:10:00,45.87,45.9,45.69,45.69,105100.0,29.4036,29.4228,29.2882,29.2882,105100.0
2006-05-25 11:15:00,45.7,45.81,45.7,45.8,78100.0,29.2946,29.3651,29.2946,29.3587,78100.0
2006-05-25 11:20:00,45.8,45.81,45.67,45.73,174500.0,29.3587,29.3651,29.2754,29.3138,174500.0
2006-05-25 11:25:00,45.73,45.83,45.72,45.83,124700.0,29.3138,29.3779,29.3074,29.3779,124700.0
2006-05-25 11:30:00,45.81,46.02,45.81,46.01,299300.0,29.3651,29.4997,29.3651,29.4933,299300.0
2006-05-25 11:35:00,46.01,46.08,45.96,46.07,139600.0,29.4933,29.5382,29.4613,29.5318,139600.0
2006-05-25 11:40:00,46.07,46.16,46.06,46.09,184000.0,29.5318,29.5895,29.5254,29.5446,184000.0
2006-05-25 11:45:00,46.09,46.22,46.09,46.17,179300.0,29.5446,29.6279,29.5446,29.5959,179300.0
2006-05-25 11:50:00,46.17,46.27,46.16,46.25,144100.0,29.5959,29.66,29.5895,29.6472,144100.0
2006-05-25 11:55:00,46.25,46.35,46.24,46.28,201300.0,29.6472,29.7113,29.6407,29.6664,201300.0
2006-05-25 12:00:00,46.29,46.4,46.2,46.32,208200.0,29.6728,29.7433,29.6151,29.692,208200.0
2006-05-25 12:05:00,46.31,46.32,46.22,46.25,80400.0,29.6856,29.692,29.6279,29.6472,80400.0
2006-05-25 12:10:00,46.25,46.29,46.2,46.23,89100.0,29.6472,29.6728,29.6151,29.6343,89100.0
2006-05-25 12:15:00,46.23,46.24,46.07,46.16,66700.0,29.6343,29.6407,29.5318,29.5895,66700.0
2006-05-25 12:20:00,46.17,46.2,46.09,46.1,99900.0,29.5959,29.6151,29.5446,29.551,99900.0
2006-05-25 12:25:00,46.1,46.1,46.0,46.02,79700.0,29.551,29.551,29.4869,29.4997,79700.0
2006-05-25 12:30:00,46.02,46.02,45.9,45.9,210300.0,29.4997,29.4997,29.4228,29.4228,210300.0
2006-05-25 12:35:00,45.9,45.91,45.8,45.82,126200.0,29.4228,29.4292,29.3587,29.3715,126200.0
2006-05-25 12:40:00,45.82,46.02,45.82,45.95,96200.0,29.3715,29.4997,29.3715,29.4549,96200.0
2006-05-25 12:45:00,45.94,45.97,45.93,45.97,36500.0,29.4484,29.4677,29.442,29.4677,36500.0
2006-05-25 12:50:00,45.96,45.98,45.93,45.97,48100.0,29.4613,29.4741,29.442,29.4677,48100.0
2006-05-25 12:55:00,45.97,46.07,45.96,46.07,62400.0,29.4677,29.5318,29.4613,29.5318,62400.0
2006-05-25 13:00:00,46.07,46.13,46.05,46.09,65100.0,29.5318,29.5702,29.519,29.5446,65100.0
2006-05-25 13:05:00,46.09,46.09,46.03,46.06,47000.0,29.5446,29.5446,29.5061,29.5254,47000.0
2006-05-25 13:10:00,46.06,46.07,46.03,46.06,62200.0,29.5254,29.5318,29.5061,29.5254,62200.0
2006-05-25 13:15:00,46.06,46.06,46.04,46.05,33400.0,29.5254,29.5254,29.5125,29.519,33400.0
2006-05-25 13:20:00,46.05,46.06,46.04,46.04,43800.0,29.519,29.5254,29.5125,29.5125,43800.0
2006-05-25 13:25:00,46.04,46.08,46.04,46.07,66000.0,29.5125,29.5382,29.5125,29.5318,66000.0
2006-05-25 13:30:00,46.07,46.14,46.06,46.07,82000.0,29.5318,29.5766,29.5254,29.5318,82000.0
2006-05-25 13:35:00,46.06,46.07,46.0,46.0,72400.0,29.5254,29.5318,29.4869,29.4869,72400.0
2006-05-25 13:40:00,46.0,46.02,45.99,46.01,87600.0,29.4869,29.4997,29.4805,29.4933,87600.0
2006-05-25 13:45:00,46.01,46.01,45.95,45.97,56200.0,29.4933,29.4933,29.4549,29.4677,56200.0
2006-05-25 13:50:00,45.97,45.98,45.95,45.98,97200.0,29.4677,29.4741,29.4549,29.4741,97200.0
2006-05-25 13:55:00,45.98,45.98,45.89,45.94,116500.0,29.4741,29.4741,29.4164,29.4484,116500.0
2006-05-25 14:00:00,45.94,45.95,45.81,45.87,103700.0,29.4484,29.4549,29.3651,29.4036,103700.0
2006-05-25 14:05:00,45.88,45.91,45.85,45.9,92700.0,29.41,29.4292,29.3907,29.4228,92700.0
2006-05-25 14:10:00,45.9,45.91,45.88,45.9,76100.0,29.4228,29.4292,29.41,29.4228,76100.0
2006-05-25 14:15:00,45.9,46.06,45.89,45.99,166400.0,29.4228,29.5254,29.4164,29.4805,166400.0
2006-05-25 14:20:00,46.0,46.07,45.99,46.06,112200.0,29.4869,29.5318,29.4805,29.5254,112200.0
2006-05-25 14:25:00,46.06,46.06,45.91,45.93,108300.0,29.5254,29.5254,29.4292,29.442,108300.0
2006-05-25 14:30:00,45.93,46.05,45.88,45.91,149800.0,29.442,29.519,29.41,29.4292,149800.0
2006-05-25 14:35:00,45.9,45.94,45.9,45.94,94500.0,29.4228,29.4484,29.4228,29.4484,94500.0
2006-05-25 14:40:00,45.94,45.96,45.94,45.96,126500.0,29.4484,29.4613,29.4484,29.4613,126500.0
2006-05-25 14:45:00,45.96,45.99,45.95,45.97,78300.0,29.4613,29.4805,29.4549,29.4677,78300.0
2006-05-25 14:50:00,45.97,45.97,45.91,45.92,82900.0,29.4677,29.4677,29.4292,29.4356,82900.0
2006-05-25 14:55:00,45.92,45.92,45.88,45.88,67900.0,29.4356,29.4356,29.41,29.41,67900.0
2006-05-25 15:00:00,45.88,45.89,45.8,45.82,113600.0,29.41,29.4164,29.3587,29.3715,113600.0
2006-05-25 15:05:00,45.82,45.89,45.8,45.87,113000.0,29.3715,29.4164,29.3587,29.4036,113000.0
2006-05-25 15:10:00,45.87,45.89,45.86,45.88,78000.0,29.4036,29.4164,29.3972,29.41,78000.0
2006-05-25 15:15:00,45.88,45.91,45.87,45.9,198200.0,29.41,29.4292,29.4036,29.4228,198200.0
2006-05-25 15:20:00,45.9,45.98,45.89,45.98,221000.0,29.4228,29.4741,29.4164,29.4741,221000.0
2006-05-25 15:25:00,45.97,46.01,45.95,45.97,171100.0,29.4677,29.4933,29.4549,29.4677,171100.0
2006-05-25 15:30:00,45.98,46.1,45.97,46.07,337100.0,29.4741,29.551,29.4677,29.5318,337100.0
2006-05-25 15:35:00,46.07,46.08,45.98,45.98,146300.0,29.5318,29.5382,29.4741,29.4741,146300.0
2006-05-25 15:40:00,45.97,46.01,45.94,45.95,237400.0,29.4677,29.4933,29.4484,29.4549,237400.0
2006-05-25 15:45:00,45.96,45.98,45.91,45.95,234100.0,29.4613,29.4741,29.4292,29.4549,234100.0
2006-05-25 15:50:00,45.95,45.98,45.93,45.97,315000.0,29.4549,29.4741,29.442,29.4677,315000.0
2006-05-25 15:55:00,45.96,46.11,45.92,46.11,523700.0,29.4613,29.5574,29.4356,29.5574,523700.0
2006-05-26 09:30:00,46.3,46.43,45.65,45.66,546300.0,29.6792,29.7625,29.2625,29.269,546300.0
2006-05-26 09:35:00,45.67,45.89,45.61,45.65,299300.0,29.2754,29.4164,29.2369,29.2625,299300.0
2006-05-26 09:40:00,45.66,45.89,45.66,45.83,216300.0,29.269,29.4164,29.269,29.3779,216300.0
2006-05-26 09:45:00,45.82,46.06,45.82,45.91,183700.0,29.3715,29.5254,29.3715,29.4292,183700.0
2006-05-26 09:50:00,45.91,45.91,45.76,45.81,142700.0,29.4292,29.4292,29.3331,29.3651,142700.0
2006-05-26 09:55:00,45.81,46.02,45.79,45.88,136500.0,29.3651,29.4997,29.3523,29.41,136500.0
2006-05-26 10:00:00,45.88,45.96,45.86,45.9,200800.0,29.41,29.4613,29.3972,29.4228,200800.0
2006-05-26 10:05:00,45.9,45.99,45.89,45.92,155700.0,29.4228,29.4805,29.4164,29.4356,155700.0
2006-05-26 10:10:00,45.9,46.0,45.89,45.94,89000.0,29.4228,29.4869,29.4164,29.4484,89000.0
2006-05-26 10:15:00,45.95,46.06,45.94,45.99,158100.0,29.4549,29.5254,29.4484,29.4805,158100.0
2006-05-26 10:20:00,45.99,46.03,45.91,45.95,178500.0,29.4805,29.5061,29.4292,29.4549,178500.0
2006-05-26 10:25:00,45.95,45.96,45.86,45.9,142900.0,29.4549,29.4613,29.3972,29.4228,142900.0
2006-05-26 10:30:00,45.9,45.94,45.89,45.9,76800.0,29.4228,29.4484,29.4164,29.4228,76800.0
2006-05-26 10:35:00,45.91,45.95,45.7,45.79,207800.0,29.4292,29.4549,29.2946,29.3523,207800.0
2006-05-26 10:40:00,45.79,45.86,45.74,45.74,71300.0,29.3523,29.3972,29.3202,29.3202,71300.0
2006-05-26 10:45:00,45.75,45.83,45.6,45.74,218100.0,29.3266,29.3779,29.2305,29.3202,218100.0
2006-05-26 10:50:00,45.73,45.89,45.72,45.88,107000.0,29.3138,29.4164,29.3074,29.41,107000.0
2006-05-26 10:55:00,45.87,45.9,45.84,45.84,96200.0,29.4036,29.4228,29.3843,29.3843,96200.0
2006-05-26 11:00:00,45.84,45.92,45.83,45.85,71200.0,29.3843,29.4356,29.3779,29.3907,71200.0
2006-05-26 11:05:00,45.85,46.0,45.84,45.89,122900.0,29.3907,29.4869,29.3843,29.4164,122900.0
2006-05-26 11:10:00,45.89,45.9,45.86,45.9,56000.0,29.4164,29.4228,29.3972,29.4228,56000.0
2006-05-26 11:15:00,45.9,45.97,45.88,45.9,74000.0,29.4228,29.4677,29.41,29.4228,74000.0
2006-05-26 11:20:00,45.91,45.95,45.8,45.89,133400.0,29.4292,29.4549,29.3587,29.4164,133400.0
2006-05-26 11:25:00,45.88,45.94,45.82,45.88,68300.0,29.41,29.4484,29.3715,29.41,68300.0
2006-05-26 11:30:00,45.87,45.9,45.86,45.88,66300.0,29.4036,29.4228,29.3972,29.41,66300.0
2006-05-26 11:35:00,45.88,45.9,45.85,45.88,99900.0,29.41,29.4228,29.3907,29.41,99900.0
2006-05-26 11:40:00,45.86,45.89,45.83,45.87,48900.0,29.3972,29.4164,29.3779,29.4036,48900.0
2006-05-26 11:45:00,45.87,45.87,45.71,45.73,85900.0,29.4036,29.4036,29.301,29.3138,85900.0
2006-05-26 11:50:00,45.73,45.87,45.71,45.81,189300.0,29.3138,29.4036,29.301,29.3651,189300.0
2006-05-26 11:55:00,45.81,45.94,45.79,45.82,74600.0,29.3651,29.4484,29.3523,29.3715,74600.0
2006-05-26 12:00:00,45.82,45.87,45.77,45.81,60400.0,29.3715,29.4036,29.3395,29.3651,60400.0
2006-05-26 12:05:00,45.81,45.81,45.65,45.78,215300.0,29.3651,29.3651,29.2625,29.3459,215300.0
2006-05-26 12:10:00,45.77,45.88,45.74,45.88,52200.0,29.3395,29.41,29.3202,29.41,52200.0
2006-05-26 12:15:00,45.88,45.88,45.85,45.86,33900.0,29.41,29.41,29.3907,29.3972,33900.0
2006-05-26 12:20:00,45.87,45.87,45.83,45.84,57800.0,29.4036,29.4036,29.3779,29.3843,57800.0
2006-05-26 12:25:00,45.84,45.85,45.8,45.85,73900.0,29.3843,29.3907,29.3587,29.3907,73900.0
2006-05-26 12:30:00,45.86,45.94,45.86,45.94,53100.0,29.3972,29.4484,29.3972,29.4484,53100.0
2006-05-26 12:35:00,45.93,46.0,45.92,45.96,86800.0,29.442,29.4869,29.4356,29.4613,86800.0
2006-05-26 12:40:00,45.96,45.98,45.94,45.95,49900.0,29.4613,29.4741,29.4484,29.4549,49900.0
2006-05-26 12:45:00,45.95,45.97,45.94,45.95,38400.0,29.4549,29.4677,29.4484,29.4549,38400.0
2006-05-26 12:50:00,45.95,45.96,45.94,45.95,34600.0,29.4549,29.4613,29.4484,29.4549,34600.0
2006-05-26 12:55:00,45.95,45.95,45.9,45.91,53600.0,29.4549,29.4549,29.4228,29.4292,53600.0
2006-05-26 13:00:00,45.91,45.91,45.88,45.88,38400.0,29.4292,29.4292,29.41,29.41,38400.0
2006-05-26 13:05:00,45.88,45.89,45.85,45.86,34400.0,29.41,29.4164,29.3907,29.3972,34400.0
2006-05-26 13:10:00,45.85,45.87,45.85,45.86,29500.0,29.3907,29.4036,29.3907,29.3972,29500.0
2006-05-26 13:15:00,45.87,45.87,45.85,45.86,37900.0,29.4036,29.4036,29.3907,29.3972,37900.0
2006-05-26 13:20:00,45.86,45.9,45.85,45.89,37800.0,29.3972,29.4228,29.3907,29.4164,37800.0
2006-05-26 13:25:00,45.9,45.93,45.89,45.93,19600.0,29.4228,29.442,29.4164,29.442,19600.0
2006-05-26 13:30:00,45.92,45.94,45.91,45.93,31500.0,29.4356,29.4484,29.4292,29.442,31500.0
2006-05-26 13:35:00,45.92,45.93,45.9,45.91,39200.0,29.4356,29.442,29.4228,29.4292,39200.0
2006-05-26 13:40:00,45.9,45.93,45.9,45.93,91800.0,29.4228,29.442,29.4228,29.442,91800.0
2006-05-26 13:45:00,45.93,46.0,45.93,45.96,58400.0,29.442,29.4869,29.442,29.4613,58400.0
2006-05-26 13:50:00,45.95,45.97,45.9,45.95,83800.0,29.4549,29.4677,29.4228,29.4549,83800.0
2006-05-26 13:55:00,45.95,45.96,45.89,45.91,63600.0,29.4549,29.4613,29.4164,29.4292,63600.0
2006-05-26 14:00:00,45.9,45.94,45.84,45.94,233300.0,29.4228,29.4484,29.3843,29.4484,233300.0
2006-05-26 14:05:00,45.94,46.0,45.94,45.99,62000.0,29.4484,29.4869,29.4484,29.4805,62000.0
2006-05-26 14:10:00,45.99,46.01,45.98,46.0,67200.0,29.4805,29.4933,29.4741,29.4869,67200.0
2006-05-26 14:15:00,46.0,46.17,45.97,46.1,216000.0,29.4869,29.5959,29.4677,29.551,216000.0
2006-05-26 14:20:00,46.1,46.19,46.1,46.14,90200.0,29.551,29.6087,29.551,29.5766,90200.0
2006-05-26 14:25:00,46.14,46.16,46.0,46.03,88300.0,29.5766,29.5895,29.4869,29.5061,88300.0
2006-05-26 14:30:00,46.02,46.17,46.02,46.11,91500.0,29.4997,29.5959,29.4997,29.5574,91500.0
2006-05-26 14:35:00,46.11,46.17,46.09,46.1,79900.0,29.5574,29.5959,29.5446,29.551,79900.0
2006-05-26 14:40:00,46.1,46.1,45.91,45.92,184500.0,29.551,29.551,29.4292,29.4356,184500.0
2006-05-26 14:45:00,45.92,45.96,45.87,45.94,79400.0,29.4356,29.4613,29.4036,29.4484,79400.0
2006-05-26 14:50:00,45.95,46.02,45.95,46.0,31100.0,29.4549,29.4997,29.4549,29.4869,31100.0
2006-05-26 14:55:00,46.01,46.01,45.94,45.95,51800.0,29.4933,29.4933,29.4484,29.4549,51800.0
2006-05-26 15:00:00,45.95,45.97,45.93,45.97,165700.0,29.4549,29.4677,29.442,29.4677,165700.0
2006-05-26 15:05:00,45.97,46.04,45.96,46.01,61800.0,29.4677,29.5125,29.4613,29.4933,61800.0
2006-05-26 15:10:00,46.01,46.01,45.9,45.98,80700.0,29.4933,29.4933,29.4228,29.4741,80700.0
2006-05-26 15:15:00,45.97,45.98,45.94,45.96,34700.0,29.4677,29.4741,29.4484,29.4613,34700.0
2006-05-26 15:20:00,45.96,46.04,45.95,46.04,31100.0,29.4613,29.5125,29.4549,29.5125,31100.0
2006-05-26 15:25:00,46.03,46.12,46.03,46.1,92000.0,29.5061,29.5638,29.5061,29.551,92000.0
2006-05-26 15:30:00,46.11,46.15,46.09,46.11,101000.0,29.5574,29.5831,29.5446,29.5574,101000.0
2006-05-26 15:35:00,46.11,46.14,46.07,46.08,67900.0,29.5574,29.5766,29.5318,29.5382,67900.0
2006-05-26 15:40:00,46.08,46.09,46.02,46.06,99900.0,29.5382,29.5446,29.4997,29.5254,99900.0
2006-05-26 15:45:00,46.07,46.08,45.94,45.98,140000.0,29.5318,29.5382,29.4484,29.4741,140000.0
2006-05-26 15:50:00,45.98,46.07,45.95,45.98,127200.0,29.4741,29.5318,29.4549,29.4741,127200.0
2006-05-26 15:55:00,45.98,46.05,45.97,46.02,227400.0,29.4741,29.519,29.4677,29.4997,227400.0
2006-05-30 09:30:00,45.61,45.75,45.5,45.57,463500.0,29.2369,29.3266,29.1664,29.2113,463500.0
2006-05-30 09:35:00,45.55,45.83,45.55,45.76,183000.0,29.1984,29.3779,29.1984,29.3331,183000.0
2006-05-30 09:40:00,45.76,45.9,45.56,45.63,191700.0,29.3331,29.4228,29.2049,29.2497,191700.0
2006-05-30 09:45:00,45.62,45.76,45.43,45.68,190700.0,29.2433,29.3331,29.1215,29.2818,190700.0
2006-05-30 09:50:00,45.68,45.68,45.5,45.52,163600.0,29.2818,29.2818,29.1664,29.1792,163600.0
2006-05-30 09:55:00,45.52,45.53,45.42,45.45,172900.0,29.1792,29.1856,29.1151,29.1343,172900.0
2006-05-30 10:00:00,45.44,45.5,45.15,45.26,319400.0,29.1279,29.1664,28.942,29.0125,319400.0
2006-05-30 10:05:00,45.26,45.32,45.1,45.12,283700.0,29.0125,29.051,28.91,28.9228,283700.0
2006-05-30 10:10:00,45.13,45.22,45.13,45.21,152200.0,28.9292,28.9869,28.9292,28.9805,152200.0
2006-05-30 10:15:00,45.21,45.25,45.16,45.22,142400.0,28.9805,29.0061,28.9484,28.9869,142400.0
2006-05-30 10:20:00,45.21,45.27,45.21,45.21,121800.0,28.9805,29.019,28.9805,28.9805,121800.0
2006-05-30 10:25:00,45.23,45.27,45.13,45.14,145900.0,28.9933,29.019,28.9292,28.9356,145900.0
2006-05-30 10:30:00,45.13,45.14,44.9,44.9,400100.0,28.9292,28.9356,28.7818,28.7818,400100.0
2006-05-30 10:35:00,44.89,45.01,44.87,44.97,332700.0,28.7754,28.8523,28.7626,28.8267,332700.0
2006-05-30 10:40:00,44.96,45.0,44.87,44.97,253900.0,28.8202,28.8459,28.7626,28.8267,253900.0
2006-05-30 10:45:00,44.99,45.04,44.89,44.9,164200.0,28.8395,28.8715,28.7754,28.7818,164200.0
2006-05-30 10:50:00,44.9,44.96,44.9,44.94,163700.0,28.7818,28.8202,28.7818,28.8074,163700.0
2006-05-30 10:55:00,44.93,45.04,44.92,45.03,143000.0,28.801,28.8715,28.7946,28.8651,143000.0
2006-05-30 11:00:00,45.02,45.04,44.9,44.93,157800.0,28.8587,28.8715,28.7818,28.801,157800.0
2006-05-30 11:05:00,44.92,44.99,44.89,44.97,160300.0,28.7946,28.8395,28.7754,28.8267,160300.0
2006-05-30 11:10:00,44.98,45.1,44.89,44.92,157600.0,28.8331,28.91,28.7754,28.7946,157600.0
2006-05-30 11:15:00,44.92,44.97,44.86,44.87,194400.0,28.7946,28.8267,28.7561,28.7626,194400.0
2006-05-30 11:20:00,44.87,44.87,44.74,44.86,266800.0,28.7626,28.7626,28.6792,28.7561,266800.0
2006-05-30 11:25:00,44.85,44.93,44.81,44.88,194400.0,28.7497,28.801,28.7241,28.769,194400.0
2006-05-30 11:30:00,44.88,45.04,44.88,45.03,154100.0,28.769,28.8715,28.769,28.8651,154100.0
2006-05-30 11:35:00,45.03,45.1,45.0,45.05,237600.0,28.8651,28.91,28.8459,28.8779,237600.0
2006-05-30 11:40:00,45.05,45.05,45.0,45.04,103300.0,28.8779,28.8779,28.8459,28.8715,103300.0
2006-05-30 11:45:00,45.03,45.04,44.98,44.98,111300.0,28.8651,28.8715,28.8331,28.8331,111300.0
2006-05-30 11:50:00,44.97,45.05,44.96,45.05,101300.0,28.8267,28.8779,28.8202,28.8779,101300.0
2006-05-30 11:55:00,45.05,45.2,45.05,45.14,288900.0,28.8779,28.9741,28.8779,28.9356,288900.0
2006-05-30 12:00:00,45.15,45.17,45.1,45.16,111500.0,28.942,28.9549,28.91,28.9484,111500.0
2006-05-30 12:05:00,45.16,45.17,44.99,45.11,181700.0,28.9484,28.9549,28.8395,28.9164,181700.0
2006-05-30 12:10:00,45.1,45.14,45.08,45.09,76300.0,28.91,28.9356,28.8972,28.9036,76300.0
2006-05-30 12:15:00,45.1,45.19,45.09,45.19,229900.0,28.91,28.9677,28.9036,28.9677,229900.0
2006-05-30 12:20:00,45.19,45.22,45.17,45.22,79100.0,28.9677,28.9869,28.9549,28.9869,79100.0
2006-05-30 12:25:00,45.21,45.22,45.17,45.2,166700.0,28.9805,28.9869,28.9549,28.9741,166700.0
2006-05-30 12:30:00,45.19,45.22,45.15,45.16,70400.0,28.9677,28.9869,28.942,28.9484,70400.0
2006-05-30 12:35:00,45.16,45.2,45.11,45.13,76500.0,28.9484,28.9741,28.9164,28.9292,76500.0
2006-05-30 12:40:00,45.14,45.2,45.11,45.12,81600.0,28.9356,28.9741,28.9164,28.9228,81600.0
2006-05-30 12:45:00,45.12,45.13,45.03,45.05,83300.0,28.9228,28.9292,28.8651,28.8779,83300.0
2006-05-30 12:50:00,45.05,45.07,44.94,44.99,104500.0,28.8779,28.8908,28.8074,28.8395,104500.0
2006-05-30 12:55:00,44.99,45.01,44.94,45.01,215400.0,28.8395,28.8523,28.8074,28.8523,215400.0
2006-05-30 13:00:00,45.02,45.04,44.94,45.02,304500.0,28.8587,28.8715,28.8074,28.8587,304500.0
2006-05-30 13:05:00,45.02,45.03,44.97,45.02,114300.0,28.8587,28.8651,28.8267,28.8587,114300.0
2006-05-30 13:10:00,45.02,45.03,44.97,44.98,217100.0,28.8587,28.8651,28.8267,28.8331,217100.0
2006-05-30 13:15:00,44.97,45.0,44.97,45.0,83400.0,28.8267,28.8459,28.8267,28.8459,83400.0
2006-05-30 13:20:00,44.99,45.03,44.94,44.95,119200.0,28.8395,28.8651,28.8074,28.8138,119200.0
2006-05-30 13:25:00,44.95,45.01,44.93,45.01,106700.0,28.8138,28.8523,28.801,28.8523,106700.0
2006-05-30 13:30:00,45.01,45.03,44.99,45.02,61100.0,28.8523,28.8651,28.8395,28.8587,61100.0
2006-05-30 13:35:00,45.01,45.04,45.0,45.01,65700.0,28.8523,28.8715,28.8459,28.8523,65700.0
2006-05-30 13:40:00,45.01,45.01,44.99,45.01,94400.0,28.8523,28.8523,28.8395,28.8523,94400.0
2006-05-30 13:45:00,45.01,45.02,44.99,45.01,74400.0,28.8523,28.8587,28.8395,28.8523,74400.0
2006-05-30 13:50:00,45.01,45.04,45.01,45.03,109900.0,28.8523,28.8715,28.8523,28.8651,109900.0
2006-05-30 13:55:00,45.04,45.04,44.98,45.02,169500.0,28.8715,28.8715,28.8331,28.8587,169500.0
2006-05-30 14:00:00,45.01,45.02,44.94,44.94,79000.0,28.8523,28.8587,28.8074,28.8074,79000.0
2006-05-30 14:05:00,44.94,45.02,44.94,44.99,101300.0,28.8074,28.8587,28.8074,28.8395,101300.0
2006-05-30 14:10:00,45.0,45.07,45.0,45.07,96800.0,28.8459,28.8908,28.8459,28.8908,96800.0
2006-05-30 14:15:00,45.07,45.07,44.98,45.05,68300.0,28.8908,28.8908,28.8331,28.8779,68300.0
2006-05-30 14:20:00,45.06,45.06,44.99,45.0,77000.0,28.8843,28.8843,28.8395,28.8459,77000.0
2006-05-30 14:25:00,45.0,45.04,44.98,45.03,32400.0,28.8459,28.8715,28.8331,28.8651,32400.0
2006-05-30 14:30:00,45.03,45.05,45.02,45.04,77200.0,28.8651,28.8779,28.8587,28.8715,77200.0
2006-05-30 14:35:00,45.04,45.05,45.0,45.02,77400.0,28.8715,28.8779,28.8459,28.8587,77400.0
2006-05-30 14:40:00,45.03,45.13,45.02,45.13,162700.0,28.8651,28.9292,28.8587,28.9292,162700.0
2006-05-30 14:45:00,45.12,45.17,45.12,45.17,171000.0,28.9228,28.9549,28.9228,28.9549,171000.0
2006-05-30 14:50:00,45.17,45.18,45.1,45.12,222400.0,28.9549,28.9613,28.91,28.9228,222400.0
2006-05-30 14:55:00,45.13,45.18,45.12,45.17,97500.0,28.9292,28.9613,28.9228,28.9549,97500.0
2006-05-30 15:00:00,45.17,45.19,45.12,45.14,156800.0,28.9549,28.9677,28.9228,28.9356,156800.0
2006-05-30 15:05:00,45.14,45.22,45.14,45.19,146000.0,28.9356,28.9869,28.9356,28.9677,146000.0
2006-05-30 15:10:00,45.19,45.24,45.18,45.21,133500.0,28.9677,28.9997,28.9613,28.9805,133500.0
2006-05-30 15:15:00,45.21,45.23,45.1,45.11,113900.0,28.9805,28.9933,28.91,28.9164,113900.0
2006-05-30 15:20:00,45.1,45.12,45.04,45.08,162900.0,28.91,28.9228,28.8715,28.8972,162900.0
2006-05-30 15:25:00,45.09,45.15,45.08,45.1,138900.0,28.9036,28.942,28.8972,28.91,138900.0
2006-05-30 15:30:00,45.1,45.12,44.95,44.95,269300.0,28.91,28.9228,28.8138,28.8138,269300.0
2006-05-30 15:35:00,44.96,45.05,44.94,45.05,121400.0,28.8202,28.8779,28.8074,28.8779,121400.0
2006-05-30 15:40:00,45.05,45.05,44.94,44.99,291700.0,28.8779,28.8779,28.8074,28.8395,291700.0
2006-05-30 15:45:00,45.0,45.0,44.92,44.93,272200.0,28.8459,28.8459,28.7946,28.801,272200.0
2006-05-30 15:50:00,44.92,44.93,44.76,44.81,717100.0,28.7946,28.801,28.692,28.7241,717100.0
2006-05-30 15:55:00,44.81,44.84,44.72,44.72,603800.0,28.7241,28.7433,28.6664,28.6664,603800.0
2006-05-31 09:30:00,44.73,44.98,44.62,44.87,391000.0,28.6728,28.8331,28.6023,28.7626,391000.0
2006-05-31 09:35:00,44.87,44.87,44.71,44.8,117400.0,28.7626,28.7626,28.66,28.7177,117400.0
2006-05-31 09:40:00,44.81,45.06,44.78,44.89,248100.0,28.7241,28.8843,28.7049,28.7754,248100.0
2006-05-31 09:45:00,44.89,45.06,44.89,45.05,171400.0,28.7754,28.8843,28.7754,28.8779,171400.0
2006-05-31 09:50:00,45.05,45.18,45.05,45.18,177900.0,28.8779,28.9613,28.8779,28.9613,177900.0
2006-05-31 09:55:00,45.18,45.19,45.07,45.07,116600.0,28.9613,28.9677,28.8908,28.8908,116600.0
2006-05-31 10:00:00,45.07,45.12,44.99,45.06,129900.0,28.8908,28.9228,28.8395,28.8843,129900.0
2006-05-31 10:05:00,45.06,45.07,44.92,45.05,121500.0,28.8843,28.8908,28.7946,28.8779,121500.0
2006-05-31 10:10:00,45.04,45.34,45.04,45.33,283800.0,28.8715,29.0638,28.8715,29.0574,283800.0
2006-05-31 10:15:00,45.33,45.42,45.2,45.21,167800.0,29.0574,29.1151,28.9741,28.9805,167800.0
2006-05-31 10:20:00,45.21,45.35,45.18,45.28,193200.0,28.9805,29.0702,28.9613,29.0254,193200.0
2006-05-31 10:25:00,45.27,45.29,45.03,45.16,207900.0,29.019,29.0318,28.8651,28.9484,207900.0
2006-05-31 10:30:00,45.16,45.35,45.16,45.29,369600.0,28.9484,29.0702,28.9484,29.0318,369600.0
2006-05-31 10:35:00,45.29,45.46,45.29,45.43,226900.0,29.0318,29.1408,29.0318,29.1215,226900.0
2006-05-31 10:40:00,45.43,45.45,45.27,45.28,215800.0,29.1215,29.1343,29.019,29.0254,215800.0
2006-05-31 10:45:00,45.28,45.4,45.28,45.36,156500.0,29.0254,29.1023,29.0254,29.0766,156500.0
2006-05-31 10:50:00,45.37,45.4,45.34,45.35,114300.0,29.0831,29.1023,29.0638,29.0702,114300.0
2006-05-31 10:55:00,45.35,45.42,45.27,45.31,75400.0,29.0702,29.1151,29.019,29.0446,75400.0
2006-05-31 11:00:00,45.31,45.34,45.26,45.27,107100.0,29.0446,29.0638,29.0125,29.019,107100.0
2006-05-31 11:05:00,45.27,45.3,45.05,45.06,175800.0,29.019,29.0382,28.8779,28.8843,175800.0
2006-05-31 11:10:00,45.06,45.14,45.01,45.13,145900.0,28.8843,28.9356,28.8523,28.9292,145900.0
2006-05-31 11:15:00,45.13,45.18,45.1,45.15,145200.0,28.9292,28.9613,28.91,28.942,145200.0
2006-05-31 11:20:00,45.14,45.26,45.11,45.18,137700.0,28.9356,29.0125,28.9164,28.9613,137700.0
2006-05-31 11:25:00,45.17,45.3,45.17,45.28,64900.0,28.9549,29.0382,28.9549,29.0254,64900.0
2006-05-31 11:30:00,45.28,45.33,45.11,45.13,95800.0,29.0254,29.0574,28.9164,28.9292,95800.0
2006-05-31 11:35:00,45.14,45.25,45.13,45.17,155400.0,28.9356,29.0061,28.9292,28.9549,155400.0
2006-05-31 11:40:00,45.18,45.2,45.16,45.17,96800.0,28.9613,28.9741,28.9484,28.9549,96800.0
2006-05-31 11:45:00,45.18,45.21,45.1,45.11,79100.0,28.9613,28.9805,28.91,28.9164,79100.0
2006-05-31 11:50:00,45.11,45.18,45.1,45.17,93900.0,28.9164,28.9613,28.91,28.9549,93900.0
2006-05-31 11:55:00,45.17,45.19,45.12,45.14,101500.0,28.9549,28.9677,28.9228,28.9356,101500.0
2006-05-31 12:00:00,45.16,45.16,45.05,45.08,79900.0,28.9484,28.9484,28.8779,28.8972,79900.0
2006-05-31 12:05:00,45.09,45.2,45.08,45.18,93200.0,28.9036,28.9741,28.8972,28.9613,93200.0
2006-05-31 12:10:00,45.17,45.28,45.11,45.25,98400.0,28.9549,29.0254,28.9164,29.0061,98400.0
2006-05-31 12:15:00,45.26,45.26,45.22,45.23,54900.0,29.0125,29.0125,28.9869,28.9933,54900.0
2006-05-31 12:20:00,45.23,45.28,45.17,45.2,46200.0,28.9933,29.0254,28.9549,28.9741,46200.0
2006-05-31 12:25:00,45.19,45.25,45.17,45.24,46600.0,28.9677,29.0061,28.9549,28.9997,46600.0
2006-05-31 12:30:00,45.25,45.28,45.24,45.27,63600.0,29.0061,29.0254,28.9997,29.019,63600.0
2006-05-31 12:35:00,45.28,45.3,45.2,45.24,110400.0,29.0254,29.0382,28.9741,28.9997,110400.0
2006-05-31 12:40:00,45.24,45.26,45.22,45.22,82100.0,28.9997,29.0125,28.9869,28.9869,82100.0
2006-05-31 12:45:00,45.23,45.24,45.14,45.15,78400.0,28.9933,28.9997,28.9356,28.942,78400.0
2006-05-31 12:50:00,45.15,45.15,45.09,45.13,37500.0,28.942,28.942,28.9036,28.9292,37500.0
2006-05-31 12:55:00,45.14,45.16,45.13,45.15,57400.0,28.9356,28.9484,28.9292,28.942,57400.0
2006-05-31 13:00:00,45.14,45.17,45.13,45.13,98900.0,28.9356,28.9549,28.9292,28.9292,98900.0
2006-05-31 13:05:00,45.13,45.13,45.03,45.03,65600.0,28.9292,28.9292,28.8651,28.8651,65600.0
2006-05-31 13:10:00,45.04,45.12,45.03,45.07,73500.0,28.8715,28.9228,28.8651,28.8908,73500.0
2006-05-31 13:15:00,45.06,45.17,45.03,45.03,85800.0,28.8843,28.9549,28.8651,28.8651,85800.0
2006-05-31 13:20:00,45.04,45.04,45.01,45.02,51500.0,28.8715,28.8715,28.8523,28.8587,51500.0
2006-05-31 13:25:00,45.01,45.02,44.95,44.96,93000.0,28.8523,28.8587,28.8138,28.8202,93000.0
2006-05-31 13:30:00,44.96,45.04,44.95,44.98,64800.0,28.8202,28.8715,28.8138,28.8331,64800.0
2006-05-31 13:35:00,44.97,45.07,44.97,45.05,82200.0,28.8267,28.8908,28.8267,28.8779,82200.0
2006-05-31 13:40:00,45.04,45.16,45.04,45.15,76800.0,28.8715,28.9484,28.8715,28.942,76800.0
2006-05-31 13:45:00,45.15,45.18,45.14,45.14,90700.0,28.942,28.9613,28.9356,28.9356,90700.0
2006-05-31 13:50:00,45.14,45.14,44.99,45.0,60800.0,28.9356,28.9356,28.8395,28.8459,60800.0
2006-05-31 13:55:00,44.99,45.06,44.89,45.01,135100.0,28.8395,28.8843,28.7754,28.8523,135100.0
2006-05-31 14:00:00,45.0,45.12,44.67,44.81,406200.0,28.8459,28.9228,28.6343,28.7241,406200.0
2006-05-31 14:05:00,44.82,45.09,44.74,44.92,237400.0,28.7305,28.9036,28.6792,28.7946,237400.0
2006-05-31 14:10:00,44.93,45.01,44.76,44.76,196500.0,28.801,28.8523,28.692,28.692,196500.0
2006-05-31 14:15:00,44.77,44.78,44.49,44.61,353700.0,28.6984,28.7049,28.519,28.5959,353700.0
2006-05-31 14:20:00,44.61,44.66,44.46,44.62,453200.0,28.5959,28.6279,28.4997,28.6023,453200.0
2006-05-31 14:25:00,44.62,44.7,44.52,44.61,261400.0,28.6023,28.6536,28.5382,28.5959,261400.0
2006-05-31 14:30:00,44.62,44.93,44.61,44.8,223100.0,28.6023,28.801,28.5959,28.7177,223100.0
2006-05-31 14:35:00,44.79,44.87,44.73,44.73,119200.0,28.7113,28.7626,28.6728,28.6728,119200.0
2006-05-31 14:40:00,44.74,44.88,44.72,44.82,123800.0,28.6792,28.769,28.6664,28.7305,123800.0
2006-05-31 14:45:00,44.82,45.03,44.82,44.99,152400.0,28.7305,28.8651,28.7305,28.8395,152400.0
2006-05-31 14:50:00,44.99,45.0,44.69,44.79,254700.0,28.8395,28.8459,28.6472,28.7113,254700.0
2006-05-31 14:55:00,44.79,44.94,44.79,44.83,107900.0,28.7113,28.8074,28.7113,28.7369,107900.0
2006-05-31 15:00:00,44.84,44.93,44.83,44.89,97100.0,28.7433,28.801,28.7369,28.7754,97100.0
2006-05-31 15:05:00,44.89,44.89,44.68,44.79,139500.0,28.7754,28.7754,28.6408,28.7113,139500.0
2006-05-31 15:10:00,44.79,44.85,44.78,44.8,107200.0,28.7113,28.7497,28.7049,28.7177,107200.0
2006-05-31 15:15:00,44.8,44.86,44.8,44.85,136900.0,28.7177,28.7561,28.7177,28.7497,136900.0
2006-05-31 15:20:00,44.86,45.05,44.85,44.97,262100.0,28.7561,28.8779,28.7497,28.8267,262100.0
2006-05-31 15:25:00,44.96,44.98,44.88,44.94,96700.0,28.8202,28.8331,28.769,28.8074,96700.0
2006-05-31 15:30:00,44.93,44.97,44.78,44.83,129200.0,28.801,28.8267,28.7049,28.7369,129200.0
2006-05-31 15:35:00,44.83,44.9,44.82,44.89,80700.0,28.7369,28.7818,28.7305,28.7754,80700.0
2006-05-31 15:40:00,44.9,45.12,44.83,45.07,325300.0,28.7818,28.9228,28.7369,28.8908,325300.0
2006-05-31 15:45:00,45.07,45.15,45.04,45.09,144000.0,28.8908,28.942,28.8715,28.9036,144000.0
2006-05-31 15:50:00,45.09,45.14,45.06,45.13,181300.0,28.9036,28.9356,28.8843,28.9292,181300.0
2006-05-31 15:55:00,45.13,45.22,45.03,45.14,411100.0,28.9292,28.9869,28.8651,28.9356,411100.0
2006-06-01 09:30:00,45.2,45.28,44.8,44.82,411900.0,28.9741,29.0254,28.7177,28.7305,411900.0
2006-06-01 09:35:00,44.82,45.08,44.79,45.01,284700.0,28.7305,28.8972,28.7113,28.8523,284700.0
2006-06-01 09:40:00,45.02,45.25,44.99,45.19,192900.0,28.8587,29.0061,28.8395,28.9677,192900.0
2006-06-01 09:45:00,45.2,45.47,45.19,45.46,332400.0,28.9741,29.1472,28.9677,29.1408,332400.0
2006-06-01 09:50:00,45.45,45.6,45.32,45.43,252600.0,29.1343,29.2305,29.051,29.1215,252600.0
2006-06-01 09:55:00,45.43,45.49,45.38,45.38,191400.0,29.1215,29.16,29.0895,29.0895,191400.0
2006-06-01 10:00:00,45.38,45.4,45.14,45.18,375400.0,29.0895,29.1023,28.9356,28.9613,375400.0
2006-06-01 10:05:00,45.19,45.24,45.06,45.12,205900.0,28.9677,28.9997,28.8843,28.9228,205900.0
2006-06-01 10:10:00,45.12,45.36,45.1,45.35,160200.0,28.9228,29.0766,28.91,29.0702,160200.0
2006-06-01 10:15:00,45.34,45.39,45.26,45.39,168200.0,29.0638,29.0959,29.0125,29.0959,168200.0
2006-06-01 10:20:00,45.4,45.43,45.35,45.38,100600.0,29.1023,29.1215,29.0702,29.0895,100600.0
2006-06-01 10:25:00,45.38,45.46,45.37,45.41,82000.0,29.0895,29.1408,29.0831,29.1087,82000.0
2006-06-01 10:30:00,45.41,45.63,45.41,45.61,295200.0,29.1087,29.2497,29.1087,29.2369,295200.0
2006-06-01 10:35:00,45.61,45.85,45.6,45.83,292600.0,29.2369,29.3907,29.2305,29.3779,292600.0
2006-06-01 10:40:00,45.84,46.1,45.83,45.99,421400.0,29.3843,29.551,29.3779,29.4805,421400.0
2006-06-01 10:45:00,46.0,46.02,45.87,45.89,316600.0,29.4869,29.4997,29.4036,29.4164,316600.0
2006-06-01 10:50:00,45.88,45.94,45.76,45.8,285300.0,29.41,29.4484,29.3331,29.3587,285300.0
2006-06-01 10:55:00,45.8,45.92,45.79,45.89,156600.0,29.3587,29.4356,29.3523,29.4164,156600.0
2006-06-01 11:00:00,45.88,45.88,45.79,45.81,89700.0,29.41,29.41,29.3523,29.3651,89700.0
2006-06-01 11:05:00,45.81,45.92,45.81,45.85,96600.0,29.3651,29.4356,29.3651,29.3907,96600.0
2006-06-01 11:10:00,45.84,46.02,45.84,45.95,146600.0,29.3843,29.4997,29.3843,29.4549,146600.0
2006-06-01 11:15:00,45.95,46.02,45.92,45.98,155800.0,29.4549,29.4997,29.4356,29.4741,155800.0
2006-06-01 11:20:00,45.97,45.99,45.84,45.84,116400.0,29.4677,29.4805,29.3843,29.3843,116400.0
2006-06-01 11:25:00,45.84,45.87,45.84,45.86,63400.0,29.3843,29.4036,29.3843,29.3972,63400.0
2006-06-01 11:30:00,45.86,46.1,45.86,46.09,197000.0,29.3972,29.551,29.3972,29.5446,197000.0
2006-06-01 11:35:00,46.09,46.15,46.01,46.04,134800.0,29.5446,29.5831,29.4933,29.5125,134800.0
2006-06-01 11:40:00,46.06,46.06,45.98,46.05,47200.0,29.5254,29.5254,29.4741,29.519,47200.0
2006-06-01 11:45:00,46.06,46.23,46.06,46.23,169600.0,29.5254,29.6343,29.5254,29.6343,169600.0
2006-06-01 11:50:00,46.22,46.31,46.2,46.28,237100.0,29.6279,29.6856,29.6151,29.6664,237100.0
2006-06-01 11:55:00,46.28,46.29,46.25,46.28,136900.0,29.6664,29.6728,29.6472,29.6664,136900.0
2006-06-01 12:00:00,46.29,46.34,46.25,46.27,198500.0,29.6728,29.7048,29.6472,29.66,198500.0
2006-06-01 12:05:00,46.28,46.28,46.24,46.24,75200.0,29.6664,29.6664,29.6407,29.6407,75200.0
2006-06-01 12:10:00,46.24,46.25,46.21,46.21,57200.0,29.6407,29.6472,29.6215,29.6215,57200.0
2006-06-01 12:15:00,46.21,46.22,46.18,46.2,84700.0,29.6215,29.6279,29.6023,29.6151,84700.0
2006-06-01 12:20:00,46.2,46.2,46.17,46.18,71200.0,29.6151,29.6151,29.5959,29.6023,71200.0
2006-06-01 12:25:00,46.17,46.18,46.07,46.1,112800.0,29.5959,29.6023,29.5318,29.551,112800.0
2006-06-01 12:30:00,46.11,46.11,46.01,46.06,116400.0,29.5574,29.5574,29.4933,29.5254,116400.0
2006-06-01 12:35:00,46.06,46.26,46.06,46.2,282500.0,29.5254,29.6536,29.5254,29.6151,282500.0
2006-06-01 12:40:00,46.2,46.23,46.1,46.11,64800.0,29.6151,29.6343,29.551,29.5574,64800.0
2006-06-01 12:45:00,46.11,46.23,46.1,46.21,83900.0,29.5574,29.6343,29.551,29.6215,83900.0
2006-06-01 12:50:00,46.22,46.22,46.08,46.12,69700.0,29.6279,29.6279,29.5382,29.5638,69700.0
2006-06-01 12:55:00,46.13,46.21,46.12,46.14,56500.0,29.5702,29.6215,29.5638,29.5766,56500.0
2006-06-01 13:00:00,46.15,46.21,46.07,46.08,80000.0,29.5831,29.6215,29.5318,29.5382,80000.0
2006-06-01 13:05:00,46.08,46.12,46.08,46.08,77600.0,29.5382,29.5638,29.5382,29.5382,77600.0
2006-06-01 13:10:00,46.08,46.13,46.07,46.13,88400.0,29.5382,29.5702,29.5318,29.5702,88400.0
2006-06-01 13:15:00,46.13,46.19,46.11,46.18,64900.0,29.5702,29.6087,29.5574,29.6023,64900.0
2006-06-01 13:20:00,46.17,46.22,46.17,46.22,46200.0,29.5959,29.6279,29.5959,29.6279,46200.0
2006-06-01 13:25:00,46.22,46.31,46.21,46.3,108600.0,29.6279,29.6856,29.6215,29.6792,108600.0
2006-06-01 13:30:00,46.3,46.34,46.26,46.28,137400.0,29.6792,29.7048,29.6536,29.6664,137400.0
2006-06-01 13:35:00,46.28,46.33,46.27,46.33,70800.0,29.6664,29.6984,29.66,29.6984,70800.0
2006-06-01 13:40:00,46.33,46.39,46.32,46.36,74800.0,29.6984,29.7369,29.692,29.7177,74800.0
2006-06-01 13:45:00,46.35,46.4,46.29,46.29,97300.0,29.7113,29.7433,29.6728,29.6728,97300.0
2006-06-01 13:50:00,46.29,46.3,46.2,46.21,90700.0,29.6728,29.6792,29.6151,29.6215,90700.0
2006-06-01 13:55:00,46.2,46.38,46.19,46.35,219500.0,29.6151,29.7305,29.6087,29.7113,219500.0
2006-06-01 14:00:00,46.35,46.42,46.35,46.37,105200.0,29.7113,29.7561,29.7113,29.7241,105200.0
2006-06-01 14:05:00,46.37,46.37,46.26,46.31,86500.0,29.7241,29.7241,29.6536,29.6856,86500.0
2006-06-01 14:10:00,46.3,46.33,46.28,46.32,88000.0,29.6792,29.6984,29.6664,29.692,88000.0
2006-06-01 14:15:00,46.33,46.5,46.3,46.47,215800.0,29.6984,29.8074,29.6792,29.7882,215800.0
2006-06-01 14:20:00,46.47,46.64,46.46,46.56,311200.0,29.7882,29.8972,29.7818,29.8459,311200.0
2006-06-01 14:25:00,46.56,46.6,46.55,46.58,136800.0,29.8459,29.8715,29.8395,29.8587,136800.0
2006-06-01 14:30:00,46.57,46.58,46.49,46.5,119900.0,29.8523,29.8587,29.801,29.8074,119900.0
2006-06-01 14:35:00,46.51,46.6,46.49,46.5,187500.0,29.8138,29.8715,29.801,29.8074,187500.0
2006-06-01 14:40:00,46.5,46.57,46.49,46.56,110000.0,29.8074,29.8523,29.801,29.8459,110000.0
2006-06-01 14:45:00,46.55,46.6,46.53,46.57,165100.0,29.8395,29.8715,29.8266,29.8523,165100.0
2006-06-01 14:50:00,46.58,46.58,46.48,46.56,147300.0,29.8587,29.8587,29.7946,29.8459,147300.0
2006-06-01 14:55:00,46.55,46.58,46.51,46.54,87700.0,29.8395,29.8587,29.8138,29.8331,87700.0
2006-06-01 15:00:00,46.53,46.54,46.42,46.45,143600.0,29.8266,29.8331,29.7561,29.7754,143600.0
2006-06-01 15:05:00,46.45,46.47,46.44,46.45,117900.0,29.7754,29.7882,29.769,29.7754,117900.0
2006-06-01 15:10:00,46.44,46.52,46.37,46.37,198400.0,29.769,29.8202,29.7241,29.7241,198400.0
2006-06-01 15:15:00,46.37,46.5,46.33,46.5,290800.0,29.7241,29.8074,29.6984,29.8074,290800.0
2006-06-01 15:20:00,46.5,46.65,46.49,46.65,254300.0,29.8074,29.9036,29.801,29.9036,254300.0
2006-06-01 15:25:00,46.65,46.68,46.6,46.66,210400.0,29.9036,29.9228,29.8715,29.91,210400.0
2006-06-01 15:30:00,46.66,46.75,46.65,46.74,249900.0,29.91,29.9677,29.9036,29.9613,249900.0
2006-06-01 15:35:00,46.73,47.0,46.73,46.78,314600.0,29.9548,30.1279,29.9548,29.9869,314600.0
2006-06-01 15:40:00,46.77,46.98,46.77,46.96,535100.0,29.9805,30.1151,29.9805,30.1023,535100.0
2006-06-01 15:45:00,46.97,46.97,46.92,46.97,520200.0,30.1087,30.1087,30.0766,30.1087,520200.0
2006-06-01 15:50:00,46.97,46.99,46.91,46.92,367000.0,30.1087,30.1215,30.0702,30.0766,367000.0
2006-06-01 15:55:00,46.91,47.01,46.9,47.01,716700.0,30.0702,30.1343,30.0638,30.1343,716700.0
2006-06-02 09:30:00,47.6,47.77,47.41,47.7,532000.0,30.5125,30.6215,30.3907,30.5766,532000.0
2006-06-02 09:35:00,47.68,47.75,47.6,47.63,495500.0,30.5638,30.6087,30.5125,30.5318,495500.0
2006-06-02 09:40:00,47.63,47.66,47.28,47.45,469700.0,30.5318,30.551,30.3074,30.4164,469700.0
2006-06-02 09:45:00,47.45,47.57,47.34,47.36,295100.0,30.4164,30.4933,30.3459,30.3587,295100.0
2006-06-02 09:50:00,47.38,47.5,47.24,47.46,275500.0,30.3715,30.4484,30.2818,30.4228,275500.0
2006-06-02 09:55:00,47.46,47.49,46.92,47.34,374200.0,30.4228,30.442,30.0766,30.3459,374200.0
2006-06-02 10:00:00,47.34,47.51,47.25,47.46,291000.0,30.3459,30.4548,30.2882,30.4228,291000.0
2006-06-02 10:05:00,47.46,47.59,47.31,47.57,229800.0,30.4228,30.5061,30.3266,30.4933,229800.0
2006-06-02 10:10:00,47.58,47.69,47.37,47.41,249600.0,30.4997,30.5702,30.3651,30.3907,249600.0
2006-06-02 10:15:00,47.41,47.53,47.3,47.48,158600.0,30.3907,30.4677,30.3202,30.4356,158600.0
2006-06-02 10:20:00,47.49,47.52,47.39,47.4,187700.0,30.442,30.4613,30.3779,30.3843,187700.0
2006-06-02 10:25:00,47.4,47.5,47.4,47.47,154400.0,30.3843,30.4484,30.3843,30.4292,154400.0
2006-06-02 10:30:00,47.47,47.54,47.38,47.43,245500.0,30.4292,30.4741,30.3715,30.4036,245500.0
2006-06-02 10:35:00,47.43,47.48,47.39,47.47,132500.0,30.4036,30.4356,30.3779,30.4292,132500.0
2006-06-02 10:40:00,47.47,47.55,47.42,47.46,145800.0,30.4292,30.4805,30.3972,30.4228,145800.0
2006-06-02 10:45:00,47.47,47.6,47.47,47.55,191300.0,30.4292,30.5125,30.4292,30.4805,191300.0
2006-06-02 10:50:00,47.54,47.54,47.47,47.49,77600.0,30.4741,30.4741,30.4292,30.442,77600.0
2006-06-02 10:55:00,47.49,47.49,47.42,47.44,108100.0,30.442,30.442,30.3972,30.41,108100.0
2006-06-02 11:00:00,47.44,47.47,47.38,47.4,127600.0,30.41,30.4292,30.3715,30.3843,127600.0
2006-06-02 11:05:00,47.39,47.42,47.33,47.37,176200.0,30.3779,30.3972,30.3395,30.3651,176200.0
2006-06-02 11:10:00,47.38,47.44,47.38,47.41,50400.0,30.3715,30.41,30.3715,30.3907,50400.0
2006-06-02 11:15:00,47.41,47.44,47.34,47.36,125000.0,30.3907,30.41,30.3459,30.3587,125000.0
2006-06-02 11:20:00,47.37,47.41,47.3,47.35,71200.0,30.3651,30.3907,30.3202,30.3523,71200.0
2006-06-02 11:25:00,47.35,47.36,47.0,47.07,166000.0,30.3523,30.3587,30.1279,30.1728,166000.0
2006-06-02 11:30:00,47.0,47.12,47.0,47.02,67400.0,30.1279,30.2048,30.1279,30.1407,67400.0
2006-06-02 11:35:00,47.03,47.05,46.88,46.98,96500.0,30.1472,30.16,30.051,30.1151,96500.0
2006-06-02 11:40:00,46.98,47.01,46.83,46.84,169200.0,30.1151,30.1343,30.0189,30.0254,169200.0
2006-06-02 11:45:00,46.84,46.84,46.56,46.6,239200.0,30.0254,30.0254,29.8459,29.8715,239200.0
2006-06-02 11:50:00,46.6,46.7,46.5,46.7,173200.0,29.8715,29.9356,29.8074,29.9356,173200.0
2006-06-02 11:55:00,46.7,46.71,46.5,46.5,54900.0,29.9356,29.942,29.8074,29.8074,54900.0
2006-06-02 12:00:00,46.5,46.7,46.46,46.65,161500.0,29.8074,29.9356,29.7818,29.9036,161500.0
2006-06-02 12:05:00,46.64,46.75,46.63,46.75,80700.0,29.8972,29.9677,29.8907,29.9677,80700.0
2006-06-02 12:10:00,46.75,46.82,46.69,46.69,132200.0,29.9677,30.0125,29.9292,29.9292,132200.0
2006-06-02 12:15:00,46.68,46.7,46.65,46.66,46400.0,29.9228,29.9356,29.9036,29.91,46400.0
2006-06-02 12:20:00,46.67,46.82,46.6,46.8,62600.0,29.9164,30.0125,29.8715,29.9997,62600.0
2006-06-02 12:25:00,46.8,46.82,46.73,46.73,48400.0,29.9997,30.0125,29.9548,29.9548,48400.0
2006-06-02 12:30:00,46.75,46.76,46.7,46.76,78300.0,29.9677,29.9741,29.9356,29.9741,78300.0
2006-06-02 12:35:00,46.76,46.87,46.76,46.84,79800.0,29.9741,30.0446,29.9741,30.0254,79800.0
2006-06-02 12:40:00,46.84,46.85,46.74,46.82,76300.0,30.0254,30.0318,29.9613,30.0125,76300.0
2006-06-02 12:45:00,46.83,46.87,46.82,46.87,47900.0,30.0189,30.0446,30.0125,30.0446,47900.0
2006-06-02 12:50:00,46.87,46.93,46.79,46.82,100200.0,30.0446,30.0831,29.9933,30.0125,100200.0
2006-06-02 12:55:00,46.82,46.85,46.68,46.68,107800.0,30.0125,30.0318,29.9228,29.9228,107800.0
2006-06-02 13:00:00,46.69,46.69,46.55,46.57,123000.0,29.9292,29.9292,29.8395,29.8523,123000.0
2006-06-02 13:05:00,46.57,46.73,46.57,46.68,129200.0,29.8523,29.9548,29.8523,29.9228,129200.0
2006-06-02 13:10:00,46.69,46.74,46.61,46.73,67000.0,29.9292,29.9613,29.8779,29.9548,67000.0
2006-06-02 13:15:00,46.73,46.77,46.69,46.77,87000.0,29.9548,29.9805,29.9292,29.9805,87000.0
2006-06-02 13:20:00,46.76,46.79,46.67,46.71,63300.0,29.9741,29.9933,29.9164,29.942,63300.0
2006-06-02 13:25:00,46.7,46.89,46.7,46.88,81500.0,29.9356,30.0574,29.9356,30.051,81500.0
2006-06-02 13:30:00,46.87,46.87,46.76,46.83,86600.0,30.0446,30.0446,29.9741,30.0189,86600.0
2006-06-02 13:35:00,46.83,46.83,46.77,46.82,56000.0,30.0189,30.0189,29.9805,30.0125,56000.0
2006-06-02 13:40:00,46.81,46.85,46.79,46.84,48000.0,30.0061,30.0318,29.9933,30.0254,48000.0
2006-06-02 13:45:00,46.84,46.85,46.72,46.73,52100.0,30.0254,30.0318,29.9484,29.9548,52100.0
2006-06-02 13:50:00,46.73,46.76,46.64,46.65,98300.0,29.9548,29.9741,29.8972,29.9036,98300.0
2006-06-02 13:55:00,46.65,46.65,46.58,46.61,84900.0,29.9036,29.9036,29.8587,29.8779,84900.0
2006-06-02 14:00:00,46.62,46.66,46.61,46.65,148900.0,29.8843,29.91,29.8779,29.9036,148900.0
2006-06-02 14:05:00,46.65,46.8,46.64,46.79,85300.0,29.9036,29.9997,29.8972,29.9933,85300.0
2006-06-02 14:10:00,46.79,46.85,46.77,46.85,40600.0,29.9933,30.0318,29.9805,30.0318,40600.0
2006-06-02 14:15:00,46.85,46.89,46.75,46.79,88100.0,30.0318,30.0574,29.9677,29.9933,88100.0
2006-06-02 14:20:00,46.79,46.86,46.79,46.83,48300.0,29.9933,30.0382,29.9933,30.0189,48300.0
2006-06-02 14:25:00,46.83,46.84,46.79,46.84,28200.0,30.0189,30.0254,29.9933,30.0254,28200.0
2006-06-02 14:30:00,46.83,46.91,46.77,46.87,169500.0,30.0189,30.0702,29.9805,30.0446,169500.0
2006-06-02 14:35:00,46.87,46.98,46.85,46.93,115100.0,30.0446,30.1151,30.0318,30.0831,115100.0
2006-06-02 14:40:00,46.93,46.93,46.83,46.83,123600.0,30.0831,30.0831,30.0189,30.0189,123600.0
2006-06-02 14:45:00,46.84,46.88,46.8,46.8,67200.0,30.0254,30.051,29.9997,29.9997,67200.0
2006-06-02 14:50:00,46.81,46.84,46.74,46.79,138500.0,30.0061,30.0254,29.9613,29.9933,138500.0
2006-06-02 14:55:00,46.79,46.83,46.77,46.83,67900.0,29.9933,30.0189,29.9805,30.0189,67900.0
2006-06-02 15:00:00,46.83,46.83,46.66,46.68,108700.0,30.0189,30.0189,29.91,29.9228,108700.0
2006-06-02 15:05:00,46.68,46.77,46.68,46.76,80600.0,29.9228,29.9805,29.9228,29.9741,80600.0
2006-06-02 15:10:00,46.76,46.8,46.74,46.79,70200.0,29.9741,29.9997,29.9613,29.9933,70200.0
2006-06-02 15:15:00,46.8,46.89,46.8,46.85,65400.0,29.9997,30.0574,29.9997,30.0318,65400.0
2006-06-02 15:20:00,46.85,46.9,46.85,46.9,91800.0,30.0318,30.0638,30.0318,30.0638,91800.0
2006-06-02 15:25:00,46.89,46.9,46.83,46.86,101300.0,30.0574,30.0638,30.0189,30.0382,101300.0
2006-06-02 15:30:00,46.86,46.95,46.85,46.94,176700.0,30.0382,30.0959,30.0318,30.0895,176700.0
2006-06-02 15:35:00,46.95,47.0,46.89,46.92,169100.0,30.0959,30.1279,30.0574,30.0766,169100.0
2006-06-02 15:40:00,46.92,46.99,46.91,46.97,100700.0,30.0766,30.1215,30.0702,30.1087,100700.0
2006-06-02 15:45:00,46.98,46.98,46.85,46.88,122400.0,30.1151,30.1151,30.0318,30.051,122400.0
2006-06-02 15:50:00,46.88,46.94,46.84,46.94,118000.0,30.051,30.0895,30.0254,30.0895,118000.0
2006-06-02 15:55:00,46.94,47.0,46.92,47.0,222300.0,30.0895,30.1279,30.0766,30.1279,222300.0
2006-06-05 09:30:00,46.61,46.91,46.59,46.6,447700.0,29.8779,30.0702,29.8651,29.8715,447700.0
2006-06-05 09:35:00,46.59,46.61,46.36,46.38,168700.0,29.8651,29.8779,29.7177,29.7305,168700.0
2006-06-05 09:40:00,46.37,46.46,46.35,46.41,178700.0,29.7241,29.7818,29.7113,29.7497,178700.0
2006-06-05 09:45:00,46.41,46.44,46.26,46.41,186300.0,29.7497,29.769,29.6536,29.7497,186300.0
2006-06-05 09:50:00,46.42,46.44,46.3,46.41,102600.0,29.7561,29.769,29.6792,29.7497,102600.0
2006-06-05 09:55:00,46.41,46.57,46.41,46.5,133600.0,29.7497,29.8523,29.7497,29.8074,133600.0
2006-06-05 10:00:00,46.51,46.58,46.37,46.53,237500.0,29.8138,29.8587,29.7241,29.8266,237500.0
2006-06-05 10:05:00,46.52,46.78,46.52,46.72,135900.0,29.8202,29.9869,29.8202,29.9484,135900.0
2006-06-05 10:10:00,46.72,46.77,46.6,46.68,113900.0,29.9484,29.9805,29.8715,29.9228,113900.0
2006-06-05 10:15:00,46.67,46.97,46.67,46.91,193600.0,29.9164,30.1087,29.9164,30.0702,193600.0
2006-06-05 10:20:00,46.91,46.97,46.73,46.81,149100.0,30.0702,30.1087,29.9548,30.0061,149100.0
2006-06-05 10:25:00,46.81,46.85,46.81,46.82,68900.0,30.0061,30.0318,30.0061,30.0125,68900.0
2006-06-05 10:30:00,46.81,46.93,46.81,46.9,74700.0,30.0061,30.0831,30.0061,30.0638,74700.0
2006-06-05 10:35:00,46.9,46.93,46.79,46.82,75400.0,30.0638,30.0831,29.9933,30.0125,75400.0
2006-06-05 10:40:00,46.82,46.84,46.68,46.73,116600.0,30.0125,30.0254,29.9228,29.9548,116600.0
2006-06-05 10:45:00,46.73,46.76,46.68,46.72,71500.0,29.9548,29.9741,29.9228,29.9484,71500.0
2006-06-05 10:50:00,46.72,46.85,46.7,46.83,76500.0,29.9484,30.0318,29.9356,30.0189,76500.0
2006-06-05 10:55:00,46.83,46.86,46.79,46.85,67500.0,30.0189,30.0382,29.9933,30.0318,67500.0
2006-06-05 11:00:00,46.86,46.88,46.82,46.85,48100.0,30.0382,30.051,30.0125,30.0318,48100.0
2006-06-05 11:05:00,46.85,46.9,46.85,46.87,39300.0,30.0318,30.0638,30.0318,30.0446,39300.0
2006-06-05 11:10:00,46.87,46.94,46.85,46.85,77200.0,30.0446,30.0895,30.0318,30.0318,77200.0
2006-06-05 11:15:00,46.85,46.86,46.8,46.83,38000.0,30.0318,30.0382,29.9997,30.0189,38000.0
2006-06-05 11:20:00,46.82,46.82,46.69,46.74,107800.0,30.0125,30.0125,29.9292,29.9613,107800.0
2006-06-05 11:25:00,46.74,46.75,46.59,46.6,71900.0,29.9613,29.9677,29.8651,29.8715,71900.0
2006-06-05 11:30:00,46.6,46.61,46.53,46.58,70600.0,29.8715,29.8779,29.8266,29.8587,70600.0
2006-06-05 11:35:00,46.57,46.66,46.51,46.56,55100.0,29.8523,29.91,29.8138,29.8459,55100.0
2006-06-05 11:40:00,46.57,46.65,46.55,46.64,50900.0,29.8523,29.9036,29.8395,29.8972,50900.0
2006-06-05 11:45:00,46.64,46.66,46.63,46.65,41700.0,29.8972,29.91,29.8907,29.9036,41700.0
2006-06-05 11:50:00,46.65,46.65,46.58,46.64,33700.0,29.9036,29.9036,29.8587,29.8972,33700.0
2006-06-05 11:55:00,46.65,46.65,46.63,46.64,31000.0,29.9036,29.9036,29.8907,29.8972,31000.0
2006-06-05 12:00:00,46.64,46.64,46.57,46.63,41800.0,29.8972,29.8972,29.8523,29.8907,41800.0
2006-06-05 12:05:00,46.63,46.7,46.6,46.65,132200.0,29.8907,29.9356,29.8715,29.9036,132200.0
2006-06-05 12:10:00,46.66,46.7,46.47,46.52,116800.0,29.91,29.9356,29.7882,29.8202,116800.0
2006-06-05 12:15:00,46.52,46.54,46.47,46.54,44600.0,29.8202,29.8331,29.7882,29.8331,44600.0
2006-06-05 12:20:00,46.54,46.56,46.44,46.48,106200.0,29.8331,29.8459,29.769,29.7946,106200.0
2006-06-05 12:25:00,46.48,46.55,46.48,46.51,51700.0,29.7946,29.8395,29.7946,29.8138,51700.0
2006-06-05 12:30:00,46.5,46.58,46.48,46.52,56700.0,29.8074,29.8587,29.7946,29.8202,56700.0
2006-06-05 12:35:00,46.52,46.56,46.47,46.48,67100.0,29.8202,29.8459,29.7882,29.7946,67100.0
2006-06-05 12:40:00,46.49,46.58,46.45,46.57,101300.0,29.801,29.8587,29.7754,29.8523,101300.0
2006-06-05 12:45:00,46.57,46.68,46.56,46.65,42400.0,29.8523,29.9228,29.8459,29.9036,42400.0
2006-06-05 12:50:00,46.65,46.78,46.65,46.73,80300.0,29.9036,29.9869,29.9036,29.9548,80300.0
2006-06-05 12:55:00,46.74,46.74,46.6,46.61,61700.0,29.9613,29.9613,29.8715,29.8779,61700.0
2006-06-05 13:00:00,46.6,46.7,46.6,46.69,55700.0,29.8715,29.9356,29.8715,29.9292,55700.0
2006-06-05 13:05:00,46.69,46.72,46.69,46.71,28400.0,29.9292,29.9484,29.9292,29.942,28400.0
2006-06-05 13:10:00,46.71,46.77,46.7,46.74,60000.0,29.942,29.9805,29.9356,29.9613,60000.0
2006-06-05 13:15:00,46.74,46.74,46.59,46.65,69500.0,29.9613,29.9613,29.8651,29.9036,69500.0
2006-06-05 13:20:00,46.65,46.65,46.52,46.57,116100.0,29.9036,29.9036,29.8202,29.8523,116100.0
2006-06-05 13:25:00,46.56,46.62,46.53,46.55,64200.0,29.8459,29.8843,29.8266,29.8395,64200.0
2006-06-05 13:30:00,46.55,46.64,46.54,46.54,60400.0,29.8395,29.8972,29.8331,29.8331,60400.0
2006-06-05 13:35:00,46.54,46.57,46.52,46.55,49400.0,29.8331,29.8523,29.8202,29.8395,49400.0
2006-06-05 13:40:00,46.54,46.6,46.53,46.57,124900.0,29.8331,29.8715,29.8266,29.8523,124900.0
2006-06-05 13:45:00,46.57,46.59,46.52,46.53,39800.0,29.8523,29.8651,29.8202,29.8266,39800.0
2006-06-05 13:50:00,46.53,46.61,46.51,46.6,39500.0,29.8266,29.8779,29.8138,29.8715,39500.0
2006-06-05 13:55:00,46.63,46.63,46.49,46.51,35700.0,29.8907,29.8907,29.801,29.8138,35700.0
2006-06-05 14:00:00,46.51,46.56,46.33,46.38,167400.0,29.8138,29.8459,29.6984,29.7305,167400.0
2006-06-05 14:05:00,46.37,46.39,46.22,46.23,195300.0,29.7241,29.7369,29.6279,29.6343,195300.0
2006-06-05 14:10:00,46.23,46.27,46.06,46.11,159000.0,29.6343,29.66,29.5254,29.5574,159000.0
2006-06-05 14:15:00,46.11,46.12,45.88,46.0,645500.0,29.5574,29.5638,29.41,29.4869,645500.0
2006-06-05 14:20:00,46.01,46.14,45.89,46.08,399300.0,29.4933,29.5766,29.4164,29.5382,399300.0
2006-06-05 14:25:00,46.14,46.14,45.92,46.13,105900.0,29.5766,29.5766,29.4356,29.5702,105900.0
2006-06-05 14:30:00,46.13,46.13,45.98,46.01,207600.0,29.5702,29.5702,29.4741,29.4933,207600.0
2006-06-05 14:35:00,46.03,46.13,45.94,46.01,198100.0,29.5061,29.5702,29.4484,29.4933,198100.0
2006-06-05 14:40:00,46.01,46.15,45.99,46.12,312300.0,29.4933,29.5831,29.4805,29.5638,312300.0
2006-06-05 14:45:00,46.12,46.21,46.06,46.1,148200.0,29.5638,29.6215,29.5254,29.551,148200.0
2006-06-05 14:50:00,46.09,46.2,46.0,46.14,169900.0,29.5446,29.6151,29.4869,29.5766,169900.0
2006-06-05 14:55:00,46.16,46.2,46.08,46.09,107400.0,29.5895,29.6151,29.5382,29.5446,107400.0
2006-06-05 15:00:00,46.09,46.13,45.99,46.12,151600.0,29.5446,29.5702,29.4805,29.5638,151600.0
2006-06-05 15:05:00,46.13,46.14,45.94,46.0,275500.0,29.5702,29.5766,29.4484,29.4869,275500.0
2006-06-05 15:10:00,46.0,46.01,45.75,45.86,351900.0,29.4869,29.4933,29.3266,29.3972,351900.0
2006-06-05 15:15:00,45.86,46.06,45.84,46.04,151200.0,29.3972,29.5254,29.3843,29.5125,151200.0
2006-06-05 15:20:00,46.04,46.11,46.01,46.06,134300.0,29.5125,29.5574,29.4933,29.5254,134300.0
2006-06-05 15:25:00,46.06,46.07,45.88,45.91,157200.0,29.5254,29.5318,29.41,29.4292,157200.0
2006-06-05 15:30:00,45.89,46.0,45.84,45.89,165300.0,29.4164,29.4869,29.3843,29.4164,165300.0
2006-06-05 15:35:00,45.88,46.01,45.84,46.01,171200.0,29.41,29.4933,29.3843,29.4933,171200.0
2006-06-05 15:40:00,46.0,46.01,45.8,45.81,224500.0,29.4869,29.4933,29.3587,29.3651,224500.0
2006-06-05 15:45:00,45.8,45.85,45.68,45.71,278200.0,29.3587,29.3907,29.2818,29.301,278200.0
2006-06-05 15:50:00,45.71,45.83,45.7,45.77,399400.0,29.301,29.3779,29.2946,29.3395,399400.0
2006-06-05 15:55:00,45.76,45.78,45.66,45.69,401300.0,29.3331,29.3459,29.269,29.2882,401300.0
2006-06-06 09:30:00,45.7,46.0,45.65,45.88,376100.0,29.2946,29.4869,29.2625,29.41,376100.0
2006-06-06 09:35:00,45.88,46.3,45.88,46.0,302200.0,29.41,29.6792,29.41,29.4869,302200.0
2006-06-06 09:40:00,46.0,46.03,45.89,45.95,157600.0,29.4869,29.5061,29.4164,29.4549,157600.0
2006-06-06 09:45:00,45.94,45.94,45.53,45.69,255800.0,29.4484,29.4484,29.1856,29.2882,255800.0
2006-06-06 09:50:00,45.67,46.01,45.67,45.97,214100.0,29.2754,29.4933,29.2754,29.4677,214100.0
2006-06-06 09:55:00,45.96,45.99,45.87,45.93,152900.0,29.4613,29.4805,29.4036,29.442,152900.0
2006-06-06 10:00:00,45.92,46.28,45.84,46.04,312200.0,29.4356,29.6664,29.3843,29.5125,312200.0
2006-06-06 10:05:00,46.05,46.27,45.94,46.24,201000.0,29.519,29.66,29.4484,29.6407,201000.0
2006-06-06 10:10:00,46.23,46.34,46.12,46.29,159400.0,29.6343,29.7048,29.5638,29.6728,159400.0
2006-06-06 10:15:00,46.28,46.47,46.18,46.21,232800.0,29.6664,29.7882,29.6023,29.6215,232800.0
2006-06-06 10:20:00,46.21,46.32,46.09,46.11,158100.0,29.6215,29.692,29.5446,29.5574,158100.0
2006-06-06 10:25:00,46.11,46.11,45.93,46.07,195100.0,29.5574,29.5574,29.442,29.5318,195100.0
2006-06-06 10:30:00,46.09,46.3,46.07,46.13,222800.0,29.5446,29.6792,29.5318,29.5702,222800.0
2006-06-06 10:35:00,46.13,46.13,45.78,45.86,272900.0,29.5702,29.5702,29.3459,29.3972,272900.0
2006-06-06 10:40:00,45.85,45.92,45.7,45.87,144500.0,29.3907,29.4356,29.2946,29.4036,144500.0
2006-06-06 10:45:00,45.85,45.89,45.78,45.83,250000.0,29.3907,29.4164,29.3459,29.3779,250000.0
2006-06-06 10:50:00,45.83,45.88,45.73,45.81,195500.0,29.3779,29.41,29.3138,29.3651,195500.0
2006-06-06 10:55:00,45.82,45.9,45.72,45.81,153800.0,29.3715,29.4228,29.3074,29.3651,153800.0
2006-06-06 11:00:00,45.81,45.87,45.75,45.75,141900.0,29.3651,29.4036,29.3266,29.3266,141900.0
2006-06-06 11:05:00,45.76,45.77,45.57,45.68,223000.0,29.3331,29.3395,29.2113,29.2818,223000.0
2006-06-06 11:10:00,45.67,45.71,45.55,45.69,525700.0,29.2754,29.301,29.1984,29.2882,525700.0
2006-06-06 11:15:00,45.69,45.92,45.69,45.9,223600.0,29.2882,29.4356,29.2882,29.4228,223600.0
2006-06-06 11:20:00,45.91,46.0,45.9,45.93,217200.0,29.4292,29.4869,29.4228,29.442,217200.0
2006-06-06 11:25:00,45.94,45.94,45.84,45.91,95600.0,29.4484,29.4484,29.3843,29.4292,95600.0
2006-06-06 11:30:00,45.91,46.05,45.85,45.85,168600.0,29.4292,29.519,29.3907,29.3907,168600.0
2006-06-06 11:35:00,45.85,45.86,45.76,45.83,88800.0,29.3907,29.3972,29.3331,29.3779,88800.0
2006-06-06 11:40:00,45.83,45.86,45.67,45.68,228200.0,29.3779,29.3972,29.2754,29.2818,228200.0
2006-06-06 11:45:00,45.67,45.7,45.51,45.64,192900.0,29.2754,29.2946,29.1728,29.2561,192900.0
2006-06-06 11:50:00,45.63,45.74,45.62,45.72,131800.0,29.2497,29.3202,29.2433,29.3074,131800.0
2006-06-06 11:55:00,45.71,45.86,45.68,45.84,80500.0,29.301,29.3972,29.2818,29.3843,80500.0
2006-06-06 12:00:00,45.84,45.86,45.79,45.82,55100.0,29.3843,29.3972,29.3523,29.3715,55100.0
2006-06-06 12:05:00,45.83,45.89,45.81,45.87,112800.0,29.3779,29.4164,29.3651,29.4036,112800.0
2006-06-06 12:10:00,45.87,45.89,45.82,45.85,111300.0,29.4036,29.4164,29.3715,29.3907,111300.0
2006-06-06 12:15:00,45.86,46.01,45.8,45.85,137600.0,29.3972,29.4933,29.3587,29.3907,137600.0
2006-06-06 12:20:00,45.85,45.85,45.68,45.71,71900.0,29.3907,29.3907,29.2818,29.301,71900.0
2006-06-06 12:25:00,45.71,45.76,45.63,45.65,91500.0,29.301,29.3331,29.2497,29.2625,91500.0
2006-06-06 12:30:00,45.65,45.83,45.64,45.82,137300.0,29.2625,29.3779,29.2561,29.3715,137300.0
2006-06-06 12:35:00,45.82,45.85,45.75,45.77,97200.0,29.3715,29.3907,29.3266,29.3395,97200.0
2006-06-06 12:40:00,45.78,46.0,45.76,45.87,162800.0,29.3459,29.4869,29.3331,29.4036,162800.0
2006-06-06 12:45:00,45.88,46.0,45.73,45.78,156600.0,29.41,29.4869,29.3138,29.3459,156600.0
2006-06-06 12:50:00,45.79,45.91,45.75,45.89,99000.0,29.3523,29.4292,29.3266,29.4164,99000.0
2006-06-06 12:55:00,45.89,46.07,45.88,45.95,229400.0,29.4164,29.5318,29.41,29.4549,229400.0
2006-06-06 13:00:00,45.95,45.99,45.88,45.9,93900.0,29.4549,29.4805,29.41,29.4228,93900.0
2006-06-06 13:05:00,45.9,46.0,45.89,45.95,86100.0,29.4228,29.4869,29.4164,29.4549,86100.0
2006-06-06 13:10:00,45.94,45.97,45.87,45.95,118400.0,29.4484,29.4677,29.4036,29.4549,118400.0
2006-06-06 13:15:00,45.95,45.95,45.87,45.93,163300.0,29.4549,29.4549,29.4036,29.442,163300.0
2006-06-06 13:20:00,45.93,46.15,45.92,46.13,121000.0,29.442,29.5831,29.4356,29.5702,121000.0
2006-06-06 13:25:00,46.12,46.14,45.95,46.03,166800.0,29.5638,29.5766,29.4549,29.5061,166800.0
2006-06-06 13:30:00,46.04,46.1,46.0,46.08,43900.0,29.5125,29.551,29.4869,29.5382,43900.0
2006-06-06 13:35:00,46.08,46.14,45.94,46.0,171000.0,29.5382,29.5766,29.4484,29.4869,171000.0
2006-06-06 13:40:00,45.95,46.0,45.85,45.93,108600.0,29.4549,29.4869,29.3907,29.442,108600.0
2006-06-06 13:45:00,45.94,45.96,45.87,45.92,69800.0,29.4484,29.4613,29.4036,29.4356,69800.0
2006-06-06 13:50:00,45.92,46.04,45.9,46.0,91100.0,29.4356,29.5125,29.4228,29.4869,91100.0
2006-06-06 13:55:00,45.99,46.14,45.94,46.06,99000.0,29.4805,29.5766,29.4484,29.5254,99000.0
2006-06-06 14:00:00,46.05,46.06,45.9,45.9,67600.0,29.519,29.5254,29.4228,29.4228,67600.0
2006-06-06 14:05:00,45.92,46.0,45.88,45.95,62200.0,29.4356,29.4869,29.41,29.4549,62200.0
2006-06-06 14:10:00,45.96,45.98,45.81,45.91,90800.0,29.4613,29.4741,29.3651,29.4292,90800.0
2006-06-06 14:15:00,45.91,46.01,45.86,45.93,98500.0,29.4292,29.4933,29.3972,29.442,98500.0
2006-06-06 14:20:00,45.93,45.99,45.85,45.89,68500.0,29.442,29.4805,29.3907,29.4164,68500.0
2006-06-06 14:25:00,45.89,46.1,45.89,45.98,97600.0,29.4164,29.551,29.4164,29.4741,97600.0
2006-06-06 14:30:00,45.97,46.16,45.97,46.06,115900.0,29.4677,29.5895,29.4677,29.5254,115900.0
2006-06-06 14:35:00,46.06,46.16,46.0,46.08,116800.0,29.5254,29.5895,29.4869,29.5382,116800.0
2006-06-06 14:40:00,46.08,46.09,45.84,45.87,134600.0,29.5382,29.5446,29.3843,29.4036,134600.0
2006-06-06 14:45:00,45.87,46.0,45.84,45.97,86700.0,29.4036,29.4869,29.3843,29.4677,86700.0
2006-06-06 14:50:00,45.97,46.0,45.91,45.95,71000.0,29.4677,29.4869,29.4292,29.4549,71000.0
2006-06-06 14:55:00,45.95,45.98,45.81,45.92,72500.0,29.4549,29.4741,29.3651,29.4356,72500.0
2006-06-06 15:00:00,45.91,46.01,45.85,45.96,96000.0,29.4292,29.4933,29.3907,29.4613,96000.0
2006-06-06 15:05:00,45.94,46.03,45.92,45.95,82900.0,29.4484,29.5061,29.4356,29.4549,82900.0
2006-06-06 15:10:00,45.95,46.0,45.89,45.97,86600.0,29.4549,29.4869,29.4164,29.4677,86600.0
2006-06-06 15:15:00,45.97,45.99,45.74,45.79,114500.0,29.4677,29.4805,29.3202,29.3523,114500.0
2006-06-06 15:20:00,45.78,45.92,45.78,45.86,97500.0,29.3459,29.4356,29.3459,29.3972,97500.0
2006-06-06 15:25:00,45.86,45.91,45.8,45.9,96300.0,29.3972,29.4292,29.3587,29.4228,96300.0
2006-06-06 15:30:00,45.9,46.1,45.86,46.09,158800.0,29.4228,29.551,29.3972,29.5446,158800.0
2006-06-06 15:35:00,46.08,46.15,45.95,46.0,214000.0,29.5382,29.5831,29.4549,29.4869,214000.0
2006-06-06 15:40:00,46.0,46.2,46.0,46.06,344700.0,29.4869,29.6151,29.4869,29.5254,344700.0
2006-06-06 15:45:00,46.07,46.15,45.99,46.09,171700.0,29.5318,29.5831,29.4805,29.5446,171700.0
2006-06-06 15:50:00,46.09,46.12,45.97,46.1,202100.0,29.5446,29.5638,29.4677,29.551,202100.0
2006-06-06 15:55:00,46.1,46.26,46.09,46.15,461600.0,29.551,29.6536,29.5446,29.5831,461600.0
2006-06-07 09:30:00,46.41,46.57,46.35,46.5,343000.0,29.7497,29.8523,29.7113,29.8074,343000.0
2006-06-07 09:35:00,46.49,46.65,46.4,46.45,280000.0,29.801,29.9036,29.7433,29.7754,280000.0
2006-06-07 09:40:00,46.47,46.7,46.45,46.64,150000.0,29.7882,29.9356,29.7754,29.8972,150000.0
2006-06-07 09:45:00,46.63,46.73,46.6,46.68,152000.0,29.8907,29.9548,29.8715,29.9228,152000.0
2006-06-07 09:50:00,46.68,46.72,46.62,46.64,155800.0,29.9228,29.9484,29.8843,29.8972,155800.0
2006-06-07 09:55:00,46.64,46.68,46.25,46.42,377100.0,29.8972,29.9228,29.6472,29.7561,377100.0
2006-06-07 10:00:00,46.42,46.53,46.39,46.5,462700.0,29.7561,29.8266,29.7369,29.8074,462700.0
2006-06-07 10:05:00,46.49,46.58,46.43,46.45,369700.0,29.801,29.8587,29.7625,29.7754,369700.0
2006-06-07 10:10:00,46.43,46.52,46.43,46.51,136700.0,29.7625,29.8202,29.7625,29.8138,136700.0
2006-06-07 10:15:00,46.49,46.52,46.45,46.5,131100.0,29.801,29.8202,29.7754,29.8074,131100.0
2006-06-07 10:20:00,46.49,46.56,46.42,46.47,195800.0,29.801,29.8459,29.7561,29.7882,195800.0
2006-06-07 10:25:00,46.47,46.58,46.47,46.58,326300.0,29.7882,29.8587,29.7882,29.8587,326300.0
2006-06-07 10:30:00,46.58,46.73,46.51,46.51,241700.0,29.8587,29.9548,29.8138,29.8138,241700.0
2006-06-07 10:35:00,46.5,46.51,46.45,46.46,99500.0,29.8074,29.8138,29.7754,29.7818,99500.0
2006-06-07 10:40:00,46.46,46.51,46.39,46.46,117400.0,29.7818,29.8138,29.7369,29.7818,117400.0
2006-06-07 10:45:00,46.46,46.47,46.4,46.42,102000.0,29.7818,29.7882,29.7433,29.7561,102000.0
2006-06-07 10:50:00,46.42,46.49,46.39,46.39,134300.0,29.7561,29.801,29.7369,29.7369,134300.0
2006-06-07 10:55:00,46.4,46.54,46.4,46.51,60000.0,29.7433,29.8331,29.7433,29.8138,60000.0
2006-06-07 11:00:00,46.52,46.59,46.47,46.49,152800.0,29.8202,29.8651,29.7882,29.801,152800.0
2006-06-07 11:05:00,46.47,46.55,46.47,46.51,54500.0,29.7882,29.8395,29.7882,29.8138,54500.0
2006-06-07 11:10:00,46.51,46.58,46.5,46.55,76000.0,29.8138,29.8587,29.8074,29.8395,76000.0
2006-06-07 11:15:00,46.55,46.56,46.46,46.5,67400.0,29.8395,29.8459,29.7818,29.8074,67400.0
2006-06-07 11:20:00,46.49,46.54,46.45,46.48,88100.0,29.801,29.8331,29.7754,29.7946,88100.0
2006-06-07 11:25:00,46.47,46.47,46.25,46.29,109100.0,29.7882,29.7882,29.6472,29.6728,109100.0
2006-06-07 11:30:00,46.29,46.44,46.25,46.36,117000.0,29.6728,29.769,29.6472,29.7177,117000.0
2006-06-07 11:35:00,46.36,46.48,46.35,46.47,188100.0,29.7177,29.7946,29.7113,29.7882,188100.0
2006-06-07 11:40:00,46.47,46.54,46.45,46.52,132800.0,29.7882,29.8331,29.7754,29.8202,132800.0
2006-06-07 11:45:00,46.52,46.52,46.42,46.43,61700.0,29.8202,29.8202,29.7561,29.7625,61700.0
2006-06-07 11:50:00,46.43,46.43,46.39,46.4,40400.0,29.7625,29.7625,29.7369,29.7433,40400.0
2006-06-07 11:55:00,46.4,46.56,46.4,46.51,160000.0,29.7433,29.8459,29.7433,29.8138,160000.0
2006-06-07 12:00:00,46.51,46.58,46.47,46.55,116300.0,29.8138,29.8587,29.7882,29.8395,116300.0
2006-06-07 12:05:00,46.54,46.61,46.47,46.49,101000.0,29.8331,29.8779,29.7882,29.801,101000.0
2006-06-07 12:10:00,46.49,46.56,46.48,46.53,25100.0,29.801,29.8459,29.7946,29.8266,25100.0
2006-06-07 12:15:00,46.51,46.53,46.35,46.35,78300.0,29.8138,29.8266,29.7113,29.7113,78300.0
2006-06-07 12:20:00,46.36,46.44,46.27,46.31,98100.0,29.7177,29.769,29.66,29.6856,98100.0
2006-06-07 12:25:00,46.32,46.4,46.32,46.38,45100.0,29.692,29.7433,29.692,29.7305,45100.0
2006-06-07 12:30:00,46.39,46.39,46.23,46.27,92100.0,29.7369,29.7369,29.6343,29.66,92100.0
2006-06-07 12:35:00,46.27,46.29,46.25,46.26,56400.0,29.66,29.6728,29.6472,29.6536,56400.0
2006-06-07 12:40:00,46.26,46.28,46.25,46.28,36500.0,29.6536,29.6664,29.6472,29.6664,36500.0
2006-06-07 12:45:00,46.27,46.29,46.26,46.26,32600.0,29.66,29.6728,29.6536,29.6536,32600.0
2006-06-07 12:50:00,46.26,46.26,46.1,46.17,105500.0,29.6536,29.6536,29.551,29.5959,105500.0
2006-06-07 12:55:00,46.18,46.24,46.18,46.22,197000.0,29.6023,29.6407,29.6023,29.6279,197000.0
2006-06-07 13:00:00,46.22,46.25,46.18,46.24,90600.0,29.6279,29.6472,29.6023,29.6407,90600.0
2006-06-07 13:05:00,46.25,46.28,46.21,46.23,50900.0,29.6472,29.6664,29.6215,29.6343,50900.0
2006-06-07 13:10:00,46.23,46.3,46.17,46.22,50400.0,29.6343,29.6792,29.5959,29.6279,50400.0
2006-06-07 13:15:00,46.22,46.3,46.2,46.28,28800.0,29.6279,29.6792,29.6151,29.6664,28800.0
2006-06-07 13:20:00,46.28,46.28,46.12,46.23,85400.0,29.6664,29.6664,29.5638,29.6343,85400.0
2006-06-07 13:25:00,46.24,46.29,46.24,46.27,37600.0,29.6407,29.6728,29.6407,29.66,37600.0
2006-06-07 13:30:00,46.28,46.28,46.16,46.22,27700.0,29.6664,29.6664,29.5895,29.6279,27700.0
2006-06-07 13:35:00,46.22,46.22,46.09,46.13,90700.0,29.6279,29.6279,29.5446,29.5702,90700.0
2006-06-07 13:40:00,46.13,46.18,46.03,46.15,173400.0,29.5702,29.6023,29.5061,29.5831,173400.0
2006-06-07 13:45:00,46.15,46.24,46.06,46.17,101600.0,29.5831,29.6407,29.5254,29.5959,101600.0
2006-06-07 13:50:00,46.17,46.32,46.16,46.28,81800.0,29.5959,29.692,29.5895,29.6664,81800.0
2006-06-07 13:55:00,46.28,46.35,46.24,46.24,52000.0,29.6664,29.7113,29.6407,29.6407,52000.0
2006-06-07 14:00:00,46.24,46.24,46.0,46.04,171400.0,29.6407,29.6407,29.4869,29.5125,171400.0
2006-06-07 14:05:00,46.04,46.09,45.85,45.85,238000.0,29.5125,29.5446,29.3907,29.3907,238000.0
2006-06-07 14:10:00,45.92,45.99,45.88,45.95,102900.0,29.4356,29.4805,29.41,29.4549,102900.0
2006-06-07 14:15:00,45.96,46.04,45.95,45.99,96200.0,29.4613,29.5125,29.4549,29.4805,96200.0
2006-06-07 14:20:00,45.99,46.05,45.92,46.05,91100.0,29.4805,29.519,29.4356,29.519,91100.0
2006-06-07 14:25:00,46.05,46.21,46.04,46.14,98100.0,29.519,29.6215,29.5125,29.5766,98100.0
2006-06-07 14:30:00,46.13,46.15,46.08,46.12,37900.0,29.5702,29.5831,29.5382,29.5638,37900.0
2006-06-07 14:35:00,46.11,46.16,46.09,46.13,100200.0,29.5574,29.5895,29.5446,29.5702,100200.0
2006-06-07 14:40:00,46.14,46.14,45.99,46.0,75000.0,29.5766,29.5766,29.4805,29.4869,75000.0
2006-06-07 14:45:00,46.0,46.02,45.87,45.9,78400.0,29.4869,29.4997,29.4036,29.4228,78400.0
2006-06-07 14:50:00,45.92,46.02,45.89,45.92,133700.0,29.4356,29.4997,29.4164,29.4356,133700.0
2006-06-07 14:55:00,45.91,46.01,45.87,45.89,120400.0,29.4292,29.4933,29.4036,29.4164,120400.0
2006-06-07 15:00:00,45.88,45.97,45.87,45.93,63200.0,29.41,29.4677,29.4036,29.442,63200.0
2006-06-07 15:05:00,45.93,46.4,45.75,45.78,164700.0,29.442,29.7433,29.3266,29.3459,164700.0
2006-06-07 15:10:00,45.78,45.79,45.59,45.67,189900.0,29.3459,29.3523,29.2241,29.2754,189900.0
2006-06-07 15:15:00,45.68,45.73,45.54,45.55,195500.0,29.2818,29.3138,29.192,29.1984,195500.0
2006-06-07 15:20:00,45.54,45.7,45.54,45.64,797300.0,29.192,29.2946,29.192,29.2561,797300.0
2006-06-07 15:25:00,45.65,45.67,45.48,45.49,157900.0,29.2625,29.2754,29.1536,29.16,157900.0
2006-06-07 15:30:00,45.49,45.53,45.44,45.53,113200.0,29.16,29.1856,29.1279,29.1856,113200.0
2006-06-07 15:35:00,45.54,45.65,45.54,45.64,102600.0,29.192,29.2625,29.192,29.2561,102600.0
2006-06-07 15:40:00,45.64,45.65,45.55,45.57,165600.0,29.2561,29.2625,29.1984,29.2113,165600.0
2006-06-07 15:45:00,45.57,45.58,45.34,45.34,210400.0,29.2113,29.2177,29.0638,29.0638,210400.0
2006-06-07 15:50:00,45.35,45.56,45.34,45.54,284600.0,29.0702,29.2049,29.0638,29.192,284600.0
2006-06-07 15:55:00,45.54,45.55,45.35,45.42,534200.0,29.192,29.1984,29.0702,29.1151,534200.0
2006-06-08 09:30:00,44.8,44.97,44.53,44.53,770800.0,28.7177,28.8267,28.5446,28.5446,770800.0
2006-06-08 09:35:00,44.53,44.62,44.25,44.54,728100.0,28.5446,28.6023,28.3651,28.551,728100.0
2006-06-08 09:40:00,44.55,45.06,44.44,44.99,519100.0,28.5574,28.8843,28.4869,28.8395,519100.0
2006-06-08 09:45:00,44.99,45.11,44.65,45.0,333400.0,28.8395,28.9164,28.6215,28.8459,333400.0
2006-06-08 09:50:00,45.0,45.0,44.6,44.77,226600.0,28.8459,28.8459,28.5895,28.6984,226600.0
2006-06-08 09:55:00,44.78,45.0,44.66,44.79,337500.0,28.7049,28.8459,28.6279,28.7113,337500.0
2006-06-08 10:00:00,44.8,44.86,44.67,44.79,182800.0,28.7177,28.7561,28.6343,28.7113,182800.0
2006-06-08 10:05:00,44.8,45.08,44.73,45.06,297400.0,28.7177,28.8972,28.6728,28.8843,297400.0
2006-06-08 10:10:00,45.06,45.11,44.76,44.76,211900.0,28.8843,28.9164,28.692,28.692,211900.0
2006-06-08 10:15:00,44.76,44.92,44.71,44.86,357800.0,28.692,28.7946,28.66,28.7561,357800.0
2006-06-08 10:20:00,44.85,44.93,44.79,44.86,193900.0,28.7497,28.801,28.7113,28.7561,193900.0
2006-06-08 10:25:00,44.85,44.88,44.57,44.58,339400.0,28.7497,28.769,28.5702,28.5767,339400.0
2006-06-08 10:30:00,44.57,44.81,44.38,44.66,380700.0,28.5702,28.7241,28.4485,28.6279,380700.0
2006-06-08 10:35:00,44.66,44.75,44.52,44.59,258400.0,28.6279,28.6856,28.5382,28.5831,258400.0
2006-06-08 10:40:00,44.59,44.9,44.52,44.65,233900.0,28.5831,28.7818,28.5382,28.6215,233900.0
2006-06-08 10:45:00,44.64,44.8,44.6,44.78,314300.0,28.6151,28.7177,28.5895,28.7049,314300.0
2006-06-08 10:50:00,44.78,44.81,44.48,44.58,298600.0,28.7049,28.7241,28.5126,28.5767,298600.0
2006-06-08 10:55:00,44.58,44.9,44.56,44.65,168900.0,28.5767,28.7818,28.5638,28.6215,168900.0
2006-06-08 11:00:00,44.65,44.72,44.56,44.67,255300.0,28.6215,28.6664,28.5638,28.6343,255300.0
2006-06-08 11:05:00,44.67,44.68,44.55,44.56,190100.0,28.6343,28.6408,28.5574,28.5638,190100.0
2006-06-08 11:10:00,44.57,44.64,44.45,44.45,141200.0,28.5702,28.6151,28.4933,28.4933,141200.0
2006-06-08 11:15:00,44.43,44.45,44.22,44.25,384200.0,28.4805,28.4933,28.3459,28.3651,384200.0
2006-06-08 11:20:00,44.25,44.27,43.8,43.93,866900.0,28.3651,28.3779,28.0767,28.16,866900.0
2006-06-08 11:25:00,43.96,44.09,43.87,43.87,297800.0,28.1792,28.2626,28.1215,28.1215,297800.0
2006-06-08 11:30:00,43.87,43.92,43.12,43.2,569500.0,28.1215,28.1536,27.6408,27.692,569500.0
2006-06-08 11:35:00,43.2,43.47,43.19,43.3,602700.0,27.692,27.8651,27.6856,27.7561,602700.0
2006-06-08 11:40:00,43.3,43.42,43.16,43.33,496400.0,27.7561,27.8331,27.6664,27.7754,496400.0
2006-06-08 11:45:00,43.33,43.4,42.62,42.8,787000.0,27.7754,27.8203,27.3203,27.4356,787000.0
2006-06-08 11:50:00,42.78,42.85,42.24,42.77,1038800.0,27.4228,27.4677,27.0767,27.4164,1038800.0
2006-06-08 11:55:00,42.78,43.36,42.72,43.36,617800.0,27.4228,27.7946,27.3844,27.7946,617800.0
2006-06-08 12:00:00,43.36,43.7,43.08,43.37,549000.0,27.7946,28.0126,27.6151,27.801,549000.0
2006-06-08 12:05:00,43.38,43.59,43.13,43.51,355000.0,27.8074,27.942,27.6472,27.8908,355000.0
2006-06-08 12:10:00,43.51,43.57,43.44,43.45,347300.0,27.8908,27.9292,27.8459,27.8523,347300.0
2006-06-08 12:15:00,43.46,43.62,43.46,43.54,218400.0,27.8587,27.9613,27.8587,27.91,218400.0
2006-06-08 12:20:00,43.53,43.59,43.4,43.5,263800.0,27.9036,27.942,27.8203,27.8844,263800.0
2006-06-08 12:25:00,43.5,43.68,43.47,43.6,209400.0,27.8844,27.9997,27.8651,27.9485,209400.0
2006-06-08 12:30:00,43.6,43.82,43.58,43.75,167300.0,27.9485,28.0895,27.9356,28.0446,167300.0
2006-06-08 12:35:00,43.76,44.15,43.71,44.14,360900.0,28.051,28.301,28.019,28.2946,360900.0
2006-06-08 12:40:00,44.14,44.14,43.69,43.8,313600.0,28.2946,28.2946,28.0061,28.0767,313600.0
2006-06-08 12:45:00,43.8,43.97,43.78,43.97,158500.0,28.0767,28.1856,28.0638,28.1856,158500.0
2006-06-08 12:50:00,43.96,44.0,43.9,43.98,156300.0,28.1792,28.2049,28.1408,28.192,156300.0
2006-06-08 12:55:00,43.96,44.0,43.85,43.97,94800.0,28.1792,28.2049,28.1087,28.1856,94800.0
2006-06-08 13:00:00,43.96,43.98,43.63,43.64,188300.0,28.1792,28.192,27.9677,27.9741,188300.0
2006-06-08 13:05:00,43.63,43.64,43.47,43.61,250600.0,27.9677,27.9741,27.8651,27.9549,250600.0
2006-06-08 13:10:00,43.6,43.63,43.54,43.61,108500.0,27.9485,27.9677,27.91,27.9549,108500.0
2006-06-08 13:15:00,43.61,43.74,43.49,43.5,188600.0,27.9549,28.0382,27.8779,27.8844,188600.0
2006-06-08 13:20:00,43.5,43.51,43.22,43.33,226900.0,27.8844,27.8908,27.7049,27.7754,226900.0
2006-06-08 13:25:00,43.32,43.55,43.25,43.55,214000.0,27.769,27.9164,27.7241,27.9164,214000.0
2006-06-08 13:30:00,43.55,43.6,43.43,43.6,330200.0,27.9164,27.9485,27.8395,27.9485,330200.0
2006-06-08 13:35:00,43.61,43.75,43.6,43.73,241100.0,27.9549,28.0446,27.9485,28.0318,241100.0
2006-06-08 13:40:00,43.73,43.94,43.71,43.83,273100.0,28.0318,28.1664,28.019,28.0959,273100.0
2006-06-08 13:45:00,43.83,43.83,43.71,43.75,137900.0,28.0959,28.0959,28.019,28.0446,137900.0
2006-06-08 13:50:00,43.75,43.92,43.69,43.85,223300.0,28.0446,28.1536,28.0061,28.1087,223300.0
2006-06-08 13:55:00,43.86,44.18,43.81,44.11,256700.0,28.1151,28.3202,28.0831,28.2754,256700.0
2006-06-08 14:00:00,44.11,44.17,43.94,44.0,245200.0,28.2754,28.3138,28.1664,28.2049,245200.0
2006-06-08 14:05:00,43.99,44.0,43.84,43.9,261500.0,28.1985,28.2049,28.1023,28.1408,261500.0
2006-06-08 14:10:00,43.91,43.91,43.84,43.87,122800.0,28.1472,28.1472,28.1023,28.1215,122800.0
2006-06-08 14:15:00,43.87,44.12,43.81,44.07,327400.0,28.1215,28.2818,28.0831,28.2497,327400.0
2006-06-08 14:20:00,44.07,44.15,44.0,44.13,299400.0,28.2497,28.301,28.2049,28.2882,299400.0
2006-06-08 14:25:00,44.13,44.35,44.13,44.26,347600.0,28.2882,28.4292,28.2882,28.3715,347600.0
2006-06-08 14:30:00,44.27,44.33,44.2,44.22,324500.0,28.3779,28.4164,28.3331,28.3459,324500.0
2006-06-08 14:35:00,44.22,44.47,44.21,44.41,361100.0,28.3459,28.5061,28.3395,28.4677,361100.0
2006-06-08 14:40:00,44.41,44.5,44.36,44.42,465400.0,28.4677,28.5254,28.4356,28.4741,465400.0
2006-06-08 14:45:00,44.42,44.45,44.31,44.32,303900.0,28.4741,28.4933,28.4036,28.41,303900.0
2006-06-08 14:50:00,44.31,44.32,44.23,44.23,273200.0,28.4036,28.41,28.3523,28.3523,273200.0
2006-06-08 14:55:00,44.24,44.3,44.02,44.24,276800.0,28.3587,28.3972,28.2177,28.3587,276800.0
2006-06-08 15:00:00,44.23,44.4,44.18,44.31,249000.0,28.3523,28.4613,28.3202,28.4036,249000.0
2006-06-08 15:05:00,44.3,44.39,44.23,44.38,273000.0,28.3972,28.4549,28.3523,28.4485,273000.0
2006-06-08 15:10:00,44.38,44.61,44.29,44.3,673800.0,28.4485,28.5959,28.3908,28.3972,673800.0
2006-06-08 15:15:00,44.33,44.53,44.3,44.43,301000.0,28.4164,28.5446,28.3972,28.4805,301000.0
2006-06-08 15:20:00,44.43,44.44,44.32,44.37,318700.0,28.4805,28.4869,28.41,28.442,318700.0
2006-06-08 15:25:00,44.38,44.5,44.27,44.38,462000.0,28.4485,28.5254,28.3779,28.4485,462000.0
2006-06-08 15:30:00,44.38,44.5,44.36,44.49,306500.0,28.4485,28.5254,28.4356,28.519,306500.0
2006-06-08 15:35:00,44.49,44.7,44.35,44.49,838800.0,28.519,28.6536,28.4292,28.519,838800.0
2006-06-08 15:40:00,44.49,44.7,44.22,44.69,654800.0,28.519,28.6536,28.3459,28.6472,654800.0
2006-06-08 15:45:00,44.69,44.7,44.36,44.4,417700.0,28.6472,28.6536,28.4356,28.4613,417700.0
2006-06-08 15:50:00,44.4,44.49,44.28,44.49,202000.0,28.4613,28.519,28.3843,28.519,202000.0
2006-06-08 15:55:00,44.47,44.51,44.35,44.42,364700.0,28.5061,28.5318,28.4292,28.4741,364700.0
2006-06-09 09:30:00,45.0,45.27,44.83,45.11,652100.0,28.8459,29.019,28.7369,28.9164,652100.0
2006-06-09 09:35:00,45.12,45.18,45.06,45.11,330500.0,28.9228,28.9613,28.8843,28.9164,330500.0
2006-06-09 09:40:00,45.13,45.34,45.1,45.31,302200.0,28.9292,29.0638,28.91,29.0446,302200.0
2006-06-09 09:45:00,45.27,45.42,45.02,45.14,373100.0,29.019,29.1151,28.8587,28.9356,373100.0
2006-06-09 09:50:00,45.15,45.16,44.87,45.1,322600.0,28.942,28.9484,28.7626,28.91,322600.0
2006-06-09 09:55:00,45.1,45.1,44.93,44.96,174000.0,28.91,28.91,28.801,28.8202,174000.0
2006-06-09 10:00:00,44.95,44.96,44.74,44.8,442700.0,28.8138,28.8202,28.6792,28.7177,442700.0
2006-06-09 10:05:00,44.8,44.81,44.45,44.72,280700.0,28.7177,28.7241,28.4933,28.6664,280700.0
2006-06-09 10:10:00,44.72,44.75,44.6,44.61,190100.0,28.6664,28.6856,28.5895,28.5959,190100.0
2006-06-09 10:15:00,44.61,44.7,44.36,44.49,419100.0,28.5959,28.6536,28.4356,28.519,419100.0
2006-06-09 10:20:00,44.49,44.7,44.39,44.48,313000.0,28.519,28.6536,28.4549,28.5126,313000.0
2006-06-09 10:25:00,44.47,44.7,44.47,44.7,199400.0,28.5061,28.6536,28.5061,28.6536,199400.0
2006-06-09 10:30:00,44.7,44.77,44.62,44.64,206900.0,28.6536,28.6984,28.6023,28.6151,206900.0
2006-06-09 10:35:00,44.65,44.69,44.62,44.65,98700.0,28.6215,28.6472,28.6023,28.6215,98700.0
2006-06-09 10:40:00,44.65,44.86,44.59,44.59,333400.0,28.6215,28.7561,28.5831,28.5831,333400.0
2006-06-09 10:45:00,44.61,44.64,44.45,44.62,176400.0,28.5959,28.6151,28.4933,28.6023,176400.0
2006-06-09 10:50:00,44.62,44.63,44.29,44.3,275700.0,28.6023,28.6087,28.3908,28.3972,275700.0
2006-06-09 10:55:00,44.29,44.7,44.16,44.18,399800.0,28.3908,28.6536,28.3074,28.3202,399800.0
2006-06-09 11:00:00,44.18,44.7,44.16,44.3,242900.0,28.3202,28.6536,28.3074,28.3972,242900.0
2006-06-09 11:05:00,44.29,44.37,44.28,44.32,238800.0,28.3908,28.442,28.3843,28.41,238800.0
2006-06-09 11:10:00,44.33,44.36,44.28,44.29,154300.0,28.4164,28.4356,28.3843,28.3908,154300.0
2006-06-09 11:15:00,44.29,44.3,44.2,44.25,158400.0,28.3908,28.3972,28.3331,28.3651,158400.0
2006-06-09 11:20:00,44.25,44.54,44.25,44.5,203400.0,28.3651,28.551,28.3651,28.5254,203400.0
2006-06-09 11:25:00,44.51,44.54,44.43,44.54,159500.0,28.5318,28.551,28.4805,28.551,159500.0
2006-06-09 11:30:00,44.54,44.67,44.53,44.53,189900.0,28.551,28.6343,28.5446,28.5446,189900.0
2006-06-09 11:35:00,44.54,44.62,44.52,44.61,127000.0,28.551,28.6023,28.5382,28.5959,127000.0
2006-06-09 11:40:00,44.62,44.63,44.45,44.45,195300.0,28.6023,28.6087,28.4933,28.4933,195300.0
2006-06-09 11:45:00,44.46,44.53,44.17,44.28,431300.0,28.4997,28.5446,28.3138,28.3843,431300.0
2006-06-09 11:50:00,44.28,44.43,44.09,44.23,304600.0,28.3843,28.4805,28.2626,28.3523,304600.0
2006-06-09 11:55:00,44.23,44.27,44.05,44.08,253800.0,28.3523,28.3779,28.2369,28.2561,253800.0
2006-06-09 12:00:00,44.06,44.15,43.95,43.95,260200.0,28.2433,28.301,28.1728,28.1728,260200.0
2006-06-09 12:05:00,43.95,44.15,43.89,43.94,464100.0,28.1728,28.301,28.1344,28.1664,464100.0
2006-06-09 12:10:00,43.93,44.4,43.92,43.96,202200.0,28.16,28.4613,28.1536,28.1792,202200.0
2006-06-09 12:15:00,43.96,43.96,43.76,43.85,199500.0,28.1792,28.1792,28.051,28.1087,199500.0
2006-06-09 12:20:00,43.85,43.88,43.83,43.84,97200.0,28.1087,28.1279,28.0959,28.1023,97200.0
2006-06-09 12:25:00,43.83,43.84,43.68,43.79,124500.0,28.0959,28.1023,27.9997,28.0702,124500.0
2006-06-09 12:30:00,43.78,43.84,43.78,43.79,67100.0,28.0638,28.1023,28.0638,28.0702,67100.0
2006-06-09 12:35:00,43.79,43.91,43.77,43.84,99700.0,28.0702,28.1472,28.0574,28.1023,99700.0
2006-06-09 12:40:00,43.85,43.96,43.8,43.8,148100.0,28.1087,28.1792,28.0767,28.0767,148100.0
2006-06-09 12:45:00,43.81,43.81,43.74,43.78,89500.0,28.0831,28.0831,28.0382,28.0638,89500.0
2006-06-09 12:50:00,43.78,43.8,43.69,43.77,98400.0,28.0638,28.0767,28.0061,28.0574,98400.0
2006-06-09 12:55:00,43.78,43.78,43.5,43.57,128100.0,28.0638,28.0638,27.8844,27.9292,128100.0
2006-06-09 13:00:00,43.56,43.64,43.48,43.49,153400.0,27.9228,27.9741,27.8715,27.8779,153400.0
2006-06-09 13:05:00,43.48,43.48,43.27,43.38,289600.0,27.8715,27.8715,27.7369,27.8074,289600.0
2006-06-09 13:10:00,43.37,43.42,43.37,43.41,159500.0,27.801,27.8331,27.801,27.8267,159500.0
2006-06-09 13:15:00,43.41,43.42,43.1,43.23,250900.0,27.8267,27.8331,27.6279,27.7113,250900.0
2006-06-09 13:20:00,43.24,43.24,43.15,43.22,215100.0,27.7177,27.7177,27.66,27.7049,215100.0
2006-06-09 13:25:00,43.22,43.25,43.15,43.17,201700.0,27.7049,27.7241,27.66,27.6728,201700.0
2006-06-09 13:30:00,43.18,43.19,43.04,43.19,194900.0,27.6792,27.6856,27.5895,27.6856,194900.0
2006-06-09 13:35:00,43.19,43.38,43.18,43.28,307900.0,27.6856,27.8074,27.6792,27.7433,307900.0
2006-06-09 13:40:00,43.28,43.34,43.24,43.25,119800.0,27.7433,27.7818,27.7177,27.7241,119800.0
2006-06-09 13:45:00,43.25,43.32,43.21,43.26,132600.0,27.7241,27.769,27.6985,27.7305,132600.0
2006-06-09 13:50:00,43.27,43.39,43.26,43.37,137800.0,27.7369,27.8138,27.7305,27.801,137800.0
2006-06-09 13:55:00,43.37,43.38,43.25,43.26,122000.0,27.801,27.8074,27.7241,27.7305,122000.0
2006-06-09 14:00:00,43.25,43.31,43.21,43.3,138400.0,27.7241,27.7626,27.6985,27.7561,138400.0
2006-06-09 14:05:00,43.3,43.41,43.27,43.38,132200.0,27.7561,27.8267,27.7369,27.8074,132200.0
2006-06-09 14:10:00,43.38,43.44,43.32,43.43,196000.0,27.8074,27.8459,27.769,27.8395,196000.0
2006-06-09 14:15:00,43.43,43.43,43.35,43.35,124400.0,27.8395,27.8395,27.7882,27.7882,124400.0
2006-06-09 14:20:00,43.34,43.43,43.32,43.4,236800.0,27.7818,27.8395,27.769,27.8203,236800.0
2006-06-09 14:25:00,43.41,43.43,43.37,43.39,170200.0,27.8267,27.8395,27.801,27.8138,170200.0
2006-06-09 14:30:00,43.38,43.45,43.37,43.42,156000.0,27.8074,27.8523,27.801,27.8331,156000.0
2006-06-09 14:35:00,43.42,43.43,43.37,43.41,212200.0,27.8331,27.8395,27.801,27.8267,212200.0
2006-06-09 14:40:00,43.4,43.43,43.39,43.43,213300.0,27.8203,27.8395,27.8138,27.8395,213300.0
2006-06-09 14:45:00,43.42,43.55,43.42,43.46,179900.0,27.8331,27.9164,27.8331,27.8587,179900.0
2006-06-09 14:50:00,43.47,43.62,43.44,43.62,162900.0,27.8651,27.9613,27.8459,27.9613,162900.0
2006-06-09 14:55:00,43.61,43.64,43.56,43.57,171600.0,27.9549,27.9741,27.9228,27.9292,171600.0
2006-06-09 15:00:00,43.57,43.63,43.53,43.55,249700.0,27.9292,27.9677,27.9036,27.9164,249700.0
2006-06-09 15:05:00,43.55,43.62,43.54,43.6,111400.0,27.9164,27.9613,27.91,27.9485,111400.0
2006-06-09 15:10:00,43.6,43.62,43.58,43.61,171100.0,27.9485,27.9613,27.9356,27.9549,171100.0
2006-06-09 15:15:00,43.62,43.67,43.6,43.62,222500.0,27.9613,27.9933,27.9485,27.9613,222500.0
2006-06-09 15:20:00,43.62,43.62,43.44,43.48,341100.0,27.9613,27.9613,27.8459,27.8715,341100.0
2006-06-09 15:25:00,43.48,43.59,43.47,43.59,176800.0,27.8715,27.942,27.8651,27.942,176800.0
2006-06-09 15:30:00,43.59,43.64,43.55,43.63,146200.0,27.942,27.9741,27.9164,27.9677,146200.0
2006-06-09 15:35:00,43.64,43.69,43.61,43.68,121300.0,27.9741,28.0061,27.9549,27.9997,121300.0
2006-06-09 15:40:00,43.69,43.75,43.67,43.7,226100.0,28.0061,28.0446,27.9933,28.0126,226100.0
2006-06-09 15:45:00,43.7,43.79,43.69,43.76,211300.0,28.0126,28.0702,28.0061,28.051,211300.0
2006-06-09 15:50:00,43.76,43.77,43.44,43.49,447700.0,28.051,28.0574,27.8459,27.8779,447700.0
2006-06-09 15:55:00,43.49,43.55,43.43,43.44,490200.0,27.8779,27.9164,27.8395,27.8459,490200.0
2006-06-12 09:30:00,43.27,43.5,43.03,43.05,844000.0,27.7369,27.8844,27.5831,27.5959,844000.0
2006-06-12 09:35:00,43.05,43.15,43.04,43.08,297200.0,27.5959,27.66,27.5895,27.6151,297200.0
2006-06-12 09:40:00,43.09,43.19,42.81,42.87,479700.0,27.6215,27.6856,27.442,27.4805,479700.0
2006-06-12 09:45:00,42.89,43.05,42.77,42.79,506300.0,27.4933,27.5959,27.4164,27.4292,506300.0
2006-06-12 09:50:00,42.79,43.03,42.67,42.9,379100.0,27.4292,27.5831,27.3523,27.4997,379100.0
2006-06-12 09:55:00,42.9,42.95,42.71,42.71,319400.0,27.4997,27.5318,27.3779,27.3779,319400.0
2006-06-12 10:00:00,42.71,42.98,42.47,42.5,505200.0,27.3779,27.551,27.2241,27.2433,505200.0
2006-06-12 10:05:00,42.49,42.7,42.42,42.68,353200.0,27.2369,27.3715,27.1921,27.3587,353200.0
2006-06-12 10:10:00,42.69,42.7,42.58,42.6,254800.0,27.3651,27.3715,27.2946,27.3074,254800.0
2006-06-12 10:15:00,42.6,42.6,42.22,42.27,580700.0,27.3074,27.3074,27.0638,27.0959,580700.0
2006-06-12 10:20:00,42.27,42.47,42.19,42.47,530600.0,27.0959,27.2241,27.0446,27.2241,530600.0
2006-06-12 10:25:00,42.47,42.55,42.34,42.38,337000.0,27.2241,27.2754,27.1408,27.1664,337000.0
2006-06-12 10:30:00,42.36,42.4,42.25,42.33,414200.0,27.1536,27.1792,27.0831,27.1344,414200.0
2006-06-12 10:35:00,42.33,42.4,42.33,42.39,288800.0,27.1344,27.1792,27.1344,27.1728,288800.0
2006-06-12 10:40:00,42.4,42.44,42.38,42.43,290800.0,27.1792,27.2049,27.1664,27.1985,290800.0
2006-06-12 10:45:00,42.44,42.46,42.36,42.38,278000.0,27.2049,27.2177,27.1536,27.1664,278000.0
2006-06-12 10:50:00,42.39,42.51,42.38,42.49,165900.0,27.1728,27.2497,27.1664,27.2369,165900.0
2006-06-12 10:55:00,42.49,42.52,42.37,42.43,279600.0,27.2369,27.2562,27.16,27.1985,279600.0
2006-06-12 11:00:00,42.43,42.44,42.23,42.26,244100.0,27.1985,27.2049,27.0703,27.0895,244100.0
2006-06-12 11:05:00,42.26,42.36,42.23,42.35,237300.0,27.0895,27.1536,27.0703,27.1472,237300.0
2006-06-12 11:10:00,42.36,42.48,42.35,42.46,118500.0,27.1536,27.2305,27.1472,27.2177,118500.0
2006-06-12 11:15:00,42.46,42.49,42.34,42.46,174800.0,27.2177,27.2369,27.1408,27.2177,174800.0
2006-06-12 11:20:00,42.46,42.47,42.33,42.38,208400.0,27.2177,27.2241,27.1344,27.1664,208400.0
2006-06-12 11:25:00,42.38,42.51,42.34,42.4,202600.0,27.1664,27.2497,27.1408,27.1792,202600.0
2006-06-12 11:30:00,42.41,42.54,42.3,42.49,240600.0,27.1856,27.269,27.1151,27.2369,240600.0
2006-06-12 11:35:00,42.48,42.48,42.37,42.47,137100.0,27.2305,27.2305,27.16,27.2241,137100.0
2006-06-12 11:40:00,42.48,42.48,42.38,42.38,160100.0,27.2305,27.2305,27.1664,27.1664,160100.0
2006-06-12 11:45:00,42.38,42.42,42.29,42.4,209600.0,27.1664,27.1921,27.1087,27.1792,209600.0
2006-06-12 11:50:00,42.39,42.53,42.39,42.43,196800.0,27.1728,27.2626,27.1728,27.1985,196800.0
2006-06-12 11:55:00,42.43,42.49,42.36,42.46,172200.0,27.1985,27.2369,27.1536,27.2177,172200.0
2006-06-12 12:00:00,42.46,42.47,42.28,42.31,190500.0,27.2177,27.2241,27.1023,27.1215,190500.0
2006-06-12 12:05:00,42.31,42.36,42.24,42.32,255200.0,27.1215,27.1536,27.0767,27.128,255200.0
2006-06-12 12:10:00,42.33,42.35,42.3,42.3,119400.0,27.1344,27.1472,27.1151,27.1151,119400.0
2006-06-12 12:15:00,42.29,42.29,42.2,42.21,145100.0,27.1087,27.1087,27.051,27.0574,145100.0
2006-06-12 12:20:00,42.21,42.21,42.04,42.19,466700.0,27.0574,27.0574,26.9485,27.0446,466700.0
2006-06-12 12:25:00,42.19,42.21,42.13,42.21,194000.0,27.0446,27.0574,27.0062,27.0574,194000.0
2006-06-12 12:30:00,42.21,42.26,42.2,42.25,166900.0,27.0574,27.0895,27.051,27.0831,166900.0
2006-06-12 12:35:00,42.24,42.26,42.12,42.14,125300.0,27.0767,27.0895,26.9997,27.0126,125300.0
2006-06-12 12:40:00,42.12,42.21,42.11,42.19,108400.0,26.9997,27.0574,26.9933,27.0446,108400.0
2006-06-12 12:45:00,42.2,42.21,42.17,42.2,107100.0,27.051,27.0574,27.0318,27.051,107100.0
2006-06-12 12:50:00,42.2,42.3,42.2,42.29,142000.0,27.051,27.1151,27.051,27.1087,142000.0
2006-06-12 12:55:00,42.29,42.31,42.22,42.24,96500.0,27.1087,27.1215,27.0638,27.0767,96500.0
2006-06-12 13:00:00,42.24,42.26,42.19,42.2,128200.0,27.0767,27.0895,27.0446,27.051,128200.0
2006-06-12 13:05:00,42.2,42.32,42.19,42.27,168800.0,27.051,27.128,27.0446,27.0959,168800.0
2006-06-12 13:10:00,42.28,42.32,42.25,42.27,133700.0,27.1023,27.128,27.0831,27.0959,133700.0
2006-06-12 13:15:00,42.28,42.28,42.24,42.24,101700.0,27.1023,27.1023,27.0767,27.0767,101700.0
2006-06-12 13:20:00,42.25,42.26,42.17,42.18,183800.0,27.0831,27.0895,27.0318,27.0382,183800.0
2006-06-12 13:25:00,42.18,42.18,42.08,42.11,273200.0,27.0382,27.0382,26.9741,26.9933,273200.0
2006-06-12 13:30:00,42.11,42.15,42.05,42.14,175900.0,26.9933,27.019,26.9549,27.0126,175900.0
2006-06-12 13:35:00,42.15,42.15,41.95,41.98,320700.0,27.019,27.019,26.8908,26.91,320700.0
2006-06-12 13:40:00,41.98,42.06,41.98,42.02,151900.0,26.91,26.9613,26.91,26.9356,151900.0
2006-06-12 13:45:00,42.03,42.03,41.87,41.87,222400.0,26.9421,26.9421,26.8395,26.8395,222400.0
2006-06-12 13:50:00,41.86,41.99,41.85,41.98,246800.0,26.8331,26.9164,26.8267,26.91,246800.0
2006-06-12 13:55:00,41.98,41.99,41.93,41.95,223300.0,26.91,26.9164,26.878,26.8908,223300.0
2006-06-12 14:00:00,41.95,41.96,41.89,41.9,162000.0,26.8908,26.8972,26.8523,26.8587,162000.0
2006-06-12 14:05:00,41.89,41.95,41.82,41.84,260800.0,26.8523,26.8908,26.8074,26.8203,260800.0
2006-06-12 14:10:00,41.84,41.87,41.73,41.73,389300.0,26.8203,26.8395,26.7497,26.7497,389300.0
2006-06-12 14:15:00,41.74,41.8,41.66,41.74,537000.0,26.7562,26.7946,26.7049,26.7562,537000.0
2006-06-12 14:20:00,41.74,41.76,41.6,41.69,250200.0,26.7562,26.769,26.6664,26.7241,250200.0
2006-06-12 14:25:00,41.7,41.81,41.69,41.76,160000.0,26.7305,26.801,26.7241,26.769,160000.0
2006-06-12 14:30:00,41.77,41.77,41.66,41.68,186200.0,26.7754,26.7754,26.7049,26.7177,186200.0
2006-06-12 14:35:00,41.69,41.71,41.6,41.65,195600.0,26.7241,26.7369,26.6664,26.6985,195600.0
2006-06-12 14:40:00,41.66,41.7,41.59,41.66,239000.0,26.7049,26.7305,26.66,26.7049,239000.0
2006-06-12 14:45:00,41.66,41.71,41.52,41.65,416200.0,26.7049,26.7369,26.6151,26.6985,416200.0
2006-06-12 14:50:00,41.64,41.76,41.53,41.76,262800.0,26.6921,26.769,26.6215,26.769,262800.0
2006-06-12 14:55:00,41.76,41.84,41.65,41.82,175000.0,26.769,26.8203,26.6985,26.8074,175000.0
2006-06-12 15:00:00,41.82,41.82,41.71,41.71,224100.0,26.8074,26.8074,26.7369,26.7369,224100.0
2006-06-12 15:05:00,41.71,41.73,41.61,41.63,242900.0,26.7369,26.7497,26.6728,26.6856,242900.0
2006-06-12 15:10:00,41.62,41.7,41.52,41.54,221000.0,26.6792,26.7305,26.6151,26.628,221000.0
2006-06-12 15:15:00,41.54,41.57,41.45,41.52,261000.0,26.628,26.6472,26.5703,26.6151,261000.0
2006-06-12 15:20:00,41.53,41.58,41.33,41.34,468100.0,26.6215,26.6536,26.4933,26.4998,468100.0
2006-06-12 15:25:00,41.35,41.45,41.31,41.4,428200.0,26.5062,26.5703,26.4805,26.5382,428200.0
2006-06-12 15:30:00,41.4,41.44,41.12,41.14,417800.0,26.5382,26.5639,26.3587,26.3715,417800.0
2006-06-12 15:35:00,41.13,41.27,41.1,41.13,544000.0,26.3651,26.4549,26.3459,26.3651,544000.0
2006-06-12 15:40:00,41.12,41.19,41.05,41.18,506700.0,26.3587,26.4036,26.3139,26.3972,506700.0
2006-06-12 15:45:00,41.17,41.38,41.17,41.36,453200.0,26.3908,26.5254,26.3908,26.5126,453200.0
2006-06-12 15:50:00,41.35,41.37,41.3,41.36,607000.0,26.5062,26.519,26.4741,26.5126,607000.0
2006-06-12 15:55:00,41.36,41.42,41.2,41.27,782700.0,26.5126,26.551,26.41,26.4549,782700.0
2006-06-13 09:30:00,42.71,42.92,42.4,42.53,1848300.0,27.3779,27.5126,27.1792,27.2626,1848300.0
2006-06-13 09:35:00,42.53,42.67,42.42,42.62,1270000.0,27.2626,27.3523,27.1921,27.3203,1270000.0
2006-06-13 09:40:00,42.63,42.83,42.55,42.83,1537100.0,27.3267,27.4549,27.2754,27.4549,1537100.0
2006-06-13 09:45:00,42.83,42.88,42.66,42.75,1007200.0,27.4549,27.4869,27.3459,27.4036,1007200.0
2006-06-13 09:50:00,42.74,42.79,42.6,42.65,1071800.0,27.3972,27.4292,27.3074,27.3395,1071800.0
2006-06-13 09:55:00,42.64,42.64,42.43,42.58,960400.0,27.3331,27.3331,27.1985,27.2946,960400.0
2006-06-13 10:00:00,42.57,42.64,42.38,42.61,787600.0,27.2882,27.3331,27.1664,27.3138,787600.0
2006-06-13 10:05:00,42.61,42.63,42.47,42.56,629800.0,27.3138,27.3267,27.2241,27.2818,629800.0
2006-06-13 10:10:00,42.55,42.59,42.45,42.46,425700.0,27.2754,27.301,27.2113,27.2177,425700.0
2006-06-13 10:15:00,42.47,42.48,42.16,42.16,894000.0,27.2241,27.2305,27.0254,27.0254,894000.0
2006-06-13 10:20:00,42.18,42.2,41.9,41.95,891200.0,27.0382,27.051,26.8587,26.8908,891200.0
2006-06-13 10:25:00,41.95,42.49,41.94,42.25,781600.0,26.8908,27.2369,26.8844,27.0831,781600.0
2006-06-13 10:30:00,42.24,42.24,41.78,41.79,746600.0,27.0767,27.0767,26.7818,26.7882,746600.0
2006-06-13 10:35:00,41.78,41.81,41.57,41.7,743700.0,26.7818,26.801,26.6472,26.7305,743700.0
2006-06-13 10:40:00,41.7,41.75,41.61,41.73,459800.0,26.7305,26.7626,26.6728,26.7497,459800.0
2006-06-13 10:45:00,41.72,41.81,41.61,41.75,444400.0,26.7433,26.801,26.6728,26.7626,444400.0
2006-06-13 10:50:00,41.75,41.82,41.67,41.8,649800.0,26.7626,26.8074,26.7113,26.7946,649800.0
2006-06-13 10:55:00,41.81,41.92,41.68,41.7,501800.0,26.801,26.8715,26.7177,26.7305,501800.0
2006-06-13 11:00:00,41.69,41.79,41.57,41.78,549800.0,26.7241,26.7882,26.6472,26.7818,549800.0
2006-06-13 11:05:00,41.78,41.85,41.71,41.71,300900.0,26.7818,26.8267,26.7369,26.7369,300900.0
2006-06-13 11:10:00,41.71,42.01,41.68,42.01,507400.0,26.7369,26.9292,26.7177,26.9292,507400.0
2006-06-13 11:15:00,42.0,42.15,41.95,42.05,488700.0,26.9228,27.019,26.8908,26.9549,488700.0
2006-06-13 11:20:00,42.05,42.05,41.89,41.95,384400.0,26.9549,26.9549,26.8523,26.8908,384400.0
2006-06-13 11:25:00,41.95,42.14,41.91,42.01,350600.0,26.8908,27.0126,26.8651,26.9292,350600.0
2006-06-13 11:30:00,42.02,42.05,41.86,41.93,323900.0,26.9356,26.9549,26.8331,26.878,323900.0
2006-06-13 11:35:00,41.93,41.95,41.81,41.88,417600.0,26.878,26.8908,26.801,26.8459,417600.0
2006-06-13 11:40:00,41.88,41.9,41.75,41.81,299600.0,26.8459,26.8587,26.7626,26.801,299600.0
2006-06-13 11:45:00,41.8,42.1,41.79,42.02,298300.0,26.7946,26.9869,26.7882,26.9356,298300.0
2006-06-13 11:50:00,42.02,42.1,41.9,41.98,286900.0,26.9356,26.9869,26.8587,26.91,286900.0
2006-06-13 11:55:00,41.98,42.01,41.93,41.98,194600.0,26.91,26.9292,26.878,26.91,194600.0
2006-06-13 12:00:00,41.98,42.03,41.88,41.93,295400.0,26.91,26.9421,26.8459,26.878,295400.0
2006-06-13 12:05:00,41.92,42.0,41.84,41.93,365600.0,26.8715,26.9228,26.8203,26.878,365600.0
2006-06-13 12:10:00,41.93,42.03,41.9,41.99,195400.0,26.878,26.9421,26.8587,26.9164,195400.0
2006-06-13 12:15:00,42.0,42.0,41.78,41.91,279700.0,26.9228,26.9228,26.7818,26.8651,279700.0
2006-06-13 12:20:00,41.93,41.95,41.82,41.85,136000.0,26.878,26.8908,26.8074,26.8267,136000.0
2006-06-13 12:25:00,41.89,41.94,41.8,41.84,168300.0,26.8523,26.8844,26.7946,26.8203,168300.0
2006-06-13 12:30:00,41.84,41.92,41.84,41.91,198500.0,26.8203,26.8715,26.8203,26.8651,198500.0
2006-06-13 12:35:00,41.91,41.94,41.85,41.86,199900.0,26.8651,26.8844,26.8267,26.8331,199900.0
2006-06-13 12:40:00,41.86,42.11,41.85,42.1,283900.0,26.8331,26.9933,26.8267,26.9869,283900.0
2006-06-13 12:45:00,42.1,42.2,42.04,42.2,230200.0,26.9869,27.051,26.9485,27.051,230200.0
2006-06-13 12:50:00,42.21,42.4,42.2,42.29,308500.0,27.0574,27.1792,27.051,27.1087,308500.0
2006-06-13 12:55:00,42.28,42.31,42.12,42.17,289200.0,27.1023,27.1215,26.9997,27.0318,289200.0
2006-06-13 13:00:00,42.17,42.17,41.98,41.98,285300.0,27.0318,27.0318,26.91,26.91,285300.0
2006-06-13 13:05:00,41.98,42.05,41.89,41.96,397100.0,26.91,26.9549,26.8523,26.8972,397100.0
2006-06-13 13:10:00,41.97,42.1,41.92,42.03,208600.0,26.9036,26.9869,26.8715,26.9421,208600.0
2006-06-13 13:15:00,42.04,42.16,41.99,42.13,201100.0,26.9485,27.0254,26.9164,27.0062,201100.0
2006-06-13 13:20:00,42.14,42.14,41.93,41.94,163800.0,27.0126,27.0126,26.878,26.8844,163800.0
2006-06-13 13:25:00,41.94,42.1,41.92,42.08,151600.0,26.8844,26.9869,26.8715,26.9741,151600.0
2006-06-13 13:30:00,42.08,42.1,41.95,42.0,331400.0,26.9741,26.9869,26.8908,26.9228,331400.0
2006-06-13 13:35:00,42.0,42.05,41.85,41.9,274800.0,26.9228,26.9549,26.8267,26.8587,274800.0
2006-06-13 13:40:00,41.9,42.07,41.85,42.06,219500.0,26.8587,26.9677,26.8267,26.9613,219500.0
2006-06-13 13:45:00,42.06,42.19,42.04,42.17,266000.0,26.9613,27.0446,26.9485,27.0318,266000.0
2006-06-13 13:50:00,42.16,42.34,42.16,42.21,208000.0,27.0254,27.1408,27.0254,27.0574,208000.0
2006-06-13 13:55:00,42.22,42.37,42.2,42.35,188400.0,27.0638,27.16,27.051,27.1472,188400.0
2006-06-13 14:00:00,42.35,42.43,42.32,42.43,173600.0,27.1472,27.1985,27.128,27.1985,173600.0
2006-06-13 14:05:00,42.42,42.45,42.36,42.41,207800.0,27.1921,27.2113,27.1536,27.1856,207800.0
2006-06-13 14:10:00,42.41,42.43,42.24,42.28,167900.0,27.1856,27.1985,27.0767,27.1023,167900.0
2006-06-13 14:15:00,42.27,42.36,42.18,42.33,226800.0,27.0959,27.1536,27.0382,27.1344,226800.0
2006-06-13 14:20:00,42.33,42.38,42.05,42.13,345300.0,27.1344,27.1664,26.9549,27.0062,345300.0
2006-06-13 14:25:00,42.12,42.27,42.07,42.15,352000.0,26.9997,27.0959,26.9677,27.019,352000.0
2006-06-13 14:30:00,42.15,42.17,41.98,41.98,360000.0,27.019,27.0318,26.91,26.91,360000.0
2006-06-13 14:35:00,41.98,42.03,41.86,41.95,424500.0,26.91,26.9421,26.8331,26.8908,424500.0
2006-06-13 14:40:00,41.95,42.08,41.91,42.07,305400.0,26.8908,26.9741,26.8651,26.9677,305400.0
2006-06-13 14:45:00,42.07,42.1,41.91,42.02,224100.0,26.9677,26.9869,26.8651,26.9356,224100.0
2006-06-13 14:50:00,42.02,42.05,41.79,41.91,291100.0,26.9356,26.9549,26.7882,26.8651,291100.0
2006-06-13 14:55:00,41.92,42.07,41.87,42.06,214100.0,26.8715,26.9677,26.8395,26.9613,214100.0
2006-06-13 15:00:00,42.05,42.1,41.81,41.89,792600.0,26.9549,26.9869,26.801,26.8523,792600.0
2006-06-13 15:05:00,41.88,41.89,41.8,41.85,300800.0,26.8459,26.8523,26.7946,26.8267,300800.0
2006-06-13 15:10:00,41.85,41.89,41.75,41.78,436700.0,26.8267,26.8523,26.7626,26.7818,436700.0
2006-06-13 15:15:00,41.78,41.92,41.75,41.92,276900.0,26.7818,26.8715,26.7626,26.8715,276900.0
2006-06-13 15:20:00,41.9,41.92,41.75,41.79,252800.0,26.8587,26.8715,26.7626,26.7882,252800.0
2006-06-13 15:25:00,41.79,42.18,41.75,42.1,414400.0,26.7882,27.0382,26.7626,26.9869,414400.0
2006-06-13 15:30:00,42.09,42.49,42.03,42.45,422400.0,26.9805,27.2369,26.9421,27.2113,422400.0
2006-06-13 15:35:00,42.44,42.55,42.26,42.31,636900.0,27.2049,27.2754,27.0895,27.1215,636900.0
2006-06-13 15:40:00,42.3,42.47,42.03,42.05,545800.0,27.1151,27.2241,26.9421,26.9549,545800.0
2006-06-13 15:45:00,42.05,42.47,41.93,41.97,553900.0,26.9549,27.2241,26.878,26.9036,553900.0
2006-06-13 15:50:00,41.97,42.47,41.74,41.75,556600.0,26.9036,27.2241,26.7562,26.7626,556600.0
2006-06-13 15:55:00,41.75,42.47,41.73,41.85,855700.0,26.7626,27.2241,26.7497,26.8267,855700.0
2006-06-14 09:30:00,42.15,42.36,42.01,42.27,445300.0,27.019,27.1536,26.9292,27.0959,445300.0
2006-06-14 09:35:00,42.29,42.41,42.02,42.25,365100.0,27.1087,27.1856,26.9356,27.0831,365100.0
2006-06-14 09:40:00,42.23,42.26,41.93,42.03,408400.0,27.0703,27.0895,26.878,26.9421,408400.0
2006-06-14 09:45:00,42.03,42.04,41.92,41.98,194400.0,26.9421,26.9485,26.8715,26.91,194400.0
2006-06-14 09:50:00,41.98,42.64,41.98,42.63,383200.0,26.91,27.3331,26.91,27.3267,383200.0
2006-06-14 09:55:00,42.65,42.66,42.43,42.53,456100.0,27.3395,27.3459,27.1985,27.2626,456100.0
2006-06-14 10:00:00,42.53,42.71,42.51,42.65,431700.0,27.2626,27.3779,27.2497,27.3395,431700.0
2006-06-14 10:05:00,42.64,42.75,42.56,42.58,364500.0,27.3331,27.4036,27.2818,27.2946,364500.0
2006-06-14 10:10:00,42.58,42.63,42.49,42.58,312700.0,27.2946,27.3267,27.2369,27.2946,312700.0
2006-06-14 10:15:00,42.58,42.62,42.39,42.57,287100.0,27.2946,27.3203,27.1728,27.2882,287100.0
2006-06-14 10:20:00,42.56,42.72,42.56,42.67,232000.0,27.2818,27.3844,27.2818,27.3523,232000.0
2006-06-14 10:25:00,42.67,42.85,42.64,42.67,382700.0,27.3523,27.4677,27.3331,27.3523,382700.0
2006-06-14 10:30:00,42.67,42.74,42.48,42.56,209000.0,27.3523,27.3972,27.2305,27.2818,209000.0
2006-06-14 10:35:00,42.56,42.61,42.38,42.42,235600.0,27.2818,27.3138,27.1664,27.1921,235600.0
2006-06-14 10:40:00,42.42,42.43,42.29,42.37,224800.0,27.1921,27.1985,27.1087,27.16,224800.0
2006-06-14 10:45:00,42.38,42.51,42.37,42.51,105100.0,27.1664,27.2497,27.16,27.2497,105100.0
2006-06-14 10:50:00,42.51,42.58,42.49,42.54,148600.0,27.2497,27.2946,27.2369,27.269,148600.0
2006-06-14 10:55:00,42.53,42.58,42.5,42.57,171900.0,27.2626,27.2946,27.2433,27.2882,171900.0
2006-06-14 11:00:00,42.57,42.6,42.39,42.44,193700.0,27.2882,27.3074,27.1728,27.2049,193700.0
2006-06-14 11:05:00,42.45,42.5,42.41,42.5,163300.0,27.2113,27.2433,27.1856,27.2433,163300.0
2006-06-14 11:10:00,42.5,42.69,42.5,42.65,266900.0,27.2433,27.3651,27.2433,27.3395,266900.0
2006-06-14 11:15:00,42.65,42.82,42.63,42.8,265900.0,27.3395,27.4485,27.3267,27.4356,265900.0
2006-06-14 11:20:00,42.79,42.92,42.79,42.88,282100.0,27.4292,27.5126,27.4292,27.4869,282100.0
2006-06-14 11:25:00,42.88,42.89,42.8,42.88,206800.0,27.4869,27.4933,27.4356,27.4869,206800.0
2006-06-14 11:30:00,42.88,43.14,42.85,43.0,459000.0,27.4869,27.6536,27.4677,27.5638,459000.0
2006-06-14 11:35:00,42.99,43.0,42.88,42.97,405500.0,27.5574,27.5638,27.4869,27.5446,405500.0
2006-06-14 11:40:00,42.97,43.05,42.86,42.9,161100.0,27.5446,27.5959,27.4741,27.4997,161100.0
2006-06-14 11:45:00,42.9,43.01,42.9,42.91,92600.0,27.4997,27.5703,27.4997,27.5062,92600.0
2006-06-14 11:50:00,42.9,42.91,42.82,42.83,120400.0,27.4997,27.5062,27.4485,27.4549,120400.0
2006-06-14 11:55:00,42.82,42.9,42.76,42.9,205300.0,27.4485,27.4997,27.41,27.4997,205300.0
2006-06-14 12:00:00,42.9,42.94,42.81,42.92,158200.0,27.4997,27.5254,27.442,27.5126,158200.0
2006-06-14 12:05:00,42.91,42.98,42.88,42.96,113500.0,27.5062,27.551,27.4869,27.5382,113500.0
2006-06-14 12:10:00,42.96,43.03,42.94,42.95,142000.0,27.5382,27.5831,27.5254,27.5318,142000.0
2006-06-14 12:15:00,42.94,43.1,42.93,43.08,152000.0,27.5254,27.6279,27.519,27.6151,152000.0
2006-06-14 12:20:00,43.08,43.14,43.02,43.03,220200.0,27.6151,27.6536,27.5767,27.5831,220200.0
2006-06-14 12:25:00,43.03,43.1,42.95,42.99,131400.0,27.5831,27.6279,27.5318,27.5574,131400.0
2006-06-14 12:30:00,42.99,43.04,42.97,42.97,146400.0,27.5574,27.5895,27.5446,27.5446,146400.0
2006-06-14 12:35:00,42.99,43.01,42.96,43.0,69800.0,27.5574,27.5703,27.5382,27.5638,69800.0
2006-06-14 12:40:00,43.01,43.08,42.99,43.07,140800.0,27.5703,27.6151,27.5574,27.6087,140800.0
2006-06-14 12:45:00,43.08,43.2,43.05,43.15,255000.0,27.6151,27.692,27.5959,27.66,255000.0
2006-06-14 12:50:00,43.16,43.17,43.1,43.1,111000.0,27.6664,27.6728,27.6279,27.6279,111000.0
2006-06-14 12:55:00,43.1,43.18,43.06,43.14,80600.0,27.6279,27.6792,27.6023,27.6536,80600.0
2006-06-14 13:00:00,43.14,43.15,43.06,43.13,111300.0,27.6536,27.66,27.6023,27.6472,111300.0
2006-06-14 13:05:00,43.13,43.15,42.93,42.96,185100.0,27.6472,27.66,27.519,27.5382,185100.0
2006-06-14 13:10:00,42.95,43.04,42.92,42.96,177500.0,27.5318,27.5895,27.5126,27.5382,177500.0
2006-06-14 13:15:00,42.96,43.0,42.78,42.88,352800.0,27.5382,27.5638,27.4228,27.4869,352800.0
2006-06-14 13:20:00,42.87,43.01,42.79,42.91,235100.0,27.4805,27.5703,27.4292,27.5062,235100.0
2006-06-14 13:25:00,42.9,43.08,42.9,43.07,122600.0,27.4997,27.6151,27.4997,27.6087,122600.0
2006-06-14 13:30:00,43.07,43.07,42.87,42.88,127100.0,27.6087,27.6087,27.4805,27.4869,127100.0
2006-06-14 13:35:00,42.89,42.93,42.74,42.83,253100.0,27.4933,27.519,27.3972,27.4549,253100.0
2006-06-14 13:40:00,42.83,42.95,42.8,42.86,187200.0,27.4549,27.5318,27.4356,27.4741,187200.0
2006-06-14 13:45:00,42.87,42.94,42.84,42.88,205900.0,27.4805,27.5254,27.4613,27.4869,205900.0
2006-06-14 13:50:00,42.87,42.99,42.84,42.85,658900.0,27.4805,27.5574,27.4613,27.4677,658900.0
2006-06-14 13:55:00,42.85,43.0,42.77,42.99,205900.0,27.4677,27.5638,27.4164,27.5574,205900.0
2006-06-14 14:00:00,42.99,43.06,42.82,42.9,280200.0,27.5574,27.6023,27.4485,27.4997,280200.0
2006-06-14 14:05:00,42.9,43.15,42.86,43.14,290600.0,27.4997,27.66,27.4741,27.6536,290600.0
2006-06-14 14:10:00,43.13,43.15,42.97,43.0,186800.0,27.6472,27.66,27.5446,27.5638,186800.0
2006-06-14 14:15:00,43.0,43.03,42.9,42.92,151900.0,27.5638,27.5831,27.4997,27.5126,151900.0
2006-06-14 14:20:00,42.93,43.0,42.92,42.97,157000.0,27.519,27.5638,27.5126,27.5446,157000.0
2006-06-14 14:25:00,42.97,43.08,42.96,43.07,184600.0,27.5446,27.6151,27.5382,27.6087,184600.0
2006-06-14 14:30:00,43.07,43.14,42.9,42.95,222800.0,27.6087,27.6536,27.4997,27.5318,222800.0
2006-06-14 14:35:00,42.95,42.99,42.9,42.92,139900.0,27.5318,27.5574,27.4997,27.5126,139900.0
2006-06-14 14:40:00,42.91,42.92,42.77,42.78,193300.0,27.5062,27.5126,27.4164,27.4228,193300.0
2006-06-14 14:45:00,42.78,42.87,42.63,42.78,297800.0,27.4228,27.4805,27.3267,27.4228,297800.0
2006-06-14 14:50:00,42.78,42.82,42.67,42.77,287200.0,27.4228,27.4485,27.3523,27.4164,287200.0
2006-06-14 14:55:00,42.77,42.88,42.73,42.76,230600.0,27.4164,27.4869,27.3908,27.41,230600.0
2006-06-14 15:00:00,42.76,42.9,42.74,42.9,181800.0,27.41,27.4997,27.3972,27.4997,181800.0
2006-06-14 15:05:00,42.9,43.05,42.89,43.01,298100.0,27.4997,27.5959,27.4933,27.5703,298100.0
2006-06-14 15:10:00,43.01,43.08,42.93,43.07,163500.0,27.5703,27.6151,27.519,27.6087,163500.0
2006-06-14 15:15:00,43.07,43.15,43.02,43.14,295700.0,27.6087,27.66,27.5767,27.6536,295700.0
2006-06-14 15:20:00,43.13,43.19,42.92,42.93,378700.0,27.6472,27.6856,27.5126,27.519,378700.0
2006-06-14 15:25:00,42.93,43.09,42.91,42.95,307700.0,27.519,27.6215,27.5062,27.5318,307700.0
2006-06-14 15:30:00,42.95,43.09,42.94,43.08,170000.0,27.5318,27.6215,27.5254,27.6151,170000.0
2006-06-14 15:35:00,43.08,43.19,43.08,43.18,241400.0,27.6151,27.6856,27.6151,27.6792,241400.0
2006-06-14 15:40:00,43.18,43.19,43.01,43.04,226200.0,27.6792,27.6856,27.5703,27.5895,226200.0
2006-06-14 15:45:00,43.05,43.13,43.03,43.13,342500.0,27.5959,27.6472,27.5831,27.6472,342500.0
2006-06-14 15:50:00,43.13,43.29,43.12,43.29,588200.0,27.6472,27.7497,27.6408,27.7497,588200.0
2006-06-14 15:55:00,43.29,43.3,43.16,43.24,470300.0,27.7497,27.7561,27.6664,27.7177,470300.0
2006-06-15 09:30:00,43.45,43.77,43.45,43.74,549000.0,27.8523,28.0574,27.8523,28.0382,549000.0
2006-06-15 09:35:00,43.74,43.91,43.64,43.89,482700.0,28.0382,28.1472,27.9741,28.1344,482700.0
2006-06-15 09:40:00,43.91,43.98,43.81,43.92,528800.0,28.1472,28.192,28.0831,28.1536,528800.0
2006-06-15 09:45:00,43.91,43.94,43.83,43.94,217000.0,28.1472,28.1664,28.0959,28.1664,217000.0
2006-06-15 09:50:00,43.94,43.94,43.76,43.86,266500.0,28.1664,28.1664,28.051,28.1151,266500.0
2006-06-15 09:55:00,43.86,43.95,43.78,43.88,313100.0,28.1151,28.1728,28.0638,28.1279,313100.0
2006-06-15 10:00:00,43.89,43.92,43.81,43.87,186600.0,28.1344,28.1536,28.0831,28.1215,186600.0
2006-06-15 10:05:00,43.88,43.88,43.82,43.84,250000.0,28.1279,28.1279,28.0895,28.1023,250000.0
2006-06-15 10:10:00,43.84,43.95,43.8,43.89,324200.0,28.1023,28.1728,28.0767,28.1344,324200.0
2006-06-15 10:15:00,43.89,44.11,43.89,44.02,306000.0,28.1344,28.2754,28.1344,28.2177,306000.0
2006-06-15 10:20:00,44.01,44.07,43.92,43.93,227800.0,28.2113,28.2497,28.1536,28.16,227800.0
2006-06-15 10:25:00,43.93,43.96,43.82,43.9,174800.0,28.16,28.1792,28.0895,28.1408,174800.0
2006-06-15 10:30:00,43.9,44.06,43.87,44.01,150300.0,28.1408,28.2433,28.1215,28.2113,150300.0
2006-06-15 10:35:00,44.02,44.08,43.96,43.96,257200.0,28.2177,28.2561,28.1792,28.1792,257200.0
2006-06-15 10:40:00,43.97,44.16,43.95,44.09,380000.0,28.1856,28.3074,28.1728,28.2626,380000.0
2006-06-15 10:45:00,44.09,44.33,44.05,44.33,385500.0,28.2626,28.4164,28.2369,28.4164,385500.0
2006-06-15 10:50:00,44.33,44.4,44.28,44.3,275200.0,28.4164,28.4613,28.3843,28.3972,275200.0
2006-06-15 10:55:00,44.32,44.4,44.27,44.38,158700.0,28.41,28.4613,28.3779,28.4485,158700.0
2006-06-15 11:00:00,44.4,44.45,44.35,44.39,163800.0,28.4613,28.4933,28.4292,28.4549,163800.0
2006-06-15 11:05:00,44.4,44.46,44.37,44.46,186700.0,28.4613,28.4997,28.442,28.4997,186700.0
2006-06-15 11:10:00,44.45,44.51,44.37,44.4,242200.0,28.4933,28.5318,28.442,28.4613,242200.0
2006-06-15 11:15:00,44.4,44.57,44.39,44.52,255400.0,28.4613,28.5702,28.4549,28.5382,255400.0
2006-06-15 11:20:00,44.51,44.53,44.4,44.4,119800.0,28.5318,28.5446,28.4613,28.4613,119800.0
2006-06-15 11:25:00,44.4,44.43,44.34,44.42,237500.0,28.4613,28.4805,28.4228,28.4741,237500.0
2006-06-15 11:30:00,44.42,44.43,44.33,44.33,80100.0,28.4741,28.4805,28.4164,28.4164,80100.0
2006-06-15 11:35:00,44.34,44.48,44.32,44.43,603700.0,28.4228,28.5126,28.41,28.4805,603700.0
2006-06-15 11:40:00,44.42,44.45,44.38,44.38,161800.0,28.4741,28.4933,28.4485,28.4485,161800.0
2006-06-15 11:45:00,44.38,44.41,44.37,44.37,133800.0,28.4485,28.4677,28.442,28.442,133800.0
2006-06-15 11:50:00,44.39,44.4,44.3,44.32,171000.0,28.4549,28.4613,28.3972,28.41,171000.0
2006-06-15 11:55:00,44.32,44.4,44.32,44.4,168800.0,28.41,28.4613,28.41,28.4613,168800.0
2006-06-15 12:00:00,44.4,44.41,44.34,44.41,220800.0,28.4613,28.4677,28.4228,28.4677,220800.0
2006-06-15 12:05:00,44.41,44.41,44.35,44.38,181700.0,28.4677,28.4677,28.4292,28.4485,181700.0
2006-06-15 12:10:00,44.39,44.39,44.36,44.39,184100.0,28.4549,28.4549,28.4356,28.4549,184100.0
2006-06-15 12:15:00,44.38,44.4,44.3,44.31,236200.0,28.4485,28.4613,28.3972,28.4036,236200.0
2006-06-15 12:20:00,44.31,44.36,44.31,44.34,96300.0,28.4036,28.4356,28.4036,28.4228,96300.0
2006-06-15 12:25:00,44.33,44.37,44.32,44.35,112900.0,28.4164,28.442,28.41,28.4292,112900.0
2006-06-15 12:30:00,44.36,44.41,44.35,44.36,126900.0,28.4356,28.4677,28.4292,28.4356,126900.0
2006-06-15 12:35:00,44.36,44.38,44.3,44.32,109500.0,28.4356,28.4485,28.3972,28.41,109500.0
2006-06-15 12:40:00,44.32,44.34,44.31,44.32,151500.0,28.41,28.4228,28.4036,28.41,151500.0
2006-06-15 12:45:00,44.33,44.42,44.32,44.34,168200.0,28.4164,28.4741,28.41,28.4228,168200.0
2006-06-15 12:50:00,44.33,44.38,44.33,44.35,71900.0,28.4164,28.4485,28.4164,28.4292,71900.0
2006-06-15 12:55:00,44.35,44.36,44.29,44.3,137100.0,28.4292,28.4356,28.3908,28.3972,137100.0
2006-06-15 13:00:00,44.31,44.33,44.28,44.32,86400.0,28.4036,28.4164,28.3843,28.41,86400.0
2006-06-15 13:05:00,44.32,44.36,44.32,44.35,101900.0,28.41,28.4356,28.41,28.4292,101900.0
2006-06-15 13:10:00,44.36,44.4,44.35,44.4,54400.0,28.4356,28.4613,28.4292,28.4613,54400.0
2006-06-15 13:15:00,44.39,44.41,44.38,44.4,87700.0,28.4549,28.4677,28.4485,28.4613,87700.0
2006-06-15 13:20:00,44.39,44.4,44.35,44.37,92500.0,28.4549,28.4613,28.4292,28.442,92500.0
2006-06-15 13:25:00,44.38,44.44,44.38,44.42,162400.0,28.4485,28.4869,28.4485,28.4741,162400.0
2006-06-15 13:30:00,44.42,44.42,44.32,44.37,261800.0,28.4741,28.4741,28.41,28.442,261800.0
2006-06-15 13:35:00,44.38,44.4,44.32,44.36,256600.0,28.4485,28.4613,28.41,28.4356,256600.0
2006-06-15 13:40:00,44.37,44.39,44.34,44.36,136200.0,28.442,28.4549,28.4228,28.4356,136200.0
2006-06-15 13:45:00,44.35,44.53,44.33,44.5,464200.0,28.4292,28.5446,28.4164,28.5254,464200.0
2006-06-15 13:50:00,44.51,44.52,44.42,44.44,113600.0,28.5318,28.5382,28.4741,28.4869,113600.0
2006-06-15 13:55:00,44.44,44.66,44.44,44.65,216700.0,28.4869,28.6279,28.4869,28.6215,216700.0
2006-06-15 14:00:00,44.65,44.68,44.52,44.64,163600.0,28.6215,28.6408,28.5382,28.6151,163600.0
2006-06-15 14:05:00,44.64,44.71,44.49,44.54,149900.0,28.6151,28.66,28.519,28.551,149900.0
2006-06-15 14:10:00,44.53,44.65,44.5,44.62,142300.0,28.5446,28.6215,28.5254,28.6023,142300.0
2006-06-15 14:15:00,44.62,44.74,44.58,44.7,174000.0,28.6023,28.6792,28.5767,28.6536,174000.0
2006-06-15 14:20:00,44.7,44.81,44.7,44.74,167300.0,28.6536,28.7241,28.6536,28.6792,167300.0
2006-06-15 14:25:00,44.73,44.81,44.71,44.77,79800.0,28.6728,28.7241,28.66,28.6984,79800.0
2006-06-15 14:30:00,44.77,44.9,44.73,44.76,213100.0,28.6984,28.7818,28.6728,28.692,213100.0
2006-06-15 14:35:00,44.77,44.94,44.75,44.9,313400.0,28.6984,28.8074,28.6856,28.7818,313400.0
2006-06-15 14:40:00,44.9,44.91,44.77,44.89,404300.0,28.7818,28.7882,28.6984,28.7754,404300.0
2006-06-15 14:45:00,44.9,44.91,44.69,44.72,216100.0,28.7818,28.7882,28.6472,28.6664,216100.0
2006-06-15 14:50:00,44.72,44.91,44.71,44.87,288800.0,28.6664,28.7882,28.66,28.7626,288800.0
2006-06-15 14:55:00,44.88,44.89,44.8,44.88,118600.0,28.769,28.7754,28.7177,28.769,118600.0
2006-06-15 15:00:00,44.88,44.89,44.78,44.79,124400.0,28.769,28.7754,28.7049,28.7113,124400.0
2006-06-15 15:05:00,44.78,44.85,44.5,44.77,290500.0,28.7049,28.7497,28.5254,28.6984,290500.0
2006-06-15 15:10:00,44.76,44.87,44.71,44.87,273100.0,28.692,28.7626,28.66,28.7626,273100.0
2006-06-15 15:15:00,44.87,44.89,44.78,44.78,290600.0,28.7626,28.7754,28.7049,28.7049,290600.0
2006-06-15 15:20:00,44.77,44.9,44.71,44.87,176700.0,28.6984,28.7818,28.66,28.7626,176700.0
2006-06-15 15:25:00,44.87,44.93,44.81,44.87,202500.0,28.7626,28.801,28.7241,28.7626,202500.0
2006-06-15 15:30:00,44.87,44.94,44.86,44.92,280900.0,28.7626,28.8074,28.7561,28.7946,280900.0
2006-06-15 15:35:00,44.91,44.99,44.91,44.92,333700.0,28.7882,28.8395,28.7882,28.7946,333700.0
2006-06-15 15:40:00,44.93,45.0,44.9,44.96,449200.0,28.801,28.8459,28.7818,28.8202,449200.0
2006-06-15 15:45:00,44.95,45.0,44.94,44.99,298000.0,28.8138,28.8459,28.8074,28.8395,298000.0
2006-06-15 15:50:00,44.99,44.99,44.73,44.78,389300.0,28.8395,28.8395,28.6728,28.7049,389300.0
2006-06-15 15:55:00,44.79,44.91,44.77,44.89,492300.0,28.7113,28.7882,28.6984,28.7754,492300.0
2006-06-16 09:30:00,44.73,45.0,44.6,44.84,8327900.0,28.6728,28.8459,28.5895,28.7433,8327900.0
2006-06-16 09:35:00,44.85,44.87,44.33,44.44,540000.0,28.7497,28.7626,28.4164,28.4869,540000.0
2006-06-16 09:40:00,44.45,44.52,44.37,44.43,361400.0,28.4933,28.5382,28.442,28.4805,361400.0
2006-06-16 09:45:00,44.42,44.66,44.31,44.36,560100.0,28.4741,28.6279,28.4036,28.4356,560100.0
2006-06-16 09:50:00,44.36,44.51,44.34,44.39,307200.0,28.4356,28.5318,28.4228,28.4549,307200.0
2006-06-16 09:55:00,44.39,44.41,44.28,44.31,225000.0,28.4549,28.4677,28.3843,28.4036,225000.0
2006-06-16 10:00:00,44.3,44.31,43.98,44.03,300600.0,28.3972,28.4036,28.192,28.2241,300600.0
2006-06-16 10:05:00,44.03,44.07,43.89,43.89,320600.0,28.2241,28.2497,28.1344,28.1344,320600.0
2006-06-16 10:10:00,43.89,43.89,43.63,43.68,470600.0,28.1344,28.1344,27.9677,27.9997,470600.0
2006-06-16 10:15:00,43.69,43.82,43.65,43.7,380100.0,28.0061,28.0895,27.9805,28.0126,380100.0
2006-06-16 10:20:00,43.7,43.86,43.69,43.85,179300.0,28.0126,28.1151,28.0061,28.1087,179300.0
2006-06-16 10:25:00,43.85,43.86,43.71,43.71,260700.0,28.1087,28.1151,28.019,28.019,260700.0
2006-06-16 10:30:00,43.71,43.89,43.7,43.82,199900.0,28.019,28.1344,28.0126,28.0895,199900.0
2006-06-16 10:35:00,43.81,44.03,43.81,43.98,188200.0,28.0831,28.2241,28.0831,28.192,188200.0
2006-06-16 10:40:00,43.98,44.0,43.88,43.91,131100.0,28.192,28.2049,28.1279,28.1472,131100.0
2006-06-16 10:45:00,43.91,43.91,43.65,43.74,240200.0,28.1472,28.1472,27.9805,28.0382,240200.0
2006-06-16 10:50:00,43.73,43.77,43.63,43.72,182300.0,28.0318,28.0574,27.9677,28.0254,182300.0
2006-06-16 10:55:00,43.73,43.73,43.53,43.53,239300.0,28.0318,28.0318,27.9036,27.9036,239300.0
2006-06-16 11:00:00,43.53,43.66,43.52,43.61,223300.0,27.9036,27.9869,27.8972,27.9549,223300.0
2006-06-16 11:05:00,43.61,43.8,43.6,43.7,215400.0,27.9549,28.0767,27.9485,28.0126,215400.0
2006-06-16 11:10:00,43.69,43.73,43.59,43.6,210000.0,28.0061,28.0318,27.942,27.9485,210000.0
2006-06-16 11:15:00,43.59,43.65,43.58,43.59,305000.0,27.942,27.9805,27.9356,27.942,305000.0
2006-06-16 11:20:00,43.58,43.58,43.3,43.34,460100.0,27.9356,27.9356,27.7561,27.7818,460100.0
2006-06-16 11:25:00,43.34,43.34,43.23,43.3,309300.0,27.7818,27.7818,27.7113,27.7561,309300.0
2006-06-16 11:30:00,43.29,43.29,43.22,43.24,427400.0,27.7497,27.7497,27.7049,27.7177,427400.0
2006-06-16 11:35:00,43.24,43.27,43.12,43.19,278400.0,27.7177,27.7369,27.6408,27.6856,278400.0
2006-06-16 11:40:00,43.19,43.19,43.02,43.18,404000.0,27.6856,27.6856,27.5767,27.6792,404000.0
2006-06-16 11:45:00,43.17,43.25,43.11,43.15,361600.0,27.6728,27.7241,27.6344,27.66,361600.0
2006-06-16 11:50:00,43.16,43.2,43.12,43.2,166100.0,27.6664,27.692,27.6408,27.692,166100.0
2006-06-16 11:55:00,43.2,43.23,43.02,43.04,237700.0,27.692,27.7113,27.5767,27.5895,237700.0
2006-06-16 12:00:00,43.04,43.3,43.02,43.28,265900.0,27.5895,27.7561,27.5767,27.7433,265900.0
2006-06-16 12:05:00,43.27,43.37,43.25,43.37,172400.0,27.7369,27.801,27.7241,27.801,172400.0
2006-06-16 12:10:00,43.37,43.46,43.23,43.34,399600.0,27.801,27.8587,27.7113,27.7818,399600.0
2006-06-16 12:15:00,43.34,43.37,43.25,43.35,145400.0,27.7818,27.801,27.7241,27.7882,145400.0
2006-06-16 12:20:00,43.34,43.38,43.29,43.36,86900.0,27.7818,27.8074,27.7497,27.7946,86900.0
2006-06-16 12:25:00,43.37,43.38,43.31,43.37,170800.0,27.801,27.8074,27.7626,27.801,170800.0
2006-06-16 12:30:00,43.36,43.52,43.36,43.41,325900.0,27.7946,27.8972,27.7946,27.8267,325900.0
2006-06-16 12:35:00,43.41,43.45,43.33,43.45,144500.0,27.8267,27.8523,27.7754,27.8523,144500.0
2006-06-16 12:40:00,43.44,43.5,43.42,43.42,177100.0,27.8459,27.8844,27.8331,27.8331,177100.0
2006-06-16 12:45:00,43.42,43.5,43.3,43.4,476600.0,27.8331,27.8844,27.7561,27.8203,476600.0
2006-06-16 12:50:00,43.4,43.49,43.37,43.49,111900.0,27.8203,27.8779,27.801,27.8779,111900.0
2006-06-16 12:55:00,43.49,43.5,43.44,43.5,101000.0,27.8779,27.8844,27.8459,27.8844,101000.0
2006-06-16 13:00:00,43.49,43.58,43.46,43.57,75000.0,27.8779,27.9356,27.8587,27.9292,75000.0
2006-06-16 13:05:00,43.57,43.58,43.55,43.58,131600.0,27.9292,27.9356,27.9164,27.9356,131600.0
2006-06-16 13:10:00,43.57,43.57,43.49,43.54,85700.0,27.9292,27.9292,27.8779,27.91,85700.0
2006-06-16 13:15:00,43.55,43.59,43.53,43.59,128900.0,27.9164,27.942,27.9036,27.942,128900.0
2006-06-16 13:20:00,43.59,43.6,43.56,43.59,111700.0,27.942,27.9485,27.9228,27.942,111700.0
2006-06-16 13:25:00,43.59,43.75,43.57,43.7,326100.0,27.942,28.0446,27.9292,28.0126,326100.0
2006-06-16 13:30:00,43.7,43.72,43.6,43.62,151900.0,28.0126,28.0254,27.9485,27.9613,151900.0
2006-06-16 13:35:00,43.63,43.7,43.62,43.7,235900.0,27.9677,28.0126,27.9613,28.0126,235900.0
2006-06-16 13:40:00,43.7,43.74,43.64,43.66,131600.0,28.0126,28.0382,27.9741,27.9869,131600.0
2006-06-16 13:45:00,43.65,43.7,43.64,43.67,73100.0,27.9805,28.0126,27.9741,27.9933,73100.0
2006-06-16 13:50:00,43.67,43.69,43.66,43.66,84800.0,27.9933,28.0061,27.9869,27.9869,84800.0
2006-06-16 13:55:00,43.67,43.77,43.66,43.76,125200.0,27.9933,28.0574,27.9869,28.051,125200.0
2006-06-16 14:00:00,43.75,43.79,43.7,43.76,98000.0,28.0446,28.0702,28.0126,28.051,98000.0
2006-06-16 14:05:00,43.76,43.82,43.76,43.8,89500.0,28.051,28.0895,28.051,28.0767,89500.0
2006-06-16 14:10:00,43.81,43.81,43.74,43.78,117800.0,28.0831,28.0831,28.0382,28.0638,117800.0
2006-06-16 14:15:00,43.78,43.83,43.76,43.8,441400.0,28.0638,28.0959,28.051,28.0767,441400.0
2006-06-16 14:20:00,43.78,43.84,43.77,43.83,150400.0,28.0638,28.1023,28.0574,28.0959,150400.0
2006-06-16 14:25:00,43.84,43.84,43.75,43.77,158600.0,28.1023,28.1023,28.0446,28.0574,158600.0
2006-06-16 14:30:00,43.77,43.81,43.74,43.79,185700.0,28.0574,28.0831,28.0382,28.0702,185700.0
2006-06-16 14:35:00,43.8,43.82,43.73,43.74,328600.0,28.0767,28.0895,28.0318,28.0382,328600.0
2006-06-16 14:40:00,43.73,43.76,43.69,43.69,107300.0,28.0318,28.051,28.0061,28.0061,107300.0
2006-06-16 14:45:00,43.69,43.78,43.61,43.71,210700.0,28.0061,28.0638,27.9549,28.019,210700.0
2006-06-16 14:50:00,43.72,43.75,43.71,43.75,104000.0,28.0254,28.0446,28.019,28.0446,104000.0
2006-06-16 14:55:00,43.74,43.81,43.74,43.8,183400.0,28.0382,28.0831,28.0382,28.0767,183400.0
2006-06-16 15:00:00,43.79,43.88,43.76,43.8,216700.0,28.0702,28.1279,28.051,28.0767,216700.0
2006-06-16 15:05:00,43.81,43.89,43.75,43.82,144900.0,28.0831,28.1344,28.0446,28.0895,144900.0
2006-06-16 15:10:00,43.82,43.9,43.77,43.89,110200.0,28.0895,28.1408,28.0574,28.1344,110200.0
2006-06-16 15:15:00,43.9,43.93,43.89,43.89,274000.0,28.1408,28.16,28.1344,28.1344,274000.0
2006-06-16 15:20:00,43.9,43.9,43.83,43.89,191900.0,28.1408,28.1408,28.0959,28.1344,191900.0
2006-06-16 15:25:00,43.88,43.9,43.85,43.89,229900.0,28.1279,28.1408,28.1087,28.1344,229900.0
2006-06-16 15:30:00,43.88,43.93,43.87,43.93,278300.0,28.1279,28.16,28.1215,28.16,278300.0
2006-06-16 15:35:00,43.93,43.95,43.81,43.88,346700.0,28.16,28.1728,28.0831,28.1279,346700.0
2006-06-16 15:40:00,43.88,43.96,43.86,43.94,384700.0,28.1279,28.1792,28.1151,28.1664,384700.0
2006-06-16 15:45:00,43.95,44.0,43.86,43.88,531900.0,28.1728,28.2049,28.1151,28.1279,531900.0
2006-06-16 15:50:00,43.88,43.98,43.87,43.9,331300.0,28.1279,28.192,28.1215,28.1408,331300.0
2006-06-16 15:55:00,43.9,43.94,43.74,43.79,621300.0,28.1408,28.1664,28.0382,28.0702,621300.0
2006-06-19 09:30:00,44.31,44.39,44.0,44.03,604200.0,28.4036,28.4549,28.2049,28.2241,604200.0
2006-06-19 09:35:00,44.03,44.04,43.72,43.78,398200.0,28.2241,28.2305,28.0254,28.0638,398200.0
2006-06-19 09:40:00,43.79,43.86,43.61,43.62,204700.0,28.0702,28.1151,27.9549,27.9613,204700.0
2006-06-19 09:45:00,43.62,43.67,43.39,43.39,305600.0,27.9613,27.9933,27.8138,27.8138,305600.0
2006-06-19 09:50:00,43.39,43.6,43.38,43.43,326600.0,27.8138,27.9485,27.8074,27.8395,326600.0
2006-06-19 09:55:00,43.43,43.49,43.33,43.45,203700.0,27.8395,27.8779,27.7754,27.8523,203700.0
2006-06-19 10:00:00,43.45,43.61,43.33,43.53,188000.0,27.8523,27.9549,27.7754,27.9036,188000.0
2006-06-19 10:05:00,43.53,43.68,43.52,43.66,212800.0,27.9036,27.9997,27.8972,27.9869,212800.0
2006-06-19 10:10:00,43.67,43.69,43.37,43.37,195200.0,27.9933,28.0061,27.801,27.801,195200.0
2006-06-19 10:15:00,43.37,43.47,43.3,43.35,200000.0,27.801,27.8651,27.7561,27.7882,200000.0
2006-06-19 10:20:00,43.36,43.41,43.06,43.1,276500.0,27.7946,27.8267,27.6023,27.6279,276500.0
2006-06-19 10:25:00,43.1,43.24,43.04,43.24,234800.0,27.6279,27.7177,27.5895,27.7177,234800.0
2006-06-19 10:30:00,43.23,43.37,43.07,43.1,324300.0,27.7113,27.801,27.6087,27.6279,324300.0
2006-06-19 10:35:00,43.11,43.39,43.05,43.33,187500.0,27.6344,27.8138,27.5959,27.7754,187500.0
2006-06-19 10:40:00,43.32,43.37,43.31,43.34,111700.0,27.769,27.801,27.7626,27.7818,111700.0
2006-06-19 10:45:00,43.34,43.5,43.34,43.49,179100.0,27.7818,27.8844,27.7818,27.8779,179100.0
2006-06-19 10:50:00,43.5,43.72,43.48,43.65,198200.0,27.8844,28.0254,27.8715,27.9805,198200.0
2006-06-19 10:55:00,43.65,43.69,43.52,43.58,171400.0,27.9805,28.0061,27.8972,27.9356,171400.0
2006-06-19 11:00:00,43.58,43.71,43.56,43.67,324000.0,27.9356,28.019,27.9228,27.9933,324000.0
2006-06-19 11:05:00,43.67,43.67,43.47,43.6,178500.0,27.9933,27.9933,27.8651,27.9485,178500.0
2006-06-19 11:10:00,43.6,43.85,43.6,43.73,204200.0,27.9485,28.1087,27.9485,28.0318,204200.0
2006-06-19 11:15:00,43.72,43.77,43.58,43.74,121700.0,28.0254,28.0574,27.9356,28.0382,121700.0
2006-06-19 11:20:00,43.74,43.75,43.53,43.56,75700.0,28.0382,28.0446,27.9036,27.9228,75700.0
2006-06-19 11:25:00,43.57,43.64,43.48,43.58,129600.0,27.9292,27.9741,27.8715,27.9356,129600.0
2006-06-19 11:30:00,43.57,43.74,43.55,43.65,92600.0,27.9292,28.0382,27.9164,27.9805,92600.0
2006-06-19 11:35:00,43.63,43.64,43.51,43.56,104300.0,27.9677,27.9741,27.8908,27.9228,104300.0
2006-06-19 11:40:00,43.57,43.85,43.57,43.74,155100.0,27.9292,28.1087,27.9292,28.0382,155100.0
2006-06-19 11:45:00,43.75,43.86,43.74,43.81,122500.0,28.0446,28.1151,28.0382,28.0831,122500.0
2006-06-19 11:50:00,43.81,43.85,43.69,43.79,143800.0,28.0831,28.1087,28.0061,28.0702,143800.0
2006-06-19 11:55:00,43.71,43.88,43.71,43.85,85500.0,28.019,28.1279,28.019,28.1087,85500.0
2006-06-19 12:00:00,43.85,43.95,43.83,43.85,156400.0,28.1087,28.1728,28.0959,28.1087,156400.0
2006-06-19 12:05:00,43.83,43.94,43.7,43.86,100600.0,28.0959,28.1664,28.0126,28.1151,100600.0
2006-06-19 12:10:00,43.86,43.91,43.81,43.85,71100.0,28.1151,28.1472,28.0831,28.1087,71100.0
2006-06-19 12:15:00,43.84,44.02,43.84,43.95,182900.0,28.1023,28.2177,28.1023,28.1728,182900.0
2006-06-19 12:20:00,43.95,43.97,43.88,43.88,66300.0,28.1728,28.1856,28.1279,28.1279,66300.0
2006-06-19 12:25:00,43.88,43.96,43.88,43.96,80300.0,28.1279,28.1792,28.1279,28.1792,80300.0
2006-06-19 12:30:00,43.96,44.0,43.9,43.98,58500.0,28.1792,28.2049,28.1408,28.192,58500.0
2006-06-19 12:35:00,43.98,43.99,43.93,43.97,56200.0,28.192,28.1985,28.16,28.1856,56200.0
2006-06-19 12:40:00,43.98,44.04,43.98,44.0,68800.0,28.192,28.2305,28.192,28.2049,68800.0
2006-06-19 12:45:00,44.01,44.02,43.95,43.95,70900.0,28.2113,28.2177,28.1728,28.1728,70900.0
2006-06-19 12:50:00,43.96,43.97,43.78,43.8,179700.0,28.1792,28.1856,28.0638,28.0767,179700.0
2006-06-19 12:55:00,43.8,43.83,43.7,43.7,79000.0,28.0767,28.0959,28.0126,28.0126,79000.0
2006-06-19 13:00:00,43.71,43.76,43.61,43.61,93100.0,28.019,28.051,27.9549,27.9549,93100.0
2006-06-19 13:05:00,43.62,43.62,43.46,43.61,205700.0,27.9613,27.9613,27.8587,27.9549,205700.0
2006-06-19 13:10:00,43.61,43.61,43.24,43.34,186700.0,27.9549,27.9549,27.7177,27.7818,186700.0
2006-06-19 13:15:00,43.34,43.43,43.31,43.34,142500.0,27.7818,27.8395,27.7626,27.7818,142500.0
2006-06-19 13:20:00,43.33,43.38,43.15,43.2,192300.0,27.7754,27.8074,27.66,27.692,192300.0
2006-06-19 13:25:00,43.2,43.34,43.19,43.29,206700.0,27.692,27.7818,27.6856,27.7497,206700.0
2006-06-19 13:30:00,43.29,43.3,43.18,43.21,56500.0,27.7497,27.7561,27.6792,27.6985,56500.0
2006-06-19 13:35:00,43.23,43.36,43.17,43.28,205300.0,27.7113,27.7946,27.6728,27.7433,205300.0
2006-06-19 13:40:00,43.29,43.3,43.04,43.2,162700.0,27.7497,27.7561,27.5895,27.692,162700.0
2006-06-19 13:45:00,43.2,43.38,43.19,43.28,180900.0,27.692,27.8074,27.6856,27.7433,180900.0
2006-06-19 13:50:00,43.28,43.32,43.16,43.24,163000.0,27.7433,27.769,27.6664,27.7177,163000.0
2006-06-19 13:55:00,43.24,43.36,43.2,43.26,234500.0,27.7177,27.7946,27.692,27.7305,234500.0
2006-06-19 14:00:00,43.25,43.33,43.23,43.32,145600.0,27.7241,27.7754,27.7113,27.769,145600.0
2006-06-19 14:05:00,43.32,43.33,43.24,43.32,109900.0,27.769,27.7754,27.7177,27.769,109900.0
2006-06-19 14:10:00,43.33,43.46,43.24,43.45,111600.0,27.7754,27.8587,27.7177,27.8523,111600.0
2006-06-19 14:15:00,43.44,43.47,43.41,43.43,99200.0,27.8459,27.8651,27.8267,27.8395,99200.0
2006-06-19 14:20:00,43.42,43.42,43.28,43.29,171700.0,27.8331,27.8331,27.7433,27.7497,171700.0
2006-06-19 14:25:00,43.3,43.43,43.28,43.4,179500.0,27.7561,27.8395,27.7433,27.8203,179500.0
2006-06-19 14:30:00,43.39,43.42,43.31,43.38,109900.0,27.8138,27.8331,27.7626,27.8074,109900.0
2006-06-19 14:35:00,43.38,43.4,43.26,43.35,138400.0,27.8074,27.8203,27.7305,27.7882,138400.0
2006-06-19 14:40:00,43.35,43.38,43.17,43.2,118900.0,27.7882,27.8074,27.6728,27.692,118900.0
2006-06-19 14:45:00,43.2,43.2,43.07,43.13,194300.0,27.692,27.692,27.6087,27.6472,194300.0
2006-06-19 14:50:00,43.14,43.34,43.1,43.29,159600.0,27.6536,27.7818,27.6279,27.7497,159600.0
2006-06-19 14:55:00,43.28,43.28,43.12,43.13,122900.0,27.7433,27.7433,27.6408,27.6472,122900.0
2006-06-19 15:00:00,43.12,43.22,43.08,43.22,141500.0,27.6408,27.7049,27.6151,27.7049,141500.0
2006-06-19 15:05:00,43.23,43.32,43.2,43.29,128000.0,27.7113,27.769,27.692,27.7497,128000.0
2006-06-19 15:10:00,43.28,43.29,43.21,43.27,123700.0,27.7433,27.7497,27.6985,27.7369,123700.0
2006-06-19 15:15:00,43.27,43.42,43.25,43.42,95100.0,27.7369,27.8331,27.7241,27.8331,95100.0
2006-06-19 15:20:00,43.42,43.49,43.38,43.45,146600.0,27.8331,27.8779,27.8074,27.8523,146600.0
2006-06-19 15:25:00,43.45,43.57,43.39,43.44,280700.0,27.8523,27.9292,27.8138,27.8459,280700.0
2006-06-19 15:30:00,43.45,43.52,43.43,43.5,86200.0,27.8523,27.8972,27.8395,27.8844,86200.0
2006-06-19 15:35:00,43.51,43.64,43.48,43.5,280200.0,27.8908,27.9741,27.8715,27.8844,280200.0
2006-06-19 15:40:00,43.5,43.52,43.4,43.46,247500.0,27.8844,27.8972,27.8203,27.8587,247500.0
2006-06-19 15:45:00,43.46,43.47,43.34,43.45,160600.0,27.8587,27.8651,27.7818,27.8523,160600.0
2006-06-19 15:50:00,43.45,43.51,43.38,43.38,120600.0,27.8523,27.8908,27.8074,27.8074,120600.0
2006-06-19 15:55:00,43.39,43.48,43.3,43.31,279900.0,27.8138,27.8715,27.7561,27.7626,279900.0
2006-06-20 09:30:00,43.65,43.67,43.39,43.39,296500.0,27.9805,27.9933,27.8138,27.8138,296500.0
2006-06-20 09:35:00,43.39,43.59,43.39,43.47,236500.0,27.8138,27.942,27.8138,27.8651,236500.0
2006-06-20 09:40:00,43.46,43.47,43.23,43.39,192400.0,27.8587,27.8651,27.7113,27.8138,192400.0
2006-06-20 09:45:00,43.39,43.4,43.1,43.33,149000.0,27.8138,27.8203,27.6279,27.7754,149000.0
2006-06-20 09:50:00,43.33,43.64,43.33,43.58,184900.0,27.7754,27.9741,27.7754,27.9356,184900.0
2006-06-20 09:55:00,43.59,43.61,43.34,43.49,147300.0,27.942,27.9549,27.7818,27.8779,147300.0
2006-06-20 10:00:00,43.48,43.71,43.47,43.7,199000.0,27.8715,28.019,27.8651,28.0126,199000.0
2006-06-20 10:05:00,43.7,43.84,43.51,43.51,234000.0,28.0126,28.1023,27.8908,27.8908,234000.0
2006-06-20 10:10:00,43.52,43.57,43.4,43.41,195700.0,27.8972,27.9292,27.8203,27.8267,195700.0
2006-06-20 10:15:00,43.4,43.64,43.36,43.52,210600.0,27.8203,27.9741,27.7946,27.8972,210600.0
2006-06-20 10:20:00,43.52,43.61,43.43,43.48,127100.0,27.8972,27.9549,27.8395,27.8715,127100.0
2006-06-20 10:25:00,43.48,43.57,43.33,43.54,257700.0,27.8715,27.9292,27.7754,27.91,257700.0
2006-06-20 10:30:00,43.54,43.73,43.53,43.56,198200.0,27.91,28.0318,27.9036,27.9228,198200.0
2006-06-20 10:35:00,43.56,43.78,43.51,43.68,125600.0,27.9228,28.0638,27.8908,27.9997,125600.0
2006-06-20 10:40:00,43.68,43.71,43.51,43.53,133500.0,27.9997,28.019,27.8908,27.9036,133500.0
2006-06-20 10:45:00,43.52,43.61,43.52,43.6,190800.0,27.8972,27.9549,27.8972,27.9485,190800.0
2006-06-20 10:50:00,43.6,43.68,43.55,43.67,100100.0,27.9485,27.9997,27.9164,27.9933,100100.0
2006-06-20 10:55:00,43.67,43.68,43.55,43.56,193200.0,27.9933,27.9997,27.9164,27.9228,193200.0
2006-06-20 11:00:00,43.56,43.88,43.56,43.85,231700.0,27.9228,28.1279,27.9228,28.1087,231700.0
2006-06-20 11:05:00,43.85,43.98,43.78,43.84,116500.0,28.1087,28.192,28.0638,28.1023,116500.0
2006-06-20 11:10:00,43.84,43.95,43.84,43.94,111000.0,28.1023,28.1728,28.1023,28.1664,111000.0
2006-06-20 11:15:00,43.94,43.94,43.84,43.85,61800.0,28.1664,28.1664,28.1023,28.1087,61800.0
2006-06-20 11:20:00,43.85,44.01,43.84,43.95,173000.0,28.1087,28.2113,28.1023,28.1728,173000.0
2006-06-20 11:25:00,43.95,44.08,43.91,44.06,171500.0,28.1728,28.2561,28.1472,28.2433,171500.0
2006-06-20 11:30:00,44.05,44.17,44.04,44.13,165200.0,28.2369,28.3138,28.2305,28.2882,165200.0
2006-06-20 11:35:00,44.14,44.37,44.11,44.28,178900.0,28.2946,28.442,28.2754,28.3843,178900.0
2006-06-20 11:40:00,44.28,44.4,44.21,44.22,178900.0,28.3843,28.4613,28.3395,28.3459,178900.0
2006-06-20 11:45:00,44.22,44.25,44.09,44.23,141300.0,28.3459,28.3651,28.2626,28.3523,141300.0
2006-06-20 11:50:00,44.23,44.3,44.23,44.23,116400.0,28.3523,28.3972,28.3523,28.3523,116400.0
2006-06-20 11:55:00,44.23,44.27,44.18,44.25,108700.0,28.3523,28.3779,28.3202,28.3651,108700.0
2006-06-20 12:00:00,44.26,44.27,44.23,44.25,63900.0,28.3715,28.3779,28.3523,28.3651,63900.0
2006-06-20 12:05:00,44.25,44.26,44.13,44.14,61000.0,28.3651,28.3715,28.2882,28.2946,61000.0
2006-06-20 12:10:00,44.14,44.14,43.8,44.03,586900.0,28.2946,28.2946,28.0767,28.2241,586900.0
2006-06-20 12:15:00,44.03,44.05,44.0,44.04,75700.0,28.2241,28.2369,28.2049,28.2305,75700.0
2006-06-20 12:20:00,44.04,44.16,44.04,44.15,111100.0,28.2305,28.3074,28.2305,28.301,111100.0
2006-06-20 12:25:00,44.14,44.17,44.04,44.07,101500.0,28.2946,28.3138,28.2305,28.2497,101500.0
2006-06-20 12:30:00,44.05,44.08,44.0,44.03,108600.0,28.2369,28.2561,28.2049,28.2241,108600.0
2006-06-20 12:35:00,44.04,44.09,44.03,44.08,78500.0,28.2305,28.2626,28.2241,28.2561,78500.0
2006-06-20 12:40:00,44.07,44.1,44.07,44.08,50700.0,28.2497,28.269,28.2497,28.2561,50700.0
2006-06-20 12:45:00,44.07,44.09,43.98,44.01,123300.0,28.2497,28.2626,28.192,28.2113,123300.0
2006-06-20 12:50:00,44.0,44.05,43.84,43.9,165300.0,28.2049,28.2369,28.1023,28.1408,165300.0
2006-06-20 12:55:00,43.9,43.91,43.85,43.88,35700.0,28.1408,28.1472,28.1087,28.1279,35700.0
2006-06-20 13:00:00,43.87,43.94,43.87,43.93,51200.0,28.1215,28.1664,28.1215,28.16,51200.0
2006-06-20 13:05:00,43.93,43.99,43.9,43.99,89400.0,28.16,28.1985,28.1408,28.1985,89400.0
2006-06-20 13:10:00,43.99,43.99,43.87,43.88,62600.0,28.1985,28.1985,28.1215,28.1279,62600.0
2006-06-20 13:15:00,43.87,43.94,43.84,43.91,69300.0,28.1215,28.1664,28.1023,28.1472,69300.0
2006-06-20 13:20:00,43.9,43.94,43.87,43.87,48900.0,28.1408,28.1664,28.1215,28.1215,48900.0
2006-06-20 13:25:00,43.87,43.91,43.86,43.9,46200.0,28.1215,28.1472,28.1151,28.1408,46200.0
2006-06-20 13:30:00,43.9,43.9,43.57,43.74,228500.0,28.1408,28.1408,27.9292,28.0382,228500.0
2006-06-20 13:35:00,43.73,43.78,43.66,43.77,78300.0,28.0318,28.0638,27.9869,28.0574,78300.0
2006-06-20 13:40:00,43.78,44.01,43.74,43.98,132200.0,28.0638,28.2113,28.0382,28.192,132200.0
2006-06-20 13:45:00,43.99,44.05,43.96,44.03,112300.0,28.1985,28.2369,28.1792,28.2241,112300.0
2006-06-20 13:50:00,44.03,44.07,44.03,44.06,65100.0,28.2241,28.2497,28.2241,28.2433,65100.0
2006-06-20 13:55:00,44.06,44.08,44.0,44.06,168100.0,28.2433,28.2561,28.2049,28.2433,168100.0
2006-06-20 14:00:00,44.06,44.07,43.93,44.01,297700.0,28.2433,28.2497,28.16,28.2113,297700.0
2006-06-20 14:05:00,44.01,44.08,43.97,44.08,107200.0,28.2113,28.2561,28.1856,28.2561,107200.0
2006-06-20 14:10:00,44.07,44.1,43.95,43.95,105000.0,28.2497,28.269,28.1728,28.1728,105000.0
2006-06-20 14:15:00,43.95,44.01,43.89,43.91,151300.0,28.1728,28.2113,28.1344,28.1472,151300.0
2006-06-20 14:20:00,43.92,43.99,43.82,43.86,188200.0,28.1536,28.1985,28.0895,28.1151,188200.0
2006-06-20 14:25:00,43.86,43.97,43.79,43.96,158900.0,28.1151,28.1856,28.0702,28.1792,158900.0
2006-06-20 14:30:00,43.96,44.01,43.9,43.98,140700.0,28.1792,28.2113,28.1408,28.192,140700.0
2006-06-20 14:35:00,43.97,44.12,43.95,44.09,119200.0,28.1856,28.2818,28.1728,28.2626,119200.0
2006-06-20 14:40:00,44.09,44.11,43.98,44.0,69400.0,28.2626,28.2754,28.192,28.2049,69400.0
2006-06-20 14:45:00,44.01,44.04,43.99,44.02,101100.0,28.2113,28.2305,28.1985,28.2177,101100.0
2006-06-20 14:50:00,44.03,44.19,44.01,44.11,116500.0,28.2241,28.3267,28.2113,28.2754,116500.0
2006-06-20 14:55:00,44.12,44.17,44.08,44.14,167500.0,28.2818,28.3138,28.2561,28.2946,167500.0
2006-06-20 15:00:00,44.14,44.15,44.05,44.07,116100.0,28.2946,28.301,28.2369,28.2497,116100.0
2006-06-20 15:05:00,44.07,44.13,43.98,44.09,129500.0,28.2497,28.2882,28.192,28.2626,129500.0
2006-06-20 15:10:00,44.07,44.11,44.03,44.03,95200.0,28.2497,28.2754,28.2241,28.2241,95200.0
2006-06-20 15:15:00,44.03,44.11,44.01,44.08,136200.0,28.2241,28.2754,28.2113,28.2561,136200.0
2006-06-20 15:20:00,44.07,44.14,44.05,44.06,131600.0,28.2497,28.2946,28.2369,28.2433,131600.0
2006-06-20 15:25:00,44.06,44.14,44.05,44.07,161800.0,28.2433,28.2946,28.2369,28.2497,161800.0
2006-06-20 15:30:00,44.06,44.1,43.96,44.02,166500.0,28.2433,28.269,28.1792,28.2177,166500.0
2006-06-20 15:35:00,44.02,44.02,43.85,43.89,238600.0,28.2177,28.2177,28.1087,28.1344,238600.0
2006-06-20 15:40:00,43.89,43.97,43.88,43.97,179500.0,28.1344,28.1856,28.1279,28.1856,179500.0
2006-06-20 15:45:00,43.97,43.99,43.84,43.84,155800.0,28.1856,28.1985,28.1023,28.1023,155800.0
2006-06-20 15:50:00,43.84,43.85,43.73,43.84,238600.0,28.1023,28.1087,28.0318,28.1023,238600.0
2006-06-20 15:55:00,43.84,44.05,43.72,43.9,525800.0,28.1023,28.2369,28.0254,28.1408,525800.0
2006-06-21 09:30:00,44.04,44.34,43.81,44.11,396800.0,28.2305,28.4228,28.0831,28.2754,396800.0
2006-06-21 09:35:00,44.11,44.35,44.11,44.27,177100.0,28.2754,28.4292,28.2754,28.3779,177100.0
2006-06-21 09:40:00,44.26,44.35,44.2,44.3,219000.0,28.3715,28.4292,28.3331,28.3972,219000.0
2006-06-21 09:45:00,44.3,44.33,44.24,44.27,496200.0,28.3972,28.4164,28.3587,28.3779,496200.0
2006-06-21 09:50:00,44.27,44.29,44.08,44.14,223700.0,28.3779,28.3908,28.2561,28.2946,223700.0
2006-06-21 09:55:00,44.14,44.24,44.11,44.2,131700.0,28.2946,28.3587,28.2754,28.3331,131700.0
2006-06-21 10:00:00,44.2,44.35,44.12,44.16,178200.0,28.3331,28.4292,28.2818,28.3074,178200.0
2006-06-21 10:05:00,44.16,44.34,44.16,44.31,130000.0,28.3074,28.4228,28.3074,28.4036,130000.0
2006-06-21 10:10:00,44.31,44.33,44.21,44.29,309600.0,28.4036,28.4164,28.3395,28.3908,309600.0
2006-06-21 10:15:00,44.29,44.38,44.24,44.35,249000.0,28.3908,28.4485,28.3587,28.4292,249000.0
2006-06-21 10:20:00,44.34,44.37,44.3,44.31,188700.0,28.4228,28.442,28.3972,28.4036,188700.0
2006-06-21 10:25:00,44.31,44.36,44.28,44.33,142100.0,28.4036,28.4356,28.3843,28.4164,142100.0
2006-06-21 10:30:00,44.32,44.44,44.31,44.42,211400.0,28.41,28.4869,28.4036,28.4741,211400.0
2006-06-21 10:35:00,44.42,44.5,44.42,44.48,204000.0,28.4741,28.5254,28.4741,28.5126,204000.0
2006-06-21 10:40:00,44.47,44.49,44.35,44.47,161000.0,28.5061,28.519,28.4292,28.5061,161000.0
2006-06-21 10:45:00,44.46,44.48,44.34,44.4,163200.0,28.4997,28.5126,28.4228,28.4613,163200.0
2006-06-21 10:50:00,44.41,44.45,44.34,44.34,172100.0,28.4677,28.4933,28.4228,28.4228,172100.0
2006-06-21 10:55:00,44.34,44.38,44.24,44.24,183900.0,28.4228,28.4485,28.3587,28.3587,183900.0
2006-06-21 11:00:00,44.24,44.42,44.23,44.42,223000.0,28.3587,28.4741,28.3523,28.4741,223000.0
2006-06-21 11:05:00,44.42,44.51,44.38,44.39,360300.0,28.4741,28.5318,28.4485,28.4549,360300.0
2006-06-21 11:10:00,44.39,44.45,44.38,44.4,189600.0,28.4549,28.4933,28.4485,28.4613,189600.0
2006-06-21 11:15:00,44.39,44.5,44.39,44.49,181000.0,28.4549,28.5254,28.4549,28.519,181000.0
2006-06-21 11:20:00,44.48,44.49,44.35,44.43,185000.0,28.5126,28.519,28.4292,28.4805,185000.0
2006-06-21 11:25:00,44.43,44.6,44.42,44.55,211200.0,28.4805,28.5895,28.4741,28.5574,211200.0
2006-06-21 11:30:00,44.55,44.59,44.4,44.43,100400.0,28.5574,28.5831,28.4613,28.4805,100400.0
2006-06-21 11:35:00,44.44,44.54,44.42,44.42,149700.0,28.4869,28.551,28.4741,28.4741,149700.0
2006-06-21 11:40:00,44.43,44.55,44.34,44.53,191700.0,28.4805,28.5574,28.4228,28.5446,191700.0
2006-06-21 11:45:00,44.52,44.62,44.49,44.6,257800.0,28.5382,28.6023,28.519,28.5895,257800.0
2006-06-21 11:50:00,44.6,44.61,44.52,44.54,574000.0,28.5895,28.5959,28.5382,28.551,574000.0
2006-06-21 11:55:00,44.55,44.64,44.55,44.61,122600.0,28.5574,28.6151,28.5574,28.5959,122600.0
2006-06-21 12:00:00,44.62,44.78,44.62,44.73,164900.0,28.6023,28.7049,28.6023,28.6728,164900.0
2006-06-21 12:05:00,44.73,44.89,44.73,44.82,193500.0,28.6728,28.7754,28.6728,28.7305,193500.0
2006-06-21 12:10:00,44.82,44.84,44.78,44.8,108300.0,28.7305,28.7433,28.7049,28.7177,108300.0
2006-06-21 12:15:00,44.81,44.99,44.8,44.92,144900.0,28.7241,28.8395,28.7177,28.7946,144900.0
2006-06-21 12:20:00,44.91,45.0,44.81,44.92,158300.0,28.7882,28.8459,28.7241,28.7946,158300.0
2006-06-21 12:25:00,44.92,45.0,44.89,44.9,122500.0,28.7946,28.8459,28.7754,28.7818,122500.0
2006-06-21 12:30:00,44.9,44.98,44.89,44.95,152700.0,28.7818,28.8331,28.7754,28.8138,152700.0
2006-06-21 12:35:00,44.95,44.95,44.85,44.89,78700.0,28.8138,28.8138,28.7497,28.7754,78700.0
2006-06-21 12:40:00,44.88,44.94,44.66,44.7,223400.0,28.769,28.8074,28.6279,28.6536,223400.0
2006-06-21 12:45:00,44.7,44.77,44.64,44.74,101500.0,28.6536,28.6984,28.6151,28.6792,101500.0
2006-06-21 12:50:00,44.73,44.74,44.67,44.7,110300.0,28.6728,28.6792,28.6343,28.6536,110300.0
2006-06-21 12:55:00,44.69,44.73,44.68,44.69,81600.0,28.6472,28.6728,28.6408,28.6472,81600.0
2006-06-21 13:00:00,44.69,44.79,44.55,44.77,160000.0,28.6472,28.7113,28.5574,28.6984,160000.0
2006-06-21 13:05:00,44.76,44.78,44.67,44.68,122100.0,28.692,28.7049,28.6343,28.6408,122100.0
2006-06-21 13:10:00,44.68,44.71,44.68,44.7,81100.0,28.6408,28.66,28.6408,28.6536,81100.0
2006-06-21 13:15:00,44.7,44.7,44.67,44.68,48800.0,28.6536,28.6536,28.6343,28.6408,48800.0
2006-06-21 13:20:00,44.69,44.71,44.64,44.68,253000.0,28.6472,28.66,28.6151,28.6408,253000.0
2006-06-21 13:25:00,44.69,44.7,44.64,44.64,155600.0,28.6472,28.6536,28.6151,28.6151,155600.0
2006-06-21 13:30:00,44.64,44.77,44.61,44.73,225300.0,28.6151,28.6984,28.5959,28.6728,225300.0
2006-06-21 13:35:00,44.73,44.75,44.64,44.69,119300.0,28.6728,28.6856,28.6151,28.6472,119300.0
2006-06-21 13:40:00,44.69,44.74,44.68,44.74,91200.0,28.6472,28.6792,28.6408,28.6792,91200.0
2006-06-21 13:45:00,44.74,44.82,44.71,44.8,101100.0,28.6792,28.7305,28.66,28.7177,101100.0
2006-06-21 13:50:00,44.8,44.91,44.76,44.87,105700.0,28.7177,28.7882,28.692,28.7626,105700.0
2006-06-21 13:55:00,44.87,44.95,44.85,44.91,209600.0,28.7626,28.8138,28.7497,28.7882,209600.0
2006-06-21 14:00:00,44.92,44.97,44.9,44.97,105100.0,28.7946,28.8267,28.7818,28.8267,105100.0
2006-06-21 14:05:00,44.97,44.98,44.91,44.91,104300.0,28.8267,28.8331,28.7882,28.7882,104300.0
2006-06-21 14:10:00,44.91,44.95,44.88,44.9,107300.0,28.7882,28.8138,28.769,28.7818,107300.0
2006-06-21 14:15:00,44.9,44.96,44.88,44.96,105500.0,28.7818,28.8202,28.769,28.8202,105500.0
2006-06-21 14:20:00,44.96,44.99,44.93,44.97,67700.0,28.8202,28.8395,28.801,28.8267,67700.0
2006-06-21 14:25:00,44.97,44.98,44.91,44.94,74400.0,28.8267,28.8331,28.7882,28.8074,74400.0
2006-06-21 14:30:00,44.93,44.97,44.91,44.93,83000.0,28.801,28.8267,28.7882,28.801,83000.0
2006-06-21 14:35:00,44.92,44.96,44.88,44.96,105700.0,28.7946,28.8202,28.769,28.8202,105700.0
2006-06-21 14:40:00,44.96,44.98,44.91,44.91,78200.0,28.8202,28.8331,28.7882,28.7882,78200.0
2006-06-21 14:45:00,44.91,44.93,44.8,44.8,137800.0,28.7882,28.801,28.7177,28.7177,137800.0
2006-06-21 14:50:00,44.8,44.8,44.63,44.74,214000.0,28.7177,28.7177,28.6087,28.6792,214000.0
2006-06-21 14:55:00,44.73,44.81,44.72,44.78,196800.0,28.6728,28.7241,28.6664,28.7049,196800.0
2006-06-21 15:00:00,44.78,44.8,44.63,44.64,187000.0,28.7049,28.7177,28.6087,28.6151,187000.0
2006-06-21 15:05:00,44.64,44.72,44.63,44.68,128400.0,28.6151,28.6664,28.6087,28.6408,128400.0
2006-06-21 15:10:00,44.68,44.75,44.67,44.74,171900.0,28.6408,28.6856,28.6343,28.6792,171900.0
2006-06-21 15:15:00,44.75,44.76,44.7,44.71,228200.0,28.6856,28.692,28.6536,28.66,228200.0
2006-06-21 15:20:00,44.71,44.73,44.68,44.73,262300.0,28.66,28.6728,28.6408,28.6728,262300.0
2006-06-21 15:25:00,44.73,44.74,44.66,44.66,125900.0,28.6728,28.6792,28.6279,28.6279,125900.0
2006-06-21 15:30:00,44.67,44.67,44.41,44.42,312500.0,28.6343,28.6343,28.4677,28.4741,312500.0
2006-06-21 15:35:00,44.41,44.45,44.36,44.37,290200.0,28.4677,28.4933,28.4356,28.442,290200.0
2006-06-21 15:40:00,44.37,44.39,44.26,44.27,511000.0,28.442,28.4549,28.3715,28.3779,511000.0
2006-06-21 15:45:00,44.27,44.3,44.19,44.3,314500.0,28.3779,28.3972,28.3267,28.3972,314500.0
2006-06-21 15:50:00,44.29,44.35,44.26,44.29,353100.0,28.3908,28.4292,28.3715,28.3908,353100.0
2006-06-21 15:55:00,44.3,44.3,44.12,44.2,771800.0,28.3972,28.3972,28.2818,28.3331,771800.0
2006-06-22 09:30:00,43.88,43.9,43.54,43.55,692000.0,28.1279,28.1408,27.91,27.9164,692000.0
2006-06-22 09:35:00,43.55,43.55,43.42,43.53,606900.0,27.9164,27.9164,27.8331,27.9036,606900.0
2006-06-22 09:40:00,43.53,43.62,43.39,43.4,444900.0,27.9036,27.9613,27.8138,27.8203,444900.0
2006-06-22 09:45:00,43.41,43.44,43.17,43.2,479800.0,27.8267,27.8459,27.6728,27.692,479800.0
2006-06-22 09:50:00,43.2,43.3,43.17,43.29,485900.0,27.692,27.7561,27.6728,27.7497,485900.0
2006-06-22 09:55:00,43.29,43.31,43.18,43.21,412400.0,27.7497,27.7626,27.6792,27.6985,412400.0
2006-06-22 10:00:00,43.21,43.21,42.68,42.75,685700.0,27.6985,27.6985,27.3587,27.4036,685700.0
2006-06-22 10:05:00,42.74,42.9,42.63,42.84,519800.0,27.3972,27.4997,27.3267,27.4613,519800.0
2006-06-22 10:10:00,42.84,42.85,42.75,42.79,307500.0,27.4613,27.4677,27.4036,27.4292,307500.0
2006-06-22 10:15:00,42.79,42.79,42.35,42.46,849900.0,27.4292,27.4292,27.1472,27.2177,849900.0
2006-06-22 10:20:00,42.45,42.54,42.37,42.48,719100.0,27.2113,27.269,27.16,27.2305,719100.0
2006-06-22 10:25:00,42.49,42.5,42.36,42.4,433700.0,27.2369,27.2433,27.1536,27.1792,433700.0
2006-06-22 10:30:00,42.41,42.42,42.21,42.31,459600.0,27.1856,27.1921,27.0574,27.1215,459600.0
2006-06-22 10:35:00,42.32,42.38,42.25,42.25,469400.0,27.128,27.1664,27.0831,27.0831,469400.0
2006-06-22 10:40:00,42.25,42.39,42.24,42.37,465300.0,27.0831,27.1728,27.0767,27.16,465300.0
2006-06-22 10:45:00,42.37,42.43,42.32,42.4,332800.0,27.16,27.1985,27.128,27.1792,332800.0
2006-06-22 10:50:00,42.4,42.58,42.39,42.5,514500.0,27.1792,27.2946,27.1728,27.2433,514500.0
2006-06-22 10:55:00,42.5,42.5,42.36,42.37,322600.0,27.2433,27.2433,27.1536,27.16,322600.0
2006-06-22 11:00:00,42.36,42.37,42.25,42.27,312400.0,27.1536,27.16,27.0831,27.0959,312400.0
2006-06-22 11:05:00,42.27,42.4,42.25,42.4,225900.0,27.0959,27.1792,27.0831,27.1792,225900.0
2006-06-22 11:10:00,42.39,42.42,42.35,42.39,323200.0,27.1728,27.1921,27.1472,27.1728,323200.0
2006-06-22 11:15:00,42.39,42.41,42.37,42.41,194200.0,27.1728,27.1856,27.16,27.1856,194200.0
2006-06-22 11:20:00,42.4,42.5,42.4,42.46,254000.0,27.1792,27.2433,27.1792,27.2177,254000.0
2006-06-22 11:25:00,42.47,42.5,42.39,42.47,335500.0,27.2241,27.2433,27.1728,27.2241,335500.0
2006-06-22 11:30:00,42.47,42.56,42.46,42.49,284900.0,27.2241,27.2818,27.2177,27.2369,284900.0
2006-06-22 11:35:00,42.5,42.52,42.45,42.48,227900.0,27.2433,27.2562,27.2113,27.2305,227900.0
2006-06-22 11:40:00,42.49,42.49,42.4,42.41,271200.0,27.2369,27.2369,27.1792,27.1856,271200.0
2006-06-22 11:45:00,42.41,42.46,42.38,42.4,210100.0,27.1856,27.2177,27.1664,27.1792,210100.0
2006-06-22 11:50:00,42.41,42.5,42.35,42.38,280700.0,27.1856,27.2433,27.1472,27.1664,280700.0
2006-06-22 11:55:00,42.38,42.4,42.33,42.39,205800.0,27.1664,27.1792,27.1344,27.1728,205800.0
2006-06-22 12:00:00,42.39,42.42,42.33,42.39,261800.0,27.1728,27.1921,27.1344,27.1728,261800.0
2006-06-22 12:05:00,42.4,42.42,42.31,42.31,265800.0,27.1792,27.1921,27.1215,27.1215,265800.0
2006-06-22 12:10:00,42.31,42.33,42.26,42.29,294300.0,27.1215,27.1344,27.0895,27.1087,294300.0
2006-06-22 12:15:00,42.3,42.3,42.21,42.21,240600.0,27.1151,27.1151,27.0574,27.0574,240600.0
2006-06-22 12:20:00,42.21,42.22,42.06,42.08,468000.0,27.0574,27.0638,26.9613,26.9741,468000.0
2006-06-22 12:25:00,42.09,42.14,42.02,42.14,272500.0,26.9805,27.0126,26.9356,27.0126,272500.0
2006-06-22 12:30:00,42.12,42.16,42.03,42.07,261800.0,26.9997,27.0254,26.9421,26.9677,261800.0
2006-06-22 12:35:00,42.07,42.08,41.92,41.93,530000.0,26.9677,26.9741,26.8715,26.878,530000.0
2006-06-22 12:40:00,41.93,41.96,41.71,41.72,539600.0,26.878,26.8972,26.7369,26.7433,539600.0
2006-06-22 12:45:00,41.73,41.99,41.72,41.96,458000.0,26.7497,26.9164,26.7433,26.8972,458000.0
2006-06-22 12:50:00,41.97,42.01,41.86,41.99,387000.0,26.9036,26.9292,26.8331,26.9164,387000.0
2006-06-22 12:55:00,42.0,42.0,41.85,41.86,411000.0,26.9228,26.9228,26.8267,26.8331,411000.0
2006-06-22 13:00:00,41.86,41.95,41.85,41.9,317400.0,26.8331,26.8908,26.8267,26.8587,317400.0
2006-06-22 13:05:00,41.9,41.95,41.8,41.93,289000.0,26.8587,26.8908,26.7946,26.878,289000.0
2006-06-22 13:10:00,41.92,42.02,41.88,42.0,302300.0,26.8715,26.9356,26.8459,26.9228,302300.0
2006-06-22 13:15:00,42.01,42.01,41.91,41.93,152600.0,26.9292,26.9292,26.8651,26.878,152600.0
2006-06-22 13:20:00,41.93,41.97,41.91,41.95,159500.0,26.878,26.9036,26.8651,26.8908,159500.0
2006-06-22 13:25:00,41.95,41.97,41.93,41.97,113200.0,26.8908,26.9036,26.878,26.9036,113200.0
2006-06-22 13:30:00,41.97,41.97,41.75,41.86,325400.0,26.9036,26.9036,26.7626,26.8331,325400.0
2006-06-22 13:35:00,41.87,41.91,41.82,41.83,221100.0,26.8395,26.8651,26.8074,26.8139,221100.0
2006-06-22 13:40:00,41.82,41.88,41.56,41.6,454200.0,26.8074,26.8459,26.6408,26.6664,454200.0
2006-06-22 13:45:00,41.6,41.9,41.54,41.71,394400.0,26.6664,26.8587,26.628,26.7369,394400.0
2006-06-22 13:50:00,41.71,41.76,41.67,41.75,283800.0,26.7369,26.769,26.7113,26.7626,283800.0
2006-06-22 13:55:00,41.76,41.9,41.75,41.86,417800.0,26.769,26.8587,26.7626,26.8331,417800.0
2006-06-22 14:00:00,41.85,42.04,41.84,41.93,556000.0,26.8267,26.9485,26.8203,26.878,556000.0
2006-06-22 14:05:00,41.93,41.94,41.73,41.77,701000.0,26.878,26.8844,26.7497,26.7754,701000.0
2006-06-22 14:10:00,41.77,41.96,41.74,41.94,338700.0,26.7754,26.8972,26.7562,26.8844,338700.0
2006-06-22 14:15:00,41.95,41.95,41.76,41.82,372600.0,26.8908,26.8908,26.769,26.8074,372600.0
2006-06-22 14:20:00,41.82,41.88,41.82,41.86,248000.0,26.8074,26.8459,26.8074,26.8331,248000.0
2006-06-22 14:25:00,41.86,41.88,41.78,41.86,357300.0,26.8331,26.8459,26.7818,26.8331,357300.0
2006-06-22 14:30:00,41.86,41.88,41.78,41.78,336200.0,26.8331,26.8459,26.7818,26.7818,336200.0
2006-06-22 14:35:00,41.78,41.81,41.69,41.7,528400.0,26.7818,26.801,26.7241,26.7305,528400.0
2006-06-22 14:40:00,41.7,41.7,41.35,41.41,797300.0,26.7305,26.7305,26.5062,26.5446,797300.0
2006-06-22 14:45:00,41.41,41.56,41.37,41.55,418400.0,26.5446,26.6408,26.519,26.6344,418400.0
2006-06-22 14:50:00,41.55,41.65,41.46,41.5,479400.0,26.6344,26.6985,26.5767,26.6023,479400.0
2006-06-22 14:55:00,41.49,41.62,41.44,41.47,368500.0,26.5959,26.6792,26.5639,26.5831,368500.0
2006-06-22 15:00:00,41.48,41.5,41.31,41.38,633700.0,26.5895,26.6023,26.4805,26.5254,633700.0
2006-06-22 15:05:00,41.38,41.43,41.26,41.32,710100.0,26.5254,26.5574,26.4485,26.4869,710100.0
2006-06-22 15:10:00,41.31,41.4,41.27,41.4,568500.0,26.4805,26.5382,26.4549,26.5382,568500.0
2006-06-22 15:15:00,41.4,41.49,41.37,41.41,555600.0,26.5382,26.5959,26.519,26.5446,555600.0
2006-06-22 15:20:00,41.41,41.54,41.41,41.54,431200.0,26.5446,26.628,26.5446,26.628,431200.0
2006-06-22 15:25:00,41.54,41.56,41.4,41.4,431300.0,26.628,26.6408,26.5382,26.5382,431300.0
2006-06-22 15:30:00,41.4,41.56,41.38,41.48,702400.0,26.5382,26.6408,26.5254,26.5895,702400.0
2006-06-22 15:35:00,41.47,41.6,41.43,41.43,633600.0,26.5831,26.6664,26.5574,26.5574,633600.0
2006-06-22 15:40:00,41.43,41.5,41.22,41.35,765600.0,26.5574,26.6023,26.4228,26.5062,765600.0
2006-06-22 15:45:00,41.35,41.41,41.33,41.38,488100.0,26.5062,26.5446,26.4933,26.5254,488100.0
2006-06-22 15:50:00,41.38,41.45,41.27,41.27,665600.0,26.5254,26.5703,26.4549,26.4549,665600.0
2006-06-22 15:55:00,41.27,41.39,41.26,41.37,913600.0,26.4549,26.5318,26.4485,26.519,913600.0
2006-06-23 09:30:00,40.21,40.28,39.87,39.88,2310000.0,25.7754,25.8203,25.5575,25.5639,2310000.0
2006-06-23 09:35:00,39.87,39.88,38.86,38.87,2444100.0,25.5575,25.5639,24.91,24.9164,2444100.0
2006-06-23 09:40:00,38.87,39.49,38.77,39.26,2070100.0,24.9164,25.3139,24.8523,25.1664,2070100.0
2006-06-23 09:45:00,39.27,39.43,39.15,39.16,1278600.0,25.1728,25.2754,25.0959,25.1023,1278600.0
2006-06-23 09:50:00,39.16,39.29,39.11,39.18,1187600.0,25.1023,25.1857,25.0703,25.1151,1187600.0
2006-06-23 09:55:00,39.19,39.35,39.14,39.25,1328200.0,25.1216,25.2241,25.0895,25.16,1328200.0
2006-06-23 10:00:00,39.25,39.35,39.17,39.2,1552300.0,25.16,25.2241,25.1087,25.128,1552300.0
2006-06-23 10:05:00,39.21,39.22,38.89,38.99,1322000.0,25.1344,25.1408,24.9293,24.9934,1322000.0
2006-06-23 10:10:00,39.0,39.16,38.89,39.14,772100.0,24.9998,25.1023,24.9293,25.0895,772100.0
2006-06-23 10:15:00,39.13,39.25,39.1,39.15,1231400.0,25.0831,25.16,25.0639,25.0959,1231400.0
2006-06-23 10:20:00,39.14,39.25,39.04,39.06,979100.0,25.0895,25.16,25.0254,25.0382,979100.0
2006-06-23 10:25:00,39.06,39.2,39.05,39.14,604600.0,25.0382,25.128,25.0318,25.0895,604600.0
2006-06-23 10:30:00,39.13,39.25,39.1,39.23,972900.0,25.0831,25.16,25.0639,25.1472,972900.0
2006-06-23 10:35:00,39.23,39.26,39.17,39.17,769700.0,25.1472,25.1664,25.1087,25.1087,769700.0
2006-06-23 10:40:00,39.18,39.26,39.12,39.25,726800.0,25.1151,25.1664,25.0767,25.16,726800.0
2006-06-23 10:45:00,39.25,39.25,39.17,39.2,343400.0,25.16,25.16,25.1087,25.128,343400.0
2006-06-23 10:50:00,39.19,39.23,39.13,39.23,373400.0,25.1216,25.1472,25.0831,25.1472,373400.0
2006-06-23 10:55:00,39.23,39.3,39.21,39.29,395100.0,25.1472,25.1921,25.1344,25.1857,395100.0
2006-06-23 11:00:00,39.29,39.31,39.19,39.2,625700.0,25.1857,25.1985,25.1216,25.128,625700.0
2006-06-23 11:05:00,39.2,39.3,39.15,39.21,569900.0,25.128,25.1921,25.0959,25.1344,569900.0
2006-06-23 11:10:00,39.22,39.25,39.18,39.25,274000.0,25.1408,25.16,25.1151,25.16,274000.0
2006-06-23 11:15:00,39.25,39.26,39.23,39.24,492900.0,25.16,25.1664,25.1472,25.1536,492900.0
2006-06-23 11:20:00,39.25,39.25,39.23,39.24,247900.0,25.16,25.16,25.1472,25.1536,247900.0
2006-06-23 11:25:00,39.25,39.26,39.19,39.25,582800.0,25.16,25.1664,25.1216,25.16,582800.0
2006-06-23 11:30:00,39.25,39.26,39.2,39.25,337100.0,25.16,25.1664,25.128,25.16,337100.0
2006-06-23 11:35:00,39.25,39.26,39.16,39.2,414800.0,25.16,25.1664,25.1023,25.128,414800.0
2006-06-23 11:40:00,39.2,39.2,39.14,39.19,272200.0,25.128,25.128,25.0895,25.1216,272200.0
2006-06-23 11:45:00,39.18,39.19,39.07,39.1,285300.0,25.1151,25.1216,25.0446,25.0639,285300.0
2006-06-23 11:50:00,39.09,39.15,39.09,39.15,288300.0,25.0575,25.0959,25.0575,25.0959,288300.0
2006-06-23 11:55:00,39.15,39.15,39.08,39.08,251400.0,25.0959,25.0959,25.051,25.051,251400.0
2006-06-23 12:00:00,39.08,39.2,39.07,39.19,234300.0,25.051,25.128,25.0446,25.1216,234300.0
2006-06-23 12:05:00,39.19,39.45,39.18,39.45,1659300.0,25.1216,25.2882,25.1151,25.2882,1659300.0
2006-06-23 12:10:00,39.44,39.6,39.32,39.51,1536200.0,25.2818,25.3844,25.2049,25.3267,1536200.0
2006-06-23 12:15:00,39.53,39.68,39.39,39.66,904400.0,25.3395,25.4357,25.2498,25.4228,904400.0
2006-06-23 12:20:00,39.66,39.68,39.42,39.63,844400.0,25.4228,25.4357,25.269,25.4036,844400.0
2006-06-23 12:25:00,39.63,39.82,39.57,39.79,980000.0,25.4036,25.5254,25.3651,25.5062,980000.0
2006-06-23 12:30:00,39.79,39.8,39.62,39.65,561700.0,25.5062,25.5126,25.3972,25.4164,561700.0
2006-06-23 12:35:00,39.65,39.75,39.62,39.69,487200.0,25.4164,25.4805,25.3972,25.4421,487200.0
2006-06-23 12:40:00,39.68,39.72,39.64,39.66,286100.0,25.4357,25.4613,25.41,25.4228,286100.0
2006-06-23 12:45:00,39.66,39.67,39.45,39.5,573600.0,25.4228,25.4292,25.2882,25.3203,573600.0
2006-06-23 12:50:00,39.5,39.59,39.44,39.56,295800.0,25.3203,25.378,25.2818,25.3587,295800.0
2006-06-23 12:55:00,39.56,39.6,39.49,39.57,580300.0,25.3587,25.3844,25.3139,25.3651,580300.0
2006-06-23 13:00:00,39.57,39.76,39.55,39.76,343800.0,25.3651,25.4869,25.3523,25.4869,343800.0
2006-06-23 13:05:00,39.76,39.84,39.73,39.74,271500.0,25.4869,25.5382,25.4677,25.4741,271500.0
2006-06-23 13:10:00,39.74,39.83,39.6,39.81,314600.0,25.4741,25.5318,25.3844,25.519,314600.0
2006-06-23 13:15:00,39.81,39.9,39.79,39.85,460000.0,25.519,25.5767,25.5062,25.5446,460000.0
2006-06-23 13:20:00,39.85,39.98,39.83,39.87,407600.0,25.5446,25.628,25.5318,25.5575,407600.0
2006-06-23 13:25:00,39.86,39.92,39.76,39.76,317900.0,25.551,25.5895,25.4869,25.4869,317900.0
2006-06-23 13:30:00,39.77,39.91,39.76,39.87,321800.0,25.4934,25.5831,25.4869,25.5575,321800.0
2006-06-23 13:35:00,39.87,40.03,39.87,39.98,529100.0,25.5575,25.66,25.5575,25.628,529100.0
2006-06-23 13:40:00,39.98,40.11,39.97,40.09,748400.0,25.628,25.7113,25.6216,25.6985,748400.0
2006-06-23 13:45:00,40.1,40.17,40.02,40.09,505900.0,25.7049,25.7498,25.6536,25.6985,505900.0
2006-06-23 13:50:00,40.09,40.15,40.07,40.13,328400.0,25.6985,25.7369,25.6857,25.7241,328400.0
2006-06-23 13:55:00,40.13,40.32,40.08,40.19,909500.0,25.7241,25.8459,25.6921,25.7626,909500.0
2006-06-23 14:00:00,40.19,40.24,39.9,39.94,990500.0,25.7626,25.7946,25.5767,25.6023,990500.0
2006-06-23 14:05:00,39.94,40.02,39.89,40.01,465400.0,25.6023,25.6536,25.5703,25.6472,465400.0
2006-06-23 14:10:00,40.01,40.06,39.89,39.99,370500.0,25.6472,25.6792,25.5703,25.6344,370500.0
2006-06-23 14:15:00,40.0,40.17,39.98,40.14,352700.0,25.6408,25.7498,25.628,25.7305,352700.0
2006-06-23 14:20:00,40.14,40.18,40.06,40.06,361900.0,25.7305,25.7562,25.6792,25.6792,361900.0
2006-06-23 14:25:00,40.06,40.15,40.01,40.01,273900.0,25.6792,25.7369,25.6472,25.6472,273900.0
2006-06-23 14:30:00,40.02,40.1,39.99,40.08,240900.0,25.6536,25.7049,25.6344,25.6921,240900.0
2006-06-23 14:35:00,40.08,40.09,40.02,40.04,186800.0,25.6921,25.6985,25.6536,25.6664,186800.0
2006-06-23 14:40:00,40.04,40.06,39.98,39.98,202000.0,25.6664,25.6792,25.628,25.628,202000.0
2006-06-23 14:45:00,39.99,40.0,39.79,39.83,542600.0,25.6344,25.6408,25.5062,25.5318,542600.0
2006-06-23 14:50:00,39.84,39.99,39.82,39.91,446900.0,25.5382,25.6344,25.5254,25.5831,446900.0
2006-06-23 14:55:00,39.92,39.93,39.64,39.7,419400.0,25.5895,25.5959,25.41,25.4485,419400.0
2006-06-23 15:00:00,39.7,39.74,39.53,39.6,544600.0,25.4485,25.4741,25.3395,25.3844,544600.0
2006-06-23 15:05:00,39.6,39.67,39.52,39.67,302900.0,25.3844,25.4292,25.3331,25.4292,302900.0
2006-06-23 15:10:00,39.66,39.66,39.42,39.47,429000.0,25.4228,25.4228,25.269,25.301,429000.0
2006-06-23 15:15:00,39.46,39.51,39.41,39.46,591900.0,25.2946,25.3267,25.2626,25.2946,591900.0
2006-06-23 15:20:00,39.46,39.53,39.44,39.45,396000.0,25.2946,25.3395,25.2818,25.2882,396000.0
2006-06-23 15:25:00,39.45,39.72,39.44,39.61,321500.0,25.2882,25.4613,25.2818,25.3908,321500.0
2006-06-23 15:30:00,39.61,39.68,39.55,39.68,252700.0,25.3908,25.4357,25.3523,25.4357,252700.0
2006-06-23 15:35:00,39.68,39.78,39.65,39.76,337800.0,25.4357,25.4998,25.4164,25.4869,337800.0
2006-06-23 15:40:00,39.76,39.79,39.67,39.78,322900.0,25.4869,25.5062,25.4292,25.4998,322900.0
2006-06-23 15:45:00,39.78,39.94,39.71,39.94,613100.0,25.4998,25.6023,25.4549,25.6023,613100.0
2006-06-23 15:50:00,39.93,39.94,39.81,39.81,507100.0,25.5959,25.6023,25.519,25.519,507100.0
2006-06-23 15:55:00,39.81,39.87,39.52,39.52,726700.0,25.519,25.5575,25.3331,25.3331,726700.0
2006-06-26 09:30:00,40.0,40.1,39.7,40.07,1030200.0,25.6408,25.7049,25.4485,25.6857,1030200.0
2006-06-26 09:35:00,40.07,40.31,40.0,40.1,644100.0,25.6857,25.8395,25.6408,25.7049,644100.0
2006-06-26 09:40:00,40.09,40.32,39.99,40.24,459200.0,25.6985,25.8459,25.6344,25.7946,459200.0
2006-06-26 09:45:00,40.23,40.27,40.05,40.1,372400.0,25.7882,25.8139,25.6728,25.7049,372400.0
2006-06-26 09:50:00,40.11,40.22,40.08,40.21,283200.0,25.7113,25.7818,25.6921,25.7754,283200.0
2006-06-26 09:55:00,40.21,40.37,40.15,40.34,388200.0,25.7754,25.878,25.7369,25.8587,388200.0
2006-06-26 10:00:00,40.34,40.52,40.17,40.48,703900.0,25.8587,25.9741,25.7498,25.9485,703900.0
2006-06-26 10:05:00,40.48,40.49,40.38,40.39,387500.0,25.9485,25.9549,25.8844,25.8908,387500.0
2006-06-26 10:10:00,40.38,40.42,40.32,40.36,294100.0,25.8844,25.91,25.8459,25.8716,294100.0
2006-06-26 10:15:00,40.37,40.43,40.32,40.42,256300.0,25.878,25.9164,25.8459,25.91,256300.0
2006-06-26 10:20:00,40.43,40.55,40.39,40.44,299800.0,25.9164,25.9933,25.8908,25.9228,299800.0
2006-06-26 10:25:00,40.44,40.59,40.41,40.56,300400.0,25.9228,26.019,25.9036,25.9998,300400.0
2006-06-26 10:30:00,40.56,40.64,40.53,40.53,391100.0,25.9998,26.051,25.9805,25.9805,391100.0
2006-06-26 10:35:00,40.53,40.58,40.48,40.56,249000.0,25.9805,26.0126,25.9485,25.9998,249000.0
2006-06-26 10:40:00,40.57,40.66,40.56,40.64,212400.0,26.0062,26.0639,25.9998,26.051,212400.0
2006-06-26 10:45:00,40.65,40.65,40.47,40.47,233200.0,26.0574,26.0574,25.9421,25.9421,233200.0
2006-06-26 10:50:00,40.46,40.54,40.43,40.53,204100.0,25.9357,25.9869,25.9164,25.9805,204100.0
2006-06-26 10:55:00,40.52,40.54,40.37,40.39,141700.0,25.9741,25.9869,25.878,25.8908,141700.0
2006-06-26 11:00:00,40.39,40.43,40.39,40.43,123500.0,25.8908,25.9164,25.8908,25.9164,123500.0
2006-06-26 11:05:00,40.42,40.46,40.4,40.45,137900.0,25.91,25.9357,25.8972,25.9292,137900.0
2006-06-26 11:10:00,40.45,40.49,40.37,40.39,157300.0,25.9292,25.9549,25.878,25.8908,157300.0
2006-06-26 11:15:00,40.4,40.46,40.4,40.41,193700.0,25.8972,25.9357,25.8972,25.9036,193700.0
2006-06-26 11:20:00,40.42,40.45,40.41,40.42,104800.0,25.91,25.9292,25.9036,25.91,104800.0
2006-06-26 11:25:00,40.42,40.49,40.4,40.45,177300.0,25.91,25.9549,25.8972,25.9292,177300.0
2006-06-26 11:30:00,40.44,40.45,40.34,40.35,178600.0,25.9228,25.9292,25.8587,25.8651,178600.0
2006-06-26 11:35:00,40.35,40.43,40.34,40.36,151500.0,25.8651,25.9164,25.8587,25.8716,151500.0
2006-06-26 11:40:00,40.36,40.36,40.2,40.2,271200.0,25.8716,25.8716,25.769,25.769,271200.0
2006-06-26 11:45:00,40.2,40.24,40.18,40.18,138700.0,25.769,25.7946,25.7562,25.7562,138700.0
2006-06-26 11:50:00,40.19,40.2,40.1,40.16,186300.0,25.7626,25.769,25.7049,25.7433,186300.0
2006-06-26 11:55:00,40.15,40.25,40.14,40.24,109500.0,25.7369,25.801,25.7305,25.7946,109500.0
2006-06-26 12:00:00,40.24,40.25,40.12,40.19,135800.0,25.7946,25.801,25.7177,25.7626,135800.0
2006-06-26 12:05:00,40.19,40.22,40.07,40.09,136900.0,25.7626,25.7818,25.6857,25.6985,136900.0
2006-06-26 12:10:00,40.1,40.1,39.93,39.95,287000.0,25.7049,25.7049,25.5959,25.6087,287000.0
2006-06-26 12:15:00,39.95,40.0,39.93,39.97,166600.0,25.6087,25.6408,25.5959,25.6216,166600.0
2006-06-26 12:20:00,39.97,40.01,39.93,40.0,86500.0,25.6216,25.6472,25.5959,25.6408,86500.0
2006-06-26 12:25:00,39.99,40.0,39.9,39.92,145800.0,25.6344,25.6408,25.5767,25.5895,145800.0
2006-06-26 12:30:00,39.92,39.98,39.85,39.97,174000.0,25.5895,25.628,25.5446,25.6216,174000.0
2006-06-26 12:35:00,39.97,40.02,39.95,39.98,145700.0,25.6216,25.6536,25.6087,25.628,145700.0
2006-06-26 12:40:00,39.98,40.01,39.98,40.0,109600.0,25.628,25.6472,25.628,25.6408,109600.0
2006-06-26 12:45:00,40.0,40.0,39.92,39.92,74900.0,25.6408,25.6408,25.5895,25.5895,74900.0
2006-06-26 12:50:00,39.94,40.03,39.94,40.01,111100.0,25.6023,25.66,25.6023,25.6472,111100.0
2006-06-26 12:55:00,40.02,40.06,40.0,40.05,99800.0,25.6536,25.6792,25.6408,25.6728,99800.0
2006-06-26 13:00:00,40.05,40.19,40.04,40.12,205800.0,25.6728,25.7626,25.6664,25.7177,205800.0
2006-06-26 13:05:00,40.13,40.15,40.08,40.09,77300.0,25.7241,25.7369,25.6921,25.6985,77300.0
2006-06-26 13:10:00,40.09,40.17,40.08,40.13,91800.0,25.6985,25.7498,25.6921,25.7241,91800.0
2006-06-26 13:15:00,40.12,40.18,40.12,40.13,106400.0,25.7177,25.7562,25.7177,25.7241,106400.0
2006-06-26 13:20:00,40.13,40.14,40.08,40.1,76100.0,25.7241,25.7305,25.6921,25.7049,76100.0
2006-06-26 13:25:00,40.09,40.14,40.05,40.1,95800.0,25.6985,25.7305,25.6728,25.7049,95800.0
2006-06-26 13:30:00,40.09,40.12,40.05,40.11,149300.0,25.6985,25.7177,25.6728,25.7113,149300.0
2006-06-26 13:35:00,40.12,40.17,40.09,40.15,109700.0,25.7177,25.7498,25.6985,25.7369,109700.0
2006-06-26 13:40:00,40.14,40.16,40.09,40.09,57000.0,25.7305,25.7433,25.6985,25.6985,57000.0
2006-06-26 13:45:00,40.08,40.09,40.05,40.09,68300.0,25.6921,25.6985,25.6728,25.6985,68300.0
2006-06-26 13:50:00,40.08,40.16,40.06,40.16,71600.0,25.6921,25.7433,25.6792,25.7433,71600.0
2006-06-26 13:55:00,40.16,40.2,40.14,40.15,67100.0,25.7433,25.769,25.7305,25.7369,67100.0
2006-06-26 14:00:00,40.15,40.17,40.11,40.13,110300.0,25.7369,25.7498,25.7113,25.7241,110300.0
2006-06-26 14:05:00,40.12,40.13,40.07,40.08,50600.0,25.7177,25.7241,25.6857,25.6921,50600.0
2006-06-26 14:10:00,40.07,40.08,40.02,40.05,109400.0,25.6857,25.6921,25.6536,25.6728,109400.0
2006-06-26 14:15:00,40.04,40.06,40.02,40.05,67700.0,25.6664,25.6792,25.6536,25.6728,67700.0
2006-06-26 14:20:00,40.06,40.06,39.99,40.06,87900.0,25.6792,25.6792,25.6344,25.6792,87900.0
2006-06-26 14:25:00,40.05,40.16,40.03,40.15,137100.0,25.6728,25.7433,25.66,25.7369,137100.0
2006-06-26 14:30:00,40.15,40.18,40.13,40.16,121500.0,25.7369,25.7562,25.7241,25.7433,121500.0
2006-06-26 14:35:00,40.16,40.26,40.1,40.23,192300.0,25.7433,25.8074,25.7049,25.7882,192300.0
2006-06-26 14:40:00,40.23,40.25,40.2,40.25,145400.0,25.7882,25.801,25.769,25.801,145400.0
2006-06-26 14:45:00,40.25,40.33,40.23,40.26,206800.0,25.801,25.8523,25.7882,25.8074,206800.0
2006-06-26 14:50:00,40.26,40.27,40.2,40.21,71900.0,25.8074,25.8139,25.769,25.7754,71900.0
2006-06-26 14:55:00,40.21,40.22,40.12,40.15,148800.0,25.7754,25.7818,25.7177,25.7369,148800.0
2006-06-26 15:00:00,40.14,40.16,40.11,40.14,161000.0,25.7305,25.7433,25.7113,25.7305,161000.0
2006-06-26 15:05:00,40.14,40.2,40.14,40.18,81600.0,25.7305,25.769,25.7305,25.7562,81600.0
2006-06-26 15:10:00,40.19,40.22,40.14,40.22,104500.0,25.7626,25.7818,25.7305,25.7818,104500.0
2006-06-26 15:15:00,40.22,40.22,40.15,40.15,63400.0,25.7818,25.7818,25.7369,25.7369,63400.0
2006-06-26 15:20:00,40.15,40.18,40.09,40.14,175600.0,25.7369,25.7562,25.6985,25.7305,175600.0
2006-06-26 15:25:00,40.14,40.21,40.14,40.2,154200.0,25.7305,25.7754,25.7305,25.769,154200.0
2006-06-26 15:30:00,40.2,40.2,40.12,40.15,135800.0,25.769,25.769,25.7177,25.7369,135800.0
2006-06-26 15:35:00,40.16,40.25,40.15,40.25,204000.0,25.7433,25.801,25.7369,25.801,204000.0
2006-06-26 15:40:00,40.25,40.26,40.08,40.12,222200.0,25.801,25.8074,25.6921,25.7177,222200.0
2006-06-26 15:45:00,40.12,40.12,40.03,40.06,217700.0,25.7177,25.7177,25.66,25.6792,217700.0
2006-06-26 15:50:00,40.06,40.13,40.04,40.05,180400.0,25.6792,25.7241,25.6664,25.6728,180400.0
2006-06-26 15:55:00,40.04,40.1,40.01,40.07,382200.0,25.6664,25.7049,25.6472,25.6857,382200.0
2006-06-27 09:30:00,39.9,40.09,39.82,39.97,572400.0,25.5767,25.6985,25.5254,25.6216,572400.0
2006-06-27 09:35:00,39.97,40.07,39.95,40.04,185600.0,25.6216,25.6857,25.6087,25.6664,185600.0
2006-06-27 09:40:00,40.03,40.38,40.03,40.32,187200.0,25.66,25.8844,25.66,25.8459,187200.0
2006-06-27 09:45:00,40.33,40.38,40.07,40.07,200500.0,25.8523,25.8844,25.6857,25.6857,200500.0
2006-06-27 09:50:00,40.08,40.1,39.94,40.09,228600.0,25.6921,25.7049,25.6023,25.6985,228600.0
2006-06-27 09:55:00,40.09,40.23,40.08,40.23,170100.0,25.6985,25.7882,25.6921,25.7882,170100.0
2006-06-27 10:00:00,40.22,40.3,39.98,40.09,276200.0,25.7818,25.8331,25.628,25.6985,276200.0
2006-06-27 10:05:00,40.08,40.08,39.83,39.96,302200.0,25.6921,25.6921,25.5318,25.6151,302200.0
2006-06-27 10:10:00,39.96,40.04,39.89,39.94,134900.0,25.6151,25.6664,25.5703,25.6023,134900.0
2006-06-27 10:15:00,39.93,40.0,39.79,39.93,216300.0,25.5959,25.6408,25.5062,25.5959,216300.0
2006-06-27 10:20:00,39.93,40.03,39.93,40.03,127300.0,25.5959,25.66,25.5959,25.66,127300.0
2006-06-27 10:25:00,40.03,40.05,39.95,39.98,152300.0,25.66,25.6728,25.6087,25.628,152300.0
2006-06-27 10:30:00,39.98,40.0,39.89,39.93,159800.0,25.628,25.6408,25.5703,25.5959,159800.0
2006-06-27 10:35:00,39.93,39.95,39.85,39.85,146500.0,25.5959,25.6087,25.5446,25.5446,146500.0
2006-06-27 10:40:00,39.85,39.89,39.79,39.8,209800.0,25.5446,25.5703,25.5062,25.5126,209800.0
2006-06-27 10:45:00,39.79,39.8,39.59,39.63,316100.0,25.5062,25.5126,25.378,25.4036,316100.0
2006-06-27 10:50:00,39.64,39.77,39.62,39.75,130900.0,25.41,25.4934,25.3972,25.4805,130900.0
2006-06-27 10:55:00,39.75,39.76,39.55,39.66,148200.0,25.4805,25.4869,25.3523,25.4228,148200.0
2006-06-27 11:00:00,39.65,39.68,39.49,39.5,254500.0,25.4164,25.4357,25.3139,25.3203,254500.0
2006-06-27 11:05:00,39.5,39.54,39.23,39.32,431300.0,25.3203,25.3459,25.1472,25.2049,431300.0
2006-06-27 11:10:00,39.31,39.32,39.0,39.02,329000.0,25.1985,25.2049,24.9998,25.0126,329000.0
2006-06-27 11:15:00,39.03,39.2,38.93,39.01,458000.0,25.019,25.128,24.9549,25.0062,458000.0
2006-06-27 11:20:00,39.01,39.16,38.99,39.05,251400.0,25.0062,25.1023,24.9934,25.0318,251400.0
2006-06-27 11:25:00,39.05,39.25,38.99,39.25,270000.0,25.0318,25.16,24.9934,25.16,270000.0
2006-06-27 11:30:00,39.25,39.26,39.17,39.19,288400.0,25.16,25.1664,25.1087,25.1216,288400.0
2006-06-27 11:35:00,39.19,39.3,39.19,39.3,166700.0,25.1216,25.1921,25.1216,25.1921,166700.0
2006-06-27 11:40:00,39.29,39.32,39.25,39.28,128000.0,25.1857,25.2049,25.16,25.1793,128000.0
2006-06-27 11:45:00,39.28,39.3,39.24,39.26,90400.0,25.1793,25.1921,25.1536,25.1664,90400.0
2006-06-27 11:50:00,39.25,39.26,39.11,39.15,232800.0,25.16,25.1664,25.0703,25.0959,232800.0
2006-06-27 11:55:00,39.15,39.21,39.12,39.2,98900.0,25.0959,25.1344,25.0767,25.128,98900.0
2006-06-27 12:00:00,39.18,39.25,39.16,39.25,115600.0,25.1151,25.16,25.1023,25.16,115600.0
2006-06-27 12:05:00,39.24,39.24,39.15,39.2,77200.0,25.1536,25.1536,25.0959,25.128,77200.0
2006-06-27 12:10:00,39.2,39.35,39.2,39.29,112300.0,25.128,25.2241,25.128,25.1857,112300.0
2006-06-27 12:15:00,39.29,39.33,39.21,39.27,64300.0,25.1857,25.2113,25.1344,25.1728,64300.0
2006-06-27 12:20:00,39.27,39.31,39.27,39.27,57800.0,25.1728,25.1985,25.1728,25.1728,57800.0
2006-06-27 12:25:00,39.27,39.3,39.24,39.24,73900.0,25.1728,25.1921,25.1536,25.1536,73900.0
2006-06-27 12:30:00,39.24,39.32,39.21,39.29,244700.0,25.1536,25.2049,25.1344,25.1857,244700.0
2006-06-27 12:35:00,39.29,39.34,39.15,39.2,191600.0,25.1857,25.2177,25.0959,25.128,191600.0
2006-06-27 12:40:00,39.2,39.25,39.15,39.25,140900.0,25.128,25.16,25.0959,25.16,140900.0
2006-06-27 12:45:00,39.22,39.3,39.2,39.23,91400.0,25.1408,25.1921,25.128,25.1472,91400.0
2006-06-27 12:50:00,39.22,39.25,39.17,39.2,117600.0,25.1408,25.16,25.1087,25.128,117600.0
2006-06-27 12:55:00,39.2,39.26,39.17,39.24,93700.0,25.128,25.1664,25.1087,25.1536,93700.0
2006-06-27 13:00:00,39.24,39.24,39.15,39.24,98500.0,25.1536,25.1536,25.0959,25.1536,98500.0
2006-06-27 13:05:00,39.24,39.26,39.19,39.2,64100.0,25.1536,25.1664,25.1216,25.128,64100.0
2006-06-27 13:10:00,39.2,39.24,39.2,39.23,64400.0,25.128,25.1536,25.128,25.1472,64400.0
2006-06-27 13:15:00,39.23,39.24,39.2,39.24,42800.0,25.1472,25.1536,25.128,25.1536,42800.0
2006-06-27 13:20:00,39.24,39.25,39.21,39.23,62400.0,25.1536,25.16,25.1344,25.1472,62400.0
2006-06-27 13:25:00,39.23,39.23,39.16,39.17,118700.0,25.1472,25.1472,25.1023,25.1087,118700.0
2006-06-27 13:30:00,39.17,39.3,39.17,39.3,123600.0,25.1087,25.1921,25.1087,25.1921,123600.0
2006-06-27 13:35:00,39.3,39.3,39.22,39.24,86800.0,25.1921,25.1921,25.1408,25.1536,86800.0
2006-06-27 13:40:00,39.24,39.25,39.11,39.16,101000.0,25.1536,25.16,25.0703,25.1023,101000.0
2006-06-27 13:45:00,39.16,39.18,39.15,39.18,34400.0,25.1023,25.1151,25.0959,25.1151,34400.0
2006-06-27 13:50:00,39.18,39.18,39.11,39.13,104300.0,25.1151,25.1151,25.0703,25.0831,104300.0
2006-06-27 13:55:00,39.12,39.13,39.06,39.08,92800.0,25.0767,25.0831,25.0382,25.051,92800.0
2006-06-27 14:00:00,39.07,39.12,39.05,39.12,126000.0,25.0446,25.0767,25.0318,25.0767,126000.0
2006-06-27 14:05:00,39.12,39.17,38.98,39.0,354700.0,25.0767,25.1087,24.9869,24.9998,354700.0
2006-06-27 14:10:00,39.0,39.05,38.98,39.01,113800.0,24.9998,25.0318,24.9869,25.0062,113800.0
2006-06-27 14:15:00,39.0,39.06,38.99,39.02,126700.0,24.9998,25.0382,24.9934,25.0126,126700.0
2006-06-27 14:20:00,39.02,39.07,39.0,39.03,112400.0,25.0126,25.0446,24.9998,25.019,112400.0
2006-06-27 14:25:00,39.02,39.02,38.95,38.98,177700.0,25.0126,25.0126,24.9677,24.9869,177700.0
2006-06-27 14:30:00,38.97,39.03,38.93,39.0,149600.0,24.9805,25.019,24.9549,24.9998,149600.0
2006-06-27 14:35:00,39.0,39.04,38.98,39.0,136200.0,24.9998,25.0254,24.9869,24.9998,136200.0
2006-06-27 14:40:00,39.01,39.05,39.0,39.0,72600.0,25.0062,25.0318,24.9998,24.9998,72600.0
2006-06-27 14:45:00,39.01,39.01,38.89,38.94,201000.0,25.0062,25.0062,24.9293,24.9613,201000.0
2006-06-27 14:50:00,38.94,38.99,38.9,38.95,129400.0,24.9613,24.9934,24.9357,24.9677,129400.0
2006-06-27 14:55:00,38.95,38.97,38.88,38.94,208700.0,24.9677,24.9805,24.9228,24.9613,208700.0
2006-06-27 15:00:00,38.95,38.99,38.9,38.98,118500.0,24.9677,24.9934,24.9357,24.9869,118500.0
2006-06-27 15:05:00,38.98,39.02,38.93,38.99,164300.0,24.9869,25.0126,24.9549,24.9934,164300.0
2006-06-27 15:10:00,38.99,39.02,38.94,38.99,161600.0,24.9934,25.0126,24.9613,24.9934,161600.0
2006-06-27 15:15:00,38.97,39.06,38.95,39.05,246500.0,24.9805,25.0382,24.9677,25.0318,246500.0
2006-06-27 15:20:00,39.06,39.08,39.0,39.02,185500.0,25.0382,25.051,24.9998,25.0126,185500.0
2006-06-27 15:25:00,39.02,39.03,38.95,39.03,188000.0,25.0126,25.019,24.9677,25.019,188000.0
2006-06-27 15:30:00,39.03,39.06,38.99,39.03,217800.0,25.019,25.0382,24.9934,25.019,217800.0
2006-06-27 15:35:00,39.03,39.03,38.92,38.93,208600.0,25.019,25.019,24.9485,24.9549,208600.0
2006-06-27 15:40:00,38.93,38.93,38.71,38.75,491600.0,24.9549,24.9549,24.8139,24.8395,491600.0
2006-06-27 15:45:00,38.75,38.76,38.61,38.64,623700.0,24.8395,24.8459,24.7498,24.769,623700.0
2006-06-27 15:50:00,38.65,38.75,38.54,38.75,702800.0,24.7754,24.8395,24.7049,24.8395,702800.0
2006-06-27 15:55:00,38.75,38.82,38.65,38.68,644900.0,24.8395,24.8844,24.7754,24.7946,644900.0
2006-06-28 09:30:00,39.0,39.19,38.57,39.05,526900.0,24.9998,25.1216,24.7241,25.0318,526900.0
2006-06-28 09:35:00,39.06,39.07,38.95,39.03,347700.0,25.0382,25.0446,24.9677,25.019,347700.0
2006-06-28 09:40:00,39.04,39.13,39.01,39.05,341000.0,25.0254,25.0831,25.0062,25.0318,341000.0
2006-06-28 09:45:00,39.05,39.06,38.93,39.0,415400.0,25.0318,25.0382,24.9549,24.9998,415400.0
2006-06-28 09:50:00,39.01,39.16,39.0,39.14,172400.0,25.0062,25.1023,24.9998,25.0895,172400.0
2006-06-28 09:55:00,39.13,39.25,39.06,39.08,197800.0,25.0831,25.16,25.0382,25.051,197800.0
2006-06-28 10:00:00,39.07,39.18,39.05,39.15,154800.0,25.0446,25.1151,25.0318,25.0959,154800.0
2006-06-28 10:05:00,39.15,39.15,39.04,39.04,139100.0,25.0959,25.0959,25.0254,25.0254,139100.0
2006-06-28 10:10:00,39.04,39.2,39.02,39.2,171000.0,25.0254,25.128,25.0126,25.128,171000.0
2006-06-28 10:15:00,39.2,39.23,39.17,39.18,139200.0,25.128,25.1472,25.1087,25.1151,139200.0
2006-06-28 10:20:00,39.18,39.18,39.13,39.14,122000.0,25.1151,25.1151,25.0831,25.0895,122000.0
2006-06-28 10:25:00,39.14,39.19,39.05,39.11,99600.0,25.0895,25.1216,25.0318,25.0703,99600.0
2006-06-28 10:30:00,39.11,39.12,39.03,39.04,234400.0,25.0703,25.0767,25.019,25.0254,234400.0
2006-06-28 10:35:00,39.04,39.08,38.79,38.8,214600.0,25.0254,25.051,24.8652,24.8716,214600.0
2006-06-28 10:40:00,38.8,38.89,38.69,38.74,222100.0,24.8716,24.9293,24.801,24.8331,222100.0
2006-06-28 10:45:00,38.73,38.78,38.59,38.78,267400.0,24.8267,24.8587,24.7369,24.8587,267400.0
2006-06-28 10:50:00,38.77,38.78,38.68,38.74,142900.0,24.8523,24.8587,24.7946,24.8331,142900.0
2006-06-28 10:55:00,38.75,38.84,38.72,38.84,86200.0,24.8395,24.8972,24.8203,24.8972,86200.0
2006-06-28 11:00:00,38.83,39.05,38.76,38.78,102100.0,24.8908,25.0318,24.8459,24.8587,102100.0
2006-06-28 11:05:00,38.79,38.9,38.78,38.86,136300.0,24.8652,24.9357,24.8587,24.91,136300.0
2006-06-28 11:10:00,38.86,38.88,38.79,38.88,54800.0,24.91,24.9228,24.8652,24.9228,54800.0
2006-06-28 11:15:00,38.87,38.87,38.77,38.78,63800.0,24.9164,24.9164,24.8523,24.8587,63800.0
2006-06-28 11:20:00,38.78,38.82,38.71,38.76,103700.0,24.8587,24.8844,24.8139,24.8459,103700.0
2006-06-28 11:25:00,38.76,38.77,38.68,38.74,58900.0,24.8459,24.8523,24.7946,24.8331,58900.0
2006-06-28 11:30:00,38.73,38.77,38.7,38.75,77400.0,24.8267,24.8523,24.8075,24.8395,77400.0
2006-06-28 11:35:00,38.75,38.79,38.74,38.75,48400.0,24.8395,24.8652,24.8331,24.8395,48400.0
2006-06-28 11:40:00,38.75,38.82,38.74,38.78,54800.0,24.8395,24.8844,24.8331,24.8587,54800.0
2006-06-28 11:45:00,38.78,38.87,38.78,38.84,93100.0,24.8587,24.9164,24.8587,24.8972,93100.0
2006-06-28 11:50:00,38.85,38.96,38.85,38.95,163500.0,24.9036,24.9741,24.9036,24.9677,163500.0
2006-06-28 11:55:00,38.96,38.99,38.89,38.89,84800.0,24.9741,24.9934,24.9293,24.9293,84800.0
2006-06-28 12:00:00,38.89,38.9,38.84,38.86,57400.0,24.9293,24.9357,24.8972,24.91,57400.0
2006-06-28 12:05:00,38.86,38.89,38.84,38.84,72500.0,24.91,24.9293,24.8972,24.8972,72500.0
2006-06-28 12:10:00,38.83,38.92,38.78,38.9,120200.0,24.8908,24.9485,24.8587,24.9357,120200.0
2006-06-28 12:15:00,38.9,39.05,38.87,39.04,188300.0,24.9357,25.0318,24.9164,25.0254,188300.0
2006-06-28 12:20:00,39.04,39.14,39.04,39.06,156500.0,25.0254,25.0895,25.0254,25.0382,156500.0
2006-06-28 12:25:00,39.05,39.1,39.03,39.07,74500.0,25.0318,25.0639,25.019,25.0446,74500.0
2006-06-28 12:30:00,39.06,39.1,39.03,39.06,108000.0,25.0382,25.0639,25.019,25.0382,108000.0
2006-06-28 12:35:00,39.05,39.06,38.96,38.98,87600.0,25.0318,25.0382,24.9741,24.9869,87600.0
2006-06-28 12:40:00,38.98,38.98,38.86,38.86,54200.0,24.9869,24.9869,24.91,24.91,54200.0
2006-06-28 12:45:00,38.86,39.1,38.85,38.85,82500.0,24.91,25.0639,24.9036,24.9036,82500.0
2006-06-28 12:50:00,38.84,38.89,38.81,38.89,61200.0,24.8972,24.9293,24.878,24.9293,61200.0
2006-06-28 12:55:00,38.89,38.99,38.89,38.99,101700.0,24.9293,24.9934,24.9293,24.9934,101700.0
2006-06-28 13:00:00,38.99,39.0,38.95,38.98,108500.0,24.9934,24.9998,24.9677,24.9869,108500.0
2006-06-28 13:05:00,38.96,38.99,38.95,38.97,135000.0,24.9741,24.9934,24.9677,24.9805,135000.0
2006-06-28 13:10:00,38.96,38.98,38.96,38.96,87400.0,24.9741,24.9869,24.9741,24.9741,87400.0
2006-06-28 13:15:00,38.96,39.0,38.92,38.99,194200.0,24.9741,24.9998,24.9485,24.9934,194200.0
2006-06-28 13:20:00,38.99,39.01,38.99,39.0,59500.0,24.9934,25.0062,24.9934,24.9998,59500.0
2006-06-28 13:25:00,39.0,39.0,38.97,38.98,68000.0,24.9998,24.9998,24.9805,24.9869,68000.0
2006-06-28 13:30:00,38.98,38.99,38.93,38.93,71800.0,24.9869,24.9934,24.9549,24.9549,71800.0
2006-06-28 13:35:00,38.93,38.94,38.86,38.86,87400.0,24.9549,24.9613,24.91,24.91,87400.0
2006-06-28 13:40:00,38.87,38.9,38.84,38.89,98400.0,24.9164,24.9357,24.8972,24.9293,98400.0
2006-06-28 13:45:00,38.89,38.89,38.82,38.82,74100.0,24.9293,24.9293,24.8844,24.8844,74100.0
2006-06-28 13:50:00,38.83,38.91,38.82,38.91,76100.0,24.8908,24.9421,24.8844,24.9421,76100.0
2006-06-28 13:55:00,38.9,38.97,38.88,38.95,176800.0,24.9357,24.9805,24.9228,24.9677,176800.0
2006-06-28 14:00:00,38.95,38.99,38.93,38.96,126700.0,24.9677,24.9934,24.9549,24.9741,126700.0
2006-06-28 14:05:00,38.96,38.96,38.9,38.9,81300.0,24.9741,24.9741,24.9357,24.9357,81300.0
2006-06-28 14:10:00,38.91,38.93,38.85,38.93,162300.0,24.9421,24.9549,24.9036,24.9549,162300.0
2006-06-28 14:15:00,38.92,38.97,38.91,38.94,141000.0,24.9485,24.9805,24.9421,24.9613,141000.0
2006-06-28 14:20:00,38.94,39.05,38.94,39.03,173900.0,24.9613,25.0318,24.9613,25.019,173900.0
2006-06-28 14:25:00,39.03,39.04,38.98,39.0,147600.0,25.019,25.0254,24.9869,24.9998,147600.0
2006-06-28 14:30:00,39.01,39.06,38.99,39.05,165700.0,25.0062,25.0382,24.9934,25.0318,165700.0
2006-06-28 14:35:00,39.06,39.08,39.03,39.03,166700.0,25.0382,25.051,25.019,25.019,166700.0
2006-06-28 14:40:00,39.02,39.16,38.91,39.15,658900.0,25.0126,25.1023,24.9421,25.0959,658900.0
2006-06-28 14:45:00,39.15,39.31,39.15,39.27,361200.0,25.0959,25.1985,25.0959,25.1728,361200.0
2006-06-28 14:50:00,39.27,39.28,39.22,39.25,144300.0,25.1728,25.1793,25.1408,25.16,144300.0
2006-06-28 14:55:00,39.23,39.3,39.23,39.27,176400.0,25.1472,25.1921,25.1472,25.1728,176400.0
2006-06-28 15:00:00,39.26,39.32,39.15,39.32,245300.0,25.1664,25.2049,25.0959,25.2049,245300.0
2006-06-28 15:05:00,39.31,39.35,39.29,39.29,146500.0,25.1985,25.2241,25.1857,25.1857,146500.0
2006-06-28 15:10:00,39.29,39.33,39.28,39.33,96600.0,25.1857,25.2113,25.1793,25.2113,96600.0
2006-06-28 15:15:00,39.33,39.36,39.3,39.31,120000.0,25.2113,25.2305,25.1921,25.1985,120000.0
2006-06-28 15:20:00,39.31,39.37,39.3,39.31,169000.0,25.1985,25.2369,25.1921,25.1985,169000.0
2006-06-28 15:25:00,39.31,39.31,39.27,39.31,164500.0,25.1985,25.1985,25.1728,25.1985,164500.0
2006-06-28 15:30:00,39.31,39.44,39.31,39.38,198900.0,25.1985,25.2818,25.1985,25.2434,198900.0
2006-06-28 15:35:00,39.38,39.4,39.35,39.38,117800.0,25.2434,25.2562,25.2241,25.2434,117800.0
2006-06-28 15:40:00,39.38,39.4,39.35,39.36,209000.0,25.2434,25.2562,25.2241,25.2305,209000.0
2006-06-28 15:45:00,39.36,39.38,39.32,39.32,148500.0,25.2305,25.2434,25.2049,25.2049,148500.0
2006-06-28 15:50:00,39.33,39.42,39.31,39.41,308400.0,25.2113,25.269,25.1985,25.2626,308400.0
2006-06-28 15:55:00,39.42,39.53,39.35,39.5,804900.0,25.269,25.3395,25.2241,25.3203,804900.0
2006-06-29 09:30:00,39.98,40.21,39.9,39.92,670000.0,25.628,25.7754,25.5767,25.5895,670000.0
2006-06-29 09:35:00,39.93,40.1,39.89,39.92,456000.0,25.5959,25.7049,25.5703,25.5895,456000.0
2006-06-29 09:40:00,39.92,39.97,39.75,39.78,275400.0,25.5895,25.6216,25.4805,25.4998,275400.0
2006-06-29 09:45:00,39.77,39.81,39.47,39.59,688500.0,25.4934,25.519,25.301,25.378,688500.0
2006-06-29 09:50:00,39.59,39.79,39.51,39.74,221300.0,25.378,25.5062,25.3267,25.4741,221300.0
2006-06-29 09:55:00,39.74,39.84,39.64,39.78,279600.0,25.4741,25.5382,25.41,25.4998,279600.0
2006-06-29 10:00:00,39.78,39.82,39.68,39.75,254700.0,25.4998,25.5254,25.4357,25.4805,254700.0
2006-06-29 10:05:00,39.74,39.81,39.56,39.58,240800.0,25.4741,25.519,25.3587,25.3716,240800.0
2006-06-29 10:10:00,39.58,39.68,39.55,39.65,164300.0,25.3716,25.4357,25.3523,25.4164,164300.0
2006-06-29 10:15:00,39.65,39.8,39.63,39.8,167800.0,25.4164,25.5126,25.4036,25.5126,167800.0
2006-06-29 10:20:00,39.8,39.82,39.68,39.75,204900.0,25.5126,25.5254,25.4357,25.4805,204900.0
2006-06-29 10:25:00,39.75,39.75,39.6,39.6,132500.0,25.4805,25.4805,25.3844,25.3844,132500.0
2006-06-29 10:30:00,39.6,39.65,39.4,39.41,336200.0,25.3844,25.4164,25.2562,25.2626,336200.0
2006-06-29 10:35:00,39.41,39.49,39.26,39.4,380400.0,25.2626,25.3139,25.1664,25.2562,380400.0
2006-06-29 10:40:00,39.41,39.55,39.38,39.46,179400.0,25.2626,25.3523,25.2434,25.2946,179400.0
2006-06-29 10:45:00,39.47,39.55,39.47,39.5,212000.0,25.301,25.3523,25.301,25.3203,212000.0
2006-06-29 10:50:00,39.5,39.51,39.48,39.5,104800.0,25.3203,25.3267,25.3075,25.3203,104800.0
2006-06-29 10:55:00,39.51,39.53,39.48,39.49,114200.0,25.3267,25.3395,25.3075,25.3139,114200.0
2006-06-29 11:00:00,39.5,39.5,39.48,39.49,156200.0,25.3203,25.3203,25.3075,25.3139,156200.0
2006-06-29 11:05:00,39.49,39.5,39.47,39.48,89300.0,25.3139,25.3203,25.301,25.3075,89300.0
2006-06-29 11:10:00,39.48,39.56,39.47,39.51,243100.0,25.3075,25.3587,25.301,25.3267,243100.0
2006-06-29 11:15:00,39.51,39.55,39.48,39.5,110300.0,25.3267,25.3523,25.3075,25.3203,110300.0
2006-06-29 11:20:00,39.5,39.5,39.4,39.4,119700.0,25.3203,25.3203,25.2562,25.2562,119700.0
2006-06-29 11:25:00,39.42,39.42,39.35,39.39,194200.0,25.269,25.269,25.2241,25.2498,194200.0
2006-06-29 11:30:00,39.38,39.42,39.35,39.38,130600.0,25.2434,25.269,25.2241,25.2434,130600.0
2006-06-29 11:35:00,39.38,39.38,39.32,39.35,77300.0,25.2434,25.2434,25.2049,25.2241,77300.0
2006-06-29 11:40:00,39.34,39.34,39.23,39.24,146000.0,25.2177,25.2177,25.1472,25.1536,146000.0
2006-06-29 11:45:00,39.24,39.37,39.2,39.25,185700.0,25.1536,25.2369,25.128,25.16,185700.0
2006-06-29 11:50:00,39.26,39.32,39.25,39.25,114900.0,25.1664,25.2049,25.16,25.16,114900.0
2006-06-29 11:55:00,39.25,39.25,39.2,39.21,71100.0,25.16,25.16,25.128,25.1344,71100.0
2006-06-29 12:00:00,39.2,39.21,39.12,39.12,111400.0,25.128,25.1344,25.0767,25.0767,111400.0
2006-06-29 12:05:00,39.12,39.16,39.07,39.13,112800.0,25.0767,25.1023,25.0446,25.0831,112800.0
2006-06-29 12:10:00,39.13,39.14,39.05,39.08,89800.0,25.0831,25.0895,25.0318,25.051,89800.0
2006-06-29 12:15:00,39.08,39.2,39.08,39.18,95200.0,25.051,25.128,25.051,25.1151,95200.0
2006-06-29 12:20:00,39.18,39.2,39.15,39.17,56300.0,25.1151,25.128,25.0959,25.1087,56300.0
2006-06-29 12:25:00,39.17,39.17,39.1,39.12,107400.0,25.1087,25.1087,25.0639,25.0767,107400.0
2006-06-29 12:30:00,39.12,39.15,39.12,39.15,42500.0,25.0767,25.0959,25.0767,25.0959,42500.0
2006-06-29 12:35:00,39.15,39.17,39.12,39.13,44700.0,25.0959,25.1087,25.0767,25.0831,44700.0
2006-06-29 12:40:00,39.13,39.16,39.12,39.14,83800.0,25.0831,25.1023,25.0767,25.0895,83800.0
2006-06-29 12:45:00,39.13,39.13,39.08,39.09,83600.0,25.0831,25.0831,25.051,25.0575,83600.0
2006-06-29 12:50:00,39.09,39.1,39.05,39.07,88600.0,25.0575,25.0639,25.0318,25.0446,88600.0
2006-06-29 12:55:00,39.08,39.11,39.01,39.02,153700.0,25.051,25.0703,25.0062,25.0126,153700.0
2006-06-29 13:00:00,39.02,39.05,38.98,39.05,122500.0,25.0126,25.0318,24.9869,25.0318,122500.0
2006-06-29 13:05:00,39.05,39.05,38.98,39.0,134900.0,25.0318,25.0318,24.9869,24.9998,134900.0
2006-06-29 13:10:00,39.0,39.02,38.99,39.01,133900.0,24.9998,25.0126,24.9934,25.0062,133900.0
2006-06-29 13:15:00,39.0,39.01,38.97,39.0,102600.0,24.9998,25.0062,24.9805,24.9998,102600.0
2006-06-29 13:20:00,39.0,39.02,38.98,38.99,99000.0,24.9998,25.0126,24.9869,24.9934,99000.0
2006-06-29 13:25:00,38.99,39.01,38.94,38.97,97200.0,24.9934,25.0062,24.9613,24.9805,97200.0
2006-06-29 13:30:00,38.97,39.04,38.97,39.02,135500.0,24.9805,25.0254,24.9805,25.0126,135500.0
2006-06-29 13:35:00,39.02,39.06,39.01,39.06,79900.0,25.0126,25.0382,25.0062,25.0382,79900.0
2006-06-29 13:40:00,39.06,39.07,39.03,39.05,82700.0,25.0382,25.0446,25.019,25.0318,82700.0
2006-06-29 13:45:00,39.05,39.1,39.02,39.1,99300.0,25.0318,25.0639,25.0126,25.0639,99300.0
2006-06-29 13:50:00,39.1,39.15,39.09,39.14,92000.0,25.0639,25.0959,25.0575,25.0895,92000.0
2006-06-29 13:55:00,39.14,39.22,39.13,39.17,190800.0,25.0895,25.1408,25.0831,25.1087,190800.0
2006-06-29 14:00:00,39.17,39.33,39.15,39.21,148900.0,25.1087,25.2113,25.0959,25.1344,148900.0
2006-06-29 14:05:00,39.21,39.4,39.19,39.37,200400.0,25.1344,25.2562,25.1216,25.2369,200400.0
2006-06-29 14:10:00,39.37,39.37,39.24,39.25,196000.0,25.2369,25.2369,25.1536,25.16,196000.0
2006-06-29 14:15:00,39.24,39.63,39.17,39.45,724000.0,25.1536,25.4036,25.1087,25.2882,724000.0
2006-06-29 14:20:00,39.46,39.62,39.33,39.57,739200.0,25.2946,25.3972,25.2113,25.3651,739200.0
2006-06-29 14:25:00,39.57,39.61,39.37,39.37,396300.0,25.3651,25.3908,25.2369,25.2369,396300.0
2006-06-29 14:30:00,39.37,39.49,39.32,39.4,348500.0,25.2369,25.3139,25.2049,25.2562,348500.0
2006-06-29 14:35:00,39.4,39.53,39.29,39.47,337400.0,25.2562,25.3395,25.1857,25.301,337400.0
2006-06-29 14:40:00,39.47,39.75,39.46,39.74,285800.0,25.301,25.4805,25.2946,25.4741,285800.0
2006-06-29 14:45:00,39.74,40.0,39.7,39.96,507200.0,25.4741,25.6408,25.4485,25.6151,507200.0
2006-06-29 14:50:00,39.97,40.17,39.9,40.14,487400.0,25.6216,25.7498,25.5767,25.7305,487400.0
2006-06-29 14:55:00,40.14,40.24,40.05,40.13,386100.0,25.7305,25.7946,25.6728,25.7241,386100.0
2006-06-29 15:00:00,40.12,40.36,40.12,40.25,431700.0,25.7177,25.8716,25.7177,25.801,431700.0
2006-06-29 15:05:00,40.25,40.26,40.17,40.2,253500.0,25.801,25.8074,25.7498,25.769,253500.0
2006-06-29 15:10:00,40.2,40.27,40.1,40.1,323600.0,25.769,25.8139,25.7049,25.7049,323600.0
2006-06-29 15:15:00,40.11,40.27,40.11,40.26,200800.0,25.7113,25.8139,25.7113,25.8074,200800.0
2006-06-29 15:20:00,40.26,40.35,40.22,40.22,235600.0,25.8074,25.8651,25.7818,25.7818,235600.0
2006-06-29 15:25:00,40.23,40.7,40.16,40.7,421500.0,25.7882,26.0895,25.7433,26.0895,421500.0
2006-06-29 15:30:00,40.7,40.78,40.49,40.77,502500.0,26.0895,26.1408,25.9549,26.1344,502500.0
2006-06-29 15:35:00,40.76,40.76,40.44,40.46,438900.0,26.128,26.128,25.9228,25.9357,438900.0
2006-06-29 15:40:00,40.46,40.52,40.41,40.46,248300.0,25.9357,25.9741,25.9036,25.9357,248300.0
2006-06-29 15:45:00,40.46,40.57,40.43,40.5,369800.0,25.9357,26.0062,25.9164,25.9613,369800.0
2006-06-29 15:50:00,40.51,40.51,40.36,40.42,399300.0,25.9677,25.9677,25.8716,25.91,399300.0
2006-06-29 15:55:00,40.42,40.65,40.39,40.55,911200.0,25.91,26.0574,25.8908,25.9933,911200.0
2006-06-30 09:30:00,40.74,40.92,40.72,40.91,602800.0,26.1151,26.2305,26.1023,26.2241,602800.0
2006-06-30 09:35:00,40.9,40.92,40.51,40.51,367600.0,26.2177,26.2305,25.9677,25.9677,367600.0
2006-06-30 09:40:00,40.51,40.81,40.5,40.66,222500.0,25.9677,26.16,25.9613,26.0639,222500.0
2006-06-30 09:45:00,40.65,40.76,40.58,40.75,292800.0,26.0574,26.128,26.0126,26.1215,292800.0
2006-06-30 09:50:00,40.76,40.77,40.56,40.56,247800.0,26.128,26.1344,25.9998,25.9998,247800.0
2006-06-30 09:55:00,40.56,40.58,40.39,40.43,221600.0,25.9998,26.0126,25.8908,25.9164,221600.0
2006-06-30 10:00:00,40.44,40.5,40.3,40.47,226500.0,25.9228,25.9613,25.8331,25.9421,226500.0
2006-06-30 10:05:00,40.48,40.51,40.43,40.5,220100.0,25.9485,25.9677,25.9164,25.9613,220100.0
2006-06-30 10:10:00,40.49,40.51,40.45,40.5,203300.0,25.9549,25.9677,25.9292,25.9613,203300.0
2006-06-30 10:15:00,40.49,40.6,40.29,40.3,199300.0,25.9549,26.0254,25.8267,25.8331,199300.0
2006-06-30 10:20:00,40.3,40.55,40.28,40.37,151800.0,25.8331,25.9933,25.8203,25.878,151800.0
2006-06-30 10:25:00,40.36,40.37,40.27,40.3,191500.0,25.8716,25.878,25.8139,25.8331,191500.0
2006-06-30 10:30:00,40.3,40.37,40.26,40.29,120100.0,25.8331,25.878,25.8074,25.8267,120100.0
2006-06-30 10:35:00,40.29,40.4,40.28,40.39,127800.0,25.8267,25.8972,25.8203,25.8908,127800.0
2006-06-30 10:40:00,40.39,40.4,40.24,40.27,134500.0,25.8908,25.8972,25.7946,25.8139,134500.0
2006-06-30 10:45:00,40.27,40.29,40.2,40.2,122400.0,25.8139,25.8267,25.769,25.769,122400.0
2006-06-30 10:50:00,40.2,40.25,40.15,40.16,81700.0,25.769,25.801,25.7369,25.7433,81700.0
2006-06-30 10:55:00,40.16,40.38,40.15,40.37,99500.0,25.7433,25.8844,25.7369,25.878,99500.0
2006-06-30 11:00:00,40.37,40.47,40.33,40.47,182400.0,25.878,25.9421,25.8523,25.9421,182400.0
2006-06-30 11:05:00,40.47,40.48,40.23,40.28,124100.0,25.9421,25.9485,25.7882,25.8203,124100.0
2006-06-30 11:10:00,40.27,40.28,40.17,40.27,88000.0,25.8139,25.8203,25.7498,25.8139,88000.0
2006-06-30 11:15:00,40.28,40.29,40.2,40.2,84800.0,25.8203,25.8267,25.769,25.769,84800.0
2006-06-30 11:20:00,40.21,40.3,40.21,40.27,174800.0,25.7754,25.8331,25.7754,25.8139,174800.0
2006-06-30 11:25:00,40.28,40.35,40.26,40.3,124400.0,25.8203,25.8651,25.8074,25.8331,124400.0
2006-06-30 11:30:00,40.33,40.33,40.16,40.23,221400.0,25.8523,25.8523,25.7433,25.7882,221400.0
2006-06-30 11:35:00,40.23,40.24,39.97,39.97,179600.0,25.7882,25.7946,25.6216,25.6216,179600.0
2006-06-30 11:40:00,39.98,40.11,39.96,40.11,125200.0,25.628,25.7113,25.6151,25.7113,125200.0
2006-06-30 11:45:00,40.11,40.12,39.99,40.0,79200.0,25.7113,25.7177,25.6344,25.6408,79200.0
2006-06-30 11:50:00,39.99,40.03,39.99,40.03,100700.0,25.6344,25.66,25.6344,25.66,100700.0
2006-06-30 11:55:00,40.03,40.09,39.92,39.95,194600.0,25.66,25.6985,25.5895,25.6087,194600.0
2006-06-30 12:00:00,39.95,40.02,39.95,40.01,69400.0,25.6087,25.6536,25.6087,25.6472,69400.0
2006-06-30 12:05:00,40.0,40.05,39.94,40.02,106800.0,25.6408,25.6728,25.6023,25.6536,106800.0
2006-06-30 12:10:00,40.02,40.05,40.0,40.04,44100.0,25.6536,25.6728,25.6408,25.6664,44100.0
2006-06-30 12:15:00,40.04,40.05,39.99,40.03,51900.0,25.6664,25.6728,25.6344,25.66,51900.0
2006-06-30 12:20:00,40.03,40.06,40.03,40.06,79800.0,25.66,25.6792,25.66,25.6792,79800.0
2006-06-30 12:25:00,40.05,40.08,40.0,40.07,74300.0,25.6728,25.6921,25.6408,25.6857,74300.0
2006-06-30 12:30:00,40.07,40.08,39.97,40.05,99600.0,25.6857,25.6921,25.6216,25.6728,99600.0
2006-06-30 12:35:00,40.06,40.11,40.05,40.09,28200.0,25.6792,25.7113,25.6728,25.6985,28200.0
2006-06-30 12:40:00,40.09,40.12,40.08,40.1,74600.0,25.6985,25.7177,25.6921,25.7049,74600.0
2006-06-30 12:45:00,40.1,40.19,40.09,40.14,72500.0,25.7049,25.7626,25.6985,25.7305,72500.0
2006-06-30 12:50:00,40.14,40.15,40.06,40.11,63300.0,25.7305,25.7369,25.6792,25.7113,63300.0
2006-06-30 12:55:00,40.12,40.12,39.99,40.01,74400.0,25.7177,25.7177,25.6344,25.6472,74400.0
2006-06-30 13:00:00,40.01,40.13,40.0,40.05,84500.0,25.6472,25.7241,25.6408,25.6728,84500.0
2006-06-30 13:05:00,40.05,40.05,39.94,40.03,158200.0,25.6728,25.6728,25.6023,25.66,158200.0
2006-06-30 13:10:00,40.02,40.08,39.98,39.99,82000.0,25.6536,25.6921,25.628,25.6344,82000.0
2006-06-30 13:15:00,39.98,40.08,39.98,40.06,35000.0,25.628,25.6921,25.628,25.6792,35000.0
2006-06-30 13:20:00,40.06,40.08,39.96,40.03,80000.0,25.6792,25.6921,25.6151,25.66,80000.0
2006-06-30 13:25:00,40.02,40.09,40.02,40.05,42800.0,25.6536,25.6985,25.6536,25.6728,42800.0
2006-06-30 13:30:00,40.05,40.55,40.0,40.06,108300.0,25.6728,25.9933,25.6408,25.6792,108300.0
2006-06-30 13:35:00,40.05,40.08,40.05,40.07,145100.0,25.6728,25.6921,25.6728,25.6857,145100.0
2006-06-30 13:40:00,40.07,40.08,40.05,40.08,53200.0,25.6857,25.6921,25.6728,25.6921,53200.0
2006-06-30 13:45:00,40.08,40.11,40.07,40.09,66200.0,25.6921,25.7113,25.6857,25.6985,66200.0
2006-06-30 13:50:00,40.1,40.17,40.05,40.05,146500.0,25.7049,25.7498,25.6728,25.6728,146500.0
2006-06-30 13:55:00,40.06,40.1,40.02,40.06,120900.0,25.6792,25.7049,25.6536,25.6792,120900.0
2006-06-30 14:00:00,40.07,40.1,39.96,40.09,164000.0,25.6857,25.7049,25.6151,25.6985,164000.0
2006-06-30 14:05:00,40.09,40.14,40.04,40.13,223000.0,25.6985,25.7305,25.6664,25.7241,223000.0
2006-06-30 14:10:00,40.13,40.15,40.1,40.11,176300.0,25.7241,25.7369,25.7049,25.7113,176300.0
2006-06-30 14:15:00,40.12,40.12,40.05,40.05,121600.0,25.7177,25.7177,25.6728,25.6728,121600.0
2006-06-30 14:20:00,40.04,40.08,39.97,39.99,152800.0,25.6664,25.6921,25.6216,25.6344,152800.0
2006-06-30 14:25:00,39.99,40.0,39.91,39.95,136100.0,25.6344,25.6408,25.5831,25.6087,136100.0
2006-06-30 14:30:00,39.94,40.04,39.93,40.02,77800.0,25.6023,25.6664,25.5959,25.6536,77800.0
2006-06-30 14:35:00,40.02,40.08,40.0,40.04,63900.0,25.6536,25.6921,25.6408,25.6664,63900.0
2006-06-30 14:40:00,40.05,40.06,39.98,40.0,106800.0,25.6728,25.6792,25.628,25.6408,106800.0
2006-06-30 14:45:00,39.99,40.1,39.98,40.09,62800.0,25.6344,25.7049,25.628,25.6985,62800.0
2006-06-30 14:50:00,40.08,40.18,40.01,40.17,101100.0,25.6921,25.7562,25.6472,25.7498,101100.0
2006-06-30 14:55:00,40.18,40.23,40.14,40.22,173400.0,25.7562,25.7882,25.7305,25.7818,173400.0
2006-06-30 15:00:00,40.22,40.22,40.13,40.16,119600.0,25.7818,25.7818,25.7241,25.7433,119600.0
2006-06-30 15:05:00,40.16,40.19,40.16,40.19,47400.0,25.7433,25.7626,25.7433,25.7626,47400.0
2006-06-30 15:10:00,40.19,40.2,40.06,40.06,139100.0,25.7626,25.769,25.6792,25.6792,139100.0
2006-06-30 15:15:00,40.1,40.1,40.0,40.03,229000.0,25.7049,25.7049,25.6408,25.66,229000.0
2006-06-30 15:20:00,40.03,40.12,40.02,40.1,141700.0,25.66,25.7177,25.6536,25.7049,141700.0
2006-06-30 15:25:00,40.1,40.1,40.01,40.02,120500.0,25.7049,25.7049,25.6472,25.6536,120500.0
2006-06-30 15:30:00,40.01,40.04,40.0,40.03,71700.0,25.6472,25.6664,25.6408,25.66,71700.0
2006-06-30 15:35:00,40.03,40.07,40.02,40.04,113500.0,25.66,25.6857,25.6536,25.6664,113500.0
2006-06-30 15:40:00,40.04,40.04,39.98,40.0,97700.0,25.6664,25.6664,25.628,25.6408,97700.0
2006-06-30 15:45:00,39.99,40.16,39.99,40.06,226000.0,25.6344,25.7433,25.6344,25.6792,226000.0
2006-06-30 15:50:00,40.06,40.15,40.05,40.09,177800.0,25.6792,25.7369,25.6728,25.6985,177800.0
2006-06-30 15:55:00,40.09,40.13,39.99,40.1,426600.0,25.6985,25.7241,25.6344,25.7049,426600.0
2006-07-03 09:30:00,39.47,39.47,39.15,39.39,473200.0,25.301,25.301,25.0959,25.2498,473200.0
2006-07-03 09:35:00,39.39,39.71,39.36,39.71,196700.0,25.2498,25.4549,25.2305,25.4549,196700.0
2006-07-03 09:40:00,39.71,39.72,39.52,39.57,214700.0,25.4549,25.4613,25.3331,25.3651,214700.0
2006-07-03 09:45:00,39.57,39.64,39.5,39.63,86400.0,25.3651,25.41,25.3203,25.4036,86400.0
2006-07-03 09:50:00,39.63,39.64,39.54,39.55,103700.0,25.4036,25.41,25.3459,25.3523,103700.0
2006-07-03 09:55:00,39.55,39.56,39.44,39.44,123200.0,25.3523,25.3587,25.2818,25.2818,123200.0
2006-07-03 10:00:00,39.44,39.48,39.41,39.47,83500.0,25.2818,25.3075,25.2626,25.301,83500.0
2006-07-03 10:05:00,39.46,39.55,39.46,39.54,115800.0,25.2946,25.3523,25.2946,25.3459,115800.0
2006-07-03 10:10:00,39.55,39.61,39.54,39.58,72500.0,25.3523,25.3908,25.3459,25.3716,72500.0
2006-07-03 10:15:00,39.58,39.58,39.5,39.54,109600.0,25.3716,25.3716,25.3203,25.3459,109600.0
2006-07-03 10:20:00,39.55,39.6,39.54,39.58,89900.0,25.3523,25.3844,25.3459,25.3716,89900.0
2006-07-03 10:25:00,39.59,39.59,39.52,39.55,190000.0,25.378,25.378,25.3331,25.3523,190000.0
2006-07-03 10:30:00,39.56,39.57,39.51,39.52,90900.0,25.3587,25.3651,25.3267,25.3331,90900.0
2006-07-03 10:35:00,39.51,39.53,39.47,39.5,100600.0,25.3267,25.3395,25.301,25.3203,100600.0
2006-07-03 10:40:00,39.5,39.54,39.49,39.49,139800.0,25.3203,25.3459,25.3139,25.3139,139800.0
2006-07-03 10:45:00,39.49,39.5,39.47,39.48,107600.0,25.3139,25.3203,25.301,25.3075,107600.0
2006-07-03 10:50:00,39.47,39.48,39.32,39.32,162400.0,25.301,25.3075,25.2049,25.2049,162400.0
2006-07-03 10:55:00,39.32,39.33,39.25,39.26,165000.0,25.2049,25.2113,25.16,25.1664,165000.0
2006-07-03 11:00:00,39.26,39.42,39.24,39.32,147900.0,25.1664,25.269,25.1536,25.2049,147900.0
2006-07-03 11:05:00,39.31,39.31,39.25,39.3,131000.0,25.1985,25.1985,25.16,25.1921,131000.0
2006-07-03 11:10:00,39.31,39.37,39.3,39.37,85400.0,25.1985,25.2369,25.1921,25.2369,85400.0
2006-07-03 11:15:00,39.37,39.37,39.32,39.33,66200.0,25.2369,25.2369,25.2049,25.2113,66200.0
2006-07-03 11:20:00,39.33,39.38,39.33,39.37,115400.0,25.2113,25.2434,25.2113,25.2369,115400.0
2006-07-03 11:25:00,39.37,39.39,39.36,39.38,96900.0,25.2369,25.2498,25.2305,25.2434,96900.0
2006-07-03 11:30:00,39.38,39.4,39.36,39.39,79600.0,25.2434,25.2562,25.2305,25.2498,79600.0
2006-07-03 11:35:00,39.4,39.4,39.33,39.34,67400.0,25.2562,25.2562,25.2113,25.2177,67400.0
2006-07-03 11:40:00,39.34,39.42,39.33,39.39,126700.0,25.2177,25.269,25.2113,25.2498,126700.0
2006-07-03 11:45:00,39.39,39.41,39.34,39.4,165300.0,25.2498,25.2626,25.2177,25.2562,165300.0
2006-07-03 11:50:00,39.41,39.45,39.4,39.45,131900.0,25.2626,25.2882,25.2562,25.2882,131900.0
2006-07-03 11:55:00,39.44,39.48,39.44,39.45,91700.0,25.2818,25.3075,25.2818,25.2882,91700.0
2006-07-03 12:00:00,39.45,39.46,39.41,39.43,109100.0,25.2882,25.2946,25.2626,25.2754,109100.0
2006-07-03 12:05:00,39.44,39.44,39.37,39.41,96100.0,25.2818,25.2818,25.2369,25.2626,96100.0
2006-07-03 12:10:00,39.41,39.45,39.4,39.42,88900.0,25.2626,25.2882,25.2562,25.269,88900.0
2006-07-03 12:15:00,39.43,39.44,39.41,39.42,79200.0,25.2754,25.2818,25.2626,25.269,79200.0
2006-07-03 12:20:00,39.41,39.43,39.33,39.34,169200.0,25.2626,25.2754,25.2113,25.2177,169200.0
2006-07-03 12:25:00,39.34,39.37,39.33,39.33,105600.0,25.2177,25.2369,25.2113,25.2113,105600.0
2006-07-03 12:30:00,39.34,39.34,39.3,39.33,224000.0,25.2177,25.2177,25.1921,25.2113,224000.0
2006-07-03 12:35:00,39.34,39.39,39.32,39.38,442500.0,25.2177,25.2498,25.2049,25.2434,442500.0
2006-07-03 12:40:00,39.4,39.4,39.37,39.37,107900.0,25.2562,25.2562,25.2369,25.2369,107900.0
2006-07-03 12:45:00,39.37,39.44,39.37,39.44,225200.0,25.2369,25.2818,25.2369,25.2818,225200.0
2006-07-03 12:50:00,39.44,39.46,39.37,39.39,206000.0,25.2818,25.2946,25.2369,25.2498,206000.0
2006-07-03 12:55:00,39.39,39.46,39.35,39.46,283200.0,25.2498,25.2946,25.2241,25.2946,283200.0
2006-07-05 09:30:00,39.38,39.41,38.68,38.73,717100.0,25.2434,25.2626,24.7946,24.8267,717100.0
2006-07-05 09:35:00,38.7,38.9,38.7,38.85,227000.0,24.8075,24.9357,24.8075,24.9036,227000.0
2006-07-05 09:40:00,38.85,38.85,38.72,38.74,272700.0,24.9036,24.9036,24.8203,24.8331,272700.0
2006-07-05 09:45:00,38.73,38.81,38.65,38.65,488300.0,24.8267,24.878,24.7754,24.7754,488300.0
2006-07-05 09:50:00,38.65,38.67,38.5,38.54,474600.0,24.7754,24.7882,24.6793,24.7049,474600.0
2006-07-05 09:55:00,38.54,38.57,38.4,38.55,444100.0,24.7049,24.7241,24.6152,24.7113,444100.0
2006-07-05 10:00:00,38.55,38.69,38.4,38.6,246100.0,24.7113,24.801,24.6152,24.7434,246100.0
2006-07-05 10:05:00,38.59,38.6,38.36,38.47,264300.0,24.7369,24.7434,24.5895,24.66,264300.0
2006-07-05 10:10:00,38.47,38.67,38.41,38.62,224700.0,24.66,24.7882,24.6216,24.7562,224700.0
2006-07-05 10:15:00,38.61,38.62,38.52,38.59,100600.0,24.7498,24.7562,24.6921,24.7369,100600.0
2006-07-05 10:20:00,38.59,38.6,38.53,38.54,76700.0,24.7369,24.7434,24.6985,24.7049,76700.0
2006-07-05 10:25:00,38.55,38.68,38.5,38.66,158800.0,24.7113,24.7946,24.6793,24.7818,158800.0
2006-07-05 10:30:00,38.66,38.67,38.51,38.59,165000.0,24.7818,24.7882,24.6857,24.7369,165000.0
2006-07-05 10:35:00,38.58,38.64,38.52,38.52,96500.0,24.7305,24.769,24.6921,24.6921,96500.0
2006-07-05 10:40:00,38.52,38.63,38.51,38.58,143800.0,24.6921,24.7626,24.6857,24.7305,143800.0
2006-07-05 10:45:00,38.58,38.58,38.45,38.47,131600.0,24.7305,24.7305,24.6472,24.66,131600.0
2006-07-05 10:50:00,38.46,38.47,38.33,38.37,221200.0,24.6536,24.66,24.5703,24.5959,221200.0
2006-07-05 10:55:00,38.37,38.38,38.21,38.27,318800.0,24.5959,24.6023,24.4934,24.5318,318800.0
2006-07-05 11:00:00,38.26,38.31,38.15,38.21,231200.0,24.5254,24.5575,24.4549,24.4934,231200.0
2006-07-05 11:05:00,38.22,38.26,38.18,38.26,191300.0,24.4998,24.5254,24.4741,24.5254,191300.0
2006-07-05 11:10:00,38.26,38.32,38.17,38.28,248300.0,24.5254,24.5639,24.4677,24.5382,248300.0
2006-07-05 11:15:00,38.28,38.3,38.2,38.22,282100.0,24.5382,24.5511,24.4869,24.4998,282100.0
2006-07-05 11:20:00,38.22,38.28,38.2,38.23,167600.0,24.4998,24.5382,24.4869,24.5062,167600.0
2006-07-05 11:25:00,38.24,38.32,38.18,38.19,122000.0,24.5126,24.5639,24.4741,24.4805,122000.0
2006-07-05 11:30:00,38.19,38.32,38.18,38.32,226400.0,24.4805,24.5639,24.4741,24.5639,226400.0
2006-07-05 11:35:00,38.32,38.38,38.21,38.26,234000.0,24.5639,24.6023,24.4934,24.5254,234000.0
2006-07-05 11:40:00,38.26,38.3,38.26,38.26,167500.0,24.5254,24.5511,24.5254,24.5254,167500.0
2006-07-05 11:45:00,38.27,38.31,38.24,38.25,126000.0,24.5318,24.5575,24.5126,24.519,126000.0
2006-07-05 11:50:00,38.26,38.37,38.24,38.32,135700.0,24.5254,24.5959,24.5126,24.5639,135700.0
2006-07-05 11:55:00,38.31,38.44,38.31,38.35,122200.0,24.5575,24.6408,24.5575,24.5831,122200.0
2006-07-05 12:00:00,38.35,38.38,38.26,38.27,129100.0,24.5831,24.6023,24.5254,24.5318,129100.0
2006-07-05 12:05:00,38.27,38.36,38.25,38.3,95000.0,24.5318,24.5895,24.519,24.5511,95000.0
2006-07-05 12:10:00,38.29,38.31,38.26,38.26,96700.0,24.5446,24.5575,24.5254,24.5254,96700.0
2006-07-05 12:15:00,38.26,38.27,38.21,38.21,99300.0,24.5254,24.5318,24.4934,24.4934,99300.0
2006-07-05 12:20:00,38.21,38.27,38.19,38.27,117800.0,24.4934,24.5318,24.4805,24.5318,117800.0
2006-07-05 12:25:00,38.26,38.32,38.25,38.3,92900.0,24.5254,24.5639,24.519,24.5511,92900.0
2006-07-05 12:30:00,38.3,38.31,38.21,38.21,84400.0,24.5511,24.5575,24.4934,24.4934,84400.0
2006-07-05 12:35:00,38.21,38.26,38.19,38.25,210700.0,24.4934,24.5254,24.4805,24.519,210700.0
2006-07-05 12:40:00,38.25,38.27,38.25,38.25,69300.0,24.519,24.5318,24.519,24.519,69300.0
2006-07-05 12:45:00,38.26,38.28,38.21,38.28,142900.0,24.5254,24.5382,24.4934,24.5382,142900.0
2006-07-05 12:50:00,38.28,38.32,38.26,38.32,156700.0,24.5382,24.5639,24.5254,24.5639,156700.0
2006-07-05 12:55:00,38.32,38.33,38.28,38.33,120400.0,24.5639,24.5703,24.5382,24.5703,120400.0
2006-07-05 13:00:00,38.33,38.37,38.33,38.34,88500.0,24.5703,24.5959,24.5703,24.5767,88500.0
2006-07-05 13:05:00,38.34,38.38,38.32,38.32,156100.0,24.5767,24.6023,24.5639,24.5639,156100.0
2006-07-05 13:10:00,38.32,38.37,38.29,38.35,199600.0,24.5639,24.5959,24.5446,24.5831,199600.0
2006-07-05 13:15:00,38.34,38.35,38.28,38.35,332000.0,24.5767,24.5831,24.5382,24.5831,332000.0
2006-07-05 13:20:00,38.35,38.37,38.2,38.23,209700.0,24.5831,24.5959,24.4869,24.5062,209700.0
2006-07-05 13:25:00,38.23,38.31,38.2,38.28,171100.0,24.5062,24.5575,24.4869,24.5382,171100.0
2006-07-05 13:30:00,38.28,38.31,38.24,38.25,178100.0,24.5382,24.5575,24.5126,24.519,178100.0
2006-07-05 13:35:00,38.26,38.29,38.22,38.23,69100.0,24.5254,24.5446,24.4998,24.5062,69100.0
2006-07-05 13:40:00,38.24,38.28,38.17,38.19,168900.0,24.5126,24.5382,24.4677,24.4805,168900.0
2006-07-05 13:45:00,38.18,38.2,38.08,38.11,183700.0,24.4741,24.4869,24.41,24.4293,183700.0
2006-07-05 13:50:00,38.12,38.21,38.11,38.14,193400.0,24.4357,24.4934,24.4293,24.4485,193400.0
2006-07-05 13:55:00,38.14,38.16,38.08,38.14,183500.0,24.4485,24.4613,24.41,24.4485,183500.0
2006-07-05 14:00:00,38.14,38.2,38.1,38.18,167000.0,24.4485,24.4869,24.4228,24.4741,167000.0
2006-07-05 14:05:00,38.19,38.27,38.18,38.26,97500.0,24.4805,24.5318,24.4741,24.5254,97500.0
2006-07-05 14:10:00,38.26,38.26,38.2,38.21,94400.0,24.5254,24.5254,24.4869,24.4934,94400.0
2006-07-05 14:15:00,38.21,38.22,38.2,38.22,137100.0,24.4934,24.4998,24.4869,24.4998,137100.0
2006-07-05 14:20:00,38.22,38.25,38.21,38.25,113200.0,24.4998,24.519,24.4934,24.519,113200.0
2006-07-05 14:25:00,38.14,38.32,38.14,38.31,334500.0,24.4485,24.5639,24.4485,24.5575,334500.0
2006-07-05 14:30:00,38.32,38.38,38.3,38.37,126000.0,24.5639,24.6023,24.5511,24.5959,126000.0
2006-07-05 14:35:00,38.37,38.44,38.36,38.4,206700.0,24.5959,24.6408,24.5895,24.6152,206700.0
2006-07-05 14:40:00,38.4,38.4,38.32,38.33,90300.0,24.6152,24.6152,24.5639,24.5703,90300.0
2006-07-05 14:45:00,38.33,38.33,38.14,38.21,206300.0,24.5703,24.5703,24.4485,24.4934,206300.0
2006-07-05 14:50:00,38.22,38.25,38.21,38.24,112800.0,24.4998,24.519,24.4934,24.5126,112800.0
2006-07-05 14:55:00,38.25,38.29,38.24,38.28,120900.0,24.519,24.5446,24.5126,24.5382,120900.0
2006-07-05 15:00:00,38.28,38.28,38.14,38.23,206700.0,24.5382,24.5382,24.4485,24.5062,206700.0
2006-07-05 15:05:00,38.22,38.23,38.09,38.14,360200.0,24.4998,24.5062,24.4164,24.4485,360200.0
2006-07-05 15:10:00,38.14,38.18,38.1,38.13,336600.0,24.4485,24.4741,24.4228,24.4421,336600.0
2006-07-05 15:15:00,38.12,38.2,38.11,38.15,193300.0,24.4357,24.4869,24.4293,24.4549,193300.0
2006-07-05 15:20:00,38.15,38.19,38.12,38.16,161500.0,24.4549,24.4805,24.4357,24.4613,161500.0
2006-07-05 15:25:00,38.16,38.21,38.11,38.11,220600.0,24.4613,24.4934,24.4293,24.4293,220600.0
2006-07-05 15:30:00,38.11,38.12,37.92,37.96,544100.0,24.4293,24.4357,24.3075,24.3331,544100.0
2006-07-05 15:35:00,37.97,38.06,37.96,37.99,424400.0,24.3395,24.3972,24.3331,24.3523,424400.0
2006-07-05 15:40:00,37.99,38.14,37.96,38.01,269200.0,24.3523,24.4485,24.3331,24.3652,269200.0
2006-07-05 15:45:00,38.0,38.23,37.99,38.19,292700.0,24.3587,24.5062,24.3523,24.4805,292700.0
2006-07-05 15:50:00,38.2,38.28,38.12,38.22,602600.0,24.4869,24.5382,24.4357,24.4998,602600.0
2006-07-05 15:55:00,38.21,38.25,38.1,38.12,680800.0,24.4934,24.519,24.4228,24.4357,680800.0
2006-07-06 09:30:00,38.18,38.47,38.17,38.4,472200.0,24.4741,24.66,24.4677,24.6152,472200.0
2006-07-06 09:35:00,38.4,38.44,38.28,38.3,189100.0,24.6152,24.6408,24.5382,24.5511,189100.0
2006-07-06 09:40:00,38.29,38.29,38.13,38.17,223000.0,24.5446,24.5446,24.4421,24.4677,223000.0
2006-07-06 09:45:00,38.17,38.17,37.91,37.98,341000.0,24.4677,24.4677,24.3011,24.3459,341000.0
2006-07-06 09:50:00,38.0,38.03,37.97,38.0,257600.0,24.3587,24.378,24.3395,24.3587,257600.0
2006-07-06 09:55:00,38.0,38.12,38.0,38.09,107200.0,24.3587,24.4357,24.3587,24.4164,107200.0
2006-07-06 10:00:00,38.09,38.44,38.06,38.39,284600.0,24.4164,24.6408,24.3972,24.6087,284600.0
2006-07-06 10:05:00,38.39,38.4,38.29,38.37,295300.0,24.6087,24.6152,24.5446,24.5959,295300.0
2006-07-06 10:10:00,38.38,38.42,38.28,38.29,113200.0,24.6023,24.628,24.5382,24.5446,113200.0
2006-07-06 10:15:00,38.29,38.38,38.28,38.37,91100.0,24.5446,24.6023,24.5382,24.5959,91100.0
2006-07-06 10:20:00,38.37,38.6,38.35,38.57,368800.0,24.5959,24.7434,24.5831,24.7241,368800.0
2006-07-06 10:25:00,38.57,38.64,38.52,38.58,301500.0,24.7241,24.769,24.6921,24.7305,301500.0
2006-07-06 10:30:00,38.59,38.63,38.52,38.55,272100.0,24.7369,24.7626,24.6921,24.7113,272100.0
2006-07-06 10:35:00,38.55,38.58,38.49,38.53,137800.0,24.7113,24.7305,24.6728,24.6985,137800.0
2006-07-06 10:40:00,38.52,38.55,38.49,38.54,211600.0,24.6921,24.7113,24.6728,24.7049,211600.0
2006-07-06 10:45:00,38.54,38.6,38.51,38.51,125300.0,24.7049,24.7434,24.6857,24.6857,125300.0
2006-07-06 10:50:00,38.52,38.55,38.42,38.45,186200.0,24.6921,24.7113,24.628,24.6472,186200.0
2006-07-06 10:55:00,38.46,38.56,38.43,38.53,102900.0,24.6536,24.7177,24.6344,24.6985,102900.0
2006-07-06 11:00:00,38.54,38.56,38.42,38.46,96300.0,24.7049,24.7177,24.628,24.6536,96300.0
2006-07-06 11:05:00,38.46,38.52,38.43,38.44,132500.0,24.6536,24.6921,24.6344,24.6408,132500.0
2006-07-06 11:10:00,38.43,38.55,38.42,38.52,75100.0,24.6344,24.7113,24.628,24.6921,75100.0
2006-07-06 11:15:00,38.52,38.59,38.44,38.46,97600.0,24.6921,24.7369,24.6408,24.6536,97600.0
2006-07-06 11:20:00,38.43,38.43,38.39,38.4,104300.0,24.6344,24.6344,24.6087,24.6152,104300.0
2006-07-06 11:25:00,38.4,38.41,38.38,38.4,137600.0,24.6152,24.6216,24.6023,24.6152,137600.0
2006-07-06 11:30:00,38.4,38.45,38.39,38.39,121700.0,24.6152,24.6472,24.6087,24.6087,121700.0
2006-07-06 11:35:00,38.39,38.4,38.34,38.37,137500.0,24.6087,24.6152,24.5767,24.5959,137500.0
2006-07-06 11:40:00,38.37,38.4,38.31,38.35,128300.0,24.5959,24.6152,24.5575,24.5831,128300.0
2006-07-06 11:45:00,38.36,38.38,38.3,38.3,123000.0,24.5895,24.6023,24.5511,24.5511,123000.0
2006-07-06 11:50:00,38.3,38.31,38.22,38.26,126100.0,24.5511,24.5575,24.4998,24.5254,126100.0
2006-07-06 11:55:00,38.26,38.27,38.23,38.25,78000.0,24.5254,24.5318,24.5062,24.519,78000.0
2006-07-06 12:00:00,38.25,38.37,38.24,38.32,145000.0,24.519,24.5959,24.5126,24.5639,145000.0
2006-07-06 12:05:00,38.32,38.33,38.29,38.3,49600.0,24.5639,24.5703,24.5446,24.5511,49600.0
2006-07-06 12:10:00,38.3,38.31,38.23,38.23,73500.0,24.5511,24.5575,24.5062,24.5062,73500.0
2006-07-06 12:15:00,38.23,38.24,38.1,38.19,182600.0,24.5062,24.5126,24.4228,24.4805,182600.0
2006-07-06 12:20:00,38.19,38.2,38.06,38.11,135100.0,24.4805,24.4869,24.3972,24.4293,135100.0
2006-07-06 12:25:00,38.12,38.18,38.1,38.15,75100.0,24.4357,24.4741,24.4228,24.4549,75100.0
2006-07-06 12:30:00,38.16,38.24,38.15,38.21,66500.0,24.4613,24.5126,24.4549,24.4934,66500.0
2006-07-06 12:35:00,38.21,38.24,38.2,38.22,34700.0,24.4934,24.5126,24.4869,24.4998,34700.0
2006-07-06 12:40:00,38.22,38.23,38.17,38.22,47100.0,24.4998,24.5062,24.4677,24.4998,47100.0
2006-07-06 12:45:00,38.22,38.28,38.19,38.28,165200.0,24.4998,24.5382,24.4805,24.5382,165200.0
2006-07-06 12:50:00,38.28,38.32,38.24,38.26,128500.0,24.5382,24.5639,24.5126,24.5254,128500.0
2006-07-06 12:55:00,38.25,38.28,38.22,38.22,75500.0,24.519,24.5382,24.4998,24.4998,75500.0
2006-07-06 13:00:00,38.22,38.28,38.22,38.25,98700.0,24.4998,24.5382,24.4998,24.519,98700.0
2006-07-06 13:05:00,38.24,38.34,38.24,38.33,75700.0,24.5126,24.5767,24.5126,24.5703,75700.0
2006-07-06 13:10:00,38.33,38.39,38.3,38.33,241500.0,24.5703,24.6087,24.5511,24.5703,241500.0
2006-07-06 13:15:00,38.34,38.39,38.34,38.37,74400.0,24.5767,24.6087,24.5767,24.5959,74400.0
2006-07-06 13:20:00,38.37,38.5,38.37,38.5,163700.0,24.5959,24.6793,24.5959,24.6793,163700.0
2006-07-06 13:25:00,38.5,38.52,38.43,38.43,85300.0,24.6793,24.6921,24.6344,24.6344,85300.0
2006-07-06 13:30:00,38.43,38.43,38.4,38.41,119800.0,24.6344,24.6344,24.6152,24.6216,119800.0
2006-07-06 13:35:00,38.4,38.5,38.4,38.49,117100.0,24.6152,24.6793,24.6152,24.6728,117100.0
2006-07-06 13:40:00,38.49,38.55,38.48,38.54,193600.0,24.6728,24.7113,24.6664,24.7049,193600.0
2006-07-06 13:45:00,38.55,38.58,38.49,38.5,105600.0,24.7113,24.7305,24.6728,24.6793,105600.0
2006-07-06 13:50:00,38.5,38.57,38.49,38.51,88800.0,24.6793,24.7241,24.6728,24.6857,88800.0
2006-07-06 13:55:00,38.5,38.52,38.44,38.44,122000.0,24.6793,24.6921,24.6408,24.6408,122000.0
2006-07-06 14:00:00,38.43,38.47,38.39,38.44,151400.0,24.6344,24.66,24.6087,24.6408,151400.0
2006-07-06 14:05:00,38.43,38.5,38.43,38.48,151400.0,24.6344,24.6793,24.6344,24.6664,151400.0
2006-07-06 14:10:00,38.49,38.49,38.38,38.38,200800.0,24.6728,24.6728,24.6023,24.6023,200800.0
2006-07-06 14:15:00,38.39,38.46,38.38,38.39,147500.0,24.6087,24.6536,24.6023,24.6087,147500.0
2006-07-06 14:20:00,38.41,38.43,38.39,38.4,114600.0,24.6216,24.6344,24.6087,24.6152,114600.0
2006-07-06 14:25:00,38.4,38.46,38.39,38.45,225200.0,24.6152,24.6536,24.6087,24.6472,225200.0
2006-07-06 14:30:00,38.45,38.46,38.29,38.35,152800.0,24.6472,24.6536,24.5446,24.5831,152800.0
2006-07-06 14:35:00,38.35,38.43,38.35,38.41,143100.0,24.5831,24.6344,24.5831,24.6216,143100.0
2006-07-06 14:40:00,38.41,38.44,38.38,38.39,114300.0,24.6216,24.6408,24.6023,24.6087,114300.0
2006-07-06 14:45:00,38.38,38.43,38.37,38.4,82600.0,24.6023,24.6344,24.5959,24.6152,82600.0
2006-07-06 14:50:00,38.4,38.43,38.4,38.43,26300.0,24.6152,24.6344,24.6152,24.6344,26300.0
2006-07-06 14:55:00,38.42,38.49,38.42,38.47,237900.0,24.628,24.6728,24.628,24.66,237900.0
2006-07-06 15:00:00,38.47,38.5,38.4,38.43,176200.0,24.66,24.6793,24.6152,24.6344,176200.0
2006-07-06 15:05:00,38.43,38.49,38.42,38.48,77000.0,24.6344,24.6728,24.628,24.6664,77000.0
2006-07-06 15:10:00,38.48,38.52,38.48,38.49,139700.0,24.6664,24.6921,24.6664,24.6728,139700.0
2006-07-06 15:15:00,38.49,38.5,38.44,38.46,86600.0,24.6728,24.6793,24.6408,24.6536,86600.0
2006-07-06 15:20:00,38.46,38.5,38.44,38.47,104600.0,24.6536,24.6793,24.6408,24.66,104600.0
2006-07-06 15:25:00,38.47,38.48,38.37,38.37,215800.0,24.66,24.6664,24.5959,24.5959,215800.0
2006-07-06 15:30:00,38.37,38.46,38.34,38.46,212700.0,24.5959,24.6536,24.5767,24.6536,212700.0
2006-07-06 15:35:00,38.45,38.49,38.44,38.44,76800.0,24.6472,24.6728,24.6408,24.6408,76800.0
2006-07-06 15:40:00,38.44,38.5,38.43,38.49,124700.0,24.6408,24.6793,24.6344,24.6728,124700.0
2006-07-06 15:45:00,38.48,38.48,38.41,38.42,226700.0,24.6664,24.6664,24.6216,24.628,226700.0
2006-07-06 15:50:00,38.42,38.5,38.42,38.45,281500.0,24.628,24.6793,24.628,24.6472,281500.0
2006-07-06 15:55:00,38.45,38.5,38.42,38.43,630500.0,24.6472,24.6793,24.628,24.6344,630500.0
2006-07-07 09:30:00,38.1,38.26,37.95,37.95,392900.0,24.4228,24.5254,24.3267,24.3267,392900.0
2006-07-07 09:35:00,37.94,37.99,36.79,37.96,269000.0,24.3203,24.3523,23.5831,24.3331,269000.0
2006-07-07 09:40:00,37.95,38.2,37.88,38.11,222100.0,24.3267,24.4869,24.2818,24.4293,222100.0
2006-07-07 09:45:00,38.11,38.16,38.0,38.08,259900.0,24.4293,24.4613,24.3587,24.41,259900.0
2006-07-07 09:50:00,38.09,38.13,37.98,37.99,230200.0,24.4164,24.4421,24.3459,24.3523,230200.0
2006-07-07 09:55:00,37.99,38.03,37.9,38.0,134600.0,24.3523,24.378,24.2946,24.3587,134600.0
2006-07-07 10:00:00,37.99,38.05,37.9,37.98,126600.0,24.3523,24.3908,24.2946,24.3459,126600.0
2006-07-07 10:05:00,37.98,38.05,37.97,38.04,132000.0,24.3459,24.3908,24.3395,24.3844,132000.0
2006-07-07 10:10:00,38.04,38.14,38.03,38.07,141900.0,24.3844,24.4485,24.378,24.4036,141900.0
2006-07-07 10:15:00,38.07,38.11,37.96,37.96,161400.0,24.4036,24.4293,24.3331,24.3331,161400.0
2006-07-07 10:20:00,37.96,38.03,37.86,37.87,136700.0,24.3331,24.378,24.269,24.2754,136700.0
2006-07-07 10:25:00,37.86,37.9,37.81,37.83,204600.0,24.269,24.2946,24.237,24.2498,204600.0
2006-07-07 10:30:00,37.83,37.86,37.76,37.82,107100.0,24.2498,24.269,24.2049,24.2434,107100.0
2006-07-07 10:35:00,37.83,37.93,37.81,37.93,121700.0,24.2498,24.3139,24.237,24.3139,121700.0
2006-07-07 10:40:00,37.93,37.99,37.9,37.97,122000.0,24.3139,24.3523,24.2946,24.3395,122000.0
2006-07-07 10:45:00,37.97,38.1,37.96,38.06,180600.0,24.3395,24.4228,24.3331,24.3972,180600.0
2006-07-07 10:50:00,38.07,38.08,37.99,38.0,75700.0,24.4036,24.41,24.3523,24.3587,75700.0
2006-07-07 10:55:00,38.01,38.04,37.9,37.96,113800.0,24.3652,24.3844,24.2946,24.3331,113800.0
2006-07-07 11:00:00,37.96,38.01,37.85,37.97,109800.0,24.3331,24.3652,24.2626,24.3395,109800.0
2006-07-07 11:05:00,37.96,38.05,37.96,37.96,55400.0,24.3331,24.3908,24.3331,24.3331,55400.0
2006-07-07 11:10:00,37.97,37.99,37.93,37.96,65400.0,24.3395,24.3523,24.3139,24.3331,65400.0
2006-07-07 11:15:00,37.96,37.97,37.91,37.95,52800.0,24.3331,24.3395,24.3011,24.3267,52800.0
2006-07-07 11:20:00,37.94,37.95,37.89,37.95,75800.0,24.3203,24.3267,24.2882,24.3267,75800.0
2006-07-07 11:25:00,37.94,38.01,37.94,38.0,69600.0,24.3203,24.3652,24.3203,24.3587,69600.0
2006-07-07 11:30:00,38.0,38.12,37.99,38.1,215100.0,24.3587,24.4357,24.3523,24.4228,215100.0
2006-07-07 11:35:00,38.09,38.18,38.08,38.17,134300.0,24.4164,24.4741,24.41,24.4677,134300.0
2006-07-07 11:40:00,38.17,38.25,38.11,38.15,150100.0,24.4677,24.519,24.4293,24.4549,150100.0
2006-07-07 11:45:00,38.15,38.18,38.09,38.13,73800.0,24.4549,24.4741,24.4164,24.4421,73800.0
2006-07-07 11:50:00,38.14,38.25,38.1,38.11,111100.0,24.4485,24.519,24.4228,24.4293,111100.0
2006-07-07 11:55:00,38.11,38.12,38.08,38.1,82800.0,24.4293,24.4357,24.41,24.4228,82800.0
2006-07-07 12:00:00,38.1,38.13,38.09,38.1,163100.0,24.4228,24.4421,24.4164,24.4228,163100.0
2006-07-07 12:05:00,38.11,38.17,38.09,38.15,89700.0,24.4293,24.4677,24.4164,24.4549,89700.0
2006-07-07 12:10:00,38.16,38.2,38.1,38.18,102500.0,24.4613,24.4869,24.4228,24.4741,102500.0
2006-07-07 12:15:00,38.18,38.2,38.15,38.18,55400.0,24.4741,24.4869,24.4549,24.4741,55400.0
2006-07-07 12:20:00,38.19,38.29,38.15,38.25,129800.0,24.4805,24.5446,24.4549,24.519,129800.0
2006-07-07 12:25:00,38.25,38.33,38.24,38.3,83300.0,24.519,24.5703,24.5126,24.5511,83300.0
2006-07-07 12:30:00,38.31,38.42,38.3,38.33,128300.0,24.5575,24.628,24.5511,24.5703,128300.0
2006-07-07 12:35:00,38.33,38.51,38.31,38.44,233700.0,24.5703,24.6857,24.5575,24.6408,233700.0
2006-07-07 12:40:00,38.44,38.46,38.35,38.45,111300.0,24.6408,24.6536,24.5831,24.6472,111300.0
2006-07-07 12:45:00,38.45,38.5,38.43,38.44,125100.0,24.6472,24.6793,24.6344,24.6408,125100.0
2006-07-07 12:50:00,38.43,38.47,38.37,38.37,87900.0,24.6344,24.66,24.5959,24.5959,87900.0
2006-07-07 12:55:00,38.38,38.38,38.24,38.28,162200.0,24.6023,24.6023,24.5126,24.5382,162200.0
2006-07-07 13:00:00,38.28,38.32,38.27,38.29,102900.0,24.5382,24.5639,24.5318,24.5446,102900.0
2006-07-07 13:05:00,38.29,38.3,38.26,38.27,57300.0,24.5446,24.5511,24.5254,24.5318,57300.0
2006-07-07 13:10:00,38.27,38.27,38.19,38.21,131900.0,24.5318,24.5318,24.4805,24.4934,131900.0
2006-07-07 13:15:00,38.21,38.22,38.14,38.15,156700.0,24.4934,24.4998,24.4485,24.4549,156700.0
2006-07-07 13:20:00,38.15,38.27,38.14,38.23,152000.0,24.4549,24.5318,24.4485,24.5062,152000.0
2006-07-07 13:25:00,38.22,38.3,38.22,38.24,99900.0,24.4998,24.5511,24.4998,24.5126,99900.0
2006-07-07 13:30:00,38.24,38.26,38.22,38.26,77600.0,24.5126,24.5254,24.4998,24.5254,77600.0
2006-07-07 13:35:00,38.25,38.36,38.23,38.23,206400.0,24.519,24.5895,24.5062,24.5062,206400.0
2006-07-07 13:40:00,38.24,38.33,38.23,38.27,95100.0,24.5126,24.5703,24.5062,24.5318,95100.0
2006-07-07 13:45:00,38.28,38.33,38.25,38.33,102500.0,24.5382,24.5703,24.519,24.5703,102500.0
2006-07-07 13:50:00,38.32,38.33,38.24,38.29,67900.0,24.5639,24.5703,24.5126,24.5446,67900.0
2006-07-07 13:55:00,38.29,38.31,38.15,38.26,105100.0,24.5446,24.5575,24.4549,24.5254,105100.0
2006-07-07 14:00:00,38.25,38.33,38.23,38.31,65800.0,24.519,24.5703,24.5062,24.5575,65800.0
2006-07-07 14:05:00,38.32,38.34,38.28,38.31,89300.0,24.5639,24.5767,24.5382,24.5575,89300.0
2006-07-07 14:10:00,38.32,38.37,38.31,38.36,66500.0,24.5639,24.5959,24.5575,24.5895,66500.0
2006-07-07 14:15:00,38.36,38.36,38.27,38.28,63200.0,24.5895,24.5895,24.5318,24.5382,63200.0
2006-07-07 14:20:00,38.27,38.37,38.26,38.36,150100.0,24.5318,24.5959,24.5254,24.5895,150100.0
2006-07-07 14:25:00,38.37,38.42,38.33,38.39,136200.0,24.5959,24.628,24.5703,24.6087,136200.0
2006-07-07 14:30:00,38.39,38.4,38.27,38.29,91200.0,24.6087,24.6152,24.5318,24.5446,91200.0
2006-07-07 14:35:00,38.29,38.3,38.15,38.16,183000.0,24.5446,24.5511,24.4549,24.4613,183000.0
2006-07-07 14:40:00,38.17,38.17,38.05,38.08,180000.0,24.4677,24.4677,24.3908,24.41,180000.0
2006-07-07 14:45:00,38.07,38.09,37.9,37.93,218000.0,24.4036,24.4164,24.2946,24.3139,218000.0
2006-07-07 14:50:00,37.93,37.95,37.78,37.78,186200.0,24.3139,24.3267,24.2177,24.2177,186200.0
2006-07-07 14:55:00,37.77,37.84,37.71,37.83,245200.0,24.2113,24.2562,24.1728,24.2498,245200.0
2006-07-07 15:00:00,37.83,37.9,37.77,37.88,162700.0,24.2498,24.2946,24.2113,24.2818,162700.0
2006-07-07 15:05:00,37.89,37.98,37.87,37.98,225600.0,24.2882,24.3459,24.2754,24.3459,225600.0
2006-07-07 15:10:00,37.98,37.98,37.91,37.97,194400.0,24.3459,24.3459,24.3011,24.3395,194400.0
2006-07-07 15:15:00,37.97,38.05,37.95,37.97,198200.0,24.3395,24.3908,24.3267,24.3395,198200.0
2006-07-07 15:20:00,37.98,38.01,37.95,38.0,250100.0,24.3459,24.3652,24.3267,24.3587,250100.0
2006-07-07 15:25:00,38.0,38.04,37.96,37.99,208000.0,24.3587,24.3844,24.3331,24.3523,208000.0
2006-07-07 15:30:00,37.99,38.04,37.9,38.0,262600.0,24.3523,24.3844,24.2946,24.3587,262600.0
2006-07-07 15:35:00,37.99,38.0,37.95,37.95,212800.0,24.3523,24.3587,24.3267,24.3267,212800.0
2006-07-07 15:40:00,37.96,38.0,37.95,37.99,199300.0,24.3331,24.3587,24.3267,24.3523,199300.0
2006-07-07 15:45:00,37.99,38.0,37.93,37.96,255300.0,24.3523,24.3587,24.3139,24.3331,255300.0
2006-07-07 15:50:00,37.96,38.01,37.94,38.01,266200.0,24.3331,24.3652,24.3203,24.3652,266200.0
2006-07-07 15:55:00,38.0,38.03,37.96,38.01,503400.0,24.3587,24.378,24.3331,24.3652,503400.0
2006-07-10 09:30:00,38.15,38.23,38.04,38.09,335700.0,24.4549,24.5062,24.3844,24.4164,335700.0
2006-07-10 09:35:00,38.09,38.19,38.0,38.1,132300.0,24.4164,24.4805,24.3587,24.4228,132300.0
2006-07-10 09:40:00,38.1,38.13,38.04,38.05,159700.0,24.4228,24.4421,24.3844,24.3908,159700.0
2006-07-10 09:45:00,38.06,38.06,37.77,37.81,251900.0,24.3972,24.3972,24.2113,24.237,251900.0
2006-07-10 09:50:00,37.81,37.92,37.8,37.87,156600.0,24.237,24.3075,24.2305,24.2754,156600.0
2006-07-10 09:55:00,37.88,37.95,37.85,37.91,152900.0,24.2818,24.3267,24.2626,24.3011,152900.0
2006-07-10 10:00:00,37.91,38.06,37.91,37.98,217600.0,24.3011,24.3972,24.3011,24.3459,217600.0
2006-07-10 10:05:00,37.99,38.12,37.99,38.11,239800.0,24.3523,24.4357,24.3523,24.4293,239800.0
2006-07-10 10:10:00,38.12,38.23,37.99,38.01,129800.0,24.4357,24.5062,24.3523,24.3652,129800.0
2006-07-10 10:15:00,38.01,38.05,37.93,37.95,102000.0,24.3652,24.3908,24.3139,24.3267,102000.0
2006-07-10 10:20:00,37.94,37.97,37.9,37.9,111600.0,24.3203,24.3395,24.2946,24.2946,111600.0
2006-07-10 10:25:00,37.91,37.95,37.89,37.93,156400.0,24.3011,24.3267,24.2882,24.3139,156400.0
2006-07-10 10:30:00,37.93,38.01,37.8,37.8,201100.0,24.3139,24.3652,24.2305,24.2305,201100.0
2006-07-10 10:35:00,37.8,37.81,37.69,37.77,245400.0,24.2305,24.237,24.16,24.2113,245400.0
2006-07-10 10:40:00,37.77,37.93,37.75,37.93,211100.0,24.2113,24.3139,24.1985,24.3139,211100.0
2006-07-10 10:45:00,37.94,37.97,37.82,37.83,183100.0,24.3203,24.3395,24.2434,24.2498,183100.0
2006-07-10 10:50:00,37.82,37.86,37.8,37.81,187200.0,24.2434,24.269,24.2305,24.237,187200.0
2006-07-10 10:55:00,37.8,37.95,37.8,37.91,162600.0,24.2305,24.3267,24.2305,24.3011,162600.0
2006-07-10 11:00:00,37.9,37.9,37.79,37.85,277500.0,24.2946,24.2946,24.2241,24.2626,277500.0
2006-07-10 11:05:00,37.85,38.0,37.84,37.95,577900.0,24.2626,24.3587,24.2562,24.3267,577900.0
2006-07-10 11:10:00,37.95,37.95,37.87,37.92,122800.0,24.3267,24.3267,24.2754,24.3075,122800.0
2006-07-10 11:15:00,37.92,37.94,37.87,37.88,181000.0,24.3075,24.3203,24.2754,24.2818,181000.0
2006-07-10 11:20:00,37.87,37.88,37.63,37.65,146800.0,24.2754,24.2818,24.1216,24.1344,146800.0
2006-07-10 11:25:00,37.71,37.8,37.64,37.76,79700.0,24.1728,24.2305,24.128,24.2049,79700.0
2006-07-10 11:30:00,37.76,37.76,37.7,37.74,89500.0,24.2049,24.2049,24.1664,24.1921,89500.0
2006-07-10 11:35:00,37.74,37.74,37.63,37.73,299600.0,24.1921,24.1921,24.1216,24.1857,299600.0
2006-07-10 11:40:00,37.72,37.74,37.54,37.54,86500.0,24.1793,24.1921,24.0639,24.0639,86500.0
2006-07-10 11:45:00,37.54,37.66,37.53,37.66,68000.0,24.0639,24.1408,24.0575,24.1408,68000.0
2006-07-10 11:50:00,37.67,37.68,37.62,37.64,33200.0,24.1472,24.1536,24.1152,24.128,33200.0
2006-07-10 11:55:00,37.64,37.69,37.64,37.66,48500.0,24.128,24.16,24.128,24.1408,48500.0
2006-07-10 12:00:00,37.65,37.7,37.59,37.63,119000.0,24.1344,24.1664,24.0959,24.1216,119000.0
2006-07-10 12:05:00,37.63,37.7,37.61,37.63,90800.0,24.1216,24.1664,24.1087,24.1216,90800.0
2006-07-10 12:10:00,37.65,37.69,37.63,37.67,105500.0,24.1344,24.16,24.1216,24.1472,105500.0
2006-07-10 12:15:00,37.66,37.74,37.6,37.73,205000.0,24.1408,24.1921,24.1023,24.1857,205000.0
2006-07-10 12:20:00,37.74,37.76,37.67,37.7,110700.0,24.1921,24.2049,24.1472,24.1664,110700.0
2006-07-10 12:25:00,37.7,37.79,37.7,37.71,104900.0,24.1664,24.2241,24.1664,24.1728,104900.0
2006-07-10 12:30:00,37.71,37.78,37.69,37.71,70300.0,24.1728,24.2177,24.16,24.1728,70300.0
2006-07-10 12:35:00,37.71,37.78,37.67,37.73,132200.0,24.1728,24.2177,24.1472,24.1857,132200.0
2006-07-10 12:40:00,37.73,37.73,37.61,37.66,82700.0,24.1857,24.1857,24.1087,24.1408,82700.0
2006-07-10 12:45:00,37.66,37.69,37.6,37.61,59700.0,24.1408,24.16,24.1023,24.1087,59700.0
2006-07-10 12:50:00,37.61,37.67,37.58,37.58,76200.0,24.1087,24.1472,24.0895,24.0895,76200.0
2006-07-10 12:55:00,37.59,37.62,37.58,37.59,45600.0,24.0959,24.1152,24.0895,24.0959,45600.0
2006-07-10 13:00:00,37.59,37.59,37.48,37.49,136800.0,24.0959,24.0959,24.0254,24.0318,136800.0
2006-07-10 13:05:00,37.49,37.49,37.41,37.41,180000.0,24.0318,24.0318,23.9805,23.9805,180000.0
2006-07-10 13:10:00,37.41,37.43,37.37,37.38,129900.0,23.9805,23.9934,23.9549,23.9613,129900.0
2006-07-10 13:15:00,37.4,37.4,37.33,37.34,106300.0,23.9741,23.9741,23.9293,23.9357,106300.0
2006-07-10 13:20:00,37.35,37.39,37.32,37.35,132100.0,23.9421,23.9677,23.9229,23.9421,132100.0
2006-07-10 13:25:00,37.35,37.4,37.33,37.4,156900.0,23.9421,23.9741,23.9293,23.9741,156900.0
2006-07-10 13:30:00,37.39,37.39,37.21,37.22,234100.0,23.9677,23.9677,23.8523,23.8588,234100.0
2006-07-10 13:35:00,37.22,37.23,37.16,37.17,177200.0,23.8588,23.8652,23.8203,23.8267,177200.0
2006-07-10 13:40:00,37.17,37.17,37.1,37.12,214000.0,23.8267,23.8267,23.7818,23.7946,214000.0
2006-07-10 13:45:00,37.13,37.23,37.11,37.23,225300.0,23.8011,23.8652,23.7882,23.8652,225300.0
2006-07-10 13:50:00,37.23,37.27,37.19,37.2,204500.0,23.8652,23.8908,23.8395,23.8459,204500.0
2006-07-10 13:55:00,37.2,37.31,37.2,37.28,205700.0,23.8459,23.9164,23.8459,23.8972,205700.0
2006-07-10 14:00:00,37.28,37.43,37.28,37.42,188200.0,23.8972,23.9934,23.8972,23.987,188200.0
2006-07-10 14:05:00,37.42,37.48,37.42,37.47,191800.0,23.987,24.0254,23.987,24.019,191800.0
2006-07-10 14:10:00,37.46,37.6,37.45,37.54,196800.0,24.0126,24.1023,24.0062,24.0639,196800.0
2006-07-10 14:15:00,37.54,37.66,37.53,37.6,162000.0,24.0639,24.1408,24.0575,24.1023,162000.0
2006-07-10 14:20:00,37.6,37.61,37.51,37.56,186900.0,24.1023,24.1087,24.0446,24.0767,186900.0
2006-07-10 14:25:00,37.56,37.61,37.56,37.6,140200.0,24.0767,24.1087,24.0767,24.1023,140200.0
2006-07-10 14:30:00,37.6,37.63,37.58,37.62,197400.0,24.1023,24.1216,24.0895,24.1152,197400.0
2006-07-10 14:35:00,37.62,37.63,37.51,37.53,165900.0,24.1152,24.1216,24.0446,24.0575,165900.0
2006-07-10 14:40:00,37.52,37.53,37.48,37.51,152900.0,24.0511,24.0575,24.0254,24.0446,152900.0
2006-07-10 14:45:00,37.5,37.59,37.5,37.55,174000.0,24.0382,24.0959,24.0382,24.0703,174000.0
2006-07-10 14:50:00,37.55,37.66,37.55,37.65,233100.0,24.0703,24.1408,24.0703,24.1344,233100.0
2006-07-10 14:55:00,37.65,37.68,37.56,37.58,299700.0,24.1344,24.1536,24.0767,24.0895,299700.0
2006-07-10 15:00:00,37.57,37.6,37.52,37.53,311500.0,24.0831,24.1023,24.0511,24.0575,311500.0
2006-07-10 15:05:00,37.53,37.55,37.4,37.41,253500.0,24.0575,24.0703,23.9741,23.9805,253500.0
2006-07-10 15:10:00,37.42,37.53,37.42,37.52,190400.0,23.987,24.0575,23.987,24.0511,190400.0
2006-07-10 15:15:00,37.5,37.69,37.5,37.69,187300.0,24.0382,24.16,24.0382,24.16,187300.0
2006-07-10 15:20:00,37.68,37.81,37.64,37.81,271600.0,24.1536,24.237,24.128,24.237,271600.0
2006-07-10 15:25:00,37.8,37.84,37.77,37.82,249300.0,24.2305,24.2562,24.2113,24.2434,249300.0
2006-07-10 15:30:00,37.81,37.82,37.7,37.75,152600.0,24.237,24.2434,24.1664,24.1985,152600.0
2006-07-10 15:35:00,37.75,37.77,37.7,37.72,198200.0,24.1985,24.2113,24.1664,24.1793,198200.0
2006-07-10 15:40:00,37.72,37.73,37.65,37.65,184400.0,24.1793,24.1857,24.1344,24.1344,184400.0
2006-07-10 15:45:00,37.66,37.75,37.65,37.73,221100.0,24.1408,24.1985,24.1344,24.1857,221100.0
2006-07-10 15:50:00,37.74,37.78,37.74,37.76,206300.0,24.1921,24.2177,24.1921,24.2049,206300.0
2006-07-10 15:55:00,37.77,37.81,37.71,37.8,527000.0,24.2113,24.237,24.1728,24.2305,527000.0
2006-07-11 09:30:00,37.57,37.75,37.41,37.48,447700.0,24.0831,24.1985,23.9805,24.0254,447700.0
2006-07-11 09:35:00,37.48,37.7,37.42,37.64,416200.0,24.0254,24.1664,23.987,24.128,416200.0
2006-07-11 09:40:00,37.64,37.65,37.39,37.56,279000.0,24.128,24.1344,23.9677,24.0767,279000.0
2006-07-11 09:45:00,37.56,37.65,37.5,37.58,278900.0,24.0767,24.1344,24.0382,24.0895,278900.0
2006-07-11 09:50:00,37.58,37.98,37.58,37.84,319400.0,24.0895,24.3459,24.0895,24.2562,319400.0
2006-07-11 09:55:00,37.86,37.99,37.71,37.78,170700.0,24.269,24.3523,24.1728,24.2177,170700.0
2006-07-11 10:00:00,37.77,37.86,37.64,37.74,202900.0,24.2113,24.269,24.128,24.1921,202900.0
2006-07-11 10:05:00,37.75,37.92,37.7,37.7,272600.0,24.1985,24.3075,24.1664,24.1664,272600.0
2006-07-11 10:10:00,37.7,37.85,37.64,37.85,230600.0,24.1664,24.2626,24.128,24.2626,230600.0
2006-07-11 10:15:00,37.86,37.98,37.73,37.9,308400.0,24.269,24.3459,24.1857,24.2946,308400.0
2006-07-11 10:20:00,37.92,37.99,37.9,37.98,286300.0,24.3075,24.3523,24.2946,24.3459,286300.0
2006-07-11 10:25:00,37.99,38.0,37.92,37.92,301800.0,24.3523,24.3587,24.3075,24.3075,301800.0
2006-07-11 10:30:00,37.91,37.96,37.81,37.83,359900.0,24.3011,24.3331,24.237,24.2498,359900.0
2006-07-11 10:35:00,37.83,37.92,37.82,37.91,120900.0,24.2498,24.3075,24.2434,24.3011,120900.0
2006-07-11 10:40:00,37.91,38.0,37.83,37.83,256800.0,24.3011,24.3587,24.2498,24.2498,256800.0
2006-07-11 10:45:00,37.83,37.92,37.83,37.92,229600.0,24.2498,24.3075,24.2498,24.3075,229600.0
2006-07-11 10:50:00,37.92,37.94,37.86,37.89,208900.0,24.3075,24.3203,24.269,24.2882,208900.0
2006-07-11 10:55:00,37.89,37.99,37.89,37.99,195200.0,24.2882,24.3523,24.2882,24.3523,195200.0
2006-07-11 11:00:00,37.99,38.14,37.93,38.11,405100.0,24.3523,24.4485,24.3139,24.4293,405100.0
2006-07-11 11:05:00,38.11,38.32,38.11,38.26,446600.0,24.4293,24.5639,24.4293,24.5254,446600.0
2006-07-11 11:10:00,38.26,38.3,38.02,38.02,277200.0,24.5254,24.5511,24.3716,24.3716,277200.0
2006-07-11 11:15:00,38.02,38.23,38.01,38.22,154800.0,24.3716,24.5062,24.3652,24.4998,154800.0
2006-07-11 11:20:00,38.23,38.32,38.21,38.25,263100.0,24.5062,24.5639,24.4934,24.519,263100.0
2006-07-11 11:25:00,38.25,38.45,38.2,38.41,372000.0,24.519,24.6472,24.4869,24.6216,372000.0
2006-07-11 11:30:00,38.42,38.43,38.33,38.34,223900.0,24.628,24.6344,24.5703,24.5767,223900.0
2006-07-11 11:35:00,38.33,38.41,38.32,38.38,124300.0,24.5703,24.6216,24.5639,24.6023,124300.0
2006-07-11 11:40:00,38.38,38.42,38.34,38.42,96900.0,24.6023,24.628,24.5767,24.628,96900.0
2006-07-11 11:45:00,38.42,38.55,38.4,38.5,263000.0,24.628,24.7113,24.6152,24.6793,263000.0
2006-07-11 11:50:00,38.5,38.5,38.42,38.46,119900.0,24.6793,24.6793,24.628,24.6536,119900.0
2006-07-11 11:55:00,38.46,38.49,38.41,38.42,159900.0,24.6536,24.6728,24.6216,24.628,159900.0
2006-07-11 12:00:00,38.41,38.45,38.38,38.4,84400.0,24.6216,24.6472,24.6023,24.6152,84400.0
2006-07-11 12:05:00,38.4,38.45,38.33,38.37,158500.0,24.6152,24.6472,24.5703,24.5959,158500.0
2006-07-11 12:10:00,38.36,38.4,38.35,38.38,128200.0,24.5895,24.6152,24.5831,24.6023,128200.0
2006-07-11 12:15:00,38.39,38.39,38.34,38.34,115100.0,24.6087,24.6087,24.5767,24.5767,115100.0
2006-07-11 12:20:00,38.34,38.39,38.26,38.28,152600.0,24.5767,24.6087,24.5254,24.5382,152600.0
2006-07-11 12:25:00,38.28,38.28,38.18,38.23,177300.0,24.5382,24.5382,24.4741,24.5062,177300.0
2006-07-11 12:30:00,38.22,38.23,38.16,38.16,132800.0,24.4998,24.5062,24.4613,24.4613,132800.0
2006-07-11 12:35:00,38.17,38.28,38.16,38.2,226000.0,24.4677,24.5382,24.4613,24.4869,226000.0
2006-07-11 12:40:00,38.21,38.22,38.08,38.08,120700.0,24.4934,24.4998,24.41,24.41,120700.0
2006-07-11 12:45:00,38.08,38.15,38.08,38.12,86600.0,24.41,24.4549,24.41,24.4357,86600.0
2006-07-11 12:50:00,38.11,38.11,38.04,38.04,139900.0,24.4293,24.4293,24.3844,24.3844,139900.0
2006-07-11 12:55:00,38.04,38.04,37.86,37.95,314200.0,24.3844,24.3844,24.269,24.3267,314200.0
2006-07-11 13:00:00,37.95,38.02,37.9,38.02,132100.0,24.3267,24.3716,24.2946,24.3716,132100.0
2006-07-11 13:05:00,38.02,38.11,37.91,38.09,186900.0,24.3716,24.4293,24.3011,24.4164,186900.0
2006-07-11 13:10:00,38.1,38.17,38.08,38.12,91600.0,24.4228,24.4677,24.41,24.4357,91600.0
2006-07-11 13:15:00,38.12,38.16,38.1,38.16,118100.0,24.4357,24.4613,24.4228,24.4613,118100.0
2006-07-11 13:20:00,38.16,38.19,37.91,38.18,91100.0,24.4613,24.4805,24.3011,24.4741,91100.0
2006-07-11 13:25:00,38.18,38.23,38.17,38.22,82200.0,24.4741,24.5062,24.4677,24.4998,82200.0
2006-07-11 13:30:00,38.22,38.24,38.17,38.2,179800.0,24.4998,24.5126,24.4677,24.4869,179800.0
2006-07-11 13:35:00,38.2,38.31,38.14,38.14,187000.0,24.4869,24.5575,24.4485,24.4485,187000.0
2006-07-11 13:40:00,38.14,38.27,38.12,38.25,159300.0,24.4485,24.5318,24.4357,24.519,159300.0
2006-07-11 13:45:00,38.24,38.31,38.19,38.29,188900.0,24.5126,24.5575,24.4805,24.5446,188900.0
2006-07-11 13:50:00,38.3,38.4,38.29,38.38,317100.0,24.5511,24.6152,24.5446,24.6023,317100.0
2006-07-11 13:55:00,38.38,38.73,38.38,38.67,414600.0,24.6023,24.8267,24.6023,24.7882,414600.0
2006-07-11 14:00:00,38.68,38.68,38.4,38.53,211200.0,24.7946,24.7946,24.6152,24.6985,211200.0
2006-07-11 14:05:00,38.53,38.88,38.5,38.88,330800.0,24.6985,24.9228,24.6793,24.9228,330800.0
2006-07-11 14:10:00,38.88,38.97,38.78,38.94,387500.0,24.9228,24.9805,24.8587,24.9613,387500.0
2006-07-11 14:15:00,38.94,39.0,38.88,38.91,316200.0,24.9613,24.9998,24.9228,24.9421,316200.0
2006-07-11 14:20:00,38.91,38.94,38.16,38.87,431900.0,24.9421,24.9613,24.4613,24.9164,431900.0
2006-07-11 14:25:00,38.86,38.98,38.83,38.83,237100.0,24.91,24.9869,24.8908,24.8908,237100.0
2006-07-11 14:30:00,38.82,38.83,38.66,38.7,330400.0,24.8844,24.8908,24.7818,24.8075,330400.0
2006-07-11 14:35:00,38.69,38.7,38.52,38.56,300900.0,24.801,24.8075,24.6921,24.7177,300900.0
2006-07-11 14:40:00,38.57,38.63,38.52,38.53,233000.0,24.7241,24.7626,24.6921,24.6985,233000.0
2006-07-11 14:45:00,38.53,38.63,38.5,38.6,211700.0,24.6985,24.7626,24.6793,24.7434,211700.0
2006-07-11 14:50:00,38.59,38.6,38.49,38.5,103900.0,24.7369,24.7434,24.6728,24.6793,103900.0
2006-07-11 14:55:00,38.5,38.58,38.5,38.54,109600.0,24.6793,24.7305,24.6793,24.7049,109600.0
2006-07-11 15:00:00,38.54,38.54,38.46,38.46,105800.0,24.7049,24.7049,24.6536,24.6536,105800.0
2006-07-11 15:05:00,38.46,38.63,38.45,38.63,174500.0,24.6536,24.7626,24.6472,24.7626,174500.0
2006-07-11 15:10:00,38.63,38.78,38.6,38.75,267900.0,24.7626,24.8587,24.7434,24.8395,267900.0
2006-07-11 15:15:00,38.75,38.81,38.72,38.73,163600.0,24.8395,24.878,24.8203,24.8267,163600.0
2006-07-11 15:20:00,38.73,38.95,38.72,38.93,356800.0,24.8267,24.9677,24.8203,24.9549,356800.0
2006-07-11 15:25:00,38.93,38.96,38.91,38.94,329500.0,24.9549,24.9741,24.9421,24.9613,329500.0
2006-07-11 15:30:00,38.94,38.96,38.93,38.95,232600.0,24.9613,24.9741,24.9549,24.9677,232600.0
2006-07-11 15:35:00,38.95,39.0,38.91,38.99,435600.0,24.9677,24.9998,24.9421,24.9934,435600.0
2006-07-11 15:40:00,38.99,38.99,38.84,38.9,252300.0,24.9934,24.9934,24.8972,24.9357,252300.0
2006-07-11 15:45:00,38.89,38.9,38.78,38.8,239200.0,24.9293,24.9357,24.8587,24.8716,239200.0
2006-07-11 15:50:00,38.8,38.88,38.79,38.87,282700.0,24.8716,24.9228,24.8652,24.9164,282700.0
2006-07-11 15:55:00,38.87,38.87,38.77,38.86,479500.0,24.9164,24.9164,24.8523,24.91,479500.0
2006-07-12 09:30:00,38.76,38.95,38.7,38.9,287000.0,24.8459,24.9677,24.8075,24.9357,287000.0
2006-07-12 09:35:00,38.91,39.03,38.47,38.55,331900.0,24.9421,25.019,24.66,24.7113,331900.0
2006-07-12 09:40:00,38.56,38.66,38.35,38.57,235100.0,24.7177,24.7818,24.5831,24.7241,235100.0
2006-07-12 09:45:00,38.56,38.69,38.4,38.62,308800.0,24.7177,24.801,24.6152,24.7562,308800.0
2006-07-12 09:50:00,38.62,38.62,38.39,38.49,156500.0,24.7562,24.7562,24.6087,24.6728,156500.0
2006-07-12 09:55:00,38.5,38.5,38.26,38.43,207400.0,24.6793,24.6793,24.5254,24.6344,207400.0
2006-07-12 10:00:00,38.4,38.47,38.21,38.42,225500.0,24.6152,24.66,24.4934,24.628,225500.0
2006-07-12 10:05:00,38.43,38.59,38.31,38.56,189400.0,24.6344,24.7369,24.5575,24.7177,189400.0
2006-07-12 10:10:00,38.55,38.62,38.47,38.48,134100.0,24.7113,24.7562,24.66,24.6664,134100.0
2006-07-12 10:15:00,38.48,38.62,38.46,38.49,102100.0,24.6664,24.7562,24.6536,24.6728,102100.0
2006-07-12 10:20:00,38.49,38.5,38.28,38.34,136600.0,24.6728,24.6793,24.5382,24.5767,136600.0
2006-07-12 10:25:00,38.34,38.36,38.28,38.33,132500.0,24.5767,24.5895,24.5382,24.5703,132500.0
2006-07-12 10:30:00,38.32,38.34,38.24,38.25,220400.0,24.5639,24.5767,24.5126,24.519,220400.0
2006-07-12 10:35:00,38.26,38.36,38.22,38.3,190100.0,24.5254,24.5895,24.4998,24.5511,190100.0
2006-07-12 10:40:00,38.3,38.43,38.28,38.41,196800.0,24.5511,24.6344,24.5382,24.6216,196800.0
2006-07-12 10:45:00,38.41,38.42,38.3,38.33,65700.0,24.6216,24.628,24.5511,24.5703,65700.0
2006-07-12 10:50:00,38.33,38.34,38.2,38.23,148600.0,24.5703,24.5767,24.4869,24.5062,148600.0
2006-07-12 10:55:00,38.22,38.27,38.17,38.18,114200.0,24.4998,24.5318,24.4677,24.4741,114200.0
2006-07-12 11:00:00,38.17,38.17,38.04,38.14,183300.0,24.4677,24.4677,24.3844,24.4485,183300.0
2006-07-12 11:05:00,38.13,38.14,38.02,38.05,109600.0,24.4421,24.4485,24.3716,24.3908,109600.0
2006-07-12 11:10:00,38.05,38.08,38.02,38.08,131700.0,24.3908,24.41,24.3716,24.41,131700.0
2006-07-12 11:15:00,38.09,38.18,38.09,38.11,112800.0,24.4164,24.4741,24.4164,24.4293,112800.0
2006-07-12 11:20:00,38.11,38.11,38.05,38.05,70400.0,24.4293,24.4293,24.3908,24.3908,70400.0
2006-07-12 11:25:00,38.05,38.13,37.99,38.11,292500.0,24.3908,24.4421,24.3523,24.4293,292500.0
2006-07-12 11:30:00,38.12,38.21,38.08,38.21,118900.0,24.4357,24.4934,24.41,24.4934,118900.0
2006-07-12 11:35:00,38.19,38.23,38.09,38.11,81600.0,24.4805,24.5062,24.4164,24.4293,81600.0
2006-07-12 11:40:00,38.09,38.26,38.06,38.23,209900.0,24.4164,24.5254,24.3972,24.5062,209900.0
2006-07-12 11:45:00,38.22,38.23,38.19,38.2,35900.0,24.4998,24.5062,24.4805,24.4869,35900.0
2006-07-12 11:50:00,38.21,38.43,38.19,38.39,182400.0,24.4934,24.6344,24.4805,24.6087,182400.0
2006-07-12 11:55:00,38.39,38.39,38.27,38.28,79000.0,24.6087,24.6087,24.5318,24.5382,79000.0
2006-07-12 12:00:00,38.29,38.3,38.11,38.13,137600.0,24.5446,24.5511,24.4293,24.4421,137600.0
2006-07-12 12:05:00,38.13,38.19,38.07,38.07,84300.0,24.4421,24.4805,24.4036,24.4036,84300.0
2006-07-12 12:10:00,38.08,38.08,37.88,37.97,247000.0,24.41,24.41,24.2818,24.3395,247000.0
2006-07-12 12:15:00,37.97,38.0,37.87,37.88,136200.0,24.3395,24.3587,24.2754,24.2818,136200.0
2006-07-12 12:20:00,37.88,37.89,37.79,37.88,197700.0,24.2818,24.2882,24.2241,24.2818,197700.0
2006-07-12 12:25:00,37.88,37.93,37.79,37.8,101800.0,24.2818,24.3139,24.2241,24.2305,101800.0
2006-07-12 12:30:00,37.8,37.8,37.75,37.75,217400.0,24.2305,24.2305,24.1985,24.1985,217400.0
2006-07-12 12:35:00,37.76,37.78,37.71,37.75,162500.0,24.2049,24.2177,24.1728,24.1985,162500.0
2006-07-12 12:40:00,37.75,37.78,37.62,37.62,115000.0,24.1985,24.2177,24.1152,24.1152,115000.0
2006-07-12 12:45:00,37.63,37.73,37.61,37.73,180200.0,24.1216,24.1857,24.1087,24.1857,180200.0
2006-07-12 12:50:00,37.73,37.75,37.69,37.75,136800.0,24.1857,24.1985,24.16,24.1985,136800.0
2006-07-12 12:55:00,37.75,37.75,37.7,37.71,73100.0,24.1985,24.1985,24.1664,24.1728,73100.0
2006-07-12 13:00:00,37.72,37.72,37.57,37.59,184200.0,24.1793,24.1793,24.0831,24.0959,184200.0
2006-07-12 13:05:00,37.59,37.59,37.48,37.5,293400.0,24.0959,24.0959,24.0254,24.0382,293400.0
2006-07-12 13:10:00,37.51,37.51,37.41,37.48,260300.0,24.0446,24.0446,23.9805,24.0254,260300.0
2006-07-12 13:15:00,37.48,37.59,37.47,37.55,202900.0,24.0254,24.0959,24.019,24.0703,202900.0
2006-07-12 13:20:00,37.55,37.55,37.38,37.44,198700.0,24.0703,24.0703,23.9613,23.9998,198700.0
2006-07-12 13:25:00,37.45,37.51,37.43,37.47,109100.0,24.0062,24.0446,23.9934,24.019,109100.0
2006-07-12 13:30:00,37.47,37.49,37.4,37.49,141700.0,24.019,24.0318,23.9741,24.0318,141700.0
2006-07-12 13:35:00,37.49,37.54,37.44,37.45,114300.0,24.0318,24.0639,23.9998,24.0062,114300.0
2006-07-12 13:40:00,37.45,37.48,37.4,37.4,127700.0,24.0062,24.0254,23.9741,23.9741,127700.0
2006-07-12 13:45:00,37.4,37.41,37.28,37.3,231500.0,23.9741,23.9805,23.8972,23.91,231500.0
2006-07-12 13:50:00,37.31,37.37,37.19,37.29,276700.0,23.9164,23.9549,23.8395,23.9036,276700.0
2006-07-12 13:55:00,37.29,37.35,37.25,37.35,121800.0,23.9036,23.9421,23.878,23.9421,121800.0
2006-07-12 14:00:00,37.34,37.38,37.32,37.37,114000.0,23.9357,23.9613,23.9229,23.9549,114000.0
2006-07-12 14:05:00,37.37,37.41,37.35,37.39,140400.0,23.9549,23.9805,23.9421,23.9677,140400.0
2006-07-12 14:10:00,37.41,37.43,37.36,37.42,171200.0,23.9805,23.9934,23.9485,23.987,171200.0
2006-07-12 14:15:00,37.43,37.6,37.41,37.54,151400.0,23.9934,24.1023,23.9805,24.0639,151400.0
2006-07-12 14:20:00,37.53,37.54,37.45,37.48,120500.0,24.0575,24.0639,24.0062,24.0254,120500.0
2006-07-12 14:25:00,37.48,37.59,37.46,37.56,90400.0,24.0254,24.0959,24.0126,24.0767,90400.0
2006-07-12 14:30:00,37.56,37.69,37.55,37.6,231700.0,24.0767,24.16,24.0703,24.1023,231700.0
2006-07-12 14:35:00,37.6,37.67,37.58,37.66,105800.0,24.1023,24.1472,24.0895,24.1408,105800.0
2006-07-12 14:40:00,37.66,37.73,37.6,37.62,214700.0,24.1408,24.1857,24.1023,24.1152,214700.0
2006-07-12 14:45:00,37.63,37.69,37.6,37.6,183600.0,24.1216,24.16,24.1023,24.1023,183600.0
2006-07-12 14:50:00,37.61,37.64,37.5,37.6,167000.0,24.1087,24.128,24.0382,24.1023,167000.0
2006-07-12 14:55:00,37.59,37.59,37.44,37.53,165700.0,24.0959,24.0959,23.9998,24.0575,165700.0
2006-07-12 15:00:00,37.53,37.61,37.46,37.6,188600.0,24.0575,24.1087,24.0126,24.1023,188600.0
2006-07-12 15:05:00,37.6,37.63,37.58,37.6,143800.0,24.1023,24.1216,24.0895,24.1023,143800.0
2006-07-12 15:10:00,37.6,37.72,37.6,37.64,142300.0,24.1023,24.1793,24.1023,24.128,142300.0
2006-07-12 15:15:00,37.64,37.65,37.58,37.63,100200.0,24.128,24.1344,24.0895,24.1216,100200.0
2006-07-12 15:20:00,37.64,37.76,37.63,37.72,116000.0,24.128,24.2049,24.1216,24.1793,116000.0
2006-07-12 15:25:00,37.71,37.81,37.65,37.75,256200.0,24.1728,24.237,24.1344,24.1985,256200.0
2006-07-12 15:30:00,37.75,37.76,37.68,37.7,104000.0,24.1985,24.2049,24.1536,24.1664,104000.0
2006-07-12 15:35:00,37.71,37.72,37.65,37.65,98600.0,24.1728,24.1793,24.1344,24.1344,98600.0
2006-07-12 15:40:00,37.66,37.67,37.61,37.64,202700.0,24.1408,24.1472,24.1087,24.128,202700.0
2006-07-12 15:45:00,37.63,37.66,37.57,37.58,251100.0,24.1216,24.1408,24.0831,24.0895,251100.0
2006-07-12 15:50:00,37.57,37.63,37.51,37.6,273400.0,24.0831,24.1216,24.0446,24.1023,273400.0
2006-07-12 15:55:00,37.6,37.69,37.55,37.55,500300.0,24.1023,24.16,24.0703,24.0703,500300.0
2006-07-13 09:30:00,37.17,37.3,37.05,37.14,395600.0,23.8267,23.91,23.7498,23.8075,395600.0
2006-07-13 09:35:00,37.13,37.5,37.07,37.14,219200.0,23.8011,24.0382,23.7626,23.8075,219200.0
2006-07-13 09:40:00,37.12,37.31,37.03,37.15,159400.0,23.7946,23.9164,23.737,23.8139,159400.0
2006-07-13 09:45:00,37.13,37.17,36.9,37.08,351100.0,23.8011,23.8267,23.6536,23.769,351100.0
2006-07-13 09:50:00,37.08,37.11,36.85,36.94,207000.0,23.769,23.7882,23.6216,23.6793,207000.0
2006-07-13 09:55:00,36.93,36.93,36.75,36.79,194000.0,23.6729,23.6729,23.5575,23.5831,194000.0
2006-07-13 10:00:00,36.79,36.82,36.68,36.8,198900.0,23.5831,23.6023,23.5126,23.5895,198900.0
2006-07-13 10:05:00,36.79,36.84,36.71,36.81,191700.0,23.5831,23.6152,23.5318,23.5959,191700.0
2006-07-13 10:10:00,36.8,36.9,36.76,36.78,200500.0,23.5895,23.6536,23.5639,23.5767,200500.0
2006-07-13 10:15:00,36.77,36.8,36.71,36.78,169900.0,23.5703,23.5895,23.5318,23.5767,169900.0
2006-07-13 10:20:00,36.77,36.81,36.7,36.7,166500.0,23.5703,23.5959,23.5254,23.5254,166500.0
2006-07-13 10:25:00,36.71,37.05,36.7,37.01,221800.0,23.5318,23.7498,23.5254,23.7241,221800.0
2006-07-13 10:30:00,37.01,37.38,36.91,37.27,453800.0,23.7241,23.9613,23.66,23.8908,453800.0
2006-07-13 10:35:00,37.27,37.48,37.16,37.45,426600.0,23.8908,24.0254,23.8203,24.0062,426600.0
2006-07-13 10:40:00,37.45,37.6,37.39,37.48,304700.0,24.0062,24.1023,23.9677,24.0254,304700.0
2006-07-13 10:45:00,37.49,37.52,37.39,37.46,180400.0,24.0318,24.0511,23.9677,24.0126,180400.0
2006-07-13 10:50:00,37.45,37.66,37.37,37.44,267500.0,24.0062,24.1408,23.9549,23.9998,267500.0
2006-07-13 10:55:00,37.44,37.57,37.25,37.25,274400.0,23.9998,24.0831,23.878,23.878,274400.0
2006-07-13 11:00:00,37.26,37.39,37.12,37.39,240800.0,23.8844,23.9677,23.7946,23.9677,240800.0
2006-07-13 11:05:00,37.39,37.55,37.25,37.25,236100.0,23.9677,24.0703,23.878,23.878,236100.0
2006-07-13 11:10:00,37.25,37.34,37.12,37.31,265700.0,23.878,23.9357,23.7946,23.9164,265700.0
2006-07-13 11:15:00,37.3,37.43,37.25,37.29,150800.0,23.91,23.9934,23.878,23.9036,150800.0
2006-07-13 11:20:00,37.29,37.55,37.24,37.53,126300.0,23.9036,24.0703,23.8716,24.0575,126300.0
2006-07-13 11:25:00,37.52,37.55,37.37,37.52,107200.0,24.0511,24.0703,23.9549,24.0511,107200.0
2006-07-13 11:30:00,37.53,37.55,37.4,37.54,122400.0,24.0575,24.0703,23.9741,24.0639,122400.0
2006-07-13 11:35:00,37.55,37.85,37.54,37.66,323200.0,24.0703,24.2626,24.0639,24.1408,323200.0
2006-07-13 11:40:00,37.67,37.72,37.46,37.5,209300.0,24.1472,24.1793,24.0126,24.0382,209300.0
2006-07-13 11:45:00,37.5,37.51,37.3,37.4,162800.0,24.0382,24.0446,23.91,23.9741,162800.0
2006-07-13 11:50:00,37.4,37.55,37.35,37.5,111200.0,23.9741,24.0703,23.9421,24.0382,111200.0
2006-07-13 11:55:00,37.49,37.56,37.45,37.56,102000.0,24.0318,24.0767,24.0062,24.0767,102000.0
2006-07-13 12:00:00,37.56,37.64,37.33,37.38,157800.0,24.0767,24.128,23.9293,23.9613,157800.0
2006-07-13 12:05:00,37.38,37.57,37.37,37.52,97200.0,23.9613,24.0831,23.9549,24.0511,97200.0
2006-07-13 12:10:00,37.53,37.56,37.4,37.5,87800.0,24.0575,24.0767,23.9741,24.0382,87800.0
2006-07-13 12:15:00,37.48,37.85,37.46,37.75,228700.0,24.0254,24.2626,24.0126,24.1985,228700.0
2006-07-13 12:20:00,37.75,37.75,37.46,37.5,191300.0,24.1985,24.1985,24.0126,24.0382,191300.0
2006-07-13 12:25:00,37.5,37.52,37.41,37.43,89700.0,24.0382,24.0511,23.9805,23.9934,89700.0
2006-07-13 12:30:00,37.43,37.49,37.36,37.47,88000.0,23.9934,24.0318,23.9485,24.019,88000.0
2006-07-13 12:35:00,37.46,37.51,37.36,37.45,79500.0,24.0126,24.0446,23.9485,24.0062,79500.0
2006-07-13 12:40:00,37.46,37.61,37.44,37.54,96200.0,24.0126,24.1087,23.9998,24.0639,96200.0
2006-07-13 12:45:00,37.53,37.59,37.4,37.44,75000.0,24.0575,24.0959,23.9741,23.9998,75000.0
2006-07-13 12:50:00,37.44,37.44,37.26,37.28,131300.0,23.9998,23.9998,23.8844,23.8972,131300.0
2006-07-13 12:55:00,37.27,37.27,37.17,37.23,143200.0,23.8908,23.8908,23.8267,23.8652,143200.0
2006-07-13 13:00:00,37.22,37.5,37.0,37.04,369800.0,23.8588,24.0382,23.7177,23.7434,369800.0
2006-07-13 13:05:00,37.04,37.13,37.01,37.1,250400.0,23.7434,23.8011,23.7241,23.7818,250400.0
2006-07-13 13:10:00,37.1,37.5,37.04,37.17,74900.0,23.7818,24.0382,23.7434,23.8267,74900.0
2006-07-13 13:15:00,37.17,37.22,37.16,37.18,108100.0,23.8267,23.8588,23.8203,23.8331,108100.0
2006-07-13 13:20:00,37.17,37.25,37.15,37.16,111300.0,23.8267,23.878,23.8139,23.8203,111300.0
2006-07-13 13:25:00,37.15,37.16,37.04,37.08,94300.0,23.8139,23.8203,23.7434,23.769,94300.0
2006-07-13 13:30:00,37.09,37.12,37.0,37.12,98500.0,23.7754,23.7946,23.7177,23.7946,98500.0
2006-07-13 13:35:00,37.12,37.13,37.0,37.06,134500.0,23.7946,23.8011,23.7177,23.7562,134500.0
2006-07-13 13:40:00,37.05,37.06,36.9,37.02,139300.0,23.7498,23.7562,23.6536,23.7305,139300.0
2006-07-13 13:45:00,37.01,37.12,36.99,36.99,100300.0,23.7241,23.7946,23.7113,23.7113,100300.0
2006-07-13 13:50:00,36.98,36.99,36.85,36.86,151000.0,23.7049,23.7113,23.6216,23.628,151000.0
2006-07-13 13:55:00,36.86,36.86,36.76,36.78,113400.0,23.628,23.628,23.5639,23.5767,113400.0
2006-07-13 14:00:00,36.78,36.86,36.76,36.86,116900.0,23.5767,23.628,23.5639,23.628,116900.0
2006-07-13 14:05:00,36.86,36.93,36.85,36.86,134400.0,23.628,23.6729,23.6216,23.628,134400.0
2006-07-13 14:10:00,36.86,36.91,36.82,36.9,135200.0,23.628,23.66,23.6023,23.6536,135200.0
2006-07-13 14:15:00,36.91,37.06,36.91,36.97,111100.0,23.66,23.7562,23.66,23.6985,111100.0
2006-07-13 14:20:00,36.96,37.0,36.96,36.99,78500.0,23.6921,23.7177,23.6921,23.7113,78500.0
2006-07-13 14:25:00,36.98,36.99,36.89,36.95,93000.0,23.7049,23.7113,23.6472,23.6857,93000.0
2006-07-13 14:30:00,36.95,37.14,36.93,36.94,243700.0,23.6857,23.8075,23.6729,23.6793,243700.0
2006-07-13 14:35:00,36.95,36.96,36.87,36.91,108800.0,23.6857,23.6921,23.6344,23.66,108800.0
2006-07-13 14:40:00,36.89,36.92,36.78,36.78,81100.0,23.6472,23.6664,23.5767,23.5767,81100.0
2006-07-13 14:45:00,36.78,36.86,36.75,36.85,138100.0,23.5767,23.628,23.5575,23.6216,138100.0
2006-07-13 14:50:00,36.86,36.86,36.73,36.75,92800.0,23.628,23.628,23.5447,23.5575,92800.0
2006-07-13 14:55:00,36.73,36.81,36.73,36.77,80700.0,23.5447,23.5959,23.5447,23.5703,80700.0
2006-07-13 15:00:00,36.77,36.77,36.65,36.73,248200.0,23.5703,23.5703,23.4934,23.5447,248200.0
2006-07-13 15:05:00,36.73,36.83,36.68,36.8,156000.0,23.5447,23.6088,23.5126,23.5895,156000.0
2006-07-13 15:10:00,36.8,36.88,36.76,36.81,93100.0,23.5895,23.6408,23.5639,23.5959,93100.0
2006-07-13 15:15:00,36.81,36.83,36.76,36.79,123600.0,23.5959,23.6088,23.5639,23.5831,123600.0
2006-07-13 15:20:00,36.8,36.81,36.72,36.78,278200.0,23.5895,23.5959,23.5382,23.5767,278200.0
2006-07-13 15:25:00,36.77,36.85,36.76,36.85,148500.0,23.5703,23.6216,23.5639,23.6216,148500.0
2006-07-13 15:30:00,36.85,36.92,36.8,36.83,326200.0,23.6216,23.6664,23.5895,23.6088,326200.0
2006-07-13 15:35:00,36.82,36.84,36.72,36.76,119900.0,23.6023,23.6152,23.5382,23.5639,119900.0
2006-07-13 15:40:00,36.76,36.76,36.63,36.67,279400.0,23.5639,23.5639,23.4805,23.5062,279400.0
2006-07-13 15:45:00,36.67,36.75,36.63,36.74,371800.0,23.5062,23.5575,23.4805,23.5511,371800.0
2006-07-13 15:50:00,36.74,36.8,36.71,36.71,335600.0,23.5511,23.5895,23.5318,23.5318,335600.0
2006-07-13 15:55:00,36.71,36.77,36.55,36.55,741000.0,23.5318,23.5703,23.4293,23.4293,741000.0
2006-07-14 09:30:00,36.49,36.5,36.33,36.47,466900.0,23.3908,23.3972,23.2882,23.378,466900.0
2006-07-14 09:35:00,36.47,36.47,36.1,36.13,332200.0,23.378,23.378,23.1408,23.16,332200.0
2006-07-14 09:40:00,36.14,36.41,36.11,36.36,373800.0,23.1664,23.3395,23.1472,23.3075,373800.0
2006-07-14 09:45:00,36.35,36.4,36.18,36.23,277800.0,23.3011,23.3331,23.1921,23.2241,277800.0
2006-07-14 09:50:00,36.22,36.3,36.2,36.23,147300.0,23.2177,23.269,23.2049,23.2241,147300.0
2006-07-14 09:55:00,36.23,36.33,36.12,36.33,208800.0,23.2241,23.2882,23.1536,23.2882,208800.0
2006-07-14 10:00:00,36.33,36.5,36.31,36.45,245700.0,23.2882,23.3972,23.2754,23.3652,245700.0
2006-07-14 10:05:00,36.45,36.46,36.28,36.32,186700.0,23.3652,23.3716,23.2562,23.2818,186700.0
2006-07-14 10:10:00,36.33,36.67,36.33,36.48,315700.0,23.2882,23.5062,23.2882,23.3844,315700.0
2006-07-14 10:15:00,36.47,36.53,36.34,36.34,165300.0,23.378,23.4164,23.2947,23.2947,165300.0
2006-07-14 10:20:00,36.34,36.52,36.33,36.52,114300.0,23.2947,23.41,23.2882,23.41,114300.0
2006-07-14 10:25:00,36.52,36.52,36.31,36.37,140600.0,23.41,23.41,23.2754,23.3139,140600.0
2006-07-14 10:30:00,36.37,36.37,36.27,36.32,94200.0,23.3139,23.3139,23.2498,23.2818,94200.0
2006-07-14 10:35:00,36.33,36.47,36.33,36.36,93600.0,23.2882,23.378,23.2882,23.3075,93600.0
2006-07-14 10:40:00,36.36,36.54,36.35,36.41,104200.0,23.3075,23.4229,23.3011,23.3395,104200.0
2006-07-14 10:45:00,36.42,36.51,36.36,36.5,164300.0,23.3459,23.4036,23.3075,23.3972,164300.0
2006-07-14 10:50:00,36.5,36.5,36.35,36.39,171600.0,23.3972,23.3972,23.3011,23.3267,171600.0
2006-07-14 10:55:00,36.4,36.41,36.25,36.27,147100.0,23.3331,23.3395,23.237,23.2498,147100.0
2006-07-14 11:00:00,36.28,36.28,35.9,35.94,310400.0,23.2562,23.2562,23.0126,23.0382,310400.0
2006-07-14 11:05:00,35.95,36.04,35.94,35.97,274000.0,23.0447,23.1023,23.0382,23.0575,274000.0
2006-07-14 11:10:00,35.97,36.04,35.93,35.98,245100.0,23.0575,23.1023,23.0318,23.0639,245100.0
2006-07-14 11:15:00,35.99,36.02,35.96,36.02,154100.0,23.0703,23.0895,23.0511,23.0895,154100.0
2006-07-14 11:20:00,36.01,36.15,36.0,36.09,175500.0,23.0831,23.1729,23.0767,23.1344,175500.0
2006-07-14 11:25:00,36.1,36.1,35.8,35.81,229800.0,23.1408,23.1408,22.9485,22.9549,229800.0
2006-07-14 11:30:00,35.82,35.94,35.73,35.82,374800.0,22.9613,23.0382,22.9036,22.9613,374800.0
2006-07-14 11:35:00,35.81,36.06,35.79,36.04,184400.0,22.9549,23.1152,22.9421,23.1023,184400.0
2006-07-14 11:40:00,36.03,36.26,35.92,36.21,278600.0,23.0959,23.2434,23.0254,23.2113,278600.0
2006-07-14 11:45:00,36.22,36.28,36.19,36.19,188000.0,23.2177,23.2562,23.1985,23.1985,188000.0
2006-07-14 11:50:00,36.19,36.3,36.09,36.16,156000.0,23.1985,23.269,23.1344,23.1793,156000.0
2006-07-14 11:55:00,36.16,36.4,36.16,36.39,255500.0,23.1793,23.3331,23.1793,23.3267,255500.0
2006-07-14 12:00:00,36.39,36.52,36.39,36.49,321000.0,23.3267,23.41,23.3267,23.3908,321000.0
2006-07-14 12:05:00,36.48,36.52,36.41,36.52,154000.0,23.3844,23.41,23.3395,23.41,154000.0
2006-07-14 12:10:00,36.52,36.61,36.51,36.61,221700.0,23.41,23.4677,23.4036,23.4677,221700.0
2006-07-14 12:15:00,36.61,36.75,36.54,36.75,171900.0,23.4677,23.5575,23.4229,23.5575,171900.0
2006-07-14 12:20:00,36.74,36.76,36.67,36.72,309700.0,23.5511,23.5639,23.5062,23.5382,309700.0
2006-07-14 12:25:00,36.72,36.75,36.68,36.75,181000.0,23.5382,23.5575,23.5126,23.5575,181000.0
2006-07-14 12:30:00,36.74,36.89,36.74,36.85,277200.0,23.5511,23.6472,23.5511,23.6216,277200.0
2006-07-14 12:35:00,36.85,36.89,36.81,36.89,179400.0,23.6216,23.6472,23.5959,23.6472,179400.0
2006-07-14 12:40:00,36.89,36.96,36.85,36.94,216500.0,23.6472,23.6921,23.6216,23.6793,216500.0
2006-07-14 12:45:00,36.94,37.09,36.83,37.04,288600.0,23.6793,23.7754,23.6088,23.7434,288600.0
2006-07-14 12:50:00,37.03,37.09,36.91,36.92,216200.0,23.737,23.7754,23.66,23.6664,216200.0
2006-07-14 12:55:00,36.92,36.96,36.82,36.82,104100.0,23.6664,23.6921,23.6023,23.6023,104100.0
2006-07-14 13:00:00,36.82,36.83,36.67,36.68,156900.0,23.6023,23.6088,23.5062,23.5126,156900.0
2006-07-14 13:05:00,36.68,36.69,36.55,36.56,136800.0,23.5126,23.519,23.4293,23.4357,136800.0
2006-07-14 13:10:00,36.55,36.61,36.55,36.6,113600.0,23.4293,23.4677,23.4293,23.4613,113600.0
2006-07-14 13:15:00,36.58,36.67,36.57,36.61,90000.0,23.4485,23.5062,23.4421,23.4677,90000.0
2006-07-14 13:20:00,36.62,36.72,36.55,36.7,107700.0,23.4741,23.5382,23.4293,23.5254,107700.0
2006-07-14 13:25:00,36.69,36.77,36.65,36.72,73100.0,23.519,23.5703,23.4934,23.5382,73100.0
2006-07-14 13:30:00,36.72,36.74,36.59,36.64,103000.0,23.5382,23.5511,23.4549,23.487,103000.0
2006-07-14 13:35:00,36.63,36.83,36.63,36.78,87900.0,23.4805,23.6088,23.4805,23.5767,87900.0
2006-07-14 13:40:00,36.79,36.83,36.69,36.76,167100.0,23.5831,23.6088,23.519,23.5639,167100.0
2006-07-14 13:45:00,36.77,36.79,36.71,36.73,100600.0,23.5703,23.5831,23.5318,23.5447,100600.0
2006-07-14 13:50:00,36.72,36.74,36.68,36.69,61800.0,23.5382,23.5511,23.5126,23.519,61800.0
2006-07-14 13:55:00,36.69,36.77,36.59,36.59,112400.0,23.519,23.5703,23.4549,23.4549,112400.0
2006-07-14 14:00:00,36.59,36.62,36.49,36.56,192200.0,23.4549,23.4741,23.3908,23.4357,192200.0
2006-07-14 14:05:00,36.52,36.61,36.5,36.56,99800.0,23.41,23.4677,23.3972,23.4357,99800.0
2006-07-14 14:10:00,36.56,36.65,36.56,36.61,89400.0,23.4357,23.4934,23.4357,23.4677,89400.0
2006-07-14 14:15:00,36.61,36.77,36.54,36.65,143700.0,23.4677,23.5703,23.4229,23.4934,143700.0
2006-07-14 14:20:00,36.65,36.65,36.52,36.52,87000.0,23.4934,23.4934,23.41,23.41,87000.0
2006-07-14 14:25:00,36.51,36.6,36.38,36.43,166300.0,23.4036,23.4613,23.3203,23.3523,166300.0
2006-07-14 14:30:00,36.43,36.56,36.4,36.46,115800.0,23.3523,23.4357,23.3331,23.3716,115800.0
2006-07-14 14:35:00,36.46,36.47,36.42,36.42,62400.0,23.3716,23.378,23.3459,23.3459,62400.0
2006-07-14 14:40:00,36.42,36.47,36.33,36.47,112200.0,23.3459,23.378,23.2882,23.378,112200.0
2006-07-14 14:45:00,36.47,36.56,36.42,36.5,68000.0,23.378,23.4357,23.3459,23.3972,68000.0
2006-07-14 14:50:00,36.51,36.55,36.32,36.32,127600.0,23.4036,23.4293,23.2818,23.2818,127600.0
2006-07-14 14:55:00,36.33,36.36,36.2,36.32,114200.0,23.2882,23.3075,23.2049,23.2818,114200.0
2006-07-14 15:00:00,36.31,36.45,36.28,36.29,136300.0,23.2754,23.3652,23.2562,23.2626,136300.0
2006-07-14 15:05:00,36.3,36.49,36.3,36.48,96300.0,23.269,23.3908,23.269,23.3844,96300.0
2006-07-14 15:10:00,36.49,36.49,36.33,36.4,73300.0,23.3908,23.3908,23.2882,23.3331,73300.0
2006-07-14 15:15:00,36.39,36.43,36.31,36.41,80100.0,23.3267,23.3523,23.2754,23.3395,80100.0
2006-07-14 15:20:00,36.41,36.47,36.29,36.29,164800.0,23.3395,23.378,23.2626,23.2626,164800.0
2006-07-14 15:25:00,36.28,36.33,36.15,36.31,209600.0,23.2562,23.2882,23.1729,23.2754,209600.0
2006-07-14 15:30:00,36.3,36.34,36.22,36.29,134700.0,23.269,23.2947,23.2177,23.2626,134700.0
2006-07-14 15:35:00,36.3,36.38,36.21,36.38,210100.0,23.269,23.3203,23.2113,23.3203,210100.0
2006-07-14 15:40:00,36.38,36.51,36.25,36.47,265900.0,23.3203,23.4036,23.237,23.378,265900.0
2006-07-14 15:45:00,36.47,36.68,36.47,36.63,258100.0,23.378,23.5126,23.378,23.4805,258100.0
2006-07-14 15:50:00,36.63,36.69,36.51,36.56,251700.0,23.4805,23.519,23.4036,23.4357,251700.0
2006-07-14 15:55:00,36.56,36.58,36.35,36.38,476200.0,23.4357,23.4485,23.3011,23.3203,476200.0
2006-07-17 09:30:00,37.04,37.39,36.96,37.11,583500.0,23.7434,23.9677,23.6921,23.7882,583500.0
2006-07-17 09:35:00,37.12,37.28,37.08,37.21,307700.0,23.7946,23.8972,23.769,23.8523,307700.0
2006-07-17 09:40:00,37.21,37.3,37.13,37.25,286500.0,23.8523,23.91,23.8011,23.878,286500.0
2006-07-17 09:45:00,37.24,37.25,37.11,37.13,269900.0,23.8716,23.878,23.7882,23.8011,269900.0
2006-07-17 09:50:00,37.14,37.22,37.13,37.19,275400.0,23.8075,23.8588,23.8011,23.8395,275400.0
2006-07-17 09:55:00,37.18,37.19,36.91,36.93,253700.0,23.8331,23.8395,23.66,23.6729,253700.0
2006-07-17 10:00:00,36.92,37.02,36.92,36.93,198900.0,23.6664,23.7305,23.6664,23.6729,198900.0
2006-07-17 10:05:00,36.93,37.06,36.87,36.87,185500.0,23.6729,23.7562,23.6344,23.6344,185500.0
2006-07-17 10:10:00,36.87,37.07,36.79,37.05,198400.0,23.6344,23.7626,23.5831,23.7498,198400.0
2006-07-17 10:15:00,37.05,37.1,36.9,36.99,224300.0,23.7498,23.7818,23.6536,23.7113,224300.0
2006-07-17 10:20:00,36.99,37.04,36.88,36.96,148500.0,23.7113,23.7434,23.6408,23.6921,148500.0
2006-07-17 10:25:00,36.96,37.06,36.84,36.9,172900.0,23.6921,23.7562,23.6152,23.6536,172900.0
2006-07-17 10:30:00,36.91,36.99,36.84,36.98,133000.0,23.66,23.7113,23.6152,23.7049,133000.0
2006-07-17 10:35:00,36.98,36.98,36.82,36.83,150500.0,23.7049,23.7049,23.6023,23.6088,150500.0
2006-07-17 10:40:00,36.83,36.87,36.82,36.85,106600.0,23.6088,23.6344,23.6023,23.6216,106600.0
2006-07-17 10:45:00,36.86,36.87,36.81,36.85,179100.0,23.628,23.6344,23.5959,23.6216,179100.0
2006-07-17 10:50:00,36.85,36.9,36.74,36.83,258800.0,23.6216,23.6536,23.5511,23.6088,258800.0
2006-07-17 10:55:00,36.84,36.94,36.83,36.94,402200.0,23.6152,23.6793,23.6088,23.6793,402200.0
2006-07-17 11:00:00,36.94,36.96,36.88,36.93,236000.0,23.6793,23.6921,23.6408,23.6729,236000.0
2006-07-17 11:05:00,36.94,36.96,36.86,36.91,72400.0,23.6793,23.6921,23.628,23.66,72400.0
2006-07-17 11:10:00,36.92,37.0,36.9,36.99,330500.0,23.6664,23.7177,23.6536,23.7113,330500.0
2006-07-17 11:15:00,36.98,37.0,36.91,36.92,166100.0,23.7049,23.7177,23.66,23.6664,166100.0
2006-07-17 11:20:00,36.93,36.98,36.8,36.85,170100.0,23.6729,23.7049,23.5895,23.6216,170100.0
2006-07-17 11:25:00,36.85,36.98,36.82,36.98,129900.0,23.6216,23.7049,23.6023,23.7049,129900.0
2006-07-17 11:30:00,36.98,37.02,36.9,36.99,175200.0,23.7049,23.7305,23.6536,23.7113,175200.0
2006-07-17 11:35:00,37.0,37.01,36.92,36.96,144000.0,23.7177,23.7241,23.6664,23.6921,144000.0
2006-07-17 11:40:00,36.96,37.06,36.94,37.02,122600.0,23.6921,23.7562,23.6793,23.7305,122600.0
2006-07-17 11:45:00,37.02,37.07,36.94,36.95,189000.0,23.7305,23.7626,23.6793,23.6857,189000.0
2006-07-17 11:50:00,36.95,36.97,36.85,36.87,159100.0,23.6857,23.6985,23.6216,23.6344,159100.0
2006-07-17 11:55:00,36.88,36.93,36.81,36.84,164000.0,23.6408,23.6729,23.5959,23.6152,164000.0
2006-07-17 12:00:00,36.84,36.94,36.83,36.87,151000.0,23.6152,23.6793,23.6088,23.6344,151000.0
2006-07-17 12:05:00,36.87,36.87,36.78,36.82,101800.0,23.6344,23.6344,23.5767,23.6023,101800.0
2006-07-17 12:10:00,36.83,36.85,36.62,36.79,406800.0,23.6088,23.6216,23.4741,23.5831,406800.0
2006-07-17 12:15:00,36.79,36.82,36.73,36.79,106400.0,23.5831,23.6023,23.5447,23.5831,106400.0
2006-07-17 12:20:00,36.79,36.93,36.75,36.84,81400.0,23.5831,23.6729,23.5575,23.6152,81400.0
2006-07-17 12:25:00,36.84,36.95,36.84,36.94,118400.0,23.6152,23.6857,23.6152,23.6793,118400.0
2006-07-17 12:30:00,36.95,36.98,36.78,36.82,163200.0,23.6857,23.7049,23.5767,23.6023,163200.0
2006-07-17 12:35:00,36.82,36.89,36.73,36.85,77600.0,23.6023,23.6472,23.5447,23.6216,77600.0
2006-07-17 12:40:00,36.86,36.9,36.81,36.85,69700.0,23.628,23.6536,23.5959,23.6216,69700.0
2006-07-17 12:45:00,36.86,36.88,36.64,36.73,108200.0,23.628,23.6408,23.487,23.5447,108200.0
2006-07-17 12:50:00,36.73,36.76,36.67,36.72,60000.0,23.5447,23.5639,23.5062,23.5382,60000.0
2006-07-17 12:55:00,36.72,36.76,36.65,36.67,80600.0,23.5382,23.5639,23.4934,23.5062,80600.0
2006-07-17 13:00:00,36.68,36.75,36.64,36.73,94500.0,23.5126,23.5575,23.487,23.5447,94500.0
2006-07-17 13:05:00,36.73,36.75,36.66,36.68,62600.0,23.5447,23.5575,23.4998,23.5126,62600.0
2006-07-17 13:10:00,36.69,36.76,36.65,36.72,97700.0,23.519,23.5639,23.4934,23.5382,97700.0
2006-07-17 13:15:00,36.72,36.73,36.63,36.72,110200.0,23.5382,23.5447,23.4805,23.5382,110200.0
2006-07-17 13:20:00,36.72,36.74,36.66,36.73,119400.0,23.5382,23.5511,23.4998,23.5447,119400.0
2006-07-17 13:25:00,36.73,36.75,36.66,36.69,147600.0,23.5447,23.5575,23.4998,23.519,147600.0
2006-07-17 13:30:00,36.68,36.68,36.55,36.59,194900.0,23.5126,23.5126,23.4293,23.4549,194900.0
2006-07-17 13:35:00,36.58,36.61,36.54,36.56,110300.0,23.4485,23.4677,23.4229,23.4357,110300.0
2006-07-17 13:40:00,36.56,36.62,36.55,36.61,139400.0,23.4357,23.4741,23.4293,23.4677,139400.0
2006-07-17 13:45:00,36.61,36.61,36.52,36.54,69400.0,23.4677,23.4677,23.41,23.4229,69400.0
2006-07-17 13:50:00,36.54,36.55,36.49,36.54,138500.0,23.4229,23.4293,23.3908,23.4229,138500.0
2006-07-17 13:55:00,36.54,36.58,36.54,36.57,49800.0,23.4229,23.4485,23.4229,23.4421,49800.0
2006-07-17 14:00:00,36.57,36.67,36.56,36.62,131300.0,23.4421,23.5062,23.4357,23.4741,131300.0
2006-07-17 14:05:00,36.62,36.64,36.54,36.59,139100.0,23.4741,23.487,23.4229,23.4549,139100.0
2006-07-17 14:10:00,36.58,36.59,36.46,36.52,170600.0,23.4485,23.4549,23.3716,23.41,170600.0
2006-07-17 14:15:00,36.53,36.54,36.5,36.52,145800.0,23.4164,23.4229,23.3972,23.41,145800.0
2006-07-17 14:20:00,36.52,36.53,36.43,36.43,129400.0,23.41,23.4164,23.3523,23.3523,129400.0
2006-07-17 14:25:00,36.44,36.47,36.4,36.43,112900.0,23.3588,23.378,23.3331,23.3523,112900.0
2006-07-17 14:30:00,36.42,36.45,36.37,36.44,176800.0,23.3459,23.3652,23.3139,23.3588,176800.0
2006-07-17 14:35:00,36.45,36.51,36.41,36.5,126100.0,23.3652,23.4036,23.3395,23.3972,126100.0
2006-07-17 14:40:00,36.51,36.52,36.33,36.34,166300.0,23.4036,23.41,23.2882,23.2947,166300.0
2006-07-17 14:45:00,36.38,36.47,36.38,36.42,240700.0,23.3203,23.378,23.3203,23.3459,240700.0
2006-07-17 14:50:00,36.42,36.52,36.39,36.48,203000.0,23.3459,23.41,23.3267,23.3844,203000.0
2006-07-17 14:55:00,36.49,36.55,36.47,36.5,181800.0,23.3908,23.4293,23.378,23.3972,181800.0
2006-07-17 15:00:00,36.5,36.53,36.43,36.47,180800.0,23.3972,23.4164,23.3523,23.378,180800.0
2006-07-17 15:05:00,36.47,36.53,36.29,36.31,244800.0,23.378,23.4164,23.2626,23.2754,244800.0
2006-07-17 15:10:00,36.32,36.42,36.31,36.4,83700.0,23.2818,23.3459,23.2754,23.3331,83700.0
2006-07-17 15:15:00,36.39,36.39,36.31,36.37,154100.0,23.3267,23.3267,23.2754,23.3139,154100.0
2006-07-17 15:20:00,36.37,36.5,36.36,36.42,256300.0,23.3139,23.3972,23.3075,23.3459,256300.0
2006-07-17 15:25:00,36.43,36.47,36.4,36.4,101100.0,23.3523,23.378,23.3331,23.3331,101100.0
2006-07-17 15:30:00,36.41,36.42,36.33,36.34,177300.0,23.3395,23.3459,23.2882,23.2947,177300.0
2006-07-17 15:35:00,36.34,36.43,36.34,36.43,98200.0,23.2947,23.3523,23.2947,23.3523,98200.0
2006-07-17 15:40:00,36.42,36.62,36.42,36.57,311300.0,23.3459,23.4741,23.3459,23.4421,311300.0
2006-07-17 15:45:00,36.57,36.58,36.54,36.56,213900.0,23.4421,23.4485,23.4229,23.4357,213900.0
2006-07-17 15:50:00,36.55,36.6,36.54,36.59,165200.0,23.4293,23.4613,23.4229,23.4549,165200.0
2006-07-17 15:55:00,36.58,36.61,36.48,36.5,382600.0,23.4485,23.4677,23.3844,23.3972,382600.0
2006-07-18 09:30:00,36.75,36.87,36.56,36.82,243600.0,23.5575,23.6344,23.4357,23.6023,243600.0
2006-07-18 09:35:00,36.82,36.82,36.64,36.7,176000.0,23.6023,23.6023,23.487,23.5254,176000.0
2006-07-18 09:40:00,36.7,36.77,36.67,36.76,162900.0,23.5254,23.5703,23.5062,23.5639,162900.0
2006-07-18 09:45:00,36.75,36.78,36.61,36.66,178200.0,23.5575,23.5767,23.4677,23.4998,178200.0
2006-07-18 09:50:00,36.66,36.67,36.45,36.55,157400.0,23.4998,23.5062,23.3652,23.4293,157400.0
2006-07-18 09:55:00,36.55,36.74,36.53,36.7,173500.0,23.4293,23.5511,23.4164,23.5254,173500.0
2006-07-18 10:00:00,36.7,36.93,36.63,36.86,378100.0,23.5254,23.6729,23.4805,23.628,378100.0
2006-07-18 10:05:00,36.87,36.87,36.6,36.7,226100.0,23.6344,23.6344,23.4613,23.5254,226100.0
2006-07-18 10:10:00,36.71,36.81,36.67,36.7,131800.0,23.5318,23.5959,23.5062,23.5254,131800.0
2006-07-18 10:15:00,36.69,36.69,36.4,36.48,193800.0,23.519,23.519,23.3331,23.3844,193800.0
2006-07-18 10:20:00,36.49,36.72,36.47,36.64,181300.0,23.3908,23.5382,23.378,23.487,181300.0
2006-07-18 10:25:00,36.63,36.68,36.52,36.68,151900.0,23.4805,23.5126,23.41,23.5126,151900.0
2006-07-18 10:30:00,36.64,36.7,36.56,36.63,56900.0,23.487,23.5254,23.4357,23.4805,56900.0
2006-07-18 10:35:00,36.63,36.69,36.4,36.53,167400.0,23.4805,23.519,23.3331,23.4164,167400.0
2006-07-18 10:40:00,36.53,36.72,36.5,36.56,165600.0,23.4164,23.5382,23.3972,23.4357,165600.0
2006-07-18 10:45:00,36.56,36.72,36.56,36.71,95700.0,23.4357,23.5382,23.4357,23.5318,95700.0
2006-07-18 10:50:00,36.71,36.71,36.52,36.59,139900.0,23.5318,23.5318,23.41,23.4549,139900.0
2006-07-18 10:55:00,36.61,36.62,36.4,36.42,187400.0,23.4677,23.4741,23.3331,23.3459,187400.0
2006-07-18 11:00:00,36.42,36.55,36.36,36.5,231500.0,23.3459,23.4293,23.3075,23.3972,231500.0
2006-07-18 11:05:00,36.5,36.56,36.48,36.48,176600.0,23.3972,23.4357,23.3844,23.3844,176600.0
2006-07-18 11:10:00,36.48,36.55,36.43,36.44,97700.0,23.3844,23.4293,23.3523,23.3588,97700.0
2006-07-18 11:15:00,36.44,36.52,36.42,36.52,126500.0,23.3588,23.41,23.3459,23.41,126500.0
2006-07-18 11:20:00,36.52,36.54,36.41,36.44,113700.0,23.41,23.4229,23.3395,23.3588,113700.0
2006-07-18 11:25:00,36.44,36.66,36.39,36.62,186300.0,23.3588,23.4998,23.3267,23.4741,186300.0
2006-07-18 11:30:00,36.61,36.68,36.57,36.6,94800.0,23.4677,23.5126,23.4421,23.4613,94800.0
2006-07-18 11:35:00,36.6,36.66,36.53,36.66,87600.0,23.4613,23.4998,23.4164,23.4998,87600.0
2006-07-18 11:40:00,36.66,36.67,36.56,36.64,61400.0,23.4998,23.5062,23.4357,23.487,61400.0
2006-07-18 11:45:00,36.65,36.76,36.63,36.68,136400.0,23.4934,23.5639,23.4805,23.5126,136400.0
2006-07-18 11:50:00,36.68,36.83,36.68,36.8,150000.0,23.5126,23.6088,23.5126,23.5895,150000.0
2006-07-18 11:55:00,36.8,36.82,36.72,36.73,152900.0,23.5895,23.6023,23.5382,23.5447,152900.0
2006-07-18 12:00:00,36.73,36.75,36.63,36.65,108600.0,23.5447,23.5575,23.4805,23.4934,108600.0
2006-07-18 12:05:00,36.65,36.68,36.59,36.6,66100.0,23.4934,23.5126,23.4549,23.4613,66100.0
2006-07-18 12:10:00,36.6,36.66,36.6,36.66,44300.0,23.4613,23.4998,23.4613,23.4998,44300.0
2006-07-18 12:15:00,36.66,36.73,36.62,36.69,57400.0,23.4998,23.5447,23.4741,23.519,57400.0
2006-07-18 12:20:00,36.7,36.72,36.59,36.64,75400.0,23.5254,23.5382,23.4549,23.487,75400.0
2006-07-18 12:25:00,36.64,36.75,36.61,36.72,112500.0,23.487,23.5575,23.4677,23.5382,112500.0
2006-07-18 12:30:00,36.72,36.72,36.59,36.64,62500.0,23.5382,23.5382,23.4549,23.487,62500.0
2006-07-18 12:35:00,36.64,36.72,36.64,36.68,68300.0,23.487,23.5382,23.487,23.5126,68300.0
2006-07-18 12:40:00,36.68,36.79,36.66,36.72,94400.0,23.5126,23.5831,23.4998,23.5382,94400.0
2006-07-18 12:45:00,36.72,36.88,36.71,36.71,131700.0,23.5382,23.6408,23.5318,23.5318,131700.0
2006-07-18 12:50:00,36.71,36.71,36.61,36.62,93500.0,23.5318,23.5318,23.4677,23.4741,93500.0
2006-07-18 12:55:00,36.62,36.63,36.51,36.57,128800.0,23.4741,23.4805,23.4036,23.4421,128800.0
2006-07-18 13:00:00,36.57,36.58,36.44,36.55,188000.0,23.4421,23.4485,23.3588,23.4293,188000.0
2006-07-18 13:05:00,36.53,36.6,36.52,36.55,85100.0,23.4164,23.4613,23.41,23.4293,85100.0
2006-07-18 13:10:00,36.55,36.62,36.55,36.62,224900.0,23.4293,23.4741,23.4293,23.4741,224900.0
2006-07-18 13:15:00,36.62,36.63,36.44,36.46,102100.0,23.4741,23.4805,23.3588,23.3716,102100.0
2006-07-18 13:20:00,36.46,36.48,36.32,36.47,157400.0,23.3716,23.3844,23.2818,23.378,157400.0
2006-07-18 13:25:00,36.47,36.61,36.42,36.52,109700.0,23.378,23.4677,23.3459,23.41,109700.0
2006-07-18 13:30:00,36.51,36.6,36.51,36.6,124600.0,23.4036,23.4613,23.4036,23.4613,124600.0
2006-07-18 13:35:00,36.6,36.63,36.55,36.59,140000.0,23.4613,23.4805,23.4293,23.4549,140000.0
2006-07-18 13:40:00,36.59,36.59,36.36,36.37,187200.0,23.4549,23.4549,23.3075,23.3139,187200.0
2006-07-18 13:45:00,36.36,36.39,36.23,36.32,231500.0,23.3075,23.3267,23.2241,23.2818,231500.0
2006-07-18 13:50:00,36.32,36.41,36.3,36.41,129000.0,23.2818,23.3395,23.269,23.3395,129000.0
2006-07-18 13:55:00,36.41,36.51,36.29,36.51,224300.0,23.3395,23.4036,23.2626,23.4036,224300.0
2006-07-18 14:00:00,36.51,36.61,36.49,36.58,194800.0,23.4036,23.4677,23.3908,23.4485,194800.0
2006-07-18 14:05:00,36.58,36.64,36.49,36.52,103400.0,23.4485,23.487,23.3908,23.41,103400.0
2006-07-18 14:10:00,36.52,36.6,36.26,36.33,232300.0,23.41,23.4613,23.2434,23.2882,232300.0
2006-07-18 14:15:00,36.33,36.5,36.26,36.39,121500.0,23.2882,23.3972,23.2434,23.3267,121500.0
2006-07-18 14:20:00,36.4,36.55,36.36,36.45,148800.0,23.3331,23.4293,23.3075,23.3652,148800.0
2006-07-18 14:25:00,36.46,36.67,36.44,36.55,261400.0,23.3716,23.5062,23.3588,23.4293,261400.0
2006-07-18 14:30:00,36.55,36.64,36.45,36.56,145100.0,23.4293,23.487,23.3652,23.4357,145100.0
2006-07-18 14:35:00,36.56,36.85,36.55,36.85,228600.0,23.4357,23.6216,23.4293,23.6216,228600.0
2006-07-18 14:40:00,36.85,36.86,36.7,36.77,273100.0,23.6216,23.628,23.5254,23.5703,273100.0
2006-07-18 14:45:00,36.77,36.84,36.64,36.84,154000.0,23.5703,23.6152,23.487,23.6152,154000.0
2006-07-18 14:50:00,36.84,36.96,36.75,36.8,274800.0,23.6152,23.6921,23.5575,23.5895,274800.0
2006-07-18 14:55:00,36.81,37.08,36.68,36.99,235200.0,23.5959,23.769,23.5126,23.7113,235200.0
2006-07-18 15:00:00,37.01,37.01,36.81,36.88,187500.0,23.7241,23.7241,23.5959,23.6408,187500.0
2006-07-18 15:05:00,36.87,36.97,36.86,36.9,265300.0,23.6344,23.6985,23.628,23.6536,265300.0
2006-07-18 15:10:00,36.9,36.93,36.74,36.9,224200.0,23.6536,23.6729,23.5511,23.6536,224200.0
2006-07-18 15:15:00,36.91,36.95,36.86,36.89,134100.0,23.66,23.6857,23.628,23.6472,134100.0
2006-07-18 15:20:00,36.89,36.89,36.74,36.82,106000.0,23.6472,23.6472,23.5511,23.6023,106000.0
2006-07-18 15:25:00,36.82,36.88,36.81,36.86,256700.0,23.6023,23.6408,23.5959,23.628,256700.0
2006-07-18 15:30:00,36.85,37.11,36.85,36.98,288800.0,23.6216,23.7882,23.6216,23.7049,288800.0
2006-07-18 15:35:00,36.99,37.05,36.97,36.99,202200.0,23.7113,23.7498,23.6985,23.7113,202200.0
2006-07-18 15:40:00,36.99,37.19,36.99,37.17,330100.0,23.7113,23.8395,23.7113,23.8267,330100.0
2006-07-18 15:45:00,37.18,37.47,37.18,37.29,579200.0,23.8331,24.019,23.8331,23.9036,579200.0
2006-07-18 15:50:00,37.3,37.31,37.15,37.25,411300.0,23.91,23.9164,23.8139,23.878,411300.0
2006-07-18 15:55:00,37.26,37.45,37.2,37.41,607000.0,23.8844,24.0062,23.8459,23.9805,607000.0
2006-07-19 09:30:00,37.4,37.67,37.39,37.66,481600.0,23.9741,24.1472,23.9677,24.1408,481600.0
2006-07-19 09:35:00,37.66,37.68,37.56,37.62,355400.0,24.1408,24.1536,24.0767,24.1152,355400.0
2006-07-19 09:40:00,37.62,37.62,37.18,37.3,288200.0,24.1152,24.1152,23.8331,23.91,288200.0
2006-07-19 09:45:00,37.3,37.48,37.09,37.19,258800.0,23.91,24.0254,23.7754,23.8395,258800.0
2006-07-19 09:50:00,37.19,37.68,37.19,37.44,322800.0,23.8395,24.1536,23.8395,23.9998,322800.0
2006-07-19 09:55:00,37.44,37.46,37.28,37.36,153800.0,23.9998,24.0126,23.8972,23.9485,153800.0
2006-07-19 10:00:00,37.37,37.79,37.31,37.57,521500.0,23.9549,24.2241,23.9164,24.0831,521500.0
2006-07-19 10:05:00,37.56,37.71,37.37,37.47,405500.0,24.0767,24.1728,23.9549,24.019,405500.0
2006-07-19 10:10:00,37.47,37.54,37.2,37.21,351800.0,24.019,24.0639,23.8459,23.8523,351800.0
2006-07-19 10:15:00,37.21,37.32,36.88,36.89,346900.0,23.8523,23.9229,23.6408,23.6472,346900.0
2006-07-19 10:20:00,36.89,36.99,36.42,36.51,555300.0,23.6472,23.7113,23.3459,23.4036,555300.0
2006-07-19 10:25:00,36.5,36.78,36.46,36.68,307700.0,23.3972,23.5767,23.3716,23.5126,307700.0
2006-07-19 10:30:00,36.71,36.89,36.6,36.73,243000.0,23.5318,23.6472,23.4613,23.5447,243000.0
2006-07-19 10:35:00,36.72,36.87,36.46,36.46,326900.0,23.5382,23.6344,23.3716,23.3716,326900.0
2006-07-19 10:40:00,36.46,36.75,36.43,36.64,447500.0,23.3716,23.5575,23.3523,23.487,447500.0
2006-07-19 10:45:00,36.64,36.83,36.63,36.7,252200.0,23.487,23.6088,23.4805,23.5254,252200.0
2006-07-19 10:50:00,36.72,36.89,36.67,36.7,260400.0,23.5382,23.6472,23.5062,23.5254,260400.0
2006-07-19 10:55:00,36.69,36.71,36.56,36.65,381900.0,23.519,23.5318,23.4357,23.4934,381900.0
2006-07-19 11:00:00,36.65,36.69,36.6,36.64,143400.0,23.4934,23.519,23.4613,23.487,143400.0
2006-07-19 11:05:00,36.65,36.67,36.51,36.53,225400.0,23.4934,23.5062,23.4036,23.4164,225400.0
2006-07-19 11:10:00,36.52,36.7,36.52,36.68,190400.0,23.41,23.5254,23.41,23.5126,190400.0
2006-07-19 11:15:00,36.69,36.85,36.66,36.84,306100.0,23.519,23.6216,23.4998,23.6152,306100.0
2006-07-19 11:20:00,36.84,36.84,36.65,36.7,199500.0,23.6152,23.6152,23.4934,23.5254,199500.0
2006-07-19 11:25:00,36.7,36.73,36.66,36.7,232000.0,23.5254,23.5447,23.4998,23.5254,232000.0
2006-07-19 11:30:00,36.7,36.75,36.69,36.7,134400.0,23.5254,23.5575,23.519,23.5254,134400.0
2006-07-19 11:35:00,36.71,36.78,36.65,36.75,278900.0,23.5318,23.5767,23.4934,23.5575,278900.0
2006-07-19 11:40:00,36.74,36.81,36.73,36.76,346600.0,23.5511,23.5959,23.5447,23.5639,346600.0
2006-07-19 11:45:00,36.76,36.83,36.76,36.79,274500.0,23.5639,23.6088,23.5639,23.5831,274500.0
2006-07-19 11:50:00,36.8,36.84,36.78,36.79,166300.0,23.5895,23.6152,23.5767,23.5831,166300.0
2006-07-19 11:55:00,36.8,36.8,36.65,36.69,151600.0,23.5895,23.5895,23.4934,23.519,151600.0
2006-07-19 12:00:00,36.69,36.75,36.68,36.71,334900.0,23.519,23.5575,23.5126,23.5318,334900.0
2006-07-19 12:05:00,36.7,36.78,36.65,36.66,307700.0,23.5254,23.5767,23.4934,23.4998,307700.0
2006-07-19 12:10:00,36.64,36.67,36.57,36.59,192100.0,23.487,23.5062,23.4421,23.4549,192100.0
2006-07-19 12:15:00,36.59,36.68,36.5,36.67,224000.0,23.4549,23.5126,23.3972,23.5062,224000.0
2006-07-19 12:20:00,36.68,36.73,36.63,36.7,136900.0,23.5126,23.5447,23.4805,23.5254,136900.0
2006-07-19 12:25:00,36.71,36.75,36.65,36.75,95700.0,23.5318,23.5575,23.4934,23.5575,95700.0
2006-07-19 12:30:00,36.75,36.92,36.74,36.84,299600.0,23.5575,23.6664,23.5511,23.6152,299600.0
2006-07-19 12:35:00,36.84,36.87,36.81,36.86,536500.0,23.6152,23.6344,23.5959,23.628,536500.0
2006-07-19 12:40:00,36.86,36.87,36.8,36.85,340900.0,23.628,23.6344,23.5895,23.6216,340900.0
2006-07-19 12:45:00,36.85,36.88,36.78,36.83,216600.0,23.6216,23.6408,23.5767,23.6088,216600.0
2006-07-19 12:50:00,36.83,36.9,36.83,36.85,413200.0,23.6088,23.6536,23.6088,23.6216,413200.0
2006-07-19 12:55:00,36.85,36.98,36.85,36.97,276200.0,23.6216,23.7049,23.6216,23.6985,276200.0
2006-07-19 13:00:00,36.98,37.0,36.86,36.87,214200.0,23.7049,23.7177,23.628,23.6344,214200.0
2006-07-19 13:05:00,36.88,37.0,36.87,36.99,559600.0,23.6408,23.7177,23.6344,23.7113,559600.0
2006-07-19 13:10:00,37.0,37.03,36.95,37.02,353900.0,23.7177,23.737,23.6857,23.7305,353900.0
2006-07-19 13:15:00,37.01,37.03,36.9,36.92,165400.0,23.7241,23.737,23.6536,23.6664,165400.0
2006-07-19 13:20:00,36.92,36.96,36.89,36.94,192000.0,23.6664,23.6921,23.6472,23.6793,192000.0
2006-07-19 13:25:00,36.94,37.01,36.9,37.0,285900.0,23.6793,23.7241,23.6536,23.7177,285900.0
2006-07-19 13:30:00,36.99,37.01,36.94,36.98,237200.0,23.7113,23.7241,23.6793,23.7049,237200.0
2006-07-19 13:35:00,36.98,37.0,36.94,36.94,407100.0,23.7049,23.7177,23.6793,23.6793,407100.0
2006-07-19 13:40:00,36.94,36.97,36.93,36.93,378100.0,23.6793,23.6985,23.6729,23.6729,378100.0
2006-07-19 13:45:00,36.93,37.05,36.93,37.04,277500.0,23.6729,23.7498,23.6729,23.7434,277500.0
2006-07-19 13:50:00,37.03,37.04,36.95,37.03,681900.0,23.737,23.7434,23.6857,23.737,681900.0
2006-07-19 13:55:00,37.02,37.08,37.02,37.05,187400.0,23.7305,23.769,23.7305,23.7498,187400.0
2006-07-19 14:00:00,37.06,37.08,37.0,37.04,298500.0,23.7562,23.769,23.7177,23.7434,298500.0
2006-07-19 14:05:00,37.04,37.06,36.98,37.0,160500.0,23.7434,23.7562,23.7049,23.7177,160500.0
2006-07-19 14:10:00,37.0,37.02,36.96,36.96,164400.0,23.7177,23.7305,23.6921,23.6921,164400.0
2006-07-19 14:15:00,36.96,36.97,36.9,36.96,164900.0,23.6921,23.6985,23.6536,23.6921,164900.0
2006-07-19 14:20:00,36.96,37.05,36.92,37.02,366000.0,23.6921,23.7498,23.6664,23.7305,366000.0
2006-07-19 14:25:00,37.04,37.16,37.04,37.11,394300.0,23.7434,23.8203,23.7434,23.7882,394300.0
2006-07-19 14:30:00,37.11,37.21,37.07,37.15,309200.0,23.7882,23.8523,23.7626,23.8139,309200.0
2006-07-19 14:35:00,37.15,37.17,37.02,37.1,477400.0,23.8139,23.8267,23.7305,23.7818,477400.0
2006-07-19 14:40:00,37.11,37.35,37.1,37.3,291500.0,23.7882,23.9421,23.7818,23.91,291500.0
2006-07-19 14:45:00,37.3,37.36,37.25,37.27,205200.0,23.91,23.9485,23.878,23.8908,205200.0
2006-07-19 14:50:00,37.27,37.32,37.24,37.28,245800.0,23.8908,23.9229,23.8716,23.8972,245800.0
2006-07-19 14:55:00,37.28,37.31,37.23,37.29,199300.0,23.8972,23.9164,23.8652,23.9036,199300.0
2006-07-19 15:00:00,37.3,37.35,37.25,37.25,471100.0,23.91,23.9421,23.878,23.878,471100.0
2006-07-19 15:05:00,37.25,37.28,37.15,37.18,368100.0,23.878,23.8972,23.8139,23.8331,368100.0
2006-07-19 15:10:00,37.18,37.2,37.08,37.09,241600.0,23.8331,23.8459,23.769,23.7754,241600.0
2006-07-19 15:15:00,37.08,37.08,37.02,37.05,316100.0,23.769,23.769,23.7305,23.7498,316100.0
2006-07-19 15:20:00,37.06,37.1,36.98,37.06,486200.0,23.7562,23.7818,23.7049,23.7562,486200.0
2006-07-19 15:25:00,37.05,37.11,37.04,37.05,289600.0,23.7498,23.7882,23.7434,23.7498,289600.0
2006-07-19 15:30:00,37.05,37.15,37.0,37.09,325900.0,23.7498,23.8139,23.7177,23.7754,325900.0
2006-07-19 15:35:00,37.09,37.15,37.06,37.07,381100.0,23.7754,23.8139,23.7562,23.7626,381100.0
2006-07-19 15:40:00,37.07,37.08,36.83,36.85,372600.0,23.7626,23.769,23.6088,23.6216,372600.0
2006-07-19 15:45:00,36.85,37.13,36.6,36.75,514000.0,23.6216,23.8011,23.4613,23.5575,514000.0
2006-07-19 15:50:00,36.75,36.8,36.71,36.79,535500.0,23.5575,23.5895,23.5318,23.5831,535500.0
2006-07-19 15:55:00,36.79,36.8,36.64,36.65,704300.0,23.5831,23.5895,23.487,23.4934,704300.0
2006-07-20 09:30:00,36.25,37.27,36.17,36.83,2199000.0,23.237,23.8908,23.1857,23.6088,2199000.0
2006-07-20 09:35:00,36.83,37.0,36.59,36.76,1314100.0,23.6088,23.7177,23.4549,23.5639,1314100.0
2006-07-20 09:40:00,36.75,36.79,36.51,36.63,957900.0,23.5575,23.5831,23.4036,23.4805,957900.0
2006-07-20 09:45:00,36.63,36.94,36.58,36.84,736600.0,23.4805,23.6793,23.4485,23.6152,736600.0
2006-07-20 09:50:00,36.84,36.92,36.6,36.8,747700.0,23.6152,23.6664,23.4613,23.5895,747700.0
2006-07-20 09:55:00,36.8,36.91,36.64,36.64,694000.0,23.5895,23.66,23.487,23.487,694000.0
2006-07-20 10:00:00,36.63,36.7,36.55,36.59,839800.0,23.4805,23.5254,23.4293,23.4549,839800.0
2006-07-20 10:05:00,36.58,36.62,36.32,36.4,1287400.0,23.4485,23.4741,23.2818,23.3331,1287400.0
2006-07-20 10:10:00,36.4,36.53,36.39,36.44,640800.0,23.3331,23.4164,23.3267,23.3588,640800.0
2006-07-20 10:15:00,36.45,36.57,36.32,36.33,535400.0,23.3652,23.4421,23.2818,23.2882,535400.0
2006-07-20 10:20:00,36.33,36.35,36.0,36.09,881700.0,23.2882,23.3011,23.0767,23.1344,881700.0
2006-07-20 10:25:00,36.08,36.11,35.9,36.04,763500.0,23.128,23.1472,23.0126,23.1023,763500.0
2006-07-20 10:30:00,36.03,36.05,35.81,35.9,851600.0,23.0959,23.1088,22.9549,23.0126,851600.0
2006-07-20 10:35:00,35.91,36.02,35.81,35.97,888500.0,23.019,23.0895,22.9549,23.0575,888500.0
2006-07-20 10:40:00,35.99,36.03,35.95,36.01,461400.0,23.0703,23.0959,23.0447,23.0831,461400.0
2006-07-20 10:45:00,36.0,36.27,35.95,36.2,652400.0,23.0767,23.2498,23.0447,23.2049,652400.0
2006-07-20 10:50:00,36.2,36.2,36.0,36.05,254200.0,23.2049,23.2049,23.0767,23.1088,254200.0
2006-07-20 10:55:00,36.05,36.07,35.93,35.99,286700.0,23.1088,23.1216,23.0318,23.0703,286700.0
2006-07-20 11:00:00,36.0,36.02,35.59,35.72,1305100.0,23.0767,23.0895,22.8139,22.8972,1305100.0
2006-07-20 11:05:00,35.73,35.77,35.64,35.69,362000.0,22.9036,22.9293,22.8459,22.878,362000.0
2006-07-20 11:10:00,35.68,35.85,35.66,35.84,275900.0,22.8716,22.9806,22.8588,22.9741,275900.0
2006-07-20 11:15:00,35.84,35.91,35.77,35.86,371000.0,22.9741,23.019,22.9293,22.987,371000.0
2006-07-20 11:20:00,35.87,35.9,35.8,35.81,319500.0,22.9934,23.0126,22.9485,22.9549,319500.0
2006-07-20 11:25:00,35.81,35.92,35.8,35.85,292800.0,22.9549,23.0254,22.9485,22.9806,292800.0
2006-07-20 11:30:00,35.84,35.97,35.83,35.94,241900.0,22.9741,23.0575,22.9677,23.0382,241900.0
2006-07-20 11:35:00,35.95,35.98,35.91,35.92,239400.0,23.0447,23.0639,23.019,23.0254,239400.0
2006-07-20 11:40:00,35.92,35.94,35.82,35.89,170200.0,23.0254,23.0382,22.9613,23.0062,170200.0
2006-07-20 11:45:00,35.89,35.92,35.8,35.81,243400.0,23.0062,23.0254,22.9485,22.9549,243400.0
2006-07-20 11:50:00,35.81,35.9,35.8,35.89,256900.0,22.9549,23.0126,22.9485,23.0062,256900.0
2006-07-20 11:55:00,35.9,35.9,35.82,35.84,98500.0,23.0126,23.0126,22.9613,22.9741,98500.0
2006-07-20 12:00:00,35.84,35.98,35.8,35.98,360800.0,22.9741,23.0639,22.9485,23.0639,360800.0
2006-07-20 12:05:00,35.97,35.98,35.79,35.84,184800.0,23.0575,23.0639,22.9421,22.9741,184800.0
2006-07-20 12:10:00,35.83,35.9,35.73,35.88,186200.0,22.9677,23.0126,22.9036,22.9998,186200.0
2006-07-20 12:15:00,35.88,35.9,35.84,35.89,116900.0,22.9998,23.0126,22.9741,23.0062,116900.0
2006-07-20 12:20:00,35.89,36.8,35.84,35.95,354500.0,23.0062,23.5895,22.9741,23.0447,354500.0
2006-07-20 12:25:00,35.95,35.98,35.92,35.95,210700.0,23.0447,23.0639,23.0254,23.0447,210700.0
2006-07-20 12:30:00,35.95,36.0,35.89,35.98,429500.0,23.0447,23.0767,23.0062,23.0639,429500.0
2006-07-20 12:35:00,35.98,36.0,35.89,35.95,320600.0,23.0639,23.0767,23.0062,23.0447,320600.0
2006-07-20 12:40:00,35.95,35.97,35.86,35.91,202600.0,23.0447,23.0575,22.987,23.019,202600.0
2006-07-20 12:45:00,35.91,35.95,35.83,35.89,178800.0,23.019,23.0447,22.9677,23.0062,178800.0
2006-07-20 12:50:00,35.9,35.95,35.84,35.94,142200.0,23.0126,23.0447,22.9741,23.0382,142200.0
2006-07-20 12:55:00,35.93,36.05,35.92,36.05,237800.0,23.0318,23.1088,23.0254,23.1088,237800.0
2006-07-20 13:00:00,36.05,36.06,36.0,36.0,257500.0,23.1088,23.1152,23.0767,23.0767,257500.0
2006-07-20 13:05:00,35.99,36.0,35.79,35.9,409400.0,23.0703,23.0767,22.9421,23.0126,409400.0
2006-07-20 13:10:00,35.91,35.96,35.81,35.95,184600.0,23.019,23.0511,22.9549,23.0447,184600.0
2006-07-20 13:15:00,35.94,36.0,35.92,35.99,185800.0,23.0382,23.0767,23.0254,23.0703,185800.0
2006-07-20 13:20:00,35.99,36.0,35.96,36.0,144300.0,23.0703,23.0767,23.0511,23.0767,144300.0
2006-07-20 13:25:00,35.99,36.0,35.98,35.99,125700.0,23.0703,23.0767,23.0639,23.0703,125700.0
2006-07-20 13:30:00,35.99,36.01,35.97,35.97,277800.0,23.0703,23.0831,23.0575,23.0575,277800.0
2006-07-20 13:35:00,35.97,36.0,35.83,35.92,487300.0,23.0575,23.0767,22.9677,23.0254,487300.0
2006-07-20 13:40:00,35.92,35.99,35.87,35.89,319000.0,23.0254,23.0703,22.9934,23.0062,319000.0
2006-07-20 13:45:00,35.89,35.97,35.84,35.94,225800.0,23.0062,23.0575,22.9741,23.0382,225800.0
2006-07-20 13:50:00,35.96,35.99,35.92,35.95,170100.0,23.0511,23.0703,23.0254,23.0447,170100.0
2006-07-20 13:55:00,35.94,35.98,35.92,35.98,134200.0,23.0382,23.0639,23.0254,23.0639,134200.0
2006-07-20 14:00:00,35.98,36.14,35.98,36.13,347100.0,23.0639,23.1664,23.0639,23.16,347100.0
2006-07-20 14:05:00,36.14,36.15,35.99,36.1,530800.0,23.1664,23.1729,23.0703,23.1408,530800.0
2006-07-20 14:10:00,36.11,36.15,36.07,36.13,266700.0,23.1472,23.1729,23.1216,23.16,266700.0
2006-07-20 14:15:00,36.13,36.25,36.1,36.24,368500.0,23.16,23.237,23.1408,23.2306,368500.0
2006-07-20 14:20:00,36.25,36.27,36.19,36.23,263000.0,23.237,23.2498,23.1985,23.2241,263000.0
2006-07-20 14:25:00,36.23,36.35,36.19,36.25,242700.0,23.2241,23.3011,23.1985,23.237,242700.0
2006-07-20 14:30:00,36.25,36.34,36.25,36.3,232500.0,23.237,23.2947,23.237,23.269,232500.0
2006-07-20 14:35:00,36.3,36.31,36.21,36.28,243800.0,23.269,23.2754,23.2113,23.2562,243800.0
2006-07-20 14:40:00,36.27,36.33,36.25,36.3,205600.0,23.2498,23.2882,23.237,23.269,205600.0
2006-07-20 14:45:00,36.3,36.46,36.29,36.44,347800.0,23.269,23.3716,23.2626,23.3588,347800.0
2006-07-20 14:50:00,36.43,36.43,36.35,36.36,156500.0,23.3523,23.3523,23.3011,23.3075,156500.0
2006-07-20 14:55:00,36.36,36.36,36.06,36.26,247800.0,23.3075,23.3075,23.1152,23.2434,247800.0
2006-07-20 15:00:00,36.27,36.27,36.15,36.23,307900.0,23.2498,23.2498,23.1729,23.2241,307900.0
2006-07-20 15:05:00,36.23,36.3,36.22,36.22,156300.0,23.2241,23.269,23.2177,23.2177,156300.0
2006-07-20 15:10:00,36.22,36.24,36.14,36.19,182900.0,23.2177,23.2306,23.1664,23.1985,182900.0
2006-07-20 15:15:00,36.2,36.25,36.14,36.16,240300.0,23.2049,23.237,23.1664,23.1793,240300.0
2006-07-20 15:20:00,36.14,36.15,35.95,36.02,295800.0,23.1664,23.1729,23.0447,23.0895,295800.0
2006-07-20 15:25:00,36.03,36.2,35.9,36.19,384300.0,23.0959,23.2049,23.0126,23.1985,384300.0
2006-07-20 15:30:00,36.2,36.21,36.08,36.08,326200.0,23.2049,23.2113,23.128,23.128,326200.0
2006-07-20 15:35:00,36.09,36.12,36.08,36.1,180600.0,23.1344,23.1536,23.128,23.1408,180600.0
2006-07-20 15:40:00,36.1,36.1,36.04,36.07,356200.0,23.1408,23.1408,23.1023,23.1216,356200.0
2006-07-20 15:45:00,36.08,36.3,36.07,36.19,472800.0,23.128,23.269,23.1216,23.1985,472800.0
2006-07-20 15:50:00,36.2,36.21,36.08,36.12,567600.0,23.2049,23.2113,23.128,23.1536,567600.0
2006-07-20 15:55:00,36.13,36.14,35.65,35.66,1398300.0,23.16,23.1664,22.8523,22.8588,1398300.0
2006-07-21 09:30:00,35.07,35.15,34.51,34.97,4659500.0,22.4806,22.5318,22.1216,22.4165,4659500.0
2006-07-21 09:35:00,34.97,35.04,34.92,34.99,483900.0,22.4165,22.4613,22.3844,22.4293,483900.0
2006-07-21 09:40:00,34.99,35.1,34.9,35.05,338100.0,22.4293,22.4998,22.3716,22.4677,338100.0
2006-07-21 09:45:00,35.05,35.05,34.73,34.79,398900.0,22.4677,22.4677,22.2626,22.3011,398900.0
2006-07-21 09:50:00,34.79,34.96,34.58,34.62,618800.0,22.3011,22.41,22.1665,22.1921,618800.0
2006-07-21 09:55:00,34.62,34.75,34.54,34.54,450600.0,22.1921,22.2754,22.1408,22.1408,450600.0
2006-07-21 10:00:00,34.54,34.54,34.3,34.3,552600.0,22.1408,22.1408,21.987,21.987,552600.0
2006-07-21 10:05:00,34.31,34.44,34.14,34.25,588100.0,21.9934,22.0767,21.8844,21.9549,588100.0
2006-07-21 10:10:00,34.26,34.4,34.17,34.23,431100.0,21.9613,22.0511,21.9036,21.9421,431100.0
2006-07-21 10:15:00,34.24,34.24,34.11,34.19,530000.0,21.9485,21.9485,21.8652,21.9165,530000.0
2006-07-21 10:20:00,34.19,34.37,34.15,34.35,564000.0,21.9165,22.0318,21.8908,22.019,564000.0
2006-07-21 10:25:00,34.35,34.45,34.3,34.44,325800.0,22.019,22.0831,21.987,22.0767,325800.0
2006-07-21 10:30:00,34.45,34.45,34.36,34.4,485200.0,22.0831,22.0831,22.0254,22.0511,485200.0
2006-07-21 10:35:00,34.4,35.46,34.4,34.58,510400.0,22.0511,22.7306,22.0511,22.1665,510400.0
2006-07-21 10:40:00,34.58,34.61,34.49,34.54,272300.0,22.1665,22.1857,22.1088,22.1408,272300.0
2006-07-21 10:45:00,34.53,34.6,34.5,34.6,448500.0,22.1344,22.1793,22.1152,22.1793,448500.0
2006-07-21 10:50:00,34.6,34.82,34.57,34.8,499900.0,22.1793,22.3203,22.16,22.3075,499900.0
2006-07-21 10:55:00,34.81,34.9,34.72,34.76,1136600.0,22.3139,22.3716,22.2562,22.2818,1136600.0
2006-07-21 11:00:00,34.78,34.83,34.67,34.74,244300.0,22.2947,22.3267,22.2242,22.269,244300.0
2006-07-21 11:05:00,34.75,34.81,34.62,34.66,236600.0,22.2754,22.3139,22.1921,22.2177,236600.0
2006-07-21 11:10:00,34.66,34.67,34.53,34.57,220300.0,22.2177,22.2242,22.1344,22.16,220300.0
2006-07-21 11:15:00,34.56,34.7,34.56,34.63,136500.0,22.1536,22.2434,22.1536,22.1985,136500.0
2006-07-21 11:20:00,34.62,34.8,34.59,34.75,282900.0,22.1921,22.3075,22.1729,22.2754,282900.0
2006-07-21 11:25:00,34.75,34.81,34.71,34.78,160500.0,22.2754,22.3139,22.2498,22.2947,160500.0
2006-07-21 11:30:00,34.79,34.87,34.77,34.8,231000.0,22.3011,22.3524,22.2883,22.3075,231000.0
2006-07-21 11:35:00,34.8,34.82,34.69,34.7,89000.0,22.3075,22.3203,22.237,22.2434,89000.0
2006-07-21 11:40:00,34.7,34.8,34.65,34.77,108800.0,22.2434,22.3075,22.2113,22.2883,108800.0
2006-07-21 11:45:00,34.77,34.8,34.7,34.73,117700.0,22.2883,22.3075,22.2434,22.2626,117700.0
2006-07-21 11:50:00,34.73,34.82,34.73,34.8,206400.0,22.2626,22.3203,22.2626,22.3075,206400.0
2006-07-21 11:55:00,34.79,34.86,34.67,34.67,137200.0,22.3011,22.3459,22.2242,22.2242,137200.0
2006-07-21 12:00:00,34.67,34.7,34.59,34.59,207000.0,22.2242,22.2434,22.1729,22.1729,207000.0
2006-07-21 12:05:00,34.6,34.67,34.5,34.54,213000.0,22.1793,22.2242,22.1152,22.1408,213000.0
2006-07-21 12:10:00,34.55,34.67,34.45,34.67,279000.0,22.1472,22.2242,22.0831,22.2242,279000.0
2006-07-21 12:15:00,34.67,34.67,34.61,34.67,135100.0,22.2242,22.2242,22.1857,22.2242,135100.0
2006-07-21 12:20:00,34.67,34.69,34.62,34.67,118600.0,22.2242,22.237,22.1921,22.2242,118600.0
2006-07-21 12:25:00,34.67,34.67,34.62,34.64,97400.0,22.2242,22.2242,22.1921,22.2049,97400.0
2006-07-21 12:30:00,34.64,34.7,34.59,34.62,140400.0,22.2049,22.2434,22.1729,22.1921,140400.0
2006-07-21 12:35:00,34.63,34.63,34.49,34.54,148800.0,22.1985,22.1985,22.1088,22.1408,148800.0
2006-07-21 12:40:00,34.54,34.62,34.53,34.61,49600.0,22.1408,22.1921,22.1344,22.1857,49600.0
2006-07-21 12:45:00,34.6,34.65,34.51,34.54,168400.0,22.1793,22.2113,22.1216,22.1408,168400.0
2006-07-21 12:50:00,34.54,34.61,34.43,34.48,184600.0,22.1408,22.1857,22.0703,22.1024,184600.0
2006-07-21 12:55:00,34.5,34.61,34.44,34.61,107000.0,22.1152,22.1857,22.0767,22.1857,107000.0
2006-07-21 13:00:00,34.6,34.62,34.51,34.52,94900.0,22.1793,22.1921,22.1216,22.128,94900.0
2006-07-21 13:05:00,34.53,34.66,34.48,34.6,166300.0,22.1344,22.2177,22.1024,22.1793,166300.0
2006-07-21 13:10:00,34.61,34.66,34.54,34.55,107400.0,22.1857,22.2177,22.1408,22.1472,107400.0
2006-07-21 13:15:00,34.55,34.64,34.51,34.51,96000.0,22.1472,22.2049,22.1216,22.1216,96000.0
2006-07-21 13:20:00,34.51,34.57,34.49,34.53,81300.0,22.1216,22.16,22.1088,22.1344,81300.0
2006-07-21 13:25:00,34.53,34.75,34.4,34.42,156400.0,22.1344,22.2754,22.0511,22.0639,156400.0
2006-07-21 13:30:00,34.43,34.48,34.4,34.46,236400.0,22.0703,22.1024,22.0511,22.0895,236400.0
2006-07-21 13:35:00,34.46,34.56,34.45,34.52,211600.0,22.0895,22.1536,22.0831,22.128,211600.0
2006-07-21 13:40:00,34.52,34.58,34.47,34.52,221900.0,22.128,22.1665,22.0959,22.128,221900.0
2006-07-21 13:45:00,34.53,34.72,34.53,34.56,161500.0,22.1344,22.2562,22.1344,22.1536,161500.0
2006-07-21 13:50:00,34.56,34.6,34.51,34.59,122500.0,22.1536,22.1793,22.1216,22.1729,122500.0
2006-07-21 13:55:00,34.59,34.63,34.56,34.59,172700.0,22.1729,22.1985,22.1536,22.1729,172700.0
2006-07-21 14:00:00,34.58,34.58,34.4,34.52,211400.0,22.1665,22.1665,22.0511,22.128,211400.0
2006-07-21 14:05:00,34.52,34.57,34.5,34.52,130600.0,22.128,22.16,22.1152,22.128,130600.0
2006-07-21 14:10:00,34.51,34.52,34.45,34.49,77700.0,22.1216,22.128,22.0831,22.1088,77700.0
2006-07-21 14:15:00,34.49,34.53,34.46,34.52,95400.0,22.1088,22.1344,22.0895,22.128,95400.0
2006-07-21 14:20:00,34.52,34.55,34.49,34.5,103200.0,22.128,22.1472,22.1088,22.1152,103200.0
2006-07-21 14:25:00,34.5,34.55,34.48,34.53,117300.0,22.1152,22.1472,22.1024,22.1344,117300.0
2006-07-21 14:30:00,34.54,34.54,34.48,34.49,124500.0,22.1408,22.1408,22.1024,22.1088,124500.0
2006-07-21 14:35:00,34.49,34.53,34.48,34.49,118500.0,22.1088,22.1344,22.1024,22.1088,118500.0
2006-07-21 14:40:00,34.49,34.49,34.39,34.42,144100.0,22.1088,22.1088,22.0447,22.0639,144100.0
2006-07-21 14:45:00,34.42,34.49,34.41,34.49,229400.0,22.0639,22.1088,22.0575,22.1088,229400.0
2006-07-21 14:50:00,34.48,34.51,34.4,34.45,377000.0,22.1024,22.1216,22.0511,22.0831,377000.0
2006-07-21 14:55:00,34.44,34.5,34.37,34.4,264000.0,22.0767,22.1152,22.0318,22.0511,264000.0
2006-07-21 15:00:00,34.39,34.43,34.33,34.36,441900.0,22.0447,22.0703,22.0062,22.0254,441900.0
2006-07-21 15:05:00,34.37,34.43,34.35,34.42,282200.0,22.0318,22.0703,22.019,22.0639,282200.0
2006-07-21 15:10:00,34.42,34.55,34.4,34.45,339700.0,22.0639,22.1472,22.0511,22.0831,339700.0
2006-07-21 15:15:00,34.45,34.53,34.44,34.47,388200.0,22.0831,22.1344,22.0767,22.0959,388200.0
2006-07-21 15:20:00,34.47,34.5,34.42,34.49,584600.0,22.0959,22.1152,22.0639,22.1088,584600.0
2006-07-21 15:25:00,34.48,34.49,34.43,34.48,438600.0,22.1024,22.1088,22.0703,22.1024,438600.0
2006-07-21 15:30:00,34.48,34.51,34.45,34.48,164200.0,22.1024,22.1216,22.0831,22.1024,164200.0
2006-07-21 15:35:00,34.49,34.51,34.44,34.46,232300.0,22.1088,22.1216,22.0767,22.0895,232300.0
2006-07-21 15:40:00,34.46,34.46,34.39,34.45,387900.0,22.0895,22.0895,22.0447,22.0831,387900.0
2006-07-21 15:45:00,34.45,34.5,34.43,34.48,367500.0,22.0831,22.1152,22.0703,22.1024,367500.0
2006-07-21 15:50:00,34.49,34.55,34.48,34.5,476600.0,22.1088,22.1472,22.1024,22.1152,476600.0
2006-07-21 15:55:00,34.51,34.52,34.43,34.47,724600.0,22.1216,22.128,22.0703,22.0959,724600.0
2006-07-24 09:30:00,34.54,34.63,34.51,34.56,542500.0,22.1408,22.1985,22.1216,22.1536,542500.0
2006-07-24 09:35:00,34.56,34.6,34.43,34.48,311100.0,22.1536,22.1793,22.0703,22.1024,311100.0
2006-07-24 09:40:00,34.48,34.75,34.45,34.7,260400.0,22.1024,22.2754,22.0831,22.2434,260400.0
2006-07-24 09:45:00,34.69,34.76,34.55,34.61,417100.0,22.237,22.2818,22.1472,22.1857,417100.0
2006-07-24 09:50:00,34.61,34.66,34.53,34.54,306900.0,22.1857,22.2177,22.1344,22.1408,306900.0
2006-07-24 09:55:00,34.54,34.56,34.5,34.51,197000.0,22.1408,22.1536,22.1152,22.1216,197000.0
2006-07-24 10:00:00,34.52,34.58,34.44,34.48,283800.0,22.128,22.1665,22.0767,22.1024,283800.0
2006-07-24 10:05:00,34.47,34.53,34.39,34.51,260200.0,22.0959,22.1344,22.0447,22.1216,260200.0
2006-07-24 10:10:00,34.51,34.55,34.43,34.45,149100.0,22.1216,22.1472,22.0703,22.0831,149100.0
2006-07-24 10:15:00,34.45,34.64,34.44,34.5,162100.0,22.0831,22.2049,22.0767,22.1152,162100.0
2006-07-24 10:20:00,34.49,34.55,34.34,34.39,260700.0,22.1088,22.1472,22.0126,22.0447,260700.0
2006-07-24 10:25:00,34.38,34.79,34.38,34.59,271800.0,22.0383,22.3011,22.0383,22.1729,271800.0
2006-07-24 10:30:00,34.58,34.75,34.55,34.75,333400.0,22.1665,22.2754,22.1472,22.2754,333400.0
2006-07-24 10:35:00,34.74,34.9,34.73,34.77,325000.0,22.269,22.3716,22.2626,22.2883,325000.0
2006-07-24 10:40:00,34.77,34.79,34.69,34.7,179200.0,22.2883,22.3011,22.237,22.2434,179200.0
2006-07-24 10:45:00,34.69,34.78,34.65,34.76,134800.0,22.237,22.2947,22.2113,22.2818,134800.0
2006-07-24 10:50:00,34.75,34.86,34.73,34.86,320000.0,22.2754,22.3459,22.2626,22.3459,320000.0
2006-07-24 10:55:00,34.87,34.92,34.81,34.83,88800.0,22.3524,22.3844,22.3139,22.3267,88800.0
2006-07-24 11:00:00,34.82,34.96,34.8,34.94,171500.0,22.3203,22.41,22.3075,22.3972,171500.0
2006-07-24 11:05:00,34.93,34.95,34.87,34.88,160300.0,22.3908,22.4036,22.3524,22.3588,160300.0
2006-07-24 11:10:00,34.88,35.08,34.85,35.04,224000.0,22.3588,22.487,22.3395,22.4613,224000.0
2006-07-24 11:15:00,35.05,35.12,35.02,35.1,190000.0,22.4677,22.5126,22.4485,22.4998,190000.0
2006-07-24 11:20:00,35.12,35.18,35.03,35.17,199200.0,22.5126,22.5511,22.4549,22.5447,199200.0
2006-07-24 11:25:00,35.17,35.29,35.11,35.22,290200.0,22.5447,22.6216,22.5062,22.5767,290200.0
2006-07-24 11:30:00,35.22,35.38,35.21,35.3,225800.0,22.5767,22.6793,22.5703,22.628,225800.0
2006-07-24 11:35:00,35.29,35.32,35.22,35.26,155000.0,22.6216,22.6408,22.5767,22.6024,155000.0
2006-07-24 11:40:00,35.27,35.34,35.2,35.24,161000.0,22.6088,22.6536,22.5639,22.5895,161000.0
2006-07-24 11:45:00,35.24,35.59,35.24,35.43,188000.0,22.5895,22.8139,22.5895,22.7113,188000.0
2006-07-24 11:50:00,35.44,35.44,35.33,35.39,177200.0,22.7177,22.7177,22.6472,22.6857,177200.0
2006-07-24 11:55:00,35.39,35.39,35.2,35.28,153900.0,22.6857,22.6857,22.5639,22.6152,153900.0
2006-07-24 12:00:00,35.29,35.31,35.23,35.24,185900.0,22.6216,22.6344,22.5831,22.5895,185900.0
2006-07-24 12:05:00,35.23,35.24,35.1,35.17,176300.0,22.5831,22.5895,22.4998,22.5447,176300.0
2006-07-24 12:10:00,35.18,35.2,35.14,35.19,115200.0,22.5511,22.5639,22.5254,22.5575,115200.0
2006-07-24 12:15:00,35.17,35.22,35.17,35.21,83200.0,22.5447,22.5767,22.5447,22.5703,83200.0
2006-07-24 12:20:00,35.22,35.27,35.16,35.23,97600.0,22.5767,22.6088,22.5382,22.5831,97600.0
2006-07-24 12:25:00,35.22,35.28,35.17,35.17,71600.0,22.5767,22.6152,22.5447,22.5447,71600.0
2006-07-24 12:30:00,35.18,35.18,34.98,34.99,143600.0,22.5511,22.5511,22.4229,22.4293,143600.0
2006-07-24 12:35:00,34.99,35.1,34.98,35.1,116200.0,22.4293,22.4998,22.4229,22.4998,116200.0
2006-07-24 12:40:00,35.1,35.1,35.02,35.04,73300.0,22.4998,22.4998,22.4485,22.4613,73300.0
2006-07-24 12:45:00,35.03,35.06,34.95,34.98,163900.0,22.4549,22.4741,22.4036,22.4229,163900.0
2006-07-24 12:50:00,34.98,35.01,34.93,34.99,84100.0,22.4229,22.4421,22.3908,22.4293,84100.0
2006-07-24 12:55:00,34.99,35.0,34.8,34.83,154800.0,22.4293,22.4357,22.3075,22.3267,154800.0
2006-07-24 13:00:00,34.83,34.83,34.69,34.73,143700.0,22.3267,22.3267,22.237,22.2626,143700.0
2006-07-24 13:05:00,34.73,34.8,34.71,34.74,105500.0,22.2626,22.3075,22.2498,22.269,105500.0
2006-07-24 13:10:00,34.73,34.73,34.66,34.71,130000.0,22.2626,22.2626,22.2177,22.2498,130000.0
2006-07-24 13:15:00,34.71,34.73,34.65,34.72,111100.0,22.2498,22.2626,22.2113,22.2562,111100.0
2006-07-24 13:20:00,34.72,34.79,34.72,34.75,109900.0,22.2562,22.3011,22.2562,22.2754,109900.0
2006-07-24 13:25:00,34.75,34.81,34.74,34.8,134300.0,22.2754,22.3139,22.269,22.3075,134300.0
2006-07-24 13:30:00,34.8,34.91,34.76,34.89,163300.0,22.3075,22.378,22.2818,22.3652,163300.0
2006-07-24 13:35:00,34.89,34.94,34.86,34.92,99500.0,22.3652,22.3972,22.3459,22.3844,99500.0
2006-07-24 13:40:00,34.95,34.96,34.86,34.95,99900.0,22.4036,22.41,22.3459,22.4036,99900.0
2006-07-24 13:45:00,34.94,34.95,34.88,34.89,38800.0,22.3972,22.4036,22.3588,22.3652,38800.0
2006-07-24 13:50:00,34.9,34.95,34.87,34.88,87800.0,22.3716,22.4036,22.3524,22.3588,87800.0
2006-07-24 13:55:00,34.89,34.89,34.8,34.8,87800.0,22.3652,22.3652,22.3075,22.3075,87800.0
2006-07-24 14:00:00,34.8,34.86,34.78,34.78,164900.0,22.3075,22.3459,22.2947,22.2947,164900.0
2006-07-24 14:05:00,34.78,34.85,34.78,34.81,118600.0,22.2947,22.3395,22.2947,22.3139,118600.0
2006-07-24 14:10:00,34.81,34.81,34.76,34.78,62100.0,22.3139,22.3139,22.2818,22.2947,62100.0
2006-07-24 14:15:00,34.77,34.87,34.76,34.86,109500.0,22.2883,22.3524,22.2818,22.3459,109500.0
2006-07-24 14:20:00,34.86,34.86,34.77,34.84,67800.0,22.3459,22.3459,22.2883,22.3331,67800.0
2006-07-24 14:25:00,34.85,34.88,34.82,34.82,62600.0,22.3395,22.3588,22.3203,22.3203,62600.0
2006-07-24 14:30:00,34.82,35.0,34.82,34.92,208300.0,22.3203,22.4357,22.3203,22.3844,208300.0
2006-07-24 14:35:00,34.92,35.02,34.91,35.01,154000.0,22.3844,22.4485,22.378,22.4421,154000.0
2006-07-24 14:40:00,35.01,35.05,34.97,34.98,103200.0,22.4421,22.4677,22.4165,22.4229,103200.0
2006-07-24 14:45:00,34.98,34.98,34.94,34.94,84000.0,22.4229,22.4229,22.3972,22.3972,84000.0
2006-07-24 14:50:00,34.94,34.96,34.87,34.92,136300.0,22.3972,22.41,22.3524,22.3844,136300.0
2006-07-24 14:55:00,34.93,34.99,34.88,34.93,171600.0,22.3908,22.4293,22.3588,22.3908,171600.0
2006-07-24 15:00:00,34.92,34.93,34.88,34.92,163000.0,22.3844,22.3908,22.3588,22.3844,163000.0
2006-07-24 15:05:00,34.92,35.1,34.91,35.01,189000.0,22.3844,22.4998,22.378,22.4421,189000.0
2006-07-24 15:10:00,35.0,35.17,34.99,35.11,192100.0,22.4357,22.5447,22.4293,22.5062,192100.0
2006-07-24 15:15:00,35.11,35.16,35.08,35.15,253600.0,22.5062,22.5382,22.487,22.5318,253600.0
2006-07-24 15:20:00,35.15,35.25,35.13,35.2,223300.0,22.5318,22.5959,22.519,22.5639,223300.0
2006-07-24 15:25:00,35.2,35.34,35.18,35.3,388100.0,22.5639,22.6536,22.5511,22.628,388100.0
2006-07-24 15:30:00,35.3,35.31,35.21,35.22,216300.0,22.628,22.6344,22.5703,22.5767,216300.0
2006-07-24 15:35:00,35.22,35.25,35.16,35.21,235500.0,22.5767,22.5959,22.5382,22.5703,235500.0
2006-07-24 15:40:00,35.21,35.3,35.2,35.3,290100.0,22.5703,22.628,22.5639,22.628,290100.0
2006-07-24 15:45:00,35.29,35.32,35.27,35.29,300800.0,22.6216,22.6408,22.6088,22.6216,300800.0
2006-07-24 15:50:00,35.28,35.37,35.28,35.36,356900.0,22.6152,22.6729,22.6152,22.6665,356900.0
2006-07-24 15:55:00,35.36,35.41,35.22,35.32,634400.0,22.6665,22.6985,22.5767,22.6408,634400.0
2006-07-25 09:30:00,35.3,35.68,35.26,35.36,310400.0,22.628,22.8716,22.6024,22.6665,310400.0
2006-07-25 09:35:00,35.35,35.35,35.05,35.05,157400.0,22.66,22.66,22.4677,22.4677,157400.0
2006-07-25 09:40:00,35.06,35.29,35.02,35.06,129000.0,22.4741,22.6216,22.4485,22.4741,129000.0
2006-07-25 09:45:00,35.06,35.1,35.03,35.07,199800.0,22.4741,22.4998,22.4549,22.4806,199800.0
2006-07-25 09:50:00,35.08,35.1,34.99,35.04,145200.0,22.487,22.4998,22.4293,22.4613,145200.0
2006-07-25 09:55:00,35.02,35.03,34.96,35.0,171500.0,22.4485,22.4549,22.41,22.4357,171500.0
2006-07-25 10:00:00,35.0,35.22,34.99,35.18,266500.0,22.4357,22.5767,22.4293,22.5511,266500.0
2006-07-25 10:05:00,35.2,35.43,35.18,35.37,291700.0,22.5639,22.7113,22.5511,22.6729,291700.0
2006-07-25 10:10:00,35.37,35.45,35.3,35.38,185100.0,22.6729,22.7241,22.628,22.6793,185100.0
2006-07-25 10:15:00,35.37,35.43,35.17,35.18,153300.0,22.6729,22.7113,22.5447,22.5511,153300.0
2006-07-25 10:20:00,35.19,35.27,35.16,35.2,128700.0,22.5575,22.6088,22.5382,22.5639,128700.0
2006-07-25 10:25:00,35.21,35.25,35.16,35.18,109000.0,22.5703,22.5959,22.5382,22.5511,109000.0
2006-07-25 10:30:00,35.18,35.2,35.04,35.05,144000.0,22.5511,22.5639,22.4613,22.4677,144000.0
2006-07-25 10:35:00,35.05,35.05,34.63,34.75,325600.0,22.4677,22.4677,22.1985,22.2754,325600.0
2006-07-25 10:40:00,34.75,34.88,34.69,34.88,167500.0,22.2754,22.3588,22.237,22.3588,167500.0
2006-07-25 10:45:00,34.87,34.89,34.69,34.73,148100.0,22.3524,22.3652,22.237,22.2626,148100.0
2006-07-25 10:50:00,34.73,34.8,34.7,34.76,118000.0,22.2626,22.3075,22.2434,22.2818,118000.0
2006-07-25 10:55:00,34.76,34.88,34.75,34.84,100200.0,22.2818,22.3588,22.2754,22.3331,100200.0
2006-07-25 11:00:00,34.82,34.83,34.75,34.82,130300.0,22.3203,22.3267,22.2754,22.3203,130300.0
2006-07-25 11:05:00,34.81,34.98,34.79,34.85,116500.0,22.3139,22.4229,22.3011,22.3395,116500.0
2006-07-25 11:10:00,34.85,34.86,34.75,34.75,73700.0,22.3395,22.3459,22.2754,22.2754,73700.0
2006-07-25 11:15:00,34.75,34.77,34.64,34.72,126800.0,22.2754,22.2883,22.2049,22.2562,126800.0
2006-07-25 11:20:00,34.73,34.82,34.67,34.82,119300.0,22.2626,22.3203,22.2242,22.3203,119300.0
2006-07-25 11:25:00,34.82,34.93,34.8,34.86,103500.0,22.3203,22.3908,22.3075,22.3459,103500.0
2006-07-25 11:30:00,34.86,34.86,34.74,34.76,76600.0,22.3459,22.3459,22.269,22.2818,76600.0
2006-07-25 11:35:00,34.76,34.78,34.65,34.74,159900.0,22.2818,22.2947,22.2113,22.269,159900.0
2006-07-25 11:40:00,34.74,34.75,34.65,34.68,70000.0,22.269,22.2754,22.2113,22.2306,70000.0
2006-07-25 11:45:00,34.68,34.72,34.64,34.68,93800.0,22.2306,22.2562,22.2049,22.2306,93800.0
2006-07-25 11:50:00,34.69,34.71,34.61,34.69,85900.0,22.237,22.2498,22.1857,22.237,85900.0
2006-07-25 11:55:00,34.7,34.71,34.65,34.66,70200.0,22.2434,22.2498,22.2113,22.2177,70200.0
2006-07-25 12:00:00,34.66,34.67,34.59,34.61,147400.0,22.2177,22.2242,22.1729,22.1857,147400.0
2006-07-25 12:05:00,34.62,34.68,34.59,34.67,115800.0,22.1921,22.2306,22.1729,22.2242,115800.0
2006-07-25 12:10:00,34.66,34.67,34.64,34.66,91900.0,22.2177,22.2242,22.2049,22.2177,91900.0
2006-07-25 12:15:00,34.66,34.68,34.65,34.68,82000.0,22.2177,22.2306,22.2113,22.2306,82000.0
2006-07-25 12:20:00,34.68,34.72,34.67,34.71,141500.0,22.2306,22.2562,22.2242,22.2498,141500.0
2006-07-25 12:25:00,34.71,34.71,34.69,34.7,88300.0,22.2498,22.2498,22.237,22.2434,88300.0
2006-07-25 12:30:00,34.69,34.74,34.69,34.71,116700.0,22.237,22.269,22.237,22.2498,116700.0
2006-07-25 12:35:00,34.72,34.74,34.69,34.71,74700.0,22.2562,22.269,22.237,22.2498,74700.0
2006-07-25 12:40:00,34.7,34.74,34.7,34.73,168800.0,22.2434,22.269,22.2434,22.2626,168800.0
2006-07-25 12:45:00,34.72,34.74,34.7,34.7,147400.0,22.2562,22.269,22.2434,22.2434,147400.0
2006-07-25 12:50:00,34.71,34.71,34.68,34.71,128000.0,22.2498,22.2498,22.2306,22.2498,128000.0
2006-07-25 12:55:00,34.69,34.71,34.69,34.71,104300.0,22.237,22.2498,22.237,22.2498,104300.0
2006-07-25 13:00:00,34.7,34.71,34.64,34.67,274200.0,22.2434,22.2498,22.2049,22.2242,274200.0
2006-07-25 13:05:00,34.66,34.7,34.66,34.67,86200.0,22.2177,22.2434,22.2177,22.2242,86200.0
2006-07-25 13:10:00,34.68,34.68,34.56,34.57,194100.0,22.2306,22.2306,22.1536,22.16,194100.0
2006-07-25 13:15:00,34.58,34.6,34.56,34.6,112800.0,22.1665,22.1793,22.1536,22.1793,112800.0
2006-07-25 13:20:00,34.6,34.62,34.54,34.54,214600.0,22.1793,22.1921,22.1408,22.1408,214600.0
2006-07-25 13:25:00,34.55,34.55,34.5,34.53,126700.0,22.1472,22.1472,22.1152,22.1344,126700.0
2006-07-25 13:30:00,34.53,34.53,34.5,34.51,103100.0,22.1344,22.1344,22.1152,22.1216,103100.0
2006-07-25 13:35:00,34.5,34.53,34.39,34.44,214900.0,22.1152,22.1344,22.0447,22.0767,214900.0
2006-07-25 13:40:00,34.45,34.49,34.43,34.48,84300.0,22.0831,22.1088,22.0703,22.1024,84300.0
2006-07-25 13:45:00,34.47,34.47,34.41,34.44,76200.0,22.0959,22.0959,22.0575,22.0767,76200.0
2006-07-25 13:50:00,34.44,34.45,34.36,34.42,204900.0,22.0767,22.0831,22.0254,22.0639,204900.0
2006-07-25 13:55:00,34.42,34.45,34.36,34.4,160000.0,22.0639,22.0831,22.0254,22.0511,160000.0
2006-07-25 14:00:00,34.39,34.44,34.28,34.3,210400.0,22.0447,22.0767,21.9742,21.987,210400.0
2006-07-25 14:05:00,34.29,34.31,34.28,34.28,215600.0,21.9806,21.9934,21.9742,21.9742,215600.0
2006-07-25 14:10:00,34.28,34.31,34.25,34.3,217500.0,21.9742,21.9934,21.9549,21.987,217500.0
2006-07-25 14:15:00,34.3,34.38,34.28,34.36,420700.0,21.987,22.0383,21.9742,22.0254,420700.0
2006-07-25 14:20:00,34.34,34.56,34.34,34.55,455400.0,22.0126,22.1536,22.0126,22.1472,455400.0
2006-07-25 14:25:00,34.56,34.58,34.46,34.5,219900.0,22.1536,22.1665,22.0895,22.1152,219900.0
2006-07-25 14:30:00,34.5,34.52,34.47,34.5,229500.0,22.1152,22.128,22.0959,22.1152,229500.0
2006-07-25 14:35:00,34.5,34.5,34.37,34.43,179700.0,22.1152,22.1152,22.0318,22.0703,179700.0
2006-07-25 14:40:00,34.43,34.43,34.35,34.42,108800.0,22.0703,22.0703,22.019,22.0639,108800.0
2006-07-25 14:45:00,34.41,34.6,34.41,34.6,331300.0,22.0575,22.1793,22.0575,22.1793,331300.0
2006-07-25 14:50:00,34.59,34.67,34.53,34.57,328800.0,22.1729,22.2242,22.1344,22.16,328800.0
2006-07-25 14:55:00,34.57,34.61,34.5,34.52,326100.0,22.16,22.1857,22.1152,22.128,326100.0
2006-07-25 15:00:00,34.52,34.6,34.5,34.55,271600.0,22.128,22.1793,22.1152,22.1472,271600.0
2006-07-25 15:05:00,34.54,34.59,34.46,34.47,248800.0,22.1408,22.1729,22.0895,22.0959,248800.0
2006-07-25 15:10:00,34.46,34.48,34.41,34.47,163500.0,22.0895,22.1024,22.0575,22.0959,163500.0
2006-07-25 15:15:00,34.47,34.57,34.45,34.52,249600.0,22.0959,22.16,22.0831,22.128,249600.0
2006-07-25 15:20:00,34.52,34.55,34.49,34.5,204300.0,22.128,22.1472,22.1088,22.1152,204300.0
2006-07-25 15:25:00,34.5,34.53,34.48,34.53,133200.0,22.1152,22.1344,22.1024,22.1344,133200.0
2006-07-25 15:30:00,34.53,34.69,34.52,34.67,321300.0,22.1344,22.237,22.128,22.2242,321300.0
2006-07-25 15:35:00,34.67,34.68,34.6,34.62,178500.0,22.2242,22.2306,22.1793,22.1921,178500.0
2006-07-25 15:40:00,34.62,34.64,34.46,34.56,320400.0,22.1921,22.2049,22.0895,22.1536,320400.0
2006-07-25 15:45:00,34.56,34.56,34.44,34.46,262900.0,22.1536,22.1536,22.0767,22.0895,262900.0
2006-07-25 15:50:00,34.45,34.5,34.37,34.37,573300.0,22.0831,22.1152,22.0318,22.0318,573300.0
2006-07-25 15:55:00,34.38,34.39,34.26,34.32,1131200.0,22.0383,22.0447,21.9613,21.9998,1131200.0
2006-07-26 09:30:00,34.42,34.44,34.13,34.2,574100.0,22.0639,22.0767,21.878,21.9229,574100.0
2006-07-26 09:35:00,34.2,34.27,34.04,34.05,445100.0,21.9229,21.9677,21.8203,21.8267,445100.0
2006-07-26 09:40:00,34.04,34.12,33.94,34.09,386700.0,21.8203,21.8716,21.7562,21.8524,386700.0
2006-07-26 09:45:00,34.09,34.28,34.09,34.24,594100.0,21.8524,21.9742,21.8524,21.9485,594100.0
2006-07-26 09:50:00,34.24,34.48,34.23,34.41,418400.0,21.9485,22.1024,21.9421,22.0575,418400.0
2006-07-26 09:55:00,34.44,34.58,34.36,34.45,227700.0,22.0767,22.1665,22.0254,22.0831,227700.0
2006-07-26 10:00:00,34.45,34.47,34.31,34.4,211600.0,22.0831,22.0959,21.9934,22.0511,211600.0
2006-07-26 10:05:00,34.41,34.52,34.26,34.32,315800.0,22.0575,22.128,21.9613,21.9998,315800.0
2006-07-26 10:10:00,34.32,34.47,34.28,34.45,142000.0,21.9998,22.0959,21.9742,22.0831,142000.0
2006-07-26 10:15:00,34.45,34.61,34.37,34.39,203600.0,22.0831,22.1857,22.0318,22.0447,203600.0
2006-07-26 10:20:00,34.39,34.58,34.38,34.48,148300.0,22.0447,22.1665,22.0383,22.1024,148300.0
2006-07-26 10:25:00,34.46,34.59,34.44,34.56,129000.0,22.0895,22.1729,22.0767,22.1536,129000.0
2006-07-26 10:30:00,34.57,34.57,34.42,34.5,170700.0,22.16,22.16,22.0639,22.1152,170700.0
2006-07-26 10:35:00,34.5,34.56,34.39,34.42,169500.0,22.1152,22.1536,22.0447,22.0639,169500.0
2006-07-26 10:40:00,34.43,34.43,34.31,34.37,170100.0,22.0703,22.0703,21.9934,22.0318,170100.0
2006-07-26 10:45:00,34.36,34.45,34.32,34.41,169200.0,22.0254,22.0831,21.9998,22.0575,169200.0
2006-07-26 10:50:00,34.41,34.46,34.38,34.39,116400.0,22.0575,22.0895,22.0383,22.0447,116400.0
2006-07-26 10:55:00,34.38,34.4,34.33,34.36,96200.0,22.0383,22.0511,22.0062,22.0254,96200.0
2006-07-26 11:00:00,34.36,34.4,34.3,34.34,193800.0,22.0254,22.0511,21.987,22.0126,193800.0
2006-07-26 11:05:00,34.34,34.5,34.34,34.46,200700.0,22.0126,22.1152,22.0126,22.0895,200700.0
2006-07-26 11:10:00,34.46,34.49,34.4,34.45,280400.0,22.0895,22.1088,22.0511,22.0831,280400.0
2006-07-26 11:15:00,34.45,34.5,34.4,34.49,413500.0,22.0831,22.1152,22.0511,22.1088,413500.0
2006-07-26 11:20:00,34.48,34.5,34.41,34.5,490500.0,22.1024,22.1152,22.0575,22.1152,490500.0
2006-07-26 11:25:00,34.49,34.53,34.45,34.52,365700.0,22.1088,22.1344,22.0831,22.128,365700.0
2006-07-26 11:30:00,34.53,34.54,34.49,34.51,209700.0,22.1344,22.1408,22.1088,22.1216,209700.0
2006-07-26 11:35:00,34.5,34.53,34.49,34.53,174000.0,22.1152,22.1344,22.1088,22.1344,174000.0
2006-07-26 11:40:00,34.52,34.53,34.49,34.52,167900.0,22.128,22.1344,22.1088,22.128,167900.0
2006-07-26 11:45:00,34.51,34.52,34.5,34.5,293500.0,22.1216,22.128,22.1152,22.1152,293500.0
2006-07-26 11:50:00,34.5,34.53,34.48,34.53,189600.0,22.1152,22.1344,22.1024,22.1344,189600.0
2006-07-26 11:55:00,34.52,34.6,34.49,34.59,136300.0,22.128,22.1793,22.1088,22.1729,136300.0
2006-07-26 12:00:00,34.59,34.73,34.55,34.67,350200.0,22.1729,22.2626,22.1472,22.2242,350200.0
2006-07-26 12:05:00,34.66,34.88,34.66,34.88,308900.0,22.2177,22.3588,22.2177,22.3588,308900.0
2006-07-26 12:10:00,34.88,34.97,34.81,34.97,199600.0,22.3588,22.4165,22.3139,22.4165,199600.0
2006-07-26 12:15:00,34.96,35.04,34.88,34.92,282800.0,22.41,22.4613,22.3588,22.3844,282800.0
2006-07-26 12:20:00,34.92,34.98,34.85,34.9,151000.0,22.3844,22.4229,22.3395,22.3716,151000.0
2006-07-26 12:25:00,34.91,34.93,34.81,34.9,150100.0,22.378,22.3908,22.3139,22.3716,150100.0
2006-07-26 12:30:00,34.91,34.94,34.87,34.91,257600.0,22.378,22.3972,22.3524,22.378,257600.0
2006-07-26 12:35:00,34.92,34.93,34.78,34.9,230700.0,22.3844,22.3908,22.2947,22.3716,230700.0
2006-07-26 12:40:00,34.9,34.92,34.87,34.91,117200.0,22.3716,22.3844,22.3524,22.378,117200.0
2006-07-26 12:45:00,34.9,35.04,34.9,35.0,236100.0,22.3716,22.4613,22.3716,22.4357,236100.0
2006-07-26 12:50:00,35.0,35.03,34.96,34.97,176500.0,22.4357,22.4549,22.41,22.4165,176500.0
2006-07-26 12:55:00,34.96,35.02,34.96,34.99,108900.0,22.41,22.4485,22.41,22.4293,108900.0
2006-07-26 13:00:00,34.99,35.05,34.99,35.0,95800.0,22.4293,22.4677,22.4293,22.4357,95800.0
2006-07-26 13:05:00,35.0,35.03,34.96,34.97,224000.0,22.4357,22.4549,22.41,22.4165,224000.0
2006-07-26 13:10:00,34.96,35.0,34.95,35.0,91200.0,22.41,22.4357,22.4036,22.4357,91200.0
2006-07-26 13:15:00,35.0,35.05,34.91,34.97,468600.0,22.4357,22.4677,22.378,22.4165,468600.0
2006-07-26 13:20:00,34.96,34.98,34.92,34.93,210500.0,22.41,22.4229,22.3844,22.3908,210500.0
2006-07-26 13:25:00,34.94,34.94,34.9,34.91,150200.0,22.3972,22.3972,22.3716,22.378,150200.0
2006-07-26 13:30:00,34.9,34.92,34.83,34.84,362100.0,22.3716,22.3844,22.3267,22.3331,362100.0
2006-07-26 13:35:00,34.83,34.85,34.81,34.81,157000.0,22.3267,22.3395,22.3139,22.3139,157000.0
2006-07-26 13:40:00,34.81,34.82,34.73,34.77,214400.0,22.3139,22.3203,22.2626,22.2883,214400.0
2006-07-26 13:45:00,34.78,34.8,34.74,34.79,303000.0,22.2947,22.3075,22.269,22.3011,303000.0
2006-07-26 13:50:00,34.79,34.85,34.75,34.81,245900.0,22.3011,22.3395,22.2754,22.3139,245900.0
2006-07-26 13:55:00,34.81,34.82,34.76,34.78,111100.0,22.3139,22.3203,22.2818,22.2947,111100.0
2006-07-26 14:00:00,34.78,34.84,34.66,34.67,704300.0,22.2947,22.3331,22.2177,22.2242,704300.0
2006-07-26 14:05:00,34.67,34.78,34.59,34.77,373800.0,22.2242,22.2947,22.1729,22.2883,373800.0
2006-07-26 14:10:00,34.78,34.84,34.75,34.84,117400.0,22.2947,22.3331,22.2754,22.3331,117400.0
2006-07-26 14:15:00,34.84,34.85,34.78,34.78,173200.0,22.3331,22.3395,22.2947,22.2947,173200.0
2006-07-26 14:20:00,34.78,34.85,34.74,34.77,80800.0,22.2947,22.3395,22.269,22.2883,80800.0
2006-07-26 14:25:00,34.77,34.84,34.75,34.8,149900.0,22.2883,22.3331,22.2754,22.3075,149900.0
2006-07-26 14:30:00,34.8,35.07,34.8,35.03,428800.0,22.3075,22.4806,22.3075,22.4549,428800.0
2006-07-26 14:35:00,35.02,35.04,34.92,34.98,337800.0,22.4485,22.4613,22.3844,22.4229,337800.0
2006-07-26 14:40:00,35.01,35.02,34.91,35.01,201500.0,22.4421,22.4485,22.378,22.4421,201500.0
2006-07-26 14:45:00,35.02,35.02,34.94,34.98,220300.0,22.4485,22.4485,22.3972,22.4229,220300.0
2006-07-26 14:50:00,34.99,35.02,34.95,35.01,259000.0,22.4293,22.4485,22.4036,22.4421,259000.0
2006-07-26 14:55:00,35.01,35.08,34.98,35.05,368600.0,22.4421,22.487,22.4229,22.4677,368600.0
2006-07-26 15:00:00,35.05,35.15,35.04,35.08,263900.0,22.4677,22.5318,22.4613,22.487,263900.0
2006-07-26 15:05:00,35.06,35.11,35.03,35.07,267000.0,22.4741,22.5062,22.4549,22.4806,267000.0
2006-07-26 15:10:00,35.06,35.13,35.04,35.06,393000.0,22.4741,22.519,22.4613,22.4741,393000.0
2006-07-26 15:15:00,35.06,35.08,35.0,35.08,296200.0,22.4741,22.487,22.4357,22.487,296200.0
2006-07-26 15:20:00,35.07,35.1,35.02,35.02,230400.0,22.4806,22.4998,22.4485,22.4485,230400.0
2006-07-26 15:25:00,35.03,35.1,35.02,35.1,166000.0,22.4549,22.4998,22.4485,22.4998,166000.0
2006-07-26 15:30:00,35.1,35.26,35.08,35.24,264100.0,22.4998,22.6024,22.487,22.5895,264100.0
2006-07-26 15:35:00,35.24,35.24,35.14,35.21,293600.0,22.5895,22.5895,22.5254,22.5703,293600.0
2006-07-26 15:40:00,35.21,35.21,35.01,35.03,243200.0,22.5703,22.5703,22.4421,22.4549,243200.0
2006-07-26 15:45:00,35.03,35.08,35.01,35.02,246400.0,22.4549,22.487,22.4421,22.4485,246400.0
2006-07-26 15:50:00,35.02,35.03,34.87,34.9,459700.0,22.4485,22.4549,22.3524,22.3716,459700.0
2006-07-26 15:55:00,34.91,35.11,34.9,34.98,610900.0,22.378,22.5062,22.3716,22.4229,610900.0
2006-07-27 09:30:00,35.16,35.3,35.05,35.19,479700.0,22.5382,22.628,22.4677,22.5575,479700.0
2006-07-27 09:35:00,35.19,35.22,35.11,35.16,256400.0,22.5575,22.5767,22.5062,22.5382,256400.0
2006-07-27 09:40:00,35.14,35.35,35.14,35.21,331700.0,22.5254,22.66,22.5254,22.5703,331700.0
2006-07-27 09:45:00,35.19,35.26,35.1,35.14,328600.0,22.5575,22.6024,22.4998,22.5254,328600.0
2006-07-27 09:50:00,35.15,35.2,34.9,34.98,168100.0,22.5318,22.5639,22.3716,22.4229,168100.0
2006-07-27 09:55:00,34.97,34.98,34.87,34.96,260400.0,22.4165,22.4229,22.3524,22.41,260400.0
2006-07-27 10:00:00,34.95,35.01,34.78,34.89,279700.0,22.4036,22.4421,22.2947,22.3652,279700.0
2006-07-27 10:05:00,34.86,35.0,34.83,34.95,241700.0,22.3459,22.4357,22.3267,22.4036,241700.0
2006-07-27 10:10:00,34.95,35.1,34.95,35.1,251500.0,22.4036,22.4998,22.4036,22.4998,251500.0
2006-07-27 10:15:00,35.09,35.14,34.99,34.99,228200.0,22.4934,22.5254,22.4293,22.4293,228200.0
2006-07-27 10:20:00,34.98,35.11,34.96,35.09,259700.0,22.4229,22.5062,22.41,22.4934,259700.0
2006-07-27 10:25:00,35.07,35.08,34.99,35.04,295300.0,22.4806,22.487,22.4293,22.4613,295300.0
2006-07-27 10:30:00,35.04,35.12,35.01,35.02,117000.0,22.4613,22.5126,22.4421,22.4485,117000.0
2006-07-27 10:35:00,35.02,35.03,34.9,34.91,144600.0,22.4485,22.4549,22.3716,22.378,144600.0
2006-07-27 10:40:00,34.9,34.96,34.84,34.91,362400.0,22.3716,22.41,22.3331,22.378,362400.0
2006-07-27 10:45:00,34.91,35.1,34.91,34.97,489100.0,22.378,22.4998,22.378,22.4165,489100.0
2006-07-27 10:50:00,34.97,35.07,34.93,35.01,133500.0,22.4165,22.4806,22.3908,22.4421,133500.0
2006-07-27 10:55:00,35.01,35.12,34.96,35.09,134100.0,22.4421,22.5126,22.41,22.4934,134100.0
2006-07-27 11:00:00,35.09,35.15,35.05,35.06,164000.0,22.4934,22.5318,22.4677,22.4741,164000.0
2006-07-27 11:05:00,35.05,35.35,35.04,35.28,243400.0,22.4677,22.66,22.4613,22.6152,243400.0
2006-07-27 11:10:00,35.28,35.3,35.22,35.29,178300.0,22.6152,22.628,22.5767,22.6216,178300.0
2006-07-27 11:15:00,35.29,35.36,35.18,35.19,344100.0,22.6216,22.6665,22.5511,22.5575,344100.0
2006-07-27 11:20:00,35.18,35.26,35.18,35.25,117100.0,22.5511,22.6024,22.5511,22.5959,117100.0
2006-07-27 11:25:00,35.25,35.3,35.17,35.3,272400.0,22.5959,22.628,22.5447,22.628,272400.0
2006-07-27 11:30:00,35.29,35.3,35.19,35.24,199800.0,22.6216,22.628,22.5575,22.5895,199800.0
2006-07-27 11:35:00,35.25,35.29,35.2,35.29,271700.0,22.5959,22.6216,22.5639,22.6216,271700.0
2006-07-27 11:40:00,35.29,35.31,35.24,35.28,211900.0,22.6216,22.6344,22.5895,22.6152,211900.0
2006-07-27 11:45:00,35.27,35.31,35.26,35.28,112200.0,22.6088,22.6344,22.6024,22.6152,112200.0
2006-07-27 11:50:00,35.28,35.4,35.28,35.39,158800.0,22.6152,22.6921,22.6152,22.6857,158800.0
2006-07-27 11:55:00,35.36,35.47,35.36,35.42,206400.0,22.6665,22.737,22.6665,22.7049,206400.0
2006-07-27 12:00:00,35.42,35.42,35.33,35.37,173500.0,22.7049,22.7049,22.6472,22.6729,173500.0
2006-07-27 12:05:00,35.37,35.45,35.36,35.4,153400.0,22.6729,22.7241,22.6665,22.6921,153400.0
2006-07-27 12:10:00,35.4,35.41,35.38,35.4,79000.0,22.6921,22.6985,22.6793,22.6921,79000.0
2006-07-27 12:15:00,35.4,35.5,35.39,35.48,180300.0,22.6921,22.7562,22.6857,22.7434,180300.0
2006-07-27 12:20:00,35.47,35.48,35.37,35.39,57100.0,22.737,22.7434,22.6729,22.6857,57100.0
2006-07-27 12:25:00,35.39,35.46,35.38,35.44,146200.0,22.6857,22.7306,22.6793,22.7177,146200.0
2006-07-27 12:30:00,35.44,35.5,35.39,35.5,171100.0,22.7177,22.7562,22.6857,22.7562,171100.0
2006-07-27 12:35:00,35.49,35.5,35.45,35.45,115100.0,22.7498,22.7562,22.7241,22.7241,115100.0
2006-07-27 12:40:00,35.45,35.46,35.38,35.4,50400.0,22.7241,22.7306,22.6793,22.6921,50400.0
2006-07-27 12:45:00,35.41,35.51,35.41,35.5,265800.0,22.6985,22.7626,22.6985,22.7562,265800.0
2006-07-27 12:50:00,35.49,35.58,35.48,35.5,337600.0,22.7498,22.8075,22.7434,22.7562,337600.0
2006-07-27 12:55:00,35.5,35.58,35.49,35.55,246100.0,22.7562,22.8075,22.7498,22.7882,246100.0
2006-07-27 13:00:00,35.55,35.55,35.49,35.5,95300.0,22.7882,22.7882,22.7498,22.7562,95300.0
2006-07-27 13:05:00,35.51,35.51,35.44,35.45,138200.0,22.7626,22.7626,22.7177,22.7241,138200.0
2006-07-27 13:10:00,35.45,35.46,35.3,35.3,242800.0,22.7241,22.7306,22.628,22.628,242800.0
2006-07-27 13:15:00,35.29,35.31,35.23,35.28,168700.0,22.6216,22.6344,22.5831,22.6152,168700.0
2006-07-27 13:20:00,35.29,35.3,35.25,35.25,143600.0,22.6216,22.628,22.5959,22.5959,143600.0
2006-07-27 13:25:00,35.24,35.26,35.13,35.14,161800.0,22.5895,22.6024,22.519,22.5254,161800.0
2006-07-27 13:30:00,35.14,35.15,34.88,34.89,226500.0,22.5254,22.5318,22.3588,22.3652,226500.0
2006-07-27 13:35:00,34.9,34.97,34.78,34.89,202300.0,22.3716,22.4165,22.2947,22.3652,202300.0
2006-07-27 13:40:00,34.88,34.9,34.77,34.87,216900.0,22.3588,22.3716,22.2883,22.3524,216900.0
2006-07-27 13:45:00,34.87,35.01,34.85,34.99,126000.0,22.3524,22.4421,22.3395,22.4293,126000.0
2006-07-27 13:50:00,35.0,35.01,34.91,34.91,75700.0,22.4357,22.4421,22.378,22.378,75700.0
2006-07-27 13:55:00,34.9,34.91,34.61,34.64,231300.0,22.3716,22.378,22.1857,22.2049,231300.0
2006-07-27 14:00:00,34.64,34.76,34.5,34.68,310900.0,22.2049,22.2818,22.1152,22.2306,310900.0
2006-07-27 14:05:00,34.68,34.74,34.66,34.71,229300.0,22.2306,22.269,22.2177,22.2498,229300.0
2006-07-27 14:10:00,34.72,34.78,34.64,34.77,246300.0,22.2562,22.2947,22.2049,22.2883,246300.0
2006-07-27 14:15:00,34.76,34.78,34.64,34.7,124000.0,22.2818,22.2947,22.2049,22.2434,124000.0
2006-07-27 14:20:00,34.71,34.75,34.65,34.71,152100.0,22.2498,22.2754,22.2113,22.2498,152100.0
2006-07-27 14:25:00,34.71,34.82,34.68,34.78,143200.0,22.2498,22.3203,22.2306,22.2947,143200.0
2006-07-27 14:30:00,34.77,34.82,34.7,34.73,124000.0,22.2883,22.3203,22.2434,22.2626,124000.0
2006-07-27 14:35:00,34.72,34.79,34.69,34.73,123800.0,22.2562,22.3011,22.237,22.2626,123800.0
2006-07-27 14:40:00,34.73,34.75,34.62,34.64,117800.0,22.2626,22.2754,22.1921,22.2049,117800.0
2006-07-27 14:45:00,34.64,34.68,34.62,34.66,98500.0,22.2049,22.2306,22.1921,22.2177,98500.0
2006-07-27 14:50:00,34.66,34.72,34.65,34.7,148200.0,22.2177,22.2562,22.2113,22.2434,148200.0
2006-07-27 14:55:00,34.69,34.84,34.69,34.83,196500.0,22.237,22.3331,22.237,22.3267,196500.0
2006-07-27 15:00:00,34.83,34.84,34.71,34.71,107700.0,22.3267,22.3331,22.2498,22.2498,107700.0
2006-07-27 15:05:00,34.72,34.76,34.64,34.68,147400.0,22.2562,22.2818,22.2049,22.2306,147400.0
2006-07-27 15:10:00,34.68,34.72,34.6,34.69,153100.0,22.2306,22.2562,22.1793,22.237,153100.0
2006-07-27 15:15:00,34.69,34.69,34.55,34.61,143800.0,22.237,22.237,22.1472,22.1857,143800.0
2006-07-27 15:20:00,34.6,34.6,34.52,34.57,196900.0,22.1793,22.1793,22.128,22.16,196900.0
2006-07-27 15:25:00,34.56,34.58,34.55,34.56,94800.0,22.1536,22.1665,22.1472,22.1536,94800.0
2006-07-27 15:30:00,34.56,34.58,34.5,34.55,139800.0,22.1536,22.1665,22.1152,22.1472,139800.0
2006-07-27 15:35:00,34.55,35.46,34.55,34.61,200000.0,22.1472,22.7306,22.1472,22.1857,200000.0
2006-07-27 15:40:00,34.6,34.64,34.58,34.62,153600.0,22.1793,22.2049,22.1665,22.1921,153600.0
2006-07-27 15:45:00,34.61,34.62,34.54,34.56,218000.0,22.1857,22.1921,22.1408,22.1536,218000.0
2006-07-27 15:50:00,34.56,34.6,34.51,34.52,234800.0,22.1536,22.1793,22.1216,22.128,234800.0
2006-07-27 15:55:00,34.52,34.6,34.5,34.51,300300.0,22.128,22.1793,22.1152,22.1216,300300.0
2006-07-28 09:30:00,34.95,35.01,34.8,34.96,434700.0,22.4036,22.4421,22.3075,22.41,434700.0
2006-07-28 09:35:00,34.96,34.99,34.83,34.86,181500.0,22.41,22.4293,22.3267,22.3459,181500.0
2006-07-28 09:40:00,34.88,35.05,34.88,35.02,297100.0,22.3588,22.4677,22.3588,22.4485,297100.0
2006-07-28 09:45:00,35.02,35.09,34.9,34.91,254900.0,22.4485,22.4934,22.3716,22.378,254900.0
2006-07-28 09:50:00,34.9,35.02,34.88,34.99,146000.0,22.3716,22.4485,22.3588,22.4293,146000.0
2006-07-28 09:55:00,34.99,35.01,34.91,34.95,158000.0,22.4293,22.4421,22.378,22.4036,158000.0
2006-07-28 10:00:00,34.96,35.03,34.93,34.94,246000.0,22.41,22.4549,22.3908,22.3972,246000.0
2006-07-28 10:05:00,34.95,34.99,34.78,34.92,247200.0,22.4036,22.4293,22.2947,22.3844,247200.0
2006-07-28 10:10:00,34.91,35.06,34.87,35.03,335900.0,22.378,22.4741,22.3524,22.4549,335900.0
2006-07-28 10:15:00,35.04,35.1,34.99,35.04,455200.0,22.4613,22.4998,22.4293,22.4613,455200.0
2006-07-28 10:20:00,35.04,35.04,34.95,34.98,209400.0,22.4613,22.4613,22.4036,22.4229,209400.0
2006-07-28 10:25:00,34.98,34.98,34.9,34.95,244000.0,22.4229,22.4229,22.3716,22.4036,244000.0
2006-07-28 10:30:00,34.94,35.04,34.93,35.04,251900.0,22.3972,22.4613,22.3908,22.4613,251900.0
2006-07-28 10:35:00,35.03,35.12,35.01,35.04,153600.0,22.4549,22.5126,22.4421,22.4613,153600.0
2006-07-28 10:40:00,35.03,35.12,35.0,35.05,78200.0,22.4549,22.5126,22.4357,22.4677,78200.0
2006-07-28 10:45:00,35.05,35.12,35.04,35.08,91300.0,22.4677,22.5126,22.4613,22.487,91300.0
2006-07-28 10:50:00,35.09,35.5,35.08,35.25,266400.0,22.4934,22.7562,22.487,22.5959,266400.0
2006-07-28 10:55:00,35.26,35.3,35.22,35.3,186700.0,22.6024,22.628,22.5767,22.628,186700.0
2006-07-28 11:00:00,35.31,35.41,35.31,35.38,389200.0,22.6344,22.6985,22.6344,22.6793,389200.0
2006-07-28 11:05:00,35.37,35.44,35.33,35.35,210100.0,22.6729,22.7177,22.6472,22.66,210100.0
2006-07-28 11:10:00,35.35,35.45,35.32,35.45,226600.0,22.66,22.7241,22.6408,22.7241,226600.0
2006-07-28 11:15:00,35.44,35.5,35.42,35.49,204100.0,22.7177,22.7562,22.7049,22.7498,204100.0
2006-07-28 11:20:00,35.49,35.66,35.35,35.43,142400.0,22.7498,22.8588,22.66,22.7113,142400.0
2006-07-28 11:25:00,35.43,35.56,35.43,35.51,165300.0,22.7113,22.7947,22.7113,22.7626,165300.0
2006-07-28 11:30:00,35.51,35.66,35.16,35.16,163800.0,22.7626,22.8588,22.5382,22.5382,163800.0
2006-07-28 11:35:00,35.62,35.62,35.5,35.52,99700.0,22.8331,22.8331,22.7562,22.769,99700.0
2006-07-28 11:40:00,35.52,35.52,35.37,35.41,107700.0,22.769,22.769,22.6729,22.6985,107700.0
2006-07-28 11:45:00,35.42,35.5,35.42,35.48,134300.0,22.7049,22.7562,22.7049,22.7434,134300.0
2006-07-28 11:50:00,35.48,35.61,35.48,35.61,126100.0,22.7434,22.8267,22.7434,22.8267,126100.0
2006-07-28 11:55:00,35.61,35.7,35.6,35.66,138200.0,22.8267,22.8844,22.8203,22.8588,138200.0
2006-07-28 12:00:00,35.65,35.67,35.53,35.57,279100.0,22.8523,22.8652,22.7754,22.8011,279100.0
2006-07-28 12:05:00,35.56,35.59,35.5,35.56,152800.0,22.7947,22.8139,22.7562,22.7947,152800.0
2006-07-28 12:10:00,35.57,35.72,35.55,35.68,345300.0,22.8011,22.8972,22.7882,22.8716,345300.0
2006-07-28 12:15:00,35.68,35.77,35.67,35.76,194100.0,22.8716,22.9293,22.8652,22.9229,194100.0
2006-07-28 12:20:00,35.76,35.8,35.71,35.75,191500.0,22.9229,22.9485,22.8908,22.9165,191500.0
2006-07-28 12:25:00,35.73,35.8,35.71,35.74,130200.0,22.9036,22.9485,22.8908,22.91,130200.0
2006-07-28 12:30:00,35.74,35.78,35.7,35.77,168600.0,22.91,22.9357,22.8844,22.9293,168600.0
2006-07-28 12:35:00,35.77,35.91,35.76,35.9,303900.0,22.9293,23.019,22.9229,23.0126,303900.0
2006-07-28 12:40:00,35.9,35.94,35.87,35.93,335300.0,23.0126,23.0382,22.9934,23.0318,335300.0
2006-07-28 12:45:00,35.94,35.97,35.61,35.9,145100.0,23.0382,23.0575,22.8267,23.0126,145100.0
2006-07-28 12:50:00,35.9,35.92,35.67,35.91,127800.0,23.0126,23.0254,22.8652,23.019,127800.0
2006-07-28 12:55:00,35.91,35.92,35.9,35.9,59800.0,23.019,23.0254,23.0126,23.0126,59800.0
2006-07-28 13:00:00,35.91,35.98,35.75,35.93,82500.0,23.019,23.0639,22.9165,23.0318,82500.0
2006-07-28 13:05:00,35.94,35.95,35.9,35.95,114500.0,23.0382,23.0447,23.0126,23.0447,114500.0
2006-07-28 13:10:00,35.94,35.95,35.79,35.79,160000.0,23.0382,23.0447,22.9421,22.9421,160000.0
2006-07-28 13:15:00,35.79,35.8,35.77,35.8,77500.0,22.9421,22.9485,22.9293,22.9485,77500.0
2006-07-28 13:20:00,35.8,35.84,35.77,35.78,123600.0,22.9485,22.9741,22.9293,22.9357,123600.0
2006-07-28 13:25:00,35.77,35.78,35.71,35.71,73000.0,22.9293,22.9357,22.8908,22.8908,73000.0
2006-07-28 13:30:00,35.71,35.77,35.68,35.72,199800.0,22.8908,22.9293,22.8716,22.8972,199800.0
2006-07-28 13:35:00,35.72,35.73,35.61,35.62,196900.0,22.8972,22.9036,22.8267,22.8331,196900.0
2006-07-28 13:40:00,35.62,35.62,35.47,35.55,185100.0,22.8331,22.8331,22.737,22.7882,185100.0
2006-07-28 13:45:00,35.55,35.63,35.5,35.56,194600.0,22.7882,22.8395,22.7562,22.7947,194600.0
2006-07-28 13:50:00,35.56,35.69,35.55,35.66,176200.0,22.7947,22.878,22.7882,22.8588,176200.0
2006-07-28 13:55:00,35.66,35.67,35.55,35.56,95100.0,22.8588,22.8652,22.7882,22.7947,95100.0
2006-07-28 14:00:00,35.57,35.71,35.57,35.7,114100.0,22.8011,22.8908,22.8011,22.8844,114100.0
2006-07-28 14:05:00,35.7,35.7,35.59,35.61,68500.0,22.8844,22.8844,22.8139,22.8267,68500.0
2006-07-28 14:10:00,35.61,35.68,35.61,35.67,83100.0,22.8267,22.8716,22.8267,22.8652,83100.0
2006-07-28 14:15:00,35.67,35.71,35.65,35.7,119300.0,22.8652,22.8908,22.8523,22.8844,119300.0
2006-07-28 14:20:00,35.7,35.77,35.7,35.74,117500.0,22.8844,22.9293,22.8844,22.91,117500.0
2006-07-28 14:25:00,35.75,35.77,35.7,35.71,77500.0,22.9165,22.9293,22.8844,22.8908,77500.0
2006-07-28 14:30:00,35.71,35.77,35.7,35.76,246000.0,22.8908,22.9293,22.8844,22.9229,246000.0
2006-07-28 14:35:00,35.77,35.78,35.73,35.74,88900.0,22.9293,22.9357,22.9036,22.91,88900.0
2006-07-28 14:40:00,35.74,35.76,35.71,35.75,108300.0,22.91,22.9229,22.8908,22.9165,108300.0
2006-07-28 14:45:00,35.75,35.77,35.74,35.77,73100.0,22.9165,22.9293,22.91,22.9293,73100.0
2006-07-28 14:50:00,35.77,35.78,35.72,35.78,77500.0,22.9293,22.9357,22.8972,22.9357,77500.0
2006-07-28 14:55:00,35.78,35.8,35.74,35.76,104500.0,22.9357,22.9485,22.91,22.9229,104500.0
2006-07-28 15:00:00,35.76,35.79,35.73,35.73,93300.0,22.9229,22.9421,22.9036,22.9036,93300.0
2006-07-28 15:05:00,35.73,35.73,35.61,35.65,123800.0,22.9036,22.9036,22.8267,22.8523,123800.0
2006-07-28 15:10:00,35.65,35.71,35.65,35.69,132700.0,22.8523,22.8908,22.8523,22.878,132700.0
2006-07-28 15:15:00,35.69,35.75,35.68,35.7,177900.0,22.878,22.9165,22.8716,22.8844,177900.0
2006-07-28 15:20:00,35.7,35.72,35.65,35.65,283100.0,22.8844,22.8972,22.8523,22.8523,283100.0
2006-07-28 15:25:00,35.66,35.66,35.51,35.57,259300.0,22.8588,22.8588,22.7626,22.8011,259300.0
2006-07-28 15:30:00,35.58,35.63,35.57,35.61,133700.0,22.8075,22.8395,22.8011,22.8267,133700.0
2006-07-28 15:35:00,35.61,35.69,35.6,35.65,241500.0,22.8267,22.878,22.8203,22.8523,241500.0
2006-07-28 15:40:00,35.64,35.78,35.63,35.75,275900.0,22.8459,22.9357,22.8395,22.9165,275900.0
2006-07-28 15:45:00,35.76,35.79,35.75,35.75,152100.0,22.9229,22.9421,22.9165,22.9165,152100.0
2006-07-28 15:50:00,35.76,35.77,35.69,35.71,268600.0,22.9229,22.9293,22.878,22.8908,268600.0
2006-07-28 15:55:00,35.7,35.79,35.69,35.79,524600.0,22.8844,22.9421,22.878,22.9421,524600.0
2006-07-31 09:30:00,35.59,35.71,35.4,35.47,333700.0,22.8139,22.8908,22.6921,22.737,333700.0
2006-07-31 09:35:00,35.46,35.55,35.45,35.5,171200.0,22.7306,22.7882,22.7241,22.7562,171200.0
2006-07-31 09:40:00,35.49,35.5,35.26,35.29,146800.0,22.7498,22.7562,22.6024,22.6216,146800.0
2006-07-31 09:45:00,35.29,35.32,35.19,35.22,208900.0,22.6216,22.6408,22.5575,22.5767,208900.0
2006-07-31 09:50:00,35.22,35.42,35.22,35.38,217100.0,22.5767,22.7049,22.5767,22.6793,217100.0
2006-07-31 09:55:00,35.4,35.46,35.33,35.38,122100.0,22.6921,22.7306,22.6472,22.6793,122100.0
2006-07-31 10:00:00,35.38,35.47,35.26,35.27,129300.0,22.6793,22.737,22.6024,22.6088,129300.0
2006-07-31 10:05:00,35.27,35.55,35.23,35.49,189200.0,22.6088,22.7882,22.5831,22.7498,189200.0
2006-07-31 10:10:00,35.49,35.56,35.41,35.46,383300.0,22.7498,22.7947,22.6985,22.7306,383300.0
2006-07-31 10:15:00,35.46,35.5,35.34,35.38,118600.0,22.7306,22.7562,22.6536,22.6793,118600.0
2006-07-31 10:20:00,35.38,35.5,35.36,35.4,168900.0,22.6793,22.7562,22.6665,22.6921,168900.0
2006-07-31 10:25:00,35.41,35.6,35.4,35.57,233800.0,22.6985,22.8203,22.6921,22.8011,233800.0
2006-07-31 10:30:00,35.56,35.58,35.4,35.52,208700.0,22.7947,22.8075,22.6921,22.769,208700.0
2006-07-31 10:35:00,35.53,35.54,35.47,35.48,155100.0,22.7754,22.7818,22.737,22.7434,155100.0
2006-07-31 10:40:00,35.49,35.5,35.4,35.48,173500.0,22.7498,22.7562,22.6921,22.7434,173500.0
2006-07-31 10:45:00,35.47,35.55,35.46,35.5,151400.0,22.737,22.7882,22.7306,22.7562,151400.0
2006-07-31 10:50:00,35.5,35.56,35.48,35.55,106800.0,22.7562,22.7947,22.7434,22.7882,106800.0
2006-07-31 10:55:00,35.55,35.62,35.5,35.6,135200.0,22.7882,22.8331,22.7562,22.8203,135200.0
2006-07-31 11:00:00,35.6,35.65,35.54,35.55,132700.0,22.8203,22.8523,22.7818,22.7882,132700.0
2006-07-31 11:05:00,35.55,35.6,35.5,35.58,67000.0,22.7882,22.8203,22.7562,22.8075,67000.0
2006-07-31 11:10:00,35.58,35.58,35.5,35.53,70200.0,22.8075,22.8075,22.7562,22.7754,70200.0
2006-07-31 11:15:00,35.53,35.58,35.47,35.49,85200.0,22.7754,22.8075,22.737,22.7498,85200.0
2006-07-31 11:20:00,35.5,35.5,35.43,35.44,57000.0,22.7562,22.7562,22.7113,22.7177,57000.0
2006-07-31 11:25:00,35.44,35.44,35.34,35.35,128100.0,22.7177,22.7177,22.6536,22.66,128100.0
2006-07-31 11:30:00,35.37,35.4,35.36,35.37,58500.0,22.6729,22.6921,22.6665,22.6729,58500.0
2006-07-31 11:35:00,35.37,35.39,35.34,35.34,69300.0,22.6729,22.6857,22.6536,22.6536,69300.0
2006-07-31 11:40:00,35.35,35.38,35.32,35.35,46100.0,22.66,22.6793,22.6408,22.66,46100.0
2006-07-31 11:45:00,35.35,35.5,35.32,35.39,122500.0,22.66,22.7562,22.6408,22.6857,122500.0
2006-07-31 11:50:00,35.39,35.47,35.35,35.4,106200.0,22.6857,22.737,22.66,22.6921,106200.0
2006-07-31 11:55:00,35.41,35.42,35.37,35.38,83300.0,22.6985,22.7049,22.6729,22.6793,83300.0
2006-07-31 12:00:00,35.38,35.38,35.3,35.33,50000.0,22.6793,22.6793,22.628,22.6472,50000.0
2006-07-31 12:05:00,35.32,35.44,35.3,35.41,54000.0,22.6408,22.7177,22.628,22.6985,54000.0
2006-07-31 12:10:00,35.41,35.5,35.36,35.43,108000.0,22.6985,22.7562,22.6665,22.7113,108000.0
2006-07-31 12:15:00,35.44,35.53,35.42,35.51,85000.0,22.7177,22.7754,22.7049,22.7626,85000.0
2006-07-31 12:20:00,35.52,35.54,35.51,35.53,47000.0,22.769,22.7818,22.7626,22.7754,47000.0
2006-07-31 12:25:00,35.53,35.56,35.46,35.48,44300.0,22.7754,22.7947,22.7306,22.7434,44300.0
2006-07-31 12:30:00,35.48,35.49,35.35,35.36,125300.0,22.7434,22.7498,22.66,22.6665,125300.0
2006-07-31 12:35:00,35.36,35.41,35.34,35.37,48100.0,22.6665,22.6985,22.6536,22.6729,48100.0
2006-07-31 12:40:00,35.38,35.38,35.32,35.32,58000.0,22.6793,22.6793,22.6408,22.6408,58000.0
2006-07-31 12:45:00,35.33,35.41,35.32,35.34,51500.0,22.6472,22.6985,22.6408,22.6536,51500.0
2006-07-31 12:50:00,35.33,35.36,35.31,35.32,37500.0,22.6472,22.6665,22.6344,22.6408,37500.0
2006-07-31 12:55:00,35.33,35.34,35.26,35.29,45300.0,22.6472,22.6536,22.6024,22.6216,45300.0
2006-07-31 13:00:00,35.29,35.34,35.29,35.31,46400.0,22.6216,22.6536,22.6216,22.6344,46400.0
2006-07-31 13:05:00,35.32,35.36,35.26,35.27,71500.0,22.6408,22.6665,22.6024,22.6088,71500.0
2006-07-31 13:10:00,35.27,35.35,35.27,35.33,62400.0,22.6088,22.66,22.6088,22.6472,62400.0
2006-07-31 13:15:00,35.32,35.43,35.32,35.42,93400.0,22.6408,22.7113,22.6408,22.7049,93400.0
2006-07-31 13:20:00,35.41,35.41,35.37,35.39,88000.0,22.6985,22.6985,22.6729,22.6857,88000.0
2006-07-31 13:25:00,35.39,35.45,35.37,35.37,94100.0,22.6857,22.7241,22.6729,22.6729,94100.0
2006-07-31 13:30:00,35.37,35.5,35.37,35.5,105700.0,22.6729,22.7562,22.6729,22.7562,105700.0
2006-07-31 13:35:00,35.5,35.54,35.47,35.47,155900.0,22.7562,22.7818,22.737,22.737,155900.0
2006-07-31 13:40:00,35.47,35.6,35.46,35.59,112800.0,22.737,22.8203,22.7306,22.8139,112800.0
2006-07-31 13:45:00,35.6,35.65,35.52,35.52,140400.0,22.8203,22.8523,22.769,22.769,140400.0
2006-07-31 13:50:00,35.53,35.54,35.44,35.47,145800.0,22.7754,22.7818,22.7177,22.737,145800.0
2006-07-31 13:55:00,35.46,35.51,35.46,35.5,144800.0,22.7306,22.7626,22.7306,22.7562,144800.0
2006-07-31 14:00:00,35.5,35.59,35.48,35.58,114300.0,22.7562,22.8139,22.7434,22.8075,114300.0
2006-07-31 14:05:00,35.57,35.65,35.57,35.57,137200.0,22.8011,22.8523,22.8011,22.8011,137200.0
2006-07-31 14:10:00,35.57,35.65,35.57,35.6,94100.0,22.8011,22.8523,22.8011,22.8203,94100.0
2006-07-31 14:15:00,35.6,35.63,35.52,35.54,70800.0,22.8203,22.8395,22.769,22.7818,70800.0
2006-07-31 14:20:00,35.54,35.6,35.5,35.59,78200.0,22.7818,22.8203,22.7562,22.8139,78200.0
2006-07-31 14:25:00,35.6,35.63,35.55,35.58,189600.0,22.8203,22.8395,22.7882,22.8075,189600.0
2006-07-31 14:30:00,35.57,35.57,35.45,35.46,93500.0,22.8011,22.8011,22.7241,22.7306,93500.0
2006-07-31 14:35:00,35.46,35.49,35.41,35.48,142800.0,22.7306,22.7498,22.6985,22.7434,142800.0
2006-07-31 14:40:00,35.47,35.56,35.44,35.46,154500.0,22.737,22.7947,22.7177,22.7306,154500.0
2006-07-31 14:45:00,35.47,35.52,35.35,35.37,120200.0,22.737,22.769,22.66,22.6729,120200.0
2006-07-31 14:50:00,35.36,35.42,35.35,35.35,56600.0,22.6665,22.7049,22.66,22.66,56600.0
2006-07-31 14:55:00,35.36,35.39,35.3,35.31,86000.0,22.6665,22.6857,22.628,22.6344,86000.0
2006-07-31 15:00:00,35.31,35.32,35.25,35.3,169100.0,22.6344,22.6408,22.5959,22.628,169100.0
2006-07-31 15:05:00,35.3,35.32,35.28,35.29,78600.0,22.628,22.6408,22.6152,22.6216,78600.0
2006-07-31 15:10:00,35.3,35.3,35.25,35.26,63100.0,22.628,22.628,22.5959,22.6024,63100.0
2006-07-31 15:15:00,35.25,35.32,35.25,35.32,42600.0,22.5959,22.6408,22.5959,22.6408,42600.0
2006-07-31 15:20:00,35.31,35.4,35.25,35.26,341900.0,22.6344,22.6921,22.5959,22.6024,341900.0
2006-07-31 15:25:00,35.26,35.5,35.26,35.32,102900.0,22.6024,22.7562,22.6024,22.6408,102900.0
2006-07-31 15:30:00,35.33,35.5,35.3,35.31,96800.0,22.6472,22.7562,22.628,22.6344,96800.0
2006-07-31 15:35:00,35.32,35.39,35.32,35.36,116900.0,22.6408,22.6857,22.6408,22.6665,116900.0
2006-07-31 15:40:00,35.36,35.39,35.31,35.31,118000.0,22.6665,22.6857,22.6344,22.6344,118000.0
2006-07-31 15:45:00,35.32,35.36,35.25,35.28,337000.0,22.6408,22.6665,22.5959,22.6152,337000.0
2006-07-31 15:50:00,35.28,35.29,35.24,35.27,204600.0,22.6152,22.6216,22.5895,22.6088,204600.0
2006-07-31 15:55:00,35.28,35.32,35.21,35.23,339100.0,22.6152,22.6408,22.5703,22.5831,339100.0
2006-08-01 09:30:00,34.92,34.96,34.81,34.86,431800.0,22.3844,22.41,22.3139,22.3459,431800.0
2006-08-01 09:35:00,34.86,34.93,34.85,34.87,197900.0,22.3459,22.3908,22.3395,22.3524,197900.0
2006-08-01 09:40:00,34.86,34.89,34.83,34.84,160400.0,22.3459,22.3652,22.3267,22.3331,160400.0
2006-08-01 09:45:00,34.84,34.92,34.83,34.87,245000.0,22.3331,22.3844,22.3267,22.3524,245000.0
2006-08-01 09:50:00,34.87,34.94,34.87,34.9,135900.0,22.3524,22.3972,22.3524,22.3716,135900.0
2006-08-01 09:55:00,34.9,34.93,34.85,34.92,98500.0,22.3716,22.3908,22.3395,22.3844,98500.0
2006-08-01 10:00:00,34.92,34.95,34.64,34.72,299900.0,22.3844,22.4036,22.2049,22.2562,299900.0
2006-08-01 10:05:00,34.72,34.77,34.62,34.66,218600.0,22.2562,22.2883,22.1921,22.2177,218600.0
2006-08-01 10:10:00,34.66,34.66,34.51,34.51,245100.0,22.2177,22.2177,22.1216,22.1216,245100.0
2006-08-01 10:15:00,34.51,34.63,34.43,34.48,385100.0,22.1216,22.1985,22.0703,22.1024,385100.0
2006-08-01 10:20:00,34.48,34.58,34.44,34.51,220300.0,22.1024,22.1665,22.0767,22.1216,220300.0
2006-08-01 10:25:00,34.51,34.53,34.45,34.49,163400.0,22.1216,22.1344,22.0831,22.1088,163400.0
2006-08-01 10:30:00,34.5,34.52,34.45,34.45,158200.0,22.1152,22.128,22.0831,22.0831,158200.0
2006-08-01 10:35:00,34.45,34.52,34.41,34.42,175600.0,22.0831,22.128,22.0575,22.0639,175600.0
2006-08-01 10:40:00,34.42,34.55,34.31,34.33,314400.0,22.0639,22.1472,21.9934,22.0062,314400.0
2006-08-01 10:45:00,34.33,34.37,34.3,34.3,272600.0,22.0062,22.0318,21.987,21.987,272600.0
2006-08-01 10:50:00,34.31,34.55,34.26,34.37,221800.0,21.9934,22.1472,21.9613,22.0318,221800.0
2006-08-01 10:55:00,34.37,34.42,34.16,34.16,326300.0,22.0318,22.0639,21.8972,21.8972,326300.0
2006-08-01 11:00:00,34.15,34.25,34.14,34.25,400100.0,21.8908,21.9549,21.8844,21.9549,400100.0
2006-08-01 11:05:00,34.24,34.29,34.22,34.29,202400.0,21.9485,21.9806,21.9357,21.9806,202400.0
2006-08-01 11:10:00,34.28,34.41,34.25,34.31,246600.0,21.9742,22.0575,21.9549,21.9934,246600.0
2006-08-01 11:15:00,34.31,34.33,34.26,34.3,111700.0,21.9934,22.0062,21.9613,21.987,111700.0
2006-08-01 11:20:00,34.29,34.33,34.24,34.28,194400.0,21.9806,22.0062,21.9485,21.9742,194400.0
2006-08-01 11:25:00,34.28,34.28,34.24,34.25,72900.0,21.9742,21.9742,21.9485,21.9549,72900.0
2006-08-01 11:30:00,34.25,34.3,34.23,34.3,80200.0,21.9549,21.987,21.9421,21.987,80200.0
2006-08-01 11:35:00,34.29,34.37,34.27,34.37,87000.0,21.9806,22.0318,21.9677,22.0318,87000.0
2006-08-01 11:40:00,34.37,34.42,34.36,34.41,120900.0,22.0318,22.0639,22.0254,22.0575,120900.0
2006-08-01 11:45:00,34.42,34.42,34.36,34.38,149300.0,22.0639,22.0639,22.0254,22.0383,149300.0
2006-08-01 11:50:00,34.39,34.48,34.35,34.48,160000.0,22.0447,22.1024,22.019,22.1024,160000.0
2006-08-01 11:55:00,34.4,34.5,34.4,34.49,188800.0,22.0511,22.1152,22.0511,22.1088,188800.0
2006-08-01 12:00:00,34.49,34.51,34.47,34.48,101700.0,22.1088,22.1216,22.0959,22.1024,101700.0
2006-08-01 12:05:00,34.48,34.5,34.36,34.4,210800.0,22.1024,22.1152,22.0254,22.0511,210800.0
2006-08-01 12:10:00,34.4,34.5,34.33,34.37,170900.0,22.0511,22.1152,22.0062,22.0318,170900.0
2006-08-01 12:15:00,34.37,34.5,34.37,34.46,144300.0,22.0318,22.1152,22.0318,22.0895,144300.0
2006-08-01 12:20:00,34.46,34.49,34.45,34.47,30800.0,22.0895,22.1088,22.0831,22.0959,30800.0
2006-08-01 12:25:00,34.47,34.47,34.37,34.38,73700.0,22.0959,22.0959,22.0318,22.0383,73700.0
2006-08-01 12:30:00,34.38,34.44,34.38,34.4,115000.0,22.0383,22.0767,22.0383,22.0511,115000.0
2006-08-01 12:35:00,34.4,34.41,34.38,34.4,53100.0,22.0511,22.0575,22.0383,22.0511,53100.0
2006-08-01 12:40:00,34.4,34.41,34.37,34.39,62900.0,22.0511,22.0575,22.0318,22.0447,62900.0
2006-08-01 12:45:00,34.39,34.41,34.37,34.4,60600.0,22.0447,22.0575,22.0318,22.0511,60600.0
2006-08-01 12:50:00,34.41,34.41,34.31,34.39,78800.0,22.0575,22.0575,21.9934,22.0447,78800.0
2006-08-01 12:55:00,34.4,34.46,34.4,34.46,38200.0,22.0511,22.0895,22.0511,22.0895,38200.0
2006-08-01 13:00:00,34.46,34.5,34.41,34.41,127300.0,22.0895,22.1152,22.0575,22.0575,127300.0
2006-08-01 13:05:00,34.41,34.45,34.3,34.3,204700.0,22.0575,22.0831,21.987,21.987,204700.0
2006-08-01 13:10:00,34.3,34.38,34.3,34.35,83700.0,21.987,22.0383,21.987,22.019,83700.0
2006-08-01 13:15:00,34.34,34.4,34.3,34.31,126400.0,22.0126,22.0511,21.987,21.9934,126400.0
2006-08-01 13:20:00,34.31,34.33,34.23,34.31,201600.0,21.9934,22.0062,21.9421,21.9934,201600.0
2006-08-01 13:25:00,34.3,34.31,34.2,34.22,156200.0,21.987,21.9934,21.9229,21.9357,156200.0
2006-08-01 13:30:00,34.22,34.23,34.12,34.18,215700.0,21.9357,21.9421,21.8716,21.9101,215700.0
2006-08-01 13:35:00,34.18,34.26,34.15,34.26,178100.0,21.9101,21.9613,21.8908,21.9613,178100.0
2006-08-01 13:40:00,34.26,34.31,34.25,34.28,102900.0,21.9613,21.9934,21.9549,21.9742,102900.0
2006-08-01 13:45:00,34.29,34.39,34.26,34.36,163700.0,21.9806,22.0447,21.9613,22.0254,163700.0
2006-08-01 13:50:00,34.35,34.4,34.31,34.31,128000.0,22.019,22.0511,21.9934,21.9934,128000.0
2006-08-01 13:55:00,34.31,34.32,34.25,34.31,279000.0,21.9934,21.9998,21.9549,21.9934,279000.0
2006-08-01 14:00:00,34.3,34.41,34.3,34.4,207100.0,21.987,22.0575,21.987,22.0511,207100.0
2006-08-01 14:05:00,34.4,34.44,34.31,34.32,646400.0,22.0511,22.0767,21.9934,21.9998,646400.0
2006-08-01 14:10:00,34.3,34.36,34.26,34.3,156300.0,21.987,22.0254,21.9613,21.987,156300.0
2006-08-01 14:15:00,34.3,34.3,34.21,34.22,185200.0,21.987,21.987,21.9293,21.9357,185200.0
2006-08-01 14:20:00,34.21,34.27,34.17,34.19,218100.0,21.9293,21.9677,21.9036,21.9165,218100.0
2006-08-01 14:25:00,34.19,34.2,34.03,34.04,405000.0,21.9165,21.9229,21.8139,21.8203,405000.0
2006-08-01 14:30:00,34.04,34.12,34.02,34.1,235200.0,21.8203,21.8716,21.8075,21.8588,235200.0
2006-08-01 14:35:00,34.1,34.19,34.08,34.1,148600.0,21.8588,21.9165,21.8459,21.8588,148600.0
2006-08-01 14:40:00,34.1,34.11,34.0,34.04,239300.0,21.8588,21.8652,21.7947,21.8203,239300.0
2006-08-01 14:45:00,34.04,34.11,34.0,34.04,124700.0,21.8203,21.8652,21.7947,21.8203,124700.0
2006-08-01 14:50:00,34.04,34.11,34.03,34.08,118900.0,21.8203,21.8652,21.8139,21.8459,118900.0
2006-08-01 14:55:00,34.08,34.2,34.05,34.18,268300.0,21.8459,21.9229,21.8267,21.9101,268300.0
2006-08-01 15:00:00,34.18,34.22,34.15,34.19,216100.0,21.9101,21.9357,21.8908,21.9165,216100.0
2006-08-01 15:05:00,34.18,34.22,34.12,34.2,260400.0,21.9101,21.9357,21.8716,21.9229,260400.0
2006-08-01 15:10:00,34.21,34.21,34.15,34.18,91500.0,21.9293,21.9293,21.8908,21.9101,91500.0
2006-08-01 15:15:00,34.19,34.2,34.17,34.18,103300.0,21.9165,21.9229,21.9036,21.9101,103300.0
2006-08-01 15:20:00,34.18,34.3,34.18,34.27,189200.0,21.9101,21.987,21.9101,21.9677,189200.0
2006-08-01 15:25:00,34.27,34.39,34.16,34.33,214300.0,21.9677,22.0447,21.8972,22.0062,214300.0
2006-08-01 15:30:00,34.34,34.42,34.3,34.3,260600.0,22.0126,22.0639,21.987,21.987,260600.0
2006-08-01 15:35:00,34.3,34.44,34.3,34.41,152000.0,21.987,22.0767,21.987,22.0575,152000.0
2006-08-01 15:40:00,34.41,34.45,34.4,34.43,181200.0,22.0575,22.0831,22.0511,22.0703,181200.0
2006-08-01 15:45:00,34.42,34.55,34.42,34.54,279400.0,22.0639,22.1472,22.0639,22.1408,279400.0
2006-08-01 15:50:00,34.54,34.56,34.41,34.41,415000.0,22.1408,22.1536,22.0575,22.0575,415000.0
2006-08-01 15:55:00,34.41,34.48,34.38,34.46,355500.0,22.0575,22.1024,22.0383,22.0895,355500.0
2006-08-02 09:30:00,34.5,34.59,34.25,34.55,414000.0,22.1152,22.1729,21.9549,22.1472,414000.0
2006-08-02 09:35:00,34.55,34.6,34.45,34.46,177900.0,22.1472,22.1793,22.0831,22.0895,177900.0
2006-08-02 09:40:00,34.45,34.55,34.4,34.55,101900.0,22.0831,22.1472,22.0511,22.1472,101900.0
2006-08-02 09:45:00,34.56,34.58,34.41,34.47,110800.0,22.1536,22.1665,22.0575,22.0959,110800.0
2006-08-02 09:50:00,34.48,34.49,34.34,34.36,105400.0,22.1024,22.1088,22.0126,22.0254,105400.0
2006-08-02 09:55:00,34.35,34.45,34.12,34.18,238800.0,22.019,22.0831,21.8716,21.9101,238800.0
2006-08-02 10:00:00,34.19,34.23,34.1,34.1,205100.0,21.9165,21.9421,21.8588,21.8588,205100.0
2006-08-02 10:05:00,34.1,34.11,34.0,34.02,259700.0,21.8588,21.8652,21.7947,21.8075,259700.0
2006-08-02 10:10:00,34.01,34.45,34.0,34.01,241200.0,21.8011,22.0831,21.7947,21.8011,241200.0
2006-08-02 10:15:00,34.01,34.03,33.8,33.9,482200.0,21.8011,21.8139,21.6665,21.7306,482200.0
2006-08-02 10:20:00,33.89,33.98,33.85,33.95,174200.0,21.7242,21.7818,21.6985,21.7626,174200.0
2006-08-02 10:25:00,33.94,34.23,33.94,34.12,353400.0,21.7562,21.9421,21.7562,21.8716,353400.0
2006-08-02 10:30:00,34.12,34.2,34.05,34.15,285900.0,21.8716,21.9229,21.8267,21.8908,285900.0
2006-08-02 10:35:00,34.14,34.17,34.05,34.09,128400.0,21.8844,21.9036,21.8267,21.8524,128400.0
2006-08-02 10:40:00,34.09,34.14,33.97,33.98,230200.0,21.8524,21.8844,21.7754,21.7818,230200.0
2006-08-02 10:45:00,33.98,33.99,33.87,33.92,150500.0,21.7818,21.7883,21.7113,21.7434,150500.0
2006-08-02 10:50:00,33.93,33.99,33.87,33.96,127100.0,21.7498,21.7883,21.7113,21.769,127100.0
2006-08-02 10:55:00,33.96,34.0,33.93,33.93,97800.0,21.769,21.7947,21.7498,21.7498,97800.0
2006-08-02 11:00:00,33.93,33.96,33.9,33.95,162000.0,21.7498,21.769,21.7306,21.7626,162000.0
2006-08-02 11:05:00,33.95,33.97,33.86,33.91,185100.0,21.7626,21.7754,21.7049,21.737,185100.0
2006-08-02 11:10:00,33.9,34.08,33.9,34.01,209600.0,21.7306,21.8459,21.7306,21.8011,209600.0
2006-08-02 11:15:00,34.0,34.04,34.0,34.02,155100.0,21.7947,21.8203,21.7947,21.8075,155100.0
2006-08-02 11:20:00,34.02,34.06,34.01,34.02,138000.0,21.8075,21.8331,21.8011,21.8075,138000.0
2006-08-02 11:25:00,34.01,34.03,34.0,34.01,113700.0,21.8011,21.8139,21.7947,21.8011,113700.0
2006-08-02 11:30:00,34.02,34.51,33.98,34.05,146500.0,21.8075,22.1216,21.7818,21.8267,146500.0
2006-08-02 11:35:00,34.04,34.05,34.04,34.04,53500.0,21.8203,21.8267,21.8203,21.8203,53500.0
2006-08-02 11:40:00,34.04,34.1,34.04,34.1,74100.0,21.8203,21.8588,21.8203,21.8588,74100.0
2006-08-02 11:45:00,34.1,34.13,34.07,34.09,86500.0,21.8588,21.878,21.8395,21.8524,86500.0
2006-08-02 11:50:00,34.08,34.13,34.02,34.08,116700.0,21.8459,21.878,21.8075,21.8459,116700.0
2006-08-02 11:55:00,34.09,34.28,34.09,34.21,251900.0,21.8524,21.9742,21.8524,21.9293,251900.0
2006-08-02 12:00:00,34.21,34.4,34.18,34.4,207600.0,21.9293,22.0511,21.9101,22.0511,207600.0
2006-08-02 12:05:00,34.41,34.49,34.32,34.49,280000.0,22.0575,22.1088,21.9998,22.1088,280000.0
2006-08-02 12:10:00,34.49,34.49,34.36,34.38,125500.0,22.1088,22.1088,22.0254,22.0383,125500.0
2006-08-02 12:15:00,34.39,34.44,34.37,34.37,115500.0,22.0447,22.0767,22.0318,22.0318,115500.0
2006-08-02 12:20:00,34.37,34.49,34.37,34.43,110200.0,22.0318,22.1088,22.0318,22.0703,110200.0
2006-08-02 12:25:00,34.43,34.45,34.42,34.42,56200.0,22.0703,22.0831,22.0639,22.0639,56200.0
2006-08-02 12:30:00,34.42,34.42,34.24,34.33,150300.0,22.0639,22.0639,21.9485,22.0062,150300.0
2006-08-02 12:35:00,34.34,34.35,34.28,34.29,52300.0,22.0126,22.019,21.9742,21.9806,52300.0
2006-08-02 12:40:00,34.29,34.47,34.29,34.45,112100.0,21.9806,22.0959,21.9806,22.0831,112100.0
2006-08-02 12:45:00,34.45,34.49,34.42,34.46,75700.0,22.0831,22.1088,22.0639,22.0895,75700.0
2006-08-02 12:50:00,34.46,34.48,34.43,34.45,71500.0,22.0895,22.1024,22.0703,22.0831,71500.0
2006-08-02 12:55:00,34.46,34.5,34.46,34.5,134300.0,22.0895,22.1152,22.0895,22.1152,134300.0
2006-08-02 13:00:00,34.5,34.5,34.44,34.46,69600.0,22.1152,22.1152,22.0767,22.0895,69600.0
2006-08-02 13:05:00,34.46,34.47,34.41,34.41,47200.0,22.0895,22.0959,22.0575,22.0575,47200.0
2006-08-02 13:10:00,34.42,34.48,34.42,34.48,48800.0,22.0639,22.1024,22.0639,22.1024,48800.0
2006-08-02 13:15:00,34.48,34.49,34.43,34.43,33000.0,22.1024,22.1088,22.0703,22.0703,33000.0
2006-08-02 13:20:00,34.43,34.43,34.36,34.4,54400.0,22.0703,22.0703,22.0254,22.0511,54400.0
2006-08-02 13:25:00,34.4,34.48,34.4,34.41,83800.0,22.0511,22.1024,22.0511,22.0575,83800.0
2006-08-02 13:30:00,34.41,34.42,34.36,34.41,49200.0,22.0575,22.0639,22.0254,22.0575,49200.0
2006-08-02 13:35:00,34.42,34.47,34.4,34.46,56400.0,22.0639,22.0959,22.0511,22.0895,56400.0
2006-08-02 13:40:00,34.47,34.48,34.44,34.45,53000.0,22.0959,22.1024,22.0767,22.0831,53000.0
2006-08-02 13:45:00,34.45,34.49,34.45,34.46,125300.0,22.0831,22.1088,22.0831,22.0895,125300.0
2006-08-02 13:50:00,34.47,34.49,34.45,34.48,91700.0,22.0959,22.1088,22.0831,22.1024,91700.0
2006-08-02 13:55:00,34.48,34.55,34.47,34.52,119900.0,22.1024,22.1472,22.0959,22.128,119900.0
2006-08-02 14:00:00,34.52,34.58,34.52,34.56,101900.0,22.128,22.1665,22.128,22.1536,101900.0
2006-08-02 14:05:00,34.56,34.72,34.53,34.72,196900.0,22.1536,22.2562,22.1344,22.2562,196900.0
2006-08-02 14:10:00,34.71,34.75,34.64,34.65,123100.0,22.2498,22.2754,22.2049,22.2113,123100.0
2006-08-02 14:15:00,34.65,34.68,34.63,34.65,100000.0,22.2113,22.2306,22.1985,22.2113,100000.0
2006-08-02 14:20:00,34.65,34.65,34.55,34.56,173000.0,22.2113,22.2113,22.1472,22.1536,173000.0
2006-08-02 14:25:00,34.56,34.57,34.38,34.39,248700.0,22.1536,22.16,22.0383,22.0447,248700.0
2006-08-02 14:30:00,34.38,34.47,34.38,34.42,202800.0,22.0383,22.0959,22.0383,22.0639,202800.0
2006-08-02 14:35:00,34.41,34.42,34.32,34.41,134100.0,22.0575,22.0639,21.9998,22.0575,134100.0
2006-08-02 14:40:00,34.4,34.44,34.32,34.33,92700.0,22.0511,22.0767,21.9998,22.0062,92700.0
2006-08-02 14:45:00,34.33,34.48,34.32,34.42,174600.0,22.0062,22.1024,21.9998,22.0639,174600.0
2006-08-02 14:50:00,34.42,34.57,34.41,34.53,183900.0,22.0639,22.16,22.0575,22.1344,183900.0
2006-08-02 14:55:00,34.52,34.56,34.43,34.44,147500.0,22.128,22.1536,22.0703,22.0767,147500.0
2006-08-02 15:00:00,34.44,34.46,34.42,34.42,72900.0,22.0767,22.0895,22.0639,22.0639,72900.0
2006-08-02 15:05:00,34.41,34.42,34.37,34.37,127000.0,22.0575,22.0639,22.0318,22.0318,127000.0
2006-08-02 15:10:00,34.37,34.38,34.24,34.35,177500.0,22.0318,22.0383,21.9485,22.019,177500.0
2006-08-02 15:15:00,34.35,34.38,34.32,34.33,63800.0,22.019,22.0383,21.9998,22.0062,63800.0
2006-08-02 15:20:00,34.33,34.4,34.33,34.37,85300.0,22.0062,22.0511,22.0062,22.0318,85300.0
2006-08-02 15:25:00,34.37,34.4,34.37,34.37,84100.0,22.0318,22.0511,22.0318,22.0318,84100.0
2006-08-02 15:30:00,34.38,34.49,34.36,34.41,201000.0,22.0383,22.1088,22.0254,22.0575,201000.0
2006-08-02 15:35:00,34.4,34.4,34.36,34.37,96300.0,22.0511,22.0511,22.0254,22.0318,96300.0
2006-08-02 15:40:00,34.37,34.41,34.37,34.38,192300.0,22.0318,22.0575,22.0318,22.0383,192300.0
2006-08-02 15:45:00,34.38,34.38,34.27,34.3,156500.0,22.0383,22.0383,21.9677,21.987,156500.0
2006-08-02 15:50:00,34.3,34.38,34.28,34.34,184000.0,21.987,22.0383,21.9742,22.0126,184000.0
2006-08-02 15:55:00,34.35,34.4,34.34,34.35,484300.0,22.019,22.0511,22.0126,22.019,484300.0
2006-08-03 09:30:00,34.25,34.34,34.11,34.11,304300.0,21.9549,22.0126,21.8652,21.8652,304300.0
2006-08-03 09:35:00,34.11,34.26,34.11,34.19,135300.0,21.8652,21.9613,21.8652,21.9165,135300.0
2006-08-03 09:40:00,34.18,34.25,34.17,34.21,126800.0,21.9101,21.9549,21.9036,21.9293,126800.0
2006-08-03 09:45:00,34.2,34.4,34.16,34.34,166500.0,21.9229,22.0511,21.8972,22.0126,166500.0
2006-08-03 09:50:00,34.35,34.37,34.09,34.19,122900.0,22.019,22.0318,21.8524,21.9165,122900.0
2006-08-03 09:55:00,34.19,34.25,34.18,34.22,73900.0,21.9165,21.9549,21.9101,21.9357,73900.0
2006-08-03 10:00:00,34.23,34.3,34.15,34.3,157700.0,21.9421,21.987,21.8908,21.987,157700.0
2006-08-03 10:05:00,34.32,34.32,34.11,34.14,140300.0,21.9998,21.9998,21.8652,21.8844,140300.0
2006-08-03 10:10:00,34.14,34.23,34.12,34.23,86200.0,21.8844,21.9421,21.8716,21.9421,86200.0
2006-08-03 10:15:00,34.22,34.57,34.17,34.44,276000.0,21.9357,22.16,21.9036,22.0767,276000.0
2006-08-03 10:20:00,34.44,34.6,34.41,34.48,304600.0,22.0767,22.1793,22.0575,22.1024,304600.0
2006-08-03 10:25:00,34.49,34.52,34.32,34.45,269700.0,22.1088,22.128,21.9998,22.0831,269700.0
2006-08-03 10:30:00,34.46,34.48,34.38,34.4,111600.0,22.0895,22.1024,22.0383,22.0511,111600.0
2006-08-03 10:35:00,34.41,34.45,34.4,34.43,113100.0,22.0575,22.0831,22.0511,22.0703,113100.0
2006-08-03 10:40:00,34.44,34.52,34.39,34.4,160400.0,22.0767,22.128,22.0447,22.0511,160400.0
2006-08-03 10:45:00,34.41,34.54,34.35,34.43,101800.0,22.0575,22.1408,22.019,22.0703,101800.0
2006-08-03 10:50:00,34.43,34.44,34.24,34.35,124900.0,22.0703,22.0767,21.9485,22.019,124900.0
2006-08-03 10:55:00,34.34,34.39,34.15,34.38,193100.0,22.0126,22.0447,21.8908,22.0383,193100.0
2006-08-03 11:00:00,34.38,34.48,34.37,34.47,132100.0,22.0383,22.1024,22.0318,22.0959,132100.0
2006-08-03 11:05:00,34.48,34.5,34.36,34.39,115000.0,22.1024,22.1152,22.0254,22.0447,115000.0
2006-08-03 11:10:00,34.4,34.46,34.39,34.45,36800.0,22.0511,22.0895,22.0447,22.0831,36800.0
2006-08-03 11:15:00,34.44,34.45,34.31,34.31,46000.0,22.0767,22.0831,21.9934,21.9934,46000.0
2006-08-03 11:20:00,34.31,34.33,34.26,34.31,73000.0,21.9934,22.0062,21.9613,21.9934,73000.0
2006-08-03 11:25:00,34.31,34.35,34.27,34.34,56900.0,21.9934,22.019,21.9677,22.0126,56900.0
2006-08-03 11:30:00,34.33,34.33,34.21,34.24,93900.0,22.0062,22.0062,21.9293,21.9485,93900.0
2006-08-03 11:35:00,34.24,34.25,34.15,34.19,70200.0,21.9485,21.9549,21.8908,21.9165,70200.0
2006-08-03 11:40:00,34.19,34.22,34.17,34.21,67000.0,21.9165,21.9357,21.9036,21.9293,67000.0
2006-08-03 11:45:00,34.22,34.26,34.18,34.26,51900.0,21.9357,21.9613,21.9101,21.9613,51900.0
2006-08-03 11:50:00,34.25,34.26,34.22,34.22,22700.0,21.9549,21.9613,21.9357,21.9357,22700.0
2006-08-03 11:55:00,34.22,34.26,34.18,34.22,78200.0,21.9357,21.9613,21.9101,21.9357,78200.0
2006-08-03 12:00:00,34.22,34.22,34.18,34.18,59600.0,21.9357,21.9357,21.9101,21.9101,59600.0
2006-08-03 12:05:00,34.17,34.22,34.17,34.21,46400.0,21.9036,21.9357,21.9036,21.9293,46400.0
2006-08-03 12:10:00,34.21,34.36,34.2,34.32,139000.0,21.9293,22.0254,21.9229,21.9998,139000.0
2006-08-03 12:15:00,34.33,34.45,34.29,34.32,162900.0,22.0062,22.0831,21.9806,21.9998,162900.0
2006-08-03 12:20:00,34.32,34.33,34.32,34.33,32100.0,21.9998,22.0062,21.9998,22.0062,32100.0
2006-08-03 12:25:00,34.33,34.47,34.33,34.46,116300.0,22.0062,22.0959,22.0062,22.0895,116300.0
2006-08-03 12:30:00,34.46,34.54,34.46,34.5,249800.0,22.0895,22.1408,22.0895,22.1152,249800.0
2006-08-03 12:35:00,34.5,34.54,34.46,34.51,71600.0,22.1152,22.1408,22.0895,22.1216,71600.0
2006-08-03 12:40:00,34.51,34.51,34.44,34.46,110900.0,22.1216,22.1216,22.0767,22.0895,110900.0
2006-08-03 12:45:00,34.46,34.53,34.46,34.51,77400.0,22.0895,22.1344,22.0895,22.1216,77400.0
2006-08-03 12:50:00,34.52,34.54,34.5,34.54,50400.0,22.128,22.1408,22.1152,22.1408,50400.0
2006-08-03 12:55:00,34.53,34.65,34.52,34.64,171300.0,22.1344,22.2113,22.128,22.2049,171300.0
2006-08-03 13:00:00,34.63,34.95,34.63,34.95,667800.0,22.1985,22.4036,22.1985,22.4036,667800.0
2006-08-03 13:05:00,34.94,34.96,34.8,34.87,383700.0,22.3972,22.41,22.3075,22.3524,383700.0
2006-08-03 13:10:00,34.83,34.91,34.83,34.9,326400.0,22.3267,22.378,22.3267,22.3716,326400.0
2006-08-03 13:15:00,34.91,35.11,34.87,35.04,523900.0,22.378,22.5062,22.3524,22.4613,523900.0
2006-08-03 13:20:00,35.04,35.24,35.03,35.17,273700.0,22.4613,22.5895,22.4549,22.5447,273700.0
2006-08-03 13:25:00,35.16,35.21,35.09,35.14,224100.0,22.5382,22.5703,22.4934,22.5254,224100.0
2006-08-03 13:30:00,35.14,35.15,35.05,35.05,122600.0,22.5254,22.5318,22.4677,22.4677,122600.0
2006-08-03 13:35:00,35.05,35.09,35.05,35.07,101100.0,22.4677,22.4934,22.4677,22.4806,101100.0
2006-08-03 13:40:00,35.07,35.1,35.05,35.05,80900.0,22.4806,22.4998,22.4677,22.4677,80900.0
2006-08-03 13:45:00,35.05,35.1,35.05,35.1,108600.0,22.4677,22.4998,22.4677,22.4998,108600.0
2006-08-03 13:50:00,35.09,35.22,35.09,35.18,193200.0,22.4934,22.5767,22.4934,22.5511,193200.0
2006-08-03 13:55:00,35.18,35.18,35.09,35.09,71200.0,22.5511,22.5511,22.4934,22.4934,71200.0
2006-08-03 14:00:00,35.1,35.25,35.1,35.25,167200.0,22.4998,22.5959,22.4998,22.5959,167200.0
2006-08-03 14:05:00,35.25,35.26,35.1,35.12,120400.0,22.5959,22.6024,22.4998,22.5126,120400.0
2006-08-03 14:10:00,35.12,35.18,35.09,35.16,139200.0,22.5126,22.5511,22.4934,22.5382,139200.0
2006-08-03 14:15:00,35.17,35.2,35.05,35.06,182700.0,22.5447,22.5639,22.4677,22.4741,182700.0
2006-08-03 14:20:00,35.07,35.07,34.95,34.98,142200.0,22.4806,22.4806,22.4036,22.4229,142200.0
2006-08-03 14:25:00,34.98,35.1,34.97,35.08,100100.0,22.4229,22.4998,22.4165,22.487,100100.0
2006-08-03 14:30:00,35.09,35.1,35.0,35.08,118300.0,22.4934,22.4998,22.4357,22.487,118300.0
2006-08-03 14:35:00,35.08,35.09,35.01,35.01,75900.0,22.487,22.4934,22.4421,22.4421,75900.0
2006-08-03 14:40:00,35.0,35.08,35.0,35.06,213600.0,22.4357,22.487,22.4357,22.4741,213600.0
2006-08-03 14:45:00,35.07,35.07,34.95,34.96,69100.0,22.4806,22.4806,22.4036,22.41,69100.0
2006-08-03 14:50:00,34.97,35.04,34.95,35.03,177000.0,22.4165,22.4613,22.4036,22.4549,177000.0
2006-08-03 14:55:00,35.03,35.09,35.0,35.0,90000.0,22.4549,22.4934,22.4357,22.4357,90000.0
2006-08-03 15:00:00,35.0,35.16,35.0,35.13,158200.0,22.4357,22.5382,22.4357,22.519,158200.0
2006-08-03 15:05:00,35.13,35.13,35.01,35.08,166700.0,22.519,22.519,22.4421,22.487,166700.0
2006-08-03 15:10:00,35.08,35.08,34.93,34.93,121600.0,22.487,22.487,22.3908,22.3908,121600.0
2006-08-03 15:15:00,34.94,34.97,34.93,34.97,95400.0,22.3972,22.4165,22.3908,22.4165,95400.0
2006-08-03 15:20:00,34.98,34.98,34.89,34.91,76000.0,22.4229,22.4229,22.3652,22.378,76000.0
2006-08-03 15:25:00,34.9,35.15,34.9,35.13,425600.0,22.3716,22.5318,22.3716,22.519,425600.0
2006-08-03 15:30:00,35.12,35.17,35.1,35.15,177700.0,22.5126,22.5447,22.4998,22.5318,177700.0
2006-08-03 15:35:00,35.15,35.15,34.92,34.99,421900.0,22.5318,22.5318,22.3844,22.4293,421900.0
2006-08-03 15:40:00,34.99,35.03,34.98,35.01,135100.0,22.4293,22.4549,22.4229,22.4421,135100.0
2006-08-03 15:45:00,35.01,35.01,34.84,34.85,280300.0,22.4421,22.4421,22.3331,22.3395,280300.0
2006-08-03 15:50:00,34.84,34.87,34.78,34.86,516100.0,22.3331,22.3524,22.2947,22.3459,516100.0
2006-08-03 15:55:00,34.85,34.89,34.82,34.86,351700.0,22.3395,22.3652,22.3203,22.3459,351700.0
2006-08-04 09:30:00,35.44,35.72,35.4,35.72,710400.0,22.7177,22.8972,22.6921,22.8972,710400.0
2006-08-04 09:35:00,35.72,35.84,35.66,35.81,552900.0,22.8972,22.9741,22.8588,22.9549,552900.0
2006-08-04 09:40:00,35.81,35.81,35.56,35.71,468500.0,22.9549,22.9549,22.7947,22.8908,468500.0
2006-08-04 09:45:00,35.72,35.75,35.53,35.68,373000.0,22.8972,22.9165,22.7754,22.8716,373000.0
2006-08-04 09:50:00,35.67,35.7,35.5,35.6,296600.0,22.8652,22.8844,22.7562,22.8203,296600.0
2006-08-04 09:55:00,35.6,35.83,35.59,35.76,304600.0,22.8203,22.9677,22.8139,22.9229,304600.0
2006-08-04 10:00:00,35.76,35.85,35.74,35.78,323000.0,22.9229,22.9806,22.91,22.9357,323000.0
2006-08-04 10:05:00,35.79,35.79,35.52,35.52,360000.0,22.9421,22.9421,22.769,22.769,360000.0
2006-08-04 10:10:00,35.51,35.64,35.48,35.64,329300.0,22.7626,22.8459,22.7434,22.8459,329300.0
2006-08-04 10:15:00,35.63,35.74,35.56,35.72,264900.0,22.8395,22.91,22.7947,22.8972,264900.0
2006-08-04 10:20:00,35.72,35.82,35.64,35.74,242200.0,22.8972,22.9613,22.8459,22.91,242200.0
2006-08-04 10:25:00,35.74,35.74,35.63,35.7,252900.0,22.91,22.91,22.8395,22.8844,252900.0
2006-08-04 10:30:00,35.7,35.78,35.66,35.78,269100.0,22.8844,22.9357,22.8588,22.9357,269100.0
2006-08-04 10:35:00,35.78,35.83,35.76,35.79,173800.0,22.9357,22.9677,22.9229,22.9421,173800.0
2006-08-04 10:40:00,35.8,35.82,35.68,35.72,150500.0,22.9485,22.9613,22.8716,22.8972,150500.0
2006-08-04 10:45:00,35.71,35.76,35.7,35.75,78100.0,22.8908,22.9229,22.8844,22.9165,78100.0
2006-08-04 10:50:00,35.74,35.77,35.72,35.76,117400.0,22.91,22.9293,22.8972,22.9229,117400.0
2006-08-04 10:55:00,35.76,35.82,35.76,35.77,97000.0,22.9229,22.9613,22.9229,22.9293,97000.0
2006-08-04 11:00:00,35.77,35.78,35.72,35.72,108700.0,22.9293,22.9357,22.8972,22.8972,108700.0
2006-08-04 11:05:00,35.72,35.78,35.72,35.72,84000.0,22.8972,22.9357,22.8972,22.8972,84000.0
2006-08-04 11:10:00,35.71,35.74,35.69,35.73,124400.0,22.8908,22.91,22.878,22.9036,124400.0
2006-08-04 11:15:00,35.74,35.77,35.72,35.74,72900.0,22.91,22.9293,22.8972,22.91,72900.0
2006-08-04 11:20:00,35.74,35.89,35.73,35.88,133100.0,22.91,23.0062,22.9036,22.9998,133100.0
2006-08-04 11:25:00,35.88,35.97,35.88,35.91,284000.0,22.9998,23.0575,22.9998,23.019,284000.0
2006-08-04 11:30:00,35.91,35.92,35.85,35.9,132500.0,23.019,23.0254,22.9806,23.0126,132500.0
2006-08-04 11:35:00,35.91,35.93,35.85,35.87,86500.0,23.019,23.0318,22.9806,22.9934,86500.0
2006-08-04 11:40:00,35.86,35.87,35.83,35.86,140600.0,22.987,22.9934,22.9677,22.987,140600.0
2006-08-04 11:45:00,35.86,35.89,35.83,35.84,142500.0,22.987,23.0062,22.9677,22.9741,142500.0
2006-08-04 11:50:00,35.83,35.84,35.75,35.75,219300.0,22.9677,22.9741,22.9165,22.9165,219300.0
2006-08-04 11:55:00,35.75,35.76,35.69,35.72,139500.0,22.9165,22.9229,22.878,22.8972,139500.0
2006-08-04 12:00:00,35.71,35.76,35.67,35.72,137000.0,22.8908,22.9229,22.8652,22.8972,137000.0
2006-08-04 12:05:00,35.73,35.77,35.69,35.77,143900.0,22.9036,22.9293,22.878,22.9293,143900.0
2006-08-04 12:10:00,35.78,35.81,35.7,35.7,122700.0,22.9357,22.9549,22.8844,22.8844,122700.0
2006-08-04 12:15:00,35.7,35.7,35.6,35.61,287600.0,22.8844,22.8844,22.8203,22.8267,287600.0
2006-08-04 12:20:00,35.61,35.76,35.6,35.63,189600.0,22.8267,22.9229,22.8203,22.8395,189600.0
2006-08-04 12:25:00,35.63,35.64,35.54,35.6,265100.0,22.8395,22.8459,22.7818,22.8203,265100.0
2006-08-04 12:30:00,35.6,35.62,35.55,35.61,181100.0,22.8203,22.8331,22.7882,22.8267,181100.0
2006-08-04 12:35:00,35.6,35.62,35.41,35.43,201200.0,22.8203,22.8331,22.6985,22.7113,201200.0
2006-08-04 12:40:00,35.43,35.54,35.42,35.45,187800.0,22.7113,22.7818,22.7049,22.7241,187800.0
2006-08-04 12:45:00,35.45,35.5,35.45,35.48,112300.0,22.7241,22.7562,22.7241,22.7434,112300.0
2006-08-04 12:50:00,35.47,35.56,35.46,35.5,128600.0,22.737,22.7947,22.7306,22.7562,128600.0
2006-08-04 12:55:00,35.5,35.53,35.49,35.51,88300.0,22.7562,22.7754,22.7498,22.7626,88300.0
2006-08-04 13:00:00,35.5,35.52,35.49,35.52,72000.0,22.7562,22.769,22.7498,22.769,72000.0
2006-08-04 13:05:00,35.52,35.53,35.5,35.53,46500.0,22.769,22.7754,22.7562,22.7754,46500.0
2006-08-04 13:10:00,35.53,35.53,35.32,35.4,229500.0,22.7754,22.7754,22.6408,22.6921,229500.0
2006-08-04 13:15:00,35.39,35.39,35.27,35.37,165000.0,22.6857,22.6857,22.6088,22.6729,165000.0
2006-08-04 13:20:00,35.37,35.37,35.13,35.13,222500.0,22.6729,22.6729,22.519,22.519,222500.0
2006-08-04 13:25:00,35.13,35.32,35.11,35.25,195100.0,22.519,22.6408,22.5062,22.5959,195100.0
2006-08-04 13:30:00,35.24,35.31,35.15,35.19,153400.0,22.5895,22.6344,22.5318,22.5575,153400.0
2006-08-04 13:35:00,35.19,35.21,35.14,35.16,167200.0,22.5575,22.5703,22.5254,22.5382,167200.0
2006-08-04 13:40:00,35.17,35.35,35.15,35.3,84800.0,22.5447,22.66,22.5318,22.628,84800.0
2006-08-04 13:45:00,35.29,35.35,35.27,35.35,96400.0,22.6216,22.66,22.6088,22.66,96400.0
2006-08-04 13:50:00,35.35,35.39,35.26,35.29,147400.0,22.66,22.6857,22.6024,22.6216,147400.0
2006-08-04 13:55:00,35.29,35.29,35.16,35.19,152400.0,22.6216,22.6216,22.5382,22.5575,152400.0
2006-08-04 14:00:00,35.19,35.3,35.15,35.28,153700.0,22.5575,22.628,22.5318,22.6152,153700.0
2006-08-04 14:05:00,35.28,35.28,35.24,35.26,119900.0,22.6152,22.6152,22.5895,22.6024,119900.0
2006-08-04 14:10:00,35.27,35.28,35.07,35.08,151900.0,22.6088,22.6152,22.4806,22.487,151900.0
2006-08-04 14:15:00,35.09,35.09,34.94,35.05,181100.0,22.4934,22.4934,22.3972,22.4677,181100.0
2006-08-04 14:20:00,35.06,35.14,34.89,34.94,194900.0,22.4741,22.5254,22.3652,22.3972,194900.0
2006-08-04 14:25:00,34.95,35.06,34.93,34.99,144200.0,22.4036,22.4741,22.3908,22.4293,144200.0
2006-08-04 14:30:00,35.0,35.1,34.99,35.08,163100.0,22.4357,22.4998,22.4293,22.487,163100.0
2006-08-04 14:35:00,35.08,35.18,35.08,35.13,116700.0,22.487,22.5511,22.487,22.519,116700.0
2006-08-04 14:40:00,35.14,35.21,35.13,35.14,177600.0,22.5254,22.5703,22.519,22.5254,177600.0
2006-08-04 14:45:00,35.14,35.17,35.07,35.16,114900.0,22.5254,22.5447,22.4806,22.5382,114900.0
2006-08-04 14:50:00,35.16,35.17,34.98,35.06,116400.0,22.5382,22.5447,22.4229,22.4741,116400.0
2006-08-04 14:55:00,35.07,35.07,34.97,35.03,106900.0,22.4806,22.4806,22.4165,22.4549,106900.0
2006-08-04 15:00:00,35.03,35.07,34.91,34.92,96200.0,22.4549,22.4806,22.378,22.3844,96200.0
2006-08-04 15:05:00,34.91,35.01,34.85,34.98,172400.0,22.378,22.4421,22.3395,22.4229,172400.0
2006-08-04 15:10:00,34.99,35.07,34.94,35.07,155700.0,22.4293,22.4806,22.3972,22.4806,155700.0
2006-08-04 15:15:00,35.07,35.11,34.99,35.02,100800.0,22.4806,22.5062,22.4293,22.4485,100800.0
2006-08-04 15:20:00,35.02,35.15,35.0,35.14,168800.0,22.4485,22.5318,22.4357,22.5254,168800.0
2006-08-04 15:25:00,35.15,35.28,35.12,35.23,277800.0,22.5318,22.6152,22.5126,22.5831,277800.0
2006-08-04 15:30:00,35.22,35.25,35.08,35.14,230400.0,22.5767,22.5959,22.487,22.5254,230400.0
2006-08-04 15:35:00,35.13,35.21,35.08,35.2,208000.0,22.519,22.5703,22.487,22.5639,208000.0
2006-08-04 15:40:00,35.21,35.21,35.09,35.09,194300.0,22.5703,22.5703,22.4934,22.4934,194300.0
2006-08-04 15:45:00,35.09,35.24,35.09,35.23,147100.0,22.4934,22.5895,22.4934,22.5831,147100.0
2006-08-04 15:50:00,35.24,35.29,35.15,35.19,275900.0,22.5895,22.6216,22.5318,22.5575,275900.0
2006-08-04 15:55:00,35.19,35.31,35.14,35.31,305400.0,22.5575,22.6344,22.5254,22.6344,305400.0
2006-08-07 09:30:00,35.3,35.52,35.21,35.26,441200.0,22.628,22.769,22.5703,22.6024,441200.0
2006-08-07 09:35:00,35.26,35.26,35.07,35.17,145900.0,22.6024,22.6024,22.4806,22.5447,145900.0
2006-08-07 09:40:00,35.17,35.17,35.06,35.12,144800.0,22.5447,22.5447,22.4741,22.5126,144800.0
2006-08-07 09:45:00,35.12,35.2,35.09,35.16,170900.0,22.5126,22.5639,22.4934,22.5382,170900.0
2006-08-07 09:50:00,35.15,35.21,35.11,35.12,151700.0,22.5318,22.5703,22.5062,22.5126,151700.0
2006-08-07 09:55:00,35.12,35.13,35.0,35.11,184900.0,22.5126,22.519,22.4357,22.5062,184900.0
2006-08-07 10:00:00,35.11,35.11,34.99,35.08,113400.0,22.5062,22.5062,22.4293,22.487,113400.0
2006-08-07 10:05:00,35.08,35.14,34.94,35.09,368200.0,22.487,22.5254,22.3972,22.4934,368200.0
2006-08-07 10:10:00,35.08,35.16,35.04,35.16,227900.0,22.487,22.5382,22.4613,22.5382,227900.0
2006-08-07 10:15:00,35.16,35.22,35.13,35.15,174700.0,22.5382,22.5767,22.519,22.5318,174700.0
2006-08-07 10:20:00,35.15,35.2,35.06,35.06,110300.0,22.5318,22.5639,22.4741,22.4741,110300.0
2006-08-07 10:25:00,35.07,35.1,34.98,34.99,148200.0,22.4806,22.4998,22.4229,22.4293,148200.0
2006-08-07 10:30:00,34.99,35.06,34.98,35.03,111800.0,22.4293,22.4741,22.4229,22.4549,111800.0
2006-08-07 10:35:00,35.03,35.05,34.99,35.05,135100.0,22.4549,22.4677,22.4293,22.4677,135100.0
2006-08-07 10:40:00,35.04,35.11,35.04,35.08,126300.0,22.4613,22.5062,22.4613,22.487,126300.0
2006-08-07 10:45:00,35.08,35.14,35.05,35.06,169300.0,22.487,22.5254,22.4677,22.4741,169300.0
2006-08-07 10:50:00,35.06,35.1,35.0,35.09,238000.0,22.4741,22.4998,22.4357,22.4934,238000.0
2006-08-07 10:55:00,35.09,35.14,35.06,35.07,140400.0,22.4934,22.5254,22.4741,22.4806,140400.0
2006-08-07 11:00:00,35.07,35.07,35.0,35.06,109700.0,22.4806,22.4806,22.4357,22.4741,109700.0
2006-08-07 11:05:00,35.06,35.11,34.95,34.99,222700.0,22.4741,22.5062,22.4036,22.4293,222700.0
2006-08-07 11:10:00,34.98,35.04,34.93,34.95,264600.0,22.4229,22.4613,22.3908,22.4036,264600.0
2006-08-07 11:15:00,34.94,34.99,34.9,34.93,285700.0,22.3972,22.4293,22.3716,22.3908,285700.0
2006-08-07 11:20:00,34.92,34.96,34.91,34.96,152700.0,22.3844,22.41,22.378,22.41,152700.0
2006-08-07 11:25:00,34.95,34.95,34.84,34.86,179400.0,22.4036,22.4036,22.3331,22.3459,179400.0
2006-08-07 11:30:00,34.86,34.87,34.73,34.74,173900.0,22.3459,22.3524,22.2626,22.269,173900.0
2006-08-07 11:35:00,34.74,34.91,34.73,34.9,208500.0,22.269,22.378,22.2626,22.3716,208500.0
2006-08-07 11:40:00,34.9,34.9,34.82,34.89,89800.0,22.3716,22.3716,22.3203,22.3652,89800.0
2006-08-07 11:45:00,34.88,34.92,34.86,34.92,88200.0,22.3588,22.3844,22.3459,22.3844,88200.0
2006-08-07 11:50:00,34.91,34.92,34.84,34.84,82400.0,22.378,22.3844,22.3331,22.3331,82400.0
2006-08-07 11:55:00,34.85,34.99,34.85,34.97,113300.0,22.3395,22.4293,22.3395,22.4165,113300.0
2006-08-07 12:00:00,34.96,34.98,34.87,34.89,90600.0,22.41,22.4229,22.3524,22.3652,90600.0
2006-08-07 12:05:00,34.89,34.89,34.81,34.81,78000.0,22.3652,22.3652,22.3139,22.3139,78000.0
2006-08-07 12:10:00,34.81,34.81,34.76,34.79,80700.0,22.3139,22.3139,22.2818,22.3011,80700.0
2006-08-07 12:15:00,34.78,34.78,34.7,34.73,102500.0,22.2947,22.2947,22.2434,22.2626,102500.0
2006-08-07 12:20:00,34.73,34.77,34.72,34.77,126500.0,22.2626,22.2883,22.2562,22.2883,126500.0
2006-08-07 12:25:00,34.76,34.8,34.75,34.78,72800.0,22.2818,22.3075,22.2754,22.2947,72800.0
2006-08-07 12:30:00,34.77,34.77,34.71,34.71,74200.0,22.2883,22.2883,22.2498,22.2498,74200.0
2006-08-07 12:35:00,34.71,34.71,34.6,34.7,157300.0,22.2498,22.2498,22.1793,22.2434,157300.0
2006-08-07 12:40:00,34.7,34.88,34.68,34.82,194000.0,22.2434,22.3588,22.2306,22.3203,194000.0
2006-08-07 12:45:00,34.82,34.87,34.82,34.82,112300.0,22.3203,22.3524,22.3203,22.3203,112300.0
2006-08-07 12:50:00,34.82,34.82,34.7,34.75,79400.0,22.3203,22.3203,22.2434,22.2754,79400.0
2006-08-07 12:55:00,34.75,34.75,34.72,34.73,35300.0,22.2754,22.2754,22.2562,22.2626,35300.0
2006-08-07 13:00:00,34.74,34.78,34.72,34.73,82000.0,22.269,22.2947,22.2562,22.2626,82000.0
2006-08-07 13:05:00,34.74,34.78,34.73,34.74,48300.0,22.269,22.2947,22.2626,22.269,48300.0
2006-08-07 13:10:00,34.74,34.76,34.73,34.74,57100.0,22.269,22.2818,22.2626,22.269,57100.0
2006-08-07 13:15:00,34.74,34.74,34.69,34.7,41700.0,22.269,22.269,22.237,22.2434,41700.0
2006-08-07 13:20:00,34.7,34.73,34.7,34.7,56400.0,22.2434,22.2626,22.2434,22.2434,56400.0
2006-08-07 13:25:00,34.71,34.83,34.7,34.8,131000.0,22.2498,22.3267,22.2434,22.3075,131000.0
2006-08-07 13:30:00,34.81,34.94,34.8,34.9,265100.0,22.3139,22.3972,22.3075,22.3716,265100.0
2006-08-07 13:35:00,34.91,34.93,34.83,34.83,152900.0,22.378,22.3908,22.3267,22.3267,152900.0
2006-08-07 13:40:00,34.83,34.83,34.76,34.81,48200.0,22.3267,22.3267,22.2818,22.3139,48200.0
2006-08-07 13:45:00,34.81,34.83,34.77,34.83,65500.0,22.3139,22.3267,22.2883,22.3267,65500.0
2006-08-07 13:50:00,34.82,34.9,34.82,34.86,155900.0,22.3203,22.3716,22.3203,22.3459,155900.0
2006-08-07 13:55:00,34.86,34.87,34.77,34.77,100600.0,22.3459,22.3524,22.2883,22.2883,100600.0
2006-08-07 14:00:00,34.78,34.8,34.74,34.76,100800.0,22.2947,22.3075,22.269,22.2818,100800.0
2006-08-07 14:05:00,34.76,34.9,34.76,34.79,106300.0,22.2818,22.3716,22.2818,22.3011,106300.0
2006-08-07 14:10:00,34.78,34.79,34.71,34.72,47600.0,22.2947,22.3011,22.2498,22.2562,47600.0
2006-08-07 14:15:00,34.72,34.79,34.64,34.77,197600.0,22.2562,22.3011,22.2049,22.2883,197600.0
2006-08-07 14:20:00,34.78,34.79,34.67,34.67,68800.0,22.2947,22.3011,22.2242,22.2242,68800.0
2006-08-07 14:25:00,34.67,34.68,34.62,34.62,107500.0,22.2242,22.2306,22.1921,22.1921,107500.0
2006-08-07 14:30:00,34.62,34.66,34.58,34.62,150900.0,22.1921,22.2177,22.1665,22.1921,150900.0
2006-08-07 14:35:00,34.62,34.64,34.57,34.6,97100.0,22.1921,22.2049,22.16,22.1793,97100.0
2006-08-07 14:40:00,34.59,34.6,34.5,34.55,144400.0,22.1729,22.1793,22.1152,22.1472,144400.0
2006-08-07 14:45:00,34.56,34.64,34.55,34.58,81600.0,22.1536,22.2049,22.1472,22.1665,81600.0
2006-08-07 14:50:00,34.58,34.65,34.57,34.59,88300.0,22.1665,22.2113,22.16,22.1729,88300.0
2006-08-07 14:55:00,34.59,34.61,34.57,34.58,38500.0,22.1729,22.1857,22.16,22.1665,38500.0
2006-08-07 15:00:00,34.58,34.61,34.5,34.55,132500.0,22.1665,22.1857,22.1152,22.1472,132500.0
2006-08-07 15:05:00,34.55,34.55,34.45,34.53,232300.0,22.1472,22.1472,22.0831,22.1344,232300.0
2006-08-07 15:10:00,34.53,34.61,34.52,34.58,169000.0,22.1344,22.1857,22.128,22.1665,169000.0
2006-08-07 15:15:00,34.58,34.58,34.54,34.57,73700.0,22.1665,22.1665,22.1408,22.16,73700.0
2006-08-07 15:20:00,34.58,34.66,34.57,34.65,134200.0,22.1665,22.2177,22.16,22.2113,134200.0
2006-08-07 15:25:00,34.64,34.66,34.56,34.56,81800.0,22.2049,22.2177,22.1536,22.1536,81800.0
2006-08-07 15:30:00,34.56,34.64,34.51,34.64,186800.0,22.1536,22.2049,22.1216,22.2049,186800.0
2006-08-07 15:35:00,34.65,34.69,34.62,34.66,106400.0,22.2113,22.237,22.1921,22.2177,106400.0
2006-08-07 15:40:00,34.66,34.66,34.51,34.54,199300.0,22.2177,22.2177,22.1216,22.1408,199300.0
2006-08-07 15:45:00,34.54,34.6,34.5,34.56,294400.0,22.1408,22.1793,22.1152,22.1536,294400.0
2006-08-07 15:50:00,34.56,34.6,34.55,34.58,225500.0,22.1536,22.1793,22.1472,22.1665,225500.0
2006-08-07 15:55:00,34.58,34.6,34.51,34.6,493400.0,22.1665,22.1793,22.1216,22.1793,493400.0
2006-08-08 09:30:00,34.0,34.0,33.79,33.8,650100.0,21.7947,21.7947,21.6601,21.6665,650100.0
2006-08-08 09:35:00,33.79,33.97,33.65,33.75,722000.0,21.6601,21.7754,21.5703,21.6344,722000.0
2006-08-08 09:40:00,33.76,33.89,33.62,33.77,340600.0,21.6408,21.7242,21.5511,21.6472,340600.0
2006-08-08 09:45:00,33.77,33.86,33.66,33.72,607700.0,21.6472,21.7049,21.5767,21.6152,607700.0
2006-08-08 09:50:00,33.72,33.82,33.7,33.79,269500.0,21.6152,21.6793,21.6024,21.6601,269500.0
2006-08-08 09:55:00,33.78,33.9,33.77,33.81,312600.0,21.6536,21.7306,21.6472,21.6729,312600.0
2006-08-08 10:00:00,33.82,33.92,33.8,33.84,379300.0,21.6793,21.7434,21.6665,21.6921,379300.0
2006-08-08 10:05:00,33.84,33.9,33.79,33.89,235900.0,21.6921,21.7306,21.6601,21.7242,235900.0
2006-08-08 10:10:00,33.89,33.92,33.82,33.87,318700.0,21.7242,21.7434,21.6793,21.7113,318700.0
2006-08-08 10:15:00,33.87,33.9,33.77,33.78,267400.0,21.7113,21.7306,21.6472,21.6536,267400.0
2006-08-08 10:20:00,33.77,33.83,33.74,33.75,229200.0,21.6472,21.6857,21.628,21.6344,229200.0
2006-08-08 10:25:00,33.75,33.88,33.74,33.8,294900.0,21.6344,21.7177,21.628,21.6665,294900.0
2006-08-08 10:30:00,33.8,33.85,33.8,33.83,234100.0,21.6665,21.6985,21.6665,21.6857,234100.0
2006-08-08 10:35:00,33.83,33.88,33.74,33.79,412000.0,21.6857,21.7177,21.628,21.6601,412000.0
2006-08-08 10:40:00,33.79,33.87,33.78,33.87,185200.0,21.6601,21.7113,21.6536,21.7113,185200.0
2006-08-08 10:45:00,33.87,33.9,33.85,33.85,128000.0,21.7113,21.7306,21.6985,21.6985,128000.0
2006-08-08 10:50:00,33.85,33.91,33.84,33.89,229700.0,21.6985,21.737,21.6921,21.7242,229700.0
2006-08-08 10:55:00,33.89,34.08,33.89,34.01,261900.0,21.7242,21.8459,21.7242,21.8011,261900.0
2006-08-08 11:00:00,34.01,34.05,33.85,34.03,361500.0,21.8011,21.8267,21.6985,21.8139,361500.0
2006-08-08 11:05:00,34.03,34.98,34.0,34.18,327100.0,21.8139,22.4229,21.7947,21.9101,327100.0
2006-08-08 11:10:00,34.19,34.19,34.05,34.05,149300.0,21.9165,21.9165,21.8267,21.8267,149300.0
2006-08-08 11:15:00,34.06,34.18,34.06,34.11,175000.0,21.8331,21.9101,21.8331,21.8652,175000.0
2006-08-08 11:20:00,34.12,34.32,34.1,34.32,216200.0,21.8716,21.9998,21.8588,21.9998,216200.0
2006-08-08 11:25:00,34.33,34.55,34.3,34.55,477100.0,22.0062,22.1472,21.987,22.1472,477100.0
2006-08-08 11:30:00,34.48,34.6,34.45,34.49,300500.0,22.1024,22.1793,22.0831,22.1088,300500.0
2006-08-08 11:35:00,34.49,34.5,34.4,34.4,125200.0,22.1088,22.1152,22.0511,22.0511,125200.0
2006-08-08 11:40:00,34.41,34.47,34.37,34.37,123100.0,22.0575,22.0959,22.0318,22.0318,123100.0
2006-08-08 11:45:00,34.37,34.42,34.35,34.35,72300.0,22.0318,22.0639,22.019,22.019,72300.0
2006-08-08 11:50:00,34.35,34.35,34.25,34.3,146200.0,22.019,22.019,21.9549,21.987,146200.0
2006-08-08 11:55:00,34.29,34.3,34.21,34.24,124700.0,21.9806,21.987,21.9293,21.9485,124700.0
2006-08-08 12:00:00,34.23,34.24,34.22,34.22,52400.0,21.9421,21.9485,21.9357,21.9357,52400.0
2006-08-08 12:05:00,34.22,34.29,34.22,34.29,79500.0,21.9357,21.9806,21.9357,21.9806,79500.0
2006-08-08 12:10:00,34.28,34.35,34.28,34.35,66200.0,21.9742,22.019,21.9742,22.019,66200.0
2006-08-08 12:15:00,34.35,34.35,34.32,34.34,30300.0,22.019,22.019,21.9998,22.0126,30300.0
2006-08-08 12:20:00,34.34,34.34,34.28,34.3,73400.0,22.0126,22.0126,21.9742,21.987,73400.0
2006-08-08 12:25:00,34.31,34.32,34.19,34.19,263400.0,21.9934,21.9998,21.9165,21.9165,263400.0
2006-08-08 12:30:00,34.19,34.2,34.1,34.13,150300.0,21.9165,21.9229,21.8588,21.878,150300.0
2006-08-08 12:35:00,34.13,34.17,34.13,34.15,61700.0,21.878,21.9036,21.878,21.8908,61700.0
2006-08-08 12:40:00,34.16,34.16,34.0,34.13,134200.0,21.8972,21.8972,21.7947,21.878,134200.0
2006-08-08 12:45:00,34.13,34.23,34.1,34.23,51000.0,21.878,21.9421,21.8588,21.9421,51000.0
2006-08-08 12:50:00,34.24,34.25,34.17,34.21,87500.0,21.9485,21.9549,21.9036,21.9293,87500.0
2006-08-08 12:55:00,34.22,34.28,34.19,34.22,99400.0,21.9357,21.9742,21.9165,21.9357,99400.0
2006-08-08 13:00:00,34.22,34.25,34.21,34.23,34800.0,21.9357,21.9549,21.9293,21.9421,34800.0
2006-08-08 13:05:00,34.24,34.28,34.2,34.23,82800.0,21.9485,21.9742,21.9229,21.9421,82800.0
2006-08-08 13:10:00,34.22,34.23,34.2,34.23,71000.0,21.9357,21.9421,21.9229,21.9421,71000.0
2006-08-08 13:15:00,34.23,34.3,34.22,34.27,75400.0,21.9421,21.987,21.9357,21.9677,75400.0
2006-08-08 13:20:00,34.28,34.29,34.26,34.26,26900.0,21.9742,21.9806,21.9613,21.9613,26900.0
2006-08-08 13:25:00,34.26,34.27,34.2,34.2,44000.0,21.9613,21.9677,21.9229,21.9229,44000.0
2006-08-08 13:30:00,34.21,34.21,34.15,34.15,92400.0,21.9293,21.9293,21.8908,21.8908,92400.0
2006-08-08 13:35:00,34.15,34.19,34.12,34.17,68400.0,21.8908,21.9165,21.8716,21.9036,68400.0
2006-08-08 13:40:00,34.19,34.21,34.12,34.17,204200.0,21.9165,21.9293,21.8716,21.9036,204200.0
2006-08-08 13:45:00,34.17,34.18,34.1,34.12,85100.0,21.9036,21.9101,21.8588,21.8716,85100.0
2006-08-08 13:50:00,34.11,34.13,34.04,34.11,79700.0,21.8652,21.878,21.8203,21.8652,79700.0
2006-08-08 13:55:00,34.1,34.12,34.03,34.06,275700.0,21.8588,21.8716,21.8139,21.8331,275700.0
2006-08-08 14:00:00,34.06,34.08,34.0,34.02,90600.0,21.8331,21.8459,21.7947,21.8075,90600.0
2006-08-08 14:05:00,34.03,34.04,33.84,33.93,311700.0,21.8139,21.8203,21.6921,21.7498,311700.0
2006-08-08 14:10:00,33.93,34.25,33.83,34.17,204600.0,21.7498,21.9549,21.6857,21.9036,204600.0
2006-08-08 14:15:00,34.11,34.25,33.91,34.08,431800.0,21.8652,21.9549,21.737,21.8459,431800.0
2006-08-08 14:20:00,34.08,34.19,33.43,33.51,704700.0,21.8459,21.9165,21.4293,21.4806,704700.0
2006-08-08 14:25:00,33.43,33.87,33.37,33.76,628300.0,21.4293,21.7113,21.3908,21.6408,628300.0
2006-08-08 14:30:00,33.76,33.8,33.58,33.66,377600.0,21.6408,21.6665,21.5254,21.5767,377600.0
2006-08-08 14:35:00,33.66,33.95,33.66,33.88,326300.0,21.5767,21.7626,21.5767,21.7177,326300.0
2006-08-08 14:40:00,33.88,34.07,33.83,33.94,481900.0,21.7177,21.8395,21.6857,21.7562,481900.0
2006-08-08 14:45:00,33.94,34.05,33.8,33.98,228100.0,21.7562,21.8267,21.6665,21.7818,228100.0
2006-08-08 14:50:00,33.97,34.06,33.84,33.86,266700.0,21.7754,21.8331,21.6921,21.7049,266700.0
2006-08-08 14:55:00,33.86,33.89,33.77,33.82,179300.0,21.7049,21.7242,21.6472,21.6793,179300.0
2006-08-08 15:00:00,33.82,33.9,33.76,33.83,197300.0,21.6793,21.7306,21.6408,21.6857,197300.0
2006-08-08 15:05:00,33.83,33.85,33.75,33.77,348900.0,21.6857,21.6985,21.6344,21.6472,348900.0
2006-08-08 15:10:00,33.77,33.79,33.62,33.66,238300.0,21.6472,21.6601,21.5511,21.5767,238300.0
2006-08-08 15:15:00,33.66,33.77,33.63,33.68,206500.0,21.5767,21.6472,21.5575,21.5895,206500.0
2006-08-08 15:20:00,33.68,33.69,33.56,33.65,159000.0,21.5895,21.596,21.5126,21.5703,159000.0
2006-08-08 15:25:00,33.65,33.75,33.64,33.7,161900.0,21.5703,21.6344,21.5639,21.6024,161900.0
2006-08-08 15:30:00,33.7,33.7,33.5,33.64,286800.0,21.6024,21.6024,21.4742,21.5639,286800.0
2006-08-08 15:35:00,33.64,33.72,33.61,33.66,185200.0,21.5639,21.6152,21.5447,21.5767,185200.0
2006-08-08 15:40:00,33.66,33.81,33.66,33.8,194500.0,21.5767,21.6729,21.5767,21.6665,194500.0
2006-08-08 15:45:00,33.81,34.01,33.78,33.93,354800.0,21.6729,21.8011,21.6536,21.7498,354800.0
2006-08-08 15:50:00,33.93,33.96,33.82,33.9,334900.0,21.7498,21.769,21.6793,21.7306,334900.0
2006-08-08 15:55:00,33.9,33.92,33.8,33.87,402100.0,21.7306,21.7434,21.6665,21.7113,402100.0
2006-08-09 09:30:00,34.16,34.29,34.14,34.15,867300.0,21.8972,21.9806,21.8844,21.8908,867300.0
2006-08-09 09:35:00,34.12,34.21,34.1,34.2,592600.0,21.8716,21.9293,21.8588,21.9229,592600.0
2006-08-09 09:40:00,34.19,34.3,34.05,34.05,534000.0,21.9165,21.987,21.8267,21.8267,534000.0
2006-08-09 09:45:00,34.06,34.16,34.0,34.1,461400.0,21.8331,21.8972,21.7947,21.8588,461400.0
2006-08-09 09:50:00,34.09,34.35,34.09,34.28,522500.0,21.8524,22.019,21.8524,21.9742,522500.0
2006-08-09 09:55:00,34.26,34.54,34.1,34.47,487800.0,21.9613,22.1408,21.8588,22.0959,487800.0
2006-08-09 10:00:00,34.47,34.48,34.2,34.43,568900.0,22.0959,22.1024,21.9229,22.0703,568900.0
2006-08-09 10:05:00,34.45,35.0,34.42,34.7,520400.0,22.0831,22.4357,22.0639,22.2434,520400.0
2006-08-09 10:10:00,34.69,34.71,34.49,34.52,298500.0,22.237,22.2498,22.1088,22.128,298500.0
2006-08-09 10:15:00,34.5,34.55,34.49,34.54,109800.0,22.1152,22.1472,22.1088,22.1408,109800.0
2006-08-09 10:20:00,34.54,34.65,34.54,34.62,108900.0,22.1408,22.2113,22.1408,22.1921,108900.0
2006-08-09 10:25:00,34.63,34.65,34.5,34.56,126000.0,22.1985,22.2113,22.1152,22.1536,126000.0
2006-08-09 10:30:00,34.57,34.64,34.5,34.51,110400.0,22.16,22.2049,22.1152,22.1216,110400.0
2006-08-09 10:35:00,34.5,34.59,34.46,34.53,276800.0,22.1152,22.1729,22.0895,22.1344,276800.0
2006-08-09 10:40:00,34.53,34.68,34.45,34.68,202500.0,22.1344,22.2306,22.0831,22.2306,202500.0
2006-08-09 10:45:00,34.68,34.69,34.5,34.5,134400.0,22.2306,22.237,22.1152,22.1152,134400.0
2006-08-09 10:50:00,34.49,34.65,34.49,34.65,158500.0,22.1088,22.2113,22.1088,22.2113,158500.0
2006-08-09 10:55:00,34.65,34.66,34.56,34.64,131900.0,22.2113,22.2177,22.1536,22.2049,131900.0
2006-08-09 11:00:00,34.64,34.74,34.61,34.65,199900.0,22.2049,22.269,22.1857,22.2113,199900.0
2006-08-09 11:05:00,34.66,34.75,34.66,34.7,154600.0,22.2177,22.2754,22.2177,22.2434,154600.0
2006-08-09 11:10:00,34.71,34.83,34.71,34.83,214200.0,22.2498,22.3267,22.2498,22.3267,214200.0
2006-08-09 11:15:00,34.83,34.95,34.82,34.88,191600.0,22.3267,22.4036,22.3203,22.3588,191600.0
2006-08-09 11:20:00,34.87,34.93,34.82,34.92,350800.0,22.3524,22.3908,22.3203,22.3844,350800.0
2006-08-09 11:25:00,34.9,34.91,34.8,34.82,138000.0,22.3716,22.378,22.3075,22.3203,138000.0
2006-08-09 11:30:00,34.82,34.92,34.76,34.8,202300.0,22.3203,22.3844,22.2818,22.3075,202300.0
2006-08-09 11:35:00,34.8,34.9,34.75,34.88,142600.0,22.3075,22.3716,22.2754,22.3588,142600.0
2006-08-09 11:40:00,34.87,35.07,34.87,35.06,349600.0,22.3524,22.4806,22.3524,22.4741,349600.0
2006-08-09 11:45:00,35.07,35.16,35.04,35.1,380600.0,22.4806,22.5382,22.4613,22.4998,380600.0
2006-08-09 11:50:00,35.11,35.13,34.95,34.97,171400.0,22.5062,22.519,22.4036,22.4165,171400.0
2006-08-09 11:55:00,34.96,34.97,34.88,34.9,77200.0,22.41,22.4165,22.3588,22.3716,77200.0
2006-08-09 12:00:00,34.89,34.94,34.82,34.86,91400.0,22.3652,22.3972,22.3203,22.3459,91400.0
2006-08-09 12:05:00,34.86,34.96,34.86,34.95,182100.0,22.3459,22.41,22.3459,22.4036,182100.0
2006-08-09 12:10:00,34.96,34.96,34.74,34.74,151400.0,22.41,22.41,22.269,22.269,151400.0
2006-08-09 12:15:00,34.74,34.79,34.67,34.78,174300.0,22.269,22.3011,22.2242,22.2947,174300.0
2006-08-09 12:20:00,34.78,34.79,34.7,34.72,60600.0,22.2947,22.3011,22.2434,22.2562,60600.0
2006-08-09 12:25:00,34.72,34.79,34.71,34.77,50400.0,22.2562,22.3011,22.2498,22.2883,50400.0
2006-08-09 12:30:00,34.76,34.79,34.72,34.79,46000.0,22.2818,22.3011,22.2562,22.3011,46000.0
2006-08-09 12:35:00,34.78,34.8,34.75,34.76,25500.0,22.2947,22.3075,22.2754,22.2818,25500.0
2006-08-09 12:40:00,34.75,34.76,34.72,34.72,23200.0,22.2754,22.2818,22.2562,22.2562,23200.0
2006-08-09 12:45:00,34.73,34.74,34.55,34.58,192400.0,22.2626,22.269,22.1472,22.1665,192400.0
2006-08-09 12:50:00,34.57,34.66,34.5,34.62,85900.0,22.16,22.2177,22.1152,22.1921,85900.0
2006-08-09 12:55:00,34.61,34.61,34.53,34.6,74400.0,22.1857,22.1857,22.1344,22.1793,74400.0
2006-08-09 13:00:00,34.61,34.62,34.49,34.6,102800.0,22.1857,22.1921,22.1088,22.1793,102800.0
2006-08-09 13:05:00,34.59,34.66,34.59,34.62,110100.0,22.1729,22.2177,22.1729,22.1921,110100.0
2006-08-09 13:10:00,34.63,34.63,34.56,34.58,69100.0,22.1985,22.1985,22.1536,22.1665,69100.0
2006-08-09 13:15:00,34.57,34.58,34.39,34.4,174400.0,22.16,22.1665,22.0447,22.0511,174400.0
2006-08-09 13:20:00,34.4,34.46,34.31,34.45,130500.0,22.0511,22.0895,21.9934,22.0831,130500.0
2006-08-09 13:25:00,34.45,34.47,34.39,34.41,103000.0,22.0831,22.0959,22.0447,22.0575,103000.0
2006-08-09 13:30:00,34.4,34.41,34.31,34.36,59600.0,22.0511,22.0575,21.9934,22.0254,59600.0
2006-08-09 13:35:00,34.36,34.48,34.35,34.47,67700.0,22.0254,22.1024,22.019,22.0959,67700.0
2006-08-09 13:40:00,34.47,34.58,34.47,34.5,72200.0,22.0959,22.1665,22.0959,22.1152,72200.0
2006-08-09 13:45:00,34.51,34.52,34.41,34.42,44200.0,22.1216,22.128,22.0575,22.0639,44200.0
2006-08-09 13:50:00,34.43,34.51,34.43,34.51,55700.0,22.0703,22.1216,22.0703,22.1216,55700.0
2006-08-09 13:55:00,34.51,34.55,34.37,34.38,100400.0,22.1216,22.1472,22.0318,22.0383,100400.0
2006-08-09 14:00:00,34.38,34.42,34.35,34.38,63800.0,22.0383,22.0639,22.019,22.0383,63800.0
2006-08-09 14:05:00,34.39,34.47,34.32,34.43,112700.0,22.0447,22.0959,21.9998,22.0703,112700.0
2006-08-09 14:10:00,34.43,34.45,34.28,34.3,110700.0,22.0703,22.0831,21.9742,21.987,110700.0
2006-08-09 14:15:00,34.28,34.35,34.26,34.26,110300.0,21.9742,22.019,21.9613,21.9613,110300.0
2006-08-09 14:20:00,34.27,34.35,34.26,34.3,103600.0,21.9677,22.019,21.9613,21.987,103600.0
2006-08-09 14:25:00,34.3,34.35,34.25,34.35,78400.0,21.987,22.019,21.9549,22.019,78400.0
2006-08-09 14:30:00,34.34,34.39,34.29,34.33,80500.0,22.0126,22.0447,21.9806,22.0062,80500.0
2006-08-09 14:35:00,34.32,34.4,34.3,34.35,82400.0,21.9998,22.0511,21.987,22.019,82400.0
2006-08-09 14:40:00,34.36,34.41,34.26,34.26,82000.0,22.0254,22.0575,21.9613,21.9613,82000.0
2006-08-09 14:45:00,34.26,34.27,34.18,34.19,242000.0,21.9613,21.9677,21.9101,21.9165,242000.0
2006-08-09 14:50:00,34.19,34.25,34.1,34.11,149100.0,21.9165,21.9549,21.8588,21.8652,149100.0
2006-08-09 14:55:00,34.11,34.17,34.07,34.15,122600.0,21.8652,21.9036,21.8395,21.8908,122600.0
2006-08-09 15:00:00,34.15,34.15,34.0,34.1,138800.0,21.8908,21.8908,21.7947,21.8588,138800.0
2006-08-09 15:05:00,34.09,34.1,33.94,33.95,288900.0,21.8524,21.8588,21.7562,21.7626,288900.0
2006-08-09 15:10:00,33.96,33.97,33.88,33.92,204000.0,21.769,21.7754,21.7177,21.7434,204000.0
2006-08-09 15:15:00,33.92,33.92,33.86,33.86,181000.0,21.7434,21.7434,21.7049,21.7049,181000.0
2006-08-09 15:20:00,33.86,34.78,33.69,33.73,399800.0,21.7049,22.2947,21.596,21.6216,399800.0
2006-08-09 15:25:00,33.73,33.76,33.67,33.7,275300.0,21.6216,21.6408,21.5831,21.6024,275300.0
2006-08-09 15:30:00,33.72,33.75,33.66,33.69,198000.0,21.6152,21.6344,21.5767,21.596,198000.0
2006-08-09 15:35:00,33.68,33.69,33.51,33.65,417400.0,21.5895,21.596,21.4806,21.5703,417400.0
2006-08-09 15:40:00,33.65,33.67,33.63,33.67,257400.0,21.5703,21.5831,21.5575,21.5831,257400.0
2006-08-09 15:45:00,33.67,33.68,33.62,33.65,259200.0,21.5831,21.5895,21.5511,21.5703,259200.0
2006-08-09 15:50:00,33.64,33.64,33.42,33.43,815600.0,21.5639,21.5639,21.4229,21.4293,815600.0
2006-08-09 15:55:00,33.43,33.59,33.42,33.53,722400.0,21.4293,21.5318,21.4229,21.4934,722400.0
2006-08-10 09:30:00,33.4,33.6,33.26,33.27,416500.0,21.4101,21.5383,21.3203,21.3267,416500.0
2006-08-10 09:35:00,33.26,33.36,32.88,32.93,769500.0,21.3203,21.3844,21.0767,21.1088,769500.0
2006-08-10 09:40:00,32.93,32.95,32.8,32.82,467900.0,21.1088,21.1216,21.0254,21.0383,467900.0
2006-08-10 09:45:00,32.83,32.94,32.76,32.8,346700.0,21.0447,21.1152,20.9998,21.0254,346700.0
2006-08-10 09:50:00,32.8,33.0,32.78,32.94,422900.0,21.0254,21.1536,21.0126,21.1152,422900.0
2006-08-10 09:55:00,32.94,33.04,32.88,32.93,307500.0,21.1152,21.1793,21.0767,21.1088,307500.0
2006-08-10 10:00:00,32.92,33.05,32.85,33.0,254400.0,21.1024,21.1857,21.0575,21.1536,254400.0
2006-08-10 10:05:00,33.0,33.06,32.86,32.9,262800.0,21.1536,21.1921,21.0639,21.0895,262800.0
2006-08-10 10:10:00,32.9,32.95,32.85,32.88,163300.0,21.0895,21.1216,21.0575,21.0767,163300.0
2006-08-10 10:15:00,32.89,33.03,32.84,33.02,415200.0,21.0831,21.1729,21.0511,21.1665,415200.0
2006-08-10 10:20:00,33.03,33.14,33.02,33.1,346100.0,21.1729,21.2434,21.1665,21.2177,346100.0
2006-08-10 10:25:00,33.1,33.16,32.97,33.14,216600.0,21.2177,21.2562,21.1344,21.2434,216600.0
2006-08-10 10:30:00,33.14,33.23,33.08,33.13,280200.0,21.2434,21.3011,21.2049,21.237,280200.0
2006-08-10 10:35:00,33.13,33.22,33.13,33.18,176700.0,21.237,21.2947,21.237,21.269,176700.0
2006-08-10 10:40:00,33.2,33.32,33.17,33.27,279900.0,21.2819,21.3588,21.2626,21.3267,279900.0
2006-08-10 10:45:00,33.28,33.31,33.13,33.2,215500.0,21.3331,21.3524,21.237,21.2819,215500.0
2006-08-10 10:50:00,33.21,33.27,33.15,33.23,161600.0,21.2883,21.3267,21.2498,21.3011,161600.0
2006-08-10 10:55:00,33.23,33.29,33.21,33.25,79500.0,21.3011,21.3395,21.2883,21.3139,79500.0
2006-08-10 11:00:00,33.26,33.32,33.25,33.32,139000.0,21.3203,21.3588,21.3139,21.3588,139000.0
2006-08-10 11:05:00,33.32,33.4,33.3,33.36,355200.0,21.3588,21.4101,21.346,21.3844,355200.0
2006-08-10 11:10:00,33.36,33.4,33.33,33.35,211800.0,21.3844,21.4101,21.3652,21.378,211800.0
2006-08-10 11:15:00,33.36,33.45,33.32,33.38,131000.0,21.3844,21.4421,21.3588,21.3972,131000.0
2006-08-10 11:20:00,33.4,33.43,33.3,33.42,120500.0,21.4101,21.4293,21.346,21.4229,120500.0
2006-08-10 11:25:00,33.42,33.46,33.35,33.36,130600.0,21.4229,21.4485,21.378,21.3844,130600.0
2006-08-10 11:30:00,33.37,33.41,33.33,33.36,101700.0,21.3908,21.4165,21.3652,21.3844,101700.0
2006-08-10 11:35:00,33.37,33.4,33.23,33.23,177300.0,21.3908,21.4101,21.3011,21.3011,177300.0
2006-08-10 11:40:00,33.22,33.34,33.2,33.3,161800.0,21.2947,21.3716,21.2819,21.346,161800.0
2006-08-10 11:45:00,33.31,33.39,33.3,33.33,275400.0,21.3524,21.4036,21.346,21.3652,275400.0
2006-08-10 11:50:00,33.33,33.36,33.26,33.33,98600.0,21.3652,21.3844,21.3203,21.3652,98600.0
2006-08-10 11:55:00,33.32,33.37,33.31,33.35,71500.0,21.3588,21.3908,21.3524,21.378,71500.0
2006-08-10 12:00:00,33.34,33.43,33.33,33.33,121000.0,21.3716,21.4293,21.3652,21.3652,121000.0
2006-08-10 12:05:00,33.33,33.38,33.32,33.37,67500.0,21.3652,21.3972,21.3588,21.3908,67500.0
2006-08-10 12:10:00,33.38,33.45,33.37,33.43,70600.0,21.3972,21.4421,21.3908,21.4293,70600.0
2006-08-10 12:15:00,33.42,33.47,33.41,33.42,68800.0,21.4229,21.4549,21.4165,21.4229,68800.0
2006-08-10 12:20:00,33.42,33.47,33.4,33.43,62700.0,21.4229,21.4549,21.4101,21.4293,62700.0
2006-08-10 12:25:00,33.43,33.48,33.43,33.47,80700.0,21.4293,21.4613,21.4293,21.4549,80700.0
2006-08-10 12:30:00,33.48,33.53,33.47,33.53,97300.0,21.4613,21.4934,21.4549,21.4934,97300.0
2006-08-10 12:35:00,33.52,33.59,33.52,33.59,72100.0,21.487,21.5318,21.487,21.5318,72100.0
2006-08-10 12:40:00,33.58,33.59,33.51,33.51,109500.0,21.5254,21.5318,21.4806,21.4806,109500.0
2006-08-10 12:45:00,33.52,33.57,33.5,33.51,92800.0,21.487,21.519,21.4742,21.4806,92800.0
2006-08-10 12:50:00,33.51,33.55,33.51,33.53,52100.0,21.4806,21.5062,21.4806,21.4934,52100.0
2006-08-10 12:55:00,33.53,33.62,33.53,33.62,59500.0,21.4934,21.5511,21.4934,21.5511,59500.0
2006-08-10 13:00:00,33.62,33.64,33.5,33.5,101100.0,21.5511,21.5639,21.4742,21.4742,101100.0
2006-08-10 13:05:00,33.5,33.55,33.44,33.51,121400.0,21.4742,21.5062,21.4357,21.4806,121400.0
2006-08-10 13:10:00,33.52,33.6,33.51,33.6,105600.0,21.487,21.5383,21.4806,21.5383,105600.0
2006-08-10 13:15:00,33.58,33.6,33.51,33.55,103100.0,21.5254,21.5383,21.4806,21.5062,103100.0
2006-08-10 13:20:00,33.55,33.58,33.5,33.55,53600.0,21.5062,21.5254,21.4742,21.5062,53600.0
2006-08-10 13:25:00,33.55,33.56,33.52,33.53,57200.0,21.5062,21.5126,21.487,21.4934,57200.0
2006-08-10 13:30:00,33.53,33.54,33.51,33.52,40200.0,21.4934,21.4998,21.4806,21.487,40200.0
2006-08-10 13:35:00,33.52,33.63,33.52,33.63,102800.0,21.487,21.5575,21.487,21.5575,102800.0
2006-08-10 13:40:00,33.63,33.75,33.6,33.75,182500.0,21.5575,21.6344,21.5383,21.6344,182500.0
2006-08-10 13:45:00,33.74,33.76,33.65,33.66,92200.0,21.628,21.6408,21.5703,21.5767,92200.0
2006-08-10 13:50:00,33.66,33.66,33.56,33.57,96800.0,21.5767,21.5767,21.5126,21.519,96800.0
2006-08-10 13:55:00,33.57,33.63,33.55,33.59,90100.0,21.519,21.5575,21.5062,21.5318,90100.0
2006-08-10 14:00:00,33.59,33.73,33.59,33.67,221100.0,21.5318,21.6216,21.5318,21.5831,221100.0
2006-08-10 14:05:00,33.67,33.77,33.67,33.74,173200.0,21.5831,21.6472,21.5831,21.628,173200.0
2006-08-10 14:10:00,33.74,33.8,33.72,33.76,142700.0,21.628,21.6665,21.6152,21.6408,142700.0
2006-08-10 14:15:00,33.76,33.84,33.63,33.63,147300.0,21.6408,21.6921,21.5575,21.5575,147300.0
2006-08-10 14:20:00,33.64,33.73,33.63,33.73,126800.0,21.5639,21.6216,21.5575,21.6216,126800.0
2006-08-10 14:25:00,33.73,33.83,33.73,33.77,125600.0,21.6216,21.6857,21.6216,21.6472,125600.0
2006-08-10 14:30:00,33.77,33.79,33.73,33.77,149900.0,21.6472,21.6601,21.6216,21.6472,149900.0
2006-08-10 14:35:00,33.76,33.82,33.72,33.72,130000.0,21.6408,21.6793,21.6152,21.6152,130000.0
2006-08-10 14:40:00,33.74,33.74,33.66,33.69,117600.0,21.628,21.628,21.5767,21.596,117600.0
2006-08-10 14:45:00,33.69,33.7,33.53,33.59,202400.0,21.596,21.6024,21.4934,21.5318,202400.0
2006-08-10 14:50:00,33.59,33.7,33.59,33.67,73100.0,21.5318,21.6024,21.5318,21.5831,73100.0
2006-08-10 14:55:00,33.66,33.76,33.65,33.75,229800.0,21.5767,21.6408,21.5703,21.6344,229800.0
2006-08-10 15:00:00,33.75,33.75,33.65,33.68,68000.0,21.6344,21.6344,21.5703,21.5895,68000.0
2006-08-10 15:05:00,33.68,33.78,33.64,33.77,171400.0,21.5895,21.6536,21.5639,21.6472,171400.0
2006-08-10 15:10:00,33.76,33.78,33.72,33.72,86200.0,21.6408,21.6536,21.6152,21.6152,86200.0
2006-08-10 15:15:00,33.71,33.84,33.69,33.77,180500.0,21.6088,21.6921,21.596,21.6472,180500.0
2006-08-10 15:20:00,33.76,33.79,33.73,33.77,174100.0,21.6408,21.6601,21.6216,21.6472,174100.0
2006-08-10 15:25:00,33.76,33.77,33.71,33.75,118800.0,21.6408,21.6472,21.6088,21.6344,118800.0
2006-08-10 15:30:00,33.75,33.78,33.72,33.78,251700.0,21.6344,21.6536,21.6152,21.6536,251700.0
2006-08-10 15:35:00,33.78,33.79,33.68,33.75,117500.0,21.6536,21.6601,21.5895,21.6344,117500.0
2006-08-10 15:40:00,33.75,33.95,33.74,33.93,400000.0,21.6344,21.7626,21.628,21.7498,400000.0
2006-08-10 15:45:00,33.93,34.0,33.88,33.96,354700.0,21.7498,21.7947,21.7177,21.769,354700.0
2006-08-10 15:50:00,33.95,33.96,33.88,33.89,213100.0,21.7626,21.769,21.7177,21.7242,213100.0
2006-08-10 15:55:00,33.89,33.92,33.83,33.9,206100.0,21.7242,21.7434,21.6857,21.7306,206100.0
2006-08-11 09:30:00,33.61,33.75,33.57,33.73,225800.0,21.5447,21.6344,21.519,21.6216,225800.0
2006-08-11 09:35:00,33.74,33.74,33.59,33.6,91700.0,21.628,21.628,21.5318,21.5383,91700.0
2006-08-11 09:40:00,33.6,33.87,33.6,33.79,78200.0,21.5383,21.7113,21.5383,21.6601,78200.0
2006-08-11 09:45:00,33.77,33.82,33.65,33.71,113700.0,21.6472,21.6793,21.5703,21.6088,113700.0
2006-08-11 09:50:00,33.71,33.73,33.39,33.4,197400.0,21.6088,21.6216,21.4036,21.4101,197400.0
2006-08-11 09:55:00,33.41,33.41,33.35,33.4,128700.0,21.4165,21.4165,21.378,21.4101,128700.0
2006-08-11 10:00:00,33.39,33.47,33.39,33.46,192000.0,21.4036,21.4549,21.4036,21.4485,192000.0
2006-08-11 10:05:00,33.45,33.5,33.4,33.45,179700.0,21.4421,21.4742,21.4101,21.4421,179700.0
2006-08-11 10:10:00,33.45,33.59,33.43,33.57,83500.0,21.4421,21.5318,21.4293,21.519,83500.0
2006-08-11 10:15:00,33.56,33.68,33.5,33.6,212600.0,21.5126,21.5895,21.4742,21.5383,212600.0
2006-08-11 10:20:00,33.59,33.66,33.57,33.63,142200.0,21.5318,21.5767,21.519,21.5575,142200.0
2006-08-11 10:25:00,33.62,33.62,33.5,33.58,90500.0,21.5511,21.5511,21.4742,21.5254,90500.0
2006-08-11 10:30:00,33.57,33.66,33.5,33.66,92200.0,21.519,21.5767,21.4742,21.5767,92200.0
2006-08-11 10:35:00,33.65,33.67,33.56,33.62,77100.0,21.5703,21.5831,21.5126,21.5511,77100.0
2006-08-11 10:40:00,33.62,33.64,33.51,33.52,58100.0,21.5511,21.5639,21.4806,21.487,58100.0
2006-08-11 10:45:00,33.52,33.58,33.45,33.53,117900.0,21.487,21.5254,21.4421,21.4934,117900.0
2006-08-11 10:50:00,33.54,33.54,33.48,33.48,32000.0,21.4998,21.4998,21.4613,21.4613,32000.0
2006-08-11 10:55:00,33.48,33.56,33.47,33.47,74800.0,21.4613,21.5126,21.4549,21.4549,74800.0
2006-08-11 11:00:00,33.48,33.5,33.45,33.49,145800.0,21.4613,21.4742,21.4421,21.4677,145800.0
2006-08-11 11:05:00,33.49,33.5,33.39,33.4,162400.0,21.4677,21.4742,21.4036,21.4101,162400.0
2006-08-11 11:10:00,33.4,33.5,33.39,33.49,186000.0,21.4101,21.4742,21.4036,21.4677,186000.0
2006-08-11 11:15:00,33.49,33.5,33.45,33.46,54200.0,21.4677,21.4742,21.4421,21.4485,54200.0
2006-08-11 11:20:00,33.45,33.45,33.39,33.42,143100.0,21.4421,21.4421,21.4036,21.4229,143100.0
2006-08-11 11:25:00,33.43,33.45,33.42,33.42,144300.0,21.4293,21.4421,21.4229,21.4229,144300.0
2006-08-11 11:30:00,33.43,33.45,33.39,33.41,84300.0,21.4293,21.4421,21.4036,21.4165,84300.0
2006-08-11 11:35:00,33.42,33.45,33.4,33.4,49100.0,21.4229,21.4421,21.4101,21.4101,49100.0
2006-08-11 11:40:00,33.4,33.48,33.4,33.48,127400.0,21.4101,21.4613,21.4101,21.4613,127400.0
2006-08-11 11:45:00,33.48,33.48,33.41,33.42,55200.0,21.4613,21.4613,21.4165,21.4229,55200.0
2006-08-11 11:50:00,33.43,33.44,33.3,33.32,224900.0,21.4293,21.4357,21.346,21.3588,224900.0
2006-08-11 11:55:00,33.32,33.33,33.18,33.21,321300.0,21.3588,21.3652,21.269,21.2883,321300.0
2006-08-11 12:00:00,33.22,33.25,33.18,33.24,176600.0,21.2947,21.3139,21.269,21.3075,176600.0
2006-08-11 12:05:00,33.23,33.28,33.2,33.28,116100.0,21.3011,21.3331,21.2819,21.3331,116100.0
2006-08-11 12:10:00,33.27,33.33,33.21,33.3,130400.0,21.3267,21.3652,21.2883,21.346,130400.0
2006-08-11 12:15:00,33.3,33.3,33.28,33.29,28100.0,21.346,21.346,21.3331,21.3395,28100.0
2006-08-11 12:20:00,33.29,33.3,33.25,33.25,28600.0,21.3395,21.346,21.3139,21.3139,28600.0
2006-08-11 12:25:00,33.25,33.26,33.22,33.25,72400.0,21.3139,21.3203,21.2947,21.3139,72400.0
2006-08-11 12:30:00,33.24,33.26,33.22,33.22,171400.0,21.3075,21.3203,21.2947,21.2947,171400.0
2006-08-11 12:35:00,33.23,33.26,33.22,33.26,50500.0,21.3011,21.3203,21.2947,21.3203,50500.0
2006-08-11 12:40:00,33.26,33.26,33.25,33.25,37400.0,21.3203,21.3203,21.3139,21.3139,37400.0
2006-08-11 12:45:00,33.26,33.26,33.23,33.25,67700.0,21.3203,21.3203,21.3011,21.3139,67700.0
2006-08-11 12:50:00,33.24,33.25,33.2,33.23,76300.0,21.3075,21.3139,21.2819,21.3011,76300.0
2006-08-11 12:55:00,33.24,33.25,33.21,33.24,53900.0,21.3075,21.3139,21.2883,21.3075,53900.0
2006-08-11 13:00:00,33.25,33.33,33.24,33.3,108800.0,21.3139,21.3652,21.3075,21.346,108800.0
2006-08-11 13:05:00,33.31,33.35,33.18,33.25,125100.0,21.3524,21.378,21.269,21.3139,125100.0
2006-08-11 13:10:00,33.25,33.27,33.23,33.26,47800.0,21.3139,21.3267,21.3011,21.3203,47800.0
2006-08-11 13:15:00,33.25,33.25,33.21,33.22,43800.0,21.3139,21.3139,21.2883,21.2947,43800.0
2006-08-11 13:20:00,33.23,33.25,33.19,33.21,89200.0,21.3011,21.3139,21.2754,21.2883,89200.0
2006-08-11 13:25:00,33.22,33.24,33.18,33.21,79400.0,21.2947,21.3075,21.269,21.2883,79400.0
2006-08-11 13:30:00,33.22,33.26,33.19,33.2,70900.0,21.2947,21.3203,21.2754,21.2819,70900.0
2006-08-11 13:35:00,33.21,33.25,33.2,33.23,74200.0,21.2883,21.3139,21.2819,21.3011,74200.0
2006-08-11 13:40:00,33.22,33.3,33.22,33.27,56900.0,21.2947,21.346,21.2947,21.3267,56900.0
2006-08-11 13:45:00,33.28,33.29,33.22,33.28,30100.0,21.3331,21.3395,21.2947,21.3331,30100.0
2006-08-11 13:50:00,33.28,33.31,33.27,33.29,41400.0,21.3331,21.3524,21.3267,21.3395,41400.0
2006-08-11 13:55:00,33.3,33.35,33.27,33.28,61700.0,21.346,21.378,21.3267,21.3331,61700.0
2006-08-11 14:00:00,33.29,33.38,33.28,33.31,75200.0,21.3395,21.3972,21.3331,21.3524,75200.0
2006-08-11 14:05:00,33.3,33.35,33.3,33.3,41600.0,21.346,21.378,21.346,21.346,41600.0
2006-08-11 14:10:00,33.3,33.31,33.25,33.28,64400.0,21.346,21.3524,21.3139,21.3331,64400.0
2006-08-11 14:15:00,33.27,33.31,33.22,33.22,102900.0,21.3267,21.3524,21.2947,21.2947,102900.0
2006-08-11 14:20:00,33.23,33.25,33.18,33.22,223500.0,21.3011,21.3139,21.269,21.2947,223500.0
2006-08-11 14:25:00,33.23,33.25,33.2,33.24,63100.0,21.3011,21.3139,21.2819,21.3075,63100.0
2006-08-11 14:30:00,33.23,33.3,33.21,33.23,82800.0,21.3011,21.346,21.2883,21.3011,82800.0
2006-08-11 14:35:00,33.23,33.29,33.23,33.26,33200.0,21.3011,21.3395,21.3011,21.3203,33200.0
2006-08-11 14:40:00,33.26,33.32,33.25,33.25,62600.0,21.3203,21.3588,21.3139,21.3139,62600.0
2006-08-11 14:45:00,33.25,33.26,33.22,33.23,59600.0,21.3139,21.3203,21.2947,21.3011,59600.0
2006-08-11 14:50:00,33.22,33.29,33.22,33.28,37200.0,21.2947,21.3395,21.2947,21.3331,37200.0
2006-08-11 14:55:00,33.28,33.3,33.27,33.27,46000.0,21.3331,21.346,21.3267,21.3267,46000.0
2006-08-11 15:00:00,33.27,33.28,33.2,33.24,64100.0,21.3267,21.3331,21.2819,21.3075,64100.0
2006-08-11 15:05:00,33.25,33.3,33.21,33.21,107400.0,21.3139,21.346,21.2883,21.2883,107400.0
2006-08-11 15:10:00,33.21,33.23,33.19,33.2,140400.0,21.2883,21.3011,21.2754,21.2819,140400.0
2006-08-11 15:15:00,33.21,33.24,33.15,33.16,96900.0,21.2883,21.3075,21.2498,21.2562,96900.0
2006-08-11 15:20:00,33.16,33.21,33.15,33.2,95100.0,21.2562,21.2883,21.2498,21.2819,95100.0
2006-08-11 15:25:00,33.21,33.23,33.18,33.22,53500.0,21.2883,21.3011,21.269,21.2947,53500.0
2006-08-11 15:30:00,33.22,33.28,33.22,33.23,74500.0,21.2947,21.3331,21.2947,21.3011,74500.0
2006-08-11 15:35:00,33.24,33.27,33.2,33.24,135200.0,21.3075,21.3267,21.2819,21.3075,135200.0
2006-08-11 15:40:00,33.24,33.27,33.2,33.22,148800.0,21.3075,21.3267,21.2819,21.2947,148800.0
2006-08-11 15:45:00,33.22,33.27,33.19,33.23,142100.0,21.2947,21.3267,21.2754,21.3011,142100.0
2006-08-11 15:50:00,33.23,33.29,33.23,33.27,156000.0,21.3011,21.3395,21.3011,21.3267,156000.0
2006-08-11 15:55:00,33.28,33.3,33.21,33.3,365600.0,21.3331,21.346,21.2883,21.346,365600.0
2006-08-14 09:30:00,34.1,34.1,33.8,33.87,605300.0,21.8588,21.8588,21.6665,21.7113,605300.0
2006-08-14 09:35:00,33.87,33.94,33.6,33.66,329200.0,21.7113,21.7562,21.5383,21.5767,329200.0
2006-08-14 09:40:00,33.66,33.9,33.63,33.9,211400.0,21.5767,21.7306,21.5575,21.7306,211400.0
2006-08-14 09:45:00,33.89,33.9,33.72,33.78,150300.0,21.7242,21.7306,21.6152,21.6536,150300.0
2006-08-14 09:50:00,33.78,33.82,33.65,33.78,169500.0,21.6536,21.6793,21.5703,21.6536,169500.0
2006-08-14 09:55:00,33.78,33.81,33.68,33.73,114200.0,21.6536,21.6729,21.5895,21.6216,114200.0
2006-08-14 10:00:00,33.72,33.78,33.68,33.68,122300.0,21.6152,21.6536,21.5895,21.5895,122300.0
2006-08-14 10:05:00,33.68,33.72,33.61,33.64,159000.0,21.5895,21.6152,21.5447,21.5639,159000.0
2006-08-14 10:10:00,33.64,33.72,33.63,33.65,164300.0,21.5639,21.6152,21.5575,21.5703,164300.0
2006-08-14 10:15:00,33.65,33.66,33.55,33.63,161300.0,21.5703,21.5767,21.5062,21.5575,161300.0
2006-08-14 10:20:00,33.63,33.67,33.6,33.65,100300.0,21.5575,21.5831,21.5383,21.5703,100300.0
2006-08-14 10:25:00,33.65,33.66,33.6,33.62,67100.0,21.5703,21.5767,21.5383,21.5511,67100.0
2006-08-14 10:30:00,33.63,33.83,33.62,33.75,155200.0,21.5575,21.6857,21.5511,21.6344,155200.0
2006-08-14 10:35:00,33.75,33.87,33.74,33.79,95800.0,21.6344,21.7113,21.628,21.6601,95800.0
2006-08-14 10:40:00,33.78,33.83,33.78,33.78,48900.0,21.6536,21.6857,21.6536,21.6536,48900.0
2006-08-14 10:45:00,33.79,33.86,33.72,33.79,285700.0,21.6601,21.7049,21.6152,21.6601,285700.0
2006-08-14 10:50:00,33.8,33.85,33.8,33.82,73400.0,21.6665,21.6985,21.6665,21.6793,73400.0
2006-08-14 10:55:00,33.81,33.9,33.78,33.83,226000.0,21.6729,21.7306,21.6536,21.6857,226000.0
2006-08-14 11:00:00,33.84,33.95,33.83,33.92,251400.0,21.6921,21.7626,21.6857,21.7434,251400.0
2006-08-14 11:05:00,33.91,34.05,33.86,34.02,294800.0,21.737,21.8267,21.7049,21.8075,294800.0
2006-08-14 11:10:00,34.03,34.09,33.99,34.06,237700.0,21.8139,21.8524,21.7883,21.8331,237700.0
2006-08-14 11:15:00,34.06,34.13,34.06,34.1,263700.0,21.8331,21.878,21.8331,21.8588,263700.0
2006-08-14 11:20:00,34.08,34.12,34.01,34.11,176000.0,21.8459,21.8716,21.8011,21.8652,176000.0
2006-08-14 11:25:00,34.11,34.18,34.09,34.17,84500.0,21.8652,21.9101,21.8524,21.9036,84500.0
2006-08-14 11:30:00,34.17,34.18,34.11,34.12,55800.0,21.9036,21.9101,21.8652,21.8716,55800.0
2006-08-14 11:35:00,34.12,34.15,34.11,34.13,44400.0,21.8716,21.8908,21.8652,21.878,44400.0
2006-08-14 11:40:00,34.13,34.23,34.12,34.22,86600.0,21.878,21.9421,21.8716,21.9357,86600.0
2006-08-14 11:45:00,34.23,34.34,34.21,34.34,160900.0,21.9421,22.0126,21.9293,22.0126,160900.0
2006-08-14 11:50:00,34.34,34.42,34.24,34.32,176400.0,22.0126,22.0639,21.9485,21.9998,176400.0
2006-08-14 11:55:00,34.33,34.37,34.29,34.33,255400.0,22.0062,22.0318,21.9806,22.0062,255400.0
2006-08-14 12:00:00,34.34,34.34,34.29,34.33,150900.0,22.0126,22.0126,21.9806,22.0062,150900.0
2006-08-14 12:05:00,34.33,34.34,34.33,34.33,136800.0,22.0062,22.0126,22.0062,22.0062,136800.0
2006-08-14 12:10:00,34.34,34.36,34.31,34.34,164800.0,22.0126,22.0254,21.9934,22.0126,164800.0
2006-08-14 12:15:00,34.34,34.45,34.33,34.39,296100.0,22.0126,22.0831,22.0062,22.0447,296100.0
2006-08-14 12:20:00,34.39,34.39,34.3,34.31,90600.0,22.0447,22.0447,21.987,21.9934,90600.0
2006-08-14 12:25:00,34.31,34.34,34.28,34.3,103400.0,21.9934,22.0126,21.9742,21.987,103400.0
2006-08-14 12:30:00,34.3,34.3,34.25,34.25,68700.0,21.987,21.987,21.9549,21.9549,68700.0
2006-08-14 12:35:00,34.25,34.26,34.17,34.18,58200.0,21.9549,21.9613,21.9036,21.9101,58200.0
2006-08-14 12:40:00,34.19,34.27,34.16,34.23,74600.0,21.9165,21.9677,21.8972,21.9421,74600.0
2006-08-14 12:45:00,34.23,34.23,34.17,34.21,111000.0,21.9421,21.9421,21.9036,21.9293,111000.0
2006-08-14 12:50:00,34.2,34.22,34.17,34.21,32500.0,21.9229,21.9357,21.9036,21.9293,32500.0
2006-08-14 12:55:00,34.21,34.22,34.15,34.15,36600.0,21.9293,21.9357,21.8908,21.8908,36600.0
2006-08-14 13:00:00,34.15,34.15,34.08,34.11,74800.0,21.8908,21.8908,21.8459,21.8652,74800.0
2006-08-14 13:05:00,34.11,34.17,34.1,34.12,324700.0,21.8652,21.9036,21.8588,21.8716,324700.0
2006-08-14 13:10:00,34.12,34.13,34.07,34.08,37800.0,21.8716,21.878,21.8395,21.8459,37800.0
2006-08-14 13:15:00,34.08,34.15,34.08,34.13,53000.0,21.8459,21.8908,21.8459,21.878,53000.0
2006-08-14 13:20:00,34.12,34.13,34.08,34.12,90500.0,21.8716,21.878,21.8459,21.8716,90500.0
2006-08-14 13:25:00,34.12,34.15,34.1,34.15,115100.0,21.8716,21.8908,21.8588,21.8908,115100.0
2006-08-14 13:30:00,34.14,34.31,34.14,34.29,121800.0,21.8844,21.9934,21.8844,21.9806,121800.0
2006-08-14 13:35:00,34.29,34.3,34.1,34.26,200300.0,21.9806,21.987,21.8588,21.9613,200300.0
2006-08-14 13:40:00,34.27,34.29,34.27,34.29,32300.0,21.9677,21.9806,21.9677,21.9806,32300.0
2006-08-14 13:45:00,34.29,34.35,34.29,34.32,85700.0,21.9806,22.019,21.9806,21.9998,85700.0
2006-08-14 13:50:00,34.32,34.32,34.13,34.2,117000.0,21.9998,21.9998,21.878,21.9229,117000.0
2006-08-14 13:55:00,34.19,34.21,34.09,34.09,73200.0,21.9165,21.9293,21.8524,21.8524,73200.0
2006-08-14 14:00:00,34.1,34.2,34.05,34.11,131800.0,21.8588,21.9229,21.8267,21.8652,131800.0
2006-08-14 14:05:00,34.11,34.15,34.03,34.06,103200.0,21.8652,21.8908,21.8139,21.8331,103200.0
2006-08-14 14:10:00,34.06,34.06,33.92,33.92,142300.0,21.8331,21.8331,21.7434,21.7434,142300.0
2006-08-14 14:15:00,33.92,34.03,33.91,33.95,148000.0,21.7434,21.8139,21.737,21.7626,148000.0
2006-08-14 14:20:00,33.95,33.95,33.85,33.95,180500.0,21.7626,21.7626,21.6985,21.7626,180500.0
2006-08-14 14:25:00,33.96,34.02,33.93,34.0,68800.0,21.769,21.8075,21.7498,21.7947,68800.0
2006-08-14 14:30:00,34.0,34.0,33.83,33.93,111700.0,21.7947,21.7947,21.6857,21.7498,111700.0
2006-08-14 14:35:00,33.94,34.01,33.89,34.01,93700.0,21.7562,21.8011,21.7242,21.8011,93700.0
2006-08-14 14:40:00,34.01,34.03,33.96,33.98,52400.0,21.8011,21.8139,21.769,21.7818,52400.0
2006-08-14 14:45:00,33.98,33.98,33.87,33.89,130800.0,21.7818,21.7818,21.7113,21.7242,130800.0
2006-08-14 14:50:00,33.89,33.9,33.79,33.79,160400.0,21.7242,21.7306,21.6601,21.6601,160400.0
2006-08-14 14:55:00,33.79,33.81,33.69,33.73,235500.0,21.6601,21.6729,21.596,21.6216,235500.0
2006-08-14 15:00:00,33.73,33.73,33.62,33.63,177700.0,21.6216,21.6216,21.5511,21.5575,177700.0
2006-08-14 15:05:00,33.64,33.66,33.51,33.66,217600.0,21.5639,21.5767,21.4806,21.5767,217600.0
2006-08-14 15:10:00,33.66,33.71,33.62,33.64,149200.0,21.5767,21.6088,21.5511,21.5639,149200.0
2006-08-14 15:15:00,33.65,33.67,33.56,33.61,186800.0,21.5703,21.5831,21.5126,21.5447,186800.0
2006-08-14 15:20:00,33.61,33.64,33.53,33.55,117600.0,21.5447,21.5639,21.4934,21.5062,117600.0
2006-08-14 15:25:00,33.56,33.69,33.55,33.6,137500.0,21.5126,21.596,21.5062,21.5383,137500.0
2006-08-14 15:30:00,33.6,33.68,33.54,33.6,191900.0,21.5383,21.5895,21.4998,21.5383,191900.0
2006-08-14 15:35:00,33.61,33.62,33.51,33.58,182600.0,21.5447,21.5511,21.4806,21.5254,182600.0
2006-08-14 15:40:00,33.58,33.63,33.58,33.6,103500.0,21.5254,21.5575,21.5254,21.5383,103500.0
2006-08-14 15:45:00,33.6,33.61,33.58,33.6,89900.0,21.5383,21.5447,21.5254,21.5383,89900.0
2006-08-14 15:50:00,33.6,33.64,33.59,33.6,175600.0,21.5383,21.5639,21.5318,21.5383,175600.0
2006-08-14 15:55:00,33.6,33.65,33.55,33.55,272200.0,21.5383,21.5703,21.5062,21.5062,272200.0
2006-08-15 09:30:00,34.43,34.67,34.42,34.61,518000.0,22.0703,22.2242,22.0639,22.1857,518000.0
2006-08-15 09:35:00,34.61,34.64,34.34,34.46,316700.0,22.1857,22.2049,22.0126,22.0895,316700.0
2006-08-15 09:40:00,34.45,34.56,34.11,34.22,269400.0,22.0831,22.1536,21.8652,21.9357,269400.0
2006-08-15 09:45:00,34.22,34.32,34.2,34.28,282100.0,21.9357,21.9998,21.9229,21.9742,282100.0
2006-08-15 09:50:00,34.28,34.33,34.1,34.13,355500.0,21.9742,22.0062,21.8588,21.878,355500.0
2006-08-15 09:55:00,34.12,34.25,34.12,34.21,253300.0,21.8716,21.9549,21.8716,21.9293,253300.0
2006-08-15 10:00:00,34.22,34.24,34.13,34.14,128200.0,21.9357,21.9485,21.878,21.8844,128200.0
2006-08-15 10:05:00,34.14,34.25,34.13,34.21,124700.0,21.8844,21.9549,21.878,21.9293,124700.0
2006-08-15 10:10:00,34.21,34.31,34.21,34.3,142800.0,21.9293,21.9934,21.9293,21.987,142800.0
2006-08-15 10:15:00,34.3,34.33,34.28,34.29,159100.0,21.987,22.0062,21.9742,21.9806,159100.0
2006-08-15 10:20:00,34.3,34.5,34.29,34.31,288200.0,21.987,22.1152,21.9806,21.9934,288200.0
2006-08-15 10:25:00,34.31,34.38,34.31,34.37,252400.0,21.9934,22.0383,21.9934,22.0318,252400.0
2006-08-15 10:30:00,34.37,34.45,34.36,34.43,245100.0,22.0318,22.0831,22.0254,22.0703,245100.0
2006-08-15 10:35:00,34.43,34.45,34.38,34.4,118600.0,22.0703,22.0831,22.0383,22.0511,118600.0
2006-08-15 10:40:00,34.43,34.66,34.43,34.58,471100.0,22.0703,22.2177,22.0703,22.1665,471100.0
2006-08-15 10:45:00,34.58,34.73,34.58,34.71,272600.0,22.1665,22.2626,22.1665,22.2498,272600.0
2006-08-15 10:50:00,34.72,34.74,34.63,34.65,290500.0,22.2562,22.269,22.1985,22.2113,290500.0
2006-08-15 10:55:00,34.64,34.7,34.63,34.65,215100.0,22.2049,22.2434,22.1985,22.2113,215100.0
2006-08-15 11:00:00,34.65,34.72,34.61,34.7,178700.0,22.2113,22.2562,22.1857,22.2434,178700.0
2006-08-15 11:05:00,34.71,34.73,34.62,34.7,115300.0,22.2498,22.2626,22.1921,22.2434,115300.0
2006-08-15 11:10:00,34.69,34.76,34.68,34.75,132300.0,22.237,22.2818,22.2306,22.2754,132300.0
2006-08-15 11:15:00,34.75,34.95,34.75,34.8,384400.0,22.2754,22.4036,22.2754,22.3075,384400.0
2006-08-15 11:20:00,34.81,34.86,34.71,34.73,208500.0,22.3139,22.3459,22.2498,22.2626,208500.0
2006-08-15 11:25:00,34.74,34.81,34.72,34.8,133300.0,22.269,22.3139,22.2562,22.3075,133300.0
2006-08-15 11:30:00,34.8,34.81,34.66,34.66,172400.0,22.3075,22.3139,22.2177,22.2177,172400.0
2006-08-15 11:35:00,34.66,34.8,34.66,34.79,111200.0,22.2177,22.3075,22.2177,22.3011,111200.0
2006-08-15 11:40:00,34.79,34.87,34.78,34.87,132400.0,22.3011,22.3524,22.2947,22.3524,132400.0
2006-08-15 11:45:00,34.86,34.92,34.84,34.9,125400.0,22.3459,22.3844,22.3331,22.3716,125400.0
2006-08-15 11:50:00,34.9,34.96,34.82,34.88,212400.0,22.3716,22.41,22.3203,22.3588,212400.0
2006-08-15 11:55:00,34.89,34.89,34.8,34.81,68200.0,22.3652,22.3652,22.3075,22.3139,68200.0
2006-08-15 12:00:00,34.8,34.82,34.73,34.73,111800.0,22.3075,22.3203,22.2626,22.2626,111800.0
2006-08-15 12:05:00,34.73,34.77,34.68,34.68,55200.0,22.2626,22.2883,22.2306,22.2306,55200.0
2006-08-15 12:10:00,34.69,34.75,34.63,34.69,118600.0,22.237,22.2754,22.1985,22.237,118600.0
2006-08-15 12:15:00,34.69,34.72,34.66,34.71,66600.0,22.237,22.2562,22.2177,22.2498,66600.0
2006-08-15 12:20:00,34.71,34.8,34.71,34.78,51900.0,22.2498,22.3075,22.2498,22.2947,51900.0
2006-08-15 12:25:00,34.79,34.79,34.62,34.63,74600.0,22.3011,22.3011,22.1921,22.1985,74600.0
2006-08-15 12:30:00,34.62,34.64,34.56,34.56,107000.0,22.1921,22.2049,22.1536,22.1536,107000.0
2006-08-15 12:35:00,34.56,34.59,34.54,34.56,91500.0,22.1536,22.1729,22.1408,22.1536,91500.0
2006-08-15 12:40:00,34.56,34.64,34.55,34.64,153200.0,22.1536,22.2049,22.1472,22.2049,153200.0
2006-08-15 12:45:00,34.64,34.72,34.61,34.71,113200.0,22.2049,22.2562,22.1857,22.2498,113200.0
2006-08-15 12:50:00,34.71,34.8,34.71,34.76,99400.0,22.2498,22.3075,22.2498,22.2818,99400.0
2006-08-15 12:55:00,34.76,34.76,34.67,34.67,41000.0,22.2818,22.2818,22.2242,22.2242,41000.0
2006-08-15 13:00:00,34.67,34.68,34.59,34.59,86500.0,22.2242,22.2306,22.1729,22.1729,86500.0
2006-08-15 13:05:00,34.58,34.61,34.56,34.56,69800.0,22.1665,22.1857,22.1536,22.1536,69800.0
2006-08-15 13:10:00,34.55,34.56,34.45,34.46,130600.0,22.1472,22.1536,22.0831,22.0895,130600.0
2006-08-15 13:15:00,34.45,34.46,34.35,34.37,157000.0,22.0831,22.0895,22.019,22.0318,157000.0
2006-08-15 13:20:00,34.38,34.44,34.34,34.35,206200.0,22.0383,22.0767,22.0126,22.019,206200.0
2006-08-15 13:25:00,34.35,34.37,34.26,34.32,170200.0,22.019,22.0318,21.9613,21.9998,170200.0
2006-08-15 13:30:00,34.32,34.6,34.31,34.47,267700.0,21.9998,22.1793,21.9934,22.0959,267700.0
2006-08-15 13:35:00,34.47,34.51,34.38,34.39,113000.0,22.0959,22.1216,22.0383,22.0447,113000.0
2006-08-15 13:40:00,34.4,34.42,34.35,34.37,132300.0,22.0511,22.0639,22.019,22.0318,132300.0
2006-08-15 13:45:00,34.38,34.43,34.34,34.41,96500.0,22.0383,22.0703,22.0126,22.0575,96500.0
2006-08-15 13:50:00,34.42,34.45,34.4,34.41,71100.0,22.0639,22.0831,22.0511,22.0575,71100.0
2006-08-15 13:55:00,34.42,34.42,34.36,34.41,171800.0,22.0639,22.0639,22.0254,22.0575,171800.0
2006-08-15 14:00:00,34.4,34.41,34.28,34.34,190800.0,22.0511,22.0575,21.9742,22.0126,190800.0
2006-08-15 14:05:00,34.34,34.34,34.23,34.34,264800.0,22.0126,22.0126,21.9421,22.0126,264800.0
2006-08-15 14:10:00,34.34,34.41,34.29,34.4,258600.0,22.0126,22.0575,21.9806,22.0511,258600.0
2006-08-15 14:15:00,34.4,34.55,34.34,34.54,431800.0,22.0511,22.1472,22.0126,22.1408,431800.0
2006-08-15 14:20:00,34.55,35.08,34.55,35.06,1274500.0,22.1472,22.487,22.1472,22.4741,1274500.0
2006-08-15 14:25:00,35.06,35.24,34.7,35.13,848600.0,22.4741,22.5895,22.2434,22.519,848600.0
2006-08-15 14:30:00,35.13,35.44,35.09,35.38,713100.0,22.519,22.7177,22.4934,22.6793,713100.0
2006-08-15 14:35:00,35.38,35.59,35.35,35.36,903000.0,22.6793,22.8139,22.66,22.6665,903000.0
2006-08-15 14:40:00,35.38,35.41,35.1,35.29,745300.0,22.6793,22.6985,22.4998,22.6216,745300.0
2006-08-15 14:45:00,35.3,35.33,35.1,35.11,477500.0,22.628,22.6472,22.4998,22.5062,477500.0
2006-08-15 14:50:00,35.11,35.21,35.09,35.15,359500.0,22.5062,22.5703,22.4934,22.5318,359500.0
2006-08-15 14:55:00,35.15,35.32,35.1,35.19,320000.0,22.5318,22.6408,22.4998,22.5575,320000.0
2006-08-15 15:00:00,35.18,35.28,35.17,35.25,231700.0,22.5511,22.6152,22.5447,22.5959,231700.0
2006-08-15 15:05:00,35.25,35.37,35.23,35.32,395300.0,22.5959,22.6729,22.5831,22.6408,395300.0
2006-08-15 15:10:00,35.33,35.36,35.3,35.32,187500.0,22.6472,22.6665,22.628,22.6408,187500.0
2006-08-15 15:15:00,35.32,35.56,35.32,35.53,473100.0,22.6408,22.7947,22.6408,22.7754,473100.0
2006-08-15 15:20:00,35.52,35.58,35.41,35.46,415200.0,22.769,22.8075,22.6985,22.7306,415200.0
2006-08-15 15:25:00,35.47,35.6,35.43,35.53,363800.0,22.737,22.8203,22.7113,22.7754,363800.0
2006-08-15 15:30:00,35.53,35.6,35.52,35.54,325300.0,22.7754,22.8203,22.769,22.7818,325300.0
2006-08-15 15:35:00,35.54,35.6,35.45,35.47,384900.0,22.7818,22.8203,22.7241,22.737,384900.0
2006-08-15 15:40:00,35.47,35.48,35.31,35.35,441900.0,22.737,22.7434,22.6344,22.66,441900.0
2006-08-15 15:45:00,35.35,35.51,35.19,35.2,702600.0,22.66,22.7626,22.5575,22.5639,702600.0
2006-08-15 15:50:00,35.2,35.4,35.13,35.18,686600.0,22.5639,22.6921,22.519,22.5511,686600.0
2006-08-15 15:55:00,35.18,35.44,35.17,35.44,632600.0,22.5511,22.7177,22.5447,22.7177,632600.0
2006-08-16 09:30:00,36.31,36.92,36.27,36.88,1489700.0,23.2754,23.6664,23.2498,23.6408,1489700.0
2006-08-16 09:35:00,36.89,37.02,36.7,36.86,1140800.0,23.6472,23.7305,23.5254,23.628,1140800.0
2006-08-16 09:40:00,36.86,36.93,36.83,36.87,715700.0,23.628,23.6729,23.6088,23.6344,715700.0
2006-08-16 09:45:00,36.87,36.89,36.8,36.8,514900.0,23.6344,23.6472,23.5895,23.5895,514900.0
2006-08-16 09:50:00,36.8,36.82,36.6,36.64,863700.0,23.5895,23.6023,23.4613,23.487,863700.0
2006-08-16 09:55:00,36.63,36.79,36.63,36.68,497100.0,23.4805,23.5831,23.4805,23.5126,497100.0
2006-08-16 10:00:00,36.69,36.7,36.54,36.58,482100.0,23.519,23.5254,23.4229,23.4485,482100.0
2006-08-16 10:05:00,36.57,36.67,36.49,36.51,556100.0,23.4421,23.5062,23.3908,23.4036,556100.0
2006-08-16 10:10:00,36.51,36.54,36.4,36.41,294300.0,23.4036,23.4229,23.3331,23.3395,294300.0
2006-08-16 10:15:00,36.4,36.54,36.4,36.51,423300.0,23.3331,23.4229,23.3331,23.4036,423300.0
2006-08-16 10:20:00,36.5,36.58,36.5,36.53,290100.0,23.3972,23.4485,23.3972,23.4164,290100.0
2006-08-16 10:25:00,36.53,36.58,36.5,36.55,259100.0,23.4164,23.4485,23.3972,23.4293,259100.0
2006-08-16 10:30:00,36.55,36.55,36.49,36.51,287600.0,23.4293,23.4293,23.3908,23.4036,287600.0
2006-08-16 10:35:00,36.51,36.55,36.5,36.52,193800.0,23.4036,23.4293,23.3972,23.41,193800.0
2006-08-16 10:40:00,36.51,36.63,36.51,36.62,333700.0,23.4036,23.4805,23.4036,23.4741,333700.0
2006-08-16 10:45:00,36.61,36.67,36.52,36.53,338600.0,23.4677,23.5062,23.41,23.4164,338600.0
2006-08-16 10:50:00,36.53,36.55,36.5,36.52,205200.0,23.4164,23.4293,23.3972,23.41,205200.0
2006-08-16 10:55:00,36.52,36.64,36.5,36.52,272300.0,23.41,23.487,23.3972,23.41,272300.0
2006-08-16 11:00:00,36.52,36.53,36.5,36.51,179800.0,23.41,23.4164,23.3972,23.4036,179800.0
2006-08-16 11:05:00,36.51,36.53,36.51,36.52,120100.0,23.4036,23.4164,23.4036,23.41,120100.0
2006-08-16 11:10:00,36.52,36.55,36.51,36.54,212100.0,23.41,23.4293,23.4036,23.4229,212100.0
2006-08-16 11:15:00,36.54,36.55,36.51,36.54,162200.0,23.4229,23.4293,23.4036,23.4229,162200.0
2006-08-16 11:20:00,36.53,36.54,36.31,36.31,490900.0,23.4164,23.4229,23.2754,23.2754,490900.0
2006-08-16 11:25:00,36.32,36.4,36.21,36.28,311000.0,23.2818,23.3331,23.2113,23.2562,311000.0
2006-08-16 11:30:00,36.28,36.32,36.27,36.31,136900.0,23.2562,23.2818,23.2498,23.2754,136900.0
2006-08-16 11:35:00,36.31,36.32,36.3,36.31,155700.0,23.2754,23.2818,23.269,23.2754,155700.0
2006-08-16 11:40:00,36.31,36.37,36.27,36.37,145500.0,23.2754,23.3139,23.2498,23.3139,145500.0
2006-08-16 11:45:00,36.37,36.57,36.37,36.52,316500.0,23.3139,23.4421,23.3139,23.41,316500.0
2006-08-16 11:50:00,36.52,36.58,36.5,36.51,192100.0,23.41,23.4485,23.3972,23.4036,192100.0
2006-08-16 11:55:00,36.51,36.55,36.51,36.54,116600.0,23.4036,23.4293,23.4036,23.4229,116600.0
2006-08-16 12:00:00,36.53,36.53,36.47,36.48,102200.0,23.4164,23.4164,23.378,23.3844,102200.0
2006-08-16 12:05:00,36.48,36.52,36.44,36.5,148000.0,23.3844,23.41,23.3588,23.3972,148000.0
2006-08-16 12:10:00,36.49,36.56,36.47,36.55,155900.0,23.3908,23.4357,23.378,23.4293,155900.0
2006-08-16 12:15:00,36.55,36.69,36.53,36.67,292000.0,23.4293,23.519,23.4164,23.5062,292000.0
2006-08-16 12:20:00,36.68,36.89,36.63,36.86,444000.0,23.5126,23.6472,23.4805,23.628,444000.0
2006-08-16 12:25:00,36.85,36.93,36.83,36.83,341600.0,23.6216,23.6729,23.6088,23.6088,341600.0
2006-08-16 12:30:00,36.84,36.91,36.83,36.9,235900.0,23.6152,23.66,23.6088,23.6536,235900.0
2006-08-16 12:35:00,36.91,36.95,36.89,36.95,189500.0,23.66,23.6857,23.6472,23.6857,189500.0
2006-08-16 12:40:00,36.95,37.23,36.95,37.12,440700.0,23.6857,23.8652,23.6857,23.7946,440700.0
2006-08-16 12:45:00,37.12,37.16,37.06,37.15,390400.0,23.7946,23.8203,23.7562,23.8139,390400.0
2006-08-16 12:50:00,37.15,37.16,37.1,37.1,286900.0,23.8139,23.8203,23.7818,23.7818,286900.0
2006-08-16 12:55:00,37.11,37.22,37.04,37.14,333000.0,23.7882,23.8588,23.7434,23.8075,333000.0
2006-08-16 13:00:00,37.13,37.15,37.05,37.1,349700.0,23.8011,23.8139,23.7498,23.7818,349700.0
2006-08-16 13:05:00,37.1,37.11,36.98,37.0,328400.0,23.7818,23.7882,23.7049,23.7177,328400.0
2006-08-16 13:10:00,37.01,37.09,37.0,37.09,158300.0,23.7241,23.7754,23.7177,23.7754,158300.0
2006-08-16 13:15:00,37.09,37.1,37.06,37.09,212600.0,23.7754,23.7818,23.7562,23.7754,212600.0
2006-08-16 13:20:00,37.1,37.1,36.98,37.0,266300.0,23.7818,23.7818,23.7049,23.7177,266300.0
2006-08-16 13:25:00,37.0,37.01,36.9,36.93,201600.0,23.7177,23.7241,23.6536,23.6729,201600.0
2006-08-16 13:30:00,36.93,36.93,36.82,36.88,189100.0,23.6729,23.6729,23.6023,23.6408,189100.0
2006-08-16 13:35:00,36.87,37.02,36.87,36.97,115400.0,23.6344,23.7305,23.6344,23.6985,115400.0
2006-08-16 13:40:00,36.97,37.12,36.95,37.09,147000.0,23.6985,23.7946,23.6857,23.7754,147000.0
2006-08-16 13:45:00,37.09,37.21,37.07,37.21,182000.0,23.7754,23.8523,23.7626,23.8523,182000.0
2006-08-16 13:50:00,37.21,37.28,37.2,37.26,220100.0,23.8523,23.8972,23.8459,23.8844,220100.0
2006-08-16 13:55:00,37.25,37.3,37.22,37.27,228800.0,23.878,23.91,23.8588,23.8908,228800.0
2006-08-16 14:00:00,37.27,37.34,37.22,37.28,269000.0,23.8908,23.9357,23.8588,23.8972,269000.0
2006-08-16 14:05:00,37.28,37.28,37.2,37.21,211100.0,23.8972,23.8972,23.8459,23.8523,211100.0
2006-08-16 14:10:00,37.2,37.34,37.19,37.31,166000.0,23.8459,23.9357,23.8395,23.9164,166000.0
2006-08-16 14:15:00,37.31,37.42,37.31,37.32,271700.0,23.9164,23.987,23.9164,23.9229,271700.0
2006-08-16 14:20:00,37.32,37.32,37.24,37.3,202300.0,23.9229,23.9229,23.8716,23.91,202300.0
2006-08-16 14:25:00,37.3,37.4,37.3,37.38,181200.0,23.91,23.9741,23.91,23.9613,181200.0
2006-08-16 14:30:00,37.39,37.5,37.38,37.49,285300.0,23.9677,24.0382,23.9613,24.0318,285300.0
2006-08-16 14:35:00,37.49,37.67,37.48,37.51,384800.0,24.0318,24.1472,24.0254,24.0446,384800.0
2006-08-16 14:40:00,37.51,37.63,37.48,37.61,214800.0,24.0446,24.1216,24.0254,24.1087,214800.0
2006-08-16 14:45:00,37.62,37.8,37.6,37.61,267500.0,24.1152,24.2305,24.1023,24.1087,267500.0
2006-08-16 14:50:00,37.62,37.65,37.57,37.65,220600.0,24.1152,24.1344,24.0831,24.1344,220600.0
2006-08-16 14:55:00,37.64,37.65,37.53,37.63,242300.0,24.128,24.1344,24.0575,24.1216,242300.0
2006-08-16 15:00:00,37.63,37.7,37.61,37.67,208500.0,24.1216,24.1664,24.1087,24.1472,208500.0
2006-08-16 15:05:00,37.68,37.75,37.65,37.71,372700.0,24.1536,24.1985,24.1344,24.1728,372700.0
2006-08-16 15:10:00,37.71,37.75,37.64,37.72,261900.0,24.1728,24.1985,24.128,24.1793,261900.0
2006-08-16 15:15:00,37.72,37.75,37.67,37.67,299700.0,24.1793,24.1985,24.1472,24.1472,299700.0
2006-08-16 15:20:00,37.67,37.71,37.65,37.69,201200.0,24.1472,24.1728,24.1344,24.16,201200.0
2006-08-16 15:25:00,37.71,37.71,37.67,37.68,187800.0,24.1728,24.1728,24.1472,24.1536,187800.0
2006-08-16 15:30:00,37.68,37.74,37.68,37.7,413000.0,24.1536,24.1921,24.1536,24.1664,413000.0
2006-08-16 15:35:00,37.71,37.72,37.69,37.71,240000.0,24.1728,24.1793,24.16,24.1728,240000.0
2006-08-16 15:40:00,37.71,37.75,37.7,37.7,365200.0,24.1728,24.1985,24.1664,24.1664,365200.0
2006-08-16 15:45:00,37.7,37.71,37.52,37.52,544400.0,24.1664,24.1728,24.0511,24.0511,544400.0
2006-08-16 15:50:00,37.52,37.62,37.5,37.58,609000.0,24.0511,24.1152,24.0382,24.0895,609000.0
2006-08-16 15:55:00,37.57,37.82,37.57,37.78,1068500.0,24.0831,24.2434,24.0831,24.2177,1068500.0
2006-08-17 09:30:00,37.81,37.85,37.53,37.65,600200.0,24.237,24.2626,24.0575,24.1344,600200.0
2006-08-17 09:35:00,37.64,37.68,37.44,37.48,345100.0,24.128,24.1536,23.9998,24.0254,345100.0
2006-08-17 09:40:00,37.47,37.52,37.27,37.27,315500.0,24.019,24.0511,23.8908,23.8908,315500.0
2006-08-17 09:45:00,37.27,37.29,37.12,37.27,278400.0,23.8908,23.9036,23.7946,23.8908,278400.0
2006-08-17 09:50:00,37.27,37.28,37.13,37.16,203100.0,23.8908,23.8972,23.8011,23.8203,203100.0
2006-08-17 09:55:00,37.16,37.26,37.16,37.25,253800.0,23.8203,23.8844,23.8203,23.878,253800.0
2006-08-17 10:00:00,37.24,37.45,37.24,37.43,497000.0,23.8716,24.0062,23.8716,23.9934,497000.0
2006-08-17 10:05:00,37.42,37.54,37.41,37.49,382000.0,23.987,24.0639,23.9805,24.0318,382000.0
2006-08-17 10:10:00,37.48,37.5,37.42,37.5,308100.0,24.0254,24.0382,23.987,24.0382,308100.0
2006-08-17 10:15:00,37.5,37.53,37.44,37.52,205200.0,24.0382,24.0575,23.9998,24.0511,205200.0
2006-08-17 10:20:00,37.52,37.79,37.43,37.79,1086500.0,24.0511,24.2241,23.9934,24.2241,1086500.0
2006-08-17 10:25:00,37.78,37.81,37.51,37.64,322000.0,24.2177,24.237,24.0446,24.128,322000.0
2006-08-17 10:30:00,37.64,37.74,37.48,37.73,211700.0,24.128,24.1921,24.0254,24.1857,211700.0
2006-08-17 10:35:00,37.73,37.84,37.72,37.78,335400.0,24.1857,24.2562,24.1793,24.2177,335400.0
2006-08-17 10:40:00,37.77,37.82,37.72,37.79,222500.0,24.2113,24.2434,24.1793,24.2241,222500.0
2006-08-17 10:45:00,37.79,37.83,37.66,37.66,141000.0,24.2241,24.2498,24.1408,24.1408,141000.0
2006-08-17 10:50:00,37.67,37.76,37.65,37.75,120300.0,24.1472,24.2049,24.1344,24.1985,120300.0
2006-08-17 10:55:00,37.76,37.83,37.75,37.81,171400.0,24.2049,24.2498,24.1985,24.237,171400.0
2006-08-17 11:00:00,37.81,37.82,37.65,37.66,189600.0,24.237,24.2434,24.1344,24.1408,189600.0
2006-08-17 11:05:00,37.65,37.78,37.65,37.77,110800.0,24.1344,24.2177,24.1344,24.2113,110800.0
2006-08-17 11:10:00,37.77,37.81,37.72,37.75,149300.0,24.2113,24.237,24.1793,24.1985,149300.0
2006-08-17 11:15:00,37.74,37.76,37.68,37.69,166400.0,24.1921,24.2049,24.1536,24.16,166400.0
2006-08-17 11:20:00,37.68,37.68,37.58,37.58,128900.0,24.1536,24.1536,24.0895,24.0895,128900.0
2006-08-17 11:25:00,37.58,37.64,37.51,37.61,126700.0,24.0895,24.128,24.0446,24.1087,126700.0
2006-08-17 11:30:00,37.61,37.72,37.6,37.68,135900.0,24.1087,24.1793,24.1023,24.1536,135900.0
2006-08-17 11:35:00,37.67,37.69,37.63,37.66,89500.0,24.1472,24.16,24.1216,24.1408,89500.0
2006-08-17 11:40:00,37.68,37.69,37.57,37.68,105200.0,24.1536,24.16,24.0831,24.1536,105200.0
2006-08-17 11:45:00,37.69,37.69,37.55,37.61,98900.0,24.16,24.16,24.0703,24.1087,98900.0
2006-08-17 11:50:00,37.61,37.64,37.52,37.54,101700.0,24.1087,24.128,24.0511,24.0639,101700.0
2006-08-17 11:55:00,37.55,37.55,37.5,37.51,75000.0,24.0703,24.0703,24.0382,24.0446,75000.0
2006-08-17 12:00:00,37.5,37.52,37.44,37.47,213300.0,24.0382,24.0511,23.9998,24.019,213300.0
2006-08-17 12:05:00,37.47,37.6,37.47,37.57,89900.0,24.019,24.1023,24.019,24.0831,89900.0
2006-08-17 12:10:00,37.57,37.67,37.57,37.67,89200.0,24.0831,24.1472,24.0831,24.1472,89200.0
2006-08-17 12:15:00,37.67,37.82,37.66,37.81,112100.0,24.1472,24.2434,24.1408,24.237,112100.0
2006-08-17 12:20:00,37.81,38.0,37.79,37.91,316600.0,24.237,24.3587,24.2241,24.3011,316600.0
2006-08-17 12:25:00,37.91,37.91,37.76,37.83,165400.0,24.3011,24.3011,24.2049,24.2498,165400.0
2006-08-17 12:30:00,37.83,37.86,37.81,37.83,69100.0,24.2498,24.269,24.237,24.2498,69100.0
2006-08-17 12:35:00,37.82,37.84,37.8,37.82,136600.0,24.2434,24.2562,24.2305,24.2434,136600.0
2006-08-17 12:40:00,37.82,37.84,37.79,37.83,98200.0,24.2434,24.2562,24.2241,24.2498,98200.0
2006-08-17 12:45:00,37.83,37.93,37.8,37.88,112500.0,24.2498,24.3139,24.2305,24.2818,112500.0
2006-08-17 12:50:00,37.88,37.9,37.81,37.82,49500.0,24.2818,24.2946,24.237,24.2434,49500.0
2006-08-17 12:55:00,37.82,37.93,37.82,37.93,87600.0,24.2434,24.3139,24.2434,24.3139,87600.0
2006-08-17 13:00:00,37.93,37.95,37.9,37.91,68800.0,24.3139,24.3267,24.2946,24.3011,68800.0
2006-08-17 13:05:00,37.91,37.91,37.9,37.91,51100.0,24.3011,24.3011,24.2946,24.3011,51100.0
2006-08-17 13:10:00,37.9,37.91,37.82,37.82,83700.0,24.2946,24.3011,24.2434,24.2434,83700.0
2006-08-17 13:15:00,37.82,37.95,37.82,37.91,90800.0,24.2434,24.3267,24.2434,24.3011,90800.0
2006-08-17 13:20:00,37.91,37.92,37.85,37.89,102100.0,24.3011,24.3075,24.2626,24.2882,102100.0
2006-08-17 13:25:00,37.89,37.9,37.82,37.82,59400.0,24.2882,24.2946,24.2434,24.2434,59400.0
2006-08-17 13:30:00,37.83,37.87,37.82,37.84,71500.0,24.2498,24.2754,24.2434,24.2562,71500.0
2006-08-17 13:35:00,37.84,37.87,37.8,37.8,91400.0,24.2562,24.2754,24.2305,24.2305,91400.0
2006-08-17 13:40:00,37.8,37.81,37.65,37.67,205600.0,24.2305,24.237,24.1344,24.1472,205600.0
2006-08-17 13:45:00,37.67,37.67,37.63,37.64,145800.0,24.1472,24.1472,24.1216,24.128,145800.0
2006-08-17 13:50:00,37.63,37.7,37.49,37.5,307800.0,24.1216,24.1664,24.0318,24.0382,307800.0
2006-08-17 13:55:00,37.5,37.51,37.43,37.43,232500.0,24.0382,24.0446,23.9934,23.9934,232500.0
2006-08-17 14:00:00,37.43,37.45,37.4,37.4,112500.0,23.9934,24.0062,23.9741,23.9741,112500.0
2006-08-17 14:05:00,37.4,37.41,37.33,37.35,217500.0,23.9741,23.9805,23.9293,23.9421,217500.0
2006-08-17 14:10:00,37.34,37.35,37.27,37.27,152400.0,23.9357,23.9421,23.8908,23.8908,152400.0
2006-08-17 14:15:00,37.27,37.28,37.17,37.18,297000.0,23.8908,23.8972,23.8267,23.8331,297000.0
2006-08-17 14:20:00,37.17,37.27,37.14,37.16,222300.0,23.8267,23.8908,23.8075,23.8203,222300.0
2006-08-17 14:25:00,37.16,37.2,37.12,37.14,198500.0,23.8203,23.8459,23.7946,23.8075,198500.0
2006-08-17 14:30:00,37.13,37.13,37.0,37.01,218100.0,23.8011,23.8011,23.7177,23.7241,218100.0
2006-08-17 14:35:00,37.02,37.22,37.01,37.22,235100.0,23.7305,23.8588,23.7241,23.8588,235100.0
2006-08-17 14:40:00,37.22,37.36,37.22,37.36,150500.0,23.8588,23.9485,23.8588,23.9485,150500.0
2006-08-17 14:45:00,37.36,37.39,37.31,37.31,119300.0,23.9485,23.9677,23.9164,23.9164,119300.0
2006-08-17 14:50:00,37.32,37.46,37.3,37.41,214900.0,23.9229,24.0126,23.91,23.9805,214900.0
2006-08-17 14:55:00,37.41,37.45,37.28,37.29,153100.0,23.9805,24.0062,23.8972,23.9036,153100.0
2006-08-17 15:00:00,37.3,37.35,37.27,37.29,97500.0,23.91,23.9421,23.8908,23.9036,97500.0
2006-08-17 15:05:00,37.29,37.41,37.25,37.39,100600.0,23.9036,23.9805,23.878,23.9677,100600.0
2006-08-17 15:10:00,37.4,37.41,37.32,37.33,81800.0,23.9741,23.9805,23.9229,23.9293,81800.0
2006-08-17 15:15:00,37.33,37.35,37.25,37.34,195700.0,23.9293,23.9421,23.878,23.9357,195700.0
2006-08-17 15:20:00,37.33,37.36,37.26,37.26,100700.0,23.9293,23.9485,23.8844,23.8844,100700.0
2006-08-17 15:25:00,37.26,37.27,37.17,37.21,277700.0,23.8844,23.8908,23.8267,23.8523,277700.0
2006-08-17 15:30:00,37.2,37.36,37.2,37.36,154000.0,23.8459,23.9485,23.8459,23.9485,154000.0
2006-08-17 15:35:00,37.35,37.44,37.34,37.43,167700.0,23.9421,23.9998,23.9357,23.9934,167700.0
2006-08-17 15:40:00,37.43,37.47,37.39,37.4,308100.0,23.9934,24.019,23.9677,23.9741,308100.0
2006-08-17 15:45:00,37.4,37.4,37.26,37.27,241500.0,23.9741,23.9741,23.8844,23.8908,241500.0
2006-08-17 15:50:00,37.27,37.32,37.2,37.25,292900.0,23.8908,23.9229,23.8459,23.878,292900.0
2006-08-17 15:55:00,37.25,37.33,37.2,37.21,465400.0,23.878,23.9293,23.8459,23.8523,465400.0
2006-08-18 09:30:00,37.24,37.41,37.23,37.31,3626400.0,23.8716,23.9805,23.8652,23.9164,3626400.0
2006-08-18 09:35:00,37.3,37.46,37.29,37.38,267600.0,23.91,24.0126,23.9036,23.9613,267600.0
2006-08-18 09:40:00,37.39,37.86,37.38,37.69,366700.0,23.9677,24.269,23.9613,24.16,366700.0
2006-08-18 09:45:00,37.7,37.7,37.41,37.43,301300.0,24.1664,24.1664,23.9805,23.9934,301300.0
2006-08-18 09:50:00,37.43,37.45,37.21,37.23,290500.0,23.9934,24.0062,23.8523,23.8652,290500.0
2006-08-18 09:55:00,37.23,37.26,36.75,36.89,387200.0,23.8652,23.8844,23.5575,23.6472,387200.0
2006-08-18 10:00:00,36.89,37.1,36.8,36.81,424300.0,23.6472,23.7818,23.5895,23.5959,424300.0
2006-08-18 10:05:00,36.81,36.82,36.5,36.67,571200.0,23.5959,23.6023,23.3972,23.5062,571200.0
2006-08-18 10:10:00,36.66,36.8,36.58,36.79,299600.0,23.4998,23.5895,23.4485,23.5831,299600.0
2006-08-18 10:15:00,36.8,36.8,36.65,36.74,244200.0,23.5895,23.5895,23.4934,23.5511,244200.0
2006-08-18 10:20:00,36.75,36.83,36.74,36.79,193700.0,23.5575,23.6088,23.5511,23.5831,193700.0
2006-08-18 10:25:00,36.79,36.82,36.74,36.76,138700.0,23.5831,23.6023,23.5511,23.5639,138700.0
2006-08-18 10:30:00,36.75,36.92,36.75,36.88,197800.0,23.5575,23.6664,23.5575,23.6408,197800.0
2006-08-18 10:35:00,36.87,36.93,36.82,36.85,137900.0,23.6344,23.6729,23.6023,23.6216,137900.0
2006-08-18 10:40:00,36.87,37.0,36.86,36.99,199300.0,23.6344,23.7177,23.628,23.7113,199300.0
2006-08-18 10:45:00,36.99,37.01,36.95,37.0,128900.0,23.7113,23.7241,23.6857,23.7177,128900.0
2006-08-18 10:50:00,37.0,37.01,36.97,37.0,81800.0,23.7177,23.7241,23.6985,23.7177,81800.0
2006-08-18 10:55:00,37.0,37.01,36.95,36.95,152800.0,23.7177,23.7241,23.6857,23.6857,152800.0
2006-08-18 11:00:00,36.95,37.06,36.95,37.05,86700.0,23.6857,23.7562,23.6857,23.7498,86700.0
2006-08-18 11:05:00,37.06,37.06,36.97,36.97,89300.0,23.7562,23.7562,23.6985,23.6985,89300.0
2006-08-18 11:10:00,36.99,37.0,36.9,36.9,115800.0,23.7113,23.7177,23.6536,23.6536,115800.0
2006-08-18 11:15:00,36.9,36.92,36.84,36.86,123400.0,23.6536,23.6664,23.6152,23.628,123400.0
2006-08-18 11:20:00,36.86,36.92,36.81,36.85,131500.0,23.628,23.6664,23.5959,23.6216,131500.0
2006-08-18 11:25:00,36.85,36.85,36.8,36.84,62400.0,23.6216,23.6216,23.5895,23.6152,62400.0
2006-08-18 11:30:00,36.83,36.86,36.75,36.81,118900.0,23.6088,23.628,23.5575,23.5959,118900.0
2006-08-18 11:35:00,36.8,36.83,36.78,36.79,55300.0,23.5895,23.6088,23.5767,23.5831,55300.0
2006-08-18 11:40:00,36.79,36.86,36.72,36.85,127600.0,23.5831,23.628,23.5382,23.6216,127600.0
2006-08-18 11:45:00,36.85,36.86,36.75,36.78,47800.0,23.6216,23.628,23.5575,23.5767,47800.0
2006-08-18 11:50:00,36.78,36.82,36.77,36.79,74700.0,23.5767,23.6023,23.5703,23.5831,74700.0
2006-08-18 11:55:00,36.79,36.81,36.74,36.74,130900.0,23.5831,23.5959,23.5511,23.5511,130900.0
2006-08-18 12:00:00,36.75,36.75,36.73,36.74,62600.0,23.5575,23.5575,23.5447,23.5511,62600.0
2006-08-18 12:05:00,36.75,36.78,36.74,36.78,43500.0,23.5575,23.5767,23.5511,23.5767,43500.0
2006-08-18 12:10:00,36.78,36.84,36.75,36.84,51200.0,23.5767,23.6152,23.5575,23.6152,51200.0
2006-08-18 12:15:00,36.85,36.93,36.82,36.87,67100.0,23.6216,23.6729,23.6023,23.6344,67100.0
2006-08-18 12:20:00,36.87,37.03,36.87,37.02,82500.0,23.6344,23.737,23.6344,23.7305,82500.0
2006-08-18 12:25:00,37.02,37.06,37.0,37.05,121400.0,23.7305,23.7562,23.7177,23.7498,121400.0
2006-08-18 12:30:00,37.05,37.06,37.01,37.03,185700.0,23.7498,23.7562,23.7241,23.737,185700.0
2006-08-18 12:35:00,37.03,37.05,36.95,36.95,74300.0,23.737,23.7498,23.6857,23.6857,74300.0
2006-08-18 12:40:00,36.95,36.99,36.92,36.98,68100.0,23.6857,23.7113,23.6664,23.7049,68100.0
2006-08-18 12:45:00,36.98,37.06,36.98,37.05,65000.0,23.7049,23.7562,23.7049,23.7498,65000.0
2006-08-18 12:50:00,37.05,37.06,37.03,37.05,86100.0,23.7498,23.7562,23.737,23.7498,86100.0
2006-08-18 12:55:00,37.04,37.05,36.94,37.0,111500.0,23.7434,23.7498,23.6793,23.7177,111500.0
2006-08-18 13:00:00,37.01,37.01,36.93,36.94,52900.0,23.7241,23.7241,23.6729,23.6793,52900.0
2006-08-18 13:05:00,36.94,36.98,36.94,36.94,50500.0,23.6793,23.7049,23.6793,23.6793,50500.0
2006-08-18 13:10:00,36.93,36.94,36.78,36.84,147800.0,23.6729,23.6793,23.5767,23.6152,147800.0
2006-08-18 13:15:00,36.84,36.96,36.84,36.95,32300.0,23.6152,23.6921,23.6152,23.6857,32300.0
2006-08-18 13:20:00,36.95,37.07,36.95,37.01,99600.0,23.6857,23.7626,23.6857,23.7241,99600.0
2006-08-18 13:25:00,37.01,37.02,36.89,36.91,69500.0,23.7241,23.7305,23.6472,23.66,69500.0
2006-08-18 13:30:00,36.91,36.98,36.91,36.93,54700.0,23.66,23.7049,23.66,23.6729,54700.0
2006-08-18 13:35:00,36.93,37.01,36.93,37.0,49300.0,23.6729,23.7241,23.6729,23.7177,49300.0
2006-08-18 13:40:00,37.01,37.05,36.98,36.99,94000.0,23.7241,23.7498,23.7049,23.7113,94000.0
2006-08-18 13:45:00,36.99,36.99,36.97,36.98,23200.0,23.7113,23.7113,23.6985,23.7049,23200.0
2006-08-18 13:50:00,36.97,37.04,36.97,37.03,40000.0,23.6985,23.7434,23.6985,23.737,40000.0
2006-08-18 13:55:00,37.03,37.04,36.95,36.96,59900.0,23.737,23.7434,23.6857,23.6921,59900.0
2006-08-18 14:00:00,36.96,37.01,36.93,36.99,82900.0,23.6921,23.7241,23.6729,23.7113,82900.0
2006-08-18 14:05:00,36.99,37.13,36.99,37.03,208300.0,23.7113,23.8011,23.7113,23.737,208300.0
2006-08-18 14:10:00,37.02,37.1,36.99,37.1,63200.0,23.7305,23.7818,23.7113,23.7818,63200.0
2006-08-18 14:15:00,37.09,37.15,37.05,37.05,108600.0,23.7754,23.8139,23.7498,23.7498,108600.0
2006-08-18 14:20:00,37.05,37.07,37.0,37.06,75900.0,23.7498,23.7626,23.7177,23.7562,75900.0
2006-08-18 14:25:00,37.06,37.15,37.01,37.14,63800.0,23.7562,23.8139,23.7241,23.8075,63800.0
2006-08-18 14:30:00,37.15,37.21,37.14,37.2,90500.0,23.8139,23.8523,23.8075,23.8459,90500.0
2006-08-18 14:35:00,37.21,37.21,37.12,37.12,68300.0,23.8523,23.8523,23.7946,23.7946,68300.0
2006-08-18 14:40:00,37.13,37.29,37.12,37.26,122000.0,23.8011,23.9036,23.7946,23.8844,122000.0
2006-08-18 14:45:00,37.25,37.35,37.23,37.25,110900.0,23.878,23.9421,23.8652,23.878,110900.0
2006-08-18 14:50:00,37.24,37.25,37.16,37.22,117300.0,23.8716,23.878,23.8203,23.8588,117300.0
2006-08-18 14:55:00,37.22,37.24,37.04,37.07,131300.0,23.8588,23.8716,23.7434,23.7626,131300.0
2006-08-18 15:00:00,37.07,37.12,37.04,37.07,127600.0,23.7626,23.7946,23.7434,23.7626,127600.0
2006-08-18 15:05:00,37.07,37.23,37.05,37.2,156500.0,23.7626,23.8652,23.7498,23.8459,156500.0
2006-08-18 15:10:00,37.19,37.25,37.17,37.25,123100.0,23.8395,23.878,23.8267,23.878,123100.0
2006-08-18 15:15:00,37.24,37.29,37.23,37.26,72000.0,23.8716,23.9036,23.8652,23.8844,72000.0
2006-08-18 15:20:00,37.26,37.35,37.26,37.33,180200.0,23.8844,23.9421,23.8844,23.9293,180200.0
2006-08-18 15:25:00,37.33,37.4,37.3,37.39,149800.0,23.9293,23.9741,23.91,23.9677,149800.0
2006-08-18 15:30:00,37.39,37.4,37.27,37.28,99600.0,23.9677,23.9741,23.8908,23.8972,99600.0
2006-08-18 15:35:00,37.28,37.29,37.23,37.29,100600.0,23.8972,23.9036,23.8652,23.9036,100600.0
2006-08-18 15:40:00,37.29,37.4,37.29,37.37,238500.0,23.9036,23.9741,23.9036,23.9549,238500.0
2006-08-18 15:45:00,37.37,37.37,37.29,37.32,124600.0,23.9549,23.9549,23.9036,23.9229,124600.0
2006-08-18 15:50:00,37.32,37.42,37.31,37.37,390500.0,23.9229,23.987,23.9164,23.9549,390500.0
2006-08-18 15:55:00,37.37,37.39,37.28,37.29,351900.0,23.9549,23.9677,23.8972,23.9036,351900.0
2006-08-21 09:30:00,37.0,37.1,36.83,36.96,437000.0,23.7177,23.7818,23.6088,23.6921,437000.0
2006-08-21 09:35:00,36.96,36.96,36.62,36.64,334600.0,23.6921,23.6921,23.4741,23.487,334600.0
2006-08-21 09:40:00,36.64,36.74,36.62,36.69,218700.0,23.487,23.5511,23.4741,23.519,218700.0
2006-08-21 09:45:00,36.8,36.8,36.64,36.68,277800.0,23.5895,23.5895,23.487,23.5126,277800.0
2006-08-21 09:50:00,36.68,36.99,36.67,36.74,184400.0,23.5126,23.7113,23.5062,23.5511,184400.0
2006-08-21 09:55:00,36.74,36.87,36.74,36.77,150700.0,23.5511,23.6344,23.5511,23.5703,150700.0
2006-08-21 10:00:00,36.78,36.83,36.73,36.82,201500.0,23.5767,23.6088,23.5447,23.6023,201500.0
2006-08-21 10:05:00,36.82,36.9,36.8,36.9,137300.0,23.6023,23.6536,23.5895,23.6536,137300.0
2006-08-21 10:10:00,36.9,36.96,36.83,36.86,124200.0,23.6536,23.6921,23.6088,23.628,124200.0
2006-08-21 10:15:00,36.87,36.93,36.84,36.9,95500.0,23.6344,23.6729,23.6152,23.6536,95500.0
2006-08-21 10:20:00,36.92,36.96,36.9,36.91,142700.0,23.6664,23.6921,23.6536,23.66,142700.0
2006-08-21 10:25:00,36.92,37.0,36.89,36.89,220200.0,23.6664,23.7177,23.6472,23.6472,220200.0
2006-08-21 10:30:00,36.91,36.97,36.9,36.96,137800.0,23.66,23.6985,23.6536,23.6921,137800.0
2006-08-21 10:35:00,36.97,36.99,36.9,36.93,62500.0,23.6985,23.7113,23.6536,23.6729,62500.0
2006-08-21 10:40:00,36.93,37.1,36.93,37.05,117200.0,23.6729,23.7818,23.6729,23.7498,117200.0
2006-08-21 10:45:00,37.05,37.05,37.0,37.01,93200.0,23.7498,23.7498,23.7177,23.7241,93200.0
2006-08-21 10:50:00,37.01,37.01,36.93,36.95,52600.0,23.7241,23.7241,23.6729,23.6857,52600.0
2006-08-21 10:55:00,36.94,36.99,36.91,36.97,120200.0,23.6793,23.7113,23.66,23.6985,120200.0
2006-08-21 11:00:00,36.97,36.97,36.85,36.87,184400.0,23.6985,23.6985,23.6216,23.6344,184400.0
2006-08-21 11:05:00,36.88,36.94,36.85,36.92,58500.0,23.6408,23.6793,23.6216,23.6664,58500.0
2006-08-21 11:10:00,36.92,36.92,36.85,36.9,87400.0,23.6664,23.6664,23.6216,23.6536,87400.0
2006-08-21 11:15:00,36.9,36.98,36.89,36.96,66700.0,23.6536,23.7049,23.6472,23.6921,66700.0
2006-08-21 11:20:00,36.97,37.02,36.97,36.99,100000.0,23.6985,23.7305,23.6985,23.7113,100000.0
2006-08-21 11:25:00,36.99,37.0,36.95,36.95,41000.0,23.7113,23.7177,23.6857,23.6857,41000.0
2006-08-21 11:30:00,36.95,36.97,36.93,36.94,45600.0,23.6857,23.6985,23.6729,23.6793,45600.0
2006-08-21 11:35:00,36.95,36.96,36.87,36.88,43400.0,23.6857,23.6921,23.6344,23.6408,43400.0
2006-08-21 11:40:00,36.89,36.91,36.8,36.81,79200.0,23.6472,23.66,23.5895,23.5959,79200.0
2006-08-21 11:45:00,36.8,36.81,36.72,36.72,57000.0,23.5895,23.5959,23.5382,23.5382,57000.0
2006-08-21 11:50:00,36.72,36.84,36.71,36.84,75000.0,23.5382,23.6152,23.5318,23.6152,75000.0
2006-08-21 11:55:00,36.83,36.84,36.71,36.72,59400.0,23.6088,23.6152,23.5318,23.5382,59400.0
2006-08-21 12:00:00,36.72,36.82,36.71,36.76,86400.0,23.5382,23.6023,23.5318,23.5639,86400.0
2006-08-21 12:05:00,36.76,36.78,36.68,36.75,96000.0,23.5639,23.5767,23.5126,23.5575,96000.0
2006-08-21 12:10:00,36.76,36.85,36.73,36.85,83400.0,23.5639,23.6216,23.5447,23.6216,83400.0
2006-08-21 12:15:00,36.85,36.85,36.78,36.82,35800.0,23.6216,23.6216,23.5767,23.6023,35800.0
2006-08-21 12:20:00,36.83,36.87,36.82,36.82,36700.0,23.6088,23.6344,23.6023,23.6023,36700.0
2006-08-21 12:25:00,36.82,36.83,36.8,36.82,18300.0,23.6023,23.6088,23.5895,23.6023,18300.0
2006-08-21 12:30:00,36.82,36.94,36.82,36.91,56000.0,23.6023,23.6793,23.6023,23.66,56000.0
2006-08-21 12:35:00,36.92,36.95,36.89,36.9,51000.0,23.6664,23.6857,23.6472,23.6536,51000.0
2006-08-21 12:40:00,36.9,36.95,36.89,36.91,68100.0,23.6536,23.6857,23.6472,23.66,68100.0
2006-08-21 12:45:00,36.92,36.99,36.92,36.95,68500.0,23.6664,23.7113,23.6664,23.6857,68500.0
2006-08-21 12:50:00,36.96,37.0,36.95,36.96,87600.0,23.6921,23.7177,23.6857,23.6921,87600.0
2006-08-21 12:55:00,36.97,36.97,36.9,36.92,49700.0,23.6985,23.6985,23.6536,23.6664,49700.0
2006-08-21 13:00:00,36.91,36.99,36.91,36.99,52500.0,23.66,23.7113,23.66,23.7113,52500.0
2006-08-21 13:05:00,36.99,37.22,36.97,37.22,260000.0,23.7113,23.8588,23.6985,23.8588,260000.0
2006-08-21 13:10:00,37.22,37.23,37.12,37.17,136400.0,23.8588,23.8652,23.7946,23.8267,136400.0
2006-08-21 13:15:00,37.18,37.24,37.03,37.03,139100.0,23.8331,23.8716,23.737,23.737,139100.0
2006-08-21 13:20:00,37.04,37.04,37.01,37.01,57300.0,23.7434,23.7434,23.7241,23.7241,57300.0
2006-08-21 13:25:00,37.01,37.09,36.99,37.08,67600.0,23.7241,23.7754,23.7113,23.769,67600.0
2006-08-21 13:30:00,37.08,37.24,37.02,37.21,107900.0,23.769,23.8716,23.7305,23.8523,107900.0
2006-08-21 13:35:00,37.21,37.26,37.15,37.16,121800.0,23.8523,23.8844,23.8139,23.8203,121800.0
2006-08-21 13:40:00,37.16,37.16,37.12,37.12,51300.0,23.8203,23.8203,23.7946,23.7946,51300.0
2006-08-21 13:45:00,37.13,37.19,37.12,37.16,55900.0,23.8011,23.8395,23.7946,23.8203,55900.0
2006-08-21 13:50:00,37.16,37.22,37.16,37.2,57000.0,23.8203,23.8588,23.8203,23.8459,57000.0
2006-08-21 13:55:00,37.19,37.19,37.15,37.17,67000.0,23.8395,23.8395,23.8139,23.8267,67000.0
2006-08-21 14:00:00,37.16,37.21,37.15,37.18,58100.0,23.8203,23.8523,23.8139,23.8331,58100.0
2006-08-21 14:05:00,37.19,37.24,37.15,37.17,73800.0,23.8395,23.8716,23.8139,23.8267,73800.0
2006-08-21 14:10:00,37.17,37.22,37.15,37.16,57200.0,23.8267,23.8588,23.8139,23.8203,57200.0
2006-08-21 14:15:00,37.15,37.15,37.01,37.02,111200.0,23.8139,23.8139,23.7241,23.7305,111200.0
2006-08-21 14:20:00,37.03,37.1,37.02,37.09,44400.0,23.737,23.7818,23.7305,23.7754,44400.0
2006-08-21 14:25:00,37.1,37.15,37.08,37.13,69700.0,23.7818,23.8139,23.769,23.8011,69700.0
2006-08-21 14:30:00,37.13,37.16,37.12,37.15,83200.0,23.8011,23.8203,23.7946,23.8139,83200.0
2006-08-21 14:35:00,37.15,37.16,37.06,37.06,90800.0,23.8139,23.8203,23.7562,23.7562,90800.0
2006-08-21 14:40:00,37.06,37.07,37.0,37.02,83300.0,23.7562,23.7626,23.7177,23.7305,83300.0
2006-08-21 14:45:00,37.02,37.15,37.01,37.1,84800.0,23.7305,23.8139,23.7241,23.7818,84800.0
2006-08-21 14:50:00,37.11,37.14,37.09,37.1,40700.0,23.7882,23.8075,23.7754,23.7818,40700.0
2006-08-21 14:55:00,37.09,37.1,37.06,37.09,70200.0,23.7754,23.7818,23.7562,23.7754,70200.0
2006-08-21 15:00:00,37.08,37.08,37.03,37.03,69300.0,23.769,23.769,23.737,23.737,69300.0
2006-08-21 15:05:00,37.04,37.04,37.0,37.01,120300.0,23.7434,23.7434,23.7177,23.7241,120300.0
2006-08-21 15:10:00,37.01,37.09,37.0,37.08,111200.0,23.7241,23.7754,23.7177,23.769,111200.0
2006-08-21 15:15:00,37.08,37.14,37.05,37.13,69200.0,23.769,23.8075,23.7498,23.8011,69200.0
2006-08-21 15:20:00,37.14,37.33,37.12,37.31,160000.0,23.8075,23.9293,23.7946,23.9164,160000.0
2006-08-21 15:25:00,37.31,37.31,37.2,37.22,94800.0,23.9164,23.9164,23.8459,23.8588,94800.0
2006-08-21 15:30:00,37.22,37.27,37.21,37.25,107100.0,23.8588,23.8908,23.8523,23.878,107100.0
2006-08-21 15:35:00,37.25,37.37,37.24,37.36,213500.0,23.878,23.9549,23.8716,23.9485,213500.0
2006-08-21 15:40:00,37.36,37.37,37.26,37.31,192700.0,23.9485,23.9549,23.8844,23.9164,192700.0
2006-08-21 15:45:00,37.31,37.35,37.27,37.29,150300.0,23.9164,23.9421,23.8908,23.9036,150300.0
2006-08-21 15:50:00,37.3,37.3,37.24,37.25,138100.0,23.91,23.91,23.8716,23.878,138100.0
2006-08-21 15:55:00,37.25,37.26,37.11,37.11,395100.0,23.878,23.8844,23.7882,23.7882,395100.0
2006-08-22 09:30:00,37.15,37.7,37.04,37.66,366900.0,23.8139,24.1664,23.7434,24.1408,366900.0
2006-08-22 09:35:00,37.66,37.91,37.62,37.89,435500.0,24.1408,24.3011,24.1152,24.2882,435500.0
2006-08-22 09:40:00,37.89,37.98,37.74,37.81,388500.0,24.2882,24.3459,24.1921,24.237,388500.0
2006-08-22 09:45:00,37.8,37.93,37.73,37.77,257700.0,24.2305,24.3139,24.1857,24.2113,257700.0
2006-08-22 09:50:00,37.77,37.87,37.77,37.81,292500.0,24.2113,24.2754,24.2113,24.237,292500.0
2006-08-22 09:55:00,37.82,37.85,37.78,37.8,144500.0,24.2434,24.2626,24.2177,24.2305,144500.0
2006-08-22 10:00:00,37.8,37.81,37.66,37.68,188200.0,24.2305,24.237,24.1408,24.1536,188200.0
2006-08-22 10:05:00,37.67,37.8,37.66,37.71,186300.0,24.1472,24.2305,24.1408,24.1728,186300.0
2006-08-22 10:10:00,37.73,37.98,37.71,37.86,504800.0,24.1857,24.3459,24.1728,24.269,504800.0
2006-08-22 10:15:00,37.86,37.88,37.83,37.87,133100.0,24.269,24.2818,24.2498,24.2754,133100.0
2006-08-22 10:20:00,37.87,38.08,37.87,38.0,597500.0,24.2754,24.41,24.2754,24.3587,597500.0
2006-08-22 10:25:00,38.0,38.04,37.87,37.91,256300.0,24.3587,24.3844,24.2754,24.3011,256300.0
2006-08-22 10:30:00,37.9,37.97,37.88,37.93,127500.0,24.2946,24.3395,24.2818,24.3139,127500.0
2006-08-22 10:35:00,37.92,37.94,37.87,37.92,94200.0,24.3075,24.3203,24.2754,24.3075,94200.0
2006-08-22 10:40:00,37.92,37.93,37.87,37.9,98200.0,24.3075,24.3139,24.2754,24.2946,98200.0
2006-08-22 10:45:00,37.9,37.93,37.78,37.93,177100.0,24.2946,24.3139,24.2177,24.3139,177100.0
2006-08-22 10:50:00,37.92,37.93,37.79,37.85,97900.0,24.3075,24.3139,24.2241,24.2626,97900.0
2006-08-22 10:55:00,37.86,37.92,37.84,37.85,84000.0,24.269,24.3075,24.2562,24.2626,84000.0
2006-08-22 11:00:00,37.85,37.86,37.8,37.8,58400.0,24.2626,24.269,24.2305,24.2305,58400.0
2006-08-22 11:05:00,37.8,37.81,37.7,37.7,138500.0,24.2305,24.237,24.1664,24.1664,138500.0
2006-08-22 11:10:00,37.7,37.74,37.68,37.71,85200.0,24.1664,24.1921,24.1536,24.1728,85200.0
2006-08-22 11:15:00,37.71,37.78,37.7,37.77,80200.0,24.1728,24.2177,24.1664,24.2113,80200.0
2006-08-22 11:20:00,37.78,37.81,37.74,37.74,89000.0,24.2177,24.237,24.1921,24.1921,89000.0
2006-08-22 11:25:00,37.75,37.99,37.74,37.96,245300.0,24.1985,24.3523,24.1921,24.3331,245300.0
2006-08-22 11:30:00,37.96,38.05,37.89,37.98,181900.0,24.3331,24.3908,24.2882,24.3459,181900.0
2006-08-22 11:35:00,37.99,38.11,37.96,38.1,195400.0,24.3523,24.4293,24.3331,24.4228,195400.0
2006-08-22 11:40:00,38.11,38.15,38.07,38.14,269700.0,24.4293,24.4549,24.4036,24.4485,269700.0
2006-08-22 11:45:00,38.13,38.14,38.03,38.07,137000.0,24.4421,24.4485,24.378,24.4036,137000.0
2006-08-22 11:50:00,38.08,38.1,37.98,37.98,145500.0,24.41,24.4228,24.3459,24.3459,145500.0
2006-08-22 11:55:00,37.98,37.99,37.95,37.96,63700.0,24.3459,24.3523,24.3267,24.3331,63700.0
2006-08-22 12:00:00,37.96,38.0,37.96,37.98,75500.0,24.3331,24.3587,24.3331,24.3459,75500.0
2006-08-22 12:05:00,37.99,37.99,37.88,37.95,134000.0,24.3523,24.3523,24.2818,24.3267,134000.0
2006-08-22 12:10:00,37.95,38.01,37.94,37.98,103600.0,24.3267,24.3652,24.3203,24.3459,103600.0
2006-08-22 12:15:00,37.98,38.01,37.97,38.0,78900.0,24.3459,24.3652,24.3395,24.3587,78900.0
2006-08-22 12:20:00,38.0,38.09,37.99,38.07,87400.0,24.3587,24.4164,24.3523,24.4036,87400.0
2006-08-22 12:25:00,38.07,38.08,38.0,38.0,79600.0,24.4036,24.41,24.3587,24.3587,79600.0
2006-08-22 12:30:00,38.0,38.01,37.83,37.89,142800.0,24.3587,24.3652,24.2498,24.2882,142800.0
2006-08-22 12:35:00,37.88,37.95,37.84,37.84,107600.0,24.2818,24.3267,24.2562,24.2562,107600.0
2006-08-22 12:40:00,37.85,37.85,37.75,37.79,196700.0,24.2626,24.2626,24.1985,24.2241,196700.0
2006-08-22 12:45:00,37.79,37.84,37.77,37.77,83600.0,24.2241,24.2562,24.2113,24.2113,83600.0
2006-08-22 12:50:00,37.78,37.84,37.74,37.83,49500.0,24.2177,24.2562,24.1921,24.2498,49500.0
2006-08-22 12:55:00,37.83,37.87,37.81,37.86,48100.0,24.2498,24.2754,24.237,24.269,48100.0
2006-08-22 13:00:00,37.86,37.87,37.74,37.74,81400.0,24.269,24.2754,24.1921,24.1921,81400.0
2006-08-22 13:05:00,37.74,37.75,37.55,37.64,254800.0,24.1921,24.1985,24.0703,24.128,254800.0
2006-08-22 13:10:00,37.64,37.79,37.62,37.78,96200.0,24.128,24.2241,24.1152,24.2177,96200.0
2006-08-22 13:15:00,37.78,37.78,37.66,37.71,175700.0,24.2177,24.2177,24.1408,24.1728,175700.0
2006-08-22 13:20:00,37.7,37.74,37.52,37.57,242800.0,24.1664,24.1921,24.0511,24.0831,242800.0
2006-08-22 13:25:00,37.58,37.62,37.57,37.6,71800.0,24.0895,24.1152,24.0831,24.1023,71800.0
2006-08-22 13:30:00,37.6,37.62,37.54,37.61,130800.0,24.1023,24.1152,24.0639,24.1087,130800.0
2006-08-22 13:35:00,37.59,37.61,37.53,37.58,304600.0,24.0959,24.1087,24.0575,24.0895,304600.0
2006-08-22 13:40:00,37.59,37.59,37.37,37.37,399100.0,24.0959,24.0959,23.9549,23.9549,399100.0
2006-08-22 13:45:00,37.37,37.56,37.37,37.54,184700.0,23.9549,24.0767,23.9549,24.0639,184700.0
2006-08-22 13:50:00,37.53,37.54,37.44,37.49,240900.0,24.0575,24.0639,23.9998,24.0318,240900.0
2006-08-22 13:55:00,37.5,37.58,37.48,37.56,108300.0,24.0382,24.0895,24.0254,24.0767,108300.0
2006-08-22 14:00:00,37.57,37.58,37.49,37.5,116500.0,24.0831,24.0895,24.0318,24.0382,116500.0
2006-08-22 14:05:00,37.5,37.52,37.39,37.45,84600.0,24.0382,24.0511,23.9677,24.0062,84600.0
2006-08-22 14:10:00,37.45,37.46,37.26,37.36,212200.0,24.0062,24.0126,23.8844,23.9485,212200.0
2006-08-22 14:15:00,37.37,37.38,37.26,37.38,217100.0,23.9549,23.9613,23.8844,23.9613,217100.0
2006-08-22 14:20:00,37.38,37.41,37.31,37.32,78900.0,23.9613,23.9805,23.9164,23.9229,78900.0
2006-08-22 14:25:00,37.31,37.46,37.29,37.42,78700.0,23.9164,24.0126,23.9036,23.987,78700.0
2006-08-22 14:30:00,37.43,37.43,37.37,37.42,73600.0,23.9934,23.9934,23.9549,23.987,73600.0
2006-08-22 14:35:00,37.43,37.45,37.37,37.42,64800.0,23.9934,24.0062,23.9549,23.987,64800.0
2006-08-22 14:40:00,37.42,37.49,37.41,37.44,92600.0,23.987,24.0318,23.9805,23.9998,92600.0
2006-08-22 14:45:00,37.45,37.52,37.44,37.47,97100.0,24.0062,24.0511,23.9998,24.019,97100.0
2006-08-22 14:50:00,37.47,37.5,37.45,37.46,90700.0,24.019,24.0382,24.0062,24.0126,90700.0
2006-08-22 14:55:00,37.48,37.53,37.39,37.53,229000.0,24.0254,24.0575,23.9677,24.0575,229000.0
2006-08-22 15:00:00,37.53,37.69,37.45,37.62,346500.0,24.0575,24.16,24.0062,24.1152,346500.0
2006-08-22 15:05:00,37.62,37.65,37.56,37.59,109300.0,24.1152,24.1344,24.0767,24.0959,109300.0
2006-08-22 15:10:00,37.59,37.64,37.59,37.63,106600.0,24.0959,24.128,24.0959,24.1216,106600.0
2006-08-22 15:15:00,37.64,37.74,37.64,37.74,300100.0,24.128,24.1921,24.128,24.1921,300100.0
2006-08-22 15:20:00,37.74,37.76,37.63,37.66,179200.0,24.1921,24.2049,24.1216,24.1408,179200.0
2006-08-22 15:25:00,37.66,37.69,37.55,37.55,151500.0,24.1408,24.16,24.0703,24.0703,151500.0
2006-08-22 15:30:00,37.55,37.62,37.55,37.6,162900.0,24.0703,24.1152,24.0703,24.1023,162900.0
2006-08-22 15:35:00,37.61,37.62,37.54,37.61,85200.0,24.1087,24.1152,24.0639,24.1087,85200.0
2006-08-22 15:40:00,37.61,37.69,37.6,37.64,165100.0,24.1087,24.16,24.1023,24.128,165100.0
2006-08-22 15:45:00,37.64,37.65,37.5,37.5,255400.0,24.128,24.1344,24.0382,24.0382,255400.0
2006-08-22 15:50:00,37.51,37.52,37.43,37.49,387700.0,24.0446,24.0511,23.9934,24.0318,387700.0
2006-08-22 15:55:00,37.49,37.55,37.43,37.5,386300.0,24.0318,24.0703,23.9934,24.0382,386300.0
2006-08-23 09:30:00,37.66,37.93,37.5,37.65,478400.0,24.2198,24.3935,24.1169,24.2134,478400.0
2006-08-23 09:35:00,37.65,37.99,37.6,37.71,207100.0,24.2134,24.4321,24.1813,24.252,207100.0
2006-08-23 09:40:00,37.72,37.81,37.67,37.72,130100.0,24.2584,24.3163,24.2263,24.2584,130100.0
2006-08-23 09:45:00,37.7,37.84,37.55,37.57,149300.0,24.2456,24.3356,24.1491,24.162,149300.0
2006-08-23 09:50:00,37.56,37.76,37.56,37.73,162300.0,24.1555,24.2842,24.1555,24.2649,162300.0
2006-08-23 09:55:00,37.74,37.75,37.65,37.7,127000.0,24.2713,24.2777,24.2134,24.2456,127000.0
2006-08-23 10:00:00,37.67,37.68,37.5,37.57,170300.0,24.2263,24.2327,24.1169,24.162,170300.0
2006-08-23 10:05:00,37.55,37.71,37.5,37.54,195200.0,24.1491,24.252,24.1169,24.1427,195200.0
2006-08-23 10:10:00,37.54,37.58,37.48,37.51,185300.0,24.1427,24.1684,24.1041,24.1234,185300.0
2006-08-23 10:15:00,37.5,37.52,37.33,37.46,244000.0,24.1169,24.1298,24.0076,24.0912,244000.0
2006-08-23 10:20:00,37.45,37.47,37.31,37.36,99100.0,24.0848,24.0976,23.9947,24.0269,99100.0
2006-08-23 10:25:00,37.36,37.51,37.33,37.45,231900.0,24.0269,24.1234,24.0076,24.0848,231900.0
2006-08-23 10:30:00,37.45,37.58,37.38,37.38,156900.0,24.0848,24.1684,24.0398,24.0398,156900.0
2006-08-23 10:35:00,37.37,37.37,37.29,37.3,120600.0,24.0333,24.0333,23.9819,23.9883,120600.0
2006-08-23 10:40:00,37.3,37.31,37.14,37.17,172400.0,23.9883,23.9947,23.8854,23.9047,172400.0
2006-08-23 10:45:00,37.17,37.23,37.04,37.11,173100.0,23.9047,23.9433,23.8211,23.8661,173100.0
2006-08-23 10:50:00,37.12,37.15,37.01,37.01,114600.0,23.8726,23.8919,23.8018,23.8018,114600.0
2006-08-23 10:55:00,37.01,37.15,36.99,37.15,136200.0,23.8018,23.8919,23.789,23.8919,136200.0
2006-08-23 11:00:00,37.14,37.15,37.04,37.12,118900.0,23.8854,23.8919,23.8211,23.8726,118900.0
2006-08-23 11:05:00,37.12,37.13,36.88,36.94,187900.0,23.8726,23.879,23.7182,23.7568,187900.0
2006-08-23 11:10:00,36.93,36.94,36.75,36.94,263500.0,23.7504,23.7568,23.6346,23.7568,263500.0
2006-08-23 11:15:00,36.94,36.99,36.75,36.76,269300.0,23.7568,23.789,23.6346,23.641,269300.0
2006-08-23 11:20:00,36.76,36.85,36.7,36.83,237000.0,23.641,23.6989,23.6024,23.6861,237000.0
2006-08-23 11:25:00,36.82,36.89,36.8,36.89,80700.0,23.6796,23.7246,23.6668,23.7246,80700.0
2006-08-23 11:30:00,36.89,36.97,36.84,36.85,107900.0,23.7246,23.7761,23.6925,23.6989,107900.0
2006-08-23 11:35:00,36.84,36.97,36.74,36.97,106000.0,23.6925,23.7761,23.6282,23.7761,106000.0
2006-08-23 11:40:00,36.97,36.98,36.84,36.89,132300.0,23.7761,23.7825,23.6925,23.7246,132300.0
2006-08-23 11:45:00,36.89,36.94,36.84,36.84,75200.0,23.7246,23.7568,23.6925,23.6925,75200.0
2006-08-23 11:50:00,36.84,36.9,36.84,36.87,64700.0,23.6925,23.7311,23.6925,23.7118,64700.0
2006-08-23 11:55:00,36.86,36.89,36.85,36.86,54000.0,23.7053,23.7246,23.6989,23.7053,54000.0
2006-08-23 12:00:00,36.86,36.91,36.79,36.9,139700.0,23.7053,23.7375,23.6603,23.7311,139700.0
2006-08-23 12:05:00,36.9,36.99,36.9,36.9,129000.0,23.7311,23.789,23.7311,23.7311,129000.0
2006-08-23 12:10:00,36.9,36.94,36.84,36.9,92600.0,23.7311,23.7568,23.6925,23.7311,92600.0
2006-08-23 12:15:00,36.89,36.89,36.77,36.82,90000.0,23.7246,23.7246,23.6475,23.6796,90000.0
2006-08-23 12:20:00,36.79,36.93,36.76,36.8,177000.0,23.6603,23.7504,23.641,23.6668,177000.0
2006-08-23 12:25:00,36.79,36.83,36.76,36.8,147600.0,23.6603,23.6861,23.641,23.6668,147600.0
2006-08-23 12:30:00,36.79,36.9,36.75,36.76,706800.0,23.6603,23.7311,23.6346,23.641,706800.0
2006-08-23 12:35:00,36.76,36.81,36.76,36.77,211500.0,23.641,23.6732,23.641,23.6475,211500.0
2006-08-23 12:40:00,36.78,36.82,36.76,36.76,105600.0,23.6539,23.6796,23.641,23.641,105600.0
2006-08-23 12:45:00,36.77,36.81,36.76,36.81,78200.0,23.6475,23.6732,23.641,23.6732,78200.0
2006-08-23 12:50:00,36.8,36.84,36.77,36.82,118500.0,23.6668,23.6925,23.6475,23.6796,118500.0
2006-08-23 12:55:00,36.82,36.86,36.82,36.86,63600.0,23.6796,23.7053,23.6796,23.7053,63600.0
2006-08-23 13:00:00,36.86,36.87,36.83,36.84,40100.0,23.7053,23.7118,23.6861,23.6925,40100.0
2006-08-23 13:05:00,36.85,36.85,36.76,36.79,79400.0,23.6989,23.6989,23.641,23.6603,79400.0
2006-08-23 13:10:00,36.79,36.81,36.78,36.79,76600.0,23.6603,23.6732,23.6539,23.6603,76600.0
2006-08-23 13:15:00,36.79,36.8,36.78,36.79,37800.0,23.6603,23.6668,23.6539,23.6603,37800.0
2006-08-23 13:20:00,36.79,36.83,36.77,36.78,50800.0,23.6603,23.6861,23.6475,23.6539,50800.0
2006-08-23 13:25:00,36.78,36.81,36.78,36.8,45900.0,23.6539,23.6732,23.6539,23.6668,45900.0
2006-08-23 13:30:00,36.8,36.81,36.77,36.77,91000.0,23.6668,23.6732,23.6475,23.6475,91000.0
2006-08-23 13:35:00,36.77,36.79,36.75,36.75,35200.0,23.6475,23.6603,23.6346,23.6346,35200.0
2006-08-23 13:40:00,36.76,36.77,36.62,36.64,335200.0,23.641,23.6475,23.551,23.5639,335200.0
2006-08-23 13:45:00,36.64,36.65,36.55,36.56,124700.0,23.5639,23.5703,23.506,23.5124,124700.0
2006-08-23 13:50:00,36.56,36.61,36.56,36.57,120500.0,23.5124,23.5446,23.5124,23.5188,120500.0
2006-08-23 13:55:00,36.57,36.62,36.55,36.62,71900.0,23.5188,23.551,23.506,23.551,71900.0
2006-08-23 14:00:00,36.61,36.69,36.57,36.67,73100.0,23.5446,23.596,23.5188,23.5832,73100.0
2006-08-23 14:05:00,36.67,36.78,36.61,36.77,138500.0,23.5832,23.6539,23.5446,23.6475,138500.0
2006-08-23 14:10:00,36.76,36.77,36.71,36.76,58100.0,23.641,23.6475,23.6089,23.641,58100.0
2006-08-23 14:15:00,36.76,36.77,36.67,36.77,96500.0,23.641,23.6475,23.5832,23.6475,96500.0
2006-08-23 14:20:00,36.76,36.82,36.74,36.75,61900.0,23.641,23.6796,23.6282,23.6346,61900.0
2006-08-23 14:25:00,36.74,36.76,36.61,36.65,166700.0,23.6282,23.641,23.5446,23.5703,166700.0
2006-08-23 14:30:00,36.63,36.73,36.61,36.72,94200.0,23.5574,23.6217,23.5446,23.6153,94200.0
2006-08-23 14:35:00,36.72,36.81,36.71,36.77,95200.0,23.6153,23.6732,23.6089,23.6475,95200.0
2006-08-23 14:40:00,36.78,36.81,36.55,36.55,125900.0,23.6539,23.6732,23.506,23.506,125900.0
2006-08-23 14:45:00,36.55,36.65,36.54,36.64,123100.0,23.506,23.5703,23.4995,23.5639,123100.0
2006-08-23 14:50:00,36.64,36.68,36.62,36.64,55700.0,23.5639,23.5896,23.551,23.5639,55700.0
2006-08-23 14:55:00,36.64,36.65,36.48,36.48,130200.0,23.5639,23.5703,23.461,23.461,130200.0
2006-08-23 15:00:00,36.48,36.57,36.46,36.56,93600.0,23.461,23.5188,23.4481,23.5124,93600.0
2006-08-23 15:05:00,36.56,36.74,36.55,36.64,127700.0,23.5124,23.6282,23.506,23.5639,127700.0
2006-08-23 15:10:00,36.64,36.64,36.61,36.63,71200.0,23.5639,23.5639,23.5446,23.5574,71200.0
2006-08-23 15:15:00,36.62,36.68,36.56,36.68,93900.0,23.551,23.5896,23.5124,23.5896,93900.0
2006-08-23 15:20:00,36.67,36.68,36.64,36.68,70500.0,23.5832,23.5896,23.5639,23.5896,70500.0
2006-08-23 15:25:00,36.68,36.72,36.68,36.71,71600.0,23.5896,23.6153,23.5896,23.6089,71600.0
2006-08-23 15:30:00,36.71,36.71,36.64,36.7,98600.0,23.6089,23.6089,23.5639,23.6024,98600.0
2006-08-23 15:35:00,36.71,36.71,36.65,36.7,140500.0,23.6089,23.6089,23.5703,23.6024,140500.0
2006-08-23 15:40:00,36.7,36.76,36.68,36.75,89400.0,23.6024,23.641,23.5896,23.6346,89400.0
2006-08-23 15:45:00,36.75,36.79,36.7,36.72,180700.0,23.6346,23.6603,23.6024,23.6153,180700.0
2006-08-23 15:50:00,36.72,36.75,36.68,36.69,179800.0,23.6153,23.6346,23.5896,23.596,179800.0
2006-08-23 15:55:00,36.68,36.7,36.6,36.65,463100.0,23.5896,23.6024,23.5381,23.5703,463100.0
2006-08-24 09:30:00,37.08,37.11,36.83,37.08,407700.0,23.8468,23.8661,23.6861,23.8468,407700.0
2006-08-24 09:35:00,37.09,37.2,36.99,37.03,177700.0,23.8533,23.924,23.789,23.8147,177700.0
2006-08-24 09:40:00,37.04,37.19,37.01,37.17,133800.0,23.8211,23.9176,23.8018,23.9047,133800.0
2006-08-24 09:45:00,37.16,37.21,37.1,37.1,76200.0,23.8983,23.9304,23.8597,23.8597,76200.0
2006-08-24 09:50:00,37.11,37.21,37.02,37.17,203200.0,23.8661,23.9304,23.8082,23.9047,203200.0
2006-08-24 09:55:00,37.18,37.19,37.09,37.09,75200.0,23.9111,23.9176,23.8533,23.8533,75200.0
2006-08-24 10:00:00,37.1,37.1,36.71,36.82,281100.0,23.8597,23.8597,23.6089,23.6796,281100.0
2006-08-24 10:05:00,36.82,37.05,36.82,37.04,175700.0,23.6796,23.8275,23.6796,23.8211,175700.0
2006-08-24 10:10:00,37.01,37.13,36.95,37.1,84200.0,23.8018,23.879,23.7632,23.8597,84200.0
2006-08-24 10:15:00,37.1,37.2,37.07,37.15,179500.0,23.8597,23.924,23.8404,23.8919,179500.0
2006-08-24 10:20:00,37.16,37.16,37.06,37.08,79900.0,23.8983,23.8983,23.834,23.8468,79900.0
2006-08-24 10:25:00,37.06,37.14,36.93,37.01,104500.0,23.834,23.8854,23.7504,23.8018,104500.0
2006-08-24 10:30:00,37.02,37.09,36.99,37.02,107700.0,23.8082,23.8533,23.789,23.8082,107700.0
2006-08-24 10:35:00,37.02,37.05,36.96,37.0,207500.0,23.8082,23.8275,23.7697,23.7954,207500.0
2006-08-24 10:40:00,37.0,37.01,36.87,36.92,214300.0,23.7954,23.8018,23.7118,23.7439,214300.0
2006-08-24 10:45:00,36.93,37.13,36.92,37.1,134800.0,23.7504,23.879,23.7439,23.8597,134800.0
2006-08-24 10:50:00,37.1,37.13,37.03,37.11,76200.0,23.8597,23.879,23.8147,23.8661,76200.0
2006-08-24 10:55:00,37.12,37.14,37.08,37.12,77200.0,23.8726,23.8854,23.8468,23.8726,77200.0
2006-08-24 11:00:00,37.12,37.16,37.04,37.12,86900.0,23.8726,23.8983,23.8211,23.8726,86900.0
2006-08-24 11:05:00,37.12,37.17,37.1,37.17,88900.0,23.8726,23.9047,23.8597,23.9047,88900.0
2006-08-24 11:10:00,37.17,37.19,37.12,37.12,58400.0,23.9047,23.9176,23.8726,23.8726,58400.0
2006-08-24 11:15:00,37.12,37.19,37.11,37.13,57800.0,23.8726,23.9176,23.8661,23.879,57800.0
2006-08-24 11:20:00,37.13,37.15,37.12,37.14,37700.0,23.879,23.8919,23.8726,23.8854,37700.0
2006-08-24 11:25:00,37.13,37.2,37.13,37.14,55800.0,23.879,23.924,23.879,23.8854,55800.0
2006-08-24 11:30:00,37.14,37.14,37.01,37.05,68000.0,23.8854,23.8854,23.8018,23.8275,68000.0
2006-08-24 11:35:00,37.05,37.12,37.03,37.12,59600.0,23.8275,23.8726,23.8147,23.8726,59600.0
2006-08-24 11:40:00,37.11,37.11,37.02,37.04,84000.0,23.8661,23.8661,23.8082,23.8211,84000.0
2006-08-24 11:45:00,37.04,37.04,36.96,37.0,63700.0,23.8211,23.8211,23.7697,23.7954,63700.0
2006-08-24 11:50:00,37.0,37.01,36.92,36.98,51800.0,23.7954,23.8018,23.7439,23.7825,51800.0
2006-08-24 11:55:00,36.98,37.01,36.95,37.0,38300.0,23.7825,23.8018,23.7632,23.7954,38300.0
2006-08-24 12:00:00,37.0,37.01,36.79,36.82,132800.0,23.7954,23.8018,23.6603,23.6796,132800.0
2006-08-24 12:05:00,36.81,36.86,36.75,36.76,94900.0,23.6732,23.7053,23.6346,23.641,94900.0
2006-08-24 12:10:00,36.75,36.84,36.71,36.81,113400.0,23.6346,23.6925,23.6089,23.6732,113400.0
2006-08-24 12:15:00,36.82,36.85,36.81,36.84,57500.0,23.6796,23.6989,23.6732,23.6925,57500.0
2006-08-24 12:20:00,36.85,36.86,36.8,36.81,26200.0,23.6989,23.7053,23.6668,23.6732,26200.0
2006-08-24 12:25:00,36.81,36.82,36.72,36.76,88800.0,23.6732,23.6796,23.6153,23.641,88800.0
2006-08-24 12:30:00,36.76,36.76,36.72,36.73,68000.0,23.641,23.641,23.6153,23.6217,68000.0
2006-08-24 12:35:00,36.72,36.76,36.72,36.76,55400.0,23.6153,23.641,23.6153,23.641,55400.0
2006-08-24 12:40:00,36.76,36.84,36.76,36.8,82600.0,23.641,23.6925,23.641,23.6668,82600.0
2006-08-24 12:45:00,36.79,36.81,36.78,36.78,67900.0,23.6603,23.6732,23.6539,23.6539,67900.0
2006-08-24 12:50:00,36.79,36.82,36.78,36.81,29000.0,23.6603,23.6796,23.6539,23.6732,29000.0
2006-08-24 12:55:00,36.8,36.81,36.75,36.79,116800.0,23.6668,23.6732,23.6346,23.6603,116800.0
2006-08-24 13:00:00,36.8,36.8,36.73,36.76,30400.0,23.6668,23.6668,23.6217,23.641,30400.0
2006-08-24 13:05:00,36.76,36.79,36.74,36.78,30800.0,23.641,23.6603,23.6282,23.6539,30800.0
2006-08-24 13:10:00,36.79,36.87,36.79,36.86,52400.0,23.6603,23.7118,23.6603,23.7053,52400.0
2006-08-24 13:15:00,36.87,36.87,36.84,36.86,35900.0,23.7118,23.7118,23.6925,23.7053,35900.0
2006-08-24 13:20:00,36.86,37.01,36.85,37.01,123100.0,23.7053,23.8018,23.6989,23.8018,123100.0
2006-08-24 13:25:00,37.0,37.05,36.9,36.92,127400.0,23.7954,23.8275,23.7311,23.7439,127400.0
2006-08-24 13:30:00,36.93,37.01,36.93,36.99,96200.0,23.7504,23.8018,23.7504,23.789,96200.0
2006-08-24 13:35:00,36.99,37.09,36.97,37.08,170700.0,23.789,23.8533,23.7761,23.8468,170700.0
2006-08-24 13:40:00,37.08,37.16,37.06,37.16,122000.0,23.8468,23.8983,23.834,23.8983,122000.0
2006-08-24 13:45:00,37.15,37.2,37.09,37.15,199600.0,23.8919,23.924,23.8533,23.8919,199600.0
2006-08-24 13:50:00,37.14,37.16,37.07,37.15,143300.0,23.8854,23.8983,23.8404,23.8919,143300.0
2006-08-24 13:55:00,37.14,37.16,37.1,37.1,48800.0,23.8854,23.8983,23.8597,23.8597,48800.0
2006-08-24 14:00:00,37.1,37.15,37.09,37.15,110900.0,23.8597,23.8919,23.8533,23.8919,110900.0
2006-08-24 14:05:00,37.15,37.16,37.13,37.15,64800.0,23.8919,23.8983,23.879,23.8919,64800.0
2006-08-24 14:10:00,37.15,37.32,37.14,37.28,199600.0,23.8919,24.0012,23.8854,23.9755,199600.0
2006-08-24 14:15:00,37.28,37.42,37.28,37.34,184300.0,23.9755,24.0655,23.9755,24.014,184300.0
2006-08-24 14:20:00,37.35,37.35,37.29,37.31,106500.0,24.0205,24.0205,23.9819,23.9947,106500.0
2006-08-24 14:25:00,37.31,37.32,37.29,37.29,55700.0,23.9947,24.0012,23.9819,23.9819,55700.0
2006-08-24 14:30:00,37.3,37.31,37.2,37.22,66800.0,23.9883,23.9947,23.924,23.9369,66800.0
2006-08-24 14:35:00,37.22,37.34,37.22,37.32,87100.0,23.9369,24.014,23.9369,24.0012,87100.0
2006-08-24 14:40:00,37.33,37.33,37.21,37.22,114200.0,24.0076,24.0076,23.9304,23.9369,114200.0
2006-08-24 14:45:00,37.22,37.26,37.18,37.25,59200.0,23.9369,23.9626,23.9111,23.9562,59200.0
2006-08-24 14:50:00,37.25,37.35,37.2,37.35,72800.0,23.9562,24.0205,23.924,24.0205,72800.0
2006-08-24 14:55:00,37.35,37.37,37.3,37.34,83600.0,24.0205,24.0333,23.9883,24.014,83600.0
2006-08-24 15:00:00,37.34,37.35,37.27,37.32,84400.0,24.014,24.0205,23.969,24.0012,84400.0
2006-08-24 15:05:00,37.33,37.33,37.26,37.27,56100.0,24.0076,24.0076,23.9626,23.969,56100.0
2006-08-24 15:10:00,37.27,37.27,37.16,37.21,80700.0,23.969,23.969,23.8983,23.9304,80700.0
2006-08-24 15:15:00,37.21,37.21,37.05,37.12,119500.0,23.9304,23.9304,23.8275,23.8726,119500.0
2006-08-24 15:20:00,37.13,37.18,37.07,37.15,93300.0,23.879,23.9111,23.8404,23.8919,93300.0
2006-08-24 15:25:00,37.15,37.2,37.13,37.2,59800.0,23.8919,23.924,23.879,23.924,59800.0
2006-08-24 15:30:00,37.18,37.28,37.16,37.23,126800.0,23.9111,23.9755,23.8983,23.9433,126800.0
2006-08-24 15:35:00,37.23,37.3,37.22,37.29,121400.0,23.9433,23.9883,23.9369,23.9819,121400.0
2006-08-24 15:40:00,37.29,37.3,37.16,37.18,89300.0,23.9819,23.9883,23.8983,23.9111,89300.0
2006-08-24 15:45:00,37.18,37.21,37.11,37.16,95300.0,23.9111,23.9304,23.8661,23.8983,95300.0
2006-08-24 15:50:00,37.16,37.2,37.13,37.19,116500.0,23.8983,23.924,23.879,23.9176,116500.0
2006-08-24 15:55:00,37.18,37.29,37.18,37.24,327000.0,23.9111,23.9819,23.9111,23.9497,327000.0
2006-08-25 09:30:00,37.01,37.2,36.85,36.87,336900.0,23.8018,23.924,23.6989,23.7118,336900.0
2006-08-25 09:35:00,36.86,37.02,36.8,36.96,140500.0,23.7053,23.8082,23.6668,23.7697,140500.0
2006-08-25 09:40:00,36.94,37.11,36.84,37.04,201200.0,23.7568,23.8661,23.6925,23.8211,201200.0
2006-08-25 09:45:00,37.04,37.11,36.98,37.07,144100.0,23.8211,23.8661,23.7825,23.8404,144100.0
2006-08-25 09:50:00,37.08,37.1,37.04,37.09,79200.0,23.8468,23.8597,23.8211,23.8533,79200.0
2006-08-25 09:55:00,37.09,37.38,36.95,37.2,275500.0,23.8533,24.0398,23.7632,23.924,275500.0
2006-08-25 10:00:00,37.2,37.5,37.0,37.48,352800.0,23.924,24.1169,23.7954,24.1041,352800.0
2006-08-25 10:05:00,37.49,37.84,37.39,37.58,428700.0,24.1105,24.3356,24.0462,24.1684,428700.0
2006-08-25 10:10:00,37.56,37.8,37.5,37.63,226200.0,24.1555,24.3099,24.1169,24.2005,226200.0
2006-08-25 10:15:00,37.63,37.71,37.57,37.62,238600.0,24.2005,24.252,24.162,24.1941,238600.0
2006-08-25 10:20:00,37.62,37.7,37.58,37.6,158100.0,24.1941,24.2456,24.1684,24.1813,158100.0
2006-08-25 10:25:00,37.59,37.61,37.44,37.61,155700.0,24.1748,24.1877,24.0784,24.1877,155700.0
2006-08-25 10:30:00,37.61,37.64,37.44,37.48,109600.0,24.1877,24.207,24.0784,24.1041,109600.0
2006-08-25 10:35:00,37.49,37.51,37.4,37.45,92400.0,24.1105,24.1234,24.0526,24.0848,92400.0
2006-08-25 10:40:00,37.45,37.6,37.41,37.57,123600.0,24.0848,24.1813,24.0591,24.162,123600.0
2006-08-25 10:45:00,37.57,37.6,37.5,37.52,81100.0,24.162,24.1813,24.1169,24.1298,81100.0
2006-08-25 10:50:00,37.51,37.63,37.46,37.47,72800.0,24.1234,24.2005,24.0912,24.0976,72800.0
2006-08-25 10:55:00,37.46,37.51,37.25,37.25,146300.0,24.0912,24.1234,23.9562,23.9562,146300.0
2006-08-25 11:00:00,37.25,37.35,37.12,37.17,205400.0,23.9562,24.0205,23.8726,23.9047,205400.0
2006-08-25 11:05:00,37.17,37.25,37.13,37.24,83400.0,23.9047,23.9562,23.879,23.9497,83400.0
2006-08-25 11:10:00,37.22,37.32,37.18,37.25,116600.0,23.9369,24.0012,23.9111,23.9562,116600.0
2006-08-25 11:15:00,37.25,37.31,37.24,37.28,110000.0,23.9562,23.9947,23.9497,23.9755,110000.0
2006-08-25 11:20:00,37.27,37.39,37.26,37.36,167500.0,23.969,24.0462,23.9626,24.0269,167500.0
2006-08-25 11:25:00,37.37,37.38,37.29,37.3,59600.0,24.0333,24.0398,23.9819,23.9883,59600.0
2006-08-25 11:30:00,37.32,37.36,37.17,37.24,156300.0,24.0012,24.0269,23.9047,23.9497,156300.0
2006-08-25 11:35:00,37.23,37.24,37.09,37.18,151400.0,23.9433,23.9497,23.8533,23.9111,151400.0
2006-08-25 11:40:00,37.18,37.26,37.17,37.25,194300.0,23.9111,23.9626,23.9047,23.9562,194300.0
2006-08-25 11:45:00,37.25,37.32,37.22,37.31,86200.0,23.9562,24.0012,23.9369,23.9947,86200.0
2006-08-25 11:50:00,37.31,37.41,37.24,37.36,91700.0,23.9947,24.0591,23.9497,24.0269,91700.0
2006-08-25 11:55:00,37.35,37.46,37.34,37.39,137700.0,24.0205,24.0912,24.014,24.0462,137700.0
2006-08-25 12:00:00,37.39,37.41,37.35,37.37,80500.0,24.0462,24.0591,24.0205,24.0333,80500.0
2006-08-25 12:05:00,37.37,37.54,37.37,37.5,92500.0,24.0333,24.1427,24.0333,24.1169,92500.0
2006-08-25 12:10:00,37.5,37.52,37.43,37.52,57300.0,24.1169,24.1298,24.0719,24.1298,57300.0
2006-08-25 12:15:00,37.51,37.51,37.4,37.41,40900.0,24.1234,24.1234,24.0526,24.0591,40900.0
2006-08-25 12:20:00,37.41,37.43,37.36,37.43,178500.0,24.0591,24.0719,24.0269,24.0719,178500.0
2006-08-25 12:25:00,37.44,37.53,37.44,37.5,62000.0,24.0784,24.1362,24.0784,24.1169,62000.0
2006-08-25 12:30:00,37.51,37.62,37.51,37.59,146000.0,24.1234,24.1941,24.1234,24.1748,146000.0
2006-08-25 12:35:00,37.58,37.69,37.44,37.68,341300.0,24.1684,24.2391,24.0784,24.2327,341300.0
2006-08-25 12:40:00,37.69,37.74,37.6,37.63,164400.0,24.2391,24.2713,24.1813,24.2005,164400.0
2006-08-25 12:45:00,37.61,37.66,37.57,37.59,63200.0,24.1877,24.2198,24.162,24.1748,63200.0
2006-08-25 12:50:00,37.6,37.62,37.59,37.6,39100.0,24.1813,24.1941,24.1748,24.1813,39100.0
2006-08-25 12:55:00,37.61,37.67,37.59,37.66,66600.0,24.1877,24.2263,24.1748,24.2198,66600.0
2006-08-25 13:00:00,37.65,37.7,37.4,37.61,505300.0,24.2134,24.2456,24.0526,24.1877,505300.0
2006-08-25 13:05:00,37.61,37.62,37.56,37.56,45000.0,24.1877,24.1941,24.1555,24.1555,45000.0
2006-08-25 13:10:00,37.57,37.68,37.56,37.61,60500.0,24.162,24.2327,24.1555,24.1877,60500.0
2006-08-25 13:15:00,37.61,37.63,37.57,37.63,43400.0,24.1877,24.2005,24.162,24.2005,43400.0
2006-08-25 13:20:00,37.62,37.63,37.56,37.58,46900.0,24.1941,24.2005,24.1555,24.1684,46900.0
2006-08-25 13:25:00,37.59,37.59,37.5,37.54,51600.0,24.1748,24.1748,24.1169,24.1427,51600.0
2006-08-25 13:30:00,37.53,37.58,37.52,37.56,32400.0,24.1362,24.1684,24.1298,24.1555,32400.0
2006-08-25 13:35:00,37.56,37.58,37.51,37.51,53300.0,24.1555,24.1684,24.1234,24.1234,53300.0
2006-08-25 13:40:00,37.51,37.56,37.49,37.56,53700.0,24.1234,24.1555,24.1105,24.1555,53700.0
2006-08-25 13:45:00,37.56,37.58,37.52,37.56,25700.0,24.1555,24.1684,24.1298,24.1555,25700.0
2006-08-25 13:50:00,37.56,37.56,37.51,37.54,58300.0,24.1555,24.1555,24.1234,24.1427,58300.0
2006-08-25 13:55:00,37.55,37.59,37.54,37.58,132100.0,24.1491,24.1748,24.1427,24.1684,132100.0
2006-08-25 14:00:00,37.58,37.59,37.55,37.59,50200.0,24.1684,24.1748,24.1491,24.1748,50200.0
2006-08-25 14:05:00,37.58,37.58,37.55,37.55,27200.0,24.1684,24.1684,24.1491,24.1491,27200.0
2006-08-25 14:10:00,37.55,37.56,37.51,37.51,41000.0,24.1491,24.1555,24.1234,24.1234,41000.0
2006-08-25 14:15:00,37.5,37.51,37.42,37.44,67600.0,24.1169,24.1234,24.0655,24.0784,67600.0
2006-08-25 14:20:00,37.43,37.48,37.38,37.43,87700.0,24.0719,24.1041,24.0398,24.0719,87700.0
2006-08-25 14:25:00,37.43,37.45,37.39,37.44,51300.0,24.0719,24.0848,24.0462,24.0784,51300.0
2006-08-25 14:30:00,37.45,37.47,37.43,37.46,55900.0,24.0848,24.0976,24.0719,24.0912,55900.0
2006-08-25 14:35:00,37.46,37.54,37.45,37.5,101400.0,24.0912,24.1427,24.0848,24.1169,101400.0
2006-08-25 14:40:00,37.5,37.59,37.4,37.53,147300.0,24.1169,24.1748,24.0526,24.1362,147300.0
2006-08-25 14:45:00,37.54,37.6,37.53,37.57,85500.0,24.1427,24.1813,24.1362,24.162,85500.0
2006-08-25 14:50:00,37.58,37.59,37.54,37.57,52600.0,24.1684,24.1748,24.1427,24.162,52600.0
2006-08-25 14:55:00,37.58,37.59,37.57,37.58,121400.0,24.1684,24.1748,24.162,24.1684,121400.0
2006-08-25 15:00:00,37.58,37.59,37.56,37.59,95900.0,24.1684,24.1748,24.1555,24.1748,95900.0
2006-08-25 15:05:00,37.59,37.59,37.55,37.58,55400.0,24.1748,24.1748,24.1491,24.1684,55400.0
2006-08-25 15:10:00,37.58,37.64,37.57,37.64,181700.0,24.1684,24.207,24.162,24.207,181700.0
2006-08-25 15:15:00,37.62,37.64,37.62,37.63,42600.0,24.1941,24.207,24.1941,24.2005,42600.0
2006-08-25 15:20:00,37.63,37.63,37.57,37.58,74000.0,24.2005,24.2005,24.162,24.1684,74000.0
2006-08-25 15:25:00,37.58,37.58,37.5,37.52,60900.0,24.1684,24.1684,24.1169,24.1298,60900.0
2006-08-25 15:30:00,37.52,37.6,37.49,37.59,116500.0,24.1298,24.1813,24.1105,24.1748,116500.0
2006-08-25 15:35:00,37.59,37.63,37.55,37.56,85500.0,24.1748,24.2005,24.1491,24.1555,85500.0
2006-08-25 15:40:00,37.55,37.56,37.46,37.47,158400.0,24.1491,24.1555,24.0912,24.0976,158400.0
2006-08-25 15:45:00,37.47,37.5,37.37,37.46,82500.0,24.0976,24.1169,24.0333,24.0912,82500.0
2006-08-25 15:50:00,37.46,37.47,37.34,37.37,252200.0,24.0912,24.0976,24.014,24.0333,252200.0
2006-08-25 15:55:00,37.37,37.55,37.33,37.33,469200.0,24.0333,24.1491,24.0076,24.0076,469200.0
2006-08-28 09:30:00,37.45,37.51,37.23,37.31,293500.0,24.0848,24.1234,23.9433,23.9947,293500.0
2006-08-28 09:35:00,37.32,37.65,37.32,37.37,169700.0,24.0012,24.2134,24.0012,24.0333,169700.0
2006-08-28 09:40:00,37.37,37.41,37.25,37.34,101400.0,24.0333,24.0591,23.9562,24.014,101400.0
2006-08-28 09:45:00,37.33,37.39,37.26,37.39,185100.0,24.0076,24.0462,23.9626,24.0462,185100.0
2006-08-28 09:50:00,37.4,37.42,37.33,37.39,154100.0,24.0526,24.0655,24.0076,24.0462,154100.0
2006-08-28 09:55:00,37.39,37.42,37.25,37.25,160400.0,24.0462,24.0655,23.9562,23.9562,160400.0
2006-08-28 10:00:00,37.26,37.34,37.23,37.25,135800.0,23.9626,24.014,23.9433,23.9562,135800.0
2006-08-28 10:05:00,37.26,37.38,37.23,37.24,147400.0,23.9626,24.0398,23.9433,23.9497,147400.0
2006-08-28 10:10:00,37.23,37.31,37.2,37.26,131700.0,23.9433,23.9947,23.924,23.9626,131700.0
2006-08-28 10:15:00,37.26,37.29,37.14,37.17,111900.0,23.9626,23.9819,23.8854,23.9047,111900.0
2006-08-28 10:20:00,37.17,37.31,37.16,37.21,133000.0,23.9047,23.9947,23.8983,23.9304,133000.0
2006-08-28 10:25:00,37.21,37.48,37.21,37.47,165000.0,23.9304,24.1041,23.9304,24.0976,165000.0
2006-08-28 10:30:00,37.46,37.47,37.33,37.33,173800.0,24.0912,24.0976,24.0076,24.0076,173800.0
2006-08-28 10:35:00,37.32,37.36,37.29,37.3,197100.0,24.0012,24.0269,23.9819,23.9883,197100.0
2006-08-28 10:40:00,37.3,37.32,37.23,37.23,118200.0,23.9883,24.0012,23.9433,23.9433,118200.0
2006-08-28 10:45:00,37.23,37.3,37.15,37.16,136200.0,23.9433,23.9883,23.8919,23.8983,136200.0
2006-08-28 10:50:00,37.16,37.26,37.15,37.22,106800.0,23.8983,23.9626,23.8919,23.9369,106800.0
2006-08-28 10:55:00,37.22,37.27,37.19,37.19,88900.0,23.9369,23.969,23.9176,23.9176,88900.0
2006-08-28 11:00:00,37.19,37.3,37.19,37.26,130200.0,23.9176,23.9883,23.9176,23.9626,130200.0
2006-08-28 11:05:00,37.26,37.26,37.18,37.2,111100.0,23.9626,23.9626,23.9111,23.924,111100.0
2006-08-28 11:10:00,37.19,37.23,37.19,37.2,140500.0,23.9176,23.9433,23.9176,23.924,140500.0
2006-08-28 11:15:00,37.2,37.24,37.17,37.18,70400.0,23.924,23.9497,23.9047,23.9111,70400.0
2006-08-28 11:20:00,37.18,37.18,37.05,37.05,212200.0,23.9111,23.9111,23.8275,23.8275,212200.0
2006-08-28 11:25:00,37.05,37.13,37.03,37.09,170000.0,23.8275,23.879,23.8147,23.8533,170000.0
2006-08-28 11:30:00,37.09,37.11,37.02,37.03,132400.0,23.8533,23.8661,23.8082,23.8147,132400.0
2006-08-28 11:35:00,37.02,37.08,37.01,37.08,81100.0,23.8082,23.8468,23.8018,23.8468,81100.0
2006-08-28 11:40:00,37.07,37.09,37.01,37.08,133700.0,23.8404,23.8533,23.8018,23.8468,133700.0
2006-08-28 11:45:00,37.08,37.11,37.05,37.1,94000.0,23.8468,23.8661,23.8275,23.8597,94000.0
2006-08-28 11:50:00,37.09,37.25,37.07,37.2,176300.0,23.8533,23.9562,23.8404,23.924,176300.0
2006-08-28 11:55:00,37.21,37.37,37.18,37.31,198900.0,23.9304,24.0333,23.9111,23.9947,198900.0
2006-08-28 12:00:00,37.31,37.34,37.22,37.23,134500.0,23.9947,24.014,23.9369,23.9433,134500.0
2006-08-28 12:05:00,37.22,37.28,37.2,37.28,85700.0,23.9369,23.9755,23.924,23.9755,85700.0
2006-08-28 12:10:00,37.28,37.32,37.27,37.32,71300.0,23.9755,24.0012,23.969,24.0012,71300.0
2006-08-28 12:15:00,37.31,37.39,37.26,37.27,109200.0,23.9947,24.0462,23.9626,23.969,109200.0
2006-08-28 12:20:00,37.27,37.4,37.27,37.33,101400.0,23.969,24.0526,23.969,24.0076,101400.0
2006-08-28 12:25:00,37.33,37.34,37.28,37.29,47400.0,24.0076,24.014,23.9755,23.9819,47400.0
2006-08-28 12:30:00,37.3,37.32,37.29,37.3,37300.0,23.9883,24.0012,23.9819,23.9883,37300.0
2006-08-28 12:35:00,37.31,37.32,37.2,37.2,80300.0,23.9947,24.0012,23.924,23.924,80300.0
2006-08-28 12:40:00,37.2,37.25,37.19,37.2,60900.0,23.924,23.9562,23.9176,23.924,60900.0
2006-08-28 12:45:00,37.2,37.3,37.2,37.23,59100.0,23.924,23.9883,23.924,23.9433,59100.0
2006-08-28 12:50:00,37.23,37.26,37.22,37.25,37800.0,23.9433,23.9626,23.9369,23.9562,37800.0
2006-08-28 12:55:00,37.25,37.26,37.19,37.21,80700.0,23.9562,23.9626,23.9176,23.9304,80700.0
2006-08-28 13:00:00,37.2,37.21,37.18,37.18,64800.0,23.924,23.9304,23.9111,23.9111,64800.0
2006-08-28 13:05:00,37.18,37.21,37.18,37.19,64300.0,23.9111,23.9304,23.9111,23.9176,64300.0
2006-08-28 13:10:00,37.2,37.24,37.19,37.21,76400.0,23.924,23.9497,23.9176,23.9304,76400.0
2006-08-28 13:15:00,37.21,37.21,37.19,37.2,53700.0,23.9304,23.9304,23.9176,23.924,53700.0
2006-08-28 13:20:00,37.2,37.25,37.17,37.24,64300.0,23.924,23.9562,23.9047,23.9497,64300.0
2006-08-28 13:25:00,37.25,37.27,37.23,37.26,45700.0,23.9562,23.969,23.9433,23.9626,45700.0
2006-08-28 13:30:00,37.25,37.3,37.24,37.28,58000.0,23.9562,23.9883,23.9497,23.9755,58000.0
2006-08-28 13:35:00,37.28,37.29,37.26,37.28,72000.0,23.9755,23.9819,23.9626,23.9755,72000.0
2006-08-28 13:40:00,37.27,37.3,37.24,37.25,84600.0,23.969,23.9883,23.9497,23.9562,84600.0
2006-08-28 13:45:00,37.24,37.45,37.24,37.44,162000.0,23.9497,24.0848,23.9497,24.0784,162000.0
2006-08-28 13:50:00,37.44,37.5,37.44,37.5,161800.0,24.0784,24.1169,24.0784,24.1169,161800.0
2006-08-28 13:55:00,37.5,37.57,37.42,37.55,198100.0,24.1169,24.162,24.0655,24.1491,198100.0
2006-08-28 14:00:00,37.54,37.6,37.5,37.5,225300.0,24.1427,24.1813,24.1169,24.1169,225300.0
2006-08-28 14:05:00,37.49,37.53,37.47,37.48,42500.0,24.1105,24.1362,24.0976,24.1041,42500.0
2006-08-28 14:10:00,37.48,37.53,37.48,37.48,58300.0,24.1041,24.1362,24.1041,24.1041,58300.0
2006-08-28 14:15:00,37.48,37.48,37.37,37.38,61100.0,24.1041,24.1041,24.0333,24.0398,61100.0
2006-08-28 14:20:00,37.38,37.46,37.35,37.39,90200.0,24.0398,24.0912,24.0205,24.0462,90200.0
2006-08-28 14:25:00,37.39,37.48,37.37,37.4,207800.0,24.0462,24.1041,24.0333,24.0526,207800.0
2006-08-28 14:30:00,37.4,37.43,37.38,37.38,54600.0,24.0526,24.0719,24.0398,24.0398,54600.0
2006-08-28 14:35:00,37.38,37.4,37.37,37.38,97700.0,24.0398,24.0526,24.0333,24.0398,97700.0
2006-08-28 14:40:00,37.38,37.39,37.37,37.37,45800.0,24.0398,24.0462,24.0333,24.0333,45800.0
2006-08-28 14:45:00,37.37,37.37,37.22,37.24,143800.0,24.0333,24.0333,23.9369,23.9497,143800.0
2006-08-28 14:50:00,37.25,37.32,37.24,37.28,86700.0,23.9562,24.0012,23.9497,23.9755,86700.0
2006-08-28 14:55:00,37.28,37.32,37.27,37.29,88300.0,23.9755,24.0012,23.969,23.9819,88300.0
2006-08-28 15:00:00,37.29,37.31,37.25,37.26,69500.0,23.9819,23.9947,23.9562,23.9626,69500.0
2006-08-28 15:05:00,37.25,37.31,37.25,37.29,117900.0,23.9562,23.9947,23.9562,23.9819,117900.0
2006-08-28 15:10:00,37.28,37.3,37.24,37.25,50700.0,23.9755,23.9883,23.9497,23.9562,50700.0
2006-08-28 15:15:00,37.25,37.25,37.22,37.25,64600.0,23.9562,23.9562,23.9369,23.9562,64600.0
2006-08-28 15:20:00,37.25,37.26,37.21,37.25,85700.0,23.9562,23.9626,23.9304,23.9562,85700.0
2006-08-28 15:25:00,37.24,37.27,37.2,37.22,107600.0,23.9497,23.969,23.924,23.9369,107600.0
2006-08-28 15:30:00,37.22,37.23,37.2,37.2,105000.0,23.9369,23.9433,23.924,23.924,105000.0
2006-08-28 15:35:00,37.21,37.21,37.09,37.1,161500.0,23.9304,23.9304,23.8533,23.8597,161500.0
2006-08-28 15:40:00,37.1,37.22,37.08,37.2,163900.0,23.8597,23.9369,23.8468,23.924,163900.0
2006-08-28 15:45:00,37.2,37.22,37.13,37.15,141400.0,23.924,23.9369,23.879,23.8919,141400.0
2006-08-28 15:50:00,37.14,37.21,37.14,37.16,232900.0,23.8854,23.9304,23.8854,23.8983,232900.0
2006-08-28 15:55:00,37.16,37.25,37.12,37.25,446900.0,23.8983,23.9562,23.8726,23.9562,446900.0
2006-08-29 09:30:00,37.22,37.35,36.96,37.0,348700.0,23.9369,24.0205,23.7697,23.7954,348700.0
2006-08-29 09:35:00,36.96,37.09,36.75,37.01,302500.0,23.7697,23.8533,23.6346,23.8018,302500.0
2006-08-29 09:40:00,37.04,37.07,37.0,37.05,92200.0,23.8211,23.8404,23.7954,23.8275,92200.0
2006-08-29 09:45:00,37.05,37.05,36.93,37.0,120900.0,23.8275,23.8275,23.7504,23.7954,120900.0
2006-08-29 09:50:00,36.99,37.14,36.99,37.07,97300.0,23.789,23.8854,23.789,23.8404,97300.0
2006-08-29 09:55:00,37.07,37.14,37.05,37.14,57900.0,23.8404,23.8854,23.8275,23.8854,57900.0
2006-08-29 10:00:00,37.14,37.24,36.94,37.19,208100.0,23.8854,23.9497,23.7568,23.9176,208100.0
2006-08-29 10:05:00,37.2,37.21,36.94,36.95,120100.0,23.924,23.9304,23.7568,23.7632,120100.0
2006-08-29 10:10:00,36.95,37.04,36.92,36.93,117400.0,23.7632,23.8211,23.7439,23.7504,117400.0
2006-08-29 10:15:00,36.93,36.97,36.75,36.76,266300.0,23.7504,23.7761,23.6346,23.641,266300.0
2006-08-29 10:20:00,36.75,36.82,36.65,36.69,273200.0,23.6346,23.6796,23.5703,23.596,273200.0
2006-08-29 10:25:00,36.69,36.86,36.68,36.7,188200.0,23.596,23.7053,23.5896,23.6024,188200.0
2006-08-29 10:30:00,36.71,36.79,36.66,36.67,179100.0,23.6089,23.6603,23.5767,23.5832,179100.0
2006-08-29 10:35:00,36.67,36.8,36.67,36.69,141000.0,23.5832,23.6668,23.5832,23.596,141000.0
2006-08-29 10:40:00,36.68,36.88,36.68,36.78,172600.0,23.5896,23.7182,23.5896,23.6539,172600.0
2006-08-29 10:45:00,36.77,36.81,36.7,36.79,104500.0,23.6475,23.6732,23.6024,23.6603,104500.0
2006-08-29 10:50:00,36.79,36.8,36.7,36.74,122100.0,23.6603,23.6668,23.6024,23.6282,122100.0
2006-08-29 10:55:00,36.73,36.86,36.73,36.83,66500.0,23.6217,23.7053,23.6217,23.6861,66500.0
2006-08-29 11:00:00,36.84,36.85,36.79,36.82,52500.0,23.6925,23.6989,23.6603,23.6796,52500.0
2006-08-29 11:05:00,36.81,36.83,36.75,36.75,67900.0,23.6732,23.6861,23.6346,23.6346,67900.0
2006-08-29 11:10:00,36.75,36.85,36.75,36.85,90100.0,23.6346,23.6989,23.6346,23.6989,90100.0
2006-08-29 11:15:00,36.85,36.93,36.85,36.93,117600.0,23.6989,23.7504,23.6989,23.7504,117600.0
2006-08-29 11:20:00,36.92,36.96,36.82,36.83,133000.0,23.7439,23.7697,23.6796,23.6861,133000.0
2006-08-29 11:25:00,36.83,36.92,36.82,36.92,57200.0,23.6861,23.7439,23.6796,23.7439,57200.0
2006-08-29 11:30:00,36.92,36.92,36.78,36.78,103800.0,23.7439,23.7439,23.6539,23.6539,103800.0
2006-08-29 11:35:00,36.79,36.79,36.72,36.72,151400.0,23.6603,23.6603,23.6153,23.6153,151400.0
2006-08-29 11:40:00,36.72,36.75,36.67,36.72,165400.0,23.6153,23.6346,23.5832,23.6153,165400.0
2006-08-29 11:45:00,36.71,36.76,36.67,36.71,64400.0,23.6089,23.641,23.5832,23.6089,64400.0
2006-08-29 11:50:00,36.71,36.76,36.7,36.75,55800.0,23.6089,23.641,23.6024,23.6346,55800.0
2006-08-29 11:55:00,36.75,36.76,36.74,36.74,77300.0,23.6346,23.641,23.6282,23.6282,77300.0
2006-08-29 12:00:00,36.74,36.76,36.74,36.74,27000.0,23.6282,23.641,23.6282,23.6282,27000.0
2006-08-29 12:05:00,36.75,36.76,36.75,36.76,26600.0,23.6346,23.641,23.6346,23.641,26600.0
2006-08-29 12:10:00,36.75,36.79,36.75,36.77,42500.0,23.6346,23.6603,23.6346,23.6475,42500.0
2006-08-29 12:15:00,36.79,36.79,36.75,36.75,51600.0,23.6603,23.6603,23.6346,23.6346,51600.0
2006-08-29 12:20:00,36.75,36.76,36.75,36.75,29800.0,23.6346,23.641,23.6346,23.6346,29800.0
2006-08-29 12:25:00,36.75,36.77,36.74,36.75,45600.0,23.6346,23.6475,23.6282,23.6346,45600.0
2006-08-29 12:30:00,36.75,36.76,36.75,36.75,39400.0,23.6346,23.641,23.6346,23.6346,39400.0
2006-08-29 12:35:00,36.76,36.81,36.75,36.81,104000.0,23.641,23.6732,23.6346,23.6732,104000.0
2006-08-29 12:40:00,36.8,36.83,36.8,36.82,49100.0,23.6668,23.6861,23.6668,23.6796,49100.0
2006-08-29 12:45:00,36.83,36.83,36.78,36.78,51100.0,23.6861,23.6861,23.6539,23.6539,51100.0
2006-08-29 12:50:00,36.78,36.8,36.77,36.8,133800.0,23.6539,23.6668,23.6475,23.6668,133800.0
2006-08-29 12:55:00,36.8,36.8,36.77,36.78,20600.0,23.6668,23.6668,23.6475,23.6539,20600.0
2006-08-29 13:00:00,36.78,36.8,36.75,36.8,89300.0,23.6539,23.6668,23.6346,23.6668,89300.0
2006-08-29 13:05:00,36.8,36.82,36.78,36.81,54600.0,23.6668,23.6796,23.6539,23.6732,54600.0
2006-08-29 13:10:00,36.82,36.87,36.81,36.81,71500.0,23.6796,23.7118,23.6732,23.6732,71500.0
2006-08-29 13:15:00,36.81,36.87,36.81,36.85,38900.0,23.6732,23.7118,23.6732,23.6989,38900.0
2006-08-29 13:20:00,36.86,36.87,36.84,36.87,26800.0,23.7053,23.7118,23.6925,23.7118,26800.0
2006-08-29 13:25:00,36.87,36.87,36.83,36.83,36300.0,23.7118,23.7118,23.6861,23.6861,36300.0
2006-08-29 13:30:00,36.84,36.85,36.78,36.8,68600.0,23.6925,23.6989,23.6539,23.6668,68600.0
2006-08-29 13:35:00,36.79,36.82,36.79,36.81,37300.0,23.6603,23.6796,23.6603,23.6732,37300.0
2006-08-29 13:40:00,36.81,36.87,36.81,36.83,32600.0,23.6732,23.7118,23.6732,23.6861,32600.0
2006-08-29 13:45:00,36.83,36.88,36.83,36.88,68000.0,23.6861,23.7182,23.6861,23.7182,68000.0
2006-08-29 13:50:00,36.87,36.92,36.87,36.9,56400.0,23.7118,23.7439,23.7118,23.7311,56400.0
2006-08-29 13:55:00,36.89,36.95,36.88,36.92,79300.0,23.7246,23.7632,23.7182,23.7439,79300.0
2006-08-29 14:00:00,36.92,36.92,36.73,36.84,373700.0,23.7439,23.7439,23.6217,23.6925,373700.0
2006-08-29 14:05:00,36.85,37.0,36.83,36.99,240400.0,23.6989,23.7954,23.6861,23.789,240400.0
2006-08-29 14:10:00,36.99,37.11,36.97,37.11,239600.0,23.789,23.8661,23.7761,23.8661,239600.0
2006-08-29 14:15:00,37.11,37.18,37.06,37.08,189200.0,23.8661,23.9111,23.834,23.8468,189200.0
2006-08-29 14:20:00,37.09,37.11,37.04,37.07,63100.0,23.8533,23.8661,23.8211,23.8404,63100.0
2006-08-29 14:25:00,37.07,37.07,36.95,36.99,90900.0,23.8404,23.8404,23.7632,23.789,90900.0
2006-08-29 14:30:00,37.0,37.08,36.99,36.99,85000.0,23.7954,23.8468,23.789,23.789,85000.0
2006-08-29 14:35:00,36.98,37.1,36.98,37.07,65100.0,23.7825,23.8597,23.7825,23.8404,65100.0
2006-08-29 14:40:00,37.07,37.14,37.03,37.04,78000.0,23.8404,23.8854,23.8147,23.8211,78000.0
2006-08-29 14:45:00,37.04,37.09,37.02,37.08,40900.0,23.8211,23.8533,23.8082,23.8468,40900.0
2006-08-29 14:50:00,37.09,37.15,37.02,37.02,91800.0,23.8533,23.8919,23.8082,23.8082,91800.0
2006-08-29 14:55:00,37.02,37.07,36.97,37.03,85400.0,23.8082,23.8404,23.7761,23.8147,85400.0
2006-08-29 15:00:00,37.02,37.09,36.99,37.03,126200.0,23.8082,23.8533,23.789,23.8147,126200.0
2006-08-29 15:05:00,37.03,37.06,36.99,37.0,50200.0,23.8147,23.834,23.789,23.7954,50200.0
2006-08-29 15:10:00,37.01,37.08,37.0,37.06,138600.0,23.8018,23.8468,23.7954,23.834,138600.0
2006-08-29 15:15:00,37.06,37.17,37.02,37.13,112000.0,23.834,23.9047,23.8082,23.879,112000.0
2006-08-29 15:20:00,37.13,37.26,37.05,37.21,371300.0,23.879,23.9626,23.8275,23.9304,371300.0
2006-08-29 15:25:00,37.21,37.49,37.16,37.43,398700.0,23.9304,24.1105,23.8983,24.0719,398700.0
2006-08-29 15:30:00,37.42,37.6,37.4,37.6,369100.0,24.0655,24.1813,24.0526,24.1813,369100.0
2006-08-29 15:35:00,37.6,37.68,37.54,37.65,370500.0,24.1813,24.2327,24.1427,24.2134,370500.0
2006-08-29 15:40:00,37.65,37.65,37.52,37.52,160100.0,24.2134,24.2134,24.1298,24.1298,160100.0
2006-08-29 15:45:00,37.52,37.6,37.52,37.58,185900.0,24.1298,24.1813,24.1298,24.1684,185900.0
2006-08-29 15:50:00,37.59,37.68,37.55,37.67,301100.0,24.1748,24.2327,24.1491,24.2263,301100.0
2006-08-29 15:55:00,37.67,37.68,37.54,37.58,339300.0,24.2263,24.2327,24.1427,24.1684,339300.0
2006-08-30 09:30:00,37.64,38.17,37.6,38.16,547100.0,24.207,24.5478,24.1813,24.5414,547100.0
2006-08-30 09:35:00,38.16,38.35,38.1,38.3,424500.0,24.5414,24.6636,24.5028,24.6314,424500.0
2006-08-30 09:40:00,38.31,38.48,37.98,38.27,417500.0,24.6379,24.7472,24.4256,24.6121,417500.0
2006-08-30 09:45:00,38.27,38.33,38.01,38.17,219700.0,24.6121,24.6507,24.4449,24.5478,219700.0
2006-08-30 09:50:00,38.16,38.18,38.04,38.11,301300.0,24.5414,24.5543,24.4642,24.5092,301300.0
2006-08-30 09:55:00,38.12,38.18,38.1,38.15,189300.0,24.5157,24.5543,24.5028,24.535,189300.0
2006-08-30 10:00:00,38.15,38.38,38.13,38.31,272700.0,24.535,24.6829,24.5221,24.6379,272700.0
2006-08-30 10:05:00,38.3,38.46,38.2,38.44,262100.0,24.6314,24.7343,24.5671,24.7215,262100.0
2006-08-30 10:10:00,38.44,38.5,38.35,38.35,256700.0,24.7215,24.7601,24.6636,24.6636,256700.0
2006-08-30 10:15:00,38.35,38.38,38.24,38.32,233700.0,24.6636,24.6829,24.5928,24.6443,233700.0
2006-08-30 10:20:00,38.32,38.43,38.31,38.33,156200.0,24.6443,24.715,24.6379,24.6507,156200.0
2006-08-30 10:25:00,38.32,38.34,38.22,38.26,138800.0,24.6443,24.6572,24.58,24.6057,138800.0
2006-08-30 10:30:00,38.27,38.32,38.09,38.15,255500.0,24.6121,24.6443,24.4964,24.535,255500.0
2006-08-30 10:35:00,38.15,38.29,38.1,38.29,148300.0,24.535,24.625,24.5028,24.625,148300.0
2006-08-30 10:40:00,38.29,38.4,38.29,38.38,197400.0,24.625,24.6957,24.625,24.6829,197400.0
2006-08-30 10:45:00,38.39,38.44,38.28,38.37,148100.0,24.6893,24.7215,24.6186,24.6765,148100.0
2006-08-30 10:50:00,38.36,38.38,38.22,38.24,164300.0,24.67,24.6829,24.58,24.5928,164300.0
2006-08-30 10:55:00,38.24,38.26,38.2,38.23,123000.0,24.5928,24.6057,24.5671,24.5864,123000.0
2006-08-30 11:00:00,38.23,38.29,38.2,38.24,99600.0,24.5864,24.625,24.5671,24.5928,99600.0
2006-08-30 11:05:00,38.25,38.26,38.16,38.24,85600.0,24.5993,24.6057,24.5414,24.5928,85600.0
2006-08-30 11:10:00,38.24,38.24,38.17,38.17,56700.0,24.5928,24.5928,24.5478,24.5478,56700.0
2006-08-30 11:15:00,38.16,38.23,38.15,38.22,99500.0,24.5414,24.5864,24.535,24.58,99500.0
2006-08-30 11:20:00,38.22,38.26,38.21,38.25,53900.0,24.58,24.6057,24.5736,24.5993,53900.0
2006-08-30 11:25:00,38.25,38.26,38.21,38.24,54300.0,24.5993,24.6057,24.5736,24.5928,54300.0
2006-08-30 11:30:00,38.24,38.28,38.17,38.18,114900.0,24.5928,24.6186,24.5478,24.5543,114900.0
2006-08-30 11:35:00,38.18,38.18,38.0,38.04,201700.0,24.5543,24.5543,24.4385,24.4642,201700.0
2006-08-30 11:40:00,38.04,38.1,38.0,38.01,109900.0,24.4642,24.5028,24.4385,24.4449,109900.0
2006-08-30 11:45:00,38.0,38.06,37.92,37.94,127700.0,24.4385,24.4771,24.3871,24.3999,127700.0
2006-08-30 11:50:00,37.94,38.0,37.91,37.95,93300.0,24.3999,24.4385,24.3806,24.4063,93300.0
2006-08-30 11:55:00,37.95,38.08,37.91,38.07,86100.0,24.4063,24.49,24.3806,24.4835,86100.0
2006-08-30 12:00:00,38.08,38.1,38.06,38.08,47400.0,24.49,24.5028,24.4771,24.49,47400.0
2006-08-30 12:05:00,38.08,38.14,38.05,38.14,107100.0,24.49,24.5285,24.4707,24.5285,107100.0
2006-08-30 12:10:00,38.14,38.15,38.12,38.12,36200.0,24.5285,24.535,24.5157,24.5157,36200.0
2006-08-30 12:15:00,38.12,38.14,38.1,38.11,93900.0,24.5157,24.5285,24.5028,24.5092,93900.0
2006-08-30 12:20:00,38.11,38.11,38.08,38.09,64900.0,24.5092,24.5092,24.49,24.4964,64900.0
2006-08-30 12:25:00,38.08,38.09,38.05,38.08,92400.0,24.49,24.4964,24.4707,24.49,92400.0
2006-08-30 12:30:00,38.08,38.08,38.06,38.07,57800.0,24.49,24.49,24.4771,24.4835,57800.0
2006-08-30 12:35:00,38.08,38.11,38.07,38.11,112900.0,24.49,24.5092,24.4835,24.5092,112900.0
2006-08-30 12:40:00,38.11,38.11,38.06,38.08,61900.0,24.5092,24.5092,24.4771,24.49,61900.0
2006-08-30 12:45:00,38.07,38.08,38.05,38.06,39000.0,24.4835,24.49,24.4707,24.4771,39000.0
2006-08-30 12:50:00,38.06,38.09,37.99,38.09,65100.0,24.4771,24.4964,24.4321,24.4964,65100.0
2006-08-30 12:55:00,38.09,38.11,38.07,38.09,66400.0,24.4964,24.5092,24.4835,24.4964,66400.0
2006-08-30 13:00:00,38.09,38.1,38.04,38.07,62900.0,24.4964,24.5028,24.4642,24.4835,62900.0
2006-08-30 13:05:00,38.07,38.11,38.06,38.09,40500.0,24.4835,24.5092,24.4771,24.4964,40500.0
2006-08-30 13:10:00,38.09,38.12,38.06,38.07,69900.0,24.4964,24.5157,24.4771,24.4835,69900.0
2006-08-30 13:15:00,38.08,38.15,38.07,38.1,111300.0,24.49,24.535,24.4835,24.5028,111300.0
2006-08-30 13:20:00,38.09,38.15,38.02,38.14,162900.0,24.4964,24.535,24.4514,24.5285,162900.0
2006-08-30 13:25:00,38.14,38.15,38.0,38.1,114600.0,24.5285,24.535,24.4385,24.5028,114600.0
2006-08-30 13:30:00,38.09,38.14,38.09,38.12,51500.0,24.4964,24.5285,24.4964,24.5157,51500.0
2006-08-30 13:35:00,38.12,38.13,38.08,38.1,345100.0,24.5157,24.5221,24.49,24.5028,345100.0
2006-08-30 13:40:00,38.1,38.1,38.02,38.02,109000.0,24.5028,24.5028,24.4514,24.4514,109000.0
2006-08-30 13:45:00,38.03,38.05,38.02,38.05,104200.0,24.4578,24.4707,24.4514,24.4707,104200.0
2006-08-30 13:50:00,38.05,38.09,38.03,38.05,97800.0,24.4707,24.4964,24.4578,24.4707,97800.0
2006-08-30 13:55:00,38.04,38.06,38.02,38.05,209200.0,24.4642,24.4771,24.4514,24.4707,209200.0
2006-08-30 14:00:00,38.05,38.05,38.0,38.01,112200.0,24.4707,24.4707,24.4385,24.4449,112200.0
2006-08-30 14:05:00,38.01,38.06,37.99,38.05,95000.0,24.4449,24.4771,24.4321,24.4707,95000.0
2006-08-30 14:10:00,38.05,38.05,38.02,38.05,46600.0,24.4707,24.4707,24.4514,24.4707,46600.0
2006-08-30 14:15:00,38.04,38.05,38.04,38.05,19300.0,24.4642,24.4707,24.4642,24.4707,19300.0
2006-08-30 14:20:00,38.05,38.05,38.0,38.02,213100.0,24.4707,24.4707,24.4385,24.4514,213100.0
2006-08-30 14:25:00,38.01,38.04,38.01,38.03,25700.0,24.4449,24.4642,24.4449,24.4578,25700.0
2006-08-30 14:30:00,38.02,38.03,37.9,37.92,141600.0,24.4514,24.4578,24.3742,24.3871,141600.0
2006-08-30 14:35:00,37.92,37.95,37.82,37.93,125800.0,24.3871,24.4063,24.3227,24.3935,125800.0
2006-08-30 14:40:00,37.94,37.95,37.78,37.78,125300.0,24.3999,24.4063,24.297,24.297,125300.0
2006-08-30 14:45:00,37.78,37.86,37.76,37.83,170300.0,24.297,24.3485,24.2842,24.3292,170300.0
2006-08-30 14:50:00,37.84,37.86,37.81,37.82,198000.0,24.3356,24.3485,24.3163,24.3227,198000.0
2006-08-30 14:55:00,37.83,37.99,37.82,37.98,139400.0,24.3292,24.4321,24.3227,24.4256,139400.0
2006-08-30 15:00:00,37.98,38.0,37.94,37.99,147500.0,24.4256,24.4385,24.3999,24.4321,147500.0
2006-08-30 15:05:00,37.99,38.06,37.98,38.0,103500.0,24.4321,24.4771,24.4256,24.4385,103500.0
2006-08-30 15:10:00,38.0,38.0,37.98,37.99,77200.0,24.4385,24.4385,24.4256,24.4321,77200.0
2006-08-30 15:15:00,37.99,38.0,37.97,37.98,94500.0,24.4321,24.4385,24.4192,24.4256,94500.0
2006-08-30 15:20:00,37.99,38.0,37.98,38.0,57200.0,24.4321,24.4385,24.4256,24.4385,57200.0
2006-08-30 15:25:00,37.99,38.0,37.98,38.0,77200.0,24.4321,24.4385,24.4256,24.4385,77200.0
2006-08-30 15:30:00,38.0,38.0,37.98,37.99,103400.0,24.4385,24.4385,24.4256,24.4321,103400.0
2006-08-30 15:35:00,38.0,38.0,37.93,38.0,174000.0,24.4385,24.4385,24.3935,24.4385,174000.0
2006-08-30 15:40:00,38.0,38.0,37.97,37.98,195500.0,24.4385,24.4385,24.4192,24.4256,195500.0
2006-08-30 15:45:00,37.98,38.09,37.98,38.04,174100.0,24.4256,24.4964,24.4256,24.4642,174100.0
2006-08-30 15:50:00,38.05,38.05,37.96,37.97,110100.0,24.4707,24.4707,24.4128,24.4192,110100.0
2006-08-30 15:55:00,37.96,37.97,37.9,37.95,310400.0,24.4128,24.4192,24.3742,24.4063,310400.0
2006-08-31 09:30:00,38.2,38.25,37.9,37.95,442800.0,24.5671,24.5993,24.3742,24.4063,442800.0
2006-08-31 09:35:00,37.95,38.25,37.9,38.01,171900.0,24.4063,24.5993,24.3742,24.4449,171900.0
2006-08-31 09:40:00,38.01,38.01,37.83,37.99,113800.0,24.4449,24.4449,24.3292,24.4321,113800.0
2006-08-31 09:45:00,38.0,38.02,37.95,38.01,157400.0,24.4385,24.4514,24.4063,24.4449,157400.0
2006-08-31 09:50:00,38.0,38.01,37.9,37.91,75300.0,24.4385,24.4449,24.3742,24.3806,75300.0
2006-08-31 09:55:00,37.91,37.92,37.78,37.9,196300.0,24.3806,24.3871,24.297,24.3742,196300.0
2006-08-31 10:00:00,37.9,38.0,37.85,37.94,246000.0,24.3742,24.4385,24.342,24.3999,246000.0
2006-08-31 10:05:00,37.94,38.0,37.9,37.92,222500.0,24.3999,24.4385,24.3742,24.3871,222500.0
2006-08-31 10:10:00,37.91,37.97,37.85,37.86,177700.0,24.3806,24.4192,24.342,24.3485,177700.0
2006-08-31 10:15:00,37.86,37.86,37.77,37.82,183700.0,24.3485,24.3485,24.2906,24.3227,183700.0
2006-08-31 10:20:00,37.83,37.85,37.78,37.83,149400.0,24.3292,24.342,24.297,24.3292,149400.0
2006-08-31 10:25:00,37.82,37.83,37.77,37.77,76900.0,24.3227,24.3292,24.2906,24.2906,76900.0
2006-08-31 10:30:00,37.77,37.78,37.55,37.56,262600.0,24.2906,24.297,24.1491,24.1555,262600.0
2006-08-31 10:35:00,37.56,37.61,37.52,37.61,148400.0,24.1555,24.1877,24.1298,24.1877,148400.0
2006-08-31 10:40:00,37.6,37.7,37.6,37.65,155600.0,24.1813,24.2456,24.1813,24.2134,155600.0
2006-08-31 10:45:00,37.65,37.69,37.62,37.68,107400.0,24.2134,24.2391,24.1941,24.2327,107400.0
2006-08-31 10:50:00,37.68,37.91,37.68,37.85,147400.0,24.2327,24.3806,24.2327,24.342,147400.0
2006-08-31 10:55:00,37.85,37.86,37.74,37.76,66400.0,24.342,24.3485,24.2713,24.2842,66400.0
2006-08-31 11:00:00,37.77,37.81,37.74,37.75,45400.0,24.2906,24.3163,24.2713,24.2777,45400.0
2006-08-31 11:05:00,37.75,37.75,37.71,37.74,39000.0,24.2777,24.2777,24.252,24.2713,39000.0
2006-08-31 11:10:00,37.74,37.75,37.69,37.72,39700.0,24.2713,24.2777,24.2391,24.2584,39700.0
2006-08-31 11:15:00,37.72,37.72,37.63,37.64,61600.0,24.2584,24.2584,24.2005,24.207,61600.0
2006-08-31 11:20:00,37.64,37.65,37.58,37.6,69100.0,24.207,24.2134,24.1684,24.1813,69100.0
2006-08-31 11:25:00,37.59,37.62,37.56,37.59,66400.0,24.1748,24.1941,24.1555,24.1748,66400.0
2006-08-31 11:30:00,37.59,37.67,37.59,37.63,82100.0,24.1748,24.2263,24.1748,24.2005,82100.0
2006-08-31 11:35:00,37.64,37.64,37.59,37.6,65800.0,24.207,24.207,24.1748,24.1813,65800.0
2006-08-31 11:40:00,37.59,37.6,37.57,37.58,56000.0,24.1748,24.1813,24.162,24.1684,56000.0
2006-08-31 11:45:00,37.58,37.61,37.58,37.61,119400.0,24.1684,24.1877,24.1684,24.1877,119400.0
2006-08-31 11:50:00,37.61,37.62,37.57,37.58,53600.0,24.1877,24.1941,24.162,24.1684,53600.0
2006-08-31 11:55:00,37.57,37.6,37.55,37.56,40300.0,24.162,24.1813,24.1491,24.1555,40300.0
2006-08-31 12:00:00,37.57,37.66,37.57,37.65,89000.0,24.162,24.2198,24.162,24.2134,89000.0
2006-08-31 12:05:00,37.65,37.66,37.57,37.61,98300.0,24.2134,24.2198,24.162,24.1877,98300.0
2006-08-31 12:10:00,37.62,37.72,37.6,37.7,109500.0,24.1941,24.2584,24.1813,24.2456,109500.0
2006-08-31 12:15:00,37.69,37.74,37.67,37.68,67300.0,24.2391,24.2713,24.2263,24.2327,67300.0
2006-08-31 12:20:00,37.68,37.72,37.68,37.71,32400.0,24.2327,24.2584,24.2327,24.252,32400.0
2006-08-31 12:25:00,37.71,37.8,37.71,37.8,109200.0,24.252,24.3099,24.252,24.3099,109200.0
2006-08-31 12:30:00,37.8,37.8,37.74,37.79,96900.0,24.3099,24.3099,24.2713,24.3034,96900.0
2006-08-31 12:35:00,37.78,37.83,37.78,37.83,131100.0,24.297,24.3292,24.297,24.3292,131100.0
2006-08-31 12:40:00,37.82,37.89,37.82,37.84,106900.0,24.3227,24.3678,24.3227,24.3356,106900.0
2006-08-31 12:45:00,37.83,37.88,37.83,37.87,27400.0,24.3292,24.3613,24.3292,24.3549,27400.0
2006-08-31 12:50:00,37.87,37.93,37.84,37.93,56800.0,24.3549,24.3935,24.3356,24.3935,56800.0
2006-08-31 12:55:00,37.92,37.94,37.84,37.85,60300.0,24.3871,24.3999,24.3356,24.342,60300.0
2006-08-31 13:00:00,37.86,37.88,37.81,37.81,40100.0,24.3485,24.3613,24.3163,24.3163,40100.0
2006-08-31 13:05:00,37.81,37.84,37.76,37.83,63700.0,24.3163,24.3356,24.2842,24.3292,63700.0
2006-08-31 13:10:00,37.82,37.84,37.75,37.77,30900.0,24.3227,24.3356,24.2777,24.2906,30900.0
2006-08-31 13:15:00,37.77,37.81,37.76,37.81,20400.0,24.2906,24.3163,24.2842,24.3163,20400.0
2006-08-31 13:20:00,37.8,37.81,37.76,37.76,20200.0,24.3099,24.3163,24.2842,24.2842,20200.0
2006-08-31 13:25:00,37.77,37.8,37.76,37.78,18700.0,24.2906,24.3099,24.2842,24.297,18700.0
2006-08-31 13:30:00,37.78,37.8,37.78,37.8,18900.0,24.297,24.3099,24.297,24.3099,18900.0
2006-08-31 13:35:00,37.8,37.82,37.79,37.81,52200.0,24.3099,24.3227,24.3034,24.3163,52200.0
2006-08-31 13:40:00,37.82,37.82,37.79,37.8,48800.0,24.3227,24.3227,24.3034,24.3099,48800.0
2006-08-31 13:45:00,37.79,37.79,37.69,37.7,59300.0,24.3034,24.3034,24.2391,24.2456,59300.0
2006-08-31 13:50:00,37.69,37.7,37.64,37.64,65400.0,24.2391,24.2456,24.207,24.207,65400.0
2006-08-31 13:55:00,37.65,37.7,37.64,37.69,36300.0,24.2134,24.2456,24.207,24.2391,36300.0
2006-08-31 14:00:00,37.69,37.71,37.68,37.7,28900.0,24.2391,24.252,24.2327,24.2456,28900.0
2006-08-31 14:05:00,37.7,37.71,37.7,37.71,16300.0,24.2456,24.252,24.2456,24.252,16300.0
2006-08-31 14:10:00,37.7,37.83,37.7,37.81,107500.0,24.2456,24.3292,24.2456,24.3163,107500.0
2006-08-31 14:15:00,37.81,37.83,37.81,37.82,32600.0,24.3163,24.3292,24.3163,24.3227,32600.0
2006-08-31 14:20:00,37.82,37.85,37.82,37.85,58400.0,24.3227,24.342,24.3227,24.342,58400.0
2006-08-31 14:25:00,37.85,37.86,37.78,37.78,71800.0,24.342,24.3485,24.297,24.297,71800.0
2006-08-31 14:30:00,37.79,37.84,37.78,37.82,97800.0,24.3034,24.3356,24.297,24.3227,97800.0
2006-08-31 14:35:00,37.84,37.84,37.78,37.79,89500.0,24.3356,24.3356,24.297,24.3034,89500.0
2006-08-31 14:40:00,37.8,37.8,37.76,37.76,44800.0,24.3099,24.3099,24.2842,24.2842,44800.0
2006-08-31 14:45:00,37.77,37.81,37.76,37.8,69000.0,24.2906,24.3163,24.2842,24.3099,69000.0
2006-08-31 14:50:00,37.81,37.81,37.78,37.8,122300.0,24.3163,24.3163,24.297,24.3099,122300.0
2006-08-31 14:55:00,37.8,37.8,37.77,37.79,32800.0,24.3099,24.3099,24.2906,24.3034,32800.0
2006-08-31 15:00:00,37.8,37.83,37.79,37.79,139100.0,24.3099,24.3292,24.3034,24.3034,139100.0
2006-08-31 15:05:00,37.8,37.8,37.76,37.77,42900.0,24.3099,24.3099,24.2842,24.2906,42900.0
2006-08-31 15:10:00,37.77,37.83,37.71,37.71,116300.0,24.2906,24.3292,24.252,24.252,116300.0
2006-08-31 15:15:00,37.72,37.79,37.7,37.78,223500.0,24.2584,24.3034,24.2456,24.297,223500.0
2006-08-31 15:20:00,37.79,37.85,37.78,37.83,115300.0,24.3034,24.342,24.297,24.3292,115300.0
2006-08-31 15:25:00,37.84,37.85,37.81,37.85,48600.0,24.3356,24.342,24.3163,24.342,48600.0
2006-08-31 15:30:00,37.85,37.86,37.75,37.8,107500.0,24.342,24.3485,24.2777,24.3099,107500.0
2006-08-31 15:35:00,37.79,37.85,37.79,37.8,75800.0,24.3034,24.342,24.3034,24.3099,75800.0
2006-08-31 15:40:00,37.81,37.85,37.81,37.82,85400.0,24.3163,24.342,24.3163,24.3227,85400.0
2006-08-31 15:45:00,37.83,37.83,37.78,37.78,99900.0,24.3292,24.3292,24.297,24.297,99900.0
2006-08-31 15:50:00,37.79,37.8,37.75,37.77,91700.0,24.3034,24.3099,24.2777,24.2906,91700.0
2006-08-31 15:55:00,37.77,37.81,37.66,37.67,322900.0,24.2906,24.3163,24.2198,24.2263,322900.0
2006-09-01 09:30:00,38.26,38.5,38.23,38.48,1081400.0,24.6057,24.7601,24.5864,24.7472,1081400.0
2006-09-01 09:35:00,38.48,38.62,38.41,38.43,420000.0,24.7472,24.8372,24.7022,24.715,420000.0
2006-09-01 09:40:00,38.43,38.45,38.33,38.35,374800.0,24.715,24.7279,24.6507,24.6636,374800.0
2006-09-01 09:45:00,38.37,38.39,38.24,38.29,272700.0,24.6765,24.6893,24.5928,24.625,272700.0
2006-09-01 09:50:00,38.29,38.29,38.09,38.2,309400.0,24.625,24.625,24.4964,24.5671,309400.0
2006-09-01 09:55:00,38.21,38.36,38.2,38.36,299600.0,24.5736,24.67,24.5671,24.67,299600.0
2006-09-01 10:00:00,38.35,38.49,38.33,38.36,398600.0,24.6636,24.7536,24.6507,24.67,398600.0
2006-09-01 10:05:00,38.34,38.47,38.34,38.46,143200.0,24.6572,24.7408,24.6572,24.7343,143200.0
2006-09-01 10:10:00,38.45,38.46,38.31,38.38,434500.0,24.7279,24.7343,24.6379,24.6829,434500.0
2006-09-01 10:15:00,38.37,38.44,38.34,38.44,160000.0,24.6765,24.7215,24.6572,24.7215,160000.0
2006-09-01 10:20:00,38.44,38.46,38.33,38.41,172300.0,24.7215,24.7343,24.6507,24.7022,172300.0
2006-09-01 10:25:00,38.43,38.48,38.34,38.41,190500.0,24.715,24.7472,24.6572,24.7022,190500.0
2006-09-01 10:30:00,38.42,38.42,38.35,38.37,65000.0,24.7086,24.7086,24.6636,24.6765,65000.0
2006-09-01 10:35:00,38.36,38.4,38.34,38.36,132000.0,24.67,24.6957,24.6572,24.67,132000.0
2006-09-01 10:40:00,38.35,38.41,38.35,38.38,105400.0,24.6636,24.7022,24.6636,24.6829,105400.0
2006-09-01 10:45:00,38.4,38.57,38.37,38.57,217900.0,24.6957,24.8051,24.6765,24.8051,217900.0
2006-09-01 10:50:00,38.56,38.67,38.51,38.66,323400.0,24.7986,24.8694,24.7665,24.863,323400.0
2006-09-01 10:55:00,38.66,38.75,38.6,38.72,407000.0,24.863,24.9208,24.8244,24.9015,407000.0
2006-09-01 11:00:00,38.72,38.8,38.7,38.72,238700.0,24.9015,24.953,24.8887,24.9015,238700.0
2006-09-01 11:05:00,38.71,38.72,38.65,38.67,146800.0,24.8951,24.9015,24.8565,24.8694,146800.0
2006-09-01 11:10:00,38.68,38.7,38.62,38.63,117600.0,24.8758,24.8887,24.8372,24.8437,117600.0
2006-09-01 11:15:00,38.62,38.68,38.56,38.56,132200.0,24.8372,24.8758,24.7986,24.7986,132200.0
2006-09-01 11:20:00,38.56,38.61,38.54,38.6,78300.0,24.7986,24.8308,24.7858,24.8244,78300.0
2006-09-01 11:25:00,38.6,38.62,38.57,38.59,124500.0,24.8244,24.8372,24.8051,24.8179,124500.0
2006-09-01 11:30:00,38.59,38.68,38.51,38.52,114500.0,24.8179,24.8758,24.7665,24.7729,114500.0
2006-09-01 11:35:00,38.6,38.6,38.46,38.48,269800.0,24.8244,24.8244,24.7343,24.7472,269800.0
2006-09-01 11:40:00,38.48,38.54,38.47,38.52,94600.0,24.7472,24.7858,24.7408,24.7729,94600.0
2006-09-01 11:45:00,38.52,38.55,38.51,38.53,56100.0,24.7729,24.7922,24.7665,24.7794,56100.0
2006-09-01 11:50:00,38.52,38.57,38.47,38.57,124600.0,24.7729,24.8051,24.7408,24.8051,124600.0
2006-09-01 11:55:00,38.57,38.6,38.57,38.58,79700.0,24.8051,24.8244,24.8051,24.8115,79700.0
2006-09-01 12:00:00,38.58,38.59,38.52,38.55,84600.0,24.8115,24.8179,24.7729,24.7922,84600.0
2006-09-01 12:05:00,38.55,38.56,38.5,38.53,117000.0,24.7922,24.7986,24.7601,24.7794,117000.0
2006-09-01 12:10:00,38.53,38.54,38.51,38.53,84500.0,24.7794,24.7858,24.7665,24.7794,84500.0
2006-09-01 12:15:00,38.53,38.54,38.49,38.54,200400.0,24.7794,24.7858,24.7536,24.7858,200400.0
2006-09-01 12:20:00,38.54,38.56,38.53,38.54,39700.0,24.7858,24.7986,24.7794,24.7858,39700.0
2006-09-01 12:25:00,38.55,38.57,38.53,38.56,32100.0,24.7922,24.8051,24.7794,24.7986,32100.0
2006-09-01 12:30:00,38.55,38.6,38.54,38.6,135200.0,24.7922,24.8244,24.7858,24.8244,135200.0
2006-09-01 12:35:00,38.6,38.6,38.56,38.57,82300.0,24.8244,24.8244,24.7986,24.8051,82300.0
2006-09-01 12:40:00,38.56,38.56,38.53,38.53,38500.0,24.7986,24.7986,24.7794,24.7794,38500.0
2006-09-01 12:45:00,38.54,38.6,38.53,38.59,91000.0,24.7858,24.8244,24.7794,24.8179,91000.0
2006-09-01 12:50:00,38.58,38.59,38.55,38.58,44200.0,24.8115,24.8179,24.7922,24.8115,44200.0
2006-09-01 12:55:00,38.58,38.6,38.57,38.59,31400.0,24.8115,24.8244,24.8051,24.8179,31400.0
2006-09-01 13:00:00,38.59,38.6,38.58,38.6,40600.0,24.8179,24.8244,24.8115,24.8244,40600.0
2006-09-01 13:05:00,38.6,38.6,38.57,38.59,61100.0,24.8244,24.8244,24.8051,24.8179,61100.0
2006-09-01 13:10:00,38.58,38.59,38.54,38.55,60800.0,24.8115,24.8179,24.7858,24.7922,60800.0
2006-09-01 13:15:00,38.54,38.6,38.54,38.58,109300.0,24.7858,24.8244,24.7858,24.8115,109300.0
2006-09-01 13:20:00,38.57,38.63,38.56,38.57,131600.0,24.8051,24.8437,24.7986,24.8051,131600.0
2006-09-01 13:25:00,38.57,38.63,38.57,38.6,118100.0,24.8051,24.8437,24.8051,24.8244,118100.0
2006-09-01 13:30:00,38.6,38.63,38.59,38.6,68100.0,24.8244,24.8437,24.8179,24.8244,68100.0
2006-09-01 13:35:00,38.6,38.61,38.59,38.6,49100.0,24.8244,24.8308,24.8179,24.8244,49100.0
2006-09-01 13:40:00,38.61,38.62,38.55,38.55,148700.0,24.8308,24.8372,24.7922,24.7922,148700.0
2006-09-01 13:45:00,38.56,38.6,38.55,38.6,64000.0,24.7986,24.8244,24.7922,24.8244,64000.0
2006-09-01 13:50:00,38.6,38.63,38.59,38.63,160100.0,24.8244,24.8437,24.8179,24.8437,160100.0
2006-09-01 13:55:00,38.63,38.7,38.63,38.69,162100.0,24.8437,24.8887,24.8437,24.8823,162100.0
2006-09-01 14:00:00,38.69,38.71,38.68,38.71,98300.0,24.8823,24.8951,24.8758,24.8951,98300.0
2006-09-01 14:05:00,38.71,38.74,38.69,38.69,146300.0,24.8951,24.9144,24.8823,24.8823,146300.0
2006-09-01 14:10:00,38.69,38.7,38.63,38.63,133800.0,24.8823,24.8887,24.8437,24.8437,133800.0
2006-09-01 14:15:00,38.63,38.65,38.58,38.64,172200.0,24.8437,24.8565,24.8115,24.8501,172200.0
2006-09-01 14:20:00,38.64,38.65,38.62,38.63,56700.0,24.8501,24.8565,24.8372,24.8437,56700.0
2006-09-01 14:25:00,38.63,38.64,38.62,38.62,62700.0,24.8437,24.8501,24.8372,24.8372,62700.0
2006-09-01 14:30:00,38.62,38.63,38.59,38.59,75700.0,24.8372,24.8437,24.8179,24.8179,75700.0
2006-09-01 14:35:00,38.59,38.6,38.53,38.55,140900.0,24.8179,24.8244,24.7794,24.7922,140900.0
2006-09-01 14:40:00,38.56,38.56,38.52,38.52,66100.0,24.7986,24.7986,24.7729,24.7729,66100.0
2006-09-01 14:45:00,38.53,38.56,38.53,38.54,92100.0,24.7794,24.7986,24.7794,24.7858,92100.0
2006-09-01 14:50:00,38.54,38.55,38.52,38.53,101500.0,24.7858,24.7922,24.7729,24.7794,101500.0
2006-09-01 14:55:00,38.54,38.54,38.52,38.52,58900.0,24.7858,24.7858,24.7729,24.7729,58900.0
2006-09-01 15:00:00,38.53,38.53,38.49,38.49,81900.0,24.7794,24.7794,24.7536,24.7536,81900.0
2006-09-01 15:05:00,38.49,38.5,38.49,38.5,77000.0,24.7536,24.7601,24.7536,24.7601,77000.0
2006-09-01 15:10:00,38.5,38.51,38.49,38.51,89900.0,24.7601,24.7665,24.7536,24.7665,89900.0
2006-09-01 15:15:00,38.5,38.51,38.49,38.49,119600.0,24.7601,24.7665,24.7536,24.7536,119600.0
2006-09-01 15:20:00,38.49,38.53,38.48,38.48,142500.0,24.7536,24.7794,24.7472,24.7472,142500.0
2006-09-01 15:25:00,38.49,38.5,38.48,38.5,61700.0,24.7536,24.7601,24.7472,24.7601,61700.0
2006-09-01 15:30:00,38.49,38.5,38.49,38.5,95100.0,24.7536,24.7601,24.7536,24.7601,95100.0
2006-09-01 15:35:00,38.5,38.5,38.49,38.49,68800.0,24.7601,24.7601,24.7536,24.7536,68800.0
2006-09-01 15:40:00,38.5,38.51,38.49,38.49,124500.0,24.7601,24.7665,24.7536,24.7536,124500.0
2006-09-01 15:45:00,38.49,38.49,38.42,38.42,199400.0,24.7536,24.7536,24.7086,24.7086,199400.0
2006-09-01 15:50:00,38.42,38.43,38.35,38.35,300200.0,24.7086,24.715,24.6636,24.6636,300200.0
2006-09-01 15:55:00,38.36,38.37,38.22,38.35,737100.0,24.67,24.6765,24.58,24.6636,737100.0
2006-09-05 09:30:00,38.36,38.59,37.86,37.87,534900.0,24.67,24.8179,24.3485,24.3549,534900.0
2006-09-05 09:35:00,37.87,37.87,37.56,37.61,494500.0,24.3549,24.3549,24.1555,24.1877,494500.0
2006-09-05 09:40:00,37.62,37.88,37.53,37.8,363200.0,24.1941,24.3613,24.1362,24.3099,363200.0
2006-09-05 09:45:00,37.79,38.09,37.79,37.91,411700.0,24.3034,24.4964,24.3034,24.3806,411700.0
2006-09-05 09:50:00,37.91,37.93,37.78,37.87,211100.0,24.3806,24.3935,24.297,24.3549,211100.0
2006-09-05 09:55:00,37.85,37.92,37.65,37.7,245900.0,24.342,24.3871,24.2134,24.2456,245900.0
2006-09-05 10:00:00,37.69,37.84,37.61,37.74,332500.0,24.2391,24.3356,24.1877,24.2713,332500.0
2006-09-05 10:05:00,37.75,37.84,37.69,37.72,171600.0,24.2777,24.3356,24.2391,24.2584,171600.0
2006-09-05 10:10:00,37.71,37.83,37.67,37.79,245700.0,24.252,24.3292,24.2263,24.3034,245700.0
2006-09-05 10:15:00,37.8,37.93,37.77,37.81,206200.0,24.3099,24.3935,24.2906,24.3163,206200.0
2006-09-05 10:20:00,37.84,37.86,37.75,37.81,155700.0,24.3356,24.3485,24.2777,24.3163,155700.0
2006-09-05 10:25:00,37.82,37.85,37.75,37.8,114600.0,24.3227,24.342,24.2777,24.3099,114600.0
2006-09-05 10:30:00,37.8,37.85,37.75,37.79,156700.0,24.3099,24.342,24.2777,24.3034,156700.0
2006-09-05 10:35:00,37.8,37.87,37.79,37.79,122600.0,24.3099,24.3549,24.3034,24.3034,122600.0
2006-09-05 10:40:00,37.79,37.8,37.75,37.78,182700.0,24.3034,24.3099,24.2777,24.297,182700.0
2006-09-05 10:45:00,37.79,37.82,37.76,37.79,106800.0,24.3034,24.3227,24.2842,24.3034,106800.0
2006-09-05 10:50:00,37.79,37.86,37.78,37.86,65200.0,24.3034,24.3485,24.297,24.3485,65200.0
2006-09-05 10:55:00,37.86,37.87,37.81,37.83,76200.0,24.3485,24.3549,24.3163,24.3292,76200.0
2006-09-05 11:00:00,37.82,37.84,37.79,37.83,99500.0,24.3227,24.3356,24.3034,24.3292,99500.0
2006-09-05 11:05:00,37.83,37.89,37.82,37.86,136300.0,24.3292,24.3678,24.3227,24.3485,136300.0
2006-09-05 11:10:00,37.86,37.9,37.82,37.88,111700.0,24.3485,24.3742,24.3227,24.3613,111700.0
2006-09-05 11:15:00,37.89,37.96,37.83,37.96,167200.0,24.3678,24.4128,24.3292,24.4128,167200.0
2006-09-05 11:20:00,37.96,37.96,37.89,37.92,124800.0,24.4128,24.4128,24.3678,24.3871,124800.0
2006-09-05 11:25:00,37.93,38.12,37.93,38.06,187400.0,24.3935,24.5157,24.3935,24.4771,187400.0
2006-09-05 11:30:00,38.06,38.12,38.01,38.08,153200.0,24.4771,24.5157,24.4449,24.49,153200.0
2006-09-05 11:35:00,38.08,38.1,38.05,38.05,86400.0,24.49,24.5028,24.4707,24.4707,86400.0
2006-09-05 11:40:00,38.05,38.09,38.01,38.06,107900.0,24.4707,24.4964,24.4449,24.4771,107900.0
2006-09-05 11:45:00,38.07,38.36,38.06,38.35,251200.0,24.4835,24.67,24.4771,24.6636,251200.0
2006-09-05 11:50:00,38.35,38.49,38.33,38.47,308600.0,24.6636,24.7536,24.6507,24.7408,308600.0
2006-09-05 11:55:00,38.47,38.54,38.38,38.51,351300.0,24.7408,24.7858,24.6829,24.7665,351300.0
2006-09-05 12:00:00,38.51,38.64,38.46,38.46,164500.0,24.7665,24.8501,24.7343,24.7343,164500.0
2006-09-05 12:05:00,38.46,38.53,38.42,38.52,109100.0,24.7343,24.7794,24.7086,24.7729,109100.0
2006-09-05 12:10:00,38.52,38.53,38.49,38.49,75000.0,24.7729,24.7794,24.7536,24.7536,75000.0
2006-09-05 12:15:00,38.49,38.58,38.46,38.57,151000.0,24.7536,24.8115,24.7343,24.8051,151000.0
2006-09-05 12:20:00,38.58,38.58,38.55,38.57,112700.0,24.8115,24.8115,24.7922,24.8051,112700.0
2006-09-05 12:25:00,38.57,38.69,38.56,38.69,212200.0,24.8051,24.8823,24.7986,24.8823,212200.0
2006-09-05 12:30:00,38.69,38.76,38.68,38.75,184900.0,24.8823,24.9273,24.8758,24.9208,184900.0
2006-09-05 12:35:00,38.76,38.82,38.75,38.76,332800.0,24.9273,24.9659,24.9208,24.9273,332800.0
2006-09-05 12:40:00,38.75,38.82,38.73,38.8,143300.0,24.9208,24.9659,24.908,24.953,143300.0
2006-09-05 12:45:00,38.8,38.92,38.6,38.88,486900.0,24.953,25.0302,24.8244,25.0044,486900.0
2006-09-05 12:50:00,38.87,38.93,38.8,38.81,272100.0,24.998,25.0366,24.953,24.9594,272100.0
2006-09-05 12:55:00,38.82,38.9,38.78,38.89,133100.0,24.9659,25.0173,24.9401,25.0109,133100.0
2006-09-05 13:00:00,38.89,38.92,38.88,38.89,94000.0,25.0109,25.0302,25.0044,25.0109,94000.0
2006-09-05 13:05:00,38.9,38.9,38.75,38.77,193700.0,25.0173,25.0173,24.9208,24.9337,193700.0
2006-09-05 13:10:00,38.77,38.84,38.75,38.84,94000.0,24.9337,24.9787,24.9208,24.9787,94000.0
2006-09-05 13:15:00,38.83,38.85,38.79,38.8,79400.0,24.9723,24.9852,24.9466,24.953,79400.0
2006-09-05 13:20:00,38.81,38.89,38.81,38.84,97700.0,24.9594,25.0109,24.9594,24.9787,97700.0
2006-09-05 13:25:00,38.84,38.88,38.83,38.87,107200.0,24.9787,25.0044,24.9723,24.998,107200.0
2006-09-05 13:30:00,38.87,38.94,38.86,38.88,156100.0,24.998,25.043,24.9916,25.0044,156100.0
2006-09-05 13:35:00,38.88,38.9,38.82,38.86,87500.0,25.0044,25.0173,24.9659,24.9916,87500.0
2006-09-05 13:40:00,38.85,38.86,38.82,38.86,86400.0,24.9852,24.9916,24.9659,24.9916,86400.0
2006-09-05 13:45:00,38.86,38.86,38.83,38.84,92500.0,24.9916,24.9916,24.9723,24.9787,92500.0
2006-09-05 13:50:00,38.84,38.85,38.75,38.85,101400.0,24.9787,24.9852,24.9208,24.9852,101400.0
2006-09-05 13:55:00,38.84,38.9,38.84,38.89,91600.0,24.9787,25.0173,24.9787,25.0109,91600.0
2006-09-05 14:00:00,38.89,38.93,38.87,38.88,97700.0,25.0109,25.0366,24.998,25.0044,97700.0
2006-09-05 14:05:00,38.88,38.99,38.84,38.94,184900.0,25.0044,25.0752,24.9787,25.043,184900.0
2006-09-05 14:10:00,38.94,39.12,38.94,39.12,332300.0,25.043,25.1588,25.043,25.1588,332300.0
2006-09-05 14:15:00,39.12,39.2,39.07,39.14,319800.0,25.1588,25.2102,25.1266,25.1717,319800.0
2006-09-05 14:20:00,39.15,39.15,39.04,39.11,200900.0,25.1781,25.1781,25.1073,25.1524,200900.0
2006-09-05 14:25:00,39.1,39.12,39.06,39.07,109900.0,25.1459,25.1588,25.1202,25.1266,109900.0
2006-09-05 14:30:00,39.07,39.09,39.0,39.0,121200.0,25.1266,25.1395,25.0816,25.0816,121200.0
2006-09-05 14:35:00,39.0,39.08,39.0,39.01,153800.0,25.0816,25.1331,25.0816,25.0881,153800.0
2006-09-05 14:40:00,39.01,39.14,39.0,39.12,175400.0,25.0881,25.1717,25.0816,25.1588,175400.0
2006-09-05 14:45:00,39.11,39.28,39.11,39.26,307500.0,25.1524,25.2617,25.1524,25.2488,307500.0
2006-09-05 14:50:00,39.27,39.33,39.22,39.27,249400.0,25.2553,25.2938,25.2231,25.2553,249400.0
2006-09-05 14:55:00,39.28,39.31,39.24,39.27,119400.0,25.2617,25.281,25.236,25.2553,119400.0
2006-09-05 15:00:00,39.27,39.31,39.16,39.17,186700.0,25.2553,25.281,25.1845,25.1909,186700.0
2006-09-05 15:05:00,39.17,39.23,39.16,39.23,215500.0,25.1909,25.2295,25.1845,25.2295,215500.0
2006-09-05 15:10:00,39.23,39.29,39.2,39.2,366400.0,25.2295,25.2681,25.2102,25.2102,366400.0
2006-09-05 15:15:00,39.2,39.33,39.2,39.25,355000.0,25.2102,25.2938,25.2102,25.2424,355000.0
2006-09-05 15:20:00,39.25,39.32,39.21,39.22,281900.0,25.2424,25.2874,25.2167,25.2231,281900.0
2006-09-05 15:25:00,39.22,39.29,39.22,39.27,105400.0,25.2231,25.2681,25.2231,25.2553,105400.0
2006-09-05 15:30:00,39.26,39.28,39.22,39.24,194600.0,25.2488,25.2617,25.2231,25.236,194600.0
2006-09-05 15:35:00,39.24,39.26,39.23,39.26,155400.0,25.236,25.2488,25.2295,25.2488,155400.0
2006-09-05 15:40:00,39.25,39.33,39.18,39.22,303400.0,25.2424,25.2938,25.1974,25.2231,303400.0
2006-09-05 15:45:00,39.23,39.27,39.11,39.19,295200.0,25.2295,25.2553,25.1524,25.2038,295200.0
2006-09-05 15:50:00,39.18,39.18,39.15,39.18,195700.0,25.1974,25.1974,25.1781,25.1974,195700.0
2006-09-05 15:55:00,39.19,39.23,39.18,39.22,339700.0,25.2038,25.2295,25.1974,25.2231,339700.0
2006-09-06 09:30:00,39.0,39.49,39.0,39.28,753200.0,25.0816,25.3967,25.0816,25.2617,753200.0
2006-09-06 09:35:00,39.29,39.46,39.28,39.35,497100.0,25.2681,25.3775,25.2617,25.3067,497100.0
2006-09-06 09:40:00,39.35,39.4,39.28,39.32,407100.0,25.3067,25.3389,25.2617,25.2874,407100.0
2006-09-06 09:45:00,39.32,39.32,38.99,39.03,600500.0,25.2874,25.2874,25.0752,25.1009,600500.0
2006-09-06 09:50:00,39.03,39.16,39.02,39.1,265800.0,25.1009,25.1845,25.0945,25.1459,265800.0
2006-09-06 09:55:00,39.11,39.17,39.09,39.16,212400.0,25.1524,25.1909,25.1395,25.1845,212400.0
2006-09-06 10:00:00,39.16,39.21,39.1,39.12,291000.0,25.1845,25.2167,25.1459,25.1588,291000.0
2006-09-06 10:05:00,39.11,39.31,39.11,39.26,227400.0,25.1524,25.281,25.1524,25.2488,227400.0
2006-09-06 10:10:00,39.25,39.3,39.17,39.19,175100.0,25.2424,25.2746,25.1909,25.2038,175100.0
2006-09-06 10:15:00,39.19,39.2,39.13,39.17,144000.0,25.2038,25.2102,25.1652,25.1909,144000.0
2006-09-06 10:20:00,39.16,39.19,39.09,39.16,257600.0,25.1845,25.2038,25.1395,25.1845,257600.0
2006-09-06 10:25:00,39.16,39.19,39.13,39.15,137300.0,25.1845,25.2038,25.1652,25.1781,137300.0
2006-09-06 10:30:00,39.15,39.16,39.1,39.11,272500.0,25.1781,25.1845,25.1459,25.1524,272500.0
2006-09-06 10:35:00,39.11,39.12,39.06,39.1,197200.0,25.1524,25.1588,25.1202,25.1459,197200.0
2006-09-06 10:40:00,39.09,39.11,39.05,39.09,126100.0,25.1395,25.1524,25.1138,25.1395,126100.0
2006-09-06 10:45:00,39.09,39.1,38.96,39.0,262700.0,25.1395,25.1459,25.0559,25.0816,262700.0
2006-09-06 10:50:00,39.01,39.03,38.99,39.0,214300.0,25.0881,25.1009,25.0752,25.0816,214300.0
2006-09-06 10:55:00,39.0,39.03,38.97,39.0,315800.0,25.0816,25.1009,25.0623,25.0816,315800.0
2006-09-06 11:00:00,39.0,39.07,38.99,39.07,172600.0,25.0816,25.1266,25.0752,25.1266,172600.0
2006-09-06 11:05:00,39.06,39.1,38.99,39.0,204200.0,25.1202,25.1459,25.0752,25.0816,204200.0
2006-09-06 11:10:00,38.99,39.05,38.99,38.99,160700.0,25.0752,25.1138,25.0752,25.0752,160700.0
2006-09-06 11:15:00,38.99,39.02,38.97,38.99,122900.0,25.0752,25.0945,25.0623,25.0752,122900.0
2006-09-06 11:20:00,38.99,39.0,38.86,38.89,255600.0,25.0752,25.0816,24.9916,25.0109,255600.0
2006-09-06 11:25:00,38.89,38.98,38.88,38.9,119800.0,25.0109,25.0688,25.0044,25.0173,119800.0
2006-09-06 11:30:00,38.9,38.96,38.88,38.89,95500.0,25.0173,25.0559,25.0044,25.0109,95500.0
2006-09-06 11:35:00,38.89,38.91,38.82,38.84,163200.0,25.0109,25.0237,24.9659,24.9787,163200.0
2006-09-06 11:40:00,38.84,38.87,38.81,38.81,141400.0,24.9787,24.998,24.9594,24.9594,141400.0
2006-09-06 11:45:00,38.81,38.81,38.64,38.69,236800.0,24.9594,24.9594,24.8501,24.8823,236800.0
2006-09-06 11:50:00,38.68,38.69,38.61,38.64,152800.0,24.8758,24.8823,24.8308,24.8501,152800.0
2006-09-06 11:55:00,38.64,38.69,38.6,38.66,188500.0,24.8501,24.8823,24.8244,24.863,188500.0
2006-09-06 12:00:00,38.67,38.7,38.64,38.68,142100.0,24.8694,24.8887,24.8501,24.8758,142100.0
2006-09-06 12:05:00,38.69,38.85,38.69,38.78,173800.0,24.8823,24.9852,24.8823,24.9401,173800.0
2006-09-06 12:10:00,38.79,38.82,38.75,38.77,133800.0,24.9466,24.9659,24.9208,24.9337,133800.0
2006-09-06 12:15:00,38.77,38.78,38.76,38.77,58100.0,24.9337,24.9401,24.9273,24.9337,58100.0
2006-09-06 12:20:00,38.77,38.83,38.77,38.79,95300.0,24.9337,24.9723,24.9337,24.9466,95300.0
2006-09-06 12:25:00,38.8,38.8,38.77,38.79,125200.0,24.953,24.953,24.9337,24.9466,125200.0
2006-09-06 12:30:00,38.79,38.79,38.73,38.77,191800.0,24.9466,24.9466,24.908,24.9337,191800.0
2006-09-06 12:35:00,38.77,38.78,38.59,38.6,172500.0,24.9337,24.9401,24.8179,24.8244,172500.0
2006-09-06 12:40:00,38.6,38.69,38.59,38.62,153300.0,24.8244,24.8823,24.8179,24.8372,153300.0
2006-09-06 12:45:00,38.62,38.64,38.6,38.63,115200.0,24.8372,24.8501,24.8244,24.8437,115200.0
2006-09-06 12:50:00,38.63,38.76,38.63,38.74,119400.0,24.8437,24.9273,24.8437,24.9144,119400.0
2006-09-06 12:55:00,38.74,38.75,38.68,38.71,90800.0,24.9144,24.9208,24.8758,24.8951,90800.0
2006-09-06 13:00:00,38.71,38.73,38.64,38.69,201000.0,24.8951,24.908,24.8501,24.8823,201000.0
2006-09-06 13:05:00,38.69,38.69,38.63,38.65,30000.0,24.8823,24.8823,24.8437,24.8565,30000.0
2006-09-06 13:10:00,38.64,38.65,38.56,38.57,96800.0,24.8501,24.8565,24.7986,24.8051,96800.0
2006-09-06 13:15:00,38.57,38.6,38.56,38.6,86500.0,24.8051,24.8244,24.7986,24.8244,86500.0
2006-09-06 13:20:00,38.59,38.6,38.59,38.6,33900.0,24.8179,24.8244,24.8179,24.8244,33900.0
2006-09-06 13:25:00,38.6,38.61,38.59,38.6,168100.0,24.8244,24.8308,24.8179,24.8244,168100.0
2006-09-06 13:30:00,38.59,38.62,38.57,38.62,205100.0,24.8179,24.8372,24.8051,24.8372,205100.0
2006-09-06 13:35:00,38.62,38.63,38.6,38.61,63900.0,24.8372,24.8437,24.8244,24.8308,63900.0
2006-09-06 13:40:00,38.6,38.61,38.59,38.6,55500.0,24.8244,24.8308,24.8179,24.8244,55500.0
2006-09-06 13:45:00,38.6,38.62,38.59,38.62,60700.0,24.8244,24.8372,24.8179,24.8372,60700.0
2006-09-06 13:50:00,38.62,38.66,38.59,38.61,154400.0,24.8372,24.863,24.8179,24.8308,154400.0
2006-09-06 13:55:00,38.6,38.65,38.6,38.64,83400.0,24.8244,24.8565,24.8244,24.8501,83400.0
2006-09-06 14:00:00,38.63,38.65,38.61,38.62,115400.0,24.8437,24.8565,24.8308,24.8372,115400.0
2006-09-06 14:05:00,38.62,38.63,38.58,38.61,193500.0,24.8372,24.8437,24.8115,24.8308,193500.0
2006-09-06 14:10:00,38.61,38.61,38.49,38.5,340600.0,24.8308,24.8308,24.7536,24.7601,340600.0
2006-09-06 14:15:00,38.51,38.55,38.48,38.5,217600.0,24.7665,24.7922,24.7472,24.7601,217600.0
2006-09-06 14:20:00,38.5,38.58,38.49,38.57,167800.0,24.7601,24.8115,24.7536,24.8051,167800.0
2006-09-06 14:25:00,38.58,38.6,38.54,38.54,138900.0,24.8115,24.8244,24.7858,24.7858,138900.0
2006-09-06 14:30:00,38.55,38.55,38.48,38.49,180600.0,24.7922,24.7922,24.7472,24.7536,180600.0
2006-09-06 14:35:00,38.49,38.5,38.4,38.42,219300.0,24.7536,24.7601,24.6957,24.7086,219300.0
2006-09-06 14:40:00,38.41,38.43,38.28,38.3,397100.0,24.7022,24.715,24.6186,24.6314,397100.0
2006-09-06 14:45:00,38.3,38.33,38.27,38.3,179700.0,24.6314,24.6507,24.6121,24.6314,179700.0
2006-09-06 14:50:00,38.3,38.32,38.23,38.25,241100.0,24.6314,24.6443,24.5864,24.5993,241100.0
2006-09-06 14:55:00,38.25,38.27,38.07,38.11,439300.0,24.5993,24.6121,24.4835,24.5092,439300.0
2006-09-06 15:00:00,38.12,38.15,38.04,38.04,401000.0,24.5157,24.535,24.4642,24.4642,401000.0
2006-09-06 15:05:00,38.05,38.1,37.95,38.04,453600.0,24.4707,24.5028,24.4063,24.4642,453600.0
2006-09-06 15:10:00,38.04,38.05,37.9,37.91,393100.0,24.4642,24.4707,24.3742,24.3806,393100.0
2006-09-06 15:15:00,37.91,37.99,37.91,37.96,231700.0,24.3806,24.4321,24.3806,24.4128,231700.0
2006-09-06 15:20:00,37.96,38.02,37.93,38.02,252200.0,24.4128,24.4514,24.3935,24.4514,252200.0
2006-09-06 15:25:00,38.02,38.03,37.9,37.91,217700.0,24.4514,24.4578,24.3742,24.3806,217700.0
2006-09-06 15:30:00,37.91,37.96,37.8,37.86,362900.0,24.3806,24.4128,24.3099,24.3485,362900.0
2006-09-06 15:35:00,37.87,37.97,37.87,37.93,297100.0,24.3549,24.4192,24.3549,24.3935,297100.0
2006-09-06 15:40:00,37.93,38.12,37.93,38.1,291100.0,24.3935,24.5157,24.3935,24.5028,291100.0
2006-09-06 15:45:00,38.1,38.26,38.09,38.23,341200.0,24.5028,24.6057,24.4964,24.5864,341200.0
2006-09-06 15:50:00,38.24,38.29,38.09,38.12,527000.0,24.5928,24.625,24.4964,24.5157,527000.0
2006-09-06 15:55:00,38.12,38.13,38.02,38.04,547500.0,24.5157,24.5221,24.4514,24.4642,547500.0
2006-09-07 09:30:00,37.9,38.0,37.65,37.69,473200.0,24.3742,24.4385,24.2134,24.2391,473200.0
2006-09-07 09:35:00,37.69,37.87,37.66,37.78,218200.0,24.2391,24.3549,24.2198,24.297,218200.0
2006-09-07 09:40:00,37.78,37.91,37.62,37.62,268700.0,24.297,24.3806,24.1941,24.1941,268700.0
2006-09-07 09:45:00,37.63,37.93,37.52,37.72,334600.0,24.2005,24.3935,24.1298,24.2584,334600.0
2006-09-07 09:50:00,37.72,37.77,37.52,37.54,253900.0,24.2584,24.2906,24.1298,24.1427,253900.0
2006-09-07 09:55:00,37.54,37.54,37.36,37.45,300300.0,24.1427,24.1427,24.0269,24.0848,300300.0
2006-09-07 10:00:00,37.45,37.47,37.27,37.28,308400.0,24.0848,24.0976,23.969,23.9755,308400.0
2006-09-07 10:05:00,37.28,37.3,37.24,37.24,302000.0,23.9755,23.9883,23.9497,23.9497,302000.0
2006-09-07 10:10:00,37.25,37.27,37.11,37.11,255400.0,23.9562,23.969,23.8661,23.8661,255400.0
2006-09-07 10:15:00,37.11,37.12,37.03,37.06,368500.0,23.8661,23.8726,23.8147,23.834,368500.0
2006-09-07 10:20:00,37.07,37.31,37.02,37.28,476200.0,23.8404,23.9947,23.8082,23.9755,476200.0
2006-09-07 10:25:00,37.28,37.5,37.24,37.49,253300.0,23.9755,24.1169,23.9497,24.1105,253300.0
2006-09-07 10:30:00,37.49,37.51,37.3,37.47,218100.0,24.1105,24.1234,23.9883,24.0976,218100.0
2006-09-07 10:35:00,37.47,37.55,37.43,37.55,198300.0,24.0976,24.1491,24.0719,24.1491,198300.0
2006-09-07 10:40:00,37.55,37.6,37.5,37.51,365400.0,24.1491,24.1813,24.1169,24.1234,365400.0
2006-09-07 10:45:00,37.51,37.52,37.33,37.33,200200.0,24.1234,24.1298,24.0076,24.0076,200200.0
2006-09-07 10:50:00,37.33,37.37,37.28,37.37,334900.0,24.0076,24.0333,23.9755,24.0333,334900.0
2006-09-07 10:55:00,37.38,37.43,37.29,37.38,197100.0,24.0398,24.0719,23.9819,24.0398,197100.0
2006-09-07 11:00:00,37.38,37.48,37.36,37.42,156900.0,24.0398,24.1041,24.0269,24.0655,156900.0
2006-09-07 11:05:00,37.41,37.5,37.38,37.39,215300.0,24.0591,24.1169,24.0398,24.0462,215300.0
2006-09-07 11:10:00,37.38,37.46,37.36,37.43,167700.0,24.0398,24.0912,24.0269,24.0719,167700.0
2006-09-07 11:15:00,37.41,37.48,37.36,37.4,211500.0,24.0591,24.1041,24.0269,24.0526,211500.0
2006-09-07 11:20:00,37.4,37.46,37.4,37.42,117800.0,24.0526,24.0912,24.0526,24.0655,117800.0
2006-09-07 11:25:00,37.42,37.49,37.39,37.47,292700.0,24.0655,24.1105,24.0462,24.0976,292700.0
2006-09-07 11:30:00,37.47,37.58,37.45,37.55,350300.0,24.0976,24.1684,24.0848,24.1491,350300.0
2006-09-07 11:35:00,37.54,37.62,37.54,37.59,214200.0,24.1427,24.1941,24.1427,24.1748,214200.0
2006-09-07 11:40:00,37.6,37.66,37.51,37.55,219400.0,24.1813,24.2198,24.1234,24.1491,219400.0
2006-09-07 11:45:00,37.55,37.58,37.51,37.56,109100.0,24.1491,24.1684,24.1234,24.1555,109100.0
2006-09-07 11:50:00,37.57,37.63,37.56,37.58,130000.0,24.162,24.2005,24.1555,24.1684,130000.0
2006-09-07 11:55:00,37.58,37.66,37.57,37.65,405500.0,24.1684,24.2198,24.162,24.2134,405500.0
2006-09-07 12:00:00,37.64,37.71,37.6,37.71,398200.0,24.207,24.252,24.1813,24.252,398200.0
2006-09-07 12:05:00,37.71,37.92,37.7,37.81,269000.0,24.252,24.3871,24.2456,24.3163,269000.0
2006-09-07 12:10:00,37.8,37.85,37.72,37.83,156800.0,24.3099,24.342,24.2584,24.3292,156800.0
2006-09-07 12:15:00,37.83,37.83,37.72,37.72,227100.0,24.3292,24.3292,24.2584,24.2584,227100.0
2006-09-07 12:20:00,37.72,37.75,37.69,37.73,49500.0,24.2584,24.2777,24.2391,24.2649,49500.0
2006-09-07 12:25:00,37.72,37.73,37.71,37.71,51100.0,24.2584,24.2649,24.252,24.252,51100.0
2006-09-07 12:30:00,37.71,37.74,37.7,37.71,62800.0,24.252,24.2713,24.2456,24.252,62800.0
2006-09-07 12:35:00,37.71,37.71,37.57,37.57,84000.0,24.252,24.252,24.162,24.162,84000.0
2006-09-07 12:40:00,37.57,37.59,37.47,37.47,125100.0,24.162,24.1748,24.0976,24.0976,125100.0
2006-09-07 12:45:00,37.46,37.47,37.36,37.37,91400.0,24.0912,24.0976,24.0269,24.0333,91400.0
2006-09-07 12:50:00,37.37,37.48,37.35,37.48,100800.0,24.0333,24.1041,24.0205,24.1041,100800.0
2006-09-07 12:55:00,37.47,37.5,37.43,37.45,44000.0,24.0976,24.1169,24.0719,24.0848,44000.0
2006-09-07 13:00:00,37.44,37.44,37.34,37.35,100500.0,24.0784,24.0784,24.014,24.0205,100500.0
2006-09-07 13:05:00,37.35,37.52,37.35,37.5,122300.0,24.0205,24.1298,24.0205,24.1169,122300.0
2006-09-07 13:10:00,37.51,37.67,37.5,37.58,110000.0,24.1234,24.2263,24.1169,24.1684,110000.0
2006-09-07 13:15:00,37.58,37.6,37.48,37.58,104900.0,24.1684,24.1813,24.1041,24.1684,104900.0
2006-09-07 13:20:00,37.59,37.59,37.47,37.47,58800.0,24.1748,24.1748,24.0976,24.0976,58800.0
2006-09-07 13:25:00,37.47,37.5,37.47,37.49,55400.0,24.0976,24.1169,24.0976,24.1105,55400.0
2006-09-07 13:30:00,37.49,37.49,37.44,37.47,56900.0,24.1105,24.1105,24.0784,24.0976,56900.0
2006-09-07 13:35:00,37.47,37.59,37.47,37.52,257800.0,24.0976,24.1748,24.0976,24.1298,257800.0
2006-09-07 13:40:00,37.52,37.6,37.48,37.54,146900.0,24.1298,24.1813,24.1041,24.1427,146900.0
2006-09-07 13:45:00,37.54,37.62,37.5,37.58,333700.0,24.1427,24.1941,24.1169,24.1684,333700.0
2006-09-07 13:50:00,37.58,37.68,37.53,37.64,201600.0,24.1684,24.2327,24.1362,24.207,201600.0
2006-09-07 13:55:00,37.63,37.65,37.54,37.57,138000.0,24.2005,24.2134,24.1427,24.162,138000.0
2006-09-07 14:00:00,37.57,37.59,37.48,37.5,168500.0,24.162,24.1748,24.1041,24.1169,168500.0
2006-09-07 14:05:00,37.5,37.57,37.48,37.55,111000.0,24.1169,24.162,24.1041,24.1491,111000.0
2006-09-07 14:10:00,37.56,37.58,37.54,37.56,76300.0,24.1555,24.1684,24.1427,24.1555,76300.0
2006-09-07 14:15:00,37.56,37.57,37.5,37.54,113700.0,24.1555,24.162,24.1169,24.1427,113700.0
2006-09-07 14:20:00,37.52,37.52,37.43,37.47,123500.0,24.1298,24.1298,24.0719,24.0976,123500.0
2006-09-07 14:25:00,37.46,37.49,37.42,37.46,55300.0,24.0912,24.1105,24.0655,24.0912,55300.0
2006-09-07 14:30:00,37.46,37.6,37.46,37.5,127200.0,24.0912,24.1813,24.0912,24.1169,127200.0
2006-09-07 14:35:00,37.51,37.54,37.47,37.5,103700.0,24.1234,24.1427,24.0976,24.1169,103700.0
2006-09-07 14:40:00,37.5,37.5,37.38,37.38,250100.0,24.1169,24.1169,24.0398,24.0398,250100.0
2006-09-07 14:45:00,37.38,37.45,37.38,37.4,93200.0,24.0398,24.0848,24.0398,24.0526,93200.0
2006-09-07 14:50:00,37.4,37.44,37.3,37.42,110900.0,24.0526,24.0784,23.9883,24.0655,110900.0
2006-09-07 14:55:00,37.42,37.45,37.39,37.39,65600.0,24.0655,24.0848,24.0462,24.0462,65600.0
2006-09-07 15:00:00,37.39,37.6,37.21,37.21,259000.0,24.0462,24.1813,23.9304,23.9304,259000.0
2006-09-07 15:05:00,37.21,37.25,37.17,37.22,261700.0,23.9304,23.9562,23.9047,23.9369,261700.0
2006-09-07 15:10:00,37.21,37.23,37.16,37.22,189900.0,23.9304,23.9433,23.8983,23.9369,189900.0
2006-09-07 15:15:00,37.22,37.22,37.18,37.2,326100.0,23.9369,23.9369,23.9111,23.924,326100.0
2006-09-07 15:20:00,37.2,37.21,36.94,37.04,607300.0,23.924,23.9304,23.7568,23.8211,607300.0
2006-09-07 15:25:00,37.05,37.53,37.02,37.1,461900.0,23.8275,24.1362,23.8082,23.8597,461900.0
2006-09-07 15:30:00,37.1,37.1,37.02,37.07,268600.0,23.8597,23.8597,23.8082,23.8404,268600.0
2006-09-07 15:35:00,37.07,37.15,37.0,37.02,464000.0,23.8404,23.8919,23.7954,23.8082,464000.0
2006-09-07 15:40:00,37.02,37.05,36.98,37.01,543400.0,23.8082,23.8275,23.7825,23.8018,543400.0
2006-09-07 15:45:00,37.01,37.01,36.9,36.93,661700.0,23.8018,23.8018,23.7311,23.7504,661700.0
2006-09-07 15:50:00,36.95,37.06,36.94,37.05,419800.0,23.7632,23.834,23.7568,23.8275,419800.0
2006-09-07 15:55:00,37.05,37.06,36.96,36.96,525900.0,23.8275,23.834,23.7697,23.7697,525900.0
2006-09-08 09:30:00,37.1,37.23,37.0,37.04,596400.0,23.8597,23.9433,23.7954,23.8211,596400.0
2006-09-08 09:35:00,37.03,37.13,36.95,37.1,497200.0,23.8147,23.879,23.7632,23.8597,497200.0
2006-09-08 09:40:00,37.08,37.13,37.03,37.06,209500.0,23.8468,23.879,23.8147,23.834,209500.0
2006-09-08 09:45:00,37.05,37.1,37.04,37.05,140000.0,23.8275,23.8597,23.8211,23.8275,140000.0
2006-09-08 09:50:00,37.06,37.08,36.88,36.88,272400.0,23.834,23.8468,23.7182,23.7182,272400.0
2006-09-08 09:55:00,36.88,36.91,36.72,36.81,307900.0,23.7182,23.7375,23.6153,23.6732,307900.0
2006-09-08 10:00:00,36.81,36.92,36.8,36.91,313100.0,23.6732,23.7439,23.6668,23.7375,313100.0
2006-09-08 10:05:00,36.91,36.92,36.68,36.69,244900.0,23.7375,23.7439,23.5896,23.596,244900.0
2006-09-08 10:10:00,36.68,36.77,36.66,36.71,216800.0,23.5896,23.6475,23.5767,23.6089,216800.0
2006-09-08 10:15:00,36.7,36.81,36.7,36.74,631300.0,23.6024,23.6732,23.6024,23.6282,631300.0
2006-09-08 10:20:00,36.74,36.76,36.6,36.6,262600.0,23.6282,23.641,23.5381,23.5381,262600.0
2006-09-08 10:25:00,36.61,36.65,36.55,36.65,276500.0,23.5446,23.5703,23.506,23.5703,276500.0
2006-09-08 10:30:00,36.65,36.73,36.56,36.69,244700.0,23.5703,23.6217,23.5124,23.596,244700.0
2006-09-08 10:35:00,36.68,36.74,36.62,36.69,125700.0,23.5896,23.6282,23.551,23.596,125700.0
2006-09-08 10:40:00,36.69,36.71,36.61,36.7,161400.0,23.596,23.6089,23.5446,23.6024,161400.0
2006-09-08 10:45:00,36.69,36.77,36.65,36.73,131400.0,23.596,23.6475,23.5703,23.6217,131400.0
2006-09-08 10:50:00,36.72,36.91,36.68,36.89,280000.0,23.6153,23.7375,23.5896,23.7246,280000.0
2006-09-08 10:55:00,36.89,36.89,36.78,36.84,221600.0,23.7246,23.7246,23.6539,23.6925,221600.0
2006-09-08 11:00:00,36.85,36.86,36.74,36.78,199100.0,23.6989,23.7053,23.6282,23.6539,199100.0
2006-09-08 11:05:00,36.78,36.83,36.7,36.7,94700.0,23.6539,23.6861,23.6024,23.6024,94700.0
2006-09-08 11:10:00,36.7,36.93,36.7,36.86,184800.0,23.6024,23.7504,23.6024,23.7053,184800.0
2006-09-08 11:15:00,36.86,36.92,36.85,36.86,195400.0,23.7053,23.7439,23.6989,23.7053,195400.0
2006-09-08 11:20:00,36.86,36.87,36.77,36.8,149100.0,23.7053,23.7118,23.6475,23.6668,149100.0
2006-09-08 11:25:00,36.81,36.83,36.79,36.8,196400.0,23.6732,23.6861,23.6603,23.6668,196400.0
2006-09-08 11:30:00,36.79,36.8,36.75,36.78,46000.0,23.6603,23.6668,23.6346,23.6539,46000.0
2006-09-08 11:35:00,36.78,36.78,36.63,36.73,197400.0,23.6539,23.6539,23.5574,23.6217,197400.0
2006-09-08 11:40:00,36.73,36.74,36.71,36.74,84700.0,23.6217,23.6282,23.6089,23.6282,84700.0
2006-09-08 11:45:00,36.74,36.74,36.63,36.69,129000.0,23.6282,23.6282,23.5574,23.596,129000.0
2006-09-08 11:50:00,36.7,36.76,36.69,36.69,115400.0,23.6024,23.641,23.596,23.596,115400.0
2006-09-08 11:55:00,36.69,36.72,36.65,36.71,116300.0,23.596,23.6153,23.5703,23.6089,116300.0
2006-09-08 12:00:00,36.7,36.75,36.7,36.75,80200.0,23.6024,23.6346,23.6024,23.6346,80200.0
2006-09-08 12:05:00,36.75,36.78,36.73,36.76,108200.0,23.6346,23.6539,23.6217,23.641,108200.0
2006-09-08 12:10:00,36.77,36.82,36.73,36.81,89600.0,23.6475,23.6796,23.6217,23.6732,89600.0
2006-09-08 12:15:00,36.82,36.82,36.77,36.78,65200.0,23.6796,23.6796,23.6475,23.6539,65200.0
2006-09-08 12:20:00,36.78,36.79,36.71,36.71,95700.0,23.6539,23.6603,23.6089,23.6089,95700.0
2006-09-08 12:25:00,36.72,36.72,36.63,36.64,233300.0,23.6153,23.6153,23.5574,23.5639,233300.0
2006-09-08 12:30:00,36.64,36.64,36.55,36.56,235700.0,23.5639,23.5639,23.506,23.5124,235700.0
2006-09-08 12:35:00,36.56,36.6,36.49,36.59,378200.0,23.5124,23.5381,23.4674,23.5317,378200.0
2006-09-08 12:40:00,36.58,36.6,36.57,36.57,104000.0,23.5253,23.5381,23.5188,23.5188,104000.0
2006-09-08 12:45:00,36.57,36.58,36.51,36.51,118400.0,23.5188,23.5253,23.4803,23.4803,118400.0
2006-09-08 12:50:00,36.51,36.57,36.49,36.56,222000.0,23.4803,23.5188,23.4674,23.5124,222000.0
2006-09-08 12:55:00,36.56,36.56,36.53,36.54,71100.0,23.5124,23.5124,23.4931,23.4995,71100.0
2006-09-08 13:00:00,36.53,36.55,36.5,36.52,277000.0,23.4931,23.506,23.4738,23.4867,277000.0
2006-09-08 13:05:00,36.52,36.53,36.39,36.42,199600.0,23.4867,23.4931,23.4031,23.4224,199600.0
2006-09-08 13:10:00,36.42,36.54,36.32,36.33,241000.0,23.4224,23.4995,23.3581,23.3645,241000.0
2006-09-08 13:15:00,36.34,36.42,36.29,36.37,372900.0,23.3709,23.4224,23.3388,23.3902,372900.0
2006-09-08 13:20:00,36.37,36.51,36.33,36.51,240600.0,23.3902,23.4803,23.3645,23.4803,240600.0
2006-09-08 13:25:00,36.51,36.54,36.45,36.48,201000.0,23.4803,23.4995,23.4417,23.461,201000.0
2006-09-08 13:30:00,36.47,36.54,36.45,36.48,77600.0,23.4545,23.4995,23.4417,23.461,77600.0
2006-09-08 13:35:00,36.47,36.5,36.46,36.5,144200.0,23.4545,23.4738,23.4481,23.4738,144200.0
2006-09-08 13:40:00,36.49,36.51,36.47,36.5,344600.0,23.4674,23.4803,23.4545,23.4738,344600.0
2006-09-08 13:45:00,36.49,36.5,36.47,36.49,164600.0,23.4674,23.4738,23.4545,23.4674,164600.0
2006-09-08 13:50:00,36.48,36.5,36.48,36.5,82500.0,23.461,23.4738,23.461,23.4738,82500.0
2006-09-08 13:55:00,36.5,36.55,36.46,36.55,486600.0,23.4738,23.506,23.4481,23.506,486600.0
2006-09-08 14:00:00,36.55,36.6,36.53,36.6,245500.0,23.506,23.5381,23.4931,23.5381,245500.0
2006-09-08 14:05:00,36.6,36.6,36.52,36.54,334100.0,23.5381,23.5381,23.4867,23.4995,334100.0
2006-09-08 14:10:00,36.53,36.6,36.53,36.56,143800.0,23.4931,23.5381,23.4931,23.5124,143800.0
2006-09-08 14:15:00,36.56,36.56,36.5,36.55,256900.0,23.5124,23.5124,23.4738,23.506,256900.0
2006-09-08 14:20:00,36.56,36.58,36.47,36.53,215800.0,23.5124,23.5253,23.4545,23.4931,215800.0
2006-09-08 14:25:00,36.53,36.56,36.5,36.5,156600.0,23.4931,23.5124,23.4738,23.4738,156600.0
2006-09-08 14:30:00,36.5,36.53,36.48,36.51,142500.0,23.4738,23.4931,23.461,23.4803,142500.0
2006-09-08 14:35:00,36.52,36.55,36.5,36.55,94900.0,23.4867,23.506,23.4738,23.506,94900.0
2006-09-08 14:40:00,36.56,36.6,36.54,36.55,83400.0,23.5124,23.5381,23.4995,23.506,83400.0
2006-09-08 14:45:00,36.55,36.55,36.54,36.55,27900.0,23.506,23.506,23.4995,23.506,27900.0
2006-09-08 14:50:00,36.55,36.55,36.47,36.5,176000.0,23.506,23.506,23.4545,23.4738,176000.0
2006-09-08 14:55:00,36.5,36.52,36.46,36.51,159600.0,23.4738,23.4867,23.4481,23.4803,159600.0
2006-09-08 15:00:00,36.51,36.52,36.4,36.41,176800.0,23.4803,23.4867,23.4095,23.4159,176800.0
2006-09-08 15:05:00,36.41,36.49,36.33,36.47,241900.0,23.4159,23.4674,23.3645,23.4545,241900.0
2006-09-08 15:10:00,36.48,36.57,36.45,36.55,119000.0,23.461,23.5188,23.4417,23.506,119000.0
2006-09-08 15:15:00,36.55,36.61,36.48,36.6,246900.0,23.506,23.5446,23.461,23.5381,246900.0
2006-09-08 15:20:00,36.6,36.6,36.52,36.56,211300.0,23.5381,23.5381,23.4867,23.5124,211300.0
2006-09-08 15:25:00,36.57,36.65,36.56,36.65,202100.0,23.5188,23.5703,23.5124,23.5703,202100.0
2006-09-08 15:30:00,36.65,36.65,36.53,36.54,209100.0,23.5703,23.5703,23.4931,23.4995,209100.0
2006-09-08 15:35:00,36.53,36.55,36.44,36.51,140600.0,23.4931,23.506,23.4352,23.4803,140600.0
2006-09-08 15:40:00,36.5,36.64,36.5,36.61,290700.0,23.4738,23.5639,23.4738,23.5446,290700.0
2006-09-08 15:45:00,36.61,36.65,36.59,36.59,212200.0,23.5446,23.5703,23.5317,23.5317,212200.0
2006-09-08 15:50:00,36.59,36.66,36.49,36.5,359500.0,23.5317,23.5767,23.4674,23.4738,359500.0
2006-09-08 15:55:00,36.49,36.56,36.47,36.54,346300.0,23.4674,23.5124,23.4545,23.4995,346300.0
2006-09-11 09:30:00,36.14,36.22,35.99,36.03,474400.0,23.2423,23.2938,23.1458,23.1716,474400.0
2006-09-11 09:35:00,36.04,36.18,36.0,36.06,328600.0,23.178,23.268,23.1523,23.1909,328600.0
2006-09-11 09:40:00,36.07,36.19,36.07,36.1,307000.0,23.1973,23.2745,23.1973,23.2166,307000.0
2006-09-11 09:45:00,36.1,36.45,36.09,36.44,280500.0,23.2166,23.4417,23.2101,23.4352,280500.0
2006-09-11 09:50:00,36.44,36.66,36.1,36.62,333800.0,23.4352,23.5767,23.2166,23.551,333800.0
2006-09-11 09:55:00,36.63,36.72,36.21,36.55,327100.0,23.5574,23.6153,23.2873,23.506,327100.0
2006-09-11 10:00:00,36.54,36.55,36.32,36.37,361200.0,23.4995,23.506,23.3581,23.3902,361200.0
2006-09-11 10:05:00,36.37,36.39,36.25,36.25,210800.0,23.3902,23.4031,23.313,23.313,210800.0
2006-09-11 10:10:00,36.27,36.33,36.15,36.29,202000.0,23.3259,23.3645,23.2487,23.3388,202000.0
2006-09-11 10:15:00,36.29,36.29,36.05,36.09,241300.0,23.3388,23.3388,23.1844,23.2101,241300.0
2006-09-11 10:20:00,36.09,36.18,36.05,36.17,185300.0,23.2101,23.268,23.1844,23.2616,185300.0
2006-09-11 10:25:00,36.16,36.16,36.03,36.06,204700.0,23.2552,23.2552,23.1716,23.1909,204700.0
2006-09-11 10:30:00,36.05,36.22,36.05,36.12,312800.0,23.1844,23.2938,23.1844,23.2294,312800.0
2006-09-11 10:35:00,36.12,36.2,36.09,36.14,199100.0,23.2294,23.2809,23.2101,23.2423,199100.0
2006-09-11 10:40:00,36.14,36.16,36.09,36.11,154000.0,23.2423,23.2552,23.2101,23.223,154000.0
2006-09-11 10:45:00,36.11,36.16,36.05,36.13,146100.0,23.223,23.2552,23.1844,23.2359,146100.0
2006-09-11 10:50:00,36.12,36.15,36.05,36.12,100300.0,23.2294,23.2487,23.1844,23.2294,100300.0
2006-09-11 10:55:00,36.12,36.16,36.08,36.12,136800.0,23.2294,23.2552,23.2037,23.2294,136800.0
2006-09-11 11:00:00,36.13,36.14,36.07,36.1,213800.0,23.2359,23.2423,23.1973,23.2166,213800.0
2006-09-11 11:05:00,36.1,36.12,36.03,36.08,167500.0,23.2166,23.2294,23.1716,23.2037,167500.0
2006-09-11 11:10:00,36.09,36.27,36.06,36.23,263800.0,23.2101,23.3259,23.1909,23.3002,263800.0
2006-09-11 11:15:00,36.23,36.31,36.21,36.3,114100.0,23.3002,23.3516,23.2873,23.3452,114100.0
2006-09-11 11:20:00,36.3,36.38,36.26,36.27,177000.0,23.3452,23.3966,23.3195,23.3259,177000.0
2006-09-11 11:25:00,36.27,36.42,36.26,36.42,134200.0,23.3259,23.4224,23.3195,23.4224,134200.0
2006-09-11 11:30:00,36.41,36.41,36.3,36.37,112700.0,23.4159,23.4159,23.3452,23.3902,112700.0
2006-09-11 11:35:00,36.36,36.47,36.32,36.43,209400.0,23.3838,23.4545,23.3581,23.4288,209400.0
2006-09-11 11:40:00,36.44,36.47,36.38,36.46,155100.0,23.4352,23.4545,23.3966,23.4481,155100.0
2006-09-11 11:45:00,36.47,36.47,36.38,36.39,123200.0,23.4545,23.4545,23.3966,23.4031,123200.0
2006-09-11 11:50:00,36.39,36.43,36.3,36.35,72400.0,23.4031,23.4288,23.3452,23.3774,72400.0
2006-09-11 11:55:00,36.36,36.41,36.35,36.4,101500.0,23.3838,23.4159,23.3774,23.4095,101500.0
2006-09-11 12:00:00,36.4,36.47,36.38,36.42,136500.0,23.4095,23.4545,23.3966,23.4224,136500.0
2006-09-11 12:05:00,36.41,36.51,36.39,36.46,244000.0,23.4159,23.4803,23.4031,23.4481,244000.0
2006-09-11 12:10:00,36.45,36.59,36.44,36.55,150000.0,23.4417,23.5317,23.4352,23.506,150000.0
2006-09-11 12:15:00,36.55,36.66,36.53,36.6,258100.0,23.506,23.5767,23.4931,23.5381,258100.0
2006-09-11 12:20:00,36.6,36.66,36.53,36.6,161000.0,23.5381,23.5767,23.4931,23.5381,161000.0
2006-09-11 12:25:00,36.6,36.71,36.58,36.69,179700.0,23.5381,23.6089,23.5253,23.596,179700.0
2006-09-11 12:30:00,36.69,36.77,36.49,36.56,223700.0,23.596,23.6475,23.4674,23.5124,223700.0
2006-09-11 12:35:00,36.56,36.62,36.53,36.61,97500.0,23.5124,23.551,23.4931,23.5446,97500.0
2006-09-11 12:40:00,36.61,36.68,36.61,36.68,55100.0,23.5446,23.5896,23.5446,23.5896,55100.0
2006-09-11 12:45:00,36.68,36.7,36.54,36.6,83800.0,23.5896,23.6024,23.4995,23.5381,83800.0
2006-09-11 12:50:00,36.59,36.62,36.58,36.58,40600.0,23.5317,23.551,23.5253,23.5253,40600.0
2006-09-11 12:55:00,36.57,36.7,36.55,36.69,74900.0,23.5188,23.6024,23.506,23.596,74900.0
2006-09-11 13:00:00,36.69,36.88,36.69,36.82,228800.0,23.596,23.7182,23.596,23.6796,228800.0
2006-09-11 13:05:00,36.82,36.86,36.76,36.84,96000.0,23.6796,23.7053,23.641,23.6925,96000.0
2006-09-11 13:10:00,36.83,36.88,36.81,36.83,134500.0,23.6861,23.7182,23.6732,23.6861,134500.0
2006-09-11 13:15:00,36.83,36.98,36.8,36.93,134500.0,23.6861,23.7825,23.6668,23.7504,134500.0
2006-09-11 13:20:00,36.94,37.05,36.55,37.01,221300.0,23.7568,23.8275,23.506,23.8018,221300.0
2006-09-11 13:25:00,37.01,37.06,36.96,36.99,134100.0,23.8018,23.834,23.7697,23.789,134100.0
2006-09-11 13:30:00,36.99,37.08,36.97,37.0,174400.0,23.789,23.8468,23.7761,23.7954,174400.0
2006-09-11 13:35:00,37.0,37.07,36.9,37.07,163700.0,23.7954,23.8404,23.7311,23.8404,163700.0
2006-09-11 13:40:00,37.07,37.12,37.0,37.01,176700.0,23.8404,23.8726,23.7954,23.8018,176700.0
2006-09-11 13:45:00,37.01,37.05,36.91,36.96,92400.0,23.8018,23.8275,23.7375,23.7697,92400.0
2006-09-11 13:50:00,36.95,36.96,36.8,36.86,127900.0,23.7632,23.7697,23.6668,23.7053,127900.0
2006-09-11 13:55:00,36.86,36.89,36.78,36.83,108300.0,23.7053,23.7246,23.6539,23.6861,108300.0
2006-09-11 14:00:00,36.82,36.87,36.75,36.75,88100.0,23.6796,23.7118,23.6346,23.6346,88100.0
2006-09-11 14:05:00,36.75,36.84,36.7,36.8,107200.0,23.6346,23.6925,23.6024,23.6668,107200.0
2006-09-11 14:10:00,36.79,36.85,36.77,36.83,84100.0,23.6603,23.6989,23.6475,23.6861,84100.0
2006-09-11 14:15:00,36.82,36.85,36.8,36.81,46400.0,23.6796,23.6989,23.6668,23.6732,46400.0
2006-09-11 14:20:00,36.81,36.83,36.75,36.75,106100.0,23.6732,23.6861,23.6346,23.6346,106100.0
2006-09-11 14:25:00,36.76,36.76,36.59,36.63,191700.0,23.641,23.641,23.5317,23.5574,191700.0
2006-09-11 14:30:00,36.62,36.67,36.6,36.66,125600.0,23.551,23.5832,23.5381,23.5767,125600.0
2006-09-11 14:35:00,36.66,36.7,36.64,36.65,109400.0,23.5767,23.6024,23.5639,23.5703,109400.0
2006-09-11 14:40:00,36.64,36.67,36.52,36.52,115300.0,23.5639,23.5832,23.4867,23.4867,115300.0
2006-09-11 14:45:00,36.52,36.7,36.52,36.7,121000.0,23.4867,23.6024,23.4867,23.6024,121000.0
2006-09-11 14:50:00,36.7,36.72,36.66,36.72,58700.0,23.6024,23.6153,23.5767,23.6153,58700.0
2006-09-11 14:55:00,36.72,36.8,36.68,36.77,118700.0,23.6153,23.6668,23.5896,23.6475,118700.0
2006-09-11 15:00:00,36.77,36.78,36.7,36.7,83400.0,23.6475,23.6539,23.6024,23.6024,83400.0
2006-09-11 15:05:00,36.7,36.73,36.64,36.68,99100.0,23.6024,23.6217,23.5639,23.5896,99100.0
2006-09-11 15:10:00,36.69,36.71,36.55,36.62,154500.0,23.596,23.6089,23.506,23.551,154500.0
2006-09-11 15:15:00,36.6,36.76,36.6,36.74,240100.0,23.5381,23.641,23.5381,23.6282,240100.0
2006-09-11 15:20:00,36.74,36.76,36.58,36.75,188200.0,23.6282,23.641,23.5253,23.6346,188200.0
2006-09-11 15:25:00,36.75,36.83,36.67,36.78,172500.0,23.6346,23.6861,23.5832,23.6539,172500.0
2006-09-11 15:30:00,36.78,36.88,36.77,36.82,211900.0,23.6539,23.7182,23.6475,23.6796,211900.0
2006-09-11 15:35:00,36.83,36.86,36.8,36.8,69600.0,23.6861,23.7053,23.6668,23.6668,69600.0
2006-09-11 15:40:00,36.81,36.81,36.67,36.68,147500.0,23.6732,23.6732,23.5832,23.5896,147500.0
2006-09-11 15:45:00,36.68,36.71,36.66,36.71,132700.0,23.5896,23.6089,23.5767,23.6089,132700.0
2006-09-11 15:50:00,36.7,36.76,36.68,36.74,171800.0,23.6024,23.641,23.5896,23.6282,171800.0
2006-09-11 15:55:00,36.74,36.85,36.74,36.83,383800.0,23.6282,23.6989,23.6282,23.6861,383800.0
2006-09-12 09:30:00,37.4,37.79,37.33,37.67,734400.0,24.0526,24.3034,24.0076,24.2263,734400.0
2006-09-12 09:35:00,37.67,37.92,37.63,37.76,628200.0,24.2263,24.3871,24.2005,24.2842,628200.0
2006-09-12 09:40:00,37.75,37.86,37.67,37.79,394000.0,24.2777,24.3485,24.2263,24.3034,394000.0
2006-09-12 09:45:00,37.8,37.98,37.72,37.97,374900.0,24.3099,24.4256,24.2584,24.4192,374900.0
2006-09-12 09:50:00,37.96,38.0,37.89,37.9,361900.0,24.4128,24.4385,24.3678,24.3742,361900.0
2006-09-12 09:55:00,37.9,37.93,37.72,37.82,356200.0,24.3742,24.3935,24.2584,24.3227,356200.0
2006-09-12 10:00:00,37.83,37.95,37.74,37.75,248700.0,24.3292,24.4063,24.2713,24.2777,248700.0
2006-09-12 10:05:00,37.75,37.88,37.75,37.79,242000.0,24.2777,24.3613,24.2777,24.3034,242000.0
2006-09-12 10:10:00,37.79,37.8,37.62,37.68,276000.0,24.3034,24.3099,24.1941,24.2327,276000.0
2006-09-12 10:15:00,37.68,37.87,37.67,37.82,191500.0,24.2327,24.3549,24.2263,24.3227,191500.0
2006-09-12 10:20:00,37.82,37.95,37.79,37.9,231000.0,24.3227,24.4063,24.3034,24.3742,231000.0
2006-09-12 10:25:00,37.9,38.06,37.9,37.98,416500.0,24.3742,24.4771,24.3742,24.4256,416500.0
2006-09-12 10:30:00,37.98,38.07,37.93,38.04,264500.0,24.4256,24.4835,24.3935,24.4642,264500.0
2006-09-12 10:35:00,38.03,38.09,37.86,37.89,366600.0,24.4578,24.4964,24.3485,24.3678,366600.0
2006-09-12 10:40:00,37.88,38.0,37.87,37.97,115700.0,24.3613,24.4385,24.3549,24.4192,115700.0
2006-09-12 10:45:00,37.96,38.05,37.96,38.03,162000.0,24.4128,24.4707,24.4128,24.4578,162000.0
2006-09-12 10:50:00,38.02,38.07,37.97,38.01,180000.0,24.4514,24.4835,24.4192,24.4449,180000.0
2006-09-12 10:55:00,38.0,38.03,37.99,38.01,114600.0,24.4385,24.4578,24.4321,24.4449,114600.0
2006-09-12 11:00:00,38.01,38.04,37.98,38.0,251000.0,24.4449,24.4642,24.4256,24.4385,251000.0
2006-09-12 11:05:00,38.0,38.06,37.97,38.01,152200.0,24.4385,24.4771,24.4192,24.4449,152200.0
2006-09-12 11:10:00,38.01,38.02,37.99,38.0,99500.0,24.4449,24.4514,24.4321,24.4385,99500.0
2006-09-12 11:15:00,37.99,38.02,37.94,37.96,144600.0,24.4321,24.4514,24.3999,24.4128,144600.0
2006-09-12 11:20:00,37.96,37.98,37.46,37.78,376100.0,24.4128,24.4256,24.0912,24.297,376100.0
2006-09-12 11:25:00,37.77,37.84,37.76,37.8,182500.0,24.2906,24.3356,24.2842,24.3099,182500.0
2006-09-12 11:30:00,37.8,37.85,37.79,37.83,131400.0,24.3099,24.342,24.3034,24.3292,131400.0
2006-09-12 11:35:00,37.83,37.83,37.78,37.8,104700.0,24.3292,24.3292,24.297,24.3099,104700.0
2006-09-12 11:40:00,37.8,37.83,37.73,37.74,351800.0,24.3099,24.3292,24.2649,24.2713,351800.0
2006-09-12 11:45:00,37.74,37.92,37.67,37.7,209000.0,24.2713,24.3871,24.2263,24.2456,209000.0
2006-09-12 11:50:00,37.69,37.71,37.68,37.7,166200.0,24.2391,24.252,24.2327,24.2456,166200.0
2006-09-12 11:55:00,37.7,37.77,37.68,37.75,140000.0,24.2456,24.2906,24.2327,24.2777,140000.0
2006-09-12 12:00:00,37.75,37.75,37.64,37.65,221400.0,24.2777,24.2777,24.207,24.2134,221400.0
2006-09-12 12:05:00,37.65,37.73,37.62,37.63,104900.0,24.2134,24.2649,24.1941,24.2005,104900.0
2006-09-12 12:10:00,37.62,37.64,37.6,37.61,165000.0,24.1941,24.207,24.1813,24.1877,165000.0
2006-09-12 12:15:00,37.61,37.62,37.53,37.62,388700.0,24.1877,24.1941,24.1362,24.1941,388700.0
2006-09-12 12:20:00,37.62,37.67,37.59,37.6,52200.0,24.1941,24.2263,24.1748,24.1813,52200.0
2006-09-12 12:25:00,37.59,37.62,37.53,37.53,92300.0,24.1748,24.1941,24.1362,24.1362,92300.0
2006-09-12 12:30:00,37.54,37.55,37.5,37.5,114500.0,24.1427,24.1491,24.1169,24.1169,114500.0
2006-09-12 12:35:00,37.5,37.51,37.42,37.46,228500.0,24.1169,24.1234,24.0655,24.0912,228500.0
2006-09-12 12:40:00,37.46,37.63,37.46,37.56,439600.0,24.0912,24.2005,24.0912,24.1555,439600.0
2006-09-12 12:45:00,37.56,37.6,37.51,37.57,1351900.0,24.1555,24.1813,24.1234,24.162,1351900.0
2006-09-12 12:50:00,37.57,37.58,37.56,37.57,110700.0,24.162,24.1684,24.1555,24.162,110700.0
2006-09-12 12:55:00,37.57,37.62,37.56,37.61,262300.0,24.162,24.1941,24.1555,24.1877,262300.0
2006-09-12 13:00:00,37.61,37.66,37.47,37.53,194200.0,24.1877,24.2198,24.0976,24.1362,194200.0
2006-09-12 13:05:00,37.53,37.53,37.38,37.44,124400.0,24.1362,24.1362,24.0398,24.0784,124400.0
2006-09-12 13:10:00,37.45,37.52,37.4,37.45,138900.0,24.0848,24.1298,24.0526,24.0848,138900.0
2006-09-12 13:15:00,37.45,37.48,37.39,37.43,165800.0,24.0848,24.1041,24.0462,24.0719,165800.0
2006-09-12 13:20:00,37.43,37.47,37.4,37.44,156400.0,24.0719,24.0976,24.0526,24.0784,156400.0
2006-09-12 13:25:00,37.44,37.54,37.41,37.46,154600.0,24.0784,24.1427,24.0591,24.0912,154600.0
2006-09-12 13:30:00,37.46,37.5,37.4,37.48,65200.0,24.0912,24.1169,24.0526,24.1041,65200.0
2006-09-12 13:35:00,37.5,37.54,37.48,37.52,61300.0,24.1169,24.1427,24.1041,24.1298,61300.0
2006-09-12 13:40:00,37.53,37.61,37.51,37.54,197800.0,24.1362,24.1877,24.1234,24.1427,197800.0
2006-09-12 13:45:00,37.55,37.6,37.53,37.54,164600.0,24.1491,24.1813,24.1362,24.1427,164600.0
2006-09-12 13:50:00,37.54,37.59,37.52,37.57,160800.0,24.1427,24.1748,24.1298,24.162,160800.0
2006-09-12 13:55:00,37.56,37.57,37.5,37.52,118300.0,24.1555,24.162,24.1169,24.1298,118300.0
2006-09-12 14:00:00,37.53,37.54,37.5,37.51,161500.0,24.1362,24.1427,24.1169,24.1234,161500.0
2006-09-12 14:05:00,37.52,37.55,37.52,37.55,139100.0,24.1298,24.1491,24.1298,24.1491,139100.0
2006-09-12 14:10:00,37.55,37.56,37.51,37.51,200800.0,24.1491,24.1555,24.1234,24.1234,200800.0
2006-09-12 14:15:00,37.51,37.56,37.49,37.54,505200.0,24.1234,24.1555,24.1105,24.1427,505200.0
2006-09-12 14:20:00,37.55,37.56,37.5,37.52,211500.0,24.1491,24.1555,24.1169,24.1298,211500.0
2006-09-12 14:25:00,37.52,37.55,37.49,37.51,281800.0,24.1298,24.1491,24.1105,24.1234,281800.0
2006-09-12 14:30:00,37.51,37.55,37.46,37.55,668300.0,24.1234,24.1491,24.0912,24.1491,668300.0
2006-09-12 14:35:00,37.55,37.57,37.54,37.54,440300.0,24.1491,24.162,24.1427,24.1427,440300.0
2006-09-12 14:40:00,37.54,37.55,37.52,37.55,153000.0,24.1427,24.1491,24.1298,24.1491,153000.0
2006-09-12 14:45:00,37.55,37.65,37.54,37.6,439000.0,24.1491,24.2134,24.1427,24.1813,439000.0
2006-09-12 14:50:00,37.59,37.67,37.59,37.64,297600.0,24.1748,24.2263,24.1748,24.207,297600.0
2006-09-12 14:55:00,37.65,37.74,37.63,37.72,400200.0,24.2134,24.2713,24.2005,24.2584,400200.0
2006-09-12 15:00:00,37.72,37.73,37.62,37.67,231400.0,24.2584,24.2649,24.1941,24.2263,231400.0
2006-09-12 15:05:00,37.67,37.68,37.61,37.62,112200.0,24.2263,24.2327,24.1877,24.1941,112200.0
2006-09-12 15:10:00,37.61,37.66,37.57,37.66,202700.0,24.1877,24.2198,24.162,24.2198,202700.0
2006-09-12 15:15:00,37.66,37.68,37.61,37.67,264500.0,24.2198,24.2327,24.1877,24.2263,264500.0
2006-09-12 15:20:00,37.67,37.68,37.58,37.59,163200.0,24.2263,24.2327,24.1684,24.1748,163200.0
2006-09-12 15:25:00,37.59,37.62,37.54,37.61,256600.0,24.1748,24.1941,24.1427,24.1877,256600.0
2006-09-12 15:30:00,37.61,37.62,37.58,37.6,266400.0,24.1877,24.1941,24.1684,24.1813,266400.0
2006-09-12 15:35:00,37.6,37.6,37.55,37.56,111700.0,24.1813,24.1813,24.1491,24.1555,111700.0
2006-09-12 15:40:00,37.55,37.62,37.55,37.61,485600.0,24.1491,24.1941,24.1491,24.1877,485600.0
2006-09-12 15:45:00,37.6,37.62,37.54,37.59,211700.0,24.1813,24.1941,24.1427,24.1748,211700.0
2006-09-12 15:50:00,37.6,37.63,37.56,37.57,384800.0,24.1813,24.2005,24.1555,24.162,384800.0
2006-09-12 15:55:00,37.57,37.65,37.56,37.59,493800.0,24.162,24.2134,24.1555,24.1748,493800.0
2006-09-13 09:30:00,37.83,37.9,37.64,37.87,655600.0,24.3292,24.3742,24.207,24.3549,655600.0
2006-09-13 09:35:00,37.87,37.94,37.72,37.72,212100.0,24.3549,24.3999,24.2584,24.2584,212100.0
2006-09-13 09:40:00,37.71,37.9,37.7,37.83,329900.0,24.252,24.3742,24.2456,24.3292,329900.0
2006-09-13 09:45:00,37.83,37.85,37.69,37.82,602000.0,24.3292,24.342,24.2391,24.3227,602000.0
2006-09-13 09:50:00,37.82,37.82,37.65,37.7,334400.0,24.3227,24.3227,24.2134,24.2456,334400.0
2006-09-13 09:55:00,37.7,37.74,37.68,37.71,243300.0,24.2456,24.2713,24.2327,24.252,243300.0
2006-09-13 10:00:00,37.72,37.77,37.58,37.69,1047800.0,24.2584,24.2906,24.1684,24.2391,1047800.0
2006-09-13 10:05:00,37.68,37.78,37.63,37.7,386100.0,24.2327,24.297,24.2005,24.2456,386100.0
2006-09-13 10:10:00,37.7,37.74,37.67,37.71,114200.0,24.2456,24.2713,24.2263,24.252,114200.0
2006-09-13 10:15:00,37.71,37.79,37.7,37.72,120700.0,24.252,24.3034,24.2456,24.2584,120700.0
2006-09-13 10:20:00,37.72,37.8,37.66,37.69,191900.0,24.2584,24.3099,24.2198,24.2391,191900.0
2006-09-13 10:25:00,37.68,37.8,37.68,37.74,131600.0,24.2327,24.3099,24.2327,24.2713,131600.0
2006-09-13 10:30:00,37.75,37.77,37.55,37.56,303000.0,24.2777,24.2906,24.1491,24.1555,303000.0
2006-09-13 10:35:00,37.56,37.6,37.42,37.58,194700.0,24.1555,24.1813,24.0655,24.1684,194700.0
2006-09-13 10:40:00,37.59,37.59,37.46,37.5,123600.0,24.1748,24.1748,24.0912,24.1169,123600.0
2006-09-13 10:45:00,37.48,37.61,37.46,37.58,122000.0,24.1041,24.1877,24.0912,24.1684,122000.0
2006-09-13 10:50:00,37.58,37.6,37.46,37.6,119300.0,24.1684,24.1813,24.0912,24.1813,119300.0
2006-09-13 10:55:00,37.6,37.6,37.54,37.58,78800.0,24.1813,24.1813,24.1427,24.1684,78800.0
2006-09-13 11:00:00,37.59,37.67,37.55,37.66,124100.0,24.1748,24.2263,24.1491,24.2198,124100.0
2006-09-13 11:05:00,37.66,37.71,37.63,37.68,218700.0,24.2198,24.252,24.2005,24.2327,218700.0
2006-09-13 11:10:00,37.68,37.72,37.66,37.69,106700.0,24.2327,24.2584,24.2198,24.2391,106700.0
2006-09-13 11:15:00,37.68,37.7,37.67,37.7,49000.0,24.2327,24.2456,24.2263,24.2456,49000.0
2006-09-13 11:20:00,37.69,37.7,37.65,37.68,83600.0,24.2391,24.2456,24.2134,24.2327,83600.0
2006-09-13 11:25:00,37.68,37.7,37.62,37.68,144200.0,24.2327,24.2456,24.1941,24.2327,144200.0
2006-09-13 11:30:00,37.68,37.7,37.66,37.69,70400.0,24.2327,24.2456,24.2198,24.2391,70400.0
2006-09-13 11:35:00,37.69,37.7,37.66,37.69,65900.0,24.2391,24.2456,24.2198,24.2391,65900.0
2006-09-13 11:40:00,37.69,37.69,37.58,37.58,188900.0,24.2391,24.2391,24.1684,24.1684,188900.0
2006-09-13 11:45:00,37.57,37.65,37.55,37.65,84200.0,24.162,24.2134,24.1491,24.2134,84200.0
2006-09-13 11:50:00,37.65,37.66,37.62,37.64,92000.0,24.2134,24.2198,24.1941,24.207,92000.0
2006-09-13 11:55:00,37.64,37.66,37.63,37.65,76600.0,24.207,24.2198,24.2005,24.2134,76600.0
2006-09-13 12:00:00,37.65,37.66,37.6,37.64,109200.0,24.2134,24.2198,24.1813,24.207,109200.0
2006-09-13 12:05:00,37.64,37.66,37.6,37.63,190800.0,24.207,24.2198,24.1813,24.2005,190800.0
2006-09-13 12:10:00,37.64,37.68,37.62,37.66,724200.0,24.207,24.2327,24.1941,24.2198,724200.0
2006-09-13 12:15:00,37.65,37.77,37.65,37.73,411100.0,24.2134,24.2906,24.2134,24.2649,411100.0
2006-09-13 12:20:00,37.73,37.74,37.64,37.66,95000.0,24.2649,24.2713,24.207,24.2198,95000.0
2006-09-13 12:25:00,37.65,37.68,37.64,37.66,53500.0,24.2134,24.2327,24.207,24.2198,53500.0
2006-09-13 12:30:00,37.67,37.69,37.62,37.63,99700.0,24.2263,24.2391,24.1941,24.2005,99700.0
2006-09-13 12:35:00,37.63,37.66,37.6,37.61,231400.0,24.2005,24.2198,24.1813,24.1877,231400.0
2006-09-13 12:40:00,37.62,37.63,37.59,37.61,62500.0,24.1941,24.2005,24.1748,24.1877,62500.0
2006-09-13 12:45:00,37.61,37.65,37.6,37.62,60800.0,24.1877,24.2134,24.1813,24.1941,60800.0
2006-09-13 12:50:00,37.62,37.65,37.59,37.65,98600.0,24.1941,24.2134,24.1748,24.2134,98600.0
2006-09-13 12:55:00,37.64,37.66,37.63,37.66,43300.0,24.207,24.2198,24.2005,24.2198,43300.0
2006-09-13 13:00:00,37.66,37.7,37.66,37.68,62200.0,24.2198,24.2456,24.2198,24.2327,62200.0
2006-09-13 13:05:00,37.69,37.75,37.68,37.69,204000.0,24.2391,24.2777,24.2327,24.2391,204000.0
2006-09-13 13:10:00,37.69,37.76,37.69,37.75,183500.0,24.2391,24.2842,24.2391,24.2777,183500.0
2006-09-13 13:15:00,37.76,37.77,37.65,37.76,58900.0,24.2842,24.2906,24.2134,24.2842,58900.0
2006-09-13 13:20:00,37.76,37.77,37.73,37.73,67900.0,24.2842,24.2906,24.2649,24.2649,67900.0
2006-09-13 13:25:00,37.74,37.77,37.73,37.77,250000.0,24.2713,24.2906,24.2649,24.2906,250000.0
2006-09-13 13:30:00,37.77,37.8,37.71,37.73,286100.0,24.2906,24.3099,24.252,24.2649,286100.0
2006-09-13 13:35:00,37.73,37.74,37.7,37.71,244400.0,24.2649,24.2713,24.2456,24.252,244400.0
2006-09-13 13:40:00,37.72,37.74,37.7,37.7,59600.0,24.2584,24.2713,24.2456,24.2456,59600.0
2006-09-13 13:45:00,37.7,37.71,37.68,37.7,86800.0,24.2456,24.252,24.2327,24.2456,86800.0
2006-09-13 13:50:00,37.71,37.72,37.68,37.7,154500.0,24.252,24.2584,24.2327,24.2456,154500.0
2006-09-13 13:55:00,37.71,37.71,37.68,37.68,61600.0,24.252,24.252,24.2327,24.2327,61600.0
2006-09-13 14:00:00,37.68,37.71,37.68,37.7,264400.0,24.2327,24.252,24.2327,24.2456,264400.0
2006-09-13 14:05:00,37.7,37.7,37.66,37.68,81600.0,24.2456,24.2456,24.2198,24.2327,81600.0
2006-09-13 14:10:00,37.68,37.74,37.68,37.73,214000.0,24.2327,24.2713,24.2327,24.2649,214000.0
2006-09-13 14:15:00,37.73,37.74,37.72,37.73,65200.0,24.2649,24.2713,24.2584,24.2649,65200.0
2006-09-13 14:20:00,37.74,37.74,37.7,37.73,397100.0,24.2713,24.2713,24.2456,24.2649,397100.0
2006-09-13 14:25:00,37.73,37.75,37.71,37.73,135500.0,24.2649,24.2777,24.252,24.2649,135500.0
2006-09-13 14:30:00,37.72,37.73,37.69,37.7,86700.0,24.2584,24.2649,24.2391,24.2456,86700.0
2006-09-13 14:35:00,37.7,37.71,37.67,37.68,120600.0,24.2456,24.252,24.2263,24.2327,120600.0
2006-09-13 14:40:00,37.68,37.7,37.65,37.65,144400.0,24.2327,24.2456,24.2134,24.2134,144400.0
2006-09-13 14:45:00,37.66,37.7,37.61,37.62,150700.0,24.2198,24.2456,24.1877,24.1941,150700.0
2006-09-13 14:50:00,37.62,37.62,37.53,37.53,179400.0,24.1941,24.1941,24.1362,24.1362,179400.0
2006-09-13 14:55:00,37.53,37.6,37.52,37.57,167400.0,24.1362,24.1813,24.1298,24.162,167400.0
2006-09-13 15:00:00,37.57,37.6,37.55,37.55,184700.0,24.162,24.1813,24.1491,24.1491,184700.0
2006-09-13 15:05:00,37.55,37.6,37.45,37.46,207900.0,24.1491,24.1813,24.0848,24.0912,207900.0
2006-09-13 15:10:00,37.46,37.48,37.28,37.32,241800.0,24.0912,24.1041,23.9755,24.0012,241800.0
2006-09-13 15:15:00,37.32,37.43,37.3,37.41,107500.0,24.0012,24.0719,23.9883,24.0591,107500.0
2006-09-13 15:20:00,37.41,37.45,37.36,37.39,148600.0,24.0591,24.0848,24.0269,24.0462,148600.0
2006-09-13 15:25:00,37.39,37.4,37.27,37.34,139700.0,24.0462,24.0526,23.969,24.014,139700.0
2006-09-13 15:30:00,37.34,37.5,37.33,37.49,149500.0,24.014,24.1169,24.0076,24.1105,149500.0
2006-09-13 15:35:00,37.49,37.51,37.4,37.41,176100.0,24.1105,24.1234,24.0526,24.0591,176100.0
2006-09-13 15:40:00,37.41,37.44,37.35,37.38,141400.0,24.0591,24.0784,24.0205,24.0398,141400.0
2006-09-13 15:45:00,37.36,37.37,37.28,37.34,361800.0,24.0269,24.0333,23.9755,24.014,361800.0
2006-09-13 15:50:00,37.34,37.42,37.34,37.41,311100.0,24.014,24.0655,24.014,24.0591,311100.0
2006-09-13 15:55:00,37.41,37.42,37.27,37.27,609600.0,24.0591,24.0655,23.969,23.969,609600.0
2006-09-14 09:30:00,37.12,37.49,37.08,37.27,393800.0,23.8726,24.1105,23.8468,23.969,393800.0
2006-09-14 09:35:00,37.28,37.41,37.23,37.41,172300.0,23.9755,24.0591,23.9433,24.0591,172300.0
2006-09-14 09:40:00,37.41,37.49,37.36,37.45,398500.0,24.0591,24.1105,24.0269,24.0848,398500.0
2006-09-14 09:45:00,37.44,37.49,37.38,37.38,144700.0,24.0784,24.1105,24.0398,24.0398,144700.0
2006-09-14 09:50:00,37.38,37.61,37.37,37.52,223100.0,24.0398,24.1877,24.0333,24.1298,223100.0
2006-09-14 09:55:00,37.52,37.56,37.48,37.51,326600.0,24.1298,24.1555,24.1041,24.1234,326600.0
2006-09-14 10:00:00,37.51,37.51,37.3,37.31,513500.0,24.1234,24.1234,23.9883,23.9947,513500.0
2006-09-14 10:05:00,37.31,37.44,37.25,37.37,236800.0,23.9947,24.0784,23.9562,24.0333,236800.0
2006-09-14 10:10:00,37.37,37.5,37.29,37.31,157400.0,24.0333,24.1169,23.9819,23.9947,157400.0
2006-09-14 10:15:00,37.32,37.35,37.3,37.33,483600.0,24.0012,24.0205,23.9883,24.0076,483600.0
2006-09-14 10:20:00,37.33,37.34,37.15,37.24,474800.0,24.0076,24.014,23.8919,23.9497,474800.0
2006-09-14 10:25:00,37.23,37.25,37.2,37.22,261000.0,23.9433,23.9562,23.924,23.9369,261000.0
2006-09-14 10:30:00,37.22,37.23,37.15,37.19,270300.0,23.9369,23.9433,23.8919,23.9176,270300.0
2006-09-14 10:35:00,37.19,37.2,37.11,37.12,193000.0,23.9176,23.924,23.8661,23.8726,193000.0
2006-09-14 10:40:00,37.12,37.15,37.05,37.07,208500.0,23.8726,23.8919,23.8275,23.8404,208500.0
2006-09-14 10:45:00,37.11,37.11,37.01,37.06,224400.0,23.8661,23.8661,23.8018,23.834,224400.0
2006-09-14 10:50:00,37.05,37.11,37.04,37.06,561000.0,23.8275,23.8661,23.8211,23.834,561000.0
2006-09-14 10:55:00,37.06,37.26,37.05,37.26,470400.0,23.834,23.9626,23.8275,23.9626,470400.0
2006-09-14 11:00:00,37.26,37.3,37.13,37.15,139400.0,23.9626,23.9883,23.879,23.8919,139400.0
2006-09-14 11:05:00,37.15,37.24,37.13,37.24,157600.0,23.8919,23.9497,23.879,23.9497,157600.0
2006-09-14 11:10:00,37.24,37.3,37.2,37.3,198900.0,23.9497,23.9883,23.924,23.9883,198900.0
2006-09-14 11:15:00,37.29,37.44,37.29,37.34,312300.0,23.9819,24.0784,23.9819,24.014,312300.0
2006-09-14 11:20:00,37.35,37.35,37.23,37.29,167600.0,24.0205,24.0205,23.9433,23.9819,167600.0
2006-09-14 11:25:00,37.29,37.32,37.25,37.31,185200.0,23.9819,24.0012,23.9562,23.9947,185200.0
2006-09-14 11:30:00,37.32,37.33,37.2,37.23,235500.0,24.0012,24.0076,23.924,23.9433,235500.0
2006-09-14 11:35:00,37.22,37.25,37.19,37.25,157400.0,23.9369,23.9562,23.9176,23.9562,157400.0
2006-09-14 11:40:00,37.25,37.28,37.23,37.26,80100.0,23.9562,23.9755,23.9433,23.9626,80100.0
2006-09-14 11:45:00,37.26,37.27,37.2,37.25,94300.0,23.9626,23.969,23.924,23.9562,94300.0
2006-09-14 11:50:00,37.24,37.28,37.2,37.28,101200.0,23.9497,23.9755,23.924,23.9755,101200.0
2006-09-14 11:55:00,37.27,37.28,37.2,37.2,36900.0,23.969,23.9755,23.924,23.924,36900.0
2006-09-14 12:00:00,37.2,37.21,37.16,37.16,94600.0,23.924,23.9304,23.8983,23.8983,94600.0
2006-09-14 12:05:00,37.16,37.21,37.1,37.21,133800.0,23.8983,23.9304,23.8597,23.9304,133800.0
2006-09-14 12:10:00,37.21,37.24,37.19,37.19,86000.0,23.9304,23.9497,23.9176,23.9176,86000.0
2006-09-14 12:15:00,37.2,37.2,37.12,37.16,86400.0,23.924,23.924,23.8726,23.8983,86400.0
2006-09-14 12:20:00,37.16,37.19,37.11,37.12,86700.0,23.8983,23.9176,23.8661,23.8726,86700.0
2006-09-14 12:25:00,37.12,37.15,37.1,37.12,70900.0,23.8726,23.8919,23.8597,23.8726,70900.0
2006-09-14 12:30:00,37.11,37.12,37.06,37.06,67100.0,23.8661,23.8726,23.834,23.834,67100.0
2006-09-14 12:35:00,37.07,37.1,37.06,37.1,74500.0,23.8404,23.8597,23.834,23.8597,74500.0
2006-09-14 12:40:00,37.1,37.16,37.1,37.16,113800.0,23.8597,23.8983,23.8597,23.8983,113800.0
2006-09-14 12:45:00,37.16,37.23,37.16,37.2,70800.0,23.8983,23.9433,23.8983,23.924,70800.0
2006-09-14 12:50:00,37.2,37.21,37.1,37.1,92200.0,23.924,23.9304,23.8597,23.8597,92200.0
2006-09-14 12:55:00,37.09,37.1,37.05,37.06,123800.0,23.8533,23.8597,23.8275,23.834,123800.0
2006-09-14 13:00:00,37.06,37.12,37.05,37.11,127100.0,23.834,23.8726,23.8275,23.8661,127100.0
2006-09-14 13:05:00,37.11,37.13,37.08,37.12,58100.0,23.8661,23.879,23.8468,23.8726,58100.0
2006-09-14 13:10:00,37.11,37.14,37.11,37.14,29400.0,23.8661,23.8854,23.8661,23.8854,29400.0
2006-09-14 13:15:00,37.15,37.16,37.11,37.16,59500.0,23.8919,23.8983,23.8661,23.8983,59500.0
2006-09-14 13:20:00,37.15,37.25,37.11,37.23,109500.0,23.8919,23.9562,23.8661,23.9433,109500.0
2006-09-14 13:25:00,37.24,37.24,37.16,37.17,58000.0,23.9497,23.9497,23.8983,23.9047,58000.0
2006-09-14 13:30:00,37.15,37.23,37.15,37.2,59200.0,23.8919,23.9433,23.8919,23.924,59200.0
2006-09-14 13:35:00,37.2,37.25,37.17,37.18,128900.0,23.924,23.9562,23.9047,23.9111,128900.0
2006-09-14 13:40:00,37.19,37.21,37.17,37.21,52800.0,23.9176,23.9304,23.9047,23.9304,52800.0
2006-09-14 13:45:00,37.2,37.21,37.1,37.17,129700.0,23.924,23.9304,23.8597,23.9047,129700.0
2006-09-14 13:50:00,37.18,37.21,37.17,37.19,92400.0,23.9111,23.9304,23.9047,23.9176,92400.0
2006-09-14 13:55:00,37.2,37.26,37.16,37.17,187300.0,23.924,23.9626,23.8983,23.9047,187300.0
2006-09-14 14:00:00,37.17,37.17,37.07,37.09,205000.0,23.9047,23.9047,23.8404,23.8533,205000.0
2006-09-14 14:05:00,37.09,37.11,37.06,37.09,104200.0,23.8533,23.8661,23.834,23.8533,104200.0
2006-09-14 14:10:00,37.08,37.14,37.07,37.1,57000.0,23.8468,23.8854,23.8404,23.8597,57000.0
2006-09-14 14:15:00,37.1,37.12,37.07,37.09,126000.0,23.8597,23.8726,23.8404,23.8533,126000.0
2006-09-14 14:20:00,37.09,37.12,37.08,37.1,174200.0,23.8533,23.8726,23.8468,23.8597,174200.0
2006-09-14 14:25:00,37.09,37.13,37.08,37.11,92200.0,23.8533,23.879,23.8468,23.8661,92200.0
2006-09-14 14:30:00,37.11,37.19,37.1,37.18,142700.0,23.8661,23.9176,23.8597,23.9111,142700.0
2006-09-14 14:35:00,37.18,37.19,37.13,37.16,90400.0,23.9111,23.9176,23.879,23.8983,90400.0
2006-09-14 14:40:00,37.17,37.17,37.11,37.14,144100.0,23.9047,23.9047,23.8661,23.8854,144100.0
2006-09-14 14:45:00,37.14,37.14,37.12,37.13,68800.0,23.8854,23.8854,23.8726,23.879,68800.0
2006-09-14 14:50:00,37.13,37.19,37.12,37.18,129100.0,23.879,23.9176,23.8726,23.9111,129100.0
2006-09-14 14:55:00,37.18,37.19,37.11,37.15,91200.0,23.9111,23.9176,23.8661,23.8919,91200.0
2006-09-14 15:00:00,37.14,37.17,37.1,37.1,70700.0,23.8854,23.9047,23.8597,23.8597,70700.0
2006-09-14 15:05:00,37.1,37.19,37.1,37.17,231700.0,23.8597,23.9176,23.8597,23.9047,231700.0
2006-09-14 15:10:00,37.17,37.18,37.14,37.16,68100.0,23.9047,23.9111,23.8854,23.8983,68100.0
2006-09-14 15:15:00,37.16,37.25,37.15,37.23,287000.0,23.8983,23.9562,23.8919,23.9433,287000.0
2006-09-14 15:20:00,37.24,37.26,37.2,37.21,121700.0,23.9497,23.9626,23.924,23.9304,121700.0
2006-09-14 15:25:00,37.21,37.25,37.18,37.25,122400.0,23.9304,23.9562,23.9111,23.9562,122400.0
2006-09-14 15:30:00,37.24,37.25,37.21,37.25,107300.0,23.9497,23.9562,23.9304,23.9562,107300.0
2006-09-14 15:35:00,37.25,37.25,37.05,37.25,179100.0,23.9562,23.9562,23.8275,23.9562,179100.0
2006-09-14 15:40:00,37.25,37.27,37.24,37.26,154500.0,23.9562,23.969,23.9497,23.9626,154500.0
2006-09-14 15:45:00,37.25,37.26,37.21,37.22,247000.0,23.9562,23.9626,23.9304,23.9369,247000.0
2006-09-14 15:50:00,37.21,37.24,37.2,37.23,457500.0,23.9304,23.9497,23.924,23.9433,457500.0
2006-09-14 15:55:00,37.24,37.25,37.15,37.21,329000.0,23.9497,23.9562,23.8919,23.9304,329000.0
2006-09-15 09:30:00,37.51,37.75,37.09,37.47,16830300.0,24.1234,24.2777,23.8533,24.0976,16830300.0
2006-09-15 09:35:00,37.47,37.49,37.22,37.28,279100.0,24.0976,24.1105,23.9369,23.9755,279100.0
2006-09-15 09:40:00,37.3,37.35,37.23,37.28,209400.0,23.9883,24.0205,23.9433,23.9755,209400.0
2006-09-15 09:45:00,37.28,37.35,37.17,37.32,288700.0,23.9755,24.0205,23.9047,24.0012,288700.0
2006-09-15 09:50:00,37.32,37.44,37.27,37.44,314900.0,24.0012,24.0784,23.969,24.0784,314900.0
2006-09-15 09:55:00,37.42,37.47,37.35,37.47,437400.0,24.0655,24.0976,24.0205,24.0976,437400.0
2006-09-15 10:00:00,37.48,37.55,37.42,37.5,443100.0,24.1041,24.1491,24.0655,24.1169,443100.0
2006-09-15 10:05:00,37.5,37.74,37.48,37.7,251100.0,24.1169,24.2713,24.1041,24.2456,251100.0
2006-09-15 10:10:00,37.7,37.8,37.63,37.66,413200.0,24.2456,24.3099,24.2005,24.2198,413200.0
2006-09-15 10:15:00,37.66,37.81,37.64,37.66,333600.0,24.2198,24.3163,24.207,24.2198,333600.0
2006-09-15 10:20:00,37.66,37.71,37.6,37.63,266000.0,24.2198,24.252,24.1813,24.2005,266000.0
2006-09-15 10:25:00,37.63,37.67,37.53,37.66,150100.0,24.2005,24.2263,24.1362,24.2198,150100.0
2006-09-15 10:30:00,37.65,37.74,37.56,37.59,229300.0,24.2134,24.2713,24.1555,24.1748,229300.0
2006-09-15 10:35:00,37.59,37.72,37.57,37.69,191600.0,24.1748,24.2584,24.162,24.2391,191600.0
2006-09-15 10:40:00,37.68,37.73,37.68,37.71,137300.0,24.2327,24.2649,24.2327,24.252,137300.0
2006-09-15 10:45:00,37.71,37.75,37.7,37.74,77400.0,24.252,24.2777,24.2456,24.2713,77400.0
2006-09-15 10:50:00,37.74,37.74,37.63,37.65,161400.0,24.2713,24.2713,24.2005,24.2134,161400.0
2006-09-15 10:55:00,37.66,37.69,37.62,37.63,242100.0,24.2198,24.2391,24.1941,24.2005,242100.0
2006-09-15 11:00:00,37.63,37.66,37.57,37.58,295900.0,24.2005,24.2198,24.162,24.1684,295900.0
2006-09-15 11:05:00,37.58,37.6,37.47,37.47,141400.0,24.1684,24.1813,24.0976,24.0976,141400.0
2006-09-15 11:10:00,37.48,37.55,37.45,37.47,104700.0,24.1041,24.1491,24.0848,24.0976,104700.0
2006-09-15 11:15:00,37.47,37.51,37.39,37.39,168700.0,24.0976,24.1234,24.0462,24.0462,168700.0
2006-09-15 11:20:00,37.39,37.4,37.37,37.39,183700.0,24.0462,24.0526,24.0333,24.0462,183700.0
2006-09-15 11:25:00,37.39,37.39,37.27,37.3,166700.0,24.0462,24.0462,23.969,23.9883,166700.0
2006-09-15 11:30:00,37.29,37.39,37.29,37.35,184500.0,23.9819,24.0462,23.9819,24.0205,184500.0
2006-09-15 11:35:00,37.36,37.49,37.35,37.48,168500.0,24.0269,24.1105,24.0205,24.1041,168500.0
2006-09-15 11:40:00,37.47,37.48,37.4,37.47,129200.0,24.0976,24.1041,24.0526,24.0976,129200.0
2006-09-15 11:45:00,37.48,37.48,37.45,37.45,87600.0,24.1041,24.1041,24.0848,24.0848,87600.0
2006-09-15 11:50:00,37.44,37.45,37.36,37.45,135600.0,24.0784,24.0848,24.0269,24.0848,135600.0
2006-09-15 11:55:00,37.46,37.46,37.39,37.39,63500.0,24.0912,24.0912,24.0462,24.0462,63500.0
2006-09-15 12:00:00,37.38,37.38,37.27,37.27,139300.0,24.0398,24.0398,23.969,23.969,139300.0
2006-09-15 12:05:00,37.27,37.4,37.26,37.28,205400.0,23.969,24.0526,23.9626,23.9755,205400.0
2006-09-15 12:10:00,37.27,37.33,37.27,37.32,172900.0,23.969,24.0076,23.969,24.0012,172900.0
2006-09-15 12:15:00,37.32,37.39,37.31,37.33,138800.0,24.0012,24.0462,23.9947,24.0076,138800.0
2006-09-15 12:20:00,37.32,37.33,37.3,37.32,80300.0,24.0012,24.0076,23.9883,24.0012,80300.0
2006-09-15 12:25:00,37.32,37.35,37.31,37.32,174300.0,24.0012,24.0205,23.9947,24.0012,174300.0
2006-09-15 12:30:00,37.32,37.33,37.26,37.27,233700.0,24.0012,24.0076,23.9626,23.969,233700.0
2006-09-15 12:35:00,37.27,37.34,37.12,37.17,212500.0,23.969,24.014,23.8726,23.9047,212500.0
2006-09-15 12:40:00,37.17,37.25,37.05,37.13,199700.0,23.9047,23.9562,23.8275,23.879,199700.0
2006-09-15 12:45:00,37.13,37.13,37.09,37.1,161900.0,23.879,23.879,23.8533,23.8597,161900.0
2006-09-15 12:50:00,37.11,37.16,37.07,37.15,131700.0,23.8661,23.8983,23.8404,23.8919,131700.0
2006-09-15 12:55:00,37.16,37.17,37.01,37.03,133800.0,23.8983,23.9047,23.8018,23.8147,133800.0
2006-09-15 13:00:00,37.02,37.03,36.96,37.0,215400.0,23.8082,23.8147,23.7697,23.7954,215400.0
2006-09-15 13:05:00,37.0,37.05,36.99,37.05,235000.0,23.7954,23.8275,23.789,23.8275,235000.0
2006-09-15 13:10:00,37.05,37.07,36.99,37.05,93800.0,23.8275,23.8404,23.789,23.8275,93800.0
2006-09-15 13:15:00,37.05,37.05,37.0,37.04,105200.0,23.8275,23.8275,23.7954,23.8211,105200.0
2006-09-15 13:20:00,37.05,37.13,37.03,37.06,188600.0,23.8275,23.879,23.8147,23.834,188600.0
2006-09-15 13:25:00,37.06,37.1,37.0,37.06,190200.0,23.834,23.8597,23.7954,23.834,190200.0
2006-09-15 13:30:00,37.05,37.08,37.03,37.08,174000.0,23.8275,23.8468,23.8147,23.8468,174000.0
2006-09-15 13:35:00,37.08,37.13,37.07,37.08,202000.0,23.8468,23.879,23.8404,23.8468,202000.0
2006-09-15 13:40:00,37.08,37.1,37.03,37.04,97300.0,23.8468,23.8597,23.8147,23.8211,97300.0
2006-09-15 13:45:00,37.04,37.11,37.04,37.1,135400.0,23.8211,23.8661,23.8211,23.8597,135400.0
2006-09-15 13:50:00,37.11,37.11,37.08,37.09,103100.0,23.8661,23.8661,23.8468,23.8533,103100.0
2006-09-15 13:55:00,37.09,37.11,37.03,37.1,175900.0,23.8533,23.8661,23.8147,23.8597,175900.0
2006-09-15 14:00:00,37.1,37.12,37.09,37.11,75700.0,23.8597,23.8726,23.8533,23.8661,75700.0
2006-09-15 14:05:00,37.12,37.12,37.05,37.06,140200.0,23.8726,23.8726,23.8275,23.834,140200.0
2006-09-15 14:10:00,37.06,37.11,37.05,37.08,128000.0,23.834,23.8661,23.8275,23.8468,128000.0
2006-09-15 14:15:00,37.07,37.16,37.05,37.14,198400.0,23.8404,23.8983,23.8275,23.8854,198400.0
2006-09-15 14:20:00,37.14,37.14,37.05,37.06,197200.0,23.8854,23.8854,23.8275,23.834,197200.0
2006-09-15 14:25:00,37.05,37.08,37.05,37.07,121100.0,23.8275,23.8468,23.8275,23.8404,121100.0
2006-09-15 14:30:00,37.07,37.1,37.06,37.09,111000.0,23.8404,23.8597,23.834,23.8533,111000.0
2006-09-15 14:35:00,37.08,37.12,37.08,37.1,168400.0,23.8468,23.8726,23.8468,23.8597,168400.0
2006-09-15 14:40:00,37.09,37.11,37.08,37.08,117900.0,23.8533,23.8661,23.8468,23.8468,117900.0
2006-09-15 14:45:00,37.08,37.11,37.01,37.02,268800.0,23.8468,23.8661,23.8018,23.8082,268800.0
2006-09-15 14:50:00,37.02,37.04,37.0,37.0,213900.0,23.8082,23.8211,23.7954,23.7954,213900.0
2006-09-15 14:55:00,37.0,37.03,37.0,37.01,123900.0,23.7954,23.8147,23.7954,23.8018,123900.0
2006-09-15 15:00:00,37.01,37.04,36.99,37.02,162900.0,23.8018,23.8211,23.789,23.8082,162900.0
2006-09-15 15:05:00,37.01,37.08,37.01,37.02,153700.0,23.8018,23.8468,23.8018,23.8082,153700.0
2006-09-15 15:10:00,37.01,37.02,36.97,36.98,189800.0,23.8018,23.8082,23.7761,23.7825,189800.0
2006-09-15 15:15:00,36.98,37.0,36.95,36.95,221600.0,23.7825,23.7954,23.7632,23.7632,221600.0
2006-09-15 15:20:00,36.95,37.03,36.95,36.99,156100.0,23.7632,23.8147,23.7632,23.789,156100.0
2006-09-15 15:25:00,36.99,37.1,36.97,37.0,154800.0,23.789,23.8597,23.7761,23.7954,154800.0
2006-09-15 15:30:00,36.99,37.0,36.97,36.98,155500.0,23.789,23.7954,23.7761,23.7825,155500.0
2006-09-15 15:35:00,36.98,37.0,36.92,36.93,255400.0,23.7825,23.7954,23.7439,23.7504,255400.0
2006-09-15 15:40:00,36.93,36.96,36.87,36.92,324800.0,23.7504,23.7697,23.7118,23.7439,324800.0
2006-09-15 15:45:00,36.92,36.93,36.9,36.9,205100.0,23.7439,23.7504,23.7311,23.7311,205100.0
2006-09-15 15:50:00,36.9,37.01,36.9,36.99,601400.0,23.7311,23.8018,23.7311,23.789,601400.0
2006-09-15 15:55:00,37.0,37.01,36.8,36.8,542200.0,23.7954,23.8018,23.6668,23.6668,542200.0
2006-09-18 09:30:00,36.91,37.04,36.67,36.67,481000.0,23.7375,23.8211,23.5832,23.5832,481000.0
2006-09-18 09:35:00,36.68,36.95,36.67,36.94,309500.0,23.5896,23.7632,23.5832,23.7568,309500.0
2006-09-18 09:40:00,36.94,37.01,36.88,36.9,183700.0,23.7568,23.8018,23.7182,23.7311,183700.0
2006-09-18 09:45:00,36.9,36.96,36.85,36.88,162100.0,23.7311,23.7697,23.6989,23.7182,162100.0
2006-09-18 09:50:00,36.88,36.92,36.81,36.91,162600.0,23.7182,23.7439,23.6732,23.7375,162600.0
2006-09-18 09:55:00,36.92,37.17,36.91,37.06,226100.0,23.7439,23.9047,23.7375,23.834,226100.0
2006-09-18 10:00:00,37.08,37.15,37.02,37.14,178500.0,23.8468,23.8919,23.8082,23.8854,178500.0
2006-09-18 10:05:00,37.15,37.3,37.11,37.3,343900.0,23.8919,23.9883,23.8661,23.9883,343900.0
2006-09-18 10:10:00,37.28,37.36,37.23,37.23,250500.0,23.9755,24.0269,23.9433,23.9433,250500.0
2006-09-18 10:15:00,37.23,37.34,37.22,37.3,225000.0,23.9433,24.014,23.9369,23.9883,225000.0
2006-09-18 10:20:00,37.3,37.32,37.2,37.28,206600.0,23.9883,24.0012,23.924,23.9755,206600.0
2006-09-18 10:25:00,37.28,37.4,37.28,37.39,351800.0,23.9755,24.0526,23.9755,24.0462,351800.0
2006-09-18 10:30:00,37.39,37.4,37.33,37.37,242700.0,24.0462,24.0526,24.0076,24.0333,242700.0
2006-09-18 10:35:00,37.37,37.43,37.33,37.4,184000.0,24.0333,24.0719,24.0076,24.0526,184000.0
2006-09-18 10:40:00,37.4,37.48,37.38,37.47,222900.0,24.0526,24.1041,24.0398,24.0976,222900.0
2006-09-18 10:45:00,37.48,37.52,37.39,37.39,273600.0,24.1041,24.1298,24.0462,24.0462,273600.0
2006-09-18 10:50:00,37.39,37.43,37.33,37.36,181800.0,24.0462,24.0719,24.0076,24.0269,181800.0
2006-09-18 10:55:00,37.36,37.43,37.34,37.43,195900.0,24.0269,24.0719,24.014,24.0719,195900.0
2006-09-18 11:00:00,37.44,37.47,37.39,37.46,181500.0,24.0784,24.0976,24.0462,24.0912,181500.0
2006-09-18 11:05:00,37.47,37.48,37.37,37.39,181600.0,24.0976,24.1041,24.0333,24.0462,181600.0
2006-09-18 11:10:00,37.4,37.43,37.33,37.35,165500.0,24.0526,24.0719,24.0076,24.0205,165500.0
2006-09-18 11:15:00,37.35,37.53,37.35,37.52,176200.0,24.0205,24.1362,24.0205,24.1298,176200.0
2006-09-18 11:20:00,37.53,37.54,37.45,37.46,115100.0,24.1362,24.1427,24.0848,24.0912,115100.0
2006-09-18 11:25:00,37.46,37.49,37.41,37.48,178500.0,24.0912,24.1105,24.0591,24.1041,178500.0
2006-09-18 11:30:00,37.48,37.54,37.39,37.4,333900.0,24.1041,24.1427,24.0462,24.0526,333900.0
2006-09-18 11:35:00,37.39,37.48,37.37,37.4,249100.0,24.0462,24.1041,24.0333,24.0526,249100.0
2006-09-18 11:40:00,37.4,37.47,37.39,37.44,131600.0,24.0526,24.0976,24.0462,24.0784,131600.0
2006-09-18 11:45:00,37.43,37.52,37.42,37.51,278400.0,24.0719,24.1298,24.0655,24.1234,278400.0
2006-09-18 11:50:00,37.5,37.51,37.42,37.51,313400.0,24.1169,24.1234,24.0655,24.1234,313400.0
2006-09-18 11:55:00,37.51,37.51,37.41,37.43,178300.0,24.1234,24.1234,24.0591,24.0719,178300.0
2006-09-18 12:00:00,37.44,37.44,37.31,37.39,202600.0,24.0784,24.0784,23.9947,24.0462,202600.0
2006-09-18 12:05:00,37.39,37.42,37.36,37.39,378200.0,24.0462,24.0655,24.0269,24.0462,378200.0
2006-09-18 12:10:00,37.39,37.39,37.3,37.3,219300.0,24.0462,24.0462,23.9883,23.9883,219300.0
2006-09-18 12:15:00,37.3,37.35,37.28,37.31,246200.0,23.9883,24.0205,23.9755,23.9947,246200.0
2006-09-18 12:20:00,37.32,37.37,37.3,37.34,199800.0,24.0012,24.0333,23.9883,24.014,199800.0
2006-09-18 12:25:00,37.33,37.34,37.27,37.31,154100.0,24.0076,24.014,23.969,23.9947,154100.0
2006-09-18 12:30:00,37.31,37.41,37.3,37.38,126200.0,23.9947,24.0591,23.9883,24.0398,126200.0
2006-09-18 12:35:00,37.39,37.39,37.32,37.33,135900.0,24.0462,24.0462,24.0012,24.0076,135900.0
2006-09-18 12:40:00,37.33,37.43,37.33,37.38,183400.0,24.0076,24.0719,24.0076,24.0398,183400.0
2006-09-18 12:45:00,37.39,37.42,37.35,37.37,140300.0,24.0462,24.0655,24.0205,24.0333,140300.0
2006-09-18 12:50:00,37.37,37.43,37.37,37.42,139400.0,24.0333,24.0719,24.0333,24.0655,139400.0
2006-09-18 12:55:00,37.43,37.56,37.43,37.56,224400.0,24.0719,24.1555,24.0719,24.1555,224400.0
2006-09-18 13:00:00,37.57,37.62,37.55,37.56,268600.0,24.162,24.1941,24.1491,24.1555,268600.0
2006-09-18 13:05:00,37.56,37.56,37.48,37.49,145000.0,24.1555,24.1555,24.1041,24.1105,145000.0
2006-09-18 13:10:00,37.49,37.54,37.45,37.5,140800.0,24.1105,24.1427,24.0848,24.1169,140800.0
2006-09-18 13:15:00,37.5,37.64,37.5,37.63,183200.0,24.1169,24.207,24.1169,24.2005,183200.0
2006-09-18 13:20:00,37.63,37.63,37.51,37.51,115000.0,24.2005,24.2005,24.1234,24.1234,115000.0
2006-09-18 13:25:00,37.52,37.58,37.52,37.55,119800.0,24.1298,24.1684,24.1298,24.1491,119800.0
2006-09-18 13:30:00,37.56,37.56,37.36,37.37,145500.0,24.1555,24.1555,24.0269,24.0333,145500.0
2006-09-18 13:35:00,37.37,37.39,37.32,37.36,148900.0,24.0333,24.0462,24.0012,24.0269,148900.0
2006-09-18 13:40:00,37.36,37.36,37.2,37.21,201700.0,24.0269,24.0269,23.924,23.9304,201700.0
2006-09-18 13:45:00,37.21,37.21,37.13,37.17,292200.0,23.9304,23.9304,23.879,23.9047,292200.0
2006-09-18 13:50:00,37.16,37.17,36.94,36.96,242100.0,23.8983,23.9047,23.7568,23.7697,242100.0
2006-09-18 13:55:00,36.97,37.06,36.97,36.98,248100.0,23.7761,23.834,23.7761,23.7825,248100.0
2006-09-18 14:00:00,36.98,37.02,36.95,36.95,208100.0,23.7825,23.8082,23.7632,23.7632,208100.0
2006-09-18 14:05:00,36.95,37.06,36.87,36.89,322900.0,23.7632,23.834,23.7118,23.7246,322900.0
2006-09-18 14:10:00,36.89,37.04,36.88,37.04,167000.0,23.7246,23.8211,23.7182,23.8211,167000.0
2006-09-18 14:15:00,37.03,37.03,36.87,36.95,179900.0,23.8147,23.8147,23.7118,23.7632,179900.0
2006-09-18 14:20:00,36.95,37.01,36.95,37.0,211100.0,23.7632,23.8018,23.7632,23.7954,211100.0
2006-09-18 14:25:00,37.0,37.03,36.94,37.03,201900.0,23.7954,23.8147,23.7568,23.8147,201900.0
2006-09-18 14:30:00,37.03,37.04,36.83,36.83,196800.0,23.8147,23.8211,23.6861,23.6861,196800.0
2006-09-18 14:35:00,36.83,36.86,36.78,36.82,284900.0,23.6861,23.7053,23.6539,23.6796,284900.0
2006-09-18 14:40:00,36.82,36.84,36.75,36.76,367000.0,23.6796,23.6925,23.6346,23.641,367000.0
2006-09-18 14:45:00,36.76,36.83,36.75,36.77,319600.0,23.641,23.6861,23.6346,23.6475,319600.0
2006-09-18 14:50:00,36.77,36.85,36.74,36.82,214700.0,23.6475,23.6989,23.6282,23.6796,214700.0
2006-09-18 14:55:00,36.82,36.83,36.73,36.76,331500.0,23.6796,23.6861,23.6217,23.641,331500.0
2006-09-18 15:00:00,36.76,36.83,36.76,36.82,292600.0,23.641,23.6861,23.641,23.6796,292600.0
2006-09-18 15:05:00,36.82,36.83,36.75,36.79,160900.0,23.6796,23.6861,23.6346,23.6603,160900.0
2006-09-18 15:10:00,36.79,36.8,36.7,36.78,228600.0,23.6603,23.6668,23.6024,23.6539,228600.0
2006-09-18 15:15:00,36.77,36.79,36.65,36.67,325800.0,23.6475,23.6603,23.5703,23.5832,325800.0
2006-09-18 15:20:00,36.67,36.68,36.58,36.6,524900.0,23.5832,23.5896,23.5253,23.5381,524900.0
2006-09-18 15:25:00,36.6,36.63,36.57,36.59,437400.0,23.5381,23.5574,23.5188,23.5317,437400.0
2006-09-18 15:30:00,36.58,36.69,36.55,36.61,353000.0,23.5253,23.596,23.506,23.5446,353000.0
2006-09-18 15:35:00,36.62,36.67,36.6,36.65,287600.0,23.551,23.5832,23.5381,23.5703,287600.0
2006-09-18 15:40:00,36.65,36.66,36.61,36.64,233200.0,23.5703,23.5767,23.5446,23.5639,233200.0
2006-09-18 15:45:00,36.63,36.65,36.59,36.63,412100.0,23.5574,23.5703,23.5317,23.5574,412100.0
2006-09-18 15:50:00,36.63,36.65,36.57,36.58,249500.0,23.5574,23.5703,23.5188,23.5253,249500.0
2006-09-18 15:55:00,36.58,36.75,36.5,36.6,819500.0,23.5253,23.6346,23.4738,23.5381,819500.0
2006-09-19 09:30:00,36.93,37.0,36.72,36.97,503900.0,23.7504,23.7954,23.6153,23.7761,503900.0
2006-09-19 09:35:00,36.97,36.99,36.85,36.97,380200.0,23.7761,23.789,23.6989,23.7761,380200.0
2006-09-19 09:40:00,36.96,37.22,36.88,37.19,380500.0,23.7697,23.9369,23.7182,23.9176,380500.0
2006-09-19 09:45:00,37.19,37.3,37.08,37.1,336200.0,23.9176,23.9883,23.8468,23.8597,336200.0
2006-09-19 09:50:00,37.11,37.21,37.07,37.11,180500.0,23.8661,23.9304,23.8404,23.8661,180500.0
2006-09-19 09:55:00,37.11,37.2,37.11,37.18,186600.0,23.8661,23.924,23.8661,23.9111,186600.0
2006-09-19 10:00:00,37.18,37.22,37.09,37.19,193100.0,23.9111,23.9369,23.8533,23.9176,193100.0
2006-09-19 10:05:00,37.18,37.19,37.14,37.17,334700.0,23.9111,23.9176,23.8854,23.9047,334700.0
2006-09-19 10:10:00,37.17,37.17,36.96,37.03,424500.0,23.9047,23.9047,23.7697,23.8147,424500.0
2006-09-19 10:15:00,37.03,37.03,36.85,36.88,202200.0,23.8147,23.8147,23.6989,23.7182,202200.0
2006-09-19 10:20:00,36.86,36.92,36.8,36.86,157700.0,23.7053,23.7439,23.6668,23.7053,157700.0
2006-09-19 10:25:00,36.86,36.94,36.8,36.94,176800.0,23.7053,23.7568,23.6668,23.7568,176800.0
2006-09-19 10:30:00,36.94,37.0,36.87,36.91,304800.0,23.7568,23.7954,23.7118,23.7375,304800.0
2006-09-19 10:35:00,36.92,36.96,36.8,36.86,232700.0,23.7439,23.7697,23.6668,23.7053,232700.0
2006-09-19 10:40:00,36.86,36.91,36.8,36.81,137500.0,23.7053,23.7375,23.6668,23.6732,137500.0
2006-09-19 10:45:00,36.8,36.95,36.8,36.88,203300.0,23.6668,23.7632,23.6668,23.7182,203300.0
2006-09-19 10:50:00,36.89,36.95,36.8,36.85,128300.0,23.7246,23.7632,23.6668,23.6989,128300.0
2006-09-19 10:55:00,36.85,37.0,36.85,36.95,131800.0,23.6989,23.7954,23.6989,23.7632,131800.0
2006-09-19 11:00:00,36.95,37.17,36.93,37.16,338100.0,23.7632,23.9047,23.7504,23.8983,338100.0
2006-09-19 11:05:00,37.14,37.16,37.08,37.11,86400.0,23.8854,23.8983,23.8468,23.8661,86400.0
2006-09-19 11:10:00,37.11,37.24,37.1,37.22,227000.0,23.8661,23.9497,23.8597,23.9369,227000.0
2006-09-19 11:15:00,37.22,37.25,37.15,37.15,169100.0,23.9369,23.9562,23.8919,23.8919,169100.0
2006-09-19 11:20:00,37.15,37.15,37.0,37.01,170300.0,23.8919,23.8919,23.7954,23.8018,170300.0
2006-09-19 11:25:00,37.02,37.08,36.91,36.95,113700.0,23.8082,23.8468,23.7375,23.7632,113700.0
2006-09-19 11:30:00,36.95,37.01,36.85,36.98,151400.0,23.7632,23.8018,23.6989,23.7825,151400.0
2006-09-19 11:35:00,36.98,36.99,36.83,36.87,271100.0,23.7825,23.789,23.6861,23.7118,271100.0
2006-09-19 11:40:00,36.86,36.89,36.77,36.84,137100.0,23.7053,23.7246,23.6475,23.6925,137100.0
2006-09-19 11:45:00,36.82,36.9,36.71,36.9,150700.0,23.6796,23.7311,23.6089,23.7311,150700.0
2006-09-19 11:50:00,36.89,36.96,36.76,36.94,176900.0,23.7246,23.7697,23.641,23.7568,176900.0
2006-09-19 11:55:00,36.94,37.15,36.85,36.95,133700.0,23.7568,23.8919,23.6989,23.7632,133700.0
2006-09-19 12:00:00,36.94,37.06,36.93,36.98,135700.0,23.7568,23.834,23.7504,23.7825,135700.0
2006-09-19 12:05:00,36.99,37.0,36.85,36.92,142700.0,23.789,23.7954,23.6989,23.7439,142700.0
2006-09-19 12:10:00,36.92,36.93,36.82,36.82,113000.0,23.7439,23.7504,23.6796,23.6796,113000.0
2006-09-19 12:15:00,36.82,36.92,36.82,36.91,83600.0,23.6796,23.7439,23.6796,23.7375,83600.0
2006-09-19 12:20:00,36.91,36.92,36.8,36.82,128200.0,23.7375,23.7439,23.6668,23.6796,128200.0
2006-09-19 12:25:00,36.83,36.84,36.7,36.71,111600.0,23.6861,23.6925,23.6024,23.6089,111600.0
2006-09-19 12:30:00,36.71,36.9,36.71,36.88,81900.0,23.6089,23.7311,23.6089,23.7182,81900.0
2006-09-19 12:35:00,36.88,36.93,36.77,36.84,84400.0,23.7182,23.7504,23.6475,23.6925,84400.0
2006-09-19 12:40:00,36.84,36.87,36.75,36.85,133900.0,23.6925,23.7118,23.6346,23.6989,133900.0
2006-09-19 12:45:00,36.84,36.92,36.75,36.9,126400.0,23.6925,23.7439,23.6346,23.7311,126400.0
2006-09-19 12:50:00,36.89,36.9,36.85,36.86,80100.0,23.7246,23.7311,23.6989,23.7053,80100.0
2006-09-19 12:55:00,36.86,36.89,36.84,36.85,29000.0,23.7053,23.7246,23.6925,23.6989,29000.0
2006-09-19 13:00:00,36.85,36.98,36.85,36.94,80500.0,23.6989,23.7825,23.6989,23.7568,80500.0
2006-09-19 13:05:00,36.93,36.93,36.85,36.86,75800.0,23.7504,23.7504,23.6989,23.7053,75800.0
2006-09-19 13:10:00,36.86,36.92,36.84,36.92,86800.0,23.7053,23.7439,23.6925,23.7439,86800.0
2006-09-19 13:15:00,36.92,36.95,36.88,36.89,88200.0,23.7439,23.7632,23.7182,23.7246,88200.0
2006-09-19 13:20:00,36.89,36.94,36.83,36.88,141000.0,23.7246,23.7568,23.6861,23.7182,141000.0
2006-09-19 13:25:00,36.88,36.92,36.79,36.83,61200.0,23.7182,23.7439,23.6603,23.6861,61200.0
2006-09-19 13:30:00,36.83,36.87,36.8,36.81,53700.0,23.6861,23.7118,23.6668,23.6732,53700.0
2006-09-19 13:35:00,36.8,36.82,36.73,36.75,79800.0,23.6668,23.6796,23.6217,23.6346,79800.0
2006-09-19 13:40:00,36.75,36.79,36.71,36.75,64500.0,23.6346,23.6603,23.6089,23.6346,64500.0
2006-09-19 13:45:00,36.75,36.83,36.75,36.8,70100.0,23.6346,23.6861,23.6346,23.6668,70100.0
2006-09-19 13:50:00,36.81,36.86,36.78,36.83,122900.0,23.6732,23.7053,23.6539,23.6861,122900.0
2006-09-19 13:55:00,36.82,36.86,36.81,36.84,40000.0,23.6796,23.7053,23.6732,23.6925,40000.0
2006-09-19 14:00:00,36.83,36.88,36.83,36.87,39000.0,23.6861,23.7182,23.6861,23.7118,39000.0
2006-09-19 14:05:00,36.87,36.88,36.82,36.83,66200.0,23.7118,23.7182,23.6796,23.6861,66200.0
2006-09-19 14:10:00,36.83,36.93,36.83,36.91,54400.0,23.6861,23.7504,23.6861,23.7375,54400.0
2006-09-19 14:15:00,36.91,36.96,36.88,36.95,82800.0,23.7375,23.7697,23.7182,23.7632,82800.0
2006-09-19 14:20:00,36.95,37.02,36.94,37.0,137100.0,23.7632,23.8082,23.7568,23.7954,137100.0
2006-09-19 14:25:00,37.01,37.04,36.95,37.03,109600.0,23.8018,23.8211,23.7632,23.8147,109600.0
2006-09-19 14:30:00,37.04,37.15,36.99,37.12,358500.0,23.8211,23.8919,23.789,23.8726,358500.0
2006-09-19 14:35:00,37.11,37.14,37.07,37.1,154200.0,23.8661,23.8854,23.8404,23.8597,154200.0
2006-09-19 14:40:00,37.1,37.14,36.93,36.95,175800.0,23.8597,23.8854,23.7504,23.7632,175800.0
2006-09-19 14:45:00,36.94,37.02,36.93,37.0,90300.0,23.7568,23.8082,23.7504,23.7954,90300.0
2006-09-19 14:50:00,37.01,37.02,36.92,37.01,100500.0,23.8018,23.8082,23.7439,23.8018,100500.0
2006-09-19 14:55:00,37.02,37.08,36.95,36.98,132700.0,23.8082,23.8468,23.7632,23.7825,132700.0
2006-09-19 15:00:00,36.98,37.02,36.94,36.98,146800.0,23.7825,23.8082,23.7568,23.7825,146800.0
2006-09-19 15:05:00,37.0,37.18,36.97,37.17,161100.0,23.7954,23.9111,23.7761,23.9047,161100.0
2006-09-19 15:10:00,37.18,37.24,37.16,37.23,145600.0,23.9111,23.9497,23.8983,23.9433,145600.0
2006-09-19 15:15:00,37.23,37.24,37.18,37.18,134200.0,23.9433,23.9497,23.9111,23.9111,134200.0
2006-09-19 15:20:00,37.17,37.19,37.12,37.17,210300.0,23.9047,23.9176,23.8726,23.9047,210300.0
2006-09-19 15:25:00,37.16,37.2,37.14,37.19,155400.0,23.8983,23.924,23.8854,23.9176,155400.0
2006-09-19 15:30:00,37.19,37.23,37.17,37.17,214200.0,23.9176,23.9433,23.9047,23.9047,214200.0
2006-09-19 15:35:00,37.18,37.23,37.16,37.19,254500.0,23.9111,23.9433,23.8983,23.9176,254500.0
2006-09-19 15:40:00,37.19,37.24,37.14,37.23,275500.0,23.9176,23.9497,23.8854,23.9433,275500.0
2006-09-19 15:45:00,37.23,37.23,37.1,37.1,424800.0,23.9433,23.9433,23.8597,23.8597,424800.0
2006-09-19 15:50:00,37.11,37.11,37.01,37.05,415600.0,23.8661,23.8661,23.8018,23.8275,415600.0
2006-09-19 15:55:00,37.05,37.14,37.03,37.12,449200.0,23.8275,23.8854,23.8147,23.8726,449200.0
2006-09-20 09:30:00,37.0,37.15,36.83,37.11,1308200.0,23.7954,23.8919,23.6861,23.8661,1308200.0
2006-09-20 09:35:00,37.13,37.24,37.09,37.21,312800.0,23.879,23.9497,23.8533,23.9304,312800.0
2006-09-20 09:40:00,37.2,37.4,37.2,37.4,413600.0,23.924,24.0526,23.924,24.0526,413600.0
2006-09-20 09:45:00,37.4,37.49,37.34,37.49,438200.0,24.0526,24.1105,24.014,24.1105,438200.0
2006-09-20 09:50:00,37.49,37.59,37.45,37.47,305900.0,24.1105,24.1748,24.0848,24.0976,305900.0
2006-09-20 09:55:00,37.47,37.55,37.43,37.48,310200.0,24.0976,24.1491,24.0719,24.1041,310200.0
2006-09-20 10:00:00,37.48,37.54,37.44,37.44,249100.0,24.1041,24.1427,24.0784,24.0784,249100.0
2006-09-20 10:05:00,37.44,37.5,37.37,37.4,211300.0,24.0784,24.1169,24.0333,24.0526,211300.0
2006-09-20 10:10:00,37.41,37.5,37.39,37.49,191400.0,24.0591,24.1169,24.0462,24.1105,191400.0
2006-09-20 10:15:00,37.49,37.59,37.4,37.55,372500.0,24.1105,24.1748,24.0526,24.1491,372500.0
2006-09-20 10:20:00,37.55,37.67,37.53,37.65,284500.0,24.1491,24.2263,24.1362,24.2134,284500.0
2006-09-20 10:25:00,37.65,37.7,37.55,37.69,288800.0,24.2134,24.2456,24.1491,24.2391,288800.0
2006-09-20 10:30:00,37.69,37.72,37.56,37.57,260000.0,24.2391,24.2584,24.1555,24.162,260000.0
2006-09-20 10:35:00,37.57,37.65,37.56,37.65,181600.0,24.162,24.2134,24.1555,24.2134,181600.0
2006-09-20 10:40:00,37.64,37.79,37.63,37.79,313300.0,24.207,24.3034,24.2005,24.3034,313300.0
2006-09-20 10:45:00,37.78,37.89,37.75,37.82,421100.0,24.297,24.3678,24.2777,24.3227,421100.0
2006-09-20 10:50:00,37.83,37.84,37.77,37.84,153800.0,24.3292,24.3356,24.2906,24.3356,153800.0
2006-09-20 10:55:00,37.83,37.86,37.82,37.83,208700.0,24.3292,24.3485,24.3227,24.3292,208700.0
2006-09-20 11:00:00,37.83,37.87,37.82,37.87,119200.0,24.3292,24.3549,24.3227,24.3549,119200.0
2006-09-20 11:05:00,37.87,37.99,37.86,37.98,257900.0,24.3549,24.4321,24.3485,24.4256,257900.0
2006-09-20 11:10:00,37.98,38.05,37.97,37.97,292900.0,24.4256,24.4707,24.4192,24.4192,292900.0
2006-09-20 11:15:00,37.97,37.99,37.86,37.89,186500.0,24.4192,24.4321,24.3485,24.3678,186500.0
2006-09-20 11:20:00,37.9,37.94,37.78,37.85,170500.0,24.3742,24.3999,24.297,24.342,170500.0
2006-09-20 11:25:00,37.86,37.92,37.68,37.79,479200.0,24.3485,24.3871,24.2327,24.3034,479200.0
2006-09-20 11:30:00,37.79,37.97,37.75,37.96,488000.0,24.3034,24.4192,24.2777,24.4128,488000.0
2006-09-20 11:35:00,37.95,38.1,37.95,38.07,566200.0,24.4063,24.5028,24.4063,24.4835,566200.0
2006-09-20 11:40:00,38.07,38.09,38.02,38.07,222100.0,24.4835,24.4964,24.4514,24.4835,222100.0
2006-09-20 11:45:00,38.06,38.09,38.06,38.07,225400.0,24.4771,24.4964,24.4771,24.4835,225400.0
2006-09-20 11:50:00,38.06,38.07,38.0,38.0,190000.0,24.4771,24.4835,24.4385,24.4385,190000.0
2006-09-20 11:55:00,38.0,38.04,37.99,38.03,114100.0,24.4385,24.4642,24.4321,24.4578,114100.0
2006-09-20 12:00:00,38.04,38.04,37.97,37.99,140800.0,24.4642,24.4642,24.4192,24.4321,140800.0
2006-09-20 12:05:00,38.0,38.04,37.98,38.01,101200.0,24.4385,24.4642,24.4256,24.4449,101200.0
2006-09-20 12:10:00,38.0,38.02,37.99,38.02,145800.0,24.4385,24.4514,24.4321,24.4514,145800.0
2006-09-20 12:15:00,38.02,38.07,38.02,38.07,158200.0,24.4514,24.4835,24.4514,24.4835,158200.0
2006-09-20 12:20:00,38.07,38.1,38.04,38.04,177500.0,24.4835,24.5028,24.4642,24.4642,177500.0
2006-09-20 12:25:00,38.04,38.04,37.94,37.97,164900.0,24.4642,24.4642,24.3999,24.4192,164900.0
2006-09-20 12:30:00,37.97,38.04,37.93,38.0,173900.0,24.4192,24.4642,24.3935,24.4385,173900.0
2006-09-20 12:35:00,38.0,38.06,37.99,38.04,61100.0,24.4385,24.4771,24.4321,24.4642,61100.0
2006-09-20 12:40:00,38.04,38.06,38.01,38.05,49800.0,24.4642,24.4771,24.4449,24.4707,49800.0
2006-09-20 12:45:00,38.05,38.06,37.99,37.99,92900.0,24.4707,24.4771,24.4321,24.4321,92900.0
2006-09-20 12:50:00,38.0,38.03,37.97,37.99,136400.0,24.4385,24.4578,24.4192,24.4321,136400.0
2006-09-20 12:55:00,38.0,38.0,37.85,37.85,174400.0,24.4385,24.4385,24.342,24.342,174400.0
2006-09-20 13:00:00,37.86,37.91,37.85,37.91,151200.0,24.3485,24.3806,24.342,24.3806,151200.0
2006-09-20 13:05:00,37.9,37.95,37.9,37.91,95100.0,24.3742,24.4063,24.3742,24.3806,95100.0
2006-09-20 13:10:00,37.92,37.98,37.91,37.97,96000.0,24.3871,24.4256,24.3806,24.4192,96000.0
2006-09-20 13:15:00,37.97,37.97,37.88,37.91,272400.0,24.4192,24.4192,24.3613,24.3806,272400.0
2006-09-20 13:20:00,37.92,37.94,37.85,37.91,187900.0,24.3871,24.3999,24.342,24.3806,187900.0
2006-09-20 13:25:00,37.9,37.94,37.9,37.92,73200.0,24.3742,24.3999,24.3742,24.3871,73200.0
2006-09-20 13:30:00,37.92,38.04,37.92,38.03,170300.0,24.3871,24.4642,24.3871,24.4578,170300.0
2006-09-20 13:35:00,38.03,38.05,37.97,38.0,67300.0,24.4578,24.4707,24.4192,24.4385,67300.0
2006-09-20 13:40:00,38.0,38.03,37.99,37.99,57600.0,24.4385,24.4578,24.4321,24.4321,57600.0
2006-09-20 13:45:00,37.99,38.0,37.98,37.99,73600.0,24.4321,24.4385,24.4256,24.4321,73600.0
2006-09-20 13:50:00,37.99,38.0,37.95,37.99,74700.0,24.4321,24.4385,24.4063,24.4321,74700.0
2006-09-20 13:55:00,37.98,38.01,37.98,38.01,59300.0,24.4256,24.4449,24.4256,24.4449,59300.0
2006-09-20 14:00:00,38.01,38.09,37.97,38.02,142200.0,24.4449,24.4964,24.4192,24.4514,142200.0
2006-09-20 14:05:00,38.02,38.02,37.89,37.97,142700.0,24.4514,24.4514,24.3678,24.4192,142700.0
2006-09-20 14:10:00,37.97,38.05,37.88,37.91,186000.0,24.4192,24.4707,24.3613,24.3806,186000.0
2006-09-20 14:15:00,37.91,38.08,37.81,37.85,401300.0,24.3806,24.49,24.3163,24.342,401300.0
2006-09-20 14:20:00,37.84,37.88,37.71,37.87,391400.0,24.3356,24.3613,24.252,24.3549,391400.0
2006-09-20 14:25:00,37.86,37.91,37.73,37.73,391700.0,24.3485,24.3806,24.2649,24.2649,391700.0
2006-09-20 14:30:00,37.73,37.81,37.71,37.81,191200.0,24.2649,24.3163,24.252,24.3163,191200.0
2006-09-20 14:35:00,37.81,37.85,37.7,37.72,189100.0,24.3163,24.342,24.2456,24.2584,189100.0
2006-09-20 14:40:00,37.72,37.76,37.67,37.73,169500.0,24.2584,24.2842,24.2263,24.2649,169500.0
2006-09-20 14:45:00,37.74,37.79,37.68,37.68,218900.0,24.2713,24.3034,24.2327,24.2327,218900.0
2006-09-20 14:50:00,37.68,37.82,37.67,37.82,189000.0,24.2327,24.3227,24.2263,24.3227,189000.0
2006-09-20 14:55:00,37.82,37.96,37.78,37.91,321100.0,24.3227,24.4128,24.297,24.3806,321100.0
2006-09-20 15:00:00,37.9,38.16,37.86,38.13,375300.0,24.3742,24.5414,24.3485,24.5221,375300.0
2006-09-20 15:05:00,38.13,38.15,37.99,38.0,259000.0,24.5221,24.535,24.4321,24.4385,259000.0
2006-09-20 15:10:00,38.0,38.04,37.91,37.93,185900.0,24.4385,24.4642,24.3806,24.3935,185900.0
2006-09-20 15:15:00,37.93,37.99,37.9,37.95,225500.0,24.3935,24.4321,24.3742,24.4063,225500.0
2006-09-20 15:20:00,37.95,37.98,37.9,37.96,159000.0,24.4063,24.4256,24.3742,24.4128,159000.0
2006-09-20 15:25:00,37.95,38.06,37.92,38.03,183600.0,24.4063,24.4771,24.3871,24.4578,183600.0
2006-09-20 15:30:00,38.03,38.11,38.0,38.11,172400.0,24.4578,24.5092,24.4385,24.5092,172400.0
2006-09-20 15:35:00,38.11,38.12,38.03,38.04,193200.0,24.5092,24.5157,24.4578,24.4642,193200.0
2006-09-20 15:40:00,38.04,38.09,38.02,38.08,222600.0,24.4642,24.4964,24.4514,24.49,222600.0
2006-09-20 15:45:00,38.07,38.15,38.07,38.15,310800.0,24.4835,24.535,24.4835,24.535,310800.0
2006-09-20 15:50:00,38.15,38.17,38.0,38.14,599000.0,24.535,24.5478,24.4385,24.5285,599000.0
2006-09-20 15:55:00,38.14,38.2,38.1,38.13,615300.0,24.5285,24.5671,24.5028,24.5221,615300.0
2006-09-21 09:30:00,38.24,38.54,38.21,38.38,675900.0,24.5928,24.7858,24.5736,24.6829,675900.0
2006-09-21 09:35:00,38.39,38.66,38.38,38.56,488800.0,24.6893,24.863,24.6829,24.7986,488800.0
2006-09-21 09:40:00,38.57,38.72,38.56,38.64,391100.0,24.8051,24.9015,24.7986,24.8501,391100.0
2006-09-21 09:45:00,38.63,38.85,38.6,38.6,565100.0,24.8437,24.9852,24.8244,24.8244,565100.0
2006-09-21 09:50:00,38.61,38.61,38.5,38.58,375700.0,24.8308,24.8308,24.7601,24.8115,375700.0
2006-09-21 09:55:00,38.58,38.58,38.45,38.51,367100.0,24.8115,24.8115,24.7279,24.7665,367100.0
2006-09-21 10:00:00,38.51,38.53,38.4,38.44,312200.0,24.7665,24.7794,24.6957,24.7215,312200.0
2006-09-21 10:05:00,38.43,38.55,38.4,38.55,333100.0,24.715,24.7922,24.6957,24.7922,333100.0
2006-09-21 10:10:00,38.55,38.56,38.38,38.41,322100.0,24.7922,24.7986,24.6829,24.7022,322100.0
2006-09-21 10:15:00,38.4,38.42,38.37,38.4,575700.0,24.6957,24.7086,24.6765,24.6957,575700.0
2006-09-21 10:20:00,38.39,38.41,38.34,38.41,325500.0,24.6893,24.7022,24.6572,24.7022,325500.0
2006-09-21 10:25:00,38.41,38.6,38.41,38.52,211500.0,24.7022,24.8244,24.7022,24.7729,211500.0
2006-09-21 10:30:00,38.52,38.57,38.45,38.55,162600.0,24.7729,24.8051,24.7279,24.7922,162600.0
2006-09-21 10:35:00,38.56,38.65,38.55,38.63,733000.0,24.7986,24.8565,24.7922,24.8437,733000.0
2006-09-21 10:40:00,38.63,38.64,38.55,38.55,152400.0,24.8437,24.8501,24.7922,24.7922,152400.0
2006-09-21 10:45:00,38.56,38.8,38.5,38.74,408900.0,24.7986,24.953,24.7601,24.9144,408900.0
2006-09-21 10:50:00,38.74,38.78,38.6,38.66,142100.0,24.9144,24.9401,24.8244,24.863,142100.0
2006-09-21 10:55:00,38.66,38.72,38.64,38.66,176700.0,24.863,24.9015,24.8501,24.863,176700.0
2006-09-21 11:00:00,38.66,38.79,38.66,38.75,236500.0,24.863,24.9466,24.863,24.9208,236500.0
2006-09-21 11:05:00,38.75,38.95,38.74,38.95,351600.0,24.9208,25.0495,24.9144,25.0495,351600.0
2006-09-21 11:10:00,38.94,39.12,38.93,39.09,639000.0,25.043,25.1588,25.0366,25.1395,639000.0
2006-09-21 11:15:00,39.08,39.22,39.08,39.21,484400.0,25.1331,25.2231,25.1331,25.2167,484400.0
2006-09-21 11:20:00,39.2,39.2,39.07,39.12,229000.0,25.2102,25.2102,25.1266,25.1588,229000.0
2006-09-21 11:25:00,39.12,39.15,39.04,39.04,261700.0,25.1588,25.1781,25.1073,25.1073,261700.0
2006-09-21 11:30:00,39.04,39.05,38.97,39.01,262700.0,25.1073,25.1138,25.0623,25.0881,262700.0
2006-09-21 11:35:00,39.01,39.03,38.92,38.95,225100.0,25.0881,25.1009,25.0302,25.0495,225100.0
2006-09-21 11:40:00,38.95,38.96,38.84,38.88,248100.0,25.0495,25.0559,24.9787,25.0044,248100.0
2006-09-21 11:45:00,38.88,38.88,38.8,38.83,177200.0,25.0044,25.0044,24.953,24.9723,177200.0
2006-09-21 11:50:00,38.83,38.93,38.8,38.87,222900.0,24.9723,25.0366,24.953,24.998,222900.0
2006-09-21 11:55:00,38.86,38.87,38.75,38.76,152200.0,24.9916,24.998,24.9208,24.9273,152200.0
2006-09-21 12:00:00,38.76,38.81,38.59,38.68,598200.0,24.9273,24.9594,24.8179,24.8758,598200.0
2006-09-21 12:05:00,38.67,38.76,38.58,38.72,437100.0,24.8694,24.9273,24.8115,24.9015,437100.0
2006-09-21 12:10:00,38.71,38.87,38.64,38.86,405600.0,24.8951,24.998,24.8501,24.9916,405600.0
2006-09-21 12:15:00,38.85,38.87,38.75,38.76,221100.0,24.9852,24.998,24.9208,24.9273,221100.0
2006-09-21 12:20:00,38.76,38.83,38.74,38.79,293700.0,24.9273,24.9723,24.9144,24.9466,293700.0
2006-09-21 12:25:00,38.8,38.9,38.78,38.87,355100.0,24.953,25.0173,24.9401,24.998,355100.0
2006-09-21 12:30:00,38.86,38.93,38.85,38.93,308200.0,24.9916,25.0366,24.9852,25.0366,308200.0
2006-09-21 12:35:00,38.92,38.92,38.83,38.84,95400.0,25.0302,25.0302,24.9723,24.9787,95400.0
2006-09-21 12:40:00,38.83,38.88,38.8,38.85,188300.0,24.9723,25.0044,24.953,24.9852,188300.0
2006-09-21 12:45:00,38.86,38.89,38.7,38.71,125600.0,24.9916,25.0109,24.8887,24.8951,125600.0
2006-09-21 12:50:00,38.71,38.81,38.71,38.73,272100.0,24.8951,24.9594,24.8951,24.908,272100.0
2006-09-21 12:55:00,38.72,38.75,38.67,38.71,209600.0,24.9015,24.9208,24.8694,24.8951,209600.0
2006-09-21 13:00:00,38.7,38.71,38.58,38.58,219300.0,24.8887,24.8951,24.8115,24.8115,219300.0
2006-09-21 13:05:00,38.58,38.59,38.46,38.55,322000.0,24.8115,24.8179,24.7343,24.7922,322000.0
2006-09-21 13:10:00,38.55,38.56,38.51,38.55,314200.0,24.7922,24.7986,24.7665,24.7922,314200.0
2006-09-21 13:15:00,38.54,38.58,38.52,38.57,176000.0,24.7858,24.8115,24.7729,24.8051,176000.0
2006-09-21 13:20:00,38.57,38.66,38.55,38.65,128700.0,24.8051,24.863,24.7922,24.8565,128700.0
2006-09-21 13:25:00,38.65,38.65,38.56,38.57,88700.0,24.8565,24.8565,24.7986,24.8051,88700.0
2006-09-21 13:30:00,38.56,38.62,38.52,38.59,140000.0,24.7986,24.8372,24.7729,24.8179,140000.0
2006-09-21 13:35:00,38.59,38.59,38.54,38.56,104600.0,24.8179,24.8179,24.7858,24.7986,104600.0
2006-09-21 13:40:00,38.56,38.59,38.49,38.59,154700.0,24.7986,24.8179,24.7536,24.8179,154700.0
2006-09-21 13:45:00,38.58,38.67,38.55,38.64,192600.0,24.8115,24.8694,24.7922,24.8501,192600.0
2006-09-21 13:50:00,38.64,38.72,38.61,38.61,182100.0,24.8501,24.9015,24.8308,24.8308,182100.0
2006-09-21 13:55:00,38.61,38.69,38.6,38.64,129800.0,24.8308,24.8823,24.8244,24.8501,129800.0
2006-09-21 14:00:00,38.65,38.68,38.55,38.6,231700.0,24.8565,24.8758,24.7922,24.8244,231700.0
2006-09-21 14:05:00,38.59,38.61,38.54,38.57,192100.0,24.8179,24.8308,24.7858,24.8051,192100.0
2006-09-21 14:10:00,38.57,38.58,38.53,38.57,139400.0,24.8051,24.8115,24.7794,24.8051,139400.0
2006-09-21 14:15:00,38.57,38.58,38.5,38.55,256200.0,24.8051,24.8115,24.7601,24.7922,256200.0
2006-09-21 14:20:00,38.56,38.59,38.47,38.47,199400.0,24.7986,24.8179,24.7408,24.7408,199400.0
2006-09-21 14:25:00,38.46,38.51,38.45,38.49,228500.0,24.7343,24.7665,24.7279,24.7536,228500.0
2006-09-21 14:30:00,38.49,38.51,38.46,38.5,177000.0,24.7536,24.7665,24.7343,24.7601,177000.0
2006-09-21 14:35:00,38.5,38.5,38.47,38.49,66100.0,24.7601,24.7601,24.7408,24.7536,66100.0
2006-09-21 14:40:00,38.49,38.57,38.49,38.56,359700.0,24.7536,24.8051,24.7536,24.7986,359700.0
2006-09-21 14:45:00,38.57,38.64,38.56,38.6,266300.0,24.8051,24.8501,24.7986,24.8244,266300.0
2006-09-21 14:50:00,38.6,38.62,38.5,38.61,229100.0,24.8244,24.8372,24.7601,24.8308,229100.0
2006-09-21 14:55:00,38.6,38.61,38.53,38.55,199000.0,24.8244,24.8308,24.7794,24.7922,199000.0
2006-09-21 15:00:00,38.56,38.6,38.51,38.51,188300.0,24.7986,24.8244,24.7665,24.7665,188300.0
2006-09-21 15:05:00,38.51,38.58,38.48,38.5,155900.0,24.7665,24.8115,24.7472,24.7601,155900.0
2006-09-21 15:10:00,38.5,38.57,38.48,38.55,236500.0,24.7601,24.8051,24.7472,24.7922,236500.0
2006-09-21 15:15:00,38.55,38.56,38.45,38.49,204800.0,24.7922,24.7986,24.7279,24.7536,204800.0
2006-09-21 15:20:00,38.49,38.53,38.47,38.51,164000.0,24.7536,24.7794,24.7408,24.7665,164000.0
2006-09-21 15:25:00,38.51,38.52,38.42,38.5,173100.0,24.7665,24.7729,24.7086,24.7601,173100.0
2006-09-21 15:30:00,38.5,38.52,38.47,38.51,208100.0,24.7601,24.7729,24.7408,24.7665,208100.0
2006-09-21 15:35:00,38.5,38.51,38.47,38.49,152700.0,24.7601,24.7665,24.7408,24.7536,152700.0
2006-09-21 15:40:00,38.5,38.5,38.42,38.44,196600.0,24.7601,24.7601,24.7086,24.7215,196600.0
2006-09-21 15:45:00,38.44,38.51,38.4,38.43,323400.0,24.7215,24.7665,24.6957,24.715,323400.0
2006-09-21 15:50:00,38.44,38.46,38.38,38.41,301400.0,24.7215,24.7343,24.6829,24.7022,301400.0
2006-09-21 15:55:00,38.41,38.48,38.36,38.48,592900.0,24.7022,24.7472,24.67,24.7472,592900.0
2006-09-22 09:30:00,38.5,38.51,38.11,38.29,440600.0,24.7601,24.7665,24.5092,24.625,440600.0
2006-09-22 09:35:00,38.27,38.32,38.03,38.2,229700.0,24.6121,24.6443,24.4578,24.5671,229700.0
2006-09-22 09:40:00,38.2,38.27,38.15,38.2,137900.0,24.5671,24.6121,24.535,24.5671,137900.0
2006-09-22 09:45:00,38.2,38.29,38.18,38.27,151600.0,24.5671,24.625,24.5543,24.6121,151600.0
2006-09-22 09:50:00,38.27,38.29,38.1,38.16,190000.0,24.6121,24.625,24.5028,24.5414,190000.0
2006-09-22 09:55:00,38.16,38.17,38.09,38.12,303400.0,24.5414,24.5478,24.4964,24.5157,303400.0
2006-09-22 10:00:00,38.11,38.12,37.92,38.01,359000.0,24.5092,24.5157,24.3871,24.4449,359000.0
2006-09-22 10:05:00,38.01,38.11,38.0,38.05,344900.0,24.4449,24.5092,24.4385,24.4707,344900.0
2006-09-22 10:10:00,38.05,38.25,38.04,38.11,237500.0,24.4707,24.5993,24.4642,24.5092,237500.0
2006-09-22 10:15:00,38.11,38.24,38.03,38.23,368900.0,24.5092,24.5928,24.4578,24.5864,368900.0
2006-09-22 10:20:00,38.24,38.31,38.19,38.2,108600.0,24.5928,24.6379,24.5607,24.5671,108600.0
2006-09-22 10:25:00,38.19,38.19,37.98,38.12,279200.0,24.5607,24.5607,24.4256,24.5157,279200.0
2006-09-22 10:30:00,38.11,38.25,38.07,38.17,159600.0,24.5092,24.5993,24.4835,24.5478,159600.0
2006-09-22 10:35:00,38.18,38.21,38.11,38.11,165000.0,24.5543,24.5736,24.5092,24.5092,165000.0
2006-09-22 10:40:00,38.12,38.13,37.63,37.66,641500.0,24.5157,24.5221,24.2005,24.2198,641500.0
2006-09-22 10:45:00,37.66,37.92,37.64,37.92,400800.0,24.2198,24.3871,24.207,24.3871,400800.0
2006-09-22 10:50:00,37.92,37.95,37.87,37.94,167600.0,24.3871,24.4063,24.3549,24.3999,167600.0
2006-09-22 10:55:00,37.93,37.99,37.89,37.93,119400.0,24.3935,24.4321,24.3678,24.3935,119400.0
2006-09-22 11:00:00,37.93,38.01,37.87,37.95,108000.0,24.3935,24.4449,24.3549,24.4063,108000.0
2006-09-22 11:05:00,37.95,38.02,37.93,37.99,69900.0,24.4063,24.4514,24.3935,24.4321,69900.0
2006-09-22 11:10:00,37.98,38.19,37.95,38.13,168600.0,24.4256,24.5607,24.4063,24.5221,168600.0
2006-09-22 11:15:00,38.13,38.14,38.01,38.11,89800.0,24.5221,24.5285,24.4449,24.5092,89800.0
2006-09-22 11:20:00,38.11,38.12,38.01,38.03,32200.0,24.5092,24.5157,24.4449,24.4578,32200.0
2006-09-22 11:25:00,38.03,38.04,37.9,37.9,78800.0,24.4578,24.4642,24.3742,24.3742,78800.0
2006-09-22 11:30:00,37.89,38.09,37.89,38.08,95500.0,24.3678,24.4964,24.3678,24.49,95500.0
2006-09-22 11:35:00,38.08,38.11,38.06,38.06,61000.0,24.49,24.5092,24.4771,24.4771,61000.0
2006-09-22 11:40:00,38.06,38.07,37.92,38.03,121200.0,24.4771,24.4835,24.3871,24.4578,121200.0
2006-09-22 11:45:00,38.04,38.09,38.01,38.05,126400.0,24.4642,24.4964,24.4449,24.4707,126400.0
2006-09-22 11:50:00,38.03,38.03,37.96,37.98,48000.0,24.4578,24.4578,24.4128,24.4256,48000.0
2006-09-22 11:55:00,37.97,38.03,37.95,37.98,66500.0,24.4192,24.4578,24.4063,24.4256,66500.0
2006-09-22 12:00:00,37.97,38.01,37.76,37.77,159600.0,24.4192,24.4449,24.2842,24.2906,159600.0
2006-09-22 12:05:00,37.77,37.85,37.76,37.83,85700.0,24.2906,24.342,24.2842,24.3292,85700.0
2006-09-22 12:10:00,37.82,37.82,37.72,37.81,149600.0,24.3227,24.3227,24.2584,24.3163,149600.0
2006-09-22 12:15:00,37.81,37.87,37.81,37.83,45500.0,24.3163,24.3549,24.3163,24.3292,45500.0
2006-09-22 12:20:00,37.83,37.88,37.69,37.69,94600.0,24.3292,24.3613,24.2391,24.2391,94600.0
2006-09-22 12:25:00,37.68,37.82,37.64,37.7,93600.0,24.2327,24.3227,24.207,24.2456,93600.0
2006-09-22 12:30:00,37.69,37.7,37.61,37.61,105900.0,24.2391,24.2456,24.1877,24.1877,105900.0
2006-09-22 12:35:00,37.61,37.66,37.59,37.65,140300.0,24.1877,24.2198,24.1748,24.2134,140300.0
2006-09-22 12:40:00,37.65,37.72,37.65,37.69,90400.0,24.2134,24.2584,24.2134,24.2391,90400.0
2006-09-22 12:45:00,37.7,37.79,37.68,37.78,54100.0,24.2456,24.3034,24.2327,24.297,54100.0
2006-09-22 12:50:00,37.78,37.88,37.77,37.85,120100.0,24.297,24.3613,24.2906,24.342,120100.0
2006-09-22 12:55:00,37.85,37.86,37.77,37.82,146300.0,24.342,24.3485,24.2906,24.3227,146300.0
2006-09-22 13:00:00,37.82,37.83,37.65,37.79,176400.0,24.3227,24.3292,24.2134,24.3034,176400.0
2006-09-22 13:05:00,37.79,37.89,37.77,37.81,91000.0,24.3034,24.3678,24.2906,24.3163,91000.0
2006-09-22 13:10:00,37.81,37.83,37.77,37.79,67200.0,24.3163,24.3292,24.2906,24.3034,67200.0
2006-09-22 13:15:00,37.79,37.88,37.79,37.85,37900.0,24.3034,24.3613,24.3034,24.342,37900.0
2006-09-22 13:20:00,37.86,37.91,37.8,37.84,78900.0,24.3485,24.3806,24.3099,24.3356,78900.0
2006-09-22 13:25:00,37.85,37.85,37.74,37.75,85600.0,24.342,24.342,24.2713,24.2777,85600.0
2006-09-22 13:30:00,37.76,37.76,37.68,37.69,159100.0,24.2842,24.2842,24.2327,24.2391,159100.0
2006-09-22 13:35:00,37.69,37.81,37.69,37.76,241200.0,24.2391,24.3163,24.2391,24.2842,241200.0
2006-09-22 13:40:00,37.76,37.8,37.74,37.79,82200.0,24.2842,24.3099,24.2713,24.3034,82200.0
2006-09-22 13:45:00,37.79,37.8,37.72,37.79,166100.0,24.3034,24.3099,24.2584,24.3034,166100.0
2006-09-22 13:50:00,37.78,37.81,37.73,37.79,304100.0,24.297,24.3163,24.2649,24.3034,304100.0
2006-09-22 13:55:00,37.78,37.81,37.76,37.8,82300.0,24.297,24.3163,24.2842,24.3099,82300.0
2006-09-22 14:00:00,37.8,37.8,37.76,37.78,74100.0,24.3099,24.3099,24.2842,24.297,74100.0
2006-09-22 14:05:00,37.78,37.79,37.72,37.72,109400.0,24.297,24.3034,24.2584,24.2584,109400.0
2006-09-22 14:10:00,37.74,37.78,37.7,37.76,118800.0,24.2713,24.297,24.2456,24.2842,118800.0
2006-09-22 14:15:00,37.76,37.79,37.74,37.78,120800.0,24.2842,24.3034,24.2713,24.297,120800.0
2006-09-22 14:20:00,37.78,37.8,37.77,37.79,75800.0,24.297,24.3099,24.2906,24.3034,75800.0
2006-09-22 14:25:00,37.78,37.81,37.77,37.81,88700.0,24.297,24.3163,24.2906,24.3163,88700.0
2006-09-22 14:30:00,37.8,37.84,37.74,37.8,209600.0,24.3099,24.3356,24.2713,24.3099,209600.0
2006-09-22 14:35:00,37.82,37.84,37.79,37.8,77200.0,24.3227,24.3356,24.3034,24.3099,77200.0
2006-09-22 14:40:00,37.8,37.8,37.7,37.74,80200.0,24.3099,24.3099,24.2456,24.2713,80200.0
2006-09-22 14:45:00,37.73,37.8,37.73,37.78,60800.0,24.2649,24.3099,24.2649,24.297,60800.0
2006-09-22 14:50:00,37.78,37.8,37.76,37.79,72200.0,24.297,24.3099,24.2842,24.3034,72200.0
2006-09-22 14:55:00,37.8,37.8,37.69,37.77,94300.0,24.3099,24.3099,24.2391,24.2906,94300.0
2006-09-22 15:00:00,37.78,37.78,37.74,37.76,90800.0,24.297,24.297,24.2713,24.2842,90800.0
2006-09-22 15:05:00,37.77,37.88,37.76,37.88,233900.0,24.2906,24.3613,24.2842,24.3613,233900.0
2006-09-22 15:10:00,37.87,37.96,37.83,37.96,217700.0,24.3549,24.4128,24.3292,24.4128,217700.0
2006-09-22 15:15:00,37.96,38.08,37.94,37.99,227900.0,24.4128,24.49,24.3999,24.4321,227900.0
2006-09-22 15:20:00,37.99,38.06,37.97,38.0,140200.0,24.4321,24.4771,24.4192,24.4385,140200.0
2006-09-22 15:25:00,38.01,38.12,37.99,38.07,183100.0,24.4449,24.5157,24.4321,24.4835,183100.0
2006-09-22 15:30:00,38.07,38.09,37.96,37.96,71200.0,24.4835,24.4964,24.4128,24.4128,71200.0
2006-09-22 15:35:00,37.97,37.98,37.91,37.92,108400.0,24.4192,24.4256,24.3806,24.3871,108400.0
2006-09-22 15:40:00,37.93,37.93,37.88,37.89,136700.0,24.3935,24.3935,24.3613,24.3678,136700.0
2006-09-22 15:45:00,37.89,37.89,37.81,37.84,200100.0,24.3678,24.3678,24.3163,24.3356,200100.0
2006-09-22 15:50:00,37.83,37.9,37.81,37.85,205000.0,24.3292,24.3742,24.3163,24.342,205000.0
2006-09-22 15:55:00,37.85,37.89,37.77,37.85,451100.0,24.342,24.3678,24.2906,24.342,451100.0
2006-09-25 09:30:00,38.23,38.38,38.12,38.29,379100.0,24.5864,24.6829,24.5157,24.625,379100.0
2006-09-25 09:35:00,38.3,38.33,38.22,38.24,122100.0,24.6314,24.6507,24.58,24.5928,122100.0
2006-09-25 09:40:00,38.26,38.5,38.25,38.37,217000.0,24.6057,24.7601,24.5993,24.6765,217000.0
2006-09-25 09:45:00,38.37,38.38,38.19,38.2,175000.0,24.6765,24.6829,24.5607,24.5671,175000.0
2006-09-25 09:50:00,38.2,38.33,38.14,38.33,204400.0,24.5671,24.6507,24.5285,24.6507,204400.0
2006-09-25 09:55:00,38.33,38.33,38.1,38.12,130000.0,24.6507,24.6507,24.5028,24.5157,130000.0
2006-09-25 10:00:00,38.14,38.34,38.13,38.26,240100.0,24.5285,24.6572,24.5221,24.6057,240100.0
2006-09-25 10:05:00,38.27,38.3,38.08,38.08,166400.0,24.6121,24.6314,24.49,24.49,166400.0
2006-09-25 10:10:00,38.1,38.12,37.88,37.88,397000.0,24.5028,24.5157,24.3613,24.3613,397000.0
2006-09-25 10:15:00,37.89,37.99,37.65,37.77,247200.0,24.3678,24.4321,24.2134,24.2906,247200.0
2006-09-25 10:20:00,37.76,37.81,37.55,37.61,249600.0,24.2842,24.3163,24.1491,24.1877,249600.0
2006-09-25 10:25:00,37.62,37.7,37.51,37.69,243800.0,24.1941,24.2456,24.1234,24.2391,243800.0
2006-09-25 10:30:00,37.69,37.8,37.59,37.73,486800.0,24.2391,24.3099,24.1748,24.2649,486800.0
2006-09-25 10:35:00,37.73,37.98,37.67,37.97,287500.0,24.2649,24.4256,24.2263,24.4192,287500.0
2006-09-25 10:40:00,37.97,38.0,37.9,37.94,184300.0,24.4192,24.4385,24.3742,24.3999,184300.0
2006-09-25 10:45:00,37.94,37.99,37.85,37.95,265200.0,24.3999,24.4321,24.342,24.4063,265200.0
2006-09-25 10:50:00,37.94,38.07,37.94,38.02,237700.0,24.3999,24.4835,24.3999,24.4514,237700.0
2006-09-25 10:55:00,38.02,38.15,38.0,38.11,181400.0,24.4514,24.535,24.4385,24.5092,181400.0
2006-09-25 11:00:00,38.11,38.2,38.1,38.15,170800.0,24.5092,24.5671,24.5028,24.535,170800.0
2006-09-25 11:05:00,38.15,38.29,38.15,38.28,218800.0,24.535,24.625,24.535,24.6186,218800.0
2006-09-25 11:10:00,38.28,38.29,38.23,38.24,80200.0,24.6186,24.625,24.5864,24.5928,80200.0
2006-09-25 11:15:00,38.24,38.35,38.17,38.17,203400.0,24.5928,24.6636,24.5478,24.5478,203400.0
2006-09-25 11:20:00,38.17,38.38,38.15,38.33,174700.0,24.5478,24.6829,24.535,24.6507,174700.0
2006-09-25 11:25:00,38.34,38.38,38.29,38.34,124800.0,24.6572,24.6829,24.625,24.6572,124800.0
2006-09-25 11:30:00,38.33,38.4,38.22,38.24,126600.0,24.6507,24.6957,24.58,24.5928,126600.0
2006-09-25 11:35:00,38.24,38.28,38.2,38.2,60400.0,24.5928,24.6186,24.5671,24.5671,60400.0
2006-09-25 11:40:00,38.2,38.27,38.19,38.23,92900.0,24.5671,24.6121,24.5607,24.5864,92900.0
2006-09-25 11:45:00,38.23,38.26,38.16,38.21,115500.0,24.5864,24.6057,24.5414,24.5736,115500.0
2006-09-25 11:50:00,38.21,38.23,38.12,38.19,81600.0,24.5736,24.5864,24.5157,24.5607,81600.0
2006-09-25 11:55:00,38.19,38.27,38.17,38.17,86800.0,24.5607,24.6121,24.5478,24.5478,86800.0
2006-09-25 12:00:00,38.16,38.18,38.05,38.13,160800.0,24.5414,24.5543,24.4707,24.5221,160800.0
2006-09-25 12:05:00,38.13,38.23,38.11,38.15,88700.0,24.5221,24.5864,24.5092,24.535,88700.0
2006-09-25 12:10:00,38.15,38.26,38.15,38.22,157300.0,24.535,24.6057,24.535,24.58,157300.0
2006-09-25 12:15:00,38.22,38.31,38.2,38.31,130300.0,24.58,24.6379,24.5671,24.6379,130300.0
2006-09-25 12:20:00,38.3,38.44,38.3,38.38,232000.0,24.6314,24.7215,24.6314,24.6829,232000.0
2006-09-25 12:25:00,38.38,38.6,38.37,38.58,291500.0,24.6829,24.8244,24.6765,24.8115,291500.0
2006-09-25 12:30:00,38.59,38.77,38.58,38.72,386400.0,24.8179,24.9337,24.8115,24.9015,386400.0
2006-09-25 12:35:00,38.72,38.72,38.56,38.59,142500.0,24.9015,24.9015,24.7986,24.8179,142500.0
2006-09-25 12:40:00,38.59,38.67,38.58,38.61,165100.0,24.8179,24.8694,24.8115,24.8308,165100.0
2006-09-25 12:45:00,38.6,38.68,38.59,38.62,119800.0,24.8244,24.8758,24.8179,24.8372,119800.0
2006-09-25 12:50:00,38.62,38.74,38.62,38.68,137400.0,24.8372,24.9144,24.8372,24.8758,137400.0
2006-09-25 12:55:00,38.69,38.88,38.69,38.86,255100.0,24.8823,25.0044,24.8823,24.9916,255100.0
2006-09-25 13:00:00,38.87,38.98,38.78,38.8,372800.0,24.998,25.0688,24.9401,24.953,372800.0
2006-09-25 13:05:00,38.8,38.84,38.8,38.84,131200.0,24.953,24.9787,24.953,24.9787,131200.0
2006-09-25 13:10:00,38.83,38.87,38.76,38.81,112600.0,24.9723,24.998,24.9273,24.9594,112600.0
2006-09-25 13:15:00,38.8,38.85,38.72,38.75,101200.0,24.953,24.9852,24.9015,24.9208,101200.0
2006-09-25 13:20:00,38.74,38.77,38.71,38.74,133100.0,24.9144,24.9337,24.8951,24.9144,133100.0
2006-09-25 13:25:00,38.75,38.76,38.65,38.73,162500.0,24.9208,24.9273,24.8565,24.908,162500.0
2006-09-25 13:30:00,38.73,38.74,38.65,38.65,89200.0,24.908,24.9144,24.8565,24.8565,89200.0
2006-09-25 13:35:00,38.65,38.66,38.53,38.55,114100.0,24.8565,24.863,24.7794,24.7922,114100.0
2006-09-25 13:40:00,38.54,38.6,38.54,38.57,75600.0,24.7858,24.8244,24.7858,24.8051,75600.0
2006-09-25 13:45:00,38.57,38.64,38.57,38.61,78300.0,24.8051,24.8501,24.8051,24.8308,78300.0
2006-09-25 13:50:00,38.61,38.66,38.56,38.56,81700.0,24.8308,24.863,24.7986,24.7986,81700.0
2006-09-25 13:55:00,38.56,38.58,38.45,38.45,99600.0,24.7986,24.8115,24.7279,24.7279,99600.0
2006-09-25 14:00:00,38.45,38.56,38.45,38.5,160900.0,24.7279,24.7986,24.7279,24.7601,160900.0
2006-09-25 14:05:00,38.5,38.67,38.4,38.6,183400.0,24.7601,24.8694,24.6957,24.8244,183400.0
2006-09-25 14:10:00,38.6,38.77,38.56,38.68,224900.0,24.8244,24.9337,24.7986,24.8758,224900.0
2006-09-25 14:15:00,38.69,38.7,38.57,38.64,152900.0,24.8823,24.8887,24.8051,24.8501,152900.0
2006-09-25 14:20:00,38.63,38.67,38.54,38.61,155300.0,24.8437,24.8694,24.7858,24.8308,155300.0
2006-09-25 14:25:00,38.62,38.66,38.55,38.56,105100.0,24.8372,24.863,24.7922,24.7986,105100.0
2006-09-25 14:30:00,38.56,38.68,38.56,38.64,115900.0,24.7986,24.8758,24.7986,24.8501,115900.0
2006-09-25 14:35:00,38.64,38.78,38.63,38.67,213600.0,24.8501,24.9401,24.8437,24.8694,213600.0
2006-09-25 14:40:00,38.68,38.75,38.65,38.67,159000.0,24.8758,24.9208,24.8565,24.8694,159000.0
2006-09-25 14:45:00,38.68,38.74,38.63,38.68,96000.0,24.8758,24.9144,24.8437,24.8758,96000.0
2006-09-25 14:50:00,38.69,38.69,38.55,38.62,213500.0,24.8823,24.8823,24.7922,24.8372,213500.0
2006-09-25 14:55:00,38.63,38.66,38.54,38.63,144500.0,24.8437,24.863,24.7858,24.8437,144500.0
2006-09-25 15:00:00,38.64,38.71,38.59,38.59,215700.0,24.8501,24.8951,24.8179,24.8179,215700.0
2006-09-25 15:05:00,38.58,38.75,38.58,38.73,300600.0,24.8115,24.9208,24.8115,24.908,300600.0
2006-09-25 15:10:00,38.74,38.75,38.64,38.75,265800.0,24.9144,24.9208,24.8501,24.9208,265800.0
2006-09-25 15:15:00,38.75,38.85,38.74,38.83,273200.0,24.9208,24.9852,24.9144,24.9723,273200.0
2006-09-25 15:20:00,38.83,38.87,38.79,38.83,233000.0,24.9723,24.998,24.9466,24.9723,233000.0
2006-09-25 15:25:00,38.83,38.85,38.75,38.79,242200.0,24.9723,24.9852,24.9208,24.9466,242200.0
2006-09-25 15:30:00,38.79,38.82,38.72,38.76,193900.0,24.9466,24.9659,24.9015,24.9273,193900.0
2006-09-25 15:35:00,38.76,38.77,38.69,38.69,122400.0,24.9273,24.9337,24.8823,24.8823,122400.0
2006-09-25 15:40:00,38.69,38.73,38.66,38.72,205200.0,24.8823,24.908,24.863,24.9015,205200.0
2006-09-25 15:45:00,38.72,38.73,38.65,38.65,161800.0,24.9015,24.908,24.8565,24.8565,161800.0
2006-09-25 15:50:00,38.65,38.67,38.65,38.66,204100.0,24.8565,24.8694,24.8565,24.863,204100.0
2006-09-25 15:55:00,38.65,38.74,38.63,38.74,400700.0,24.8565,24.9144,24.8437,24.9144,400700.0
2006-09-26 09:30:00,38.8,38.85,38.4,38.41,455600.0,24.953,24.9852,24.6957,24.7022,455600.0
2006-09-26 09:35:00,38.41,38.59,38.38,38.57,181200.0,24.7022,24.8179,24.6829,24.8051,181200.0
2006-09-26 09:40:00,38.57,38.73,38.53,38.73,136500.0,24.8051,24.908,24.7794,24.908,136500.0
2006-09-26 09:45:00,38.72,38.78,38.69,38.72,250900.0,24.9015,24.9401,24.8823,24.9015,250900.0
2006-09-26 09:50:00,38.7,38.88,38.66,38.78,348300.0,24.8887,25.0044,24.863,24.9401,348300.0
2006-09-26 09:55:00,38.78,38.89,38.73,38.86,115400.0,24.9401,25.0109,24.908,24.9916,115400.0
2006-09-26 10:00:00,38.86,39.16,38.85,39.13,326100.0,24.9916,25.1845,24.9852,25.1652,326100.0
2006-09-26 10:05:00,39.12,39.2,38.97,39.17,268400.0,25.1588,25.2102,25.0623,25.1909,268400.0
2006-09-26 10:10:00,39.17,39.3,39.1,39.18,342700.0,25.1909,25.2746,25.1459,25.1974,342700.0
2006-09-26 10:15:00,39.18,39.19,39.08,39.09,187400.0,25.1974,25.2038,25.1331,25.1395,187400.0
2006-09-26 10:20:00,39.08,39.09,38.74,39.02,317900.0,25.1331,25.1395,24.9144,25.0945,317900.0
2006-09-26 10:25:00,39.01,39.12,38.93,38.97,269300.0,25.0881,25.1588,25.0366,25.0623,269300.0
2006-09-26 10:30:00,38.96,39.03,38.89,38.89,133200.0,25.0559,25.1009,25.0109,25.0109,133200.0
2006-09-26 10:35:00,38.9,38.9,38.72,38.78,156100.0,25.0173,25.0173,24.9015,24.9401,156100.0
2006-09-26 10:40:00,38.77,38.91,38.73,38.84,119100.0,24.9337,25.0237,24.908,24.9787,119100.0
2006-09-26 10:45:00,38.84,38.85,38.62,38.62,300100.0,24.9787,24.9852,24.8372,24.8372,300100.0
2006-09-26 10:50:00,38.62,38.75,38.59,38.72,152300.0,24.8372,24.9208,24.8179,24.9015,152300.0
2006-09-26 10:55:00,38.71,38.74,38.61,38.68,184800.0,24.8951,24.9144,24.8308,24.8758,184800.0
2006-09-26 11:00:00,38.68,38.75,38.67,38.69,85700.0,24.8758,24.9208,24.8694,24.8823,85700.0
2006-09-26 11:05:00,38.69,38.74,38.65,38.72,99000.0,24.8823,24.9144,24.8565,24.9015,99000.0
2006-09-26 11:10:00,38.71,38.71,38.53,38.65,231400.0,24.8951,24.8951,24.7794,24.8565,231400.0
2006-09-26 11:15:00,38.65,38.75,38.65,38.7,183300.0,24.8565,24.9208,24.8565,24.8887,183300.0
2006-09-26 11:20:00,38.69,38.74,38.66,38.72,165600.0,24.8823,24.9144,24.863,24.9015,165600.0
2006-09-26 11:25:00,38.71,38.85,38.65,38.66,205100.0,24.8951,24.9852,24.8565,24.863,205100.0
2006-09-26 11:30:00,38.66,38.74,38.66,38.7,92100.0,24.863,24.9144,24.863,24.8887,92100.0
2006-09-26 11:35:00,38.7,38.79,38.69,38.75,115300.0,24.8887,24.9466,24.8823,24.9208,115300.0
2006-09-26 11:40:00,38.76,38.79,38.69,38.71,90500.0,24.9273,24.9466,24.8823,24.8951,90500.0
2006-09-26 11:45:00,38.71,38.71,38.43,38.46,319900.0,24.8951,24.8951,24.715,24.7343,319900.0
2006-09-26 11:50:00,38.47,38.5,38.43,38.47,244100.0,24.7408,24.7601,24.715,24.7408,244100.0
2006-09-26 11:55:00,38.47,38.56,38.41,38.42,214100.0,24.7408,24.7986,24.7022,24.7086,214100.0
2006-09-26 12:00:00,38.42,38.42,38.28,38.36,413400.0,24.7086,24.7086,24.6186,24.67,413400.0
2006-09-26 12:05:00,38.41,38.52,38.35,38.51,255700.0,24.7022,24.7729,24.6636,24.7665,255700.0
2006-09-26 12:10:00,38.51,38.61,38.44,38.58,128000.0,24.7665,24.8308,24.7215,24.8115,128000.0
2006-09-26 12:15:00,38.57,38.68,38.55,38.57,192900.0,24.8051,24.8758,24.7922,24.8051,192900.0
2006-09-26 12:20:00,38.57,38.66,38.54,38.55,101500.0,24.8051,24.863,24.7858,24.7922,101500.0
2006-09-26 12:25:00,38.55,38.68,38.55,38.62,143500.0,24.7922,24.8758,24.7922,24.8372,143500.0
2006-09-26 12:30:00,38.62,38.62,38.44,38.49,96900.0,24.8372,24.8372,24.7215,24.7536,96900.0
2006-09-26 12:35:00,38.48,38.5,38.43,38.43,140300.0,24.7472,24.7601,24.715,24.715,140300.0
2006-09-26 12:40:00,38.43,38.47,38.42,38.44,132400.0,24.715,24.7408,24.7086,24.7215,132400.0
2006-09-26 12:45:00,38.44,38.53,38.37,38.4,146800.0,24.7215,24.7794,24.6765,24.6957,146800.0
2006-09-26 12:50:00,38.4,38.42,38.37,38.39,97500.0,24.6957,24.7086,24.6765,24.6893,97500.0
2006-09-26 12:55:00,38.38,38.46,38.36,38.44,143400.0,24.6829,24.7343,24.67,24.7215,143400.0
2006-09-26 13:00:00,38.43,38.44,38.36,38.36,124900.0,24.715,24.7215,24.67,24.67,124900.0
2006-09-26 13:05:00,38.38,38.4,38.35,38.37,119000.0,24.6829,24.6957,24.6636,24.6765,119000.0
2006-09-26 13:10:00,38.38,38.38,38.25,38.3,179100.0,24.6829,24.6829,24.5993,24.6314,179100.0
2006-09-26 13:15:00,38.31,38.34,38.22,38.24,213000.0,24.6379,24.6572,24.58,24.5928,213000.0
2006-09-26 13:20:00,38.25,38.35,38.24,38.3,107000.0,24.5993,24.6636,24.5928,24.6314,107000.0
2006-09-26 13:25:00,38.3,38.42,38.29,38.39,207500.0,24.6314,24.7086,24.625,24.6893,207500.0
2006-09-26 13:30:00,38.39,38.46,38.31,38.31,203800.0,24.6893,24.7343,24.6379,24.6379,203800.0
2006-09-26 13:35:00,38.31,38.4,38.3,38.35,144600.0,24.6379,24.6957,24.6314,24.6636,144600.0
2006-09-26 13:40:00,38.34,38.37,38.34,38.35,57300.0,24.6572,24.6765,24.6572,24.6636,57300.0
2006-09-26 13:45:00,38.25,38.41,38.25,38.41,494300.0,24.5993,24.7022,24.5993,24.7022,494300.0
2006-09-26 13:50:00,38.41,38.47,38.35,38.43,193900.0,24.7022,24.7408,24.6636,24.715,193900.0
2006-09-26 13:55:00,38.43,38.48,38.38,38.4,115000.0,24.715,24.7472,24.6829,24.6957,115000.0
2006-09-26 14:00:00,38.39,38.44,38.39,38.42,110200.0,24.6893,24.7215,24.6893,24.7086,110200.0
2006-09-26 14:05:00,38.41,38.43,38.25,38.27,177900.0,24.7022,24.715,24.5993,24.6121,177900.0
2006-09-26 14:10:00,38.28,38.36,38.27,38.35,85900.0,24.6186,24.67,24.6121,24.6636,85900.0
2006-09-26 14:15:00,38.34,38.4,38.28,38.35,208400.0,24.6572,24.6957,24.6186,24.6636,208400.0
2006-09-26 14:20:00,38.35,38.4,38.35,38.38,69400.0,24.6636,24.6957,24.6636,24.6829,69400.0
2006-09-26 14:25:00,38.39,38.4,38.29,38.32,90800.0,24.6893,24.6957,24.625,24.6443,90800.0
2006-09-26 14:30:00,38.33,38.44,38.33,38.4,220300.0,24.6507,24.7215,24.6507,24.6957,220300.0
2006-09-26 14:35:00,38.39,38.48,38.36,38.47,151600.0,24.6893,24.7472,24.67,24.7408,151600.0
2006-09-26 14:40:00,38.48,38.5,38.4,38.49,121500.0,24.7472,24.7601,24.6957,24.7536,121500.0
2006-09-26 14:45:00,38.49,38.51,38.4,38.41,152100.0,24.7536,24.7665,24.6957,24.7022,152100.0
2006-09-26 14:50:00,38.41,38.47,38.41,38.42,120900.0,24.7022,24.7408,24.7022,24.7086,120900.0
2006-09-26 14:55:00,38.42,38.48,38.4,38.41,182900.0,24.7086,24.7472,24.6957,24.7022,182900.0
2006-09-26 15:00:00,38.4,38.41,38.36,38.39,261200.0,24.6957,24.7022,24.67,24.6893,261200.0
2006-09-26 15:05:00,38.39,38.46,38.38,38.4,201600.0,24.6893,24.7343,24.6829,24.6957,201600.0
2006-09-26 15:10:00,38.39,38.48,38.39,38.42,106900.0,24.6893,24.7472,24.6893,24.7086,106900.0
2006-09-26 15:15:00,38.42,38.46,38.39,38.39,156700.0,24.7086,24.7343,24.6893,24.6893,156700.0
2006-09-26 15:20:00,38.38,38.49,38.37,38.46,197600.0,24.6829,24.7536,24.6765,24.7343,197600.0
2006-09-26 15:25:00,38.46,38.48,38.37,38.48,144300.0,24.7343,24.7472,24.6765,24.7472,144300.0
2006-09-26 15:30:00,38.48,38.49,38.4,38.49,175700.0,24.7472,24.7536,24.6957,24.7536,175700.0
2006-09-26 15:35:00,38.48,38.55,38.46,38.51,205500.0,24.7472,24.7922,24.7343,24.7665,205500.0
2006-09-26 15:40:00,38.5,38.52,38.46,38.46,151500.0,24.7601,24.7729,24.7343,24.7343,151500.0
2006-09-26 15:45:00,38.45,38.5,38.4,38.46,199800.0,24.7279,24.7601,24.6957,24.7343,199800.0
2006-09-26 15:50:00,38.47,38.48,38.41,38.48,141900.0,24.7408,24.7472,24.7022,24.7472,141900.0
2006-09-26 15:55:00,38.48,38.5,38.42,38.48,389800.0,24.7472,24.7601,24.7086,24.7472,389800.0
2006-09-27 09:30:00,38.49,38.79,38.38,38.7,390000.0,24.7536,24.9466,24.6829,24.8887,390000.0
2006-09-27 09:35:00,38.69,38.75,38.45,38.5,258100.0,24.8823,24.9208,24.7279,24.7601,258100.0
2006-09-27 09:40:00,38.49,38.64,38.46,38.58,170700.0,24.7536,24.8501,24.7343,24.8115,170700.0
2006-09-27 09:45:00,38.58,38.6,38.4,38.45,222400.0,24.8115,24.8244,24.6957,24.7279,222400.0
2006-09-27 09:50:00,38.43,38.51,38.41,38.45,235700.0,24.715,24.7665,24.7022,24.7279,235700.0
2006-09-27 09:55:00,38.44,38.5,38.42,38.46,145900.0,24.7215,24.7601,24.7086,24.7343,145900.0
2006-09-27 10:00:00,38.47,38.65,38.45,38.46,495300.0,24.7408,24.8565,24.7279,24.7343,495300.0
2006-09-27 10:05:00,38.47,38.51,38.32,38.32,308300.0,24.7408,24.7665,24.6443,24.6443,308300.0
2006-09-27 10:10:00,38.32,38.37,38.29,38.31,309300.0,24.6443,24.6765,24.625,24.6379,309300.0
2006-09-27 10:15:00,38.31,38.4,38.25,38.26,347100.0,24.6379,24.6957,24.5993,24.6057,347100.0
2006-09-27 10:20:00,38.25,38.31,38.16,38.28,305500.0,24.5993,24.6379,24.5414,24.6186,305500.0
2006-09-27 10:25:00,38.28,38.3,38.18,38.27,154600.0,24.6186,24.6314,24.5543,24.6121,154600.0
2006-09-27 10:30:00,38.27,38.5,38.25,38.47,193800.0,24.6121,24.7601,24.5993,24.7408,193800.0
2006-09-27 10:35:00,38.47,38.55,38.35,38.41,203000.0,24.7408,24.7922,24.6636,24.7022,203000.0
2006-09-27 10:40:00,38.4,38.42,38.29,38.37,126200.0,24.6957,24.7086,24.625,24.6765,126200.0
2006-09-27 10:45:00,38.38,38.47,38.32,38.37,115300.0,24.6829,24.7408,24.6443,24.6765,115300.0
2006-09-27 10:50:00,38.37,38.47,38.33,38.47,81600.0,24.6765,24.7408,24.6507,24.7408,81600.0
2006-09-27 10:55:00,38.46,38.51,38.37,38.49,117800.0,24.7343,24.7665,24.6765,24.7536,117800.0
2006-09-27 11:00:00,38.5,38.5,38.38,38.4,132200.0,24.7601,24.7601,24.6829,24.6957,132200.0
2006-09-27 11:05:00,38.4,38.57,38.4,38.52,344900.0,24.6957,24.8051,24.6957,24.7729,344900.0
2006-09-27 11:10:00,38.52,38.56,38.46,38.5,228900.0,24.7729,24.7986,24.7343,24.7601,228900.0
2006-09-27 11:15:00,38.5,38.53,38.41,38.5,81400.0,24.7601,24.7794,24.7022,24.7601,81400.0
2006-09-27 11:20:00,38.49,38.5,38.42,38.48,74500.0,24.7536,24.7601,24.7086,24.7472,74500.0
2006-09-27 11:25:00,38.47,38.57,38.42,38.48,159700.0,24.7408,24.8051,24.7086,24.7472,159700.0
2006-09-27 11:30:00,38.48,38.52,38.46,38.48,93900.0,24.7472,24.7729,24.7343,24.7472,93900.0
2006-09-27 11:35:00,38.48,38.58,38.45,38.48,87500.0,24.7472,24.8115,24.7279,24.7472,87500.0
2006-09-27 11:40:00,38.47,38.5,38.39,38.48,96100.0,24.7408,24.7601,24.6893,24.7472,96100.0
2006-09-27 11:45:00,38.48,38.55,38.43,38.53,106200.0,24.7472,24.7922,24.715,24.7794,106200.0
2006-09-27 11:50:00,38.53,38.55,38.46,38.48,76400.0,24.7794,24.7922,24.7343,24.7472,76400.0
2006-09-27 11:55:00,38.47,38.58,38.47,38.53,74000.0,24.7408,24.8115,24.7408,24.7794,74000.0
2006-09-27 12:00:00,38.54,38.56,38.48,38.48,89900.0,24.7858,24.7986,24.7472,24.7472,89900.0
2006-09-27 12:05:00,38.5,38.65,38.48,38.51,248000.0,24.7601,24.8565,24.7472,24.7665,248000.0
2006-09-27 12:10:00,38.51,38.6,38.5,38.52,146000.0,24.7665,24.8244,24.7601,24.7729,146000.0
2006-09-27 12:15:00,38.52,38.57,38.51,38.56,54900.0,24.7729,24.8051,24.7665,24.7986,54900.0
2006-09-27 12:20:00,38.56,38.61,38.45,38.58,63700.0,24.7986,24.8308,24.7279,24.8115,63700.0
2006-09-27 12:25:00,38.57,38.58,38.38,38.41,192000.0,24.8051,24.8115,24.6829,24.7022,192000.0
2006-09-27 12:30:00,38.5,38.5,38.36,38.37,116300.0,24.7601,24.7601,24.67,24.6765,116300.0
2006-09-27 12:35:00,38.37,38.4,38.3,38.35,81400.0,24.6765,24.6957,24.6314,24.6636,81400.0
2006-09-27 12:40:00,38.35,38.39,38.33,38.33,39100.0,24.6636,24.6893,24.6507,24.6507,39100.0
2006-09-27 12:45:00,38.33,38.34,38.3,38.32,74400.0,24.6507,24.6572,24.6314,24.6443,74400.0
2006-09-27 12:50:00,38.32,38.42,38.32,38.42,112000.0,24.6443,24.7086,24.6443,24.7086,112000.0
2006-09-27 12:55:00,38.42,38.43,38.39,38.42,132500.0,24.7086,24.715,24.6893,24.7086,132500.0
2006-09-27 13:00:00,38.42,38.44,38.33,38.36,346700.0,24.7086,24.7215,24.6507,24.67,346700.0
2006-09-27 13:05:00,38.36,38.39,38.31,38.37,204600.0,24.67,24.6893,24.6379,24.6765,204600.0
2006-09-27 13:10:00,38.36,38.39,38.33,38.35,202800.0,24.67,24.6893,24.6507,24.6636,202800.0
2006-09-27 13:15:00,38.35,38.36,38.31,38.33,116500.0,24.6636,24.67,24.6379,24.6507,116500.0
2006-09-27 13:20:00,38.33,38.33,38.21,38.21,181400.0,24.6507,24.6507,24.5736,24.5736,181400.0
2006-09-27 13:25:00,38.21,38.25,38.19,38.21,178100.0,24.5736,24.5993,24.5607,24.5736,178100.0
2006-09-27 13:30:00,38.21,38.21,38.1,38.13,259500.0,24.5736,24.5736,24.5028,24.5221,259500.0
2006-09-27 13:35:00,38.12,38.16,38.08,38.16,447100.0,24.5157,24.5414,24.49,24.5414,447100.0
2006-09-27 13:40:00,38.14,38.17,38.06,38.08,403600.0,24.5285,24.5478,24.4771,24.49,403600.0
2006-09-27 13:45:00,38.08,38.11,38.07,38.1,285400.0,24.49,24.5092,24.4835,24.5028,285400.0
2006-09-27 13:50:00,38.09,38.09,37.97,37.98,485100.0,24.4964,24.4964,24.4192,24.4256,485100.0
2006-09-27 13:55:00,37.98,38.01,37.97,38.01,213600.0,24.4256,24.4449,24.4192,24.4449,213600.0
2006-09-27 14:00:00,38.02,38.04,37.96,37.99,206400.0,24.4514,24.4642,24.4128,24.4321,206400.0
2006-09-27 14:05:00,37.99,38.07,37.99,38.07,149600.0,24.4321,24.4835,24.4321,24.4835,149600.0
2006-09-27 14:10:00,38.06,38.08,37.97,37.97,150000.0,24.4771,24.49,24.4192,24.4192,150000.0
2006-09-27 14:15:00,37.97,38.0,37.86,37.87,326700.0,24.4192,24.4385,24.3485,24.3549,326700.0
2006-09-27 14:20:00,37.86,37.88,37.8,37.85,175100.0,24.3485,24.3613,24.3099,24.342,175100.0
2006-09-27 14:25:00,37.86,37.89,37.85,37.87,177800.0,24.3485,24.3678,24.342,24.3549,177800.0
2006-09-27 14:30:00,37.86,37.89,37.85,37.87,287900.0,24.3485,24.3678,24.342,24.3549,287900.0
2006-09-27 14:35:00,37.87,37.95,37.86,37.95,282200.0,24.3549,24.4063,24.3485,24.4063,282200.0
2006-09-27 14:40:00,37.94,37.95,37.9,37.9,240500.0,24.3999,24.4063,24.3742,24.3742,240500.0
2006-09-27 14:45:00,37.9,37.9,37.86,37.88,541500.0,24.3742,24.3742,24.3485,24.3613,541500.0
2006-09-27 14:50:00,37.88,37.9,37.86,37.88,174800.0,24.3613,24.3742,24.3485,24.3613,174800.0
2006-09-27 14:55:00,37.87,37.88,37.86,37.87,315900.0,24.3549,24.3613,24.3485,24.3549,315900.0
2006-09-27 15:00:00,37.87,37.9,37.86,37.89,215500.0,24.3549,24.3742,24.3485,24.3678,215500.0
2006-09-27 15:05:00,37.9,37.95,37.87,37.88,255800.0,24.3742,24.4063,24.3549,24.3613,255800.0
2006-09-27 15:10:00,37.88,37.93,37.87,37.9,249500.0,24.3613,24.3935,24.3549,24.3742,249500.0
2006-09-27 15:15:00,37.9,37.92,37.88,37.9,361800.0,24.3742,24.3871,24.3613,24.3742,361800.0
2006-09-27 15:20:00,37.89,38.0,37.88,37.97,278400.0,24.3678,24.4385,24.3613,24.4192,278400.0
2006-09-27 15:25:00,37.98,38.04,37.94,38.04,145200.0,24.4256,24.4642,24.3999,24.4642,145200.0
2006-09-27 15:30:00,38.04,38.1,38.01,38.08,309200.0,24.4642,24.5028,24.4449,24.49,309200.0
2006-09-27 15:35:00,38.08,38.15,38.06,38.13,281500.0,24.49,24.535,24.4771,24.5221,281500.0
2006-09-27 15:40:00,38.14,38.15,38.12,38.13,251000.0,24.5285,24.535,24.5157,24.5221,251000.0
2006-09-27 15:45:00,38.14,38.19,38.13,38.18,345900.0,24.5285,24.5607,24.5221,24.5543,345900.0
2006-09-27 15:50:00,38.19,38.22,38.18,38.2,465500.0,24.5607,24.58,24.5543,24.5671,465500.0
2006-09-27 15:55:00,38.21,38.22,38.13,38.15,657900.0,24.5736,24.58,24.5221,24.535,657900.0
2006-09-28 09:30:00,38.18,38.2,38.1,38.1,626600.0,24.5543,24.5671,24.5028,24.5028,626600.0
2006-09-28 09:35:00,38.11,38.23,38.1,38.16,152200.0,24.5092,24.5864,24.5028,24.5414,152200.0
2006-09-28 09:40:00,38.17,38.18,37.81,37.86,303800.0,24.5478,24.5543,24.3163,24.3485,303800.0
2006-09-28 09:45:00,37.86,38.0,37.8,37.81,302400.0,24.3485,24.4385,24.3099,24.3163,302400.0
2006-09-28 09:50:00,37.82,37.88,37.69,37.85,307500.0,24.3227,24.3613,24.2391,24.342,307500.0
2006-09-28 09:55:00,37.85,37.85,37.72,37.73,142900.0,24.342,24.342,24.2584,24.2649,142900.0
2006-09-28 10:00:00,37.73,37.78,37.67,37.77,259400.0,24.2649,24.297,24.2263,24.2906,259400.0
2006-09-28 10:05:00,37.77,37.77,37.55,37.55,256400.0,24.2906,24.2906,24.1491,24.1491,256400.0
2006-09-28 10:10:00,37.55,37.6,37.5,37.55,426600.0,24.1491,24.1813,24.1169,24.1491,426600.0
2006-09-28 10:15:00,37.56,37.68,37.53,37.63,236800.0,24.1555,24.2327,24.1362,24.2005,236800.0
2006-09-28 10:20:00,37.63,37.67,37.6,37.67,220600.0,24.2005,24.2263,24.1813,24.2263,220600.0
2006-09-28 10:25:00,37.65,37.72,37.58,37.6,194200.0,24.2134,24.2584,24.1684,24.1813,194200.0
2006-09-28 10:30:00,37.6,37.61,37.51,37.56,373400.0,24.1813,24.1877,24.1234,24.1555,373400.0
2006-09-28 10:35:00,37.57,37.6,37.5,37.56,269200.0,24.162,24.1813,24.1169,24.1555,269200.0
2006-09-28 10:40:00,37.55,37.56,37.48,37.51,299400.0,24.1491,24.1555,24.1041,24.1234,299400.0
2006-09-28 10:45:00,37.51,37.58,37.49,37.51,196800.0,24.1234,24.1684,24.1105,24.1234,196800.0
2006-09-28 10:50:00,37.52,37.62,37.49,37.57,209200.0,24.1298,24.1941,24.1105,24.162,209200.0
2006-09-28 10:55:00,37.56,37.58,37.5,37.52,159800.0,24.1555,24.1684,24.1169,24.1298,159800.0
2006-09-28 11:00:00,37.52,37.58,37.5,37.57,204700.0,24.1298,24.1684,24.1169,24.162,204700.0
2006-09-28 11:05:00,37.58,37.6,37.55,37.59,121900.0,24.1684,24.1813,24.1491,24.1748,121900.0
2006-09-28 11:10:00,37.59,37.66,37.57,37.58,239100.0,24.1748,24.2198,24.162,24.1684,239100.0
2006-09-28 11:15:00,37.58,37.64,37.57,37.6,114400.0,24.1684,24.207,24.162,24.1813,114400.0
2006-09-28 11:20:00,37.61,37.63,37.55,37.55,155100.0,24.1877,24.2005,24.1491,24.1491,155100.0
2006-09-28 11:25:00,37.56,37.56,37.5,37.54,135700.0,24.1555,24.1555,24.1169,24.1427,135700.0
2006-09-28 11:30:00,37.53,37.55,37.49,37.55,166600.0,24.1362,24.1491,24.1105,24.1491,166600.0
2006-09-28 11:35:00,37.55,37.6,37.53,37.55,197400.0,24.1491,24.1813,24.1362,24.1491,197400.0
2006-09-28 11:40:00,37.55,37.55,37.34,37.36,376600.0,24.1491,24.1491,24.014,24.0269,376600.0
2006-09-28 11:45:00,37.36,37.4,37.22,37.28,326500.0,24.0269,24.0526,23.9369,23.9755,326500.0
2006-09-28 11:50:00,37.28,37.29,37.19,37.21,313100.0,23.9755,23.9819,23.9176,23.9304,313100.0
2006-09-28 11:55:00,37.2,37.31,37.2,37.31,169200.0,23.924,23.9947,23.924,23.9947,169200.0
2006-09-28 12:00:00,37.31,37.31,37.0,37.04,541800.0,23.9947,23.9947,23.7954,23.8211,541800.0
2006-09-28 12:05:00,37.04,37.05,36.85,36.85,650700.0,23.8211,23.8275,23.6989,23.6989,650700.0
2006-09-28 12:10:00,36.86,37.22,36.85,37.21,618800.0,23.7053,23.9369,23.6989,23.9304,618800.0
2006-09-28 12:15:00,37.21,37.22,37.14,37.17,154900.0,23.9304,23.9369,23.8854,23.9047,154900.0
2006-09-28 12:20:00,37.17,37.19,37.1,37.11,103400.0,23.9047,23.9176,23.8597,23.8661,103400.0
2006-09-28 12:25:00,37.11,37.15,37.07,37.11,323600.0,23.8661,23.8919,23.8404,23.8661,323600.0
2006-09-28 12:30:00,37.11,37.11,36.93,36.93,542600.0,23.8661,23.8661,23.7504,23.7504,542600.0
2006-09-28 12:35:00,36.94,36.94,36.75,36.75,515200.0,23.7568,23.7568,23.6346,23.6346,515200.0
2006-09-28 12:40:00,36.89,36.93,36.87,36.87,335800.0,23.7246,23.7504,23.7118,23.7118,335800.0
2006-09-28 12:45:00,36.88,36.93,36.87,36.91,256600.0,23.7182,23.7504,23.7118,23.7375,256600.0
2006-09-28 12:50:00,36.91,37.02,36.91,36.99,617400.0,23.7375,23.8082,23.7375,23.789,617400.0
2006-09-28 12:55:00,36.99,37.01,36.97,36.97,161200.0,23.789,23.8018,23.7761,23.7761,161200.0
2006-09-28 13:00:00,36.97,36.98,36.97,36.97,101700.0,23.7761,23.7825,23.7761,23.7761,101700.0
2006-09-28 13:05:00,36.97,36.98,36.94,36.95,287800.0,23.7761,23.7825,23.7568,23.7632,287800.0
2006-09-28 13:10:00,36.94,36.99,36.88,36.89,222400.0,23.7568,23.789,23.7182,23.7246,222400.0
2006-09-28 13:15:00,36.89,36.98,36.88,36.98,151100.0,23.7246,23.7825,23.7182,23.7825,151100.0
2006-09-28 13:20:00,36.98,37.11,36.96,37.01,439500.0,23.7825,23.8661,23.7697,23.8018,439500.0
2006-09-28 13:25:00,37.01,37.09,37.0,37.03,247900.0,23.8018,23.8533,23.7954,23.8147,247900.0
2006-09-28 13:30:00,37.02,37.07,36.99,37.05,183700.0,23.8082,23.8404,23.789,23.8275,183700.0
2006-09-28 13:35:00,37.05,37.07,36.98,37.02,227300.0,23.8275,23.8404,23.7825,23.8082,227300.0
2006-09-28 13:40:00,37.02,37.05,36.9,36.92,328300.0,23.8082,23.8275,23.7311,23.7439,328300.0
2006-09-28 13:45:00,36.92,36.96,36.91,36.96,187600.0,23.7439,23.7697,23.7375,23.7697,187600.0
2006-09-28 13:50:00,36.96,37.06,36.95,36.99,143700.0,23.7697,23.834,23.7632,23.789,143700.0
2006-09-28 13:55:00,36.99,37.02,36.98,37.0,121500.0,23.789,23.8082,23.7825,23.7954,121500.0
2006-09-28 14:00:00,37.0,37.0,36.97,36.99,77200.0,23.7954,23.7954,23.7761,23.789,77200.0
2006-09-28 14:05:00,36.99,37.05,36.99,37.05,253400.0,23.789,23.8275,23.789,23.8275,253400.0
2006-09-28 14:10:00,37.05,37.1,37.04,37.1,311600.0,23.8275,23.8597,23.8211,23.8597,311600.0
2006-09-28 14:15:00,37.1,37.1,36.96,36.98,223900.0,23.8597,23.8597,23.7697,23.7825,223900.0
2006-09-28 14:20:00,36.99,37.0,36.88,36.93,382500.0,23.789,23.7954,23.7182,23.7504,382500.0
2006-09-28 14:25:00,36.92,36.98,36.92,36.96,320400.0,23.7439,23.7825,23.7439,23.7697,320400.0
2006-09-28 14:30:00,36.94,36.94,36.81,36.86,278300.0,23.7568,23.7568,23.6732,23.7053,278300.0
2006-09-28 14:35:00,36.86,36.9,36.85,36.86,133700.0,23.7053,23.7311,23.6989,23.7053,133700.0
2006-09-28 14:40:00,36.87,36.93,36.86,36.89,181900.0,23.7118,23.7504,23.7053,23.7246,181900.0
2006-09-28 14:45:00,36.9,36.94,36.89,36.89,153300.0,23.7311,23.7568,23.7246,23.7246,153300.0
2006-09-28 14:50:00,36.9,36.93,36.87,36.88,131500.0,23.7311,23.7504,23.7118,23.7182,131500.0
2006-09-28 14:55:00,36.87,36.9,36.86,36.86,212300.0,23.7118,23.7311,23.7053,23.7053,212300.0
2006-09-28 15:00:00,36.86,36.86,36.83,36.84,107300.0,23.7053,23.7053,23.6861,23.6925,107300.0
2006-09-28 15:05:00,36.84,36.85,36.76,36.76,275800.0,23.6925,23.6989,23.641,23.641,275800.0
2006-09-28 15:10:00,36.77,36.85,36.75,36.84,200300.0,23.6475,23.6989,23.6346,23.6925,200300.0
2006-09-28 15:15:00,36.84,36.89,36.83,36.86,117900.0,23.6925,23.7246,23.6861,23.7053,117900.0
2006-09-28 15:20:00,36.86,36.95,36.86,36.92,452400.0,23.7053,23.7632,23.7053,23.7439,452400.0
2006-09-28 15:25:00,36.92,36.92,36.88,36.89,242300.0,23.7439,23.7439,23.7182,23.7246,242300.0
2006-09-28 15:30:00,36.89,36.93,36.89,36.92,174300.0,23.7246,23.7504,23.7246,23.7439,174300.0
2006-09-28 15:35:00,36.92,36.96,36.92,36.95,328700.0,23.7439,23.7697,23.7439,23.7632,328700.0
2006-09-28 15:40:00,36.95,37.02,36.94,37.02,314400.0,23.7632,23.8082,23.7568,23.8082,314400.0
2006-09-28 15:45:00,37.02,37.12,37.0,37.08,610900.0,23.8082,23.8726,23.7954,23.8468,610900.0
2006-09-28 15:50:00,37.07,37.08,36.9,36.99,408200.0,23.8404,23.8468,23.7311,23.789,408200.0
2006-09-28 15:55:00,36.99,37.02,36.96,37.02,784900.0,23.789,23.8082,23.7697,23.8082,784900.0
2006-09-29 09:30:00,37.26,37.28,36.9,36.9,568400.0,23.9626,23.9755,23.7311,23.7311,568400.0
2006-09-29 09:35:00,36.91,36.94,36.63,36.67,481300.0,23.7375,23.7568,23.5574,23.5832,481300.0
2006-09-29 09:40:00,36.67,36.8,36.62,36.71,374900.0,23.5832,23.6668,23.551,23.6089,374900.0
2006-09-29 09:45:00,36.71,36.76,36.68,36.7,211000.0,23.6089,23.641,23.5896,23.6024,211000.0
2006-09-29 09:50:00,36.7,36.9,36.68,36.76,273700.0,23.6024,23.7311,23.5896,23.641,273700.0
2006-09-29 09:55:00,36.76,36.93,36.75,36.86,249100.0,23.641,23.7504,23.6346,23.7053,249100.0
2006-09-29 10:00:00,36.85,37.16,36.85,37.16,388100.0,23.6989,23.8983,23.6989,23.8983,388100.0
2006-09-29 10:05:00,37.15,37.2,37.03,37.03,399000.0,23.8919,23.924,23.8147,23.8147,399000.0
2006-09-29 10:10:00,37.03,37.05,36.9,37.05,224300.0,23.8147,23.8275,23.7311,23.8275,224300.0
2006-09-29 10:15:00,37.05,37.15,37.04,37.15,200800.0,23.8275,23.8919,23.8211,23.8919,200800.0
2006-09-29 10:20:00,37.14,37.15,36.94,36.95,293000.0,23.8854,23.8919,23.7568,23.7632,293000.0
2006-09-29 10:25:00,36.95,37.03,36.93,37.02,517200.0,23.7632,23.8147,23.7504,23.8082,517200.0
2006-09-29 10:30:00,37.02,37.19,37.0,37.11,296600.0,23.8082,23.9176,23.7954,23.8661,296600.0
2006-09-29 10:35:00,37.11,37.17,37.05,37.05,295600.0,23.8661,23.9047,23.8275,23.8275,295600.0
2006-09-29 10:40:00,37.05,37.06,37.01,37.01,156700.0,23.8275,23.834,23.8018,23.8018,156700.0
2006-09-29 10:45:00,37.01,37.04,36.98,36.98,256300.0,23.8018,23.8211,23.7825,23.7825,256300.0
2006-09-29 10:50:00,36.99,37.05,36.97,37.02,193700.0,23.789,23.8275,23.7761,23.8082,193700.0
2006-09-29 10:55:00,37.03,37.09,36.97,37.03,207800.0,23.8147,23.8533,23.7761,23.8147,207800.0
2006-09-29 11:00:00,37.03,37.08,36.96,36.97,208700.0,23.8147,23.8468,23.7697,23.7761,208700.0
2006-09-29 11:05:00,36.97,37.01,36.94,36.96,157700.0,23.7761,23.8018,23.7568,23.7697,157700.0
2006-09-29 11:10:00,36.97,37.0,36.86,36.91,341500.0,23.7761,23.7954,23.7053,23.7375,341500.0
2006-09-29 11:15:00,36.9,36.92,36.86,36.87,85100.0,23.7311,23.7439,23.7053,23.7118,85100.0
2006-09-29 11:20:00,36.88,36.88,36.8,36.82,169800.0,23.7182,23.7182,23.6668,23.6796,169800.0
2006-09-29 11:25:00,36.82,36.83,36.71,36.74,288100.0,23.6796,23.6861,23.6089,23.6282,288100.0
2006-09-29 11:30:00,36.75,36.8,36.74,36.75,194000.0,23.6346,23.6668,23.6282,23.6346,194000.0
2006-09-29 11:35:00,36.75,36.84,36.74,36.83,88200.0,23.6346,23.6925,23.6282,23.6861,88200.0
2006-09-29 11:40:00,36.83,36.84,36.8,36.83,64300.0,23.6861,23.6925,23.6668,23.6861,64300.0
2006-09-29 11:45:00,36.84,36.9,36.84,36.9,87800.0,23.6925,23.7311,23.6925,23.7311,87800.0
2006-09-29 11:50:00,36.9,36.92,36.87,36.9,99900.0,23.7311,23.7439,23.7118,23.7311,99900.0
2006-09-29 11:55:00,36.9,36.91,36.87,36.88,40500.0,23.7311,23.7375,23.7118,23.7182,40500.0
2006-09-29 12:00:00,36.87,36.88,36.8,36.85,66700.0,23.7118,23.7182,23.6668,23.6989,66700.0
2006-09-29 12:05:00,36.85,36.86,36.81,36.81,169200.0,23.6989,23.7053,23.6732,23.6732,169200.0
2006-09-29 12:10:00,36.8,36.83,36.79,36.81,82700.0,23.6668,23.6861,23.6603,23.6732,82700.0
2006-09-29 12:15:00,36.82,36.82,36.77,36.81,123700.0,23.6796,23.6796,23.6475,23.6732,123700.0
2006-09-29 12:20:00,36.81,36.83,36.79,36.79,70900.0,23.6732,23.6861,23.6603,23.6603,70900.0
2006-09-29 12:25:00,36.79,36.82,36.79,36.81,98800.0,23.6603,23.6796,23.6603,23.6732,98800.0
2006-09-29 12:30:00,36.82,36.82,36.79,36.8,96500.0,23.6796,23.6796,23.6603,23.6668,96500.0
2006-09-29 12:35:00,36.8,36.8,36.75,36.76,53900.0,23.6668,23.6668,23.6346,23.641,53900.0
2006-09-29 12:40:00,36.76,36.81,36.76,36.8,44400.0,23.641,23.6732,23.641,23.6668,44400.0
2006-09-29 12:45:00,36.8,36.86,36.8,36.82,88400.0,23.6668,23.7053,23.6668,23.6796,88400.0
2006-09-29 12:50:00,36.81,36.82,36.78,36.78,190500.0,23.6732,23.6796,23.6539,23.6539,190500.0
2006-09-29 12:55:00,36.79,36.87,36.78,36.87,150800.0,23.6603,23.7118,23.6539,23.7118,150800.0
2006-09-29 13:00:00,36.87,36.88,36.79,36.8,170100.0,23.7118,23.7182,23.6603,23.6668,170100.0
2006-09-29 13:05:00,36.78,36.83,36.75,36.82,160600.0,23.6539,23.6861,23.6346,23.6796,160600.0
2006-09-29 13:10:00,36.83,36.85,36.82,36.84,69900.0,23.6861,23.6989,23.6796,23.6925,69900.0
2006-09-29 13:15:00,36.85,36.86,36.82,36.85,58900.0,23.6989,23.7053,23.6796,23.6989,58900.0
2006-09-29 13:20:00,36.85,36.86,36.73,36.74,112600.0,23.6989,23.7053,23.6217,23.6282,112600.0
2006-09-29 13:25:00,36.74,36.85,36.7,36.71,153300.0,23.6282,23.6989,23.6024,23.6089,153300.0
2006-09-29 13:30:00,36.71,36.79,36.71,36.76,212300.0,23.6089,23.6603,23.6089,23.641,212300.0
2006-09-29 13:35:00,36.77,36.83,36.76,36.77,77100.0,23.6475,23.6861,23.641,23.6475,77100.0
2006-09-29 13:40:00,36.76,36.79,36.7,36.72,159900.0,23.641,23.6603,23.6024,23.6153,159900.0
2006-09-29 13:45:00,36.73,36.74,36.72,36.73,50100.0,23.6217,23.6282,23.6153,23.6217,50100.0
2006-09-29 13:50:00,36.74,36.76,36.72,36.75,73000.0,23.6282,23.641,23.6153,23.6346,73000.0
2006-09-29 13:55:00,36.75,36.75,36.72,36.72,51200.0,23.6346,23.6346,23.6153,23.6153,51200.0
2006-09-29 14:00:00,36.73,36.73,36.7,36.72,96100.0,23.6217,23.6217,23.6024,23.6153,96100.0
2006-09-29 14:05:00,36.71,36.72,36.66,36.72,127800.0,23.6089,23.6153,23.5767,23.6153,127800.0
2006-09-29 14:10:00,36.72,36.73,36.71,36.71,110100.0,23.6153,23.6217,23.6089,23.6089,110100.0
2006-09-29 14:15:00,36.72,36.73,36.71,36.71,63900.0,23.6153,23.6217,23.6089,23.6089,63900.0
2006-09-29 14:20:00,36.72,36.73,36.7,36.71,69100.0,23.6153,23.6217,23.6024,23.6089,69100.0
2006-09-29 14:25:00,36.7,36.72,36.69,36.7,78500.0,23.6024,23.6153,23.596,23.6024,78500.0
2006-09-29 14:30:00,36.71,36.85,36.71,36.73,83000.0,23.6089,23.6989,23.6089,23.6217,83000.0
2006-09-29 14:35:00,36.73,36.75,36.68,36.7,121000.0,23.6217,23.6346,23.5896,23.6024,121000.0
2006-09-29 14:40:00,36.69,36.69,36.64,36.67,156100.0,23.596,23.596,23.5639,23.5832,156100.0
2006-09-29 14:45:00,36.67,36.69,36.5,36.55,423200.0,23.5832,23.596,23.4738,23.506,423200.0
2006-09-29 14:50:00,36.55,36.62,36.51,36.54,326900.0,23.506,23.551,23.4803,23.4995,326900.0
2006-09-29 14:55:00,36.54,36.59,36.52,36.57,105500.0,23.4995,23.5317,23.4867,23.5188,105500.0
2006-09-29 15:00:00,36.57,36.59,36.53,36.58,105900.0,23.5188,23.5317,23.4931,23.5253,105900.0
2006-09-29 15:05:00,36.58,36.85,36.54,36.54,152600.0,23.5253,23.6989,23.4995,23.4995,152600.0
2006-09-29 15:10:00,36.54,36.54,36.48,36.5,192800.0,23.4995,23.4995,23.461,23.4738,192800.0
2006-09-29 15:15:00,36.49,36.51,36.46,36.47,384800.0,23.4674,23.4803,23.4481,23.4545,384800.0
2006-09-29 15:20:00,36.47,36.47,36.43,36.43,238300.0,23.4545,23.4545,23.4288,23.4288,238300.0
2006-09-29 15:25:00,36.44,36.45,36.42,36.45,206100.0,23.4352,23.4417,23.4224,23.4417,206100.0
2006-09-29 15:30:00,36.44,36.45,36.43,36.45,101800.0,23.4352,23.4417,23.4288,23.4417,101800.0
2006-09-29 15:35:00,36.45,36.46,36.39,36.39,235000.0,23.4417,23.4481,23.4031,23.4031,235000.0
2006-09-29 15:40:00,36.39,36.4,36.28,36.32,450300.0,23.4031,23.4095,23.3323,23.3581,450300.0
2006-09-29 15:45:00,36.31,36.32,36.17,36.23,486700.0,23.3516,23.3581,23.2616,23.3002,486700.0
2006-09-29 15:50:00,36.23,36.42,36.23,36.42,531500.0,23.3002,23.4224,23.3002,23.4224,531500.0
2006-09-29 15:55:00,36.42,36.45,36.34,36.38,632300.0,23.4224,23.4417,23.3709,23.3966,632300.0
2006-10-02 09:30:00,36.11,36.49,35.9,35.9,772300.0,23.223,23.4674,23.088,23.088,772300.0
2006-10-02 09:35:00,35.91,36.16,35.86,36.16,443100.0,23.0944,23.2552,23.0622,23.2552,443100.0
2006-10-02 09:40:00,36.16,36.17,36.09,36.14,363800.0,23.2552,23.2616,23.2101,23.2423,363800.0
2006-10-02 09:45:00,36.14,36.33,36.13,36.13,252400.0,23.2423,23.3645,23.2359,23.2359,252400.0
2006-10-02 09:50:00,36.13,36.14,35.62,35.7,544400.0,23.2359,23.2423,22.9079,22.9593,544400.0
2006-10-02 09:55:00,35.69,36.3,35.5,35.65,646000.0,22.9529,23.3452,22.8307,22.9272,646000.0
2006-10-02 10:00:00,35.64,35.74,35.58,35.68,399900.0,22.9207,22.9851,22.8822,22.9465,399900.0
2006-10-02 10:05:00,35.7,35.8,35.53,35.54,260100.0,22.9593,23.0236,22.85,22.8564,260100.0
2006-10-02 10:10:00,35.54,35.63,35.49,35.54,259900.0,22.8564,22.9143,22.8243,22.8564,259900.0
2006-10-02 10:15:00,35.54,35.59,35.49,35.56,284400.0,22.8564,22.8886,22.8243,22.8693,284400.0
2006-10-02 10:20:00,35.56,35.56,35.54,35.54,144600.0,22.8693,22.8693,22.8564,22.8564,144600.0
2006-10-02 10:25:00,35.54,35.6,35.54,35.6,195500.0,22.8564,22.895,22.8564,22.895,195500.0
2006-10-02 10:30:00,35.6,35.6,35.52,35.55,168600.0,22.895,22.895,22.8436,22.8629,168600.0
2006-10-02 10:35:00,35.54,35.57,35.43,35.46,519400.0,22.8564,22.8757,22.7857,22.805,519400.0
2006-10-02 10:40:00,35.45,35.49,35.4,35.46,269000.0,22.7985,22.8243,22.7664,22.805,269000.0
2006-10-02 10:45:00,35.47,35.49,35.36,35.37,462700.0,22.8114,22.8243,22.7407,22.7471,462700.0
2006-10-02 10:50:00,35.38,35.4,35.35,35.4,318700.0,22.7535,22.7664,22.7342,22.7664,318700.0
2006-10-02 10:55:00,35.4,35.43,35.28,35.28,603200.0,22.7664,22.7857,22.6892,22.6892,603200.0
2006-10-02 11:00:00,35.28,35.38,35.07,35.22,843400.0,22.6892,22.7535,22.5542,22.6506,843400.0
2006-10-02 11:05:00,35.22,35.25,35.11,35.14,701200.0,22.6506,22.6699,22.5799,22.5992,701200.0
2006-10-02 11:10:00,35.13,35.16,35.01,35.02,714400.0,22.5928,22.612,22.5156,22.522,714400.0
2006-10-02 11:15:00,35.01,35.1,35.0,35.09,536100.0,22.5156,22.5735,22.5091,22.567,536100.0
2006-10-02 11:20:00,35.1,35.1,35.02,35.05,291700.0,22.5735,22.5735,22.522,22.5413,291700.0
2006-10-02 11:25:00,35.05,35.22,34.88,34.88,766600.0,22.5413,22.6506,22.432,22.432,766600.0
2006-10-02 11:30:00,34.89,35.02,34.86,34.92,629000.0,22.4384,22.522,22.4191,22.4577,629000.0
2006-10-02 11:35:00,34.92,34.98,34.82,34.94,646700.0,22.4577,22.4963,22.3934,22.4706,646700.0
2006-10-02 11:40:00,34.95,35.01,34.93,34.96,580000.0,22.477,22.5156,22.4641,22.4834,580000.0
2006-10-02 11:45:00,34.96,35.05,34.9,35.01,377000.0,22.4834,22.5413,22.4448,22.5156,377000.0
2006-10-02 11:50:00,35.02,35.09,34.99,35.08,529600.0,22.522,22.567,22.5027,22.5606,529600.0
2006-10-02 11:55:00,35.08,35.1,35.02,35.06,436300.0,22.5606,22.5735,22.522,22.5477,436300.0
2006-10-02 12:00:00,35.06,35.13,35.01,35.12,413700.0,22.5477,22.5928,22.5156,22.5863,413700.0
2006-10-02 12:05:00,35.11,35.18,35.11,35.14,440700.0,22.5799,22.6249,22.5799,22.5992,440700.0
2006-10-02 12:10:00,35.14,35.17,35.1,35.11,240600.0,22.5992,22.6185,22.5735,22.5799,240600.0
2006-10-02 12:15:00,35.12,35.15,35.03,35.07,283600.0,22.5863,22.6056,22.5284,22.5542,283600.0
2006-10-02 12:20:00,35.07,35.13,35.05,35.07,283100.0,22.5542,22.5928,22.5413,22.5542,283100.0
2006-10-02 12:25:00,35.07,35.1,35.04,35.06,154000.0,22.5542,22.5735,22.5349,22.5477,154000.0
2006-10-02 12:30:00,35.06,35.08,35.0,35.0,166900.0,22.5477,22.5606,22.5091,22.5091,166900.0
2006-10-02 12:35:00,35.0,35.0,34.92,34.93,331400.0,22.5091,22.5091,22.4577,22.4641,331400.0
2006-10-02 12:40:00,34.92,34.97,34.86,34.91,346400.0,22.4577,22.4899,22.4191,22.4513,346400.0
2006-10-02 12:45:00,34.9,34.94,34.85,34.91,498700.0,22.4448,22.4706,22.4127,22.4513,498700.0
2006-10-02 12:50:00,34.92,34.96,34.89,34.91,251300.0,22.4577,22.4834,22.4384,22.4513,251300.0
2006-10-02 12:55:00,34.92,34.98,34.89,34.92,324400.0,22.4577,22.4963,22.4384,22.4577,324400.0
2006-10-02 13:00:00,34.93,34.93,34.89,34.92,256200.0,22.4641,22.4641,22.4384,22.4577,256200.0
2006-10-02 13:05:00,34.91,34.92,34.9,34.91,120200.0,22.4513,22.4577,22.4448,22.4513,120200.0
2006-10-02 13:10:00,34.91,34.95,34.8,34.81,514900.0,22.4513,22.477,22.3805,22.387,514900.0
2006-10-02 13:15:00,34.81,34.88,34.73,34.83,352500.0,22.387,22.432,22.3355,22.3998,352500.0
2006-10-02 13:20:00,34.83,34.85,34.66,34.66,440200.0,22.3998,22.4127,22.2905,22.2905,440200.0
2006-10-02 13:25:00,34.66,34.68,34.55,34.6,347300.0,22.2905,22.3033,22.2197,22.2519,347300.0
2006-10-02 13:30:00,34.6,34.74,34.59,34.66,346500.0,22.2519,22.3419,22.2455,22.2905,346500.0
2006-10-02 13:35:00,34.66,34.67,34.51,34.56,340100.0,22.2905,22.2969,22.194,22.2262,340100.0
2006-10-02 13:40:00,34.56,34.58,34.39,34.42,500500.0,22.2262,22.239,22.1168,22.1361,500500.0
2006-10-02 13:45:00,34.41,34.5,34.24,34.34,686500.0,22.1297,22.1876,22.0204,22.0847,686500.0
2006-10-02 13:50:00,34.34,34.45,34.23,34.42,795700.0,22.0847,22.1554,22.0139,22.1361,795700.0
2006-10-02 13:55:00,34.42,34.44,34.22,34.26,445900.0,22.1361,22.149,22.0075,22.0332,445900.0
2006-10-02 14:00:00,34.27,34.3,34.1,34.29,648800.0,22.0397,22.059,21.9303,22.0525,648800.0
2006-10-02 14:05:00,34.28,34.34,34.27,34.34,364300.0,22.0461,22.0847,22.0397,22.0847,364300.0
2006-10-02 14:10:00,34.34,34.48,34.34,34.47,431300.0,22.0847,22.1747,22.0847,22.1683,431300.0
2006-10-02 14:15:00,34.48,34.56,34.42,34.5,401100.0,22.1747,22.2262,22.1361,22.1876,401100.0
2006-10-02 14:20:00,34.5,34.59,34.5,34.5,360800.0,22.1876,22.2455,22.1876,22.1876,360800.0
2006-10-02 14:25:00,34.5,34.53,34.45,34.52,283100.0,22.1876,22.2069,22.1554,22.2004,283100.0
2006-10-02 14:30:00,34.51,34.59,34.5,34.56,242500.0,22.194,22.2455,22.1876,22.2262,242500.0
2006-10-02 14:35:00,34.55,34.57,34.53,34.56,248800.0,22.2197,22.2326,22.2069,22.2262,248800.0
2006-10-02 14:40:00,34.56,34.56,34.47,34.47,320100.0,22.2262,22.2262,22.1683,22.1683,320100.0
2006-10-02 14:45:00,34.47,34.54,34.45,34.53,210300.0,22.1683,22.2133,22.1554,22.2069,210300.0
2006-10-02 14:50:00,34.53,34.56,34.47,34.54,279400.0,22.2069,22.2262,22.1683,22.2133,279400.0
2006-10-02 14:55:00,34.55,34.56,34.51,34.53,109800.0,22.2197,22.2262,22.194,22.2069,109800.0
2006-10-02 15:00:00,34.53,34.54,34.5,34.53,254800.0,22.2069,22.2133,22.1876,22.2069,254800.0
2006-10-02 15:05:00,34.53,34.57,34.5,34.53,354700.0,22.2069,22.2326,22.1876,22.2069,354700.0
2006-10-02 15:10:00,34.53,34.59,34.52,34.59,244800.0,22.2069,22.2455,22.2004,22.2455,244800.0
2006-10-02 15:15:00,34.59,34.69,34.59,34.64,337500.0,22.2455,22.3098,22.2455,22.2776,337500.0
2006-10-02 15:20:00,34.63,34.66,34.57,34.66,241700.0,22.2712,22.2905,22.2326,22.2905,241700.0
2006-10-02 15:25:00,34.66,34.79,34.64,34.79,580600.0,22.2905,22.3741,22.2776,22.3741,580600.0
2006-10-02 15:30:00,34.78,34.78,34.59,34.64,391700.0,22.3677,22.3677,22.2455,22.2776,391700.0
2006-10-02 15:35:00,34.64,34.65,34.56,34.57,205500.0,22.2776,22.2841,22.2262,22.2326,205500.0
2006-10-02 15:40:00,34.57,34.65,34.56,34.62,480600.0,22.2326,22.2841,22.2262,22.2648,480600.0
2006-10-02 15:45:00,34.62,34.76,34.61,34.76,424900.0,22.2648,22.3548,22.2583,22.3548,424900.0
2006-10-02 15:50:00,34.76,34.76,34.67,34.68,490800.0,22.3548,22.3548,22.2969,22.3033,490800.0
2006-10-02 15:55:00,34.68,34.7,34.65,34.65,930600.0,22.3033,22.3162,22.2841,22.2841,930600.0
2006-10-03 09:30:00,34.8,35.16,34.68,35.03,779400.0,22.3805,22.612,22.3033,22.5284,779400.0
2006-10-03 09:35:00,35.05,35.08,34.62,34.8,600200.0,22.5413,22.5606,22.2648,22.3805,600200.0
2006-10-03 09:40:00,34.77,35.09,34.73,35.04,352400.0,22.3612,22.567,22.3355,22.5349,352400.0
2006-10-03 09:45:00,35.06,35.07,34.9,34.9,255900.0,22.5477,22.5542,22.4448,22.4448,255900.0
2006-10-03 09:50:00,34.9,35.01,34.87,35.0,229100.0,22.4448,22.5156,22.4255,22.5091,229100.0
2006-10-03 09:55:00,35.01,35.09,34.99,35.05,219500.0,22.5156,22.567,22.5027,22.5413,219500.0
2006-10-03 10:00:00,35.05,35.06,34.9,34.97,173600.0,22.5413,22.5477,22.4448,22.4899,173600.0
2006-10-03 10:05:00,34.97,34.97,34.82,34.89,284400.0,22.4899,22.4899,22.3934,22.4384,284400.0
2006-10-03 10:10:00,34.89,34.9,34.77,34.86,199400.0,22.4384,22.4448,22.3612,22.4191,199400.0
2006-10-03 10:15:00,34.86,35.04,34.85,35.03,239400.0,22.4191,22.5349,22.4127,22.5284,239400.0
2006-10-03 10:20:00,35.04,35.04,34.95,34.97,178000.0,22.5349,22.5349,22.477,22.4899,178000.0
2006-10-03 10:25:00,34.98,35.21,34.98,35.15,329500.0,22.4963,22.6442,22.4963,22.6056,329500.0
2006-10-03 10:30:00,35.15,35.19,35.03,35.03,261300.0,22.6056,22.6313,22.5284,22.5284,261300.0
2006-10-03 10:35:00,35.03,35.07,34.88,34.91,339100.0,22.5284,22.5542,22.432,22.4513,339100.0
2006-10-03 10:40:00,34.91,34.99,34.91,34.92,212700.0,22.4513,22.5027,22.4513,22.4577,212700.0
2006-10-03 10:45:00,34.93,34.96,34.82,34.85,216200.0,22.4641,22.4834,22.3934,22.4127,216200.0
2006-10-03 10:50:00,34.85,34.88,34.81,34.85,148100.0,22.4127,22.432,22.387,22.4127,148100.0
2006-10-03 10:55:00,34.85,34.89,34.77,34.87,178500.0,22.4127,22.4384,22.3612,22.4255,178500.0
2006-10-03 11:00:00,34.87,34.88,34.74,34.82,252500.0,22.4255,22.432,22.3419,22.3934,252500.0
2006-10-03 11:05:00,34.82,34.86,34.77,34.86,188500.0,22.3934,22.4191,22.3612,22.4191,188500.0
2006-10-03 11:10:00,34.85,35.05,34.84,35.05,333900.0,22.4127,22.5413,22.4062,22.5413,333900.0
2006-10-03 11:15:00,35.04,35.13,35.03,35.13,369900.0,22.5349,22.5928,22.5284,22.5928,369900.0
2006-10-03 11:20:00,35.14,35.24,35.12,35.16,320700.0,22.5992,22.6635,22.5863,22.612,320700.0
2006-10-03 11:25:00,35.16,35.33,35.15,35.22,282100.0,22.612,22.7214,22.6056,22.6506,282100.0
2006-10-03 11:30:00,35.22,35.35,35.2,35.32,192100.0,22.6506,22.7342,22.6378,22.7149,192100.0
2006-10-03 11:35:00,35.31,35.35,35.26,35.27,201900.0,22.7085,22.7342,22.6764,22.6828,201900.0
2006-10-03 11:40:00,35.27,35.27,35.09,35.24,298800.0,22.6828,22.6828,22.567,22.6635,298800.0
2006-10-03 11:45:00,35.24,35.3,35.13,35.13,257500.0,22.6635,22.7021,22.5928,22.5928,257500.0
2006-10-03 11:50:00,35.14,35.22,35.13,35.17,141500.0,22.5992,22.6506,22.5928,22.6185,141500.0
2006-10-03 11:55:00,35.17,35.24,35.16,35.19,83200.0,22.6185,22.6635,22.612,22.6313,83200.0
2006-10-03 12:00:00,35.19,35.27,35.19,35.26,108600.0,22.6313,22.6828,22.6313,22.6764,108600.0
2006-10-03 12:05:00,35.26,35.47,35.25,35.42,341600.0,22.6764,22.8114,22.6699,22.7793,341600.0
2006-10-03 12:10:00,35.43,35.53,35.42,35.5,276700.0,22.7857,22.85,22.7793,22.8307,276700.0
2006-10-03 12:15:00,35.49,35.62,35.49,35.5,274400.0,22.8243,22.9079,22.8243,22.8307,274400.0
2006-10-03 12:20:00,35.51,35.58,35.47,35.53,189100.0,22.8371,22.8822,22.8114,22.85,189100.0
2006-10-03 12:25:00,35.54,35.54,35.43,35.45,147600.0,22.8564,22.8564,22.7857,22.7985,147600.0
2006-10-03 12:30:00,35.46,35.5,35.45,35.47,171900.0,22.805,22.8307,22.7985,22.8114,171900.0
2006-10-03 12:35:00,35.46,35.47,35.33,35.33,167200.0,22.805,22.8114,22.7214,22.7214,167200.0
2006-10-03 12:40:00,35.33,35.41,35.33,35.34,150500.0,22.7214,22.7728,22.7214,22.7278,150500.0
2006-10-03 12:45:00,35.33,35.37,35.3,35.37,171100.0,22.7214,22.7471,22.7021,22.7471,171100.0
2006-10-03 12:50:00,35.37,35.44,35.36,35.41,265100.0,22.7471,22.7921,22.7407,22.7728,265100.0
2006-10-03 12:55:00,35.41,35.54,35.39,35.54,173600.0,22.7728,22.8564,22.76,22.8564,173600.0
2006-10-03 13:00:00,35.55,35.59,35.52,35.54,143300.0,22.8629,22.8886,22.8436,22.8564,143300.0
2006-10-03 13:05:00,35.54,35.55,35.47,35.47,112700.0,22.8564,22.8629,22.8114,22.8114,112700.0
2006-10-03 13:10:00,35.47,35.49,35.46,35.49,77900.0,22.8114,22.8243,22.805,22.8243,77900.0
2006-10-03 13:15:00,35.49,35.55,35.48,35.51,223800.0,22.8243,22.8629,22.8178,22.8371,223800.0
2006-10-03 13:20:00,35.52,35.53,35.47,35.51,163500.0,22.8436,22.85,22.8114,22.8371,163500.0
2006-10-03 13:25:00,35.51,35.56,35.45,35.52,205800.0,22.8371,22.8693,22.7985,22.8436,205800.0
2006-10-03 13:30:00,35.52,35.63,35.52,35.57,246100.0,22.8436,22.9143,22.8436,22.8757,246100.0
2006-10-03 13:35:00,35.56,35.58,35.53,35.57,137200.0,22.8693,22.8822,22.85,22.8757,137200.0
2006-10-03 13:40:00,35.58,35.6,35.55,35.59,104200.0,22.8822,22.895,22.8629,22.8886,104200.0
2006-10-03 13:45:00,35.59,35.65,35.59,35.61,200100.0,22.8886,22.9272,22.8886,22.9014,200100.0
2006-10-03 13:50:00,35.61,35.67,35.59,35.65,176200.0,22.9014,22.94,22.8886,22.9272,176200.0
2006-10-03 13:55:00,35.65,35.66,35.57,35.65,270700.0,22.9272,22.9336,22.8757,22.9272,270700.0
2006-10-03 14:00:00,35.65,35.72,35.64,35.68,330800.0,22.9272,22.9722,22.9207,22.9465,330800.0
2006-10-03 14:05:00,35.67,35.75,35.66,35.72,230200.0,22.94,22.9915,22.9336,22.9722,230200.0
2006-10-03 14:10:00,35.71,35.73,35.68,35.7,191500.0,22.9658,22.9786,22.9465,22.9593,191500.0
2006-10-03 14:15:00,35.7,35.8,35.65,35.79,335000.0,22.9593,23.0236,22.9272,23.0172,335000.0
2006-10-03 14:20:00,35.79,35.8,35.7,35.71,205200.0,23.0172,23.0236,22.9593,22.9658,205200.0
2006-10-03 14:25:00,35.71,35.71,35.63,35.68,221100.0,22.9658,22.9658,22.9143,22.9465,221100.0
2006-10-03 14:30:00,35.69,35.73,35.63,35.68,202500.0,22.9529,22.9786,22.9143,22.9465,202500.0
2006-10-03 14:35:00,35.68,35.72,35.61,35.62,319800.0,22.9465,22.9722,22.9014,22.9079,319800.0
2006-10-03 14:40:00,35.62,35.62,35.49,35.55,405700.0,22.9079,22.9079,22.8243,22.8629,405700.0
2006-10-03 14:45:00,35.55,35.55,35.46,35.5,194300.0,22.8629,22.8629,22.805,22.8307,194300.0
2006-10-03 14:50:00,35.5,35.59,35.5,35.54,194000.0,22.8307,22.8886,22.8307,22.8564,194000.0
2006-10-03 14:55:00,35.54,35.55,35.48,35.49,219400.0,22.8564,22.8629,22.8178,22.8243,219400.0
2006-10-03 15:00:00,35.5,35.54,35.43,35.44,187900.0,22.8307,22.8564,22.7857,22.7921,187900.0
2006-10-03 15:05:00,35.44,35.47,35.4,35.44,157500.0,22.7921,22.8114,22.7664,22.7921,157500.0
2006-10-03 15:10:00,35.44,35.5,35.41,35.49,142300.0,22.7921,22.8307,22.7728,22.8243,142300.0
2006-10-03 15:15:00,35.49,35.54,35.45,35.52,199800.0,22.8243,22.8564,22.7985,22.8436,199800.0
2006-10-03 15:20:00,35.52,35.58,35.5,35.54,193800.0,22.8436,22.8822,22.8307,22.8564,193800.0
2006-10-03 15:25:00,35.55,35.55,35.41,35.41,188600.0,22.8629,22.8629,22.7728,22.7728,188600.0
2006-10-03 15:30:00,35.42,35.49,35.4,35.48,198100.0,22.7793,22.8243,22.7664,22.8178,198100.0
2006-10-03 15:35:00,35.48,35.49,35.4,35.41,160200.0,22.8178,22.8243,22.7664,22.7728,160200.0
2006-10-03 15:40:00,35.4,35.45,35.38,35.41,219000.0,22.7664,22.7985,22.7535,22.7728,219000.0
2006-10-03 15:45:00,35.41,35.41,35.38,35.39,277200.0,22.7728,22.7728,22.7535,22.76,277200.0
2006-10-03 15:50:00,35.39,35.41,35.37,35.39,421100.0,22.76,22.7728,22.7471,22.76,421100.0
2006-10-03 15:55:00,35.4,35.47,35.38,35.4,382500.0,22.7664,22.8114,22.7535,22.7664,382500.0
2006-10-04 09:30:00,35.37,35.54,35.15,35.29,496700.0,22.7471,22.8564,22.6056,22.6957,496700.0
2006-10-04 09:35:00,35.21,35.23,35.03,35.15,232100.0,22.6442,22.6571,22.5284,22.6056,232100.0
2006-10-04 09:40:00,35.16,35.19,35.0,35.11,182000.0,22.612,22.6313,22.5091,22.5799,182000.0
2006-10-04 09:45:00,35.11,35.14,35.02,35.1,97700.0,22.5799,22.5992,22.522,22.5735,97700.0
2006-10-04 09:50:00,35.1,35.1,34.88,34.9,398600.0,22.5735,22.5735,22.432,22.4448,398600.0
2006-10-04 09:55:00,34.9,35.04,34.9,35.04,176000.0,22.4448,22.5349,22.4448,22.5349,176000.0
2006-10-04 10:00:00,35.02,35.05,34.9,35.0,192900.0,22.522,22.5413,22.4448,22.5091,192900.0
2006-10-04 10:05:00,35.0,35.12,34.94,35.12,171100.0,22.5091,22.5863,22.4706,22.5863,171100.0
2006-10-04 10:10:00,35.12,35.3,35.05,35.27,330900.0,22.5863,22.7021,22.5413,22.6828,330900.0
2006-10-04 10:15:00,35.26,35.35,35.2,35.24,319000.0,22.6764,22.7342,22.6378,22.6635,319000.0
2006-10-04 10:20:00,35.24,35.43,35.21,35.32,370200.0,22.6635,22.7857,22.6442,22.7149,370200.0
2006-10-04 10:25:00,35.32,35.41,35.31,35.33,214400.0,22.7149,22.7728,22.7085,22.7214,214400.0
2006-10-04 10:30:00,35.34,35.5,35.34,35.44,264600.0,22.7278,22.8307,22.7278,22.7921,264600.0
2006-10-04 10:35:00,35.44,35.47,35.38,35.38,222500.0,22.7921,22.8114,22.7535,22.7535,222500.0
2006-10-04 10:40:00,35.4,35.44,35.33,35.35,259000.0,22.7664,22.7921,22.7214,22.7342,259000.0
2006-10-04 10:45:00,35.36,35.41,35.34,35.39,139100.0,22.7407,22.7728,22.7278,22.76,139100.0
2006-10-04 10:50:00,35.4,35.4,35.3,35.3,245200.0,22.7664,22.7664,22.7021,22.7021,245200.0
2006-10-04 10:55:00,35.3,35.35,35.25,35.27,160900.0,22.7021,22.7342,22.6699,22.6828,160900.0
2006-10-04 11:00:00,35.27,35.3,35.13,35.13,219800.0,22.6828,22.7021,22.5928,22.5928,219800.0
2006-10-04 11:05:00,35.13,35.3,35.06,35.12,184500.0,22.5928,22.7021,22.5477,22.5863,184500.0
2006-10-04 11:10:00,35.12,35.14,35.08,35.1,139800.0,22.5863,22.5992,22.5606,22.5735,139800.0
2006-10-04 11:15:00,35.1,35.31,35.08,35.29,200600.0,22.5735,22.7085,22.5606,22.6957,200600.0
2006-10-04 11:20:00,35.3,35.4,35.27,35.3,389800.0,22.7021,22.7664,22.6828,22.7021,389800.0
2006-10-04 11:25:00,35.31,35.36,35.28,35.3,193000.0,22.7085,22.7407,22.6892,22.7021,193000.0
2006-10-04 11:30:00,35.31,35.4,35.29,35.39,247700.0,22.7085,22.7664,22.6957,22.76,247700.0
2006-10-04 11:35:00,35.4,35.56,35.35,35.53,351600.0,22.7664,22.8693,22.7342,22.85,351600.0
2006-10-04 11:40:00,35.53,35.59,35.47,35.51,237000.0,22.85,22.8886,22.8114,22.8371,237000.0
2006-10-04 11:45:00,35.51,35.6,35.51,35.6,115200.0,22.8371,22.895,22.8371,22.895,115200.0
2006-10-04 11:50:00,35.6,35.64,35.57,35.58,182800.0,22.895,22.9207,22.8757,22.8822,182800.0
2006-10-04 11:55:00,35.58,35.62,35.35,35.6,155800.0,22.8822,22.9079,22.7342,22.895,155800.0
2006-10-04 12:00:00,35.59,35.6,35.48,35.49,107900.0,22.8886,22.895,22.8178,22.8243,107900.0
2006-10-04 12:05:00,35.48,35.54,35.4,35.4,132300.0,22.8178,22.8564,22.7664,22.7664,132300.0
2006-10-04 12:10:00,35.4,35.5,35.32,35.36,162900.0,22.7664,22.8307,22.7149,22.7407,162900.0
2006-10-04 12:15:00,35.37,35.54,35.36,35.49,262400.0,22.7471,22.8564,22.7407,22.8243,262400.0
2006-10-04 12:20:00,35.49,35.5,35.43,35.47,138000.0,22.8243,22.8307,22.7857,22.8114,138000.0
2006-10-04 12:25:00,35.48,35.5,35.46,35.47,78600.0,22.8178,22.8307,22.805,22.8114,78600.0
2006-10-04 12:30:00,35.46,35.5,35.44,35.49,88700.0,22.805,22.8307,22.7921,22.8243,88700.0
2006-10-04 12:35:00,35.48,35.49,35.47,35.47,74300.0,22.8178,22.8243,22.8114,22.8114,74300.0
2006-10-04 12:40:00,35.47,35.58,35.47,35.54,223500.0,22.8114,22.8822,22.8114,22.8564,223500.0
2006-10-04 12:45:00,35.53,35.56,35.52,35.53,116000.0,22.85,22.8693,22.8436,22.85,116000.0
2006-10-04 12:50:00,35.53,35.55,35.47,35.53,162500.0,22.85,22.8629,22.8114,22.85,162500.0
2006-10-04 12:55:00,35.52,35.54,35.51,35.52,87900.0,22.8436,22.8564,22.8371,22.8436,87900.0
2006-10-04 13:00:00,35.52,35.53,35.44,35.44,78500.0,22.8436,22.85,22.7921,22.7921,78500.0
2006-10-04 13:05:00,35.45,35.5,35.38,35.38,122400.0,22.7985,22.8307,22.7535,22.7535,122400.0
2006-10-04 13:10:00,35.38,35.43,35.34,35.43,119200.0,22.7535,22.7857,22.7278,22.7857,119200.0
2006-10-04 13:15:00,35.43,35.47,35.41,35.47,171800.0,22.7857,22.8114,22.7728,22.8114,171800.0
2006-10-04 13:20:00,35.47,35.47,35.38,35.38,157900.0,22.8114,22.8114,22.7535,22.7535,157900.0
2006-10-04 13:25:00,35.39,35.56,35.38,35.54,284500.0,22.76,22.8693,22.7535,22.8564,284500.0
2006-10-04 13:30:00,35.54,35.58,35.43,35.46,341400.0,22.8564,22.8822,22.7857,22.805,341400.0
2006-10-04 13:35:00,35.46,35.54,35.44,35.48,115100.0,22.805,22.8564,22.7921,22.8178,115100.0
2006-10-04 13:40:00,35.47,35.5,35.44,35.47,117800.0,22.8114,22.8307,22.7921,22.8114,117800.0
2006-10-04 13:45:00,35.48,35.51,35.46,35.47,104800.0,22.8178,22.8371,22.805,22.8114,104800.0
2006-10-04 13:50:00,35.47,35.53,35.41,35.47,124300.0,22.8114,22.85,22.7728,22.8114,124300.0
2006-10-04 13:55:00,35.47,35.51,35.41,35.41,111400.0,22.8114,22.8371,22.7728,22.7728,111400.0
2006-10-04 14:00:00,35.41,35.43,35.4,35.4,72100.0,22.7728,22.7857,22.7664,22.7664,72100.0
2006-10-04 14:05:00,35.4,35.44,35.38,35.39,150000.0,22.7664,22.7921,22.7535,22.76,150000.0
2006-10-04 14:10:00,35.4,35.44,35.38,35.4,267900.0,22.7664,22.7921,22.7535,22.7664,267900.0
2006-10-04 14:15:00,35.4,35.43,35.36,35.38,193900.0,22.7664,22.7857,22.7407,22.7535,193900.0
2006-10-04 14:20:00,35.37,35.38,35.32,35.32,180100.0,22.7471,22.7535,22.7149,22.7149,180100.0
2006-10-04 14:25:00,35.32,35.41,35.3,35.4,251300.0,22.7149,22.7728,22.7021,22.7664,251300.0
2006-10-04 14:30:00,35.39,35.55,35.38,35.52,521000.0,22.76,22.8629,22.7535,22.8436,521000.0
2006-10-04 14:35:00,35.51,35.51,35.41,35.42,325800.0,22.8371,22.8371,22.7728,22.7793,325800.0
2006-10-04 14:40:00,35.42,35.46,35.38,35.4,153000.0,22.7793,22.805,22.7535,22.7664,153000.0
2006-10-04 14:45:00,35.41,35.56,35.37,35.52,459500.0,22.7728,22.8693,22.7471,22.8436,459500.0
2006-10-04 14:50:00,35.51,35.56,35.48,35.52,294900.0,22.8371,22.8693,22.8178,22.8436,294900.0
2006-10-04 14:55:00,35.53,35.58,35.51,35.58,172400.0,22.85,22.8822,22.8371,22.8822,172400.0
2006-10-04 15:00:00,35.58,35.63,35.56,35.56,288500.0,22.8822,22.9143,22.8693,22.8693,288500.0
2006-10-04 15:05:00,35.57,35.6,35.48,35.49,360300.0,22.8757,22.895,22.8178,22.8243,360300.0
2006-10-04 15:10:00,35.49,35.58,35.47,35.54,167500.0,22.8243,22.8822,22.8114,22.8564,167500.0
2006-10-04 15:15:00,35.54,35.56,35.51,35.56,97000.0,22.8564,22.8693,22.8371,22.8693,97000.0
2006-10-04 15:20:00,35.56,35.61,35.53,35.53,183900.0,22.8693,22.9014,22.85,22.85,183900.0
2006-10-04 15:25:00,35.53,35.55,35.46,35.47,265400.0,22.85,22.8629,22.805,22.8114,265400.0
2006-10-04 15:30:00,35.48,35.57,35.46,35.5,193500.0,22.8178,22.8757,22.805,22.8307,193500.0
2006-10-04 15:35:00,35.5,35.51,35.45,35.45,202600.0,22.8307,22.8371,22.7985,22.7985,202600.0
2006-10-04 15:40:00,35.45,35.6,35.45,35.6,287600.0,22.7985,22.895,22.7985,22.895,287600.0
2006-10-04 15:45:00,35.6,35.61,35.51,35.59,487200.0,22.895,22.9014,22.8371,22.8886,487200.0
2006-10-04 15:50:00,35.59,35.71,35.57,35.69,383600.0,22.8886,22.9658,22.8757,22.9529,383600.0
2006-10-04 15:55:00,35.71,35.82,35.65,35.82,716600.0,22.9658,23.0365,22.9272,23.0365,716600.0
2006-10-05 09:30:00,35.86,35.91,35.75,35.78,659200.0,23.0622,23.0944,22.9915,23.0108,659200.0
2006-10-05 09:35:00,35.77,35.78,35.63,35.7,304600.0,23.0043,23.0108,22.9143,22.9593,304600.0
2006-10-05 09:40:00,35.69,35.81,35.57,35.78,315100.0,22.9529,23.0301,22.8757,23.0108,315100.0
2006-10-05 09:45:00,35.78,35.78,35.69,35.75,194100.0,23.0108,23.0108,22.9529,22.9915,194100.0
2006-10-05 09:50:00,35.74,35.76,35.55,35.66,205400.0,22.9851,22.9979,22.8629,22.9336,205400.0
2006-10-05 09:55:00,35.65,35.69,35.6,35.68,123900.0,22.9272,22.9529,22.895,22.9465,123900.0
2006-10-05 10:00:00,35.67,35.78,35.49,35.51,219600.0,22.94,23.0108,22.8243,22.8371,219600.0
2006-10-05 10:05:00,35.52,35.57,35.48,35.5,205200.0,22.8436,22.8757,22.8178,22.8307,205200.0
2006-10-05 10:10:00,35.52,35.58,35.44,35.45,276600.0,22.8436,22.8822,22.7921,22.7985,276600.0
2006-10-05 10:15:00,35.46,35.56,35.46,35.54,296200.0,22.805,22.8693,22.805,22.8564,296200.0
2006-10-05 10:20:00,35.53,35.68,35.52,35.61,203100.0,22.85,22.9465,22.8436,22.9014,203100.0
2006-10-05 10:25:00,35.61,35.65,35.55,35.58,158800.0,22.9014,22.9272,22.8629,22.8822,158800.0
2006-10-05 10:30:00,35.57,35.67,35.55,35.63,202400.0,22.8757,22.94,22.8629,22.9143,202400.0
2006-10-05 10:35:00,35.63,35.8,35.63,35.77,248800.0,22.9143,23.0236,22.9143,23.0043,248800.0
2006-10-05 10:40:00,35.76,35.92,35.74,35.88,389800.0,22.9979,23.1008,22.9851,23.0751,389800.0
2006-10-05 10:45:00,35.88,35.98,35.86,35.96,260300.0,23.0751,23.1394,23.0622,23.1265,260300.0
2006-10-05 10:50:00,35.97,36.01,35.96,36.0,186600.0,23.133,23.1587,23.1265,23.1523,186600.0
2006-10-05 10:55:00,36.0,36.1,35.98,36.0,247300.0,23.1523,23.2166,23.1394,23.1523,247300.0
2006-10-05 11:00:00,35.99,36.14,35.98,36.08,161300.0,23.1458,23.2423,23.1394,23.2037,161300.0
2006-10-05 11:05:00,36.08,36.11,36.0,36.06,153600.0,23.2037,23.223,23.1523,23.1909,153600.0
2006-10-05 11:10:00,36.06,36.1,36.0,36.0,159700.0,23.1909,23.2166,23.1523,23.1523,159700.0
2006-10-05 11:15:00,36.01,36.03,35.91,35.91,122600.0,23.1587,23.1716,23.0944,23.0944,122600.0
2006-10-05 11:20:00,35.91,36.0,35.91,35.94,90100.0,23.0944,23.1523,23.0944,23.1137,90100.0
2006-10-05 11:25:00,35.94,36.02,35.94,35.98,133100.0,23.1137,23.1651,23.1137,23.1394,133100.0
2006-10-05 11:30:00,35.99,36.06,35.99,36.01,89100.0,23.1458,23.1909,23.1458,23.1587,89100.0
2006-10-05 11:35:00,36.01,36.07,36.01,36.07,128000.0,23.1587,23.1973,23.1587,23.1973,128000.0
2006-10-05 11:40:00,36.07,36.3,36.05,36.25,490200.0,23.1973,23.3452,23.1844,23.313,490200.0
2006-10-05 11:45:00,36.25,36.25,36.13,36.2,229600.0,23.313,23.313,23.2359,23.2809,229600.0
2006-10-05 11:50:00,36.2,36.27,36.14,36.15,146200.0,23.2809,23.3259,23.2423,23.2487,146200.0
2006-10-05 11:55:00,36.14,36.18,36.13,36.13,118400.0,23.2423,23.268,23.2359,23.2359,118400.0
2006-10-05 12:00:00,36.13,36.17,36.12,36.12,74400.0,23.2359,23.2616,23.2294,23.2294,74400.0
2006-10-05 12:05:00,36.12,36.12,36.02,36.04,171100.0,23.2294,23.2294,23.1651,23.178,171100.0
2006-10-05 12:10:00,36.03,36.09,36.03,36.07,86100.0,23.1716,23.2101,23.1716,23.1973,86100.0
2006-10-05 12:15:00,36.06,36.06,36.01,36.04,93000.0,23.1909,23.1909,23.1587,23.178,93000.0
2006-10-05 12:20:00,36.05,36.05,35.94,35.97,183000.0,23.1844,23.1844,23.1137,23.133,183000.0
2006-10-05 12:25:00,35.97,35.99,35.92,35.96,156000.0,23.133,23.1458,23.1008,23.1265,156000.0
2006-10-05 12:30:00,35.97,35.98,35.86,35.87,158900.0,23.133,23.1394,23.0622,23.0687,158900.0
2006-10-05 12:35:00,35.88,35.89,35.77,35.82,156400.0,23.0751,23.0815,23.0043,23.0365,156400.0
2006-10-05 12:40:00,35.82,35.95,35.82,35.87,88600.0,23.0365,23.1201,23.0365,23.0687,88600.0
2006-10-05 12:45:00,35.88,35.92,35.85,35.88,51300.0,23.0751,23.1008,23.0558,23.0751,51300.0
2006-10-05 12:50:00,35.87,35.91,35.87,35.91,60800.0,23.0687,23.0944,23.0687,23.0944,60800.0
2006-10-05 12:55:00,35.91,35.99,35.91,35.99,158000.0,23.0944,23.1458,23.0944,23.1458,158000.0
2006-10-05 13:00:00,35.99,36.07,35.99,36.03,236300.0,23.1458,23.1973,23.1458,23.1716,236300.0
2006-10-05 13:05:00,36.03,36.12,36.0,36.11,158300.0,23.1716,23.2294,23.1523,23.223,158300.0
2006-10-05 13:10:00,36.1,36.11,35.97,36.09,121300.0,23.2166,23.223,23.133,23.2101,121300.0
2006-10-05 13:15:00,36.09,36.19,36.08,36.18,216500.0,23.2101,23.2745,23.2037,23.268,216500.0
2006-10-05 13:20:00,36.17,36.2,36.12,36.18,149900.0,23.2616,23.2809,23.2294,23.268,149900.0
2006-10-05 13:25:00,36.17,36.2,36.16,36.18,148000.0,23.2616,23.2809,23.2552,23.268,148000.0
2006-10-05 13:30:00,36.17,36.21,36.16,36.19,144600.0,23.2616,23.2873,23.2552,23.2745,144600.0
2006-10-05 13:35:00,36.19,36.21,36.14,36.15,100800.0,23.2745,23.2873,23.2423,23.2487,100800.0
2006-10-05 13:40:00,36.15,36.16,36.07,36.14,221600.0,23.2487,23.2552,23.1973,23.2423,221600.0
2006-10-05 13:45:00,36.13,36.17,36.13,36.15,79000.0,23.2359,23.2616,23.2359,23.2487,79000.0
2006-10-05 13:50:00,36.15,36.17,36.1,36.15,85300.0,23.2487,23.2616,23.2166,23.2487,85300.0
2006-10-05 13:55:00,36.16,36.17,36.09,36.11,69600.0,23.2552,23.2616,23.2101,23.223,69600.0
2006-10-05 14:00:00,36.12,36.16,36.11,36.14,96200.0,23.2294,23.2552,23.223,23.2423,96200.0
2006-10-05 14:05:00,36.15,36.16,36.01,36.02,231500.0,23.2487,23.2552,23.1587,23.1651,231500.0
2006-10-05 14:10:00,36.02,36.04,36.0,36.04,119200.0,23.1651,23.178,23.1523,23.178,119200.0
2006-10-05 14:15:00,36.03,36.07,36.0,36.01,208100.0,23.1716,23.1973,23.1523,23.1587,208100.0
2006-10-05 14:20:00,36.01,36.03,35.99,36.03,87100.0,23.1587,23.1716,23.1458,23.1716,87100.0
2006-10-05 14:25:00,36.04,36.05,35.99,35.99,98800.0,23.178,23.1844,23.1458,23.1458,98800.0
2006-10-05 14:30:00,35.99,36.06,35.99,36.06,87700.0,23.1458,23.1909,23.1458,23.1909,87700.0
2006-10-05 14:35:00,36.05,36.11,36.04,36.11,219000.0,23.1844,23.223,23.178,23.223,219000.0
2006-10-05 14:40:00,36.11,36.18,36.11,36.12,178200.0,23.223,23.268,23.223,23.2294,178200.0
2006-10-05 14:45:00,36.12,36.2,36.1,36.14,100100.0,23.2294,23.2809,23.2166,23.2423,100100.0
2006-10-05 14:50:00,36.14,36.19,36.12,36.12,78300.0,23.2423,23.2745,23.2294,23.2294,78300.0
2006-10-05 14:55:00,36.12,36.24,36.12,36.22,231000.0,23.2294,23.3066,23.2294,23.2938,231000.0
2006-10-05 15:00:00,36.22,36.23,36.15,36.18,104200.0,23.2938,23.3002,23.2487,23.268,104200.0
2006-10-05 15:05:00,36.19,36.25,36.17,36.22,203100.0,23.2745,23.313,23.2616,23.2938,203100.0
2006-10-05 15:10:00,36.22,36.26,36.2,36.23,171300.0,23.2938,23.3195,23.2809,23.3002,171300.0
2006-10-05 15:15:00,36.23,36.31,36.23,36.26,248900.0,23.3002,23.3516,23.3002,23.3195,248900.0
2006-10-05 15:20:00,36.26,36.29,36.2,36.23,159200.0,23.3195,23.3388,23.2809,23.3002,159200.0
2006-10-05 15:25:00,36.22,36.3,36.22,36.25,136100.0,23.2938,23.3452,23.2938,23.313,136100.0
2006-10-05 15:30:00,36.25,36.29,36.21,36.22,158900.0,23.313,23.3388,23.2873,23.2938,158900.0
2006-10-05 15:35:00,36.22,36.24,36.15,36.17,171100.0,23.2938,23.3066,23.2487,23.2616,171100.0
2006-10-05 15:40:00,36.17,36.18,36.13,36.15,183700.0,23.2616,23.268,23.2359,23.2487,183700.0
2006-10-05 15:45:00,36.14,36.19,36.14,36.16,189800.0,23.2423,23.2745,23.2423,23.2552,189800.0
2006-10-05 15:50:00,36.16,36.18,36.1,36.18,281600.0,23.2552,23.268,23.2166,23.268,281600.0
2006-10-05 15:55:00,36.17,36.26,36.13,36.26,475900.0,23.2616,23.3195,23.2359,23.3195,475900.0
2006-10-06 09:30:00,36.07,36.17,35.82,35.88,378000.0,23.1973,23.2616,23.0365,23.0751,378000.0
2006-10-06 09:35:00,35.89,35.96,35.78,35.92,161200.0,23.0815,23.1265,23.0108,23.1008,161200.0
2006-10-06 09:40:00,35.92,36.06,35.91,35.93,134500.0,23.1008,23.1909,23.0944,23.1072,134500.0
2006-10-06 09:45:00,35.93,36.02,35.82,35.97,195700.0,23.1072,23.1651,23.0365,23.133,195700.0
2006-10-06 09:50:00,35.99,36.02,35.96,36.01,122900.0,23.1458,23.1651,23.1265,23.1587,122900.0
2006-10-06 09:55:00,36.0,36.1,35.94,35.99,106200.0,23.1523,23.2166,23.1137,23.1458,106200.0
2006-10-06 10:00:00,35.98,36.0,35.87,35.96,167500.0,23.1394,23.1523,23.0687,23.1265,167500.0
2006-10-06 10:05:00,35.95,36.0,35.89,35.97,114900.0,23.1201,23.1523,23.0815,23.133,114900.0
2006-10-06 10:10:00,35.96,36.11,35.95,36.09,171900.0,23.1265,23.223,23.1201,23.2101,171900.0
2006-10-06 10:15:00,36.08,36.16,36.03,36.08,218300.0,23.2037,23.2552,23.1716,23.2037,218300.0
2006-10-06 10:20:00,36.09,36.55,36.07,36.46,529100.0,23.2101,23.506,23.1973,23.4481,529100.0
2006-10-06 10:25:00,36.47,36.51,36.34,36.36,275000.0,23.4545,23.4803,23.3709,23.3838,275000.0
2006-10-06 10:30:00,36.37,36.49,36.36,36.36,207300.0,23.3902,23.4674,23.3838,23.3838,207300.0
2006-10-06 10:35:00,36.37,36.47,36.3,36.34,130700.0,23.3902,23.4545,23.3452,23.3709,130700.0
2006-10-06 10:40:00,36.34,36.42,36.29,36.4,125700.0,23.3709,23.4224,23.3388,23.4095,125700.0
2006-10-06 10:45:00,36.4,36.67,36.39,36.53,313300.0,23.4095,23.5832,23.4031,23.4931,313300.0
2006-10-06 10:50:00,36.52,36.57,36.51,36.52,157500.0,23.4867,23.5188,23.4803,23.4867,157500.0
2006-10-06 10:55:00,36.52,36.64,36.51,36.55,180700.0,23.4867,23.5639,23.4803,23.506,180700.0
2006-10-06 11:00:00,36.55,36.63,36.51,36.61,177200.0,23.506,23.5574,23.4803,23.5446,177200.0
2006-10-06 11:05:00,36.61,36.64,36.48,36.48,121200.0,23.5446,23.5639,23.461,23.461,121200.0
2006-10-06 11:10:00,36.47,36.52,36.4,36.49,176700.0,23.4545,23.4867,23.4095,23.4674,176700.0
2006-10-06 11:15:00,36.49,36.5,36.42,36.45,179700.0,23.4674,23.4738,23.4224,23.4417,179700.0
2006-10-06 11:20:00,36.45,36.48,36.39,36.45,102500.0,23.4417,23.461,23.4031,23.4417,102500.0
2006-10-06 11:25:00,36.44,36.45,36.38,36.44,88500.0,23.4352,23.4417,23.3966,23.4352,88500.0
2006-10-06 11:30:00,36.44,36.49,36.35,36.37,110700.0,23.4352,23.4674,23.3774,23.3902,110700.0
2006-10-06 11:35:00,36.36,36.42,36.35,36.36,70200.0,23.3838,23.4224,23.3774,23.3838,70200.0
2006-10-06 11:40:00,36.37,36.46,36.36,36.36,71800.0,23.3902,23.4481,23.3838,23.3838,71800.0
2006-10-06 11:45:00,36.36,36.4,36.21,36.22,151600.0,23.3838,23.4095,23.2873,23.2938,151600.0
2006-10-06 11:50:00,36.21,36.3,36.18,36.27,220400.0,23.2873,23.3452,23.268,23.3259,220400.0
2006-10-06 11:55:00,36.27,36.29,36.2,36.23,93500.0,23.3259,23.3388,23.2809,23.3002,93500.0
2006-10-06 12:00:00,36.24,36.26,36.21,36.25,107900.0,23.3066,23.3195,23.2873,23.313,107900.0
2006-10-06 12:05:00,36.24,36.25,36.17,36.18,121100.0,23.3066,23.313,23.2616,23.268,121100.0
2006-10-06 12:10:00,36.18,36.22,36.15,36.22,95300.0,23.268,23.2938,23.2487,23.2938,95300.0
2006-10-06 12:15:00,36.22,36.23,36.19,36.19,104100.0,23.2938,23.3002,23.2745,23.2745,104100.0
2006-10-06 12:20:00,36.19,36.2,36.13,36.14,41600.0,23.2745,23.2809,23.2359,23.2423,41600.0
2006-10-06 12:25:00,36.13,36.19,36.07,36.18,177000.0,23.2359,23.2745,23.1973,23.268,177000.0
2006-10-06 12:30:00,36.19,36.26,36.19,36.2,156900.0,23.2745,23.3195,23.2745,23.2809,156900.0
2006-10-06 12:35:00,36.2,36.24,36.16,36.23,112300.0,23.2809,23.3066,23.2552,23.3002,112300.0
2006-10-06 12:40:00,36.23,36.24,35.95,36.1,373600.0,23.3002,23.3066,23.1201,23.2166,373600.0
2006-10-06 12:45:00,36.1,36.17,36.05,36.17,271100.0,23.2166,23.2616,23.1844,23.2616,271100.0
2006-10-06 12:50:00,36.18,36.19,36.14,36.17,97700.0,23.268,23.2745,23.2423,23.2616,97700.0
2006-10-06 12:55:00,36.17,36.35,36.16,36.35,229600.0,23.2616,23.3774,23.2552,23.3774,229600.0
2006-10-06 13:00:00,36.35,36.35,36.3,36.34,109700.0,23.3774,23.3774,23.3452,23.3709,109700.0
2006-10-06 13:05:00,36.34,36.38,36.32,36.36,161100.0,23.3709,23.3966,23.3581,23.3838,161100.0
2006-10-06 13:10:00,36.36,36.38,36.34,36.34,50300.0,23.3838,23.3966,23.3709,23.3709,50300.0
2006-10-06 13:15:00,36.35,36.46,36.35,36.4,106200.0,23.3774,23.4481,23.3774,23.4095,106200.0
2006-10-06 13:20:00,36.4,36.42,36.36,36.36,40900.0,23.4095,23.4224,23.3838,23.3838,40900.0
2006-10-06 13:25:00,36.36,36.36,36.26,36.29,94800.0,23.3838,23.3838,23.3195,23.3388,94800.0
2006-10-06 13:30:00,36.27,36.29,36.26,36.27,36700.0,23.3259,23.3388,23.3195,23.3259,36700.0
2006-10-06 13:35:00,36.27,36.31,36.26,36.26,55400.0,23.3259,23.3516,23.3195,23.3195,55400.0
2006-10-06 13:40:00,36.26,36.3,36.25,36.3,67600.0,23.3195,23.3452,23.313,23.3452,67600.0
2006-10-06 13:45:00,36.31,36.39,36.27,36.35,91900.0,23.3516,23.4031,23.3259,23.3774,91900.0
2006-10-06 13:50:00,36.35,36.47,36.34,36.41,93800.0,23.3774,23.4545,23.3709,23.4159,93800.0
2006-10-06 13:55:00,36.41,36.47,36.4,36.46,102700.0,23.4159,23.4545,23.4095,23.4481,102700.0
2006-10-06 14:00:00,36.46,36.5,36.43,36.45,104200.0,23.4481,23.4738,23.4288,23.4417,104200.0
2006-10-06 14:05:00,36.44,36.48,36.43,36.43,71800.0,23.4352,23.461,23.4288,23.4288,71800.0
2006-10-06 14:10:00,36.43,36.49,36.42,36.46,225100.0,23.4288,23.4674,23.4224,23.4481,225100.0
2006-10-06 14:15:00,36.44,36.45,36.41,36.41,88500.0,23.4352,23.4417,23.4159,23.4159,88500.0
2006-10-06 14:20:00,36.41,36.45,36.4,36.45,91700.0,23.4159,23.4417,23.4095,23.4417,91700.0
2006-10-06 14:25:00,36.45,36.47,36.44,36.45,139400.0,23.4417,23.4545,23.4352,23.4417,139400.0
2006-10-06 14:30:00,36.46,36.53,36.42,36.53,161100.0,23.4481,23.4931,23.4224,23.4931,161100.0
2006-10-06 14:35:00,36.53,36.58,36.5,36.54,211300.0,23.4931,23.5253,23.4738,23.4995,211300.0
2006-10-06 14:40:00,36.54,36.63,36.54,36.61,182000.0,23.4995,23.5574,23.4995,23.5446,182000.0
2006-10-06 14:45:00,36.61,36.63,36.51,36.53,111500.0,23.5446,23.5574,23.4803,23.4931,111500.0
2006-10-06 14:50:00,36.53,36.54,36.45,36.5,131000.0,23.4931,23.4995,23.4417,23.4738,131000.0
2006-10-06 14:55:00,36.46,36.48,36.45,36.47,101600.0,23.4481,23.461,23.4417,23.4545,101600.0
2006-10-06 15:00:00,36.46,36.5,36.45,36.5,192400.0,23.4481,23.4738,23.4417,23.4738,192400.0
2006-10-06 15:05:00,36.49,36.52,36.47,36.47,100500.0,23.4674,23.4867,23.4545,23.4545,100500.0
2006-10-06 15:10:00,36.47,36.49,36.45,36.45,133000.0,23.4545,23.4674,23.4417,23.4417,133000.0
2006-10-06 15:15:00,36.45,36.46,36.44,36.46,158900.0,23.4417,23.4481,23.4352,23.4481,158900.0
2006-10-06 15:20:00,36.45,36.47,36.45,36.46,114800.0,23.4417,23.4545,23.4417,23.4481,114800.0
2006-10-06 15:25:00,36.46,36.47,36.44,36.46,134300.0,23.4481,23.4545,23.4352,23.4481,134300.0
2006-10-06 15:30:00,36.46,36.52,36.46,36.47,103700.0,23.4481,23.4867,23.4481,23.4545,103700.0
2006-10-06 15:35:00,36.47,36.47,36.38,36.42,146500.0,23.4545,23.4545,23.3966,23.4224,146500.0
2006-10-06 15:40:00,36.42,36.42,36.33,36.34,156600.0,23.4224,23.4224,23.3645,23.3709,156600.0
2006-10-06 15:45:00,36.34,36.36,36.27,36.35,179100.0,23.3709,23.3838,23.3259,23.3774,179100.0
2006-10-06 15:50:00,36.36,36.48,36.33,36.37,429100.0,23.3838,23.461,23.3645,23.3902,429100.0
2006-10-06 15:55:00,36.37,36.43,36.3,36.38,359800.0,23.3902,23.4288,23.3452,23.3966,359800.0
2006-10-09 09:30:00,36.28,36.4,36.11,36.3,323200.0,23.3323,23.4095,23.223,23.3452,323200.0
2006-10-09 09:35:00,36.3,36.32,36.08,36.17,121700.0,23.3452,23.3581,23.2037,23.2616,121700.0
2006-10-09 09:40:00,36.17,36.22,36.09,36.19,83600.0,23.2616,23.2938,23.2101,23.2745,83600.0
2006-10-09 09:45:00,36.19,36.24,36.11,36.24,75900.0,23.2745,23.3066,23.223,23.3066,75900.0
2006-10-09 09:50:00,36.24,36.28,36.19,36.24,89300.0,23.3066,23.3323,23.2745,23.3066,89300.0
2006-10-09 09:55:00,36.24,36.3,36.22,36.3,72600.0,23.3066,23.3452,23.2938,23.3452,72600.0
2006-10-09 10:00:00,36.29,36.41,36.24,36.33,118200.0,23.3388,23.4159,23.3066,23.3645,118200.0
2006-10-09 10:05:00,36.32,36.35,36.25,36.27,130000.0,23.3581,23.3774,23.313,23.3259,130000.0
2006-10-09 10:10:00,36.26,36.26,36.17,36.17,58400.0,23.3195,23.3195,23.2616,23.2616,58400.0
2006-10-09 10:15:00,36.17,36.24,36.17,36.19,98300.0,23.2616,23.3066,23.2616,23.2745,98300.0
2006-10-09 10:20:00,36.2,36.26,36.17,36.21,139400.0,23.2809,23.3195,23.2616,23.2873,139400.0
2006-10-09 10:25:00,36.21,36.22,36.05,36.05,117700.0,23.2873,23.2938,23.1844,23.1844,117700.0
2006-10-09 10:30:00,36.05,36.06,36.0,36.03,185600.0,23.1844,23.1909,23.1523,23.1716,185600.0
2006-10-09 10:35:00,36.04,36.09,36.03,36.07,80800.0,23.178,23.2101,23.1716,23.1973,80800.0
2006-10-09 10:40:00,36.08,36.12,36.05,36.08,62900.0,23.2037,23.2294,23.1844,23.2037,62900.0
2006-10-09 10:45:00,36.08,36.1,36.05,36.06,73900.0,23.2037,23.2166,23.1844,23.1909,73900.0
2006-10-09 10:50:00,36.05,36.16,36.05,36.13,70800.0,23.1844,23.2552,23.1844,23.2359,70800.0
2006-10-09 10:55:00,36.14,36.17,36.12,36.16,49300.0,23.2423,23.2616,23.2294,23.2552,49300.0
2006-10-09 11:00:00,36.16,36.17,36.08,36.1,47300.0,23.2552,23.2616,23.2037,23.2166,47300.0
2006-10-09 11:05:00,36.09,36.2,36.09,36.12,97900.0,23.2101,23.2809,23.2101,23.2294,97900.0
2006-10-09 11:10:00,36.11,36.12,36.07,36.1,72100.0,23.223,23.2294,23.1973,23.2166,72100.0
2006-10-09 11:15:00,36.1,36.16,36.09,36.11,40700.0,23.2166,23.2552,23.2101,23.223,40700.0
2006-10-09 11:20:00,36.11,36.19,36.08,36.11,69400.0,23.223,23.2745,23.2037,23.223,69400.0
2006-10-09 11:25:00,36.12,36.25,36.1,36.24,123100.0,23.2294,23.313,23.2166,23.3066,123100.0
2006-10-09 11:30:00,36.24,36.36,36.15,36.36,156500.0,23.3066,23.3838,23.2487,23.3838,156500.0
2006-10-09 11:35:00,36.36,36.49,36.31,36.47,248300.0,23.3838,23.4674,23.3516,23.4545,248300.0
2006-10-09 11:40:00,36.46,36.46,36.38,36.4,82400.0,23.4481,23.4481,23.3966,23.4095,82400.0
2006-10-09 11:45:00,36.4,36.48,36.39,36.41,171700.0,23.4095,23.461,23.4031,23.4159,171700.0
2006-10-09 11:50:00,36.41,36.42,36.36,36.36,50900.0,23.4159,23.4224,23.3838,23.3838,50900.0
2006-10-09 11:55:00,36.36,36.37,36.31,36.36,59300.0,23.3838,23.3902,23.3516,23.3838,59300.0
2006-10-09 12:00:00,36.37,36.44,36.35,36.43,46800.0,23.3902,23.4352,23.3774,23.4288,46800.0
2006-10-09 12:05:00,36.43,36.47,36.41,36.45,77200.0,23.4288,23.4545,23.4159,23.4417,77200.0
2006-10-09 12:10:00,36.45,36.5,36.43,36.48,98900.0,23.4417,23.4738,23.4288,23.461,98900.0
2006-10-09 12:15:00,36.48,36.49,36.38,36.4,92800.0,23.461,23.4674,23.3966,23.4095,92800.0
2006-10-09 12:20:00,36.41,36.5,36.4,36.49,57300.0,23.4159,23.4738,23.4095,23.4674,57300.0
2006-10-09 12:25:00,36.5,36.52,36.46,36.46,64300.0,23.4738,23.4867,23.4481,23.4481,64300.0
2006-10-09 12:30:00,36.46,36.52,36.44,36.49,67000.0,23.4481,23.4867,23.4352,23.4674,67000.0
2006-10-09 12:35:00,36.49,36.52,36.45,36.45,99400.0,23.4674,23.4867,23.4417,23.4417,99400.0
2006-10-09 12:40:00,36.45,36.52,36.41,36.42,69900.0,23.4417,23.4867,23.4159,23.4224,69900.0
2006-10-09 12:45:00,36.42,36.45,36.4,36.43,74100.0,23.4224,23.4417,23.4095,23.4288,74100.0
2006-10-09 12:50:00,36.43,36.43,36.34,36.4,86500.0,23.4288,23.4288,23.3709,23.4095,86500.0
2006-10-09 12:55:00,36.38,36.38,36.3,36.3,57800.0,23.3966,23.3966,23.3452,23.3452,57800.0
2006-10-09 13:00:00,36.31,36.32,36.29,36.3,47700.0,23.3516,23.3581,23.3388,23.3452,47700.0
2006-10-09 13:05:00,36.31,36.31,36.29,36.31,41800.0,23.3516,23.3516,23.3388,23.3516,41800.0
2006-10-09 13:10:00,36.31,36.41,36.3,36.38,44700.0,23.3516,23.4159,23.3452,23.3966,44700.0
2006-10-09 13:15:00,36.38,36.38,36.32,36.36,25000.0,23.3966,23.3966,23.3581,23.3838,25000.0
2006-10-09 13:20:00,36.35,36.35,36.3,36.34,46400.0,23.3774,23.3774,23.3452,23.3709,46400.0
2006-10-09 13:25:00,36.34,36.43,36.32,36.38,109000.0,23.3709,23.4288,23.3581,23.3966,109000.0
2006-10-09 13:30:00,36.37,36.4,36.3,36.31,126100.0,23.3902,23.4095,23.3452,23.3516,126100.0
2006-10-09 13:35:00,36.3,36.33,36.27,36.31,73000.0,23.3452,23.3645,23.3259,23.3516,73000.0
2006-10-09 13:40:00,36.31,36.33,36.28,36.29,41000.0,23.3516,23.3645,23.3323,23.3388,41000.0
2006-10-09 13:45:00,36.29,36.29,36.22,36.25,53300.0,23.3388,23.3388,23.2938,23.313,53300.0
2006-10-09 13:50:00,36.22,36.26,36.2,36.22,52600.0,23.2938,23.3195,23.2809,23.2938,52600.0
2006-10-09 13:55:00,36.23,36.23,36.14,36.18,73900.0,23.3002,23.3002,23.2423,23.268,73900.0
2006-10-09 14:00:00,36.18,36.25,36.17,36.23,104900.0,23.268,23.313,23.2616,23.3002,104900.0
2006-10-09 14:05:00,36.23,36.3,36.21,36.28,61400.0,23.3002,23.3452,23.2873,23.3323,61400.0
2006-10-09 14:10:00,36.28,36.37,36.28,36.31,68800.0,23.3323,23.3902,23.3323,23.3516,68800.0
2006-10-09 14:15:00,36.3,36.39,36.3,36.38,61600.0,23.3452,23.4031,23.3452,23.3966,61600.0
2006-10-09 14:20:00,36.37,36.39,36.31,36.31,33300.0,23.3902,23.4031,23.3516,23.3516,33300.0
2006-10-09 14:25:00,36.31,36.44,36.29,36.42,86300.0,23.3516,23.4352,23.3388,23.4224,86300.0
2006-10-09 14:30:00,36.41,36.41,36.35,36.41,50900.0,23.4159,23.4159,23.3774,23.4159,50900.0
2006-10-09 14:35:00,36.4,36.42,36.32,36.38,53800.0,23.4095,23.4224,23.3581,23.3966,53800.0
2006-10-09 14:40:00,36.38,36.42,36.35,36.4,29100.0,23.3966,23.4224,23.3774,23.4095,29100.0
2006-10-09 14:45:00,36.4,36.45,36.32,36.4,86500.0,23.4095,23.4417,23.3581,23.4095,86500.0
2006-10-09 14:50:00,36.39,36.39,36.32,36.34,69800.0,23.4031,23.4031,23.3581,23.3709,69800.0
2006-10-09 14:55:00,36.34,36.4,36.32,36.36,54800.0,23.3709,23.4095,23.3581,23.3838,54800.0
2006-10-09 15:00:00,36.35,36.42,36.35,36.37,100300.0,23.3774,23.4224,23.3774,23.3902,100300.0
2006-10-09 15:05:00,36.37,36.37,36.24,36.31,174600.0,23.3902,23.3902,23.3066,23.3516,174600.0
2006-10-09 15:10:00,36.3,36.34,36.22,36.32,136800.0,23.3452,23.3709,23.2938,23.3581,136800.0
2006-10-09 15:15:00,36.31,36.35,36.27,36.3,80500.0,23.3516,23.3774,23.3259,23.3452,80500.0
2006-10-09 15:20:00,36.3,36.36,36.25,36.31,101900.0,23.3452,23.3838,23.313,23.3516,101900.0
2006-10-09 15:25:00,36.31,36.34,36.29,36.32,83500.0,23.3516,23.3709,23.3388,23.3581,83500.0
2006-10-09 15:30:00,36.31,36.36,36.29,36.33,63500.0,23.3516,23.3838,23.3388,23.3645,63500.0
2006-10-09 15:35:00,36.34,36.34,36.27,36.31,72300.0,23.3709,23.3709,23.3259,23.3516,72300.0
2006-10-09 15:40:00,36.3,36.34,36.22,36.22,164300.0,23.3452,23.3709,23.2938,23.2938,164300.0
2006-10-09 15:45:00,36.22,36.28,36.21,36.27,91300.0,23.2938,23.3323,23.2873,23.3259,91300.0
2006-10-09 15:50:00,36.26,36.29,36.22,36.22,203700.0,23.3195,23.3388,23.2938,23.2938,203700.0
2006-10-09 15:55:00,36.22,36.35,36.17,36.22,315700.0,23.2938,23.3774,23.2616,23.2938,315700.0
2006-10-10 09:30:00,36.38,36.65,36.24,36.4,485800.0,23.3966,23.5703,23.3066,23.4095,485800.0
2006-10-10 09:35:00,36.4,36.41,36.24,36.28,154000.0,23.4095,23.4159,23.3066,23.3323,154000.0
2006-10-10 09:40:00,36.28,36.34,36.2,36.24,107500.0,23.3323,23.3709,23.2809,23.3066,107500.0
2006-10-10 09:45:00,36.2,36.26,36.15,36.17,149100.0,23.2809,23.3195,23.2487,23.2616,149100.0
2006-10-10 09:50:00,36.16,36.32,36.04,36.11,392100.0,23.2552,23.3581,23.178,23.223,392100.0
2006-10-10 09:55:00,36.11,36.19,35.68,35.73,434100.0,23.223,23.2745,22.9465,22.9786,434100.0
2006-10-10 10:00:00,35.73,35.8,35.5,35.55,347800.0,22.9786,23.0236,22.8307,22.8629,347800.0
2006-10-10 10:05:00,35.55,35.7,35.53,35.64,330300.0,22.8629,22.9593,22.85,22.9207,330300.0
2006-10-10 10:10:00,35.63,35.73,35.61,35.72,120900.0,22.9143,22.9786,22.9014,22.9722,120900.0
2006-10-10 10:15:00,35.72,35.74,35.62,35.7,147100.0,22.9722,22.9851,22.9079,22.9593,147100.0
2006-10-10 10:20:00,35.7,35.7,35.55,35.61,208800.0,22.9593,22.9593,22.8629,22.9014,208800.0
2006-10-10 10:25:00,35.62,35.66,35.5,35.52,337800.0,22.9079,22.9336,22.8307,22.8436,337800.0
2006-10-10 10:30:00,35.53,35.6,35.53,35.58,123600.0,22.85,22.895,22.85,22.8822,123600.0
2006-10-10 10:35:00,35.58,35.63,35.55,35.6,208100.0,22.8822,22.9143,22.8629,22.895,208100.0
2006-10-10 10:40:00,35.61,35.67,35.0,35.51,1816700.0,22.9014,22.94,22.5091,22.8371,1816700.0
2006-10-10 10:45:00,35.51,35.67,35.15,35.3,908100.0,22.8371,22.94,22.6056,22.7021,908100.0
2006-10-10 10:50:00,35.3,35.5,35.0,35.42,1411900.0,22.7021,22.8307,22.5091,22.7793,1411900.0
2006-10-10 10:55:00,35.41,37.04,35.39,36.7,2445600.0,22.7728,23.8211,22.76,23.6024,2445600.0
2006-10-10 11:00:00,36.69,37.89,36.5,37.28,3839000.0,23.596,24.3678,23.4738,23.9755,3839000.0
2006-10-10 11:05:00,37.29,37.65,37.06,37.37,1247300.0,23.9819,24.2134,23.834,24.0333,1247300.0
2006-10-10 11:10:00,37.36,37.46,37.15,37.4,783000.0,24.0269,24.0912,23.8919,24.0526,783000.0
2006-10-10 11:15:00,37.4,37.5,37.18,37.28,757500.0,24.0526,24.1169,23.9111,23.9755,757500.0
2006-10-10 11:20:00,37.28,37.4,37.22,37.34,499600.0,23.9755,24.0526,23.9369,24.014,499600.0
2006-10-10 11:25:00,37.34,37.47,37.2,37.3,697800.0,24.014,24.0976,23.924,23.9883,697800.0
2006-10-10 11:30:00,37.29,37.33,37.12,37.12,534600.0,23.9819,24.0076,23.8726,23.8726,534600.0
2006-10-10 11:35:00,37.12,37.13,37.0,37.08,731900.0,23.8726,23.879,23.7954,23.8468,731900.0
2006-10-10 11:40:00,37.07,37.17,37.0,37.13,426700.0,23.8404,23.9047,23.7954,23.879,426700.0
2006-10-10 11:45:00,37.14,37.26,37.14,37.14,370400.0,23.8854,23.9626,23.8854,23.8854,370400.0
2006-10-10 11:50:00,37.12,37.21,37.04,37.09,245600.0,23.8726,23.9304,23.8211,23.8533,245600.0
2006-10-10 11:55:00,37.1,37.35,37.09,37.3,474400.0,23.8597,24.0205,23.8533,23.9883,474400.0
2006-10-10 12:00:00,37.31,37.42,37.15,37.28,395500.0,23.9947,24.0655,23.8919,23.9755,395500.0
2006-10-10 12:05:00,37.28,37.33,37.24,37.25,208300.0,23.9755,24.0076,23.9497,23.9562,208300.0
2006-10-10 12:10:00,37.24,37.29,37.2,37.22,150900.0,23.9497,23.9819,23.924,23.9369,150900.0
2006-10-10 12:15:00,37.23,37.3,37.2,37.21,184100.0,23.9433,23.9883,23.924,23.9304,184100.0
2006-10-10 12:20:00,37.21,37.3,37.2,37.26,309400.0,23.9304,23.9883,23.924,23.9626,309400.0
2006-10-10 12:25:00,37.27,37.38,37.27,37.3,334400.0,23.969,24.0398,23.969,23.9883,334400.0
2006-10-10 12:30:00,37.29,37.31,37.05,37.07,325100.0,23.9819,23.9947,23.8275,23.8404,325100.0
2006-10-10 12:35:00,37.07,37.19,37.07,37.18,289300.0,23.8404,23.9176,23.8404,23.9111,289300.0
2006-10-10 12:40:00,37.19,37.21,37.15,37.21,205900.0,23.9176,23.9304,23.8919,23.9304,205900.0
2006-10-10 12:45:00,37.2,37.24,37.18,37.22,201200.0,23.924,23.9497,23.9111,23.9369,201200.0
2006-10-10 12:50:00,37.22,37.23,37.14,37.14,152900.0,23.9369,23.9433,23.8854,23.8854,152900.0
2006-10-10 12:55:00,37.14,37.18,37.1,37.15,155200.0,23.8854,23.9111,23.8597,23.8919,155200.0
2006-10-10 13:00:00,37.15,37.16,37.1,37.16,147700.0,23.8919,23.8983,23.8597,23.8983,147700.0
2006-10-10 13:05:00,37.16,37.19,37.12,37.12,98300.0,23.8983,23.9176,23.8726,23.8726,98300.0
2006-10-10 13:10:00,37.11,37.17,37.08,37.13,118600.0,23.8661,23.9047,23.8468,23.879,118600.0
2006-10-10 13:15:00,37.13,37.16,37.0,37.0,333200.0,23.879,23.8983,23.7954,23.7954,333200.0
2006-10-10 13:20:00,37.0,37.1,36.96,36.97,207800.0,23.7954,23.8597,23.7697,23.7761,207800.0
2006-10-10 13:25:00,36.97,37.04,36.93,36.93,173300.0,23.7761,23.8211,23.7504,23.7504,173300.0
2006-10-10 13:30:00,36.93,37.0,36.84,36.91,282800.0,23.7504,23.7954,23.6925,23.7375,282800.0
2006-10-10 13:35:00,36.91,37.0,36.9,36.94,143200.0,23.7375,23.7954,23.7311,23.7568,143200.0
2006-10-10 13:40:00,36.94,36.96,36.82,36.85,171700.0,23.7568,23.7697,23.6796,23.6989,171700.0
2006-10-10 13:45:00,36.85,36.9,36.7,36.76,236200.0,23.6989,23.7311,23.6024,23.641,236200.0
2006-10-10 13:50:00,36.78,36.93,36.75,36.87,220100.0,23.6539,23.7504,23.6346,23.7118,220100.0
2006-10-10 13:55:00,36.88,36.94,36.87,36.9,155800.0,23.7182,23.7568,23.7118,23.7311,155800.0
2006-10-10 14:00:00,36.88,36.98,36.88,36.94,146200.0,23.7182,23.7825,23.7182,23.7568,146200.0
2006-10-10 14:05:00,36.94,36.97,36.89,36.9,109100.0,23.7568,23.7761,23.7246,23.7311,109100.0
2006-10-10 14:10:00,36.9,36.93,36.86,36.92,101500.0,23.7311,23.7504,23.7053,23.7439,101500.0
2006-10-10 14:15:00,36.93,37.21,36.93,37.1,465300.0,23.7504,23.9304,23.7504,23.8597,465300.0
2006-10-10 14:20:00,37.09,37.1,36.98,37.02,209300.0,23.8533,23.8597,23.7825,23.8082,209300.0
2006-10-10 14:25:00,37.02,37.06,37.0,37.05,127700.0,23.8082,23.834,23.7954,23.8275,127700.0
2006-10-10 14:30:00,37.06,37.25,37.06,37.25,342900.0,23.834,23.9562,23.834,23.9562,342900.0
2006-10-10 14:35:00,37.24,37.26,37.02,37.05,253200.0,23.9497,23.9626,23.8082,23.8275,253200.0
2006-10-10 14:40:00,37.06,37.16,36.98,37.12,343000.0,23.834,23.8983,23.7825,23.8726,343000.0
2006-10-10 14:45:00,37.12,37.2,37.07,37.12,304700.0,23.8726,23.924,23.8404,23.8726,304700.0
2006-10-10 14:50:00,37.1,37.13,37.0,37.08,173100.0,23.8597,23.879,23.7954,23.8468,173100.0
2006-10-10 14:55:00,37.09,37.11,36.93,36.94,340800.0,23.8533,23.8661,23.7504,23.7568,340800.0
2006-10-10 15:00:00,36.95,37.11,36.94,37.1,225200.0,23.7632,23.8661,23.7568,23.8597,225200.0
2006-10-10 15:05:00,37.08,37.08,36.98,36.99,167300.0,23.8468,23.8468,23.7825,23.789,167300.0
2006-10-10 15:10:00,36.98,37.0,36.92,36.93,195200.0,23.7825,23.7954,23.7439,23.7504,195200.0
2006-10-10 15:15:00,36.92,36.98,36.9,36.95,125700.0,23.7439,23.7825,23.7311,23.7632,125700.0
2006-10-10 15:20:00,36.95,37.08,36.93,37.07,195100.0,23.7632,23.8468,23.7504,23.8404,195100.0
2006-10-10 15:25:00,37.07,37.09,36.98,37.0,173900.0,23.8404,23.8533,23.7825,23.7954,173900.0
2006-10-10 15:30:00,37.0,37.11,37.0,37.07,270500.0,23.7954,23.8661,23.7954,23.8404,270500.0
2006-10-10 15:35:00,37.07,37.1,37.03,37.09,178500.0,23.8404,23.8597,23.8147,23.8533,178500.0
2006-10-10 15:40:00,37.08,37.17,37.07,37.13,287400.0,23.8468,23.9047,23.8404,23.879,287400.0
2006-10-10 15:45:00,37.12,37.13,37.07,37.08,277000.0,23.8726,23.879,23.8404,23.8468,277000.0
2006-10-10 15:50:00,37.09,37.14,37.04,37.06,368700.0,23.8533,23.8854,23.8211,23.834,368700.0
2006-10-10 15:55:00,37.06,37.19,36.98,37.06,1005100.0,23.834,23.9176,23.7825,23.834,1005100.0
2006-10-11 09:30:00,36.95,37.22,36.87,37.1,459600.0,23.7632,23.9369,23.7118,23.8597,459600.0
2006-10-11 09:35:00,37.09,37.27,37.08,37.11,293400.0,23.8533,23.969,23.8468,23.8661,293400.0
2006-10-11 09:40:00,37.11,37.18,36.99,37.16,235700.0,23.8661,23.9111,23.789,23.8983,235700.0
2006-10-11 09:45:00,37.16,37.38,37.13,37.35,378700.0,23.8983,24.0398,23.879,24.0205,378700.0
2006-10-11 09:50:00,37.36,37.49,37.34,37.42,333900.0,24.0269,24.1105,24.014,24.0655,333900.0
2006-10-11 09:55:00,37.42,37.49,37.36,37.39,185400.0,24.0655,24.1105,24.0269,24.0462,185400.0
2006-10-11 10:00:00,37.39,37.42,37.26,37.27,311800.0,24.0462,24.0655,23.9626,23.969,311800.0
2006-10-11 10:05:00,37.27,37.34,37.22,37.31,220200.0,23.969,24.014,23.9369,23.9947,220200.0
2006-10-11 10:10:00,37.29,37.35,37.24,37.26,141500.0,23.9819,24.0205,23.9497,23.9626,141500.0
2006-10-11 10:15:00,37.25,37.26,37.07,37.1,170200.0,23.9562,23.9626,23.8404,23.8597,170200.0
2006-10-11 10:20:00,37.1,37.16,37.0,37.03,223100.0,23.8597,23.8983,23.7954,23.8147,223100.0
2006-10-11 10:25:00,37.03,37.14,37.03,37.13,120300.0,23.8147,23.8854,23.8147,23.879,120300.0
2006-10-11 10:30:00,37.13,37.4,37.13,37.28,261700.0,23.879,24.0526,23.879,23.9755,261700.0
2006-10-11 10:35:00,37.29,37.37,37.23,37.35,176400.0,23.9819,24.0333,23.9433,24.0205,176400.0
2006-10-11 10:40:00,37.35,37.45,37.31,37.35,173500.0,24.0205,24.0848,23.9947,24.0205,173500.0
2006-10-11 10:45:00,37.35,37.36,37.26,37.31,124900.0,24.0205,24.0269,23.9626,23.9947,124900.0
2006-10-11 10:50:00,37.31,37.49,37.28,37.46,250700.0,23.9947,24.1105,23.9755,24.0912,250700.0
2006-10-11 10:55:00,37.47,37.58,37.47,37.54,279200.0,24.0976,24.1684,24.0976,24.1427,279200.0
2006-10-11 11:00:00,37.53,37.55,37.49,37.53,168300.0,24.1362,24.1491,24.1105,24.1362,168300.0
2006-10-11 11:05:00,37.52,37.66,37.51,37.64,242000.0,24.1298,24.2198,24.1234,24.207,242000.0
2006-10-11 11:10:00,37.65,37.74,37.61,37.72,327600.0,24.2134,24.2713,24.1877,24.2584,327600.0
2006-10-11 11:15:00,37.72,37.74,37.61,37.65,149500.0,24.2584,24.2713,24.1877,24.2134,149500.0
2006-10-11 11:20:00,37.64,37.77,37.64,37.71,226900.0,24.207,24.2906,24.207,24.252,226900.0
2006-10-11 11:25:00,37.72,37.74,37.67,37.74,114700.0,24.2584,24.2713,24.2263,24.2713,114700.0
2006-10-11 11:30:00,37.74,37.78,37.7,37.74,203400.0,24.2713,24.297,24.2456,24.2713,203400.0
2006-10-11 11:35:00,37.74,37.94,37.74,37.91,326600.0,24.2713,24.3999,24.2713,24.3806,326600.0
2006-10-11 11:40:00,37.91,37.99,37.89,37.97,484500.0,24.3806,24.4321,24.3678,24.4192,484500.0
2006-10-11 11:45:00,37.98,37.99,37.83,37.86,217500.0,24.4256,24.4321,24.3292,24.3485,217500.0
2006-10-11 11:50:00,37.85,37.89,37.78,37.88,148700.0,24.342,24.3678,24.297,24.3613,148700.0
2006-10-11 11:55:00,37.88,37.92,37.78,37.78,180800.0,24.3613,24.3871,24.297,24.297,180800.0
2006-10-11 12:00:00,37.78,37.84,37.78,37.8,60900.0,24.297,24.3356,24.297,24.3099,60900.0
2006-10-11 12:05:00,37.79,37.79,37.74,37.77,96500.0,24.3034,24.3034,24.2713,24.2906,96500.0
2006-10-11 12:10:00,37.77,37.96,37.77,37.94,275300.0,24.2906,24.4128,24.2906,24.3999,275300.0
2006-10-11 12:15:00,37.94,37.98,37.83,37.86,152100.0,24.3999,24.4256,24.3292,24.3485,152100.0
2006-10-11 12:20:00,37.86,37.91,37.83,37.83,103900.0,24.3485,24.3806,24.3292,24.3292,103900.0
2006-10-11 12:25:00,37.83,37.86,37.81,37.82,106700.0,24.3292,24.3485,24.3163,24.3227,106700.0
2006-10-11 12:30:00,37.83,37.86,37.79,37.84,109400.0,24.3292,24.3485,24.3034,24.3356,109400.0
2006-10-11 12:35:00,37.84,37.86,37.82,37.82,50800.0,24.3356,24.3485,24.3227,24.3227,50800.0
2006-10-11 12:40:00,37.82,37.86,37.81,37.83,97200.0,24.3227,24.3485,24.3163,24.3292,97200.0
2006-10-11 12:45:00,37.83,37.89,37.83,37.84,81500.0,24.3292,24.3678,24.3292,24.3356,81500.0
2006-10-11 12:50:00,37.84,37.92,37.83,37.91,85500.0,24.3356,24.3871,24.3292,24.3806,85500.0
2006-10-11 12:55:00,37.91,37.94,37.86,37.88,97000.0,24.3806,24.3999,24.3485,24.3613,97000.0
2006-10-11 13:00:00,37.87,37.88,37.86,37.87,50500.0,24.3549,24.3613,24.3485,24.3549,50500.0
2006-10-11 13:05:00,37.87,37.91,37.86,37.9,73200.0,24.3549,24.3806,24.3485,24.3742,73200.0
2006-10-11 13:10:00,37.91,37.95,37.89,37.91,193100.0,24.3806,24.4063,24.3678,24.3806,193100.0
2006-10-11 13:15:00,37.91,37.95,37.9,37.9,71500.0,24.3806,24.4063,24.3742,24.3742,71500.0
2006-10-11 13:20:00,37.9,37.91,37.86,37.87,79500.0,24.3742,24.3806,24.3485,24.3549,79500.0
2006-10-11 13:25:00,37.87,37.88,37.79,37.79,50000.0,24.3549,24.3613,24.3034,24.3034,50000.0
2006-10-11 13:30:00,37.78,37.79,37.75,37.75,70700.0,24.297,24.3034,24.2777,24.2777,70700.0
2006-10-11 13:35:00,37.75,37.78,37.71,37.76,163500.0,24.2777,24.297,24.252,24.2842,163500.0
2006-10-11 13:40:00,37.75,37.76,37.72,37.76,64700.0,24.2777,24.2842,24.2584,24.2842,64700.0
2006-10-11 13:45:00,37.76,37.81,37.73,37.75,103900.0,24.2842,24.3163,24.2649,24.2777,103900.0
2006-10-11 13:50:00,37.74,37.75,37.66,37.68,102400.0,24.2713,24.2777,24.2198,24.2327,102400.0
2006-10-11 13:55:00,37.68,37.74,37.66,37.74,107000.0,24.2327,24.2713,24.2198,24.2713,107000.0
2006-10-11 14:00:00,37.74,37.74,37.51,37.51,416500.0,24.2713,24.2713,24.1234,24.1234,416500.0
2006-10-11 14:05:00,37.52,37.54,37.4,37.5,264800.0,24.1298,24.1427,24.0526,24.1169,264800.0
2006-10-11 14:10:00,37.5,37.66,37.44,37.6,259500.0,24.1169,24.2198,24.0784,24.1813,259500.0
2006-10-11 14:15:00,37.59,37.63,37.5,37.52,150000.0,24.1748,24.2005,24.1169,24.1298,150000.0
2006-10-11 14:20:00,37.51,37.59,37.47,37.54,145600.0,24.1234,24.1748,24.0976,24.1427,145600.0
2006-10-11 14:25:00,37.54,37.63,37.47,37.53,186100.0,24.1427,24.2005,24.0976,24.1362,186100.0
2006-10-11 14:30:00,37.53,37.65,37.46,37.51,152700.0,24.1362,24.2134,24.0912,24.1234,152700.0
2006-10-11 14:35:00,37.51,37.6,37.47,37.53,354600.0,24.1234,24.1813,24.0976,24.1362,354600.0
2006-10-11 14:40:00,37.54,37.6,37.42,37.49,186600.0,24.1427,24.1813,24.0655,24.1105,186600.0
2006-10-11 14:45:00,37.48,37.56,37.46,37.47,165700.0,24.1041,24.1555,24.0912,24.0976,165700.0
2006-10-11 14:50:00,37.48,37.48,36.96,37.2,770900.0,24.1041,24.1041,23.7697,23.924,770900.0
2006-10-11 14:55:00,37.24,37.49,37.22,37.42,478000.0,23.9497,24.1105,23.9369,24.0655,478000.0
2006-10-11 15:00:00,37.42,37.47,37.26,37.4,379000.0,24.0655,24.0976,23.9626,24.0526,379000.0
2006-10-11 15:05:00,37.4,37.47,37.36,37.4,169700.0,24.0526,24.0976,24.0269,24.0526,169700.0
2006-10-11 15:10:00,37.39,37.64,37.35,37.62,302000.0,24.0462,24.207,24.0205,24.1941,302000.0
2006-10-11 15:15:00,37.62,37.66,37.55,37.58,180800.0,24.1941,24.2198,24.1491,24.1684,180800.0
2006-10-11 15:20:00,37.59,37.61,37.5,37.58,132600.0,24.1748,24.1877,24.1169,24.1684,132600.0
2006-10-11 15:25:00,37.59,37.61,37.56,37.6,166300.0,24.1748,24.1877,24.1555,24.1813,166300.0
2006-10-11 15:30:00,37.6,37.68,37.6,37.66,181100.0,24.1813,24.2327,24.1813,24.2198,181100.0
2006-10-11 15:35:00,37.67,37.72,37.65,37.71,178000.0,24.2263,24.2584,24.2134,24.252,178000.0
2006-10-11 15:40:00,37.71,37.73,37.69,37.72,232700.0,24.252,24.2649,24.2391,24.2584,232700.0
2006-10-11 15:45:00,37.71,37.83,37.69,37.8,321200.0,24.252,24.3292,24.2391,24.3099,321200.0
2006-10-11 15:50:00,37.81,37.85,37.79,37.8,413800.0,24.3163,24.342,24.3034,24.3099,413800.0
2006-10-11 15:55:00,37.81,37.81,37.63,37.74,335500.0,24.3163,24.3163,24.2005,24.2713,335500.0
2006-10-12 09:30:00,37.94,38.15,37.91,38.12,574600.0,24.3999,24.535,24.3806,24.5157,574600.0
2006-10-12 09:35:00,38.12,38.25,38.1,38.13,247300.0,24.5157,24.5993,24.5028,24.5221,247300.0
2006-10-12 09:40:00,38.13,38.28,38.13,38.27,453300.0,24.5221,24.6186,24.5221,24.6121,453300.0
2006-10-12 09:45:00,38.27,38.36,38.19,38.3,310800.0,24.6121,24.67,24.5607,24.6314,310800.0
2006-10-12 09:50:00,38.29,38.44,38.27,38.33,393600.0,24.625,24.7215,24.6121,24.6507,393600.0
2006-10-12 09:55:00,38.33,38.34,38.22,38.24,247100.0,24.6507,24.6572,24.58,24.5928,247100.0
2006-10-12 10:00:00,38.24,38.24,38.1,38.23,266100.0,24.5928,24.5928,24.5028,24.5864,266100.0
2006-10-12 10:05:00,38.23,38.24,38.16,38.2,134800.0,24.5864,24.5928,24.5414,24.5671,134800.0
2006-10-12 10:10:00,38.19,38.44,38.18,38.44,327700.0,24.5607,24.7215,24.5543,24.7215,327700.0
2006-10-12 10:15:00,38.43,38.48,38.36,38.41,309300.0,24.715,24.7472,24.67,24.7022,309300.0
2006-10-12 10:20:00,38.4,38.42,38.39,38.41,160700.0,24.6957,24.7086,24.6893,24.7022,160700.0
2006-10-12 10:25:00,38.4,38.42,38.35,38.39,171100.0,24.6957,24.7086,24.6636,24.6893,171100.0
2006-10-12 10:30:00,38.38,38.39,38.22,38.23,179300.0,24.6829,24.6893,24.58,24.5864,179300.0
2006-10-12 10:35:00,38.23,38.25,38.2,38.2,162900.0,24.5864,24.5993,24.5671,24.5671,162900.0
2006-10-12 10:40:00,38.21,38.26,38.2,38.26,174000.0,24.5736,24.6057,24.5671,24.6057,174000.0
2006-10-12 10:45:00,38.26,38.37,38.25,38.27,335500.0,24.6057,24.6765,24.5993,24.6121,335500.0
2006-10-12 10:50:00,38.27,38.28,38.2,38.25,145100.0,24.6121,24.6186,24.5671,24.5993,145100.0
2006-10-12 10:55:00,38.25,38.29,38.22,38.25,207600.0,24.5993,24.625,24.58,24.5993,207600.0
2006-10-12 11:00:00,38.25,38.27,38.2,38.2,105200.0,24.5993,24.6121,24.5671,24.5671,105200.0
2006-10-12 11:05:00,38.2,38.27,38.0,38.25,164700.0,24.5671,24.6121,24.4385,24.5993,164700.0
2006-10-12 11:10:00,38.25,38.26,38.2,38.21,75200.0,24.5993,24.6057,24.5671,24.5736,75200.0
2006-10-12 11:15:00,38.2,38.23,38.19,38.23,152500.0,24.5671,24.5864,24.5607,24.5864,152500.0
2006-10-12 11:20:00,38.23,38.24,38.13,38.19,217100.0,24.5864,24.5928,24.5221,24.5607,217100.0
2006-10-12 11:25:00,38.19,38.2,38.11,38.13,206600.0,24.5607,24.5671,24.5092,24.5221,206600.0
2006-10-12 11:30:00,38.13,38.23,38.13,38.23,134500.0,24.5221,24.5864,24.5221,24.5864,134500.0
2006-10-12 11:35:00,38.22,38.25,38.19,38.22,157900.0,24.58,24.5993,24.5607,24.58,157900.0
2006-10-12 11:40:00,38.22,38.24,38.19,38.21,89100.0,24.58,24.5928,24.5607,24.5736,89100.0
2006-10-12 11:45:00,38.21,38.26,38.2,38.26,75800.0,24.5736,24.6057,24.5671,24.6057,75800.0
2006-10-12 11:50:00,38.26,38.28,38.21,38.22,110100.0,24.6057,24.6186,24.5736,24.58,110100.0
2006-10-12 11:55:00,38.21,38.28,38.2,38.2,90500.0,24.5736,24.6186,24.5671,24.5671,90500.0
2006-10-12 12:00:00,38.21,38.23,38.19,38.2,79900.0,24.5736,24.5864,24.5607,24.5671,79900.0
2006-10-12 12:05:00,38.19,38.25,38.19,38.2,121300.0,24.5607,24.5993,24.5607,24.5671,121300.0
2006-10-12 12:10:00,38.2,38.24,38.19,38.22,133700.0,24.5671,24.5928,24.5607,24.58,133700.0
2006-10-12 12:15:00,38.23,38.23,38.19,38.23,117500.0,24.5864,24.5864,24.5607,24.5864,117500.0
2006-10-12 12:20:00,38.22,38.26,38.22,38.25,134400.0,24.58,24.6057,24.58,24.5993,134400.0
2006-10-12 12:25:00,38.26,38.3,38.25,38.28,76600.0,24.6057,24.6314,24.5993,24.6186,76600.0
2006-10-12 12:30:00,38.27,38.33,38.27,38.32,92600.0,24.6121,24.6507,24.6121,24.6443,92600.0
2006-10-12 12:35:00,38.31,38.34,38.2,38.33,115600.0,24.6379,24.6572,24.5671,24.6507,115600.0
2006-10-12 12:40:00,38.34,38.41,38.33,38.41,171900.0,24.6572,24.7022,24.6507,24.7022,171900.0
2006-10-12 12:45:00,38.39,38.45,38.38,38.39,181100.0,24.6893,24.7279,24.6829,24.6893,181100.0
2006-10-12 12:50:00,38.38,38.39,38.3,38.32,93100.0,24.6829,24.6893,24.6314,24.6443,93100.0
2006-10-12 12:55:00,38.31,38.35,38.31,38.35,65600.0,24.6379,24.6636,24.6379,24.6636,65600.0
2006-10-12 13:00:00,38.35,38.41,38.34,38.4,99600.0,24.6636,24.7022,24.6572,24.6957,99600.0
2006-10-12 13:05:00,38.4,38.4,38.35,38.36,81600.0,24.6957,24.6957,24.6636,24.67,81600.0
2006-10-12 13:10:00,38.35,38.39,38.31,38.32,102500.0,24.6636,24.6893,24.6379,24.6443,102500.0
2006-10-12 13:15:00,38.32,38.34,38.3,38.31,79300.0,24.6443,24.6572,24.6314,24.6379,79300.0
2006-10-12 13:20:00,38.32,38.37,38.3,38.37,151600.0,24.6443,24.6765,24.6314,24.6765,151600.0
2006-10-12 13:25:00,38.37,38.38,38.34,38.34,54800.0,24.6765,24.6829,24.6572,24.6572,54800.0
2006-10-12 13:30:00,38.34,38.42,38.34,38.42,82500.0,24.6572,24.7086,24.6572,24.7086,82500.0
2006-10-12 13:35:00,38.42,38.43,38.39,38.4,135000.0,24.7086,24.715,24.6893,24.6957,135000.0
2006-10-12 13:40:00,38.4,38.44,38.4,38.43,138200.0,24.6957,24.7215,24.6957,24.715,138200.0
2006-10-12 13:45:00,38.43,38.46,38.41,38.44,143500.0,24.715,24.7343,24.7022,24.7215,143500.0
2006-10-12 13:50:00,38.44,38.48,38.4,38.47,132200.0,24.7215,24.7472,24.6957,24.7408,132200.0
2006-10-12 13:55:00,38.47,38.5,38.45,38.46,140100.0,24.7408,24.7601,24.7279,24.7343,140100.0
2006-10-12 14:00:00,38.46,38.5,38.44,38.48,167400.0,24.7343,24.7601,24.7215,24.7472,167400.0
2006-10-12 14:05:00,38.47,38.51,38.45,38.46,187800.0,24.7408,24.7665,24.7279,24.7343,187800.0
2006-10-12 14:10:00,38.46,38.52,38.46,38.5,139200.0,24.7343,24.7729,24.7343,24.7601,139200.0
2006-10-12 14:15:00,38.5,38.56,38.49,38.51,216800.0,24.7601,24.7986,24.7536,24.7665,216800.0
2006-10-12 14:20:00,38.51,38.55,38.51,38.53,119500.0,24.7665,24.7922,24.7665,24.7794,119500.0
2006-10-12 14:25:00,38.54,38.6,38.54,38.54,194000.0,24.7858,24.8244,24.7858,24.7858,194000.0
2006-10-12 14:30:00,38.54,38.58,38.51,38.55,137800.0,24.7858,24.8115,24.7665,24.7922,137800.0
2006-10-12 14:35:00,38.56,38.6,38.53,38.57,254500.0,24.7986,24.8244,24.7794,24.8051,254500.0
2006-10-12 14:40:00,38.57,38.59,38.55,38.58,175000.0,24.8051,24.8179,24.7922,24.8115,175000.0
2006-10-12 14:45:00,38.58,38.59,38.51,38.51,93200.0,24.8115,24.8179,24.7665,24.7665,93200.0
2006-10-12 14:50:00,38.51,38.52,38.44,38.47,159100.0,24.7665,24.7729,24.7215,24.7408,159100.0
2006-10-12 14:55:00,38.48,38.49,38.47,38.47,97300.0,24.7472,24.7536,24.7408,24.7408,97300.0
2006-10-12 15:00:00,38.47,38.54,38.46,38.54,120400.0,24.7408,24.7858,24.7343,24.7858,120400.0
2006-10-12 15:05:00,38.53,38.57,38.52,38.55,251600.0,24.7794,24.8051,24.7729,24.7922,251600.0
2006-10-12 15:10:00,38.55,38.63,38.54,38.62,275200.0,24.7922,24.8437,24.7858,24.8372,275200.0
2006-10-12 15:15:00,38.61,38.7,38.58,38.69,393300.0,24.8308,24.8887,24.8115,24.8823,393300.0
2006-10-12 15:20:00,38.68,38.77,38.65,38.76,396100.0,24.8758,24.9337,24.8565,24.9273,396100.0
2006-10-12 15:25:00,38.76,38.85,38.71,38.71,429800.0,24.9273,24.9852,24.8951,24.8951,429800.0
2006-10-12 15:30:00,38.71,38.83,38.71,38.78,333200.0,24.8951,24.9723,24.8951,24.9401,333200.0
2006-10-12 15:35:00,38.79,38.86,38.77,38.86,353400.0,24.9466,24.9916,24.9337,24.9916,353400.0
2006-10-12 15:40:00,38.85,38.89,38.83,38.87,385700.0,24.9852,25.0109,24.9723,24.998,385700.0
2006-10-12 15:45:00,38.88,38.93,38.86,38.9,479200.0,25.0044,25.0366,24.9916,25.0173,479200.0
2006-10-12 15:50:00,38.91,39.0,38.9,39.0,599900.0,25.0237,25.0816,25.0173,25.0816,599900.0
2006-10-12 15:55:00,38.99,39.01,38.87,38.95,786200.0,25.0752,25.0881,24.998,25.0495,786200.0
2006-10-13 09:30:00,39.14,39.27,38.98,38.99,867900.0,25.1717,25.2553,25.0688,25.0752,867900.0
2006-10-13 09:35:00,38.99,38.99,38.75,38.86,364400.0,25.0752,25.0752,24.9208,24.9916,364400.0
2006-10-13 09:40:00,38.86,39.44,38.85,39.4,503200.0,24.9916,25.3646,24.9852,25.3389,503200.0
2006-10-13 09:45:00,39.37,39.4,39.08,39.15,556900.0,25.3196,25.3389,25.1331,25.1781,556900.0
2006-10-13 09:50:00,39.15,39.25,39.09,39.19,456000.0,25.1781,25.2424,25.1395,25.2038,456000.0
2006-10-13 09:55:00,39.18,39.24,39.15,39.22,610200.0,25.1974,25.236,25.1781,25.2231,610200.0
2006-10-13 10:00:00,39.22,39.41,39.21,39.33,710200.0,25.2231,25.3453,25.2167,25.2938,710200.0
2006-10-13 10:05:00,39.33,39.39,39.3,39.35,216700.0,25.2938,25.3324,25.2746,25.3067,216700.0
2006-10-13 10:10:00,39.35,39.35,39.22,39.22,212600.0,25.3067,25.3067,25.2231,25.2231,212600.0
2006-10-13 10:15:00,39.23,39.26,39.21,39.25,192800.0,25.2295,25.2488,25.2167,25.2424,192800.0
2006-10-13 10:20:00,39.25,39.29,39.21,39.25,364400.0,25.2424,25.2681,25.2167,25.2424,364400.0
2006-10-13 10:25:00,39.25,39.32,39.25,39.3,641300.0,25.2424,25.2874,25.2424,25.2746,641300.0
2006-10-13 10:30:00,39.31,39.41,39.28,39.4,502900.0,25.281,25.3453,25.2617,25.3389,502900.0
2006-10-13 10:35:00,39.41,39.59,39.36,39.55,749800.0,25.3453,25.4611,25.3131,25.4353,749800.0
2006-10-13 10:40:00,39.54,39.75,39.52,39.57,309000.0,25.4289,25.564,25.416,25.4482,309000.0
2006-10-13 10:45:00,39.57,39.6,39.39,39.43,366500.0,25.4482,25.4675,25.3324,25.3582,366500.0
2006-10-13 10:50:00,39.42,39.44,39.35,39.37,235000.0,25.3517,25.3646,25.3067,25.3196,235000.0
2006-10-13 10:55:00,39.37,39.42,39.33,39.42,285700.0,25.3196,25.3517,25.2938,25.3517,285700.0
2006-10-13 11:00:00,39.42,39.49,39.42,39.45,163700.0,25.3517,25.3967,25.3517,25.371,163700.0
2006-10-13 11:05:00,39.45,39.48,39.41,39.47,160300.0,25.371,25.3903,25.3453,25.3839,160300.0
2006-10-13 11:10:00,39.48,39.5,39.42,39.44,189600.0,25.3903,25.4032,25.3517,25.3646,189600.0
2006-10-13 11:15:00,39.43,39.51,39.43,39.45,112600.0,25.3582,25.4096,25.3582,25.371,112600.0
2006-10-13 11:20:00,39.45,39.45,39.39,39.39,139000.0,25.371,25.371,25.3324,25.3324,139000.0
2006-10-13 11:25:00,39.4,39.4,39.3,39.38,244300.0,25.3389,25.3389,25.2746,25.326,244300.0
2006-10-13 11:30:00,39.37,39.38,39.3,39.31,154400.0,25.3196,25.326,25.2746,25.281,154400.0
2006-10-13 11:35:00,39.31,39.34,39.25,39.32,152500.0,25.281,25.3003,25.2424,25.2874,152500.0
2006-10-13 11:40:00,39.31,39.35,39.25,39.34,117900.0,25.281,25.3067,25.2424,25.3003,117900.0
2006-10-13 11:45:00,39.34,39.35,39.28,39.31,119200.0,25.3003,25.3067,25.2617,25.281,119200.0
2006-10-13 11:50:00,39.31,39.35,39.27,39.31,147600.0,25.281,25.3067,25.2553,25.281,147600.0
2006-10-13 11:55:00,39.3,39.37,39.29,39.34,97700.0,25.2746,25.3196,25.2681,25.3003,97700.0
2006-10-13 12:00:00,39.34,39.42,39.33,39.39,215800.0,25.3003,25.3517,25.2938,25.3324,215800.0
2006-10-13 12:05:00,39.39,39.42,39.35,39.36,258000.0,25.3324,25.3517,25.3067,25.3131,258000.0
2006-10-13 12:10:00,39.36,39.51,39.35,39.5,204500.0,25.3131,25.4096,25.3067,25.4032,204500.0
2006-10-13 12:15:00,39.51,39.56,39.5,39.54,151200.0,25.4096,25.4418,25.4032,25.4289,151200.0
2006-10-13 12:20:00,39.53,39.56,39.52,39.54,173800.0,25.4225,25.4418,25.416,25.4289,173800.0
2006-10-13 12:25:00,39.54,39.59,39.53,39.59,104200.0,25.4289,25.4611,25.4225,25.4611,104200.0
2006-10-13 12:30:00,39.58,39.6,39.54,39.6,217800.0,25.4546,25.4675,25.4289,25.4675,217800.0
2006-10-13 12:35:00,39.6,39.61,39.58,39.6,187200.0,25.4675,25.4739,25.4546,25.4675,187200.0
2006-10-13 12:40:00,39.6,39.61,39.58,39.58,176600.0,25.4675,25.4739,25.4546,25.4546,176600.0
2006-10-13 12:45:00,39.58,39.59,39.54,39.55,155600.0,25.4546,25.4611,25.4289,25.4353,155600.0
2006-10-13 12:50:00,39.55,39.61,39.49,39.54,184100.0,25.4353,25.4739,25.3967,25.4289,184100.0
2006-10-13 12:55:00,39.54,39.58,39.52,39.55,368400.0,25.4289,25.4546,25.416,25.4353,368400.0
2006-10-13 13:00:00,39.56,39.59,39.51,39.52,236100.0,25.4418,25.4611,25.4096,25.416,236100.0
2006-10-13 13:05:00,39.52,39.55,39.47,39.47,177500.0,25.416,25.4353,25.3839,25.3839,177500.0
2006-10-13 13:10:00,39.48,39.53,39.43,39.46,222500.0,25.3903,25.4225,25.3582,25.3775,222500.0
2006-10-13 13:15:00,39.46,39.55,39.45,39.5,123600.0,25.3775,25.4353,25.371,25.4032,123600.0
2006-10-13 13:20:00,39.5,39.52,39.47,39.5,84000.0,25.4032,25.416,25.3839,25.4032,84000.0
2006-10-13 13:25:00,39.49,39.51,39.46,39.47,153600.0,25.3967,25.4096,25.3775,25.3839,153600.0
2006-10-13 13:30:00,39.47,39.49,39.42,39.49,116900.0,25.3839,25.3967,25.3517,25.3967,116900.0
2006-10-13 13:35:00,39.48,39.56,39.45,39.53,332000.0,25.3903,25.4418,25.371,25.4225,332000.0
2006-10-13 13:40:00,39.52,39.58,39.51,39.54,128300.0,25.416,25.4546,25.4096,25.4289,128300.0
2006-10-13 13:45:00,39.53,39.6,39.53,39.58,143400.0,25.4225,25.4675,25.4225,25.4546,143400.0
2006-10-13 13:50:00,39.58,39.59,39.5,39.56,210700.0,25.4546,25.4611,25.4032,25.4418,210700.0
2006-10-13 13:55:00,39.57,39.64,39.53,39.59,436600.0,25.4482,25.4932,25.4225,25.4611,436600.0
2006-10-13 14:00:00,39.59,39.65,39.59,39.63,131100.0,25.4611,25.4996,25.4611,25.4868,131100.0
2006-10-13 14:05:00,39.64,39.65,39.58,39.58,229000.0,25.4932,25.4996,25.4546,25.4546,229000.0
2006-10-13 14:10:00,39.58,39.61,39.52,39.57,198700.0,25.4546,25.4739,25.416,25.4482,198700.0
2006-10-13 14:15:00,39.56,39.61,39.52,39.57,344400.0,25.4418,25.4739,25.416,25.4482,344400.0
2006-10-13 14:20:00,39.57,39.64,39.56,39.61,203000.0,25.4482,25.4932,25.4418,25.4739,203000.0
2006-10-13 14:25:00,39.61,39.65,39.59,39.61,235200.0,25.4739,25.4996,25.4611,25.4739,235200.0
2006-10-13 14:30:00,39.61,39.64,39.61,39.61,175900.0,25.4739,25.4932,25.4739,25.4739,175900.0
2006-10-13 14:35:00,39.61,39.62,39.56,39.59,351100.0,25.4739,25.4804,25.4418,25.4611,351100.0
2006-10-13 14:40:00,39.58,39.61,39.55,39.56,175600.0,25.4546,25.4739,25.4353,25.4418,175600.0
2006-10-13 14:45:00,39.57,39.6,39.55,39.57,166300.0,25.4482,25.4675,25.4353,25.4482,166300.0
2006-10-13 14:50:00,39.58,39.61,39.56,39.57,178500.0,25.4546,25.4739,25.4418,25.4482,178500.0
2006-10-13 14:55:00,39.58,39.61,39.54,39.58,290900.0,25.4546,25.4739,25.4289,25.4546,290900.0
2006-10-13 15:00:00,39.58,39.62,39.58,39.58,193200.0,25.4546,25.4804,25.4546,25.4546,193200.0
2006-10-13 15:05:00,39.58,39.7,39.57,39.66,313900.0,25.4546,25.5318,25.4482,25.5061,313900.0
2006-10-13 15:10:00,39.66,39.66,39.58,39.61,162300.0,25.5061,25.5061,25.4546,25.4739,162300.0
2006-10-13 15:15:00,39.6,39.68,39.6,39.62,197300.0,25.4675,25.5189,25.4675,25.4804,197300.0
2006-10-13 15:20:00,39.62,39.7,39.61,39.65,203800.0,25.4804,25.5318,25.4739,25.4996,203800.0
2006-10-13 15:25:00,39.64,39.71,39.64,39.69,276400.0,25.4932,25.5382,25.4932,25.5254,276400.0
2006-10-13 15:30:00,39.69,39.73,39.62,39.64,289200.0,25.5254,25.5511,25.4804,25.4932,289200.0
2006-10-13 15:35:00,39.63,39.69,39.62,39.69,227800.0,25.4868,25.5254,25.4804,25.5254,227800.0
2006-10-13 15:40:00,39.7,39.7,39.65,39.67,285900.0,25.5318,25.5318,25.4996,25.5125,285900.0
2006-10-13 15:45:00,39.66,39.76,39.66,39.73,500100.0,25.5061,25.5704,25.5061,25.5511,500100.0
2006-10-13 15:50:00,39.73,39.74,39.67,39.69,406200.0,25.5511,25.5575,25.5125,25.5254,406200.0
2006-10-13 15:55:00,39.68,39.84,39.68,39.81,864000.0,25.5189,25.6218,25.5189,25.6025,864000.0
2006-10-16 09:30:00,39.7,39.94,39.62,39.78,632500.0,25.5318,25.6862,25.4804,25.5833,632500.0
2006-10-16 09:35:00,39.8,39.8,39.6,39.63,205500.0,25.5961,25.5961,25.4675,25.4868,205500.0
2006-10-16 09:40:00,39.63,39.71,39.56,39.63,250100.0,25.4868,25.5382,25.4418,25.4868,250100.0
2006-10-16 09:45:00,39.64,39.84,39.64,39.78,190100.0,25.4932,25.6218,25.4932,25.5833,190100.0
2006-10-16 09:50:00,39.78,39.84,39.77,39.82,174900.0,25.5833,25.6218,25.5768,25.609,174900.0
2006-10-16 09:55:00,39.82,39.83,39.67,39.67,330600.0,25.609,25.6154,25.5125,25.5125,330600.0
2006-10-16 10:00:00,39.67,39.76,39.66,39.69,164300.0,25.5125,25.5704,25.5061,25.5254,164300.0
2006-10-16 10:05:00,39.69,39.79,39.69,39.77,228800.0,25.5254,25.5897,25.5254,25.5768,228800.0
2006-10-16 10:10:00,39.77,39.84,39.76,39.82,135900.0,25.5768,25.6218,25.5704,25.609,135900.0
2006-10-16 10:15:00,39.82,40.0,39.81,39.99,385600.0,25.609,25.7247,25.6025,25.7183,385600.0
2006-10-16 10:20:00,39.99,40.0,39.93,39.95,197900.0,25.7183,25.7247,25.6797,25.6926,197900.0
2006-10-16 10:25:00,39.95,39.95,39.85,39.92,119600.0,25.6926,25.6926,25.6283,25.6733,119600.0
2006-10-16 10:30:00,39.92,39.93,39.82,39.82,200400.0,25.6733,25.6797,25.609,25.609,200400.0
2006-10-16 10:35:00,39.82,39.98,39.81,39.87,208800.0,25.609,25.7119,25.6025,25.6411,208800.0
2006-10-16 10:40:00,39.87,39.87,39.84,39.87,132200.0,25.6411,25.6411,25.6218,25.6411,132200.0
2006-10-16 10:45:00,39.86,39.88,39.82,39.82,82700.0,25.6347,25.6476,25.609,25.609,82700.0
2006-10-16 10:50:00,39.82,39.88,39.81,39.85,98500.0,25.609,25.6476,25.6025,25.6283,98500.0
2006-10-16 10:55:00,39.86,39.9,39.82,39.9,158400.0,25.6347,25.6604,25.609,25.6604,158400.0
2006-10-16 11:00:00,39.9,39.95,39.86,39.87,124800.0,25.6604,25.6926,25.6347,25.6411,124800.0
2006-10-16 11:05:00,39.87,39.92,39.83,39.89,129400.0,25.6411,25.6733,25.6154,25.654,129400.0
2006-10-16 11:10:00,39.89,39.89,39.8,39.8,94000.0,25.654,25.654,25.5961,25.5961,94000.0
2006-10-16 11:15:00,39.81,39.86,39.8,39.83,78900.0,25.6025,25.6347,25.5961,25.6154,78900.0
2006-10-16 11:20:00,39.83,39.94,39.83,39.94,119300.0,25.6154,25.6862,25.6154,25.6862,119300.0
2006-10-16 11:25:00,39.94,39.94,39.88,39.88,54300.0,25.6862,25.6862,25.6476,25.6476,54300.0
2006-10-16 11:30:00,39.88,39.92,39.87,39.89,75100.0,25.6476,25.6733,25.6411,25.654,75100.0
2006-10-16 11:35:00,39.88,39.96,39.88,39.95,87900.0,25.6476,25.699,25.6476,25.6926,87900.0
2006-10-16 11:40:00,39.96,39.96,39.88,39.9,100400.0,25.699,25.699,25.6476,25.6604,100400.0
2006-10-16 11:45:00,39.9,39.91,39.89,39.91,25800.0,25.6604,25.6669,25.654,25.6669,25800.0
2006-10-16 11:50:00,39.91,39.91,39.85,39.9,76200.0,25.6669,25.6669,25.6283,25.6604,76200.0
2006-10-16 11:55:00,39.89,39.92,39.87,39.9,54500.0,25.654,25.6733,25.6411,25.6604,54500.0
2006-10-16 12:00:00,39.9,39.98,39.9,39.94,127400.0,25.6604,25.7119,25.6604,25.6862,127400.0
2006-10-16 12:05:00,39.93,39.94,39.86,39.88,90000.0,25.6797,25.6862,25.6347,25.6476,90000.0
2006-10-16 12:10:00,39.88,39.91,39.85,39.88,49600.0,25.6476,25.6669,25.6283,25.6476,49600.0
2006-10-16 12:15:00,39.89,39.89,39.85,39.86,21700.0,25.654,25.654,25.6283,25.6347,21700.0
2006-10-16 12:20:00,39.87,39.91,39.85,39.91,47000.0,25.6411,25.6669,25.6283,25.6669,47000.0
2006-10-16 12:25:00,39.9,39.93,39.89,39.9,55000.0,25.6604,25.6797,25.654,25.6604,55000.0
2006-10-16 12:30:00,39.9,39.92,39.88,39.91,55700.0,25.6604,25.6733,25.6476,25.6669,55700.0
2006-10-16 12:35:00,39.91,39.92,39.9,39.92,40500.0,25.6669,25.6733,25.6604,25.6733,40500.0
2006-10-16 12:40:00,39.92,39.93,39.89,39.9,59100.0,25.6733,25.6797,25.654,25.6604,59100.0
2006-10-16 12:45:00,39.9,39.92,39.87,39.92,75100.0,25.6604,25.6733,25.6411,25.6733,75100.0
2006-10-16 12:50:00,39.91,39.92,39.89,39.9,42300.0,25.6669,25.6733,25.654,25.6604,42300.0
2006-10-16 12:55:00,39.9,39.96,39.9,39.96,78500.0,25.6604,25.699,25.6604,25.699,78500.0
2006-10-16 13:00:00,39.96,39.97,39.88,39.89,88400.0,25.699,25.7054,25.6476,25.654,88400.0
2006-10-16 13:05:00,39.89,39.9,39.82,39.82,131700.0,25.654,25.6604,25.609,25.609,131700.0
2006-10-16 13:10:00,39.83,39.83,39.63,39.78,472800.0,25.6154,25.6154,25.4868,25.5833,472800.0
2006-10-16 13:15:00,39.77,39.85,39.74,39.78,162500.0,25.5768,25.6283,25.5575,25.5833,162500.0
2006-10-16 13:20:00,39.77,39.83,39.75,39.8,114400.0,25.5768,25.6154,25.564,25.5961,114400.0
2006-10-16 13:25:00,39.8,39.81,39.77,39.78,69400.0,25.5961,25.6025,25.5768,25.5833,69400.0
2006-10-16 13:30:00,39.78,39.83,39.77,39.78,56200.0,25.5833,25.6154,25.5768,25.5833,56200.0
2006-10-16 13:35:00,39.79,39.8,39.72,39.74,104700.0,25.5897,25.5961,25.5447,25.5575,104700.0
2006-10-16 13:40:00,39.74,39.79,39.72,39.77,122100.0,25.5575,25.5897,25.5447,25.5768,122100.0
2006-10-16 13:45:00,39.78,39.8,39.74,39.78,112200.0,25.5833,25.5961,25.5575,25.5833,112200.0
2006-10-16 13:50:00,39.78,39.85,39.76,39.83,211300.0,25.5833,25.6283,25.5704,25.6154,211300.0
2006-10-16 13:55:00,39.84,39.85,39.78,39.79,160200.0,25.6218,25.6283,25.5833,25.5897,160200.0
2006-10-16 14:00:00,39.79,39.85,39.79,39.81,165200.0,25.5897,25.6283,25.5897,25.6025,165200.0
2006-10-16 14:05:00,39.81,39.82,39.72,39.75,126100.0,25.6025,25.609,25.5447,25.564,126100.0
2006-10-16 14:10:00,39.74,39.77,39.73,39.77,59000.0,25.5575,25.5768,25.5511,25.5768,59000.0
2006-10-16 14:15:00,39.77,39.81,39.75,39.77,64800.0,25.5768,25.6025,25.564,25.5768,64800.0
2006-10-16 14:20:00,39.78,39.78,39.76,39.77,46500.0,25.5833,25.5833,25.5704,25.5768,46500.0
2006-10-16 14:25:00,39.76,39.77,39.71,39.72,73600.0,25.5704,25.5768,25.5382,25.5447,73600.0
2006-10-16 14:30:00,39.72,39.73,39.67,39.7,185300.0,25.5447,25.5511,25.5125,25.5318,185300.0
2006-10-16 14:35:00,39.7,39.76,39.7,39.76,118900.0,25.5318,25.5704,25.5318,25.5704,118900.0
2006-10-16 14:40:00,39.76,39.77,39.73,39.75,138200.0,25.5704,25.5768,25.5511,25.564,138200.0
2006-10-16 14:45:00,39.76,39.84,39.75,39.77,260300.0,25.5704,25.6218,25.564,25.5768,260300.0
2006-10-16 14:50:00,39.77,39.8,39.72,39.72,97200.0,25.5768,25.5961,25.5447,25.5447,97200.0
2006-10-16 14:55:00,39.72,39.73,39.69,39.7,89200.0,25.5447,25.5511,25.5254,25.5318,89200.0
2006-10-16 15:00:00,39.7,39.75,39.69,39.74,140000.0,25.5318,25.564,25.5254,25.5575,140000.0
2006-10-16 15:05:00,39.74,39.77,39.7,39.71,121600.0,25.5575,25.5768,25.5318,25.5382,121600.0
2006-10-16 15:10:00,39.71,39.75,39.7,39.75,80900.0,25.5382,25.564,25.5318,25.564,80900.0
2006-10-16 15:15:00,39.75,39.76,39.71,39.72,123700.0,25.564,25.5704,25.5382,25.5447,123700.0
2006-10-16 15:20:00,39.71,39.73,39.69,39.71,173500.0,25.5382,25.5511,25.5254,25.5382,173500.0
2006-10-16 15:25:00,39.71,39.82,39.71,39.78,278200.0,25.5382,25.609,25.5382,25.5833,278200.0
2006-10-16 15:30:00,39.79,39.83,39.77,39.82,200600.0,25.5897,25.6154,25.5768,25.609,200600.0
2006-10-16 15:35:00,39.82,39.83,39.78,39.82,210200.0,25.609,25.6154,25.5833,25.609,210200.0
2006-10-16 15:40:00,39.81,39.84,39.78,39.83,181800.0,25.6025,25.6218,25.5833,25.6154,181800.0
2006-10-16 15:45:00,39.83,39.95,39.83,39.92,404300.0,25.6154,25.6926,25.6154,25.6733,404300.0
2006-10-16 15:50:00,39.92,39.92,39.84,39.84,333700.0,25.6733,25.6733,25.6218,25.6218,333700.0
2006-10-16 15:55:00,39.84,39.86,39.77,39.79,357400.0,25.6218,25.6347,25.5768,25.5897,357400.0
2006-10-17 09:30:00,39.47,39.6,39.07,39.09,607000.0,25.3839,25.4675,25.1266,25.1395,607000.0
2006-10-17 09:35:00,39.09,39.29,39.02,39.05,436900.0,25.1395,25.2681,25.0945,25.1138,436900.0
2006-10-17 09:40:00,39.05,39.11,39.0,39.0,471900.0,25.1138,25.1524,25.0816,25.0816,471900.0
2006-10-17 09:45:00,39.0,39.01,38.74,38.74,552300.0,25.0816,25.0881,24.9144,24.9144,552300.0
2006-10-17 09:50:00,38.76,38.92,38.58,38.92,472200.0,24.9273,25.0302,24.8115,25.0302,472200.0
2006-10-17 09:55:00,38.91,38.97,38.87,38.89,239600.0,25.0237,25.0623,24.998,25.0109,239600.0
2006-10-17 10:00:00,38.89,38.93,38.73,38.92,193500.0,25.0109,25.0366,24.908,25.0302,193500.0
2006-10-17 10:05:00,38.92,38.96,38.83,38.83,299000.0,25.0302,25.0559,24.9723,24.9723,299000.0
2006-10-17 10:10:00,38.83,38.85,38.75,38.77,201200.0,24.9723,24.9852,24.9208,24.9337,201200.0
2006-10-17 10:15:00,38.77,38.82,38.66,38.76,425000.0,24.9337,24.9659,24.863,24.9273,425000.0
2006-10-17 10:20:00,38.75,38.85,38.75,38.83,243200.0,24.9208,24.9852,24.9208,24.9723,243200.0
2006-10-17 10:25:00,38.83,38.89,38.81,38.89,124800.0,24.9723,25.0109,24.9594,25.0109,124800.0
2006-10-17 10:30:00,38.88,38.9,38.83,38.86,115700.0,25.0044,25.0173,24.9723,24.9916,115700.0
2006-10-17 10:35:00,38.86,38.94,38.86,38.91,317800.0,24.9916,25.043,24.9916,25.0237,317800.0
2006-10-17 10:40:00,38.92,38.99,38.92,38.97,107700.0,25.0302,25.0752,25.0302,25.0623,107700.0
2006-10-17 10:45:00,38.97,39.08,38.95,39.05,267900.0,25.0623,25.1331,25.0495,25.1138,267900.0
2006-10-17 10:50:00,39.05,39.07,39.03,39.04,162600.0,25.1138,25.1266,25.1009,25.1073,162600.0
2006-10-17 10:55:00,39.04,39.08,39.01,39.07,136000.0,25.1073,25.1331,25.0881,25.1266,136000.0
2006-10-17 11:00:00,39.08,39.1,38.99,39.01,259800.0,25.1331,25.1459,25.0752,25.0881,259800.0
2006-10-17 11:05:00,39.01,39.07,39.01,39.06,89600.0,25.0881,25.1266,25.0881,25.1202,89600.0
2006-10-17 11:10:00,39.06,39.07,39.02,39.02,75300.0,25.1202,25.1266,25.0945,25.0945,75300.0
2006-10-17 11:15:00,39.02,39.04,39.0,39.0,92300.0,25.0945,25.1073,25.0816,25.0816,92300.0
2006-10-17 11:20:00,39.0,39.02,38.97,39.0,112000.0,25.0816,25.0945,25.0623,25.0816,112000.0
2006-10-17 11:25:00,39.0,39.03,38.98,38.98,59000.0,25.0816,25.1009,25.0688,25.0688,59000.0
2006-10-17 11:30:00,38.98,39.05,38.98,39.0,101000.0,25.0688,25.1138,25.0688,25.0816,101000.0
2006-10-17 11:35:00,39.0,39.04,38.96,38.98,148700.0,25.0816,25.1073,25.0559,25.0688,148700.0
2006-10-17 11:40:00,38.99,39.0,38.97,38.99,88800.0,25.0752,25.0816,25.0623,25.0752,88800.0
2006-10-17 11:45:00,38.98,38.99,38.94,38.94,170600.0,25.0688,25.0752,25.043,25.043,170600.0
2006-10-17 11:50:00,38.94,38.95,38.91,38.93,120100.0,25.043,25.0495,25.0237,25.0366,120100.0
2006-10-17 11:55:00,38.92,38.98,38.91,38.95,138700.0,25.0302,25.0688,25.0237,25.0495,138700.0
2006-10-17 12:00:00,38.95,39.03,38.93,38.99,138000.0,25.0495,25.1009,25.0366,25.0752,138000.0
2006-10-17 12:05:00,38.98,39.01,38.97,39.01,141500.0,25.0688,25.0881,25.0623,25.0881,141500.0
2006-10-17 12:10:00,39.01,39.14,38.99,39.12,160200.0,25.0881,25.1717,25.0752,25.1588,160200.0
2006-10-17 12:15:00,39.12,39.17,39.06,39.17,93800.0,25.1588,25.1909,25.1202,25.1909,93800.0
2006-10-17 12:20:00,39.17,39.26,39.15,39.26,149600.0,25.1909,25.2488,25.1781,25.2488,149600.0
2006-10-17 12:25:00,39.26,39.31,39.25,39.29,178800.0,25.2488,25.281,25.2424,25.2681,178800.0
2006-10-17 12:30:00,39.29,39.31,39.23,39.31,117600.0,25.2681,25.281,25.2295,25.281,117600.0
2006-10-17 12:35:00,39.31,39.32,39.18,39.2,129600.0,25.281,25.2874,25.1974,25.2102,129600.0
2006-10-17 12:40:00,39.21,39.22,39.18,39.19,82700.0,25.2167,25.2231,25.1974,25.2038,82700.0
2006-10-17 12:45:00,39.19,39.25,39.19,39.23,71400.0,25.2038,25.2424,25.2038,25.2295,71400.0
2006-10-17 12:50:00,39.24,39.3,39.24,39.29,67400.0,25.236,25.2746,25.236,25.2681,67400.0
2006-10-17 12:55:00,39.29,39.35,39.19,39.26,155700.0,25.2681,25.3067,25.2038,25.2488,155700.0
2006-10-17 13:00:00,39.27,39.27,39.16,39.17,210100.0,25.2553,25.2553,25.1845,25.1909,210100.0
2006-10-17 13:05:00,39.17,39.25,39.06,39.08,253600.0,25.1909,25.2424,25.1202,25.1331,253600.0
2006-10-17 13:10:00,39.09,39.09,38.99,39.05,184100.0,25.1395,25.1395,25.0752,25.1138,184100.0
2006-10-17 13:15:00,39.05,39.11,39.0,39.01,100200.0,25.1138,25.1524,25.0816,25.0881,100200.0
2006-10-17 13:20:00,39.01,39.05,38.94,38.98,326500.0,25.0881,25.1138,25.043,25.0688,326500.0
2006-10-17 13:25:00,38.99,39.02,38.96,38.98,107200.0,25.0752,25.0945,25.0559,25.0688,107200.0
2006-10-17 13:30:00,38.98,39.05,38.97,39.03,114200.0,25.0688,25.1138,25.0623,25.1009,114200.0
2006-10-17 13:35:00,39.04,39.08,39.0,39.01,85200.0,25.1073,25.1331,25.0816,25.0881,85200.0
2006-10-17 13:40:00,39.0,39.02,38.98,38.99,88700.0,25.0816,25.0945,25.0688,25.0752,88700.0
2006-10-17 13:45:00,38.99,39.07,38.98,39.07,98100.0,25.0752,25.1266,25.0688,25.1266,98100.0
2006-10-17 13:50:00,39.07,39.11,39.0,39.1,167700.0,25.1266,25.1524,25.0816,25.1459,167700.0
2006-10-17 13:55:00,39.1,39.12,39.04,39.07,99400.0,25.1459,25.1588,25.1073,25.1266,99400.0
2006-10-17 14:00:00,39.07,39.09,39.0,39.09,147400.0,25.1266,25.1395,25.0816,25.1395,147400.0
2006-10-17 14:05:00,39.09,39.09,39.04,39.06,69400.0,25.1395,25.1395,25.1073,25.1202,69400.0
2006-10-17 14:10:00,39.06,39.06,39.03,39.04,53600.0,25.1202,25.1202,25.1009,25.1073,53600.0
2006-10-17 14:15:00,39.04,39.06,39.01,39.06,38200.0,25.1073,25.1202,25.0881,25.1202,38200.0
2006-10-17 14:20:00,39.06,39.06,39.01,39.04,53600.0,25.1202,25.1202,25.0881,25.1073,53600.0
2006-10-17 14:25:00,39.04,39.04,38.96,39.0,176600.0,25.1073,25.1073,25.0559,25.0816,176600.0
2006-10-17 14:30:00,39.0,39.03,38.97,39.02,82400.0,25.0816,25.1009,25.0623,25.0945,82400.0
2006-10-17 14:35:00,39.02,39.04,38.99,39.0,88600.0,25.0945,25.1073,25.0752,25.0816,88600.0
2006-10-17 14:40:00,39.0,39.0,38.94,38.98,175000.0,25.0816,25.0816,25.043,25.0688,175000.0
2006-10-17 14:45:00,38.99,39.01,38.95,38.99,156500.0,25.0752,25.0881,25.0495,25.0752,156500.0
2006-10-17 14:50:00,38.99,39.05,38.99,39.05,92700.0,25.0752,25.1138,25.0752,25.1138,92700.0
2006-10-17 14:55:00,39.04,39.07,39.02,39.05,207700.0,25.1073,25.1266,25.0945,25.1138,207700.0
2006-10-17 15:00:00,39.05,39.1,39.02,39.09,111100.0,25.1138,25.1459,25.0945,25.1395,111100.0
2006-10-17 15:05:00,39.1,39.11,39.04,39.06,148900.0,25.1459,25.1524,25.1073,25.1202,148900.0
2006-10-17 15:10:00,39.06,39.06,39.02,39.03,78500.0,25.1202,25.1202,25.0945,25.1009,78500.0
2006-10-17 15:15:00,39.04,39.06,39.01,39.05,119300.0,25.1073,25.1202,25.0881,25.1138,119300.0
2006-10-17 15:20:00,39.04,39.12,39.04,39.11,243000.0,25.1073,25.1588,25.1073,25.1524,243000.0
2006-10-17 15:25:00,39.12,39.12,39.03,39.06,143300.0,25.1588,25.1588,25.1009,25.1202,143300.0
2006-10-17 15:30:00,39.05,39.09,39.02,39.04,176800.0,25.1138,25.1395,25.0945,25.1073,176800.0
2006-10-17 15:35:00,39.04,39.09,39.03,39.05,146400.0,25.1073,25.1395,25.1009,25.1138,146400.0
2006-10-17 15:40:00,39.05,39.06,38.97,38.99,199300.0,25.1138,25.1202,25.0623,25.0752,199300.0
2006-10-17 15:45:00,38.99,39.05,38.92,38.97,359100.0,25.0752,25.1138,25.0302,25.0623,359100.0
2006-10-17 15:50:00,38.96,39.01,38.92,39.0,271700.0,25.0559,25.0881,25.0302,25.0816,271700.0
2006-10-17 15:55:00,39.0,39.3,38.92,38.95,365000.0,25.0816,25.2746,25.0302,25.0495,365000.0
2006-10-18 09:30:00,39.17,39.2,38.83,38.99,652400.0,25.1909,25.2102,24.9723,25.0752,652400.0
2006-10-18 09:35:00,38.98,39.15,38.9,39.13,462400.0,25.0688,25.1781,25.0173,25.1652,462400.0
2006-10-18 09:40:00,39.13,39.22,39.11,39.19,301700.0,25.1652,25.2231,25.1524,25.2038,301700.0
2006-10-18 09:45:00,39.17,39.2,39.01,39.02,183800.0,25.1909,25.2102,25.0881,25.0945,183800.0
2006-10-18 09:50:00,39.03,39.15,38.88,38.97,259600.0,25.1009,25.1781,25.0044,25.0623,259600.0
2006-10-18 09:55:00,38.99,39.02,38.78,38.84,276100.0,25.0752,25.0945,24.9401,24.9787,276100.0
2006-10-18 10:00:00,38.84,38.93,38.73,38.76,367600.0,24.9787,25.0366,24.908,24.9273,367600.0
2006-10-18 10:05:00,38.76,38.78,38.52,38.56,730000.0,24.9273,24.9401,24.7729,24.7986,730000.0
2006-10-18 10:10:00,38.56,38.68,38.54,38.61,288800.0,24.7986,24.8758,24.7858,24.8308,288800.0
2006-10-18 10:15:00,38.61,38.64,38.5,38.54,274500.0,24.8308,24.8501,24.7601,24.7858,274500.0
2006-10-18 10:20:00,38.54,38.54,38.32,38.34,302400.0,24.7858,24.7858,24.6443,24.6572,302400.0
2006-10-18 10:25:00,38.34,38.52,38.34,38.52,197400.0,24.6572,24.7729,24.6572,24.7729,197400.0
2006-10-18 10:30:00,38.52,38.6,38.51,38.51,179400.0,24.7729,24.8244,24.7665,24.7665,179400.0
2006-10-18 10:35:00,38.52,38.57,38.34,38.45,237900.0,24.7729,24.8051,24.6572,24.7279,237900.0
2006-10-18 10:40:00,38.45,38.46,38.23,38.26,294100.0,24.7279,24.7343,24.5864,24.6057,294100.0
2006-10-18 10:45:00,38.27,38.27,38.14,38.19,354700.0,24.6121,24.6121,24.5285,24.5607,354700.0
2006-10-18 10:50:00,38.19,38.3,38.19,38.28,288900.0,24.5607,24.6314,24.5607,24.6186,288900.0
2006-10-18 10:55:00,38.28,38.35,38.27,38.34,243400.0,24.6186,24.6636,24.6121,24.6572,243400.0
2006-10-18 11:00:00,38.32,38.32,38.16,38.16,189500.0,24.6443,24.6443,24.5414,24.5414,189500.0
2006-10-18 11:05:00,38.17,38.22,38.16,38.21,132900.0,24.5478,24.58,24.5414,24.5736,132900.0
2006-10-18 11:10:00,38.21,38.29,38.2,38.27,213600.0,24.5736,24.625,24.5671,24.6121,213600.0
2006-10-18 11:15:00,38.27,38.29,38.26,38.29,123900.0,24.6121,24.625,24.6057,24.625,123900.0
2006-10-18 11:20:00,38.28,38.34,38.23,38.23,540500.0,24.6186,24.6572,24.5864,24.5864,540500.0
2006-10-18 11:25:00,38.23,38.28,38.16,38.19,296800.0,24.5864,24.6186,24.5414,24.5607,296800.0
2006-10-18 11:30:00,38.19,38.28,38.18,38.28,273000.0,24.5607,24.6186,24.5543,24.6186,273000.0
2006-10-18 11:35:00,38.28,38.38,38.28,38.35,234400.0,24.6186,24.6829,24.6186,24.6636,234400.0
2006-10-18 11:40:00,38.35,38.39,38.33,38.36,189000.0,24.6636,24.6893,24.6507,24.67,189000.0
2006-10-18 11:45:00,38.37,38.42,38.36,38.41,168500.0,24.6765,24.7086,24.67,24.7022,168500.0
2006-10-18 11:50:00,38.41,38.44,38.37,38.38,117400.0,24.7022,24.7215,24.6765,24.6829,117400.0
2006-10-18 11:55:00,38.37,38.41,38.37,38.39,126700.0,24.6765,24.7022,24.6765,24.6893,126700.0
2006-10-18 12:00:00,38.39,38.39,38.35,38.36,148200.0,24.6893,24.6893,24.6636,24.67,148200.0
2006-10-18 12:05:00,38.36,38.37,38.25,38.26,155500.0,24.67,24.6765,24.5993,24.6057,155500.0
2006-10-18 12:10:00,38.25,38.34,38.2,38.3,334500.0,24.5993,24.6572,24.5671,24.6314,334500.0
2006-10-18 12:15:00,38.3,38.33,38.28,38.29,111700.0,24.6314,24.6507,24.6186,24.625,111700.0
2006-10-18 12:20:00,38.29,38.37,38.25,38.37,186000.0,24.625,24.6765,24.5993,24.6765,186000.0
2006-10-18 12:25:00,38.36,38.37,38.21,38.3,248400.0,24.67,24.6765,24.5736,24.6314,248400.0
2006-10-18 12:30:00,38.3,38.31,38.25,38.31,180800.0,24.6314,24.6379,24.5993,24.6379,180800.0
2006-10-18 12:35:00,38.31,38.32,38.24,38.26,70700.0,24.6379,24.6443,24.5928,24.6057,70700.0
2006-10-18 12:40:00,38.27,38.28,38.21,38.22,81800.0,24.6121,24.6186,24.5736,24.58,81800.0
2006-10-18 12:45:00,38.22,38.24,38.19,38.22,132500.0,24.58,24.5928,24.5607,24.58,132500.0
2006-10-18 12:50:00,38.21,38.21,38.14,38.16,99000.0,24.5736,24.5736,24.5285,24.5414,99000.0
2006-10-18 12:55:00,38.16,38.19,38.14,38.15,119000.0,24.5414,24.5607,24.5285,24.535,119000.0
2006-10-18 13:00:00,38.16,38.21,38.13,38.16,152900.0,24.5414,24.5736,24.5221,24.5414,152900.0
2006-10-18 13:05:00,38.16,38.19,38.1,38.11,107000.0,24.5414,24.5607,24.5028,24.5092,107000.0
2006-10-18 13:10:00,38.11,38.23,38.09,38.23,220500.0,24.5092,24.5864,24.4964,24.5864,220500.0
2006-10-18 13:15:00,38.23,38.25,38.08,38.11,141100.0,24.5864,24.5993,24.49,24.5092,141100.0
2006-10-18 13:20:00,38.11,38.12,38.04,38.1,176400.0,24.5092,24.5157,24.4642,24.5028,176400.0
2006-10-18 13:25:00,38.1,38.16,38.03,38.04,156300.0,24.5028,24.5414,24.4578,24.4642,156300.0
2006-10-18 13:30:00,38.04,38.06,38.0,38.02,268700.0,24.4642,24.4771,24.4385,24.4514,268700.0
2006-10-18 13:35:00,38.02,38.1,38.0,38.02,133700.0,24.4514,24.5028,24.4385,24.4514,133700.0
2006-10-18 13:40:00,38.03,38.08,38.0,38.07,104200.0,24.4578,24.49,24.4385,24.4835,104200.0
2006-10-18 13:45:00,38.08,38.08,37.99,38.0,195200.0,24.49,24.49,24.4321,24.4385,195200.0
2006-10-18 13:50:00,38.0,38.01,37.94,38.0,140900.0,24.4385,24.4449,24.3999,24.4385,140900.0
2006-10-18 13:55:00,37.99,38.08,37.98,38.05,136900.0,24.4321,24.49,24.4256,24.4707,136900.0
2006-10-18 14:00:00,38.05,38.11,38.0,38.05,84100.0,24.4707,24.5092,24.4385,24.4707,84100.0
2006-10-18 14:05:00,38.05,38.05,37.97,38.04,99400.0,24.4707,24.4707,24.4192,24.4642,99400.0
2006-10-18 14:10:00,38.04,38.04,37.9,37.99,152600.0,24.4642,24.4642,24.3742,24.4321,152600.0
2006-10-18 14:15:00,37.99,38.0,37.9,37.98,118800.0,24.4321,24.4385,24.3742,24.4256,118800.0
2006-10-18 14:20:00,37.99,38.21,37.98,38.19,290200.0,24.4321,24.5736,24.4256,24.5607,290200.0
2006-10-18 14:25:00,38.2,38.29,38.18,38.22,238900.0,24.5671,24.625,24.5543,24.58,238900.0
2006-10-18 14:30:00,38.21,38.23,38.15,38.17,90900.0,24.5736,24.5864,24.535,24.5478,90900.0
2006-10-18 14:35:00,38.17,38.29,38.16,38.24,191000.0,24.5478,24.625,24.5414,24.5928,191000.0
2006-10-18 14:40:00,38.23,38.3,38.22,38.24,123200.0,24.5864,24.6314,24.58,24.5928,123200.0
2006-10-18 14:45:00,38.24,38.26,38.18,38.23,204100.0,24.5928,24.6057,24.5543,24.5864,204100.0
2006-10-18 14:50:00,38.23,38.26,38.14,38.2,148100.0,24.5864,24.6057,24.5285,24.5671,148100.0
2006-10-18 14:55:00,38.2,38.25,38.18,38.21,140000.0,24.5671,24.5993,24.5543,24.5736,140000.0
2006-10-18 15:00:00,38.2,38.26,38.15,38.25,138900.0,24.5671,24.6057,24.535,24.5993,138900.0
2006-10-18 15:05:00,38.25,38.25,38.14,38.19,194600.0,24.5993,24.5993,24.5285,24.5607,194600.0
2006-10-18 15:10:00,38.19,38.24,38.06,38.15,277000.0,24.5607,24.5928,24.4771,24.535,277000.0
2006-10-18 15:15:00,38.15,38.16,38.05,38.07,195600.0,24.535,24.5414,24.4707,24.4835,195600.0
2006-10-18 15:20:00,38.07,38.16,38.04,38.09,202000.0,24.4835,24.5414,24.4642,24.4964,202000.0
2006-10-18 15:25:00,38.08,38.11,38.0,38.03,157500.0,24.49,24.5092,24.4385,24.4578,157500.0
2006-10-18 15:30:00,38.04,38.14,38.0,38.11,191600.0,24.4642,24.5285,24.4385,24.5092,191600.0
2006-10-18 15:35:00,38.11,38.15,38.07,38.08,108500.0,24.5092,24.535,24.4835,24.49,108500.0
2006-10-18 15:40:00,38.07,38.15,38.07,38.1,184600.0,24.4835,24.535,24.4835,24.5028,184600.0
2006-10-18 15:45:00,38.1,38.11,38.01,38.02,200600.0,24.5028,24.5092,24.4449,24.4514,200600.0
2006-10-18 15:50:00,38.02,38.06,38.01,38.06,277500.0,24.4514,24.4771,24.4449,24.4771,277500.0
2006-10-18 15:55:00,38.06,38.13,38.03,38.1,382100.0,24.4771,24.5221,24.4578,24.5028,382100.0
2006-10-19 09:30:00,37.31,37.38,37.04,37.27,1547900.0,23.9947,24.0398,23.8211,23.969,1547900.0
2006-10-19 09:35:00,37.25,37.26,37.12,37.19,647300.0,23.9562,23.9626,23.8726,23.9176,647300.0
2006-10-19 09:40:00,37.19,37.37,37.16,37.36,558100.0,23.9176,24.0333,23.8983,24.0269,558100.0
2006-10-19 09:45:00,37.36,37.7,37.35,37.63,454800.0,24.0269,24.2456,24.0205,24.2005,454800.0
2006-10-19 09:50:00,37.63,37.86,37.57,37.82,552700.0,24.2005,24.3485,24.162,24.3227,552700.0
2006-10-19 09:55:00,37.8,37.89,37.64,37.87,343500.0,24.3099,24.3678,24.207,24.3549,343500.0
2006-10-19 10:00:00,37.86,38.0,37.75,37.99,353600.0,24.3485,24.4385,24.2777,24.4321,353600.0
2006-10-19 10:05:00,37.99,38.2,37.98,38.12,318600.0,24.4321,24.5671,24.4256,24.5157,318600.0
2006-10-19 10:10:00,38.11,38.11,37.89,38.0,388500.0,24.5092,24.5092,24.3678,24.4385,388500.0
2006-10-19 10:15:00,38.0,38.2,37.99,38.1,432300.0,24.4385,24.5671,24.4321,24.5028,432300.0
2006-10-19 10:20:00,38.1,38.12,37.99,38.04,242000.0,24.5028,24.5157,24.4321,24.4642,242000.0
2006-10-19 10:25:00,38.04,38.09,38.02,38.05,108600.0,24.4642,24.4964,24.4514,24.4707,108600.0
2006-10-19 10:30:00,38.05,38.06,37.98,38.03,248500.0,24.4707,24.4771,24.4256,24.4578,248500.0
2006-10-19 10:35:00,38.03,38.03,37.9,37.98,419300.0,24.4578,24.4578,24.3742,24.4256,419300.0
2006-10-19 10:40:00,37.98,38.05,37.95,38.05,498800.0,24.4256,24.4707,24.4063,24.4707,498800.0
2006-10-19 10:45:00,38.05,38.15,37.96,38.15,231100.0,24.4707,24.535,24.4128,24.535,231100.0
2006-10-19 10:50:00,38.15,38.23,38.09,38.15,310700.0,24.535,24.5864,24.4964,24.535,310700.0
2006-10-19 10:55:00,38.15,38.24,38.09,38.18,198900.0,24.535,24.5928,24.4964,24.5543,198900.0
2006-10-19 11:00:00,38.18,38.18,38.04,38.07,257400.0,24.5543,24.5543,24.4642,24.4835,257400.0
2006-10-19 11:05:00,38.07,38.12,38.06,38.1,140800.0,24.4835,24.5157,24.4771,24.5028,140800.0
2006-10-19 11:10:00,38.1,38.14,38.08,38.09,208900.0,24.5028,24.5285,24.49,24.4964,208900.0
2006-10-19 11:15:00,38.1,38.14,38.08,38.13,145600.0,24.5028,24.5285,24.49,24.5221,145600.0
2006-10-19 11:20:00,38.13,38.24,38.12,38.21,291000.0,24.5221,24.5928,24.5157,24.5736,291000.0
2006-10-19 11:25:00,38.21,38.23,38.16,38.17,275000.0,24.5736,24.5864,24.5414,24.5478,275000.0
2006-10-19 11:30:00,38.17,38.2,38.1,38.13,235900.0,24.5478,24.5671,24.5028,24.5221,235900.0
2006-10-19 11:35:00,38.12,38.16,38.1,38.1,364100.0,24.5157,24.5414,24.5028,24.5028,364100.0
2006-10-19 11:40:00,38.1,38.1,38.05,38.05,221700.0,24.5028,24.5028,24.4707,24.4707,221700.0
2006-10-19 11:45:00,38.06,38.09,38.05,38.07,103300.0,24.4771,24.4964,24.4707,24.4835,103300.0
2006-10-19 11:50:00,38.06,38.06,38.0,38.04,276000.0,24.4771,24.4771,24.4385,24.4642,276000.0
2006-10-19 11:55:00,38.04,38.04,37.94,38.0,320000.0,24.4642,24.4642,24.3999,24.4385,320000.0
2006-10-19 12:00:00,38.0,38.0,37.87,37.93,355900.0,24.4385,24.4385,24.3549,24.3935,355900.0
2006-10-19 12:05:00,37.92,37.94,37.8,37.84,306600.0,24.3871,24.3999,24.3099,24.3356,306600.0
2006-10-19 12:10:00,37.84,37.91,37.83,37.89,179400.0,24.3356,24.3806,24.3292,24.3678,179400.0
2006-10-19 12:15:00,37.89,37.9,37.83,37.84,105700.0,24.3678,24.3742,24.3292,24.3356,105700.0
2006-10-19 12:20:00,37.84,37.84,37.69,37.7,268400.0,24.3356,24.3356,24.2391,24.2456,268400.0
2006-10-19 12:25:00,37.7,37.76,37.67,37.72,264100.0,24.2456,24.2842,24.2263,24.2584,264100.0
2006-10-19 12:30:00,37.73,37.73,37.67,37.68,251200.0,24.2649,24.2649,24.2263,24.2327,251200.0
2006-10-19 12:35:00,37.68,37.68,37.64,37.65,160300.0,24.2327,24.2327,24.207,24.2134,160300.0
2006-10-19 12:40:00,37.65,37.65,37.51,37.57,278500.0,24.2134,24.2134,24.1234,24.162,278500.0
2006-10-19 12:45:00,37.57,37.59,37.5,37.5,174500.0,24.162,24.1748,24.1169,24.1169,174500.0
2006-10-19 12:50:00,37.5,37.51,37.38,37.43,399500.0,24.1169,24.1234,24.0398,24.0719,399500.0
2006-10-19 12:55:00,37.43,37.5,37.43,37.5,132600.0,24.0719,24.1169,24.0719,24.1169,132600.0
2006-10-19 13:00:00,37.5,37.5,37.4,37.4,144800.0,24.1169,24.1169,24.0526,24.0526,144800.0
2006-10-19 13:05:00,37.4,37.48,37.38,37.45,153300.0,24.0526,24.1041,24.0398,24.0848,153300.0
2006-10-19 13:10:00,37.45,37.53,37.44,37.51,118200.0,24.0848,24.1362,24.0784,24.1234,118200.0
2006-10-19 13:15:00,37.51,37.56,37.48,37.51,202900.0,24.1234,24.1555,24.1041,24.1234,202900.0
2006-10-19 13:20:00,37.51,37.51,37.43,37.46,165300.0,24.1234,24.1234,24.0719,24.0912,165300.0
2006-10-19 13:25:00,37.47,37.54,37.44,37.52,188200.0,24.0976,24.1427,24.0784,24.1298,188200.0
2006-10-19 13:30:00,37.52,37.58,37.52,37.58,162300.0,24.1298,24.1684,24.1298,24.1684,162300.0
2006-10-19 13:35:00,37.58,37.65,37.52,37.65,202100.0,24.1684,24.2134,24.1298,24.2134,202100.0
2006-10-19 13:40:00,37.65,37.66,37.58,37.6,160600.0,24.2134,24.2198,24.1684,24.1813,160600.0
2006-10-19 13:45:00,37.6,37.73,37.6,37.7,296300.0,24.1813,24.2649,24.1813,24.2456,296300.0
2006-10-19 13:50:00,37.7,37.72,37.68,37.71,235000.0,24.2456,24.2584,24.2327,24.252,235000.0
2006-10-19 13:55:00,37.71,37.74,37.7,37.74,85100.0,24.252,24.2713,24.2456,24.2713,85100.0
2006-10-19 14:00:00,37.75,37.75,37.7,37.7,127200.0,24.2777,24.2777,24.2456,24.2456,127200.0
2006-10-19 14:05:00,37.71,37.72,37.65,37.69,145400.0,24.252,24.2584,24.2134,24.2391,145400.0
2006-10-19 14:10:00,37.69,37.7,37.66,37.68,57900.0,24.2391,24.2456,24.2198,24.2327,57900.0
2006-10-19 14:15:00,37.68,37.7,37.65,37.66,84100.0,24.2327,24.2456,24.2134,24.2198,84100.0
2006-10-19 14:20:00,37.65,37.7,37.61,37.69,137100.0,24.2134,24.2456,24.1877,24.2391,137100.0
2006-10-19 14:25:00,37.69,37.78,37.63,37.75,133000.0,24.2391,24.297,24.2005,24.2777,133000.0
2006-10-19 14:30:00,37.77,37.8,37.69,37.74,127300.0,24.2906,24.3099,24.2391,24.2713,127300.0
2006-10-19 14:35:00,37.74,37.75,37.72,37.74,83200.0,24.2713,24.2777,24.2584,24.2713,83200.0
2006-10-19 14:40:00,37.74,37.75,37.65,37.74,157900.0,24.2713,24.2777,24.2134,24.2713,157900.0
2006-10-19 14:45:00,37.74,37.88,37.73,37.88,267300.0,24.2713,24.3613,24.2649,24.3613,267300.0
2006-10-19 14:50:00,37.87,37.88,37.77,37.81,182000.0,24.3549,24.3613,24.2906,24.3163,182000.0
2006-10-19 14:55:00,37.82,37.9,37.81,37.89,183000.0,24.3227,24.3742,24.3163,24.3678,183000.0
2006-10-19 15:00:00,37.9,38.03,37.84,37.99,451600.0,24.3742,24.4578,24.3356,24.4321,451600.0
2006-10-19 15:05:00,37.99,38.0,37.88,37.95,163500.0,24.4321,24.4385,24.3613,24.4063,163500.0
2006-10-19 15:10:00,37.95,37.99,37.88,37.9,187600.0,24.4063,24.4321,24.3613,24.3742,187600.0
2006-10-19 15:15:00,37.89,37.95,37.86,37.88,132900.0,24.3678,24.4063,24.3485,24.3613,132900.0
2006-10-19 15:20:00,37.88,38.01,37.88,38.01,246300.0,24.3613,24.4449,24.3613,24.4449,246300.0
2006-10-19 15:25:00,38.0,38.13,37.99,38.02,191400.0,24.4385,24.5221,24.4321,24.4514,191400.0
2006-10-19 15:30:00,38.02,38.08,37.99,38.05,197800.0,24.4514,24.49,24.4321,24.4707,197800.0
2006-10-19 15:35:00,38.05,38.16,38.03,38.11,247400.0,24.4707,24.5414,24.4578,24.5092,247400.0
2006-10-19 15:40:00,38.12,38.12,38.01,38.1,331100.0,24.5157,24.5157,24.4449,24.5028,331100.0
2006-10-19 15:45:00,38.1,38.18,38.07,38.14,253600.0,24.5028,24.5543,24.4835,24.5285,253600.0
2006-10-19 15:50:00,38.14,38.17,38.09,38.11,396000.0,24.5285,24.5478,24.4964,24.5092,396000.0
2006-10-19 15:55:00,38.11,38.26,38.07,38.26,629300.0,24.5092,24.6057,24.4835,24.6057,629300.0
2006-10-20 09:30:00,38.34,38.42,37.75,37.78,4425500.0,24.6572,24.7086,24.2777,24.297,4425500.0
2006-10-20 09:35:00,37.76,38.15,37.54,37.72,570100.0,24.2842,24.535,24.1427,24.2584,570100.0
2006-10-20 09:40:00,37.72,37.92,37.56,37.67,515800.0,24.2584,24.3871,24.1555,24.2263,515800.0
2006-10-20 09:45:00,37.67,37.7,37.53,37.6,282900.0,24.2263,24.2456,24.1362,24.1813,282900.0
2006-10-20 09:50:00,37.58,37.59,37.41,37.47,417300.0,24.1684,24.1748,24.0591,24.0976,417300.0
2006-10-20 09:55:00,37.48,37.5,37.2,37.42,497300.0,24.1041,24.1169,23.924,24.0655,497300.0
2006-10-20 10:00:00,37.42,37.61,37.37,37.45,229800.0,24.0655,24.1877,24.0333,24.0848,229800.0
2006-10-20 10:05:00,37.44,37.5,37.3,37.5,267200.0,24.0784,24.1169,23.9883,24.1169,267200.0
2006-10-20 10:10:00,37.5,37.53,37.44,37.47,225400.0,24.1169,24.1362,24.0784,24.0976,225400.0
2006-10-20 10:15:00,37.47,37.5,37.41,37.44,109900.0,24.0976,24.1169,24.0591,24.0784,109900.0
2006-10-20 10:20:00,37.45,37.51,37.44,37.5,145300.0,24.0848,24.1234,24.0784,24.1169,145300.0
2006-10-20 10:25:00,37.5,37.54,37.45,37.53,176900.0,24.1169,24.1427,24.0848,24.1362,176900.0
2006-10-20 10:30:00,37.53,37.55,37.4,37.55,249400.0,24.1362,24.1491,24.0526,24.1491,249400.0
2006-10-20 10:35:00,37.55,37.6,37.51,37.6,146600.0,24.1491,24.1813,24.1234,24.1813,146600.0
2006-10-20 10:40:00,37.6,37.65,37.56,37.64,136000.0,24.1813,24.2134,24.1555,24.207,136000.0
2006-10-20 10:45:00,37.63,37.65,37.59,37.62,106600.0,24.2005,24.2134,24.1748,24.1941,106600.0
2006-10-20 10:50:00,37.61,37.7,37.6,37.7,132600.0,24.1877,24.2456,24.1813,24.2456,132600.0
2006-10-20 10:55:00,37.68,37.68,37.57,37.59,115100.0,24.2327,24.2327,24.162,24.1748,115100.0
2006-10-20 11:00:00,37.59,37.63,37.55,37.61,131100.0,24.1748,24.2005,24.1491,24.1877,131100.0
2006-10-20 11:05:00,37.6,37.6,37.54,37.58,104400.0,24.1813,24.1813,24.1427,24.1684,104400.0
2006-10-20 11:10:00,37.57,37.61,37.54,37.6,190400.0,24.162,24.1877,24.1427,24.1813,190400.0
2006-10-20 11:15:00,37.6,37.67,37.59,37.63,154100.0,24.1813,24.2263,24.1748,24.2005,154100.0
2006-10-20 11:20:00,37.63,37.66,37.59,37.6,144700.0,24.2005,24.2198,24.1748,24.1813,144700.0
2006-10-20 11:25:00,37.6,37.65,37.59,37.65,117100.0,24.1813,24.2134,24.1748,24.2134,117100.0
2006-10-20 11:30:00,37.65,37.7,37.6,37.66,193200.0,24.2134,24.2456,24.1813,24.2198,193200.0
2006-10-20 11:35:00,37.66,37.71,37.66,37.66,103700.0,24.2198,24.252,24.2198,24.2198,103700.0
2006-10-20 11:40:00,37.67,37.72,37.66,37.7,120100.0,24.2263,24.2584,24.2198,24.2456,120100.0
2006-10-20 11:45:00,37.71,37.73,37.69,37.71,146300.0,24.252,24.2649,24.2391,24.252,146300.0
2006-10-20 11:50:00,37.72,37.74,37.7,37.73,77700.0,24.2584,24.2713,24.2456,24.2649,77700.0
2006-10-20 11:55:00,37.72,37.76,37.7,37.71,84200.0,24.2584,24.2842,24.2456,24.252,84200.0
2006-10-20 12:00:00,37.71,37.73,37.7,37.7,97800.0,24.252,24.2649,24.2456,24.2456,97800.0
2006-10-20 12:05:00,37.7,37.71,37.67,37.7,107100.0,24.2456,24.252,24.2263,24.2456,107100.0
2006-10-20 12:10:00,37.7,37.72,37.68,37.72,159400.0,24.2456,24.2584,24.2327,24.2584,159400.0
2006-10-20 12:15:00,37.73,37.75,37.67,37.7,81200.0,24.2649,24.2777,24.2263,24.2456,81200.0
2006-10-20 12:20:00,37.7,37.74,37.69,37.7,107500.0,24.2456,24.2713,24.2391,24.2456,107500.0
2006-10-20 12:25:00,37.7,37.71,37.65,37.69,79400.0,24.2456,24.252,24.2134,24.2391,79400.0
2006-10-20 12:30:00,37.69,37.74,37.69,37.73,123400.0,24.2391,24.2713,24.2391,24.2649,123400.0
2006-10-20 12:35:00,37.72,37.73,37.68,37.68,76600.0,24.2584,24.2649,24.2327,24.2327,76600.0
2006-10-20 12:40:00,37.69,37.78,37.68,37.77,308600.0,24.2391,24.297,24.2327,24.2906,308600.0
2006-10-20 12:45:00,37.78,37.81,37.77,37.8,228400.0,24.297,24.3163,24.2906,24.3099,228400.0
2006-10-20 12:50:00,37.8,37.8,37.76,37.77,79900.0,24.3099,24.3099,24.2842,24.2906,79900.0
2006-10-20 12:55:00,37.77,37.79,37.76,37.79,94500.0,24.2906,24.3034,24.2842,24.3034,94500.0
2006-10-20 13:00:00,37.79,37.8,37.77,37.79,55200.0,24.3034,24.3099,24.2906,24.3034,55200.0
2006-10-20 13:05:00,37.79,37.8,37.78,37.79,33400.0,24.3034,24.3099,24.297,24.3034,33400.0
2006-10-20 13:10:00,37.8,37.8,37.78,37.79,49000.0,24.3099,24.3099,24.297,24.3034,49000.0
2006-10-20 13:15:00,37.79,37.8,37.78,37.79,35400.0,24.3034,24.3099,24.297,24.3034,35400.0
2006-10-20 13:20:00,37.8,37.8,37.79,37.79,16200.0,24.3099,24.3099,24.3034,24.3034,16200.0
2006-10-20 13:25:00,37.79,37.8,37.79,37.8,67800.0,24.3034,24.3099,24.3034,24.3099,67800.0
2006-10-20 13:30:00,37.8,37.88,37.79,37.88,203500.0,24.3099,24.3613,24.3034,24.3613,203500.0
2006-10-20 13:35:00,37.88,37.88,37.78,37.8,111600.0,24.3613,24.3613,24.297,24.3099,111600.0
2006-10-20 13:40:00,37.79,37.8,37.76,37.76,177200.0,24.3034,24.3099,24.2842,24.2842,177200.0
2006-10-20 13:45:00,37.76,37.78,37.74,37.77,215000.0,24.2842,24.297,24.2713,24.2906,215000.0
2006-10-20 13:50:00,37.76,37.8,37.73,37.78,232200.0,24.2842,24.3099,24.2649,24.297,232200.0
2006-10-20 13:55:00,37.79,37.79,37.66,37.67,277100.0,24.3034,24.3034,24.2198,24.2263,277100.0
2006-10-20 14:00:00,37.67,37.73,37.66,37.69,64800.0,24.2263,24.2649,24.2198,24.2391,64800.0
2006-10-20 14:05:00,37.69,37.74,37.69,37.73,51400.0,24.2391,24.2713,24.2391,24.2649,51400.0
2006-10-20 14:10:00,37.72,37.75,37.7,37.73,87000.0,24.2584,24.2777,24.2456,24.2649,87000.0
2006-10-20 14:15:00,37.73,37.75,37.7,37.75,79000.0,24.2649,24.2777,24.2456,24.2777,79000.0
2006-10-20 14:20:00,37.76,37.8,37.76,37.8,249900.0,24.2842,24.3099,24.2842,24.3099,249900.0
2006-10-20 14:25:00,37.8,37.8,37.7,37.78,131500.0,24.3099,24.3099,24.2456,24.297,131500.0
2006-10-20 14:30:00,37.77,37.79,37.73,37.78,100500.0,24.2906,24.3034,24.2649,24.297,100500.0
2006-10-20 14:35:00,37.79,37.8,37.77,37.79,125400.0,24.3034,24.3099,24.2906,24.3034,125400.0
2006-10-20 14:40:00,37.8,37.8,37.75,37.76,122800.0,24.3099,24.3099,24.2777,24.2842,122800.0
2006-10-20 14:45:00,37.76,37.8,37.75,37.79,62300.0,24.2842,24.3099,24.2777,24.3034,62300.0
2006-10-20 14:50:00,37.78,37.84,37.78,37.82,145600.0,24.297,24.3356,24.297,24.3227,145600.0
2006-10-20 14:55:00,37.82,37.82,37.8,37.8,63100.0,24.3227,24.3227,24.3099,24.3099,63100.0
2006-10-20 15:00:00,37.8,37.81,37.79,37.79,91300.0,24.3099,24.3163,24.3034,24.3034,91300.0
2006-10-20 15:05:00,37.79,37.83,37.76,37.81,214200.0,24.3034,24.3292,24.2842,24.3163,214200.0
2006-10-20 15:10:00,37.8,37.84,37.78,37.82,79000.0,24.3099,24.3356,24.297,24.3227,79000.0
2006-10-20 15:15:00,37.82,37.9,37.8,37.9,102400.0,24.3227,24.3742,24.3099,24.3742,102400.0
2006-10-20 15:20:00,37.89,37.95,37.88,37.93,251900.0,24.3678,24.4063,24.3613,24.3935,251900.0
2006-10-20 15:25:00,37.93,37.98,37.92,37.98,152700.0,24.3935,24.4256,24.3871,24.4256,152700.0
2006-10-20 15:30:00,37.98,38.0,37.95,37.95,246400.0,24.4256,24.4385,24.4063,24.4063,246400.0
2006-10-20 15:35:00,37.95,37.97,37.94,37.95,127500.0,24.4063,24.4192,24.3999,24.4063,127500.0
2006-10-20 15:40:00,37.95,38.01,37.95,37.95,220000.0,24.4063,24.4449,24.4063,24.4063,220000.0
2006-10-20 15:45:00,37.95,37.95,37.87,37.89,318000.0,24.4063,24.4063,24.3549,24.3678,318000.0
2006-10-20 15:50:00,37.88,37.99,37.8,37.9,435200.0,24.3613,24.4321,24.3099,24.3742,435200.0
2006-10-20 15:55:00,37.9,37.92,37.85,37.92,447600.0,24.3742,24.3871,24.342,24.3871,447600.0
2006-10-23 09:30:00,37.79,37.99,37.51,37.97,363400.0,24.3034,24.4321,24.1234,24.4192,363400.0
2006-10-23 09:35:00,37.97,37.98,37.6,37.85,159700.0,24.4192,24.4256,24.1813,24.342,159700.0
2006-10-23 09:40:00,37.86,37.93,37.62,37.76,146700.0,24.3485,24.3935,24.1941,24.2842,146700.0
2006-10-23 09:45:00,37.76,37.95,37.71,37.71,173800.0,24.2842,24.4063,24.252,24.252,173800.0
2006-10-23 09:50:00,37.72,37.75,37.69,37.71,96600.0,24.2584,24.2777,24.2391,24.252,96600.0
2006-10-23 09:55:00,37.71,37.84,37.68,37.7,197800.0,24.252,24.3356,24.2327,24.2456,197800.0
2006-10-23 10:00:00,37.84,37.99,37.83,37.98,306700.0,24.3356,24.4321,24.3292,24.4256,306700.0
2006-10-23 10:05:00,37.98,38.37,37.98,38.36,535800.0,24.4256,24.6765,24.4256,24.67,535800.0
2006-10-23 10:10:00,38.36,38.39,38.2,38.24,251900.0,24.67,24.6893,24.5671,24.5928,251900.0
2006-10-23 10:15:00,38.25,38.48,38.24,38.39,295300.0,24.5993,24.7472,24.5928,24.6893,295300.0
2006-10-23 10:20:00,38.4,38.49,38.3,38.47,219400.0,24.6957,24.7536,24.6314,24.7408,219400.0
2006-10-23 10:25:00,38.48,38.54,38.46,38.53,251900.0,24.7472,24.7858,24.7343,24.7794,251900.0
2006-10-23 10:30:00,38.53,38.55,38.47,38.54,228100.0,24.7794,24.7922,24.7408,24.7858,228100.0
2006-10-23 10:35:00,38.54,38.56,38.49,38.5,167600.0,24.7858,24.7986,24.7536,24.7601,167600.0
2006-10-23 10:40:00,38.51,38.54,38.5,38.54,175100.0,24.7665,24.7858,24.7601,24.7858,175100.0
2006-10-23 10:45:00,38.54,38.61,38.52,38.54,162100.0,24.7858,24.8308,24.7729,24.7858,162100.0
2006-10-23 10:50:00,38.54,38.55,38.49,38.5,130000.0,24.7858,24.7922,24.7536,24.7601,130000.0
2006-10-23 10:55:00,38.5,38.52,38.37,38.45,250300.0,24.7601,24.7729,24.6765,24.7279,250300.0
2006-10-23 11:00:00,38.45,38.54,38.4,38.48,152700.0,24.7279,24.7858,24.6957,24.7472,152700.0
2006-10-23 11:05:00,38.48,38.54,38.44,38.53,116300.0,24.7472,24.7858,24.7215,24.7794,116300.0
2006-10-23 11:10:00,38.53,38.59,38.51,38.57,114200.0,24.7794,24.8179,24.7665,24.8051,114200.0
2006-10-23 11:15:00,38.58,38.63,38.56,38.58,79900.0,24.8115,24.8437,24.7986,24.8115,79900.0
2006-10-23 11:20:00,38.58,38.64,38.5,38.51,138900.0,24.8115,24.8501,24.7601,24.7665,138900.0
2006-10-23 11:25:00,38.51,38.51,38.43,38.45,68400.0,24.7665,24.7665,24.715,24.7279,68400.0
2006-10-23 11:30:00,38.45,38.51,38.43,38.44,55700.0,24.7279,24.7665,24.715,24.7215,55700.0
2006-10-23 11:35:00,38.44,38.45,38.4,38.42,61300.0,24.7215,24.7279,24.6957,24.7086,61300.0
2006-10-23 11:40:00,38.42,38.48,38.42,38.46,182600.0,24.7086,24.7472,24.7086,24.7343,182600.0
2006-10-23 11:45:00,38.45,38.45,38.4,38.41,58500.0,24.7279,24.7279,24.6957,24.7022,58500.0
2006-10-23 11:50:00,38.41,38.44,38.39,38.42,78200.0,24.7022,24.7215,24.6893,24.7086,78200.0
2006-10-23 11:55:00,38.42,38.43,38.35,38.36,56200.0,24.7086,24.715,24.6636,24.67,56200.0
2006-10-23 12:00:00,38.35,38.43,38.35,38.42,86100.0,24.6636,24.715,24.6636,24.7086,86100.0
2006-10-23 12:05:00,38.42,38.57,38.38,38.55,133300.0,24.7086,24.8051,24.6829,24.7922,133300.0
2006-10-23 12:10:00,38.55,38.55,38.39,38.42,128100.0,24.7922,24.7922,24.6893,24.7086,128100.0
2006-10-23 12:15:00,38.42,38.43,38.36,38.36,87500.0,24.7086,24.715,24.67,24.67,87500.0
2006-10-23 12:20:00,38.36,38.43,38.35,38.42,69700.0,24.67,24.715,24.6636,24.7086,69700.0
2006-10-23 12:25:00,38.42,38.46,38.36,38.38,113100.0,24.7086,24.7343,24.67,24.6829,113100.0
2006-10-23 12:30:00,38.37,38.4,38.36,38.4,94600.0,24.6765,24.6957,24.67,24.6957,94600.0
2006-10-23 12:35:00,38.4,38.4,38.35,38.38,101000.0,24.6957,24.6957,24.6636,24.6829,101000.0
2006-10-23 12:40:00,38.38,38.4,38.35,38.35,106300.0,24.6829,24.6957,24.6636,24.6636,106300.0
2006-10-23 12:45:00,38.35,38.36,38.18,38.19,189400.0,24.6636,24.67,24.5543,24.5607,189400.0
2006-10-23 12:50:00,38.19,38.3,38.18,38.22,140400.0,24.5607,24.6314,24.5543,24.58,140400.0
2006-10-23 12:55:00,38.22,38.22,38.17,38.18,88300.0,24.58,24.58,24.5478,24.5543,88300.0
2006-10-23 13:00:00,38.18,38.23,38.17,38.21,106100.0,24.5543,24.5864,24.5478,24.5736,106100.0
2006-10-23 13:05:00,38.22,38.22,38.2,38.22,76900.0,24.58,24.58,24.5671,24.58,76900.0
2006-10-23 13:10:00,38.21,38.22,38.19,38.21,92300.0,24.5736,24.58,24.5607,24.5736,92300.0
2006-10-23 13:15:00,38.21,38.23,38.2,38.21,71300.0,24.5736,24.5864,24.5671,24.5736,71300.0
2006-10-23 13:20:00,38.22,38.25,38.21,38.24,74700.0,24.58,24.5993,24.5736,24.5928,74700.0
2006-10-23 13:25:00,38.24,38.31,38.24,38.3,74100.0,24.5928,24.6379,24.5928,24.6314,74100.0
2006-10-23 13:30:00,38.32,38.35,38.29,38.29,110300.0,24.6443,24.6636,24.625,24.625,110300.0
2006-10-23 13:35:00,38.29,38.29,38.19,38.19,62500.0,24.625,24.625,24.5607,24.5607,62500.0
2006-10-23 13:40:00,38.19,38.25,38.18,38.25,81000.0,24.5607,24.5993,24.5543,24.5993,81000.0
2006-10-23 13:45:00,38.25,38.25,38.11,38.16,135400.0,24.5993,24.5993,24.5092,24.5414,135400.0
2006-10-23 13:50:00,38.16,38.16,38.07,38.09,148300.0,24.5414,24.5414,24.4835,24.4964,148300.0
2006-10-23 13:55:00,38.1,38.16,38.08,38.1,161300.0,24.5028,24.5414,24.49,24.5028,161300.0
2006-10-23 14:00:00,38.09,38.19,38.07,38.08,307400.0,24.4964,24.5607,24.4835,24.49,307400.0
2006-10-23 14:05:00,38.08,38.09,38.03,38.08,98900.0,24.49,24.4964,24.4578,24.49,98900.0
2006-10-23 14:10:00,38.09,38.19,38.09,38.17,97700.0,24.4964,24.5607,24.4964,24.5478,97700.0
2006-10-23 14:15:00,38.18,38.2,38.1,38.19,260600.0,24.5543,24.5671,24.5028,24.5607,260600.0
2006-10-23 14:20:00,38.2,38.21,38.15,38.18,99600.0,24.5671,24.5736,24.535,24.5543,99600.0
2006-10-23 14:25:00,38.18,38.22,38.15,38.2,122200.0,24.5543,24.58,24.535,24.5671,122200.0
2006-10-23 14:30:00,38.2,38.21,38.15,38.19,70300.0,24.5671,24.5736,24.535,24.5607,70300.0
2006-10-23 14:35:00,38.18,38.25,38.18,38.21,151600.0,24.5543,24.5993,24.5543,24.5736,151600.0
2006-10-23 14:40:00,38.21,38.27,38.2,38.2,227000.0,24.5736,24.6121,24.5671,24.5671,227000.0
2006-10-23 14:45:00,38.2,38.26,38.15,38.2,205000.0,24.5671,24.6057,24.535,24.5671,205000.0
2006-10-23 14:50:00,38.2,38.24,38.18,38.22,139700.0,24.5671,24.5928,24.5543,24.58,139700.0
2006-10-23 14:55:00,38.22,38.24,38.16,38.17,156700.0,24.58,24.5928,24.5414,24.5478,156700.0
2006-10-23 15:00:00,38.17,38.25,38.17,38.21,196400.0,24.5478,24.5993,24.5478,24.5736,196400.0
2006-10-23 15:05:00,38.21,38.24,38.15,38.18,147100.0,24.5736,24.5928,24.535,24.5543,147100.0
2006-10-23 15:10:00,38.18,38.19,38.05,38.07,237400.0,24.5543,24.5607,24.4707,24.4835,237400.0
2006-10-23 15:15:00,38.08,38.21,38.07,38.12,148900.0,24.49,24.5736,24.4835,24.5157,148900.0
2006-10-23 15:20:00,38.12,38.2,38.11,38.15,130100.0,24.5157,24.5671,24.5092,24.535,130100.0
2006-10-23 15:25:00,38.15,38.15,38.03,38.06,156400.0,24.535,24.535,24.4578,24.4771,156400.0
2006-10-23 15:30:00,38.06,38.11,38.04,38.05,160100.0,24.4771,24.5092,24.4642,24.4707,160100.0
2006-10-23 15:35:00,38.05,38.06,37.97,38.0,204300.0,24.4707,24.4771,24.4192,24.4385,204300.0
2006-10-23 15:40:00,38.0,38.2,37.98,38.05,223200.0,24.4385,24.5671,24.4256,24.4707,223200.0
2006-10-23 15:45:00,38.05,38.07,38.0,38.07,174100.0,24.4707,24.4835,24.4385,24.4835,174100.0
2006-10-23 15:50:00,38.06,38.14,38.02,38.08,258400.0,24.4771,24.5285,24.4514,24.49,258400.0
2006-10-23 15:55:00,38.09,38.09,38.02,38.09,225500.0,24.4964,24.4964,24.4514,24.4964,225500.0
2006-10-24 09:30:00,37.62,37.95,37.25,37.25,753400.0,24.1941,24.4063,23.9562,23.9562,753400.0
2006-10-24 09:35:00,37.28,37.55,37.25,37.49,519500.0,23.9755,24.1491,23.9562,24.1105,519500.0
2006-10-24 09:40:00,37.5,37.6,37.35,37.4,641700.0,24.1169,24.1813,24.0205,24.0526,641700.0
2006-10-24 09:45:00,37.4,37.41,37.25,37.4,485500.0,24.0526,24.0591,23.9562,24.0526,485500.0
2006-10-24 09:50:00,37.4,37.55,37.39,37.46,298600.0,24.0526,24.1491,24.0462,24.0912,298600.0
2006-10-24 09:55:00,37.46,37.47,37.35,37.35,298000.0,24.0912,24.0976,24.0205,24.0205,298000.0
2006-10-24 10:00:00,37.37,37.4,37.34,37.4,206800.0,24.0333,24.0526,24.014,24.0526,206800.0
2006-10-24 10:05:00,37.4,37.41,37.22,37.22,390900.0,24.0526,24.0591,23.9369,23.9369,390900.0
2006-10-24 10:10:00,37.22,37.25,37.06,37.09,679800.0,23.9369,23.9562,23.834,23.8533,679800.0
2006-10-24 10:15:00,37.07,37.09,36.95,36.96,539600.0,23.8404,23.8533,23.7632,23.7697,539600.0
2006-10-24 10:20:00,36.97,37.14,36.96,37.13,314600.0,23.7761,23.8854,23.7697,23.879,314600.0
2006-10-24 10:25:00,37.13,37.13,37.05,37.07,254800.0,23.879,23.879,23.8275,23.8404,254800.0
2006-10-24 10:30:00,37.07,37.07,36.96,37.01,331000.0,23.8404,23.8404,23.7697,23.8018,331000.0
2006-10-24 10:35:00,37.01,37.03,36.98,37.01,171000.0,23.8018,23.8147,23.7825,23.8018,171000.0
2006-10-24 10:40:00,37.02,37.04,36.98,36.99,304300.0,23.8082,23.8211,23.7825,23.789,304300.0
2006-10-24 10:45:00,36.99,37.0,36.96,36.99,189400.0,23.789,23.7954,23.7697,23.789,189400.0
2006-10-24 10:50:00,36.98,36.99,36.86,36.9,309800.0,23.7825,23.789,23.7053,23.7311,309800.0
2006-10-24 10:55:00,36.9,36.94,36.82,36.94,299200.0,23.7311,23.7568,23.6796,23.7568,299200.0
2006-10-24 11:00:00,36.93,36.94,36.85,36.87,210000.0,23.7504,23.7568,23.6989,23.7118,210000.0
2006-10-24 11:05:00,36.87,36.97,36.82,36.93,334500.0,23.7118,23.7761,23.6796,23.7504,334500.0
2006-10-24 11:10:00,36.94,37.0,36.89,36.92,148500.0,23.7568,23.7954,23.7246,23.7439,148500.0
2006-10-24 11:15:00,36.91,36.92,36.84,36.92,145200.0,23.7375,23.7439,23.6925,23.7439,145200.0
2006-10-24 11:20:00,36.92,36.98,36.91,36.96,196900.0,23.7439,23.7825,23.7375,23.7697,196900.0
2006-10-24 11:25:00,36.95,36.98,36.94,36.98,141000.0,23.7632,23.7825,23.7568,23.7825,141000.0
2006-10-24 11:30:00,36.98,36.99,36.9,36.94,259000.0,23.7825,23.789,23.7311,23.7568,259000.0
2006-10-24 11:35:00,36.93,36.98,36.93,36.97,175200.0,23.7504,23.7825,23.7504,23.7761,175200.0
2006-10-24 11:40:00,36.98,37.0,36.94,37.0,187500.0,23.7825,23.7954,23.7568,23.7954,187500.0
2006-10-24 11:45:00,36.99,37.01,36.87,36.87,165800.0,23.789,23.8018,23.7118,23.7118,165800.0
2006-10-24 11:50:00,36.87,36.99,36.86,36.94,180400.0,23.7118,23.789,23.7053,23.7568,180400.0
2006-10-24 11:55:00,36.94,36.99,36.9,36.9,140300.0,23.7568,23.789,23.7311,23.7311,140300.0
2006-10-24 12:00:00,36.91,36.93,36.87,36.89,133700.0,23.7375,23.7504,23.7118,23.7246,133700.0
2006-10-24 12:05:00,36.89,36.93,36.87,36.91,108800.0,23.7246,23.7504,23.7118,23.7375,108800.0
2006-10-24 12:10:00,36.91,36.94,36.9,36.92,75400.0,23.7375,23.7568,23.7311,23.7439,75400.0
2006-10-24 12:15:00,36.92,36.94,36.91,36.93,62100.0,23.7439,23.7568,23.7375,23.7504,62100.0
2006-10-24 12:20:00,36.93,36.95,36.93,36.93,74400.0,23.7504,23.7632,23.7504,23.7504,74400.0
2006-10-24 12:25:00,36.93,36.93,36.88,36.9,152700.0,23.7504,23.7504,23.7182,23.7311,152700.0
2006-10-24 12:30:00,36.9,36.91,36.85,36.86,113900.0,23.7311,23.7375,23.6989,23.7053,113900.0
2006-10-24 12:35:00,36.86,36.87,36.8,36.8,181000.0,23.7053,23.7118,23.6668,23.6668,181000.0
2006-10-24 12:40:00,36.81,36.83,36.79,36.83,89700.0,23.6732,23.6861,23.6603,23.6861,89700.0
2006-10-24 12:45:00,36.84,36.84,36.73,36.76,203400.0,23.6925,23.6925,23.6217,23.641,203400.0
2006-10-24 12:50:00,36.77,36.78,36.65,36.65,287000.0,23.6475,23.6539,23.5703,23.5703,287000.0
2006-10-24 12:55:00,36.65,36.65,36.57,36.62,280200.0,23.5703,23.5703,23.5188,23.551,280200.0
2006-10-24 13:00:00,36.63,36.68,36.62,36.67,125500.0,23.5574,23.5896,23.551,23.5832,125500.0
2006-10-24 13:05:00,36.67,36.71,36.62,36.68,180200.0,23.5832,23.6089,23.551,23.5896,180200.0
2006-10-24 13:10:00,36.68,36.75,36.68,36.75,109700.0,23.5896,23.6346,23.5896,23.6346,109700.0
2006-10-24 13:15:00,36.75,36.75,36.72,36.74,83200.0,23.6346,23.6346,23.6153,23.6282,83200.0
2006-10-24 13:20:00,36.74,36.75,36.68,36.71,89200.0,23.6282,23.6346,23.5896,23.6089,89200.0
2006-10-24 13:25:00,36.7,36.74,36.69,36.74,82900.0,23.6024,23.6282,23.596,23.6282,82900.0
2006-10-24 13:30:00,36.74,36.79,36.73,36.79,68700.0,23.6282,23.6603,23.6217,23.6603,68700.0
2006-10-24 13:35:00,36.79,36.89,36.78,36.88,146300.0,23.6603,23.7246,23.6539,23.7182,146300.0
2006-10-24 13:40:00,36.89,36.89,36.78,36.82,217000.0,23.7246,23.7246,23.6539,23.6796,217000.0
2006-10-24 13:45:00,36.82,36.83,36.76,36.78,128200.0,23.6796,23.6861,23.641,23.6539,128200.0
2006-10-24 13:50:00,36.77,36.8,36.73,36.78,135500.0,23.6475,23.6668,23.6217,23.6539,135500.0
2006-10-24 13:55:00,36.77,36.8,36.73,36.79,121700.0,23.6475,23.6668,23.6217,23.6603,121700.0
2006-10-24 14:00:00,36.8,36.8,36.73,36.77,72100.0,23.6668,23.6668,23.6217,23.6475,72100.0
2006-10-24 14:05:00,36.77,36.85,36.75,36.83,116400.0,23.6475,23.6989,23.6346,23.6861,116400.0
2006-10-24 14:10:00,36.84,36.91,36.81,36.81,135300.0,23.6925,23.7375,23.6732,23.6732,135300.0
2006-10-24 14:15:00,36.81,36.85,36.77,36.81,140600.0,23.6732,23.6989,23.6475,23.6732,140600.0
2006-10-24 14:20:00,36.81,36.86,36.7,36.84,115600.0,23.6732,23.7053,23.6024,23.6925,115600.0
2006-10-24 14:25:00,36.83,36.98,36.82,36.96,218200.0,23.6861,23.7825,23.6796,23.7697,218200.0
2006-10-24 14:30:00,36.95,36.99,36.7,36.99,150800.0,23.7632,23.789,23.6024,23.789,150800.0
2006-10-24 14:35:00,36.99,37.0,36.98,36.99,176800.0,23.789,23.7954,23.7825,23.789,176800.0
2006-10-24 14:40:00,36.99,37.02,36.95,37.0,363400.0,23.789,23.8082,23.7632,23.7954,363400.0
2006-10-24 14:45:00,36.97,37.03,36.96,37.0,242700.0,23.7761,23.8147,23.7697,23.7954,242700.0
2006-10-24 14:50:00,37.0,37.0,36.93,36.97,193200.0,23.7954,23.7954,23.7504,23.7761,193200.0
2006-10-24 14:55:00,36.97,37.0,36.94,36.96,181000.0,23.7761,23.7954,23.7568,23.7697,181000.0
2006-10-24 15:00:00,36.95,36.97,36.86,36.86,269900.0,23.7632,23.7761,23.7053,23.7053,269900.0
2006-10-24 15:05:00,36.85,37.0,36.85,36.93,275700.0,23.6989,23.7954,23.6989,23.7504,275700.0
2006-10-24 15:10:00,36.92,36.95,36.89,36.92,152200.0,23.7439,23.7632,23.7246,23.7439,152200.0
2006-10-24 15:15:00,36.91,36.91,36.87,36.88,240000.0,23.7375,23.7375,23.7118,23.7182,240000.0
2006-10-24 15:20:00,36.89,36.9,36.88,36.88,195900.0,23.7246,23.7311,23.7182,23.7182,195900.0
2006-10-24 15:25:00,36.89,36.9,36.85,36.85,313800.0,23.7246,23.7311,23.6989,23.6989,313800.0
2006-10-24 15:30:00,36.85,36.87,36.76,36.79,228000.0,23.6989,23.7118,23.641,23.6603,228000.0
2006-10-24 15:35:00,36.78,36.83,36.78,36.8,154600.0,23.6539,23.6861,23.6539,23.6668,154600.0
2006-10-24 15:40:00,36.8,36.87,36.8,36.87,221700.0,23.6668,23.7118,23.6668,23.7118,221700.0
2006-10-24 15:45:00,36.87,36.91,36.86,36.9,303300.0,23.7118,23.7375,23.7053,23.7311,303300.0
2006-10-24 15:50:00,36.9,36.94,36.88,36.88,311100.0,23.7311,23.7568,23.7182,23.7182,311100.0
2006-10-24 15:55:00,36.89,36.9,36.71,36.8,890300.0,23.7246,23.7311,23.6089,23.6668,890300.0
2006-10-25 09:30:00,36.68,36.93,36.65,36.9,596000.0,23.5896,23.7504,23.5703,23.7311,596000.0
2006-10-25 09:35:00,36.89,36.93,36.72,36.78,194100.0,23.7246,23.7504,23.6153,23.6539,194100.0
2006-10-25 09:40:00,36.83,37.04,36.8,37.02,149300.0,23.6861,23.8211,23.6668,23.8082,149300.0
2006-10-25 09:45:00,37.02,37.25,36.85,37.1,251200.0,23.8082,23.9562,23.6989,23.8597,251200.0
2006-10-25 09:50:00,37.1,37.2,37.0,37.15,268600.0,23.8597,23.924,23.7954,23.8919,268600.0
2006-10-25 09:55:00,37.14,37.15,37.05,37.1,134500.0,23.8854,23.8919,23.8275,23.8597,134500.0
2006-10-25 10:00:00,37.1,37.22,37.06,37.19,203500.0,23.8597,23.9369,23.834,23.9176,203500.0
2006-10-25 10:05:00,37.19,37.23,37.08,37.22,131000.0,23.9176,23.9433,23.8468,23.9369,131000.0
2006-10-25 10:10:00,37.22,37.31,37.2,37.28,222700.0,23.9369,23.9947,23.924,23.9755,222700.0
2006-10-25 10:15:00,37.27,37.44,37.27,37.35,210200.0,23.969,24.0784,23.969,24.0205,210200.0
2006-10-25 10:20:00,37.35,37.45,37.33,37.39,235100.0,24.0205,24.0848,24.0076,24.0462,235100.0
2006-10-25 10:25:00,37.4,37.7,37.4,37.54,412000.0,24.0526,24.2456,24.0526,24.1427,412000.0
2006-10-25 10:30:00,37.54,37.54,37.41,37.44,217200.0,24.1427,24.1427,24.0591,24.0784,217200.0
2006-10-25 10:35:00,37.45,37.45,37.31,37.33,188000.0,24.0848,24.0848,23.9947,24.0076,188000.0
2006-10-25 10:40:00,37.33,37.39,37.28,37.39,251000.0,24.0076,24.0462,23.9755,24.0462,251000.0
2006-10-25 10:45:00,37.38,37.48,37.38,37.47,229400.0,24.0398,24.1041,24.0398,24.0976,229400.0
2006-10-25 10:50:00,37.48,37.74,37.47,37.62,546600.0,24.1041,24.2713,24.0976,24.1941,546600.0
2006-10-25 10:55:00,37.62,37.63,37.48,37.48,235800.0,24.1941,24.2005,24.1041,24.1041,235800.0
2006-10-25 11:00:00,37.48,37.49,37.41,37.41,119200.0,24.1041,24.1105,24.0591,24.0591,119200.0
2006-10-25 11:05:00,37.42,37.46,37.41,37.44,112900.0,24.0655,24.0912,24.0591,24.0784,112900.0
2006-10-25 11:10:00,37.44,37.47,37.43,37.45,72500.0,24.0784,24.0976,24.0719,24.0848,72500.0
2006-10-25 11:15:00,37.45,37.47,37.43,37.43,82700.0,24.0848,24.0976,24.0719,24.0719,82700.0
2006-10-25 11:20:00,37.44,37.44,37.35,37.38,115800.0,24.0784,24.0784,24.0205,24.0398,115800.0
2006-10-25 11:25:00,37.38,37.42,37.32,37.38,113900.0,24.0398,24.0655,24.0012,24.0398,113900.0
2006-10-25 11:30:00,37.38,37.47,37.36,37.46,73100.0,24.0398,24.0976,24.0269,24.0912,73100.0
2006-10-25 11:35:00,37.47,37.55,37.47,37.53,170300.0,24.0976,24.1491,24.0976,24.1362,170300.0
2006-10-25 11:40:00,37.53,37.6,37.5,37.6,188400.0,24.1362,24.1813,24.1169,24.1813,188400.0
2006-10-25 11:45:00,37.6,37.62,37.51,37.52,86800.0,24.1813,24.1941,24.1234,24.1298,86800.0
2006-10-25 11:50:00,37.51,37.53,37.51,37.52,73600.0,24.1234,24.1362,24.1234,24.1298,73600.0
2006-10-25 11:55:00,37.53,37.62,37.41,37.43,153100.0,24.1362,24.1941,24.0591,24.0719,153100.0
2006-10-25 12:00:00,37.42,37.5,37.42,37.46,131800.0,24.0655,24.1169,24.0655,24.0912,131800.0
2006-10-25 12:05:00,37.43,37.51,37.39,37.5,168500.0,24.0719,24.1234,24.0462,24.1169,168500.0
2006-10-25 12:10:00,37.5,37.52,37.47,37.51,45900.0,24.1169,24.1298,24.0976,24.1234,45900.0
2006-10-25 12:15:00,37.51,37.53,37.5,37.51,58400.0,24.1234,24.1362,24.1169,24.1234,58400.0
2006-10-25 12:20:00,37.51,37.51,37.39,37.4,83200.0,24.1234,24.1234,24.0462,24.0526,83200.0
2006-10-25 12:25:00,37.41,37.43,37.3,37.36,150000.0,24.0591,24.0719,23.9883,24.0269,150000.0
2006-10-25 12:30:00,37.36,37.36,37.28,37.29,68700.0,24.0269,24.0269,23.9755,23.9819,68700.0
2006-10-25 12:35:00,37.29,37.33,37.28,37.29,76400.0,23.9819,24.0076,23.9755,23.9819,76400.0
2006-10-25 12:40:00,37.3,37.33,37.24,37.25,64500.0,23.9883,24.0076,23.9497,23.9562,64500.0
2006-10-25 12:45:00,37.25,37.41,37.25,37.28,70300.0,23.9562,24.0591,23.9562,23.9755,70300.0
2006-10-25 12:50:00,37.3,37.37,37.29,37.36,67400.0,23.9883,24.0333,23.9819,24.0269,67400.0
2006-10-25 12:55:00,37.34,37.36,37.31,37.31,77100.0,24.014,24.0269,23.9947,23.9947,77100.0
2006-10-25 13:00:00,37.32,37.36,37.31,37.35,30400.0,24.0012,24.0269,23.9947,24.0205,30400.0
2006-10-25 13:05:00,37.35,37.47,37.34,37.4,101500.0,24.0205,24.0976,24.014,24.0526,101500.0
2006-10-25 13:10:00,37.4,37.49,37.38,37.44,76200.0,24.0526,24.1105,24.0398,24.0784,76200.0
2006-10-25 13:15:00,37.43,37.45,37.42,37.43,23800.0,24.0719,24.0848,24.0655,24.0719,23800.0
2006-10-25 13:20:00,37.44,37.49,37.44,37.48,56700.0,24.0784,24.1105,24.0784,24.1041,56700.0
2006-10-25 13:25:00,37.48,37.49,37.45,37.45,37600.0,24.1041,24.1105,24.0848,24.0848,37600.0
2006-10-25 13:30:00,37.46,37.46,37.41,37.42,36700.0,24.0912,24.0912,24.0591,24.0655,36700.0
2006-10-25 13:35:00,37.41,37.47,37.41,37.44,60400.0,24.0591,24.0976,24.0591,24.0784,60400.0
2006-10-25 13:40:00,37.43,37.5,37.42,37.42,97600.0,24.0719,24.1169,24.0655,24.0655,97600.0
2006-10-25 13:45:00,37.42,37.44,37.4,37.41,37900.0,24.0655,24.0784,24.0526,24.0591,37900.0
2006-10-25 13:50:00,37.41,37.5,37.41,37.48,106400.0,24.0591,24.1169,24.0591,24.1041,106400.0
2006-10-25 13:55:00,37.49,37.55,37.4,37.4,127900.0,24.1105,24.1491,24.0526,24.0526,127900.0
2006-10-25 14:00:00,37.4,37.48,37.38,37.4,101000.0,24.0526,24.1041,24.0398,24.0526,101000.0
2006-10-25 14:05:00,37.4,37.42,37.35,37.35,57800.0,24.0526,24.0655,24.0205,24.0205,57800.0
2006-10-25 14:10:00,37.35,37.5,37.19,37.37,319700.0,24.0205,24.1169,23.9176,24.0333,319700.0
2006-10-25 14:15:00,37.38,37.46,37.28,37.4,309500.0,24.0398,24.0912,23.9755,24.0526,309500.0
2006-10-25 14:20:00,37.4,37.43,37.26,37.35,262200.0,24.0526,24.0719,23.9626,24.0205,262200.0
2006-10-25 14:25:00,37.36,37.39,37.11,37.2,278000.0,24.0269,24.0462,23.8661,23.924,278000.0
2006-10-25 14:30:00,37.21,37.23,36.99,37.15,343400.0,23.9304,23.9433,23.789,23.8919,343400.0
2006-10-25 14:35:00,37.14,37.19,36.99,37.1,335600.0,23.8854,23.9176,23.789,23.8597,335600.0
2006-10-25 14:40:00,37.09,37.41,37.03,37.12,147800.0,23.8533,24.0591,23.8147,23.8726,147800.0
2006-10-25 14:45:00,37.12,37.25,37.12,37.18,175500.0,23.8726,23.9562,23.8726,23.9111,175500.0
2006-10-25 14:50:00,37.19,37.2,37.06,37.07,172700.0,23.9176,23.924,23.834,23.8404,172700.0
2006-10-25 14:55:00,37.07,37.13,37.06,37.13,127700.0,23.8404,23.879,23.834,23.879,127700.0
2006-10-25 15:00:00,37.12,37.24,37.11,37.18,121500.0,23.8726,23.9497,23.8661,23.9111,121500.0
2006-10-25 15:05:00,37.19,37.28,37.18,37.22,163400.0,23.9176,23.9755,23.9111,23.9369,163400.0
2006-10-25 15:10:00,37.23,37.33,37.18,37.31,132800.0,23.9433,24.0076,23.9111,23.9947,132800.0
2006-10-25 15:15:00,37.31,37.35,37.22,37.31,193400.0,23.9947,24.0205,23.9369,23.9947,193400.0
2006-10-25 15:20:00,37.31,37.35,37.27,37.33,128700.0,23.9947,24.0205,23.969,24.0076,128700.0
2006-10-25 15:25:00,37.33,37.36,37.27,37.29,198800.0,24.0076,24.0269,23.969,23.9819,198800.0
2006-10-25 15:30:00,37.3,37.35,37.27,37.3,139400.0,23.9883,24.0205,23.969,23.9883,139400.0
2006-10-25 15:35:00,37.3,37.42,37.28,37.41,204700.0,23.9883,24.0655,23.9755,24.0591,204700.0
2006-10-25 15:40:00,37.42,37.48,37.37,37.43,274400.0,24.0655,24.1041,24.0333,24.0719,274400.0
2006-10-25 15:45:00,37.43,37.44,37.35,37.35,137600.0,24.0719,24.0784,24.0205,24.0205,137600.0
2006-10-25 15:50:00,37.35,37.56,37.34,37.43,564200.0,24.0205,24.1555,24.014,24.0719,564200.0
2006-10-25 15:55:00,37.43,37.53,37.4,37.53,647900.0,24.0719,24.1362,24.0526,24.1362,647900.0
2006-10-26 09:30:00,37.77,37.77,37.5,37.68,432700.0,24.2906,24.2906,24.1169,24.2327,432700.0
2006-10-26 09:35:00,37.66,37.76,37.59,37.66,163100.0,24.2198,24.2842,24.1748,24.2198,163100.0
2006-10-26 09:40:00,37.66,37.67,37.56,37.58,178000.0,24.2198,24.2263,24.1555,24.1684,178000.0
2006-10-26 09:45:00,37.59,37.62,37.54,37.56,145800.0,24.1748,24.1941,24.1427,24.1555,145800.0
2006-10-26 09:50:00,37.56,37.6,37.5,37.52,162700.0,24.1555,24.1813,24.1169,24.1298,162700.0
2006-10-26 09:55:00,37.51,37.6,37.4,37.56,171000.0,24.1234,24.1813,24.0526,24.1555,171000.0
2006-10-26 10:00:00,37.55,37.6,37.39,37.47,219800.0,24.1491,24.1813,24.0462,24.0976,219800.0
2006-10-26 10:05:00,37.46,37.6,37.43,37.58,229600.0,24.0912,24.1813,24.0719,24.1684,229600.0
2006-10-26 10:10:00,37.58,37.69,37.52,37.67,186400.0,24.1684,24.2391,24.1298,24.2263,186400.0
2006-10-26 10:15:00,37.67,37.72,37.62,37.65,187600.0,24.2263,24.2584,24.1941,24.2134,187600.0
2006-10-26 10:20:00,37.65,37.66,37.42,37.42,195200.0,24.2134,24.2198,24.0655,24.0655,195200.0
2006-10-26 10:25:00,37.42,37.46,37.21,37.33,327600.0,24.0655,24.0912,23.9304,24.0076,327600.0
2006-10-26 10:30:00,37.33,37.36,37.22,37.25,248200.0,24.0076,24.0269,23.9369,23.9562,248200.0
2006-10-26 10:35:00,37.25,37.36,37.21,37.22,253000.0,23.9562,24.0269,23.9304,23.9369,253000.0
2006-10-26 10:40:00,37.22,37.33,37.2,37.23,429400.0,23.9369,24.0076,23.924,23.9433,429400.0
2006-10-26 10:45:00,37.23,37.3,37.15,37.16,236000.0,23.9433,23.9883,23.8919,23.8983,236000.0
2006-10-26 10:50:00,37.15,37.21,37.11,37.13,227800.0,23.8919,23.9304,23.8661,23.879,227800.0
2006-10-26 10:55:00,37.13,37.17,37.12,37.17,318800.0,23.879,23.9047,23.8726,23.9047,318800.0
2006-10-26 11:00:00,37.16,37.2,37.08,37.12,448100.0,23.8983,23.924,23.8468,23.8726,448100.0
2006-10-26 11:05:00,37.11,37.16,37.1,37.13,100700.0,23.8661,23.8983,23.8597,23.879,100700.0
2006-10-26 11:10:00,37.14,37.27,37.13,37.19,162000.0,23.8854,23.969,23.879,23.9176,162000.0
2006-10-26 11:15:00,37.19,37.2,37.13,37.14,113500.0,23.9176,23.924,23.879,23.8854,113500.0
2006-10-26 11:20:00,37.14,37.14,37.04,37.1,169500.0,23.8854,23.8854,23.8211,23.8597,169500.0
2006-10-26 11:25:00,37.1,37.6,37.08,37.1,154100.0,23.8597,24.1813,23.8468,23.8597,154100.0
2006-10-26 11:30:00,37.11,37.22,37.1,37.2,314200.0,23.8661,23.9369,23.8597,23.924,314200.0
2006-10-26 11:35:00,37.21,37.23,37.16,37.21,180500.0,23.9304,23.9433,23.8983,23.9304,180500.0
2006-10-26 11:40:00,37.22,37.25,37.2,37.21,86400.0,23.9369,23.9562,23.924,23.9304,86400.0
2006-10-26 11:45:00,37.21,37.21,37.2,37.21,109700.0,23.9304,23.9304,23.924,23.9304,109700.0
2006-10-26 11:50:00,37.2,37.29,37.2,37.22,149300.0,23.924,23.9819,23.924,23.9369,149300.0
2006-10-26 11:55:00,37.22,37.24,37.17,37.24,127200.0,23.9369,23.9497,23.9047,23.9497,127200.0
2006-10-26 12:00:00,37.23,37.24,37.19,37.22,74100.0,23.9433,23.9497,23.9176,23.9369,74100.0
2006-10-26 12:05:00,37.23,37.35,37.22,37.32,133800.0,23.9433,24.0205,23.9369,24.0012,133800.0
2006-10-26 12:10:00,37.32,37.4,37.3,37.39,151800.0,24.0012,24.0526,23.9883,24.0462,151800.0
2006-10-26 12:15:00,37.39,37.44,37.38,37.39,143800.0,24.0462,24.0784,24.0398,24.0462,143800.0
2006-10-26 12:20:00,37.39,37.47,37.39,37.47,148100.0,24.0462,24.0976,24.0462,24.0976,148100.0
2006-10-26 12:25:00,37.48,37.5,37.44,37.45,115100.0,24.1041,24.1169,24.0784,24.0848,115100.0
2006-10-26 12:30:00,37.44,37.49,37.44,37.48,119400.0,24.0784,24.1105,24.0784,24.1041,119400.0
2006-10-26 12:35:00,37.48,37.49,37.41,37.42,89200.0,24.1041,24.1105,24.0591,24.0655,89200.0
2006-10-26 12:40:00,37.43,37.44,37.37,37.38,65300.0,24.0719,24.0784,24.0333,24.0398,65300.0
2006-10-26 12:45:00,37.38,37.39,37.36,37.37,68900.0,24.0398,24.0462,24.0269,24.0333,68900.0
2006-10-26 12:50:00,37.37,37.45,37.35,37.45,72900.0,24.0333,24.0848,24.0205,24.0848,72900.0
2006-10-26 12:55:00,37.45,37.57,37.43,37.55,314700.0,24.0848,24.162,24.0719,24.1491,314700.0
2006-10-26 13:00:00,37.55,37.68,37.55,37.56,385200.0,24.1491,24.2327,24.1491,24.1555,385200.0
2006-10-26 13:05:00,37.55,37.66,37.54,37.59,163300.0,24.1491,24.2198,24.1427,24.1748,163300.0
2006-10-26 13:10:00,37.59,37.68,37.58,37.62,177700.0,24.1748,24.2327,24.1684,24.1941,177700.0
2006-10-26 13:15:00,37.62,37.63,37.6,37.61,70100.0,24.1941,24.2005,24.1813,24.1877,70100.0
2006-10-26 13:20:00,37.61,37.69,37.6,37.6,133100.0,24.1877,24.2391,24.1813,24.1813,133100.0
2006-10-26 13:25:00,37.6,37.65,37.6,37.64,75900.0,24.1813,24.2134,24.1813,24.207,75900.0
2006-10-26 13:30:00,37.64,37.65,37.6,37.6,42000.0,24.207,24.2134,24.1813,24.1813,42000.0
2006-10-26 13:35:00,37.61,37.75,37.6,37.74,192000.0,24.1877,24.2777,24.1813,24.2713,192000.0
2006-10-26 13:40:00,37.74,37.75,37.63,37.68,80400.0,24.2713,24.2777,24.2005,24.2327,80400.0
2006-10-26 13:45:00,37.68,37.73,37.66,37.72,69400.0,24.2327,24.2649,24.2198,24.2584,69400.0
2006-10-26 13:50:00,37.72,37.75,37.66,37.68,98400.0,24.2584,24.2777,24.2198,24.2327,98400.0
2006-10-26 13:55:00,37.69,37.72,37.67,37.67,67400.0,24.2391,24.2584,24.2263,24.2263,67400.0
2006-10-26 14:00:00,37.67,37.88,37.67,37.86,226800.0,24.2263,24.3613,24.2263,24.3485,226800.0
2006-10-26 14:05:00,37.87,37.93,37.81,37.82,313400.0,24.3549,24.3935,24.3163,24.3227,313400.0
2006-10-26 14:10:00,37.82,37.93,37.82,37.86,184400.0,24.3227,24.3935,24.3227,24.3485,184400.0
2006-10-26 14:15:00,37.86,37.88,37.75,37.85,121100.0,24.3485,24.3613,24.2777,24.342,121100.0
2006-10-26 14:20:00,37.85,37.96,37.84,37.93,183400.0,24.342,24.4128,24.3356,24.3935,183400.0
2006-10-26 14:25:00,37.93,37.95,37.87,37.94,192600.0,24.3935,24.4063,24.3549,24.3999,192600.0
2006-10-26 14:30:00,37.93,38.0,37.91,37.96,211500.0,24.3935,24.4385,24.3806,24.4128,211500.0
2006-10-26 14:35:00,37.96,38.0,37.84,37.97,145300.0,24.4128,24.4385,24.3356,24.4192,145300.0
2006-10-26 14:40:00,37.97,37.99,37.9,37.98,48900.0,24.4192,24.4321,24.3742,24.4256,48900.0
2006-10-26 14:45:00,37.98,38.01,37.96,38.0,226200.0,24.4256,24.4449,24.4128,24.4385,226200.0
2006-10-26 14:50:00,38.0,38.05,37.97,38.03,222000.0,24.4385,24.4707,24.4192,24.4578,222000.0
2006-10-26 14:55:00,38.04,38.05,37.97,38.0,177600.0,24.4642,24.4707,24.4192,24.4385,177600.0
2006-10-26 15:00:00,38.0,38.0,37.95,37.95,77200.0,24.4385,24.4385,24.4063,24.4063,77200.0
2006-10-26 15:05:00,37.96,38.01,37.9,37.92,128200.0,24.4128,24.4449,24.3742,24.3871,128200.0
2006-10-26 15:10:00,37.93,37.99,37.92,37.97,231500.0,24.3935,24.4321,24.3871,24.4192,231500.0
2006-10-26 15:15:00,37.98,38.02,37.95,37.95,243400.0,24.4256,24.4514,24.4063,24.4063,243400.0
2006-10-26 15:20:00,37.96,38.0,37.92,37.92,171000.0,24.4128,24.4385,24.3871,24.3871,171000.0
2006-10-26 15:25:00,37.92,37.99,37.92,37.98,162500.0,24.3871,24.4321,24.3871,24.4256,162500.0
2006-10-26 15:30:00,37.99,38.0,37.92,37.99,209600.0,24.4321,24.4385,24.3871,24.4321,209600.0
2006-10-26 15:35:00,38.0,38.02,37.96,37.99,239700.0,24.4385,24.4514,24.4128,24.4321,239700.0
2006-10-26 15:40:00,37.99,38.0,37.97,37.97,130800.0,24.4321,24.4385,24.4192,24.4192,130800.0
2006-10-26 15:45:00,37.97,37.98,37.91,37.95,258100.0,24.4192,24.4256,24.3806,24.4063,258100.0
2006-10-26 15:50:00,37.95,37.99,37.95,37.96,228700.0,24.4063,24.4321,24.4063,24.4128,228700.0
2006-10-26 15:55:00,37.97,38.0,37.92,38.0,367800.0,24.4192,24.4385,24.3871,24.4385,367800.0
2006-10-27 09:30:00,37.92,38.0,37.48,37.48,511600.0,24.3871,24.4385,24.1041,24.1041,511600.0
2006-10-27 09:35:00,37.48,37.56,37.3,37.34,320200.0,24.1041,24.1555,23.9883,24.014,320200.0
2006-10-27 09:40:00,37.33,37.43,37.25,37.36,261500.0,24.0076,24.0719,23.9562,24.0269,261500.0
2006-10-27 09:45:00,37.35,37.43,37.25,37.43,191700.0,24.0205,24.0719,23.9562,24.0719,191700.0
2006-10-27 09:50:00,37.43,37.45,37.34,37.41,223500.0,24.0719,24.0848,24.014,24.0591,223500.0
2006-10-27 09:55:00,37.41,37.5,37.4,37.46,105900.0,24.0591,24.1169,24.0526,24.0912,105900.0
2006-10-27 10:00:00,37.45,37.6,37.41,37.53,373500.0,24.0848,24.1813,24.0591,24.1362,373500.0
2006-10-27 10:05:00,37.53,37.58,37.46,37.55,394600.0,24.1362,24.1684,24.0912,24.1491,394600.0
2006-10-27 10:10:00,37.55,37.6,37.47,37.57,108900.0,24.1491,24.1813,24.0976,24.162,108900.0
2006-10-27 10:15:00,37.58,37.65,37.52,37.64,118700.0,24.1684,24.2134,24.1298,24.207,118700.0
2006-10-27 10:20:00,37.64,37.64,37.46,37.5,134900.0,24.207,24.207,24.0912,24.1169,134900.0
2006-10-27 10:25:00,37.49,37.56,37.48,37.53,85100.0,24.1105,24.1555,24.1041,24.1362,85100.0
2006-10-27 10:30:00,37.52,37.64,37.5,37.62,205800.0,24.1298,24.207,24.1169,24.1941,205800.0
2006-10-27 10:35:00,37.64,37.66,37.57,37.57,126400.0,24.207,24.2198,24.162,24.162,126400.0
2006-10-27 10:40:00,37.56,37.57,37.48,37.51,133900.0,24.1555,24.162,24.1041,24.1234,133900.0
2006-10-27 10:45:00,37.5,37.59,37.45,37.58,227700.0,24.1169,24.1748,24.0848,24.1684,227700.0
2006-10-27 10:50:00,37.58,37.63,37.52,37.6,131800.0,24.1684,24.2005,24.1298,24.1813,131800.0
2006-10-27 10:55:00,37.6,37.64,37.56,37.58,164600.0,24.1813,24.207,24.1555,24.1684,164600.0
2006-10-27 11:00:00,37.58,37.66,37.56,37.61,96300.0,24.1684,24.2198,24.1555,24.1877,96300.0
2006-10-27 11:05:00,37.6,37.67,37.6,37.64,246200.0,24.1813,24.2263,24.1813,24.207,246200.0
2006-10-27 11:10:00,37.64,37.66,37.61,37.62,217200.0,24.207,24.2198,24.1877,24.1941,217200.0
2006-10-27 11:15:00,37.62,37.66,37.6,37.6,85900.0,24.1941,24.2198,24.1813,24.1813,85900.0
2006-10-27 11:20:00,37.6,37.6,37.5,37.55,121900.0,24.1813,24.1813,24.1169,24.1491,121900.0
2006-10-27 11:25:00,37.56,37.62,37.55,37.6,82600.0,24.1555,24.1941,24.1491,24.1813,82600.0
2006-10-27 11:30:00,37.6,37.63,37.54,37.55,81600.0,24.1813,24.2005,24.1427,24.1491,81600.0
2006-10-27 11:35:00,37.54,37.6,37.54,37.6,33700.0,24.1427,24.1813,24.1427,24.1813,33700.0
2006-10-27 11:40:00,37.6,37.61,37.53,37.54,84000.0,24.1813,24.1877,24.1362,24.1427,84000.0
2006-10-27 11:45:00,37.53,37.57,37.5,37.52,234400.0,24.1362,24.162,24.1169,24.1298,234400.0
2006-10-27 11:50:00,37.52,37.62,37.51,37.62,133700.0,24.1298,24.1941,24.1234,24.1941,133700.0
2006-10-27 11:55:00,37.61,37.62,37.56,37.58,87800.0,24.1877,24.1941,24.1555,24.1684,87800.0
2006-10-27 12:00:00,37.58,37.58,37.53,37.54,50300.0,24.1684,24.1684,24.1362,24.1427,50300.0
2006-10-27 12:05:00,37.54,37.58,37.53,37.57,71900.0,24.1427,24.1684,24.1362,24.162,71900.0
2006-10-27 12:10:00,37.58,37.58,37.53,37.57,57400.0,24.1684,24.1684,24.1362,24.162,57400.0
2006-10-27 12:15:00,37.58,37.6,37.56,37.58,56300.0,24.1684,24.1813,24.1555,24.1684,56300.0
2006-10-27 12:20:00,37.58,37.6,37.52,37.53,60800.0,24.1684,24.1813,24.1298,24.1362,60800.0
2006-10-27 12:25:00,37.53,37.57,37.53,37.57,25500.0,24.1362,24.162,24.1362,24.162,25500.0
2006-10-27 12:30:00,37.57,37.6,37.54,37.58,43300.0,24.162,24.1813,24.1427,24.1684,43300.0
2006-10-27 12:35:00,37.59,37.63,37.58,37.6,97100.0,24.1748,24.2005,24.1684,24.1813,97100.0
2006-10-27 12:40:00,37.6,37.63,37.6,37.61,76900.0,24.1813,24.2005,24.1813,24.1877,76900.0
2006-10-27 12:45:00,37.61,37.62,37.58,37.58,75300.0,24.1877,24.1941,24.1684,24.1684,75300.0
2006-10-27 12:50:00,37.58,37.62,37.57,37.61,61200.0,24.1684,24.1941,24.162,24.1877,61200.0
2006-10-27 12:55:00,37.61,37.62,37.57,37.61,36800.0,24.1877,24.1941,24.162,24.1877,36800.0
2006-10-27 13:00:00,37.6,37.6,37.57,37.58,31800.0,24.1813,24.1813,24.162,24.1684,31800.0
2006-10-27 13:05:00,37.58,37.61,37.58,37.61,51600.0,24.1684,24.1877,24.1684,24.1877,51600.0
2006-10-27 13:10:00,37.61,37.63,37.6,37.63,45400.0,24.1877,24.2005,24.1813,24.2005,45400.0
2006-10-27 13:15:00,37.63,37.63,37.53,37.56,65500.0,24.2005,24.2005,24.1362,24.1555,65500.0
2006-10-27 13:20:00,37.56,37.6,37.51,37.51,76000.0,24.1555,24.1813,24.1234,24.1234,76000.0
2006-10-27 13:25:00,37.52,37.52,37.42,37.45,199100.0,24.1298,24.1298,24.0655,24.0848,199100.0
2006-10-27 13:30:00,37.45,37.46,37.27,37.29,316100.0,24.0848,24.0912,23.969,23.9819,316100.0
2006-10-27 13:35:00,37.29,37.34,37.26,37.28,166200.0,23.9819,24.014,23.9626,23.9755,166200.0
2006-10-27 13:40:00,37.28,37.33,37.26,37.32,180900.0,23.9755,24.0076,23.9626,24.0012,180900.0
2006-10-27 13:45:00,37.32,37.32,37.24,37.27,318600.0,24.0012,24.0012,23.9497,23.969,318600.0
2006-10-27 13:50:00,37.27,37.33,37.23,37.23,127400.0,23.969,24.0076,23.9433,23.9433,127400.0
2006-10-27 13:55:00,37.23,37.32,37.22,37.25,132400.0,23.9433,24.0012,23.9369,23.9562,132400.0
2006-10-27 14:00:00,37.25,37.32,37.25,37.3,115500.0,23.9562,24.0012,23.9562,23.9883,115500.0
2006-10-27 14:05:00,37.29,37.32,37.27,37.29,78400.0,23.9819,24.0012,23.969,23.9819,78400.0
2006-10-27 14:10:00,37.3,37.32,37.2,37.2,203000.0,23.9883,24.0012,23.924,23.924,203000.0
2006-10-27 14:15:00,37.2,37.25,37.2,37.25,126800.0,23.924,23.9562,23.924,23.9562,126800.0
2006-10-27 14:20:00,37.23,37.24,37.16,37.18,151800.0,23.9433,23.9497,23.8983,23.9111,151800.0
2006-10-27 14:25:00,37.18,37.19,37.02,37.13,260800.0,23.9111,23.9176,23.8082,23.879,260800.0
2006-10-27 14:30:00,37.13,37.17,37.04,37.14,222000.0,23.879,23.9047,23.8211,23.8854,222000.0
2006-10-27 14:35:00,37.14,37.17,37.11,37.15,83100.0,23.8854,23.9047,23.8661,23.8919,83100.0
2006-10-27 14:40:00,37.15,37.17,36.99,37.13,227200.0,23.8919,23.9047,23.789,23.879,227200.0
2006-10-27 14:45:00,37.13,37.13,37.06,37.09,100100.0,23.879,23.879,23.834,23.8533,100100.0
2006-10-27 14:50:00,37.08,37.08,36.92,36.99,265700.0,23.8468,23.8468,23.7439,23.789,265700.0
2006-10-27 14:55:00,36.99,37.15,36.99,37.14,123800.0,23.789,23.8919,23.789,23.8854,123800.0
2006-10-27 15:00:00,37.14,37.15,37.04,37.11,101100.0,23.8854,23.8919,23.8211,23.8661,101100.0
2006-10-27 15:05:00,37.11,37.18,37.08,37.18,151300.0,23.8661,23.9111,23.8468,23.9111,151300.0
2006-10-27 15:10:00,37.18,37.22,37.12,37.14,124700.0,23.9111,23.9369,23.8726,23.8854,124700.0
2006-10-27 15:15:00,37.13,37.17,37.0,37.05,177800.0,23.879,23.9047,23.7954,23.8275,177800.0
2006-10-27 15:20:00,37.05,37.12,37.0,37.01,166600.0,23.8275,23.8726,23.7954,23.8018,166600.0
2006-10-27 15:25:00,37.0,37.1,37.0,37.03,207700.0,23.7954,23.8597,23.7954,23.8147,207700.0
2006-10-27 15:30:00,37.03,37.08,36.99,37.0,140000.0,23.8147,23.8468,23.789,23.7954,140000.0
2006-10-27 15:35:00,37.0,37.09,37.0,37.08,120300.0,23.7954,23.8533,23.7954,23.8468,120300.0
2006-10-27 15:40:00,37.09,37.09,37.03,37.04,293000.0,23.8533,23.8533,23.8147,23.8211,293000.0
2006-10-27 15:45:00,37.04,37.16,37.04,37.15,275900.0,23.8211,23.8983,23.8211,23.8919,275900.0
2006-10-27 15:50:00,37.15,37.18,37.1,37.1,307000.0,23.8919,23.9111,23.8597,23.8597,307000.0
2006-10-27 15:55:00,37.11,37.17,37.07,37.15,473700.0,23.8661,23.9047,23.8404,23.8919,473700.0
2006-10-30 09:30:00,36.6,36.86,36.58,36.77,600600.0,23.5381,23.7053,23.5253,23.6475,600600.0
2006-10-30 09:35:00,36.79,36.79,36.66,36.76,427100.0,23.6603,23.6603,23.5767,23.641,427100.0
2006-10-30 09:40:00,36.76,36.81,36.75,36.78,218200.0,23.641,23.6732,23.6346,23.6539,218200.0
2006-10-30 09:45:00,36.78,36.89,36.76,36.83,258800.0,23.6539,23.7246,23.641,23.6861,258800.0
2006-10-30 09:50:00,36.83,36.84,36.66,36.7,320200.0,23.6861,23.6925,23.5767,23.6024,320200.0
2006-10-30 09:55:00,36.7,36.71,36.6,36.63,334300.0,23.6024,23.6089,23.5381,23.5574,334300.0
2006-10-30 10:00:00,36.63,36.66,36.55,36.61,270700.0,23.5574,23.5767,23.506,23.5446,270700.0
2006-10-30 10:05:00,36.62,36.66,36.56,36.6,361400.0,23.551,23.5767,23.5124,23.5381,361400.0
2006-10-30 10:10:00,36.59,36.62,36.55,36.58,222000.0,23.5317,23.551,23.506,23.5253,222000.0
2006-10-30 10:15:00,36.59,36.62,36.5,36.5,284600.0,23.5317,23.551,23.4738,23.4738,284600.0
2006-10-30 10:20:00,36.5,36.6,36.4,36.59,283900.0,23.4738,23.5381,23.4095,23.5317,283900.0
2006-10-30 10:25:00,36.6,36.6,36.51,36.54,167500.0,23.5381,23.5381,23.4803,23.4995,167500.0
2006-10-30 10:30:00,36.54,36.56,36.48,36.49,263900.0,23.4995,23.5124,23.461,23.4674,263900.0
2006-10-30 10:35:00,36.49,36.51,36.45,36.49,198200.0,23.4674,23.4803,23.4417,23.4674,198200.0
2006-10-30 10:40:00,36.49,36.61,36.47,36.5,520600.0,23.4674,23.5446,23.4545,23.4738,520600.0
2006-10-30 10:45:00,36.5,36.67,36.48,36.56,255500.0,23.4738,23.5832,23.461,23.5124,255500.0
2006-10-30 10:50:00,36.56,36.65,36.52,36.56,312900.0,23.5124,23.5703,23.4867,23.5124,312900.0
2006-10-30 10:55:00,36.56,36.6,36.54,36.57,154700.0,23.5124,23.5381,23.4995,23.5188,154700.0
2006-10-30 11:00:00,36.57,36.6,36.55,36.58,204400.0,23.5188,23.5381,23.506,23.5253,204400.0
2006-10-30 11:05:00,36.59,36.63,36.56,36.59,207500.0,23.5317,23.5574,23.5124,23.5317,207500.0
2006-10-30 11:10:00,36.59,36.63,36.58,36.61,177800.0,23.5317,23.5574,23.5253,23.5446,177800.0
2006-10-30 11:15:00,36.6,36.62,36.56,36.61,201000.0,23.5381,23.551,23.5124,23.5446,201000.0
2006-10-30 11:20:00,36.61,36.74,36.61,36.67,271100.0,23.5446,23.6282,23.5446,23.5832,271100.0
2006-10-30 11:25:00,36.66,36.7,36.63,36.65,186200.0,23.5767,23.6024,23.5574,23.5703,186200.0
2006-10-30 11:30:00,36.65,36.68,36.57,36.58,164200.0,23.5703,23.5896,23.5188,23.5253,164200.0
2006-10-30 11:35:00,36.58,36.67,36.57,36.63,136000.0,23.5253,23.5832,23.5188,23.5574,136000.0
2006-10-30 11:40:00,36.63,36.7,36.63,36.66,98900.0,23.5574,23.6024,23.5574,23.5767,98900.0
2006-10-30 11:45:00,36.66,36.67,36.65,36.66,37400.0,23.5767,23.5832,23.5703,23.5767,37400.0
2006-10-30 11:50:00,36.66,36.68,36.66,36.67,41000.0,23.5767,23.5896,23.5767,23.5832,41000.0
2006-10-30 11:55:00,36.67,36.68,36.65,36.66,61600.0,23.5832,23.5896,23.5703,23.5767,61600.0
2006-10-30 12:00:00,36.66,36.68,36.65,36.68,170500.0,23.5767,23.5896,23.5703,23.5896,170500.0
2006-10-30 12:05:00,36.67,36.68,36.65,36.67,90900.0,23.5832,23.5896,23.5703,23.5832,90900.0
2006-10-30 12:10:00,36.66,36.67,36.59,36.59,285600.0,23.5767,23.5832,23.5317,23.5317,285600.0
2006-10-30 12:15:00,36.59,36.62,36.54,36.59,247600.0,23.5317,23.551,23.4995,23.5317,247600.0
2006-10-30 12:20:00,36.54,36.57,36.47,36.51,191000.0,23.4995,23.5188,23.4545,23.4803,191000.0
2006-10-30 12:25:00,36.5,36.64,36.49,36.51,301100.0,23.4738,23.5639,23.4674,23.4803,301100.0
2006-10-30 12:30:00,36.52,36.58,36.5,36.55,100200.0,23.4867,23.5253,23.4738,23.506,100200.0
2006-10-30 12:35:00,36.55,36.58,36.53,36.57,68400.0,23.506,23.5253,23.4931,23.5188,68400.0
2006-10-30 12:40:00,36.57,36.58,36.52,36.53,74900.0,23.5188,23.5253,23.4867,23.4931,74900.0
2006-10-30 12:45:00,36.54,36.56,36.53,36.54,88000.0,23.4995,23.5124,23.4931,23.4995,88000.0
2006-10-30 12:50:00,36.54,36.54,36.51,36.53,109000.0,23.4995,23.4995,23.4803,23.4931,109000.0
2006-10-30 12:55:00,36.52,36.53,36.52,36.52,19700.0,23.4867,23.4931,23.4867,23.4867,19700.0
2006-10-30 13:00:00,36.52,36.56,36.52,36.54,73300.0,23.4867,23.5124,23.4867,23.4995,73300.0
2006-10-30 13:05:00,36.54,36.55,36.53,36.54,24400.0,23.4995,23.506,23.4931,23.4995,24400.0
2006-10-30 13:10:00,36.54,36.55,36.49,36.5,119500.0,23.4995,23.506,23.4674,23.4738,119500.0
2006-10-30 13:15:00,36.5,36.53,36.49,36.51,72700.0,23.4738,23.4931,23.4674,23.4803,72700.0
2006-10-30 13:20:00,36.52,36.6,36.51,36.51,232200.0,23.4867,23.5381,23.4803,23.4803,232200.0
2006-10-30 13:25:00,36.52,36.54,36.49,36.53,116300.0,23.4867,23.4995,23.4674,23.4931,116300.0
2006-10-30 13:30:00,36.52,36.53,36.46,36.49,114800.0,23.4867,23.4931,23.4481,23.4674,114800.0
2006-10-30 13:35:00,36.49,36.6,36.48,36.5,237000.0,23.4674,23.5381,23.461,23.4738,237000.0
2006-10-30 13:40:00,36.5,36.58,36.49,36.58,197500.0,23.4738,23.5253,23.4674,23.5253,197500.0
2006-10-30 13:45:00,36.58,36.65,36.57,36.65,245000.0,23.5253,23.5703,23.5188,23.5703,245000.0
2006-10-30 13:50:00,36.65,36.68,36.65,36.67,166600.0,23.5703,23.5896,23.5703,23.5832,166600.0
2006-10-30 13:55:00,36.67,36.82,36.63,36.81,252200.0,23.5832,23.6796,23.5574,23.6732,252200.0
2006-10-30 14:00:00,36.8,36.86,36.76,36.83,176500.0,23.6668,23.7053,23.641,23.6861,176500.0
2006-10-30 14:05:00,36.83,36.86,36.79,36.84,154700.0,23.6861,23.7053,23.6603,23.6925,154700.0
2006-10-30 14:10:00,36.83,36.88,36.82,36.83,145800.0,23.6861,23.7182,23.6796,23.6861,145800.0
2006-10-30 14:15:00,36.83,36.93,36.67,36.86,386800.0,23.6861,23.7504,23.5832,23.7053,386800.0
2006-10-30 14:20:00,36.86,36.86,36.75,36.76,208200.0,23.7053,23.7053,23.6346,23.641,208200.0
2006-10-30 14:25:00,36.77,36.8,36.71,36.75,146600.0,23.6475,23.6668,23.6089,23.6346,146600.0
2006-10-30 14:30:00,36.76,36.77,36.72,36.76,69900.0,23.641,23.6475,23.6153,23.641,69900.0
2006-10-30 14:35:00,36.76,36.79,36.72,36.74,101200.0,23.641,23.6603,23.6153,23.6282,101200.0
2006-10-30 14:40:00,36.74,36.8,36.73,36.76,63200.0,23.6282,23.6668,23.6217,23.641,63200.0
2006-10-30 14:45:00,36.76,36.8,36.73,36.77,79000.0,23.641,23.6668,23.6217,23.6475,79000.0
2006-10-30 14:50:00,36.78,36.8,36.74,36.75,65600.0,23.6539,23.6668,23.6282,23.6346,65600.0
2006-10-30 14:55:00,36.75,36.8,36.75,36.79,47200.0,23.6346,23.6668,23.6346,23.6603,47200.0
2006-10-30 15:00:00,36.8,36.84,36.77,36.82,149600.0,23.6668,23.6925,23.6475,23.6796,149600.0
2006-10-30 15:05:00,36.82,36.82,36.78,36.78,145200.0,23.6796,23.6796,23.6539,23.6539,145200.0
2006-10-30 15:10:00,36.78,36.82,36.78,36.8,78600.0,23.6539,23.6796,23.6539,23.6668,78600.0
2006-10-30 15:15:00,36.79,36.8,36.66,36.68,137400.0,23.6603,23.6668,23.5767,23.5896,137400.0
2006-10-30 15:20:00,36.68,36.73,36.61,36.69,170400.0,23.5896,23.6217,23.5446,23.596,170400.0
2006-10-30 15:25:00,36.69,36.7,36.66,36.68,77200.0,23.596,23.6024,23.5767,23.5896,77200.0
2006-10-30 15:30:00,36.67,36.7,36.63,36.7,121500.0,23.5832,23.6024,23.5574,23.6024,121500.0
2006-10-30 15:35:00,36.69,36.7,36.6,36.67,156900.0,23.596,23.6024,23.5381,23.5832,156900.0
2006-10-30 15:40:00,36.68,36.77,36.67,36.68,239000.0,23.5896,23.6475,23.5832,23.5896,239000.0
2006-10-30 15:45:00,36.67,36.75,36.67,36.72,173900.0,23.5832,23.6346,23.5832,23.6153,173900.0
2006-10-30 15:50:00,36.72,36.73,36.66,36.71,212400.0,23.6153,23.6217,23.5767,23.6089,212400.0
2006-10-30 15:55:00,36.7,36.76,36.7,36.72,279000.0,23.6024,23.641,23.6024,23.6153,279000.0
2006-10-31 09:30:00,37.0,37.15,36.84,37.15,542600.0,23.7954,23.8919,23.6925,23.8919,542600.0
2006-10-31 09:35:00,37.15,37.2,36.97,37.02,231000.0,23.8919,23.924,23.7761,23.8082,231000.0
2006-10-31 09:40:00,37.01,37.2,36.92,37.13,271600.0,23.8018,23.924,23.7439,23.879,271600.0
2006-10-31 09:45:00,37.13,37.19,36.96,36.96,119100.0,23.879,23.9176,23.7697,23.7697,119100.0
2006-10-31 09:50:00,36.97,37.07,36.94,37.01,104700.0,23.7761,23.8404,23.7568,23.8018,104700.0
2006-10-31 09:55:00,37.01,37.03,36.96,37.0,121400.0,23.8018,23.8147,23.7697,23.7954,121400.0
2006-10-31 10:00:00,36.99,37.01,36.91,36.96,137300.0,23.789,23.8018,23.7375,23.7697,137300.0
2006-10-31 10:05:00,36.96,37.0,36.91,36.91,107200.0,23.7697,23.7954,23.7375,23.7375,107200.0
2006-10-31 10:10:00,36.91,36.94,36.8,36.83,246600.0,23.7375,23.7568,23.6668,23.6861,246600.0
2006-10-31 10:15:00,36.84,36.89,36.74,36.8,172800.0,23.6925,23.7246,23.6282,23.6668,172800.0
2006-10-31 10:20:00,36.8,36.84,36.75,36.83,112500.0,23.6668,23.6925,23.6346,23.6861,112500.0
2006-10-31 10:25:00,36.83,36.9,36.76,36.9,97800.0,23.6861,23.7311,23.641,23.7311,97800.0
2006-10-31 10:30:00,36.9,36.97,36.81,36.92,169200.0,23.7311,23.7761,23.6732,23.7439,169200.0
2006-10-31 10:35:00,36.91,36.99,36.91,36.92,164100.0,23.7375,23.789,23.7375,23.7439,164100.0
2006-10-31 10:40:00,36.95,37.02,36.94,37.0,178900.0,23.7632,23.8082,23.7568,23.7954,178900.0
2006-10-31 10:45:00,36.99,37.0,36.95,36.98,62000.0,23.789,23.7954,23.7632,23.7825,62000.0
2006-10-31 10:50:00,36.98,37.02,36.95,37.0,122100.0,23.7825,23.8082,23.7632,23.7954,122100.0
2006-10-31 10:55:00,37.01,37.03,36.98,36.99,137400.0,23.8018,23.8147,23.7825,23.789,137400.0
2006-10-31 11:00:00,36.98,37.01,36.94,36.94,112600.0,23.7825,23.8018,23.7568,23.7568,112600.0
2006-10-31 11:05:00,36.94,36.97,36.92,36.93,126200.0,23.7568,23.7761,23.7439,23.7504,126200.0
2006-10-31 11:10:00,36.93,36.96,36.91,36.94,171800.0,23.7504,23.7697,23.7375,23.7568,171800.0
2006-10-31 11:15:00,36.94,36.94,36.86,36.87,154000.0,23.7568,23.7568,23.7053,23.7118,154000.0
2006-10-31 11:20:00,36.87,36.88,36.85,36.86,66300.0,23.7118,23.7182,23.6989,23.7053,66300.0
2006-10-31 11:25:00,36.87,36.87,36.78,36.84,132100.0,23.7118,23.7118,23.6539,23.6925,132100.0
2006-10-31 11:30:00,36.85,36.85,36.78,36.84,69400.0,23.6989,23.6989,23.6539,23.6925,69400.0
2006-10-31 11:35:00,36.82,36.85,36.8,36.84,147900.0,23.6796,23.6989,23.6668,23.6925,147900.0
2006-10-31 11:40:00,36.84,36.84,36.75,36.76,122100.0,23.6925,23.6925,23.6346,23.641,122100.0
2006-10-31 11:45:00,36.77,36.77,36.62,36.63,191700.0,23.6475,23.6475,23.551,23.5574,191700.0
2006-10-31 11:50:00,36.63,36.64,36.6,36.64,111800.0,23.5574,23.5639,23.5381,23.5639,111800.0
2006-10-31 11:55:00,36.63,36.66,36.6,36.65,117700.0,23.5574,23.5767,23.5381,23.5703,117700.0
2006-10-31 12:00:00,36.65,36.77,36.63,36.71,110200.0,23.5703,23.6475,23.5574,23.6089,110200.0
2006-10-31 12:05:00,36.7,36.74,36.69,36.69,68000.0,23.6024,23.6282,23.596,23.596,68000.0
2006-10-31 12:10:00,36.7,36.71,36.6,36.61,137000.0,23.6024,23.6089,23.5381,23.5446,137000.0
2006-10-31 12:15:00,36.61,36.68,36.6,36.66,65200.0,23.5446,23.5896,23.5381,23.5767,65200.0
2006-10-31 12:20:00,36.66,36.68,36.66,36.68,35800.0,23.5767,23.5896,23.5767,23.5896,35800.0
2006-10-31 12:25:00,36.68,36.69,36.65,36.65,54500.0,23.5896,23.596,23.5703,23.5703,54500.0
2006-10-31 12:30:00,36.65,36.66,36.6,36.6,66400.0,23.5703,23.5767,23.5381,23.5381,66400.0
2006-10-31 12:35:00,36.61,36.64,36.36,36.47,554000.0,23.5446,23.5639,23.3838,23.4545,554000.0
2006-10-31 12:40:00,36.47,36.5,36.41,36.46,131600.0,23.4545,23.4738,23.4159,23.4481,131600.0
2006-10-31 12:45:00,36.46,36.48,36.43,36.44,62600.0,23.4481,23.461,23.4288,23.4352,62600.0
2006-10-31 12:50:00,36.44,36.5,36.43,36.48,115000.0,23.4352,23.4738,23.4288,23.461,115000.0
2006-10-31 12:55:00,36.48,36.48,36.36,36.38,334500.0,23.461,23.461,23.3838,23.3966,334500.0
2006-10-31 13:00:00,36.39,36.39,36.32,36.38,128600.0,23.4031,23.4031,23.3581,23.3966,128600.0
2006-10-31 13:05:00,36.39,36.41,36.33,36.38,143700.0,23.4031,23.4159,23.3645,23.3966,143700.0
2006-10-31 13:10:00,36.38,36.39,36.33,36.33,130300.0,23.3966,23.4031,23.3645,23.3645,130300.0
2006-10-31 13:15:00,36.34,36.34,36.24,36.28,231900.0,23.3709,23.3709,23.3066,23.3323,231900.0
2006-10-31 13:20:00,36.27,36.49,36.25,36.26,229800.0,23.3259,23.4674,23.313,23.3195,229800.0
2006-10-31 13:25:00,36.26,36.27,36.19,36.2,261500.0,23.3195,23.3259,23.2745,23.2809,261500.0
2006-10-31 13:30:00,36.2,36.22,36.16,36.2,155900.0,23.2809,23.2938,23.2552,23.2809,155900.0
2006-10-31 13:35:00,36.2,36.22,36.16,36.17,216800.0,23.2809,23.2938,23.2552,23.2616,216800.0
2006-10-31 13:40:00,36.16,36.23,36.16,36.2,179400.0,23.2552,23.3002,23.2552,23.2809,179400.0
2006-10-31 13:45:00,36.21,36.28,36.2,36.27,116400.0,23.2873,23.3323,23.2809,23.3259,116400.0
2006-10-31 13:50:00,36.28,36.35,36.27,36.32,141400.0,23.3323,23.3774,23.3259,23.3581,141400.0
2006-10-31 13:55:00,36.31,36.32,36.22,36.28,104200.0,23.3516,23.3581,23.2938,23.3323,104200.0
2006-10-31 14:00:00,36.28,36.3,36.2,36.3,172600.0,23.3323,23.3452,23.2809,23.3452,172600.0
2006-10-31 14:05:00,36.29,36.3,36.2,36.23,124300.0,23.3388,23.3452,23.2809,23.3002,124300.0
2006-10-31 14:10:00,36.23,36.24,36.16,36.23,123400.0,23.3002,23.3066,23.2552,23.3002,123400.0
2006-10-31 14:15:00,36.23,36.3,36.21,36.28,155300.0,23.3002,23.3452,23.2873,23.3323,155300.0
2006-10-31 14:20:00,36.28,36.31,36.16,36.16,93000.0,23.3323,23.3516,23.2552,23.2552,93000.0
2006-10-31 14:25:00,36.17,36.26,36.12,36.14,243200.0,23.2616,23.3195,23.2294,23.2423,243200.0
2006-10-31 14:30:00,36.15,36.19,36.08,36.11,244500.0,23.2487,23.2745,23.2037,23.223,244500.0
2006-10-31 14:35:00,36.11,36.13,36.07,36.13,140300.0,23.223,23.2359,23.1973,23.2359,140300.0
2006-10-31 14:40:00,36.13,36.17,36.06,36.15,115900.0,23.2359,23.2616,23.1909,23.2487,115900.0
2006-10-31 14:45:00,36.15,36.21,36.14,36.17,100300.0,23.2487,23.2873,23.2423,23.2616,100300.0
2006-10-31 14:50:00,36.17,36.21,36.16,36.17,125000.0,23.2616,23.2873,23.2552,23.2616,125000.0
2006-10-31 14:55:00,36.17,36.21,36.15,36.18,179600.0,23.2616,23.2873,23.2487,23.268,179600.0
2006-10-31 15:00:00,36.19,36.2,36.13,36.17,110700.0,23.2745,23.2809,23.2359,23.2616,110700.0
2006-10-31 15:05:00,36.18,36.2,36.15,36.16,149200.0,23.268,23.2809,23.2487,23.2552,149200.0
2006-10-31 15:10:00,36.15,36.21,36.11,36.15,266500.0,23.2487,23.2873,23.223,23.2487,266500.0
2006-10-31 15:15:00,36.15,36.18,36.11,36.15,214800.0,23.2487,23.268,23.223,23.2487,214800.0
2006-10-31 15:20:00,36.15,36.3,36.15,36.29,171000.0,23.2487,23.3452,23.2487,23.3388,171000.0
2006-10-31 15:25:00,36.3,36.34,36.27,36.28,187200.0,23.3452,23.3709,23.3259,23.3323,187200.0
2006-10-31 15:30:00,36.27,36.3,36.25,36.28,234100.0,23.3259,23.3452,23.313,23.3323,234100.0
2006-10-31 15:35:00,36.27,36.33,36.25,36.33,150600.0,23.3259,23.3645,23.313,23.3645,150600.0
2006-10-31 15:40:00,36.32,36.44,36.32,36.43,285800.0,23.3581,23.4352,23.3581,23.4288,285800.0
2006-10-31 15:45:00,36.43,36.47,36.43,36.43,205200.0,23.4288,23.4545,23.4288,23.4288,205200.0
2006-10-31 15:50:00,36.43,36.45,36.29,36.31,302900.0,23.4288,23.4417,23.3388,23.3516,302900.0
2006-10-31 15:55:00,36.3,36.39,36.29,36.37,455700.0,23.3452,23.4031,23.3388,23.3902,455700.0
2006-11-01 09:30:00,36.8,36.9,36.69,36.71,502600.0,23.6668,23.7311,23.596,23.6089,502600.0
2006-11-01 09:35:00,36.72,36.72,36.65,36.71,136700.0,23.6153,23.6153,23.5703,23.6089,136700.0
2006-11-01 09:40:00,36.71,36.71,36.62,36.63,141700.0,23.6089,23.6089,23.551,23.5574,141700.0
2006-11-01 09:45:00,36.62,36.72,36.57,36.58,196200.0,23.551,23.6153,23.5188,23.5253,196200.0
2006-11-01 09:50:00,36.59,36.75,36.55,36.6,304900.0,23.5317,23.6346,23.506,23.5381,304900.0
2006-11-01 09:55:00,36.6,36.65,36.55,36.61,184100.0,23.5381,23.5703,23.506,23.5446,184100.0
2006-11-01 10:00:00,36.62,36.72,36.51,36.71,281400.0,23.551,23.6153,23.4803,23.6089,281400.0
2006-11-01 10:05:00,36.71,36.78,36.65,36.75,278400.0,23.6089,23.6539,23.5703,23.6346,278400.0
2006-11-01 10:10:00,36.75,36.79,36.67,36.68,360400.0,23.6346,23.6603,23.5832,23.5896,360400.0
2006-11-01 10:15:00,36.68,36.7,36.48,36.55,455500.0,23.5896,23.6024,23.461,23.506,455500.0
2006-11-01 10:20:00,36.55,36.6,36.49,36.5,167300.0,23.506,23.5381,23.4674,23.4738,167300.0
2006-11-01 10:25:00,36.5,36.6,36.3,36.31,332500.0,23.4738,23.5381,23.3452,23.3516,332500.0
2006-11-01 10:30:00,36.32,36.38,36.25,36.36,200900.0,23.3581,23.3966,23.313,23.3838,200900.0
2006-11-01 10:35:00,36.36,36.4,36.28,36.29,136000.0,23.3838,23.4095,23.3323,23.3388,136000.0
2006-11-01 10:40:00,36.29,36.44,36.28,36.32,212000.0,23.3388,23.4352,23.3323,23.3581,212000.0
2006-11-01 10:45:00,36.32,36.35,36.25,36.32,171500.0,23.3581,23.3774,23.313,23.3581,171500.0
2006-11-01 10:50:00,36.32,36.44,36.31,36.43,128400.0,23.3581,23.4352,23.3516,23.4288,128400.0
2006-11-01 10:55:00,36.45,36.47,36.4,36.41,151700.0,23.4417,23.4545,23.4095,23.4159,151700.0
2006-11-01 11:00:00,36.42,36.56,36.42,36.5,156700.0,23.4224,23.5124,23.4224,23.4738,156700.0
2006-11-01 11:05:00,36.49,36.55,36.47,36.49,144800.0,23.4674,23.506,23.4545,23.4674,144800.0
2006-11-01 11:10:00,36.5,36.65,36.34,36.4,245500.0,23.4738,23.5703,23.3709,23.4095,245500.0
2006-11-01 11:15:00,36.4,36.41,36.32,36.38,174700.0,23.4095,23.4159,23.3581,23.3966,174700.0
2006-11-01 11:20:00,36.37,36.4,36.3,36.31,249200.0,23.3902,23.4095,23.3452,23.3516,249200.0
2006-11-01 11:25:00,36.32,36.35,36.29,36.33,113700.0,23.3581,23.3774,23.3388,23.3645,113700.0
2006-11-01 11:30:00,36.33,36.37,36.3,36.32,94900.0,23.3645,23.3902,23.3452,23.3581,94900.0
2006-11-01 11:35:00,36.31,36.31,36.24,36.26,226100.0,23.3516,23.3516,23.3066,23.3195,226100.0
2006-11-01 11:40:00,36.26,36.26,36.16,36.18,242500.0,23.3195,23.3195,23.2552,23.268,242500.0
2006-11-01 11:45:00,36.16,36.18,36.12,36.17,241200.0,23.2552,23.268,23.2294,23.2616,241200.0
2006-11-01 11:50:00,36.17,36.18,36.08,36.13,240100.0,23.2616,23.268,23.2037,23.2359,240100.0
2006-11-01 11:55:00,36.13,36.14,36.08,36.14,184500.0,23.2359,23.2423,23.2037,23.2423,184500.0
2006-11-01 12:00:00,36.14,36.16,36.1,36.11,170400.0,23.2423,23.2552,23.2166,23.223,170400.0
2006-11-01 12:05:00,36.11,36.13,36.08,36.11,202700.0,23.223,23.2359,23.2037,23.223,202700.0
2006-11-01 12:10:00,36.11,36.12,36.1,36.11,73100.0,23.223,23.2294,23.2166,23.223,73100.0
2006-11-01 12:15:00,36.11,36.15,36.08,36.09,120700.0,23.223,23.2487,23.2037,23.2101,120700.0
2006-11-01 12:20:00,36.08,36.11,36.06,36.08,155400.0,23.2037,23.223,23.1909,23.2037,155400.0
2006-11-01 12:25:00,36.08,36.08,35.91,35.93,474800.0,23.2037,23.2037,23.0944,23.1072,474800.0
2006-11-01 12:30:00,35.93,35.98,35.91,35.95,251500.0,23.1072,23.1394,23.0944,23.1201,251500.0
2006-11-01 12:35:00,35.95,36.15,35.95,36.06,158000.0,23.1201,23.2487,23.1201,23.1909,158000.0
2006-11-01 12:40:00,36.06,36.11,36.01,36.07,212800.0,23.1909,23.223,23.1587,23.1973,212800.0
2006-11-01 12:45:00,36.06,36.16,36.02,36.12,175700.0,23.1909,23.2552,23.1651,23.2294,175700.0
2006-11-01 12:50:00,36.11,36.22,36.1,36.18,138300.0,23.223,23.2938,23.2166,23.268,138300.0
2006-11-01 12:55:00,36.18,36.21,36.13,36.17,124700.0,23.268,23.2873,23.2359,23.2616,124700.0
2006-11-01 13:00:00,36.17,36.19,36.1,36.15,258100.0,23.2616,23.2745,23.2166,23.2487,258100.0
2006-11-01 13:05:00,36.15,36.16,36.12,36.15,80800.0,23.2487,23.2552,23.2294,23.2487,80800.0
2006-11-01 13:10:00,36.14,36.17,36.13,36.13,59300.0,23.2423,23.2616,23.2359,23.2359,59300.0
2006-11-01 13:15:00,36.12,36.14,36.05,36.09,115400.0,23.2294,23.2423,23.1844,23.2101,115400.0
2006-11-01 13:20:00,36.1,36.1,36.05,36.08,138400.0,23.2166,23.2166,23.1844,23.2037,138400.0
2006-11-01 13:25:00,36.08,36.15,36.05,36.15,179600.0,23.2037,23.2487,23.1844,23.2487,179600.0
2006-11-01 13:30:00,36.16,36.22,36.12,36.12,134100.0,23.2552,23.2938,23.2294,23.2294,134100.0
2006-11-01 13:35:00,36.15,36.15,36.09,36.14,61300.0,23.2487,23.2487,23.2101,23.2423,61300.0
2006-11-01 13:40:00,36.14,36.15,36.12,36.14,75700.0,23.2423,23.2487,23.2294,23.2423,75700.0
2006-11-01 13:45:00,36.14,36.19,36.14,36.17,117000.0,23.2423,23.2745,23.2423,23.2616,117000.0
2006-11-01 13:50:00,36.18,36.24,36.17,36.23,158300.0,23.268,23.3066,23.2616,23.3002,158300.0
2006-11-01 13:55:00,36.23,36.24,36.2,36.23,161600.0,23.3002,23.3066,23.2809,23.3002,161600.0
2006-11-01 14:00:00,36.23,36.27,36.21,36.26,201700.0,23.3002,23.3259,23.2873,23.3195,201700.0
2006-11-01 14:05:00,36.26,36.26,36.13,36.24,148900.0,23.3195,23.3195,23.2359,23.3066,148900.0
2006-11-01 14:10:00,36.24,36.25,36.15,36.22,176000.0,23.3066,23.313,23.2487,23.2938,176000.0
2006-11-01 14:15:00,36.22,36.23,36.04,36.07,242800.0,23.2938,23.3002,23.178,23.1973,242800.0
2006-11-01 14:20:00,36.06,36.14,36.04,36.04,177500.0,23.1909,23.2423,23.178,23.178,177500.0
2006-11-01 14:25:00,36.03,36.08,36.0,36.04,141500.0,23.1716,23.2037,23.1523,23.178,141500.0
2006-11-01 14:30:00,36.04,36.05,36.01,36.03,161000.0,23.178,23.1844,23.1587,23.1716,161000.0
2006-11-01 14:35:00,36.04,36.04,35.9,35.99,217600.0,23.178,23.178,23.088,23.1458,217600.0
2006-11-01 14:40:00,36.0,36.01,35.95,35.97,150400.0,23.1523,23.1587,23.1201,23.133,150400.0
2006-11-01 14:45:00,35.98,36.0,35.95,35.99,174700.0,23.1394,23.1523,23.1201,23.1458,174700.0
2006-11-01 14:50:00,36.0,36.0,35.95,35.96,102100.0,23.1523,23.1523,23.1201,23.1265,102100.0
2006-11-01 14:55:00,35.96,36.0,35.95,36.0,135300.0,23.1265,23.1523,23.1201,23.1523,135300.0
2006-11-01 15:00:00,35.99,36.0,35.9,35.94,277000.0,23.1458,23.1523,23.088,23.1137,277000.0
2006-11-01 15:05:00,35.94,35.94,35.75,35.8,497100.0,23.1137,23.1137,22.9915,23.0236,497100.0
2006-11-01 15:10:00,35.79,35.9,35.77,35.88,267300.0,23.0172,23.088,23.0043,23.0751,267300.0
2006-11-01 15:15:00,35.89,35.9,35.77,35.78,376800.0,23.0815,23.088,23.0043,23.0108,376800.0
2006-11-01 15:20:00,35.77,35.82,35.71,35.76,347700.0,23.0043,23.0365,22.9658,22.9979,347700.0
2006-11-01 15:25:00,35.76,35.79,35.74,35.78,286800.0,22.9979,23.0172,22.9851,23.0108,286800.0
2006-11-01 15:30:00,35.78,35.9,35.72,35.72,342600.0,23.0108,23.088,22.9722,22.9722,342600.0
2006-11-01 15:35:00,35.72,35.72,35.62,35.67,358900.0,22.9722,22.9722,22.9079,22.94,358900.0
2006-11-01 15:40:00,35.66,35.85,35.61,35.62,399800.0,22.9336,23.0558,22.9014,22.9079,399800.0
2006-11-01 15:45:00,35.62,35.76,35.61,35.68,372800.0,22.9079,22.9979,22.9014,22.9465,372800.0
2006-11-01 15:50:00,35.68,35.73,35.67,35.73,313600.0,22.9465,22.9786,22.94,22.9786,313600.0
2006-11-01 15:55:00,35.72,35.79,35.61,35.77,667800.0,22.9722,23.0172,22.9014,23.0043,667800.0
2006-11-02 09:30:00,35.75,35.99,35.56,35.72,788500.0,22.9915,23.1458,22.8693,22.9722,788500.0
2006-11-02 09:35:00,35.71,35.89,35.7,35.83,427800.0,22.9658,23.0815,22.9593,23.0429,427800.0
2006-11-02 09:40:00,35.82,35.82,35.63,35.64,193700.0,23.0365,23.0365,22.9143,22.9207,193700.0
2006-11-02 09:45:00,35.63,35.64,35.41,35.53,353100.0,22.9143,22.9207,22.7728,22.85,353100.0
2006-11-02 09:50:00,35.53,35.59,35.41,35.43,292300.0,22.85,22.8886,22.7728,22.7857,292300.0
2006-11-02 09:55:00,35.43,35.7,35.41,35.65,280900.0,22.7857,22.9593,22.7728,22.9272,280900.0
2006-11-02 10:00:00,35.65,35.75,35.55,35.66,309200.0,22.9272,22.9915,22.8629,22.9336,309200.0
2006-11-02 10:05:00,35.65,35.75,35.64,35.69,196800.0,22.9272,22.9915,22.9207,22.9529,196800.0
2006-11-02 10:10:00,35.69,35.73,35.62,35.64,209100.0,22.9529,22.9786,22.9079,22.9207,209100.0
2006-11-02 10:15:00,35.64,35.69,35.58,35.65,165400.0,22.9207,22.9529,22.8822,22.9272,165400.0
2006-11-02 10:20:00,35.64,35.74,35.6,35.67,194100.0,22.9207,22.9851,22.895,22.94,194100.0
2006-11-02 10:25:00,35.67,35.85,35.65,35.8,231400.0,22.94,23.0558,22.9272,23.0236,231400.0
2006-11-02 10:30:00,35.8,35.83,35.74,35.82,265000.0,23.0236,23.0429,22.9851,23.0365,265000.0
2006-11-02 10:35:00,35.82,35.95,35.76,35.92,200100.0,23.0365,23.1201,22.9979,23.1008,200100.0
2006-11-02 10:40:00,35.91,36.09,35.89,36.0,351500.0,23.0944,23.2101,23.0815,23.1523,351500.0
2006-11-02 10:45:00,35.99,36.03,35.91,36.01,352900.0,23.1458,23.1716,23.0944,23.1587,352900.0
2006-11-02 10:50:00,36.02,36.24,36.01,36.23,502500.0,23.1651,23.3066,23.1587,23.3002,502500.0
2006-11-02 10:55:00,36.23,36.32,36.19,36.32,382400.0,23.3002,23.3581,23.2745,23.3581,382400.0
2006-11-02 11:00:00,36.32,36.39,36.24,36.26,231400.0,23.3581,23.4031,23.3066,23.3195,231400.0
2006-11-02 11:05:00,36.26,36.28,35.75,36.14,210200.0,23.3195,23.3323,22.9915,23.2423,210200.0
2006-11-02 11:10:00,36.13,36.14,36.07,36.13,287500.0,23.2359,23.2423,23.1973,23.2359,287500.0
2006-11-02 11:15:00,36.13,36.22,36.12,36.21,101000.0,23.2359,23.2938,23.2294,23.2873,101000.0
2006-11-02 11:20:00,36.22,36.32,36.1,36.15,193300.0,23.2938,23.3581,23.2166,23.2487,193300.0
2006-11-02 11:25:00,36.16,36.16,36.1,36.11,131500.0,23.2552,23.2552,23.2166,23.223,131500.0
2006-11-02 11:30:00,36.1,36.19,36.09,36.15,108200.0,23.2166,23.2745,23.2101,23.2487,108200.0
2006-11-02 11:35:00,36.15,36.18,36.13,36.16,79500.0,23.2487,23.268,23.2359,23.2552,79500.0
2006-11-02 11:40:00,36.15,36.17,36.15,36.16,35500.0,23.2487,23.2616,23.2487,23.2552,35500.0
2006-11-02 11:45:00,36.15,36.19,36.14,36.17,64500.0,23.2487,23.2745,23.2423,23.2616,64500.0
2006-11-02 11:50:00,36.17,36.18,36.13,36.15,178700.0,23.2616,23.268,23.2359,23.2487,178700.0
2006-11-02 11:55:00,36.16,36.19,36.15,36.17,121700.0,23.2552,23.2745,23.2487,23.2616,121700.0
2006-11-02 12:00:00,36.16,36.23,36.15,36.19,178800.0,23.2552,23.3002,23.2487,23.2745,178800.0
2006-11-02 12:05:00,36.19,36.25,36.16,36.24,158800.0,23.2745,23.313,23.2552,23.3066,158800.0
2006-11-02 12:10:00,36.23,36.25,36.2,36.21,136000.0,23.3002,23.313,23.2809,23.2873,136000.0
2006-11-02 12:15:00,36.21,36.26,36.2,36.22,109200.0,23.2873,23.3195,23.2809,23.2938,109200.0
2006-11-02 12:20:00,36.22,36.23,36.19,36.2,99600.0,23.2938,23.3002,23.2745,23.2809,99600.0
2006-11-02 12:25:00,36.21,36.27,36.2,36.22,156300.0,23.2873,23.3259,23.2809,23.2938,156300.0
2006-11-02 12:30:00,36.21,36.26,36.2,36.23,205000.0,23.2873,23.3195,23.2809,23.3002,205000.0
2006-11-02 12:35:00,36.24,36.24,36.2,36.2,86600.0,23.3066,23.3066,23.2809,23.2809,86600.0
2006-11-02 12:40:00,36.21,36.21,36.16,36.19,243500.0,23.2873,23.2873,23.2552,23.2745,243500.0
2006-11-02 12:45:00,36.18,36.22,36.17,36.19,230200.0,23.268,23.2938,23.2616,23.2745,230200.0
2006-11-02 12:50:00,36.2,36.25,36.2,36.23,111300.0,23.2809,23.313,23.2809,23.3002,111300.0
2006-11-02 12:55:00,36.24,36.25,36.23,36.23,106400.0,23.3066,23.313,23.3002,23.3002,106400.0
2006-11-02 13:00:00,36.23,36.27,36.23,36.25,283400.0,23.3002,23.3259,23.3002,23.313,283400.0
2006-11-02 13:05:00,36.25,36.3,36.24,36.29,140700.0,23.313,23.3452,23.3066,23.3388,140700.0
2006-11-02 13:10:00,36.29,36.31,36.25,36.25,206700.0,23.3388,23.3516,23.313,23.313,206700.0
2006-11-02 13:15:00,36.25,36.29,36.2,36.26,211700.0,23.313,23.3388,23.2809,23.3195,211700.0
2006-11-02 13:20:00,36.26,36.3,36.26,36.29,78100.0,23.3195,23.3452,23.3195,23.3388,78100.0
2006-11-02 13:25:00,36.3,36.38,36.2,36.33,286200.0,23.3452,23.3966,23.2809,23.3645,286200.0
2006-11-02 13:30:00,36.33,36.4,36.32,36.35,140300.0,23.3645,23.4095,23.3581,23.3774,140300.0
2006-11-02 13:35:00,36.35,36.36,36.3,36.33,145700.0,23.3774,23.3838,23.3452,23.3645,145700.0
2006-11-02 13:40:00,36.33,36.39,36.33,36.33,230800.0,23.3645,23.4031,23.3645,23.3645,230800.0
2006-11-02 13:45:00,36.33,36.34,36.3,36.34,271200.0,23.3645,23.3709,23.3452,23.3709,271200.0
2006-11-02 13:50:00,36.33,36.35,36.3,36.3,166300.0,23.3645,23.3774,23.3452,23.3452,166300.0
2006-11-02 13:55:00,36.3,36.33,36.29,36.31,247600.0,23.3452,23.3645,23.3388,23.3516,247600.0
2006-11-02 14:00:00,36.31,36.31,36.25,36.26,145400.0,23.3516,23.3516,23.313,23.3195,145400.0
2006-11-02 14:05:00,36.25,36.26,36.2,36.21,130600.0,23.313,23.3195,23.2809,23.2873,130600.0
2006-11-02 14:10:00,36.21,36.29,36.2,36.25,170800.0,23.2873,23.3388,23.2809,23.313,170800.0
2006-11-02 14:15:00,36.25,36.32,36.25,36.3,135000.0,23.313,23.3581,23.313,23.3452,135000.0
2006-11-02 14:20:00,36.3,36.32,36.25,36.25,134600.0,23.3452,23.3581,23.313,23.313,134600.0
2006-11-02 14:25:00,36.25,36.28,36.22,36.26,79100.0,23.313,23.3323,23.2938,23.3195,79100.0
2006-11-02 14:30:00,36.27,36.32,36.25,36.29,112800.0,23.3259,23.3581,23.313,23.3388,112800.0
2006-11-02 14:35:00,36.29,36.31,36.25,36.26,87300.0,23.3388,23.3516,23.313,23.3195,87300.0
2006-11-02 14:40:00,36.27,36.28,36.25,36.25,237200.0,23.3259,23.3323,23.313,23.313,237200.0
2006-11-02 14:45:00,36.25,36.29,36.24,36.28,151700.0,23.313,23.3388,23.3066,23.3323,151700.0
2006-11-02 14:50:00,36.28,36.3,36.25,36.26,142100.0,23.3323,23.3452,23.313,23.3195,142100.0
2006-11-02 14:55:00,36.27,36.27,36.18,36.19,204300.0,23.3259,23.3259,23.268,23.2745,204300.0
2006-11-02 15:00:00,36.19,36.2,36.08,36.1,294000.0,23.2745,23.2809,23.2037,23.2166,294000.0
2006-11-02 15:05:00,36.1,36.11,36.03,36.08,247000.0,23.2166,23.223,23.1716,23.2037,247000.0
2006-11-02 15:10:00,36.08,36.1,36.05,36.08,355700.0,23.2037,23.2166,23.1844,23.2037,355700.0
2006-11-02 15:15:00,36.08,36.09,36.02,36.08,256500.0,23.2037,23.2101,23.1651,23.2037,256500.0
2006-11-02 15:20:00,36.07,36.11,36.05,36.08,208100.0,23.1973,23.223,23.1844,23.2037,208100.0
2006-11-02 15:25:00,36.08,36.18,36.08,36.14,225300.0,23.2037,23.268,23.2037,23.2423,225300.0
2006-11-02 15:30:00,36.13,36.21,36.1,36.2,204500.0,23.2359,23.2873,23.2166,23.2809,204500.0
2006-11-02 15:35:00,36.2,36.35,36.16,36.3,275900.0,23.2809,23.3774,23.2552,23.3452,275900.0
2006-11-02 15:40:00,36.29,36.36,36.27,36.27,428300.0,23.3388,23.3838,23.3259,23.3259,428300.0
2006-11-02 15:45:00,36.27,36.31,36.23,36.23,533300.0,23.3259,23.3516,23.3002,23.3002,533300.0
2006-11-02 15:50:00,36.24,36.32,36.23,36.28,464300.0,23.3066,23.3581,23.3002,23.3323,464300.0
2006-11-02 15:55:00,36.29,36.4,36.19,36.36,1103600.0,23.3388,23.4095,23.2745,23.3838,1103600.0
2006-11-03 09:30:00,36.29,36.77,36.25,36.73,1863600.0,23.3388,23.6475,23.313,23.6217,1863600.0
2006-11-03 09:35:00,36.73,36.9,36.56,36.78,1357800.0,23.6217,23.7311,23.5124,23.6539,1357800.0
2006-11-03 09:40:00,36.78,36.88,36.73,36.87,942100.0,23.6539,23.7182,23.6217,23.7118,942100.0
2006-11-03 09:45:00,36.87,37.06,36.81,37.05,1096400.0,23.7118,23.834,23.6732,23.8275,1096400.0
2006-11-03 09:50:00,37.04,37.16,36.93,37.14,1041300.0,23.8211,23.8983,23.7504,23.8854,1041300.0
2006-11-03 09:55:00,37.14,37.62,37.07,37.45,1290200.0,23.8854,24.1941,23.8404,24.0848,1290200.0
2006-11-03 10:00:00,37.45,37.56,37.31,37.42,1054500.0,24.0848,24.1555,23.9947,24.0655,1054500.0
2006-11-03 10:05:00,37.42,37.49,37.23,37.26,499400.0,24.0655,24.1105,23.9433,23.9626,499400.0
2006-11-03 10:10:00,37.26,37.34,37.06,37.19,502100.0,23.9626,24.014,23.834,23.9176,502100.0
2006-11-03 10:15:00,37.17,37.21,37.06,37.14,325400.0,23.9047,23.9304,23.834,23.8854,325400.0
2006-11-03 10:20:00,37.14,37.18,37.08,37.14,499200.0,23.8854,23.9111,23.8468,23.8854,499200.0
2006-11-03 10:25:00,37.13,37.13,37.03,37.04,376900.0,23.879,23.879,23.8147,23.8211,376900.0
2006-11-03 10:30:00,37.05,37.05,36.91,36.99,744100.0,23.8275,23.8275,23.7375,23.789,744100.0
2006-11-03 10:35:00,36.99,37.0,36.91,36.94,316800.0,23.789,23.7954,23.7375,23.7568,316800.0
2006-11-03 10:40:00,36.93,36.96,36.81,36.86,589300.0,23.7504,23.7697,23.6732,23.7053,589300.0
2006-11-03 10:45:00,36.85,36.92,36.81,36.84,449200.0,23.6989,23.7439,23.6732,23.6925,449200.0
2006-11-03 10:50:00,36.84,36.91,36.75,36.9,476600.0,23.6925,23.7375,23.6346,23.7311,476600.0
2006-11-03 10:55:00,36.9,36.92,36.85,36.85,244800.0,23.7311,23.7439,23.6989,23.6989,244800.0
2006-11-03 11:00:00,36.85,36.88,36.78,36.82,285900.0,23.6989,23.7182,23.6539,23.6796,285900.0
2006-11-03 11:05:00,36.82,36.83,36.6,36.7,597500.0,23.6796,23.6861,23.5381,23.6024,597500.0
2006-11-03 11:10:00,36.7,36.71,36.53,36.54,320100.0,23.6024,23.6089,23.4931,23.4995,320100.0
2006-11-03 11:15:00,36.54,36.6,36.38,36.41,612900.0,23.4995,23.5381,23.3966,23.4159,612900.0
2006-11-03 11:20:00,36.42,36.42,36.26,36.29,541300.0,23.4224,23.4224,23.3195,23.3388,541300.0
2006-11-03 11:25:00,36.29,36.45,36.27,36.41,331600.0,23.3388,23.4417,23.3259,23.4159,331600.0
2006-11-03 11:30:00,36.4,36.47,36.37,36.4,248100.0,23.4095,23.4545,23.3902,23.4095,248100.0
2006-11-03 11:35:00,36.4,36.4,36.36,36.38,167600.0,23.4095,23.4095,23.3838,23.3966,167600.0
2006-11-03 11:40:00,36.38,36.39,36.26,36.29,181800.0,23.3966,23.4031,23.3195,23.3388,181800.0
2006-11-03 11:45:00,36.29,36.31,36.02,36.02,588100.0,23.3388,23.3516,23.1651,23.1651,588100.0
2006-11-03 11:50:00,36.03,36.09,35.91,36.05,730200.0,23.1716,23.2101,23.0944,23.1844,730200.0
2006-11-03 11:55:00,36.05,36.17,36.04,36.15,477800.0,23.1844,23.2616,23.178,23.2487,477800.0
2006-11-03 12:00:00,36.15,36.17,36.1,36.15,433700.0,23.2487,23.2616,23.2166,23.2487,433700.0
2006-11-03 12:05:00,36.15,36.24,36.15,36.21,246200.0,23.2487,23.3066,23.2487,23.2873,246200.0
2006-11-03 12:10:00,36.21,36.26,36.11,36.11,261400.0,23.2873,23.3195,23.223,23.223,261400.0
2006-11-03 12:15:00,36.11,36.16,36.0,36.03,382500.0,23.223,23.2552,23.1523,23.1716,382500.0
2006-11-03 12:20:00,36.03,36.2,36.02,36.19,289800.0,23.1716,23.2809,23.1651,23.2745,289800.0
2006-11-03 12:25:00,36.2,36.46,36.19,36.45,574500.0,23.2809,23.4481,23.2745,23.4417,574500.0
2006-11-03 12:30:00,36.45,36.46,36.34,36.35,204400.0,23.4417,23.4481,23.3709,23.3774,204400.0
2006-11-03 12:35:00,36.34,36.39,36.33,36.37,173900.0,23.3709,23.4031,23.3645,23.3902,173900.0
2006-11-03 12:40:00,36.38,36.38,36.32,36.34,112800.0,23.3966,23.3966,23.3581,23.3709,112800.0
2006-11-03 12:45:00,36.34,36.42,36.33,36.39,164800.0,23.3709,23.4224,23.3645,23.4031,164800.0
2006-11-03 12:50:00,36.39,36.43,36.36,36.38,205400.0,23.4031,23.4288,23.3838,23.3966,205400.0
2006-11-03 12:55:00,36.37,36.49,36.37,36.41,196100.0,23.3902,23.4674,23.3902,23.4159,196100.0
2006-11-03 13:00:00,36.41,36.41,36.24,36.28,266800.0,23.4159,23.4159,23.3066,23.3323,266800.0
2006-11-03 13:05:00,36.28,36.4,36.27,36.4,193000.0,23.3323,23.4095,23.3259,23.4095,193000.0
2006-11-03 13:10:00,36.4,36.54,36.39,36.51,299400.0,23.4095,23.4995,23.4031,23.4803,299400.0
2006-11-03 13:15:00,36.51,36.65,36.51,36.65,334600.0,23.4803,23.5703,23.4803,23.5703,334600.0
2006-11-03 13:20:00,36.65,36.76,36.55,36.69,425700.0,23.5703,23.641,23.506,23.596,425700.0
2006-11-03 13:25:00,36.7,36.77,36.63,36.75,297800.0,23.6024,23.6475,23.5574,23.6346,297800.0
2006-11-03 13:30:00,36.75,36.76,36.67,36.69,198300.0,23.6346,23.641,23.5832,23.596,198300.0
2006-11-03 13:35:00,36.69,36.72,36.67,36.69,270300.0,23.596,23.6153,23.5832,23.596,270300.0
2006-11-03 13:40:00,36.71,36.71,36.54,36.54,198100.0,23.6089,23.6089,23.4995,23.4995,198100.0
2006-11-03 13:45:00,36.53,36.6,36.53,36.55,98000.0,23.4931,23.5381,23.4931,23.506,98000.0
2006-11-03 13:50:00,36.55,36.59,36.45,36.59,186700.0,23.506,23.5317,23.4417,23.5317,186700.0
2006-11-03 13:55:00,36.59,36.69,36.52,36.62,152900.0,23.5317,23.596,23.4867,23.551,152900.0
2006-11-03 14:00:00,36.63,36.64,36.43,36.48,154300.0,23.5574,23.5639,23.4288,23.461,154300.0
2006-11-03 14:05:00,36.5,36.55,36.47,36.47,141800.0,23.4738,23.506,23.4545,23.4545,141800.0
2006-11-03 14:10:00,36.47,36.53,36.45,36.47,183000.0,23.4545,23.4931,23.4417,23.4545,183000.0
2006-11-03 14:15:00,36.48,36.54,36.43,36.45,187600.0,23.461,23.4995,23.4288,23.4417,187600.0
2006-11-03 14:20:00,36.44,36.65,36.44,36.6,329800.0,23.4352,23.5703,23.4352,23.5381,329800.0
2006-11-03 14:25:00,36.6,36.6,36.54,36.58,149600.0,23.5381,23.5381,23.4995,23.5253,149600.0
2006-11-03 14:30:00,36.58,36.6,36.55,36.58,181400.0,23.5253,23.5381,23.506,23.5253,181400.0
2006-11-03 14:35:00,36.58,36.73,36.56,36.62,246500.0,23.5253,23.6217,23.5124,23.551,246500.0
2006-11-03 14:40:00,36.61,36.62,36.58,36.61,148600.0,23.5446,23.551,23.5253,23.5446,148600.0
2006-11-03 14:45:00,36.61,36.61,36.55,36.58,77300.0,23.5446,23.5446,23.506,23.5253,77300.0
2006-11-03 14:50:00,36.58,36.6,36.55,36.59,106600.0,23.5253,23.5381,23.506,23.5317,106600.0
2006-11-03 14:55:00,36.59,36.6,36.46,36.48,162500.0,23.5317,23.5381,23.4481,23.461,162500.0
2006-11-03 15:00:00,36.5,36.51,36.32,36.39,274100.0,23.4738,23.4803,23.3581,23.4031,274100.0
2006-11-03 15:05:00,36.38,36.52,36.38,36.43,280000.0,23.3966,23.4867,23.3966,23.4288,280000.0
2006-11-03 15:10:00,36.43,36.45,36.4,36.43,193600.0,23.4288,23.4417,23.4095,23.4288,193600.0
2006-11-03 15:15:00,36.43,36.48,36.42,36.42,278700.0,23.4288,23.461,23.4224,23.4224,278700.0
2006-11-03 15:20:00,36.42,36.5,36.39,36.49,168300.0,23.4224,23.4738,23.4031,23.4674,168300.0
2006-11-03 15:25:00,36.49,36.53,36.39,36.52,433800.0,23.4674,23.4931,23.4031,23.4867,433800.0
2006-11-03 15:30:00,36.52,36.65,36.5,36.55,313600.0,23.4867,23.5703,23.4738,23.506,313600.0
2006-11-03 15:35:00,36.56,36.61,36.51,36.52,204200.0,23.5124,23.5446,23.4803,23.4867,204200.0
2006-11-03 15:40:00,36.52,36.56,36.48,36.54,321100.0,23.4867,23.5124,23.461,23.4995,321100.0
2006-11-03 15:45:00,36.55,36.6,36.5,36.57,267800.0,23.506,23.5381,23.4738,23.5188,267800.0
2006-11-03 15:50:00,36.58,36.63,36.53,36.59,477800.0,23.5253,23.5574,23.4931,23.5317,477800.0
2006-11-03 15:55:00,36.6,36.6,36.45,36.47,711500.0,23.5381,23.5381,23.4417,23.4545,711500.0
2006-11-06 09:30:00,36.45,36.59,36.4,36.42,576000.0,23.4417,23.5317,23.4095,23.4224,576000.0
2006-11-06 09:35:00,36.42,36.69,36.23,36.54,407300.0,23.4224,23.596,23.3002,23.4995,407300.0
2006-11-06 09:40:00,36.54,36.54,36.24,36.4,246500.0,23.4995,23.4995,23.3066,23.4095,246500.0
2006-11-06 09:45:00,36.4,36.41,36.16,36.25,299000.0,23.4095,23.4159,23.2552,23.313,299000.0
2006-11-06 09:50:00,36.24,36.37,36.24,36.33,233200.0,23.3066,23.3902,23.3066,23.3645,233200.0
2006-11-06 09:55:00,36.33,36.39,36.2,36.23,257300.0,23.3645,23.4031,23.2809,23.3002,257300.0
2006-11-06 10:00:00,36.23,36.41,36.2,36.24,242100.0,23.3002,23.4159,23.2809,23.3066,242100.0
2006-11-06 10:05:00,36.23,36.4,36.23,36.3,222100.0,23.3002,23.4095,23.3002,23.3452,222100.0
2006-11-06 10:10:00,36.32,36.43,36.25,36.4,264800.0,23.3581,23.4288,23.313,23.4095,264800.0
2006-11-06 10:15:00,36.4,36.53,36.37,36.4,342600.0,23.4095,23.4931,23.3902,23.4095,342600.0
2006-11-06 10:20:00,36.41,36.46,36.32,36.39,156300.0,23.4159,23.4481,23.3581,23.4031,156300.0
2006-11-06 10:25:00,36.38,36.4,36.3,36.32,164100.0,23.3966,23.4095,23.3452,23.3581,164100.0
2006-11-06 10:30:00,36.31,36.35,36.28,36.32,198600.0,23.3516,23.3774,23.3323,23.3581,198600.0
2006-11-06 10:35:00,36.32,36.35,36.28,36.3,245200.0,23.3581,23.3774,23.3323,23.3452,245200.0
2006-11-06 10:40:00,36.3,36.32,36.23,36.3,163300.0,23.3452,23.3581,23.3002,23.3452,163300.0
2006-11-06 10:45:00,36.3,36.35,36.28,36.35,136100.0,23.3452,23.3774,23.3323,23.3774,136100.0
2006-11-06 10:50:00,36.34,36.41,36.34,36.4,227300.0,23.3709,23.4159,23.3709,23.4095,227300.0
2006-11-06 10:55:00,36.41,36.49,36.37,36.45,459900.0,23.4159,23.4674,23.3902,23.4417,459900.0
2006-11-06 11:00:00,36.45,36.49,36.36,36.37,168000.0,23.4417,23.4674,23.3838,23.3902,168000.0
2006-11-06 11:05:00,36.37,36.4,36.34,36.39,239600.0,23.3902,23.4095,23.3709,23.4031,239600.0
2006-11-06 11:10:00,36.39,36.42,36.37,36.37,91200.0,23.4031,23.4224,23.3902,23.3902,91200.0
2006-11-06 11:15:00,36.38,36.41,36.37,36.38,177100.0,23.3966,23.4159,23.3902,23.3966,177100.0
2006-11-06 11:20:00,36.38,36.4,36.35,36.37,124900.0,23.3966,23.4095,23.3774,23.3902,124900.0
2006-11-06 11:25:00,36.36,36.5,36.35,36.49,246900.0,23.3838,23.4738,23.3774,23.4674,246900.0
2006-11-06 11:30:00,36.48,36.49,36.41,36.41,110200.0,23.461,23.4674,23.4159,23.4159,110200.0
2006-11-06 11:35:00,36.42,36.43,36.39,36.42,152000.0,23.4224,23.4288,23.4031,23.4224,152000.0
2006-11-06 11:40:00,36.41,36.46,36.41,36.45,129600.0,23.4159,23.4481,23.4159,23.4417,129600.0
2006-11-06 11:45:00,36.44,36.5,36.44,36.46,136100.0,23.4352,23.4738,23.4352,23.4481,136100.0
2006-11-06 11:50:00,36.47,36.47,36.4,36.4,158700.0,23.4545,23.4545,23.4095,23.4095,158700.0
2006-11-06 11:55:00,36.41,36.42,36.39,36.4,119300.0,23.4159,23.4224,23.4031,23.4095,119300.0
2006-11-06 12:00:00,36.4,36.45,36.39,36.44,172600.0,23.4095,23.4417,23.4031,23.4352,172600.0
2006-11-06 12:05:00,36.45,36.49,36.43,36.45,246800.0,23.4417,23.4674,23.4288,23.4417,246800.0
2006-11-06 12:10:00,36.45,36.45,36.4,36.4,95400.0,23.4417,23.4417,23.4095,23.4095,95400.0
2006-11-06 12:15:00,36.41,36.44,36.39,36.43,473000.0,23.4159,23.4352,23.4031,23.4288,473000.0
2006-11-06 12:20:00,36.44,36.44,36.39,36.41,138100.0,23.4352,23.4352,23.4031,23.4159,138100.0
2006-11-06 12:25:00,36.41,36.41,36.38,36.39,76700.0,23.4159,23.4159,23.3966,23.4031,76700.0
2006-11-06 12:30:00,36.39,36.39,36.33,36.33,105700.0,23.4031,23.4031,23.3645,23.3645,105700.0
2006-11-06 12:35:00,36.33,36.37,36.31,36.35,82000.0,23.3645,23.3902,23.3516,23.3774,82000.0
2006-11-06 12:40:00,36.35,36.38,36.34,36.37,73800.0,23.3774,23.3966,23.3709,23.3902,73800.0
2006-11-06 12:45:00,36.36,36.4,36.34,36.35,164500.0,23.3838,23.4095,23.3709,23.3774,164500.0
2006-11-06 12:50:00,36.34,36.35,36.26,36.26,295500.0,23.3709,23.3774,23.3195,23.3195,295500.0
2006-11-06 12:55:00,36.27,36.3,36.26,36.29,153400.0,23.3259,23.3452,23.3195,23.3388,153400.0
2006-11-06 13:00:00,36.28,36.3,36.25,36.25,232500.0,23.3323,23.3452,23.313,23.313,232500.0
2006-11-06 13:05:00,36.25,36.29,36.24,36.27,165400.0,23.313,23.3388,23.3066,23.3259,165400.0
2006-11-06 13:10:00,36.27,36.29,36.25,36.26,185400.0,23.3259,23.3388,23.313,23.3195,185400.0
2006-11-06 13:15:00,36.26,36.35,36.26,36.3,409200.0,23.3195,23.3774,23.3195,23.3452,409200.0
2006-11-06 13:20:00,36.29,36.3,36.24,36.24,112300.0,23.3388,23.3452,23.3066,23.3066,112300.0
2006-11-06 13:25:00,36.25,36.3,36.24,36.26,195800.0,23.313,23.3452,23.3066,23.3195,195800.0
2006-11-06 13:30:00,36.27,36.27,36.24,36.24,67600.0,23.3259,23.3259,23.3066,23.3066,67600.0
2006-11-06 13:35:00,36.25,36.28,36.13,36.15,217000.0,23.313,23.3323,23.2359,23.2487,217000.0
2006-11-06 13:40:00,36.14,36.18,36.08,36.11,273000.0,23.2423,23.268,23.2037,23.223,273000.0
2006-11-06 13:45:00,36.11,36.21,36.11,36.19,165100.0,23.223,23.2873,23.223,23.2745,165100.0
2006-11-06 13:50:00,36.2,36.2,36.11,36.12,112500.0,23.2809,23.2809,23.223,23.2294,112500.0
2006-11-06 13:55:00,36.12,36.16,36.11,36.14,90500.0,23.2294,23.2552,23.223,23.2423,90500.0
2006-11-06 14:00:00,36.14,36.21,36.12,36.13,197800.0,23.2423,23.2873,23.2294,23.2359,197800.0
2006-11-06 14:05:00,36.12,36.15,36.06,36.09,537800.0,23.2294,23.2487,23.1909,23.2101,537800.0
2006-11-06 14:10:00,36.09,36.09,35.98,36.0,1102200.0,23.2101,23.2101,23.1394,23.1523,1102200.0
2006-11-06 14:15:00,36.0,36.03,35.96,36.03,366400.0,23.1523,23.1716,23.1265,23.1716,366400.0
2006-11-06 14:20:00,36.03,36.05,36.0,36.0,209200.0,23.1716,23.1844,23.1523,23.1523,209200.0
2006-11-06 14:25:00,36.0,36.04,36.0,36.03,179600.0,23.1523,23.178,23.1523,23.1716,179600.0
2006-11-06 14:30:00,36.03,36.07,36.01,36.03,265800.0,23.1716,23.1973,23.1587,23.1716,265800.0
2006-11-06 14:35:00,36.03,36.08,36.02,36.04,181400.0,23.1716,23.2037,23.1651,23.178,181400.0
2006-11-06 14:40:00,36.03,36.06,36.01,36.05,162300.0,23.1716,23.1909,23.1587,23.1844,162300.0
2006-11-06 14:45:00,36.05,36.07,36.03,36.06,134100.0,23.1844,23.1973,23.1716,23.1909,134100.0
2006-11-06 14:50:00,36.06,36.07,36.03,36.04,140800.0,23.1909,23.1973,23.1716,23.178,140800.0
2006-11-06 14:55:00,36.04,36.06,36.01,36.05,163900.0,23.178,23.1909,23.1587,23.1844,163900.0
2006-11-06 15:00:00,36.04,36.12,36.03,36.12,304000.0,23.178,23.2294,23.1716,23.2294,304000.0
2006-11-06 15:05:00,36.11,36.15,36.08,36.13,252400.0,23.223,23.2487,23.2037,23.2359,252400.0
2006-11-06 15:10:00,36.13,36.17,36.11,36.15,300400.0,23.2359,23.2616,23.223,23.2487,300400.0
2006-11-06 15:15:00,36.15,36.2,36.14,36.19,212800.0,23.2487,23.2809,23.2423,23.2745,212800.0
2006-11-06 15:20:00,36.19,36.2,36.15,36.15,181800.0,23.2745,23.2809,23.2487,23.2487,181800.0
2006-11-06 15:25:00,36.15,36.15,36.1,36.13,179300.0,23.2487,23.2487,23.2166,23.2359,179300.0
2006-11-06 15:30:00,36.12,36.19,36.12,36.15,235800.0,23.2294,23.2745,23.2294,23.2487,235800.0
2006-11-06 15:35:00,36.16,36.21,36.15,36.2,289100.0,23.2552,23.2873,23.2487,23.2809,289100.0
2006-11-06 15:40:00,36.2,36.21,36.17,36.19,345900.0,23.2809,23.2873,23.2616,23.2745,345900.0
2006-11-06 15:45:00,36.19,36.2,36.07,36.1,297600.0,23.2745,23.2809,23.1973,23.2166,297600.0
2006-11-06 15:50:00,36.1,36.18,36.05,36.07,429800.0,23.2166,23.268,23.1844,23.1973,429800.0
2006-11-06 15:55:00,36.07,36.15,36.04,36.12,476500.0,23.1973,23.2487,23.178,23.2294,476500.0
2006-11-07 09:30:00,36.15,36.2,36.01,36.15,610200.0,23.2487,23.2809,23.1587,23.2487,610200.0
2006-11-07 09:35:00,36.15,36.15,36.09,36.14,187200.0,23.2487,23.2487,23.2101,23.2423,187200.0
2006-11-07 09:40:00,36.14,36.19,36.12,36.12,279500.0,23.2423,23.2745,23.2294,23.2294,279500.0
2006-11-07 09:45:00,36.13,36.15,36.06,36.11,295200.0,23.2359,23.2487,23.1909,23.223,295200.0
2006-11-07 09:50:00,36.11,36.12,36.04,36.1,232200.0,23.223,23.2294,23.178,23.2166,232200.0
2006-11-07 09:55:00,36.1,36.28,36.1,36.28,387600.0,23.2166,23.3323,23.2166,23.3323,387600.0
2006-11-07 10:00:00,36.27,36.43,36.27,36.38,460400.0,23.3259,23.4288,23.3259,23.3966,460400.0
2006-11-07 10:05:00,36.38,36.4,36.29,36.39,305700.0,23.3966,23.4095,23.3388,23.4031,305700.0
2006-11-07 10:10:00,36.4,36.45,36.36,36.43,298400.0,23.4095,23.4417,23.3838,23.4288,298400.0
2006-11-07 10:15:00,36.43,36.61,36.42,36.59,482600.0,23.4288,23.5446,23.4224,23.5317,482600.0
2006-11-07 10:20:00,36.58,36.66,36.56,36.56,328000.0,23.5253,23.5767,23.5124,23.5124,328000.0
2006-11-07 10:25:00,36.56,36.65,36.47,36.54,511400.0,23.5124,23.5703,23.4545,23.4995,511400.0
2006-11-07 10:30:00,36.55,36.81,36.55,36.74,378500.0,23.506,23.6732,23.506,23.6282,378500.0
2006-11-07 10:35:00,36.75,36.83,36.71,36.76,361700.0,23.6346,23.6861,23.6089,23.641,361700.0
2006-11-07 10:40:00,36.74,37.0,36.74,36.95,532400.0,23.6282,23.7954,23.6282,23.7632,532400.0
2006-11-07 10:45:00,36.95,36.96,36.85,36.93,319300.0,23.7632,23.7697,23.6989,23.7504,319300.0
2006-11-07 10:50:00,36.92,36.92,36.78,36.79,362400.0,23.7439,23.7439,23.6539,23.6603,362400.0
2006-11-07 10:55:00,36.8,36.8,36.67,36.78,337000.0,23.6668,23.6668,23.5832,23.6539,337000.0
2006-11-07 11:00:00,36.79,36.85,36.77,36.85,354700.0,23.6603,23.6989,23.6475,23.6989,354700.0
2006-11-07 11:05:00,36.85,36.93,36.83,36.87,177000.0,23.6989,23.7504,23.6861,23.7118,177000.0
2006-11-07 11:10:00,36.87,36.95,36.86,36.95,132900.0,23.7118,23.7632,23.7053,23.7632,132900.0
2006-11-07 11:15:00,36.94,36.95,36.85,36.87,106800.0,23.7568,23.7632,23.6989,23.7118,106800.0
2006-11-07 11:20:00,36.87,36.92,36.87,36.92,122200.0,23.7118,23.7439,23.7118,23.7439,122200.0
2006-11-07 11:25:00,36.92,37.05,36.92,37.05,308300.0,23.7439,23.8275,23.7439,23.8275,308300.0
2006-11-07 11:30:00,37.05,37.05,36.99,37.01,169700.0,23.8275,23.8275,23.789,23.8018,169700.0
2006-11-07 11:35:00,37.0,37.03,36.57,36.98,360000.0,23.7954,23.8147,23.5188,23.7825,360000.0
2006-11-07 11:40:00,36.98,36.98,36.85,36.87,188800.0,23.7825,23.7825,23.6989,23.7118,188800.0
2006-11-07 11:45:00,36.88,36.88,36.75,36.81,229300.0,23.7182,23.7182,23.6346,23.6732,229300.0
2006-11-07 11:50:00,36.81,36.81,36.75,36.76,144500.0,23.6732,23.6732,23.6346,23.641,144500.0
2006-11-07 11:55:00,36.76,36.76,36.68,36.7,148700.0,23.641,23.641,23.5896,23.6024,148700.0
2006-11-07 12:00:00,36.7,36.7,36.61,36.63,125400.0,23.6024,23.6024,23.5446,23.5574,125400.0
2006-11-07 12:05:00,36.63,36.72,36.62,36.64,166800.0,23.5574,23.6153,23.551,23.5639,166800.0
2006-11-07 12:10:00,36.63,36.63,36.55,36.59,275000.0,23.5574,23.5574,23.506,23.5317,275000.0
2006-11-07 12:15:00,36.59,36.72,36.58,36.69,287700.0,23.5317,23.6153,23.5253,23.596,287700.0
2006-11-07 12:20:00,36.69,36.69,36.58,36.59,105000.0,23.596,23.596,23.5253,23.5317,105000.0
2006-11-07 12:25:00,36.59,36.6,36.56,36.56,96900.0,23.5317,23.5381,23.5124,23.5124,96900.0
2006-11-07 12:30:00,36.56,36.57,36.47,36.56,256100.0,23.5124,23.5188,23.4545,23.5124,256100.0
2006-11-07 12:35:00,36.55,36.59,36.55,36.58,71700.0,23.506,23.5317,23.506,23.5253,71700.0
2006-11-07 12:40:00,36.58,36.6,36.55,36.59,106300.0,23.5253,23.5381,23.506,23.5317,106300.0
2006-11-07 12:45:00,36.59,36.65,36.58,36.61,124600.0,23.5317,23.5703,23.5253,23.5446,124600.0
2006-11-07 12:50:00,36.61,36.67,36.6,36.65,180700.0,23.5446,23.5832,23.5381,23.5703,180700.0
2006-11-07 12:55:00,36.66,36.7,36.61,36.63,142400.0,23.5767,23.6024,23.5446,23.5574,142400.0
2006-11-07 13:00:00,36.63,36.64,36.55,36.57,81000.0,23.5574,23.5639,23.506,23.5188,81000.0
2006-11-07 13:05:00,36.56,36.61,36.56,36.6,106400.0,23.5124,23.5446,23.5124,23.5381,106400.0
2006-11-07 13:10:00,36.59,36.6,36.59,36.59,95500.0,23.5317,23.5381,23.5317,23.5317,95500.0
2006-11-07 13:15:00,36.59,36.6,36.59,36.59,23900.0,23.5317,23.5381,23.5317,23.5317,23900.0
2006-11-07 13:20:00,36.59,36.6,36.56,36.56,103100.0,23.5317,23.5381,23.5124,23.5124,103100.0
2006-11-07 13:25:00,36.56,36.58,36.5,36.56,154700.0,23.5124,23.5253,23.4738,23.5124,154700.0
2006-11-07 13:30:00,36.56,36.56,36.53,36.53,53700.0,23.5124,23.5124,23.4931,23.4931,53700.0
2006-11-07 13:35:00,36.53,36.55,36.47,36.52,121300.0,23.4931,23.506,23.4545,23.4867,121300.0
2006-11-07 13:40:00,36.53,36.55,36.51,36.53,103300.0,23.4931,23.506,23.4803,23.4931,103300.0
2006-11-07 13:45:00,36.53,36.61,36.53,36.57,63700.0,23.4931,23.5446,23.4931,23.5188,63700.0
2006-11-07 13:50:00,36.56,36.61,36.56,36.61,60200.0,23.5124,23.5446,23.5124,23.5446,60200.0
2006-11-07 13:55:00,36.61,36.66,36.59,36.64,123300.0,23.5446,23.5767,23.5317,23.5639,123300.0
2006-11-07 14:00:00,36.64,36.65,36.5,36.5,174600.0,23.5639,23.5703,23.4738,23.4738,174600.0
2006-11-07 14:05:00,36.49,36.5,36.38,36.44,271100.0,23.4674,23.4738,23.3966,23.4352,271100.0
2006-11-07 14:10:00,36.43,36.51,36.41,36.5,204900.0,23.4288,23.4803,23.4159,23.4738,204900.0
2006-11-07 14:15:00,36.51,36.55,36.49,36.53,250100.0,23.4803,23.506,23.4674,23.4931,250100.0
2006-11-07 14:20:00,36.53,36.53,36.42,36.46,117600.0,23.4931,23.4931,23.4224,23.4481,117600.0
2006-11-07 14:25:00,36.47,36.49,36.4,36.44,120200.0,23.4545,23.4674,23.4095,23.4352,120200.0
2006-11-07 14:30:00,36.43,36.62,36.42,36.49,81100.0,23.4288,23.551,23.4224,23.4674,81100.0
2006-11-07 14:35:00,36.48,36.54,36.43,36.47,83900.0,23.461,23.4995,23.4288,23.4545,83900.0
2006-11-07 14:40:00,36.47,36.57,36.46,36.56,79200.0,23.4545,23.5188,23.4481,23.5124,79200.0
2006-11-07 14:45:00,36.55,36.57,36.52,36.53,94000.0,23.506,23.5188,23.4867,23.4931,94000.0
2006-11-07 14:50:00,36.52,36.58,36.47,36.57,292900.0,23.4867,23.5253,23.4545,23.5188,292900.0
2006-11-07 14:55:00,36.58,36.58,36.53,36.54,99300.0,23.5253,23.5253,23.4931,23.4995,99300.0
2006-11-07 15:00:00,36.53,36.66,36.52,36.65,233400.0,23.4931,23.5767,23.4867,23.5703,233400.0
2006-11-07 15:05:00,36.66,36.66,36.57,36.6,199100.0,23.5767,23.5767,23.5188,23.5381,199100.0
2006-11-07 15:10:00,36.6,36.63,36.52,36.53,165100.0,23.5381,23.5574,23.4867,23.4931,165100.0
2006-11-07 15:15:00,36.53,36.59,36.52,36.56,115600.0,23.4931,23.5317,23.4867,23.5124,115600.0
2006-11-07 15:20:00,36.57,36.57,36.5,36.57,144100.0,23.5188,23.5188,23.4738,23.5188,144100.0
2006-11-07 15:25:00,36.57,36.57,36.53,36.54,76600.0,23.5188,23.5188,23.4931,23.4995,76600.0
2006-11-07 15:30:00,36.54,36.59,36.51,36.58,135400.0,23.4995,23.5317,23.4803,23.5253,135400.0
2006-11-07 15:35:00,36.59,36.61,36.54,36.6,184800.0,23.5317,23.5446,23.4995,23.5381,184800.0
2006-11-07 15:40:00,36.6,36.61,36.44,36.44,193200.0,23.5381,23.5446,23.4352,23.4352,193200.0
2006-11-07 15:45:00,36.43,36.43,36.28,36.3,293400.0,23.4288,23.4288,23.3323,23.3452,293400.0
2006-11-07 15:50:00,36.29,36.37,36.27,36.31,405900.0,23.3388,23.3902,23.3259,23.3516,405900.0
2006-11-07 15:55:00,36.31,36.43,36.29,36.42,294600.0,23.3516,23.4288,23.3388,23.4224,294600.0
2006-11-08 09:30:00,36.36,36.36,36.05,36.07,357400.0,23.3838,23.3838,23.1844,23.1973,357400.0
2006-11-08 09:35:00,36.05,36.09,35.95,36.03,268500.0,23.1844,23.2101,23.1201,23.1716,268500.0
2006-11-08 09:40:00,36.03,36.31,36.0,36.31,330000.0,23.1716,23.3516,23.1523,23.3516,330000.0
2006-11-08 09:45:00,36.31,36.5,36.28,36.36,252600.0,23.3516,23.4738,23.3323,23.3838,252600.0
2006-11-08 09:50:00,36.36,36.5,36.31,36.39,235500.0,23.3838,23.4738,23.3516,23.4031,235500.0
2006-11-08 09:55:00,36.4,36.53,36.35,36.44,123600.0,23.4095,23.4931,23.3774,23.4352,123600.0
2006-11-08 10:00:00,36.43,36.59,36.38,36.53,178100.0,23.4288,23.5317,23.3966,23.4931,178100.0
2006-11-08 10:05:00,36.53,36.6,36.53,36.57,136000.0,23.4931,23.5381,23.4931,23.5188,136000.0
2006-11-08 10:10:00,36.57,36.6,36.35,36.39,145500.0,23.5188,23.5381,23.3774,23.4031,145500.0
2006-11-08 10:15:00,36.39,36.47,36.39,36.42,163800.0,23.4031,23.4545,23.4031,23.4224,163800.0
2006-11-08 10:20:00,36.41,36.43,36.37,36.4,96000.0,23.4159,23.4288,23.3902,23.4095,96000.0
2006-11-08 10:25:00,36.41,36.45,36.38,36.38,126900.0,23.4159,23.4417,23.3966,23.3966,126900.0
2006-11-08 10:30:00,36.39,36.39,36.2,36.25,379300.0,23.4031,23.4031,23.2809,23.313,379300.0
2006-11-08 10:35:00,36.25,36.3,36.12,36.25,161200.0,23.313,23.3452,23.2294,23.313,161200.0
2006-11-08 10:40:00,36.24,36.26,36.2,36.26,192600.0,23.3066,23.3195,23.2809,23.3195,192600.0
2006-11-08 10:45:00,36.25,36.3,36.25,36.27,163400.0,23.313,23.3452,23.313,23.3259,163400.0
2006-11-08 10:50:00,36.27,36.34,36.24,36.25,145500.0,23.3259,23.3709,23.3066,23.313,145500.0
2006-11-08 10:55:00,36.25,36.31,36.23,36.24,179100.0,23.313,23.3516,23.3002,23.3066,179100.0
2006-11-08 11:00:00,36.24,36.28,36.13,36.17,208100.0,23.3066,23.3323,23.2359,23.2616,208100.0
2006-11-08 11:05:00,36.16,36.17,36.04,36.06,208000.0,23.2552,23.2616,23.178,23.1909,208000.0
2006-11-08 11:10:00,36.06,36.07,35.98,35.99,328600.0,23.1909,23.1973,23.1394,23.1458,328600.0
2006-11-08 11:15:00,35.99,36.06,35.97,35.98,207500.0,23.1458,23.1909,23.133,23.1394,207500.0
2006-11-08 11:20:00,35.99,36.06,35.98,36.04,207500.0,23.1458,23.1909,23.1394,23.178,207500.0
2006-11-08 11:25:00,36.04,36.1,36.04,36.08,151900.0,23.178,23.2166,23.178,23.2037,151900.0
2006-11-08 11:30:00,36.07,36.1,36.04,36.07,218400.0,23.1973,23.2166,23.178,23.1973,218400.0
2006-11-08 11:35:00,36.06,36.09,36.06,36.09,116600.0,23.1909,23.2101,23.1909,23.2101,116600.0
2006-11-08 11:40:00,36.08,36.08,36.01,36.02,63600.0,23.2037,23.2037,23.1587,23.1651,63600.0
2006-11-08 11:45:00,36.01,36.03,36.0,36.02,69800.0,23.1587,23.1716,23.1523,23.1651,69800.0
2006-11-08 11:50:00,36.03,36.08,36.01,36.01,72600.0,23.1716,23.2037,23.1587,23.1587,72600.0
2006-11-08 11:55:00,36.01,36.08,36.0,36.05,177600.0,23.1587,23.2037,23.1523,23.1844,177600.0
2006-11-08 12:00:00,36.05,36.09,36.05,36.07,123700.0,23.1844,23.2101,23.1844,23.1973,123700.0
2006-11-08 12:05:00,36.08,36.16,36.07,36.15,228200.0,23.2037,23.2552,23.1973,23.2487,228200.0
2006-11-08 12:10:00,36.15,36.15,36.09,36.14,150800.0,23.2487,23.2487,23.2101,23.2423,150800.0
2006-11-08 12:15:00,36.15,36.17,36.09,36.12,158200.0,23.2487,23.2616,23.2101,23.2294,158200.0
2006-11-08 12:20:00,36.12,36.12,36.05,36.08,62300.0,23.2294,23.2294,23.1844,23.2037,62300.0
2006-11-08 12:25:00,36.08,36.08,36.03,36.03,36400.0,23.2037,23.2037,23.1716,23.1716,36400.0
2006-11-08 12:30:00,36.04,36.04,36.02,36.02,63000.0,23.178,23.178,23.1651,23.1651,63000.0
2006-11-08 12:35:00,36.02,36.07,36.01,36.05,89900.0,23.1651,23.1973,23.1587,23.1844,89900.0
2006-11-08 12:40:00,36.05,36.11,36.05,36.1,204400.0,23.1844,23.223,23.1844,23.2166,204400.0
2006-11-08 12:45:00,36.1,36.2,36.08,36.2,140100.0,23.2166,23.2809,23.2037,23.2809,140100.0
2006-11-08 12:50:00,36.2,36.27,36.16,36.27,355500.0,23.2809,23.3259,23.2552,23.3259,355500.0
2006-11-08 12:55:00,36.27,36.27,36.08,36.13,223800.0,23.3259,23.3259,23.2037,23.2359,223800.0
2006-11-08 13:00:00,36.12,36.19,36.08,36.15,93700.0,23.2294,23.2745,23.2037,23.2487,93700.0
2006-11-08 13:05:00,36.15,36.15,36.06,36.09,90800.0,23.2487,23.2487,23.1909,23.2101,90800.0
2006-11-08 13:10:00,36.08,36.12,36.04,36.07,128800.0,23.2037,23.2294,23.178,23.1973,128800.0
2006-11-08 13:15:00,36.06,36.13,36.05,36.13,69400.0,23.1909,23.2359,23.1844,23.2359,69400.0
2006-11-08 13:20:00,36.12,36.13,36.1,36.11,81700.0,23.2294,23.2359,23.2166,23.223,81700.0
2006-11-08 13:25:00,36.12,36.13,36.1,36.13,38500.0,23.2294,23.2359,23.2166,23.2359,38500.0
2006-11-08 13:30:00,36.13,36.18,36.11,36.15,142800.0,23.2359,23.268,23.223,23.2487,142800.0
2006-11-08 13:35:00,36.15,36.19,36.14,36.16,120400.0,23.2487,23.2745,23.2423,23.2552,120400.0
2006-11-08 13:40:00,36.17,36.17,36.12,36.17,167200.0,23.2616,23.2616,23.2294,23.2616,167200.0
2006-11-08 13:45:00,36.17,36.25,36.16,36.23,223300.0,23.2616,23.313,23.2552,23.3002,223300.0
2006-11-08 13:50:00,36.23,36.3,36.15,36.24,285500.0,23.3002,23.3452,23.2487,23.3066,285500.0
2006-11-08 13:55:00,36.24,36.33,36.2,36.28,145700.0,23.3066,23.3645,23.2809,23.3323,145700.0
2006-11-08 14:00:00,36.27,36.3,36.21,36.29,162300.0,23.3259,23.3452,23.2873,23.3388,162300.0
2006-11-08 14:05:00,36.29,36.29,36.21,36.26,137000.0,23.3388,23.3388,23.2873,23.3195,137000.0
2006-11-08 14:10:00,36.27,36.49,36.27,36.44,338900.0,23.3259,23.4674,23.3259,23.4352,338900.0
2006-11-08 14:15:00,36.44,36.46,36.42,36.45,88700.0,23.4352,23.4481,23.4224,23.4417,88700.0
2006-11-08 14:20:00,36.45,36.49,36.29,36.3,137400.0,23.4417,23.4674,23.3388,23.3452,137400.0
2006-11-08 14:25:00,36.29,36.37,36.29,36.32,86600.0,23.3388,23.3902,23.3388,23.3581,86600.0
2006-11-08 14:30:00,36.32,36.4,36.28,36.4,183700.0,23.3581,23.4095,23.3323,23.4095,183700.0
2006-11-08 14:35:00,36.4,36.4,36.28,36.31,158900.0,23.4095,23.4095,23.3323,23.3516,158900.0
2006-11-08 14:40:00,36.31,36.35,36.28,36.29,89600.0,23.3516,23.3774,23.3323,23.3388,89600.0
2006-11-08 14:45:00,36.29,36.33,36.28,36.33,77100.0,23.3388,23.3645,23.3323,23.3645,77100.0
2006-11-08 14:50:00,36.33,36.39,36.32,36.33,218600.0,23.3645,23.4031,23.3581,23.3645,218600.0
2006-11-08 14:55:00,36.33,36.38,36.32,36.34,52800.0,23.3645,23.3966,23.3581,23.3709,52800.0
2006-11-08 15:00:00,36.34,36.35,36.29,36.29,121300.0,23.3709,23.3774,23.3388,23.3388,121300.0
2006-11-08 15:05:00,36.3,36.39,36.29,36.37,89000.0,23.3452,23.4031,23.3388,23.3902,89000.0
2006-11-08 15:10:00,36.36,36.37,36.28,36.3,74600.0,23.3838,23.3902,23.3323,23.3452,74600.0
2006-11-08 15:15:00,36.3,36.31,36.28,36.3,93400.0,23.3452,23.3516,23.3323,23.3452,93400.0
2006-11-08 15:20:00,36.29,36.36,36.27,36.33,117800.0,23.3388,23.3838,23.3259,23.3645,117800.0
2006-11-08 15:25:00,36.34,36.34,36.29,36.33,66700.0,23.3709,23.3709,23.3388,23.3645,66700.0
2006-11-08 15:30:00,36.34,36.37,36.3,36.33,121500.0,23.3709,23.3902,23.3452,23.3645,121500.0
2006-11-08 15:35:00,36.33,36.34,36.16,36.19,188100.0,23.3645,23.3709,23.2552,23.2745,188100.0
2006-11-08 15:40:00,36.19,36.24,36.15,36.19,207100.0,23.2745,23.3066,23.2487,23.2745,207100.0
2006-11-08 15:45:00,36.2,36.26,36.17,36.21,185300.0,23.2809,23.3195,23.2616,23.2873,185300.0
2006-11-08 15:50:00,36.21,36.22,36.1,36.18,481000.0,23.2873,23.2938,23.2166,23.268,481000.0
2006-11-08 15:55:00,36.18,36.29,36.17,36.29,915700.0,23.268,23.3388,23.2616,23.3388,915700.0
2006-11-09 09:30:00,36.07,36.2,35.32,35.68,1330300.0,23.1973,23.2809,22.7149,22.9465,1330300.0
2006-11-09 09:35:00,35.68,35.7,35.5,35.58,669700.0,22.9465,22.9593,22.8307,22.8822,669700.0
2006-11-09 09:40:00,35.58,35.66,35.44,35.47,539800.0,22.8822,22.9336,22.7921,22.8114,539800.0
2006-11-09 09:45:00,35.47,36.05,35.44,35.46,484000.0,22.8114,23.1844,22.7921,22.805,484000.0
2006-11-09 09:50:00,35.47,35.49,35.29,35.3,558000.0,22.8114,22.8243,22.6957,22.7021,558000.0
2006-11-09 09:55:00,35.3,35.32,35.0,35.0,757300.0,22.7021,22.7149,22.5091,22.5091,757300.0
2006-11-09 10:00:00,35.01,35.03,34.68,34.68,1321900.0,22.5156,22.5284,22.3033,22.3033,1321900.0
2006-11-09 10:05:00,34.69,35.2,34.68,35.14,863800.0,22.3098,22.6378,22.3033,22.5992,863800.0
2006-11-09 10:10:00,35.16,35.19,34.99,35.03,612300.0,22.612,22.6313,22.5027,22.5284,612300.0
2006-11-09 10:15:00,35.04,35.18,35.03,35.06,482900.0,22.5349,22.6249,22.5284,22.5477,482900.0
2006-11-09 10:20:00,35.07,35.12,35.0,35.08,288200.0,22.5542,22.5863,22.5091,22.5606,288200.0
2006-11-09 10:25:00,35.08,35.1,35.0,35.0,830800.0,22.5606,22.5735,22.5091,22.5091,830800.0
2006-11-09 10:30:00,35.01,35.05,34.95,34.98,532000.0,22.5156,22.5413,22.477,22.4963,532000.0
2006-11-09 10:35:00,34.99,35.01,34.95,34.98,262600.0,22.5027,22.5156,22.477,22.4963,262600.0
2006-11-09 10:40:00,34.97,35.03,34.97,35.0,515200.0,22.4899,22.5284,22.4899,22.5091,515200.0
2006-11-09 10:45:00,35.0,35.07,35.0,35.06,333300.0,22.5091,22.5542,22.5091,22.5477,333300.0
2006-11-09 10:50:00,35.05,35.06,35.02,35.05,252500.0,22.5413,22.5477,22.522,22.5413,252500.0
2006-11-09 10:55:00,35.04,35.25,35.04,35.19,586300.0,22.5349,22.6699,22.5349,22.6313,586300.0
2006-11-09 11:00:00,35.18,35.26,35.14,35.23,538200.0,22.6249,22.6764,22.5992,22.6571,538200.0
2006-11-09 11:05:00,35.22,35.28,35.2,35.26,418400.0,22.6506,22.6892,22.6378,22.6764,418400.0
2006-11-09 11:10:00,35.27,35.36,35.25,35.34,455400.0,22.6828,22.7407,22.6699,22.7278,455400.0
2006-11-09 11:15:00,35.34,35.35,35.26,35.28,313600.0,22.7278,22.7342,22.6764,22.6892,313600.0
2006-11-09 11:20:00,35.27,35.32,35.27,35.31,176600.0,22.6828,22.7149,22.6828,22.7085,176600.0
2006-11-09 11:25:00,35.3,35.36,35.26,35.3,260000.0,22.7021,22.7407,22.6764,22.7021,260000.0
2006-11-09 11:30:00,35.3,35.3,35.25,35.25,457000.0,22.7021,22.7021,22.6699,22.6699,457000.0
2006-11-09 11:35:00,35.26,35.27,35.22,35.24,587300.0,22.6764,22.6828,22.6506,22.6635,587300.0
2006-11-09 11:40:00,35.25,35.29,35.13,35.13,448100.0,22.6699,22.6957,22.5928,22.5928,448100.0
2006-11-09 11:45:00,35.13,35.18,35.12,35.17,321200.0,22.5928,22.6249,22.5863,22.6185,321200.0
2006-11-09 11:50:00,35.18,35.22,35.16,35.18,168300.0,22.6249,22.6506,22.612,22.6249,168300.0
2006-11-09 11:55:00,35.17,35.22,35.16,35.19,250300.0,22.6185,22.6506,22.612,22.6313,250300.0
2006-11-09 12:00:00,35.2,35.24,35.19,35.2,287800.0,22.6378,22.6635,22.6313,22.6378,287800.0
2006-11-09 12:05:00,35.21,35.26,35.2,35.24,363100.0,22.6442,22.6764,22.6378,22.6635,363100.0
2006-11-09 12:10:00,35.24,35.3,35.24,35.3,465700.0,22.6635,22.7021,22.6635,22.7021,465700.0
2006-11-09 12:15:00,35.3,35.34,35.29,35.3,301900.0,22.7021,22.7278,22.6957,22.7021,301900.0
2006-11-09 12:20:00,35.3,35.37,35.3,35.33,245600.0,22.7021,22.7471,22.7021,22.7214,245600.0
2006-11-09 12:25:00,35.34,35.35,35.32,35.34,254000.0,22.7278,22.7342,22.7149,22.7278,254000.0
2006-11-09 12:30:00,35.35,35.35,35.3,35.3,207100.0,22.7342,22.7342,22.7021,22.7021,207100.0
2006-11-09 12:35:00,35.3,35.35,35.25,35.3,178000.0,22.7021,22.7342,22.6699,22.7021,178000.0
2006-11-09 12:40:00,35.3,35.31,35.28,35.29,208900.0,22.7021,22.7085,22.6892,22.6957,208900.0
2006-11-09 12:45:00,35.29,35.3,35.25,35.26,121600.0,22.6957,22.7021,22.6699,22.6764,121600.0
2006-11-09 12:50:00,35.25,35.26,35.18,35.2,167400.0,22.6699,22.6764,22.6249,22.6378,167400.0
2006-11-09 12:55:00,35.2,35.2,35.17,35.18,117100.0,22.6378,22.6378,22.6185,22.6249,117100.0
2006-11-09 13:00:00,35.18,35.18,35.15,35.16,214300.0,22.6249,22.6249,22.6056,22.612,214300.0
2006-11-09 13:05:00,35.15,35.16,35.04,35.04,234600.0,22.6056,22.612,22.5349,22.5349,234600.0
2006-11-09 13:10:00,35.04,35.05,35.02,35.03,161700.0,22.5349,22.5413,22.522,22.5284,161700.0
2006-11-09 13:15:00,35.03,35.03,34.98,34.98,465200.0,22.5284,22.5284,22.4963,22.4963,465200.0
2006-11-09 13:20:00,34.98,35.0,34.97,35.0,225700.0,22.4963,22.5091,22.4899,22.5091,225700.0
2006-11-09 13:25:00,34.99,35.0,34.9,34.92,196600.0,22.5027,22.5091,22.4448,22.4577,196600.0
2006-11-09 13:30:00,34.92,34.98,34.9,34.95,215700.0,22.4577,22.4963,22.4448,22.477,215700.0
2006-11-09 13:35:00,34.96,34.97,34.93,34.94,236800.0,22.4834,22.4899,22.4641,22.4706,236800.0
2006-11-09 13:40:00,34.94,34.96,34.93,34.95,278800.0,22.4706,22.4834,22.4641,22.477,278800.0
2006-11-09 13:45:00,34.96,34.98,34.95,34.95,178300.0,22.4834,22.4963,22.477,22.477,178300.0
2006-11-09 13:50:00,34.96,34.96,34.94,34.95,217900.0,22.4834,22.4834,22.4706,22.477,217900.0
2006-11-09 13:55:00,34.96,35.01,34.94,34.95,315600.0,22.4834,22.5156,22.4706,22.477,315600.0
2006-11-09 14:00:00,34.95,34.96,34.88,34.92,289300.0,22.477,22.4834,22.432,22.4577,289300.0
2006-11-09 14:05:00,34.92,35.0,34.91,35.0,307200.0,22.4577,22.5091,22.4513,22.5091,307200.0
2006-11-09 14:10:00,35.0,35.02,34.95,35.0,294200.0,22.5091,22.522,22.477,22.5091,294200.0
2006-11-09 14:15:00,35.0,35.04,34.96,35.01,332400.0,22.5091,22.5349,22.4834,22.5156,332400.0
2006-11-09 14:20:00,35.01,35.05,34.99,35.03,214800.0,22.5156,22.5413,22.5027,22.5284,214800.0
2006-11-09 14:25:00,35.03,35.17,35.01,35.11,520100.0,22.5284,22.6185,22.5156,22.5799,520100.0
2006-11-09 14:30:00,35.12,35.17,35.1,35.11,222400.0,22.5863,22.6185,22.5735,22.5799,222400.0
2006-11-09 14:35:00,35.12,35.12,35.05,35.09,235300.0,22.5863,22.5863,22.5413,22.567,235300.0
2006-11-09 14:40:00,35.09,35.11,34.96,34.97,306500.0,22.567,22.5799,22.4834,22.4899,306500.0
2006-11-09 14:45:00,34.98,35.04,34.95,35.0,297700.0,22.4963,22.5349,22.477,22.5091,297700.0
2006-11-09 14:50:00,34.99,35.02,34.97,35.0,176300.0,22.5027,22.522,22.4899,22.5091,176300.0
2006-11-09 14:55:00,35.0,35.06,34.97,35.03,193300.0,22.5091,22.5477,22.4899,22.5284,193300.0
2006-11-09 15:00:00,35.02,35.03,34.95,34.96,546500.0,22.522,22.5284,22.477,22.4834,546500.0
2006-11-09 15:05:00,34.96,35.01,34.95,34.97,353200.0,22.4834,22.5156,22.477,22.4899,353200.0
2006-11-09 15:10:00,34.97,34.99,34.89,34.9,564400.0,22.4899,22.5027,22.4384,22.4448,564400.0
2006-11-09 15:15:00,34.89,34.92,34.89,34.9,324100.0,22.4384,22.4577,22.4384,22.4448,324100.0
2006-11-09 15:20:00,34.91,34.98,34.9,34.95,204500.0,22.4513,22.4963,22.4448,22.477,204500.0
2006-11-09 15:25:00,34.95,34.96,34.92,34.94,186400.0,22.477,22.4834,22.4577,22.4706,186400.0
2006-11-09 15:30:00,34.95,35.02,34.95,34.97,444000.0,22.477,22.522,22.477,22.4899,444000.0
2006-11-09 15:35:00,34.97,34.97,34.93,34.95,257900.0,22.4899,22.4899,22.4641,22.477,257900.0
2006-11-09 15:40:00,34.96,34.96,34.89,34.9,427800.0,22.4834,22.4834,22.4384,22.4448,427800.0
2006-11-09 15:45:00,34.9,34.91,34.82,34.85,418400.0,22.4448,22.4513,22.3934,22.4127,418400.0
2006-11-09 15:50:00,34.85,34.9,34.8,34.88,550400.0,22.4127,22.4448,22.3805,22.432,550400.0
2006-11-09 15:55:00,34.88,34.9,34.82,34.86,802900.0,22.432,22.4448,22.3934,22.4191,802900.0
2006-11-10 09:30:00,34.88,34.94,34.8,34.85,569200.0,22.432,22.4706,22.3805,22.4127,569200.0
2006-11-10 09:35:00,34.84,34.9,34.83,34.85,319200.0,22.4062,22.4448,22.3998,22.4127,319200.0
2006-11-10 09:40:00,34.85,34.88,34.79,34.84,448800.0,22.4127,22.432,22.3741,22.4062,448800.0
2006-11-10 09:45:00,34.83,34.87,34.69,34.77,402400.0,22.3998,22.4255,22.3098,22.3612,402400.0
2006-11-10 09:50:00,34.79,34.8,34.51,34.54,533200.0,22.3741,22.3805,22.194,22.2133,533200.0
2006-11-10 09:55:00,34.54,34.59,34.35,34.59,604500.0,22.2133,22.2455,22.0911,22.2455,604500.0
2006-11-10 10:00:00,34.6,34.78,34.57,34.61,488300.0,22.2519,22.3677,22.2326,22.2583,488300.0
2006-11-10 10:05:00,34.61,34.72,34.61,34.66,284500.0,22.2583,22.3291,22.2583,22.2905,284500.0
2006-11-10 10:10:00,34.66,34.7,34.64,34.64,214300.0,22.2905,22.3162,22.2776,22.2776,214300.0
2006-11-10 10:15:00,34.64,34.69,34.61,34.69,205500.0,22.2776,22.3098,22.2583,22.3098,205500.0
2006-11-10 10:20:00,34.69,34.7,34.59,34.6,413100.0,22.3098,22.3162,22.2455,22.2519,413100.0
2006-11-10 10:25:00,34.61,34.61,34.49,34.53,215800.0,22.2583,22.2583,22.1812,22.2069,215800.0
2006-11-10 10:30:00,34.54,34.59,34.5,34.58,197900.0,22.2133,22.2455,22.1876,22.239,197900.0
2006-11-10 10:35:00,34.58,34.58,34.48,34.51,174600.0,22.239,22.239,22.1747,22.194,174600.0
2006-11-10 10:40:00,34.51,34.55,34.44,34.47,382800.0,22.194,22.2197,22.149,22.1683,382800.0
2006-11-10 10:45:00,34.48,34.54,34.45,34.49,330800.0,22.1747,22.2133,22.1554,22.1812,330800.0
2006-11-10 10:50:00,34.5,34.54,34.45,34.46,481200.0,22.1876,22.2133,22.1554,22.1619,481200.0
2006-11-10 10:55:00,34.45,34.51,34.43,34.44,234400.0,22.1554,22.194,22.1426,22.149,234400.0
2006-11-10 11:00:00,34.43,34.49,34.36,34.4,349800.0,22.1426,22.1812,22.0975,22.1233,349800.0
2006-11-10 11:05:00,34.4,34.44,34.38,34.42,188500.0,22.1233,22.149,22.1104,22.1361,188500.0
2006-11-10 11:10:00,34.41,34.43,34.4,34.41,131600.0,22.1297,22.1426,22.1233,22.1297,131600.0
2006-11-10 11:15:00,34.41,34.42,34.36,34.39,344700.0,22.1297,22.1361,22.0975,22.1168,344700.0
2006-11-10 11:20:00,34.39,34.41,34.39,34.4,148400.0,22.1168,22.1297,22.1168,22.1233,148400.0
2006-11-10 11:25:00,34.4,34.41,34.39,34.4,144800.0,22.1233,22.1297,22.1168,22.1233,144800.0
2006-11-10 11:30:00,34.4,34.5,34.38,34.48,316500.0,22.1233,22.1876,22.1104,22.1747,316500.0
2006-11-10 11:35:00,34.48,34.52,34.47,34.5,292600.0,22.1747,22.2004,22.1683,22.1876,292600.0
2006-11-10 11:40:00,34.49,34.51,34.44,34.47,285100.0,22.1812,22.194,22.149,22.1683,285100.0
2006-11-10 11:45:00,34.47,34.53,34.44,34.46,138200.0,22.1683,22.2069,22.149,22.1619,138200.0
2006-11-10 11:50:00,34.46,34.53,34.45,34.47,233400.0,22.1619,22.2069,22.1554,22.1683,233400.0
2006-11-10 11:55:00,34.48,34.5,34.48,34.48,35600.0,22.1747,22.1876,22.1747,22.1747,35600.0
2006-11-10 12:00:00,34.48,35.0,34.48,34.62,409100.0,22.1747,22.5091,22.1747,22.2648,409100.0
2006-11-10 12:05:00,34.62,34.67,34.5,34.65,525600.0,22.2648,22.2969,22.1876,22.2841,525600.0
2006-11-10 12:10:00,34.65,34.66,34.59,34.59,132200.0,22.2841,22.2905,22.2455,22.2455,132200.0
2006-11-10 12:15:00,34.58,34.65,34.58,34.64,192400.0,22.239,22.2841,22.239,22.2776,192400.0
2006-11-10 12:20:00,34.65,34.75,34.65,34.71,380500.0,22.2841,22.3484,22.2841,22.3226,380500.0
2006-11-10 12:25:00,34.72,34.79,34.71,34.77,214600.0,22.3291,22.3741,22.3226,22.3612,214600.0
2006-11-10 12:30:00,34.78,34.84,34.77,34.8,283300.0,22.3677,22.4062,22.3612,22.3805,283300.0
2006-11-10 12:35:00,34.79,34.86,34.79,34.83,242200.0,22.3741,22.4191,22.3741,22.3998,242200.0
2006-11-10 12:40:00,34.83,34.96,34.8,34.95,439200.0,22.3998,22.4834,22.3805,22.477,439200.0
2006-11-10 12:45:00,34.96,35.0,34.83,34.84,172600.0,22.4834,22.5091,22.3998,22.4062,172600.0
2006-11-10 12:50:00,34.84,34.85,34.72,34.75,318700.0,22.4062,22.4127,22.3291,22.3484,318700.0
2006-11-10 12:55:00,34.75,34.84,34.75,34.79,202100.0,22.3484,22.4062,22.3484,22.3741,202100.0
2006-11-10 13:00:00,34.8,34.81,34.79,34.8,71300.0,22.3805,22.387,22.3741,22.3805,71300.0
2006-11-10 13:05:00,34.8,34.86,34.8,34.84,47800.0,22.3805,22.4191,22.3805,22.4062,47800.0
2006-11-10 13:10:00,34.84,34.87,34.82,34.84,78300.0,22.4062,22.4255,22.3934,22.4062,78300.0
2006-11-10 13:15:00,34.85,34.86,34.84,34.85,156200.0,22.4127,22.4191,22.4062,22.4127,156200.0
2006-11-10 13:20:00,34.85,34.85,34.78,34.79,105800.0,22.4127,22.4127,22.3677,22.3741,105800.0
2006-11-10 13:25:00,34.79,34.83,34.74,34.78,166200.0,22.3741,22.3998,22.3419,22.3677,166200.0
2006-11-10 13:30:00,34.77,34.78,34.72,34.75,71700.0,22.3612,22.3677,22.3291,22.3484,71700.0
2006-11-10 13:35:00,34.75,34.76,34.64,34.66,146700.0,22.3484,22.3548,22.2776,22.2905,146700.0
2006-11-10 13:40:00,34.66,34.8,34.65,34.67,95300.0,22.2905,22.3805,22.2841,22.2969,95300.0
2006-11-10 13:45:00,34.68,34.74,34.66,34.74,98000.0,22.3033,22.3419,22.2905,22.3419,98000.0
2006-11-10 13:50:00,34.73,34.8,34.72,34.77,235700.0,22.3355,22.3805,22.3291,22.3612,235700.0
2006-11-10 13:55:00,34.76,34.8,34.72,34.75,77600.0,22.3548,22.3805,22.3291,22.3484,77600.0
2006-11-10 14:00:00,34.76,34.8,34.71,34.78,45800.0,22.3548,22.3805,22.3226,22.3677,45800.0
2006-11-10 14:05:00,34.78,34.85,34.76,34.82,106900.0,22.3677,22.4127,22.3548,22.3934,106900.0
2006-11-10 14:10:00,34.82,34.9,34.77,34.84,222200.0,22.3934,22.4448,22.3612,22.4062,222200.0
2006-11-10 14:15:00,34.84,34.96,34.79,34.93,200900.0,22.4062,22.4834,22.3741,22.4641,200900.0
2006-11-10 14:20:00,34.94,34.95,34.89,34.93,143500.0,22.4706,22.477,22.4384,22.4641,143500.0
2006-11-10 14:25:00,34.93,35.0,34.92,34.97,142600.0,22.4641,22.5091,22.4577,22.4899,142600.0
2006-11-10 14:30:00,34.97,35.0,34.8,34.81,180700.0,22.4899,22.5091,22.3805,22.387,180700.0
2006-11-10 14:35:00,34.84,34.98,34.81,34.98,262500.0,22.4062,22.4963,22.387,22.4963,262500.0
2006-11-10 14:40:00,34.98,35.09,34.96,35.09,277400.0,22.4963,22.567,22.4834,22.567,277400.0
2006-11-10 14:45:00,35.07,35.1,35.05,35.08,162900.0,22.5542,22.5735,22.5413,22.5606,162900.0
2006-11-10 14:50:00,35.08,35.13,35.05,35.09,143100.0,22.5606,22.5928,22.5413,22.567,143100.0
2006-11-10 14:55:00,35.09,35.13,35.07,35.07,136100.0,22.567,22.5928,22.5542,22.5542,136100.0
2006-11-10 15:00:00,35.07,35.15,34.99,35.1,229100.0,22.5542,22.6056,22.5027,22.5735,229100.0
2006-11-10 15:05:00,35.1,35.1,35.02,35.04,192600.0,22.5735,22.5735,22.522,22.5349,192600.0
2006-11-10 15:10:00,35.03,35.06,34.96,34.98,234500.0,22.5284,22.5477,22.4834,22.4963,234500.0
2006-11-10 15:15:00,34.98,35.03,34.96,34.99,128400.0,22.4963,22.5284,22.4834,22.5027,128400.0
2006-11-10 15:20:00,34.99,35.01,34.95,34.98,191100.0,22.5027,22.5156,22.477,22.4963,191100.0
2006-11-10 15:25:00,34.98,35.05,34.97,35.0,309300.0,22.4963,22.5413,22.4899,22.5091,309300.0
2006-11-10 15:30:00,35.0,35.07,35.0,35.04,220700.0,22.5091,22.5542,22.5091,22.5349,220700.0
2006-11-10 15:35:00,35.04,35.1,35.03,35.09,335400.0,22.5349,22.5735,22.5284,22.567,335400.0
2006-11-10 15:40:00,35.09,35.24,35.09,35.24,413900.0,22.567,22.6635,22.567,22.6635,413900.0
2006-11-10 15:45:00,35.24,35.25,35.22,35.23,225700.0,22.6635,22.6699,22.6506,22.6571,225700.0
2006-11-10 15:50:00,35.24,35.24,35.13,35.15,361500.0,22.6635,22.6635,22.5928,22.6056,361500.0
2006-11-10 15:55:00,35.15,35.23,35.15,35.23,487400.0,22.6056,22.6571,22.6056,22.6571,487400.0
2006-11-13 09:30:00,35.9,36.05,35.63,35.68,1271800.0,23.088,23.1844,22.9143,22.9465,1271800.0
2006-11-13 09:35:00,35.69,35.7,35.53,35.65,496000.0,22.9529,22.9593,22.85,22.9272,496000.0
2006-11-13 09:40:00,35.64,35.9,35.62,35.7,428400.0,22.9207,23.088,22.9079,22.9593,428400.0
2006-11-13 09:45:00,35.69,35.75,35.51,35.65,262300.0,22.9529,22.9915,22.8371,22.9272,262300.0
2006-11-13 09:50:00,35.64,35.72,35.56,35.71,184000.0,22.9207,22.9722,22.8693,22.9658,184000.0
2006-11-13 09:55:00,35.71,35.92,35.7,35.89,636800.0,22.9658,23.1008,22.9593,23.0815,636800.0
2006-11-13 10:00:00,35.9,36.1,35.82,36.1,827300.0,23.088,23.2166,23.0365,23.2166,827300.0
2006-11-13 10:05:00,36.08,36.1,35.97,36.09,604800.0,23.2037,23.2166,23.133,23.2101,604800.0
2006-11-13 10:10:00,36.1,36.25,36.0,36.24,776100.0,23.2166,23.313,23.1523,23.3066,776100.0
2006-11-13 10:15:00,36.25,36.45,36.24,36.45,627000.0,23.313,23.4417,23.3066,23.4417,627000.0
2006-11-13 10:20:00,36.44,36.51,36.39,36.44,693000.0,23.4352,23.4803,23.4031,23.4352,693000.0
2006-11-13 10:25:00,36.44,36.61,36.4,36.6,1122400.0,23.4352,23.5446,23.4095,23.5381,1122400.0
2006-11-13 10:30:00,36.61,36.64,36.36,36.45,590300.0,23.5446,23.5639,23.3838,23.4417,590300.0
2006-11-13 10:35:00,36.45,36.54,36.45,36.52,214600.0,23.4417,23.4995,23.4417,23.4867,214600.0
2006-11-13 10:40:00,36.52,36.64,36.46,36.48,407300.0,23.4867,23.5639,23.4481,23.461,407300.0
2006-11-13 10:45:00,36.48,36.55,36.0,36.38,223300.0,23.461,23.506,23.1523,23.3966,223300.0
2006-11-13 10:50:00,36.38,36.38,35.95,36.35,182300.0,23.3966,23.3966,23.1201,23.3774,182300.0
2006-11-13 10:55:00,36.35,36.38,36.33,36.36,149500.0,23.3774,23.3966,23.3645,23.3838,149500.0
2006-11-13 11:00:00,36.38,36.42,36.37,36.41,94300.0,23.3966,23.4224,23.3902,23.4159,94300.0
2006-11-13 11:05:00,36.4,36.5,36.4,36.42,242600.0,23.4095,23.4738,23.4095,23.4224,242600.0
2006-11-13 11:10:00,36.42,36.45,36.4,36.43,118800.0,23.4224,23.4417,23.4095,23.4288,118800.0
2006-11-13 11:15:00,36.43,36.49,36.43,36.45,82200.0,23.4288,23.4674,23.4288,23.4417,82200.0
2006-11-13 11:20:00,36.45,36.45,36.15,36.16,308500.0,23.4417,23.4417,23.2487,23.2552,308500.0
2006-11-13 11:25:00,36.15,36.21,36.04,36.04,345100.0,23.2487,23.2873,23.178,23.178,345100.0
2006-11-13 11:30:00,36.05,36.15,36.02,36.11,154500.0,23.1844,23.2487,23.1651,23.223,154500.0
2006-11-13 11:35:00,36.12,36.13,35.99,36.03,398900.0,23.2294,23.2359,23.1458,23.1716,398900.0
2006-11-13 11:40:00,36.04,36.04,35.99,36.03,207200.0,23.178,23.178,23.1458,23.1716,207200.0
2006-11-13 11:45:00,36.03,36.08,36.02,36.05,256300.0,23.1716,23.2037,23.1651,23.1844,256300.0
2006-11-13 11:50:00,36.06,36.11,36.03,36.09,252300.0,23.1909,23.223,23.1716,23.2101,252300.0
2006-11-13 11:55:00,36.09,36.11,36.03,36.08,161700.0,23.2101,23.223,23.1716,23.2037,161700.0
2006-11-13 12:00:00,36.08,36.1,36.04,36.09,88900.0,23.2037,23.2166,23.178,23.2101,88900.0
2006-11-13 12:05:00,36.09,36.09,36.04,36.04,67000.0,23.2101,23.2101,23.178,23.178,67000.0
2006-11-13 12:10:00,36.04,36.06,36.01,36.02,103600.0,23.178,23.1909,23.1587,23.1651,103600.0
2006-11-13 12:15:00,36.01,36.12,36.01,36.08,199100.0,23.1587,23.2294,23.1587,23.2037,199100.0
2006-11-13 12:20:00,36.09,36.09,36.02,36.09,101800.0,23.2101,23.2101,23.1651,23.2101,101800.0
2006-11-13 12:25:00,36.09,36.11,36.07,36.09,111900.0,23.2101,23.223,23.1973,23.2101,111900.0
2006-11-13 12:30:00,36.1,36.11,36.09,36.09,51600.0,23.2166,23.223,23.2101,23.2101,51600.0
2006-11-13 12:35:00,36.09,36.1,36.07,36.08,130000.0,23.2101,23.2166,23.1973,23.2037,130000.0
2006-11-13 12:40:00,36.08,36.09,36.07,36.07,30900.0,23.2037,23.2101,23.1973,23.1973,30900.0
2006-11-13 12:45:00,36.07,36.1,36.04,36.05,107300.0,23.1973,23.2166,23.178,23.1844,107300.0
2006-11-13 12:50:00,36.05,36.07,36.04,36.06,113700.0,23.1844,23.1973,23.178,23.1909,113700.0
2006-11-13 12:55:00,36.07,36.07,36.01,36.01,68800.0,23.1973,23.1973,23.1587,23.1587,68800.0
2006-11-13 13:00:00,36.01,36.02,36.0,36.02,122700.0,23.1587,23.1651,23.1523,23.1651,122700.0
2006-11-13 13:05:00,36.01,36.04,36.0,36.01,84800.0,23.1587,23.178,23.1523,23.1587,84800.0
2006-11-13 13:10:00,36.0,36.05,36.0,36.02,54500.0,23.1523,23.1844,23.1523,23.1651,54500.0
2006-11-13 13:15:00,36.02,36.04,36.01,36.02,66300.0,23.1651,23.178,23.1587,23.1651,66300.0
2006-11-13 13:20:00,36.02,36.02,36.0,36.0,62700.0,23.1651,23.1651,23.1523,23.1523,62700.0
2006-11-13 13:25:00,36.0,36.05,35.99,36.05,89700.0,23.1523,23.1844,23.1458,23.1844,89700.0
2006-11-13 13:30:00,36.04,36.04,35.99,36.0,77000.0,23.178,23.178,23.1458,23.1523,77000.0
2006-11-13 13:35:00,36.0,36.01,35.98,35.99,79000.0,23.1523,23.1587,23.1394,23.1458,79000.0
2006-11-13 13:40:00,35.99,36.0,35.95,35.95,114400.0,23.1458,23.1523,23.1201,23.1201,114400.0
2006-11-13 13:45:00,35.95,35.97,35.9,35.96,146200.0,23.1201,23.133,23.088,23.1265,146200.0
2006-11-13 13:50:00,35.95,36.07,35.95,36.06,154900.0,23.1201,23.1973,23.1201,23.1909,154900.0
2006-11-13 13:55:00,36.06,36.08,36.03,36.05,225600.0,23.1909,23.2037,23.1716,23.1844,225600.0
2006-11-13 14:00:00,36.04,36.05,36.01,36.02,98300.0,23.178,23.1844,23.1587,23.1651,98300.0
2006-11-13 14:05:00,36.02,36.02,36.01,36.01,69700.0,23.1651,23.1651,23.1587,23.1587,69700.0
2006-11-13 14:10:00,36.01,36.01,35.87,35.95,271800.0,23.1587,23.1587,23.0687,23.1201,271800.0
2006-11-13 14:15:00,35.95,35.96,35.86,35.87,199800.0,23.1201,23.1265,23.0622,23.0687,199800.0
2006-11-13 14:20:00,35.87,35.92,35.87,35.89,107400.0,23.0687,23.1008,23.0687,23.0815,107400.0
2006-11-13 14:25:00,35.89,35.96,35.88,35.96,73400.0,23.0815,23.1265,23.0751,23.1265,73400.0
2006-11-13 14:30:00,35.96,36.05,35.96,36.02,346800.0,23.1265,23.1844,23.1265,23.1651,346800.0
2006-11-13 14:35:00,36.02,36.08,36.01,36.03,222900.0,23.1651,23.2037,23.1587,23.1716,222900.0
2006-11-13 14:40:00,36.03,36.03,35.98,35.99,102300.0,23.1716,23.1716,23.1394,23.1458,102300.0
2006-11-13 14:45:00,35.99,36.05,35.95,36.01,79000.0,23.1458,23.1844,23.1201,23.1587,79000.0
2006-11-13 14:50:00,36.01,36.04,35.95,35.99,129700.0,23.1587,23.178,23.1201,23.1458,129700.0
2006-11-13 14:55:00,35.99,36.02,35.95,35.99,120200.0,23.1458,23.1651,23.1201,23.1458,120200.0
2006-11-13 15:00:00,35.99,36.0,35.87,35.97,248700.0,23.1458,23.1523,23.0687,23.133,248700.0
2006-11-13 15:05:00,35.97,35.98,35.94,35.95,99900.0,23.133,23.1394,23.1137,23.1201,99900.0
2006-11-13 15:10:00,35.95,35.98,35.92,35.96,94400.0,23.1201,23.1394,23.1008,23.1265,94400.0
2006-11-13 15:15:00,35.97,35.98,35.95,35.97,111300.0,23.133,23.1394,23.1201,23.133,111300.0
2006-11-13 15:20:00,35.97,36.02,35.97,35.97,192300.0,23.133,23.1651,23.133,23.133,192300.0
2006-11-13 15:25:00,35.97,36.03,35.95,35.99,200100.0,23.133,23.1716,23.1201,23.1458,200100.0
2006-11-13 15:30:00,35.99,36.05,35.99,36.02,130300.0,23.1458,23.1844,23.1458,23.1651,130300.0
2006-11-13 15:35:00,36.02,36.13,36.0,36.12,449300.0,23.1651,23.2359,23.1523,23.2294,449300.0
2006-11-13 15:40:00,36.12,36.13,36.04,36.09,275400.0,23.2294,23.2359,23.178,23.2101,275400.0
2006-11-13 15:45:00,36.1,36.16,36.09,36.15,259700.0,23.2166,23.2552,23.2101,23.2487,259700.0
2006-11-13 15:50:00,36.16,36.26,36.14,36.18,531200.0,23.2552,23.3195,23.2423,23.268,531200.0
2006-11-13 15:55:00,36.18,36.23,36.16,36.2,754300.0,23.268,23.3002,23.2552,23.2809,754300.0
2006-11-14 09:30:00,36.31,36.53,36.05,36.47,872600.0,23.3516,23.4931,23.1844,23.4545,872600.0
2006-11-14 09:35:00,36.49,36.61,35.51,36.58,512600.0,23.4674,23.5446,22.8371,23.5253,512600.0
2006-11-14 09:40:00,36.58,36.58,36.45,36.49,519000.0,23.5253,23.5253,23.4417,23.4674,519000.0
2006-11-14 09:45:00,36.5,36.52,36.36,36.45,485400.0,23.4738,23.4867,23.3838,23.4417,485400.0
2006-11-14 09:50:00,36.45,36.5,36.45,36.49,311300.0,23.4417,23.4738,23.4417,23.4674,311300.0
2006-11-14 09:55:00,36.49,36.51,36.3,36.41,279500.0,23.4674,23.4803,23.3452,23.4159,279500.0
2006-11-14 10:00:00,36.41,36.57,36.37,36.53,305600.0,23.4159,23.5188,23.3902,23.4931,305600.0
2006-11-14 10:05:00,36.53,36.62,36.52,36.62,205500.0,23.4931,23.551,23.4867,23.551,205500.0
2006-11-14 10:10:00,36.62,36.65,36.44,36.47,270500.0,23.551,23.5703,23.4352,23.4545,270500.0
2006-11-14 10:15:00,36.49,36.55,36.42,36.53,170200.0,23.4674,23.506,23.4224,23.4931,170200.0
2006-11-14 10:20:00,36.53,36.58,36.5,36.55,204700.0,23.4931,23.5253,23.4738,23.506,204700.0
2006-11-14 10:25:00,36.55,36.56,36.5,36.52,129200.0,23.506,23.5124,23.4738,23.4867,129200.0
2006-11-14 10:30:00,36.53,36.55,36.48,36.55,167500.0,23.4931,23.506,23.461,23.506,167500.0
2006-11-14 10:35:00,36.56,36.58,36.51,36.56,152500.0,23.5124,23.5253,23.4803,23.5124,152500.0
2006-11-14 10:40:00,36.56,36.58,36.43,36.44,300900.0,23.5124,23.5253,23.4288,23.4352,300900.0
2006-11-14 10:45:00,36.45,36.51,36.44,36.51,362000.0,23.4417,23.4803,23.4352,23.4803,362000.0
2006-11-14 10:50:00,36.51,36.68,36.5,36.66,233000.0,23.4803,23.5896,23.4738,23.5767,233000.0
2006-11-14 10:55:00,36.66,36.8,36.65,36.77,611100.0,23.5767,23.6668,23.5703,23.6475,611100.0
2006-11-14 11:00:00,36.77,36.99,36.77,36.9,693800.0,23.6475,23.789,23.6475,23.7311,693800.0
2006-11-14 11:05:00,36.9,36.95,36.9,36.92,281800.0,23.7311,23.7632,23.7311,23.7439,281800.0
2006-11-14 11:10:00,36.92,36.95,36.8,36.82,202700.0,23.7439,23.7632,23.6668,23.6796,202700.0
2006-11-14 11:15:00,36.81,36.91,36.75,36.9,271100.0,23.6732,23.7375,23.6346,23.7311,271100.0
2006-11-14 11:20:00,36.9,36.9,36.81,36.84,237300.0,23.7311,23.7311,23.6732,23.6925,237300.0
2006-11-14 11:25:00,36.85,36.85,36.75,36.77,183800.0,23.6989,23.6989,23.6346,23.6475,183800.0
2006-11-14 11:30:00,36.78,36.86,36.78,36.84,120200.0,23.6539,23.7053,23.6539,23.6925,120200.0
2006-11-14 11:35:00,36.84,36.86,36.82,36.85,152400.0,23.6925,23.7053,23.6796,23.6989,152400.0
2006-11-14 11:40:00,36.85,36.88,36.81,36.82,164600.0,23.6989,23.7182,23.6732,23.6796,164600.0
2006-11-14 11:45:00,36.82,36.83,36.74,36.74,91500.0,23.6796,23.6861,23.6282,23.6282,91500.0
2006-11-14 11:50:00,36.74,36.76,36.7,36.73,156500.0,23.6282,23.641,23.6024,23.6217,156500.0
2006-11-14 11:55:00,36.73,36.76,36.67,36.68,172300.0,23.6217,23.641,23.5832,23.5896,172300.0
2006-11-14 12:00:00,36.69,36.69,36.65,36.67,169500.0,23.596,23.596,23.5703,23.5832,169500.0
2006-11-14 12:05:00,36.67,36.7,36.65,36.66,82600.0,23.5832,23.6024,23.5703,23.5767,82600.0
2006-11-14 12:10:00,36.65,36.7,36.65,36.68,77000.0,23.5703,23.6024,23.5703,23.5896,77000.0
2006-11-14 12:15:00,36.68,36.7,36.67,36.68,88500.0,23.5896,23.6024,23.5832,23.5896,88500.0
2006-11-14 12:20:00,36.67,36.75,36.66,36.75,170900.0,23.5832,23.6346,23.5767,23.6346,170900.0
2006-11-14 12:25:00,36.75,36.78,36.74,36.75,106500.0,23.6346,23.6539,23.6282,23.6346,106500.0
2006-11-14 12:30:00,36.76,36.77,36.74,36.76,54800.0,23.641,23.6475,23.6282,23.641,54800.0
2006-11-14 12:35:00,36.75,36.78,36.72,36.77,117900.0,23.6346,23.6539,23.6153,23.6475,117900.0
2006-11-14 12:40:00,36.77,36.8,36.74,36.76,101400.0,23.6475,23.6668,23.6282,23.641,101400.0
2006-11-14 12:45:00,36.77,36.92,36.76,36.92,155900.0,23.6475,23.7439,23.641,23.7439,155900.0
2006-11-14 12:50:00,36.91,36.92,36.89,36.92,124200.0,23.7375,23.7439,23.7246,23.7439,124200.0
2006-11-14 12:55:00,36.91,36.98,36.9,36.96,213700.0,23.7375,23.7825,23.7311,23.7697,213700.0
2006-11-14 13:00:00,36.96,36.97,36.91,36.92,81000.0,23.7697,23.7761,23.7375,23.7439,81000.0
2006-11-14 13:05:00,36.93,36.95,36.87,36.87,121900.0,23.7504,23.7632,23.7118,23.7118,121900.0
2006-11-14 13:10:00,36.88,36.88,36.81,36.82,98100.0,23.7182,23.7182,23.6732,23.6796,98100.0
2006-11-14 13:15:00,36.82,36.85,36.79,36.84,205100.0,23.6796,23.6989,23.6603,23.6925,205100.0
2006-11-14 13:20:00,36.84,36.99,36.84,36.97,255000.0,23.6925,23.789,23.6925,23.7761,255000.0
2006-11-14 13:25:00,36.98,37.09,36.97,37.09,374600.0,23.7825,23.8533,23.7761,23.8533,374600.0
2006-11-14 13:30:00,37.09,37.15,37.08,37.15,392900.0,23.8533,23.8919,23.8468,23.8919,392900.0
2006-11-14 13:35:00,37.15,37.15,37.08,37.09,248900.0,23.8919,23.8919,23.8468,23.8533,248900.0
2006-11-14 13:40:00,37.08,37.11,37.07,37.11,170200.0,23.8468,23.8661,23.8404,23.8661,170200.0
2006-11-14 13:45:00,37.11,37.15,37.09,37.14,211000.0,23.8661,23.8919,23.8533,23.8854,211000.0
2006-11-14 13:50:00,37.15,37.15,37.12,37.15,202900.0,23.8919,23.8919,23.8726,23.8919,202900.0
2006-11-14 13:55:00,37.15,37.15,37.08,37.09,152000.0,23.8919,23.8919,23.8468,23.8533,152000.0
2006-11-14 14:00:00,37.09,37.11,37.07,37.08,160600.0,23.8533,23.8661,23.8404,23.8468,160600.0
2006-11-14 14:05:00,37.08,37.13,37.04,37.09,171800.0,23.8468,23.879,23.8211,23.8533,171800.0
2006-11-14 14:10:00,37.09,37.1,36.99,37.01,1137600.0,23.8533,23.8597,23.789,23.8018,1137600.0
2006-11-14 14:15:00,37.01,37.04,36.99,37.03,150700.0,23.8018,23.8211,23.789,23.8147,150700.0
2006-11-14 14:20:00,37.02,37.09,37.0,37.08,272200.0,23.8082,23.8533,23.7954,23.8468,272200.0
2006-11-14 14:25:00,37.08,37.16,37.04,37.15,342100.0,23.8468,23.8983,23.8211,23.8919,342100.0
2006-11-14 14:30:00,37.16,37.25,37.15,37.22,382500.0,23.8983,23.9562,23.8919,23.9369,382500.0
2006-11-14 14:35:00,37.21,37.29,37.2,37.28,247300.0,23.9304,23.9819,23.924,23.9755,247300.0
2006-11-14 14:40:00,37.28,37.47,37.27,37.39,450700.0,23.9755,24.0976,23.969,24.0462,450700.0
2006-11-14 14:45:00,37.39,37.45,37.32,37.43,319300.0,24.0462,24.0848,24.0012,24.0719,319300.0
2006-11-14 14:50:00,37.44,37.44,37.3,37.33,345600.0,24.0784,24.0784,23.9883,24.0076,345600.0
2006-11-14 14:55:00,37.33,37.44,37.33,37.41,313100.0,24.0076,24.0784,24.0076,24.0591,313100.0
2006-11-14 15:00:00,37.41,37.5,37.4,37.49,337300.0,24.0591,24.1169,24.0526,24.1105,337300.0
2006-11-14 15:05:00,37.48,37.54,37.44,37.53,475600.0,24.1041,24.1427,24.0784,24.1362,475600.0
2006-11-14 15:10:00,37.53,37.59,37.42,37.48,516300.0,24.1362,24.1748,24.0655,24.1041,516300.0
2006-11-14 15:15:00,37.46,37.55,37.41,37.54,412400.0,24.0912,24.1491,24.0591,24.1427,412400.0
2006-11-14 15:20:00,37.54,37.55,37.47,37.47,183000.0,24.1427,24.1491,24.0976,24.0976,183000.0
2006-11-14 15:25:00,37.48,37.53,37.44,37.49,232900.0,24.1041,24.1362,24.0784,24.1105,232900.0
2006-11-14 15:30:00,37.49,37.71,37.48,37.71,456100.0,24.1105,24.252,24.1041,24.252,456100.0
2006-11-14 15:35:00,37.71,37.74,37.68,37.69,483300.0,24.252,24.2713,24.2327,24.2391,483300.0
2006-11-14 15:40:00,37.69,37.74,37.63,37.72,459800.0,24.2391,24.2713,24.2005,24.2584,459800.0
2006-11-14 15:45:00,37.72,37.74,37.63,37.64,445400.0,24.2584,24.2713,24.2005,24.207,445400.0
2006-11-14 15:50:00,37.64,37.71,37.57,37.57,591700.0,24.207,24.252,24.162,24.162,591700.0
2006-11-14 15:55:00,37.57,37.63,37.51,37.56,789400.0,24.162,24.2005,24.1234,24.1555,789400.0
2006-11-15 09:30:00,37.55,37.59,37.26,37.54,568200.0,24.1491,24.1748,23.9626,24.1427,568200.0
2006-11-15 09:35:00,37.54,37.8,37.5,37.75,380600.0,24.1427,24.3099,24.1169,24.2777,380600.0
2006-11-15 09:40:00,37.75,37.95,37.74,37.92,517000.0,24.2777,24.4063,24.2713,24.3871,517000.0
2006-11-15 09:45:00,37.92,37.97,37.76,37.84,380300.0,24.3871,24.4192,24.2842,24.3356,380300.0
2006-11-15 09:50:00,37.84,37.87,37.77,37.85,353500.0,24.3356,24.3549,24.2906,24.342,353500.0
2006-11-15 09:55:00,37.85,37.95,37.83,37.91,246900.0,24.342,24.4063,24.3292,24.3806,246900.0
2006-11-15 10:00:00,37.92,37.92,37.74,37.87,291800.0,24.3871,24.3871,24.2713,24.3549,291800.0
2006-11-15 10:05:00,37.86,37.89,37.75,37.75,222400.0,24.3485,24.3678,24.2777,24.2777,222400.0
2006-11-15 10:10:00,37.75,37.8,37.73,37.76,184500.0,24.2777,24.3099,24.2649,24.2842,184500.0
2006-11-15 10:15:00,37.75,37.8,37.75,37.75,163500.0,24.2777,24.3099,24.2777,24.2777,163500.0
2006-11-15 10:20:00,37.76,37.77,37.69,37.69,269300.0,24.2842,24.2906,24.2391,24.2391,269300.0
2006-11-15 10:25:00,37.69,37.71,37.56,37.69,272400.0,24.2391,24.252,24.1555,24.2391,272400.0
2006-11-15 10:30:00,37.69,37.8,37.65,37.73,191200.0,24.2391,24.3099,24.2134,24.2649,191200.0
2006-11-15 10:35:00,37.72,37.76,37.66,37.67,558300.0,24.2584,24.2842,24.2198,24.2263,558300.0
2006-11-15 10:40:00,37.66,37.8,37.64,37.75,441700.0,24.2198,24.3099,24.207,24.2777,441700.0
2006-11-15 10:45:00,37.76,37.8,37.76,37.77,163500.0,24.2842,24.3099,24.2842,24.2906,163500.0
2006-11-15 10:50:00,37.76,37.8,37.7,37.7,243000.0,24.2842,24.3099,24.2456,24.2456,243000.0
2006-11-15 10:55:00,37.71,37.73,37.67,37.67,143900.0,24.252,24.2649,24.2263,24.2263,143900.0
2006-11-15 11:00:00,37.67,37.7,37.63,37.64,128600.0,24.2263,24.2456,24.2005,24.207,128600.0
2006-11-15 11:05:00,37.63,37.64,37.55,37.56,250300.0,24.2005,24.207,24.1491,24.1555,250300.0
2006-11-15 11:10:00,37.56,37.61,37.52,37.59,175500.0,24.1555,24.1877,24.1298,24.1748,175500.0
2006-11-15 11:15:00,37.59,37.65,37.57,37.61,144700.0,24.1748,24.2134,24.162,24.1877,144700.0
2006-11-15 11:20:00,37.62,37.63,37.52,37.53,142700.0,24.1941,24.2005,24.1298,24.1362,142700.0
2006-11-15 11:25:00,37.52,37.52,37.38,37.41,369000.0,24.1298,24.1298,24.0398,24.0591,369000.0
2006-11-15 11:30:00,37.41,37.45,37.4,37.41,156000.0,24.0591,24.0848,24.0526,24.0591,156000.0
2006-11-15 11:35:00,37.42,37.51,37.42,37.47,239700.0,24.0655,24.1234,24.0655,24.0976,239700.0
2006-11-15 11:40:00,37.48,37.48,37.47,37.47,155900.0,24.1041,24.1041,24.0976,24.0976,155900.0
2006-11-15 11:45:00,37.47,37.48,37.46,37.46,84700.0,24.0976,24.1041,24.0912,24.0912,84700.0
2006-11-15 11:50:00,37.47,37.48,37.46,37.47,159600.0,24.0976,24.1041,24.0912,24.0976,159600.0
2006-11-15 11:55:00,37.47,37.49,37.46,37.49,82700.0,24.0976,24.1105,24.0912,24.1105,82700.0
2006-11-15 12:00:00,37.49,37.55,37.43,37.45,275200.0,24.1105,24.1491,24.0719,24.0848,275200.0
2006-11-15 12:05:00,37.45,37.49,37.39,37.47,218900.0,24.0848,24.1105,24.0462,24.0976,218900.0
2006-11-15 12:10:00,37.46,37.59,37.42,37.59,286200.0,24.0912,24.1748,24.0655,24.1748,286200.0
2006-11-15 12:15:00,37.58,37.61,37.55,37.55,96800.0,24.1684,24.1877,24.1491,24.1491,96800.0
2006-11-15 12:20:00,37.55,37.57,37.52,37.55,110300.0,24.1491,24.162,24.1298,24.1491,110300.0
2006-11-15 12:25:00,37.55,37.64,37.54,37.64,109400.0,24.1491,24.207,24.1427,24.207,109400.0
2006-11-15 12:30:00,37.64,37.73,37.63,37.7,192200.0,24.207,24.2649,24.2005,24.2456,192200.0
2006-11-15 12:35:00,37.71,37.77,37.7,37.76,272700.0,24.252,24.2906,24.2456,24.2842,272700.0
2006-11-15 12:40:00,37.75,37.84,37.75,37.81,238800.0,24.2777,24.3356,24.2777,24.3163,238800.0
2006-11-15 12:45:00,37.81,37.82,37.78,37.8,170100.0,24.3163,24.3227,24.297,24.3099,170100.0
2006-11-15 12:50:00,37.8,37.87,37.77,37.84,255400.0,24.3099,24.3549,24.2906,24.3356,255400.0
2006-11-15 12:55:00,37.84,37.9,37.83,37.88,185900.0,24.3356,24.3742,24.3292,24.3613,185900.0
2006-11-15 13:00:00,37.88,37.88,37.81,37.82,117500.0,24.3613,24.3613,24.3163,24.3227,117500.0
2006-11-15 13:05:00,37.81,37.85,37.8,37.85,84100.0,24.3163,24.342,24.3099,24.342,84100.0
2006-11-15 13:10:00,37.85,37.88,37.84,37.85,120200.0,24.342,24.3613,24.3356,24.342,120200.0
2006-11-15 13:15:00,37.85,37.85,37.81,37.84,64100.0,24.342,24.342,24.3163,24.3356,64100.0
2006-11-15 13:20:00,37.84,37.85,37.81,37.83,70600.0,24.3356,24.342,24.3163,24.3292,70600.0
2006-11-15 13:25:00,37.82,37.9,37.82,37.88,189100.0,24.3227,24.3742,24.3227,24.3613,189100.0
2006-11-15 13:30:00,37.88,37.89,37.86,37.88,70600.0,24.3613,24.3678,24.3485,24.3613,70600.0
2006-11-15 13:35:00,37.88,37.91,37.86,37.86,173100.0,24.3613,24.3806,24.3485,24.3485,173100.0
2006-11-15 13:40:00,37.86,37.87,37.82,37.82,131100.0,24.3485,24.3549,24.3227,24.3227,131100.0
2006-11-15 13:45:00,37.82,37.89,37.75,37.88,156100.0,24.3227,24.3678,24.2777,24.3613,156100.0
2006-11-15 13:50:00,37.89,37.89,37.87,37.87,72600.0,24.3678,24.3678,24.3549,24.3549,72600.0
2006-11-15 13:55:00,37.88,37.99,37.87,37.97,286000.0,24.3613,24.4321,24.3549,24.4192,286000.0
2006-11-15 14:00:00,37.97,37.98,37.78,37.89,423900.0,24.4192,24.4256,24.297,24.3678,423900.0
2006-11-15 14:05:00,37.87,38.0,37.85,37.96,273800.0,24.3549,24.4385,24.342,24.4128,273800.0
2006-11-15 14:10:00,37.97,38.03,37.94,37.97,513800.0,24.4192,24.4578,24.3999,24.4192,513800.0
2006-11-15 14:15:00,37.97,37.98,37.88,37.88,133500.0,24.4192,24.4256,24.3613,24.3613,133500.0
2006-11-15 14:20:00,37.87,37.92,37.86,37.87,186700.0,24.3549,24.3871,24.3485,24.3549,186700.0
2006-11-15 14:25:00,37.88,37.9,37.7,37.76,224800.0,24.3613,24.3742,24.2456,24.2842,224800.0
2006-11-15 14:30:00,37.77,37.88,37.71,37.84,196500.0,24.2906,24.3613,24.252,24.3356,196500.0
2006-11-15 14:35:00,37.83,37.85,37.73,37.76,267700.0,24.3292,24.342,24.2649,24.2842,267700.0
2006-11-15 14:40:00,37.76,37.79,37.66,37.7,261600.0,24.2842,24.3034,24.2198,24.2456,261600.0
2006-11-15 14:45:00,37.69,37.83,37.68,37.82,149400.0,24.2391,24.3292,24.2327,24.3227,149400.0
2006-11-15 14:50:00,37.81,37.83,37.72,37.75,113500.0,24.3163,24.3292,24.2584,24.2777,113500.0
2006-11-15 14:55:00,37.75,37.75,37.7,37.74,102500.0,24.2777,24.2777,24.2456,24.2713,102500.0
2006-11-15 15:00:00,37.74,37.8,37.72,37.8,113200.0,24.2713,24.3099,24.2584,24.3099,113200.0
2006-11-15 15:05:00,37.79,37.83,37.75,37.81,68000.0,24.3034,24.3292,24.2777,24.3163,68000.0
2006-11-15 15:10:00,37.81,37.93,37.8,37.88,249800.0,24.3163,24.3935,24.3099,24.3613,249800.0
2006-11-15 15:15:00,37.88,38.03,37.84,38.01,633500.0,24.3613,24.4578,24.3356,24.4449,633500.0
2006-11-15 15:20:00,38.02,38.03,37.86,37.87,211300.0,24.4514,24.4578,24.3485,24.3549,211300.0
2006-11-15 15:25:00,37.87,38.02,37.87,38.0,415100.0,24.3549,24.4514,24.3549,24.4385,415100.0
2006-11-15 15:30:00,38.0,38.03,37.88,37.88,195000.0,24.4385,24.4578,24.3613,24.3613,195000.0
2006-11-15 15:35:00,37.88,38.01,37.88,37.95,219500.0,24.3613,24.4449,24.3613,24.4063,219500.0
2006-11-15 15:40:00,37.95,37.95,37.88,37.9,192400.0,24.4063,24.4063,24.3613,24.3742,192400.0
2006-11-15 15:45:00,37.9,37.94,37.82,37.82,264100.0,24.3742,24.3999,24.3227,24.3227,264100.0
2006-11-15 15:50:00,37.82,37.86,37.77,37.78,394200.0,24.3227,24.3485,24.2906,24.297,394200.0
2006-11-15 15:55:00,37.78,37.81,37.7,37.71,525700.0,24.297,24.3163,24.2456,24.252,525700.0
2006-11-16 09:30:00,38.04,38.37,37.95,38.35,796300.0,24.4642,24.6765,24.4063,24.6636,796300.0
2006-11-16 09:35:00,38.37,38.4,38.25,38.36,382400.0,24.6765,24.6957,24.5993,24.67,382400.0
2006-11-16 09:40:00,38.35,38.36,38.13,38.16,441700.0,24.6636,24.67,24.5221,24.5414,441700.0
2006-11-16 09:45:00,38.15,38.21,37.88,37.98,518800.0,24.535,24.5736,24.3613,24.4256,518800.0
2006-11-16 09:50:00,38.01,38.02,37.91,38.01,398400.0,24.4449,24.4514,24.3806,24.4449,398400.0
2006-11-16 09:55:00,38.01,38.04,37.96,38.02,223300.0,24.4449,24.4642,24.4128,24.4514,223300.0
2006-11-16 10:00:00,38.02,38.04,37.89,37.9,208100.0,24.4514,24.4642,24.3678,24.3742,208100.0
2006-11-16 10:05:00,37.9,38.06,37.83,37.99,325200.0,24.3742,24.4771,24.3292,24.4321,325200.0
2006-11-16 10:10:00,37.99,38.06,37.97,38.04,199000.0,24.4321,24.4771,24.4192,24.4642,199000.0
2006-11-16 10:15:00,38.04,38.08,37.95,37.98,181600.0,24.4642,24.49,24.4063,24.4256,181600.0
2006-11-16 10:20:00,37.98,38.01,37.95,37.95,153500.0,24.4256,24.4449,24.4063,24.4063,153500.0
2006-11-16 10:25:00,37.95,37.97,37.9,37.91,100200.0,24.4063,24.4192,24.3742,24.3806,100200.0
2006-11-16 10:30:00,37.93,38.04,37.89,38.01,325400.0,24.3935,24.4642,24.3678,24.4449,325400.0
2006-11-16 10:35:00,38.02,38.04,37.99,38.01,205600.0,24.4514,24.4642,24.4321,24.4449,205600.0
2006-11-16 10:40:00,38.01,38.01,37.86,37.94,245300.0,24.4449,24.4449,24.3485,24.3999,245300.0
2006-11-16 10:45:00,37.93,37.97,37.88,37.92,166600.0,24.3935,24.4192,24.3613,24.3871,166600.0
2006-11-16 10:50:00,37.92,37.92,37.75,37.83,288600.0,24.3871,24.3871,24.2777,24.3292,288600.0
2006-11-16 10:55:00,37.83,37.84,37.72,37.83,244900.0,24.3292,24.3356,24.2584,24.3292,244900.0
2006-11-16 11:00:00,37.84,37.84,37.75,37.79,230100.0,24.3356,24.3356,24.2777,24.3034,230100.0
2006-11-16 11:05:00,37.8,37.9,37.79,37.89,161700.0,24.3099,24.3742,24.3034,24.3678,161700.0
2006-11-16 11:10:00,37.89,37.94,37.86,37.94,139000.0,24.3678,24.3999,24.3485,24.3999,139000.0
2006-11-16 11:15:00,37.94,37.98,37.75,37.87,139300.0,24.3999,24.4256,24.2777,24.3549,139300.0
2006-11-16 11:20:00,37.87,37.88,37.82,37.84,66500.0,24.3549,24.3613,24.3227,24.3356,66500.0
2006-11-16 11:25:00,37.84,37.9,37.72,37.81,233400.0,24.3356,24.3742,24.2584,24.3163,233400.0
2006-11-16 11:30:00,37.82,37.86,37.76,37.79,68400.0,24.3227,24.3485,24.2842,24.3034,68400.0
2006-11-16 11:35:00,37.79,37.79,37.7,37.72,181500.0,24.3034,24.3034,24.2456,24.2584,181500.0
2006-11-16 11:40:00,37.72,37.76,37.66,37.71,309400.0,24.2584,24.2842,24.2198,24.252,309400.0
2006-11-16 11:45:00,37.71,37.75,37.67,37.73,126800.0,24.252,24.2777,24.2263,24.2649,126800.0
2006-11-16 11:50:00,37.72,37.73,37.67,37.68,116900.0,24.2584,24.2649,24.2263,24.2327,116900.0
2006-11-16 11:55:00,37.69,37.71,37.66,37.66,151200.0,24.2391,24.252,24.2198,24.2198,151200.0
2006-11-16 12:00:00,37.66,37.75,37.62,37.64,167700.0,24.2198,24.2777,24.1941,24.207,167700.0
2006-11-16 12:05:00,37.64,37.73,37.64,37.7,138400.0,24.207,24.2649,24.207,24.2456,138400.0
2006-11-16 12:10:00,37.73,37.8,37.7,37.79,172100.0,24.2649,24.3099,24.2456,24.3034,172100.0
2006-11-16 12:15:00,37.79,37.81,37.76,37.8,125000.0,24.3034,24.3163,24.2842,24.3099,125000.0
2006-11-16 12:20:00,37.79,37.8,37.72,37.76,89400.0,24.3034,24.3099,24.2584,24.2842,89400.0
2006-11-16 12:25:00,37.75,37.77,37.69,37.71,78700.0,24.2777,24.2906,24.2391,24.252,78700.0
2006-11-16 12:30:00,37.72,37.72,37.67,37.68,160700.0,24.2584,24.2584,24.2263,24.2327,160700.0
2006-11-16 12:35:00,37.68,37.7,37.65,37.69,266800.0,24.2327,24.2456,24.2134,24.2391,266800.0
2006-11-16 12:40:00,37.69,37.73,37.67,37.7,68100.0,24.2391,24.2649,24.2263,24.2456,68100.0
2006-11-16 12:45:00,37.7,37.73,37.66,37.66,105100.0,24.2456,24.2649,24.2198,24.2198,105100.0
2006-11-16 12:50:00,37.67,37.7,37.62,37.64,139400.0,24.2263,24.2456,24.1941,24.207,139400.0
2006-11-16 12:55:00,37.65,37.65,37.58,37.6,193800.0,24.2134,24.2134,24.1684,24.1813,193800.0
2006-11-16 13:00:00,37.6,37.67,37.56,37.64,172300.0,24.1813,24.2263,24.1555,24.207,172300.0
2006-11-16 13:05:00,37.65,37.69,37.63,37.67,143100.0,24.2134,24.2391,24.2005,24.2263,143100.0
2006-11-16 13:10:00,37.67,37.68,37.63,37.65,103700.0,24.2263,24.2327,24.2005,24.2134,103700.0
2006-11-16 13:15:00,37.64,37.68,37.64,37.67,89300.0,24.207,24.2327,24.207,24.2263,89300.0
2006-11-16 13:20:00,37.67,37.67,37.57,37.59,169800.0,24.2263,24.2263,24.162,24.1748,169800.0
2006-11-16 13:25:00,37.6,37.64,37.59,37.64,99100.0,24.1813,24.207,24.1748,24.207,99100.0
2006-11-16 13:30:00,37.64,37.9,37.62,37.8,275100.0,24.207,24.3742,24.1941,24.3099,275100.0
2006-11-16 13:35:00,37.8,37.92,37.65,37.92,238300.0,24.3099,24.3871,24.2134,24.3871,238300.0
2006-11-16 13:40:00,37.92,37.96,37.85,37.85,177700.0,24.3871,24.4128,24.342,24.342,177700.0
2006-11-16 13:45:00,37.85,37.98,37.85,37.95,190200.0,24.342,24.4256,24.342,24.4063,190200.0
2006-11-16 13:50:00,37.95,37.96,37.89,37.91,143300.0,24.4063,24.4128,24.3678,24.3806,143300.0
2006-11-16 13:55:00,37.92,37.95,37.87,37.92,99100.0,24.3871,24.4063,24.3549,24.3871,99100.0
2006-11-16 14:00:00,37.92,38.0,37.86,37.86,259800.0,24.3871,24.4385,24.3485,24.3485,259800.0
2006-11-16 14:05:00,37.86,37.87,37.76,37.8,231300.0,24.3485,24.3549,24.2842,24.3099,231300.0
2006-11-16 14:10:00,37.81,37.84,37.69,37.74,205600.0,24.3163,24.3356,24.2391,24.2713,205600.0
2006-11-16 14:15:00,37.73,37.76,37.7,37.76,186500.0,24.2649,24.2842,24.2456,24.2842,186500.0
2006-11-16 14:20:00,37.76,37.79,37.74,37.76,87000.0,24.2842,24.3034,24.2713,24.2842,87000.0
2006-11-16 14:25:00,37.76,37.8,37.76,37.78,93500.0,24.2842,24.3099,24.2842,24.297,93500.0
2006-11-16 14:30:00,37.77,37.9,37.75,37.76,183800.0,24.2906,24.3742,24.2777,24.2842,183800.0
2006-11-16 14:35:00,37.75,37.85,37.74,37.85,116700.0,24.2777,24.342,24.2713,24.342,116700.0
2006-11-16 14:40:00,37.84,37.93,37.83,37.88,183600.0,24.3356,24.3935,24.3292,24.3613,183600.0
2006-11-16 14:45:00,37.88,37.95,37.87,37.88,163300.0,24.3613,24.4063,24.3549,24.3613,163300.0
2006-11-16 14:50:00,37.88,37.9,37.83,37.87,152600.0,24.3613,24.3742,24.3292,24.3549,152600.0
2006-11-16 14:55:00,37.84,37.89,37.76,37.77,157200.0,24.3356,24.3678,24.2842,24.2906,157200.0
2006-11-16 15:00:00,37.76,37.91,37.76,37.88,210000.0,24.2842,24.3806,24.2842,24.3613,210000.0
2006-11-16 15:05:00,37.88,37.9,37.87,37.89,107900.0,24.3613,24.3742,24.3549,24.3678,107900.0
2006-11-16 15:10:00,37.9,37.96,37.88,37.95,321700.0,24.3742,24.4128,24.3613,24.4063,321700.0
2006-11-16 15:15:00,37.95,37.96,37.9,37.91,172100.0,24.4063,24.4128,24.3742,24.3806,172100.0
2006-11-16 15:20:00,37.91,37.96,37.86,37.95,192000.0,24.3806,24.4128,24.3485,24.4063,192000.0
2006-11-16 15:25:00,37.94,37.95,37.9,37.94,127800.0,24.3999,24.4063,24.3742,24.3999,127800.0
2006-11-16 15:30:00,37.93,37.96,37.89,37.9,153300.0,24.3935,24.4128,24.3678,24.3742,153300.0
2006-11-16 15:35:00,37.89,37.89,37.86,37.88,240800.0,24.3678,24.3678,24.3485,24.3613,240800.0
2006-11-16 15:40:00,37.88,37.88,37.78,37.8,267700.0,24.3613,24.3613,24.297,24.3099,267700.0
2006-11-16 15:45:00,37.79,37.88,37.74,37.75,244200.0,24.3034,24.3613,24.2713,24.2777,244200.0
2006-11-16 15:50:00,37.76,37.78,37.74,37.77,325600.0,24.2842,24.297,24.2713,24.2906,325600.0
2006-11-16 15:55:00,37.77,37.79,37.7,37.79,451000.0,24.2906,24.3034,24.2456,24.3034,451000.0
2006-11-17 09:30:00,37.66,37.79,37.58,37.63,3482800.0,24.2198,24.3034,24.1684,24.2005,3482800.0
2006-11-17 09:35:00,37.64,37.65,37.6,37.64,298300.0,24.207,24.2134,24.1813,24.207,298300.0
2006-11-17 09:40:00,37.64,37.75,37.63,37.68,177200.0,24.207,24.2777,24.2005,24.2327,177200.0
2006-11-17 09:45:00,37.69,37.74,37.66,37.67,145400.0,24.2391,24.2713,24.2198,24.2263,145400.0
2006-11-17 09:50:00,37.67,37.73,37.67,37.73,142500.0,24.2263,24.2649,24.2263,24.2649,142500.0
2006-11-17 09:55:00,37.73,37.77,37.7,37.72,132800.0,24.2649,24.2906,24.2456,24.2584,132800.0
2006-11-17 10:00:00,37.73,37.74,37.68,37.68,160900.0,24.2649,24.2713,24.2327,24.2327,160900.0
2006-11-17 10:05:00,37.68,37.72,37.67,37.71,290500.0,24.2327,24.2584,24.2263,24.252,290500.0
2006-11-17 10:10:00,37.71,37.72,37.67,37.68,60000.0,24.252,24.2584,24.2263,24.2327,60000.0
2006-11-17 10:15:00,37.68,37.68,37.55,37.65,313600.0,24.2327,24.2327,24.1491,24.2134,313600.0
2006-11-17 10:20:00,37.65,37.65,37.57,37.58,108200.0,24.2134,24.2134,24.162,24.1684,108200.0
2006-11-17 10:25:00,37.58,37.58,37.48,37.5,206500.0,24.1684,24.1684,24.1041,24.1169,206500.0
2006-11-17 10:30:00,37.5,37.5,37.41,37.47,217200.0,24.1169,24.1169,24.0591,24.0976,217200.0
2006-11-17 10:35:00,37.47,37.53,37.43,37.45,127600.0,24.0976,24.1362,24.0719,24.0848,127600.0
2006-11-17 10:40:00,37.46,37.58,37.44,37.57,87300.0,24.0912,24.1684,24.0784,24.162,87300.0
2006-11-17 10:45:00,37.56,37.67,37.56,37.63,130000.0,24.1555,24.2263,24.1555,24.2005,130000.0
2006-11-17 10:50:00,37.63,37.65,37.61,37.64,95200.0,24.2005,24.2134,24.1877,24.207,95200.0
2006-11-17 10:55:00,37.63,37.65,37.54,37.55,84500.0,24.2005,24.2134,24.1427,24.1491,84500.0
2006-11-17 11:00:00,37.54,37.61,37.53,37.56,115600.0,24.1427,24.1877,24.1362,24.1555,115600.0
2006-11-17 11:05:00,37.55,37.56,37.47,37.53,98600.0,24.1491,24.1555,24.0976,24.1362,98600.0
2006-11-17 11:10:00,37.53,37.62,37.52,37.62,89200.0,24.1362,24.1941,24.1298,24.1941,89200.0
2006-11-17 11:15:00,37.61,37.65,37.6,37.63,76900.0,24.1877,24.2134,24.1813,24.2005,76900.0
2006-11-17 11:20:00,37.64,37.64,37.59,37.61,92600.0,24.207,24.207,24.1748,24.1877,92600.0
2006-11-17 11:25:00,37.61,37.69,37.6,37.65,71000.0,24.1877,24.2391,24.1813,24.2134,71000.0
2006-11-17 11:30:00,37.66,37.66,37.59,37.63,74500.0,24.2198,24.2198,24.1748,24.2005,74500.0
2006-11-17 11:35:00,37.64,37.64,37.6,37.61,25800.0,24.207,24.207,24.1813,24.1877,25800.0
2006-11-17 11:40:00,37.61,37.61,37.54,37.54,80100.0,24.1877,24.1877,24.1427,24.1427,80100.0
2006-11-17 11:45:00,37.55,37.55,37.53,37.53,41700.0,24.1491,24.1491,24.1362,24.1362,41700.0
2006-11-17 11:50:00,37.53,37.6,37.53,37.57,72500.0,24.1362,24.1813,24.1362,24.162,72500.0
2006-11-17 11:55:00,37.57,37.57,37.52,37.54,120100.0,24.162,24.162,24.1298,24.1427,120100.0
2006-11-17 12:00:00,37.54,37.55,37.53,37.54,45200.0,24.1427,24.1491,24.1362,24.1427,45200.0
2006-11-17 12:05:00,37.55,37.65,37.54,37.61,109000.0,24.1491,24.2134,24.1427,24.1877,109000.0
2006-11-17 12:10:00,37.6,37.65,37.57,37.58,81300.0,24.1813,24.2134,24.162,24.1684,81300.0
2006-11-17 12:15:00,37.58,37.61,37.57,37.6,66200.0,24.1684,24.1877,24.162,24.1813,66200.0
2006-11-17 12:20:00,37.6,37.62,37.59,37.61,74000.0,24.1813,24.1941,24.1748,24.1877,74000.0
2006-11-17 12:25:00,37.61,37.63,37.58,37.61,110000.0,24.1877,24.2005,24.1684,24.1877,110000.0
2006-11-17 12:30:00,37.62,37.7,37.6,37.69,198100.0,24.1941,24.2456,24.1813,24.2391,198100.0
2006-11-17 12:35:00,37.69,37.69,37.62,37.65,148700.0,24.2391,24.2391,24.1941,24.2134,148700.0
2006-11-17 12:40:00,37.65,37.67,37.61,37.65,115700.0,24.2134,24.2263,24.1877,24.2134,115700.0
2006-11-17 12:45:00,37.65,37.7,37.65,37.67,144700.0,24.2134,24.2456,24.2134,24.2263,144700.0
2006-11-17 12:50:00,37.67,37.68,37.64,37.67,66900.0,24.2263,24.2327,24.207,24.2263,66900.0
2006-11-17 12:55:00,37.67,37.67,37.65,37.67,104100.0,24.2263,24.2263,24.2134,24.2263,104100.0
2006-11-17 13:00:00,37.66,37.68,37.65,37.66,114500.0,24.2198,24.2327,24.2134,24.2198,114500.0
2006-11-17 13:05:00,37.65,37.67,37.62,37.66,106400.0,24.2134,24.2263,24.1941,24.2198,106400.0
2006-11-17 13:10:00,37.66,37.67,37.64,37.65,50700.0,24.2198,24.2263,24.207,24.2134,50700.0
2006-11-17 13:15:00,37.66,37.67,37.64,37.66,43500.0,24.2198,24.2263,24.207,24.2198,43500.0
2006-11-17 13:20:00,37.66,37.67,37.66,37.66,36000.0,24.2198,24.2263,24.2198,24.2198,36000.0
2006-11-17 13:25:00,37.66,37.67,37.65,37.67,57700.0,24.2198,24.2263,24.2134,24.2263,57700.0
2006-11-17 13:30:00,37.67,37.67,37.63,37.66,97100.0,24.2263,24.2263,24.2005,24.2198,97100.0
2006-11-17 13:35:00,37.66,37.66,37.63,37.66,89200.0,24.2198,24.2198,24.2005,24.2198,89200.0
2006-11-17 13:40:00,37.66,37.66,37.62,37.64,104800.0,24.2198,24.2198,24.1941,24.207,104800.0
2006-11-17 13:45:00,37.65,37.65,37.59,37.62,56500.0,24.2134,24.2134,24.1748,24.1941,56500.0
2006-11-17 13:50:00,37.62,37.63,37.61,37.63,48100.0,24.1941,24.2005,24.1877,24.2005,48100.0
2006-11-17 13:55:00,37.62,37.63,37.62,37.63,20300.0,24.1941,24.2005,24.1941,24.2005,20300.0
2006-11-17 14:00:00,37.63,37.65,37.55,37.64,117700.0,24.2005,24.2134,24.1491,24.207,117700.0
2006-11-17 14:05:00,37.63,37.64,37.57,37.57,46400.0,24.2005,24.207,24.162,24.162,46400.0
2006-11-17 14:10:00,37.57,37.62,37.57,37.62,49600.0,24.162,24.1941,24.162,24.1941,49600.0
2006-11-17 14:15:00,37.62,37.65,37.62,37.65,82100.0,24.1941,24.2134,24.1941,24.2134,82100.0
2006-11-17 14:20:00,37.65,37.66,37.63,37.63,69100.0,24.2134,24.2198,24.2005,24.2005,69100.0
2006-11-17 14:25:00,37.63,37.69,37.63,37.68,134300.0,24.2005,24.2391,24.2005,24.2327,134300.0
2006-11-17 14:30:00,37.69,37.69,37.65,37.68,164000.0,24.2391,24.2391,24.2134,24.2327,164000.0
2006-11-17 14:35:00,37.68,37.69,37.66,37.68,58300.0,24.2327,24.2391,24.2198,24.2327,58300.0
2006-11-17 14:40:00,37.68,37.69,37.67,37.69,83300.0,24.2327,24.2391,24.2263,24.2391,83300.0
2006-11-17 14:45:00,37.69,37.75,37.68,37.73,283700.0,24.2391,24.2777,24.2327,24.2649,283700.0
2006-11-17 14:50:00,37.73,37.75,37.65,37.68,177200.0,24.2649,24.2777,24.2134,24.2327,177200.0
2006-11-17 14:55:00,37.68,37.73,37.67,37.72,116300.0,24.2327,24.2649,24.2263,24.2584,116300.0
2006-11-17 15:00:00,37.72,37.74,37.68,37.71,82300.0,24.2584,24.2713,24.2327,24.252,82300.0
2006-11-17 15:05:00,37.72,37.75,37.7,37.7,112900.0,24.2584,24.2777,24.2456,24.2456,112900.0
2006-11-17 15:10:00,37.7,37.7,37.59,37.61,239400.0,24.2456,24.2456,24.1748,24.1877,239400.0
2006-11-17 15:15:00,37.61,37.65,37.59,37.61,180400.0,24.1877,24.2134,24.1748,24.1877,180400.0
2006-11-17 15:20:00,37.62,37.62,37.57,37.59,148000.0,24.1941,24.1941,24.162,24.1748,148000.0
2006-11-17 15:25:00,37.59,37.6,37.52,37.54,132000.0,24.1748,24.1813,24.1298,24.1427,132000.0
2006-11-17 15:30:00,37.54,37.62,37.54,37.62,195500.0,24.1427,24.1941,24.1427,24.1941,195500.0
2006-11-17 15:35:00,37.61,37.66,37.59,37.65,123400.0,24.1877,24.2198,24.1748,24.2134,123400.0
2006-11-17 15:40:00,37.66,37.68,37.64,37.65,259800.0,24.2198,24.2327,24.207,24.2134,259800.0
2006-11-17 15:45:00,37.65,37.68,37.59,37.6,415800.0,24.2134,24.2327,24.1748,24.1813,415800.0
2006-11-17 15:50:00,37.6,37.66,37.58,37.61,375200.0,24.1813,24.2198,24.1684,24.1877,375200.0
2006-11-17 15:55:00,37.61,37.67,37.53,37.66,485000.0,24.1877,24.2263,24.1362,24.2198,485000.0
2006-11-20 09:30:00,37.31,37.45,37.15,37.21,535500.0,23.9947,24.0848,23.8919,23.9304,535500.0
2006-11-20 09:35:00,37.22,37.31,37.16,37.18,252400.0,23.9369,23.9947,23.8983,23.9111,252400.0
2006-11-20 09:40:00,37.19,37.19,36.91,36.97,461900.0,23.9176,23.9176,23.7375,23.7761,461900.0
2006-11-20 09:45:00,36.97,37.14,36.96,37.09,582900.0,23.7761,23.8854,23.7697,23.8533,582900.0
2006-11-20 09:50:00,37.11,37.12,36.98,37.04,196500.0,23.8661,23.8726,23.7825,23.8211,196500.0
2006-11-20 09:55:00,37.03,37.11,37.03,37.07,263800.0,23.8147,23.8661,23.8147,23.8404,263800.0
2006-11-20 10:00:00,37.07,37.1,37.02,37.02,388200.0,23.8404,23.8597,23.8082,23.8082,388200.0
2006-11-20 10:05:00,37.02,37.02,36.96,36.97,258600.0,23.8082,23.8082,23.7697,23.7761,258600.0
2006-11-20 10:10:00,36.97,36.97,36.92,36.92,262100.0,23.7761,23.7761,23.7439,23.7439,262100.0
2006-11-20 10:15:00,36.91,36.92,36.82,36.9,474900.0,23.7375,23.7439,23.6796,23.7311,474900.0
2006-11-20 10:20:00,36.9,36.94,36.84,36.9,393100.0,23.7311,23.7568,23.6925,23.7311,393100.0
2006-11-20 10:25:00,36.9,36.93,36.86,36.89,213400.0,23.7311,23.7504,23.7053,23.7246,213400.0
2006-11-20 10:30:00,36.9,36.97,36.89,36.96,194800.0,23.7311,23.7761,23.7246,23.7697,194800.0
2006-11-20 10:35:00,36.96,37.16,36.94,37.15,410100.0,23.7697,23.8983,23.7568,23.8919,410100.0
2006-11-20 10:40:00,37.15,37.15,37.05,37.07,236800.0,23.8919,23.8919,23.8275,23.8404,236800.0
2006-11-20 10:45:00,37.07,37.15,37.06,37.11,192800.0,23.8404,23.8919,23.834,23.8661,192800.0
2006-11-20 10:50:00,37.12,37.18,37.11,37.15,164400.0,23.8726,23.9111,23.8661,23.8919,164400.0
2006-11-20 10:55:00,37.15,37.19,37.1,37.17,167400.0,23.8919,23.9176,23.8597,23.9047,167400.0
2006-11-20 11:00:00,37.17,37.23,37.12,37.14,131700.0,23.9047,23.9433,23.8726,23.8854,131700.0
2006-11-20 11:05:00,37.14,37.16,37.11,37.15,78300.0,23.8854,23.8983,23.8661,23.8919,78300.0
2006-11-20 11:10:00,37.15,37.16,37.04,37.04,146400.0,23.8919,23.8983,23.8211,23.8211,146400.0
2006-11-20 11:15:00,37.05,37.09,37.04,37.09,83000.0,23.8275,23.8533,23.8211,23.8533,83000.0
2006-11-20 11:20:00,37.09,37.13,37.05,37.13,134000.0,23.8533,23.879,23.8275,23.879,134000.0
2006-11-20 11:25:00,37.13,37.15,37.07,37.14,55000.0,23.879,23.8919,23.8404,23.8854,55000.0
2006-11-20 11:30:00,37.14,37.15,37.09,37.13,83300.0,23.8854,23.8919,23.8533,23.879,83300.0
2006-11-20 11:35:00,37.13,37.14,36.9,37.1,70000.0,23.879,23.8854,23.7311,23.8597,70000.0
2006-11-20 11:40:00,37.1,37.1,36.9,37.05,70900.0,23.8597,23.8597,23.7311,23.8275,70900.0
2006-11-20 11:45:00,37.06,37.06,37.03,37.04,109700.0,23.834,23.834,23.8147,23.8211,109700.0
2006-11-20 11:50:00,37.03,37.05,37.03,37.05,93000.0,23.8147,23.8275,23.8147,23.8275,93000.0
2006-11-20 11:55:00,37.04,37.05,37.03,37.04,42800.0,23.8211,23.8275,23.8147,23.8211,42800.0
2006-11-20 12:00:00,37.05,37.05,37.03,37.05,92100.0,23.8275,23.8275,23.8147,23.8275,92100.0
2006-11-20 12:05:00,37.04,37.05,37.04,37.05,50500.0,23.8211,23.8275,23.8211,23.8275,50500.0
2006-11-20 12:10:00,37.05,37.05,37.03,37.05,69900.0,23.8275,23.8275,23.8147,23.8275,69900.0
2006-11-20 12:15:00,37.05,37.05,37.03,37.03,29600.0,23.8275,23.8275,23.8147,23.8147,29600.0
2006-11-20 12:20:00,37.04,37.04,37.01,37.01,79000.0,23.8211,23.8211,23.8018,23.8018,79000.0
2006-11-20 12:25:00,37.01,37.04,36.9,37.0,82800.0,23.8018,23.8211,23.7311,23.7954,82800.0
2006-11-20 12:30:00,37.01,37.01,36.98,36.98,198900.0,23.8018,23.8018,23.7825,23.7825,198900.0
2006-11-20 12:35:00,36.99,37.0,36.98,36.99,82700.0,23.789,23.7954,23.7825,23.789,82700.0
2006-11-20 12:40:00,36.99,36.99,36.97,36.97,69700.0,23.789,23.789,23.7761,23.7761,69700.0
2006-11-20 12:45:00,36.98,37.02,36.97,37.01,97800.0,23.7825,23.8082,23.7761,23.8018,97800.0
2006-11-20 12:50:00,37.02,37.02,36.98,36.99,94700.0,23.8082,23.8082,23.7825,23.789,94700.0
2006-11-20 12:55:00,36.98,37.04,36.98,37.02,67200.0,23.7825,23.8211,23.7825,23.8082,67200.0
2006-11-20 13:00:00,37.03,37.04,37.01,37.03,51100.0,23.8147,23.8211,23.8018,23.8147,51100.0
2006-11-20 13:05:00,37.04,37.05,36.99,37.0,101300.0,23.8211,23.8275,23.789,23.7954,101300.0
2006-11-20 13:10:00,37.01,37.03,37.0,37.0,42600.0,23.8018,23.8147,23.7954,23.7954,42600.0
2006-11-20 13:15:00,37.01,37.02,36.98,36.98,68600.0,23.8018,23.8082,23.7825,23.7825,68600.0
2006-11-20 13:20:00,36.99,37.02,36.98,37.02,27300.0,23.789,23.8082,23.7825,23.8082,27300.0
2006-11-20 13:25:00,37.03,37.05,37.02,37.04,53600.0,23.8147,23.8275,23.8082,23.8211,53600.0
2006-11-20 13:30:00,37.04,37.05,37.01,37.01,87600.0,23.8211,23.8275,23.8018,23.8018,87600.0
2006-11-20 13:35:00,37.02,37.02,37.0,37.0,71400.0,23.8082,23.8082,23.7954,23.7954,71400.0
2006-11-20 13:40:00,37.01,37.05,36.98,37.05,114400.0,23.8018,23.8275,23.7825,23.8275,114400.0
2006-11-20 13:45:00,37.06,37.16,37.06,37.15,139700.0,23.834,23.8983,23.834,23.8919,139700.0
2006-11-20 13:50:00,37.16,37.23,37.13,37.15,220700.0,23.8983,23.9433,23.879,23.8919,220700.0
2006-11-20 13:55:00,37.15,37.16,37.09,37.13,117000.0,23.8919,23.8983,23.8533,23.879,117000.0
2006-11-20 14:00:00,37.13,37.29,37.12,37.22,161800.0,23.879,23.9819,23.8726,23.9369,161800.0
2006-11-20 14:05:00,37.22,37.23,37.13,37.19,92400.0,23.9369,23.9433,23.879,23.9176,92400.0
2006-11-20 14:10:00,37.2,37.25,37.18,37.2,99700.0,23.924,23.9562,23.9111,23.924,99700.0
2006-11-20 14:15:00,37.21,37.22,37.02,37.12,184200.0,23.9304,23.9369,23.8082,23.8726,184200.0
2006-11-20 14:20:00,37.03,37.09,36.99,37.02,282200.0,23.8147,23.8533,23.789,23.8082,282200.0
2006-11-20 14:25:00,37.02,37.03,36.94,36.98,146500.0,23.8082,23.8147,23.7568,23.7825,146500.0
2006-11-20 14:30:00,36.98,37.04,36.97,37.01,107300.0,23.7825,23.8211,23.7761,23.8018,107300.0
2006-11-20 14:35:00,37.01,37.16,36.97,37.14,156300.0,23.8018,23.8983,23.7761,23.8854,156300.0
2006-11-20 14:40:00,37.14,37.2,36.99,37.04,198300.0,23.8854,23.924,23.789,23.8211,198300.0
2006-11-20 14:45:00,37.03,37.09,37.0,37.07,67400.0,23.8147,23.8533,23.7954,23.8404,67400.0
2006-11-20 14:50:00,37.07,37.2,37.06,37.17,144600.0,23.8404,23.924,23.834,23.9047,144600.0
2006-11-20 14:55:00,37.17,37.17,37.06,37.17,90400.0,23.9047,23.9047,23.834,23.9047,90400.0
2006-11-20 15:00:00,37.17,37.17,37.11,37.13,65500.0,23.9047,23.9047,23.8661,23.879,65500.0
2006-11-20 15:05:00,37.14,37.16,37.12,37.16,61300.0,23.8854,23.8983,23.8726,23.8983,61300.0
2006-11-20 15:10:00,37.16,37.18,37.11,37.15,171700.0,23.8983,23.9111,23.8661,23.8919,171700.0
2006-11-20 15:15:00,37.15,37.15,37.1,37.13,199400.0,23.8919,23.8919,23.8597,23.879,199400.0
2006-11-20 15:20:00,37.13,37.17,37.05,37.06,201000.0,23.879,23.9047,23.8275,23.834,201000.0
2006-11-20 15:25:00,37.07,37.09,37.05,37.08,96800.0,23.8404,23.8533,23.8275,23.8468,96800.0
2006-11-20 15:30:00,37.08,37.13,37.07,37.13,84600.0,23.8468,23.879,23.8404,23.879,84600.0
2006-11-20 15:35:00,37.13,37.13,37.09,37.12,136300.0,23.879,23.879,23.8533,23.8726,136300.0
2006-11-20 15:40:00,37.12,37.13,37.09,37.11,141500.0,23.8726,23.879,23.8533,23.8661,141500.0
2006-11-20 15:45:00,37.11,37.11,37.08,37.1,220600.0,23.8661,23.8661,23.8468,23.8597,220600.0
2006-11-20 15:50:00,37.1,37.14,37.08,37.13,203700.0,23.8597,23.8854,23.8468,23.879,203700.0
2006-11-20 15:55:00,37.13,37.18,37.12,37.17,270300.0,23.879,23.9111,23.8726,23.9047,270300.0
2006-11-21 09:30:00,37.21,37.25,36.96,36.97,334700.0,23.9304,23.9562,23.7697,23.7761,334700.0
2006-11-21 09:35:00,36.99,37.27,36.97,37.22,190800.0,23.789,23.969,23.7761,23.9369,190800.0
2006-11-21 09:40:00,37.22,37.32,37.08,37.25,267600.0,23.9369,24.0012,23.8468,23.9562,267600.0
2006-11-21 09:45:00,37.27,37.31,37.24,37.25,168500.0,23.969,23.9947,23.9497,23.9562,168500.0
2006-11-21 09:50:00,37.25,37.26,37.18,37.23,142800.0,23.9562,23.9626,23.9111,23.9433,142800.0
2006-11-21 09:55:00,37.23,37.24,37.12,37.22,212200.0,23.9433,23.9497,23.8726,23.9369,212200.0
2006-11-21 10:00:00,37.22,37.25,37.19,37.23,178500.0,23.9369,23.9562,23.9176,23.9433,178500.0
2006-11-21 10:05:00,37.23,37.26,37.23,37.26,146600.0,23.9433,23.9626,23.9433,23.9626,146600.0
2006-11-21 10:10:00,37.27,37.46,37.27,37.34,301400.0,23.969,24.0912,23.969,24.014,301400.0
2006-11-21 10:15:00,37.35,37.48,37.34,37.4,224800.0,24.0205,24.1041,24.014,24.0526,224800.0
2006-11-21 10:20:00,37.4,37.48,37.4,37.44,217000.0,24.0526,24.1041,24.0526,24.0784,217000.0
2006-11-21 10:25:00,37.44,37.45,37.38,37.4,264700.0,24.0784,24.0848,24.0398,24.0526,264700.0
2006-11-21 10:30:00,37.4,37.45,37.38,37.43,142100.0,24.0526,24.0848,24.0398,24.0719,142100.0
2006-11-21 10:35:00,37.43,37.44,37.22,37.24,198900.0,24.0719,24.0784,23.9369,23.9497,198900.0
2006-11-21 10:40:00,37.23,37.32,37.22,37.31,256300.0,23.9433,24.0012,23.9369,23.9947,256300.0
2006-11-21 10:45:00,37.31,37.33,37.26,37.3,172400.0,23.9947,24.0076,23.9626,23.9883,172400.0
2006-11-21 10:50:00,37.3,37.34,37.3,37.31,57400.0,23.9883,24.014,23.9883,23.9947,57400.0
2006-11-21 10:55:00,37.32,37.34,37.32,37.33,60100.0,24.0012,24.014,24.0012,24.0076,60100.0
2006-11-21 11:00:00,37.33,37.37,37.32,37.35,139200.0,24.0076,24.0333,24.0012,24.0205,139200.0
2006-11-21 11:05:00,37.35,37.42,37.34,37.41,382600.0,24.0205,24.0655,24.014,24.0591,382600.0
2006-11-21 11:10:00,37.41,37.46,37.35,37.4,188500.0,24.0591,24.0912,24.0205,24.0526,188500.0
2006-11-21 11:15:00,37.4,37.43,37.39,37.41,328200.0,24.0526,24.0719,24.0462,24.0591,328200.0
2006-11-21 11:20:00,37.41,37.57,37.4,37.55,253400.0,24.0591,24.162,24.0526,24.1491,253400.0
2006-11-21 11:25:00,37.55,37.56,37.49,37.5,104000.0,24.1491,24.1555,24.1105,24.1169,104000.0
2006-11-21 11:30:00,37.5,37.51,37.48,37.51,115200.0,24.1169,24.1234,24.1041,24.1234,115200.0
2006-11-21 11:35:00,37.5,37.53,37.48,37.52,232000.0,24.1169,24.1362,24.1041,24.1298,232000.0
2006-11-21 11:40:00,37.52,37.55,37.5,37.55,70000.0,24.1298,24.1491,24.1169,24.1491,70000.0
2006-11-21 11:45:00,37.56,37.61,37.55,37.6,98400.0,24.1555,24.1877,24.1491,24.1813,98400.0
2006-11-21 11:50:00,37.61,37.69,37.6,37.6,169200.0,24.1877,24.2391,24.1813,24.1813,169200.0
2006-11-21 11:55:00,37.61,37.63,37.59,37.6,53000.0,24.1877,24.2005,24.1748,24.1813,53000.0
2006-11-21 12:00:00,37.6,37.62,37.58,37.62,67900.0,24.1813,24.1941,24.1684,24.1941,67900.0
2006-11-21 12:05:00,37.62,37.67,37.61,37.63,47100.0,24.1941,24.2263,24.1877,24.2005,47100.0
2006-11-21 12:10:00,37.63,37.63,37.52,37.53,40800.0,24.2005,24.2005,24.1298,24.1362,40800.0
2006-11-21 12:15:00,37.53,37.58,37.52,37.57,57500.0,24.1362,24.1684,24.1298,24.162,57500.0
2006-11-21 12:20:00,37.57,37.63,37.56,37.62,64500.0,24.162,24.2005,24.1555,24.1941,64500.0
2006-11-21 12:25:00,37.62,37.66,37.59,37.62,94000.0,24.1941,24.2198,24.1748,24.1941,94000.0
2006-11-21 12:30:00,37.62,37.67,37.6,37.66,100200.0,24.1941,24.2263,24.1813,24.2198,100200.0
2006-11-21 12:35:00,37.65,37.66,37.65,37.65,41500.0,24.2134,24.2198,24.2134,24.2134,41500.0
2006-11-21 12:40:00,37.66,37.68,37.64,37.67,92200.0,24.2198,24.2327,24.207,24.2263,92200.0
2006-11-21 12:45:00,37.67,37.7,37.67,37.7,53200.0,24.2263,24.2456,24.2263,24.2456,53200.0
2006-11-21 12:50:00,37.7,37.72,37.68,37.7,40900.0,24.2456,24.2584,24.2327,24.2456,40900.0
2006-11-21 12:55:00,37.7,37.71,37.64,37.64,45700.0,24.2456,24.252,24.207,24.207,45700.0
2006-11-21 13:00:00,37.65,37.66,37.62,37.63,43000.0,24.2134,24.2198,24.1941,24.2005,43000.0
2006-11-21 13:05:00,37.63,37.64,37.59,37.6,40300.0,24.2005,24.207,24.1748,24.1813,40300.0
2006-11-21 13:10:00,37.59,37.6,37.57,37.59,53500.0,24.1748,24.1813,24.162,24.1748,53500.0
2006-11-21 13:15:00,37.59,37.62,37.56,37.59,79100.0,24.1748,24.1941,24.1555,24.1748,79100.0
2006-11-21 13:20:00,37.59,37.61,37.54,37.55,163200.0,24.1748,24.1877,24.1427,24.1491,163200.0
2006-11-21 13:25:00,37.55,37.61,37.55,37.59,165400.0,24.1491,24.1877,24.1491,24.1748,165400.0
2006-11-21 13:30:00,37.59,37.63,37.58,37.6,119300.0,24.1748,24.2005,24.1684,24.1813,119300.0
2006-11-21 13:35:00,37.59,37.6,37.56,37.58,47600.0,24.1748,24.1813,24.1555,24.1684,47600.0
2006-11-21 13:40:00,37.58,37.59,37.56,37.58,92200.0,24.1684,24.1748,24.1555,24.1684,92200.0
2006-11-21 13:45:00,37.58,37.7,37.57,37.67,78600.0,24.1684,24.2456,24.162,24.2263,78600.0
2006-11-21 13:50:00,37.66,37.69,37.62,37.62,109600.0,24.2198,24.2391,24.1941,24.1941,109600.0
2006-11-21 13:55:00,37.63,37.67,37.63,37.65,77700.0,24.2005,24.2263,24.2005,24.2134,77700.0
2006-11-21 14:00:00,37.64,37.66,37.64,37.65,92900.0,24.207,24.2198,24.207,24.2134,92900.0
2006-11-21 14:05:00,37.65,37.66,37.59,37.61,129100.0,24.2134,24.2198,24.1748,24.1877,129100.0
2006-11-21 14:10:00,37.61,37.66,37.6,37.66,69900.0,24.1877,24.2198,24.1813,24.2198,69900.0
2006-11-21 14:15:00,37.66,37.67,37.62,37.65,134300.0,24.2198,24.2263,24.1941,24.2134,134300.0
2006-11-21 14:20:00,37.65,37.68,37.65,37.68,132500.0,24.2134,24.2327,24.2134,24.2327,132500.0
2006-11-21 14:25:00,37.68,37.69,37.62,37.64,45900.0,24.2327,24.2391,24.1941,24.207,45900.0
2006-11-21 14:30:00,37.64,37.68,37.59,37.65,93500.0,24.207,24.2327,24.1748,24.2134,93500.0
2006-11-21 14:35:00,37.66,37.69,37.62,37.64,120500.0,24.2198,24.2391,24.1941,24.207,120500.0
2006-11-21 14:40:00,37.64,37.65,37.6,37.62,36900.0,24.207,24.2134,24.1813,24.1941,36900.0
2006-11-21 14:45:00,37.62,37.62,37.58,37.6,63200.0,24.1941,24.1941,24.1684,24.1813,63200.0
2006-11-21 14:50:00,37.6,37.61,37.56,37.57,53300.0,24.1813,24.1877,24.1555,24.162,53300.0
2006-11-21 14:55:00,37.57,37.59,37.55,37.56,90100.0,24.162,24.1748,24.1491,24.1555,90100.0
2006-11-21 15:00:00,37.56,37.58,37.54,37.58,98400.0,24.1555,24.1684,24.1427,24.1684,98400.0
2006-11-21 15:05:00,37.58,37.59,37.56,37.58,137200.0,24.1684,24.1748,24.1555,24.1684,137200.0
2006-11-21 15:10:00,37.58,37.59,37.56,37.57,120600.0,24.1684,24.1748,24.1555,24.162,120600.0
2006-11-21 15:15:00,37.56,37.58,37.56,37.58,63500.0,24.1555,24.1684,24.1555,24.1684,63500.0
2006-11-21 15:20:00,37.57,37.58,37.53,37.57,217700.0,24.162,24.1684,24.1362,24.162,217700.0
2006-11-21 15:25:00,37.56,37.58,37.44,37.49,140200.0,24.1555,24.1684,24.0784,24.1105,140200.0
2006-11-21 15:30:00,37.5,37.52,37.5,37.51,76200.0,24.1169,24.1298,24.1169,24.1234,76200.0
2006-11-21 15:35:00,37.52,37.52,37.49,37.51,194100.0,24.1298,24.1298,24.1105,24.1234,194100.0
2006-11-21 15:40:00,37.51,37.52,37.5,37.51,87000.0,24.1234,24.1298,24.1169,24.1234,87000.0
2006-11-21 15:45:00,37.51,37.53,37.5,37.51,229500.0,24.1234,24.1362,24.1169,24.1234,229500.0
2006-11-21 15:50:00,37.51,37.54,37.5,37.52,131800.0,24.1234,24.1427,24.1169,24.1298,131800.0
2006-11-21 15:55:00,37.52,37.61,37.51,37.61,351300.0,24.1298,24.1877,24.1234,24.1877,351300.0
2006-11-22 09:30:00,37.53,37.65,37.4,37.45,484000.0,24.1362,24.2134,24.0526,24.0848,484000.0
2006-11-22 09:35:00,37.45,37.47,37.39,37.41,198700.0,24.0848,24.0976,24.0462,24.0591,198700.0
2006-11-22 09:40:00,37.41,37.42,37.17,37.32,351300.0,24.0591,24.0655,23.9047,24.0012,351300.0
2006-11-22 09:45:00,37.31,37.34,37.26,37.28,333200.0,23.9947,24.014,23.9626,23.9755,333200.0
2006-11-22 09:50:00,37.28,37.3,37.11,37.15,278700.0,23.9755,23.9883,23.8661,23.8919,278700.0
2006-11-22 09:55:00,37.16,37.18,37.05,37.14,171000.0,23.8983,23.9111,23.8275,23.8854,171000.0
2006-11-22 10:00:00,37.14,37.14,37.0,37.02,260800.0,23.8854,23.8854,23.7954,23.8082,260800.0
2006-11-22 10:05:00,37.03,37.06,36.87,36.9,312700.0,23.8147,23.834,23.7118,23.7311,312700.0
2006-11-22 10:10:00,36.9,36.95,36.82,36.86,278100.0,23.7311,23.7632,23.6796,23.7053,278100.0
2006-11-22 10:15:00,36.87,37.16,36.85,37.07,240000.0,23.7118,23.8983,23.6989,23.8404,240000.0
2006-11-22 10:20:00,37.07,37.15,37.06,37.11,153500.0,23.8404,23.8919,23.834,23.8661,153500.0
2006-11-22 10:25:00,37.12,37.13,37.03,37.07,97700.0,23.8726,23.879,23.8147,23.8404,97700.0
2006-11-22 10:30:00,37.07,37.14,37.0,37.09,204900.0,23.8404,23.8854,23.7954,23.8533,204900.0
2006-11-22 10:35:00,37.07,37.1,37.0,37.0,128000.0,23.8404,23.8597,23.7954,23.7954,128000.0
2006-11-22 10:40:00,37.02,37.05,36.98,37.0,100200.0,23.8082,23.8275,23.7825,23.7954,100200.0
2006-11-22 10:45:00,37.01,37.09,37.01,37.04,108200.0,23.8018,23.8533,23.8018,23.8211,108200.0
2006-11-22 10:50:00,37.04,37.08,37.03,37.06,113400.0,23.8211,23.8468,23.8147,23.834,113400.0
2006-11-22 10:55:00,37.07,37.1,37.04,37.09,77500.0,23.8404,23.8597,23.8211,23.8533,77500.0
2006-11-22 11:00:00,37.09,37.15,37.06,37.09,245500.0,23.8533,23.8919,23.834,23.8533,245500.0
2006-11-22 11:05:00,37.1,37.12,37.07,37.09,186100.0,23.8597,23.8726,23.8404,23.8533,186100.0
2006-11-22 11:10:00,37.09,37.11,37.03,37.08,118600.0,23.8533,23.8661,23.8147,23.8468,118600.0
2006-11-22 11:15:00,37.08,37.09,37.05,37.06,109300.0,23.8468,23.8533,23.8275,23.834,109300.0
2006-11-22 11:20:00,37.05,37.14,37.05,37.12,146500.0,23.8275,23.8854,23.8275,23.8726,146500.0
2006-11-22 11:25:00,37.13,37.14,37.05,37.14,160000.0,23.879,23.8854,23.8275,23.8854,160000.0
2006-11-22 11:30:00,37.14,37.27,37.1,37.21,216300.0,23.8854,23.969,23.8597,23.9304,216300.0
2006-11-22 11:35:00,37.21,37.23,37.17,37.22,68300.0,23.9304,23.9433,23.9047,23.9369,68300.0
2006-11-22 11:40:00,37.22,37.26,37.21,37.24,82400.0,23.9369,23.9626,23.9304,23.9497,82400.0
2006-11-22 11:45:00,37.25,37.35,37.25,37.34,134800.0,23.9562,24.0205,23.9562,24.014,134800.0
2006-11-22 11:50:00,37.34,37.35,37.21,37.28,122600.0,24.014,24.0205,23.9304,23.9755,122600.0
2006-11-22 11:55:00,37.28,37.32,37.25,37.25,100400.0,23.9755,24.0012,23.9562,23.9562,100400.0
2006-11-22 12:00:00,37.25,37.3,37.18,37.21,159700.0,23.9562,23.9883,23.9111,23.9304,159700.0
2006-11-22 12:05:00,37.22,37.28,37.21,37.21,104900.0,23.9369,23.9755,23.9304,23.9304,104900.0
2006-11-22 12:10:00,37.22,37.25,37.19,37.21,61400.0,23.9369,23.9562,23.9176,23.9304,61400.0
2006-11-22 12:15:00,37.21,37.22,37.2,37.21,40000.0,23.9304,23.9369,23.924,23.9304,40000.0
2006-11-22 12:20:00,37.2,37.2,37.05,37.07,258500.0,23.924,23.924,23.8275,23.8404,258500.0
2006-11-22 12:25:00,37.07,37.2,37.05,37.1,102200.0,23.8404,23.924,23.8275,23.8597,102200.0
2006-11-22 12:30:00,37.1,37.14,37.07,37.14,89700.0,23.8597,23.8854,23.8404,23.8854,89700.0
2006-11-22 12:35:00,37.13,37.17,37.11,37.15,122100.0,23.879,23.9047,23.8661,23.8919,122100.0
2006-11-22 12:40:00,37.15,37.16,37.11,37.12,78600.0,23.8919,23.8983,23.8661,23.8726,78600.0
2006-11-22 12:45:00,37.11,37.15,37.11,37.14,36000.0,23.8661,23.8919,23.8661,23.8854,36000.0
2006-11-22 12:50:00,37.13,37.2,37.13,37.19,60500.0,23.879,23.924,23.879,23.9176,60500.0
2006-11-22 12:55:00,37.18,37.19,37.13,37.18,64300.0,23.9111,23.9176,23.879,23.9111,64300.0
2006-11-22 13:00:00,37.19,37.19,37.14,37.15,41800.0,23.9176,23.9176,23.8854,23.8919,41800.0
2006-11-22 13:05:00,37.15,37.17,37.14,37.15,41500.0,23.8919,23.9047,23.8854,23.8919,41500.0
2006-11-22 13:10:00,37.14,37.14,37.1,37.1,43600.0,23.8854,23.8854,23.8597,23.8597,43600.0
2006-11-22 13:15:00,37.09,37.11,37.09,37.1,27700.0,23.8533,23.8661,23.8533,23.8597,27700.0
2006-11-22 13:20:00,37.11,37.13,37.07,37.08,90500.0,23.8661,23.879,23.8404,23.8468,90500.0
2006-11-22 13:25:00,37.08,37.11,37.05,37.11,61700.0,23.8468,23.8661,23.8275,23.8661,61700.0
2006-11-22 13:30:00,37.1,37.1,37.09,37.1,21900.0,23.8597,23.8597,23.8533,23.8597,21900.0
2006-11-22 13:35:00,37.1,37.12,37.1,37.11,36400.0,23.8597,23.8726,23.8597,23.8661,36400.0
2006-11-22 13:40:00,37.11,37.12,37.1,37.1,28100.0,23.8661,23.8726,23.8597,23.8597,28100.0
2006-11-22 13:45:00,37.11,37.12,37.1,37.12,53200.0,23.8661,23.8726,23.8597,23.8726,53200.0
2006-11-22 13:50:00,37.12,37.13,37.11,37.12,24200.0,23.8726,23.879,23.8661,23.8726,24200.0
2006-11-22 13:55:00,37.12,37.13,37.11,37.12,32200.0,23.8726,23.879,23.8661,23.8726,32200.0
2006-11-22 14:00:00,37.11,37.12,37.1,37.11,48900.0,23.8661,23.8726,23.8597,23.8661,48900.0
2006-11-22 14:05:00,37.11,37.12,37.1,37.12,25300.0,23.8661,23.8726,23.8597,23.8726,25300.0
2006-11-22 14:10:00,37.12,37.19,37.12,37.14,60700.0,23.8726,23.9176,23.8726,23.8854,60700.0
2006-11-22 14:15:00,37.14,37.18,37.14,37.17,53400.0,23.8854,23.9111,23.8854,23.9047,53400.0
2006-11-22 14:20:00,37.17,37.17,37.16,37.16,24100.0,23.9047,23.9047,23.8983,23.8983,24100.0
2006-11-22 14:25:00,37.17,37.23,37.16,37.22,139000.0,23.9047,23.9433,23.8983,23.9369,139000.0
2006-11-22 14:30:00,37.22,37.23,37.22,37.23,51600.0,23.9369,23.9433,23.9369,23.9433,51600.0
2006-11-22 14:35:00,37.22,37.25,37.22,37.24,63200.0,23.9369,23.9562,23.9369,23.9497,63200.0
2006-11-22 14:40:00,37.25,37.25,37.24,37.25,84800.0,23.9562,23.9562,23.9497,23.9562,84800.0
2006-11-22 14:45:00,37.24,37.36,37.24,37.26,248000.0,23.9497,24.0269,23.9497,23.9626,248000.0
2006-11-22 14:50:00,37.26,37.38,37.26,37.37,210900.0,23.9626,24.0398,23.9626,24.0333,210900.0
2006-11-22 14:55:00,37.37,37.39,37.36,37.38,133700.0,24.0333,24.0462,24.0269,24.0398,133700.0
2006-11-22 15:00:00,37.38,37.41,37.37,37.41,69200.0,24.0398,24.0591,24.0333,24.0591,69200.0
2006-11-22 15:05:00,37.4,37.47,37.37,37.47,163800.0,24.0526,24.0976,24.0333,24.0976,163800.0
2006-11-22 15:10:00,37.47,37.48,37.43,37.43,101500.0,24.0976,24.1041,24.0719,24.0719,101500.0
2006-11-22 15:15:00,37.43,37.47,37.39,37.47,120700.0,24.0719,24.0976,24.0462,24.0976,120700.0
2006-11-22 15:20:00,37.47,37.48,37.43,37.44,103600.0,24.0976,24.1041,24.0719,24.0784,103600.0
2006-11-22 15:25:00,37.45,37.46,37.35,37.35,101900.0,24.0848,24.0912,24.0205,24.0205,101900.0
2006-11-22 15:30:00,37.35,37.43,37.32,37.38,152300.0,24.0205,24.0719,24.0012,24.0398,152300.0
2006-11-22 15:35:00,37.39,37.39,37.34,37.35,48400.0,24.0462,24.0462,24.014,24.0205,48400.0
2006-11-22 15:40:00,37.35,37.37,37.32,37.34,62000.0,24.0205,24.0333,24.0012,24.014,62000.0
2006-11-22 15:45:00,37.34,37.34,37.27,37.31,155800.0,24.014,24.014,23.969,23.9947,155800.0
2006-11-22 15:50:00,37.3,37.38,37.3,37.34,156200.0,23.9883,24.0398,23.9883,24.014,156200.0
2006-11-22 15:55:00,37.34,37.39,37.26,37.32,277300.0,24.014,24.0462,23.9626,24.0012,277300.0
2006-11-24 09:30:00,37.09,37.28,37.0,37.11,229000.0,23.8533,23.9755,23.7954,23.8661,229000.0
2006-11-24 09:35:00,37.11,37.24,37.08,37.15,122300.0,23.8661,23.9497,23.8468,23.8919,122300.0
2006-11-24 09:40:00,37.15,37.2,37.08,37.09,101100.0,23.8919,23.924,23.8468,23.8533,101100.0
2006-11-24 09:45:00,37.09,37.22,37.08,37.11,79800.0,23.8533,23.9369,23.8468,23.8661,79800.0
2006-11-24 09:50:00,37.11,37.25,37.11,37.25,53600.0,23.8661,23.9562,23.8661,23.9562,53600.0
2006-11-24 09:55:00,37.25,37.42,37.24,37.4,145000.0,23.9562,24.0655,23.9497,24.0526,145000.0
2006-11-24 10:00:00,37.4,37.43,37.36,37.41,187600.0,24.0526,24.0719,24.0269,24.0591,187600.0
2006-11-24 10:05:00,37.41,37.49,37.37,37.44,213300.0,24.0591,24.1105,24.0333,24.0784,213300.0
2006-11-24 10:10:00,37.44,37.46,37.29,37.29,73100.0,24.0784,24.0912,23.9819,23.9819,73100.0
2006-11-24 10:15:00,37.3,37.46,37.22,37.44,369100.0,23.9883,24.0912,23.9369,24.0784,369100.0
2006-11-24 10:20:00,37.45,37.52,37.44,37.5,95800.0,24.0848,24.1298,24.0784,24.1169,95800.0
2006-11-24 10:25:00,37.51,37.6,37.51,37.54,141200.0,24.1234,24.1813,24.1234,24.1427,141200.0
2006-11-24 10:30:00,37.54,37.55,37.49,37.5,50000.0,24.1427,24.1491,24.1105,24.1169,50000.0
2006-11-24 10:35:00,37.49,37.51,37.48,37.49,52000.0,24.1105,24.1234,24.1041,24.1105,52000.0
2006-11-24 10:40:00,37.49,37.5,37.48,37.49,30700.0,24.1105,24.1169,24.1041,24.1105,30700.0
2006-11-24 10:45:00,37.49,37.5,37.48,37.49,26200.0,24.1105,24.1169,24.1041,24.1105,26200.0
2006-11-24 10:50:00,37.48,37.65,37.48,37.6,102000.0,24.1041,24.2134,24.1041,24.1813,102000.0
2006-11-24 10:55:00,37.6,37.72,37.59,37.68,91800.0,24.1813,24.2584,24.1748,24.2327,91800.0
2006-11-24 11:00:00,37.68,37.69,37.64,37.69,66400.0,24.2327,24.2391,24.207,24.2391,66400.0
2006-11-24 11:05:00,37.69,37.77,37.68,37.7,76600.0,24.2391,24.2906,24.2327,24.2456,76600.0
2006-11-24 11:10:00,37.69,37.82,37.64,37.81,221800.0,24.2391,24.3227,24.207,24.3163,221800.0
2006-11-24 11:15:00,37.83,37.86,37.8,37.82,109100.0,24.3292,24.3485,24.3099,24.3227,109100.0
2006-11-24 11:20:00,37.82,37.86,37.82,37.85,113700.0,24.3227,24.3485,24.3227,24.342,113700.0
2006-11-24 11:25:00,37.86,37.86,37.81,37.84,156000.0,24.3485,24.3485,24.3163,24.3356,156000.0
2006-11-24 11:30:00,37.85,37.85,37.82,37.83,55100.0,24.342,24.342,24.3227,24.3292,55100.0
2006-11-24 11:35:00,37.84,37.84,37.64,37.66,177900.0,24.3356,24.3356,24.207,24.2198,177900.0
2006-11-24 11:40:00,37.67,37.72,37.66,37.67,209900.0,24.2263,24.2584,24.2198,24.2263,209900.0
2006-11-24 11:45:00,37.67,37.72,37.63,37.72,149400.0,24.2263,24.2584,24.2005,24.2584,149400.0
2006-11-24 11:50:00,37.71,37.77,37.69,37.71,74200.0,24.252,24.2906,24.2391,24.252,74200.0
2006-11-24 11:55:00,37.71,37.76,37.7,37.75,52400.0,24.252,24.2842,24.2456,24.2777,52400.0
2006-11-24 12:00:00,37.75,37.76,37.7,37.71,68900.0,24.2777,24.2842,24.2456,24.252,68900.0
2006-11-24 12:05:00,37.71,37.73,37.71,37.71,57200.0,24.252,24.2649,24.252,24.252,57200.0
2006-11-24 12:10:00,37.71,37.74,37.7,37.7,86000.0,24.252,24.2713,24.2456,24.2456,86000.0
2006-11-24 12:15:00,37.73,37.73,37.7,37.72,24700.0,24.2649,24.2649,24.2456,24.2584,24700.0
2006-11-24 12:20:00,37.71,37.74,37.71,37.74,46200.0,24.252,24.2713,24.252,24.2713,46200.0
2006-11-24 12:25:00,37.73,37.75,37.72,37.75,67300.0,24.2649,24.2777,24.2584,24.2777,67300.0
2006-11-24 12:30:00,37.75,37.87,37.75,37.82,232600.0,24.2777,24.3549,24.2777,24.3227,232600.0
2006-11-24 12:35:00,37.82,37.82,37.66,37.68,188200.0,24.3227,24.3227,24.2198,24.2327,188200.0
2006-11-24 12:40:00,37.67,37.71,37.61,37.67,226700.0,24.2263,24.252,24.1877,24.2263,226700.0
2006-11-24 12:45:00,37.64,37.7,37.63,37.65,132700.0,24.207,24.2456,24.2005,24.2134,132700.0
2006-11-24 12:50:00,37.65,37.71,37.6,37.7,96300.0,24.2134,24.252,24.1813,24.2456,96300.0
2006-11-24 12:55:00,37.71,37.71,37.55,37.58,238700.0,24.252,24.252,24.1491,24.1684,238700.0
2006-11-27 09:30:00,37.35,37.38,37.16,37.27,377900.0,24.0205,24.0398,23.8983,23.969,377900.0
2006-11-27 09:35:00,37.27,37.4,37.2,37.37,127400.0,23.969,24.0526,23.924,24.0333,127400.0
2006-11-27 09:40:00,37.37,37.5,37.33,37.36,143500.0,24.0333,24.1169,24.0076,24.0269,143500.0
2006-11-27 09:45:00,37.38,37.4,37.2,37.22,160800.0,24.0398,24.0526,23.924,23.9369,160800.0
2006-11-27 09:50:00,37.21,37.3,37.16,37.17,239900.0,23.9304,23.9883,23.8983,23.9047,239900.0
2006-11-27 09:55:00,37.16,37.2,37.15,37.19,110300.0,23.8983,23.924,23.8919,23.9176,110300.0
2006-11-27 10:00:00,37.19,37.19,37.15,37.16,122800.0,23.9176,23.9176,23.8919,23.8983,122800.0
2006-11-27 10:05:00,37.17,37.26,37.16,37.18,155100.0,23.9047,23.9626,23.8983,23.9111,155100.0
2006-11-27 10:10:00,37.17,37.2,37.01,37.01,201900.0,23.9047,23.924,23.8018,23.8018,201900.0
2006-11-27 10:15:00,37.01,37.11,37.01,37.1,202800.0,23.8018,23.8661,23.8018,23.8597,202800.0
2006-11-27 10:20:00,37.1,37.21,37.08,37.15,208000.0,23.8597,23.9304,23.8468,23.8919,208000.0
2006-11-27 10:25:00,37.15,37.15,37.05,37.11,114100.0,23.8919,23.8919,23.8275,23.8661,114100.0
2006-11-27 10:30:00,37.11,37.17,37.11,37.11,86100.0,23.8661,23.9047,23.8661,23.8661,86100.0
2006-11-27 10:35:00,37.11,37.15,37.07,37.11,126500.0,23.8661,23.8919,23.8404,23.8661,126500.0
2006-11-27 10:40:00,37.12,37.16,37.02,37.05,149600.0,23.8726,23.8983,23.8082,23.8275,149600.0
2006-11-27 10:45:00,37.03,37.07,37.01,37.02,162600.0,23.8147,23.8404,23.8018,23.8082,162600.0
2006-11-27 10:50:00,37.01,37.05,36.99,37.0,207500.0,23.8018,23.8275,23.789,23.7954,207500.0
2006-11-27 10:55:00,36.99,37.1,36.91,37.03,281200.0,23.789,23.8597,23.7375,23.8147,281200.0
2006-11-27 11:00:00,37.03,37.03,36.91,36.91,107600.0,23.8147,23.8147,23.7375,23.7375,107600.0
2006-11-27 11:05:00,36.91,36.93,36.9,36.91,128000.0,23.7375,23.7504,23.7311,23.7375,128000.0
2006-11-27 11:10:00,36.9,36.91,36.77,36.78,234800.0,23.7311,23.7375,23.6475,23.6539,234800.0
2006-11-27 11:15:00,36.77,36.8,36.57,36.64,388800.0,23.6475,23.6668,23.5188,23.5639,388800.0
2006-11-27 11:20:00,36.63,36.73,36.63,36.67,157100.0,23.5574,23.6217,23.5574,23.5832,157100.0
2006-11-27 11:25:00,36.68,36.9,36.56,36.61,295700.0,23.5896,23.7311,23.5124,23.5446,295700.0
2006-11-27 11:30:00,36.61,36.8,36.61,36.8,173700.0,23.5446,23.6668,23.5446,23.6668,173700.0
2006-11-27 11:35:00,36.8,36.9,36.79,36.89,179100.0,23.6668,23.7311,23.6603,23.7246,179100.0
2006-11-27 11:40:00,36.89,36.9,36.74,36.78,123200.0,23.7246,23.7311,23.6282,23.6539,123200.0
2006-11-27 11:45:00,36.79,36.9,36.78,36.89,136500.0,23.6603,23.7311,23.6539,23.7246,136500.0
2006-11-27 11:50:00,36.88,36.93,36.79,36.81,144700.0,23.7182,23.7504,23.6603,23.6732,144700.0
2006-11-27 11:55:00,36.82,36.87,36.81,36.84,101300.0,23.6796,23.7118,23.6732,23.6925,101300.0
2006-11-27 12:00:00,36.84,36.85,36.7,36.72,110200.0,23.6925,23.6989,23.6024,23.6153,110200.0
2006-11-27 12:05:00,36.73,36.76,36.7,36.72,70800.0,23.6217,23.641,23.6024,23.6153,70800.0
2006-11-27 12:10:00,36.71,36.73,36.65,36.69,143700.0,23.6089,23.6217,23.5703,23.596,143700.0
2006-11-27 12:15:00,36.69,36.73,36.68,36.7,124200.0,23.596,23.6217,23.5896,23.6024,124200.0
2006-11-27 12:20:00,36.69,36.7,36.64,36.67,160900.0,23.596,23.6024,23.5639,23.5832,160900.0
2006-11-27 12:25:00,36.67,36.67,36.63,36.63,154500.0,23.5832,23.5832,23.5574,23.5574,154500.0
2006-11-27 12:30:00,36.63,36.63,36.52,36.56,244300.0,23.5574,23.5574,23.4867,23.5124,244300.0
2006-11-27 12:35:00,36.56,36.59,36.53,36.53,185500.0,23.5124,23.5317,23.4931,23.4931,185500.0
2006-11-27 12:40:00,36.53,36.6,36.52,36.56,177400.0,23.4931,23.5381,23.4867,23.5124,177400.0
2006-11-27 12:45:00,36.56,36.65,36.54,36.62,220700.0,23.5124,23.5703,23.4995,23.551,220700.0
2006-11-27 12:50:00,36.62,36.69,36.57,36.58,195500.0,23.551,23.596,23.5188,23.5253,195500.0
2006-11-27 12:55:00,36.58,36.69,36.56,36.56,160100.0,23.5253,23.596,23.5124,23.5124,160100.0
2006-11-27 13:00:00,36.57,36.6,36.5,36.6,305300.0,23.5188,23.5381,23.4738,23.5381,305300.0
2006-11-27 13:05:00,36.59,36.67,36.57,36.66,141900.0,23.5317,23.5832,23.5188,23.5767,141900.0
2006-11-27 13:10:00,36.66,36.73,36.66,36.72,123600.0,23.5767,23.6217,23.5767,23.6153,123600.0
2006-11-27 13:15:00,36.73,36.73,36.64,36.65,97700.0,23.6217,23.6217,23.5639,23.5703,97700.0
2006-11-27 13:20:00,36.65,36.7,36.62,36.66,237800.0,23.5703,23.6024,23.551,23.5767,237800.0
2006-11-27 13:25:00,36.67,36.85,36.67,36.84,186200.0,23.5832,23.6989,23.5832,23.6925,186200.0
2006-11-27 13:30:00,36.84,36.85,36.71,36.71,136300.0,23.6925,23.6989,23.6089,23.6089,136300.0
2006-11-27 13:35:00,36.72,36.78,36.6,36.69,128300.0,23.6153,23.6539,23.5381,23.596,128300.0
2006-11-27 13:40:00,36.69,36.83,36.68,36.81,127500.0,23.596,23.6861,23.5896,23.6732,127500.0
2006-11-27 13:45:00,36.82,36.82,36.74,36.78,71300.0,23.6796,23.6796,23.6282,23.6539,71300.0
2006-11-27 13:50:00,36.78,36.79,36.67,36.71,124600.0,23.6539,23.6603,23.5832,23.6089,124600.0
2006-11-27 13:55:00,36.71,36.75,36.67,36.68,82900.0,23.6089,23.6346,23.5832,23.5896,82900.0
2006-11-27 14:00:00,36.69,36.69,36.61,36.61,80300.0,23.596,23.596,23.5446,23.5446,80300.0
2006-11-27 14:05:00,36.61,36.62,36.5,36.52,218500.0,23.5446,23.551,23.4738,23.4867,218500.0
2006-11-27 14:10:00,36.52,36.56,36.48,36.56,280300.0,23.4867,23.5124,23.461,23.5124,280300.0
2006-11-27 14:15:00,36.56,36.6,36.53,36.55,114800.0,23.5124,23.5381,23.4931,23.506,114800.0
2006-11-27 14:20:00,36.55,36.57,36.46,36.52,122200.0,23.506,23.5188,23.4481,23.4867,122200.0
2006-11-27 14:25:00,36.5,36.64,36.5,36.6,101800.0,23.4738,23.5639,23.4738,23.5381,101800.0
2006-11-27 14:30:00,36.59,36.71,36.58,36.64,205800.0,23.5317,23.6089,23.5253,23.5639,205800.0
2006-11-27 14:35:00,36.63,36.75,36.63,36.7,162400.0,23.5574,23.6346,23.5574,23.6024,162400.0
2006-11-27 14:40:00,36.69,36.71,36.66,36.67,172400.0,23.596,23.6089,23.5767,23.5832,172400.0
2006-11-27 14:45:00,36.68,36.68,36.61,36.64,248900.0,23.5896,23.5896,23.5446,23.5639,248900.0
2006-11-27 14:50:00,36.64,36.69,36.63,36.66,192400.0,23.5639,23.596,23.5574,23.5767,192400.0
2006-11-27 14:55:00,36.65,36.66,36.5,36.55,303600.0,23.5703,23.5767,23.4738,23.506,303600.0
2006-11-27 15:00:00,36.56,36.58,36.52,36.55,86000.0,23.5124,23.5253,23.4867,23.506,86000.0
2006-11-27 15:05:00,36.55,36.56,36.49,36.54,186900.0,23.506,23.5124,23.4674,23.4995,186900.0
2006-11-27 15:10:00,36.53,36.54,36.45,36.51,245100.0,23.4931,23.4995,23.4417,23.4803,245100.0
2006-11-27 15:15:00,36.51,36.51,36.39,36.48,330000.0,23.4803,23.4803,23.4031,23.461,330000.0
2006-11-27 15:20:00,36.48,36.5,36.37,36.47,242600.0,23.461,23.4738,23.3902,23.4545,242600.0
2006-11-27 15:25:00,36.47,36.48,36.41,36.43,254400.0,23.4545,23.461,23.4159,23.4288,254400.0
2006-11-27 15:30:00,36.43,36.47,36.42,36.45,229400.0,23.4288,23.4545,23.4224,23.4417,229400.0
2006-11-27 15:35:00,36.45,36.52,36.45,36.52,143700.0,23.4417,23.4867,23.4417,23.4867,143700.0
2006-11-27 15:40:00,36.52,36.53,36.35,36.38,359900.0,23.4867,23.4931,23.3774,23.3966,359900.0
2006-11-27 15:45:00,36.37,36.48,36.37,36.47,340000.0,23.3902,23.461,23.3902,23.4545,340000.0
2006-11-27 15:50:00,36.47,36.54,36.44,36.45,328700.0,23.4545,23.4995,23.4352,23.4417,328700.0
2006-11-27 15:55:00,36.44,36.52,36.43,36.43,417200.0,23.4352,23.4867,23.4288,23.4288,417200.0
2006-11-28 09:30:00,36.38,36.44,36.13,36.4,711700.0,23.3966,23.4352,23.2359,23.4095,711700.0
2006-11-28 09:35:00,36.39,36.53,36.32,36.36,331500.0,23.4031,23.4931,23.3581,23.3838,331500.0
2006-11-28 09:40:00,36.36,36.36,35.98,36.03,408300.0,23.3838,23.3838,23.1394,23.1716,408300.0
2006-11-28 09:45:00,36.04,36.09,35.96,36.06,353500.0,23.178,23.2101,23.1265,23.1909,353500.0
2006-11-28 09:50:00,36.06,36.22,36.01,36.02,318800.0,23.1909,23.2938,23.1587,23.1651,318800.0
2006-11-28 09:55:00,36.01,36.06,35.99,36.0,254000.0,23.1587,23.1909,23.1458,23.1523,254000.0
2006-11-28 10:00:00,36.01,36.24,35.98,36.24,319000.0,23.1587,23.3066,23.1394,23.3066,319000.0
2006-11-28 10:05:00,36.24,36.29,36.06,36.1,260100.0,23.3066,23.3388,23.1909,23.2166,260100.0
2006-11-28 10:10:00,36.1,36.14,35.98,36.02,312500.0,23.2166,23.2423,23.1394,23.1651,312500.0
2006-11-28 10:15:00,36.02,36.11,35.98,36.09,170100.0,23.1651,23.223,23.1394,23.2101,170100.0
2006-11-28 10:20:00,36.08,36.21,35.99,36.19,332200.0,23.2037,23.2873,23.1458,23.2745,332200.0
2006-11-28 10:25:00,36.19,36.58,36.19,36.49,342200.0,23.2745,23.5253,23.2745,23.4674,342200.0
2006-11-28 10:30:00,36.48,36.52,36.35,36.47,271100.0,23.461,23.4867,23.3774,23.4545,271100.0
2006-11-28 10:35:00,36.47,36.59,36.44,36.45,393500.0,23.4545,23.5317,23.4352,23.4417,393500.0
2006-11-28 10:40:00,36.45,36.47,36.36,36.46,291400.0,23.4417,23.4545,23.3838,23.4481,291400.0
2006-11-28 10:45:00,36.47,36.69,36.46,36.67,315300.0,23.4545,23.596,23.4481,23.5832,315300.0
2006-11-28 10:50:00,36.69,36.7,36.39,36.4,266900.0,23.596,23.6024,23.4031,23.4095,266900.0
2006-11-28 10:55:00,36.4,36.49,36.38,36.48,210800.0,23.4095,23.4674,23.3966,23.461,210800.0
2006-11-28 11:00:00,36.47,36.57,36.44,36.54,146600.0,23.4545,23.5188,23.4352,23.4995,146600.0
2006-11-28 11:05:00,36.53,36.54,36.42,36.44,95500.0,23.4931,23.4995,23.4224,23.4352,95500.0
2006-11-28 11:10:00,36.44,36.45,36.33,36.37,162200.0,23.4352,23.4417,23.3645,23.3902,162200.0
2006-11-28 11:15:00,36.37,36.37,36.26,36.31,222800.0,23.3902,23.3902,23.3195,23.3516,222800.0
2006-11-28 11:20:00,36.3,36.3,36.2,36.25,142100.0,23.3452,23.3452,23.2809,23.313,142100.0
2006-11-28 11:25:00,36.25,36.3,36.14,36.18,375200.0,23.313,23.3452,23.2423,23.268,375200.0
2006-11-28 11:30:00,36.17,36.25,36.14,36.15,166800.0,23.2616,23.313,23.2423,23.2487,166800.0
2006-11-28 11:35:00,36.16,36.21,36.13,36.18,155300.0,23.2552,23.2873,23.2359,23.268,155300.0
2006-11-28 11:40:00,36.18,36.2,36.1,36.11,247900.0,23.268,23.2809,23.2166,23.223,247900.0
2006-11-28 11:45:00,36.1,36.12,36.03,36.06,186800.0,23.2166,23.2294,23.1716,23.1909,186800.0
2006-11-28 11:50:00,36.06,36.08,36.04,36.07,109400.0,23.1909,23.2037,23.178,23.1973,109400.0
2006-11-28 11:55:00,36.07,36.07,35.9,35.94,448900.0,23.1973,23.1973,23.088,23.1137,448900.0
2006-11-28 12:00:00,35.94,36.04,35.94,36.01,163400.0,23.1137,23.178,23.1137,23.1587,163400.0
2006-11-28 12:05:00,36.0,36.08,35.98,36.08,268200.0,23.1523,23.2037,23.1394,23.2037,268200.0
2006-11-28 12:10:00,35.98,36.11,35.97,35.99,125100.0,23.1394,23.223,23.133,23.1458,125100.0
2006-11-28 12:15:00,35.99,36.04,35.97,36.0,273300.0,23.1458,23.178,23.133,23.1523,273300.0
2006-11-28 12:20:00,36.0,36.01,35.95,35.95,171600.0,23.1523,23.1587,23.1201,23.1201,171600.0
2006-11-28 12:25:00,35.95,36.08,35.95,36.02,264600.0,23.1201,23.2037,23.1201,23.1651,264600.0
2006-11-28 12:30:00,36.02,36.05,35.97,35.99,300500.0,23.1651,23.1844,23.133,23.1458,300500.0
2006-11-28 12:35:00,35.99,36.0,35.9,35.92,276000.0,23.1458,23.1523,23.088,23.1008,276000.0
2006-11-28 12:40:00,35.92,35.92,35.85,35.86,153800.0,23.1008,23.1008,23.0558,23.0622,153800.0
2006-11-28 12:45:00,35.85,35.87,35.79,35.82,314100.0,23.0558,23.0687,23.0172,23.0365,314100.0
2006-11-28 12:50:00,35.82,35.83,35.78,35.82,182900.0,23.0365,23.0429,23.0108,23.0365,182900.0
2006-11-28 12:55:00,35.82,35.85,35.81,35.83,140000.0,23.0365,23.0558,23.0301,23.0429,140000.0
2006-11-28 13:00:00,35.84,35.98,35.83,35.97,178400.0,23.0494,23.1394,23.0429,23.133,178400.0
2006-11-28 13:05:00,35.97,36.02,35.86,35.87,188900.0,23.133,23.1651,23.0622,23.0687,188900.0
2006-11-28 13:10:00,35.86,35.91,35.84,35.87,99500.0,23.0622,23.0944,23.0494,23.0687,99500.0
2006-11-28 13:15:00,35.87,35.87,35.8,35.8,180500.0,23.0687,23.0687,23.0236,23.0236,180500.0
2006-11-28 13:20:00,35.8,35.85,35.73,35.75,207500.0,23.0236,23.0558,22.9786,22.9915,207500.0
2006-11-28 13:25:00,35.76,35.8,35.7,35.76,133800.0,22.9979,23.0236,22.9593,22.9979,133800.0
2006-11-28 13:30:00,35.76,35.81,35.74,35.77,112900.0,22.9979,23.0301,22.9851,23.0043,112900.0
2006-11-28 13:35:00,35.77,35.82,35.75,35.81,149500.0,23.0043,23.0365,22.9915,23.0301,149500.0
2006-11-28 13:40:00,35.81,35.86,35.76,35.8,393100.0,23.0301,23.0622,22.9979,23.0236,393100.0
2006-11-28 13:45:00,35.79,35.82,35.75,35.77,193400.0,23.0172,23.0365,22.9915,23.0043,193400.0
2006-11-28 13:50:00,35.76,35.8,35.73,35.76,134700.0,22.9979,23.0236,22.9786,22.9979,134700.0
2006-11-28 13:55:00,35.75,35.79,35.73,35.76,83300.0,22.9915,23.0172,22.9786,22.9979,83300.0
2006-11-28 14:00:00,35.76,35.8,35.76,35.79,119000.0,22.9979,23.0236,22.9979,23.0172,119000.0
2006-11-28 14:05:00,35.79,35.85,35.76,35.84,150100.0,23.0172,23.0558,22.9979,23.0494,150100.0
2006-11-28 14:10:00,35.85,35.89,35.78,35.89,177300.0,23.0558,23.0815,23.0108,23.0815,177300.0
2006-11-28 14:15:00,35.88,35.89,35.81,35.82,174500.0,23.0751,23.0815,23.0301,23.0365,174500.0
2006-11-28 14:20:00,35.83,35.91,35.83,35.86,131000.0,23.0429,23.0944,23.0429,23.0622,131000.0
2006-11-28 14:25:00,35.86,35.91,35.82,35.84,231600.0,23.0622,23.0944,23.0365,23.0494,231600.0
2006-11-28 14:30:00,35.84,35.84,35.8,35.82,126400.0,23.0494,23.0494,23.0236,23.0365,126400.0
2006-11-28 14:35:00,35.83,35.83,35.79,35.8,139900.0,23.0429,23.0429,23.0172,23.0236,139900.0
2006-11-28 14:40:00,35.8,35.81,35.76,35.79,231000.0,23.0236,23.0301,22.9979,23.0172,231000.0
2006-11-28 14:45:00,35.8,35.82,35.76,35.79,176000.0,23.0236,23.0365,22.9979,23.0172,176000.0
2006-11-28 14:50:00,35.79,35.8,35.76,35.79,93400.0,23.0172,23.0236,22.9979,23.0172,93400.0
2006-11-28 14:55:00,35.79,35.81,35.78,35.8,183300.0,23.0172,23.0301,23.0108,23.0236,183300.0
2006-11-28 15:00:00,35.8,35.8,35.76,35.78,271900.0,23.0236,23.0236,22.9979,23.0108,271900.0
2006-11-28 15:05:00,35.78,35.78,35.73,35.77,219300.0,23.0108,23.0108,22.9786,23.0043,219300.0
2006-11-28 15:10:00,35.76,35.81,35.73,35.81,249900.0,22.9979,23.0301,22.9786,23.0301,249900.0
2006-11-28 15:15:00,35.8,35.93,35.8,35.93,227400.0,23.0236,23.1072,23.0236,23.1072,227400.0
2006-11-28 15:20:00,35.91,35.96,35.87,35.87,290900.0,23.0944,23.1265,23.0687,23.0687,290900.0
2006-11-28 15:25:00,35.88,35.88,35.79,35.86,302200.0,23.0751,23.0751,23.0172,23.0622,302200.0
2006-11-28 15:30:00,35.87,35.92,35.83,35.89,258700.0,23.0687,23.1008,23.0429,23.0815,258700.0
2006-11-28 15:35:00,35.89,35.95,35.88,35.93,202700.0,23.0815,23.1201,23.0751,23.1072,202700.0
2006-11-28 15:40:00,35.93,35.96,35.85,35.88,351600.0,23.1072,23.1265,23.0558,23.0751,351600.0
2006-11-28 15:45:00,35.88,35.98,35.87,35.97,436500.0,23.0751,23.1394,23.0687,23.133,436500.0
2006-11-28 15:50:00,35.97,35.99,35.93,35.93,486300.0,23.133,23.1458,23.1072,23.1072,486300.0
2006-11-28 15:55:00,35.93,35.96,35.83,35.84,505600.0,23.1072,23.1265,23.0429,23.0494,505600.0
2006-11-29 09:30:00,36.01,36.3,36.0,36.25,700300.0,23.1587,23.3452,23.1523,23.313,700300.0
2006-11-29 09:35:00,36.25,36.33,36.18,36.26,204600.0,23.313,23.3645,23.268,23.3195,204600.0
2006-11-29 09:40:00,36.26,36.27,36.21,36.26,234000.0,23.3195,23.3259,23.2873,23.3195,234000.0
2006-11-29 09:45:00,36.26,36.29,36.1,36.1,209700.0,23.3195,23.3388,23.2166,23.2166,209700.0
2006-11-29 09:50:00,36.12,36.15,36.02,36.09,293900.0,23.2294,23.2487,23.1651,23.2101,293900.0
2006-11-29 09:55:00,36.09,36.09,35.98,36.02,121700.0,23.2101,23.2101,23.1394,23.1651,121700.0
2006-11-29 10:00:00,36.02,36.08,35.97,36.07,207000.0,23.1651,23.2037,23.133,23.1973,207000.0
2006-11-29 10:05:00,36.08,36.16,36.01,36.11,305300.0,23.2037,23.2552,23.1587,23.223,305300.0
2006-11-29 10:10:00,36.12,36.15,36.01,36.06,289700.0,23.2294,23.2487,23.1587,23.1909,289700.0
2006-11-29 10:15:00,36.05,36.07,36.0,36.06,215100.0,23.1844,23.1973,23.1523,23.1909,215100.0
2006-11-29 10:20:00,36.06,36.15,36.02,36.14,130500.0,23.1909,23.2487,23.1651,23.2423,130500.0
2006-11-29 10:25:00,36.13,36.23,36.13,36.17,205100.0,23.2359,23.3002,23.2359,23.2616,205100.0
2006-11-29 10:30:00,36.17,36.21,36.11,36.14,195800.0,23.2616,23.2873,23.223,23.2423,195800.0
2006-11-29 10:35:00,36.13,36.14,36.0,36.0,171800.0,23.2359,23.2423,23.1523,23.1523,171800.0
2006-11-29 10:40:00,36.01,36.04,36.0,36.01,82400.0,23.1587,23.178,23.1523,23.1587,82400.0
2006-11-29 10:45:00,36.01,36.1,36.0,36.06,87000.0,23.1587,23.2166,23.1523,23.1909,87000.0
2006-11-29 10:50:00,36.06,36.14,36.01,36.08,193700.0,23.1909,23.2423,23.1587,23.2037,193700.0
2006-11-29 10:55:00,36.08,36.1,36.01,36.03,101100.0,23.2037,23.2166,23.1587,23.1716,101100.0
2006-11-29 11:00:00,36.03,36.1,36.02,36.1,135600.0,23.1716,23.2166,23.1651,23.2166,135600.0
2006-11-29 11:05:00,36.1,36.13,36.08,36.1,87000.0,23.2166,23.2359,23.2037,23.2166,87000.0
2006-11-29 11:10:00,36.1,36.1,36.05,36.08,221200.0,23.2166,23.2166,23.1844,23.2037,221200.0
2006-11-29 11:15:00,36.08,36.09,36.04,36.06,217500.0,23.2037,23.2101,23.178,23.1909,217500.0
2006-11-29 11:20:00,36.08,36.22,36.07,36.22,318200.0,23.2037,23.2938,23.1973,23.2938,318200.0
2006-11-29 11:25:00,36.22,36.22,36.19,36.21,242300.0,23.2938,23.2938,23.2745,23.2873,242300.0
2006-11-29 11:30:00,36.21,36.28,36.2,36.27,180000.0,23.2873,23.3323,23.2809,23.3259,180000.0
2006-11-29 11:35:00,36.27,36.31,36.27,36.3,98700.0,23.3259,23.3516,23.3259,23.3452,98700.0
2006-11-29 11:40:00,36.3,36.36,36.29,36.32,255000.0,23.3452,23.3838,23.3388,23.3581,255000.0
2006-11-29 11:45:00,36.32,36.32,36.23,36.3,199500.0,23.3581,23.3581,23.3002,23.3452,199500.0
2006-11-29 11:50:00,36.3,36.33,36.3,36.33,118000.0,23.3452,23.3645,23.3452,23.3645,118000.0
2006-11-29 11:55:00,36.33,36.35,36.33,36.34,101900.0,23.3645,23.3774,23.3645,23.3709,101900.0
2006-11-29 12:00:00,36.34,36.41,36.33,36.41,222200.0,23.3709,23.4159,23.3645,23.4159,222200.0
2006-11-29 12:05:00,36.42,36.5,36.4,36.48,212500.0,23.4224,23.4738,23.4095,23.461,212500.0
2006-11-29 12:10:00,36.49,36.5,36.46,36.46,87300.0,23.4674,23.4738,23.4481,23.4481,87300.0
2006-11-29 12:15:00,36.46,36.5,36.44,36.5,81900.0,23.4481,23.4738,23.4352,23.4738,81900.0
2006-11-29 12:20:00,36.49,36.5,36.35,36.36,75700.0,23.4674,23.4738,23.3774,23.3838,75700.0
2006-11-29 12:25:00,36.36,36.36,36.26,36.27,122600.0,23.3838,23.3838,23.3195,23.3259,122600.0
2006-11-29 12:30:00,36.26,36.3,36.24,36.3,129300.0,23.3195,23.3452,23.3066,23.3452,129300.0
2006-11-29 12:35:00,36.3,36.35,36.3,36.31,67400.0,23.3452,23.3774,23.3452,23.3516,67400.0
2006-11-29 12:40:00,36.31,36.34,36.3,36.31,113300.0,23.3516,23.3709,23.3452,23.3516,113300.0
2006-11-29 12:45:00,36.32,36.44,36.31,36.42,133200.0,23.3581,23.4352,23.3516,23.4224,133200.0
2006-11-29 12:50:00,36.41,36.42,36.3,36.3,50400.0,23.4159,23.4224,23.3452,23.3452,50400.0
2006-11-29 12:55:00,36.31,36.34,36.28,36.3,175600.0,23.3516,23.3709,23.3323,23.3452,175600.0
2006-11-29 13:00:00,36.3,36.33,36.25,36.27,248900.0,23.3452,23.3645,23.313,23.3259,248900.0
2006-11-29 13:05:00,36.27,36.3,36.26,36.27,249400.0,23.3259,23.3452,23.3195,23.3259,249400.0
2006-11-29 13:10:00,36.28,36.29,36.22,36.25,155800.0,23.3323,23.3388,23.2938,23.313,155800.0
2006-11-29 13:15:00,36.25,36.27,36.23,36.27,79500.0,23.313,23.3259,23.3002,23.3259,79500.0
2006-11-29 13:20:00,36.26,36.28,36.23,36.25,81900.0,23.3195,23.3323,23.3002,23.313,81900.0
2006-11-29 13:25:00,36.25,36.26,36.11,36.14,175500.0,23.313,23.3195,23.223,23.2423,175500.0
2006-11-29 13:30:00,36.15,36.17,36.09,36.1,170100.0,23.2487,23.2616,23.2101,23.2166,170100.0
2006-11-29 13:35:00,36.1,36.23,36.09,36.23,150600.0,23.2166,23.3002,23.2101,23.3002,150600.0
2006-11-29 13:40:00,36.23,36.3,36.23,36.26,135700.0,23.3002,23.3452,23.3002,23.3195,135700.0
2006-11-29 13:45:00,36.26,36.37,36.24,36.33,108700.0,23.3195,23.3902,23.3066,23.3645,108700.0
2006-11-29 13:50:00,36.33,36.34,36.22,36.29,87100.0,23.3645,23.3709,23.2938,23.3388,87100.0
2006-11-29 13:55:00,36.29,36.39,36.29,36.31,117400.0,23.3388,23.4031,23.3388,23.3516,117400.0
2006-11-29 14:00:00,36.31,36.4,36.3,36.3,172000.0,23.3516,23.4095,23.3452,23.3452,172000.0
2006-11-29 14:05:00,36.31,36.39,36.3,36.31,156400.0,23.3516,23.4031,23.3452,23.3516,156400.0
2006-11-29 14:10:00,36.31,36.32,36.3,36.31,94400.0,23.3516,23.3581,23.3452,23.3516,94400.0
2006-11-29 14:15:00,36.31,36.34,36.3,36.33,88000.0,23.3516,23.3709,23.3452,23.3645,88000.0
2006-11-29 14:20:00,36.33,36.42,36.31,36.31,86800.0,23.3645,23.4224,23.3516,23.3516,86800.0
2006-11-29 14:25:00,36.31,36.39,36.3,36.34,117500.0,23.3516,23.4031,23.3452,23.3709,117500.0
2006-11-29 14:30:00,36.33,36.42,36.32,36.41,112400.0,23.3645,23.4224,23.3581,23.4159,112400.0
2006-11-29 14:35:00,36.41,36.54,36.41,36.46,212600.0,23.4159,23.4995,23.4159,23.4481,212600.0
2006-11-29 14:40:00,36.46,36.57,36.46,36.51,180100.0,23.4481,23.5188,23.4481,23.4803,180100.0
2006-11-29 14:45:00,36.52,36.56,36.48,36.51,176900.0,23.4867,23.5124,23.461,23.4803,176900.0
2006-11-29 14:50:00,36.52,36.64,36.51,36.61,261900.0,23.4867,23.5639,23.4803,23.5446,261900.0
2006-11-29 14:55:00,36.62,36.68,36.54,36.55,204800.0,23.551,23.5896,23.4995,23.506,204800.0
2006-11-29 15:00:00,36.54,36.59,36.49,36.53,99500.0,23.4995,23.5317,23.4674,23.4931,99500.0
2006-11-29 15:05:00,36.53,36.59,36.51,36.54,119400.0,23.4931,23.5317,23.4803,23.4995,119400.0
2006-11-29 15:10:00,36.54,36.6,36.51,36.59,126700.0,23.4995,23.5381,23.4803,23.5317,126700.0
2006-11-29 15:15:00,36.58,36.62,36.57,36.61,153700.0,23.5253,23.551,23.5188,23.5446,153700.0
2006-11-29 15:20:00,36.62,36.62,36.57,36.6,92300.0,23.551,23.551,23.5188,23.5381,92300.0
2006-11-29 15:25:00,36.61,36.63,36.57,36.58,144600.0,23.5446,23.5574,23.5188,23.5253,144600.0
2006-11-29 15:30:00,36.59,36.69,36.59,36.68,152500.0,23.5317,23.596,23.5317,23.5896,152500.0
2006-11-29 15:35:00,36.68,36.74,36.62,36.73,269200.0,23.5896,23.6282,23.551,23.6217,269200.0
2006-11-29 15:40:00,36.73,36.78,36.65,36.67,260100.0,23.6217,23.6539,23.5703,23.5832,260100.0
2006-11-29 15:45:00,36.68,36.7,36.6,36.63,170000.0,23.5896,23.6024,23.5381,23.5574,170000.0
2006-11-29 15:50:00,36.62,36.67,36.61,36.61,211000.0,23.551,23.5832,23.5446,23.5446,211000.0
2006-11-29 15:55:00,36.62,36.66,36.59,36.65,533300.0,23.551,23.5767,23.5317,23.5703,533300.0
2006-11-30 09:30:00,36.53,36.56,36.42,36.42,288900.0,23.4931,23.5124,23.4224,23.4224,288900.0
2006-11-30 09:35:00,36.42,36.47,36.39,36.41,169900.0,23.4224,23.4545,23.4031,23.4159,169900.0
2006-11-30 09:40:00,36.41,36.44,36.21,36.26,178100.0,23.4159,23.4352,23.2873,23.3195,178100.0
2006-11-30 09:45:00,36.25,36.37,36.19,36.35,190400.0,23.313,23.3902,23.2745,23.3774,190400.0
2006-11-30 09:50:00,36.33,36.43,36.33,36.38,109100.0,23.3645,23.4288,23.3645,23.3966,109100.0
2006-11-30 09:55:00,36.39,36.49,36.29,36.39,209900.0,23.4031,23.4674,23.3388,23.4031,209900.0
2006-11-30 10:00:00,36.38,36.38,35.99,36.0,486000.0,23.3966,23.3966,23.1458,23.1523,486000.0
2006-11-30 10:05:00,36.0,36.42,36.0,36.01,232900.0,23.1523,23.4224,23.1523,23.1587,232900.0
2006-11-30 10:10:00,36.01,36.1,35.95,36.05,405300.0,23.1587,23.2166,23.1201,23.1844,405300.0
2006-11-30 10:15:00,36.05,36.13,35.99,36.07,225800.0,23.1844,23.2359,23.1458,23.1973,225800.0
2006-11-30 10:20:00,36.07,36.08,35.86,35.86,330000.0,23.1973,23.2037,23.0622,23.0622,330000.0
2006-11-30 10:25:00,35.88,35.95,35.82,35.95,164500.0,23.0751,23.1201,23.0365,23.1201,164500.0
2006-11-30 10:30:00,35.95,36.0,35.88,35.96,418500.0,23.1201,23.1523,23.0751,23.1265,418500.0
2006-11-30 10:35:00,35.97,36.03,35.9,36.0,200100.0,23.133,23.1716,23.088,23.1523,200100.0
2006-11-30 10:40:00,36.01,36.12,35.99,36.02,256900.0,23.1587,23.2294,23.1458,23.1651,256900.0
2006-11-30 10:45:00,36.01,36.11,36.0,36.11,188300.0,23.1587,23.223,23.1523,23.223,188300.0
2006-11-30 10:50:00,36.11,36.19,36.07,36.16,219700.0,23.223,23.2745,23.1973,23.2552,219700.0
2006-11-30 10:55:00,36.16,36.31,36.15,36.17,198700.0,23.2552,23.3516,23.2487,23.2616,198700.0
2006-11-30 11:00:00,36.19,36.35,36.19,36.34,275700.0,23.2745,23.3774,23.2745,23.3709,275700.0
2006-11-30 11:05:00,36.33,36.49,36.32,36.39,233900.0,23.3645,23.4674,23.3581,23.4031,233900.0
2006-11-30 11:10:00,36.39,36.49,36.29,36.34,307800.0,23.4031,23.4674,23.3388,23.3709,307800.0
2006-11-30 11:15:00,36.34,36.39,36.24,36.27,222400.0,23.3709,23.4031,23.3066,23.3259,222400.0
2006-11-30 11:20:00,36.27,36.29,36.14,36.2,260900.0,23.3259,23.3388,23.2423,23.2809,260900.0
2006-11-30 11:25:00,36.2,36.36,36.18,36.31,174300.0,23.2809,23.3838,23.268,23.3516,174300.0
2006-11-30 11:30:00,36.31,36.35,36.25,36.35,138600.0,23.3516,23.3774,23.313,23.3774,138600.0
2006-11-30 11:35:00,36.35,36.35,36.29,36.3,118000.0,23.3774,23.3774,23.3388,23.3452,118000.0
2006-11-30 11:40:00,36.3,36.34,36.25,36.26,103400.0,23.3452,23.3709,23.313,23.3195,103400.0
2006-11-30 11:45:00,36.26,36.33,36.25,36.25,204000.0,23.3195,23.3645,23.313,23.313,204000.0
2006-11-30 11:50:00,36.26,36.33,36.23,36.3,125400.0,23.3195,23.3645,23.3002,23.3452,125400.0
2006-11-30 11:55:00,36.3,36.38,36.25,36.3,145700.0,23.3452,23.3966,23.313,23.3452,145700.0
2006-11-30 12:00:00,36.29,36.37,36.29,36.35,94100.0,23.3388,23.3902,23.3388,23.3774,94100.0
2006-11-30 12:05:00,36.35,36.37,36.31,36.35,121700.0,23.3774,23.3902,23.3516,23.3774,121700.0
2006-11-30 12:10:00,36.35,36.41,36.25,36.39,313000.0,23.3774,23.4159,23.313,23.4031,313000.0
2006-11-30 12:15:00,36.39,36.39,36.36,36.37,77600.0,23.4031,23.4031,23.3838,23.3902,77600.0
2006-11-30 12:20:00,36.37,36.41,36.35,36.4,105400.0,23.3902,23.4159,23.3774,23.4095,105400.0
2006-11-30 12:25:00,36.39,36.42,36.38,36.42,139200.0,23.4031,23.4224,23.3966,23.4224,139200.0
2006-11-30 12:30:00,36.42,36.47,36.4,36.46,156800.0,23.4224,23.4545,23.4095,23.4481,156800.0
2006-11-30 12:35:00,36.47,36.51,36.44,36.49,244200.0,23.4545,23.4803,23.4352,23.4674,244200.0
2006-11-30 12:40:00,36.5,36.51,36.45,36.45,105000.0,23.4738,23.4803,23.4417,23.4417,105000.0
2006-11-30 12:45:00,36.46,36.49,36.25,36.46,85200.0,23.4481,23.4674,23.313,23.4481,85200.0
2006-11-30 12:50:00,36.45,36.46,36.41,36.45,184700.0,23.4417,23.4481,23.4159,23.4417,184700.0
2006-11-30 12:55:00,36.45,36.45,36.38,36.4,154800.0,23.4417,23.4417,23.3966,23.4095,154800.0
2006-11-30 13:00:00,36.4,36.44,36.4,36.4,206000.0,23.4095,23.4352,23.4095,23.4095,206000.0
2006-11-30 13:05:00,36.41,36.41,36.38,36.4,119700.0,23.4159,23.4159,23.3966,23.4095,119700.0
2006-11-30 13:10:00,36.4,36.42,36.39,36.42,77800.0,23.4095,23.4224,23.4031,23.4224,77800.0
2006-11-30 13:15:00,36.42,36.64,36.42,36.54,349300.0,23.4224,23.5639,23.4224,23.4995,349300.0
2006-11-30 13:20:00,36.55,36.61,36.54,36.61,215900.0,23.506,23.5446,23.4995,23.5446,215900.0
2006-11-30 13:25:00,36.61,36.8,36.6,36.79,373400.0,23.5446,23.6668,23.5381,23.6603,373400.0
2006-11-30 13:30:00,36.79,36.82,36.65,36.69,270500.0,23.6603,23.6796,23.5703,23.596,270500.0
2006-11-30 13:35:00,36.69,36.77,36.69,36.71,327500.0,23.596,23.6475,23.596,23.6089,327500.0
2006-11-30 13:40:00,36.71,36.71,36.67,36.69,340500.0,23.6089,23.6089,23.5832,23.596,340500.0
2006-11-30 13:45:00,36.68,36.75,36.59,36.6,202900.0,23.5896,23.6346,23.5317,23.5381,202900.0
2006-11-30 13:50:00,36.6,36.63,36.59,36.61,66200.0,23.5381,23.5574,23.5317,23.5446,66200.0
2006-11-30 13:55:00,36.61,36.63,36.44,36.45,125800.0,23.5446,23.5574,23.4352,23.4417,125800.0
2006-11-30 14:00:00,36.44,36.57,36.44,36.55,105400.0,23.4352,23.5188,23.4352,23.506,105400.0
2006-11-30 14:05:00,36.54,36.57,36.49,36.52,81400.0,23.4995,23.5188,23.4674,23.4867,81400.0
2006-11-30 14:10:00,36.52,36.58,36.49,36.55,79100.0,23.4867,23.5253,23.4674,23.506,79100.0
2006-11-30 14:15:00,36.56,36.56,36.47,36.52,108600.0,23.5124,23.5124,23.4545,23.4867,108600.0
2006-11-30 14:20:00,36.52,36.56,36.48,36.51,168500.0,23.4867,23.5124,23.461,23.4803,168500.0
2006-11-30 14:25:00,36.51,36.65,36.48,36.63,164300.0,23.4803,23.5703,23.461,23.5574,164300.0
2006-11-30 14:30:00,36.63,36.65,36.53,36.61,250600.0,23.5574,23.5703,23.4931,23.5446,250600.0
2006-11-30 14:35:00,36.61,36.72,36.6,36.63,174800.0,23.5446,23.6153,23.5381,23.5574,174800.0
2006-11-30 14:40:00,36.62,36.72,36.6,36.7,135000.0,23.551,23.6153,23.5381,23.6024,135000.0
2006-11-30 14:45:00,36.7,36.74,36.65,36.67,171500.0,23.6024,23.6282,23.5703,23.5832,171500.0
2006-11-30 14:50:00,36.67,36.74,36.66,36.72,118200.0,23.5832,23.6282,23.5767,23.6153,118200.0
2006-11-30 14:55:00,36.72,36.72,36.59,36.6,264400.0,23.6153,23.6153,23.5317,23.5381,264400.0
2006-11-30 15:00:00,36.6,36.62,36.59,36.59,85800.0,23.5381,23.551,23.5317,23.5317,85800.0
2006-11-30 15:05:00,36.59,36.62,36.55,36.59,105500.0,23.5317,23.551,23.506,23.5317,105500.0
2006-11-30 15:10:00,36.59,36.67,36.59,36.66,88200.0,23.5317,23.5832,23.5317,23.5767,88200.0
2006-11-30 15:15:00,36.66,36.67,36.62,36.63,190100.0,23.5767,23.5832,23.551,23.5574,190100.0
2006-11-30 15:20:00,36.64,36.65,36.6,36.63,90700.0,23.5639,23.5703,23.5381,23.5574,90700.0
2006-11-30 15:25:00,36.64,36.7,36.63,36.7,272300.0,23.5639,23.6024,23.5574,23.6024,272300.0
2006-11-30 15:30:00,36.71,36.77,36.66,36.73,274300.0,23.6089,23.6475,23.5767,23.6217,274300.0
2006-11-30 15:35:00,36.74,36.81,36.74,36.81,280800.0,23.6282,23.6732,23.6282,23.6732,280800.0
2006-11-30 15:40:00,36.81,36.81,36.7,36.77,252200.0,23.6732,23.6732,23.6024,23.6475,252200.0
2006-11-30 15:45:00,36.77,36.78,36.68,36.75,261600.0,23.6475,23.6539,23.5896,23.6346,261600.0
2006-11-30 15:50:00,36.75,36.79,36.72,36.73,273200.0,23.6346,23.6603,23.6153,23.6217,273200.0
2006-11-30 15:55:00,36.72,36.73,36.54,36.62,487700.0,23.6153,23.6217,23.4995,23.551,487700.0
2006-12-01 09:30:00,36.51,36.76,36.41,36.47,414000.0,23.4803,23.641,23.4159,23.4545,414000.0
2006-12-01 09:35:00,36.47,36.55,36.39,36.4,105600.0,23.4545,23.506,23.4031,23.4095,105600.0
2006-12-01 09:40:00,36.4,36.4,36.05,36.19,309800.0,23.4095,23.4095,23.1844,23.2745,309800.0
2006-12-01 09:45:00,36.19,36.39,36.15,36.29,226200.0,23.2745,23.4031,23.2487,23.3388,226200.0
2006-12-01 09:50:00,36.3,36.31,36.16,36.22,236200.0,23.3452,23.3516,23.2552,23.2938,236200.0
2006-12-01 09:55:00,36.21,36.51,36.21,36.32,343600.0,23.2873,23.4803,23.2873,23.3581,343600.0
2006-12-01 10:00:00,36.32,36.33,36.05,36.2,348300.0,23.3581,23.3645,23.1844,23.2809,348300.0
2006-12-01 10:05:00,36.19,36.21,36.0,36.09,382600.0,23.2745,23.2873,23.1523,23.2101,382600.0
2006-12-01 10:10:00,36.08,36.13,36.01,36.1,175900.0,23.2037,23.2359,23.1587,23.2166,175900.0
2006-12-01 10:15:00,36.1,36.12,35.89,35.98,341200.0,23.2166,23.2294,23.0815,23.1394,341200.0
2006-12-01 10:20:00,35.98,36.03,35.94,35.98,151900.0,23.1394,23.1716,23.1137,23.1394,151900.0
2006-12-01 10:25:00,35.98,36.01,35.86,35.88,247600.0,23.1394,23.1587,23.0622,23.0751,247600.0
2006-12-01 10:30:00,35.89,35.9,35.81,35.85,211000.0,23.0815,23.088,23.0301,23.0558,211000.0
2006-12-01 10:35:00,35.85,36.06,35.8,36.0,226600.0,23.0558,23.1909,23.0236,23.1523,226600.0
2006-12-01 10:40:00,36.01,36.06,35.95,36.03,136300.0,23.1587,23.1909,23.1201,23.1716,136300.0
2006-12-01 10:45:00,36.04,36.1,36.01,36.09,164500.0,23.178,23.2166,23.1587,23.2101,164500.0
2006-12-01 10:50:00,36.09,36.2,36.09,36.18,188100.0,23.2101,23.2809,23.2101,23.268,188100.0
2006-12-01 10:55:00,36.14,36.21,36.14,36.15,155600.0,23.2423,23.2873,23.2423,23.2487,155600.0
2006-12-01 11:00:00,36.15,36.23,36.15,36.2,107000.0,23.2487,23.3002,23.2487,23.2809,107000.0
2006-12-01 11:05:00,36.19,36.2,36.07,36.07,164000.0,23.2745,23.2809,23.1973,23.1973,164000.0
2006-12-01 11:10:00,36.08,36.2,36.08,36.2,112000.0,23.2037,23.2809,23.2037,23.2809,112000.0
2006-12-01 11:15:00,36.19,36.22,36.16,36.17,122000.0,23.2745,23.2938,23.2552,23.2616,122000.0
2006-12-01 11:20:00,36.17,36.19,36.1,36.12,101700.0,23.2616,23.2745,23.2166,23.2294,101700.0
2006-12-01 11:25:00,36.11,36.12,35.99,36.0,171300.0,23.223,23.2294,23.1458,23.1523,171300.0
2006-12-01 11:30:00,36.0,36.0,35.95,35.98,170100.0,23.1523,23.1523,23.1201,23.1394,170100.0
2006-12-01 11:35:00,35.98,36.03,35.98,36.0,143800.0,23.1394,23.1716,23.1394,23.1523,143800.0
2006-12-01 11:40:00,36.01,36.07,36.0,36.06,244800.0,23.1587,23.1973,23.1523,23.1909,244800.0
2006-12-01 11:45:00,36.06,36.15,36.06,36.14,176200.0,23.1909,23.2487,23.1909,23.2423,176200.0
2006-12-01 11:50:00,36.14,36.19,36.08,36.17,203600.0,23.2423,23.2745,23.2037,23.2616,203600.0
2006-12-01 11:55:00,36.17,36.3,36.16,36.24,144600.0,23.2616,23.3452,23.2552,23.3066,144600.0
2006-12-01 12:00:00,36.25,36.28,36.2,36.21,223400.0,23.313,23.3323,23.2809,23.2873,223400.0
2006-12-01 12:05:00,36.21,36.3,36.21,36.29,146100.0,23.2873,23.3452,23.2873,23.3388,146100.0
2006-12-01 12:10:00,36.28,36.3,36.15,36.18,131300.0,23.3323,23.3452,23.2487,23.268,131300.0
2006-12-01 12:15:00,36.17,36.28,36.15,36.28,116600.0,23.2616,23.3323,23.2487,23.3323,116600.0
2006-12-01 12:20:00,36.27,36.27,36.15,36.2,83700.0,23.3259,23.3259,23.2487,23.2809,83700.0
2006-12-01 12:25:00,36.19,36.24,36.15,36.23,128600.0,23.2745,23.3066,23.2487,23.3002,128600.0
2006-12-01 12:30:00,36.24,36.24,36.19,36.21,76400.0,23.3066,23.3066,23.2745,23.2873,76400.0
2006-12-01 12:35:00,36.2,36.24,36.2,36.24,246400.0,23.2809,23.3066,23.2809,23.3066,246400.0
2006-12-01 12:40:00,36.23,36.24,36.22,36.23,97100.0,23.3002,23.3066,23.2938,23.3002,97100.0
2006-12-01 12:45:00,36.23,36.25,36.23,36.24,132300.0,23.3002,23.313,23.3002,23.3066,132300.0
2006-12-01 12:50:00,36.23,36.28,36.22,36.27,92500.0,23.3002,23.3323,23.2938,23.3259,92500.0
2006-12-01 12:55:00,36.26,36.27,36.24,36.24,41700.0,23.3195,23.3259,23.3066,23.3066,41700.0
2006-12-01 13:00:00,36.24,36.24,36.17,36.2,203700.0,23.3066,23.3066,23.2616,23.2809,203700.0
2006-12-01 13:05:00,36.2,36.23,36.13,36.15,148300.0,23.2809,23.3002,23.2359,23.2487,148300.0
2006-12-01 13:10:00,36.16,36.24,36.15,36.23,101800.0,23.2552,23.3066,23.2487,23.3002,101800.0
2006-12-01 13:15:00,36.23,36.24,36.21,36.21,40100.0,23.3002,23.3066,23.2873,23.2873,40100.0
2006-12-01 13:20:00,36.21,36.27,36.2,36.2,128000.0,23.2873,23.3259,23.2809,23.2809,128000.0
2006-12-01 13:25:00,36.2,36.26,36.14,36.14,107800.0,23.2809,23.3195,23.2423,23.2423,107800.0
2006-12-01 13:30:00,36.14,36.2,36.13,36.15,96500.0,23.2423,23.2809,23.2359,23.2487,96500.0
2006-12-01 13:35:00,36.15,36.17,36.04,36.07,118300.0,23.2487,23.2616,23.178,23.1973,118300.0
2006-12-01 13:40:00,36.08,36.13,36.03,36.08,81200.0,23.2037,23.2359,23.1716,23.2037,81200.0
2006-12-01 13:45:00,36.08,36.1,36.06,36.07,47500.0,23.2037,23.2166,23.1909,23.1973,47500.0
2006-12-01 13:50:00,36.07,36.08,36.0,36.07,196100.0,23.1973,23.2037,23.1523,23.1973,196100.0
2006-12-01 13:55:00,36.07,36.13,36.04,36.08,77200.0,23.1973,23.2359,23.178,23.2037,77200.0
2006-12-01 14:00:00,36.08,36.1,36.01,36.03,95500.0,23.2037,23.2166,23.1587,23.1716,95500.0
2006-12-01 14:05:00,36.02,36.1,36.0,36.08,126800.0,23.1651,23.2166,23.1523,23.2037,126800.0
2006-12-01 14:10:00,36.08,36.15,36.03,36.08,175500.0,23.2037,23.2487,23.1716,23.2037,175500.0
2006-12-01 14:15:00,36.08,36.13,35.99,36.03,89400.0,23.2037,23.2359,23.1458,23.1716,89400.0
2006-12-01 14:20:00,36.03,36.09,36.01,36.09,83400.0,23.1716,23.2101,23.1587,23.2101,83400.0
2006-12-01 14:25:00,36.09,36.14,36.05,36.12,173800.0,23.2101,23.2423,23.1844,23.2294,173800.0
2006-12-01 14:30:00,36.13,36.14,36.03,36.04,80000.0,23.2359,23.2423,23.1716,23.178,80000.0
2006-12-01 14:35:00,36.05,36.08,36.0,36.03,137000.0,23.1844,23.2037,23.1523,23.1716,137000.0
2006-12-01 14:40:00,36.03,36.03,35.95,35.99,141900.0,23.1716,23.1716,23.1201,23.1458,141900.0
2006-12-01 14:45:00,35.98,36.07,35.97,36.07,101200.0,23.1394,23.1973,23.133,23.1973,101200.0
2006-12-01 14:50:00,36.07,36.1,36.0,36.09,100600.0,23.1973,23.2166,23.1523,23.2101,100600.0
2006-12-01 14:55:00,36.08,36.09,36.02,36.04,75900.0,23.2037,23.2101,23.1651,23.178,75900.0
2006-12-01 15:00:00,36.04,36.13,36.02,36.1,166400.0,23.178,23.2359,23.1651,23.2166,166400.0
2006-12-01 15:05:00,36.09,36.18,36.09,36.16,208300.0,23.2101,23.268,23.2101,23.2552,208300.0
2006-12-01 15:10:00,36.17,36.22,36.15,36.19,344100.0,23.2616,23.2938,23.2487,23.2745,344100.0
2006-12-01 15:15:00,36.19,36.21,36.12,36.21,194000.0,23.2745,23.2873,23.2294,23.2873,194000.0
2006-12-01 15:20:00,36.21,36.31,36.2,36.3,308400.0,23.2873,23.3516,23.2809,23.3452,308400.0
2006-12-01 15:25:00,36.3,36.37,36.25,36.26,253100.0,23.3452,23.3902,23.313,23.3195,253100.0
2006-12-01 15:30:00,36.26,36.28,36.24,36.25,167200.0,23.3195,23.3323,23.3066,23.313,167200.0
2006-12-01 15:35:00,36.25,36.29,36.24,36.28,129800.0,23.313,23.3388,23.3066,23.3323,129800.0
2006-12-01 15:40:00,36.28,36.32,36.24,36.32,202100.0,23.3323,23.3581,23.3066,23.3581,202100.0
2006-12-01 15:45:00,36.31,36.36,36.27,36.3,149700.0,23.3516,23.3838,23.3259,23.3452,149700.0
2006-12-01 15:50:00,36.31,36.36,36.29,36.35,246900.0,23.3516,23.3838,23.3388,23.3774,246900.0
2006-12-01 15:55:00,36.34,36.37,36.28,36.33,275400.0,23.3709,23.3902,23.3323,23.3645,275400.0
2006-12-04 09:30:00,36.7,36.75,36.54,36.75,604300.0,23.6024,23.6346,23.4995,23.6346,604300.0
2006-12-04 09:35:00,36.74,36.94,36.7,36.94,220500.0,23.6282,23.7568,23.6024,23.7568,220500.0
2006-12-04 09:40:00,36.94,36.99,36.7,36.94,320300.0,23.7568,23.789,23.6024,23.7568,320300.0
2006-12-04 09:45:00,36.93,36.99,36.91,36.95,233100.0,23.7504,23.789,23.7375,23.7632,233100.0
2006-12-04 09:50:00,36.95,37.06,36.93,37.05,274400.0,23.7632,23.834,23.7504,23.8275,274400.0
2006-12-04 09:55:00,37.05,37.11,37.02,37.1,450900.0,23.8275,23.8661,23.8082,23.8597,450900.0
2006-12-04 10:00:00,37.1,37.29,37.1,37.25,641500.0,23.8597,23.9819,23.8597,23.9562,641500.0
2006-12-04 10:05:00,37.25,37.58,37.24,37.5,790700.0,23.9562,24.1684,23.9497,24.1169,790700.0
2006-12-04 10:10:00,37.51,37.57,37.38,37.38,292000.0,24.1234,24.162,24.0398,24.0398,292000.0
2006-12-04 10:15:00,37.39,37.39,37.12,37.19,503900.0,24.0462,24.0462,23.8726,23.9176,503900.0
2006-12-04 10:20:00,37.19,37.4,37.17,37.4,251800.0,23.9176,24.0526,23.9047,24.0526,251800.0
2006-12-04 10:25:00,37.39,37.46,37.38,37.41,352000.0,24.0462,24.0912,24.0398,24.0591,352000.0
2006-12-04 10:30:00,37.4,37.49,37.27,37.27,358000.0,24.0526,24.1105,23.969,23.969,358000.0
2006-12-04 10:35:00,37.27,37.33,37.09,37.13,346000.0,23.969,24.0076,23.8533,23.879,346000.0
2006-12-04 10:40:00,37.13,37.18,37.1,37.13,214900.0,23.879,23.9111,23.8597,23.879,214900.0
2006-12-04 10:45:00,37.14,37.15,37.01,37.03,261700.0,23.8854,23.8919,23.8018,23.8147,261700.0
2006-12-04 10:50:00,37.03,37.12,37.0,37.1,193300.0,23.8147,23.8726,23.7954,23.8597,193300.0
2006-12-04 10:55:00,37.1,37.2,37.07,37.17,176600.0,23.8597,23.924,23.8404,23.9047,176600.0
2006-12-04 11:00:00,37.18,37.23,37.16,37.17,232700.0,23.9111,23.9433,23.8983,23.9047,232700.0
2006-12-04 11:05:00,37.16,37.3,37.11,37.15,177500.0,23.8983,23.9883,23.8661,23.8919,177500.0
2006-12-04 11:10:00,37.16,37.23,37.15,37.19,219900.0,23.8983,23.9433,23.8919,23.9176,219900.0
2006-12-04 11:15:00,37.19,37.35,37.18,37.32,372500.0,23.9176,24.0205,23.9111,24.0012,372500.0
2006-12-04 11:20:00,37.32,37.34,37.25,37.29,200400.0,24.0012,24.014,23.9562,23.9819,200400.0
2006-12-04 11:25:00,37.29,37.29,37.19,37.19,180900.0,23.9819,23.9819,23.9176,23.9176,180900.0
2006-12-04 11:30:00,37.2,37.2,37.12,37.14,104500.0,23.924,23.924,23.8726,23.8854,104500.0
2006-12-04 11:35:00,37.14,37.14,37.1,37.13,127200.0,23.8854,23.8854,23.8597,23.879,127200.0
2006-12-04 11:40:00,37.13,37.14,37.04,37.04,123600.0,23.879,23.8854,23.8211,23.8211,123600.0
2006-12-04 11:45:00,37.05,37.13,37.04,37.09,154600.0,23.8275,23.879,23.8211,23.8533,154600.0
2006-12-04 11:50:00,37.09,37.1,36.98,37.0,203700.0,23.8533,23.8597,23.7825,23.7954,203700.0
2006-12-04 11:55:00,37.0,37.08,36.99,37.0,108800.0,23.7954,23.8468,23.789,23.7954,108800.0
2006-12-04 12:00:00,37.0,37.01,36.94,36.98,144500.0,23.7954,23.8018,23.7568,23.7825,144500.0
2006-12-04 12:05:00,36.99,37.01,36.96,37.0,186900.0,23.789,23.8018,23.7697,23.7954,186900.0
2006-12-04 12:10:00,37.01,37.08,36.99,37.08,251300.0,23.8018,23.8468,23.789,23.8468,251300.0
2006-12-04 12:15:00,37.08,37.13,37.07,37.12,122800.0,23.8468,23.879,23.8404,23.8726,122800.0
2006-12-04 12:20:00,37.12,37.14,37.04,37.09,113200.0,23.8726,23.8854,23.8211,23.8533,113200.0
2006-12-04 12:25:00,37.09,37.09,37.02,37.07,63700.0,23.8533,23.8533,23.8082,23.8404,63700.0
2006-12-04 12:30:00,37.07,37.17,37.05,37.16,128800.0,23.8404,23.9047,23.8275,23.8983,128800.0
2006-12-04 12:35:00,37.17,37.18,37.12,37.17,62300.0,23.9047,23.9111,23.8726,23.9047,62300.0
2006-12-04 12:40:00,37.18,37.19,37.13,37.16,64900.0,23.9111,23.9176,23.879,23.8983,64900.0
2006-12-04 12:45:00,37.16,37.16,37.14,37.16,44200.0,23.8983,23.8983,23.8854,23.8983,44200.0
2006-12-04 12:50:00,37.16,37.16,37.12,37.16,57800.0,23.8983,23.8983,23.8726,23.8983,57800.0
2006-12-04 12:55:00,37.16,37.17,37.15,37.17,42500.0,23.8983,23.9047,23.8919,23.9047,42500.0
2006-12-04 13:00:00,37.17,37.25,37.16,37.24,159300.0,23.9047,23.9562,23.8983,23.9497,159300.0
2006-12-04 13:05:00,37.25,37.3,37.23,37.23,168000.0,23.9562,23.9883,23.9433,23.9433,168000.0
2006-12-04 13:10:00,37.23,37.3,37.2,37.26,169300.0,23.9433,23.9883,23.924,23.9626,169300.0
2006-12-04 13:15:00,37.25,37.28,37.25,37.27,96800.0,23.9562,23.9755,23.9562,23.969,96800.0
2006-12-04 13:20:00,37.27,37.28,37.25,37.25,115500.0,23.969,23.9755,23.9562,23.9562,115500.0
2006-12-04 13:25:00,37.26,37.26,37.19,37.25,158900.0,23.9626,23.9626,23.9176,23.9562,158900.0
2006-12-04 13:30:00,37.25,37.33,37.23,37.3,212200.0,23.9562,24.0076,23.9433,23.9883,212200.0
2006-12-04 13:35:00,37.3,37.43,37.28,37.42,374900.0,23.9883,24.0719,23.9755,24.0655,374900.0
2006-12-04 13:40:00,37.42,37.52,37.42,37.44,458600.0,24.0655,24.1298,24.0655,24.0784,458600.0
2006-12-04 13:45:00,37.44,37.49,37.43,37.47,129600.0,24.0784,24.1105,24.0719,24.0976,129600.0
2006-12-04 13:50:00,37.48,37.48,37.43,37.47,311900.0,24.1041,24.1041,24.0719,24.0976,311900.0
2006-12-04 13:55:00,37.47,37.48,37.41,37.45,107500.0,24.0976,24.1041,24.0591,24.0848,107500.0
2006-12-04 14:00:00,37.45,37.47,37.41,37.41,64900.0,24.0848,24.0976,24.0591,24.0591,64900.0
2006-12-04 14:05:00,37.4,37.42,37.39,37.4,108600.0,24.0526,24.0655,24.0462,24.0526,108600.0
2006-12-04 14:10:00,37.4,37.4,37.3,37.31,129100.0,24.0526,24.0526,23.9883,23.9947,129100.0
2006-12-04 14:15:00,37.32,37.37,37.3,37.31,81100.0,24.0012,24.0333,23.9883,23.9947,81100.0
2006-12-04 14:20:00,37.31,37.31,37.25,37.29,96000.0,23.9947,23.9947,23.9562,23.9819,96000.0
2006-12-04 14:25:00,37.28,37.3,37.25,37.26,84400.0,23.9755,23.9883,23.9562,23.9626,84400.0
2006-12-04 14:30:00,37.26,37.36,37.25,37.34,124600.0,23.9626,24.0269,23.9562,24.014,124600.0
2006-12-04 14:35:00,37.35,37.35,37.29,37.31,104900.0,24.0205,24.0205,23.9819,23.9947,104900.0
2006-12-04 14:40:00,37.31,37.31,37.25,37.29,112600.0,23.9947,23.9947,23.9562,23.9819,112600.0
2006-12-04 14:45:00,37.29,37.43,37.28,37.38,263700.0,23.9819,24.0719,23.9755,24.0398,263700.0
2006-12-04 14:50:00,37.38,37.49,37.36,37.49,205600.0,24.0398,24.1105,24.0269,24.1105,205600.0
2006-12-04 14:55:00,37.48,37.5,37.45,37.49,339900.0,24.1041,24.1169,24.0848,24.1105,339900.0
2006-12-04 15:00:00,37.49,37.52,37.46,37.52,412500.0,24.1105,24.1298,24.0912,24.1298,412500.0
2006-12-04 15:05:00,37.52,37.52,37.5,37.5,217700.0,24.1298,24.1298,24.1169,24.1169,217700.0
2006-12-04 15:10:00,37.5,37.51,37.47,37.49,247400.0,24.1169,24.1234,24.0976,24.1105,247400.0
2006-12-04 15:15:00,37.5,37.5,37.44,37.44,274400.0,24.1169,24.1169,24.0784,24.0784,274400.0
2006-12-04 15:20:00,37.44,37.46,37.38,37.45,195600.0,24.0784,24.0912,24.0398,24.0848,195600.0
2006-12-04 15:25:00,37.45,37.47,37.35,37.35,221600.0,24.0848,24.0976,24.0205,24.0205,221600.0
2006-12-04 15:30:00,37.34,37.39,37.3,37.37,239800.0,24.014,24.0462,23.9883,24.0333,239800.0
2006-12-04 15:35:00,37.36,37.46,37.35,37.45,257900.0,24.0269,24.0912,24.0205,24.0848,257900.0
2006-12-04 15:40:00,37.43,37.49,37.4,37.43,255600.0,24.0719,24.1105,24.0526,24.0719,255600.0
2006-12-04 15:45:00,37.44,37.45,37.41,37.44,346200.0,24.0784,24.0848,24.0591,24.0784,346200.0
2006-12-04 15:50:00,37.45,37.45,37.28,37.29,759700.0,24.0848,24.0848,23.9755,23.9819,759700.0
2006-12-04 15:55:00,37.28,37.53,37.27,37.5,1334600.0,23.9755,24.1362,23.969,24.1169,1334600.0
2006-12-05 09:30:00,37.75,37.85,37.61,37.63,586100.0,24.3529,24.4174,24.2626,24.2755,586100.0
2006-12-05 09:35:00,37.64,37.89,37.62,37.84,465300.0,24.282,24.4432,24.2691,24.411,465300.0
2006-12-05 09:40:00,37.84,38.0,37.82,38.0,628200.0,24.411,24.5142,24.3981,24.5142,628200.0
2006-12-05 09:45:00,38.0,38.31,37.95,38.22,972000.0,24.5142,24.7142,24.4819,24.6561,972000.0
2006-12-05 09:50:00,38.23,38.72,38.21,38.71,1297100.0,24.6626,24.9787,24.6497,24.9722,1297100.0
2006-12-05 09:55:00,38.71,38.92,38.59,38.81,974900.0,24.9722,25.1077,24.8948,25.0367,974900.0
2006-12-05 10:00:00,38.81,39.06,38.71,39.04,946300.0,25.0367,25.198,24.9722,25.1851,946300.0
2006-12-05 10:05:00,39.05,39.07,38.87,38.93,668300.0,25.1916,25.2045,25.0754,25.1142,668300.0
2006-12-05 10:10:00,38.93,39.13,38.93,39.09,1038600.0,25.1142,25.2432,25.1142,25.2174,1038600.0
2006-12-05 10:15:00,39.1,39.3,39.07,39.28,787700.0,25.2238,25.3528,25.2045,25.3399,787700.0
2006-12-05 10:20:00,39.28,39.29,39.0,39.22,1089200.0,25.3399,25.3464,25.1593,25.3012,1089200.0
2006-12-05 10:25:00,39.23,39.43,39.19,39.32,752700.0,25.3077,25.4367,25.2819,25.3657,752700.0
2006-12-05 10:30:00,39.33,39.33,39.18,39.26,696400.0,25.3722,25.3722,25.2754,25.327,696400.0
2006-12-05 10:35:00,39.25,39.35,39.21,39.32,579800.0,25.3206,25.3851,25.2948,25.3657,579800.0
2006-12-05 10:40:00,39.32,39.33,39.21,39.29,619200.0,25.3657,25.3722,25.2948,25.3464,619200.0
2006-12-05 10:45:00,39.3,39.3,39.11,39.2,462600.0,25.3528,25.3528,25.2303,25.2883,462600.0
2006-12-05 10:50:00,39.2,39.3,39.19,39.26,397800.0,25.2883,25.3528,25.2819,25.327,397800.0
2006-12-05 10:55:00,39.25,39.26,39.21,39.23,329700.0,25.3206,25.327,25.2948,25.3077,329700.0
2006-12-05 11:00:00,39.22,39.33,39.22,39.33,622600.0,25.3012,25.3722,25.3012,25.3722,622600.0
2006-12-05 11:05:00,39.33,39.37,39.22,39.32,525200.0,25.3722,25.398,25.3012,25.3657,525200.0
2006-12-05 11:10:00,39.33,39.34,39.25,39.25,380700.0,25.3722,25.3786,25.3206,25.3206,380700.0
2006-12-05 11:15:00,39.26,39.27,39.19,39.22,524500.0,25.327,25.3335,25.2819,25.3012,524500.0
2006-12-05 11:20:00,39.23,39.27,39.21,39.27,527500.0,25.3077,25.3335,25.2948,25.3335,527500.0
2006-12-05 11:25:00,39.26,39.3,39.23,39.3,379700.0,25.327,25.3528,25.3077,25.3528,379700.0
2006-12-05 11:30:00,39.3,39.39,39.25,39.26,634800.0,25.3528,25.4109,25.3206,25.327,634800.0
2006-12-05 11:35:00,39.27,39.3,39.25,39.27,342700.0,25.3335,25.3528,25.3206,25.3335,342700.0
2006-12-05 11:40:00,39.27,39.29,39.22,39.29,606100.0,25.3335,25.3464,25.3012,25.3464,606100.0
2006-12-05 11:45:00,39.29,39.29,39.25,39.27,382600.0,25.3464,25.3464,25.3206,25.3335,382600.0
2006-12-05 11:50:00,39.27,39.27,39.14,39.14,473400.0,25.3335,25.3335,25.2496,25.2496,473400.0
2006-12-05 11:55:00,39.14,39.15,39.01,39.03,553000.0,25.2496,25.2561,25.1658,25.1787,553000.0
2006-12-05 12:00:00,39.03,39.09,39.03,39.06,210300.0,25.1787,25.2174,25.1787,25.198,210300.0
2006-12-05 12:05:00,39.07,39.09,39.0,39.03,371500.0,25.2045,25.2174,25.1593,25.1787,371500.0
2006-12-05 12:10:00,39.04,39.12,38.97,38.99,425500.0,25.1851,25.2367,25.14,25.1529,425500.0
2006-12-05 12:15:00,38.99,39.09,38.99,39.09,469600.0,25.1529,25.2174,25.1529,25.2174,469600.0
2006-12-05 12:20:00,39.09,39.19,39.08,39.12,250300.0,25.2174,25.2819,25.2109,25.2367,250300.0
2006-12-05 12:25:00,39.13,39.17,39.09,39.09,267600.0,25.2432,25.269,25.2174,25.2174,267600.0
2006-12-05 12:30:00,39.09,39.16,39.09,39.09,334100.0,25.2174,25.2625,25.2174,25.2174,334100.0
2006-12-05 12:35:00,39.09,39.11,38.98,39.0,263200.0,25.2174,25.2303,25.1464,25.1593,263200.0
2006-12-05 12:40:00,39.0,39.01,38.86,38.86,420900.0,25.1593,25.1658,25.069,25.069,420900.0
2006-12-05 12:45:00,38.86,38.94,38.85,38.9,265500.0,25.069,25.1206,25.0625,25.0948,265500.0
2006-12-05 12:50:00,38.9,38.94,38.88,38.9,113600.0,25.0948,25.1206,25.0819,25.0948,113600.0
2006-12-05 12:55:00,38.9,38.97,38.89,38.94,151500.0,25.0948,25.14,25.0883,25.1206,151500.0
2006-12-05 13:00:00,38.95,38.99,38.9,38.9,130100.0,25.1271,25.1529,25.0948,25.0948,130100.0
2006-12-05 13:05:00,38.9,38.96,38.9,38.95,125700.0,25.0948,25.1335,25.0948,25.1271,125700.0
2006-12-05 13:10:00,38.95,39.0,38.93,39.0,157500.0,25.1271,25.1593,25.1142,25.1593,157500.0
2006-12-05 13:15:00,39.0,39.01,38.99,39.0,265000.0,25.1593,25.1658,25.1529,25.1593,265000.0
2006-12-05 13:20:00,39.01,39.02,38.9,38.91,162400.0,25.1658,25.1722,25.0948,25.1013,162400.0
2006-12-05 13:25:00,38.9,38.96,38.9,38.95,73100.0,25.0948,25.1335,25.0948,25.1271,73100.0
2006-12-05 13:30:00,38.96,39.0,38.96,38.97,91600.0,25.1335,25.1593,25.1335,25.14,91600.0
2006-12-05 13:35:00,38.97,38.98,38.96,38.98,66100.0,25.14,25.1464,25.1335,25.1464,66100.0
2006-12-05 13:40:00,38.98,39.0,38.95,38.98,79900.0,25.1464,25.1593,25.1271,25.1464,79900.0
2006-12-05 13:45:00,38.99,39.0,38.97,39.0,131400.0,25.1529,25.1593,25.14,25.1593,131400.0
2006-12-05 13:50:00,39.0,39.0,38.9,38.9,142100.0,25.1593,25.1593,25.0948,25.0948,142100.0
2006-12-05 13:55:00,38.92,38.99,38.9,38.98,184000.0,25.1077,25.1529,25.0948,25.1464,184000.0
2006-12-05 14:00:00,38.98,38.98,38.87,38.87,180900.0,25.1464,25.1464,25.0754,25.0754,180900.0
2006-12-05 14:05:00,38.88,38.95,38.87,38.94,115200.0,25.0819,25.1271,25.0754,25.1206,115200.0
2006-12-05 14:10:00,38.94,39.0,38.88,38.96,316400.0,25.1206,25.1593,25.0819,25.1335,316400.0
2006-12-05 14:15:00,38.97,39.01,38.96,38.99,278300.0,25.14,25.1658,25.1335,25.1529,278300.0
2006-12-05 14:20:00,39.0,39.08,38.87,39.01,330200.0,25.1593,25.2109,25.0754,25.1658,330200.0
2006-12-05 14:25:00,39.01,39.02,38.95,38.98,159300.0,25.1658,25.1722,25.1271,25.1464,159300.0
2006-12-05 14:30:00,38.98,39.04,38.95,38.95,169600.0,25.1464,25.1851,25.1271,25.1271,169600.0
2006-12-05 14:35:00,38.96,38.96,38.89,38.92,187300.0,25.1335,25.1335,25.0883,25.1077,187300.0
2006-12-05 14:40:00,38.92,39.0,38.89,39.0,216400.0,25.1077,25.1593,25.0883,25.1593,216400.0
2006-12-05 14:45:00,39.0,39.08,38.95,38.97,298600.0,25.1593,25.2109,25.1271,25.14,298600.0
2006-12-05 14:50:00,38.97,38.98,38.93,38.95,166000.0,25.14,25.1464,25.1142,25.1271,166000.0
2006-12-05 14:55:00,38.95,38.95,38.77,38.8,365800.0,25.1271,25.1271,25.0109,25.0303,365800.0
2006-12-05 15:00:00,38.8,38.86,38.78,38.78,233000.0,25.0303,25.069,25.0174,25.0174,233000.0
2006-12-05 15:05:00,38.78,38.9,38.66,38.7,396900.0,25.0174,25.0948,24.94,24.9658,396900.0
2006-12-05 15:10:00,38.7,38.82,38.7,38.76,472800.0,24.9658,25.0432,24.9658,25.0045,472800.0
2006-12-05 15:15:00,38.77,38.83,38.73,38.78,325900.0,25.0109,25.0496,24.9851,25.0174,325900.0
2006-12-05 15:20:00,38.78,38.79,38.73,38.75,226600.0,25.0174,25.0238,24.9851,24.998,226600.0
2006-12-05 15:25:00,38.75,38.77,38.72,38.77,188300.0,24.998,25.0109,24.9787,25.0109,188300.0
2006-12-05 15:30:00,38.76,38.77,38.68,38.73,216400.0,25.0045,25.0109,24.9529,24.9851,216400.0
2006-12-05 15:35:00,38.73,38.77,38.73,38.75,196200.0,24.9851,25.0109,24.9851,24.998,196200.0
2006-12-05 15:40:00,38.76,38.76,38.7,38.72,247500.0,25.0045,25.0045,24.9658,24.9787,247500.0
2006-12-05 15:45:00,38.72,38.74,38.7,38.72,318200.0,24.9787,24.9916,24.9658,24.9787,318200.0
2006-12-05 15:50:00,38.73,38.74,38.7,38.74,451100.0,24.9851,24.9916,24.9658,24.9916,451100.0
2006-12-05 15:55:00,38.74,38.79,38.73,38.75,468800.0,24.9916,25.0238,24.9851,24.998,468800.0
2006-12-06 09:30:00,38.83,38.86,38.57,38.57,564200.0,25.0496,25.069,24.8819,24.8819,564200.0
2006-12-06 09:35:00,38.57,38.72,38.45,38.67,337800.0,24.8819,24.9787,24.8045,24.9464,337800.0
2006-12-06 09:40:00,38.66,38.67,38.55,38.6,353100.0,24.94,24.9464,24.869,24.9013,353100.0
2006-12-06 09:45:00,38.6,38.63,38.48,38.59,327900.0,24.9013,24.9206,24.8239,24.8948,327900.0
2006-12-06 09:50:00,38.59,38.62,38.5,38.56,329500.0,24.8948,24.9142,24.8368,24.8755,329500.0
2006-12-06 09:55:00,38.57,38.68,38.54,38.66,266800.0,24.8819,24.9529,24.8626,24.94,266800.0
2006-12-06 10:00:00,38.65,38.66,38.53,38.6,276400.0,24.9335,24.94,24.8561,24.9013,276400.0
2006-12-06 10:05:00,38.59,38.73,38.58,38.64,281000.0,24.8948,24.9851,24.8884,24.9271,281000.0
2006-12-06 10:10:00,38.65,38.86,38.62,38.84,631000.0,24.9335,25.069,24.9142,25.0561,631000.0
2006-12-06 10:15:00,38.83,38.95,38.81,38.84,257800.0,25.0496,25.1271,25.0367,25.0561,257800.0
2006-12-06 10:20:00,38.84,38.94,38.78,38.94,400700.0,25.0561,25.1206,25.0174,25.1206,400700.0
2006-12-06 10:25:00,38.95,39.0,38.89,38.9,279500.0,25.1271,25.1593,25.0883,25.0948,279500.0
2006-12-06 10:30:00,38.91,38.91,38.7,38.89,423300.0,25.1013,25.1013,24.9658,25.0883,423300.0
2006-12-06 10:35:00,38.91,39.03,38.81,38.88,279900.0,25.1013,25.1787,25.0367,25.0819,279900.0
2006-12-06 10:40:00,38.89,38.98,38.86,38.92,230500.0,25.0883,25.1464,25.069,25.1077,230500.0
2006-12-06 10:45:00,38.91,38.94,38.85,38.91,116600.0,25.1013,25.1206,25.0625,25.1013,116600.0
2006-12-06 10:50:00,38.91,38.93,38.85,38.89,68100.0,25.1013,25.1142,25.0625,25.0883,68100.0
2006-12-06 10:55:00,38.89,38.89,38.76,38.77,179300.0,25.0883,25.0883,25.0045,25.0109,179300.0
2006-12-06 11:00:00,38.77,38.82,38.74,38.77,115400.0,25.0109,25.0432,24.9916,25.0109,115400.0
2006-12-06 11:05:00,38.76,38.77,38.7,38.72,68800.0,25.0045,25.0109,24.9658,24.9787,68800.0
2006-12-06 11:10:00,38.72,38.75,38.68,38.69,144400.0,24.9787,24.998,24.9529,24.9593,144400.0
2006-12-06 11:15:00,38.68,38.76,38.67,38.76,103500.0,24.9529,25.0045,24.9464,25.0045,103500.0
2006-12-06 11:20:00,38.77,38.87,38.77,38.82,197200.0,25.0109,25.0754,25.0109,25.0432,197200.0
2006-12-06 11:25:00,38.83,38.94,38.79,38.93,209300.0,25.0496,25.1206,25.0238,25.1142,209300.0
2006-12-06 11:30:00,38.94,38.94,38.89,38.92,192100.0,25.1206,25.1206,25.0883,25.1077,192100.0
2006-12-06 11:35:00,38.92,38.99,38.9,38.95,193100.0,25.1077,25.1529,25.0948,25.1271,193100.0
2006-12-06 11:40:00,38.96,38.96,38.92,38.92,104400.0,25.1335,25.1335,25.1077,25.1077,104400.0
2006-12-06 11:45:00,38.92,38.93,38.84,38.85,170200.0,25.1077,25.1142,25.0561,25.0625,170200.0
2006-12-06 11:50:00,38.84,38.89,38.83,38.84,161500.0,25.0561,25.0883,25.0496,25.0561,161500.0
2006-12-06 11:55:00,38.84,38.9,38.82,38.84,135900.0,25.0561,25.0948,25.0432,25.0561,135900.0
2006-12-06 12:00:00,38.84,38.86,38.81,38.84,127500.0,25.0561,25.069,25.0367,25.0561,127500.0
2006-12-06 12:05:00,38.84,38.89,38.84,38.85,64500.0,25.0561,25.0883,25.0561,25.0625,64500.0
2006-12-06 12:10:00,38.85,38.91,38.85,38.85,105600.0,25.0625,25.1013,25.0625,25.0625,105600.0
2006-12-06 12:15:00,38.86,38.91,38.86,38.88,47400.0,25.069,25.1013,25.069,25.0819,47400.0
2006-12-06 12:20:00,38.87,39.0,38.86,38.96,248900.0,25.0754,25.1593,25.069,25.1335,248900.0
2006-12-06 12:25:00,38.97,39.09,38.97,39.04,207600.0,25.14,25.2174,25.14,25.1851,207600.0
2006-12-06 12:30:00,39.05,39.07,38.99,39.0,143400.0,25.1916,25.2045,25.1529,25.1593,143400.0
2006-12-06 12:35:00,39.0,39.05,39.0,39.04,129500.0,25.1593,25.1916,25.1593,25.1851,129500.0
2006-12-06 12:40:00,39.05,39.19,38.99,39.16,258100.0,25.1916,25.2819,25.1529,25.2625,258100.0
2006-12-06 12:45:00,39.16,39.18,38.87,39.11,213400.0,25.2625,25.2754,25.0754,25.2303,213400.0
2006-12-06 12:50:00,39.12,39.29,39.1,39.29,559900.0,25.2367,25.3464,25.2238,25.3464,559900.0
2006-12-06 12:55:00,39.28,39.38,39.25,39.26,554000.0,25.3399,25.4045,25.3206,25.327,554000.0
2006-12-06 13:00:00,39.26,39.35,39.25,39.27,228300.0,25.327,25.3851,25.3206,25.3335,228300.0
2006-12-06 13:05:00,39.28,39.38,39.27,39.32,241900.0,25.3399,25.4045,25.3335,25.3657,241900.0
2006-12-06 13:10:00,39.33,39.38,39.32,39.35,235200.0,25.3722,25.4045,25.3657,25.3851,235200.0
2006-12-06 13:15:00,39.35,39.36,39.25,39.27,259100.0,25.3851,25.3916,25.3206,25.3335,259100.0
2006-12-06 13:20:00,39.27,39.28,39.14,39.17,257400.0,25.3335,25.3399,25.2496,25.269,257400.0
2006-12-06 13:25:00,39.17,39.2,39.1,39.12,177600.0,25.269,25.2883,25.2238,25.2367,177600.0
2006-12-06 13:30:00,39.11,39.19,39.07,39.14,200900.0,25.2303,25.2819,25.2045,25.2496,200900.0
2006-12-06 13:35:00,39.15,39.26,39.09,39.11,248800.0,25.2561,25.327,25.2174,25.2303,248800.0
2006-12-06 13:40:00,39.11,39.16,39.07,39.16,274400.0,25.2303,25.2625,25.2045,25.2625,274400.0
2006-12-06 13:45:00,39.16,39.2,39.1,39.11,133800.0,25.2625,25.2883,25.2238,25.2303,133800.0
2006-12-06 13:50:00,39.1,39.17,39.03,39.09,122900.0,25.2238,25.269,25.1787,25.2174,122900.0
2006-12-06 13:55:00,39.09,39.12,39.05,39.11,133000.0,25.2174,25.2367,25.1916,25.2303,133000.0
2006-12-06 14:00:00,39.12,39.16,39.11,39.15,199200.0,25.2367,25.2625,25.2303,25.2561,199200.0
2006-12-06 14:05:00,39.15,39.17,39.14,39.15,155200.0,25.2561,25.269,25.2496,25.2561,155200.0
2006-12-06 14:10:00,39.15,39.16,39.13,39.15,147800.0,25.2561,25.2625,25.2432,25.2561,147800.0
2006-12-06 14:15:00,39.15,39.19,39.14,39.18,121500.0,25.2561,25.2819,25.2496,25.2754,121500.0
2006-12-06 14:20:00,39.18,39.19,39.11,39.15,103100.0,25.2754,25.2819,25.2303,25.2561,103100.0
2006-12-06 14:25:00,39.16,39.17,39.07,39.07,76800.0,25.2625,25.269,25.2045,25.2045,76800.0
2006-12-06 14:30:00,39.08,39.14,39.07,39.1,77600.0,25.2109,25.2496,25.2045,25.2238,77600.0
2006-12-06 14:35:00,39.11,39.13,39.1,39.12,165600.0,25.2303,25.2432,25.2238,25.2367,165600.0
2006-12-06 14:40:00,39.12,39.16,39.1,39.16,194000.0,25.2367,25.2625,25.2238,25.2625,194000.0
2006-12-06 14:45:00,39.16,39.19,39.15,39.17,112500.0,25.2625,25.2819,25.2561,25.269,112500.0
2006-12-06 14:50:00,39.17,39.22,39.16,39.19,190800.0,25.269,25.3012,25.2625,25.2819,190800.0
2006-12-06 14:55:00,39.19,39.23,39.18,39.19,285000.0,25.2819,25.3077,25.2754,25.2819,285000.0
2006-12-06 15:00:00,39.2,39.2,39.11,39.14,221200.0,25.2883,25.2883,25.2303,25.2496,221200.0
2006-12-06 15:05:00,39.14,39.17,39.13,39.16,158600.0,25.2496,25.269,25.2432,25.2625,158600.0
2006-12-06 15:10:00,39.17,39.18,39.07,39.09,114600.0,25.269,25.2754,25.2045,25.2174,114600.0
2006-12-06 15:15:00,39.08,39.08,38.99,39.01,159700.0,25.2109,25.2109,25.1529,25.1658,159700.0
2006-12-06 15:20:00,39.01,39.03,38.87,38.87,241900.0,25.1658,25.1787,25.0754,25.0754,241900.0
2006-12-06 15:25:00,38.87,39.07,38.85,38.98,253500.0,25.0754,25.2045,25.0625,25.1464,253500.0
2006-12-06 15:30:00,38.99,39.04,38.97,39.03,207400.0,25.1529,25.1851,25.14,25.1787,207400.0
2006-12-06 15:35:00,39.03,39.09,39.02,39.08,212000.0,25.1787,25.2174,25.1722,25.2109,212000.0
2006-12-06 15:40:00,39.09,39.09,39.05,39.08,310400.0,25.2174,25.2174,25.1916,25.2109,310400.0
2006-12-06 15:45:00,39.08,39.1,39.06,39.08,258200.0,25.2109,25.2238,25.198,25.2109,258200.0
2006-12-06 15:50:00,39.08,39.13,39.05,39.1,253200.0,25.2109,25.2432,25.1916,25.2238,253200.0
2006-12-06 15:55:00,39.11,39.2,39.09,39.2,588500.0,25.2303,25.2883,25.2174,25.2883,588500.0
2006-12-07 09:30:00,39.53,40.0,39.5,39.97,1255700.0,25.5012,25.8044,25.4819,25.7851,1255700.0
2006-12-07 09:35:00,39.96,40.85,39.95,40.81,1904100.0,25.7786,26.3528,25.7722,26.327,1904100.0
2006-12-07 09:40:00,40.81,40.99,39.95,40.76,1555000.0,26.327,26.4431,25.7722,26.2947,1555000.0
2006-12-07 09:45:00,40.77,40.95,40.3,40.56,748800.0,26.3012,26.4173,25.998,26.1657,748800.0
2006-12-07 09:50:00,40.56,40.65,40.5,40.56,648700.0,26.1657,26.2237,26.127,26.1657,648700.0
2006-12-07 09:55:00,40.57,40.72,40.57,40.66,377600.0,26.1721,26.2689,26.1721,26.2302,377600.0
2006-12-07 10:00:00,40.65,40.68,40.48,40.53,668900.0,26.2237,26.2431,26.1141,26.1463,668900.0
2006-12-07 10:05:00,40.52,40.57,40.47,40.56,362900.0,26.1399,26.1721,26.1076,26.1657,362900.0
2006-12-07 10:10:00,40.55,40.56,40.19,40.21,484800.0,26.1592,26.1657,25.927,25.9399,484800.0
2006-12-07 10:15:00,40.22,40.22,40.1,40.14,746500.0,25.9463,25.9463,25.8689,25.8947,746500.0
2006-12-07 10:20:00,40.14,40.31,40.14,40.25,348500.0,25.8947,26.0044,25.8947,25.9657,348500.0
2006-12-07 10:25:00,40.25,40.35,40.18,40.34,368700.0,25.9657,26.0302,25.9205,26.0238,368700.0
2006-12-07 10:30:00,40.34,40.45,40.3,40.38,449300.0,26.0238,26.0947,25.998,26.0496,449300.0
2006-12-07 10:35:00,40.37,40.42,40.15,40.22,388900.0,26.0431,26.0754,25.9012,25.9463,388900.0
2006-12-07 10:40:00,40.22,40.48,40.08,40.09,457200.0,25.9463,26.1141,25.856,25.8625,457200.0
2006-12-07 10:45:00,40.08,40.25,39.87,39.94,489800.0,25.856,25.9657,25.7206,25.7657,489800.0
2006-12-07 10:50:00,39.94,40.05,39.89,39.98,487400.0,25.7657,25.8367,25.7335,25.7915,487400.0
2006-12-07 10:55:00,39.96,40.0,39.92,39.95,142800.0,25.7786,25.8044,25.7528,25.7722,142800.0
2006-12-07 11:00:00,39.96,40.04,39.86,39.9,326900.0,25.7786,25.8302,25.7141,25.7399,326900.0
2006-12-07 11:05:00,39.89,39.9,39.78,39.79,241400.0,25.7335,25.7399,25.6625,25.6689,241400.0
2006-12-07 11:10:00,39.78,39.84,39.75,39.83,229500.0,25.6625,25.7012,25.6431,25.6948,229500.0
2006-12-07 11:15:00,39.84,39.92,39.82,39.89,270300.0,25.7012,25.7528,25.6883,25.7335,270300.0
2006-12-07 11:20:00,39.89,39.95,39.84,39.91,298200.0,25.7335,25.7722,25.7012,25.7464,298200.0
2006-12-07 11:25:00,39.91,39.92,39.81,39.9,212100.0,25.7464,25.7528,25.6819,25.7399,212100.0
2006-12-07 11:30:00,39.91,39.97,39.89,39.9,131900.0,25.7464,25.7851,25.7335,25.7399,131900.0
2006-12-07 11:35:00,39.9,39.92,39.87,39.91,131300.0,25.7399,25.7528,25.7206,25.7464,131300.0
2006-12-07 11:40:00,39.91,39.91,39.84,39.84,101500.0,25.7464,25.7464,25.7012,25.7012,101500.0
2006-12-07 11:45:00,39.85,39.85,39.77,39.83,150600.0,25.7077,25.7077,25.656,25.6948,150600.0
2006-12-07 11:50:00,39.83,39.91,39.81,39.88,187600.0,25.6948,25.7464,25.6819,25.727,187600.0
2006-12-07 11:55:00,39.88,40.0,39.88,39.97,250100.0,25.727,25.8044,25.727,25.7851,250100.0
2006-12-07 12:00:00,39.96,39.99,39.93,39.94,99300.0,25.7786,25.798,25.7593,25.7657,99300.0
2006-12-07 12:05:00,39.94,39.94,39.87,39.9,103100.0,25.7657,25.7657,25.7206,25.7399,103100.0
2006-12-07 12:10:00,39.91,39.99,39.89,39.96,79600.0,25.7464,25.798,25.7335,25.7786,79600.0
2006-12-07 12:15:00,39.96,40.0,39.95,40.0,142200.0,25.7786,25.8044,25.7722,25.8044,142200.0
2006-12-07 12:20:00,40.0,40.01,39.93,39.99,176200.0,25.8044,25.8109,25.7593,25.798,176200.0
2006-12-07 12:25:00,39.99,40.0,39.95,39.95,104000.0,25.798,25.8044,25.7722,25.7722,104000.0
2006-12-07 12:30:00,39.95,39.96,39.92,39.92,52600.0,25.7722,25.7786,25.7528,25.7528,52600.0
2006-12-07 12:35:00,39.93,39.97,39.92,39.94,159000.0,25.7593,25.7851,25.7528,25.7657,159000.0
2006-12-07 12:40:00,39.94,39.94,39.9,39.92,66200.0,25.7657,25.7657,25.7399,25.7528,66200.0
2006-12-07 12:45:00,39.92,39.92,39.75,39.75,247800.0,25.7528,25.7528,25.6431,25.6431,247800.0
2006-12-07 12:50:00,39.76,39.77,39.73,39.75,161100.0,25.6496,25.656,25.6302,25.6431,161100.0
2006-12-07 12:55:00,39.76,39.8,39.75,39.78,124100.0,25.6496,25.6754,25.6431,25.6625,124100.0
2006-12-07 13:00:00,39.79,39.9,39.74,39.78,275200.0,25.6689,25.7399,25.6367,25.6625,275200.0
2006-12-07 13:05:00,39.78,39.85,39.77,39.83,207300.0,25.6625,25.7077,25.656,25.6948,207300.0
2006-12-07 13:10:00,39.83,39.89,39.81,39.89,100700.0,25.6948,25.7335,25.6819,25.7335,100700.0
2006-12-07 13:15:00,39.88,39.89,39.82,39.87,159800.0,25.727,25.7335,25.6883,25.7206,159800.0
2006-12-07 13:20:00,39.87,39.9,39.83,39.87,129100.0,25.7206,25.7399,25.6948,25.7206,129100.0
2006-12-07 13:25:00,39.86,39.99,39.85,39.97,221100.0,25.7141,25.798,25.7077,25.7851,221100.0
2006-12-07 13:30:00,39.96,40.08,39.93,39.93,370700.0,25.7786,25.856,25.7593,25.7593,370700.0
2006-12-07 13:35:00,39.94,39.97,39.94,39.96,48700.0,25.7657,25.7851,25.7657,25.7786,48700.0
2006-12-07 13:40:00,39.97,39.97,39.83,39.84,152000.0,25.7851,25.7851,25.6948,25.7012,152000.0
2006-12-07 13:45:00,39.84,39.9,39.83,39.87,101000.0,25.7012,25.7399,25.6948,25.7206,101000.0
2006-12-07 13:50:00,39.87,39.89,39.84,39.86,69800.0,25.7206,25.7335,25.7012,25.7141,69800.0
2006-12-07 13:55:00,39.86,39.87,39.76,39.76,149300.0,25.7141,25.7206,25.6496,25.6496,149300.0
2006-12-07 14:00:00,39.76,39.77,39.67,39.69,329500.0,25.6496,25.656,25.5915,25.6044,329500.0
2006-12-07 14:05:00,39.69,39.71,39.61,39.62,196200.0,25.6044,25.6173,25.5528,25.5593,196200.0
2006-12-07 14:10:00,39.61,39.66,39.56,39.62,224700.0,25.5528,25.5851,25.5206,25.5593,224700.0
2006-12-07 14:15:00,39.64,39.7,39.57,39.67,204100.0,25.5722,25.6109,25.527,25.5915,204100.0
2006-12-07 14:20:00,39.67,39.68,39.57,39.6,160500.0,25.5915,25.598,25.527,25.5464,160500.0
2006-12-07 14:25:00,39.6,39.6,39.48,39.56,252300.0,25.5464,25.5464,25.469,25.5206,252300.0
2006-12-07 14:30:00,39.56,39.61,39.53,39.54,163500.0,25.5206,25.5528,25.5012,25.5077,163500.0
2006-12-07 14:35:00,39.54,39.58,39.46,39.51,261200.0,25.5077,25.5335,25.4561,25.4883,261200.0
2006-12-07 14:40:00,39.52,39.52,39.41,39.45,275700.0,25.4948,25.4948,25.4238,25.4496,275700.0
2006-12-07 14:45:00,39.45,39.57,39.43,39.56,274600.0,25.4496,25.527,25.4367,25.5206,274600.0
2006-12-07 14:50:00,39.56,39.61,39.5,39.54,195200.0,25.5206,25.5528,25.4819,25.5077,195200.0
2006-12-07 14:55:00,39.54,39.62,39.53,39.56,244200.0,25.5077,25.5593,25.5012,25.5206,244200.0
2006-12-07 15:00:00,39.56,39.56,39.32,39.32,474800.0,25.5206,25.5206,25.3657,25.3657,474800.0
2006-12-07 15:05:00,39.33,39.39,39.3,39.34,225800.0,25.3722,25.4109,25.3528,25.3786,225800.0
2006-12-07 15:10:00,39.32,39.37,39.25,39.35,400200.0,25.3657,25.398,25.3206,25.3851,400200.0
2006-12-07 15:15:00,39.34,39.4,39.31,39.37,207000.0,25.3786,25.4174,25.3593,25.398,207000.0
2006-12-07 15:20:00,39.38,39.39,39.31,39.36,192200.0,25.4045,25.4109,25.3593,25.3916,192200.0
2006-12-07 15:25:00,39.36,39.48,39.35,39.38,276500.0,25.3916,25.469,25.3851,25.4045,276500.0
2006-12-07 15:30:00,39.38,39.41,39.3,39.33,182700.0,25.4045,25.4238,25.3528,25.3722,182700.0
2006-12-07 15:35:00,39.33,39.4,39.25,39.31,243000.0,25.3722,25.4174,25.3206,25.3593,243000.0
2006-12-07 15:40:00,39.31,39.36,39.2,39.36,315700.0,25.3593,25.3916,25.2883,25.3916,315700.0
2006-12-07 15:45:00,39.35,39.36,39.29,39.3,295900.0,25.3851,25.3916,25.3464,25.3528,295900.0
2006-12-07 15:50:00,39.31,39.31,39.13,39.14,389300.0,25.3593,25.3593,25.2432,25.2496,389300.0
2006-12-07 15:55:00,39.13,39.22,39.11,39.14,699400.0,25.2432,25.3012,25.2303,25.2496,699400.0
2006-12-08 09:30:00,39.09,39.62,38.98,39.59,516800.0,25.2174,25.5593,25.1464,25.5399,516800.0
2006-12-08 09:35:00,39.61,39.64,39.2,39.28,405300.0,25.5528,25.5722,25.2883,25.3399,405300.0
2006-12-08 09:40:00,39.28,39.5,39.18,39.46,397700.0,25.3399,25.4819,25.2754,25.4561,397700.0
2006-12-08 09:45:00,39.46,39.52,39.23,39.29,210700.0,25.4561,25.4948,25.3077,25.3464,210700.0
2006-12-08 09:50:00,39.29,39.3,39.06,39.14,260600.0,25.3464,25.3528,25.198,25.2496,260600.0
2006-12-08 09:55:00,39.12,39.28,39.09,39.21,208600.0,25.2367,25.3399,25.2174,25.2948,208600.0
2006-12-08 10:00:00,39.21,39.21,39.0,39.01,375900.0,25.2948,25.2948,25.1593,25.1658,375900.0
2006-12-08 10:05:00,39.01,39.03,38.78,38.94,384200.0,25.1658,25.1787,25.0174,25.1206,384200.0
2006-12-08 10:10:00,38.94,39.1,38.92,39.04,266400.0,25.1206,25.2238,25.1077,25.1851,266400.0
2006-12-08 10:15:00,39.04,39.12,38.85,39.12,222200.0,25.1851,25.2367,25.0625,25.2367,222200.0
2006-12-08 10:20:00,39.11,39.17,39.05,39.17,139400.0,25.2303,25.269,25.1916,25.269,139400.0
2006-12-08 10:25:00,39.18,39.22,39.17,39.22,132600.0,25.2754,25.3012,25.269,25.3012,132600.0
2006-12-08 10:30:00,39.22,39.34,39.2,39.34,149700.0,25.3012,25.3786,25.2883,25.3786,149700.0
2006-12-08 10:35:00,39.34,39.45,39.25,39.45,229600.0,25.3786,25.4496,25.3206,25.4496,229600.0
2006-12-08 10:40:00,39.45,39.74,39.39,39.71,411500.0,25.4496,25.6367,25.4109,25.6173,411500.0
2006-12-08 10:45:00,39.71,39.71,39.48,39.6,439000.0,25.6173,25.6173,25.469,25.5464,439000.0
2006-12-08 10:50:00,39.6,39.66,39.46,39.56,348600.0,25.5464,25.5851,25.4561,25.5206,348600.0
2006-12-08 10:55:00,39.56,39.61,39.46,39.5,163700.0,25.5206,25.5528,25.4561,25.4819,163700.0
2006-12-08 11:00:00,39.51,39.61,39.48,39.54,165400.0,25.4883,25.5528,25.469,25.5077,165400.0
2006-12-08 11:05:00,39.55,39.63,39.53,39.57,129400.0,25.5141,25.5657,25.5012,25.527,129400.0
2006-12-08 11:10:00,39.57,39.78,39.56,39.77,244600.0,25.527,25.6625,25.5206,25.656,244600.0
2006-12-08 11:15:00,39.78,40.0,39.75,39.96,481800.0,25.6625,25.8044,25.6431,25.7786,481800.0
2006-12-08 11:20:00,39.96,40.03,39.89,40.0,406600.0,25.7786,25.8238,25.7335,25.8044,406600.0
2006-12-08 11:25:00,40.0,40.14,39.97,40.11,429900.0,25.8044,25.8947,25.7851,25.8754,429900.0
2006-12-08 11:30:00,40.12,40.27,40.11,40.2,545900.0,25.8818,25.9786,25.8754,25.9334,545900.0
2006-12-08 11:35:00,40.2,40.21,40.02,40.02,419100.0,25.9334,25.9399,25.8173,25.8173,419100.0
2006-12-08 11:40:00,40.03,40.06,39.98,40.02,315900.0,25.8238,25.8431,25.7915,25.8173,315900.0
2006-12-08 11:45:00,40.01,40.02,39.92,39.94,147300.0,25.8109,25.8173,25.7528,25.7657,147300.0
2006-12-08 11:50:00,39.94,40.0,39.92,39.94,203300.0,25.7657,25.8044,25.7528,25.7657,203300.0
2006-12-08 11:55:00,39.93,39.97,39.91,39.96,164500.0,25.7593,25.7851,25.7464,25.7786,164500.0
2006-12-08 12:00:00,39.96,40.13,39.94,40.11,276200.0,25.7786,25.8883,25.7657,25.8754,276200.0
2006-12-08 12:05:00,40.12,40.12,39.99,40.0,195700.0,25.8818,25.8818,25.798,25.8044,195700.0
2006-12-08 12:10:00,40.0,40.1,39.93,40.1,162100.0,25.8044,25.8689,25.7593,25.8689,162100.0
2006-12-08 12:15:00,39.96,39.96,39.84,39.84,166600.0,25.7786,25.7786,25.7012,25.7012,166600.0
2006-12-08 12:20:00,39.85,39.88,39.76,39.82,224300.0,25.7077,25.727,25.6496,25.6883,224300.0
2006-12-08 12:25:00,39.83,39.93,39.83,39.91,276100.0,25.6948,25.7593,25.6948,25.7464,276100.0
2006-12-08 12:30:00,39.92,39.97,39.89,39.96,247600.0,25.7528,25.7851,25.7335,25.7786,247600.0
2006-12-08 12:35:00,39.95,39.99,39.86,39.97,228900.0,25.7722,25.798,25.7141,25.7851,228900.0
2006-12-08 12:40:00,39.96,40.0,39.9,39.9,177300.0,25.7786,25.8044,25.7399,25.7399,177300.0
2006-12-08 12:45:00,39.91,39.94,39.9,39.93,129500.0,25.7464,25.7657,25.7399,25.7593,129500.0
2006-12-08 12:50:00,39.94,40.0,39.92,39.98,238700.0,25.7657,25.8044,25.7528,25.7915,238700.0
2006-12-08 12:55:00,39.99,40.05,39.98,40.03,267800.0,25.798,25.8367,25.7915,25.8238,267800.0
2006-12-08 13:00:00,40.02,40.03,39.96,39.98,213800.0,25.8173,25.8238,25.7786,25.7915,213800.0
2006-12-08 13:05:00,39.98,40.0,39.96,39.97,90500.0,25.7915,25.8044,25.7786,25.7851,90500.0
2006-12-08 13:10:00,39.96,39.98,39.94,39.94,76700.0,25.7786,25.7915,25.7657,25.7657,76700.0
2006-12-08 13:15:00,39.95,39.96,39.86,39.96,104200.0,25.7722,25.7786,25.7141,25.7786,104200.0
2006-12-08 13:20:00,39.96,39.96,39.85,39.89,139500.0,25.7786,25.7786,25.7077,25.7335,139500.0
2006-12-08 13:25:00,39.89,39.92,39.8,39.81,94000.0,25.7335,25.7528,25.6754,25.6819,94000.0
2006-12-08 13:30:00,39.82,39.87,39.79,39.87,126000.0,25.6883,25.7206,25.6689,25.7206,126000.0
2006-12-08 13:35:00,39.87,39.87,39.78,39.78,99900.0,25.7206,25.7206,25.6625,25.6625,99900.0
2006-12-08 13:40:00,39.78,39.79,39.69,39.73,102400.0,25.6625,25.6689,25.6044,25.6302,102400.0
2006-12-08 13:45:00,39.74,39.75,39.68,39.68,136400.0,25.6367,25.6431,25.598,25.598,136400.0
2006-12-08 13:50:00,39.68,39.75,39.65,39.7,124800.0,25.598,25.6431,25.5786,25.6109,124800.0
2006-12-08 13:55:00,39.7,39.72,39.66,39.67,123800.0,25.6109,25.6238,25.5851,25.5915,123800.0
2006-12-08 14:00:00,39.66,39.7,39.58,39.69,111300.0,25.5851,25.6109,25.5335,25.6044,111300.0
2006-12-08 14:05:00,39.68,39.75,39.68,39.72,101000.0,25.598,25.6431,25.598,25.6238,101000.0
2006-12-08 14:10:00,39.71,39.77,39.67,39.72,104600.0,25.6173,25.656,25.5915,25.6238,104600.0
2006-12-08 14:15:00,39.73,39.73,39.64,39.68,117400.0,25.6302,25.6302,25.5722,25.598,117400.0
2006-12-08 14:20:00,39.69,39.73,39.65,39.69,93700.0,25.6044,25.6302,25.5786,25.6044,93700.0
2006-12-08 14:25:00,39.69,39.72,39.61,39.66,142100.0,25.6044,25.6238,25.5528,25.5851,142100.0
2006-12-08 14:30:00,39.65,39.72,39.62,39.64,104200.0,25.5786,25.6238,25.5593,25.5722,104200.0
2006-12-08 14:35:00,39.64,39.66,39.63,39.66,88100.0,25.5722,25.5851,25.5657,25.5851,88100.0
2006-12-08 14:40:00,39.66,39.78,39.65,39.77,154500.0,25.5851,25.6625,25.5786,25.656,154500.0
2006-12-08 14:45:00,39.78,39.78,39.65,39.71,177300.0,25.6625,25.6625,25.5786,25.6173,177300.0
2006-12-08 14:50:00,39.72,39.83,39.71,39.8,306600.0,25.6238,25.6948,25.6173,25.6754,306600.0
2006-12-08 14:55:00,39.8,39.82,39.77,39.78,110700.0,25.6754,25.6883,25.656,25.6625,110700.0
2006-12-08 15:00:00,39.78,39.79,39.68,39.68,110400.0,25.6625,25.6689,25.598,25.598,110400.0
2006-12-08 15:05:00,39.69,39.71,39.66,39.71,88300.0,25.6044,25.6173,25.5851,25.6173,88300.0
2006-12-08 15:10:00,39.71,39.72,39.67,39.7,137800.0,25.6173,25.6238,25.5915,25.6109,137800.0
2006-12-08 15:15:00,39.71,39.71,39.62,39.63,94300.0,25.6173,25.6173,25.5593,25.5657,94300.0
2006-12-08 15:20:00,39.63,39.71,39.57,39.57,172400.0,25.5657,25.6173,25.527,25.527,172400.0
2006-12-08 15:25:00,39.57,39.69,39.57,39.69,157200.0,25.527,25.6044,25.527,25.6044,157200.0
2006-12-08 15:30:00,39.69,39.71,39.67,39.71,208100.0,25.6044,25.6173,25.5915,25.6173,208100.0
2006-12-08 15:35:00,39.71,39.71,39.59,39.6,144200.0,25.6173,25.6173,25.5399,25.5464,144200.0
2006-12-08 15:40:00,39.59,39.63,39.57,39.6,135700.0,25.5399,25.5657,25.527,25.5464,135700.0
2006-12-08 15:45:00,39.6,39.6,39.37,39.42,357300.0,25.5464,25.5464,25.398,25.4303,357300.0
2006-12-08 15:50:00,39.41,39.54,39.41,39.5,260500.0,25.4238,25.5077,25.4238,25.4819,260500.0
2006-12-08 15:55:00,39.5,39.6,39.5,39.57,436800.0,25.4819,25.5464,25.4819,25.527,436800.0
2006-12-11 09:30:00,39.2,39.34,39.1,39.13,331800.0,25.2883,25.3786,25.2238,25.2432,331800.0
2006-12-11 09:35:00,39.13,39.19,39.0,39.05,259400.0,25.2432,25.2819,25.1593,25.1916,259400.0
2006-12-11 09:40:00,39.05,39.17,38.98,39.0,282300.0,25.1916,25.269,25.1464,25.1593,282300.0
2006-12-11 09:45:00,39.0,39.18,38.99,39.04,483700.0,25.1593,25.2754,25.1529,25.1851,483700.0
2006-12-11 09:50:00,39.05,39.11,39.04,39.06,254900.0,25.1916,25.2303,25.1851,25.198,254900.0
2006-12-11 09:55:00,39.06,39.13,39.04,39.1,346200.0,25.198,25.2432,25.1851,25.2238,346200.0
2006-12-11 10:00:00,39.1,39.16,39.06,39.1,319100.0,25.2238,25.2625,25.198,25.2238,319100.0
2006-12-11 10:05:00,39.11,39.23,39.1,39.23,226300.0,25.2303,25.3077,25.2238,25.3077,226300.0
2006-12-11 10:10:00,39.23,39.49,39.23,39.49,385500.0,25.3077,25.4754,25.3077,25.4754,385500.0
2006-12-11 10:15:00,39.49,39.78,39.45,39.63,519400.0,25.4754,25.6625,25.4496,25.5657,519400.0
2006-12-11 10:20:00,39.63,39.66,39.58,39.65,272700.0,25.5657,25.5851,25.5335,25.5786,272700.0
2006-12-11 10:25:00,39.65,39.77,39.63,39.77,273400.0,25.5786,25.656,25.5657,25.656,273400.0
2006-12-11 10:30:00,39.77,39.95,39.75,39.87,462600.0,25.656,25.7722,25.6431,25.7206,462600.0
2006-12-11 10:35:00,39.87,39.87,39.74,39.75,272200.0,25.7206,25.7206,25.6367,25.6431,272200.0
2006-12-11 10:40:00,39.74,39.79,39.72,39.73,178200.0,25.6367,25.6689,25.6238,25.6302,178200.0
2006-12-11 10:45:00,39.72,39.83,39.71,39.73,204300.0,25.6238,25.6948,25.6173,25.6302,204300.0
2006-12-11 10:50:00,39.73,39.75,39.63,39.64,175900.0,25.6302,25.6431,25.5657,25.5722,175900.0
2006-12-11 10:55:00,39.63,39.72,39.6,39.7,150200.0,25.5657,25.6238,25.5464,25.6109,150200.0
2006-12-11 11:00:00,39.7,39.73,39.4,39.56,766500.0,25.6109,25.6302,25.4174,25.5206,766500.0
2006-12-11 11:05:00,39.57,39.6,39.47,39.47,336900.0,25.527,25.5464,25.4625,25.4625,336900.0
2006-12-11 11:10:00,39.47,39.56,39.41,39.5,354300.0,25.4625,25.5206,25.4238,25.4819,354300.0
2006-12-11 11:15:00,39.51,39.51,39.37,39.43,171900.0,25.4883,25.4883,25.398,25.4367,171900.0
2006-12-11 11:20:00,39.43,39.49,39.36,39.48,215700.0,25.4367,25.4754,25.3916,25.469,215700.0
2006-12-11 11:25:00,39.48,39.51,39.41,39.43,216600.0,25.469,25.4883,25.4238,25.4367,216600.0
2006-12-11 11:30:00,39.42,39.45,39.32,39.39,332500.0,25.4303,25.4496,25.3657,25.4109,332500.0
2006-12-11 11:35:00,39.39,39.59,39.39,39.5,251200.0,25.4109,25.5399,25.4109,25.4819,251200.0
2006-12-11 11:40:00,39.5,39.51,39.4,39.45,669400.0,25.4819,25.4883,25.4174,25.4496,669400.0
2006-12-11 11:45:00,39.45,39.53,39.45,39.47,103600.0,25.4496,25.5012,25.4496,25.4625,103600.0
2006-12-11 11:50:00,39.47,39.47,39.34,39.37,352000.0,25.4625,25.4625,25.3786,25.398,352000.0
2006-12-11 11:55:00,39.37,39.43,39.34,39.4,106000.0,25.398,25.4367,25.3786,25.4174,106000.0
2006-12-11 12:00:00,39.4,39.43,39.32,39.37,112700.0,25.4174,25.4367,25.3657,25.398,112700.0
2006-12-11 12:05:00,39.37,39.4,39.22,39.24,102900.0,25.398,25.4174,25.3012,25.3141,102900.0
2006-12-11 12:10:00,39.25,39.28,39.13,39.2,123900.0,25.3206,25.3399,25.2432,25.2883,123900.0
2006-12-11 12:15:00,39.2,39.25,39.07,39.14,223600.0,25.2883,25.3206,25.2045,25.2496,223600.0
2006-12-11 12:20:00,39.14,39.2,39.14,39.2,142000.0,25.2496,25.2883,25.2496,25.2883,142000.0
2006-12-11 12:25:00,39.19,39.22,39.18,39.19,145400.0,25.2819,25.3012,25.2754,25.2819,145400.0
2006-12-11 12:30:00,39.2,39.34,39.18,39.33,388700.0,25.2883,25.3786,25.2754,25.3722,388700.0
2006-12-11 12:35:00,39.33,39.36,39.28,39.3,86400.0,25.3722,25.3916,25.3399,25.3528,86400.0
2006-12-11 12:40:00,39.3,39.3,39.18,39.18,74700.0,25.3528,25.3528,25.2754,25.2754,74700.0
2006-12-11 12:45:00,39.17,39.17,39.12,39.12,94300.0,25.269,25.269,25.2367,25.2367,94300.0
2006-12-11 12:50:00,39.12,39.13,39.05,39.1,177200.0,25.2367,25.2432,25.1916,25.2238,177200.0
2006-12-11 12:55:00,39.1,39.17,39.08,39.13,154600.0,25.2238,25.269,25.2109,25.2432,154600.0
2006-12-11 13:00:00,39.12,39.18,39.09,39.16,150600.0,25.2367,25.2754,25.2174,25.2625,150600.0
2006-12-11 13:05:00,39.16,39.16,39.09,39.11,108500.0,25.2625,25.2625,25.2174,25.2303,108500.0
2006-12-11 13:10:00,39.1,39.12,39.09,39.1,62000.0,25.2238,25.2367,25.2174,25.2238,62000.0
2006-12-11 13:15:00,39.1,39.18,39.06,39.08,167000.0,25.2238,25.2754,25.198,25.2109,167000.0
2006-12-11 13:20:00,39.08,39.18,39.07,39.18,141900.0,25.2109,25.2754,25.2045,25.2754,141900.0
2006-12-11 13:25:00,39.17,39.19,39.07,39.09,148600.0,25.269,25.2819,25.2045,25.2174,148600.0
2006-12-11 13:30:00,39.09,39.09,39.03,39.04,199600.0,25.2174,25.2174,25.1787,25.1851,199600.0
2006-12-11 13:35:00,39.04,39.05,38.98,38.99,271300.0,25.1851,25.1916,25.1464,25.1529,271300.0
2006-12-11 13:40:00,39.0,39.1,38.99,39.02,231100.0,25.1593,25.2238,25.1529,25.1722,231100.0
2006-12-11 13:45:00,39.01,39.09,39.01,39.07,112800.0,25.1658,25.2174,25.1658,25.2045,112800.0
2006-12-11 13:50:00,39.07,39.08,39.03,39.03,74500.0,25.2045,25.2109,25.1787,25.1787,74500.0
2006-12-11 13:55:00,39.02,39.02,38.94,38.99,236900.0,25.1722,25.1722,25.1206,25.1529,236900.0
2006-12-11 14:00:00,38.99,38.99,38.95,38.96,154300.0,25.1529,25.1529,25.1271,25.1335,154300.0
2006-12-11 14:05:00,38.96,39.0,38.96,38.99,135600.0,25.1335,25.1593,25.1335,25.1529,135600.0
2006-12-11 14:10:00,38.99,39.0,38.97,38.99,103100.0,25.1529,25.1593,25.14,25.1529,103100.0
2006-12-11 14:15:00,38.98,39.0,38.97,39.0,73100.0,25.1464,25.1593,25.14,25.1593,73100.0
2006-12-11 14:20:00,38.99,39.04,38.98,39.04,235900.0,25.1529,25.1851,25.1464,25.1851,235900.0
2006-12-11 14:25:00,39.04,39.04,39.02,39.04,82400.0,25.1851,25.1851,25.1722,25.1851,82400.0
2006-12-11 14:30:00,39.04,39.1,39.03,39.1,115100.0,25.1851,25.2238,25.1787,25.2238,115100.0
2006-12-11 14:35:00,39.09,39.13,39.09,39.12,131200.0,25.2174,25.2432,25.2174,25.2367,131200.0
2006-12-11 14:40:00,39.12,39.18,39.12,39.17,107800.0,25.2367,25.2754,25.2367,25.269,107800.0
2006-12-11 14:45:00,39.18,39.18,39.14,39.14,99300.0,25.2754,25.2754,25.2496,25.2496,99300.0
2006-12-11 14:50:00,39.14,39.17,39.13,39.13,55400.0,25.2496,25.269,25.2432,25.2432,55400.0
2006-12-11 14:55:00,39.14,39.14,39.06,39.06,83100.0,25.2496,25.2496,25.198,25.198,83100.0
2006-12-11 15:00:00,39.06,39.12,39.04,39.11,129500.0,25.198,25.2367,25.1851,25.2303,129500.0
2006-12-11 15:05:00,39.12,39.17,39.11,39.15,173200.0,25.2367,25.269,25.2303,25.2561,173200.0
2006-12-11 15:10:00,39.15,39.23,39.15,39.22,149800.0,25.2561,25.3077,25.2561,25.3012,149800.0
2006-12-11 15:15:00,39.23,39.26,39.19,39.2,133200.0,25.3077,25.327,25.2819,25.2883,133200.0
2006-12-11 15:20:00,39.2,39.22,39.15,39.18,99300.0,25.2883,25.3012,25.2561,25.2754,99300.0
2006-12-11 15:25:00,39.18,39.19,39.08,39.11,210700.0,25.2754,25.2819,25.2109,25.2303,210700.0
2006-12-11 15:30:00,39.11,39.14,39.04,39.07,341900.0,25.2303,25.2496,25.1851,25.2045,341900.0
2006-12-11 15:35:00,39.07,39.08,39.02,39.03,209200.0,25.2045,25.2109,25.1722,25.1787,209200.0
2006-12-11 15:40:00,39.02,39.05,39.0,39.03,382800.0,25.1722,25.1916,25.1593,25.1787,382800.0
2006-12-11 15:45:00,39.03,39.04,38.95,38.96,312100.0,25.1787,25.1851,25.1271,25.1335,312100.0
2006-12-11 15:50:00,38.96,38.96,38.88,38.92,514200.0,25.1335,25.1335,25.0819,25.1077,514200.0
2006-12-11 15:55:00,38.93,38.94,38.88,38.93,549800.0,25.1142,25.1206,25.0819,25.1142,549800.0
2006-12-12 09:30:00,38.82,38.91,38.5,38.61,609200.0,25.0432,25.1013,24.8368,24.9077,609200.0
2006-12-12 09:35:00,38.61,39.07,38.5,39.0,411300.0,24.9077,25.2045,24.8368,25.1593,411300.0
2006-12-12 09:40:00,39.0,39.06,38.91,39.02,236500.0,25.1593,25.198,25.1013,25.1722,236500.0
2006-12-12 09:45:00,39.03,39.04,38.92,38.95,140300.0,25.1787,25.1851,25.1077,25.1271,140300.0
2006-12-12 09:50:00,38.95,38.95,38.78,38.82,288700.0,25.1271,25.1271,25.0174,25.0432,288700.0
2006-12-12 09:55:00,38.82,38.83,38.71,38.77,121500.0,25.0432,25.0496,24.9722,25.0109,121500.0
2006-12-12 10:00:00,38.77,38.84,38.65,38.65,182600.0,25.0109,25.0561,24.9335,24.9335,182600.0
2006-12-12 10:05:00,38.65,38.67,38.53,38.59,408700.0,24.9335,24.9464,24.8561,24.8948,408700.0
2006-12-12 10:10:00,38.59,38.6,38.5,38.56,202200.0,24.8948,24.9013,24.8368,24.8755,202200.0
2006-12-12 10:15:00,38.56,38.6,38.5,38.56,167500.0,24.8755,24.9013,24.8368,24.8755,167500.0
2006-12-12 10:20:00,38.57,38.68,38.57,38.59,161700.0,24.8819,24.9529,24.8819,24.8948,161700.0
2006-12-12 10:25:00,38.59,38.79,38.56,38.77,174800.0,24.8948,25.0238,24.8755,25.0109,174800.0
2006-12-12 10:30:00,38.76,38.89,38.73,38.87,153400.0,25.0045,25.0883,24.9851,25.0754,153400.0
2006-12-12 10:35:00,38.87,38.92,38.82,38.84,135400.0,25.0754,25.1077,25.0432,25.0561,135400.0
2006-12-12 10:40:00,38.84,38.84,38.81,38.83,93300.0,25.0561,25.0561,25.0367,25.0496,93300.0
2006-12-12 10:45:00,38.82,38.84,38.75,38.8,109400.0,25.0432,25.0561,24.998,25.0303,109400.0
2006-12-12 10:50:00,38.79,38.82,38.77,38.79,88300.0,25.0238,25.0432,25.0109,25.0238,88300.0
2006-12-12 10:55:00,38.79,38.82,38.79,38.79,62300.0,25.0238,25.0432,25.0238,25.0238,62300.0
2006-12-12 11:00:00,38.79,38.79,38.73,38.76,127900.0,25.0238,25.0238,24.9851,25.0045,127900.0
2006-12-12 11:05:00,38.76,38.79,38.75,38.78,69500.0,25.0045,25.0238,24.998,25.0174,69500.0
2006-12-12 11:10:00,38.78,38.78,38.76,38.77,61600.0,25.0174,25.0174,25.0045,25.0109,61600.0
2006-12-12 11:15:00,38.77,38.81,38.77,38.81,102600.0,25.0109,25.0367,25.0109,25.0367,102600.0
2006-12-12 11:20:00,38.81,38.88,38.77,38.88,173300.0,25.0367,25.0819,25.0109,25.0819,173300.0
2006-12-12 11:25:00,38.87,38.94,38.87,38.91,91400.0,25.0754,25.1206,25.0754,25.1013,91400.0
2006-12-12 11:30:00,38.92,38.92,38.85,38.86,118700.0,25.1077,25.1077,25.0625,25.069,118700.0
2006-12-12 11:35:00,38.86,38.86,38.78,38.82,118700.0,25.069,25.069,25.0174,25.0432,118700.0
2006-12-12 11:40:00,38.82,38.82,38.73,38.74,121300.0,25.0432,25.0432,24.9851,24.9916,121300.0
2006-12-12 11:45:00,38.74,38.77,38.72,38.77,75900.0,24.9916,25.0109,24.9787,25.0109,75900.0
2006-12-12 11:50:00,38.76,38.8,38.74,38.78,76100.0,25.0045,25.0303,24.9916,25.0174,76100.0
2006-12-12 11:55:00,38.79,38.79,38.72,38.72,95500.0,25.0238,25.0238,24.9787,24.9787,95500.0
2006-12-12 12:00:00,38.71,38.74,38.6,38.6,107100.0,24.9722,24.9916,24.9013,24.9013,107100.0
2006-12-12 12:05:00,38.61,38.61,38.4,38.41,340200.0,24.9077,24.9077,24.7722,24.7787,340200.0
2006-12-12 12:10:00,38.41,38.44,38.22,38.32,371800.0,24.7787,24.798,24.6561,24.7206,371800.0
2006-12-12 12:15:00,38.33,38.34,38.27,38.27,202400.0,24.7271,24.7335,24.6884,24.6884,202400.0
2006-12-12 12:20:00,38.27,38.28,38.13,38.14,337100.0,24.6884,24.6948,24.5981,24.6045,337100.0
2006-12-12 12:25:00,38.14,38.25,38.13,38.21,250300.0,24.6045,24.6755,24.5981,24.6497,250300.0
2006-12-12 12:30:00,38.21,38.31,38.21,38.27,200500.0,24.6497,24.7142,24.6497,24.6884,200500.0
2006-12-12 12:35:00,38.27,38.37,38.25,38.36,198600.0,24.6884,24.7529,24.6755,24.7464,198600.0
2006-12-12 12:40:00,38.36,38.37,38.24,38.25,123800.0,24.7464,24.7529,24.669,24.6755,123800.0
2006-12-12 12:45:00,38.26,38.29,38.22,38.23,122500.0,24.6819,24.7013,24.6561,24.6626,122500.0
2006-12-12 12:50:00,38.22,38.24,38.19,38.23,181100.0,24.6561,24.669,24.6368,24.6626,181100.0
2006-12-12 12:55:00,38.22,38.23,38.2,38.22,96800.0,24.6561,24.6626,24.6432,24.6561,96800.0
2006-12-12 13:00:00,38.22,38.23,38.15,38.16,151200.0,24.6561,24.6626,24.611,24.6174,151200.0
2006-12-12 13:05:00,38.16,38.23,38.16,38.22,87600.0,24.6174,24.6626,24.6174,24.6561,87600.0
2006-12-12 13:10:00,38.23,38.25,38.21,38.23,58300.0,24.6626,24.6755,24.6497,24.6626,58300.0
2006-12-12 13:15:00,38.23,38.23,38.21,38.22,32900.0,24.6626,24.6626,24.6497,24.6561,32900.0
2006-12-12 13:20:00,38.22,38.25,38.21,38.23,108900.0,24.6561,24.6755,24.6497,24.6626,108900.0
2006-12-12 13:25:00,38.24,38.24,38.23,38.24,82200.0,24.669,24.669,24.6626,24.669,82200.0
2006-12-12 13:30:00,38.24,38.31,38.23,38.3,185200.0,24.669,24.7142,24.6626,24.7077,185200.0
2006-12-12 13:35:00,38.31,38.34,38.31,38.32,107500.0,24.7142,24.7335,24.7142,24.7206,107500.0
2006-12-12 13:40:00,38.32,38.34,38.32,38.33,120100.0,24.7206,24.7335,24.7206,24.7271,120100.0
2006-12-12 13:45:00,38.33,38.37,38.33,38.37,135600.0,24.7271,24.7529,24.7271,24.7529,135600.0
2006-12-12 13:50:00,38.36,38.41,38.36,38.39,171700.0,24.7464,24.7787,24.7464,24.7658,171700.0
2006-12-12 13:55:00,38.39,38.41,38.38,38.41,65000.0,24.7658,24.7787,24.7593,24.7787,65000.0
2006-12-12 14:00:00,38.41,38.43,38.4,38.41,106000.0,24.7787,24.7916,24.7722,24.7787,106000.0
2006-12-12 14:05:00,38.4,38.43,38.38,38.39,116300.0,24.7722,24.7916,24.7593,24.7658,116300.0
2006-12-12 14:10:00,38.4,38.42,38.34,38.41,207000.0,24.7722,24.7851,24.7335,24.7787,207000.0
2006-12-12 14:15:00,38.41,38.58,38.39,38.57,347300.0,24.7787,24.8884,24.7658,24.8819,347300.0
2006-12-12 14:20:00,38.57,38.78,38.54,38.67,331900.0,24.8819,25.0174,24.8626,24.9464,331900.0
2006-12-12 14:25:00,38.67,38.7,38.62,38.65,206700.0,24.9464,24.9658,24.9142,24.9335,206700.0
2006-12-12 14:30:00,38.65,38.79,38.63,38.78,215400.0,24.9335,25.0238,24.9206,25.0174,215400.0
2006-12-12 14:35:00,38.78,38.78,38.64,38.68,327100.0,25.0174,25.0174,24.9271,24.9529,327100.0
2006-12-12 14:40:00,38.67,38.74,38.67,38.7,141500.0,24.9464,24.9916,24.9464,24.9658,141500.0
2006-12-12 14:45:00,38.7,38.74,38.6,38.65,194500.0,24.9658,24.9916,24.9013,24.9335,194500.0
2006-12-12 14:50:00,38.65,38.75,38.65,38.7,149900.0,24.9335,24.998,24.9335,24.9658,149900.0
2006-12-12 14:55:00,38.69,38.78,38.66,38.72,115900.0,24.9593,25.0174,24.94,24.9787,115900.0
2006-12-12 15:00:00,38.72,38.78,38.68,38.73,217600.0,24.9787,25.0174,24.9529,24.9851,217600.0
2006-12-12 15:05:00,38.74,38.83,38.73,38.79,200600.0,24.9916,25.0496,24.9851,25.0238,200600.0
2006-12-12 15:10:00,38.78,38.84,38.78,38.81,144500.0,25.0174,25.0561,25.0174,25.0367,144500.0
2006-12-12 15:15:00,38.79,38.83,38.69,38.7,215200.0,25.0238,25.0496,24.9593,24.9658,215200.0
2006-12-12 15:20:00,38.7,38.76,38.65,38.73,206800.0,24.9658,25.0045,24.9335,24.9851,206800.0
2006-12-12 15:25:00,38.73,38.87,38.69,38.86,367200.0,24.9851,25.0754,24.9593,25.069,367200.0
2006-12-12 15:30:00,38.86,38.88,38.73,38.74,189300.0,25.069,25.0819,24.9851,24.9916,189300.0
2006-12-12 15:35:00,38.75,38.8,38.71,38.8,195200.0,24.998,25.0303,24.9722,25.0303,195200.0
2006-12-12 15:40:00,38.8,38.81,38.74,38.74,87700.0,25.0303,25.0367,24.9916,24.9916,87700.0
2006-12-12 15:45:00,38.75,38.85,38.75,38.84,141000.0,24.998,25.0625,24.998,25.0561,141000.0
2006-12-12 15:50:00,38.83,38.84,38.76,38.78,259200.0,25.0496,25.0561,25.0045,25.0174,259200.0
2006-12-12 15:55:00,38.79,38.87,38.78,38.87,428500.0,25.0238,25.0754,25.0174,25.0754,428500.0
2006-12-13 09:30:00,39.3,39.32,38.95,39.14,698800.0,25.3528,25.3657,25.1271,25.2496,698800.0
2006-12-13 09:35:00,39.14,39.2,39.03,39.08,277800.0,25.2496,25.2883,25.1787,25.2109,277800.0
2006-12-13 09:40:00,39.08,39.09,38.84,39.0,361900.0,25.2109,25.2174,25.0561,25.1593,361900.0
2006-12-13 09:45:00,39.0,39.01,38.68,38.85,451200.0,25.1593,25.1658,24.9529,25.0625,451200.0
2006-12-13 09:50:00,38.86,38.89,38.65,38.83,294400.0,25.069,25.0883,24.9335,25.0496,294400.0
2006-12-13 09:55:00,38.84,38.89,38.65,38.74,240700.0,25.0561,25.0883,24.9335,24.9916,240700.0
2006-12-13 10:00:00,38.74,38.82,38.59,38.59,435500.0,24.9916,25.0432,24.8948,24.8948,435500.0
2006-12-13 10:05:00,38.59,38.76,38.55,38.57,379200.0,24.8948,25.0045,24.869,24.8819,379200.0
2006-12-13 10:10:00,38.56,38.57,38.39,38.47,419000.0,24.8755,24.8819,24.7658,24.8174,419000.0
2006-12-13 10:15:00,38.47,38.53,38.39,38.42,264700.0,24.8174,24.8561,24.7658,24.7851,264700.0
2006-12-13 10:20:00,38.42,38.43,38.29,38.4,232900.0,24.7851,24.7916,24.7013,24.7722,232900.0
2006-12-13 10:25:00,38.4,38.46,38.39,38.44,118500.0,24.7722,24.811,24.7658,24.798,118500.0
2006-12-13 10:30:00,38.44,38.44,38.11,38.2,536000.0,24.798,24.798,24.5852,24.6432,536000.0
2006-12-13 10:35:00,38.21,38.34,38.19,38.34,254300.0,24.6497,24.7335,24.6368,24.7335,254300.0
2006-12-13 10:40:00,38.33,38.36,38.29,38.33,162200.0,24.7271,24.7464,24.7013,24.7271,162200.0
2006-12-13 10:45:00,38.32,38.33,38.2,38.31,235700.0,24.7206,24.7271,24.6432,24.7142,235700.0
2006-12-13 10:50:00,38.32,38.43,38.31,38.43,244900.0,24.7206,24.7916,24.7142,24.7916,244900.0
2006-12-13 10:55:00,38.43,38.49,38.43,38.49,171800.0,24.7916,24.8303,24.7916,24.8303,171800.0
2006-12-13 11:00:00,38.49,38.57,38.46,38.5,407600.0,24.8303,24.8819,24.811,24.8368,407600.0
2006-12-13 11:05:00,38.52,38.56,38.47,38.52,182700.0,24.8497,24.8755,24.8174,24.8497,182700.0
2006-12-13 11:10:00,38.52,38.54,38.43,38.45,164200.0,24.8497,24.8626,24.7916,24.8045,164200.0
2006-12-13 11:15:00,38.46,38.51,38.44,38.51,148500.0,24.811,24.8432,24.798,24.8432,148500.0
2006-12-13 11:20:00,38.51,38.56,38.45,38.56,160900.0,24.8432,24.8755,24.8045,24.8755,160900.0
2006-12-13 11:25:00,38.57,38.68,38.55,38.68,229500.0,24.8819,24.9529,24.869,24.9529,229500.0
2006-12-13 11:30:00,38.67,38.68,38.59,38.6,200200.0,24.9464,24.9529,24.8948,24.9013,200200.0
2006-12-13 11:35:00,38.61,38.62,38.58,38.6,86400.0,24.9077,24.9142,24.8884,24.9013,86400.0
2006-12-13 11:40:00,38.6,38.64,38.59,38.64,96600.0,24.9013,24.9271,24.8948,24.9271,96600.0
2006-12-13 11:45:00,38.64,38.69,38.64,38.68,85500.0,24.9271,24.9593,24.9271,24.9529,85500.0
2006-12-13 11:50:00,38.69,38.69,38.63,38.63,90200.0,24.9593,24.9593,24.9206,24.9206,90200.0
2006-12-13 11:55:00,38.64,38.71,38.64,38.71,88600.0,24.9271,24.9722,24.9271,24.9722,88600.0
2006-12-13 12:00:00,38.71,38.74,38.58,38.6,163300.0,24.9722,24.9916,24.8884,24.9013,163300.0
2006-12-13 12:05:00,38.6,38.6,38.4,38.42,175000.0,24.9013,24.9013,24.7722,24.7851,175000.0
2006-12-13 12:10:00,38.42,38.43,38.26,38.33,300700.0,24.7851,24.7916,24.6819,24.7271,300700.0
2006-12-13 12:15:00,38.34,38.5,38.32,38.5,255700.0,24.7335,24.8368,24.7206,24.8368,255700.0
2006-12-13 12:20:00,38.49,38.53,38.45,38.47,155200.0,24.8303,24.8561,24.8045,24.8174,155200.0
2006-12-13 12:25:00,38.48,38.52,38.46,38.51,87900.0,24.8239,24.8497,24.811,24.8432,87900.0
2006-12-13 12:30:00,38.52,38.52,38.48,38.49,278900.0,24.8497,24.8497,24.8239,24.8303,278900.0
2006-12-13 12:35:00,38.49,38.5,38.45,38.46,247400.0,24.8303,24.8368,24.8045,24.811,247400.0
2006-12-13 12:40:00,38.46,38.46,38.38,38.4,158100.0,24.811,24.811,24.7593,24.7722,158100.0
2006-12-13 12:45:00,38.4,38.47,38.38,38.4,146400.0,24.7722,24.8174,24.7593,24.7722,146400.0
2006-12-13 12:50:00,38.4,39.38,38.38,38.39,85400.0,24.7722,25.4045,24.7593,24.7658,85400.0
2006-12-13 12:55:00,38.4,38.43,38.4,38.42,86800.0,24.7722,24.7916,24.7722,24.7851,86800.0
2006-12-13 13:00:00,38.43,38.43,38.37,38.43,131100.0,24.7916,24.7916,24.7529,24.7916,131100.0
2006-12-13 13:05:00,38.43,38.51,38.43,38.48,100400.0,24.7916,24.8432,24.7916,24.8239,100400.0
2006-12-13 13:10:00,38.49,38.49,38.46,38.46,62000.0,24.8303,24.8303,24.811,24.811,62000.0
2006-12-13 13:15:00,38.47,38.57,38.44,38.57,223100.0,24.8174,24.8819,24.798,24.8819,223100.0
2006-12-13 13:20:00,38.57,38.67,38.55,38.55,222000.0,24.8819,24.9464,24.869,24.869,222000.0
2006-12-13 13:25:00,38.56,38.57,38.5,38.5,76400.0,24.8755,24.8819,24.8368,24.8368,76400.0
2006-12-13 13:30:00,38.5,38.51,38.43,38.44,154600.0,24.8368,24.8432,24.7916,24.798,154600.0
2006-12-13 13:35:00,38.44,38.44,38.34,38.34,171000.0,24.798,24.798,24.7335,24.7335,171000.0
2006-12-13 13:40:00,38.33,38.41,38.26,38.36,205400.0,24.7271,24.7787,24.6819,24.7464,205400.0
2006-12-13 13:45:00,38.37,38.49,38.34,38.49,342300.0,24.7529,24.8303,24.7335,24.8303,342300.0
2006-12-13 13:50:00,38.5,38.58,38.45,38.57,204200.0,24.8368,24.8884,24.8045,24.8819,204200.0
2006-12-13 13:55:00,38.58,38.58,38.52,38.55,166200.0,24.8884,24.8884,24.8497,24.869,166200.0
2006-12-13 14:00:00,38.55,38.67,38.54,38.62,303000.0,24.869,24.9464,24.8626,24.9142,303000.0
2006-12-13 14:05:00,38.62,38.67,38.58,38.67,145700.0,24.9142,24.9464,24.8884,24.9464,145700.0
2006-12-13 14:10:00,38.67,38.68,38.53,38.55,186300.0,24.9464,24.9529,24.8561,24.869,186300.0
2006-12-13 14:15:00,38.56,38.58,38.51,38.51,134200.0,24.8755,24.8884,24.8432,24.8432,134200.0
2006-12-13 14:20:00,38.52,38.58,38.51,38.56,238500.0,24.8497,24.8884,24.8432,24.8755,238500.0
2006-12-13 14:25:00,38.56,38.57,38.46,38.51,168000.0,24.8755,24.8819,24.811,24.8432,168000.0
2006-12-13 14:30:00,38.52,38.52,38.46,38.5,182900.0,24.8497,24.8497,24.811,24.8368,182900.0
2006-12-13 14:35:00,38.5,38.52,38.48,38.5,153800.0,24.8368,24.8497,24.8239,24.8368,153800.0
2006-12-13 14:40:00,38.51,38.54,38.47,38.53,108400.0,24.8432,24.8626,24.8174,24.8561,108400.0
2006-12-13 14:45:00,38.54,38.57,38.51,38.57,168100.0,24.8626,24.8819,24.8432,24.8819,168100.0
2006-12-13 14:50:00,38.57,38.57,38.49,38.56,168700.0,24.8819,24.8819,24.8303,24.8755,168700.0
2006-12-13 14:55:00,38.56,38.56,38.51,38.55,118700.0,24.8755,24.8755,24.8432,24.869,118700.0
2006-12-13 15:00:00,38.55,38.55,38.51,38.53,105600.0,24.869,24.869,24.8432,24.8561,105600.0
2006-12-13 15:05:00,38.53,38.56,38.52,38.52,180100.0,24.8561,24.8755,24.8497,24.8497,180100.0
2006-12-13 15:10:00,38.53,38.6,38.44,38.53,226900.0,24.8561,24.9013,24.798,24.8561,226900.0
2006-12-13 15:15:00,38.53,38.53,38.43,38.51,207400.0,24.8561,24.8561,24.7916,24.8432,207400.0
2006-12-13 15:20:00,38.51,38.51,38.45,38.46,247900.0,24.8432,24.8432,24.8045,24.811,247900.0
2006-12-13 15:25:00,38.46,38.49,38.44,38.45,138900.0,24.811,24.8303,24.798,24.8045,138900.0
2006-12-13 15:30:00,38.46,38.51,38.44,38.49,152900.0,24.811,24.8432,24.798,24.8303,152900.0
2006-12-13 15:35:00,38.49,38.57,38.47,38.53,277500.0,24.8303,24.8819,24.8174,24.8561,277500.0
2006-12-13 15:40:00,38.54,38.54,38.45,38.49,324100.0,24.8626,24.8626,24.8045,24.8303,324100.0
2006-12-13 15:45:00,38.49,38.53,38.38,38.38,428500.0,24.8303,24.8561,24.7593,24.7593,428500.0
2006-12-13 15:50:00,38.37,38.49,38.34,38.41,414300.0,24.7529,24.8303,24.7335,24.7787,414300.0
2006-12-13 15:55:00,38.41,38.48,38.37,38.43,573300.0,24.7787,24.8239,24.7529,24.7916,573300.0
2006-12-14 09:30:00,38.58,38.64,38.38,38.57,528200.0,24.8884,24.9271,24.7593,24.8819,528200.0
2006-12-14 09:35:00,38.55,38.73,38.5,38.72,226200.0,24.869,24.9851,24.8368,24.9787,226200.0
2006-12-14 09:40:00,38.72,38.88,38.71,38.73,285000.0,24.9787,25.0819,24.9722,24.9851,285000.0
2006-12-14 09:45:00,38.73,38.8,38.61,38.78,202200.0,24.9851,25.0303,24.9077,25.0174,202200.0
2006-12-14 09:50:00,38.78,39.0,38.76,38.98,255600.0,25.0174,25.1593,25.0045,25.1464,255600.0
2006-12-14 09:55:00,38.98,39.26,38.97,39.2,524300.0,25.1464,25.327,25.14,25.2883,524300.0
2006-12-14 10:00:00,39.2,39.21,38.97,39.11,342000.0,25.2883,25.2948,25.14,25.2303,342000.0
2006-12-14 10:05:00,39.11,39.18,39.03,39.08,256700.0,25.2303,25.2754,25.1787,25.2109,256700.0
2006-12-14 10:10:00,39.11,39.12,38.91,38.93,189500.0,25.2303,25.2367,25.1013,25.1142,189500.0
2006-12-14 10:15:00,38.92,38.98,38.85,38.96,189700.0,25.1077,25.1464,25.0625,25.1335,189700.0
2006-12-14 10:20:00,38.97,39.05,38.94,39.02,253800.0,25.14,25.1916,25.1206,25.1722,253800.0
2006-12-14 10:25:00,39.02,39.12,38.95,39.1,185400.0,25.1722,25.2367,25.1271,25.2238,185400.0
2006-12-14 10:30:00,39.11,39.18,39.03,39.17,268700.0,25.2303,25.2754,25.1787,25.269,268700.0
2006-12-14 10:35:00,39.18,39.29,39.13,39.28,230600.0,25.2754,25.3464,25.2432,25.3399,230600.0
2006-12-14 10:40:00,39.27,39.3,39.25,39.29,240200.0,25.3335,25.3528,25.3206,25.3464,240200.0
2006-12-14 10:45:00,39.3,39.37,39.29,39.33,248000.0,25.3528,25.398,25.3464,25.3722,248000.0
2006-12-14 10:50:00,39.33,39.35,39.23,39.3,213700.0,25.3722,25.3851,25.3077,25.3528,213700.0
2006-12-14 10:55:00,39.3,39.36,39.27,39.35,162800.0,25.3528,25.3916,25.3335,25.3851,162800.0
2006-12-14 11:00:00,39.34,39.35,39.22,39.33,140200.0,25.3786,25.3851,25.3012,25.3722,140200.0
2006-12-14 11:05:00,39.33,39.36,39.28,39.3,163500.0,25.3722,25.3916,25.3399,25.3528,163500.0
2006-12-14 11:10:00,39.3,39.33,39.24,39.29,152300.0,25.3528,25.3722,25.3141,25.3464,152300.0
2006-12-14 11:15:00,39.29,39.35,39.26,39.32,122200.0,25.3464,25.3851,25.327,25.3657,122200.0
2006-12-14 11:20:00,39.32,39.32,39.27,39.3,237700.0,25.3657,25.3657,25.3335,25.3528,237700.0
2006-12-14 11:25:00,39.3,39.35,39.29,39.29,169800.0,25.3528,25.3851,25.3464,25.3464,169800.0
2006-12-14 11:30:00,39.29,39.31,39.19,39.21,192200.0,25.3464,25.3593,25.2819,25.2948,192200.0
2006-12-14 11:35:00,39.2,39.33,39.18,39.27,184200.0,25.2883,25.3722,25.2754,25.3335,184200.0
2006-12-14 11:40:00,39.26,39.35,39.23,39.34,307600.0,25.327,25.3851,25.3077,25.3786,307600.0
2006-12-14 11:45:00,39.34,39.44,39.33,39.41,335600.0,25.3786,25.4432,25.3722,25.4238,335600.0
2006-12-14 11:50:00,39.42,39.42,39.34,39.38,158500.0,25.4303,25.4303,25.3786,25.4045,158500.0
2006-12-14 11:55:00,39.38,39.38,39.34,39.36,147200.0,25.4045,25.4045,25.3786,25.3916,147200.0
2006-12-14 12:00:00,39.37,39.47,39.35,39.43,240500.0,25.398,25.4625,25.3851,25.4367,240500.0
2006-12-14 12:05:00,39.43,39.48,39.41,39.43,222800.0,25.4367,25.469,25.4238,25.4367,222800.0
2006-12-14 12:10:00,39.44,39.45,39.3,39.44,180900.0,25.4432,25.4496,25.3528,25.4432,180900.0
2006-12-14 12:15:00,39.45,39.45,39.39,39.4,148000.0,25.4496,25.4496,25.4109,25.4174,148000.0
2006-12-14 12:20:00,39.4,39.42,39.36,39.42,104900.0,25.4174,25.4303,25.3916,25.4303,104900.0
2006-12-14 12:25:00,39.42,39.45,39.41,39.44,117900.0,25.4303,25.4496,25.4238,25.4432,117900.0
2006-12-14 12:30:00,39.44,39.48,39.42,39.43,150600.0,25.4432,25.469,25.4303,25.4367,150600.0
2006-12-14 12:35:00,39.43,39.5,39.42,39.47,127600.0,25.4367,25.4819,25.4303,25.4625,127600.0
2006-12-14 12:40:00,39.47,39.47,39.45,39.46,45500.0,25.4625,25.4625,25.4496,25.4561,45500.0
2006-12-14 12:45:00,39.47,39.47,39.42,39.45,236300.0,25.4625,25.4625,25.4303,25.4496,236300.0
2006-12-14 12:50:00,39.45,39.46,39.42,39.44,147400.0,25.4496,25.4561,25.4303,25.4432,147400.0
2006-12-14 12:55:00,39.45,39.48,39.42,39.46,100700.0,25.4496,25.469,25.4303,25.4561,100700.0
2006-12-14 13:00:00,39.47,39.48,39.44,39.44,119200.0,25.4625,25.469,25.4432,25.4432,119200.0
2006-12-14 13:05:00,39.45,39.57,39.44,39.54,219300.0,25.4496,25.527,25.4432,25.5077,219300.0
2006-12-14 13:10:00,39.54,39.6,39.27,39.58,204500.0,25.5077,25.5464,25.3335,25.5335,204500.0
2006-12-14 13:15:00,39.58,39.6,39.53,39.58,137300.0,25.5335,25.5464,25.5012,25.5335,137300.0
2006-12-14 13:20:00,39.59,39.6,39.53,39.58,135200.0,25.5399,25.5464,25.5012,25.5335,135200.0
2006-12-14 13:25:00,39.57,39.59,39.48,39.53,125000.0,25.527,25.5399,25.469,25.5012,125000.0
2006-12-14 13:30:00,39.53,39.58,39.5,39.54,85600.0,25.5012,25.5335,25.4819,25.5077,85600.0
2006-12-14 13:35:00,39.55,39.6,39.44,39.47,172000.0,25.5141,25.5464,25.4432,25.4625,172000.0
2006-12-14 13:40:00,39.47,39.48,39.39,39.41,193500.0,25.4625,25.469,25.4109,25.4238,193500.0
2006-12-14 13:45:00,39.41,39.47,39.35,39.41,115600.0,25.4238,25.4625,25.3851,25.4238,115600.0
2006-12-14 13:50:00,39.42,39.45,39.36,39.41,55600.0,25.4303,25.4496,25.3916,25.4238,55600.0
2006-12-14 13:55:00,39.42,39.44,39.29,39.33,248100.0,25.4303,25.4432,25.3464,25.3722,248100.0
2006-12-14 14:00:00,39.34,39.36,39.28,39.33,180500.0,25.3786,25.3916,25.3399,25.3722,180500.0
2006-12-14 14:05:00,39.33,39.33,39.27,39.27,84600.0,25.3722,25.3722,25.3335,25.3335,84600.0
2006-12-14 14:10:00,39.27,39.33,39.27,39.31,120500.0,25.3335,25.3722,25.3335,25.3593,120500.0
2006-12-14 14:15:00,39.31,39.33,39.29,39.31,61300.0,25.3593,25.3722,25.3464,25.3593,61300.0
2006-12-14 14:20:00,39.31,39.33,39.3,39.33,105200.0,25.3593,25.3722,25.3528,25.3722,105200.0
2006-12-14 14:25:00,39.33,39.33,39.31,39.32,74100.0,25.3722,25.3722,25.3593,25.3657,74100.0
2006-12-14 14:30:00,39.33,39.43,39.32,39.42,465400.0,25.3722,25.4367,25.3657,25.4303,465400.0
2006-12-14 14:35:00,39.42,39.44,39.41,39.43,97700.0,25.4303,25.4432,25.4238,25.4367,97700.0
2006-12-14 14:40:00,39.43,39.5,39.42,39.5,136900.0,25.4367,25.4819,25.4303,25.4819,136900.0
2006-12-14 14:45:00,39.5,39.53,39.47,39.5,123900.0,25.4819,25.5012,25.4625,25.4819,123900.0
2006-12-14 14:50:00,39.5,39.54,39.48,39.48,90100.0,25.4819,25.5077,25.469,25.469,90100.0
2006-12-14 14:55:00,39.49,39.59,39.45,39.58,209100.0,25.4754,25.5399,25.4496,25.5335,209100.0
2006-12-14 15:00:00,39.58,39.59,39.45,39.53,149600.0,25.5335,25.5399,25.4496,25.5012,149600.0
2006-12-14 15:05:00,39.54,39.58,39.5,39.51,163800.0,25.5077,25.5335,25.4819,25.4883,163800.0
2006-12-14 15:10:00,39.51,39.51,39.42,39.46,126000.0,25.4883,25.4883,25.4303,25.4561,126000.0
2006-12-14 15:15:00,39.46,39.47,39.45,39.47,74600.0,25.4561,25.4625,25.4496,25.4625,74600.0
2006-12-14 15:20:00,39.47,39.48,39.45,39.48,55000.0,25.4625,25.469,25.4496,25.469,55000.0
2006-12-14 15:25:00,39.48,39.5,39.42,39.43,126800.0,25.469,25.4819,25.4303,25.4367,126800.0
2006-12-14 15:30:00,39.43,39.46,39.42,39.44,71300.0,25.4367,25.4561,25.4303,25.4432,71300.0
2006-12-14 15:35:00,39.44,39.45,39.42,39.44,108300.0,25.4432,25.4496,25.4303,25.4432,108300.0
2006-12-14 15:40:00,39.43,39.53,39.43,39.51,204300.0,25.4367,25.5012,25.4367,25.4883,204300.0
2006-12-14 15:45:00,39.51,39.53,39.5,39.5,235500.0,25.4883,25.5012,25.4819,25.4819,235500.0
2006-12-14 15:50:00,39.51,39.51,39.44,39.44,316400.0,25.4883,25.4883,25.4432,25.4432,316400.0
2006-12-14 15:55:00,39.45,39.45,39.38,39.41,317700.0,25.4496,25.4496,25.4045,25.4238,317700.0
2006-12-15 09:30:00,39.6,40.0,39.55,39.97,12776500.0,25.5464,25.8044,25.5141,25.7851,12776500.0
2006-12-15 09:35:00,39.98,40.0,39.63,39.65,356700.0,25.7915,25.8044,25.5657,25.5786,356700.0
2006-12-15 09:40:00,39.65,39.86,39.58,39.82,337300.0,25.5786,25.7141,25.5335,25.6883,337300.0
2006-12-15 09:45:00,39.84,39.84,39.63,39.75,175700.0,25.7012,25.7012,25.5657,25.6431,175700.0
2006-12-15 09:50:00,39.74,39.92,39.68,39.86,225200.0,25.6367,25.7528,25.598,25.7141,225200.0
2006-12-15 09:55:00,39.85,39.99,39.77,39.78,415900.0,25.7077,25.798,25.656,25.6625,415900.0
2006-12-15 10:00:00,39.78,39.86,39.7,39.71,251800.0,25.6625,25.7141,25.6109,25.6173,251800.0
2006-12-15 10:05:00,39.71,39.8,39.7,39.78,169000.0,25.6173,25.6754,25.6109,25.6625,169000.0
2006-12-15 10:10:00,39.79,39.88,39.76,39.86,181600.0,25.6689,25.727,25.6496,25.7141,181600.0
2006-12-15 10:15:00,39.85,39.89,39.81,39.81,115300.0,25.7077,25.7335,25.6819,25.6819,115300.0
2006-12-15 10:20:00,39.81,39.88,39.73,39.74,160100.0,25.6819,25.727,25.6302,25.6367,160100.0
2006-12-15 10:25:00,39.73,39.85,39.72,39.77,144400.0,25.6302,25.7077,25.6238,25.656,144400.0
2006-12-15 10:30:00,39.77,39.77,39.66,39.68,202800.0,25.656,25.656,25.5851,25.598,202800.0
2006-12-15 10:35:00,39.68,39.76,39.67,39.76,192700.0,25.598,25.6496,25.5915,25.6496,192700.0
2006-12-15 10:40:00,39.76,39.76,39.7,39.7,115900.0,25.6496,25.6496,25.6109,25.6109,115900.0
2006-12-15 10:45:00,39.7,39.73,39.69,39.7,126300.0,25.6109,25.6302,25.6044,25.6109,126300.0
2006-12-15 10:50:00,39.69,39.7,39.67,39.68,63800.0,25.6044,25.6109,25.5915,25.598,63800.0
2006-12-15 10:55:00,39.69,39.79,39.68,39.76,96500.0,25.6044,25.6689,25.598,25.6496,96500.0
2006-12-15 11:00:00,39.77,39.8,39.71,39.76,109300.0,25.656,25.6754,25.6173,25.6496,109300.0
2006-12-15 11:05:00,39.75,39.82,39.73,39.73,119700.0,25.6431,25.6883,25.6302,25.6302,119700.0
2006-12-15 11:10:00,39.73,39.73,39.65,39.65,64500.0,25.6302,25.6302,25.5786,25.5786,64500.0
2006-12-15 11:15:00,39.66,39.68,39.62,39.64,98900.0,25.5851,25.598,25.5593,25.5722,98900.0
2006-12-15 11:20:00,39.64,39.68,39.64,39.64,66700.0,25.5722,25.598,25.5722,25.5722,66700.0
2006-12-15 11:25:00,39.65,39.7,39.63,39.63,118000.0,25.5786,25.6109,25.5657,25.5657,118000.0
2006-12-15 11:30:00,39.63,39.66,39.55,39.6,172500.0,25.5657,25.5851,25.5141,25.5464,172500.0
2006-12-15 11:35:00,39.61,39.72,39.59,39.72,96600.0,25.5528,25.6238,25.5399,25.6238,96600.0
2006-12-15 11:40:00,39.72,39.76,39.68,39.72,88300.0,25.6238,25.6496,25.598,25.6238,88300.0
2006-12-15 11:45:00,39.73,39.79,39.69,39.79,88600.0,25.6302,25.6689,25.6044,25.6689,88600.0
2006-12-15 11:50:00,39.8,39.87,39.79,39.83,165500.0,25.6754,25.7206,25.6689,25.6948,165500.0
2006-12-15 11:55:00,39.82,39.83,39.78,39.8,79100.0,25.6883,25.6948,25.6625,25.6754,79100.0
2006-12-15 12:00:00,39.79,39.79,39.74,39.77,52600.0,25.6689,25.6689,25.6367,25.656,52600.0
2006-12-15 12:05:00,39.76,39.77,39.7,39.71,67300.0,25.6496,25.656,25.6109,25.6173,67300.0
2006-12-15 12:10:00,39.71,39.71,39.67,39.69,65500.0,25.6173,25.6173,25.5915,25.6044,65500.0
2006-12-15 12:15:00,39.7,39.71,39.68,39.68,53100.0,25.6109,25.6173,25.598,25.598,53100.0
2006-12-15 12:20:00,39.68,39.69,39.51,39.52,200800.0,25.598,25.6044,25.4883,25.4948,200800.0
2006-12-15 12:25:00,39.51,39.62,39.48,39.59,209600.0,25.4883,25.5593,25.469,25.5399,209600.0
2006-12-15 12:30:00,39.6,39.61,39.57,39.58,85800.0,25.5464,25.5528,25.527,25.5335,85800.0
2006-12-15 12:35:00,39.58,39.73,39.58,39.72,158300.0,25.5335,25.6302,25.5335,25.6238,158300.0
2006-12-15 12:40:00,39.73,39.73,39.66,39.69,69200.0,25.6302,25.6302,25.5851,25.6044,69200.0
2006-12-15 12:45:00,39.7,39.71,39.66,39.66,51600.0,25.6109,25.6173,25.5851,25.5851,51600.0
2006-12-15 12:50:00,39.67,39.68,39.64,39.64,65200.0,25.5915,25.598,25.5722,25.5722,65200.0
2006-12-15 12:55:00,39.64,39.67,39.58,39.59,99000.0,25.5722,25.5915,25.5335,25.5399,99000.0
2006-12-15 13:00:00,39.6,39.64,39.59,39.63,42600.0,25.5464,25.5722,25.5399,25.5657,42600.0
2006-12-15 13:05:00,39.63,39.64,39.59,39.61,134000.0,25.5657,25.5722,25.5399,25.5528,134000.0
2006-12-15 13:10:00,39.61,39.63,39.55,39.61,113800.0,25.5528,25.5657,25.5141,25.5528,113800.0
2006-12-15 13:15:00,39.61,39.69,39.61,39.66,72400.0,25.5528,25.6044,25.5528,25.5851,72400.0
2006-12-15 13:20:00,39.66,39.66,39.62,39.63,77700.0,25.5851,25.5851,25.5593,25.5657,77700.0
2006-12-15 13:25:00,39.64,39.64,39.55,39.55,60100.0,25.5722,25.5722,25.5141,25.5141,60100.0
2006-12-15 13:30:00,39.55,39.61,39.52,39.53,86200.0,25.5141,25.5528,25.4948,25.5012,86200.0
2006-12-15 13:35:00,39.53,39.53,39.45,39.48,185000.0,25.5012,25.5012,25.4496,25.469,185000.0
2006-12-15 13:40:00,39.47,39.5,39.41,39.47,134900.0,25.4625,25.4819,25.4238,25.4625,134900.0
2006-12-15 13:45:00,39.47,39.53,39.45,39.51,65900.0,25.4625,25.5012,25.4496,25.4883,65900.0
2006-12-15 13:50:00,39.5,39.56,39.48,39.54,95000.0,25.4819,25.5206,25.469,25.5077,95000.0
2006-12-15 13:55:00,39.53,39.58,39.51,39.53,81700.0,25.5012,25.5335,25.4883,25.5012,81700.0
2006-12-15 14:00:00,39.53,39.66,39.53,39.54,95100.0,25.5012,25.5851,25.5012,25.5077,95100.0
2006-12-15 14:05:00,39.54,39.56,39.52,39.56,60300.0,25.5077,25.5206,25.4948,25.5206,60300.0
2006-12-15 14:10:00,39.56,39.56,39.46,39.47,71000.0,25.5206,25.5206,25.4561,25.4625,71000.0
2006-12-15 14:15:00,39.47,39.53,39.46,39.52,71200.0,25.4625,25.5012,25.4561,25.4948,71200.0
2006-12-15 14:20:00,39.51,39.55,39.45,39.52,94000.0,25.4883,25.5141,25.4496,25.4948,94000.0
2006-12-15 14:25:00,39.52,39.52,39.44,39.48,61400.0,25.4948,25.4948,25.4432,25.469,61400.0
2006-12-15 14:30:00,39.48,39.48,39.43,39.44,53700.0,25.469,25.469,25.4367,25.4432,53700.0
2006-12-15 14:35:00,39.43,39.44,39.4,39.41,100000.0,25.4367,25.4432,25.4174,25.4238,100000.0
2006-12-15 14:40:00,39.4,39.41,39.33,39.34,103300.0,25.4174,25.4238,25.3722,25.3786,103300.0
2006-12-15 14:45:00,39.34,39.35,39.29,39.31,115200.0,25.3786,25.3851,25.3464,25.3593,115200.0
2006-12-15 14:50:00,39.32,39.4,39.3,39.39,62100.0,25.3657,25.4174,25.3528,25.4109,62100.0
2006-12-15 14:55:00,39.39,39.52,39.39,39.5,122200.0,25.4109,25.4948,25.4109,25.4819,122200.0
2006-12-15 15:00:00,39.5,39.5,39.4,39.43,119800.0,25.4819,25.4819,25.4174,25.4367,119800.0
2006-12-15 15:05:00,39.43,39.53,39.42,39.5,86000.0,25.4367,25.5012,25.4303,25.4819,86000.0
2006-12-15 15:10:00,39.5,39.55,39.5,39.54,89500.0,25.4819,25.5141,25.4819,25.5077,89500.0
2006-12-15 15:15:00,39.54,39.6,39.5,39.55,185500.0,25.5077,25.5464,25.4819,25.5141,185500.0
2006-12-15 15:20:00,39.56,39.6,39.55,39.59,145700.0,25.5206,25.5464,25.5141,25.5399,145700.0
2006-12-15 15:25:00,39.6,39.63,39.57,39.57,140700.0,25.5464,25.5657,25.527,25.527,140700.0
2006-12-15 15:30:00,39.57,39.59,39.56,39.56,100900.0,25.527,25.5399,25.5206,25.5206,100900.0
2006-12-15 15:35:00,39.56,39.57,39.47,39.51,131500.0,25.5206,25.527,25.4625,25.4883,131500.0
2006-12-15 15:40:00,39.5,39.51,39.48,39.5,121100.0,25.4819,25.4883,25.469,25.4819,121100.0
2006-12-15 15:45:00,39.51,39.56,39.5,39.5,171700.0,25.4883,25.5206,25.4819,25.4819,171700.0
2006-12-15 15:50:00,39.5,39.52,39.43,39.44,199400.0,25.4819,25.4948,25.4367,25.4432,199400.0
2006-12-15 15:55:00,39.44,39.53,39.44,39.49,464300.0,25.4432,25.5012,25.4432,25.4754,464300.0
2006-12-18 09:30:00,39.59,39.99,39.53,39.96,617000.0,25.5399,25.798,25.5012,25.7786,617000.0
2006-12-18 09:35:00,39.96,40.0,39.88,39.94,236000.0,25.7786,25.8044,25.727,25.7657,236000.0
2006-12-18 09:40:00,39.95,40.0,39.88,39.97,356800.0,25.7722,25.8044,25.727,25.7851,356800.0
2006-12-18 09:45:00,39.99,40.07,39.86,39.96,761600.0,25.798,25.8496,25.7141,25.7786,761600.0
2006-12-18 09:50:00,39.97,40.1,39.94,39.99,440500.0,25.7851,25.8689,25.7657,25.798,440500.0
2006-12-18 09:55:00,39.98,40.03,39.97,39.99,210800.0,25.7915,25.8238,25.7851,25.798,210800.0
2006-12-18 10:00:00,40.0,40.5,39.96,40.01,251000.0,25.8044,26.127,25.7786,25.8109,251000.0
2006-12-18 10:05:00,40.01,40.01,39.93,39.98,175600.0,25.8109,25.8109,25.7593,25.7915,175600.0
2006-12-18 10:10:00,39.99,40.0,39.94,39.98,115600.0,25.798,25.8044,25.7657,25.7915,115600.0
2006-12-18 10:15:00,39.98,40.0,39.95,39.95,134100.0,25.7915,25.8044,25.7722,25.7722,134100.0
2006-12-18 10:20:00,39.95,39.96,39.94,39.95,197800.0,25.7722,25.7786,25.7657,25.7722,197800.0
2006-12-18 10:25:00,39.95,39.99,39.92,39.93,167300.0,25.7722,25.798,25.7528,25.7593,167300.0
2006-12-18 10:30:00,39.93,40.0,39.92,39.96,254300.0,25.7593,25.8044,25.7528,25.7786,254300.0
2006-12-18 10:35:00,39.96,40.01,39.95,39.97,227800.0,25.7786,25.8109,25.7722,25.7851,227800.0
2006-12-18 10:40:00,39.96,40.0,39.92,39.93,152800.0,25.7786,25.8044,25.7528,25.7593,152800.0
2006-12-18 10:45:00,39.94,39.94,39.81,39.83,196000.0,25.7657,25.7657,25.6819,25.6948,196000.0
2006-12-18 10:50:00,39.83,39.9,39.8,39.88,111100.0,25.6948,25.7399,25.6754,25.727,111100.0
2006-12-18 10:55:00,39.87,39.95,39.87,39.9,74800.0,25.7206,25.7722,25.7206,25.7399,74800.0
2006-12-18 11:00:00,39.89,39.93,39.73,39.76,158100.0,25.7335,25.7593,25.6302,25.6496,158100.0
2006-12-18 11:05:00,39.75,39.88,39.73,39.74,108000.0,25.6431,25.727,25.6302,25.6367,108000.0
2006-12-18 11:10:00,39.74,39.93,39.74,39.79,144300.0,25.6367,25.7593,25.6367,25.6689,144300.0
2006-12-18 11:15:00,39.79,39.8,39.75,39.78,81000.0,25.6689,25.6754,25.6431,25.6625,81000.0
2006-12-18 11:20:00,39.78,39.82,39.75,39.76,103000.0,25.6625,25.6883,25.6431,25.6496,103000.0
2006-12-18 11:25:00,39.77,39.79,39.72,39.75,100100.0,25.656,25.6689,25.6238,25.6431,100100.0
2006-12-18 11:30:00,39.74,39.78,39.7,39.75,99500.0,25.6367,25.6625,25.6109,25.6431,99500.0
2006-12-18 11:35:00,39.74,39.75,39.61,39.63,196200.0,25.6367,25.6431,25.5528,25.5657,196200.0
2006-12-18 11:40:00,39.63,39.64,39.56,39.6,142200.0,25.5657,25.5722,25.5206,25.5464,142200.0
2006-12-18 11:45:00,39.59,39.62,39.54,39.61,83700.0,25.5399,25.5593,25.5077,25.5528,83700.0
2006-12-18 11:50:00,39.62,39.7,39.61,39.65,90200.0,25.5593,25.6109,25.5528,25.5786,90200.0
2006-12-18 11:55:00,39.64,39.72,39.6,39.6,58600.0,25.5722,25.6238,25.5464,25.5464,58600.0
2006-12-18 12:00:00,39.61,39.66,39.54,39.56,101900.0,25.5528,25.5851,25.5077,25.5206,101900.0
2006-12-18 12:05:00,39.56,39.6,39.5,39.51,123300.0,25.5206,25.5464,25.4819,25.4883,123300.0
2006-12-18 12:10:00,39.52,39.63,39.49,39.63,130100.0,25.4948,25.5657,25.4754,25.5657,130100.0
2006-12-18 12:15:00,39.62,39.62,39.5,39.5,85500.0,25.5593,25.5593,25.4819,25.4819,85500.0
2006-12-18 12:20:00,39.5,39.52,39.47,39.5,171500.0,25.4819,25.4948,25.4625,25.4819,171500.0
2006-12-18 12:25:00,39.5,39.6,39.5,39.57,54900.0,25.4819,25.5464,25.4819,25.527,54900.0
2006-12-18 12:30:00,39.56,39.64,39.55,39.58,55600.0,25.5206,25.5722,25.5141,25.5335,55600.0
2006-12-18 12:35:00,39.59,39.59,39.52,39.54,51600.0,25.5399,25.5399,25.4948,25.5077,51600.0
2006-12-18 12:40:00,39.54,39.56,39.53,39.55,24700.0,25.5077,25.5206,25.5012,25.5141,24700.0
2006-12-18 12:45:00,39.56,39.57,39.53,39.54,66800.0,25.5206,25.527,25.5012,25.5077,66800.0
2006-12-18 12:50:00,39.55,39.58,39.53,39.53,44300.0,25.5141,25.5335,25.5012,25.5012,44300.0
2006-12-18 12:55:00,39.54,39.54,39.52,39.52,35200.0,25.5077,25.5077,25.4948,25.4948,35200.0
2006-12-18 13:00:00,39.52,39.52,39.48,39.48,142700.0,25.4948,25.4948,25.469,25.469,142700.0
2006-12-18 13:05:00,39.48,39.57,39.44,39.56,131700.0,25.469,25.527,25.4432,25.5206,131700.0
2006-12-18 13:10:00,39.56,39.56,39.48,39.53,96500.0,25.5206,25.5206,25.469,25.5012,96500.0
2006-12-18 13:15:00,39.53,39.59,39.51,39.57,44500.0,25.5012,25.5399,25.4883,25.527,44500.0
2006-12-18 13:20:00,39.59,39.62,39.52,39.53,125300.0,25.5399,25.5593,25.4948,25.5012,125300.0
2006-12-18 13:25:00,39.53,39.56,39.52,39.53,24800.0,25.5012,25.5206,25.4948,25.5012,24800.0
2006-12-18 13:30:00,39.54,39.55,39.5,39.53,40900.0,25.5077,25.5141,25.4819,25.5012,40900.0
2006-12-18 13:35:00,39.52,39.57,39.52,39.54,59400.0,25.4948,25.527,25.4948,25.5077,59400.0
2006-12-18 13:40:00,39.54,39.59,39.54,39.59,83100.0,25.5077,25.5399,25.5077,25.5399,83100.0
2006-12-18 13:45:00,39.58,39.64,39.58,39.62,140200.0,25.5335,25.5722,25.5335,25.5593,140200.0
2006-12-18 13:50:00,39.63,39.75,39.62,39.74,276400.0,25.5657,25.6431,25.5593,25.6367,276400.0
2006-12-18 13:55:00,39.75,39.76,39.68,39.69,110500.0,25.6431,25.6496,25.598,25.6044,110500.0
2006-12-18 14:00:00,39.68,39.69,39.65,39.66,41300.0,25.598,25.6044,25.5786,25.5851,41300.0
2006-12-18 14:05:00,39.66,39.67,39.58,39.6,91300.0,25.5851,25.5915,25.5335,25.5464,91300.0
2006-12-18 14:10:00,39.59,39.61,39.58,39.59,35800.0,25.5399,25.5528,25.5335,25.5399,35800.0
2006-12-18 14:15:00,39.59,39.62,39.57,39.61,24500.0,25.5399,25.5593,25.527,25.5528,24500.0
2006-12-18 14:20:00,39.6,39.63,39.6,39.62,39800.0,25.5464,25.5657,25.5464,25.5593,39800.0
2006-12-18 14:25:00,39.61,39.62,39.55,39.55,52700.0,25.5528,25.5593,25.5141,25.5141,52700.0
2006-12-18 14:30:00,39.55,39.58,39.52,39.57,82800.0,25.5141,25.5335,25.4948,25.527,82800.0
2006-12-18 14:35:00,39.56,39.57,39.52,39.54,37800.0,25.5206,25.527,25.4948,25.5077,37800.0
2006-12-18 14:40:00,39.54,39.55,39.34,39.35,236500.0,25.5077,25.5141,25.3786,25.3851,236500.0
2006-12-18 14:45:00,39.34,39.37,39.14,39.14,404100.0,25.3786,25.398,25.2496,25.2496,404100.0
2006-12-18 14:50:00,39.15,39.18,39.04,39.08,412800.0,25.2561,25.2754,25.1851,25.2109,412800.0
2006-12-18 14:55:00,39.08,39.15,39.02,39.08,305500.0,25.2109,25.2561,25.1722,25.2109,305500.0
2006-12-18 15:00:00,39.07,39.11,38.87,38.87,237300.0,25.2045,25.2303,25.0754,25.0754,237300.0
2006-12-18 15:05:00,38.87,39.06,38.84,39.04,278300.0,25.0754,25.198,25.0561,25.1851,278300.0
2006-12-18 15:10:00,39.05,39.06,38.96,39.02,186900.0,25.1916,25.198,25.1335,25.1722,186900.0
2006-12-18 15:15:00,39.02,39.04,38.84,38.92,183200.0,25.1722,25.1851,25.0561,25.1077,183200.0
2006-12-18 15:20:00,38.92,38.98,38.83,38.96,173900.0,25.1077,25.1464,25.0496,25.1335,173900.0
2006-12-18 15:25:00,38.96,39.02,38.94,39.01,122800.0,25.1335,25.1722,25.1206,25.1658,122800.0
2006-12-18 15:30:00,39.02,39.12,39.0,39.0,185300.0,25.1722,25.2367,25.1593,25.1593,185300.0
2006-12-18 15:35:00,39.0,39.09,38.98,39.04,165100.0,25.1593,25.2174,25.1464,25.1851,165100.0
2006-12-18 15:40:00,39.04,39.14,39.04,39.11,210800.0,25.1851,25.2496,25.1851,25.2303,210800.0
2006-12-18 15:45:00,39.11,39.21,39.09,39.17,244200.0,25.2303,25.2948,25.2174,25.269,244200.0
2006-12-18 15:50:00,39.17,39.18,39.1,39.13,243800.0,25.269,25.2754,25.2238,25.2432,243800.0
2006-12-18 15:55:00,39.14,39.17,39.05,39.07,365600.0,25.2496,25.269,25.1916,25.2045,365600.0
2006-12-19 09:30:00,38.72,38.9,38.52,38.61,553800.0,24.9787,25.0948,24.8497,24.9077,553800.0
2006-12-19 09:35:00,38.62,38.66,38.53,38.54,304700.0,24.9142,24.94,24.8561,24.8626,304700.0
2006-12-19 09:40:00,38.55,38.65,38.52,38.53,273300.0,24.869,24.9335,24.8497,24.8561,273300.0
2006-12-19 09:45:00,38.55,38.61,38.37,38.39,415900.0,24.869,24.9077,24.7529,24.7658,415900.0
2006-12-19 09:50:00,38.4,38.53,38.39,38.53,277000.0,24.7722,24.8561,24.7658,24.8561,277000.0
2006-12-19 09:55:00,38.53,38.56,38.49,38.55,278600.0,24.8561,24.8755,24.8303,24.869,278600.0
2006-12-19 10:00:00,38.55,38.6,38.53,38.54,161100.0,24.869,24.9013,24.8561,24.8626,161100.0
2006-12-19 10:05:00,38.54,38.59,38.45,38.45,363200.0,24.8626,24.8948,24.8045,24.8045,363200.0
2006-12-19 10:10:00,38.45,38.56,38.39,38.52,229100.0,24.8045,24.8755,24.7658,24.8497,229100.0
2006-12-19 10:15:00,38.53,38.63,38.5,38.57,447400.0,24.8561,24.9206,24.8368,24.8819,447400.0
2006-12-19 10:20:00,38.57,38.66,38.57,38.66,124700.0,24.8819,24.94,24.8819,24.94,124700.0
2006-12-19 10:25:00,38.68,38.74,38.6,38.65,312100.0,24.9529,24.9916,24.9013,24.9335,312100.0
2006-12-19 10:30:00,38.66,38.71,38.63,38.7,118800.0,24.94,24.9722,24.9206,24.9658,118800.0
2006-12-19 10:35:00,38.71,38.75,38.64,38.64,122000.0,24.9722,24.998,24.9271,24.9271,122000.0
2006-12-19 10:40:00,38.64,38.68,38.63,38.67,157400.0,24.9271,24.9529,24.9206,24.9464,157400.0
2006-12-19 10:45:00,38.68,38.69,38.65,38.66,83300.0,24.9529,24.9593,24.9335,24.94,83300.0
2006-12-19 10:50:00,38.65,38.77,38.65,38.76,139800.0,24.9335,25.0109,24.9335,25.0045,139800.0
2006-12-19 10:55:00,38.76,38.91,38.75,38.79,275100.0,25.0045,25.1013,24.998,25.0238,275100.0
2006-12-19 11:00:00,38.79,38.85,38.78,38.79,223300.0,25.0238,25.0625,25.0174,25.0238,223300.0
2006-12-19 11:05:00,38.8,38.8,38.73,38.77,133400.0,25.0303,25.0303,24.9851,25.0109,133400.0
2006-12-19 11:10:00,38.77,38.85,38.76,38.78,218400.0,25.0109,25.0625,25.0045,25.0174,218400.0
2006-12-19 11:15:00,38.78,38.79,38.6,38.61,171600.0,25.0174,25.0238,24.9013,24.9077,171600.0
2006-12-19 11:20:00,38.62,38.65,38.54,38.55,169100.0,24.9142,24.9335,24.8626,24.869,169100.0
2006-12-19 11:25:00,38.56,38.65,38.45,38.53,228300.0,24.8755,24.9335,24.8045,24.8561,228300.0
2006-12-19 11:30:00,38.54,38.56,38.51,38.54,89200.0,24.8626,24.8755,24.8432,24.8626,89200.0
2006-12-19 11:35:00,38.53,38.54,38.43,38.54,194800.0,24.8561,24.8626,24.7916,24.8626,194800.0
2006-12-19 11:40:00,38.54,38.56,38.49,38.52,80800.0,24.8626,24.8755,24.8303,24.8497,80800.0
2006-12-19 11:45:00,38.52,38.56,38.43,38.56,206700.0,24.8497,24.8755,24.7916,24.8755,206700.0
2006-12-19 11:50:00,38.56,38.56,38.49,38.51,73300.0,24.8755,24.8755,24.8303,24.8432,73300.0
2006-12-19 11:55:00,38.51,38.54,38.48,38.54,91600.0,24.8432,24.8626,24.8239,24.8626,91600.0
2006-12-19 12:00:00,38.54,38.67,38.5,38.63,121000.0,24.8626,24.9464,24.8368,24.9206,121000.0
2006-12-19 12:05:00,38.63,38.68,38.53,38.53,125700.0,24.9206,24.9529,24.8561,24.8561,125700.0
2006-12-19 12:10:00,38.53,38.59,38.52,38.56,71500.0,24.8561,24.8948,24.8497,24.8755,71500.0
2006-12-19 12:15:00,38.56,38.56,38.41,38.43,169900.0,24.8755,24.8755,24.7787,24.7916,169900.0
2006-12-19 12:20:00,38.44,38.47,38.43,38.45,59800.0,24.798,24.8174,24.7916,24.8045,59800.0
2006-12-19 12:25:00,38.45,38.58,38.44,38.51,115400.0,24.8045,24.8884,24.798,24.8432,115400.0
2006-12-19 12:30:00,38.51,38.65,38.51,38.63,112100.0,24.8432,24.9335,24.8432,24.9206,112100.0
2006-12-19 12:35:00,38.63,38.73,38.61,38.68,167800.0,24.9206,24.9851,24.9077,24.9529,167800.0
2006-12-19 12:40:00,38.68,38.77,38.67,38.75,156000.0,24.9529,25.0109,24.9464,24.998,156000.0
2006-12-19 12:45:00,38.74,38.75,38.68,38.69,60600.0,24.9916,24.998,24.9529,24.9593,60600.0
2006-12-19 12:50:00,38.68,38.74,38.67,38.68,71400.0,24.9529,24.9916,24.9464,24.9529,71400.0
2006-12-19 12:55:00,38.68,38.77,38.67,38.76,64800.0,24.9529,25.0109,24.9464,25.0045,64800.0
2006-12-19 13:00:00,38.76,38.79,38.73,38.75,84500.0,25.0045,25.0238,24.9851,24.998,84500.0
2006-12-19 13:05:00,38.74,38.74,38.68,38.7,76900.0,24.9916,24.9916,24.9529,24.9658,76900.0
2006-12-19 13:10:00,38.71,38.74,38.64,38.73,48400.0,24.9722,24.9916,24.9271,24.9851,48400.0
2006-12-19 13:15:00,38.73,38.76,38.66,38.7,77400.0,24.9851,25.0045,24.94,24.9658,77400.0
2006-12-19 13:20:00,38.69,38.7,38.63,38.63,95200.0,24.9593,24.9658,24.9206,24.9206,95200.0
2006-12-19 13:25:00,38.64,38.68,38.51,38.52,197700.0,24.9271,24.9529,24.8432,24.8497,197700.0
2006-12-19 13:30:00,38.52,38.56,38.5,38.56,105000.0,24.8497,24.8755,24.8368,24.8755,105000.0
2006-12-19 13:35:00,38.56,38.6,38.55,38.57,123000.0,24.8755,24.9013,24.869,24.8819,123000.0
2006-12-19 13:40:00,38.56,38.61,38.55,38.6,57200.0,24.8755,24.9077,24.869,24.9013,57200.0
2006-12-19 13:45:00,38.6,38.68,38.56,38.57,177100.0,24.9013,24.9529,24.8755,24.8819,177100.0
2006-12-19 13:50:00,38.57,38.6,38.52,38.55,245600.0,24.8819,24.9013,24.8497,24.869,245600.0
2006-12-19 13:55:00,38.55,38.57,38.52,38.54,110300.0,24.869,24.8819,24.8497,24.8626,110300.0
2006-12-19 14:00:00,38.54,38.6,38.52,38.59,118600.0,24.8626,24.9013,24.8497,24.8948,118600.0
2006-12-19 14:05:00,38.59,38.74,38.59,38.67,267800.0,24.8948,24.9916,24.8948,24.9464,267800.0
2006-12-19 14:10:00,38.67,38.73,38.63,38.73,124000.0,24.9464,24.9851,24.9206,24.9851,124000.0
2006-12-19 14:15:00,38.72,38.75,38.63,38.63,96300.0,24.9787,24.998,24.9206,24.9206,96300.0
2006-12-19 14:20:00,38.63,38.63,38.56,38.59,103500.0,24.9206,24.9206,24.8755,24.8948,103500.0
2006-12-19 14:25:00,38.6,38.6,38.55,38.55,95600.0,24.9013,24.9013,24.869,24.869,95600.0
2006-12-19 14:30:00,38.56,38.66,38.55,38.63,86300.0,24.8755,24.94,24.869,24.9206,86300.0
2006-12-19 14:35:00,38.63,38.69,38.62,38.67,68600.0,24.9206,24.9593,24.9142,24.9464,68600.0
2006-12-19 14:40:00,38.66,38.66,38.62,38.64,72800.0,24.94,24.94,24.9142,24.9271,72800.0
2006-12-19 14:45:00,38.63,38.64,38.56,38.57,85600.0,24.9206,24.9271,24.8755,24.8819,85600.0
2006-12-19 14:50:00,38.57,38.64,38.56,38.62,233300.0,24.8819,24.9271,24.8755,24.9142,233300.0
2006-12-19 14:55:00,38.63,38.67,38.63,38.64,184200.0,24.9206,24.9464,24.9206,24.9271,184200.0
2006-12-19 15:00:00,38.64,38.66,38.62,38.64,159800.0,24.9271,24.94,24.9142,24.9271,159800.0
2006-12-19 15:05:00,38.65,38.75,38.64,38.73,122700.0,24.9335,24.998,24.9271,24.9851,122700.0
2006-12-19 15:10:00,38.73,38.87,38.73,38.76,418900.0,24.9851,25.0754,24.9851,25.0045,418900.0
2006-12-19 15:15:00,38.76,38.8,38.72,38.72,127500.0,25.0045,25.0303,24.9787,24.9787,127500.0
2006-12-19 15:20:00,38.72,38.72,38.64,38.65,126700.0,24.9787,24.9787,24.9271,24.9335,126700.0
2006-12-19 15:25:00,38.65,38.72,38.61,38.65,269400.0,24.9335,24.9787,24.9077,24.9335,269400.0
2006-12-19 15:30:00,38.65,38.71,38.6,38.61,138000.0,24.9335,24.9722,24.9013,24.9077,138000.0
2006-12-19 15:35:00,38.6,38.61,38.55,38.59,148400.0,24.9013,24.9077,24.869,24.8948,148400.0
2006-12-19 15:40:00,38.58,38.61,38.52,38.52,135700.0,24.8884,24.9077,24.8497,24.8497,135700.0
2006-12-19 15:45:00,38.52,38.54,38.5,38.51,214000.0,24.8497,24.8626,24.8368,24.8432,214000.0
2006-12-19 15:50:00,38.52,38.6,38.49,38.52,274800.0,24.8497,24.9013,24.8303,24.8497,274800.0
2006-12-19 15:55:00,38.52,38.54,38.48,38.51,430800.0,24.8497,24.8626,24.8239,24.8432,430800.0
2006-12-20 09:30:00,38.5,38.75,38.49,38.66,382100.0,24.8368,24.998,24.8303,24.94,382100.0
2006-12-20 09:35:00,38.67,38.76,38.54,38.73,251100.0,24.9464,25.0045,24.8626,24.9851,251100.0
2006-12-20 09:40:00,38.71,38.79,38.64,38.72,141300.0,24.9722,25.0238,24.9271,24.9787,141300.0
2006-12-20 09:45:00,38.72,38.81,38.7,38.81,174100.0,24.9787,25.0367,24.9658,25.0367,174100.0
2006-12-20 09:50:00,38.81,38.83,38.61,38.69,133400.0,25.0367,25.0496,24.9077,24.9593,133400.0
2006-12-20 09:55:00,38.69,38.86,38.66,38.86,108000.0,24.9593,25.069,24.94,25.069,108000.0
2006-12-20 10:00:00,38.86,39.1,38.85,38.96,372700.0,25.069,25.2238,25.0625,25.1335,372700.0
2006-12-20 10:05:00,38.95,39.0,38.89,38.93,129600.0,25.1271,25.1593,25.0883,25.1142,129600.0
2006-12-20 10:10:00,38.93,39.0,38.89,38.97,77500.0,25.1142,25.1593,25.0883,25.14,77500.0
2006-12-20 10:15:00,38.98,39.0,38.82,38.83,105400.0,25.1464,25.1593,25.0432,25.0496,105400.0
2006-12-20 10:20:00,38.82,38.84,38.72,38.77,109700.0,25.0432,25.0561,24.9787,25.0109,109700.0
2006-12-20 10:25:00,38.77,38.77,38.63,38.74,113000.0,25.0109,25.0109,24.9206,24.9916,113000.0
2006-12-20 10:30:00,38.74,38.82,38.72,38.76,97300.0,24.9916,25.0432,24.9787,25.0045,97300.0
2006-12-20 10:35:00,38.75,38.78,38.73,38.77,37300.0,24.998,25.0174,24.9851,25.0109,37300.0
2006-12-20 10:40:00,38.77,38.78,38.71,38.73,100500.0,25.0109,25.0174,24.9722,24.9851,100500.0
2006-12-20 10:45:00,38.72,38.75,38.67,38.75,81000.0,24.9787,24.998,24.9464,24.998,81000.0
2006-12-20 10:50:00,38.75,38.75,38.71,38.73,43200.0,24.998,24.998,24.9722,24.9851,43200.0
2006-12-20 10:55:00,38.74,38.74,38.62,38.69,119400.0,24.9916,24.9916,24.9142,24.9593,119400.0
2006-12-20 11:00:00,38.69,38.73,38.64,38.73,105600.0,24.9593,24.9851,24.9271,24.9851,105600.0
2006-12-20 11:05:00,38.73,38.76,38.71,38.73,77500.0,24.9851,25.0045,24.9722,24.9851,77500.0
2006-12-20 11:10:00,38.74,38.74,38.68,38.71,44800.0,24.9916,24.9916,24.9529,24.9722,44800.0
2006-12-20 11:15:00,38.7,38.73,38.66,38.73,56800.0,24.9658,24.9851,24.94,24.9851,56800.0
2006-12-20 11:20:00,38.73,38.73,38.65,38.69,91500.0,24.9851,24.9851,24.9335,24.9593,91500.0
2006-12-20 11:25:00,38.7,38.71,38.61,38.61,58300.0,24.9658,24.9722,24.9077,24.9077,58300.0
2006-12-20 11:30:00,38.6,38.66,38.57,38.58,187600.0,24.9013,24.94,24.8819,24.8884,187600.0
2006-12-20 11:35:00,38.57,38.63,38.57,38.62,95900.0,24.8819,24.9206,24.8819,24.9142,95900.0
2006-12-20 11:40:00,38.61,38.64,38.59,38.64,95100.0,24.9077,24.9271,24.8948,24.9271,95100.0
2006-12-20 11:45:00,38.64,38.64,38.56,38.57,154900.0,24.9271,24.9271,24.8755,24.8819,154900.0
2006-12-20 11:50:00,38.57,38.62,38.56,38.62,108200.0,24.8819,24.9142,24.8755,24.9142,108200.0
2006-12-20 11:55:00,38.62,38.66,38.61,38.63,90600.0,24.9142,24.94,24.9077,24.9206,90600.0
2006-12-20 12:00:00,38.63,38.69,38.61,38.69,89500.0,24.9206,24.9593,24.9077,24.9593,89500.0
2006-12-20 12:05:00,38.69,38.7,38.65,38.65,82500.0,24.9593,24.9658,24.9335,24.9335,82500.0
2006-12-20 12:10:00,38.66,38.68,38.66,38.68,45300.0,24.94,24.9529,24.94,24.9529,45300.0
2006-12-20 12:15:00,38.68,38.68,38.63,38.65,104500.0,24.9529,24.9529,24.9206,24.9335,104500.0
2006-12-20 12:20:00,38.66,38.66,38.64,38.65,55300.0,24.94,24.94,24.9271,24.9335,55300.0
2006-12-20 12:25:00,38.64,38.69,38.62,38.64,153100.0,24.9271,24.9593,24.9142,24.9271,153100.0
2006-12-20 12:30:00,38.64,38.65,38.57,38.6,90200.0,24.9271,24.9335,24.8819,24.9013,90200.0
2006-12-20 12:35:00,38.6,38.64,38.59,38.63,76200.0,24.9013,24.9271,24.8948,24.9206,76200.0
2006-12-20 12:40:00,38.62,38.65,38.6,38.65,151000.0,24.9142,24.9335,24.9013,24.9335,151000.0
2006-12-20 12:45:00,38.65,38.69,38.64,38.67,69600.0,24.9335,24.9593,24.9271,24.9464,69600.0
2006-12-20 12:50:00,38.67,38.69,38.63,38.66,59800.0,24.9464,24.9593,24.9206,24.94,59800.0
2006-12-20 12:55:00,38.65,38.65,38.6,38.63,66200.0,24.9335,24.9335,24.9013,24.9206,66200.0
2006-12-20 13:00:00,38.63,38.63,38.59,38.62,50100.0,24.9206,24.9206,24.8948,24.9142,50100.0
2006-12-20 13:05:00,38.62,38.64,38.61,38.62,63200.0,24.9142,24.9271,24.9077,24.9142,63200.0
2006-12-20 13:10:00,38.61,38.62,38.44,38.44,183200.0,24.9077,24.9142,24.798,24.798,183200.0
2006-12-20 13:15:00,38.44,38.49,38.42,38.47,81600.0,24.798,24.8303,24.7851,24.8174,81600.0
2006-12-20 13:20:00,38.47,38.53,38.46,38.5,136200.0,24.8174,24.8561,24.811,24.8368,136200.0
2006-12-20 13:25:00,38.5,38.51,38.37,38.44,187800.0,24.8368,24.8432,24.7529,24.798,187800.0
2006-12-20 13:30:00,38.43,38.45,38.35,38.38,95800.0,24.7916,24.8045,24.74,24.7593,95800.0
2006-12-20 13:35:00,38.38,38.43,38.29,38.43,198400.0,24.7593,24.7916,24.7013,24.7916,198400.0
2006-12-20 13:40:00,38.44,38.44,38.32,38.33,106100.0,24.798,24.798,24.7206,24.7271,106100.0
2006-12-20 13:45:00,38.33,38.34,38.25,38.26,89300.0,24.7271,24.7335,24.6755,24.6819,89300.0
2006-12-20 13:50:00,38.27,38.36,38.27,38.34,82900.0,24.6884,24.7464,24.6884,24.7335,82900.0
2006-12-20 13:55:00,38.34,38.36,38.34,38.34,38200.0,24.7335,24.7464,24.7335,24.7335,38200.0
2006-12-20 14:00:00,38.35,38.35,38.32,38.34,53800.0,24.74,24.74,24.7206,24.7335,53800.0
2006-12-20 14:05:00,38.35,38.39,38.35,38.38,91800.0,24.74,24.7658,24.74,24.7593,91800.0
2006-12-20 14:10:00,38.38,38.38,38.36,38.38,47200.0,24.7593,24.7593,24.7464,24.7593,47200.0
2006-12-20 14:15:00,38.37,38.38,38.33,38.34,51400.0,24.7529,24.7593,24.7271,24.7335,51400.0
2006-12-20 14:20:00,38.33,38.45,38.32,38.4,176800.0,24.7271,24.8045,24.7206,24.7722,176800.0
2006-12-20 14:25:00,38.4,38.41,38.36,38.39,58200.0,24.7722,24.7787,24.7464,24.7658,58200.0
2006-12-20 14:30:00,38.4,38.4,38.31,38.32,171900.0,24.7722,24.7722,24.7142,24.7206,171900.0
2006-12-20 14:35:00,38.32,38.37,38.32,38.34,87100.0,24.7206,24.7529,24.7206,24.7335,87100.0
2006-12-20 14:40:00,38.34,38.4,38.32,38.38,93400.0,24.7335,24.7722,24.7206,24.7593,93400.0
2006-12-20 14:45:00,38.39,38.45,38.39,38.43,128300.0,24.7658,24.8045,24.7658,24.7916,128300.0
2006-12-20 14:50:00,38.43,38.46,38.43,38.45,65600.0,24.7916,24.811,24.7916,24.8045,65600.0
2006-12-20 14:55:00,38.46,38.53,38.45,38.48,179700.0,24.811,24.8561,24.8045,24.8239,179700.0
2006-12-20 15:00:00,38.48,38.48,38.43,38.43,87400.0,24.8239,24.8239,24.7916,24.7916,87400.0
2006-12-20 15:05:00,38.43,38.5,38.41,38.5,85400.0,24.7916,24.8368,24.7787,24.8368,85400.0
2006-12-20 15:10:00,38.5,38.51,38.44,38.49,76200.0,24.8368,24.8432,24.798,24.8303,76200.0
2006-12-20 15:15:00,38.5,38.55,38.49,38.54,68200.0,24.8368,24.869,24.8303,24.8626,68200.0
2006-12-20 15:20:00,38.55,38.55,38.51,38.52,108200.0,24.869,24.869,24.8432,24.8497,108200.0
2006-12-20 15:25:00,38.51,38.55,38.5,38.55,88100.0,24.8432,24.869,24.8368,24.869,88100.0
2006-12-20 15:30:00,38.55,38.6,38.54,38.59,97200.0,24.869,24.9013,24.8626,24.8948,97200.0
2006-12-20 15:35:00,38.59,38.59,38.51,38.57,107100.0,24.8948,24.8948,24.8432,24.8819,107100.0
2006-12-20 15:40:00,38.57,38.57,38.5,38.5,101400.0,24.8819,24.8819,24.8368,24.8368,101400.0
2006-12-20 15:45:00,38.51,38.51,38.38,38.39,198700.0,24.8432,24.8432,24.7593,24.7658,198700.0
2006-12-20 15:50:00,38.39,38.46,38.36,38.41,377300.0,24.7658,24.811,24.7464,24.7787,377300.0
2006-12-20 15:55:00,38.41,38.41,38.31,38.31,426600.0,24.7787,24.7787,24.7142,24.7142,426600.0
2006-12-21 09:30:00,38.53,38.57,38.23,38.48,332200.0,24.8561,24.8819,24.6626,24.8239,332200.0
2006-12-21 09:35:00,38.48,38.61,38.46,38.51,147600.0,24.8239,24.9077,24.811,24.8432,147600.0
2006-12-21 09:40:00,38.52,38.53,38.43,38.46,103200.0,24.8497,24.8561,24.7916,24.811,103200.0
2006-12-21 09:45:00,38.46,38.51,38.41,38.5,126700.0,24.811,24.8432,24.7787,24.8368,126700.0
2006-12-21 09:50:00,38.49,38.51,38.42,38.49,109700.0,24.8303,24.8432,24.7851,24.8303,109700.0
2006-12-21 09:55:00,38.49,38.5,38.17,38.21,200700.0,24.8303,24.8368,24.6239,24.6497,200700.0
2006-12-21 10:00:00,38.21,38.32,38.12,38.23,214700.0,24.6497,24.7206,24.5916,24.6626,214700.0
2006-12-21 10:05:00,38.23,38.28,38.2,38.27,70800.0,24.6626,24.6948,24.6432,24.6884,70800.0
2006-12-21 10:10:00,38.27,38.28,38.23,38.24,55800.0,24.6884,24.6948,24.6626,24.669,55800.0
2006-12-21 10:15:00,38.25,38.25,38.18,38.21,139100.0,24.6755,24.6755,24.6303,24.6497,139100.0
2006-12-21 10:20:00,38.22,38.25,38.18,38.21,139600.0,24.6561,24.6755,24.6303,24.6497,139600.0
2006-12-21 10:25:00,38.21,38.28,38.21,38.24,173400.0,24.6497,24.6948,24.6497,24.669,173400.0
2006-12-21 10:30:00,38.24,38.34,38.23,38.26,154500.0,24.669,24.7335,24.6626,24.6819,154500.0
2006-12-21 10:35:00,38.26,38.27,38.24,38.25,75800.0,24.6819,24.6884,24.669,24.6755,75800.0
2006-12-21 10:40:00,38.26,38.33,38.25,38.3,73600.0,24.6819,24.7271,24.6755,24.7077,73600.0
2006-12-21 10:45:00,38.3,38.35,38.25,38.25,153700.0,24.7077,24.74,24.6755,24.6755,153700.0
2006-12-21 10:50:00,38.25,38.29,38.23,38.26,155700.0,24.6755,24.7013,24.6626,24.6819,155700.0
2006-12-21 10:55:00,38.27,38.27,38.22,38.24,72400.0,24.6884,24.6884,24.6561,24.669,72400.0
2006-12-21 11:00:00,38.25,38.3,38.23,38.26,104100.0,24.6755,24.7077,24.6626,24.6819,104100.0
2006-12-21 11:05:00,38.26,38.34,38.26,38.32,143100.0,24.6819,24.7335,24.6819,24.7206,143100.0
2006-12-21 11:10:00,38.33,38.38,38.31,38.36,107900.0,24.7271,24.7593,24.7142,24.7464,107900.0
2006-12-21 11:15:00,38.37,38.39,38.34,38.35,141600.0,24.7529,24.7658,24.7335,24.74,141600.0
2006-12-21 11:20:00,38.35,38.39,38.34,38.38,236800.0,24.74,24.7658,24.7335,24.7593,236800.0
2006-12-21 11:25:00,38.38,38.45,38.36,38.38,98500.0,24.7593,24.8045,24.7464,24.7593,98500.0
2006-12-21 11:30:00,38.38,38.41,38.34,38.37,153400.0,24.7593,24.7787,24.7335,24.7529,153400.0
2006-12-21 11:35:00,38.36,38.42,38.31,38.41,161700.0,24.7464,24.7851,24.7142,24.7787,161700.0
2006-12-21 11:40:00,38.42,38.49,38.41,38.48,89200.0,24.7851,24.8303,24.7787,24.8239,89200.0
2006-12-21 11:45:00,38.47,38.48,38.42,38.46,47600.0,24.8174,24.8239,24.7851,24.811,47600.0
2006-12-21 11:50:00,38.46,38.47,38.37,38.4,72900.0,24.811,24.8174,24.7529,24.7722,72900.0
2006-12-21 11:55:00,38.4,38.4,38.33,38.34,65300.0,24.7722,24.7722,24.7271,24.7335,65300.0
2006-12-21 12:00:00,38.34,38.36,38.29,38.34,187500.0,24.7335,24.7464,24.7013,24.7335,187500.0
2006-12-21 12:05:00,38.33,38.35,38.3,38.34,52900.0,24.7271,24.74,24.7077,24.7335,52900.0
2006-12-21 12:10:00,38.34,38.38,38.31,38.37,63500.0,24.7335,24.7593,24.7142,24.7529,63500.0
2006-12-21 12:15:00,38.37,38.38,38.3,38.3,92300.0,24.7529,24.7593,24.7077,24.7077,92300.0
2006-12-21 12:20:00,38.31,38.34,38.3,38.34,84000.0,24.7142,24.7335,24.7077,24.7335,84000.0
2006-12-21 12:25:00,38.34,38.36,38.33,38.35,98000.0,24.7335,24.7464,24.7271,24.74,98000.0
2006-12-21 12:30:00,38.34,38.36,38.3,38.33,160400.0,24.7335,24.7464,24.7077,24.7271,160400.0
2006-12-21 12:35:00,38.33,38.33,38.1,38.12,302800.0,24.7271,24.7271,24.5787,24.5916,302800.0
2006-12-21 12:40:00,38.12,38.16,38.08,38.11,212200.0,24.5916,24.6174,24.5658,24.5852,212200.0
2006-12-21 12:45:00,38.12,38.19,38.08,38.19,116100.0,24.5916,24.6368,24.5658,24.6368,116100.0
2006-12-21 12:50:00,38.19,38.26,38.18,38.26,71600.0,24.6368,24.6819,24.6303,24.6819,71600.0
2006-12-21 12:55:00,38.27,38.3,38.26,38.3,71100.0,24.6884,24.7077,24.6819,24.7077,71100.0
2006-12-21 13:00:00,38.29,38.3,38.13,38.21,195000.0,24.7013,24.7077,24.5981,24.6497,195000.0
2006-12-21 13:05:00,38.21,38.24,38.17,38.24,82000.0,24.6497,24.669,24.6239,24.669,82000.0
2006-12-21 13:10:00,38.24,38.31,38.2,38.3,183800.0,24.669,24.7142,24.6432,24.7077,183800.0
2006-12-21 13:15:00,38.3,38.33,38.29,38.3,141700.0,24.7077,24.7271,24.7013,24.7077,141700.0
2006-12-21 13:20:00,38.31,38.31,38.28,38.3,48800.0,24.7142,24.7142,24.6948,24.7077,48800.0
2006-12-21 13:25:00,38.31,38.36,38.29,38.36,214900.0,24.7142,24.7464,24.7013,24.7464,214900.0
2006-12-21 13:30:00,38.36,38.4,38.29,38.3,123000.0,24.7464,24.7722,24.7013,24.7077,123000.0
2006-12-21 13:35:00,38.31,38.38,38.31,38.38,165100.0,24.7142,24.7593,24.7142,24.7593,165100.0
2006-12-21 13:40:00,38.37,38.37,38.26,38.26,67800.0,24.7529,24.7529,24.6819,24.6819,67800.0
2006-12-21 13:45:00,38.26,38.3,38.23,38.23,104500.0,24.6819,24.7077,24.6626,24.6626,104500.0
2006-12-21 13:50:00,38.23,38.25,38.11,38.13,226700.0,24.6626,24.6755,24.5852,24.5981,226700.0
2006-12-21 13:55:00,38.13,38.2,38.13,38.13,89900.0,24.5981,24.6432,24.5981,24.5981,89900.0
2006-12-21 14:00:00,38.12,38.13,38.0,38.11,259800.0,24.5916,24.5981,24.5142,24.5852,259800.0
2006-12-21 14:05:00,38.11,38.14,38.06,38.14,109600.0,24.5852,24.6045,24.5529,24.6045,109600.0
2006-12-21 14:10:00,38.13,38.14,38.06,38.1,166800.0,24.5981,24.6045,24.5529,24.5787,166800.0
2006-12-21 14:15:00,38.1,38.13,38.04,38.05,92100.0,24.5787,24.5981,24.54,24.5465,92100.0
2006-12-21 14:20:00,38.05,38.2,38.04,38.2,122200.0,24.5465,24.6432,24.54,24.6432,122200.0
2006-12-21 14:25:00,38.2,38.3,38.19,38.29,205500.0,24.6432,24.7077,24.6368,24.7013,205500.0
2006-12-21 14:30:00,38.29,38.37,38.29,38.35,271300.0,24.7013,24.7529,24.7013,24.74,271300.0
2006-12-21 14:35:00,38.35,38.35,38.27,38.31,104100.0,24.74,24.74,24.6884,24.7142,104100.0
2006-12-21 14:40:00,38.31,38.38,38.3,38.38,84600.0,24.7142,24.7593,24.7077,24.7593,84600.0
2006-12-21 14:45:00,38.37,38.4,38.35,38.37,187300.0,24.7529,24.7722,24.74,24.7529,187300.0
2006-12-21 14:50:00,38.37,38.42,38.32,38.35,130900.0,24.7529,24.7851,24.7206,24.74,130900.0
2006-12-21 14:55:00,38.34,38.45,38.34,38.45,127600.0,24.7335,24.8045,24.7335,24.8045,127600.0
2006-12-21 15:00:00,38.44,38.5,38.44,38.44,176900.0,24.798,24.8368,24.798,24.798,176900.0
2006-12-21 15:05:00,38.44,38.5,38.41,38.44,93100.0,24.798,24.8368,24.7787,24.798,93100.0
2006-12-21 15:10:00,38.45,38.58,38.45,38.57,193200.0,24.8045,24.8884,24.8045,24.8819,193200.0
2006-12-21 15:15:00,38.57,38.58,38.51,38.54,185200.0,24.8819,24.8884,24.8432,24.8626,185200.0
2006-12-21 15:20:00,38.55,38.55,38.48,38.49,153200.0,24.869,24.869,24.8239,24.8303,153200.0
2006-12-21 15:25:00,38.5,38.5,38.44,38.45,84300.0,24.8368,24.8368,24.798,24.8045,84300.0
2006-12-21 15:30:00,38.44,38.55,38.43,38.48,104700.0,24.798,24.869,24.7916,24.8239,104700.0
2006-12-21 15:35:00,38.48,38.51,38.47,38.5,89500.0,24.8239,24.8432,24.8174,24.8368,89500.0
2006-12-21 15:40:00,38.51,38.52,38.48,38.51,256400.0,24.8432,24.8497,24.8239,24.8432,256400.0
2006-12-21 15:45:00,38.5,38.56,38.49,38.56,180900.0,24.8368,24.8755,24.8303,24.8755,180900.0
2006-12-21 15:50:00,38.56,38.6,38.55,38.55,232100.0,24.8755,24.9013,24.869,24.869,232100.0
2006-12-21 15:55:00,38.55,38.57,38.48,38.55,198500.0,24.869,24.8819,24.8239,24.869,198500.0
2006-12-22 09:30:00,37.54,38.05,37.5,38.0,1367200.0,24.2175,24.5465,24.1916,24.5142,1367200.0
2006-12-22 09:35:00,38.03,38.25,37.95,38.19,1307300.0,24.5336,24.6755,24.4819,24.6368,1307300.0
2006-12-22 09:40:00,38.19,38.29,37.51,38.06,817400.0,24.6368,24.7013,24.1981,24.5529,817400.0
2006-12-22 09:45:00,38.06,38.12,38.0,38.05,539500.0,24.5529,24.5916,24.5142,24.5465,539500.0
2006-12-22 09:50:00,38.06,38.1,38.04,38.07,232700.0,24.5529,24.5787,24.54,24.5594,232700.0
2006-12-22 09:55:00,38.07,38.08,38.0,38.06,371200.0,24.5594,24.5658,24.5142,24.5529,371200.0
2006-12-22 10:00:00,38.06,38.09,38.0,38.0,282500.0,24.5529,24.5723,24.5142,24.5142,282500.0
2006-12-22 10:05:00,38.01,38.15,38.0,38.08,360600.0,24.5207,24.611,24.5142,24.5658,360600.0
2006-12-22 10:10:00,38.08,38.16,38.08,38.11,249000.0,24.5658,24.6174,24.5658,24.5852,249000.0
2006-12-22 10:15:00,38.1,38.12,38.08,38.12,227300.0,24.5787,24.5916,24.5658,24.5916,227300.0
2006-12-22 10:20:00,38.11,38.13,38.08,38.11,224400.0,24.5852,24.5981,24.5658,24.5852,224400.0
2006-12-22 10:25:00,38.11,38.15,38.07,38.15,306600.0,24.5852,24.611,24.5594,24.611,306600.0
2006-12-22 10:30:00,38.15,38.15,38.01,38.01,276100.0,24.611,24.611,24.5207,24.5207,276100.0
2006-12-22 10:35:00,38.02,38.05,37.97,37.99,378000.0,24.5271,24.5465,24.4948,24.5078,378000.0
2006-12-22 10:40:00,38.0,38.0,37.91,37.93,278600.0,24.5142,24.5142,24.4561,24.469,278600.0
2006-12-22 10:45:00,37.93,37.97,37.9,37.95,319700.0,24.469,24.4948,24.4497,24.4819,319700.0
2006-12-22 10:50:00,37.95,37.97,37.9,37.93,135500.0,24.4819,24.4948,24.4497,24.469,135500.0
2006-12-22 10:55:00,37.92,38.05,37.86,37.87,224500.0,24.4626,24.5465,24.4239,24.4303,224500.0
2006-12-22 11:00:00,37.87,38.07,37.87,38.02,565300.0,24.4303,24.5594,24.4303,24.5271,565300.0
2006-12-22 11:05:00,38.02,38.05,38.0,38.0,177000.0,24.5271,24.5465,24.5142,24.5142,177000.0
2006-12-22 11:10:00,38.0,38.01,37.89,37.89,209700.0,24.5142,24.5207,24.4432,24.4432,209700.0
2006-12-22 11:15:00,37.89,37.93,37.85,37.88,219700.0,24.4432,24.469,24.4174,24.4368,219700.0
2006-12-22 11:20:00,37.89,37.99,37.89,37.9,182700.0,24.4432,24.5078,24.4432,24.4497,182700.0
2006-12-22 11:25:00,37.89,37.9,37.83,37.88,164000.0,24.4432,24.4497,24.4045,24.4368,164000.0
2006-12-22 11:30:00,37.88,37.92,37.87,37.9,152700.0,24.4368,24.4626,24.4303,24.4497,152700.0
2006-12-22 11:35:00,37.89,37.9,37.85,37.85,171300.0,24.4432,24.4497,24.4174,24.4174,171300.0
2006-12-22 11:40:00,37.85,37.9,37.82,37.83,116900.0,24.4174,24.4497,24.3981,24.4045,116900.0
2006-12-22 11:45:00,37.82,37.83,37.75,37.8,231100.0,24.3981,24.4045,24.3529,24.3852,231100.0
2006-12-22 11:50:00,37.79,37.8,37.75,37.76,148200.0,24.3787,24.3852,24.3529,24.3594,148200.0
2006-12-22 11:55:00,37.76,37.82,37.75,37.75,279500.0,24.3594,24.3981,24.3529,24.3529,279500.0
2006-12-22 12:00:00,37.75,37.8,37.7,37.75,518600.0,24.3529,24.3852,24.3207,24.3529,518600.0
2006-12-22 12:05:00,37.74,37.77,37.72,37.75,275700.0,24.3465,24.3658,24.3336,24.3529,275700.0
2006-12-22 12:10:00,37.74,37.76,37.69,37.73,426300.0,24.3465,24.3594,24.3142,24.34,426300.0
2006-12-22 12:15:00,37.72,37.74,37.68,37.69,183600.0,24.3336,24.3465,24.3078,24.3142,183600.0
2006-12-22 12:20:00,37.69,37.78,37.68,37.76,219000.0,24.3142,24.3723,24.3078,24.3594,219000.0
2006-12-22 12:25:00,37.75,37.8,37.72,37.75,156200.0,24.3529,24.3852,24.3336,24.3529,156200.0
2006-12-22 12:30:00,37.74,37.78,37.72,37.78,60100.0,24.3465,24.3723,24.3336,24.3723,60100.0
2006-12-22 12:35:00,37.77,37.85,37.77,37.81,158200.0,24.3658,24.4174,24.3658,24.3916,158200.0
2006-12-22 12:40:00,37.81,37.82,37.79,37.81,117900.0,24.3916,24.3981,24.3787,24.3916,117900.0
2006-12-22 12:45:00,37.8,37.84,37.77,37.81,170300.0,24.3852,24.411,24.3658,24.3916,170300.0
2006-12-22 12:50:00,37.81,37.81,37.73,37.75,167500.0,24.3916,24.3916,24.34,24.3529,167500.0
2006-12-22 12:55:00,37.74,37.76,37.71,37.75,189900.0,24.3465,24.3594,24.3271,24.3529,189900.0
2006-12-22 13:00:00,37.76,37.8,37.7,37.71,129700.0,24.3594,24.3852,24.3207,24.3271,129700.0
2006-12-22 13:05:00,37.71,37.72,37.7,37.71,41300.0,24.3271,24.3336,24.3207,24.3271,41300.0
2006-12-22 13:10:00,37.71,37.74,37.71,37.73,64900.0,24.3271,24.3465,24.3271,24.34,64900.0
2006-12-22 13:15:00,37.73,37.79,37.73,37.78,68600.0,24.34,24.3787,24.34,24.3723,68600.0
2006-12-22 13:20:00,37.79,37.79,37.75,37.75,52700.0,24.3787,24.3787,24.3529,24.3529,52700.0
2006-12-22 13:25:00,37.75,37.85,37.74,37.85,203400.0,24.3529,24.4174,24.3465,24.4174,203400.0
2006-12-22 13:30:00,37.84,37.85,37.82,37.84,92200.0,24.411,24.4174,24.3981,24.411,92200.0
2006-12-22 13:35:00,37.83,37.98,37.83,37.96,177100.0,24.4045,24.5013,24.4045,24.4884,177100.0
2006-12-22 13:40:00,37.95,37.96,37.76,37.94,146900.0,24.4819,24.4884,24.3594,24.4755,146900.0
2006-12-22 13:45:00,37.94,38.01,37.93,38.0,198700.0,24.4755,24.5207,24.469,24.5142,198700.0
2006-12-22 13:50:00,38.0,38.05,37.98,38.0,114400.0,24.5142,24.5465,24.5013,24.5142,114400.0
2006-12-22 13:55:00,38.01,38.01,37.96,37.96,58700.0,24.5207,24.5207,24.4884,24.4884,58700.0
2006-12-22 14:00:00,37.96,37.97,37.9,37.96,239800.0,24.4884,24.4948,24.4497,24.4884,239800.0
2006-12-22 14:05:00,37.96,38.03,37.96,38.01,325200.0,24.4884,24.5336,24.4884,24.5207,325200.0
2006-12-22 14:10:00,38.01,38.02,37.99,38.01,1121300.0,24.5207,24.5271,24.5078,24.5207,1121300.0
2006-12-22 14:15:00,38.0,38.01,37.94,37.94,167800.0,24.5142,24.5207,24.4755,24.4755,167800.0
2006-12-22 14:20:00,37.95,38.07,37.94,38.02,172000.0,24.4819,24.5594,24.4755,24.5271,172000.0
2006-12-22 14:25:00,38.01,38.05,38.0,38.02,95500.0,24.5207,24.5465,24.5142,24.5271,95500.0
2006-12-22 14:30:00,38.01,38.05,38.0,38.04,121200.0,24.5207,24.5465,24.5142,24.54,121200.0
2006-12-22 14:35:00,38.04,38.06,38.02,38.03,138500.0,24.54,24.5529,24.5271,24.5336,138500.0
2006-12-22 14:40:00,38.03,38.03,37.99,38.01,124000.0,24.5336,24.5336,24.5078,24.5207,124000.0
2006-12-22 14:45:00,38.0,38.05,38.0,38.04,90200.0,24.5142,24.5465,24.5142,24.54,90200.0
2006-12-22 14:50:00,38.04,38.1,38.03,38.1,171000.0,24.54,24.5787,24.5336,24.5787,171000.0
2006-12-22 14:55:00,38.09,38.11,38.05,38.05,180900.0,24.5723,24.5852,24.5465,24.5465,180900.0
2006-12-22 15:00:00,38.05,38.09,38.05,38.08,108300.0,24.5465,24.5723,24.5465,24.5658,108300.0
2006-12-22 15:05:00,38.09,38.13,38.08,38.12,217900.0,24.5723,24.5981,24.5658,24.5916,217900.0
2006-12-22 15:10:00,38.12,38.15,38.11,38.15,162000.0,24.5916,24.611,24.5852,24.611,162000.0
2006-12-22 15:15:00,38.15,38.17,38.12,38.13,156500.0,24.611,24.6239,24.5916,24.5981,156500.0
2006-12-22 15:20:00,38.13,38.13,37.95,37.97,222700.0,24.5981,24.5981,24.4819,24.4948,222700.0
2006-12-22 15:25:00,37.96,38.02,37.91,38.0,201000.0,24.4884,24.5271,24.4561,24.5142,201000.0
2006-12-22 15:30:00,38.01,38.01,37.95,37.95,129600.0,24.5207,24.5207,24.4819,24.4819,129600.0
2006-12-22 15:35:00,37.95,38.0,37.95,37.99,164400.0,24.4819,24.5142,24.4819,24.5078,164400.0
2006-12-22 15:40:00,38.0,38.02,37.96,37.98,225000.0,24.5142,24.5271,24.4884,24.5013,225000.0
2006-12-22 15:45:00,37.99,37.99,37.9,37.93,176300.0,24.5078,24.5078,24.4497,24.469,176300.0
2006-12-22 15:50:00,37.92,37.95,37.82,37.82,325100.0,24.4626,24.4819,24.3981,24.3981,325100.0
2006-12-22 15:55:00,37.82,37.89,37.78,37.82,448700.0,24.3981,24.4432,24.3723,24.3981,448700.0
2006-12-26 09:30:00,37.54,38.0,37.54,37.88,386400.0,24.2175,24.5142,24.2175,24.4368,386400.0
2006-12-26 09:35:00,37.88,37.91,37.75,37.81,84300.0,24.4368,24.4561,24.3529,24.3916,84300.0
2006-12-26 09:40:00,37.81,38.03,37.74,38.0,148900.0,24.3916,24.5336,24.3465,24.5142,148900.0
2006-12-26 09:45:00,38.0,38.17,38.0,38.01,244900.0,24.5142,24.6239,24.5142,24.5207,244900.0
2006-12-26 09:50:00,38.01,38.1,37.85,37.9,164900.0,24.5207,24.5787,24.4174,24.4497,164900.0
2006-12-26 09:55:00,37.89,38.04,37.77,37.78,173400.0,24.4432,24.54,24.3658,24.3723,173400.0
2006-12-26 10:00:00,37.79,37.89,37.72,37.75,128500.0,24.3787,24.4432,24.3336,24.3529,128500.0
2006-12-26 10:05:00,37.75,37.76,37.7,37.73,141500.0,24.3529,24.3594,24.3207,24.34,141500.0
2006-12-26 10:10:00,37.73,37.74,37.62,37.64,294400.0,24.34,24.3465,24.2691,24.282,294400.0
2006-12-26 10:15:00,37.65,37.7,37.61,37.69,215900.0,24.2884,24.3207,24.2626,24.3142,215900.0
2006-12-26 10:20:00,37.7,37.72,37.51,37.52,259900.0,24.3207,24.3336,24.1981,24.2045,259900.0
2006-12-26 10:25:00,37.51,37.69,37.51,37.65,663800.0,24.1981,24.3142,24.1981,24.2884,663800.0
2006-12-26 10:30:00,37.68,37.69,37.65,37.67,155000.0,24.3078,24.3142,24.2884,24.3013,155000.0
2006-12-26 10:35:00,37.66,37.67,37.65,37.65,47200.0,24.2949,24.3013,24.2884,24.2884,47200.0
2006-12-26 10:40:00,37.65,37.7,37.61,37.62,124600.0,24.2884,24.3207,24.2626,24.2691,124600.0
2006-12-26 10:45:00,37.62,37.63,37.56,37.56,206800.0,24.2691,24.2755,24.2304,24.2304,206800.0
2006-12-26 10:50:00,37.56,37.62,37.52,37.61,238200.0,24.2304,24.2691,24.2045,24.2626,238200.0
2006-12-26 10:55:00,37.61,37.65,37.59,37.6,82100.0,24.2626,24.2884,24.2497,24.2562,82100.0
2006-12-26 11:00:00,37.61,37.76,37.6,37.73,183900.0,24.2626,24.3594,24.2562,24.34,183900.0
2006-12-26 11:05:00,37.74,37.81,37.62,37.67,111600.0,24.3465,24.3916,24.2691,24.3013,111600.0
2006-12-26 11:10:00,37.68,37.7,37.63,37.65,142900.0,24.3078,24.3207,24.2755,24.2884,142900.0
2006-12-26 11:15:00,37.66,37.67,37.64,37.65,57100.0,24.2949,24.3013,24.282,24.2884,57100.0
2006-12-26 11:20:00,37.65,37.65,37.58,37.62,161200.0,24.2884,24.2884,24.2433,24.2691,161200.0
2006-12-26 11:25:00,37.62,37.62,37.57,37.58,91500.0,24.2691,24.2691,24.2368,24.2433,91500.0
2006-12-26 11:30:00,37.59,37.6,37.51,37.53,123100.0,24.2497,24.2562,24.1981,24.211,123100.0
2006-12-26 11:35:00,37.53,37.56,37.5,37.51,169800.0,24.211,24.2304,24.1916,24.1981,169800.0
2006-12-26 11:40:00,37.52,37.55,37.5,37.51,94000.0,24.2045,24.2239,24.1916,24.1981,94000.0
2006-12-26 11:45:00,37.51,37.54,37.5,37.52,82200.0,24.1981,24.2175,24.1916,24.2045,82200.0
2006-12-26 11:50:00,37.53,37.58,37.52,37.57,124500.0,24.211,24.2433,24.2045,24.2368,124500.0
2006-12-26 11:55:00,37.57,37.6,37.56,37.58,100900.0,24.2368,24.2562,24.2304,24.2433,100900.0
2006-12-26 12:00:00,37.58,37.58,37.54,37.57,88000.0,24.2433,24.2433,24.2175,24.2368,88000.0
2006-12-26 12:05:00,37.57,37.57,37.5,37.53,55400.0,24.2368,24.2368,24.1916,24.211,55400.0
2006-12-26 12:10:00,37.52,37.55,37.52,37.54,51600.0,24.2045,24.2239,24.2045,24.2175,51600.0
2006-12-26 12:15:00,37.53,37.53,37.5,37.5,98700.0,24.211,24.211,24.1916,24.1916,98700.0
2006-12-26 12:20:00,37.5,37.55,37.5,37.51,121300.0,24.1916,24.2239,24.1916,24.1981,121300.0
2006-12-26 12:25:00,37.5,37.52,37.48,37.5,173800.0,24.1916,24.2045,24.1787,24.1916,173800.0
2006-12-26 12:30:00,37.49,37.53,37.45,37.45,237900.0,24.1852,24.211,24.1594,24.1594,237900.0
2006-12-26 12:35:00,37.46,37.52,37.43,37.51,236300.0,24.1658,24.2045,24.1465,24.1981,236300.0
2006-12-26 12:40:00,37.5,37.53,37.47,37.52,83500.0,24.1916,24.211,24.1723,24.2045,83500.0
2006-12-26 12:45:00,37.52,37.52,37.49,37.49,63900.0,24.2045,24.2045,24.1852,24.1852,63900.0
2006-12-26 12:50:00,37.49,37.49,37.42,37.45,103000.0,24.1852,24.1852,24.14,24.1594,103000.0
2006-12-26 12:55:00,37.46,37.51,37.45,37.51,78500.0,24.1658,24.1981,24.1594,24.1981,78500.0
2006-12-26 13:00:00,37.51,37.51,37.49,37.49,44400.0,24.1981,24.1981,24.1852,24.1852,44400.0
2006-12-26 13:05:00,37.5,37.56,37.5,37.55,97000.0,24.1916,24.2304,24.1916,24.2239,97000.0
2006-12-26 13:10:00,37.56,37.56,37.52,37.52,55700.0,24.2304,24.2304,24.2045,24.2045,55700.0
2006-12-26 13:15:00,37.52,37.55,37.52,37.54,34300.0,24.2045,24.2239,24.2045,24.2175,34300.0
2006-12-26 13:20:00,37.55,37.58,37.55,37.58,116700.0,24.2239,24.2433,24.2239,24.2433,116700.0
2006-12-26 13:25:00,37.58,37.6,37.57,37.58,130200.0,24.2433,24.2562,24.2368,24.2433,130200.0
2006-12-26 13:30:00,37.59,37.59,37.57,37.58,57800.0,24.2497,24.2497,24.2368,24.2433,57800.0
2006-12-26 13:35:00,37.58,37.6,37.57,37.58,59800.0,24.2433,24.2562,24.2368,24.2433,59800.0
2006-12-26 13:40:00,37.58,37.58,37.55,37.55,45200.0,24.2433,24.2433,24.2239,24.2239,45200.0
2006-12-26 13:45:00,37.55,37.58,37.54,37.54,172500.0,24.2239,24.2433,24.2175,24.2175,172500.0
2006-12-26 13:50:00,37.55,37.57,37.54,37.56,67800.0,24.2239,24.2368,24.2175,24.2304,67800.0
2006-12-26 13:55:00,37.56,37.56,37.54,37.54,35600.0,24.2304,24.2304,24.2175,24.2175,35600.0
2006-12-26 14:00:00,37.55,37.55,37.53,37.53,44300.0,24.2239,24.2239,24.211,24.211,44300.0
2006-12-26 14:05:00,37.54,37.54,37.52,37.52,41800.0,24.2175,24.2175,24.2045,24.2045,41800.0
2006-12-26 14:10:00,37.52,37.53,37.51,37.51,40700.0,24.2045,24.211,24.1981,24.1981,40700.0
2006-12-26 14:15:00,37.52,37.54,37.51,37.53,121400.0,24.2045,24.2175,24.1981,24.211,121400.0
2006-12-26 14:20:00,37.54,37.55,37.51,37.53,62800.0,24.2175,24.2239,24.1981,24.211,62800.0
2006-12-26 14:25:00,37.53,37.55,37.52,37.54,121400.0,24.211,24.2239,24.2045,24.2175,121400.0
2006-12-26 14:30:00,37.55,37.55,37.53,37.54,35700.0,24.2239,24.2239,24.211,24.2175,35700.0
2006-12-26 14:35:00,37.53,37.54,37.5,37.51,67200.0,24.211,24.2175,24.1916,24.1981,67200.0
2006-12-26 14:40:00,37.51,37.51,37.49,37.49,82300.0,24.1981,24.1981,24.1852,24.1852,82300.0
2006-12-26 14:45:00,37.5,37.51,37.49,37.51,55700.0,24.1916,24.1981,24.1852,24.1981,55700.0
2006-12-26 14:50:00,37.51,37.51,37.47,37.47,175100.0,24.1981,24.1981,24.1723,24.1723,175100.0
2006-12-26 14:55:00,37.47,37.49,37.45,37.48,67700.0,24.1723,24.1852,24.1594,24.1787,67700.0
2006-12-26 15:00:00,37.48,37.55,37.48,37.53,155100.0,24.1787,24.2239,24.1787,24.211,155100.0
2006-12-26 15:05:00,37.54,37.54,37.48,37.5,55700.0,24.2175,24.2175,24.1787,24.1916,55700.0
2006-12-26 15:10:00,37.5,37.57,37.5,37.57,250100.0,24.1916,24.2368,24.1916,24.2368,250100.0
2006-12-26 15:15:00,37.57,37.61,37.56,37.59,93600.0,24.2368,24.2626,24.2304,24.2497,93600.0
2006-12-26 15:20:00,37.59,37.61,37.57,37.6,195800.0,24.2497,24.2626,24.2368,24.2562,195800.0
2006-12-26 15:25:00,37.6,37.61,37.59,37.6,92400.0,24.2562,24.2626,24.2497,24.2562,92400.0
2006-12-26 15:30:00,37.6,37.63,37.59,37.6,189600.0,24.2562,24.2755,24.2497,24.2562,189600.0
2006-12-26 15:35:00,37.59,37.62,37.59,37.6,97400.0,24.2497,24.2691,24.2497,24.2562,97400.0
2006-12-26 15:40:00,37.6,37.66,37.6,37.66,98100.0,24.2562,24.2949,24.2562,24.2949,98100.0
2006-12-26 15:45:00,37.66,37.68,37.61,37.62,120700.0,24.2949,24.3078,24.2626,24.2691,120700.0
2006-12-26 15:50:00,37.62,37.63,37.6,37.6,130300.0,24.2691,24.2755,24.2562,24.2562,130300.0
2006-12-26 15:55:00,37.6,37.67,37.55,37.67,334300.0,24.2562,24.3013,24.2239,24.3013,334300.0
2006-12-27 09:30:00,37.82,38.12,37.82,38.05,515800.0,24.3981,24.5916,24.3981,24.5465,515800.0
2006-12-27 09:35:00,38.07,38.15,37.92,38.01,151700.0,24.5594,24.611,24.4626,24.5207,151700.0
2006-12-27 09:40:00,38.04,38.04,37.85,38.02,109500.0,24.54,24.54,24.4174,24.5271,109500.0
2006-12-27 09:45:00,38.02,38.04,37.94,38.0,209200.0,24.5271,24.54,24.4755,24.5142,209200.0
2006-12-27 09:50:00,38.0,38.07,37.97,37.98,55400.0,24.5142,24.5594,24.4948,24.5013,55400.0
2006-12-27 09:55:00,37.97,38.07,37.94,37.95,94900.0,24.4948,24.5594,24.4755,24.4819,94900.0
2006-12-27 10:00:00,37.95,38.06,37.95,37.99,135400.0,24.4819,24.5529,24.4819,24.5078,135400.0
2006-12-27 10:05:00,37.97,38.02,37.95,37.95,61700.0,24.4948,24.5271,24.4819,24.4819,61700.0
2006-12-27 10:10:00,37.96,38.02,37.9,38.0,221000.0,24.4884,24.5271,24.4497,24.5142,221000.0
2006-12-27 10:15:00,38.0,38.01,37.75,37.76,220600.0,24.5142,24.5207,24.3529,24.3594,220600.0
2006-12-27 10:20:00,37.76,37.83,37.75,37.76,128500.0,24.3594,24.4045,24.3529,24.3594,128500.0
2006-12-27 10:25:00,37.78,37.82,37.69,37.78,229900.0,24.3723,24.3981,24.3142,24.3723,229900.0
2006-12-27 10:30:00,37.78,37.78,37.68,37.7,67900.0,24.3723,24.3723,24.3078,24.3207,67900.0
2006-12-27 10:35:00,37.7,37.73,37.63,37.69,102700.0,24.3207,24.34,24.2755,24.3142,102700.0
2006-12-27 10:40:00,37.68,37.8,37.68,37.8,141700.0,24.3078,24.3852,24.3078,24.3852,141700.0
2006-12-27 10:45:00,37.8,37.82,37.76,37.8,100300.0,24.3852,24.3981,24.3594,24.3852,100300.0
2006-12-27 10:50:00,37.79,37.8,37.74,37.74,39800.0,24.3787,24.3852,24.3465,24.3465,39800.0
2006-12-27 10:55:00,37.74,37.8,37.73,37.79,33100.0,24.3465,24.3852,24.34,24.3787,33100.0
2006-12-27 11:00:00,37.8,37.81,37.77,37.79,60300.0,24.3852,24.3916,24.3658,24.3787,60300.0
2006-12-27 11:05:00,37.79,37.8,37.75,37.78,56700.0,24.3787,24.3852,24.3529,24.3723,56700.0
2006-12-27 11:10:00,37.78,37.8,37.75,37.79,54700.0,24.3723,24.3852,24.3529,24.3787,54700.0
2006-12-27 11:15:00,37.79,37.88,37.79,37.87,81800.0,24.3787,24.4368,24.3787,24.4303,81800.0
2006-12-27 11:20:00,37.87,37.88,37.79,37.81,69500.0,24.4303,24.4368,24.3787,24.3916,69500.0
2006-12-27 11:25:00,37.82,37.85,37.76,37.77,72800.0,24.3981,24.4174,24.3594,24.3658,72800.0
2006-12-27 11:30:00,37.77,37.78,37.73,37.77,52100.0,24.3658,24.3723,24.34,24.3658,52100.0
2006-12-27 11:35:00,37.78,37.82,37.78,37.81,65800.0,24.3723,24.3981,24.3723,24.3916,65800.0
2006-12-27 11:40:00,37.82,37.84,37.79,37.83,93400.0,24.3981,24.411,24.3787,24.4045,93400.0
2006-12-27 11:45:00,37.83,37.83,37.74,37.76,51900.0,24.4045,24.4045,24.3465,24.3594,51900.0
2006-12-27 11:50:00,37.73,37.8,37.72,37.76,101600.0,24.34,24.3852,24.3336,24.3594,101600.0
2006-12-27 11:55:00,37.76,37.77,37.68,37.73,76600.0,24.3594,24.3658,24.3078,24.34,76600.0
2006-12-27 12:00:00,37.72,37.73,37.71,37.72,43000.0,24.3336,24.34,24.3271,24.3336,43000.0
2006-12-27 12:05:00,37.71,37.72,37.65,37.68,64800.0,24.3271,24.3336,24.2884,24.3078,64800.0
2006-12-27 12:10:00,37.67,37.68,37.61,37.65,116900.0,24.3013,24.3078,24.2626,24.2884,116900.0
2006-12-27 12:15:00,37.65,37.67,37.63,37.66,117500.0,24.2884,24.3013,24.2755,24.2949,117500.0
2006-12-27 12:20:00,37.66,37.67,37.64,37.65,46400.0,24.2949,24.3013,24.282,24.2884,46400.0
2006-12-27 12:25:00,37.65,37.71,37.64,37.7,67400.0,24.2884,24.3271,24.282,24.3207,67400.0
2006-12-27 12:30:00,37.7,37.72,37.69,37.69,40200.0,24.3207,24.3336,24.3142,24.3142,40200.0
2006-12-27 12:35:00,37.7,37.73,37.64,37.7,63500.0,24.3207,24.34,24.282,24.3207,63500.0
2006-12-27 12:40:00,37.71,37.77,37.71,37.76,61500.0,24.3271,24.3658,24.3271,24.3594,61500.0
2006-12-27 12:45:00,37.77,37.82,37.77,37.81,123000.0,24.3658,24.3981,24.3658,24.3916,123000.0
2006-12-27 12:50:00,37.8,37.86,37.8,37.85,101600.0,24.3852,24.4239,24.3852,24.4174,101600.0
2006-12-27 12:55:00,37.86,37.87,37.8,37.81,59200.0,24.4239,24.4303,24.3852,24.3916,59200.0
2006-12-27 13:00:00,37.81,37.81,37.79,37.8,29100.0,24.3916,24.3916,24.3787,24.3852,29100.0
2006-12-27 13:05:00,37.8,37.81,37.8,37.81,23500.0,24.3852,24.3916,24.3852,24.3916,23500.0
2006-12-27 13:10:00,37.81,37.81,37.8,37.8,45800.0,24.3916,24.3916,24.3852,24.3852,45800.0
2006-12-27 13:15:00,37.8,37.8,37.73,37.74,69400.0,24.3852,24.3852,24.34,24.3465,69400.0
2006-12-27 13:20:00,37.73,37.73,37.7,37.73,62900.0,24.34,24.34,24.3207,24.34,62900.0
2006-12-27 13:25:00,37.73,37.77,37.72,37.74,231300.0,24.34,24.3658,24.3336,24.3465,231300.0
2006-12-27 13:30:00,37.73,37.75,37.71,37.74,48800.0,24.34,24.3529,24.3271,24.3465,48800.0
2006-12-27 13:35:00,37.74,37.75,37.71,37.72,92700.0,24.3465,24.3529,24.3271,24.3336,92700.0
2006-12-27 13:40:00,37.72,37.76,37.72,37.75,74800.0,24.3336,24.3594,24.3336,24.3529,74800.0
2006-12-27 13:45:00,37.75,37.77,37.72,37.72,39500.0,24.3529,24.3658,24.3336,24.3336,39500.0
2006-12-27 13:50:00,37.73,37.74,37.72,37.73,36600.0,24.34,24.3465,24.3336,24.34,36600.0
2006-12-27 13:55:00,37.73,37.79,37.73,37.79,44400.0,24.34,24.3787,24.34,24.3787,44400.0
2006-12-27 14:00:00,37.79,37.85,37.75,37.78,118700.0,24.3787,24.4174,24.3529,24.3723,118700.0
2006-12-27 14:05:00,37.78,37.79,37.74,37.75,54900.0,24.3723,24.3787,24.3465,24.3529,54900.0
2006-12-27 14:10:00,37.75,37.8,37.75,37.75,121700.0,24.3529,24.3852,24.3529,24.3529,121700.0
2006-12-27 14:15:00,37.74,37.76,37.71,37.72,61000.0,24.3465,24.3594,24.3271,24.3336,61000.0
2006-12-27 14:20:00,37.71,37.73,37.69,37.71,43000.0,24.3271,24.34,24.3142,24.3271,43000.0
2006-12-27 14:25:00,37.71,37.72,37.65,37.67,88600.0,24.3271,24.3336,24.2884,24.3013,88600.0
2006-12-27 14:30:00,37.67,37.68,37.66,37.67,37900.0,24.3013,24.3078,24.2949,24.3013,37900.0
2006-12-27 14:35:00,37.67,37.67,37.65,37.67,54500.0,24.3013,24.3013,24.2884,24.3013,54500.0
2006-12-27 14:40:00,37.67,37.68,37.66,37.66,76700.0,24.3013,24.3078,24.2949,24.2949,76700.0
2006-12-27 14:45:00,37.66,37.67,37.64,37.65,125300.0,24.2949,24.3013,24.282,24.2884,125300.0
2006-12-27 14:50:00,37.66,37.67,37.65,37.66,107800.0,24.2949,24.3013,24.2884,24.2949,107800.0
2006-12-27 14:55:00,37.66,37.67,37.64,37.66,78900.0,24.2949,24.3013,24.282,24.2949,78900.0
2006-12-27 15:00:00,37.66,37.67,37.65,37.67,121500.0,24.2949,24.3013,24.2884,24.3013,121500.0
2006-12-27 15:05:00,37.67,37.69,37.66,37.69,125400.0,24.3013,24.3142,24.2949,24.3142,125400.0
2006-12-27 15:10:00,37.69,37.74,37.68,37.72,153600.0,24.3142,24.3465,24.3078,24.3336,153600.0
2006-12-27 15:15:00,37.73,37.75,37.65,37.66,150400.0,24.34,24.3529,24.2884,24.2949,150400.0
2006-12-27 15:20:00,37.67,37.72,37.65,37.65,113700.0,24.3013,24.3336,24.2884,24.2884,113700.0
2006-12-27 15:25:00,37.65,37.68,37.64,37.65,92500.0,24.2884,24.3078,24.282,24.2884,92500.0
2006-12-27 15:30:00,37.65,37.69,37.64,37.68,86600.0,24.2884,24.3142,24.282,24.3078,86600.0
2006-12-27 15:35:00,37.69,37.7,37.67,37.68,131300.0,24.3142,24.3207,24.3013,24.3078,131300.0
2006-12-27 15:40:00,37.68,37.68,37.63,37.67,142500.0,24.3078,24.3078,24.2755,24.3013,142500.0
2006-12-27 15:45:00,37.67,37.68,37.63,37.63,143200.0,24.3013,24.3078,24.2755,24.2755,143200.0
2006-12-27 15:50:00,37.63,37.68,37.62,37.67,199300.0,24.2755,24.3078,24.2691,24.3013,199300.0
2006-12-27 15:55:00,37.67,37.67,37.57,37.57,380100.0,24.3013,24.3013,24.2368,24.2368,380100.0
2006-12-28 09:30:00,37.52,37.57,37.5,37.54,340500.0,24.2045,24.2368,24.1916,24.2175,340500.0
2006-12-28 09:35:00,37.53,37.76,37.51,37.7,158500.0,24.211,24.3594,24.1981,24.3207,158500.0
2006-12-28 09:40:00,37.7,37.72,37.6,37.62,118200.0,24.3207,24.3336,24.2562,24.2691,118200.0
2006-12-28 09:45:00,37.62,37.69,37.49,37.52,227000.0,24.2691,24.3142,24.1852,24.2045,227000.0
2006-12-28 09:50:00,37.53,37.54,37.45,37.51,219200.0,24.211,24.2175,24.1594,24.1981,219200.0
2006-12-28 09:55:00,37.51,37.79,37.51,37.78,359500.0,24.1981,24.3787,24.1981,24.3723,359500.0
2006-12-28 10:00:00,37.79,37.95,37.78,37.86,454800.0,24.3787,24.4819,24.3723,24.4239,454800.0
2006-12-28 10:05:00,37.85,38.01,37.85,37.93,329600.0,24.4174,24.5207,24.4174,24.469,329600.0
2006-12-28 10:10:00,37.93,37.96,37.78,37.83,208900.0,24.469,24.4884,24.3723,24.4045,208900.0
2006-12-28 10:15:00,37.83,37.85,37.7,37.75,221500.0,24.4045,24.4174,24.3207,24.3529,221500.0
2006-12-28 10:20:00,37.74,37.8,37.68,37.72,111200.0,24.3465,24.3852,24.3078,24.3336,111200.0
2006-12-28 10:25:00,37.73,37.73,37.62,37.69,164500.0,24.34,24.34,24.2691,24.3142,164500.0
2006-12-28 10:30:00,37.68,37.84,37.68,37.74,98800.0,24.3078,24.411,24.3078,24.3465,98800.0
2006-12-28 10:35:00,37.75,37.81,37.72,37.81,140000.0,24.3529,24.3916,24.3336,24.3916,140000.0
2006-12-28 10:40:00,37.8,37.83,37.74,37.76,95000.0,24.3852,24.4045,24.3465,24.3594,95000.0
2006-12-28 10:45:00,37.75,37.81,37.54,37.75,89000.0,24.3529,24.3916,24.2175,24.3529,89000.0
2006-12-28 10:50:00,37.75,37.78,37.7,37.74,82700.0,24.3529,24.3723,24.3207,24.3465,82700.0
2006-12-28 10:55:00,37.74,37.74,37.72,37.72,87800.0,24.3465,24.3465,24.3336,24.3336,87800.0
2006-12-28 11:00:00,37.72,37.74,37.7,37.73,79700.0,24.3336,24.3465,24.3207,24.34,79700.0
2006-12-28 11:05:00,37.73,37.74,37.66,37.67,115300.0,24.34,24.3465,24.2949,24.3013,115300.0
2006-12-28 11:10:00,37.67,37.73,37.66,37.7,85000.0,24.3013,24.34,24.2949,24.3207,85000.0
2006-12-28 11:15:00,37.71,37.71,37.7,37.71,43200.0,24.3271,24.3271,24.3207,24.3271,43200.0
2006-12-28 11:20:00,37.7,37.75,37.7,37.74,178800.0,24.3207,24.3529,24.3207,24.3465,178800.0
2006-12-28 11:25:00,37.75,37.77,37.71,37.71,146400.0,24.3529,24.3658,24.3271,24.3271,146400.0
2006-12-28 11:30:00,37.72,37.77,37.71,37.75,72500.0,24.3336,24.3658,24.3271,24.3529,72500.0
2006-12-28 11:35:00,37.76,37.81,37.75,37.8,73000.0,24.3594,24.3916,24.3529,24.3852,73000.0
2006-12-28 11:40:00,37.8,37.82,37.78,37.78,74800.0,24.3852,24.3981,24.3723,24.3723,74800.0
2006-12-28 11:45:00,37.78,37.79,37.75,37.78,136900.0,24.3723,24.3787,24.3529,24.3723,136900.0
2006-12-28 11:50:00,37.77,37.78,37.76,37.77,66200.0,24.3658,24.3723,24.3594,24.3658,66200.0
2006-12-28 11:55:00,37.76,37.77,37.71,37.72,49900.0,24.3594,24.3658,24.3271,24.3336,49900.0
2006-12-28 12:00:00,37.71,37.72,37.7,37.71,50200.0,24.3271,24.3336,24.3207,24.3271,50200.0
2006-12-28 12:05:00,37.72,37.72,37.69,37.71,96600.0,24.3336,24.3336,24.3142,24.3271,96600.0
2006-12-28 12:10:00,37.71,37.78,37.7,37.76,57100.0,24.3271,24.3723,24.3207,24.3594,57100.0
2006-12-28 12:15:00,37.75,37.78,37.73,37.75,55400.0,24.3529,24.3723,24.34,24.3529,55400.0
2006-12-28 12:20:00,37.75,37.75,37.67,37.69,132700.0,24.3529,24.3529,24.3013,24.3142,132700.0
2006-12-28 12:25:00,37.68,37.7,37.67,37.68,69000.0,24.3078,24.3207,24.3013,24.3078,69000.0
2006-12-28 12:30:00,37.68,37.73,37.67,37.73,58500.0,24.3078,24.34,24.3013,24.34,58500.0
2006-12-28 12:35:00,37.73,37.76,37.72,37.74,76100.0,24.34,24.3594,24.3336,24.3465,76100.0
2006-12-28 12:40:00,37.74,37.77,37.73,37.76,55300.0,24.3465,24.3658,24.34,24.3594,55300.0
2006-12-28 12:45:00,37.76,37.86,37.74,37.86,174800.0,24.3594,24.4239,24.3465,24.4239,174800.0
2006-12-28 12:50:00,37.86,37.9,37.86,37.89,53900.0,24.4239,24.4497,24.4239,24.4432,53900.0
2006-12-28 12:55:00,37.89,37.91,37.81,37.83,170100.0,24.4432,24.4561,24.3916,24.4045,170100.0
2006-12-28 13:00:00,37.82,37.83,37.79,37.81,61400.0,24.3981,24.4045,24.3787,24.3916,61400.0
2006-12-28 13:05:00,37.81,37.84,37.8,37.82,39700.0,24.3916,24.411,24.3852,24.3981,39700.0
2006-12-28 13:10:00,37.83,37.89,37.83,37.88,114300.0,24.4045,24.4432,24.4045,24.4368,114300.0
2006-12-28 13:15:00,37.88,37.89,37.81,37.83,107500.0,24.4368,24.4432,24.3916,24.4045,107500.0
2006-12-28 13:20:00,37.84,37.87,37.83,37.84,67200.0,24.411,24.4303,24.4045,24.411,67200.0
2006-12-28 13:25:00,37.84,37.86,37.8,37.86,68300.0,24.411,24.4239,24.3852,24.4239,68300.0
2006-12-28 13:30:00,37.85,37.96,37.85,37.92,187500.0,24.4174,24.4884,24.4174,24.4626,187500.0
2006-12-28 13:35:00,37.93,37.93,37.87,37.92,54500.0,24.469,24.469,24.4303,24.4626,54500.0
2006-12-28 13:40:00,37.91,37.93,37.84,37.86,81300.0,24.4561,24.469,24.411,24.4239,81300.0
2006-12-28 13:45:00,37.87,37.87,37.85,37.86,26400.0,24.4303,24.4303,24.4174,24.4239,26400.0
2006-12-28 13:50:00,37.87,37.87,37.84,37.87,122900.0,24.4303,24.4303,24.411,24.4303,122900.0
2006-12-28 13:55:00,37.87,37.89,37.86,37.88,37100.0,24.4303,24.4432,24.4239,24.4368,37100.0
2006-12-28 14:00:00,37.88,37.9,37.85,37.85,95200.0,24.4368,24.4497,24.4174,24.4174,95200.0
2006-12-28 14:05:00,37.87,37.88,37.86,37.87,63500.0,24.4303,24.4368,24.4239,24.4303,63500.0
2006-12-28 14:10:00,37.87,37.93,37.86,37.92,197500.0,24.4303,24.469,24.4239,24.4626,197500.0
2006-12-28 14:15:00,37.92,37.99,37.91,37.95,112900.0,24.4626,24.5078,24.4561,24.4819,112900.0
2006-12-28 14:20:00,37.95,38.0,37.91,38.0,193600.0,24.4819,24.5142,24.4561,24.5142,193600.0
2006-12-28 14:25:00,37.99,38.0,37.91,37.91,148200.0,24.5078,24.5142,24.4561,24.4561,148200.0
2006-12-28 14:30:00,37.92,37.94,37.9,37.9,154500.0,24.4626,24.4755,24.4497,24.4497,154500.0
2006-12-28 14:35:00,37.9,37.91,37.87,37.88,76800.0,24.4497,24.4561,24.4303,24.4368,76800.0
2006-12-28 14:40:00,37.89,37.9,37.85,37.85,99800.0,24.4432,24.4497,24.4174,24.4174,99800.0
2006-12-28 14:45:00,37.85,37.9,37.85,37.89,71500.0,24.4174,24.4497,24.4174,24.4432,71500.0
2006-12-28 14:50:00,37.89,37.89,37.83,37.84,101600.0,24.4432,24.4432,24.4045,24.411,101600.0
2006-12-28 14:55:00,37.84,37.89,37.83,37.89,96200.0,24.411,24.4432,24.4045,24.4432,96200.0
2006-12-28 15:00:00,37.89,37.91,37.84,37.85,152100.0,24.4432,24.4561,24.411,24.4174,152100.0
2006-12-28 15:05:00,37.85,37.95,37.84,37.94,131500.0,24.4174,24.4819,24.411,24.4755,131500.0
2006-12-28 15:10:00,37.94,37.96,37.9,37.96,129900.0,24.4755,24.4884,24.4497,24.4884,129900.0
2006-12-28 15:15:00,37.95,37.96,37.86,37.86,93400.0,24.4819,24.4884,24.4239,24.4239,93400.0
2006-12-28 15:20:00,37.86,37.87,37.77,37.79,181100.0,24.4239,24.4303,24.3658,24.3787,181100.0
2006-12-28 15:25:00,37.8,37.81,37.75,37.76,111200.0,24.3852,24.3916,24.3529,24.3594,111200.0
2006-12-28 15:30:00,37.75,37.79,37.75,37.78,161800.0,24.3529,24.3787,24.3529,24.3723,161800.0
2006-12-28 15:35:00,37.78,37.78,37.75,37.78,156800.0,24.3723,24.3723,24.3529,24.3723,156800.0
2006-12-28 15:40:00,37.78,37.87,37.78,37.83,173400.0,24.3723,24.4303,24.3723,24.4045,173400.0
2006-12-28 15:45:00,37.82,37.82,37.77,37.82,202300.0,24.3981,24.3981,24.3658,24.3981,202300.0
2006-12-28 15:50:00,37.82,37.83,37.75,37.75,226100.0,24.3981,24.4045,24.3529,24.3529,226100.0
2006-12-28 15:55:00,37.75,37.76,37.66,37.68,623600.0,24.3529,24.3594,24.2949,24.3078,623600.0
2006-12-29 09:30:00,37.8,37.89,37.57,37.66,337000.0,24.3852,24.4432,24.2368,24.2949,337000.0
2006-12-29 09:35:00,37.67,37.74,37.64,37.69,67600.0,24.3013,24.3465,24.282,24.3142,67600.0
2006-12-29 09:40:00,37.69,37.74,37.68,37.74,118700.0,24.3142,24.3465,24.3078,24.3465,118700.0
2006-12-29 09:45:00,37.73,37.95,37.73,37.9,245700.0,24.34,24.4819,24.34,24.4497,245700.0
2006-12-29 09:50:00,37.9,38.03,37.87,37.87,252500.0,24.4497,24.5336,24.4303,24.4303,252500.0
2006-12-29 09:55:00,37.87,37.99,37.87,37.94,141900.0,24.4303,24.5078,24.4303,24.4755,141900.0
2006-12-29 10:00:00,37.95,38.1,37.93,38.07,305200.0,24.4819,24.5787,24.469,24.5594,305200.0
2006-12-29 10:05:00,38.07,38.17,38.05,38.15,198500.0,24.5594,24.6239,24.5465,24.611,198500.0
2006-12-29 10:10:00,38.16,38.25,38.14,38.19,124000.0,24.6174,24.6755,24.6045,24.6368,124000.0
2006-12-29 10:15:00,38.19,38.23,38.15,38.16,121400.0,24.6368,24.6626,24.611,24.6174,121400.0
2006-12-29 10:20:00,38.16,38.18,38.12,38.14,63600.0,24.6174,24.6303,24.5916,24.6045,63600.0
2006-12-29 10:25:00,38.14,38.19,38.13,38.14,85200.0,24.6045,24.6368,24.5981,24.6045,85200.0
2006-12-29 10:30:00,38.14,38.19,38.13,38.16,85400.0,24.6045,24.6368,24.5981,24.6174,85400.0
2006-12-29 10:35:00,38.16,38.17,38.13,38.16,98600.0,24.6174,24.6239,24.5981,24.6174,98600.0
2006-12-29 10:40:00,38.17,38.17,38.01,38.01,103300.0,24.6239,24.6239,24.5207,24.5207,103300.0
2006-12-29 10:45:00,38.0,38.11,38.0,38.1,92900.0,24.5142,24.5852,24.5142,24.5787,92900.0
2006-12-29 10:50:00,38.11,38.15,38.07,38.07,95000.0,24.5852,24.611,24.5594,24.5594,95000.0
2006-12-29 10:55:00,38.07,38.16,38.07,38.14,46000.0,24.5594,24.6174,24.5594,24.6045,46000.0
2006-12-29 11:00:00,38.14,38.17,38.11,38.16,100200.0,24.6045,24.6239,24.5852,24.6174,100200.0
2006-12-29 11:05:00,38.15,38.22,38.15,38.22,73200.0,24.611,24.6561,24.611,24.6561,73200.0
2006-12-29 11:10:00,38.22,38.26,38.15,38.26,238700.0,24.6561,24.6819,24.611,24.6819,238700.0
2006-12-29 11:15:00,38.25,38.26,38.21,38.25,81700.0,24.6755,24.6819,24.6497,24.6755,81700.0
2006-12-29 11:20:00,38.25,38.28,38.23,38.28,114800.0,24.6755,24.6948,24.6626,24.6948,114800.0
2006-12-29 11:25:00,38.28,38.28,38.19,38.2,71500.0,24.6948,24.6948,24.6368,24.6432,71500.0
2006-12-29 11:30:00,38.2,38.22,38.18,38.2,42400.0,24.6432,24.6561,24.6303,24.6432,42400.0
2006-12-29 11:35:00,38.2,38.22,38.17,38.2,133600.0,24.6432,24.6561,24.6239,24.6432,133600.0
2006-12-29 11:40:00,38.2,38.27,38.2,38.27,78300.0,24.6432,24.6884,24.6432,24.6884,78300.0
2006-12-29 11:45:00,38.27,38.37,38.25,38.33,306300.0,24.6884,24.7529,24.6755,24.7271,306300.0
2006-12-29 11:50:00,38.33,38.33,38.26,38.27,91600.0,24.7271,24.7271,24.6819,24.6884,91600.0
2006-12-29 11:55:00,38.27,38.27,38.15,38.22,108800.0,24.6884,24.6884,24.611,24.6561,108800.0
2006-12-29 12:00:00,38.22,38.23,38.13,38.14,63100.0,24.6561,24.6626,24.5981,24.6045,63100.0
2006-12-29 12:05:00,38.14,38.19,38.14,38.14,120700.0,24.6045,24.6368,24.6045,24.6045,120700.0
2006-12-29 12:10:00,38.14,38.19,38.12,38.17,61800.0,24.6045,24.6368,24.5916,24.6239,61800.0
2006-12-29 12:15:00,38.17,38.19,38.16,38.19,21100.0,24.6239,24.6368,24.6174,24.6368,21100.0
2006-12-29 12:20:00,38.18,38.19,38.14,38.14,49100.0,24.6303,24.6368,24.6045,24.6045,49100.0
2006-12-29 12:25:00,38.13,38.14,38.11,38.12,38600.0,24.5981,24.6045,24.5852,24.5916,38600.0
2006-12-29 12:30:00,38.12,38.13,38.1,38.12,176500.0,24.5916,24.5981,24.5787,24.5916,176500.0
2006-12-29 12:35:00,38.12,38.14,38.12,38.13,46300.0,24.5916,24.6045,24.5916,24.5981,46300.0
2006-12-29 12:40:00,38.13,38.13,38.07,38.07,86600.0,24.5981,24.5981,24.5594,24.5594,86600.0
2006-12-29 12:45:00,38.08,38.08,38.0,38.0,200800.0,24.5658,24.5658,24.5142,24.5142,200800.0
2006-12-29 12:50:00,38.0,38.02,38.0,38.01,68800.0,24.5142,24.5271,24.5142,24.5207,68800.0
2006-12-29 12:55:00,38.01,38.11,38.0,38.08,141300.0,24.5207,24.5852,24.5142,24.5658,141300.0
2006-12-29 13:00:00,38.09,38.09,38.08,38.08,41800.0,24.5723,24.5723,24.5658,24.5658,41800.0
2006-12-29 13:05:00,38.09,38.13,38.08,38.08,39200.0,24.5723,24.5981,24.5658,24.5658,39200.0
2006-12-29 13:10:00,38.07,38.11,38.05,38.08,140700.0,24.5594,24.5852,24.5465,24.5658,140700.0
2006-12-29 13:15:00,38.08,38.09,38.05,38.06,40700.0,24.5658,24.5723,24.5465,24.5529,40700.0
2006-12-29 13:20:00,38.05,38.06,38.04,38.04,22900.0,24.5465,24.5529,24.54,24.54,22900.0
2006-12-29 13:25:00,38.04,38.05,38.01,38.02,40600.0,24.54,24.5465,24.5207,24.5271,40600.0
2006-12-29 13:30:00,38.02,38.04,38.01,38.02,104200.0,24.5271,24.54,24.5207,24.5271,104200.0
2006-12-29 13:35:00,38.02,38.02,38.0,38.0,53600.0,24.5271,24.5271,24.5142,24.5142,53600.0
2006-12-29 13:40:00,38.01,38.09,37.99,38.06,121000.0,24.5207,24.5723,24.5078,24.5529,121000.0
2006-12-29 13:45:00,38.07,38.1,38.05,38.09,37200.0,24.5594,24.5787,24.5465,24.5723,37200.0
2006-12-29 13:50:00,38.1,38.1,38.06,38.07,49500.0,24.5787,24.5787,24.5529,24.5594,49500.0
2006-12-29 13:55:00,38.06,38.07,38.06,38.06,19200.0,24.5529,24.5594,24.5529,24.5529,19200.0
2006-12-29 14:00:00,38.07,38.07,38.02,38.05,27200.0,24.5594,24.5594,24.5271,24.5465,27200.0
2006-12-29 14:05:00,38.05,38.05,38.03,38.05,37500.0,24.5465,24.5465,24.5336,24.5465,37500.0
2006-12-29 14:10:00,38.04,38.05,38.04,38.04,51000.0,24.54,24.5465,24.54,24.54,51000.0
2006-12-29 14:15:00,38.04,38.04,38.0,38.01,35500.0,24.54,24.54,24.5142,24.5207,35500.0
2006-12-29 14:20:00,38.0,38.01,38.0,38.01,57900.0,24.5142,24.5207,24.5142,24.5207,57900.0
2006-12-29 14:25:00,38.01,38.01,37.95,37.95,112500.0,24.5207,24.5207,24.4819,24.4819,112500.0
2006-12-29 14:30:00,37.95,37.95,37.86,37.94,194400.0,24.4819,24.4819,24.4239,24.4755,194400.0
2006-12-29 14:35:00,37.93,37.94,37.89,37.92,104900.0,24.469,24.4755,24.4432,24.4626,104900.0
2006-12-29 14:40:00,37.92,37.92,37.88,37.88,45000.0,24.4626,24.4626,24.4368,24.4368,45000.0
2006-12-29 14:45:00,37.89,37.89,37.85,37.85,80400.0,24.4432,24.4432,24.4174,24.4174,80400.0
2006-12-29 14:50:00,37.85,37.86,37.83,37.83,40100.0,24.4174,24.4239,24.4045,24.4045,40100.0
2006-12-29 14:55:00,37.83,37.84,37.8,37.8,139600.0,24.4045,24.411,24.3852,24.3852,139600.0
2006-12-29 15:00:00,37.81,37.87,37.8,37.86,78400.0,24.3916,24.4303,24.3852,24.4239,78400.0
2006-12-29 15:05:00,37.86,37.91,37.85,37.89,142900.0,24.4239,24.4561,24.4174,24.4432,142900.0
2006-12-29 15:10:00,37.89,37.92,37.88,37.92,59100.0,24.4432,24.4626,24.4368,24.4626,59100.0
2006-12-29 15:15:00,37.91,37.93,37.85,37.87,67600.0,24.4561,24.469,24.4174,24.4303,67600.0
2006-12-29 15:20:00,37.87,37.87,37.75,37.78,212900.0,24.4303,24.4303,24.3529,24.3723,212900.0
2006-12-29 15:25:00,37.78,37.8,37.62,37.65,248400.0,24.3723,24.3852,24.2691,24.2884,248400.0
2006-12-29 15:30:00,37.69,37.81,37.66,37.71,272000.0,24.3142,24.3916,24.2949,24.3271,272000.0
2006-12-29 15:35:00,37.71,37.77,37.7,37.76,152500.0,24.3271,24.3658,24.3207,24.3594,152500.0
2006-12-29 15:40:00,37.76,37.77,37.68,37.73,290500.0,24.3594,24.3658,24.3078,24.34,290500.0
2006-12-29 15:45:00,37.72,37.77,37.69,37.74,216800.0,24.3336,24.3658,24.3142,24.3465,216800.0
2006-12-29 15:50:00,37.74,37.83,37.73,37.82,389600.0,24.3465,24.4045,24.34,24.3981,389600.0
2006-12-29 15:55:00,37.83,37.84,37.74,37.79,609100.0,24.4045,24.411,24.3465,24.3787,609100.0
2007-01-03 09:30:00,37.77,37.96,37.7,37.78,1542200.0,24.3658,24.4884,24.3207,24.3723,1542200.0
2007-01-03 09:35:00,37.76,38.16,37.74,38.07,442500.0,24.3594,24.6174,24.3465,24.5594,442500.0
2007-01-03 09:40:00,38.08,38.15,37.99,38.09,570000.0,24.5658,24.611,24.5078,24.5723,570000.0
2007-01-03 09:45:00,38.05,38.16,38.04,38.14,459800.0,24.5465,24.6174,24.54,24.6045,459800.0
2007-01-03 09:50:00,38.14,38.15,38.09,38.11,452300.0,24.6045,24.611,24.5723,24.5852,452300.0
2007-01-03 09:55:00,38.11,38.15,38.02,38.03,377300.0,24.5852,24.611,24.5271,24.5336,377300.0
2007-01-03 10:00:00,38.02,38.17,38.01,38.14,433500.0,24.5271,24.6239,24.5207,24.6045,433500.0
2007-01-03 10:05:00,38.15,38.19,38.03,38.09,342600.0,24.611,24.6368,24.5336,24.5723,342600.0
2007-01-03 10:10:00,38.1,38.1,38.05,38.1,229800.0,24.5787,24.5787,24.5465,24.5787,229800.0
2007-01-03 10:15:00,38.09,38.25,38.09,38.25,411100.0,24.5723,24.6755,24.5723,24.6755,411100.0
2007-01-03 10:20:00,38.26,38.4,38.21,38.38,336400.0,24.6819,24.7722,24.6497,24.7593,336400.0
2007-01-03 10:25:00,38.38,38.49,38.36,38.47,278300.0,24.7593,24.8303,24.7464,24.8174,278300.0
2007-01-03 10:30:00,38.47,38.57,38.44,38.5,412600.0,24.8174,24.8819,24.798,24.8368,412600.0
2007-01-03 10:35:00,38.49,38.6,38.45,38.57,263000.0,24.8303,24.9013,24.8045,24.8819,263000.0
2007-01-03 10:40:00,38.58,38.72,38.54,38.71,342400.0,24.8884,24.9787,24.8626,24.9722,342400.0
2007-01-03 10:45:00,38.72,38.77,38.56,38.57,390800.0,24.9787,25.0109,24.8755,24.8819,390800.0
2007-01-03 10:50:00,38.57,38.6,38.52,38.57,194100.0,24.8819,24.9013,24.8497,24.8819,194100.0
2007-01-03 10:55:00,38.58,38.64,38.55,38.63,129200.0,24.8884,24.9271,24.869,24.9206,129200.0
2007-01-03 11:00:00,38.63,38.63,38.54,38.55,202600.0,24.9206,24.9206,24.8626,24.869,202600.0
2007-01-03 11:05:00,38.54,38.61,38.53,38.55,101500.0,24.8626,24.9077,24.8561,24.869,101500.0
2007-01-03 11:10:00,38.55,38.56,38.48,38.5,210200.0,24.869,24.8755,24.8239,24.8368,210200.0
2007-01-03 11:15:00,38.5,38.57,38.4,38.56,244300.0,24.8368,24.8819,24.7722,24.8755,244300.0
2007-01-03 11:20:00,38.56,38.6,38.55,38.56,163300.0,24.8755,24.9013,24.869,24.8755,163300.0
2007-01-03 11:25:00,38.56,38.58,38.51,38.52,105500.0,24.8755,24.8884,24.8432,24.8497,105500.0
2007-01-03 11:30:00,38.51,38.53,38.45,38.47,476900.0,24.8432,24.8561,24.8045,24.8174,476900.0
2007-01-03 11:35:00,38.47,38.52,38.47,38.51,108800.0,24.8174,24.8497,24.8174,24.8432,108800.0
2007-01-03 11:40:00,38.51,38.51,38.47,38.49,142000.0,24.8432,24.8432,24.8174,24.8303,142000.0
2007-01-03 11:45:00,38.5,38.55,38.48,38.54,141700.0,24.8368,24.869,24.8239,24.8626,141700.0
2007-01-03 11:50:00,38.54,38.54,38.48,38.48,48300.0,24.8626,24.8626,24.8239,24.8239,48300.0
2007-01-03 11:55:00,38.47,38.48,38.41,38.42,108600.0,24.8174,24.8239,24.7787,24.7851,108600.0
2007-01-03 12:00:00,38.42,38.43,38.36,38.37,88800.0,24.7851,24.7916,24.7464,24.7529,88800.0
2007-01-03 12:05:00,38.36,38.37,38.26,38.29,185900.0,24.7464,24.7529,24.6819,24.7013,185900.0
2007-01-03 12:10:00,38.28,38.3,38.26,38.29,195100.0,24.6948,24.7077,24.6819,24.7013,195100.0
2007-01-03 12:15:00,38.28,38.33,38.28,38.31,179100.0,24.6948,24.7271,24.6948,24.7142,179100.0
2007-01-03 12:20:00,38.32,38.34,38.25,38.25,187900.0,24.7206,24.7335,24.6755,24.6755,187900.0
2007-01-03 12:25:00,38.25,38.26,38.17,38.17,398600.0,24.6755,24.6819,24.6239,24.6239,398600.0
2007-01-03 12:30:00,38.17,38.22,38.17,38.2,146400.0,24.6239,24.6561,24.6239,24.6432,146400.0
2007-01-03 12:35:00,38.21,38.21,38.18,38.19,57500.0,24.6497,24.6497,24.6303,24.6368,57500.0
2007-01-03 12:40:00,38.19,38.3,38.19,38.3,142500.0,24.6368,24.7077,24.6368,24.7077,142500.0
2007-01-03 12:45:00,38.3,38.35,38.21,38.21,164600.0,24.7077,24.74,24.6497,24.6497,164600.0
2007-01-03 12:50:00,38.21,38.21,38.19,38.19,78600.0,24.6497,24.6497,24.6368,24.6368,78600.0
2007-01-03 12:55:00,38.2,38.21,38.15,38.17,43600.0,24.6432,24.6497,24.611,24.6239,43600.0
2007-01-03 13:00:00,38.16,38.21,38.16,38.19,63800.0,24.6174,24.6497,24.6174,24.6368,63800.0
2007-01-03 13:05:00,38.19,38.19,38.16,38.17,50100.0,24.6368,24.6368,24.6174,24.6239,50100.0
2007-01-03 13:10:00,38.17,38.17,38.11,38.14,172000.0,24.6239,24.6239,24.5852,24.6045,172000.0
2007-01-03 13:15:00,38.14,38.18,38.13,38.14,146400.0,24.6045,24.6303,24.5981,24.6045,146400.0
2007-01-03 13:20:00,38.14,38.2,38.14,38.18,65600.0,24.6045,24.6432,24.6045,24.6303,65600.0
2007-01-03 13:25:00,38.18,38.19,38.08,38.12,107000.0,24.6303,24.6368,24.5658,24.5916,107000.0
2007-01-03 13:30:00,38.12,38.13,38.08,38.1,138100.0,24.5916,24.5981,24.5658,24.5787,138100.0
2007-01-03 13:35:00,38.1,38.1,38.03,38.05,239200.0,24.5787,24.5787,24.5336,24.5465,239200.0
2007-01-03 13:40:00,38.06,38.11,38.05,38.1,131000.0,24.5529,24.5852,24.5465,24.5787,131000.0
2007-01-03 13:45:00,38.11,38.12,37.99,38.04,142800.0,24.5852,24.5916,24.5078,24.54,142800.0
2007-01-03 13:50:00,38.04,38.11,38.02,38.04,86900.0,24.54,24.5852,24.5271,24.54,86900.0
2007-01-03 13:55:00,38.04,38.06,38.01,38.04,153900.0,24.54,24.5529,24.5207,24.54,153900.0
2007-01-03 14:00:00,38.04,38.1,37.88,37.92,318300.0,24.54,24.5787,24.4368,24.4626,318300.0
2007-01-03 14:05:00,37.96,37.98,37.75,37.83,360000.0,24.4884,24.5013,24.3529,24.4045,360000.0
2007-01-03 14:10:00,37.81,37.82,37.4,37.45,682100.0,24.3916,24.3981,24.1271,24.1594,682100.0
2007-01-03 14:15:00,37.55,37.56,37.01,37.2,1213500.0,24.2239,24.2304,23.8755,23.9981,1213500.0
2007-01-03 14:20:00,37.2,37.56,37.17,37.36,695500.0,23.9981,24.2304,23.9788,24.1013,695500.0
2007-01-03 14:25:00,37.36,37.46,37.25,37.42,471900.0,24.1013,24.1658,24.0304,24.14,471900.0
2007-01-03 14:30:00,37.42,37.45,37.23,37.23,302800.0,24.14,24.1594,24.0175,24.0175,302800.0
2007-01-03 14:35:00,37.23,37.25,37.05,37.11,489300.0,24.0175,24.0304,23.9013,23.9401,489300.0
2007-01-03 14:40:00,37.11,37.13,36.8,36.98,622200.0,23.9401,23.953,23.7401,23.8562,622200.0
2007-01-03 14:45:00,36.98,37.0,36.79,36.94,445400.0,23.8562,23.8691,23.7336,23.8304,445400.0
2007-01-03 14:50:00,36.95,37.09,36.93,37.05,241700.0,23.8368,23.9272,23.8239,23.9013,241700.0
2007-01-03 14:55:00,37.05,37.12,36.95,37.06,283400.0,23.9013,23.9465,23.8368,23.9078,283400.0
2007-01-03 15:00:00,37.06,37.09,36.95,37.05,205400.0,23.9078,23.9272,23.8368,23.9013,205400.0
2007-01-03 15:05:00,37.06,37.18,37.06,37.14,250200.0,23.9078,23.9852,23.9078,23.9594,250200.0
2007-01-03 15:10:00,37.13,37.16,37.06,37.07,188800.0,23.953,23.9723,23.9078,23.9142,188800.0
2007-01-03 15:15:00,37.08,37.2,37.07,37.11,167300.0,23.9207,23.9981,23.9142,23.9401,167300.0
2007-01-03 15:20:00,37.1,37.14,37.07,37.1,192900.0,23.9336,23.9594,23.9142,23.9336,192900.0
2007-01-03 15:25:00,37.12,37.18,37.1,37.11,194800.0,23.9465,23.9852,23.9336,23.9401,194800.0
2007-01-03 15:30:00,37.11,37.14,36.99,37.1,291700.0,23.9401,23.9594,23.8626,23.9336,291700.0
2007-01-03 15:35:00,37.11,37.3,37.1,37.27,306400.0,23.9401,24.0626,23.9336,24.0433,306400.0
2007-01-03 15:40:00,37.27,37.4,37.27,37.36,429600.0,24.0433,24.1271,24.0433,24.1013,429600.0
2007-01-03 15:45:00,37.35,37.43,37.32,37.41,271800.0,24.0949,24.1465,24.0755,24.1336,271800.0
2007-01-03 15:50:00,37.42,37.49,37.37,37.4,315600.0,24.14,24.1852,24.1078,24.1271,315600.0
2007-01-03 15:55:00,37.4,37.49,37.39,37.49,616900.0,24.1271,24.1852,24.1207,24.1852,616900.0
2007-01-04 09:30:00,37.79,37.8,37.4,37.5,535200.0,24.3787,24.3852,24.1271,24.1916,535200.0
2007-01-04 09:35:00,37.51,37.79,37.49,37.75,363600.0,24.1981,24.3787,24.1852,24.3529,363600.0
2007-01-04 09:40:00,37.77,37.81,37.58,37.7,270700.0,24.3658,24.3916,24.2433,24.3207,270700.0
2007-01-04 09:45:00,37.69,37.83,37.66,37.81,228900.0,24.3142,24.4045,24.2949,24.3916,228900.0
2007-01-04 09:50:00,37.81,37.93,37.78,37.9,351700.0,24.3916,24.469,24.3723,24.4497,351700.0
2007-01-04 09:55:00,37.9,38.0,37.87,37.99,400200.0,24.4497,24.5142,24.4303,24.5078,400200.0
2007-01-04 10:00:00,37.98,37.99,37.78,37.9,479400.0,24.5013,24.5078,24.3723,24.4497,479400.0
2007-01-04 10:05:00,37.91,37.91,37.74,37.85,326300.0,24.4561,24.4561,24.3465,24.4174,326300.0
2007-01-04 10:10:00,37.85,38.11,37.83,38.0,372400.0,24.4174,24.5852,24.4045,24.5142,372400.0
2007-01-04 10:15:00,38.01,38.3,37.89,38.22,614400.0,24.5207,24.7077,24.4432,24.6561,614400.0
2007-01-04 10:20:00,38.22,38.23,37.99,38.09,498000.0,24.6561,24.6626,24.5078,24.5723,498000.0
2007-01-04 10:25:00,38.09,38.1,37.99,38.01,297300.0,24.5723,24.5787,24.5078,24.5207,297300.0
2007-01-04 10:30:00,38.01,38.5,38.0,38.39,802200.0,24.5207,24.8368,24.5142,24.7658,802200.0
2007-01-04 10:35:00,38.39,38.39,38.24,38.26,249600.0,24.7658,24.7658,24.669,24.6819,249600.0
2007-01-04 10:40:00,38.26,38.39,38.26,38.38,283100.0,24.6819,24.7658,24.6819,24.7593,283100.0
2007-01-04 10:45:00,38.38,38.58,38.25,38.54,631800.0,24.7593,24.8884,24.6755,24.8626,631800.0
2007-01-04 10:50:00,38.53,38.68,38.47,38.55,732200.0,24.8561,24.9529,24.8174,24.869,732200.0
2007-01-04 10:55:00,38.55,38.59,38.42,38.51,308800.0,24.869,24.8948,24.7851,24.8432,308800.0
2007-01-04 11:00:00,38.51,38.71,38.49,38.64,442000.0,24.8432,24.9722,24.8303,24.9271,442000.0
2007-01-04 11:05:00,38.66,38.68,38.57,38.61,374000.0,24.94,24.9529,24.8819,24.9077,374000.0
2007-01-04 11:10:00,38.61,38.79,38.5,38.71,526500.0,24.9077,25.0238,24.8368,24.9722,526500.0
2007-01-04 11:15:00,38.71,38.73,38.59,38.6,257400.0,24.9722,24.9851,24.8948,24.9013,257400.0
2007-01-04 11:20:00,38.61,38.66,38.59,38.63,273100.0,24.9077,24.94,24.8948,24.9206,273100.0
2007-01-04 11:25:00,38.62,38.66,38.56,38.63,183300.0,24.9142,24.94,24.8755,24.9206,183300.0
2007-01-04 11:30:00,38.62,38.64,38.41,38.47,331100.0,24.9142,24.9271,24.7787,24.8174,331100.0
2007-01-04 11:35:00,38.46,38.53,38.44,38.51,211700.0,24.811,24.8561,24.798,24.8432,211700.0
2007-01-04 11:40:00,38.51,38.55,38.47,38.49,280300.0,24.8432,24.869,24.8174,24.8303,280300.0
2007-01-04 11:45:00,38.48,38.63,38.47,38.63,243100.0,24.8239,24.9206,24.8174,24.9206,243100.0
2007-01-04 11:50:00,38.62,38.65,38.54,38.55,177900.0,24.9142,24.9335,24.8626,24.869,177900.0
2007-01-04 11:55:00,38.56,38.56,38.48,38.49,141500.0,24.8755,24.8755,24.8239,24.8303,141500.0
2007-01-04 12:00:00,38.48,38.56,38.47,38.51,168300.0,24.8239,24.8755,24.8174,24.8432,168300.0
2007-01-04 12:05:00,38.54,38.68,38.51,38.65,168900.0,24.8626,24.9529,24.8432,24.9335,168900.0
2007-01-04 12:10:00,38.64,38.7,38.59,38.63,187400.0,24.9271,24.9658,24.8948,24.9206,187400.0
2007-01-04 12:15:00,38.63,38.64,38.6,38.61,78500.0,24.9206,24.9271,24.9013,24.9077,78500.0
2007-01-04 12:20:00,38.61,38.66,38.55,38.62,222600.0,24.9077,24.94,24.869,24.9142,222600.0
2007-01-04 12:25:00,38.62,38.67,38.62,38.66,58000.0,24.9142,24.9464,24.9142,24.94,58000.0
2007-01-04 12:30:00,38.66,38.76,38.58,38.75,248500.0,24.94,25.0045,24.8884,24.998,248500.0
2007-01-04 12:35:00,38.75,38.75,38.65,38.67,161700.0,24.998,24.998,24.9335,24.9464,161700.0
2007-01-04 12:40:00,38.66,38.68,38.6,38.61,73600.0,24.94,24.9529,24.9013,24.9077,73600.0
2007-01-04 12:45:00,38.61,38.65,38.56,38.56,145800.0,24.9077,24.9335,24.8755,24.8755,145800.0
2007-01-04 12:50:00,38.56,38.59,38.54,38.58,101700.0,24.8755,24.8948,24.8626,24.8884,101700.0
2007-01-04 12:55:00,38.58,38.68,38.58,38.67,81100.0,24.8884,24.9529,24.8884,24.9464,81100.0
2007-01-04 13:00:00,38.66,38.73,38.64,38.73,133700.0,24.94,24.9851,24.9271,24.9851,133700.0
2007-01-04 13:05:00,38.74,38.78,38.71,38.72,93000.0,24.9916,25.0174,24.9722,24.9787,93000.0
2007-01-04 13:10:00,38.72,38.74,38.69,38.7,116000.0,24.9787,24.9916,24.9593,24.9658,116000.0
2007-01-04 13:15:00,38.69,38.73,38.66,38.66,138000.0,24.9593,24.9851,24.94,24.94,138000.0
2007-01-04 13:20:00,38.66,38.67,38.58,38.6,188000.0,24.94,24.9464,24.8884,24.9013,188000.0
2007-01-04 13:25:00,38.6,38.67,38.48,38.55,437300.0,24.9013,24.9464,24.8239,24.869,437300.0
2007-01-04 13:30:00,38.54,38.57,38.49,38.52,131000.0,24.8626,24.8819,24.8303,24.8497,131000.0
2007-01-04 13:35:00,38.53,38.68,38.53,38.64,177400.0,24.8561,24.9529,24.8561,24.9271,177400.0
2007-01-04 13:40:00,38.64,38.67,38.59,38.59,128800.0,24.9271,24.9464,24.8948,24.8948,128800.0
2007-01-04 13:45:00,38.57,38.63,38.49,38.54,161100.0,24.8819,24.9206,24.8303,24.8626,161100.0
2007-01-04 13:50:00,38.6,38.62,38.54,38.61,154300.0,24.9013,24.9142,24.8626,24.9077,154300.0
2007-01-04 13:55:00,38.61,38.66,38.6,38.66,81700.0,24.9077,24.94,24.9013,24.94,81700.0
2007-01-04 14:00:00,38.66,38.75,38.65,38.71,201700.0,24.94,24.998,24.9335,24.9722,201700.0
2007-01-04 14:05:00,38.71,38.78,38.61,38.7,287400.0,24.9722,25.0174,24.9077,24.9658,287400.0
2007-01-04 14:10:00,38.7,38.86,38.67,38.82,349300.0,24.9658,25.069,24.9464,25.0432,349300.0
2007-01-04 14:15:00,38.8,38.94,38.8,38.84,245800.0,25.0303,25.1206,25.0303,25.0561,245800.0
2007-01-04 14:20:00,38.84,38.9,38.7,38.86,285400.0,25.0561,25.0948,24.9658,25.069,285400.0
2007-01-04 14:25:00,38.87,38.95,38.87,38.94,254100.0,25.0754,25.1271,25.0754,25.1206,254100.0
2007-01-04 14:30:00,38.94,39.08,38.93,38.97,567500.0,25.1206,25.2109,25.1142,25.14,567500.0
2007-01-04 14:35:00,38.97,39.09,38.95,39.01,329200.0,25.14,25.2174,25.1271,25.1658,329200.0
2007-01-04 14:40:00,39.01,39.22,38.8,39.13,455000.0,25.1658,25.3012,25.0303,25.2432,455000.0
2007-01-04 14:45:00,39.13,39.24,39.08,39.24,343100.0,25.2432,25.3141,25.2109,25.3141,343100.0
2007-01-04 14:50:00,39.23,39.33,39.23,39.29,477600.0,25.3077,25.3722,25.3077,25.3464,477600.0
2007-01-04 14:55:00,39.29,39.36,39.19,39.22,427900.0,25.3464,25.3916,25.2819,25.3012,427900.0
2007-01-04 15:00:00,39.22,39.28,39.07,39.08,267000.0,25.3012,25.3399,25.2045,25.2109,267000.0
2007-01-04 15:05:00,39.07,39.22,39.07,39.1,293500.0,25.2045,25.3012,25.2045,25.2238,293500.0
2007-01-04 15:10:00,39.11,39.21,39.04,39.05,174100.0,25.2303,25.2948,25.1851,25.1916,174100.0
2007-01-04 15:15:00,39.05,39.07,38.99,39.03,279200.0,25.1916,25.2045,25.1529,25.1787,279200.0
2007-01-04 15:20:00,39.02,39.03,38.96,39.02,182200.0,25.1722,25.1787,25.1335,25.1722,182200.0
2007-01-04 15:25:00,39.01,39.1,38.9,39.02,326600.0,25.1658,25.2238,25.0948,25.1722,326600.0
2007-01-04 15:30:00,39.03,39.13,38.97,39.12,272800.0,25.1787,25.2432,25.14,25.2367,272800.0
2007-01-04 15:35:00,39.12,39.34,38.97,39.33,770700.0,25.2367,25.3786,25.14,25.3722,770700.0
2007-01-04 15:40:00,39.33,39.4,39.19,39.2,658100.0,25.3722,25.4174,25.2819,25.2883,658100.0
2007-01-04 15:45:00,39.21,39.26,39.14,39.14,514900.0,25.2948,25.327,25.2496,25.2496,514900.0
2007-01-04 15:50:00,39.14,39.16,39.11,39.13,415400.0,25.2496,25.2625,25.2303,25.2432,415400.0
2007-01-04 15:55:00,39.13,39.2,39.1,39.16,739600.0,25.2432,25.2883,25.2238,25.2625,739600.0
2007-01-05 09:30:00,38.9,38.94,38.46,38.59,745900.0,25.0948,25.1206,24.811,24.8948,745900.0
2007-01-05 09:35:00,38.59,38.72,38.5,38.53,503100.0,24.8948,24.9787,24.8368,24.8561,503100.0
2007-01-05 09:40:00,38.53,38.55,38.3,38.51,393100.0,24.8561,24.869,24.7077,24.8432,393100.0
2007-01-05 09:45:00,38.5,38.61,38.47,38.57,414400.0,24.8368,24.9077,24.8174,24.8819,414400.0
2007-01-05 09:50:00,38.58,38.68,38.49,38.58,328700.0,24.8884,24.9529,24.8303,24.8884,328700.0
2007-01-05 09:55:00,38.53,38.55,38.36,38.4,288300.0,24.8561,24.869,24.7464,24.7722,288300.0
2007-01-05 10:00:00,38.4,38.6,38.35,38.49,314900.0,24.7722,24.9013,24.74,24.8303,314900.0
2007-01-05 10:05:00,38.49,38.64,38.47,38.57,291100.0,24.8303,24.9271,24.8174,24.8819,291100.0
2007-01-05 10:10:00,38.57,38.61,38.49,38.53,321900.0,24.8819,24.9077,24.8303,24.8561,321900.0
2007-01-05 10:15:00,38.54,38.54,38.43,38.51,153700.0,24.8626,24.8626,24.7916,24.8432,153700.0
2007-01-05 10:20:00,38.51,38.56,38.44,38.46,181500.0,24.8432,24.8755,24.798,24.811,181500.0
2007-01-05 10:25:00,38.48,38.5,38.4,38.47,154000.0,24.8239,24.8368,24.7722,24.8174,154000.0
2007-01-05 10:30:00,38.47,38.47,38.37,38.37,117100.0,24.8174,24.8174,24.7529,24.7529,117100.0
2007-01-05 10:35:00,38.37,38.48,38.32,38.45,163500.0,24.7529,24.8239,24.7206,24.8045,163500.0
2007-01-05 10:40:00,38.45,38.53,38.36,38.36,225500.0,24.8045,24.8561,24.7464,24.7464,225500.0
2007-01-05 10:45:00,38.36,38.45,38.22,38.28,412200.0,24.7464,24.8045,24.6561,24.6948,412200.0
2007-01-05 10:50:00,38.28,38.36,38.28,38.36,313800.0,24.6948,24.7464,24.6948,24.7464,313800.0
2007-01-05 10:55:00,38.36,38.37,38.23,38.24,272400.0,24.7464,24.7529,24.6626,24.669,272400.0
2007-01-05 11:00:00,38.25,38.29,38.19,38.19,132800.0,24.6755,24.7013,24.6368,24.6368,132800.0
2007-01-05 11:05:00,38.2,38.2,38.0,38.1,368900.0,24.6432,24.6432,24.5142,24.5787,368900.0
2007-01-05 11:10:00,38.1,38.19,37.98,38.19,248600.0,24.5787,24.6368,24.5013,24.6368,248600.0
2007-01-05 11:15:00,38.19,38.2,38.13,38.14,192900.0,24.6368,24.6432,24.5981,24.6045,192900.0
2007-01-05 11:20:00,38.15,38.16,38.04,38.06,86600.0,24.611,24.6174,24.54,24.5529,86600.0
2007-01-05 11:25:00,38.06,38.1,37.9,37.93,393100.0,24.5529,24.5787,24.4497,24.469,393100.0
2007-01-05 11:30:00,37.93,38.04,37.87,38.03,327500.0,24.469,24.54,24.4303,24.5336,327500.0
2007-01-05 11:35:00,38.03,38.09,37.98,38.0,190200.0,24.5336,24.5723,24.5013,24.5142,190200.0
2007-01-05 11:40:00,38.01,38.1,37.91,38.08,163300.0,24.5207,24.5787,24.4561,24.5658,163300.0
2007-01-05 11:45:00,38.09,38.11,38.05,38.06,67300.0,24.5723,24.5852,24.5465,24.5529,67300.0
2007-01-05 11:50:00,38.05,38.07,37.98,38.0,130100.0,24.5465,24.5594,24.5013,24.5142,130100.0
2007-01-05 11:55:00,38.01,38.05,38.0,38.04,53400.0,24.5207,24.5465,24.5142,24.54,53400.0
2007-01-05 12:00:00,38.03,38.16,38.03,38.15,116500.0,24.5336,24.6174,24.5336,24.611,116500.0
2007-01-05 12:05:00,38.16,38.21,38.08,38.19,273900.0,24.6174,24.6497,24.5658,24.6368,273900.0
2007-01-05 12:10:00,38.19,38.29,38.14,38.23,203100.0,24.6368,24.7013,24.6045,24.6626,203100.0
2007-01-05 12:15:00,38.22,38.29,38.22,38.23,149300.0,24.6561,24.7013,24.6561,24.6626,149300.0
2007-01-05 12:20:00,38.24,38.24,38.13,38.15,154200.0,24.669,24.669,24.5981,24.611,154200.0
2007-01-05 12:25:00,38.14,38.18,38.1,38.15,89800.0,24.6045,24.6303,24.5787,24.611,89800.0
2007-01-05 12:30:00,38.16,38.2,38.14,38.14,63900.0,24.6174,24.6432,24.6045,24.6045,63900.0
2007-01-05 12:35:00,38.15,38.27,38.1,38.25,110400.0,24.611,24.6884,24.5787,24.6755,110400.0
2007-01-05 12:40:00,38.25,38.32,38.24,38.31,202400.0,24.6755,24.7206,24.669,24.7142,202400.0
2007-01-05 12:45:00,38.31,38.37,38.2,38.36,266700.0,24.7142,24.7529,24.6432,24.7464,266700.0
2007-01-05 12:50:00,38.36,38.41,38.36,38.41,147900.0,24.7464,24.7787,24.7464,24.7787,147900.0
2007-01-05 12:55:00,38.38,38.4,38.32,38.37,139000.0,24.7593,24.7722,24.7206,24.7529,139000.0
2007-01-05 13:00:00,38.36,38.39,38.29,38.35,124800.0,24.7464,24.7658,24.7013,24.74,124800.0
2007-01-05 13:05:00,38.35,38.37,38.29,38.31,133500.0,24.74,24.7529,24.7013,24.7142,133500.0
2007-01-05 13:10:00,38.31,38.37,38.29,38.36,113900.0,24.7142,24.7529,24.7013,24.7464,113900.0
2007-01-05 13:15:00,38.36,38.42,38.3,38.41,239600.0,24.7464,24.7851,24.7077,24.7787,239600.0
2007-01-05 13:20:00,38.42,38.5,38.41,38.47,129300.0,24.7851,24.8368,24.7787,24.8174,129300.0
2007-01-05 13:25:00,38.47,38.6,38.46,38.49,214800.0,24.8174,24.9013,24.811,24.8303,214800.0
2007-01-05 13:30:00,38.49,38.54,38.37,38.38,248200.0,24.8303,24.8626,24.7529,24.7593,248200.0
2007-01-05 13:35:00,38.38,38.4,38.34,38.35,93000.0,24.7593,24.7722,24.7335,24.74,93000.0
2007-01-05 13:40:00,38.36,38.59,38.35,38.41,83200.0,24.7464,24.8948,24.74,24.7787,83200.0
2007-01-05 13:45:00,38.4,38.45,38.36,38.43,49900.0,24.7722,24.8045,24.7464,24.7916,49900.0
2007-01-05 13:50:00,38.42,38.52,38.38,38.47,115000.0,24.7851,24.8497,24.7593,24.8174,115000.0
2007-01-05 13:55:00,38.47,38.48,38.42,38.44,34700.0,24.8174,24.8239,24.7851,24.798,34700.0
2007-01-05 14:00:00,38.44,38.5,38.41,38.5,76000.0,24.798,24.8368,24.7787,24.8368,76000.0
2007-01-05 14:05:00,38.5,38.5,38.33,38.38,175700.0,24.8368,24.8368,24.7271,24.7593,175700.0
2007-01-05 14:10:00,38.39,38.48,38.35,38.47,66500.0,24.7658,24.8239,24.74,24.8174,66500.0
2007-01-05 14:15:00,38.48,38.51,38.46,38.51,83300.0,24.8239,24.8432,24.811,24.8432,83300.0
2007-01-05 14:20:00,38.5,38.5,38.42,38.42,94700.0,24.8368,24.8368,24.7851,24.7851,94700.0
2007-01-05 14:25:00,38.41,38.46,38.37,38.42,138200.0,24.7787,24.811,24.7529,24.7851,138200.0
2007-01-05 14:30:00,38.4,38.46,38.39,38.45,197600.0,24.7722,24.811,24.7658,24.8045,197600.0
2007-01-05 14:35:00,38.44,38.5,38.38,38.47,218300.0,24.798,24.8368,24.7593,24.8174,218300.0
2007-01-05 14:40:00,38.47,38.49,38.4,38.4,163900.0,24.8174,24.8303,24.7722,24.7722,163900.0
2007-01-05 14:45:00,38.4,38.43,38.38,38.42,70500.0,24.7722,24.7916,24.7593,24.7851,70500.0
2007-01-05 14:50:00,38.41,38.47,38.37,38.44,121600.0,24.7787,24.8174,24.7529,24.798,121600.0
2007-01-05 14:55:00,38.43,38.44,38.36,38.39,92500.0,24.7916,24.798,24.7464,24.7658,92500.0
2007-01-05 15:00:00,38.38,38.4,38.29,38.38,164900.0,24.7593,24.7722,24.7013,24.7593,164900.0
2007-01-05 15:05:00,38.38,38.47,38.35,38.44,84800.0,24.7593,24.8174,24.74,24.798,84800.0
2007-01-05 15:10:00,38.44,38.45,38.35,38.36,124400.0,24.798,24.8045,24.74,24.7464,124400.0
2007-01-05 15:15:00,38.37,38.47,38.37,38.46,46100.0,24.7529,24.8174,24.7529,24.811,46100.0
2007-01-05 15:20:00,38.47,38.55,38.46,38.53,153200.0,24.8174,24.869,24.811,24.8561,153200.0
2007-01-05 15:25:00,38.54,38.55,38.48,38.52,122300.0,24.8626,24.869,24.8239,24.8497,122300.0
2007-01-05 15:30:00,38.52,38.52,38.43,38.49,158800.0,24.8497,24.8497,24.7916,24.8303,158800.0
2007-01-05 15:35:00,38.49,38.49,38.41,38.42,193700.0,24.8303,24.8303,24.7787,24.7851,193700.0
2007-01-05 15:40:00,38.42,38.53,38.41,38.51,183300.0,24.7851,24.8561,24.7787,24.8432,183300.0
2007-01-05 15:45:00,38.5,38.54,38.47,38.54,298000.0,24.8368,24.8626,24.8174,24.8626,298000.0
2007-01-05 15:50:00,38.54,38.62,38.53,38.62,358500.0,24.8626,24.9142,24.8561,24.9142,358500.0
2007-01-05 15:55:00,38.62,38.8,38.6,38.73,1194900.0,24.9142,25.0303,24.9013,24.9851,1194900.0
2007-01-08 09:30:00,38.66,38.75,38.32,38.39,421000.0,24.94,24.998,24.7206,24.7658,421000.0
2007-01-08 09:35:00,38.39,38.52,38.34,38.48,311300.0,24.7658,24.8497,24.7335,24.8239,311300.0
2007-01-08 09:40:00,38.48,38.56,38.44,38.55,269100.0,24.8239,24.8755,24.798,24.869,269100.0
2007-01-08 09:45:00,38.55,38.69,38.52,38.65,377400.0,24.869,24.9593,24.8497,24.9335,377400.0
2007-01-08 09:50:00,38.66,38.69,38.52,38.55,191500.0,24.94,24.9593,24.8497,24.869,191500.0
2007-01-08 09:55:00,38.54,38.6,38.41,38.54,172400.0,24.8626,24.9013,24.7787,24.8626,172400.0
2007-01-08 10:00:00,38.53,38.59,38.45,38.49,186300.0,24.8561,24.8948,24.8045,24.8303,186300.0
2007-01-08 10:05:00,38.5,38.57,38.38,38.39,200700.0,24.8368,24.8819,24.7593,24.7658,200700.0
2007-01-08 10:10:00,38.39,38.4,38.15,38.19,277900.0,24.7658,24.7722,24.611,24.6368,277900.0
2007-01-08 10:15:00,38.19,38.2,38.0,38.05,305700.0,24.6368,24.6432,24.5142,24.5465,305700.0
2007-01-08 10:20:00,38.05,38.19,38.05,38.13,274600.0,24.5465,24.6368,24.5465,24.5981,274600.0
2007-01-08 10:25:00,38.12,38.23,38.09,38.2,219800.0,24.5916,24.6626,24.5723,24.6432,219800.0
2007-01-08 10:30:00,38.2,38.35,38.2,38.34,197600.0,24.6432,24.74,24.6432,24.7335,197600.0
2007-01-08 10:35:00,38.33,38.42,38.3,38.37,141300.0,24.7271,24.7851,24.7077,24.7529,141300.0
2007-01-08 10:40:00,38.36,38.5,38.35,38.48,221200.0,24.7464,24.8368,24.74,24.8239,221200.0
2007-01-08 10:45:00,38.47,38.49,38.31,38.4,118400.0,24.8174,24.8303,24.7142,24.7722,118400.0
2007-01-08 10:50:00,38.4,38.42,38.38,38.4,69100.0,24.7722,24.7851,24.7593,24.7722,69100.0
2007-01-08 10:55:00,38.4,38.43,38.28,38.3,150400.0,24.7722,24.7916,24.6948,24.7077,150400.0
2007-01-08 11:00:00,38.28,38.34,38.26,38.33,95200.0,24.6948,24.7335,24.6819,24.7271,95200.0
2007-01-08 11:05:00,38.33,38.34,38.3,38.3,74900.0,24.7271,24.7335,24.7077,24.7077,74900.0
2007-01-08 11:10:00,38.3,38.33,38.2,38.2,162600.0,24.7077,24.7271,24.6432,24.6432,162600.0
2007-01-08 11:15:00,38.2,38.44,38.2,38.39,148400.0,24.6432,24.798,24.6432,24.7658,148400.0
2007-01-08 11:20:00,38.4,38.51,38.37,38.38,237200.0,24.7722,24.8432,24.7529,24.7593,237200.0
2007-01-08 11:25:00,38.38,38.43,38.32,38.36,111200.0,24.7593,24.7916,24.7206,24.7464,111200.0
2007-01-08 11:30:00,38.37,38.39,38.33,38.35,51100.0,24.7529,24.7658,24.7271,24.74,51100.0
2007-01-08 11:35:00,38.35,38.43,38.14,38.16,246200.0,24.74,24.7916,24.6045,24.6174,246200.0
2007-01-08 11:40:00,38.16,38.36,38.12,38.24,269400.0,24.6174,24.7464,24.5916,24.669,269400.0
2007-01-08 11:45:00,38.24,38.3,38.1,38.24,237300.0,24.669,24.7077,24.5787,24.669,237300.0
2007-01-08 11:50:00,38.23,38.3,38.23,38.23,112800.0,24.6626,24.7077,24.6626,24.6626,112800.0
2007-01-08 11:55:00,38.22,38.28,38.2,38.25,82400.0,24.6561,24.6948,24.6432,24.6755,82400.0
2007-01-08 12:00:00,38.25,38.26,38.21,38.26,77100.0,24.6755,24.6819,24.6497,24.6819,77100.0
2007-01-08 12:05:00,38.25,38.27,38.25,38.27,56600.0,24.6755,24.6884,24.6755,24.6884,56600.0
2007-01-08 12:10:00,38.27,38.28,38.24,38.25,155100.0,24.6884,24.6948,24.669,24.6755,155100.0
2007-01-08 12:15:00,38.24,38.27,38.23,38.27,81800.0,24.669,24.6884,24.6626,24.6884,81800.0
2007-01-08 12:20:00,38.27,38.3,38.24,38.24,78700.0,24.6884,24.7077,24.669,24.669,78700.0
2007-01-08 12:25:00,38.24,38.28,38.23,38.26,65900.0,24.669,24.6948,24.6626,24.6819,65900.0
2007-01-08 12:30:00,38.26,38.26,38.24,38.24,72600.0,24.6819,24.6819,24.669,24.669,72600.0
2007-01-08 12:35:00,38.24,38.25,38.2,38.2,118700.0,24.669,24.6755,24.6432,24.6432,118700.0
2007-01-08 12:40:00,38.2,38.22,38.16,38.17,96400.0,24.6432,24.6561,24.6174,24.6239,96400.0
2007-01-08 12:45:00,38.17,38.25,38.14,38.24,106100.0,24.6239,24.6755,24.6045,24.669,106100.0
2007-01-08 12:50:00,38.25,38.27,38.21,38.22,121100.0,24.6755,24.6884,24.6497,24.6561,121100.0
2007-01-08 12:55:00,38.22,38.25,38.2,38.25,52700.0,24.6561,24.6755,24.6432,24.6755,52700.0
2007-01-08 13:00:00,38.24,38.24,38.11,38.15,104100.0,24.669,24.669,24.5852,24.611,104100.0
2007-01-08 13:05:00,38.15,38.17,38.15,38.15,64600.0,24.611,24.6239,24.611,24.611,64600.0
2007-01-08 13:10:00,38.16,38.18,38.15,38.15,89200.0,24.6174,24.6303,24.611,24.611,89200.0
2007-01-08 13:15:00,38.16,38.21,38.16,38.17,116900.0,24.6174,24.6497,24.6174,24.6239,116900.0
2007-01-08 13:20:00,38.16,38.17,38.09,38.12,510500.0,24.6174,24.6239,24.5723,24.5916,510500.0
2007-01-08 13:25:00,38.11,38.21,38.11,38.19,79900.0,24.5852,24.6497,24.5852,24.6368,79900.0
2007-01-08 13:30:00,38.18,38.3,38.18,38.28,125000.0,24.6303,24.7077,24.6303,24.6948,125000.0
2007-01-08 13:35:00,38.29,38.33,38.26,38.27,54200.0,24.7013,24.7271,24.6819,24.6884,54200.0
2007-01-08 13:40:00,38.27,38.39,38.27,38.33,152700.0,24.6884,24.7658,24.6884,24.7271,152700.0
2007-01-08 13:45:00,38.33,38.45,38.32,38.37,133700.0,24.7271,24.8045,24.7206,24.7529,133700.0
2007-01-08 13:50:00,38.38,38.4,38.34,38.37,72500.0,24.7593,24.7722,24.7335,24.7529,72500.0
2007-01-08 13:55:00,38.37,38.45,38.37,38.41,107600.0,24.7529,24.8045,24.7529,24.7787,107600.0
2007-01-08 14:00:00,38.41,38.41,38.29,38.31,78200.0,24.7787,24.7787,24.7013,24.7142,78200.0
2007-01-08 14:05:00,38.31,38.36,38.29,38.34,81300.0,24.7142,24.7464,24.7013,24.7335,81300.0
2007-01-08 14:10:00,38.33,38.4,38.31,38.39,69700.0,24.7271,24.7722,24.7142,24.7658,69700.0
2007-01-08 14:15:00,38.4,38.51,38.39,38.51,251700.0,24.7722,24.8432,24.7658,24.8432,251700.0
2007-01-08 14:20:00,38.5,38.51,38.43,38.43,149000.0,24.8368,24.8432,24.7916,24.7916,149000.0
2007-01-08 14:25:00,38.43,38.48,38.41,38.42,79400.0,24.7916,24.8239,24.7787,24.7851,79400.0
2007-01-08 14:30:00,38.42,38.42,38.36,38.36,130600.0,24.7851,24.7851,24.7464,24.7464,130600.0
2007-01-08 14:35:00,38.36,38.38,38.3,38.33,158500.0,24.7464,24.7593,24.7077,24.7271,158500.0
2007-01-08 14:40:00,38.33,38.38,38.32,38.33,68600.0,24.7271,24.7593,24.7206,24.7271,68600.0
2007-01-08 14:45:00,38.33,38.35,38.29,38.31,136700.0,24.7271,24.74,24.7013,24.7142,136700.0
2007-01-08 14:50:00,38.3,38.31,38.25,38.28,48600.0,24.7077,24.7142,24.6755,24.6948,48600.0
2007-01-08 14:55:00,38.27,38.3,38.23,38.25,108800.0,24.6884,24.7077,24.6626,24.6755,108800.0
2007-01-08 15:00:00,38.24,38.39,38.23,38.35,167000.0,24.669,24.7658,24.6626,24.74,167000.0
2007-01-08 15:05:00,38.36,38.42,38.34,38.4,152900.0,24.7464,24.7851,24.7335,24.7722,152900.0
2007-01-08 15:10:00,38.4,38.47,38.36,38.41,229300.0,24.7722,24.8174,24.7464,24.7787,229300.0
2007-01-08 15:15:00,38.4,38.43,38.34,38.37,147800.0,24.7722,24.7916,24.7335,24.7529,147800.0
2007-01-08 15:20:00,38.36,38.41,38.34,38.39,101300.0,24.7464,24.7787,24.7335,24.7658,101300.0
2007-01-08 15:25:00,38.38,38.42,38.34,38.34,143000.0,24.7593,24.7851,24.7335,24.7335,143000.0
2007-01-08 15:30:00,38.33,38.4,38.32,38.34,186400.0,24.7271,24.7722,24.7206,24.7335,186400.0
2007-01-08 15:35:00,38.34,38.42,38.3,38.32,305800.0,24.7335,24.7851,24.7077,24.7206,305800.0
2007-01-08 15:40:00,38.32,38.34,38.26,38.32,185800.0,24.7206,24.7335,24.6819,24.7206,185800.0
2007-01-08 15:45:00,38.32,38.35,38.26,38.33,180200.0,24.7206,24.74,24.6819,24.7271,180200.0
2007-01-08 15:50:00,38.33,38.34,38.26,38.34,209400.0,24.7271,24.7335,24.6819,24.7335,209400.0
2007-01-08 15:55:00,38.33,38.34,38.25,38.25,334400.0,24.7271,24.7335,24.6755,24.6755,334400.0
2007-01-09 09:30:00,38.5,38.55,38.39,38.44,328900.0,24.8368,24.869,24.7658,24.798,328900.0
2007-01-09 09:35:00,38.44,38.48,38.41,38.47,249200.0,24.798,24.8239,24.7787,24.8174,249200.0
2007-01-09 09:40:00,38.47,38.5,38.33,38.37,183800.0,24.8174,24.8368,24.7271,24.7529,183800.0
2007-01-09 09:45:00,38.36,38.4,38.3,38.36,228700.0,24.7464,24.7722,24.7077,24.7464,228700.0
2007-01-09 09:50:00,38.35,38.43,38.27,38.38,328500.0,24.74,24.7916,24.6884,24.7593,328500.0
2007-01-09 09:55:00,38.39,38.5,38.37,38.41,195700.0,24.7658,24.8368,24.7529,24.7787,195700.0
2007-01-09 10:00:00,38.41,38.48,38.23,38.27,225200.0,24.7787,24.8239,24.6626,24.6884,225200.0
2007-01-09 10:05:00,38.28,38.35,38.24,38.34,180200.0,24.6948,24.74,24.669,24.7335,180200.0
2007-01-09 10:10:00,38.33,38.37,38.27,38.33,156300.0,24.7271,24.7529,24.6884,24.7271,156300.0
2007-01-09 10:15:00,38.35,38.44,38.35,38.35,163700.0,24.74,24.798,24.74,24.74,163700.0
2007-01-09 10:20:00,38.36,38.42,38.36,38.42,141300.0,24.7464,24.7851,24.7464,24.7851,141300.0
2007-01-09 10:25:00,38.42,38.56,38.41,38.46,416500.0,24.7851,24.8755,24.7787,24.811,416500.0
2007-01-09 10:30:00,38.47,38.53,38.44,38.51,331500.0,24.8174,24.8561,24.798,24.8432,331500.0
2007-01-09 10:35:00,38.51,38.65,38.49,38.65,376500.0,24.8432,24.9335,24.8303,24.9335,376500.0
2007-01-09 10:40:00,38.6,38.65,38.55,38.59,180300.0,24.9013,24.9335,24.869,24.8948,180300.0
2007-01-09 10:45:00,38.58,38.61,38.52,38.52,99200.0,24.8884,24.9077,24.8497,24.8497,99200.0
2007-01-09 10:50:00,38.53,38.54,38.46,38.5,242600.0,24.8561,24.8626,24.811,24.8368,242600.0
2007-01-09 10:55:00,38.5,38.63,38.5,38.59,135800.0,24.8368,24.9206,24.8368,24.8948,135800.0
2007-01-09 11:00:00,38.6,38.65,38.59,38.63,135300.0,24.9013,24.9335,24.8948,24.9206,135300.0
2007-01-09 11:05:00,38.63,38.65,38.57,38.59,191800.0,24.9206,24.9335,24.8819,24.8948,191800.0
2007-01-09 11:10:00,38.59,38.6,38.53,38.53,366400.0,24.8948,24.9013,24.8561,24.8561,366400.0
2007-01-09 11:15:00,38.53,38.54,38.36,38.46,271500.0,24.8561,24.8626,24.7464,24.811,271500.0
2007-01-09 11:20:00,38.46,38.47,38.37,38.41,405300.0,24.811,24.8174,24.7529,24.7787,405300.0
2007-01-09 11:25:00,38.4,38.41,38.26,38.31,180800.0,24.7722,24.7787,24.6819,24.7142,180800.0
2007-01-09 11:30:00,38.31,38.36,38.29,38.3,88800.0,24.7142,24.7464,24.7013,24.7077,88800.0
2007-01-09 11:35:00,38.3,38.36,38.3,38.34,69600.0,24.7077,24.7464,24.7077,24.7335,69600.0
2007-01-09 11:40:00,38.34,38.35,38.18,38.19,190100.0,24.7335,24.74,24.6303,24.6368,190100.0
2007-01-09 11:45:00,38.2,38.33,38.2,38.33,146900.0,24.6432,24.7271,24.6432,24.7271,146900.0
2007-01-09 11:50:00,38.33,38.35,38.27,38.27,93900.0,24.7271,24.74,24.6884,24.6884,93900.0
2007-01-09 11:55:00,38.27,38.28,38.2,38.26,105200.0,24.6884,24.6948,24.6432,24.6819,105200.0
2007-01-09 12:00:00,38.26,38.28,38.22,38.22,73800.0,24.6819,24.6948,24.6561,24.6561,73800.0
2007-01-09 12:05:00,38.23,38.23,38.13,38.19,187700.0,24.6626,24.6626,24.5981,24.6368,187700.0
2007-01-09 12:10:00,38.19,38.24,38.18,38.2,122700.0,24.6368,24.669,24.6303,24.6432,122700.0
2007-01-09 12:15:00,38.2,38.22,38.17,38.2,88100.0,24.6432,24.6561,24.6239,24.6432,88100.0
2007-01-09 12:20:00,38.2,38.21,38.06,38.06,181800.0,24.6432,24.6497,24.5529,24.5529,181800.0
2007-01-09 12:25:00,38.06,38.08,37.87,38.02,414300.0,24.5529,24.5658,24.4303,24.5271,414300.0
2007-01-09 12:30:00,38.03,38.03,37.93,37.95,94900.0,24.5336,24.5336,24.469,24.4819,94900.0
2007-01-09 12:35:00,37.95,38.0,37.85,37.86,177700.0,24.4819,24.5142,24.4174,24.4239,177700.0
2007-01-09 12:40:00,37.87,38.03,37.85,37.92,317800.0,24.4303,24.5336,24.4174,24.4626,317800.0
2007-01-09 12:45:00,37.91,37.96,37.86,37.9,169800.0,24.4561,24.4884,24.4239,24.4497,169800.0
2007-01-09 12:50:00,37.9,38.0,37.87,37.91,111700.0,24.4497,24.5142,24.4303,24.4561,111700.0
2007-01-09 12:55:00,37.91,37.97,37.86,37.89,154400.0,24.4561,24.4948,24.4239,24.4432,154400.0
2007-01-09 13:00:00,37.89,37.93,37.87,37.89,282600.0,24.4432,24.469,24.4303,24.4432,282600.0
2007-01-09 13:05:00,37.89,37.94,37.87,37.9,68900.0,24.4432,24.4755,24.4303,24.4497,68900.0
2007-01-09 13:10:00,37.91,38.01,37.9,37.95,214100.0,24.4561,24.5207,24.4497,24.4819,214100.0
2007-01-09 13:15:00,37.97,38.03,37.95,37.98,160100.0,24.4948,24.5336,24.4819,24.5013,160100.0
2007-01-09 13:20:00,37.99,38.09,37.99,38.05,161800.0,24.5078,24.5723,24.5078,24.5465,161800.0
2007-01-09 13:25:00,38.05,38.05,37.96,37.98,85600.0,24.5465,24.5465,24.4884,24.5013,85600.0
2007-01-09 13:30:00,37.99,38.12,37.98,38.11,86500.0,24.5078,24.5916,24.5013,24.5852,86500.0
2007-01-09 13:35:00,38.1,38.16,38.03,38.03,179800.0,24.5787,24.6174,24.5336,24.5336,179800.0
2007-01-09 13:40:00,38.04,38.16,37.98,38.13,191700.0,24.54,24.6174,24.5013,24.5981,191700.0
2007-01-09 13:45:00,38.14,38.25,38.11,38.12,321800.0,24.6045,24.6755,24.5852,24.5916,321800.0
2007-01-09 13:50:00,38.12,38.13,38.03,38.06,170500.0,24.5916,24.5981,24.5336,24.5529,170500.0
2007-01-09 13:55:00,38.06,38.1,38.03,38.09,148700.0,24.5529,24.5787,24.5336,24.5723,148700.0
2007-01-09 14:00:00,38.09,38.16,38.08,38.15,199800.0,24.5723,24.6174,24.5658,24.611,199800.0
2007-01-09 14:05:00,38.15,38.2,38.11,38.18,109400.0,24.611,24.6432,24.5852,24.6303,109400.0
2007-01-09 14:10:00,38.18,38.18,38.01,38.01,187900.0,24.6303,24.6303,24.5207,24.5207,187900.0
2007-01-09 14:15:00,38.02,38.04,37.96,37.97,230000.0,24.5271,24.54,24.4884,24.4948,230000.0
2007-01-09 14:20:00,37.97,38.01,37.93,37.94,137600.0,24.4948,24.5207,24.469,24.4755,137600.0
2007-01-09 14:25:00,37.93,38.06,37.93,38.01,132500.0,24.469,24.5529,24.469,24.5207,132500.0
2007-01-09 14:30:00,38.0,38.02,37.95,37.96,88900.0,24.5142,24.5271,24.4819,24.4884,88900.0
2007-01-09 14:35:00,37.97,38.01,37.96,38.01,116700.0,24.4948,24.5207,24.4884,24.5207,116700.0
2007-01-09 14:40:00,38.01,38.02,37.95,38.0,101100.0,24.5207,24.5271,24.4819,24.5142,101100.0
2007-01-09 14:45:00,38.0,38.04,37.96,38.02,120200.0,24.5142,24.54,24.4884,24.5271,120200.0
2007-01-09 14:50:00,38.02,38.08,37.96,37.97,177600.0,24.5271,24.5658,24.4884,24.4948,177600.0
2007-01-09 14:55:00,37.97,38.08,37.97,37.98,195400.0,24.4948,24.5658,24.4948,24.5013,195400.0
2007-01-09 15:00:00,37.98,37.98,37.89,37.93,199500.0,24.5013,24.5013,24.4432,24.469,199500.0
2007-01-09 15:05:00,37.92,37.99,37.92,37.95,113500.0,24.4626,24.5078,24.4626,24.4819,113500.0
2007-01-09 15:10:00,37.96,38.02,37.96,38.0,133400.0,24.4884,24.5271,24.4884,24.5142,133400.0
2007-01-09 15:15:00,37.99,38.02,37.94,37.94,127800.0,24.5078,24.5271,24.4755,24.4755,127800.0
2007-01-09 15:20:00,37.94,37.95,37.91,37.92,123100.0,24.4755,24.4819,24.4561,24.4626,123100.0
2007-01-09 15:25:00,37.93,38.01,37.92,37.99,138100.0,24.469,24.5207,24.4626,24.5078,138100.0
2007-01-09 15:30:00,38.0,38.06,37.99,38.01,191700.0,24.5142,24.5529,24.5078,24.5207,191700.0
2007-01-09 15:35:00,38.01,38.1,38.0,38.07,151900.0,24.5207,24.5787,24.5142,24.5594,151900.0
2007-01-09 15:40:00,38.07,38.1,38.04,38.04,249300.0,24.5594,24.5787,24.54,24.54,249300.0
2007-01-09 15:45:00,38.04,38.05,38.01,38.02,148600.0,24.54,24.5465,24.5207,24.5271,148600.0
2007-01-09 15:50:00,38.03,38.03,37.88,37.92,438100.0,24.5336,24.5336,24.4368,24.4626,438100.0
2007-01-09 15:55:00,37.92,37.94,37.84,37.84,633100.0,24.4626,24.4755,24.411,24.411,633100.0
2007-01-10 09:30:00,37.65,37.95,37.59,37.86,447000.0,24.2884,24.4819,24.2497,24.4239,447000.0
2007-01-10 09:35:00,37.87,38.0,37.8,37.98,362200.0,24.4303,24.5142,24.3852,24.5013,362200.0
2007-01-10 09:40:00,37.98,38.05,37.82,37.92,396000.0,24.5013,24.5465,24.3981,24.4626,396000.0
2007-01-10 09:45:00,37.92,37.94,37.85,37.88,171200.0,24.4626,24.4755,24.4174,24.4368,171200.0
2007-01-10 09:50:00,37.88,37.91,37.84,37.85,197700.0,24.4368,24.4561,24.411,24.4174,197700.0
2007-01-10 09:55:00,37.85,37.95,37.85,37.91,102500.0,24.4174,24.4819,24.4174,24.4561,102500.0
2007-01-10 10:00:00,37.92,38.1,37.84,38.09,317500.0,24.4626,24.5787,24.411,24.5723,317500.0
2007-01-10 10:05:00,38.1,38.19,38.07,38.12,229200.0,24.5787,24.6368,24.5594,24.5916,229200.0
2007-01-10 10:10:00,38.12,38.18,38.1,38.16,152700.0,24.5916,24.6303,24.5787,24.6174,152700.0
2007-01-10 10:15:00,38.17,38.32,38.16,38.25,198300.0,24.6239,24.7206,24.6174,24.6755,198300.0
2007-01-10 10:20:00,38.27,38.31,38.19,38.22,193700.0,24.6884,24.7142,24.6368,24.6561,193700.0
2007-01-10 10:25:00,38.22,38.27,38.08,38.1,152100.0,24.6561,24.6884,24.5658,24.5787,152100.0
2007-01-10 10:30:00,38.1,38.15,38.05,38.11,166900.0,24.5787,24.611,24.5465,24.5852,166900.0
2007-01-10 10:35:00,38.09,38.12,38.02,38.1,119400.0,24.5723,24.5916,24.5271,24.5787,119400.0
2007-01-10 10:40:00,38.11,38.43,38.11,38.25,333500.0,24.5852,24.7916,24.5852,24.6755,333500.0
2007-01-10 10:45:00,38.27,38.48,38.27,38.39,287500.0,24.6884,24.8239,24.6884,24.7658,287500.0
2007-01-10 10:50:00,38.4,38.43,38.09,38.39,180600.0,24.7722,24.7916,24.5723,24.7658,180600.0
2007-01-10 10:55:00,38.39,38.44,38.32,38.41,163800.0,24.7658,24.798,24.7206,24.7787,163800.0
2007-01-10 11:00:00,38.41,38.44,38.37,38.39,95100.0,24.7787,24.798,24.7529,24.7658,95100.0
2007-01-10 11:05:00,38.39,38.41,38.25,38.32,264900.0,24.7658,24.7787,24.6755,24.7206,264900.0
2007-01-10 11:10:00,38.32,38.35,38.28,38.3,101000.0,24.7206,24.74,24.6948,24.7077,101000.0
2007-01-10 11:15:00,38.3,38.34,38.09,38.3,130000.0,24.7077,24.7335,24.5723,24.7077,130000.0
2007-01-10 11:20:00,38.31,38.32,38.23,38.23,108600.0,24.7142,24.7206,24.6626,24.6626,108600.0
2007-01-10 11:25:00,38.23,38.23,38.07,38.14,207100.0,24.6626,24.6626,24.5594,24.6045,207100.0
2007-01-10 11:30:00,38.13,38.16,38.05,38.13,151400.0,24.5981,24.6174,24.5465,24.5981,151400.0
2007-01-10 11:35:00,38.13,38.18,38.11,38.17,35000.0,24.5981,24.6303,24.5852,24.6239,35000.0
2007-01-10 11:40:00,38.16,38.2,38.08,38.09,248000.0,24.6174,24.6432,24.5658,24.5723,248000.0
2007-01-10 11:45:00,38.09,38.18,38.09,38.17,99700.0,24.5723,24.6303,24.5723,24.6239,99700.0
2007-01-10 11:50:00,38.17,38.28,38.17,38.17,161200.0,24.6239,24.6948,24.6239,24.6239,161200.0
2007-01-10 11:55:00,38.17,38.24,38.17,38.2,61000.0,24.6239,24.669,24.6239,24.6432,61000.0
2007-01-10 12:00:00,38.21,38.21,38.15,38.2,58700.0,24.6497,24.6497,24.611,24.6432,58700.0
2007-01-10 12:05:00,38.19,38.19,38.09,38.11,250100.0,24.6368,24.6368,24.5723,24.5852,250100.0
2007-01-10 12:10:00,38.11,38.12,38.07,38.11,71200.0,24.5852,24.5916,24.5594,24.5852,71200.0
2007-01-10 12:15:00,38.12,38.15,38.09,38.14,83900.0,24.5916,24.611,24.5723,24.6045,83900.0
2007-01-10 12:20:00,38.15,38.17,38.12,38.12,108800.0,24.611,24.6239,24.5916,24.5916,108800.0
2007-01-10 12:25:00,38.12,38.13,38.07,38.07,209900.0,24.5916,24.5981,24.5594,24.5594,209900.0
2007-01-10 12:30:00,38.07,38.12,38.06,38.11,122000.0,24.5594,24.5916,24.5529,24.5852,122000.0
2007-01-10 12:35:00,38.11,38.18,38.1,38.14,372600.0,24.5852,24.6303,24.5787,24.6045,372600.0
2007-01-10 12:40:00,38.14,38.17,38.12,38.17,111000.0,24.6045,24.6239,24.5916,24.6239,111000.0
2007-01-10 12:45:00,38.17,38.22,38.11,38.14,353100.0,24.6239,24.6561,24.5852,24.6045,353100.0
2007-01-10 12:50:00,38.14,38.14,38.09,38.13,85500.0,24.6045,24.6045,24.5723,24.5981,85500.0
2007-01-10 12:55:00,38.13,38.16,38.11,38.15,59800.0,24.5981,24.6174,24.5852,24.611,59800.0
2007-01-10 13:00:00,38.16,38.22,38.13,38.16,102200.0,24.6174,24.6561,24.5981,24.6174,102200.0
2007-01-10 13:05:00,38.17,38.24,38.16,38.17,72200.0,24.6239,24.669,24.6174,24.6239,72200.0
2007-01-10 13:10:00,38.17,38.22,38.16,38.17,219200.0,24.6239,24.6561,24.6174,24.6239,219200.0
2007-01-10 13:15:00,38.18,38.18,38.11,38.12,77100.0,24.6303,24.6303,24.5852,24.5916,77100.0
2007-01-10 13:20:00,38.12,38.16,38.11,38.13,40400.0,24.5916,24.6174,24.5852,24.5981,40400.0
2007-01-10 13:25:00,38.13,38.2,38.11,38.18,178600.0,24.5981,24.6432,24.5852,24.6303,178600.0
2007-01-10 13:30:00,38.18,38.2,38.13,38.18,83200.0,24.6303,24.6432,24.5981,24.6303,83200.0
2007-01-10 13:35:00,38.18,38.2,38.12,38.17,83000.0,24.6303,24.6432,24.5916,24.6239,83000.0
2007-01-10 13:40:00,38.16,38.24,38.16,38.18,131600.0,24.6174,24.669,24.6174,24.6303,131600.0
2007-01-10 13:45:00,38.18,38.29,38.16,38.26,131000.0,24.6303,24.7013,24.6174,24.6819,131000.0
2007-01-10 13:50:00,38.26,38.39,38.25,38.32,197600.0,24.6819,24.7658,24.6755,24.7206,197600.0
2007-01-10 13:55:00,38.32,38.32,38.24,38.27,85000.0,24.7206,24.7206,24.669,24.6884,85000.0
2007-01-10 14:00:00,38.27,38.33,38.25,38.33,159200.0,24.6884,24.7271,24.6755,24.7271,159200.0
2007-01-10 14:05:00,38.33,38.33,38.17,38.27,254600.0,24.7271,24.7271,24.6239,24.6884,254600.0
2007-01-10 14:10:00,38.27,38.28,38.24,38.28,131500.0,24.6884,24.6948,24.669,24.6948,131500.0
2007-01-10 14:15:00,38.27,38.33,38.24,38.27,251100.0,24.6884,24.7271,24.669,24.6884,251100.0
2007-01-10 14:20:00,38.27,38.27,38.16,38.16,155300.0,24.6884,24.6884,24.6174,24.6174,155300.0
2007-01-10 14:25:00,38.17,38.23,38.16,38.18,94100.0,24.6239,24.6626,24.6174,24.6303,94100.0
2007-01-10 14:30:00,38.19,38.28,38.15,38.23,196700.0,24.6368,24.6948,24.611,24.6626,196700.0
2007-01-10 14:35:00,38.22,38.24,38.15,38.15,65200.0,24.6561,24.669,24.611,24.611,65200.0
2007-01-10 14:40:00,38.15,38.25,38.15,38.22,76300.0,24.611,24.6755,24.611,24.6561,76300.0
2007-01-10 14:45:00,38.22,38.31,38.22,38.28,291200.0,24.6561,24.7142,24.6561,24.6948,291200.0
2007-01-10 14:50:00,38.28,38.3,38.26,38.27,57200.0,24.6948,24.7077,24.6819,24.6884,57200.0
2007-01-10 14:55:00,38.27,38.29,38.19,38.21,73700.0,24.6884,24.7013,24.6368,24.6497,73700.0
2007-01-10 15:00:00,38.21,38.28,38.21,38.23,65800.0,24.6497,24.6948,24.6497,24.6626,65800.0
2007-01-10 15:05:00,38.23,38.31,38.22,38.31,104500.0,24.6626,24.7142,24.6561,24.7142,104500.0
2007-01-10 15:10:00,38.31,38.45,38.29,38.35,294700.0,24.7142,24.8045,24.7013,24.74,294700.0
2007-01-10 15:15:00,38.34,38.45,38.34,38.43,223300.0,24.7335,24.8045,24.7335,24.7916,223300.0
2007-01-10 15:20:00,38.43,38.48,38.43,38.47,172200.0,24.7916,24.8239,24.7916,24.8174,172200.0
2007-01-10 15:25:00,38.47,38.47,38.41,38.43,136000.0,24.8174,24.8174,24.7787,24.7916,136000.0
2007-01-10 15:30:00,38.42,38.48,38.41,38.45,106000.0,24.7851,24.8239,24.7787,24.8045,106000.0
2007-01-10 15:35:00,38.46,38.49,38.43,38.49,107900.0,24.811,24.8303,24.7916,24.8303,107900.0
2007-01-10 15:40:00,38.49,38.54,38.48,38.51,233600.0,24.8303,24.8626,24.8239,24.8432,233600.0
2007-01-10 15:45:00,38.51,38.54,38.45,38.47,335200.0,24.8432,24.8626,24.8045,24.8174,335200.0
2007-01-10 15:50:00,38.47,38.55,38.46,38.48,300500.0,24.8174,24.869,24.811,24.8239,300500.0
2007-01-10 15:55:00,38.48,38.56,38.43,38.54,617500.0,24.8239,24.8755,24.7916,24.8626,617500.0
2007-01-11 09:30:00,38.66,38.75,38.1,38.61,476800.0,24.94,24.998,24.5787,24.9077,476800.0
2007-01-11 09:35:00,38.6,38.78,38.6,38.62,315100.0,24.9013,25.0174,24.9013,24.9142,315100.0
2007-01-11 09:40:00,38.63,38.79,38.62,38.78,316600.0,24.9206,25.0238,24.9142,25.0174,316600.0
2007-01-11 09:45:00,38.78,38.81,38.72,38.8,286200.0,25.0174,25.0367,24.9787,25.0303,286200.0
2007-01-11 09:50:00,38.8,38.88,38.77,38.84,305800.0,25.0303,25.0819,25.0109,25.0561,305800.0
2007-01-11 09:55:00,38.84,39.02,38.81,39.0,455400.0,25.0561,25.1722,25.0367,25.1593,455400.0
2007-01-11 10:00:00,39.0,39.02,38.84,38.86,232400.0,25.1593,25.1722,25.0561,25.069,232400.0
2007-01-11 10:05:00,38.87,39.0,38.81,38.99,257400.0,25.0754,25.1593,25.0367,25.1529,257400.0
2007-01-11 10:10:00,38.99,39.11,38.98,39.05,353200.0,25.1529,25.2303,25.1464,25.1916,353200.0
2007-01-11 10:15:00,39.06,39.24,39.03,39.23,382100.0,25.198,25.3141,25.1787,25.3077,382100.0
2007-01-11 10:20:00,39.22,39.25,39.12,39.2,392200.0,25.3012,25.3206,25.2367,25.2883,392200.0
2007-01-11 10:25:00,39.2,39.24,39.15,39.2,234300.0,25.2883,25.3141,25.2561,25.2883,234300.0
2007-01-11 10:30:00,39.21,39.21,39.15,39.16,223700.0,25.2948,25.2948,25.2561,25.2625,223700.0
2007-01-11 10:35:00,39.17,39.2,39.16,39.17,311600.0,25.269,25.2883,25.2625,25.269,311600.0
2007-01-11 10:40:00,39.18,39.2,39.12,39.12,297500.0,25.2754,25.2883,25.2367,25.2367,297500.0
2007-01-11 10:45:00,39.12,39.19,39.1,39.14,223200.0,25.2367,25.2819,25.2238,25.2496,223200.0
2007-01-11 10:50:00,39.14,39.25,39.12,39.24,233000.0,25.2496,25.3206,25.2367,25.3141,233000.0
2007-01-11 10:55:00,39.24,39.25,39.15,39.24,273100.0,25.3141,25.3206,25.2561,25.3141,273100.0
2007-01-11 11:00:00,39.23,39.34,39.21,39.32,430400.0,25.3077,25.3786,25.2948,25.3657,430400.0
2007-01-11 11:05:00,39.32,39.38,39.28,39.34,339600.0,25.3657,25.4045,25.3399,25.3786,339600.0
2007-01-11 11:10:00,39.34,39.5,39.33,39.5,546900.0,25.3786,25.4819,25.3722,25.4819,546900.0
2007-01-11 11:15:00,39.5,39.54,39.44,39.52,547500.0,25.4819,25.5077,25.4432,25.4948,547500.0
2007-01-11 11:20:00,39.52,39.54,39.44,39.44,284900.0,25.4948,25.5077,25.4432,25.4432,284900.0
2007-01-11 11:25:00,39.45,39.47,39.39,39.43,169900.0,25.4496,25.4625,25.4109,25.4367,169900.0
2007-01-11 11:30:00,39.42,39.42,39.32,39.38,279600.0,25.4303,25.4303,25.3657,25.4045,279600.0
2007-01-11 11:35:00,39.37,39.44,39.36,39.37,125900.0,25.398,25.4432,25.3916,25.398,125900.0
2007-01-11 11:40:00,39.37,39.45,39.37,39.4,204100.0,25.398,25.4496,25.398,25.4174,204100.0
2007-01-11 11:45:00,39.39,39.4,39.35,39.35,92600.0,25.4109,25.4174,25.3851,25.3851,92600.0
2007-01-11 11:50:00,39.35,39.37,39.33,39.36,186800.0,25.3851,25.398,25.3722,25.3916,186800.0
2007-01-11 11:55:00,39.37,39.38,39.32,39.32,92100.0,25.398,25.4045,25.3657,25.3657,92100.0
2007-01-11 12:00:00,39.33,39.38,39.2,39.21,246300.0,25.3722,25.4045,25.2883,25.2948,246300.0
2007-01-11 12:05:00,39.21,39.23,39.18,39.19,89300.0,25.2948,25.3077,25.2754,25.2819,89300.0
2007-01-11 12:10:00,39.2,39.3,39.19,39.24,170600.0,25.2883,25.3528,25.2819,25.3141,170600.0
2007-01-11 12:15:00,39.23,39.39,39.23,39.35,193700.0,25.3077,25.4109,25.3077,25.3851,193700.0
2007-01-11 12:20:00,39.35,39.38,39.29,39.3,91900.0,25.3851,25.4045,25.3464,25.3528,91900.0
2007-01-11 12:25:00,39.29,39.3,39.15,39.22,178900.0,25.3464,25.3528,25.2561,25.3012,178900.0
2007-01-11 12:30:00,39.21,39.25,39.2,39.21,107600.0,25.2948,25.3206,25.2883,25.2948,107600.0
2007-01-11 12:35:00,39.21,39.35,39.2,39.21,65800.0,25.2948,25.3851,25.2883,25.2948,65800.0
2007-01-11 12:40:00,39.2,39.3,39.2,39.3,162700.0,25.2883,25.3528,25.2883,25.3528,162700.0
2007-01-11 12:45:00,39.31,39.36,39.3,39.36,142300.0,25.3593,25.3916,25.3528,25.3916,142300.0
2007-01-11 12:50:00,39.36,39.41,39.35,39.41,130800.0,25.3916,25.4238,25.3851,25.4238,130800.0
2007-01-11 12:55:00,39.4,39.45,39.39,39.41,98500.0,25.4174,25.4496,25.4109,25.4238,98500.0
2007-01-11 13:00:00,39.42,39.44,39.36,39.37,167800.0,25.4303,25.4432,25.3916,25.398,167800.0
2007-01-11 13:05:00,39.37,39.39,39.3,39.3,125800.0,25.398,25.4109,25.3528,25.3528,125800.0
2007-01-11 13:10:00,39.3,39.33,39.27,39.31,193700.0,25.3528,25.3722,25.3335,25.3593,193700.0
2007-01-11 13:15:00,39.31,39.35,39.29,39.29,130900.0,25.3593,25.3851,25.3464,25.3464,130900.0
2007-01-11 13:20:00,39.3,39.31,39.21,39.27,176100.0,25.3528,25.3593,25.2948,25.3335,176100.0
2007-01-11 13:25:00,39.27,39.29,39.22,39.26,140200.0,25.3335,25.3464,25.3012,25.327,140200.0
2007-01-11 13:30:00,39.26,39.35,39.26,39.28,111600.0,25.327,25.3851,25.327,25.3399,111600.0
2007-01-11 13:35:00,39.28,39.29,39.24,39.25,121300.0,25.3399,25.3464,25.3141,25.3206,121300.0
2007-01-11 13:40:00,39.25,39.32,39.22,39.32,90300.0,25.3206,25.3657,25.3012,25.3657,90300.0
2007-01-11 13:45:00,39.32,39.37,39.27,39.31,141100.0,25.3657,25.398,25.3335,25.3593,141100.0
2007-01-11 13:50:00,39.32,39.35,39.27,39.31,116500.0,25.3657,25.3851,25.3335,25.3593,116500.0
2007-01-11 13:55:00,39.32,39.34,39.25,39.26,208500.0,25.3657,25.3786,25.3206,25.327,208500.0
2007-01-11 14:00:00,39.25,39.3,39.16,39.2,132200.0,25.3206,25.3528,25.2625,25.2883,132200.0
2007-01-11 14:05:00,39.2,39.2,39.13,39.16,107000.0,25.2883,25.2883,25.2432,25.2625,107000.0
2007-01-11 14:10:00,39.16,39.2,39.1,39.19,120900.0,25.2625,25.2883,25.2238,25.2819,120900.0
2007-01-11 14:15:00,39.2,39.28,39.2,39.27,147700.0,25.2883,25.3399,25.2883,25.3335,147700.0
2007-01-11 14:20:00,39.27,39.39,39.26,39.39,183800.0,25.3335,25.4109,25.327,25.4109,183800.0
2007-01-11 14:25:00,39.38,39.45,39.37,39.42,198700.0,25.4045,25.4496,25.398,25.4303,198700.0
2007-01-11 14:30:00,39.43,39.49,39.42,39.46,197800.0,25.4367,25.4754,25.4303,25.4561,197800.0
2007-01-11 14:35:00,39.46,39.46,39.36,39.36,114000.0,25.4561,25.4561,25.3916,25.3916,114000.0
2007-01-11 14:40:00,39.36,39.4,39.35,39.37,155200.0,25.3916,25.4174,25.3851,25.398,155200.0
2007-01-11 14:45:00,39.36,39.5,39.35,39.47,257400.0,25.3916,25.4819,25.3851,25.4625,257400.0
2007-01-11 14:50:00,39.48,39.53,39.47,39.51,328700.0,25.469,25.5012,25.4625,25.4883,328700.0
2007-01-11 14:55:00,39.52,39.55,39.5,39.51,235400.0,25.4948,25.5141,25.4819,25.4883,235400.0
2007-01-11 15:00:00,39.52,39.54,39.5,39.5,201200.0,25.4948,25.5077,25.4819,25.4819,201200.0
2007-01-11 15:05:00,39.5,39.55,39.5,39.54,112000.0,25.4819,25.5141,25.4819,25.5077,112000.0
2007-01-11 15:10:00,39.55,39.62,39.53,39.53,413600.0,25.5141,25.5593,25.5012,25.5012,413600.0
2007-01-11 15:15:00,39.52,39.55,39.5,39.5,168800.0,25.4948,25.5141,25.4819,25.4819,168800.0
2007-01-11 15:20:00,39.5,39.51,39.36,39.4,500800.0,25.4819,25.4883,25.3916,25.4174,500800.0
2007-01-11 15:25:00,39.39,39.43,39.28,39.43,433800.0,25.4109,25.4367,25.3399,25.4367,433800.0
2007-01-11 15:30:00,39.42,39.47,39.35,39.46,395500.0,25.4303,25.4625,25.3851,25.4561,395500.0
2007-01-11 15:35:00,39.45,39.51,39.45,39.48,283800.0,25.4496,25.4883,25.4496,25.469,283800.0
2007-01-11 15:40:00,39.49,39.64,39.47,39.59,415100.0,25.4754,25.5722,25.4625,25.5399,415100.0
2007-01-11 15:45:00,39.59,39.6,39.47,39.49,328400.0,25.5399,25.5464,25.4625,25.4754,328400.0
2007-01-11 15:50:00,39.49,39.52,39.47,39.49,344500.0,25.4754,25.4948,25.4625,25.4754,344500.0
2007-01-11 15:55:00,39.5,39.51,39.46,39.48,577100.0,25.4819,25.4883,25.4561,25.469,577100.0
2007-01-12 09:30:00,39.25,39.52,39.16,39.5,586600.0,25.3206,25.4948,25.2625,25.4819,586600.0
2007-01-12 09:35:00,39.5,39.59,39.4,39.48,391600.0,25.4819,25.5399,25.4174,25.469,391600.0
2007-01-12 09:40:00,39.47,39.79,39.42,39.71,454400.0,25.4625,25.6689,25.4303,25.6173,454400.0
2007-01-12 09:45:00,39.7,39.87,39.5,39.78,469800.0,25.6109,25.7206,25.4819,25.6625,469800.0
2007-01-12 09:50:00,39.78,39.9,39.74,39.89,310400.0,25.6625,25.7399,25.6367,25.7335,310400.0
2007-01-12 09:55:00,39.89,39.94,39.84,39.91,424300.0,25.7335,25.7657,25.7012,25.7464,424300.0
2007-01-12 10:00:00,39.9,39.91,39.7,39.75,406200.0,25.7399,25.7464,25.6109,25.6431,406200.0
2007-01-12 10:05:00,39.75,39.77,39.59,39.66,340600.0,25.6431,25.656,25.5399,25.5851,340600.0
2007-01-12 10:10:00,39.67,39.71,39.62,39.66,195900.0,25.5915,25.6173,25.5593,25.5851,195900.0
2007-01-12 10:15:00,39.66,39.72,39.66,39.68,295100.0,25.5851,25.6238,25.5851,25.598,295100.0
2007-01-12 10:20:00,39.67,39.75,39.6,39.62,247700.0,25.5915,25.6431,25.5464,25.5593,247700.0
2007-01-12 10:25:00,39.62,39.62,39.47,39.47,248400.0,25.5593,25.5593,25.4625,25.4625,248400.0
2007-01-12 10:30:00,39.48,39.51,39.39,39.46,269500.0,25.469,25.4883,25.4109,25.4561,269500.0
2007-01-12 10:35:00,39.45,39.49,39.34,39.35,229700.0,25.4496,25.4754,25.3786,25.3851,229700.0
2007-01-12 10:40:00,39.35,39.35,39.12,39.3,335300.0,25.3851,25.3851,25.2367,25.3528,335300.0
2007-01-12 10:45:00,39.3,39.48,39.24,39.47,235800.0,25.3528,25.469,25.3141,25.4625,235800.0
2007-01-12 10:50:00,39.48,39.52,39.35,39.38,170800.0,25.469,25.4948,25.3851,25.4045,170800.0
2007-01-12 10:55:00,39.39,39.51,39.39,39.49,172600.0,25.4109,25.4883,25.4109,25.4754,172600.0
2007-01-12 11:00:00,39.49,39.51,39.38,39.41,142900.0,25.4754,25.4883,25.4045,25.4238,142900.0
2007-01-12 11:05:00,39.41,39.48,39.3,39.41,120400.0,25.4238,25.469,25.3528,25.4238,120400.0
2007-01-12 11:10:00,39.41,39.46,39.4,39.45,94200.0,25.4238,25.4561,25.4174,25.4496,94200.0
2007-01-12 11:15:00,39.44,39.49,39.42,39.48,125100.0,25.4432,25.4754,25.4303,25.469,125100.0
2007-01-12 11:20:00,39.48,39.5,39.42,39.47,98800.0,25.469,25.4819,25.4303,25.4625,98800.0
2007-01-12 11:25:00,39.46,39.5,39.44,39.45,99900.0,25.4561,25.4819,25.4432,25.4496,99900.0
2007-01-12 11:30:00,39.45,39.5,39.43,39.5,199200.0,25.4496,25.4819,25.4367,25.4819,199200.0
2007-01-12 11:35:00,39.5,39.51,39.44,39.46,120400.0,25.4819,25.4883,25.4432,25.4561,120400.0
2007-01-12 11:40:00,39.47,39.5,39.43,39.49,97200.0,25.4625,25.4819,25.4367,25.4754,97200.0
2007-01-12 11:45:00,39.49,39.53,39.46,39.52,118400.0,25.4754,25.5012,25.4561,25.4948,118400.0
2007-01-12 11:50:00,39.52,39.65,39.52,39.54,204700.0,25.4948,25.5786,25.4948,25.5077,204700.0
2007-01-12 11:55:00,39.53,39.54,39.34,39.41,185100.0,25.5012,25.5077,25.3786,25.4238,185100.0
2007-01-12 12:00:00,39.42,39.45,39.35,39.36,176800.0,25.4303,25.4496,25.3851,25.3916,176800.0
2007-01-12 12:05:00,39.37,39.39,39.34,39.38,79200.0,25.398,25.4109,25.3786,25.4045,79200.0
2007-01-12 12:10:00,39.39,39.4,39.33,39.33,49000.0,25.4109,25.4174,25.3722,25.3722,49000.0
2007-01-12 12:15:00,39.34,39.4,39.34,39.39,110200.0,25.3786,25.4174,25.3786,25.4109,110200.0
2007-01-12 12:20:00,39.4,39.53,39.39,39.53,130100.0,25.4174,25.5012,25.4109,25.5012,130100.0
2007-01-12 12:25:00,39.53,39.59,39.51,39.59,76600.0,25.5012,25.5399,25.4883,25.5399,76600.0
2007-01-12 12:30:00,39.6,39.65,39.48,39.54,81700.0,25.5464,25.5786,25.469,25.5077,81700.0
2007-01-12 12:35:00,39.53,39.57,39.52,39.56,43800.0,25.5012,25.527,25.4948,25.5206,43800.0
2007-01-12 12:40:00,39.56,39.62,39.55,39.62,180900.0,25.5206,25.5593,25.5141,25.5593,180900.0
2007-01-12 12:45:00,39.61,39.74,39.61,39.7,305100.0,25.5528,25.6367,25.5528,25.6109,305100.0
2007-01-12 12:50:00,39.69,39.76,39.66,39.75,147700.0,25.6044,25.6496,25.5851,25.6431,147700.0
2007-01-12 12:55:00,39.75,39.82,39.74,39.77,196400.0,25.6431,25.6883,25.6367,25.656,196400.0
2007-01-12 13:00:00,39.76,39.76,39.69,39.7,143500.0,25.6496,25.6496,25.6044,25.6109,143500.0
2007-01-12 13:05:00,39.7,39.72,39.68,39.69,96700.0,25.6109,25.6238,25.598,25.6044,96700.0
2007-01-12 13:10:00,39.69,39.71,39.68,39.7,108700.0,25.6044,25.6173,25.598,25.6109,108700.0
2007-01-12 13:15:00,39.7,39.7,39.63,39.64,175400.0,25.6109,25.6109,25.5657,25.5722,175400.0
2007-01-12 13:20:00,39.63,39.7,39.63,39.68,88800.0,25.5657,25.6109,25.5657,25.598,88800.0
2007-01-12 13:25:00,39.68,39.69,39.64,39.65,123800.0,25.598,25.6044,25.5722,25.5786,123800.0
2007-01-12 13:30:00,39.65,39.69,39.61,39.69,81300.0,25.5786,25.6044,25.5528,25.6044,81300.0
2007-01-12 13:35:00,39.68,39.71,39.62,39.68,160300.0,25.598,25.6173,25.5593,25.598,160300.0
2007-01-12 13:40:00,39.68,39.73,39.67,39.72,167900.0,25.598,25.6302,25.5915,25.6238,167900.0
2007-01-12 13:45:00,39.71,39.72,39.68,39.71,63400.0,25.6173,25.6238,25.598,25.6173,63400.0
2007-01-12 13:50:00,39.71,39.76,39.7,39.74,72300.0,25.6173,25.6496,25.6109,25.6367,72300.0
2007-01-12 13:55:00,39.75,39.76,39.72,39.73,46200.0,25.6431,25.6496,25.6238,25.6302,46200.0
2007-01-12 14:00:00,39.73,39.73,39.63,39.65,84400.0,25.6302,25.6302,25.5657,25.5786,84400.0
2007-01-12 14:05:00,39.66,39.68,39.64,39.67,83900.0,25.5851,25.598,25.5722,25.5915,83900.0
2007-01-12 14:10:00,39.66,39.7,39.66,39.68,69800.0,25.5851,25.6109,25.5851,25.598,69800.0
2007-01-12 14:15:00,39.67,39.7,39.62,39.66,141200.0,25.5915,25.6109,25.5593,25.5851,141200.0
2007-01-12 14:20:00,39.66,39.67,39.62,39.62,114900.0,25.5851,25.5915,25.5593,25.5593,114900.0
2007-01-12 14:25:00,39.63,39.68,39.59,39.66,163200.0,25.5657,25.598,25.5399,25.5851,163200.0
2007-01-12 14:30:00,39.66,39.69,39.65,39.65,70200.0,25.5851,25.6044,25.5786,25.5786,70200.0
2007-01-12 14:35:00,39.65,39.68,39.62,39.63,79900.0,25.5786,25.598,25.5593,25.5657,79900.0
2007-01-12 14:40:00,39.63,39.64,39.61,39.61,72200.0,25.5657,25.5722,25.5528,25.5528,72200.0
2007-01-12 14:45:00,39.62,39.63,39.58,39.61,88700.0,25.5593,25.5657,25.5335,25.5528,88700.0
2007-01-12 14:50:00,39.61,39.62,39.56,39.56,84400.0,25.5528,25.5593,25.5206,25.5206,84400.0
2007-01-12 14:55:00,39.56,39.57,39.52,39.56,158200.0,25.5206,25.527,25.4948,25.5206,158200.0
2007-01-12 15:00:00,39.55,39.62,39.55,39.55,122800.0,25.5141,25.5593,25.5141,25.5141,122800.0
2007-01-12 15:05:00,39.56,39.64,39.55,39.6,155900.0,25.5206,25.5722,25.5141,25.5464,155900.0
2007-01-12 15:10:00,39.61,39.61,39.55,39.58,88300.0,25.5528,25.5528,25.5141,25.5335,88300.0
2007-01-12 15:15:00,39.57,39.64,39.56,39.56,252100.0,25.527,25.5722,25.5206,25.5206,252100.0
2007-01-12 15:20:00,39.56,39.58,39.49,39.51,107000.0,25.5206,25.5335,25.4754,25.4883,107000.0
2007-01-12 15:25:00,39.5,39.55,39.5,39.53,70600.0,25.4819,25.5141,25.4819,25.5012,70600.0
2007-01-12 15:30:00,39.53,39.56,39.51,39.55,94800.0,25.5012,25.5206,25.4883,25.5141,94800.0
2007-01-12 15:35:00,39.56,39.57,39.52,39.56,106400.0,25.5206,25.527,25.4948,25.5206,106400.0
2007-01-12 15:40:00,39.55,39.56,39.53,39.54,111300.0,25.5141,25.5206,25.5012,25.5077,111300.0
2007-01-12 15:45:00,39.53,39.57,39.52,39.53,172900.0,25.5012,25.527,25.4948,25.5012,172900.0
2007-01-12 15:50:00,39.53,39.58,39.52,39.54,248400.0,25.5012,25.5335,25.4948,25.5077,248400.0
2007-01-12 15:55:00,39.54,39.62,39.53,39.62,291000.0,25.5077,25.5593,25.5012,25.5593,291000.0
2007-01-16 09:30:00,39.87,39.95,39.77,39.9,521100.0,25.7206,25.7722,25.656,25.7399,521100.0
2007-01-16 09:35:00,39.9,39.91,39.68,39.68,194100.0,25.7399,25.7464,25.598,25.598,194100.0
2007-01-16 09:40:00,39.69,39.7,39.51,39.59,199700.0,25.6044,25.6109,25.4883,25.5399,199700.0
2007-01-16 09:45:00,39.58,39.8,39.42,39.42,207900.0,25.5335,25.6754,25.4303,25.4303,207900.0
2007-01-16 09:50:00,39.55,39.55,39.33,39.41,437500.0,25.5141,25.5141,25.3722,25.4238,437500.0
2007-01-16 09:55:00,39.42,39.57,39.42,39.52,171800.0,25.4303,25.527,25.4303,25.4948,171800.0
2007-01-16 10:00:00,39.52,39.55,39.38,39.38,201700.0,25.4948,25.5141,25.4045,25.4045,201700.0
2007-01-16 10:05:00,39.39,39.44,39.25,39.25,269500.0,25.4109,25.4432,25.3206,25.3206,269500.0
2007-01-16 10:10:00,39.26,39.3,39.19,39.28,456100.0,25.327,25.3528,25.2819,25.3399,456100.0
2007-01-16 10:15:00,39.29,39.8,39.22,39.26,286800.0,25.3464,25.6754,25.3012,25.327,286800.0
2007-01-16 10:20:00,39.25,39.27,39.1,39.13,377700.0,25.3206,25.3335,25.2238,25.2432,377700.0
2007-01-16 10:25:00,39.13,39.2,39.06,39.18,335200.0,25.2432,25.2883,25.198,25.2754,335200.0
2007-01-16 10:30:00,39.17,39.27,39.17,39.26,197300.0,25.269,25.3335,25.269,25.327,197300.0
2007-01-16 10:35:00,39.27,39.33,39.26,39.28,114500.0,25.3335,25.3722,25.327,25.3399,114500.0
2007-01-16 10:40:00,39.28,39.28,39.23,39.26,101100.0,25.3399,25.3399,25.3077,25.327,101100.0
2007-01-16 10:45:00,39.25,39.31,39.21,39.22,127600.0,25.3206,25.3593,25.2948,25.3012,127600.0
2007-01-16 10:50:00,39.23,39.31,39.21,39.22,140400.0,25.3077,25.3593,25.2948,25.3012,140400.0
2007-01-16 10:55:00,39.23,39.24,39.15,39.19,132500.0,25.3077,25.3141,25.2561,25.2819,132500.0
2007-01-16 11:00:00,39.18,39.34,39.18,39.26,184700.0,25.2754,25.3786,25.2754,25.327,184700.0
2007-01-16 11:05:00,39.25,39.3,39.15,39.19,147800.0,25.3206,25.3528,25.2561,25.2819,147800.0
2007-01-16 11:10:00,39.2,39.27,39.17,39.2,84600.0,25.2883,25.3335,25.269,25.2883,84600.0
2007-01-16 11:15:00,39.19,39.3,39.16,39.25,99500.0,25.2819,25.3528,25.2625,25.3206,99500.0
2007-01-16 11:20:00,39.24,39.27,39.2,39.25,76600.0,25.3141,25.3335,25.2883,25.3206,76600.0
2007-01-16 11:25:00,39.24,39.31,39.21,39.31,109900.0,25.3141,25.3593,25.2948,25.3593,109900.0
2007-01-16 11:30:00,39.32,39.48,39.32,39.44,163300.0,25.3657,25.469,25.3657,25.4432,163300.0
2007-01-16 11:35:00,39.45,39.5,39.33,39.37,170200.0,25.4496,25.4819,25.3722,25.398,170200.0
2007-01-16 11:40:00,39.37,39.43,39.33,39.33,99600.0,25.398,25.4367,25.3722,25.3722,99600.0
2007-01-16 11:45:00,39.34,39.36,39.2,39.31,258400.0,25.3786,25.3916,25.2883,25.3593,258400.0
2007-01-16 11:50:00,39.31,39.36,39.29,39.35,127300.0,25.3593,25.3916,25.3464,25.3851,127300.0
2007-01-16 11:55:00,39.34,39.41,39.3,39.34,169400.0,25.3786,25.4238,25.3528,25.3786,169400.0
2007-01-16 12:00:00,39.35,39.4,39.33,39.33,84700.0,25.3851,25.4174,25.3722,25.3722,84700.0
2007-01-16 12:05:00,39.34,39.4,39.27,39.27,194900.0,25.3786,25.4174,25.3335,25.3335,194900.0
2007-01-16 12:10:00,39.29,39.32,39.27,39.3,122900.0,25.3464,25.3657,25.3335,25.3528,122900.0
2007-01-16 12:15:00,39.3,39.31,39.2,39.28,82800.0,25.3528,25.3593,25.2883,25.3399,82800.0
2007-01-16 12:20:00,39.28,39.31,39.26,39.29,151000.0,25.3399,25.3593,25.327,25.3464,151000.0
2007-01-16 12:25:00,39.29,39.4,39.29,39.4,88200.0,25.3464,25.4174,25.3464,25.4174,88200.0
2007-01-16 12:30:00,39.39,39.5,39.39,39.43,240800.0,25.4109,25.4819,25.4109,25.4367,240800.0
2007-01-16 12:35:00,39.43,39.44,39.36,39.4,259500.0,25.4367,25.4432,25.3916,25.4174,259500.0
2007-01-16 12:40:00,39.39,39.4,39.39,39.4,75800.0,25.4109,25.4174,25.4109,25.4174,75800.0
2007-01-16 12:45:00,39.39,39.4,39.32,39.34,103600.0,25.4109,25.4174,25.3657,25.3786,103600.0
2007-01-16 12:50:00,39.34,39.34,39.17,39.21,169300.0,25.3786,25.3786,25.269,25.2948,169300.0
2007-01-16 12:55:00,39.2,39.23,39.17,39.22,142900.0,25.2883,25.3077,25.269,25.3012,142900.0
2007-01-16 13:00:00,39.21,39.26,39.2,39.22,55200.0,25.2948,25.327,25.2883,25.3012,55200.0
2007-01-16 13:05:00,39.23,39.28,39.21,39.26,61900.0,25.3077,25.3399,25.2948,25.327,61900.0
2007-01-16 13:10:00,39.28,39.29,39.2,39.22,61300.0,25.3399,25.3464,25.2883,25.3012,61300.0
2007-01-16 13:15:00,39.23,39.27,39.22,39.23,75100.0,25.3077,25.3335,25.3012,25.3077,75100.0
2007-01-16 13:20:00,39.22,39.24,39.21,39.21,54300.0,25.3012,25.3141,25.2948,25.2948,54300.0
2007-01-16 13:25:00,39.2,39.24,39.18,39.21,103600.0,25.2883,25.3141,25.2754,25.2948,103600.0
2007-01-16 13:30:00,39.22,39.25,39.19,39.2,58000.0,25.3012,25.3206,25.2819,25.2883,58000.0
2007-01-16 13:35:00,39.19,39.2,39.18,39.19,37300.0,25.2819,25.2883,25.2754,25.2819,37300.0
2007-01-16 13:40:00,39.2,39.21,39.1,39.11,176900.0,25.2883,25.2948,25.2238,25.2303,176900.0
2007-01-16 13:45:00,39.1,39.13,39.07,39.07,105900.0,25.2238,25.2432,25.2045,25.2045,105900.0
2007-01-16 13:50:00,39.07,39.18,39.04,39.18,129700.0,25.2045,25.2754,25.1851,25.2754,129700.0
2007-01-16 13:55:00,39.17,39.22,39.11,39.15,183000.0,25.269,25.3012,25.2303,25.2561,183000.0
2007-01-16 14:00:00,39.15,39.15,39.09,39.11,95100.0,25.2561,25.2561,25.2174,25.2303,95100.0
2007-01-16 14:05:00,39.12,39.19,39.11,39.18,98300.0,25.2367,25.2819,25.2303,25.2754,98300.0
2007-01-16 14:10:00,39.18,39.28,39.16,39.22,114500.0,25.2754,25.3399,25.2625,25.3012,114500.0
2007-01-16 14:15:00,39.21,39.23,39.18,39.22,82800.0,25.2948,25.3077,25.2754,25.3012,82800.0
2007-01-16 14:20:00,39.22,39.37,39.2,39.31,195800.0,25.3012,25.398,25.2883,25.3593,195800.0
2007-01-16 14:25:00,39.31,39.34,39.25,39.3,183000.0,25.3593,25.3786,25.3206,25.3528,183000.0
2007-01-16 14:30:00,39.3,39.45,39.3,39.43,188900.0,25.3528,25.4496,25.3528,25.4367,188900.0
2007-01-16 14:35:00,39.43,39.44,39.36,39.4,167600.0,25.4367,25.4432,25.3916,25.4174,167600.0
2007-01-16 14:40:00,39.4,39.45,39.35,39.41,131600.0,25.4174,25.4496,25.3851,25.4238,131600.0
2007-01-16 14:45:00,39.4,39.51,39.39,39.41,140500.0,25.4174,25.4883,25.4109,25.4238,140500.0
2007-01-16 14:50:00,39.4,39.44,39.38,39.43,90500.0,25.4174,25.4432,25.4045,25.4367,90500.0
2007-01-16 14:55:00,39.43,39.45,39.33,39.37,134700.0,25.4367,25.4496,25.3722,25.398,134700.0
2007-01-16 15:00:00,39.37,39.39,39.31,39.38,97100.0,25.398,25.4109,25.3593,25.4045,97100.0
2007-01-16 15:05:00,39.38,39.4,39.33,39.35,105400.0,25.4045,25.4174,25.3722,25.3851,105400.0
2007-01-16 15:10:00,39.35,39.42,39.33,39.35,59200.0,25.3851,25.4303,25.3722,25.3851,59200.0
2007-01-16 15:15:00,39.36,39.39,39.32,39.33,103200.0,25.3916,25.4109,25.3657,25.3722,103200.0
2007-01-16 15:20:00,39.33,39.35,39.31,39.31,108000.0,25.3722,25.3851,25.3593,25.3593,108000.0
2007-01-16 15:25:00,39.31,39.41,39.3,39.39,118400.0,25.3593,25.4238,25.3528,25.4109,118400.0
2007-01-16 15:30:00,39.4,39.42,39.33,39.39,224300.0,25.4174,25.4303,25.3722,25.4109,224300.0
2007-01-16 15:35:00,39.38,39.44,39.35,39.35,95200.0,25.4045,25.4432,25.3851,25.3851,95200.0
2007-01-16 15:40:00,39.35,39.41,39.35,39.35,158500.0,25.3851,25.4238,25.3851,25.3851,158500.0
2007-01-16 15:45:00,39.35,39.36,39.31,39.32,245500.0,25.3851,25.3916,25.3593,25.3657,245500.0
2007-01-16 15:50:00,39.31,39.39,39.3,39.38,258500.0,25.3593,25.4109,25.3528,25.4045,258500.0
2007-01-16 15:55:00,39.38,39.51,39.33,39.51,436300.0,25.4045,25.4883,25.3722,25.4883,436300.0
2007-01-17 09:30:00,39.19,39.65,39.17,39.62,456600.0,25.2819,25.5786,25.269,25.5593,456600.0
2007-01-17 09:35:00,39.62,39.64,39.45,39.48,201400.0,25.5593,25.5722,25.4496,25.469,201400.0
2007-01-17 09:40:00,39.49,39.65,39.47,39.63,198900.0,25.4754,25.5786,25.4625,25.5657,198900.0
2007-01-17 09:45:00,39.63,39.76,39.59,39.71,525900.0,25.5657,25.6496,25.5399,25.6173,525900.0
2007-01-17 09:50:00,39.7,39.87,39.7,39.81,490100.0,25.6109,25.7206,25.6109,25.6819,490100.0
2007-01-17 09:55:00,39.81,39.81,39.66,39.74,154800.0,25.6819,25.6819,25.5851,25.6367,154800.0
2007-01-17 10:00:00,39.74,39.74,39.46,39.5,339000.0,25.6367,25.6367,25.4561,25.4819,339000.0
2007-01-17 10:05:00,39.5,39.64,39.5,39.57,281300.0,25.4819,25.5722,25.4819,25.527,281300.0
2007-01-17 10:10:00,39.57,39.63,39.51,39.53,210800.0,25.527,25.5657,25.4883,25.5012,210800.0
2007-01-17 10:15:00,39.54,39.68,39.54,39.61,184300.0,25.5077,25.598,25.5077,25.5528,184300.0
2007-01-17 10:20:00,39.6,39.64,39.56,39.6,145800.0,25.5464,25.5722,25.5206,25.5464,145800.0
2007-01-17 10:25:00,39.6,39.77,39.6,39.73,208300.0,25.5464,25.656,25.5464,25.6302,208300.0
2007-01-17 10:30:00,39.72,39.72,39.62,39.71,136000.0,25.6238,25.6238,25.5593,25.6173,136000.0
2007-01-17 10:35:00,39.71,39.78,39.61,39.63,181600.0,25.6173,25.6625,25.5528,25.5657,181600.0
2007-01-17 10:40:00,39.63,39.71,39.6,39.68,208200.0,25.5657,25.6173,25.5464,25.598,208200.0
2007-01-17 10:45:00,39.68,39.73,39.67,39.69,77800.0,25.598,25.6302,25.5915,25.6044,77800.0
2007-01-17 10:50:00,39.68,39.8,39.67,39.76,369300.0,25.598,25.6754,25.5915,25.6496,369300.0
2007-01-17 10:55:00,39.76,39.78,39.69,39.78,177400.0,25.6496,25.6625,25.6044,25.6625,177400.0
2007-01-17 11:00:00,39.78,39.88,39.74,39.86,177700.0,25.6625,25.727,25.6367,25.7141,177700.0
2007-01-17 11:05:00,39.86,39.88,39.76,39.78,184300.0,25.7141,25.727,25.6496,25.6625,184300.0
2007-01-17 11:10:00,39.79,39.81,39.74,39.74,125100.0,25.6689,25.6819,25.6367,25.6367,125100.0
2007-01-17 11:15:00,39.74,39.76,39.71,39.73,148100.0,25.6367,25.6496,25.6173,25.6302,148100.0
2007-01-17 11:20:00,39.74,39.83,39.74,39.81,135100.0,25.6367,25.6948,25.6367,25.6819,135100.0
2007-01-17 11:25:00,39.81,39.82,39.77,39.78,160000.0,25.6819,25.6883,25.656,25.6625,160000.0
2007-01-17 11:30:00,39.78,39.83,39.78,39.82,136000.0,25.6625,25.6948,25.6625,25.6883,136000.0
2007-01-17 11:35:00,39.83,39.9,39.79,39.83,216600.0,25.6948,25.7399,25.6689,25.6948,216600.0
2007-01-17 11:40:00,39.83,39.86,39.77,39.78,360800.0,25.6948,25.7141,25.656,25.6625,360800.0
2007-01-17 11:45:00,39.79,39.84,39.76,39.83,274100.0,25.6689,25.7012,25.6496,25.6948,274100.0
2007-01-17 11:50:00,39.84,39.86,39.79,39.82,110700.0,25.7012,25.7141,25.6689,25.6883,110700.0
2007-01-17 11:55:00,39.83,39.85,39.79,39.83,158200.0,25.6948,25.7077,25.6689,25.6948,158200.0
2007-01-17 12:00:00,39.83,39.91,39.82,39.91,319500.0,25.6948,25.7464,25.6883,25.7464,319500.0
2007-01-17 12:05:00,39.91,39.96,39.87,39.92,367700.0,25.7464,25.7786,25.7206,25.7528,367700.0
2007-01-17 12:10:00,39.92,39.96,39.9,39.92,136600.0,25.7528,25.7786,25.7399,25.7528,136600.0
2007-01-17 12:15:00,39.92,39.94,39.9,39.9,326800.0,25.7528,25.7657,25.7399,25.7399,326800.0
2007-01-17 12:20:00,39.91,39.91,39.87,39.87,90000.0,25.7464,25.7464,25.7206,25.7206,90000.0
2007-01-17 12:25:00,39.88,39.88,39.85,39.86,121400.0,25.727,25.727,25.7077,25.7141,121400.0
2007-01-17 12:30:00,39.87,39.87,39.8,39.8,93900.0,25.7206,25.7206,25.6754,25.6754,93900.0
2007-01-17 12:35:00,39.81,39.82,39.74,39.75,89000.0,25.6819,25.6883,25.6367,25.6431,89000.0
2007-01-17 12:40:00,39.75,39.76,39.71,39.71,233400.0,25.6431,25.6496,25.6173,25.6173,233400.0
2007-01-17 12:45:00,39.71,39.73,39.69,39.7,119800.0,25.6173,25.6302,25.6044,25.6109,119800.0
2007-01-17 12:50:00,39.7,39.75,39.68,39.75,198700.0,25.6109,25.6431,25.598,25.6431,198700.0
2007-01-17 12:55:00,39.75,39.75,39.72,39.72,104800.0,25.6431,25.6431,25.6238,25.6238,104800.0
2007-01-17 13:00:00,39.74,39.77,39.7,39.7,150500.0,25.6367,25.656,25.6109,25.6109,150500.0
2007-01-17 13:05:00,39.7,39.71,39.59,39.62,113300.0,25.6109,25.6173,25.5399,25.5593,113300.0
2007-01-17 13:10:00,39.62,39.62,39.57,39.61,87800.0,25.5593,25.5593,25.527,25.5528,87800.0
2007-01-17 13:15:00,39.62,39.69,39.59,39.67,102200.0,25.5593,25.6044,25.5399,25.5915,102200.0
2007-01-17 13:20:00,39.67,39.67,39.58,39.59,110100.0,25.5915,25.5915,25.5335,25.5399,110100.0
2007-01-17 13:25:00,39.6,39.6,39.54,39.55,52700.0,25.5464,25.5464,25.5077,25.5141,52700.0
2007-01-17 13:30:00,39.55,39.57,39.53,39.54,106800.0,25.5141,25.527,25.5012,25.5077,106800.0
2007-01-17 13:35:00,39.54,39.65,39.54,39.6,251300.0,25.5077,25.5786,25.5077,25.5464,251300.0
2007-01-17 13:40:00,39.61,39.61,39.56,39.57,200200.0,25.5528,25.5528,25.5206,25.527,200200.0
2007-01-17 13:45:00,39.58,39.61,39.55,39.55,125400.0,25.5335,25.5528,25.5141,25.5141,125400.0
2007-01-17 13:50:00,39.55,39.56,39.48,39.49,156000.0,25.5141,25.5206,25.469,25.4754,156000.0
2007-01-17 13:55:00,39.49,39.57,39.49,39.57,77100.0,25.4754,25.527,25.4754,25.527,77100.0
2007-01-17 14:00:00,39.56,39.72,39.51,39.63,209500.0,25.5206,25.6238,25.4883,25.5657,209500.0
2007-01-17 14:05:00,39.64,39.68,39.54,39.55,156900.0,25.5722,25.598,25.5077,25.5141,156900.0
2007-01-17 14:10:00,39.54,39.54,39.28,39.34,308000.0,25.5077,25.5077,25.3399,25.3786,308000.0
2007-01-17 14:15:00,39.33,39.44,39.3,39.41,172600.0,25.3722,25.4432,25.3528,25.4238,172600.0
2007-01-17 14:20:00,39.4,39.4,39.3,39.35,202700.0,25.4174,25.4174,25.3528,25.3851,202700.0
2007-01-17 14:25:00,39.35,39.44,39.33,39.4,159700.0,25.3851,25.4432,25.3722,25.4174,159700.0
2007-01-17 14:30:00,39.4,39.41,39.31,39.34,248100.0,25.4174,25.4238,25.3593,25.3786,248100.0
2007-01-17 14:35:00,39.33,39.34,39.28,39.3,152700.0,25.3722,25.3786,25.3399,25.3528,152700.0
2007-01-17 14:40:00,39.3,39.31,39.24,39.26,116700.0,25.3528,25.3593,25.3141,25.327,116700.0
2007-01-17 14:45:00,39.26,39.27,39.18,39.18,184900.0,25.327,25.3335,25.2754,25.2754,184900.0
2007-01-17 14:50:00,39.18,39.18,39.07,39.11,327200.0,25.2754,25.2754,25.2045,25.2303,327200.0
2007-01-17 14:55:00,39.1,39.2,39.1,39.18,218100.0,25.2238,25.2883,25.2238,25.2754,218100.0
2007-01-17 15:00:00,39.18,39.22,39.18,39.19,112400.0,25.2754,25.3012,25.2754,25.2819,112400.0
2007-01-17 15:05:00,39.19,39.3,39.05,39.06,274700.0,25.2819,25.3528,25.1916,25.198,274700.0
2007-01-17 15:10:00,39.06,39.1,39.0,39.07,245100.0,25.198,25.2238,25.1593,25.2045,245100.0
2007-01-17 15:15:00,39.07,39.15,39.06,39.13,226800.0,25.2045,25.2561,25.198,25.2432,226800.0
2007-01-17 15:20:00,39.13,39.14,39.02,39.06,162700.0,25.2432,25.2496,25.1722,25.198,162700.0
2007-01-17 15:25:00,39.07,39.25,39.04,39.24,182400.0,25.2045,25.3206,25.1851,25.3141,182400.0
2007-01-17 15:30:00,39.25,39.3,39.21,39.24,157600.0,25.3206,25.3528,25.2948,25.3141,157600.0
2007-01-17 15:35:00,39.24,39.25,39.2,39.22,172300.0,25.3141,25.3206,25.2883,25.3012,172300.0
2007-01-17 15:40:00,39.22,39.23,39.18,39.2,349100.0,25.3012,25.3077,25.2754,25.2883,349100.0
2007-01-17 15:45:00,39.2,39.3,39.2,39.21,252100.0,25.2883,25.3528,25.2883,25.2948,252100.0
2007-01-17 15:50:00,39.22,39.25,39.18,39.2,225800.0,25.3012,25.3206,25.2754,25.2883,225800.0
2007-01-17 15:55:00,39.2,39.25,39.16,39.22,422500.0,25.2883,25.3206,25.2625,25.3012,422500.0
2007-01-18 09:30:00,39.01,39.3,39.0,39.29,692800.0,25.1658,25.3528,25.1593,25.3464,692800.0
2007-01-18 09:35:00,39.29,39.35,39.05,39.19,249700.0,25.3464,25.3851,25.1916,25.2819,249700.0
2007-01-18 09:40:00,39.18,39.18,38.86,39.0,309700.0,25.2754,25.2754,25.069,25.1593,309700.0
2007-01-18 09:45:00,39.0,39.06,38.96,39.02,274100.0,25.1593,25.198,25.1335,25.1722,274100.0
2007-01-18 09:50:00,39.01,39.28,38.99,39.27,227400.0,25.1658,25.3399,25.1529,25.3335,227400.0
2007-01-18 09:55:00,39.27,39.27,39.17,39.18,129900.0,25.3335,25.3335,25.269,25.2754,129900.0
2007-01-18 10:00:00,39.19,39.19,38.78,38.78,377800.0,25.2819,25.2819,25.0174,25.0174,377800.0
2007-01-18 10:05:00,38.79,38.81,38.65,38.8,457800.0,25.0238,25.0367,24.9335,25.0303,457800.0
2007-01-18 10:10:00,38.8,38.92,38.72,38.84,346100.0,25.0303,25.1077,24.9787,25.0561,346100.0
2007-01-18 10:15:00,38.84,38.84,38.73,38.8,264200.0,25.0561,25.0561,24.9851,25.0303,264200.0
2007-01-18 10:20:00,38.8,38.87,38.8,38.82,333500.0,25.0303,25.0754,25.0303,25.0432,333500.0
2007-01-18 10:25:00,38.83,38.85,38.8,38.8,167300.0,25.0496,25.0625,25.0303,25.0303,167300.0
2007-01-18 10:30:00,38.81,38.88,38.79,38.8,274000.0,25.0367,25.0819,25.0238,25.0303,274000.0
2007-01-18 10:35:00,38.8,38.85,38.8,38.81,199100.0,25.0303,25.0625,25.0303,25.0367,199100.0
2007-01-18 10:40:00,38.81,38.89,38.8,38.83,365100.0,25.0367,25.0883,25.0303,25.0496,365100.0
2007-01-18 10:45:00,38.84,38.86,38.73,38.76,202900.0,25.0561,25.069,24.9851,25.0045,202900.0
2007-01-18 10:50:00,38.75,38.76,38.67,38.74,157100.0,24.998,25.0045,24.9464,24.9916,157100.0
2007-01-18 10:55:00,38.74,38.76,38.62,38.71,205300.0,24.9916,25.0045,24.9142,24.9722,205300.0
2007-01-18 11:00:00,38.71,38.71,38.65,38.69,268200.0,24.9722,24.9722,24.9335,24.9593,268200.0
2007-01-18 11:05:00,38.69,38.81,38.69,38.75,224100.0,24.9593,25.0367,24.9593,24.998,224100.0
2007-01-18 11:10:00,38.75,38.78,38.7,38.72,202000.0,24.998,25.0174,24.9658,24.9787,202000.0
2007-01-18 11:15:00,38.73,38.77,38.71,38.74,97800.0,24.9851,25.0109,24.9722,24.9916,97800.0
2007-01-18 11:20:00,38.73,38.77,38.7,38.71,289400.0,24.9851,25.0109,24.9658,24.9722,289400.0
2007-01-18 11:25:00,38.71,38.73,38.7,38.72,208800.0,24.9722,24.9851,24.9658,24.9787,208800.0
2007-01-18 11:30:00,38.73,38.74,38.7,38.72,117900.0,24.9851,24.9916,24.9658,24.9787,117900.0
2007-01-18 11:35:00,38.72,38.74,38.7,38.7,71900.0,24.9787,24.9916,24.9658,24.9658,71900.0
2007-01-18 11:40:00,38.7,38.77,38.69,38.69,148100.0,24.9658,25.0109,24.9593,24.9593,148100.0
2007-01-18 11:45:00,38.69,38.72,38.65,38.71,126300.0,24.9593,24.9787,24.9335,24.9722,126300.0
2007-01-18 11:50:00,38.72,38.73,38.67,38.72,142600.0,24.9787,24.9851,24.9464,24.9787,142600.0
2007-01-18 11:55:00,38.72,38.72,38.66,38.66,73000.0,24.9787,24.9787,24.94,24.94,73000.0
2007-01-18 12:00:00,38.67,38.73,38.66,38.72,187800.0,24.9464,24.9851,24.94,24.9787,187800.0
2007-01-18 12:05:00,38.71,38.75,38.69,38.73,154000.0,24.9722,24.998,24.9593,24.9851,154000.0
2007-01-18 12:10:00,38.73,38.74,38.69,38.72,102300.0,24.9851,24.9916,24.9593,24.9787,102300.0
2007-01-18 12:15:00,38.72,38.72,38.63,38.64,100800.0,24.9787,24.9787,24.9206,24.9271,100800.0
2007-01-18 12:20:00,38.63,38.64,38.53,38.6,262200.0,24.9206,24.9271,24.8561,24.9013,262200.0
2007-01-18 12:25:00,38.61,38.63,38.6,38.62,78800.0,24.9077,24.9206,24.9013,24.9142,78800.0
2007-01-18 12:30:00,38.62,38.66,38.59,38.65,340100.0,24.9142,24.94,24.8948,24.9335,340100.0
2007-01-18 12:35:00,38.64,38.66,38.63,38.65,62900.0,24.9271,24.94,24.9206,24.9335,62900.0
2007-01-18 12:40:00,38.65,38.69,38.65,38.69,133800.0,24.9335,24.9593,24.9335,24.9593,133800.0
2007-01-18 12:45:00,38.68,38.73,38.66,38.7,68300.0,24.9529,24.9851,24.94,24.9658,68300.0
2007-01-18 12:50:00,38.68,38.7,38.66,38.69,59000.0,24.9529,24.9658,24.94,24.9593,59000.0
2007-01-18 12:55:00,38.7,38.73,38.68,38.68,87300.0,24.9658,24.9851,24.9529,24.9529,87300.0
2007-01-18 13:00:00,38.69,38.71,38.68,38.68,80100.0,24.9593,24.9722,24.9529,24.9529,80100.0
2007-01-18 13:05:00,38.68,38.7,38.66,38.69,119700.0,24.9529,24.9658,24.94,24.9593,119700.0
2007-01-18 13:10:00,38.7,38.71,38.68,38.7,57000.0,24.9658,24.9722,24.9529,24.9658,57000.0
2007-01-18 13:15:00,38.7,38.7,38.65,38.66,87100.0,24.9658,24.9658,24.9335,24.94,87100.0
2007-01-18 13:20:00,38.65,38.68,38.52,38.59,196000.0,24.9335,24.9529,24.8497,24.8948,196000.0
2007-01-18 13:25:00,38.6,38.65,38.59,38.63,75200.0,24.9013,24.9335,24.8948,24.9206,75200.0
2007-01-18 13:30:00,38.63,38.66,38.63,38.64,107100.0,24.9206,24.94,24.9206,24.9271,107100.0
2007-01-18 13:35:00,38.64,38.69,38.63,38.69,58100.0,24.9271,24.9593,24.9206,24.9593,58100.0
2007-01-18 13:40:00,38.68,38.68,38.61,38.66,84500.0,24.9529,24.9529,24.9077,24.94,84500.0
2007-01-18 13:45:00,38.67,38.69,38.64,38.67,56900.0,24.9464,24.9593,24.9271,24.9464,56900.0
2007-01-18 13:50:00,38.67,38.7,38.63,38.67,99200.0,24.9464,24.9658,24.9206,24.9464,99200.0
2007-01-18 13:55:00,38.67,38.71,38.62,38.65,160900.0,24.9464,24.9722,24.9142,24.9335,160900.0
2007-01-18 14:00:00,38.65,38.67,38.59,38.62,198200.0,24.9335,24.9464,24.8948,24.9142,198200.0
2007-01-18 14:05:00,38.62,38.63,38.57,38.62,104200.0,24.9142,24.9206,24.8819,24.9142,104200.0
2007-01-18 14:10:00,38.62,38.66,38.54,38.61,103900.0,24.9142,24.94,24.8626,24.9077,103900.0
2007-01-18 14:15:00,38.61,38.7,38.58,38.67,95100.0,24.9077,24.9658,24.8884,24.9464,95100.0
2007-01-18 14:20:00,38.65,38.67,38.6,38.62,101500.0,24.9335,24.9464,24.9013,24.9142,101500.0
2007-01-18 14:25:00,38.61,38.63,38.51,38.54,131300.0,24.9077,24.9206,24.8432,24.8626,131300.0
2007-01-18 14:30:00,38.55,38.57,38.48,38.51,190800.0,24.869,24.8819,24.8239,24.8432,190800.0
2007-01-18 14:35:00,38.51,38.58,38.47,38.51,188200.0,24.8432,24.8884,24.8174,24.8432,188200.0
2007-01-18 14:40:00,38.52,38.6,38.51,38.55,102500.0,24.8497,24.9013,24.8432,24.869,102500.0
2007-01-18 14:45:00,38.55,38.6,38.52,38.55,137000.0,24.869,24.9013,24.8497,24.869,137000.0
2007-01-18 14:50:00,38.56,38.56,38.42,38.48,367100.0,24.8755,24.8755,24.7851,24.8239,367100.0
2007-01-18 14:55:00,38.48,38.49,38.4,38.47,176500.0,24.8239,24.8303,24.7722,24.8174,176500.0
2007-01-18 15:00:00,38.48,38.48,38.33,38.41,167300.0,24.8239,24.8239,24.7271,24.7787,167300.0
2007-01-18 15:05:00,38.42,38.42,38.34,38.42,253700.0,24.7851,24.7851,24.7335,24.7851,253700.0
2007-01-18 15:10:00,38.41,38.48,38.4,38.48,227500.0,24.7787,24.8239,24.7722,24.8239,227500.0
2007-01-18 15:15:00,38.48,38.55,38.42,38.52,236000.0,24.8239,24.869,24.7851,24.8497,236000.0
2007-01-18 15:20:00,38.51,38.56,38.44,38.55,213500.0,24.8432,24.8755,24.798,24.869,213500.0
2007-01-18 15:25:00,38.55,38.57,38.47,38.54,128600.0,24.869,24.8819,24.8174,24.8626,128600.0
2007-01-18 15:30:00,38.54,38.56,38.43,38.47,275400.0,24.8626,24.8755,24.7916,24.8174,275400.0
2007-01-18 15:35:00,38.47,38.58,38.46,38.52,235100.0,24.8174,24.8884,24.811,24.8497,235100.0
2007-01-18 15:40:00,38.52,38.56,38.46,38.46,221600.0,24.8497,24.8755,24.811,24.811,221600.0
2007-01-18 15:45:00,38.45,38.59,38.45,38.58,339200.0,24.8045,24.8948,24.8045,24.8884,339200.0
2007-01-18 15:50:00,38.59,38.64,38.55,38.61,528100.0,24.8948,24.9271,24.869,24.9077,528100.0
2007-01-18 15:55:00,38.6,38.65,38.46,38.46,483900.0,24.9013,24.9335,24.811,24.811,483900.0
2007-01-19 09:30:00,38.23,38.44,38.13,38.26,3564200.0,24.6626,24.798,24.5981,24.6819,3564200.0
2007-01-19 09:35:00,38.26,38.62,38.26,38.57,411200.0,24.6819,24.9142,24.6819,24.8819,411200.0
2007-01-19 09:40:00,38.58,38.62,38.37,38.61,554000.0,24.8884,24.9142,24.7529,24.9077,554000.0
2007-01-19 09:45:00,38.61,38.72,38.6,38.71,342400.0,24.9077,24.9787,24.9013,24.9722,342400.0
2007-01-19 09:50:00,38.71,38.8,38.64,38.75,268600.0,24.9722,25.0303,24.9271,24.998,268600.0
2007-01-19 09:55:00,38.77,38.81,38.49,38.59,380100.0,25.0109,25.0367,24.8303,24.8948,380100.0
2007-01-19 10:00:00,38.6,38.82,38.43,38.5,420900.0,24.9013,25.0432,24.7916,24.8368,420900.0
2007-01-19 10:05:00,38.5,38.63,38.49,38.57,235000.0,24.8368,24.9206,24.8303,24.8819,235000.0
2007-01-19 10:10:00,38.57,38.7,38.53,38.54,204600.0,24.8819,24.9658,24.8561,24.8626,204600.0
2007-01-19 10:15:00,38.55,38.65,38.53,38.59,272500.0,24.869,24.9335,24.8561,24.8948,272500.0
2007-01-19 10:20:00,38.59,38.71,38.57,38.67,177200.0,24.8948,24.9722,24.8819,24.9464,177200.0
2007-01-19 10:25:00,38.66,38.77,38.65,38.76,115000.0,24.94,25.0109,24.9335,25.0045,115000.0
2007-01-19 10:30:00,38.78,38.81,38.68,38.8,228000.0,25.0174,25.0367,24.9529,25.0303,228000.0
2007-01-19 10:35:00,38.8,38.91,38.73,38.9,239500.0,25.0303,25.1013,24.9851,25.0948,239500.0
2007-01-19 10:40:00,38.9,39.0,38.88,38.95,212400.0,25.0948,25.1593,25.0819,25.1271,212400.0
2007-01-19 10:45:00,38.95,39.01,38.92,38.95,295500.0,25.1271,25.1658,25.1077,25.1271,295500.0
2007-01-19 10:50:00,38.96,38.98,38.93,38.97,118400.0,25.1335,25.1464,25.1142,25.14,118400.0
2007-01-19 10:55:00,38.98,39.08,38.98,39.0,254000.0,25.1464,25.2109,25.1464,25.1593,254000.0
2007-01-19 11:00:00,39.0,39.11,38.98,39.1,160900.0,25.1593,25.2303,25.1464,25.2238,160900.0
2007-01-19 11:05:00,39.08,39.11,39.01,39.08,97200.0,25.2109,25.2303,25.1658,25.2109,97200.0
2007-01-19 11:10:00,39.08,39.15,39.08,39.1,106100.0,25.2109,25.2561,25.2109,25.2238,106100.0
2007-01-19 11:15:00,39.1,39.13,39.01,39.05,165800.0,25.2238,25.2432,25.1658,25.1916,165800.0
2007-01-19 11:20:00,39.06,39.1,39.02,39.09,209200.0,25.198,25.2238,25.1722,25.2174,209200.0
2007-01-19 11:25:00,39.08,39.17,39.07,39.17,144700.0,25.2109,25.269,25.2045,25.269,144700.0
2007-01-19 11:30:00,39.17,39.18,39.11,39.12,201800.0,25.269,25.2754,25.2303,25.2367,201800.0
2007-01-19 11:35:00,39.12,39.13,39.04,39.04,149200.0,25.2367,25.2432,25.1851,25.1851,149200.0
2007-01-19 11:40:00,39.05,39.09,38.99,38.99,154000.0,25.1916,25.2174,25.1529,25.1529,154000.0
2007-01-19 11:45:00,38.99,38.99,38.91,38.91,209800.0,25.1529,25.1529,25.1013,25.1013,209800.0
2007-01-19 11:50:00,38.91,38.95,38.84,38.87,264000.0,25.1013,25.1271,25.0561,25.0754,264000.0
2007-01-19 11:55:00,38.86,38.94,38.83,38.87,82500.0,25.069,25.1206,25.0496,25.0754,82500.0
2007-01-19 12:00:00,38.86,38.94,38.86,38.94,115400.0,25.069,25.1206,25.069,25.1206,115400.0
2007-01-19 12:05:00,38.94,38.99,38.83,38.83,199300.0,25.1206,25.1529,25.0496,25.0496,199300.0
2007-01-19 12:10:00,38.83,38.86,38.72,38.79,229600.0,25.0496,25.069,24.9787,25.0238,229600.0
2007-01-19 12:15:00,38.79,38.88,38.79,38.83,116300.0,25.0238,25.0819,25.0238,25.0496,116300.0
2007-01-19 12:20:00,38.83,38.84,38.79,38.8,90700.0,25.0496,25.0561,25.0238,25.0303,90700.0
2007-01-19 12:25:00,38.8,38.81,38.76,38.8,54400.0,25.0303,25.0367,25.0045,25.0303,54400.0
2007-01-19 12:30:00,38.8,38.82,38.76,38.81,188800.0,25.0303,25.0432,25.0045,25.0367,188800.0
2007-01-19 12:35:00,38.81,38.81,38.73,38.76,170600.0,25.0367,25.0367,24.9851,25.0045,170600.0
2007-01-19 12:40:00,38.76,38.8,38.74,38.75,94700.0,25.0045,25.0303,24.9916,24.998,94700.0
2007-01-19 12:45:00,38.76,38.81,38.75,38.8,137200.0,25.0045,25.0367,24.998,25.0303,137200.0
2007-01-19 12:50:00,38.8,38.81,38.74,38.79,86400.0,25.0303,25.0367,24.9916,25.0238,86400.0
2007-01-19 12:55:00,38.8,38.81,38.79,38.8,55400.0,25.0303,25.0367,25.0238,25.0303,55400.0
2007-01-19 13:00:00,38.8,38.92,38.8,38.88,117200.0,25.0303,25.1077,25.0303,25.0819,117200.0
2007-01-19 13:05:00,38.88,38.93,38.87,38.91,101800.0,25.0819,25.1142,25.0754,25.1013,101800.0
2007-01-19 13:10:00,38.91,39.0,38.91,38.98,84700.0,25.1013,25.1593,25.1013,25.1464,84700.0
2007-01-19 13:15:00,38.99,39.05,38.99,39.0,197400.0,25.1529,25.1916,25.1529,25.1593,197400.0
2007-01-19 13:20:00,39.0,39.02,38.99,38.99,108400.0,25.1593,25.1722,25.1529,25.1529,108400.0
2007-01-19 13:25:00,38.99,39.0,38.96,38.97,170400.0,25.1529,25.1593,25.1335,25.14,170400.0
2007-01-19 13:30:00,38.96,39.0,38.92,38.92,88400.0,25.1335,25.1593,25.1077,25.1077,88400.0
2007-01-19 13:35:00,38.92,38.92,38.85,38.91,84000.0,25.1077,25.1077,25.0625,25.1013,84000.0
2007-01-19 13:40:00,38.91,38.93,38.84,38.88,61500.0,25.1013,25.1142,25.0561,25.0819,61500.0
2007-01-19 13:45:00,38.88,38.95,38.86,38.94,71000.0,25.0819,25.1271,25.069,25.1206,71000.0
2007-01-19 13:50:00,38.94,38.94,38.84,38.84,61400.0,25.1206,25.1206,25.0561,25.0561,61400.0
2007-01-19 13:55:00,38.83,38.93,38.82,38.92,93800.0,25.0496,25.1142,25.0432,25.1077,93800.0
2007-01-19 14:00:00,38.92,38.98,38.92,38.98,122600.0,25.1077,25.1464,25.1077,25.1464,122600.0
2007-01-19 14:05:00,38.98,39.01,38.96,39.01,136700.0,25.1464,25.1658,25.1335,25.1658,136700.0
2007-01-19 14:10:00,39.0,39.03,38.96,38.97,163500.0,25.1593,25.1787,25.1335,25.14,163500.0
2007-01-19 14:15:00,38.96,39.05,38.96,39.05,221200.0,25.1335,25.1916,25.1335,25.1916,221200.0
2007-01-19 14:20:00,39.04,39.06,38.99,38.99,129700.0,25.1851,25.198,25.1529,25.1529,129700.0
2007-01-19 14:25:00,39.0,39.01,38.93,38.98,76200.0,25.1593,25.1658,25.1142,25.1464,76200.0
2007-01-19 14:30:00,38.97,38.99,38.96,38.98,64800.0,25.14,25.1529,25.1335,25.1464,64800.0
2007-01-19 14:35:00,38.99,38.99,38.92,38.92,111900.0,25.1529,25.1529,25.1077,25.1077,111900.0
2007-01-19 14:40:00,38.93,38.98,38.92,38.97,156800.0,25.1142,25.1464,25.1077,25.14,156800.0
2007-01-19 14:45:00,38.97,38.98,38.92,38.95,109900.0,25.14,25.1464,25.1077,25.1271,109900.0
2007-01-19 14:50:00,38.95,39.0,38.93,38.97,94000.0,25.1271,25.1593,25.1142,25.14,94000.0
2007-01-19 14:55:00,38.97,39.05,38.97,39.01,108500.0,25.14,25.1916,25.14,25.1658,108500.0
2007-01-19 15:00:00,39.01,39.04,39.0,39.02,64500.0,25.1658,25.1851,25.1593,25.1722,64500.0
2007-01-19 15:05:00,39.01,39.05,38.98,39.04,129900.0,25.1658,25.1916,25.1464,25.1851,129900.0
2007-01-19 15:10:00,39.03,39.04,38.95,38.98,95900.0,25.1787,25.1851,25.1271,25.1464,95900.0
2007-01-19 15:15:00,38.97,39.01,38.92,39.0,199000.0,25.14,25.1658,25.1077,25.1593,199000.0
2007-01-19 15:20:00,39.01,39.01,38.97,38.98,110900.0,25.1658,25.1658,25.14,25.1464,110900.0
2007-01-19 15:25:00,38.98,39.0,38.95,38.97,149200.0,25.1464,25.1593,25.1271,25.14,149200.0
2007-01-19 15:30:00,38.97,38.99,38.92,38.98,153200.0,25.14,25.1529,25.1077,25.1464,153200.0
2007-01-19 15:35:00,38.98,39.0,38.9,38.91,100400.0,25.1464,25.1593,25.0948,25.1013,100400.0
2007-01-19 15:40:00,38.9,38.95,38.89,38.92,170600.0,25.0948,25.1271,25.0883,25.1077,170600.0
2007-01-19 15:45:00,38.92,38.92,38.81,38.83,159900.0,25.1077,25.1077,25.0367,25.0496,159900.0
2007-01-19 15:50:00,38.82,38.89,38.81,38.86,195500.0,25.0432,25.0883,25.0367,25.069,195500.0
2007-01-19 15:55:00,38.85,38.94,38.85,38.89,363700.0,25.0625,25.1206,25.0625,25.0883,363700.0
2007-01-22 09:30:00,39.04,39.08,38.8,38.81,590700.0,25.1851,25.2109,25.0303,25.0367,590700.0
2007-01-22 09:35:00,38.82,38.9,38.72,38.81,339100.0,25.0432,25.0948,24.9787,25.0367,339100.0
2007-01-22 09:40:00,38.8,38.81,38.6,38.7,201700.0,25.0303,25.0367,24.9013,24.9658,201700.0
2007-01-22 09:45:00,38.69,38.81,38.64,38.76,155100.0,24.9593,25.0367,24.9271,25.0045,155100.0
2007-01-22 09:50:00,38.76,38.76,38.67,38.68,132100.0,25.0045,25.0045,24.9464,24.9529,132100.0
2007-01-22 09:55:00,38.69,38.72,38.66,38.69,131300.0,24.9593,24.9787,24.94,24.9593,131300.0
2007-01-22 10:00:00,38.68,38.69,38.5,38.52,361100.0,24.9529,24.9593,24.8368,24.8497,361100.0
2007-01-22 10:05:00,38.5,38.54,38.19,38.21,385600.0,24.8368,24.8626,24.6368,24.6497,385600.0
2007-01-22 10:10:00,38.21,38.39,38.2,38.35,444200.0,24.6497,24.7658,24.6432,24.74,444200.0
2007-01-22 10:15:00,38.35,38.35,38.25,38.26,362600.0,24.74,24.74,24.6755,24.6819,362600.0
2007-01-22 10:20:00,38.26,38.34,38.25,38.31,389100.0,24.6819,24.7335,24.6755,24.7142,389100.0
2007-01-22 10:25:00,38.3,38.43,38.26,38.42,309300.0,24.7077,24.7916,24.6819,24.7851,309300.0
2007-01-22 10:30:00,38.41,38.45,38.3,38.36,488800.0,24.7787,24.8045,24.7077,24.7464,488800.0
2007-01-22 10:35:00,38.36,38.39,38.3,38.34,261500.0,24.7464,24.7658,24.7077,24.7335,261500.0
2007-01-22 10:40:00,38.35,38.41,38.35,38.4,226000.0,24.74,24.7787,24.74,24.7722,226000.0
2007-01-22 10:45:00,38.39,38.43,38.33,38.35,234900.0,24.7658,24.7916,24.7271,24.74,234900.0
2007-01-22 10:50:00,38.36,38.4,38.33,38.34,330000.0,24.7464,24.7722,24.7271,24.7335,330000.0
2007-01-22 10:55:00,38.34,38.35,38.27,38.29,538500.0,24.7335,24.74,24.6884,24.7013,538500.0
2007-01-22 11:00:00,38.29,38.29,38.24,38.25,375800.0,24.7013,24.7013,24.669,24.6755,375800.0
2007-01-22 11:05:00,38.25,38.27,38.12,38.15,395200.0,24.6755,24.6884,24.5916,24.611,395200.0
2007-01-22 11:10:00,38.15,39.25,38.13,38.31,321300.0,24.611,25.3206,24.5981,24.7142,321300.0
2007-01-22 11:15:00,38.31,38.36,38.25,38.29,574700.0,24.7142,24.7464,24.6755,24.7013,574700.0
2007-01-22 11:20:00,38.29,38.33,38.28,38.3,344300.0,24.7013,24.7271,24.6948,24.7077,344300.0
2007-01-22 11:25:00,38.3,38.39,38.29,38.36,445000.0,24.7077,24.7658,24.7013,24.7464,445000.0
2007-01-22 11:30:00,38.36,38.36,38.28,38.28,400500.0,24.7464,24.7464,24.6948,24.6948,400500.0
2007-01-22 11:35:00,38.28,38.38,38.25,38.32,229400.0,24.6948,24.7593,24.6755,24.7206,229400.0
2007-01-22 11:40:00,38.32,38.41,38.28,38.29,275200.0,24.7206,24.7787,24.6948,24.7013,275200.0
2007-01-22 11:45:00,38.3,38.34,38.28,38.3,117400.0,24.7077,24.7335,24.6948,24.7077,117400.0
2007-01-22 11:50:00,38.3,38.43,38.28,38.39,110600.0,24.7077,24.7916,24.6948,24.7658,110600.0
2007-01-22 11:55:00,38.4,38.44,38.3,38.32,184200.0,24.7722,24.798,24.7077,24.7206,184200.0
2007-01-22 12:00:00,38.32,38.41,38.31,38.35,115400.0,24.7206,24.7787,24.7142,24.74,115400.0
2007-01-22 12:05:00,38.35,38.36,38.35,38.35,82200.0,24.74,24.7464,24.74,24.74,82200.0
2007-01-22 12:10:00,38.35,38.36,38.34,38.36,110200.0,24.74,24.7464,24.7335,24.7464,110200.0
2007-01-22 12:15:00,38.35,38.36,38.32,38.33,268500.0,24.74,24.7464,24.7206,24.7271,268500.0
2007-01-22 12:20:00,38.32,38.41,38.3,38.39,111700.0,24.7206,24.7787,24.7077,24.7658,111700.0
2007-01-22 12:25:00,38.38,38.46,38.18,38.43,131000.0,24.7593,24.811,24.6303,24.7916,131000.0
2007-01-22 12:30:00,38.43,38.46,38.37,38.41,120800.0,24.7916,24.811,24.7529,24.7787,120800.0
2007-01-22 12:35:00,38.41,38.43,38.37,38.39,115400.0,24.7787,24.7916,24.7529,24.7658,115400.0
2007-01-22 12:40:00,38.39,38.45,38.35,38.43,314500.0,24.7658,24.8045,24.74,24.7916,314500.0
2007-01-22 12:45:00,38.44,38.44,38.36,38.43,216700.0,24.798,24.798,24.7464,24.7916,216700.0
2007-01-22 12:50:00,38.42,38.44,38.4,38.41,67300.0,24.7851,24.798,24.7722,24.7787,67300.0
2007-01-22 12:55:00,38.4,38.41,38.39,38.4,96800.0,24.7722,24.7787,24.7658,24.7722,96800.0
2007-01-22 13:00:00,38.4,38.47,38.4,38.45,213600.0,24.7722,24.8174,24.7722,24.8045,213600.0
2007-01-22 13:05:00,38.45,38.46,38.38,38.41,193100.0,24.8045,24.811,24.7593,24.7787,193100.0
2007-01-22 13:10:00,38.41,38.49,38.41,38.46,116100.0,24.7787,24.8303,24.7787,24.811,116100.0
2007-01-22 13:15:00,38.46,38.57,38.45,38.55,143000.0,24.811,24.8819,24.8045,24.869,143000.0
2007-01-22 13:20:00,38.55,38.57,38.5,38.55,153000.0,24.869,24.8819,24.8368,24.869,153000.0
2007-01-22 13:25:00,38.55,38.55,38.5,38.54,189500.0,24.869,24.869,24.8368,24.8626,189500.0
2007-01-22 13:30:00,38.53,38.53,38.45,38.46,182000.0,24.8561,24.8561,24.8045,24.811,182000.0
2007-01-22 13:35:00,38.47,38.47,38.45,38.46,139300.0,24.8174,24.8174,24.8045,24.811,139300.0
2007-01-22 13:40:00,38.45,38.47,38.42,38.43,152600.0,24.8045,24.8174,24.7851,24.7916,152600.0
2007-01-22 13:45:00,38.43,38.44,38.4,38.42,135100.0,24.7916,24.798,24.7722,24.7851,135100.0
2007-01-22 13:50:00,38.43,38.51,38.43,38.51,141300.0,24.7916,24.8432,24.7916,24.8432,141300.0
2007-01-22 13:55:00,38.51,38.58,38.5,38.55,164500.0,24.8432,24.8884,24.8368,24.869,164500.0
2007-01-22 14:00:00,38.54,38.65,38.49,38.65,124900.0,24.8626,24.9335,24.8303,24.9335,124900.0
2007-01-22 14:05:00,38.64,38.67,38.55,38.65,203900.0,24.9271,24.9464,24.869,24.9335,203900.0
2007-01-22 14:10:00,38.65,38.65,38.55,38.56,132800.0,24.9335,24.9335,24.869,24.8755,132800.0
2007-01-22 14:15:00,38.56,38.56,38.5,38.53,71200.0,24.8755,24.8755,24.8368,24.8561,71200.0
2007-01-22 14:20:00,38.53,38.55,38.52,38.52,61400.0,24.8561,24.869,24.8497,24.8497,61400.0
2007-01-22 14:25:00,38.52,38.61,38.52,38.59,65400.0,24.8497,24.9077,24.8497,24.8948,65400.0
2007-01-22 14:30:00,38.58,38.59,38.5,38.54,179500.0,24.8884,24.8948,24.8368,24.8626,179500.0
2007-01-22 14:35:00,38.54,38.55,38.45,38.45,178400.0,24.8626,24.869,24.8045,24.8045,178400.0
2007-01-22 14:40:00,38.45,38.55,38.45,38.54,187900.0,24.8045,24.869,24.8045,24.8626,187900.0
2007-01-22 14:45:00,38.55,38.59,38.49,38.49,117600.0,24.869,24.8948,24.8303,24.8303,117600.0
2007-01-22 14:50:00,38.49,38.53,38.48,38.51,250000.0,24.8303,24.8561,24.8239,24.8432,250000.0
2007-01-22 14:55:00,38.51,38.53,38.5,38.51,162000.0,24.8432,24.8561,24.8368,24.8432,162000.0
2007-01-22 15:00:00,38.52,38.52,38.46,38.49,172400.0,24.8497,24.8497,24.811,24.8303,172400.0
2007-01-22 15:05:00,38.49,38.49,38.47,38.49,54900.0,24.8303,24.8303,24.8174,24.8303,54900.0
2007-01-22 15:10:00,38.49,38.51,38.46,38.47,231200.0,24.8303,24.8432,24.811,24.8174,231200.0
2007-01-22 15:15:00,38.48,38.52,38.45,38.5,234200.0,24.8239,24.8497,24.8045,24.8368,234200.0
2007-01-22 15:20:00,38.49,38.5,38.43,38.49,135000.0,24.8303,24.8368,24.7916,24.8303,135000.0
2007-01-22 15:25:00,38.49,38.58,38.49,38.52,162600.0,24.8303,24.8884,24.8303,24.8497,162600.0
2007-01-22 15:30:00,38.54,38.58,38.51,38.51,115600.0,24.8626,24.8884,24.8432,24.8432,115600.0
2007-01-22 15:35:00,38.51,38.65,38.51,38.63,170300.0,24.8432,24.9335,24.8432,24.9206,170300.0
2007-01-22 15:40:00,38.63,38.67,38.57,38.63,201000.0,24.9206,24.9464,24.8819,24.9206,201000.0
2007-01-22 15:45:00,38.63,38.65,38.6,38.64,132400.0,24.9206,24.9335,24.9013,24.9271,132400.0
2007-01-22 15:50:00,38.64,38.71,38.59,38.59,327900.0,24.9271,24.9722,24.8948,24.8948,327900.0
2007-01-22 15:55:00,38.6,38.62,38.5,38.5,380700.0,24.9013,24.9142,24.8368,24.8368,380700.0
2007-01-23 09:30:00,38.55,38.57,38.45,38.49,346600.0,24.869,24.8819,24.8045,24.8303,346600.0
2007-01-23 09:35:00,38.5,38.52,38.48,38.52,282300.0,24.8368,24.8497,24.8239,24.8497,282300.0
2007-01-23 09:40:00,38.52,38.52,38.31,38.36,397200.0,24.8497,24.8497,24.7142,24.7464,397200.0
2007-01-23 09:45:00,38.35,38.52,38.35,38.51,387500.0,24.74,24.8497,24.74,24.8432,387500.0
2007-01-23 09:50:00,38.51,38.58,38.44,38.57,255400.0,24.8432,24.8884,24.798,24.8819,255400.0
2007-01-23 09:55:00,38.58,38.76,38.5,38.72,252900.0,24.8884,25.0045,24.8368,24.9787,252900.0
2007-01-23 10:00:00,38.73,38.74,38.63,38.65,173800.0,24.9851,24.9916,24.9206,24.9335,173800.0
2007-01-23 10:05:00,38.65,38.73,38.57,38.71,300200.0,24.9335,24.9851,24.8819,24.9722,300200.0
2007-01-23 10:10:00,38.7,38.74,38.58,38.64,183400.0,24.9658,24.9916,24.8884,24.9271,183400.0
2007-01-23 10:15:00,38.63,38.7,38.62,38.69,206000.0,24.9206,24.9658,24.9142,24.9593,206000.0
2007-01-23 10:20:00,38.69,38.75,38.58,38.75,178500.0,24.9593,24.998,24.8884,24.998,178500.0
2007-01-23 10:25:00,38.76,38.88,38.74,38.81,357200.0,25.0045,25.0819,24.9916,25.0367,357200.0
2007-01-23 10:30:00,38.81,38.88,38.7,38.88,200600.0,25.0367,25.0819,24.9658,25.0819,200600.0
2007-01-23 10:35:00,38.87,38.88,38.8,38.82,239000.0,25.0754,25.0819,25.0303,25.0432,239000.0
2007-01-23 10:40:00,38.82,38.84,38.71,38.71,124900.0,25.0432,25.0561,24.9722,24.9722,124900.0
2007-01-23 10:45:00,38.72,38.82,38.72,38.77,117900.0,24.9787,25.0432,24.9787,25.0109,117900.0
2007-01-23 10:50:00,38.78,38.95,38.78,38.91,215500.0,25.0174,25.1271,25.0174,25.1013,215500.0
2007-01-23 10:55:00,38.9,39.05,38.85,39.01,354000.0,25.0948,25.1916,25.0625,25.1658,354000.0
2007-01-23 11:00:00,39.01,39.04,38.96,38.99,202100.0,25.1658,25.1851,25.1335,25.1529,202100.0
2007-01-23 11:05:00,38.99,39.0,38.95,38.99,239500.0,25.1529,25.1593,25.1271,25.1529,239500.0
2007-01-23 11:10:00,38.99,38.99,38.93,38.95,326200.0,25.1529,25.1529,25.1142,25.1271,326200.0
2007-01-23 11:15:00,38.95,38.98,38.93,38.95,205800.0,25.1271,25.1464,25.1142,25.1271,205800.0
2007-01-23 11:20:00,38.96,39.03,38.95,39.0,284200.0,25.1335,25.1787,25.1271,25.1593,284200.0
2007-01-23 11:25:00,39.01,39.07,38.98,39.0,290300.0,25.1658,25.2045,25.1464,25.1593,290300.0
2007-01-23 11:30:00,39.0,39.05,38.98,39.05,138600.0,25.1593,25.1916,25.1464,25.1916,138600.0
2007-01-23 11:35:00,39.04,39.05,38.92,38.94,171000.0,25.1851,25.1916,25.1077,25.1206,171000.0
2007-01-23 11:40:00,38.95,38.96,38.94,38.95,79900.0,25.1271,25.1335,25.1206,25.1271,79900.0
2007-01-23 11:45:00,38.95,38.96,38.85,38.86,191000.0,25.1271,25.1335,25.0625,25.069,191000.0
2007-01-23 11:50:00,38.87,38.9,38.87,38.88,57400.0,25.0754,25.0948,25.0754,25.0819,57400.0
2007-01-23 11:55:00,38.88,38.91,38.88,38.9,128600.0,25.0819,25.1013,25.0819,25.0948,128600.0
2007-01-23 12:00:00,38.9,38.91,38.86,38.87,80700.0,25.0948,25.1013,25.069,25.0754,80700.0
2007-01-23 12:05:00,38.86,38.9,38.77,38.77,225000.0,25.069,25.0948,25.0109,25.0109,225000.0
2007-01-23 12:10:00,38.77,38.79,38.75,38.76,67400.0,25.0109,25.0238,24.998,25.0045,67400.0
2007-01-23 12:15:00,38.75,38.82,38.75,38.76,108000.0,24.998,25.0432,24.998,25.0045,108000.0
2007-01-23 12:20:00,38.76,38.77,38.58,38.59,141100.0,25.0045,25.0109,24.8884,24.8948,141100.0
2007-01-23 12:25:00,38.6,38.64,38.57,38.64,170100.0,24.9013,24.9271,24.8819,24.9271,170100.0
2007-01-23 12:30:00,38.64,38.7,38.6,38.61,129400.0,24.9271,24.9658,24.9013,24.9077,129400.0
2007-01-23 12:35:00,38.6,38.63,38.57,38.57,89500.0,24.9013,24.9206,24.8819,24.8819,89500.0
2007-01-23 12:40:00,38.57,38.57,38.5,38.5,123900.0,24.8819,24.8819,24.8368,24.8368,123900.0
2007-01-23 12:45:00,38.51,38.59,38.5,38.55,139100.0,24.8432,24.8948,24.8368,24.869,139100.0
2007-01-23 12:50:00,38.55,38.65,38.54,38.54,184000.0,24.869,24.9335,24.8626,24.8626,184000.0
2007-01-23 12:55:00,38.55,38.55,38.51,38.53,131900.0,24.869,24.869,24.8432,24.8561,131900.0
2007-01-23 13:00:00,38.52,38.54,38.47,38.51,277400.0,24.8497,24.8626,24.8174,24.8432,277400.0
2007-01-23 13:05:00,38.5,38.52,38.47,38.51,381300.0,24.8368,24.8497,24.8174,24.8432,381300.0
2007-01-23 13:10:00,38.51,38.68,38.5,38.6,427200.0,24.8432,24.9529,24.8368,24.9013,427200.0
2007-01-23 13:15:00,38.61,38.62,38.52,38.55,99600.0,24.9077,24.9142,24.8497,24.869,99600.0
2007-01-23 13:20:00,38.55,38.55,38.52,38.52,107900.0,24.869,24.869,24.8497,24.8497,107900.0
2007-01-23 13:25:00,38.52,38.57,38.52,38.55,64200.0,24.8497,24.8819,24.8497,24.869,64200.0
2007-01-23 13:30:00,38.55,38.57,38.51,38.53,107400.0,24.869,24.8819,24.8432,24.8561,107400.0
2007-01-23 13:35:00,38.53,38.53,38.46,38.5,119100.0,24.8561,24.8561,24.811,24.8368,119100.0
2007-01-23 13:40:00,38.5,38.5,38.4,38.43,165100.0,24.8368,24.8368,24.7722,24.7916,165100.0
2007-01-23 13:45:00,38.43,38.44,38.4,38.42,148900.0,24.7916,24.798,24.7722,24.7851,148900.0
2007-01-23 13:50:00,38.42,38.43,38.29,38.38,178900.0,24.7851,24.7916,24.7013,24.7593,178900.0
2007-01-23 13:55:00,38.38,38.4,38.35,38.37,327000.0,24.7593,24.7722,24.74,24.7529,327000.0
2007-01-23 14:00:00,38.37,38.43,38.32,38.33,222000.0,24.7529,24.7916,24.7206,24.7271,222000.0
2007-01-23 14:05:00,38.33,38.39,38.23,38.39,227400.0,24.7271,24.7658,24.6626,24.7658,227400.0
2007-01-23 14:10:00,38.39,38.45,38.36,38.43,182700.0,24.7658,24.8045,24.7464,24.7916,182700.0
2007-01-23 14:15:00,38.44,38.45,38.38,38.39,212700.0,24.798,24.8045,24.7593,24.7658,212700.0
2007-01-23 14:20:00,38.4,38.41,38.28,38.29,113100.0,24.7722,24.7787,24.6948,24.7013,113100.0
2007-01-23 14:25:00,38.29,38.38,38.26,38.29,125100.0,24.7013,24.7593,24.6819,24.7013,125100.0
2007-01-23 14:30:00,38.29,38.31,38.15,38.2,487700.0,24.7013,24.7142,24.611,24.6432,487700.0
2007-01-23 14:35:00,38.19,38.27,38.18,38.26,155200.0,24.6368,24.6884,24.6303,24.6819,155200.0
2007-01-23 14:40:00,38.26,38.26,38.07,38.08,248900.0,24.6819,24.6819,24.5594,24.5658,248900.0
2007-01-23 14:45:00,38.09,38.19,38.05,38.14,255500.0,24.5723,24.6368,24.5465,24.6045,255500.0
2007-01-23 14:50:00,38.15,38.21,38.15,38.19,155000.0,24.611,24.6497,24.611,24.6368,155000.0
2007-01-23 14:55:00,38.19,38.36,38.19,38.31,271500.0,24.6368,24.7464,24.6368,24.7142,271500.0
2007-01-23 15:00:00,38.31,38.36,38.26,38.29,163100.0,24.7142,24.7464,24.6819,24.7013,163100.0
2007-01-23 15:05:00,38.3,38.32,38.29,38.32,177100.0,24.7077,24.7206,24.7013,24.7206,177100.0
2007-01-23 15:10:00,38.31,38.42,38.31,38.35,253900.0,24.7142,24.7851,24.7142,24.74,253900.0
2007-01-23 15:15:00,38.36,38.41,38.35,38.4,144000.0,24.7464,24.7787,24.74,24.7722,144000.0
2007-01-23 15:20:00,38.4,38.41,38.33,38.35,440600.0,24.7722,24.7787,24.7271,24.74,440600.0
2007-01-23 15:25:00,38.34,38.35,38.23,38.23,153100.0,24.7335,24.74,24.6626,24.6626,153100.0
2007-01-23 15:30:00,38.23,38.23,38.18,38.21,139200.0,24.6626,24.6626,24.6303,24.6497,139200.0
2007-01-23 15:35:00,38.22,38.26,38.18,38.21,179600.0,24.6561,24.6819,24.6303,24.6497,179600.0
2007-01-23 15:40:00,38.2,38.28,38.19,38.27,156100.0,24.6432,24.6948,24.6368,24.6884,156100.0
2007-01-23 15:45:00,38.27,38.3,38.19,38.22,157200.0,24.6884,24.7077,24.6368,24.6561,157200.0
2007-01-23 15:50:00,38.22,38.29,38.18,38.26,193200.0,24.6561,24.7013,24.6303,24.6819,193200.0
2007-01-23 15:55:00,38.25,38.27,38.11,38.13,381000.0,24.6755,24.6884,24.5852,24.5981,381000.0
2007-01-24 09:30:00,38.46,38.78,38.4,38.72,445800.0,24.811,25.0174,24.7722,24.9787,445800.0
2007-01-24 09:35:00,38.71,38.78,38.65,38.73,325300.0,24.9722,25.0174,24.9335,24.9851,325300.0
2007-01-24 09:40:00,38.73,38.8,38.72,38.75,907000.0,24.9851,25.0303,24.9787,24.998,907000.0
2007-01-24 09:45:00,38.74,38.85,38.72,38.77,431300.0,24.9916,25.0625,24.9787,25.0109,431300.0
2007-01-24 09:50:00,38.78,38.78,38.7,38.75,247600.0,25.0174,25.0174,24.9658,24.998,247600.0
2007-01-24 09:55:00,38.75,38.76,38.54,38.69,561400.0,24.998,25.0045,24.8626,24.9593,561400.0
2007-01-24 10:00:00,38.69,38.75,38.63,38.68,309100.0,24.9593,24.998,24.9206,24.9529,309100.0
2007-01-24 10:05:00,38.68,38.75,38.59,38.62,504900.0,24.9529,24.998,24.8948,24.9142,504900.0
2007-01-24 10:10:00,38.63,38.65,38.51,38.6,201300.0,24.9206,24.9335,24.8432,24.9013,201300.0
2007-01-24 10:15:00,38.6,38.66,38.55,38.61,270800.0,24.9013,24.94,24.869,24.9077,270800.0
2007-01-24 10:20:00,38.6,38.62,38.53,38.61,227200.0,24.9013,24.9142,24.8561,24.9077,227200.0
2007-01-24 10:25:00,38.6,38.69,38.6,38.64,91200.0,24.9013,24.9593,24.9013,24.9271,91200.0
2007-01-24 10:30:00,38.64,38.77,38.64,38.74,203600.0,24.9271,25.0109,24.9271,24.9916,203600.0
2007-01-24 10:35:00,38.75,38.85,38.75,38.79,197900.0,24.998,25.0625,24.998,25.0238,197900.0
2007-01-24 10:40:00,38.8,38.87,38.75,38.83,267700.0,25.0303,25.0754,24.998,25.0496,267700.0
2007-01-24 10:45:00,38.82,38.88,38.76,38.8,256900.0,25.0432,25.0819,25.0045,25.0303,256900.0
2007-01-24 10:50:00,38.81,38.97,38.81,38.97,329900.0,25.0367,25.14,25.0367,25.14,329900.0
2007-01-24 10:55:00,38.96,39.23,38.9,39.21,547300.0,25.1335,25.3077,25.0948,25.2948,547300.0
2007-01-24 11:00:00,39.2,39.3,39.1,39.24,345600.0,25.2883,25.3528,25.2238,25.3141,345600.0
2007-01-24 11:05:00,39.24,39.25,39.1,39.14,355600.0,25.3141,25.3206,25.2238,25.2496,355600.0
2007-01-24 11:10:00,39.15,39.21,39.13,39.17,232900.0,25.2561,25.2948,25.2432,25.269,232900.0
2007-01-24 11:15:00,39.17,39.19,39.08,39.14,199500.0,25.269,25.2819,25.2109,25.2496,199500.0
2007-01-24 11:20:00,39.14,39.2,39.11,39.13,111900.0,25.2496,25.2883,25.2303,25.2432,111900.0
2007-01-24 11:25:00,39.13,39.17,39.11,39.17,123500.0,25.2432,25.269,25.2303,25.269,123500.0
2007-01-24 11:30:00,39.17,39.22,39.15,39.21,186900.0,25.269,25.3012,25.2561,25.2948,186900.0
2007-01-24 11:35:00,39.22,39.24,39.17,39.19,182100.0,25.3012,25.3141,25.269,25.2819,182100.0
2007-01-24 11:40:00,39.19,39.24,39.18,39.24,128100.0,25.2819,25.3141,25.2754,25.3141,128100.0
2007-01-24 11:45:00,39.23,39.28,39.16,39.25,141500.0,25.3077,25.3399,25.2625,25.3206,141500.0
2007-01-24 11:50:00,39.25,39.3,39.0,39.16,173200.0,25.3206,25.3528,25.1593,25.2625,173200.0
2007-01-24 11:55:00,39.15,39.19,39.15,39.16,98900.0,25.2561,25.2819,25.2561,25.2625,98900.0
2007-01-24 12:00:00,39.16,39.2,39.15,39.15,97400.0,25.2625,25.2883,25.2561,25.2561,97400.0
2007-01-24 12:05:00,39.16,39.18,39.15,39.18,109800.0,25.2625,25.2754,25.2561,25.2754,109800.0
2007-01-24 12:10:00,39.19,39.19,39.15,39.16,217400.0,25.2819,25.2819,25.2561,25.2625,217400.0
2007-01-24 12:15:00,39.15,39.18,39.15,39.17,97800.0,25.2561,25.2754,25.2561,25.269,97800.0
2007-01-24 12:20:00,39.17,39.18,39.13,39.13,73700.0,25.269,25.2754,25.2432,25.2432,73700.0
2007-01-24 12:25:00,39.13,39.15,39.08,39.13,260700.0,25.2432,25.2561,25.2109,25.2432,260700.0
2007-01-24 12:30:00,39.13,39.2,39.13,39.14,344700.0,25.2432,25.2883,25.2432,25.2496,344700.0
2007-01-24 12:35:00,39.15,39.23,39.14,39.16,215300.0,25.2561,25.3077,25.2496,25.2625,215300.0
2007-01-24 12:40:00,39.15,39.19,39.01,39.01,172400.0,25.2561,25.2819,25.1658,25.1658,172400.0
2007-01-24 12:45:00,39.02,39.04,38.93,38.95,294800.0,25.1722,25.1851,25.1142,25.1271,294800.0
2007-01-24 12:50:00,38.95,38.97,38.87,38.94,132900.0,25.1271,25.14,25.0754,25.1206,132900.0
2007-01-24 12:55:00,38.93,38.98,38.9,38.93,183600.0,25.1142,25.1464,25.0948,25.1142,183600.0
2007-01-24 13:00:00,38.92,38.93,38.75,38.8,218800.0,25.1077,25.1142,24.998,25.0303,218800.0
2007-01-24 13:05:00,38.8,38.82,38.65,38.69,286800.0,25.0303,25.0432,24.9335,24.9593,286800.0
2007-01-24 13:10:00,38.69,38.7,38.6,38.7,240600.0,24.9593,24.9658,24.9013,24.9658,240600.0
2007-01-24 13:15:00,38.7,38.83,38.65,38.81,308800.0,24.9658,25.0496,24.9335,25.0367,308800.0
2007-01-24 13:20:00,38.82,38.86,38.78,38.8,186600.0,25.0432,25.069,25.0174,25.0303,186600.0
2007-01-24 13:25:00,38.81,39.15,38.78,38.79,143800.0,25.0367,25.2561,25.0174,25.0238,143800.0
2007-01-24 13:30:00,38.79,38.85,38.78,38.82,124700.0,25.0238,25.0625,25.0174,25.0432,124700.0
2007-01-24 13:35:00,38.83,38.89,38.81,38.85,174100.0,25.0496,25.0883,25.0367,25.0625,174100.0
2007-01-24 13:40:00,38.84,38.88,38.76,38.79,118800.0,25.0561,25.0819,25.0045,25.0238,118800.0
2007-01-24 13:45:00,38.79,38.79,38.62,38.78,64900.0,25.0238,25.0238,24.9142,25.0174,64900.0
2007-01-24 13:50:00,38.77,38.78,38.73,38.74,136300.0,25.0109,25.0174,24.9851,24.9916,136300.0
2007-01-24 13:55:00,38.75,38.88,38.69,38.8,306400.0,24.998,25.0819,24.9593,25.0303,306400.0
2007-01-24 14:00:00,38.79,38.87,38.71,38.84,122500.0,25.0238,25.0754,24.9722,25.0561,122500.0
2007-01-24 14:05:00,38.83,38.93,38.83,38.87,278400.0,25.0496,25.1142,25.0496,25.0754,278400.0
2007-01-24 14:10:00,38.87,38.91,38.79,38.81,76200.0,25.0754,25.1013,25.0238,25.0367,76200.0
2007-01-24 14:15:00,38.81,38.89,38.75,38.76,194100.0,25.0367,25.0883,24.998,25.0045,194100.0
2007-01-24 14:20:00,38.77,38.86,38.77,38.86,130900.0,25.0109,25.069,25.0109,25.069,130900.0
2007-01-24 14:25:00,38.86,38.9,38.82,38.9,167900.0,25.069,25.0948,25.0432,25.0948,167900.0
2007-01-24 14:30:00,38.9,38.92,38.8,38.9,316700.0,25.0948,25.1077,25.0303,25.0948,316700.0
2007-01-24 14:35:00,38.89,38.95,38.81,38.88,227700.0,25.0883,25.1271,25.0367,25.0819,227700.0
2007-01-24 14:40:00,38.87,38.94,38.81,38.84,166900.0,25.0754,25.1206,25.0367,25.0561,166900.0
2007-01-24 14:45:00,38.83,38.88,38.76,38.79,205300.0,25.0496,25.0819,25.0045,25.0238,205300.0
2007-01-24 14:50:00,38.78,38.8,38.73,38.78,173000.0,25.0174,25.0303,24.9851,25.0174,173000.0
2007-01-24 14:55:00,38.77,38.78,38.73,38.76,232900.0,25.0109,25.0174,24.9851,25.0045,232900.0
2007-01-24 15:00:00,38.75,38.78,38.7,38.72,288900.0,24.998,25.0174,24.9658,24.9787,288900.0
2007-01-24 15:05:00,38.72,38.78,38.67,38.73,210000.0,24.9787,25.0174,24.9464,24.9851,210000.0
2007-01-24 15:10:00,38.72,38.73,38.62,38.64,398600.0,24.9787,24.9851,24.9142,24.9271,398600.0
2007-01-24 15:15:00,38.64,38.67,38.55,38.59,446900.0,24.9271,24.9464,24.869,24.8948,446900.0
2007-01-24 15:20:00,38.6,38.61,38.51,38.55,344800.0,24.9013,24.9077,24.8432,24.869,344800.0
2007-01-24 15:25:00,38.55,38.55,38.37,38.49,491200.0,24.869,24.869,24.7529,24.8303,491200.0
2007-01-24 15:30:00,38.49,38.55,38.47,38.51,301900.0,24.8303,24.869,24.8174,24.8432,301900.0
2007-01-24 15:35:00,38.51,38.58,38.48,38.55,413500.0,24.8432,24.8884,24.8239,24.869,413500.0
2007-01-24 15:40:00,38.55,38.66,38.55,38.62,486900.0,24.869,24.94,24.869,24.9142,486900.0
2007-01-24 15:45:00,38.62,38.64,38.58,38.61,469000.0,24.9142,24.9271,24.8884,24.9077,469000.0
2007-01-24 15:50:00,38.62,38.63,38.45,38.45,419600.0,24.9142,24.9206,24.8045,24.8045,419600.0
2007-01-24 15:55:00,38.45,38.63,38.31,38.62,1052900.0,24.8045,24.9206,24.7142,24.9142,1052900.0
2007-01-25 09:30:00,39.89,39.91,39.25,39.39,1945100.0,25.7335,25.7464,25.3206,25.4109,1945100.0
2007-01-25 09:35:00,39.38,39.4,39.24,39.29,1055300.0,25.4045,25.4174,25.3141,25.3464,1055300.0
2007-01-25 09:40:00,39.29,39.32,39.04,39.1,885400.0,25.3464,25.3657,25.1851,25.2238,885400.0
2007-01-25 09:45:00,39.1,39.26,39.08,39.24,643600.0,25.2238,25.327,25.2109,25.3141,643600.0
2007-01-25 09:50:00,39.25,39.35,39.16,39.26,439300.0,25.3206,25.3851,25.2625,25.327,439300.0
2007-01-25 09:55:00,39.26,39.27,39.1,39.12,337400.0,25.327,25.3335,25.2238,25.2367,337400.0
2007-01-25 10:00:00,39.11,39.12,38.83,38.99,708000.0,25.2303,25.2367,25.0496,25.1529,708000.0
2007-01-25 10:05:00,38.99,39.05,38.88,38.9,478000.0,25.1529,25.1916,25.0819,25.0948,478000.0
2007-01-25 10:10:00,38.89,38.91,38.5,38.65,801400.0,25.0883,25.1013,24.8368,24.9335,801400.0
2007-01-25 10:15:00,38.65,38.65,38.26,38.39,853000.0,24.9335,24.9335,24.6819,24.7658,853000.0
2007-01-25 10:20:00,38.38,38.62,38.26,38.62,498600.0,24.7593,24.9142,24.6819,24.9142,498600.0
2007-01-25 10:25:00,38.61,38.83,38.53,38.6,399000.0,24.9077,25.0496,24.8561,24.9013,399000.0
2007-01-25 10:30:00,38.59,38.67,38.55,38.63,242000.0,24.8948,24.9464,24.869,24.9206,242000.0
2007-01-25 10:35:00,38.63,38.76,38.54,38.73,436000.0,24.9206,25.0045,24.8626,24.9851,436000.0
2007-01-25 10:40:00,38.73,38.8,38.53,38.79,299200.0,24.9851,25.0303,24.8561,25.0238,299200.0
2007-01-25 10:45:00,38.78,38.78,38.56,38.7,227500.0,25.0174,25.0174,24.8755,24.9658,227500.0
2007-01-25 10:50:00,38.7,38.88,38.65,38.86,252900.0,24.9658,25.0819,24.9335,25.069,252900.0
2007-01-25 10:55:00,38.86,38.9,38.71,38.74,441000.0,25.069,25.0948,24.9722,24.9916,441000.0
2007-01-25 11:00:00,38.74,38.9,38.74,38.89,478000.0,24.9916,25.0948,24.9916,25.0883,478000.0
2007-01-25 11:05:00,38.89,39.01,38.89,38.97,463800.0,25.0883,25.1658,25.0883,25.14,463800.0
2007-01-25 11:10:00,38.98,38.98,38.79,38.88,196800.0,25.1464,25.1464,25.0238,25.0819,196800.0
2007-01-25 11:15:00,38.87,38.91,38.85,38.86,229700.0,25.0754,25.1013,25.0625,25.069,229700.0
2007-01-25 11:20:00,38.87,38.93,38.75,38.93,254900.0,25.0754,25.1142,24.998,25.1142,254900.0
2007-01-25 11:25:00,38.92,38.95,38.79,38.8,167500.0,25.1077,25.1271,25.0238,25.0303,167500.0
2007-01-25 11:30:00,38.8,38.93,38.76,38.76,219000.0,25.0303,25.1142,25.0045,25.0045,219000.0
2007-01-25 11:35:00,38.76,38.81,38.71,38.77,182400.0,25.0045,25.0367,24.9722,25.0109,182400.0
2007-01-25 11:40:00,38.77,38.82,38.73,38.78,168300.0,25.0109,25.0432,24.9851,25.0174,168300.0
2007-01-25 11:45:00,38.78,38.8,38.58,38.61,200300.0,25.0174,25.0303,24.8884,24.9077,200300.0
2007-01-25 11:50:00,38.62,38.69,38.61,38.65,212000.0,24.9142,24.9593,24.9077,24.9335,212000.0
2007-01-25 11:55:00,38.65,38.67,38.52,38.57,143000.0,24.9335,24.9464,24.8497,24.8819,143000.0
2007-01-25 12:00:00,38.57,38.61,38.52,38.55,128200.0,24.8819,24.9077,24.8497,24.869,128200.0
2007-01-25 12:05:00,38.55,38.56,38.49,38.51,400800.0,24.869,24.8755,24.8303,24.8432,400800.0
2007-01-25 12:10:00,38.5,38.51,38.39,38.4,281700.0,24.8368,24.8432,24.7658,24.7722,281700.0
2007-01-25 12:15:00,38.4,38.52,38.38,38.52,230600.0,24.7722,24.8497,24.7593,24.8497,230600.0
2007-01-25 12:20:00,38.51,38.52,38.42,38.48,163100.0,24.8432,24.8497,24.7851,24.8239,163100.0
2007-01-25 12:25:00,38.47,38.48,38.36,38.4,129000.0,24.8174,24.8239,24.7464,24.7722,129000.0
2007-01-25 12:30:00,38.4,38.41,38.31,38.36,147000.0,24.7722,24.7787,24.7142,24.7464,147000.0
2007-01-25 12:35:00,38.35,38.41,38.32,38.34,136100.0,24.74,24.7787,24.7206,24.7335,136100.0
2007-01-25 12:40:00,38.34,38.49,38.33,38.48,164500.0,24.7335,24.8303,24.7271,24.8239,164500.0
2007-01-25 12:45:00,38.48,38.49,38.38,38.47,173200.0,24.8239,24.8303,24.7593,24.8174,173200.0
2007-01-25 12:50:00,38.47,38.54,38.45,38.48,353000.0,24.8174,24.8626,24.8045,24.8239,353000.0
2007-01-25 12:55:00,38.48,38.54,38.41,38.51,183600.0,24.8239,24.8626,24.7787,24.8432,183600.0
2007-01-25 13:00:00,38.51,38.52,38.41,38.44,157400.0,24.8432,24.8497,24.7787,24.798,157400.0
2007-01-25 13:05:00,38.44,38.55,38.44,38.54,154300.0,24.798,24.869,24.798,24.8626,154300.0
2007-01-25 13:10:00,38.54,38.58,38.5,38.58,190200.0,24.8626,24.8884,24.8368,24.8884,190200.0
2007-01-25 13:15:00,38.57,38.69,38.57,38.59,178300.0,24.8819,24.9593,24.8819,24.8948,178300.0
2007-01-25 13:20:00,38.6,38.61,38.52,38.57,100100.0,24.9013,24.9077,24.8497,24.8819,100100.0
2007-01-25 13:25:00,38.57,38.58,38.5,38.57,97800.0,24.8819,24.8884,24.8368,24.8819,97800.0
2007-01-25 13:30:00,38.57,38.57,38.45,38.45,144500.0,24.8819,24.8819,24.8045,24.8045,144500.0
2007-01-25 13:35:00,38.45,38.54,38.28,38.28,444900.0,24.8045,24.8626,24.6948,24.6948,444900.0
2007-01-25 13:40:00,38.28,38.36,38.25,38.26,219000.0,24.6948,24.7464,24.6755,24.6819,219000.0
2007-01-25 13:45:00,38.27,38.28,38.22,38.28,302500.0,24.6884,24.6948,24.6561,24.6948,302500.0
2007-01-25 13:50:00,38.29,38.44,38.28,38.36,364200.0,24.7013,24.798,24.6948,24.7464,364200.0
2007-01-25 13:55:00,38.37,38.45,38.24,38.31,311400.0,24.7529,24.8045,24.669,24.7142,311400.0
2007-01-25 14:00:00,38.31,38.4,38.25,38.26,299300.0,24.7142,24.7722,24.6755,24.6819,299300.0
2007-01-25 14:05:00,38.25,38.34,38.25,38.29,198300.0,24.6755,24.7335,24.6755,24.7013,198300.0
2007-01-25 14:10:00,38.3,38.38,38.27,38.31,184400.0,24.7077,24.7593,24.6884,24.7142,184400.0
2007-01-25 14:15:00,38.31,38.38,38.26,38.27,396600.0,24.7142,24.7593,24.6819,24.6884,396600.0
2007-01-25 14:20:00,38.27,38.28,38.21,38.27,231800.0,24.6884,24.6948,24.6497,24.6884,231800.0
2007-01-25 14:25:00,38.27,38.52,38.2,38.41,608900.0,24.6884,24.8497,24.6432,24.7787,608900.0
2007-01-25 14:30:00,38.41,38.45,38.33,38.37,172400.0,24.7787,24.8045,24.7271,24.7529,172400.0
2007-01-25 14:35:00,38.37,38.38,38.32,38.36,128600.0,24.7529,24.7593,24.7206,24.7464,128600.0
2007-01-25 14:40:00,38.37,38.44,38.32,38.44,183600.0,24.7529,24.798,24.7206,24.798,183600.0
2007-01-25 14:45:00,38.44,38.5,38.44,38.49,235200.0,24.798,24.8368,24.798,24.8303,235200.0
2007-01-25 14:50:00,38.49,38.52,38.4,38.48,210300.0,24.8303,24.8497,24.7722,24.8239,210300.0
2007-01-25 14:55:00,38.47,38.48,38.42,38.42,130000.0,24.8174,24.8239,24.7851,24.7851,130000.0
2007-01-25 15:00:00,38.43,38.43,38.27,38.33,241100.0,24.7916,24.7916,24.6884,24.7271,241100.0
2007-01-25 15:05:00,38.32,38.36,38.17,38.27,344100.0,24.7206,24.7464,24.6239,24.6884,344100.0
2007-01-25 15:10:00,38.27,38.35,38.24,38.32,169000.0,24.6884,24.74,24.669,24.7206,169000.0
2007-01-25 15:15:00,38.32,38.4,38.27,38.27,132400.0,24.7206,24.7722,24.6884,24.6884,132400.0
2007-01-25 15:20:00,38.27,38.3,38.23,38.24,188400.0,24.6884,24.7077,24.6626,24.669,188400.0
2007-01-25 15:25:00,38.24,38.32,38.23,38.27,159500.0,24.669,24.7206,24.6626,24.6884,159500.0
2007-01-25 15:30:00,38.27,38.28,38.18,38.2,304000.0,24.6884,24.6948,24.6303,24.6432,304000.0
2007-01-25 15:35:00,38.2,38.2,38.15,38.18,324000.0,24.6432,24.6432,24.611,24.6303,324000.0
2007-01-25 15:40:00,38.19,38.3,38.16,38.24,515900.0,24.6368,24.7077,24.6174,24.669,515900.0
2007-01-25 15:45:00,38.25,38.34,38.24,38.29,423700.0,24.6755,24.7335,24.669,24.7013,423700.0
2007-01-25 15:50:00,38.29,38.35,38.26,38.29,433100.0,24.7013,24.74,24.6819,24.7013,433100.0
2007-01-25 15:55:00,38.28,38.3,38.15,38.15,820200.0,24.6948,24.7077,24.611,24.611,820200.0
2007-01-26 09:30:00,38.27,38.39,38.22,38.26,382000.0,24.6884,24.7658,24.6561,24.6819,382000.0
2007-01-26 09:35:00,38.26,38.26,38.06,38.08,305500.0,24.6819,24.6819,24.5529,24.5658,305500.0
2007-01-26 09:40:00,38.08,38.09,37.76,38.01,482300.0,24.5658,24.5723,24.3594,24.5207,482300.0
2007-01-26 09:45:00,38.01,38.03,37.83,37.89,335500.0,24.5207,24.5336,24.4045,24.4432,335500.0
2007-01-26 09:50:00,37.88,38.09,37.87,38.05,230100.0,24.4368,24.5723,24.4303,24.5465,230100.0
2007-01-26 09:55:00,38.05,38.06,37.92,38.04,225000.0,24.5465,24.5529,24.4626,24.54,225000.0
2007-01-26 10:00:00,38.05,38.14,37.75,37.77,587400.0,24.5465,24.6045,24.3529,24.3658,587400.0
2007-01-26 10:05:00,37.76,37.83,37.55,37.71,414100.0,24.3594,24.4045,24.2239,24.3271,414100.0
2007-01-26 10:10:00,37.71,37.82,37.64,37.65,539800.0,24.3271,24.3981,24.282,24.2884,539800.0
2007-01-26 10:15:00,37.64,37.69,37.44,37.44,855700.0,24.282,24.3142,24.1529,24.1529,855700.0
2007-01-26 10:20:00,37.44,37.66,37.38,37.56,556900.0,24.1529,24.2949,24.1142,24.2304,556900.0
2007-01-26 10:25:00,37.56,37.62,37.43,37.49,448600.0,24.2304,24.2691,24.1465,24.1852,448600.0
2007-01-26 10:30:00,37.5,37.78,37.49,37.7,456300.0,24.1916,24.3723,24.1852,24.3207,456300.0
2007-01-26 10:35:00,37.7,37.81,37.67,37.79,278100.0,24.3207,24.3916,24.3013,24.3787,278100.0
2007-01-26 10:40:00,37.79,37.82,37.68,37.7,276700.0,24.3787,24.3981,24.3078,24.3207,276700.0
2007-01-26 10:45:00,37.7,37.8,37.69,37.72,190300.0,24.3207,24.3852,24.3142,24.3336,190300.0
2007-01-26 10:50:00,37.71,37.76,37.62,37.65,449400.0,24.3271,24.3594,24.2691,24.2884,449400.0
2007-01-26 10:55:00,37.65,37.66,37.53,37.53,246400.0,24.2884,24.2949,24.211,24.211,246400.0
2007-01-26 11:00:00,37.53,37.54,37.45,37.46,398400.0,24.211,24.2175,24.1594,24.1658,398400.0
2007-01-26 11:05:00,37.46,37.5,37.4,37.49,386200.0,24.1658,24.1916,24.1271,24.1852,386200.0
2007-01-26 11:10:00,37.5,37.53,37.4,37.5,262500.0,24.1916,24.211,24.1271,24.1916,262500.0
2007-01-26 11:15:00,37.51,37.62,37.49,37.61,262300.0,24.1981,24.2691,24.1852,24.2626,262300.0
2007-01-26 11:20:00,37.61,37.61,37.46,37.46,168500.0,24.2626,24.2626,24.1658,24.1658,168500.0
2007-01-26 11:25:00,37.46,37.52,37.45,37.49,235200.0,24.1658,24.2045,24.1594,24.1852,235200.0
2007-01-26 11:30:00,37.49,37.56,37.47,37.55,188900.0,24.1852,24.2304,24.1723,24.2239,188900.0
2007-01-26 11:35:00,37.55,37.6,37.44,37.49,273700.0,24.2239,24.2562,24.1529,24.1852,273700.0
2007-01-26 11:40:00,37.49,37.5,37.35,37.4,249200.0,24.1852,24.1916,24.0949,24.1271,249200.0
2007-01-26 11:45:00,37.4,37.5,37.4,37.45,159400.0,24.1271,24.1916,24.1271,24.1594,159400.0
2007-01-26 11:50:00,37.46,37.5,37.41,37.42,147600.0,24.1658,24.1916,24.1336,24.14,147600.0
2007-01-26 11:55:00,37.43,37.5,37.4,37.5,141700.0,24.1465,24.1916,24.1271,24.1916,141700.0
2007-01-26 12:00:00,37.5,37.6,37.48,37.59,331700.0,24.1916,24.2562,24.1787,24.2497,331700.0
2007-01-26 12:05:00,37.59,37.61,37.54,37.6,245900.0,24.2497,24.2626,24.2175,24.2562,245900.0
2007-01-26 12:10:00,37.59,37.78,37.58,37.7,411300.0,24.2497,24.3723,24.2433,24.3207,411300.0
2007-01-26 12:15:00,37.75,37.78,37.66,37.72,295300.0,24.3529,24.3723,24.2949,24.3336,295300.0
2007-01-26 12:20:00,37.73,37.76,37.67,37.67,95100.0,24.34,24.3594,24.3013,24.3013,95100.0
2007-01-26 12:25:00,37.67,37.68,37.65,37.65,105200.0,24.3013,24.3078,24.2884,24.2884,105200.0
2007-01-26 12:30:00,37.65,37.65,37.53,37.61,163800.0,24.2884,24.2884,24.211,24.2626,163800.0
2007-01-26 12:35:00,37.61,37.61,37.5,37.57,144100.0,24.2626,24.2626,24.1916,24.2368,144100.0
2007-01-26 12:40:00,37.56,37.56,37.45,37.5,127700.0,24.2304,24.2304,24.1594,24.1916,127700.0
2007-01-26 12:45:00,37.51,37.58,37.5,37.58,110900.0,24.1981,24.2433,24.1916,24.2433,110900.0
2007-01-26 12:50:00,37.58,37.63,37.54,37.56,114400.0,24.2433,24.2755,24.2175,24.2304,114400.0
2007-01-26 12:55:00,37.57,37.6,37.51,37.53,122400.0,24.2368,24.2562,24.1981,24.211,122400.0
2007-01-26 13:00:00,37.54,37.62,37.54,37.61,86600.0,24.2175,24.2691,24.2175,24.2626,86600.0
2007-01-26 13:05:00,37.6,37.6,37.49,37.5,114900.0,24.2562,24.2562,24.1852,24.1916,114900.0
2007-01-26 13:10:00,37.5,37.55,37.42,37.43,237700.0,24.1916,24.2239,24.14,24.1465,237700.0
2007-01-26 13:15:00,37.43,37.52,37.41,37.52,123400.0,24.1465,24.2045,24.1336,24.2045,123400.0
2007-01-26 13:20:00,37.52,37.54,37.45,37.48,79100.0,24.2045,24.2175,24.1594,24.1787,79100.0
2007-01-26 13:25:00,37.48,37.5,37.44,37.45,70900.0,24.1787,24.1916,24.1529,24.1594,70900.0
2007-01-26 13:30:00,37.45,37.58,37.44,37.54,102100.0,24.1594,24.2433,24.1529,24.2175,102100.0
2007-01-26 13:35:00,37.54,37.63,37.54,37.58,125200.0,24.2175,24.2755,24.2175,24.2433,125200.0
2007-01-26 13:40:00,37.58,37.64,37.58,37.58,227600.0,24.2433,24.282,24.2433,24.2433,227600.0
2007-01-26 13:45:00,37.58,37.61,37.57,37.59,113000.0,24.2433,24.2626,24.2368,24.2497,113000.0
2007-01-26 13:50:00,37.6,37.65,37.59,37.65,123500.0,24.2562,24.2884,24.2497,24.2884,123500.0
2007-01-26 13:55:00,37.65,37.65,37.59,37.63,145700.0,24.2884,24.2884,24.2497,24.2755,145700.0
2007-01-26 14:00:00,37.64,37.65,37.6,37.6,152600.0,24.282,24.2884,24.2562,24.2562,152600.0
2007-01-26 14:05:00,37.6,37.61,37.5,37.56,127600.0,24.2562,24.2626,24.1916,24.2304,127600.0
2007-01-26 14:10:00,37.57,37.61,37.55,37.57,67400.0,24.2368,24.2626,24.2239,24.2368,67400.0
2007-01-26 14:15:00,37.59,37.78,37.59,37.66,199800.0,24.2497,24.3723,24.2497,24.2949,199800.0
2007-01-26 14:20:00,37.65,37.72,37.65,37.7,65000.0,24.2884,24.3336,24.2884,24.3207,65000.0
2007-01-26 14:25:00,37.7,37.73,37.59,37.59,150000.0,24.3207,24.34,24.2497,24.2497,150000.0
2007-01-26 14:30:00,37.59,37.61,37.55,37.55,78000.0,24.2497,24.2626,24.2239,24.2239,78000.0
2007-01-26 14:35:00,37.55,37.61,37.51,37.53,148000.0,24.2239,24.2626,24.1981,24.211,148000.0
2007-01-26 14:40:00,37.54,37.57,37.49,37.55,66600.0,24.2175,24.2368,24.1852,24.2239,66600.0
2007-01-26 14:45:00,37.54,37.56,37.51,37.55,105900.0,24.2175,24.2304,24.1981,24.2239,105900.0
2007-01-26 14:50:00,37.56,37.57,37.52,37.53,82000.0,24.2304,24.2368,24.2045,24.211,82000.0
2007-01-26 14:55:00,37.54,37.57,37.52,37.55,170300.0,24.2175,24.2368,24.2045,24.2239,170300.0
2007-01-26 15:00:00,37.54,37.66,37.52,37.58,150000.0,24.2175,24.2949,24.2045,24.2433,150000.0
2007-01-26 15:05:00,37.58,37.67,37.58,37.67,131500.0,24.2433,24.3013,24.2433,24.3013,131500.0
2007-01-26 15:10:00,37.66,37.67,37.63,37.67,107400.0,24.2949,24.3013,24.2755,24.3013,107400.0
2007-01-26 15:15:00,37.68,37.72,37.62,37.69,154000.0,24.3078,24.3336,24.2691,24.3142,154000.0
2007-01-26 15:20:00,37.7,37.7,37.59,37.59,195300.0,24.3207,24.3207,24.2497,24.2497,195300.0
2007-01-26 15:25:00,37.6,37.6,37.55,37.57,152800.0,24.2562,24.2562,24.2239,24.2368,152800.0
2007-01-26 15:30:00,37.57,37.61,37.5,37.59,305500.0,24.2368,24.2626,24.1916,24.2497,305500.0
2007-01-26 15:35:00,37.58,37.69,37.55,37.68,178100.0,24.2433,24.3142,24.2239,24.3078,178100.0
2007-01-26 15:40:00,37.67,37.67,37.58,37.67,227100.0,24.3013,24.3013,24.2433,24.3013,227100.0
2007-01-26 15:45:00,37.67,37.68,37.62,37.66,279600.0,24.3013,24.3078,24.2691,24.2949,279600.0
2007-01-26 15:50:00,37.66,37.66,37.58,37.6,319700.0,24.2949,24.2949,24.2433,24.2562,319700.0
2007-01-26 15:55:00,37.6,37.63,37.5,37.51,769700.0,24.2562,24.2755,24.1916,24.1981,769700.0
2007-01-29 09:30:00,36.99,37.48,36.8,37.15,1307500.0,23.8626,24.1787,23.7401,23.9659,1307500.0
2007-01-29 09:35:00,37.34,37.49,37.15,37.29,668000.0,24.0884,24.1852,23.9659,24.0562,668000.0
2007-01-29 09:40:00,37.3,37.56,37.29,37.52,446100.0,24.0626,24.2304,24.0562,24.2045,446100.0
2007-01-29 09:45:00,37.53,37.55,37.32,37.44,333200.0,24.211,24.2239,24.0755,24.1529,333200.0
2007-01-29 09:50:00,37.44,37.49,37.34,37.35,401500.0,24.1529,24.1852,24.0884,24.0949,401500.0
2007-01-29 09:55:00,37.36,37.41,37.16,37.17,290900.0,24.1013,24.1336,23.9723,23.9788,290900.0
2007-01-29 10:00:00,37.17,37.35,37.17,37.26,331800.0,23.9788,24.0949,23.9788,24.0368,331800.0
2007-01-29 10:05:00,37.26,37.3,37.16,37.19,267200.0,24.0368,24.0626,23.9723,23.9917,267200.0
2007-01-29 10:10:00,37.18,37.23,37.14,37.17,338800.0,23.9852,24.0175,23.9594,23.9788,338800.0
2007-01-29 10:15:00,37.17,37.19,37.07,37.1,236400.0,23.9788,23.9917,23.9142,23.9336,236400.0
2007-01-29 10:20:00,37.1,37.15,36.98,37.11,301400.0,23.9336,23.9659,23.8562,23.9401,301400.0
2007-01-29 10:25:00,37.11,37.21,36.98,37.01,170300.0,23.9401,24.0046,23.8562,23.8755,170300.0
2007-01-29 10:30:00,37.0,37.1,36.98,36.98,281800.0,23.8691,23.9336,23.8562,23.8562,281800.0
2007-01-29 10:35:00,36.98,37.08,36.94,37.06,116800.0,23.8562,23.9207,23.8304,23.9078,116800.0
2007-01-29 10:40:00,37.07,37.17,37.01,37.02,153300.0,23.9142,23.9788,23.8755,23.882,153300.0
2007-01-29 10:45:00,37.02,37.14,37.01,37.13,153700.0,23.882,23.9594,23.8755,23.953,153700.0
2007-01-29 10:50:00,37.13,37.22,37.08,37.17,191400.0,23.953,24.011,23.9207,23.9788,191400.0
2007-01-29 10:55:00,37.17,37.21,37.13,37.18,224600.0,23.9788,24.0046,23.953,23.9852,224600.0
2007-01-29 11:00:00,37.19,37.23,37.13,37.2,221400.0,23.9917,24.0175,23.953,23.9981,221400.0
2007-01-29 11:05:00,37.2,37.21,37.11,37.16,146700.0,23.9981,24.0046,23.9401,23.9723,146700.0
2007-01-29 11:10:00,37.16,37.19,37.13,37.14,93100.0,23.9723,23.9917,23.953,23.9594,93100.0
2007-01-29 11:15:00,37.14,37.16,37.1,37.12,97300.0,23.9594,23.9723,23.9336,23.9465,97300.0
2007-01-29 11:20:00,37.12,37.13,37.06,37.11,108300.0,23.9465,23.953,23.9078,23.9401,108300.0
2007-01-29 11:25:00,37.1,37.12,37.09,37.1,71900.0,23.9336,23.9465,23.9272,23.9336,71900.0
2007-01-29 11:30:00,37.09,37.09,37.03,37.05,85900.0,23.9272,23.9272,23.8884,23.9013,85900.0
2007-01-29 11:35:00,37.05,37.13,37.05,37.08,90500.0,23.9013,23.953,23.9013,23.9207,90500.0
2007-01-29 11:40:00,37.09,37.12,37.05,37.1,119400.0,23.9272,23.9465,23.9013,23.9336,119400.0
2007-01-29 11:45:00,37.09,37.15,37.03,37.06,219000.0,23.9272,23.9659,23.8884,23.9078,219000.0
2007-01-29 11:50:00,37.06,37.15,37.04,37.08,217500.0,23.9078,23.9659,23.8949,23.9207,217500.0
2007-01-29 11:55:00,37.08,37.12,37.08,37.1,96000.0,23.9207,23.9465,23.9207,23.9336,96000.0
2007-01-29 12:00:00,37.1,37.12,37.07,37.12,81000.0,23.9336,23.9465,23.9142,23.9465,81000.0
2007-01-29 12:05:00,37.11,37.12,37.05,37.05,74500.0,23.9401,23.9465,23.9013,23.9013,74500.0
2007-01-29 12:10:00,37.06,37.13,37.05,37.08,92400.0,23.9078,23.953,23.9013,23.9207,92400.0
2007-01-29 12:15:00,37.09,37.15,37.08,37.1,96200.0,23.9272,23.9659,23.9207,23.9336,96200.0
2007-01-29 12:20:00,37.1,37.14,37.08,37.13,70000.0,23.9336,23.9594,23.9207,23.953,70000.0
2007-01-29 12:25:00,37.12,37.12,37.05,37.07,77800.0,23.9465,23.9465,23.9013,23.9142,77800.0
2007-01-29 12:30:00,37.07,37.1,37.02,37.08,111000.0,23.9142,23.9336,23.882,23.9207,111000.0
2007-01-29 12:35:00,37.08,37.16,37.08,37.13,139300.0,23.9207,23.9723,23.9207,23.953,139300.0
2007-01-29 12:40:00,37.13,37.18,37.08,37.09,131200.0,23.953,23.9852,23.9207,23.9272,131200.0
2007-01-29 12:45:00,37.09,37.29,37.09,37.24,162400.0,23.9272,24.0562,23.9272,24.0239,162400.0
2007-01-29 12:50:00,37.24,37.39,37.23,37.27,261000.0,24.0239,24.1207,24.0175,24.0433,261000.0
2007-01-29 12:55:00,37.26,37.41,37.26,37.37,162400.0,24.0368,24.1336,24.0368,24.1078,162400.0
2007-01-29 13:00:00,37.37,37.46,37.36,37.37,234900.0,24.1078,24.1658,24.1013,24.1078,234900.0
2007-01-29 13:05:00,37.36,37.42,37.26,37.27,133500.0,24.1013,24.14,24.0368,24.0433,133500.0
2007-01-29 13:10:00,37.27,37.29,37.24,37.28,91200.0,24.0433,24.0562,24.0239,24.0497,91200.0
2007-01-29 13:15:00,37.28,37.28,37.14,37.18,120600.0,24.0497,24.0497,23.9594,23.9852,120600.0
2007-01-29 13:20:00,37.17,37.22,37.12,37.13,140100.0,23.9788,24.011,23.9465,23.953,140100.0
2007-01-29 13:25:00,37.13,37.16,37.12,37.14,112700.0,23.953,23.9723,23.9465,23.9594,112700.0
2007-01-29 13:30:00,37.14,37.17,37.14,37.15,140200.0,23.9594,23.9788,23.9594,23.9659,140200.0
2007-01-29 13:35:00,37.14,37.16,37.11,37.12,84500.0,23.9594,23.9723,23.9401,23.9465,84500.0
2007-01-29 13:40:00,37.11,37.15,37.08,37.11,136800.0,23.9401,23.9659,23.9207,23.9401,136800.0
2007-01-29 13:45:00,37.1,37.1,37.0,37.03,293800.0,23.9336,23.9336,23.8691,23.8884,293800.0
2007-01-29 13:50:00,37.02,37.08,37.0,37.0,277800.0,23.882,23.9207,23.8691,23.8691,277800.0
2007-01-29 13:55:00,37.0,37.0,36.85,36.91,399900.0,23.8691,23.8691,23.7723,23.811,399900.0
2007-01-29 14:00:00,36.92,36.98,36.9,36.94,340100.0,23.8175,23.8562,23.8046,23.8304,340100.0
2007-01-29 14:05:00,36.94,37.02,36.91,37.0,209100.0,23.8304,23.882,23.811,23.8691,209100.0
2007-01-29 14:10:00,37.0,37.01,36.86,36.93,334600.0,23.8691,23.8755,23.7788,23.8239,334600.0
2007-01-29 14:15:00,36.93,36.97,36.88,36.94,195700.0,23.8239,23.8497,23.7917,23.8304,195700.0
2007-01-29 14:20:00,36.94,36.95,36.8,36.89,323600.0,23.8304,23.8368,23.7401,23.7981,323600.0
2007-01-29 14:25:00,36.89,36.93,36.85,36.9,201000.0,23.7981,23.8239,23.7723,23.8046,201000.0
2007-01-29 14:30:00,36.9,36.96,36.89,36.94,136100.0,23.8046,23.8433,23.7981,23.8304,136100.0
2007-01-29 14:35:00,36.94,36.95,36.86,36.91,125000.0,23.8304,23.8368,23.7788,23.811,125000.0
2007-01-29 14:40:00,36.91,36.95,36.87,36.87,105200.0,23.811,23.8368,23.7852,23.7852,105200.0
2007-01-29 14:45:00,36.88,36.9,36.88,36.88,172100.0,23.7917,23.8046,23.7917,23.7917,172100.0
2007-01-29 14:50:00,36.87,36.89,36.83,36.86,158400.0,23.7852,23.7981,23.7594,23.7788,158400.0
2007-01-29 14:55:00,36.86,36.95,36.86,36.94,142300.0,23.7788,23.8368,23.7788,23.8304,142300.0
2007-01-29 15:00:00,36.94,37.05,36.93,37.03,313800.0,23.8304,23.9013,23.8239,23.8884,313800.0
2007-01-29 15:05:00,37.03,37.04,36.96,36.99,162000.0,23.8884,23.8949,23.8433,23.8626,162000.0
2007-01-29 15:10:00,36.98,37.06,36.98,37.04,142200.0,23.8562,23.9078,23.8562,23.8949,142200.0
2007-01-29 15:15:00,37.03,37.05,37.01,37.03,123700.0,23.8884,23.9013,23.8755,23.8884,123700.0
2007-01-29 15:20:00,37.04,37.05,37.0,37.03,180300.0,23.8949,23.9013,23.8691,23.8884,180300.0
2007-01-29 15:25:00,37.03,37.12,37.03,37.08,246000.0,23.8884,23.9465,23.8884,23.9207,246000.0
2007-01-29 15:30:00,37.08,37.1,37.01,37.06,154200.0,23.9207,23.9336,23.8755,23.9078,154200.0
2007-01-29 15:35:00,37.05,37.1,37.04,37.04,180400.0,23.9013,23.9336,23.8949,23.8949,180400.0
2007-01-29 15:40:00,37.05,37.1,37.01,37.09,278400.0,23.9013,23.9336,23.8755,23.9272,278400.0
2007-01-29 15:45:00,37.1,37.17,37.05,37.13,289400.0,23.9336,23.9788,23.9013,23.953,289400.0
2007-01-29 15:50:00,37.13,37.15,37.07,37.07,255000.0,23.953,23.9659,23.9142,23.9142,255000.0
2007-01-29 15:55:00,37.08,37.15,37.07,37.15,390000.0,23.9207,23.9659,23.9142,23.9659,390000.0
2007-01-30 09:30:00,37.29,37.34,37.17,37.3,418900.0,24.0562,24.0884,23.9788,24.0626,418900.0
2007-01-30 09:35:00,37.3,37.35,37.19,37.22,139000.0,24.0626,24.0949,23.9917,24.011,139000.0
2007-01-30 09:40:00,37.21,37.26,37.19,37.26,126200.0,24.0046,24.0368,23.9917,24.0368,126200.0
2007-01-30 09:45:00,37.24,37.26,37.21,37.22,207200.0,24.0239,24.0368,24.0046,24.011,207200.0
2007-01-30 09:50:00,37.22,37.23,37.19,37.2,140500.0,24.011,24.0175,23.9917,23.9981,140500.0
2007-01-30 09:55:00,37.2,37.23,37.1,37.21,228700.0,23.9981,24.0175,23.9336,24.0046,228700.0
2007-01-30 10:00:00,37.23,37.3,37.21,37.29,256600.0,24.0175,24.0626,24.0046,24.0562,256600.0
2007-01-30 10:05:00,37.29,37.3,37.2,37.23,157200.0,24.0562,24.0626,23.9981,24.0175,157200.0
2007-01-30 10:10:00,37.24,37.26,37.2,37.21,150800.0,24.0239,24.0368,23.9981,24.0046,150800.0
2007-01-30 10:15:00,37.21,37.28,37.21,37.26,168400.0,24.0046,24.0497,24.0046,24.0368,168400.0
2007-01-30 10:20:00,37.26,37.33,37.26,37.27,226400.0,24.0368,24.082,24.0368,24.0433,226400.0
2007-01-30 10:25:00,37.28,37.32,37.27,37.29,191200.0,24.0497,24.0755,24.0433,24.0562,191200.0
2007-01-30 10:30:00,37.29,37.4,37.28,37.39,236900.0,24.0562,24.1271,24.0497,24.1207,236900.0
2007-01-30 10:35:00,37.39,37.39,37.25,37.33,171100.0,24.1207,24.1207,24.0304,24.082,171100.0
2007-01-30 10:40:00,37.34,37.35,37.29,37.31,170300.0,24.0884,24.0949,24.0562,24.0691,170300.0
2007-01-30 10:45:00,37.31,37.32,37.28,37.28,146100.0,24.0691,24.0755,24.0497,24.0497,146100.0
2007-01-30 10:50:00,37.28,37.32,37.25,37.3,147200.0,24.0497,24.0755,24.0304,24.0626,147200.0
2007-01-30 10:55:00,37.3,37.34,37.26,37.29,131700.0,24.0626,24.0884,24.0368,24.0562,131700.0
2007-01-30 11:00:00,37.3,37.34,37.24,37.3,136700.0,24.0626,24.0884,24.0239,24.0626,136700.0
2007-01-30 11:05:00,37.3,37.32,37.24,37.3,104300.0,24.0626,24.0755,24.0239,24.0626,104300.0
2007-01-30 11:10:00,37.3,37.32,37.27,37.31,89000.0,24.0626,24.0755,24.0433,24.0691,89000.0
2007-01-30 11:15:00,37.3,37.34,37.26,37.32,181200.0,24.0626,24.0884,24.0368,24.0755,181200.0
2007-01-30 11:20:00,37.31,37.41,37.3,37.38,186800.0,24.0691,24.1336,24.0626,24.1142,186800.0
2007-01-30 11:25:00,37.37,37.4,37.36,37.36,141600.0,24.1078,24.1271,24.1013,24.1013,141600.0
2007-01-30 11:30:00,37.36,37.39,37.32,37.34,96900.0,24.1013,24.1207,24.0755,24.0884,96900.0
2007-01-30 11:35:00,37.34,37.35,37.26,37.28,121000.0,24.0884,24.0949,24.0368,24.0497,121000.0
2007-01-30 11:40:00,37.27,37.31,37.27,37.3,74200.0,24.0433,24.0691,24.0433,24.0626,74200.0
2007-01-30 11:45:00,37.3,37.33,37.26,37.26,123600.0,24.0626,24.082,24.0368,24.0368,123600.0
2007-01-30 11:50:00,37.26,37.27,37.21,37.25,114000.0,24.0368,24.0433,24.0046,24.0304,114000.0
2007-01-30 11:55:00,37.25,37.28,37.21,37.21,132600.0,24.0304,24.0497,24.0046,24.0046,132600.0
2007-01-30 12:00:00,37.21,37.24,37.17,37.18,120700.0,24.0046,24.0239,23.9788,23.9852,120700.0
2007-01-30 12:05:00,37.19,37.21,37.15,37.18,147200.0,23.9917,24.0046,23.9659,23.9852,147200.0
2007-01-30 12:10:00,37.17,37.21,37.15,37.16,122700.0,23.9788,24.0046,23.9659,23.9723,122700.0
2007-01-30 12:15:00,37.17,37.2,37.12,37.12,206000.0,23.9788,23.9981,23.9465,23.9465,206000.0
2007-01-30 12:20:00,37.12,37.16,37.11,37.12,191100.0,23.9465,23.9723,23.9401,23.9465,191100.0
2007-01-30 12:25:00,37.12,37.16,37.1,37.14,171300.0,23.9465,23.9723,23.9336,23.9594,171300.0
2007-01-30 12:30:00,37.14,37.17,37.1,37.16,150100.0,23.9594,23.9788,23.9336,23.9723,150100.0
2007-01-30 12:35:00,37.17,37.17,37.12,37.13,125600.0,23.9788,23.9788,23.9465,23.953,125600.0
2007-01-30 12:40:00,37.13,37.16,37.12,37.13,108500.0,23.953,23.9723,23.9465,23.953,108500.0
2007-01-30 12:45:00,37.13,37.13,37.1,37.11,93300.0,23.953,23.953,23.9336,23.9401,93300.0
2007-01-30 12:50:00,37.11,37.12,37.08,37.09,139800.0,23.9401,23.9465,23.9207,23.9272,139800.0
2007-01-30 12:55:00,37.09,37.11,37.08,37.08,97000.0,23.9272,23.9401,23.9207,23.9207,97000.0
2007-01-30 13:00:00,37.1,37.14,37.05,37.1,275800.0,23.9336,23.9594,23.9013,23.9336,275800.0
2007-01-30 13:05:00,37.1,37.11,37.0,37.01,169800.0,23.9336,23.9401,23.8691,23.8755,169800.0
2007-01-30 13:10:00,37.02,37.04,37.01,37.02,151700.0,23.882,23.8949,23.8755,23.882,151700.0
2007-01-30 13:15:00,37.02,37.04,37.02,37.02,129900.0,23.882,23.8949,23.882,23.882,129900.0
2007-01-30 13:20:00,37.02,37.07,37.0,37.07,180400.0,23.882,23.9142,23.8691,23.9142,180400.0
2007-01-30 13:25:00,37.07,37.07,37.02,37.04,161900.0,23.9142,23.9142,23.882,23.8949,161900.0
2007-01-30 13:30:00,37.04,37.07,37.02,37.02,81100.0,23.8949,23.9142,23.882,23.882,81100.0
2007-01-30 13:35:00,37.02,37.03,37.0,37.03,48000.0,23.882,23.8884,23.8691,23.8884,48000.0
2007-01-30 13:40:00,37.02,37.08,37.02,37.07,138100.0,23.882,23.9207,23.882,23.9142,138100.0
2007-01-30 13:45:00,37.07,37.13,37.07,37.12,172200.0,23.9142,23.953,23.9142,23.9465,172200.0
2007-01-30 13:50:00,37.12,37.16,37.1,37.1,137200.0,23.9465,23.9723,23.9336,23.9336,137200.0
2007-01-30 13:55:00,37.1,37.14,37.1,37.11,98800.0,23.9336,23.9594,23.9336,23.9401,98800.0
2007-01-30 14:00:00,37.11,37.11,37.03,37.04,87400.0,23.9401,23.9401,23.8884,23.8949,87400.0
2007-01-30 14:05:00,37.04,37.05,37.02,37.02,127000.0,23.8949,23.9013,23.882,23.882,127000.0
2007-01-30 14:10:00,37.02,37.04,37.0,37.02,245100.0,23.882,23.8949,23.8691,23.882,245100.0
2007-01-30 14:15:00,37.02,37.05,37.0,37.0,162300.0,23.882,23.9013,23.8691,23.8691,162300.0
2007-01-30 14:20:00,37.0,37.05,36.96,37.01,194400.0,23.8691,23.9013,23.8433,23.8755,194400.0
2007-01-30 14:25:00,37.01,37.04,37.0,37.03,94000.0,23.8755,23.8949,23.8691,23.8884,94000.0
2007-01-30 14:30:00,37.03,37.03,36.98,36.99,198600.0,23.8884,23.8884,23.8562,23.8626,198600.0
2007-01-30 14:35:00,36.99,37.01,36.98,37.01,72900.0,23.8626,23.8755,23.8562,23.8755,72900.0
2007-01-30 14:40:00,37.01,37.01,36.98,36.99,82100.0,23.8755,23.8755,23.8562,23.8626,82100.0
2007-01-30 14:45:00,36.98,36.99,36.95,36.95,105200.0,23.8562,23.8626,23.8368,23.8368,105200.0
2007-01-30 14:50:00,36.95,36.98,36.94,36.97,174600.0,23.8368,23.8562,23.8304,23.8497,174600.0
2007-01-30 14:55:00,36.98,37.0,36.95,36.97,220200.0,23.8562,23.8691,23.8368,23.8497,220200.0
2007-01-30 15:00:00,36.98,37.01,36.97,37.0,168000.0,23.8562,23.8755,23.8497,23.8691,168000.0
2007-01-30 15:05:00,37.0,37.07,36.98,37.05,199700.0,23.8691,23.9142,23.8562,23.9013,199700.0
2007-01-30 15:10:00,37.06,37.07,37.02,37.05,105300.0,23.9078,23.9142,23.882,23.9013,105300.0
2007-01-30 15:15:00,37.06,37.06,37.02,37.04,97500.0,23.9078,23.9078,23.882,23.8949,97500.0
2007-01-30 15:20:00,37.05,37.07,37.01,37.07,201500.0,23.9013,23.9142,23.8755,23.9142,201500.0
2007-01-30 15:25:00,37.06,37.1,37.04,37.06,151000.0,23.9078,23.9336,23.8949,23.9078,151000.0
2007-01-30 15:30:00,37.06,37.08,37.04,37.07,147300.0,23.9078,23.9207,23.8949,23.9142,147300.0
2007-01-30 15:35:00,37.07,37.08,37.05,37.08,146300.0,23.9142,23.9207,23.9013,23.9207,146300.0
2007-01-30 15:40:00,37.07,37.11,37.04,37.11,186700.0,23.9142,23.9401,23.8949,23.9401,186700.0
2007-01-30 15:45:00,37.1,37.12,37.09,37.12,163400.0,23.9336,23.9465,23.9272,23.9465,163400.0
2007-01-30 15:50:00,37.11,37.21,37.1,37.21,424200.0,23.9401,24.0046,23.9336,24.0046,424200.0
2007-01-30 15:55:00,37.2,37.21,37.1,37.15,498600.0,23.9981,24.0046,23.9336,23.9659,498600.0
2007-01-31 09:30:00,37.09,37.19,37.06,37.11,685800.0,23.9272,23.9917,23.9078,23.9401,685800.0
2007-01-31 09:35:00,37.11,37.13,36.94,37.08,211500.0,23.9401,23.953,23.8304,23.9207,211500.0
2007-01-31 09:40:00,37.08,37.09,36.86,36.99,282500.0,23.9207,23.9272,23.7788,23.8626,282500.0
2007-01-31 09:45:00,37.0,37.0,36.88,36.89,195400.0,23.8691,23.8691,23.7917,23.7981,195400.0
2007-01-31 09:50:00,36.88,36.92,36.81,36.89,225700.0,23.7917,23.8175,23.7465,23.7981,225700.0
2007-01-31 09:55:00,36.89,36.98,36.88,36.92,132300.0,23.7981,23.8562,23.7917,23.8175,132300.0
2007-01-31 10:00:00,36.92,36.97,36.87,36.91,199100.0,23.8175,23.8497,23.7852,23.811,199100.0
2007-01-31 10:05:00,36.92,36.92,36.85,36.9,164500.0,23.8175,23.8175,23.7723,23.8046,164500.0
2007-01-31 10:10:00,36.91,36.95,36.88,36.93,195700.0,23.811,23.8368,23.7917,23.8239,195700.0
2007-01-31 10:15:00,36.93,36.97,36.9,36.9,109300.0,23.8239,23.8497,23.8046,23.8046,109300.0
2007-01-31 10:20:00,36.91,37.09,36.89,37.03,191500.0,23.811,23.9272,23.7981,23.8884,191500.0
2007-01-31 10:25:00,37.02,37.1,36.97,37.05,183600.0,23.882,23.9336,23.8497,23.9013,183600.0
2007-01-31 10:30:00,37.05,37.3,36.9,37.29,411900.0,23.9013,24.0626,23.8046,24.0562,411900.0
2007-01-31 10:35:00,37.3,37.5,37.26,37.39,856000.0,24.0626,24.1916,24.0368,24.1207,856000.0
2007-01-31 10:40:00,37.39,37.4,37.27,37.36,246300.0,24.1207,24.1271,24.0433,24.1013,246300.0
2007-01-31 10:45:00,37.36,37.39,37.34,37.37,154100.0,24.1013,24.1207,24.0884,24.1078,154100.0
2007-01-31 10:50:00,37.37,37.44,37.35,37.37,116400.0,24.1078,24.1529,24.0949,24.1078,116400.0
2007-01-31 10:55:00,37.37,37.49,37.36,37.47,311100.0,24.1078,24.1852,24.1013,24.1723,311100.0
2007-01-31 11:00:00,37.47,37.48,37.38,37.4,247700.0,24.1723,24.1787,24.1142,24.1271,247700.0
2007-01-31 11:05:00,37.39,37.4,37.34,37.38,307300.0,24.1207,24.1271,24.0884,24.1142,307300.0
2007-01-31 11:10:00,37.39,37.4,37.34,37.37,174300.0,24.1207,24.1271,24.0884,24.1078,174300.0
2007-01-31 11:15:00,37.37,37.38,37.3,37.32,227800.0,24.1078,24.1142,24.0626,24.0755,227800.0
2007-01-31 11:20:00,37.32,37.36,37.3,37.3,186700.0,24.0755,24.1013,24.0626,24.0626,186700.0
2007-01-31 11:25:00,37.29,37.36,37.29,37.3,152100.0,24.0562,24.1013,24.0562,24.0626,152100.0
2007-01-31 11:30:00,37.3,37.33,37.28,37.33,90100.0,24.0626,24.082,24.0497,24.082,90100.0
2007-01-31 11:35:00,37.34,37.37,37.33,37.36,107600.0,24.0884,24.1078,24.082,24.1013,107600.0
2007-01-31 11:40:00,37.36,37.37,37.26,37.27,101300.0,24.1013,24.1078,24.0368,24.0433,101300.0
2007-01-31 11:45:00,37.27,37.39,37.27,37.39,98000.0,24.0433,24.1207,24.0433,24.1207,98000.0
2007-01-31 11:50:00,37.39,37.4,37.3,37.31,135000.0,24.1207,24.1271,24.0626,24.0691,135000.0
2007-01-31 11:55:00,37.3,37.31,37.25,37.3,64700.0,24.0626,24.0691,24.0304,24.0626,64700.0
2007-01-31 12:00:00,37.3,37.33,37.29,37.3,78900.0,24.0626,24.082,24.0562,24.0626,78900.0
2007-01-31 12:05:00,37.3,37.31,37.26,37.27,110700.0,24.0626,24.0691,24.0368,24.0433,110700.0
2007-01-31 12:10:00,37.26,37.32,37.25,37.31,87900.0,24.0368,24.0755,24.0304,24.0691,87900.0
2007-01-31 12:15:00,37.3,37.3,37.25,37.26,34400.0,24.0626,24.0626,24.0304,24.0368,34400.0
2007-01-31 12:20:00,37.25,37.26,37.25,37.25,41100.0,24.0304,24.0368,24.0304,24.0304,41100.0
2007-01-31 12:25:00,37.25,37.29,37.25,37.27,40300.0,24.0304,24.0562,24.0304,24.0433,40300.0
2007-01-31 12:30:00,37.28,37.3,37.26,37.28,93600.0,24.0497,24.0626,24.0368,24.0497,93600.0
2007-01-31 12:35:00,37.27,37.28,37.23,37.24,155600.0,24.0433,24.0497,24.0175,24.0239,155600.0
2007-01-31 12:40:00,37.24,37.25,37.22,37.23,58900.0,24.0239,24.0304,24.011,24.0175,58900.0
2007-01-31 12:45:00,37.23,37.24,37.2,37.21,82400.0,24.0175,24.0239,23.9981,24.0046,82400.0
2007-01-31 12:50:00,37.21,37.23,37.2,37.22,56900.0,24.0046,24.0175,23.9981,24.011,56900.0
2007-01-31 12:55:00,37.22,37.28,37.2,37.28,182800.0,24.011,24.0497,23.9981,24.0497,182800.0
2007-01-31 13:00:00,37.29,37.31,37.26,37.3,65600.0,24.0562,24.0691,24.0368,24.0626,65600.0
2007-01-31 13:05:00,37.31,37.35,37.3,37.34,109400.0,24.0691,24.0949,24.0626,24.0884,109400.0
2007-01-31 13:10:00,37.35,37.39,37.31,37.32,97100.0,24.0949,24.1207,24.0691,24.0755,97100.0
2007-01-31 13:15:00,37.32,37.33,37.25,37.28,74700.0,24.0755,24.082,24.0304,24.0497,74700.0
2007-01-31 13:20:00,37.27,37.3,37.27,37.27,30800.0,24.0433,24.0626,24.0433,24.0433,30800.0
2007-01-31 13:25:00,37.27,37.33,37.27,37.3,181100.0,24.0433,24.082,24.0433,24.0626,181100.0
2007-01-31 13:30:00,37.3,37.35,37.29,37.33,110600.0,24.0626,24.0949,24.0562,24.082,110600.0
2007-01-31 13:35:00,37.33,37.41,37.33,37.4,97400.0,24.082,24.1336,24.082,24.1271,97400.0
2007-01-31 13:40:00,37.4,37.4,37.29,37.29,111800.0,24.1271,24.1271,24.0562,24.0562,111800.0
2007-01-31 13:45:00,37.29,37.36,37.28,37.3,96100.0,24.0562,24.1013,24.0497,24.0626,96100.0
2007-01-31 13:50:00,37.3,37.36,37.29,37.3,109600.0,24.0626,24.1013,24.0562,24.0626,109600.0
2007-01-31 13:55:00,37.29,37.35,37.29,37.33,65600.0,24.0562,24.0949,24.0562,24.082,65600.0
2007-01-31 14:00:00,37.33,37.35,37.3,37.3,69100.0,24.082,24.0949,24.0626,24.0626,69100.0
2007-01-31 14:05:00,37.3,37.39,37.3,37.34,109100.0,24.0626,24.1207,24.0626,24.0884,109100.0
2007-01-31 14:10:00,37.34,37.38,37.25,37.37,231900.0,24.0884,24.1142,24.0304,24.1078,231900.0
2007-01-31 14:15:00,37.37,37.53,37.37,37.52,423700.0,24.1078,24.211,24.1078,24.2045,423700.0
2007-01-31 14:20:00,37.53,37.58,37.37,37.47,270600.0,24.211,24.2433,24.1078,24.1723,270600.0
2007-01-31 14:25:00,37.46,37.48,37.36,37.43,193600.0,24.1658,24.1787,24.1013,24.1465,193600.0
2007-01-31 14:30:00,37.43,37.68,37.38,37.63,277400.0,24.1465,24.3078,24.1142,24.2755,277400.0
2007-01-31 14:35:00,37.64,37.77,37.62,37.63,271100.0,24.282,24.3658,24.2691,24.2755,271100.0
2007-01-31 14:40:00,37.62,37.66,37.56,37.65,177000.0,24.2691,24.2949,24.2304,24.2884,177000.0
2007-01-31 14:45:00,37.65,37.77,37.65,37.74,223500.0,24.2884,24.3658,24.2884,24.3465,223500.0
2007-01-31 14:50:00,37.74,37.76,37.59,37.64,153000.0,24.3465,24.3594,24.2497,24.282,153000.0
2007-01-31 14:55:00,37.65,37.75,37.64,37.71,184600.0,24.2884,24.3529,24.282,24.3271,184600.0
2007-01-31 15:00:00,37.71,37.75,37.68,37.71,152000.0,24.3271,24.3529,24.3078,24.3271,152000.0
2007-01-31 15:05:00,37.72,37.9,37.72,37.83,396400.0,24.3336,24.4497,24.3336,24.4045,396400.0
2007-01-31 15:10:00,37.83,37.89,37.79,37.84,157500.0,24.4045,24.4432,24.3787,24.411,157500.0
2007-01-31 15:15:00,37.84,37.85,37.77,37.85,121700.0,24.411,24.4174,24.3658,24.4174,121700.0
2007-01-31 15:20:00,37.84,37.85,37.73,37.75,199500.0,24.411,24.4174,24.34,24.3529,199500.0
2007-01-31 15:25:00,37.74,37.81,37.67,37.74,237600.0,24.3465,24.3916,24.3013,24.3465,237600.0
2007-01-31 15:30:00,37.74,37.85,37.72,37.76,271600.0,24.3465,24.4174,24.3336,24.3594,271600.0
2007-01-31 15:35:00,37.76,37.82,37.7,37.71,164800.0,24.3594,24.3981,24.3207,24.3271,164800.0
2007-01-31 15:40:00,37.71,37.72,37.67,37.68,178600.0,24.3271,24.3336,24.3013,24.3078,178600.0
2007-01-31 15:45:00,37.68,37.72,37.68,37.72,176300.0,24.3078,24.3336,24.3078,24.3336,176300.0
2007-01-31 15:50:00,37.71,37.75,37.66,37.67,193300.0,24.3271,24.3529,24.2949,24.3013,193300.0
2007-01-31 15:55:00,37.67,37.73,37.64,37.66,413700.0,24.3013,24.34,24.282,24.2949,413700.0
2007-02-01 09:30:00,37.82,37.82,37.52,37.55,442300.0,24.3981,24.3981,24.2045,24.2239,442300.0
2007-02-01 09:35:00,37.56,37.65,37.55,37.6,148200.0,24.2304,24.2884,24.2239,24.2562,148200.0
2007-02-01 09:40:00,37.61,37.78,37.61,37.69,370200.0,24.2626,24.3723,24.2626,24.3142,370200.0
2007-02-01 09:45:00,37.68,37.78,37.65,37.72,184000.0,24.3078,24.3723,24.2884,24.3336,184000.0
2007-02-01 09:50:00,37.72,37.75,37.67,37.74,183800.0,24.3336,24.3529,24.3013,24.3465,183800.0
2007-02-01 09:55:00,37.75,37.77,37.68,37.68,235100.0,24.3529,24.3658,24.3078,24.3078,235100.0
2007-02-01 10:00:00,37.69,37.81,37.6,37.66,254600.0,24.3142,24.3916,24.2562,24.2949,254600.0
2007-02-01 10:05:00,37.67,37.75,37.65,37.68,122300.0,24.3013,24.3529,24.2884,24.3078,122300.0
2007-02-01 10:10:00,37.67,37.69,37.62,37.63,164000.0,24.3013,24.3142,24.2691,24.2755,164000.0
2007-02-01 10:15:00,37.62,37.74,37.62,37.68,178400.0,24.2691,24.3465,24.2691,24.3078,178400.0
2007-02-01 10:20:00,37.68,37.71,37.64,37.65,210100.0,24.3078,24.3271,24.282,24.2884,210100.0
2007-02-01 10:25:00,37.65,37.7,37.56,37.6,169500.0,24.2884,24.3207,24.2304,24.2562,169500.0
2007-02-01 10:30:00,37.59,37.61,37.56,37.6,329700.0,24.2497,24.2626,24.2304,24.2562,329700.0
2007-02-01 10:35:00,37.59,37.6,37.53,37.55,203900.0,24.2497,24.2562,24.211,24.2239,203900.0
2007-02-01 10:40:00,37.56,37.65,37.53,37.62,192300.0,24.2304,24.2884,24.211,24.2691,192300.0
2007-02-01 10:45:00,37.62,37.62,37.57,37.59,103900.0,24.2691,24.2691,24.2368,24.2497,103900.0
2007-02-01 10:50:00,37.58,37.58,37.51,37.53,144700.0,24.2433,24.2433,24.1981,24.211,144700.0
2007-02-01 10:55:00,37.52,37.55,37.45,37.49,207000.0,24.2045,24.2239,24.1594,24.1852,207000.0
2007-02-01 11:00:00,37.49,37.53,37.41,37.42,199100.0,24.1852,24.211,24.1336,24.14,199100.0
2007-02-01 11:05:00,37.42,37.43,37.25,37.29,543700.0,24.14,24.1465,24.0304,24.0562,543700.0
2007-02-01 11:10:00,37.29,37.34,37.17,37.28,318400.0,24.0562,24.0884,23.9788,24.0497,318400.0
2007-02-01 11:15:00,37.27,37.27,37.12,37.19,173300.0,24.0433,24.0433,23.9465,23.9917,173300.0
2007-02-01 11:20:00,37.19,37.2,37.08,37.13,289900.0,23.9917,23.9981,23.9207,23.953,289900.0
2007-02-01 11:25:00,37.13,37.14,37.05,37.14,218500.0,23.953,23.9594,23.9013,23.9594,218500.0
2007-02-01 11:30:00,37.15,37.28,37.14,37.24,138600.0,23.9659,24.0497,23.9594,24.0239,138600.0
2007-02-01 11:35:00,37.23,37.3,37.22,37.24,157500.0,24.0175,24.0626,24.011,24.0239,157500.0
2007-02-01 11:40:00,37.24,37.25,37.15,37.22,156700.0,24.0239,24.0304,23.9659,24.011,156700.0
2007-02-01 11:45:00,37.22,37.22,37.15,37.15,95100.0,24.011,24.011,23.9659,23.9659,95100.0
2007-02-01 11:50:00,37.16,37.23,37.15,37.22,70300.0,23.9723,24.0175,23.9659,24.011,70300.0
2007-02-01 11:55:00,37.22,37.24,37.18,37.19,175300.0,24.011,24.0239,23.9852,23.9917,175300.0
2007-02-01 12:00:00,37.18,37.2,37.15,37.17,234900.0,23.9852,23.9981,23.9659,23.9788,234900.0
2007-02-01 12:05:00,37.16,37.17,37.12,37.17,166100.0,23.9723,23.9788,23.9465,23.9788,166100.0
2007-02-01 12:10:00,37.17,37.23,37.14,37.22,148700.0,23.9788,24.0175,23.9594,24.011,148700.0
2007-02-01 12:15:00,37.21,37.23,37.18,37.2,193600.0,24.0046,24.0175,23.9852,23.9981,193600.0
2007-02-01 12:20:00,37.2,37.22,37.16,37.22,114900.0,23.9981,24.011,23.9723,24.011,114900.0
2007-02-01 12:25:00,37.22,37.25,37.16,37.21,123300.0,24.011,24.0304,23.9723,24.0046,123300.0
2007-02-01 12:30:00,37.21,37.23,37.19,37.2,124500.0,24.0046,24.0175,23.9917,23.9981,124500.0
2007-02-01 12:35:00,37.2,37.25,37.2,37.21,127100.0,23.9981,24.0304,23.9981,24.0046,127100.0
2007-02-01 12:40:00,37.22,37.26,37.18,37.25,76400.0,24.011,24.0368,23.9852,24.0304,76400.0
2007-02-01 12:45:00,37.25,37.26,37.21,37.23,125000.0,24.0304,24.0368,24.0046,24.0175,125000.0
2007-02-01 12:50:00,37.23,37.26,37.23,37.25,108000.0,24.0175,24.0368,24.0175,24.0304,108000.0
2007-02-01 12:55:00,37.25,37.26,37.23,37.25,115100.0,24.0304,24.0368,24.0175,24.0304,115100.0
2007-02-01 13:00:00,37.25,37.26,37.24,37.24,114500.0,24.0304,24.0368,24.0239,24.0239,114500.0
2007-02-01 13:05:00,37.24,37.26,37.24,37.24,100300.0,24.0239,24.0368,24.0239,24.0239,100300.0
2007-02-01 13:10:00,37.24,37.26,37.24,37.25,117000.0,24.0239,24.0368,24.0239,24.0304,117000.0
2007-02-01 13:15:00,37.25,37.26,37.24,37.25,124500.0,24.0304,24.0368,24.0239,24.0304,124500.0
2007-02-01 13:20:00,37.25,37.3,37.25,37.27,97800.0,24.0304,24.0626,24.0304,24.0433,97800.0
2007-02-01 13:25:00,37.27,37.34,37.27,37.31,208900.0,24.0433,24.0884,24.0433,24.0691,208900.0
2007-02-01 13:30:00,37.31,37.34,37.27,37.33,115300.0,24.0691,24.0884,24.0433,24.082,115300.0
2007-02-01 13:35:00,37.33,37.34,37.24,37.3,112500.0,24.082,24.0884,24.0239,24.0626,112500.0
2007-02-01 13:40:00,37.3,37.37,37.26,37.3,210800.0,24.0626,24.1078,24.0368,24.0626,210800.0
2007-02-01 13:45:00,37.29,37.4,37.29,37.4,187400.0,24.0562,24.1271,24.0562,24.1271,187400.0
2007-02-01 13:50:00,37.4,37.41,37.31,37.39,153900.0,24.1271,24.1336,24.0691,24.1207,153900.0
2007-02-01 13:55:00,37.39,37.39,37.33,37.33,222200.0,24.1207,24.1207,24.082,24.082,222200.0
2007-02-01 14:00:00,37.34,37.4,37.34,37.38,165900.0,24.0884,24.1271,24.0884,24.1142,165900.0
2007-02-01 14:05:00,37.36,37.4,37.3,37.33,119100.0,24.1013,24.1271,24.0626,24.082,119100.0
2007-02-01 14:10:00,37.33,37.37,37.23,37.3,205300.0,24.082,24.1078,24.0175,24.0626,205300.0
2007-02-01 14:15:00,37.3,37.33,37.2,37.26,295200.0,24.0626,24.082,23.9981,24.0368,295200.0
2007-02-01 14:20:00,37.26,37.27,37.21,37.23,117300.0,24.0368,24.0433,24.0046,24.0175,117300.0
2007-02-01 14:25:00,37.23,37.32,37.22,37.31,151700.0,24.0175,24.0755,24.011,24.0691,151700.0
2007-02-01 14:30:00,37.31,37.38,37.29,37.35,89100.0,24.0691,24.1142,24.0562,24.0949,89100.0
2007-02-01 14:35:00,37.36,37.36,37.29,37.3,89300.0,24.1013,24.1013,24.0562,24.0626,89300.0
2007-02-01 14:40:00,37.31,37.31,37.26,37.26,72000.0,24.0691,24.0691,24.0368,24.0368,72000.0
2007-02-01 14:45:00,37.26,37.3,37.24,37.28,134200.0,24.0368,24.0626,24.0239,24.0497,134200.0
2007-02-01 14:50:00,37.28,37.33,37.25,37.32,125100.0,24.0497,24.082,24.0304,24.0755,125100.0
2007-02-01 14:55:00,37.33,37.37,37.3,37.36,83100.0,24.082,24.1078,24.0626,24.1013,83100.0
2007-02-01 15:00:00,37.37,37.55,37.37,37.53,383200.0,24.1078,24.2239,24.1078,24.211,383200.0
2007-02-01 15:05:00,37.54,37.62,37.44,37.57,344900.0,24.2175,24.2691,24.1529,24.2368,344900.0
2007-02-01 15:10:00,37.58,37.7,37.57,37.68,332500.0,24.2433,24.3207,24.2368,24.3078,332500.0
2007-02-01 15:15:00,37.68,37.75,37.59,37.73,313700.0,24.3078,24.3529,24.2497,24.34,313700.0
2007-02-01 15:20:00,37.73,37.73,37.63,37.68,242000.0,24.34,24.34,24.2755,24.3078,242000.0
2007-02-01 15:25:00,37.69,37.73,37.63,37.66,279900.0,24.3142,24.34,24.2755,24.2949,279900.0
2007-02-01 15:30:00,37.65,37.65,37.46,37.54,282300.0,24.2884,24.2884,24.1658,24.2175,282300.0
2007-02-01 15:35:00,37.54,37.58,37.51,37.54,109500.0,24.2175,24.2433,24.1981,24.2175,109500.0
2007-02-01 15:40:00,37.53,37.58,37.5,37.51,217800.0,24.211,24.2433,24.1916,24.1981,217800.0
2007-02-01 15:45:00,37.5,37.54,37.45,37.46,222600.0,24.1916,24.2175,24.1594,24.1658,222600.0
2007-02-01 15:50:00,37.46,37.51,37.43,37.5,247200.0,24.1658,24.1981,24.1465,24.1916,247200.0
2007-02-01 15:55:00,37.51,37.52,37.4,37.4,522900.0,24.1981,24.2045,24.1271,24.1271,522900.0
2007-02-02 09:30:00,37.44,37.52,37.38,37.47,417200.0,24.1529,24.2045,24.1142,24.1723,417200.0
2007-02-02 09:35:00,37.47,37.49,37.2,37.22,221200.0,24.1723,24.1852,23.9981,24.011,221200.0
2007-02-02 09:40:00,37.21,37.24,37.17,37.2,395900.0,24.0046,24.0239,23.9788,23.9981,395900.0
2007-02-02 09:45:00,37.2,37.21,37.15,37.17,391600.0,23.9981,24.0046,23.9659,23.9788,391600.0
2007-02-02 09:50:00,37.17,37.2,37.13,37.16,276800.0,23.9788,23.9981,23.953,23.9723,276800.0
2007-02-02 09:55:00,37.16,37.18,37.0,37.03,410600.0,23.9723,23.9852,23.8691,23.8884,410600.0
2007-02-02 10:00:00,37.02,37.17,37.0,37.17,343700.0,23.882,23.9788,23.8691,23.9788,343700.0
2007-02-02 10:05:00,37.17,37.24,37.13,37.15,165600.0,23.9788,24.0239,23.953,23.9659,165600.0
2007-02-02 10:10:00,37.16,37.2,37.06,37.12,202500.0,23.9723,23.9981,23.9078,23.9465,202500.0
2007-02-02 10:15:00,37.2,37.21,37.11,37.13,256900.0,23.9981,24.0046,23.9401,23.953,256900.0
2007-02-02 10:20:00,37.13,37.2,37.1,37.18,172400.0,23.953,23.9981,23.9336,23.9852,172400.0
2007-02-02 10:25:00,37.18,37.21,37.12,37.14,196700.0,23.9852,24.0046,23.9465,23.9594,196700.0
2007-02-02 10:30:00,37.15,37.2,37.13,37.15,157200.0,23.9659,23.9981,23.953,23.9659,157200.0
2007-02-02 10:35:00,37.16,37.2,37.15,37.19,176000.0,23.9723,23.9981,23.9659,23.9917,176000.0
2007-02-02 10:40:00,37.18,37.19,37.11,37.11,182300.0,23.9852,23.9917,23.9401,23.9401,182300.0
2007-02-02 10:45:00,37.11,37.18,37.09,37.17,157000.0,23.9401,23.9852,23.9272,23.9788,157000.0
2007-02-02 10:50:00,37.17,37.2,37.16,37.2,300200.0,23.9788,23.9981,23.9723,23.9981,300200.0
2007-02-02 10:55:00,37.2,37.22,37.16,37.17,246300.0,23.9981,24.011,23.9723,23.9788,246300.0
2007-02-02 11:00:00,37.17,37.18,37.11,37.16,179200.0,23.9788,23.9852,23.9401,23.9723,179200.0
2007-02-02 11:05:00,37.16,37.18,37.15,37.15,93000.0,23.9723,23.9852,23.9659,23.9659,93000.0
2007-02-02 11:10:00,37.16,37.27,37.13,37.24,292100.0,23.9723,24.0433,23.953,24.0239,292100.0
2007-02-02 11:15:00,37.24,37.31,37.22,37.28,273300.0,24.0239,24.0691,24.011,24.0497,273300.0
2007-02-02 11:20:00,37.28,37.28,37.1,37.12,345300.0,24.0497,24.0497,23.9336,23.9465,345300.0
2007-02-02 11:25:00,37.12,37.17,37.11,37.13,76200.0,23.9465,23.9788,23.9401,23.953,76200.0
2007-02-02 11:30:00,37.14,37.16,37.1,37.15,166100.0,23.9594,23.9723,23.9336,23.9659,166100.0
2007-02-02 11:35:00,37.14,37.16,37.08,37.1,129700.0,23.9594,23.9723,23.9207,23.9336,129700.0
2007-02-02 11:40:00,37.1,37.15,37.02,37.15,216200.0,23.9336,23.9659,23.882,23.9659,216200.0
2007-02-02 11:45:00,37.15,37.17,37.11,37.14,136600.0,23.9659,23.9788,23.9401,23.9594,136600.0
2007-02-02 11:50:00,37.15,37.23,37.12,37.16,201700.0,23.9659,24.0175,23.9465,23.9723,201700.0
2007-02-02 11:55:00,37.17,37.18,37.14,37.17,60200.0,23.9788,23.9852,23.9594,23.9788,60200.0
2007-02-02 12:00:00,37.17,37.18,37.12,37.13,83200.0,23.9788,23.9852,23.9465,23.953,83200.0
2007-02-02 12:05:00,37.13,37.17,37.12,37.13,61100.0,23.953,23.9788,23.9465,23.953,61100.0
2007-02-02 12:10:00,37.13,37.2,37.11,37.2,105800.0,23.953,23.9981,23.9401,23.9981,105800.0
2007-02-02 12:15:00,37.2,37.21,37.12,37.13,81700.0,23.9981,24.0046,23.9465,23.953,81700.0
2007-02-02 12:20:00,37.13,37.21,37.13,37.15,110800.0,23.953,24.0046,23.953,23.9659,110800.0
2007-02-02 12:25:00,37.14,37.15,37.07,37.07,87800.0,23.9594,23.9659,23.9142,23.9142,87800.0
2007-02-02 12:30:00,37.08,37.14,37.08,37.14,75900.0,23.9207,23.9594,23.9207,23.9594,75900.0
2007-02-02 12:35:00,37.14,37.19,37.11,37.12,129700.0,23.9594,23.9917,23.9401,23.9465,129700.0
2007-02-02 12:40:00,37.12,37.16,37.11,37.15,182500.0,23.9465,23.9723,23.9401,23.9659,182500.0
2007-02-02 12:45:00,37.16,37.17,37.12,37.16,75500.0,23.9723,23.9788,23.9465,23.9723,75500.0
2007-02-02 12:50:00,37.16,37.18,37.14,37.15,99500.0,23.9723,23.9852,23.9594,23.9659,99500.0
2007-02-02 12:55:00,37.14,37.18,37.14,37.18,65600.0,23.9594,23.9852,23.9594,23.9852,65600.0
2007-02-02 13:00:00,37.18,37.24,37.15,37.15,129700.0,23.9852,24.0239,23.9659,23.9659,129700.0
2007-02-02 13:05:00,37.15,37.18,37.13,37.18,84200.0,23.9659,23.9852,23.953,23.9852,84200.0
2007-02-02 13:10:00,37.17,37.18,37.14,37.15,65300.0,23.9788,23.9852,23.9594,23.9659,65300.0
2007-02-02 13:15:00,37.15,37.16,37.12,37.12,85800.0,23.9659,23.9723,23.9465,23.9465,85800.0
2007-02-02 13:20:00,37.12,37.13,37.09,37.13,83700.0,23.9465,23.953,23.9272,23.953,83700.0
2007-02-02 13:25:00,37.12,37.13,37.07,37.1,132100.0,23.9465,23.953,23.9142,23.9336,132100.0
2007-02-02 13:30:00,37.1,37.11,37.07,37.11,120100.0,23.9336,23.9401,23.9142,23.9401,120100.0
2007-02-02 13:35:00,37.11,37.16,37.09,37.09,183300.0,23.9401,23.9723,23.9272,23.9272,183300.0
2007-02-02 13:40:00,37.09,37.15,37.09,37.12,116800.0,23.9272,23.9659,23.9272,23.9465,116800.0
2007-02-02 13:45:00,37.12,37.12,37.1,37.1,118300.0,23.9465,23.9465,23.9336,23.9336,118300.0
2007-02-02 13:50:00,37.1,37.11,37.09,37.11,95700.0,23.9336,23.9401,23.9272,23.9401,95700.0
2007-02-02 13:55:00,37.1,37.12,37.1,37.11,61100.0,23.9336,23.9465,23.9336,23.9401,61100.0
2007-02-02 14:00:00,37.11,37.12,37.09,37.1,117900.0,23.9401,23.9465,23.9272,23.9336,117900.0
2007-02-02 14:05:00,37.1,37.12,37.08,37.11,133700.0,23.9336,23.9465,23.9207,23.9401,133700.0
2007-02-02 14:10:00,37.12,37.13,37.08,37.1,150400.0,23.9465,23.953,23.9207,23.9336,150400.0
2007-02-02 14:15:00,37.1,37.12,37.03,37.09,129800.0,23.9336,23.9465,23.8884,23.9272,129800.0
2007-02-02 14:20:00,37.09,37.09,37.01,37.05,198200.0,23.9272,23.9272,23.8755,23.9013,198200.0
2007-02-02 14:25:00,37.05,37.07,37.01,37.06,160400.0,23.9013,23.9142,23.8755,23.9078,160400.0
2007-02-02 14:30:00,37.06,37.1,37.04,37.1,101100.0,23.9078,23.9336,23.8949,23.9336,101100.0
2007-02-02 14:35:00,37.1,37.13,37.09,37.12,107400.0,23.9336,23.953,23.9272,23.9465,107400.0
2007-02-02 14:40:00,37.12,37.16,37.11,37.15,190800.0,23.9465,23.9723,23.9401,23.9659,190800.0
2007-02-02 14:45:00,37.15,37.15,37.09,37.14,190700.0,23.9659,23.9659,23.9272,23.9594,190700.0
2007-02-02 14:50:00,37.15,37.19,37.1,37.19,191400.0,23.9659,23.9917,23.9336,23.9917,191400.0
2007-02-02 14:55:00,37.2,37.21,37.17,37.21,119600.0,23.9981,24.0046,23.9788,24.0046,119600.0
2007-02-02 15:00:00,37.21,37.21,37.13,37.17,132700.0,24.0046,24.0046,23.953,23.9788,132700.0
2007-02-02 15:05:00,37.17,37.2,37.14,37.17,111900.0,23.9788,23.9981,23.9594,23.9788,111900.0
2007-02-02 15:10:00,37.18,37.21,37.13,37.19,161900.0,23.9852,24.0046,23.953,23.9917,161900.0
2007-02-02 15:15:00,37.19,37.22,37.18,37.18,146100.0,23.9917,24.011,23.9852,23.9852,146100.0
2007-02-02 15:20:00,37.19,37.19,37.12,37.13,130200.0,23.9917,23.9917,23.9465,23.953,130200.0
2007-02-02 15:25:00,37.12,37.16,37.12,37.16,76000.0,23.9465,23.9723,23.9465,23.9723,76000.0
2007-02-02 15:30:00,37.16,37.19,37.1,37.19,184100.0,23.9723,23.9917,23.9336,23.9917,184100.0
2007-02-02 15:35:00,37.18,37.21,37.17,37.18,179500.0,23.9852,24.0046,23.9788,23.9852,179500.0
2007-02-02 15:40:00,37.18,37.24,37.18,37.23,304200.0,23.9852,24.0239,23.9852,24.0175,304200.0
2007-02-02 15:45:00,37.22,37.27,37.21,37.23,454300.0,24.011,24.0433,24.0046,24.0175,454300.0
2007-02-02 15:50:00,37.23,37.23,37.18,37.21,212600.0,24.0175,24.0175,23.9852,24.0046,212600.0
2007-02-02 15:55:00,37.21,37.24,37.19,37.2,362100.0,24.0046,24.0239,23.9917,23.9981,362100.0
2007-02-05 09:30:00,37.2,37.25,37.0,37.25,528800.0,23.9981,24.0304,23.8691,24.0304,528800.0
2007-02-05 09:35:00,37.25,37.66,37.14,37.5,572800.0,24.0304,24.2949,23.9594,24.1916,572800.0
2007-02-05 09:40:00,37.5,37.6,37.49,37.59,195400.0,24.1916,24.2562,24.1852,24.2497,195400.0
2007-02-05 09:45:00,37.59,37.77,37.58,37.72,440300.0,24.2497,24.3658,24.2433,24.3336,440300.0
2007-02-05 09:50:00,37.77,37.85,37.75,37.8,414300.0,24.3658,24.4174,24.3529,24.3852,414300.0
2007-02-05 09:55:00,37.8,37.83,37.61,37.67,451600.0,24.3852,24.4045,24.2626,24.3013,451600.0
2007-02-05 10:00:00,37.67,37.69,37.59,37.6,311100.0,24.3013,24.3142,24.2497,24.2562,311100.0
2007-02-05 10:05:00,37.61,37.62,37.43,37.51,322300.0,24.2626,24.2691,24.1465,24.1981,322300.0
2007-02-05 10:10:00,37.51,37.55,37.48,37.5,195200.0,24.1981,24.2239,24.1787,24.1916,195200.0
2007-02-05 10:15:00,37.5,37.5,37.32,37.4,194900.0,24.1916,24.1916,24.0755,24.1271,194900.0
2007-02-05 10:20:00,37.4,37.53,37.38,37.51,147400.0,24.1271,24.211,24.1142,24.1981,147400.0
2007-02-05 10:25:00,37.51,37.52,37.4,37.47,117100.0,24.1981,24.2045,24.1271,24.1723,117100.0
2007-02-05 10:30:00,37.47,37.56,37.43,37.52,152700.0,24.1723,24.2304,24.1465,24.2045,152700.0
2007-02-05 10:35:00,37.51,37.61,37.5,37.57,213600.0,24.1981,24.2626,24.1916,24.2368,213600.0
2007-02-05 10:40:00,37.57,37.59,37.52,37.54,121000.0,24.2368,24.2497,24.2045,24.2175,121000.0
2007-02-05 10:45:00,37.53,37.54,37.46,37.46,90800.0,24.211,24.2175,24.1658,24.1658,90800.0
2007-02-05 10:50:00,37.46,37.53,37.43,37.52,146400.0,24.1658,24.211,24.1465,24.2045,146400.0
2007-02-05 10:55:00,37.52,37.62,37.51,37.62,248900.0,24.2045,24.2691,24.1981,24.2691,248900.0
2007-02-05 11:00:00,37.62,37.64,37.57,37.64,157800.0,24.2691,24.282,24.2368,24.282,157800.0
2007-02-05 11:05:00,37.64,37.64,37.54,37.55,85500.0,24.282,24.282,24.2175,24.2239,85500.0
2007-02-05 11:10:00,37.56,37.56,37.5,37.51,115400.0,24.2304,24.2304,24.1916,24.1981,115400.0
2007-02-05 11:15:00,37.51,37.54,37.5,37.54,136400.0,24.1981,24.2175,24.1916,24.2175,136400.0
2007-02-05 11:20:00,37.54,37.66,37.52,37.63,176400.0,24.2175,24.2949,24.2045,24.2755,176400.0
2007-02-05 11:25:00,37.62,37.68,37.58,37.66,163500.0,24.2691,24.3078,24.2433,24.2949,163500.0
2007-02-05 11:30:00,37.66,37.73,37.61,37.66,277400.0,24.2949,24.34,24.2626,24.2949,277400.0
2007-02-05 11:35:00,37.67,37.7,37.65,37.7,160100.0,24.3013,24.3207,24.2884,24.3207,160100.0
2007-02-05 11:40:00,37.7,37.8,37.69,37.79,175300.0,24.3207,24.3852,24.3142,24.3787,175300.0
2007-02-05 11:45:00,37.8,37.85,37.76,37.77,189100.0,24.3852,24.4174,24.3594,24.3658,189100.0
2007-02-05 11:50:00,37.77,37.77,37.7,37.72,117300.0,24.3658,24.3658,24.3207,24.3336,117300.0
2007-02-05 11:55:00,37.72,37.8,37.7,37.73,319000.0,24.3336,24.3852,24.3207,24.34,319000.0
2007-02-05 12:00:00,37.73,37.77,37.7,37.75,136800.0,24.34,24.3658,24.3207,24.3529,136800.0
2007-02-05 12:05:00,37.74,37.78,37.73,37.77,164200.0,24.3465,24.3723,24.34,24.3658,164200.0
2007-02-05 12:10:00,37.76,37.79,37.72,37.75,167700.0,24.3594,24.3787,24.3336,24.3529,167700.0
2007-02-05 12:15:00,37.76,37.76,37.73,37.76,81300.0,24.3594,24.3594,24.34,24.3594,81300.0
2007-02-05 12:20:00,37.76,37.76,37.75,37.75,43000.0,24.3594,24.3594,24.3529,24.3529,43000.0
2007-02-05 12:25:00,37.75,37.8,37.74,37.74,172000.0,24.3529,24.3852,24.3465,24.3465,172000.0
2007-02-05 12:30:00,37.74,37.77,37.74,37.75,97200.0,24.3465,24.3658,24.3465,24.3529,97200.0
2007-02-05 12:35:00,37.75,37.77,37.74,37.75,97400.0,24.3529,24.3658,24.3465,24.3529,97400.0
2007-02-05 12:40:00,37.74,37.75,37.7,37.7,51700.0,24.3465,24.3529,24.3207,24.3207,51700.0
2007-02-05 12:45:00,37.7,37.73,37.67,37.7,153000.0,24.3207,24.34,24.3013,24.3207,153000.0
2007-02-05 12:50:00,37.7,37.71,37.69,37.7,161300.0,24.3207,24.3271,24.3142,24.3207,161300.0
2007-02-05 12:55:00,37.7,37.7,37.65,37.7,170900.0,24.3207,24.3207,24.2884,24.3207,170900.0
2007-02-05 13:00:00,37.7,37.72,37.64,37.64,182900.0,24.3207,24.3336,24.282,24.282,182900.0
2007-02-05 13:05:00,37.65,37.66,37.56,37.62,290300.0,24.2884,24.2949,24.2304,24.2691,290300.0
2007-02-05 13:10:00,37.63,37.7,37.63,37.7,388300.0,24.2755,24.3207,24.2755,24.3207,388300.0
2007-02-05 13:15:00,37.69,37.77,37.69,37.75,405900.0,24.3142,24.3658,24.3142,24.3529,405900.0
2007-02-05 13:20:00,37.74,37.75,37.7,37.72,96600.0,24.3465,24.3529,24.3207,24.3336,96600.0
2007-02-05 13:25:00,37.72,37.73,37.65,37.66,71800.0,24.3336,24.34,24.2884,24.2949,71800.0
2007-02-05 13:30:00,37.66,37.72,37.65,37.72,217100.0,24.2949,24.3336,24.2884,24.3336,217100.0
2007-02-05 13:35:00,37.71,37.73,37.69,37.72,140900.0,24.3271,24.34,24.3142,24.3336,140900.0
2007-02-05 13:40:00,37.71,37.79,37.5,37.72,114900.0,24.3271,24.3787,24.1916,24.3336,114900.0
2007-02-05 13:45:00,37.72,37.74,37.66,37.69,166100.0,24.3336,24.3465,24.2949,24.3142,166100.0
2007-02-05 13:50:00,37.69,37.71,37.65,37.66,134500.0,24.3142,24.3271,24.2884,24.2949,134500.0
2007-02-05 13:55:00,37.65,37.83,37.65,37.78,693600.0,24.2884,24.4045,24.2884,24.3723,693600.0
2007-02-05 14:00:00,37.78,37.89,37.74,37.87,466900.0,24.3723,24.4432,24.3465,24.4303,466900.0
2007-02-05 14:05:00,37.87,37.91,37.79,37.89,340200.0,24.4303,24.4561,24.3787,24.4432,340200.0
2007-02-05 14:10:00,37.89,37.95,37.87,37.93,149500.0,24.4432,24.4819,24.4303,24.469,149500.0
2007-02-05 14:15:00,37.94,37.97,37.88,37.89,147700.0,24.4755,24.4948,24.4368,24.4432,147700.0
2007-02-05 14:20:00,37.88,38.03,37.88,38.01,630400.0,24.4368,24.5336,24.4368,24.5207,630400.0
2007-02-05 14:25:00,38.01,38.02,38.0,38.0,93200.0,24.5207,24.5271,24.5142,24.5142,93200.0
2007-02-05 14:30:00,38.01,38.06,37.99,38.0,231600.0,24.5207,24.5529,24.5078,24.5142,231600.0
2007-02-05 14:35:00,37.99,38.01,37.98,37.98,234600.0,24.5078,24.5207,24.5013,24.5013,234600.0
2007-02-05 14:40:00,37.99,38.0,37.91,37.92,142800.0,24.5078,24.5142,24.4561,24.4626,142800.0
2007-02-05 14:45:00,37.92,37.96,37.92,37.92,126700.0,24.4626,24.4884,24.4626,24.4626,126700.0
2007-02-05 14:50:00,37.92,37.92,37.86,37.87,195200.0,24.4626,24.4626,24.4239,24.4303,195200.0
2007-02-05 14:55:00,37.87,38.1,37.86,38.06,410400.0,24.4303,24.5787,24.4239,24.5529,410400.0
2007-02-05 15:00:00,38.06,38.12,38.04,38.1,358200.0,24.5529,24.5916,24.54,24.5787,358200.0
2007-02-05 15:05:00,38.1,38.12,38.04,38.04,176200.0,24.5787,24.5916,24.54,24.54,176200.0
2007-02-05 15:10:00,38.05,38.1,37.99,37.99,125300.0,24.5465,24.5787,24.5078,24.5078,125300.0
2007-02-05 15:15:00,38.0,38.05,37.99,38.05,129100.0,24.5142,24.5465,24.5078,24.5465,129100.0
2007-02-05 15:20:00,38.06,38.1,38.02,38.02,178200.0,24.5529,24.5787,24.5271,24.5271,178200.0
2007-02-05 15:25:00,38.03,38.05,37.99,38.04,170700.0,24.5336,24.5465,24.5078,24.54,170700.0
2007-02-05 15:30:00,38.04,38.06,37.98,37.98,142100.0,24.54,24.5529,24.5013,24.5013,142100.0
2007-02-05 15:35:00,37.98,38.05,37.69,38.01,255600.0,24.5013,24.5465,24.3142,24.5207,255600.0
2007-02-05 15:40:00,38.01,38.02,37.95,37.97,265500.0,24.5207,24.5271,24.4819,24.4948,265500.0
2007-02-05 15:45:00,37.96,37.98,37.93,37.95,237100.0,24.4884,24.5013,24.469,24.4819,237100.0
2007-02-05 15:50:00,37.95,37.97,37.92,37.96,326700.0,24.4819,24.4948,24.4626,24.4884,326700.0
2007-02-05 15:55:00,37.95,37.97,37.92,37.92,402600.0,24.4819,24.4948,24.4626,24.4626,402600.0
2007-02-06 09:30:00,37.86,38.14,37.86,37.87,448000.0,24.4239,24.6045,24.4239,24.4303,448000.0
2007-02-06 09:35:00,37.87,37.95,37.82,37.87,337700.0,24.4303,24.4819,24.3981,24.4303,337700.0
2007-02-06 09:40:00,37.82,37.91,37.79,37.8,142200.0,24.3981,24.4561,24.3787,24.3852,142200.0
2007-02-06 09:45:00,37.8,37.86,37.8,37.86,306300.0,24.3852,24.4239,24.3852,24.4239,306300.0
2007-02-06 09:50:00,37.85,37.92,37.84,37.9,125900.0,24.4174,24.4626,24.411,24.4497,125900.0
2007-02-06 09:55:00,37.9,37.91,37.78,37.8,235200.0,24.4497,24.4561,24.3723,24.3852,235200.0
2007-02-06 10:00:00,37.8,37.8,37.7,37.75,284800.0,24.3852,24.3852,24.3207,24.3529,284800.0
2007-02-06 10:05:00,37.74,37.78,37.63,37.64,252300.0,24.3465,24.3723,24.2755,24.282,252300.0
2007-02-06 10:10:00,37.63,37.7,37.6,37.68,217600.0,24.2755,24.3207,24.2562,24.3078,217600.0
2007-02-06 10:15:00,37.68,37.68,37.6,37.65,204400.0,24.3078,24.3078,24.2562,24.2884,204400.0
2007-02-06 10:20:00,37.64,37.74,37.63,37.67,185200.0,24.282,24.3465,24.2755,24.3013,185200.0
2007-02-06 10:25:00,37.67,37.69,37.64,37.64,193700.0,24.3013,24.3142,24.282,24.282,193700.0
2007-02-06 10:30:00,37.64,37.69,37.6,37.68,142000.0,24.282,24.3142,24.2562,24.3078,142000.0
2007-02-06 10:35:00,37.67,37.67,37.55,37.59,381700.0,24.3013,24.3013,24.2239,24.2497,381700.0
2007-02-06 10:40:00,37.59,37.62,37.52,37.55,238300.0,24.2497,24.2691,24.2045,24.2239,238300.0
2007-02-06 10:45:00,37.55,37.56,37.48,37.53,229400.0,24.2239,24.2304,24.1787,24.211,229400.0
2007-02-06 10:50:00,37.53,37.53,37.35,37.36,336600.0,24.211,24.211,24.0949,24.1013,336600.0
2007-02-06 10:55:00,37.36,37.38,37.28,37.32,508700.0,24.1013,24.1142,24.0497,24.0755,508700.0
2007-02-06 11:00:00,37.32,37.39,37.29,37.37,458100.0,24.0755,24.1207,24.0562,24.1078,458100.0
2007-02-06 11:05:00,37.37,37.41,37.33,37.38,174300.0,24.1078,24.1336,24.082,24.1142,174300.0
2007-02-06 11:10:00,37.39,37.42,37.35,37.42,76200.0,24.1207,24.14,24.0949,24.14,76200.0
2007-02-06 11:15:00,37.42,37.43,37.37,37.41,159300.0,24.14,24.1465,24.1078,24.1336,159300.0
2007-02-06 11:20:00,37.41,37.46,37.4,37.44,166000.0,24.1336,24.1658,24.1271,24.1529,166000.0
2007-02-06 11:25:00,37.44,37.45,37.39,37.4,162700.0,24.1529,24.1594,24.1207,24.1271,162700.0
2007-02-06 11:30:00,37.4,37.44,37.39,37.42,150400.0,24.1271,24.1529,24.1207,24.14,150400.0
2007-02-06 11:35:00,37.42,37.42,37.38,37.39,168200.0,24.14,24.14,24.1142,24.1207,168200.0
2007-02-06 11:40:00,37.39,37.4,37.29,37.33,173600.0,24.1207,24.1271,24.0562,24.082,173600.0
2007-02-06 11:45:00,37.32,37.33,37.25,37.28,287900.0,24.0755,24.082,24.0304,24.0497,287900.0
2007-02-06 11:50:00,37.28,37.4,37.28,37.31,156800.0,24.0497,24.1271,24.0497,24.0691,156800.0
2007-02-06 11:55:00,37.3,37.33,37.23,37.24,359200.0,24.0626,24.082,24.0175,24.0239,359200.0
2007-02-06 12:00:00,37.24,37.37,37.23,37.3,304800.0,24.0239,24.1078,24.0175,24.0626,304800.0
2007-02-06 12:05:00,37.3,37.42,37.3,37.42,263800.0,24.0626,24.14,24.0626,24.14,263800.0
2007-02-06 12:10:00,37.41,37.42,37.33,37.39,140200.0,24.1336,24.14,24.082,24.1207,140200.0
2007-02-06 12:15:00,37.39,37.41,37.34,37.37,172900.0,24.1207,24.1336,24.0884,24.1078,172900.0
2007-02-06 12:20:00,37.37,37.37,37.31,37.32,70800.0,24.1078,24.1078,24.0691,24.0755,70800.0
2007-02-06 12:25:00,37.32,37.36,37.32,37.35,61000.0,24.0755,24.1013,24.0755,24.0949,61000.0
2007-02-06 12:30:00,37.35,37.36,37.32,37.35,164500.0,24.0949,24.1013,24.0755,24.0949,164500.0
2007-02-06 12:35:00,37.34,37.37,37.33,37.36,60600.0,24.0884,24.1078,24.082,24.1013,60600.0
2007-02-06 12:40:00,37.35,37.39,37.33,37.36,113500.0,24.0949,24.1207,24.082,24.1013,113500.0
2007-02-06 12:45:00,37.36,37.39,37.33,37.34,95500.0,24.1013,24.1207,24.082,24.0884,95500.0
2007-02-06 12:50:00,37.34,37.38,37.31,37.36,157800.0,24.0884,24.1142,24.0691,24.1013,157800.0
2007-02-06 12:55:00,37.36,37.37,37.34,37.36,103200.0,24.1013,24.1078,24.0884,24.1013,103200.0
2007-02-06 13:00:00,37.36,37.41,37.35,37.41,134700.0,24.1013,24.1336,24.0949,24.1336,134700.0
2007-02-06 13:05:00,37.41,37.46,37.39,37.41,219400.0,24.1336,24.1658,24.1207,24.1336,219400.0
2007-02-06 13:10:00,37.42,37.44,37.4,37.41,151500.0,24.14,24.1529,24.1271,24.1336,151500.0
2007-02-06 13:15:00,37.4,37.51,37.39,37.46,192000.0,24.1271,24.1981,24.1207,24.1658,192000.0
2007-02-06 13:20:00,37.46,37.46,37.4,37.43,91700.0,24.1658,24.1658,24.1271,24.1465,91700.0
2007-02-06 13:25:00,37.44,37.45,37.4,37.41,50900.0,24.1529,24.1594,24.1271,24.1336,50900.0
2007-02-06 13:30:00,37.41,37.58,37.41,37.57,255200.0,24.1336,24.2433,24.1336,24.2368,255200.0
2007-02-06 13:35:00,37.57,37.69,37.53,37.66,391900.0,24.2368,24.3142,24.211,24.2949,391900.0
2007-02-06 13:40:00,37.66,37.68,37.58,37.59,135500.0,24.2949,24.3078,24.2433,24.2497,135500.0
2007-02-06 13:45:00,37.59,37.63,37.57,37.59,270000.0,24.2497,24.2755,24.2368,24.2497,270000.0
2007-02-06 13:50:00,37.6,37.64,37.59,37.62,229600.0,24.2562,24.282,24.2497,24.2691,229600.0
2007-02-06 13:55:00,37.63,37.64,37.56,37.58,108900.0,24.2755,24.282,24.2304,24.2433,108900.0
2007-02-06 14:00:00,37.58,37.62,37.56,37.57,201300.0,24.2433,24.2691,24.2304,24.2368,201300.0
2007-02-06 14:05:00,37.56,37.56,37.49,37.5,277800.0,24.2304,24.2304,24.1852,24.1916,277800.0
2007-02-06 14:10:00,37.51,37.63,37.5,37.59,130000.0,24.1981,24.2755,24.1916,24.2497,130000.0
2007-02-06 14:15:00,37.59,37.61,37.53,37.53,93300.0,24.2497,24.2626,24.211,24.211,93300.0
2007-02-06 14:20:00,37.53,37.6,37.5,37.52,205700.0,24.211,24.2562,24.1916,24.2045,205700.0
2007-02-06 14:25:00,37.51,37.56,37.5,37.55,112800.0,24.1981,24.2304,24.1916,24.2239,112800.0
2007-02-06 14:30:00,37.56,37.62,37.56,37.62,109100.0,24.2304,24.2691,24.2304,24.2691,109100.0
2007-02-06 14:35:00,37.63,37.66,37.57,37.6,169000.0,24.2755,24.2949,24.2368,24.2562,169000.0
2007-02-06 14:40:00,37.59,37.62,37.57,37.58,122200.0,24.2497,24.2691,24.2368,24.2433,122200.0
2007-02-06 14:45:00,37.58,37.64,37.57,37.64,277500.0,24.2433,24.282,24.2368,24.282,277500.0
2007-02-06 14:50:00,37.64,37.65,37.6,37.65,184000.0,24.282,24.2884,24.2562,24.2884,184000.0
2007-02-06 14:55:00,37.66,37.75,37.65,37.75,286800.0,24.2949,24.3529,24.2884,24.3529,286800.0
2007-02-06 15:00:00,37.74,37.81,37.72,37.74,510500.0,24.3465,24.3916,24.3336,24.3465,510500.0
2007-02-06 15:05:00,37.75,37.76,37.71,37.72,227600.0,24.3529,24.3594,24.3271,24.3336,227600.0
2007-02-06 15:10:00,37.71,37.73,37.69,37.69,246400.0,24.3271,24.34,24.3142,24.3142,246400.0
2007-02-06 15:15:00,37.69,37.71,37.67,37.69,260600.0,24.3142,24.3271,24.3013,24.3142,260600.0
2007-02-06 15:20:00,37.69,37.71,37.68,37.7,338200.0,24.3142,24.3271,24.3078,24.3207,338200.0
2007-02-06 15:25:00,37.7,37.71,37.68,37.68,210600.0,24.3207,24.3271,24.3078,24.3078,210600.0
2007-02-06 15:30:00,37.68,37.71,37.67,37.67,237900.0,24.3078,24.3271,24.3013,24.3013,237900.0
2007-02-06 15:35:00,37.68,37.71,37.67,37.68,406500.0,24.3078,24.3271,24.3013,24.3078,406500.0
2007-02-06 15:40:00,37.67,37.71,37.64,37.64,466900.0,24.3013,24.3271,24.282,24.282,466900.0
2007-02-06 15:45:00,37.64,37.68,37.61,37.64,279400.0,24.282,24.3078,24.2626,24.282,279400.0
2007-02-06 15:50:00,37.64,37.72,37.63,37.68,445600.0,24.282,24.3336,24.2755,24.3078,445600.0
2007-02-06 15:55:00,37.69,37.7,37.66,37.69,491200.0,24.3142,24.3207,24.2949,24.3142,491200.0
2007-02-07 09:30:00,37.99,37.99,37.69,37.7,1205300.0,24.5078,24.5078,24.3142,24.3207,1205300.0
2007-02-07 09:35:00,37.69,37.75,37.59,37.69,304600.0,24.3142,24.3529,24.2497,24.3142,304600.0
2007-02-07 09:40:00,37.7,37.8,37.65,37.72,196300.0,24.3207,24.3852,24.2884,24.3336,196300.0
2007-02-07 09:45:00,37.67,37.74,37.61,37.72,171900.0,24.3013,24.3465,24.2626,24.3336,171900.0
2007-02-07 09:50:00,37.71,37.78,37.69,37.7,156300.0,24.3271,24.3723,24.3142,24.3207,156300.0
2007-02-07 09:55:00,37.7,37.71,37.6,37.65,125600.0,24.3207,24.3271,24.2562,24.2884,125600.0
2007-02-07 10:00:00,37.65,37.65,37.47,37.47,153000.0,24.2884,24.2884,24.1723,24.1723,153000.0
2007-02-07 10:05:00,37.47,37.53,37.41,37.44,194200.0,24.1723,24.211,24.1336,24.1529,194200.0
2007-02-07 10:10:00,37.44,37.6,37.43,37.59,147000.0,24.1529,24.2562,24.1465,24.2497,147000.0
2007-02-07 10:15:00,37.6,37.67,37.54,37.62,182500.0,24.2562,24.3013,24.2175,24.2691,182500.0
2007-02-07 10:20:00,37.62,37.69,37.57,37.68,106300.0,24.2691,24.3142,24.2368,24.3078,106300.0
2007-02-07 10:25:00,37.67,37.75,37.67,37.7,166000.0,24.3013,24.3529,24.3013,24.3207,166000.0
2007-02-07 10:30:00,37.7,37.7,37.59,37.6,156700.0,24.3207,24.3207,24.2497,24.2562,156700.0
2007-02-07 10:35:00,37.6,37.76,37.6,37.74,191800.0,24.2562,24.3594,24.2562,24.3465,191800.0
2007-02-07 10:40:00,37.75,37.8,37.74,37.8,403100.0,24.3529,24.3852,24.3465,24.3852,403100.0
2007-02-07 10:45:00,37.79,37.89,37.76,37.88,329500.0,24.3787,24.4432,24.3594,24.4368,329500.0
2007-02-07 10:50:00,37.88,37.88,37.76,37.77,433200.0,24.4368,24.4368,24.3594,24.3658,433200.0
2007-02-07 10:55:00,37.77,37.8,37.75,37.78,255000.0,24.3658,24.3852,24.3529,24.3723,255000.0
2007-02-07 11:00:00,37.78,37.82,37.76,37.8,199600.0,24.3723,24.3981,24.3594,24.3852,199600.0
2007-02-07 11:05:00,37.8,37.83,37.75,37.79,237800.0,24.3852,24.4045,24.3529,24.3787,237800.0
2007-02-07 11:10:00,37.78,37.79,37.68,37.69,124400.0,24.3723,24.3787,24.3078,24.3142,124400.0
2007-02-07 11:15:00,37.7,37.74,37.64,37.65,157900.0,24.3207,24.3465,24.282,24.2884,157900.0
2007-02-07 11:20:00,37.64,37.65,37.58,37.59,158300.0,24.282,24.2884,24.2433,24.2497,158300.0
2007-02-07 11:25:00,37.6,37.62,37.58,37.59,161000.0,24.2562,24.2691,24.2433,24.2497,161000.0
2007-02-07 11:30:00,37.59,37.64,37.58,37.62,182900.0,24.2497,24.282,24.2433,24.2691,182900.0
2007-02-07 11:35:00,37.62,37.62,37.56,37.58,127100.0,24.2691,24.2691,24.2304,24.2433,127100.0
2007-02-07 11:40:00,37.57,37.59,37.53,37.55,75200.0,24.2368,24.2497,24.211,24.2239,75200.0
2007-02-07 11:45:00,37.54,37.6,37.54,37.59,156000.0,24.2175,24.2562,24.2175,24.2497,156000.0
2007-02-07 11:50:00,37.59,37.62,37.58,37.6,109900.0,24.2497,24.2691,24.2433,24.2562,109900.0
2007-02-07 11:55:00,37.59,37.65,37.59,37.6,202700.0,24.2497,24.2884,24.2497,24.2562,202700.0
2007-02-07 12:00:00,37.6,37.71,37.6,37.7,199200.0,24.2562,24.3271,24.2562,24.3207,199200.0
2007-02-07 12:05:00,37.7,37.71,37.67,37.7,164200.0,24.3207,24.3271,24.3013,24.3207,164200.0
2007-02-07 12:10:00,37.7,37.7,37.63,37.66,130500.0,24.3207,24.3207,24.2755,24.2949,130500.0
2007-02-07 12:15:00,37.65,37.66,37.61,37.62,88400.0,24.2884,24.2949,24.2626,24.2691,88400.0
2007-02-07 12:20:00,37.62,37.65,37.62,37.64,124400.0,24.2691,24.2884,24.2691,24.282,124400.0
2007-02-07 12:25:00,37.64,37.71,37.63,37.69,249000.0,24.282,24.3271,24.2755,24.3142,249000.0
2007-02-07 12:30:00,37.69,37.7,37.67,37.68,44000.0,24.3142,24.3207,24.3013,24.3078,44000.0
2007-02-07 12:35:00,37.68,37.72,37.67,37.71,136900.0,24.3078,24.3336,24.3013,24.3271,136900.0
2007-02-07 12:40:00,37.7,37.71,37.69,37.7,134900.0,24.3207,24.3271,24.3142,24.3207,134900.0
2007-02-07 12:45:00,37.69,37.71,37.69,37.71,71700.0,24.3142,24.3271,24.3142,24.3271,71700.0
2007-02-07 12:50:00,37.71,37.78,37.7,37.74,212100.0,24.3271,24.3723,24.3207,24.3465,212100.0
2007-02-07 12:55:00,37.75,37.77,37.71,37.73,202700.0,24.3529,24.3658,24.3271,24.34,202700.0
2007-02-07 13:00:00,37.72,37.78,37.71,37.76,159200.0,24.3336,24.3723,24.3271,24.3594,159200.0
2007-02-07 13:05:00,37.77,37.77,37.76,37.77,119000.0,24.3658,24.3658,24.3594,24.3658,119000.0
2007-02-07 13:10:00,37.77,37.77,37.74,37.74,68100.0,24.3658,24.3658,24.3465,24.3465,68100.0
2007-02-07 13:15:00,37.75,37.77,37.72,37.75,158600.0,24.3529,24.3658,24.3336,24.3529,158600.0
2007-02-07 13:20:00,37.74,37.74,37.67,37.69,128000.0,24.3465,24.3465,24.3013,24.3142,128000.0
2007-02-07 13:25:00,37.69,37.73,37.69,37.7,100000.0,24.3142,24.34,24.3142,24.3207,100000.0
2007-02-07 13:30:00,37.69,37.7,37.68,37.68,95300.0,24.3142,24.3207,24.3078,24.3078,95300.0
2007-02-07 13:35:00,37.68,37.7,37.68,37.69,109300.0,24.3078,24.3207,24.3078,24.3142,109300.0
2007-02-07 13:40:00,37.69,37.7,37.67,37.69,71200.0,24.3142,24.3207,24.3013,24.3142,71200.0
2007-02-07 13:45:00,37.69,37.71,37.65,37.65,139600.0,24.3142,24.3271,24.2884,24.2884,139600.0
2007-02-07 13:50:00,37.65,37.67,37.64,37.66,121700.0,24.2884,24.3013,24.282,24.2949,121700.0
2007-02-07 13:55:00,37.66,37.7,37.66,37.7,77600.0,24.2949,24.3207,24.2949,24.3207,77600.0
2007-02-07 14:00:00,37.7,37.73,37.68,37.72,105300.0,24.3207,24.34,24.3078,24.3336,105300.0
2007-02-07 14:05:00,37.71,37.75,37.62,37.63,180100.0,24.3271,24.3529,24.2691,24.2755,180100.0
2007-02-07 14:10:00,37.63,37.66,37.63,37.64,127000.0,24.2755,24.2949,24.2755,24.282,127000.0
2007-02-07 14:15:00,37.64,37.65,37.6,37.61,124800.0,24.282,24.2884,24.2562,24.2626,124800.0
2007-02-07 14:20:00,37.6,37.61,37.57,37.6,123300.0,24.2562,24.2626,24.2368,24.2562,123300.0
2007-02-07 14:25:00,37.6,37.64,37.59,37.63,106600.0,24.2562,24.282,24.2497,24.2755,106600.0
2007-02-07 14:30:00,37.63,37.63,37.55,37.55,113600.0,24.2755,24.2755,24.2239,24.2239,113600.0
2007-02-07 14:35:00,37.56,37.57,37.38,37.5,513200.0,24.2304,24.2368,24.1142,24.1916,513200.0
2007-02-07 14:40:00,37.5,37.55,37.41,37.42,311800.0,24.1916,24.2239,24.1336,24.14,311800.0
2007-02-07 14:45:00,37.42,37.42,37.34,37.41,374800.0,24.14,24.14,24.0884,24.1336,374800.0
2007-02-07 14:50:00,37.41,37.41,37.4,37.41,126800.0,24.1336,24.1336,24.1271,24.1336,126800.0
2007-02-07 14:55:00,37.4,37.41,37.4,37.41,192500.0,24.1271,24.1336,24.1271,24.1336,192500.0
2007-02-07 15:00:00,37.4,37.46,37.39,37.44,187200.0,24.1271,24.1658,24.1207,24.1529,187200.0
2007-02-07 15:05:00,37.45,37.47,37.4,37.44,133800.0,24.1594,24.1723,24.1271,24.1529,133800.0
2007-02-07 15:10:00,37.45,37.55,37.45,37.48,223200.0,24.1594,24.2239,24.1594,24.1787,223200.0
2007-02-07 15:15:00,37.47,37.55,37.45,37.45,206000.0,24.1723,24.2239,24.1594,24.1594,206000.0
2007-02-07 15:20:00,37.45,37.49,37.45,37.47,119000.0,24.1594,24.1852,24.1594,24.1723,119000.0
2007-02-07 15:25:00,37.46,37.48,37.41,37.45,310400.0,24.1658,24.1787,24.1336,24.1594,310400.0
2007-02-07 15:30:00,37.45,37.49,37.41,37.48,143400.0,24.1594,24.1852,24.1336,24.1787,143400.0
2007-02-07 15:35:00,37.49,37.51,37.45,37.51,205700.0,24.1852,24.1981,24.1594,24.1981,205700.0
2007-02-07 15:40:00,37.51,37.54,37.51,37.53,254500.0,24.1981,24.2175,24.1981,24.211,254500.0
2007-02-07 15:45:00,37.53,37.54,37.52,37.54,225800.0,24.211,24.2175,24.2045,24.2175,225800.0
2007-02-07 15:50:00,37.54,37.68,37.54,37.59,432500.0,24.2175,24.3078,24.2175,24.2497,432500.0
2007-02-07 15:55:00,37.59,37.6,37.51,37.59,436700.0,24.2497,24.2562,24.1981,24.2497,436700.0
2007-02-08 09:30:00,37.56,37.65,37.22,37.24,504200.0,24.2304,24.2884,24.011,24.0239,504200.0
2007-02-08 09:35:00,37.26,37.45,37.24,37.4,228500.0,24.0368,24.1594,24.0239,24.1271,228500.0
2007-02-08 09:40:00,37.39,37.48,37.25,37.26,164200.0,24.1207,24.1787,24.0304,24.0368,164200.0
2007-02-08 09:45:00,37.25,37.27,37.12,37.16,224600.0,24.0304,24.0433,23.9465,23.9723,224600.0
2007-02-08 09:50:00,37.17,37.44,37.17,37.39,216700.0,23.9788,24.1529,23.9788,24.1207,216700.0
2007-02-08 09:55:00,37.38,37.43,37.37,37.39,179100.0,24.1142,24.1465,24.1078,24.1207,179100.0
2007-02-08 10:00:00,37.39,37.5,37.37,37.43,160000.0,24.1207,24.1916,24.1078,24.1465,160000.0
2007-02-08 10:05:00,37.43,37.49,37.4,37.41,362600.0,24.1465,24.1852,24.1271,24.1336,362600.0
2007-02-08 10:10:00,37.41,37.49,37.41,37.41,84900.0,24.1336,24.1852,24.1336,24.1336,84900.0
2007-02-08 10:15:00,37.42,37.43,37.3,37.33,142600.0,24.14,24.1465,24.0626,24.082,142600.0
2007-02-08 10:20:00,37.33,37.48,37.33,37.47,158800.0,24.082,24.1787,24.082,24.1723,158800.0
2007-02-08 10:25:00,37.47,37.5,37.41,37.48,99300.0,24.1723,24.1916,24.1336,24.1787,99300.0
2007-02-08 10:30:00,37.49,37.55,37.45,37.54,155400.0,24.1852,24.2239,24.1594,24.2175,155400.0
2007-02-08 10:35:00,37.54,37.55,37.46,37.49,136200.0,24.2175,24.2239,24.1658,24.1852,136200.0
2007-02-08 10:40:00,37.5,37.53,37.36,37.37,159200.0,24.1916,24.211,24.1013,24.1078,159200.0
2007-02-08 10:45:00,37.37,37.41,37.35,37.39,203600.0,24.1078,24.1336,24.0949,24.1207,203600.0
2007-02-08 10:50:00,37.39,37.48,37.37,37.48,172100.0,24.1207,24.1787,24.1078,24.1787,172100.0
2007-02-08 10:55:00,37.47,37.54,37.43,37.49,176300.0,24.1723,24.2175,24.1465,24.1852,176300.0
2007-02-08 11:00:00,37.49,37.5,37.41,37.48,100400.0,24.1852,24.1916,24.1336,24.1787,100400.0
2007-02-08 11:05:00,37.48,37.58,37.43,37.55,216200.0,24.1787,24.2433,24.1465,24.2239,216200.0
2007-02-08 11:10:00,37.55,37.58,37.49,37.51,133100.0,24.2239,24.2433,24.1852,24.1981,133100.0
2007-02-08 11:15:00,37.51,37.54,37.49,37.5,139500.0,24.1981,24.2175,24.1852,24.1916,139500.0
2007-02-08 11:20:00,37.52,37.58,37.51,37.58,55900.0,24.2045,24.2433,24.1981,24.2433,55900.0
2007-02-08 11:25:00,37.58,37.71,37.48,37.71,410000.0,24.2433,24.3271,24.1787,24.3271,410000.0
2007-02-08 11:30:00,37.71,37.72,37.64,37.65,133100.0,24.3271,24.3336,24.282,24.2884,133100.0
2007-02-08 11:35:00,37.65,37.65,37.5,37.56,106200.0,24.2884,24.2884,24.1916,24.2304,106200.0
2007-02-08 11:40:00,37.57,37.61,37.53,37.6,96200.0,24.2368,24.2626,24.211,24.2562,96200.0
2007-02-08 11:45:00,37.6,37.65,37.6,37.61,172600.0,24.2562,24.2884,24.2562,24.2626,172600.0
2007-02-08 11:50:00,37.6,37.67,37.6,37.67,139700.0,24.2562,24.3013,24.2562,24.3013,139700.0
2007-02-08 11:55:00,37.66,37.73,37.65,37.73,355100.0,24.2949,24.34,24.2884,24.34,355100.0
2007-02-08 12:00:00,37.73,37.73,37.65,37.69,257600.0,24.34,24.34,24.2884,24.3142,257600.0
2007-02-08 12:05:00,37.68,37.72,37.66,37.72,76800.0,24.3078,24.3336,24.2949,24.3336,76800.0
2007-02-08 12:10:00,37.71,37.72,37.69,37.71,160600.0,24.3271,24.3336,24.3142,24.3271,160600.0
2007-02-08 12:15:00,37.71,37.77,37.7,37.75,284600.0,24.3271,24.3658,24.3207,24.3529,284600.0
2007-02-08 12:20:00,37.74,37.83,37.73,37.82,295900.0,24.3465,24.4045,24.34,24.3981,295900.0
2007-02-08 12:25:00,37.82,37.84,37.81,37.83,191000.0,24.3981,24.411,24.3916,24.4045,191000.0
2007-02-08 12:30:00,37.83,37.87,37.8,37.87,233100.0,24.4045,24.4303,24.3852,24.4303,233100.0
2007-02-08 12:35:00,37.87,38.02,37.86,38.0,406600.0,24.4303,24.5271,24.4239,24.5142,406600.0
2007-02-08 12:40:00,38.0,38.03,37.89,37.89,273400.0,24.5142,24.5336,24.4432,24.4432,273400.0
2007-02-08 12:45:00,37.89,37.99,37.85,37.96,204700.0,24.4432,24.5078,24.4174,24.4884,204700.0
2007-02-08 12:50:00,37.97,37.99,37.9,37.95,114700.0,24.4948,24.5078,24.4497,24.4819,114700.0
2007-02-08 12:55:00,37.95,38.03,37.94,38.01,209200.0,24.4819,24.5336,24.4755,24.5207,209200.0
2007-02-08 13:00:00,38.01,38.12,38.0,38.11,298300.0,24.5207,24.5916,24.5142,24.5852,298300.0
2007-02-08 13:05:00,38.11,38.18,38.1,38.15,470900.0,24.5852,24.6303,24.5787,24.611,470900.0
2007-02-08 13:10:00,38.15,38.15,38.09,38.1,260400.0,24.611,24.611,24.5723,24.5787,260400.0
2007-02-08 13:15:00,38.1,38.11,38.05,38.05,118400.0,24.5787,24.5852,24.5465,24.5465,118400.0
2007-02-08 13:20:00,38.05,38.09,38.02,38.07,90000.0,24.5465,24.5723,24.5271,24.5594,90000.0
2007-02-08 13:25:00,38.07,38.14,38.07,38.14,190600.0,24.5594,24.6045,24.5594,24.6045,190600.0
2007-02-08 13:30:00,38.14,38.29,38.14,38.28,420000.0,24.6045,24.7013,24.6045,24.6948,420000.0
2007-02-08 13:35:00,38.28,38.47,38.27,38.4,432800.0,24.6948,24.8174,24.6884,24.7722,432800.0
2007-02-08 13:40:00,38.4,38.49,38.4,38.47,601700.0,24.7722,24.8303,24.7722,24.8174,601700.0
2007-02-08 13:45:00,38.47,38.5,38.41,38.42,422800.0,24.8174,24.8368,24.7787,24.7851,422800.0
2007-02-08 13:50:00,38.43,38.43,38.37,38.4,207400.0,24.7916,24.7916,24.7529,24.7722,207400.0
2007-02-08 13:55:00,38.4,38.45,38.35,38.44,199600.0,24.7722,24.8045,24.74,24.798,199600.0
2007-02-08 14:00:00,38.44,38.58,38.44,38.58,285000.0,24.798,24.8884,24.798,24.8884,285000.0
2007-02-08 14:05:00,38.58,38.69,38.44,38.49,641600.0,24.8884,24.9593,24.798,24.8303,641600.0
2007-02-08 14:10:00,38.49,38.58,38.48,38.53,255500.0,24.8303,24.8884,24.8239,24.8561,255500.0
2007-02-08 14:15:00,38.52,38.55,38.43,38.5,487300.0,24.8497,24.869,24.7916,24.8368,487300.0
2007-02-08 14:20:00,38.49,38.49,38.35,38.41,223500.0,24.8303,24.8303,24.74,24.7787,223500.0
2007-02-08 14:25:00,38.42,38.42,38.31,38.39,286100.0,24.7851,24.7851,24.7142,24.7658,286100.0
2007-02-08 14:30:00,38.39,38.47,38.36,38.4,187400.0,24.7658,24.8174,24.7464,24.7722,187400.0
2007-02-08 14:35:00,38.43,38.48,38.4,38.42,223600.0,24.7916,24.8239,24.7722,24.7851,223600.0
2007-02-08 14:40:00,38.43,38.43,38.26,38.34,290200.0,24.7916,24.7916,24.6819,24.7335,290200.0
2007-02-08 14:45:00,38.35,38.38,38.3,38.32,125600.0,24.74,24.7593,24.7077,24.7206,125600.0
2007-02-08 14:50:00,38.31,38.51,38.3,38.47,329100.0,24.7142,24.8432,24.7077,24.8174,329100.0
2007-02-08 14:55:00,38.47,38.61,38.47,38.58,317300.0,24.8174,24.9077,24.8174,24.8884,317300.0
2007-02-08 15:00:00,38.58,38.59,38.45,38.47,165400.0,24.8884,24.8948,24.8045,24.8174,165400.0
2007-02-08 15:05:00,38.48,38.54,38.38,38.4,370300.0,24.8239,24.8626,24.7593,24.7722,370300.0
2007-02-08 15:10:00,38.41,38.45,38.37,38.44,339100.0,24.7787,24.8045,24.7529,24.798,339100.0
2007-02-08 15:15:00,38.45,38.55,38.44,38.5,238100.0,24.8045,24.869,24.798,24.8368,238100.0
2007-02-08 15:20:00,38.5,38.5,38.43,38.44,123000.0,24.8368,24.8368,24.7916,24.798,123000.0
2007-02-08 15:25:00,38.44,38.47,38.39,38.4,163900.0,24.798,24.8174,24.7658,24.7722,163900.0
2007-02-08 15:30:00,38.39,38.41,38.35,38.37,137500.0,24.7658,24.7787,24.74,24.7529,137500.0
2007-02-08 15:35:00,38.37,38.38,38.3,38.31,236900.0,24.7529,24.7593,24.7077,24.7142,236900.0
2007-02-08 15:40:00,38.32,38.34,38.24,38.27,392900.0,24.7206,24.7335,24.669,24.6884,392900.0
2007-02-08 15:45:00,38.27,38.3,38.25,38.3,281800.0,24.6884,24.7077,24.6755,24.7077,281800.0
2007-02-08 15:50:00,38.29,38.32,38.22,38.22,371300.0,24.7013,24.7206,24.6561,24.6561,371300.0
2007-02-08 15:55:00,38.23,38.29,38.19,38.29,533800.0,24.6626,24.7013,24.6368,24.7013,533800.0
2007-02-09 09:30:00,38.73,38.87,38.59,38.75,788900.0,24.9851,25.0754,24.8948,24.998,788900.0
2007-02-09 09:35:00,38.75,38.99,38.72,38.96,799700.0,24.998,25.1529,24.9787,25.1335,799700.0
2007-02-09 09:40:00,38.96,38.98,38.84,38.89,353700.0,25.1335,25.1464,25.0561,25.0883,353700.0
2007-02-09 09:45:00,38.88,38.99,38.73,38.86,554900.0,25.0819,25.1529,24.9851,25.069,554900.0
2007-02-09 09:50:00,38.85,38.95,38.85,38.9,437700.0,25.0625,25.1271,25.0625,25.0948,437700.0
2007-02-09 09:55:00,38.89,38.9,38.79,38.85,394700.0,25.0883,25.0948,25.0238,25.0625,394700.0
2007-02-09 10:00:00,38.85,38.86,38.77,38.82,480100.0,25.0625,25.069,25.0109,25.0432,480100.0
2007-02-09 10:05:00,38.82,38.83,38.77,38.82,284100.0,25.0432,25.0496,25.0109,25.0432,284100.0
2007-02-09 10:10:00,38.81,38.83,38.75,38.76,276400.0,25.0367,25.0496,24.998,25.0045,276400.0
2007-02-09 10:15:00,38.76,38.8,38.61,38.63,295500.0,25.0045,25.0303,24.9077,24.9206,295500.0
2007-02-09 10:20:00,38.63,38.74,38.62,38.7,207300.0,24.9206,24.9916,24.9142,24.9658,207300.0
2007-02-09 10:25:00,38.7,38.72,38.51,38.55,298700.0,24.9658,24.9787,24.8432,24.869,298700.0
2007-02-09 10:30:00,38.55,38.68,38.54,38.65,276100.0,24.869,24.9529,24.8626,24.9335,276100.0
2007-02-09 10:35:00,38.66,38.66,38.56,38.63,283300.0,24.94,24.94,24.8755,24.9206,283300.0
2007-02-09 10:40:00,38.63,38.69,38.61,38.65,296700.0,24.9206,24.9593,24.9077,24.9335,296700.0
2007-02-09 10:45:00,38.65,38.69,38.6,38.65,125200.0,24.9335,24.9593,24.9013,24.9335,125200.0
2007-02-09 10:50:00,38.65,38.66,38.63,38.64,79800.0,24.9335,24.94,24.9206,24.9271,79800.0
2007-02-09 10:55:00,38.64,38.64,38.51,38.62,219600.0,24.9271,24.9271,24.8432,24.9142,219600.0
2007-02-09 11:00:00,38.62,38.69,38.56,38.58,128100.0,24.9142,24.9593,24.8755,24.8884,128100.0
2007-02-09 11:05:00,38.58,38.61,38.56,38.61,116900.0,24.8884,24.9077,24.8755,24.9077,116900.0
2007-02-09 11:10:00,38.61,38.7,38.57,38.69,106600.0,24.9077,24.9658,24.8819,24.9593,106600.0
2007-02-09 11:15:00,38.7,38.7,38.64,38.69,157600.0,24.9658,24.9658,24.9271,24.9593,157600.0
2007-02-09 11:20:00,38.69,38.74,38.69,38.69,154100.0,24.9593,24.9916,24.9593,24.9593,154100.0
2007-02-09 11:25:00,38.68,38.71,38.66,38.66,327500.0,24.9529,24.9722,24.94,24.94,327500.0
2007-02-09 11:30:00,38.66,38.66,38.58,38.62,177900.0,24.94,24.94,24.8884,24.9142,177900.0
2007-02-09 11:35:00,38.62,38.64,38.58,38.64,96900.0,24.9142,24.9271,24.8884,24.9271,96900.0
2007-02-09 11:40:00,38.64,38.69,38.63,38.66,104300.0,24.9271,24.9593,24.9206,24.94,104300.0
2007-02-09 11:45:00,38.67,38.74,38.66,38.7,123800.0,24.9464,24.9916,24.94,24.9658,123800.0
2007-02-09 11:50:00,38.71,38.75,38.69,38.72,100800.0,24.9722,24.998,24.9593,24.9787,100800.0
2007-02-09 11:55:00,38.71,38.72,38.65,38.66,150400.0,24.9722,24.9787,24.9335,24.94,150400.0
2007-02-09 12:00:00,38.66,38.66,38.6,38.63,104300.0,24.94,24.94,24.9013,24.9206,104300.0
2007-02-09 12:05:00,38.62,38.63,38.58,38.59,81300.0,24.9142,24.9206,24.8884,24.8948,81300.0
2007-02-09 12:10:00,38.59,38.59,38.53,38.54,127500.0,24.8948,24.8948,24.8561,24.8626,127500.0
2007-02-09 12:15:00,38.53,38.54,38.47,38.47,275900.0,24.8561,24.8626,24.8174,24.8174,275900.0
2007-02-09 12:20:00,38.47,38.53,38.46,38.47,206400.0,24.8174,24.8561,24.811,24.8174,206400.0
2007-02-09 12:25:00,38.46,38.73,38.45,38.45,198800.0,24.811,24.9851,24.8045,24.8045,198800.0
2007-02-09 12:30:00,38.46,38.5,38.44,38.44,243100.0,24.811,24.8368,24.798,24.798,243100.0
2007-02-09 12:35:00,38.43,38.52,38.41,38.52,218200.0,24.7916,24.8497,24.7787,24.8497,218200.0
2007-02-09 12:40:00,38.52,38.55,38.5,38.55,173400.0,24.8497,24.869,24.8368,24.869,173400.0
2007-02-09 12:45:00,38.55,38.61,38.54,38.55,232000.0,24.869,24.9077,24.8626,24.869,232000.0
2007-02-09 12:50:00,38.55,38.56,38.15,38.21,531700.0,24.869,24.8755,24.611,24.6497,531700.0
2007-02-09 12:55:00,38.22,38.25,38.0,38.04,526800.0,24.6561,24.6755,24.5142,24.54,526800.0
2007-02-09 13:00:00,38.05,38.17,37.98,38.14,300100.0,24.5465,24.6239,24.5013,24.6045,300100.0
2007-02-09 13:05:00,38.14,38.28,38.11,38.2,223100.0,24.6045,24.6948,24.5852,24.6432,223100.0
2007-02-09 13:10:00,38.21,38.25,38.2,38.23,199300.0,24.6497,24.6755,24.6432,24.6626,199300.0
2007-02-09 13:15:00,38.23,38.27,38.2,38.22,210500.0,24.6626,24.6884,24.6432,24.6561,210500.0
2007-02-09 13:20:00,38.21,38.28,38.21,38.21,177300.0,24.6497,24.6948,24.6497,24.6497,177300.0
2007-02-09 13:25:00,38.21,38.29,38.21,38.28,119200.0,24.6497,24.7013,24.6497,24.6948,119200.0
2007-02-09 13:30:00,38.28,38.73,38.22,38.23,198700.0,24.6948,24.9851,24.6561,24.6626,198700.0
2007-02-09 13:35:00,38.23,38.24,38.11,38.18,236600.0,24.6626,24.669,24.5852,24.6303,236600.0
2007-02-09 13:40:00,38.18,38.3,38.17,38.28,161100.0,24.6303,24.7077,24.6239,24.6948,161100.0
2007-02-09 13:45:00,38.27,38.28,38.18,38.23,162300.0,24.6884,24.6948,24.6303,24.6626,162300.0
2007-02-09 13:50:00,38.23,38.31,38.2,38.28,166900.0,24.6626,24.7142,24.6432,24.6948,166900.0
2007-02-09 13:55:00,38.27,38.34,38.27,38.3,126100.0,24.6884,24.7335,24.6884,24.7077,126100.0
2007-02-09 14:00:00,38.3,38.35,38.29,38.32,125200.0,24.7077,24.74,24.7013,24.7206,125200.0
2007-02-09 14:05:00,38.32,38.32,38.27,38.29,195500.0,24.7206,24.7206,24.6884,24.7013,195500.0
2007-02-09 14:10:00,38.29,38.3,38.16,38.16,164600.0,24.7013,24.7077,24.6174,24.6174,164600.0
2007-02-09 14:15:00,38.18,38.26,38.16,38.23,113800.0,24.6303,24.6819,24.6174,24.6626,113800.0
2007-02-09 14:20:00,38.23,38.28,38.23,38.26,71200.0,24.6626,24.6948,24.6626,24.6819,71200.0
2007-02-09 14:25:00,38.27,38.32,38.25,38.26,185700.0,24.6884,24.7206,24.6755,24.6819,185700.0
2007-02-09 14:30:00,38.27,38.27,38.09,38.09,167900.0,24.6884,24.6884,24.5723,24.5723,167900.0
2007-02-09 14:35:00,38.09,38.25,38.08,38.14,198000.0,24.5723,24.6755,24.5658,24.6045,198000.0
2007-02-09 14:40:00,38.15,39.14,38.09,38.09,131800.0,24.611,25.2496,24.5723,24.5723,131800.0
2007-02-09 14:45:00,38.09,38.09,37.99,38.03,178800.0,24.5723,24.5723,24.5078,24.5336,178800.0
2007-02-09 14:50:00,38.03,38.25,37.9,37.91,331800.0,24.5336,24.6755,24.4497,24.4561,331800.0
2007-02-09 14:55:00,37.92,38.03,37.89,38.02,320100.0,24.4626,24.5336,24.4432,24.5271,320100.0
2007-02-09 15:00:00,38.02,38.11,38.0,38.06,196500.0,24.5271,24.5852,24.5142,24.5529,196500.0
2007-02-09 15:05:00,38.07,38.1,38.01,38.05,142100.0,24.5594,24.5787,24.5207,24.5465,142100.0
2007-02-09 15:10:00,38.04,38.15,38.04,38.11,269600.0,24.54,24.611,24.54,24.5852,269600.0
2007-02-09 15:15:00,38.12,38.16,38.1,38.15,331400.0,24.5916,24.6174,24.5787,24.611,331400.0
2007-02-09 15:20:00,38.15,38.17,38.14,38.16,263900.0,24.611,24.6239,24.6045,24.6174,263900.0
2007-02-09 15:25:00,38.16,38.3,38.15,38.26,249200.0,24.6174,24.7077,24.611,24.6819,249200.0
2007-02-09 15:30:00,38.25,38.26,38.2,38.24,369300.0,24.6755,24.6819,24.6432,24.669,369300.0
2007-02-09 15:35:00,38.23,38.32,38.21,38.31,335000.0,24.6626,24.7206,24.6497,24.7142,335000.0
2007-02-09 15:40:00,38.31,38.35,38.29,38.31,611700.0,24.7142,24.74,24.7013,24.7142,611700.0
2007-02-09 15:45:00,38.32,38.36,38.31,38.35,302200.0,24.7206,24.7464,24.7142,24.74,302200.0
2007-02-09 15:50:00,38.35,38.36,38.33,38.34,510600.0,24.74,24.7464,24.7271,24.7335,510600.0
2007-02-09 15:55:00,38.35,38.36,38.29,38.31,745500.0,24.74,24.7464,24.7013,24.7142,745500.0
2007-02-12 09:30:00,38.73,38.8,38.6,38.7,847900.0,24.9851,25.0303,24.9013,24.9658,847900.0
2007-02-12 09:35:00,38.7,38.73,38.61,38.68,354000.0,24.9658,24.9851,24.9077,24.9529,354000.0
2007-02-12 09:40:00,38.68,38.7,38.6,38.6,260500.0,24.9529,24.9658,24.9013,24.9013,260500.0
2007-02-12 09:45:00,38.61,38.61,38.4,38.46,505200.0,24.9077,24.9077,24.7722,24.811,505200.0
2007-02-12 09:50:00,38.47,38.57,38.45,38.57,396500.0,24.8174,24.8819,24.8045,24.8819,396500.0
2007-02-12 09:55:00,38.58,38.7,38.57,38.69,389400.0,24.8884,24.9658,24.8819,24.9593,389400.0
2007-02-12 10:00:00,38.7,38.7,38.54,38.56,433100.0,24.9658,24.9658,24.8626,24.8755,433100.0
2007-02-12 10:05:00,38.56,38.63,38.53,38.57,289200.0,24.8755,24.9206,24.8561,24.8819,289200.0
2007-02-12 10:10:00,38.58,38.63,38.55,38.63,264200.0,24.8884,24.9206,24.869,24.9206,264200.0
2007-02-12 10:15:00,38.62,38.7,38.6,38.68,186100.0,24.9142,24.9658,24.9013,24.9529,186100.0
2007-02-12 10:20:00,38.69,38.69,38.57,38.57,170900.0,24.9593,24.9593,24.8819,24.8819,170900.0
2007-02-12 10:25:00,38.57,38.58,38.44,38.55,227100.0,24.8819,24.8884,24.798,24.869,227100.0
2007-02-12 10:30:00,38.56,38.59,38.54,38.54,97100.0,24.8755,24.8948,24.8626,24.8626,97100.0
2007-02-12 10:35:00,38.55,38.61,38.52,38.54,214600.0,24.869,24.9077,24.8497,24.8626,214600.0
2007-02-12 10:40:00,38.54,38.59,38.52,38.57,104900.0,24.8626,24.8948,24.8497,24.8819,104900.0
2007-02-12 10:45:00,38.56,38.56,38.5,38.52,138300.0,24.8755,24.8755,24.8368,24.8497,138300.0
2007-02-12 10:50:00,38.5,38.52,38.44,38.44,163900.0,24.8368,24.8497,24.798,24.798,163900.0
2007-02-12 10:55:00,38.44,38.51,38.44,38.48,157900.0,24.798,24.8432,24.798,24.8239,157900.0
2007-02-12 11:00:00,38.47,38.56,38.46,38.52,98600.0,24.8174,24.8755,24.811,24.8497,98600.0
2007-02-12 11:05:00,38.52,38.53,38.5,38.53,105900.0,24.8497,24.8561,24.8368,24.8561,105900.0
2007-02-12 11:10:00,38.52,38.59,38.5,38.52,108900.0,24.8497,24.8948,24.8368,24.8497,108900.0
2007-02-12 11:15:00,38.53,38.53,38.5,38.5,82800.0,24.8561,24.8561,24.8368,24.8368,82800.0
2007-02-12 11:20:00,38.49,38.51,38.31,38.32,253700.0,24.8303,24.8432,24.7142,24.7206,253700.0
2007-02-12 11:25:00,38.31,38.39,38.31,38.31,238400.0,24.7142,24.7658,24.7142,24.7142,238400.0
2007-02-12 11:30:00,38.31,38.37,38.31,38.32,87600.0,24.7142,24.7529,24.7142,24.7206,87600.0
2007-02-12 11:35:00,38.31,38.32,38.22,38.26,154300.0,24.7142,24.7206,24.6561,24.6819,154300.0
2007-02-12 11:40:00,38.26,38.31,38.24,38.31,89300.0,24.6819,24.7142,24.669,24.7142,89300.0
2007-02-12 11:45:00,38.3,38.42,38.3,38.42,132000.0,24.7077,24.7851,24.7077,24.7851,132000.0
2007-02-12 11:50:00,38.41,38.42,38.37,38.37,72900.0,24.7787,24.7851,24.7529,24.7529,72900.0
2007-02-12 11:55:00,38.37,38.46,38.37,38.4,250500.0,24.7529,24.811,24.7529,24.7722,250500.0
2007-02-12 12:00:00,38.4,38.44,38.38,38.38,108800.0,24.7722,24.798,24.7593,24.7593,108800.0
2007-02-12 12:05:00,38.38,38.43,38.35,38.42,187000.0,24.7593,24.7916,24.74,24.7851,187000.0
2007-02-12 12:10:00,38.41,38.41,38.36,38.38,107700.0,24.7787,24.7787,24.7464,24.7593,107700.0
2007-02-12 12:15:00,38.38,38.4,38.37,38.37,262100.0,24.7593,24.7722,24.7529,24.7529,262100.0
2007-02-12 12:20:00,38.36,38.37,38.35,38.36,86200.0,24.7464,24.7529,24.74,24.7464,86200.0
2007-02-12 12:25:00,38.36,38.41,38.35,38.36,72900.0,24.7464,24.7787,24.74,24.7464,72900.0
2007-02-12 12:30:00,38.36,38.44,38.36,38.39,111600.0,24.7464,24.798,24.7464,24.7658,111600.0
2007-02-12 12:35:00,38.4,38.46,38.39,38.45,97700.0,24.7722,24.811,24.7658,24.8045,97700.0
2007-02-12 12:40:00,38.45,38.55,38.4,38.55,118900.0,24.8045,24.869,24.7722,24.869,118900.0
2007-02-12 12:45:00,38.56,38.58,38.41,38.49,78400.0,24.8755,24.8884,24.7787,24.8303,78400.0
2007-02-12 12:50:00,38.49,38.51,38.46,38.49,171100.0,24.8303,24.8432,24.811,24.8303,171100.0
2007-02-12 12:55:00,38.48,38.54,38.47,38.53,135600.0,24.8239,24.8626,24.8174,24.8561,135600.0
2007-02-12 13:00:00,38.54,38.58,38.45,38.45,195500.0,24.8626,24.8884,24.8045,24.8045,195500.0
2007-02-12 13:05:00,38.45,38.45,38.32,38.33,78600.0,24.8045,24.8045,24.7206,24.7271,78600.0
2007-02-12 13:10:00,38.32,38.36,38.31,38.34,57200.0,24.7206,24.7464,24.7142,24.7335,57200.0
2007-02-12 13:15:00,38.35,38.35,38.29,38.33,89000.0,24.74,24.74,24.7013,24.7271,89000.0
2007-02-12 13:20:00,38.33,38.34,38.23,38.24,95000.0,24.7271,24.7335,24.6626,24.669,95000.0
2007-02-12 13:25:00,38.25,38.34,38.24,38.28,129000.0,24.6755,24.7335,24.669,24.6948,129000.0
2007-02-12 13:30:00,38.27,38.29,38.2,38.24,133200.0,24.6884,24.7013,24.6432,24.669,133200.0
2007-02-12 13:35:00,38.23,38.26,38.21,38.22,65600.0,24.6626,24.6819,24.6497,24.6561,65600.0
2007-02-12 13:40:00,38.23,38.25,38.16,38.17,104500.0,24.6626,24.6755,24.6174,24.6239,104500.0
2007-02-12 13:45:00,38.18,38.18,38.13,38.15,123800.0,24.6303,24.6303,24.5981,24.611,123800.0
2007-02-12 13:50:00,38.14,38.15,38.01,38.07,236100.0,24.6045,24.611,24.5207,24.5594,236100.0
2007-02-12 13:55:00,38.06,38.16,38.04,38.13,158800.0,24.5529,24.6174,24.54,24.5981,158800.0
2007-02-12 14:00:00,38.14,38.18,38.13,38.18,51300.0,24.6045,24.6303,24.5981,24.6303,51300.0
2007-02-12 14:05:00,38.18,38.26,38.18,38.23,234100.0,24.6303,24.6819,24.6303,24.6626,234100.0
2007-02-12 14:10:00,38.23,38.24,38.16,38.16,153700.0,24.6626,24.669,24.6174,24.6174,153700.0
2007-02-12 14:15:00,38.17,38.18,38.11,38.14,223700.0,24.6239,24.6303,24.5852,24.6045,223700.0
2007-02-12 14:20:00,38.15,38.15,38.05,38.07,168100.0,24.611,24.611,24.5465,24.5594,168100.0
2007-02-12 14:25:00,38.07,38.1,38.04,38.05,293400.0,24.5594,24.5787,24.54,24.5465,293400.0
2007-02-12 14:30:00,38.05,38.05,37.98,38.0,257200.0,24.5465,24.5465,24.5013,24.5142,257200.0
2007-02-12 14:35:00,38.0,38.0,37.95,37.97,211000.0,24.5142,24.5142,24.4819,24.4948,211000.0
2007-02-12 14:40:00,37.98,38.09,37.98,38.08,163000.0,24.5013,24.5723,24.5013,24.5658,163000.0
2007-02-12 14:45:00,38.08,38.1,38.05,38.09,92700.0,24.5658,24.5787,24.5465,24.5723,92700.0
2007-02-12 14:50:00,38.1,38.13,38.06,38.07,137300.0,24.5787,24.5981,24.5529,24.5594,137300.0
2007-02-12 14:55:00,38.08,38.12,38.06,38.1,107200.0,24.5658,24.5916,24.5529,24.5787,107200.0
2007-02-12 15:00:00,38.09,38.1,37.99,38.01,186700.0,24.5723,24.5787,24.5078,24.5207,186700.0
2007-02-12 15:05:00,38.01,38.02,37.95,37.96,225900.0,24.5207,24.5271,24.4819,24.4884,225900.0
2007-02-12 15:10:00,37.96,38.02,37.92,38.0,303900.0,24.4884,24.5271,24.4626,24.5142,303900.0
2007-02-12 15:15:00,38.0,38.03,37.99,38.02,254600.0,24.5142,24.5336,24.5078,24.5271,254600.0
2007-02-12 15:20:00,38.02,38.05,37.99,38.0,223100.0,24.5271,24.5465,24.5078,24.5142,223100.0
2007-02-12 15:25:00,38.01,38.01,37.91,37.93,225900.0,24.5207,24.5207,24.4561,24.469,225900.0
2007-02-12 15:30:00,37.93,38.09,37.93,38.08,263000.0,24.469,24.5723,24.469,24.5658,263000.0
2007-02-12 15:35:00,38.09,38.12,38.05,38.11,267600.0,24.5723,24.5916,24.5465,24.5852,267600.0
2007-02-12 15:40:00,38.1,38.11,38.05,38.09,258600.0,24.5787,24.5852,24.5465,24.5723,258600.0
2007-02-12 15:45:00,38.1,38.11,38.08,38.08,193600.0,24.5787,24.5852,24.5658,24.5658,193600.0
2007-02-12 15:50:00,38.07,38.09,38.03,38.08,338400.0,24.5594,24.5723,24.5336,24.5658,338400.0
2007-02-12 15:55:00,38.08,38.1,38.04,38.05,313300.0,24.5658,24.5787,24.54,24.5465,313300.0
2007-02-13 09:30:00,38.13,38.44,38.12,38.44,652500.0,24.5981,24.798,24.5916,24.798,652500.0
2007-02-13 09:35:00,38.43,38.5,38.25,38.4,607500.0,24.7916,24.8368,24.6755,24.7722,607500.0
2007-02-13 09:40:00,38.4,38.47,38.39,38.46,345400.0,24.7722,24.8174,24.7658,24.811,345400.0
2007-02-13 09:45:00,38.46,38.46,38.4,38.4,194200.0,24.811,24.811,24.7722,24.7722,194200.0
2007-02-13 09:50:00,38.41,38.45,38.4,38.43,120400.0,24.7787,24.8045,24.7722,24.7916,120400.0
2007-02-13 09:55:00,38.44,38.58,38.42,38.55,305000.0,24.798,24.8884,24.7851,24.869,305000.0
2007-02-13 10:00:00,38.58,38.61,38.51,38.58,278100.0,24.8884,24.9077,24.8432,24.8884,278100.0
2007-02-13 10:05:00,38.58,38.59,38.46,38.58,230700.0,24.8884,24.8948,24.811,24.8884,230700.0
2007-02-13 10:10:00,38.57,38.68,38.56,38.62,296200.0,24.8819,24.9529,24.8755,24.9142,296200.0
2007-02-13 10:15:00,38.62,38.66,38.55,38.56,259200.0,24.9142,24.94,24.869,24.8755,259200.0
2007-02-13 10:20:00,38.55,38.6,38.48,38.5,174200.0,24.869,24.9013,24.8239,24.8368,174200.0
2007-02-13 10:25:00,38.5,38.53,38.49,38.51,125300.0,24.8368,24.8561,24.8303,24.8432,125300.0
2007-02-13 10:30:00,38.51,38.53,38.4,38.45,514900.0,24.8432,24.8561,24.7722,24.8045,514900.0
2007-02-13 10:35:00,38.45,38.52,38.4,38.42,335000.0,24.8045,24.8497,24.7722,24.7851,335000.0
2007-02-13 10:40:00,38.42,38.49,38.16,38.42,313300.0,24.7851,24.8303,24.6174,24.7851,313300.0
2007-02-13 10:45:00,38.41,38.48,38.4,38.45,186000.0,24.7787,24.8239,24.7722,24.8045,186000.0
2007-02-13 10:50:00,38.44,38.44,38.23,38.24,155500.0,24.798,24.798,24.6626,24.669,155500.0
2007-02-13 10:55:00,38.24,38.32,38.23,38.31,239200.0,24.669,24.7206,24.6626,24.7142,239200.0
2007-02-13 11:00:00,38.32,38.35,38.25,38.27,72000.0,24.7206,24.74,24.6755,24.6884,72000.0
2007-02-13 11:05:00,38.27,38.34,38.24,38.32,133900.0,24.6884,24.7335,24.669,24.7206,133900.0
2007-02-13 11:10:00,38.32,38.32,38.24,38.3,118200.0,24.7206,24.7206,24.669,24.7077,118200.0
2007-02-13 11:15:00,38.3,38.37,38.28,38.29,93500.0,24.7077,24.7529,24.6948,24.7013,93500.0
2007-02-13 11:20:00,38.29,38.36,38.27,38.31,115500.0,24.7013,24.7464,24.6884,24.7142,115500.0
2007-02-13 11:25:00,38.32,38.36,38.24,38.26,168100.0,24.7206,24.7464,24.669,24.6819,168100.0
2007-02-13 11:30:00,38.27,38.3,38.22,38.29,161200.0,24.6884,24.7077,24.6561,24.7013,161200.0
2007-02-13 11:35:00,38.3,38.31,38.23,38.29,79700.0,24.7077,24.7142,24.6626,24.7013,79700.0
2007-02-13 11:40:00,38.3,38.32,38.23,38.24,158700.0,24.7077,24.7206,24.6626,24.669,158700.0
2007-02-13 11:45:00,38.24,38.29,38.24,38.27,56400.0,24.669,24.7013,24.669,24.6884,56400.0
2007-02-13 11:50:00,38.26,38.27,38.15,38.17,109500.0,24.6819,24.6884,24.611,24.6239,109500.0
2007-02-13 11:55:00,38.17,38.18,38.07,38.08,159300.0,24.6239,24.6303,24.5594,24.5658,159300.0
2007-02-13 12:00:00,38.08,38.19,38.05,38.09,111200.0,24.5658,24.6368,24.5465,24.5723,111200.0
2007-02-13 12:05:00,38.09,38.22,38.01,38.06,192000.0,24.5723,24.6561,24.5207,24.5529,192000.0
2007-02-13 12:10:00,38.05,38.11,38.02,38.1,165100.0,24.5465,24.5852,24.5271,24.5787,165100.0
2007-02-13 12:15:00,38.1,38.13,38.08,38.08,180000.0,24.5787,24.5981,24.5658,24.5658,180000.0
2007-02-13 12:20:00,38.09,38.19,38.07,38.16,168800.0,24.5723,24.6368,24.5594,24.6174,168800.0
2007-02-13 12:25:00,38.16,38.17,38.1,38.13,101900.0,24.6174,24.6239,24.5787,24.5981,101900.0
2007-02-13 12:30:00,38.13,38.16,38.12,38.15,87100.0,24.5981,24.6174,24.5916,24.611,87100.0
2007-02-13 12:35:00,38.15,38.25,38.15,38.22,147900.0,24.611,24.6755,24.611,24.6561,147900.0
2007-02-13 12:40:00,38.23,38.28,38.22,38.27,209700.0,24.6626,24.6948,24.6561,24.6884,209700.0
2007-02-13 12:45:00,38.27,38.27,38.22,38.22,177900.0,24.6884,24.6884,24.6561,24.6561,177900.0
2007-02-13 12:50:00,38.23,38.23,38.18,38.2,133500.0,24.6626,24.6626,24.6303,24.6432,133500.0
2007-02-13 12:55:00,38.21,38.24,38.18,38.24,82600.0,24.6497,24.669,24.6303,24.669,82600.0
2007-02-13 13:00:00,38.24,38.26,38.23,38.25,254300.0,24.669,24.6819,24.6626,24.6755,254300.0
2007-02-13 13:05:00,38.25,38.36,38.25,38.33,191300.0,24.6755,24.7464,24.6755,24.7271,191300.0
2007-02-13 13:10:00,38.34,38.38,38.29,38.31,194500.0,24.7335,24.7593,24.7013,24.7142,194500.0
2007-02-13 13:15:00,38.31,38.35,38.29,38.3,130200.0,24.7142,24.74,24.7013,24.7077,130200.0
2007-02-13 13:20:00,38.31,38.34,38.29,38.3,134900.0,24.7142,24.7335,24.7013,24.7077,134900.0
2007-02-13 13:25:00,38.31,38.31,38.27,38.29,240100.0,24.7142,24.7142,24.6884,24.7013,240100.0
2007-02-13 13:30:00,38.29,38.32,38.29,38.3,101300.0,24.7013,24.7206,24.7013,24.7077,101300.0
2007-02-13 13:35:00,38.3,38.31,38.24,38.28,224600.0,24.7077,24.7142,24.669,24.6948,224600.0
2007-02-13 13:40:00,38.29,38.31,38.29,38.29,97700.0,24.7013,24.7142,24.7013,24.7013,97700.0
2007-02-13 13:45:00,38.3,38.31,38.29,38.3,95400.0,24.7077,24.7142,24.7013,24.7077,95400.0
2007-02-13 13:50:00,38.3,38.3,38.28,38.29,72900.0,24.7077,24.7077,24.6948,24.7013,72900.0
2007-02-13 13:55:00,38.29,38.3,38.26,38.27,81700.0,24.7013,24.7077,24.6819,24.6884,81700.0
2007-02-13 14:00:00,38.27,38.3,38.26,38.27,61700.0,24.6884,24.7077,24.6819,24.6884,61700.0
2007-02-13 14:05:00,38.27,38.32,38.26,38.31,99200.0,24.6884,24.7206,24.6819,24.7142,99200.0
2007-02-13 14:10:00,38.31,38.31,38.24,38.25,119000.0,24.7142,24.7142,24.669,24.6755,119000.0
2007-02-13 14:15:00,38.24,38.28,38.22,38.23,158700.0,24.669,24.6948,24.6561,24.6626,158700.0
2007-02-13 14:20:00,38.24,38.28,38.22,38.25,139000.0,24.669,24.6948,24.6561,24.6755,139000.0
2007-02-13 14:25:00,38.24,38.25,38.16,38.17,153200.0,24.669,24.6755,24.6174,24.6239,153200.0
2007-02-13 14:30:00,38.18,38.19,38.13,38.16,94700.0,24.6303,24.6368,24.5981,24.6174,94700.0
2007-02-13 14:35:00,38.16,38.25,38.08,38.1,198500.0,24.6174,24.6755,24.5658,24.5787,198500.0
2007-02-13 14:40:00,38.09,38.1,38.03,38.05,152700.0,24.5723,24.5787,24.5336,24.5465,152700.0
2007-02-13 14:45:00,38.04,38.09,38.04,38.09,130600.0,24.54,24.5723,24.54,24.5723,130600.0
2007-02-13 14:50:00,38.09,38.09,38.0,38.08,167700.0,24.5723,24.5723,24.5142,24.5658,167700.0
2007-02-13 14:55:00,38.07,38.14,38.07,38.11,207300.0,24.5594,24.6045,24.5594,24.5852,207300.0
2007-02-13 15:00:00,38.12,38.12,38.03,38.05,257900.0,24.5916,24.5916,24.5336,24.5465,257900.0
2007-02-13 15:05:00,38.05,38.08,38.0,38.02,253100.0,24.5465,24.5658,24.5142,24.5271,253100.0
2007-02-13 15:10:00,38.02,38.05,38.0,38.04,287700.0,24.5271,24.5465,24.5142,24.54,287700.0
2007-02-13 15:15:00,38.03,38.04,38.01,38.03,99900.0,24.5336,24.54,24.5207,24.5336,99900.0
2007-02-13 15:20:00,38.02,38.09,38.01,38.06,189300.0,24.5271,24.5723,24.5207,24.5529,189300.0
2007-02-13 15:25:00,38.06,38.07,38.03,38.07,51300.0,24.5529,24.5594,24.5336,24.5594,51300.0
2007-02-13 15:30:00,38.07,38.13,38.05,38.11,159400.0,24.5594,24.5981,24.5465,24.5852,159400.0
2007-02-13 15:35:00,38.11,38.18,38.07,38.16,251700.0,24.5852,24.6303,24.5594,24.6174,251700.0
2007-02-13 15:40:00,38.16,38.17,38.11,38.12,266400.0,24.6174,24.6239,24.5852,24.5916,266400.0
2007-02-13 15:45:00,38.13,38.16,38.12,38.15,230700.0,24.5981,24.6174,24.5916,24.611,230700.0
2007-02-13 15:50:00,38.16,38.16,38.14,38.14,175200.0,24.6174,24.6174,24.6045,24.6045,175200.0
2007-02-13 15:55:00,38.14,38.15,38.08,38.08,437900.0,24.6045,24.611,24.5658,24.5658,437900.0
2007-02-14 09:30:00,38.25,38.47,38.25,38.41,457000.0,24.6755,24.8174,24.6755,24.7787,457000.0
2007-02-14 09:35:00,38.41,38.45,38.34,38.41,180400.0,24.7787,24.8045,24.7335,24.7787,180400.0
2007-02-14 09:40:00,38.41,38.42,38.35,38.36,170600.0,24.7787,24.7851,24.74,24.7464,170600.0
2007-02-14 09:45:00,38.36,38.47,38.36,38.45,345400.0,24.7464,24.8174,24.7464,24.8045,345400.0
2007-02-14 09:50:00,38.45,38.58,38.45,38.49,423700.0,24.8045,24.8884,24.8045,24.8303,423700.0
2007-02-14 09:55:00,38.49,38.53,38.41,38.52,420900.0,24.8303,24.8561,24.7787,24.8497,420900.0
2007-02-14 10:00:00,38.53,38.76,38.52,38.73,896700.0,24.8561,25.0045,24.8497,24.9851,896700.0
2007-02-14 10:05:00,38.73,38.83,38.72,38.81,656000.0,24.9851,25.0496,24.9787,25.0367,656000.0
2007-02-14 10:10:00,38.81,39.02,38.8,38.99,863800.0,25.0367,25.1722,25.0303,25.1529,863800.0
2007-02-14 10:15:00,39.0,39.01,38.96,38.97,668200.0,25.1593,25.1658,25.1335,25.14,668200.0
2007-02-14 10:20:00,38.97,39.0,38.96,38.99,764400.0,25.14,25.1593,25.1335,25.1529,764400.0
2007-02-14 10:25:00,38.98,39.1,38.98,39.1,590800.0,25.1464,25.2238,25.1464,25.2238,590800.0
2007-02-14 10:30:00,39.1,39.11,39.01,39.02,403300.0,25.2238,25.2303,25.1658,25.1722,403300.0
2007-02-14 10:35:00,39.03,39.08,39.03,39.07,344800.0,25.1787,25.2109,25.1787,25.2045,344800.0
2007-02-14 10:40:00,39.07,39.15,39.06,39.13,629900.0,25.2045,25.2561,25.198,25.2432,629900.0
2007-02-14 10:45:00,39.13,39.22,39.11,39.2,532100.0,25.2432,25.3012,25.2303,25.2883,532100.0
2007-02-14 10:50:00,39.21,39.29,39.19,39.24,525200.0,25.2948,25.3464,25.2819,25.3141,525200.0
2007-02-14 10:55:00,39.24,39.33,39.2,39.28,399300.0,25.3141,25.3722,25.2883,25.3399,399300.0
2007-02-14 11:00:00,39.28,39.39,39.2,39.36,408200.0,25.3399,25.4109,25.2883,25.3916,408200.0
2007-02-14 11:05:00,39.35,39.38,39.34,39.37,204700.0,25.3851,25.4045,25.3786,25.398,204700.0
2007-02-14 11:10:00,39.38,39.48,39.37,39.45,372900.0,25.4045,25.469,25.398,25.4496,372900.0
2007-02-14 11:15:00,39.45,39.52,38.48,39.51,901100.0,25.4496,25.4948,24.8239,25.4883,901100.0
2007-02-14 11:20:00,39.48,39.58,39.48,39.55,670900.0,25.469,25.5335,25.469,25.5141,670900.0
2007-02-14 11:25:00,39.54,39.63,39.53,39.59,859000.0,25.5077,25.5657,25.5012,25.5399,859000.0
2007-02-14 11:30:00,39.59,39.65,39.55,39.65,653700.0,25.5399,25.5786,25.5141,25.5786,653700.0
2007-02-14 11:35:00,39.65,39.72,39.64,39.7,442700.0,25.5786,25.6238,25.5722,25.6109,442700.0
2007-02-14 11:40:00,39.7,39.87,39.65,39.86,732500.0,25.6109,25.7206,25.5786,25.7141,732500.0
2007-02-14 11:45:00,39.86,39.87,39.65,39.65,496400.0,25.7141,25.7206,25.5786,25.5786,496400.0
2007-02-14 11:50:00,39.66,39.7,39.61,39.64,303700.0,25.5851,25.6109,25.5528,25.5722,303700.0
2007-02-14 11:55:00,39.65,39.65,39.55,39.58,413400.0,25.5786,25.5786,25.5141,25.5335,413400.0
2007-02-14 12:00:00,39.58,39.65,39.57,39.63,254000.0,25.5335,25.5786,25.527,25.5657,254000.0
2007-02-14 12:05:00,39.63,39.64,39.58,39.63,146900.0,25.5657,25.5722,25.5335,25.5657,146900.0
2007-02-14 12:10:00,39.62,39.65,39.61,39.62,180600.0,25.5593,25.5786,25.5528,25.5593,180600.0
2007-02-14 12:15:00,39.61,39.62,39.51,39.54,213400.0,25.5528,25.5593,25.4883,25.5077,213400.0
2007-02-14 12:20:00,39.54,39.56,39.5,39.56,358000.0,25.5077,25.5206,25.4819,25.5206,358000.0
2007-02-14 12:25:00,39.55,39.55,39.46,39.48,323000.0,25.5141,25.5141,25.4561,25.469,323000.0
2007-02-14 12:30:00,39.48,39.59,39.45,39.56,268100.0,25.469,25.5399,25.4496,25.5206,268100.0
2007-02-14 12:35:00,39.56,39.56,39.53,39.53,103700.0,25.5206,25.5206,25.5012,25.5012,103700.0
2007-02-14 12:40:00,39.54,39.61,39.53,39.61,172800.0,25.5077,25.5528,25.5012,25.5528,172800.0
2007-02-14 12:45:00,39.61,39.65,39.5,39.6,209300.0,25.5528,25.5786,25.4819,25.5464,209300.0
2007-02-14 12:50:00,39.6,39.64,39.6,39.62,188700.0,25.5464,25.5722,25.5464,25.5593,188700.0
2007-02-14 12:55:00,39.63,39.65,39.61,39.64,150500.0,25.5657,25.5786,25.5528,25.5722,150500.0
2007-02-14 13:00:00,39.65,39.65,39.6,39.64,164000.0,25.5786,25.5786,25.5464,25.5722,164000.0
2007-02-14 13:05:00,39.64,39.74,39.63,39.74,196900.0,25.5722,25.6367,25.5657,25.6367,196900.0
2007-02-14 13:10:00,39.74,39.83,39.73,39.78,311200.0,25.6367,25.6948,25.6302,25.6625,311200.0
2007-02-14 13:15:00,39.77,39.79,39.7,39.72,412500.0,25.656,25.6689,25.6109,25.6238,412500.0
2007-02-14 13:20:00,39.72,39.73,39.65,39.66,620300.0,25.6238,25.6302,25.5786,25.5851,620300.0
2007-02-14 13:25:00,39.65,39.7,39.65,39.67,305100.0,25.5786,25.6109,25.5786,25.5915,305100.0
2007-02-14 13:30:00,39.67,39.73,39.66,39.7,206500.0,25.5915,25.6302,25.5851,25.6109,206500.0
2007-02-14 13:35:00,39.7,39.79,39.7,39.76,222600.0,25.6109,25.6689,25.6109,25.6496,222600.0
2007-02-14 13:40:00,39.76,39.77,39.75,39.76,167100.0,25.6496,25.656,25.6431,25.6496,167100.0
2007-02-14 13:45:00,39.76,39.89,39.73,39.89,492300.0,25.6496,25.7335,25.6302,25.7335,492300.0
2007-02-14 13:50:00,39.88,39.93,39.85,39.85,540400.0,25.727,25.7593,25.7077,25.7077,540400.0
2007-02-14 13:55:00,39.85,39.87,39.8,39.83,230000.0,25.7077,25.7206,25.6754,25.6948,230000.0
2007-02-14 14:00:00,39.85,39.87,39.83,39.84,235300.0,25.7077,25.7206,25.6948,25.7012,235300.0
2007-02-14 14:05:00,39.84,39.89,39.83,39.88,145900.0,25.7012,25.7335,25.6948,25.727,145900.0
2007-02-14 14:10:00,39.88,39.92,39.85,39.89,302200.0,25.727,25.7528,25.7077,25.7335,302200.0
2007-02-14 14:15:00,39.89,39.95,39.88,39.9,281700.0,25.7335,25.7722,25.727,25.7399,281700.0
2007-02-14 14:20:00,39.9,39.91,39.83,39.85,212500.0,25.7399,25.7464,25.6948,25.7077,212500.0
2007-02-14 14:25:00,39.85,39.86,39.74,39.76,291200.0,25.7077,25.7141,25.6367,25.6496,291200.0
2007-02-14 14:30:00,39.76,39.78,39.68,39.7,392900.0,25.6496,25.6625,25.598,25.6109,392900.0
2007-02-14 14:35:00,39.7,39.72,39.63,39.7,308600.0,25.6109,25.6238,25.5657,25.6109,308600.0
2007-02-14 14:40:00,39.69,39.74,39.65,39.7,413400.0,25.6044,25.6367,25.5786,25.6109,413400.0
2007-02-14 14:45:00,39.69,39.9,39.65,39.68,152100.0,25.6044,25.7399,25.5786,25.598,152100.0
2007-02-14 14:50:00,39.67,39.69,39.63,39.63,185400.0,25.5915,25.6044,25.5657,25.5657,185400.0
2007-02-14 14:55:00,39.62,39.74,39.58,39.72,302800.0,25.5593,25.6367,25.5335,25.6238,302800.0
2007-02-14 15:00:00,39.72,39.72,39.68,39.71,184100.0,25.6238,25.6238,25.598,25.6173,184100.0
2007-02-14 15:05:00,39.7,39.79,39.7,39.74,252900.0,25.6109,25.6689,25.6109,25.6367,252900.0
2007-02-14 15:10:00,39.73,39.74,39.59,39.62,268000.0,25.6302,25.6367,25.5399,25.5593,268000.0
2007-02-14 15:15:00,39.62,39.63,39.58,39.59,226200.0,25.5593,25.5657,25.5335,25.5399,226200.0
2007-02-14 15:20:00,39.59,39.67,39.59,39.63,245600.0,25.5399,25.5915,25.5399,25.5657,245600.0
2007-02-14 15:25:00,39.63,39.63,39.58,39.62,158300.0,25.5657,25.5657,25.5335,25.5593,158300.0
2007-02-14 15:30:00,39.61,39.62,39.54,39.55,254800.0,25.5528,25.5593,25.5077,25.5141,254800.0
2007-02-14 15:35:00,39.56,39.6,39.55,39.6,312000.0,25.5206,25.5464,25.5141,25.5464,312000.0
2007-02-14 15:40:00,39.59,39.66,39.56,39.56,292000.0,25.5399,25.5851,25.5206,25.5206,292000.0
2007-02-14 15:45:00,39.57,39.59,39.55,39.56,393200.0,25.527,25.5399,25.5141,25.5206,393200.0
2007-02-14 15:50:00,39.56,39.66,39.51,39.65,800600.0,25.5206,25.5851,25.4883,25.5786,800600.0
2007-02-14 15:55:00,39.66,39.68,39.62,39.65,807000.0,25.5851,25.598,25.5593,25.5786,807000.0
2007-02-15 09:30:00,40.26,40.5,40.15,40.45,2421900.0,25.9722,26.127,25.9012,26.0947,2421900.0
2007-02-15 09:35:00,40.44,40.72,40.38,40.66,1249900.0,26.0883,26.2689,26.0496,26.2302,1249900.0
2007-02-15 09:40:00,40.65,40.91,40.5,40.65,1414400.0,26.2237,26.3915,26.127,26.2237,1414400.0
2007-02-15 09:45:00,40.65,40.66,40.35,40.64,746200.0,26.2237,26.2302,26.0302,26.2173,746200.0
2007-02-15 09:50:00,40.64,40.74,40.61,40.7,567400.0,26.2173,26.2818,26.1979,26.256,567400.0
2007-02-15 09:55:00,40.7,41.0,40.69,40.95,875800.0,26.256,26.4495,26.2495,26.4173,875800.0
2007-02-15 10:00:00,40.94,41.18,40.92,41.15,966000.0,26.4108,26.5657,26.3979,26.5463,966000.0
2007-02-15 10:05:00,41.15,41.18,41.1,41.11,788500.0,26.5463,26.5657,26.514,26.5205,788500.0
2007-02-15 10:10:00,41.1,41.11,40.93,40.98,825200.0,26.514,26.5205,26.4044,26.4366,825200.0
2007-02-15 10:15:00,40.98,41.06,40.92,41.06,599700.0,26.4366,26.4882,26.3979,26.4882,599700.0
2007-02-15 10:20:00,41.06,41.12,41.02,41.04,693500.0,26.4882,26.5269,26.4624,26.4753,693500.0
2007-02-15 10:25:00,41.03,41.05,40.82,40.86,509200.0,26.4689,26.4818,26.3334,26.3592,509200.0
2007-02-15 10:30:00,40.86,40.99,40.84,40.85,380800.0,26.3592,26.4431,26.3463,26.3528,380800.0
2007-02-15 10:35:00,40.85,40.98,40.81,40.83,394000.0,26.3528,26.4366,26.327,26.3399,394000.0
2007-02-15 10:40:00,40.83,40.85,40.8,40.83,371900.0,26.3399,26.3528,26.3205,26.3399,371900.0
2007-02-15 10:45:00,40.82,40.85,40.69,40.71,446400.0,26.3334,26.3528,26.2495,26.2625,446400.0
2007-02-15 10:50:00,40.72,40.81,40.7,40.78,471700.0,26.2689,26.327,26.256,26.3076,471700.0
2007-02-15 10:55:00,40.79,40.9,40.77,40.84,428900.0,26.3141,26.385,26.3012,26.3463,428900.0
2007-02-15 11:00:00,40.84,40.89,40.8,40.8,334000.0,26.3463,26.3786,26.3205,26.3205,334000.0
2007-02-15 11:05:00,40.81,40.89,40.78,40.79,294700.0,26.327,26.3786,26.3076,26.3141,294700.0
2007-02-15 11:10:00,40.78,40.85,40.71,40.81,361900.0,26.3076,26.3528,26.2625,26.327,361900.0
2007-02-15 11:15:00,40.81,40.85,40.76,40.82,306700.0,26.327,26.3528,26.2947,26.3334,306700.0
2007-02-15 11:20:00,40.81,40.86,40.8,40.86,253000.0,26.327,26.3592,26.3205,26.3592,253000.0
2007-02-15 11:25:00,40.85,40.93,40.85,40.91,282200.0,26.3528,26.4044,26.3528,26.3915,282200.0
2007-02-15 11:30:00,40.91,41.02,40.9,40.97,552700.0,26.3915,26.4624,26.385,26.4302,552700.0
2007-02-15 11:35:00,40.96,41.06,40.96,41.06,299800.0,26.4237,26.4882,26.4237,26.4882,299800.0
2007-02-15 11:40:00,41.06,41.15,41.04,41.1,457800.0,26.4882,26.5463,26.4753,26.514,457800.0
2007-02-15 11:45:00,41.1,41.13,41.05,41.05,282600.0,26.514,26.5334,26.4818,26.4818,282600.0
2007-02-15 11:50:00,41.05,41.1,41.05,41.06,322600.0,26.4818,26.514,26.4818,26.4882,322600.0
2007-02-15 11:55:00,41.06,41.06,40.97,40.99,365400.0,26.4882,26.4882,26.4302,26.4431,365400.0
2007-02-15 12:00:00,40.98,41.08,40.98,41.01,319900.0,26.4366,26.5011,26.4366,26.456,319900.0
2007-02-15 12:05:00,41.01,41.02,40.91,40.92,309100.0,26.456,26.4624,26.3915,26.3979,309100.0
2007-02-15 12:10:00,40.92,40.99,40.89,40.98,436100.0,26.3979,26.4431,26.3786,26.4366,436100.0
2007-02-15 12:15:00,40.97,40.99,40.89,40.95,302600.0,26.4302,26.4431,26.3786,26.4173,302600.0
2007-02-15 12:20:00,40.94,40.96,40.93,40.93,96500.0,26.4108,26.4237,26.4044,26.4044,96500.0
2007-02-15 12:25:00,40.94,40.95,40.94,40.95,66400.0,26.4108,26.4173,26.4108,26.4173,66400.0
2007-02-15 12:30:00,40.94,40.98,40.9,40.9,335900.0,26.4108,26.4366,26.385,26.385,335900.0
2007-02-15 12:35:00,40.9,40.93,40.9,40.91,175200.0,26.385,26.4044,26.385,26.3915,175200.0
2007-02-15 12:40:00,40.91,40.93,40.88,40.92,119200.0,26.3915,26.4044,26.3721,26.3979,119200.0
2007-02-15 12:45:00,40.92,40.93,40.85,40.86,300700.0,26.3979,26.4044,26.3528,26.3592,300700.0
2007-02-15 12:50:00,40.87,40.92,40.86,40.91,172300.0,26.3657,26.3979,26.3592,26.3915,172300.0
2007-02-15 12:55:00,40.91,40.95,40.9,40.94,123400.0,26.3915,26.4173,26.385,26.4108,123400.0
2007-02-15 13:00:00,40.94,40.96,40.92,40.93,136700.0,26.4108,26.4237,26.3979,26.4044,136700.0
2007-02-15 13:05:00,40.92,40.96,40.91,40.96,125300.0,26.3979,26.4237,26.3915,26.4237,125300.0
2007-02-15 13:10:00,40.95,40.97,40.94,40.95,197400.0,26.4173,26.4302,26.4108,26.4173,197400.0
2007-02-15 13:15:00,40.95,40.98,40.94,40.95,190900.0,26.4173,26.4366,26.4108,26.4173,190900.0
2007-02-15 13:20:00,40.96,40.99,40.96,40.99,128600.0,26.4237,26.4431,26.4237,26.4431,128600.0
2007-02-15 13:25:00,40.98,40.99,40.95,40.99,147400.0,26.4366,26.4431,26.4173,26.4431,147400.0
2007-02-15 13:30:00,40.98,40.99,40.97,40.97,166500.0,26.4366,26.4431,26.4302,26.4302,166500.0
2007-02-15 13:35:00,40.98,41.03,40.97,41.01,239100.0,26.4366,26.4689,26.4302,26.456,239100.0
2007-02-15 13:40:00,41.02,41.03,40.98,40.99,137900.0,26.4624,26.4689,26.4366,26.4431,137900.0
2007-02-15 13:45:00,40.98,41.04,40.97,40.97,150700.0,26.4366,26.4753,26.4302,26.4302,150700.0
2007-02-15 13:50:00,40.97,40.98,40.96,40.98,151600.0,26.4302,26.4366,26.4237,26.4366,151600.0
2007-02-15 13:55:00,40.98,41.04,40.97,41.04,223400.0,26.4366,26.4753,26.4302,26.4753,223400.0
2007-02-15 14:00:00,41.03,41.03,40.99,41.01,182500.0,26.4689,26.4689,26.4431,26.456,182500.0
2007-02-15 14:05:00,41.01,41.02,40.94,40.98,278800.0,26.456,26.4624,26.4108,26.4366,278800.0
2007-02-15 14:10:00,40.98,41.01,40.96,41.0,168500.0,26.4366,26.456,26.4237,26.4495,168500.0
2007-02-15 14:15:00,41.0,41.08,40.97,40.99,310000.0,26.4495,26.5011,26.4302,26.4431,310000.0
2007-02-15 14:20:00,41.0,41.04,40.99,41.03,117900.0,26.4495,26.4753,26.4431,26.4689,117900.0
2007-02-15 14:25:00,41.03,41.04,40.97,41.0,182900.0,26.4689,26.4753,26.4302,26.4495,182900.0
2007-02-15 14:30:00,41.01,41.09,41.01,41.08,257700.0,26.456,26.5076,26.456,26.5011,257700.0
2007-02-15 14:35:00,41.08,41.13,41.03,41.03,260500.0,26.5011,26.5334,26.4689,26.4689,260500.0
2007-02-15 14:40:00,41.03,41.07,41.01,41.06,154900.0,26.4689,26.4947,26.456,26.4882,154900.0
2007-02-15 14:45:00,41.06,41.09,41.06,41.09,114100.0,26.4882,26.5076,26.4882,26.5076,114100.0
2007-02-15 14:50:00,41.09,41.09,41.05,41.08,202200.0,26.5076,26.5076,26.4818,26.5011,202200.0
2007-02-15 14:55:00,41.08,41.12,41.06,41.11,316500.0,26.5011,26.5269,26.4882,26.5205,316500.0
2007-02-15 15:00:00,41.1,41.14,41.09,41.13,420500.0,26.514,26.5398,26.5076,26.5334,420500.0
2007-02-15 15:05:00,41.14,41.26,41.13,41.21,752600.0,26.5398,26.6173,26.5334,26.585,752600.0
2007-02-15 15:10:00,41.2,41.28,41.19,41.21,526200.0,26.5786,26.6302,26.5721,26.585,526200.0
2007-02-15 15:15:00,41.21,41.25,41.15,41.17,452000.0,26.585,26.6108,26.5463,26.5592,452000.0
2007-02-15 15:20:00,41.16,41.26,41.16,41.24,397900.0,26.5528,26.6173,26.5528,26.6044,397900.0
2007-02-15 15:25:00,41.23,41.31,41.22,41.29,531800.0,26.5979,26.6495,26.5915,26.6366,531800.0
2007-02-15 15:30:00,41.3,41.34,41.25,41.29,713700.0,26.6431,26.6689,26.6108,26.6366,713700.0
2007-02-15 15:35:00,41.29,41.34,41.26,41.33,604600.0,26.6366,26.6689,26.6173,26.6624,604600.0
2007-02-15 15:40:00,41.33,41.44,41.32,41.34,856500.0,26.6624,26.7334,26.656,26.6689,856500.0
2007-02-15 15:45:00,41.34,41.43,41.3,41.31,800600.0,26.6689,26.7269,26.6431,26.6495,800600.0
2007-02-15 15:50:00,41.31,41.33,41.18,41.24,1035600.0,26.6495,26.6624,26.5657,26.6044,1035600.0
2007-02-15 15:55:00,41.24,41.37,41.24,41.37,1005400.0,26.6044,26.6882,26.6044,26.6882,1005400.0
2007-02-16 09:30:00,41.1,41.14,40.85,40.85,4759200.0,26.514,26.5398,26.3528,26.3528,4759200.0
2007-02-16 09:35:00,40.85,41.15,40.85,41.14,465800.0,26.3528,26.5463,26.3528,26.5398,465800.0
2007-02-16 09:40:00,41.13,41.15,41.09,41.14,517400.0,26.5334,26.5463,26.5076,26.5398,517400.0
2007-02-16 09:45:00,41.14,41.18,41.09,41.17,453400.0,26.5398,26.5657,26.5076,26.5592,453400.0
2007-02-16 09:50:00,41.17,41.3,41.13,41.24,463700.0,26.5592,26.6431,26.5334,26.6044,463700.0
2007-02-16 09:55:00,41.23,41.55,41.22,41.39,787800.0,26.5979,26.8043,26.5915,26.7011,787800.0
2007-02-16 10:00:00,41.38,41.59,41.28,41.48,686000.0,26.6947,26.8301,26.6302,26.7592,686000.0
2007-02-16 10:05:00,41.47,41.92,41.41,41.83,1096600.0,26.7527,27.043,26.714,26.985,1096600.0
2007-02-16 10:10:00,41.83,42.35,41.62,42.32,1838300.0,26.985,27.3204,26.8495,27.3011,1838300.0
2007-02-16 10:15:00,42.3,42.9,42.27,42.81,3723500.0,27.2882,27.6752,27.2688,27.6172,3723500.0
2007-02-16 10:20:00,42.81,43.38,42.51,42.53,3234600.0,27.6172,27.9849,27.4236,27.4366,3234600.0
2007-02-16 10:25:00,42.53,42.6,42.21,42.26,1818700.0,27.4366,27.4817,27.2301,27.2624,1818700.0
2007-02-16 10:30:00,42.27,42.4,42.14,42.25,1851700.0,27.2688,27.3527,27.185,27.2559,1851700.0
2007-02-16 10:35:00,42.26,42.56,42.25,42.41,1064400.0,27.2624,27.4559,27.2559,27.3591,1064400.0
2007-02-16 10:40:00,42.42,42.6,42.39,42.6,811000.0,27.3656,27.4817,27.3462,27.4817,811000.0
2007-02-16 10:45:00,42.6,42.68,42.5,42.68,589800.0,27.4817,27.5333,27.4172,27.5333,589800.0
2007-02-16 10:50:00,42.68,42.73,42.39,42.45,789700.0,27.5333,27.5656,27.3462,27.3849,789700.0
2007-02-16 10:55:00,42.45,42.55,42.25,42.3,948400.0,27.3849,27.4495,27.2559,27.2882,948400.0
2007-02-16 11:00:00,42.3,42.46,42.2,42.22,888500.0,27.2882,27.3914,27.2237,27.2366,888500.0
2007-02-16 11:05:00,42.23,42.33,41.92,41.92,1798300.0,27.243,27.3075,27.043,27.043,1798300.0
2007-02-16 11:10:00,41.91,42.09,41.73,42.0,1300600.0,27.0366,27.1527,26.9205,27.0946,1300600.0
2007-02-16 11:15:00,42.0,42.06,41.82,41.86,796500.0,27.0946,27.1334,26.9785,27.0043,796500.0
2007-02-16 11:20:00,41.86,41.94,41.82,41.9,558200.0,27.0043,27.0559,26.9785,27.0301,558200.0
2007-02-16 11:25:00,41.89,42.12,41.87,42.04,638800.0,27.0237,27.1721,27.0108,27.1204,638800.0
2007-02-16 11:30:00,42.04,42.07,41.95,41.98,326200.0,27.1204,27.1398,27.0624,27.0817,326200.0
2007-02-16 11:35:00,41.97,41.98,41.89,41.91,420600.0,27.0753,27.0817,27.0237,27.0366,420600.0
2007-02-16 11:40:00,41.91,42.05,41.85,42.02,403800.0,27.0366,27.1269,26.9979,27.1075,403800.0
2007-02-16 11:45:00,42.02,42.12,42.02,42.08,428400.0,27.1075,27.1721,27.1075,27.1463,428400.0
2007-02-16 11:50:00,42.08,42.23,42.08,42.16,467100.0,27.1463,27.243,27.1463,27.1979,467100.0
2007-02-16 11:55:00,42.16,42.17,42.09,42.12,133700.0,27.1979,27.2043,27.1527,27.1721,133700.0
2007-02-16 12:00:00,42.12,42.21,42.1,42.1,294500.0,27.1721,27.2301,27.1592,27.1592,294500.0
2007-02-16 12:05:00,42.1,42.11,42.08,42.1,167500.0,27.1592,27.1656,27.1463,27.1592,167500.0
2007-02-16 12:10:00,42.1,42.2,42.08,42.18,137900.0,27.1592,27.2237,27.1463,27.2108,137900.0
2007-02-16 12:15:00,42.16,42.28,42.12,42.26,339900.0,27.1979,27.2753,27.1721,27.2624,339900.0
2007-02-16 12:20:00,42.26,42.26,42.19,42.22,247800.0,27.2624,27.2624,27.2172,27.2366,247800.0
2007-02-16 12:25:00,42.23,42.37,42.18,42.2,360600.0,27.243,27.3333,27.2108,27.2237,360600.0
2007-02-16 12:30:00,42.2,42.27,42.0,42.04,517500.0,27.2237,27.2688,27.0946,27.1204,517500.0
2007-02-16 12:35:00,42.04,42.2,41.76,41.78,879700.0,27.1204,27.2237,26.9398,26.9527,879700.0
2007-02-16 12:40:00,41.76,41.94,41.74,41.85,388700.0,26.9398,27.0559,26.9269,26.9979,388700.0
2007-02-16 12:45:00,41.85,41.85,41.35,41.76,1355500.0,26.9979,26.9979,26.6753,26.9398,1355500.0
2007-02-16 12:50:00,41.76,41.89,41.72,41.8,334000.0,26.9398,27.0237,26.914,26.9656,334000.0
2007-02-16 12:55:00,41.8,41.89,41.8,41.88,180000.0,26.9656,27.0237,26.9656,27.0172,180000.0
2007-02-16 13:00:00,41.88,42.0,41.87,41.92,301900.0,27.0172,27.0946,27.0108,27.043,301900.0
2007-02-16 13:05:00,41.92,41.95,41.8,41.94,301600.0,27.043,27.0624,26.9656,27.0559,301600.0
2007-02-16 13:10:00,41.95,42.0,41.91,41.93,234000.0,27.0624,27.0946,27.0366,27.0495,234000.0
2007-02-16 13:15:00,41.93,41.94,41.85,41.86,115900.0,27.0495,27.0559,26.9979,27.0043,115900.0
2007-02-16 13:20:00,41.86,41.96,41.86,41.95,80700.0,27.0043,27.0688,27.0043,27.0624,80700.0
2007-02-16 13:25:00,41.96,41.96,41.86,41.89,152400.0,27.0688,27.0688,27.0043,27.0237,152400.0
2007-02-16 13:30:00,41.9,41.92,41.9,41.9,79000.0,27.0301,27.043,27.0301,27.0301,79000.0
2007-02-16 13:35:00,41.91,41.91,41.89,41.91,90500.0,27.0366,27.0366,27.0237,27.0366,90500.0
2007-02-16 13:40:00,41.91,41.99,41.9,41.97,146100.0,27.0366,27.0882,27.0301,27.0753,146100.0
2007-02-16 13:45:00,41.97,42.11,41.96,42.09,301300.0,27.0753,27.1656,27.0688,27.1527,301300.0
2007-02-16 13:50:00,42.09,42.09,41.97,42.02,167200.0,27.1527,27.1527,27.0753,27.1075,167200.0
2007-02-16 13:55:00,42.01,42.06,41.5,42.06,175600.0,27.1011,27.1334,26.7721,27.1334,175600.0
2007-02-16 14:00:00,42.06,42.17,42.05,42.13,210600.0,27.1334,27.2043,27.1269,27.1785,210600.0
2007-02-16 14:05:00,42.13,42.24,42.09,42.18,364000.0,27.1785,27.2495,27.1527,27.2108,364000.0
2007-02-16 14:10:00,42.18,42.28,42.18,42.28,474400.0,27.2108,27.2753,27.2108,27.2753,474400.0
2007-02-16 14:15:00,42.27,42.42,42.27,42.38,611800.0,27.2688,27.3656,27.2688,27.3398,611800.0
2007-02-16 14:20:00,42.39,42.39,42.28,42.31,411000.0,27.3462,27.3462,27.2753,27.2946,411000.0
2007-02-16 14:25:00,42.31,42.42,42.29,42.35,439100.0,27.2946,27.3656,27.2817,27.3204,439100.0
2007-02-16 14:30:00,42.35,42.36,42.24,42.25,298800.0,27.3204,27.3269,27.2495,27.2559,298800.0
2007-02-16 14:35:00,42.25,42.33,42.24,42.26,162900.0,27.2559,27.3075,27.2495,27.2624,162900.0
2007-02-16 14:40:00,42.27,42.31,42.25,42.3,290400.0,27.2688,27.2946,27.2559,27.2882,290400.0
2007-02-16 14:45:00,42.3,42.32,42.23,42.28,311000.0,27.2882,27.3011,27.243,27.2753,311000.0
2007-02-16 14:50:00,42.28,42.34,42.25,42.31,327700.0,27.2753,27.314,27.2559,27.2946,327700.0
2007-02-16 14:55:00,42.31,42.38,42.28,42.36,286500.0,27.2946,27.3398,27.2753,27.3269,286500.0
2007-02-16 15:00:00,42.36,42.43,42.3,42.42,269000.0,27.3269,27.372,27.2882,27.3656,269000.0
2007-02-16 15:05:00,42.41,42.42,42.3,42.3,179800.0,27.3591,27.3656,27.2882,27.2882,179800.0
2007-02-16 15:10:00,42.31,42.36,42.29,42.36,332300.0,27.2946,27.3269,27.2817,27.3269,332300.0
2007-02-16 15:15:00,42.37,42.38,42.3,42.38,232900.0,27.3333,27.3398,27.2882,27.3398,232900.0
2007-02-16 15:20:00,42.37,42.44,42.36,42.44,315000.0,27.3333,27.3785,27.3269,27.3785,315000.0
2007-02-16 15:25:00,42.44,42.58,42.43,42.49,702800.0,27.3785,27.4688,27.372,27.4107,702800.0
2007-02-16 15:30:00,42.49,42.56,42.47,42.55,288100.0,27.4107,27.4559,27.3978,27.4495,288100.0
2007-02-16 15:35:00,42.55,42.55,42.35,42.4,425300.0,27.4495,27.4495,27.3204,27.3527,425300.0
2007-02-16 15:40:00,42.4,42.47,42.35,42.35,313900.0,27.3527,27.3978,27.3204,27.3204,313900.0
2007-02-16 15:45:00,42.35,42.51,42.35,42.51,666900.0,27.3204,27.4236,27.3204,27.4236,666900.0
2007-02-16 15:50:00,42.51,42.54,42.48,42.53,1061600.0,27.4236,27.443,27.4043,27.4366,1061600.0
2007-02-16 15:55:00,42.54,42.66,42.47,42.47,2175400.0,27.443,27.5204,27.3978,27.3978,2175400.0
2007-02-20 09:30:00,41.97,42.53,41.97,42.52,1805900.0,27.0753,27.4366,27.0753,27.4301,1805900.0
2007-02-20 09:35:00,42.52,42.63,42.25,42.37,965300.0,27.4301,27.5011,27.2559,27.3333,965300.0
2007-02-20 09:40:00,42.36,42.36,42.1,42.13,433100.0,27.3269,27.3269,27.1592,27.1785,433100.0
2007-02-20 09:45:00,42.12,42.17,42.09,42.13,550600.0,27.1721,27.2043,27.1527,27.1785,550600.0
2007-02-20 09:50:00,42.14,42.18,42.04,42.06,694300.0,27.185,27.2108,27.1204,27.1334,694300.0
2007-02-20 09:55:00,42.05,42.12,41.96,42.1,885100.0,27.1269,27.1721,27.0688,27.1592,885100.0
2007-02-20 10:00:00,42.1,42.11,41.92,41.92,510600.0,27.1592,27.1656,27.043,27.043,510600.0
2007-02-20 10:05:00,41.91,42.06,41.86,42.03,628700.0,27.0366,27.1334,27.0043,27.114,628700.0
2007-02-20 10:10:00,42.03,42.14,42.03,42.09,360500.0,27.114,27.185,27.114,27.1527,360500.0
2007-02-20 10:15:00,42.09,42.18,42.08,42.13,407800.0,27.1527,27.2108,27.1463,27.1785,407800.0
2007-02-20 10:20:00,42.13,42.23,42.13,42.15,338600.0,27.1785,27.243,27.1785,27.1914,338600.0
2007-02-20 10:25:00,42.15,42.29,42.14,42.28,223000.0,27.1914,27.2817,27.185,27.2753,223000.0
2007-02-20 10:30:00,42.27,42.42,42.25,42.25,331000.0,27.2688,27.3656,27.2559,27.2559,331000.0
2007-02-20 10:35:00,42.26,42.37,42.23,42.23,195600.0,27.2624,27.3333,27.243,27.243,195600.0
2007-02-20 10:40:00,42.23,42.26,42.17,42.18,202900.0,27.243,27.2624,27.2043,27.2108,202900.0
2007-02-20 10:45:00,42.18,42.42,42.17,42.33,398200.0,27.2108,27.3656,27.2043,27.3075,398200.0
2007-02-20 10:50:00,42.33,42.37,42.2,42.28,214000.0,27.3075,27.3333,27.2237,27.2753,214000.0
2007-02-20 10:55:00,42.28,42.29,42.2,42.23,135100.0,27.2753,27.2817,27.2237,27.243,135100.0
2007-02-20 11:00:00,42.24,42.5,42.23,42.5,244200.0,27.2495,27.4172,27.243,27.4172,244200.0
2007-02-20 11:05:00,42.48,42.49,42.4,42.42,111700.0,27.4043,27.4107,27.3527,27.3656,111700.0
2007-02-20 11:10:00,42.41,42.47,42.37,42.45,171400.0,27.3591,27.3978,27.3333,27.3849,171400.0
2007-02-20 11:15:00,42.46,42.63,42.45,42.57,372300.0,27.3914,27.5011,27.3849,27.4624,372300.0
2007-02-20 11:20:00,42.57,42.66,42.55,42.63,254900.0,27.4624,27.5204,27.4495,27.5011,254900.0
2007-02-20 11:25:00,42.64,42.75,42.63,42.74,235500.0,27.5075,27.5785,27.5011,27.572,235500.0
2007-02-20 11:30:00,42.73,42.75,42.69,42.71,411600.0,27.5656,27.5785,27.5398,27.5527,411600.0
2007-02-20 11:35:00,42.71,42.78,42.68,42.73,293100.0,27.5527,27.5978,27.5333,27.5656,293100.0
2007-02-20 11:40:00,42.73,42.78,42.65,42.68,304100.0,27.5656,27.5978,27.514,27.5333,304100.0
2007-02-20 11:45:00,42.68,42.76,42.65,42.72,313400.0,27.5333,27.5849,27.514,27.5591,313400.0
2007-02-20 11:50:00,42.72,42.76,42.68,42.72,115900.0,27.5591,27.5849,27.5333,27.5591,115900.0
2007-02-20 11:55:00,42.72,42.74,42.68,42.68,117600.0,27.5591,27.572,27.5333,27.5333,117600.0
2007-02-20 12:00:00,42.68,42.71,42.64,42.68,159000.0,27.5333,27.5527,27.5075,27.5333,159000.0
2007-02-20 12:05:00,42.69,42.72,42.39,42.6,122000.0,27.5398,27.5591,27.3462,27.4817,122000.0
2007-02-20 12:10:00,42.6,42.7,42.54,42.68,216100.0,27.4817,27.5462,27.443,27.5333,216100.0
2007-02-20 12:15:00,42.67,42.75,42.64,42.68,112800.0,27.5269,27.5785,27.5075,27.5333,112800.0
2007-02-20 12:20:00,42.68,42.72,42.62,42.69,105600.0,27.5333,27.5591,27.4946,27.5398,105600.0
2007-02-20 12:25:00,42.69,42.69,42.64,42.64,88100.0,27.5398,27.5398,27.5075,27.5075,88100.0
2007-02-20 12:30:00,42.64,42.65,42.55,42.62,117900.0,27.5075,27.514,27.4495,27.4946,117900.0
2007-02-20 12:35:00,42.61,42.66,42.6,42.64,219200.0,27.4882,27.5204,27.4817,27.5075,219200.0
2007-02-20 12:40:00,42.64,42.66,42.62,42.66,40700.0,27.5075,27.5204,27.4946,27.5204,40700.0
2007-02-20 12:45:00,42.65,42.66,42.58,42.59,83500.0,27.514,27.5204,27.4688,27.4753,83500.0
2007-02-20 12:50:00,42.59,42.59,42.51,42.55,171300.0,27.4753,27.4753,27.4236,27.4495,171300.0
2007-02-20 12:55:00,42.56,42.56,42.44,42.45,211300.0,27.4559,27.4559,27.3785,27.3849,211300.0
2007-02-20 13:00:00,42.45,42.49,42.44,42.46,147700.0,27.3849,27.4107,27.3785,27.3914,147700.0
2007-02-20 13:05:00,42.47,42.58,42.46,42.54,166500.0,27.3978,27.4688,27.3914,27.443,166500.0
2007-02-20 13:10:00,42.53,42.54,42.5,42.51,160900.0,27.4366,27.443,27.4172,27.4236,160900.0
2007-02-20 13:15:00,42.51,42.54,42.5,42.5,273200.0,27.4236,27.443,27.4172,27.4172,273200.0
2007-02-20 13:20:00,42.5,42.54,42.49,42.5,108900.0,27.4172,27.443,27.4107,27.4172,108900.0
2007-02-20 13:25:00,42.5,42.51,42.48,42.51,125000.0,27.4172,27.4236,27.4043,27.4236,125000.0
2007-02-20 13:30:00,42.5,42.53,42.48,42.5,94600.0,27.4172,27.4366,27.4043,27.4172,94600.0
2007-02-20 13:35:00,42.51,42.54,42.5,42.54,121300.0,27.4236,27.443,27.4172,27.443,121300.0
2007-02-20 13:40:00,42.53,42.54,42.49,42.5,116800.0,27.4366,27.443,27.4107,27.4172,116800.0
2007-02-20 13:45:00,42.5,42.56,42.5,42.53,167300.0,27.4172,27.4559,27.4172,27.4366,167300.0
2007-02-20 13:50:00,42.53,42.63,42.52,42.6,255800.0,27.4366,27.5011,27.4301,27.4817,255800.0
2007-02-20 13:55:00,42.6,42.7,42.56,42.69,216900.0,27.4817,27.5462,27.4559,27.5398,216900.0
2007-02-20 14:00:00,42.68,42.69,42.6,42.6,72100.0,27.5333,27.5398,27.4817,27.4817,72100.0
2007-02-20 14:05:00,42.6,42.63,42.57,42.6,91100.0,27.4817,27.5011,27.4624,27.4817,91100.0
2007-02-20 14:10:00,42.6,42.69,42.59,42.66,96500.0,27.4817,27.5398,27.4753,27.5204,96500.0
2007-02-20 14:15:00,42.66,42.72,42.65,42.68,121100.0,27.5204,27.5591,27.514,27.5333,121100.0
2007-02-20 14:20:00,42.68,42.69,42.62,42.63,87500.0,27.5333,27.5398,27.4946,27.5011,87500.0
2007-02-20 14:25:00,42.62,42.68,42.6,42.63,81400.0,27.4946,27.5333,27.4817,27.5011,81400.0
2007-02-20 14:30:00,42.62,42.67,42.58,42.67,123400.0,27.4946,27.5269,27.4688,27.5269,123400.0
2007-02-20 14:35:00,42.67,42.67,42.58,42.58,119300.0,27.5269,27.5269,27.4688,27.4688,119300.0
2007-02-20 14:40:00,42.58,42.59,42.48,42.5,166100.0,27.4688,27.4753,27.4043,27.4172,166100.0
2007-02-20 14:45:00,42.5,42.55,42.48,42.53,251000.0,27.4172,27.4495,27.4043,27.4366,251000.0
2007-02-20 14:50:00,42.53,42.54,42.51,42.52,104300.0,27.4366,27.443,27.4236,27.4301,104300.0
2007-02-20 14:55:00,42.52,42.65,42.52,42.61,220900.0,27.4301,27.514,27.4301,27.4882,220900.0
2007-02-20 15:00:00,42.62,42.63,42.52,42.56,206100.0,27.4946,27.5011,27.4301,27.4559,206100.0
2007-02-20 15:05:00,42.55,42.62,42.55,42.62,151700.0,27.4495,27.4946,27.4495,27.4946,151700.0
2007-02-20 15:10:00,42.62,42.64,42.58,42.58,173300.0,27.4946,27.5075,27.4688,27.4688,173300.0
2007-02-20 15:15:00,42.58,42.6,42.55,42.58,204000.0,27.4688,27.4817,27.4495,27.4688,204000.0
2007-02-20 15:20:00,42.58,42.6,42.56,42.58,131900.0,27.4688,27.4817,27.4559,27.4688,131900.0
2007-02-20 15:25:00,42.57,42.6,42.57,42.59,302000.0,27.4624,27.4817,27.4624,27.4753,302000.0
2007-02-20 15:30:00,42.6,42.6,42.56,42.56,190200.0,27.4817,27.4817,27.4559,27.4559,190200.0
2007-02-20 15:35:00,42.56,42.62,42.56,42.61,164100.0,27.4559,27.4946,27.4559,27.4882,164100.0
2007-02-20 15:40:00,42.62,42.68,42.59,42.67,232700.0,27.4946,27.5333,27.4753,27.5269,232700.0
2007-02-20 15:45:00,42.66,42.69,42.64,42.64,397500.0,27.5204,27.5398,27.5075,27.5075,397500.0
2007-02-20 15:50:00,42.68,42.69,42.65,42.68,293700.0,27.5333,27.5398,27.514,27.5333,293700.0
2007-02-20 15:55:00,42.69,42.74,42.67,42.68,880400.0,27.5398,27.572,27.5269,27.5333,880400.0
2007-02-21 09:30:00,42.25,42.33,42.2,42.28,756200.0,27.2559,27.3075,27.2237,27.2753,756200.0
2007-02-21 09:35:00,42.27,42.58,42.27,42.5,436000.0,27.2688,27.4688,27.2688,27.4172,436000.0
2007-02-21 09:40:00,42.49,42.51,42.32,42.35,269700.0,27.4107,27.4236,27.3011,27.3204,269700.0
2007-02-21 09:45:00,42.35,42.37,42.16,42.32,496200.0,27.3204,27.3333,27.1979,27.3011,496200.0
2007-02-21 09:50:00,42.32,42.34,42.17,42.18,379300.0,27.3011,27.314,27.2043,27.2108,379300.0
2007-02-21 09:55:00,42.18,42.24,42.07,42.22,627300.0,27.2108,27.2495,27.1398,27.2366,627300.0
2007-02-21 10:00:00,42.22,42.35,42.21,42.28,412500.0,27.2366,27.3204,27.2301,27.2753,412500.0
2007-02-21 10:05:00,42.28,42.31,42.24,42.29,317900.0,27.2753,27.2946,27.2495,27.2817,317900.0
2007-02-21 10:10:00,42.3,42.31,42.23,42.25,323900.0,27.2882,27.2946,27.243,27.2559,323900.0
2007-02-21 10:15:00,42.25,42.28,42.22,42.28,353700.0,27.2559,27.2753,27.2366,27.2753,353700.0
2007-02-21 10:20:00,42.28,42.29,42.21,42.23,269400.0,27.2753,27.2817,27.2301,27.243,269400.0
2007-02-21 10:25:00,42.24,42.27,42.23,42.26,183400.0,27.2495,27.2688,27.243,27.2624,183400.0
2007-02-21 10:30:00,42.26,42.26,42.17,42.18,242100.0,27.2624,27.2624,27.2043,27.2108,242100.0
2007-02-21 10:35:00,42.17,42.18,42.09,42.11,374700.0,27.2043,27.2108,27.1527,27.1656,374700.0
2007-02-21 10:40:00,42.1,42.18,42.1,42.18,356400.0,27.1592,27.2108,27.1592,27.2108,356400.0
2007-02-21 10:45:00,42.17,42.2,42.12,42.17,195100.0,27.2043,27.2237,27.1721,27.2043,195100.0
2007-02-21 10:50:00,42.17,42.19,42.16,42.18,117600.0,27.2043,27.2172,27.1979,27.2108,117600.0
2007-02-21 10:55:00,42.17,42.36,42.17,42.27,468200.0,27.2043,27.3269,27.2043,27.2688,468200.0
2007-02-21 11:00:00,42.28,42.28,42.17,42.18,185600.0,27.2753,27.2753,27.2043,27.2108,185600.0
2007-02-21 11:05:00,42.19,42.19,42.12,42.14,224100.0,27.2172,27.2172,27.1721,27.185,224100.0
2007-02-21 11:10:00,42.13,42.2,42.12,42.13,394600.0,27.1785,27.2237,27.1721,27.1785,394600.0
2007-02-21 11:15:00,42.13,42.14,42.1,42.11,140400.0,27.1785,27.185,27.1592,27.1656,140400.0
2007-02-21 11:20:00,42.11,42.14,42.09,42.11,250800.0,27.1656,27.185,27.1527,27.1656,250800.0
2007-02-21 11:25:00,42.1,42.12,42.0,42.0,346600.0,27.1592,27.1721,27.0946,27.0946,346600.0
2007-02-21 11:30:00,42.0,42.08,42.0,42.02,336100.0,27.0946,27.1463,27.0946,27.1075,336100.0
2007-02-21 11:35:00,42.03,42.03,41.93,41.95,480600.0,27.114,27.114,27.0495,27.0624,480600.0
2007-02-21 11:40:00,41.96,41.98,41.93,41.98,300200.0,27.0688,27.0817,27.0495,27.0817,300200.0
2007-02-21 11:45:00,41.97,41.98,41.88,41.88,437100.0,27.0753,27.0817,27.0172,27.0172,437100.0
2007-02-21 11:50:00,41.88,41.94,41.84,41.94,485800.0,27.0172,27.0559,26.9914,27.0559,485800.0
2007-02-21 11:55:00,41.93,42.02,41.92,41.94,302800.0,27.0495,27.1075,27.043,27.0559,302800.0
2007-02-21 12:00:00,41.94,41.99,41.92,41.96,266800.0,27.0559,27.0882,27.043,27.0688,266800.0
2007-02-21 12:05:00,41.96,42.02,41.95,41.99,319200.0,27.0688,27.1075,27.0624,27.0882,319200.0
2007-02-21 12:10:00,42.0,42.0,41.95,41.96,115100.0,27.0946,27.0946,27.0624,27.0688,115100.0
2007-02-21 12:15:00,41.96,42.03,41.95,42.03,193800.0,27.0688,27.114,27.0624,27.114,193800.0
2007-02-21 12:20:00,42.03,42.07,42.02,42.07,175900.0,27.114,27.1398,27.1075,27.1398,175900.0
2007-02-21 12:25:00,42.07,42.15,42.04,42.13,339600.0,27.1398,27.1914,27.1204,27.1785,339600.0
2007-02-21 12:30:00,42.12,42.18,42.11,42.14,256600.0,27.1721,27.2108,27.1656,27.185,256600.0
2007-02-21 12:35:00,42.13,42.14,42.06,42.1,116700.0,27.1785,27.185,27.1334,27.1592,116700.0
2007-02-21 12:40:00,42.1,42.13,42.08,42.08,168100.0,27.1592,27.1785,27.1463,27.1463,168100.0
2007-02-21 12:45:00,42.09,42.13,42.07,42.09,137200.0,27.1527,27.1785,27.1398,27.1527,137200.0
2007-02-21 12:50:00,42.09,42.2,42.09,42.2,205700.0,27.1527,27.2237,27.1527,27.2237,205700.0
2007-02-21 12:55:00,42.19,42.2,42.15,42.16,82300.0,27.2172,27.2237,27.1914,27.1979,82300.0
2007-02-21 13:00:00,42.15,42.16,42.08,42.11,115700.0,27.1914,27.1979,27.1463,27.1656,115700.0
2007-02-21 13:05:00,42.11,42.12,42.06,42.11,100400.0,27.1656,27.1721,27.1334,27.1656,100400.0
2007-02-21 13:10:00,42.1,42.11,42.05,42.08,135100.0,27.1592,27.1656,27.1269,27.1463,135100.0
2007-02-21 13:15:00,42.08,42.08,42.06,42.07,108700.0,27.1463,27.1463,27.1334,27.1398,108700.0
2007-02-21 13:20:00,42.07,42.07,42.02,42.05,234500.0,27.1398,27.1398,27.1075,27.1269,234500.0
2007-02-21 13:25:00,42.04,42.09,42.02,42.09,194300.0,27.1204,27.1527,27.1075,27.1527,194300.0
2007-02-21 13:30:00,42.08,42.11,42.05,42.09,165500.0,27.1463,27.1656,27.1269,27.1527,165500.0
2007-02-21 13:35:00,42.09,42.11,42.05,42.07,164700.0,27.1527,27.1656,27.1269,27.1398,164700.0
2007-02-21 13:40:00,42.05,42.06,41.99,41.99,290200.0,27.1269,27.1334,27.0882,27.0882,290200.0
2007-02-21 13:45:00,41.98,42.01,41.91,41.97,386700.0,27.0817,27.1011,27.0366,27.0753,386700.0
2007-02-21 13:50:00,41.97,42.03,41.92,42.01,272200.0,27.0753,27.114,27.043,27.1011,272200.0
2007-02-21 13:55:00,42.0,42.0,41.94,41.98,206000.0,27.0946,27.0946,27.0559,27.0817,206000.0
2007-02-21 14:00:00,41.98,42.01,41.9,41.99,260700.0,27.0817,27.1011,27.0301,27.0882,260700.0
2007-02-21 14:05:00,41.99,42.04,41.97,42.02,499500.0,27.0882,27.1204,27.0753,27.1075,499500.0
2007-02-21 14:10:00,42.02,42.07,41.98,42.04,159200.0,27.1075,27.1398,27.0817,27.1204,159200.0
2007-02-21 14:15:00,42.04,42.1,42.02,42.04,190100.0,27.1204,27.1592,27.1075,27.1204,190100.0
2007-02-21 14:20:00,42.04,42.07,42.0,42.05,79600.0,27.1204,27.1398,27.0946,27.1269,79600.0
2007-02-21 14:25:00,42.05,42.07,42.02,42.06,96700.0,27.1269,27.1398,27.1075,27.1334,96700.0
2007-02-21 14:30:00,42.07,42.07,41.99,42.02,144500.0,27.1398,27.1398,27.0882,27.1075,144500.0
2007-02-21 14:35:00,42.02,42.03,41.97,42.0,157100.0,27.1075,27.114,27.0753,27.0946,157100.0
2007-02-21 14:40:00,42.0,42.0,41.95,41.98,151900.0,27.0946,27.0946,27.0624,27.0817,151900.0
2007-02-21 14:45:00,41.98,42.02,41.97,41.99,261200.0,27.0817,27.1075,27.0753,27.0882,261200.0
2007-02-21 14:50:00,41.98,42.05,41.98,42.04,84500.0,27.0817,27.1269,27.0817,27.1204,84500.0
2007-02-21 14:55:00,42.04,42.05,42.02,42.04,56000.0,27.1204,27.1269,27.1075,27.1204,56000.0
2007-02-21 15:00:00,42.04,42.05,42.0,42.01,164000.0,27.1204,27.1269,27.0946,27.1011,164000.0
2007-02-21 15:05:00,42.02,42.03,42.0,42.01,156300.0,27.1075,27.114,27.0946,27.1011,156300.0
2007-02-21 15:10:00,42.0,42.01,41.98,41.98,104400.0,27.0946,27.1011,27.0817,27.0817,104400.0
2007-02-21 15:15:00,41.99,42.02,41.98,42.0,173200.0,27.0882,27.1075,27.0817,27.0946,173200.0
2007-02-21 15:20:00,42.01,42.02,41.98,42.02,88900.0,27.1011,27.1075,27.0817,27.1075,88900.0
2007-02-21 15:25:00,42.01,42.02,41.99,42.0,150500.0,27.1011,27.1075,27.0882,27.0946,150500.0
2007-02-21 15:30:00,42.0,42.05,42.0,42.03,187400.0,27.0946,27.1269,27.0946,27.114,187400.0
2007-02-21 15:35:00,42.02,42.05,42.01,42.03,185300.0,27.1075,27.1269,27.1011,27.114,185300.0
2007-02-21 15:40:00,42.04,42.05,42.0,42.03,224300.0,27.1204,27.1269,27.0946,27.114,224300.0
2007-02-21 15:45:00,42.02,42.03,42.0,42.0,264000.0,27.1075,27.114,27.0946,27.0946,264000.0
2007-02-21 15:50:00,42.0,42.05,42.0,42.04,329900.0,27.0946,27.1269,27.0946,27.1204,329900.0
2007-02-21 15:55:00,42.05,42.05,42.02,42.04,426100.0,27.1269,27.1269,27.1075,27.1204,426100.0
2007-02-22 09:30:00,42.22,42.4,42.17,42.23,733400.0,27.2366,27.3527,27.2043,27.243,733400.0
2007-02-22 09:35:00,42.23,42.23,42.03,42.12,320200.0,27.243,27.243,27.114,27.1721,320200.0
2007-02-22 09:40:00,42.13,42.2,42.07,42.16,357800.0,27.1785,27.2237,27.1398,27.1979,357800.0
2007-02-22 09:45:00,42.17,42.4,42.15,42.38,443000.0,27.2043,27.3527,27.1914,27.3398,443000.0
2007-02-22 09:50:00,42.37,42.58,42.37,42.51,579500.0,27.3333,27.4688,27.3333,27.4236,579500.0
2007-02-22 09:55:00,42.51,42.55,42.44,42.46,197300.0,27.4236,27.4495,27.3785,27.3914,197300.0
2007-02-22 10:00:00,42.45,42.46,42.3,42.34,233900.0,27.3849,27.3914,27.2882,27.314,233900.0
2007-02-22 10:05:00,42.34,42.4,42.3,42.33,157800.0,27.314,27.3527,27.2882,27.3075,157800.0
2007-02-22 10:10:00,42.33,42.33,42.2,42.3,273100.0,27.3075,27.3075,27.2237,27.2882,273100.0
2007-02-22 10:15:00,42.3,42.3,42.2,42.26,159400.0,27.2882,27.2882,27.2237,27.2624,159400.0
2007-02-22 10:20:00,42.26,42.4,42.26,42.36,177500.0,27.2624,27.3527,27.2624,27.3269,177500.0
2007-02-22 10:25:00,42.37,42.37,42.23,42.31,216600.0,27.3333,27.3333,27.243,27.2946,216600.0
2007-02-22 10:30:00,42.3,42.35,42.23,42.25,128100.0,27.2882,27.3204,27.243,27.2559,128100.0
2007-02-22 10:35:00,42.25,42.37,42.25,42.33,271700.0,27.2559,27.3333,27.2559,27.3075,271700.0
2007-02-22 10:40:00,42.34,42.48,42.3,42.47,150400.0,27.314,27.4043,27.2882,27.3978,150400.0
2007-02-22 10:45:00,42.46,42.48,42.44,42.46,112000.0,27.3914,27.4043,27.3785,27.3914,112000.0
2007-02-22 10:50:00,42.46,42.57,42.45,42.57,209000.0,27.3914,27.4624,27.3849,27.4624,209000.0
2007-02-22 10:55:00,42.57,42.63,42.56,42.63,306200.0,27.4624,27.5011,27.4559,27.5011,306200.0
2007-02-22 11:00:00,42.63,42.65,42.51,42.58,176800.0,27.5011,27.514,27.4236,27.4688,176800.0
2007-02-22 11:05:00,42.58,42.58,42.48,42.52,174000.0,27.4688,27.4688,27.4043,27.4301,174000.0
2007-02-22 11:10:00,42.51,42.55,42.47,42.49,194100.0,27.4236,27.4495,27.3978,27.4107,194100.0
2007-02-22 11:15:00,42.49,42.54,42.42,42.46,360600.0,27.4107,27.443,27.3656,27.3914,360600.0
2007-02-22 11:20:00,42.46,42.46,42.28,42.3,465500.0,27.3914,27.3914,27.2753,27.2882,465500.0
2007-02-22 11:25:00,42.3,42.36,42.27,42.3,169600.0,27.2882,27.3269,27.2688,27.2882,169600.0
2007-02-22 11:30:00,42.3,42.31,42.1,42.13,446900.0,27.2882,27.2946,27.1592,27.1785,446900.0
2007-02-22 11:35:00,42.11,42.26,42.11,42.23,230300.0,27.1656,27.2624,27.1656,27.243,230300.0
2007-02-22 11:40:00,42.21,42.3,42.19,42.22,106200.0,27.2301,27.2882,27.2172,27.2366,106200.0
2007-02-22 11:45:00,42.21,42.28,42.07,42.11,175500.0,27.2301,27.2753,27.1398,27.1656,175500.0
2007-02-22 11:50:00,42.12,42.25,42.1,42.21,93100.0,27.1721,27.2559,27.1592,27.2301,93100.0
2007-02-22 11:55:00,42.2,42.3,42.17,42.3,132400.0,27.2237,27.2882,27.2043,27.2882,132400.0
2007-02-22 12:00:00,42.3,42.4,42.25,42.34,182000.0,27.2882,27.3527,27.2559,27.314,182000.0
2007-02-22 12:05:00,42.34,42.35,42.29,42.3,153000.0,27.314,27.3204,27.2817,27.2882,153000.0
2007-02-22 12:10:00,42.3,42.31,42.21,42.29,62300.0,27.2882,27.2946,27.2301,27.2817,62300.0
2007-02-22 12:15:00,42.3,42.31,42.26,42.27,40000.0,27.2882,27.2946,27.2624,27.2688,40000.0
2007-02-22 12:20:00,42.27,42.28,42.24,42.28,53600.0,27.2688,27.2753,27.2495,27.2753,53600.0
2007-02-22 12:25:00,42.29,42.41,42.28,42.41,101500.0,27.2817,27.3591,27.2753,27.3591,101500.0
2007-02-22 12:30:00,42.41,42.47,42.41,42.42,80300.0,27.3591,27.3978,27.3591,27.3656,80300.0
2007-02-22 12:35:00,42.42,42.47,42.42,42.43,61200.0,27.3656,27.3978,27.3656,27.372,61200.0
2007-02-22 12:40:00,42.42,42.45,42.37,42.39,73300.0,27.3656,27.3849,27.3333,27.3462,73300.0
2007-02-22 12:45:00,42.4,42.42,42.34,42.41,68100.0,27.3527,27.3656,27.314,27.3591,68100.0
2007-02-22 12:50:00,42.41,42.43,42.4,42.4,52900.0,27.3591,27.372,27.3527,27.3527,52900.0
2007-02-22 12:55:00,42.4,42.41,42.33,42.33,76200.0,27.3527,27.3591,27.3075,27.3075,76200.0
2007-02-22 13:00:00,42.33,42.37,42.31,42.31,65800.0,27.3075,27.3333,27.2946,27.2946,65800.0
2007-02-22 13:05:00,42.31,42.36,42.3,42.32,58400.0,27.2946,27.3269,27.2882,27.3011,58400.0
2007-02-22 13:10:00,42.32,42.33,42.28,42.29,81200.0,27.3011,27.3075,27.2753,27.2817,81200.0
2007-02-22 13:15:00,42.29,42.32,42.25,42.3,109000.0,27.2817,27.3011,27.2559,27.2882,109000.0
2007-02-22 13:20:00,42.29,42.35,42.25,42.33,183300.0,27.2817,27.3204,27.2559,27.3075,183300.0
2007-02-22 13:25:00,42.33,42.36,42.28,42.31,173800.0,27.3075,27.3269,27.2753,27.2946,173800.0
2007-02-22 13:30:00,42.3,42.37,42.3,42.33,134800.0,27.2882,27.3333,27.2882,27.3075,134800.0
2007-02-22 13:35:00,42.33,42.36,42.3,42.33,117000.0,27.3075,27.3269,27.2882,27.3075,117000.0
2007-02-22 13:40:00,42.34,42.34,42.29,42.29,77600.0,27.314,27.314,27.2817,27.2817,77600.0
2007-02-22 13:45:00,42.29,42.3,42.21,42.25,68400.0,27.2817,27.2882,27.2301,27.2559,68400.0
2007-02-22 13:50:00,42.24,42.32,42.23,42.31,63500.0,27.2495,27.3011,27.243,27.2946,63500.0
2007-02-22 13:55:00,42.31,42.36,42.3,42.34,41500.0,27.2946,27.3269,27.2882,27.314,41500.0
2007-02-22 14:00:00,42.35,42.38,42.34,42.35,60900.0,27.3204,27.3398,27.314,27.3204,60900.0
2007-02-22 14:05:00,42.35,42.36,42.31,42.34,69200.0,27.3204,27.3269,27.2946,27.314,69200.0
2007-02-22 14:10:00,42.35,42.38,42.34,42.35,60800.0,27.3204,27.3398,27.314,27.3204,60800.0
2007-02-22 14:15:00,42.35,42.36,42.31,42.31,44400.0,27.3204,27.3269,27.2946,27.2946,44400.0
2007-02-22 14:20:00,42.31,42.33,42.29,42.32,38100.0,27.2946,27.3075,27.2817,27.3011,38100.0
2007-02-22 14:25:00,42.32,42.4,42.3,42.38,600300.0,27.3011,27.3527,27.2882,27.3398,600300.0
2007-02-22 14:30:00,42.39,42.41,42.29,42.31,224000.0,27.3462,27.3591,27.2817,27.2946,224000.0
2007-02-22 14:35:00,42.31,42.4,42.27,42.39,150100.0,27.2946,27.3527,27.2688,27.3462,150100.0
2007-02-22 14:40:00,42.39,42.47,42.35,42.44,368200.0,27.3462,27.3978,27.3204,27.3785,368200.0
2007-02-22 14:45:00,42.43,42.55,42.35,42.55,322800.0,27.372,27.4495,27.3204,27.4495,322800.0
2007-02-22 14:50:00,42.55,42.55,42.43,42.44,219700.0,27.4495,27.4495,27.372,27.3785,219700.0
2007-02-22 14:55:00,42.43,42.44,42.35,42.37,241700.0,27.372,27.3785,27.3204,27.3333,241700.0
2007-02-22 15:00:00,42.37,42.46,42.37,42.42,181500.0,27.3333,27.3914,27.3333,27.3656,181500.0
2007-02-22 15:05:00,42.43,42.57,42.43,42.55,221600.0,27.372,27.4624,27.372,27.4495,221600.0
2007-02-22 15:10:00,42.55,42.65,42.55,42.61,234000.0,27.4495,27.514,27.4495,27.4882,234000.0
2007-02-22 15:15:00,42.61,42.63,42.53,42.56,246400.0,27.4882,27.5011,27.4366,27.4559,246400.0
2007-02-22 15:20:00,42.56,42.56,42.44,42.45,210000.0,27.4559,27.4559,27.3785,27.3849,210000.0
2007-02-22 15:25:00,42.45,42.49,42.41,42.45,292600.0,27.3849,27.4107,27.3591,27.3849,292600.0
2007-02-22 15:30:00,42.44,42.7,42.44,42.69,595800.0,27.3785,27.5462,27.3785,27.5398,595800.0
2007-02-22 15:35:00,42.7,42.74,42.66,42.7,545900.0,27.5462,27.572,27.5204,27.5462,545900.0
2007-02-22 15:40:00,42.71,42.72,42.66,42.71,216800.0,27.5527,27.5591,27.5204,27.5527,216800.0
2007-02-22 15:45:00,42.71,42.76,42.67,42.68,415000.0,27.5527,27.5849,27.5269,27.5333,415000.0
2007-02-22 15:50:00,42.68,42.69,42.64,42.65,495600.0,27.5333,27.5398,27.5075,27.514,495600.0
2007-02-22 15:55:00,42.64,42.8,42.63,42.8,1021300.0,27.5075,27.6107,27.5011,27.6107,1021300.0
2007-02-23 09:30:00,43.2,43.4,43.05,43.18,1315000.0,27.8688,27.9978,27.772,27.8559,1315000.0
2007-02-23 09:35:00,43.19,43.19,42.81,42.82,554900.0,27.8623,27.8623,27.6172,27.6236,554900.0
2007-02-23 09:40:00,42.81,43.0,42.57,42.7,700000.0,27.6172,27.7398,27.4624,27.5462,700000.0
2007-02-23 09:45:00,42.71,42.84,42.64,42.84,412300.0,27.5527,27.6365,27.5075,27.6365,412300.0
2007-02-23 09:50:00,42.84,42.9,42.77,42.84,340500.0,27.6365,27.6752,27.5914,27.6365,340500.0
2007-02-23 09:55:00,42.84,43.0,42.8,42.81,300700.0,27.6365,27.7398,27.6107,27.6172,300700.0
2007-02-23 10:00:00,42.8,42.91,42.6,42.64,511800.0,27.6107,27.6817,27.4817,27.5075,511800.0
2007-02-23 10:05:00,42.63,43.0,42.6,43.0,654600.0,27.5011,27.7398,27.4817,27.7398,654600.0
2007-02-23 10:10:00,42.99,43.2,42.9,42.97,566100.0,27.7333,27.8688,27.6752,27.7204,566100.0
2007-02-23 10:15:00,42.96,43.0,42.9,42.94,225700.0,27.7139,27.7398,27.6752,27.701,225700.0
2007-02-23 10:20:00,42.94,43.05,42.91,43.04,390800.0,27.701,27.772,27.6817,27.7656,390800.0
2007-02-23 10:25:00,43.05,43.15,42.96,42.96,384200.0,27.772,27.8365,27.7139,27.7139,384200.0
2007-02-23 10:30:00,42.97,43.03,42.9,43.0,335100.0,27.7204,27.7591,27.6752,27.7398,335100.0
2007-02-23 10:35:00,43.0,43.09,42.99,43.0,234700.0,27.7398,27.7978,27.7333,27.7398,234700.0
2007-02-23 10:40:00,43.0,43.06,43.0,43.0,244000.0,27.7398,27.7785,27.7398,27.7398,244000.0
2007-02-23 10:45:00,43.01,43.07,42.98,43.04,274700.0,27.7462,27.7849,27.7269,27.7656,274700.0
2007-02-23 10:50:00,43.05,43.06,43.0,43.01,123300.0,27.772,27.7785,27.7398,27.7462,123300.0
2007-02-23 10:55:00,43.0,43.13,43.0,43.05,271800.0,27.7398,27.8236,27.7398,27.772,271800.0
2007-02-23 11:00:00,43.04,43.07,42.97,43.06,222500.0,27.7656,27.7849,27.7204,27.7785,222500.0
2007-02-23 11:05:00,43.06,43.06,42.9,42.9,352300.0,27.7785,27.7785,27.6752,27.6752,352300.0
2007-02-23 11:10:00,42.91,43.04,42.9,43.01,208000.0,27.6817,27.7656,27.6752,27.7462,208000.0
2007-02-23 11:15:00,43.0,43.14,43.0,43.14,261300.0,27.7398,27.8301,27.7398,27.8301,261300.0
2007-02-23 11:20:00,43.14,43.26,43.13,43.21,438700.0,27.8301,27.9075,27.8236,27.8752,438700.0
2007-02-23 11:25:00,43.2,43.21,43.14,43.15,88900.0,27.8688,27.8752,27.8301,27.8365,88900.0
2007-02-23 11:30:00,43.15,43.25,43.15,43.24,147100.0,27.8365,27.901,27.8365,27.8946,147100.0
2007-02-23 11:35:00,43.24,43.4,43.2,43.39,422300.0,27.8946,27.9978,27.8688,27.9913,422300.0
2007-02-23 11:40:00,43.39,43.43,43.31,43.41,464300.0,27.9913,28.0172,27.9397,28.0042,464300.0
2007-02-23 11:45:00,43.41,43.5,43.38,43.46,434700.0,28.0042,28.0623,27.9849,28.0365,434700.0
2007-02-23 11:50:00,43.47,43.59,43.47,43.56,458800.0,28.043,28.1204,28.043,28.101,458800.0
2007-02-23 11:55:00,43.56,43.59,43.52,43.53,233100.0,28.101,28.1204,28.0752,28.0817,233100.0
2007-02-23 12:00:00,43.54,43.59,43.46,43.59,278200.0,28.0881,28.1204,28.0365,28.1204,278200.0
2007-02-23 12:05:00,43.58,43.59,43.39,43.41,398400.0,28.1139,28.1204,27.9913,28.0042,398400.0
2007-02-23 12:10:00,43.41,43.46,43.31,43.35,313200.0,28.0042,28.0365,27.9397,27.9655,313200.0
2007-02-23 12:15:00,43.35,43.38,43.29,43.33,251000.0,27.9655,27.9849,27.9268,27.9526,251000.0
2007-02-23 12:20:00,43.33,43.36,43.26,43.35,254500.0,27.9526,27.972,27.9075,27.9655,254500.0
2007-02-23 12:25:00,43.34,43.4,43.29,43.4,160100.0,27.9591,27.9978,27.9268,27.9978,160100.0
2007-02-23 12:30:00,43.38,43.41,43.32,43.34,130400.0,27.9849,28.0042,27.9462,27.9591,130400.0
2007-02-23 12:35:00,43.35,43.37,43.22,43.23,176700.0,27.9655,27.9784,27.8817,27.8881,176700.0
2007-02-23 12:40:00,43.23,43.27,43.2,43.25,167100.0,27.8881,27.9139,27.8688,27.901,167100.0
2007-02-23 12:45:00,43.24,43.27,43.15,43.16,202600.0,27.8946,27.9139,27.8365,27.843,202600.0
2007-02-23 12:50:00,43.16,43.25,42.21,43.19,159300.0,27.843,27.901,27.2301,27.8623,159300.0
2007-02-23 12:55:00,43.19,43.29,43.18,43.26,190900.0,27.8623,27.9268,27.8559,27.9075,190900.0
2007-02-23 13:00:00,43.26,43.26,43.15,43.2,214200.0,27.9075,27.9075,27.8365,27.8688,214200.0
2007-02-23 13:05:00,43.2,43.22,43.18,43.2,187600.0,27.8688,27.8817,27.8559,27.8688,187600.0
2007-02-23 13:10:00,43.21,43.32,43.2,43.31,183900.0,27.8752,27.9462,27.8688,27.9397,183900.0
2007-02-23 13:15:00,43.32,43.33,43.24,43.24,337300.0,27.9462,27.9526,27.8946,27.8946,337300.0
2007-02-23 13:20:00,43.24,43.28,43.18,43.21,358800.0,27.8946,27.9204,27.8559,27.8752,358800.0
2007-02-23 13:25:00,43.22,43.25,43.22,43.25,141600.0,27.8817,27.901,27.8817,27.901,141600.0
2007-02-23 13:30:00,43.25,43.27,43.24,43.26,114600.0,27.901,27.9139,27.8946,27.9075,114600.0
2007-02-23 13:35:00,43.26,43.29,43.24,43.27,144700.0,27.9075,27.9268,27.8946,27.9139,144700.0
2007-02-23 13:40:00,43.28,43.32,43.27,43.32,87500.0,27.9204,27.9462,27.9139,27.9462,87500.0
2007-02-23 13:45:00,43.31,43.37,43.3,43.36,141100.0,27.9397,27.9784,27.9333,27.972,141100.0
2007-02-23 13:50:00,43.36,43.41,43.31,43.41,156300.0,27.972,28.0042,27.9397,28.0042,156300.0
2007-02-23 13:55:00,43.41,43.42,43.29,43.3,169400.0,28.0042,28.0107,27.9268,27.9333,169400.0
2007-02-23 14:00:00,43.3,43.31,43.25,43.26,127800.0,27.9333,27.9397,27.901,27.9075,127800.0
2007-02-23 14:05:00,43.26,43.3,43.25,43.29,76300.0,27.9075,27.9333,27.901,27.9268,76300.0
2007-02-23 14:10:00,43.3,43.33,43.28,43.33,118900.0,27.9333,27.9526,27.9204,27.9526,118900.0
2007-02-23 14:15:00,43.34,43.42,43.32,43.42,155100.0,27.9591,28.0107,27.9462,28.0107,155100.0
2007-02-23 14:20:00,43.42,43.46,43.35,43.41,192500.0,28.0107,28.0365,27.9655,28.0042,192500.0
2007-02-23 14:25:00,43.42,43.52,43.39,43.47,254000.0,28.0107,28.0752,27.9913,28.043,254000.0
2007-02-23 14:30:00,43.47,43.61,43.46,43.59,391900.0,28.043,28.1333,28.0365,28.1204,391900.0
2007-02-23 14:35:00,43.59,43.6,43.49,43.49,271900.0,28.1204,28.1268,28.0559,28.0559,271900.0
2007-02-23 14:40:00,43.49,43.51,43.45,43.47,147300.0,28.0559,28.0688,28.0301,28.043,147300.0
2007-02-23 14:45:00,43.47,43.5,43.46,43.48,175800.0,28.043,28.0623,28.0365,28.0494,175800.0
2007-02-23 14:50:00,43.48,43.5,43.42,43.42,129000.0,28.0494,28.0623,28.0107,28.0107,129000.0
2007-02-23 14:55:00,43.42,43.49,43.4,43.44,140600.0,28.0107,28.0559,27.9978,28.0236,140600.0
2007-02-23 15:00:00,43.43,43.45,43.35,43.39,227400.0,28.0172,28.0301,27.9655,27.9913,227400.0
2007-02-23 15:05:00,43.4,43.48,43.4,43.41,190400.0,27.9978,28.0494,27.9978,28.0042,190400.0
2007-02-23 15:10:00,43.41,43.51,43.39,43.46,163200.0,28.0042,28.0688,27.9913,28.0365,163200.0
2007-02-23 15:15:00,43.46,43.5,43.39,43.49,158800.0,28.0365,28.0623,27.9913,28.0559,158800.0
2007-02-23 15:20:00,43.49,43.49,43.39,43.39,101700.0,28.0559,28.0559,27.9913,27.9913,101700.0
2007-02-23 15:25:00,43.39,43.44,43.39,43.39,147900.0,27.9913,28.0236,27.9913,27.9913,147900.0
2007-02-23 15:30:00,43.39,43.47,43.37,43.42,226800.0,27.9913,28.043,27.9784,28.0107,226800.0
2007-02-23 15:35:00,43.43,43.44,43.36,43.44,307500.0,28.0172,28.0236,27.972,28.0236,307500.0
2007-02-23 15:40:00,43.4,43.45,43.4,43.44,312200.0,27.9978,28.0301,27.9978,28.0236,312200.0
2007-02-23 15:45:00,43.44,43.57,43.44,43.5,451500.0,28.0236,28.1075,28.0236,28.0623,451500.0
2007-02-23 15:50:00,43.5,43.52,43.41,43.41,345300.0,28.0623,28.0752,28.0042,28.0042,345300.0
2007-02-23 15:55:00,43.41,43.45,43.36,43.36,670000.0,28.0042,28.0301,27.972,27.972,670000.0
2007-02-26 09:30:00,43.23,43.3,42.63,42.68,853600.0,27.8881,27.9333,27.5011,27.5333,853600.0
2007-02-26 09:35:00,42.67,42.72,42.53,42.69,549500.0,27.5269,27.5591,27.4366,27.5398,549500.0
2007-02-26 09:40:00,42.69,42.77,42.53,42.55,620500.0,27.5398,27.5914,27.4366,27.4495,620500.0
2007-02-26 09:45:00,42.55,42.65,42.54,42.6,457600.0,27.4495,27.514,27.443,27.4817,457600.0
2007-02-26 09:50:00,42.61,42.62,42.48,42.49,435600.0,27.4882,27.4946,27.4043,27.4107,435600.0
2007-02-26 09:55:00,42.49,42.6,42.45,42.5,427200.0,27.4107,27.4817,27.3849,27.4172,427200.0
2007-02-26 10:00:00,42.5,42.51,42.4,42.41,578300.0,27.4172,27.4236,27.3527,27.3591,578300.0
2007-02-26 10:05:00,42.41,42.52,42.37,42.46,511800.0,27.3591,27.4301,27.3333,27.3914,511800.0
2007-02-26 10:10:00,42.46,42.56,42.45,42.56,366300.0,27.3914,27.4559,27.3849,27.4559,366300.0
2007-02-26 10:15:00,42.56,42.65,42.54,42.62,341400.0,27.4559,27.514,27.443,27.4946,341400.0
2007-02-26 10:20:00,42.62,42.66,42.52,42.52,442100.0,27.4946,27.5204,27.4301,27.4301,442100.0
2007-02-26 10:25:00,42.53,42.6,42.5,42.51,371500.0,27.4366,27.4817,27.4172,27.4236,371500.0
2007-02-26 10:30:00,42.52,42.55,42.48,42.49,492300.0,27.4301,27.4495,27.4043,27.4107,492300.0
2007-02-26 10:35:00,42.49,42.54,42.48,42.53,209100.0,27.4107,27.443,27.4043,27.4366,209100.0
2007-02-26 10:40:00,42.52,42.53,42.41,42.41,354200.0,27.4301,27.4366,27.3591,27.3591,354200.0
2007-02-26 10:45:00,42.41,42.48,42.37,42.48,376900.0,27.3591,27.4043,27.3333,27.4043,376900.0
2007-02-26 10:50:00,42.48,42.53,42.47,42.53,125000.0,27.4043,27.4366,27.3978,27.4366,125000.0
2007-02-26 10:55:00,42.53,42.58,42.52,42.57,134100.0,27.4366,27.4688,27.4301,27.4624,134100.0
2007-02-26 11:00:00,42.57,42.69,42.57,42.62,355000.0,27.4624,27.5398,27.4624,27.4946,355000.0
2007-02-26 11:05:00,42.63,42.65,42.61,42.62,173200.0,27.5011,27.514,27.4882,27.4946,173200.0
2007-02-26 11:10:00,42.62,42.64,42.58,42.59,170600.0,27.4946,27.5075,27.4688,27.4753,170600.0
2007-02-26 11:15:00,42.59,42.61,42.5,42.52,180900.0,27.4753,27.4882,27.4172,27.4301,180900.0
2007-02-26 11:20:00,42.51,42.52,42.47,42.47,142100.0,27.4236,27.4301,27.3978,27.3978,142100.0
2007-02-26 11:25:00,42.48,42.53,42.47,42.52,139100.0,27.4043,27.4366,27.3978,27.4301,139100.0
2007-02-26 11:30:00,42.52,42.54,42.49,42.54,178700.0,27.4301,27.443,27.4107,27.443,178700.0
2007-02-26 11:35:00,42.55,42.59,42.54,42.59,118300.0,27.4495,27.4753,27.443,27.4753,118300.0
2007-02-26 11:40:00,42.59,42.61,42.57,42.58,141700.0,27.4753,27.4882,27.4624,27.4688,141700.0
2007-02-26 11:45:00,42.58,42.65,42.56,42.63,126600.0,27.4688,27.514,27.4559,27.5011,126600.0
2007-02-26 11:50:00,42.64,42.69,42.63,42.69,185300.0,27.5075,27.5398,27.5011,27.5398,185300.0
2007-02-26 11:55:00,42.69,42.83,42.67,42.83,318600.0,27.5398,27.6301,27.5269,27.6301,318600.0
2007-02-26 12:00:00,42.82,42.83,42.75,42.79,199000.0,27.6236,27.6301,27.5785,27.6043,199000.0
2007-02-26 12:05:00,42.79,42.86,42.78,42.84,188700.0,27.6043,27.6494,27.5978,27.6365,188700.0
2007-02-26 12:10:00,42.84,42.84,42.7,42.75,218000.0,27.6365,27.6365,27.5462,27.5785,218000.0
2007-02-26 12:15:00,42.74,42.75,42.68,42.74,115600.0,27.572,27.5785,27.5333,27.572,115600.0
2007-02-26 12:20:00,42.74,42.8,42.73,42.73,126100.0,27.572,27.6107,27.5656,27.5656,126100.0
2007-02-26 12:25:00,42.73,42.75,42.7,42.71,80700.0,27.5656,27.5785,27.5462,27.5527,80700.0
2007-02-26 12:30:00,42.71,42.76,42.68,42.7,178700.0,27.5527,27.5849,27.5333,27.5462,178700.0
2007-02-26 12:35:00,42.73,42.73,42.68,42.69,156800.0,27.5656,27.5656,27.5333,27.5398,156800.0
2007-02-26 12:40:00,42.69,42.7,42.54,42.55,262300.0,27.5398,27.5462,27.443,27.4495,262300.0
2007-02-26 12:45:00,42.55,42.56,42.46,42.49,358000.0,27.4495,27.4559,27.3914,27.4107,358000.0
2007-02-26 12:50:00,42.49,42.54,42.44,42.44,171100.0,27.4107,27.443,27.3785,27.3785,171100.0
2007-02-26 12:55:00,42.45,42.5,42.3,42.31,393600.0,27.3849,27.4172,27.2882,27.2946,393600.0
2007-02-26 13:00:00,42.32,42.39,42.25,42.37,485400.0,27.3011,27.3462,27.2559,27.3333,485400.0
2007-02-26 13:05:00,42.37,42.39,42.31,42.35,307600.0,27.3333,27.3462,27.2946,27.3204,307600.0
2007-02-26 13:10:00,42.35,42.45,42.34,42.42,241100.0,27.3204,27.3849,27.314,27.3656,241100.0
2007-02-26 13:15:00,42.43,42.46,42.4,42.44,308800.0,27.372,27.3914,27.3527,27.3785,308800.0
2007-02-26 13:20:00,42.45,42.47,42.4,42.4,213100.0,27.3849,27.3978,27.3527,27.3527,213100.0
2007-02-26 13:25:00,42.41,42.44,42.4,42.44,193800.0,27.3591,27.3785,27.3527,27.3785,193800.0
2007-02-26 13:30:00,42.43,42.58,42.42,42.53,241100.0,27.372,27.4688,27.3656,27.4366,241100.0
2007-02-26 13:35:00,42.53,42.53,42.49,42.5,151000.0,27.4366,27.4366,27.4107,27.4172,151000.0
2007-02-26 13:40:00,42.49,42.53,42.4,42.41,252300.0,27.4107,27.4366,27.3527,27.3591,252300.0
2007-02-26 13:45:00,42.41,42.52,42.41,42.46,220300.0,27.3591,27.4301,27.3591,27.3914,220300.0
2007-02-26 13:50:00,42.46,42.49,42.39,42.39,218200.0,27.3914,27.4107,27.3462,27.3462,218200.0
2007-02-26 13:55:00,42.4,42.47,42.38,42.4,175200.0,27.3527,27.3978,27.3398,27.3527,175200.0
2007-02-26 14:00:00,42.41,42.42,42.35,42.36,200400.0,27.3591,27.3656,27.3204,27.3269,200400.0
2007-02-26 14:05:00,42.37,42.5,42.35,42.48,266800.0,27.3333,27.4172,27.3204,27.4043,266800.0
2007-02-26 14:10:00,42.48,42.49,42.42,42.44,121300.0,27.4043,27.4107,27.3656,27.3785,121300.0
2007-02-26 14:15:00,42.44,42.51,42.43,42.49,151200.0,27.3785,27.4236,27.372,27.4107,151200.0
2007-02-26 14:20:00,42.49,42.57,42.47,42.51,168700.0,27.4107,27.4624,27.3978,27.4236,168700.0
2007-02-26 14:25:00,42.51,42.6,42.5,42.51,184000.0,27.4236,27.4817,27.4172,27.4236,184000.0
2007-02-26 14:30:00,42.5,42.51,42.42,42.46,123600.0,27.4172,27.4236,27.3656,27.3914,123600.0
2007-02-26 14:35:00,42.46,42.53,42.45,42.47,110500.0,27.3914,27.4366,27.3849,27.3978,110500.0
2007-02-26 14:40:00,42.48,42.5,42.44,42.44,83700.0,27.4043,27.4172,27.3785,27.3785,83700.0
2007-02-26 14:45:00,42.45,42.46,42.44,42.45,91500.0,27.3849,27.3914,27.3785,27.3849,91500.0
2007-02-26 14:50:00,42.45,42.46,42.39,42.45,229200.0,27.3849,27.3914,27.3462,27.3849,229200.0
2007-02-26 14:55:00,42.45,42.47,42.45,42.45,232400.0,27.3849,27.3978,27.3849,27.3849,232400.0
2007-02-26 15:00:00,42.45,42.55,42.44,42.54,210700.0,27.3849,27.4495,27.3785,27.443,210700.0
2007-02-26 15:05:00,42.55,42.55,42.47,42.48,183000.0,27.4495,27.4495,27.3978,27.4043,183000.0
2007-02-26 15:10:00,42.47,42.47,42.43,42.46,89700.0,27.3978,27.3978,27.372,27.3914,89700.0
2007-02-26 15:15:00,42.46,42.47,42.42,42.42,143500.0,27.3914,27.3978,27.3656,27.3656,143500.0
2007-02-26 15:20:00,42.43,42.45,42.4,42.45,185000.0,27.372,27.3849,27.3527,27.3849,185000.0
2007-02-26 15:25:00,42.44,42.45,42.44,42.45,97400.0,27.3785,27.3849,27.3785,27.3849,97400.0
2007-02-26 15:30:00,42.45,42.5,42.44,42.49,117800.0,27.3849,27.4172,27.3785,27.4107,117800.0
2007-02-26 15:35:00,42.48,42.52,42.48,42.52,87300.0,27.4043,27.4301,27.4043,27.4301,87300.0
2007-02-26 15:40:00,42.51,42.53,42.44,42.49,216900.0,27.4236,27.4366,27.3785,27.4107,216900.0
2007-02-26 15:45:00,42.49,42.58,42.48,42.57,529900.0,27.4107,27.4688,27.4043,27.4624,529900.0
2007-02-26 15:50:00,42.57,42.6,42.55,42.6,566900.0,27.4624,27.4817,27.4495,27.4817,566900.0
2007-02-26 15:55:00,42.6,43.02,42.56,42.66,829000.0,27.4817,27.7527,27.4559,27.5204,829000.0
2007-02-27 09:30:00,41.04,41.49,41.0,41.26,2287000.0,26.4753,26.7656,26.4495,26.6173,2287000.0
2007-02-27 09:35:00,41.26,41.44,40.81,40.83,1551600.0,26.6173,26.7334,26.327,26.3399,1551600.0
2007-02-27 09:40:00,40.84,41.37,40.83,41.18,973100.0,26.3463,26.6882,26.3399,26.5657,973100.0
2007-02-27 09:45:00,41.2,41.5,41.12,41.45,799700.0,26.5786,26.7721,26.5269,26.7398,799700.0
2007-02-27 09:50:00,41.45,41.61,41.31,41.59,846000.0,26.7398,26.8431,26.6495,26.8301,846000.0
2007-02-27 09:55:00,41.59,41.59,41.3,41.43,647100.0,26.8301,26.8301,26.6431,26.7269,647100.0
2007-02-27 10:00:00,41.44,41.6,41.35,41.48,612200.0,26.7334,26.8366,26.6753,26.7592,612200.0
2007-02-27 10:05:00,41.49,41.51,41.28,41.35,470400.0,26.7656,26.7785,26.6302,26.6753,470400.0
2007-02-27 10:10:00,41.35,41.49,41.04,41.09,555600.0,26.6753,26.7656,26.4753,26.5076,555600.0
2007-02-27 10:15:00,41.09,41.1,41.01,41.08,523200.0,26.5076,26.514,26.456,26.5011,523200.0
2007-02-27 10:20:00,41.07,41.12,41.03,41.12,554500.0,26.4947,26.5269,26.4689,26.5269,554500.0
2007-02-27 10:25:00,41.12,41.39,41.11,41.38,538000.0,26.5269,26.7011,26.5205,26.6947,538000.0
2007-02-27 10:30:00,41.38,41.56,41.22,41.56,999700.0,26.6947,26.8108,26.5915,26.8108,999700.0
2007-02-27 10:35:00,41.56,41.59,41.49,41.5,464000.0,26.8108,26.8301,26.7656,26.7721,464000.0
2007-02-27 10:40:00,41.49,41.65,41.22,41.65,504300.0,26.7656,26.8689,26.5915,26.8689,504300.0
2007-02-27 10:45:00,41.65,41.67,41.58,41.6,416000.0,26.8689,26.8818,26.8237,26.8366,416000.0
2007-02-27 10:50:00,41.6,41.64,41.53,41.62,313500.0,26.8366,26.8624,26.7914,26.8495,313500.0
2007-02-27 10:55:00,41.62,41.63,41.5,41.51,491300.0,26.8495,26.856,26.7721,26.7785,491300.0
2007-02-27 11:00:00,41.5,41.55,41.43,41.47,502100.0,26.7721,26.8043,26.7269,26.7527,502100.0
2007-02-27 11:05:00,41.47,41.5,41.4,41.43,244200.0,26.7527,26.7721,26.7076,26.7269,244200.0
2007-02-27 11:10:00,41.42,41.48,41.4,41.44,156300.0,26.7205,26.7592,26.7076,26.7334,156300.0
2007-02-27 11:15:00,41.43,41.51,41.41,41.5,242400.0,26.7269,26.7785,26.714,26.7721,242400.0
2007-02-27 11:20:00,41.51,41.61,41.5,41.52,285800.0,26.7785,26.8431,26.7721,26.785,285800.0
2007-02-27 11:25:00,41.52,41.54,41.47,41.49,244200.0,26.785,26.7979,26.7527,26.7656,244200.0
2007-02-27 11:30:00,41.5,41.5,41.41,41.44,280700.0,26.7721,26.7721,26.714,26.7334,280700.0
2007-02-27 11:35:00,41.43,41.63,41.43,41.62,300600.0,26.7269,26.856,26.7269,26.8495,300600.0
2007-02-27 11:40:00,41.62,41.67,41.59,41.59,308700.0,26.8495,26.8818,26.8301,26.8301,308700.0
2007-02-27 11:45:00,41.6,41.6,41.46,41.5,201700.0,26.8366,26.8366,26.7463,26.7721,201700.0
2007-02-27 11:50:00,41.5,41.54,41.46,41.52,94100.0,26.7721,26.7979,26.7463,26.785,94100.0
2007-02-27 11:55:00,41.52,41.53,41.44,41.48,334400.0,26.785,26.7914,26.7334,26.7592,334400.0
2007-02-27 12:00:00,41.48,41.51,41.27,41.41,464000.0,26.7592,26.7785,26.6237,26.714,464000.0
2007-02-27 12:05:00,41.42,41.47,41.34,41.34,201400.0,26.7205,26.7527,26.6689,26.6689,201400.0
2007-02-27 12:10:00,41.34,41.35,41.2,41.22,523400.0,26.6689,26.6753,26.5786,26.5915,523400.0
2007-02-27 12:15:00,41.22,41.23,41.1,41.16,307600.0,26.5915,26.5979,26.514,26.5528,307600.0
2007-02-27 12:20:00,41.16,41.22,41.14,41.2,128200.0,26.5528,26.5915,26.5398,26.5786,128200.0
2007-02-27 12:25:00,41.2,41.2,41.14,41.16,106200.0,26.5786,26.5786,26.5398,26.5528,106200.0
2007-02-27 12:30:00,41.16,41.27,41.15,41.26,149500.0,26.5528,26.6237,26.5463,26.6173,149500.0
2007-02-27 12:35:00,41.26,41.41,41.25,41.4,319700.0,26.6173,26.714,26.6108,26.7076,319700.0
2007-02-27 12:40:00,41.4,41.4,41.24,41.25,131200.0,26.7076,26.7076,26.6044,26.6108,131200.0
2007-02-27 12:45:00,41.24,41.33,41.22,41.28,226000.0,26.6044,26.6624,26.5915,26.6302,226000.0
2007-02-27 12:50:00,41.28,41.44,41.27,41.41,254400.0,26.6302,26.7334,26.6237,26.714,254400.0
2007-02-27 12:55:00,41.41,41.44,41.27,41.31,244000.0,26.714,26.7334,26.6237,26.6495,244000.0
2007-02-27 13:00:00,41.31,41.32,41.19,41.19,153000.0,26.6495,26.656,26.5721,26.5721,153000.0
2007-02-27 13:05:00,41.19,41.2,41.13,41.17,214000.0,26.5721,26.5786,26.5334,26.5592,214000.0
2007-02-27 13:10:00,41.17,41.17,41.0,41.05,272800.0,26.5592,26.5592,26.4495,26.4818,272800.0
2007-02-27 13:15:00,41.06,41.06,41.0,41.01,198300.0,26.4882,26.4882,26.4495,26.456,198300.0
2007-02-27 13:20:00,41.02,41.03,40.89,40.92,345300.0,26.4624,26.4689,26.3786,26.3979,345300.0
2007-02-27 13:25:00,40.92,40.98,40.83,40.83,277200.0,26.3979,26.4366,26.3399,26.3399,277200.0
2007-02-27 13:30:00,40.83,40.98,40.8,40.93,356700.0,26.3399,26.4366,26.3205,26.4044,356700.0
2007-02-27 13:35:00,40.92,41.01,40.91,40.92,392200.0,26.3979,26.456,26.3915,26.3979,392200.0
2007-02-27 13:40:00,40.93,40.95,40.88,40.88,216000.0,26.4044,26.4173,26.3721,26.3721,216000.0
2007-02-27 13:45:00,40.88,40.89,40.74,40.78,284200.0,26.3721,26.3786,26.2818,26.3076,284200.0
2007-02-27 13:50:00,40.79,40.86,40.65,40.68,228200.0,26.3141,26.3592,26.2237,26.2431,228200.0
2007-02-27 13:55:00,40.66,40.74,40.65,40.66,253300.0,26.2302,26.2818,26.2237,26.2302,253300.0
2007-02-27 14:00:00,40.66,40.73,40.6,40.73,393000.0,26.2302,26.2754,26.1915,26.2754,393000.0
2007-02-27 14:05:00,40.73,40.73,40.48,40.49,503400.0,26.2754,26.2754,26.1141,26.1205,503400.0
2007-02-27 14:10:00,40.49,40.71,40.41,40.65,707200.0,26.1205,26.2625,26.0689,26.2237,707200.0
2007-02-27 14:15:00,40.65,40.76,40.64,40.7,334000.0,26.2237,26.2947,26.2173,26.256,334000.0
2007-02-27 14:20:00,40.71,40.77,40.52,40.69,260400.0,26.2625,26.3012,26.1399,26.2495,260400.0
2007-02-27 14:25:00,40.69,40.77,40.31,40.32,583900.0,26.2495,26.3012,26.0044,26.0109,583900.0
2007-02-27 14:30:00,40.32,40.57,40.21,40.57,398000.0,26.0109,26.1721,25.9399,26.1721,398000.0
2007-02-27 14:35:00,40.56,40.61,40.46,40.54,248400.0,26.1657,26.1979,26.1012,26.1528,248400.0
2007-02-27 14:40:00,40.56,40.69,40.5,40.6,226200.0,26.1657,26.2495,26.127,26.1915,226200.0
2007-02-27 14:45:00,40.6,40.6,40.32,40.38,379100.0,26.1915,26.1915,26.0109,26.0496,379100.0
2007-02-27 14:50:00,40.39,40.44,40.02,40.07,451400.0,26.056,26.0883,25.8173,25.8496,451400.0
2007-02-27 14:55:00,40.07,40.37,40.0,40.24,908100.0,25.8496,26.0431,25.8044,25.9592,908100.0
2007-02-27 15:00:00,40.24,40.37,40.1,40.36,890200.0,25.9592,26.0431,25.8689,26.0367,890200.0
2007-02-27 15:05:00,40.36,40.72,40.18,40.58,656300.0,26.0367,26.2689,25.9205,26.1786,656300.0
2007-02-27 15:10:00,40.57,40.82,40.43,40.75,1074100.0,26.1721,26.3334,26.0818,26.2883,1074100.0
2007-02-27 15:15:00,40.75,40.9,40.6,40.82,486900.0,26.2883,26.385,26.1915,26.3334,486900.0
2007-02-27 15:20:00,40.83,40.91,40.54,40.81,344300.0,26.3399,26.3915,26.1528,26.327,344300.0
2007-02-27 15:25:00,40.81,40.87,40.5,40.51,446600.0,26.327,26.3657,26.127,26.1334,446600.0
2007-02-27 15:30:00,40.52,40.56,40.43,40.5,405000.0,26.1399,26.1657,26.0818,26.127,405000.0
2007-02-27 15:35:00,40.49,40.71,40.45,40.65,212700.0,26.1205,26.2625,26.0947,26.2237,212700.0
2007-02-27 15:40:00,40.65,40.75,40.51,40.71,259900.0,26.2237,26.2883,26.1334,26.2625,259900.0
2007-02-27 15:45:00,40.7,40.9,40.68,40.88,390000.0,26.256,26.385,26.2431,26.3721,390000.0
2007-02-27 15:50:00,40.87,40.88,40.63,40.65,685100.0,26.3657,26.3721,26.2108,26.2237,685100.0
2007-02-27 15:55:00,40.65,40.7,40.25,40.26,1301100.0,26.2237,26.256,25.9657,25.9722,1301100.0
2007-02-28 09:30:00,40.3,40.82,40.24,40.76,1250300.0,26.0754,26.4118,26.0365,26.373,1250300.0
2007-02-28 09:35:00,40.76,40.77,40.33,40.42,586100.0,26.373,26.3795,26.0948,26.153,586100.0
2007-02-28 09:40:00,40.41,40.63,40.35,40.44,646800.0,26.1465,26.2889,26.1077,26.166,646800.0
2007-02-28 09:45:00,40.44,40.5,40.0,40.35,741700.0,26.166,26.2048,25.8813,26.1077,741700.0
2007-02-28 09:50:00,40.35,40.71,40.34,40.68,623100.0,26.1077,26.3407,26.1012,26.3212,623100.0
2007-02-28 09:55:00,40.69,40.75,40.5,40.62,436800.0,26.3277,26.3665,26.2048,26.2824,436800.0
2007-02-28 10:00:00,40.62,40.73,40.35,40.69,625000.0,26.2824,26.3536,26.1077,26.3277,625000.0
2007-02-28 10:05:00,40.69,40.77,40.51,40.62,341100.0,26.3277,26.3795,26.2112,26.2824,341100.0
2007-02-28 10:10:00,40.62,40.78,40.48,40.76,455600.0,26.2824,26.3859,26.1918,26.373,455600.0
2007-02-28 10:15:00,40.75,40.75,40.6,40.67,384100.0,26.3665,26.3665,26.2695,26.3148,384100.0
2007-02-28 10:20:00,40.66,40.69,40.4,40.55,633000.0,26.3083,26.3277,26.1401,26.2371,633000.0
2007-02-28 10:25:00,40.54,40.77,40.53,40.7,277800.0,26.2307,26.3795,26.2242,26.3342,277800.0
2007-02-28 10:30:00,40.7,40.92,40.7,40.78,465300.0,26.3342,26.4765,26.3342,26.3859,465300.0
2007-02-28 10:35:00,40.78,40.81,40.73,40.75,519900.0,26.3859,26.4054,26.3536,26.3665,519900.0
2007-02-28 10:40:00,40.76,40.91,40.74,40.89,389200.0,26.373,26.4701,26.3601,26.4571,389200.0
2007-02-28 10:45:00,40.9,41.08,40.87,41.06,619100.0,26.4636,26.5801,26.4442,26.5671,619100.0
2007-02-28 10:50:00,41.05,41.05,40.91,40.95,506300.0,26.5606,26.5606,26.4701,26.4959,506300.0
2007-02-28 10:55:00,40.95,41.0,40.76,41.0,379600.0,26.4959,26.5283,26.373,26.5283,379600.0
2007-02-28 11:00:00,41.0,41.04,40.89,40.94,283900.0,26.5283,26.5542,26.4571,26.4895,283900.0
2007-02-28 11:05:00,40.94,41.0,40.73,40.99,347600.0,26.4895,26.5283,26.3536,26.5218,347600.0
2007-02-28 11:10:00,41.0,41.05,40.94,40.94,214900.0,26.5283,26.5606,26.4895,26.4895,214900.0
2007-02-28 11:15:00,40.95,41.02,40.94,40.96,154300.0,26.4959,26.5412,26.4895,26.5024,154300.0
2007-02-28 11:20:00,40.97,40.97,40.89,40.9,342600.0,26.5089,26.5089,26.4571,26.4636,342600.0
2007-02-28 11:25:00,40.9,40.9,40.76,40.77,174600.0,26.4636,26.4636,26.373,26.3795,174600.0
2007-02-28 11:30:00,40.77,40.8,40.66,40.73,242500.0,26.3795,26.3989,26.3083,26.3536,242500.0
2007-02-28 11:35:00,40.73,40.79,40.7,40.76,199600.0,26.3536,26.3924,26.3342,26.373,199600.0
2007-02-28 11:40:00,40.76,40.76,40.54,40.67,313900.0,26.373,26.373,26.2307,26.3148,313900.0
2007-02-28 11:45:00,40.66,40.72,40.61,40.62,191300.0,26.3083,26.3471,26.2759,26.2824,191300.0
2007-02-28 11:50:00,40.62,40.66,40.48,40.52,192000.0,26.2824,26.3083,26.1918,26.2177,192000.0
2007-02-28 11:55:00,40.52,40.63,40.52,40.55,138800.0,26.2177,26.2889,26.2177,26.2371,138800.0
2007-02-28 12:00:00,40.55,40.57,40.41,40.54,308300.0,26.2371,26.2501,26.1465,26.2307,308300.0
2007-02-28 12:05:00,40.54,40.63,40.49,40.63,287600.0,26.2307,26.2889,26.1983,26.2889,287600.0
2007-02-28 12:10:00,40.63,40.74,40.55,40.7,281200.0,26.2889,26.3601,26.2371,26.3342,281200.0
2007-02-28 12:15:00,40.7,40.7,40.61,40.63,160100.0,26.3342,26.3342,26.2759,26.2889,160100.0
2007-02-28 12:20:00,40.64,40.81,40.62,40.74,171500.0,26.2954,26.4054,26.2824,26.3601,171500.0
2007-02-28 12:25:00,40.75,40.78,40.65,40.66,140600.0,26.3665,26.3859,26.3018,26.3083,140600.0
2007-02-28 12:30:00,40.65,40.7,40.61,40.63,89800.0,26.3018,26.3342,26.2759,26.2889,89800.0
2007-02-28 12:35:00,40.63,40.7,40.61,40.66,107300.0,26.2889,26.3342,26.2759,26.3083,107300.0
2007-02-28 12:40:00,40.65,40.77,40.65,40.73,128300.0,26.3018,26.3795,26.3018,26.3536,128300.0
2007-02-28 12:45:00,40.72,40.75,40.68,40.74,204600.0,26.3471,26.3665,26.3212,26.3601,204600.0
2007-02-28 12:50:00,40.74,40.8,40.7,40.73,196800.0,26.3601,26.3989,26.3342,26.3536,196800.0
2007-02-28 12:55:00,40.74,40.75,40.72,40.74,54500.0,26.3601,26.3665,26.3471,26.3601,54500.0
2007-02-28 13:00:00,40.74,40.75,40.64,40.66,81500.0,26.3601,26.3665,26.2954,26.3083,81500.0
2007-02-28 13:05:00,40.65,40.69,40.64,40.66,74000.0,26.3018,26.3277,26.2954,26.3083,74000.0
2007-02-28 13:10:00,40.66,40.66,40.5,40.61,251200.0,26.3083,26.3083,26.2048,26.2759,251200.0
2007-02-28 13:15:00,40.59,40.63,40.57,40.6,93500.0,26.263,26.2889,26.2501,26.2695,93500.0
2007-02-28 13:20:00,40.6,40.65,40.56,40.63,167600.0,26.2695,26.3018,26.2436,26.2889,167600.0
2007-02-28 13:25:00,40.63,40.7,40.62,40.66,210000.0,26.2889,26.3342,26.2824,26.3083,210000.0
2007-02-28 13:30:00,40.66,40.71,40.63,40.69,135000.0,26.3083,26.3407,26.2889,26.3277,135000.0
2007-02-28 13:35:00,40.69,40.72,40.62,40.64,120900.0,26.3277,26.3471,26.2824,26.2954,120900.0
2007-02-28 13:40:00,40.64,40.65,40.58,40.62,225200.0,26.2954,26.3018,26.2565,26.2824,225200.0
2007-02-28 13:45:00,40.62,40.65,40.6,40.61,233500.0,26.2824,26.3018,26.2695,26.2759,233500.0
2007-02-28 13:50:00,40.61,40.64,40.6,40.61,220700.0,26.2759,26.2954,26.2695,26.2759,220700.0
2007-02-28 13:55:00,40.61,40.62,40.52,40.56,320100.0,26.2759,26.2824,26.2177,26.2436,320100.0
2007-02-28 14:00:00,40.56,40.72,40.55,40.71,360700.0,26.2436,26.3471,26.2371,26.3407,360700.0
2007-02-28 14:05:00,40.71,40.73,40.68,40.71,286500.0,26.3407,26.3536,26.3212,26.3407,286500.0
2007-02-28 14:10:00,40.7,40.72,40.67,40.69,133100.0,26.3342,26.3471,26.3148,26.3277,133100.0
2007-02-28 14:15:00,40.68,40.73,40.63,40.65,253400.0,26.3212,26.3536,26.2889,26.3018,253400.0
2007-02-28 14:20:00,40.64,40.69,40.61,40.65,128600.0,26.2954,26.3277,26.2759,26.3018,128600.0
2007-02-28 14:25:00,40.65,40.69,40.52,40.64,294600.0,26.3018,26.3277,26.2177,26.2954,294600.0
2007-02-28 14:30:00,40.64,40.64,40.54,40.6,135600.0,26.2954,26.2954,26.2307,26.2695,135600.0
2007-02-28 14:35:00,40.6,40.68,40.57,40.58,188800.0,26.2695,26.3212,26.2501,26.2565,188800.0
2007-02-28 14:40:00,40.59,40.66,40.57,40.64,108400.0,26.263,26.3083,26.2501,26.2954,108400.0
2007-02-28 14:45:00,40.64,40.72,40.59,40.71,235700.0,26.2954,26.3471,26.263,26.3407,235700.0
2007-02-28 14:50:00,40.7,40.71,40.52,40.6,256200.0,26.3342,26.3407,26.2177,26.2695,256200.0
2007-02-28 14:55:00,40.59,40.61,40.52,40.59,132900.0,26.263,26.2759,26.2177,26.263,132900.0
2007-02-28 15:00:00,40.59,40.64,40.57,40.59,106400.0,26.263,26.2954,26.2501,26.263,106400.0
2007-02-28 15:05:00,40.59,40.7,40.59,40.67,241900.0,26.263,26.3342,26.263,26.3148,241900.0
2007-02-28 15:10:00,40.67,40.88,40.67,40.79,373600.0,26.3148,26.4506,26.3148,26.3924,373600.0
2007-02-28 15:15:00,40.78,40.9,40.78,40.86,238700.0,26.3859,26.4636,26.3859,26.4377,238700.0
2007-02-28 15:20:00,40.89,40.9,40.77,40.86,220500.0,26.4571,26.4636,26.3795,26.4377,220500.0
2007-02-28 15:25:00,40.86,40.89,40.84,40.85,234400.0,26.4377,26.4571,26.4248,26.4312,234400.0
2007-02-28 15:30:00,40.85,40.9,40.78,40.79,233600.0,26.4312,26.4636,26.3859,26.3924,233600.0
2007-02-28 15:35:00,40.79,40.82,40.78,40.79,258700.0,26.3924,26.4118,26.3859,26.3924,258700.0
2007-02-28 15:40:00,40.8,40.82,40.67,40.67,315800.0,26.3989,26.4118,26.3148,26.3148,315800.0
2007-02-28 15:45:00,40.67,40.74,40.6,40.61,431200.0,26.3148,26.3601,26.2695,26.2759,431200.0
2007-02-28 15:50:00,40.61,40.62,40.39,40.39,1132900.0,26.2759,26.2824,26.1336,26.1336,1132900.0
2007-02-28 15:55:00,40.4,40.52,40.29,40.3,1467400.0,26.1401,26.2177,26.0689,26.0754,1467400.0
2007-03-01 09:30:00,39.56,40.1,39.35,39.9,1146400.0,25.5966,25.946,25.4607,25.8166,1146400.0
2007-03-01 09:35:00,39.9,40.02,39.37,39.86,555800.0,25.8166,25.8942,25.4736,25.7907,555800.0
2007-03-01 09:40:00,39.85,39.98,39.5,39.6,652700.0,25.7842,25.8683,25.5577,25.6224,652700.0
2007-03-01 09:45:00,39.6,39.89,39.44,39.71,657400.0,25.6224,25.8101,25.5189,25.6936,657400.0
2007-03-01 09:50:00,39.71,39.8,39.49,39.74,509900.0,25.6936,25.7519,25.5513,25.713,509900.0
2007-03-01 09:55:00,39.74,40.08,39.72,39.83,902900.0,25.713,25.933,25.7001,25.7713,902900.0
2007-03-01 10:00:00,39.85,40.13,39.85,39.94,1004900.0,25.7842,25.9654,25.7842,25.8424,1004900.0
2007-03-01 10:05:00,39.94,40.0,39.77,39.81,561800.0,25.8424,25.8813,25.7324,25.7583,561800.0
2007-03-01 10:10:00,39.82,40.01,39.73,39.98,500000.0,25.7648,25.8877,25.7066,25.8683,500000.0
2007-03-01 10:15:00,39.98,40.23,39.97,40.23,612800.0,25.8683,26.0301,25.8618,26.0301,612800.0
2007-03-01 10:20:00,40.24,40.4,40.0,40.06,797000.0,26.0365,26.1401,25.8813,25.9201,797000.0
2007-03-01 10:25:00,40.06,40.18,40.0,40.17,460800.0,25.9201,25.9977,25.8813,25.9913,460800.0
2007-03-01 10:30:00,40.17,40.28,40.1,40.17,474200.0,25.9913,26.0624,25.946,25.9913,474200.0
2007-03-01 10:35:00,40.15,40.16,40.0,40.05,661100.0,25.9783,25.9848,25.8813,25.9136,661100.0
2007-03-01 10:40:00,40.05,40.22,40.01,40.15,324200.0,25.9136,26.0236,25.8877,25.9783,324200.0
2007-03-01 10:45:00,40.16,40.3,40.13,40.17,301200.0,25.9848,26.0754,25.9654,25.9913,301200.0
2007-03-01 10:50:00,40.16,40.42,40.13,40.36,518700.0,25.9848,26.153,25.9654,26.1142,518700.0
2007-03-01 10:55:00,40.35,40.5,40.25,40.28,322800.0,26.1077,26.2048,26.043,26.0624,322800.0
2007-03-01 11:00:00,40.29,40.37,40.21,40.29,375800.0,26.0689,26.1207,26.0171,26.0689,375800.0
2007-03-01 11:05:00,40.29,40.35,40.18,40.26,271400.0,26.0689,26.1077,25.9977,26.0495,271400.0
2007-03-01 11:10:00,40.27,40.35,40.18,40.34,296200.0,26.056,26.1077,25.9977,26.1012,296200.0
2007-03-01 11:15:00,40.34,40.66,40.32,40.63,376400.0,26.1012,26.3083,26.0883,26.2889,376400.0
2007-03-01 11:20:00,40.64,40.68,40.52,40.64,341500.0,26.2954,26.3212,26.2177,26.2954,341500.0
2007-03-01 11:25:00,40.64,40.76,40.49,40.61,396400.0,26.2954,26.373,26.1983,26.2759,396400.0
2007-03-01 11:30:00,40.61,40.78,40.56,40.7,231300.0,26.2759,26.3859,26.2436,26.3342,231300.0
2007-03-01 11:35:00,40.71,40.74,40.66,40.7,399800.0,26.3407,26.3601,26.3083,26.3342,399800.0
2007-03-01 11:40:00,40.7,40.75,40.4,40.4,376500.0,26.3342,26.3665,26.1401,26.1401,376500.0
2007-03-01 11:45:00,40.41,40.5,40.34,40.37,203100.0,26.1465,26.2048,26.1012,26.1207,203100.0
2007-03-01 11:50:00,40.38,40.41,40.26,40.27,186000.0,26.1271,26.1465,26.0495,26.056,186000.0
2007-03-01 11:55:00,40.29,40.35,40.17,40.25,327700.0,26.0689,26.1077,25.9913,26.043,327700.0
2007-03-01 12:00:00,40.25,40.25,40.18,40.25,268800.0,26.043,26.043,25.9977,26.043,268800.0
2007-03-01 12:05:00,40.24,40.25,40.14,40.2,229600.0,26.0365,26.043,25.9718,26.0107,229600.0
2007-03-01 12:10:00,40.2,40.23,40.15,40.19,237400.0,26.0107,26.0301,25.9783,26.0042,237400.0
2007-03-01 12:15:00,40.18,40.2,40.08,40.1,282100.0,25.9977,26.0107,25.933,25.946,282100.0
2007-03-01 12:20:00,40.11,40.16,40.09,40.16,255600.0,25.9524,25.9848,25.9395,25.9848,255600.0
2007-03-01 12:25:00,40.17,40.19,40.11,40.15,185300.0,25.9913,26.0042,25.9524,25.9783,185300.0
2007-03-01 12:30:00,40.16,40.27,40.14,40.2,223100.0,25.9848,26.056,25.9718,26.0107,223100.0
2007-03-01 12:35:00,40.21,40.21,40.11,40.16,112200.0,26.0171,26.0171,25.9524,25.9848,112200.0
2007-03-01 12:40:00,40.17,40.25,40.16,40.2,155600.0,25.9913,26.043,25.9848,26.0107,155600.0
2007-03-01 12:45:00,40.2,40.32,40.2,40.31,254400.0,26.0107,26.0883,26.0107,26.0818,254400.0
2007-03-01 12:50:00,40.31,40.4,40.29,40.32,247500.0,26.0818,26.1401,26.0689,26.0883,247500.0
2007-03-01 12:55:00,40.32,40.4,40.31,40.38,68700.0,26.0883,26.1401,26.0818,26.1271,68700.0
2007-03-01 13:00:00,40.37,40.37,40.3,40.37,130500.0,26.1207,26.1207,26.0754,26.1207,130500.0
2007-03-01 13:05:00,40.37,40.37,40.26,40.26,120000.0,26.1207,26.1207,26.0495,26.0495,120000.0
2007-03-01 13:10:00,40.27,40.28,40.21,40.24,104900.0,26.056,26.0624,26.0171,26.0365,104900.0
2007-03-01 13:15:00,40.24,40.28,40.24,40.25,85700.0,26.0365,26.0624,26.0365,26.043,85700.0
2007-03-01 13:20:00,40.24,40.26,40.2,40.24,35700.0,26.0365,26.0495,26.0107,26.0365,35700.0
2007-03-01 13:25:00,40.23,40.34,40.21,40.3,115700.0,26.0301,26.1012,26.0171,26.0754,115700.0
2007-03-01 13:30:00,40.3,40.37,40.28,40.28,122500.0,26.0754,26.1207,26.0624,26.0624,122500.0
2007-03-01 13:35:00,40.28,40.33,40.23,40.29,162500.0,26.0624,26.0948,26.0301,26.0689,162500.0
2007-03-01 13:40:00,40.29,40.31,40.22,40.23,95100.0,26.0689,26.0818,26.0236,26.0301,95100.0
2007-03-01 13:45:00,40.23,40.27,40.2,40.25,180000.0,26.0301,26.056,26.0107,26.043,180000.0
2007-03-01 13:50:00,40.26,40.27,40.22,40.22,87400.0,26.0495,26.056,26.0236,26.0236,87400.0
2007-03-01 13:55:00,40.22,40.35,40.2,40.27,236000.0,26.0236,26.1077,26.0107,26.056,236000.0
2007-03-01 14:00:00,40.33,40.53,40.3,40.53,335200.0,26.0948,26.2242,26.0754,26.2242,335200.0
2007-03-01 14:05:00,40.53,40.55,40.33,40.34,239200.0,26.2242,26.2371,26.0948,26.1012,239200.0
2007-03-01 14:10:00,40.35,40.4,40.27,40.36,239000.0,26.1077,26.1401,26.056,26.1142,239000.0
2007-03-01 14:15:00,40.37,40.41,40.27,40.29,249200.0,26.1207,26.1465,26.056,26.0689,249200.0
2007-03-01 14:20:00,40.3,40.38,40.28,40.35,168100.0,26.0754,26.1271,26.0624,26.1077,168100.0
2007-03-01 14:25:00,40.33,40.38,40.16,40.16,129400.0,26.0948,26.1271,25.9848,25.9848,129400.0
2007-03-01 14:30:00,40.17,40.36,40.15,40.3,142200.0,25.9913,26.1142,25.9783,26.0754,142200.0
2007-03-01 14:35:00,40.3,40.38,40.3,40.31,88300.0,26.0754,26.1271,26.0754,26.0818,88300.0
2007-03-01 14:40:00,40.31,40.31,40.16,40.21,156100.0,26.0818,26.0818,25.9848,26.0171,156100.0
2007-03-01 14:45:00,40.21,40.34,40.2,40.27,116800.0,26.0171,26.1012,26.0107,26.056,116800.0
2007-03-01 14:50:00,40.27,40.37,40.22,40.3,183700.0,26.056,26.1207,26.0236,26.0754,183700.0
2007-03-01 14:55:00,40.31,40.34,40.2,40.29,183900.0,26.0818,26.1012,26.0107,26.0689,183900.0
2007-03-01 15:00:00,40.3,40.3,40.14,40.19,266200.0,26.0754,26.0754,25.9718,26.0042,266200.0
2007-03-01 15:05:00,40.19,40.28,40.11,40.2,159300.0,26.0042,26.0624,25.9524,26.0107,159300.0
2007-03-01 15:10:00,40.2,40.33,40.16,40.29,176600.0,26.0107,26.0948,25.9848,26.0689,176600.0
2007-03-01 15:15:00,40.29,40.34,40.21,40.24,148500.0,26.0689,26.1012,26.0171,26.0365,148500.0
2007-03-01 15:20:00,40.24,40.26,40.0,40.03,318000.0,26.0365,26.0495,25.8813,25.9007,318000.0
2007-03-01 15:25:00,40.03,40.14,40.0,40.13,435200.0,25.9007,25.9718,25.8813,25.9654,435200.0
2007-03-01 15:30:00,40.13,40.21,40.09,40.11,310700.0,25.9654,26.0171,25.9395,25.9524,310700.0
2007-03-01 15:35:00,40.11,40.24,40.1,40.22,367900.0,25.9524,26.0365,25.946,26.0236,367900.0
2007-03-01 15:40:00,40.22,40.3,40.19,40.25,394800.0,26.0236,26.0754,26.0042,26.043,394800.0
2007-03-01 15:45:00,40.25,40.29,40.2,40.25,313100.0,26.043,26.0689,26.0107,26.043,313100.0
2007-03-01 15:50:00,40.25,40.26,40.1,40.11,422500.0,26.043,26.0495,25.946,25.9524,422500.0
2007-03-01 15:55:00,40.11,40.12,40.0,40.07,669200.0,25.9524,25.9589,25.8813,25.9266,669200.0
2007-03-02 09:30:00,40.05,40.32,40.02,40.05,714600.0,25.9136,26.0883,25.8942,25.9136,714600.0
2007-03-02 09:35:00,40.05,40.13,39.99,40.0,341100.0,25.9136,25.9654,25.8748,25.8813,341100.0
2007-03-02 09:40:00,40.0,40.24,40.0,40.09,456300.0,25.8813,26.0365,25.8813,25.9395,456300.0
2007-03-02 09:45:00,40.08,40.2,40.02,40.06,361800.0,25.933,26.0107,25.8942,25.9201,361800.0
2007-03-02 09:50:00,40.07,40.19,40.04,40.04,292800.0,25.9266,26.0042,25.9071,25.9071,292800.0
2007-03-02 09:55:00,40.04,40.07,39.98,40.03,459300.0,25.9071,25.9266,25.8683,25.9007,459300.0
2007-03-02 10:00:00,40.03,40.18,39.98,40.18,380900.0,25.9007,25.9977,25.8683,25.9977,380900.0
2007-03-02 10:05:00,40.17,40.2,40.01,40.03,125400.0,25.9913,26.0107,25.8877,25.9007,125400.0
2007-03-02 10:10:00,40.04,40.11,40.0,40.0,216500.0,25.9071,25.9524,25.8813,25.8813,216500.0
2007-03-02 10:15:00,40.0,40.1,39.99,40.06,158400.0,25.8813,25.946,25.8748,25.9201,158400.0
2007-03-02 10:20:00,40.06,40.08,39.94,40.02,423100.0,25.9201,25.933,25.8424,25.8942,423100.0
2007-03-02 10:25:00,40.02,40.07,39.91,39.96,276100.0,25.8942,25.9266,25.823,25.8554,276100.0
2007-03-02 10:30:00,39.95,40.01,39.88,40.01,214800.0,25.8489,25.8877,25.8036,25.8877,214800.0
2007-03-02 10:35:00,40.0,40.05,39.9,39.93,305200.0,25.8813,25.9136,25.8166,25.836,305200.0
2007-03-02 10:40:00,39.92,40.09,39.9,40.06,182700.0,25.8295,25.9395,25.8166,25.9201,182700.0
2007-03-02 10:45:00,40.06,40.26,40.04,40.17,223900.0,25.9201,26.0495,25.9071,25.9913,223900.0
2007-03-02 10:50:00,40.16,40.17,40.01,40.01,211700.0,25.9848,25.9913,25.8877,25.8877,211700.0
2007-03-02 10:55:00,40.02,40.05,39.91,39.97,237700.0,25.8942,25.9136,25.823,25.8618,237700.0
2007-03-02 11:00:00,39.97,39.98,39.84,39.88,263900.0,25.8618,25.8683,25.7777,25.8036,263900.0
2007-03-02 11:05:00,39.87,39.97,39.87,39.88,150200.0,25.7971,25.8618,25.7971,25.8036,150200.0
2007-03-02 11:10:00,39.88,39.99,39.87,39.99,402000.0,25.8036,25.8748,25.7971,25.8748,402000.0
2007-03-02 11:15:00,39.99,40.08,39.98,40.05,206200.0,25.8748,25.933,25.8683,25.9136,206200.0
2007-03-02 11:20:00,40.05,40.07,40.01,40.05,157300.0,25.9136,25.9266,25.8877,25.9136,157300.0
2007-03-02 11:25:00,40.06,40.07,40.0,40.02,114100.0,25.9201,25.9266,25.8813,25.8942,114100.0
2007-03-02 11:30:00,40.01,40.01,39.81,39.83,171400.0,25.8877,25.8877,25.7583,25.7713,171400.0
2007-03-02 11:35:00,39.83,39.84,39.78,39.82,239700.0,25.7713,25.7777,25.7389,25.7648,239700.0
2007-03-02 11:40:00,39.82,39.91,39.82,39.86,182100.0,25.7648,25.823,25.7648,25.7907,182100.0
2007-03-02 11:45:00,39.87,39.87,39.8,39.8,120400.0,25.7971,25.7971,25.7519,25.7519,120400.0
2007-03-02 11:50:00,39.8,39.81,39.7,39.7,341100.0,25.7519,25.7583,25.6871,25.6871,341100.0
2007-03-02 11:55:00,39.7,39.74,39.68,39.69,260300.0,25.6871,25.713,25.6742,25.6807,260300.0
2007-03-02 12:00:00,39.7,39.89,39.7,39.88,220300.0,25.6871,25.8101,25.6871,25.8036,220300.0
2007-03-02 12:05:00,39.87,39.93,39.87,39.9,143400.0,25.7971,25.836,25.7971,25.8166,143400.0
2007-03-02 12:10:00,39.9,39.91,39.82,39.85,125000.0,25.8166,25.823,25.7648,25.7842,125000.0
2007-03-02 12:15:00,39.85,39.85,39.7,39.71,295200.0,25.7842,25.7842,25.6871,25.6936,295200.0
2007-03-02 12:20:00,39.71,39.74,39.64,39.7,332600.0,25.6936,25.713,25.6483,25.6871,332600.0
2007-03-02 12:25:00,39.7,39.7,39.56,39.57,240400.0,25.6871,25.6871,25.5966,25.603,240400.0
2007-03-02 12:30:00,39.57,39.67,39.52,39.65,341700.0,25.603,25.6677,25.5707,25.6548,341700.0
2007-03-02 12:35:00,39.65,39.69,39.61,39.67,168900.0,25.6548,25.6807,25.6289,25.6677,168900.0
2007-03-02 12:40:00,39.67,39.73,39.55,39.61,242600.0,25.6677,25.7066,25.5901,25.6289,242600.0
2007-03-02 12:45:00,39.62,39.78,39.61,39.67,283500.0,25.6354,25.7389,25.6289,25.6677,283500.0
2007-03-02 12:50:00,39.67,39.78,39.64,39.77,365300.0,25.6677,25.7389,25.6483,25.7324,365300.0
2007-03-02 12:55:00,39.77,39.77,39.65,39.73,216800.0,25.7324,25.7324,25.6548,25.7066,216800.0
2007-03-02 13:00:00,39.74,39.76,39.7,39.74,170100.0,25.713,25.726,25.6871,25.713,170100.0
2007-03-02 13:05:00,39.73,39.73,39.68,39.7,142700.0,25.7066,25.7066,25.6742,25.6871,142700.0
2007-03-02 13:10:00,39.7,39.72,39.56,39.69,276600.0,25.6871,25.7001,25.5966,25.6807,276600.0
2007-03-02 13:15:00,39.7,39.72,39.64,39.7,169500.0,25.6871,25.7001,25.6483,25.6871,169500.0
2007-03-02 13:20:00,39.7,39.73,39.57,39.61,199700.0,25.6871,25.7066,25.603,25.6289,199700.0
2007-03-02 13:25:00,39.61,39.63,39.5,39.55,377000.0,25.6289,25.6419,25.5577,25.5901,377000.0
2007-03-02 13:30:00,39.55,39.57,39.49,39.53,359400.0,25.5901,25.603,25.5513,25.5772,359400.0
2007-03-02 13:35:00,39.53,39.62,39.48,39.49,251100.0,25.5772,25.6354,25.5448,25.5513,251100.0
2007-03-02 13:40:00,39.49,39.57,39.42,39.5,342800.0,25.5513,25.603,25.506,25.5577,342800.0
2007-03-02 13:45:00,39.5,39.54,39.47,39.49,381700.0,25.5577,25.5836,25.5383,25.5513,381700.0
2007-03-02 13:50:00,39.48,39.52,39.43,39.51,485300.0,25.5448,25.5707,25.5125,25.5642,485300.0
2007-03-02 13:55:00,39.52,39.52,39.42,39.44,274500.0,25.5707,25.5707,25.506,25.5189,274500.0
2007-03-02 14:00:00,39.45,39.48,39.41,39.45,245600.0,25.5254,25.5448,25.4995,25.5254,245600.0
2007-03-02 14:05:00,39.43,39.54,39.41,39.53,256300.0,25.5125,25.5836,25.4995,25.5772,256300.0
2007-03-02 14:10:00,39.54,39.61,39.53,39.57,250400.0,25.5836,25.6289,25.5772,25.603,250400.0
2007-03-02 14:15:00,39.58,39.6,39.45,39.54,221100.0,25.6095,25.6224,25.5254,25.5836,221100.0
2007-03-02 14:20:00,39.53,39.6,39.48,39.49,135100.0,25.5772,25.6224,25.5448,25.5513,135100.0
2007-03-02 14:25:00,39.48,39.52,39.44,39.52,116000.0,25.5448,25.5707,25.5189,25.5707,116000.0
2007-03-02 14:30:00,39.51,39.66,39.51,39.64,231500.0,25.5642,25.6613,25.5642,25.6483,231500.0
2007-03-02 14:35:00,39.64,39.82,39.61,39.79,350000.0,25.6483,25.7648,25.6289,25.7454,350000.0
2007-03-02 14:40:00,39.79,39.87,39.73,39.78,363800.0,25.7454,25.7971,25.7066,25.7389,363800.0
2007-03-02 14:45:00,39.78,39.81,39.73,39.8,154100.0,25.7389,25.7583,25.7066,25.7519,154100.0
2007-03-02 14:50:00,39.8,39.82,39.77,39.81,113300.0,25.7519,25.7648,25.7324,25.7583,113300.0
2007-03-02 14:55:00,39.81,39.82,39.74,39.74,247400.0,25.7583,25.7648,25.713,25.713,247400.0
2007-03-02 15:00:00,39.74,39.85,39.74,39.78,239500.0,25.713,25.7842,25.713,25.7389,239500.0
2007-03-02 15:05:00,39.78,39.79,39.62,39.74,241500.0,25.7389,25.7454,25.6354,25.713,241500.0
2007-03-02 15:10:00,39.73,39.85,39.72,39.85,156700.0,25.7066,25.7842,25.7001,25.7842,156700.0
2007-03-02 15:15:00,39.84,39.85,39.7,39.71,186300.0,25.7777,25.7842,25.6871,25.6936,186300.0
2007-03-02 15:20:00,39.72,39.78,39.7,39.72,220600.0,25.7001,25.7389,25.6871,25.7001,220600.0
2007-03-02 15:25:00,39.72,39.76,39.67,39.76,156100.0,25.7001,25.726,25.6677,25.726,156100.0
2007-03-02 15:30:00,39.76,39.8,39.73,39.79,252600.0,25.726,25.7519,25.7066,25.7454,252600.0
2007-03-02 15:35:00,39.79,39.88,39.78,39.88,182800.0,25.7454,25.8036,25.7389,25.8036,182800.0
2007-03-02 15:40:00,39.88,39.91,39.81,39.81,368200.0,25.8036,25.823,25.7583,25.7583,368200.0
2007-03-02 15:45:00,39.81,39.86,39.7,39.77,515700.0,25.7583,25.7907,25.6871,25.7324,515700.0
2007-03-02 15:50:00,39.77,39.8,39.61,39.64,641700.0,25.7324,25.7519,25.6289,25.6483,641700.0
2007-03-02 15:55:00,39.64,39.65,39.48,39.5,855900.0,25.6483,25.6548,25.5448,25.5577,855900.0
2007-03-05 09:30:00,39.22,39.4,39.04,39.21,671600.0,25.3766,25.493,25.2601,25.3701,671600.0
2007-03-05 09:35:00,39.2,39.81,39.1,39.25,470500.0,25.3636,25.7583,25.2989,25.396,470500.0
2007-03-05 09:40:00,39.25,39.48,39.24,39.47,479700.0,25.396,25.5448,25.3895,25.5383,479700.0
2007-03-05 09:45:00,39.47,39.49,39.34,39.36,292800.0,25.5383,25.5513,25.4542,25.4672,292800.0
2007-03-05 09:50:00,39.35,39.67,39.33,39.67,304000.0,25.4607,25.6677,25.4477,25.6677,304000.0
2007-03-05 09:55:00,39.69,39.86,39.55,39.84,415200.0,25.6807,25.7907,25.5901,25.7777,415200.0
2007-03-05 10:00:00,39.84,39.86,39.5,39.68,520800.0,25.7777,25.7907,25.5577,25.6742,520800.0
2007-03-05 10:05:00,39.68,39.7,39.52,39.62,320300.0,25.6742,25.6871,25.5707,25.6354,320300.0
2007-03-05 10:10:00,39.62,40.06,39.62,39.94,400200.0,25.6354,25.9201,25.6354,25.8424,400200.0
2007-03-05 10:15:00,39.94,39.99,39.7,39.76,301500.0,25.8424,25.8748,25.6871,25.726,301500.0
2007-03-05 10:20:00,39.76,39.78,39.59,39.66,239800.0,25.726,25.7389,25.616,25.6613,239800.0
2007-03-05 10:25:00,39.67,39.73,39.52,39.71,208300.0,25.6677,25.7066,25.5707,25.6936,208300.0
2007-03-05 10:30:00,39.72,39.73,39.5,39.57,231500.0,25.7001,25.7066,25.5577,25.603,231500.0
2007-03-05 10:35:00,39.57,39.59,39.36,39.39,416300.0,25.603,25.616,25.4672,25.4866,416300.0
2007-03-05 10:40:00,39.39,39.5,39.34,39.4,389300.0,25.4866,25.5577,25.4542,25.493,389300.0
2007-03-05 10:45:00,39.41,39.53,39.36,39.53,183700.0,25.4995,25.5772,25.4672,25.5772,183700.0
2007-03-05 10:50:00,39.52,39.56,39.44,39.53,171300.0,25.5707,25.5966,25.5189,25.5772,171300.0
2007-03-05 10:55:00,39.53,39.64,39.52,39.64,103700.0,25.5772,25.6483,25.5707,25.6483,103700.0
2007-03-05 11:00:00,39.64,39.76,39.55,39.67,146100.0,25.6483,25.726,25.5901,25.6677,146100.0
2007-03-05 11:05:00,39.68,39.84,39.57,39.8,202400.0,25.6742,25.7777,25.603,25.7519,202400.0
2007-03-05 11:10:00,39.8,39.82,39.55,39.55,121900.0,25.7519,25.7648,25.5901,25.5901,121900.0
2007-03-05 11:15:00,39.56,39.65,39.53,39.62,147300.0,25.5966,25.6548,25.5772,25.6354,147300.0
2007-03-05 11:20:00,39.62,39.67,39.45,39.46,680700.0,25.6354,25.6677,25.5254,25.5319,680700.0
2007-03-05 11:25:00,39.46,39.55,39.43,39.55,153900.0,25.5319,25.5901,25.5125,25.5901,153900.0
2007-03-05 11:30:00,39.55,39.69,39.51,39.64,244600.0,25.5901,25.6807,25.5642,25.6483,244600.0
2007-03-05 11:35:00,39.64,39.64,39.54,39.58,101600.0,25.6483,25.6483,25.5836,25.6095,101600.0
2007-03-05 11:40:00,39.58,39.6,39.4,39.46,236300.0,25.6095,25.6224,25.493,25.5319,236300.0
2007-03-05 11:45:00,39.45,39.5,39.35,39.36,204000.0,25.5254,25.5577,25.4607,25.4672,204000.0
2007-03-05 11:50:00,39.37,39.39,39.29,39.31,218800.0,25.4736,25.4866,25.4219,25.4348,218800.0
2007-03-05 11:55:00,39.3,39.34,39.18,39.24,313800.0,25.4283,25.4542,25.3507,25.3895,313800.0
2007-03-05 12:00:00,39.24,39.3,39.18,39.26,196000.0,25.3895,25.4283,25.3507,25.4025,196000.0
2007-03-05 12:05:00,39.26,39.31,39.19,39.23,281300.0,25.4025,25.4348,25.3572,25.383,281300.0
2007-03-05 12:10:00,39.22,39.35,39.22,39.34,166000.0,25.3766,25.4607,25.3766,25.4542,166000.0
2007-03-05 12:15:00,39.34,39.36,39.19,39.22,136800.0,25.4542,25.4672,25.3572,25.3766,136800.0
2007-03-05 12:20:00,39.23,39.38,39.23,39.37,147200.0,25.383,25.4801,25.383,25.4736,147200.0
2007-03-05 12:25:00,39.37,39.38,39.3,39.32,168900.0,25.4736,25.4801,25.4283,25.4413,168900.0
2007-03-05 12:30:00,39.32,39.38,39.19,39.19,142900.0,25.4413,25.4801,25.3572,25.3572,142900.0
2007-03-05 12:35:00,39.19,39.31,39.16,39.23,142800.0,25.3572,25.4348,25.3378,25.383,142800.0
2007-03-05 12:40:00,39.22,39.38,39.22,39.37,103500.0,25.3766,25.4801,25.3766,25.4736,103500.0
2007-03-05 12:45:00,39.37,39.37,39.22,39.27,97600.0,25.4736,25.4736,25.3766,25.4089,97600.0
2007-03-05 12:50:00,39.27,39.37,39.21,39.21,126700.0,25.4089,25.4736,25.3701,25.3701,126700.0
2007-03-05 12:55:00,39.21,39.23,39.12,39.2,122700.0,25.3701,25.383,25.3119,25.3636,122700.0
2007-03-05 13:00:00,39.21,39.25,39.16,39.22,129700.0,25.3701,25.396,25.3378,25.3766,129700.0
2007-03-05 13:05:00,39.21,39.28,39.15,39.17,114800.0,25.3701,25.4154,25.3313,25.3442,114800.0
2007-03-05 13:10:00,39.17,39.21,39.13,39.19,116000.0,25.3442,25.3701,25.3183,25.3572,116000.0
2007-03-05 13:15:00,39.19,39.22,39.18,39.22,104300.0,25.3572,25.3766,25.3507,25.3766,104300.0
2007-03-05 13:20:00,39.22,39.25,39.19,39.25,65600.0,25.3766,25.396,25.3572,25.396,65600.0
2007-03-05 13:25:00,39.25,39.25,39.17,39.21,119800.0,25.396,25.396,25.3442,25.3701,119800.0
2007-03-05 13:30:00,39.2,39.23,39.17,39.23,94000.0,25.3636,25.383,25.3442,25.383,94000.0
2007-03-05 13:35:00,39.22,39.25,39.17,39.25,122400.0,25.3766,25.396,25.3442,25.396,122400.0
2007-03-05 13:40:00,39.25,39.39,39.23,39.36,183800.0,25.396,25.4866,25.383,25.4672,183800.0
2007-03-05 13:45:00,39.35,39.45,39.35,39.43,184900.0,25.4607,25.5254,25.4607,25.5125,184900.0
2007-03-05 13:50:00,39.44,39.48,39.31,39.31,95600.0,25.5189,25.5448,25.4348,25.4348,95600.0
2007-03-05 13:55:00,39.31,39.5,39.29,39.47,161300.0,25.4348,25.5577,25.4219,25.5383,161300.0
2007-03-05 14:00:00,39.47,39.57,39.39,39.44,186900.0,25.5383,25.603,25.4866,25.5189,186900.0
2007-03-05 14:05:00,39.45,39.57,39.44,39.52,248200.0,25.5254,25.603,25.5189,25.5707,248200.0
2007-03-05 14:10:00,39.51,39.52,39.42,39.43,166800.0,25.5642,25.5707,25.506,25.5125,166800.0
2007-03-05 14:15:00,39.42,39.46,39.35,39.41,197200.0,25.506,25.5319,25.4607,25.4995,197200.0
2007-03-05 14:20:00,39.41,39.48,39.37,39.43,74100.0,25.4995,25.5448,25.4736,25.5125,74100.0
2007-03-05 14:25:00,39.43,39.49,39.37,39.41,115300.0,25.5125,25.5513,25.4736,25.4995,115300.0
2007-03-05 14:30:00,39.41,39.43,39.38,39.39,200000.0,25.4995,25.5125,25.4801,25.4866,200000.0
2007-03-05 14:35:00,39.37,39.45,39.32,39.32,127600.0,25.4736,25.5254,25.4413,25.4413,127600.0
2007-03-05 14:40:00,39.32,39.39,39.31,39.33,89500.0,25.4413,25.4866,25.4348,25.4477,89500.0
2007-03-05 14:45:00,39.33,39.49,39.24,39.45,231500.0,25.4477,25.5513,25.3895,25.5254,231500.0
2007-03-05 14:50:00,39.46,39.48,39.37,39.37,124200.0,25.5319,25.5448,25.4736,25.4736,124200.0
2007-03-05 14:55:00,39.37,39.45,39.36,39.41,78600.0,25.4736,25.5254,25.4672,25.4995,78600.0
2007-03-05 15:00:00,39.4,39.45,39.18,39.3,287700.0,25.493,25.5254,25.3507,25.4283,287700.0
2007-03-05 15:05:00,39.3,39.3,39.18,39.2,130900.0,25.4283,25.4283,25.3507,25.3636,130900.0
2007-03-05 15:10:00,39.19,39.26,39.1,39.24,208200.0,25.3572,25.4025,25.2989,25.3895,208200.0
2007-03-05 15:15:00,39.24,39.34,39.23,39.34,110500.0,25.3895,25.4542,25.383,25.4542,110500.0
2007-03-05 15:20:00,39.34,39.52,39.31,39.46,219700.0,25.4542,25.5707,25.4348,25.5319,219700.0
2007-03-05 15:25:00,39.46,39.51,39.36,39.44,183200.0,25.5319,25.5642,25.4672,25.5189,183200.0
2007-03-05 15:30:00,39.44,39.49,39.37,39.38,133400.0,25.5189,25.5513,25.4736,25.4801,133400.0
2007-03-05 15:35:00,39.39,39.41,39.27,39.29,173700.0,25.4866,25.4995,25.4089,25.4219,173700.0
2007-03-05 15:40:00,39.29,39.29,39.13,39.17,379400.0,25.4219,25.4219,25.3183,25.3442,379400.0
2007-03-05 15:45:00,39.16,39.25,39.16,39.21,159500.0,25.3378,25.396,25.3378,25.3701,159500.0
2007-03-05 15:50:00,39.21,39.21,39.07,39.13,411100.0,25.3701,25.3701,25.2795,25.3183,411100.0
2007-03-05 15:55:00,39.12,39.18,39.08,39.15,468500.0,25.3119,25.3507,25.286,25.3313,468500.0
2007-03-06 09:30:00,39.56,39.65,39.5,39.56,811300.0,25.5966,25.6548,25.5577,25.5966,811300.0
2007-03-06 09:35:00,39.55,39.6,39.52,39.56,339200.0,25.5901,25.6224,25.5707,25.5966,339200.0
2007-03-06 09:40:00,39.56,39.65,39.42,39.5,292900.0,25.5966,25.6548,25.506,25.5577,292900.0
2007-03-06 09:45:00,39.49,39.53,39.4,39.4,417600.0,25.5513,25.5772,25.493,25.493,417600.0
2007-03-06 09:50:00,39.4,39.44,39.29,39.42,382800.0,25.493,25.5189,25.4219,25.506,382800.0
2007-03-06 09:55:00,39.42,39.52,39.39,39.44,302600.0,25.506,25.5707,25.4866,25.5189,302600.0
2007-03-06 10:00:00,39.44,39.55,39.35,39.42,374300.0,25.5189,25.5901,25.4607,25.506,374300.0
2007-03-06 10:05:00,39.42,39.5,39.33,39.34,314100.0,25.506,25.5577,25.4477,25.4542,314100.0
2007-03-06 10:10:00,39.33,39.43,39.3,39.37,396700.0,25.4477,25.5125,25.4283,25.4736,396700.0
2007-03-06 10:15:00,39.38,39.5,39.3,39.46,257300.0,25.4801,25.5577,25.4283,25.5319,257300.0
2007-03-06 10:20:00,39.46,39.5,32.55,39.44,297400.0,25.5319,25.5577,21.0609,25.5189,297400.0
2007-03-06 10:25:00,39.44,39.57,39.43,39.56,472100.0,25.5189,25.603,25.5125,25.5966,472100.0
2007-03-06 10:30:00,39.55,39.65,39.51,39.6,358000.0,25.5901,25.6548,25.5642,25.6224,358000.0
2007-03-06 10:35:00,39.61,39.65,39.55,39.64,391400.0,25.6289,25.6548,25.5901,25.6483,391400.0
2007-03-06 10:40:00,39.64,39.7,39.63,39.64,349300.0,25.6483,25.6871,25.6419,25.6483,349300.0
2007-03-06 10:45:00,39.64,39.66,39.53,39.58,380600.0,25.6483,25.6613,25.5772,25.6095,380600.0
2007-03-06 10:50:00,39.58,39.62,39.55,39.61,256600.0,25.6095,25.6354,25.5901,25.6289,256600.0
2007-03-06 10:55:00,39.61,39.61,39.48,39.56,394500.0,25.6289,25.6289,25.5448,25.5966,394500.0
2007-03-06 11:00:00,39.56,39.62,39.52,39.6,199300.0,25.5966,25.6354,25.5707,25.6224,199300.0
2007-03-06 11:05:00,39.59,39.6,39.52,39.59,244600.0,25.616,25.6224,25.5707,25.616,244600.0
2007-03-06 11:10:00,39.59,39.62,39.56,39.6,180700.0,25.616,25.6354,25.5966,25.6224,180700.0
2007-03-06 11:15:00,39.61,39.62,39.55,39.55,136200.0,25.6289,25.6354,25.5901,25.5901,136200.0
2007-03-06 11:20:00,39.56,39.56,39.47,39.49,265200.0,25.5966,25.5966,25.5383,25.5513,265200.0
2007-03-06 11:25:00,39.5,39.5,39.42,39.5,249900.0,25.5577,25.5577,25.506,25.5577,249900.0
2007-03-06 11:30:00,39.5,39.53,39.43,39.47,141100.0,25.5577,25.5772,25.5125,25.5383,141100.0
2007-03-06 11:35:00,39.46,39.49,39.35,39.44,190200.0,25.5319,25.5513,25.4607,25.5189,190200.0
2007-03-06 11:40:00,39.43,39.58,39.43,39.57,350400.0,25.5125,25.6095,25.5125,25.603,350400.0
2007-03-06 11:45:00,39.56,39.59,39.44,39.48,180600.0,25.5966,25.616,25.5189,25.5448,180600.0
2007-03-06 11:50:00,39.48,39.5,39.41,39.41,140400.0,25.5448,25.5577,25.4995,25.4995,140400.0
2007-03-06 11:55:00,39.41,39.51,39.41,39.49,152500.0,25.4995,25.5642,25.4995,25.5513,152500.0
2007-03-06 12:00:00,39.49,39.54,39.46,39.5,187400.0,25.5513,25.5836,25.5319,25.5577,187400.0
2007-03-06 12:05:00,39.5,39.52,39.41,39.5,116800.0,25.5577,25.5707,25.4995,25.5577,116800.0
2007-03-06 12:10:00,39.49,39.5,39.42,39.48,146300.0,25.5513,25.5577,25.506,25.5448,146300.0
2007-03-06 12:15:00,39.48,39.51,39.45,39.45,86900.0,25.5448,25.5642,25.5254,25.5254,86900.0
2007-03-06 12:20:00,39.45,39.48,39.37,39.41,136800.0,25.5254,25.5448,25.4736,25.4995,136800.0
2007-03-06 12:25:00,39.41,39.45,39.4,39.43,71900.0,25.4995,25.5254,25.493,25.5125,71900.0
2007-03-06 12:30:00,39.44,39.53,39.43,39.51,126700.0,25.5189,25.5772,25.5125,25.5642,126700.0
2007-03-06 12:35:00,39.51,39.53,39.43,39.43,162800.0,25.5642,25.5772,25.5125,25.5125,162800.0
2007-03-06 12:40:00,39.43,39.49,39.39,39.44,102100.0,25.5125,25.5513,25.4866,25.5189,102100.0
2007-03-06 12:45:00,39.44,39.49,39.4,39.47,78800.0,25.5189,25.5513,25.493,25.5383,78800.0
2007-03-06 12:50:00,39.46,39.47,39.41,39.42,142500.0,25.5319,25.5383,25.4995,25.506,142500.0
2007-03-06 12:55:00,39.42,39.42,39.37,39.37,146300.0,25.506,25.506,25.4736,25.4736,146300.0
2007-03-06 13:00:00,39.38,39.45,39.36,39.45,118500.0,25.4801,25.5254,25.4672,25.5254,118500.0
2007-03-06 13:05:00,39.45,39.47,39.36,39.46,208600.0,25.5254,25.5383,25.4672,25.5319,208600.0
2007-03-06 13:10:00,39.46,39.5,39.45,39.48,149300.0,25.5319,25.5577,25.5254,25.5448,149300.0
2007-03-06 13:15:00,39.47,39.5,39.47,39.48,140900.0,25.5383,25.5577,25.5383,25.5448,140900.0
2007-03-06 13:20:00,39.48,39.5,39.47,39.48,66400.0,25.5448,25.5577,25.5383,25.5448,66400.0
2007-03-06 13:25:00,39.49,39.49,39.46,39.46,85500.0,25.5513,25.5513,25.5319,25.5319,85500.0
2007-03-06 13:30:00,39.46,39.51,39.43,39.49,163000.0,25.5319,25.5642,25.5125,25.5513,163000.0
2007-03-06 13:35:00,39.49,39.51,39.44,39.44,130000.0,25.5513,25.5642,25.5189,25.5189,130000.0
2007-03-06 13:40:00,39.44,39.45,39.4,39.43,125800.0,25.5189,25.5254,25.493,25.5125,125800.0
2007-03-06 13:45:00,39.43,39.44,39.41,39.41,130400.0,25.5125,25.5189,25.4995,25.4995,130400.0
2007-03-06 13:50:00,39.41,39.42,39.36,39.38,277300.0,25.4995,25.506,25.4672,25.4801,277300.0
2007-03-06 13:55:00,39.37,39.39,39.36,39.37,103500.0,25.4736,25.4866,25.4672,25.4736,103500.0
2007-03-06 14:00:00,39.37,39.38,39.36,39.36,216500.0,25.4736,25.4801,25.4672,25.4672,216500.0
2007-03-06 14:05:00,39.36,39.37,39.27,39.3,320300.0,25.4672,25.4736,25.4089,25.4283,320300.0
2007-03-06 14:10:00,39.31,39.31,39.24,39.25,268700.0,25.4348,25.4348,25.3895,25.396,268700.0
2007-03-06 14:15:00,39.25,39.27,39.23,39.27,242400.0,25.396,25.4089,25.383,25.4089,242400.0
2007-03-06 14:20:00,39.27,39.38,39.25,39.36,188200.0,25.4089,25.4801,25.396,25.4672,188200.0
2007-03-06 14:25:00,39.36,39.39,39.34,39.39,128800.0,25.4672,25.4866,25.4542,25.4866,128800.0
2007-03-06 14:30:00,39.38,39.43,39.34,39.43,121000.0,25.4801,25.5125,25.4542,25.5125,121000.0
2007-03-06 14:35:00,39.43,39.5,39.42,39.47,295300.0,25.5125,25.5577,25.506,25.5383,295300.0
2007-03-06 14:40:00,39.47,39.58,39.47,39.57,231000.0,25.5383,25.6095,25.5383,25.603,231000.0
2007-03-06 14:45:00,39.58,39.58,39.44,39.48,230800.0,25.6095,25.6095,25.5189,25.5448,230800.0
2007-03-06 14:50:00,39.48,39.48,39.41,39.41,144200.0,25.5448,25.5448,25.4995,25.4995,144200.0
2007-03-06 14:55:00,39.41,39.55,39.41,39.54,190700.0,25.4995,25.5901,25.4995,25.5836,190700.0
2007-03-06 15:00:00,39.54,39.65,39.52,39.62,230800.0,25.5836,25.6548,25.5707,25.6354,230800.0
2007-03-06 15:05:00,39.62,39.7,39.59,39.68,183500.0,25.6354,25.6871,25.616,25.6742,183500.0
2007-03-06 15:10:00,39.68,39.74,39.66,39.71,235600.0,25.6742,25.713,25.6613,25.6936,235600.0
2007-03-06 15:15:00,39.71,39.78,39.68,39.7,418700.0,25.6936,25.7389,25.6742,25.6871,418700.0
2007-03-06 15:20:00,39.7,39.7,39.53,39.53,288000.0,25.6871,25.6871,25.5772,25.5772,288000.0
2007-03-06 15:25:00,39.53,39.64,39.53,39.63,200000.0,25.5772,25.6483,25.5772,25.6419,200000.0
2007-03-06 15:30:00,39.63,39.73,39.62,39.66,328900.0,25.6419,25.7066,25.6354,25.6613,328900.0
2007-03-06 15:35:00,39.65,39.7,39.63,39.65,260200.0,25.6548,25.6871,25.6419,25.6548,260200.0
2007-03-06 15:40:00,39.65,39.68,39.57,39.57,253800.0,25.6548,25.6742,25.603,25.603,253800.0
2007-03-06 15:45:00,39.57,39.68,39.57,39.61,290900.0,25.603,25.6742,25.603,25.6289,290900.0
2007-03-06 15:50:00,39.61,39.68,39.58,39.63,376000.0,25.6289,25.6742,25.6095,25.6419,376000.0
2007-03-06 15:55:00,39.63,39.64,39.51,39.51,582800.0,25.6419,25.6483,25.5642,25.5642,582800.0
2007-03-07 09:30:00,39.69,40.05,39.6,40.01,525900.0,25.6807,25.9136,25.6224,25.8877,525900.0
2007-03-07 09:35:00,40.02,40.08,39.99,40.04,418100.0,25.8942,25.933,25.8748,25.9071,418100.0
2007-03-07 09:40:00,40.04,40.21,40.02,40.1,434500.0,25.9071,26.0171,25.8942,25.946,434500.0
2007-03-07 09:45:00,40.1,40.13,39.94,39.95,322500.0,25.946,25.9654,25.8424,25.8489,322500.0
2007-03-07 09:50:00,39.96,39.97,39.85,39.87,399900.0,25.8554,25.8618,25.7842,25.7971,399900.0
2007-03-07 09:55:00,39.86,39.88,39.7,39.84,476400.0,25.7907,25.8036,25.6871,25.7777,476400.0
2007-03-07 10:00:00,39.8,39.85,39.76,39.82,193200.0,25.7519,25.7842,25.726,25.7648,193200.0
2007-03-07 10:05:00,39.82,39.95,39.77,39.92,228900.0,25.7648,25.8489,25.7324,25.8295,228900.0
2007-03-07 10:10:00,39.92,39.94,39.85,39.93,152500.0,25.8295,25.8424,25.7842,25.836,152500.0
2007-03-07 10:15:00,39.92,40.11,39.92,40.07,407000.0,25.8295,25.9524,25.8295,25.9266,407000.0
2007-03-07 10:20:00,40.07,40.17,40.06,40.08,252400.0,25.9266,25.9913,25.9201,25.933,252400.0
2007-03-07 10:25:00,40.08,40.17,40.03,40.08,217600.0,25.933,25.9913,25.9007,25.933,217600.0
2007-03-07 10:30:00,40.1,40.11,39.93,40.0,229800.0,25.946,25.9524,25.836,25.8813,229800.0
2007-03-07 10:35:00,40.0,40.04,39.93,39.99,148300.0,25.8813,25.9071,25.836,25.8748,148300.0
2007-03-07 10:40:00,40.0,40.0,39.83,39.85,169900.0,25.8813,25.8813,25.7713,25.7842,169900.0
2007-03-07 10:45:00,39.86,39.9,39.75,39.78,186700.0,25.7907,25.8166,25.7195,25.7389,186700.0
2007-03-07 10:50:00,39.78,39.91,39.76,39.85,155500.0,25.7389,25.823,25.726,25.7842,155500.0
2007-03-07 10:55:00,39.85,40.01,39.85,39.96,224000.0,25.7842,25.8877,25.7842,25.8554,224000.0
2007-03-07 11:00:00,39.95,39.96,39.8,39.86,284700.0,25.8489,25.8554,25.7519,25.7907,284700.0
2007-03-07 11:05:00,39.86,39.92,39.83,39.83,286400.0,25.7907,25.8295,25.7713,25.7713,286400.0
2007-03-07 11:10:00,39.83,39.84,39.71,39.8,215700.0,25.7713,25.7777,25.6936,25.7519,215700.0
2007-03-07 11:15:00,39.79,39.88,39.79,39.84,194900.0,25.7454,25.8036,25.7454,25.7777,194900.0
2007-03-07 11:20:00,39.83,39.88,39.8,39.8,97600.0,25.7713,25.8036,25.7519,25.7519,97600.0
2007-03-07 11:25:00,39.8,39.86,39.79,39.8,89100.0,25.7519,25.7907,25.7454,25.7519,89100.0
2007-03-07 11:30:00,39.81,39.81,39.7,39.72,193600.0,25.7583,25.7583,25.6871,25.7001,193600.0
2007-03-07 11:35:00,39.73,39.84,39.7,39.84,191600.0,25.7066,25.7777,25.6871,25.7777,191600.0
2007-03-07 11:40:00,39.84,39.87,39.81,39.81,107000.0,25.7777,25.7971,25.7583,25.7583,107000.0
2007-03-07 11:45:00,39.8,39.85,39.71,39.76,179900.0,25.7519,25.7842,25.6936,25.726,179900.0
2007-03-07 11:50:00,39.73,39.79,39.73,39.79,71000.0,25.7066,25.7454,25.7066,25.7454,71000.0
2007-03-07 11:55:00,39.79,39.93,39.78,39.9,199900.0,25.7454,25.836,25.7389,25.8166,199900.0
2007-03-07 12:00:00,39.9,39.91,39.79,39.8,420900.0,25.8166,25.823,25.7454,25.7519,420900.0
2007-03-07 12:05:00,39.8,39.83,39.79,39.81,107800.0,25.7519,25.7713,25.7454,25.7583,107800.0
2007-03-07 12:10:00,39.82,39.94,39.75,39.79,160500.0,25.7648,25.8424,25.7195,25.7454,160500.0
2007-03-07 12:15:00,39.8,39.8,39.71,39.72,55600.0,25.7519,25.7519,25.6936,25.7001,55600.0
2007-03-07 12:20:00,39.73,39.73,39.7,39.72,45600.0,25.7066,25.7066,25.6871,25.7001,45600.0
2007-03-07 12:25:00,39.71,39.94,39.63,39.75,154000.0,25.6936,25.8424,25.6419,25.7195,154000.0
2007-03-07 12:30:00,39.76,40.01,39.72,39.79,275500.0,25.726,25.8877,25.7001,25.7454,275500.0
2007-03-07 12:35:00,39.79,39.93,39.64,39.9,486600.0,25.7454,25.836,25.6483,25.8166,486600.0
2007-03-07 12:40:00,39.9,39.94,39.84,39.89,85300.0,25.8166,25.8424,25.7777,25.8101,85300.0
2007-03-07 12:45:00,39.89,40.01,39.75,39.9,249300.0,25.8101,25.8877,25.7195,25.8166,249300.0
2007-03-07 12:50:00,39.9,39.91,39.83,39.87,64300.0,25.8166,25.823,25.7713,25.7971,64300.0
2007-03-07 12:55:00,39.87,39.89,39.85,39.87,33100.0,25.7971,25.8101,25.7842,25.7971,33100.0
2007-03-07 13:00:00,39.87,39.9,39.8,39.9,78000.0,25.7971,25.8166,25.7519,25.8166,78000.0
2007-03-07 13:05:00,39.9,39.93,39.87,39.92,52000.0,25.8166,25.836,25.7971,25.8295,52000.0
2007-03-07 13:10:00,39.94,39.95,39.82,39.87,173700.0,25.8424,25.8489,25.7648,25.7971,173700.0
2007-03-07 13:15:00,39.86,39.87,39.83,39.85,107800.0,25.7907,25.7971,25.7713,25.7842,107800.0
2007-03-07 13:20:00,39.85,39.87,39.81,39.87,113000.0,25.7842,25.7971,25.7583,25.7971,113000.0
2007-03-07 13:25:00,39.86,39.9,39.83,39.88,116200.0,25.7907,25.8166,25.7713,25.8036,116200.0
2007-03-07 13:30:00,39.88,39.92,39.85,39.91,37900.0,25.8036,25.8295,25.7842,25.823,37900.0
2007-03-07 13:35:00,39.91,39.95,39.9,39.9,140100.0,25.823,25.8489,25.8166,25.8166,140100.0
2007-03-07 13:40:00,39.9,39.9,39.84,39.86,136800.0,25.8166,25.8166,25.7777,25.7907,136800.0
2007-03-07 13:45:00,39.86,39.97,39.86,39.97,139200.0,25.7907,25.8618,25.7907,25.8618,139200.0
2007-03-07 13:50:00,39.97,40.0,39.95,39.97,97300.0,25.8618,25.8813,25.8489,25.8618,97300.0
2007-03-07 13:55:00,39.97,39.97,39.88,39.91,64000.0,25.8618,25.8618,25.8036,25.823,64000.0
2007-03-07 14:00:00,39.9,39.91,39.81,39.83,184000.0,25.8166,25.823,25.7583,25.7713,184000.0
2007-03-07 14:05:00,39.83,39.9,39.82,39.85,133500.0,25.7713,25.8166,25.7648,25.7842,133500.0
2007-03-07 14:10:00,39.85,39.87,39.75,39.82,161500.0,25.7842,25.7971,25.7195,25.7648,161500.0
2007-03-07 14:15:00,39.81,39.87,39.8,39.86,69500.0,25.7583,25.7971,25.7519,25.7907,69500.0
2007-03-07 14:20:00,39.86,39.89,39.76,39.79,120400.0,25.7907,25.8101,25.726,25.7454,120400.0
2007-03-07 14:25:00,39.79,39.87,39.78,39.87,102700.0,25.7454,25.7971,25.7389,25.7971,102700.0
2007-03-07 14:30:00,39.86,39.97,39.86,39.94,104400.0,25.7907,25.8618,25.7907,25.8424,104400.0
2007-03-07 14:35:00,39.94,39.95,39.81,39.84,167400.0,25.8424,25.8489,25.7583,25.7777,167400.0
2007-03-07 14:40:00,39.85,39.94,39.85,39.89,195300.0,25.7842,25.8424,25.7842,25.8101,195300.0
2007-03-07 14:45:00,39.87,39.92,39.87,39.92,92100.0,25.7971,25.8295,25.7971,25.8295,92100.0
2007-03-07 14:50:00,39.92,40.02,39.91,40.0,241700.0,25.8295,25.8942,25.823,25.8813,241700.0
2007-03-07 14:55:00,39.99,40.07,39.97,40.02,251900.0,25.8748,25.9266,25.8618,25.8942,251900.0
2007-03-07 15:00:00,40.03,40.04,39.98,40.01,105500.0,25.9007,25.9071,25.8683,25.8877,105500.0
2007-03-07 15:05:00,40.02,40.06,40.0,40.02,157200.0,25.8942,25.9201,25.8813,25.8942,157200.0
2007-03-07 15:10:00,40.01,40.08,40.01,40.06,158400.0,25.8877,25.933,25.8877,25.9201,158400.0
2007-03-07 15:15:00,40.06,40.08,40.01,40.01,125200.0,25.9201,25.933,25.8877,25.8877,125200.0
2007-03-07 15:20:00,40.02,40.03,39.91,39.91,278000.0,25.8942,25.9007,25.823,25.823,278000.0
2007-03-07 15:25:00,39.91,39.95,39.8,39.8,294600.0,25.823,25.8489,25.7519,25.7519,294600.0
2007-03-07 15:30:00,39.79,39.81,39.73,39.75,336900.0,25.7454,25.7583,25.7066,25.7195,336900.0
2007-03-07 15:35:00,39.75,39.81,39.74,39.76,180400.0,25.7195,25.7583,25.713,25.726,180400.0
2007-03-07 15:40:00,39.76,39.79,39.7,39.71,236200.0,25.726,25.7454,25.6871,25.6936,236200.0
2007-03-07 15:45:00,39.71,39.71,39.56,39.69,431400.0,25.6936,25.6936,25.5966,25.6807,431400.0
2007-03-07 15:50:00,39.7,39.75,39.66,39.68,491500.0,25.6871,25.7195,25.6613,25.6742,491500.0
2007-03-07 15:55:00,39.69,39.71,39.63,39.67,742400.0,25.6807,25.6936,25.6419,25.6677,742400.0
2007-03-08 09:30:00,40.24,40.37,40.05,40.29,687800.0,26.0365,26.1207,25.9136,26.0689,687800.0
2007-03-08 09:35:00,40.25,40.35,40.2,40.29,327300.0,26.043,26.1077,26.0107,26.0689,327300.0
2007-03-08 09:40:00,40.28,40.44,40.23,40.43,400300.0,26.0624,26.166,26.0301,26.1595,400300.0
2007-03-08 09:45:00,40.42,40.46,40.29,40.3,339300.0,26.153,26.1789,26.0689,26.0754,339300.0
2007-03-08 09:50:00,40.3,40.43,40.24,40.26,301400.0,26.0754,26.1595,26.0365,26.0495,301400.0
2007-03-08 09:55:00,40.26,40.29,40.15,40.17,257900.0,26.0495,26.0689,25.9783,25.9913,257900.0
2007-03-08 10:00:00,40.18,40.18,40.04,40.17,304900.0,25.9977,25.9977,25.9071,25.9913,304900.0
2007-03-08 10:05:00,40.18,40.27,40.15,40.16,154500.0,25.9977,26.056,25.9783,25.9848,154500.0
2007-03-08 10:10:00,40.16,40.2,40.11,40.18,184700.0,25.9848,26.0107,25.9524,25.9977,184700.0
2007-03-08 10:15:00,40.19,40.29,40.18,40.23,154600.0,26.0042,26.0689,25.9977,26.0301,154600.0
2007-03-08 10:20:00,40.23,40.3,40.22,40.28,277300.0,26.0301,26.0754,26.0236,26.0624,277300.0
2007-03-08 10:25:00,40.28,40.35,40.21,40.35,152900.0,26.0624,26.1077,26.0171,26.1077,152900.0
2007-03-08 10:30:00,40.35,40.41,40.29,40.33,351800.0,26.1077,26.1465,26.0689,26.0948,351800.0
2007-03-08 10:35:00,40.34,40.52,40.34,40.48,324900.0,26.1012,26.2177,26.1012,26.1918,324900.0
2007-03-08 10:40:00,40.47,40.54,40.4,40.41,423600.0,26.1854,26.2307,26.1401,26.1465,423600.0
2007-03-08 10:45:00,40.41,40.49,40.41,40.49,306000.0,26.1465,26.1983,26.1465,26.1983,306000.0
2007-03-08 10:50:00,40.49,40.49,40.4,40.4,103000.0,26.1983,26.1983,26.1401,26.1401,103000.0
2007-03-08 10:55:00,40.41,40.45,40.38,40.39,168700.0,26.1465,26.1724,26.1271,26.1336,168700.0
2007-03-08 11:00:00,40.39,40.42,40.35,40.38,106700.0,26.1336,26.153,26.1077,26.1271,106700.0
2007-03-08 11:05:00,40.38,40.41,40.36,40.4,197700.0,26.1271,26.1465,26.1142,26.1401,197700.0
2007-03-08 11:10:00,40.4,40.43,40.37,40.39,311800.0,26.1401,26.1595,26.1207,26.1336,311800.0
2007-03-08 11:15:00,40.4,40.43,40.37,40.38,112600.0,26.1401,26.1595,26.1207,26.1271,112600.0
2007-03-08 11:20:00,40.37,40.42,40.34,40.4,199400.0,26.1207,26.153,26.1012,26.1401,199400.0
2007-03-08 11:25:00,40.41,40.43,40.35,40.4,129800.0,26.1465,26.1595,26.1077,26.1401,129800.0
2007-03-08 11:30:00,40.4,40.47,40.36,40.47,102000.0,26.1401,26.1854,26.1142,26.1854,102000.0
2007-03-08 11:35:00,40.47,40.51,40.47,40.51,143600.0,26.1854,26.2112,26.1854,26.2112,143600.0
2007-03-08 11:40:00,40.51,40.55,40.49,40.55,129200.0,26.2112,26.2371,26.1983,26.2371,129200.0
2007-03-08 11:45:00,40.54,40.62,40.49,40.56,423500.0,26.2307,26.2824,26.1983,26.2436,423500.0
2007-03-08 11:50:00,40.57,40.6,40.54,40.55,180300.0,26.2501,26.2695,26.2307,26.2371,180300.0
2007-03-08 11:55:00,40.54,40.56,40.48,40.55,361000.0,26.2307,26.2436,26.1918,26.2371,361000.0
2007-03-08 12:00:00,40.54,40.64,40.53,40.56,142000.0,26.2307,26.2954,26.2242,26.2436,142000.0
2007-03-08 12:05:00,40.56,40.56,40.53,40.54,106900.0,26.2436,26.2436,26.2242,26.2307,106900.0
2007-03-08 12:10:00,40.54,40.54,40.43,40.48,159800.0,26.2307,26.2307,26.1595,26.1918,159800.0
2007-03-08 12:15:00,40.48,40.49,40.41,40.47,111800.0,26.1918,26.1983,26.1465,26.1854,111800.0
2007-03-08 12:20:00,40.46,40.5,40.37,40.41,119600.0,26.1789,26.2048,26.1207,26.1465,119600.0
2007-03-08 12:25:00,40.41,40.43,40.39,40.43,71900.0,26.1465,26.1595,26.1336,26.1595,71900.0
2007-03-08 12:30:00,40.42,40.51,40.42,40.5,99400.0,26.153,26.2112,26.153,26.2048,99400.0
2007-03-08 12:35:00,40.5,40.5,40.37,40.41,193200.0,26.2048,26.2048,26.1207,26.1465,193200.0
2007-03-08 12:40:00,40.4,40.45,40.39,40.45,61700.0,26.1401,26.1724,26.1336,26.1724,61700.0
2007-03-08 12:45:00,40.44,40.45,40.37,40.4,102600.0,26.166,26.1724,26.1207,26.1401,102600.0
2007-03-08 12:50:00,40.4,40.4,40.34,40.35,101400.0,26.1401,26.1401,26.1012,26.1077,101400.0
2007-03-08 12:55:00,40.34,40.39,40.34,40.39,50800.0,26.1012,26.1336,26.1012,26.1336,50800.0
2007-03-08 13:00:00,40.39,40.39,40.34,40.38,95700.0,26.1336,26.1336,26.1012,26.1271,95700.0
2007-03-08 13:05:00,40.37,40.39,40.34,40.34,78500.0,26.1207,26.1336,26.1012,26.1012,78500.0
2007-03-08 13:10:00,40.35,40.36,40.29,40.36,87700.0,26.1077,26.1142,26.0689,26.1142,87700.0
2007-03-08 13:15:00,40.36,40.4,40.31,40.32,122000.0,26.1142,26.1401,26.0818,26.0883,122000.0
2007-03-08 13:20:00,40.33,40.35,40.3,40.33,66000.0,26.0948,26.1077,26.0754,26.0948,66000.0
2007-03-08 13:25:00,40.32,40.33,40.31,40.31,109300.0,26.0883,26.0948,26.0818,26.0818,109300.0
2007-03-08 13:30:00,40.3,40.33,40.27,40.31,80100.0,26.0754,26.0948,26.056,26.0818,80100.0
2007-03-08 13:35:00,40.31,40.36,40.31,40.36,53700.0,26.0818,26.1142,26.0818,26.1142,53700.0
2007-03-08 13:40:00,40.35,40.42,40.34,40.41,99000.0,26.1077,26.153,26.1012,26.1465,99000.0
2007-03-08 13:45:00,40.41,40.43,40.4,40.4,110500.0,26.1465,26.1595,26.1401,26.1401,110500.0
2007-03-08 13:50:00,40.4,40.41,40.33,40.33,91700.0,26.1401,26.1465,26.0948,26.0948,91700.0
2007-03-08 13:55:00,40.34,40.4,40.34,40.35,97800.0,26.1012,26.1401,26.1012,26.1077,97800.0
2007-03-08 14:00:00,40.35,40.4,40.24,40.26,175300.0,26.1077,26.1401,26.0365,26.0495,175300.0
2007-03-08 14:05:00,40.27,40.33,40.26,40.32,61200.0,26.056,26.0948,26.0495,26.0883,61200.0
2007-03-08 14:10:00,40.33,40.36,40.23,40.24,132000.0,26.0948,26.1142,26.0301,26.0365,132000.0
2007-03-08 14:15:00,40.24,40.3,40.18,40.22,223100.0,26.0365,26.0754,25.9977,26.0236,223100.0
2007-03-08 14:20:00,40.21,40.25,40.17,40.19,93200.0,26.0171,26.043,25.9913,26.0042,93200.0
2007-03-08 14:25:00,40.2,40.2,40.11,40.12,173000.0,26.0107,26.0107,25.9524,25.9589,173000.0
2007-03-08 14:30:00,40.12,40.15,40.0,40.01,213600.0,25.9589,25.9783,25.8813,25.8877,213600.0
2007-03-08 14:35:00,40.01,40.08,39.95,40.06,436200.0,25.8877,25.933,25.8489,25.9201,436200.0
2007-03-08 14:40:00,40.07,40.08,40.0,40.01,209300.0,25.9266,25.933,25.8813,25.8877,209300.0
2007-03-08 14:45:00,40.02,40.14,40.02,40.14,118000.0,25.8942,25.9718,25.8942,25.9718,118000.0
2007-03-08 14:50:00,40.13,40.19,40.09,40.16,199300.0,25.9654,26.0042,25.9395,25.9848,199300.0
2007-03-08 14:55:00,40.15,40.2,40.14,40.16,175600.0,25.9783,26.0107,25.9718,25.9848,175600.0
2007-03-08 15:00:00,40.16,40.23,40.14,40.18,160700.0,25.9848,26.0301,25.9718,25.9977,160700.0
2007-03-08 15:05:00,40.17,40.18,40.14,40.15,135200.0,25.9913,25.9977,25.9718,25.9783,135200.0
2007-03-08 15:10:00,40.15,40.23,40.12,40.18,112900.0,25.9783,26.0301,25.9589,25.9977,112900.0
2007-03-08 15:15:00,40.18,40.29,40.16,40.23,197900.0,25.9977,26.0689,25.9848,26.0301,197900.0
2007-03-08 15:20:00,40.23,40.27,40.21,40.26,136600.0,26.0301,26.056,26.0171,26.0495,136600.0
2007-03-08 15:25:00,40.25,40.32,40.24,40.27,138500.0,26.043,26.0883,26.0365,26.056,138500.0
2007-03-08 15:30:00,40.27,40.35,40.27,40.34,195200.0,26.056,26.1077,26.056,26.1012,195200.0
2007-03-08 15:35:00,40.34,40.36,40.3,40.32,223900.0,26.1012,26.1142,26.0754,26.0883,223900.0
2007-03-08 15:40:00,40.32,40.36,40.28,40.3,243900.0,26.0883,26.1142,26.0624,26.0754,243900.0
2007-03-08 15:45:00,40.29,40.33,40.24,40.25,251800.0,26.0689,26.0948,26.0365,26.043,251800.0
2007-03-08 15:50:00,40.25,40.32,40.17,40.19,362900.0,26.043,26.0883,25.9913,26.0042,362900.0
2007-03-08 15:55:00,40.2,40.22,40.11,40.21,432300.0,26.0107,26.0236,25.9524,26.0171,432300.0
2007-03-09 09:30:00,40.64,40.89,40.54,40.84,729900.0,26.2954,26.4571,26.2307,26.4248,729900.0
2007-03-09 09:35:00,40.84,40.9,40.73,40.78,412300.0,26.4248,26.4636,26.3536,26.3859,412300.0
2007-03-09 09:40:00,40.78,40.78,40.65,40.69,229400.0,26.3859,26.3859,26.3018,26.3277,229400.0
2007-03-09 09:45:00,40.69,40.78,40.69,40.7,176700.0,26.3277,26.3859,26.3277,26.3342,176700.0
2007-03-09 09:50:00,40.7,40.71,40.57,40.64,242300.0,26.3342,26.3407,26.2501,26.2954,242300.0
2007-03-09 09:55:00,40.64,40.73,40.59,40.61,290000.0,26.2954,26.3536,26.263,26.2759,290000.0
2007-03-09 10:00:00,40.61,40.66,40.47,40.57,352300.0,26.2759,26.3083,26.1854,26.2501,352300.0
2007-03-09 10:05:00,40.56,40.62,40.48,40.53,203100.0,26.2436,26.2824,26.1918,26.2242,203100.0
2007-03-09 10:10:00,40.53,40.59,40.44,40.48,177600.0,26.2242,26.263,26.166,26.1918,177600.0
2007-03-09 10:15:00,40.47,40.49,40.26,40.39,284200.0,26.1854,26.1983,26.0495,26.1336,284200.0
2007-03-09 10:20:00,40.39,40.47,40.34,40.41,163400.0,26.1336,26.1854,26.1012,26.1465,163400.0
2007-03-09 10:25:00,40.41,40.43,40.36,40.43,86700.0,26.1465,26.1595,26.1142,26.1595,86700.0
2007-03-09 10:30:00,40.43,40.44,40.34,40.34,146200.0,26.1595,26.166,26.1012,26.1012,146200.0
2007-03-09 10:35:00,40.34,40.46,40.34,40.46,227500.0,26.1012,26.1789,26.1012,26.1789,227500.0
2007-03-09 10:40:00,40.46,40.55,40.43,40.43,143300.0,26.1789,26.2371,26.1595,26.1595,143300.0
2007-03-09 10:45:00,40.42,40.46,40.37,40.45,140200.0,26.153,26.1789,26.1207,26.1724,140200.0
2007-03-09 10:50:00,40.46,40.68,40.46,40.61,307400.0,26.1789,26.3212,26.1789,26.2759,307400.0
2007-03-09 10:55:00,40.61,40.65,40.5,40.59,138700.0,26.2759,26.3018,26.2048,26.263,138700.0
2007-03-09 11:00:00,40.59,40.59,40.46,40.56,94900.0,26.263,26.263,26.1789,26.2436,94900.0
2007-03-09 11:05:00,40.56,40.58,40.5,40.54,129900.0,26.2436,26.2565,26.2048,26.2307,129900.0
2007-03-09 11:10:00,40.54,40.64,40.52,40.57,129900.0,26.2307,26.2954,26.2177,26.2501,129900.0
2007-03-09 11:15:00,40.57,40.57,40.5,40.55,96300.0,26.2501,26.2501,26.2048,26.2371,96300.0
2007-03-09 11:20:00,40.54,40.55,40.5,40.54,108300.0,26.2307,26.2371,26.2048,26.2307,108300.0
2007-03-09 11:25:00,40.53,40.61,40.53,40.6,96100.0,26.2242,26.2759,26.2242,26.2695,96100.0
2007-03-09 11:30:00,40.6,40.63,40.52,40.57,148400.0,26.2695,26.2889,26.2177,26.2501,148400.0
2007-03-09 11:35:00,40.56,40.6,40.56,40.58,92400.0,26.2436,26.2695,26.2436,26.2565,92400.0
2007-03-09 11:40:00,40.58,40.59,40.51,40.51,79700.0,26.2565,26.263,26.2112,26.2112,79700.0
2007-03-09 11:45:00,40.51,40.52,40.5,40.5,97100.0,26.2112,26.2177,26.2048,26.2048,97100.0
2007-03-09 11:50:00,40.5,40.55,40.49,40.52,146400.0,26.2048,26.2371,26.1983,26.2177,146400.0
2007-03-09 11:55:00,40.51,40.52,40.5,40.51,106100.0,26.2112,26.2177,26.2048,26.2112,106100.0
2007-03-09 12:00:00,40.5,40.58,40.5,40.52,101500.0,26.2048,26.2565,26.2048,26.2177,101500.0
2007-03-09 12:05:00,40.52,40.54,40.5,40.5,64800.0,26.2177,26.2307,26.2048,26.2048,64800.0
2007-03-09 12:10:00,40.5,40.51,40.49,40.5,90000.0,26.2048,26.2112,26.1983,26.2048,90000.0
2007-03-09 12:15:00,40.5,40.55,40.5,40.53,70000.0,26.2048,26.2371,26.2048,26.2242,70000.0
2007-03-09 12:20:00,40.53,40.54,40.5,40.53,91000.0,26.2242,26.2307,26.2048,26.2242,91000.0
2007-03-09 12:25:00,40.53,40.63,40.53,40.63,110100.0,26.2242,26.2889,26.2242,26.2889,110100.0
2007-03-09 12:30:00,40.63,40.64,40.53,40.53,111000.0,26.2889,26.2954,26.2242,26.2242,111000.0
2007-03-09 12:35:00,40.53,40.55,40.49,40.5,119900.0,26.2242,26.2371,26.1983,26.2048,119900.0
2007-03-09 12:40:00,40.5,40.57,40.49,40.5,183100.0,26.2048,26.2501,26.1983,26.2048,183100.0
2007-03-09 12:45:00,40.5,40.56,40.49,40.51,158600.0,26.2048,26.2436,26.1983,26.2112,158600.0
2007-03-09 12:50:00,40.51,40.52,40.49,40.52,145700.0,26.2112,26.2177,26.1983,26.2177,145700.0
2007-03-09 12:55:00,40.51,40.54,40.49,40.5,115700.0,26.2112,26.2307,26.1983,26.2048,115700.0
2007-03-09 13:00:00,40.5,40.55,40.49,40.52,97400.0,26.2048,26.2371,26.1983,26.2177,97400.0
2007-03-09 13:05:00,40.52,40.53,40.49,40.52,111700.0,26.2177,26.2242,26.1983,26.2177,111700.0
2007-03-09 13:10:00,40.52,40.55,40.48,40.5,323200.0,26.2177,26.2371,26.1918,26.2048,323200.0
2007-03-09 13:15:00,40.5,40.53,40.48,40.5,181400.0,26.2048,26.2242,26.1918,26.2048,181400.0
2007-03-09 13:20:00,40.5,40.54,40.5,40.51,109600.0,26.2048,26.2307,26.2048,26.2112,109600.0
2007-03-09 13:25:00,40.51,40.54,40.5,40.53,110900.0,26.2112,26.2307,26.2048,26.2242,110900.0
2007-03-09 13:30:00,40.53,40.56,40.5,40.53,133900.0,26.2242,26.2436,26.2048,26.2242,133900.0
2007-03-09 13:35:00,40.53,40.53,40.4,40.45,137400.0,26.2242,26.2242,26.1401,26.1724,137400.0
2007-03-09 13:40:00,40.46,40.49,40.43,40.44,94100.0,26.1789,26.1983,26.1595,26.166,94100.0
2007-03-09 13:45:00,40.44,40.45,40.4,40.41,86100.0,26.166,26.1724,26.1401,26.1465,86100.0
2007-03-09 13:50:00,40.41,40.41,40.25,40.3,190500.0,26.1465,26.1465,26.043,26.0754,190500.0
2007-03-09 13:55:00,40.29,40.29,40.15,40.15,221800.0,26.0689,26.0689,25.9783,25.9783,221800.0
2007-03-09 14:00:00,40.15,40.16,39.96,40.14,406900.0,25.9783,25.9848,25.8554,25.9718,406900.0
2007-03-09 14:05:00,40.14,40.19,40.06,40.14,135100.0,25.9718,26.0042,25.9201,25.9718,135100.0
2007-03-09 14:10:00,40.14,40.19,40.09,40.12,88300.0,25.9718,26.0042,25.9395,25.9589,88300.0
2007-03-09 14:15:00,40.12,40.13,40.02,40.11,131400.0,25.9589,25.9654,25.8942,25.9524,131400.0
2007-03-09 14:20:00,40.11,40.12,40.02,40.06,87400.0,25.9524,25.9589,25.8942,25.9201,87400.0
2007-03-09 14:25:00,40.06,40.1,40.03,40.1,145700.0,25.9201,25.946,25.9007,25.946,145700.0
2007-03-09 14:30:00,40.1,40.32,40.0,40.0,149200.0,25.946,26.0883,25.8813,25.8813,149200.0
2007-03-09 14:35:00,40.01,40.29,40.0,40.28,170300.0,25.8877,26.0689,25.8813,26.0624,170300.0
2007-03-09 14:40:00,40.28,40.36,40.26,40.3,213300.0,26.0624,26.1142,26.0495,26.0754,213300.0
2007-03-09 14:45:00,40.3,40.35,40.3,40.34,97800.0,26.0754,26.1077,26.0754,26.1012,97800.0
2007-03-09 14:50:00,40.34,40.34,40.26,40.26,60000.0,26.1012,26.1012,26.0495,26.0495,60000.0
2007-03-09 14:55:00,40.26,40.3,40.23,40.3,139400.0,26.0495,26.0754,26.0301,26.0754,139400.0
2007-03-09 15:00:00,40.3,40.34,40.27,40.29,94200.0,26.0754,26.1012,26.056,26.0689,94200.0
2007-03-09 15:05:00,40.29,40.32,40.25,40.28,72600.0,26.0689,26.0883,26.043,26.0624,72600.0
2007-03-09 15:10:00,40.28,40.3,40.27,40.28,88200.0,26.0624,26.0754,26.056,26.0624,88200.0
2007-03-09 15:15:00,40.28,40.33,40.26,40.28,85000.0,26.0624,26.0948,26.0495,26.0624,85000.0
2007-03-09 15:20:00,40.28,40.31,40.22,40.24,122300.0,26.0624,26.0818,26.0236,26.0365,122300.0
2007-03-09 15:25:00,40.24,40.26,40.2,40.26,128900.0,26.0365,26.0495,26.0107,26.0495,128900.0
2007-03-09 15:30:00,40.26,40.28,40.2,40.25,113900.0,26.0495,26.0624,26.0107,26.043,113900.0
2007-03-09 15:35:00,40.25,40.31,40.25,40.3,202100.0,26.043,26.0818,26.043,26.0754,202100.0
2007-03-09 15:40:00,40.29,40.35,40.28,40.34,178900.0,26.0689,26.1077,26.0624,26.1012,178900.0
2007-03-09 15:45:00,40.33,40.38,40.32,40.35,174500.0,26.0948,26.1271,26.0883,26.1077,174500.0
2007-03-09 15:50:00,40.35,40.35,40.26,40.35,247800.0,26.1077,26.1077,26.0495,26.1077,247800.0
2007-03-09 15:55:00,40.34,40.35,40.14,40.14,515700.0,26.1012,26.1077,25.9718,25.9718,515700.0
2007-03-12 09:30:00,40.03,40.3,39.81,40.3,411600.0,25.9007,26.0754,25.7583,26.0754,411600.0
2007-03-12 09:35:00,40.3,40.3,40.01,40.03,270700.0,26.0754,26.0754,25.8877,25.9007,270700.0
2007-03-12 09:40:00,40.03,40.11,40.02,40.11,225300.0,25.9007,25.9524,25.8942,25.9524,225300.0
2007-03-12 09:45:00,40.11,40.11,39.97,40.0,306700.0,25.9524,25.9524,25.8618,25.8813,306700.0
2007-03-12 09:50:00,40.01,40.01,39.9,39.91,268400.0,25.8877,25.8877,25.8166,25.823,268400.0
2007-03-12 09:55:00,39.91,39.97,39.87,39.93,413900.0,25.823,25.8618,25.7971,25.836,413900.0
2007-03-12 10:00:00,39.93,40.03,39.9,40.0,225400.0,25.836,25.9007,25.8166,25.8813,225400.0
2007-03-12 10:05:00,39.99,40.0,39.82,39.82,234200.0,25.8748,25.8813,25.7648,25.7648,234200.0
2007-03-12 10:10:00,39.82,39.98,39.82,39.95,161000.0,25.7648,25.8683,25.7648,25.8489,161000.0
2007-03-12 10:15:00,39.94,39.98,39.91,39.96,175700.0,25.8424,25.8683,25.823,25.8554,175700.0
2007-03-12 10:20:00,39.97,40.12,39.96,39.99,279300.0,25.8618,25.9589,25.8554,25.8748,279300.0
2007-03-12 10:25:00,39.98,40.03,39.93,40.0,130600.0,25.8683,25.9007,25.836,25.8813,130600.0
2007-03-12 10:30:00,40.0,40.01,39.92,39.94,89300.0,25.8813,25.8877,25.8295,25.8424,89300.0
2007-03-12 10:35:00,39.93,40.02,39.92,39.99,93600.0,25.836,25.8942,25.8295,25.8748,93600.0
2007-03-12 10:40:00,39.99,40.0,39.92,39.92,137200.0,25.8748,25.8813,25.8295,25.8295,137200.0
2007-03-12 10:45:00,39.92,39.99,39.91,39.99,88300.0,25.8295,25.8748,25.823,25.8748,88300.0
2007-03-12 10:50:00,39.99,40.01,39.98,39.98,81600.0,25.8748,25.8877,25.8683,25.8683,81600.0
2007-03-12 10:55:00,39.98,39.98,39.93,39.95,97800.0,25.8683,25.8683,25.836,25.8489,97800.0
2007-03-12 11:00:00,39.95,39.97,39.93,39.94,94300.0,25.8489,25.8618,25.836,25.8424,94300.0
2007-03-12 11:05:00,39.94,39.95,39.92,39.94,125700.0,25.8424,25.8489,25.8295,25.8424,125700.0
2007-03-12 11:10:00,39.94,39.99,39.9,39.97,213300.0,25.8424,25.8748,25.8166,25.8618,213300.0
2007-03-12 11:15:00,39.97,39.97,39.92,39.92,99700.0,25.8618,25.8618,25.8295,25.8295,99700.0
2007-03-12 11:20:00,39.93,39.94,39.89,39.9,139500.0,25.836,25.8424,25.8101,25.8166,139500.0
2007-03-12 11:25:00,39.9,39.92,39.85,39.89,102600.0,25.8166,25.8295,25.7842,25.8101,102600.0
2007-03-12 11:30:00,39.88,39.9,39.85,39.86,120400.0,25.8036,25.8166,25.7842,25.7907,120400.0
2007-03-12 11:35:00,39.86,39.86,39.81,39.84,143200.0,25.7907,25.7907,25.7583,25.7777,143200.0
2007-03-12 11:40:00,39.83,39.84,39.81,39.84,153400.0,25.7713,25.7777,25.7583,25.7777,153400.0
2007-03-12 11:45:00,39.84,39.9,39.82,39.89,175700.0,25.7777,25.8166,25.7648,25.8101,175700.0
2007-03-12 11:50:00,39.89,39.91,39.88,39.9,140600.0,25.8101,25.823,25.8036,25.8166,140600.0
2007-03-12 11:55:00,39.89,39.91,39.87,39.88,162600.0,25.8101,25.823,25.7971,25.8036,162600.0
2007-03-12 12:00:00,39.88,39.9,39.83,39.88,143400.0,25.8036,25.8166,25.7713,25.8036,143400.0
2007-03-12 12:05:00,39.88,40.0,39.83,39.99,166500.0,25.8036,25.8813,25.7713,25.8748,166500.0
2007-03-12 12:10:00,39.99,40.04,39.98,40.03,220800.0,25.8748,25.9071,25.8683,25.9007,220800.0
2007-03-12 12:15:00,40.02,40.06,40.0,40.0,153600.0,25.8942,25.9201,25.8813,25.8813,153600.0
2007-03-12 12:20:00,40.0,40.02,39.96,39.97,155300.0,25.8813,25.8942,25.8554,25.8618,155300.0
2007-03-12 12:25:00,39.97,40.0,39.96,39.97,104600.0,25.8618,25.8813,25.8554,25.8618,104600.0
2007-03-12 12:30:00,39.97,40.03,39.95,40.03,108400.0,25.8618,25.9007,25.8489,25.9007,108400.0
2007-03-12 12:35:00,40.03,40.07,40.02,40.02,92900.0,25.9007,25.9266,25.8942,25.8942,92900.0
2007-03-12 12:40:00,40.02,40.04,39.99,40.03,118300.0,25.8942,25.9071,25.8748,25.9007,118300.0
2007-03-12 12:45:00,40.02,40.02,39.97,40.02,168900.0,25.8942,25.8942,25.8618,25.8942,168900.0
2007-03-12 12:50:00,40.02,40.07,40.02,40.05,50800.0,25.8942,25.9266,25.8942,25.9136,50800.0
2007-03-12 12:55:00,40.05,40.14,40.05,40.13,123200.0,25.9136,25.9718,25.9136,25.9654,123200.0
2007-03-12 13:00:00,40.14,40.14,40.06,40.1,94600.0,25.9718,25.9718,25.9201,25.946,94600.0
2007-03-12 13:05:00,40.1,40.14,40.09,40.09,99500.0,25.946,25.9718,25.9395,25.9395,99500.0
2007-03-12 13:10:00,40.1,40.12,40.05,40.08,85800.0,25.946,25.9589,25.9136,25.933,85800.0
2007-03-12 13:15:00,40.08,40.09,40.07,40.09,32000.0,25.933,25.9395,25.9266,25.9395,32000.0
2007-03-12 13:20:00,40.09,40.2,40.08,40.2,165200.0,25.9395,26.0107,25.933,26.0107,165200.0
2007-03-12 13:25:00,40.21,40.26,40.16,40.18,284500.0,26.0171,26.0495,25.9848,25.9977,284500.0
2007-03-12 13:30:00,40.19,40.22,40.05,40.12,102500.0,26.0042,26.0236,25.9136,25.9589,102500.0
2007-03-12 13:35:00,40.11,40.19,40.11,40.16,70900.0,25.9524,26.0042,25.9524,25.9848,70900.0
2007-03-12 13:40:00,40.16,40.2,40.12,40.17,98900.0,25.9848,26.0107,25.9589,25.9913,98900.0
2007-03-12 13:45:00,40.17,40.21,40.17,40.21,82900.0,25.9913,26.0171,25.9913,26.0171,82900.0
2007-03-12 13:50:00,40.21,40.24,40.2,40.24,64100.0,26.0171,26.0365,26.0107,26.0365,64100.0
2007-03-12 13:55:00,40.24,40.29,40.22,40.28,104400.0,26.0365,26.0689,26.0236,26.0624,104400.0
2007-03-12 14:00:00,40.28,40.3,40.24,40.25,183300.0,26.0624,26.0754,26.0365,26.043,183300.0
2007-03-12 14:05:00,40.25,40.25,40.2,40.2,155200.0,26.043,26.043,26.0107,26.0107,155200.0
2007-03-12 14:10:00,40.2,40.21,40.16,40.16,84400.0,26.0107,26.0171,25.9848,25.9848,84400.0
2007-03-12 14:15:00,40.16,40.19,40.15,40.17,368200.0,25.9848,26.0042,25.9783,25.9913,368200.0
2007-03-12 14:20:00,40.17,40.24,40.16,40.22,174800.0,25.9913,26.0365,25.9848,26.0236,174800.0
2007-03-12 14:25:00,40.23,40.25,40.13,40.24,287300.0,26.0301,26.043,25.9654,26.0365,287300.0
2007-03-12 14:30:00,40.25,40.26,40.18,40.2,247200.0,26.043,26.0495,25.9977,26.0107,247200.0
2007-03-12 14:35:00,40.2,40.26,40.19,40.24,167900.0,26.0107,26.0495,26.0042,26.0365,167900.0
2007-03-12 14:40:00,40.24,40.27,40.22,40.26,208500.0,26.0365,26.056,26.0236,26.0495,208500.0
2007-03-12 14:45:00,40.25,40.27,40.25,40.25,131800.0,26.043,26.056,26.043,26.043,131800.0
2007-03-12 14:50:00,40.25,40.27,40.25,40.25,81800.0,26.043,26.056,26.043,26.043,81800.0
2007-03-12 14:55:00,40.26,40.26,40.21,40.26,193300.0,26.0495,26.0495,26.0171,26.0495,193300.0
2007-03-12 15:00:00,40.25,40.26,40.25,40.25,104700.0,26.043,26.0495,26.043,26.043,104700.0
2007-03-12 15:05:00,40.26,40.26,40.21,40.21,164400.0,26.0495,26.0495,26.0171,26.0171,164400.0
2007-03-12 15:10:00,40.21,40.22,40.17,40.18,122000.0,26.0171,26.0236,25.9913,25.9977,122000.0
2007-03-12 15:15:00,40.18,40.19,40.16,40.18,131900.0,25.9977,26.0042,25.9848,25.9977,131900.0
2007-03-12 15:20:00,40.18,40.19,40.1,40.11,174300.0,25.9977,26.0042,25.946,25.9524,174300.0
2007-03-12 15:25:00,40.11,40.16,40.1,40.11,120500.0,25.9524,25.9848,25.946,25.9524,120500.0
2007-03-12 15:30:00,40.1,40.2,40.03,40.03,249300.0,25.946,26.0107,25.9007,25.9007,249300.0
2007-03-12 15:35:00,40.04,40.04,39.94,39.96,389900.0,25.9071,25.9071,25.8424,25.8554,389900.0
2007-03-12 15:40:00,39.96,40.06,39.91,40.06,664000.0,25.8554,25.9201,25.823,25.9201,664000.0
2007-03-12 15:45:00,40.06,40.06,40.03,40.06,217900.0,25.9201,25.9201,25.9007,25.9201,217900.0
2007-03-12 15:50:00,40.05,40.12,40.03,40.12,360300.0,25.9136,25.9589,25.9007,25.9589,360300.0
2007-03-12 15:55:00,40.12,40.14,40.06,40.12,510500.0,25.9589,25.9718,25.9201,25.9589,510500.0
2007-03-13 09:30:00,41.6,41.79,41.5,41.71,2929400.0,26.9165,27.0394,26.8518,26.9877,2929400.0
2007-03-13 09:35:00,41.71,41.97,41.59,41.88,1532600.0,26.9877,27.1559,26.91,27.0977,1532600.0
2007-03-13 09:40:00,41.89,41.9,41.67,41.76,1128000.0,27.1041,27.1106,26.9618,27.02,1128000.0
2007-03-13 09:45:00,41.75,41.77,41.34,41.4,1169400.0,27.0136,27.0265,26.7483,26.7871,1169400.0
2007-03-13 09:50:00,41.4,41.64,39.37,41.55,847200.0,26.7871,26.9424,25.4736,26.8842,847200.0
2007-03-13 09:55:00,41.56,41.6,41.44,41.5,585500.0,26.8906,26.9165,26.813,26.8518,585500.0
2007-03-13 10:00:00,41.5,41.52,41.25,41.4,582300.0,26.8518,26.8647,26.69,26.7871,582300.0
2007-03-13 10:05:00,41.4,41.4,41.2,41.35,634100.0,26.7871,26.7871,26.6577,26.7548,634100.0
2007-03-13 10:10:00,41.35,41.43,41.26,41.28,324500.0,26.7548,26.8065,26.6965,26.7095,324500.0
2007-03-13 10:15:00,41.28,41.4,41.27,41.36,521300.0,26.7095,26.7871,26.703,26.7612,521300.0
2007-03-13 10:20:00,41.36,41.45,41.35,41.42,737100.0,26.7612,26.8195,26.7548,26.8,737100.0
2007-03-13 10:25:00,41.42,41.44,41.37,41.4,254200.0,26.8,26.813,26.7677,26.7871,254200.0
2007-03-13 10:30:00,41.4,41.5,41.37,41.48,523700.0,26.7871,26.8518,26.7677,26.8389,523700.0
2007-03-13 10:35:00,41.48,41.67,41.47,41.64,566600.0,26.8389,26.9618,26.8324,26.9424,566600.0
2007-03-13 10:40:00,41.64,41.77,41.64,41.71,610100.0,26.9424,27.0265,26.9424,26.9877,610100.0
2007-03-13 10:45:00,41.71,41.85,41.7,41.8,536000.0,26.9877,27.0783,26.9812,27.0459,536000.0
2007-03-13 10:50:00,41.8,41.86,41.77,41.82,473500.0,27.0459,27.0847,27.0265,27.0589,473500.0
2007-03-13 10:55:00,41.83,41.86,41.78,41.83,661300.0,27.0653,27.0847,27.033,27.0653,661300.0
2007-03-13 11:00:00,41.84,42.11,41.82,42.07,1109000.0,27.0718,27.2465,27.0589,27.2206,1109000.0
2007-03-13 11:05:00,42.07,42.09,41.85,41.95,704100.0,27.2206,27.2336,27.0783,27.143,704100.0
2007-03-13 11:10:00,41.95,42.04,41.9,41.95,620100.0,27.143,27.2012,27.1106,27.143,620100.0
2007-03-13 11:15:00,41.95,42.0,41.93,41.97,381000.0,27.143,27.1753,27.13,27.1559,381000.0
2007-03-13 11:20:00,41.98,42.13,41.98,42.09,585400.0,27.1624,27.2594,27.1624,27.2336,585400.0
2007-03-13 11:25:00,42.09,42.18,42.0,42.11,656500.0,27.2336,27.2918,27.1753,27.2465,656500.0
2007-03-13 11:30:00,42.1,42.1,42.0,42.02,497900.0,27.24,27.24,27.1753,27.1883,497900.0
2007-03-13 11:35:00,42.03,42.15,42.0,42.15,517200.0,27.1947,27.2724,27.1753,27.2724,517200.0
2007-03-13 11:40:00,42.14,42.17,42.1,42.15,354400.0,27.2659,27.2853,27.24,27.2724,354400.0
2007-03-13 11:45:00,42.14,42.15,42.05,42.05,436800.0,27.2659,27.2724,27.2077,27.2077,436800.0
2007-03-13 11:50:00,42.06,42.09,41.96,42.02,625900.0,27.2141,27.2336,27.1494,27.1883,625900.0
2007-03-13 11:55:00,42.02,42.1,42.01,42.09,238500.0,27.1883,27.24,27.1818,27.2336,238500.0
2007-03-13 12:00:00,42.09,42.13,42.04,42.1,394000.0,27.2336,27.2594,27.2012,27.24,394000.0
2007-03-13 12:05:00,42.12,42.19,42.12,42.17,429900.0,27.253,27.2983,27.253,27.2853,429900.0
2007-03-13 12:10:00,42.17,42.2,42.13,42.13,393600.0,27.2853,27.3047,27.2594,27.2594,393600.0
2007-03-13 12:15:00,42.13,42.15,42.0,42.06,822100.0,27.2594,27.2724,27.1753,27.2141,822100.0
2007-03-13 12:20:00,42.06,42.07,41.86,41.95,1113000.0,27.2141,27.2206,27.0847,27.143,1113000.0
2007-03-13 12:25:00,41.95,41.99,41.79,41.84,651300.0,27.143,27.1689,27.0394,27.0718,651300.0
2007-03-13 12:30:00,41.84,41.9,41.64,41.78,745400.0,27.0718,27.1106,26.9424,27.033,745400.0
2007-03-13 12:35:00,41.78,41.84,41.75,41.84,819300.0,27.033,27.0718,27.0136,27.0718,819300.0
2007-03-13 12:40:00,41.83,41.99,41.8,41.96,514800.0,27.0653,27.1689,27.0459,27.1494,514800.0
2007-03-13 12:45:00,41.96,42.04,41.96,41.99,235300.0,27.1494,27.2012,27.1494,27.1689,235300.0
2007-03-13 12:50:00,41.99,42.01,41.87,41.96,437400.0,27.1689,27.1818,27.0912,27.1494,437400.0
2007-03-13 12:55:00,41.97,41.98,41.84,41.88,256400.0,27.1559,27.1624,27.0718,27.0977,256400.0
2007-03-13 13:00:00,41.88,41.97,41.86,41.96,165400.0,27.0977,27.1559,27.0847,27.1494,165400.0
2007-03-13 13:05:00,41.96,42.02,41.95,42.02,229000.0,27.1494,27.1883,27.143,27.1883,229000.0
2007-03-13 13:10:00,42.03,42.08,42.0,42.0,288600.0,27.1947,27.2271,27.1753,27.1753,288600.0
2007-03-13 13:15:00,42.0,42.06,42.0,42.06,232600.0,27.1753,27.2141,27.1753,27.2141,232600.0
2007-03-13 13:20:00,42.05,42.11,42.04,42.1,361900.0,27.2077,27.2465,27.2012,27.24,361900.0
2007-03-13 13:25:00,42.09,42.12,42.09,42.09,277800.0,27.2336,27.253,27.2336,27.2336,277800.0
2007-03-13 13:30:00,42.09,42.12,42.06,42.11,364400.0,27.2336,27.253,27.2141,27.2465,364400.0
2007-03-13 13:35:00,42.1,42.15,42.07,42.15,507600.0,27.24,27.2724,27.2206,27.2724,507600.0
2007-03-13 13:40:00,42.14,42.19,42.1,42.14,339300.0,27.2659,27.2983,27.24,27.2659,339300.0
2007-03-13 13:45:00,42.14,42.18,42.09,42.1,338400.0,27.2659,27.2918,27.2336,27.24,338400.0
2007-03-13 13:50:00,42.1,42.18,42.09,42.18,386600.0,27.24,27.2918,27.2336,27.2918,386600.0
2007-03-13 13:55:00,42.19,42.28,42.15,42.23,635800.0,27.2983,27.3565,27.2724,27.3241,635800.0
2007-03-13 14:00:00,42.23,42.27,42.16,42.16,398500.0,27.3241,27.35,27.2788,27.2788,398500.0
2007-03-13 14:05:00,42.16,42.16,42.01,42.02,553600.0,27.2788,27.2788,27.1818,27.1883,553600.0
2007-03-13 14:10:00,42.01,42.02,41.8,41.83,661500.0,27.1818,27.1883,27.0459,27.0653,661500.0
2007-03-13 14:15:00,41.83,42.04,41.8,42.03,465500.0,27.0653,27.2012,27.0459,27.1947,465500.0
2007-03-13 14:20:00,42.04,42.04,41.82,41.88,574700.0,27.2012,27.2012,27.0589,27.0977,574700.0
2007-03-13 14:25:00,41.88,42.03,41.85,42.01,339900.0,27.0977,27.1947,27.0783,27.1818,339900.0
2007-03-13 14:30:00,42.01,42.09,41.97,42.09,258900.0,27.1818,27.2336,27.1559,27.2336,258900.0
2007-03-13 14:35:00,42.08,42.09,41.93,41.96,298600.0,27.2271,27.2336,27.13,27.1494,298600.0
2007-03-13 14:40:00,41.97,42.2,41.96,42.19,304400.0,27.1559,27.3047,27.1494,27.2983,304400.0
2007-03-13 14:45:00,42.2,42.21,42.02,42.05,317500.0,27.3047,27.3112,27.1883,27.2077,317500.0
2007-03-13 14:50:00,42.06,42.18,42.03,42.16,388500.0,27.2141,27.2918,27.1947,27.2788,388500.0
2007-03-13 14:55:00,42.16,42.17,42.03,42.03,335900.0,27.2788,27.2853,27.1947,27.1947,335900.0
2007-03-13 15:00:00,42.04,42.06,41.89,41.89,451100.0,27.2012,27.2141,27.1041,27.1041,451100.0
2007-03-13 15:05:00,41.89,41.93,41.84,41.92,449800.0,27.1041,27.13,27.0718,27.1236,449800.0
2007-03-13 15:10:00,41.93,41.97,41.91,41.95,301300.0,27.13,27.1559,27.1171,27.143,301300.0
2007-03-13 15:15:00,41.96,42.05,41.92,42.05,344100.0,27.1494,27.2077,27.1236,27.2077,344100.0
2007-03-13 15:20:00,42.04,42.16,42.01,42.12,415900.0,27.2012,27.2788,27.1818,27.253,415900.0
2007-03-13 15:25:00,42.12,42.25,42.08,42.12,574700.0,27.253,27.3371,27.2271,27.253,574700.0
2007-03-13 15:30:00,42.12,42.13,42.05,42.06,595700.0,27.253,27.2594,27.2077,27.2141,595700.0
2007-03-13 15:35:00,42.06,42.09,42.01,42.05,422400.0,27.2141,27.2336,27.1818,27.2077,422400.0
2007-03-13 15:40:00,42.05,42.15,42.02,42.04,673900.0,27.2077,27.2724,27.1883,27.2012,673900.0
2007-03-13 15:45:00,42.05,42.09,41.98,41.98,591000.0,27.2077,27.2336,27.1624,27.1624,591000.0
2007-03-13 15:50:00,41.99,42.01,41.85,41.92,1000800.0,27.1689,27.1818,27.0783,27.1236,1000800.0
2007-03-13 15:55:00,41.92,42.0,41.85,41.85,1439900.0,27.1236,27.1753,27.0783,27.0783,1439900.0
2007-03-14 09:30:00,42.47,42.85,42.42,42.82,1545500.0,27.4794,27.7253,27.4471,27.7059,1545500.0
2007-03-14 09:35:00,42.8,42.81,42.66,42.69,706300.0,27.6929,27.6994,27.6024,27.6218,706300.0
2007-03-14 09:40:00,42.69,43.07,42.68,42.98,1039400.0,27.6218,27.8676,27.6153,27.8094,1039400.0
2007-03-14 09:45:00,42.98,43.15,42.97,43.11,1121100.0,27.8094,27.9194,27.8029,27.8935,1121100.0
2007-03-14 09:50:00,43.12,43.19,42.9,43.09,1270400.0,27.9,27.9453,27.7577,27.8806,1270400.0
2007-03-14 09:55:00,43.08,43.29,43.05,43.15,1278600.0,27.8741,28.01,27.8547,27.9194,1278600.0
2007-03-14 10:00:00,43.14,43.15,42.9,42.95,1310400.0,27.9129,27.9194,27.7577,27.79,1310400.0
2007-03-14 10:05:00,42.95,43.0,42.88,42.95,1192300.0,27.79,27.8224,27.7447,27.79,1192300.0
2007-03-14 10:10:00,42.96,43.2,42.94,43.2,906000.0,27.7965,27.9518,27.7835,27.9518,906000.0
2007-03-14 10:15:00,43.2,43.22,43.0,43.11,785500.0,27.9518,27.9647,27.8224,27.8935,785500.0
2007-03-14 10:20:00,43.11,43.16,43.03,43.11,487600.0,27.8935,27.9259,27.8418,27.8935,487600.0
2007-03-14 10:25:00,43.11,43.16,43.05,43.1,586700.0,27.8935,27.9259,27.8547,27.8871,586700.0
2007-03-14 10:30:00,43.1,43.3,43.06,43.24,679000.0,27.8871,28.0165,27.8612,27.9776,679000.0
2007-03-14 10:35:00,43.24,43.32,43.17,43.22,642500.0,27.9776,28.0294,27.9323,27.9647,642500.0
2007-03-14 10:40:00,43.22,43.3,43.19,43.26,479200.0,27.9647,28.0165,27.9453,27.9906,479200.0
2007-03-14 10:45:00,43.24,43.3,43.2,43.28,679200.0,27.9776,28.0165,27.9518,28.0035,679200.0
2007-03-14 10:50:00,43.28,43.42,43.22,43.37,812600.0,28.0035,28.0941,27.9647,28.0618,812600.0
2007-03-14 10:55:00,43.37,43.41,43.26,43.26,394800.0,28.0618,28.0876,27.9906,27.9906,394800.0
2007-03-14 11:00:00,43.26,43.29,43.13,43.14,420500.0,27.9906,28.01,27.9065,27.9129,420500.0
2007-03-14 11:05:00,43.14,43.3,43.1,43.22,381400.0,27.9129,28.0165,27.8871,27.9647,381400.0
2007-03-14 11:10:00,43.22,43.26,43.1,43.15,373700.0,27.9647,27.9906,27.8871,27.9194,373700.0
2007-03-14 11:15:00,43.15,43.22,43.1,43.16,269900.0,27.9194,27.9647,27.8871,27.9259,269900.0
2007-03-14 11:20:00,43.15,43.21,43.09,43.14,357000.0,27.9194,27.9582,27.8806,27.9129,357000.0
2007-03-14 11:25:00,43.14,43.22,43.1,43.18,313600.0,27.9129,27.9647,27.8871,27.9388,313600.0
2007-03-14 11:30:00,43.18,43.19,43.09,43.14,337500.0,27.9388,27.9453,27.8806,27.9129,337500.0
2007-03-14 11:35:00,43.14,43.23,43.14,43.18,274400.0,27.9129,27.9712,27.9129,27.9388,274400.0
2007-03-14 11:40:00,43.18,43.25,43.14,43.15,260000.0,27.9388,27.9841,27.9129,27.9194,260000.0
2007-03-14 11:45:00,43.16,43.2,43.13,43.14,115100.0,27.9259,27.9518,27.9065,27.9129,115100.0
2007-03-14 11:50:00,43.14,43.15,43.0,43.04,298400.0,27.9129,27.9194,27.8224,27.8482,298400.0
2007-03-14 11:55:00,43.03,43.09,43.01,43.06,142800.0,27.8418,27.8806,27.8288,27.8612,142800.0
2007-03-14 12:00:00,43.05,43.05,42.93,42.94,405500.0,27.8547,27.8547,27.7771,27.7835,405500.0
2007-03-14 12:05:00,42.95,43.03,42.9,42.97,278800.0,27.79,27.8418,27.7577,27.8029,278800.0
2007-03-14 12:10:00,42.97,43.0,42.89,42.9,331600.0,27.8029,27.8224,27.7512,27.7577,331600.0
2007-03-14 12:15:00,42.9,42.92,42.8,42.87,507600.0,27.7577,27.7706,27.6929,27.7382,507600.0
2007-03-14 12:20:00,42.86,42.91,42.8,42.87,501900.0,27.7318,27.7641,27.6929,27.7382,501900.0
2007-03-14 12:25:00,42.86,43.08,42.86,43.07,323400.0,27.7318,27.8741,27.7318,27.8676,323400.0
2007-03-14 12:30:00,43.06,43.16,43.01,43.13,219900.0,27.8612,27.9259,27.8288,27.9065,219900.0
2007-03-14 12:35:00,43.13,43.22,43.11,43.18,277400.0,27.9065,27.9647,27.8935,27.9388,277400.0
2007-03-14 12:40:00,43.18,43.19,43.01,43.05,256400.0,27.9388,27.9453,27.8288,27.8547,256400.0
2007-03-14 12:45:00,43.04,43.04,42.94,42.95,288000.0,27.8482,27.8482,27.7835,27.79,288000.0
2007-03-14 12:50:00,42.93,42.95,42.81,42.92,335900.0,27.7771,27.79,27.6994,27.7706,335900.0
2007-03-14 12:55:00,42.93,43.05,42.88,42.93,402700.0,27.7771,27.8547,27.7447,27.7771,402700.0
2007-03-14 13:00:00,42.92,43.0,42.87,42.95,478600.0,27.7706,27.8224,27.7382,27.79,478600.0
2007-03-14 13:05:00,42.95,43.09,42.95,43.03,313900.0,27.79,27.8806,27.79,27.8418,313900.0
2007-03-14 13:10:00,43.03,43.07,42.96,42.98,370400.0,27.8418,27.8676,27.7965,27.8094,370400.0
2007-03-14 13:15:00,42.97,43.12,42.96,43.12,269700.0,27.8029,27.9,27.7965,27.9,269700.0
2007-03-14 13:20:00,43.12,43.17,43.09,43.16,393700.0,27.9,27.9323,27.8806,27.9259,393700.0
2007-03-14 13:25:00,43.16,43.24,43.06,43.11,384500.0,27.9259,27.9776,27.8612,27.8935,384500.0
2007-03-14 13:30:00,43.11,43.22,43.1,43.15,184900.0,27.8935,27.9647,27.8871,27.9194,184900.0
2007-03-14 13:35:00,43.14,43.19,43.06,43.14,297700.0,27.9129,27.9453,27.8612,27.9129,297700.0
2007-03-14 13:40:00,43.15,43.29,43.15,43.26,370200.0,27.9194,28.01,27.9194,27.9906,370200.0
2007-03-14 13:45:00,43.26,43.26,43.08,43.08,320500.0,27.9906,27.9906,27.8741,27.8741,320500.0
2007-03-14 13:50:00,43.08,43.2,43.08,43.11,278900.0,27.8741,27.9518,27.8741,27.8935,278900.0
2007-03-14 13:55:00,43.11,43.16,43.07,43.07,428100.0,27.8935,27.9259,27.8676,27.8676,428100.0
2007-03-14 14:00:00,43.08,43.11,42.96,43.02,423400.0,27.8741,27.8935,27.7965,27.8353,423400.0
2007-03-14 14:05:00,43.02,43.11,43.01,43.1,290200.0,27.8353,27.8935,27.8288,27.8871,290200.0
2007-03-14 14:10:00,43.1,43.24,43.08,43.17,318100.0,27.8871,27.9776,27.8741,27.9323,318100.0
2007-03-14 14:15:00,43.18,43.29,43.15,43.28,277400.0,27.9388,28.01,27.9194,28.0035,277400.0
2007-03-14 14:20:00,43.29,43.37,43.24,43.29,539900.0,28.01,28.0618,27.9776,28.01,539900.0
2007-03-14 14:25:00,43.29,43.32,43.25,43.31,277200.0,28.01,28.0294,27.9841,28.0229,277200.0
2007-03-14 14:30:00,43.31,43.4,43.3,43.38,380200.0,28.0229,28.0812,28.0165,28.0682,380200.0
2007-03-14 14:35:00,43.37,43.5,43.3,43.49,568600.0,28.0618,28.1459,28.0165,28.1394,568600.0
2007-03-14 14:40:00,43.49,43.54,43.44,43.45,537800.0,28.1394,28.1718,28.107,28.1135,537800.0
2007-03-14 14:45:00,43.44,43.45,43.34,43.36,377700.0,28.107,28.1135,28.0423,28.0553,377700.0
2007-03-14 14:50:00,43.36,43.41,43.31,43.35,265000.0,28.0553,28.0876,28.0229,28.0488,265000.0
2007-03-14 14:55:00,43.35,43.37,43.28,43.31,362000.0,28.0488,28.0618,28.0035,28.0229,362000.0
2007-03-14 15:00:00,43.32,43.4,43.31,43.33,242100.0,28.0294,28.0812,28.0229,28.0359,242100.0
2007-03-14 15:05:00,43.33,43.35,43.27,43.35,224900.0,28.0359,28.0488,27.9971,28.0488,224900.0
2007-03-14 15:10:00,43.35,43.42,43.3,43.33,356900.0,28.0488,28.0941,28.0165,28.0359,356900.0
2007-03-14 15:15:00,43.33,43.47,43.33,43.37,355500.0,28.0359,28.1265,28.0359,28.0618,355500.0
2007-03-14 15:20:00,43.38,43.39,43.29,43.35,332500.0,28.0682,28.0747,28.01,28.0488,332500.0
2007-03-14 15:25:00,43.36,43.4,43.25,43.28,401500.0,28.0553,28.0812,27.9841,28.0035,401500.0
2007-03-14 15:30:00,43.28,43.3,43.15,43.18,394400.0,28.0035,28.0165,27.9194,27.9388,394400.0
2007-03-14 15:35:00,43.17,43.24,43.15,43.22,496100.0,27.9323,27.9776,27.9194,27.9647,496100.0
2007-03-14 15:40:00,43.22,43.22,43.01,43.05,615000.0,27.9647,27.9647,27.8288,27.8547,615000.0
2007-03-14 15:45:00,43.04,43.13,43.03,43.12,583300.0,27.8482,27.9065,27.8418,27.9,583300.0
2007-03-14 15:50:00,43.12,43.21,43.1,43.14,695100.0,27.9,27.9582,27.8871,27.9129,695100.0
2007-03-14 15:55:00,43.14,43.21,43.0,43.21,801700.0,27.9129,27.9582,27.8224,27.9582,801700.0
2007-03-15 09:30:00,43.04,43.45,42.99,43.41,828400.0,27.8482,28.1135,27.8159,28.0876,828400.0
2007-03-15 09:35:00,43.43,43.5,43.2,43.24,690600.0,28.1006,28.1459,27.9518,27.9776,690600.0
2007-03-15 09:40:00,43.24,43.32,43.2,43.26,537000.0,27.9776,28.0294,27.9518,27.9906,537000.0
2007-03-15 09:45:00,43.25,43.31,43.2,43.21,499300.0,27.9841,28.0229,27.9518,27.9582,499300.0
2007-03-15 09:50:00,43.22,43.39,43.2,43.35,546400.0,27.9647,28.0747,27.9518,28.0488,546400.0
2007-03-15 09:55:00,43.34,43.45,43.26,43.42,761600.0,28.0423,28.1135,27.9906,28.0941,761600.0
2007-03-15 10:00:00,43.41,43.44,43.36,43.43,456100.0,28.0876,28.107,28.0553,28.1006,456100.0
2007-03-15 10:05:00,43.43,43.45,42.44,43.41,543800.0,28.1006,28.1135,27.46,28.0876,543800.0
2007-03-15 10:10:00,43.42,43.45,43.4,43.41,455000.0,28.0941,28.1135,28.0812,28.0876,455000.0
2007-03-15 10:15:00,43.41,43.45,43.4,43.44,524000.0,28.0876,28.1135,28.0812,28.107,524000.0
2007-03-15 10:20:00,43.44,43.44,43.35,43.39,311900.0,28.107,28.107,28.0488,28.0747,311900.0
2007-03-15 10:25:00,43.4,43.45,43.37,43.43,340600.0,28.0812,28.1135,28.0618,28.1006,340600.0
2007-03-15 10:30:00,43.43,43.44,43.39,43.44,206900.0,28.1006,28.107,28.0747,28.107,206900.0
2007-03-15 10:35:00,43.44,43.49,43.3,43.48,369100.0,28.107,28.1394,28.0165,28.1329,369100.0
2007-03-15 10:40:00,43.49,43.53,43.46,43.48,435900.0,28.1394,28.1653,28.12,28.1329,435900.0
2007-03-15 10:45:00,43.47,43.5,43.44,43.48,130000.0,28.1265,28.1459,28.107,28.1329,130000.0
2007-03-15 10:50:00,43.47,43.47,43.42,43.45,297500.0,28.1265,28.1265,28.0941,28.1135,297500.0
2007-03-15 10:55:00,43.46,43.51,43.45,43.49,302400.0,28.12,28.1523,28.1135,28.1394,302400.0
2007-03-15 11:00:00,43.49,43.52,43.47,43.49,142400.0,28.1394,28.1588,28.1265,28.1394,142400.0
2007-03-15 11:05:00,43.49,43.51,43.46,43.48,366100.0,28.1394,28.1523,28.12,28.1329,366100.0
2007-03-15 11:10:00,43.48,43.52,43.47,43.51,186400.0,28.1329,28.1588,28.1265,28.1523,186400.0
2007-03-15 11:15:00,43.52,43.53,43.06,43.4,624300.0,28.1588,28.1653,27.8612,28.0812,624300.0
2007-03-15 11:20:00,43.43,43.53,43.35,43.49,622800.0,28.1006,28.1653,28.0488,28.1394,622800.0
2007-03-15 11:25:00,43.5,43.57,43.46,43.54,429200.0,28.1459,28.1912,28.12,28.1718,429200.0
2007-03-15 11:30:00,43.54,43.6,43.52,43.55,426700.0,28.1718,28.2106,28.1588,28.1782,426700.0
2007-03-15 11:35:00,43.54,43.54,43.5,43.5,95000.0,28.1718,28.1718,28.1459,28.1459,95000.0
2007-03-15 11:40:00,43.5,43.54,43.49,43.52,245700.0,28.1459,28.1718,28.1394,28.1588,245700.0
2007-03-15 11:45:00,43.53,43.54,43.49,43.51,318000.0,28.1653,28.1718,28.1394,28.1523,318000.0
2007-03-15 11:50:00,43.52,43.55,43.45,43.47,555500.0,28.1588,28.1782,28.1135,28.1265,555500.0
2007-03-15 11:55:00,43.47,43.54,43.44,43.47,550300.0,28.1265,28.1718,28.107,28.1265,550300.0
2007-03-15 12:00:00,43.47,43.5,43.4,43.43,635200.0,28.1265,28.1459,28.0812,28.1006,635200.0
2007-03-15 12:05:00,43.42,43.46,43.37,43.37,233200.0,28.0941,28.12,28.0618,28.0618,233200.0
2007-03-15 12:10:00,43.38,43.49,43.38,43.47,148000.0,28.0682,28.1394,28.0682,28.1265,148000.0
2007-03-15 12:15:00,43.48,43.5,43.39,43.44,199200.0,28.1329,28.1459,28.0747,28.107,199200.0
2007-03-15 12:20:00,43.43,43.48,43.43,43.45,129800.0,28.1006,28.1329,28.1006,28.1135,129800.0
2007-03-15 12:25:00,43.45,43.5,43.45,43.49,207100.0,28.1135,28.1459,28.1135,28.1394,207100.0
2007-03-15 12:30:00,43.49,43.54,43.49,43.51,117800.0,28.1394,28.1718,28.1394,28.1523,117800.0
2007-03-15 12:35:00,43.52,43.55,43.51,43.53,187800.0,28.1588,28.1782,28.1523,28.1653,187800.0
2007-03-15 12:40:00,43.54,43.63,43.53,43.58,193200.0,28.1718,28.23,28.1653,28.1976,193200.0
2007-03-15 12:45:00,43.59,43.59,43.53,43.56,122200.0,28.2041,28.2041,28.1653,28.1847,122200.0
2007-03-15 12:50:00,43.56,43.59,43.53,43.58,150300.0,28.1847,28.2041,28.1653,28.1976,150300.0
2007-03-15 12:55:00,43.58,43.59,43.53,43.56,98500.0,28.1976,28.2041,28.1653,28.1847,98500.0
2007-03-15 13:00:00,43.56,43.56,43.48,43.52,238400.0,28.1847,28.1847,28.1329,28.1588,238400.0
2007-03-15 13:05:00,43.52,43.6,43.51,43.57,190000.0,28.1588,28.2106,28.1523,28.1912,190000.0
2007-03-15 13:10:00,43.57,43.57,43.5,43.5,152200.0,28.1912,28.1912,28.1459,28.1459,152200.0
2007-03-15 13:15:00,43.5,43.51,43.47,43.49,156500.0,28.1459,28.1523,28.1265,28.1394,156500.0
2007-03-15 13:20:00,43.49,43.51,43.46,43.47,567100.0,28.1394,28.1523,28.12,28.1265,567100.0
2007-03-15 13:25:00,43.47,43.5,43.45,43.49,316300.0,28.1265,28.1459,28.1135,28.1394,316300.0
2007-03-15 13:30:00,43.49,43.52,43.48,43.5,231600.0,28.1394,28.1588,28.1329,28.1459,231600.0
2007-03-15 13:35:00,43.5,43.52,43.41,43.42,495000.0,28.1459,28.1588,28.0876,28.0941,495000.0
2007-03-15 13:40:00,43.42,43.49,43.41,43.48,593600.0,28.0941,28.1394,28.0876,28.1329,593600.0
2007-03-15 13:45:00,43.48,43.55,43.48,43.52,139200.0,28.1329,28.1782,28.1329,28.1588,139200.0
2007-03-15 13:50:00,43.52,43.61,43.5,43.56,239100.0,28.1588,28.217,28.1459,28.1847,239100.0
2007-03-15 13:55:00,43.55,43.59,43.52,43.54,373600.0,28.1782,28.2041,28.1588,28.1718,373600.0
2007-03-15 14:00:00,43.54,43.57,43.54,43.54,358800.0,28.1718,28.1912,28.1718,28.1718,358800.0
2007-03-15 14:05:00,43.53,43.59,43.53,43.56,133900.0,28.1653,28.2041,28.1653,28.1847,133900.0
2007-03-15 14:10:00,43.56,43.57,43.51,43.56,451600.0,28.1847,28.1912,28.1523,28.1847,451600.0
2007-03-15 14:15:00,43.57,43.57,43.53,43.57,272000.0,28.1912,28.1912,28.1653,28.1912,272000.0
2007-03-15 14:20:00,43.55,43.58,43.53,43.55,155000.0,28.1782,28.1976,28.1653,28.1782,155000.0
2007-03-15 14:25:00,43.55,43.6,43.55,43.55,93200.0,28.1782,28.2106,28.1782,28.1782,93200.0
2007-03-15 14:30:00,43.55,43.57,43.54,43.57,58300.0,28.1782,28.1912,28.1718,28.1912,58300.0
2007-03-15 14:35:00,43.56,43.59,43.53,43.54,132800.0,28.1847,28.2041,28.1653,28.1718,132800.0
2007-03-15 14:40:00,43.54,43.65,43.54,43.59,204500.0,28.1718,28.2429,28.1718,28.2041,204500.0
2007-03-15 14:45:00,43.59,43.6,43.53,43.53,108000.0,28.2041,28.2106,28.1653,28.1653,108000.0
2007-03-15 14:50:00,43.54,43.59,43.54,43.55,519200.0,28.1718,28.2041,28.1718,28.1782,519200.0
2007-03-15 14:55:00,43.55,43.6,43.55,43.59,209800.0,28.1782,28.2106,28.1782,28.2041,209800.0
2007-03-15 15:00:00,43.59,43.69,43.57,43.69,451900.0,28.2041,28.2688,28.1912,28.2688,451900.0
2007-03-15 15:05:00,43.69,43.74,43.65,43.73,640100.0,28.2688,28.3012,28.2429,28.2947,640100.0
2007-03-15 15:10:00,43.73,43.79,43.71,43.79,431100.0,28.2947,28.3335,28.2817,28.3335,431100.0
2007-03-15 15:15:00,43.78,43.82,43.75,43.8,391400.0,28.327,28.3529,28.3076,28.34,391400.0
2007-03-15 15:20:00,43.8,43.9,43.79,43.89,447500.0,28.34,28.4047,28.3335,28.3982,447500.0
2007-03-15 15:25:00,43.9,43.9,43.85,43.87,284800.0,28.4047,28.4047,28.3723,28.3853,284800.0
2007-03-15 15:30:00,43.87,43.93,43.85,43.85,603100.0,28.3853,28.4241,28.3723,28.3723,603100.0
2007-03-15 15:35:00,43.85,43.87,43.77,43.79,278800.0,28.3723,28.3853,28.3206,28.3335,278800.0
2007-03-15 15:40:00,43.79,43.86,43.77,43.79,341100.0,28.3335,28.3788,28.3206,28.3335,341100.0
2007-03-15 15:45:00,43.79,43.8,43.7,43.74,448700.0,28.3335,28.34,28.2753,28.3012,448700.0
2007-03-15 15:50:00,43.74,43.76,43.69,43.71,453000.0,28.3012,28.3141,28.2688,28.2817,453000.0
2007-03-15 15:55:00,43.71,43.75,43.66,43.66,642000.0,28.2817,28.3076,28.2494,28.2494,642000.0
2007-03-16 09:30:00,43.48,43.74,43.45,43.56,10516400.0,28.1329,28.3012,28.1135,28.1847,10516400.0
2007-03-16 09:35:00,43.56,43.67,43.55,43.6,409700.0,28.1847,28.2559,28.1782,28.2106,409700.0
2007-03-16 09:40:00,43.6,43.63,43.56,43.61,298900.0,28.2106,28.23,28.1847,28.217,298900.0
2007-03-16 09:45:00,43.61,43.64,43.57,43.63,221900.0,28.217,28.2365,28.1912,28.23,221900.0
2007-03-16 09:50:00,43.63,43.64,43.51,43.57,278100.0,28.23,28.2365,28.1523,28.1912,278100.0
2007-03-16 09:55:00,43.57,43.61,43.54,43.54,214300.0,28.1912,28.217,28.1718,28.1718,214300.0
2007-03-16 10:00:00,43.54,43.54,43.4,43.5,720500.0,28.1718,28.1718,28.0812,28.1459,720500.0
2007-03-16 10:05:00,43.5,43.56,43.48,43.52,311400.0,28.1459,28.1847,28.1329,28.1588,311400.0
2007-03-16 10:10:00,43.52,43.72,43.5,43.63,378600.0,28.1588,28.2882,28.1459,28.23,378600.0
2007-03-16 10:15:00,43.62,43.66,43.56,43.59,197700.0,28.2235,28.2494,28.1847,28.2041,197700.0
2007-03-16 10:20:00,43.59,43.6,43.51,43.54,142500.0,28.2041,28.2106,28.1523,28.1718,142500.0
2007-03-16 10:25:00,43.53,43.62,43.5,43.59,151300.0,28.1653,28.2235,28.1459,28.2041,151300.0
2007-03-16 10:30:00,43.59,43.6,43.48,43.52,385100.0,28.2041,28.2106,28.1329,28.1588,385100.0
2007-03-16 10:35:00,43.51,43.52,43.43,43.48,318800.0,28.1523,28.1588,28.1006,28.1329,318800.0
2007-03-16 10:40:00,43.49,43.52,43.42,43.5,192100.0,28.1394,28.1588,28.0941,28.1459,192100.0
2007-03-16 10:45:00,43.5,43.5,43.43,43.45,191500.0,28.1459,28.1459,28.1006,28.1135,191500.0
2007-03-16 10:50:00,43.45,43.46,43.29,43.35,335900.0,28.1135,28.12,28.01,28.0488,335900.0
2007-03-16 10:55:00,43.36,43.39,43.31,43.32,209200.0,28.0553,28.0747,28.0229,28.0294,209200.0
2007-03-16 11:00:00,43.33,43.34,43.25,43.32,328300.0,28.0359,28.0423,27.9841,28.0294,328300.0
2007-03-16 11:05:00,43.31,43.35,43.28,43.28,141400.0,28.0229,28.0488,28.0035,28.0035,141400.0
2007-03-16 11:10:00,43.27,43.28,43.11,43.15,535900.0,27.9971,28.0035,27.8935,27.9194,535900.0
2007-03-16 11:15:00,43.15,43.2,43.11,43.17,352900.0,27.9194,27.9518,27.8935,27.9323,352900.0
2007-03-16 11:20:00,43.17,43.2,43.11,43.16,188900.0,27.9323,27.9518,27.8935,27.9259,188900.0
2007-03-16 11:25:00,43.16,43.28,43.03,43.1,444000.0,27.9259,28.0035,27.8418,27.8871,444000.0
2007-03-16 11:30:00,43.1,43.12,43.05,43.06,268200.0,27.8871,27.9,27.8547,27.8612,268200.0
2007-03-16 11:35:00,43.06,43.17,43.05,43.17,183500.0,27.8612,27.9323,27.8547,27.9323,183500.0
2007-03-16 11:40:00,43.16,43.17,43.08,43.14,265500.0,27.9259,27.9323,27.8741,27.9129,265500.0
2007-03-16 11:45:00,43.14,43.15,43.07,43.13,126800.0,27.9129,27.9194,27.8676,27.9065,126800.0
2007-03-16 11:50:00,43.13,43.14,43.07,43.1,117300.0,27.9065,27.9129,27.8676,27.8871,117300.0
2007-03-16 11:55:00,43.1,43.17,43.08,43.13,158400.0,27.8871,27.9323,27.8741,27.9065,158400.0
2007-03-16 12:00:00,43.14,43.19,43.12,43.16,169600.0,27.9129,27.9453,27.9,27.9259,169600.0
2007-03-16 12:05:00,43.16,43.17,43.12,43.15,92800.0,27.9259,27.9323,27.9,27.9194,92800.0
2007-03-16 12:10:00,43.15,43.18,43.14,43.17,88800.0,27.9194,27.9388,27.9129,27.9323,88800.0
2007-03-16 12:15:00,43.18,43.26,43.18,43.2,331800.0,27.9388,27.9906,27.9388,27.9518,331800.0
2007-03-16 12:20:00,43.2,43.24,43.2,43.2,154700.0,27.9518,27.9776,27.9518,27.9518,154700.0
2007-03-16 12:25:00,43.2,43.25,43.2,43.22,86300.0,27.9518,27.9841,27.9518,27.9647,86300.0
2007-03-16 12:30:00,43.25,43.29,43.22,43.26,490100.0,27.9841,28.01,27.9647,27.9906,490100.0
2007-03-16 12:35:00,43.26,43.32,43.26,43.3,68700.0,27.9906,28.0294,27.9906,28.0165,68700.0
2007-03-16 12:40:00,43.3,43.42,43.3,43.42,71400.0,28.0165,28.0941,28.0165,28.0941,71400.0
2007-03-16 12:45:00,43.43,43.43,43.37,43.37,66500.0,28.1006,28.1006,28.0618,28.0618,66500.0
2007-03-16 12:50:00,43.38,43.38,43.31,43.33,133500.0,28.0682,28.0682,28.0229,28.0359,133500.0
2007-03-16 12:55:00,43.32,43.34,43.29,43.29,119000.0,28.0294,28.0423,28.01,28.01,119000.0
2007-03-16 13:00:00,43.29,43.31,43.28,43.28,128400.0,28.01,28.0229,28.0035,28.0035,128400.0
2007-03-16 13:05:00,43.28,43.36,43.26,43.35,160000.0,28.0035,28.0553,27.9906,28.0488,160000.0
2007-03-16 13:10:00,43.34,43.42,43.32,43.4,61800.0,28.0423,28.0941,28.0294,28.0812,61800.0
2007-03-16 13:15:00,43.39,43.48,43.35,43.48,101900.0,28.0747,28.1329,28.0488,28.1329,101900.0
2007-03-16 13:20:00,43.48,43.52,43.45,43.47,144200.0,28.1329,28.1588,28.1135,28.1265,144200.0
2007-03-16 13:25:00,43.47,43.47,43.45,43.46,36200.0,28.1265,28.1265,28.1135,28.12,36200.0
2007-03-16 13:30:00,43.45,43.5,43.45,43.45,110300.0,28.1135,28.1459,28.1135,28.1135,110300.0
2007-03-16 13:35:00,43.45,43.48,43.35,43.38,133700.0,28.1135,28.1329,28.0488,28.0682,133700.0
2007-03-16 13:40:00,43.37,43.4,43.33,43.36,67800.0,28.0618,28.0812,28.0359,28.0553,67800.0
2007-03-16 13:45:00,43.37,43.39,43.29,43.32,73900.0,28.0618,28.0747,28.01,28.0294,73900.0
2007-03-16 13:50:00,43.33,43.7,43.31,43.34,71700.0,28.0359,28.2753,28.0229,28.0423,71700.0
2007-03-16 13:55:00,43.33,43.36,43.33,43.34,77300.0,28.0359,28.0553,28.0359,28.0423,77300.0
2007-03-16 14:00:00,43.33,43.34,43.27,43.29,83600.0,28.0359,28.0423,27.9971,28.01,83600.0
2007-03-16 14:05:00,43.29,43.31,43.27,43.29,104700.0,28.01,28.0229,27.9971,28.01,104700.0
2007-03-16 14:10:00,43.29,43.31,43.26,43.29,261200.0,28.01,28.0229,27.9906,28.01,261200.0
2007-03-16 14:15:00,43.29,43.33,43.26,43.31,88300.0,28.01,28.0359,27.9906,28.0229,88300.0
2007-03-16 14:20:00,43.32,43.32,43.23,43.25,311600.0,28.0294,28.0294,27.9712,27.9841,311600.0
2007-03-16 14:25:00,43.26,43.4,43.26,43.34,157100.0,27.9906,28.0812,27.9906,28.0423,157100.0
2007-03-16 14:30:00,43.34,43.7,43.3,43.35,220000.0,28.0423,28.2753,28.0165,28.0488,220000.0
2007-03-16 14:35:00,43.35,43.4,43.32,43.4,219700.0,28.0488,28.0812,28.0294,28.0812,219700.0
2007-03-16 14:40:00,43.4,43.4,43.29,43.3,117100.0,28.0812,28.0812,28.01,28.0165,117100.0
2007-03-16 14:45:00,43.3,43.41,43.27,43.4,307100.0,28.0165,28.0876,27.9971,28.0812,307100.0
2007-03-16 14:50:00,43.41,43.43,43.31,43.38,174400.0,28.0876,28.1006,28.0229,28.0682,174400.0
2007-03-16 14:55:00,43.38,43.43,43.38,43.41,131800.0,28.0682,28.1006,28.0682,28.0876,131800.0
2007-03-16 15:00:00,43.41,43.43,43.31,43.36,138100.0,28.0876,28.1006,28.0229,28.0553,138100.0
2007-03-16 15:05:00,43.36,43.41,43.33,43.39,140000.0,28.0553,28.0876,28.0359,28.0747,140000.0
2007-03-16 15:10:00,43.39,43.45,43.38,43.4,292500.0,28.0747,28.1135,28.0682,28.0812,292500.0
2007-03-16 15:15:00,43.39,43.7,43.36,43.5,363700.0,28.0747,28.2753,28.0553,28.1459,363700.0
2007-03-16 15:20:00,43.51,43.55,43.47,43.55,173000.0,28.1523,28.1782,28.1265,28.1782,173000.0
2007-03-16 15:25:00,43.56,43.61,43.55,43.61,248900.0,28.1847,28.217,28.1782,28.217,248900.0
2007-03-16 15:30:00,43.6,43.62,43.56,43.59,220700.0,28.2106,28.2235,28.1847,28.2041,220700.0
2007-03-16 15:35:00,43.59,43.66,43.58,43.64,324000.0,28.2041,28.2494,28.1976,28.2365,324000.0
2007-03-16 15:40:00,43.64,43.65,43.58,43.64,223900.0,28.2365,28.2429,28.1976,28.2365,223900.0
2007-03-16 15:45:00,43.64,43.72,43.57,43.57,424700.0,28.2365,28.2882,28.1912,28.1912,424700.0
2007-03-16 15:50:00,43.57,43.65,43.57,43.63,541000.0,28.1912,28.2429,28.1912,28.23,541000.0
2007-03-16 15:55:00,43.63,43.68,43.54,43.64,622700.0,28.23,28.2623,28.1718,28.2365,622700.0
2007-03-19 09:30:00,44.01,44.12,43.85,43.9,973500.0,28.4759,28.547,28.3723,28.4047,973500.0
2007-03-19 09:35:00,43.9,44.05,43.82,43.88,498000.0,28.4047,28.5017,28.3529,28.3917,498000.0
2007-03-19 09:40:00,43.89,43.9,43.68,43.69,539500.0,28.3982,28.4047,28.2623,28.2688,539500.0
2007-03-19 09:45:00,43.69,43.74,43.52,43.73,455500.0,28.2688,28.3012,28.1588,28.2947,455500.0
2007-03-19 09:50:00,43.73,43.77,43.52,43.53,279100.0,28.2947,28.3206,28.1588,28.1653,279100.0
2007-03-19 09:55:00,43.54,43.63,43.45,43.55,330500.0,28.1718,28.23,28.1135,28.1782,330500.0
2007-03-19 10:00:00,43.54,43.61,43.36,43.4,404800.0,28.1718,28.217,28.0553,28.0812,404800.0
2007-03-19 10:05:00,43.42,43.49,43.31,43.33,552500.0,28.0941,28.1394,28.0229,28.0359,552500.0
2007-03-19 10:10:00,43.32,43.43,43.27,43.42,340600.0,28.0294,28.1006,27.9971,28.0941,340600.0
2007-03-19 10:15:00,43.43,43.49,43.33,43.34,288200.0,28.1006,28.1394,28.0359,28.0423,288200.0
2007-03-19 10:20:00,43.34,43.42,43.25,43.37,349800.0,28.0423,28.0941,27.9841,28.0618,349800.0
2007-03-19 10:25:00,43.37,43.5,43.37,43.48,311400.0,28.0618,28.1459,28.0618,28.1329,311400.0
2007-03-19 10:30:00,43.49,43.58,43.48,43.57,359200.0,28.1394,28.1976,28.1329,28.1912,359200.0
2007-03-19 10:35:00,43.57,43.58,43.5,43.58,244300.0,28.1912,28.1976,28.1459,28.1976,244300.0
2007-03-19 10:40:00,43.58,43.6,43.55,43.6,250900.0,28.1976,28.2106,28.1782,28.2106,250900.0
2007-03-19 10:45:00,43.59,43.65,43.57,43.6,270700.0,28.2041,28.2429,28.1912,28.2106,270700.0
2007-03-19 10:50:00,43.6,43.79,43.59,43.79,386000.0,28.2106,28.3335,28.2041,28.3335,386000.0
2007-03-19 10:55:00,43.79,43.83,43.75,43.75,399800.0,28.3335,28.3594,28.3076,28.3076,399800.0
2007-03-19 11:00:00,43.75,43.98,43.74,43.85,519700.0,28.3076,28.4564,28.3012,28.3723,519700.0
2007-03-19 11:05:00,43.85,43.85,43.77,43.8,232200.0,28.3723,28.3723,28.3206,28.34,232200.0
2007-03-19 11:10:00,43.81,43.81,43.61,43.63,144900.0,28.3464,28.3464,28.217,28.23,144900.0
2007-03-19 11:15:00,43.62,43.65,43.51,43.51,283200.0,28.2235,28.2429,28.1523,28.1523,283200.0
2007-03-19 11:20:00,43.51,43.52,43.43,43.51,370800.0,28.1523,28.1588,28.1006,28.1523,370800.0
2007-03-19 11:25:00,43.51,43.52,43.4,43.44,345200.0,28.1523,28.1588,28.0812,28.107,345200.0
2007-03-19 11:30:00,43.44,43.53,43.39,43.52,320800.0,28.107,28.1653,28.0747,28.1588,320800.0
2007-03-19 11:35:00,43.52,43.58,43.42,43.45,359000.0,28.1588,28.1976,28.0941,28.1135,359000.0
2007-03-19 11:40:00,43.46,43.5,43.4,43.43,137600.0,28.12,28.1459,28.0812,28.1006,137600.0
2007-03-19 11:45:00,43.43,43.5,43.38,43.48,172600.0,28.1006,28.1459,28.0682,28.1329,172600.0
2007-03-19 11:50:00,43.49,43.5,43.44,43.47,255500.0,28.1394,28.1459,28.107,28.1265,255500.0
2007-03-19 11:55:00,43.47,43.5,43.44,43.46,139200.0,28.1265,28.1459,28.107,28.12,139200.0
2007-03-19 12:00:00,43.47,43.5,43.46,43.5,45500.0,28.1265,28.1459,28.12,28.1459,45500.0
2007-03-19 12:05:00,43.49,43.51,43.43,43.44,114900.0,28.1394,28.1523,28.1006,28.107,114900.0
2007-03-19 12:10:00,43.44,43.51,43.41,43.49,171500.0,28.107,28.1523,28.0876,28.1394,171500.0
2007-03-19 12:15:00,43.5,43.51,43.43,43.44,124100.0,28.1459,28.1523,28.1006,28.107,124100.0
2007-03-19 12:20:00,43.45,43.45,43.37,43.39,142500.0,28.1135,28.1135,28.0618,28.0747,142500.0
2007-03-19 12:25:00,43.39,43.41,43.37,43.41,127900.0,28.0747,28.0876,28.0618,28.0876,127900.0
2007-03-19 12:30:00,43.41,43.41,43.33,43.34,196200.0,28.0876,28.0876,28.0359,28.0423,196200.0
2007-03-19 12:35:00,43.34,43.38,43.34,43.36,107400.0,28.0423,28.0682,28.0423,28.0553,107400.0
2007-03-19 12:40:00,43.37,43.37,43.33,43.34,112800.0,28.0618,28.0618,28.0359,28.0423,112800.0
2007-03-19 12:45:00,43.35,43.35,43.29,43.3,121900.0,28.0488,28.0488,28.01,28.0165,121900.0
2007-03-19 12:50:00,43.31,43.33,43.27,43.27,166000.0,28.0229,28.0359,27.9971,27.9971,166000.0
2007-03-19 12:55:00,43.28,43.34,43.23,43.3,253300.0,28.0035,28.0423,27.9712,28.0165,253300.0
2007-03-19 13:00:00,43.31,43.31,43.18,43.18,286100.0,28.0229,28.0229,27.9388,27.9388,286100.0
2007-03-19 13:05:00,43.18,43.27,43.16,43.27,193000.0,27.9388,27.9971,27.9259,27.9971,193000.0
2007-03-19 13:10:00,43.27,43.28,43.19,43.21,151300.0,27.9971,28.0035,27.9453,27.9582,151300.0
2007-03-19 13:15:00,43.2,43.31,43.2,43.3,109900.0,27.9518,28.0229,27.9518,28.0165,109900.0
2007-03-19 13:20:00,43.31,43.31,43.24,43.25,115200.0,28.0229,28.0229,27.9776,27.9841,115200.0
2007-03-19 13:25:00,43.25,43.26,43.17,43.21,181100.0,27.9841,27.9906,27.9323,27.9582,181100.0
2007-03-19 13:30:00,43.21,43.24,43.17,43.18,125700.0,27.9582,27.9776,27.9323,27.9388,125700.0
2007-03-19 13:35:00,43.19,43.23,43.18,43.22,121900.0,27.9453,27.9712,27.9388,27.9647,121900.0
2007-03-19 13:40:00,43.23,43.27,43.22,43.26,136800.0,27.9712,27.9971,27.9647,27.9906,136800.0
2007-03-19 13:45:00,43.25,43.25,43.19,43.2,111300.0,27.9841,27.9841,27.9453,27.9518,111300.0
2007-03-19 13:50:00,43.2,43.24,43.19,43.24,72000.0,27.9518,27.9776,27.9453,27.9776,72000.0
2007-03-19 13:55:00,43.23,43.31,43.22,43.24,147000.0,27.9712,28.0229,27.9647,27.9776,147000.0
2007-03-19 14:00:00,43.24,43.24,43.2,43.2,83700.0,27.9776,27.9776,27.9518,27.9518,83700.0
2007-03-19 14:05:00,43.21,43.22,43.18,43.19,75000.0,27.9582,27.9647,27.9388,27.9453,75000.0
2007-03-19 14:10:00,43.19,43.23,43.18,43.18,110900.0,27.9453,27.9712,27.9388,27.9388,110900.0
2007-03-19 14:15:00,43.18,43.22,43.16,43.21,130800.0,27.9388,27.9647,27.9259,27.9582,130800.0
2007-03-19 14:20:00,43.22,43.22,43.09,43.12,266100.0,27.9647,27.9647,27.8806,27.9,266100.0
2007-03-19 14:25:00,43.12,43.12,42.96,43.0,285300.0,27.9,27.9,27.7965,27.8224,285300.0
2007-03-19 14:30:00,43.01,43.08,42.01,42.93,440600.0,27.8288,27.8741,27.1818,27.7771,440600.0
2007-03-19 14:35:00,42.92,43.01,42.92,43.01,269000.0,27.7706,27.8288,27.7706,27.8288,269000.0
2007-03-19 14:40:00,43.01,43.01,42.86,42.91,365000.0,27.8288,27.8288,27.7318,27.7641,365000.0
2007-03-19 14:45:00,42.91,42.93,42.81,42.9,390600.0,27.7641,27.7771,27.6994,27.7577,390600.0
2007-03-19 14:50:00,42.91,43.01,42.87,43.0,504400.0,27.7641,27.8288,27.7382,27.8224,504400.0
2007-03-19 14:55:00,43.0,43.01,42.87,42.95,358700.0,27.8224,27.8288,27.7382,27.79,358700.0
2007-03-19 15:00:00,42.95,42.97,42.8,42.9,330300.0,27.79,27.8029,27.6929,27.7577,330300.0
2007-03-19 15:05:00,42.9,42.91,42.78,42.79,276900.0,27.7577,27.7641,27.68,27.6865,276900.0
2007-03-19 15:10:00,42.8,42.82,42.78,42.78,270800.0,27.6929,27.7059,27.68,27.68,270800.0
2007-03-19 15:15:00,42.77,42.82,42.75,42.78,230200.0,27.6735,27.7059,27.6606,27.68,230200.0
2007-03-19 15:20:00,42.79,42.89,42.77,42.77,318800.0,27.6865,27.7512,27.6735,27.6735,318800.0
2007-03-19 15:25:00,42.77,42.8,42.66,42.68,235300.0,27.6735,27.6929,27.6024,27.6153,235300.0
2007-03-19 15:30:00,42.69,42.7,42.64,42.66,230100.0,27.6218,27.6282,27.5894,27.6024,230100.0
2007-03-19 15:35:00,42.66,42.77,42.63,42.76,348600.0,27.6024,27.6735,27.583,27.6671,348600.0
2007-03-19 15:40:00,42.76,42.79,42.74,42.77,519100.0,27.6671,27.6865,27.6541,27.6735,519100.0
2007-03-19 15:45:00,42.77,42.85,42.77,42.84,420900.0,27.6735,27.7253,27.6735,27.7188,420900.0
2007-03-19 15:50:00,42.84,42.85,42.72,42.72,928100.0,27.7188,27.7253,27.6412,27.6412,928100.0
2007-03-19 15:55:00,42.72,42.91,42.68,42.91,743600.0,27.6412,27.7641,27.6153,27.7641,743600.0
2007-03-20 09:30:00,42.42,42.99,42.38,42.96,904700.0,27.4471,27.8159,27.4212,27.7965,904700.0
2007-03-20 09:35:00,42.95,42.97,42.82,42.83,358700.0,27.79,27.8029,27.7059,27.7124,358700.0
2007-03-20 09:40:00,42.83,42.85,42.6,42.73,348500.0,27.7124,27.7253,27.5635,27.6477,348500.0
2007-03-20 09:45:00,42.73,42.75,42.59,42.64,293300.0,27.6477,27.6606,27.5571,27.5894,293300.0
2007-03-20 09:50:00,42.64,42.71,42.6,42.71,233300.0,27.5894,27.6347,27.5635,27.6347,233300.0
2007-03-20 09:55:00,42.72,42.73,42.68,42.72,176800.0,27.6412,27.6477,27.6153,27.6412,176800.0
2007-03-20 10:00:00,42.73,42.91,42.72,42.9,301100.0,27.6477,27.7641,27.6412,27.7577,301100.0
2007-03-20 10:05:00,42.91,42.99,42.82,42.9,503400.0,27.7641,27.8159,27.7059,27.7577,503400.0
2007-03-20 10:10:00,42.9,42.9,42.85,42.89,215600.0,27.7577,27.7577,27.7253,27.7512,215600.0
2007-03-20 10:15:00,42.89,42.9,42.74,42.77,321200.0,27.7512,27.7577,27.6541,27.6735,321200.0
2007-03-20 10:20:00,42.77,42.85,42.72,42.81,226100.0,27.6735,27.7253,27.6412,27.6994,226100.0
2007-03-20 10:25:00,42.81,42.81,42.72,42.78,143800.0,27.6994,27.6994,27.6412,27.68,143800.0
2007-03-20 10:30:00,42.79,42.79,42.67,42.76,248300.0,27.6865,27.6865,27.6088,27.6671,248300.0
2007-03-20 10:35:00,42.75,42.78,42.74,42.75,169400.0,27.6606,27.68,27.6541,27.6606,169400.0
2007-03-20 10:40:00,42.74,42.86,42.73,42.86,200700.0,27.6541,27.7318,27.6477,27.7318,200700.0
2007-03-20 10:45:00,42.87,42.87,42.81,42.83,149900.0,27.7382,27.7382,27.6994,27.7124,149900.0
2007-03-20 10:50:00,42.83,42.86,42.75,42.78,238100.0,27.7124,27.7318,27.6606,27.68,238100.0
2007-03-20 10:55:00,42.78,42.81,42.75,42.76,106800.0,27.68,27.6994,27.6606,27.6671,106800.0
2007-03-20 11:00:00,42.77,42.81,42.76,42.79,199100.0,27.6735,27.6994,27.6671,27.6865,199100.0
2007-03-20 11:05:00,42.8,42.9,42.79,42.89,180700.0,27.6929,27.7577,27.6865,27.7512,180700.0
2007-03-20 11:10:00,42.9,42.92,42.88,42.89,167400.0,27.7577,27.7706,27.7447,27.7512,167400.0
2007-03-20 11:15:00,42.9,42.9,42.85,42.89,154400.0,27.7577,27.7577,27.7253,27.7512,154400.0
2007-03-20 11:20:00,42.89,42.89,42.84,42.84,108200.0,27.7512,27.7512,27.7188,27.7188,108200.0
2007-03-20 11:25:00,42.85,42.85,42.73,42.77,266900.0,27.7253,27.7253,27.6477,27.6735,266900.0
2007-03-20 11:30:00,42.77,42.83,42.77,42.78,159900.0,27.6735,27.7124,27.6735,27.68,159900.0
2007-03-20 11:35:00,42.78,42.79,42.72,42.72,98400.0,27.68,27.6865,27.6412,27.6412,98400.0
2007-03-20 11:40:00,42.72,42.76,42.72,42.76,82100.0,27.6412,27.6671,27.6412,27.6671,82100.0
2007-03-20 11:45:00,42.76,42.85,42.69,42.76,328800.0,27.6671,27.7253,27.6218,27.6671,328800.0
2007-03-20 11:50:00,42.77,42.88,42.77,42.88,537200.0,27.6735,27.7447,27.6735,27.7447,537200.0
2007-03-20 11:55:00,42.88,42.95,42.88,42.93,233100.0,27.7447,27.79,27.7447,27.7771,233100.0
2007-03-20 12:00:00,42.93,42.93,42.85,42.9,160000.0,27.7771,27.7771,27.7253,27.7577,160000.0
2007-03-20 12:05:00,42.89,42.93,42.87,42.87,308800.0,27.7512,27.7771,27.7382,27.7382,308800.0
2007-03-20 12:10:00,42.87,42.9,42.84,42.88,136600.0,27.7382,27.7577,27.7188,27.7447,136600.0
2007-03-20 12:15:00,42.87,42.9,42.87,42.9,45800.0,27.7382,27.7577,27.7382,27.7577,45800.0
2007-03-20 12:20:00,42.91,42.95,42.9,42.94,105200.0,27.7641,27.79,27.7577,27.7835,105200.0
2007-03-20 12:25:00,42.95,43.0,42.9,42.97,179600.0,27.79,27.8224,27.7577,27.8029,179600.0
2007-03-20 12:30:00,42.98,43.0,42.93,42.95,153100.0,27.8094,27.8224,27.7771,27.79,153100.0
2007-03-20 12:35:00,42.95,43.0,42.95,42.99,124100.0,27.79,27.8224,27.79,27.8159,124100.0
2007-03-20 12:40:00,43.0,43.08,42.99,43.04,232400.0,27.8224,27.8741,27.8159,27.8482,232400.0
2007-03-20 12:45:00,43.04,43.04,42.95,42.97,107200.0,27.8482,27.8482,27.79,27.8029,107200.0
2007-03-20 12:50:00,42.97,43.0,42.96,42.99,122300.0,27.8029,27.8224,27.7965,27.8159,122300.0
2007-03-20 12:55:00,42.99,43.02,42.97,43.0,125500.0,27.8159,27.8353,27.8029,27.8224,125500.0
2007-03-20 13:00:00,43.0,43.18,43.0,43.17,258900.0,27.8224,27.9388,27.8224,27.9323,258900.0
2007-03-20 13:05:00,43.17,43.23,43.14,43.15,266100.0,27.9323,27.9712,27.9129,27.9194,266100.0
2007-03-20 13:10:00,43.15,43.17,43.09,43.1,244200.0,27.9194,27.9323,27.8806,27.8871,244200.0
2007-03-20 13:15:00,43.09,43.1,42.9,42.95,262900.0,27.8806,27.8871,27.7577,27.79,262900.0
2007-03-20 13:20:00,42.94,43.0,42.89,42.96,220800.0,27.7835,27.8224,27.7512,27.7965,220800.0
2007-03-20 13:25:00,42.97,43.0,42.96,43.0,121600.0,27.8029,27.8224,27.7965,27.8224,121600.0
2007-03-20 13:30:00,42.99,43.0,42.82,42.87,239400.0,27.8159,27.8224,27.7059,27.7382,239400.0
2007-03-20 13:35:00,42.86,42.87,42.75,42.78,292500.0,27.7318,27.7382,27.6606,27.68,292500.0
2007-03-20 13:40:00,42.79,42.86,42.77,42.84,128300.0,27.6865,27.7318,27.6735,27.7188,128300.0
2007-03-20 13:45:00,42.84,43.02,42.73,42.73,135000.0,27.7188,27.8353,27.6477,27.6477,135000.0
2007-03-20 13:50:00,42.73,42.81,42.7,42.77,234100.0,27.6477,27.6994,27.6282,27.6735,234100.0
2007-03-20 13:55:00,42.77,42.77,42.69,42.73,235800.0,27.6735,27.6735,27.6218,27.6477,235800.0
2007-03-20 14:00:00,42.73,42.74,42.66,42.68,210900.0,27.6477,27.6541,27.6024,27.6153,210900.0
2007-03-20 14:05:00,42.68,42.75,42.65,42.75,213700.0,27.6153,27.6606,27.5959,27.6606,213700.0
2007-03-20 14:10:00,42.75,43.14,42.68,42.69,171200.0,27.6606,27.9129,27.6153,27.6218,171200.0
2007-03-20 14:15:00,42.69,42.75,42.68,42.73,125000.0,27.6218,27.6606,27.6153,27.6477,125000.0
2007-03-20 14:20:00,42.74,42.75,42.67,42.7,109900.0,27.6541,27.6606,27.6088,27.6282,109900.0
2007-03-20 14:25:00,42.71,42.79,42.7,42.71,87200.0,27.6347,27.6865,27.6282,27.6347,87200.0
2007-03-20 14:30:00,42.71,42.76,42.63,42.65,166100.0,27.6347,27.6671,27.583,27.5959,166100.0
2007-03-20 14:35:00,42.65,42.85,42.65,42.83,221800.0,27.5959,27.7253,27.5959,27.7124,221800.0
2007-03-20 14:40:00,42.83,42.95,42.77,42.94,381900.0,27.7124,27.79,27.6735,27.7835,381900.0
2007-03-20 14:45:00,42.95,43.13,42.89,43.08,370200.0,27.79,27.9065,27.7512,27.8741,370200.0
2007-03-20 14:50:00,43.07,43.09,43.0,43.03,262500.0,27.8676,27.8806,27.8224,27.8418,262500.0
2007-03-20 14:55:00,43.02,43.02,42.9,42.91,219000.0,27.8353,27.8353,27.7577,27.7641,219000.0
2007-03-20 15:00:00,42.91,43.01,42.9,42.96,170300.0,27.7641,27.8288,27.7577,27.7965,170300.0
2007-03-20 15:05:00,42.99,43.0,42.95,42.96,100600.0,27.8159,27.8224,27.79,27.7965,100600.0
2007-03-20 15:10:00,42.95,43.02,42.92,43.0,160100.0,27.79,27.8353,27.7706,27.8224,160100.0
2007-03-20 15:15:00,43.0,43.0,42.93,42.97,142600.0,27.8224,27.8224,27.7771,27.8029,142600.0
2007-03-20 15:20:00,42.97,43.07,42.97,43.05,223600.0,27.8029,27.8676,27.8029,27.8547,223600.0
2007-03-20 15:25:00,43.05,43.06,43.02,43.02,144300.0,27.8547,27.8612,27.8353,27.8353,144300.0
2007-03-20 15:30:00,43.02,43.12,43.02,43.08,172400.0,27.8353,27.9,27.8353,27.8741,172400.0
2007-03-20 15:35:00,43.09,43.18,43.08,43.11,230500.0,27.8806,27.9388,27.8741,27.8935,230500.0
2007-03-20 15:40:00,43.1,43.14,43.04,43.04,174500.0,27.8871,27.9129,27.8482,27.8482,174500.0
2007-03-20 15:45:00,43.04,43.11,43.02,43.11,181000.0,27.8482,27.8935,27.8353,27.8935,181000.0
2007-03-20 15:50:00,43.1,43.11,43.04,43.06,265900.0,27.8871,27.8935,27.8482,27.8612,265900.0
2007-03-20 15:55:00,43.07,43.07,43.0,43.01,463100.0,27.8676,27.8676,27.8224,27.8288,463100.0
2007-03-21 09:30:00,43.1,43.19,42.91,42.97,357200.0,27.8871,27.9453,27.7641,27.8029,357200.0
2007-03-21 09:35:00,42.97,43.0,42.97,42.98,168300.0,27.8029,27.8224,27.8029,27.8094,168300.0
2007-03-21 09:40:00,42.99,42.99,42.78,42.78,234500.0,27.8159,27.8159,27.68,27.68,234500.0
2007-03-21 09:45:00,42.78,42.9,42.75,42.8,417300.0,27.68,27.7577,27.6606,27.6929,417300.0
2007-03-21 09:50:00,42.8,42.8,42.67,42.73,237400.0,27.6929,27.6929,27.6088,27.6477,237400.0
2007-03-21 09:55:00,42.73,42.73,42.5,42.56,451200.0,27.6477,27.6477,27.4988,27.5377,451200.0
2007-03-21 10:00:00,42.56,42.66,42.55,42.65,209700.0,27.5377,27.6024,27.5312,27.5959,209700.0
2007-03-21 10:05:00,42.65,42.67,42.48,42.48,293500.0,27.5959,27.6088,27.4859,27.4859,293500.0
2007-03-21 10:10:00,42.49,42.59,42.48,42.59,382100.0,27.4924,27.5571,27.4859,27.5571,382100.0
2007-03-21 10:15:00,42.59,42.59,42.52,42.56,288900.0,27.5571,27.5571,27.5118,27.5377,288900.0
2007-03-21 10:20:00,42.55,42.59,42.51,42.54,170500.0,27.5312,27.5571,27.5053,27.5247,170500.0
2007-03-21 10:25:00,42.55,42.55,42.48,42.49,306200.0,27.5312,27.5312,27.4859,27.4924,306200.0
2007-03-21 10:30:00,42.49,42.51,42.37,42.4,326000.0,27.4924,27.5053,27.4147,27.4341,326000.0
2007-03-21 10:35:00,42.4,42.5,42.38,42.46,616400.0,27.4341,27.4988,27.4212,27.473,616400.0
2007-03-21 10:40:00,42.46,42.56,42.46,42.54,167300.0,27.473,27.5377,27.473,27.5247,167300.0
2007-03-21 10:45:00,42.55,42.55,42.48,42.52,68500.0,27.5312,27.5312,27.4859,27.5118,68500.0
2007-03-21 10:50:00,42.52,42.61,42.51,42.56,217500.0,27.5118,27.57,27.5053,27.5377,217500.0
2007-03-21 10:55:00,42.56,42.64,42.55,42.63,75400.0,27.5377,27.5894,27.5312,27.583,75400.0
2007-03-21 11:00:00,42.64,42.69,42.56,42.56,165200.0,27.5894,27.6218,27.5377,27.5377,165200.0
2007-03-21 11:05:00,42.56,42.62,42.5,42.52,127000.0,27.5377,27.5765,27.4988,27.5118,127000.0
2007-03-21 11:10:00,42.52,42.56,42.39,42.47,213600.0,27.5118,27.5377,27.4277,27.4794,213600.0
2007-03-21 11:15:00,42.47,42.52,42.47,42.48,81900.0,27.4794,27.5118,27.4794,27.4859,81900.0
2007-03-21 11:20:00,42.47,42.51,42.47,42.5,57100.0,27.4794,27.5053,27.4794,27.4988,57100.0
2007-03-21 11:25:00,42.5,42.52,42.48,42.52,105500.0,27.4988,27.5118,27.4859,27.5118,105500.0
2007-03-21 11:30:00,42.52,42.62,42.5,42.6,106000.0,27.5118,27.5765,27.4988,27.5635,106000.0
2007-03-21 11:35:00,42.6,42.6,42.36,42.4,290500.0,27.5635,27.5635,27.4083,27.4341,290500.0
2007-03-21 11:40:00,42.41,42.5,42.41,42.49,192200.0,27.4406,27.4988,27.4406,27.4924,192200.0
2007-03-21 11:45:00,42.5,42.5,42.48,42.5,118700.0,27.4988,27.4988,27.4859,27.4988,118700.0
2007-03-21 11:50:00,42.5,42.55,42.49,42.53,140700.0,27.4988,27.5312,27.4924,27.5182,140700.0
2007-03-21 11:55:00,42.52,42.57,42.5,42.51,147200.0,27.5118,27.5441,27.4988,27.5053,147200.0
2007-03-21 12:00:00,42.52,42.58,42.52,42.56,219400.0,27.5118,27.5506,27.5118,27.5377,219400.0
2007-03-21 12:05:00,42.56,42.59,42.55,42.55,96100.0,27.5377,27.5571,27.5312,27.5312,96100.0
2007-03-21 12:10:00,42.55,42.58,42.52,42.56,120200.0,27.5312,27.5506,27.5118,27.5377,120200.0
2007-03-21 12:15:00,42.57,42.57,42.55,42.55,94300.0,27.5441,27.5441,27.5312,27.5312,94300.0
2007-03-21 12:20:00,42.55,42.59,42.55,42.56,244200.0,27.5312,27.5571,27.5312,27.5377,244200.0
2007-03-21 12:25:00,42.57,42.61,42.56,42.6,103400.0,27.5441,27.57,27.5377,27.5635,103400.0
2007-03-21 12:30:00,42.59,42.62,42.57,42.6,85200.0,27.5571,27.5765,27.5441,27.5635,85200.0
2007-03-21 12:35:00,42.6,42.67,42.49,42.63,161500.0,27.5635,27.6088,27.4924,27.583,161500.0
2007-03-21 12:40:00,42.63,42.63,42.6,42.6,117400.0,27.583,27.583,27.5635,27.5635,117400.0
2007-03-21 12:45:00,42.6,42.63,42.57,42.61,99200.0,27.5635,27.583,27.5441,27.57,99200.0
2007-03-21 12:50:00,42.62,42.62,42.58,42.6,78000.0,27.5765,27.5765,27.5506,27.5635,78000.0
2007-03-21 12:55:00,42.6,42.67,42.59,42.66,98800.0,27.5635,27.6088,27.5571,27.6024,98800.0
2007-03-21 13:00:00,42.67,42.73,42.66,42.73,100200.0,27.6088,27.6477,27.6024,27.6477,100200.0
2007-03-21 13:05:00,42.72,42.77,42.7,42.76,109500.0,27.6412,27.6735,27.6282,27.6671,109500.0
2007-03-21 13:10:00,42.76,43.04,42.75,42.76,189900.0,27.6671,27.8482,27.6606,27.6671,189900.0
2007-03-21 13:15:00,42.76,42.78,42.73,42.73,160000.0,27.6671,27.68,27.6477,27.6477,160000.0
2007-03-21 13:20:00,42.73,42.77,42.72,42.76,79000.0,27.6477,27.6735,27.6412,27.6671,79000.0
2007-03-21 13:25:00,42.77,42.78,42.75,42.75,177100.0,27.6735,27.68,27.6606,27.6606,177100.0
2007-03-21 13:30:00,42.74,42.74,42.71,42.72,91300.0,27.6541,27.6541,27.6347,27.6412,91300.0
2007-03-21 13:35:00,42.73,42.75,42.68,42.73,118400.0,27.6477,27.6606,27.6153,27.6477,118400.0
2007-03-21 13:40:00,42.74,42.76,42.71,42.73,169000.0,27.6541,27.6671,27.6347,27.6477,169000.0
2007-03-21 13:45:00,42.73,42.74,42.7,42.7,76000.0,27.6477,27.6541,27.6282,27.6282,76000.0
2007-03-21 13:50:00,42.71,42.71,42.63,42.65,133400.0,27.6347,27.6347,27.583,27.5959,133400.0
2007-03-21 13:55:00,42.64,42.7,42.63,42.64,79300.0,27.5894,27.6282,27.583,27.5894,79300.0
2007-03-21 14:00:00,42.65,42.67,42.59,42.61,147600.0,27.5959,27.6088,27.5571,27.57,147600.0
2007-03-21 14:05:00,42.6,42.62,42.54,42.59,204500.0,27.5635,27.5765,27.5247,27.5571,204500.0
2007-03-21 14:10:00,42.59,42.62,42.53,42.54,302100.0,27.5571,27.5765,27.5182,27.5247,302100.0
2007-03-21 14:15:00,42.55,42.83,42.51,42.57,425700.0,27.5312,27.7124,27.5053,27.5441,425700.0
2007-03-21 14:20:00,42.58,42.82,42.56,42.8,505100.0,27.5506,27.7059,27.5377,27.6929,505100.0
2007-03-21 14:25:00,42.8,42.96,42.75,42.86,717300.0,27.6929,27.7965,27.6606,27.7318,717300.0
2007-03-21 14:30:00,42.86,43.0,42.83,42.96,280400.0,27.7318,27.8224,27.7124,27.7965,280400.0
2007-03-21 14:35:00,42.97,43.02,42.9,43.0,206800.0,27.8029,27.8353,27.7577,27.8224,206800.0
2007-03-21 14:40:00,42.99,43.48,42.97,43.46,577900.0,27.8159,28.1329,27.8029,28.12,577900.0
2007-03-21 14:45:00,43.48,43.61,43.32,43.32,632100.0,28.1329,28.217,28.0294,28.0294,632100.0
2007-03-21 14:50:00,43.32,43.47,43.28,43.47,334700.0,28.0294,28.1265,28.0035,28.1265,334700.0
2007-03-21 14:55:00,43.48,43.59,43.45,43.56,587300.0,28.1329,28.2041,28.1135,28.1847,587300.0
2007-03-21 15:00:00,43.57,43.64,43.56,43.59,475200.0,28.1912,28.2365,28.1847,28.2041,475200.0
2007-03-21 15:05:00,43.59,43.6,43.52,43.54,614500.0,28.2041,28.2106,28.1588,28.1718,614500.0
2007-03-21 15:10:00,43.54,43.54,43.42,43.44,488100.0,28.1718,28.1718,28.0941,28.107,488100.0
2007-03-21 15:15:00,43.45,43.45,43.32,43.34,470300.0,28.1135,28.1135,28.0294,28.0423,470300.0
2007-03-21 15:20:00,43.33,43.43,43.28,43.4,441600.0,28.0359,28.1006,28.0035,28.0812,441600.0
2007-03-21 15:25:00,43.4,43.44,43.23,43.26,565400.0,28.0812,28.107,27.9712,27.9906,565400.0
2007-03-21 15:30:00,43.26,43.45,43.21,43.42,738600.0,27.9906,28.1135,27.9582,28.0941,738600.0
2007-03-21 15:35:00,43.43,43.45,43.38,43.4,489500.0,28.1006,28.1135,28.0682,28.0812,489500.0
2007-03-21 15:40:00,43.4,43.5,43.38,43.5,495700.0,28.0812,28.1459,28.0682,28.1459,495700.0
2007-03-21 15:45:00,43.5,43.6,43.48,43.54,688800.0,28.1459,28.2106,28.1329,28.1718,688800.0
2007-03-21 15:50:00,43.54,43.58,43.46,43.56,535300.0,28.1718,28.1976,28.12,28.1847,535300.0
2007-03-21 15:55:00,43.56,43.75,43.49,43.73,1346400.0,28.1847,28.3076,28.1394,28.2947,1346400.0
2007-03-22 09:30:00,43.5,43.67,43.41,43.65,905500.0,28.1459,28.2559,28.0876,28.2429,905500.0
2007-03-22 09:35:00,43.65,43.65,43.41,43.43,501200.0,28.2429,28.2429,28.0876,28.1006,501200.0
2007-03-22 09:40:00,43.43,43.46,43.33,43.42,430500.0,28.1006,28.12,28.0359,28.0941,430500.0
2007-03-22 09:45:00,43.42,43.51,43.4,43.48,202700.0,28.0941,28.1523,28.0812,28.1329,202700.0
2007-03-22 09:50:00,43.48,43.55,43.41,43.48,290500.0,28.1329,28.1782,28.0876,28.1329,290500.0
2007-03-22 09:55:00,43.48,43.68,43.47,43.64,342300.0,28.1329,28.2623,28.1265,28.2365,342300.0
2007-03-22 10:00:00,43.64,43.69,43.45,43.47,368700.0,28.2365,28.2688,28.1135,28.1265,368700.0
2007-03-22 10:05:00,43.48,43.61,43.46,43.59,322000.0,28.1329,28.217,28.12,28.2041,322000.0
2007-03-22 10:10:00,43.59,43.6,43.49,43.57,201500.0,28.2041,28.2106,28.1394,28.1912,201500.0
2007-03-22 10:15:00,43.58,43.62,43.46,43.58,301300.0,28.1976,28.2235,28.12,28.1976,301300.0
2007-03-22 10:20:00,43.6,43.63,43.53,43.57,171600.0,28.2106,28.23,28.1653,28.1912,171600.0
2007-03-22 10:25:00,43.57,43.6,43.52,43.56,152800.0,28.1912,28.2106,28.1588,28.1847,152800.0
2007-03-22 10:30:00,43.57,43.57,43.5,43.53,175300.0,28.1912,28.1912,28.1459,28.1653,175300.0
2007-03-22 10:35:00,43.54,43.58,43.48,43.52,236900.0,28.1718,28.1976,28.1329,28.1588,236900.0
2007-03-22 10:40:00,43.52,43.53,43.46,43.47,247700.0,28.1588,28.1653,28.12,28.1265,247700.0
2007-03-22 10:45:00,43.47,43.5,43.42,43.44,209700.0,28.1265,28.1459,28.0941,28.107,209700.0
2007-03-22 10:50:00,43.44,43.47,43.39,43.47,241100.0,28.107,28.1265,28.0747,28.1265,241100.0
2007-03-22 10:55:00,43.47,43.5,43.4,43.43,197000.0,28.1265,28.1459,28.0812,28.1006,197000.0
2007-03-22 11:00:00,43.43,43.5,43.39,43.42,204400.0,28.1006,28.1459,28.0747,28.0941,204400.0
2007-03-22 11:05:00,43.42,43.5,43.4,43.49,145400.0,28.0941,28.1459,28.0812,28.1394,145400.0
2007-03-22 11:10:00,43.49,43.54,43.46,43.5,166000.0,28.1394,28.1718,28.12,28.1459,166000.0
2007-03-22 11:15:00,43.51,43.58,43.49,43.58,102900.0,28.1523,28.1976,28.1394,28.1976,102900.0
2007-03-22 11:20:00,43.58,43.71,43.57,43.63,265100.0,28.1976,28.2817,28.1912,28.23,265100.0
2007-03-22 11:25:00,43.63,43.66,43.58,43.59,128100.0,28.23,28.2494,28.1976,28.2041,128100.0
2007-03-22 11:30:00,43.59,43.65,43.58,43.63,60800.0,28.2041,28.2429,28.1976,28.23,60800.0
2007-03-22 11:35:00,43.64,43.64,43.56,43.58,96300.0,28.2365,28.2365,28.1847,28.1976,96300.0
2007-03-22 11:40:00,43.58,43.58,43.51,43.55,102500.0,28.1976,28.1976,28.1523,28.1782,102500.0
2007-03-22 11:45:00,43.55,43.58,43.52,43.57,166500.0,28.1782,28.1976,28.1588,28.1912,166500.0
2007-03-22 11:50:00,43.57,43.6,43.53,43.6,90300.0,28.1912,28.2106,28.1653,28.2106,90300.0
2007-03-22 11:55:00,43.6,43.73,43.52,43.69,134200.0,28.2106,28.2947,28.1588,28.2688,134200.0
2007-03-22 12:00:00,43.69,43.73,43.66,43.7,129900.0,28.2688,28.2947,28.2494,28.2753,129900.0
2007-03-22 12:05:00,43.7,43.71,43.65,43.67,79500.0,28.2753,28.2817,28.2429,28.2559,79500.0
2007-03-22 12:10:00,43.68,43.7,43.62,43.63,73600.0,28.2623,28.2753,28.2235,28.23,73600.0
2007-03-22 12:15:00,43.63,43.71,43.6,43.7,128600.0,28.23,28.2817,28.2106,28.2753,128600.0
2007-03-22 12:20:00,43.71,43.71,43.6,43.67,85000.0,28.2817,28.2817,28.2106,28.2559,85000.0
2007-03-22 12:25:00,43.67,43.73,43.66,43.71,75400.0,28.2559,28.2947,28.2494,28.2817,75400.0
2007-03-22 12:30:00,43.72,43.73,43.64,43.67,127000.0,28.2882,28.2947,28.2365,28.2559,127000.0
2007-03-22 12:35:00,43.68,43.72,43.65,43.7,128600.0,28.2623,28.2882,28.2429,28.2753,128600.0
2007-03-22 12:40:00,43.71,43.77,43.68,43.73,294900.0,28.2817,28.3206,28.2623,28.2947,294900.0
2007-03-22 12:45:00,43.73,43.77,43.7,43.74,112400.0,28.2947,28.3206,28.2753,28.3012,112400.0
2007-03-22 12:50:00,43.75,43.79,43.73,43.76,103600.0,28.3076,28.3335,28.2947,28.3141,103600.0
2007-03-22 12:55:00,43.76,43.76,43.65,43.66,123700.0,28.3141,28.3141,28.2429,28.2494,123700.0
2007-03-22 13:00:00,43.66,43.67,43.6,43.6,98900.0,28.2494,28.2559,28.2106,28.2106,98900.0
2007-03-22 13:05:00,43.61,43.64,43.52,43.58,193900.0,28.217,28.2365,28.1588,28.1976,193900.0
2007-03-22 13:10:00,43.58,43.62,43.57,43.6,35600.0,28.1976,28.2235,28.1912,28.2106,35600.0
2007-03-22 13:15:00,43.61,43.61,43.55,43.59,76700.0,28.217,28.217,28.1782,28.2041,76700.0
2007-03-22 13:20:00,43.6,43.6,43.51,43.54,97300.0,28.2106,28.2106,28.1523,28.1718,97300.0
2007-03-22 13:25:00,43.54,43.58,43.53,43.53,95300.0,28.1718,28.1976,28.1653,28.1653,95300.0
2007-03-22 13:30:00,43.54,43.55,43.5,43.54,109100.0,28.1718,28.1782,28.1459,28.1718,109100.0
2007-03-22 13:35:00,43.54,43.55,43.43,43.54,177400.0,28.1718,28.1782,28.1006,28.1718,177400.0
2007-03-22 13:40:00,43.55,43.65,43.55,43.57,131500.0,28.1782,28.2429,28.1782,28.1912,131500.0
2007-03-22 13:45:00,43.57,43.61,43.56,43.56,60300.0,28.1912,28.217,28.1847,28.1847,60300.0
2007-03-22 13:50:00,43.56,43.65,43.5,43.51,175300.0,28.1847,28.2429,28.1459,28.1523,175300.0
2007-03-22 13:55:00,43.52,43.55,43.51,43.55,60000.0,28.1588,28.1782,28.1523,28.1782,60000.0
2007-03-22 14:00:00,43.56,43.64,43.56,43.62,130100.0,28.1847,28.2365,28.1847,28.2235,130100.0
2007-03-22 14:05:00,43.63,43.71,43.62,43.69,132600.0,28.23,28.2817,28.2235,28.2688,132600.0
2007-03-22 14:10:00,43.7,43.7,43.65,43.68,157500.0,28.2753,28.2753,28.2429,28.2623,157500.0
2007-03-22 14:15:00,43.68,43.69,43.63,43.64,101000.0,28.2623,28.2688,28.23,28.2365,101000.0
2007-03-22 14:20:00,43.63,43.65,43.59,43.61,75800.0,28.23,28.2429,28.2041,28.217,75800.0
2007-03-22 14:25:00,43.61,43.62,43.57,43.58,80600.0,28.217,28.2235,28.1912,28.1976,80600.0
2007-03-22 14:30:00,43.58,43.65,43.57,43.63,124000.0,28.1976,28.2429,28.1912,28.23,124000.0
2007-03-22 14:35:00,43.63,43.65,43.58,43.58,193300.0,28.23,28.2429,28.1976,28.1976,193300.0
2007-03-22 14:40:00,43.58,43.6,43.49,43.57,167200.0,28.1976,28.2106,28.1394,28.1912,167200.0
2007-03-22 14:45:00,43.57,43.61,43.49,43.59,156200.0,28.1912,28.217,28.1394,28.2041,156200.0
2007-03-22 14:50:00,43.57,43.63,43.53,43.56,121900.0,28.1912,28.23,28.1653,28.1847,121900.0
2007-03-22 14:55:00,43.55,43.61,43.54,43.61,103900.0,28.1782,28.217,28.1718,28.217,103900.0
2007-03-22 15:00:00,43.61,43.62,43.54,43.58,145900.0,28.217,28.2235,28.1718,28.1976,145900.0
2007-03-22 15:05:00,43.58,43.59,43.46,43.46,115300.0,28.1976,28.2041,28.12,28.12,115300.0
2007-03-22 15:10:00,43.45,43.55,43.43,43.53,144800.0,28.1135,28.1782,28.1006,28.1653,144800.0
2007-03-22 15:15:00,43.54,43.57,43.49,43.53,132900.0,28.1718,28.1912,28.1394,28.1653,132900.0
2007-03-22 15:20:00,43.54,43.54,43.46,43.49,143200.0,28.1718,28.1718,28.12,28.1394,143200.0
2007-03-22 15:25:00,43.49,43.49,43.33,43.36,586300.0,28.1394,28.1394,28.0359,28.0553,586300.0
2007-03-22 15:30:00,43.36,43.36,43.27,43.34,203200.0,28.0553,28.0553,27.9971,28.0423,203200.0
2007-03-22 15:35:00,43.34,43.36,43.28,43.29,171500.0,28.0423,28.0553,28.0035,28.01,171500.0
2007-03-22 15:40:00,43.3,43.41,43.29,43.41,127800.0,28.0165,28.0876,28.01,28.0876,127800.0
2007-03-22 15:45:00,43.41,43.41,43.38,43.4,161500.0,28.0876,28.0876,28.0682,28.0812,161500.0
2007-03-22 15:50:00,43.4,43.45,43.38,43.4,290700.0,28.0812,28.1135,28.0682,28.0812,290700.0
2007-03-22 15:55:00,43.4,43.45,43.35,43.35,529700.0,28.0812,28.1135,28.0488,28.0488,529700.0
2007-03-23 09:30:00,43.13,43.39,43.1,43.22,771700.0,27.9065,28.0747,27.8871,27.9647,771700.0
2007-03-23 09:35:00,43.23,43.3,43.01,43.05,337200.0,27.9712,28.0165,27.8288,27.8547,337200.0
2007-03-23 09:40:00,43.04,43.05,43.01,43.05,323500.0,27.8482,27.8547,27.8288,27.8547,323500.0
2007-03-23 09:45:00,43.05,43.06,42.9,42.99,360000.0,27.8547,27.8612,27.7577,27.8159,360000.0
2007-03-23 09:50:00,42.98,43.05,42.91,42.95,289100.0,27.8094,27.8547,27.7641,27.79,289100.0
2007-03-23 09:55:00,42.96,43.0,42.94,42.99,200500.0,27.7965,27.8224,27.7835,27.8159,200500.0
2007-03-23 10:00:00,42.99,43.06,42.96,42.98,518700.0,27.8159,27.8612,27.7965,27.8094,518700.0
2007-03-23 10:05:00,42.99,43.0,42.72,42.78,493800.0,27.8159,27.8224,27.6412,27.68,493800.0
2007-03-23 10:10:00,42.78,42.8,42.73,42.76,199200.0,27.68,27.6929,27.6477,27.6671,199200.0
2007-03-23 10:15:00,42.76,42.79,42.6,42.63,434800.0,27.6671,27.6865,27.5635,27.583,434800.0
2007-03-23 10:20:00,42.63,42.68,42.58,42.66,517600.0,27.583,27.6153,27.5506,27.6024,517600.0
2007-03-23 10:25:00,42.66,42.76,42.66,42.75,283100.0,27.6024,27.6671,27.6024,27.6606,283100.0
2007-03-23 10:30:00,42.76,42.8,42.7,42.8,311000.0,27.6671,27.6929,27.6282,27.6929,311000.0
2007-03-23 10:35:00,42.79,42.89,42.77,42.8,253000.0,27.6865,27.7512,27.6735,27.6929,253000.0
2007-03-23 10:40:00,42.8,42.8,42.72,42.74,243300.0,27.6929,27.6929,27.6412,27.6541,243300.0
2007-03-23 10:45:00,42.74,42.75,42.72,42.74,115800.0,27.6541,27.6606,27.6412,27.6541,115800.0
2007-03-23 10:50:00,42.75,42.82,42.74,42.78,122400.0,27.6606,27.7059,27.6541,27.68,122400.0
2007-03-23 10:55:00,42.78,42.79,42.68,42.76,157200.0,27.68,27.6865,27.6153,27.6671,157200.0
2007-03-23 11:00:00,42.75,42.77,42.73,42.76,116100.0,27.6606,27.6735,27.6477,27.6671,116100.0
2007-03-23 11:05:00,42.77,42.78,42.72,42.77,167400.0,27.6735,27.68,27.6412,27.6735,167400.0
2007-03-23 11:10:00,42.77,42.78,42.72,42.77,172500.0,27.6735,27.68,27.6412,27.6735,172500.0
2007-03-23 11:15:00,42.77,42.78,42.72,42.76,174800.0,27.6735,27.68,27.6412,27.6671,174800.0
2007-03-23 11:20:00,42.75,42.78,42.74,42.78,73900.0,27.6606,27.68,27.6541,27.68,73900.0
2007-03-23 11:25:00,42.78,42.8,42.74,42.78,138400.0,27.68,27.6929,27.6541,27.68,138400.0
2007-03-23 11:30:00,42.78,42.79,42.66,42.67,172000.0,27.68,27.6865,27.6024,27.6088,172000.0
2007-03-23 11:35:00,42.67,42.76,42.66,42.67,146300.0,27.6088,27.6671,27.6024,27.6088,146300.0
2007-03-23 11:40:00,42.67,42.7,42.56,42.61,273100.0,27.6088,27.6282,27.5377,27.57,273100.0
2007-03-23 11:45:00,42.61,42.65,42.59,42.61,139500.0,27.57,27.5959,27.5571,27.57,139500.0
2007-03-23 11:50:00,42.61,42.62,42.6,42.61,97000.0,27.57,27.5765,27.5635,27.57,97000.0
2007-03-23 11:55:00,42.61,42.64,42.6,42.62,68800.0,27.57,27.5894,27.5635,27.5765,68800.0
2007-03-23 12:00:00,42.62,42.68,42.6,42.68,112300.0,27.5765,27.6153,27.5635,27.6153,112300.0
2007-03-23 12:05:00,42.68,42.72,42.67,42.71,174100.0,27.6153,27.6412,27.6088,27.6347,174100.0
2007-03-23 12:10:00,42.71,42.79,42.71,42.72,147900.0,27.6347,27.6865,27.6347,27.6412,147900.0
2007-03-23 12:15:00,42.73,42.74,42.69,42.7,81000.0,27.6477,27.6541,27.6218,27.6282,81000.0
2007-03-23 12:20:00,42.69,42.7,42.69,42.69,126900.0,27.6218,27.6282,27.6218,27.6218,126900.0
2007-03-23 12:25:00,42.69,42.69,42.64,42.65,63900.0,27.6218,27.6218,27.5894,27.5959,63900.0
2007-03-23 12:30:00,42.65,42.65,42.62,42.64,117900.0,27.5959,27.5959,27.5765,27.5894,117900.0
2007-03-23 12:35:00,42.64,42.65,42.61,42.65,224100.0,27.5894,27.5959,27.57,27.5959,224100.0
2007-03-23 12:40:00,42.65,42.66,42.56,42.56,246500.0,27.5959,27.6024,27.5377,27.5377,246500.0
2007-03-23 12:45:00,42.56,42.64,42.52,42.52,293100.0,27.5377,27.5894,27.5118,27.5118,293100.0
2007-03-23 12:50:00,42.53,42.58,42.51,42.54,270400.0,27.5182,27.5506,27.5053,27.5247,270400.0
2007-03-23 12:55:00,42.54,42.63,42.53,42.63,116200.0,27.5247,27.583,27.5182,27.583,116200.0
2007-03-23 13:00:00,42.63,42.65,42.59,42.59,81000.0,27.583,27.5959,27.5571,27.5571,81000.0
2007-03-23 13:05:00,42.6,42.61,42.59,42.59,102000.0,27.5635,27.57,27.5571,27.5571,102000.0
2007-03-23 13:10:00,42.59,42.62,42.55,42.56,114800.0,27.5571,27.5765,27.5312,27.5377,114800.0
2007-03-23 13:15:00,42.57,42.62,42.57,42.61,142600.0,27.5441,27.5765,27.5441,27.57,142600.0
2007-03-23 13:20:00,42.61,42.64,42.59,42.6,127000.0,27.57,27.5894,27.5571,27.5635,127000.0
2007-03-23 13:25:00,42.6,42.63,42.6,42.61,81300.0,27.5635,27.583,27.5635,27.57,81300.0
2007-03-23 13:30:00,42.61,42.64,42.59,42.6,108400.0,27.57,27.5894,27.5571,27.5635,108400.0
2007-03-23 13:35:00,42.59,42.59,42.56,42.58,110500.0,27.5571,27.5571,27.5377,27.5506,110500.0
2007-03-23 13:40:00,42.58,42.61,42.56,42.58,124100.0,27.5506,27.57,27.5377,27.5506,124100.0
2007-03-23 13:45:00,42.58,42.62,42.58,42.61,116800.0,27.5506,27.5765,27.5506,27.57,116800.0
2007-03-23 13:50:00,42.6,42.65,42.58,42.64,72000.0,27.5635,27.5959,27.5506,27.5894,72000.0
2007-03-23 13:55:00,42.64,42.65,42.59,42.61,108500.0,27.5894,27.5959,27.5571,27.57,108500.0
2007-03-23 14:00:00,42.61,42.65,42.59,42.63,143900.0,27.57,27.5959,27.5571,27.583,143900.0
2007-03-23 14:05:00,42.62,42.64,42.61,42.64,75000.0,27.5765,27.5894,27.57,27.5894,75000.0
2007-03-23 14:10:00,42.64,42.72,42.63,42.71,108300.0,27.5894,27.6412,27.583,27.6347,108300.0
2007-03-23 14:15:00,42.72,42.72,42.65,42.66,139300.0,27.6412,27.6412,27.5959,27.6024,139300.0
2007-03-23 14:20:00,42.65,42.66,42.55,42.64,189900.0,27.5959,27.6024,27.5312,27.5894,189900.0
2007-03-23 14:25:00,42.64,42.68,42.64,42.68,90100.0,27.5894,27.6153,27.5894,27.6153,90100.0
2007-03-23 14:30:00,42.68,42.7,42.64,42.65,174700.0,27.6153,27.6282,27.5894,27.5959,174700.0
2007-03-23 14:35:00,42.65,42.73,42.65,42.7,159100.0,27.5959,27.6477,27.5959,27.6282,159100.0
2007-03-23 14:40:00,42.7,42.74,42.68,42.74,83100.0,27.6282,27.6541,27.6153,27.6541,83100.0
2007-03-23 14:45:00,42.74,42.75,42.7,42.7,178300.0,27.6541,27.6606,27.6282,27.6282,178300.0
2007-03-23 14:50:00,42.71,42.74,42.7,42.74,75600.0,27.6347,27.6541,27.6282,27.6541,75600.0
2007-03-23 14:55:00,42.74,42.75,42.73,42.75,92700.0,27.6541,27.6606,27.6477,27.6606,92700.0
2007-03-23 15:00:00,42.75,42.75,42.74,42.75,137900.0,27.6606,27.6606,27.6541,27.6606,137900.0
2007-03-23 15:05:00,42.75,42.75,42.74,42.75,153400.0,27.6606,27.6606,27.6541,27.6606,153400.0
2007-03-23 15:10:00,42.75,42.76,42.74,42.74,112900.0,27.6606,27.6671,27.6541,27.6541,112900.0
2007-03-23 15:15:00,42.75,42.78,42.74,42.78,136800.0,27.6606,27.68,27.6541,27.68,136800.0
2007-03-23 15:20:00,42.77,42.8,42.73,42.8,206400.0,27.6735,27.6929,27.6477,27.6929,206400.0
2007-03-23 15:25:00,42.79,42.8,42.73,42.76,175000.0,27.6865,27.6929,27.6477,27.6671,175000.0
2007-03-23 15:30:00,42.76,42.8,42.74,42.74,194700.0,27.6671,27.6929,27.6541,27.6541,194700.0
2007-03-23 15:35:00,42.74,42.75,42.74,42.74,111500.0,27.6541,27.6606,27.6541,27.6541,111500.0
2007-03-23 15:40:00,42.74,42.75,42.73,42.73,150900.0,27.6541,27.6606,27.6477,27.6477,150900.0
2007-03-23 15:45:00,42.73,42.75,42.67,42.73,245400.0,27.6477,27.6606,27.6088,27.6477,245400.0
2007-03-23 15:50:00,42.72,42.75,42.68,42.72,331400.0,27.6412,27.6606,27.6153,27.6412,331400.0
2007-03-23 15:55:00,42.73,42.73,42.56,42.56,804200.0,27.6477,27.6477,27.5377,27.5377,804200.0
2007-03-26 09:30:00,42.33,42.55,42.3,42.52,440900.0,27.3888,27.5312,27.3694,27.5118,440900.0
2007-03-26 09:35:00,42.52,42.56,42.42,42.46,160100.0,27.5118,27.5377,27.4471,27.473,160100.0
2007-03-26 09:40:00,42.46,42.53,42.45,42.5,93700.0,27.473,27.5182,27.4665,27.4988,93700.0
2007-03-26 09:45:00,42.5,42.56,42.5,42.55,193800.0,27.4988,27.5377,27.4988,27.5312,193800.0
2007-03-26 09:50:00,42.55,42.56,42.44,42.52,109800.0,27.5312,27.5377,27.46,27.5118,109800.0
2007-03-26 09:55:00,42.52,42.56,42.49,42.54,141300.0,27.5118,27.5377,27.4924,27.5247,141300.0
2007-03-26 10:00:00,42.53,42.53,42.1,42.11,551500.0,27.5182,27.5182,27.24,27.2465,551500.0
2007-03-26 10:05:00,42.12,42.21,41.82,41.92,532500.0,27.253,27.3112,27.0589,27.1236,532500.0
2007-03-26 10:10:00,41.91,42.03,41.85,41.99,348500.0,27.1171,27.1947,27.0783,27.1689,348500.0
2007-03-26 10:15:00,41.99,42.01,41.76,41.78,404900.0,27.1689,27.1818,27.02,27.033,404900.0
2007-03-26 10:20:00,41.79,42.01,41.67,41.67,443500.0,27.0394,27.1818,26.9618,26.9618,443500.0
2007-03-26 10:25:00,41.67,41.84,41.57,41.61,461400.0,26.9618,27.0718,26.8971,26.923,461400.0
2007-03-26 10:30:00,41.6,41.81,41.59,41.78,432800.0,26.9165,27.0524,26.91,27.033,432800.0
2007-03-26 10:35:00,41.78,42.03,41.6,41.99,378200.0,27.033,27.1947,26.9165,27.1689,378200.0
2007-03-26 10:40:00,42.0,42.08,41.84,41.94,278200.0,27.1753,27.2271,27.0718,27.1365,278200.0
2007-03-26 10:45:00,41.93,42.09,41.9,42.08,294600.0,27.13,27.2336,27.1106,27.2271,294600.0
2007-03-26 10:50:00,42.08,42.22,42.07,42.16,242600.0,27.2271,27.3177,27.2206,27.2788,242600.0
2007-03-26 10:55:00,42.16,42.2,42.13,42.16,259900.0,27.2788,27.3047,27.2594,27.2788,259900.0
2007-03-26 11:00:00,42.15,42.16,41.93,41.93,283900.0,27.2724,27.2788,27.13,27.13,283900.0
2007-03-26 11:05:00,41.94,42.02,41.93,42.02,197700.0,27.1365,27.1883,27.13,27.1883,197700.0
2007-03-26 11:10:00,42.02,42.08,42.0,42.04,192300.0,27.1883,27.2271,27.1753,27.2012,192300.0
2007-03-26 11:15:00,42.03,42.03,41.94,42.0,205800.0,27.1947,27.1947,27.1365,27.1753,205800.0
2007-03-26 11:20:00,42.0,42.1,41.98,42.04,211400.0,27.1753,27.24,27.1624,27.2012,211400.0
2007-03-26 11:25:00,42.04,42.05,41.99,42.05,120700.0,27.2012,27.2077,27.1689,27.2077,120700.0
2007-03-26 11:30:00,42.05,42.13,42.05,42.11,108400.0,27.2077,27.2594,27.2077,27.2465,108400.0
2007-03-26 11:35:00,42.11,42.2,42.11,42.19,119300.0,27.2465,27.3047,27.2465,27.2983,119300.0
2007-03-26 11:40:00,42.2,42.22,42.1,42.19,229100.0,27.3047,27.3177,27.24,27.2983,229100.0
2007-03-26 11:45:00,42.2,42.23,42.15,42.17,157400.0,27.3047,27.3241,27.2724,27.2853,157400.0
2007-03-26 11:50:00,42.17,42.18,42.12,42.13,166000.0,27.2853,27.2918,27.253,27.2594,166000.0
2007-03-26 11:55:00,42.13,42.15,42.07,42.08,211400.0,27.2594,27.2724,27.2206,27.2271,211400.0
2007-03-26 12:00:00,42.09,42.09,42.04,42.05,65600.0,27.2336,27.2336,27.2012,27.2077,65600.0
2007-03-26 12:05:00,42.05,42.09,41.98,41.99,130300.0,27.2077,27.2336,27.1624,27.1689,130300.0
2007-03-26 12:10:00,41.99,42.0,41.92,41.94,180700.0,27.1689,27.1753,27.1236,27.1365,180700.0
2007-03-26 12:15:00,41.94,41.97,41.92,41.97,85500.0,27.1365,27.1559,27.1236,27.1559,85500.0
2007-03-26 12:20:00,41.97,42.0,41.96,41.99,168100.0,27.1559,27.1753,27.1494,27.1689,168100.0
2007-03-26 12:25:00,41.99,42.04,41.98,41.98,162600.0,27.1689,27.2012,27.1624,27.1624,162600.0
2007-03-26 12:30:00,41.99,42.05,41.98,42.04,90400.0,27.1689,27.2077,27.1624,27.2012,90400.0
2007-03-26 12:35:00,42.03,42.11,42.03,42.06,117700.0,27.1947,27.2465,27.1947,27.2141,117700.0
2007-03-26 12:40:00,42.06,42.11,42.03,42.07,150000.0,27.2141,27.2465,27.1947,27.2206,150000.0
2007-03-26 12:45:00,42.07,42.1,42.06,42.06,91600.0,27.2206,27.24,27.2141,27.2141,91600.0
2007-03-26 12:50:00,42.06,42.08,42.02,42.06,80400.0,27.2141,27.2271,27.1883,27.2141,80400.0
2007-03-26 12:55:00,42.05,42.05,42.02,42.02,39300.0,27.2077,27.2077,27.1883,27.1883,39300.0
2007-03-26 13:00:00,42.02,42.05,42.0,42.04,79600.0,27.1883,27.2077,27.1753,27.2012,79600.0
2007-03-26 13:05:00,42.05,42.1,42.04,42.09,91000.0,27.2077,27.24,27.2012,27.2336,91000.0
2007-03-26 13:10:00,42.1,42.1,42.05,42.09,78300.0,27.24,27.24,27.2077,27.2336,78300.0
2007-03-26 13:15:00,42.1,42.1,42.09,42.1,72800.0,27.24,27.24,27.2336,27.24,72800.0
2007-03-26 13:20:00,42.11,42.13,42.1,42.11,73700.0,27.2465,27.2594,27.24,27.2465,73700.0
2007-03-26 13:25:00,42.11,42.11,42.05,42.05,86300.0,27.2465,27.2465,27.2077,27.2077,86300.0
2007-03-26 13:30:00,42.06,42.13,42.05,42.09,170600.0,27.2141,27.2594,27.2077,27.2336,170600.0
2007-03-26 13:35:00,42.08,42.09,42.08,42.08,49100.0,27.2271,27.2336,27.2271,27.2271,49100.0
2007-03-26 13:40:00,42.09,42.21,42.08,42.2,260400.0,27.2336,27.3112,27.2271,27.3047,260400.0
2007-03-26 13:45:00,42.2,42.21,42.11,42.17,105700.0,27.3047,27.3112,27.2465,27.2853,105700.0
2007-03-26 13:50:00,42.17,42.2,42.12,42.12,89300.0,27.2853,27.3047,27.253,27.253,89300.0
2007-03-26 13:55:00,42.11,42.17,42.11,42.13,94900.0,27.2465,27.2853,27.2465,27.2594,94900.0
2007-03-26 14:00:00,42.14,42.26,42.13,42.23,273400.0,27.2659,27.3436,27.2594,27.3241,273400.0
2007-03-26 14:05:00,42.23,42.25,42.2,42.24,88800.0,27.3241,27.3371,27.3047,27.3306,88800.0
2007-03-26 14:10:00,42.25,42.27,42.21,42.27,129800.0,27.3371,27.35,27.3112,27.35,129800.0
2007-03-26 14:15:00,42.27,42.32,42.26,42.32,164100.0,27.35,27.3824,27.3436,27.3824,164100.0
2007-03-26 14:20:00,42.32,42.32,42.23,42.27,155800.0,27.3824,27.3824,27.3241,27.35,155800.0
2007-03-26 14:25:00,42.27,42.28,42.23,42.26,43500.0,27.35,27.3565,27.3241,27.3436,43500.0
2007-03-26 14:30:00,42.27,42.27,42.15,42.15,153900.0,27.35,27.35,27.2724,27.2724,153900.0
2007-03-26 14:35:00,42.15,42.17,42.12,42.12,59700.0,27.2724,27.2853,27.253,27.253,59700.0
2007-03-26 14:40:00,42.12,42.17,42.11,42.14,128300.0,27.253,27.2853,27.2465,27.2659,128300.0
2007-03-26 14:45:00,42.14,42.16,42.14,42.14,60100.0,27.2659,27.2788,27.2659,27.2659,60100.0
2007-03-26 14:50:00,42.15,42.16,42.12,42.15,82800.0,27.2724,27.2788,27.253,27.2724,82800.0
2007-03-26 14:55:00,42.15,42.18,42.14,42.18,116400.0,27.2724,27.2918,27.2659,27.2918,116400.0
2007-03-26 15:00:00,42.19,42.21,42.16,42.16,211300.0,27.2983,27.3112,27.2788,27.2788,211300.0
2007-03-26 15:05:00,42.16,42.18,42.12,42.13,122400.0,27.2788,27.2918,27.253,27.2594,122400.0
2007-03-26 15:10:00,42.14,42.15,42.09,42.1,147500.0,27.2659,27.2724,27.2336,27.24,147500.0
2007-03-26 15:15:00,42.1,42.13,42.09,42.1,115800.0,27.24,27.2594,27.2336,27.24,115800.0
2007-03-26 15:20:00,42.11,42.14,42.1,42.14,86700.0,27.2465,27.2659,27.24,27.2659,86700.0
2007-03-26 15:25:00,42.13,42.21,42.11,42.15,228200.0,27.2594,27.3112,27.2465,27.2724,228200.0
2007-03-26 15:30:00,42.14,42.35,42.13,42.34,207400.0,27.2659,27.4018,27.2594,27.3953,207400.0
2007-03-26 15:35:00,42.34,42.34,42.26,42.3,182700.0,27.3953,27.3953,27.3436,27.3694,182700.0
2007-03-26 15:40:00,42.3,42.31,42.26,42.29,384200.0,27.3694,27.3759,27.3436,27.363,384200.0
2007-03-26 15:45:00,42.3,42.31,42.29,42.29,373000.0,27.3694,27.3759,27.363,27.363,373000.0
2007-03-26 15:50:00,42.3,42.36,42.29,42.35,300100.0,27.3694,27.4083,27.363,27.4018,300100.0
2007-03-26 15:55:00,42.36,42.42,42.34,42.41,455400.0,27.4083,27.4471,27.3953,27.4406,455400.0
2007-03-27 09:30:00,42.28,42.33,42.03,42.3,449100.0,27.3565,27.3888,27.1947,27.3694,449100.0
2007-03-27 09:35:00,42.31,42.45,42.23,42.38,157800.0,27.3759,27.4665,27.3241,27.4212,157800.0
2007-03-27 09:40:00,42.38,42.52,42.32,42.5,180500.0,27.4212,27.5118,27.3824,27.4988,180500.0
2007-03-27 09:45:00,42.5,42.5,42.29,42.5,149700.0,27.4988,27.4988,27.363,27.4988,149700.0
2007-03-27 09:50:00,42.5,42.5,42.05,42.38,167900.0,27.4988,27.4988,27.2077,27.4212,167900.0
2007-03-27 09:55:00,42.39,42.52,42.32,42.43,195800.0,27.4277,27.5118,27.3824,27.4535,195800.0
2007-03-27 10:00:00,42.41,42.56,42.3,42.55,359100.0,27.4406,27.5377,27.3694,27.5312,359100.0
2007-03-27 10:05:00,42.56,42.59,42.41,42.58,328700.0,27.5377,27.5571,27.4406,27.5506,328700.0
2007-03-27 10:10:00,42.57,42.65,42.39,42.56,348300.0,27.5441,27.5959,27.4277,27.5377,348300.0
2007-03-27 10:15:00,42.56,42.85,42.38,42.76,544400.0,27.5377,27.7253,27.4212,27.6671,544400.0
2007-03-27 10:20:00,42.75,42.81,42.49,42.81,264500.0,27.6606,27.6994,27.4924,27.6994,264500.0
2007-03-27 10:25:00,42.81,42.83,42.51,42.64,283500.0,27.6994,27.7124,27.5053,27.5894,283500.0
2007-03-27 10:30:00,42.63,42.83,42.52,42.65,225600.0,27.583,27.7124,27.5118,27.5959,225600.0
2007-03-27 10:35:00,42.65,42.7,42.58,42.63,140700.0,27.5959,27.6282,27.5506,27.583,140700.0
2007-03-27 10:40:00,42.64,42.72,42.63,42.68,152800.0,27.5894,27.6412,27.583,27.6153,152800.0
2007-03-27 10:45:00,42.68,42.78,42.63,42.77,131100.0,27.6153,27.68,27.583,27.6735,131100.0
2007-03-27 10:50:00,42.79,42.8,42.71,42.71,171200.0,27.6865,27.6929,27.6347,27.6347,171200.0
2007-03-27 10:55:00,42.71,42.75,42.64,42.71,155800.0,27.6347,27.6606,27.5894,27.6347,155800.0
2007-03-27 11:00:00,42.71,42.72,42.62,42.69,121200.0,27.6347,27.6412,27.5765,27.6218,121200.0
2007-03-27 11:05:00,42.69,42.72,42.59,42.59,104500.0,27.6218,27.6412,27.5571,27.5571,104500.0
2007-03-27 11:10:00,42.6,42.61,42.44,42.56,243100.0,27.5635,27.57,27.46,27.5377,243100.0
2007-03-27 11:15:00,42.57,42.57,42.5,42.52,70100.0,27.5441,27.5441,27.4988,27.5118,70100.0
2007-03-27 11:20:00,42.52,42.61,42.5,42.6,292300.0,27.5118,27.57,27.4988,27.5635,292300.0
2007-03-27 11:25:00,42.6,42.66,42.54,42.62,126500.0,27.5635,27.6024,27.5247,27.5765,126500.0
2007-03-27 11:30:00,42.62,42.62,42.5,42.59,148300.0,27.5765,27.5765,27.4988,27.5571,148300.0
2007-03-27 11:35:00,42.59,42.62,42.58,42.6,55800.0,27.5571,27.5765,27.5506,27.5635,55800.0
2007-03-27 11:40:00,42.61,42.69,42.59,42.67,88400.0,27.57,27.6218,27.5571,27.6088,88400.0
2007-03-27 11:45:00,42.67,42.74,42.65,42.74,153700.0,27.6088,27.6541,27.5959,27.6541,153700.0
2007-03-27 11:50:00,42.73,42.84,42.7,42.71,143700.0,27.6477,27.7188,27.6282,27.6347,143700.0
2007-03-27 11:55:00,42.7,42.76,42.62,42.62,94100.0,27.6282,27.6671,27.5765,27.5765,94100.0
2007-03-27 12:00:00,42.63,42.63,42.56,42.59,76700.0,27.583,27.583,27.5377,27.5571,76700.0
2007-03-27 12:05:00,42.58,42.69,42.56,42.69,114200.0,27.5506,27.6218,27.5377,27.6218,114200.0
2007-03-27 12:10:00,42.68,42.7,42.66,42.68,65500.0,27.6153,27.6282,27.6024,27.6153,65500.0
2007-03-27 12:15:00,42.68,42.7,42.63,42.66,59200.0,27.6153,27.6282,27.583,27.6024,59200.0
2007-03-27 12:20:00,42.67,42.67,42.6,42.6,47500.0,27.6088,27.6088,27.5635,27.5635,47500.0
2007-03-27 12:25:00,42.61,42.68,42.6,42.65,46300.0,27.57,27.6153,27.5635,27.5959,46300.0
2007-03-27 12:30:00,42.65,42.73,42.64,42.72,76800.0,27.5959,27.6477,27.5894,27.6412,76800.0
2007-03-27 12:35:00,42.72,42.8,42.72,42.79,73200.0,27.6412,27.6929,27.6412,27.6865,73200.0
2007-03-27 12:40:00,42.79,42.81,42.7,42.71,75100.0,27.6865,27.6994,27.6282,27.6347,75100.0
2007-03-27 12:45:00,42.72,42.72,42.68,42.69,59100.0,27.6412,27.6412,27.6153,27.6218,59100.0
2007-03-27 12:50:00,42.69,42.72,42.67,42.71,40700.0,27.6218,27.6412,27.6088,27.6347,40700.0
2007-03-27 12:55:00,42.71,42.73,42.68,42.72,57900.0,27.6347,27.6477,27.6153,27.6412,57900.0
2007-03-27 13:00:00,42.71,42.72,42.68,42.69,61600.0,27.6347,27.6412,27.6153,27.6218,61600.0
2007-03-27 13:05:00,42.69,42.78,42.66,42.77,111100.0,27.6218,27.68,27.6024,27.6735,111100.0
2007-03-27 13:10:00,42.77,42.8,42.76,42.77,62500.0,27.6735,27.6929,27.6671,27.6735,62500.0
2007-03-27 13:15:00,42.77,42.78,42.7,42.77,73500.0,27.6735,27.68,27.6282,27.6735,73500.0
2007-03-27 13:20:00,42.76,42.78,42.73,42.75,55600.0,27.6671,27.68,27.6477,27.6606,55600.0
2007-03-27 13:25:00,42.75,42.78,42.73,42.75,83100.0,27.6606,27.68,27.6477,27.6606,83100.0
2007-03-27 13:30:00,42.75,42.77,42.67,42.69,72600.0,27.6606,27.6735,27.6088,27.6218,72600.0
2007-03-27 13:35:00,42.7,42.72,42.69,42.69,40800.0,27.6282,27.6412,27.6218,27.6218,40800.0
2007-03-27 13:40:00,42.7,42.73,42.68,42.73,57900.0,27.6282,27.6477,27.6153,27.6477,57900.0
2007-03-27 13:45:00,42.73,42.77,42.72,42.76,72300.0,27.6477,27.6735,27.6412,27.6671,72300.0
2007-03-27 13:50:00,42.76,42.77,42.72,42.72,46200.0,27.6671,27.6735,27.6412,27.6412,46200.0
2007-03-27 13:55:00,42.73,42.75,42.69,42.7,55500.0,27.6477,27.6606,27.6218,27.6282,55500.0
2007-03-27 14:00:00,42.7,42.71,42.63,42.64,91200.0,27.6282,27.6347,27.583,27.5894,91200.0
2007-03-27 14:05:00,42.64,42.67,42.61,42.64,69400.0,27.5894,27.6088,27.57,27.5894,69400.0
2007-03-27 14:10:00,42.64,42.69,42.61,42.69,68000.0,27.5894,27.6218,27.57,27.6218,68000.0
2007-03-27 14:15:00,42.69,42.69,42.56,42.58,101900.0,27.6218,27.6218,27.5377,27.5506,101900.0
2007-03-27 14:20:00,42.59,42.6,42.56,42.56,72000.0,27.5571,27.5635,27.5377,27.5377,72000.0
2007-03-27 14:25:00,42.57,42.63,42.56,42.59,80100.0,27.5441,27.583,27.5377,27.5571,80100.0
2007-03-27 14:30:00,42.59,42.71,42.58,42.66,117500.0,27.5571,27.6347,27.5506,27.6024,117500.0
2007-03-27 14:35:00,42.66,42.67,42.63,42.66,61400.0,27.6024,27.6088,27.583,27.6024,61400.0
2007-03-27 14:40:00,42.67,42.7,42.64,42.64,87600.0,27.6088,27.6282,27.5894,27.5894,87600.0
2007-03-27 14:45:00,42.64,42.65,42.61,42.62,90700.0,27.5894,27.5959,27.57,27.5765,90700.0
2007-03-27 14:50:00,42.62,42.69,42.61,42.66,91300.0,27.5765,27.6218,27.57,27.6024,91300.0
2007-03-27 14:55:00,42.66,42.74,42.65,42.72,154900.0,27.6024,27.6541,27.5959,27.6412,154900.0
2007-03-27 15:00:00,42.72,42.73,42.7,42.72,96500.0,27.6412,27.6477,27.6282,27.6412,96500.0
2007-03-27 15:05:00,42.71,42.75,42.69,42.71,171900.0,27.6347,27.6606,27.6218,27.6347,171900.0
2007-03-27 15:10:00,42.71,42.72,42.65,42.67,104100.0,27.6347,27.6412,27.5959,27.6088,104100.0
2007-03-27 15:15:00,42.67,42.68,42.57,42.59,123100.0,27.6088,27.6153,27.5441,27.5571,123100.0
2007-03-27 15:20:00,42.58,42.63,42.58,42.63,122200.0,27.5506,27.583,27.5506,27.583,122200.0
2007-03-27 15:25:00,42.63,42.71,42.62,42.7,120700.0,27.583,27.6347,27.5765,27.6282,120700.0
2007-03-27 15:30:00,42.71,42.78,42.68,42.69,248100.0,27.6347,27.68,27.6153,27.6218,248100.0
2007-03-27 15:35:00,42.7,42.75,42.66,42.74,191300.0,27.6282,27.6606,27.6024,27.6541,191300.0
2007-03-27 15:40:00,42.74,42.77,42.7,42.77,186500.0,27.6541,27.6735,27.6282,27.6735,186500.0
2007-03-27 15:45:00,42.77,42.77,42.69,42.69,273400.0,27.6735,27.6735,27.6218,27.6218,273400.0
2007-03-27 15:50:00,42.69,42.7,42.59,42.59,227200.0,27.6218,27.6282,27.5571,27.5571,227200.0
2007-03-27 15:55:00,42.58,42.64,42.58,42.63,387400.0,27.5506,27.5894,27.5506,27.583,387400.0
2007-03-28 09:30:00,42.4,42.52,42.29,42.43,426000.0,27.4341,27.5118,27.363,27.4535,426000.0
2007-03-28 09:35:00,42.43,42.63,42.4,42.58,164500.0,27.4535,27.583,27.4341,27.5506,164500.0
2007-03-28 09:40:00,42.58,42.86,42.55,42.82,294000.0,27.5506,27.7318,27.5312,27.7059,294000.0
2007-03-28 09:45:00,42.81,42.88,42.67,42.69,318900.0,27.6994,27.7447,27.6088,27.6218,318900.0
2007-03-28 09:50:00,42.68,42.77,42.66,42.66,156500.0,27.6153,27.6735,27.6024,27.6024,156500.0
2007-03-28 09:55:00,42.66,42.7,42.54,42.55,165000.0,27.6024,27.6282,27.5247,27.5312,165000.0
2007-03-28 10:00:00,42.55,42.73,42.5,42.67,230800.0,27.5312,27.6477,27.4988,27.6088,230800.0
2007-03-28 10:05:00,42.68,42.79,42.68,42.79,193900.0,27.6153,27.6865,27.6153,27.6865,193900.0
2007-03-28 10:10:00,42.79,42.8,41.75,42.73,159200.0,27.6865,27.6929,27.0136,27.6477,159200.0
2007-03-28 10:15:00,42.74,42.98,42.72,42.88,220800.0,27.6541,27.8094,27.6412,27.7447,220800.0
2007-03-28 10:20:00,42.89,42.89,42.78,42.84,133300.0,27.7512,27.7512,27.68,27.7188,133300.0
2007-03-28 10:25:00,42.83,42.86,42.78,42.86,140400.0,27.7124,27.7318,27.68,27.7318,140400.0
2007-03-28 10:30:00,42.86,42.86,42.54,42.56,298300.0,27.7318,27.7318,27.5247,27.5377,298300.0
2007-03-28 10:35:00,42.55,42.65,42.4,42.62,436000.0,27.5312,27.5959,27.4341,27.5765,436000.0
2007-03-28 10:40:00,42.61,42.61,42.5,42.5,192500.0,27.57,27.57,27.4988,27.4988,192500.0
2007-03-28 10:45:00,42.5,42.59,42.46,42.56,188000.0,27.4988,27.5571,27.473,27.5377,188000.0
2007-03-28 10:50:00,42.57,42.61,42.51,42.58,132000.0,27.5441,27.57,27.5053,27.5506,132000.0
2007-03-28 10:55:00,42.59,42.76,42.56,42.75,272700.0,27.5571,27.6671,27.5377,27.6606,272700.0
2007-03-28 11:00:00,42.74,42.76,42.71,42.72,249200.0,27.6541,27.6671,27.6347,27.6412,249200.0
2007-03-28 11:05:00,42.74,42.83,42.7,42.8,124000.0,27.6541,27.7124,27.6282,27.6929,124000.0
2007-03-28 11:10:00,42.81,42.9,42.74,42.74,191700.0,27.6994,27.7577,27.6541,27.6541,191700.0
2007-03-28 11:15:00,42.74,42.77,42.72,42.75,110600.0,27.6541,27.6735,27.6412,27.6606,110600.0
2007-03-28 11:20:00,42.74,42.76,42.56,42.58,153800.0,27.6541,27.6671,27.5377,27.5506,153800.0
2007-03-28 11:25:00,42.59,42.65,42.5,42.62,186900.0,27.5571,27.5959,27.4988,27.5765,186900.0
2007-03-28 11:30:00,42.63,42.65,42.55,42.56,79200.0,27.583,27.5959,27.5312,27.5377,79200.0
2007-03-28 11:35:00,42.55,42.6,42.51,42.59,101800.0,27.5312,27.5635,27.5053,27.5571,101800.0
2007-03-28 11:40:00,42.59,42.64,42.55,42.56,71200.0,27.5571,27.5894,27.5312,27.5377,71200.0
2007-03-28 11:45:00,42.56,42.61,42.54,42.6,50100.0,27.5377,27.57,27.5247,27.5635,50100.0
2007-03-28 11:50:00,42.61,42.63,42.45,42.49,164100.0,27.57,27.583,27.4665,27.4924,164100.0
2007-03-28 11:55:00,42.5,42.52,42.47,42.5,115800.0,27.4988,27.5118,27.4794,27.4988,115800.0
2007-03-28 12:00:00,42.5,42.64,42.49,42.63,81200.0,27.4988,27.5894,27.4924,27.583,81200.0
2007-03-28 12:05:00,42.63,42.73,42.59,42.62,187100.0,27.583,27.6477,27.5571,27.5765,187100.0
2007-03-28 12:10:00,42.61,42.65,42.54,42.62,160600.0,27.57,27.5959,27.5247,27.5765,160600.0
2007-03-28 12:15:00,42.63,42.91,42.58,42.91,267200.0,27.583,27.7641,27.5506,27.7641,267200.0
2007-03-28 12:20:00,42.92,42.99,42.82,42.92,396900.0,27.7706,27.8159,27.7059,27.7706,396900.0
2007-03-28 12:25:00,42.91,42.99,42.83,42.84,230300.0,27.7641,27.8159,27.7124,27.7188,230300.0
2007-03-28 12:30:00,42.85,42.96,42.83,42.91,110000.0,27.7253,27.7965,27.7124,27.7641,110000.0
2007-03-28 12:35:00,42.91,42.97,42.88,42.95,158900.0,27.7641,27.8029,27.7447,27.79,158900.0
2007-03-28 12:40:00,42.95,42.98,42.9,42.96,133100.0,27.79,27.8094,27.7577,27.7965,133100.0
2007-03-28 12:45:00,42.96,43.0,42.94,42.94,169700.0,27.7965,27.8224,27.7835,27.7835,169700.0
2007-03-28 12:50:00,42.95,42.98,42.86,42.89,141800.0,27.79,27.8094,27.7318,27.7512,141800.0
2007-03-28 12:55:00,42.88,42.92,42.83,42.9,80800.0,27.7447,27.7706,27.7124,27.7577,80800.0
2007-03-28 13:00:00,42.89,42.9,42.85,42.86,55200.0,27.7512,27.7577,27.7253,27.7318,55200.0
2007-03-28 13:05:00,42.86,42.9,42.82,42.82,57700.0,27.7318,27.7577,27.7059,27.7059,57700.0
2007-03-28 13:10:00,42.83,42.86,42.75,42.8,77600.0,27.7124,27.7318,27.6606,27.6929,77600.0
2007-03-28 13:15:00,42.81,42.87,42.8,42.83,81500.0,27.6994,27.7382,27.6929,27.7124,81500.0
2007-03-28 13:20:00,42.83,42.84,42.8,42.83,61500.0,27.7124,27.7188,27.6929,27.7124,61500.0
2007-03-28 13:25:00,42.83,42.88,42.83,42.83,85700.0,27.7124,27.7447,27.7124,27.7124,85700.0
2007-03-28 13:30:00,42.82,42.94,42.82,42.92,141600.0,27.7059,27.7835,27.7059,27.7706,141600.0
2007-03-28 13:35:00,42.91,42.99,42.87,42.97,141200.0,27.7641,27.8159,27.7382,27.8029,141200.0
2007-03-28 13:40:00,42.97,43.0,42.92,42.99,114000.0,27.8029,27.8224,27.7706,27.8159,114000.0
2007-03-28 13:45:00,42.99,43.0,42.9,42.9,118800.0,27.8159,27.8224,27.7577,27.7577,118800.0
2007-03-28 13:50:00,42.9,42.92,42.86,42.92,164900.0,27.7577,27.7706,27.7318,27.7706,164900.0
2007-03-28 13:55:00,42.91,42.93,42.85,42.88,195800.0,27.7641,27.7771,27.7253,27.7447,195800.0
2007-03-28 14:00:00,42.89,42.94,42.86,42.88,151700.0,27.7512,27.7835,27.7318,27.7447,151700.0
2007-03-28 14:05:00,42.88,42.88,42.75,42.77,164500.0,27.7447,27.7447,27.6606,27.6735,164500.0
2007-03-28 14:10:00,42.77,42.79,42.65,42.73,269100.0,27.6735,27.6865,27.5959,27.6477,269100.0
2007-03-28 14:15:00,42.75,42.76,42.65,42.7,192600.0,27.6606,27.6671,27.5959,27.6282,192600.0
2007-03-28 14:20:00,42.69,42.69,42.59,42.62,305400.0,27.6218,27.6218,27.5571,27.5765,305400.0
2007-03-28 14:25:00,42.62,42.68,42.61,42.65,109200.0,27.5765,27.6153,27.57,27.5959,109200.0
2007-03-28 14:30:00,42.65,42.78,42.62,42.73,207600.0,27.5959,27.68,27.5765,27.6477,207600.0
2007-03-28 14:35:00,42.73,42.75,42.68,42.72,75400.0,27.6477,27.6606,27.6153,27.6412,75400.0
2007-03-28 14:40:00,42.72,42.81,42.69,42.75,189200.0,27.6412,27.6994,27.6218,27.6606,189200.0
2007-03-28 14:45:00,42.74,42.81,42.72,42.77,170100.0,27.6541,27.6994,27.6412,27.6735,170100.0
2007-03-28 14:50:00,42.77,42.77,42.69,42.77,147700.0,27.6735,27.6735,27.6218,27.6735,147700.0
2007-03-28 14:55:00,42.77,42.82,42.73,42.8,134600.0,27.6735,27.7059,27.6477,27.6929,134600.0
2007-03-28 15:00:00,42.8,42.86,42.74,42.79,116900.0,27.6929,27.7318,27.6541,27.6865,116900.0
2007-03-28 15:05:00,42.79,42.83,42.74,42.78,177600.0,27.6865,27.7124,27.6541,27.68,177600.0
2007-03-28 15:10:00,42.78,42.91,42.78,42.84,247600.0,27.68,27.7641,27.68,27.7188,247600.0
2007-03-28 15:15:00,42.85,42.85,42.76,42.77,119700.0,27.7253,27.7253,27.6671,27.6735,119700.0
2007-03-28 15:20:00,42.78,42.82,42.72,42.77,167500.0,27.68,27.7059,27.6412,27.6735,167500.0
2007-03-28 15:25:00,42.77,42.92,42.77,42.89,183900.0,27.6735,27.7706,27.6735,27.7512,183900.0
2007-03-28 15:30:00,42.89,42.95,42.87,42.9,158300.0,27.7512,27.79,27.7382,27.7577,158300.0
2007-03-28 15:35:00,42.9,42.9,42.78,42.82,204600.0,27.7577,27.7577,27.68,27.7059,204600.0
2007-03-28 15:40:00,42.81,42.86,42.71,42.71,155200.0,27.6994,27.7318,27.6347,27.6347,155200.0
2007-03-28 15:45:00,42.71,42.78,42.68,42.69,283300.0,27.6347,27.68,27.6153,27.6218,283300.0
2007-03-28 15:50:00,42.68,42.74,42.61,42.63,367500.0,27.6153,27.6541,27.57,27.583,367500.0
2007-03-28 15:55:00,42.63,42.65,42.49,42.49,757600.0,27.583,27.5959,27.4924,27.4924,757600.0
2007-03-29 09:30:00,42.8,42.88,42.61,42.7,442100.0,27.6929,27.7447,27.57,27.6282,442100.0
2007-03-29 09:35:00,42.69,42.69,42.41,42.51,227500.0,27.6218,27.6218,27.4406,27.5053,227500.0
2007-03-29 09:40:00,42.51,42.58,42.45,42.51,152200.0,27.5053,27.5506,27.4665,27.5053,152200.0
2007-03-29 09:45:00,42.52,42.62,42.51,42.6,155200.0,27.5118,27.5765,27.5053,27.5635,155200.0
2007-03-29 09:50:00,42.61,42.66,42.53,42.55,208600.0,27.57,27.6024,27.5182,27.5312,208600.0
2007-03-29 09:55:00,42.55,42.67,42.53,42.57,110600.0,27.5312,27.6088,27.5182,27.5441,110600.0
2007-03-29 10:00:00,42.57,42.61,42.47,42.5,119600.0,27.5441,27.57,27.4794,27.4988,119600.0
2007-03-29 10:05:00,42.49,42.59,42.47,42.54,145600.0,27.4924,27.5571,27.4794,27.5247,145600.0
2007-03-29 10:10:00,42.53,42.6,42.5,42.6,76000.0,27.5182,27.5635,27.4988,27.5635,76000.0
2007-03-29 10:15:00,42.61,42.63,42.56,42.63,124500.0,27.57,27.583,27.5377,27.583,124500.0
2007-03-29 10:20:00,42.63,42.72,42.63,42.65,203200.0,27.583,27.6412,27.583,27.5959,203200.0
2007-03-29 10:25:00,42.65,42.69,42.6,42.62,65800.0,27.5959,27.6218,27.5635,27.5765,65800.0
2007-03-29 10:30:00,42.63,42.68,42.53,42.58,150900.0,27.583,27.6153,27.5182,27.5506,150900.0
2007-03-29 10:35:00,42.57,42.6,42.55,42.55,71600.0,27.5441,27.5635,27.5312,27.5312,71600.0
2007-03-29 10:40:00,42.55,42.56,42.4,42.43,194400.0,27.5312,27.5377,27.4341,27.4535,194400.0
2007-03-29 10:45:00,42.42,42.46,42.39,42.4,149100.0,27.4471,27.473,27.4277,27.4341,149100.0
2007-03-29 10:50:00,42.4,42.42,42.25,42.42,223600.0,27.4341,27.4471,27.3371,27.4471,223600.0
2007-03-29 10:55:00,42.42,42.44,42.31,42.32,141600.0,27.4471,27.46,27.3759,27.3824,141600.0
2007-03-29 11:00:00,42.32,42.5,42.32,42.43,161100.0,27.3824,27.4988,27.3824,27.4535,161100.0
2007-03-29 11:05:00,42.43,42.51,42.38,42.39,130400.0,27.4535,27.5053,27.4212,27.4277,130400.0
2007-03-29 11:10:00,42.38,42.39,42.27,42.35,149400.0,27.4212,27.4277,27.35,27.4018,149400.0
2007-03-29 11:15:00,42.35,42.51,42.33,42.51,123900.0,27.4018,27.5053,27.3888,27.5053,123900.0
2007-03-29 11:20:00,42.5,42.58,42.45,42.47,168600.0,27.4988,27.5506,27.4665,27.4794,168600.0
2007-03-29 11:25:00,42.48,42.53,42.44,42.48,103100.0,27.4859,27.5182,27.46,27.4859,103100.0
2007-03-29 11:30:00,42.48,42.57,42.46,42.57,119000.0,27.4859,27.5441,27.473,27.5441,119000.0
2007-03-29 11:35:00,42.57,42.58,42.35,42.44,156000.0,27.5441,27.5506,27.4018,27.46,156000.0
2007-03-29 11:40:00,42.44,42.48,42.35,42.37,51100.0,27.46,27.4859,27.4018,27.4147,51100.0
2007-03-29 11:45:00,42.37,42.39,42.25,42.28,126800.0,27.4147,27.4277,27.3371,27.3565,126800.0
2007-03-29 11:50:00,42.27,42.31,42.18,42.31,170100.0,27.35,27.3759,27.2918,27.3759,170100.0
2007-03-29 11:55:00,42.31,42.33,42.09,42.11,194200.0,27.3759,27.3888,27.2336,27.2465,194200.0
2007-03-29 12:00:00,42.1,42.2,42.1,42.17,162000.0,27.24,27.3047,27.24,27.2853,162000.0
2007-03-29 12:05:00,42.16,42.23,42.16,42.17,136000.0,27.2788,27.3241,27.2788,27.2853,136000.0
2007-03-29 12:10:00,42.16,42.24,42.13,42.23,103000.0,27.2788,27.3306,27.2594,27.3241,103000.0
2007-03-29 12:15:00,42.23,42.23,42.13,42.2,51200.0,27.3241,27.3241,27.2594,27.3047,51200.0
2007-03-29 12:20:00,42.2,42.24,42.14,42.14,70100.0,27.3047,27.3306,27.2659,27.2659,70100.0
2007-03-29 12:25:00,42.15,42.19,42.06,42.12,105400.0,27.2724,27.2983,27.2141,27.253,105400.0
2007-03-29 12:30:00,42.12,42.15,42.02,42.06,80400.0,27.253,27.2724,27.1883,27.2141,80400.0
2007-03-29 12:35:00,42.05,42.09,42.02,42.02,72700.0,27.2077,27.2336,27.1883,27.1883,72700.0
2007-03-29 12:40:00,42.05,42.06,42.0,42.02,137000.0,27.2077,27.2141,27.1753,27.1883,137000.0
2007-03-29 12:45:00,42.01,42.04,41.96,42.04,113600.0,27.1818,27.2012,27.1494,27.2012,113600.0
2007-03-29 12:50:00,42.03,42.09,41.98,41.98,105300.0,27.1947,27.2336,27.1624,27.1624,105300.0
2007-03-29 12:55:00,41.98,42.01,41.91,41.92,111000.0,27.1624,27.1818,27.1171,27.1236,111000.0
2007-03-29 13:00:00,41.92,41.98,41.86,41.96,76300.0,27.1236,27.1624,27.0847,27.1494,76300.0
2007-03-29 13:05:00,41.95,42.18,41.95,42.16,140300.0,27.143,27.2918,27.143,27.2788,140300.0
2007-03-29 13:10:00,42.14,42.19,42.11,42.12,63200.0,27.2659,27.2983,27.2465,27.253,63200.0
2007-03-29 13:15:00,42.12,42.13,41.97,42.05,124100.0,27.253,27.2594,27.1559,27.2077,124100.0
2007-03-29 13:20:00,42.05,42.07,41.8,41.88,198400.0,27.2077,27.2206,27.0459,27.0977,198400.0
2007-03-29 13:25:00,41.88,41.99,41.88,41.98,71400.0,27.0977,27.1689,27.0977,27.1624,71400.0
2007-03-29 13:30:00,41.96,42.0,41.9,41.94,101900.0,27.1494,27.1753,27.1106,27.1365,101900.0
2007-03-29 13:35:00,41.94,41.95,41.87,41.92,145400.0,27.1365,27.143,27.0912,27.1236,145400.0
2007-03-29 13:40:00,41.92,41.92,41.88,41.92,95900.0,27.1236,27.1236,27.0977,27.1236,95900.0
2007-03-29 13:45:00,41.91,41.91,41.79,41.82,161900.0,27.1171,27.1171,27.0394,27.0589,161900.0
2007-03-29 13:50:00,41.81,41.84,41.75,41.81,230000.0,27.0524,27.0718,27.0136,27.0524,230000.0
2007-03-29 13:55:00,41.8,41.82,41.72,41.78,117600.0,27.0459,27.0589,26.9942,27.033,117600.0
2007-03-29 14:00:00,41.78,41.82,41.69,41.77,108600.0,27.033,27.0589,26.9747,27.0265,108600.0
2007-03-29 14:05:00,41.77,41.77,41.66,41.68,226800.0,27.0265,27.0265,26.9553,26.9683,226800.0
2007-03-29 14:10:00,41.69,42.5,41.66,41.7,470000.0,26.9747,27.4988,26.9553,26.9812,470000.0
2007-03-29 14:15:00,41.69,41.79,41.63,41.76,213300.0,26.9747,27.0394,26.9359,27.02,213300.0
2007-03-29 14:20:00,41.76,41.8,41.74,41.78,125300.0,27.02,27.0459,27.0071,27.033,125300.0
2007-03-29 14:25:00,41.79,41.86,41.77,41.84,110900.0,27.0394,27.0847,27.0265,27.0718,110900.0
2007-03-29 14:30:00,41.83,41.84,41.68,41.73,218100.0,27.0653,27.0718,26.9683,27.0006,218100.0
2007-03-29 14:35:00,41.72,41.85,41.67,41.84,165600.0,26.9942,27.0783,26.9618,27.0718,165600.0
2007-03-29 14:40:00,41.84,41.99,41.83,41.93,181300.0,27.0718,27.1689,27.0653,27.13,181300.0
2007-03-29 14:45:00,41.94,41.98,41.9,41.92,109500.0,27.1365,27.1624,27.1106,27.1236,109500.0
2007-03-29 14:50:00,41.93,41.99,41.91,41.91,83000.0,27.13,27.1689,27.1171,27.1171,83000.0
2007-03-29 14:55:00,41.91,42.0,41.91,41.99,163100.0,27.1171,27.1753,27.1171,27.1689,163100.0
2007-03-29 15:00:00,41.99,42.0,41.85,41.85,179200.0,27.1689,27.1753,27.0783,27.0783,179200.0
2007-03-29 15:05:00,41.85,41.97,41.85,41.92,106400.0,27.0783,27.1559,27.0783,27.1236,106400.0
2007-03-29 15:10:00,41.92,42.04,41.92,42.04,222100.0,27.1236,27.2012,27.1236,27.2012,222100.0
2007-03-29 15:15:00,42.03,42.11,42.01,42.09,229700.0,27.1947,27.2465,27.1818,27.2336,229700.0
2007-03-29 15:20:00,42.08,43.02,42.0,42.02,117700.0,27.2271,27.8353,27.1753,27.1883,117700.0
2007-03-29 15:25:00,42.01,42.08,41.97,42.02,119300.0,27.1818,27.2271,27.1559,27.1883,119300.0
2007-03-29 15:30:00,42.01,42.07,42.0,42.03,121300.0,27.1818,27.2206,27.1753,27.1947,121300.0
2007-03-29 15:35:00,42.02,42.05,42.0,42.0,145200.0,27.1883,27.2077,27.1753,27.1753,145200.0
2007-03-29 15:40:00,42.01,42.17,42.0,42.16,255500.0,27.1818,27.2853,27.1753,27.2788,255500.0
2007-03-29 15:45:00,42.15,42.27,42.14,42.25,261500.0,27.2724,27.35,27.2659,27.3371,261500.0
2007-03-29 15:50:00,42.25,42.25,42.13,42.2,520100.0,27.3371,27.3371,27.2594,27.3047,520100.0
2007-03-29 15:55:00,42.21,42.3,42.12,42.28,537800.0,27.3112,27.3694,27.253,27.3565,537800.0
2007-03-30 09:30:00,42.26,42.5,42.15,42.45,446000.0,27.3436,27.4988,27.2724,27.4665,446000.0
2007-03-30 09:35:00,42.45,42.53,42.34,42.51,147300.0,27.4665,27.5182,27.3953,27.5053,147300.0
2007-03-30 09:40:00,42.52,42.6,42.45,42.59,364500.0,27.5118,27.5635,27.4665,27.5571,364500.0
2007-03-30 09:45:00,42.59,42.75,42.5,42.54,280900.0,27.5571,27.6606,27.4988,27.5247,280900.0
2007-03-30 09:50:00,42.55,42.65,42.16,42.53,129400.0,27.5312,27.5959,27.2788,27.5182,129400.0
2007-03-30 09:55:00,42.52,42.67,42.46,42.63,193900.0,27.5118,27.6088,27.473,27.583,193900.0
2007-03-30 10:00:00,42.63,42.69,42.54,42.63,153100.0,27.583,27.6218,27.5247,27.583,153100.0
2007-03-30 10:05:00,42.64,42.67,42.54,42.58,159600.0,27.5894,27.6088,27.5247,27.5506,159600.0
2007-03-30 10:10:00,42.58,42.64,42.45,42.55,183300.0,27.5506,27.5894,27.4665,27.5312,183300.0
2007-03-30 10:15:00,42.54,42.57,42.45,42.45,97900.0,27.5247,27.5441,27.4665,27.4665,97900.0
2007-03-30 10:20:00,42.45,42.48,42.4,42.43,103400.0,27.4665,27.4859,27.4341,27.4535,103400.0
2007-03-30 10:25:00,42.44,42.65,42.44,42.64,171900.0,27.46,27.5959,27.46,27.5894,171900.0
2007-03-30 10:30:00,42.64,42.65,42.54,42.65,79100.0,27.5894,27.5959,27.5247,27.5959,79100.0
2007-03-30 10:35:00,42.65,42.75,42.64,42.67,191500.0,27.5959,27.6606,27.5894,27.6088,191500.0
2007-03-30 10:40:00,42.68,42.75,42.66,42.71,157000.0,27.6153,27.6606,27.6024,27.6347,157000.0
2007-03-30 10:45:00,42.71,42.77,42.68,42.75,124600.0,27.6347,27.6735,27.6153,27.6606,124600.0
2007-03-30 10:50:00,42.76,42.81,42.71,42.72,223500.0,27.6671,27.6994,27.6347,27.6412,223500.0
2007-03-30 10:55:00,42.71,42.72,42.57,42.71,232000.0,27.6347,27.6412,27.5441,27.6347,232000.0
2007-03-30 11:00:00,42.71,42.81,42.7,42.76,114500.0,27.6347,27.6994,27.6282,27.6671,114500.0
2007-03-30 11:05:00,42.76,42.81,42.71,42.81,116100.0,27.6671,27.6994,27.6347,27.6994,116100.0
2007-03-30 11:10:00,42.81,42.88,42.8,42.85,208700.0,27.6994,27.7447,27.6929,27.7253,208700.0
2007-03-30 11:15:00,42.85,42.87,42.76,42.77,152100.0,27.7253,27.7382,27.6671,27.6735,152100.0
2007-03-30 11:20:00,42.77,42.84,42.67,42.67,217800.0,27.6735,27.7188,27.6088,27.6088,217800.0
2007-03-30 11:25:00,42.67,42.72,42.56,42.63,360600.0,27.6088,27.6412,27.5377,27.583,360600.0
2007-03-30 11:30:00,42.63,42.73,42.59,42.67,146600.0,27.583,27.6477,27.5571,27.6088,146600.0
2007-03-30 11:35:00,42.67,42.72,42.63,42.67,117200.0,27.6088,27.6412,27.583,27.6088,117200.0
2007-03-30 11:40:00,42.67,42.68,42.47,42.55,201700.0,27.6088,27.6153,27.4794,27.5312,201700.0
2007-03-30 11:45:00,42.55,42.57,42.32,42.49,492900.0,27.5312,27.5441,27.3824,27.4924,492900.0
2007-03-30 11:50:00,42.48,42.62,42.43,42.53,344900.0,27.4859,27.5765,27.4535,27.5182,344900.0
2007-03-30 11:55:00,42.54,42.72,42.51,42.68,405300.0,27.5247,27.6412,27.5053,27.6153,405300.0
2007-03-30 12:00:00,42.69,42.69,42.6,42.6,238900.0,27.6218,27.6218,27.5635,27.5635,238900.0
2007-03-30 12:05:00,42.61,42.67,42.54,42.65,195200.0,27.57,27.6088,27.5247,27.5959,195200.0
2007-03-30 12:10:00,42.65,42.66,42.55,42.56,197900.0,27.5959,27.6024,27.5312,27.5377,197900.0
2007-03-30 12:15:00,42.56,42.63,42.47,42.61,125500.0,27.5377,27.583,27.4794,27.57,125500.0
2007-03-30 12:20:00,42.62,42.62,42.49,42.5,86400.0,27.5765,27.5765,27.4924,27.4988,86400.0
2007-03-30 12:25:00,42.5,42.63,42.49,42.62,70800.0,27.4988,27.583,27.4924,27.5765,70800.0
2007-03-30 12:30:00,42.63,42.73,42.62,42.73,142600.0,27.583,27.6477,27.5765,27.6477,142600.0
2007-03-30 12:35:00,42.73,42.77,42.69,42.73,114000.0,27.6477,27.6735,27.6218,27.6477,114000.0
2007-03-30 12:40:00,42.73,42.73,42.64,42.67,74900.0,27.6477,27.6477,27.5894,27.6088,74900.0
2007-03-30 12:45:00,42.67,42.67,42.59,42.62,98800.0,27.6088,27.6088,27.5571,27.5765,98800.0
2007-03-30 12:50:00,42.62,42.68,42.54,42.58,141800.0,27.5765,27.6153,27.5247,27.5506,141800.0
2007-03-30 12:55:00,42.58,42.68,42.52,42.63,107700.0,27.5506,27.6153,27.5118,27.583,107700.0
2007-03-30 13:00:00,42.64,42.68,42.59,42.62,66800.0,27.5894,27.6153,27.5571,27.5765,66800.0
2007-03-30 13:05:00,42.62,42.8,42.61,42.69,130100.0,27.5765,27.6929,27.57,27.6218,130100.0
2007-03-30 13:10:00,42.69,42.73,42.69,42.72,36000.0,27.6218,27.6477,27.6218,27.6412,36000.0
2007-03-30 13:15:00,42.72,42.73,42.68,42.7,47500.0,27.6412,27.6477,27.6153,27.6282,47500.0
2007-03-30 13:20:00,42.7,42.71,42.64,42.69,104100.0,27.6282,27.6347,27.5894,27.6218,104100.0
2007-03-30 13:25:00,42.69,42.7,42.64,42.67,71900.0,27.6218,27.6282,27.5894,27.6088,71900.0
2007-03-30 13:30:00,42.68,42.75,42.61,42.69,190600.0,27.6153,27.6606,27.57,27.6218,190600.0
2007-03-30 13:35:00,42.69,42.72,42.61,42.68,118800.0,27.6218,27.6412,27.57,27.6153,118800.0
2007-03-30 13:40:00,42.68,42.84,42.68,42.74,240900.0,27.6153,27.7188,27.6153,27.6541,240900.0
2007-03-30 13:45:00,42.73,42.74,42.63,42.64,168900.0,27.6477,27.6541,27.583,27.5894,168900.0
2007-03-30 13:50:00,42.63,42.7,42.62,42.68,154000.0,27.583,27.6282,27.5765,27.6153,154000.0
2007-03-30 13:55:00,42.68,42.72,42.65,42.7,79400.0,27.6153,27.6412,27.5959,27.6282,79400.0
2007-03-30 14:00:00,42.7,42.75,42.25,42.68,296600.0,27.6282,27.6606,27.3371,27.6153,296600.0
2007-03-30 14:05:00,42.69,42.74,42.68,42.74,61500.0,27.6218,27.6541,27.6153,27.6541,61500.0
2007-03-30 14:10:00,42.75,42.77,42.7,42.73,64700.0,27.6606,27.6735,27.6282,27.6477,64700.0
2007-03-30 14:15:00,42.73,42.77,42.72,42.75,72200.0,27.6477,27.6735,27.6412,27.6606,72200.0
2007-03-30 14:20:00,42.76,42.79,42.74,42.75,54000.0,27.6671,27.6865,27.6541,27.6606,54000.0
2007-03-30 14:25:00,42.76,42.87,42.72,42.82,222500.0,27.6671,27.7382,27.6412,27.7059,222500.0
2007-03-30 14:30:00,42.82,42.85,42.79,42.83,71700.0,27.7059,27.7253,27.6865,27.7124,71700.0
2007-03-30 14:35:00,42.83,42.9,42.8,42.88,345900.0,27.7124,27.7577,27.6929,27.7447,345900.0
2007-03-30 14:40:00,42.88,42.91,42.74,42.83,260500.0,27.7447,27.7641,27.6541,27.7124,260500.0
2007-03-30 14:45:00,42.84,42.89,42.82,42.82,161200.0,27.7188,27.7512,27.7059,27.7059,161200.0
2007-03-30 14:50:00,42.82,42.82,42.73,42.76,107100.0,27.7059,27.7059,27.6477,27.6671,107100.0
2007-03-30 14:55:00,42.77,42.84,42.73,42.79,155000.0,27.6735,27.7188,27.6477,27.6865,155000.0
2007-03-30 15:00:00,42.79,42.81,42.75,42.78,125700.0,27.6865,27.6994,27.6606,27.68,125700.0
2007-03-30 15:05:00,42.78,42.81,42.76,42.76,126800.0,27.68,27.6994,27.6671,27.6671,126800.0
2007-03-30 15:10:00,42.76,42.76,42.7,42.74,139300.0,27.6671,27.6671,27.6282,27.6541,139300.0
2007-03-30 15:15:00,42.74,42.79,42.73,42.75,109000.0,27.6541,27.6865,27.6477,27.6606,109000.0
2007-03-30 15:20:00,42.75,42.8,42.74,42.75,142000.0,27.6606,27.6929,27.6541,27.6606,142000.0
2007-03-30 15:25:00,42.76,42.76,42.67,42.67,204700.0,27.6671,27.6671,27.6088,27.6088,204700.0
2007-03-30 15:30:00,42.67,42.68,42.57,42.58,343500.0,27.6088,27.6153,27.5441,27.5506,343500.0
2007-03-30 15:35:00,42.58,42.61,42.53,42.6,389800.0,27.5506,27.57,27.5182,27.5635,389800.0
2007-03-30 15:40:00,42.6,42.67,42.58,42.59,637300.0,27.5635,27.6088,27.5506,27.5571,637300.0
2007-03-30 15:45:00,42.59,42.71,42.58,42.68,286300.0,27.5571,27.6347,27.5506,27.6153,286300.0
2007-03-30 15:50:00,42.68,42.75,42.63,42.69,582600.0,27.6153,27.6606,27.583,27.6218,582600.0
2007-03-30 15:55:00,42.7,42.7,42.59,42.63,709900.0,27.6282,27.6282,27.5571,27.583,709900.0
2007-04-02 09:30:00,42.75,43.0,42.68,42.87,528200.0,27.6606,27.8224,27.6153,27.7382,528200.0
2007-04-02 09:35:00,42.87,42.91,42.81,42.81,249700.0,27.7382,27.7641,27.6994,27.6994,249700.0
2007-04-02 09:40:00,42.81,42.86,42.71,42.83,187500.0,27.6994,27.7318,27.6347,27.7124,187500.0
2007-04-02 09:45:00,42.83,42.87,42.75,42.82,119500.0,27.7124,27.7382,27.6606,27.7059,119500.0
2007-04-02 09:50:00,42.82,42.89,42.79,42.8,112900.0,27.7059,27.7512,27.6865,27.6929,112900.0
2007-04-02 09:55:00,42.8,42.8,42.67,42.7,184800.0,27.6929,27.6929,27.6088,27.6282,184800.0
2007-04-02 10:00:00,42.7,42.73,42.53,42.68,355700.0,27.6282,27.6477,27.5182,27.6153,355700.0
2007-04-02 10:05:00,42.68,42.68,42.34,42.43,565500.0,27.6153,27.6153,27.3953,27.4535,565500.0
2007-04-02 10:10:00,42.44,42.54,42.35,42.5,303200.0,27.46,27.5247,27.4018,27.4988,303200.0
2007-04-02 10:15:00,42.5,42.55,42.39,42.44,385100.0,27.4988,27.5312,27.4277,27.46,385100.0
2007-04-02 10:20:00,42.44,42.49,42.38,42.44,202100.0,27.46,27.4924,27.4212,27.46,202100.0
2007-04-02 10:25:00,42.44,42.46,42.39,42.44,106100.0,27.46,27.473,27.4277,27.46,106100.0
2007-04-02 10:30:00,42.44,42.5,42.41,42.41,230700.0,27.46,27.4988,27.4406,27.4406,230700.0
2007-04-02 10:35:00,42.41,42.45,42.34,42.35,205700.0,27.4406,27.4665,27.3953,27.4018,205700.0
2007-04-02 10:40:00,42.35,42.41,42.34,42.37,144600.0,27.4018,27.4406,27.3953,27.4147,144600.0
2007-04-02 10:45:00,42.38,42.39,42.33,42.38,142000.0,27.4212,27.4277,27.3888,27.4212,142000.0
2007-04-02 10:50:00,42.38,42.43,42.3,42.42,255400.0,27.4212,27.4535,27.3694,27.4471,255400.0
2007-04-02 10:55:00,42.43,42.61,42.42,42.58,348000.0,27.4535,27.57,27.4471,27.5506,348000.0
2007-04-02 11:00:00,42.58,42.63,42.5,42.6,178000.0,27.5506,27.583,27.4988,27.5635,178000.0
2007-04-02 11:05:00,42.6,42.64,42.58,42.59,137100.0,27.5635,27.5894,27.5506,27.5571,137100.0
2007-04-02 11:10:00,42.58,42.63,42.56,42.61,120200.0,27.5506,27.583,27.5377,27.57,120200.0
2007-04-02 11:15:00,42.61,42.64,42.58,42.63,199600.0,27.57,27.5894,27.5506,27.583,199600.0
2007-04-02 11:20:00,42.63,42.63,42.6,42.61,127900.0,27.583,27.583,27.5635,27.57,127900.0
2007-04-02 11:25:00,42.61,42.63,42.61,42.61,76800.0,27.57,27.583,27.57,27.57,76800.0
2007-04-02 11:30:00,42.61,42.69,42.61,42.68,151000.0,27.57,27.6218,27.57,27.6153,151000.0
2007-04-02 11:35:00,42.69,42.7,42.65,42.68,206800.0,27.6218,27.6282,27.5959,27.6153,206800.0
2007-04-02 11:40:00,42.68,42.69,42.65,42.67,138400.0,27.6153,27.6218,27.5959,27.6088,138400.0
2007-04-02 11:45:00,42.66,42.66,42.52,42.58,169600.0,27.6024,27.6024,27.5118,27.5506,169600.0
2007-04-02 11:50:00,42.58,42.6,42.51,42.59,124500.0,27.5506,27.5635,27.5053,27.5571,124500.0
2007-04-02 11:55:00,42.59,42.6,42.54,42.57,96000.0,27.5571,27.5635,27.5247,27.5441,96000.0
2007-04-02 12:00:00,42.57,42.6,42.55,42.55,76700.0,27.5441,27.5635,27.5312,27.5312,76700.0
2007-04-02 12:05:00,42.55,42.6,42.52,42.52,71500.0,27.5312,27.5635,27.5118,27.5118,71500.0
2007-04-02 12:10:00,42.53,42.55,42.5,42.52,95300.0,27.5182,27.5312,27.4988,27.5118,95300.0
2007-04-02 12:15:00,42.51,42.54,42.44,42.47,99200.0,27.5053,27.5247,27.46,27.4794,99200.0
2007-04-02 12:20:00,42.47,42.51,42.43,42.48,62700.0,27.4794,27.5053,27.4535,27.4859,62700.0
2007-04-02 12:25:00,42.49,42.57,42.47,42.54,104900.0,27.4924,27.5441,27.4794,27.5247,104900.0
2007-04-02 12:30:00,42.53,42.57,42.53,42.53,102300.0,27.5182,27.5441,27.5182,27.5182,102300.0
2007-04-02 12:35:00,42.53,42.6,42.52,42.6,137800.0,27.5182,27.5635,27.5118,27.5635,137800.0
2007-04-02 12:40:00,42.59,42.66,42.59,42.65,95000.0,27.5571,27.6024,27.5571,27.5959,95000.0
2007-04-02 12:45:00,42.65,42.74,42.65,42.72,191700.0,27.5959,27.6541,27.5959,27.6412,191700.0
2007-04-02 12:50:00,42.72,42.74,42.7,42.7,217200.0,27.6412,27.6541,27.6282,27.6282,217200.0
2007-04-02 12:55:00,42.7,42.74,42.61,42.72,315400.0,27.6282,27.6541,27.57,27.6412,315400.0
2007-04-02 13:00:00,42.72,42.76,42.68,42.7,157900.0,27.6412,27.6671,27.6153,27.6282,157900.0
2007-04-02 13:05:00,42.7,42.75,42.68,42.75,84200.0,27.6282,27.6606,27.6153,27.6606,84200.0
2007-04-02 13:10:00,42.74,42.75,42.66,42.75,134400.0,27.6541,27.6606,27.6024,27.6606,134400.0
2007-04-02 13:15:00,42.76,42.77,42.68,42.74,73900.0,27.6671,27.6735,27.6153,27.6541,73900.0
2007-04-02 13:20:00,42.74,42.77,42.72,42.75,81000.0,27.6541,27.6735,27.6412,27.6606,81000.0
2007-04-02 13:25:00,42.74,42.8,42.73,42.73,126600.0,27.6541,27.6929,27.6477,27.6477,126600.0
2007-04-02 13:30:00,42.74,42.77,42.69,42.76,60900.0,27.6541,27.6735,27.6218,27.6671,60900.0
2007-04-02 13:35:00,42.76,42.77,42.71,42.75,72700.0,27.6671,27.6735,27.6347,27.6606,72700.0
2007-04-02 13:40:00,42.75,42.77,42.68,42.69,233500.0,27.6606,27.6735,27.6153,27.6218,233500.0
2007-04-02 13:45:00,42.68,42.74,42.68,42.73,68900.0,27.6153,27.6541,27.6153,27.6477,68900.0
2007-04-02 13:50:00,42.73,42.8,42.73,42.75,116200.0,27.6477,27.6929,27.6477,27.6606,116200.0
2007-04-02 13:55:00,42.75,42.79,42.75,42.78,75500.0,27.6606,27.6865,27.6606,27.68,75500.0
2007-04-02 14:00:00,42.78,42.79,42.71,42.73,98900.0,27.68,27.6865,27.6347,27.6477,98900.0
2007-04-02 14:05:00,42.73,42.78,42.7,42.77,87400.0,27.6477,27.68,27.6282,27.6735,87400.0
2007-04-02 14:10:00,42.78,42.79,42.77,42.78,87900.0,27.68,27.6865,27.6735,27.68,87900.0
2007-04-02 14:15:00,42.79,42.9,42.78,42.9,317500.0,27.6865,27.7577,27.68,27.7577,317500.0
2007-04-02 14:20:00,42.89,43.0,42.89,42.98,395000.0,27.7512,27.8224,27.7512,27.8094,395000.0
2007-04-02 14:25:00,42.98,43.0,42.97,42.98,158700.0,27.8094,27.8224,27.8029,27.8094,158700.0
2007-04-02 14:30:00,42.97,43.0,42.97,42.98,158400.0,27.8029,27.8224,27.8029,27.8094,158400.0
2007-04-02 14:35:00,42.99,42.99,42.94,42.94,149700.0,27.8159,27.8159,27.7835,27.7835,149700.0
2007-04-02 14:40:00,42.95,42.96,42.91,42.96,103300.0,27.79,27.7965,27.7641,27.7965,103300.0
2007-04-02 14:45:00,42.96,42.98,42.89,42.89,138100.0,27.7965,27.8094,27.7512,27.7512,138100.0
2007-04-02 14:50:00,42.89,42.93,42.89,42.92,72400.0,27.7512,27.7771,27.7512,27.7706,72400.0
2007-04-02 14:55:00,42.91,42.92,42.87,42.87,84700.0,27.7641,27.7706,27.7382,27.7382,84700.0
2007-04-02 15:00:00,42.87,42.98,42.87,42.98,125300.0,27.7382,27.8094,27.7382,27.8094,125300.0
2007-04-02 15:05:00,42.97,43.05,42.93,42.98,264000.0,27.8029,27.8547,27.7771,27.8094,264000.0
2007-04-02 15:10:00,42.98,43.05,42.95,42.97,304000.0,27.8094,27.8547,27.79,27.8029,304000.0
2007-04-02 15:15:00,42.97,43.03,42.97,42.98,179100.0,27.8029,27.8418,27.8029,27.8094,179100.0
2007-04-02 15:20:00,42.98,42.99,42.93,42.96,226800.0,27.8094,27.8159,27.7771,27.7965,226800.0
2007-04-02 15:25:00,42.96,43.0,42.94,43.0,205500.0,27.7965,27.8224,27.7835,27.8224,205500.0
2007-04-02 15:30:00,42.99,43.01,42.96,42.97,228500.0,27.8159,27.8288,27.7965,27.8029,228500.0
2007-04-02 15:35:00,42.97,42.99,42.88,42.99,302800.0,27.8029,27.8159,27.7447,27.8159,302800.0
2007-04-02 15:40:00,42.99,43.09,42.97,43.08,467900.0,27.8159,27.8806,27.8029,27.8741,467900.0
2007-04-02 15:45:00,43.09,43.13,42.98,43.08,495100.0,27.8806,27.9065,27.8094,27.8741,495100.0
2007-04-02 15:50:00,43.09,43.12,43.0,43.04,411100.0,27.8806,27.9,27.8224,27.8482,411100.0
2007-04-02 15:55:00,43.05,43.12,43.03,43.08,408600.0,27.8547,27.9,27.8418,27.8741,408600.0
2007-04-03 09:30:00,43.4,43.46,43.28,43.44,680800.0,28.0812,28.12,28.0035,28.107,680800.0
2007-04-03 09:35:00,43.44,43.46,43.25,43.31,397500.0,28.107,28.12,27.9841,28.0229,397500.0
2007-04-03 09:40:00,43.31,43.35,43.17,43.31,504300.0,28.0229,28.0488,27.9323,28.0229,504300.0
2007-04-03 09:45:00,43.31,43.45,43.29,43.38,327900.0,28.0229,28.1135,28.01,28.0682,327900.0
2007-04-03 09:50:00,43.35,43.44,43.34,43.34,163300.0,28.0488,28.107,28.0423,28.0423,163300.0
2007-04-03 09:55:00,43.34,43.43,43.3,43.42,191700.0,28.0423,28.1006,28.0165,28.0941,191700.0
2007-04-03 10:00:00,43.42,43.53,43.4,43.52,575900.0,28.0941,28.1653,28.0812,28.1588,575900.0
2007-04-03 10:05:00,43.52,43.62,43.46,43.49,488700.0,28.1588,28.2235,28.12,28.1394,488700.0
2007-04-03 10:10:00,43.49,43.6,43.48,43.54,460500.0,28.1394,28.2106,28.1329,28.1718,460500.0
2007-04-03 10:15:00,43.56,43.71,43.55,43.71,426800.0,28.1847,28.2817,28.1782,28.2817,426800.0
2007-04-03 10:20:00,43.71,43.74,43.52,43.52,376500.0,28.2817,28.3012,28.1588,28.1588,376500.0
2007-04-03 10:25:00,43.52,43.53,43.42,43.43,384100.0,28.1588,28.1653,28.0941,28.1006,384100.0
2007-04-03 10:30:00,43.42,43.44,43.33,43.39,345300.0,28.0941,28.107,28.0359,28.0747,345300.0
2007-04-03 10:35:00,43.39,43.45,43.35,43.43,155200.0,28.0747,28.1135,28.0488,28.1006,155200.0
2007-04-03 10:40:00,43.43,43.67,43.42,43.64,586500.0,28.1006,28.2559,28.0941,28.2365,586500.0
2007-04-03 10:45:00,43.64,43.7,43.58,43.68,453800.0,28.2365,28.2753,28.1976,28.2623,453800.0
2007-04-03 10:50:00,43.69,43.72,43.56,43.57,231200.0,28.2688,28.2882,28.1847,28.1912,231200.0
2007-04-03 10:55:00,43.57,43.63,43.55,43.61,145600.0,28.1912,28.23,28.1782,28.217,145600.0
2007-04-03 11:00:00,43.6,43.64,43.57,43.58,124400.0,28.2106,28.2365,28.1912,28.1976,124400.0
2007-04-03 11:05:00,43.57,43.61,43.53,43.54,179300.0,28.1912,28.217,28.1653,28.1718,179300.0
2007-04-03 11:10:00,43.54,43.64,43.54,43.59,237600.0,28.1718,28.2365,28.1718,28.2041,237600.0
2007-04-03 11:15:00,43.59,43.62,43.59,43.6,90300.0,28.2041,28.2235,28.2041,28.2106,90300.0
2007-04-03 11:20:00,43.6,43.62,43.56,43.59,227500.0,28.2106,28.2235,28.1847,28.2041,227500.0
2007-04-03 11:25:00,43.6,43.63,43.59,43.61,118500.0,28.2106,28.23,28.2041,28.217,118500.0
2007-04-03 11:30:00,43.61,43.65,43.61,43.61,116700.0,28.217,28.2429,28.217,28.217,116700.0
2007-04-03 11:35:00,43.62,43.72,43.61,43.71,222000.0,28.2235,28.2882,28.217,28.2817,222000.0
2007-04-03 11:40:00,43.71,43.73,43.62,43.63,158400.0,28.2817,28.2947,28.2235,28.23,158400.0
2007-04-03 11:45:00,43.64,43.68,43.6,43.61,244400.0,28.2365,28.2623,28.2106,28.217,244400.0
2007-04-03 11:50:00,43.61,43.66,43.61,43.62,152300.0,28.217,28.2494,28.217,28.2235,152300.0
2007-04-03 11:55:00,43.62,43.62,43.57,43.61,143300.0,28.2235,28.2235,28.1912,28.217,143300.0
2007-04-03 12:00:00,43.61,43.66,43.59,43.61,96500.0,28.217,28.2494,28.2041,28.217,96500.0
2007-04-03 12:05:00,43.61,43.62,43.58,43.61,56800.0,28.217,28.2235,28.1976,28.217,56800.0
2007-04-03 12:10:00,43.61,43.62,43.59,43.6,73800.0,28.217,28.2235,28.2041,28.2106,73800.0
2007-04-03 12:15:00,43.6,43.66,43.59,43.66,89100.0,28.2106,28.2494,28.2041,28.2494,89100.0
2007-04-03 12:20:00,43.65,43.68,43.64,43.67,73500.0,28.2429,28.2623,28.2365,28.2559,73500.0
2007-04-03 12:25:00,43.67,43.68,43.66,43.67,61900.0,28.2559,28.2623,28.2494,28.2559,61900.0
2007-04-03 12:30:00,43.67,43.74,43.67,43.71,222700.0,28.2559,28.3012,28.2559,28.2817,222700.0
2007-04-03 12:35:00,43.72,43.74,43.69,43.69,119900.0,28.2882,28.3012,28.2688,28.2688,119900.0
2007-04-03 12:40:00,43.7,43.72,43.69,43.69,102700.0,28.2753,28.2882,28.2688,28.2688,102700.0
2007-04-03 12:45:00,43.69,43.69,43.62,43.65,68700.0,28.2688,28.2688,28.2235,28.2429,68700.0
2007-04-03 12:50:00,43.66,43.67,43.64,43.64,108900.0,28.2494,28.2559,28.2365,28.2365,108900.0
2007-04-03 12:55:00,43.65,43.65,43.62,43.63,89700.0,28.2429,28.2429,28.2235,28.23,89700.0
2007-04-03 13:00:00,43.63,43.66,43.61,43.61,112500.0,28.23,28.2494,28.217,28.217,112500.0
2007-04-03 13:05:00,43.61,43.65,43.61,43.62,75300.0,28.217,28.2429,28.217,28.2235,75300.0
2007-04-03 13:10:00,43.62,43.63,43.59,43.6,63000.0,28.2235,28.23,28.2041,28.2106,63000.0
2007-04-03 13:15:00,43.6,43.64,43.59,43.63,44500.0,28.2106,28.2365,28.2041,28.23,44500.0
2007-04-03 13:20:00,43.64,43.64,43.59,43.62,200900.0,28.2365,28.2365,28.2041,28.2235,200900.0
2007-04-03 13:25:00,43.62,43.65,43.59,43.63,114800.0,28.2235,28.2429,28.2041,28.23,114800.0
2007-04-03 13:30:00,43.62,43.64,43.61,43.61,125500.0,28.2235,28.2365,28.217,28.217,125500.0
2007-04-03 13:35:00,43.61,43.64,43.58,43.62,134400.0,28.217,28.2365,28.1976,28.2235,134400.0
2007-04-03 13:40:00,43.62,43.67,43.61,43.64,181900.0,28.2235,28.2559,28.217,28.2365,181900.0
2007-04-03 13:45:00,43.65,43.68,43.64,43.65,223500.0,28.2429,28.2623,28.2365,28.2429,223500.0
2007-04-03 13:50:00,43.65,43.66,43.64,43.66,145300.0,28.2429,28.2494,28.2365,28.2494,145300.0
2007-04-03 13:55:00,43.65,43.66,43.64,43.64,268800.0,28.2429,28.2494,28.2365,28.2365,268800.0
2007-04-03 14:00:00,43.64,43.65,43.64,43.64,106700.0,28.2365,28.2429,28.2365,28.2365,106700.0
2007-04-03 14:05:00,43.64,43.66,43.64,43.66,93800.0,28.2365,28.2494,28.2365,28.2494,93800.0
2007-04-03 14:10:00,43.66,43.66,43.58,43.61,363300.0,28.2494,28.2494,28.1976,28.217,363300.0
2007-04-03 14:15:00,43.61,43.62,43.58,43.58,264700.0,28.217,28.2235,28.1976,28.1976,264700.0
2007-04-03 14:20:00,43.59,43.62,43.57,43.62,149200.0,28.2041,28.2235,28.1912,28.2235,149200.0
2007-04-03 14:25:00,43.62,43.65,43.62,43.65,96500.0,28.2235,28.2429,28.2235,28.2429,96500.0
2007-04-03 14:30:00,43.65,43.66,43.61,43.62,80200.0,28.2429,28.2494,28.217,28.2235,80200.0
2007-04-03 14:35:00,43.61,43.7,43.61,43.68,315700.0,28.217,28.2753,28.217,28.2623,315700.0
2007-04-03 14:40:00,43.69,43.73,43.69,43.72,182800.0,28.2688,28.2947,28.2688,28.2882,182800.0
2007-04-03 14:45:00,43.71,43.73,43.71,43.71,178500.0,28.2817,28.2947,28.2817,28.2817,178500.0
2007-04-03 14:50:00,43.71,43.75,43.71,43.73,101700.0,28.2817,28.3076,28.2817,28.2947,101700.0
2007-04-03 14:55:00,43.73,43.74,43.7,43.71,163400.0,28.2947,28.3012,28.2753,28.2817,163400.0
2007-04-03 15:00:00,43.7,43.74,43.7,43.72,136700.0,28.2753,28.3012,28.2753,28.2882,136700.0
2007-04-03 15:05:00,43.72,43.74,43.7,43.73,135200.0,28.2882,28.3012,28.2753,28.2947,135200.0
2007-04-03 15:10:00,43.74,43.74,43.64,43.69,192000.0,28.3012,28.3012,28.2365,28.2688,192000.0
2007-04-03 15:15:00,43.68,43.74,43.68,43.69,169800.0,28.2623,28.3012,28.2623,28.2688,169800.0
2007-04-03 15:20:00,43.69,43.73,43.69,43.71,160200.0,28.2688,28.2947,28.2688,28.2817,160200.0
2007-04-03 15:25:00,43.7,43.73,43.7,43.73,180400.0,28.2753,28.2947,28.2753,28.2947,180400.0
2007-04-03 15:30:00,43.72,43.73,43.69,43.71,211200.0,28.2882,28.2947,28.2688,28.2817,211200.0
2007-04-03 15:35:00,43.72,43.73,43.7,43.73,206600.0,28.2882,28.2947,28.2753,28.2947,206600.0
2007-04-03 15:40:00,43.73,43.75,43.72,43.73,207600.0,28.2947,28.3076,28.2882,28.2947,207600.0
2007-04-03 15:45:00,43.73,43.75,43.67,43.67,399700.0,28.2947,28.3076,28.2559,28.2559,399700.0
2007-04-03 15:50:00,43.67,43.71,43.67,43.7,313000.0,28.2559,28.2817,28.2559,28.2753,313000.0
2007-04-03 15:55:00,43.71,43.75,43.7,43.71,565700.0,28.2817,28.3076,28.2753,28.2817,565700.0
2007-04-04 09:30:00,43.95,43.96,43.73,43.81,1004500.0,28.437,28.4435,28.2947,28.3464,1004500.0
2007-04-04 09:35:00,43.82,43.84,43.7,43.78,566500.0,28.3529,28.3659,28.2753,28.327,566500.0
2007-04-04 09:40:00,43.76,43.81,43.71,43.74,252400.0,28.3141,28.3464,28.2817,28.3012,252400.0
2007-04-04 09:45:00,43.74,43.79,43.71,43.71,296200.0,28.3012,28.3335,28.2817,28.2817,296200.0
2007-04-04 09:50:00,43.71,43.74,43.61,43.63,233100.0,28.2817,28.3012,28.217,28.23,233100.0
2007-04-04 09:55:00,43.64,43.66,43.58,43.59,222000.0,28.2365,28.2494,28.1976,28.2041,222000.0
2007-04-04 10:00:00,43.59,43.78,43.52,43.6,488900.0,28.2041,28.327,28.1588,28.2106,488900.0
2007-04-04 10:05:00,43.59,43.63,43.55,43.57,248100.0,28.2041,28.23,28.1782,28.1912,248100.0
2007-04-04 10:10:00,43.56,43.64,43.53,43.57,129800.0,28.1847,28.2365,28.1653,28.1912,129800.0
2007-04-04 10:15:00,43.57,43.61,43.56,43.6,129500.0,28.1912,28.217,28.1847,28.2106,129500.0
2007-04-04 10:20:00,43.59,43.82,43.57,43.82,221200.0,28.2041,28.3529,28.1912,28.3529,221200.0
2007-04-04 10:25:00,43.82,43.82,43.72,43.73,213900.0,28.3529,28.3529,28.2882,28.2947,213900.0
2007-04-04 10:30:00,43.72,43.75,43.55,43.59,204800.0,28.2882,28.3076,28.1782,28.2041,204800.0
2007-04-04 10:35:00,43.59,43.63,43.52,43.57,154600.0,28.2041,28.23,28.1588,28.1912,154600.0
2007-04-04 10:40:00,43.57,43.6,43.56,43.6,103600.0,28.1912,28.2106,28.1847,28.2106,103600.0
2007-04-04 10:45:00,43.59,43.6,43.46,43.49,206500.0,28.2041,28.2106,28.12,28.1394,206500.0
2007-04-04 10:50:00,43.49,43.51,43.41,43.51,323200.0,28.1394,28.1523,28.0876,28.1523,323200.0
2007-04-04 10:55:00,43.51,43.54,43.45,43.53,275000.0,28.1523,28.1718,28.1135,28.1653,275000.0
2007-04-04 11:00:00,43.53,43.6,43.51,43.57,137500.0,28.1653,28.2106,28.1523,28.1912,137500.0
2007-04-04 11:05:00,43.56,43.61,43.54,43.6,307500.0,28.1847,28.217,28.1718,28.2106,307500.0
2007-04-04 11:10:00,43.6,43.7,43.6,43.65,218100.0,28.2106,28.2753,28.2106,28.2429,218100.0
2007-04-04 11:15:00,43.65,43.71,43.62,43.67,189600.0,28.2429,28.2817,28.2235,28.2559,189600.0
2007-04-04 11:20:00,43.67,43.68,43.62,43.62,159600.0,28.2559,28.2623,28.2235,28.2235,159600.0
2007-04-04 11:25:00,43.61,43.66,43.59,43.64,270700.0,28.217,28.2494,28.2041,28.2365,270700.0
2007-04-04 11:30:00,43.64,43.65,43.57,43.59,153300.0,28.2365,28.2429,28.1912,28.2041,153300.0
2007-04-04 11:35:00,43.59,43.6,43.54,43.56,99100.0,28.2041,28.2106,28.1718,28.1847,99100.0
2007-04-04 11:40:00,43.56,43.58,43.46,43.46,193300.0,28.1847,28.1976,28.12,28.12,193300.0
2007-04-04 11:45:00,43.47,43.5,43.44,43.47,128700.0,28.1265,28.1459,28.107,28.1265,128700.0
2007-04-04 11:50:00,43.47,43.48,43.46,43.48,78200.0,28.1265,28.1329,28.12,28.1329,78200.0
2007-04-04 11:55:00,43.47,43.54,43.47,43.53,186800.0,28.1265,28.1718,28.1265,28.1653,186800.0
2007-04-04 12:00:00,43.53,43.59,43.5,43.56,117200.0,28.1653,28.2041,28.1459,28.1847,117200.0
2007-04-04 12:05:00,43.56,43.58,43.52,43.53,95800.0,28.1847,28.1976,28.1588,28.1653,95800.0
2007-04-04 12:10:00,43.52,43.54,43.45,43.47,89600.0,28.1588,28.1718,28.1135,28.1265,89600.0
2007-04-04 12:15:00,43.47,43.54,43.45,43.5,62100.0,28.1265,28.1718,28.1135,28.1459,62100.0
2007-04-04 12:20:00,43.5,43.55,43.48,43.52,89800.0,28.1459,28.1782,28.1329,28.1588,89800.0
2007-04-04 12:25:00,43.53,43.54,43.48,43.5,114100.0,28.1653,28.1718,28.1329,28.1459,114100.0
2007-04-04 12:30:00,43.5,43.53,43.48,43.49,64500.0,28.1459,28.1653,28.1329,28.1394,64500.0
2007-04-04 12:35:00,43.48,43.51,43.47,43.5,84300.0,28.1329,28.1523,28.1265,28.1459,84300.0
2007-04-04 12:40:00,43.49,43.49,43.46,43.48,65000.0,28.1394,28.1394,28.12,28.1329,65000.0
2007-04-04 12:45:00,43.48,43.48,43.42,43.42,44900.0,28.1329,28.1329,28.0941,28.0941,44900.0
2007-04-04 12:50:00,43.42,43.47,43.37,43.4,264200.0,28.0941,28.1265,28.0618,28.0812,264200.0
2007-04-04 12:55:00,43.41,43.45,43.39,43.42,316400.0,28.0876,28.1135,28.0747,28.0941,316400.0
2007-04-04 13:00:00,43.43,43.44,43.33,43.37,211900.0,28.1006,28.107,28.0359,28.0618,211900.0
2007-04-04 13:05:00,43.37,43.44,43.35,43.44,95500.0,28.0618,28.107,28.0488,28.107,95500.0
2007-04-04 13:10:00,43.44,43.52,43.41,43.5,108700.0,28.107,28.1588,28.0876,28.1459,108700.0
2007-04-04 13:15:00,43.51,43.53,43.47,43.49,62700.0,28.1523,28.1653,28.1265,28.1394,62700.0
2007-04-04 13:20:00,43.5,43.58,43.5,43.58,59900.0,28.1459,28.1976,28.1459,28.1976,59900.0
2007-04-04 13:25:00,43.58,43.6,43.54,43.54,48300.0,28.1976,28.2106,28.1718,28.1718,48300.0
2007-04-04 13:30:00,43.55,43.56,43.54,43.54,20400.0,28.1782,28.1847,28.1718,28.1718,20400.0
2007-04-04 13:35:00,43.54,43.55,43.47,43.48,89700.0,28.1718,28.1782,28.1265,28.1329,89700.0
2007-04-04 13:40:00,43.48,43.5,43.39,43.45,267700.0,28.1329,28.1459,28.0747,28.1135,267700.0
2007-04-04 13:45:00,43.45,43.53,43.45,43.47,127400.0,28.1135,28.1653,28.1135,28.1265,127400.0
2007-04-04 13:50:00,43.48,43.53,43.46,43.52,112500.0,28.1329,28.1653,28.12,28.1588,112500.0
2007-04-04 13:55:00,43.51,43.52,43.4,43.4,85200.0,28.1523,28.1588,28.0812,28.0812,85200.0
2007-04-04 14:00:00,43.4,43.5,43.32,43.4,200900.0,28.0812,28.1459,28.0294,28.0812,200900.0
2007-04-04 14:05:00,43.4,43.41,43.39,43.4,67300.0,28.0812,28.0876,28.0747,28.0812,67300.0
2007-04-04 14:10:00,43.39,43.41,43.39,43.4,76300.0,28.0747,28.0876,28.0747,28.0812,76300.0
2007-04-04 14:15:00,43.4,43.47,43.39,43.41,92900.0,28.0812,28.1265,28.0747,28.0876,92900.0
2007-04-04 14:20:00,43.42,43.42,43.37,43.41,124200.0,28.0941,28.0941,28.0618,28.0876,124200.0
2007-04-04 14:25:00,43.4,43.47,43.4,43.45,123000.0,28.0812,28.1265,28.0812,28.1135,123000.0
2007-04-04 14:30:00,43.45,43.52,43.45,43.47,64200.0,28.1135,28.1588,28.1135,28.1265,64200.0
2007-04-04 14:35:00,43.46,43.5,43.41,43.45,142300.0,28.12,28.1459,28.0876,28.1135,142300.0
2007-04-04 14:40:00,43.44,43.44,43.4,43.41,84300.0,28.107,28.107,28.0812,28.0876,84300.0
2007-04-04 14:45:00,43.41,43.47,43.4,43.46,94300.0,28.0876,28.1265,28.0812,28.12,94300.0
2007-04-04 14:50:00,43.46,43.49,43.43,43.49,54500.0,28.12,28.1394,28.1006,28.1394,54500.0
2007-04-04 14:55:00,43.49,43.49,43.47,43.47,60700.0,28.1394,28.1394,28.1265,28.1265,60700.0
2007-04-04 15:00:00,43.48,43.49,43.4,43.48,246300.0,28.1329,28.1394,28.0812,28.1329,246300.0
2007-04-04 15:05:00,43.48,43.52,43.48,43.52,127900.0,28.1329,28.1588,28.1329,28.1588,127900.0
2007-04-04 15:10:00,43.53,43.56,43.51,43.56,163300.0,28.1653,28.1847,28.1523,28.1847,163300.0
2007-04-04 15:15:00,43.55,43.59,43.54,43.58,106800.0,28.1782,28.2041,28.1718,28.1976,106800.0
2007-04-04 15:20:00,43.59,43.62,43.57,43.59,311400.0,28.2041,28.2235,28.1912,28.2041,311400.0
2007-04-04 15:25:00,43.59,43.6,43.56,43.59,221900.0,28.2041,28.2106,28.1847,28.2041,221900.0
2007-04-04 15:30:00,43.6,43.69,43.58,43.59,300300.0,28.2106,28.2688,28.1976,28.2041,300300.0
2007-04-04 15:35:00,43.59,43.65,43.59,43.63,130400.0,28.2041,28.2429,28.2041,28.23,130400.0
2007-04-04 15:40:00,43.64,43.65,43.59,43.6,167900.0,28.2365,28.2429,28.2041,28.2106,167900.0
2007-04-04 15:45:00,43.6,43.63,43.59,43.61,250200.0,28.2106,28.23,28.2041,28.217,250200.0
2007-04-04 15:50:00,43.61,43.62,43.58,43.59,232800.0,28.217,28.2235,28.1976,28.2041,232800.0
2007-04-04 15:55:00,43.59,43.66,43.58,43.64,406200.0,28.2041,28.2494,28.1976,28.2365,406200.0
2007-04-05 09:30:00,43.0,43.15,42.94,43.0,762900.0,27.8224,27.9194,27.7835,27.8224,762900.0
2007-04-05 09:35:00,43.0,43.15,42.98,43.14,382800.0,27.8224,27.9194,27.8094,27.9129,382800.0
2007-04-05 09:40:00,43.15,43.2,43.1,43.16,288800.0,27.9194,27.9518,27.8871,27.9259,288800.0
2007-04-05 09:45:00,43.16,43.25,43.15,43.23,182400.0,27.9259,27.9841,27.9194,27.9712,182400.0
2007-04-05 09:50:00,43.23,43.37,43.23,43.34,469600.0,27.9712,28.0618,27.9712,28.0423,469600.0
2007-04-05 09:55:00,43.37,43.38,43.16,43.19,260400.0,28.0618,28.0682,27.9259,27.9453,260400.0
2007-04-05 10:00:00,43.18,43.18,43.1,43.14,164800.0,27.9388,27.9388,27.8871,27.9129,164800.0
2007-04-05 10:05:00,43.14,43.28,43.12,43.13,225200.0,27.9129,28.0035,27.9,27.9065,225200.0
2007-04-05 10:10:00,43.14,43.16,43.09,43.11,140900.0,27.9129,27.9259,27.8806,27.8935,140900.0
2007-04-05 10:15:00,43.1,43.18,43.06,43.15,194300.0,27.8871,27.9388,27.8612,27.9194,194300.0
2007-04-05 10:20:00,43.15,43.15,42.98,43.03,450500.0,27.9194,27.9194,27.8094,27.8418,450500.0
2007-04-05 10:25:00,43.03,43.03,42.91,42.99,393800.0,27.8418,27.8418,27.7641,27.8159,393800.0
2007-04-05 10:30:00,42.99,43.05,42.29,42.82,516700.0,27.8159,27.8547,27.363,27.7059,516700.0
2007-04-05 10:35:00,42.82,42.82,42.71,42.76,575900.0,27.7059,27.7059,27.6347,27.6671,575900.0
2007-04-05 10:40:00,42.75,42.83,42.73,42.8,163100.0,27.6606,27.7124,27.6477,27.6929,163100.0
2007-04-05 10:45:00,42.79,42.8,42.71,42.72,185900.0,27.6865,27.6929,27.6347,27.6412,185900.0
2007-04-05 10:50:00,42.72,42.9,42.65,42.65,304100.0,27.6412,27.7577,27.5959,27.5959,304100.0
2007-04-05 10:55:00,42.66,42.71,42.62,42.63,243200.0,27.6024,27.6347,27.5765,27.583,243200.0
2007-04-05 11:00:00,42.63,42.67,42.57,42.6,259200.0,27.583,27.6088,27.5441,27.5635,259200.0
2007-04-05 11:05:00,42.59,42.68,42.58,42.67,352700.0,27.5571,27.6153,27.5506,27.6088,352700.0
2007-04-05 11:10:00,42.67,42.69,42.63,42.65,270100.0,27.6088,27.6218,27.583,27.5959,270100.0
2007-04-05 11:15:00,42.65,42.65,42.55,42.61,318600.0,27.5959,27.5959,27.5312,27.57,318600.0
2007-04-05 11:20:00,42.61,42.62,42.52,42.54,389500.0,27.57,27.5765,27.5118,27.5247,389500.0
2007-04-05 11:25:00,42.54,42.55,42.46,42.53,451500.0,27.5247,27.5312,27.473,27.5182,451500.0
2007-04-05 11:30:00,42.53,42.54,42.5,42.51,220900.0,27.5182,27.5247,27.4988,27.5053,220900.0
2007-04-05 11:35:00,42.51,42.53,42.46,42.47,266100.0,27.5053,27.5182,27.473,27.4794,266100.0
2007-04-05 11:40:00,42.46,42.58,42.43,42.55,346100.0,27.473,27.5506,27.4535,27.5312,346100.0
2007-04-05 11:45:00,42.55,42.57,42.5,42.57,85900.0,27.5312,27.5441,27.4988,27.5441,85900.0
2007-04-05 11:50:00,42.57,42.67,42.57,42.65,228700.0,27.5441,27.6088,27.5441,27.5959,228700.0
2007-04-05 11:55:00,42.65,42.73,42.64,42.73,197800.0,27.5959,27.6477,27.5894,27.6477,197800.0
2007-04-05 12:00:00,42.73,42.78,42.7,42.72,162400.0,27.6477,27.68,27.6282,27.6412,162400.0
2007-04-05 12:05:00,42.73,42.8,42.72,42.79,162400.0,27.6477,27.6929,27.6412,27.6865,162400.0
2007-04-05 12:10:00,42.78,42.78,42.68,42.73,141300.0,27.68,27.68,27.6153,27.6477,141300.0
2007-04-05 12:15:00,42.74,42.75,42.71,42.74,61400.0,27.6541,27.6606,27.6347,27.6541,61400.0
2007-04-05 12:20:00,42.74,42.75,42.69,42.75,266200.0,27.6541,27.6606,27.6218,27.6606,266200.0
2007-04-05 12:25:00,42.74,42.79,42.71,42.74,117900.0,27.6541,27.6865,27.6347,27.6541,117900.0
2007-04-05 12:30:00,42.74,42.78,42.7,42.74,96400.0,27.6541,27.68,27.6282,27.6541,96400.0
2007-04-05 12:35:00,42.75,42.8,42.74,42.76,157500.0,27.6606,27.6929,27.6541,27.6671,157500.0
2007-04-05 12:40:00,42.76,42.76,42.7,42.72,133400.0,27.6671,27.6671,27.6282,27.6412,133400.0
2007-04-05 12:45:00,42.72,42.75,42.66,42.72,123500.0,27.6412,27.6606,27.6024,27.6412,123500.0
2007-04-05 12:50:00,42.72,42.76,42.67,42.71,92800.0,27.6412,27.6671,27.6088,27.6347,92800.0
2007-04-05 12:55:00,42.7,42.72,42.67,42.71,91700.0,27.6282,27.6412,27.6088,27.6347,91700.0
2007-04-05 13:00:00,42.72,42.72,42.7,42.7,37900.0,27.6412,27.6412,27.6282,27.6282,37900.0
2007-04-05 13:05:00,42.71,42.87,42.71,42.71,90200.0,27.6347,27.7382,27.6347,27.6347,90200.0
2007-04-05 13:10:00,42.7,42.72,42.7,42.71,59600.0,27.6282,27.6412,27.6282,27.6347,59600.0
2007-04-05 13:15:00,42.72,42.72,42.7,42.71,77100.0,27.6412,27.6412,27.6282,27.6347,77100.0
2007-04-05 13:20:00,42.72,42.77,42.72,42.75,162500.0,27.6412,27.6735,27.6412,27.6606,162500.0
2007-04-05 13:25:00,42.75,42.86,42.72,42.86,399400.0,27.6606,27.7318,27.6412,27.7318,399400.0
2007-04-05 13:30:00,42.86,42.9,42.82,42.89,167000.0,27.7318,27.7577,27.7059,27.7512,167000.0
2007-04-05 13:35:00,42.89,42.9,42.86,42.88,106300.0,27.7512,27.7577,27.7318,27.7447,106300.0
2007-04-05 13:40:00,42.89,42.92,42.88,42.9,57900.0,27.7512,27.7706,27.7447,27.7577,57900.0
2007-04-05 13:45:00,42.91,43.01,42.9,42.92,293800.0,27.7641,27.8288,27.7577,27.7706,293800.0
2007-04-05 13:50:00,42.91,43.0,42.88,42.91,295800.0,27.7641,27.8224,27.7447,27.7641,295800.0
2007-04-05 13:55:00,42.91,42.94,42.85,42.88,150200.0,27.7641,27.7835,27.7253,27.7447,150200.0
2007-04-05 14:00:00,42.89,42.95,42.86,42.89,148200.0,27.7512,27.79,27.7318,27.7512,148200.0
2007-04-05 14:05:00,42.89,42.89,42.82,42.85,127500.0,27.7512,27.7512,27.7059,27.7253,127500.0
2007-04-05 14:10:00,42.85,42.94,42.81,42.85,141000.0,27.7253,27.7835,27.6994,27.7253,141000.0
2007-04-05 14:15:00,42.85,42.88,42.81,42.88,160800.0,27.7253,27.7447,27.6994,27.7447,160800.0
2007-04-05 14:20:00,42.88,42.93,42.87,42.91,170500.0,27.7447,27.7771,27.7382,27.7641,170500.0
2007-04-05 14:25:00,42.9,42.96,42.89,42.94,83200.0,27.7577,27.7965,27.7512,27.7835,83200.0
2007-04-05 14:30:00,42.95,43.05,42.92,43.04,242200.0,27.79,27.8547,27.7706,27.8482,242200.0
2007-04-05 14:35:00,43.04,43.11,43.04,43.06,206000.0,27.8482,27.8935,27.8482,27.8612,206000.0
2007-04-05 14:40:00,43.07,43.16,43.04,43.15,187500.0,27.8676,27.9259,27.8482,27.9194,187500.0
2007-04-05 14:45:00,43.15,43.15,43.05,43.11,169500.0,27.9194,27.9194,27.8547,27.8935,169500.0
2007-04-05 14:50:00,43.1,43.11,43.07,43.08,102300.0,27.8871,27.8935,27.8676,27.8741,102300.0
2007-04-05 14:55:00,43.08,43.17,43.07,43.15,271100.0,27.8741,27.9323,27.8676,27.9194,271100.0
2007-04-05 15:00:00,43.16,43.21,43.15,43.18,252100.0,27.9259,27.9582,27.9194,27.9388,252100.0
2007-04-05 15:05:00,43.17,43.24,43.16,43.23,206500.0,27.9323,27.9776,27.9259,27.9712,206500.0
2007-04-05 15:10:00,43.23,43.25,43.2,43.23,158400.0,27.9712,27.9841,27.9518,27.9712,158400.0
2007-04-05 15:15:00,43.23,43.42,43.18,43.19,274200.0,27.9712,28.0941,27.9388,27.9453,274200.0
2007-04-05 15:20:00,43.19,43.24,43.17,43.17,297700.0,27.9453,27.9776,27.9323,27.9323,297700.0
2007-04-05 15:25:00,43.18,43.22,43.14,43.14,279000.0,27.9388,27.9647,27.9129,27.9129,279000.0
2007-04-05 15:30:00,43.14,43.21,43.13,43.16,454500.0,27.9129,27.9582,27.9065,27.9259,454500.0
2007-04-05 15:35:00,43.16,43.16,43.13,43.14,248800.0,27.9259,27.9259,27.9065,27.9129,248800.0
2007-04-05 15:40:00,43.14,43.23,43.13,43.22,362800.0,27.9129,27.9712,27.9065,27.9647,362800.0
2007-04-05 15:45:00,43.22,43.31,43.22,43.31,571000.0,27.9647,28.0229,27.9647,28.0229,571000.0
2007-04-05 15:50:00,43.3,43.44,43.29,43.33,685400.0,28.0165,28.107,28.01,28.0359,685400.0
2007-04-05 15:55:00,43.34,43.35,43.15,43.29,1093700.0,28.0423,28.0488,27.9194,28.01,1093700.0
2007-04-09 09:30:00,43.34,43.46,43.01,43.03,502100.0,28.0423,28.12,27.8288,27.8418,502100.0
2007-04-09 09:35:00,43.02,43.07,42.9,42.98,266700.0,27.8353,27.8676,27.7577,27.8094,266700.0
2007-04-09 09:40:00,42.99,42.99,42.72,42.74,303500.0,27.8159,27.8159,27.6412,27.6541,303500.0
2007-04-09 09:45:00,42.74,42.83,42.7,42.82,235100.0,27.6541,27.7124,27.6282,27.7059,235100.0
2007-04-09 09:50:00,42.83,42.88,42.76,42.8,405100.0,27.7124,27.7447,27.6671,27.6929,405100.0
2007-04-09 09:55:00,42.8,42.82,42.77,42.82,269600.0,27.6929,27.7059,27.6735,27.7059,269600.0
2007-04-09 10:00:00,42.82,43.02,42.82,42.87,323500.0,27.7059,27.8353,27.7059,27.7382,323500.0
2007-04-09 10:05:00,42.86,42.94,42.6,42.63,381400.0,27.7318,27.7835,27.5635,27.583,381400.0
2007-04-09 10:10:00,42.63,42.9,42.61,42.65,248000.0,27.583,27.7577,27.57,27.5959,248000.0
2007-04-09 10:15:00,42.65,42.68,42.62,42.65,125800.0,27.5959,27.6153,27.5765,27.5959,125800.0
2007-04-09 10:20:00,42.65,42.68,42.61,42.61,175500.0,27.5959,27.6153,27.57,27.57,175500.0
2007-04-09 10:25:00,42.61,42.62,42.48,42.52,336800.0,27.57,27.5765,27.4859,27.5118,336800.0
2007-04-09 10:30:00,42.52,42.56,42.51,42.56,186400.0,27.5118,27.5377,27.5053,27.5377,186400.0
2007-04-09 10:35:00,42.56,42.61,42.55,42.59,191800.0,27.5377,27.57,27.5312,27.5571,191800.0
2007-04-09 10:40:00,42.59,42.68,42.59,42.59,191500.0,27.5571,27.6153,27.5571,27.5571,191500.0
2007-04-09 10:45:00,42.59,42.65,42.56,42.65,81600.0,27.5571,27.5959,27.5377,27.5959,81600.0
2007-04-09 10:50:00,42.64,42.68,42.64,42.68,55400.0,27.5894,27.6153,27.5894,27.6153,55400.0
2007-04-09 10:55:00,42.68,42.68,42.64,42.64,111500.0,27.6153,27.6153,27.5894,27.5894,111500.0
2007-04-09 11:00:00,42.64,42.78,42.64,42.75,205000.0,27.5894,27.68,27.5894,27.6606,205000.0
2007-04-09 11:05:00,42.75,42.78,42.74,42.76,118900.0,27.6606,27.68,27.6541,27.6671,118900.0
2007-04-09 11:10:00,42.77,42.81,42.75,42.8,87100.0,27.6735,27.6994,27.6606,27.6929,87100.0
2007-04-09 11:15:00,42.8,42.83,42.77,42.77,141000.0,27.6929,27.7124,27.6735,27.6735,141000.0
2007-04-09 11:20:00,42.77,42.82,42.77,42.8,129800.0,27.6735,27.7059,27.6735,27.6929,129800.0
2007-04-09 11:25:00,42.79,42.91,42.79,42.87,151900.0,27.6865,27.7641,27.6865,27.7382,151900.0
2007-04-09 11:30:00,42.87,42.95,42.87,42.94,246100.0,27.7382,27.79,27.7382,27.7835,246100.0
2007-04-09 11:35:00,42.94,42.98,42.89,42.9,153900.0,27.7835,27.8094,27.7512,27.7577,153900.0
2007-04-09 11:40:00,42.98,43.04,42.78,42.97,283400.0,27.8094,27.8482,27.68,27.8029,283400.0
2007-04-09 11:45:00,42.97,43.04,42.97,43.04,81800.0,27.8029,27.8482,27.8029,27.8482,81800.0
2007-04-09 11:50:00,43.03,43.07,43.02,43.05,110300.0,27.8418,27.8676,27.8353,27.8547,110300.0
2007-04-09 11:55:00,43.05,43.06,43.04,43.06,77000.0,27.8547,27.8612,27.8482,27.8612,77000.0
2007-04-09 12:00:00,43.06,43.16,43.05,43.16,146700.0,27.8612,27.9259,27.8547,27.9259,146700.0
2007-04-09 12:05:00,43.15,43.25,43.15,43.23,168200.0,27.9194,27.9841,27.9194,27.9712,168200.0
2007-04-09 12:10:00,43.23,43.32,43.23,43.31,240600.0,27.9712,28.0294,27.9712,28.0229,240600.0
2007-04-09 12:15:00,43.31,43.39,43.25,43.25,347300.0,28.0229,28.0747,27.9841,27.9841,347300.0
2007-04-09 12:20:00,43.25,43.26,43.21,43.22,91600.0,27.9841,27.9906,27.9582,27.9647,91600.0
2007-04-09 12:25:00,43.22,43.24,43.17,43.19,84800.0,27.9647,27.9776,27.9323,27.9453,84800.0
2007-04-09 12:30:00,43.18,43.21,43.16,43.2,92800.0,27.9388,27.9582,27.9259,27.9518,92800.0
2007-04-09 12:35:00,43.19,43.23,43.15,43.23,88000.0,27.9453,27.9712,27.9194,27.9712,88000.0
2007-04-09 12:40:00,43.23,43.25,43.19,43.21,100800.0,27.9712,27.9841,27.9453,27.9582,100800.0
2007-04-09 12:45:00,43.21,43.27,43.21,43.25,101200.0,27.9582,27.9971,27.9582,27.9841,101200.0
2007-04-09 12:50:00,43.25,43.29,43.25,43.29,55900.0,27.9841,28.01,27.9841,28.01,55900.0
2007-04-09 12:55:00,43.28,43.29,43.22,43.23,104200.0,28.0035,28.01,27.9647,27.9712,104200.0
2007-04-09 13:00:00,43.23,43.25,43.19,43.23,93700.0,27.9712,27.9841,27.9453,27.9712,93700.0
2007-04-09 13:05:00,43.23,43.24,43.22,43.22,48900.0,27.9712,27.9776,27.9647,27.9647,48900.0
2007-04-09 13:10:00,43.22,43.23,43.2,43.2,71500.0,27.9647,27.9712,27.9518,27.9518,71500.0
2007-04-09 13:15:00,43.2,43.21,43.17,43.21,51000.0,27.9518,27.9582,27.9323,27.9582,51000.0
2007-04-09 13:20:00,43.2,43.23,43.19,43.22,83100.0,27.9518,27.9712,27.9453,27.9647,83100.0
2007-04-09 13:25:00,43.21,43.22,43.2,43.2,25400.0,27.9582,27.9647,27.9518,27.9518,25400.0
2007-04-09 13:30:00,43.2,43.21,43.09,43.1,104900.0,27.9518,27.9582,27.8806,27.8871,104900.0
2007-04-09 13:35:00,43.09,43.25,43.09,43.1,134400.0,27.8806,27.9841,27.8806,27.8871,134400.0
2007-04-09 13:40:00,43.1,43.13,43.09,43.09,51400.0,27.8871,27.9065,27.8806,27.8806,51400.0
2007-04-09 13:45:00,43.1,43.1,43.08,43.08,49500.0,27.8871,27.8871,27.8741,27.8741,49500.0
2007-04-09 13:50:00,43.08,43.09,43.01,43.01,237500.0,27.8741,27.8806,27.8288,27.8288,237500.0
2007-04-09 13:55:00,43.01,43.01,42.96,42.96,154400.0,27.8288,27.8288,27.7965,27.7965,154400.0
2007-04-09 14:00:00,42.96,43.01,42.95,42.96,163000.0,27.7965,27.8288,27.79,27.7965,163000.0
2007-04-09 14:05:00,42.97,43.02,42.97,42.99,151000.0,27.8029,27.8353,27.8029,27.8159,151000.0
2007-04-09 14:10:00,42.99,43.06,42.99,43.06,54000.0,27.8159,27.8612,27.8159,27.8612,54000.0
2007-04-09 14:15:00,43.06,43.12,43.05,43.06,114400.0,27.8612,27.9,27.8547,27.8612,114400.0
2007-04-09 14:20:00,43.06,43.14,43.06,43.12,112500.0,27.8612,27.9129,27.8612,27.9,112500.0
2007-04-09 14:25:00,43.12,43.13,43.05,43.07,100600.0,27.9,27.9065,27.8547,27.8676,100600.0
2007-04-09 14:30:00,43.06,43.07,43.02,43.03,34100.0,27.8612,27.8676,27.8353,27.8418,34100.0
2007-04-09 14:35:00,43.02,43.03,42.98,42.98,91500.0,27.8353,27.8418,27.8094,27.8094,91500.0
2007-04-09 14:40:00,42.99,42.99,42.96,42.99,71300.0,27.8159,27.8159,27.7965,27.8159,71300.0
2007-04-09 14:45:00,42.98,42.99,42.95,42.96,67500.0,27.8094,27.8159,27.79,27.7965,67500.0
2007-04-09 14:50:00,42.95,42.96,42.9,42.91,112900.0,27.79,27.7965,27.7577,27.7641,112900.0
2007-04-09 14:55:00,42.92,43.04,42.91,43.03,125800.0,27.7706,27.8482,27.7641,27.8418,125800.0
2007-04-09 15:00:00,43.03,43.06,43.0,43.01,80500.0,27.8418,27.8612,27.8224,27.8288,80500.0
2007-04-09 15:05:00,43.0,43.02,42.97,43.01,73500.0,27.8224,27.8353,27.8029,27.8288,73500.0
2007-04-09 15:10:00,43.01,43.03,42.98,43.01,106800.0,27.8288,27.8418,27.8094,27.8288,106800.0
2007-04-09 15:15:00,43.0,43.15,43.0,43.1,196600.0,27.8224,27.9194,27.8224,27.8871,196600.0
2007-04-09 15:20:00,43.09,43.12,43.01,43.03,88800.0,27.8806,27.9,27.8288,27.8418,88800.0
2007-04-09 15:25:00,43.03,43.03,42.95,42.96,124500.0,27.8418,27.8418,27.79,27.7965,124500.0
2007-04-09 15:30:00,42.96,43.03,42.96,43.02,125200.0,27.7965,27.8418,27.7965,27.8353,125200.0
2007-04-09 15:35:00,43.02,43.1,43.02,43.07,290300.0,27.8353,27.8871,27.8353,27.8676,290300.0
2007-04-09 15:40:00,43.08,43.12,43.06,43.07,193800.0,27.8741,27.9,27.8612,27.8676,193800.0
2007-04-09 15:45:00,43.06,43.06,42.86,42.88,258000.0,27.8612,27.8612,27.7318,27.7447,258000.0
2007-04-09 15:50:00,42.89,42.98,42.84,42.84,453200.0,27.7512,27.8094,27.7188,27.7188,453200.0
2007-04-09 15:55:00,42.84,42.84,42.66,42.66,1021300.0,27.7188,27.7188,27.6024,27.6024,1021300.0
2007-04-10 09:30:00,42.52,42.91,42.51,42.9,621000.0,27.5118,27.7641,27.5053,27.7577,621000.0
2007-04-10 09:35:00,42.9,42.91,42.75,42.79,305200.0,27.7577,27.7641,27.6606,27.6865,305200.0
2007-04-10 09:40:00,42.78,42.83,42.67,42.74,255500.0,27.68,27.7124,27.6088,27.6541,255500.0
2007-04-10 09:45:00,42.74,42.75,42.64,42.64,301500.0,27.6541,27.6606,27.5894,27.5894,301500.0
2007-04-10 09:50:00,42.64,42.64,42.53,42.61,257900.0,27.5894,27.5894,27.5182,27.57,257900.0
2007-04-10 09:55:00,42.61,42.68,42.61,42.67,129400.0,27.57,27.6153,27.57,27.6088,129400.0
2007-04-10 10:00:00,42.67,42.75,42.64,42.68,212600.0,27.6088,27.6606,27.5894,27.6153,212600.0
2007-04-10 10:05:00,42.67,42.71,42.66,42.69,150100.0,27.6088,27.6347,27.6024,27.6218,150100.0
2007-04-10 10:10:00,42.7,42.81,42.68,42.76,335000.0,27.6282,27.6994,27.6153,27.6671,335000.0
2007-04-10 10:15:00,42.75,42.81,42.71,42.75,186000.0,27.6606,27.6994,27.6347,27.6606,186000.0
2007-04-10 10:20:00,42.75,42.78,42.75,42.77,81200.0,27.6606,27.68,27.6606,27.6735,81200.0
2007-04-10 10:25:00,42.76,42.79,42.75,42.75,154500.0,27.6671,27.6865,27.6606,27.6606,154500.0
2007-04-10 10:30:00,42.75,42.8,42.72,42.74,114100.0,27.6606,27.6929,27.6412,27.6541,114100.0
2007-04-10 10:35:00,42.73,42.77,42.68,42.69,119400.0,27.6477,27.6735,27.6153,27.6218,119400.0
2007-04-10 10:40:00,42.7,42.77,42.62,42.64,262600.0,27.6282,27.6735,27.5765,27.5894,262600.0
2007-04-10 10:45:00,42.63,42.69,42.61,42.68,90500.0,27.583,27.6218,27.57,27.6153,90500.0
2007-04-10 10:50:00,42.67,42.7,42.65,42.7,79400.0,27.6088,27.6282,27.5959,27.6282,79400.0
2007-04-10 10:55:00,42.69,42.73,42.62,42.65,77000.0,27.6218,27.6477,27.5765,27.5959,77000.0
2007-04-10 11:00:00,42.65,42.69,42.6,42.64,156000.0,27.5959,27.6218,27.5635,27.5894,156000.0
2007-04-10 11:05:00,42.64,42.68,42.62,42.66,135600.0,27.5894,27.6153,27.5765,27.6024,135600.0
2007-04-10 11:10:00,42.66,42.69,42.6,42.64,182900.0,27.6024,27.6218,27.5635,27.5894,182900.0
2007-04-10 11:15:00,42.64,42.7,42.63,42.7,153800.0,27.5894,27.6282,27.583,27.6282,153800.0
2007-04-10 11:20:00,42.69,42.73,42.68,42.71,101800.0,27.6218,27.6477,27.6153,27.6347,101800.0
2007-04-10 11:25:00,42.71,42.73,42.68,42.71,117900.0,27.6347,27.6477,27.6153,27.6347,117900.0
2007-04-10 11:30:00,42.71,42.73,42.71,42.71,154600.0,27.6347,27.6477,27.6347,27.6347,154600.0
2007-04-10 11:35:00,42.71,42.73,42.69,42.73,147400.0,27.6347,27.6477,27.6218,27.6477,147400.0
2007-04-10 11:40:00,42.73,42.76,42.72,42.75,282700.0,27.6477,27.6671,27.6412,27.6606,282700.0
2007-04-10 11:45:00,42.74,42.76,42.69,42.75,112000.0,27.6541,27.6671,27.6218,27.6606,112000.0
2007-04-10 11:50:00,42.75,42.81,42.74,42.79,67800.0,27.6606,27.6994,27.6541,27.6865,67800.0
2007-04-10 11:55:00,42.79,42.85,42.78,42.83,144500.0,27.6865,27.7253,27.68,27.7124,144500.0
2007-04-10 12:00:00,42.83,42.83,42.81,42.83,73300.0,27.7124,27.7124,27.6994,27.7124,73300.0
2007-04-10 12:05:00,42.83,42.88,42.83,42.86,94900.0,27.7124,27.7447,27.7124,27.7318,94900.0
2007-04-10 12:10:00,42.85,42.88,42.83,42.86,54000.0,27.7253,27.7447,27.7124,27.7318,54000.0
2007-04-10 12:15:00,42.87,42.91,42.85,42.87,109900.0,27.7382,27.7641,27.7253,27.7382,109900.0
2007-04-10 12:20:00,42.87,42.98,42.86,42.98,74300.0,27.7382,27.8094,27.7318,27.8094,74300.0
2007-04-10 12:25:00,42.98,42.99,42.94,42.96,54000.0,27.8094,27.8159,27.7835,27.7965,54000.0
2007-04-10 12:30:00,42.95,42.97,42.95,42.97,39600.0,27.79,27.8029,27.79,27.8029,39600.0
2007-04-10 12:35:00,42.96,42.97,42.95,42.96,54500.0,27.7965,27.8029,27.79,27.7965,54500.0
2007-04-10 12:40:00,42.96,42.96,42.95,42.96,104700.0,27.7965,27.7965,27.79,27.7965,104700.0
2007-04-10 12:45:00,42.95,42.96,42.95,42.95,95400.0,27.79,27.7965,27.79,27.79,95400.0
2007-04-10 12:50:00,42.95,42.96,42.94,42.95,114000.0,27.79,27.7965,27.7835,27.79,114000.0
2007-04-10 12:55:00,42.95,42.96,42.84,42.85,150500.0,27.79,27.7965,27.7188,27.7253,150500.0
2007-04-10 13:00:00,42.85,42.89,42.8,42.84,102500.0,27.7253,27.7512,27.6929,27.7188,102500.0
2007-04-10 13:05:00,42.85,42.89,42.83,42.88,99200.0,27.7253,27.7512,27.7124,27.7447,99200.0
2007-04-10 13:10:00,42.88,42.89,42.82,42.82,44500.0,27.7447,27.7512,27.7059,27.7059,44500.0
2007-04-10 13:15:00,42.82,42.87,42.81,42.86,28200.0,27.7059,27.7382,27.6994,27.7318,28200.0
2007-04-10 13:20:00,42.86,42.95,42.85,42.93,97100.0,27.7318,27.79,27.7253,27.7771,97100.0
2007-04-10 13:25:00,42.94,42.95,42.9,42.92,63100.0,27.7835,27.79,27.7577,27.7706,63100.0
2007-04-10 13:30:00,42.91,42.92,42.82,42.84,69500.0,27.7641,27.7706,27.7059,27.7188,69500.0
2007-04-10 13:35:00,42.85,42.85,42.8,42.85,59000.0,27.7253,27.7253,27.6929,27.7253,59000.0
2007-04-10 13:40:00,42.84,42.87,42.78,42.79,86500.0,27.7188,27.7382,27.68,27.6865,86500.0
2007-04-10 13:45:00,42.79,42.83,42.78,42.8,74500.0,27.6865,27.7124,27.68,27.6929,74500.0
2007-04-10 13:50:00,42.8,42.83,42.76,42.78,94200.0,27.6929,27.7124,27.6671,27.68,94200.0
2007-04-10 13:55:00,42.78,42.82,42.71,42.72,82800.0,27.68,27.7059,27.6347,27.6412,82800.0
2007-04-10 14:00:00,42.72,42.82,42.71,42.78,161600.0,27.6412,27.7059,27.6347,27.68,161600.0
2007-04-10 14:05:00,42.78,42.82,42.78,42.81,276600.0,27.68,27.7059,27.68,27.6994,276600.0
2007-04-10 14:10:00,42.81,42.85,42.8,42.81,85400.0,27.6994,27.7253,27.6929,27.6994,85400.0
2007-04-10 14:15:00,42.81,42.84,42.8,42.8,87800.0,27.6994,27.7188,27.6929,27.6929,87800.0
2007-04-10 14:20:00,42.8,42.82,42.79,42.8,98500.0,27.6929,27.7059,27.6865,27.6929,98500.0
2007-04-10 14:25:00,42.81,42.83,42.75,42.77,109200.0,27.6994,27.7124,27.6606,27.6735,109200.0
2007-04-10 14:30:00,42.76,42.83,42.76,42.8,121800.0,27.6671,27.7124,27.6671,27.6929,121800.0
2007-04-10 14:35:00,42.8,42.81,42.79,42.81,81400.0,27.6929,27.6994,27.6865,27.6994,81400.0
2007-04-10 14:40:00,42.8,42.84,42.75,42.83,82100.0,27.6929,27.7188,27.6606,27.7124,82100.0
2007-04-10 14:45:00,42.83,42.83,42.8,42.82,68100.0,27.7124,27.7124,27.6929,27.7059,68100.0
2007-04-10 14:50:00,42.82,42.83,42.8,42.81,57000.0,27.7059,27.7124,27.6929,27.6994,57000.0
2007-04-10 14:55:00,42.8,42.81,42.79,42.8,53300.0,27.6929,27.6994,27.6865,27.6929,53300.0
2007-04-10 15:00:00,42.81,42.82,42.8,42.81,57800.0,27.6994,27.7059,27.6929,27.6994,57800.0
2007-04-10 15:05:00,42.81,42.84,42.81,42.84,154100.0,27.6994,27.7188,27.6994,27.7188,154100.0
2007-04-10 15:10:00,42.84,42.85,42.81,42.81,122500.0,27.7188,27.7253,27.6994,27.6994,122500.0
2007-04-10 15:15:00,42.8,42.81,42.72,42.8,213100.0,27.6929,27.6994,27.6412,27.6929,213100.0
2007-04-10 15:20:00,42.8,42.85,42.8,42.84,106900.0,27.6929,27.7253,27.6929,27.7188,106900.0
2007-04-10 15:25:00,42.84,42.86,42.82,42.84,86800.0,27.7188,27.7318,27.7059,27.7188,86800.0
2007-04-10 15:30:00,42.84,42.87,42.82,42.86,128500.0,27.7188,27.7382,27.7059,27.7318,128500.0
2007-04-10 15:35:00,42.87,42.95,42.87,42.94,348600.0,27.7382,27.79,27.7382,27.7835,348600.0
2007-04-10 15:40:00,42.95,42.95,42.9,42.93,247500.0,27.79,27.79,27.7577,27.7771,247500.0
2007-04-10 15:45:00,42.94,42.95,42.91,42.93,141900.0,27.7835,27.79,27.7641,27.7771,141900.0
2007-04-10 15:50:00,42.93,42.99,42.9,42.97,310400.0,27.7771,27.8159,27.7577,27.8029,310400.0
2007-04-10 15:55:00,42.97,43.04,42.96,43.0,611200.0,27.8029,27.8482,27.7965,27.8224,611200.0
2007-04-11 09:30:00,42.91,42.99,42.5,42.65,522500.0,27.7641,27.8159,27.4988,27.5959,522500.0
2007-04-11 09:35:00,42.64,42.73,42.53,42.67,326400.0,27.5894,27.6477,27.5182,27.6088,326400.0
2007-04-11 09:40:00,42.68,42.68,42.64,42.66,124500.0,27.6153,27.6153,27.5894,27.6024,124500.0
2007-04-11 09:45:00,42.66,42.67,42.6,42.64,149200.0,27.6024,27.6088,27.5635,27.5894,149200.0
2007-04-11 09:50:00,42.64,42.72,42.6,42.72,232800.0,27.5894,27.6412,27.5635,27.6412,232800.0
2007-04-11 09:55:00,42.72,42.74,42.57,42.68,145800.0,27.6412,27.6541,27.5441,27.6153,145800.0
2007-04-11 10:00:00,42.69,42.69,42.56,42.56,152000.0,27.6218,27.6218,27.5377,27.5377,152000.0
2007-04-11 10:05:00,42.56,42.6,42.52,42.54,219900.0,27.5377,27.5635,27.5118,27.5247,219900.0
2007-04-11 10:10:00,42.55,42.57,42.51,42.55,126500.0,27.5312,27.5441,27.5053,27.5312,126500.0
2007-04-11 10:15:00,42.55,42.55,42.37,42.39,303500.0,27.5312,27.5312,27.4147,27.4277,303500.0
2007-04-11 10:20:00,42.4,42.45,42.31,42.35,436900.0,27.4341,27.4665,27.3759,27.4018,436900.0
2007-04-11 10:25:00,42.35,42.44,42.35,42.44,109000.0,27.4018,27.46,27.4018,27.46,109000.0
2007-04-11 10:30:00,42.44,42.54,42.4,42.51,120400.0,27.46,27.5247,27.4341,27.5053,120400.0
2007-04-11 10:35:00,42.51,42.53,42.45,42.45,58400.0,27.5053,27.5182,27.4665,27.4665,58400.0
2007-04-11 10:40:00,42.45,42.47,42.35,42.36,96100.0,27.4665,27.4794,27.4018,27.4083,96100.0
2007-04-11 10:45:00,42.36,42.37,42.22,42.31,485600.0,27.4083,27.4147,27.3177,27.3759,485600.0
2007-04-11 10:50:00,42.31,42.32,42.21,42.29,192000.0,27.3759,27.3824,27.3112,27.363,192000.0
2007-04-11 10:55:00,42.3,42.43,42.25,42.37,173000.0,27.3694,27.4535,27.3371,27.4147,173000.0
2007-04-11 11:00:00,42.37,42.6,42.37,42.55,257500.0,27.4147,27.5635,27.4147,27.5312,257500.0
2007-04-11 11:05:00,42.55,42.57,42.46,42.47,82200.0,27.5312,27.5441,27.473,27.4794,82200.0
2007-04-11 11:10:00,42.47,42.47,42.41,42.44,130800.0,27.4794,27.4794,27.4406,27.46,130800.0
2007-04-11 11:15:00,42.44,42.44,42.37,42.41,92200.0,27.46,27.46,27.4147,27.4406,92200.0
2007-04-11 11:20:00,42.41,42.57,42.4,42.56,101100.0,27.4406,27.5441,27.4341,27.5377,101100.0
2007-04-11 11:25:00,42.57,42.62,42.5,42.61,243900.0,27.5441,27.5765,27.4988,27.57,243900.0
2007-04-11 11:30:00,42.61,42.62,42.6,42.6,136500.0,27.57,27.5765,27.5635,27.5635,136500.0
2007-04-11 11:35:00,42.6,42.62,42.43,42.61,150700.0,27.5635,27.5765,27.4535,27.57,150700.0
2007-04-11 11:40:00,42.61,42.63,42.56,42.56,68300.0,27.57,27.583,27.5377,27.5377,68300.0
2007-04-11 11:45:00,42.56,42.6,42.56,42.6,50000.0,27.5377,27.5635,27.5377,27.5635,50000.0
2007-04-11 11:50:00,42.6,42.6,42.52,42.53,79300.0,27.5635,27.5635,27.5118,27.5182,79300.0
2007-04-11 11:55:00,42.53,42.54,42.51,42.52,39900.0,27.5182,27.5247,27.5053,27.5118,39900.0
2007-04-11 12:00:00,42.52,42.59,42.51,42.59,76100.0,27.5118,27.5571,27.5053,27.5571,76100.0
2007-04-11 12:05:00,42.59,42.59,42.54,42.56,67000.0,27.5571,27.5571,27.5247,27.5377,67000.0
2007-04-11 12:10:00,42.56,42.59,42.47,42.53,106100.0,27.5377,27.5571,27.4794,27.5182,106100.0
2007-04-11 12:15:00,42.54,42.55,42.46,42.49,54100.0,27.5247,27.5312,27.473,27.4924,54100.0
2007-04-11 12:20:00,42.5,42.53,42.5,42.53,21300.0,27.4988,27.5182,27.4988,27.5182,21300.0
2007-04-11 12:25:00,42.53,42.54,42.5,42.51,26900.0,27.5182,27.5247,27.4988,27.5053,26900.0
2007-04-11 12:30:00,42.51,42.51,42.4,42.42,143900.0,27.5053,27.5053,27.4341,27.4471,143900.0
2007-04-11 12:35:00,42.42,42.43,42.4,42.43,62000.0,27.4471,27.4535,27.4341,27.4535,62000.0
2007-04-11 12:40:00,42.44,42.49,42.43,42.49,111100.0,27.46,27.4924,27.4535,27.4924,111100.0
2007-04-11 12:45:00,42.49,42.5,42.49,42.5,20100.0,27.4924,27.4988,27.4924,27.4988,20100.0
2007-04-11 12:50:00,42.5,42.52,42.49,42.52,27000.0,27.4988,27.5118,27.4924,27.5118,27000.0
2007-04-11 12:55:00,42.52,42.52,42.5,42.51,26800.0,27.5118,27.5118,27.4988,27.5053,26800.0
2007-04-11 13:00:00,42.51,42.51,42.43,42.49,108000.0,27.5053,27.5053,27.4535,27.4924,108000.0
2007-04-11 13:05:00,42.49,42.6,42.48,42.58,91800.0,27.4924,27.5635,27.4859,27.5506,91800.0
2007-04-11 13:10:00,42.59,42.69,42.58,42.68,329600.0,27.5571,27.6218,27.5506,27.6153,329600.0
2007-04-11 13:15:00,42.68,42.69,42.66,42.69,96100.0,27.6153,27.6218,27.6024,27.6218,96100.0
2007-04-11 13:20:00,42.68,42.69,42.6,42.63,59700.0,27.6153,27.6218,27.5635,27.583,59700.0
2007-04-11 13:25:00,42.64,42.65,42.61,42.61,28400.0,27.5894,27.5959,27.57,27.57,28400.0
2007-04-11 13:30:00,42.61,42.64,42.61,42.61,50700.0,27.57,27.5894,27.57,27.57,50700.0
2007-04-11 13:35:00,42.62,42.62,42.55,42.55,105800.0,27.5765,27.5765,27.5312,27.5312,105800.0
2007-04-11 13:40:00,42.56,42.59,42.53,42.59,104900.0,27.5377,27.5571,27.5182,27.5571,104900.0
2007-04-11 13:45:00,42.59,42.6,42.53,42.55,116400.0,27.5571,27.5635,27.5182,27.5312,116400.0
2007-04-11 13:50:00,42.55,42.56,42.5,42.51,70300.0,27.5312,27.5377,27.4988,27.5053,70300.0
2007-04-11 13:55:00,42.52,42.52,42.45,42.47,210900.0,27.5118,27.5118,27.4665,27.4794,210900.0
2007-04-11 14:00:00,42.47,42.48,42.21,42.27,474800.0,27.4794,27.4859,27.3112,27.35,474800.0
2007-04-11 14:05:00,42.27,42.31,42.17,42.29,241800.0,27.35,27.3759,27.2853,27.363,241800.0
2007-04-11 14:10:00,42.29,42.34,42.23,42.33,135800.0,27.363,27.3953,27.3241,27.3888,135800.0
2007-04-11 14:15:00,42.35,42.35,42.23,42.29,169300.0,27.4018,27.4018,27.3241,27.363,169300.0
2007-04-11 14:20:00,42.29,42.42,42.28,42.38,115900.0,27.363,27.4471,27.3565,27.4212,115900.0
2007-04-11 14:25:00,42.39,42.39,42.28,42.31,91100.0,27.4277,27.4277,27.3565,27.3759,91100.0
2007-04-11 14:30:00,42.32,42.34,42.21,42.21,158000.0,27.3824,27.3953,27.3112,27.3112,158000.0
2007-04-11 14:35:00,42.21,42.23,42.05,42.14,494000.0,27.3112,27.3241,27.2077,27.2659,494000.0
2007-04-11 14:40:00,42.14,42.21,42.13,42.19,209600.0,27.2659,27.3112,27.2594,27.2983,209600.0
2007-04-11 14:45:00,42.2,42.24,42.12,42.22,210600.0,27.3047,27.3306,27.253,27.3177,210600.0
2007-04-11 14:50:00,42.23,42.27,42.21,42.25,131000.0,27.3241,27.35,27.3112,27.3371,131000.0
2007-04-11 14:55:00,42.25,42.29,42.24,42.27,62200.0,27.3371,27.363,27.3306,27.35,62200.0
2007-04-11 15:00:00,42.27,42.28,42.22,42.26,95200.0,27.35,27.3565,27.3177,27.3436,95200.0
2007-04-11 15:05:00,42.26,42.27,42.21,42.22,124700.0,27.3436,27.35,27.3112,27.3177,124700.0
2007-04-11 15:10:00,42.22,42.34,42.21,42.32,162700.0,27.3177,27.3953,27.3112,27.3824,162700.0
2007-04-11 15:15:00,42.32,42.38,42.27,42.3,245400.0,27.3824,27.4212,27.35,27.3694,245400.0
2007-04-11 15:20:00,42.3,42.41,42.3,42.4,252800.0,27.3694,27.4406,27.3694,27.4341,252800.0
2007-04-11 15:25:00,42.4,42.41,42.23,42.24,185900.0,27.4341,27.4406,27.3241,27.3306,185900.0
2007-04-11 15:30:00,42.24,42.27,42.21,42.26,210300.0,27.3306,27.35,27.3112,27.3436,210300.0
2007-04-11 15:35:00,42.26,42.3,42.22,42.22,211600.0,27.3436,27.3694,27.3177,27.3177,211600.0
2007-04-11 15:40:00,42.22,42.25,42.2,42.22,213300.0,27.3177,27.3371,27.3047,27.3177,213300.0
2007-04-11 15:45:00,42.22,42.25,42.17,42.18,305000.0,27.3177,27.3371,27.2853,27.2918,305000.0
2007-04-11 15:50:00,42.18,42.2,42.12,42.13,332500.0,27.2918,27.3047,27.253,27.2594,332500.0
2007-04-11 15:55:00,42.13,42.16,42.09,42.1,466500.0,27.2594,27.2788,27.2336,27.24,466500.0
2007-04-12 09:30:00,41.7,42.1,41.6,41.92,582700.0,26.9812,27.24,26.9165,27.1236,582700.0
2007-04-12 09:35:00,41.92,42.25,41.9,42.19,285400.0,27.1236,27.3371,27.1106,27.2983,285400.0
2007-04-12 09:40:00,42.2,42.24,42.06,42.09,261000.0,27.3047,27.3306,27.2141,27.2336,261000.0
2007-04-12 09:45:00,42.08,42.22,42.06,42.1,270600.0,27.2271,27.3177,27.2141,27.24,270600.0
2007-04-12 09:50:00,42.09,42.17,42.07,42.08,137000.0,27.2336,27.2853,27.2206,27.2271,137000.0
2007-04-12 09:55:00,42.07,42.2,42.06,42.19,203100.0,27.2206,27.3047,27.2141,27.2983,203100.0
2007-04-12 10:00:00,42.19,42.39,42.18,42.38,327600.0,27.2983,27.4277,27.2918,27.4212,327600.0
2007-04-12 10:05:00,42.37,42.46,42.31,42.37,279400.0,27.4147,27.473,27.3759,27.4147,279400.0
2007-04-12 10:10:00,42.37,42.38,42.18,42.26,147600.0,27.4147,27.4212,27.2918,27.3436,147600.0
2007-04-12 10:15:00,42.26,42.29,42.2,42.29,92000.0,27.3436,27.363,27.3047,27.363,92000.0
2007-04-12 10:20:00,42.29,42.47,42.23,42.39,184000.0,27.363,27.4794,27.3241,27.4277,184000.0
2007-04-12 10:25:00,42.39,42.44,42.34,42.39,208400.0,27.4277,27.46,27.3953,27.4277,208400.0
2007-04-12 10:30:00,42.38,42.41,42.26,42.3,73200.0,27.4212,27.4406,27.3436,27.3694,73200.0
2007-04-12 10:35:00,42.3,42.41,42.25,42.25,101600.0,27.3694,27.4406,27.3371,27.3371,101600.0
2007-04-12 10:40:00,42.26,42.32,42.2,42.21,129800.0,27.3436,27.3824,27.3047,27.3112,129800.0
2007-04-12 10:45:00,42.2,42.3,42.2,42.25,182100.0,27.3047,27.3694,27.3047,27.3371,182100.0
2007-04-12 10:50:00,42.26,42.48,42.26,42.41,216900.0,27.3436,27.4859,27.3436,27.4406,216900.0
2007-04-12 10:55:00,42.42,42.44,42.31,42.36,82500.0,27.4471,27.46,27.3759,27.4083,82500.0
2007-04-12 11:00:00,42.36,42.4,42.35,42.38,55800.0,27.4083,27.4341,27.4018,27.4212,55800.0
2007-04-12 11:05:00,42.38,42.47,42.36,42.45,1290200.0,27.4212,27.4794,27.4083,27.4665,1290200.0
2007-04-12 11:10:00,42.45,42.56,42.45,42.52,372100.0,27.4665,27.5377,27.4665,27.5118,372100.0
2007-04-12 11:15:00,42.52,42.56,42.5,42.55,255100.0,27.5118,27.5377,27.4988,27.5312,255100.0
2007-04-12 11:20:00,42.55,42.62,42.53,42.53,224200.0,27.5312,27.5765,27.5182,27.5182,224200.0
2007-04-12 11:25:00,42.53,42.62,42.53,42.59,201500.0,27.5182,27.5765,27.5182,27.5571,201500.0
2007-04-12 11:30:00,42.59,42.6,42.53,42.53,97900.0,27.5571,27.5635,27.5182,27.5182,97900.0
2007-04-12 11:35:00,42.53,42.55,42.44,42.51,132900.0,27.5182,27.5312,27.46,27.5053,132900.0
2007-04-12 11:40:00,42.51,42.52,42.4,42.42,165300.0,27.5053,27.5118,27.4341,27.4471,165300.0
2007-04-12 11:45:00,42.41,42.47,42.41,42.47,97700.0,27.4406,27.4794,27.4406,27.4794,97700.0
2007-04-12 11:50:00,42.46,42.5,42.41,42.43,79400.0,27.473,27.4988,27.4406,27.4535,79400.0
2007-04-12 11:55:00,42.42,42.51,42.42,42.48,86500.0,27.4471,27.5053,27.4471,27.4859,86500.0
2007-04-12 12:00:00,42.48,42.69,42.48,42.68,285900.0,27.4859,27.6218,27.4859,27.6153,285900.0
2007-04-12 12:05:00,42.68,42.75,42.66,42.73,261200.0,27.6153,27.6606,27.6024,27.6477,261200.0
2007-04-12 12:10:00,42.72,42.75,42.68,42.71,149600.0,27.6412,27.6606,27.6153,27.6347,149600.0
2007-04-12 12:15:00,42.71,42.75,42.61,42.64,149500.0,27.6347,27.6606,27.57,27.5894,149500.0
2007-04-12 12:20:00,42.63,42.68,42.55,42.68,138400.0,27.583,27.6153,27.5312,27.6153,138400.0
2007-04-12 12:25:00,42.68,42.7,42.65,42.65,78500.0,27.6153,27.6282,27.5959,27.5959,78500.0
2007-04-12 12:30:00,42.65,42.65,42.61,42.64,69600.0,27.5959,27.5959,27.57,27.5894,69600.0
2007-04-12 12:35:00,42.64,42.68,42.62,42.67,84900.0,27.5894,27.6153,27.5765,27.6088,84900.0
2007-04-12 12:40:00,42.67,42.72,42.66,42.69,89700.0,27.6088,27.6412,27.6024,27.6218,89700.0
2007-04-12 12:45:00,42.69,42.74,42.69,42.69,61900.0,27.6218,27.6541,27.6218,27.6218,61900.0
2007-04-12 12:50:00,42.69,42.74,42.69,42.71,87700.0,27.6218,27.6541,27.6218,27.6347,87700.0
2007-04-12 12:55:00,42.71,42.71,42.64,42.64,104200.0,27.6347,27.6347,27.5894,27.5894,104200.0
2007-04-12 13:00:00,42.64,42.73,42.64,42.71,153500.0,27.5894,27.6477,27.5894,27.6347,153500.0
2007-04-12 13:05:00,42.71,42.72,42.62,42.62,76300.0,27.6347,27.6412,27.5765,27.5765,76300.0
2007-04-12 13:10:00,42.62,42.66,42.6,42.61,112200.0,27.5765,27.6024,27.5635,27.57,112200.0
2007-04-12 13:15:00,42.6,42.68,42.6,42.68,87700.0,27.5635,27.6153,27.5635,27.6153,87700.0
2007-04-12 13:20:00,42.68,42.73,42.64,42.73,114400.0,27.6153,27.6477,27.5894,27.6477,114400.0
2007-04-12 13:25:00,42.72,42.73,42.66,42.7,78700.0,27.6412,27.6477,27.6024,27.6282,78700.0
2007-04-12 13:30:00,42.69,42.82,42.69,42.81,285800.0,27.6218,27.7059,27.6218,27.6994,285800.0
2007-04-12 13:35:00,42.81,42.82,42.76,42.79,112500.0,27.6994,27.7059,27.6671,27.6865,112500.0
2007-04-12 13:40:00,42.79,42.8,42.76,42.78,97200.0,27.6865,27.6929,27.6671,27.68,97200.0
2007-04-12 13:45:00,42.78,42.79,42.76,42.76,86500.0,27.68,27.6865,27.6671,27.6671,86500.0
2007-04-12 13:50:00,42.76,42.78,42.69,42.72,135800.0,27.6671,27.68,27.6218,27.6412,135800.0
2007-04-12 13:55:00,42.72,42.73,42.66,42.69,76100.0,27.6412,27.6477,27.6024,27.6218,76100.0
2007-04-12 14:00:00,42.68,42.71,42.64,42.65,94300.0,27.6153,27.6347,27.5894,27.5959,94300.0
2007-04-12 14:05:00,42.65,42.66,42.52,42.57,203900.0,27.5959,27.6024,27.5118,27.5441,203900.0
2007-04-12 14:10:00,42.57,42.57,42.51,42.53,103500.0,27.5441,27.5441,27.5053,27.5182,103500.0
2007-04-12 14:15:00,42.53,42.57,42.52,42.56,71700.0,27.5182,27.5441,27.5118,27.5377,71700.0
2007-04-12 14:20:00,42.55,42.56,42.5,42.51,51600.0,27.5312,27.5377,27.4988,27.5053,51600.0
2007-04-12 14:25:00,42.5,42.51,42.45,42.45,66300.0,27.4988,27.5053,27.4665,27.4665,66300.0
2007-04-12 14:30:00,42.45,42.46,42.39,42.4,98000.0,27.4665,27.473,27.4277,27.4341,98000.0
2007-04-12 14:35:00,42.4,42.46,42.4,42.45,98800.0,27.4341,27.473,27.4341,27.4665,98800.0
2007-04-12 14:40:00,42.44,42.47,42.41,42.45,131200.0,27.46,27.4794,27.4406,27.4665,131200.0
2007-04-12 14:45:00,42.45,42.46,42.39,42.44,57700.0,27.4665,27.473,27.4277,27.46,57700.0
2007-04-12 14:50:00,42.44,42.5,42.44,42.46,149500.0,27.46,27.4988,27.46,27.473,149500.0
2007-04-12 14:55:00,42.45,42.48,42.43,42.44,102100.0,27.4665,27.4859,27.4535,27.46,102100.0
2007-04-12 15:00:00,42.44,42.45,42.43,42.43,78400.0,27.46,27.4665,27.4535,27.4535,78400.0
2007-04-12 15:05:00,42.43,42.43,42.36,42.4,101200.0,27.4535,27.4535,27.4083,27.4341,101200.0
2007-04-12 15:10:00,42.39,42.43,42.36,42.37,124800.0,27.4277,27.4535,27.4083,27.4147,124800.0
2007-04-12 15:15:00,42.37,42.39,42.36,42.36,80100.0,27.4147,27.4277,27.4083,27.4083,80100.0
2007-04-12 15:20:00,42.36,42.48,42.36,42.48,200100.0,27.4083,27.4859,27.4083,27.4859,200100.0
2007-04-12 15:25:00,42.47,42.52,42.45,42.51,160200.0,27.4794,27.5118,27.4665,27.5053,160200.0
2007-04-12 15:30:00,42.51,42.56,42.51,42.52,163100.0,27.5053,27.5377,27.5053,27.5118,163100.0
2007-04-12 15:35:00,42.52,42.53,42.45,42.45,92700.0,27.5118,27.5182,27.4665,27.4665,92700.0
2007-04-12 15:40:00,42.45,42.49,42.45,42.49,88100.0,27.4665,27.4924,27.4665,27.4924,88100.0
2007-04-12 15:45:00,42.49,42.6,42.47,42.58,147700.0,27.4924,27.5635,27.4794,27.5506,147700.0
2007-04-12 15:50:00,42.57,42.68,42.57,42.6,419000.0,27.5441,27.6153,27.5441,27.5635,419000.0
2007-04-12 15:55:00,42.59,42.65,42.57,42.59,436800.0,27.5571,27.5959,27.5441,27.5571,436800.0
2007-04-13 09:30:00,42.65,42.69,42.25,42.39,542600.0,27.5959,27.6218,27.3371,27.4277,542600.0
2007-04-13 09:35:00,42.39,42.53,42.36,42.36,392000.0,27.4277,27.5182,27.4083,27.4083,392000.0
2007-04-13 09:40:00,42.36,42.38,42.28,42.29,262400.0,27.4083,27.4212,27.3565,27.363,262400.0
2007-04-13 09:45:00,42.29,42.44,42.28,42.41,251600.0,27.363,27.46,27.3565,27.4406,251600.0
2007-04-13 09:50:00,42.42,42.46,42.41,42.44,175800.0,27.4471,27.473,27.4406,27.46,175800.0
2007-04-13 09:55:00,42.44,42.46,42.35,42.41,183400.0,27.46,27.473,27.4018,27.4406,183400.0
2007-04-13 10:00:00,42.39,42.39,42.23,42.28,255400.0,27.4277,27.4277,27.3241,27.3565,255400.0
2007-04-13 10:05:00,42.27,42.3,42.06,42.13,239900.0,27.35,27.3694,27.2141,27.2594,239900.0
2007-04-13 10:10:00,42.13,42.18,42.04,42.07,235900.0,27.2594,27.2918,27.2012,27.2206,235900.0
2007-04-13 10:15:00,42.08,42.11,41.83,41.9,585400.0,27.2271,27.2465,27.0653,27.1106,585400.0
2007-04-13 10:20:00,41.9,42.1,41.89,42.04,251900.0,27.1106,27.24,27.1041,27.2012,251900.0
2007-04-13 10:25:00,42.05,42.08,41.95,42.01,129800.0,27.2077,27.2271,27.143,27.1818,129800.0
2007-04-13 10:30:00,42.02,42.1,42.01,42.07,158200.0,27.1883,27.24,27.1818,27.2206,158200.0
2007-04-13 10:35:00,42.07,42.09,42.03,42.06,265300.0,27.2206,27.2336,27.1947,27.2141,265300.0
2007-04-13 10:40:00,42.05,42.06,42.0,42.0,176600.0,27.2077,27.2141,27.1753,27.1753,176600.0
2007-04-13 10:45:00,42.0,42.63,41.96,41.96,215900.0,27.1753,27.583,27.1494,27.1494,215900.0
2007-04-13 10:50:00,41.97,41.97,41.94,41.96,156200.0,27.1559,27.1559,27.1365,27.1494,156200.0
2007-04-13 10:55:00,41.96,42.06,41.96,42.06,134700.0,27.1494,27.2141,27.1494,27.2141,134700.0
2007-04-13 11:00:00,42.06,42.16,42.05,42.15,237300.0,27.2141,27.2788,27.2077,27.2724,237300.0
2007-04-13 11:05:00,42.14,42.2,42.1,42.17,178400.0,27.2659,27.3047,27.24,27.2853,178400.0
2007-04-13 11:10:00,42.16,42.19,42.12,42.18,66600.0,27.2788,27.2983,27.253,27.2918,66600.0
2007-04-13 11:15:00,42.17,42.2,42.14,42.16,86400.0,27.2853,27.3047,27.2659,27.2788,86400.0
2007-04-13 11:20:00,42.17,42.22,42.16,42.21,93600.0,27.2853,27.3177,27.2788,27.3112,93600.0
2007-04-13 11:25:00,42.22,42.22,42.11,42.12,134000.0,27.3177,27.3177,27.2465,27.253,134000.0
2007-04-13 11:30:00,42.12,42.23,42.1,42.21,103000.0,27.253,27.3241,27.24,27.3112,103000.0
2007-04-13 11:35:00,42.2,42.22,42.17,42.18,218800.0,27.3047,27.3177,27.2853,27.2918,218800.0
2007-04-13 11:40:00,42.18,42.22,42.1,42.11,181200.0,27.2918,27.3177,27.24,27.2465,181200.0
2007-04-13 11:45:00,42.11,42.17,42.1,42.17,75000.0,27.2465,27.2853,27.24,27.2853,75000.0
2007-04-13 11:50:00,42.17,42.17,42.13,42.14,65500.0,27.2853,27.2853,27.2594,27.2659,65500.0
2007-04-13 11:55:00,42.13,42.18,42.12,42.14,52500.0,27.2594,27.2918,27.253,27.2659,52500.0
2007-04-13 12:00:00,42.15,42.15,42.11,42.12,46500.0,27.2724,27.2724,27.2465,27.253,46500.0
2007-04-13 12:05:00,42.12,42.12,42.02,42.02,119800.0,27.253,27.253,27.1883,27.1883,119800.0
2007-04-13 12:10:00,42.03,42.08,42.0,42.06,133100.0,27.1947,27.2271,27.1753,27.2141,133100.0
2007-04-13 12:15:00,42.06,42.07,42.0,42.0,108000.0,27.2141,27.2206,27.1753,27.1753,108000.0
2007-04-13 12:20:00,42.0,42.05,42.0,42.05,52900.0,27.1753,27.2077,27.1753,27.2077,52900.0
2007-04-13 12:25:00,42.04,42.05,42.0,42.05,47700.0,27.2012,27.2077,27.1753,27.2077,47700.0
2007-04-13 12:30:00,42.05,42.05,42.0,42.05,50000.0,27.2077,27.2077,27.1753,27.2077,50000.0
2007-04-13 12:35:00,42.05,42.18,42.05,42.14,83800.0,27.2077,27.2918,27.2077,27.2659,83800.0
2007-04-13 12:40:00,42.13,42.17,42.13,42.15,42100.0,27.2594,27.2853,27.2594,27.2724,42100.0
2007-04-13 12:45:00,42.15,42.2,42.13,42.19,96700.0,27.2724,27.3047,27.2594,27.2983,96700.0
2007-04-13 12:50:00,42.18,42.19,42.15,42.19,149200.0,27.2918,27.2983,27.2724,27.2983,149200.0
2007-04-13 12:55:00,42.2,42.21,42.14,42.15,108700.0,27.3047,27.3112,27.2659,27.2724,108700.0
2007-04-13 13:00:00,42.15,42.2,42.14,42.2,69700.0,27.2724,27.3047,27.2659,27.3047,69700.0
2007-04-13 13:05:00,42.2,42.2,42.17,42.2,50100.0,27.3047,27.3047,27.2853,27.3047,50100.0
2007-04-13 13:10:00,42.2,42.2,42.07,42.07,82200.0,27.3047,27.3047,27.2206,27.2206,82200.0
2007-04-13 13:15:00,42.07,42.18,42.06,42.18,59700.0,27.2206,27.2918,27.2141,27.2918,59700.0
2007-04-13 13:20:00,42.18,42.2,42.17,42.19,28100.0,27.2918,27.3047,27.2853,27.2983,28100.0
2007-04-13 13:25:00,42.2,42.25,42.2,42.2,67100.0,27.3047,27.3371,27.3047,27.3047,67100.0
2007-04-13 13:30:00,42.2,42.29,42.19,42.28,101400.0,27.3047,27.363,27.2983,27.3565,101400.0
2007-04-13 13:35:00,42.28,42.3,42.23,42.29,60900.0,27.3565,27.3694,27.3241,27.363,60900.0
2007-04-13 13:40:00,42.29,42.31,42.22,42.27,103600.0,27.363,27.3759,27.3177,27.35,103600.0
2007-04-13 13:45:00,42.27,42.29,42.22,42.24,81400.0,27.35,27.363,27.3177,27.3306,81400.0
2007-04-13 13:50:00,42.24,42.28,42.2,42.22,70200.0,27.3306,27.3565,27.3047,27.3177,70200.0
2007-04-13 13:55:00,42.22,42.28,42.21,42.28,37800.0,27.3177,27.3565,27.3112,27.3565,37800.0
2007-04-13 14:00:00,42.28,42.28,42.17,42.2,64300.0,27.3565,27.3565,27.2853,27.3047,64300.0
2007-04-13 14:05:00,42.2,42.21,42.12,42.15,78300.0,27.3047,27.3112,27.253,27.2724,78300.0
2007-04-13 14:10:00,42.16,42.26,42.14,42.25,54000.0,27.2788,27.3436,27.2659,27.3371,54000.0
2007-04-13 14:15:00,42.26,42.28,42.22,42.28,78100.0,27.3436,27.3565,27.3177,27.3565,78100.0
2007-04-13 14:20:00,42.27,42.3,42.27,42.3,49600.0,27.35,27.3694,27.35,27.3694,49600.0
2007-04-13 14:25:00,42.29,42.34,42.24,42.32,155200.0,27.363,27.3953,27.3306,27.3824,155200.0
2007-04-13 14:30:00,42.33,42.34,42.28,42.31,72400.0,27.3888,27.3953,27.3565,27.3759,72400.0
2007-04-13 14:35:00,42.3,42.39,42.3,42.38,118200.0,27.3694,27.4277,27.3694,27.4212,118200.0
2007-04-13 14:40:00,42.37,42.44,42.37,42.44,240300.0,27.4147,27.46,27.4147,27.46,240300.0
2007-04-13 14:45:00,42.43,42.56,42.41,42.46,348900.0,27.4535,27.5377,27.4406,27.473,348900.0
2007-04-13 14:50:00,42.46,42.5,42.37,42.37,236900.0,27.473,27.4988,27.4147,27.4147,236900.0
2007-04-13 14:55:00,42.37,42.44,42.37,42.44,78000.0,27.4147,27.46,27.4147,27.46,78000.0
2007-04-13 15:00:00,42.44,42.46,42.4,42.44,100900.0,27.46,27.473,27.4341,27.46,100900.0
2007-04-13 15:05:00,42.44,42.5,42.43,42.47,121400.0,27.46,27.4988,27.4535,27.4794,121400.0
2007-04-13 15:10:00,42.47,42.56,42.46,42.51,168300.0,27.4794,27.5377,27.473,27.5053,168300.0
2007-04-13 15:15:00,42.52,42.52,42.47,42.5,125800.0,27.5118,27.5118,27.4794,27.4988,125800.0
2007-04-13 15:20:00,42.51,42.52,42.47,42.5,67400.0,27.5053,27.5118,27.4794,27.4988,67400.0
2007-04-13 15:25:00,42.5,42.59,42.5,42.56,203900.0,27.4988,27.5571,27.4988,27.5377,203900.0
2007-04-13 15:30:00,42.56,42.59,42.56,42.58,118600.0,27.5377,27.5571,27.5377,27.5506,118600.0
2007-04-13 15:35:00,42.59,42.67,42.58,42.66,265400.0,27.5571,27.6088,27.5506,27.6024,265400.0
2007-04-13 15:40:00,42.67,42.71,42.51,42.54,273000.0,27.6088,27.6347,27.5053,27.5247,273000.0
2007-04-13 15:45:00,42.55,42.58,42.5,42.56,212000.0,27.5312,27.5506,27.4988,27.5377,212000.0
2007-04-13 15:50:00,42.55,42.66,42.55,42.61,249500.0,27.5312,27.6024,27.5312,27.57,249500.0
2007-04-13 15:55:00,42.62,42.63,42.51,42.55,398800.0,27.5765,27.583,27.5053,27.5312,398800.0
2007-04-16 09:30:00,42.77,43.09,42.71,43.02,655200.0,27.6735,27.8806,27.6347,27.8353,655200.0
2007-04-16 09:35:00,43.02,43.05,42.89,42.95,354600.0,27.8353,27.8547,27.7512,27.79,354600.0
2007-04-16 09:40:00,42.95,43.1,42.93,43.07,465900.0,27.79,27.8871,27.7771,27.8676,465900.0
2007-04-16 09:45:00,43.07,43.07,42.89,42.97,377400.0,27.8676,27.8676,27.7512,27.8029,377400.0
2007-04-16 09:50:00,42.98,43.02,42.94,43.02,199800.0,27.8094,27.8353,27.7835,27.8353,199800.0
2007-04-16 09:55:00,43.01,43.1,43.0,43.06,184900.0,27.8288,27.8871,27.8224,27.8612,184900.0
2007-04-16 10:00:00,43.06,43.16,43.02,43.14,270900.0,27.8612,27.9259,27.8353,27.9129,270900.0
2007-04-16 10:05:00,43.14,43.14,42.99,43.06,193100.0,27.9129,27.9129,27.8159,27.8612,193100.0
2007-04-16 10:10:00,43.06,43.06,42.97,43.03,166700.0,27.8612,27.8612,27.8029,27.8418,166700.0
2007-04-16 10:15:00,43.03,43.06,42.98,43.01,83800.0,27.8418,27.8612,27.8094,27.8288,83800.0
2007-04-16 10:20:00,43.0,43.04,42.92,42.94,243500.0,27.8224,27.8482,27.7706,27.7835,243500.0
2007-04-16 10:25:00,42.95,42.99,42.85,42.92,204700.0,27.79,27.8159,27.7253,27.7706,204700.0
2007-04-16 10:30:00,42.91,42.94,42.89,42.9,97100.0,27.7641,27.7835,27.7512,27.7577,97100.0
2007-04-16 10:35:00,42.9,42.95,42.83,42.88,209700.0,27.7577,27.79,27.7124,27.7447,209700.0
2007-04-16 10:40:00,42.88,42.99,42.8,42.99,185300.0,27.7447,27.8159,27.6929,27.8159,185300.0
2007-04-16 10:45:00,42.99,42.99,42.92,42.95,124100.0,27.8159,27.8159,27.7706,27.79,124100.0
2007-04-16 10:50:00,42.95,43.05,42.94,42.96,182100.0,27.79,27.8547,27.7835,27.7965,182100.0
2007-04-16 10:55:00,42.96,42.96,42.87,42.89,105900.0,27.7965,27.7965,27.7382,27.7512,105900.0
2007-04-16 11:00:00,42.89,42.91,42.81,42.87,117400.0,27.7512,27.7641,27.6994,27.7382,117400.0
2007-04-16 11:05:00,42.87,42.91,42.84,42.91,63300.0,27.7382,27.7641,27.7188,27.7641,63300.0
2007-04-16 11:10:00,42.91,42.93,42.84,42.92,62100.0,27.7641,27.7771,27.7188,27.7706,62100.0
2007-04-16 11:15:00,42.91,42.93,42.89,42.93,100900.0,27.7641,27.7771,27.7512,27.7771,100900.0
2007-04-16 11:20:00,42.93,43.0,42.92,42.98,205800.0,27.7771,27.8224,27.7706,27.8094,205800.0
2007-04-16 11:25:00,42.97,42.97,42.92,42.93,155100.0,27.8029,27.8029,27.7706,27.7771,155100.0
2007-04-16 11:30:00,42.92,43.06,42.89,43.05,301600.0,27.7706,27.8612,27.7512,27.8547,301600.0
2007-04-16 11:35:00,43.06,43.11,43.04,43.07,284400.0,27.8612,27.8935,27.8482,27.8676,284400.0
2007-04-16 11:40:00,43.07,43.16,43.02,43.16,272600.0,27.8676,27.9259,27.8353,27.9259,272600.0
2007-04-16 11:45:00,43.15,43.21,43.11,43.2,298100.0,27.9194,27.9582,27.8935,27.9518,298100.0
2007-04-16 11:50:00,43.19,43.2,43.09,43.1,247600.0,27.9453,27.9518,27.8806,27.8871,247600.0
2007-04-16 11:55:00,43.1,43.11,43.03,43.04,155400.0,27.8871,27.8935,27.8418,27.8482,155400.0
2007-04-16 12:00:00,43.04,43.07,43.03,43.04,91500.0,27.8482,27.8676,27.8418,27.8482,91500.0
2007-04-16 12:05:00,43.04,43.08,43.02,43.05,89700.0,27.8482,27.8741,27.8353,27.8547,89700.0
2007-04-16 12:10:00,43.04,43.09,43.04,43.06,81300.0,27.8482,27.8806,27.8482,27.8612,81300.0
2007-04-16 12:15:00,43.06,43.09,43.04,43.09,37700.0,27.8612,27.8806,27.8482,27.8806,37700.0
2007-04-16 12:20:00,43.09,43.1,43.05,43.06,100500.0,27.8806,27.8871,27.8547,27.8612,100500.0
2007-04-16 12:25:00,43.07,43.08,43.03,43.04,55800.0,27.8676,27.8741,27.8418,27.8482,55800.0
2007-04-16 12:30:00,43.03,43.03,42.95,42.98,134700.0,27.8418,27.8418,27.79,27.8094,134700.0
2007-04-16 12:35:00,42.97,43.07,42.95,43.06,455600.0,27.8029,27.8676,27.79,27.8612,455600.0
2007-04-16 12:40:00,43.06,43.12,43.01,43.06,196600.0,27.8612,27.9,27.8288,27.8612,196600.0
2007-04-16 12:45:00,43.06,43.07,43.04,43.06,52100.0,27.8612,27.8676,27.8482,27.8612,52100.0
2007-04-16 12:50:00,43.06,43.06,43.04,43.05,32300.0,27.8612,27.8612,27.8482,27.8547,32300.0
2007-04-16 12:55:00,43.05,43.05,43.02,43.05,20300.0,27.8547,27.8547,27.8353,27.8547,20300.0
2007-04-16 13:00:00,43.04,43.11,43.02,43.08,137600.0,27.8482,27.8935,27.8353,27.8741,137600.0
2007-04-16 13:05:00,43.09,43.13,43.07,43.11,115500.0,27.8806,27.9065,27.8676,27.8935,115500.0
2007-04-16 13:10:00,43.11,43.17,43.1,43.16,188000.0,27.8935,27.9323,27.8871,27.9259,188000.0
2007-04-16 13:15:00,43.16,43.21,43.15,43.19,134500.0,27.9259,27.9582,27.9194,27.9453,134500.0
2007-04-16 13:20:00,43.2,43.22,43.19,43.22,83500.0,27.9518,27.9647,27.9453,27.9647,83500.0
2007-04-16 13:25:00,43.21,43.23,43.17,43.2,77900.0,27.9582,27.9712,27.9323,27.9518,77900.0
2007-04-16 13:30:00,43.2,43.24,43.18,43.2,92000.0,27.9518,27.9776,27.9388,27.9518,92000.0
2007-04-16 13:35:00,43.19,43.2,43.15,43.18,60500.0,27.9453,27.9518,27.9194,27.9388,60500.0
2007-04-16 13:40:00,43.18,43.18,43.14,43.14,55600.0,27.9388,27.9388,27.9129,27.9129,55600.0
2007-04-16 13:45:00,43.14,43.21,43.14,43.21,64200.0,27.9129,27.9582,27.9129,27.9582,64200.0
2007-04-16 13:50:00,43.2,43.22,43.17,43.18,65600.0,27.9518,27.9647,27.9323,27.9388,65600.0
2007-04-16 13:55:00,43.17,43.17,43.07,43.08,129200.0,27.9323,27.9323,27.8676,27.8741,129200.0
2007-04-16 14:00:00,43.08,43.1,43.06,43.07,79200.0,27.8741,27.8871,27.8612,27.8676,79200.0
2007-04-16 14:05:00,43.08,43.12,43.07,43.09,56300.0,27.8741,27.9,27.8676,27.8806,56300.0
2007-04-16 14:10:00,43.08,43.13,43.08,43.1,77200.0,27.8741,27.9065,27.8741,27.8871,77200.0
2007-04-16 14:15:00,43.1,43.14,43.09,43.12,152600.0,27.8871,27.9129,27.8806,27.9,152600.0
2007-04-16 14:20:00,43.11,43.13,43.08,43.11,113300.0,27.8935,27.9065,27.8741,27.8935,113300.0
2007-04-16 14:25:00,43.11,43.17,43.11,43.14,106800.0,27.8935,27.9323,27.8935,27.9129,106800.0
2007-04-16 14:30:00,43.13,43.14,43.09,43.14,174900.0,27.9065,27.9129,27.8806,27.9129,174900.0
2007-04-16 14:35:00,43.13,43.18,43.11,43.13,249200.0,27.9065,27.9388,27.8935,27.9065,249200.0
2007-04-16 14:40:00,43.13,43.18,43.12,43.17,69300.0,27.9065,27.9388,27.9,27.9323,69300.0
2007-04-16 14:45:00,43.18,43.18,43.13,43.14,64700.0,27.9388,27.9388,27.9065,27.9129,64700.0
2007-04-16 14:50:00,43.14,43.19,43.14,43.18,147800.0,27.9129,27.9453,27.9129,27.9388,147800.0
2007-04-16 14:55:00,43.18,43.19,43.17,43.19,68400.0,27.9388,27.9453,27.9323,27.9453,68400.0
2007-04-16 15:00:00,43.19,43.22,43.17,43.18,102100.0,27.9453,27.9647,27.9323,27.9388,102100.0
2007-04-16 15:05:00,43.17,43.23,43.17,43.22,81800.0,27.9323,27.9712,27.9323,27.9647,81800.0
2007-04-16 15:10:00,43.22,43.23,43.19,43.23,90700.0,27.9647,27.9712,27.9453,27.9712,90700.0
2007-04-16 15:15:00,43.22,43.24,43.21,43.23,160700.0,27.9647,27.9776,27.9582,27.9712,160700.0
2007-04-16 15:20:00,43.23,43.4,43.23,43.28,510600.0,27.9712,28.0812,27.9712,28.0035,510600.0
2007-04-16 15:25:00,43.29,43.32,43.27,43.29,176100.0,28.01,28.0294,27.9971,28.01,176100.0
2007-04-16 15:30:00,43.29,43.32,43.29,43.31,285500.0,28.01,28.0294,28.01,28.0229,285500.0
2007-04-16 15:35:00,43.3,43.31,43.28,43.28,297400.0,28.0165,28.0229,28.0035,28.0035,297400.0
2007-04-16 15:40:00,43.28,43.3,43.2,43.22,382100.0,28.0035,28.0165,27.9518,27.9647,382100.0
2007-04-16 15:45:00,43.22,43.24,43.17,43.2,367100.0,27.9647,27.9776,27.9323,27.9518,367100.0
2007-04-16 15:50:00,43.21,43.27,43.21,43.27,384200.0,27.9582,27.9971,27.9582,27.9971,384200.0
2007-04-16 15:55:00,43.26,43.4,43.26,43.39,470400.0,27.9906,28.0812,27.9906,28.0747,470400.0
2007-04-17 09:30:00,43.18,43.34,43.15,43.22,374900.0,27.9388,28.0423,27.9194,27.9647,374900.0
2007-04-17 09:35:00,43.22,43.28,43.12,43.17,165200.0,27.9647,28.0035,27.9,27.9323,165200.0
2007-04-17 09:40:00,43.16,43.17,43.01,43.1,256500.0,27.9259,27.9323,27.8288,27.8871,256500.0
2007-04-17 09:45:00,43.1,43.23,43.08,43.18,336100.0,27.8871,27.9712,27.8741,27.9388,336100.0
2007-04-17 09:50:00,43.18,43.22,43.16,43.18,250800.0,27.9388,27.9647,27.9259,27.9388,250800.0
2007-04-17 09:55:00,43.18,43.22,43.18,43.2,105200.0,27.9388,27.9647,27.9388,27.9518,105200.0
2007-04-17 10:00:00,43.19,43.21,43.18,43.19,181500.0,27.9453,27.9582,27.9388,27.9453,181500.0
2007-04-17 10:05:00,43.19,43.22,43.18,43.2,185900.0,27.9453,27.9647,27.9388,27.9518,185900.0
2007-04-17 10:10:00,43.2,43.25,43.15,43.16,219900.0,27.9518,27.9841,27.9194,27.9259,219900.0
2007-04-17 10:15:00,43.17,43.29,43.17,43.26,229500.0,27.9323,28.01,27.9323,27.9906,229500.0
2007-04-17 10:20:00,43.26,43.36,43.26,43.35,274200.0,27.9906,28.0553,27.9906,28.0488,274200.0
2007-04-17 10:25:00,43.35,43.36,43.3,43.33,140700.0,28.0488,28.0553,28.0165,28.0359,140700.0
2007-04-17 10:30:00,43.33,43.35,43.3,43.3,133200.0,28.0359,28.0488,28.0165,28.0165,133200.0
2007-04-17 10:35:00,43.3,43.35,43.3,43.3,144400.0,28.0165,28.0488,28.0165,28.0165,144400.0
2007-04-17 10:40:00,43.3,43.35,43.29,43.31,136300.0,28.0165,28.0488,28.01,28.0229,136300.0
2007-04-17 10:45:00,43.31,43.42,43.3,43.42,143500.0,28.0229,28.0941,28.0165,28.0941,143500.0
2007-04-17 10:50:00,43.41,43.47,43.36,43.36,237400.0,28.0876,28.1265,28.0553,28.0553,237400.0
2007-04-17 10:55:00,43.36,43.38,43.24,43.26,133400.0,28.0553,28.0682,27.9776,27.9906,133400.0
2007-04-17 11:00:00,43.26,43.46,43.26,43.44,229500.0,27.9906,28.12,27.9906,28.107,229500.0
2007-04-17 11:05:00,43.43,43.44,43.32,43.33,146700.0,28.1006,28.107,28.0294,28.0359,146700.0
2007-04-17 11:10:00,43.32,43.37,43.3,43.35,228800.0,28.0294,28.0618,28.0165,28.0488,228800.0
2007-04-17 11:15:00,43.36,43.36,43.32,43.36,79700.0,28.0553,28.0553,28.0294,28.0553,79700.0
2007-04-17 11:20:00,43.36,43.37,43.31,43.35,65700.0,28.0553,28.0618,28.0229,28.0488,65700.0
2007-04-17 11:25:00,43.35,43.39,43.32,43.37,70400.0,28.0488,28.0747,28.0294,28.0618,70400.0
2007-04-17 11:30:00,43.37,43.4,43.35,43.37,108300.0,28.0618,28.0812,28.0488,28.0618,108300.0
2007-04-17 11:35:00,43.37,43.41,43.37,43.4,46800.0,28.0618,28.0876,28.0618,28.0812,46800.0
2007-04-17 11:40:00,43.4,43.4,43.29,43.36,98700.0,28.0812,28.0812,28.01,28.0553,98700.0
2007-04-17 11:45:00,43.36,45.36,43.33,43.34,164000.0,28.0553,29.3493,28.0359,28.0423,164000.0
2007-04-17 11:50:00,43.34,43.36,43.26,43.27,126000.0,28.0423,28.0553,27.9906,27.9971,126000.0
2007-04-17 11:55:00,43.26,43.27,43.21,43.27,136400.0,27.9906,27.9971,27.9582,27.9971,136400.0
2007-04-17 12:00:00,43.27,43.34,43.26,43.28,94300.0,27.9971,28.0423,27.9906,28.0035,94300.0
2007-04-17 12:05:00,43.27,43.28,43.24,43.27,75400.0,27.9971,28.0035,27.9776,27.9971,75400.0
2007-04-17 12:10:00,43.27,43.27,43.24,43.25,55000.0,27.9971,27.9971,27.9776,27.9841,55000.0
2007-04-17 12:15:00,43.26,43.34,43.25,43.34,81400.0,27.9906,28.0423,27.9841,28.0423,81400.0
2007-04-17 12:20:00,43.33,43.34,43.27,43.27,76500.0,28.0359,28.0423,27.9971,27.9971,76500.0
2007-04-17 12:25:00,43.28,43.31,43.28,43.28,66100.0,28.0035,28.0229,28.0035,28.0035,66100.0
2007-04-17 12:30:00,43.29,43.29,43.27,43.28,19800.0,28.01,28.01,27.9971,28.0035,19800.0
2007-04-17 12:35:00,43.28,43.31,43.27,43.3,39300.0,28.0035,28.0229,27.9971,28.0165,39300.0
2007-04-17 12:40:00,43.3,43.3,43.16,43.16,136800.0,28.0165,28.0165,27.9259,27.9259,136800.0
2007-04-17 12:45:00,43.17,43.21,43.11,43.18,200300.0,27.9323,27.9582,27.8935,27.9388,200300.0
2007-04-17 12:50:00,43.18,43.29,43.17,43.29,94400.0,27.9388,28.01,27.9323,28.01,94400.0
2007-04-17 12:55:00,43.29,43.32,43.28,43.29,127100.0,28.01,28.0294,28.0035,28.01,127100.0
2007-04-17 13:00:00,43.29,43.33,43.28,43.33,77100.0,28.01,28.0359,28.0035,28.0359,77100.0
2007-04-17 13:05:00,43.34,43.38,43.31,43.31,96700.0,28.0423,28.0682,28.0229,28.0229,96700.0
2007-04-17 13:10:00,43.31,43.31,43.22,43.27,161700.0,28.0229,28.0229,27.9647,27.9971,161700.0
2007-04-17 13:15:00,43.27,43.3,43.25,43.27,246000.0,27.9971,28.0165,27.9841,27.9971,246000.0
2007-04-17 13:20:00,43.26,43.29,43.24,43.29,77300.0,27.9906,28.01,27.9776,28.01,77300.0
2007-04-17 13:25:00,43.28,43.31,43.28,43.3,56300.0,28.0035,28.0229,28.0035,28.0165,56300.0
2007-04-17 13:30:00,43.29,43.3,43.25,43.25,40100.0,28.01,28.0165,27.9841,27.9841,40100.0
2007-04-17 13:35:00,43.26,43.31,43.25,43.31,72400.0,27.9906,28.0229,27.9841,28.0229,72400.0
2007-04-17 13:40:00,43.32,43.36,43.3,43.35,78300.0,28.0294,28.0553,28.0165,28.0488,78300.0
2007-04-17 13:45:00,43.34,43.38,43.33,43.37,85200.0,28.0423,28.0682,28.0359,28.0618,85200.0
2007-04-17 13:50:00,43.36,43.38,43.35,43.36,66400.0,28.0553,28.0682,28.0488,28.0553,66400.0
2007-04-17 13:55:00,43.36,43.36,43.31,43.32,33800.0,28.0553,28.0553,28.0229,28.0294,33800.0
2007-04-17 14:00:00,43.31,43.37,43.3,43.37,79100.0,28.0229,28.0618,28.0165,28.0618,79100.0
2007-04-17 14:05:00,43.37,43.37,43.31,43.37,93100.0,28.0618,28.0618,28.0229,28.0618,93100.0
2007-04-17 14:10:00,43.37,43.4,43.36,43.39,55300.0,28.0618,28.0812,28.0553,28.0747,55300.0
2007-04-17 14:15:00,43.39,43.45,43.38,43.4,107500.0,28.0747,28.1135,28.0682,28.0812,107500.0
2007-04-17 14:20:00,43.41,43.49,43.38,43.48,157900.0,28.0876,28.1394,28.0682,28.1329,157900.0
2007-04-17 14:25:00,43.47,43.5,43.46,43.49,123300.0,28.1265,28.1459,28.12,28.1394,123300.0
2007-04-17 14:30:00,43.5,43.5,43.38,43.44,226900.0,28.1459,28.1459,28.0682,28.107,226900.0
2007-04-17 14:35:00,43.44,43.45,43.36,43.4,147800.0,28.107,28.1135,28.0553,28.0812,147800.0
2007-04-17 14:40:00,43.39,43.43,43.37,43.39,156800.0,28.0747,28.1006,28.0618,28.0747,156800.0
2007-04-17 14:45:00,43.39,43.4,43.35,43.36,272900.0,28.0747,28.0812,28.0488,28.0553,272900.0
2007-04-17 14:50:00,43.36,43.39,43.34,43.35,108700.0,28.0553,28.0747,28.0423,28.0488,108700.0
2007-04-17 14:55:00,43.36,43.39,43.35,43.37,143400.0,28.0553,28.0747,28.0488,28.0618,143400.0
2007-04-17 15:00:00,43.37,43.39,43.36,43.38,78400.0,28.0618,28.0747,28.0553,28.0682,78400.0
2007-04-17 15:05:00,43.38,43.39,43.34,43.38,95000.0,28.0682,28.0747,28.0423,28.0682,95000.0
2007-04-17 15:10:00,43.38,43.39,43.3,43.32,253600.0,28.0682,28.0747,28.0165,28.0294,253600.0
2007-04-17 15:15:00,43.32,43.35,43.28,43.32,224700.0,28.0294,28.0488,28.0035,28.0294,224700.0
2007-04-17 15:20:00,43.32,43.36,43.29,43.29,121700.0,28.0294,28.0553,28.01,28.01,121700.0
2007-04-17 15:25:00,43.29,43.37,43.28,43.36,162700.0,28.01,28.0618,28.0035,28.0553,162700.0
2007-04-17 15:30:00,43.36,43.44,43.36,43.38,235200.0,28.0553,28.107,28.0553,28.0682,235200.0
2007-04-17 15:35:00,43.39,43.48,43.38,43.47,282200.0,28.0747,28.1329,28.0682,28.1265,282200.0
2007-04-17 15:40:00,43.48,43.48,43.41,43.42,251000.0,28.1329,28.1329,28.0876,28.0941,251000.0
2007-04-17 15:45:00,43.41,43.44,43.31,43.35,372100.0,28.0876,28.107,28.0229,28.0488,372100.0
2007-04-17 15:50:00,43.35,43.4,43.35,43.38,336900.0,28.0488,28.0812,28.0488,28.0682,336900.0
2007-04-17 15:55:00,43.39,43.4,43.26,43.38,534400.0,28.0747,28.0812,27.9906,28.0682,534400.0
2007-04-18 09:30:00,43.14,43.29,43.01,43.27,522200.0,27.9129,28.01,27.8288,27.9971,522200.0
2007-04-18 09:35:00,43.26,43.42,43.09,43.1,297100.0,27.9906,28.0941,27.8806,27.8871,297100.0
2007-04-18 09:40:00,43.1,43.13,43.04,43.07,106300.0,27.8871,27.9065,27.8482,27.8676,106300.0
2007-04-18 09:45:00,43.07,43.09,43.0,43.01,217700.0,27.8676,27.8806,27.8224,27.8288,217700.0
2007-04-18 09:50:00,43.01,43.15,42.9,43.03,216500.0,27.8288,27.9194,27.7577,27.8418,216500.0
2007-04-18 09:55:00,43.04,43.05,42.95,42.96,150400.0,27.8482,27.8547,27.79,27.7965,150400.0
2007-04-18 10:00:00,42.96,43.0,42.89,42.96,161600.0,27.7965,27.8224,27.7512,27.7965,161600.0
2007-04-18 10:05:00,42.95,42.96,42.83,42.9,170400.0,27.79,27.7965,27.7124,27.7577,170400.0
2007-04-18 10:10:00,42.9,42.95,42.8,42.93,166000.0,27.7577,27.79,27.6929,27.7771,166000.0
2007-04-18 10:15:00,42.93,43.01,42.92,42.97,157700.0,27.7771,27.8288,27.7706,27.8029,157700.0
2007-04-18 10:20:00,42.97,43.2,42.96,43.18,326100.0,27.8029,27.9518,27.7965,27.9388,326100.0
2007-04-18 10:25:00,43.19,43.21,43.15,43.15,151900.0,27.9453,27.9582,27.9194,27.9194,151900.0
2007-04-18 10:30:00,43.14,43.21,43.08,43.11,210200.0,27.9129,27.9582,27.8741,27.8935,210200.0
2007-04-18 10:35:00,43.1,43.2,43.06,43.16,158500.0,27.8871,27.9518,27.8612,27.9259,158500.0
2007-04-18 10:40:00,43.16,43.2,43.11,43.14,162700.0,27.9259,27.9518,27.8935,27.9129,162700.0
2007-04-18 10:45:00,43.14,43.18,43.06,43.12,148600.0,27.9129,27.9388,27.8612,27.9,148600.0
2007-04-18 10:50:00,43.12,43.15,43.07,43.12,124800.0,27.9,27.9194,27.8676,27.9,124800.0
2007-04-18 10:55:00,43.12,43.18,43.11,43.14,97000.0,27.9,27.9388,27.8935,27.9129,97000.0
2007-04-18 11:00:00,43.15,43.23,43.15,43.23,167100.0,27.9194,27.9712,27.9194,27.9712,167100.0
2007-04-18 11:05:00,43.23,43.34,43.21,43.32,150600.0,27.9712,28.0423,27.9582,28.0294,150600.0
2007-04-18 11:10:00,43.32,43.32,43.27,43.31,88100.0,28.0294,28.0294,27.9971,28.0229,88100.0
2007-04-18 11:15:00,43.3,43.31,43.22,43.23,55800.0,28.0165,28.0229,27.9647,27.9712,55800.0
2007-04-18 11:20:00,43.23,43.25,43.21,43.24,170300.0,27.9712,27.9841,27.9582,27.9776,170300.0
2007-04-18 11:25:00,43.23,43.27,43.23,43.26,63400.0,27.9712,27.9971,27.9712,27.9906,63400.0
2007-04-18 11:30:00,43.27,43.29,43.25,43.26,65900.0,27.9971,28.01,27.9841,27.9906,65900.0
2007-04-18 11:35:00,43.26,43.28,43.24,43.25,61200.0,27.9906,28.0035,27.9776,27.9841,61200.0
2007-04-18 11:40:00,43.26,43.27,43.25,43.26,48200.0,27.9906,27.9971,27.9841,27.9906,48200.0
2007-04-18 11:45:00,43.26,43.29,43.25,43.29,52400.0,27.9906,28.01,27.9841,28.01,52400.0
2007-04-18 11:50:00,43.28,43.3,43.27,43.27,35100.0,28.0035,28.0165,27.9971,27.9971,35100.0
2007-04-18 11:55:00,43.28,43.28,43.26,43.26,47500.0,28.0035,28.0035,27.9906,27.9906,47500.0
2007-04-18 12:00:00,43.27,43.28,43.26,43.27,44500.0,27.9971,28.0035,27.9906,27.9971,44500.0
2007-04-18 12:05:00,43.26,43.27,43.25,43.26,57700.0,27.9906,27.9971,27.9841,27.9906,57700.0
2007-04-18 12:10:00,43.25,43.26,43.24,43.26,36900.0,27.9841,27.9906,27.9776,27.9906,36900.0
2007-04-18 12:15:00,43.26,43.26,43.25,43.25,49400.0,27.9906,27.9906,27.9841,27.9841,49400.0
2007-04-18 12:20:00,43.25,43.26,43.1,43.25,57500.0,27.9841,27.9906,27.8871,27.9841,57500.0
2007-04-18 12:25:00,43.25,43.27,43.25,43.27,44200.0,27.9841,27.9971,27.9841,27.9971,44200.0
2007-04-18 12:30:00,43.26,43.27,43.23,43.23,67900.0,27.9906,27.9971,27.9712,27.9712,67900.0
2007-04-18 12:35:00,43.24,43.27,43.23,43.23,71500.0,27.9776,27.9971,27.9712,27.9712,71500.0
2007-04-18 12:40:00,43.23,43.23,43.13,43.13,45400.0,27.9712,27.9712,27.9065,27.9065,45400.0
2007-04-18 12:45:00,43.13,43.13,43.03,43.05,152000.0,27.9065,27.9065,27.8418,27.8547,152000.0
2007-04-18 12:50:00,43.06,43.12,43.05,43.12,164300.0,27.8612,27.9,27.8547,27.9,164300.0
2007-04-18 12:55:00,43.12,43.13,43.05,43.06,61400.0,27.9,27.9065,27.8547,27.8612,61400.0
2007-04-18 13:00:00,43.07,43.09,43.06,43.07,56000.0,27.8676,27.8806,27.8612,27.8676,56000.0
2007-04-18 13:05:00,43.07,43.07,43.02,43.03,57300.0,27.8676,27.8676,27.8353,27.8418,57300.0
2007-04-18 13:10:00,43.04,43.1,43.03,43.07,46200.0,27.8482,27.8871,27.8418,27.8676,46200.0
2007-04-18 13:15:00,43.06,43.12,43.06,43.11,43500.0,27.8612,27.9,27.8612,27.8935,43500.0
2007-04-18 13:20:00,43.11,43.15,43.08,43.09,57400.0,27.8935,27.9194,27.8741,27.8806,57400.0
2007-04-18 13:25:00,43.09,43.1,43.06,43.08,31200.0,27.8806,27.8871,27.8612,27.8741,31200.0
2007-04-18 13:30:00,43.08,43.11,43.05,43.1,51800.0,27.8741,27.8935,27.8547,27.8871,51800.0
2007-04-18 13:35:00,43.09,43.11,43.01,43.07,86100.0,27.8806,27.8935,27.8288,27.8676,86100.0
2007-04-18 13:40:00,43.06,43.07,43.04,43.05,69200.0,27.8612,27.8676,27.8482,27.8547,69200.0
2007-04-18 13:45:00,43.05,43.05,43.02,43.05,90500.0,27.8547,27.8547,27.8353,27.8547,90500.0
2007-04-18 13:50:00,43.05,43.07,43.02,43.02,112500.0,27.8547,27.8676,27.8353,27.8353,112500.0
2007-04-18 13:55:00,43.02,43.07,43.02,43.05,31100.0,27.8353,27.8676,27.8353,27.8547,31100.0
2007-04-18 14:00:00,43.05,43.05,43.04,43.05,57800.0,27.8547,27.8547,27.8482,27.8547,57800.0
2007-04-18 14:05:00,43.05,43.05,43.03,43.03,44600.0,27.8547,27.8547,27.8418,27.8418,44600.0
2007-04-18 14:10:00,43.03,43.07,43.03,43.05,39500.0,27.8418,27.8676,27.8418,27.8547,39500.0
2007-04-18 14:15:00,43.05,43.07,43.04,43.07,47000.0,27.8547,27.8676,27.8482,27.8676,47000.0
2007-04-18 14:20:00,43.07,43.07,43.04,43.06,65600.0,27.8676,27.8676,27.8482,27.8612,65600.0
2007-04-18 14:25:00,43.05,43.09,43.05,43.07,116000.0,27.8547,27.8806,27.8547,27.8676,116000.0
2007-04-18 14:30:00,43.08,43.1,43.07,43.1,137300.0,27.8741,27.8871,27.8676,27.8871,137300.0
2007-04-18 14:35:00,43.1,43.11,43.07,43.09,90500.0,27.8871,27.8935,27.8676,27.8806,90500.0
2007-04-18 14:40:00,43.09,43.1,43.08,43.08,43900.0,27.8806,27.8871,27.8741,27.8741,43900.0
2007-04-18 14:45:00,43.08,43.09,43.0,43.0,93400.0,27.8741,27.8806,27.8224,27.8224,93400.0
2007-04-18 14:50:00,43.0,43.02,42.97,42.98,171700.0,27.8224,27.8353,27.8029,27.8094,171700.0
2007-04-18 14:55:00,42.98,43.04,42.96,43.04,143000.0,27.8094,27.8482,27.7965,27.8482,143000.0
2007-04-18 15:00:00,43.05,43.08,43.01,43.07,145700.0,27.8547,27.8741,27.8288,27.8676,145700.0
2007-04-18 15:05:00,43.07,43.17,43.06,43.17,215600.0,27.8676,27.9323,27.8612,27.9323,215600.0
2007-04-18 15:10:00,43.17,43.24,43.15,43.19,210100.0,27.9323,27.9776,27.9194,27.9453,210100.0
2007-04-18 15:15:00,43.19,43.2,43.15,43.19,184000.0,27.9453,27.9518,27.9194,27.9453,184000.0
2007-04-18 15:20:00,43.18,43.2,43.16,43.18,103600.0,27.9388,27.9518,27.9259,27.9388,103600.0
2007-04-18 15:25:00,43.19,43.24,43.18,43.24,202300.0,27.9453,27.9776,27.9388,27.9776,202300.0
2007-04-18 15:30:00,43.23,43.26,43.2,43.21,119900.0,27.9712,27.9906,27.9518,27.9582,119900.0
2007-04-18 15:35:00,43.21,43.22,43.18,43.18,74500.0,27.9582,27.9647,27.9388,27.9388,74500.0
2007-04-18 15:40:00,43.17,43.2,43.12,43.13,96700.0,27.9323,27.9518,27.9,27.9065,96700.0
2007-04-18 15:45:00,43.14,43.15,43.01,43.08,353400.0,27.9129,27.9194,27.8288,27.8741,353400.0
2007-04-18 15:50:00,43.08,43.12,43.06,43.08,215500.0,27.8741,27.9,27.8612,27.8741,215500.0
2007-04-18 15:55:00,43.07,43.08,42.94,42.94,657600.0,27.8676,27.8741,27.7835,27.7835,657600.0
2007-04-19 09:30:00,42.71,42.89,42.62,42.8,459200.0,27.6347,27.7512,27.5765,27.6929,459200.0
2007-04-19 09:35:00,42.81,42.86,42.65,42.67,208000.0,27.6994,27.7318,27.5959,27.6088,208000.0
2007-04-19 09:40:00,42.67,42.88,42.67,42.88,233400.0,27.6088,27.7447,27.6088,27.7447,233400.0
2007-04-19 09:45:00,42.87,42.97,42.83,42.92,214700.0,27.7382,27.8029,27.7124,27.7706,214700.0
2007-04-19 09:50:00,42.92,42.93,42.8,42.9,248200.0,27.7706,27.7771,27.6929,27.7577,248200.0
2007-04-19 09:55:00,42.89,43.06,42.84,43.04,223300.0,27.7512,27.8612,27.7188,27.8482,223300.0
2007-04-19 10:00:00,43.03,43.23,42.97,43.2,330400.0,27.8418,27.9712,27.8029,27.9518,330400.0
2007-04-19 10:05:00,43.2,43.21,43.07,43.11,176100.0,27.9518,27.9582,27.8676,27.8935,176100.0
2007-04-19 10:10:00,43.1,43.15,43.01,43.03,107700.0,27.8871,27.9194,27.8288,27.8418,107700.0
2007-04-19 10:15:00,43.03,43.09,42.92,43.06,177500.0,27.8418,27.8806,27.7706,27.8612,177500.0
2007-04-19 10:20:00,43.06,43.13,42.97,43.07,167100.0,27.8612,27.9065,27.8029,27.8676,167100.0
2007-04-19 10:25:00,43.06,43.11,42.98,42.99,185300.0,27.8612,27.8935,27.8094,27.8159,185300.0
2007-04-19 10:30:00,42.99,43.02,42.95,43.01,178400.0,27.8159,27.8353,27.79,27.8288,178400.0
2007-04-19 10:35:00,43.01,43.04,42.96,42.99,73400.0,27.8288,27.8482,27.7965,27.8159,73400.0
2007-04-19 10:40:00,42.99,43.01,42.9,42.98,73600.0,27.8159,27.8288,27.7577,27.8094,73600.0
2007-04-19 10:45:00,42.99,43.01,42.94,42.94,59700.0,27.8159,27.8288,27.7835,27.7835,59700.0
2007-04-19 10:50:00,42.94,42.99,42.88,42.96,162300.0,27.7835,27.8159,27.7447,27.7965,162300.0
2007-04-19 10:55:00,42.95,43.0,42.95,43.0,72700.0,27.79,27.8224,27.79,27.8224,72700.0
2007-04-19 11:00:00,42.99,43.0,42.93,42.94,89200.0,27.8159,27.8224,27.7771,27.7835,89200.0
2007-04-19 11:05:00,42.94,42.99,42.92,42.92,88100.0,27.7835,27.8159,27.7706,27.7706,88100.0
2007-04-19 11:10:00,42.93,43.08,42.92,43.08,167200.0,27.7771,27.8741,27.7706,27.8741,167200.0
2007-04-19 11:15:00,43.09,43.2,43.04,43.04,185400.0,27.8806,27.9518,27.8482,27.8482,185400.0
2007-04-19 11:20:00,43.04,43.05,43.01,43.04,71200.0,27.8482,27.8547,27.8288,27.8482,71200.0
2007-04-19 11:25:00,43.04,43.06,42.95,42.98,76200.0,27.8482,27.8612,27.79,27.8094,76200.0
2007-04-19 11:30:00,42.98,43.06,42.98,42.98,54900.0,27.8094,27.8612,27.8094,27.8094,54900.0
2007-04-19 11:35:00,42.99,43.04,42.96,43.0,40400.0,27.8159,27.8482,27.7965,27.8224,40400.0
2007-04-19 11:40:00,43.01,43.08,43.01,43.07,72400.0,27.8288,27.8741,27.8288,27.8676,72400.0
2007-04-19 11:45:00,43.06,43.15,43.06,43.12,115800.0,27.8612,27.9194,27.8612,27.9,115800.0
2007-04-19 11:50:00,43.13,43.25,43.06,43.24,167800.0,27.9065,27.9841,27.8612,27.9776,167800.0
2007-04-19 11:55:00,43.23,43.25,43.14,43.17,51400.0,27.9712,27.9841,27.9129,27.9323,51400.0
2007-04-19 12:00:00,43.17,43.17,43.08,43.08,128900.0,27.9323,27.9323,27.8741,27.8741,128900.0
2007-04-19 12:05:00,43.08,43.14,43.08,43.1,58300.0,27.8741,27.9129,27.8741,27.8871,58300.0
2007-04-19 12:10:00,43.11,43.19,43.09,43.17,97400.0,27.8935,27.9453,27.8806,27.9323,97400.0
2007-04-19 12:15:00,43.17,43.18,43.09,43.1,119600.0,27.9323,27.9388,27.8806,27.8871,119600.0
2007-04-19 12:20:00,43.1,43.14,43.08,43.1,79200.0,27.8871,27.9129,27.8741,27.8871,79200.0
2007-04-19 12:25:00,43.1,43.16,43.1,43.14,88900.0,27.8871,27.9259,27.8871,27.9129,88900.0
2007-04-19 12:30:00,43.15,43.15,43.03,43.06,106200.0,27.9194,27.9194,27.8418,27.8612,106200.0
2007-04-19 12:35:00,43.07,43.12,43.06,43.12,55200.0,27.8676,27.9,27.8612,27.9,55200.0
2007-04-19 12:40:00,43.12,43.17,43.12,43.15,60500.0,27.9,27.9323,27.9,27.9194,60500.0
2007-04-19 12:45:00,43.15,43.19,43.13,43.16,80100.0,27.9194,27.9453,27.9065,27.9259,80100.0
2007-04-19 12:50:00,43.16,43.18,43.14,43.17,69700.0,27.9259,27.9388,27.9129,27.9323,69700.0
2007-04-19 12:55:00,43.16,43.23,43.14,43.18,78400.0,27.9259,27.9712,27.9129,27.9388,78400.0
2007-04-19 13:00:00,43.17,43.27,43.16,43.26,124100.0,27.9323,27.9971,27.9259,27.9906,124100.0
2007-04-19 13:05:00,43.27,43.27,43.19,43.21,52500.0,27.9971,27.9971,27.9453,27.9582,52500.0
2007-04-19 13:10:00,43.2,43.28,43.2,43.25,71400.0,27.9518,28.0035,27.9518,27.9841,71400.0
2007-04-19 13:15:00,43.26,43.27,43.21,43.22,103300.0,27.9906,27.9971,27.9582,27.9647,103300.0
2007-04-19 13:20:00,43.22,43.26,43.15,43.15,107200.0,27.9647,27.9906,27.9194,27.9194,107200.0
2007-04-19 13:25:00,43.15,43.16,43.14,43.14,27300.0,27.9194,27.9259,27.9129,27.9129,27300.0
2007-04-19 13:30:00,43.15,43.2,43.15,43.18,34800.0,27.9194,27.9518,27.9194,27.9388,34800.0
2007-04-19 13:35:00,43.19,43.19,43.15,43.16,69400.0,27.9453,27.9453,27.9194,27.9259,69400.0
2007-04-19 13:40:00,43.17,43.17,43.13,43.15,48600.0,27.9323,27.9323,27.9065,27.9194,48600.0
2007-04-19 13:45:00,43.15,43.19,43.15,43.19,13700.0,27.9194,27.9453,27.9194,27.9453,13700.0
2007-04-19 13:50:00,43.18,43.24,43.18,43.23,38900.0,27.9388,27.9776,27.9388,27.9712,38900.0
2007-04-19 13:55:00,43.23,43.24,43.22,43.22,23400.0,27.9712,27.9776,27.9647,27.9647,23400.0
2007-04-19 14:00:00,43.23,43.24,43.22,43.24,30500.0,27.9712,27.9776,27.9647,27.9776,30500.0
2007-04-19 14:05:00,43.23,43.26,43.23,43.25,90100.0,27.9712,27.9906,27.9712,27.9841,90100.0
2007-04-19 14:10:00,43.26,43.3,43.25,43.29,102700.0,27.9906,28.0165,27.9841,28.01,102700.0
2007-04-19 14:15:00,43.29,43.31,43.24,43.3,187500.0,28.01,28.0229,27.9776,28.0165,187500.0
2007-04-19 14:20:00,43.3,43.32,43.22,43.24,186300.0,28.0165,28.0294,27.9647,27.9776,186300.0
2007-04-19 14:25:00,43.25,43.28,43.19,43.26,119600.0,27.9841,28.0035,27.9453,27.9906,119600.0
2007-04-19 14:30:00,43.26,43.27,43.18,43.24,73100.0,27.9906,27.9971,27.9388,27.9776,73100.0
2007-04-19 14:35:00,43.24,43.29,43.23,43.25,67500.0,27.9776,28.01,27.9712,27.9841,67500.0
2007-04-19 14:40:00,43.24,43.29,43.24,43.29,80800.0,27.9776,28.01,27.9776,28.01,80800.0
2007-04-19 14:45:00,43.29,43.36,43.29,43.36,95500.0,28.01,28.0553,28.01,28.0553,95500.0
2007-04-19 14:50:00,43.36,43.37,43.3,43.3,103800.0,28.0553,28.0618,28.0165,28.0165,103800.0
2007-04-19 14:55:00,43.3,43.35,43.29,43.31,218800.0,28.0165,28.0488,28.01,28.0229,218800.0
2007-04-19 15:00:00,43.3,43.37,43.3,43.34,110700.0,28.0165,28.0618,28.0165,28.0423,110700.0
2007-04-19 15:05:00,43.33,43.4,43.29,43.39,133100.0,28.0359,28.0812,28.01,28.0747,133100.0
2007-04-19 15:10:00,43.38,43.41,43.37,43.4,163200.0,28.0682,28.0876,28.0618,28.0812,163200.0
2007-04-19 15:15:00,43.4,43.41,43.36,43.4,106200.0,28.0812,28.0876,28.0553,28.0812,106200.0
2007-04-19 15:20:00,43.4,43.43,43.31,43.32,265100.0,28.0812,28.1006,28.0229,28.0294,265100.0
2007-04-19 15:25:00,43.31,43.33,43.26,43.33,78800.0,28.0229,28.0359,27.9906,28.0359,78800.0
2007-04-19 15:30:00,43.33,43.35,43.31,43.34,119700.0,28.0359,28.0488,28.0229,28.0423,119700.0
2007-04-19 15:35:00,43.34,43.34,43.27,43.32,230800.0,28.0423,28.0423,27.9971,28.0294,230800.0
2007-04-19 15:40:00,43.33,43.34,43.28,43.32,180800.0,28.0359,28.0423,28.0035,28.0294,180800.0
2007-04-19 15:45:00,43.31,43.32,43.27,43.31,219800.0,28.0229,28.0294,27.9971,28.0229,219800.0
2007-04-19 15:50:00,43.31,43.34,43.29,43.29,332500.0,28.0229,28.0423,28.01,28.01,332500.0
2007-04-19 15:55:00,43.29,43.36,43.28,43.36,513100.0,28.01,28.0553,28.0035,28.0553,513100.0
2007-04-20 09:30:00,43.9,43.92,43.36,43.89,5543800.0,28.4047,28.4176,28.0553,28.3982,5543800.0
2007-04-20 09:35:00,43.88,44.0,43.88,43.91,708800.0,28.3917,28.4694,28.3917,28.4112,708800.0
2007-04-20 09:40:00,43.9,44.16,43.9,44.16,611800.0,28.4047,28.5729,28.4047,28.5729,611800.0
2007-04-20 09:45:00,44.16,44.2,43.96,43.97,521700.0,28.5729,28.5988,28.4435,28.45,521700.0
2007-04-20 09:50:00,43.97,44.0,43.55,43.58,854300.0,28.45,28.4694,28.1782,28.1976,854300.0
2007-04-20 09:55:00,43.58,43.68,43.48,43.54,533400.0,28.1976,28.2623,28.1329,28.1718,533400.0
2007-04-20 10:00:00,43.54,43.6,43.34,43.51,447600.0,28.1718,28.2106,28.0423,28.1523,447600.0
2007-04-20 10:05:00,43.52,43.52,43.21,43.28,322800.0,28.1588,28.1588,27.9582,28.0035,322800.0
2007-04-20 10:10:00,43.28,43.49,43.24,43.49,406300.0,28.0035,28.1394,27.9776,28.1394,406300.0
2007-04-20 10:15:00,43.48,43.5,43.4,43.43,182100.0,28.1329,28.1459,28.0812,28.1006,182100.0
2007-04-20 10:20:00,43.43,43.45,43.35,43.42,209700.0,28.1006,28.1135,28.0488,28.0941,209700.0
2007-04-20 10:25:00,43.42,43.5,43.34,43.48,211100.0,28.0941,28.1459,28.0423,28.1329,211100.0
2007-04-20 10:30:00,43.47,43.49,43.37,43.37,132400.0,28.1265,28.1394,28.0618,28.0618,132400.0
2007-04-20 10:35:00,43.37,43.48,43.35,43.38,188600.0,28.0618,28.1329,28.0488,28.0682,188600.0
2007-04-20 10:40:00,43.38,43.46,43.34,43.44,142200.0,28.0682,28.12,28.0423,28.107,142200.0
2007-04-20 10:45:00,43.44,43.48,43.38,43.46,221900.0,28.107,28.1329,28.0682,28.12,221900.0
2007-04-20 10:50:00,43.47,43.55,43.44,43.52,164500.0,28.1265,28.1782,28.107,28.1588,164500.0
2007-04-20 10:55:00,43.52,43.54,43.38,43.41,171800.0,28.1588,28.1718,28.0682,28.0876,171800.0
2007-04-20 11:00:00,43.42,43.47,43.39,43.45,83800.0,28.0941,28.1265,28.0747,28.1135,83800.0
2007-04-20 11:05:00,43.45,43.49,43.41,43.42,118600.0,28.1135,28.1394,28.0876,28.0941,118600.0
2007-04-20 11:10:00,43.41,43.46,43.37,43.37,190600.0,28.0876,28.12,28.0618,28.0618,190600.0
2007-04-20 11:15:00,43.37,43.39,43.34,43.35,83900.0,28.0618,28.0747,28.0423,28.0488,83900.0
2007-04-20 11:20:00,43.34,43.35,43.25,43.3,223200.0,28.0423,28.0488,27.9841,28.0165,223200.0
2007-04-20 11:25:00,43.29,43.34,43.27,43.31,107900.0,28.01,28.0423,27.9971,28.0229,107900.0
2007-04-20 11:30:00,43.31,43.31,43.26,43.27,121600.0,28.0229,28.0229,27.9906,27.9971,121600.0
2007-04-20 11:35:00,43.28,43.42,43.26,43.27,164600.0,28.0035,28.0941,27.9906,27.9971,164600.0
2007-04-20 11:40:00,43.27,43.32,43.26,43.31,117900.0,27.9971,28.0294,27.9906,28.0229,117900.0
2007-04-20 11:45:00,43.3,43.31,43.22,43.25,162100.0,28.0165,28.0229,27.9647,27.9841,162100.0
2007-04-20 11:50:00,43.25,43.29,43.21,43.28,127000.0,27.9841,28.01,27.9582,28.0035,127000.0
2007-04-20 11:55:00,43.29,43.96,43.28,43.32,105000.0,28.01,28.4435,28.0035,28.0294,105000.0
2007-04-20 12:00:00,43.32,43.34,43.27,43.29,132400.0,28.0294,28.0423,27.9971,28.01,132400.0
2007-04-20 12:05:00,43.3,43.3,43.27,43.28,49400.0,28.0165,28.0165,27.9971,28.0035,49400.0
2007-04-20 12:10:00,43.28,43.4,43.28,43.38,184200.0,28.0035,28.0812,28.0035,28.0682,184200.0
2007-04-20 12:15:00,43.38,43.38,43.28,43.28,123600.0,28.0682,28.0682,28.0035,28.0035,123600.0
2007-04-20 12:20:00,43.28,43.28,43.17,43.18,209600.0,28.0035,28.0035,27.9323,27.9388,209600.0
2007-04-20 12:25:00,43.18,43.32,43.11,43.2,263600.0,27.9388,28.0294,27.8935,27.9518,263600.0
2007-04-20 12:30:00,43.2,43.22,43.14,43.14,115000.0,27.9518,27.9647,27.9129,27.9129,115000.0
2007-04-20 12:35:00,43.14,43.17,43.07,43.08,185000.0,27.9129,27.9323,27.8676,27.8741,185000.0
2007-04-20 12:40:00,43.08,43.17,43.08,43.12,98000.0,27.8741,27.9323,27.8741,27.9,98000.0
2007-04-20 12:45:00,43.14,43.19,43.13,43.15,68500.0,27.9129,27.9453,27.9065,27.9194,68500.0
2007-04-20 12:50:00,43.15,43.17,43.11,43.13,54700.0,27.9194,27.9323,27.8935,27.9065,54700.0
2007-04-20 12:55:00,43.14,43.25,43.14,43.25,173400.0,27.9129,27.9841,27.9129,27.9841,173400.0
2007-04-20 13:00:00,43.24,43.25,43.2,43.2,111600.0,27.9776,27.9841,27.9518,27.9518,111600.0
2007-04-20 13:05:00,43.2,43.2,43.14,43.14,77100.0,27.9518,27.9518,27.9129,27.9129,77100.0
2007-04-20 13:10:00,43.15,43.24,43.13,43.22,135400.0,27.9194,27.9776,27.9065,27.9647,135400.0
2007-04-20 13:15:00,43.23,43.39,43.23,43.38,112800.0,27.9712,28.0747,27.9712,28.0682,112800.0
2007-04-20 13:20:00,43.39,43.42,43.34,43.36,119300.0,28.0747,28.0941,28.0423,28.0553,119300.0
2007-04-20 13:25:00,43.36,43.42,43.36,43.39,117500.0,28.0553,28.0941,28.0553,28.0747,117500.0
2007-04-20 13:30:00,43.38,43.39,43.12,43.33,162500.0,28.0682,28.0747,27.9,28.0359,162500.0
2007-04-20 13:35:00,43.33,43.39,43.32,43.38,39300.0,28.0359,28.0747,28.0294,28.0682,39300.0
2007-04-20 13:40:00,43.39,43.39,43.35,43.36,84800.0,28.0747,28.0747,28.0488,28.0553,84800.0
2007-04-20 13:45:00,43.36,43.44,43.35,43.38,204700.0,28.0553,28.107,28.0488,28.0682,204700.0
2007-04-20 13:50:00,43.38,43.4,43.34,43.36,145100.0,28.0682,28.0812,28.0423,28.0553,145100.0
2007-04-20 13:55:00,43.36,43.46,43.36,43.4,115200.0,28.0553,28.12,28.0553,28.0812,115200.0
2007-04-20 14:00:00,43.4,43.43,43.37,43.41,147400.0,28.0812,28.1006,28.0618,28.0876,147400.0
2007-04-20 14:05:00,43.42,43.47,43.4,43.46,127000.0,28.0941,28.1265,28.0812,28.12,127000.0
2007-04-20 14:10:00,43.46,43.49,43.43,43.46,137500.0,28.12,28.1394,28.1006,28.12,137500.0
2007-04-20 14:15:00,43.45,43.56,43.43,43.52,211700.0,28.1135,28.1847,28.1006,28.1588,211700.0
2007-04-20 14:20:00,43.51,43.53,43.43,43.44,111500.0,28.1523,28.1653,28.1006,28.107,111500.0
2007-04-20 14:25:00,43.44,43.48,43.42,43.42,115400.0,28.107,28.1329,28.0941,28.0941,115400.0
2007-04-20 14:30:00,43.43,43.47,43.38,43.46,80600.0,28.1006,28.1265,28.0682,28.12,80600.0
2007-04-20 14:35:00,43.46,43.51,43.46,43.5,81500.0,28.12,28.1523,28.12,28.1459,81500.0
2007-04-20 14:40:00,43.5,43.52,43.49,43.51,124100.0,28.1459,28.1588,28.1394,28.1523,124100.0
2007-04-20 14:45:00,43.51,43.57,43.51,43.55,164800.0,28.1523,28.1912,28.1523,28.1782,164800.0
2007-04-20 14:50:00,43.55,43.59,43.55,43.57,136100.0,28.1782,28.2041,28.1782,28.1912,136100.0
2007-04-20 14:55:00,43.57,43.59,43.38,43.56,132100.0,28.1912,28.2041,28.0682,28.1847,132100.0
2007-04-20 15:00:00,43.56,43.59,43.52,43.59,159900.0,28.1847,28.2041,28.1588,28.2041,159900.0
2007-04-20 15:05:00,43.58,43.6,43.58,43.59,126000.0,28.1976,28.2106,28.1976,28.2041,126000.0
2007-04-20 15:10:00,43.59,43.65,43.58,43.63,163900.0,28.2041,28.2429,28.1976,28.23,163900.0
2007-04-20 15:15:00,43.63,43.63,43.57,43.59,163800.0,28.23,28.23,28.1912,28.2041,163800.0
2007-04-20 15:20:00,43.58,43.59,43.51,43.51,187700.0,28.1976,28.2041,28.1523,28.1523,187700.0
2007-04-20 15:25:00,43.51,43.52,43.42,43.47,289900.0,28.1523,28.1588,28.0941,28.1265,289900.0
2007-04-20 15:30:00,43.46,43.47,43.41,43.46,237900.0,28.12,28.1265,28.0876,28.12,237900.0
2007-04-20 15:35:00,43.46,43.46,43.39,43.4,213300.0,28.12,28.12,28.0747,28.0812,213300.0
2007-04-20 15:40:00,43.4,43.47,43.39,43.42,225800.0,28.0812,28.1265,28.0747,28.0941,225800.0
2007-04-20 15:45:00,43.42,43.42,43.36,43.36,235500.0,28.0941,28.0941,28.0553,28.0553,235500.0
2007-04-20 15:50:00,43.36,43.45,43.36,43.45,354100.0,28.0553,28.1135,28.0553,28.1135,354100.0
2007-04-20 15:55:00,43.45,43.46,43.4,43.4,442300.0,28.1135,28.12,28.0812,28.0812,442300.0
2007-04-23 09:30:00,43.62,43.71,43.28,43.33,420400.0,28.2235,28.2817,28.0035,28.0359,420400.0
2007-04-23 09:35:00,43.33,43.51,43.3,43.32,148900.0,28.0359,28.1523,28.0165,28.0294,148900.0
2007-04-23 09:40:00,43.32,43.4,43.24,43.28,245600.0,28.0294,28.0812,27.9776,28.0035,245600.0
2007-04-23 09:45:00,43.28,43.3,43.25,43.28,92700.0,28.0035,28.0165,27.9841,28.0035,92700.0
2007-04-23 09:50:00,43.28,43.29,43.18,43.19,164600.0,28.0035,28.01,27.9388,27.9453,164600.0
2007-04-23 09:55:00,43.19,43.21,43.15,43.17,104200.0,27.9453,27.9582,27.9194,27.9323,104200.0
2007-04-23 10:00:00,43.18,43.18,43.08,43.08,225300.0,27.9388,27.9388,27.8741,27.8741,225300.0
2007-04-23 10:05:00,43.08,43.26,43.07,43.24,154900.0,27.8741,27.9906,27.8676,27.9776,154900.0
2007-04-23 10:10:00,43.24,43.27,43.23,43.26,139600.0,27.9776,27.9971,27.9712,27.9906,139600.0
2007-04-23 10:15:00,43.26,43.35,43.25,43.26,143600.0,27.9906,28.0488,27.9841,27.9906,143600.0
2007-04-23 10:20:00,43.26,43.27,43.22,43.26,132300.0,27.9906,27.9971,27.9647,27.9906,132300.0
2007-04-23 10:25:00,43.26,43.26,43.15,43.21,93700.0,27.9906,27.9906,27.9194,27.9582,93700.0
2007-04-23 10:30:00,43.21,43.28,43.21,43.26,95400.0,27.9582,28.0035,27.9582,27.9906,95400.0
2007-04-23 10:35:00,43.26,43.27,43.25,43.26,66400.0,27.9906,27.9971,27.9841,27.9906,66400.0
2007-04-23 10:40:00,43.26,43.28,43.25,43.25,52600.0,27.9906,28.0035,27.9841,27.9841,52600.0
2007-04-23 10:45:00,43.25,43.34,43.24,43.3,132000.0,27.9841,28.0423,27.9776,28.0165,132000.0
2007-04-23 10:50:00,43.31,43.34,43.29,43.33,161600.0,28.0229,28.0423,28.01,28.0359,161600.0
2007-04-23 10:55:00,43.33,43.42,43.31,43.35,199600.0,28.0359,28.0941,28.0229,28.0488,199600.0
2007-04-23 11:00:00,43.35,43.38,43.32,43.34,80500.0,28.0488,28.0682,28.0294,28.0423,80500.0
2007-04-23 11:05:00,43.36,43.39,43.31,43.31,184100.0,28.0553,28.0747,28.0229,28.0229,184100.0
2007-04-23 11:10:00,43.32,43.33,43.26,43.27,98400.0,28.0294,28.0359,27.9906,27.9971,98400.0
2007-04-23 11:15:00,43.27,43.35,43.24,43.35,81100.0,27.9971,28.0488,27.9776,28.0488,81100.0
2007-04-23 11:20:00,43.35,43.35,43.29,43.35,92400.0,28.0488,28.0488,28.01,28.0488,92400.0
2007-04-23 11:25:00,43.35,43.35,43.3,43.34,119900.0,28.0488,28.0488,28.0165,28.0423,119900.0
2007-04-23 11:30:00,43.34,43.35,43.32,43.34,47200.0,28.0423,28.0488,28.0294,28.0423,47200.0
2007-04-23 11:35:00,43.33,43.35,43.27,43.27,127300.0,28.0359,28.0488,27.9971,27.9971,127300.0
2007-04-23 11:40:00,43.28,43.29,43.22,43.24,83600.0,28.0035,28.01,27.9647,27.9776,83600.0
2007-04-23 11:45:00,43.24,43.25,43.19,43.19,136700.0,27.9776,27.9841,27.9453,27.9453,136700.0
2007-04-23 11:50:00,43.19,43.25,43.17,43.21,412200.0,27.9453,27.9841,27.9323,27.9582,412200.0
2007-04-23 11:55:00,43.22,43.24,43.21,43.23,63800.0,27.9647,27.9776,27.9582,27.9712,63800.0
2007-04-23 12:00:00,43.23,43.24,43.2,43.2,393900.0,27.9712,27.9776,27.9518,27.9518,393900.0
2007-04-23 12:05:00,43.2,43.21,43.12,43.12,210800.0,27.9518,27.9582,27.9,27.9,210800.0
2007-04-23 12:10:00,43.12,43.14,43.04,43.04,198200.0,27.9,27.9129,27.8482,27.8482,198200.0
2007-04-23 12:15:00,43.04,43.05,42.97,42.98,196900.0,27.8482,27.8547,27.8029,27.8094,196900.0
2007-04-23 12:20:00,42.98,43.04,42.98,43.0,80200.0,27.8094,27.8482,27.8094,27.8224,80200.0
2007-04-23 12:25:00,43.01,43.09,43.01,43.05,83800.0,27.8288,27.8806,27.8288,27.8547,83800.0
2007-04-23 12:30:00,43.05,43.09,43.05,43.08,69400.0,27.8547,27.8806,27.8547,27.8741,69400.0
2007-04-23 12:35:00,43.07,43.08,43.02,43.03,64000.0,27.8676,27.8741,27.8353,27.8418,64000.0
2007-04-23 12:40:00,43.02,43.07,43.02,43.07,42700.0,27.8353,27.8676,27.8353,27.8676,42700.0
2007-04-23 12:45:00,43.07,43.08,43.06,43.07,32500.0,27.8676,27.8741,27.8612,27.8676,32500.0
2007-04-23 12:50:00,43.07,43.08,43.07,43.07,23900.0,27.8676,27.8741,27.8676,27.8676,23900.0
2007-04-23 12:55:00,43.07,43.09,43.03,43.03,112100.0,27.8676,27.8806,27.8418,27.8418,112100.0
2007-04-23 13:00:00,43.03,43.05,43.03,43.04,44900.0,27.8418,27.8547,27.8418,27.8482,44900.0
2007-04-23 13:05:00,43.04,43.05,43.0,43.03,96100.0,27.8482,27.8547,27.8224,27.8418,96100.0
2007-04-23 13:10:00,43.03,43.05,43.01,43.02,118600.0,27.8418,27.8547,27.8288,27.8353,118600.0
2007-04-23 13:15:00,43.03,43.06,43.03,43.05,82100.0,27.8418,27.8612,27.8418,27.8547,82100.0
2007-04-23 13:20:00,43.04,43.06,43.01,43.04,122000.0,27.8482,27.8612,27.8288,27.8482,122000.0
2007-04-23 13:25:00,43.04,43.07,43.02,43.06,133900.0,27.8482,27.8676,27.8353,27.8612,133900.0
2007-04-23 13:30:00,43.07,43.07,43.06,43.07,20000.0,27.8676,27.8676,27.8612,27.8676,20000.0
2007-04-23 13:35:00,43.06,43.07,43.06,43.07,23500.0,27.8612,27.8676,27.8612,27.8676,23500.0
2007-04-23 13:40:00,43.07,43.08,42.98,42.99,158900.0,27.8676,27.8741,27.8094,27.8159,158900.0
2007-04-23 13:45:00,42.99,43.02,42.98,43.02,85800.0,27.8159,27.8353,27.8094,27.8353,85800.0
2007-04-23 13:50:00,43.02,43.04,42.96,42.96,142000.0,27.8353,27.8482,27.7965,27.7965,142000.0
2007-04-23 13:55:00,42.96,42.99,42.92,42.93,57100.0,27.7965,27.8159,27.7706,27.7771,57100.0
2007-04-23 14:00:00,42.93,42.93,42.86,42.89,150400.0,27.7771,27.7771,27.7318,27.7512,150400.0
2007-04-23 14:05:00,42.9,42.97,42.89,42.95,143300.0,27.7577,27.8029,27.7512,27.79,143300.0
2007-04-23 14:10:00,42.96,42.98,42.93,42.95,105300.0,27.7965,27.8094,27.7771,27.79,105300.0
2007-04-23 14:15:00,42.94,42.95,42.91,42.95,85000.0,27.7835,27.79,27.7641,27.79,85000.0
2007-04-23 14:20:00,42.94,42.95,42.91,42.93,108300.0,27.7835,27.79,27.7641,27.7771,108300.0
2007-04-23 14:25:00,42.93,42.93,42.91,42.92,59400.0,27.7771,27.7771,27.7641,27.7706,59400.0
2007-04-23 14:30:00,42.93,42.96,42.91,42.95,163700.0,27.7771,27.7965,27.7641,27.79,163700.0
2007-04-23 14:35:00,42.96,43.03,42.95,43.02,137700.0,27.7965,27.8418,27.79,27.8353,137700.0
2007-04-23 14:40:00,43.01,43.02,42.96,42.97,100400.0,27.8288,27.8353,27.7965,27.8029,100400.0
2007-04-23 14:45:00,42.97,42.97,42.94,42.95,76000.0,27.8029,27.8029,27.7835,27.79,76000.0
2007-04-23 14:50:00,42.96,42.96,42.9,42.9,105800.0,27.7965,27.7965,27.7577,27.7577,105800.0
2007-04-23 14:55:00,42.91,42.94,42.9,42.9,76400.0,27.7641,27.7835,27.7577,27.7577,76400.0
2007-04-23 15:00:00,42.9,42.9,42.85,42.88,180500.0,27.7577,27.7577,27.7253,27.7447,180500.0
2007-04-23 15:05:00,42.88,42.93,42.87,42.91,96200.0,27.7447,27.7771,27.7382,27.7641,96200.0
2007-04-23 15:10:00,42.91,42.92,42.88,42.89,107100.0,27.7641,27.7706,27.7447,27.7512,107100.0
2007-04-23 15:15:00,42.89,42.91,42.81,42.81,152200.0,27.7512,27.7641,27.6994,27.6994,152200.0
2007-04-23 15:20:00,42.81,42.88,42.81,42.85,217600.0,27.6994,27.7447,27.6994,27.7253,217600.0
2007-04-23 15:25:00,42.86,42.91,42.81,42.83,447700.0,27.7318,27.7641,27.6994,27.7124,447700.0
2007-04-23 15:30:00,42.83,42.85,42.77,42.81,425600.0,27.7124,27.7253,27.6735,27.6994,425600.0
2007-04-23 15:35:00,42.8,42.84,42.69,42.82,605300.0,27.6929,27.7188,27.6218,27.7059,605300.0
2007-04-23 15:40:00,42.82,42.84,42.78,42.82,217000.0,27.7059,27.7188,27.68,27.7059,217000.0
2007-04-23 15:45:00,42.83,42.83,42.78,42.81,271600.0,27.7124,27.7124,27.68,27.6994,271600.0
2007-04-23 15:50:00,42.8,42.89,42.79,42.87,484300.0,27.6929,27.7512,27.6865,27.7382,484300.0
2007-04-23 15:55:00,42.87,42.97,42.86,42.91,643200.0,27.7382,27.8029,27.7318,27.7641,643200.0
2007-04-24 09:30:00,43.2,43.32,43.03,43.22,386800.0,27.9518,28.0294,27.8418,27.9647,386800.0
2007-04-24 09:35:00,43.22,43.44,43.21,43.31,264900.0,27.9647,28.107,27.9582,28.0229,264900.0
2007-04-24 09:40:00,43.31,43.35,43.28,43.31,242100.0,28.0229,28.0488,28.0035,28.0229,242100.0
2007-04-24 09:45:00,43.31,43.32,43.16,43.23,200200.0,28.0229,28.0294,27.9259,27.9712,200200.0
2007-04-24 09:50:00,43.23,43.23,43.13,43.17,200000.0,27.9712,27.9712,27.9065,27.9323,200000.0
2007-04-24 09:55:00,43.17,43.19,43.06,43.17,119300.0,27.9323,27.9453,27.8612,27.9323,119300.0
2007-04-24 10:00:00,43.18,43.23,43.04,43.17,362700.0,27.9388,27.9712,27.8482,27.9323,362700.0
2007-04-24 10:05:00,43.17,43.25,43.17,43.19,156100.0,27.9323,27.9841,27.9323,27.9453,156100.0
2007-04-24 10:10:00,43.19,43.31,43.16,43.3,206700.0,27.9453,28.0229,27.9259,28.0165,206700.0
2007-04-24 10:15:00,43.31,43.45,43.31,43.37,293500.0,28.0229,28.1135,28.0229,28.0618,293500.0
2007-04-24 10:20:00,43.38,43.38,43.14,43.15,243400.0,28.0682,28.0682,27.9129,27.9194,243400.0
2007-04-24 10:25:00,43.14,43.25,43.11,43.2,180800.0,27.9129,27.9841,27.8935,27.9518,180800.0
2007-04-24 10:30:00,43.19,43.2,43.1,43.19,214500.0,27.9453,27.9518,27.8871,27.9453,214500.0
2007-04-24 10:35:00,43.2,43.35,43.17,43.23,357600.0,27.9518,28.0488,27.9323,27.9712,357600.0
2007-04-24 10:40:00,43.22,43.27,43.2,43.25,122800.0,27.9647,27.9971,27.9518,27.9841,122800.0
2007-04-24 10:45:00,43.25,43.37,43.24,43.35,118000.0,27.9841,28.0618,27.9776,28.0488,118000.0
2007-04-24 10:50:00,43.35,43.38,43.29,43.31,172400.0,28.0488,28.0682,28.01,28.0229,172400.0
2007-04-24 10:55:00,43.31,43.34,43.22,43.24,116800.0,28.0229,28.0423,27.9647,27.9776,116800.0
2007-04-24 11:00:00,43.24,43.3,43.24,43.29,77500.0,27.9776,28.0165,27.9776,28.01,77500.0
2007-04-24 11:05:00,43.29,43.33,43.27,43.28,99400.0,28.01,28.0359,27.9971,28.0035,99400.0
2007-04-24 11:10:00,43.28,43.37,43.28,43.34,86900.0,28.0035,28.0618,28.0035,28.0423,86900.0
2007-04-24 11:15:00,43.34,43.37,43.3,43.35,131400.0,28.0423,28.0618,28.0165,28.0488,131400.0
2007-04-24 11:20:00,43.36,43.38,43.34,43.36,154400.0,28.0553,28.0682,28.0423,28.0553,154400.0
2007-04-24 11:25:00,43.36,43.5,43.36,43.49,239100.0,28.0553,28.1459,28.0553,28.1394,239100.0
2007-04-24 11:30:00,43.49,43.6,43.2,43.55,634700.0,28.1394,28.2106,27.9518,28.1782,634700.0
2007-04-24 11:35:00,43.55,43.55,43.49,43.54,234900.0,28.1782,28.1782,28.1394,28.1718,234900.0
2007-04-24 11:40:00,43.54,43.67,43.53,43.64,361000.0,28.1718,28.2559,28.1653,28.2365,361000.0
2007-04-24 11:45:00,43.64,43.71,43.61,43.68,355000.0,28.2365,28.2817,28.217,28.2623,355000.0
2007-04-24 11:50:00,43.68,43.71,43.64,43.69,224700.0,28.2623,28.2817,28.2365,28.2688,224700.0
2007-04-24 11:55:00,43.69,43.69,43.63,43.63,101100.0,28.2688,28.2688,28.23,28.23,101100.0
2007-04-24 12:00:00,43.63,43.91,43.61,43.9,612300.0,28.23,28.4112,28.217,28.4047,612300.0
2007-04-24 12:05:00,43.91,44.03,43.86,44.01,555900.0,28.4112,28.4888,28.3788,28.4759,555900.0
2007-04-24 12:10:00,44.01,44.18,44.0,44.14,538500.0,28.4759,28.5859,28.4694,28.56,538500.0
2007-04-24 12:15:00,44.15,44.24,44.11,44.16,529900.0,28.5664,28.6247,28.5406,28.5729,529900.0
2007-04-24 12:20:00,44.16,44.26,44.16,44.21,435100.0,28.5729,28.6376,28.5729,28.6053,435100.0
2007-04-24 12:25:00,44.22,44.39,44.21,44.35,492700.0,28.6117,28.7217,28.6053,28.6958,492700.0
2007-04-24 12:30:00,44.36,44.42,44.3,44.35,345400.0,28.7023,28.7411,28.6635,28.6958,345400.0
2007-04-24 12:35:00,44.34,44.44,44.34,44.4,214200.0,28.6894,28.7541,28.6894,28.7282,214200.0
2007-04-24 12:40:00,44.4,44.41,44.3,44.31,316400.0,28.7282,28.7347,28.6635,28.67,316400.0
2007-04-24 12:45:00,44.3,44.3,44.21,44.26,200100.0,28.6635,28.6635,28.6053,28.6376,200100.0
2007-04-24 12:50:00,44.25,44.28,44.19,44.23,187000.0,28.6311,28.6506,28.5923,28.6182,187000.0
2007-04-24 12:55:00,44.22,44.23,44.14,44.21,387300.0,28.6117,28.6182,28.56,28.6053,387300.0
2007-04-24 13:00:00,44.2,44.23,43.93,44.04,396800.0,28.5988,28.6182,28.4241,28.4953,396800.0
2007-04-24 13:05:00,44.04,44.07,43.93,44.01,347300.0,28.4953,28.5147,28.4241,28.4759,347300.0
2007-04-24 13:10:00,44.02,44.06,43.99,44.02,170800.0,28.4823,28.5082,28.4629,28.4823,170800.0
2007-04-24 13:15:00,44.02,44.15,43.98,44.13,250700.0,28.4823,28.5664,28.4564,28.5535,250700.0
2007-04-24 13:20:00,44.14,44.16,44.1,44.14,174600.0,28.56,28.5729,28.5341,28.56,174600.0
2007-04-24 13:25:00,44.14,44.17,44.11,44.12,101900.0,28.56,28.5794,28.5406,28.547,101900.0
2007-04-24 13:30:00,44.13,44.44,44.12,44.41,462000.0,28.5535,28.7541,28.547,28.7347,462000.0
2007-04-24 13:35:00,44.4,44.54,44.38,44.44,657200.0,28.7282,28.8188,28.7153,28.7541,657200.0
2007-04-24 13:40:00,44.44,44.49,44.38,44.39,218400.0,28.7541,28.7864,28.7153,28.7217,218400.0
2007-04-24 13:45:00,44.39,44.52,44.37,44.51,232300.0,28.7217,28.8058,28.7088,28.7994,232300.0
2007-04-24 13:50:00,44.51,44.56,44.45,44.46,340200.0,28.7994,28.8317,28.7605,28.767,340200.0
2007-04-24 13:55:00,44.46,44.62,44.46,44.59,533200.0,28.767,28.8705,28.767,28.8511,533200.0
2007-04-24 14:00:00,44.59,44.7,44.0,44.63,1027300.0,28.8511,28.9223,28.4694,28.877,1027300.0
2007-04-24 14:05:00,44.63,44.75,44.62,44.74,521000.0,28.877,28.9547,28.8705,28.9482,521000.0
2007-04-24 14:10:00,44.74,44.85,44.69,44.72,628700.0,28.9482,29.0194,28.9158,28.9352,628700.0
2007-04-24 14:15:00,44.72,44.87,44.72,44.8,438600.0,28.9352,29.0323,28.9352,28.987,438600.0
2007-04-24 14:20:00,44.8,44.92,44.8,44.91,347800.0,28.987,29.0647,28.987,29.0582,347800.0
2007-04-24 14:25:00,44.9,44.91,44.77,44.77,241800.0,29.0517,29.0582,28.9676,28.9676,241800.0
2007-04-24 14:30:00,44.77,44.8,44.72,44.75,333700.0,28.9676,28.987,28.9352,28.9547,333700.0
2007-04-24 14:35:00,44.75,44.78,44.58,44.6,365400.0,28.9547,28.9741,28.8447,28.8576,365400.0
2007-04-24 14:40:00,44.6,44.8,44.45,44.48,523600.0,28.8576,28.987,28.7605,28.78,523600.0
2007-04-24 14:45:00,44.48,44.49,44.35,44.42,545800.0,28.78,28.7864,28.6958,28.7411,545800.0
2007-04-24 14:50:00,44.42,44.45,44.37,44.39,267900.0,28.7411,28.7605,28.7088,28.7217,267900.0
2007-04-24 14:55:00,44.39,44.4,44.35,44.39,263800.0,28.7217,28.7282,28.6958,28.7217,263800.0
2007-04-24 15:00:00,44.39,44.51,44.36,44.49,266600.0,28.7217,28.7994,28.7023,28.7864,266600.0
2007-04-24 15:05:00,44.5,44.55,44.47,44.48,369100.0,28.7929,28.8253,28.7735,28.78,369100.0
2007-04-24 15:10:00,44.49,44.58,44.49,44.53,395700.0,28.7864,28.8447,28.7864,28.8123,395700.0
2007-04-24 15:15:00,44.53,44.56,44.42,44.42,318200.0,28.8123,28.8317,28.7411,28.7411,318200.0
2007-04-24 15:20:00,44.43,44.46,44.39,44.42,324700.0,28.7476,28.767,28.7217,28.7411,324700.0
2007-04-24 15:25:00,44.43,44.54,44.43,44.51,306800.0,28.7476,28.8188,28.7476,28.7994,306800.0
2007-04-24 15:30:00,44.5,44.5,44.45,44.47,276900.0,28.7929,28.7929,28.7605,28.7735,276900.0
2007-04-24 15:35:00,44.48,44.5,44.45,44.46,271500.0,28.78,28.7929,28.7605,28.767,271500.0
2007-04-24 15:40:00,44.45,44.46,44.31,44.35,656400.0,28.7605,28.767,28.67,28.6958,656400.0
2007-04-24 15:45:00,44.35,44.45,44.26,44.26,663700.0,28.6958,28.7605,28.6376,28.6376,663700.0
2007-04-24 15:50:00,44.26,44.32,44.19,44.25,559500.0,28.6376,28.6764,28.5923,28.6311,559500.0
2007-04-24 15:55:00,44.25,44.37,44.25,44.37,500500.0,28.6311,28.7088,28.6311,28.7088,500500.0
2007-04-25 09:30:00,44.53,44.65,44.36,44.46,734500.0,28.8123,28.89,28.7023,28.767,734500.0
2007-04-25 09:35:00,44.46,44.51,44.3,44.41,335500.0,28.767,28.7994,28.6635,28.7347,335500.0
2007-04-25 09:40:00,44.41,44.56,44.4,44.53,197100.0,28.7347,28.8317,28.7282,28.8123,197100.0
2007-04-25 09:45:00,44.52,44.56,44.45,44.56,204300.0,28.8058,28.8317,28.7605,28.8317,204300.0
2007-04-25 09:50:00,44.57,44.65,44.53,44.65,168000.0,28.8382,28.89,28.8123,28.89,168000.0
2007-04-25 09:55:00,44.64,44.74,44.47,44.51,301400.0,28.8835,28.9482,28.7735,28.7994,301400.0
2007-04-25 10:00:00,44.49,44.52,44.41,44.48,308200.0,28.7864,28.8058,28.7347,28.78,308200.0
2007-04-25 10:05:00,44.48,44.49,44.4,44.48,335500.0,28.78,28.7864,28.7282,28.78,335500.0
2007-04-25 10:10:00,44.48,44.49,44.31,44.4,269200.0,28.78,28.7864,28.67,28.7282,269200.0
2007-04-25 10:15:00,44.39,44.5,44.35,44.44,461400.0,28.7217,28.7929,28.6958,28.7541,461400.0
2007-04-25 10:20:00,44.44,44.56,44.44,44.55,370000.0,28.7541,28.8317,28.7541,28.8253,370000.0
2007-04-25 10:25:00,44.54,44.58,44.49,44.55,236200.0,28.8188,28.8447,28.7864,28.8253,236200.0
2007-04-25 10:30:00,44.55,44.61,44.47,44.6,164000.0,28.8253,28.8641,28.7735,28.8576,164000.0
2007-04-25 10:35:00,44.6,44.75,44.58,44.74,439700.0,28.8576,28.9547,28.8447,28.9482,439700.0
2007-04-25 10:40:00,44.73,44.75,44.61,44.62,263000.0,28.9417,28.9547,28.8641,28.8705,263000.0
2007-04-25 10:45:00,44.61,44.64,44.49,44.61,187500.0,28.8641,28.8835,28.7864,28.8641,187500.0
2007-04-25 10:50:00,44.6,44.63,44.58,44.62,140800.0,28.8576,28.877,28.8447,28.8705,140800.0
2007-04-25 10:55:00,44.62,44.63,44.55,44.57,239400.0,28.8705,28.877,28.8253,28.8382,239400.0
2007-04-25 11:00:00,44.58,44.63,44.56,44.59,177700.0,28.8447,28.877,28.8317,28.8511,177700.0
2007-04-25 11:05:00,44.62,44.7,44.59,44.64,195400.0,28.8705,28.9223,28.8511,28.8835,195400.0
2007-04-25 11:10:00,44.64,44.69,44.62,44.68,193600.0,28.8835,28.9158,28.8705,28.9094,193600.0
2007-04-25 11:15:00,44.69,44.69,44.59,44.65,174200.0,28.9158,28.9158,28.8511,28.89,174200.0
2007-04-25 11:20:00,44.65,44.7,44.62,44.68,101100.0,28.89,28.9223,28.8705,28.9094,101100.0
2007-04-25 11:25:00,44.69,44.82,44.68,44.8,448700.0,28.9158,29.0,28.9094,28.987,448700.0
2007-04-25 11:30:00,44.8,44.91,44.76,44.88,277800.0,28.987,29.0582,28.9611,29.0388,277800.0
2007-04-25 11:35:00,44.88,44.9,44.83,44.83,179700.0,29.0388,29.0517,29.0064,29.0064,179700.0
2007-04-25 11:40:00,44.84,44.88,44.81,44.88,121800.0,29.0129,29.0388,28.9935,29.0388,121800.0
2007-04-25 11:45:00,44.88,44.91,44.83,44.91,183700.0,29.0388,29.0582,29.0064,29.0582,183700.0
2007-04-25 11:50:00,44.91,44.97,44.9,44.97,198700.0,29.0582,29.097,29.0517,29.097,198700.0
2007-04-25 11:55:00,44.96,45.0,44.95,44.99,241700.0,29.0905,29.1164,29.0841,29.1099,241700.0
2007-04-25 12:00:00,44.99,45.0,44.93,44.95,171600.0,29.1099,29.1164,29.0711,29.0841,171600.0
2007-04-25 12:05:00,44.94,44.97,44.91,44.92,94700.0,29.0776,29.097,29.0582,29.0647,94700.0
2007-04-25 12:10:00,44.92,44.94,44.89,44.93,143000.0,29.0647,29.0776,29.0452,29.0711,143000.0
2007-04-25 12:15:00,44.93,44.95,44.93,44.93,87200.0,29.0711,29.0841,29.0711,29.0711,87200.0
2007-04-25 12:20:00,44.94,44.96,44.88,44.88,79900.0,29.0776,29.0905,29.0388,29.0388,79900.0
2007-04-25 12:25:00,44.88,44.93,44.87,44.93,87300.0,29.0388,29.0711,29.0323,29.0711,87300.0
2007-04-25 12:30:00,44.93,44.96,44.88,44.9,121200.0,29.0711,29.0905,29.0388,29.0517,121200.0
2007-04-25 12:35:00,44.9,44.96,44.88,44.94,132200.0,29.0517,29.0905,29.0388,29.0776,132200.0
2007-04-25 12:40:00,44.93,44.96,44.93,44.95,175300.0,29.0711,29.0905,29.0711,29.0841,175300.0
2007-04-25 12:45:00,44.95,45.0,44.93,44.98,324300.0,29.0841,29.1164,29.0711,29.1035,324300.0
2007-04-25 12:50:00,44.98,45.0,44.96,44.96,140100.0,29.1035,29.1164,29.0905,29.0905,140100.0
2007-04-25 12:55:00,44.96,44.99,44.95,44.97,190500.0,29.0905,29.1099,29.0841,29.097,190500.0
2007-04-25 13:00:00,44.97,44.98,44.95,44.97,98000.0,29.097,29.1035,29.0841,29.097,98000.0
2007-04-25 13:05:00,44.96,44.98,44.95,44.98,107300.0,29.0905,29.1035,29.0841,29.1035,107300.0
2007-04-25 13:10:00,44.98,45.0,44.97,44.97,95400.0,29.1035,29.1164,29.097,29.097,95400.0
2007-04-25 13:15:00,44.98,45.0,44.97,45.0,160400.0,29.1035,29.1164,29.097,29.1164,160400.0
2007-04-25 13:20:00,44.99,45.0,44.96,44.98,123800.0,29.1099,29.1164,29.0905,29.1035,123800.0
2007-04-25 13:25:00,44.98,45.05,44.98,45.03,639100.0,29.1035,29.1488,29.1035,29.1358,639100.0
2007-04-25 13:30:00,45.01,45.1,44.97,45.04,347700.0,29.1229,29.1811,29.097,29.1423,347700.0
2007-04-25 13:35:00,45.03,45.05,44.98,45.02,371600.0,29.1358,29.1488,29.1035,29.1294,371600.0
2007-04-25 13:40:00,45.02,45.03,44.87,44.93,405600.0,29.1294,29.1358,29.0323,29.0711,405600.0
2007-04-25 13:45:00,44.94,44.98,44.88,44.94,305600.0,29.0776,29.1035,29.0388,29.0776,305600.0
2007-04-25 13:50:00,44.94,45.01,44.94,44.99,175900.0,29.0776,29.1229,29.0776,29.1099,175900.0
2007-04-25 13:55:00,45.0,45.18,44.99,45.17,324900.0,29.1164,29.2329,29.1099,29.2264,324900.0
2007-04-25 14:00:00,45.17,45.18,45.07,45.14,239600.0,29.2264,29.2329,29.1617,29.207,239600.0
2007-04-25 14:05:00,45.14,45.18,45.04,45.05,225900.0,29.207,29.2329,29.1423,29.1488,225900.0
2007-04-25 14:10:00,45.05,45.1,44.94,44.95,418300.0,29.1488,29.1811,29.0776,29.0841,418300.0
2007-04-25 14:15:00,44.94,44.96,44.85,44.92,518000.0,29.0776,29.0905,29.0194,29.0647,518000.0
2007-04-25 14:20:00,44.93,45.01,44.92,44.96,429700.0,29.0711,29.1229,29.0647,29.0905,429700.0
2007-04-25 14:25:00,44.96,45.0,44.89,45.0,164700.0,29.0905,29.1164,29.0452,29.1164,164700.0
2007-04-25 14:30:00,45.0,45.03,44.99,45.02,131800.0,29.1164,29.1358,29.1099,29.1294,131800.0
2007-04-25 14:35:00,45.02,45.03,44.96,44.98,304300.0,29.1294,29.1358,29.0905,29.1035,304300.0
2007-04-25 14:40:00,44.99,45.18,44.98,45.11,349700.0,29.1099,29.2329,29.1035,29.1876,349700.0
2007-04-25 14:45:00,45.12,45.18,45.11,45.15,331300.0,29.1941,29.2329,29.1876,29.2135,331300.0
2007-04-25 14:50:00,45.15,45.18,45.12,45.16,166100.0,29.2135,29.2329,29.1941,29.2199,166100.0
2007-04-25 14:55:00,45.16,45.2,45.1,45.12,403800.0,29.2199,29.2458,29.1811,29.1941,403800.0
2007-04-25 15:00:00,45.12,45.18,45.1,45.16,378200.0,29.1941,29.2329,29.1811,29.2199,378200.0
2007-04-25 15:05:00,45.14,45.16,45.04,45.05,363000.0,29.207,29.2199,29.1423,29.1488,363000.0
2007-04-25 15:10:00,45.05,45.06,44.98,44.99,218900.0,29.1488,29.1552,29.1035,29.1099,218900.0
2007-04-25 15:15:00,45.0,45.0,44.83,44.85,395500.0,29.1164,29.1164,29.0064,29.0194,395500.0
2007-04-25 15:20:00,44.85,44.89,44.8,44.89,300900.0,29.0194,29.0452,28.987,29.0452,300900.0
2007-04-25 15:25:00,44.88,45.12,44.88,45.12,323500.0,29.0388,29.1941,29.0388,29.1941,323500.0
2007-04-25 15:30:00,45.1,45.15,45.09,45.14,285000.0,29.1811,29.2135,29.1746,29.207,285000.0
2007-04-25 15:35:00,45.15,45.18,45.12,45.16,208200.0,29.2135,29.2329,29.1941,29.2199,208200.0
2007-04-25 15:40:00,45.15,45.18,45.12,45.13,325100.0,29.2135,29.2329,29.1941,29.2005,325100.0
2007-04-25 15:45:00,45.13,45.19,45.09,45.18,486200.0,29.2005,29.2394,29.1746,29.2329,486200.0
2007-04-25 15:50:00,45.17,45.2,45.15,45.17,384100.0,29.2264,29.2458,29.2135,29.2264,384100.0
2007-04-25 15:55:00,45.16,45.36,45.16,45.33,1018200.0,29.2199,29.3493,29.2199,29.3299,1018200.0
2007-04-26 09:30:00,46.23,46.33,45.73,46.09,2853600.0,29.9123,29.977,29.5887,29.8217,2853600.0
2007-04-26 09:35:00,46.09,46.12,45.7,45.83,835600.0,29.8217,29.8411,29.5693,29.6535,835600.0
2007-04-26 09:40:00,45.83,45.97,45.0,45.83,439000.0,29.6535,29.744,29.1164,29.6535,439000.0
2007-04-26 09:45:00,45.84,45.87,45.45,45.74,765400.0,29.6599,29.6793,29.4076,29.5952,765400.0
2007-04-26 09:50:00,45.73,45.89,45.59,45.74,538500.0,29.5887,29.6923,29.4982,29.5952,538500.0
2007-04-26 09:55:00,45.74,45.88,45.71,45.85,450400.0,29.5952,29.6858,29.5758,29.6664,450400.0
2007-04-26 10:00:00,45.85,46.0,45.81,45.91,579900.0,29.6664,29.7634,29.6405,29.7052,579900.0
2007-04-26 10:05:00,45.9,46.13,45.8,46.12,610700.0,29.6987,29.8476,29.634,29.8411,610700.0
2007-04-26 10:10:00,46.12,46.2,46.06,46.16,411800.0,29.8411,29.8929,29.8023,29.867,411800.0
2007-04-26 10:15:00,46.15,46.16,46.05,46.07,312200.0,29.8605,29.867,29.7958,29.8087,312200.0
2007-04-26 10:20:00,46.07,46.98,45.98,46.02,347500.0,29.8087,30.3975,29.7505,29.7764,347500.0
2007-04-26 10:25:00,46.02,46.09,45.98,46.0,285300.0,29.7764,29.8217,29.7505,29.7634,285300.0
2007-04-26 10:30:00,46.0,46.05,45.98,46.01,193700.0,29.7634,29.7958,29.7505,29.7699,193700.0
2007-04-26 10:35:00,46.01,46.05,45.9,46.0,359600.0,29.7699,29.7958,29.6987,29.7634,359600.0
2007-04-26 10:40:00,46.0,46.04,45.98,46.04,299300.0,29.7634,29.7893,29.7505,29.7893,299300.0
2007-04-26 10:45:00,46.03,46.2,45.91,45.96,197100.0,29.7829,29.8929,29.7052,29.7376,197100.0
2007-04-26 10:50:00,45.96,46.02,45.96,45.99,215700.0,29.7376,29.7764,29.7376,29.757,215700.0
2007-04-26 10:55:00,45.99,45.99,45.93,45.96,150200.0,29.757,29.757,29.7182,29.7376,150200.0
2007-04-26 11:00:00,45.95,46.02,45.93,46.01,670900.0,29.7311,29.7764,29.7182,29.7699,670900.0
2007-04-26 11:05:00,46.01,46.02,45.97,45.97,171700.0,29.7699,29.7764,29.744,29.744,171700.0
2007-04-26 11:10:00,45.97,46.05,45.96,46.01,212700.0,29.744,29.7958,29.7376,29.7699,212700.0
2007-04-26 11:15:00,46.02,46.08,46.0,46.08,219600.0,29.7764,29.8152,29.7634,29.8152,219600.0
2007-04-26 11:20:00,46.07,46.1,45.95,45.97,165100.0,29.8087,29.8282,29.7311,29.744,165100.0
2007-04-26 11:25:00,45.97,46.02,45.95,45.96,155200.0,29.744,29.7764,29.7311,29.7376,155200.0
2007-04-26 11:30:00,45.96,45.99,45.74,45.8,272100.0,29.7376,29.757,29.5952,29.634,272100.0
2007-04-26 11:35:00,45.8,45.85,45.75,45.77,103600.0,29.634,29.6664,29.6017,29.6146,103600.0
2007-04-26 11:40:00,45.77,45.8,45.68,45.75,180600.0,29.6146,29.634,29.5564,29.6017,180600.0
2007-04-26 11:45:00,45.75,45.95,45.75,45.83,128800.0,29.6017,29.7311,29.6017,29.6535,128800.0
2007-04-26 11:50:00,45.83,45.87,45.76,45.77,376600.0,29.6535,29.6793,29.6082,29.6146,376600.0
2007-04-26 11:55:00,45.75,45.91,45.71,45.89,265300.0,29.6017,29.7052,29.5758,29.6923,265300.0
2007-04-26 12:00:00,45.89,45.94,45.75,45.78,156800.0,29.6923,29.7246,29.6017,29.6211,156800.0
2007-04-26 12:05:00,45.77,45.79,45.76,45.77,121100.0,29.6146,29.6276,29.6082,29.6146,121100.0
2007-04-26 12:10:00,45.77,45.77,45.64,45.65,136500.0,29.6146,29.6146,29.5305,29.537,136500.0
2007-04-26 12:15:00,45.64,45.74,45.63,45.71,107800.0,29.5305,29.5952,29.524,29.5758,107800.0
2007-04-26 12:20:00,45.71,45.75,45.69,45.72,208500.0,29.5758,29.6017,29.5629,29.5823,208500.0
2007-04-26 12:25:00,45.73,45.73,45.69,45.69,77400.0,29.5887,29.5887,29.5629,29.5629,77400.0
2007-04-26 12:30:00,45.69,45.73,45.66,45.67,97700.0,29.5629,29.5887,29.5435,29.5499,97700.0
2007-04-26 12:35:00,45.67,45.76,45.67,45.74,218600.0,29.5499,29.6082,29.5499,29.5952,218600.0
2007-04-26 12:40:00,45.75,45.75,45.66,45.67,84400.0,29.6017,29.6017,29.5435,29.5499,84400.0
2007-04-26 12:45:00,45.67,45.67,45.57,45.62,213600.0,29.5499,29.5499,29.4852,29.5176,213600.0
2007-04-26 12:50:00,45.62,45.73,45.62,45.68,147300.0,29.5176,29.5887,29.5176,29.5564,147300.0
2007-04-26 12:55:00,45.68,45.7,45.59,45.59,101600.0,29.5564,29.5693,29.4982,29.4982,101600.0
2007-04-26 13:00:00,45.59,45.64,45.57,45.62,251700.0,29.4982,29.5305,29.4852,29.5176,251700.0
2007-04-26 13:05:00,45.63,45.63,45.53,45.54,123300.0,29.524,29.524,29.4593,29.4658,123300.0
2007-04-26 13:10:00,45.54,45.6,45.54,45.59,74000.0,29.4658,29.5046,29.4658,29.4982,74000.0
2007-04-26 13:15:00,45.59,45.59,45.42,45.44,182400.0,29.4982,29.4982,29.3882,29.4011,182400.0
2007-04-26 13:20:00,45.44,45.53,45.4,45.4,157100.0,29.4011,29.4593,29.3752,29.3752,157100.0
2007-04-26 13:25:00,45.4,45.44,45.36,45.36,120400.0,29.3752,29.4011,29.3493,29.3493,120400.0
2007-04-26 13:30:00,45.36,45.41,45.34,45.35,128700.0,29.3493,29.3817,29.3364,29.3429,128700.0
2007-04-26 13:35:00,45.35,45.36,45.2,45.2,275300.0,29.3429,29.3493,29.2458,29.2458,275300.0
2007-04-26 13:40:00,45.2,45.31,45.11,45.3,243100.0,29.2458,29.317,29.1876,29.3105,243100.0
2007-04-26 13:45:00,45.3,45.41,45.29,45.41,177500.0,29.3105,29.3817,29.3041,29.3817,177500.0
2007-04-26 13:50:00,45.4,45.55,45.4,45.55,163500.0,29.3752,29.4723,29.3752,29.4723,163500.0
2007-04-26 13:55:00,45.55,45.57,45.49,45.51,150500.0,29.4723,29.4852,29.4335,29.4464,150500.0
2007-04-26 14:00:00,45.5,45.52,45.49,45.5,122700.0,29.4399,29.4529,29.4335,29.4399,122700.0
2007-04-26 14:05:00,45.51,45.57,45.49,45.53,124900.0,29.4464,29.4852,29.4335,29.4593,124900.0
2007-04-26 14:10:00,45.52,45.68,45.52,45.67,184200.0,29.4529,29.5564,29.4529,29.5499,184200.0
2007-04-26 14:15:00,45.68,45.73,45.51,45.54,163100.0,29.5564,29.5887,29.4464,29.4658,163100.0
2007-04-26 14:20:00,45.54,45.57,45.44,45.45,201200.0,29.4658,29.4852,29.4011,29.4076,201200.0
2007-04-26 14:25:00,45.45,45.52,45.45,45.5,169800.0,29.4076,29.4529,29.4076,29.4399,169800.0
2007-04-26 14:30:00,45.5,45.51,45.45,45.5,136600.0,29.4399,29.4464,29.4076,29.4399,136600.0
2007-04-26 14:35:00,45.5,45.57,45.5,45.57,156200.0,29.4399,29.4852,29.4399,29.4852,156200.0
2007-04-26 14:40:00,45.58,45.71,45.56,45.61,210700.0,29.4917,29.5758,29.4788,29.5111,210700.0
2007-04-26 14:45:00,45.61,45.75,45.58,45.68,258300.0,29.5111,29.6017,29.4917,29.5564,258300.0
2007-04-26 14:50:00,45.69,45.7,45.52,45.52,124100.0,29.5629,29.5693,29.4529,29.4529,124100.0
2007-04-26 14:55:00,45.55,45.57,45.5,45.56,181600.0,29.4723,29.4852,29.4399,29.4788,181600.0
2007-04-26 15:00:00,45.56,45.59,45.49,45.5,190000.0,29.4788,29.4982,29.4335,29.4399,190000.0
2007-04-26 15:05:00,45.5,45.53,45.48,45.51,158200.0,29.4399,29.4593,29.427,29.4464,158200.0
2007-04-26 15:10:00,45.5,45.56,45.49,45.56,191300.0,29.4399,29.4788,29.4335,29.4788,191300.0
2007-04-26 15:15:00,45.55,45.61,45.51,45.53,134100.0,29.4723,29.5111,29.4464,29.4593,134100.0
2007-04-26 15:20:00,45.52,45.54,45.44,45.47,166500.0,29.4529,29.4658,29.4011,29.4205,166500.0
2007-04-26 15:25:00,45.47,45.52,45.46,45.5,216600.0,29.4205,29.4529,29.4141,29.4399,216600.0
2007-04-26 15:30:00,45.51,45.56,45.45,45.46,191100.0,29.4464,29.4788,29.4076,29.4141,191100.0
2007-04-26 15:35:00,45.46,45.47,45.38,45.38,230700.0,29.4141,29.4205,29.3623,29.3623,230700.0
2007-04-26 15:40:00,45.38,45.39,45.34,45.34,405600.0,29.3623,29.3688,29.3364,29.3364,405600.0
2007-04-26 15:45:00,45.34,45.43,45.34,45.4,319200.0,29.3364,29.3946,29.3364,29.3752,319200.0
2007-04-26 15:50:00,45.4,46.25,45.28,45.32,260500.0,29.3752,29.9252,29.2976,29.3235,260500.0
2007-04-26 15:55:00,45.32,45.35,45.21,45.29,558900.0,29.3235,29.3429,29.2523,29.3041,558900.0
2007-04-27 09:30:00,45.16,45.18,44.76,44.96,681100.0,29.2199,29.2329,28.9611,29.0905,681100.0
2007-04-27 09:35:00,44.96,45.1,44.93,44.98,279200.0,29.0905,29.1811,29.0711,29.1035,279200.0
2007-04-27 09:40:00,44.98,45.02,44.84,44.86,184400.0,29.1035,29.1294,29.0129,29.0258,184400.0
2007-04-27 09:45:00,44.87,44.88,44.75,44.8,240200.0,29.0323,29.0388,28.9547,28.987,240200.0
2007-04-27 09:50:00,44.81,44.9,44.76,44.87,197700.0,28.9935,29.0517,28.9611,29.0323,197700.0
2007-04-27 09:55:00,44.88,44.93,44.83,44.86,459000.0,29.0388,29.0711,29.0064,29.0258,459000.0
2007-04-27 10:00:00,44.86,44.88,44.75,44.77,228200.0,29.0258,29.0388,28.9547,28.9676,228200.0
2007-04-27 10:05:00,44.76,44.89,44.75,44.89,201200.0,28.9611,29.0452,28.9547,29.0452,201200.0
2007-04-27 10:10:00,44.89,44.9,44.76,44.8,208300.0,29.0452,29.0517,28.9611,28.987,208300.0
2007-04-27 10:15:00,44.81,44.84,44.77,44.81,105900.0,28.9935,29.0129,28.9676,28.9935,105900.0
2007-04-27 10:20:00,44.8,44.81,44.6,44.62,190000.0,28.987,28.9935,28.8576,28.8705,190000.0
2007-04-27 10:25:00,44.61,44.63,44.54,44.55,182200.0,28.8641,28.877,28.8188,28.8253,182200.0
2007-04-27 10:30:00,44.55,44.58,44.45,44.53,327000.0,28.8253,28.8447,28.7605,28.8123,327000.0
2007-04-27 10:35:00,44.52,44.65,44.43,44.56,237600.0,28.8058,28.89,28.7476,28.8317,237600.0
2007-04-27 10:40:00,44.57,44.58,44.48,44.57,178800.0,28.8382,28.8447,28.78,28.8382,178800.0
2007-04-27 10:45:00,44.58,44.59,44.53,44.58,162800.0,28.8447,28.8511,28.8123,28.8447,162800.0
2007-04-27 10:50:00,44.58,44.64,44.5,44.52,198300.0,28.8447,28.8835,28.7929,28.8058,198300.0
2007-04-27 10:55:00,44.53,44.53,44.48,44.5,87100.0,28.8123,28.8123,28.78,28.7929,87100.0
2007-04-27 11:00:00,44.5,44.55,44.49,44.55,144000.0,28.7929,28.8253,28.7864,28.8253,144000.0
2007-04-27 11:05:00,44.54,44.77,44.54,44.76,307500.0,28.8188,28.9676,28.8188,28.9611,307500.0
2007-04-27 11:10:00,44.77,44.82,44.69,44.78,186200.0,28.9676,29.0,28.9158,28.9741,186200.0
2007-04-27 11:15:00,44.78,44.85,44.77,44.83,175000.0,28.9741,29.0194,28.9676,29.0064,175000.0
2007-04-27 11:20:00,44.84,44.93,44.79,44.88,171000.0,29.0129,29.0711,28.9805,29.0388,171000.0
2007-04-27 11:25:00,44.89,44.95,44.73,44.76,138000.0,29.0452,29.0841,28.9417,28.9611,138000.0
2007-04-27 11:30:00,44.76,44.76,44.63,44.71,124700.0,28.9611,28.9611,28.877,28.9288,124700.0
2007-04-27 11:35:00,44.71,44.71,44.67,44.67,58100.0,28.9288,28.9288,28.9029,28.9029,58100.0
2007-04-27 11:40:00,44.69,44.69,44.63,44.68,99200.0,28.9158,28.9158,28.877,28.9094,99200.0
2007-04-27 11:45:00,44.68,44.75,44.67,44.72,83200.0,28.9094,28.9547,28.9029,28.9352,83200.0
2007-04-27 11:50:00,44.73,44.75,44.71,44.75,53600.0,28.9417,28.9547,28.9288,28.9547,53600.0
2007-04-27 11:55:00,44.75,44.82,44.75,44.82,55600.0,28.9547,29.0,28.9547,29.0,55600.0
2007-04-27 12:00:00,44.82,44.82,44.71,44.71,69300.0,29.0,29.0,28.9288,28.9288,69300.0
2007-04-27 12:05:00,44.71,44.71,44.59,44.62,128900.0,28.9288,28.9288,28.8511,28.8705,128900.0
2007-04-27 12:10:00,44.62,44.62,44.57,44.6,71800.0,28.8705,28.8705,28.8382,28.8576,71800.0
2007-04-27 12:15:00,44.61,44.61,44.54,44.54,38500.0,28.8641,28.8641,28.8188,28.8188,38500.0
2007-04-27 12:20:00,44.54,44.54,44.48,44.49,122600.0,28.8188,28.8188,28.78,28.7864,122600.0
2007-04-27 12:25:00,44.49,44.57,44.47,44.47,129200.0,28.7864,28.8382,28.7735,28.7735,129200.0
2007-04-27 12:30:00,44.47,44.55,44.45,44.51,145900.0,28.7735,28.8253,28.7605,28.7994,145900.0
2007-04-27 12:35:00,44.51,44.54,44.46,44.52,239600.0,28.7994,28.8188,28.767,28.8058,239600.0
2007-04-27 12:40:00,44.52,44.53,44.5,44.5,134700.0,28.8058,28.8123,28.7929,28.7929,134700.0
2007-04-27 12:45:00,44.5,44.58,44.45,44.46,158200.0,28.7929,28.8447,28.7605,28.767,158200.0
2007-04-27 12:50:00,44.47,44.48,44.45,44.47,60800.0,28.7735,28.78,28.7605,28.7735,60800.0
2007-04-27 12:55:00,44.47,44.48,44.46,44.46,51200.0,28.7735,28.78,28.767,28.767,51200.0
2007-04-27 13:00:00,44.47,44.48,44.45,44.47,91200.0,28.7735,28.78,28.7605,28.7735,91200.0
2007-04-27 13:05:00,44.47,44.48,44.38,44.41,181500.0,28.7735,28.78,28.7153,28.7347,181500.0
2007-04-27 13:10:00,44.41,44.43,44.36,44.37,92600.0,28.7347,28.7476,28.7023,28.7088,92600.0
2007-04-27 13:15:00,44.37,44.37,44.3,44.3,103900.0,28.7088,28.7088,28.6635,28.6635,103900.0
2007-04-27 13:20:00,44.31,44.41,44.3,44.4,198900.0,28.67,28.7347,28.6635,28.7282,198900.0
2007-04-27 13:25:00,44.39,44.52,44.37,44.5,181900.0,28.7217,28.8058,28.7088,28.7929,181900.0
2007-04-27 13:30:00,44.5,44.56,44.49,44.55,175800.0,28.7929,28.8317,28.7864,28.8253,175800.0
2007-04-27 13:35:00,44.55,44.61,44.5,44.5,124000.0,28.8253,28.8641,28.7929,28.7929,124000.0
2007-04-27 13:40:00,44.5,44.55,44.49,44.5,85100.0,28.7929,28.8253,28.7864,28.7929,85100.0
2007-04-27 13:45:00,44.5,44.51,44.4,44.41,82300.0,28.7929,28.7994,28.7282,28.7347,82300.0
2007-04-27 13:50:00,44.4,44.46,44.4,44.45,70300.0,28.7282,28.767,28.7282,28.7605,70300.0
2007-04-27 13:55:00,44.44,44.44,44.36,44.41,80700.0,28.7541,28.7541,28.7023,28.7347,80700.0
2007-04-27 14:00:00,44.42,44.42,44.34,44.38,91300.0,28.7411,28.7411,28.6894,28.7153,91300.0
2007-04-27 14:05:00,44.38,44.38,44.32,44.36,89900.0,28.7153,28.7153,28.6764,28.7023,89900.0
2007-04-27 14:10:00,44.36,44.37,44.32,44.37,102200.0,28.7023,28.7088,28.6764,28.7088,102200.0
2007-04-27 14:15:00,44.37,44.44,44.32,44.4,205800.0,28.7088,28.7541,28.6764,28.7282,205800.0
2007-04-27 14:20:00,44.4,44.49,44.39,44.48,166300.0,28.7282,28.7864,28.7217,28.78,166300.0
2007-04-27 14:25:00,44.48,44.51,44.43,44.5,174600.0,28.78,28.7994,28.7476,28.7929,174600.0
2007-04-27 14:30:00,44.49,44.5,44.45,44.47,80600.0,28.7864,28.7929,28.7605,28.7735,80600.0
2007-04-27 14:35:00,44.47,44.47,44.42,44.44,112100.0,28.7735,28.7735,28.7411,28.7541,112100.0
2007-04-27 14:40:00,44.44,44.62,44.44,44.53,189000.0,28.7541,28.8705,28.7541,28.8123,189000.0
2007-04-27 14:45:00,44.53,44.6,44.49,44.6,121700.0,28.8123,28.8576,28.7864,28.8576,121700.0
2007-04-27 14:50:00,44.6,44.65,44.53,44.55,201400.0,28.8576,28.89,28.8123,28.8253,201400.0
2007-04-27 14:55:00,44.55,44.57,44.52,44.55,91200.0,28.8253,28.8382,28.8058,28.8253,91200.0
2007-04-27 15:00:00,44.54,44.61,44.53,44.58,103700.0,28.8188,28.8641,28.8123,28.8447,103700.0
2007-04-27 15:05:00,44.59,44.6,44.44,44.44,139800.0,28.8511,28.8576,28.7541,28.7541,139800.0
2007-04-27 15:10:00,44.45,44.47,44.42,44.43,122400.0,28.7605,28.7735,28.7411,28.7476,122400.0
2007-04-27 15:15:00,44.42,44.52,44.42,44.5,101700.0,28.7411,28.8058,28.7411,28.7929,101700.0
2007-04-27 15:20:00,44.5,44.51,44.42,44.48,140000.0,28.7929,28.7994,28.7411,28.78,140000.0
2007-04-27 15:25:00,44.48,44.48,44.38,44.4,137100.0,28.78,28.78,28.7153,28.7282,137100.0
2007-04-27 15:30:00,44.4,44.42,44.4,44.42,147200.0,28.7282,28.7411,28.7282,28.7411,147200.0
2007-04-27 15:35:00,44.42,44.49,44.38,44.48,202400.0,28.7411,28.7864,28.7153,28.78,202400.0
2007-04-27 15:40:00,44.47,44.49,44.3,44.31,361900.0,28.7735,28.7864,28.6635,28.67,361900.0
2007-04-27 15:45:00,44.31,44.47,44.3,44.47,207700.0,28.67,28.7735,28.6635,28.7735,207700.0
2007-04-27 15:50:00,44.47,44.53,44.46,44.5,408600.0,28.7735,28.8123,28.767,28.7929,408600.0
2007-04-27 15:55:00,44.5,44.64,44.49,44.64,521700.0,28.7929,28.8835,28.7864,28.8835,521700.0
2007-04-30 09:30:00,44.65,44.82,44.5,44.71,857400.0,28.89,29.0,28.7929,28.9288,857400.0
2007-04-30 09:35:00,44.71,44.74,44.63,44.64,235900.0,28.9288,28.9482,28.877,28.8835,235900.0
2007-04-30 09:40:00,44.64,44.66,44.57,44.63,262000.0,28.8835,28.8964,28.8382,28.877,262000.0
2007-04-30 09:45:00,44.62,44.66,44.53,44.61,261300.0,28.8705,28.8964,28.8123,28.8641,261300.0
2007-04-30 09:50:00,44.62,44.68,44.53,44.65,215300.0,28.8705,28.9094,28.8123,28.89,215300.0
2007-04-30 09:55:00,44.65,44.7,44.59,44.67,121300.0,28.89,28.9223,28.8511,28.9029,121300.0
2007-04-30 10:00:00,44.67,44.73,44.64,44.67,85500.0,28.9029,28.9417,28.8835,28.9029,85500.0
2007-04-30 10:05:00,44.67,44.67,44.46,44.47,242800.0,28.9029,28.9029,28.767,28.7735,242800.0
2007-04-30 10:10:00,44.47,44.58,44.46,44.53,183800.0,28.7735,28.8447,28.767,28.8123,183800.0
2007-04-30 10:15:00,44.53,44.65,44.5,44.56,198800.0,28.8123,28.89,28.7929,28.8317,198800.0
2007-04-30 10:20:00,44.56,44.61,44.45,44.47,399400.0,28.8317,28.8641,28.7605,28.7735,399400.0
2007-04-30 10:25:00,44.47,44.5,44.34,44.41,215800.0,28.7735,28.7929,28.6894,28.7347,215800.0
2007-04-30 10:30:00,44.4,44.46,44.34,44.45,155600.0,28.7282,28.767,28.6894,28.7605,155600.0
2007-04-30 10:35:00,44.45,44.59,44.43,44.49,153400.0,28.7605,28.8511,28.7476,28.7864,153400.0
2007-04-30 10:40:00,44.47,44.57,44.47,44.55,145800.0,28.7735,28.8382,28.7735,28.8253,145800.0
2007-04-30 10:45:00,44.55,44.55,44.38,44.39,176500.0,28.8253,28.8253,28.7153,28.7217,176500.0
2007-04-30 10:50:00,44.39,44.39,44.32,44.35,174000.0,28.7217,28.7217,28.6764,28.6958,174000.0
2007-04-30 10:55:00,44.35,44.46,44.35,44.43,106300.0,28.6958,28.767,28.6958,28.7476,106300.0
2007-04-30 11:00:00,44.42,44.44,44.37,44.41,118500.0,28.7411,28.7541,28.7088,28.7347,118500.0
2007-04-30 11:05:00,44.4,44.45,44.38,44.39,59400.0,28.7282,28.7605,28.7153,28.7217,59400.0
2007-04-30 11:10:00,44.39,44.47,44.36,44.39,98000.0,28.7217,28.7735,28.7023,28.7217,98000.0
2007-04-30 11:15:00,44.39,44.46,44.38,44.39,59200.0,28.7217,28.767,28.7153,28.7217,59200.0
2007-04-30 11:20:00,44.38,44.44,44.36,44.36,88700.0,28.7153,28.7541,28.7023,28.7023,88700.0
2007-04-30 11:25:00,44.36,44.39,44.3,44.38,143800.0,28.7023,28.7217,28.6635,28.7153,143800.0
2007-04-30 11:30:00,44.38,44.41,44.35,44.4,108500.0,28.7153,28.7347,28.6958,28.7282,108500.0
2007-04-30 11:35:00,44.39,44.4,44.26,44.26,135900.0,28.7217,28.7282,28.6376,28.6376,135900.0
2007-04-30 11:40:00,44.26,44.3,44.06,44.06,524700.0,28.6376,28.6635,28.5082,28.5082,524700.0
2007-04-30 11:45:00,44.07,44.1,43.96,44.02,398200.0,28.5147,28.5341,28.4435,28.4823,398200.0
2007-04-30 11:50:00,44.01,44.12,44.01,44.1,179100.0,28.4759,28.547,28.4759,28.5341,179100.0
2007-04-30 11:55:00,44.1,44.11,44.04,44.09,153800.0,28.5341,28.5406,28.4953,28.5276,153800.0
2007-04-30 12:00:00,44.09,44.11,44.07,44.1,147900.0,28.5276,28.5406,28.5147,28.5341,147900.0
2007-04-30 12:05:00,44.09,44.2,44.09,44.18,412600.0,28.5276,28.5988,28.5276,28.5859,412600.0
2007-04-30 12:10:00,44.17,44.19,44.16,44.18,68500.0,28.5794,28.5923,28.5729,28.5859,68500.0
2007-04-30 12:15:00,44.17,44.21,44.13,44.14,164300.0,28.5794,28.6053,28.5535,28.56,164300.0
2007-04-30 12:20:00,44.14,44.43,44.12,44.22,298300.0,28.56,28.7476,28.547,28.6117,298300.0
2007-04-30 12:25:00,44.22,44.24,44.1,44.22,162300.0,28.6117,28.6247,28.5341,28.6117,162300.0
2007-04-30 12:30:00,44.22,44.5,44.16,44.19,94400.0,28.6117,28.7929,28.5729,28.5923,94400.0
2007-04-30 12:35:00,44.18,44.23,44.09,44.23,65800.0,28.5859,28.6182,28.5276,28.6182,65800.0
2007-04-30 12:40:00,44.22,44.29,44.2,44.25,65700.0,28.6117,28.657,28.5988,28.6311,65700.0
2007-04-30 12:45:00,44.25,44.29,44.24,44.28,57400.0,28.6311,28.657,28.6247,28.6506,57400.0
2007-04-30 12:50:00,44.29,44.29,44.24,44.27,101500.0,28.657,28.657,28.6247,28.6441,101500.0
2007-04-30 12:55:00,44.26,44.29,44.16,44.25,202300.0,28.6376,28.657,28.5729,28.6311,202300.0
2007-04-30 13:00:00,44.25,44.29,44.18,44.24,104600.0,28.6311,28.657,28.5859,28.6247,104600.0
2007-04-30 13:05:00,44.24,44.29,44.24,44.27,46700.0,28.6247,28.657,28.6247,28.6441,46700.0
2007-04-30 13:10:00,44.26,44.3,44.23,44.29,60100.0,28.6376,28.6635,28.6182,28.657,60100.0
2007-04-30 13:15:00,44.28,44.31,44.26,44.3,67700.0,28.6506,28.67,28.6376,28.6635,67700.0
2007-04-30 13:20:00,44.29,44.38,44.27,44.27,97500.0,28.657,28.7153,28.6441,28.6441,97500.0
2007-04-30 13:25:00,44.27,44.29,44.18,44.26,91800.0,28.6441,28.657,28.5859,28.6376,91800.0
2007-04-30 13:30:00,44.26,44.28,44.2,44.27,73500.0,28.6376,28.6506,28.5988,28.6441,73500.0
2007-04-30 13:35:00,44.27,44.27,44.18,44.24,82400.0,28.6441,28.6441,28.5859,28.6247,82400.0
2007-04-30 13:40:00,44.23,44.24,44.17,44.17,63100.0,28.6182,28.6247,28.5794,28.5794,63100.0
2007-04-30 13:45:00,44.17,44.23,44.16,44.23,74300.0,28.5794,28.6182,28.5729,28.6182,74300.0
2007-04-30 13:50:00,44.22,44.24,44.18,44.18,82600.0,28.6117,28.6247,28.5859,28.5859,82600.0
2007-04-30 13:55:00,44.18,44.18,44.09,44.1,161600.0,28.5859,28.5859,28.5276,28.5341,161600.0
2007-04-30 14:00:00,44.1,44.14,44.07,44.14,122900.0,28.5341,28.56,28.5147,28.56,122900.0
2007-04-30 14:05:00,44.13,44.2,44.1,44.13,175500.0,28.5535,28.5988,28.5341,28.5535,175500.0
2007-04-30 14:10:00,44.12,44.14,44.06,44.09,166600.0,28.547,28.56,28.5082,28.5276,166600.0
2007-04-30 14:15:00,44.09,44.12,44.06,44.11,169500.0,28.5276,28.547,28.5082,28.5406,169500.0
2007-04-30 14:20:00,44.11,44.11,44.05,44.06,185500.0,28.5406,28.5406,28.5017,28.5082,185500.0
2007-04-30 14:25:00,44.06,44.06,43.99,44.03,212800.0,28.5082,28.5082,28.4629,28.4888,212800.0
2007-04-30 14:30:00,44.03,44.08,43.98,44.08,103400.0,28.4888,28.5211,28.4564,28.5211,103400.0
2007-04-30 14:35:00,44.07,44.11,43.99,44.0,186000.0,28.5147,28.5406,28.4629,28.4694,186000.0
2007-04-30 14:40:00,44.01,44.02,43.91,43.99,294300.0,28.4759,28.4823,28.4112,28.4629,294300.0
2007-04-30 14:45:00,43.99,44.02,43.9,43.91,197000.0,28.4629,28.4823,28.4047,28.4112,197000.0
2007-04-30 14:50:00,43.91,44.01,43.89,44.0,149000.0,28.4112,28.4759,28.3982,28.4694,149000.0
2007-04-30 14:55:00,44.0,44.02,43.97,44.0,98600.0,28.4694,28.4823,28.45,28.4694,98600.0
2007-04-30 15:00:00,44.0,44.06,43.95,43.99,197900.0,28.4694,28.5082,28.437,28.4629,197900.0
2007-04-30 15:05:00,43.99,44.02,43.92,43.97,132000.0,28.4629,28.4823,28.4176,28.45,132000.0
2007-04-30 15:10:00,43.97,43.99,43.92,43.97,221900.0,28.45,28.4629,28.4176,28.45,221900.0
2007-04-30 15:15:00,43.96,44.0,43.93,43.98,192800.0,28.4435,28.4694,28.4241,28.4564,192800.0
2007-04-30 15:20:00,43.97,44.01,43.95,44.0,179000.0,28.45,28.4759,28.437,28.4694,179000.0
2007-04-30 15:25:00,44.0,44.03,43.94,43.99,255900.0,28.4694,28.4888,28.4306,28.4629,255900.0
2007-04-30 15:30:00,43.98,44.0,43.94,43.96,225400.0,28.4564,28.4694,28.4306,28.4435,225400.0
2007-04-30 15:35:00,43.96,44.0,43.93,43.98,155600.0,28.4435,28.4694,28.4241,28.4564,155600.0
2007-04-30 15:40:00,43.98,44.0,43.89,43.92,445100.0,28.4564,28.4694,28.3982,28.4176,445100.0
2007-04-30 15:45:00,43.93,43.95,43.89,43.9,333100.0,28.4241,28.437,28.3982,28.4047,333100.0
2007-04-30 15:50:00,43.89,43.9,43.77,43.9,469600.0,28.3982,28.4047,28.3206,28.4047,469600.0
2007-04-30 15:55:00,43.9,43.91,43.79,43.8,790000.0,28.4047,28.4112,28.3335,28.34,790000.0
2007-05-01 09:30:00,43.9,44.02,43.82,43.95,609800.0,28.4047,28.4823,28.3529,28.437,609800.0
2007-05-01 09:35:00,43.94,44.12,43.94,43.98,282900.0,28.4306,28.547,28.4306,28.4564,282900.0
2007-05-01 09:40:00,43.98,44.06,43.91,43.95,308800.0,28.4564,28.5082,28.4112,28.437,308800.0
2007-05-01 09:45:00,43.95,44.0,43.93,43.95,128200.0,28.437,28.4694,28.4241,28.437,128200.0
2007-05-01 09:50:00,43.94,43.96,43.81,43.82,169800.0,28.4306,28.4435,28.3464,28.3529,169800.0
2007-05-01 09:55:00,43.81,43.85,43.62,43.8,281900.0,28.3464,28.3723,28.2235,28.34,281900.0
2007-05-01 10:00:00,43.79,43.9,43.5,43.5,693700.0,28.3335,28.4047,28.1459,28.1459,693700.0
2007-05-01 10:05:00,43.5,43.6,43.45,43.56,319500.0,28.1459,28.2106,28.1135,28.1847,319500.0
2007-05-01 10:10:00,43.56,43.62,43.51,43.53,348400.0,28.1847,28.2235,28.1523,28.1653,348400.0
2007-05-01 10:15:00,43.53,43.63,43.44,43.63,377600.0,28.1653,28.23,28.107,28.23,377600.0
2007-05-01 10:20:00,43.63,43.63,43.38,43.39,284500.0,28.23,28.23,28.0682,28.0747,284500.0
2007-05-01 10:25:00,43.39,43.4,43.29,43.36,427800.0,28.0747,28.0812,28.01,28.0553,427800.0
2007-05-01 10:30:00,43.36,43.42,43.33,43.37,359900.0,28.0553,28.0941,28.0359,28.0618,359900.0
2007-05-01 10:35:00,43.36,43.46,43.35,43.42,589200.0,28.0553,28.12,28.0488,28.0941,589200.0
2007-05-01 10:40:00,43.41,43.43,43.33,43.4,317400.0,28.0876,28.1006,28.0359,28.0812,317400.0
2007-05-01 10:45:00,43.39,43.43,43.39,43.41,163000.0,28.0747,28.1006,28.0747,28.0876,163000.0
2007-05-01 10:50:00,43.41,43.43,43.38,43.42,351700.0,28.0876,28.1006,28.0682,28.0941,351700.0
2007-05-01 10:55:00,43.41,43.53,43.38,43.52,328700.0,28.0876,28.1653,28.0682,28.1588,328700.0
2007-05-01 11:00:00,43.52,43.52,43.48,43.49,256100.0,28.1588,28.1588,28.1329,28.1394,256100.0
2007-05-01 11:05:00,43.49,43.5,43.45,43.46,267400.0,28.1394,28.1459,28.1135,28.12,267400.0
2007-05-01 11:10:00,43.45,43.47,43.37,43.39,203900.0,28.1135,28.1265,28.0618,28.0747,203900.0
2007-05-01 11:15:00,43.39,43.47,43.39,43.47,227800.0,28.0747,28.1265,28.0747,28.1265,227800.0
2007-05-01 11:20:00,43.47,43.56,43.38,43.44,938900.0,28.1265,28.1847,28.0682,28.107,938900.0
2007-05-01 11:25:00,43.44,43.49,43.39,43.45,180900.0,28.107,28.1394,28.0747,28.1135,180900.0
2007-05-01 11:30:00,43.45,43.52,43.42,43.5,196100.0,28.1135,28.1588,28.0941,28.1459,196100.0
2007-05-01 11:35:00,43.49,43.53,43.46,43.47,223100.0,28.1394,28.1653,28.12,28.1265,223100.0
2007-05-01 11:40:00,43.48,43.54,43.47,43.52,112600.0,28.1329,28.1718,28.1265,28.1588,112600.0
2007-05-01 11:45:00,43.51,43.59,43.49,43.53,266100.0,28.1523,28.2041,28.1394,28.1653,266100.0
2007-05-01 11:50:00,43.53,43.55,43.48,43.48,370500.0,28.1653,28.1782,28.1329,28.1329,370500.0
2007-05-01 11:55:00,43.49,43.52,43.43,43.51,729300.0,28.1394,28.1588,28.1006,28.1523,729300.0
2007-05-01 12:00:00,43.51,43.59,43.5,43.5,220800.0,28.1523,28.2041,28.1459,28.1459,220800.0
2007-05-01 12:05:00,43.49,43.5,43.41,43.42,142000.0,28.1394,28.1459,28.0876,28.0941,142000.0
2007-05-01 12:10:00,43.42,43.53,43.41,43.51,79400.0,28.0941,28.1653,28.0876,28.1523,79400.0
2007-05-01 12:15:00,43.5,43.52,43.38,43.39,117800.0,28.1459,28.1588,28.0682,28.0747,117800.0
2007-05-01 12:20:00,43.4,43.42,43.33,43.36,162300.0,28.0812,28.0941,28.0359,28.0553,162300.0
2007-05-01 12:25:00,43.35,43.39,43.3,43.3,62800.0,28.0488,28.0747,28.0165,28.0165,62800.0
2007-05-01 12:30:00,43.3,43.36,43.21,43.24,281500.0,28.0165,28.0553,27.9582,27.9776,281500.0
2007-05-01 12:35:00,43.23,43.25,43.21,43.24,105200.0,27.9712,27.9841,27.9582,27.9776,105200.0
2007-05-01 12:40:00,43.23,43.39,43.23,43.33,177400.0,27.9712,28.0747,27.9712,28.0359,177400.0
2007-05-01 12:45:00,43.32,43.38,43.32,43.34,124100.0,28.0294,28.0682,28.0294,28.0423,124100.0
2007-05-01 12:50:00,43.35,43.39,43.32,43.37,135900.0,28.0488,28.0747,28.0294,28.0618,135900.0
2007-05-01 12:55:00,43.37,43.43,43.36,43.43,105700.0,28.0618,28.1006,28.0553,28.1006,105700.0
2007-05-01 13:00:00,43.43,43.43,43.34,43.36,106800.0,28.1006,28.1006,28.0423,28.0553,106800.0
2007-05-01 13:05:00,43.36,43.4,43.33,43.33,94300.0,28.0553,28.0812,28.0359,28.0359,94300.0
2007-05-01 13:10:00,43.32,43.37,43.27,43.27,103700.0,28.0294,28.0618,27.9971,27.9971,103700.0
2007-05-01 13:15:00,43.27,43.31,43.22,43.27,101500.0,27.9971,28.0229,27.9647,27.9971,101500.0
2007-05-01 13:20:00,43.27,43.28,43.26,43.27,21100.0,27.9971,28.0035,27.9906,27.9971,21100.0
2007-05-01 13:25:00,43.27,43.38,43.27,43.34,133100.0,27.9971,28.0682,27.9971,28.0423,133100.0
2007-05-01 13:30:00,43.34,43.44,43.34,43.39,141100.0,28.0423,28.107,28.0423,28.0747,141100.0
2007-05-01 13:35:00,43.4,43.47,43.39,43.45,109800.0,28.0812,28.1265,28.0747,28.1135,109800.0
2007-05-01 13:40:00,43.45,43.48,43.37,43.48,145000.0,28.1135,28.1329,28.0618,28.1329,145000.0
2007-05-01 13:45:00,43.47,43.48,43.42,43.44,47000.0,28.1265,28.1329,28.0941,28.107,47000.0
2007-05-01 13:50:00,43.45,43.63,43.43,43.6,204900.0,28.1135,28.23,28.1006,28.2106,204900.0
2007-05-01 13:55:00,43.6,43.6,43.45,43.48,204800.0,28.2106,28.2106,28.1135,28.1329,204800.0
2007-05-01 14:00:00,43.48,43.53,43.47,43.52,142500.0,28.1329,28.1653,28.1265,28.1588,142500.0
2007-05-01 14:05:00,43.53,43.58,43.52,43.55,78900.0,28.1653,28.1976,28.1588,28.1782,78900.0
2007-05-01 14:10:00,43.55,43.67,43.55,43.67,85500.0,28.1782,28.2559,28.1782,28.2559,85500.0
2007-05-01 14:15:00,43.68,43.7,43.56,43.61,123700.0,28.2623,28.2753,28.1847,28.217,123700.0
2007-05-01 14:20:00,43.61,43.8,43.61,43.71,264600.0,28.217,28.34,28.217,28.2817,264600.0
2007-05-01 14:25:00,43.71,43.74,43.68,43.74,87600.0,28.2817,28.3012,28.2623,28.3012,87600.0
2007-05-01 14:30:00,43.74,43.79,43.71,43.77,114100.0,28.3012,28.3335,28.2817,28.3206,114100.0
2007-05-01 14:35:00,43.76,43.87,43.76,43.83,266700.0,28.3141,28.3853,28.3141,28.3594,266700.0
2007-05-01 14:40:00,43.83,43.97,43.8,43.84,146600.0,28.3594,28.45,28.34,28.3659,146600.0
2007-05-01 14:45:00,43.84,43.94,43.82,43.85,106700.0,28.3659,28.4306,28.3529,28.3723,106700.0
2007-05-01 14:50:00,43.85,43.87,43.76,43.8,163800.0,28.3723,28.3853,28.3141,28.34,163800.0
2007-05-01 14:55:00,43.79,43.79,43.75,43.76,57400.0,28.3335,28.3335,28.3076,28.3141,57400.0
2007-05-01 15:00:00,43.76,43.85,43.76,43.79,120800.0,28.3141,28.3723,28.3141,28.3335,120800.0
2007-05-01 15:05:00,43.78,43.79,43.68,43.71,88700.0,28.327,28.3335,28.2623,28.2817,88700.0
2007-05-01 15:10:00,43.71,43.71,43.68,43.68,98700.0,28.2817,28.2817,28.2623,28.2623,98700.0
2007-05-01 15:15:00,43.69,43.72,43.65,43.69,120400.0,28.2688,28.2882,28.2429,28.2688,120400.0
2007-05-01 15:20:00,43.68,43.78,43.68,43.7,168700.0,28.2623,28.327,28.2623,28.2753,168700.0
2007-05-01 15:25:00,43.69,43.77,43.65,43.65,114300.0,28.2688,28.3206,28.2429,28.2429,114300.0
2007-05-01 15:30:00,43.65,43.69,43.62,43.68,136400.0,28.2429,28.2688,28.2235,28.2623,136400.0
2007-05-01 15:35:00,43.67,43.67,43.6,43.62,127300.0,28.2559,28.2559,28.2106,28.2235,127300.0
2007-05-01 15:40:00,43.61,43.76,43.61,43.76,138400.0,28.217,28.3141,28.217,28.3141,138400.0
2007-05-01 15:45:00,43.75,43.82,43.72,43.73,290300.0,28.3076,28.3529,28.2882,28.2947,290300.0
2007-05-01 15:50:00,43.72,43.75,43.63,43.64,173400.0,28.2882,28.3076,28.23,28.2365,173400.0
2007-05-01 15:55:00,43.65,43.77,43.63,43.77,309700.0,28.2429,28.3206,28.23,28.3206,309700.0
2007-05-02 09:30:00,43.95,44.05,43.89,43.9,302200.0,28.437,28.5017,28.3982,28.4047,302200.0
2007-05-02 09:35:00,43.9,43.92,43.76,43.81,203700.0,28.4047,28.4176,28.3141,28.3464,203700.0
2007-05-02 09:40:00,43.81,43.84,43.78,43.82,145100.0,28.3464,28.3659,28.327,28.3529,145100.0
2007-05-02 09:45:00,43.81,43.9,43.81,43.88,111200.0,28.3464,28.4047,28.3464,28.3917,111200.0
2007-05-02 09:50:00,43.87,43.88,43.77,43.77,92200.0,28.3853,28.3917,28.3206,28.3206,92200.0
2007-05-02 09:55:00,43.78,43.8,43.73,43.8,107100.0,28.327,28.34,28.2947,28.34,107100.0
2007-05-02 10:00:00,43.8,43.95,43.79,43.93,159100.0,28.34,28.437,28.3335,28.4241,159100.0
2007-05-02 10:05:00,43.94,44.15,43.94,43.99,332000.0,28.4306,28.5664,28.4306,28.4629,332000.0
2007-05-02 10:10:00,43.99,44.26,43.96,44.2,268100.0,28.4629,28.6376,28.4435,28.5988,268100.0
2007-05-02 10:15:00,44.19,44.31,44.1,44.23,375400.0,28.5923,28.67,28.5341,28.6182,375400.0
2007-05-02 10:20:00,44.24,44.28,44.22,44.26,125000.0,28.6247,28.6506,28.6117,28.6376,125000.0
2007-05-02 10:25:00,44.26,44.26,44.14,44.21,125200.0,28.6376,28.6376,28.56,28.6053,125200.0
2007-05-02 10:30:00,44.22,44.3,44.17,44.3,97700.0,28.6117,28.6635,28.5794,28.6635,97700.0
2007-05-02 10:35:00,44.29,44.44,44.28,44.43,237000.0,28.657,28.7541,28.6506,28.7476,237000.0
2007-05-02 10:40:00,44.42,44.49,44.37,44.41,180900.0,28.7411,28.7864,28.7088,28.7347,180900.0
2007-05-02 10:45:00,44.41,44.46,43.9,44.37,144500.0,28.7347,28.767,28.4047,28.7088,144500.0
2007-05-02 10:50:00,44.37,44.39,44.32,44.32,171200.0,28.7088,28.7217,28.6764,28.6764,171200.0
2007-05-02 10:55:00,44.32,44.34,44.32,44.32,104800.0,28.6764,28.6894,28.6764,28.6764,104800.0
2007-05-02 11:00:00,44.32,44.33,44.3,44.3,74800.0,28.6764,28.6829,28.6635,28.6635,74800.0
2007-05-02 11:05:00,44.3,44.33,44.29,44.3,89800.0,28.6635,28.6829,28.657,28.6635,89800.0
2007-05-02 11:10:00,44.3,44.35,44.3,44.3,79000.0,28.6635,28.6958,28.6635,28.6635,79000.0
2007-05-02 11:15:00,44.31,44.35,44.29,44.35,73000.0,28.67,28.6958,28.657,28.6958,73000.0
2007-05-02 11:20:00,44.34,44.42,44.33,44.38,229500.0,28.6894,28.7411,28.6829,28.7153,229500.0
2007-05-02 11:25:00,44.39,44.47,44.34,44.4,307100.0,28.7217,28.7735,28.6894,28.7282,307100.0
2007-05-02 11:30:00,44.4,44.41,44.39,44.4,52800.0,28.7282,28.7347,28.7217,28.7282,52800.0
2007-05-02 11:35:00,44.41,44.51,44.35,44.48,177100.0,28.7347,28.7994,28.6958,28.78,177100.0
2007-05-02 11:40:00,44.48,44.49,44.43,44.44,81900.0,28.78,28.7864,28.7476,28.7541,81900.0
2007-05-02 11:45:00,44.45,44.46,44.37,44.4,91100.0,28.7605,28.767,28.7088,28.7282,91100.0
2007-05-02 11:50:00,44.4,44.45,44.36,44.4,369000.0,28.7282,28.7605,28.7023,28.7282,369000.0
2007-05-02 11:55:00,44.41,44.43,44.36,44.4,53900.0,28.7347,28.7476,28.7023,28.7282,53900.0
2007-05-02 12:00:00,44.4,44.45,44.34,44.45,94400.0,28.7282,28.7605,28.6894,28.7605,94400.0
2007-05-02 12:05:00,44.46,44.47,44.42,44.44,37500.0,28.767,28.7735,28.7411,28.7541,37500.0
2007-05-02 12:10:00,44.44,44.46,44.41,44.46,54300.0,28.7541,28.767,28.7347,28.767,54300.0
2007-05-02 12:15:00,44.45,44.47,44.42,44.43,60800.0,28.7605,28.7735,28.7411,28.7476,60800.0
2007-05-02 12:20:00,44.42,44.52,44.42,44.46,189100.0,28.7411,28.8058,28.7411,28.767,189100.0
2007-05-02 12:25:00,44.45,44.51,44.44,44.47,69500.0,28.7605,28.7994,28.7541,28.7735,69500.0
2007-05-02 12:30:00,44.48,44.53,44.48,44.49,95200.0,28.78,28.8123,28.78,28.7864,95200.0
2007-05-02 12:35:00,44.49,44.5,44.42,44.44,65500.0,28.7864,28.7929,28.7411,28.7541,65500.0
2007-05-02 12:40:00,44.44,44.46,44.42,44.44,56300.0,28.7541,28.767,28.7411,28.7541,56300.0
2007-05-02 12:45:00,44.44,44.46,44.41,44.42,47500.0,28.7541,28.767,28.7347,28.7411,47500.0
2007-05-02 12:50:00,44.43,44.43,44.4,44.41,34400.0,28.7476,28.7476,28.7282,28.7347,34400.0
2007-05-02 12:55:00,44.41,44.43,44.37,44.39,61700.0,28.7347,28.7476,28.7088,28.7217,61700.0
2007-05-02 13:00:00,44.39,44.46,44.38,44.4,89000.0,28.7217,28.767,28.7153,28.7282,89000.0
2007-05-02 13:05:00,44.39,44.41,44.35,44.39,79500.0,28.7217,28.7347,28.6958,28.7217,79500.0
2007-05-02 13:10:00,44.39,44.41,44.34,44.34,66200.0,28.7217,28.7347,28.6894,28.6894,66200.0
2007-05-02 13:15:00,44.34,44.37,44.3,44.3,104900.0,28.6894,28.7088,28.6635,28.6635,104900.0
2007-05-02 13:20:00,44.31,44.33,44.25,44.25,153200.0,28.67,28.6829,28.6311,28.6311,153200.0
2007-05-02 13:25:00,44.25,44.35,44.24,44.29,131300.0,28.6311,28.6958,28.6247,28.657,131300.0
2007-05-02 13:30:00,44.29,44.34,44.27,44.32,55700.0,28.657,28.6894,28.6441,28.6764,55700.0
2007-05-02 13:35:00,44.32,44.35,44.3,44.34,313100.0,28.6764,28.6958,28.6635,28.6894,313100.0
2007-05-02 13:40:00,44.35,44.36,44.3,44.33,75100.0,28.6958,28.7023,28.6635,28.6829,75100.0
2007-05-02 13:45:00,44.32,44.39,44.32,44.36,65500.0,28.6764,28.7217,28.6764,28.7023,65500.0
2007-05-02 13:50:00,44.37,44.45,44.37,44.42,96200.0,28.7088,28.7605,28.7088,28.7411,96200.0
2007-05-02 13:55:00,44.43,44.46,44.38,44.44,82800.0,28.7476,28.767,28.7153,28.7541,82800.0
2007-05-02 14:00:00,44.45,44.48,44.39,44.39,224800.0,28.7605,28.78,28.7217,28.7217,224800.0
2007-05-02 14:05:00,44.39,44.47,44.39,44.4,173100.0,28.7217,28.7735,28.7217,28.7282,173100.0
2007-05-02 14:10:00,44.39,44.4,44.29,44.29,131600.0,28.7217,28.7282,28.657,28.657,131600.0
2007-05-02 14:15:00,44.29,44.37,44.28,44.35,77400.0,28.657,28.7088,28.6506,28.6958,77400.0
2007-05-02 14:20:00,44.35,44.41,44.34,44.38,156800.0,28.6958,28.7347,28.6894,28.7153,156800.0
2007-05-02 14:25:00,44.39,44.44,44.36,44.43,180100.0,28.7217,28.7541,28.7023,28.7476,180100.0
2007-05-02 14:30:00,44.43,44.45,44.4,44.41,56900.0,28.7476,28.7605,28.7282,28.7347,56900.0
2007-05-02 14:35:00,44.41,44.41,44.34,44.35,50100.0,28.7347,28.7347,28.6894,28.6958,50100.0
2007-05-02 14:40:00,44.34,44.41,44.33,44.41,60900.0,28.6894,28.7347,28.6829,28.7347,60900.0
2007-05-02 14:45:00,44.41,44.41,44.36,44.37,54600.0,28.7347,28.7347,28.7023,28.7088,54600.0
2007-05-02 14:50:00,44.36,44.39,44.34,44.38,34500.0,28.7023,28.7217,28.6894,28.7153,34500.0
2007-05-02 14:55:00,44.39,44.39,44.32,44.33,97500.0,28.7217,28.7217,28.6764,28.6829,97500.0
2007-05-02 15:00:00,44.32,44.32,44.25,44.26,161700.0,28.6764,28.6764,28.6311,28.6376,161700.0
2007-05-02 15:05:00,44.26,44.26,44.19,44.21,93900.0,28.6376,28.6376,28.5923,28.6053,93900.0
2007-05-02 15:10:00,44.21,44.29,44.2,44.28,128000.0,28.6053,28.657,28.5988,28.6506,128000.0
2007-05-02 15:15:00,44.27,44.33,44.25,44.31,222300.0,28.6441,28.6829,28.6311,28.67,222300.0
2007-05-02 15:20:00,44.3,44.34,44.28,44.34,106100.0,28.6635,28.6894,28.6506,28.6894,106100.0
2007-05-02 15:25:00,44.33,44.39,44.32,44.38,94700.0,28.6829,28.7217,28.6764,28.7153,94700.0
2007-05-02 15:30:00,44.38,44.4,44.18,44.22,314300.0,28.7153,28.7282,28.5859,28.6117,314300.0
2007-05-02 15:35:00,44.21,44.26,44.13,44.14,295400.0,28.6053,28.6376,28.5535,28.56,295400.0
2007-05-02 15:40:00,44.14,44.22,44.13,44.21,298200.0,28.56,28.6117,28.5535,28.6053,298200.0
2007-05-02 15:45:00,44.21,44.22,44.14,44.21,229400.0,28.6053,28.6117,28.56,28.6053,229400.0
2007-05-02 15:50:00,44.21,44.25,43.77,44.22,438700.0,28.6053,28.6311,28.3206,28.6117,438700.0
2007-05-02 15:55:00,44.21,44.32,44.16,44.26,405800.0,28.6053,28.6764,28.5729,28.6376,405800.0
2007-05-03 09:30:00,44.44,44.48,44.05,44.06,369300.0,28.7541,28.78,28.5017,28.5082,369300.0
2007-05-03 09:35:00,44.07,44.24,44.03,44.24,152000.0,28.5147,28.6247,28.4888,28.6247,152000.0
2007-05-03 09:40:00,44.24,44.3,44.09,44.14,139200.0,28.6247,28.6635,28.5276,28.56,139200.0
2007-05-03 09:45:00,44.14,44.25,44.05,44.06,146400.0,28.56,28.6311,28.5017,28.5082,146400.0
2007-05-03 09:50:00,44.06,44.08,43.93,44.03,255100.0,28.5082,28.5211,28.4241,28.4888,255100.0
2007-05-03 09:55:00,44.02,44.07,43.98,44.06,174600.0,28.4823,28.5147,28.4564,28.5082,174600.0
2007-05-03 10:00:00,44.06,44.1,44.0,44.04,269000.0,28.5082,28.5341,28.4694,28.4953,269000.0
2007-05-03 10:05:00,44.05,44.13,44.02,44.11,406000.0,28.5017,28.5535,28.4823,28.5406,406000.0
2007-05-03 10:10:00,44.1,44.14,44.04,44.04,192900.0,28.5341,28.56,28.4953,28.4953,192900.0
2007-05-03 10:15:00,44.04,44.1,44.03,44.1,115500.0,28.4953,28.5341,28.4888,28.5341,115500.0
2007-05-03 10:20:00,44.09,44.09,44.0,44.03,124100.0,28.5276,28.5276,28.4694,28.4888,124100.0
2007-05-03 10:25:00,44.01,44.19,44.01,44.11,242700.0,28.4759,28.5923,28.4759,28.5406,242700.0
2007-05-03 10:30:00,44.12,44.16,44.1,44.13,65800.0,28.547,28.5729,28.5341,28.5535,65800.0
2007-05-03 10:35:00,44.13,44.25,44.13,44.22,141100.0,28.5535,28.6311,28.5535,28.6117,141100.0
2007-05-03 10:40:00,44.21,44.4,44.2,44.39,129000.0,28.6053,28.7282,28.5988,28.7217,129000.0
2007-05-03 10:45:00,44.37,44.39,44.25,44.29,150300.0,28.7088,28.7217,28.6311,28.657,150300.0
2007-05-03 10:50:00,44.28,44.35,44.26,44.31,129800.0,28.6506,28.6958,28.6376,28.67,129800.0
2007-05-03 10:55:00,44.3,44.37,44.29,44.37,92100.0,28.6635,28.7088,28.657,28.7088,92100.0
2007-05-03 11:00:00,44.36,44.37,44.28,44.32,170800.0,28.7023,28.7088,28.6506,28.6764,170800.0
2007-05-03 11:05:00,44.33,44.41,44.33,44.37,82900.0,28.6829,28.7347,28.6829,28.7088,82900.0
2007-05-03 11:10:00,44.37,44.41,44.3,44.33,168500.0,28.7088,28.7347,28.6635,28.6829,168500.0
2007-05-03 11:15:00,44.32,44.34,44.28,44.29,86000.0,28.6764,28.6894,28.6506,28.657,86000.0
2007-05-03 11:20:00,44.29,44.29,44.24,44.25,125900.0,28.657,28.657,28.6247,28.6311,125900.0
2007-05-03 11:25:00,44.26,44.3,44.2,44.21,84000.0,28.6376,28.6635,28.5988,28.6053,84000.0
2007-05-03 11:30:00,44.2,44.23,44.17,44.18,122100.0,28.5988,28.6182,28.5794,28.5859,122100.0
2007-05-03 11:35:00,44.17,44.19,44.12,44.14,59500.0,28.5794,28.5923,28.547,28.56,59500.0
2007-05-03 11:40:00,44.14,44.2,44.14,44.2,95600.0,28.56,28.5988,28.56,28.5988,95600.0
2007-05-03 11:45:00,44.2,44.24,44.19,44.24,66900.0,28.5988,28.6247,28.5923,28.6247,66900.0
2007-05-03 11:50:00,44.22,44.3,44.22,44.29,81900.0,28.6117,28.6635,28.6117,28.657,81900.0
2007-05-03 11:55:00,44.29,44.33,44.27,44.31,55200.0,28.657,28.6829,28.6441,28.67,55200.0
2007-05-03 12:00:00,44.31,44.32,44.18,44.18,245800.0,28.67,28.6764,28.5859,28.5859,245800.0
2007-05-03 12:05:00,44.19,44.23,44.15,44.19,160600.0,28.5923,28.6182,28.5664,28.5923,160600.0
2007-05-03 12:10:00,44.18,44.28,44.16,44.27,297200.0,28.5859,28.6506,28.5729,28.6441,297200.0
2007-05-03 12:15:00,44.27,44.38,44.26,44.37,134600.0,28.6441,28.7153,28.6376,28.7088,134600.0
2007-05-03 12:20:00,44.37,44.37,44.32,44.35,66400.0,28.7088,28.7088,28.6764,28.6958,66400.0
2007-05-03 12:25:00,44.35,44.36,44.26,44.31,86300.0,28.6958,28.7023,28.6376,28.67,86300.0
2007-05-03 12:30:00,44.31,44.31,44.27,44.3,84400.0,28.67,28.67,28.6441,28.6635,84400.0
2007-05-03 12:35:00,44.29,44.3,44.27,44.28,40200.0,28.657,28.6635,28.6441,28.6506,40200.0
2007-05-03 12:40:00,44.28,44.3,44.28,44.3,26000.0,28.6506,28.6635,28.6506,28.6635,26000.0
2007-05-03 12:45:00,44.29,44.3,44.29,44.29,108100.0,28.657,28.6635,28.657,28.657,108100.0
2007-05-03 12:50:00,44.29,44.37,44.28,44.36,201300.0,28.657,28.7088,28.6506,28.7023,201300.0
2007-05-03 12:55:00,44.36,44.41,44.34,44.4,97500.0,28.7023,28.7347,28.6894,28.7282,97500.0
2007-05-03 13:00:00,44.4,44.47,44.39,44.47,99800.0,28.7282,28.7735,28.7217,28.7735,99800.0
2007-05-03 13:05:00,44.47,44.5,44.46,44.49,126700.0,28.7735,28.7929,28.767,28.7864,126700.0
2007-05-03 13:10:00,44.49,44.5,44.43,44.43,66300.0,28.7864,28.7929,28.7476,28.7476,66300.0
2007-05-03 13:15:00,44.44,44.5,44.41,44.41,41800.0,28.7541,28.7929,28.7347,28.7347,41800.0
2007-05-03 13:20:00,44.42,44.42,44.32,44.33,117100.0,28.7411,28.7411,28.6764,28.6829,117100.0
2007-05-03 13:25:00,44.33,44.36,44.26,44.33,105600.0,28.6829,28.7023,28.6376,28.6829,105600.0
2007-05-03 13:30:00,44.33,44.34,44.29,44.29,64000.0,28.6829,28.6894,28.657,28.657,64000.0
2007-05-03 13:35:00,44.29,44.35,44.29,44.31,68900.0,28.657,28.6958,28.657,28.67,68900.0
2007-05-03 13:40:00,44.31,44.4,44.31,44.39,49600.0,28.67,28.7282,28.67,28.7217,49600.0
2007-05-03 13:45:00,44.39,44.43,44.35,44.43,108900.0,28.7217,28.7476,28.6958,28.7476,108900.0
2007-05-03 13:50:00,44.43,44.43,44.33,44.34,44200.0,28.7476,28.7476,28.6829,28.6894,44200.0
2007-05-03 13:55:00,44.35,44.39,44.33,44.35,29400.0,28.6958,28.7217,28.6829,28.6958,29400.0
2007-05-03 14:00:00,44.35,44.41,44.34,44.41,64700.0,28.6958,28.7347,28.6894,28.7347,64700.0
2007-05-03 14:05:00,44.4,44.41,44.37,44.4,42000.0,28.7282,28.7347,28.7088,28.7282,42000.0
2007-05-03 14:10:00,44.4,44.43,44.4,44.41,61700.0,28.7282,28.7476,28.7282,28.7347,61700.0
2007-05-03 14:15:00,44.41,44.45,44.4,44.43,32100.0,28.7347,28.7605,28.7282,28.7476,32100.0
2007-05-03 14:20:00,44.43,44.43,44.34,44.37,67200.0,28.7476,28.7476,28.6894,28.7088,67200.0
2007-05-03 14:25:00,44.37,44.4,44.35,44.38,98000.0,28.7088,28.7282,28.6958,28.7153,98000.0
2007-05-03 14:30:00,44.38,44.4,44.33,44.34,33800.0,28.7153,28.7282,28.6829,28.6894,33800.0
2007-05-03 14:35:00,44.33,44.37,44.24,44.27,82600.0,28.6829,28.7088,28.6247,28.6441,82600.0
2007-05-03 14:40:00,44.27,44.3,44.25,44.28,46100.0,28.6441,28.6635,28.6311,28.6506,46100.0
2007-05-03 14:45:00,44.28,44.32,44.28,44.3,84300.0,28.6506,28.6764,28.6506,28.6635,84300.0
2007-05-03 14:50:00,44.3,44.35,44.3,44.34,26900.0,28.6635,28.6958,28.6635,28.6894,26900.0
2007-05-03 14:55:00,44.33,44.4,44.31,44.39,54700.0,28.6829,28.7282,28.67,28.7217,54700.0
2007-05-03 15:00:00,44.39,44.42,44.36,44.39,101200.0,28.7217,28.7411,28.7023,28.7217,101200.0
2007-05-03 15:05:00,44.39,44.43,44.37,44.38,76200.0,28.7217,28.7476,28.7088,28.7153,76200.0
2007-05-03 15:10:00,44.38,44.39,44.3,44.32,134500.0,28.7153,28.7217,28.6635,28.6764,134500.0
2007-05-03 15:15:00,44.32,44.35,44.31,44.33,86500.0,28.6764,28.6958,28.67,28.6829,86500.0
2007-05-03 15:20:00,44.33,44.35,44.28,44.31,67300.0,28.6829,28.6958,28.6506,28.67,67300.0
2007-05-03 15:25:00,44.3,44.31,44.24,44.24,78700.0,28.6635,28.67,28.6247,28.6247,78700.0
2007-05-03 15:30:00,44.25,44.3,44.22,44.24,155800.0,28.6311,28.6635,28.6117,28.6247,155800.0
2007-05-03 15:35:00,44.25,44.25,44.18,44.19,150000.0,28.6311,28.6311,28.5859,28.5923,150000.0
2007-05-03 15:40:00,44.19,44.19,44.12,44.13,157100.0,28.5923,28.5923,28.547,28.5535,157100.0
2007-05-03 15:45:00,44.13,44.23,44.13,44.19,132900.0,28.5535,28.6182,28.5535,28.5923,132900.0
2007-05-03 15:50:00,44.19,44.28,44.19,44.22,171200.0,28.5923,28.6506,28.5923,28.6117,171200.0
2007-05-03 15:55:00,44.23,44.28,44.2,44.28,346900.0,28.6182,28.6506,28.5988,28.6506,346900.0
2007-05-04 09:30:00,44.52,44.58,44.01,44.25,430800.0,28.8058,28.8447,28.4759,28.6311,430800.0
2007-05-04 09:35:00,44.24,44.33,44.15,44.26,107000.0,28.6247,28.6829,28.5664,28.6376,107000.0
2007-05-04 09:40:00,44.27,44.39,44.24,44.37,67700.0,28.6441,28.7217,28.6247,28.7088,67700.0
2007-05-04 09:45:00,44.39,44.48,44.33,44.45,111300.0,28.7217,28.78,28.6829,28.7605,111300.0
2007-05-04 09:50:00,44.46,44.63,44.44,44.6,223800.0,28.767,28.877,28.7541,28.8576,223800.0
2007-05-04 09:55:00,44.6,44.67,44.55,44.57,109800.0,28.8576,28.9029,28.8253,28.8382,109800.0
2007-05-04 10:00:00,44.58,44.63,44.5,44.54,252400.0,28.8447,28.877,28.7929,28.8188,252400.0
2007-05-04 10:05:00,44.55,44.65,44.51,44.6,181400.0,28.8253,28.89,28.7994,28.8576,181400.0
2007-05-04 10:10:00,44.65,44.7,44.57,44.61,105500.0,28.89,28.9223,28.8382,28.8641,105500.0
2007-05-04 10:15:00,44.61,44.67,44.59,44.64,285000.0,28.8641,28.9029,28.8511,28.8835,285000.0
2007-05-04 10:20:00,44.65,44.66,44.6,44.63,151300.0,28.89,28.8964,28.8576,28.877,151300.0
2007-05-04 10:25:00,44.63,44.7,44.62,44.69,219500.0,28.877,28.9223,28.8705,28.9158,219500.0
2007-05-04 10:30:00,44.67,44.72,44.65,44.71,144800.0,28.9029,28.9352,28.89,28.9288,144800.0
2007-05-04 10:35:00,44.72,44.72,44.61,44.61,87200.0,28.9352,28.9352,28.8641,28.8641,87200.0
2007-05-04 10:40:00,44.61,44.68,44.59,44.67,182900.0,28.8641,28.9094,28.8511,28.9029,182900.0
2007-05-04 10:45:00,44.67,44.67,44.6,44.63,76400.0,28.9029,28.9029,28.8576,28.877,76400.0
2007-05-04 10:50:00,44.64,44.71,44.62,44.65,113100.0,28.8835,28.9288,28.8705,28.89,113100.0
2007-05-04 10:55:00,44.65,44.66,44.62,44.63,68300.0,28.89,28.8964,28.8705,28.877,68300.0
2007-05-04 11:00:00,44.63,44.65,44.63,44.64,45200.0,28.877,28.89,28.877,28.8835,45200.0
2007-05-04 11:05:00,44.64,44.65,44.57,44.58,64900.0,28.8835,28.89,28.8382,28.8447,64900.0
2007-05-04 11:10:00,44.58,44.62,44.55,44.6,113100.0,28.8447,28.8705,28.8253,28.8576,113100.0
2007-05-04 11:15:00,44.6,44.61,44.55,44.58,42000.0,28.8576,28.8641,28.8253,28.8447,42000.0
2007-05-04 11:20:00,44.58,44.6,44.53,44.55,104100.0,28.8447,28.8576,28.8123,28.8253,104100.0
2007-05-04 11:25:00,44.54,44.54,44.49,44.5,149300.0,28.8188,28.8188,28.7864,28.7929,149300.0
2007-05-04 11:30:00,44.49,44.51,44.43,44.47,132600.0,28.7864,28.7994,28.7476,28.7735,132600.0
2007-05-04 11:35:00,44.47,44.5,44.43,44.43,113300.0,28.7735,28.7929,28.7476,28.7476,113300.0
2007-05-04 11:40:00,44.43,44.44,44.37,44.37,103900.0,28.7476,28.7541,28.7088,28.7088,103900.0
2007-05-04 11:45:00,44.37,44.38,44.24,44.26,254800.0,28.7088,28.7153,28.6247,28.6376,254800.0
2007-05-04 11:50:00,44.27,44.33,44.27,44.31,111000.0,28.6441,28.6829,28.6441,28.67,111000.0
2007-05-04 11:55:00,44.32,44.37,44.31,44.32,53600.0,28.6764,28.7088,28.67,28.6764,53600.0
2007-05-04 12:00:00,44.32,44.33,44.23,44.24,110400.0,28.6764,28.6829,28.6182,28.6247,110400.0
2007-05-04 12:05:00,44.23,44.28,44.23,44.25,113900.0,28.6182,28.6506,28.6182,28.6311,113900.0
2007-05-04 12:10:00,44.25,44.26,44.14,44.14,149600.0,28.6311,28.6376,28.56,28.56,149600.0
2007-05-04 12:15:00,44.13,44.15,44.06,44.08,149400.0,28.5535,28.5664,28.5082,28.5211,149400.0
2007-05-04 12:20:00,44.08,44.1,43.82,43.84,398600.0,28.5211,28.5341,28.3529,28.3659,398600.0
2007-05-04 12:25:00,43.84,43.9,43.79,43.84,349500.0,28.3659,28.4047,28.3335,28.3659,349500.0
2007-05-04 12:30:00,43.84,43.84,43.66,43.73,319100.0,28.3659,28.3659,28.2494,28.2947,319100.0
2007-05-04 12:35:00,43.72,43.78,43.67,43.78,136200.0,28.2882,28.327,28.2559,28.327,136200.0
2007-05-04 12:40:00,43.79,43.8,43.75,43.77,128600.0,28.3335,28.34,28.3076,28.3206,128600.0
2007-05-04 12:45:00,43.76,43.82,43.73,43.8,123500.0,28.3141,28.3529,28.2947,28.34,123500.0
2007-05-04 12:50:00,43.8,43.85,43.78,43.85,136700.0,28.34,28.3723,28.327,28.3723,136700.0
2007-05-04 12:55:00,43.85,43.89,43.84,43.87,79900.0,28.3723,28.3982,28.3659,28.3853,79900.0
2007-05-04 13:00:00,43.87,43.88,43.82,43.84,241700.0,28.3853,28.3917,28.3529,28.3659,241700.0
2007-05-04 13:05:00,43.83,43.85,43.75,43.79,125200.0,28.3594,28.3723,28.3076,28.3335,125200.0
2007-05-04 13:10:00,43.78,43.81,43.72,43.77,114000.0,28.327,28.3464,28.2882,28.3206,114000.0
2007-05-04 13:15:00,43.78,43.85,43.76,43.84,241200.0,28.327,28.3723,28.3141,28.3659,241200.0
2007-05-04 13:20:00,43.84,43.94,43.83,43.93,81000.0,28.3659,28.4306,28.3594,28.4241,81000.0
2007-05-04 13:25:00,43.93,43.95,43.9,43.91,123900.0,28.4241,28.437,28.4047,28.4112,123900.0
2007-05-04 13:30:00,43.92,43.93,43.87,43.89,85600.0,28.4176,28.4241,28.3853,28.3982,85600.0
2007-05-04 13:35:00,43.89,43.89,43.79,43.84,178200.0,28.3982,28.3982,28.3335,28.3659,178200.0
2007-05-04 13:40:00,43.84,43.9,43.83,43.89,64000.0,28.3659,28.4047,28.3594,28.3982,64000.0
2007-05-04 13:45:00,43.89,43.9,43.84,43.87,65200.0,28.3982,28.4047,28.3659,28.3853,65200.0
2007-05-04 13:50:00,43.86,43.86,43.74,43.74,132300.0,28.3788,28.3788,28.3012,28.3012,132300.0
2007-05-04 13:55:00,43.74,43.74,43.58,43.67,200600.0,28.3012,28.3012,28.1976,28.2559,200600.0
2007-05-04 14:00:00,43.66,43.75,43.62,43.73,87000.0,28.2494,28.3076,28.2235,28.2947,87000.0
2007-05-04 14:05:00,43.72,43.76,43.63,43.7,228200.0,28.2882,28.3141,28.23,28.2753,228200.0
2007-05-04 14:10:00,43.7,43.73,43.69,43.7,155300.0,28.2753,28.2947,28.2688,28.2753,155300.0
2007-05-04 14:15:00,43.7,43.77,43.68,43.76,114600.0,28.2753,28.3206,28.2623,28.3141,114600.0
2007-05-04 14:20:00,43.76,43.79,43.75,43.78,113700.0,28.3141,28.3335,28.3076,28.327,113700.0
2007-05-04 14:25:00,43.77,43.8,43.76,43.79,89300.0,28.3206,28.34,28.3141,28.3335,89300.0
2007-05-04 14:30:00,43.78,43.83,43.77,43.83,96100.0,28.327,28.3594,28.3206,28.3594,96100.0
2007-05-04 14:35:00,43.83,43.86,43.77,43.81,146500.0,28.3594,28.3788,28.3206,28.3464,146500.0
2007-05-04 14:40:00,43.82,43.82,43.77,43.77,149900.0,28.3529,28.3529,28.3206,28.3206,149900.0
2007-05-04 14:45:00,43.77,43.82,43.77,43.8,157000.0,28.3206,28.3529,28.3206,28.34,157000.0
2007-05-04 14:50:00,43.8,43.82,43.78,43.81,106500.0,28.34,28.3529,28.327,28.3464,106500.0
2007-05-04 14:55:00,43.81,43.89,43.8,43.88,113800.0,28.3464,28.3982,28.34,28.3917,113800.0
2007-05-04 15:00:00,43.88,43.93,43.86,43.93,149700.0,28.3917,28.4241,28.3788,28.4241,149700.0
2007-05-04 15:05:00,43.93,43.98,43.9,43.98,110800.0,28.4241,28.4564,28.4047,28.4564,110800.0
2007-05-04 15:10:00,43.99,44.04,43.98,44.04,185800.0,28.4629,28.4953,28.4564,28.4953,185800.0
2007-05-04 15:15:00,44.03,44.05,44.0,44.0,236500.0,28.4888,28.5017,28.4694,28.4694,236500.0
2007-05-04 15:20:00,44.01,44.03,44.0,44.03,45900.0,28.4759,28.4888,28.4694,28.4888,45900.0
2007-05-04 15:25:00,44.03,44.04,43.97,44.01,152900.0,28.4888,28.4953,28.45,28.4759,152900.0
2007-05-04 15:30:00,44.01,44.03,44.0,44.0,104200.0,28.4759,28.4888,28.4694,28.4694,104200.0
2007-05-04 15:35:00,44.0,44.01,43.95,43.96,94800.0,28.4694,28.4759,28.437,28.4435,94800.0
2007-05-04 15:40:00,43.97,44.02,43.96,43.97,158400.0,28.45,28.4823,28.4435,28.45,158400.0
2007-05-04 15:45:00,43.97,43.97,43.87,43.92,177300.0,28.45,28.45,28.3853,28.4176,177300.0
2007-05-04 15:50:00,43.93,44.0,43.92,43.96,253800.0,28.4241,28.4694,28.4176,28.4435,253800.0
2007-05-04 15:55:00,43.97,44.11,43.96,44.1,383000.0,28.45,28.5406,28.4435,28.5341,383000.0
2007-05-07 09:30:00,44.1,44.25,44.09,44.23,393900.0,28.5341,28.6311,28.5276,28.6182,393900.0
2007-05-07 09:35:00,44.24,44.33,44.19,44.23,140300.0,28.6247,28.6829,28.5923,28.6182,140300.0
2007-05-07 09:40:00,44.23,44.35,44.19,44.25,64500.0,28.6182,28.6958,28.5923,28.6311,64500.0
2007-05-07 09:45:00,44.25,44.31,44.14,44.3,87000.0,28.6311,28.67,28.56,28.6635,87000.0
2007-05-07 09:50:00,44.29,44.44,44.29,44.41,145200.0,28.657,28.7541,28.657,28.7347,145200.0
2007-05-07 09:55:00,44.41,44.43,44.31,44.35,151100.0,28.7347,28.7476,28.67,28.6958,151100.0
2007-05-07 10:00:00,44.35,44.42,44.32,44.4,88800.0,28.6958,28.7411,28.6764,28.7282,88800.0
2007-05-07 10:05:00,44.39,44.5,44.39,44.49,106400.0,28.7217,28.7929,28.7217,28.7864,106400.0
2007-05-07 10:10:00,44.49,44.5,44.44,44.49,127500.0,28.7864,28.7929,28.7541,28.7864,127500.0
2007-05-07 10:15:00,44.49,44.54,44.36,44.37,139600.0,28.7864,28.8188,28.7023,28.7088,139600.0
2007-05-07 10:20:00,44.36,44.44,44.34,44.39,190500.0,28.7023,28.7541,28.6894,28.7217,190500.0
2007-05-07 10:25:00,44.39,44.4,44.28,44.33,128000.0,28.7217,28.7282,28.6506,28.6829,128000.0
2007-05-07 10:30:00,44.32,44.39,44.3,44.36,58600.0,28.6764,28.7217,28.6635,28.7023,58600.0
2007-05-07 10:35:00,44.35,44.43,44.32,44.36,154600.0,28.6958,28.7476,28.6764,28.7023,154600.0
2007-05-07 10:40:00,44.35,44.39,44.32,44.38,87400.0,28.6958,28.7217,28.6764,28.7153,87400.0
2007-05-07 10:45:00,44.39,44.43,44.36,44.4,54400.0,28.7217,28.7476,28.7023,28.7282,54400.0
2007-05-07 10:50:00,44.4,44.42,44.35,44.38,135600.0,28.7282,28.7411,28.6958,28.7153,135600.0
2007-05-07 10:55:00,44.36,44.41,44.33,44.4,71100.0,28.7023,28.7347,28.6829,28.7282,71100.0
2007-05-07 11:00:00,44.4,44.42,44.36,44.37,74400.0,28.7282,28.7411,28.7023,28.7088,74400.0
2007-05-07 11:05:00,44.37,44.38,44.34,44.38,91500.0,28.7088,28.7153,28.6894,28.7153,91500.0
2007-05-07 11:10:00,44.38,44.4,44.32,44.35,175000.0,28.7153,28.7282,28.6764,28.6958,175000.0
2007-05-07 11:15:00,44.34,44.38,44.32,44.36,55700.0,28.6894,28.7153,28.6764,28.7023,55700.0
2007-05-07 11:20:00,44.36,44.39,44.34,44.37,108200.0,28.7023,28.7217,28.6894,28.7088,108200.0
2007-05-07 11:25:00,44.36,44.4,44.36,44.4,107800.0,28.7023,28.7282,28.7023,28.7282,107800.0
2007-05-07 11:30:00,44.39,44.45,44.39,44.42,90300.0,28.7217,28.7605,28.7217,28.7411,90300.0
2007-05-07 11:35:00,44.43,44.43,44.37,44.4,217500.0,28.7476,28.7476,28.7088,28.7282,217500.0
2007-05-07 11:40:00,44.4,44.44,44.4,44.43,43300.0,28.7282,28.7541,28.7282,28.7476,43300.0
2007-05-07 11:45:00,44.43,44.44,44.4,44.4,42400.0,28.7476,28.7541,28.7282,28.7282,42400.0
2007-05-07 11:50:00,44.4,44.41,44.38,44.38,66500.0,28.7282,28.7347,28.7153,28.7153,66500.0
2007-05-07 11:55:00,44.38,44.39,44.29,44.3,90000.0,28.7153,28.7217,28.657,28.6635,90000.0
2007-05-07 12:00:00,44.3,44.36,44.29,44.32,64400.0,28.6635,28.7023,28.657,28.6764,64400.0
2007-05-07 12:05:00,44.31,44.31,44.26,44.27,36400.0,28.67,28.67,28.6376,28.6441,36400.0
2007-05-07 12:10:00,44.27,44.32,44.21,44.31,97900.0,28.6441,28.6764,28.6053,28.67,97900.0
2007-05-07 12:15:00,44.31,44.32,44.24,44.24,103000.0,28.67,28.6764,28.6247,28.6247,103000.0
2007-05-07 12:20:00,44.25,44.29,44.24,44.27,26700.0,28.6311,28.657,28.6247,28.6441,26700.0
2007-05-07 12:25:00,44.28,44.32,44.27,44.29,88100.0,28.6506,28.6764,28.6441,28.657,88100.0
2007-05-07 12:30:00,44.3,44.31,44.27,44.28,69500.0,28.6635,28.67,28.6441,28.6506,69500.0
2007-05-07 12:35:00,44.29,44.3,44.25,44.27,39700.0,28.657,28.6635,28.6311,28.6441,39700.0
2007-05-07 12:40:00,44.27,44.28,44.23,44.25,37600.0,28.6441,28.6506,28.6182,28.6311,37600.0
2007-05-07 12:45:00,44.26,44.36,44.25,44.33,118400.0,28.6376,28.7023,28.6311,28.6829,118400.0
2007-05-07 12:50:00,44.33,44.34,44.31,44.32,31800.0,28.6829,28.6894,28.67,28.6764,31800.0
2007-05-07 12:55:00,44.32,44.33,44.27,44.28,25100.0,28.6764,28.6829,28.6441,28.6506,25100.0
2007-05-07 13:00:00,44.29,44.29,44.27,44.28,10700.0,28.657,28.657,28.6441,28.6506,10700.0
2007-05-07 13:05:00,44.28,44.29,44.25,44.26,77100.0,28.6506,28.657,28.6311,28.6376,77100.0
2007-05-07 13:10:00,44.26,44.31,44.25,44.29,31900.0,28.6376,28.67,28.6311,28.657,31900.0
2007-05-07 13:15:00,44.29,44.29,44.25,44.25,15900.0,28.657,28.657,28.6311,28.6311,15900.0
2007-05-07 13:20:00,44.25,44.3,44.23,44.24,62700.0,28.6311,28.6635,28.6182,28.6247,62700.0
2007-05-07 13:25:00,44.24,44.27,44.19,44.24,75200.0,28.6247,28.6441,28.5923,28.6247,75200.0
2007-05-07 13:30:00,44.23,44.25,44.19,44.25,91500.0,28.6182,28.6311,28.5923,28.6311,91500.0
2007-05-07 13:35:00,44.24,44.29,44.21,44.28,67500.0,28.6247,28.657,28.6053,28.6506,67500.0
2007-05-07 13:40:00,44.28,44.35,44.28,44.31,35800.0,28.6506,28.6958,28.6506,28.67,35800.0
2007-05-07 13:45:00,44.3,44.32,44.26,44.32,26400.0,28.6635,28.6764,28.6376,28.6764,26400.0
2007-05-07 13:50:00,44.32,44.32,44.28,44.28,44900.0,28.6764,28.6764,28.6506,28.6506,44900.0
2007-05-07 13:55:00,44.28,44.3,44.25,44.26,36200.0,28.6506,28.6635,28.6311,28.6376,36200.0
2007-05-07 14:00:00,44.26,44.28,44.23,44.24,61700.0,28.6376,28.6506,28.6182,28.6247,61700.0
2007-05-07 14:05:00,44.25,44.28,44.23,44.27,26800.0,28.6311,28.6506,28.6182,28.6441,26800.0
2007-05-07 14:10:00,44.26,44.28,44.24,44.24,24700.0,28.6376,28.6506,28.6247,28.6247,24700.0
2007-05-07 14:15:00,44.24,44.24,44.14,44.18,138700.0,28.6247,28.6247,28.56,28.5859,138700.0
2007-05-07 14:20:00,44.19,44.21,44.13,44.15,68500.0,28.5923,28.6053,28.5535,28.5664,68500.0
2007-05-07 14:25:00,44.15,44.16,44.15,44.15,19600.0,28.5664,28.5729,28.5664,28.5664,19600.0
2007-05-07 14:30:00,44.15,44.19,44.15,44.18,39100.0,28.5664,28.5923,28.5664,28.5859,39100.0
2007-05-07 14:35:00,44.18,44.18,44.1,44.1,104500.0,28.5859,28.5859,28.5341,28.5341,104500.0
2007-05-07 14:40:00,44.11,44.12,44.11,44.12,25900.0,28.5406,28.547,28.5406,28.547,25900.0
2007-05-07 14:45:00,44.12,44.13,44.1,44.11,36600.0,28.547,28.5535,28.5341,28.5406,36600.0
2007-05-07 14:50:00,44.11,44.12,44.1,44.11,38200.0,28.5406,28.547,28.5341,28.5406,38200.0
2007-05-07 14:55:00,44.11,44.11,44.07,44.07,52300.0,28.5406,28.5406,28.5147,28.5147,52300.0
2007-05-07 15:00:00,44.07,44.08,44.04,44.04,30800.0,28.5147,28.5211,28.4953,28.4953,30800.0
2007-05-07 15:05:00,44.04,44.05,43.92,43.99,175700.0,28.4953,28.5017,28.4176,28.4629,175700.0
2007-05-07 15:10:00,43.99,44.01,43.96,43.97,94500.0,28.4629,28.4759,28.4435,28.45,94500.0
2007-05-07 15:15:00,43.96,43.97,43.91,43.94,70400.0,28.4435,28.45,28.4112,28.4306,70400.0
2007-05-07 15:20:00,43.94,43.98,43.94,43.98,71100.0,28.4306,28.4564,28.4306,28.4564,71100.0
2007-05-07 15:25:00,43.98,43.99,43.96,43.97,131200.0,28.4564,28.4629,28.4435,28.45,131200.0
2007-05-07 15:30:00,43.97,43.97,43.93,43.94,83700.0,28.45,28.45,28.4241,28.4306,83700.0
2007-05-07 15:35:00,43.94,43.95,43.83,43.85,287400.0,28.4306,28.437,28.3594,28.3723,287400.0
2007-05-07 15:40:00,43.85,43.98,43.85,43.97,102200.0,28.3723,28.4564,28.3723,28.45,102200.0
2007-05-07 15:45:00,43.97,44.02,43.96,43.96,98200.0,28.45,28.4823,28.4435,28.4435,98200.0
2007-05-07 15:50:00,43.96,44.0,43.91,43.94,185100.0,28.4435,28.4694,28.4112,28.4306,185100.0
2007-05-07 15:55:00,43.94,44.03,43.92,43.92,340600.0,28.4306,28.4888,28.4176,28.4176,340600.0
2007-05-08 09:30:00,43.75,43.83,43.72,43.82,377600.0,28.3076,28.3594,28.2882,28.3529,377600.0
2007-05-08 09:35:00,43.81,43.84,43.71,43.81,173900.0,28.3464,28.3659,28.2817,28.3464,173900.0
2007-05-08 09:40:00,43.79,44.1,43.77,43.96,161700.0,28.3335,28.5341,28.3206,28.4435,161700.0
2007-05-08 09:45:00,43.96,43.99,43.89,43.94,147200.0,28.4435,28.4629,28.3982,28.4306,147200.0
2007-05-08 09:50:00,43.95,43.98,43.93,43.96,145000.0,28.437,28.4564,28.4241,28.4435,145000.0
2007-05-08 09:55:00,43.96,44.08,43.93,44.06,129600.0,28.4435,28.5211,28.4241,28.5082,129600.0
2007-05-08 10:00:00,44.06,44.08,43.95,43.95,144300.0,28.5082,28.5211,28.437,28.437,144300.0
2007-05-08 10:05:00,43.95,43.96,43.88,43.91,148100.0,28.437,28.4435,28.3917,28.4112,148100.0
2007-05-08 10:10:00,43.91,43.92,43.85,43.88,121900.0,28.4112,28.4176,28.3723,28.3917,121900.0
2007-05-08 10:15:00,43.88,43.9,43.72,43.72,206600.0,28.3917,28.4047,28.2882,28.2882,206600.0
2007-05-08 10:20:00,43.72,43.75,43.65,43.68,181200.0,28.2882,28.3076,28.2429,28.2623,181200.0
2007-05-08 10:25:00,43.68,43.83,43.68,43.82,155900.0,28.2623,28.3594,28.2623,28.3529,155900.0
2007-05-08 10:30:00,43.83,43.86,43.81,43.85,68300.0,28.3594,28.3788,28.3464,28.3723,68300.0
2007-05-08 10:35:00,43.85,43.92,43.83,43.9,115300.0,28.3723,28.4176,28.3594,28.4047,115300.0
2007-05-08 10:40:00,43.91,43.96,43.9,43.95,93600.0,28.4112,28.4435,28.4047,28.437,93600.0
2007-05-08 10:45:00,43.95,44.12,43.95,44.04,160700.0,28.437,28.547,28.437,28.4953,160700.0
2007-05-08 10:50:00,44.04,44.04,43.95,44.04,163300.0,28.4953,28.4953,28.437,28.4953,163300.0
2007-05-08 10:55:00,44.04,44.1,44.0,44.01,142600.0,28.4953,28.5341,28.4694,28.4759,142600.0
2007-05-08 11:00:00,44.02,44.06,43.96,43.97,52800.0,28.4823,28.5082,28.4435,28.45,52800.0
2007-05-08 11:05:00,43.97,44.06,43.97,44.04,77400.0,28.45,28.5082,28.45,28.4953,77400.0
2007-05-08 11:10:00,44.04,44.12,44.03,44.11,86600.0,28.4953,28.547,28.4888,28.5406,86600.0
2007-05-08 11:15:00,44.12,44.18,44.1,44.16,91300.0,28.547,28.5859,28.5341,28.5729,91300.0
2007-05-08 11:20:00,44.16,44.17,44.09,44.11,118200.0,28.5729,28.5794,28.5276,28.5406,118200.0
2007-05-08 11:25:00,44.12,44.24,44.12,44.23,160000.0,28.547,28.6247,28.547,28.6182,160000.0
2007-05-08 11:30:00,44.24,44.3,44.23,44.28,174300.0,28.6247,28.6635,28.6182,28.6506,174300.0
2007-05-08 11:35:00,44.29,44.29,44.25,44.27,99400.0,28.657,28.657,28.6311,28.6441,99400.0
2007-05-08 11:40:00,44.27,44.32,44.25,44.25,137600.0,28.6441,28.6764,28.6311,28.6311,137600.0
2007-05-08 11:45:00,44.25,44.29,44.25,44.26,83000.0,28.6311,28.657,28.6311,28.6376,83000.0
2007-05-08 11:50:00,44.26,44.26,44.15,44.15,101300.0,28.6376,28.6376,28.5664,28.5664,101300.0
2007-05-08 11:55:00,44.15,44.16,44.05,44.07,99000.0,28.5664,28.5729,28.5017,28.5147,99000.0
2007-05-08 12:00:00,44.07,44.07,44.02,44.05,97800.0,28.5147,28.5147,28.4823,28.5017,97800.0
2007-05-08 12:05:00,44.04,44.04,44.0,44.01,38500.0,28.4953,28.4953,28.4694,28.4759,38500.0
2007-05-08 12:10:00,44.01,44.03,44.0,44.03,26100.0,28.4759,28.4888,28.4694,28.4888,26100.0
2007-05-08 12:15:00,44.03,44.14,44.03,44.14,82800.0,28.4888,28.56,28.4888,28.56,82800.0
2007-05-08 12:20:00,44.13,44.13,44.06,44.08,58400.0,28.5535,28.5535,28.5082,28.5211,58400.0
2007-05-08 12:25:00,44.08,44.08,44.05,44.05,50800.0,28.5211,28.5211,28.5017,28.5017,50800.0
2007-05-08 12:30:00,44.04,44.06,44.04,44.04,33800.0,28.4953,28.5082,28.4953,28.4953,33800.0
2007-05-08 12:35:00,44.04,44.06,44.03,44.06,26700.0,28.4953,28.5082,28.4888,28.5082,26700.0
2007-05-08 12:40:00,44.06,44.09,44.06,44.07,47900.0,28.5082,28.5276,28.5082,28.5147,47900.0
2007-05-08 12:45:00,44.08,44.19,44.07,44.19,144600.0,28.5211,28.5923,28.5147,28.5923,144600.0
2007-05-08 12:50:00,44.2,44.22,44.16,44.22,132800.0,28.5988,28.6117,28.5729,28.6117,132800.0
2007-05-08 12:55:00,44.22,44.28,44.2,44.25,231800.0,28.6117,28.6506,28.5988,28.6311,231800.0
2007-05-08 13:00:00,44.26,44.27,44.21,44.25,83900.0,28.6376,28.6441,28.6053,28.6311,83900.0
2007-05-08 13:05:00,44.25,44.3,44.24,44.29,74100.0,28.6311,28.6635,28.6247,28.657,74100.0
2007-05-08 13:10:00,44.3,44.44,44.3,44.39,262800.0,28.6635,28.7541,28.6635,28.7217,262800.0
2007-05-08 13:15:00,44.4,44.47,44.38,44.44,220400.0,28.7282,28.7735,28.7153,28.7541,220400.0
2007-05-08 13:20:00,44.44,44.45,44.38,44.38,119800.0,28.7541,28.7605,28.7153,28.7153,119800.0
2007-05-08 13:25:00,44.38,44.43,44.37,44.39,70000.0,28.7153,28.7476,28.7088,28.7217,70000.0
2007-05-08 13:30:00,44.4,44.4,44.32,44.34,56800.0,28.7282,28.7282,28.6764,28.6894,56800.0
2007-05-08 13:35:00,44.34,44.4,44.33,44.37,56000.0,28.6894,28.7282,28.6829,28.7088,56000.0
2007-05-08 13:40:00,44.37,44.37,44.34,44.37,49800.0,28.7088,28.7088,28.6894,28.7088,49800.0
2007-05-08 13:45:00,44.37,44.38,44.33,44.36,58000.0,28.7088,28.7153,28.6829,28.7023,58000.0
2007-05-08 13:50:00,44.35,44.36,44.23,44.28,96500.0,28.6958,28.7023,28.6182,28.6506,96500.0
2007-05-08 13:55:00,44.28,44.29,44.24,44.26,56500.0,28.6506,28.657,28.6247,28.6376,56500.0
2007-05-08 14:00:00,44.26,44.35,44.19,44.23,141100.0,28.6376,28.6958,28.5923,28.6182,141100.0
2007-05-08 14:05:00,44.24,44.31,44.23,44.31,199800.0,28.6247,28.67,28.6182,28.67,199800.0
2007-05-08 14:10:00,44.31,44.4,44.3,44.39,102700.0,28.67,28.7282,28.6635,28.7217,102700.0
2007-05-08 14:15:00,44.39,44.48,44.36,44.45,163000.0,28.7217,28.78,28.7023,28.7605,163000.0
2007-05-08 14:20:00,44.45,44.5,44.37,44.37,96100.0,28.7605,28.7929,28.7088,28.7088,96100.0
2007-05-08 14:25:00,44.37,44.42,44.37,44.38,54500.0,28.7088,28.7411,28.7088,28.7153,54500.0
2007-05-08 14:30:00,44.39,49.3,44.28,44.32,147500.0,28.7217,31.8987,28.6506,28.6764,147500.0
2007-05-08 14:35:00,44.32,44.33,44.28,44.29,41400.0,28.6764,28.6829,28.6506,28.657,41400.0
2007-05-08 14:40:00,44.29,44.29,44.24,44.25,65000.0,28.657,28.657,28.6247,28.6311,65000.0
2007-05-08 14:45:00,44.25,44.3,44.24,44.24,82200.0,28.6311,28.6635,28.6247,28.6247,82200.0
2007-05-08 14:50:00,44.23,44.24,44.17,44.2,94900.0,28.6182,28.6247,28.5794,28.5988,94900.0
2007-05-08 14:55:00,44.21,44.21,44.17,44.17,46800.0,28.6053,28.6053,28.5794,28.5794,46800.0
2007-05-08 15:00:00,44.17,44.18,44.14,44.15,69600.0,28.5794,28.5859,28.56,28.5664,69600.0
2007-05-08 15:05:00,44.15,44.15,44.1,44.12,67600.0,28.5664,28.5664,28.5341,28.547,67600.0
2007-05-08 15:10:00,44.13,44.2,44.12,44.18,111000.0,28.5535,28.5988,28.547,28.5859,111000.0
2007-05-08 15:15:00,44.19,44.23,44.15,44.22,72200.0,28.5923,28.6182,28.5664,28.6117,72200.0
2007-05-08 15:20:00,44.22,44.23,44.16,44.18,126400.0,28.6117,28.6182,28.5729,28.5859,126400.0
2007-05-08 15:25:00,44.18,44.23,44.15,44.2,139400.0,28.5859,28.6182,28.5664,28.5988,139400.0
2007-05-08 15:30:00,44.21,44.22,44.16,44.19,98900.0,28.6053,28.6117,28.5729,28.5923,98900.0
2007-05-08 15:35:00,44.19,44.2,44.15,44.16,78200.0,28.5923,28.5988,28.5664,28.5729,78200.0
2007-05-08 15:40:00,44.15,44.2,44.12,44.2,120800.0,28.5664,28.5988,28.547,28.5988,120800.0
2007-05-08 15:45:00,44.2,44.24,44.16,44.21,181200.0,28.5988,28.6247,28.5729,28.6053,181200.0
2007-05-08 15:50:00,44.21,44.22,44.12,44.15,211700.0,28.6053,28.6117,28.547,28.5664,211700.0
2007-05-08 15:55:00,44.15,44.21,44.14,44.21,287600.0,28.5664,28.6053,28.56,28.6053,287600.0
2007-05-09 09:30:00,43.97,44.1,43.83,43.99,283600.0,28.45,28.5341,28.3594,28.4629,283600.0
2007-05-09 09:35:00,43.96,44.1,43.96,44.05,92500.0,28.4435,28.5341,28.4435,28.5017,92500.0
2007-05-09 09:40:00,44.05,44.17,44.04,44.14,93200.0,28.5017,28.5794,28.4953,28.56,93200.0
2007-05-09 09:45:00,44.15,44.32,44.13,44.14,158100.0,28.5664,28.6764,28.5535,28.56,158100.0
2007-05-09 09:50:00,44.14,44.15,44.05,44.1,127100.0,28.56,28.5664,28.5017,28.5341,127100.0
2007-05-09 09:55:00,44.09,44.13,44.07,44.09,70000.0,28.5276,28.5535,28.5147,28.5276,70000.0
2007-05-09 10:00:00,44.09,44.24,44.08,44.22,83900.0,28.5276,28.6247,28.5211,28.6117,83900.0
2007-05-09 10:05:00,44.22,44.28,44.17,44.2,75600.0,28.6117,28.6506,28.5794,28.5988,75600.0
2007-05-09 10:10:00,44.2,44.27,44.1,44.12,102900.0,28.5988,28.6441,28.5341,28.547,102900.0
2007-05-09 10:15:00,44.13,44.16,44.05,44.1,121800.0,28.5535,28.5729,28.5017,28.5341,121800.0
2007-05-09 10:20:00,44.1,44.1,44.03,44.06,93900.0,28.5341,28.5341,28.4888,28.5082,93900.0
2007-05-09 10:25:00,44.06,44.19,44.04,44.05,54900.0,28.5082,28.5923,28.4953,28.5017,54900.0
2007-05-09 10:30:00,44.05,44.07,43.9,43.93,184400.0,28.5017,28.5147,28.4047,28.4241,184400.0
2007-05-09 10:35:00,43.94,43.99,43.89,43.93,120600.0,28.4306,28.4629,28.3982,28.4241,120600.0
2007-05-09 10:40:00,43.92,44.21,43.86,43.88,252900.0,28.4176,28.6053,28.3788,28.3917,252900.0
2007-05-09 10:45:00,43.88,44.02,43.88,44.0,130000.0,28.3917,28.4823,28.3917,28.4694,130000.0
2007-05-09 10:50:00,44.0,44.02,43.97,44.02,43000.0,28.4694,28.4823,28.45,28.4823,43000.0
2007-05-09 10:55:00,44.02,44.05,43.96,43.99,69500.0,28.4823,28.5017,28.4435,28.4629,69500.0
2007-05-09 11:00:00,43.99,44.0,43.98,43.99,41200.0,28.4629,28.4694,28.4564,28.4629,41200.0
2007-05-09 11:05:00,44.0,44.01,43.95,43.95,51600.0,28.4694,28.4759,28.437,28.437,51600.0
2007-05-09 11:10:00,43.95,44.06,43.95,44.05,107900.0,28.437,28.5082,28.437,28.5017,107900.0
2007-05-09 11:15:00,44.05,44.11,44.05,44.09,37600.0,28.5017,28.5406,28.5017,28.5276,37600.0
2007-05-09 11:20:00,44.1,44.1,44.02,44.02,111000.0,28.5341,28.5341,28.4823,28.4823,111000.0
2007-05-09 11:25:00,44.03,44.06,43.95,43.98,240300.0,28.4888,28.5082,28.437,28.4564,240300.0
2007-05-09 11:30:00,43.98,43.99,43.91,43.93,55000.0,28.4564,28.4629,28.4112,28.4241,55000.0
2007-05-09 11:35:00,43.93,43.98,43.93,43.96,39400.0,28.4241,28.4564,28.4241,28.4435,39400.0
2007-05-09 11:40:00,43.97,43.98,43.95,43.96,50400.0,28.45,28.4564,28.437,28.4435,50400.0
2007-05-09 11:45:00,43.95,43.96,43.91,43.94,56700.0,28.437,28.4435,28.4112,28.4306,56700.0
2007-05-09 11:50:00,43.94,43.96,43.85,43.88,118500.0,28.4306,28.4435,28.3723,28.3917,118500.0
2007-05-09 11:55:00,43.87,43.88,43.78,43.79,109600.0,28.3853,28.3917,28.327,28.3335,109600.0
2007-05-09 12:00:00,43.8,43.89,43.8,43.89,71600.0,28.34,28.3982,28.34,28.3982,71600.0
2007-05-09 12:05:00,43.9,43.96,43.89,43.9,69400.0,28.4047,28.4435,28.3982,28.4047,69400.0
2007-05-09 12:10:00,43.9,43.9,43.85,43.86,30000.0,28.4047,28.4047,28.3723,28.3788,30000.0
2007-05-09 12:15:00,43.85,43.88,43.82,43.87,41000.0,28.3723,28.3917,28.3529,28.3853,41000.0
2007-05-09 12:20:00,43.86,43.91,43.86,43.9,46300.0,28.3788,28.4112,28.3788,28.4047,46300.0
2007-05-09 12:25:00,43.91,43.96,43.9,43.96,45900.0,28.4112,28.4435,28.4047,28.4435,45900.0
2007-05-09 12:30:00,43.96,43.99,43.93,43.99,60000.0,28.4435,28.4629,28.4241,28.4629,60000.0
2007-05-09 12:35:00,43.98,44.12,43.98,44.12,94700.0,28.4564,28.547,28.4564,28.547,94700.0
2007-05-09 12:40:00,44.12,44.16,44.07,44.09,98000.0,28.547,28.5729,28.5147,28.5276,98000.0
2007-05-09 12:45:00,44.1,44.17,44.09,44.12,100500.0,28.5341,28.5794,28.5276,28.547,100500.0
2007-05-09 12:50:00,44.11,44.11,44.05,44.07,69000.0,28.5406,28.5406,28.5017,28.5147,69000.0
2007-05-09 12:55:00,44.07,44.07,44.05,44.07,35800.0,28.5147,28.5147,28.5017,28.5147,35800.0
2007-05-09 13:00:00,44.07,44.08,44.03,44.08,75800.0,28.5147,28.5211,28.4888,28.5211,75800.0
2007-05-09 13:05:00,44.08,44.09,44.01,44.03,30200.0,28.5211,28.5276,28.4759,28.4888,30200.0
2007-05-09 13:10:00,44.04,44.05,44.0,44.05,91500.0,28.4953,28.5017,28.4694,28.5017,91500.0
2007-05-09 13:15:00,44.05,44.08,44.04,44.06,76900.0,28.5017,28.5211,28.4953,28.5082,76900.0
2007-05-09 13:20:00,44.05,44.08,44.04,44.06,35800.0,28.5017,28.5211,28.4953,28.5082,35800.0
2007-05-09 13:25:00,44.06,44.09,44.05,44.07,48900.0,28.5082,28.5276,28.5017,28.5147,48900.0
2007-05-09 13:30:00,44.07,44.12,44.07,44.11,67200.0,28.5147,28.547,28.5147,28.5406,67200.0
2007-05-09 13:35:00,44.11,44.11,44.04,44.06,63900.0,28.5406,28.5406,28.4953,28.5082,63900.0
2007-05-09 13:40:00,44.06,44.11,44.05,44.1,75900.0,28.5082,28.5406,28.5017,28.5341,75900.0
2007-05-09 13:45:00,44.09,44.17,44.09,44.12,71500.0,28.5276,28.5794,28.5276,28.547,71500.0
2007-05-09 13:50:00,44.12,44.15,44.05,44.1,101000.0,28.547,28.5664,28.5017,28.5341,101000.0
2007-05-09 13:55:00,44.1,44.14,44.08,44.09,46100.0,28.5341,28.56,28.5211,28.5276,46100.0
2007-05-09 14:00:00,44.09,44.15,44.08,44.12,55300.0,28.5276,28.5664,28.5211,28.547,55300.0
2007-05-09 14:05:00,44.13,44.19,43.85,44.17,165600.0,28.5535,28.5923,28.3723,28.5794,165600.0
2007-05-09 14:10:00,44.18,44.19,44.14,44.15,81600.0,28.5859,28.5923,28.56,28.5664,81600.0
2007-05-09 14:15:00,44.15,44.25,43.98,44.24,353500.0,28.5664,28.6311,28.4564,28.6247,353500.0
2007-05-09 14:20:00,44.25,44.44,44.24,44.29,414000.0,28.6311,28.7541,28.6247,28.657,414000.0
2007-05-09 14:25:00,44.3,44.3,44.13,44.23,265100.0,28.6635,28.6635,28.5535,28.6182,265100.0
2007-05-09 14:30:00,44.24,44.24,44.13,44.2,119600.0,28.6247,28.6247,28.5535,28.5988,119600.0
2007-05-09 14:35:00,44.19,44.33,44.14,44.29,135600.0,28.5923,28.6829,28.56,28.657,135600.0
2007-05-09 14:40:00,44.27,44.42,44.25,44.38,275300.0,28.6441,28.7411,28.6311,28.7153,275300.0
2007-05-09 14:45:00,44.39,44.45,44.33,44.38,158200.0,28.7217,28.7605,28.6829,28.7153,158200.0
2007-05-09 14:50:00,44.38,44.45,44.33,44.44,151200.0,28.7153,28.7605,28.6829,28.7541,151200.0
2007-05-09 14:55:00,44.44,44.49,44.42,44.43,189500.0,28.7541,28.7864,28.7411,28.7476,189500.0
2007-05-09 15:00:00,44.43,44.47,44.4,44.44,139700.0,28.7476,28.7735,28.7282,28.7541,139700.0
2007-05-09 15:05:00,44.43,44.47,44.38,44.39,92400.0,28.7476,28.7735,28.7153,28.7217,92400.0
2007-05-09 15:10:00,44.39,44.48,44.37,44.45,170400.0,28.7217,28.78,28.7088,28.7605,170400.0
2007-05-09 15:15:00,44.46,44.48,44.4,44.41,123800.0,28.767,28.78,28.7282,28.7347,123800.0
2007-05-09 15:20:00,44.41,44.46,44.4,44.41,94800.0,28.7347,28.767,28.7282,28.7347,94800.0
2007-05-09 15:25:00,44.41,44.46,44.37,44.45,156500.0,28.7347,28.767,28.7088,28.7605,156500.0
2007-05-09 15:30:00,44.44,44.51,44.4,44.5,237700.0,28.7541,28.7994,28.7282,28.7929,237700.0
2007-05-09 15:35:00,44.5,44.5,44.41,44.41,170400.0,28.7929,28.7929,28.7347,28.7347,170400.0
2007-05-09 15:40:00,44.41,44.42,44.33,44.37,156500.0,28.7347,28.7411,28.6829,28.7088,156500.0
2007-05-09 15:45:00,44.36,44.42,44.34,44.37,118600.0,28.7023,28.7411,28.6894,28.7088,118600.0
2007-05-09 15:50:00,44.38,44.4,44.35,44.35,105500.0,28.7153,28.7282,28.6958,28.6958,105500.0
2007-05-09 15:55:00,44.35,44.36,44.26,44.28,369300.0,28.6958,28.7023,28.6376,28.6506,369300.0
2007-05-10 09:30:00,44.05,44.16,43.93,44.06,417700.0,28.5017,28.5729,28.4241,28.5082,417700.0
2007-05-10 09:35:00,44.05,44.17,44.04,44.15,118500.0,28.5017,28.5794,28.4953,28.5664,118500.0
2007-05-10 09:40:00,44.16,44.19,44.04,44.1,134500.0,28.5729,28.5923,28.4953,28.5341,134500.0
2007-05-10 09:45:00,44.09,44.09,43.85,43.88,244900.0,28.5276,28.5276,28.3723,28.3917,244900.0
2007-05-10 09:50:00,43.87,44.06,43.84,44.04,222400.0,28.3853,28.5082,28.3659,28.4953,222400.0
2007-05-10 09:55:00,44.04,44.05,43.93,43.95,178800.0,28.4953,28.5017,28.4241,28.437,178800.0
2007-05-10 10:00:00,43.95,43.96,43.88,43.9,166900.0,28.437,28.4435,28.3917,28.4047,166900.0
2007-05-10 10:05:00,43.89,43.91,43.86,43.89,149700.0,28.3982,28.4112,28.3788,28.3982,149700.0
2007-05-10 10:10:00,43.89,43.9,43.77,43.82,290400.0,28.3982,28.4047,28.3206,28.3529,290400.0
2007-05-10 10:15:00,43.82,43.9,43.81,43.88,130000.0,28.3529,28.4047,28.3464,28.3917,130000.0
2007-05-10 10:20:00,43.88,43.9,43.85,43.87,157300.0,28.3917,28.4047,28.3723,28.3853,157300.0
2007-05-10 10:25:00,43.87,43.89,43.78,43.85,200200.0,28.3853,28.3982,28.327,28.3723,200200.0
2007-05-10 10:30:00,43.85,43.91,43.85,43.89,116900.0,28.3723,28.4112,28.3723,28.3982,116900.0
2007-05-10 10:35:00,43.88,44.02,43.87,44.02,195000.0,28.3917,28.4823,28.3853,28.4823,195000.0
2007-05-10 10:40:00,44.01,44.13,44.0,44.09,147100.0,28.4759,28.5535,28.4694,28.5276,147100.0
2007-05-10 10:45:00,44.08,44.09,44.0,44.07,73500.0,28.5211,28.5276,28.4694,28.5147,73500.0
2007-05-10 10:50:00,44.06,44.15,44.05,44.1,176100.0,28.5082,28.5664,28.5017,28.5341,176100.0
2007-05-10 10:55:00,44.1,44.18,44.05,44.15,168700.0,28.5341,28.5859,28.5017,28.5664,168700.0
2007-05-10 11:00:00,44.15,44.17,44.1,44.1,103000.0,28.5664,28.5794,28.5341,28.5341,103000.0
2007-05-10 11:05:00,44.1,44.15,44.08,44.14,178500.0,28.5341,28.5664,28.5211,28.56,178500.0
2007-05-10 11:10:00,44.14,44.15,44.06,44.07,100200.0,28.56,28.5664,28.5082,28.5147,100200.0
2007-05-10 11:15:00,44.07,44.09,43.88,44.01,430600.0,28.5147,28.5276,28.3917,28.4759,430600.0
2007-05-10 11:20:00,44.03,44.04,43.85,43.85,230400.0,28.4888,28.4953,28.3723,28.3723,230400.0
2007-05-10 11:25:00,43.86,43.98,43.83,43.9,239900.0,28.3788,28.4564,28.3594,28.4047,239900.0
2007-05-10 11:30:00,43.91,43.91,43.8,43.82,280900.0,28.4112,28.4112,28.34,28.3529,280900.0
2007-05-10 11:35:00,43.82,43.84,43.71,43.83,225800.0,28.3529,28.3659,28.2817,28.3594,225800.0
2007-05-10 11:40:00,43.83,43.94,43.82,43.9,200500.0,28.3594,28.4306,28.3529,28.4047,200500.0
2007-05-10 11:45:00,43.9,43.9,43.82,43.82,115500.0,28.4047,28.4047,28.3529,28.3529,115500.0
2007-05-10 11:50:00,43.83,43.86,43.7,43.72,184800.0,28.3594,28.3788,28.2753,28.2882,184800.0
2007-05-10 11:55:00,43.73,43.78,43.62,43.62,162300.0,28.2947,28.327,28.2235,28.2235,162300.0
2007-05-10 12:00:00,43.62,43.68,43.52,43.66,417200.0,28.2235,28.2623,28.1588,28.2494,417200.0
2007-05-10 12:05:00,43.66,43.8,43.65,43.75,216300.0,28.2494,28.34,28.2429,28.3076,216300.0
2007-05-10 12:10:00,43.75,43.8,43.74,43.76,107700.0,28.3076,28.34,28.3012,28.3141,107700.0
2007-05-10 12:15:00,43.75,43.83,43.75,43.82,147700.0,28.3076,28.3594,28.3076,28.3529,147700.0
2007-05-10 12:20:00,43.82,43.89,43.78,43.89,206100.0,28.3529,28.3982,28.327,28.3982,206100.0
2007-05-10 12:25:00,43.9,43.9,43.84,43.85,90900.0,28.4047,28.4047,28.3659,28.3723,90900.0
2007-05-10 12:30:00,43.85,43.89,43.8,43.87,84300.0,28.3723,28.3982,28.34,28.3853,84300.0
2007-05-10 12:35:00,43.87,43.9,43.83,43.89,82600.0,28.3853,28.4047,28.3594,28.3982,82600.0
2007-05-10 12:40:00,43.9,43.97,43.84,43.86,134200.0,28.4047,28.45,28.3659,28.3788,134200.0
2007-05-10 12:45:00,43.86,43.9,43.79,43.79,144400.0,28.3788,28.4047,28.3335,28.3335,144400.0
2007-05-10 12:50:00,43.79,43.84,43.79,43.83,154600.0,28.3335,28.3659,28.3335,28.3594,154600.0
2007-05-10 12:55:00,43.82,43.84,43.77,43.78,71500.0,28.3529,28.3659,28.3206,28.327,71500.0
2007-05-10 13:00:00,43.77,43.8,43.74,43.76,159200.0,28.3206,28.34,28.3012,28.3141,159200.0
2007-05-10 13:05:00,43.76,43.78,43.75,43.76,104900.0,28.3141,28.327,28.3076,28.3141,104900.0
2007-05-10 13:10:00,43.77,43.8,43.72,43.77,170200.0,28.3206,28.34,28.2882,28.3206,170200.0
2007-05-10 13:15:00,43.76,43.87,43.75,43.85,163000.0,28.3141,28.3853,28.3076,28.3723,163000.0
2007-05-10 13:20:00,43.84,43.85,43.79,43.81,73000.0,28.3659,28.3723,28.3335,28.3464,73000.0
2007-05-10 13:25:00,43.82,43.84,43.78,43.79,73700.0,28.3529,28.3659,28.327,28.3335,73700.0
2007-05-10 13:30:00,43.78,43.8,43.68,43.78,261700.0,28.327,28.34,28.2623,28.327,261700.0
2007-05-10 13:35:00,43.78,43.92,43.75,43.9,268600.0,28.327,28.4176,28.3076,28.4047,268600.0
2007-05-10 13:40:00,43.91,43.94,43.87,43.9,144000.0,28.4112,28.4306,28.3853,28.4047,144000.0
2007-05-10 13:45:00,43.91,43.95,43.87,43.92,115200.0,28.4112,28.437,28.3853,28.4176,115200.0
2007-05-10 13:50:00,43.93,43.96,43.9,43.92,107000.0,28.4241,28.4435,28.4047,28.4176,107000.0
2007-05-10 13:55:00,43.91,43.94,43.87,43.91,114100.0,28.4112,28.4306,28.3853,28.4112,114100.0
2007-05-10 14:00:00,43.9,43.98,43.9,43.96,102800.0,28.4047,28.4564,28.4047,28.4435,102800.0
2007-05-10 14:05:00,43.97,43.98,43.92,43.92,71200.0,28.45,28.4564,28.4176,28.4176,71200.0
2007-05-10 14:10:00,43.92,43.94,43.89,43.93,108600.0,28.4176,28.4306,28.3982,28.4241,108600.0
2007-05-10 14:15:00,43.92,43.94,43.91,43.93,61400.0,28.4176,28.4306,28.4112,28.4241,61400.0
2007-05-10 14:20:00,43.93,43.95,43.91,43.93,53200.0,28.4241,28.437,28.4112,28.4241,53200.0
2007-05-10 14:25:00,43.93,44.06,43.92,43.99,298000.0,28.4241,28.5082,28.4176,28.4629,298000.0
2007-05-10 14:30:00,43.99,44.0,43.94,43.96,1156400.0,28.4629,28.4694,28.4306,28.4435,1156400.0
2007-05-10 14:35:00,43.96,43.99,43.94,43.96,109900.0,28.4435,28.4629,28.4306,28.4435,109900.0
2007-05-10 14:40:00,43.96,44.02,43.94,43.99,261100.0,28.4435,28.4823,28.4306,28.4629,261100.0
2007-05-10 14:45:00,44.0,44.0,43.93,43.94,117900.0,28.4694,28.4694,28.4241,28.4306,117900.0
2007-05-10 14:50:00,43.95,43.96,43.91,43.94,188400.0,28.437,28.4435,28.4112,28.4306,188400.0
2007-05-10 14:55:00,43.95,43.95,43.89,43.9,162300.0,28.437,28.437,28.3982,28.4047,162300.0
2007-05-10 15:00:00,43.91,43.91,43.8,43.9,612100.0,28.4112,28.4112,28.34,28.4047,612100.0
2007-05-10 15:05:00,43.9,43.91,43.81,43.82,212800.0,28.4047,28.4112,28.3464,28.3529,212800.0
2007-05-10 15:10:00,43.83,43.91,43.81,43.9,145900.0,28.3594,28.4112,28.3464,28.4047,145900.0
2007-05-10 15:15:00,43.89,43.94,43.87,43.89,166200.0,28.3982,28.4306,28.3853,28.3982,166200.0
2007-05-10 15:20:00,43.9,43.9,43.87,43.88,192200.0,28.4047,28.4047,28.3853,28.3917,192200.0
2007-05-10 15:25:00,43.88,43.89,43.81,43.85,224200.0,28.3917,28.3982,28.3464,28.3723,224200.0
2007-05-10 15:30:00,43.85,43.85,43.81,43.83,262700.0,28.3723,28.3723,28.3464,28.3594,262700.0
2007-05-10 15:35:00,43.83,43.84,43.82,43.82,188100.0,28.3594,28.3659,28.3529,28.3529,188100.0
2007-05-10 15:40:00,43.82,43.85,43.8,43.81,349000.0,28.3529,28.3723,28.34,28.3464,349000.0
2007-05-10 15:45:00,43.81,43.93,43.8,43.88,317100.0,28.3464,28.4241,28.34,28.3917,317100.0
2007-05-10 15:50:00,43.87,43.96,43.87,43.93,399200.0,28.3853,28.4435,28.3853,28.4241,399200.0
2007-05-10 15:55:00,43.93,43.96,43.9,43.91,426100.0,28.4241,28.4435,28.4047,28.4112,426100.0
2007-05-11 09:30:00,43.9,43.9,43.9,43.9,0.0,28.4047,28.4047,28.4047,28.4047,0.0
2007-05-11 09:35:00,43.9,43.9,43.9,43.9,0.0,28.4047,28.4047,28.4047,28.4047,0.0
2007-05-11 09:40:00,44.18,44.18,43.93,43.95,48800.0,28.5859,28.5859,28.4241,28.437,48800.0
2007-05-11 09:45:00,43.96,44.36,43.93,44.34,268700.0,28.4435,28.7023,28.4241,28.6894,268700.0
2007-05-11 09:50:00,44.35,44.44,44.03,44.05,438900.0,28.6958,28.7541,28.4888,28.5017,438900.0
2007-05-11 09:55:00,44.4,44.41,43.92,44.24,225800.0,28.7282,28.7347,28.4176,28.6247,225800.0
2007-05-11 10:00:00,44.25,44.35,44.2,44.27,189900.0,28.6311,28.6958,28.5988,28.6441,189900.0
2007-05-11 10:05:00,44.27,44.32,44.25,44.26,124900.0,28.6441,28.6764,28.6311,28.6376,124900.0
2007-05-11 10:10:00,44.26,44.42,44.21,44.4,130300.0,28.6376,28.7411,28.6053,28.7282,130300.0
2007-05-11 10:15:00,44.4,44.43,44.32,44.33,135900.0,28.7282,28.7476,28.6764,28.6829,135900.0
2007-05-11 10:20:00,44.33,44.37,44.26,44.35,155200.0,28.6829,28.7088,28.6376,28.6958,155200.0
2007-05-11 10:25:00,44.34,44.34,44.25,44.27,83900.0,28.6894,28.6894,28.6311,28.6441,83900.0
2007-05-11 10:30:00,44.26,44.34,44.25,44.25,123700.0,28.6376,28.6894,28.6311,28.6311,123700.0
2007-05-11 10:35:00,44.25,44.33,44.23,44.27,100000.0,28.6311,28.6829,28.6182,28.6441,100000.0
2007-05-11 10:40:00,44.26,44.36,44.23,44.33,188300.0,28.6376,28.7023,28.6182,28.6829,188300.0
2007-05-11 10:45:00,44.33,44.38,44.27,44.37,103100.0,28.6829,28.7153,28.6441,28.7088,103100.0
2007-05-11 10:50:00,44.37,44.46,44.36,44.4,201200.0,28.7088,28.767,28.7023,28.7282,201200.0
2007-05-11 10:55:00,44.4,44.48,44.36,44.4,131300.0,28.7282,28.78,28.7023,28.7282,131300.0
2007-05-11 11:00:00,44.41,44.62,44.4,44.6,265100.0,28.7347,28.8705,28.7282,28.8576,265100.0
2007-05-11 11:05:00,44.6,44.69,44.59,44.68,253700.0,28.8576,28.9158,28.8511,28.9094,253700.0
2007-05-11 11:10:00,44.68,44.78,44.68,44.71,437400.0,28.9094,28.9741,28.9094,28.9288,437400.0
2007-05-11 11:15:00,44.72,44.75,44.67,44.7,133500.0,28.9352,28.9547,28.9029,28.9223,133500.0
2007-05-11 11:20:00,44.7,44.71,44.6,44.66,83000.0,28.9223,28.9288,28.8576,28.8964,83000.0
2007-05-11 11:25:00,44.66,44.71,44.64,44.68,97900.0,28.8964,28.9288,28.8835,28.9094,97900.0
2007-05-11 11:30:00,44.67,44.68,44.61,44.62,45900.0,28.9029,28.9094,28.8641,28.8705,45900.0
2007-05-11 11:35:00,44.61,44.64,44.58,44.6,100000.0,28.8641,28.8835,28.8447,28.8576,100000.0
2007-05-11 11:40:00,44.59,44.59,44.53,44.53,147600.0,28.8511,28.8511,28.8123,28.8123,147600.0
2007-05-11 11:45:00,44.52,44.6,44.52,44.57,66200.0,28.8058,28.8576,28.8058,28.8382,66200.0
2007-05-11 11:50:00,44.58,44.58,44.52,44.54,99200.0,28.8447,28.8447,28.8058,28.8188,99200.0
2007-05-11 11:55:00,44.53,44.66,44.53,44.66,66500.0,28.8123,28.8964,28.8123,28.8964,66500.0
2007-05-11 12:00:00,44.67,44.69,44.63,44.65,62800.0,28.9029,28.9158,28.877,28.89,62800.0
2007-05-11 12:05:00,44.64,44.64,44.53,44.54,90900.0,28.8835,28.8835,28.8123,28.8188,90900.0
2007-05-11 12:10:00,44.54,44.56,44.49,44.5,74400.0,28.8188,28.8317,28.7864,28.7929,74400.0
2007-05-11 12:15:00,44.49,44.52,44.42,44.49,121800.0,28.7864,28.8058,28.7411,28.7864,121800.0
2007-05-11 12:20:00,44.49,44.63,44.47,44.63,172500.0,28.7864,28.877,28.7735,28.877,172500.0
2007-05-11 12:25:00,44.62,44.62,44.56,44.57,58000.0,28.8705,28.8705,28.8317,28.8382,58000.0
2007-05-11 12:30:00,44.57,44.68,44.57,44.63,450200.0,28.8382,28.9094,28.8382,28.877,450200.0
2007-05-11 12:35:00,44.61,44.65,44.56,44.6,52600.0,28.8641,28.89,28.8317,28.8576,52600.0
2007-05-11 12:40:00,44.59,44.67,44.58,44.65,92400.0,28.8511,28.9029,28.8447,28.89,92400.0
2007-05-11 12:45:00,44.65,44.67,44.53,44.6,132300.0,28.89,28.9029,28.8123,28.8576,132300.0
2007-05-11 12:50:00,44.6,44.67,44.59,44.67,105900.0,28.8576,28.9029,28.8511,28.9029,105900.0
2007-05-11 12:55:00,44.67,44.7,44.65,44.67,67500.0,28.9029,28.9223,28.89,28.9029,67500.0
2007-05-11 13:00:00,44.67,44.68,44.61,44.61,100900.0,28.9029,28.9094,28.8641,28.8641,100900.0
2007-05-11 13:05:00,44.62,44.69,44.62,44.67,53100.0,28.8705,28.9158,28.8705,28.9029,53100.0
2007-05-11 13:10:00,44.68,44.68,44.55,44.65,63200.0,28.9094,28.9094,28.8253,28.89,63200.0
2007-05-11 13:15:00,44.65,44.66,44.64,44.65,36500.0,28.89,28.8964,28.8835,28.89,36500.0
2007-05-11 13:20:00,44.66,44.74,44.65,44.74,97700.0,28.8964,28.9482,28.89,28.9482,97700.0
2007-05-11 13:25:00,44.73,44.78,44.72,44.72,176400.0,28.9417,28.9741,28.9352,28.9352,176400.0
2007-05-11 13:30:00,44.72,44.75,44.7,44.74,60200.0,28.9352,28.9547,28.9223,28.9482,60200.0
2007-05-11 13:35:00,44.74,44.78,44.71,44.74,132400.0,28.9482,28.9741,28.9288,28.9482,132400.0
2007-05-11 13:40:00,44.75,44.75,44.71,44.71,110400.0,28.9547,28.9547,28.9288,28.9288,110400.0
2007-05-11 13:45:00,44.72,44.76,44.7,44.71,320600.0,28.9352,28.9611,28.9223,28.9288,320600.0
2007-05-11 13:50:00,44.71,44.73,44.67,44.68,117700.0,28.9288,28.9417,28.9029,28.9094,117700.0
2007-05-11 13:55:00,44.67,44.72,44.67,44.7,187200.0,28.9029,28.9352,28.9029,28.9223,187200.0
2007-05-11 14:00:00,44.7,44.7,44.67,44.7,88900.0,28.9223,28.9223,28.9029,28.9223,88900.0
2007-05-11 14:05:00,44.7,44.72,44.69,44.71,94200.0,28.9223,28.9352,28.9158,28.9288,94200.0
2007-05-11 14:10:00,44.71,44.73,44.69,44.7,100900.0,28.9288,28.9417,28.9158,28.9223,100900.0
2007-05-11 14:15:00,44.69,44.74,44.66,44.69,141200.0,28.9158,28.9482,28.8964,28.9158,141200.0
2007-05-11 14:20:00,44.69,44.73,44.69,44.7,62300.0,28.9158,28.9417,28.9158,28.9223,62300.0
2007-05-11 14:25:00,44.71,44.71,44.66,44.68,176600.0,28.9288,28.9288,28.8964,28.9094,176600.0
2007-05-11 14:30:00,44.69,44.72,44.69,44.71,222100.0,28.9158,28.9352,28.9158,28.9288,222100.0
2007-05-11 14:35:00,44.71,44.74,44.7,44.72,98000.0,28.9288,28.9482,28.9223,28.9352,98000.0
2007-05-11 14:40:00,44.72,44.79,44.72,44.79,96100.0,28.9352,28.9805,28.9352,28.9805,96100.0
2007-05-11 14:45:00,44.79,44.8,44.75,44.75,85300.0,28.9805,28.987,28.9547,28.9547,85300.0
2007-05-11 14:50:00,44.75,44.8,44.74,44.8,290300.0,28.9547,28.987,28.9482,28.987,290300.0
2007-05-11 14:55:00,44.8,44.8,44.74,44.77,229300.0,28.987,28.987,28.9482,28.9676,229300.0
2007-05-11 15:00:00,44.77,44.8,44.77,44.79,178200.0,28.9676,28.987,28.9676,28.9805,178200.0
2007-05-11 15:05:00,44.79,44.85,44.77,44.84,243300.0,28.9805,29.0194,28.9676,29.0129,243300.0
2007-05-11 15:10:00,44.85,44.88,44.79,44.88,393400.0,29.0194,29.0388,28.9805,29.0388,393400.0
2007-05-11 15:15:00,44.88,44.88,44.83,44.85,193300.0,29.0388,29.0388,29.0064,29.0194,193300.0
2007-05-11 15:20:00,44.84,44.93,44.84,44.87,414500.0,29.0129,29.0711,29.0129,29.0323,414500.0
2007-05-11 15:25:00,44.87,44.89,44.85,44.86,145100.0,29.0323,29.0452,29.0194,29.0258,145100.0
2007-05-11 15:30:00,44.85,44.98,44.84,44.91,533900.0,29.0194,29.1035,29.0129,29.0582,533900.0
2007-05-11 15:35:00,44.91,44.99,44.88,44.88,302100.0,29.0582,29.1099,29.0388,29.0388,302100.0
2007-05-11 15:40:00,44.89,44.89,44.8,44.81,324700.0,29.0452,29.0452,28.987,28.9935,324700.0
2007-05-11 15:45:00,44.81,44.89,44.8,44.84,389700.0,28.9935,29.0452,28.987,29.0129,389700.0
2007-05-11 15:50:00,44.84,44.91,44.8,44.89,381800.0,29.0129,29.0582,28.987,29.0452,381800.0
2007-05-11 15:55:00,44.89,44.94,44.83,44.91,522400.0,29.0452,29.0776,29.0064,29.0582,522400.0
2007-05-14 09:30:00,44.97,45.17,44.95,45.17,483400.0,29.097,29.2264,29.0841,29.2264,483400.0
2007-05-14 09:35:00,45.17,45.26,45.15,45.16,293500.0,29.2264,29.2846,29.2135,29.2199,293500.0
2007-05-14 09:40:00,45.16,45.22,45.05,45.05,131500.0,29.2199,29.2588,29.1488,29.1488,131500.0
2007-05-14 09:45:00,45.05,45.13,45.05,45.05,137500.0,29.1488,29.2005,29.1488,29.1488,137500.0
2007-05-14 09:50:00,45.05,45.09,44.91,44.92,197300.0,29.1488,29.1746,29.0582,29.0647,197300.0
2007-05-14 09:55:00,44.92,45.07,44.79,44.84,213600.0,29.0647,29.1617,28.9805,29.0129,213600.0
2007-05-14 10:00:00,44.82,44.83,44.55,44.72,392500.0,29.0,29.0064,28.8253,28.9352,392500.0
2007-05-14 10:05:00,44.72,44.82,44.69,44.8,204600.0,28.9352,29.0,28.9158,28.987,204600.0
2007-05-14 10:10:00,44.81,44.9,44.75,44.78,111800.0,28.9935,29.0517,28.9547,28.9741,111800.0
2007-05-14 10:15:00,44.79,44.81,44.66,44.66,104500.0,28.9805,28.9935,28.8964,28.8964,104500.0
2007-05-14 10:20:00,44.66,44.67,44.58,44.59,264200.0,28.8964,28.9029,28.8447,28.8511,264200.0
2007-05-14 10:25:00,44.59,44.59,44.46,44.56,302900.0,28.8511,28.8511,28.767,28.8317,302900.0
2007-05-14 10:30:00,44.55,44.77,44.46,44.56,348500.0,28.8253,28.9676,28.767,28.8317,348500.0
2007-05-14 10:35:00,44.56,44.65,44.48,44.61,188900.0,28.8317,28.89,28.78,28.8641,188900.0
2007-05-14 10:40:00,44.61,44.62,44.52,44.53,82700.0,28.8641,28.8705,28.8058,28.8123,82700.0
2007-05-14 10:45:00,44.53,44.61,44.48,44.61,449000.0,28.8123,28.8641,28.78,28.8641,449000.0
2007-05-14 10:50:00,44.62,44.71,44.6,44.67,333600.0,28.8705,28.9288,28.8576,28.9029,333600.0
2007-05-14 10:55:00,44.67,44.67,44.55,44.63,317300.0,28.9029,28.9029,28.8253,28.877,317300.0
2007-05-14 11:00:00,44.63,44.64,44.5,44.55,114500.0,28.877,28.8835,28.7929,28.8253,114500.0
2007-05-14 11:05:00,44.55,44.55,44.4,44.43,320200.0,28.8253,28.8253,28.7282,28.7476,320200.0
2007-05-14 11:10:00,44.44,44.48,44.43,44.48,86600.0,28.7541,28.78,28.7476,28.78,86600.0
2007-05-14 11:15:00,44.48,44.5,44.36,44.36,124900.0,28.78,28.7929,28.7023,28.7023,124900.0
2007-05-14 11:20:00,44.37,44.45,44.36,44.44,153000.0,28.7088,28.7605,28.7023,28.7541,153000.0
2007-05-14 11:25:00,44.44,44.53,44.43,44.45,130400.0,28.7541,28.8123,28.7476,28.7605,130400.0
2007-05-14 11:30:00,44.45,44.5,44.43,44.5,74700.0,28.7605,28.7929,28.7476,28.7929,74700.0
2007-05-14 11:35:00,44.49,44.5,44.44,44.5,42800.0,28.7864,28.7929,28.7541,28.7929,42800.0
2007-05-14 11:40:00,44.5,44.5,44.4,44.46,56400.0,28.7929,28.7929,28.7282,28.767,56400.0
2007-05-14 11:45:00,44.46,44.51,44.46,44.51,74300.0,28.767,28.7994,28.767,28.7994,74300.0
2007-05-14 11:50:00,44.51,44.52,44.41,44.42,83500.0,28.7994,28.8058,28.7347,28.7411,83500.0
2007-05-14 11:55:00,44.41,44.44,44.37,44.43,56100.0,28.7347,28.7541,28.7088,28.7476,56100.0
2007-05-14 12:00:00,44.43,44.5,44.42,44.48,64300.0,28.7476,28.7929,28.7411,28.78,64300.0
2007-05-14 12:05:00,44.48,44.6,44.46,44.48,249500.0,28.78,28.8576,28.767,28.78,249500.0
2007-05-14 12:10:00,44.47,44.5,44.44,44.45,43900.0,28.7735,28.7929,28.7541,28.7605,43900.0
2007-05-14 12:15:00,44.45,44.45,44.41,44.42,43100.0,28.7605,28.7605,28.7347,28.7411,43100.0
2007-05-14 12:20:00,44.42,44.42,44.35,44.36,68700.0,28.7411,28.7411,28.6958,28.7023,68700.0
2007-05-14 12:25:00,44.36,44.37,44.29,44.32,112700.0,28.7023,28.7088,28.657,28.6764,112700.0
2007-05-14 12:30:00,44.31,44.43,44.31,44.43,72000.0,28.67,28.7476,28.67,28.7476,72000.0
2007-05-14 12:35:00,44.42,44.42,44.36,44.37,59100.0,28.7411,28.7411,28.7023,28.7088,59100.0
2007-05-14 12:40:00,44.37,44.49,44.36,44.48,83100.0,28.7088,28.7864,28.7023,28.78,83100.0
2007-05-14 12:45:00,44.49,44.51,44.46,44.46,101200.0,28.7864,28.7994,28.767,28.767,101200.0
2007-05-14 12:50:00,44.46,44.5,44.43,44.44,68600.0,28.767,28.7929,28.7476,28.7541,68600.0
2007-05-14 12:55:00,44.44,44.46,44.4,44.46,48900.0,28.7541,28.767,28.7282,28.767,48900.0
2007-05-14 13:00:00,44.46,44.46,44.4,44.41,46600.0,28.767,28.767,28.7282,28.7347,46600.0
2007-05-14 13:05:00,44.41,44.44,44.4,44.41,31200.0,28.7347,28.7541,28.7282,28.7347,31200.0
2007-05-14 13:10:00,44.4,44.6,44.37,44.37,136500.0,28.7282,28.8576,28.7088,28.7088,136500.0
2007-05-14 13:15:00,44.37,44.37,44.18,44.21,255000.0,28.7088,28.7088,28.5859,28.6053,255000.0
2007-05-14 13:20:00,44.22,44.29,44.2,44.27,83200.0,28.6117,28.657,28.5988,28.6441,83200.0
2007-05-14 13:25:00,44.26,44.33,44.26,44.27,47900.0,28.6376,28.6829,28.6376,28.6441,47900.0
2007-05-14 13:30:00,44.27,44.28,44.24,44.28,51100.0,28.6441,28.6506,28.6247,28.6506,51100.0
2007-05-14 13:35:00,44.28,44.6,44.13,44.23,285800.0,28.6506,28.8576,28.5535,28.6182,285800.0
2007-05-14 13:40:00,44.23,44.32,44.23,44.25,176000.0,28.6182,28.6764,28.6182,28.6311,176000.0
2007-05-14 13:45:00,44.24,44.25,44.12,44.14,143500.0,28.6247,28.6311,28.547,28.56,143500.0
2007-05-14 13:50:00,44.15,44.18,44.1,44.15,159900.0,28.5664,28.5859,28.5341,28.5664,159900.0
2007-05-14 13:55:00,44.14,44.15,44.08,44.1,112100.0,28.56,28.5664,28.5211,28.5341,112100.0
2007-05-14 14:00:00,44.1,44.1,43.94,44.0,306700.0,28.5341,28.5341,28.4306,28.4694,306700.0
2007-05-14 14:05:00,43.99,44.0,43.93,43.99,214600.0,28.4629,28.4694,28.4241,28.4629,214600.0
2007-05-14 14:10:00,44.0,44.0,43.93,43.94,86800.0,28.4694,28.4694,28.4241,28.4306,86800.0
2007-05-14 14:15:00,43.94,43.97,43.85,43.96,279800.0,28.4306,28.45,28.3723,28.4435,279800.0
2007-05-14 14:20:00,43.97,44.08,43.96,44.02,282000.0,28.45,28.5211,28.4435,28.4823,282000.0
2007-05-14 14:25:00,44.01,44.03,43.96,44.01,262900.0,28.4759,28.4888,28.4435,28.4759,262900.0
2007-05-14 14:30:00,44.01,44.04,44.01,44.03,162400.0,28.4759,28.4953,28.4759,28.4888,162400.0
2007-05-14 14:35:00,44.04,44.04,44.03,44.03,211400.0,28.4953,28.4953,28.4888,28.4888,211400.0
2007-05-14 14:40:00,44.03,44.04,43.98,43.98,155000.0,28.4888,28.4953,28.4564,28.4564,155000.0
2007-05-14 14:45:00,43.98,44.02,43.98,43.99,207700.0,28.4564,28.4823,28.4564,28.4629,207700.0
2007-05-14 14:50:00,43.99,44.01,43.94,43.94,185100.0,28.4629,28.4759,28.4306,28.4306,185100.0
2007-05-14 14:55:00,43.94,43.96,43.92,43.93,178600.0,28.4306,28.4435,28.4176,28.4241,178600.0
2007-05-14 15:00:00,43.93,44.05,43.89,44.05,275700.0,28.4241,28.5017,28.3982,28.5017,275700.0
2007-05-14 15:05:00,44.04,44.1,44.0,44.1,146000.0,28.4953,28.5341,28.4694,28.5341,146000.0
2007-05-14 15:10:00,44.1,44.12,44.06,44.08,152600.0,28.5341,28.547,28.5082,28.5211,152600.0
2007-05-14 15:15:00,44.07,44.14,44.07,44.11,135500.0,28.5147,28.56,28.5147,28.5406,135500.0
2007-05-14 15:20:00,44.11,44.19,44.1,44.16,134900.0,28.5406,28.5923,28.5341,28.5729,134900.0
2007-05-14 15:25:00,44.15,44.16,44.08,44.14,368800.0,28.5664,28.5729,28.5211,28.56,368800.0
2007-05-14 15:30:00,44.14,44.22,44.13,44.22,177500.0,28.56,28.6117,28.5535,28.6117,177500.0
2007-05-14 15:35:00,44.22,44.24,44.18,44.2,264500.0,28.6117,28.6247,28.5859,28.5988,264500.0
2007-05-14 15:40:00,44.18,44.2,44.17,44.18,205300.0,28.5859,28.5988,28.5794,28.5859,205300.0
2007-05-14 15:45:00,44.18,44.27,44.18,44.25,273300.0,28.5859,28.6441,28.5859,28.6311,273300.0
2007-05-14 15:50:00,44.25,44.28,44.19,44.22,324000.0,28.6311,28.6506,28.5923,28.6117,324000.0
2007-05-14 15:55:00,44.21,44.27,44.17,44.27,393800.0,28.6053,28.6441,28.5794,28.6441,393800.0
2007-05-15 09:30:00,44.7,44.7,44.42,44.56,494900.0,28.9223,28.9223,28.7411,28.8317,494900.0
2007-05-15 09:35:00,44.56,44.62,44.5,44.53,250700.0,28.8317,28.8705,28.7929,28.8123,250700.0
2007-05-15 09:40:00,44.54,44.75,44.54,44.59,290000.0,28.8188,28.9547,28.8188,28.8511,290000.0
2007-05-15 09:45:00,44.59,44.63,44.51,44.56,227600.0,28.8511,28.877,28.7994,28.8317,227600.0
2007-05-15 09:50:00,44.55,44.6,44.46,44.49,267700.0,28.8253,28.8576,28.767,28.7864,267700.0
2007-05-15 09:55:00,44.49,44.75,44.49,44.71,362400.0,28.7864,28.9547,28.7864,28.9288,362400.0
2007-05-15 10:00:00,44.7,44.91,44.67,44.87,392100.0,28.9223,29.0582,28.9029,29.0323,392100.0
2007-05-15 10:05:00,44.87,45.0,44.8,44.98,478100.0,29.0323,29.1164,28.987,29.1035,478100.0
2007-05-15 10:10:00,44.98,45.11,44.98,45.09,486300.0,29.1035,29.1876,29.1035,29.1746,486300.0
2007-05-15 10:15:00,45.08,45.19,44.97,45.18,323600.0,29.1682,29.2394,29.097,29.2329,323600.0
2007-05-15 10:20:00,45.17,45.18,45.05,45.11,389500.0,29.2264,29.2329,29.1488,29.1876,389500.0
2007-05-15 10:25:00,45.1,45.1,44.91,44.96,395900.0,29.1811,29.1811,29.0582,29.0905,395900.0
2007-05-15 10:30:00,44.97,45.04,44.86,45.0,303800.0,29.097,29.1423,29.0258,29.1164,303800.0
2007-05-15 10:35:00,45.01,45.11,45.0,45.07,642100.0,29.1229,29.1876,29.1164,29.1617,642100.0
2007-05-15 10:40:00,45.07,45.12,44.66,45.1,728200.0,29.1617,29.1941,28.8964,29.1811,728200.0
2007-05-15 10:45:00,45.1,45.12,45.09,45.09,397300.0,29.1811,29.1941,29.1746,29.1746,397300.0
2007-05-15 10:50:00,45.09,45.17,45.03,45.04,666100.0,29.1746,29.2264,29.1358,29.1423,666100.0
2007-05-15 10:55:00,45.04,45.07,44.81,44.89,378800.0,29.1423,29.1617,28.9935,29.0452,378800.0
2007-05-15 11:00:00,44.89,44.89,44.77,44.8,497200.0,29.0452,29.0452,28.9676,28.987,497200.0
2007-05-15 11:05:00,44.8,44.81,44.68,44.69,167400.0,28.987,28.9935,28.9094,28.9158,167400.0
2007-05-15 11:10:00,44.69,44.69,44.6,44.62,214200.0,28.9158,28.9158,28.8576,28.8705,214200.0
2007-05-15 11:15:00,44.63,44.84,44.63,44.84,300800.0,28.877,29.0129,28.877,29.0129,300800.0
2007-05-15 11:20:00,44.84,44.9,44.78,44.88,240800.0,29.0129,29.0517,28.9741,29.0388,240800.0
2007-05-15 11:25:00,44.88,44.94,44.77,44.81,213800.0,29.0388,29.0776,28.9676,28.9935,213800.0
2007-05-15 11:30:00,44.82,44.83,44.72,44.77,172600.0,29.0,29.0064,28.9352,28.9676,172600.0
2007-05-15 11:35:00,44.77,45.03,44.75,45.02,208500.0,28.9676,29.1358,28.9547,29.1294,208500.0
2007-05-15 11:40:00,45.02,45.07,44.9,44.93,201500.0,29.1294,29.1617,29.0517,29.0711,201500.0
2007-05-15 11:45:00,44.93,45.03,44.86,45.02,162700.0,29.0711,29.1358,29.0258,29.1294,162700.0
2007-05-15 11:50:00,45.01,45.05,44.92,44.96,125300.0,29.1229,29.1488,29.0647,29.0905,125300.0
2007-05-15 11:55:00,44.97,44.97,44.87,44.91,81300.0,29.097,29.097,29.0323,29.0582,81300.0
2007-05-15 12:00:00,44.91,45.0,44.91,44.94,79100.0,29.0582,29.1164,29.0582,29.0776,79100.0
2007-05-15 12:05:00,44.94,44.99,44.92,44.95,78800.0,29.0776,29.1099,29.0647,29.0841,78800.0
2007-05-15 12:10:00,44.96,45.0,44.93,44.99,131600.0,29.0905,29.1164,29.0711,29.1099,131600.0
2007-05-15 12:15:00,44.99,44.99,44.89,44.89,69200.0,29.1099,29.1099,29.0452,29.0452,69200.0
2007-05-15 12:20:00,44.89,44.92,44.86,44.87,55400.0,29.0452,29.0647,29.0258,29.0323,55400.0
2007-05-15 12:25:00,44.86,44.87,44.83,44.87,93100.0,29.0258,29.0323,29.0064,29.0323,93100.0
2007-05-15 12:30:00,44.89,44.95,44.84,44.85,81900.0,29.0452,29.0841,29.0129,29.0194,81900.0
2007-05-15 12:35:00,44.85,44.92,44.85,44.91,91600.0,29.0194,29.0647,29.0194,29.0582,91600.0
2007-05-15 12:40:00,44.91,45.01,44.9,44.94,122200.0,29.0582,29.1229,29.0517,29.0776,122200.0
2007-05-15 12:45:00,44.94,44.95,44.88,44.89,110500.0,29.0776,29.0841,29.0388,29.0452,110500.0
2007-05-15 12:50:00,44.88,44.88,44.75,44.81,106500.0,29.0388,29.0388,28.9547,28.9935,106500.0
2007-05-15 12:55:00,44.82,44.87,44.81,44.82,141900.0,29.0,29.0323,28.9935,29.0,141900.0
2007-05-15 13:00:00,44.81,44.83,44.7,44.74,112400.0,28.9935,29.0064,28.9223,28.9482,112400.0
2007-05-15 13:05:00,44.75,44.77,44.67,44.7,121200.0,28.9547,28.9676,28.9029,28.9223,121200.0
2007-05-15 13:10:00,44.71,44.8,44.68,44.77,117900.0,28.9288,28.987,28.9094,28.9676,117900.0
2007-05-15 13:15:00,44.76,44.82,44.75,44.78,36000.0,28.9611,29.0,28.9547,28.9741,36000.0
2007-05-15 13:20:00,44.79,44.81,44.73,44.73,28500.0,28.9805,28.9935,28.9417,28.9417,28500.0
2007-05-15 13:25:00,44.73,44.78,44.73,44.75,47000.0,28.9417,28.9741,28.9417,28.9547,47000.0
2007-05-15 13:30:00,44.75,44.76,44.66,44.71,133900.0,28.9547,28.9611,28.8964,28.9288,133900.0
2007-05-15 13:35:00,44.7,44.72,44.64,44.66,68900.0,28.9223,28.9352,28.8835,28.8964,68900.0
2007-05-15 13:40:00,44.66,44.66,44.55,44.6,134800.0,28.8964,28.8964,28.8253,28.8576,134800.0
2007-05-15 13:45:00,44.6,44.6,44.36,44.45,294000.0,28.8576,28.8576,28.7023,28.7605,294000.0
2007-05-15 13:50:00,44.45,44.55,44.43,44.51,203700.0,28.7605,28.8253,28.7476,28.7994,203700.0
2007-05-15 13:55:00,44.51,44.57,44.51,44.56,177500.0,28.7994,28.8382,28.7994,28.8317,177500.0
2007-05-15 14:00:00,44.56,44.58,44.51,44.54,95000.0,28.8317,28.8447,28.7994,28.8188,95000.0
2007-05-15 14:05:00,44.54,44.64,44.53,44.56,101300.0,28.8188,28.8835,28.8123,28.8317,101300.0
2007-05-15 14:10:00,44.56,44.58,44.5,44.53,75900.0,28.8317,28.8447,28.7929,28.8123,75900.0
2007-05-15 14:15:00,44.53,44.53,44.31,44.42,220000.0,28.8123,28.8123,28.67,28.7411,220000.0
2007-05-15 14:20:00,44.43,44.45,44.38,44.39,126100.0,28.7476,28.7605,28.7153,28.7217,126100.0
2007-05-15 14:25:00,44.4,44.42,44.34,44.35,105600.0,28.7282,28.7411,28.6894,28.6958,105600.0
2007-05-15 14:30:00,44.37,44.45,44.35,44.4,123100.0,28.7088,28.7605,28.6958,28.7282,123100.0
2007-05-15 14:35:00,44.4,44.43,44.2,44.23,170000.0,28.7282,28.7476,28.5988,28.6182,170000.0
2007-05-15 14:40:00,44.24,44.37,44.23,44.32,247700.0,28.6247,28.7088,28.6182,28.6764,247700.0
2007-05-15 14:45:00,44.32,44.33,44.21,44.25,250100.0,28.6764,28.6829,28.6053,28.6311,250100.0
2007-05-15 14:50:00,44.25,44.39,44.25,44.37,133100.0,28.6311,28.7217,28.6311,28.7088,133100.0
2007-05-15 14:55:00,44.36,44.42,44.29,44.41,121300.0,28.7023,28.7411,28.657,28.7347,121300.0
2007-05-15 15:00:00,44.42,44.44,44.38,44.43,160300.0,28.7411,28.7541,28.7153,28.7476,160300.0
2007-05-15 15:05:00,44.44,44.45,44.33,44.4,167400.0,28.7541,28.7605,28.6829,28.7282,167400.0
2007-05-15 15:10:00,44.39,44.47,44.38,44.4,100000.0,28.7217,28.7735,28.7153,28.7282,100000.0
2007-05-15 15:15:00,44.4,44.42,44.31,44.33,146700.0,28.7282,28.7411,28.67,28.6829,146700.0
2007-05-15 15:20:00,44.33,44.34,44.16,44.25,297500.0,28.6829,28.6894,28.5729,28.6311,297500.0
2007-05-15 15:25:00,44.25,44.38,44.24,44.31,207500.0,28.6311,28.7153,28.6247,28.67,207500.0
2007-05-15 15:30:00,44.32,44.35,44.21,44.24,184100.0,28.6764,28.6958,28.6053,28.6247,184100.0
2007-05-15 15:35:00,44.25,44.39,44.25,44.39,203200.0,28.6311,28.7217,28.6311,28.7217,203200.0
2007-05-15 15:40:00,44.39,44.41,44.29,44.3,227500.0,28.7217,28.7347,28.657,28.6635,227500.0
2007-05-15 15:45:00,44.28,44.33,44.16,44.2,434300.0,28.6506,28.6829,28.5729,28.5988,434300.0
2007-05-15 15:50:00,44.2,44.23,44.08,44.08,555400.0,28.5988,28.6182,28.5211,28.5211,555400.0
2007-05-15 15:55:00,44.07,44.18,44.06,44.12,577300.0,28.5147,28.5859,28.5082,28.547,577300.0
2007-05-16 09:30:00,44.6,44.81,44.42,44.74,652600.0,28.8576,28.9935,28.7411,28.9482,652600.0
2007-05-16 09:35:00,44.74,44.99,44.67,44.92,506100.0,28.9482,29.1099,28.9029,29.0647,506100.0
2007-05-16 09:40:00,44.92,45.12,44.83,44.98,748800.0,29.0647,29.1941,29.0064,29.1035,748800.0
2007-05-16 09:45:00,44.97,44.99,44.8,44.88,356000.0,29.097,29.1099,28.987,29.0388,356000.0
2007-05-16 09:50:00,44.88,45.5,44.87,45.4,1316500.0,29.0388,29.4399,29.0323,29.3752,1316500.0
2007-05-16 09:55:00,45.4,45.55,45.25,45.32,1029700.0,29.3752,29.4723,29.2782,29.3235,1029700.0
2007-05-16 10:00:00,45.31,45.32,45.0,45.07,714300.0,29.317,29.3235,29.1164,29.1617,714300.0
2007-05-16 10:05:00,45.08,45.08,45.0,45.0,228300.0,29.1682,29.1682,29.1164,29.1164,228300.0
2007-05-16 10:10:00,45.01,45.16,44.95,45.08,334500.0,29.1229,29.2199,29.0841,29.1682,334500.0
2007-05-16 10:15:00,45.08,45.1,44.97,45.0,161100.0,29.1682,29.1811,29.097,29.1164,161100.0
2007-05-16 10:20:00,44.99,45.06,44.95,45.0,150700.0,29.1099,29.1552,29.0841,29.1164,150700.0
2007-05-16 10:25:00,45.0,45.11,45.0,45.06,180500.0,29.1164,29.1876,29.1164,29.1552,180500.0
2007-05-16 10:30:00,45.06,45.06,44.95,44.97,202100.0,29.1552,29.1552,29.0841,29.097,202100.0
2007-05-16 10:35:00,44.97,44.99,44.9,44.93,192900.0,29.097,29.1099,29.0517,29.0711,192900.0
2007-05-16 10:40:00,44.92,44.96,44.91,44.94,119500.0,29.0647,29.0905,29.0582,29.0776,119500.0
2007-05-16 10:45:00,44.94,44.94,44.86,44.9,179300.0,29.0776,29.0776,29.0258,29.0517,179300.0
2007-05-16 10:50:00,44.9,44.93,44.75,44.77,293000.0,29.0517,29.0711,28.9547,28.9676,293000.0
2007-05-16 10:55:00,44.76,44.77,44.6,44.67,335000.0,28.9611,28.9676,28.8576,28.9029,335000.0
2007-05-16 11:00:00,44.68,44.74,44.6,44.74,170000.0,28.9094,28.9482,28.8576,28.9482,170000.0
2007-05-16 11:05:00,44.74,44.77,44.63,44.65,198800.0,28.9482,28.9676,28.877,28.89,198800.0
2007-05-16 11:10:00,44.64,44.65,44.5,44.53,341600.0,28.8835,28.89,28.7929,28.8123,341600.0
2007-05-16 11:15:00,44.52,44.66,44.52,44.66,136100.0,28.8058,28.8964,28.8058,28.8964,136100.0
2007-05-16 11:20:00,44.67,44.72,44.62,44.62,148200.0,28.9029,28.9352,28.8705,28.8705,148200.0
2007-05-16 11:25:00,44.62,44.84,44.61,44.84,174100.0,28.8705,29.0129,28.8641,29.0129,174100.0
2007-05-16 11:30:00,44.84,44.9,44.78,44.81,337000.0,29.0129,29.0517,28.9741,28.9935,337000.0
2007-05-16 11:35:00,44.81,44.87,44.77,44.8,116000.0,28.9935,29.0323,28.9676,28.987,116000.0
2007-05-16 11:40:00,44.79,44.93,44.77,44.92,94500.0,28.9805,29.0711,28.9676,29.0647,94500.0
2007-05-16 11:45:00,44.92,44.92,44.74,44.78,211100.0,29.0647,29.0647,28.9482,28.9741,211100.0
2007-05-16 11:50:00,44.77,44.89,44.77,44.88,166200.0,28.9676,29.0452,28.9676,29.0388,166200.0
2007-05-16 11:55:00,44.88,44.98,44.87,44.9,239800.0,29.0388,29.1035,29.0323,29.0517,239800.0
2007-05-16 12:00:00,44.9,44.93,44.85,44.86,168800.0,29.0517,29.0711,29.0194,29.0258,168800.0
2007-05-16 12:05:00,44.86,44.86,44.76,44.78,114100.0,29.0258,29.0258,28.9611,28.9741,114100.0
2007-05-16 12:10:00,44.77,44.81,44.72,44.75,154100.0,28.9676,28.9935,28.9352,28.9547,154100.0
2007-05-16 12:15:00,44.76,44.77,44.69,44.7,365500.0,28.9611,28.9676,28.9158,28.9223,365500.0
2007-05-16 12:20:00,44.69,44.7,44.61,44.62,124300.0,28.9158,28.9223,28.8641,28.8705,124300.0
2007-05-16 12:25:00,44.62,44.66,44.59,44.64,114900.0,28.8705,28.8964,28.8511,28.8835,114900.0
2007-05-16 12:30:00,44.63,44.68,44.61,44.64,179200.0,28.877,28.9094,28.8641,28.8835,179200.0
2007-05-16 12:35:00,44.64,44.64,44.53,44.55,187400.0,28.8835,28.8835,28.8123,28.8253,187400.0
2007-05-16 12:40:00,44.55,44.57,44.54,44.54,168200.0,28.8253,28.8382,28.8188,28.8188,168200.0
2007-05-16 12:45:00,44.54,44.62,44.54,44.6,177200.0,28.8188,28.8705,28.8188,28.8576,177200.0
2007-05-16 12:50:00,44.59,44.8,44.57,44.61,157500.0,28.8511,28.987,28.8382,28.8641,157500.0
2007-05-16 12:55:00,44.61,44.81,44.61,44.79,319900.0,28.8641,28.9935,28.8641,28.9805,319900.0
2007-05-16 13:00:00,44.79,44.81,44.69,44.71,109000.0,28.9805,28.9935,28.9158,28.9288,109000.0
2007-05-16 13:05:00,44.71,44.78,44.7,44.71,74200.0,28.9288,28.9741,28.9223,28.9288,74200.0
2007-05-16 13:10:00,44.7,44.71,44.63,44.68,100700.0,28.9223,28.9288,28.877,28.9094,100700.0
2007-05-16 13:15:00,44.68,44.76,44.68,44.74,42700.0,28.9094,28.9611,28.9094,28.9482,42700.0
2007-05-16 13:20:00,44.74,44.81,44.74,44.76,67100.0,28.9482,28.9935,28.9482,28.9611,67100.0
2007-05-16 13:25:00,44.76,44.77,44.71,44.76,65600.0,28.9611,28.9676,28.9288,28.9611,65600.0
2007-05-16 13:30:00,44.77,44.84,44.74,44.82,55800.0,28.9676,29.0129,28.9482,29.0,55800.0
2007-05-16 13:35:00,44.81,44.89,44.81,44.86,99400.0,28.9935,29.0452,28.9935,29.0258,99400.0
2007-05-16 13:40:00,44.85,44.88,44.79,44.85,87600.0,29.0194,29.0388,28.9805,29.0194,87600.0
2007-05-16 13:45:00,44.85,44.93,44.85,44.86,127700.0,29.0194,29.0711,29.0194,29.0258,127700.0
2007-05-16 13:50:00,44.86,44.92,44.85,44.86,119100.0,29.0258,29.0647,29.0194,29.0258,119100.0
2007-05-16 13:55:00,44.86,44.88,44.8,44.85,150800.0,29.0258,29.0388,28.987,29.0194,150800.0
2007-05-16 14:00:00,44.83,44.86,44.81,44.83,84800.0,29.0064,29.0258,28.9935,29.0064,84800.0
2007-05-16 14:05:00,44.83,44.91,44.17,44.91,263400.0,29.0064,29.0582,28.5794,29.0582,263400.0
2007-05-16 14:10:00,44.91,44.97,44.87,44.96,135800.0,29.0582,29.097,29.0323,29.0905,135800.0
2007-05-16 14:15:00,44.96,44.98,44.96,44.98,128700.0,29.0905,29.1035,29.0905,29.1035,128700.0
2007-05-16 14:20:00,44.97,44.97,44.84,44.87,145100.0,29.097,29.097,29.0129,29.0323,145100.0
2007-05-16 14:25:00,44.87,44.91,44.83,44.88,86200.0,29.0323,29.0582,29.0064,29.0388,86200.0
2007-05-16 14:30:00,44.88,44.93,44.82,44.83,96900.0,29.0388,29.0711,29.0,29.0064,96900.0
2007-05-16 14:35:00,44.83,44.85,44.77,44.78,110800.0,29.0064,29.0194,28.9676,28.9741,110800.0
2007-05-16 14:40:00,44.77,44.86,44.75,44.86,75600.0,28.9676,29.0258,28.9547,29.0258,75600.0
2007-05-16 14:45:00,44.85,44.97,44.84,44.91,172500.0,29.0194,29.097,29.0129,29.0582,172500.0
2007-05-16 14:50:00,44.9,44.92,44.83,44.85,95500.0,29.0517,29.0647,29.0064,29.0194,95500.0
2007-05-16 14:55:00,44.85,44.91,44.82,44.83,234900.0,29.0194,29.0582,29.0,29.0064,234900.0
2007-05-16 15:00:00,44.84,44.84,44.71,44.73,245300.0,29.0129,29.0129,28.9288,28.9417,245300.0
2007-05-16 15:05:00,44.73,44.92,44.72,44.89,735900.0,28.9417,29.0647,28.9352,29.0452,735900.0
2007-05-16 15:10:00,44.89,45.01,44.85,44.98,694600.0,29.0452,29.1229,29.0194,29.1035,694600.0
2007-05-16 15:15:00,44.98,44.99,44.8,44.81,162800.0,29.1035,29.1099,28.987,28.9935,162800.0
2007-05-16 15:20:00,44.8,44.81,44.73,44.76,317400.0,28.987,28.9935,28.9417,28.9611,317400.0
2007-05-16 15:25:00,44.76,44.89,44.76,44.81,228000.0,28.9611,29.0452,28.9611,28.9935,228000.0
2007-05-16 15:30:00,44.8,45.01,44.8,44.98,418300.0,28.987,29.1229,28.987,29.1035,418300.0
2007-05-16 15:35:00,44.98,45.02,44.93,45.0,485600.0,29.1035,29.1294,29.0711,29.1164,485600.0
2007-05-16 15:40:00,45.0,45.02,44.96,45.0,447000.0,29.1164,29.1294,29.0905,29.1164,447000.0
2007-05-16 15:45:00,45.0,45.06,44.99,45.0,561500.0,29.1164,29.1552,29.1099,29.1164,561500.0
2007-05-16 15:50:00,45.0,45.07,44.98,45.07,755000.0,29.1164,29.1617,29.1035,29.1617,755000.0
2007-05-16 15:55:00,45.06,45.07,44.98,45.04,569500.0,29.1552,29.1617,29.1035,29.1423,569500.0
2007-05-17 09:30:00,44.81,45.0,44.71,44.82,326300.0,28.9935,29.1164,28.9288,29.0,326300.0
2007-05-17 09:35:00,44.82,44.92,44.8,44.9,166400.0,29.0,29.0647,28.987,29.0517,166400.0
2007-05-17 09:40:00,44.88,44.93,44.81,44.85,177700.0,29.0388,29.0711,28.9935,29.0194,177700.0
2007-05-17 09:45:00,44.85,44.96,44.82,44.93,96900.0,29.0194,29.0905,29.0,29.0711,96900.0
2007-05-17 09:50:00,44.93,44.95,44.84,44.88,334300.0,29.0711,29.0841,29.0129,29.0388,334300.0
2007-05-17 09:55:00,44.9,44.91,44.84,44.89,59800.0,29.0517,29.0582,29.0129,29.0452,59800.0
2007-05-17 10:00:00,44.88,44.99,44.85,44.96,233200.0,29.0388,29.1099,29.0194,29.0905,233200.0
2007-05-17 10:05:00,44.95,45.0,44.85,44.87,467600.0,29.0841,29.1164,29.0194,29.0323,467600.0
2007-05-17 10:10:00,44.87,44.89,44.84,44.86,162500.0,29.0323,29.0452,29.0129,29.0258,162500.0
2007-05-17 10:15:00,44.86,44.9,44.85,44.86,240300.0,29.0258,29.0517,29.0194,29.0258,240300.0
2007-05-17 10:20:00,44.87,44.93,44.8,44.82,276400.0,29.0323,29.0711,28.987,29.0,276400.0
2007-05-17 10:25:00,44.82,44.86,44.75,44.84,1194200.0,29.0,29.0258,28.9547,29.0129,1194200.0
2007-05-17 10:30:00,44.83,44.88,44.83,44.86,676800.0,29.0064,29.0388,29.0064,29.0258,676800.0
2007-05-17 10:35:00,44.86,44.9,44.78,44.8,293700.0,29.0258,29.0517,28.9741,28.987,293700.0
2007-05-17 10:40:00,44.79,44.86,44.67,44.76,221200.0,28.9805,29.0258,28.9029,28.9611,221200.0
2007-05-17 10:45:00,44.76,44.86,44.75,44.86,92000.0,28.9611,29.0258,28.9547,29.0258,92000.0
2007-05-17 10:50:00,44.85,44.89,44.79,44.83,114400.0,29.0194,29.0452,28.9805,29.0064,114400.0
2007-05-17 10:55:00,44.84,44.93,44.8,44.9,120700.0,29.0129,29.0711,28.987,29.0517,120700.0
2007-05-17 11:00:00,44.9,44.95,44.87,44.94,130800.0,29.0517,29.0841,29.0323,29.0776,130800.0
2007-05-17 11:05:00,44.94,44.95,44.86,44.86,210600.0,29.0776,29.0841,29.0258,29.0258,210600.0
2007-05-17 11:10:00,44.86,44.95,44.86,44.92,139100.0,29.0258,29.0841,29.0258,29.0647,139100.0
2007-05-17 11:15:00,44.93,44.94,44.9,44.92,46800.0,29.0711,29.0776,29.0517,29.0647,46800.0
2007-05-17 11:20:00,44.93,44.93,44.9,44.91,140400.0,29.0711,29.0711,29.0517,29.0582,140400.0
2007-05-17 11:25:00,44.91,44.96,44.9,44.91,76000.0,29.0582,29.0905,29.0517,29.0582,76000.0
2007-05-17 11:30:00,44.9,45.04,44.9,45.03,114800.0,29.0517,29.1423,29.0517,29.1358,114800.0
2007-05-17 11:35:00,45.03,45.1,44.99,45.08,271900.0,29.1358,29.1811,29.1099,29.1682,271900.0
2007-05-17 11:40:00,45.08,45.13,45.05,45.11,81600.0,29.1682,29.2005,29.1488,29.1876,81600.0
2007-05-17 11:45:00,45.11,45.17,45.08,45.09,186400.0,29.1876,29.2264,29.1682,29.1746,186400.0
2007-05-17 11:50:00,45.09,45.16,44.97,44.99,113100.0,29.1746,29.2199,29.097,29.1099,113100.0
2007-05-17 11:55:00,44.99,45.0,44.95,44.96,82000.0,29.1099,29.1164,29.0841,29.0905,82000.0
2007-05-17 12:00:00,44.97,45.05,44.95,44.99,271400.0,29.097,29.1488,29.0841,29.1099,271400.0
2007-05-17 12:05:00,44.98,45.05,44.98,45.0,105500.0,29.1035,29.1488,29.1035,29.1164,105500.0
2007-05-17 12:10:00,45.0,45.07,44.94,45.06,150400.0,29.1164,29.1617,29.0776,29.1552,150400.0
2007-05-17 12:15:00,45.05,45.13,44.93,44.96,166900.0,29.1488,29.2005,29.0711,29.0905,166900.0
2007-05-17 12:20:00,44.96,44.96,44.88,44.92,132600.0,29.0905,29.0905,29.0388,29.0647,132600.0
2007-05-17 12:25:00,44.92,44.96,44.92,44.94,42600.0,29.0647,29.0905,29.0647,29.0776,42600.0
2007-05-17 12:30:00,44.94,44.95,44.9,44.92,32500.0,29.0776,29.0841,29.0517,29.0647,32500.0
2007-05-17 12:35:00,44.91,44.96,44.88,44.94,184200.0,29.0582,29.0905,29.0388,29.0776,184200.0
2007-05-17 12:40:00,44.94,44.95,44.88,44.88,32600.0,29.0776,29.0841,29.0388,29.0388,32600.0
2007-05-17 12:45:00,44.88,44.92,44.88,44.91,29400.0,29.0388,29.0647,29.0388,29.0582,29400.0
2007-05-17 12:50:00,44.91,44.97,44.91,44.93,37400.0,29.0582,29.097,29.0582,29.0711,37400.0
2007-05-17 12:55:00,44.93,44.93,44.88,44.91,54300.0,29.0711,29.0711,29.0388,29.0582,54300.0
2007-05-17 13:00:00,44.91,44.95,44.83,44.95,133800.0,29.0582,29.0841,29.0064,29.0841,133800.0
2007-05-17 13:05:00,44.95,44.95,44.9,44.94,99400.0,29.0841,29.0841,29.0517,29.0776,99400.0
2007-05-17 13:10:00,44.94,45.01,44.9,44.96,128500.0,29.0776,29.1229,29.0517,29.0905,128500.0
2007-05-17 13:15:00,44.95,44.99,44.94,44.96,36200.0,29.0841,29.1099,29.0776,29.0905,36200.0
2007-05-17 13:20:00,44.97,45.02,44.96,45.01,57800.0,29.097,29.1294,29.0905,29.1229,57800.0
2007-05-17 13:25:00,45.0,45.0,44.96,45.0,52200.0,29.1164,29.1164,29.0905,29.1164,52200.0
2007-05-17 13:30:00,45.0,45.07,45.0,45.06,88900.0,29.1164,29.1617,29.1164,29.1552,88900.0
2007-05-17 13:35:00,45.05,45.1,45.0,45.01,127800.0,29.1488,29.1811,29.1164,29.1229,127800.0
2007-05-17 13:40:00,45.02,45.08,44.98,45.0,140100.0,29.1294,29.1682,29.1035,29.1164,140100.0
2007-05-17 13:45:00,45.0,45.01,44.97,45.0,44600.0,29.1164,29.1229,29.097,29.1164,44600.0
2007-05-17 13:50:00,45.0,45.0,44.94,44.98,127500.0,29.1164,29.1164,29.0776,29.1035,127500.0
2007-05-17 13:55:00,44.97,44.98,44.91,44.98,67100.0,29.097,29.1035,29.0582,29.1035,67100.0
2007-05-17 14:00:00,44.97,44.97,44.92,44.95,48600.0,29.097,29.097,29.0647,29.0841,48600.0
2007-05-17 14:05:00,44.95,44.99,44.95,44.99,75500.0,29.0841,29.1099,29.0841,29.1099,75500.0
2007-05-17 14:10:00,44.99,44.99,44.93,44.96,113300.0,29.1099,29.1099,29.0711,29.0905,113300.0
2007-05-17 14:15:00,44.97,44.99,44.96,44.97,59900.0,29.097,29.1099,29.0905,29.097,59900.0
2007-05-17 14:20:00,44.96,44.99,44.95,44.96,82300.0,29.0905,29.1099,29.0841,29.0905,82300.0
2007-05-17 14:25:00,44.96,45.0,44.95,45.0,79200.0,29.0905,29.1164,29.0841,29.1164,79200.0
2007-05-17 14:30:00,45.0,45.0,44.96,44.96,89000.0,29.1164,29.1164,29.0905,29.0905,89000.0
2007-05-17 14:35:00,44.96,44.98,44.94,44.95,101700.0,29.0905,29.1035,29.0776,29.0841,101700.0
2007-05-17 14:40:00,44.95,44.99,44.94,44.97,63500.0,29.0841,29.1099,29.0776,29.097,63500.0
2007-05-17 14:45:00,44.98,45.06,44.97,45.01,138800.0,29.1035,29.1552,29.097,29.1229,138800.0
2007-05-17 14:50:00,45.01,45.08,44.99,45.07,94000.0,29.1229,29.1682,29.1099,29.1617,94000.0
2007-05-17 14:55:00,45.07,45.1,45.04,45.07,101600.0,29.1617,29.1811,29.1423,29.1617,101600.0
2007-05-17 15:00:00,45.07,45.1,45.03,45.08,131100.0,29.1617,29.1811,29.1358,29.1682,131100.0
2007-05-17 15:05:00,45.08,45.08,44.94,44.96,261600.0,29.1682,29.1682,29.0776,29.0905,261600.0
2007-05-17 15:10:00,44.96,44.96,44.91,44.93,190800.0,29.0905,29.0905,29.0582,29.0711,190800.0
2007-05-17 15:15:00,44.94,44.95,44.9,44.9,145200.0,29.0776,29.0841,29.0517,29.0517,145200.0
2007-05-17 15:20:00,44.91,44.94,44.85,44.91,112600.0,29.0582,29.0776,29.0194,29.0582,112600.0
2007-05-17 15:25:00,44.91,44.92,44.79,44.81,326300.0,29.0582,29.0647,28.9805,28.9935,326300.0
2007-05-17 15:30:00,44.81,44.88,44.78,44.78,220200.0,28.9935,29.0388,28.9741,28.9741,220200.0
2007-05-17 15:35:00,44.78,44.79,44.67,44.75,437600.0,28.9741,28.9805,28.9029,28.9547,437600.0
2007-05-17 15:40:00,44.74,44.77,44.64,44.71,337400.0,28.9482,28.9676,28.8835,28.9288,337400.0
2007-05-17 15:45:00,44.71,44.84,44.71,44.81,304700.0,28.9288,29.0129,28.9288,28.9935,304700.0
2007-05-17 15:50:00,44.81,44.88,44.8,44.85,358700.0,28.9935,29.0388,28.987,29.0194,358700.0
2007-05-17 15:55:00,44.85,44.87,44.78,44.8,413700.0,29.0194,29.0323,28.9741,28.987,413700.0
2007-05-18 09:30:00,45.04,45.05,44.78,44.85,5681800.0,29.1423,29.1488,28.9741,29.0194,5681800.0
2007-05-18 09:35:00,44.85,44.87,44.61,44.84,229600.0,29.0194,29.0323,28.8641,29.0129,229600.0
2007-05-18 09:40:00,44.83,44.87,44.77,44.84,112800.0,29.0064,29.0323,28.9676,29.0129,112800.0
2007-05-18 09:45:00,44.85,44.94,44.85,44.89,191100.0,29.0194,29.0776,29.0194,29.0452,191100.0
2007-05-18 09:50:00,44.9,44.97,44.85,44.93,162700.0,29.0517,29.097,29.0194,29.0711,162700.0
2007-05-18 09:55:00,44.93,44.96,44.9,44.96,290600.0,29.0711,29.0905,29.0517,29.0905,290600.0
2007-05-18 10:00:00,44.96,45.08,44.95,45.07,800000.0,29.0905,29.1682,29.0841,29.1617,800000.0
2007-05-18 10:05:00,45.06,45.13,45.0,45.09,678200.0,29.1552,29.2005,29.1164,29.1746,678200.0
2007-05-18 10:10:00,45.08,45.21,45.05,45.1,677700.0,29.1682,29.2523,29.1488,29.1811,677700.0
2007-05-18 10:15:00,45.1,45.13,45.08,45.08,182100.0,29.1811,29.2005,29.1682,29.1682,182100.0
2007-05-18 10:20:00,45.08,45.18,45.08,45.16,229300.0,29.1682,29.2329,29.1682,29.2199,229300.0
2007-05-18 10:25:00,45.15,45.23,45.15,45.21,339900.0,29.2135,29.2652,29.2135,29.2523,339900.0
2007-05-18 10:30:00,45.21,45.33,45.2,45.33,632100.0,29.2523,29.3299,29.2458,29.3299,632100.0
2007-05-18 10:35:00,45.33,45.36,45.09,45.3,429300.0,29.3299,29.3493,29.1746,29.3105,429300.0
2007-05-18 10:40:00,45.31,45.31,45.23,45.23,305000.0,29.317,29.317,29.2652,29.2652,305000.0
2007-05-18 10:45:00,45.23,45.31,45.23,45.29,203600.0,29.2652,29.317,29.2652,29.3041,203600.0
2007-05-18 10:50:00,45.29,45.37,45.28,45.32,191100.0,29.3041,29.3558,29.2976,29.3235,191100.0
2007-05-18 10:55:00,45.34,45.37,45.29,45.32,165800.0,29.3364,29.3558,29.3041,29.3235,165800.0
2007-05-18 11:00:00,45.31,45.31,45.27,45.27,135600.0,29.317,29.317,29.2911,29.2911,135600.0
2007-05-18 11:05:00,45.27,45.34,45.23,45.23,342600.0,29.2911,29.3364,29.2652,29.2652,342600.0
2007-05-18 11:10:00,45.23,45.33,45.23,45.3,285600.0,29.2652,29.3299,29.2652,29.3105,285600.0
2007-05-18 11:15:00,45.31,45.31,45.26,45.28,104600.0,29.317,29.317,29.2846,29.2976,104600.0
2007-05-18 11:20:00,45.28,45.36,45.27,45.3,266900.0,29.2976,29.3493,29.2911,29.3105,266900.0
2007-05-18 11:25:00,45.29,45.32,45.29,45.3,111600.0,29.3041,29.3235,29.3041,29.3105,111600.0
2007-05-18 11:30:00,45.31,45.33,45.29,45.3,117800.0,29.317,29.3299,29.3041,29.3105,117800.0
2007-05-18 11:35:00,45.3,45.31,45.23,45.23,161700.0,29.3105,29.317,29.2652,29.2652,161700.0
2007-05-18 11:40:00,45.24,45.24,45.23,45.23,37100.0,29.2717,29.2717,29.2652,29.2652,37100.0
2007-05-18 11:45:00,45.23,45.24,45.08,45.14,320600.0,29.2652,29.2717,29.1682,29.207,320600.0
2007-05-18 11:50:00,45.15,45.18,45.09,45.13,94500.0,29.2135,29.2329,29.1746,29.2005,94500.0
2007-05-18 11:55:00,45.12,45.2,45.12,45.19,129700.0,29.1941,29.2458,29.1941,29.2394,129700.0
2007-05-18 12:00:00,45.2,45.22,45.17,45.18,82100.0,29.2458,29.2588,29.2264,29.2329,82100.0
2007-05-18 12:05:00,45.19,45.2,45.15,45.19,153600.0,29.2394,29.2458,29.2135,29.2394,153600.0
2007-05-18 12:10:00,45.19,45.21,45.17,45.17,129200.0,29.2394,29.2523,29.2264,29.2264,129200.0
2007-05-18 12:15:00,45.18,45.21,45.16,45.17,95100.0,29.2329,29.2523,29.2199,29.2264,95100.0
2007-05-18 12:20:00,45.17,45.2,45.16,45.19,137500.0,29.2264,29.2458,29.2199,29.2394,137500.0
2007-05-18 12:25:00,45.18,45.22,45.17,45.19,93600.0,29.2329,29.2588,29.2264,29.2394,93600.0
2007-05-18 12:30:00,45.19,45.22,45.17,45.2,155800.0,29.2394,29.2588,29.2264,29.2458,155800.0
2007-05-18 12:35:00,45.2,45.25,45.2,45.25,96700.0,29.2458,29.2782,29.2458,29.2782,96700.0
2007-05-18 12:40:00,45.25,45.34,45.24,45.33,357100.0,29.2782,29.3364,29.2717,29.3299,357100.0
2007-05-18 12:45:00,45.33,45.37,45.23,45.24,346100.0,29.3299,29.3558,29.2652,29.2717,346100.0
2007-05-18 12:50:00,45.24,45.3,45.23,45.3,247600.0,29.2717,29.3105,29.2652,29.3105,247600.0
2007-05-18 12:55:00,45.31,45.31,45.26,45.26,64200.0,29.317,29.317,29.2846,29.2846,64200.0
2007-05-18 13:00:00,45.26,45.28,45.22,45.25,74100.0,29.2846,29.2976,29.2588,29.2782,74100.0
2007-05-18 13:05:00,45.26,45.26,45.23,45.23,84500.0,29.2846,29.2846,29.2652,29.2652,84500.0
2007-05-18 13:10:00,45.23,45.25,45.22,45.23,50800.0,29.2652,29.2782,29.2588,29.2652,50800.0
2007-05-18 13:15:00,45.22,45.24,45.19,45.22,89000.0,29.2588,29.2717,29.2394,29.2588,89000.0
2007-05-18 13:20:00,45.22,45.22,45.15,45.15,116600.0,29.2588,29.2588,29.2135,29.2135,116600.0
2007-05-18 13:25:00,45.15,45.21,45.15,45.2,40600.0,29.2135,29.2523,29.2135,29.2458,40600.0
2007-05-18 13:30:00,45.21,45.22,45.19,45.19,41500.0,29.2523,29.2588,29.2394,29.2394,41500.0
2007-05-18 13:35:00,45.19,45.19,45.16,45.16,43500.0,29.2394,29.2394,29.2199,29.2199,43500.0
2007-05-18 13:40:00,45.16,45.22,45.16,45.18,125200.0,29.2199,29.2588,29.2199,29.2329,125200.0
2007-05-18 13:45:00,45.18,45.18,45.13,45.13,125100.0,29.2329,29.2329,29.2005,29.2005,125100.0
2007-05-18 13:50:00,45.13,45.21,45.12,45.19,136200.0,29.2005,29.2523,29.1941,29.2394,136200.0
2007-05-18 13:55:00,45.19,45.2,44.95,45.13,339300.0,29.2394,29.2458,29.0841,29.2005,339300.0
2007-05-18 14:00:00,45.13,45.16,45.11,45.13,108600.0,29.2005,29.2199,29.1876,29.2005,108600.0
2007-05-18 14:05:00,45.13,45.13,45.07,45.1,165800.0,29.2005,29.2005,29.1617,29.1811,165800.0
2007-05-18 14:10:00,45.09,45.11,45.07,45.1,71400.0,29.1746,29.1876,29.1617,29.1811,71400.0
2007-05-18 14:15:00,45.1,45.16,45.09,45.11,101600.0,29.1811,29.2199,29.1746,29.1876,101600.0
2007-05-18 14:20:00,45.11,45.17,45.11,45.12,232200.0,29.1876,29.2264,29.1876,29.1941,232200.0
2007-05-18 14:25:00,45.11,45.15,44.82,45.1,303000.0,29.1876,29.2135,29.0,29.1811,303000.0
2007-05-18 14:30:00,45.11,45.15,45.0,45.04,314500.0,29.1876,29.2135,29.1164,29.1423,314500.0
2007-05-18 14:35:00,45.04,45.06,45.01,45.04,271000.0,29.1423,29.1552,29.1229,29.1423,271000.0
2007-05-18 14:40:00,45.03,45.03,44.91,44.97,385900.0,29.1358,29.1358,29.0582,29.097,385900.0
2007-05-18 14:45:00,44.97,45.02,44.94,45.0,374100.0,29.097,29.1294,29.0776,29.1164,374100.0
2007-05-18 14:50:00,45.0,45.04,44.99,45.04,120900.0,29.1164,29.1423,29.1099,29.1423,120900.0
2007-05-18 14:55:00,45.05,45.08,44.99,45.01,159500.0,29.1488,29.1682,29.1099,29.1229,159500.0
2007-05-18 15:00:00,45.0,45.01,44.99,45.0,88300.0,29.1164,29.1229,29.1099,29.1164,88300.0
2007-05-18 15:05:00,45.0,45.03,44.99,45.02,151100.0,29.1164,29.1358,29.1099,29.1294,151100.0
2007-05-18 15:10:00,45.03,45.06,45.0,45.06,226200.0,29.1358,29.1552,29.1164,29.1552,226200.0
2007-05-18 15:15:00,45.05,45.11,45.04,45.09,146200.0,29.1488,29.1876,29.1423,29.1746,146200.0
2007-05-18 15:20:00,45.1,45.13,45.08,45.08,255900.0,29.1811,29.2005,29.1682,29.1682,255900.0
2007-05-18 15:25:00,45.08,45.1,45.07,45.1,229000.0,29.1682,29.1811,29.1617,29.1811,229000.0
2007-05-18 15:30:00,45.1,45.14,45.07,45.1,209000.0,29.1811,29.207,29.1617,29.1811,209000.0
2007-05-18 15:35:00,45.1,45.11,45.08,45.08,128300.0,29.1811,29.1876,29.1682,29.1682,128300.0
2007-05-18 15:40:00,45.09,45.11,45.06,45.1,365100.0,29.1746,29.1876,29.1552,29.1811,365100.0
2007-05-18 15:45:00,45.1,45.1,45.05,45.06,249300.0,29.1811,29.1811,29.1488,29.1552,249300.0
2007-05-18 15:50:00,45.07,45.14,45.07,45.11,582100.0,29.1617,29.207,29.1617,29.1876,582100.0
2007-05-18 15:55:00,45.11,45.21,45.06,45.21,1008200.0,29.1876,29.2523,29.1552,29.2523,1008200.0
2007-05-21 09:30:00,45.22,45.25,45.06,45.06,333400.0,29.2588,29.2782,29.1552,29.1552,333400.0
2007-05-21 09:35:00,45.06,45.1,44.87,44.92,707900.0,29.1552,29.1811,29.0323,29.0647,707900.0
2007-05-21 09:40:00,44.92,45.01,44.89,44.97,273400.0,29.0647,29.1229,29.0452,29.097,273400.0
2007-05-21 09:45:00,44.97,45.05,44.96,45.0,262400.0,29.097,29.1488,29.0905,29.1164,262400.0
2007-05-21 09:50:00,45.02,45.02,44.91,45.01,501600.0,29.1294,29.1294,29.0582,29.1229,501600.0
2007-05-21 09:55:00,45.01,45.11,45.01,45.1,281600.0,29.1229,29.1876,29.1229,29.1811,281600.0
2007-05-21 10:00:00,45.1,45.23,45.09,45.23,375700.0,29.1811,29.2652,29.1746,29.2652,375700.0
2007-05-21 10:05:00,45.23,45.42,45.17,45.39,325300.0,29.2652,29.3882,29.2264,29.3688,325300.0
2007-05-21 10:10:00,45.38,45.43,45.2,45.35,549100.0,29.3623,29.3946,29.2458,29.3429,549100.0
2007-05-21 10:15:00,45.34,45.39,45.25,45.31,211000.0,29.3364,29.3688,29.2782,29.317,211000.0
2007-05-21 10:20:00,45.3,45.38,45.3,45.3,169200.0,29.3105,29.3623,29.3105,29.3105,169200.0
2007-05-21 10:25:00,45.3,45.39,45.27,45.37,268700.0,29.3105,29.3688,29.2911,29.3558,268700.0
2007-05-21 10:30:00,45.37,45.47,45.35,45.45,269800.0,29.3558,29.4205,29.3429,29.4076,269800.0
2007-05-21 10:35:00,45.45,45.47,45.4,45.43,228600.0,29.4076,29.4205,29.3752,29.3946,228600.0
2007-05-21 10:40:00,45.44,45.49,45.37,45.49,142900.0,29.4011,29.4335,29.3558,29.4335,142900.0
2007-05-21 10:45:00,45.49,45.58,45.48,45.58,269800.0,29.4335,29.4917,29.427,29.4917,269800.0
2007-05-21 10:50:00,45.58,45.8,45.5,45.79,448600.0,29.4917,29.634,29.4399,29.6276,448600.0
2007-05-21 10:55:00,45.79,45.85,45.77,45.85,256800.0,29.6276,29.6664,29.6146,29.6664,256800.0
2007-05-21 11:00:00,45.85,45.9,45.8,45.88,420800.0,29.6664,29.6987,29.634,29.6858,420800.0
2007-05-21 11:05:00,45.88,45.99,45.88,45.96,397500.0,29.6858,29.757,29.6858,29.7376,397500.0
2007-05-21 11:10:00,45.96,46.0,45.96,45.99,303800.0,29.7376,29.7634,29.7376,29.757,303800.0
2007-05-21 11:15:00,45.99,46.0,45.9,45.95,298500.0,29.757,29.7634,29.6987,29.7311,298500.0
2007-05-21 11:20:00,45.96,45.97,45.82,45.85,281600.0,29.7376,29.744,29.647,29.6664,281600.0
2007-05-21 11:25:00,45.84,45.87,45.82,45.86,165100.0,29.6599,29.6793,29.647,29.6729,165100.0
2007-05-21 11:30:00,45.85,45.87,45.79,45.81,304800.0,29.6664,29.6793,29.6276,29.6405,304800.0
2007-05-21 11:35:00,45.8,45.85,45.76,45.85,177400.0,29.634,29.6664,29.6082,29.6664,177400.0
2007-05-21 11:40:00,45.85,46.0,45.85,45.97,583100.0,29.6664,29.7634,29.6664,29.744,583100.0
2007-05-21 11:45:00,45.97,46.04,45.96,46.04,447500.0,29.744,29.7893,29.7376,29.7893,447500.0
2007-05-21 11:50:00,46.04,46.06,45.96,46.01,277800.0,29.7893,29.8023,29.7376,29.7699,277800.0
2007-05-21 11:55:00,46.02,46.02,45.96,45.99,209600.0,29.7764,29.7764,29.7376,29.757,209600.0
2007-05-21 12:00:00,45.98,45.99,45.91,45.94,186700.0,29.7505,29.757,29.7052,29.7246,186700.0
2007-05-21 12:05:00,45.94,46.07,45.94,46.07,179300.0,29.7246,29.8087,29.7246,29.8087,179300.0
2007-05-21 12:10:00,46.07,46.16,46.07,46.15,248900.0,29.8087,29.867,29.8087,29.8605,248900.0
2007-05-21 12:15:00,46.15,46.16,46.1,46.13,200500.0,29.8605,29.867,29.8282,29.8476,200500.0
2007-05-21 12:20:00,46.12,46.16,45.15,46.1,230700.0,29.8411,29.867,29.2135,29.8282,230700.0
2007-05-21 12:25:00,46.1,46.16,45.95,46.14,797700.0,29.8282,29.867,29.7311,29.854,797700.0
2007-05-21 12:30:00,46.14,46.14,46.05,46.06,163600.0,29.854,29.854,29.7958,29.8023,163600.0
2007-05-21 12:35:00,46.05,46.09,45.95,46.05,626200.0,29.7958,29.8217,29.7311,29.7958,626200.0
2007-05-21 12:40:00,46.05,46.05,45.99,46.01,121200.0,29.7958,29.7958,29.757,29.7699,121200.0
2007-05-21 12:45:00,46.01,46.11,46.01,46.1,227600.0,29.7699,29.8346,29.7699,29.8282,227600.0
2007-05-21 12:50:00,46.1,46.1,46.0,46.01,519100.0,29.8282,29.8282,29.7634,29.7699,519100.0
2007-05-21 12:55:00,46.01,46.01,45.89,45.9,283800.0,29.7699,29.7699,29.6923,29.6987,283800.0
2007-05-21 13:00:00,45.89,45.93,45.86,45.89,208800.0,29.6923,29.7182,29.6729,29.6923,208800.0
2007-05-21 13:05:00,45.89,45.92,45.88,45.89,102300.0,29.6923,29.7117,29.6858,29.6923,102300.0
2007-05-21 13:10:00,45.89,45.98,45.86,45.96,143900.0,29.6923,29.7505,29.6729,29.7376,143900.0
2007-05-21 13:15:00,45.96,46.02,45.96,46.0,146900.0,29.7376,29.7764,29.7376,29.7634,146900.0
2007-05-21 13:20:00,46.0,46.01,45.96,45.99,86500.0,29.7634,29.7699,29.7376,29.757,86500.0
2007-05-21 13:25:00,45.99,46.02,45.96,45.96,119900.0,29.757,29.7764,29.7376,29.7376,119900.0
2007-05-21 13:30:00,45.96,45.98,45.96,45.96,88000.0,29.7376,29.7505,29.7376,29.7376,88000.0
2007-05-21 13:35:00,45.96,45.98,45.93,45.98,128200.0,29.7376,29.7505,29.7182,29.7505,128200.0
2007-05-21 13:40:00,45.98,46.02,45.94,45.98,151900.0,29.7505,29.7764,29.7246,29.7505,151900.0
2007-05-21 13:45:00,45.98,46.02,45.98,46.01,142200.0,29.7505,29.7764,29.7505,29.7699,142200.0
2007-05-21 13:50:00,46.01,46.03,46.0,46.01,123000.0,29.7699,29.7829,29.7634,29.7699,123000.0
2007-05-21 13:55:00,46.01,46.05,45.96,45.98,113100.0,29.7699,29.7958,29.7376,29.7505,113100.0
2007-05-21 14:00:00,45.98,46.0,45.97,45.97,77300.0,29.7505,29.7634,29.744,29.744,77300.0
2007-05-21 14:05:00,45.97,46.0,45.96,46.0,277200.0,29.744,29.7634,29.7376,29.7634,277200.0
2007-05-21 14:10:00,45.99,46.01,45.99,46.0,284600.0,29.757,29.7699,29.757,29.7634,284600.0
2007-05-21 14:15:00,46.0,46.05,45.99,46.03,440500.0,29.7634,29.7958,29.757,29.7829,440500.0
2007-05-21 14:20:00,46.03,46.05,46.0,46.01,370800.0,29.7829,29.7958,29.7634,29.7699,370800.0
2007-05-21 14:25:00,46.01,46.03,45.98,45.98,202000.0,29.7699,29.7829,29.7505,29.7505,202000.0
2007-05-21 14:30:00,45.98,46.0,45.98,46.0,99900.0,29.7505,29.7634,29.7505,29.7634,99900.0
2007-05-21 14:35:00,46.0,46.02,45.98,45.99,138800.0,29.7634,29.7764,29.7505,29.757,138800.0
2007-05-21 14:40:00,45.99,46.07,45.98,46.06,158300.0,29.757,29.8087,29.7505,29.8023,158300.0
2007-05-21 14:45:00,46.07,46.09,46.04,46.07,206700.0,29.8087,29.8217,29.7893,29.8087,206700.0
2007-05-21 14:50:00,46.08,46.14,46.06,46.1,317500.0,29.8152,29.854,29.8023,29.8282,317500.0
2007-05-21 14:55:00,46.1,46.11,46.05,46.06,188400.0,29.8282,29.8346,29.7958,29.8023,188400.0
2007-05-21 15:00:00,46.06,46.06,46.0,46.01,184600.0,29.8023,29.8023,29.7634,29.7699,184600.0
2007-05-21 15:05:00,46.0,46.01,45.89,45.9,330100.0,29.7634,29.7699,29.6923,29.6987,330100.0
2007-05-21 15:10:00,45.89,45.98,45.86,45.98,298600.0,29.6923,29.7505,29.6729,29.7505,298600.0
2007-05-21 15:15:00,45.98,46.1,45.96,46.03,513500.0,29.7505,29.8282,29.7376,29.7829,513500.0
2007-05-21 15:20:00,46.03,46.06,45.93,45.99,419700.0,29.7829,29.8023,29.7182,29.757,419700.0
2007-05-21 15:25:00,46.0,46.02,45.93,45.95,294200.0,29.7634,29.7764,29.7182,29.7311,294200.0
2007-05-21 15:30:00,45.95,45.96,45.9,45.92,233900.0,29.7311,29.7376,29.6987,29.7117,233900.0
2007-05-21 15:35:00,45.93,46.05,45.92,46.05,414200.0,29.7182,29.7958,29.7117,29.7958,414200.0
2007-05-21 15:40:00,46.05,46.07,45.99,46.01,505200.0,29.7958,29.8087,29.757,29.7699,505200.0
2007-05-21 15:45:00,46.01,46.04,46.0,46.03,321800.0,29.7699,29.7893,29.7634,29.7829,321800.0
2007-05-21 15:50:00,46.03,46.03,46.0,46.03,408500.0,29.7829,29.7829,29.7634,29.7829,408500.0
2007-05-21 15:55:00,46.03,46.12,46.02,46.12,561900.0,29.7829,29.8411,29.7764,29.8411,561900.0
2007-05-22 09:30:00,46.4,46.68,46.4,46.55,1005800.0,30.0223,30.2034,30.0223,30.1193,1005800.0
2007-05-22 09:35:00,46.55,46.56,46.42,46.45,367300.0,30.1193,30.1258,30.0352,30.0546,367300.0
2007-05-22 09:40:00,46.46,46.5,46.43,46.5,351600.0,30.0611,30.087,30.0417,30.087,351600.0
2007-05-22 09:45:00,46.49,46.5,46.26,46.26,369100.0,30.0805,30.087,29.9317,29.9317,369100.0
2007-05-22 09:50:00,46.26,46.33,46.14,46.16,638400.0,29.9317,29.977,29.854,29.867,638400.0
2007-05-22 09:55:00,46.16,46.17,46.09,46.11,255800.0,29.867,29.8734,29.8217,29.8346,255800.0
2007-05-22 10:00:00,46.1,46.2,46.0,46.01,344200.0,29.8282,29.8929,29.7634,29.7699,344200.0
2007-05-22 10:05:00,46.01,46.03,45.76,45.82,491900.0,29.7699,29.7829,29.6082,29.647,491900.0
2007-05-22 10:10:00,45.82,45.98,45.77,45.97,384500.0,29.647,29.7505,29.6146,29.744,384500.0
2007-05-22 10:15:00,45.97,46.05,45.96,45.98,270000.0,29.744,29.7958,29.7376,29.7505,270000.0
2007-05-22 10:20:00,45.99,45.99,45.93,45.96,109500.0,29.757,29.757,29.7182,29.7376,109500.0
2007-05-22 10:25:00,45.97,46.08,45.97,46.01,144800.0,29.744,29.8152,29.744,29.7699,144800.0
2007-05-22 10:30:00,46.0,46.08,45.97,46.03,152800.0,29.7634,29.8152,29.744,29.7829,152800.0
2007-05-22 10:35:00,46.01,46.14,46.0,46.08,143000.0,29.7699,29.854,29.7634,29.8152,143000.0
2007-05-22 10:40:00,46.08,46.18,46.07,46.15,224900.0,29.8152,29.8799,29.8087,29.8605,224900.0
2007-05-22 10:45:00,46.16,46.17,46.05,46.07,184100.0,29.867,29.8734,29.7958,29.8087,184100.0
2007-05-22 10:50:00,46.06,46.15,46.04,46.08,161000.0,29.8023,29.8605,29.7893,29.8152,161000.0
2007-05-22 10:55:00,46.08,46.14,46.06,46.1,155900.0,29.8152,29.854,29.8023,29.8282,155900.0
2007-05-22 11:00:00,46.12,46.25,46.08,46.17,2267900.0,29.8411,29.9252,29.8152,29.8734,2267900.0
2007-05-22 11:05:00,46.18,46.2,46.17,46.17,89800.0,29.8799,29.8929,29.8734,29.8734,89800.0
2007-05-22 11:10:00,46.17,46.18,46.07,46.07,82500.0,29.8734,29.8799,29.8087,29.8087,82500.0
2007-05-22 11:15:00,46.07,46.09,45.94,45.97,220900.0,29.8087,29.8217,29.7246,29.744,220900.0
2007-05-22 11:20:00,45.96,45.98,45.9,45.98,117000.0,29.7376,29.7505,29.6987,29.7505,117000.0
2007-05-22 11:25:00,45.97,46.0,45.91,46.0,79400.0,29.744,29.7634,29.7052,29.7634,79400.0
2007-05-22 11:30:00,45.99,46.05,45.91,45.93,78600.0,29.757,29.7958,29.7052,29.7182,78600.0
2007-05-22 11:35:00,45.93,45.98,45.93,45.93,104700.0,29.7182,29.7505,29.7182,29.7182,104700.0
2007-05-22 11:40:00,45.94,45.96,45.9,45.9,77400.0,29.7246,29.7376,29.6987,29.6987,77400.0
2007-05-22 11:45:00,45.9,45.98,45.9,45.93,123300.0,29.6987,29.7505,29.6987,29.7182,123300.0
2007-05-22 11:50:00,45.92,45.95,45.91,45.91,50700.0,29.7117,29.7311,29.7052,29.7052,50700.0
2007-05-22 11:55:00,45.92,45.94,45.88,45.89,128200.0,29.7117,29.7246,29.6858,29.6923,128200.0
2007-05-22 12:00:00,45.9,45.95,45.89,45.93,97700.0,29.6987,29.7311,29.6923,29.7182,97700.0
2007-05-22 12:05:00,45.94,45.97,45.92,45.96,83100.0,29.7246,29.744,29.7117,29.7376,83100.0
2007-05-22 12:10:00,45.96,46.05,45.96,46.03,73300.0,29.7376,29.7958,29.7376,29.7829,73300.0
2007-05-22 12:15:00,46.02,46.04,45.97,45.98,45300.0,29.7764,29.7893,29.744,29.7505,45300.0
2007-05-22 12:20:00,46.01,46.01,45.97,46.01,75900.0,29.7699,29.7699,29.744,29.7699,75900.0
2007-05-22 12:25:00,46.01,46.01,45.97,45.97,37100.0,29.7699,29.7699,29.744,29.744,37100.0
2007-05-22 12:30:00,45.98,46.01,45.97,45.99,68200.0,29.7505,29.7699,29.744,29.757,68200.0
2007-05-22 12:35:00,46.0,46.0,45.89,45.9,112900.0,29.7634,29.7634,29.6923,29.6987,112900.0
2007-05-22 12:40:00,45.9,45.91,45.86,45.88,133400.0,29.6987,29.7052,29.6729,29.6858,133400.0
2007-05-22 12:45:00,45.88,45.88,45.82,45.84,99700.0,29.6858,29.6858,29.647,29.6599,99700.0
2007-05-22 12:50:00,45.83,45.87,45.83,45.87,83900.0,29.6535,29.6793,29.6535,29.6793,83900.0
2007-05-22 12:55:00,45.88,45.94,45.88,45.9,196700.0,29.6858,29.7246,29.6858,29.6987,196700.0
2007-05-22 13:00:00,45.9,45.9,45.87,45.87,83800.0,29.6987,29.6987,29.6793,29.6793,83800.0
2007-05-22 13:05:00,45.88,45.93,45.87,45.91,126900.0,29.6858,29.7182,29.6793,29.7052,126900.0
2007-05-22 13:10:00,45.92,45.95,45.9,45.91,52100.0,29.7117,29.7311,29.6987,29.7052,52100.0
2007-05-22 13:15:00,45.91,45.94,45.85,45.86,121700.0,29.7052,29.7246,29.6664,29.6729,121700.0
2007-05-22 13:20:00,45.86,45.87,45.78,45.81,113100.0,29.6729,29.6793,29.6211,29.6405,113100.0
2007-05-22 13:25:00,45.81,45.82,45.79,45.8,146500.0,29.6405,29.647,29.6276,29.634,146500.0
2007-05-22 13:30:00,45.81,45.91,45.79,45.9,126200.0,29.6405,29.7052,29.6276,29.6987,126200.0
2007-05-22 13:35:00,45.89,45.91,45.86,45.87,104100.0,29.6923,29.7052,29.6729,29.6793,104100.0
2007-05-22 13:40:00,45.87,45.92,45.87,45.92,124800.0,29.6793,29.7117,29.6793,29.7117,124800.0
2007-05-22 13:45:00,45.92,45.93,45.89,45.9,78100.0,29.7117,29.7182,29.6923,29.6987,78100.0
2007-05-22 13:50:00,45.9,45.95,45.88,45.91,702900.0,29.6987,29.7311,29.6858,29.7052,702900.0
2007-05-22 13:55:00,45.91,45.94,45.89,45.9,346000.0,29.7052,29.7246,29.6923,29.6987,346000.0
2007-05-22 14:00:00,45.89,45.94,45.86,45.94,87100.0,29.6923,29.7246,29.6729,29.7246,87100.0
2007-05-22 14:05:00,45.94,45.98,45.91,45.92,165800.0,29.7246,29.7505,29.7052,29.7117,165800.0
2007-05-22 14:10:00,45.92,45.97,45.9,45.95,228100.0,29.7117,29.744,29.6987,29.7311,228100.0
2007-05-22 14:15:00,45.95,45.95,45.9,45.92,135600.0,29.7311,29.7311,29.6987,29.7117,135600.0
2007-05-22 14:20:00,45.92,45.94,45.9,45.9,149000.0,29.7117,29.7246,29.6987,29.6987,149000.0
2007-05-22 14:25:00,45.9,45.92,45.88,45.9,99900.0,29.6987,29.7117,29.6858,29.6987,99900.0
2007-05-22 14:30:00,45.9,46.9,45.89,46.63,1931600.0,29.6987,30.3458,29.6923,30.1711,1931600.0
2007-05-22 14:35:00,46.63,47.72,46.59,47.68,4355200.0,30.1711,30.8763,30.1452,30.8505,4355200.0
2007-05-22 14:40:00,47.68,47.68,47.2,47.23,2226400.0,30.8505,30.8505,30.5399,30.5593,2226400.0
2007-05-22 14:45:00,47.23,47.23,46.95,46.99,1352000.0,30.5593,30.5593,30.3781,30.404,1352000.0
2007-05-22 14:50:00,46.99,47.06,46.82,46.97,1135200.0,30.404,30.4493,30.294,30.3911,1135200.0
2007-05-22 14:55:00,46.97,47.1,46.8,47.05,910900.0,30.3911,30.4752,30.2811,30.4428,910900.0
2007-05-22 15:00:00,47.05,47.05,46.76,46.78,618100.0,30.4428,30.4428,30.2552,30.2681,618100.0
2007-05-22 15:05:00,46.77,46.84,46.65,46.72,487500.0,30.2617,30.307,30.184,30.2293,487500.0
2007-05-22 15:10:00,46.71,46.8,46.44,46.61,1052500.0,30.2228,30.2811,30.0481,30.1581,1052500.0
2007-05-22 15:15:00,46.61,46.71,46.04,46.35,1586000.0,30.1581,30.2228,29.7893,29.9899,1586000.0
2007-05-22 15:20:00,46.35,46.38,46.12,46.19,1171300.0,29.9899,30.0093,29.8411,29.8864,1171300.0
2007-05-22 15:25:00,46.2,46.41,46.15,46.37,591100.0,29.8929,30.0287,29.8605,30.0028,591100.0
2007-05-22 15:30:00,46.38,46.47,46.33,46.4,457100.0,30.0093,30.0676,29.977,30.0223,457100.0
2007-05-22 15:35:00,46.4,46.41,46.29,46.35,312100.0,30.0223,30.0287,29.9511,29.9899,312100.0
2007-05-22 15:40:00,46.35,46.41,46.35,46.39,439600.0,29.9899,30.0287,29.9899,30.0158,439600.0
2007-05-22 15:45:00,46.39,46.42,46.31,46.31,518600.0,30.0158,30.0352,29.964,29.964,518600.0
2007-05-22 15:50:00,46.32,46.41,46.27,46.33,502200.0,29.9705,30.0287,29.9381,29.977,502200.0
2007-05-22 15:55:00,46.33,46.41,46.32,46.35,444200.0,29.977,30.0287,29.9705,29.9899,444200.0
2007-05-23 09:30:00,46.51,46.69,46.16,46.16,610200.0,30.0934,30.2099,29.867,29.867,610200.0
2007-05-23 09:35:00,46.16,46.36,45.86,45.92,391900.0,29.867,29.9964,29.6729,29.7117,391900.0
2007-05-23 09:40:00,45.93,45.98,45.83,45.87,361700.0,29.7182,29.7505,29.6535,29.6793,361700.0
2007-05-23 09:45:00,45.87,45.97,45.86,45.93,357400.0,29.6793,29.744,29.6729,29.7182,357400.0
2007-05-23 09:50:00,45.94,46.05,45.9,46.0,398000.0,29.7246,29.7958,29.6987,29.7634,398000.0
2007-05-23 09:55:00,45.99,46.2,45.99,46.03,423300.0,29.757,29.8929,29.757,29.7829,423300.0
2007-05-23 10:00:00,46.03,46.26,46.03,46.18,279400.0,29.7829,29.9317,29.7829,29.8799,279400.0
2007-05-23 10:05:00,46.18,46.43,46.16,46.23,514200.0,29.8799,30.0417,29.867,29.9123,514200.0
2007-05-23 10:10:00,46.21,46.21,46.01,46.03,326900.0,29.8993,29.8993,29.7699,29.7829,326900.0
2007-05-23 10:15:00,46.03,46.14,46.03,46.1,195600.0,29.7829,29.854,29.7829,29.8282,195600.0
2007-05-23 10:20:00,46.09,46.09,45.65,46.01,307900.0,29.8217,29.8217,29.537,29.7699,307900.0
2007-05-23 10:25:00,46.0,46.05,45.96,45.97,154500.0,29.7634,29.7958,29.7376,29.744,154500.0
2007-05-23 10:30:00,45.98,46.0,45.9,45.92,154900.0,29.7505,29.7634,29.6987,29.7117,154900.0
2007-05-23 10:35:00,45.92,45.95,45.86,45.86,180000.0,29.7117,29.7311,29.6729,29.6729,180000.0
2007-05-23 10:40:00,45.87,45.94,45.83,45.86,300700.0,29.6793,29.7246,29.6535,29.6729,300700.0
2007-05-23 10:45:00,45.86,45.9,45.8,45.85,246400.0,29.6729,29.6987,29.634,29.6664,246400.0
2007-05-23 10:50:00,45.85,45.91,45.65,45.66,353900.0,29.6664,29.7052,29.537,29.5435,353900.0
2007-05-23 10:55:00,45.66,45.76,45.61,45.75,354300.0,29.5435,29.6082,29.5111,29.6017,354300.0
2007-05-23 11:00:00,45.75,45.8,45.7,45.72,237400.0,29.6017,29.634,29.5693,29.5823,237400.0
2007-05-23 11:05:00,45.71,45.8,45.71,45.78,107800.0,29.5758,29.634,29.5758,29.6211,107800.0
2007-05-23 11:10:00,45.76,45.77,45.7,45.71,91000.0,29.6082,29.6146,29.5693,29.5758,91000.0
2007-05-23 11:15:00,45.71,45.71,45.54,45.55,472900.0,29.5758,29.5758,29.4658,29.4723,472900.0
2007-05-23 11:20:00,45.54,45.62,45.52,45.62,346700.0,29.4658,29.5176,29.4529,29.5176,346700.0
2007-05-23 11:25:00,45.62,45.94,45.59,45.94,532000.0,29.5176,29.7246,29.4982,29.7246,532000.0
2007-05-23 11:30:00,45.95,45.98,45.79,45.97,310200.0,29.7311,29.7505,29.6276,29.744,310200.0
2007-05-23 11:35:00,45.97,46.01,45.9,45.95,270000.0,29.744,29.7699,29.6987,29.7311,270000.0
2007-05-23 11:40:00,45.95,45.95,45.83,45.86,223800.0,29.7311,29.7311,29.6535,29.6729,223800.0
2007-05-23 11:45:00,45.86,46.0,45.79,45.82,112900.0,29.6729,29.7634,29.6276,29.647,112900.0
2007-05-23 11:50:00,45.81,45.92,45.75,45.92,104900.0,29.6405,29.7117,29.6017,29.7117,104900.0
2007-05-23 11:55:00,45.91,45.95,45.91,45.91,80500.0,29.7052,29.7311,29.7052,29.7052,80500.0
2007-05-23 12:00:00,45.91,45.95,45.86,45.91,347100.0,29.7052,29.7311,29.6729,29.7052,347100.0
2007-05-23 12:05:00,45.9,45.94,45.9,45.9,57900.0,29.6987,29.7246,29.6987,29.6987,57900.0
2007-05-23 12:10:00,45.9,45.91,45.85,45.9,51600.0,29.6987,29.7052,29.6664,29.6987,51600.0
2007-05-23 12:15:00,45.91,45.99,45.84,45.89,201100.0,29.7052,29.757,29.6599,29.6923,201100.0
2007-05-23 12:20:00,45.89,45.93,45.85,45.87,274300.0,29.6923,29.7182,29.6664,29.6793,274300.0
2007-05-23 12:25:00,45.88,45.88,45.76,45.83,178900.0,29.6858,29.6858,29.6082,29.6535,178900.0
2007-05-23 12:30:00,45.84,45.84,45.77,45.8,72000.0,29.6599,29.6599,29.6146,29.634,72000.0
2007-05-23 12:35:00,45.8,45.84,45.79,45.82,111100.0,29.634,29.6599,29.6276,29.647,111100.0
2007-05-23 12:40:00,45.82,45.85,45.81,45.82,71400.0,29.647,29.6664,29.6405,29.647,71400.0
2007-05-23 12:45:00,45.82,45.85,45.82,45.84,66800.0,29.647,29.6664,29.647,29.6599,66800.0
2007-05-23 12:50:00,45.84,45.85,45.81,45.81,43500.0,29.6599,29.6664,29.6405,29.6405,43500.0
2007-05-23 12:55:00,45.82,45.84,45.8,45.82,31000.0,29.647,29.6599,29.634,29.647,31000.0
2007-05-23 13:00:00,45.82,45.85,45.82,45.85,49200.0,29.647,29.6664,29.647,29.6664,49200.0
2007-05-23 13:05:00,45.84,45.89,45.83,45.85,366900.0,29.6599,29.6923,29.6535,29.6664,366900.0
2007-05-23 13:10:00,45.85,45.86,45.8,45.8,76700.0,29.6664,29.6729,29.634,29.634,76700.0
2007-05-23 13:15:00,45.81,45.81,45.78,45.8,58100.0,29.6405,29.6405,29.6211,29.634,58100.0
2007-05-23 13:20:00,45.8,45.81,45.61,45.61,245000.0,29.634,29.6405,29.5111,29.5111,245000.0
2007-05-23 13:25:00,45.62,45.74,45.61,45.7,232900.0,29.5176,29.5952,29.5111,29.5693,232900.0
2007-05-23 13:30:00,45.7,45.71,45.68,45.69,70600.0,29.5693,29.5758,29.5564,29.5629,70600.0
2007-05-23 13:35:00,45.69,45.73,45.68,45.68,82700.0,29.5629,29.5887,29.5564,29.5564,82700.0
2007-05-23 13:40:00,45.69,45.71,45.67,45.69,103700.0,29.5629,29.5758,29.5499,29.5629,103700.0
2007-05-23 13:45:00,45.69,45.71,45.61,45.61,67300.0,29.5629,29.5758,29.5111,29.5111,67300.0
2007-05-23 13:50:00,45.62,45.64,45.61,45.63,83100.0,29.5176,29.5305,29.5111,29.524,83100.0
2007-05-23 13:55:00,45.63,45.65,45.56,45.59,190000.0,29.524,29.537,29.4788,29.4982,190000.0
2007-05-23 14:00:00,45.58,45.62,45.51,45.56,202600.0,29.4917,29.5176,29.4464,29.4788,202600.0
2007-05-23 14:05:00,45.56,45.64,45.54,45.57,116100.0,29.4788,29.5305,29.4658,29.4852,116100.0
2007-05-23 14:10:00,45.57,45.58,45.51,45.53,91400.0,29.4852,29.4917,29.4464,29.4593,91400.0
2007-05-23 14:15:00,45.52,45.57,45.39,45.4,313300.0,29.4529,29.4852,29.3688,29.3752,313300.0
2007-05-23 14:20:00,45.41,45.42,45.24,45.3,463700.0,29.3817,29.3882,29.2717,29.3105,463700.0
2007-05-23 14:25:00,45.29,45.34,45.1,45.13,463300.0,29.3041,29.3364,29.1811,29.2005,463300.0
2007-05-23 14:30:00,45.13,45.27,45.12,45.22,576800.0,29.2005,29.2911,29.1941,29.2588,576800.0
2007-05-23 14:35:00,45.23,45.23,45.17,45.18,202000.0,29.2652,29.2652,29.2264,29.2329,202000.0
2007-05-23 14:40:00,45.18,45.19,45.06,45.08,331200.0,29.2329,29.2394,29.1552,29.1682,331200.0
2007-05-23 14:45:00,45.08,45.15,45.07,45.13,503400.0,29.1682,29.2135,29.1617,29.2005,503400.0
2007-05-23 14:50:00,45.14,45.15,45.07,45.1,162900.0,29.207,29.2135,29.1617,29.1811,162900.0
2007-05-23 14:55:00,45.09,45.16,45.07,45.14,430500.0,29.1746,29.2199,29.1617,29.207,430500.0
2007-05-23 15:00:00,45.14,45.2,45.1,45.15,205800.0,29.207,29.2458,29.1811,29.2135,205800.0
2007-05-23 15:05:00,45.15,45.18,45.07,45.07,178300.0,29.2135,29.2329,29.1617,29.1617,178300.0
2007-05-23 15:10:00,45.07,45.08,44.96,44.97,414000.0,29.1617,29.1682,29.0905,29.097,414000.0
2007-05-23 15:15:00,44.97,45.05,44.94,45.02,321500.0,29.097,29.1488,29.0776,29.1294,321500.0
2007-05-23 15:20:00,45.02,45.16,44.99,45.05,427200.0,29.1294,29.2199,29.1099,29.1488,427200.0
2007-05-23 15:25:00,45.05,45.05,44.97,44.97,361600.0,29.1488,29.1488,29.097,29.097,361600.0
2007-05-23 15:30:00,44.98,45.01,44.89,44.96,331900.0,29.1035,29.1229,29.0452,29.0905,331900.0
2007-05-23 15:35:00,44.97,44.99,44.94,44.97,266000.0,29.097,29.1099,29.0776,29.097,266000.0
2007-05-23 15:40:00,44.97,44.98,44.9,44.94,337600.0,29.097,29.1035,29.0517,29.0776,337600.0
2007-05-23 15:45:00,44.94,44.96,44.83,44.85,355900.0,29.0776,29.0905,29.0064,29.0194,355900.0
2007-05-23 15:50:00,44.85,44.89,44.82,44.87,576300.0,29.0194,29.0452,29.0,29.0323,576300.0
2007-05-23 15:55:00,44.88,44.92,44.81,44.84,551500.0,29.0388,29.0647,28.9935,29.0129,551500.0
2007-05-24 09:30:00,44.75,45.0,44.73,44.78,568000.0,28.9547,29.1164,28.9417,28.9741,568000.0
2007-05-24 09:35:00,44.78,44.81,44.33,44.41,445300.0,28.9741,28.9935,28.6829,28.7347,445300.0
2007-05-24 09:40:00,44.41,44.44,44.19,44.28,420200.0,28.7347,28.7541,28.5923,28.6506,420200.0
2007-05-24 09:45:00,44.28,44.43,44.21,44.39,267400.0,28.6506,28.7476,28.6053,28.7217,267400.0
2007-05-24 09:50:00,44.4,44.5,44.33,44.49,304300.0,28.7282,28.7929,28.6829,28.7864,304300.0
2007-05-24 09:55:00,44.48,44.49,44.37,44.44,310300.0,28.78,28.7864,28.7088,28.7541,310300.0
2007-05-24 10:00:00,44.44,44.48,44.25,44.27,624300.0,28.7541,28.78,28.6311,28.6441,624300.0
2007-05-24 10:05:00,44.27,44.65,44.26,44.51,449000.0,28.6441,28.89,28.6376,28.7994,449000.0
2007-05-24 10:10:00,44.51,44.52,44.33,44.39,242200.0,28.7994,28.8058,28.6829,28.7217,242200.0
2007-05-24 10:15:00,44.39,44.44,44.23,44.24,333200.0,28.7217,28.7541,28.6182,28.6247,333200.0
2007-05-24 10:20:00,44.25,44.31,44.22,44.29,218800.0,28.6311,28.67,28.6117,28.657,218800.0
2007-05-24 10:25:00,44.29,44.37,44.25,44.26,250100.0,28.657,28.7088,28.6311,28.6376,250100.0
2007-05-24 10:30:00,44.27,44.4,44.26,44.37,432000.0,28.6441,28.7282,28.6376,28.7088,432000.0
2007-05-24 10:35:00,44.37,44.44,44.28,44.29,211700.0,28.7088,28.7541,28.6506,28.657,211700.0
2007-05-24 10:40:00,44.29,44.3,44.0,44.0,627700.0,28.657,28.6635,28.4694,28.4694,627700.0
2007-05-24 10:45:00,44.04,44.06,43.94,43.99,714000.0,28.4953,28.5082,28.4306,28.4629,714000.0
2007-05-24 10:50:00,43.99,44.02,43.86,43.88,553200.0,28.4629,28.4823,28.3788,28.3917,553200.0
2007-05-24 10:55:00,43.88,43.89,43.59,43.68,731500.0,28.3917,28.3982,28.2041,28.2623,731500.0
2007-05-24 11:00:00,43.67,43.76,43.63,43.76,824700.0,28.2559,28.3141,28.23,28.3141,824700.0
2007-05-24 11:05:00,43.76,43.91,43.73,43.89,549800.0,28.3141,28.4112,28.2947,28.3982,549800.0
2007-05-24 11:10:00,43.88,43.98,43.82,43.98,691500.0,28.3917,28.4564,28.3529,28.4564,691500.0
2007-05-24 11:15:00,43.98,44.14,43.87,43.94,639000.0,28.4564,28.56,28.3853,28.4306,639000.0
2007-05-24 11:20:00,43.93,44.0,43.82,43.83,358300.0,28.4241,28.4694,28.3529,28.3594,358300.0
2007-05-24 11:25:00,43.82,43.98,43.69,43.8,778200.0,28.3529,28.4564,28.2688,28.34,778200.0
2007-05-24 11:30:00,43.8,43.87,43.7,43.85,552800.0,28.34,28.3853,28.2753,28.3723,552800.0
2007-05-24 11:35:00,43.86,44.0,43.81,43.98,417200.0,28.3788,28.4694,28.3464,28.4564,417200.0
2007-05-24 11:40:00,43.98,44.02,43.91,44.01,392400.0,28.4564,28.4823,28.4112,28.4759,392400.0
2007-05-24 11:45:00,44.0,44.07,43.93,43.99,240500.0,28.4694,28.5147,28.4241,28.4629,240500.0
2007-05-24 11:50:00,43.99,44.14,43.96,44.05,200000.0,28.4629,28.56,28.4435,28.5017,200000.0
2007-05-24 11:55:00,44.05,44.21,44.05,44.12,214500.0,28.5017,28.6053,28.5017,28.547,214500.0
2007-05-24 12:00:00,44.12,44.19,44.06,44.13,193600.0,28.547,28.5923,28.5082,28.5535,193600.0
2007-05-24 12:05:00,44.15,44.15,43.95,44.0,298300.0,28.5664,28.5664,28.437,28.4694,298300.0
2007-05-24 12:10:00,43.99,44.02,43.92,44.0,171000.0,28.4629,28.4823,28.4176,28.4694,171000.0
2007-05-24 12:15:00,44.01,44.14,43.96,43.97,95300.0,28.4759,28.56,28.4435,28.45,95300.0
2007-05-24 12:20:00,43.96,43.97,43.8,43.82,174300.0,28.4435,28.45,28.34,28.3529,174300.0
2007-05-24 12:25:00,43.9,43.98,43.76,43.92,350500.0,28.4047,28.4564,28.3141,28.4176,350500.0
2007-05-24 12:30:00,43.9,43.96,43.78,43.86,255000.0,28.4047,28.4435,28.327,28.3788,255000.0
2007-05-24 12:35:00,43.85,43.96,43.8,43.95,171600.0,28.3723,28.4435,28.34,28.437,171600.0
2007-05-24 12:40:00,43.95,44.02,43.93,43.94,273200.0,28.437,28.4823,28.4241,28.4306,273200.0
2007-05-24 12:45:00,43.94,44.04,43.9,43.97,212600.0,28.4306,28.4953,28.4047,28.45,212600.0
2007-05-24 12:50:00,43.97,43.99,43.86,43.99,123600.0,28.45,28.4629,28.3788,28.4629,123600.0
2007-05-24 12:55:00,43.99,44.02,43.95,44.0,151200.0,28.4629,28.4823,28.437,28.4694,151200.0
2007-05-24 13:00:00,43.99,44.14,43.99,44.08,186400.0,28.4629,28.56,28.4629,28.5211,186400.0
2007-05-24 13:05:00,44.08,44.09,43.85,43.87,101400.0,28.5211,28.5276,28.3723,28.3853,101400.0
2007-05-24 13:10:00,43.89,43.99,43.88,43.98,79500.0,28.3982,28.4629,28.3917,28.4564,79500.0
2007-05-24 13:15:00,43.99,44.15,43.98,44.13,159300.0,28.4629,28.5664,28.4564,28.5535,159300.0
2007-05-24 13:20:00,44.12,44.19,44.1,44.13,118300.0,28.547,28.5923,28.5341,28.5535,118300.0
2007-05-24 13:25:00,44.13,44.13,44.02,44.07,130800.0,28.5535,28.5535,28.4823,28.5147,130800.0
2007-05-24 13:30:00,44.06,44.07,44.0,44.03,95500.0,28.5082,28.5147,28.4694,28.4888,95500.0
2007-05-24 13:35:00,44.03,44.05,43.91,43.96,295300.0,28.4888,28.5017,28.4112,28.4435,295300.0
2007-05-24 13:40:00,43.96,44.05,43.96,44.03,186100.0,28.4435,28.5017,28.4435,28.4888,186100.0
2007-05-24 13:45:00,44.03,44.14,44.03,44.08,97300.0,28.4888,28.56,28.4888,28.5211,97300.0
2007-05-24 13:50:00,44.08,44.16,44.0,44.09,168500.0,28.5211,28.5729,28.4694,28.5276,168500.0
2007-05-24 13:55:00,44.09,44.14,44.03,44.08,100000.0,28.5276,28.56,28.4888,28.5211,100000.0
2007-05-24 14:00:00,44.07,44.13,43.99,44.03,196800.0,28.5147,28.5535,28.4629,28.4888,196800.0
2007-05-24 14:05:00,44.03,44.06,43.9,43.92,140500.0,28.4888,28.5082,28.4047,28.4176,140500.0
2007-05-24 14:10:00,43.92,44.0,43.76,43.85,496400.0,28.4176,28.4694,28.3141,28.3723,496400.0
2007-05-24 14:15:00,43.84,43.9,43.78,43.83,298800.0,28.3659,28.4047,28.327,28.3594,298800.0
2007-05-24 14:20:00,43.82,43.94,43.82,43.91,478000.0,28.3529,28.4306,28.3529,28.4112,478000.0
2007-05-24 14:25:00,43.9,43.96,43.86,43.88,159100.0,28.4047,28.4435,28.3788,28.3917,159100.0
2007-05-24 14:30:00,43.87,43.92,43.83,43.87,128000.0,28.3853,28.4176,28.3594,28.3853,128000.0
2007-05-24 14:35:00,43.87,43.87,43.77,43.8,228400.0,28.3853,28.3853,28.3206,28.34,228400.0
2007-05-24 14:40:00,43.79,43.8,43.74,43.79,327200.0,28.3335,28.34,28.3012,28.3335,327200.0
2007-05-24 14:45:00,43.8,43.85,43.71,43.78,222200.0,28.34,28.3723,28.2817,28.327,222200.0
2007-05-24 14:50:00,43.78,43.82,43.76,43.81,302200.0,28.327,28.3529,28.3141,28.3464,302200.0
2007-05-24 14:55:00,43.81,43.82,43.74,43.77,336800.0,28.3464,28.3529,28.3012,28.3206,336800.0
2007-05-24 15:00:00,43.76,43.83,43.74,43.8,234700.0,28.3141,28.3594,28.3012,28.34,234700.0
2007-05-24 15:05:00,43.8,43.81,43.74,43.78,373200.0,28.34,28.3464,28.3012,28.327,373200.0
2007-05-24 15:10:00,43.79,43.85,43.76,43.83,339100.0,28.3335,28.3723,28.3141,28.3594,339100.0
2007-05-24 15:15:00,43.83,43.85,43.76,43.77,253600.0,28.3594,28.3723,28.3141,28.3206,253600.0
2007-05-24 15:20:00,43.77,43.81,43.77,43.8,197300.0,28.3206,28.3464,28.3206,28.34,197300.0
2007-05-24 15:25:00,43.81,43.88,43.78,43.88,445900.0,28.3464,28.3917,28.327,28.3917,445900.0
2007-05-24 15:30:00,43.87,43.9,43.76,43.77,366100.0,28.3853,28.4047,28.3141,28.3206,366100.0
2007-05-24 15:35:00,43.77,43.8,43.73,43.75,678300.0,28.3206,28.34,28.2947,28.3076,678300.0
2007-05-24 15:40:00,43.75,43.78,43.7,43.73,349200.0,28.3076,28.327,28.2753,28.2947,349200.0
2007-05-24 15:45:00,43.72,43.73,43.62,43.65,483600.0,28.2882,28.2947,28.2235,28.2429,483600.0
2007-05-24 15:50:00,43.65,43.65,43.49,43.5,967700.0,28.2429,28.2429,28.1394,28.1459,967700.0
2007-05-24 15:55:00,43.5,43.6,43.48,43.6,1093500.0,28.1459,28.2106,28.1329,28.2106,1093500.0
2007-05-25 09:30:00,43.69,43.89,43.37,43.38,583300.0,28.2688,28.3982,28.0618,28.0682,583300.0
2007-05-25 09:35:00,43.37,43.5,42.84,43.05,927000.0,28.0618,28.1459,27.7188,27.8547,927000.0
2007-05-25 09:40:00,43.05,43.4,43.04,43.2,581300.0,27.8547,28.0812,27.8482,27.9518,581300.0
2007-05-25 09:45:00,43.2,43.25,43.09,43.13,502700.0,27.9518,27.9841,27.8806,27.9065,502700.0
2007-05-25 09:50:00,43.13,43.15,43.02,43.12,355700.0,27.9065,27.9194,27.8353,27.9,355700.0
2007-05-25 09:55:00,43.11,43.2,43.09,43.2,365400.0,27.8935,27.9518,27.8806,27.9518,365400.0
2007-05-25 10:00:00,43.19,43.22,43.09,43.15,455700.0,27.9453,27.9647,27.8806,27.9194,455700.0
2007-05-25 10:05:00,43.14,43.32,43.12,43.29,328300.0,27.9129,28.0294,27.9,28.01,328300.0
2007-05-25 10:10:00,43.3,43.33,43.24,43.29,696100.0,28.0165,28.0359,27.9776,28.01,696100.0
2007-05-25 10:15:00,43.29,43.65,43.29,43.64,426700.0,28.01,28.2429,28.01,28.2365,426700.0
2007-05-25 10:20:00,43.64,43.77,43.55,43.75,342600.0,28.2365,28.3206,28.1782,28.3076,342600.0
2007-05-25 10:25:00,43.74,43.84,43.63,43.67,530100.0,28.3012,28.3659,28.23,28.2559,530100.0
2007-05-25 10:30:00,43.67,43.69,43.51,43.56,305500.0,28.2559,28.2688,28.1523,28.1847,305500.0
2007-05-25 10:35:00,43.56,43.66,43.47,43.59,353700.0,28.1847,28.2494,28.1265,28.2041,353700.0
2007-05-25 10:40:00,43.59,43.64,43.54,43.55,316900.0,28.2041,28.2365,28.1718,28.1782,316900.0
2007-05-25 10:45:00,43.57,43.58,43.39,43.39,254900.0,28.1912,28.1976,28.0747,28.0747,254900.0
2007-05-25 10:50:00,43.39,43.53,43.33,43.4,360200.0,28.0747,28.1653,28.0359,28.0812,360200.0
2007-05-25 10:55:00,43.4,43.41,43.35,43.36,175500.0,28.0812,28.0876,28.0488,28.0553,175500.0
2007-05-25 11:00:00,43.37,43.37,43.35,43.36,76300.0,28.0618,28.0618,28.0488,28.0553,76300.0
2007-05-25 11:05:00,43.36,43.37,43.33,43.36,108500.0,28.0553,28.0618,28.0359,28.0553,108500.0
2007-05-25 11:10:00,43.36,43.5,43.34,43.5,164800.0,28.0553,28.1459,28.0423,28.1459,164800.0
2007-05-25 11:15:00,43.5,43.5,43.38,43.4,278100.0,28.1459,28.1459,28.0682,28.0812,278100.0
2007-05-25 11:20:00,43.4,43.4,43.29,43.32,128900.0,28.0812,28.0812,28.01,28.0294,128900.0
2007-05-25 11:25:00,43.33,43.33,43.15,43.22,177700.0,28.0359,28.0359,27.9194,27.9647,177700.0
2007-05-25 11:30:00,43.22,43.24,43.19,43.23,119800.0,27.9647,27.9776,27.9453,27.9712,119800.0
2007-05-25 11:35:00,43.24,43.28,43.13,43.17,263700.0,27.9776,28.0035,27.9065,27.9323,263700.0
2007-05-25 11:40:00,43.16,43.17,43.05,43.05,182400.0,27.9259,27.9323,27.8547,27.8547,182400.0
2007-05-25 11:45:00,43.05,43.17,43.04,43.16,139300.0,27.8547,27.9323,27.8482,27.9259,139300.0
2007-05-25 11:50:00,43.16,43.17,43.12,43.12,114900.0,27.9259,27.9323,27.9,27.9,114900.0
2007-05-25 11:55:00,43.12,43.16,43.07,43.14,195700.0,27.9,27.9259,27.8676,27.9129,195700.0
2007-05-25 12:00:00,43.14,43.16,43.09,43.14,217800.0,27.9129,27.9259,27.8806,27.9129,217800.0
2007-05-25 12:05:00,43.14,43.14,43.0,43.02,268400.0,27.9129,27.9129,27.8224,27.8353,268400.0
2007-05-25 12:10:00,43.01,43.13,42.93,43.02,689300.0,27.8288,27.9065,27.7771,27.8353,689300.0
2007-05-25 12:15:00,43.01,43.02,42.95,42.98,320000.0,27.8288,27.8353,27.79,27.8094,320000.0
2007-05-25 12:20:00,42.98,43.03,42.96,43.0,237300.0,27.8094,27.8418,27.7965,27.8224,237300.0
2007-05-25 12:25:00,43.0,43.02,42.91,42.97,296900.0,27.8224,27.8353,27.7641,27.8029,296900.0
2007-05-25 12:30:00,42.98,43.01,42.96,42.96,108900.0,27.8094,27.8288,27.7965,27.7965,108900.0
2007-05-25 12:35:00,42.97,43.02,42.97,43.01,84900.0,27.8029,27.8353,27.8029,27.8288,84900.0
2007-05-25 12:40:00,43.02,43.05,43.01,43.02,110700.0,27.8353,27.8547,27.8288,27.8353,110700.0
2007-05-25 12:45:00,43.03,43.07,43.02,43.06,123800.0,27.8418,27.8676,27.8353,27.8612,123800.0
2007-05-25 12:50:00,43.06,43.06,43.03,43.04,75000.0,27.8612,27.8612,27.8418,27.8482,75000.0
2007-05-25 12:55:00,43.04,43.05,43.03,43.03,164500.0,27.8482,27.8547,27.8418,27.8418,164500.0
2007-05-25 13:00:00,43.03,43.23,43.03,43.23,361000.0,27.8418,27.9712,27.8418,27.9712,361000.0
2007-05-25 13:05:00,43.22,43.3,43.2,43.29,254000.0,27.9647,28.0165,27.9518,28.01,254000.0
2007-05-25 13:10:00,43.3,43.4,43.29,43.37,293400.0,28.0165,28.0812,28.01,28.0618,293400.0
2007-05-25 13:15:00,43.37,43.44,43.33,43.35,298500.0,28.0618,28.107,28.0359,28.0488,298500.0
2007-05-25 13:20:00,43.34,43.4,43.25,43.34,312700.0,28.0423,28.0812,27.9841,28.0423,312700.0
2007-05-25 13:25:00,43.35,43.37,43.27,43.27,250000.0,28.0488,28.0618,27.9971,27.9971,250000.0
2007-05-25 13:30:00,43.27,43.29,43.26,43.27,60400.0,27.9971,28.01,27.9906,27.9971,60400.0
2007-05-25 13:35:00,43.27,43.28,43.25,43.26,93000.0,27.9971,28.0035,27.9841,27.9906,93000.0
2007-05-25 13:40:00,43.26,43.27,43.21,43.23,148800.0,27.9906,27.9971,27.9582,27.9712,148800.0
2007-05-25 13:45:00,43.23,43.27,43.21,43.23,112100.0,27.9712,27.9971,27.9582,27.9712,112100.0
2007-05-25 13:50:00,43.23,43.25,43.2,43.23,42700.0,27.9712,27.9841,27.9518,27.9712,42700.0
2007-05-25 13:55:00,43.23,43.35,43.23,43.33,118700.0,27.9712,28.0488,27.9712,28.0359,118700.0
2007-05-25 14:00:00,43.34,43.35,43.26,43.33,164000.0,28.0423,28.0488,27.9906,28.0359,164000.0
2007-05-25 14:05:00,43.33,43.35,43.26,43.26,180200.0,28.0359,28.0488,27.9906,27.9906,180200.0
2007-05-25 14:10:00,43.26,43.31,43.24,43.24,86700.0,27.9906,28.0229,27.9776,27.9776,86700.0
2007-05-25 14:15:00,43.24,43.24,43.14,43.23,137400.0,27.9776,27.9776,27.9129,27.9712,137400.0
2007-05-25 14:20:00,43.24,43.32,43.24,43.31,112800.0,27.9776,28.0294,27.9776,28.0229,112800.0
2007-05-25 14:25:00,43.31,43.31,43.22,43.23,112800.0,28.0229,28.0229,27.9647,27.9712,112800.0
2007-05-25 14:30:00,43.24,43.26,43.22,43.26,99800.0,27.9776,27.9906,27.9647,27.9906,99800.0
2007-05-25 14:35:00,43.26,43.3,43.25,43.29,88000.0,27.9906,28.0165,27.9841,28.01,88000.0
2007-05-25 14:40:00,43.3,43.35,43.29,43.35,146600.0,28.0165,28.0488,28.01,28.0488,146600.0
2007-05-25 14:45:00,43.36,43.4,43.31,43.38,338200.0,28.0553,28.0812,28.0229,28.0682,338200.0
2007-05-25 14:50:00,43.39,43.4,43.32,43.38,192700.0,28.0747,28.0812,28.0294,28.0682,192700.0
2007-05-25 14:55:00,43.38,43.43,43.38,43.42,210600.0,28.0682,28.1006,28.0682,28.0941,210600.0
2007-05-25 15:00:00,43.42,43.43,43.39,43.4,148200.0,28.0941,28.1006,28.0747,28.0812,148200.0
2007-05-25 15:05:00,43.4,43.41,43.36,43.38,250000.0,28.0812,28.0876,28.0553,28.0682,250000.0
2007-05-25 15:10:00,43.38,43.43,43.37,43.4,173700.0,28.0682,28.1006,28.0618,28.0812,173700.0
2007-05-25 15:15:00,43.39,43.44,43.34,43.41,347800.0,28.0747,28.107,28.0423,28.0876,347800.0
2007-05-25 15:20:00,43.41,43.42,43.36,43.39,207800.0,28.0876,28.0941,28.0553,28.0747,207800.0
2007-05-25 15:25:00,43.39,43.45,43.38,43.4,236600.0,28.0747,28.1135,28.0682,28.0812,236600.0
2007-05-25 15:30:00,43.4,43.43,43.4,43.42,192400.0,28.0812,28.1006,28.0812,28.0941,192400.0
2007-05-25 15:35:00,43.41,43.47,43.4,43.4,273100.0,28.0876,28.1265,28.0812,28.0812,273100.0
2007-05-25 15:40:00,43.41,43.42,43.35,43.37,275100.0,28.0876,28.0941,28.0488,28.0618,275100.0
2007-05-25 15:45:00,43.38,43.38,43.33,43.33,264700.0,28.0682,28.0682,28.0359,28.0359,264700.0
2007-05-25 15:50:00,43.32,43.41,43.31,43.33,371300.0,28.0294,28.0876,28.0229,28.0359,371300.0
2007-05-25 15:55:00,43.32,43.4,43.32,43.32,590700.0,28.0294,28.0812,28.0294,28.0294,590700.0
2007-05-29 09:30:00,43.4,44.45,43.38,44.45,745500.0,28.0812,28.7605,28.0682,28.7605,745500.0
2007-05-29 09:35:00,44.43,44.61,44.3,44.57,922400.0,28.7476,28.8641,28.6635,28.8382,922400.0
2007-05-29 09:40:00,44.57,44.6,44.31,44.54,581300.0,28.8382,28.8576,28.67,28.8188,581300.0
2007-05-29 09:45:00,44.54,44.64,44.48,44.64,416000.0,28.8188,28.8835,28.78,28.8835,416000.0
2007-05-29 09:50:00,44.63,44.65,44.57,44.58,470600.0,28.877,28.89,28.8382,28.8447,470600.0
2007-05-29 09:55:00,44.58,44.85,44.58,44.84,528100.0,28.8447,29.0194,28.8447,29.0129,528100.0
2007-05-29 10:00:00,44.84,44.97,44.68,44.8,640500.0,29.0129,29.097,28.9094,28.987,640500.0
2007-05-29 10:05:00,44.79,44.83,44.67,44.7,296300.0,28.9805,29.0064,28.9029,28.9223,296300.0
2007-05-29 10:10:00,44.7,44.83,44.59,44.81,535600.0,28.9223,29.0064,28.8511,28.9935,535600.0
2007-05-29 10:15:00,44.81,44.81,44.72,44.78,265200.0,28.9935,28.9935,28.9352,28.9741,265200.0
2007-05-29 10:20:00,44.78,44.81,44.66,44.67,328800.0,28.9741,28.9935,28.8964,28.9029,328800.0
2007-05-29 10:25:00,44.67,44.69,44.57,44.68,277800.0,28.9029,28.9158,28.8382,28.9094,277800.0
2007-05-29 10:30:00,44.69,44.75,44.65,44.7,193500.0,28.9158,28.9547,28.89,28.9223,193500.0
2007-05-29 10:35:00,44.7,44.81,44.63,44.79,188600.0,28.9223,28.9935,28.877,28.9805,188600.0
2007-05-29 10:40:00,44.79,44.84,44.73,44.73,172900.0,28.9805,29.0129,28.9417,28.9417,172900.0
2007-05-29 10:45:00,44.74,44.77,44.71,44.71,107300.0,28.9482,28.9676,28.9288,28.9288,107300.0
2007-05-29 10:50:00,44.71,44.79,44.68,44.7,159200.0,28.9288,28.9805,28.9094,28.9223,159200.0
2007-05-29 10:55:00,44.7,44.76,44.67,44.74,73100.0,28.9223,28.9611,28.9029,28.9482,73100.0
2007-05-29 11:00:00,44.73,44.75,44.67,44.67,98900.0,28.9417,28.9547,28.9029,28.9029,98900.0
2007-05-29 11:05:00,44.67,44.68,44.52,44.53,135000.0,28.9029,28.9094,28.8058,28.8123,135000.0
2007-05-29 11:10:00,44.53,44.6,44.51,44.53,173000.0,28.8123,28.8576,28.7994,28.8123,173000.0
2007-05-29 11:15:00,44.53,44.7,44.42,44.49,277900.0,28.8123,28.9223,28.7411,28.7864,277900.0
2007-05-29 11:20:00,44.48,44.5,44.41,44.44,121500.0,28.78,28.7929,28.7347,28.7541,121500.0
2007-05-29 11:25:00,44.44,44.44,44.29,44.29,208100.0,28.7541,28.7541,28.657,28.657,208100.0
2007-05-29 11:30:00,44.3,44.31,44.19,44.3,320700.0,28.6635,28.67,28.5923,28.6635,320700.0
2007-05-29 11:35:00,44.3,44.4,44.3,44.37,195000.0,28.6635,28.7282,28.6635,28.7088,195000.0
2007-05-29 11:40:00,44.36,44.36,44.25,44.25,114900.0,28.7023,28.7023,28.6311,28.6311,114900.0
2007-05-29 11:45:00,44.26,44.34,44.25,44.3,162600.0,28.6376,28.6894,28.6311,28.6635,162600.0
2007-05-29 11:50:00,44.3,44.35,43.88,44.29,150700.0,28.6635,28.6958,28.3917,28.657,150700.0
2007-05-29 11:55:00,44.29,44.32,44.25,44.25,176000.0,28.657,28.6764,28.6311,28.6311,176000.0
2007-05-29 12:00:00,44.25,44.33,44.25,44.3,140100.0,28.6311,28.6829,28.6311,28.6635,140100.0
2007-05-29 12:05:00,44.3,44.37,44.29,44.33,135000.0,28.6635,28.7088,28.657,28.6829,135000.0
2007-05-29 12:10:00,44.34,44.47,44.33,44.41,270500.0,28.6894,28.7735,28.6829,28.7347,270500.0
2007-05-29 12:15:00,44.41,44.42,44.33,44.36,200000.0,28.7347,28.7411,28.6829,28.7023,200000.0
2007-05-29 12:20:00,44.36,44.37,44.34,44.35,101200.0,28.7023,28.7088,28.6894,28.6958,101200.0
2007-05-29 12:25:00,44.35,44.42,44.35,44.37,129000.0,28.6958,28.7411,28.6958,28.7088,129000.0
2007-05-29 12:30:00,44.37,44.41,44.32,44.37,134500.0,28.7088,28.7347,28.6764,28.7088,134500.0
2007-05-29 12:35:00,44.38,44.45,44.38,44.44,202000.0,28.7153,28.7605,28.7153,28.7541,202000.0
2007-05-29 12:40:00,44.43,44.46,44.42,44.44,135500.0,28.7476,28.767,28.7411,28.7541,135500.0
2007-05-29 12:45:00,44.44,44.44,44.4,44.4,85600.0,28.7541,28.7541,28.7282,28.7282,85600.0
2007-05-29 12:50:00,44.41,44.43,44.39,44.39,82000.0,28.7347,28.7476,28.7217,28.7217,82000.0
2007-05-29 12:55:00,44.39,44.41,44.39,44.4,106100.0,28.7217,28.7347,28.7217,28.7282,106100.0
2007-05-29 13:00:00,44.41,44.43,44.4,44.41,62200.0,28.7347,28.7476,28.7282,28.7347,62200.0
2007-05-29 13:05:00,44.41,44.46,44.4,44.44,185900.0,28.7347,28.767,28.7282,28.7541,185900.0
2007-05-29 13:10:00,44.43,44.47,44.35,44.38,261300.0,28.7476,28.7735,28.6958,28.7153,261300.0
2007-05-29 13:15:00,44.38,44.38,44.18,44.2,209800.0,28.7153,28.7153,28.5859,28.5988,209800.0
2007-05-29 13:20:00,44.19,44.8,43.92,43.99,456800.0,28.5923,28.987,28.4176,28.4629,456800.0
2007-05-29 13:25:00,43.99,44.03,43.93,43.99,354600.0,28.4629,28.4888,28.4241,28.4629,354600.0
2007-05-29 13:30:00,43.99,44.02,43.97,43.98,518200.0,28.4629,28.4823,28.45,28.4564,518200.0
2007-05-29 13:35:00,43.98,44.01,43.84,43.87,182200.0,28.4564,28.4759,28.3659,28.3853,182200.0
2007-05-29 13:40:00,43.87,44.0,43.84,43.98,284200.0,28.3853,28.4694,28.3659,28.4564,284200.0
2007-05-29 13:45:00,43.99,44.01,43.95,43.98,116300.0,28.4629,28.4759,28.437,28.4564,116300.0
2007-05-29 13:50:00,43.98,43.98,43.95,43.95,204600.0,28.4564,28.4564,28.437,28.437,204600.0
2007-05-29 13:55:00,43.96,43.96,43.88,43.9,214900.0,28.4435,28.4435,28.3917,28.4047,214900.0
2007-05-29 14:00:00,43.9,43.91,43.75,43.84,479800.0,28.4047,28.4112,28.3076,28.3659,479800.0
2007-05-29 14:05:00,43.84,44.35,43.82,43.84,220000.0,28.3659,28.6958,28.3529,28.3659,220000.0
2007-05-29 14:10:00,43.83,43.85,43.81,43.85,153000.0,28.3594,28.3723,28.3464,28.3723,153000.0
2007-05-29 14:15:00,43.84,43.85,42.83,43.53,1319900.0,28.3659,28.3723,27.7124,28.1653,1319900.0
2007-05-29 14:20:00,43.58,43.96,43.48,43.79,2058800.0,28.1976,28.4435,28.1329,28.3335,2058800.0
2007-05-29 14:25:00,43.79,43.8,43.41,43.55,700100.0,28.3335,28.34,28.0876,28.1782,700100.0
2007-05-29 14:30:00,43.55,43.71,43.25,43.43,628400.0,28.1782,28.2817,27.9841,28.1006,628400.0
2007-05-29 14:35:00,43.43,43.69,43.39,43.67,455200.0,28.1006,28.2688,28.0747,28.2559,455200.0
2007-05-29 14:40:00,43.66,43.88,43.66,43.82,643200.0,28.2494,28.3917,28.2494,28.3529,643200.0
2007-05-29 14:45:00,43.83,43.87,43.76,43.83,166200.0,28.3594,28.3853,28.3141,28.3594,166200.0
2007-05-29 14:50:00,43.82,43.83,43.75,43.79,84000.0,28.3529,28.3594,28.3076,28.3335,84000.0
2007-05-29 14:55:00,43.79,43.88,43.77,43.88,163400.0,28.3335,28.3917,28.3206,28.3917,163400.0
2007-05-29 15:00:00,43.87,43.87,43.83,43.87,177300.0,28.3853,28.3853,28.3594,28.3853,177300.0
2007-05-29 15:05:00,43.87,43.94,43.85,43.94,383900.0,28.3853,28.4306,28.3723,28.4306,383900.0
2007-05-29 15:10:00,43.93,44.09,43.92,44.03,535500.0,28.4241,28.5276,28.4176,28.4888,535500.0
2007-05-29 15:15:00,44.04,44.18,44.01,44.02,321400.0,28.4953,28.5859,28.4759,28.4823,321400.0
2007-05-29 15:20:00,44.02,44.04,43.88,43.96,141500.0,28.4823,28.4953,28.3917,28.4435,141500.0
2007-05-29 15:25:00,43.96,43.97,43.88,43.89,80400.0,28.4435,28.45,28.3917,28.3982,80400.0
2007-05-29 15:30:00,43.89,44.02,43.89,43.98,259700.0,28.3982,28.4823,28.3982,28.4564,259700.0
2007-05-29 15:35:00,43.98,44.1,43.97,44.04,223300.0,28.4564,28.5341,28.45,28.4953,223300.0
2007-05-29 15:40:00,44.03,44.34,44.03,44.33,945600.0,28.4888,28.6894,28.4888,28.6829,945600.0
2007-05-29 15:45:00,44.33,44.35,44.24,44.26,295600.0,28.6829,28.6958,28.6247,28.6376,295600.0
2007-05-29 15:50:00,44.26,44.28,44.18,44.24,584100.0,28.6376,28.6506,28.5859,28.6247,584100.0
2007-05-29 15:55:00,44.24,44.32,44.14,44.31,657400.0,28.6247,28.6764,28.56,28.67,657400.0
2007-05-30 09:30:00,43.35,43.39,42.7,42.98,1174500.0,28.1405,28.1665,27.7186,27.9003,1174500.0
2007-05-30 09:35:00,42.98,43.24,42.78,43.05,653000.0,27.9003,28.0691,27.7705,27.9458,653000.0
2007-05-30 09:40:00,43.05,43.4,43.05,43.4,1103600.0,27.9458,28.173,27.9458,28.173,1103600.0
2007-05-30 09:45:00,43.4,43.71,43.1,43.45,954900.0,28.173,28.3742,27.9782,28.2054,954900.0
2007-05-30 09:50:00,43.46,43.46,43.26,43.41,297600.0,28.2119,28.2119,28.0821,28.1795,297600.0
2007-05-30 09:55:00,43.4,43.5,43.31,43.43,214000.0,28.173,28.2379,28.1146,28.1925,214000.0
2007-05-30 10:00:00,43.44,43.44,43.23,43.28,459500.0,28.1989,28.1989,28.0626,28.0951,459500.0
2007-05-30 10:05:00,43.28,43.4,43.25,43.36,211100.0,28.0951,28.173,28.0756,28.147,211100.0
2007-05-30 10:10:00,43.36,43.4,43.23,43.3,236000.0,28.147,28.173,28.0626,28.1081,236000.0
2007-05-30 10:15:00,43.3,43.47,43.3,43.45,528800.0,28.1081,28.2184,28.1081,28.2054,528800.0
2007-05-30 10:20:00,43.44,43.45,43.28,43.34,363600.0,28.1989,28.2054,28.0951,28.134,363600.0
2007-05-30 10:25:00,43.34,43.37,43.28,43.34,164300.0,28.134,28.1535,28.0951,28.134,164300.0
2007-05-30 10:30:00,43.34,43.41,43.25,43.31,273400.0,28.134,28.1795,28.0756,28.1146,273400.0
2007-05-30 10:35:00,43.32,43.34,43.26,43.29,156300.0,28.121,28.134,28.0821,28.1016,156300.0
2007-05-30 10:40:00,43.28,43.32,43.25,43.26,419300.0,28.0951,28.121,28.0756,28.0821,419300.0
2007-05-30 10:45:00,43.26,43.32,43.24,43.3,152800.0,28.0821,28.121,28.0691,28.1081,152800.0
2007-05-30 10:50:00,43.32,43.36,43.29,43.31,171700.0,28.121,28.147,28.1016,28.1146,171700.0
2007-05-30 10:55:00,43.32,43.33,43.3,43.3,175200.0,28.121,28.1275,28.1081,28.1081,175200.0
2007-05-30 11:00:00,43.31,43.41,43.3,43.37,249800.0,28.1146,28.1795,28.1081,28.1535,249800.0
2007-05-30 11:05:00,43.37,43.46,43.37,43.39,184200.0,28.1535,28.2119,28.1535,28.1665,184200.0
2007-05-30 11:10:00,43.4,43.4,43.3,43.31,176500.0,28.173,28.173,28.1081,28.1146,176500.0
2007-05-30 11:15:00,43.31,43.32,43.2,43.26,375400.0,28.1146,28.121,28.0431,28.0821,375400.0
2007-05-30 11:20:00,43.26,43.36,43.21,43.35,316000.0,28.0821,28.147,28.0496,28.1405,316000.0
2007-05-30 11:25:00,43.35,43.38,43.34,43.35,166800.0,28.1405,28.16,28.134,28.1405,166800.0
2007-05-30 11:30:00,43.35,43.36,43.24,43.24,170700.0,28.1405,28.147,28.0691,28.0691,170700.0
2007-05-30 11:35:00,43.24,43.26,43.22,43.22,159200.0,28.0691,28.0821,28.0561,28.0561,159200.0
2007-05-30 11:40:00,43.23,43.24,43.13,43.14,424200.0,28.0626,28.0691,27.9977,28.0042,424200.0
2007-05-30 11:45:00,43.14,43.17,43.05,43.14,383700.0,28.0042,28.0237,27.9458,28.0042,383700.0
2007-05-30 11:50:00,43.14,43.14,43.1,43.1,119200.0,28.0042,28.0042,27.9782,27.9782,119200.0
2007-05-30 11:55:00,43.1,43.11,43.03,43.1,236200.0,27.9782,27.9847,27.9328,27.9782,236200.0
2007-05-30 12:00:00,43.09,43.12,43.08,43.12,186500.0,27.9717,27.9912,27.9653,27.9912,186500.0
2007-05-30 12:05:00,43.13,43.16,43.1,43.16,198500.0,27.9977,28.0172,27.9782,28.0172,198500.0
2007-05-30 12:10:00,43.16,43.22,43.14,43.15,491400.0,28.0172,28.0561,28.0042,28.0107,491400.0
2007-05-30 12:15:00,43.16,43.21,43.1,43.1,256200.0,28.0172,28.0496,27.9782,27.9782,256200.0
2007-05-30 12:20:00,43.1,43.19,43.06,43.16,218100.0,27.9782,28.0367,27.9523,28.0172,218100.0
2007-05-30 12:25:00,43.15,43.19,43.12,43.19,209100.0,28.0107,28.0367,27.9912,28.0367,209100.0
2007-05-30 12:30:00,43.18,43.21,43.13,43.19,496700.0,28.0302,28.0496,27.9977,28.0367,496700.0
2007-05-30 12:35:00,43.19,43.21,43.1,43.11,125000.0,28.0367,28.0496,27.9782,27.9847,125000.0
2007-05-30 12:40:00,43.11,43.14,43.07,43.08,70500.0,27.9847,28.0042,27.9588,27.9653,70500.0
2007-05-30 12:45:00,43.08,43.18,43.08,43.16,87400.0,27.9653,28.0302,27.9653,28.0172,87400.0
2007-05-30 12:50:00,43.17,43.18,43.06,43.07,80600.0,28.0237,28.0302,27.9523,27.9588,80600.0
2007-05-30 12:55:00,43.06,43.08,43.05,43.06,59500.0,27.9523,27.9653,27.9458,27.9523,59500.0
2007-05-30 13:00:00,43.07,43.07,42.96,42.96,114400.0,27.9588,27.9588,27.8874,27.8874,114400.0
2007-05-30 13:05:00,42.97,42.97,42.8,42.83,398700.0,27.8938,27.8938,27.7835,27.803,398700.0
2007-05-30 13:10:00,42.83,42.89,42.82,42.88,133100.0,27.803,27.8419,27.7965,27.8354,133100.0
2007-05-30 13:15:00,42.88,42.92,42.88,42.9,108000.0,27.8354,27.8614,27.8354,27.8484,108000.0
2007-05-30 13:20:00,42.9,42.91,42.85,42.85,123000.0,27.8484,27.8549,27.8159,27.8159,123000.0
2007-05-30 13:25:00,42.85,42.9,42.69,42.7,324400.0,27.8159,27.8484,27.7121,27.7186,324400.0
2007-05-30 13:30:00,42.7,42.72,42.59,42.66,508900.0,27.7186,27.7316,27.6472,27.6926,508900.0
2007-05-30 13:35:00,42.66,44.28,42.42,42.42,695400.0,27.6926,28.7442,27.5368,27.5368,695400.0
2007-05-30 13:40:00,42.43,42.62,42.39,42.55,672100.0,27.5433,27.6666,27.5173,27.6212,672100.0
2007-05-30 13:45:00,42.55,42.66,42.54,42.58,465200.0,27.6212,27.6926,27.6147,27.6407,465200.0
2007-05-30 13:50:00,42.58,42.62,42.56,42.6,183000.0,27.6407,27.6666,27.6277,27.6537,183000.0
2007-05-30 13:55:00,42.6,42.71,42.56,42.65,366700.0,27.6537,27.7251,27.6277,27.6861,366700.0
2007-05-30 14:00:00,42.65,44.28,42.42,42.42,499300.0,27.6861,28.7442,27.5368,27.5368,499300.0
2007-05-30 14:05:00,42.42,42.55,42.31,42.49,550100.0,27.5368,27.6212,27.4654,27.5823,550100.0
2007-05-30 14:10:00,42.5,42.7,42.45,42.67,480200.0,27.5887,27.7186,27.5563,27.6991,480200.0
2007-05-30 14:15:00,42.68,42.75,42.63,42.67,437300.0,27.7056,27.751,27.6731,27.6991,437300.0
2007-05-30 14:20:00,42.67,42.67,42.56,42.64,333700.0,27.6991,27.6991,27.6277,27.6796,333700.0
2007-05-30 14:25:00,42.64,42.7,42.58,42.65,693700.0,27.6796,27.7186,27.6407,27.6861,693700.0
2007-05-30 14:30:00,42.64,42.69,42.62,42.64,368900.0,27.6796,27.7121,27.6666,27.6796,368900.0
2007-05-30 14:35:00,42.63,42.68,42.62,42.62,280000.0,27.6731,27.7056,27.6666,27.6666,280000.0
2007-05-30 14:40:00,42.63,42.7,42.61,42.67,308700.0,27.6731,27.7186,27.6602,27.6991,308700.0
2007-05-30 14:45:00,42.67,42.67,42.61,42.62,240200.0,27.6991,27.6991,27.6602,27.6666,240200.0
2007-05-30 14:50:00,42.62,42.66,42.61,42.63,317100.0,27.6666,27.6926,27.6602,27.6731,317100.0
2007-05-30 14:55:00,42.62,42.67,42.61,42.66,349800.0,27.6666,27.6991,27.6602,27.6926,349800.0
2007-05-30 15:00:00,42.66,42.73,42.63,42.73,389200.0,27.6926,27.738,27.6731,27.738,389200.0
2007-05-30 15:05:00,42.74,42.74,42.65,42.65,320000.0,27.7445,27.7445,27.6861,27.6861,320000.0
2007-05-30 15:10:00,42.65,42.66,42.57,42.58,192100.0,27.6861,27.6926,27.6342,27.6407,192100.0
2007-05-30 15:15:00,42.57,42.68,42.55,42.65,521200.0,27.6342,27.7056,27.6212,27.6861,521200.0
2007-05-30 15:20:00,42.64,42.65,42.57,42.58,154900.0,27.6796,27.6861,27.6342,27.6407,154900.0
2007-05-30 15:25:00,42.58,42.6,42.52,42.54,283600.0,27.6407,27.6537,27.6017,27.6147,283600.0
2007-05-30 15:30:00,42.55,42.65,42.55,42.65,345200.0,27.6212,27.6861,27.6212,27.6861,345200.0
2007-05-30 15:35:00,42.66,42.69,42.62,42.69,765500.0,27.6926,27.7121,27.6666,27.7121,765500.0
2007-05-30 15:40:00,42.68,42.78,42.68,42.76,506400.0,27.7056,27.7705,27.7056,27.7575,506400.0
2007-05-30 15:45:00,42.75,42.78,42.72,42.72,333200.0,27.751,27.7705,27.7316,27.7316,333200.0
2007-05-30 15:50:00,42.73,42.83,42.71,42.83,555300.0,27.738,27.803,27.7251,27.803,555300.0
2007-05-30 15:55:00,42.84,42.86,42.73,42.83,1102100.0,27.8095,27.8224,27.738,27.803,1102100.0
2007-05-31 09:30:00,42.93,43.0,42.88,42.88,550900.0,27.8679,27.9133,27.8354,27.8354,550900.0
2007-05-31 09:35:00,42.88,43.09,42.85,43.05,379900.0,27.8354,27.9717,27.8159,27.9458,379900.0
2007-05-31 09:40:00,43.05,43.15,42.78,42.85,594400.0,27.9458,28.0107,27.7705,27.8159,594400.0
2007-05-31 09:45:00,42.85,42.93,42.78,42.78,358400.0,27.8159,27.8679,27.7705,27.7705,358400.0
2007-05-31 09:50:00,42.78,42.81,42.73,42.77,353000.0,27.7705,27.79,27.738,27.764,353000.0
2007-05-31 09:55:00,42.76,42.77,42.65,42.69,303000.0,27.7575,27.764,27.6861,27.7121,303000.0
2007-05-31 10:00:00,42.68,42.69,42.23,42.26,821900.0,27.7056,27.7121,27.4135,27.4329,821900.0
2007-05-31 10:05:00,42.26,42.7,42.25,42.7,775100.0,27.4329,27.7186,27.4265,27.7186,775100.0
2007-05-31 10:10:00,42.7,42.76,42.36,42.43,569800.0,27.7186,27.7575,27.4979,27.5433,569800.0
2007-05-31 10:15:00,42.43,42.53,42.39,42.51,656500.0,27.5433,27.6082,27.5173,27.5952,656500.0
2007-05-31 10:20:00,42.51,42.53,42.44,42.47,241800.0,27.5952,27.6082,27.5498,27.5693,241800.0
2007-05-31 10:25:00,42.48,42.48,42.31,42.41,380600.0,27.5758,27.5758,27.4654,27.5303,380600.0
2007-05-31 10:30:00,42.41,42.52,42.37,42.5,514800.0,27.5303,27.6017,27.5044,27.5887,514800.0
2007-05-31 10:35:00,42.49,42.59,42.44,42.47,312200.0,27.5823,27.6472,27.5498,27.5693,312200.0
2007-05-31 10:40:00,42.47,42.53,42.46,42.51,248000.0,27.5693,27.6082,27.5628,27.5952,248000.0
2007-05-31 10:45:00,42.51,42.58,42.5,42.51,283900.0,27.5952,27.6407,27.5887,27.5952,283900.0
2007-05-31 10:50:00,42.5,42.52,42.49,42.51,282600.0,27.5887,27.6017,27.5823,27.5952,282600.0
2007-05-31 10:55:00,42.52,42.64,42.51,42.64,254100.0,27.6017,27.6796,27.5952,27.6796,254100.0
2007-05-31 11:00:00,42.65,42.74,42.51,42.52,847600.0,27.6861,27.7445,27.5952,27.6017,847600.0
2007-05-31 11:05:00,42.53,42.58,42.5,42.5,217300.0,27.6082,27.6407,27.5887,27.5887,217300.0
2007-05-31 11:10:00,42.51,42.6,42.48,42.59,723300.0,27.5952,27.6537,27.5758,27.6472,723300.0
2007-05-31 11:15:00,42.59,42.59,42.43,42.44,258700.0,27.6472,27.6472,27.5433,27.5498,258700.0
2007-05-31 11:20:00,42.44,42.54,42.41,42.51,258100.0,27.5498,27.6147,27.5303,27.5952,258100.0
2007-05-31 11:25:00,42.5,42.54,42.49,42.53,148500.0,27.5887,27.6147,27.5823,27.6082,148500.0
2007-05-31 11:30:00,42.53,42.62,42.52,42.62,177200.0,27.6082,27.6666,27.6017,27.6666,177200.0
2007-05-31 11:35:00,42.62,42.75,42.6,42.74,849800.0,27.6666,27.751,27.6537,27.7445,849800.0
2007-05-31 11:40:00,42.74,42.81,42.67,42.67,169000.0,27.7445,27.79,27.6991,27.6991,169000.0
2007-05-31 11:45:00,42.67,42.77,42.66,42.69,287300.0,27.6991,27.764,27.6926,27.7121,287300.0
2007-05-31 11:50:00,42.68,42.76,42.68,42.76,133000.0,27.7056,27.7575,27.7056,27.7575,133000.0
2007-05-31 11:55:00,42.75,42.77,42.68,42.69,145500.0,27.751,27.764,27.7056,27.7121,145500.0
2007-05-31 12:00:00,42.7,42.73,42.68,42.73,254400.0,27.7186,27.738,27.7056,27.738,254400.0
2007-05-31 12:05:00,42.73,42.83,42.73,42.83,265700.0,27.738,27.803,27.738,27.803,265700.0
2007-05-31 12:10:00,42.82,42.84,42.77,42.82,105400.0,27.7965,27.8095,27.764,27.7965,105400.0
2007-05-31 12:15:00,42.83,42.83,42.74,42.81,125700.0,27.803,27.803,27.7445,27.79,125700.0
2007-05-31 12:20:00,42.8,42.85,42.79,42.8,102200.0,27.7835,27.8159,27.777,27.7835,102200.0
2007-05-31 12:25:00,42.79,42.85,42.74,42.85,116900.0,27.777,27.8159,27.7445,27.8159,116900.0
2007-05-31 12:30:00,42.84,42.85,42.77,42.84,175800.0,27.8095,27.8159,27.764,27.8095,175800.0
2007-05-31 12:35:00,42.84,42.94,42.82,42.84,141100.0,27.8095,27.8744,27.7965,27.8095,141100.0
2007-05-31 12:40:00,42.85,42.86,42.73,42.79,288100.0,27.8159,27.8224,27.738,27.777,288100.0
2007-05-31 12:45:00,42.8,42.8,42.78,42.79,45000.0,27.7835,27.7835,27.7705,27.777,45000.0
2007-05-31 12:50:00,42.8,42.84,42.79,42.79,97400.0,27.7835,27.8095,27.777,27.777,97400.0
2007-05-31 12:55:00,42.81,42.84,42.8,42.83,54300.0,27.79,27.8095,27.7835,27.803,54300.0
2007-05-31 13:00:00,42.83,42.84,42.8,42.8,108000.0,27.803,27.8095,27.7835,27.7835,108000.0
2007-05-31 13:05:00,42.81,42.82,42.76,42.78,198900.0,27.79,27.7965,27.7575,27.7705,198900.0
2007-05-31 13:10:00,42.77,42.8,42.76,42.78,201500.0,27.764,27.7835,27.7575,27.7705,201500.0
2007-05-31 13:15:00,42.78,42.8,42.7,42.72,230600.0,27.7705,27.7835,27.7186,27.7316,230600.0
2007-05-31 13:20:00,42.72,42.73,42.67,42.71,169200.0,27.7316,27.738,27.6991,27.7251,169200.0
2007-05-31 13:25:00,42.71,42.71,42.55,42.7,406600.0,27.7251,27.7251,27.6212,27.7186,406600.0
2007-05-31 13:30:00,42.69,42.76,42.68,42.74,231600.0,27.7121,27.7575,27.7056,27.7445,231600.0
2007-05-31 13:35:00,42.74,42.79,42.66,42.71,90100.0,27.7445,27.777,27.6926,27.7251,90100.0
2007-05-31 13:40:00,42.71,42.75,42.65,42.72,106900.0,27.7251,27.751,27.6861,27.7316,106900.0
2007-05-31 13:45:00,42.72,42.76,42.65,42.73,98400.0,27.7316,27.7575,27.6861,27.738,98400.0
2007-05-31 13:50:00,42.73,42.76,42.71,42.74,106700.0,27.738,27.7575,27.7251,27.7445,106700.0
2007-05-31 13:55:00,42.75,42.77,42.71,42.73,125500.0,27.751,27.764,27.7251,27.738,125500.0
2007-05-31 14:00:00,42.73,42.76,42.71,42.73,67900.0,27.738,27.7575,27.7251,27.738,67900.0
2007-05-31 14:05:00,42.73,42.88,42.72,42.83,164600.0,27.738,27.8354,27.7316,27.803,164600.0
2007-05-31 14:10:00,42.82,42.85,42.77,42.79,133700.0,27.7965,27.8159,27.764,27.777,133700.0
2007-05-31 14:15:00,42.79,42.8,42.74,42.76,98700.0,27.777,27.7835,27.7445,27.7575,98700.0
2007-05-31 14:20:00,42.76,42.84,42.76,42.84,107600.0,27.7575,27.8095,27.7575,27.8095,107600.0
2007-05-31 14:25:00,42.84,42.9,42.82,42.85,130300.0,27.8095,27.8484,27.7965,27.8159,130300.0
2007-05-31 14:30:00,42.85,42.94,42.84,42.87,187800.0,27.8159,27.8744,27.8095,27.8289,187800.0
2007-05-31 14:35:00,42.87,42.9,42.87,42.88,55900.0,27.8289,27.8484,27.8289,27.8354,55900.0
2007-05-31 14:40:00,42.88,42.89,42.79,42.84,144200.0,27.8354,27.8419,27.777,27.8095,144200.0
2007-05-31 14:45:00,42.85,42.89,42.85,42.87,69400.0,27.8159,27.8419,27.8159,27.8289,69400.0
2007-05-31 14:50:00,42.88,42.94,42.8,42.88,186200.0,27.8354,27.8744,27.7835,27.8354,186200.0
2007-05-31 14:55:00,42.88,42.93,42.87,42.89,109400.0,27.8354,27.8679,27.8289,27.8419,109400.0
2007-05-31 15:00:00,42.89,42.89,42.83,42.84,130800.0,27.8419,27.8419,27.803,27.8095,130800.0
2007-05-31 15:05:00,42.84,42.89,42.84,42.85,117500.0,27.8095,27.8419,27.8095,27.8159,117500.0
2007-05-31 15:10:00,42.85,42.91,42.84,42.84,179400.0,27.8159,27.8549,27.8095,27.8095,179400.0
2007-05-31 15:15:00,42.83,42.86,42.74,42.8,361600.0,27.803,27.8224,27.7445,27.7835,361600.0
2007-05-31 15:20:00,42.81,42.83,42.75,42.8,88100.0,27.79,27.803,27.751,27.7835,88100.0
2007-05-31 15:25:00,42.79,42.81,42.7,42.73,163600.0,27.777,27.79,27.7186,27.738,163600.0
2007-05-31 15:30:00,42.73,42.76,42.64,42.69,255200.0,27.738,27.7575,27.6796,27.7121,255200.0
2007-05-31 15:35:00,42.68,42.78,42.68,42.76,109900.0,27.7056,27.7705,27.7056,27.7575,109900.0
2007-05-31 15:40:00,42.77,42.88,42.75,42.85,246300.0,27.764,27.8354,27.751,27.8159,246300.0
2007-05-31 15:45:00,42.85,42.87,42.78,42.84,257400.0,27.8159,27.8289,27.7705,27.8095,257400.0
2007-05-31 15:50:00,42.84,42.9,42.83,42.9,443600.0,27.8095,27.8484,27.803,27.8484,443600.0
2007-05-31 15:55:00,42.9,42.96,42.14,42.9,687500.0,27.8484,27.8874,27.3551,27.8484,687500.0
2007-06-01 09:30:00,43.53,43.8,43.49,43.75,649900.0,28.2574,28.4326,28.2314,28.4002,649900.0
2007-06-01 09:35:00,43.75,43.75,43.63,43.65,291900.0,28.4002,28.4002,28.3223,28.3353,291900.0
2007-06-01 09:40:00,43.64,43.7,43.6,43.61,213400.0,28.3288,28.3677,28.3028,28.3093,213400.0
2007-06-01 09:45:00,43.62,43.62,43.4,43.42,494500.0,28.3158,28.3158,28.173,28.186,494500.0
2007-06-01 09:50:00,43.41,43.51,43.31,43.32,417600.0,28.1795,28.2444,28.1146,28.121,417600.0
2007-06-01 09:55:00,43.33,43.45,43.27,43.29,276600.0,28.1275,28.2054,28.0886,28.1016,276600.0
2007-06-01 10:00:00,43.3,43.46,43.19,43.29,365100.0,28.1081,28.2119,28.0367,28.1016,365100.0
2007-06-01 10:05:00,43.28,43.32,43.1,43.12,131600.0,28.0951,28.121,27.9782,27.9912,131600.0
2007-06-01 10:10:00,43.12,43.15,43.04,43.15,179500.0,27.9912,28.0107,27.9393,28.0107,179500.0
2007-06-01 10:15:00,43.15,43.2,43.1,43.13,105800.0,28.0107,28.0431,27.9782,27.9977,105800.0
2007-06-01 10:20:00,43.12,43.14,42.98,42.98,216300.0,27.9912,28.0042,27.9003,27.9003,216300.0
2007-06-01 10:25:00,42.98,42.99,42.81,42.96,241200.0,27.9003,27.9068,27.79,27.8874,241200.0
2007-06-01 10:30:00,42.95,43.25,42.9,43.21,644800.0,27.8809,28.0756,27.8484,28.0496,644800.0
2007-06-01 10:35:00,43.2,43.5,43.17,43.42,716000.0,28.0431,28.2379,28.0237,28.186,716000.0
2007-06-01 10:40:00,43.42,43.42,43.16,43.31,316600.0,28.186,28.186,28.0172,28.1146,316600.0
2007-06-01 10:45:00,43.3,43.31,43.2,43.21,244200.0,28.1081,28.1146,28.0431,28.0496,244200.0
2007-06-01 10:50:00,43.22,43.24,43.06,43.11,213900.0,28.0561,28.0691,27.9523,27.9847,213900.0
2007-06-01 10:55:00,43.11,43.18,43.02,43.02,153600.0,27.9847,28.0302,27.9263,27.9263,153600.0
2007-06-01 11:00:00,43.03,43.1,42.95,42.99,219100.0,27.9328,27.9782,27.8809,27.9068,219100.0
2007-06-01 11:05:00,42.97,43.2,42.97,43.1,157300.0,27.8938,28.0431,27.8938,27.9782,157300.0
2007-06-01 11:10:00,43.11,43.11,43.01,43.06,72900.0,27.9847,27.9847,27.9198,27.9523,72900.0
2007-06-01 11:15:00,43.06,43.18,43.04,43.1,115700.0,27.9523,28.0302,27.9393,27.9782,115700.0
2007-06-01 11:20:00,43.1,43.15,42.98,42.98,109300.0,27.9782,28.0107,27.9003,27.9003,109300.0
2007-06-01 11:25:00,42.98,43.0,42.94,42.95,80500.0,27.9003,27.9133,27.8744,27.8809,80500.0
2007-06-01 11:30:00,42.96,42.96,42.91,42.96,63800.0,27.8874,27.8874,27.8549,27.8874,63800.0
2007-06-01 11:35:00,42.96,43.0,42.94,42.95,73300.0,27.8874,27.9133,27.8744,27.8809,73300.0
2007-06-01 11:40:00,42.95,43.2,42.89,42.94,122700.0,27.8809,28.0431,27.8419,27.8744,122700.0
2007-06-01 11:45:00,42.94,43.05,42.94,43.02,151700.0,27.8744,27.9458,27.8744,27.9263,151700.0
2007-06-01 11:50:00,43.02,43.05,42.98,43.01,96900.0,27.9263,27.9458,27.9003,27.9198,96900.0
2007-06-01 11:55:00,43.03,43.06,43.02,43.03,120400.0,27.9328,27.9523,27.9263,27.9328,120400.0
2007-06-01 12:00:00,43.02,43.05,43.0,43.01,197000.0,27.9263,27.9458,27.9133,27.9198,197000.0
2007-06-01 12:05:00,43.01,43.02,42.91,42.95,115900.0,27.9198,27.9263,27.8549,27.8809,115900.0
2007-06-01 12:10:00,42.94,42.97,42.93,42.93,73600.0,27.8744,27.8938,27.8679,27.8679,73600.0
2007-06-01 12:15:00,42.93,42.93,42.86,42.89,114300.0,27.8679,27.8679,27.8224,27.8419,114300.0
2007-06-01 12:20:00,42.88,42.91,42.75,42.76,333200.0,27.8354,27.8549,27.751,27.7575,333200.0
2007-06-01 12:25:00,42.77,42.85,42.74,42.83,252600.0,27.764,27.8159,27.7445,27.803,252600.0
2007-06-01 12:30:00,42.83,42.87,42.82,42.87,120500.0,27.803,27.8289,27.7965,27.8289,120500.0
2007-06-01 12:35:00,42.86,43.12,42.83,42.86,160100.0,27.8224,27.9912,27.803,27.8224,160100.0
2007-06-01 12:40:00,42.86,42.87,42.8,42.85,145700.0,27.8224,27.8289,27.7835,27.8159,145700.0
2007-06-01 12:45:00,42.84,42.84,42.74,42.77,184300.0,27.8095,27.8095,27.7445,27.764,184300.0
2007-06-01 12:50:00,42.77,42.79,42.75,42.78,108300.0,27.764,27.777,27.751,27.7705,108300.0
2007-06-01 12:55:00,42.79,42.81,42.76,42.79,93300.0,27.777,27.79,27.7575,27.777,93300.0
2007-06-01 13:00:00,42.79,42.81,42.76,42.78,77900.0,27.777,27.79,27.7575,27.7705,77900.0
2007-06-01 13:05:00,42.78,42.79,42.74,42.78,73300.0,27.7705,27.777,27.7445,27.7705,73300.0
2007-06-01 13:10:00,42.78,42.81,42.76,42.77,96800.0,27.7705,27.79,27.7575,27.764,96800.0
2007-06-01 13:15:00,42.76,42.91,42.68,42.9,205300.0,27.7575,27.8549,27.7056,27.8484,205300.0
2007-06-01 13:20:00,42.9,42.9,42.81,42.83,102000.0,27.8484,27.8484,27.79,27.803,102000.0
2007-06-01 13:25:00,42.84,42.9,42.83,42.9,41000.0,27.8095,27.8484,27.803,27.8484,41000.0
2007-06-01 13:30:00,42.89,42.91,42.88,42.9,61700.0,27.8419,27.8549,27.8354,27.8484,61700.0
2007-06-01 13:35:00,42.9,43.0,42.9,42.97,150500.0,27.8484,27.9133,27.8484,27.8938,150500.0
2007-06-01 13:40:00,42.96,43.03,42.95,43.0,109300.0,27.8874,27.9328,27.8809,27.9133,109300.0
2007-06-01 13:45:00,43.0,43.02,42.99,43.01,78600.0,27.9133,27.9263,27.9068,27.9198,78600.0
2007-06-01 13:50:00,43.02,43.02,42.94,42.99,125400.0,27.9263,27.9263,27.8744,27.9068,125400.0
2007-06-01 13:55:00,42.99,43.01,42.96,42.97,113500.0,27.9068,27.9198,27.8874,27.8938,113500.0
2007-06-01 14:00:00,42.96,43.01,42.93,42.96,119100.0,27.8874,27.9198,27.8679,27.8874,119100.0
2007-06-01 14:05:00,42.96,43.0,42.94,42.95,62800.0,27.8874,27.9133,27.8744,27.8809,62800.0
2007-06-01 14:10:00,42.95,42.99,42.95,42.95,58200.0,27.8809,27.9068,27.8809,27.8809,58200.0
2007-06-01 14:15:00,42.96,42.98,42.94,42.94,128200.0,27.8874,27.9003,27.8744,27.8744,128200.0
2007-06-01 14:20:00,42.94,42.94,42.83,42.85,147000.0,27.8744,27.8744,27.803,27.8159,147000.0
2007-06-01 14:25:00,42.85,42.93,42.77,42.92,84300.0,27.8159,27.8679,27.764,27.8614,84300.0
2007-06-01 14:30:00,42.92,42.92,42.89,42.89,72900.0,27.8614,27.8614,27.8419,27.8419,72900.0
2007-06-01 14:35:00,42.89,42.91,42.85,42.87,73100.0,27.8419,27.8549,27.8159,27.8289,73100.0
2007-06-01 14:40:00,42.86,42.88,42.8,42.81,112300.0,27.8224,27.8354,27.7835,27.79,112300.0
2007-06-01 14:45:00,42.82,42.88,42.78,42.79,71800.0,27.7965,27.8354,27.7705,27.777,71800.0
2007-06-01 14:50:00,42.79,42.79,42.75,42.79,198000.0,27.777,27.777,27.751,27.777,198000.0
2007-06-01 14:55:00,42.79,42.86,42.74,42.78,157600.0,27.777,27.8224,27.7445,27.7705,157600.0
2007-06-01 15:00:00,42.77,42.82,42.7,42.73,165900.0,27.764,27.7965,27.7186,27.738,165900.0
2007-06-01 15:05:00,42.74,42.79,42.71,42.78,98000.0,27.7445,27.777,27.7251,27.7705,98000.0
2007-06-01 15:10:00,42.78,42.79,42.74,42.78,85200.0,27.7705,27.777,27.7445,27.7705,85200.0
2007-06-01 15:15:00,42.78,42.8,42.76,42.76,100400.0,27.7705,27.7835,27.7575,27.7575,100400.0
2007-06-01 15:20:00,42.77,42.8,42.75,42.75,123200.0,27.764,27.7835,27.751,27.751,123200.0
2007-06-01 15:25:00,42.75,42.78,42.75,42.77,88200.0,27.751,27.7705,27.751,27.764,88200.0
2007-06-01 15:30:00,42.77,42.79,42.74,42.76,140100.0,27.764,27.777,27.7445,27.7575,140100.0
2007-06-01 15:35:00,42.75,42.88,42.75,42.87,153300.0,27.751,27.8354,27.751,27.8289,153300.0
2007-06-01 15:40:00,42.86,42.94,42.81,42.88,173500.0,27.8224,27.8744,27.79,27.8354,173500.0
2007-06-01 15:45:00,42.88,42.98,42.81,42.89,157500.0,27.8354,27.9003,27.79,27.8419,157500.0
2007-06-01 15:50:00,42.89,42.89,42.77,42.81,251100.0,27.8419,27.8419,27.764,27.79,251100.0
2007-06-01 15:55:00,42.8,42.82,42.73,42.75,403900.0,27.7835,27.7965,27.738,27.751,403900.0
2007-06-04 09:30:00,42.47,42.69,42.3,42.68,350600.0,27.5693,27.7121,27.4589,27.7056,350600.0
2007-06-04 09:35:00,42.68,42.79,42.59,42.63,222300.0,27.7056,27.777,27.6472,27.6731,222300.0
2007-06-04 09:40:00,42.64,42.78,42.52,42.61,176100.0,27.6796,27.7705,27.6017,27.6602,176100.0
2007-06-04 09:45:00,42.61,42.74,42.61,42.7,229500.0,27.6602,27.7445,27.6602,27.7186,229500.0
2007-06-04 09:50:00,42.69,42.73,42.68,42.69,138300.0,27.7121,27.738,27.7056,27.7121,138300.0
2007-06-04 09:55:00,42.7,42.7,42.45,42.46,113400.0,27.7186,27.7186,27.5563,27.5628,113400.0
2007-06-04 10:00:00,42.47,42.54,42.46,42.5,348700.0,27.5693,27.6147,27.5628,27.5887,348700.0
2007-06-04 10:05:00,42.5,42.67,42.5,42.64,451600.0,27.5887,27.6991,27.5887,27.6796,451600.0
2007-06-04 10:10:00,42.63,42.74,42.55,42.62,152500.0,27.6731,27.7445,27.6212,27.6666,152500.0
2007-06-04 10:15:00,42.63,42.69,42.58,42.61,93100.0,27.6731,27.7121,27.6407,27.6602,93100.0
2007-06-04 10:20:00,42.61,42.67,42.55,42.66,106000.0,27.6602,27.6991,27.6212,27.6926,106000.0
2007-06-04 10:25:00,42.66,42.72,42.64,42.68,93500.0,27.6926,27.7316,27.6796,27.7056,93500.0
2007-06-04 10:30:00,42.68,42.71,42.6,42.6,45900.0,27.7056,27.7251,27.6537,27.6537,45900.0
2007-06-04 10:35:00,42.6,42.6,42.52,42.55,137200.0,27.6537,27.6537,27.6017,27.6212,137200.0
2007-06-04 10:40:00,42.55,42.56,42.51,42.51,106200.0,27.6212,27.6277,27.5952,27.5952,106200.0
2007-06-04 10:45:00,42.51,42.53,42.46,42.5,149700.0,27.5952,27.6082,27.5628,27.5887,149700.0
2007-06-04 10:50:00,42.5,42.52,42.31,42.37,279700.0,27.5887,27.6017,27.4654,27.5044,279700.0
2007-06-04 10:55:00,42.36,42.49,42.35,42.47,64500.0,27.4979,27.5823,27.4914,27.5693,64500.0
2007-06-04 11:00:00,42.48,42.52,42.48,42.5,83900.0,27.5758,27.6017,27.5758,27.5887,83900.0
2007-06-04 11:05:00,42.5,42.53,42.46,42.53,67100.0,27.5887,27.6082,27.5628,27.6082,67100.0
2007-06-04 11:10:00,42.53,42.57,42.44,42.45,197900.0,27.6082,27.6342,27.5498,27.5563,197900.0
2007-06-04 11:15:00,42.45,42.56,42.42,42.55,109000.0,27.5563,27.6277,27.5368,27.6212,109000.0
2007-06-04 11:20:00,42.56,42.56,42.48,42.53,159700.0,27.6277,27.6277,27.5758,27.6082,159700.0
2007-06-04 11:25:00,42.53,42.67,42.52,42.66,124900.0,27.6082,27.6991,27.6017,27.6926,124900.0
2007-06-04 11:30:00,42.66,42.71,42.61,42.69,119500.0,27.6926,27.7251,27.6602,27.7121,119500.0
2007-06-04 11:35:00,42.68,42.7,42.63,42.63,71600.0,27.7056,27.7186,27.6731,27.6731,71600.0
2007-06-04 11:40:00,42.64,42.64,42.54,42.54,65300.0,27.6796,27.6796,27.6147,27.6147,65300.0
2007-06-04 11:45:00,42.54,42.63,42.54,42.61,104600.0,27.6147,27.6731,27.6147,27.6602,104600.0
2007-06-04 11:50:00,42.62,42.63,42.57,42.6,64900.0,27.6666,27.6731,27.6342,27.6537,64900.0
2007-06-04 11:55:00,42.59,42.71,42.58,42.69,114100.0,27.6472,27.7251,27.6407,27.7121,114100.0
2007-06-04 12:00:00,42.69,42.7,42.67,42.69,77800.0,27.7121,27.7186,27.6991,27.7121,77800.0
2007-06-04 12:05:00,42.68,42.74,42.63,42.74,201000.0,27.7056,27.7445,27.6731,27.7445,201000.0
2007-06-04 12:10:00,42.74,42.81,42.73,42.77,106300.0,27.7445,27.79,27.738,27.764,106300.0
2007-06-04 12:15:00,42.77,42.84,42.74,42.75,138200.0,27.764,27.8095,27.7445,27.751,138200.0
2007-06-04 12:20:00,42.74,42.85,42.74,42.8,134500.0,27.7445,27.8159,27.7445,27.7835,134500.0
2007-06-04 12:25:00,42.8,42.93,42.78,42.9,86700.0,27.7835,27.8679,27.7705,27.8484,86700.0
2007-06-04 12:30:00,42.9,42.9,42.8,42.86,101300.0,27.8484,27.8484,27.7835,27.8224,101300.0
2007-06-04 12:35:00,42.86,42.99,42.86,42.99,146100.0,27.8224,27.9068,27.8224,27.9068,146100.0
2007-06-04 12:40:00,42.99,43.06,42.95,42.95,126800.0,27.9068,27.9523,27.8809,27.8809,126800.0
2007-06-04 12:45:00,42.94,42.95,42.85,42.86,116100.0,27.8744,27.8809,27.8159,27.8224,116100.0
2007-06-04 12:50:00,42.86,42.94,42.8,42.81,138700.0,27.8224,27.8744,27.7835,27.79,138700.0
2007-06-04 12:55:00,42.81,42.96,42.81,42.96,112000.0,27.79,27.8874,27.79,27.8874,112000.0
2007-06-04 13:00:00,42.96,43.07,42.82,43.03,586000.0,27.8874,27.9588,27.7965,27.9328,586000.0
2007-06-04 13:05:00,43.04,43.04,42.9,42.94,72500.0,27.9393,27.9393,27.8484,27.8744,72500.0
2007-06-04 13:10:00,42.93,42.94,42.85,42.89,56800.0,27.8679,27.8744,27.8159,27.8419,56800.0
2007-06-04 13:15:00,42.89,42.9,42.8,42.81,44400.0,27.8419,27.8484,27.7835,27.79,44400.0
2007-06-04 13:20:00,42.81,42.82,42.75,42.76,66600.0,27.79,27.7965,27.751,27.7575,66600.0
2007-06-04 13:25:00,42.76,42.81,42.73,42.81,54700.0,27.7575,27.79,27.738,27.79,54700.0
2007-06-04 13:30:00,42.81,42.87,42.72,42.72,113300.0,27.79,27.8289,27.7316,27.7316,113300.0
2007-06-04 13:35:00,42.72,42.74,42.64,42.67,106300.0,27.7316,27.7445,27.6796,27.6991,106300.0
2007-06-04 13:40:00,42.67,42.71,42.64,42.7,43800.0,27.6991,27.7251,27.6796,27.7186,43800.0
2007-06-04 13:45:00,42.69,42.73,42.69,42.71,43300.0,27.7121,27.738,27.7121,27.7251,43300.0
2007-06-04 13:50:00,42.71,42.76,42.71,42.76,70900.0,27.7251,27.7575,27.7251,27.7575,70900.0
2007-06-04 13:55:00,42.75,42.85,42.75,42.78,76600.0,27.751,27.8159,27.751,27.7705,76600.0
2007-06-04 14:00:00,42.78,42.82,42.75,42.82,76400.0,27.7705,27.7965,27.751,27.7965,76400.0
2007-06-04 14:05:00,42.82,42.83,42.71,42.73,119900.0,27.7965,27.803,27.7251,27.738,119900.0
2007-06-04 14:10:00,42.72,42.74,42.63,42.64,92200.0,27.7316,27.7445,27.6731,27.6796,92200.0
2007-06-04 14:15:00,42.63,42.65,42.58,42.63,109400.0,27.6731,27.6861,27.6407,27.6731,109400.0
2007-06-04 14:20:00,42.62,42.67,42.58,42.59,76000.0,27.6666,27.6991,27.6407,27.6472,76000.0
2007-06-04 14:25:00,42.6,42.62,42.57,42.58,104800.0,27.6537,27.6666,27.6342,27.6407,104800.0
2007-06-04 14:30:00,42.57,42.58,42.5,42.53,149700.0,27.6342,27.6407,27.5887,27.6082,149700.0
2007-06-04 14:35:00,42.54,42.55,42.52,42.52,90900.0,27.6147,27.6212,27.6017,27.6017,90900.0
2007-06-04 14:40:00,42.53,42.53,42.48,42.49,133000.0,27.6082,27.6082,27.5758,27.5823,133000.0
2007-06-04 14:45:00,42.49,42.5,42.37,42.41,370000.0,27.5823,27.5887,27.5044,27.5303,370000.0
2007-06-04 14:50:00,42.42,42.47,42.41,42.45,203400.0,27.5368,27.5693,27.5303,27.5563,203400.0
2007-06-04 14:55:00,42.45,42.46,42.41,42.43,318600.0,27.5563,27.5628,27.5303,27.5433,318600.0
2007-06-04 15:00:00,42.43,42.51,42.39,42.4,217600.0,27.5433,27.5952,27.5173,27.5238,217600.0
2007-06-04 15:05:00,42.42,42.42,42.35,42.38,274100.0,27.5368,27.5368,27.4914,27.5108,274100.0
2007-06-04 15:10:00,42.38,42.4,42.33,42.36,246000.0,27.5108,27.5238,27.4784,27.4979,246000.0
2007-06-04 15:15:00,42.36,42.38,42.31,42.31,160900.0,27.4979,27.5108,27.4654,27.4654,160900.0
2007-06-04 15:20:00,42.32,42.32,42.26,42.29,371600.0,27.4719,27.4719,27.4329,27.4524,371600.0
2007-06-04 15:25:00,42.29,42.3,42.2,42.25,488100.0,27.4524,27.4589,27.394,27.4265,488100.0
2007-06-04 15:30:00,42.24,42.3,42.24,42.27,414800.0,27.42,27.4589,27.42,27.4394,414800.0
2007-06-04 15:35:00,42.28,42.3,42.26,42.28,311300.0,27.4459,27.4589,27.4329,27.4459,311300.0
2007-06-04 15:40:00,42.28,42.29,42.22,42.23,191500.0,27.4459,27.4524,27.407,27.4135,191500.0
2007-06-04 15:45:00,42.23,42.27,42.17,42.22,347800.0,27.4135,27.4394,27.3745,27.407,347800.0
2007-06-04 15:50:00,42.23,42.27,42.18,42.2,321400.0,27.4135,27.4394,27.381,27.394,321400.0
2007-06-04 15:55:00,42.2,42.24,42.15,42.17,527900.0,27.394,27.42,27.3615,27.3745,527900.0
2007-06-05 09:30:00,42.28,42.53,42.26,42.52,868300.0,27.4459,27.6082,27.4329,27.6017,868300.0
2007-06-05 09:35:00,42.52,42.55,42.38,42.42,515600.0,27.6017,27.6212,27.5108,27.5368,515600.0
2007-06-05 09:40:00,42.41,42.57,42.39,42.52,495000.0,27.5303,27.6342,27.5173,27.6017,495000.0
2007-06-05 09:45:00,42.51,42.56,42.43,42.51,443600.0,27.5952,27.6277,27.5433,27.5952,443600.0
2007-06-05 09:50:00,42.5,42.56,42.44,42.45,316900.0,27.5887,27.6277,27.5498,27.5563,316900.0
2007-06-05 09:55:00,42.45,42.48,42.4,42.43,261700.0,27.5563,27.5758,27.5238,27.5433,261700.0
2007-06-05 10:00:00,42.43,42.53,42.2,42.21,665400.0,27.5433,27.6082,27.394,27.4005,665400.0
2007-06-05 10:05:00,42.21,42.53,42.11,42.2,891800.0,27.4005,27.6082,27.3356,27.394,891800.0
2007-06-05 10:10:00,42.2,42.29,42.16,42.25,384500.0,27.394,27.4524,27.368,27.4265,384500.0
2007-06-05 10:15:00,42.25,42.25,42.04,42.06,313900.0,27.4265,27.4265,27.2901,27.3031,313900.0
2007-06-05 10:20:00,42.06,42.09,41.95,41.96,460000.0,27.3031,27.3226,27.2317,27.2382,460000.0
2007-06-05 10:25:00,41.96,42.04,41.94,42.04,321600.0,27.2382,27.2901,27.2252,27.2901,321600.0
2007-06-05 10:30:00,42.03,42.05,41.96,41.97,283300.0,27.2836,27.2966,27.2382,27.2447,283300.0
2007-06-05 10:35:00,41.99,42.05,41.98,42.03,170300.0,27.2577,27.2966,27.2512,27.2836,170300.0
2007-06-05 10:40:00,42.02,42.02,41.92,41.92,255000.0,27.2772,27.2772,27.2122,27.2122,255000.0
2007-06-05 10:45:00,41.91,42.0,41.9,42.0,368300.0,27.2057,27.2642,27.1993,27.2642,368300.0
2007-06-05 10:50:00,42.0,42.16,42.0,42.12,268400.0,27.2642,27.368,27.2642,27.3421,268400.0
2007-06-05 10:55:00,42.12,42.15,42.01,42.02,360200.0,27.3421,27.3615,27.2707,27.2772,360200.0
2007-06-05 11:00:00,42.02,42.11,41.94,41.98,592000.0,27.2772,27.3356,27.2252,27.2512,592000.0
2007-06-05 11:05:00,41.98,42.05,41.9,42.04,205500.0,27.2512,27.2966,27.1993,27.2901,205500.0
2007-06-05 11:10:00,42.04,42.08,42.0,42.03,155000.0,27.2901,27.3161,27.2642,27.2836,155000.0
2007-06-05 11:15:00,42.03,42.03,41.95,41.99,135500.0,27.2836,27.2836,27.2317,27.2577,135500.0
2007-06-05 11:20:00,41.99,42.04,41.95,42.0,195800.0,27.2577,27.2901,27.2317,27.2642,195800.0
2007-06-05 11:25:00,42.0,42.01,41.96,41.98,139100.0,27.2642,27.2707,27.2382,27.2512,139100.0
2007-06-05 11:30:00,41.98,42.19,41.93,42.04,143400.0,27.2512,27.3875,27.2187,27.2901,143400.0
2007-06-05 11:35:00,42.04,42.23,42.03,42.18,398000.0,27.2901,27.4135,27.2836,27.381,398000.0
2007-06-05 11:40:00,42.18,42.19,42.0,42.02,343100.0,27.381,27.3875,27.2642,27.2772,343100.0
2007-06-05 11:45:00,42.02,42.06,41.97,42.05,288700.0,27.2772,27.3031,27.2447,27.2966,288700.0
2007-06-05 11:50:00,42.05,42.09,42.02,42.02,212900.0,27.2966,27.3226,27.2772,27.2772,212900.0
2007-06-05 11:55:00,42.01,42.02,41.91,41.95,202500.0,27.2707,27.2772,27.2057,27.2317,202500.0
2007-06-05 12:00:00,41.95,42.03,41.92,41.99,227600.0,27.2317,27.2836,27.2122,27.2577,227600.0
2007-06-05 12:05:00,41.99,42.0,41.8,41.81,283700.0,27.2577,27.2642,27.1343,27.1408,283700.0
2007-06-05 12:10:00,41.8,41.95,41.8,41.9,278900.0,27.1343,27.2317,27.1343,27.1993,278900.0
2007-06-05 12:15:00,41.9,41.91,41.79,41.84,435400.0,27.1993,27.2057,27.1279,27.1603,435400.0
2007-06-05 12:20:00,41.84,41.89,41.8,41.81,270200.0,27.1603,27.1928,27.1343,27.1408,270200.0
2007-06-05 12:25:00,41.82,41.82,41.7,41.77,256200.0,27.1473,27.1473,27.0694,27.1149,256200.0
2007-06-05 12:30:00,41.76,41.96,41.74,41.96,235900.0,27.1084,27.2382,27.0954,27.2382,235900.0
2007-06-05 12:35:00,41.96,41.97,41.86,41.93,166100.0,27.2382,27.2447,27.1733,27.2187,166100.0
2007-06-05 12:40:00,41.94,41.94,41.87,41.9,109600.0,27.2252,27.2252,27.1798,27.1993,109600.0
2007-06-05 12:45:00,41.89,41.99,41.86,41.97,158000.0,27.1928,27.2577,27.1733,27.2447,158000.0
2007-06-05 12:50:00,41.96,42.06,41.93,42.06,134000.0,27.2382,27.3031,27.2187,27.3031,134000.0
2007-06-05 12:55:00,42.06,42.16,42.06,42.1,184600.0,27.3031,27.368,27.3031,27.3291,184600.0
2007-06-05 13:00:00,42.1,42.1,42.01,42.07,145200.0,27.3291,27.3291,27.2707,27.3096,145200.0
2007-06-05 13:05:00,42.07,42.14,42.06,42.07,129300.0,27.3096,27.3551,27.3031,27.3096,129300.0
2007-06-05 13:10:00,42.06,42.2,42.06,42.06,162200.0,27.3031,27.394,27.3031,27.3031,162200.0
2007-06-05 13:15:00,42.07,42.13,42.06,42.1,51400.0,27.3096,27.3486,27.3031,27.3291,51400.0
2007-06-05 13:20:00,42.1,42.12,42.01,42.04,64200.0,27.3291,27.3421,27.2707,27.2901,64200.0
2007-06-05 13:25:00,42.05,42.06,42.0,42.01,42400.0,27.2966,27.3031,27.2642,27.2707,42400.0
2007-06-05 13:30:00,42.0,42.01,41.9,41.95,451200.0,27.2642,27.2707,27.1993,27.2317,451200.0
2007-06-05 13:35:00,41.95,42.04,41.94,42.03,58600.0,27.2317,27.2901,27.2252,27.2836,58600.0
2007-06-05 13:40:00,42.03,42.05,41.95,42.0,62700.0,27.2836,27.2966,27.2317,27.2642,62700.0
2007-06-05 13:45:00,42.0,42.01,41.95,41.96,67700.0,27.2642,27.2707,27.2317,27.2382,67700.0
2007-06-05 13:50:00,41.97,42.04,41.96,42.02,49300.0,27.2447,27.2901,27.2382,27.2772,49300.0
2007-06-05 13:55:00,42.03,42.1,42.03,42.09,67600.0,27.2836,27.3291,27.2836,27.3226,67600.0
2007-06-05 14:00:00,42.09,42.09,42.06,42.08,57500.0,27.3226,27.3226,27.3031,27.3161,57500.0
2007-06-05 14:05:00,42.08,42.08,41.96,42.0,111500.0,27.3161,27.3161,27.2382,27.2642,111500.0
2007-06-05 14:10:00,42.0,42.06,41.99,42.03,105000.0,27.2642,27.3031,27.2577,27.2836,105000.0
2007-06-05 14:15:00,42.03,42.12,42.02,42.12,102700.0,27.2836,27.3421,27.2772,27.3421,102700.0
2007-06-05 14:20:00,42.12,42.28,42.11,42.23,213400.0,27.3421,27.4459,27.3356,27.4135,213400.0
2007-06-05 14:25:00,42.23,42.27,42.2,42.22,166800.0,27.4135,27.4394,27.394,27.407,166800.0
2007-06-05 14:30:00,42.21,42.26,42.1,42.11,172500.0,27.4005,27.4329,27.3291,27.3356,172500.0
2007-06-05 14:35:00,42.11,42.14,42.05,42.11,80000.0,27.3356,27.3551,27.2966,27.3356,80000.0
2007-06-05 14:40:00,42.11,42.11,42.04,42.09,70900.0,27.3356,27.3356,27.2901,27.3226,70900.0
2007-06-05 14:45:00,42.09,42.13,42.07,42.12,44200.0,27.3226,27.3486,27.3096,27.3421,44200.0
2007-06-05 14:50:00,42.12,42.17,42.09,42.13,103900.0,27.3421,27.3745,27.3226,27.3486,103900.0
2007-06-05 14:55:00,42.13,42.14,42.04,42.07,143000.0,27.3486,27.3551,27.2901,27.3096,143000.0
2007-06-05 15:00:00,42.07,42.15,42.05,42.15,172100.0,27.3096,27.3615,27.2966,27.3615,172100.0
2007-06-05 15:05:00,42.16,42.2,42.12,42.16,275400.0,27.368,27.394,27.3421,27.368,275400.0
2007-06-05 15:10:00,42.16,42.27,42.16,42.26,170600.0,27.368,27.4394,27.368,27.4329,170600.0
2007-06-05 15:15:00,42.26,42.28,42.15,42.17,163400.0,27.4329,27.4459,27.3615,27.3745,163400.0
2007-06-05 15:20:00,42.17,42.24,42.17,42.24,117100.0,27.3745,27.42,27.3745,27.42,117100.0
2007-06-05 15:25:00,42.24,42.29,42.16,42.27,162700.0,27.42,27.4524,27.368,27.4394,162700.0
2007-06-05 15:30:00,42.27,42.34,42.26,42.3,230600.0,27.4394,27.4849,27.4329,27.4589,230600.0
2007-06-05 15:35:00,42.29,42.32,42.26,42.31,126200.0,27.4524,27.4719,27.4329,27.4654,126200.0
2007-06-05 15:40:00,42.31,42.36,42.26,42.36,229300.0,27.4654,27.4979,27.4329,27.4979,229300.0
2007-06-05 15:45:00,42.36,42.41,42.31,42.4,290400.0,27.4979,27.5303,27.4654,27.5238,290400.0
2007-06-05 15:50:00,42.39,42.49,42.36,42.48,451100.0,27.5173,27.5823,27.4979,27.5758,451100.0
2007-06-05 15:55:00,42.48,42.53,42.44,42.52,619100.0,27.5758,27.6082,27.5498,27.6017,619100.0
2007-06-06 09:30:00,42.31,42.53,42.3,42.43,308900.0,27.4654,27.6082,27.4589,27.5433,308900.0
2007-06-06 09:35:00,42.43,42.43,42.22,42.25,245600.0,27.5433,27.5433,27.407,27.4265,245600.0
2007-06-06 09:40:00,42.25,42.27,42.02,42.17,267000.0,27.4265,27.4394,27.2772,27.3745,267000.0
2007-06-06 09:45:00,42.17,42.27,42.11,42.12,231500.0,27.3745,27.4394,27.3356,27.3421,231500.0
2007-06-06 09:50:00,42.13,42.23,42.12,42.22,159700.0,27.3486,27.4135,27.3421,27.407,159700.0
2007-06-06 09:55:00,42.21,42.38,42.19,42.37,290900.0,27.4005,27.5108,27.3875,27.5044,290900.0
2007-06-06 10:00:00,42.36,42.39,42.22,42.22,222300.0,27.4979,27.5173,27.407,27.407,222300.0
2007-06-06 10:05:00,42.22,42.29,42.16,42.21,206000.0,27.407,27.4524,27.368,27.4005,206000.0
2007-06-06 10:10:00,42.21,42.29,42.06,42.29,269700.0,27.4005,27.4524,27.3031,27.4524,269700.0
2007-06-06 10:15:00,42.29,42.3,42.23,42.29,114700.0,27.4524,27.4589,27.4135,27.4524,114700.0
2007-06-06 10:20:00,42.29,42.31,42.15,42.16,153500.0,27.4524,27.4654,27.3615,27.368,153500.0
2007-06-06 10:25:00,42.17,42.26,42.13,42.26,102000.0,27.3745,27.4329,27.3486,27.4329,102000.0
2007-06-06 10:30:00,42.26,42.28,42.11,42.17,100500.0,27.4329,27.4459,27.3356,27.3745,100500.0
2007-06-06 10:35:00,42.16,42.2,42.1,42.17,201400.0,27.368,27.394,27.3291,27.3745,201400.0
2007-06-06 10:40:00,42.17,42.23,42.14,42.22,94300.0,27.3745,27.4135,27.3551,27.407,94300.0
2007-06-06 10:45:00,42.23,42.23,42.15,42.15,72900.0,27.4135,27.4135,27.3615,27.3615,72900.0
2007-06-06 10:50:00,42.15,42.16,42.08,42.13,178600.0,27.3615,27.368,27.3161,27.3486,178600.0
2007-06-06 10:55:00,42.13,42.14,42.05,42.1,153700.0,27.3486,27.3551,27.2966,27.3291,153700.0
2007-06-06 11:00:00,42.09,42.13,42.02,42.05,162000.0,27.3226,27.3486,27.2772,27.2966,162000.0
2007-06-06 11:05:00,42.04,42.18,42.04,42.18,132000.0,27.2901,27.381,27.2901,27.381,132000.0
2007-06-06 11:10:00,42.18,42.27,42.16,42.23,141700.0,27.381,27.4394,27.368,27.4135,141700.0
2007-06-06 11:15:00,42.23,42.27,42.21,42.26,68100.0,27.4135,27.4394,27.4005,27.4329,68100.0
2007-06-06 11:20:00,42.26,42.29,42.12,42.16,165700.0,27.4329,27.4524,27.3421,27.368,165700.0
2007-06-06 11:25:00,42.17,42.18,42.14,42.15,108800.0,27.3745,27.381,27.3551,27.3615,108800.0
2007-06-06 11:30:00,42.15,42.18,42.1,42.17,139400.0,27.3615,27.381,27.3291,27.3745,139400.0
2007-06-06 11:35:00,42.17,42.18,42.14,42.17,119400.0,27.3745,27.381,27.3551,27.3745,119400.0
2007-06-06 11:40:00,42.17,42.26,42.16,42.21,102000.0,27.3745,27.4329,27.368,27.4005,102000.0
2007-06-06 11:45:00,42.21,42.22,42.14,42.17,123300.0,27.4005,27.407,27.3551,27.3745,123300.0
2007-06-06 11:50:00,42.17,42.27,42.15,42.26,109200.0,27.3745,27.4394,27.3615,27.4329,109200.0
2007-06-06 11:55:00,42.26,42.29,42.21,42.25,183500.0,27.4329,27.4524,27.4005,27.4265,183500.0
2007-06-06 12:00:00,42.25,42.32,42.23,42.31,185100.0,27.4265,27.4719,27.4135,27.4654,185100.0
2007-06-06 12:05:00,42.31,42.37,42.27,42.29,141900.0,27.4654,27.5044,27.4394,27.4524,141900.0
2007-06-06 12:10:00,42.28,42.29,42.26,42.28,91900.0,27.4459,27.4524,27.4329,27.4459,91900.0
2007-06-06 12:15:00,42.27,42.33,42.27,42.3,153700.0,27.4394,27.4784,27.4394,27.4589,153700.0
2007-06-06 12:20:00,42.3,42.35,42.23,42.24,183700.0,27.4589,27.4914,27.4135,27.42,183700.0
2007-06-06 12:25:00,42.23,42.3,42.2,42.21,164300.0,27.4135,27.4589,27.394,27.4005,164300.0
2007-06-06 12:30:00,42.21,42.23,42.2,42.22,141600.0,27.4005,27.4135,27.394,27.407,141600.0
2007-06-06 12:35:00,42.23,42.23,42.15,42.15,151500.0,27.4135,27.4135,27.3615,27.3615,151500.0
2007-06-06 12:40:00,42.16,42.22,42.15,42.17,210700.0,27.368,27.407,27.3615,27.3745,210700.0
2007-06-06 12:45:00,42.17,42.19,42.13,42.13,94400.0,27.3745,27.3875,27.3486,27.3486,94400.0
2007-06-06 12:50:00,42.13,42.19,42.11,42.16,126300.0,27.3486,27.3875,27.3356,27.368,126300.0
2007-06-06 12:55:00,42.16,42.17,42.11,42.12,111700.0,27.368,27.3745,27.3356,27.3421,111700.0
2007-06-06 13:00:00,42.13,42.19,42.1,42.18,152000.0,27.3486,27.3875,27.3291,27.381,152000.0
2007-06-06 13:05:00,42.19,42.19,42.12,42.14,121800.0,27.3875,27.3875,27.3421,27.3551,121800.0
2007-06-06 13:10:00,42.13,42.15,42.05,42.12,249600.0,27.3486,27.3615,27.2966,27.3421,249600.0
2007-06-06 13:15:00,42.13,42.16,42.12,42.15,94400.0,27.3486,27.368,27.3421,27.3615,94400.0
2007-06-06 13:20:00,42.14,42.15,42.05,42.13,255000.0,27.3551,27.3615,27.2966,27.3486,255000.0
2007-06-06 13:25:00,42.14,42.25,42.14,42.2,123900.0,27.3551,27.4265,27.3551,27.394,123900.0
2007-06-06 13:30:00,42.21,42.24,42.16,42.16,47400.0,27.4005,27.42,27.368,27.368,47400.0
2007-06-06 13:35:00,42.16,42.19,42.14,42.15,88100.0,27.368,27.3875,27.3551,27.3615,88100.0
2007-06-06 13:40:00,42.15,42.18,42.13,42.17,52800.0,27.3615,27.381,27.3486,27.3745,52800.0
2007-06-06 13:45:00,42.18,42.24,42.15,42.23,75300.0,27.381,27.42,27.3615,27.4135,75300.0
2007-06-06 13:50:00,42.22,42.24,42.18,42.23,96700.0,27.407,27.42,27.381,27.4135,96700.0
2007-06-06 13:55:00,42.22,42.24,42.17,42.24,89000.0,27.407,27.42,27.3745,27.42,89000.0
2007-06-06 14:00:00,42.24,42.29,42.2,42.2,111000.0,27.42,27.4524,27.394,27.394,111000.0
2007-06-06 14:05:00,42.2,42.24,42.19,42.24,78900.0,27.394,27.42,27.3875,27.42,78900.0
2007-06-06 14:10:00,42.25,42.26,42.18,42.23,229200.0,27.4265,27.4329,27.381,27.4135,229200.0
2007-06-06 14:15:00,42.24,42.24,42.2,42.22,93500.0,27.42,27.42,27.394,27.407,93500.0
2007-06-06 14:20:00,42.21,42.27,42.2,42.27,170900.0,27.4005,27.4394,27.394,27.4394,170900.0
2007-06-06 14:25:00,42.27,42.39,42.23,42.35,522700.0,27.4394,27.5173,27.4135,27.4914,522700.0
2007-06-06 14:30:00,42.35,42.42,42.35,42.39,196400.0,27.4914,27.5368,27.4914,27.5173,196400.0
2007-06-06 14:35:00,42.39,42.4,42.36,42.37,211400.0,27.5173,27.5238,27.4979,27.5044,211400.0
2007-06-06 14:40:00,42.36,42.47,42.35,42.47,214100.0,27.4979,27.5693,27.4914,27.5693,214100.0
2007-06-06 14:45:00,42.46,42.48,42.43,42.47,222800.0,27.5628,27.5758,27.5433,27.5693,222800.0
2007-06-06 14:50:00,42.47,42.52,42.44,42.51,228800.0,27.5693,27.6017,27.5498,27.5952,228800.0
2007-06-06 14:55:00,42.51,42.52,42.35,42.35,142200.0,27.5952,27.6017,27.4914,27.4914,142200.0
2007-06-06 15:00:00,42.35,42.36,42.19,42.23,213100.0,27.4914,27.4979,27.3875,27.4135,213100.0
2007-06-06 15:05:00,42.23,42.29,42.2,42.29,269100.0,27.4135,27.4524,27.394,27.4524,269100.0
2007-06-06 15:10:00,42.3,42.34,42.27,42.33,256600.0,27.4589,27.4849,27.4394,27.4784,256600.0
2007-06-06 15:15:00,42.32,42.43,42.32,42.4,230600.0,27.4719,27.5433,27.4719,27.5238,230600.0
2007-06-06 15:20:00,42.41,42.43,42.32,42.34,194600.0,27.5303,27.5433,27.4719,27.4849,194600.0
2007-06-06 15:25:00,42.33,42.38,42.21,42.23,338500.0,27.4784,27.5108,27.4005,27.4135,338500.0
2007-06-06 15:30:00,42.23,42.31,42.22,42.3,254700.0,27.4135,27.4654,27.407,27.4589,254700.0
2007-06-06 15:35:00,42.29,42.32,42.25,42.26,164400.0,27.4524,27.4719,27.4265,27.4329,164400.0
2007-06-06 15:40:00,42.25,42.29,42.22,42.27,202200.0,27.4265,27.4524,27.407,27.4394,202200.0
2007-06-06 15:45:00,42.27,42.28,42.17,42.22,301500.0,27.4394,27.4459,27.3745,27.407,301500.0
2007-06-06 15:50:00,42.23,42.24,42.14,42.21,385600.0,27.4135,27.42,27.3551,27.4005,385600.0
2007-06-06 15:55:00,42.21,42.29,42.2,42.25,464000.0,27.4005,27.4524,27.394,27.4265,464000.0
2007-06-07 09:30:00,41.94,42.09,41.9,42.03,878800.0,27.2252,27.3226,27.1993,27.2836,878800.0
2007-06-07 09:35:00,42.03,42.1,41.79,41.82,525900.0,27.2836,27.3291,27.1279,27.1473,525900.0
2007-06-07 09:40:00,41.82,41.95,41.75,41.93,350800.0,27.1473,27.2317,27.1019,27.2187,350800.0
2007-06-07 09:45:00,41.93,42.02,41.77,41.82,387100.0,27.2187,27.2772,27.1149,27.1473,387100.0
2007-06-07 09:50:00,41.82,41.82,41.75,41.76,205200.0,27.1473,27.1473,27.1019,27.1084,205200.0
2007-06-07 09:55:00,41.76,41.93,41.74,41.93,729100.0,27.1084,27.2187,27.0954,27.2187,729100.0
2007-06-07 10:00:00,41.92,42.22,41.92,42.02,403100.0,27.2122,27.407,27.2122,27.2772,403100.0
2007-06-07 10:05:00,42.03,42.07,41.93,42.07,667000.0,27.2836,27.3096,27.2187,27.3096,667000.0
2007-06-07 10:10:00,42.06,42.39,42.0,42.27,573000.0,27.3031,27.5173,27.2642,27.4394,573000.0
2007-06-07 10:15:00,42.26,42.26,42.0,42.05,389400.0,27.4329,27.4329,27.2642,27.2966,389400.0
2007-06-07 10:20:00,42.06,42.23,42.04,42.17,496400.0,27.3031,27.4135,27.2901,27.3745,496400.0
2007-06-07 10:25:00,42.17,42.23,42.12,42.14,401300.0,27.3745,27.4135,27.3421,27.3551,401300.0
2007-06-07 10:30:00,42.15,42.18,41.98,42.07,322000.0,27.3615,27.381,27.2512,27.3096,322000.0
2007-06-07 10:35:00,42.07,42.09,41.97,42.0,269000.0,27.3096,27.3226,27.2447,27.2642,269000.0
2007-06-07 10:40:00,42.0,42.1,41.95,42.0,227000.0,27.2642,27.3291,27.2317,27.2642,227000.0
2007-06-07 10:45:00,42.0,42.02,41.92,41.95,158400.0,27.2642,27.2772,27.2122,27.2317,158400.0
2007-06-07 10:50:00,41.96,42.01,41.92,42.01,241400.0,27.2382,27.2707,27.2122,27.2707,241400.0
2007-06-07 10:55:00,42.0,42.01,41.94,41.97,208000.0,27.2642,27.2707,27.2252,27.2447,208000.0
2007-06-07 11:00:00,41.97,42.01,41.92,41.92,259600.0,27.2447,27.2707,27.2122,27.2122,259600.0
2007-06-07 11:05:00,41.93,41.95,41.88,41.88,328500.0,27.2187,27.2317,27.1863,27.1863,328500.0
2007-06-07 11:10:00,41.88,41.92,41.8,41.8,331900.0,27.1863,27.2122,27.1343,27.1343,331900.0
2007-06-07 11:15:00,41.81,41.82,41.65,41.73,600400.0,27.1408,27.1473,27.037,27.0889,600400.0
2007-06-07 11:20:00,41.73,41.82,41.73,41.78,251700.0,27.0889,27.1473,27.0889,27.1214,251700.0
2007-06-07 11:25:00,41.79,41.81,41.74,41.8,168300.0,27.1279,27.1408,27.0954,27.1343,168300.0
2007-06-07 11:30:00,41.8,41.83,41.77,41.79,287200.0,27.1343,27.1538,27.1149,27.1279,287200.0
2007-06-07 11:35:00,41.79,41.85,41.67,41.73,152100.0,27.1279,27.1668,27.05,27.0889,152100.0
2007-06-07 11:40:00,41.73,41.75,41.68,41.71,79900.0,27.0889,27.1019,27.0564,27.0759,79900.0
2007-06-07 11:45:00,41.7,41.79,41.68,41.79,131300.0,27.0694,27.1279,27.0564,27.1279,131300.0
2007-06-07 11:50:00,41.79,41.81,41.73,41.79,90300.0,27.1279,27.1408,27.0889,27.1279,90300.0
2007-06-07 11:55:00,41.79,41.79,41.69,41.72,355200.0,27.1279,27.1279,27.0629,27.0824,355200.0
2007-06-07 12:00:00,41.71,41.77,41.7,41.77,345200.0,27.0759,27.1149,27.0694,27.1149,345200.0
2007-06-07 12:05:00,41.77,41.87,41.76,41.84,176500.0,27.1149,27.1798,27.1084,27.1603,176500.0
2007-06-07 12:10:00,41.85,41.85,41.81,41.84,83300.0,27.1668,27.1668,27.1408,27.1603,83300.0
2007-06-07 12:15:00,41.84,41.85,41.79,41.81,265800.0,27.1603,27.1668,27.1279,27.1408,265800.0
2007-06-07 12:20:00,41.81,41.9,41.81,41.82,176100.0,27.1408,27.1993,27.1408,27.1473,176100.0
2007-06-07 12:25:00,41.82,41.89,41.81,41.88,130300.0,27.1473,27.1928,27.1408,27.1863,130300.0
2007-06-07 12:30:00,41.88,41.93,41.79,41.8,183500.0,27.1863,27.2187,27.1279,27.1343,183500.0
2007-06-07 12:35:00,41.79,41.8,41.7,41.73,201900.0,27.1279,27.1343,27.0694,27.0889,201900.0
2007-06-07 12:40:00,41.73,41.75,41.68,41.68,177700.0,27.0889,27.1019,27.0564,27.0564,177700.0
2007-06-07 12:45:00,41.68,41.73,41.68,41.7,124300.0,27.0564,27.0889,27.0564,27.0694,124300.0
2007-06-07 12:50:00,41.7,41.71,41.66,41.71,143700.0,27.0694,27.0759,27.0435,27.0759,143700.0
2007-06-07 12:55:00,41.71,41.81,41.7,41.77,112700.0,27.0759,27.1408,27.0694,27.1149,112700.0
2007-06-07 13:00:00,41.76,41.79,41.74,41.75,89600.0,27.1084,27.1279,27.0954,27.1019,89600.0
2007-06-07 13:05:00,41.76,41.77,41.69,41.7,176500.0,27.1084,27.1149,27.0629,27.0694,176500.0
2007-06-07 13:10:00,41.7,41.71,41.6,41.71,331100.0,27.0694,27.0759,27.0045,27.0759,331100.0
2007-06-07 13:15:00,41.7,41.74,41.63,41.65,313200.0,27.0694,27.0954,27.024,27.037,313200.0
2007-06-07 13:20:00,41.65,41.72,41.65,41.71,205900.0,27.037,27.0824,27.037,27.0759,205900.0
2007-06-07 13:25:00,41.71,41.71,41.67,41.7,185800.0,27.0759,27.0759,27.05,27.0694,185800.0
2007-06-07 13:30:00,41.71,41.72,41.43,41.49,453100.0,27.0759,27.0824,26.8942,26.9331,453100.0
2007-06-07 13:35:00,41.48,41.57,41.38,41.39,288200.0,26.9266,26.985,26.8617,26.8682,288200.0
2007-06-07 13:40:00,41.39,41.61,41.17,41.27,809500.0,26.8682,27.011,26.7254,26.7903,809500.0
2007-06-07 13:45:00,41.27,41.37,41.25,41.31,252900.0,26.7903,26.8552,26.7773,26.8163,252900.0
2007-06-07 13:50:00,41.3,41.33,41.25,41.28,185000.0,26.8098,26.8292,26.7773,26.7968,185000.0
2007-06-07 13:55:00,41.27,41.44,41.26,41.41,182800.0,26.7903,26.9006,26.7838,26.8812,182800.0
2007-06-07 14:00:00,41.41,41.44,41.37,41.41,185100.0,26.8812,26.9006,26.8552,26.8812,185100.0
2007-06-07 14:05:00,41.42,41.43,41.27,41.27,283400.0,26.8877,26.8942,26.7903,26.7903,283400.0
2007-06-07 14:10:00,41.27,41.36,41.19,41.2,392300.0,26.7903,26.8487,26.7384,26.7449,392300.0
2007-06-07 14:15:00,41.2,41.25,41.09,41.21,402000.0,26.7449,26.7773,26.6734,26.7513,402000.0
2007-06-07 14:20:00,41.21,41.33,41.19,41.25,227400.0,26.7513,26.8292,26.7384,26.7773,227400.0
2007-06-07 14:25:00,41.25,41.47,41.23,41.45,258200.0,26.7773,26.9201,26.7643,26.9071,258200.0
2007-06-07 14:30:00,41.45,41.52,41.39,41.5,319700.0,26.9071,26.9526,26.8682,26.9396,319700.0
2007-06-07 14:35:00,41.49,41.54,41.42,41.51,251300.0,26.9331,26.9656,26.8877,26.9461,251300.0
2007-06-07 14:40:00,41.52,41.8,41.51,41.79,496600.0,26.9526,27.1343,26.9461,27.1279,496600.0
2007-06-07 14:45:00,41.8,41.83,41.63,41.65,376300.0,27.1343,27.1538,27.024,27.037,376300.0
2007-06-07 14:50:00,41.66,41.76,41.56,41.6,404300.0,27.0435,27.1084,26.9785,27.0045,404300.0
2007-06-07 14:55:00,41.6,41.66,41.37,41.45,521800.0,27.0045,27.0435,26.8552,26.9071,521800.0
2007-06-07 15:00:00,41.45,41.46,41.41,41.41,230300.0,26.9071,26.9136,26.8812,26.8812,230300.0
2007-06-07 15:05:00,41.42,41.44,41.36,41.36,358300.0,26.8877,26.9006,26.8487,26.8487,358300.0
2007-06-07 15:10:00,41.37,41.69,41.37,41.45,320000.0,26.8552,27.0629,26.8552,26.9071,320000.0
2007-06-07 15:15:00,41.45,41.66,41.45,41.52,410300.0,26.9071,27.0435,26.9071,26.9526,410300.0
2007-06-07 15:20:00,41.53,41.6,41.43,41.44,171600.0,26.9591,27.0045,26.8942,26.9006,171600.0
2007-06-07 15:25:00,41.44,41.46,41.34,41.39,261900.0,26.9006,26.9136,26.8357,26.8682,261900.0
2007-06-07 15:30:00,41.39,41.43,41.37,41.39,268600.0,26.8682,26.8942,26.8552,26.8682,268600.0
2007-06-07 15:35:00,41.38,41.39,41.29,41.29,326300.0,26.8617,26.8682,26.8033,26.8033,326300.0
2007-06-07 15:40:00,41.29,41.35,41.16,41.17,612400.0,26.8033,26.8422,26.7189,26.7254,612400.0
2007-06-07 15:45:00,41.18,41.22,41.1,41.1,393800.0,26.7319,26.7578,26.6799,26.6799,393800.0
2007-06-07 15:50:00,41.1,41.12,41.02,41.05,803900.0,26.6799,26.6929,26.628,26.6475,803900.0
2007-06-07 15:55:00,41.05,41.2,40.98,41.05,1213700.0,26.6475,26.7449,26.602,26.6475,1213700.0
2007-06-08 09:30:00,42.14,42.17,41.55,41.78,2295900.0,27.3551,27.3745,26.9721,27.1214,2295900.0
2007-06-08 09:35:00,41.78,41.85,41.5,41.69,1765700.0,27.1214,27.1668,26.9396,27.0629,1765700.0
2007-06-08 09:40:00,41.7,41.82,41.63,41.82,1168500.0,27.0694,27.1473,27.024,27.1473,1168500.0
2007-06-08 09:45:00,41.83,41.85,41.5,41.73,1113000.0,27.1538,27.1668,26.9396,27.0889,1113000.0
2007-06-08 09:50:00,41.74,41.79,41.5,41.5,1310700.0,27.0954,27.1279,26.9396,26.9396,1310700.0
2007-06-08 09:55:00,41.5,41.58,41.22,41.44,1054600.0,26.9396,26.9915,26.7578,26.9006,1054600.0
2007-06-08 10:00:00,41.44,41.53,41.38,41.51,786800.0,26.9006,26.9591,26.8617,26.9461,786800.0
2007-06-08 10:05:00,41.51,41.6,41.38,41.53,2063700.0,26.9461,27.0045,26.8617,26.9591,2063700.0
2007-06-08 10:10:00,41.53,41.61,41.46,41.49,1071500.0,26.9591,27.011,26.9136,26.9331,1071500.0
2007-06-08 10:15:00,41.48,41.67,41.46,41.61,1329500.0,26.9266,27.05,26.9136,27.011,1329500.0
2007-06-08 10:20:00,41.62,41.75,41.61,41.71,823200.0,27.0175,27.1019,27.011,27.0759,823200.0
2007-06-08 10:25:00,41.71,41.81,41.65,41.81,509400.0,27.0759,27.1408,27.037,27.1408,509400.0
2007-06-08 10:30:00,41.82,41.87,41.62,41.62,477000.0,27.1473,27.1798,27.0175,27.0175,477000.0
2007-06-08 10:35:00,41.62,41.77,41.58,41.76,263700.0,27.0175,27.1149,26.9915,27.1084,263700.0
2007-06-08 10:40:00,41.76,41.86,41.67,41.83,349000.0,27.1084,27.1733,27.05,27.1538,349000.0
2007-06-08 10:45:00,41.83,41.84,41.73,41.78,366500.0,27.1538,27.1603,27.0889,27.1214,366500.0
2007-06-08 10:50:00,41.77,41.78,41.6,41.72,507900.0,27.1149,27.1214,27.0045,27.0824,507900.0
2007-06-08 10:55:00,41.71,41.75,41.58,41.59,378800.0,27.0759,27.1019,26.9915,26.998,378800.0
2007-06-08 11:00:00,41.58,41.6,41.52,41.6,291800.0,26.9915,27.0045,26.9526,27.0045,291800.0
2007-06-08 11:05:00,41.61,41.68,41.56,41.63,192900.0,27.011,27.0564,26.9785,27.024,192900.0
2007-06-08 11:10:00,41.63,41.68,41.54,41.54,193300.0,27.024,27.0564,26.9656,26.9656,193300.0
2007-06-08 11:15:00,41.54,41.62,41.53,41.6,317000.0,26.9656,27.0175,26.9591,27.0045,317000.0
2007-06-08 11:20:00,41.62,41.73,41.57,41.7,308200.0,27.0175,27.0889,26.985,27.0694,308200.0
2007-06-08 11:25:00,41.7,41.75,41.66,41.71,298500.0,27.0694,27.1019,27.0435,27.0759,298500.0
2007-06-08 11:30:00,41.71,41.75,41.66,41.73,184900.0,27.0759,27.1019,27.0435,27.0889,184900.0
2007-06-08 11:35:00,41.73,41.8,41.71,41.78,380500.0,27.0889,27.1343,27.0759,27.1214,380500.0
2007-06-08 11:40:00,41.79,41.87,41.77,41.8,243300.0,27.1279,27.1798,27.1149,27.1343,243300.0
2007-06-08 11:45:00,41.81,41.81,41.65,41.72,163700.0,27.1408,27.1408,27.037,27.0824,163700.0
2007-06-08 11:50:00,41.72,41.76,41.67,41.75,341400.0,27.0824,27.1084,27.05,27.1019,341400.0
2007-06-08 11:55:00,41.75,41.76,41.72,41.75,222900.0,27.1019,27.1084,27.0824,27.1019,222900.0
2007-06-08 12:00:00,41.75,41.76,41.72,41.74,63200.0,27.1019,27.1084,27.0824,27.0954,63200.0
2007-06-08 12:05:00,41.74,41.74,41.68,41.69,112400.0,27.0954,27.0954,27.0564,27.0629,112400.0
2007-06-08 12:10:00,41.68,41.71,41.62,41.66,91000.0,27.0564,27.0759,27.0175,27.0435,91000.0
2007-06-08 12:15:00,41.66,41.71,41.64,41.71,152900.0,27.0435,27.0759,27.0305,27.0759,152900.0
2007-06-08 12:20:00,41.7,41.7,41.65,41.69,135300.0,27.0694,27.0694,27.037,27.0629,135300.0
2007-06-08 12:25:00,41.69,41.71,41.68,41.68,57800.0,27.0629,27.0759,27.0564,27.0564,57800.0
2007-06-08 12:30:00,41.67,41.67,41.52,41.55,340200.0,27.05,27.05,26.9526,26.9721,340200.0
2007-06-08 12:35:00,41.52,41.54,41.5,41.53,167000.0,26.9526,26.9656,26.9396,26.9591,167000.0
2007-06-08 12:40:00,41.53,41.54,41.5,41.5,71600.0,26.9591,26.9656,26.9396,26.9396,71600.0
2007-06-08 12:45:00,41.5,41.54,41.43,41.51,219600.0,26.9396,26.9656,26.8942,26.9461,219600.0
2007-06-08 12:50:00,41.51,41.62,41.49,41.56,185800.0,26.9461,27.0175,26.9331,26.9785,185800.0
2007-06-08 12:55:00,41.55,41.71,41.55,41.66,142000.0,26.9721,27.0759,26.9721,27.0435,142000.0
2007-06-08 13:00:00,41.66,41.76,41.65,41.75,255500.0,27.0435,27.1084,27.037,27.1019,255500.0
2007-06-08 13:05:00,41.76,41.78,41.61,41.77,153000.0,27.1084,27.1214,27.011,27.1149,153000.0
2007-06-08 13:10:00,41.78,41.82,41.74,41.8,180200.0,27.1214,27.1473,27.0954,27.1343,180200.0
2007-06-08 13:15:00,41.8,41.93,41.79,41.93,501900.0,27.1343,27.2187,27.1279,27.2187,501900.0
2007-06-08 13:20:00,41.93,41.95,41.85,41.89,154400.0,27.2187,27.2317,27.1668,27.1928,154400.0
2007-06-08 13:25:00,41.89,42.05,41.87,42.01,395100.0,27.1928,27.2966,27.1798,27.2707,395100.0
2007-06-08 13:30:00,42.0,42.23,41.97,42.22,422900.0,27.2642,27.4135,27.2447,27.407,422900.0
2007-06-08 13:35:00,42.22,42.39,42.1,42.33,840000.0,27.407,27.5173,27.3291,27.4784,840000.0
2007-06-08 13:40:00,42.33,42.5,42.32,42.48,593200.0,27.4784,27.5887,27.4719,27.5758,593200.0
2007-06-08 13:45:00,42.47,42.49,42.24,42.25,339500.0,27.5693,27.5823,27.42,27.4265,339500.0
2007-06-08 13:50:00,42.24,42.25,42.09,42.09,852700.0,27.42,27.4265,27.3226,27.3226,852700.0
2007-06-08 13:55:00,42.09,42.18,42.05,42.14,173500.0,27.3226,27.381,27.2966,27.3551,173500.0
2007-06-08 14:00:00,42.14,42.26,42.1,42.23,411000.0,27.3551,27.4329,27.3291,27.4135,411000.0
2007-06-08 14:05:00,42.23,42.28,42.23,42.24,533200.0,27.4135,27.4459,27.4135,27.42,533200.0
2007-06-08 14:10:00,42.25,42.33,42.22,42.22,521000.0,27.4265,27.4784,27.407,27.407,521000.0
2007-06-08 14:15:00,42.22,42.22,42.15,42.18,155600.0,27.407,27.407,27.3615,27.381,155600.0
2007-06-08 14:20:00,42.18,42.19,42.05,42.06,173000.0,27.381,27.3875,27.2966,27.3031,173000.0
2007-06-08 14:25:00,42.06,42.13,42.03,42.05,291400.0,27.3031,27.3486,27.2836,27.2966,291400.0
2007-06-08 14:30:00,42.05,42.15,42.0,42.01,357200.0,27.2966,27.3615,27.2642,27.2707,357200.0
2007-06-08 14:35:00,42.0,42.01,41.97,41.99,144700.0,27.2642,27.2707,27.2447,27.2577,144700.0
2007-06-08 14:40:00,41.99,42.0,41.81,41.82,296500.0,27.2577,27.2642,27.1408,27.1473,296500.0
2007-06-08 14:45:00,41.82,41.84,41.79,41.82,153000.0,27.1473,27.1603,27.1279,27.1473,153000.0
2007-06-08 14:50:00,41.82,41.89,41.82,41.88,85400.0,27.1473,27.1928,27.1473,27.1863,85400.0
2007-06-08 14:55:00,41.88,41.97,41.85,41.9,150300.0,27.1863,27.2447,27.1668,27.1993,150300.0
2007-06-08 15:00:00,41.9,42.02,41.9,42.0,357200.0,27.1993,27.2772,27.1993,27.2642,357200.0
2007-06-08 15:05:00,42.0,42.01,41.97,41.98,93300.0,27.2642,27.2707,27.2447,27.2512,93300.0
2007-06-08 15:10:00,41.98,42.03,41.97,41.99,258500.0,27.2512,27.2836,27.2447,27.2577,258500.0
2007-06-08 15:15:00,41.99,41.99,41.89,41.94,139100.0,27.2577,27.2577,27.1928,27.2252,139100.0
2007-06-08 15:20:00,41.94,41.98,41.87,41.96,173400.0,27.2252,27.2512,27.1798,27.2382,173400.0
2007-06-08 15:25:00,41.98,41.99,41.85,41.85,160200.0,27.2512,27.2577,27.1668,27.1668,160200.0
2007-06-08 15:30:00,41.85,41.96,41.83,41.96,243900.0,27.1668,27.2382,27.1538,27.2382,243900.0
2007-06-08 15:35:00,41.96,42.01,41.93,42.01,348500.0,27.2382,27.2707,27.2187,27.2707,348500.0
2007-06-08 15:40:00,42.01,42.1,41.93,41.95,726900.0,27.2707,27.3291,27.2187,27.2317,726900.0
2007-06-08 15:45:00,41.95,42.04,41.94,41.99,387000.0,27.2317,27.2901,27.2252,27.2577,387000.0
2007-06-08 15:50:00,41.99,41.99,41.02,41.96,526700.0,27.2577,27.2577,26.628,27.2382,526700.0
2007-06-08 15:55:00,41.96,41.98,41.84,41.85,859600.0,27.2382,27.2512,27.1603,27.1668,859600.0
2007-06-11 09:30:00,41.6,41.65,41.43,41.58,491000.0,27.0045,27.037,26.8942,26.9915,491000.0
2007-06-11 09:35:00,41.58,41.58,41.48,41.53,292400.0,26.9915,26.9915,26.9266,26.9591,292400.0
2007-06-11 09:40:00,41.54,41.69,41.54,41.69,339300.0,26.9656,27.0629,26.9656,27.0629,339300.0
2007-06-11 09:45:00,41.69,41.72,41.53,41.53,264000.0,27.0629,27.0824,26.9591,26.9591,264000.0
2007-06-11 09:50:00,41.52,41.52,41.36,41.4,226600.0,26.9526,26.9526,26.8487,26.8747,226600.0
2007-06-11 09:55:00,41.4,41.41,41.32,41.34,306500.0,26.8747,26.8812,26.8228,26.8357,306500.0
2007-06-11 10:00:00,41.33,41.34,41.1,41.15,380300.0,26.8292,26.8357,26.6799,26.7124,380300.0
2007-06-11 10:05:00,41.14,41.26,41.13,41.24,321800.0,26.7059,26.7838,26.6994,26.7708,321800.0
2007-06-11 10:10:00,41.23,41.32,41.22,41.29,393000.0,26.7643,26.8228,26.7578,26.8033,393000.0
2007-06-11 10:15:00,41.29,41.29,41.17,41.21,292800.0,26.8033,26.8033,26.7254,26.7513,292800.0
2007-06-11 10:20:00,41.21,41.24,41.1,41.1,314900.0,26.7513,26.7708,26.6799,26.6799,314900.0
2007-06-11 10:25:00,41.1,41.22,41.08,41.19,309500.0,26.6799,26.7578,26.667,26.7384,309500.0
2007-06-11 10:30:00,41.19,41.2,41.09,41.14,288600.0,26.7384,26.7449,26.6734,26.7059,288600.0
2007-06-11 10:35:00,41.14,41.18,41.08,41.1,145500.0,26.7059,26.7319,26.667,26.6799,145500.0
2007-06-11 10:40:00,41.09,41.14,41.01,41.06,245200.0,26.6734,26.7059,26.6215,26.654,245200.0
2007-06-11 10:45:00,41.06,41.11,41.03,41.11,167000.0,26.654,26.6864,26.6345,26.6864,167000.0
2007-06-11 10:50:00,41.1,41.14,41.08,41.12,265400.0,26.6799,26.7059,26.667,26.6929,265400.0
2007-06-11 10:55:00,41.13,41.25,41.12,41.25,334200.0,26.6994,26.7773,26.6929,26.7773,334200.0
2007-06-11 11:00:00,41.24,41.27,41.15,41.22,374000.0,26.7708,26.7903,26.7124,26.7578,374000.0
2007-06-11 11:05:00,41.22,41.35,41.22,41.34,257600.0,26.7578,26.8422,26.7578,26.8357,257600.0
2007-06-11 11:10:00,41.34,41.35,41.29,41.29,325900.0,26.8357,26.8422,26.8033,26.8033,325900.0
2007-06-11 11:15:00,41.29,41.31,41.23,41.26,165400.0,26.8033,26.8163,26.7643,26.7838,165400.0
2007-06-11 11:20:00,41.27,41.35,41.26,41.34,165500.0,26.7903,26.8422,26.7838,26.8357,165500.0
2007-06-11 11:25:00,41.35,41.44,41.33,41.4,294200.0,26.8422,26.9006,26.8292,26.8747,294200.0
2007-06-11 11:30:00,41.4,41.45,41.39,41.4,158900.0,26.8747,26.9071,26.8682,26.8747,158900.0
2007-06-11 11:35:00,41.41,41.49,41.41,41.49,105200.0,26.8812,26.9331,26.8812,26.9331,105200.0
2007-06-11 11:40:00,41.49,41.58,41.47,41.49,200000.0,26.9331,26.9915,26.9201,26.9331,200000.0
2007-06-11 11:45:00,41.48,41.5,41.44,41.46,223700.0,26.9266,26.9396,26.9006,26.9136,223700.0
2007-06-11 11:50:00,41.46,41.46,41.36,41.38,197000.0,26.9136,26.9136,26.8487,26.8617,197000.0
2007-06-11 11:55:00,41.38,41.47,41.38,41.46,148800.0,26.8617,26.9201,26.8617,26.9136,148800.0
2007-06-11 12:00:00,41.47,41.47,41.41,41.43,138500.0,26.9201,26.9201,26.8812,26.8942,138500.0
2007-06-11 12:05:00,41.43,41.43,41.37,41.4,179800.0,26.8942,26.8942,26.8552,26.8747,179800.0
2007-06-11 12:10:00,41.4,41.41,41.38,41.38,62000.0,26.8747,26.8812,26.8617,26.8617,62000.0
2007-06-11 12:15:00,41.39,41.39,41.32,41.35,220300.0,26.8682,26.8682,26.8228,26.8422,220300.0
2007-06-11 12:20:00,41.35,41.41,41.3,41.4,184900.0,26.8422,26.8812,26.8098,26.8747,184900.0
2007-06-11 12:25:00,41.4,41.42,41.39,41.4,253000.0,26.8747,26.8877,26.8682,26.8747,253000.0
2007-06-11 12:30:00,41.4,41.41,41.4,41.4,51900.0,26.8747,26.8812,26.8747,26.8747,51900.0
2007-06-11 12:35:00,41.4,41.42,41.4,41.41,59100.0,26.8747,26.8877,26.8747,26.8812,59100.0
2007-06-11 12:40:00,41.42,41.52,41.41,41.52,136300.0,26.8877,26.9526,26.8812,26.9526,136300.0
2007-06-11 12:45:00,41.51,41.61,41.51,41.61,236700.0,26.9461,27.011,26.9461,27.011,236700.0
2007-06-11 12:50:00,41.6,41.61,41.5,41.55,180600.0,27.0045,27.011,26.9396,26.9721,180600.0
2007-06-11 12:55:00,41.56,41.59,41.48,41.5,129900.0,26.9785,26.998,26.9266,26.9396,129900.0
2007-06-11 13:00:00,41.5,41.5,41.43,41.44,85700.0,26.9396,26.9396,26.8942,26.9006,85700.0
2007-06-11 13:05:00,41.44,41.48,41.42,41.47,163400.0,26.9006,26.9266,26.8877,26.9201,163400.0
2007-06-11 13:10:00,41.47,41.52,41.47,41.48,213500.0,26.9201,26.9526,26.9201,26.9266,213500.0
2007-06-11 13:15:00,41.46,41.52,41.45,41.48,102300.0,26.9136,26.9526,26.9071,26.9266,102300.0
2007-06-11 13:20:00,41.48,41.57,41.47,41.57,130300.0,26.9266,26.985,26.9201,26.985,130300.0
2007-06-11 13:25:00,41.56,41.61,41.55,41.56,161300.0,26.9785,27.011,26.9721,26.9785,161300.0
2007-06-11 13:30:00,41.56,41.57,41.52,41.56,118100.0,26.9785,26.985,26.9526,26.9785,118100.0
2007-06-11 13:35:00,41.56,41.57,41.5,41.55,117900.0,26.9785,26.985,26.9396,26.9721,117900.0
2007-06-11 13:40:00,41.55,41.56,41.4,41.42,369600.0,26.9721,26.9785,26.8747,26.8877,369600.0
2007-06-11 13:45:00,41.42,41.46,41.41,41.45,131600.0,26.8877,26.9136,26.8812,26.9071,131600.0
2007-06-11 13:50:00,41.45,41.49,41.42,41.44,101300.0,26.9071,26.9331,26.8877,26.9006,101300.0
2007-06-11 13:55:00,41.45,41.48,41.43,41.44,116400.0,26.9071,26.9266,26.8942,26.9006,116400.0
2007-06-11 14:00:00,41.44,41.54,41.43,41.51,91100.0,26.9006,26.9656,26.8942,26.9461,91100.0
2007-06-11 14:05:00,41.5,41.58,41.49,41.54,362100.0,26.9396,26.9915,26.9331,26.9656,362100.0
2007-06-11 14:10:00,41.55,41.6,41.44,41.44,270300.0,26.9721,27.0045,26.9006,26.9006,270300.0
2007-06-11 14:15:00,41.45,41.49,41.43,41.44,202000.0,26.9071,26.9331,26.8942,26.9006,202000.0
2007-06-11 14:20:00,41.43,41.48,41.41,41.48,112100.0,26.8942,26.9266,26.8812,26.9266,112100.0
2007-06-11 14:25:00,41.48,41.49,41.4,41.43,262500.0,26.9266,26.9331,26.8747,26.8942,262500.0
2007-06-11 14:30:00,41.44,41.48,41.4,41.43,209800.0,26.9006,26.9266,26.8747,26.8942,209800.0
2007-06-11 14:35:00,41.42,41.44,41.4,41.43,135600.0,26.8877,26.9006,26.8747,26.8942,135600.0
2007-06-11 14:40:00,41.44,41.44,41.39,41.44,144000.0,26.9006,26.9006,26.8682,26.9006,144000.0
2007-06-11 14:45:00,41.44,41.45,41.4,41.4,166500.0,26.9006,26.9071,26.8747,26.8747,166500.0
2007-06-11 14:50:00,41.41,41.44,41.41,41.42,156500.0,26.8812,26.9006,26.8812,26.8877,156500.0
2007-06-11 14:55:00,41.42,41.42,41.31,41.31,440200.0,26.8877,26.8877,26.8163,26.8163,440200.0
2007-06-11 15:00:00,41.31,41.35,41.31,41.33,139000.0,26.8163,26.8422,26.8163,26.8292,139000.0
2007-06-11 15:05:00,41.32,41.41,41.31,41.33,302400.0,26.8228,26.8812,26.8163,26.8292,302400.0
2007-06-11 15:10:00,41.33,41.42,41.33,41.36,130500.0,26.8292,26.8877,26.8292,26.8487,130500.0
2007-06-11 15:15:00,41.36,41.41,41.34,41.41,101100.0,26.8487,26.8812,26.8357,26.8812,101100.0
2007-06-11 15:20:00,41.4,41.42,41.36,41.41,242400.0,26.8747,26.8877,26.8487,26.8812,242400.0
2007-06-11 15:25:00,41.41,41.43,41.39,41.42,204200.0,26.8812,26.8942,26.8682,26.8877,204200.0
2007-06-11 15:30:00,41.43,41.43,41.38,41.39,244000.0,26.8942,26.8942,26.8617,26.8682,244000.0
2007-06-11 15:35:00,41.39,41.4,41.37,41.39,221400.0,26.8682,26.8747,26.8552,26.8682,221400.0
2007-06-11 15:40:00,41.4,41.4,41.32,41.36,434200.0,26.8747,26.8747,26.8228,26.8487,434200.0
2007-06-11 15:45:00,41.36,41.4,41.34,41.4,434200.0,26.8487,26.8747,26.8357,26.8747,434200.0
2007-06-11 15:50:00,41.4,41.4,41.35,41.4,628300.0,26.8747,26.8747,26.8422,26.8747,628300.0
2007-06-11 15:55:00,41.4,41.4,41.36,41.39,454300.0,26.8747,26.8747,26.8487,26.8682,454300.0
2007-06-12 09:30:00,41.02,41.59,41.0,41.58,614500.0,26.628,26.998,26.615,26.9915,614500.0
2007-06-12 09:35:00,41.59,41.71,41.48,41.67,495300.0,26.998,27.0759,26.9266,27.05,495300.0
2007-06-12 09:40:00,41.66,41.7,41.56,41.64,261000.0,27.0435,27.0694,26.9785,27.0305,261000.0
2007-06-12 09:45:00,41.65,41.65,41.49,41.57,290000.0,27.037,27.037,26.9331,26.985,290000.0
2007-06-12 09:50:00,41.58,41.59,41.52,41.52,253300.0,26.9915,26.998,26.9526,26.9526,253300.0
2007-06-12 09:55:00,41.52,41.52,41.31,41.31,180800.0,26.9526,26.9526,26.8163,26.8163,180800.0
2007-06-12 10:00:00,41.32,41.53,41.31,41.48,281800.0,26.8228,26.9591,26.8163,26.9266,281800.0
2007-06-12 10:05:00,41.48,41.52,41.47,41.5,266700.0,26.9266,26.9526,26.9201,26.9396,266700.0
2007-06-12 10:10:00,41.49,41.57,41.39,41.44,329800.0,26.9331,26.985,26.8682,26.9006,329800.0
2007-06-12 10:15:00,41.44,41.5,41.41,41.46,394600.0,26.9006,26.9396,26.8812,26.9136,394600.0
2007-06-12 10:20:00,41.45,41.56,41.42,41.45,313200.0,26.9071,26.9785,26.8877,26.9071,313200.0
2007-06-12 10:25:00,41.45,41.48,41.4,41.46,247100.0,26.9071,26.9266,26.8747,26.9136,247100.0
2007-06-12 10:30:00,41.46,41.54,41.46,41.49,161700.0,26.9136,26.9656,26.9136,26.9331,161700.0
2007-06-12 10:35:00,41.48,41.52,41.48,41.49,259000.0,26.9266,26.9526,26.9266,26.9331,259000.0
2007-06-12 10:40:00,41.49,41.64,41.49,41.62,359800.0,26.9331,27.0305,26.9331,27.0175,359800.0
2007-06-12 10:45:00,41.63,41.65,41.55,41.64,279200.0,27.024,27.037,26.9721,27.0305,279200.0
2007-06-12 10:50:00,41.65,41.79,41.64,41.74,577700.0,27.037,27.1279,27.0305,27.0954,577700.0
2007-06-12 10:55:00,41.75,41.85,41.73,41.79,448300.0,27.1019,27.1668,27.0889,27.1279,448300.0
2007-06-12 11:00:00,41.79,41.83,41.76,41.82,317300.0,27.1279,27.1538,27.1084,27.1473,317300.0
2007-06-12 11:05:00,41.82,41.88,41.78,41.8,441700.0,27.1473,27.1863,27.1214,27.1343,441700.0
2007-06-12 11:10:00,41.79,41.81,41.7,41.72,424100.0,27.1279,27.1408,27.0694,27.0824,424100.0
2007-06-12 11:15:00,41.71,41.84,41.71,41.81,351700.0,27.0759,27.1603,27.0759,27.1408,351700.0
2007-06-12 11:20:00,41.82,41.93,41.81,41.91,238900.0,27.1473,27.2187,27.1408,27.2057,238900.0
2007-06-12 11:25:00,41.9,41.94,41.86,41.87,237500.0,27.1993,27.2252,27.1733,27.1798,237500.0
2007-06-12 11:30:00,41.87,41.88,41.82,41.83,340700.0,27.1798,27.1863,27.1473,27.1538,340700.0
2007-06-12 11:35:00,41.83,41.97,41.82,41.95,390700.0,27.1538,27.2447,27.1473,27.2317,390700.0
2007-06-12 11:40:00,41.96,42.12,41.95,42.07,610600.0,27.2382,27.3421,27.2317,27.3096,610600.0
2007-06-12 11:45:00,42.06,42.11,41.99,42.03,282000.0,27.3031,27.3356,27.2577,27.2836,282000.0
2007-06-12 11:50:00,42.03,42.06,41.94,41.99,230000.0,27.2836,27.3031,27.2252,27.2577,230000.0
2007-06-12 11:55:00,41.98,42.15,41.97,42.11,206400.0,27.2512,27.3615,27.2447,27.3356,206400.0
2007-06-12 12:00:00,42.1,42.12,42.06,42.08,175700.0,27.3291,27.3421,27.3031,27.3161,175700.0
2007-06-12 12:05:00,42.08,42.19,42.08,42.19,179100.0,27.3161,27.3875,27.3161,27.3875,179100.0
2007-06-12 12:10:00,42.19,42.34,42.19,42.27,545100.0,27.3875,27.4849,27.3875,27.4394,545100.0
2007-06-12 12:15:00,42.27,42.27,42.18,42.18,200000.0,27.4394,27.4394,27.381,27.381,200000.0
2007-06-12 12:20:00,42.18,42.24,42.12,42.13,230500.0,27.381,27.42,27.3421,27.3486,230500.0
2007-06-12 12:25:00,42.13,42.13,41.99,41.99,204000.0,27.3486,27.3486,27.2577,27.2577,204000.0
2007-06-12 12:30:00,41.99,42.02,41.99,41.99,101200.0,27.2577,27.2772,27.2577,27.2577,101200.0
2007-06-12 12:35:00,42.0,42.05,41.99,42.04,98900.0,27.2642,27.2966,27.2577,27.2901,98900.0
2007-06-12 12:40:00,42.04,42.05,41.99,42.0,72200.0,27.2901,27.2966,27.2577,27.2642,72200.0
2007-06-12 12:45:00,42.0,42.03,41.99,41.99,130600.0,27.2642,27.2836,27.2577,27.2577,130600.0
2007-06-12 12:50:00,41.99,41.99,41.86,41.89,226700.0,27.2577,27.2577,27.1733,27.1928,226700.0
2007-06-12 12:55:00,41.89,41.94,41.83,41.85,179900.0,27.1928,27.2252,27.1538,27.1668,179900.0
2007-06-12 13:00:00,41.85,41.9,41.75,41.8,295600.0,27.1668,27.1993,27.1019,27.1343,295600.0
2007-06-12 13:05:00,41.79,41.86,41.77,41.84,128300.0,27.1279,27.1733,27.1149,27.1603,128300.0
2007-06-12 13:10:00,41.84,41.88,41.78,41.8,179500.0,27.1603,27.1863,27.1214,27.1343,179500.0
2007-06-12 13:15:00,41.8,41.98,41.8,41.93,199000.0,27.1343,27.2512,27.1343,27.2187,199000.0
2007-06-12 13:20:00,41.93,42.02,41.93,41.96,145800.0,27.2187,27.2772,27.2187,27.2382,145800.0
2007-06-12 13:25:00,41.96,42.0,41.9,41.96,108200.0,27.2382,27.2642,27.1993,27.2382,108200.0
2007-06-12 13:30:00,41.96,42.0,41.9,41.93,88600.0,27.2382,27.2642,27.1993,27.2187,88600.0
2007-06-12 13:35:00,41.94,42.14,41.91,42.13,120200.0,27.2252,27.3551,27.2057,27.3486,120200.0
2007-06-12 13:40:00,42.13,42.15,42.04,42.11,102700.0,27.3486,27.3615,27.2901,27.3356,102700.0
2007-06-12 13:45:00,42.11,42.28,42.1,42.23,223900.0,27.3356,27.4459,27.3291,27.4135,223900.0
2007-06-12 13:50:00,42.23,42.26,42.16,42.18,183900.0,27.4135,27.4329,27.368,27.381,183900.0
2007-06-12 13:55:00,42.18,42.35,42.17,42.35,238400.0,27.381,27.4914,27.3745,27.4914,238400.0
2007-06-12 14:00:00,42.35,42.42,42.29,42.34,555400.0,27.4914,27.5368,27.4524,27.4849,555400.0
2007-06-12 14:05:00,42.34,42.38,42.25,42.3,282700.0,27.4849,27.5108,27.4265,27.4589,282700.0
2007-06-12 14:10:00,42.3,42.39,42.29,42.39,209600.0,27.4589,27.5173,27.4524,27.5173,209600.0
2007-06-12 14:15:00,42.39,42.41,42.26,42.3,250600.0,27.5173,27.5303,27.4329,27.4589,250600.0
2007-06-12 14:20:00,42.3,42.34,42.24,42.28,252100.0,27.4589,27.4849,27.42,27.4459,252100.0
2007-06-12 14:25:00,42.29,42.32,42.23,42.28,163400.0,27.4524,27.4719,27.4135,27.4459,163400.0
2007-06-12 14:30:00,42.28,42.32,42.25,42.27,103000.0,27.4459,27.4719,27.4265,27.4394,103000.0
2007-06-12 14:35:00,42.26,42.31,42.19,42.22,222400.0,27.4329,27.4654,27.3875,27.407,222400.0
2007-06-12 14:40:00,42.22,42.26,42.17,42.21,230100.0,27.407,27.4329,27.3745,27.4005,230100.0
2007-06-12 14:45:00,42.21,42.22,42.06,42.1,312900.0,27.4005,27.407,27.3031,27.3291,312900.0
2007-06-12 14:50:00,42.11,42.14,42.01,42.06,399100.0,27.3356,27.3551,27.2707,27.3031,399100.0
2007-06-12 14:55:00,42.06,42.14,42.03,42.13,173600.0,27.3031,27.3551,27.2836,27.3486,173600.0
2007-06-12 15:00:00,42.14,42.18,42.07,42.08,241600.0,27.3551,27.381,27.3096,27.3161,241600.0
2007-06-12 15:05:00,42.08,42.11,42.03,42.07,320300.0,27.3161,27.3356,27.2836,27.3096,320300.0
2007-06-12 15:10:00,42.07,42.1,41.85,41.86,642200.0,27.3096,27.3291,27.1668,27.1733,642200.0
2007-06-12 15:15:00,41.86,41.91,41.81,41.9,547000.0,27.1733,27.2057,27.1408,27.1993,547000.0
2007-06-12 15:20:00,41.91,41.99,41.87,41.98,189400.0,27.2057,27.2577,27.1798,27.2512,189400.0
2007-06-12 15:25:00,41.98,42.01,41.91,41.93,291900.0,27.2512,27.2707,27.2057,27.2187,291900.0
2007-06-12 15:30:00,41.93,42.0,41.89,41.89,371700.0,27.2187,27.2642,27.1928,27.1928,371700.0
2007-06-12 15:35:00,41.9,41.95,41.89,41.92,198200.0,27.1993,27.2317,27.1928,27.2122,198200.0
2007-06-12 15:40:00,41.92,41.94,41.88,41.88,260500.0,27.2122,27.2252,27.1863,27.1863,260500.0
2007-06-12 15:45:00,41.88,41.93,41.86,41.9,377800.0,27.1863,27.2187,27.1733,27.1993,377800.0
2007-06-12 15:50:00,41.89,41.95,41.89,41.89,297000.0,27.1928,27.2317,27.1928,27.1928,297000.0
2007-06-12 15:55:00,41.89,41.9,41.77,41.81,453000.0,27.1928,27.1993,27.1149,27.1408,453000.0
2007-06-13 09:30:00,42.06,42.23,41.81,42.22,450600.0,27.3031,27.4135,27.1408,27.407,450600.0
2007-06-13 09:35:00,42.21,42.22,41.82,42.12,147300.0,27.4005,27.407,27.1473,27.3421,147300.0
2007-06-13 09:40:00,42.12,42.13,41.91,41.93,259400.0,27.3421,27.3486,27.2057,27.2187,259400.0
2007-06-13 09:45:00,41.93,42.18,41.9,42.12,259100.0,27.2187,27.381,27.1993,27.3421,259100.0
2007-06-13 09:50:00,42.12,42.26,42.04,42.25,312700.0,27.3421,27.4329,27.2901,27.4265,312700.0
2007-06-13 09:55:00,42.24,42.26,42.19,42.23,90700.0,27.42,27.4329,27.3875,27.4135,90700.0
2007-06-13 10:00:00,42.22,42.37,42.2,42.31,397500.0,27.407,27.5044,27.394,27.4654,397500.0
2007-06-13 10:05:00,42.31,42.41,42.3,42.34,233600.0,27.4654,27.5303,27.4589,27.4849,233600.0
2007-06-13 10:10:00,42.35,42.38,42.28,42.3,220100.0,27.4914,27.5108,27.4459,27.4589,220100.0
2007-06-13 10:15:00,42.31,42.39,42.29,42.36,227800.0,27.4654,27.5173,27.4524,27.4979,227800.0
2007-06-13 10:20:00,42.36,42.48,42.36,42.47,235700.0,27.4979,27.5758,27.4979,27.5693,235700.0
2007-06-13 10:25:00,42.46,42.54,42.43,42.52,310000.0,27.5628,27.6147,27.5433,27.6017,310000.0
2007-06-13 10:30:00,42.52,42.58,42.47,42.56,202500.0,27.6017,27.6407,27.5693,27.6277,202500.0
2007-06-13 10:35:00,42.56,42.58,42.49,42.5,173800.0,27.6277,27.6407,27.5823,27.5887,173800.0
2007-06-13 10:40:00,42.5,42.55,42.45,42.5,819200.0,27.5887,27.6212,27.5563,27.5887,819200.0
2007-06-13 10:45:00,42.5,42.53,42.43,42.51,275600.0,27.5887,27.6082,27.5433,27.5952,275600.0
2007-06-13 10:50:00,42.52,42.76,42.52,42.66,469700.0,27.6017,27.7575,27.6017,27.6926,469700.0
2007-06-13 10:55:00,42.66,42.71,42.65,42.66,262300.0,27.6926,27.7251,27.6861,27.6926,262300.0
2007-06-13 11:00:00,42.65,42.68,42.6,42.68,188100.0,27.6861,27.7056,27.6537,27.7056,188100.0
2007-06-13 11:05:00,42.67,42.75,42.57,42.57,202100.0,27.6991,27.751,27.6342,27.6342,202100.0
2007-06-13 11:10:00,42.57,42.67,42.53,42.59,164100.0,27.6342,27.6991,27.6082,27.6472,164100.0
2007-06-13 11:15:00,42.58,42.62,42.55,42.61,210900.0,27.6407,27.6666,27.6212,27.6602,210900.0
2007-06-13 11:20:00,42.61,42.62,42.51,42.56,238800.0,27.6602,27.6666,27.5952,27.6277,238800.0
2007-06-13 11:25:00,42.56,42.63,42.55,42.59,144600.0,27.6277,27.6731,27.6212,27.6472,144600.0
2007-06-13 11:30:00,42.58,42.61,42.55,42.58,177700.0,27.6407,27.6602,27.6212,27.6407,177700.0
2007-06-13 11:35:00,42.58,42.69,42.58,42.68,147000.0,27.6407,27.7121,27.6407,27.7056,147000.0
2007-06-13 11:40:00,42.68,42.71,42.64,42.67,112300.0,27.7056,27.7251,27.6796,27.6991,112300.0
2007-06-13 11:45:00,42.66,42.78,42.66,42.75,166000.0,27.6926,27.7705,27.6926,27.751,166000.0
2007-06-13 11:50:00,42.75,42.76,42.45,42.6,187000.0,27.751,27.7575,27.5563,27.6537,187000.0
2007-06-13 11:55:00,42.6,42.61,42.54,42.54,68100.0,27.6537,27.6602,27.6147,27.6147,68100.0
2007-06-13 12:00:00,42.55,42.65,42.51,42.53,75400.0,27.6212,27.6861,27.5952,27.6082,75400.0
2007-06-13 12:05:00,42.53,42.54,42.41,42.44,128400.0,27.6082,27.6147,27.5303,27.5498,128400.0
2007-06-13 12:10:00,42.43,42.44,42.38,42.38,162700.0,27.5433,27.5498,27.5108,27.5108,162700.0
2007-06-13 12:15:00,42.39,42.42,42.36,42.42,96400.0,27.5173,27.5368,27.4979,27.5368,96400.0
2007-06-13 12:20:00,42.41,42.43,42.38,42.4,143300.0,27.5303,27.5433,27.5108,27.5238,143300.0
2007-06-13 12:25:00,42.39,42.45,42.36,42.44,190400.0,27.5173,27.5563,27.4979,27.5498,190400.0
2007-06-13 12:30:00,42.44,42.49,42.4,42.47,146200.0,27.5498,27.5823,27.5238,27.5693,146200.0
2007-06-13 12:35:00,42.46,42.57,42.45,42.5,120800.0,27.5628,27.6342,27.5563,27.5887,120800.0
2007-06-13 12:40:00,42.5,42.56,42.5,42.53,88900.0,27.5887,27.6277,27.5887,27.6082,88900.0
2007-06-13 12:45:00,42.53,42.56,42.49,42.5,151200.0,27.6082,27.6277,27.5823,27.5887,151200.0
2007-06-13 12:50:00,42.5,42.65,42.5,42.63,116000.0,27.5887,27.6861,27.5887,27.6731,116000.0
2007-06-13 12:55:00,42.62,42.62,42.45,42.48,110400.0,27.6666,27.6666,27.5563,27.5758,110400.0
2007-06-13 13:00:00,42.49,42.49,42.44,42.46,96100.0,27.5823,27.5823,27.5498,27.5628,96100.0
2007-06-13 13:05:00,42.45,42.45,42.39,42.43,192600.0,27.5563,27.5563,27.5173,27.5433,192600.0
2007-06-13 13:10:00,42.43,42.49,42.42,42.47,98700.0,27.5433,27.5823,27.5368,27.5693,98700.0
2007-06-13 13:15:00,42.48,42.48,42.36,42.37,145900.0,27.5758,27.5758,27.4979,27.5044,145900.0
2007-06-13 13:20:00,42.38,42.47,42.37,42.38,96100.0,27.5108,27.5693,27.5044,27.5108,96100.0
2007-06-13 13:25:00,42.38,42.4,42.36,42.38,65200.0,27.5108,27.5238,27.4979,27.5108,65200.0
2007-06-13 13:30:00,42.37,42.41,42.35,42.37,103900.0,27.5044,27.5303,27.4914,27.5044,103900.0
2007-06-13 13:35:00,42.36,42.51,42.36,42.5,134300.0,27.4979,27.5952,27.4979,27.5887,134300.0
2007-06-13 13:40:00,42.5,42.5,42.36,42.36,56500.0,27.5887,27.5887,27.4979,27.4979,56500.0
2007-06-13 13:45:00,42.36,42.38,42.36,42.37,77300.0,27.4979,27.5108,27.4979,27.5044,77300.0
2007-06-13 13:50:00,42.37,42.38,42.36,42.36,72600.0,27.5044,27.5108,27.4979,27.4979,72600.0
2007-06-13 13:55:00,42.37,42.38,42.36,42.37,50600.0,27.5044,27.5108,27.4979,27.5044,50600.0
2007-06-13 14:00:00,42.36,42.54,42.36,42.48,220300.0,27.4979,27.6147,27.4979,27.5758,220300.0
2007-06-13 14:05:00,42.48,42.48,42.4,42.47,160700.0,27.5758,27.5758,27.5238,27.5693,160700.0
2007-06-13 14:10:00,42.46,42.6,42.46,42.52,150400.0,27.5628,27.6537,27.5628,27.6017,150400.0
2007-06-13 14:15:00,42.53,42.64,42.48,42.48,209900.0,27.6082,27.6796,27.5758,27.5758,209900.0
2007-06-13 14:20:00,42.49,42.59,42.48,42.59,143700.0,27.5823,27.6472,27.5758,27.6472,143700.0
2007-06-13 14:25:00,42.6,42.65,42.39,42.61,256800.0,27.6537,27.6861,27.5173,27.6602,256800.0
2007-06-13 14:30:00,42.61,42.7,42.59,42.68,321000.0,27.6602,27.7186,27.6472,27.7056,321000.0
2007-06-13 14:35:00,42.67,42.72,42.67,42.7,197700.0,27.6991,27.7316,27.6991,27.7186,197700.0
2007-06-13 14:40:00,42.69,42.71,42.64,42.69,112900.0,27.7121,27.7251,27.6796,27.7121,112900.0
2007-06-13 14:45:00,42.69,42.75,42.55,42.6,325000.0,27.7121,27.751,27.6212,27.6537,325000.0
2007-06-13 14:50:00,42.59,42.6,42.54,42.58,163400.0,27.6472,27.6537,27.6147,27.6407,163400.0
2007-06-13 14:55:00,42.57,42.67,42.57,42.65,245600.0,27.6342,27.6991,27.6342,27.6861,245600.0
2007-06-13 15:00:00,42.66,42.74,42.61,42.69,229500.0,27.6926,27.7445,27.6602,27.7121,229500.0
2007-06-13 15:05:00,42.69,42.7,42.52,42.58,265600.0,27.7121,27.7186,27.6017,27.6407,265600.0
2007-06-13 15:10:00,42.58,42.58,42.47,42.48,155500.0,27.6407,27.6407,27.5693,27.5758,155500.0
2007-06-13 15:15:00,42.49,42.51,42.43,42.5,171300.0,27.5823,27.5952,27.5433,27.5887,171300.0
2007-06-13 15:20:00,42.49,42.54,42.45,42.45,134600.0,27.5823,27.6147,27.5563,27.5563,134600.0
2007-06-13 15:25:00,42.46,42.5,42.44,42.45,106400.0,27.5628,27.5887,27.5498,27.5563,106400.0
2007-06-13 15:30:00,42.46,42.62,42.45,42.58,192300.0,27.5628,27.6666,27.5563,27.6407,192300.0
2007-06-13 15:35:00,42.58,42.65,42.58,42.61,174900.0,27.6407,27.6861,27.6407,27.6602,174900.0
2007-06-13 15:40:00,42.61,42.77,42.59,42.77,337100.0,27.6602,27.764,27.6472,27.764,337100.0
2007-06-13 15:45:00,42.77,42.77,42.68,42.7,385100.0,27.764,27.764,27.7056,27.7186,385100.0
2007-06-13 15:50:00,42.7,42.72,42.58,42.58,526600.0,27.7186,27.7316,27.6407,27.6407,526600.0
2007-06-13 15:55:00,42.59,42.67,42.57,42.6,918100.0,27.6472,27.6991,27.6342,27.6537,918100.0
2007-06-14 09:30:00,42.71,42.82,42.68,42.8,235100.0,27.7251,27.7965,27.7056,27.7835,235100.0
2007-06-14 09:35:00,42.8,42.94,42.77,42.81,291600.0,27.7835,27.8744,27.764,27.79,291600.0
2007-06-14 09:40:00,42.81,42.81,42.56,42.62,309500.0,27.79,27.79,27.6277,27.6666,309500.0
2007-06-14 09:45:00,42.62,42.64,42.57,42.61,124500.0,27.6666,27.6796,27.6342,27.6602,124500.0
2007-06-14 09:50:00,42.61,42.61,42.4,42.52,257400.0,27.6602,27.6602,27.5238,27.6017,257400.0
2007-06-14 09:55:00,42.52,42.59,42.49,42.5,262000.0,27.6017,27.6472,27.5823,27.5887,262000.0
2007-06-14 10:00:00,42.5,42.52,42.45,42.49,153400.0,27.5887,27.6017,27.5563,27.5823,153400.0
2007-06-14 10:05:00,42.48,42.5,42.44,42.46,154600.0,27.5758,27.5887,27.5498,27.5628,154600.0
2007-06-14 10:10:00,42.46,42.51,42.44,42.51,183500.0,27.5628,27.5952,27.5498,27.5952,183500.0
2007-06-14 10:15:00,42.51,42.58,42.46,42.49,148800.0,27.5952,27.6407,27.5628,27.5823,148800.0
2007-06-14 10:20:00,42.49,42.54,42.48,42.49,101900.0,27.5823,27.6147,27.5758,27.5823,101900.0
2007-06-14 10:25:00,42.49,42.56,42.47,42.55,327200.0,27.5823,27.6277,27.5693,27.6212,327200.0
2007-06-14 10:30:00,42.55,42.8,42.52,42.77,498700.0,27.6212,27.7835,27.6017,27.764,498700.0
2007-06-14 10:35:00,42.77,42.78,42.74,42.78,225500.0,27.764,27.7705,27.7445,27.7705,225500.0
2007-06-14 10:40:00,42.77,42.84,42.74,42.75,245000.0,27.764,27.8095,27.7445,27.751,245000.0
2007-06-14 10:45:00,42.75,42.78,42.72,42.75,133400.0,27.751,27.7705,27.7316,27.751,133400.0
2007-06-14 10:50:00,42.75,42.77,42.69,42.7,133000.0,27.751,27.764,27.7121,27.7186,133000.0
2007-06-14 10:55:00,42.7,42.71,42.59,42.64,147300.0,27.7186,27.7251,27.6472,27.6796,147300.0
2007-06-14 11:00:00,42.64,42.74,42.64,42.68,208800.0,27.6796,27.7445,27.6796,27.7056,208800.0
2007-06-14 11:05:00,42.67,42.7,42.61,42.62,78000.0,27.6991,27.7186,27.6602,27.6666,78000.0
2007-06-14 11:10:00,42.6,42.62,42.51,42.51,110100.0,27.6537,27.6666,27.5952,27.5952,110100.0
2007-06-14 11:15:00,42.52,42.66,42.51,42.65,134800.0,27.6017,27.6926,27.5952,27.6861,134800.0
2007-06-14 11:20:00,42.65,42.66,42.48,42.54,188800.0,27.6861,27.6926,27.5758,27.6147,188800.0
2007-06-14 11:25:00,42.54,42.58,42.54,42.55,118200.0,27.6147,27.6407,27.6147,27.6212,118200.0
2007-06-14 11:30:00,42.55,42.56,42.44,42.45,151400.0,27.6212,27.6277,27.5498,27.5563,151400.0
2007-06-14 11:35:00,42.45,42.5,42.45,42.5,141200.0,27.5563,27.5887,27.5563,27.5887,141200.0
2007-06-14 11:40:00,42.49,42.53,42.48,42.53,83700.0,27.5823,27.6082,27.5758,27.6082,83700.0
2007-06-14 11:45:00,42.53,42.53,42.43,42.44,177900.0,27.6082,27.6082,27.5433,27.5498,177900.0
2007-06-14 11:50:00,42.44,42.5,42.43,42.5,315100.0,27.5498,27.5887,27.5433,27.5887,315100.0
2007-06-14 11:55:00,42.49,42.55,42.44,42.53,233000.0,27.5823,27.6212,27.5498,27.6082,233000.0
2007-06-14 12:00:00,42.53,42.62,42.53,42.62,113900.0,27.6082,27.6666,27.6082,27.6666,113900.0
2007-06-14 12:05:00,42.61,42.65,42.52,42.54,180500.0,27.6602,27.6861,27.6017,27.6147,180500.0
2007-06-14 12:10:00,42.55,42.76,42.54,42.75,323500.0,27.6212,27.7575,27.6147,27.751,323500.0
2007-06-14 12:15:00,42.75,42.75,42.65,42.72,112700.0,27.751,27.751,27.6861,27.7316,112700.0
2007-06-14 12:20:00,42.72,42.78,42.71,42.75,127700.0,27.7316,27.7705,27.7251,27.751,127700.0
2007-06-14 12:25:00,42.76,42.76,42.58,42.6,181900.0,27.7575,27.7575,27.6407,27.6537,181900.0
2007-06-14 12:30:00,42.6,42.62,42.51,42.53,163800.0,27.6537,27.6666,27.5952,27.6082,163800.0
2007-06-14 12:35:00,42.53,42.59,42.51,42.58,133100.0,27.6082,27.6472,27.5952,27.6407,133100.0
2007-06-14 12:40:00,42.58,42.59,42.55,42.58,104400.0,27.6407,27.6472,27.6212,27.6407,104400.0
2007-06-14 12:45:00,42.58,42.65,42.58,42.62,81400.0,27.6407,27.6861,27.6407,27.6666,81400.0
2007-06-14 12:50:00,42.61,42.64,42.57,42.58,98200.0,27.6602,27.6796,27.6342,27.6407,98200.0
2007-06-14 12:55:00,42.59,42.62,42.57,42.58,165600.0,27.6472,27.6666,27.6342,27.6407,165600.0
2007-06-14 13:00:00,42.58,42.59,42.56,42.57,62900.0,27.6407,27.6472,27.6277,27.6342,62900.0
2007-06-14 13:05:00,42.57,42.58,42.54,42.56,81400.0,27.6342,27.6407,27.6147,27.6277,81400.0
2007-06-14 13:10:00,42.56,42.56,42.49,42.49,85000.0,27.6277,27.6277,27.5823,27.5823,85000.0
2007-06-14 13:15:00,42.49,42.51,42.48,42.48,72400.0,27.5823,27.5952,27.5758,27.5758,72400.0
2007-06-14 13:20:00,42.49,42.5,42.48,42.48,117700.0,27.5823,27.5887,27.5758,27.5758,117700.0
2007-06-14 13:25:00,42.48,42.5,42.45,42.49,140600.0,27.5758,27.5887,27.5563,27.5823,140600.0
2007-06-14 13:30:00,42.48,42.49,42.46,42.47,122100.0,27.5758,27.5823,27.5628,27.5693,122100.0
2007-06-14 13:35:00,42.47,42.47,42.42,42.42,137700.0,27.5693,27.5693,27.5368,27.5368,137700.0
2007-06-14 13:40:00,42.42,42.46,42.42,42.46,127300.0,27.5368,27.5628,27.5368,27.5628,127300.0
2007-06-14 13:45:00,42.46,42.52,42.45,42.52,118300.0,27.5628,27.6017,27.5563,27.6017,118300.0
2007-06-14 13:50:00,42.51,42.55,42.48,42.49,190200.0,27.5952,27.6212,27.5758,27.5823,190200.0
2007-06-14 13:55:00,42.5,42.53,42.48,42.53,105000.0,27.5887,27.6082,27.5758,27.6082,105000.0
2007-06-14 14:00:00,42.53,42.57,42.45,42.48,194600.0,27.6082,27.6342,27.5563,27.5758,194600.0
2007-06-14 14:05:00,42.49,42.5,42.41,42.42,168400.0,27.5823,27.5887,27.5303,27.5368,168400.0
2007-06-14 14:10:00,42.42,42.5,42.41,42.49,117900.0,27.5368,27.5887,27.5303,27.5823,117900.0
2007-06-14 14:15:00,42.49,42.5,42.45,42.5,216600.0,27.5823,27.5887,27.5563,27.5887,216600.0
2007-06-14 14:20:00,42.5,42.51,42.48,42.5,116200.0,27.5887,27.5952,27.5758,27.5887,116200.0
2007-06-14 14:25:00,42.5,42.51,42.48,42.48,120700.0,27.5887,27.5952,27.5758,27.5758,120700.0
2007-06-14 14:30:00,42.48,42.59,42.48,42.59,142500.0,27.5758,27.6472,27.5758,27.6472,142500.0
2007-06-14 14:35:00,42.59,42.65,42.56,42.63,171600.0,27.6472,27.6861,27.6277,27.6731,171600.0
2007-06-14 14:40:00,42.63,42.64,42.61,42.62,76400.0,27.6731,27.6796,27.6602,27.6666,76400.0
2007-06-14 14:45:00,42.62,42.68,42.61,42.64,285300.0,27.6666,27.7056,27.6602,27.6796,285300.0
2007-06-14 14:50:00,42.65,42.66,42.58,42.64,282000.0,27.6861,27.6926,27.6407,27.6796,282000.0
2007-06-14 14:55:00,42.63,42.67,42.62,42.65,178600.0,27.6731,27.6991,27.6666,27.6861,178600.0
2007-06-14 15:00:00,42.65,42.68,42.65,42.65,126800.0,27.6861,27.7056,27.6861,27.6861,126800.0
2007-06-14 15:05:00,42.65,42.69,42.64,42.68,149400.0,27.6861,27.7121,27.6796,27.7056,149400.0
2007-06-14 15:10:00,42.68,42.69,42.63,42.65,103500.0,27.7056,27.7121,27.6731,27.6861,103500.0
2007-06-14 15:15:00,42.65,42.68,42.64,42.64,123800.0,27.6861,27.7056,27.6796,27.6796,123800.0
2007-06-14 15:20:00,42.64,42.71,42.64,42.67,153000.0,27.6796,27.7251,27.6796,27.6991,153000.0
2007-06-14 15:25:00,42.67,42.69,42.65,42.69,293700.0,27.6991,27.7121,27.6861,27.7121,293700.0
2007-06-14 15:30:00,42.69,42.7,42.67,42.68,171800.0,27.7121,27.7186,27.6991,27.7056,171800.0
2007-06-14 15:35:00,42.68,42.69,42.65,42.68,288100.0,27.7056,27.7121,27.6861,27.7056,288100.0
2007-06-14 15:40:00,42.69,42.73,42.68,42.71,247600.0,27.7121,27.738,27.7056,27.7251,247600.0
2007-06-14 15:45:00,42.71,42.72,42.65,42.71,239100.0,27.7251,27.7316,27.6861,27.7251,239100.0
2007-06-14 15:50:00,42.7,42.7,42.54,42.55,533700.0,27.7186,27.7186,27.6147,27.6212,533700.0
2007-06-14 15:55:00,42.56,42.71,42.54,42.68,826600.0,27.6277,27.7251,27.6147,27.7056,826600.0
2007-06-15 09:30:00,43.04,43.27,42.87,43.24,12663300.0,27.9393,28.0886,27.8289,28.0691,12663300.0
2007-06-15 09:35:00,43.24,43.25,42.98,43.0,502400.0,28.0691,28.0756,27.9003,27.9133,502400.0
2007-06-15 09:40:00,43.01,43.02,42.87,42.88,504100.0,27.9198,27.9263,27.8289,27.8354,504100.0
2007-06-15 09:45:00,42.87,42.88,42.72,42.73,446100.0,27.8289,27.8354,27.7316,27.738,446100.0
2007-06-15 09:50:00,42.73,42.77,42.7,42.73,246900.0,27.738,27.764,27.7186,27.738,246900.0
2007-06-15 09:55:00,42.72,42.81,42.72,42.79,212000.0,27.7316,27.79,27.7316,27.777,212000.0
2007-06-15 10:00:00,42.79,42.8,42.64,42.65,245800.0,27.777,27.7835,27.6796,27.6861,245800.0
2007-06-15 10:05:00,42.65,42.66,42.5,42.55,415200.0,27.6861,27.6926,27.5887,27.6212,415200.0
2007-06-15 10:10:00,42.55,42.55,42.5,42.52,209600.0,27.6212,27.6212,27.5887,27.6017,209600.0
2007-06-15 10:15:00,42.52,42.66,42.52,42.63,441100.0,27.6017,27.6926,27.6017,27.6731,441100.0
2007-06-15 10:20:00,42.61,42.72,42.6,42.69,193000.0,27.6602,27.7316,27.6537,27.7121,193000.0
2007-06-15 10:25:00,42.69,42.71,42.61,42.7,246200.0,27.7121,27.7251,27.6602,27.7186,246200.0
2007-06-15 10:30:00,42.69,42.94,42.69,42.74,468000.0,27.7121,27.8744,27.7121,27.7445,468000.0
2007-06-15 10:35:00,42.75,42.86,42.68,42.75,206500.0,27.751,27.8224,27.7056,27.751,206500.0
2007-06-15 10:40:00,42.75,42.79,42.71,42.78,144000.0,27.751,27.777,27.7251,27.7705,144000.0
2007-06-15 10:45:00,42.78,42.87,42.77,42.77,158000.0,27.7705,27.8289,27.764,27.764,158000.0
2007-06-15 10:50:00,42.78,42.8,42.75,42.79,131600.0,27.7705,27.7835,27.751,27.777,131600.0
2007-06-15 10:55:00,42.79,42.81,42.78,42.78,81700.0,27.777,27.79,27.7705,27.7705,81700.0
2007-06-15 11:00:00,42.78,42.8,42.78,42.79,72700.0,27.7705,27.7835,27.7705,27.777,72700.0
2007-06-15 11:05:00,42.79,42.82,42.78,42.8,85300.0,27.777,27.7965,27.7705,27.7835,85300.0
2007-06-15 11:10:00,42.8,42.85,42.79,42.85,97400.0,27.7835,27.8159,27.777,27.8159,97400.0
2007-06-15 11:15:00,42.85,42.86,42.8,42.81,294500.0,27.8159,27.8224,27.7835,27.79,294500.0
2007-06-15 11:20:00,42.8,42.85,42.76,42.82,116500.0,27.7835,27.8159,27.7575,27.7965,116500.0
2007-06-15 11:25:00,42.82,42.83,42.77,42.78,93600.0,27.7965,27.803,27.764,27.7705,93600.0
2007-06-15 11:30:00,42.78,42.82,42.75,42.81,136900.0,27.7705,27.7965,27.751,27.79,136900.0
2007-06-15 11:35:00,42.81,42.84,42.79,42.84,150500.0,27.79,27.8095,27.777,27.8095,150500.0
2007-06-15 11:40:00,42.84,42.85,42.8,42.81,470300.0,27.8095,27.8159,27.7835,27.79,470300.0
2007-06-15 11:45:00,42.8,42.84,42.8,42.8,137500.0,27.7835,27.8095,27.7835,27.7835,137500.0
2007-06-15 11:50:00,42.81,42.81,42.77,42.78,95000.0,27.79,27.79,27.764,27.7705,95000.0
2007-06-15 11:55:00,42.78,42.79,42.75,42.78,240300.0,27.7705,27.777,27.751,27.7705,240300.0
2007-06-15 12:00:00,42.78,42.79,42.75,42.75,187700.0,27.7705,27.777,27.751,27.751,187700.0
2007-06-15 12:05:00,42.75,42.76,42.74,42.75,127500.0,27.751,27.7575,27.7445,27.751,127500.0
2007-06-15 12:10:00,42.76,42.76,42.7,42.72,165500.0,27.7575,27.7575,27.7186,27.7316,165500.0
2007-06-15 12:15:00,42.72,42.82,42.72,42.81,97200.0,27.7316,27.7965,27.7316,27.79,97200.0
2007-06-15 12:20:00,42.8,42.82,42.8,42.81,158900.0,27.7835,27.7965,27.7835,27.79,158900.0
2007-06-15 12:25:00,42.81,42.81,42.79,42.8,138100.0,27.79,27.79,27.777,27.7835,138100.0
2007-06-15 12:30:00,42.8,42.83,42.8,42.83,203100.0,27.7835,27.803,27.7835,27.803,203100.0
2007-06-15 12:35:00,42.83,42.83,42.81,42.81,39400.0,27.803,27.803,27.79,27.79,39400.0
2007-06-15 12:40:00,42.81,42.82,42.8,42.8,74200.0,27.79,27.7965,27.7835,27.7835,74200.0
2007-06-15 12:45:00,42.81,42.81,42.8,42.8,147000.0,27.79,27.79,27.7835,27.7835,147000.0
2007-06-15 12:50:00,42.8,42.81,42.8,42.8,102200.0,27.7835,27.79,27.7835,27.7835,102200.0
2007-06-15 12:55:00,42.81,42.81,42.78,42.79,317800.0,27.79,27.79,27.7705,27.777,317800.0
2007-06-15 13:00:00,42.79,42.83,42.77,42.79,123300.0,27.777,27.803,27.764,27.777,123300.0
2007-06-15 13:05:00,42.79,42.81,42.78,42.79,154900.0,27.777,27.79,27.7705,27.777,154900.0
2007-06-15 13:10:00,42.8,42.8,42.78,42.8,130800.0,27.7835,27.7835,27.7705,27.7835,130800.0
2007-06-15 13:15:00,42.79,42.81,42.77,42.77,122600.0,27.777,27.79,27.764,27.764,122600.0
2007-06-15 13:20:00,42.78,42.85,42.78,42.85,167400.0,27.7705,27.8159,27.7705,27.8159,167400.0
2007-06-15 13:25:00,42.84,42.87,42.8,42.8,250300.0,27.8095,27.8289,27.7835,27.7835,250300.0
2007-06-15 13:30:00,42.8,42.82,42.79,42.79,200300.0,27.7835,27.7965,27.777,27.777,200300.0
2007-06-15 13:35:00,42.79,42.8,42.77,42.77,110800.0,27.777,27.7835,27.764,27.764,110800.0
2007-06-15 13:40:00,42.77,42.78,42.62,42.77,278400.0,27.764,27.7705,27.6666,27.764,278400.0
2007-06-15 13:45:00,42.77,42.81,42.75,42.76,277500.0,27.764,27.79,27.751,27.7575,277500.0
2007-06-15 13:50:00,42.76,42.85,42.76,42.85,218200.0,27.7575,27.8159,27.7575,27.8159,218200.0
2007-06-15 13:55:00,42.85,42.93,42.85,42.89,217400.0,27.8159,27.8679,27.8159,27.8419,217400.0
2007-06-15 14:00:00,42.88,42.88,42.82,42.82,197600.0,27.8354,27.8354,27.7965,27.7965,197600.0
2007-06-15 14:05:00,42.82,42.82,42.74,42.75,201600.0,27.7965,27.7965,27.7445,27.751,201600.0
2007-06-15 14:10:00,42.75,42.75,42.68,42.73,212600.0,27.751,27.751,27.7056,27.738,212600.0
2007-06-15 14:15:00,42.72,42.74,42.67,42.67,125200.0,27.7316,27.7445,27.6991,27.6991,125200.0
2007-06-15 14:20:00,42.67,42.68,42.62,42.63,112600.0,27.6991,27.7056,27.6666,27.6731,112600.0
2007-06-15 14:25:00,42.62,42.7,42.59,42.7,150000.0,27.6666,27.7186,27.6472,27.7186,150000.0
2007-06-15 14:30:00,42.7,42.7,42.65,42.66,186500.0,27.7186,27.7186,27.6861,27.6926,186500.0
2007-06-15 14:35:00,42.66,42.67,42.6,42.61,258300.0,27.6926,27.6991,27.6537,27.6602,258300.0
2007-06-15 14:40:00,42.61,42.67,42.6,42.63,176500.0,27.6602,27.6991,27.6537,27.6731,176500.0
2007-06-15 14:45:00,42.63,42.7,42.61,42.66,161400.0,27.6731,27.7186,27.6602,27.6926,161400.0
2007-06-15 14:50:00,42.65,42.65,42.61,42.65,200000.0,27.6861,27.6861,27.6602,27.6861,200000.0
2007-06-15 14:55:00,42.65,42.65,42.62,42.65,151800.0,27.6861,27.6861,27.6666,27.6861,151800.0
2007-06-15 15:00:00,42.65,42.68,42.6,42.61,272500.0,27.6861,27.7056,27.6537,27.6602,272500.0
2007-06-15 15:05:00,42.6,42.61,42.55,42.56,167400.0,27.6537,27.6602,27.6212,27.6277,167400.0
2007-06-15 15:10:00,42.55,42.6,42.51,42.6,211100.0,27.6212,27.6537,27.5952,27.6537,211100.0
2007-06-15 15:15:00,42.59,42.65,42.59,42.62,205500.0,27.6472,27.6861,27.6472,27.6666,205500.0
2007-06-15 15:20:00,42.61,42.61,42.5,42.56,203700.0,27.6602,27.6602,27.5887,27.6277,203700.0
2007-06-15 15:25:00,42.56,42.57,42.51,42.52,138600.0,27.6277,27.6342,27.5952,27.6017,138600.0
2007-06-15 15:30:00,42.52,42.55,42.51,42.53,235200.0,27.6017,27.6212,27.5952,27.6082,235200.0
2007-06-15 15:35:00,42.53,42.65,42.52,42.6,533400.0,27.6082,27.6861,27.6017,27.6537,533400.0
2007-06-15 15:40:00,42.59,42.6,42.52,42.59,318000.0,27.6472,27.6537,27.6017,27.6472,318000.0
2007-06-15 15:45:00,42.59,42.6,42.58,42.58,337500.0,27.6472,27.6537,27.6407,27.6407,337500.0
2007-06-15 15:50:00,42.58,42.64,42.54,42.56,498400.0,27.6407,27.6796,27.6147,27.6277,498400.0
2007-06-15 15:55:00,42.57,42.64,42.53,42.64,1111700.0,27.6342,27.6796,27.6082,27.6796,1111700.0
2007-06-18 09:30:00,42.45,42.63,42.4,42.54,306600.0,27.5563,27.6731,27.5238,27.6147,306600.0
2007-06-18 09:35:00,42.56,42.56,42.44,42.52,311900.0,27.6277,27.6277,27.5498,27.6017,311900.0
2007-06-18 09:40:00,42.51,42.54,42.48,42.54,227300.0,27.5952,27.6147,27.5758,27.6147,227300.0
2007-06-18 09:45:00,42.54,42.55,42.5,42.51,184100.0,27.6147,27.6212,27.5887,27.5952,184100.0
2007-06-18 09:50:00,42.51,42.59,42.5,42.58,153800.0,27.5952,27.6472,27.5887,27.6407,153800.0
2007-06-18 09:55:00,42.56,42.58,42.49,42.51,275900.0,27.6277,27.6407,27.5823,27.5952,275900.0
2007-06-18 10:00:00,42.51,42.54,42.49,42.54,264100.0,27.5952,27.6147,27.5823,27.6147,264100.0
2007-06-18 10:05:00,42.54,42.57,42.51,42.57,222500.0,27.6147,27.6342,27.5952,27.6342,222500.0
2007-06-18 10:10:00,42.56,42.57,42.52,42.52,95600.0,27.6277,27.6342,27.6017,27.6017,95600.0
2007-06-18 10:15:00,42.53,42.53,42.5,42.51,204200.0,27.6082,27.6082,27.5887,27.5952,204200.0
2007-06-18 10:20:00,42.5,42.54,42.45,42.54,253800.0,27.5887,27.6147,27.5563,27.6147,253800.0
2007-06-18 10:25:00,42.54,42.56,42.48,42.49,136000.0,27.6147,27.6277,27.5758,27.5823,136000.0
2007-06-18 10:30:00,42.49,42.57,42.48,42.56,95600.0,27.5823,27.6342,27.5758,27.6277,95600.0
2007-06-18 10:35:00,42.57,42.63,42.55,42.57,152000.0,27.6342,27.6731,27.6212,27.6342,152000.0
2007-06-18 10:40:00,42.58,42.61,42.52,42.56,149600.0,27.6407,27.6602,27.6017,27.6277,149600.0
2007-06-18 10:45:00,42.57,42.58,42.48,42.49,119600.0,27.6342,27.6407,27.5758,27.5823,119600.0
2007-06-18 10:50:00,42.49,42.51,42.43,42.43,148500.0,27.5823,27.5952,27.5433,27.5433,148500.0
2007-06-18 10:55:00,42.44,42.44,42.36,42.37,136800.0,27.5498,27.5498,27.4979,27.5044,136800.0
2007-06-18 11:00:00,42.37,42.4,42.36,42.39,354100.0,27.5044,27.5238,27.4979,27.5173,354100.0
2007-06-18 11:05:00,42.39,42.42,42.38,42.42,67600.0,27.5173,27.5368,27.5108,27.5368,67600.0
2007-06-18 11:10:00,42.42,42.48,42.41,42.48,119300.0,27.5368,27.5758,27.5303,27.5758,119300.0
2007-06-18 11:15:00,42.48,42.55,42.47,42.53,93500.0,27.5758,27.6212,27.5693,27.6082,93500.0
2007-06-18 11:20:00,42.53,42.55,42.5,42.5,64800.0,27.6082,27.6212,27.5887,27.5887,64800.0
2007-06-18 11:25:00,42.5,42.5,42.45,42.47,122600.0,27.5887,27.5887,27.5563,27.5693,122600.0
2007-06-18 11:30:00,42.47,42.48,42.45,42.45,93400.0,27.5693,27.5758,27.5563,27.5563,93400.0
2007-06-18 11:35:00,42.46,42.47,42.38,42.39,174800.0,27.5628,27.5693,27.5108,27.5173,174800.0
2007-06-18 11:40:00,42.39,42.44,42.38,42.44,66900.0,27.5173,27.5498,27.5108,27.5498,66900.0
2007-06-18 11:45:00,42.43,42.45,42.4,42.41,78000.0,27.5433,27.5563,27.5238,27.5303,78000.0
2007-06-18 11:50:00,42.4,42.41,42.39,42.41,73000.0,27.5238,27.5303,27.5173,27.5303,73000.0
2007-06-18 11:55:00,42.41,42.41,42.36,42.37,136200.0,27.5303,27.5303,27.4979,27.5044,136200.0
2007-06-18 12:00:00,42.37,42.39,42.36,42.39,86300.0,27.5044,27.5173,27.4979,27.5173,86300.0
2007-06-18 12:05:00,42.39,42.39,42.36,42.38,160500.0,27.5173,27.5173,27.4979,27.5108,160500.0
2007-06-18 12:10:00,42.38,42.38,42.36,42.37,94600.0,27.5108,27.5108,27.4979,27.5044,94600.0
2007-06-18 12:15:00,42.36,42.39,42.34,42.39,300500.0,27.4979,27.5173,27.4849,27.5173,300500.0
2007-06-18 12:20:00,42.39,42.45,42.37,42.41,195300.0,27.5173,27.5563,27.5044,27.5303,195300.0
2007-06-18 12:25:00,42.41,42.42,42.34,42.34,114100.0,27.5303,27.5368,27.4849,27.4849,114100.0
2007-06-18 12:30:00,42.34,42.35,42.28,42.28,209200.0,27.4849,27.4914,27.4459,27.4459,209200.0
2007-06-18 12:35:00,42.28,42.33,42.26,42.33,140500.0,27.4459,27.4784,27.4329,27.4784,140500.0
2007-06-18 12:40:00,42.33,42.63,42.33,42.63,370000.0,27.4784,27.6731,27.4784,27.6731,370000.0
2007-06-18 12:45:00,42.62,42.73,42.55,42.57,300500.0,27.6666,27.738,27.6212,27.6342,300500.0
2007-06-18 12:50:00,42.57,42.65,42.57,42.63,82300.0,27.6342,27.6861,27.6342,27.6731,82300.0
2007-06-18 12:55:00,42.63,42.84,42.61,42.84,201300.0,27.6731,27.8095,27.6602,27.8095,201300.0
2007-06-18 13:00:00,42.75,42.83,42.64,42.65,209400.0,27.751,27.803,27.6796,27.6861,209400.0
2007-06-18 13:05:00,42.65,42.66,42.62,42.65,54800.0,27.6861,27.6926,27.6666,27.6861,54800.0
2007-06-18 13:10:00,42.65,42.65,42.58,42.62,223700.0,27.6861,27.6861,27.6407,27.6666,223700.0
2007-06-18 13:15:00,42.62,42.7,42.62,42.7,108800.0,27.6666,27.7186,27.6666,27.7186,108800.0
2007-06-18 13:20:00,42.71,42.73,42.65,42.67,83300.0,27.7251,27.738,27.6861,27.6991,83300.0
2007-06-18 13:25:00,42.68,42.68,42.6,42.6,54400.0,27.7056,27.7056,27.6537,27.6537,54400.0
2007-06-18 13:30:00,42.61,42.65,42.51,42.52,166900.0,27.6602,27.6861,27.5952,27.6017,166900.0
2007-06-18 13:35:00,42.52,42.61,42.52,42.58,76100.0,27.6017,27.6602,27.6017,27.6407,76100.0
2007-06-18 13:40:00,42.58,42.59,42.56,42.59,86200.0,27.6407,27.6472,27.6277,27.6472,86200.0
2007-06-18 13:45:00,42.59,42.59,42.5,42.51,71200.0,27.6472,27.6472,27.5887,27.5952,71200.0
2007-06-18 13:50:00,42.5,42.51,42.43,42.51,109300.0,27.5887,27.5952,27.5433,27.5952,109300.0
2007-06-18 13:55:00,42.5,42.55,42.49,42.49,75500.0,27.5887,27.6212,27.5823,27.5823,75500.0
2007-06-18 14:00:00,42.49,42.51,42.43,42.44,84800.0,27.5823,27.5952,27.5433,27.5498,84800.0
2007-06-18 14:05:00,42.43,42.48,42.38,42.45,146700.0,27.5433,27.5758,27.5108,27.5563,146700.0
2007-06-18 14:10:00,42.45,42.45,42.4,42.44,84200.0,27.5563,27.5563,27.5238,27.5498,84200.0
2007-06-18 14:15:00,42.44,42.54,42.44,42.54,173500.0,27.5498,27.6147,27.5498,27.6147,173500.0
2007-06-18 14:20:00,42.54,42.55,42.4,42.48,148300.0,27.6147,27.6212,27.5238,27.5758,148300.0
2007-06-18 14:25:00,42.48,42.51,42.45,42.51,86900.0,27.5758,27.5952,27.5563,27.5952,86900.0
2007-06-18 14:30:00,42.5,42.51,42.46,42.47,43200.0,27.5887,27.5952,27.5628,27.5693,43200.0
2007-06-18 14:35:00,42.47,42.51,42.46,42.51,49100.0,27.5693,27.5952,27.5628,27.5952,49100.0
2007-06-18 14:40:00,42.51,42.51,42.46,42.49,90700.0,27.5952,27.5952,27.5628,27.5823,90700.0
2007-06-18 14:45:00,42.49,42.51,42.47,42.48,61700.0,27.5823,27.5952,27.5693,27.5758,61700.0
2007-06-18 14:50:00,42.48,42.49,42.41,42.41,168700.0,27.5758,27.5823,27.5303,27.5303,168700.0
2007-06-18 14:55:00,42.41,42.44,42.4,42.44,165900.0,27.5303,27.5498,27.5238,27.5498,165900.0
2007-06-18 15:00:00,42.44,42.45,42.42,42.45,72600.0,27.5498,27.5563,27.5368,27.5563,72600.0
2007-06-18 15:05:00,42.45,42.49,42.44,42.48,90900.0,27.5563,27.5823,27.5498,27.5758,90900.0
2007-06-18 15:10:00,42.48,42.52,42.48,42.51,163300.0,27.5758,27.6017,27.5758,27.5952,163300.0
2007-06-18 15:15:00,42.49,42.51,42.44,42.44,73700.0,27.5823,27.5952,27.5498,27.5498,73700.0
2007-06-18 15:20:00,42.44,42.48,42.43,42.47,88100.0,27.5498,27.5758,27.5433,27.5693,88100.0
2007-06-18 15:25:00,42.47,42.49,42.46,42.49,77200.0,27.5693,27.5823,27.5628,27.5823,77200.0
2007-06-18 15:30:00,42.49,42.5,42.46,42.47,69600.0,27.5823,27.5887,27.5628,27.5693,69600.0
2007-06-18 15:35:00,42.47,42.49,42.41,42.43,149500.0,27.5693,27.5823,27.5303,27.5433,149500.0
2007-06-18 15:40:00,42.42,42.54,42.42,42.54,213200.0,27.5368,27.6147,27.5368,27.6147,213200.0
2007-06-18 15:45:00,42.53,42.54,42.49,42.5,176600.0,27.6082,27.6147,27.5823,27.5887,176600.0
2007-06-18 15:50:00,42.5,42.5,42.37,42.37,254000.0,27.5887,27.5887,27.5044,27.5044,254000.0
2007-06-18 15:55:00,42.37,42.41,42.32,42.32,351600.0,27.5044,27.5303,27.4719,27.4719,351600.0
2007-06-19 09:30:00,42.25,42.43,42.2,42.36,336400.0,27.4265,27.5433,27.394,27.4979,336400.0
2007-06-19 09:35:00,42.35,42.43,42.35,42.4,211300.0,27.4914,27.5433,27.4914,27.5238,211300.0
2007-06-19 09:40:00,42.4,42.68,42.37,42.68,373200.0,27.5238,27.7056,27.5044,27.7056,373200.0
2007-06-19 09:45:00,42.68,42.84,42.45,42.63,407200.0,27.7056,27.8095,27.5563,27.6731,407200.0
2007-06-19 09:50:00,42.63,42.77,42.5,42.67,361900.0,27.6731,27.764,27.5887,27.6991,361900.0
2007-06-19 09:55:00,42.67,42.74,42.59,42.67,253500.0,27.6991,27.7445,27.6472,27.6991,253500.0
2007-06-19 10:00:00,42.66,42.71,42.58,42.62,100000.0,27.6926,27.7251,27.6407,27.6666,100000.0
2007-06-19 10:05:00,42.62,42.65,42.5,42.5,146000.0,27.6666,27.6861,27.5887,27.5887,146000.0
2007-06-19 10:10:00,42.51,42.55,42.45,42.45,194700.0,27.5952,27.6212,27.5563,27.5563,194700.0
2007-06-19 10:15:00,42.46,42.52,42.45,42.51,189700.0,27.5628,27.6017,27.5563,27.5952,189700.0
2007-06-19 10:20:00,42.46,42.61,42.46,42.54,356800.0,27.5628,27.6602,27.5628,27.6147,356800.0
2007-06-19 10:25:00,42.54,42.57,42.4,42.43,224000.0,27.6147,27.6342,27.5238,27.5433,224000.0
2007-06-19 10:30:00,42.43,42.57,42.41,42.52,192400.0,27.5433,27.6342,27.5303,27.6017,192400.0
2007-06-19 10:35:00,42.52,42.55,42.45,42.48,151200.0,27.6017,27.6212,27.5563,27.5758,151200.0
2007-06-19 10:40:00,42.48,42.49,42.41,42.42,108500.0,27.5758,27.5823,27.5303,27.5368,108500.0
2007-06-19 10:45:00,42.42,42.49,42.41,42.42,149800.0,27.5368,27.5823,27.5303,27.5368,149800.0
2007-06-19 10:50:00,42.43,42.43,42.33,42.43,144500.0,27.5433,27.5433,27.4784,27.5433,144500.0
2007-06-19 10:55:00,42.42,42.51,42.42,42.47,191600.0,27.5368,27.5952,27.5368,27.5693,191600.0
2007-06-19 11:00:00,42.47,42.5,42.45,42.49,139100.0,27.5693,27.5887,27.5563,27.5823,139100.0
2007-06-19 11:05:00,42.49,42.51,42.42,42.45,211200.0,27.5823,27.5952,27.5368,27.5563,211200.0
2007-06-19 11:10:00,42.46,42.52,42.45,42.5,207800.0,27.5628,27.6017,27.5563,27.5887,207800.0
2007-06-19 11:15:00,42.5,42.52,42.49,42.5,148500.0,27.5887,27.6017,27.5823,27.5887,148500.0
2007-06-19 11:20:00,42.49,42.56,42.46,42.52,232700.0,27.5823,27.6277,27.5628,27.6017,232700.0
2007-06-19 11:25:00,42.52,42.54,42.5,42.53,151700.0,27.6017,27.6147,27.5887,27.6082,151700.0
2007-06-19 11:30:00,42.52,42.53,42.49,42.51,184800.0,27.6017,27.6082,27.5823,27.5952,184800.0
2007-06-19 11:35:00,42.51,42.57,42.49,42.56,190900.0,27.5952,27.6342,27.5823,27.6277,190900.0
2007-06-19 11:40:00,42.55,42.56,42.51,42.56,129600.0,27.6212,27.6277,27.5952,27.6277,129600.0
2007-06-19 11:45:00,42.56,42.62,42.5,42.6,149700.0,27.6277,27.6666,27.5887,27.6537,149700.0
2007-06-19 11:50:00,42.6,42.61,42.55,42.6,122600.0,27.6537,27.6602,27.6212,27.6537,122600.0
2007-06-19 11:55:00,42.6,42.62,42.6,42.61,54000.0,27.6537,27.6666,27.6537,27.6602,54000.0
2007-06-19 12:00:00,42.61,42.69,42.6,42.68,158100.0,27.6602,27.7121,27.6537,27.7056,158100.0
2007-06-19 12:05:00,42.68,42.73,42.66,42.67,137000.0,27.7056,27.738,27.6926,27.6991,137000.0
2007-06-19 12:10:00,42.67,42.81,42.6,42.81,587600.0,27.6991,27.79,27.6537,27.79,587600.0
2007-06-19 12:15:00,42.81,42.9,42.79,42.82,263100.0,27.79,27.8484,27.777,27.7965,263100.0
2007-06-19 12:20:00,42.82,42.88,42.79,42.87,103500.0,27.7965,27.8354,27.777,27.8289,103500.0
2007-06-19 12:25:00,42.86,42.89,42.84,42.88,158600.0,27.8224,27.8419,27.8095,27.8354,158600.0
2007-06-19 12:30:00,42.88,42.88,42.8,42.8,154800.0,27.8354,27.8354,27.7835,27.7835,154800.0
2007-06-19 12:35:00,42.81,42.92,42.78,42.88,284500.0,27.79,27.8614,27.7705,27.8354,284500.0
2007-06-19 12:40:00,42.87,42.91,42.85,42.89,134900.0,27.8289,27.8549,27.8159,27.8419,134900.0
2007-06-19 12:45:00,42.89,42.92,42.81,42.82,485500.0,27.8419,27.8614,27.79,27.7965,485500.0
2007-06-19 12:50:00,42.81,42.89,42.73,42.73,191200.0,27.79,27.8419,27.738,27.738,191200.0
2007-06-19 12:55:00,42.73,42.81,42.72,42.76,190000.0,27.738,27.79,27.7316,27.7575,190000.0
2007-06-19 13:00:00,42.76,42.76,42.65,42.67,195200.0,27.7575,27.7575,27.6861,27.6991,195200.0
2007-06-19 13:05:00,42.66,42.71,42.66,42.7,238900.0,27.6926,27.7251,27.6926,27.7186,238900.0
2007-06-19 13:10:00,42.71,42.86,42.7,42.86,260200.0,27.7251,27.8224,27.7186,27.8224,260200.0
2007-06-19 13:15:00,42.86,42.91,42.77,42.78,162400.0,27.8224,27.8549,27.764,27.7705,162400.0
2007-06-19 13:20:00,42.77,42.81,42.7,42.72,292000.0,27.764,27.79,27.7186,27.7316,292000.0
2007-06-19 13:25:00,42.72,42.72,42.64,42.66,133400.0,27.7316,27.7316,27.6796,27.6926,133400.0
2007-06-19 13:30:00,42.67,42.67,42.65,42.65,51200.0,27.6991,27.6991,27.6861,27.6861,51200.0
2007-06-19 13:35:00,42.65,42.68,42.62,42.67,121300.0,27.6861,27.7056,27.6666,27.6991,121300.0
2007-06-19 13:40:00,42.67,42.7,42.65,42.65,82800.0,27.6991,27.7186,27.6861,27.6861,82800.0
2007-06-19 13:45:00,42.65,42.69,42.64,42.69,199000.0,27.6861,27.7121,27.6796,27.7121,199000.0
2007-06-19 13:50:00,42.68,42.69,42.59,42.63,243500.0,27.7056,27.7121,27.6472,27.6731,243500.0
2007-06-19 13:55:00,42.65,42.67,42.63,42.65,119400.0,27.6861,27.6991,27.6731,27.6861,119400.0
2007-06-19 14:00:00,42.65,42.66,42.62,42.65,233000.0,27.6861,27.6926,27.6666,27.6861,233000.0
2007-06-19 14:05:00,42.65,42.68,42.63,42.66,140400.0,27.6861,27.7056,27.6731,27.6926,140400.0
2007-06-19 14:10:00,42.65,42.74,42.64,42.73,85100.0,27.6861,27.7445,27.6796,27.738,85100.0
2007-06-19 14:15:00,42.73,42.75,42.67,42.67,79700.0,27.738,27.751,27.6991,27.6991,79700.0
2007-06-19 14:20:00,42.67,42.68,42.56,42.59,143400.0,27.6991,27.7056,27.6277,27.6472,143400.0
2007-06-19 14:25:00,42.59,42.64,42.56,42.6,140600.0,27.6472,27.6796,27.6277,27.6537,140600.0
2007-06-19 14:30:00,42.6,42.61,42.53,42.6,74600.0,27.6537,27.6602,27.6082,27.6537,74600.0
2007-06-19 14:35:00,42.59,42.6,42.51,42.55,121800.0,27.6472,27.6537,27.5952,27.6212,121800.0
2007-06-19 14:40:00,42.55,42.6,42.54,42.56,514700.0,27.6212,27.6537,27.6147,27.6277,514700.0
2007-06-19 14:45:00,42.56,42.59,42.56,42.58,49800.0,27.6277,27.6472,27.6277,27.6407,49800.0
2007-06-19 14:50:00,42.58,42.59,42.53,42.57,52500.0,27.6407,27.6472,27.6082,27.6342,52500.0
2007-06-19 14:55:00,42.58,42.59,42.54,42.58,90900.0,27.6407,27.6472,27.6147,27.6407,90900.0
2007-06-19 15:00:00,42.58,42.58,42.51,42.54,146200.0,27.6407,27.6407,27.5952,27.6147,146200.0
2007-06-19 15:05:00,42.54,42.61,42.52,42.55,246600.0,27.6147,27.6602,27.6017,27.6212,246600.0
2007-06-19 15:10:00,42.54,42.59,42.53,42.56,102100.0,27.6147,27.6472,27.6082,27.6277,102100.0
2007-06-19 15:15:00,42.56,42.59,42.56,42.58,58500.0,27.6277,27.6472,27.6277,27.6407,58500.0
2007-06-19 15:20:00,42.58,42.67,42.57,42.62,169900.0,27.6407,27.6991,27.6342,27.6666,169900.0
2007-06-19 15:25:00,42.61,42.62,42.51,42.53,140700.0,27.6602,27.6666,27.5952,27.6082,140700.0
2007-06-19 15:30:00,42.53,42.54,42.51,42.53,205100.0,27.6082,27.6147,27.5952,27.6082,205100.0
2007-06-19 15:35:00,42.52,42.69,42.52,42.64,470600.0,27.6017,27.7121,27.6017,27.6796,470600.0
2007-06-19 15:40:00,42.63,42.7,42.58,42.64,248200.0,27.6731,27.7186,27.6407,27.6796,248200.0
2007-06-19 15:45:00,42.64,42.69,42.63,42.69,352500.0,27.6796,27.7121,27.6731,27.7121,352500.0
2007-06-19 15:50:00,42.69,42.7,42.65,42.67,439800.0,27.7121,27.7186,27.6861,27.6991,439800.0
2007-06-19 15:55:00,42.67,42.74,42.66,42.7,582800.0,27.6991,27.7445,27.6926,27.7186,582800.0
2007-06-20 09:30:00,42.86,42.99,42.4,42.4,504000.0,27.8224,27.9068,27.5238,27.5238,504000.0
2007-06-20 09:35:00,42.42,42.65,42.4,42.63,193600.0,27.5368,27.6861,27.5238,27.6731,193600.0
2007-06-20 09:40:00,42.63,42.8,42.61,42.68,412500.0,27.6731,27.7835,27.6602,27.7056,412500.0
2007-06-20 09:45:00,42.68,42.7,42.6,42.63,275400.0,27.7056,27.7186,27.6537,27.6731,275400.0
2007-06-20 09:50:00,42.64,42.75,42.54,42.7,223400.0,27.6796,27.751,27.6147,27.7186,223400.0
2007-06-20 09:55:00,42.69,42.95,42.69,42.91,226400.0,27.7121,27.8809,27.7121,27.8549,226400.0
2007-06-20 10:00:00,42.91,42.93,42.78,42.85,442500.0,27.8549,27.8679,27.7705,27.8159,442500.0
2007-06-20 10:05:00,42.84,43.09,42.82,43.01,352100.0,27.8095,27.9717,27.7965,27.9198,352100.0
2007-06-20 10:10:00,43.01,43.17,43.0,43.08,321200.0,27.9198,28.0237,27.9133,27.9653,321200.0
2007-06-20 10:15:00,43.07,43.2,43.06,43.18,286800.0,27.9588,28.0431,27.9523,28.0302,286800.0
2007-06-20 10:20:00,43.17,43.26,43.16,43.25,439200.0,28.0237,28.0821,28.0172,28.0756,439200.0
2007-06-20 10:25:00,43.24,43.53,43.24,43.52,872400.0,28.0691,28.2574,28.0691,28.2509,872400.0
2007-06-20 10:30:00,43.52,43.7,43.48,43.68,881300.0,28.2509,28.3677,28.2249,28.3547,881300.0
2007-06-20 10:35:00,43.68,43.79,43.48,43.49,563600.0,28.3547,28.4261,28.2249,28.2314,563600.0
2007-06-20 10:40:00,43.48,43.67,43.48,43.66,255300.0,28.2249,28.3482,28.2249,28.3418,255300.0
2007-06-20 10:45:00,43.67,43.67,43.6,43.67,560300.0,28.3482,28.3482,28.3028,28.3482,560300.0
2007-06-20 10:50:00,43.67,43.69,43.61,43.62,226400.0,28.3482,28.3612,28.3093,28.3158,226400.0
2007-06-20 10:55:00,43.61,43.7,43.6,43.67,230700.0,28.3093,28.3677,28.3028,28.3482,230700.0
2007-06-20 11:00:00,43.66,43.79,43.59,43.6,454200.0,28.3418,28.4261,28.2963,28.3028,454200.0
2007-06-20 11:05:00,43.6,43.63,43.56,43.61,221100.0,28.3028,28.3223,28.2768,28.3093,221100.0
2007-06-20 11:10:00,43.61,43.69,43.56,43.64,216400.0,28.3093,28.3612,28.2768,28.3288,216400.0
2007-06-20 11:15:00,43.64,43.73,43.59,43.71,250300.0,28.3288,28.3872,28.2963,28.3742,250300.0
2007-06-20 11:20:00,43.72,43.81,43.65,43.79,272400.0,28.3807,28.4391,28.3353,28.4261,272400.0
2007-06-20 11:25:00,43.79,43.88,43.74,43.74,264100.0,28.4261,28.4846,28.3937,28.3937,264100.0
2007-06-20 11:30:00,43.73,43.74,43.63,43.63,427900.0,28.3872,28.3937,28.3223,28.3223,427900.0
2007-06-20 11:35:00,43.63,43.67,43.52,43.65,573500.0,28.3223,28.3482,28.2509,28.3353,573500.0
2007-06-20 11:40:00,43.65,43.93,43.6,43.93,862000.0,28.3353,28.517,28.3028,28.517,862000.0
2007-06-20 11:45:00,43.93,43.97,43.82,43.93,367200.0,28.517,28.543,28.4456,28.517,367200.0
2007-06-20 11:50:00,43.93,43.99,43.89,43.99,506200.0,28.517,28.556,28.4911,28.556,506200.0
2007-06-20 11:55:00,43.98,43.99,43.9,43.94,485100.0,28.5495,28.556,28.4976,28.5235,485100.0
2007-06-20 12:00:00,43.93,43.99,43.77,43.78,248300.0,28.517,28.556,28.4132,28.4197,248300.0
2007-06-20 12:05:00,43.78,43.84,43.7,43.75,339000.0,28.4197,28.4586,28.3677,28.4002,339000.0
2007-06-20 12:10:00,43.75,43.98,43.75,43.82,367900.0,28.4002,28.5495,28.4002,28.4456,367900.0
2007-06-20 12:15:00,43.8,43.9,43.79,43.9,150100.0,28.4326,28.4976,28.4261,28.4976,150100.0
2007-06-20 12:20:00,43.89,43.93,43.83,43.85,104100.0,28.4911,28.517,28.4521,28.4651,104100.0
2007-06-20 12:25:00,43.85,43.87,43.84,43.86,99900.0,28.4651,28.4781,28.4586,28.4716,99900.0
2007-06-20 12:30:00,43.86,43.87,43.85,43.85,257800.0,28.4716,28.4781,28.4651,28.4651,257800.0
2007-06-20 12:35:00,43.85,43.89,43.79,43.79,160300.0,28.4651,28.4911,28.4261,28.4261,160300.0
2007-06-20 12:40:00,43.79,43.81,43.78,43.78,113800.0,28.4261,28.4391,28.4197,28.4197,113800.0
2007-06-20 12:45:00,43.79,43.79,43.78,43.78,20800.0,28.4261,28.4261,28.4197,28.4197,20800.0
2007-06-20 12:50:00,43.78,43.79,43.78,43.79,44600.0,28.4197,28.4261,28.4197,28.4261,44600.0
2007-06-20 12:55:00,43.78,43.87,43.78,43.85,143000.0,28.4197,28.4781,28.4197,28.4651,143000.0
2007-06-20 13:00:00,43.85,43.86,43.79,43.82,93400.0,28.4651,28.4716,28.4261,28.4456,93400.0
2007-06-20 13:05:00,43.82,43.83,43.78,43.78,136100.0,28.4456,28.4521,28.4197,28.4197,136100.0
2007-06-20 13:10:00,43.78,43.81,43.63,43.65,377200.0,28.4197,28.4391,28.3223,28.3353,377200.0
2007-06-20 13:15:00,43.65,43.69,43.6,43.65,217300.0,28.3353,28.3612,28.3028,28.3353,217300.0
2007-06-20 13:20:00,43.66,43.71,43.55,43.59,231700.0,28.3418,28.3742,28.2703,28.2963,231700.0
2007-06-20 13:25:00,43.6,43.63,43.54,43.62,129600.0,28.3028,28.3223,28.2639,28.3158,129600.0
2007-06-20 13:30:00,43.62,43.7,43.61,43.69,179200.0,28.3158,28.3677,28.3093,28.3612,179200.0
2007-06-20 13:35:00,43.68,43.73,43.68,43.71,137300.0,28.3547,28.3872,28.3547,28.3742,137300.0
2007-06-20 13:40:00,43.71,43.74,43.7,43.74,64300.0,28.3742,28.3937,28.3677,28.3937,64300.0
2007-06-20 13:45:00,43.74,43.75,43.71,43.74,61300.0,28.3937,28.4002,28.3742,28.3937,61300.0
2007-06-20 13:50:00,43.73,43.77,43.69,43.71,66600.0,28.3872,28.4132,28.3612,28.3742,66600.0
2007-06-20 13:55:00,43.72,43.78,43.69,43.73,70100.0,28.3807,28.4197,28.3612,28.3872,70100.0
2007-06-20 14:00:00,43.73,43.78,43.69,43.71,93000.0,28.3872,28.4197,28.3612,28.3742,93000.0
2007-06-20 14:05:00,43.7,43.82,43.7,43.81,83300.0,28.3677,28.4456,28.3677,28.4391,83300.0
2007-06-20 14:10:00,43.8,43.81,43.73,43.73,100600.0,28.4326,28.4391,28.3872,28.3872,100600.0
2007-06-20 14:15:00,43.73,43.74,43.62,43.62,84700.0,28.3872,28.3937,28.3158,28.3158,84700.0
2007-06-20 14:20:00,43.62,43.66,43.59,43.66,173600.0,28.3158,28.3418,28.2963,28.3418,173600.0
2007-06-20 14:25:00,43.65,43.65,43.57,43.6,154700.0,28.3353,28.3353,28.2833,28.3028,154700.0
2007-06-20 14:30:00,43.6,43.68,43.58,43.61,139500.0,28.3028,28.3547,28.2898,28.3093,139500.0
2007-06-20 14:35:00,43.62,43.62,43.45,43.51,249000.0,28.3158,28.3158,28.2054,28.2444,249000.0
2007-06-20 14:40:00,43.51,43.54,42.69,43.53,510100.0,28.2444,28.2639,27.7121,28.2574,510100.0
2007-06-20 14:45:00,43.51,43.56,43.5,43.54,119100.0,28.2444,28.2768,28.2379,28.2639,119100.0
2007-06-20 14:50:00,43.54,43.55,43.51,43.52,63700.0,28.2639,28.2703,28.2444,28.2509,63700.0
2007-06-20 14:55:00,43.52,43.52,43.47,43.49,115500.0,28.2509,28.2509,28.2184,28.2314,115500.0
2007-06-20 15:00:00,43.49,43.5,43.34,43.35,259200.0,28.2314,28.2379,28.134,28.1405,259200.0
2007-06-20 15:05:00,43.36,43.42,43.33,43.39,226600.0,28.147,28.186,28.1275,28.1665,226600.0
2007-06-20 15:10:00,43.38,43.44,43.31,43.34,189900.0,28.16,28.1989,28.1146,28.134,189900.0
2007-06-20 15:15:00,43.33,43.41,43.32,43.35,196700.0,28.1275,28.1795,28.121,28.1405,196700.0
2007-06-20 15:20:00,43.35,43.4,43.25,43.26,159600.0,28.1405,28.173,28.0756,28.0821,159600.0
2007-06-20 15:25:00,43.27,43.36,43.25,43.29,163500.0,28.0886,28.147,28.0756,28.1016,163500.0
2007-06-20 15:30:00,43.28,43.34,43.23,43.28,206300.0,28.0951,28.134,28.0626,28.0951,206300.0
2007-06-20 15:35:00,43.27,43.27,43.15,43.16,273800.0,28.0886,28.0886,28.0107,28.0172,273800.0
2007-06-20 15:40:00,43.16,43.16,43.1,43.15,296600.0,28.0172,28.0172,27.9782,28.0107,296600.0
2007-06-20 15:45:00,43.15,43.18,43.07,43.07,287700.0,28.0107,28.0302,27.9588,27.9588,287700.0
2007-06-20 15:50:00,43.07,43.1,43.0,43.01,617700.0,27.9588,27.9782,27.9133,27.9198,617700.0
2007-06-20 15:55:00,43.01,43.12,43.0,43.08,737200.0,27.9198,27.9912,27.9133,27.9653,737200.0
2007-06-21 09:30:00,43.03,43.4,43.03,43.4,462700.0,27.9328,28.173,27.9328,28.173,462700.0
2007-06-21 09:35:00,43.4,43.45,43.32,43.39,393300.0,28.173,28.2054,28.121,28.1665,393300.0
2007-06-21 09:40:00,43.4,43.5,43.31,43.33,230100.0,28.173,28.2379,28.1146,28.1275,230100.0
2007-06-21 09:45:00,43.32,43.45,43.26,43.43,229900.0,28.121,28.2054,28.0821,28.1925,229900.0
2007-06-21 09:50:00,43.44,43.7,43.4,43.57,420200.0,28.1989,28.3677,28.173,28.2833,420200.0
2007-06-21 09:55:00,43.57,43.65,43.34,43.41,173500.0,28.2833,28.3353,28.134,28.1795,173500.0
2007-06-21 10:00:00,43.4,43.45,43.18,43.18,343300.0,28.173,28.2054,28.0302,28.0302,343300.0
2007-06-21 10:05:00,43.18,43.22,42.71,43.09,792600.0,28.0302,28.0561,27.7251,27.9717,792600.0
2007-06-21 10:10:00,43.1,43.3,43.02,43.16,438700.0,27.9782,28.1081,27.9263,28.0172,438700.0
2007-06-21 10:15:00,43.17,43.54,43.16,43.52,431900.0,28.0237,28.2639,28.0172,28.2509,431900.0
2007-06-21 10:20:00,43.53,43.57,43.35,43.39,298000.0,28.2574,28.2833,28.1405,28.1665,298000.0
2007-06-21 10:25:00,43.39,43.48,43.35,43.38,140400.0,28.1665,28.2249,28.1405,28.16,140400.0
2007-06-21 10:30:00,43.37,43.45,43.3,43.3,144500.0,28.1535,28.2054,28.1081,28.1081,144500.0
2007-06-21 10:35:00,43.3,43.35,43.22,43.27,113100.0,28.1081,28.1405,28.0561,28.0886,113100.0
2007-06-21 10:40:00,43.28,43.37,43.2,43.28,174700.0,28.0951,28.1535,28.0431,28.0951,174700.0
2007-06-21 10:45:00,43.28,43.44,43.28,43.44,404200.0,28.0951,28.1989,28.0951,28.1989,404200.0
2007-06-21 10:50:00,43.43,43.46,43.39,43.44,178100.0,28.1925,28.2119,28.1665,28.1989,178100.0
2007-06-21 10:55:00,43.44,43.46,43.4,43.41,204000.0,28.1989,28.2119,28.173,28.1795,204000.0
2007-06-21 11:00:00,43.41,43.44,43.37,43.43,93800.0,28.1795,28.1989,28.1535,28.1925,93800.0
2007-06-21 11:05:00,43.43,43.46,43.33,43.33,195100.0,28.1925,28.2119,28.1275,28.1275,195100.0
2007-06-21 11:10:00,43.33,43.43,43.31,43.41,156000.0,28.1275,28.1925,28.1146,28.1795,156000.0
2007-06-21 11:15:00,43.4,43.43,43.33,43.42,101100.0,28.173,28.1925,28.1275,28.186,101100.0
2007-06-21 11:20:00,43.42,43.43,43.4,43.4,80100.0,28.186,28.1925,28.173,28.173,80100.0
2007-06-21 11:25:00,43.4,43.41,43.34,43.36,112600.0,28.173,28.1795,28.134,28.147,112600.0
2007-06-21 11:30:00,43.36,43.36,43.32,43.35,80600.0,28.147,28.147,28.121,28.1405,80600.0
2007-06-21 11:35:00,43.34,43.36,43.19,43.21,173000.0,28.134,28.147,28.0367,28.0496,173000.0
2007-06-21 11:40:00,43.21,43.25,43.19,43.22,141800.0,28.0496,28.0756,28.0367,28.0561,141800.0
2007-06-21 11:45:00,43.22,43.23,43.19,43.19,65600.0,28.0561,28.0626,28.0367,28.0367,65600.0
2007-06-21 11:50:00,43.2,43.21,43.03,43.07,323900.0,28.0431,28.0496,27.9328,27.9588,323900.0
2007-06-21 11:55:00,43.07,43.19,43.07,43.14,83000.0,27.9588,28.0367,27.9588,28.0042,83000.0
2007-06-21 12:00:00,43.14,43.28,43.13,43.24,182200.0,28.0042,28.0951,27.9977,28.0691,182200.0
2007-06-21 12:05:00,43.25,43.28,43.19,43.27,169900.0,28.0756,28.0951,28.0367,28.0886,169900.0
2007-06-21 12:10:00,43.28,43.32,43.24,43.25,135100.0,28.0951,28.121,28.0691,28.0756,135100.0
2007-06-21 12:15:00,43.25,43.26,43.17,43.18,106400.0,28.0756,28.0821,28.0237,28.0302,106400.0
2007-06-21 12:20:00,43.17,43.19,43.12,43.19,86800.0,28.0237,28.0367,27.9912,28.0367,86800.0
2007-06-21 12:25:00,43.19,43.26,43.13,43.15,126900.0,28.0367,28.0821,27.9977,28.0107,126900.0
2007-06-21 12:30:00,43.15,43.15,43.07,43.07,187400.0,28.0107,28.0107,27.9588,27.9588,187400.0
2007-06-21 12:35:00,43.08,43.11,43.02,43.11,178200.0,27.9653,27.9847,27.9263,27.9847,178200.0
2007-06-21 12:40:00,43.12,43.14,43.08,43.1,93000.0,27.9912,28.0042,27.9653,27.9782,93000.0
2007-06-21 12:45:00,43.1,43.23,43.08,43.2,134000.0,27.9782,28.0626,27.9653,28.0431,134000.0
2007-06-21 12:50:00,43.2,43.2,43.06,43.06,64400.0,28.0431,28.0431,27.9523,27.9523,64400.0
2007-06-21 12:55:00,43.06,43.14,43.03,43.05,85100.0,27.9523,28.0042,27.9328,27.9458,85100.0
2007-06-21 13:00:00,43.06,43.11,43.05,43.1,98300.0,27.9523,27.9847,27.9458,27.9782,98300.0
2007-06-21 13:05:00,43.1,43.29,43.1,43.25,104600.0,27.9782,28.1016,27.9782,28.0756,104600.0
2007-06-21 13:10:00,43.25,43.31,43.24,43.28,74000.0,28.0756,28.1146,28.0691,28.0951,74000.0
2007-06-21 13:15:00,43.29,43.51,43.28,43.47,207000.0,28.1016,28.2444,28.0951,28.2184,207000.0
2007-06-21 13:20:00,43.46,43.48,43.34,43.38,128000.0,28.2119,28.2249,28.134,28.16,128000.0
2007-06-21 13:25:00,43.37,43.49,43.37,43.47,98400.0,28.1535,28.2314,28.1535,28.2184,98400.0
2007-06-21 13:30:00,43.47,43.57,43.42,43.46,266900.0,28.2184,28.2833,28.186,28.2119,266900.0
2007-06-21 13:35:00,43.47,43.52,43.44,43.44,81200.0,28.2184,28.2509,28.1989,28.1989,81200.0
2007-06-21 13:40:00,43.44,43.63,43.43,43.63,160300.0,28.1989,28.3223,28.1925,28.3223,160300.0
2007-06-21 13:45:00,43.63,43.64,43.55,43.55,124800.0,28.3223,28.3288,28.2703,28.2703,124800.0
2007-06-21 13:50:00,43.54,43.55,43.45,43.46,160400.0,28.2639,28.2703,28.2054,28.2119,160400.0
2007-06-21 13:55:00,43.46,43.59,43.46,43.56,204500.0,28.2119,28.2963,28.2119,28.2768,204500.0
2007-06-21 14:00:00,43.56,43.61,43.52,43.57,350200.0,28.2768,28.3093,28.2509,28.2833,350200.0
2007-06-21 14:05:00,43.58,43.58,43.54,43.56,155400.0,28.2898,28.2898,28.2639,28.2768,155400.0
2007-06-21 14:10:00,43.57,43.62,43.55,43.6,130500.0,28.2833,28.3158,28.2703,28.3028,130500.0
2007-06-21 14:15:00,43.6,43.7,43.6,43.67,178700.0,28.3028,28.3677,28.3028,28.3482,178700.0
2007-06-21 14:20:00,43.68,43.68,43.64,43.67,159400.0,28.3547,28.3547,28.3288,28.3482,159400.0
2007-06-21 14:25:00,43.68,43.69,43.65,43.65,124500.0,28.3547,28.3612,28.3353,28.3353,124500.0
2007-06-21 14:30:00,43.65,43.68,43.48,43.62,454100.0,28.3353,28.3547,28.2249,28.3158,454100.0
2007-06-21 14:35:00,43.62,43.68,43.62,43.64,275600.0,28.3158,28.3547,28.3158,28.3288,275600.0
2007-06-21 14:40:00,43.64,43.7,43.63,43.69,160700.0,28.3288,28.3677,28.3223,28.3612,160700.0
2007-06-21 14:45:00,43.68,43.69,43.61,43.63,169100.0,28.3547,28.3612,28.3093,28.3223,169100.0
2007-06-21 14:50:00,43.63,43.68,43.61,43.66,158900.0,28.3223,28.3547,28.3093,28.3418,158900.0
2007-06-21 14:55:00,43.65,43.69,43.63,43.64,143000.0,28.3353,28.3612,28.3223,28.3288,143000.0
2007-06-21 15:00:00,43.64,43.7,43.63,43.69,94700.0,28.3288,28.3677,28.3223,28.3612,94700.0
2007-06-21 15:05:00,43.69,43.69,43.61,43.62,95500.0,28.3612,28.3612,28.3093,28.3158,95500.0
2007-06-21 15:10:00,43.62,43.62,43.49,43.5,213800.0,28.3158,28.3158,28.2314,28.2379,213800.0
2007-06-21 15:15:00,43.51,43.6,43.51,43.58,103700.0,28.2444,28.3028,28.2444,28.2898,103700.0
2007-06-21 15:20:00,43.58,43.62,43.55,43.59,122500.0,28.2898,28.3158,28.2703,28.2963,122500.0
2007-06-21 15:25:00,43.59,43.6,43.51,43.52,82300.0,28.2963,28.3028,28.2444,28.2509,82300.0
2007-06-21 15:30:00,43.52,43.6,43.51,43.57,157700.0,28.2509,28.3028,28.2444,28.2833,157700.0
2007-06-21 15:35:00,43.57,43.59,43.56,43.58,95700.0,28.2833,28.2963,28.2768,28.2898,95700.0
2007-06-21 15:40:00,43.57,43.63,43.55,43.59,451800.0,28.2833,28.3223,28.2703,28.2963,451800.0
2007-06-21 15:45:00,43.59,43.6,43.45,43.46,308600.0,28.2963,28.3028,28.2054,28.2119,308600.0
2007-06-21 15:50:00,43.46,43.55,43.44,43.54,335300.0,28.2119,28.2703,28.1989,28.2639,335300.0
2007-06-21 15:55:00,43.53,43.62,43.48,43.56,404400.0,28.2574,28.3158,28.2249,28.2768,404400.0
2007-06-22 09:30:00,43.26,43.38,43.2,43.32,693300.0,28.0821,28.16,28.0431,28.121,693300.0
2007-06-22 09:35:00,43.33,43.68,43.28,43.61,573400.0,28.1275,28.3547,28.0951,28.3093,573400.0
2007-06-22 09:40:00,43.59,43.59,43.3,43.33,190600.0,28.2963,28.2963,28.1081,28.1275,190600.0
2007-06-22 09:45:00,43.3,43.41,43.26,43.31,222000.0,28.1081,28.1795,28.0821,28.1146,222000.0
2007-06-22 09:50:00,43.31,43.36,43.26,43.28,138200.0,28.1146,28.147,28.0821,28.0951,138200.0
2007-06-22 09:55:00,43.27,43.52,43.25,43.49,262500.0,28.0886,28.2509,28.0756,28.2314,262500.0
2007-06-22 10:00:00,43.48,43.5,43.27,43.36,238600.0,28.2249,28.2379,28.0886,28.147,238600.0
2007-06-22 10:05:00,43.35,43.39,43.28,43.38,136000.0,28.1405,28.1665,28.0951,28.16,136000.0
2007-06-22 10:10:00,43.38,43.38,43.25,43.32,129700.0,28.16,28.16,28.0756,28.121,129700.0
2007-06-22 10:15:00,43.32,43.46,43.32,43.4,121300.0,28.121,28.2119,28.121,28.173,121300.0
2007-06-22 10:20:00,43.4,43.45,43.37,43.38,187100.0,28.173,28.2054,28.1535,28.16,187100.0
2007-06-22 10:25:00,43.37,43.37,43.29,43.31,148500.0,28.1535,28.1535,28.1016,28.1146,148500.0
2007-06-22 10:30:00,43.3,43.41,43.26,43.35,177600.0,28.1081,28.1795,28.0821,28.1405,177600.0
2007-06-22 10:35:00,43.35,43.41,43.3,43.37,91400.0,28.1405,28.1795,28.1081,28.1535,91400.0
2007-06-22 10:40:00,43.37,43.38,43.31,43.35,92100.0,28.1535,28.16,28.1146,28.1405,92100.0
2007-06-22 10:45:00,43.35,43.41,43.34,43.39,163400.0,28.1405,28.1795,28.134,28.1665,163400.0
2007-06-22 10:50:00,43.4,43.41,43.33,43.38,108700.0,28.173,28.1795,28.1275,28.16,108700.0
2007-06-22 10:55:00,43.37,43.41,43.35,43.38,87100.0,28.1535,28.1795,28.1405,28.16,87100.0
2007-06-22 11:00:00,43.38,43.39,43.29,43.29,155400.0,28.16,28.1665,28.1016,28.1016,155400.0
2007-06-22 11:05:00,43.28,43.3,43.27,43.28,84900.0,28.0951,28.1081,28.0886,28.0951,84900.0
2007-06-22 11:10:00,43.28,43.33,43.28,43.32,104800.0,28.0951,28.1275,28.0951,28.121,104800.0
2007-06-22 11:15:00,43.33,43.33,43.26,43.28,138800.0,28.1275,28.1275,28.0821,28.0951,138800.0
2007-06-22 11:20:00,43.28,43.29,43.24,43.25,174200.0,28.0951,28.1016,28.0691,28.0756,174200.0
2007-06-22 11:25:00,43.25,43.3,43.23,43.27,168300.0,28.0756,28.1081,28.0626,28.0886,168300.0
2007-06-22 11:30:00,43.27,43.39,43.27,43.34,128400.0,28.0886,28.1665,28.0886,28.134,128400.0
2007-06-22 11:35:00,43.35,43.37,43.31,43.33,96200.0,28.1405,28.1535,28.1146,28.1275,96200.0
2007-06-22 11:40:00,43.32,43.33,43.3,43.3,106900.0,28.121,28.1275,28.1081,28.1081,106900.0
2007-06-22 11:45:00,43.3,43.32,43.27,43.32,290300.0,28.1081,28.121,28.0886,28.121,290300.0
2007-06-22 11:50:00,43.31,43.31,43.19,43.22,146600.0,28.1146,28.1146,28.0367,28.0561,146600.0
2007-06-22 11:55:00,43.21,43.38,43.21,43.37,175800.0,28.0496,28.16,28.0496,28.1535,175800.0
2007-06-22 12:00:00,43.38,43.4,43.35,43.4,288800.0,28.16,28.173,28.1405,28.173,288800.0
2007-06-22 12:05:00,43.39,43.42,43.27,43.28,144200.0,28.1665,28.186,28.0886,28.0951,144200.0
2007-06-22 12:10:00,43.28,43.29,43.19,43.22,141600.0,28.0951,28.1016,28.0367,28.0561,141600.0
2007-06-22 12:15:00,43.22,43.28,43.18,43.2,165000.0,28.0561,28.0951,28.0302,28.0431,165000.0
2007-06-22 12:20:00,43.2,43.22,43.03,43.03,267800.0,28.0431,28.0561,27.9328,27.9328,267800.0
2007-06-22 12:25:00,43.02,43.02,42.9,43.0,505800.0,27.9263,27.9263,27.8484,27.9133,505800.0
2007-06-22 12:30:00,43.0,43.06,42.98,43.05,349600.0,27.9133,27.9523,27.9003,27.9458,349600.0
2007-06-22 12:35:00,43.04,43.07,43.0,43.04,152700.0,27.9393,27.9588,27.9133,27.9393,152700.0
2007-06-22 12:40:00,43.04,43.12,43.01,43.1,168900.0,27.9393,27.9912,27.9198,27.9782,168900.0
2007-06-22 12:45:00,43.11,43.11,43.0,43.05,130500.0,27.9847,27.9847,27.9133,27.9458,130500.0
2007-06-22 12:50:00,43.05,43.05,43.0,43.0,112700.0,27.9458,27.9458,27.9133,27.9133,112700.0
2007-06-22 12:55:00,43.0,43.07,43.0,43.07,83100.0,27.9133,27.9588,27.9133,27.9588,83100.0
2007-06-22 13:00:00,43.06,43.07,42.99,43.0,190500.0,27.9523,27.9588,27.9068,27.9133,190500.0
2007-06-22 13:05:00,43.0,43.05,42.95,42.98,206300.0,27.9133,27.9458,27.8809,27.9003,206300.0
2007-06-22 13:10:00,42.98,43.04,42.98,43.02,90600.0,27.9003,27.9393,27.9003,27.9263,90600.0
2007-06-22 13:15:00,43.03,43.09,43.02,43.02,103000.0,27.9328,27.9717,27.9263,27.9263,103000.0
2007-06-22 13:20:00,43.03,43.06,42.97,43.05,151000.0,27.9328,27.9523,27.8938,27.9458,151000.0
2007-06-22 13:25:00,43.04,43.05,42.99,42.99,124500.0,27.9393,27.9458,27.9068,27.9068,124500.0
2007-06-22 13:30:00,43.0,43.03,42.92,43.02,146300.0,27.9133,27.9328,27.8614,27.9263,146300.0
2007-06-22 13:35:00,43.03,43.08,43.01,43.07,64100.0,27.9328,27.9653,27.9198,27.9588,64100.0
2007-06-22 13:40:00,43.08,43.1,43.01,43.01,110300.0,27.9653,27.9782,27.9198,27.9198,110300.0
2007-06-22 13:45:00,43.01,43.01,42.95,43.01,80400.0,27.9198,27.9198,27.8809,27.9198,80400.0
2007-06-22 13:50:00,43.02,43.03,42.9,42.93,83700.0,27.9263,27.9328,27.8484,27.8679,83700.0
2007-06-22 13:55:00,42.93,43.05,42.9,42.99,93700.0,27.8679,27.9458,27.8484,27.9068,93700.0
2007-06-22 14:00:00,42.99,43.0,42.91,42.95,63700.0,27.9068,27.9133,27.8549,27.8809,63700.0
2007-06-22 14:05:00,42.95,42.96,42.9,42.91,63900.0,27.8809,27.8874,27.8484,27.8549,63900.0
2007-06-22 14:10:00,42.91,42.99,42.91,42.98,59000.0,27.8549,27.9068,27.8549,27.9003,59000.0
2007-06-22 14:15:00,42.97,42.98,42.95,42.98,67300.0,27.8938,27.9003,27.8809,27.9003,67300.0
2007-06-22 14:20:00,42.98,42.99,42.86,42.93,114500.0,27.9003,27.9068,27.8224,27.8679,114500.0
2007-06-22 14:25:00,42.92,43.0,42.89,42.94,355100.0,27.8614,27.9133,27.8419,27.8744,355100.0
2007-06-22 14:30:00,42.94,42.95,42.84,42.85,157000.0,27.8744,27.8809,27.8095,27.8159,157000.0
2007-06-22 14:35:00,42.86,42.93,42.84,42.89,118800.0,27.8224,27.8679,27.8095,27.8419,118800.0
2007-06-22 14:40:00,42.89,42.92,42.85,42.86,73600.0,27.8419,27.8614,27.8159,27.8224,73600.0
2007-06-22 14:45:00,42.87,42.91,42.85,42.87,79700.0,27.8289,27.8549,27.8159,27.8289,79700.0
2007-06-22 14:50:00,42.87,42.93,42.85,42.91,77400.0,27.8289,27.8679,27.8159,27.8549,77400.0
2007-06-22 14:55:00,42.91,42.93,42.88,42.92,107900.0,27.8549,27.8679,27.8354,27.8614,107900.0
2007-06-22 15:00:00,42.92,42.92,42.87,42.91,103400.0,27.8614,27.8614,27.8289,27.8549,103400.0
2007-06-22 15:05:00,42.91,42.92,42.9,42.92,85600.0,27.8549,27.8614,27.8484,27.8614,85600.0
2007-06-22 15:10:00,42.91,42.93,42.9,42.9,97400.0,27.8549,27.8679,27.8484,27.8484,97400.0
2007-06-22 15:15:00,42.9,42.92,42.9,42.92,104700.0,27.8484,27.8614,27.8484,27.8614,104700.0
2007-06-22 15:20:00,42.92,43.0,42.92,42.95,136600.0,27.8614,27.9133,27.8614,27.8809,136600.0
2007-06-22 15:25:00,42.95,43.0,42.9,42.97,277800.0,27.8809,27.9133,27.8484,27.8938,277800.0
2007-06-22 15:30:00,42.97,43.04,42.93,43.02,301600.0,27.8938,27.9393,27.8679,27.9263,301600.0
2007-06-22 15:35:00,43.03,43.03,42.94,42.96,296400.0,27.9328,27.9328,27.8744,27.8874,296400.0
2007-06-22 15:40:00,42.96,42.98,42.8,42.83,340700.0,27.8874,27.9003,27.7835,27.803,340700.0
2007-06-22 15:45:00,42.83,43.02,42.82,43.02,297600.0,27.803,27.9263,27.7965,27.9263,297600.0
2007-06-22 15:50:00,43.02,43.04,42.99,43.02,451700.0,27.9263,27.9393,27.9068,27.9263,451700.0
2007-06-22 15:55:00,43.01,43.07,42.98,43.06,460600.0,27.9198,27.9588,27.9003,27.9523,460600.0
2007-06-25 09:30:00,42.75,43.0,42.55,42.58,463100.0,27.751,27.9133,27.6212,27.6407,463100.0
2007-06-25 09:35:00,42.58,42.7,42.54,42.59,408700.0,27.6407,27.7186,27.6147,27.6472,408700.0
2007-06-25 09:40:00,42.6,42.61,42.35,42.4,507000.0,27.6537,27.6602,27.4914,27.5238,507000.0
2007-06-25 09:45:00,42.41,42.52,42.36,42.51,344500.0,27.5303,27.6017,27.4979,27.5952,344500.0
2007-06-25 09:50:00,42.51,42.52,42.35,42.44,337700.0,27.5952,27.6017,27.4914,27.5498,337700.0
2007-06-25 09:55:00,42.43,42.44,42.36,42.39,506000.0,27.5433,27.5498,27.4979,27.5173,506000.0
2007-06-25 10:00:00,42.38,42.41,42.3,42.35,509700.0,27.5108,27.5303,27.4589,27.4914,509700.0
2007-06-25 10:05:00,42.35,42.42,42.35,42.39,559100.0,27.4914,27.5368,27.4914,27.5173,559100.0
2007-06-25 10:10:00,42.38,42.65,42.37,42.63,499100.0,27.5108,27.6861,27.5044,27.6731,499100.0
2007-06-25 10:15:00,42.63,42.85,42.62,42.83,562300.0,27.6731,27.8159,27.6666,27.803,562300.0
2007-06-25 10:20:00,42.84,42.98,42.72,42.96,439200.0,27.8095,27.9003,27.7316,27.8874,439200.0
2007-06-25 10:25:00,42.94,43.1,42.93,42.99,288200.0,27.8744,27.9782,27.8679,27.9068,288200.0
2007-06-25 10:30:00,42.99,43.06,42.95,42.95,127800.0,27.9068,27.9523,27.8809,27.8809,127800.0
2007-06-25 10:35:00,42.95,43.0,42.85,42.87,217000.0,27.8809,27.9133,27.8159,27.8289,217000.0
2007-06-25 10:40:00,42.87,42.93,42.84,42.89,103900.0,27.8289,27.8679,27.8095,27.8419,103900.0
2007-06-25 10:45:00,42.89,42.96,42.79,42.8,160000.0,27.8419,27.8874,27.777,27.7835,160000.0
2007-06-25 10:50:00,42.8,42.87,42.78,42.86,98700.0,27.7835,27.8289,27.7705,27.8224,98700.0
2007-06-25 10:55:00,42.87,43.03,42.84,43.03,111700.0,27.8289,27.9328,27.8095,27.9328,111700.0
2007-06-25 11:00:00,43.03,43.1,42.97,43.0,205500.0,27.9328,27.9782,27.8938,27.9133,205500.0
2007-06-25 11:05:00,43.0,43.04,42.87,42.92,115800.0,27.9133,27.9393,27.8289,27.8614,115800.0
2007-06-25 11:10:00,42.92,42.95,42.91,42.93,138900.0,27.8614,27.8809,27.8549,27.8679,138900.0
2007-06-25 11:15:00,42.93,42.93,42.88,42.88,109300.0,27.8679,27.8679,27.8354,27.8354,109300.0
2007-06-25 11:20:00,42.88,42.89,42.81,42.81,80500.0,27.8354,27.8419,27.79,27.79,80500.0
2007-06-25 11:25:00,42.81,42.88,42.81,42.88,45600.0,27.79,27.8354,27.79,27.8354,45600.0
2007-06-25 11:30:00,42.88,42.97,42.88,42.9,122900.0,27.8354,27.8938,27.8354,27.8484,122900.0
2007-06-25 11:35:00,42.9,42.92,42.85,42.88,70400.0,27.8484,27.8614,27.8159,27.8354,70400.0
2007-06-25 11:40:00,42.87,42.91,42.85,42.89,86100.0,27.8289,27.8549,27.8159,27.8419,86100.0
2007-06-25 11:45:00,42.9,43.03,42.85,43.0,144000.0,27.8484,27.9328,27.8159,27.9133,144000.0
2007-06-25 11:50:00,43.0,43.01,42.93,42.96,79800.0,27.9133,27.9198,27.8679,27.8874,79800.0
2007-06-25 11:55:00,42.95,42.97,42.78,42.93,281200.0,27.8809,27.8938,27.7705,27.8679,281200.0
2007-06-25 12:00:00,42.94,43.02,42.93,43.0,62300.0,27.8744,27.9263,27.8679,27.9133,62300.0
2007-06-25 12:05:00,43.0,43.07,42.99,43.04,103700.0,27.9133,27.9588,27.9068,27.9393,103700.0
2007-06-25 12:10:00,43.04,43.13,43.03,43.11,144600.0,27.9393,27.9977,27.9328,27.9847,144600.0
2007-06-25 12:15:00,43.12,43.15,43.04,43.05,160100.0,27.9912,28.0107,27.9393,27.9458,160100.0
2007-06-25 12:20:00,43.05,43.08,43.04,43.08,48700.0,27.9458,27.9653,27.9393,27.9653,48700.0
2007-06-25 12:25:00,43.07,43.08,43.06,43.07,67800.0,27.9588,27.9653,27.9523,27.9588,67800.0
2007-06-25 12:30:00,43.07,43.07,43.05,43.06,43600.0,27.9588,27.9588,27.9458,27.9523,43600.0
2007-06-25 12:35:00,43.06,43.08,43.03,43.07,61800.0,27.9523,27.9653,27.9328,27.9588,61800.0
2007-06-25 12:40:00,43.07,43.08,43.06,43.08,47200.0,27.9588,27.9653,27.9523,27.9653,47200.0
2007-06-25 12:45:00,43.08,43.08,43.0,43.01,56000.0,27.9653,27.9653,27.9133,27.9198,56000.0
2007-06-25 12:50:00,43.01,43.02,42.95,42.95,101700.0,27.9198,27.9263,27.8809,27.8809,101700.0
2007-06-25 12:55:00,42.95,42.96,42.91,42.91,72600.0,27.8809,27.8874,27.8549,27.8549,72600.0
2007-06-25 13:00:00,42.91,43.0,42.9,42.9,106500.0,27.8549,27.9133,27.8484,27.8484,106500.0
2007-06-25 13:05:00,42.9,42.94,42.9,42.91,98300.0,27.8484,27.8744,27.8484,27.8549,98300.0
2007-06-25 13:10:00,42.92,42.96,42.92,42.95,63600.0,27.8614,27.8874,27.8614,27.8809,63600.0
2007-06-25 13:15:00,42.95,42.96,42.9,42.91,52100.0,27.8809,27.8874,27.8484,27.8549,52100.0
2007-06-25 13:20:00,42.9,42.92,42.86,42.87,130500.0,27.8484,27.8614,27.8224,27.8289,130500.0
2007-06-25 13:25:00,42.87,42.9,42.83,42.85,73200.0,27.8289,27.8484,27.803,27.8159,73200.0
2007-06-25 13:30:00,42.85,42.94,42.85,42.87,56700.0,27.8159,27.8744,27.8159,27.8289,56700.0
2007-06-25 13:35:00,42.88,42.92,42.85,42.91,44900.0,27.8354,27.8614,27.8159,27.8549,44900.0
2007-06-25 13:40:00,42.91,42.93,42.85,42.93,146300.0,27.8549,27.8679,27.8159,27.8679,146300.0
2007-06-25 13:45:00,42.92,42.95,42.9,42.91,86800.0,27.8614,27.8809,27.8484,27.8549,86800.0
2007-06-25 13:50:00,42.91,42.91,42.83,42.86,68900.0,27.8549,27.8549,27.803,27.8224,68900.0
2007-06-25 13:55:00,42.86,42.86,42.78,42.8,73900.0,27.8224,27.8224,27.7705,27.7835,73900.0
2007-06-25 14:00:00,42.8,42.84,42.79,42.84,59500.0,27.7835,27.8095,27.777,27.8095,59500.0
2007-06-25 14:05:00,42.83,42.84,42.79,42.8,51100.0,27.803,27.8095,27.777,27.7835,51100.0
2007-06-25 14:10:00,42.79,42.8,42.71,42.75,148900.0,27.777,27.7835,27.7251,27.751,148900.0
2007-06-25 14:15:00,42.74,42.8,42.72,42.77,86800.0,27.7445,27.7835,27.7316,27.764,86800.0
2007-06-25 14:20:00,42.77,42.85,42.76,42.82,84800.0,27.764,27.8159,27.7575,27.7965,84800.0
2007-06-25 14:25:00,42.82,42.82,42.69,42.71,73800.0,27.7965,27.7965,27.7121,27.7251,73800.0
2007-06-25 14:30:00,42.7,42.71,42.47,42.55,291600.0,27.7186,27.7251,27.5693,27.6212,291600.0
2007-06-25 14:35:00,42.51,42.66,42.5,42.66,262700.0,27.5952,27.6926,27.5887,27.6926,262700.0
2007-06-25 14:40:00,42.67,42.68,42.44,42.51,261100.0,27.6991,27.7056,27.5498,27.5952,261100.0
2007-06-25 14:45:00,42.51,42.6,42.49,42.5,200900.0,27.5952,27.6537,27.5823,27.5887,200900.0
2007-06-25 14:50:00,42.5,42.64,42.49,42.59,194500.0,27.5887,27.6796,27.5823,27.6472,194500.0
2007-06-25 14:55:00,42.59,42.63,42.53,42.62,173800.0,27.6472,27.6731,27.6082,27.6666,173800.0
2007-06-25 15:00:00,42.62,42.79,42.56,42.6,205300.0,27.6666,27.777,27.6277,27.6537,205300.0
2007-06-25 15:05:00,42.6,42.6,42.38,42.4,569300.0,27.6537,27.6537,27.5108,27.5238,569300.0
2007-06-25 15:10:00,42.41,42.43,42.36,42.4,382800.0,27.5303,27.5433,27.4979,27.5238,382800.0
2007-06-25 15:15:00,42.4,42.52,42.37,42.42,358300.0,27.5238,27.6017,27.5044,27.5368,358300.0
2007-06-25 15:20:00,42.43,42.55,42.38,42.53,392800.0,27.5433,27.6212,27.5108,27.6082,392800.0
2007-06-25 15:25:00,42.53,42.54,42.43,42.49,184500.0,27.6082,27.6147,27.5433,27.5823,184500.0
2007-06-25 15:30:00,42.49,42.56,42.48,42.55,200700.0,27.5823,27.6277,27.5758,27.6212,200700.0
2007-06-25 15:35:00,42.55,42.6,42.52,42.57,176900.0,27.6212,27.6537,27.6017,27.6342,176900.0
2007-06-25 15:40:00,42.57,42.6,42.43,42.47,254500.0,27.6342,27.6537,27.5433,27.5693,254500.0
2007-06-25 15:45:00,42.47,42.51,42.43,42.45,216200.0,27.5693,27.5952,27.5433,27.5563,216200.0
2007-06-25 15:50:00,42.44,42.53,42.42,42.47,243000.0,27.5498,27.6082,27.5368,27.5693,243000.0
2007-06-25 15:55:00,42.47,42.56,42.43,42.55,423300.0,27.5693,27.6277,27.5433,27.6212,423300.0
2007-06-26 09:30:00,43.04,43.1,42.77,42.84,454100.0,27.9393,27.9782,27.764,27.8095,454100.0
2007-06-26 09:35:00,42.84,42.89,42.74,42.83,159600.0,27.8095,27.8419,27.7445,27.803,159600.0
2007-06-26 09:40:00,42.82,42.99,42.82,42.91,95100.0,27.7965,27.9068,27.7965,27.8549,95100.0
2007-06-26 09:45:00,42.91,42.92,42.75,42.81,152000.0,27.8549,27.8614,27.751,27.79,152000.0
2007-06-26 09:50:00,42.81,42.98,42.81,42.95,118900.0,27.79,27.9003,27.79,27.8809,118900.0
2007-06-26 09:55:00,42.95,43.01,42.89,42.95,220900.0,27.8809,27.9198,27.8419,27.8809,220900.0
2007-06-26 10:00:00,42.96,43.13,42.9,42.97,277000.0,27.8874,27.9977,27.8484,27.8938,277000.0
2007-06-26 10:05:00,42.97,43.04,42.92,43.01,270800.0,27.8938,27.9393,27.8614,27.9198,270800.0
2007-06-26 10:10:00,43.01,43.04,42.9,43.02,299100.0,27.9198,27.9393,27.8484,27.9263,299100.0
2007-06-26 10:15:00,43.02,43.03,42.85,42.86,177900.0,27.9263,27.9328,27.8159,27.8224,177900.0
2007-06-26 10:20:00,42.86,42.94,42.82,42.94,219700.0,27.8224,27.8744,27.7965,27.8744,219700.0
2007-06-26 10:25:00,42.93,42.93,42.8,42.87,192900.0,27.8679,27.8679,27.7835,27.8289,192900.0
2007-06-26 10:30:00,42.88,42.91,42.81,42.84,132800.0,27.8354,27.8549,27.79,27.8095,132800.0
2007-06-26 10:35:00,42.83,43.02,42.81,42.98,185400.0,27.803,27.9263,27.79,27.9003,185400.0
2007-06-26 10:40:00,42.97,43.0,42.82,42.86,114200.0,27.8938,27.9133,27.7965,27.8224,114200.0
2007-06-26 10:45:00,42.86,42.95,42.86,42.92,169700.0,27.8224,27.8809,27.8224,27.8614,169700.0
2007-06-26 10:50:00,42.91,42.95,42.84,42.85,165400.0,27.8549,27.8809,27.8095,27.8159,165400.0
2007-06-26 10:55:00,42.85,42.85,42.67,42.68,149600.0,27.8159,27.8159,27.6991,27.7056,149600.0
2007-06-26 11:00:00,42.67,42.95,42.5,42.64,507600.0,27.6991,27.8809,27.5887,27.6796,507600.0
2007-06-26 11:05:00,42.65,42.72,42.59,42.68,236200.0,27.6861,27.7316,27.6472,27.7056,236200.0
2007-06-26 11:10:00,42.67,42.85,42.66,42.81,124200.0,27.6991,27.8159,27.6926,27.79,124200.0
2007-06-26 11:15:00,42.82,42.89,42.78,42.83,90800.0,27.7965,27.8419,27.7705,27.803,90800.0
2007-06-26 11:20:00,42.82,42.82,42.77,42.77,90800.0,27.7965,27.7965,27.764,27.764,90800.0
2007-06-26 11:25:00,42.76,42.81,42.73,42.79,183000.0,27.7575,27.79,27.738,27.777,183000.0
2007-06-26 11:30:00,42.79,42.79,42.7,42.75,132700.0,27.777,27.777,27.7186,27.751,132700.0
2007-06-26 11:35:00,42.75,42.9,42.75,42.85,113100.0,27.751,27.8484,27.751,27.8159,113100.0
2007-06-26 11:40:00,42.85,42.94,42.8,42.9,122300.0,27.8159,27.8744,27.7835,27.8484,122300.0
2007-06-26 11:45:00,42.9,43.01,42.88,42.94,145100.0,27.8484,27.9198,27.8354,27.8744,145100.0
2007-06-26 11:50:00,42.94,42.97,42.87,42.92,101800.0,27.8744,27.8938,27.8289,27.8614,101800.0
2007-06-26 11:55:00,42.92,43.06,42.92,43.05,373300.0,27.8614,27.9523,27.8614,27.9458,373300.0
2007-06-26 12:00:00,43.04,43.31,43.04,43.3,610300.0,27.9393,28.1146,27.9393,28.1081,610300.0
2007-06-26 12:05:00,43.3,43.31,43.25,43.28,640900.0,28.1081,28.1146,28.0756,28.0951,640900.0
2007-06-26 12:10:00,43.28,43.32,43.21,43.24,525900.0,28.0951,28.121,28.0496,28.0691,525900.0
2007-06-26 12:15:00,43.24,43.26,43.2,43.2,164000.0,28.0691,28.0821,28.0431,28.0431,164000.0
2007-06-26 12:20:00,43.2,43.22,43.13,43.19,153400.0,28.0431,28.0561,27.9977,28.0367,153400.0
2007-06-26 12:25:00,43.19,43.27,43.19,43.25,109200.0,28.0367,28.0886,28.0367,28.0756,109200.0
2007-06-26 12:30:00,43.24,43.27,43.22,43.27,173500.0,28.0691,28.0886,28.0561,28.0886,173500.0
2007-06-26 12:35:00,43.27,43.29,43.25,43.29,189900.0,28.0886,28.1016,28.0756,28.1016,189900.0
2007-06-26 12:40:00,43.29,43.39,43.28,43.39,379200.0,28.1016,28.1665,28.0951,28.1665,379200.0
2007-06-26 12:45:00,43.38,43.41,43.35,43.38,173800.0,28.16,28.1795,28.1405,28.16,173800.0
2007-06-26 12:50:00,43.39,43.46,43.38,43.41,177800.0,28.1665,28.2119,28.16,28.1795,177800.0
2007-06-26 12:55:00,43.41,43.44,43.35,43.39,109800.0,28.1795,28.1989,28.1405,28.1665,109800.0
2007-06-26 13:00:00,43.38,43.45,43.35,43.35,106300.0,28.16,28.2054,28.1405,28.1405,106300.0
2007-06-26 13:05:00,43.36,43.4,43.33,43.33,146700.0,28.147,28.173,28.1275,28.1275,146700.0
2007-06-26 13:10:00,43.33,43.43,43.33,43.38,151700.0,28.1275,28.1925,28.1275,28.16,151700.0
2007-06-26 13:15:00,43.38,43.38,43.3,43.3,61900.0,28.16,28.16,28.1081,28.1081,61900.0
2007-06-26 13:20:00,43.3,43.3,43.23,43.23,126500.0,28.1081,28.1081,28.0626,28.0626,126500.0
2007-06-26 13:25:00,43.23,43.32,43.2,43.32,92400.0,28.0626,28.121,28.0431,28.121,92400.0
2007-06-26 13:30:00,43.31,43.36,43.21,43.22,141300.0,28.1146,28.147,28.0496,28.0561,141300.0
2007-06-26 13:35:00,43.22,43.23,43.19,43.22,90900.0,28.0561,28.0626,28.0367,28.0561,90900.0
2007-06-26 13:40:00,43.21,43.26,43.18,43.25,81500.0,28.0496,28.0821,28.0302,28.0756,81500.0
2007-06-26 13:45:00,43.26,43.29,43.1,43.16,364900.0,28.0821,28.1016,27.9782,28.0172,364900.0
2007-06-26 13:50:00,43.16,43.17,43.1,43.14,110800.0,28.0172,28.0237,27.9782,28.0042,110800.0
2007-06-26 13:55:00,43.13,43.22,43.09,43.17,159400.0,27.9977,28.0561,27.9717,28.0237,159400.0
2007-06-26 14:00:00,43.16,43.19,43.13,43.17,113800.0,28.0172,28.0367,27.9977,28.0237,113800.0
2007-06-26 14:05:00,43.16,43.22,43.11,43.18,83100.0,28.0172,28.0561,27.9847,28.0302,83100.0
2007-06-26 14:10:00,43.17,43.18,43.08,43.1,65500.0,28.0237,28.0302,27.9653,27.9782,65500.0
2007-06-26 14:15:00,43.1,43.12,43.05,43.06,138100.0,27.9782,27.9912,27.9458,27.9523,138100.0
2007-06-26 14:20:00,43.07,43.07,42.96,42.99,267800.0,27.9588,27.9588,27.8874,27.9068,267800.0
2007-06-26 14:25:00,42.99,43.04,42.93,43.0,168200.0,27.9068,27.9393,27.8679,27.9133,168200.0
2007-06-26 14:30:00,43.0,43.12,42.95,43.1,133000.0,27.9133,27.9912,27.8809,27.9782,133000.0
2007-06-26 14:35:00,43.1,43.1,42.89,42.89,174200.0,27.9782,27.9782,27.8419,27.8419,174200.0
2007-06-26 14:40:00,42.89,42.96,42.84,42.91,258900.0,27.8419,27.8874,27.8095,27.8549,258900.0
2007-06-26 14:45:00,42.91,42.99,42.83,42.9,289100.0,27.8549,27.9068,27.803,27.8484,289100.0
2007-06-26 14:50:00,42.89,43.0,42.89,42.93,179000.0,27.8419,27.9133,27.8419,27.8679,179000.0
2007-06-26 14:55:00,42.92,43.0,42.84,42.87,629500.0,27.8614,27.9133,27.8095,27.8289,629500.0
2007-06-26 15:00:00,42.86,42.9,42.69,42.83,371300.0,27.8224,27.8484,27.7121,27.803,371300.0
2007-06-26 15:05:00,42.83,42.85,42.7,42.78,174800.0,27.803,27.8159,27.7186,27.7705,174800.0
2007-06-26 15:10:00,42.79,42.94,42.77,42.94,328600.0,27.777,27.8744,27.764,27.8744,328600.0
2007-06-26 15:15:00,42.93,42.96,42.9,42.95,264500.0,27.8679,27.8874,27.8484,27.8809,264500.0
2007-06-26 15:20:00,42.95,42.96,42.86,42.9,140700.0,27.8809,27.8874,27.8224,27.8484,140700.0
2007-06-26 15:25:00,42.9,43.0,42.82,42.9,205700.0,27.8484,27.9133,27.7965,27.8484,205700.0
2007-06-26 15:30:00,42.91,43.01,42.9,42.98,113800.0,27.8549,27.9198,27.8484,27.9003,113800.0
2007-06-26 15:35:00,42.98,42.99,42.88,42.9,170600.0,27.9003,27.9068,27.8354,27.8484,170600.0
2007-06-26 15:40:00,42.89,42.9,42.81,42.83,151300.0,27.8419,27.8484,27.79,27.803,151300.0
2007-06-26 15:45:00,42.82,42.93,42.82,42.9,189100.0,27.7965,27.8679,27.7965,27.8484,189100.0
2007-06-26 15:50:00,42.9,42.9,42.82,42.83,404200.0,27.8484,27.8484,27.7965,27.803,404200.0
2007-06-26 15:55:00,42.83,42.89,42.8,42.84,654700.0,27.803,27.8419,27.7835,27.8095,654700.0
2007-06-27 09:30:00,42.59,42.86,42.56,42.82,317800.0,27.6472,27.8224,27.6277,27.7965,317800.0
2007-06-27 09:35:00,42.83,43.08,42.78,43.04,227500.0,27.803,27.9653,27.7705,27.9393,227500.0
2007-06-27 09:40:00,43.02,43.06,42.82,43.0,227000.0,27.9263,27.9523,27.7965,27.9133,227000.0
2007-06-27 09:45:00,43.01,43.02,42.84,43.0,297700.0,27.9198,27.9263,27.8095,27.9133,297700.0
2007-06-27 09:50:00,43.0,43.07,42.96,42.96,228000.0,27.9133,27.9588,27.8874,27.8874,228000.0
2007-06-27 09:55:00,42.97,42.97,42.83,42.9,222900.0,27.8938,27.8938,27.803,27.8484,222900.0
2007-06-27 10:00:00,42.89,42.9,42.78,42.78,163800.0,27.8419,27.8484,27.7705,27.7705,163800.0
2007-06-27 10:05:00,42.77,42.92,42.76,42.81,247100.0,27.764,27.8614,27.7575,27.79,247100.0
2007-06-27 10:10:00,42.81,42.87,42.71,42.73,207100.0,27.79,27.8289,27.7251,27.738,207100.0
2007-06-27 10:15:00,42.72,42.77,42.67,42.67,146500.0,27.7316,27.764,27.6991,27.6991,146500.0
2007-06-27 10:20:00,42.67,42.81,42.65,42.76,149400.0,27.6991,27.79,27.6861,27.7575,149400.0
2007-06-27 10:25:00,42.77,42.84,42.73,42.83,177500.0,27.764,27.8095,27.738,27.803,177500.0
2007-06-27 10:30:00,42.82,42.91,42.74,42.9,231700.0,27.7965,27.8549,27.7445,27.8484,231700.0
2007-06-27 10:35:00,42.9,42.92,42.79,42.89,160600.0,27.8484,27.8614,27.777,27.8419,160600.0
2007-06-27 10:40:00,42.89,42.93,42.87,42.9,169700.0,27.8419,27.8679,27.8289,27.8484,169700.0
2007-06-27 10:45:00,42.9,42.92,42.86,42.9,91800.0,27.8484,27.8614,27.8224,27.8484,91800.0
2007-06-27 10:50:00,42.9,42.94,42.83,42.83,188400.0,27.8484,27.8744,27.803,27.803,188400.0
2007-06-27 10:55:00,42.85,42.85,42.76,42.76,79100.0,27.8159,27.8159,27.7575,27.7575,79100.0
2007-06-27 11:00:00,42.76,42.77,42.67,42.73,138300.0,27.7575,27.764,27.6991,27.738,138300.0
2007-06-27 11:05:00,42.72,42.84,42.7,42.82,65900.0,27.7316,27.8095,27.7186,27.7965,65900.0
2007-06-27 11:10:00,42.83,42.86,42.8,42.82,91600.0,27.803,27.8224,27.7835,27.7965,91600.0
2007-06-27 11:15:00,42.82,42.89,42.81,42.89,138100.0,27.7965,27.8419,27.79,27.8419,138100.0
2007-06-27 11:20:00,42.89,42.93,42.88,42.89,82100.0,27.8419,27.8679,27.8354,27.8419,82100.0
2007-06-27 11:25:00,42.88,42.99,42.88,42.98,151900.0,27.8354,27.9068,27.8354,27.9003,151900.0
2007-06-27 11:30:00,42.97,42.98,42.9,42.91,37700.0,27.8938,27.9003,27.8484,27.8549,37700.0
2007-06-27 11:35:00,42.9,42.9,42.81,42.89,110400.0,27.8484,27.8484,27.79,27.8419,110400.0
2007-06-27 11:40:00,42.89,42.9,42.8,42.84,97500.0,27.8419,27.8484,27.7835,27.8095,97500.0
2007-06-27 11:45:00,42.86,42.98,42.85,42.95,187600.0,27.8224,27.9003,27.8159,27.8809,187600.0
2007-06-27 11:50:00,42.94,42.97,42.85,42.88,143800.0,27.8744,27.8938,27.8159,27.8354,143800.0
2007-06-27 11:55:00,42.88,43.02,42.88,43.01,153700.0,27.8354,27.9263,27.8354,27.9198,153700.0
2007-06-27 12:00:00,43.01,43.2,43.0,43.18,1278000.0,27.9198,28.0431,27.9133,28.0302,1278000.0
2007-06-27 12:05:00,43.18,43.22,43.12,43.2,239500.0,28.0302,28.0561,27.9912,28.0431,239500.0
2007-06-27 12:10:00,43.2,43.25,43.16,43.17,116100.0,28.0431,28.0756,28.0172,28.0237,116100.0
2007-06-27 12:15:00,43.16,43.19,43.12,43.13,109800.0,28.0172,28.0367,27.9912,27.9977,109800.0
2007-06-27 12:20:00,43.13,43.19,43.11,43.11,70400.0,27.9977,28.0367,27.9847,27.9847,70400.0
2007-06-27 12:25:00,43.1,43.15,42.99,43.1,303100.0,27.9782,28.0107,27.9068,27.9782,303100.0
2007-06-27 12:30:00,43.09,43.11,43.04,43.09,175000.0,27.9717,27.9847,27.9393,27.9717,175000.0
2007-06-27 12:35:00,43.09,43.2,43.07,43.17,147100.0,27.9717,28.0431,27.9588,28.0237,147100.0
2007-06-27 12:40:00,43.17,43.17,43.11,43.14,41900.0,28.0237,28.0237,27.9847,28.0042,41900.0
2007-06-27 12:45:00,43.13,43.15,43.05,43.05,48300.0,27.9977,28.0107,27.9458,27.9458,48300.0
2007-06-27 12:50:00,43.05,43.07,42.97,42.98,103900.0,27.9458,27.9588,27.8938,27.9003,103900.0
2007-06-27 12:55:00,42.99,42.99,42.95,42.98,66500.0,27.9068,27.9068,27.8809,27.9003,66500.0
2007-06-27 13:00:00,42.97,43.08,42.97,43.05,233600.0,27.8938,27.9653,27.8938,27.9458,233600.0
2007-06-27 13:05:00,43.06,43.11,43.02,43.08,165400.0,27.9523,27.9847,27.9263,27.9653,165400.0
2007-06-27 13:10:00,43.07,43.09,43.01,43.04,323100.0,27.9588,27.9717,27.9198,27.9393,323100.0
2007-06-27 13:15:00,43.03,43.06,43.02,43.04,127100.0,27.9328,27.9523,27.9263,27.9393,127100.0
2007-06-27 13:20:00,43.04,43.05,43.03,43.03,67800.0,27.9393,27.9458,27.9328,27.9328,67800.0
2007-06-27 13:25:00,43.03,43.04,43.01,43.02,62300.0,27.9328,27.9393,27.9198,27.9263,62300.0
2007-06-27 13:30:00,43.01,43.01,42.87,42.87,146900.0,27.9198,27.9198,27.8289,27.8289,146900.0
2007-06-27 13:35:00,42.87,43.0,42.86,42.93,135500.0,27.8289,27.9133,27.8224,27.8679,135500.0
2007-06-27 13:40:00,42.94,42.98,42.93,42.96,68400.0,27.8744,27.9003,27.8679,27.8874,68400.0
2007-06-27 13:45:00,42.96,43.0,42.94,42.99,66700.0,27.8874,27.9133,27.8744,27.9068,66700.0
2007-06-27 13:50:00,42.99,43.01,42.95,42.97,121500.0,27.9068,27.9198,27.8809,27.8938,121500.0
2007-06-27 13:55:00,42.98,43.01,42.95,42.96,88500.0,27.9003,27.9198,27.8809,27.8874,88500.0
2007-06-27 14:00:00,42.97,43.06,42.97,43.0,131900.0,27.8938,27.9523,27.8938,27.9133,131900.0
2007-06-27 14:05:00,43.0,43.03,42.96,42.99,89200.0,27.9133,27.9328,27.8874,27.9068,89200.0
2007-06-27 14:10:00,42.99,43.07,42.97,43.07,218200.0,27.9068,27.9588,27.8938,27.9588,218200.0
2007-06-27 14:15:00,43.07,43.08,43.02,43.08,231200.0,27.9588,27.9653,27.9263,27.9653,231200.0
2007-06-27 14:20:00,43.09,43.18,43.06,43.13,345200.0,27.9717,28.0302,27.9523,27.9977,345200.0
2007-06-27 14:25:00,43.13,43.27,43.1,43.27,318800.0,27.9977,28.0886,27.9782,28.0886,318800.0
2007-06-27 14:30:00,43.25,43.34,43.23,43.29,265400.0,28.0756,28.134,28.0626,28.1016,265400.0
2007-06-27 14:35:00,43.29,43.39,43.26,43.32,288200.0,28.1016,28.1665,28.0821,28.121,288200.0
2007-06-27 14:40:00,43.32,43.33,43.24,43.27,162800.0,28.121,28.1275,28.0691,28.0886,162800.0
2007-06-27 14:45:00,43.26,43.36,43.24,43.26,197500.0,28.0821,28.147,28.0691,28.0821,197500.0
2007-06-27 14:50:00,43.26,43.26,43.14,43.15,202900.0,28.0821,28.0821,28.0042,28.0107,202900.0
2007-06-27 14:55:00,43.15,43.16,43.11,43.11,120700.0,28.0107,28.0172,27.9847,27.9847,120700.0
2007-06-27 15:00:00,43.11,43.16,43.09,43.15,157700.0,27.9847,28.0172,27.9717,28.0107,157700.0
2007-06-27 15:05:00,43.15,43.26,43.15,43.22,197300.0,28.0107,28.0821,28.0107,28.0561,197300.0
2007-06-27 15:10:00,43.22,43.25,43.2,43.21,99900.0,28.0561,28.0756,28.0431,28.0496,99900.0
2007-06-27 15:15:00,43.2,43.25,43.17,43.19,101500.0,28.0431,28.0756,28.0237,28.0367,101500.0
2007-06-27 15:20:00,43.19,43.22,43.15,43.19,191700.0,28.0367,28.0561,28.0107,28.0367,191700.0
2007-06-27 15:25:00,43.18,43.28,43.18,43.26,119500.0,28.0302,28.0951,28.0302,28.0821,119500.0
2007-06-27 15:30:00,43.26,43.41,43.24,43.39,243400.0,28.0821,28.1795,28.0691,28.1665,243400.0
2007-06-27 15:35:00,43.38,43.4,43.23,43.3,253300.0,28.16,28.173,28.0626,28.1081,253300.0
2007-06-27 15:40:00,43.3,43.41,43.29,43.41,296000.0,28.1081,28.1795,28.1016,28.1795,296000.0
2007-06-27 15:45:00,43.4,43.44,43.39,43.4,284700.0,28.173,28.1989,28.1665,28.173,284700.0
2007-06-27 15:50:00,43.39,43.4,43.35,43.38,382700.0,28.1665,28.173,28.1405,28.16,382700.0
2007-06-27 15:55:00,43.38,43.45,43.35,43.45,634600.0,28.16,28.2054,28.1405,28.2054,634600.0
2007-06-28 09:30:00,43.35,43.44,43.01,43.4,300600.0,28.1405,28.1989,27.9198,28.173,300600.0
2007-06-28 09:35:00,43.4,43.63,43.39,43.52,201200.0,28.173,28.3223,28.1665,28.2509,201200.0
2007-06-28 09:40:00,43.51,43.53,43.42,43.49,164100.0,28.2444,28.2574,28.186,28.2314,164100.0
2007-06-28 09:45:00,43.47,43.52,43.45,43.47,171500.0,28.2184,28.2509,28.2054,28.2184,171500.0
2007-06-28 09:50:00,43.46,43.53,43.41,43.47,192600.0,28.2119,28.2574,28.1795,28.2184,192600.0
2007-06-28 09:55:00,43.48,43.57,43.46,43.57,101200.0,28.2249,28.2833,28.2119,28.2833,101200.0
2007-06-28 10:00:00,43.57,43.75,43.54,43.75,236200.0,28.2833,28.4002,28.2639,28.4002,236200.0
2007-06-28 10:05:00,43.75,43.76,43.68,43.71,249600.0,28.4002,28.4067,28.3547,28.3742,249600.0
2007-06-28 10:10:00,43.71,43.74,43.66,43.69,129300.0,28.3742,28.3937,28.3418,28.3612,129300.0
2007-06-28 10:15:00,43.69,43.75,43.67,43.72,230300.0,28.3612,28.4002,28.3482,28.3807,230300.0
2007-06-28 10:20:00,43.72,43.75,43.66,43.68,306600.0,28.3807,28.4002,28.3418,28.3547,306600.0
2007-06-28 10:25:00,43.67,43.74,43.67,43.69,150500.0,28.3482,28.3937,28.3482,28.3612,150500.0
2007-06-28 10:30:00,43.68,43.73,43.65,43.71,83200.0,28.3547,28.3872,28.3353,28.3742,83200.0
2007-06-28 10:35:00,43.7,43.71,43.59,43.64,126900.0,28.3677,28.3742,28.2963,28.3288,126900.0
2007-06-28 10:40:00,43.64,43.72,43.64,43.69,123200.0,28.3288,28.3807,28.3288,28.3612,123200.0
2007-06-28 10:45:00,43.68,43.75,43.68,43.69,138100.0,28.3547,28.4002,28.3547,28.3612,138100.0
2007-06-28 10:50:00,43.69,43.69,43.66,43.66,49000.0,28.3612,28.3612,28.3418,28.3418,49000.0
2007-06-28 10:55:00,43.66,43.71,43.63,43.67,133700.0,28.3418,28.3742,28.3223,28.3482,133700.0
2007-06-28 11:00:00,43.67,43.68,43.59,43.63,92500.0,28.3482,28.3547,28.2963,28.3223,92500.0
2007-06-28 11:05:00,43.62,43.63,43.57,43.63,50900.0,28.3158,28.3223,28.2833,28.3223,50900.0
2007-06-28 11:10:00,43.62,43.7,43.58,43.59,293300.0,28.3158,28.3677,28.2898,28.2963,293300.0
2007-06-28 11:15:00,43.58,43.59,43.54,43.56,201600.0,28.2898,28.2963,28.2639,28.2768,201600.0
2007-06-28 11:20:00,43.56,43.57,43.52,43.52,85700.0,28.2768,28.2833,28.2509,28.2509,85700.0
2007-06-28 11:25:00,43.52,43.54,43.49,43.5,121600.0,28.2509,28.2639,28.2314,28.2379,121600.0
2007-06-28 11:30:00,43.49,43.54,43.49,43.53,98400.0,28.2314,28.2639,28.2314,28.2574,98400.0
2007-06-28 11:35:00,43.52,43.53,43.5,43.51,49400.0,28.2509,28.2574,28.2379,28.2444,49400.0
2007-06-28 11:40:00,43.5,43.53,43.5,43.53,38600.0,28.2379,28.2574,28.2379,28.2574,38600.0
2007-06-28 11:45:00,43.52,43.53,43.51,43.51,45400.0,28.2509,28.2574,28.2444,28.2444,45400.0
2007-06-28 11:50:00,43.51,43.54,43.51,43.53,156700.0,28.2444,28.2639,28.2444,28.2574,156700.0
2007-06-28 11:55:00,43.53,43.62,43.52,43.62,166300.0,28.2574,28.3158,28.2509,28.3158,166300.0
2007-06-28 12:00:00,43.61,43.75,43.61,43.73,152100.0,28.3093,28.4002,28.3093,28.3872,152100.0
2007-06-28 12:05:00,43.72,43.74,43.71,43.72,104500.0,28.3807,28.3937,28.3742,28.3807,104500.0
2007-06-28 12:10:00,43.72,43.74,43.63,43.64,97400.0,28.3807,28.3937,28.3223,28.3288,97400.0
2007-06-28 12:15:00,43.63,43.72,43.62,43.69,68500.0,28.3223,28.3807,28.3158,28.3612,68500.0
2007-06-28 12:20:00,43.69,43.72,43.66,43.68,65300.0,28.3612,28.3807,28.3418,28.3547,65300.0
2007-06-28 12:25:00,43.68,43.7,43.68,43.68,21500.0,28.3547,28.3677,28.3547,28.3547,21500.0
2007-06-28 12:30:00,43.68,43.69,43.66,43.67,39300.0,28.3547,28.3612,28.3418,28.3482,39300.0
2007-06-28 12:35:00,43.67,43.73,43.66,43.68,49200.0,28.3482,28.3872,28.3418,28.3547,49200.0
2007-06-28 12:40:00,43.68,43.68,43.62,43.62,64400.0,28.3547,28.3547,28.3158,28.3158,64400.0
2007-06-28 12:45:00,43.61,43.63,43.61,43.61,42800.0,28.3093,28.3223,28.3093,28.3093,42800.0
2007-06-28 12:50:00,43.61,43.63,43.58,43.6,123900.0,28.3093,28.3223,28.2898,28.3028,123900.0
2007-06-28 12:55:00,43.61,43.61,43.56,43.57,31200.0,28.3093,28.3093,28.2768,28.2833,31200.0
2007-06-28 13:00:00,43.57,43.58,43.56,43.58,61900.0,28.2833,28.2898,28.2768,28.2898,61900.0
2007-06-28 13:05:00,43.58,43.59,43.54,43.55,154000.0,28.2898,28.2963,28.2639,28.2703,154000.0
2007-06-28 13:10:00,43.55,43.59,43.53,43.58,166800.0,28.2703,28.2963,28.2574,28.2898,166800.0
2007-06-28 13:15:00,43.58,43.63,43.58,43.62,46900.0,28.2898,28.3223,28.2898,28.3158,46900.0
2007-06-28 13:20:00,43.62,43.62,43.55,43.56,87000.0,28.3158,28.3158,28.2703,28.2768,87000.0
2007-06-28 13:25:00,43.55,43.6,43.55,43.59,55000.0,28.2703,28.3028,28.2703,28.2963,55000.0
2007-06-28 13:30:00,43.6,43.63,43.6,43.61,24300.0,28.3028,28.3223,28.3028,28.3093,24300.0
2007-06-28 13:35:00,43.62,43.63,43.57,43.57,48800.0,28.3158,28.3223,28.2833,28.2833,48800.0
2007-06-28 13:40:00,43.57,43.58,43.55,43.55,52600.0,28.2833,28.2898,28.2703,28.2703,52600.0
2007-06-28 13:45:00,43.56,43.56,43.52,43.52,110000.0,28.2768,28.2768,28.2509,28.2509,110000.0
2007-06-28 13:50:00,43.52,43.61,43.51,43.61,87400.0,28.2509,28.3093,28.2444,28.3093,87400.0
2007-06-28 13:55:00,43.6,43.64,43.56,43.59,148200.0,28.3028,28.3288,28.2768,28.2963,148200.0
2007-06-28 14:00:00,43.59,43.59,43.54,43.56,77100.0,28.2963,28.2963,28.2639,28.2768,77100.0
2007-06-28 14:05:00,43.56,43.68,43.55,43.64,98400.0,28.2768,28.3547,28.2703,28.3288,98400.0
2007-06-28 14:10:00,43.64,43.64,43.47,43.47,152000.0,28.3288,28.3288,28.2184,28.2184,152000.0
2007-06-28 14:15:00,43.47,43.74,43.41,43.74,329400.0,28.2184,28.3937,28.1795,28.3937,329400.0
2007-06-28 14:20:00,43.74,43.75,43.66,43.73,283000.0,28.3937,28.4002,28.3418,28.3872,283000.0
2007-06-28 14:25:00,43.74,43.75,43.62,43.65,293300.0,28.3937,28.4002,28.3158,28.3353,293300.0
2007-06-28 14:30:00,43.65,43.73,43.44,43.46,369000.0,28.3353,28.3872,28.1989,28.2119,369000.0
2007-06-28 14:35:00,43.46,43.56,43.38,43.48,407100.0,28.2119,28.2768,28.16,28.2249,407100.0
2007-06-28 14:40:00,43.48,43.73,43.47,43.7,286100.0,28.2249,28.3872,28.2184,28.3677,286100.0
2007-06-28 14:45:00,43.7,43.75,43.67,43.67,204300.0,28.3677,28.4002,28.3482,28.3482,204300.0
2007-06-28 14:50:00,43.67,43.74,43.64,43.66,163600.0,28.3482,28.3937,28.3288,28.3418,163600.0
2007-06-28 14:55:00,43.67,43.74,43.66,43.71,114700.0,28.3482,28.3937,28.3418,28.3742,114700.0
2007-06-28 15:00:00,43.71,43.72,43.62,43.65,165400.0,28.3742,28.3807,28.3158,28.3353,165400.0
2007-06-28 15:05:00,43.65,43.75,43.62,43.74,204100.0,28.3353,28.4002,28.3158,28.3937,204100.0
2007-06-28 15:10:00,43.74,43.75,43.7,43.7,217000.0,28.3937,28.4002,28.3677,28.3677,217000.0
2007-06-28 15:15:00,43.7,43.75,43.7,43.73,196200.0,28.3677,28.4002,28.3677,28.3872,196200.0
2007-06-28 15:20:00,43.73,43.76,43.72,43.76,249100.0,28.3872,28.4067,28.3807,28.4067,249100.0
2007-06-28 15:25:00,43.75,43.76,43.7,43.72,182600.0,28.4002,28.4067,28.3677,28.3807,182600.0
2007-06-28 15:30:00,43.71,43.77,43.7,43.7,393500.0,28.3742,28.4132,28.3677,28.3677,393500.0
2007-06-28 15:35:00,43.73,43.73,43.65,43.68,173400.0,28.3872,28.3872,28.3353,28.3547,173400.0
2007-06-28 15:40:00,43.69,43.7,43.56,43.6,289800.0,28.3612,28.3677,28.2768,28.3028,289800.0
2007-06-28 15:45:00,43.61,43.62,43.48,43.51,255800.0,28.3093,28.3158,28.2249,28.2444,255800.0
2007-06-28 15:50:00,43.51,43.55,43.47,43.51,293500.0,28.2444,28.2703,28.2184,28.2444,293500.0
2007-06-28 15:55:00,43.51,43.56,43.46,43.46,464800.0,28.2444,28.2768,28.2119,28.2119,464800.0
2007-06-29 09:30:00,43.57,43.61,43.28,43.37,536200.0,28.2833,28.3093,28.0951,28.1535,536200.0
2007-06-29 09:35:00,43.36,43.48,43.35,43.43,380900.0,28.147,28.2249,28.1405,28.1925,380900.0
2007-06-29 09:40:00,43.43,43.55,43.35,43.53,394500.0,28.1925,28.2703,28.1405,28.2574,394500.0
2007-06-29 09:45:00,43.54,43.56,43.34,43.35,156900.0,28.2639,28.2768,28.134,28.1405,156900.0
2007-06-29 09:50:00,43.35,43.35,43.12,43.27,231900.0,28.1405,28.1405,27.9912,28.0886,231900.0
2007-06-29 09:55:00,43.27,43.31,43.23,43.31,182300.0,28.0886,28.1146,28.0626,28.1146,182300.0
2007-06-29 10:00:00,43.31,43.47,43.31,43.42,256400.0,28.1146,28.2184,28.1146,28.186,256400.0
2007-06-29 10:05:00,43.42,43.46,43.38,43.46,201100.0,28.186,28.2119,28.16,28.2119,201100.0
2007-06-29 10:10:00,43.45,43.48,43.3,43.41,498500.0,28.2054,28.2249,28.1081,28.1795,498500.0
2007-06-29 10:15:00,43.41,43.45,43.36,43.42,156100.0,28.1795,28.2054,28.147,28.186,156100.0
2007-06-29 10:20:00,43.42,43.47,43.4,43.46,159800.0,28.186,28.2184,28.173,28.2119,159800.0
2007-06-29 10:25:00,43.46,43.53,43.4,43.51,99800.0,28.2119,28.2574,28.173,28.2444,99800.0
2007-06-29 10:30:00,43.5,43.54,43.45,43.48,121100.0,28.2379,28.2639,28.2054,28.2249,121100.0
2007-06-29 10:35:00,43.48,43.56,43.43,43.56,84200.0,28.2249,28.2768,28.1925,28.2768,84200.0
2007-06-29 10:40:00,43.56,43.65,43.56,43.64,198200.0,28.2768,28.3353,28.2768,28.3288,198200.0
2007-06-29 10:45:00,43.64,43.68,43.56,43.56,140800.0,28.3288,28.3547,28.2768,28.2768,140800.0
2007-06-29 10:50:00,43.56,43.68,43.55,43.65,165600.0,28.2768,28.3547,28.2703,28.3353,165600.0
2007-06-29 10:55:00,43.65,43.75,43.65,43.71,210400.0,28.3353,28.4002,28.3353,28.3742,210400.0
2007-06-29 11:00:00,43.71,43.72,43.62,43.64,139200.0,28.3742,28.3807,28.3158,28.3288,139200.0
2007-06-29 11:05:00,43.65,43.72,43.52,43.7,356500.0,28.3353,28.3807,28.2509,28.3677,356500.0
2007-06-29 11:10:00,43.7,43.74,43.69,43.71,66000.0,28.3677,28.3937,28.3612,28.3742,66000.0
2007-06-29 11:15:00,43.71,43.73,43.67,43.7,69900.0,28.3742,28.3872,28.3482,28.3677,69900.0
2007-06-29 11:20:00,43.7,43.73,43.69,43.7,64200.0,28.3677,28.3872,28.3612,28.3677,64200.0
2007-06-29 11:25:00,43.7,43.73,43.7,43.72,109400.0,28.3677,28.3872,28.3677,28.3807,109400.0
2007-06-29 11:30:00,43.72,43.75,43.69,43.71,349300.0,28.3807,28.4002,28.3612,28.3742,349300.0
2007-06-29 11:35:00,43.71,43.71,43.69,43.7,91400.0,28.3742,28.3742,28.3612,28.3677,91400.0
2007-06-29 11:40:00,43.7,43.74,43.7,43.7,46800.0,28.3677,28.3937,28.3677,28.3677,46800.0
2007-06-29 11:45:00,43.7,43.71,43.66,43.67,117700.0,28.3677,28.3742,28.3418,28.3482,117700.0
2007-06-29 11:50:00,43.68,43.68,43.55,43.55,103000.0,28.3547,28.3547,28.2703,28.2703,103000.0
2007-06-29 11:55:00,43.55,43.55,43.45,43.46,184100.0,28.2703,28.2703,28.2054,28.2119,184100.0
2007-06-29 12:00:00,43.46,43.46,43.34,43.35,88100.0,28.2119,28.2119,28.134,28.1405,88100.0
2007-06-29 12:05:00,43.36,43.44,43.34,43.42,165500.0,28.147,28.1989,28.134,28.186,165500.0
2007-06-29 12:10:00,43.43,43.43,43.28,43.31,202500.0,28.1925,28.1925,28.0951,28.1146,202500.0
2007-06-29 12:15:00,43.32,43.33,43.26,43.29,133000.0,28.121,28.1275,28.0821,28.1016,133000.0
2007-06-29 12:20:00,43.3,43.33,43.22,43.3,248200.0,28.1081,28.1275,28.0561,28.1081,248200.0
2007-06-29 12:25:00,43.29,43.31,43.25,43.28,188000.0,28.1016,28.1146,28.0756,28.0951,188000.0
2007-06-29 12:30:00,43.27,43.32,43.2,43.27,277700.0,28.0886,28.121,28.0431,28.0886,277700.0
2007-06-29 12:35:00,43.27,43.45,43.22,43.39,234900.0,28.0886,28.2054,28.0561,28.1665,234900.0
2007-06-29 12:40:00,43.39,43.47,43.38,43.47,51200.0,28.1665,28.2184,28.16,28.2184,51200.0
2007-06-29 12:45:00,43.47,43.47,43.34,43.36,66600.0,28.2184,28.2184,28.134,28.147,66600.0
2007-06-29 12:50:00,43.37,43.39,43.33,43.33,47300.0,28.1535,28.1665,28.1275,28.1275,47300.0
2007-06-29 12:55:00,43.32,43.33,43.27,43.31,109300.0,28.121,28.1275,28.0886,28.1146,109300.0
2007-06-29 13:00:00,43.32,43.37,43.29,43.31,67100.0,28.121,28.1535,28.1016,28.1146,67100.0
2007-06-29 13:05:00,43.32,43.35,43.3,43.31,94500.0,28.121,28.1405,28.1081,28.1146,94500.0
2007-06-29 13:10:00,43.31,43.39,43.31,43.34,262300.0,28.1146,28.1665,28.1146,28.134,262300.0
2007-06-29 13:15:00,43.34,43.35,43.3,43.32,113500.0,28.134,28.1405,28.1081,28.121,113500.0
2007-06-29 13:20:00,43.32,43.39,43.31,43.38,80100.0,28.121,28.1665,28.1146,28.16,80100.0
2007-06-29 13:25:00,43.37,43.41,43.36,43.37,70400.0,28.1535,28.1795,28.147,28.1535,70400.0
2007-06-29 13:30:00,43.37,43.4,43.34,43.37,64900.0,28.1535,28.173,28.134,28.1535,64900.0
2007-06-29 13:35:00,43.37,43.45,43.36,43.41,105800.0,28.1535,28.2054,28.147,28.1795,105800.0
2007-06-29 13:40:00,43.41,43.48,43.4,43.48,289000.0,28.1795,28.2249,28.173,28.2249,289000.0
2007-06-29 13:45:00,43.48,43.52,43.46,43.5,292600.0,28.2249,28.2509,28.2119,28.2379,292600.0
2007-06-29 13:50:00,43.5,43.57,43.49,43.54,113900.0,28.2379,28.2833,28.2314,28.2639,113900.0
2007-06-29 13:55:00,43.53,43.57,43.43,43.52,158500.0,28.2574,28.2833,28.1925,28.2509,158500.0
2007-06-29 14:00:00,43.53,43.53,43.46,43.51,155700.0,28.2574,28.2574,28.2119,28.2444,155700.0
2007-06-29 14:05:00,43.5,43.51,43.44,43.48,319800.0,28.2379,28.2444,28.1989,28.2249,319800.0
2007-06-29 14:10:00,43.48,43.5,43.41,43.47,292600.0,28.2249,28.2379,28.1795,28.2184,292600.0
2007-06-29 14:15:00,43.46,43.48,43.43,43.46,70000.0,28.2119,28.2249,28.1925,28.2119,70000.0
2007-06-29 14:20:00,43.47,43.47,43.44,43.46,163600.0,28.2184,28.2184,28.1989,28.2119,163600.0
2007-06-29 14:25:00,43.45,43.46,43.38,43.41,180400.0,28.2054,28.2119,28.16,28.1795,180400.0
2007-06-29 14:30:00,43.4,43.5,43.39,43.49,188300.0,28.173,28.2379,28.1665,28.2314,188300.0
2007-06-29 14:35:00,43.48,43.53,43.47,43.49,137000.0,28.2249,28.2574,28.2184,28.2314,137000.0
2007-06-29 14:40:00,43.48,43.5,43.45,43.46,498000.0,28.2249,28.2379,28.2054,28.2119,498000.0
2007-06-29 14:45:00,43.46,43.48,43.43,43.48,123700.0,28.2119,28.2249,28.1925,28.2249,123700.0
2007-06-29 14:50:00,43.47,43.51,43.46,43.48,122900.0,28.2184,28.2444,28.2119,28.2249,122900.0
2007-06-29 14:55:00,43.48,43.51,43.38,43.39,469300.0,28.2249,28.2444,28.16,28.1665,469300.0
2007-06-29 15:00:00,43.4,43.52,43.38,43.38,197400.0,28.173,28.2509,28.16,28.16,197400.0
2007-06-29 15:05:00,43.38,43.38,43.23,43.34,315300.0,28.16,28.16,28.0626,28.134,315300.0
2007-06-29 15:10:00,43.34,43.36,43.15,43.15,283000.0,28.134,28.147,28.0107,28.0107,283000.0
2007-06-29 15:15:00,43.16,43.22,43.09,43.21,235100.0,28.0172,28.0561,27.9717,28.0496,235100.0
2007-06-29 15:20:00,43.22,43.33,43.21,43.26,160100.0,28.0561,28.1275,28.0496,28.0821,160100.0
2007-06-29 15:25:00,43.26,43.26,43.11,43.11,223200.0,28.0821,28.0821,27.9847,27.9847,223200.0
2007-06-29 15:30:00,43.11,43.19,43.1,43.12,179500.0,27.9847,28.0367,27.9782,27.9912,179500.0
2007-06-29 15:35:00,43.13,43.3,43.13,43.23,238200.0,27.9977,28.1081,27.9977,28.0626,238200.0
2007-06-29 15:40:00,43.23,43.31,43.12,43.29,602500.0,28.0626,28.1146,27.9912,28.1016,602500.0
2007-06-29 15:45:00,43.3,43.39,43.25,43.38,389500.0,28.1081,28.1665,28.0756,28.16,389500.0
2007-06-29 15:50:00,43.39,43.43,43.34,43.38,468800.0,28.1665,28.1925,28.134,28.16,468800.0
2007-06-29 15:55:00,43.39,43.4,43.31,43.4,413100.0,28.1665,28.173,28.1146,28.173,413100.0
2007-07-02 09:30:00,43.76,43.8,43.5,43.58,436300.0,28.4067,28.4326,28.2379,28.2898,436300.0
2007-07-02 09:35:00,43.58,43.77,43.58,43.75,225700.0,28.2898,28.4132,28.2898,28.4002,225700.0
2007-07-02 09:40:00,43.75,43.78,43.62,43.65,323500.0,28.4002,28.4197,28.3158,28.3353,323500.0
2007-07-02 09:45:00,43.65,43.68,43.58,43.62,283800.0,28.3353,28.3547,28.2898,28.3158,283800.0
2007-07-02 09:50:00,43.62,43.72,43.59,43.66,134000.0,28.3158,28.3807,28.2963,28.3418,134000.0
2007-07-02 09:55:00,43.65,43.67,43.6,43.6,146500.0,28.3353,28.3482,28.3028,28.3028,146500.0
2007-07-02 10:00:00,43.6,43.7,43.59,43.66,244400.0,28.3028,28.3677,28.2963,28.3418,244400.0
2007-07-02 10:05:00,43.67,43.68,43.57,43.57,191100.0,28.3482,28.3547,28.2833,28.2833,191100.0
2007-07-02 10:10:00,43.58,43.66,43.52,43.6,153300.0,28.2898,28.3418,28.2509,28.3028,153300.0
2007-07-02 10:15:00,43.59,43.63,43.56,43.57,115300.0,28.2963,28.3223,28.2768,28.2833,115300.0
2007-07-02 10:20:00,43.57,43.64,43.55,43.57,125300.0,28.2833,28.3288,28.2703,28.2833,125300.0
2007-07-02 10:25:00,43.57,43.59,43.5,43.54,216000.0,28.2833,28.2963,28.2379,28.2639,216000.0
2007-07-02 10:30:00,43.55,43.65,43.54,43.61,234400.0,28.2703,28.3353,28.2639,28.3093,234400.0
2007-07-02 10:35:00,43.6,43.65,43.56,43.65,150400.0,28.3028,28.3353,28.2768,28.3353,150400.0
2007-07-02 10:40:00,43.65,43.65,43.62,43.62,82400.0,28.3353,28.3353,28.3158,28.3158,82400.0
2007-07-02 10:45:00,43.62,43.66,43.62,43.66,88500.0,28.3158,28.3418,28.3158,28.3418,88500.0
2007-07-02 10:50:00,43.66,43.7,43.65,43.68,166700.0,28.3418,28.3677,28.3353,28.3547,166700.0
2007-07-02 10:55:00,43.68,43.68,43.64,43.67,163700.0,28.3547,28.3547,28.3288,28.3482,163700.0
2007-07-02 11:00:00,43.67,43.68,43.62,43.62,135700.0,28.3482,28.3547,28.3158,28.3158,135700.0
2007-07-02 11:05:00,43.62,43.62,43.59,43.62,95400.0,28.3158,28.3158,28.2963,28.3158,95400.0
2007-07-02 11:10:00,43.62,43.7,43.62,43.67,155000.0,28.3158,28.3677,28.3158,28.3482,155000.0
2007-07-02 11:15:00,43.67,43.67,43.64,43.64,90400.0,28.3482,28.3482,28.3288,28.3288,90400.0
2007-07-02 11:20:00,43.64,43.65,43.61,43.63,133900.0,28.3288,28.3353,28.3093,28.3223,133900.0
2007-07-02 11:25:00,43.63,43.68,43.62,43.66,150200.0,28.3223,28.3547,28.3158,28.3418,150200.0
2007-07-02 11:30:00,43.67,43.71,43.39,43.64,234400.0,28.3482,28.3742,28.1665,28.3288,234400.0
2007-07-02 11:35:00,43.63,43.67,43.61,43.65,91700.0,28.3223,28.3482,28.3093,28.3353,91700.0
2007-07-02 11:40:00,43.66,43.69,43.65,43.68,81700.0,28.3418,28.3612,28.3353,28.3547,81700.0
2007-07-02 11:45:00,43.69,43.69,43.65,43.67,85100.0,28.3612,28.3612,28.3353,28.3482,85100.0
2007-07-02 11:50:00,43.67,43.68,43.65,43.66,76500.0,28.3482,28.3547,28.3353,28.3418,76500.0
2007-07-02 11:55:00,43.65,43.65,43.6,43.6,81200.0,28.3353,28.3353,28.3028,28.3028,81200.0
2007-07-02 12:00:00,43.6,43.63,43.58,43.63,90200.0,28.3028,28.3223,28.2898,28.3223,90200.0
2007-07-02 12:05:00,43.62,43.66,43.6,43.65,105000.0,28.3158,28.3418,28.3028,28.3353,105000.0
2007-07-02 12:10:00,43.65,43.68,43.59,43.65,100400.0,28.3353,28.3547,28.2963,28.3353,100400.0
2007-07-02 12:15:00,43.65,43.69,43.64,43.65,112400.0,28.3353,28.3612,28.3288,28.3353,112400.0
2007-07-02 12:20:00,43.65,43.67,43.59,43.66,108900.0,28.3353,28.3482,28.2963,28.3418,108900.0
2007-07-02 12:25:00,43.65,43.65,43.6,43.61,108600.0,28.3353,28.3353,28.3028,28.3093,108600.0
2007-07-02 12:30:00,43.6,43.61,43.6,43.6,78200.0,28.3028,28.3093,28.3028,28.3028,78200.0
2007-07-02 12:35:00,43.6,43.63,43.6,43.62,91300.0,28.3028,28.3223,28.3028,28.3158,91300.0
2007-07-02 12:40:00,43.62,43.64,43.6,43.62,30900.0,28.3158,28.3288,28.3028,28.3158,30900.0
2007-07-02 12:45:00,43.62,43.67,43.6,43.63,216100.0,28.3158,28.3482,28.3028,28.3223,216100.0
2007-07-02 12:50:00,43.63,43.64,43.63,43.63,132800.0,28.3223,28.3288,28.3223,28.3223,132800.0
2007-07-02 12:55:00,43.63,43.64,43.63,43.63,69400.0,28.3223,28.3288,28.3223,28.3223,69400.0
2007-07-02 13:00:00,43.64,43.65,43.63,43.65,70400.0,28.3288,28.3353,28.3223,28.3353,70400.0
2007-07-02 13:05:00,43.65,43.65,43.64,43.65,96100.0,28.3353,28.3353,28.3288,28.3353,96100.0
2007-07-02 13:10:00,43.64,43.65,43.6,43.61,98500.0,28.3288,28.3353,28.3028,28.3093,98500.0
2007-07-02 13:15:00,43.6,43.63,43.6,43.63,71800.0,28.3028,28.3223,28.3028,28.3223,71800.0
2007-07-02 13:20:00,43.62,43.65,43.62,43.64,157500.0,28.3158,28.3353,28.3158,28.3288,157500.0
2007-07-02 13:25:00,43.65,43.65,43.62,43.62,91800.0,28.3353,28.3353,28.3158,28.3158,91800.0
2007-07-02 13:30:00,43.62,43.64,43.62,43.63,88200.0,28.3158,28.3288,28.3158,28.3223,88200.0
2007-07-02 13:35:00,43.63,43.63,43.59,43.6,141300.0,28.3223,28.3223,28.2963,28.3028,141300.0
2007-07-02 13:40:00,43.6,43.61,43.59,43.61,60000.0,28.3028,28.3093,28.2963,28.3093,60000.0
2007-07-02 13:45:00,43.6,43.63,43.6,43.62,166600.0,28.3028,28.3223,28.3028,28.3158,166600.0
2007-07-02 13:50:00,43.62,43.68,43.61,43.68,113200.0,28.3158,28.3547,28.3093,28.3547,113200.0
2007-07-02 13:55:00,43.67,43.7,43.64,43.66,157800.0,28.3482,28.3677,28.3288,28.3418,157800.0
2007-07-02 14:00:00,43.66,43.67,43.64,43.64,77300.0,28.3418,28.3482,28.3288,28.3288,77300.0
2007-07-02 14:05:00,43.64,43.65,43.6,43.61,60100.0,28.3288,28.3353,28.3028,28.3093,60100.0
2007-07-02 14:10:00,43.61,43.62,43.59,43.62,72300.0,28.3093,28.3158,28.2963,28.3158,72300.0
2007-07-02 14:15:00,43.62,43.65,43.61,43.65,59500.0,28.3158,28.3353,28.3093,28.3353,59500.0
2007-07-02 14:20:00,43.65,43.65,43.64,43.65,34000.0,28.3353,28.3353,28.3288,28.3353,34000.0
2007-07-02 14:25:00,43.65,43.68,43.64,43.68,61800.0,28.3353,28.3547,28.3288,28.3547,61800.0
2007-07-02 14:30:00,43.68,43.69,43.62,43.64,127500.0,28.3547,28.3612,28.3158,28.3288,127500.0
2007-07-02 14:35:00,43.64,43.64,43.61,43.61,89400.0,28.3288,28.3288,28.3093,28.3093,89400.0
2007-07-02 14:40:00,43.62,43.67,43.61,43.63,106700.0,28.3158,28.3482,28.3093,28.3223,106700.0
2007-07-02 14:45:00,43.63,43.66,43.6,43.66,165600.0,28.3223,28.3418,28.3028,28.3418,165600.0
2007-07-02 14:50:00,43.66,43.66,43.64,43.65,107000.0,28.3418,28.3418,28.3288,28.3353,107000.0
2007-07-02 14:55:00,43.64,43.69,43.64,43.65,135300.0,28.3288,28.3612,28.3288,28.3353,135300.0
2007-07-02 15:00:00,43.65,43.67,43.63,43.65,105600.0,28.3353,28.3482,28.3223,28.3353,105600.0
2007-07-02 15:05:00,43.64,43.67,43.64,43.64,204500.0,28.3288,28.3482,28.3288,28.3288,204500.0
2007-07-02 15:10:00,43.64,43.69,43.64,43.65,207000.0,28.3288,28.3612,28.3288,28.3353,207000.0
2007-07-02 15:15:00,43.65,43.68,43.65,43.66,113000.0,28.3353,28.3547,28.3353,28.3418,113000.0
2007-07-02 15:20:00,43.66,43.75,43.65,43.71,190900.0,28.3418,28.4002,28.3353,28.3742,190900.0
2007-07-02 15:25:00,43.71,43.79,43.69,43.79,148800.0,28.3742,28.4261,28.3612,28.4261,148800.0
2007-07-02 15:30:00,43.79,43.85,43.79,43.84,415400.0,28.4261,28.4651,28.4261,28.4586,415400.0
2007-07-02 15:35:00,43.83,43.84,43.77,43.8,175300.0,28.4521,28.4586,28.4132,28.4326,175300.0
2007-07-02 15:40:00,43.8,43.83,43.79,43.8,354600.0,28.4326,28.4521,28.4261,28.4326,354600.0
2007-07-02 15:45:00,43.8,43.85,43.79,43.85,188000.0,28.4326,28.4651,28.4261,28.4651,188000.0
2007-07-02 15:50:00,43.84,43.9,43.84,43.9,408100.0,28.4586,28.4976,28.4586,28.4976,408100.0
2007-07-02 15:55:00,43.9,43.99,43.6,43.95,612600.0,28.4976,28.556,28.3028,28.53,612600.0
2007-07-03 09:30:00,43.86,43.99,43.82,43.82,268200.0,28.4716,28.556,28.4456,28.4456,268200.0
2007-07-03 09:35:00,43.83,43.84,43.7,43.8,102800.0,28.4521,28.4586,28.3677,28.4326,102800.0
2007-07-03 09:40:00,43.8,43.91,43.76,43.86,133500.0,28.4326,28.504,28.4067,28.4716,133500.0
2007-07-03 09:45:00,43.86,43.86,43.8,43.82,74200.0,28.4716,28.4716,28.4326,28.4456,74200.0
2007-07-03 09:50:00,43.81,43.91,43.81,43.86,85100.0,28.4391,28.504,28.4391,28.4716,85100.0
2007-07-03 09:55:00,43.87,43.96,43.86,43.96,103400.0,28.4781,28.5365,28.4716,28.5365,103400.0
2007-07-03 10:00:00,43.96,44.0,43.9,43.98,249600.0,28.5365,28.5625,28.4976,28.5495,249600.0
2007-07-03 10:05:00,43.97,44.0,43.92,43.95,146300.0,28.543,28.5625,28.5105,28.53,146300.0
2007-07-03 10:10:00,43.95,43.99,43.92,43.97,218300.0,28.53,28.556,28.5105,28.543,218300.0
2007-07-03 10:15:00,43.97,43.98,43.93,43.96,53700.0,28.543,28.5495,28.517,28.5365,53700.0
2007-07-03 10:20:00,43.96,43.99,43.9,43.96,90500.0,28.5365,28.556,28.4976,28.5365,90500.0
2007-07-03 10:25:00,43.95,43.99,43.93,43.98,85100.0,28.53,28.556,28.517,28.5495,85100.0
2007-07-03 10:30:00,43.98,43.99,43.93,43.94,54400.0,28.5495,28.556,28.517,28.5235,54400.0
2007-07-03 10:35:00,43.93,43.94,43.86,43.9,135200.0,28.517,28.5235,28.4716,28.4976,135200.0
2007-07-03 10:40:00,43.9,43.93,43.86,43.89,92500.0,28.4976,28.517,28.4716,28.4911,92500.0
2007-07-03 10:45:00,43.89,43.93,43.86,43.91,129800.0,28.4911,28.517,28.4716,28.504,129800.0
2007-07-03 10:50:00,43.9,43.96,43.9,43.96,118400.0,28.4976,28.5365,28.4976,28.5365,118400.0
2007-07-03 10:55:00,43.95,43.98,43.9,43.94,130900.0,28.53,28.5495,28.4976,28.5235,130900.0
2007-07-03 11:00:00,43.94,43.99,43.92,43.99,135400.0,28.5235,28.556,28.5105,28.556,135400.0
2007-07-03 11:05:00,43.99,44.0,43.95,43.96,135800.0,28.556,28.5625,28.53,28.5365,135800.0
2007-07-03 11:10:00,43.96,44.0,43.9,43.9,135800.0,28.5365,28.5625,28.4976,28.4976,135800.0
2007-07-03 11:15:00,43.91,43.93,43.9,43.9,72000.0,28.504,28.517,28.4976,28.4976,72000.0
2007-07-03 11:20:00,43.9,43.92,43.86,43.9,85900.0,28.4976,28.5105,28.4716,28.4976,85900.0
2007-07-03 11:25:00,43.9,43.94,43.89,43.91,43400.0,28.4976,28.5235,28.4911,28.504,43400.0
2007-07-03 11:30:00,43.92,43.92,43.9,43.9,27600.0,28.5105,28.5105,28.4976,28.4976,27600.0
2007-07-03 11:35:00,43.9,43.91,43.85,43.85,146600.0,28.4976,28.504,28.4651,28.4651,146600.0
2007-07-03 11:40:00,43.86,43.9,43.79,43.8,76600.0,28.4716,28.4976,28.4261,28.4326,76600.0
2007-07-03 11:45:00,43.8,43.83,43.77,43.81,63600.0,28.4326,28.4521,28.4132,28.4391,63600.0
2007-07-03 11:50:00,43.82,43.82,43.77,43.81,75900.0,28.4456,28.4456,28.4132,28.4391,75900.0
2007-07-03 11:55:00,43.8,43.82,43.76,43.82,85900.0,28.4326,28.4456,28.4067,28.4456,85900.0
2007-07-03 12:00:00,43.82,43.86,43.78,43.78,100800.0,28.4456,28.4716,28.4197,28.4197,100800.0
2007-07-03 12:05:00,43.78,43.8,43.76,43.76,64900.0,28.4197,28.4326,28.4067,28.4067,64900.0
2007-07-03 12:10:00,43.76,43.85,43.7,43.75,253400.0,28.4067,28.4651,28.3677,28.4002,253400.0
2007-07-03 12:15:00,43.75,43.81,43.75,43.8,128800.0,28.4002,28.4391,28.4002,28.4326,128800.0
2007-07-03 12:20:00,43.8,43.88,43.8,43.82,119200.0,28.4326,28.4846,28.4326,28.4456,119200.0
2007-07-03 12:25:00,43.83,43.83,43.77,43.81,71200.0,28.4521,28.4521,28.4132,28.4391,71200.0
2007-07-03 12:30:00,43.81,43.84,43.78,43.79,83600.0,28.4391,28.4586,28.4197,28.4261,83600.0
2007-07-03 12:35:00,43.79,43.83,43.74,43.75,145400.0,28.4261,28.4521,28.3937,28.4002,145400.0
2007-07-03 12:40:00,43.74,43.84,43.73,43.81,200900.0,28.3937,28.4586,28.3872,28.4391,200900.0
2007-07-03 12:45:00,43.81,43.83,43.75,43.76,240200.0,28.4391,28.4521,28.4002,28.4067,240200.0
2007-07-03 12:50:00,43.77,43.85,43.77,43.82,413200.0,28.4132,28.4651,28.4132,28.4456,413200.0
2007-07-03 12:55:00,43.82,43.86,43.75,43.86,324000.0,28.4456,28.4716,28.4002,28.4716,324000.0
2007-07-05 09:30:00,43.62,43.69,43.5,43.53,465100.0,28.3158,28.3612,28.2379,28.2574,465100.0
2007-07-05 09:35:00,43.52,43.64,43.5,43.58,208500.0,28.2509,28.3288,28.2379,28.2898,208500.0
2007-07-05 09:40:00,43.57,43.59,43.43,43.53,232600.0,28.2833,28.2963,28.1925,28.2574,232600.0
2007-07-05 09:45:00,43.51,43.7,43.5,43.7,180000.0,28.2444,28.3677,28.2379,28.3677,180000.0
2007-07-05 09:50:00,43.55,43.76,43.55,43.72,133100.0,28.2703,28.4067,28.2703,28.3807,133100.0
2007-07-05 09:55:00,43.73,43.79,43.71,43.73,107000.0,28.3872,28.4261,28.3742,28.3872,107000.0
2007-07-05 10:00:00,43.74,43.76,43.69,43.72,184500.0,28.3937,28.4067,28.3612,28.3807,184500.0
2007-07-05 10:05:00,43.73,43.74,43.67,43.71,133500.0,28.3872,28.3937,28.3482,28.3742,133500.0
2007-07-05 10:10:00,43.71,43.74,43.62,43.62,81600.0,28.3742,28.3937,28.3158,28.3158,81600.0
2007-07-05 10:15:00,43.63,43.68,43.57,43.64,120700.0,28.3223,28.3547,28.2833,28.3288,120700.0
2007-07-05 10:20:00,43.65,43.67,43.5,43.53,116100.0,28.3353,28.3482,28.2379,28.2574,116100.0
2007-07-05 10:25:00,43.53,43.61,43.53,43.6,39600.0,28.2574,28.3093,28.2574,28.3028,39600.0
2007-07-05 10:30:00,43.6,43.65,43.55,43.64,94200.0,28.3028,28.3353,28.2703,28.3288,94200.0
2007-07-05 10:35:00,43.66,43.69,43.6,43.63,95300.0,28.3418,28.3612,28.3028,28.3223,95300.0
2007-07-05 10:40:00,43.62,43.62,43.5,43.52,164800.0,28.3158,28.3158,28.2379,28.2509,164800.0
2007-07-05 10:45:00,43.52,43.57,43.5,43.5,129400.0,28.2509,28.2833,28.2379,28.2379,129400.0
2007-07-05 10:50:00,43.5,43.55,43.43,43.52,183300.0,28.2379,28.2703,28.1925,28.2509,183300.0
2007-07-05 10:55:00,43.53,43.58,43.52,43.56,71700.0,28.2574,28.2898,28.2509,28.2768,71700.0
2007-07-05 11:00:00,43.56,43.57,43.42,43.44,228400.0,28.2768,28.2833,28.186,28.1989,228400.0
2007-07-05 11:05:00,43.45,43.55,43.45,43.47,146000.0,28.2054,28.2703,28.2054,28.2184,146000.0
2007-07-05 11:10:00,43.47,43.61,43.47,43.6,89700.0,28.2184,28.3093,28.2184,28.3028,89700.0
2007-07-05 11:15:00,43.6,43.63,43.58,43.58,80400.0,28.3028,28.3223,28.2898,28.2898,80400.0
2007-07-05 11:20:00,43.6,43.64,43.55,43.55,103600.0,28.3028,28.3288,28.2703,28.2703,103600.0
2007-07-05 11:25:00,43.55,43.57,43.52,43.53,50600.0,28.2703,28.2833,28.2509,28.2574,50600.0
2007-07-05 11:30:00,43.52,43.53,43.5,43.52,46000.0,28.2509,28.2574,28.2379,28.2509,46000.0
2007-07-05 11:35:00,43.52,43.56,43.48,43.48,70800.0,28.2509,28.2768,28.2249,28.2249,70800.0
2007-07-05 11:40:00,43.48,43.52,43.48,43.49,91500.0,28.2249,28.2509,28.2249,28.2314,91500.0
2007-07-05 11:45:00,43.49,43.53,43.48,43.53,115800.0,28.2314,28.2574,28.2249,28.2574,115800.0
2007-07-05 11:50:00,43.52,43.54,43.49,43.49,43900.0,28.2509,28.2639,28.2314,28.2314,43900.0
2007-07-05 11:55:00,43.49,43.55,43.48,43.52,113300.0,28.2314,28.2703,28.2249,28.2509,113300.0
2007-07-05 12:00:00,43.52,43.55,43.51,43.52,68300.0,28.2509,28.2703,28.2444,28.2509,68300.0
2007-07-05 12:05:00,43.51,43.52,43.48,43.51,113100.0,28.2444,28.2509,28.2249,28.2444,113100.0
2007-07-05 12:10:00,43.51,43.51,43.46,43.48,163200.0,28.2444,28.2444,28.2119,28.2249,163200.0
2007-07-05 12:15:00,43.48,43.52,43.47,43.5,502300.0,28.2249,28.2509,28.2184,28.2379,502300.0
2007-07-05 12:20:00,43.51,43.52,43.47,43.47,168300.0,28.2444,28.2509,28.2184,28.2184,168300.0
2007-07-05 12:25:00,43.47,43.47,43.35,43.36,146700.0,28.2184,28.2184,28.1405,28.147,146700.0
2007-07-05 12:30:00,43.36,43.41,43.35,43.38,118400.0,28.147,28.1795,28.1405,28.16,118400.0
2007-07-05 12:35:00,43.38,43.49,43.38,43.46,2638500.0,28.16,28.2314,28.16,28.2119,2638500.0
2007-07-05 12:40:00,43.46,43.61,43.46,43.53,110300.0,28.2119,28.3093,28.2119,28.2574,110300.0
2007-07-05 12:45:00,43.53,43.57,43.49,43.51,106700.0,28.2574,28.2833,28.2314,28.2444,106700.0
2007-07-05 12:50:00,43.51,43.54,43.5,43.52,81700.0,28.2444,28.2639,28.2379,28.2509,81700.0
2007-07-05 12:55:00,43.52,43.53,43.44,43.48,75900.0,28.2509,28.2574,28.1989,28.2249,75900.0
2007-07-05 13:00:00,43.48,43.52,43.46,43.46,39200.0,28.2249,28.2509,28.2119,28.2119,39200.0
2007-07-05 13:05:00,43.46,43.47,43.43,43.43,47700.0,28.2119,28.2184,28.1925,28.1925,47700.0
2007-07-05 13:10:00,43.43,43.46,43.42,43.45,65700.0,28.1925,28.2119,28.186,28.2054,65700.0
2007-07-05 13:15:00,43.45,43.46,43.42,43.43,50600.0,28.2054,28.2119,28.186,28.1925,50600.0
2007-07-05 13:20:00,43.42,43.43,43.4,43.4,72500.0,28.186,28.1925,28.173,28.173,72500.0
2007-07-05 13:25:00,43.41,43.42,43.4,43.41,34500.0,28.1795,28.186,28.173,28.1795,34500.0
2007-07-05 13:30:00,43.42,43.46,43.41,43.44,52800.0,28.186,28.2119,28.1795,28.1989,52800.0
2007-07-05 13:35:00,43.45,43.48,43.42,43.47,103700.0,28.2054,28.2249,28.186,28.2184,103700.0
2007-07-05 13:40:00,43.47,43.49,43.45,43.49,112800.0,28.2184,28.2314,28.2054,28.2314,112800.0
2007-07-05 13:45:00,43.5,43.51,43.42,43.46,113400.0,28.2379,28.2444,28.186,28.2119,113400.0
2007-07-05 13:50:00,43.46,43.46,43.4,43.42,147500.0,28.2119,28.2119,28.173,28.186,147500.0
2007-07-05 13:55:00,43.41,43.42,43.38,43.4,64700.0,28.1795,28.186,28.16,28.173,64700.0
2007-07-05 14:00:00,43.4,43.41,43.39,43.41,28200.0,28.173,28.1795,28.1665,28.1795,28200.0
2007-07-05 14:05:00,43.41,43.43,43.4,43.42,36200.0,28.1795,28.1925,28.173,28.186,36200.0
2007-07-05 14:10:00,43.43,43.46,43.42,43.44,42000.0,28.1925,28.2119,28.186,28.1989,42000.0
2007-07-05 14:15:00,43.44,43.46,43.42,43.43,136300.0,28.1989,28.2119,28.186,28.1925,136300.0
2007-07-05 14:20:00,43.43,43.46,43.4,43.43,108100.0,28.1925,28.2119,28.173,28.1925,108100.0
2007-07-05 14:25:00,43.43,43.6,43.42,43.46,91800.0,28.1925,28.3028,28.186,28.2119,91800.0
2007-07-05 14:30:00,43.46,43.47,43.45,43.47,128600.0,28.2119,28.2184,28.2054,28.2184,128600.0
2007-07-05 14:35:00,43.47,43.47,43.45,43.46,111600.0,28.2184,28.2184,28.2054,28.2119,111600.0
2007-07-05 14:40:00,43.46,43.47,43.44,43.47,154700.0,28.2119,28.2184,28.1989,28.2184,154700.0
2007-07-05 14:45:00,43.47,43.47,43.46,43.46,57600.0,28.2184,28.2184,28.2119,28.2119,57600.0
2007-07-05 14:50:00,43.46,43.47,43.45,43.46,62900.0,28.2119,28.2184,28.2054,28.2119,62900.0
2007-07-05 14:55:00,43.46,43.47,43.42,43.43,182600.0,28.2119,28.2184,28.186,28.1925,182600.0
2007-07-05 15:00:00,43.44,43.47,43.41,43.43,125900.0,28.1989,28.2184,28.1795,28.1925,125900.0
2007-07-05 15:05:00,43.43,43.46,43.43,43.45,59500.0,28.1925,28.2119,28.1925,28.2054,59500.0
2007-07-05 15:10:00,43.45,43.46,43.42,43.43,111800.0,28.2054,28.2119,28.186,28.1925,111800.0
2007-07-05 15:15:00,43.43,43.44,43.41,43.41,87700.0,28.1925,28.1989,28.1795,28.1795,87700.0
2007-07-05 15:20:00,43.42,43.47,43.41,43.46,97100.0,28.186,28.2184,28.1795,28.2119,97100.0
2007-07-05 15:25:00,43.47,43.48,43.46,43.46,151400.0,28.2184,28.2249,28.2119,28.2119,151400.0
2007-07-05 15:30:00,43.46,43.47,43.44,43.46,110800.0,28.2119,28.2184,28.1989,28.2119,110800.0
2007-07-05 15:35:00,43.47,43.51,43.46,43.51,115800.0,28.2184,28.2444,28.2119,28.2444,115800.0
2007-07-05 15:40:00,43.47,43.51,43.46,43.46,153100.0,28.2184,28.2444,28.2119,28.2119,153100.0
2007-07-05 15:45:00,43.47,43.56,43.44,43.54,268000.0,28.2184,28.2768,28.1989,28.2639,268000.0
2007-07-05 15:50:00,43.54,43.62,43.5,43.53,422800.0,28.2639,28.3158,28.2379,28.2574,422800.0
2007-07-05 15:55:00,43.54,43.54,43.5,43.54,276600.0,28.2639,28.2639,28.2379,28.2639,276600.0
2007-07-06 09:30:00,43.5,43.57,43.45,43.47,288500.0,28.2379,28.2833,28.2054,28.2184,288500.0
2007-07-06 09:35:00,43.47,43.47,43.11,43.14,242900.0,28.2184,28.2184,27.9847,28.0042,242900.0
2007-07-06 09:40:00,43.14,43.38,43.13,43.38,230200.0,28.0042,28.16,27.9977,28.16,230200.0
2007-07-06 09:45:00,43.38,43.38,43.21,43.29,154800.0,28.16,28.16,28.0496,28.1016,154800.0
2007-07-06 09:50:00,43.3,43.33,43.19,43.2,135000.0,28.1081,28.1275,28.0367,28.0431,135000.0
2007-07-06 09:55:00,43.2,43.33,43.19,43.26,99400.0,28.0431,28.1275,28.0367,28.0821,99400.0
2007-07-06 10:00:00,43.26,43.43,43.25,43.42,93200.0,28.0821,28.1925,28.0756,28.186,93200.0
2007-07-06 10:05:00,43.41,43.47,43.37,43.46,83600.0,28.1795,28.2184,28.1535,28.2119,83600.0
2007-07-06 10:10:00,43.47,43.54,43.47,43.5,101400.0,28.2184,28.2639,28.2184,28.2379,101400.0
2007-07-06 10:15:00,43.5,43.54,43.5,43.52,60500.0,28.2379,28.2639,28.2379,28.2509,60500.0
2007-07-06 10:20:00,43.52,43.53,43.4,43.47,157800.0,28.2509,28.2574,28.173,28.2184,157800.0
2007-07-06 10:25:00,43.46,43.53,43.46,43.53,65700.0,28.2119,28.2574,28.2119,28.2574,65700.0
2007-07-06 10:30:00,43.54,43.59,43.52,43.56,115200.0,28.2639,28.2963,28.2509,28.2768,115200.0
2007-07-06 10:35:00,43.57,43.57,43.46,43.55,156500.0,28.2833,28.2833,28.2119,28.2703,156500.0
2007-07-06 10:40:00,43.55,43.56,43.49,43.54,164300.0,28.2703,28.2768,28.2314,28.2639,164300.0
2007-07-06 10:45:00,43.54,43.55,43.5,43.51,52500.0,28.2639,28.2703,28.2379,28.2444,52500.0
2007-07-06 10:50:00,43.51,43.52,43.48,43.49,36300.0,28.2444,28.2509,28.2249,28.2314,36300.0
2007-07-06 10:55:00,43.5,43.51,43.44,43.46,168800.0,28.2379,28.2444,28.1989,28.2119,168800.0
2007-07-06 11:00:00,43.47,43.57,43.47,43.52,157100.0,28.2184,28.2833,28.2184,28.2509,157100.0
2007-07-06 11:05:00,43.52,43.55,43.5,43.54,67900.0,28.2509,28.2703,28.2379,28.2639,67900.0
2007-07-06 11:10:00,43.54,43.56,43.47,43.47,51700.0,28.2639,28.2768,28.2184,28.2184,51700.0
2007-07-06 11:15:00,43.48,43.55,43.46,43.54,67900.0,28.2249,28.2703,28.2119,28.2639,67900.0
2007-07-06 11:20:00,43.54,43.57,43.52,43.55,85100.0,28.2639,28.2833,28.2509,28.2703,85100.0
2007-07-06 11:25:00,43.55,43.56,43.52,43.56,43400.0,28.2703,28.2768,28.2509,28.2768,43400.0
2007-07-06 11:30:00,43.56,43.56,43.53,43.54,46300.0,28.2768,28.2768,28.2574,28.2639,46300.0
2007-07-06 11:35:00,43.54,43.55,43.5,43.53,72500.0,28.2639,28.2703,28.2379,28.2574,72500.0
2007-07-06 11:40:00,43.53,43.56,43.47,43.55,104900.0,28.2574,28.2768,28.2184,28.2703,104900.0
2007-07-06 11:45:00,43.55,43.55,43.49,43.49,44300.0,28.2703,28.2703,28.2314,28.2314,44300.0
2007-07-06 11:50:00,43.52,43.52,43.46,43.48,42500.0,28.2509,28.2509,28.2119,28.2249,42500.0
2007-07-06 11:55:00,43.49,43.5,43.47,43.48,15700.0,28.2314,28.2379,28.2184,28.2249,15700.0
2007-07-06 12:00:00,43.48,43.49,43.47,43.48,36900.0,28.2249,28.2314,28.2184,28.2249,36900.0
2007-07-06 12:05:00,43.48,43.54,43.47,43.5,56500.0,28.2249,28.2639,28.2184,28.2379,56500.0
2007-07-06 12:10:00,43.5,43.51,43.47,43.47,65000.0,28.2379,28.2444,28.2184,28.2184,65000.0
2007-07-06 12:15:00,43.47,43.47,43.37,43.4,100700.0,28.2184,28.2184,28.1535,28.173,100700.0
2007-07-06 12:20:00,43.41,43.46,43.38,43.39,66800.0,28.1795,28.2119,28.16,28.1665,66800.0
2007-07-06 12:25:00,43.39,43.4,43.3,43.31,177300.0,28.1665,28.173,28.1081,28.1146,177300.0
2007-07-06 12:30:00,43.36,43.36,43.28,43.3,88700.0,28.147,28.147,28.0951,28.1081,88700.0
2007-07-06 12:35:00,43.3,43.38,43.27,43.37,150500.0,28.1081,28.16,28.0886,28.1535,150500.0
2007-07-06 12:40:00,43.37,43.43,43.31,43.43,50400.0,28.1535,28.1925,28.1146,28.1925,50400.0
2007-07-06 12:45:00,43.42,43.43,43.38,43.41,114100.0,28.186,28.1925,28.16,28.1795,114100.0
2007-07-06 12:50:00,43.41,43.43,43.38,43.42,25100.0,28.1795,28.1925,28.16,28.186,25100.0
2007-07-06 12:55:00,43.43,43.44,43.42,43.43,23000.0,28.1925,28.1989,28.186,28.1925,23000.0
2007-07-06 13:00:00,43.42,43.44,43.37,43.38,33800.0,28.186,28.1989,28.1535,28.16,33800.0
2007-07-06 13:05:00,43.38,43.44,43.38,43.43,27900.0,28.16,28.1989,28.16,28.1925,27900.0
2007-07-06 13:10:00,43.41,43.44,43.41,43.43,17100.0,28.1795,28.1989,28.1795,28.1925,17100.0
2007-07-06 13:15:00,43.44,43.45,43.42,43.42,31600.0,28.1989,28.2054,28.186,28.186,31600.0
2007-07-06 13:20:00,43.43,43.5,43.42,43.47,24500.0,28.1925,28.2379,28.186,28.2184,24500.0
2007-07-06 13:25:00,43.47,43.48,43.44,43.44,18000.0,28.2184,28.2249,28.1989,28.1989,18000.0
2007-07-06 13:30:00,43.47,43.49,43.42,43.48,37200.0,28.2184,28.2314,28.186,28.2249,37200.0
2007-07-06 13:35:00,43.49,43.5,43.46,43.5,28700.0,28.2314,28.2379,28.2119,28.2379,28700.0
2007-07-06 13:40:00,43.49,43.5,43.44,43.48,45900.0,28.2314,28.2379,28.1989,28.2249,45900.0
2007-07-06 13:45:00,43.47,43.5,43.43,43.5,124400.0,28.2184,28.2379,28.1925,28.2379,124400.0
2007-07-06 13:50:00,43.47,43.49,43.47,43.49,18900.0,28.2184,28.2314,28.2184,28.2314,18900.0
2007-07-06 13:55:00,43.49,43.51,43.47,43.49,35200.0,28.2314,28.2444,28.2184,28.2314,35200.0
2007-07-06 14:00:00,43.5,43.53,43.49,43.52,68400.0,28.2379,28.2574,28.2314,28.2509,68400.0
2007-07-06 14:05:00,43.52,43.53,43.51,43.52,29500.0,28.2509,28.2574,28.2444,28.2509,29500.0
2007-07-06 14:10:00,43.51,43.56,43.51,43.53,60300.0,28.2444,28.2768,28.2444,28.2574,60300.0
2007-07-06 14:15:00,43.52,43.53,43.49,43.51,33700.0,28.2509,28.2574,28.2314,28.2444,33700.0
2007-07-06 14:20:00,43.51,43.54,43.5,43.53,62800.0,28.2444,28.2639,28.2379,28.2574,62800.0
2007-07-06 14:25:00,43.52,43.54,43.52,43.53,15500.0,28.2509,28.2639,28.2509,28.2574,15500.0
2007-07-06 14:30:00,43.53,43.53,43.52,43.53,20600.0,28.2574,28.2574,28.2509,28.2574,20600.0
2007-07-06 14:35:00,43.53,43.54,43.52,43.52,62800.0,28.2574,28.2639,28.2509,28.2509,62800.0
2007-07-06 14:40:00,43.52,43.54,43.51,43.53,60600.0,28.2509,28.2639,28.2444,28.2574,60600.0
2007-07-06 14:45:00,43.54,43.54,43.52,43.54,68000.0,28.2639,28.2639,28.2509,28.2639,68000.0
2007-07-06 14:50:00,43.53,43.57,43.53,43.56,54400.0,28.2574,28.2833,28.2574,28.2768,54400.0
2007-07-06 14:55:00,43.56,43.6,43.56,43.58,82200.0,28.2768,28.3028,28.2768,28.2898,82200.0
2007-07-06 15:00:00,43.58,43.61,43.57,43.6,22900.0,28.2898,28.3093,28.2833,28.3028,22900.0
2007-07-06 15:05:00,43.61,43.62,43.6,43.62,30700.0,28.3093,28.3158,28.3028,28.3158,30700.0
2007-07-06 15:10:00,43.61,43.61,43.55,43.57,60900.0,28.3093,28.3093,28.2703,28.2833,60900.0
2007-07-06 15:15:00,43.56,43.57,43.55,43.56,44800.0,28.2768,28.2833,28.2703,28.2768,44800.0
2007-07-06 15:20:00,43.57,43.6,43.55,43.56,58500.0,28.2833,28.3028,28.2703,28.2768,58500.0
2007-07-06 15:25:00,43.55,43.59,43.53,43.57,85400.0,28.2703,28.2963,28.2574,28.2833,85400.0
2007-07-06 15:30:00,43.57,43.6,43.53,43.56,64900.0,28.2833,28.3028,28.2574,28.2768,64900.0
2007-07-06 15:35:00,43.56,43.58,43.55,43.57,55500.0,28.2768,28.2898,28.2703,28.2833,55500.0
2007-07-06 15:40:00,43.58,43.58,43.55,43.56,81400.0,28.2898,28.2898,28.2703,28.2768,81400.0
2007-07-06 15:45:00,43.55,43.57,43.51,43.56,103700.0,28.2703,28.2833,28.2444,28.2768,103700.0
2007-07-06 15:50:00,43.57,43.59,43.51,43.53,150000.0,28.2833,28.2963,28.2444,28.2574,150000.0
2007-07-06 15:55:00,43.53,43.58,43.52,43.58,208800.0,28.2574,28.2898,28.2509,28.2898,208800.0
2007-07-09 09:30:00,43.52,43.53,43.3,43.39,409600.0,28.2509,28.2574,28.1081,28.1665,409600.0
2007-07-09 09:35:00,43.37,43.46,43.33,43.43,357000.0,28.1535,28.2119,28.1275,28.1925,357000.0
2007-07-09 09:40:00,43.41,43.68,43.41,43.63,312900.0,28.1795,28.3547,28.1795,28.3223,312900.0
2007-07-09 09:45:00,43.62,43.66,43.38,43.43,225900.0,28.3158,28.3418,28.16,28.1925,225900.0
2007-07-09 09:50:00,43.53,43.53,43.39,43.47,406300.0,28.2574,28.2574,28.1665,28.2184,406300.0
2007-07-09 09:55:00,43.44,43.46,43.34,43.41,494500.0,28.1989,28.2119,28.134,28.1795,494500.0
2007-07-09 10:00:00,43.41,43.53,43.4,43.49,199000.0,28.1795,28.2574,28.173,28.2314,199000.0
2007-07-09 10:05:00,43.49,43.5,43.45,43.47,85100.0,28.2314,28.2379,28.2054,28.2184,85100.0
2007-07-09 10:10:00,43.47,43.53,43.47,43.51,119500.0,28.2184,28.2574,28.2184,28.2444,119500.0
2007-07-09 10:15:00,43.51,43.52,43.48,43.51,115700.0,28.2444,28.2509,28.2249,28.2444,115700.0
2007-07-09 10:20:00,43.5,43.52,43.43,43.43,96400.0,28.2379,28.2509,28.1925,28.1925,96400.0
2007-07-09 10:25:00,43.43,43.47,43.38,43.47,149600.0,28.1925,28.2184,28.16,28.2184,149600.0
2007-07-09 10:30:00,43.45,43.54,43.43,43.51,180600.0,28.2054,28.2639,28.1925,28.2444,180600.0
2007-07-09 10:35:00,43.51,43.52,43.4,43.48,269100.0,28.2444,28.2509,28.173,28.2249,269100.0
2007-07-09 10:40:00,43.48,43.49,43.42,43.48,272900.0,28.2249,28.2314,28.186,28.2249,272900.0
2007-07-09 10:45:00,43.49,43.58,43.48,43.5,145900.0,28.2314,28.2898,28.2249,28.2379,145900.0
2007-07-09 10:50:00,43.48,43.57,43.48,43.56,128000.0,28.2249,28.2833,28.2249,28.2768,128000.0
2007-07-09 10:55:00,43.56,43.62,43.52,43.52,125300.0,28.2768,28.3158,28.2509,28.2509,125300.0
2007-07-09 11:00:00,43.52,43.65,43.52,43.63,89600.0,28.2509,28.3353,28.2509,28.3223,89600.0
2007-07-09 11:05:00,43.62,43.63,43.61,43.61,66100.0,28.3158,28.3223,28.3093,28.3093,66100.0
2007-07-09 11:10:00,43.61,43.68,43.61,43.64,125300.0,28.3093,28.3547,28.3093,28.3288,125300.0
2007-07-09 11:15:00,43.64,43.67,43.62,43.67,61500.0,28.3288,28.3482,28.3158,28.3482,61500.0
2007-07-09 11:20:00,43.65,43.68,43.58,43.66,206600.0,28.3353,28.3547,28.2898,28.3418,206600.0
2007-07-09 11:25:00,43.65,43.66,43.61,43.63,79800.0,28.3353,28.3418,28.3093,28.3223,79800.0
2007-07-09 11:30:00,43.62,43.69,43.61,43.65,91600.0,28.3158,28.3612,28.3093,28.3353,91600.0
2007-07-09 11:35:00,43.65,43.68,43.61,43.67,146200.0,28.3353,28.3547,28.3093,28.3482,146200.0
2007-07-09 11:40:00,43.67,43.68,43.65,43.65,36200.0,28.3482,28.3547,28.3353,28.3353,36200.0
2007-07-09 11:45:00,43.65,43.66,43.6,43.66,41000.0,28.3353,28.3418,28.3028,28.3418,41000.0
2007-07-09 11:50:00,43.65,43.67,43.63,43.65,51200.0,28.3353,28.3482,28.3223,28.3353,51200.0
2007-07-09 11:55:00,43.64,43.67,43.58,43.64,146500.0,28.3288,28.3482,28.2898,28.3288,146500.0
2007-07-09 12:00:00,43.64,43.68,43.61,43.66,121500.0,28.3288,28.3547,28.3093,28.3418,121500.0
2007-07-09 12:05:00,43.66,43.72,43.64,43.72,215700.0,28.3418,28.3807,28.3288,28.3807,215700.0
2007-07-09 12:10:00,43.71,43.75,43.68,43.74,169900.0,28.3742,28.4002,28.3547,28.3937,169900.0
2007-07-09 12:15:00,43.75,43.78,43.7,43.7,98100.0,28.4002,28.4197,28.3677,28.3677,98100.0
2007-07-09 12:20:00,43.69,43.71,43.66,43.67,69000.0,28.3612,28.3742,28.3418,28.3482,69000.0
2007-07-09 12:25:00,43.66,43.77,43.66,43.76,98900.0,28.3418,28.4132,28.3418,28.4067,98900.0
2007-07-09 12:30:00,43.7,43.78,43.7,43.77,121900.0,28.3677,28.4197,28.3677,28.4132,121900.0
2007-07-09 12:35:00,43.78,43.84,43.72,43.83,184100.0,28.4197,28.4586,28.3807,28.4521,184100.0
2007-07-09 12:40:00,43.82,43.9,43.79,43.87,145000.0,28.4456,28.4976,28.4261,28.4781,145000.0
2007-07-09 12:45:00,43.87,43.87,43.72,43.72,122100.0,28.4781,28.4781,28.3807,28.3807,122100.0
2007-07-09 12:50:00,43.73,43.76,43.72,43.74,66500.0,28.3872,28.4067,28.3807,28.3937,66500.0
2007-07-09 12:55:00,43.74,43.75,43.66,43.67,102200.0,28.3937,28.4002,28.3418,28.3482,102200.0
2007-07-09 13:00:00,43.67,43.7,43.66,43.69,80400.0,28.3482,28.3677,28.3418,28.3612,80400.0
2007-07-09 13:05:00,43.69,43.69,43.63,43.67,80000.0,28.3612,28.3612,28.3223,28.3482,80000.0
2007-07-09 13:10:00,43.67,43.69,43.64,43.67,50100.0,28.3482,28.3612,28.3288,28.3482,50100.0
2007-07-09 13:15:00,43.67,43.73,43.64,43.69,98600.0,28.3482,28.3872,28.3288,28.3612,98600.0
2007-07-09 13:20:00,43.68,43.73,43.68,43.73,58300.0,28.3547,28.3872,28.3547,28.3872,58300.0
2007-07-09 13:25:00,43.73,43.76,43.73,43.75,29200.0,28.3872,28.4067,28.3872,28.4002,29200.0
2007-07-09 13:30:00,43.75,43.75,43.67,43.68,112600.0,28.4002,28.4002,28.3482,28.3547,112600.0
2007-07-09 13:35:00,43.67,43.72,43.67,43.71,26500.0,28.3482,28.3807,28.3482,28.3742,26500.0
2007-07-09 13:40:00,43.71,43.72,43.7,43.7,25200.0,28.3742,28.3807,28.3677,28.3677,25200.0
2007-07-09 13:45:00,43.7,43.71,43.7,43.71,12700.0,28.3677,28.3742,28.3677,28.3742,12700.0
2007-07-09 13:50:00,43.71,43.75,43.71,43.74,40900.0,28.3742,28.4002,28.3742,28.3937,40900.0
2007-07-09 13:55:00,43.74,43.75,43.73,43.75,37400.0,28.3937,28.4002,28.3872,28.4002,37400.0
2007-07-09 14:00:00,43.75,43.77,43.74,43.77,87900.0,28.4002,28.4132,28.3937,28.4132,87900.0
2007-07-09 14:05:00,43.77,43.78,43.76,43.78,59800.0,28.4132,28.4197,28.4067,28.4197,59800.0
2007-07-09 14:10:00,43.76,43.8,43.76,43.79,66000.0,28.4067,28.4326,28.4067,28.4261,66000.0
2007-07-09 14:15:00,43.79,43.8,43.79,43.79,82800.0,28.4261,28.4326,28.4261,28.4261,82800.0
2007-07-09 14:20:00,43.79,43.8,43.69,43.69,95800.0,28.4261,28.4326,28.3612,28.3612,95800.0
2007-07-09 14:25:00,43.68,43.69,43.63,43.63,100700.0,28.3547,28.3612,28.3223,28.3223,100700.0
2007-07-09 14:30:00,43.64,43.64,43.63,43.64,66600.0,28.3288,28.3288,28.3223,28.3288,66600.0
2007-07-09 14:35:00,43.64,43.64,43.58,43.6,140200.0,28.3288,28.3288,28.2898,28.3028,140200.0
2007-07-09 14:40:00,43.6,43.66,43.59,43.66,65100.0,28.3028,28.3418,28.2963,28.3418,65100.0
2007-07-09 14:45:00,43.66,43.81,43.65,43.78,153900.0,28.3418,28.4391,28.3353,28.4197,153900.0
2007-07-09 14:50:00,43.71,43.79,43.71,43.75,70500.0,28.3742,28.4261,28.3742,28.4002,70500.0
2007-07-09 14:55:00,43.76,43.78,43.71,43.73,106600.0,28.4067,28.4197,28.3742,28.3872,106600.0
2007-07-09 15:00:00,43.76,43.81,43.72,43.8,82100.0,28.4067,28.4391,28.3807,28.4326,82100.0
2007-07-09 15:05:00,43.8,43.82,43.77,43.8,213500.0,28.4326,28.4456,28.4132,28.4326,213500.0
2007-07-09 15:10:00,43.79,43.83,43.79,43.81,59900.0,28.4261,28.4521,28.4261,28.4391,59900.0
2007-07-09 15:15:00,43.82,43.82,43.72,43.73,201200.0,28.4456,28.4456,28.3807,28.3872,201200.0
2007-07-09 15:20:00,43.75,43.77,43.68,43.69,64800.0,28.4002,28.4132,28.3547,28.3612,64800.0
2007-07-09 15:25:00,43.7,43.75,43.65,43.73,167300.0,28.3677,28.4002,28.3353,28.3872,167300.0
2007-07-09 15:30:00,43.69,43.75,43.69,43.71,107700.0,28.3612,28.4002,28.3612,28.3742,107700.0
2007-07-09 15:35:00,43.71,43.75,43.66,43.66,395400.0,28.3742,28.4002,28.3418,28.3418,395400.0
2007-07-09 15:40:00,43.73,43.73,43.6,43.64,169100.0,28.3872,28.3872,28.3028,28.3288,169100.0
2007-07-09 15:45:00,43.64,43.65,43.6,43.64,155000.0,28.3288,28.3353,28.3028,28.3288,155000.0
2007-07-09 15:50:00,43.64,43.64,43.6,43.62,213700.0,28.3288,28.3288,28.3028,28.3158,213700.0
2007-07-09 15:55:00,43.61,43.68,43.6,43.6,488600.0,28.3093,28.3547,28.3028,28.3028,488600.0
2007-07-10 09:30:00,43.44,43.59,43.25,43.41,274000.0,28.1989,28.2963,28.0756,28.1795,274000.0
2007-07-10 09:35:00,43.41,43.48,43.3,43.35,224100.0,28.1795,28.2249,28.1081,28.1405,224100.0
2007-07-10 09:40:00,43.4,43.46,43.3,43.38,150100.0,28.173,28.2119,28.1081,28.16,150100.0
2007-07-10 09:45:00,43.37,43.48,43.31,43.4,91600.0,28.1535,28.2249,28.1146,28.173,91600.0
2007-07-10 09:50:00,43.36,43.44,43.33,43.38,110800.0,28.147,28.1989,28.1275,28.16,110800.0
2007-07-10 09:55:00,43.38,43.44,43.26,43.29,163000.0,28.16,28.1989,28.0821,28.1016,163000.0
2007-07-10 10:00:00,43.35,43.4,43.18,43.31,173800.0,28.1405,28.173,28.0302,28.1146,173800.0
2007-07-10 10:05:00,43.33,43.38,43.3,43.3,102400.0,28.1275,28.16,28.1081,28.1081,102400.0
2007-07-10 10:10:00,43.3,43.35,43.19,43.3,102700.0,28.1081,28.1405,28.0367,28.1081,102700.0
2007-07-10 10:15:00,43.33,43.37,43.28,43.32,144000.0,28.1275,28.1535,28.0951,28.121,144000.0
2007-07-10 10:20:00,43.35,43.41,43.31,43.39,172300.0,28.1405,28.1795,28.1146,28.1665,172300.0
2007-07-10 10:25:00,43.4,43.43,43.28,43.33,380600.0,28.173,28.1925,28.0951,28.1275,380600.0
2007-07-10 10:30:00,43.43,43.46,43.32,43.45,105800.0,28.1925,28.2119,28.121,28.2054,105800.0
2007-07-10 10:35:00,43.45,43.63,43.34,43.6,202200.0,28.2054,28.3223,28.134,28.3028,202200.0
2007-07-10 10:40:00,43.6,43.62,43.41,43.49,101400.0,28.3028,28.3158,28.1795,28.2314,101400.0
2007-07-10 10:45:00,43.48,43.52,43.32,43.35,103900.0,28.2249,28.2509,28.121,28.1405,103900.0
2007-07-10 10:50:00,43.35,43.38,43.3,43.34,272700.0,28.1405,28.16,28.1081,28.134,272700.0
2007-07-10 10:55:00,43.34,43.36,43.3,43.33,85100.0,28.134,28.147,28.1081,28.1275,85100.0
2007-07-10 11:00:00,43.33,43.36,43.33,43.35,87700.0,28.1275,28.147,28.1275,28.1405,87700.0
2007-07-10 11:05:00,43.35,43.35,43.3,43.35,80900.0,28.1405,28.1405,28.1081,28.1405,80900.0
2007-07-10 11:10:00,43.35,43.36,43.34,43.35,173500.0,28.1405,28.147,28.134,28.1405,173500.0
2007-07-10 11:15:00,43.35,43.38,43.34,43.37,264400.0,28.1405,28.16,28.134,28.1535,264400.0
2007-07-10 11:20:00,43.38,43.39,43.35,43.36,89600.0,28.16,28.1665,28.1405,28.147,89600.0
2007-07-10 11:25:00,43.35,43.39,43.35,43.37,119700.0,28.1405,28.1665,28.1405,28.1535,119700.0
2007-07-10 11:30:00,43.37,43.38,43.36,43.38,57100.0,28.1535,28.16,28.147,28.16,57100.0
2007-07-10 11:35:00,43.37,43.41,43.37,43.41,166000.0,28.1535,28.1795,28.1535,28.1795,166000.0
2007-07-10 11:40:00,43.4,43.43,43.39,43.39,206800.0,28.173,28.1925,28.1665,28.1665,206800.0
2007-07-10 11:45:00,43.39,43.4,43.38,43.38,35900.0,28.1665,28.173,28.16,28.16,35900.0
2007-07-10 11:50:00,43.38,43.4,43.38,43.39,59200.0,28.16,28.173,28.16,28.1665,59200.0
2007-07-10 11:55:00,43.39,43.41,43.38,43.39,184700.0,28.1665,28.1795,28.16,28.1665,184700.0
2007-07-10 12:00:00,43.38,43.45,43.38,43.42,87900.0,28.16,28.2054,28.16,28.186,87900.0
2007-07-10 12:05:00,43.42,43.46,43.38,43.46,266000.0,28.186,28.2119,28.16,28.2119,266000.0
2007-07-10 12:10:00,43.47,43.48,43.36,43.39,165800.0,28.2184,28.2249,28.147,28.1665,165800.0
2007-07-10 12:15:00,43.39,43.45,43.39,43.43,69500.0,28.1665,28.2054,28.1665,28.1925,69500.0
2007-07-10 12:20:00,43.44,43.45,43.43,43.45,97400.0,28.1989,28.2054,28.1925,28.2054,97400.0
2007-07-10 12:25:00,43.44,43.46,43.42,43.42,196600.0,28.1989,28.2119,28.186,28.186,196600.0
2007-07-10 12:30:00,43.42,43.52,43.42,43.51,111900.0,28.186,28.2509,28.186,28.2444,111900.0
2007-07-10 12:35:00,43.51,43.57,43.4,43.51,265000.0,28.2444,28.2833,28.173,28.2444,265000.0
2007-07-10 12:40:00,43.51,43.51,43.45,43.47,135200.0,28.2444,28.2444,28.2054,28.2184,135200.0
2007-07-10 12:45:00,43.47,43.53,43.42,43.44,137700.0,28.2184,28.2574,28.186,28.1989,137700.0
2007-07-10 12:50:00,43.43,43.56,43.43,43.56,105600.0,28.1925,28.2768,28.1925,28.2768,105600.0
2007-07-10 12:55:00,43.56,43.57,43.51,43.54,105200.0,28.2768,28.2833,28.2444,28.2639,105200.0
2007-07-10 13:00:00,43.54,43.61,43.54,43.57,158700.0,28.2639,28.3093,28.2639,28.2833,158700.0
2007-07-10 13:05:00,43.57,43.6,43.55,43.57,80200.0,28.2833,28.3028,28.2703,28.2833,80200.0
2007-07-10 13:10:00,43.56,43.69,43.55,43.67,149700.0,28.2768,28.3612,28.2703,28.3482,149700.0
2007-07-10 13:15:00,43.68,43.71,43.6,43.69,138400.0,28.3547,28.3742,28.3028,28.3612,138400.0
2007-07-10 13:20:00,43.68,43.68,43.49,43.6,182200.0,28.3547,28.3547,28.2314,28.3028,182200.0
2007-07-10 13:25:00,43.6,43.63,43.54,43.58,143900.0,28.3028,28.3223,28.2639,28.2898,143900.0
2007-07-10 13:30:00,43.58,43.6,43.52,43.56,109600.0,28.2898,28.3028,28.2509,28.2768,109600.0
2007-07-10 13:35:00,43.56,43.56,43.46,43.47,214400.0,28.2768,28.2768,28.2119,28.2184,214400.0
2007-07-10 13:40:00,43.48,43.53,43.44,43.49,115200.0,28.2249,28.2574,28.1989,28.2314,115200.0
2007-07-10 13:45:00,43.49,43.49,43.3,43.33,313100.0,28.2314,28.2314,28.1081,28.1275,313100.0
2007-07-10 13:50:00,43.32,43.42,43.25,43.39,241600.0,28.121,28.186,28.0756,28.1665,241600.0
2007-07-10 13:55:00,43.4,43.47,43.34,43.4,121400.0,28.173,28.2184,28.134,28.173,121400.0
2007-07-10 14:00:00,43.43,43.46,43.3,43.39,146800.0,28.1925,28.2119,28.1081,28.1665,146800.0
2007-07-10 14:05:00,43.39,43.4,43.32,43.38,137500.0,28.1665,28.173,28.121,28.16,137500.0
2007-07-10 14:10:00,43.38,43.45,43.37,43.44,146600.0,28.16,28.2054,28.1535,28.1989,146600.0
2007-07-10 14:15:00,43.45,43.55,43.44,43.5,142800.0,28.2054,28.2703,28.1989,28.2379,142800.0
2007-07-10 14:20:00,43.54,43.54,43.41,43.46,82700.0,28.2639,28.2639,28.1795,28.2119,82700.0
2007-07-10 14:25:00,43.46,43.46,43.39,43.45,87300.0,28.2119,28.2119,28.1665,28.2054,87300.0
2007-07-10 14:30:00,43.45,43.46,43.41,43.42,86600.0,28.2054,28.2119,28.1795,28.186,86600.0
2007-07-10 14:35:00,43.43,43.45,43.39,43.39,70400.0,28.1925,28.2054,28.1665,28.1665,70400.0
2007-07-10 14:40:00,43.39,43.49,43.39,43.47,60600.0,28.1665,28.2314,28.1665,28.2184,60600.0
2007-07-10 14:45:00,43.44,43.47,43.38,43.41,139100.0,28.1989,28.2184,28.16,28.1795,139100.0
2007-07-10 14:50:00,43.41,43.43,43.33,43.37,245600.0,28.1795,28.1925,28.1275,28.1535,245600.0
2007-07-10 14:55:00,43.36,43.39,43.24,43.28,173000.0,28.147,28.1665,28.0691,28.0951,173000.0
2007-07-10 15:00:00,43.26,43.32,43.25,43.31,115800.0,28.0821,28.121,28.0756,28.1146,115800.0
2007-07-10 15:05:00,43.31,43.32,43.2,43.24,148900.0,28.1146,28.121,28.0431,28.0691,148900.0
2007-07-10 15:10:00,43.26,43.27,43.2,43.23,117600.0,28.0821,28.0886,28.0431,28.0626,117600.0
2007-07-10 15:15:00,43.22,43.31,43.21,43.31,92100.0,28.0561,28.1146,28.0496,28.1146,92100.0
2007-07-10 15:20:00,43.3,43.37,43.29,43.3,140100.0,28.1081,28.1535,28.1016,28.1081,140100.0
2007-07-10 15:25:00,43.3,43.37,43.23,43.28,159600.0,28.1081,28.1535,28.0626,28.0951,159600.0
2007-07-10 15:30:00,43.25,43.3,43.19,43.22,166300.0,28.0756,28.1081,28.0367,28.0561,166300.0
2007-07-10 15:35:00,43.22,43.23,43.15,43.21,157600.0,28.0561,28.0626,28.0107,28.0496,157600.0
2007-07-10 15:40:00,43.19,43.22,43.17,43.22,284200.0,28.0367,28.0561,28.0237,28.0561,284200.0
2007-07-10 15:45:00,43.21,43.26,43.18,43.23,252200.0,28.0496,28.0821,28.0302,28.0626,252200.0
2007-07-10 15:50:00,43.23,43.27,43.18,43.27,290100.0,28.0626,28.0886,28.0302,28.0886,290100.0
2007-07-10 15:55:00,43.27,43.27,43.18,43.26,619400.0,28.0886,28.0886,28.0302,28.0821,619400.0
2007-07-11 09:30:00,43.09,43.35,43.02,43.27,328600.0,27.9717,28.1405,27.9263,28.0886,328600.0
2007-07-11 09:35:00,43.26,43.28,43.08,43.11,132200.0,28.0821,28.0951,27.9653,27.9847,132200.0
2007-07-11 09:40:00,43.13,43.13,43.02,43.08,169500.0,27.9977,27.9977,27.9263,27.9653,169500.0
2007-07-11 09:45:00,43.08,43.13,43.05,43.05,147300.0,27.9653,27.9977,27.9458,27.9458,147300.0
2007-07-11 09:50:00,43.07,43.07,42.82,42.83,372700.0,27.9588,27.9588,27.7965,27.803,372700.0
2007-07-11 09:55:00,42.83,42.95,42.82,42.85,219200.0,27.803,27.8809,27.7965,27.8159,219200.0
2007-07-11 10:00:00,42.85,42.93,42.78,42.89,311400.0,27.8159,27.8679,27.7705,27.8419,311400.0
2007-07-11 10:05:00,42.89,42.9,42.8,42.89,147900.0,27.8419,27.8484,27.7835,27.8419,147900.0
2007-07-11 10:10:00,42.89,42.99,42.85,42.94,246800.0,27.8419,27.9068,27.8159,27.8744,246800.0
2007-07-11 10:15:00,42.94,43.16,42.93,43.13,415100.0,27.8744,28.0172,27.8679,27.9977,415100.0
2007-07-11 10:20:00,43.13,43.18,42.99,43.16,258300.0,27.9977,28.0302,27.9068,28.0172,258300.0
2007-07-11 10:25:00,43.16,43.21,43.08,43.15,164100.0,28.0172,28.0496,27.9653,28.0107,164100.0
2007-07-11 10:30:00,43.13,43.21,43.04,43.1,307100.0,27.9977,28.0496,27.9393,27.9782,307100.0
2007-07-11 10:35:00,43.09,43.26,43.09,43.23,150400.0,27.9717,28.0821,27.9717,28.0626,150400.0
2007-07-11 10:40:00,43.17,43.3,43.17,43.18,133000.0,28.0237,28.1081,28.0237,28.0302,133000.0
2007-07-11 10:45:00,43.18,43.25,43.11,43.25,89300.0,28.0302,28.0756,27.9847,28.0756,89300.0
2007-07-11 10:50:00,43.21,43.28,43.21,43.27,54100.0,28.0496,28.0951,28.0496,28.0886,54100.0
2007-07-11 10:55:00,43.26,43.32,43.15,43.27,133700.0,28.0821,28.121,28.0107,28.0886,133700.0
2007-07-11 11:00:00,43.25,43.38,43.25,43.38,112700.0,28.0756,28.16,28.0756,28.16,112700.0
2007-07-11 11:05:00,43.38,43.38,43.32,43.36,105100.0,28.16,28.16,28.121,28.147,105100.0
2007-07-11 11:10:00,43.34,43.39,43.26,43.26,127700.0,28.134,28.1665,28.0821,28.0821,127700.0
2007-07-11 11:15:00,43.27,43.35,43.25,43.35,64400.0,28.0886,28.1405,28.0756,28.1405,64400.0
2007-07-11 11:20:00,43.31,43.4,43.31,43.31,99500.0,28.1146,28.173,28.1146,28.1146,99500.0
2007-07-11 11:25:00,43.32,43.36,43.27,43.3,160400.0,28.121,28.147,28.0886,28.1081,160400.0
2007-07-11 11:30:00,43.31,43.33,43.24,43.25,151800.0,28.1146,28.1275,28.0691,28.0756,151800.0
2007-07-11 11:35:00,43.24,43.36,43.24,43.3,99500.0,28.0691,28.147,28.0691,28.1081,99500.0
2007-07-11 11:40:00,43.3,43.36,43.27,43.36,90500.0,28.1081,28.147,28.0886,28.147,90500.0
2007-07-11 11:45:00,43.36,43.38,43.3,43.3,52300.0,28.147,28.16,28.1081,28.1081,52300.0
2007-07-11 11:50:00,43.3,43.33,43.27,43.29,54800.0,28.1081,28.1275,28.0886,28.1016,54800.0
2007-07-11 11:55:00,43.29,43.38,43.28,43.36,64800.0,28.1016,28.16,28.0951,28.147,64800.0
2007-07-11 12:00:00,43.31,43.39,43.31,43.38,118700.0,28.1146,28.1665,28.1146,28.16,118700.0
2007-07-11 12:05:00,43.39,43.41,43.34,43.36,132300.0,28.1665,28.1795,28.134,28.147,132300.0
2007-07-11 12:10:00,43.38,43.41,43.36,43.39,59900.0,28.16,28.1795,28.147,28.1665,59900.0
2007-07-11 12:15:00,43.39,43.4,43.32,43.34,150100.0,28.1665,28.173,28.121,28.134,150100.0
2007-07-11 12:20:00,43.34,43.37,43.32,43.34,78400.0,28.134,28.1535,28.121,28.134,78400.0
2007-07-11 12:25:00,43.34,43.39,43.33,43.37,107900.0,28.134,28.1665,28.1275,28.1535,107900.0
2007-07-11 12:30:00,43.36,43.39,43.35,43.37,46200.0,28.147,28.1665,28.1405,28.1535,46200.0
2007-07-11 12:35:00,43.38,43.38,43.36,43.36,50500.0,28.16,28.16,28.147,28.147,50500.0
2007-07-11 12:40:00,43.37,43.37,43.34,43.35,69800.0,28.1535,28.1535,28.134,28.1405,69800.0
2007-07-11 12:45:00,43.35,43.4,43.34,43.38,116200.0,28.1405,28.173,28.134,28.16,116200.0
2007-07-11 12:50:00,43.37,43.39,43.36,43.37,45800.0,28.1535,28.1665,28.147,28.1535,45800.0
2007-07-11 12:55:00,43.37,43.39,43.37,43.38,43100.0,28.1535,28.1665,28.1535,28.16,43100.0
2007-07-11 13:00:00,43.38,43.48,43.38,43.45,114300.0,28.16,28.2249,28.16,28.2054,114300.0
2007-07-11 13:05:00,43.45,43.45,43.36,43.36,63600.0,28.2054,28.2054,28.147,28.147,63600.0
2007-07-11 13:10:00,43.42,43.42,43.28,43.35,108000.0,28.186,28.186,28.0951,28.1405,108000.0
2007-07-11 13:15:00,43.35,43.36,43.32,43.32,23000.0,28.1405,28.147,28.121,28.121,23000.0
2007-07-11 13:20:00,43.32,43.33,43.27,43.29,59600.0,28.121,28.1275,28.0886,28.1016,59600.0
2007-07-11 13:25:00,43.28,43.32,43.27,43.32,63800.0,28.0951,28.121,28.0886,28.121,63800.0
2007-07-11 13:30:00,43.32,43.38,43.3,43.32,78600.0,28.121,28.16,28.1081,28.121,78600.0
2007-07-11 13:35:00,43.32,43.42,43.28,43.42,137700.0,28.121,28.186,28.0951,28.186,137700.0
2007-07-11 13:40:00,43.35,43.42,43.34,43.34,132400.0,28.1405,28.186,28.134,28.134,132400.0
2007-07-11 13:45:00,43.34,43.46,43.34,43.4,227500.0,28.134,28.2119,28.134,28.173,227500.0
2007-07-11 13:50:00,43.4,43.45,43.35,43.37,98800.0,28.173,28.2054,28.1405,28.1535,98800.0
2007-07-11 13:55:00,43.36,43.36,43.3,43.31,100800.0,28.147,28.147,28.1081,28.1146,100800.0
2007-07-11 14:00:00,43.36,43.38,43.3,43.37,110800.0,28.147,28.16,28.1081,28.1535,110800.0
2007-07-11 14:05:00,43.38,43.38,43.33,43.35,230800.0,28.16,28.16,28.1275,28.1405,230800.0
2007-07-11 14:10:00,43.34,43.37,43.33,43.35,66700.0,28.134,28.1535,28.1275,28.1405,66700.0
2007-07-11 14:15:00,43.35,43.45,43.34,43.43,158100.0,28.1405,28.2054,28.134,28.1925,158100.0
2007-07-11 14:20:00,43.36,43.44,43.36,43.39,43200.0,28.147,28.1989,28.147,28.1665,43200.0
2007-07-11 14:25:00,43.4,43.44,43.39,43.4,86800.0,28.173,28.1989,28.1665,28.173,86800.0
2007-07-11 14:30:00,43.4,43.41,43.35,43.39,101000.0,28.173,28.1795,28.1405,28.1665,101000.0
2007-07-11 14:35:00,43.39,43.44,43.39,43.4,91600.0,28.1665,28.1989,28.1665,28.173,91600.0
2007-07-11 14:40:00,43.4,43.44,43.39,43.4,114500.0,28.173,28.1989,28.1665,28.173,114500.0
2007-07-11 14:45:00,43.4,43.44,43.4,43.4,135300.0,28.173,28.1989,28.173,28.173,135300.0
2007-07-11 14:50:00,43.4,43.44,43.35,43.36,175700.0,28.173,28.1989,28.1405,28.147,175700.0
2007-07-11 14:55:00,43.37,43.42,43.36,43.39,181100.0,28.1535,28.186,28.147,28.1665,181100.0
2007-07-11 15:00:00,43.4,43.46,43.38,43.44,220000.0,28.173,28.2119,28.16,28.1989,220000.0
2007-07-11 15:05:00,43.45,43.61,43.44,43.59,458100.0,28.2054,28.3093,28.1989,28.2963,458100.0
2007-07-11 15:10:00,43.6,43.66,43.49,43.65,322800.0,28.3028,28.3418,28.2314,28.3353,322800.0
2007-07-11 15:15:00,43.65,43.89,43.65,43.89,725500.0,28.3353,28.4911,28.3353,28.4911,725500.0
2007-07-11 15:20:00,43.88,43.9,43.71,43.9,544200.0,28.4846,28.4976,28.3742,28.4976,544200.0
2007-07-11 15:25:00,43.9,44.09,43.89,44.03,894300.0,28.4976,28.6209,28.4911,28.5819,894300.0
2007-07-11 15:30:00,44.03,44.08,43.88,43.93,594300.0,28.5819,28.6144,28.4846,28.517,594300.0
2007-07-11 15:35:00,43.93,43.93,43.76,43.81,404300.0,28.517,28.517,28.4067,28.4391,404300.0
2007-07-11 15:40:00,43.81,43.92,43.81,43.87,355700.0,28.4391,28.5105,28.4391,28.4781,355700.0
2007-07-11 15:45:00,43.87,43.93,43.83,43.91,344000.0,28.4781,28.517,28.4521,28.504,344000.0
2007-07-11 15:50:00,43.9,43.9,43.78,43.79,313400.0,28.4976,28.4976,28.4197,28.4261,313400.0
2007-07-11 15:55:00,43.79,43.92,43.77,43.85,933000.0,28.4261,28.5105,28.4132,28.4651,933000.0
2007-07-12 09:30:00,44.0,44.2,43.95,44.2,590000.0,28.5625,28.6923,28.53,28.6923,590000.0
2007-07-12 09:35:00,44.2,44.25,44.09,44.18,327900.0,28.6923,28.7248,28.6209,28.6793,327900.0
2007-07-12 09:40:00,44.19,44.28,44.17,44.25,234500.0,28.6858,28.7442,28.6728,28.7248,234500.0
2007-07-12 09:45:00,44.24,44.42,44.24,44.41,341100.0,28.7183,28.8351,28.7183,28.8286,341100.0
2007-07-12 09:50:00,44.4,44.47,44.21,44.26,434100.0,28.8221,28.8676,28.6988,28.7312,434100.0
2007-07-12 09:55:00,44.27,44.38,44.26,44.33,206600.0,28.7377,28.8091,28.7312,28.7767,206600.0
2007-07-12 10:00:00,44.33,44.49,44.26,44.48,267800.0,28.7767,28.8805,28.7312,28.8741,267800.0
2007-07-12 10:05:00,44.48,44.61,44.46,44.52,607700.0,28.8741,28.9584,28.8611,28.9,607700.0
2007-07-12 10:10:00,44.52,44.62,44.5,44.58,655400.0,28.9,28.9649,28.887,28.939,655400.0
2007-07-12 10:15:00,44.58,44.59,44.5,44.51,208400.0,28.939,28.9455,28.887,28.8935,208400.0
2007-07-12 10:20:00,44.51,44.57,44.26,44.55,304400.0,28.8935,28.9325,28.7312,28.9195,304400.0
2007-07-12 10:25:00,44.55,44.6,44.55,44.57,135500.0,28.9195,28.952,28.9195,28.9325,135500.0
2007-07-12 10:30:00,44.57,44.7,44.57,44.66,249200.0,28.9325,29.0169,28.9325,28.9909,249200.0
2007-07-12 10:35:00,44.65,44.67,44.65,44.66,166900.0,28.9844,28.9974,28.9844,28.9909,166900.0
2007-07-12 10:40:00,44.65,44.67,44.64,44.67,129200.0,28.9844,28.9974,28.9779,28.9974,129200.0
2007-07-12 10:45:00,44.67,44.82,44.66,44.8,351300.0,28.9974,29.0948,28.9909,29.0818,351300.0
2007-07-12 10:50:00,44.8,44.93,44.77,44.84,481100.0,29.0818,29.1662,29.0623,29.1077,481100.0
2007-07-12 10:55:00,44.84,44.97,44.26,44.94,393300.0,29.1077,29.1921,28.7312,29.1727,393300.0
2007-07-12 11:00:00,44.94,44.94,44.86,44.91,308200.0,29.1727,29.1727,29.1207,29.1532,308200.0
2007-07-12 11:05:00,44.91,44.94,44.26,44.93,249000.0,29.1532,29.1727,28.7312,29.1662,249000.0
2007-07-12 11:10:00,44.93,44.97,44.9,44.95,179500.0,29.1662,29.1921,29.1467,29.1792,179500.0
2007-07-12 11:15:00,44.96,44.98,44.95,44.95,113000.0,29.1856,29.1986,29.1792,29.1792,113000.0
2007-07-12 11:20:00,44.95,44.96,44.91,44.92,261400.0,29.1792,29.1856,29.1532,29.1597,261400.0
2007-07-12 11:25:00,44.92,45.07,44.91,44.97,541300.0,29.1597,29.2571,29.1532,29.1921,541300.0
2007-07-12 11:30:00,44.97,45.07,43.84,45.02,240600.0,29.1921,29.2571,28.4586,29.2246,240600.0
2007-07-12 11:35:00,45.02,45.09,45.02,45.06,316700.0,29.2246,29.27,29.2246,29.2506,316700.0
2007-07-12 11:40:00,45.06,45.14,44.97,44.98,340600.0,29.2506,29.3025,29.1921,29.1986,340600.0
2007-07-12 11:45:00,44.97,45.0,44.85,44.86,264400.0,29.1921,29.2116,29.1142,29.1207,264400.0
2007-07-12 11:50:00,44.87,44.88,44.82,44.84,305400.0,29.1272,29.1337,29.0948,29.1077,305400.0
2007-07-12 11:55:00,44.84,44.89,44.83,44.87,212400.0,29.1077,29.1402,29.1013,29.1272,212400.0
2007-07-12 12:00:00,44.87,44.92,44.85,44.89,227400.0,29.1272,29.1597,29.1142,29.1402,227400.0
2007-07-12 12:05:00,44.89,44.94,44.88,44.89,288500.0,29.1402,29.1727,29.1337,29.1402,288500.0
2007-07-12 12:10:00,44.89,44.93,44.87,44.92,176800.0,29.1402,29.1662,29.1272,29.1597,176800.0
2007-07-12 12:15:00,44.93,44.94,44.89,44.9,136500.0,29.1662,29.1727,29.1402,29.1467,136500.0
2007-07-12 12:20:00,44.91,44.92,44.87,44.9,140000.0,29.1532,29.1597,29.1272,29.1467,140000.0
2007-07-12 12:25:00,44.9,44.92,44.87,44.92,162300.0,29.1467,29.1597,29.1272,29.1597,162300.0
2007-07-12 12:30:00,44.92,44.94,44.85,44.87,195100.0,29.1597,29.1727,29.1142,29.1272,195100.0
2007-07-12 12:35:00,44.87,44.91,44.83,44.9,137900.0,29.1272,29.1532,29.1013,29.1467,137900.0
2007-07-12 12:40:00,44.88,45.03,44.85,44.95,543600.0,29.1337,29.2311,29.1142,29.1792,543600.0
2007-07-12 12:45:00,44.95,45.0,44.87,44.87,148100.0,29.1792,29.2116,29.1272,29.1272,148100.0
2007-07-12 12:50:00,44.89,44.92,44.86,44.89,108300.0,29.1402,29.1597,29.1207,29.1402,108300.0
2007-07-12 12:55:00,44.89,44.95,44.88,44.93,125200.0,29.1402,29.1792,29.1337,29.1662,125200.0
2007-07-12 13:00:00,44.94,44.97,44.9,44.95,86700.0,29.1727,29.1921,29.1467,29.1792,86700.0
2007-07-12 13:05:00,44.96,44.96,44.89,44.9,108000.0,29.1856,29.1856,29.1402,29.1467,108000.0
2007-07-12 13:10:00,44.9,44.93,44.89,44.91,229800.0,29.1467,29.1662,29.1402,29.1532,229800.0
2007-07-12 13:15:00,44.9,44.92,44.9,44.91,58400.0,29.1467,29.1597,29.1467,29.1532,58400.0
2007-07-12 13:20:00,44.91,44.93,44.89,44.89,62400.0,29.1532,29.1662,29.1402,29.1402,62400.0
2007-07-12 13:25:00,44.89,44.93,44.89,44.9,98200.0,29.1402,29.1662,29.1402,29.1467,98200.0
2007-07-12 13:30:00,44.9,44.93,44.9,44.92,56800.0,29.1467,29.1662,29.1467,29.1597,56800.0
2007-07-12 13:35:00,44.93,44.93,44.9,44.91,40400.0,29.1662,29.1662,29.1467,29.1532,40400.0
2007-07-12 13:40:00,44.91,45.0,44.9,44.97,148500.0,29.1532,29.2116,29.1467,29.1921,148500.0
2007-07-12 13:45:00,44.98,44.99,44.89,44.91,134700.0,29.1986,29.2051,29.1402,29.1532,134700.0
2007-07-12 13:50:00,44.91,44.96,44.91,44.94,73100.0,29.1532,29.1856,29.1532,29.1727,73100.0
2007-07-12 13:55:00,44.94,44.95,44.93,44.93,46800.0,29.1727,29.1792,29.1662,29.1662,46800.0
2007-07-12 14:00:00,44.94,44.95,44.85,44.89,141900.0,29.1727,29.1792,29.1142,29.1402,141900.0
2007-07-12 14:05:00,44.88,44.92,44.88,44.92,115600.0,29.1337,29.1597,29.1337,29.1597,115600.0
2007-07-12 14:10:00,44.91,44.93,44.9,44.9,82800.0,29.1532,29.1662,29.1467,29.1467,82800.0
2007-07-12 14:15:00,44.9,44.91,44.82,44.82,213000.0,29.1467,29.1532,29.0948,29.0948,213000.0
2007-07-12 14:20:00,44.82,44.89,44.75,44.77,149400.0,29.0948,29.1402,29.0493,29.0623,149400.0
2007-07-12 14:25:00,44.77,44.83,44.77,44.8,165600.0,29.0623,29.1013,29.0623,29.0818,165600.0
2007-07-12 14:30:00,44.8,44.8,44.77,44.78,129100.0,29.0818,29.0818,29.0623,29.0688,129100.0
2007-07-12 14:35:00,44.78,44.78,44.74,44.75,146400.0,29.0688,29.0688,29.0428,29.0493,146400.0
2007-07-12 14:40:00,44.74,44.77,44.72,44.76,302500.0,29.0428,29.0623,29.0299,29.0558,302500.0
2007-07-12 14:45:00,44.75,44.83,44.75,44.82,145400.0,29.0493,29.1013,29.0493,29.0948,145400.0
2007-07-12 14:50:00,44.83,44.83,44.76,44.78,75500.0,29.1013,29.1013,29.0558,29.0688,75500.0
2007-07-12 14:55:00,44.78,44.85,44.78,44.85,119700.0,29.0688,29.1142,29.0688,29.1142,119700.0
2007-07-12 15:00:00,44.82,44.86,44.82,44.86,129900.0,29.0948,29.1207,29.0948,29.1207,129900.0
2007-07-12 15:05:00,44.87,44.88,44.86,44.88,71300.0,29.1272,29.1337,29.1207,29.1337,71300.0
2007-07-12 15:10:00,44.85,44.93,44.85,44.92,127900.0,29.1142,29.1662,29.1142,29.1597,127900.0
2007-07-12 15:15:00,44.92,44.93,44.89,44.9,191100.0,29.1597,29.1662,29.1402,29.1467,191100.0
2007-07-12 15:20:00,44.9,44.91,44.86,44.89,157500.0,29.1467,29.1532,29.1207,29.1402,157500.0
2007-07-12 15:25:00,44.88,44.99,44.87,44.99,149500.0,29.1337,29.2051,29.1272,29.2051,149500.0
2007-07-12 15:30:00,44.99,45.05,44.9,45.03,373600.0,29.2051,29.2441,29.1467,29.2311,373600.0
2007-07-12 15:35:00,45.03,45.21,45.03,45.17,600100.0,29.2311,29.3479,29.2311,29.322,600100.0
2007-07-12 15:40:00,45.18,45.26,45.08,45.23,782300.0,29.3285,29.3804,29.2635,29.3609,782300.0
2007-07-12 15:45:00,45.23,45.28,45.19,45.28,624300.0,29.3609,29.3934,29.335,29.3934,624300.0
2007-07-12 15:50:00,45.29,45.33,45.18,45.19,657600.0,29.3999,29.4258,29.3285,29.335,657600.0
2007-07-12 15:55:00,45.2,45.27,45.14,45.25,934800.0,29.3414,29.3869,29.3025,29.3739,934800.0
2007-07-13 09:30:00,44.99,45.11,44.75,44.9,442200.0,29.2051,29.283,29.0493,29.1467,442200.0
2007-07-13 09:35:00,44.89,44.93,44.87,44.87,356200.0,29.1402,29.1662,29.1272,29.1272,356200.0
2007-07-13 09:40:00,44.87,45.09,44.87,44.99,337900.0,29.1272,29.27,29.1272,29.2051,337900.0
2007-07-13 09:45:00,44.99,45.22,44.98,45.16,278900.0,29.2051,29.3544,29.1986,29.3155,278900.0
2007-07-13 09:50:00,45.17,45.21,45.12,45.2,211600.0,29.322,29.3479,29.2895,29.3414,211600.0
2007-07-13 09:55:00,45.21,45.24,45.14,45.2,262900.0,29.3479,29.3674,29.3025,29.3414,262900.0
2007-07-13 10:00:00,45.19,45.33,45.19,45.3,305800.0,29.335,29.4258,29.335,29.4064,305800.0
2007-07-13 10:05:00,45.3,45.41,45.29,45.32,209500.0,29.4064,29.4778,29.3999,29.4193,209500.0
2007-07-13 10:10:00,45.33,45.47,45.22,45.29,268900.0,29.4258,29.5167,29.3544,29.3999,268900.0
2007-07-13 10:15:00,45.3,45.4,45.3,45.35,113500.0,29.4064,29.4713,29.4064,29.4388,113500.0
2007-07-13 10:20:00,45.35,45.41,45.24,45.27,158800.0,29.4388,29.4778,29.3674,29.3869,158800.0
2007-07-13 10:25:00,45.26,45.32,45.07,45.14,143100.0,29.3804,29.4193,29.2571,29.3025,143100.0
2007-07-13 10:30:00,45.14,45.23,45.13,45.18,95700.0,29.3025,29.3609,29.296,29.3285,95700.0
2007-07-13 10:35:00,45.18,45.25,45.14,45.16,79400.0,29.3285,29.3739,29.3025,29.3155,79400.0
2007-07-13 10:40:00,45.15,45.2,45.11,45.16,93600.0,29.309,29.3414,29.283,29.3155,93600.0
2007-07-13 10:45:00,45.15,45.23,45.14,45.18,70000.0,29.309,29.3609,29.3025,29.3285,70000.0
2007-07-13 10:50:00,45.18,45.18,45.12,45.16,80000.0,29.3285,29.3285,29.2895,29.3155,80000.0
2007-07-13 10:55:00,45.16,45.25,45.11,45.24,79300.0,29.3155,29.3739,29.283,29.3674,79300.0
2007-07-13 11:00:00,45.23,45.24,45.2,45.2,54700.0,29.3609,29.3674,29.3414,29.3414,54700.0
2007-07-13 11:05:00,45.2,45.2,45.03,45.04,104300.0,29.3414,29.3414,29.2311,29.2376,104300.0
2007-07-13 11:10:00,45.03,45.11,44.93,44.95,117100.0,29.2311,29.283,29.1662,29.1792,117100.0
2007-07-13 11:15:00,44.96,44.98,44.94,44.95,65300.0,29.1856,29.1986,29.1727,29.1792,65300.0
2007-07-13 11:20:00,44.95,45.12,44.95,45.1,78700.0,29.1792,29.2895,29.1792,29.2765,78700.0
2007-07-13 11:25:00,45.08,45.09,45.03,45.04,75800.0,29.2635,29.27,29.2311,29.2376,75800.0
2007-07-13 11:30:00,45.04,45.05,44.96,45.05,114700.0,29.2376,29.2441,29.1856,29.2441,114700.0
2007-07-13 11:35:00,45.04,45.05,44.98,45.0,68400.0,29.2376,29.2441,29.1986,29.2116,68400.0
2007-07-13 11:40:00,44.99,44.99,44.93,44.97,54900.0,29.2051,29.2051,29.1662,29.1921,54900.0
2007-07-13 11:45:00,44.96,44.97,44.9,44.95,65700.0,29.1856,29.1921,29.1467,29.1792,65700.0
2007-07-13 11:50:00,44.94,44.97,44.92,44.96,63300.0,29.1727,29.1921,29.1597,29.1856,63300.0
2007-07-13 11:55:00,44.96,44.97,44.89,44.9,58300.0,29.1856,29.1921,29.1402,29.1467,58300.0
2007-07-13 12:00:00,44.9,44.94,44.9,44.91,57100.0,29.1467,29.1727,29.1467,29.1532,57100.0
2007-07-13 12:05:00,44.92,44.93,44.87,44.93,111100.0,29.1597,29.1662,29.1272,29.1662,111100.0
2007-07-13 12:10:00,44.92,44.98,44.91,44.97,62500.0,29.1597,29.1986,29.1532,29.1921,62500.0
2007-07-13 12:15:00,44.97,44.98,44.91,44.91,61000.0,29.1921,29.1986,29.1532,29.1532,61000.0
2007-07-13 12:20:00,44.91,44.92,44.84,44.88,108800.0,29.1532,29.1597,29.1077,29.1337,108800.0
2007-07-13 12:25:00,44.88,44.89,44.79,44.81,96800.0,29.1337,29.1402,29.0753,29.0883,96800.0
2007-07-13 12:30:00,44.81,44.84,44.8,44.84,72500.0,29.0883,29.1077,29.0818,29.1077,72500.0
2007-07-13 12:35:00,44.83,44.84,44.78,44.83,106500.0,29.1013,29.1077,29.0688,29.1013,106500.0
2007-07-13 12:40:00,44.83,44.84,44.81,44.81,24100.0,29.1013,29.1077,29.0883,29.0883,24100.0
2007-07-13 12:45:00,44.81,44.83,44.8,44.8,44300.0,29.0883,29.1013,29.0818,29.0818,44300.0
2007-07-13 12:50:00,44.8,44.83,44.76,44.82,147400.0,29.0818,29.1013,29.0558,29.0948,147400.0
2007-07-13 12:55:00,44.81,44.84,44.8,44.83,49200.0,29.0883,29.1077,29.0818,29.1013,49200.0
2007-07-13 13:00:00,44.83,44.84,44.78,44.81,114400.0,29.1013,29.1077,29.0688,29.0883,114400.0
2007-07-13 13:05:00,44.81,44.82,44.79,44.82,176800.0,29.0883,29.0948,29.0753,29.0948,176800.0
2007-07-13 13:10:00,44.81,44.84,44.81,44.83,62400.0,29.0883,29.1077,29.0883,29.1013,62400.0
2007-07-13 13:15:00,44.83,44.84,44.82,44.83,29700.0,29.1013,29.1077,29.0948,29.1013,29700.0
2007-07-13 13:20:00,44.82,44.89,44.82,44.87,118300.0,29.0948,29.1402,29.0948,29.1272,118300.0
2007-07-13 13:25:00,44.86,44.88,44.84,44.85,61300.0,29.1207,29.1337,29.1077,29.1142,61300.0
2007-07-13 13:30:00,44.84,44.85,44.81,44.84,141100.0,29.1077,29.1142,29.0883,29.1077,141100.0
2007-07-13 13:35:00,44.83,44.92,44.83,44.92,90400.0,29.1013,29.1597,29.1013,29.1597,90400.0
2007-07-13 13:40:00,44.91,44.96,44.9,44.96,90000.0,29.1532,29.1856,29.1467,29.1856,90000.0
2007-07-13 13:45:00,44.95,44.97,44.93,44.93,60200.0,29.1792,29.1921,29.1662,29.1662,60200.0
2007-07-13 13:50:00,44.93,44.94,44.85,44.85,138500.0,29.1662,29.1727,29.1142,29.1142,138500.0
2007-07-13 13:55:00,44.85,44.9,44.85,44.89,38200.0,29.1142,29.1467,29.1142,29.1402,38200.0
2007-07-13 14:00:00,44.89,45.1,44.89,45.09,223100.0,29.1402,29.2765,29.1402,29.27,223100.0
2007-07-13 14:05:00,45.09,45.1,45.0,45.03,133200.0,29.27,29.2765,29.2116,29.2311,133200.0
2007-07-13 14:10:00,45.02,45.04,45.0,45.01,57200.0,29.2246,29.2376,29.2116,29.2181,57200.0
2007-07-13 14:15:00,45.01,45.05,44.98,44.99,51500.0,29.2181,29.2441,29.1986,29.2051,51500.0
2007-07-13 14:20:00,44.98,45.0,44.97,45.0,44700.0,29.1986,29.2116,29.1921,29.2116,44700.0
2007-07-13 14:25:00,44.99,45.04,44.96,45.04,70300.0,29.2051,29.2376,29.1856,29.2376,70300.0
2007-07-13 14:30:00,45.03,45.04,44.99,45.03,96200.0,29.2311,29.2376,29.2051,29.2311,96200.0
2007-07-13 14:35:00,45.03,45.1,45.01,45.1,127000.0,29.2311,29.2765,29.2181,29.2765,127000.0
2007-07-13 14:40:00,45.1,45.23,45.1,45.23,212100.0,29.2765,29.3609,29.2765,29.3609,212100.0
2007-07-13 14:45:00,45.22,45.23,45.16,45.18,180900.0,29.3544,29.3609,29.3155,29.3285,180900.0
2007-07-13 14:50:00,45.18,45.19,45.13,45.13,108200.0,29.3285,29.335,29.296,29.296,108200.0
2007-07-13 14:55:00,45.13,45.26,45.07,45.23,245000.0,29.296,29.3804,29.2571,29.3609,245000.0
2007-07-13 15:00:00,45.23,45.26,45.15,45.2,186400.0,29.3609,29.3804,29.309,29.3414,186400.0
2007-07-13 15:05:00,45.2,45.27,45.19,45.24,176400.0,29.3414,29.3869,29.335,29.3674,176400.0
2007-07-13 15:10:00,45.23,45.24,45.14,45.16,154300.0,29.3609,29.3674,29.3025,29.3155,154300.0
2007-07-13 15:15:00,45.16,45.28,45.15,45.26,292200.0,29.3155,29.3934,29.309,29.3804,292200.0
2007-07-13 15:20:00,45.26,45.33,45.24,45.31,224200.0,29.3804,29.4258,29.3674,29.4128,224200.0
2007-07-13 15:25:00,45.3,45.39,45.3,45.35,168700.0,29.4064,29.4648,29.4064,29.4388,168700.0
2007-07-13 15:30:00,45.36,45.37,45.31,45.37,144700.0,29.4453,29.4518,29.4128,29.4518,144700.0
2007-07-13 15:35:00,45.36,45.4,45.34,45.37,171400.0,29.4453,29.4713,29.4323,29.4518,171400.0
2007-07-13 15:40:00,45.36,45.4,45.31,45.38,202300.0,29.4453,29.4713,29.4128,29.4583,202300.0
2007-07-13 15:45:00,45.38,45.38,45.28,45.29,184700.0,29.4583,29.4583,29.3934,29.3999,184700.0
2007-07-13 15:50:00,45.3,45.34,45.29,45.33,160100.0,29.4064,29.4323,29.3999,29.4258,160100.0
2007-07-13 15:55:00,45.33,45.35,45.29,45.34,593000.0,29.4258,29.4388,29.3999,29.4323,593000.0
2007-07-16 09:30:00,45.3,45.43,45.2,45.31,409300.0,29.4064,29.4907,29.3414,29.4128,409300.0
2007-07-16 09:35:00,45.31,45.32,45.05,45.08,165100.0,29.4128,29.4193,29.2441,29.2635,165100.0
2007-07-16 09:40:00,45.09,45.24,45.04,45.05,174000.0,29.27,29.3674,29.2376,29.2441,174000.0
2007-07-16 09:45:00,45.04,45.25,44.93,45.24,236400.0,29.2376,29.3739,29.1662,29.3674,236400.0
2007-07-16 09:50:00,45.23,45.35,45.14,45.16,141400.0,29.3609,29.4388,29.3025,29.3155,141400.0
2007-07-16 09:55:00,45.16,45.3,45.15,45.29,80200.0,29.3155,29.4064,29.309,29.3999,80200.0
2007-07-16 10:00:00,45.29,45.41,45.22,45.38,135400.0,29.3999,29.4778,29.3544,29.4583,135400.0
2007-07-16 10:05:00,45.37,45.4,45.28,45.32,154300.0,29.4518,29.4713,29.3934,29.4193,154300.0
2007-07-16 10:10:00,45.33,45.4,45.32,45.38,89000.0,29.4258,29.4713,29.4193,29.4583,89000.0
2007-07-16 10:15:00,45.37,45.39,45.3,45.3,80700.0,29.4518,29.4648,29.4064,29.4064,80700.0
2007-07-16 10:20:00,45.3,45.33,45.24,45.25,89900.0,29.4064,29.4258,29.3674,29.3739,89900.0
2007-07-16 10:25:00,45.25,45.34,45.22,45.31,80500.0,29.3739,29.4323,29.3544,29.4128,80500.0
2007-07-16 10:30:00,45.3,45.39,45.26,45.38,178600.0,29.4064,29.4648,29.3804,29.4583,178600.0
2007-07-16 10:35:00,45.37,45.39,45.32,45.35,48600.0,29.4518,29.4648,29.4193,29.4388,48600.0
2007-07-16 10:40:00,45.35,45.37,45.32,45.33,63400.0,29.4388,29.4518,29.4193,29.4258,63400.0
2007-07-16 10:45:00,45.33,45.33,45.22,45.23,76600.0,29.4258,29.4258,29.3544,29.3609,76600.0
2007-07-16 10:50:00,45.23,45.27,45.18,45.2,79000.0,29.3609,29.3869,29.3285,29.3414,79000.0
2007-07-16 10:55:00,45.21,45.21,45.17,45.19,34700.0,29.3479,29.3479,29.322,29.335,34700.0
2007-07-16 11:00:00,45.18,45.2,45.12,45.2,88900.0,29.3285,29.3414,29.2895,29.3414,88900.0
2007-07-16 11:05:00,45.21,45.27,45.2,45.24,187600.0,29.3479,29.3869,29.3414,29.3674,187600.0
2007-07-16 11:10:00,45.24,45.25,45.2,45.23,175400.0,29.3674,29.3739,29.3414,29.3609,175400.0
2007-07-16 11:15:00,45.24,45.26,45.22,45.24,45900.0,29.3674,29.3804,29.3544,29.3674,45900.0
2007-07-16 11:20:00,45.25,45.27,45.23,45.23,91500.0,29.3739,29.3869,29.3609,29.3609,91500.0
2007-07-16 11:25:00,45.23,45.23,45.17,45.22,65700.0,29.3609,29.3609,29.322,29.3544,65700.0
2007-07-16 11:30:00,45.22,45.27,45.2,45.23,209200.0,29.3544,29.3869,29.3414,29.3609,209200.0
2007-07-16 11:35:00,45.22,45.25,45.18,45.18,138500.0,29.3544,29.3739,29.3285,29.3285,138500.0
2007-07-16 11:40:00,45.19,45.26,45.17,45.26,85500.0,29.335,29.3804,29.322,29.3804,85500.0
2007-07-16 11:45:00,45.27,45.29,45.22,45.23,76200.0,29.3869,29.3999,29.3544,29.3609,76200.0
2007-07-16 11:50:00,45.23,45.26,45.19,45.26,84800.0,29.3609,29.3804,29.335,29.3804,84800.0
2007-07-16 11:55:00,45.25,45.25,45.19,45.21,44200.0,29.3739,29.3739,29.335,29.3479,44200.0
2007-07-16 12:00:00,45.2,45.21,45.14,45.14,80900.0,29.3414,29.3479,29.3025,29.3025,80900.0
2007-07-16 12:05:00,45.14,45.19,45.14,45.17,34200.0,29.3025,29.335,29.3025,29.322,34200.0
2007-07-16 12:10:00,45.16,45.17,45.08,45.09,80300.0,29.3155,29.322,29.2635,29.27,80300.0
2007-07-16 12:15:00,45.08,45.1,45.06,45.07,50400.0,29.2635,29.2765,29.2506,29.2571,50400.0
2007-07-16 12:20:00,45.08,45.08,44.96,44.96,159300.0,29.2635,29.2635,29.1856,29.1856,159300.0
2007-07-16 12:25:00,44.97,45.03,44.95,45.01,103200.0,29.1921,29.2311,29.1792,29.2181,103200.0
2007-07-16 12:30:00,44.98,45.12,44.98,45.09,146000.0,29.1986,29.2895,29.1986,29.27,146000.0
2007-07-16 12:35:00,45.1,45.11,45.05,45.05,52700.0,29.2765,29.283,29.2441,29.2441,52700.0
2007-07-16 12:40:00,45.05,45.09,45.04,45.05,76400.0,29.2441,29.27,29.2376,29.2441,76400.0
2007-07-16 12:45:00,45.05,45.11,45.05,45.06,44200.0,29.2441,29.283,29.2441,29.2506,44200.0
2007-07-16 12:50:00,45.06,45.08,45.03,45.08,21400.0,29.2506,29.2635,29.2311,29.2635,21400.0
2007-07-16 12:55:00,45.07,45.08,45.01,45.03,41900.0,29.2571,29.2635,29.2181,29.2311,41900.0
2007-07-16 13:00:00,45.03,45.04,45.01,45.03,32300.0,29.2311,29.2376,29.2181,29.2311,32300.0
2007-07-16 13:05:00,45.03,45.04,44.94,44.94,122600.0,29.2311,29.2376,29.1727,29.1727,122600.0
2007-07-16 13:10:00,44.94,44.96,44.9,44.94,104300.0,29.1727,29.1856,29.1467,29.1727,104300.0
2007-07-16 13:15:00,44.94,44.99,44.94,44.96,84400.0,29.1727,29.2051,29.1727,29.1856,84400.0
2007-07-16 13:20:00,44.96,45.01,44.94,44.97,74300.0,29.1856,29.2181,29.1727,29.1921,74300.0
2007-07-16 13:25:00,44.96,44.97,44.91,44.92,48000.0,29.1856,29.1921,29.1532,29.1597,48000.0
2007-07-16 13:30:00,44.92,44.93,44.9,44.91,96100.0,29.1597,29.1662,29.1467,29.1532,96100.0
2007-07-16 13:35:00,44.91,45.01,44.88,44.99,100800.0,29.1532,29.2181,29.1337,29.2051,100800.0
2007-07-16 13:40:00,44.99,45.0,44.98,45.0,52300.0,29.2051,29.2116,29.1986,29.2116,52300.0
2007-07-16 13:45:00,45.0,45.03,44.99,45.03,46500.0,29.2116,29.2311,29.2051,29.2311,46500.0
2007-07-16 13:50:00,45.02,45.02,44.94,44.94,59800.0,29.2246,29.2246,29.1727,29.1727,59800.0
2007-07-16 13:55:00,44.94,44.94,44.86,44.9,204900.0,29.1727,29.1727,29.1207,29.1467,204900.0
2007-07-16 14:00:00,44.9,44.95,44.88,44.94,73600.0,29.1467,29.1792,29.1337,29.1727,73600.0
2007-07-16 14:05:00,44.95,44.95,44.93,44.94,51600.0,29.1792,29.1792,29.1662,29.1727,51600.0
2007-07-16 14:10:00,44.95,45.0,44.93,45.0,110700.0,29.1792,29.2116,29.1662,29.2116,110700.0
2007-07-16 14:15:00,44.99,45.02,44.99,44.99,60100.0,29.2051,29.2246,29.2051,29.2051,60100.0
2007-07-16 14:20:00,44.99,45.05,44.99,45.05,49700.0,29.2051,29.2441,29.2051,29.2441,49700.0
2007-07-16 14:25:00,45.05,45.05,45.0,45.0,69600.0,29.2441,29.2441,29.2116,29.2116,69600.0
2007-07-16 14:30:00,45.0,45.04,44.99,45.0,53300.0,29.2116,29.2376,29.2051,29.2116,53300.0
2007-07-16 14:35:00,45.0,45.0,44.96,44.97,60800.0,29.2116,29.2116,29.1856,29.1921,60800.0
2007-07-16 14:40:00,44.97,45.06,44.96,45.03,75000.0,29.1921,29.2506,29.1856,29.2311,75000.0
2007-07-16 14:45:00,45.03,45.1,45.02,45.09,83000.0,29.2311,29.2765,29.2246,29.27,83000.0
2007-07-16 14:50:00,45.09,45.09,45.03,45.07,106000.0,29.27,29.27,29.2311,29.2571,106000.0
2007-07-16 14:55:00,45.07,45.12,45.06,45.12,166100.0,29.2571,29.2895,29.2506,29.2895,166100.0
2007-07-16 15:00:00,45.11,45.19,45.08,45.19,164800.0,29.283,29.335,29.2635,29.335,164800.0
2007-07-16 15:05:00,45.19,45.21,45.17,45.17,148000.0,29.335,29.3479,29.322,29.322,148000.0
2007-07-16 15:10:00,45.17,45.18,45.12,45.13,110000.0,29.322,29.3285,29.2895,29.296,110000.0
2007-07-16 15:15:00,45.13,45.2,45.12,45.18,125700.0,29.296,29.3414,29.2895,29.3285,125700.0
2007-07-16 15:20:00,45.18,45.19,45.15,45.18,130200.0,29.3285,29.335,29.309,29.3285,130200.0
2007-07-16 15:25:00,45.19,45.19,45.16,45.17,171200.0,29.335,29.335,29.3155,29.322,171200.0
2007-07-16 15:30:00,45.17,45.18,45.15,45.16,165600.0,29.322,29.3285,29.309,29.3155,165600.0
2007-07-16 15:35:00,45.17,45.18,45.1,45.11,147200.0,29.322,29.3285,29.2765,29.283,147200.0
2007-07-16 15:40:00,45.12,45.12,45.06,45.08,142000.0,29.2895,29.2895,29.2506,29.2635,142000.0
2007-07-16 15:45:00,45.08,45.12,45.07,45.12,171600.0,29.2635,29.2895,29.2571,29.2895,171600.0
2007-07-16 15:50:00,45.11,45.12,45.06,45.12,338300.0,29.283,29.2895,29.2506,29.2895,338300.0
2007-07-16 15:55:00,45.11,45.16,45.04,45.07,498900.0,29.283,29.3155,29.2376,29.2571,498900.0
2007-07-17 09:30:00,45.03,45.29,45.0,45.29,274900.0,29.2311,29.3999,29.2116,29.3999,274900.0
2007-07-17 09:35:00,45.29,45.4,44.96,45.23,206000.0,29.3999,29.4713,29.1856,29.3609,206000.0
2007-07-17 09:40:00,45.23,45.26,45.2,45.2,91000.0,29.3609,29.3804,29.3414,29.3414,91000.0
2007-07-17 09:45:00,45.21,45.23,45.15,45.15,111900.0,29.3479,29.3609,29.309,29.309,111900.0
2007-07-17 09:50:00,45.17,45.17,45.05,45.11,88200.0,29.322,29.322,29.2441,29.283,88200.0
2007-07-17 09:55:00,45.12,45.21,45.05,45.19,139800.0,29.2895,29.3479,29.2441,29.335,139800.0
2007-07-17 10:00:00,45.19,45.2,45.05,45.11,89300.0,29.335,29.3414,29.2441,29.283,89300.0
2007-07-17 10:05:00,45.11,45.12,44.99,45.03,89900.0,29.283,29.2895,29.2051,29.2311,89900.0
2007-07-17 10:10:00,45.04,45.05,44.96,44.96,118600.0,29.2376,29.2441,29.1856,29.1856,118600.0
2007-07-17 10:15:00,44.96,45.01,44.88,44.96,160100.0,29.1856,29.2181,29.1337,29.1856,160100.0
2007-07-17 10:20:00,44.95,44.95,44.9,44.95,112700.0,29.1792,29.1792,29.1467,29.1792,112700.0
2007-07-17 10:25:00,44.94,45.06,44.94,45.03,117600.0,29.1727,29.2506,29.1727,29.2311,117600.0
2007-07-17 10:30:00,45.03,45.05,45.0,45.01,86500.0,29.2311,29.2441,29.2116,29.2181,86500.0
2007-07-17 10:35:00,45.01,45.02,44.99,45.02,164800.0,29.2181,29.2246,29.2051,29.2246,164800.0
2007-07-17 10:40:00,45.03,45.06,45.0,45.06,88200.0,29.2311,29.2506,29.2116,29.2506,88200.0
2007-07-17 10:45:00,45.06,45.07,45.0,45.0,63500.0,29.2506,29.2571,29.2116,29.2116,63500.0
2007-07-17 10:50:00,45.0,45.01,45.0,45.01,94200.0,29.2116,29.2181,29.2116,29.2181,94200.0
2007-07-17 10:55:00,45.01,45.01,44.97,44.98,135800.0,29.2181,29.2181,29.1921,29.1986,135800.0
2007-07-17 11:00:00,44.98,45.0,44.88,44.96,166900.0,29.1986,29.2116,29.1337,29.1856,166900.0
2007-07-17 11:05:00,44.95,44.99,44.94,44.98,69500.0,29.1792,29.2051,29.1727,29.1986,69500.0
2007-07-17 11:10:00,44.98,45.0,44.91,44.93,137600.0,29.1986,29.2116,29.1532,29.1662,137600.0
2007-07-17 11:15:00,44.93,44.94,44.81,44.9,117000.0,29.1662,29.1727,29.0883,29.1467,117000.0
2007-07-17 11:20:00,44.89,44.93,44.82,44.85,220300.0,29.1402,29.1662,29.0948,29.1142,220300.0
2007-07-17 11:25:00,44.85,44.9,44.81,44.87,137200.0,29.1142,29.1467,29.0883,29.1272,137200.0
2007-07-17 11:30:00,44.88,44.9,44.87,44.88,35700.0,29.1337,29.1467,29.1272,29.1337,35700.0
2007-07-17 11:35:00,44.88,44.92,44.85,44.87,49300.0,29.1337,29.1597,29.1142,29.1272,49300.0
2007-07-17 11:40:00,44.87,44.88,44.85,44.87,45700.0,29.1272,29.1337,29.1142,29.1272,45700.0
2007-07-17 11:45:00,44.87,44.88,44.86,44.87,50600.0,29.1272,29.1337,29.1207,29.1272,50600.0
2007-07-17 11:50:00,44.87,44.88,44.87,44.88,68900.0,29.1272,29.1337,29.1272,29.1337,68900.0
2007-07-17 11:55:00,44.87,44.9,44.87,44.9,28500.0,29.1272,29.1467,29.1272,29.1467,28500.0
2007-07-17 12:00:00,44.9,44.91,44.88,44.89,39300.0,29.1467,29.1532,29.1337,29.1402,39300.0
2007-07-17 12:05:00,44.89,44.93,44.89,44.93,20400.0,29.1402,29.1662,29.1402,29.1662,20400.0
2007-07-17 12:10:00,44.93,44.93,44.9,44.9,45200.0,29.1662,29.1662,29.1467,29.1467,45200.0
2007-07-17 12:15:00,44.9,44.91,44.84,44.89,64500.0,29.1467,29.1532,29.1077,29.1402,64500.0
2007-07-17 12:20:00,44.89,44.98,44.88,44.95,92800.0,29.1402,29.1986,29.1337,29.1792,92800.0
2007-07-17 12:25:00,44.96,45.01,44.95,44.96,114100.0,29.1856,29.2181,29.1792,29.1856,114100.0
2007-07-17 12:30:00,44.97,44.97,44.94,44.95,100000.0,29.1921,29.1921,29.1727,29.1792,100000.0
2007-07-17 12:35:00,44.95,44.98,44.94,44.95,76700.0,29.1792,29.1986,29.1727,29.1792,76700.0
2007-07-17 12:40:00,44.95,45.09,44.95,45.04,145600.0,29.1792,29.27,29.1792,29.2376,145600.0
2007-07-17 12:45:00,45.03,45.04,44.92,44.95,113600.0,29.2311,29.2376,29.1597,29.1792,113600.0
2007-07-17 12:50:00,44.94,44.95,44.85,44.87,110600.0,29.1727,29.1792,29.1142,29.1272,110600.0
2007-07-17 12:55:00,44.86,44.87,44.78,44.83,130300.0,29.1207,29.1272,29.0688,29.1013,130300.0
2007-07-17 13:00:00,44.83,44.9,44.8,44.82,101600.0,29.1013,29.1467,29.0818,29.0948,101600.0
2007-07-17 13:05:00,44.81,44.85,44.81,44.83,64000.0,29.0883,29.1142,29.0883,29.1013,64000.0
2007-07-17 13:10:00,44.82,44.87,44.81,44.87,54400.0,29.0948,29.1272,29.0883,29.1272,54400.0
2007-07-17 13:15:00,44.86,44.87,44.83,44.87,45300.0,29.1207,29.1272,29.1013,29.1272,45300.0
2007-07-17 13:20:00,44.86,44.87,44.81,44.83,95700.0,29.1207,29.1272,29.0883,29.1013,95700.0
2007-07-17 13:25:00,44.82,44.85,44.81,44.84,76400.0,29.0948,29.1142,29.0883,29.1077,76400.0
2007-07-17 13:30:00,44.83,44.86,44.83,44.86,69600.0,29.1013,29.1207,29.1013,29.1207,69600.0
2007-07-17 13:35:00,44.86,44.89,44.85,44.88,92800.0,29.1207,29.1402,29.1142,29.1337,92800.0
2007-07-17 13:40:00,44.88,44.9,44.84,44.84,112500.0,29.1337,29.1467,29.1077,29.1077,112500.0
2007-07-17 13:45:00,44.85,44.88,44.84,44.88,61100.0,29.1142,29.1337,29.1077,29.1337,61100.0
2007-07-17 13:50:00,44.88,44.9,44.82,44.9,314700.0,29.1337,29.1467,29.0948,29.1467,314700.0
2007-07-17 13:55:00,44.9,44.9,44.8,44.83,141300.0,29.1467,29.1467,29.0818,29.1013,141300.0
2007-07-17 14:00:00,44.83,44.9,44.82,44.86,164900.0,29.1013,29.1467,29.0948,29.1207,164900.0
2007-07-17 14:05:00,44.86,44.87,44.83,44.85,63200.0,29.1207,29.1272,29.1013,29.1142,63200.0
2007-07-17 14:10:00,44.85,44.87,44.84,44.86,53500.0,29.1142,29.1272,29.1077,29.1207,53500.0
2007-07-17 14:15:00,44.86,44.9,44.83,44.85,213100.0,29.1207,29.1467,29.1013,29.1142,213100.0
2007-07-17 14:20:00,44.85,44.87,44.84,44.86,109900.0,29.1142,29.1272,29.1077,29.1207,109900.0
2007-07-17 14:25:00,44.86,44.88,44.84,44.88,151800.0,29.1207,29.1337,29.1077,29.1337,151800.0
2007-07-17 14:30:00,44.88,44.91,44.86,44.91,91700.0,29.1337,29.1532,29.1207,29.1532,91700.0
2007-07-17 14:35:00,44.9,44.9,44.88,44.89,155700.0,29.1467,29.1467,29.1337,29.1402,155700.0
2007-07-17 14:40:00,44.89,44.91,44.87,44.89,294500.0,29.1402,29.1532,29.1272,29.1402,294500.0
2007-07-17 14:45:00,44.89,44.91,44.85,44.86,127600.0,29.1402,29.1532,29.1142,29.1207,127600.0
2007-07-17 14:50:00,44.85,44.87,44.85,44.86,47800.0,29.1142,29.1272,29.1142,29.1207,47800.0
2007-07-17 14:55:00,44.86,44.88,44.84,44.88,94000.0,29.1207,29.1337,29.1077,29.1337,94000.0
2007-07-17 15:00:00,44.88,44.9,44.85,44.87,40300.0,29.1337,29.1467,29.1142,29.1272,40300.0
2007-07-17 15:05:00,44.86,44.93,44.85,44.92,106700.0,29.1207,29.1662,29.1142,29.1597,106700.0
2007-07-17 15:10:00,44.92,44.98,44.92,44.98,162000.0,29.1597,29.1986,29.1597,29.1986,162000.0
2007-07-17 15:15:00,44.98,45.04,44.97,44.99,221600.0,29.1986,29.2376,29.1921,29.2051,221600.0
2007-07-17 15:20:00,44.99,45.02,44.95,45.0,185000.0,29.2051,29.2246,29.1792,29.2116,185000.0
2007-07-17 15:25:00,45.0,45.02,44.98,45.01,109200.0,29.2116,29.2246,29.1986,29.2181,109200.0
2007-07-17 15:30:00,45.01,45.06,45.0,45.03,203500.0,29.2181,29.2506,29.2116,29.2311,203500.0
2007-07-17 15:35:00,45.03,45.09,45.0,45.08,223400.0,29.2311,29.27,29.2116,29.2635,223400.0
2007-07-17 15:40:00,45.09,45.09,45.05,45.06,334200.0,29.27,29.27,29.2441,29.2506,334200.0
2007-07-17 15:45:00,45.06,45.1,45.06,45.08,187600.0,29.2506,29.2765,29.2506,29.2635,187600.0
2007-07-17 15:50:00,45.08,45.09,44.98,45.0,316400.0,29.2635,29.27,29.1986,29.2116,316400.0
2007-07-17 15:55:00,45.0,45.07,44.99,45.03,345300.0,29.2116,29.2571,29.2051,29.2311,345300.0
2007-07-18 09:30:00,44.66,44.95,44.66,44.85,487000.0,28.9909,29.1792,28.9909,29.1142,487000.0
2007-07-18 09:35:00,44.85,44.9,44.82,44.9,229100.0,29.1142,29.1467,29.0948,29.1467,229100.0
2007-07-18 09:40:00,44.89,44.99,44.89,44.98,177200.0,29.1402,29.2051,29.1402,29.1986,177200.0
2007-07-18 09:45:00,44.97,45.05,44.95,44.99,200700.0,29.1921,29.2441,29.1792,29.2051,200700.0
2007-07-18 09:50:00,45.0,45.0,44.91,44.95,72700.0,29.2116,29.2116,29.1532,29.1792,72700.0
2007-07-18 09:55:00,44.95,45.0,44.88,44.99,167500.0,29.1792,29.2116,29.1337,29.2051,167500.0
2007-07-18 10:00:00,44.99,45.04,44.97,44.98,308900.0,29.2051,29.2376,29.1921,29.1986,308900.0
2007-07-18 10:05:00,44.99,45.0,44.88,44.88,215000.0,29.2051,29.2116,29.1337,29.1337,215000.0
2007-07-18 10:10:00,44.88,44.97,44.78,44.86,332100.0,29.1337,29.1921,29.0688,29.1207,332100.0
2007-07-18 10:15:00,44.85,44.93,44.84,44.93,266800.0,29.1142,29.1662,29.1077,29.1662,266800.0
2007-07-18 10:20:00,44.93,45.05,44.93,44.98,237000.0,29.1662,29.2441,29.1662,29.1986,237000.0
2007-07-18 10:25:00,44.99,45.05,44.95,44.98,145600.0,29.2051,29.2441,29.1792,29.1986,145600.0
2007-07-18 10:30:00,44.97,44.99,44.89,44.92,102800.0,29.1921,29.2051,29.1402,29.1597,102800.0
2007-07-18 10:35:00,44.92,44.98,44.87,44.91,91400.0,29.1597,29.1986,29.1272,29.1532,91400.0
2007-07-18 10:40:00,44.92,44.96,44.89,44.91,97200.0,29.1597,29.1856,29.1402,29.1532,97200.0
2007-07-18 10:45:00,44.91,44.92,44.8,44.81,223400.0,29.1532,29.1597,29.0818,29.0883,223400.0
2007-07-18 10:50:00,44.81,44.89,44.8,44.89,129700.0,29.0883,29.1402,29.0818,29.1402,129700.0
2007-07-18 10:55:00,44.88,44.96,44.88,44.95,162900.0,29.1337,29.1856,29.1337,29.1792,162900.0
2007-07-18 11:00:00,44.95,44.98,44.94,44.98,91600.0,29.1792,29.1986,29.1727,29.1986,91600.0
2007-07-18 11:05:00,44.97,45.0,44.94,44.97,172700.0,29.1921,29.2116,29.1727,29.1921,172700.0
2007-07-18 11:10:00,44.97,44.99,44.91,44.91,200700.0,29.1921,29.2051,29.1532,29.1532,200700.0
2007-07-18 11:15:00,44.91,44.97,44.91,44.96,107500.0,29.1532,29.1921,29.1532,29.1856,107500.0
2007-07-18 11:20:00,44.96,44.97,44.93,44.97,121200.0,29.1856,29.1921,29.1662,29.1921,121200.0
2007-07-18 11:25:00,44.96,45.0,44.91,44.98,155300.0,29.1856,29.2116,29.1532,29.1986,155300.0
2007-07-18 11:30:00,44.98,44.98,44.87,44.89,178500.0,29.1986,29.1986,29.1272,29.1402,178500.0
2007-07-18 11:35:00,44.89,44.93,44.87,44.93,184100.0,29.1402,29.1662,29.1272,29.1662,184100.0
2007-07-18 11:40:00,44.92,44.95,44.91,44.95,122400.0,29.1597,29.1792,29.1532,29.1792,122400.0
2007-07-18 11:45:00,44.95,44.97,44.89,44.89,67900.0,29.1792,29.1921,29.1402,29.1402,67900.0
2007-07-18 11:50:00,44.9,44.92,44.9,44.91,88400.0,29.1467,29.1597,29.1467,29.1532,88400.0
2007-07-18 11:55:00,44.91,44.92,44.85,44.87,140500.0,29.1532,29.1597,29.1142,29.1272,140500.0
2007-07-18 12:00:00,44.87,44.87,44.76,44.76,400500.0,29.1272,29.1272,29.0558,29.0558,400500.0
2007-07-18 12:05:00,44.75,44.82,44.74,44.81,233800.0,29.0493,29.0948,29.0428,29.0883,233800.0
2007-07-18 12:10:00,44.81,44.85,44.78,44.84,202100.0,29.0883,29.1142,29.0688,29.1077,202100.0
2007-07-18 12:15:00,44.85,44.85,44.71,44.75,166700.0,29.1142,29.1142,29.0234,29.0493,166700.0
2007-07-18 12:20:00,44.75,44.78,44.71,44.75,246500.0,29.0493,29.0688,29.0234,29.0493,246500.0
2007-07-18 12:25:00,44.75,44.8,44.72,44.79,158900.0,29.0493,29.0818,29.0299,29.0753,158900.0
2007-07-18 12:30:00,44.78,44.83,44.74,44.81,170900.0,29.0688,29.1013,29.0428,29.0883,170900.0
2007-07-18 12:35:00,44.81,44.82,44.8,44.8,69800.0,29.0883,29.0948,29.0818,29.0818,69800.0
2007-07-18 12:40:00,44.8,44.81,44.79,44.8,80500.0,29.0818,29.0883,29.0753,29.0818,80500.0
2007-07-18 12:45:00,44.8,44.88,44.8,44.88,79100.0,29.0818,29.1337,29.0818,29.1337,79100.0
2007-07-18 12:50:00,44.88,44.89,44.8,44.81,86700.0,29.1337,29.1402,29.0818,29.0883,86700.0
2007-07-18 12:55:00,44.8,44.81,44.77,44.77,70000.0,29.0818,29.0883,29.0623,29.0623,70000.0
2007-07-18 13:00:00,44.78,44.79,44.76,44.79,62300.0,29.0688,29.0753,29.0558,29.0753,62300.0
2007-07-18 13:05:00,44.79,44.83,44.76,44.82,110600.0,29.0753,29.1013,29.0558,29.0948,110600.0
2007-07-18 13:10:00,44.82,44.84,44.78,44.83,107300.0,29.0948,29.1077,29.0688,29.1013,107300.0
2007-07-18 13:15:00,44.83,44.87,44.8,44.86,100100.0,29.1013,29.1272,29.0818,29.1207,100100.0
2007-07-18 13:20:00,44.86,44.89,44.83,44.85,211700.0,29.1207,29.1402,29.1013,29.1142,211700.0
2007-07-18 13:25:00,44.84,44.86,44.83,44.83,100200.0,29.1077,29.1207,29.1013,29.1013,100200.0
2007-07-18 13:30:00,44.84,44.87,44.83,44.85,120600.0,29.1077,29.1272,29.1013,29.1142,120600.0
2007-07-18 13:35:00,44.85,44.95,44.84,44.92,140500.0,29.1142,29.1792,29.1077,29.1597,140500.0
2007-07-18 13:40:00,44.92,44.93,44.9,44.92,76300.0,29.1597,29.1662,29.1467,29.1597,76300.0
2007-07-18 13:45:00,44.92,45.0,44.91,44.98,212500.0,29.1597,29.2116,29.1532,29.1986,212500.0
2007-07-18 13:50:00,44.98,45.0,44.93,44.99,162000.0,29.1986,29.2116,29.1662,29.2051,162000.0
2007-07-18 13:55:00,44.99,45.0,44.92,44.96,155200.0,29.2051,29.2116,29.1597,29.1856,155200.0
2007-07-18 14:00:00,44.97,45.09,44.96,45.08,194200.0,29.1921,29.27,29.1856,29.2635,194200.0
2007-07-18 14:05:00,45.08,45.16,45.06,45.08,178900.0,29.2635,29.3155,29.2506,29.2635,178900.0
2007-07-18 14:10:00,45.07,45.07,45.01,45.02,103100.0,29.2571,29.2571,29.2181,29.2246,103100.0
2007-07-18 14:15:00,45.0,45.02,44.95,44.99,134600.0,29.2116,29.2246,29.1792,29.2051,134600.0
2007-07-18 14:20:00,44.99,44.99,44.95,44.95,55100.0,29.2051,29.2051,29.1792,29.1792,55100.0
2007-07-18 14:25:00,44.96,44.98,44.93,44.97,89600.0,29.1856,29.1986,29.1662,29.1921,89600.0
2007-07-18 14:30:00,44.97,45.01,44.94,44.97,88400.0,29.1921,29.2181,29.1727,29.1921,88400.0
2007-07-18 14:35:00,44.97,45.01,44.96,44.98,46400.0,29.1921,29.2181,29.1856,29.1986,46400.0
2007-07-18 14:40:00,44.97,44.98,44.88,44.88,188300.0,29.1921,29.1986,29.1337,29.1337,188300.0
2007-07-18 14:45:00,44.88,44.94,44.86,44.88,74500.0,29.1337,29.1727,29.1207,29.1337,74500.0
2007-07-18 14:50:00,44.89,44.95,44.88,44.94,82100.0,29.1402,29.1792,29.1337,29.1727,82100.0
2007-07-18 14:55:00,44.93,44.93,44.88,44.89,225200.0,29.1662,29.1662,29.1337,29.1402,225200.0
2007-07-18 15:00:00,44.88,44.88,44.78,44.79,321900.0,29.1337,29.1337,29.0688,29.0753,321900.0
2007-07-18 15:05:00,44.8,44.82,44.77,44.82,85700.0,29.0818,29.0948,29.0623,29.0948,85700.0
2007-07-18 15:10:00,44.82,44.83,44.8,44.81,98300.0,29.0948,29.1013,29.0818,29.0883,98300.0
2007-07-18 15:15:00,44.8,44.85,44.8,44.84,113900.0,29.0818,29.1142,29.0818,29.1077,113900.0
2007-07-18 15:20:00,44.84,44.85,44.77,44.81,163600.0,29.1077,29.1142,29.0623,29.0883,163600.0
2007-07-18 15:25:00,44.84,44.86,44.8,44.82,145100.0,29.1077,29.1207,29.0818,29.0948,145100.0
2007-07-18 15:30:00,44.81,44.86,44.79,44.86,177200.0,29.0883,29.1207,29.0753,29.1207,177200.0
2007-07-18 15:35:00,44.86,44.9,44.82,44.84,261100.0,29.1207,29.1467,29.0948,29.1077,261100.0
2007-07-18 15:40:00,44.84,44.88,44.81,44.87,209200.0,29.1077,29.1337,29.0883,29.1272,209200.0
2007-07-18 15:45:00,44.87,45.06,44.86,45.05,368600.0,29.1272,29.2506,29.1207,29.2441,368600.0
2007-07-18 15:50:00,45.04,45.1,45.03,45.06,499300.0,29.2376,29.2765,29.2311,29.2506,499300.0
2007-07-18 15:55:00,45.07,45.19,45.05,45.15,486300.0,29.2571,29.335,29.2441,29.309,486300.0
2007-07-19 09:30:00,44.99,45.1,44.94,45.0,373300.0,29.2051,29.2765,29.1727,29.2116,373300.0
2007-07-19 09:35:00,44.99,45.02,44.93,45.01,199000.0,29.2051,29.2246,29.1662,29.2181,199000.0
2007-07-19 09:40:00,45.0,45.06,44.96,44.99,133000.0,29.2116,29.2506,29.1856,29.2051,133000.0
2007-07-19 09:45:00,45.0,45.0,44.91,44.96,198500.0,29.2116,29.2116,29.1532,29.1856,198500.0
2007-07-19 09:50:00,44.96,45.06,44.95,45.03,148900.0,29.1856,29.2506,29.1792,29.2311,148900.0
2007-07-19 09:55:00,45.03,45.04,45.0,45.03,77000.0,29.2311,29.2376,29.2116,29.2311,77000.0
2007-07-19 10:00:00,45.03,45.05,44.99,45.05,96100.0,29.2311,29.2441,29.2051,29.2441,96100.0
2007-07-19 10:05:00,45.04,45.09,45.01,45.08,109900.0,29.2376,29.27,29.2181,29.2635,109900.0
2007-07-19 10:10:00,45.09,45.09,45.02,45.04,87400.0,29.27,29.27,29.2246,29.2376,87400.0
2007-07-19 10:15:00,45.05,45.08,45.02,45.05,68000.0,29.2441,29.2635,29.2246,29.2441,68000.0
2007-07-19 10:20:00,45.05,45.07,44.96,45.01,121400.0,29.2441,29.2571,29.1856,29.2181,121400.0
2007-07-19 10:25:00,45.0,45.03,44.99,45.01,70800.0,29.2116,29.2311,29.2051,29.2181,70800.0
2007-07-19 10:30:00,45.01,45.07,44.99,45.05,177400.0,29.2181,29.2571,29.2051,29.2441,177400.0
2007-07-19 10:35:00,45.06,45.1,45.01,45.09,156400.0,29.2506,29.2765,29.2181,29.27,156400.0
2007-07-19 10:40:00,45.09,45.24,45.05,45.1,309600.0,29.27,29.3674,29.2441,29.2765,309600.0
2007-07-19 10:45:00,45.1,45.23,45.08,45.19,185800.0,29.2765,29.3609,29.2635,29.335,185800.0
2007-07-19 10:50:00,45.19,45.2,45.1,45.1,134000.0,29.335,29.3414,29.2765,29.2765,134000.0
2007-07-19 10:55:00,45.1,45.17,45.04,45.11,171600.0,29.2765,29.322,29.2376,29.283,171600.0
2007-07-19 11:00:00,45.11,45.19,45.11,45.18,156800.0,29.283,29.335,29.283,29.3285,156800.0
2007-07-19 11:05:00,45.18,45.18,45.14,45.15,75200.0,29.3285,29.3285,29.3025,29.309,75200.0
2007-07-19 11:10:00,45.15,45.18,45.15,45.17,49200.0,29.309,29.3285,29.309,29.322,49200.0
2007-07-19 11:15:00,45.17,45.2,45.14,45.17,69600.0,29.322,29.3414,29.3025,29.322,69600.0
2007-07-19 11:20:00,45.17,45.19,45.16,45.19,84500.0,29.322,29.335,29.3155,29.335,84500.0
2007-07-19 11:25:00,45.19,45.32,45.19,45.31,455900.0,29.335,29.4193,29.335,29.4128,455900.0
2007-07-19 11:30:00,45.32,45.35,45.31,45.32,210700.0,29.4193,29.4388,29.4128,29.4193,210700.0
2007-07-19 11:35:00,45.33,45.43,45.33,45.37,336100.0,29.4258,29.4907,29.4258,29.4518,336100.0
2007-07-19 11:40:00,45.38,45.38,45.32,45.34,171300.0,29.4583,29.4583,29.4193,29.4323,171300.0
2007-07-19 11:45:00,45.34,45.36,45.31,45.32,73600.0,29.4323,29.4453,29.4128,29.4193,73600.0
2007-07-19 11:50:00,45.32,45.4,45.32,45.38,87200.0,29.4193,29.4713,29.4193,29.4583,87200.0
2007-07-19 11:55:00,45.37,45.45,45.34,45.44,128500.0,29.4518,29.5037,29.4323,29.4972,128500.0
2007-07-19 12:00:00,45.45,45.45,45.39,45.41,155800.0,29.5037,29.5037,29.4648,29.4778,155800.0
2007-07-19 12:05:00,45.4,45.46,45.39,45.42,101800.0,29.4713,29.5102,29.4648,29.4843,101800.0
2007-07-19 12:10:00,45.43,45.45,45.4,45.4,108300.0,29.4907,29.5037,29.4713,29.4713,108300.0
2007-07-19 12:15:00,45.4,45.42,45.35,45.41,84400.0,29.4713,29.4843,29.4388,29.4778,84400.0
2007-07-19 12:20:00,45.42,45.5,45.42,45.48,218900.0,29.4843,29.5362,29.4843,29.5232,218900.0
2007-07-19 12:25:00,45.48,45.49,45.47,45.47,66200.0,29.5232,29.5297,29.5167,29.5167,66200.0
2007-07-19 12:30:00,45.47,45.48,45.44,45.45,208800.0,29.5167,29.5232,29.4972,29.5037,208800.0
2007-07-19 12:35:00,45.45,45.49,45.44,45.44,108600.0,29.5037,29.5297,29.4972,29.4972,108600.0
2007-07-19 12:40:00,45.44,45.46,45.41,45.45,92200.0,29.4972,29.5102,29.4778,29.5037,92200.0
2007-07-19 12:45:00,45.45,45.45,45.41,45.43,76400.0,29.5037,29.5037,29.4778,29.4907,76400.0
2007-07-19 12:50:00,45.42,45.5,45.41,45.44,120600.0,29.4843,29.5362,29.4778,29.4972,120600.0
2007-07-19 12:55:00,45.44,45.47,45.41,45.46,55000.0,29.4972,29.5167,29.4778,29.5102,55000.0
2007-07-19 13:00:00,45.46,45.48,45.41,45.45,76200.0,29.5102,29.5232,29.4778,29.5037,76200.0
2007-07-19 13:05:00,45.44,45.44,45.4,45.43,102600.0,29.4972,29.4972,29.4713,29.4907,102600.0
2007-07-19 13:10:00,45.43,45.49,45.43,45.46,98700.0,29.4907,29.5297,29.4907,29.5102,98700.0
2007-07-19 13:15:00,45.46,45.48,45.45,45.47,75000.0,29.5102,29.5232,29.5037,29.5167,75000.0
2007-07-19 13:20:00,45.47,45.48,45.46,45.48,72000.0,29.5167,29.5232,29.5102,29.5232,72000.0
2007-07-19 13:25:00,45.48,45.54,45.45,45.53,187600.0,29.5232,29.5622,29.5037,29.5557,187600.0
2007-07-19 13:30:00,45.53,45.54,45.5,45.52,82700.0,29.5557,29.5622,29.5362,29.5492,82700.0
2007-07-19 13:35:00,45.52,45.53,45.51,45.51,54500.0,29.5492,29.5557,29.5427,29.5427,54500.0
2007-07-19 13:40:00,45.51,45.53,45.5,45.51,60600.0,29.5427,29.5557,29.5362,29.5427,60600.0
2007-07-19 13:45:00,45.51,45.54,45.47,45.53,158500.0,29.5427,29.5622,29.5167,29.5557,158500.0
2007-07-19 13:50:00,45.53,45.58,45.52,45.56,166700.0,29.5557,29.5881,29.5492,29.5751,166700.0
2007-07-19 13:55:00,45.56,45.56,45.52,45.54,73200.0,29.5751,29.5751,29.5492,29.5622,73200.0
2007-07-19 14:00:00,45.54,45.56,45.46,45.5,176400.0,29.5622,29.5751,29.5102,29.5362,176400.0
2007-07-19 14:05:00,45.5,45.53,45.46,45.52,119200.0,29.5362,29.5557,29.5102,29.5492,119200.0
2007-07-19 14:10:00,45.52,45.54,45.44,45.45,319200.0,29.5492,29.5622,29.4972,29.5037,319200.0
2007-07-19 14:15:00,45.45,45.48,45.41,45.47,149300.0,29.5037,29.5232,29.4778,29.5167,149300.0
2007-07-19 14:20:00,45.47,45.51,45.47,45.5,153600.0,29.5167,29.5427,29.5167,29.5362,153600.0
2007-07-19 14:25:00,45.5,45.5,45.42,45.48,205700.0,29.5362,29.5362,29.4843,29.5232,205700.0
2007-07-19 14:30:00,45.49,45.54,45.18,45.2,647400.0,29.5297,29.5622,29.3285,29.3414,647400.0
2007-07-19 14:35:00,45.19,45.45,45.15,45.35,932400.0,29.335,29.5037,29.309,29.4388,932400.0
2007-07-19 14:40:00,45.35,45.35,45.27,45.3,377900.0,29.4388,29.4388,29.3869,29.4064,377900.0
2007-07-19 14:45:00,45.3,45.31,45.14,45.17,649900.0,29.4064,29.4128,29.3025,29.322,649900.0
2007-07-19 14:50:00,45.17,45.17,45.03,45.1,532000.0,29.322,29.322,29.2311,29.2765,532000.0
2007-07-19 14:55:00,45.1,45.1,44.87,44.87,776900.0,29.2765,29.2765,29.1272,29.1272,776900.0
2007-07-19 15:00:00,44.87,44.91,44.73,44.78,1342900.0,29.1272,29.1532,29.0363,29.0688,1342900.0
2007-07-19 15:05:00,44.78,44.8,44.52,44.55,1157900.0,29.0688,29.0818,28.9,28.9195,1157900.0
2007-07-19 15:10:00,44.55,44.68,44.53,44.54,1700100.0,28.9195,29.0039,28.9065,28.913,1700100.0
2007-07-19 15:15:00,44.54,44.54,44.22,44.3,1649900.0,28.913,28.913,28.7053,28.7572,1649900.0
2007-07-19 15:20:00,44.3,44.3,43.91,44.0,2692600.0,28.7572,28.7572,28.504,28.5625,2692600.0
2007-07-19 15:25:00,44.0,44.0,43.32,43.55,2381800.0,28.5625,28.5625,28.121,28.2703,2381800.0
2007-07-19 15:30:00,43.55,43.85,43.53,43.77,2349600.0,28.2703,28.4651,28.2574,28.4132,2349600.0
2007-07-19 15:35:00,43.76,43.81,43.5,43.57,1461100.0,28.4067,28.4391,28.2379,28.2833,1461100.0
2007-07-19 15:40:00,43.57,43.57,43.08,43.12,2451500.0,28.2833,28.2833,27.9653,27.9912,2451500.0
2007-07-19 15:45:00,43.11,43.4,43.0,43.3,1858500.0,27.9847,28.173,27.9133,28.1081,1858500.0
2007-07-19 15:50:00,43.29,43.57,43.29,43.46,2015400.0,28.1016,28.2833,28.1016,28.2119,2015400.0
2007-07-19 15:55:00,43.47,43.53,43.32,43.32,2195300.0,28.2184,28.2574,28.121,28.121,2195300.0
2007-07-20 09:30:00,43.87,44.0,43.8,43.9,4789100.0,28.4781,28.5625,28.4326,28.4976,4789100.0
2007-07-20 09:35:00,43.89,43.91,43.87,43.89,867900.0,28.4911,28.504,28.4781,28.4911,867900.0
2007-07-20 09:40:00,43.89,43.92,43.79,43.88,1235700.0,28.4911,28.5105,28.4261,28.4846,1235700.0
2007-07-20 09:45:00,43.87,43.91,43.87,43.9,904200.0,28.4781,28.504,28.4781,28.4976,904200.0
2007-07-20 09:50:00,43.9,43.96,43.87,43.88,716600.0,28.4976,28.5365,28.4781,28.4846,716600.0
2007-07-20 09:55:00,43.88,43.89,43.71,43.78,610200.0,28.4846,28.4911,28.3742,28.4197,610200.0
2007-07-20 10:00:00,43.79,43.87,43.78,43.8,535000.0,28.4261,28.4781,28.4197,28.4326,535000.0
2007-07-20 10:05:00,43.8,43.82,43.78,43.8,559100.0,28.4326,28.4456,28.4197,28.4326,559100.0
2007-07-20 10:10:00,43.8,43.86,43.79,43.86,449300.0,28.4326,28.4716,28.4261,28.4716,449300.0
2007-07-20 10:15:00,43.86,43.88,43.82,43.85,315700.0,28.4716,28.4846,28.4456,28.4651,315700.0
2007-07-20 10:20:00,43.84,43.86,43.79,43.81,255700.0,28.4586,28.4716,28.4261,28.4391,255700.0
2007-07-20 10:25:00,43.81,43.84,43.75,43.81,174500.0,28.4391,28.4586,28.4002,28.4391,174500.0
2007-07-20 10:30:00,43.8,43.88,43.8,43.85,251500.0,28.4326,28.4846,28.4326,28.4651,251500.0
2007-07-20 10:35:00,43.86,43.87,43.79,43.84,411000.0,28.4716,28.4781,28.4261,28.4586,411000.0
2007-07-20 10:40:00,43.83,43.85,43.79,43.8,308100.0,28.4521,28.4651,28.4261,28.4326,308100.0
2007-07-20 10:45:00,43.8,43.86,43.74,43.86,436900.0,28.4326,28.4716,28.3937,28.4716,436900.0
2007-07-20 10:50:00,43.86,43.87,43.82,43.84,254200.0,28.4716,28.4781,28.4456,28.4586,254200.0
2007-07-20 10:55:00,43.85,43.85,43.81,43.84,162000.0,28.4651,28.4651,28.4391,28.4586,162000.0
2007-07-20 11:00:00,43.83,43.84,43.7,43.75,307800.0,28.4521,28.4586,28.3677,28.4002,307800.0
2007-07-20 11:05:00,43.74,43.79,43.4,43.5,1476000.0,28.3937,28.4261,28.173,28.2379,1476000.0
2007-07-20 11:10:00,43.43,43.82,43.4,43.66,1177000.0,28.1925,28.4456,28.173,28.3418,1177000.0
2007-07-20 11:15:00,43.67,43.82,43.63,43.7,362500.0,28.3482,28.4456,28.3223,28.3677,362500.0
2007-07-20 11:20:00,43.7,43.7,43.47,43.59,273800.0,28.3677,28.3677,28.2184,28.2963,273800.0
2007-07-20 11:25:00,43.59,43.61,43.36,43.49,441800.0,28.2963,28.3093,28.147,28.2314,441800.0
2007-07-20 11:30:00,43.49,43.62,43.49,43.58,214900.0,28.2314,28.3158,28.2314,28.2898,214900.0
2007-07-20 11:35:00,43.58,43.6,43.41,43.45,196700.0,28.2898,28.3028,28.1795,28.2054,196700.0
2007-07-20 11:40:00,43.47,43.86,43.44,43.52,451400.0,28.2184,28.4716,28.1989,28.2509,451400.0
2007-07-20 11:45:00,43.52,43.55,43.49,43.51,83200.0,28.2509,28.2703,28.2314,28.2444,83200.0
2007-07-20 11:50:00,43.51,43.52,43.49,43.5,113500.0,28.2444,28.2509,28.2314,28.2379,113500.0
2007-07-20 11:55:00,43.5,43.52,43.38,43.41,210000.0,28.2379,28.2509,28.16,28.1795,210000.0
2007-07-20 12:00:00,43.41,43.41,43.16,43.17,314600.0,28.1795,28.1795,28.0172,28.0237,314600.0
2007-07-20 12:05:00,43.18,43.37,43.18,43.36,480000.0,28.0302,28.1535,28.0302,28.147,480000.0
2007-07-20 12:10:00,43.37,43.37,43.3,43.32,225900.0,28.1535,28.1535,28.1081,28.121,225900.0
2007-07-20 12:15:00,43.32,43.32,43.17,43.2,182200.0,28.121,28.121,28.0237,28.0431,182200.0
2007-07-20 12:20:00,43.21,43.29,43.19,43.28,345800.0,28.0496,28.1016,28.0367,28.0951,345800.0
2007-07-20 12:25:00,43.27,43.44,43.23,43.43,210300.0,28.0886,28.1989,28.0626,28.1925,210300.0
2007-07-20 12:30:00,43.42,43.44,43.36,43.37,137800.0,28.186,28.1989,28.147,28.1535,137800.0
2007-07-20 12:35:00,43.38,43.38,43.25,43.29,155600.0,28.16,28.16,28.0756,28.1016,155600.0
2007-07-20 12:40:00,43.29,43.34,43.25,43.25,151700.0,28.1016,28.134,28.0756,28.0756,151700.0
2007-07-20 12:45:00,43.25,43.36,43.25,43.25,145300.0,28.0756,28.147,28.0756,28.0756,145300.0
2007-07-20 12:50:00,43.25,43.32,43.25,43.28,157200.0,28.0756,28.121,28.0756,28.0951,157200.0
2007-07-20 12:55:00,43.29,43.32,43.25,43.29,246900.0,28.1016,28.121,28.0756,28.1016,246900.0
2007-07-20 13:00:00,43.29,43.35,43.28,43.3,160600.0,28.1016,28.1405,28.0951,28.1081,160600.0
2007-07-20 13:05:00,43.3,43.32,43.25,43.25,190700.0,28.1081,28.121,28.0756,28.0756,190700.0
2007-07-20 13:10:00,43.26,43.32,43.25,43.27,98600.0,28.0821,28.121,28.0756,28.0886,98600.0
2007-07-20 13:15:00,43.28,43.35,43.26,43.32,124300.0,28.0951,28.1405,28.0821,28.121,124300.0
2007-07-20 13:20:00,43.31,43.32,43.22,43.26,175000.0,28.1146,28.121,28.0561,28.0821,175000.0
2007-07-20 13:25:00,43.28,43.29,43.22,43.25,147700.0,28.0951,28.1016,28.0561,28.0756,147700.0
2007-07-20 13:30:00,43.25,43.28,43.24,43.28,130300.0,28.0756,28.0951,28.0691,28.0951,130300.0
2007-07-20 13:35:00,43.28,43.35,43.28,43.31,110800.0,28.0951,28.1405,28.0951,28.1146,110800.0
2007-07-20 13:40:00,43.31,43.42,43.31,43.35,174200.0,28.1146,28.186,28.1146,28.1405,174200.0
2007-07-20 13:45:00,43.35,43.37,43.32,43.35,111600.0,28.1405,28.1535,28.121,28.1405,111600.0
2007-07-20 13:50:00,43.35,43.44,43.34,43.37,195600.0,28.1405,28.1989,28.134,28.1535,195600.0
2007-07-20 13:55:00,43.38,43.46,43.36,43.45,226500.0,28.16,28.2119,28.147,28.2054,226500.0
2007-07-20 14:00:00,43.45,43.45,43.41,43.42,216800.0,28.2054,28.2054,28.1795,28.186,216800.0
2007-07-20 14:05:00,43.44,43.44,43.37,43.37,444300.0,28.1989,28.1989,28.1535,28.1535,444300.0
2007-07-20 14:10:00,43.38,43.4,43.34,43.35,209600.0,28.16,28.173,28.134,28.1405,209600.0
2007-07-20 14:15:00,43.35,43.36,43.29,43.3,241300.0,28.1405,28.147,28.1016,28.1081,241300.0
2007-07-20 14:20:00,43.31,43.32,43.24,43.27,258700.0,28.1146,28.121,28.0691,28.0886,258700.0
2007-07-20 14:25:00,43.28,43.29,43.17,43.18,207100.0,28.0951,28.1016,28.0237,28.0302,207100.0
2007-07-20 14:30:00,43.17,43.27,43.13,43.25,312000.0,28.0237,28.0886,27.9977,28.0756,312000.0
2007-07-20 14:35:00,43.25,43.29,43.18,43.22,316200.0,28.0756,28.1016,28.0302,28.0561,316200.0
2007-07-20 14:40:00,43.22,43.27,43.18,43.2,142300.0,28.0561,28.0886,28.0302,28.0431,142300.0
2007-07-20 14:45:00,43.19,43.23,43.16,43.17,180700.0,28.0367,28.0626,28.0172,28.0237,180700.0
2007-07-20 14:50:00,43.17,43.2,43.13,43.14,189600.0,28.0237,28.0431,27.9977,28.0042,189600.0
2007-07-20 14:55:00,43.14,43.16,43.08,43.15,177000.0,28.0042,28.0172,27.9653,28.0107,177000.0
2007-07-20 15:00:00,43.14,43.21,43.13,43.21,273400.0,28.0042,28.0496,27.9977,28.0496,273400.0
2007-07-20 15:05:00,43.21,43.21,43.05,43.06,247400.0,28.0496,28.0496,27.9458,27.9523,247400.0
2007-07-20 15:10:00,43.06,43.06,43.0,43.03,269200.0,27.9523,27.9523,27.9133,27.9328,269200.0
2007-07-20 15:15:00,43.03,43.15,43.03,43.14,390100.0,27.9328,28.0107,27.9328,28.0042,390100.0
2007-07-20 15:20:00,43.14,43.2,43.13,43.16,325100.0,28.0042,28.0431,27.9977,28.0172,325100.0
2007-07-20 15:25:00,43.16,43.22,43.16,43.2,221600.0,28.0172,28.0561,28.0172,28.0431,221600.0
2007-07-20 15:30:00,43.19,43.21,43.0,43.01,353800.0,28.0367,28.0496,27.9133,27.9198,353800.0
2007-07-20 15:35:00,43.01,43.18,43.0,43.01,271400.0,27.9198,28.0302,27.9133,27.9198,271400.0
2007-07-20 15:40:00,43.0,43.02,42.94,43.0,759200.0,27.9133,27.9263,27.8744,27.9133,759200.0
2007-07-20 15:45:00,43.0,43.01,42.85,42.91,696400.0,27.9133,27.9198,27.8159,27.8549,696400.0
2007-07-20 15:50:00,42.92,42.93,42.64,42.8,1078300.0,27.8614,27.8679,27.6796,27.7835,1078300.0
2007-07-20 15:55:00,42.81,43.03,42.78,43.03,1449500.0,27.79,27.9328,27.7705,27.9328,1449500.0
2007-07-23 09:30:00,43.25,43.25,42.91,42.93,280500.0,28.0756,28.0756,27.8549,27.8679,280500.0
2007-07-23 09:35:00,42.93,43.07,42.9,43.06,217100.0,27.8679,27.9588,27.8484,27.9523,217100.0
2007-07-23 09:40:00,43.06,43.07,42.86,42.9,311500.0,27.9523,27.9588,27.8224,27.8484,311500.0
2007-07-23 09:45:00,42.92,43.0,42.81,42.83,338500.0,27.8614,27.9133,27.79,27.803,338500.0
2007-07-23 09:50:00,42.82,42.99,42.59,42.6,495300.0,27.7965,27.9068,27.6472,27.6537,495300.0
2007-07-23 09:55:00,42.6,42.79,42.48,42.53,780100.0,27.6537,27.777,27.5758,27.6082,780100.0
2007-07-23 10:00:00,42.53,42.76,42.52,42.75,460600.0,27.6082,27.7575,27.6017,27.751,460600.0
2007-07-23 10:05:00,42.75,42.8,42.61,42.61,357800.0,27.751,27.7835,27.6602,27.6602,357800.0
2007-07-23 10:10:00,42.61,42.75,42.55,42.65,170900.0,27.6602,27.751,27.6212,27.6861,170900.0
2007-07-23 10:15:00,42.66,42.83,42.66,42.7,282500.0,27.6926,27.803,27.6926,27.7186,282500.0
2007-07-23 10:20:00,42.69,42.7,42.55,42.56,173600.0,27.7121,27.7186,27.6212,27.6277,173600.0
2007-07-23 10:25:00,42.57,42.65,42.51,42.52,228400.0,27.6342,27.6861,27.5952,27.6017,228400.0
2007-07-23 10:30:00,42.52,42.6,42.51,42.56,295300.0,27.6017,27.6537,27.5952,27.6277,295300.0
2007-07-23 10:35:00,42.55,42.57,42.42,42.51,361600.0,27.6212,27.6342,27.5368,27.5952,361600.0
2007-07-23 10:40:00,42.52,42.52,42.43,42.44,242400.0,27.6017,27.6017,27.5433,27.5498,242400.0
2007-07-23 10:45:00,42.44,42.51,42.37,42.46,183700.0,27.5498,27.5952,27.5044,27.5628,183700.0
2007-07-23 10:50:00,42.47,42.52,42.42,42.49,156100.0,27.5693,27.6017,27.5368,27.5823,156100.0
2007-07-23 10:55:00,42.5,42.65,42.49,42.58,260700.0,27.5887,27.6861,27.5823,27.6407,260700.0
2007-07-23 11:00:00,42.57,42.58,42.45,42.5,212700.0,27.6342,27.6407,27.5563,27.5887,212700.0
2007-07-23 11:05:00,42.5,42.52,42.47,42.47,145000.0,27.5887,27.6017,27.5693,27.5693,145000.0
2007-07-23 11:10:00,42.47,42.51,42.45,42.5,129500.0,27.5693,27.5952,27.5563,27.5887,129500.0
2007-07-23 11:15:00,42.51,42.53,42.49,42.53,119200.0,27.5952,27.6082,27.5823,27.6082,119200.0
2007-07-23 11:20:00,42.53,42.58,42.52,42.58,165400.0,27.6082,27.6407,27.6017,27.6407,165400.0
2007-07-23 11:25:00,42.56,42.59,42.54,42.57,136700.0,27.6277,27.6472,27.6147,27.6342,136700.0
2007-07-23 11:30:00,42.56,42.6,42.53,42.54,169100.0,27.6277,27.6537,27.6082,27.6147,169100.0
2007-07-23 11:35:00,42.54,42.54,42.42,42.48,276800.0,27.6147,27.6147,27.5368,27.5758,276800.0
2007-07-23 11:40:00,42.48,42.5,42.47,42.5,99300.0,27.5758,27.5887,27.5693,27.5887,99300.0
2007-07-23 11:45:00,42.5,42.53,42.45,42.49,271900.0,27.5887,27.6082,27.5563,27.5823,271900.0
2007-07-23 11:50:00,42.49,42.52,42.45,42.48,372800.0,27.5823,27.6017,27.5563,27.5758,372800.0
2007-07-23 11:55:00,42.47,42.52,42.4,42.4,175200.0,27.5693,27.6017,27.5238,27.5238,175200.0
2007-07-23 12:00:00,42.4,42.45,42.37,42.41,175700.0,27.5238,27.5563,27.5044,27.5303,175700.0
2007-07-23 12:05:00,42.42,42.51,42.39,42.41,271000.0,27.5368,27.5952,27.5173,27.5303,271000.0
2007-07-23 12:10:00,42.42,42.42,42.36,42.39,196100.0,27.5368,27.5368,27.4979,27.5173,196100.0
2007-07-23 12:15:00,42.4,42.4,42.36,42.37,132400.0,27.5238,27.5238,27.4979,27.5044,132400.0
2007-07-23 12:20:00,42.37,42.39,42.36,42.36,183200.0,27.5044,27.5173,27.4979,27.4979,183200.0
2007-07-23 12:25:00,42.36,42.39,42.36,42.39,112600.0,27.4979,27.5173,27.4979,27.5173,112600.0
2007-07-23 12:30:00,42.38,42.4,42.27,42.33,258200.0,27.5108,27.5238,27.4394,27.4784,258200.0
2007-07-23 12:35:00,42.33,42.46,42.33,42.45,181700.0,27.4784,27.5628,27.4784,27.5563,181700.0
2007-07-23 12:40:00,42.45,42.45,42.34,42.35,112500.0,27.5563,27.5563,27.4849,27.4914,112500.0
2007-07-23 12:45:00,42.34,42.37,42.29,42.35,266200.0,27.4849,27.5044,27.4524,27.4914,266200.0
2007-07-23 12:50:00,42.35,42.35,42.33,42.34,76800.0,27.4914,27.4914,27.4784,27.4849,76800.0
2007-07-23 12:55:00,42.33,42.36,42.18,42.18,496600.0,27.4784,27.4979,27.381,27.381,496600.0
2007-07-23 13:00:00,42.18,42.28,42.16,42.28,327500.0,27.381,27.4459,27.368,27.4459,327500.0
2007-07-23 13:05:00,42.28,42.32,42.28,42.29,139100.0,27.4459,27.4719,27.4459,27.4524,139100.0
2007-07-23 13:10:00,42.29,42.39,42.25,42.39,312300.0,27.4524,27.5173,27.4265,27.5173,312300.0
2007-07-23 13:15:00,42.38,42.44,42.38,42.42,82300.0,27.5108,27.5498,27.5108,27.5368,82300.0
2007-07-23 13:20:00,42.42,42.5,42.4,42.45,204700.0,27.5368,27.5887,27.5238,27.5563,204700.0
2007-07-23 13:25:00,42.45,42.52,42.42,42.47,421100.0,27.5563,27.6017,27.5368,27.5693,421100.0
2007-07-23 13:30:00,42.48,42.52,42.46,42.49,163700.0,27.5758,27.6017,27.5628,27.5823,163700.0
2007-07-23 13:35:00,42.5,42.54,42.46,42.53,123900.0,27.5887,27.6147,27.5628,27.6082,123900.0
2007-07-23 13:40:00,42.53,42.59,42.53,42.59,90900.0,27.6082,27.6472,27.6082,27.6472,90900.0
2007-07-23 13:45:00,42.58,42.7,42.54,42.64,324000.0,27.6407,27.7186,27.6147,27.6796,324000.0
2007-07-23 13:50:00,42.64,42.72,42.64,42.7,395300.0,27.6796,27.7316,27.6796,27.7186,395300.0
2007-07-23 13:55:00,42.7,42.7,42.54,42.56,254400.0,27.7186,27.7186,27.6147,27.6277,254400.0
2007-07-23 14:00:00,42.56,42.66,42.56,42.63,131800.0,27.6277,27.6926,27.6277,27.6731,131800.0
2007-07-23 14:05:00,42.64,42.64,42.54,42.6,121800.0,27.6796,27.6796,27.6147,27.6537,121800.0
2007-07-23 14:10:00,42.6,42.61,42.5,42.59,112500.0,27.6537,27.6602,27.5887,27.6472,112500.0
2007-07-23 14:15:00,42.58,42.7,42.54,42.7,87200.0,27.6407,27.7186,27.6147,27.7186,87200.0
2007-07-23 14:20:00,42.68,42.75,42.66,42.72,129300.0,27.7056,27.751,27.6926,27.7316,129300.0
2007-07-23 14:25:00,42.72,42.75,42.69,42.71,111700.0,27.7316,27.751,27.7121,27.7251,111700.0
2007-07-23 14:30:00,42.71,42.76,42.7,42.72,101900.0,27.7251,27.7575,27.7186,27.7316,101900.0
2007-07-23 14:35:00,42.72,42.81,42.72,42.8,143400.0,27.7316,27.79,27.7316,27.7835,143400.0
2007-07-23 14:40:00,42.8,42.87,42.8,42.84,149500.0,27.7835,27.8289,27.7835,27.8095,149500.0
2007-07-23 14:45:00,42.85,42.9,42.82,42.85,239100.0,27.8159,27.8484,27.7965,27.8159,239100.0
2007-07-23 14:50:00,42.85,42.96,42.83,42.94,260600.0,27.8159,27.8874,27.803,27.8744,260600.0
2007-07-23 14:55:00,42.94,43.15,42.94,43.01,442700.0,27.8744,28.0107,27.8744,27.9198,442700.0
2007-07-23 15:00:00,43.01,43.03,42.81,42.81,402300.0,27.9198,27.9328,27.79,27.79,402300.0
2007-07-23 15:05:00,42.81,42.87,42.81,42.85,255600.0,27.79,27.8289,27.79,27.8159,255600.0
2007-07-23 15:10:00,42.84,42.86,42.78,42.82,407200.0,27.8095,27.8224,27.7705,27.7965,407200.0
2007-07-23 15:15:00,42.82,42.85,42.78,42.8,125000.0,27.7965,27.8159,27.7705,27.7835,125000.0
2007-07-23 15:20:00,42.8,42.86,42.77,42.83,133000.0,27.7835,27.8224,27.764,27.803,133000.0
2007-07-23 15:25:00,42.83,42.84,42.78,42.79,142800.0,27.803,27.8095,27.7705,27.777,142800.0
2007-07-23 15:30:00,42.79,42.81,42.65,42.7,217600.0,27.777,27.79,27.6861,27.7186,217600.0
2007-07-23 15:35:00,42.69,42.7,42.52,42.55,288200.0,27.7121,27.7186,27.6017,27.6212,288200.0
2007-07-23 15:40:00,42.55,42.7,42.54,42.65,334600.0,27.6212,27.7186,27.6147,27.6861,334600.0
2007-07-23 15:45:00,42.65,42.68,42.59,42.63,276200.0,27.6861,27.7056,27.6472,27.6731,276200.0
2007-07-23 15:50:00,42.64,42.74,42.63,42.67,367900.0,27.6796,27.7445,27.6731,27.6991,367900.0
2007-07-23 15:55:00,42.67,42.77,42.64,42.74,431800.0,27.6991,27.764,27.6796,27.7445,431800.0
2007-07-24 09:30:00,42.67,42.79,42.51,42.65,485400.0,27.6991,27.777,27.5952,27.6861,485400.0
2007-07-24 09:35:00,42.65,43.24,42.62,43.08,757900.0,27.6861,28.0691,27.6666,27.9653,757900.0
2007-07-24 09:40:00,43.08,43.1,43.0,43.01,375200.0,27.9653,27.9782,27.9133,27.9198,375200.0
2007-07-24 09:45:00,43.03,43.08,42.65,42.98,450800.0,27.9328,27.9653,27.6861,27.9003,450800.0
2007-07-24 09:50:00,42.99,43.19,42.98,43.11,552000.0,27.9068,28.0367,27.9003,27.9847,552000.0
2007-07-24 09:55:00,43.11,43.24,43.11,43.21,532600.0,27.9847,28.0691,27.9847,28.0496,532600.0
2007-07-24 10:00:00,43.22,43.47,43.2,43.43,278700.0,28.0561,28.2184,28.0431,28.1925,278700.0
2007-07-24 10:05:00,43.43,43.45,43.2,43.26,462700.0,28.1925,28.2054,28.0431,28.0821,462700.0
2007-07-24 10:10:00,43.27,43.38,43.27,43.36,148700.0,28.0886,28.16,28.0886,28.147,148700.0
2007-07-24 10:15:00,43.37,43.49,43.35,43.45,196300.0,28.1535,28.2314,28.1405,28.2054,196300.0
2007-07-24 10:20:00,43.44,43.68,43.44,43.68,432300.0,28.1989,28.3547,28.1989,28.3547,432300.0
2007-07-24 10:25:00,43.68,43.69,43.61,43.66,257800.0,28.3547,28.3612,28.3093,28.3418,257800.0
2007-07-24 10:30:00,43.66,43.73,43.65,43.67,316200.0,28.3418,28.3872,28.3353,28.3482,316200.0
2007-07-24 10:35:00,43.68,43.72,43.62,43.64,389500.0,28.3547,28.3807,28.3158,28.3288,389500.0
2007-07-24 10:40:00,43.63,43.79,43.6,43.75,415000.0,28.3223,28.4261,28.3028,28.4002,415000.0
2007-07-24 10:45:00,43.76,43.97,43.72,43.93,616000.0,28.4067,28.543,28.3807,28.517,616000.0
2007-07-24 10:50:00,43.94,43.97,43.75,43.85,261600.0,28.5235,28.543,28.4002,28.4651,261600.0
2007-07-24 10:55:00,43.86,43.89,43.61,43.85,516200.0,28.4716,28.4911,28.3093,28.4651,516200.0
2007-07-24 11:00:00,43.84,43.95,43.83,43.89,566300.0,28.4586,28.53,28.4521,28.4911,566300.0
2007-07-24 11:05:00,43.89,43.9,43.71,43.72,153500.0,28.4911,28.4976,28.3742,28.3807,153500.0
2007-07-24 11:10:00,43.72,43.89,43.72,43.79,201900.0,28.3807,28.4911,28.3807,28.4261,201900.0
2007-07-24 11:15:00,43.79,43.83,43.74,43.79,100400.0,28.4261,28.4521,28.3937,28.4261,100400.0
2007-07-24 11:20:00,43.79,43.79,43.65,43.66,142200.0,28.4261,28.4261,28.3353,28.3418,142200.0
2007-07-24 11:25:00,43.67,43.75,43.65,43.71,84500.0,28.3482,28.4002,28.3353,28.3742,84500.0
2007-07-24 11:30:00,43.71,43.72,43.59,43.61,112500.0,28.3742,28.3807,28.2963,28.3093,112500.0
2007-07-24 11:35:00,43.61,43.61,43.46,43.5,235700.0,28.3093,28.3093,28.2119,28.2379,235700.0
2007-07-24 11:40:00,43.5,43.57,43.5,43.57,116700.0,28.2379,28.2833,28.2379,28.2833,116700.0
2007-07-24 11:45:00,43.57,43.58,43.48,43.57,176100.0,28.2833,28.2898,28.2249,28.2833,176100.0
2007-07-24 11:50:00,43.56,43.59,43.47,43.5,264800.0,28.2768,28.2963,28.2184,28.2379,264800.0
2007-07-24 11:55:00,43.5,43.65,43.5,43.61,143300.0,28.2379,28.3353,28.2379,28.3093,143300.0
2007-07-24 12:00:00,43.61,43.73,43.6,43.67,158800.0,28.3093,28.3872,28.3028,28.3482,158800.0
2007-07-24 12:05:00,43.68,43.68,43.59,43.65,76500.0,28.3547,28.3547,28.2963,28.3353,76500.0
2007-07-24 12:10:00,43.66,43.66,43.57,43.64,136200.0,28.3418,28.3418,28.2833,28.3288,136200.0
2007-07-24 12:15:00,43.64,43.68,43.6,43.66,207500.0,28.3288,28.3547,28.3028,28.3418,207500.0
2007-07-24 12:20:00,43.67,43.74,43.66,43.72,148200.0,28.3482,28.3937,28.3418,28.3807,148200.0
2007-07-24 12:25:00,43.72,43.85,43.72,43.75,149600.0,28.3807,28.4651,28.3807,28.4002,149600.0
2007-07-24 12:30:00,43.75,43.91,43.75,43.85,259100.0,28.4002,28.504,28.4002,28.4651,259100.0
2007-07-24 12:35:00,43.85,43.91,43.82,43.82,112200.0,28.4651,28.504,28.4456,28.4456,112200.0
2007-07-24 12:40:00,43.82,43.94,43.82,43.91,238300.0,28.4456,28.5235,28.4456,28.504,238300.0
2007-07-24 12:45:00,43.91,43.93,43.82,43.84,273900.0,28.504,28.517,28.4456,28.4586,273900.0
2007-07-24 12:50:00,43.82,43.91,43.78,43.9,404000.0,28.4456,28.504,28.4197,28.4976,404000.0
2007-07-24 12:55:00,43.89,43.97,43.87,43.9,177300.0,28.4911,28.543,28.4781,28.4976,177300.0
2007-07-24 13:00:00,43.9,44.18,43.89,44.07,301200.0,28.4976,28.6793,28.4911,28.6079,301200.0
2007-07-24 13:05:00,44.07,44.1,44.0,44.05,317000.0,28.6079,28.6274,28.5625,28.5949,317000.0
2007-07-24 13:10:00,44.05,44.15,44.05,44.08,158500.0,28.5949,28.6598,28.5949,28.6144,158500.0
2007-07-24 13:15:00,44.07,44.14,44.01,44.08,151300.0,28.6079,28.6533,28.569,28.6144,151300.0
2007-07-24 13:20:00,44.08,44.11,44.06,44.1,265700.0,28.6144,28.6339,28.6014,28.6274,265700.0
2007-07-24 13:25:00,44.1,44.1,43.96,43.97,96400.0,28.6274,28.6274,28.5365,28.543,96400.0
2007-07-24 13:30:00,43.97,44.0,43.94,44.0,127500.0,28.543,28.5625,28.5235,28.5625,127500.0
2007-07-24 13:35:00,43.99,44.01,43.96,43.96,202400.0,28.556,28.569,28.5365,28.5365,202400.0
2007-07-24 13:40:00,43.96,44.16,43.96,44.1,170100.0,28.5365,28.6663,28.5365,28.6274,170100.0
2007-07-24 13:45:00,44.1,44.14,44.02,44.05,175400.0,28.6274,28.6533,28.5754,28.5949,175400.0
2007-07-24 13:50:00,44.05,44.05,43.9,43.99,233500.0,28.5949,28.5949,28.4976,28.556,233500.0
2007-07-24 13:55:00,44.0,44.05,43.9,43.94,115600.0,28.5625,28.5949,28.4976,28.5235,115600.0
2007-07-24 14:00:00,43.93,43.97,43.88,43.95,107000.0,28.517,28.543,28.4846,28.53,107000.0
2007-07-24 14:05:00,43.95,43.96,43.89,43.9,188800.0,28.53,28.5365,28.4911,28.4976,188800.0
2007-07-24 14:10:00,43.91,43.94,43.88,43.9,135800.0,28.504,28.5235,28.4846,28.4976,135800.0
2007-07-24 14:15:00,43.89,43.91,43.83,43.91,190900.0,28.4911,28.504,28.4521,28.504,190900.0
2007-07-24 14:20:00,43.91,43.92,43.77,43.78,306700.0,28.504,28.5105,28.4132,28.4197,306700.0
2007-07-24 14:25:00,43.78,43.84,43.74,43.82,176200.0,28.4197,28.4586,28.3937,28.4456,176200.0
2007-07-24 14:30:00,43.82,43.82,43.7,43.76,159100.0,28.4456,28.4456,28.3677,28.4067,159100.0
2007-07-24 14:35:00,43.76,43.78,43.7,43.7,177000.0,28.4067,28.4197,28.3677,28.3677,177000.0
2007-07-24 14:40:00,43.7,43.8,43.63,43.72,296700.0,28.3677,28.4326,28.3223,28.3807,296700.0
2007-07-24 14:45:00,43.72,43.8,43.69,43.74,130200.0,28.3807,28.4326,28.3612,28.3937,130200.0
2007-07-24 14:50:00,43.74,43.74,43.63,43.71,161700.0,28.3937,28.3937,28.3223,28.3742,161700.0
2007-07-24 14:55:00,43.71,43.78,43.58,43.65,171800.0,28.3742,28.4197,28.2898,28.3353,171800.0
2007-07-24 15:00:00,43.65,43.68,43.44,43.51,439300.0,28.3353,28.3547,28.1989,28.2444,439300.0
2007-07-24 15:05:00,43.52,43.54,43.2,43.25,535900.0,28.2509,28.2639,28.0431,28.0756,535900.0
2007-07-24 15:10:00,43.25,43.39,43.18,43.26,908600.0,28.0756,28.1665,28.0302,28.0821,908600.0
2007-07-24 15:15:00,43.26,43.5,43.24,43.34,373200.0,28.0821,28.2379,28.0691,28.134,373200.0
2007-07-24 15:20:00,43.33,43.43,43.29,43.4,265100.0,28.1275,28.1925,28.1016,28.173,265100.0
2007-07-24 15:25:00,43.39,43.44,43.2,43.22,287000.0,28.1665,28.1989,28.0431,28.0561,287000.0
2007-07-24 15:30:00,43.23,43.38,43.19,43.31,216800.0,28.0626,28.16,28.0367,28.1146,216800.0
2007-07-24 15:35:00,43.32,43.32,43.0,43.08,384300.0,28.121,28.121,27.9133,27.9653,384300.0
2007-07-24 15:40:00,43.08,43.1,42.74,43.02,662000.0,27.9653,27.9782,27.7445,27.9263,662000.0
2007-07-24 15:45:00,43.02,43.07,42.91,43.04,345000.0,27.9263,27.9588,27.8549,27.9393,345000.0
2007-07-24 15:50:00,43.04,43.08,42.83,42.95,888300.0,27.9393,27.9653,27.803,27.8809,888300.0
2007-07-24 15:55:00,42.95,43.25,42.88,43.17,731900.0,27.8809,28.0756,27.8354,28.0237,731900.0
2007-07-25 09:30:00,43.26,43.38,43.15,43.25,343500.0,28.0821,28.16,28.0107,28.0756,343500.0
2007-07-25 09:35:00,43.26,43.31,43.1,43.27,231900.0,28.0821,28.1146,27.9782,28.0886,231900.0
2007-07-25 09:40:00,43.25,43.78,43.2,43.61,208300.0,28.0756,28.4197,28.0431,28.3093,208300.0
2007-07-25 09:45:00,43.6,43.6,43.32,43.36,495600.0,28.3028,28.3028,28.121,28.147,495600.0
2007-07-25 09:50:00,43.35,43.7,43.33,43.56,208600.0,28.1405,28.3677,28.1275,28.2768,208600.0
2007-07-25 09:55:00,43.54,43.58,43.4,43.47,136900.0,28.2639,28.2898,28.173,28.2184,136900.0
2007-07-25 10:00:00,43.45,43.51,43.26,43.26,127200.0,28.2054,28.2444,28.0821,28.0821,127200.0
2007-07-25 10:05:00,43.26,43.36,43.12,43.13,214900.0,28.0821,28.147,27.9912,27.9977,214900.0
2007-07-25 10:10:00,43.11,43.2,42.88,42.89,322600.0,27.9847,28.0431,27.8354,27.8419,322600.0
2007-07-25 10:15:00,42.89,43.09,42.83,42.99,402500.0,27.8419,27.9717,27.803,27.9068,402500.0
2007-07-25 10:20:00,42.98,43.0,42.86,42.88,378100.0,27.9003,27.9133,27.8224,27.8354,378100.0
2007-07-25 10:25:00,42.87,42.98,42.76,42.95,262800.0,27.8289,27.9003,27.7575,27.8809,262800.0
2007-07-25 10:30:00,42.96,43.16,42.83,42.91,199700.0,27.8874,28.0172,27.803,27.8549,199700.0
2007-07-25 10:35:00,42.91,43.16,42.91,43.11,299300.0,27.8549,28.0172,27.8549,27.9847,299300.0
2007-07-25 10:40:00,43.11,43.13,42.81,42.85,255000.0,27.9847,27.9977,27.79,27.8159,255000.0
2007-07-25 10:45:00,42.85,43.08,42.72,42.81,250300.0,27.8159,27.9653,27.7316,27.79,250300.0
2007-07-25 10:50:00,42.83,43.07,42.73,43.05,266900.0,27.803,27.9588,27.738,27.9458,266900.0
2007-07-25 10:55:00,43.06,43.29,42.98,43.25,379100.0,27.9523,28.1016,27.9003,28.0756,379100.0
2007-07-25 11:00:00,43.25,43.52,43.17,43.47,338800.0,28.0756,28.2509,28.0237,28.2184,338800.0
2007-07-25 11:05:00,43.48,43.49,43.0,43.0,326200.0,28.2249,28.2314,27.9133,27.9133,326200.0
2007-07-25 11:10:00,43.0,43.17,42.99,43.05,185900.0,27.9133,28.0237,27.9068,27.9458,185900.0
2007-07-25 11:15:00,43.03,43.03,42.81,42.94,147600.0,27.9328,27.9328,27.79,27.8744,147600.0
2007-07-25 11:20:00,42.93,43.05,42.84,42.9,138000.0,27.8679,27.9458,27.8095,27.8484,138000.0
2007-07-25 11:25:00,42.91,43.31,42.87,43.03,137500.0,27.8549,28.1146,27.8289,27.9328,137500.0
2007-07-25 11:30:00,43.03,43.04,42.9,42.91,79300.0,27.9328,27.9393,27.8484,27.8549,79300.0
2007-07-25 11:35:00,42.9,43.06,42.88,42.96,149000.0,27.8484,27.9523,27.8354,27.8874,149000.0
2007-07-25 11:40:00,42.95,43.05,42.91,43.0,86200.0,27.8809,27.9458,27.8549,27.9133,86200.0
2007-07-25 11:45:00,43.0,43.02,42.83,42.91,97000.0,27.9133,27.9263,27.803,27.8549,97000.0
2007-07-25 11:50:00,42.91,42.98,42.8,42.82,125800.0,27.8549,27.9003,27.7835,27.7965,125800.0
2007-07-25 11:55:00,42.83,42.87,42.75,42.83,99900.0,27.803,27.8289,27.751,27.803,99900.0
2007-07-25 12:00:00,42.83,42.98,42.83,42.91,136100.0,27.803,27.9003,27.803,27.8549,136100.0
2007-07-25 12:05:00,42.91,42.95,42.73,42.82,201200.0,27.8549,27.8809,27.738,27.7965,201200.0
2007-07-25 12:10:00,42.83,42.85,42.76,42.82,62300.0,27.803,27.8159,27.7575,27.7965,62300.0
2007-07-25 12:15:00,42.83,42.84,42.73,42.76,119500.0,27.803,27.8095,27.738,27.7575,119500.0
2007-07-25 12:20:00,42.76,42.82,42.75,42.79,79800.0,27.7575,27.7965,27.751,27.777,79800.0
2007-07-25 12:25:00,42.79,42.8,42.76,42.78,101800.0,27.777,27.7835,27.7575,27.7705,101800.0
2007-07-25 12:30:00,42.78,42.82,42.75,42.82,69700.0,27.7705,27.7965,27.751,27.7965,69700.0
2007-07-25 12:35:00,42.82,42.92,42.79,42.84,72200.0,27.7965,27.8614,27.777,27.8095,72200.0
2007-07-25 12:40:00,42.85,42.96,42.78,42.83,118300.0,27.8159,27.8874,27.7705,27.803,118300.0
2007-07-25 12:45:00,42.82,42.89,42.65,42.71,178600.0,27.7965,27.8419,27.6861,27.7251,178600.0
2007-07-25 12:50:00,42.7,42.75,42.45,42.49,426100.0,27.7186,27.751,27.5563,27.5823,426100.0
2007-07-25 12:55:00,42.5,42.68,42.5,42.54,374800.0,27.5887,27.7056,27.5887,27.6147,374800.0
2007-07-25 13:00:00,42.56,42.64,42.56,42.6,165600.0,27.6277,27.6796,27.6277,27.6537,165600.0
2007-07-25 13:05:00,42.61,42.67,42.52,42.54,137500.0,27.6602,27.6991,27.6017,27.6147,137500.0
2007-07-25 13:10:00,42.54,42.57,42.33,42.38,351800.0,27.6147,27.6342,27.4784,27.5108,351800.0
2007-07-25 13:15:00,42.39,42.57,42.36,42.41,309100.0,27.5173,27.6342,27.4979,27.5303,309100.0
2007-07-25 13:20:00,42.41,42.54,42.38,42.54,239300.0,27.5303,27.6147,27.5108,27.6147,239300.0
2007-07-25 13:25:00,42.53,42.63,42.4,42.46,292100.0,27.6082,27.6731,27.5238,27.5628,292100.0
2007-07-25 13:30:00,42.45,42.5,42.39,42.41,350300.0,27.5563,27.5887,27.5173,27.5303,350300.0
2007-07-25 13:35:00,42.4,42.44,42.39,42.44,222200.0,27.5238,27.5498,27.5173,27.5498,222200.0
2007-07-25 13:40:00,42.43,42.67,42.43,42.64,223600.0,27.5433,27.6991,27.5433,27.6796,223600.0
2007-07-25 13:45:00,42.63,42.7,42.59,42.62,209900.0,27.6731,27.7186,27.6472,27.6666,209900.0
2007-07-25 13:50:00,42.61,42.66,42.57,42.66,168900.0,27.6602,27.6926,27.6342,27.6926,168900.0
2007-07-25 13:55:00,42.66,42.74,42.64,42.7,173600.0,27.6926,27.7445,27.6796,27.7186,173600.0
2007-07-25 14:00:00,42.7,42.8,42.65,42.67,311600.0,27.7186,27.7835,27.6861,27.6991,311600.0
2007-07-25 14:05:00,42.68,42.73,42.62,42.65,162700.0,27.7056,27.738,27.6666,27.6861,162700.0
2007-07-25 14:10:00,42.65,42.7,42.53,42.63,310400.0,27.6861,27.7186,27.6082,27.6731,310400.0
2007-07-25 14:15:00,42.63,42.73,42.58,42.62,162800.0,27.6731,27.738,27.6407,27.6666,162800.0
2007-07-25 14:20:00,42.62,42.73,42.58,42.6,145000.0,27.6666,27.738,27.6407,27.6537,145000.0
2007-07-25 14:25:00,42.6,42.7,42.59,42.6,158200.0,27.6537,27.7186,27.6472,27.6537,158200.0
2007-07-25 14:30:00,42.6,42.63,42.55,42.56,211500.0,27.6537,27.6731,27.6212,27.6277,211500.0
2007-07-25 14:35:00,42.56,42.6,42.5,42.51,339100.0,27.6277,27.6537,27.5887,27.5952,339100.0
2007-07-25 14:40:00,42.51,42.59,42.49,42.51,202100.0,27.5952,27.6472,27.5823,27.5952,202100.0
2007-07-25 14:45:00,42.51,42.59,42.43,42.47,221100.0,27.5952,27.6472,27.5433,27.5693,221100.0
2007-07-25 14:50:00,42.47,42.47,42.4,42.42,268900.0,27.5693,27.5693,27.5238,27.5368,268900.0
2007-07-25 14:55:00,42.42,42.5,42.4,42.42,263500.0,27.5368,27.5887,27.5238,27.5368,263500.0
2007-07-25 15:00:00,42.42,42.62,42.41,42.53,516400.0,27.5368,27.6666,27.5303,27.6082,516400.0
2007-07-25 15:05:00,42.53,42.54,42.39,42.53,324200.0,27.6082,27.6147,27.5173,27.6082,324200.0
2007-07-25 15:10:00,42.54,42.7,42.52,42.67,388400.0,27.6147,27.7186,27.6017,27.6991,388400.0
2007-07-25 15:15:00,42.68,42.75,42.55,42.6,443300.0,27.7056,27.751,27.6212,27.6537,443300.0
2007-07-25 15:20:00,42.59,42.74,42.49,42.63,267400.0,27.6472,27.7445,27.5823,27.6731,267400.0
2007-07-25 15:25:00,42.63,42.64,42.43,42.46,262000.0,27.6731,27.6796,27.5433,27.5628,262000.0
2007-07-25 15:30:00,42.47,42.57,42.45,42.56,270600.0,27.5693,27.6342,27.5563,27.6277,270600.0
2007-07-25 15:35:00,42.56,42.56,42.38,42.44,334400.0,27.6277,27.6277,27.5108,27.5498,334400.0
2007-07-25 15:40:00,42.43,42.5,42.38,42.49,785900.0,27.5433,27.5887,27.5108,27.5823,785900.0
2007-07-25 15:45:00,42.49,42.5,42.34,42.43,583800.0,27.5823,27.5887,27.4849,27.5433,583800.0
2007-07-25 15:50:00,42.44,42.51,42.35,42.36,807000.0,27.5498,27.5952,27.4914,27.4979,807000.0
2007-07-25 15:55:00,42.36,42.45,42.33,42.45,910900.0,27.4979,27.5563,27.4784,27.5563,910900.0
2007-07-26 09:30:00,42.1,42.59,42.03,42.37,1029900.0,27.3291,27.6472,27.2836,27.5044,1029900.0
2007-07-26 09:35:00,42.37,42.7,42.2,42.38,713900.0,27.5044,27.7186,27.394,27.5108,713900.0
2007-07-26 09:40:00,42.37,42.39,42.0,42.2,1879100.0,27.5044,27.5173,27.2642,27.394,1879100.0
2007-07-26 09:45:00,42.19,42.25,42.02,42.25,789200.0,27.3875,27.4265,27.2772,27.4265,789200.0
2007-07-26 09:50:00,42.25,42.39,42.2,42.2,621100.0,27.4265,27.5173,27.394,27.394,621100.0
2007-07-26 09:55:00,42.21,42.37,42.21,42.33,455100.0,27.4005,27.5044,27.4005,27.4784,455100.0
2007-07-26 10:00:00,42.34,42.4,42.29,42.4,685700.0,27.4849,27.5238,27.4524,27.5238,685700.0
2007-07-26 10:05:00,42.39,42.53,42.38,42.5,860600.0,27.5173,27.6082,27.5108,27.5887,860600.0
2007-07-26 10:10:00,42.5,42.85,42.5,42.75,1019500.0,27.5887,27.8159,27.5887,27.751,1019500.0
2007-07-26 10:15:00,42.75,42.82,42.72,42.76,593700.0,27.751,27.7965,27.7316,27.7575,593700.0
2007-07-26 10:20:00,42.77,43.07,42.45,42.63,685000.0,27.764,27.9588,27.5563,27.6731,685000.0
2007-07-26 10:25:00,42.62,42.93,42.56,42.76,1013800.0,27.6666,27.8679,27.6277,27.7575,1013800.0
2007-07-26 10:30:00,42.76,43.15,42.74,42.99,421200.0,27.7575,28.0107,27.7445,27.9068,421200.0
2007-07-26 10:35:00,42.99,43.05,42.84,42.87,349000.0,27.9068,27.9458,27.8095,27.8289,349000.0
2007-07-26 10:40:00,42.87,43.05,42.8,42.88,294900.0,27.8289,27.9458,27.7835,27.8354,294900.0
2007-07-26 10:45:00,42.88,43.01,42.85,42.97,368900.0,27.8354,27.9198,27.8159,27.8938,368900.0
2007-07-26 10:50:00,42.97,43.19,42.96,43.14,533100.0,27.8938,28.0367,27.8874,28.0042,533100.0
2007-07-26 10:55:00,43.15,43.24,43.06,43.23,254600.0,28.0107,28.0691,27.9523,28.0626,254600.0
2007-07-26 11:00:00,43.24,43.24,43.07,43.09,519800.0,28.0691,28.0691,27.9588,27.9717,519800.0
2007-07-26 11:05:00,43.09,43.1,42.77,42.95,316500.0,27.9717,27.9782,27.764,27.8809,316500.0
2007-07-26 11:10:00,42.95,42.98,42.75,42.75,175900.0,27.8809,27.9003,27.751,27.751,175900.0
2007-07-26 11:15:00,42.75,42.76,42.35,42.45,470600.0,27.751,27.7575,27.4914,27.5563,470600.0
2007-07-26 11:20:00,42.44,42.71,42.36,42.52,372900.0,27.5498,27.7251,27.4979,27.6017,372900.0
2007-07-26 11:25:00,42.51,42.66,42.48,42.55,156700.0,27.5952,27.6926,27.5758,27.6212,156700.0
2007-07-26 11:30:00,42.56,42.68,42.42,42.43,280700.0,27.6277,27.7056,27.5368,27.5433,280700.0
2007-07-26 11:35:00,42.43,42.57,42.38,42.54,418400.0,27.5433,27.6342,27.5108,27.6147,418400.0
2007-07-26 11:40:00,42.54,42.67,42.51,42.53,256300.0,27.6147,27.6991,27.5952,27.6082,256300.0
2007-07-26 11:45:00,42.53,42.56,42.43,42.45,200800.0,27.6082,27.6277,27.5433,27.5563,200800.0
2007-07-26 11:50:00,42.46,42.55,42.44,42.54,197800.0,27.5628,27.6212,27.5498,27.6147,197800.0
2007-07-26 11:55:00,42.55,42.75,42.55,42.58,283900.0,27.6212,27.751,27.6212,27.6407,283900.0
2007-07-26 12:00:00,42.58,42.6,42.46,42.48,151400.0,27.6407,27.6537,27.5628,27.5758,151400.0
2007-07-26 12:05:00,42.49,42.59,42.41,42.52,321800.0,27.5823,27.6472,27.5303,27.6017,321800.0
2007-07-26 12:10:00,42.53,42.59,42.4,42.45,152500.0,27.6082,27.6472,27.5238,27.5563,152500.0
2007-07-26 12:15:00,42.46,42.48,42.39,42.44,164700.0,27.5628,27.5758,27.5173,27.5498,164700.0
2007-07-26 12:20:00,42.44,42.46,42.35,42.39,309100.0,27.5498,27.5628,27.4914,27.5173,309100.0
2007-07-26 12:25:00,42.38,42.41,42.34,42.36,261300.0,27.5108,27.5303,27.4849,27.4979,261300.0
2007-07-26 12:30:00,42.37,42.4,42.22,42.29,457600.0,27.5044,27.5238,27.407,27.4524,457600.0
2007-07-26 12:35:00,42.3,42.33,42.19,42.21,441100.0,27.4589,27.4784,27.3875,27.4005,441100.0
2007-07-26 12:40:00,42.2,42.21,42.09,42.18,334800.0,27.394,27.4005,27.3226,27.381,334800.0
2007-07-26 12:45:00,42.18,42.33,42.13,42.31,290500.0,27.381,27.4784,27.3486,27.4654,290500.0
2007-07-26 12:50:00,42.3,42.33,42.2,42.2,194700.0,27.4589,27.4784,27.394,27.394,194700.0
2007-07-26 12:55:00,42.2,42.3,42.15,42.16,250300.0,27.394,27.4589,27.3615,27.368,250300.0
2007-07-26 13:00:00,42.16,42.24,42.15,42.23,549100.0,27.368,27.42,27.3615,27.4135,549100.0
2007-07-26 13:05:00,42.23,42.39,42.2,42.3,122500.0,27.4135,27.5173,27.394,27.4589,122500.0
2007-07-26 13:10:00,42.31,42.51,42.3,42.5,140000.0,27.4654,27.5952,27.4589,27.5887,140000.0
2007-07-26 13:15:00,42.47,42.53,42.41,42.42,183000.0,27.5693,27.6082,27.5303,27.5368,183000.0
2007-07-26 13:20:00,42.42,42.51,42.3,42.31,149100.0,27.5368,27.5952,27.4589,27.4654,149100.0
2007-07-26 13:25:00,42.3,42.38,42.25,42.25,145300.0,27.4589,27.5108,27.4265,27.4265,145300.0
2007-07-26 13:30:00,42.26,42.31,42.2,42.22,126900.0,27.4329,27.4654,27.394,27.407,126900.0
2007-07-26 13:35:00,42.22,42.27,42.1,42.12,189300.0,27.407,27.4394,27.3291,27.3421,189300.0
2007-07-26 13:40:00,42.13,42.2,42.1,42.19,135000.0,27.3486,27.394,27.3291,27.3875,135000.0
2007-07-26 13:45:00,42.21,42.37,42.2,42.23,127400.0,27.4005,27.5044,27.394,27.4135,127400.0
2007-07-26 13:50:00,42.2,42.25,42.06,42.07,308200.0,27.394,27.4265,27.3031,27.3096,308200.0
2007-07-26 13:55:00,42.07,42.12,41.96,42.11,626600.0,27.3096,27.3421,27.2382,27.3356,626600.0
2007-07-26 14:00:00,42.11,42.16,42.06,42.1,223900.0,27.3356,27.368,27.3031,27.3291,223900.0
2007-07-26 14:05:00,42.1,42.15,41.99,42.08,265700.0,27.3291,27.3615,27.2577,27.3161,265700.0
2007-07-26 14:10:00,42.07,42.11,41.99,42.0,226100.0,27.3096,27.3356,27.2577,27.2642,226100.0
2007-07-26 14:15:00,42.0,42.01,41.88,41.9,626600.0,27.2642,27.2707,27.1863,27.1993,626600.0
2007-07-26 14:20:00,41.9,41.9,41.6,41.62,586400.0,27.1993,27.1993,27.0045,27.0175,586400.0
2007-07-26 14:25:00,41.62,41.73,41.58,41.62,2217400.0,27.0175,27.0889,26.9915,27.0175,2217400.0
2007-07-26 14:30:00,41.63,41.73,41.6,41.7,888300.0,27.024,27.0889,27.0045,27.0694,888300.0
2007-07-26 14:35:00,41.7,41.76,41.63,41.68,530600.0,27.0694,27.1084,27.024,27.0564,530600.0
2007-07-26 14:40:00,41.69,41.69,41.43,41.43,430300.0,27.0629,27.0629,26.8942,26.8942,430300.0
2007-07-26 14:45:00,41.42,41.53,41.37,41.39,599800.0,26.8877,26.9591,26.8552,26.8682,599800.0
2007-07-26 14:50:00,41.39,41.48,41.3,41.47,496000.0,26.8682,26.9266,26.8098,26.9201,496000.0
2007-07-26 14:55:00,41.47,41.63,41.46,41.59,637700.0,26.9201,27.024,26.9136,26.998,637700.0
2007-07-26 15:00:00,41.58,41.67,41.55,41.66,720500.0,26.9915,27.05,26.9721,27.0435,720500.0
2007-07-26 15:05:00,41.66,41.69,41.54,41.66,545800.0,27.0435,27.0629,26.9656,27.0435,545800.0
2007-07-26 15:10:00,41.65,41.7,41.62,41.69,513000.0,27.037,27.0694,27.0175,27.0629,513000.0
2007-07-26 15:15:00,41.69,41.86,41.68,41.85,387500.0,27.0629,27.1733,27.0564,27.1668,387500.0
2007-07-26 15:20:00,41.85,42.07,41.76,42.0,627000.0,27.1668,27.3096,27.1084,27.2642,627000.0
2007-07-26 15:25:00,42.0,42.03,41.69,41.7,539000.0,27.2642,27.2836,27.0629,27.0694,539000.0
2007-07-26 15:30:00,41.7,41.85,41.6,41.79,396000.0,27.0694,27.1668,27.0045,27.1279,396000.0
2007-07-26 15:35:00,41.79,41.97,41.76,41.95,280000.0,27.1279,27.2447,27.1084,27.2317,280000.0
2007-07-26 15:40:00,41.95,41.95,41.81,41.85,513700.0,27.2317,27.2317,27.1408,27.1668,513700.0
2007-07-26 15:45:00,41.85,42.06,41.8,42.03,765500.0,27.1668,27.3031,27.1343,27.2836,765500.0
2007-07-26 15:50:00,42.02,42.33,41.91,42.32,1079900.0,27.2772,27.4784,27.2057,27.4719,1079900.0
2007-07-26 15:55:00,42.32,42.45,42.24,42.45,1231200.0,27.4719,27.5563,27.42,27.5563,1231200.0
2007-07-27 09:30:00,42.43,42.6,41.89,42.26,315200.0,27.5433,27.6537,27.1928,27.4329,315200.0
2007-07-27 09:35:00,42.22,42.28,42.16,42.19,220700.0,27.407,27.4459,27.368,27.3875,220700.0
2007-07-27 09:40:00,42.19,42.26,41.94,42.16,403500.0,27.3875,27.4329,27.2252,27.368,403500.0
2007-07-27 09:45:00,42.16,42.37,42.15,42.2,379400.0,27.368,27.5044,27.3615,27.394,379400.0
2007-07-27 09:50:00,42.2,42.48,42.02,42.4,461800.0,27.394,27.5758,27.2772,27.5238,461800.0
2007-07-27 09:55:00,42.39,42.61,42.38,42.45,323000.0,27.5173,27.6602,27.5108,27.5563,323000.0
2007-07-27 10:00:00,42.45,42.46,42.26,42.37,362000.0,27.5563,27.5628,27.4329,27.5044,362000.0
2007-07-27 10:05:00,42.37,42.49,42.36,42.49,589500.0,27.5044,27.5823,27.4979,27.5823,589500.0
2007-07-27 10:10:00,42.49,42.59,42.46,42.49,292000.0,27.5823,27.6472,27.5628,27.5823,292000.0
2007-07-27 10:15:00,42.49,42.5,42.37,42.41,250500.0,27.5823,27.5887,27.5044,27.5303,250500.0
2007-07-27 10:20:00,42.41,42.47,42.36,42.39,334100.0,27.5303,27.5693,27.4979,27.5173,334100.0
2007-07-27 10:25:00,42.38,42.41,42.3,42.39,317200.0,27.5108,27.5303,27.4589,27.5173,317200.0
2007-07-27 10:30:00,42.38,42.48,42.32,42.42,255600.0,27.5108,27.5758,27.4719,27.5368,255600.0
2007-07-27 10:35:00,42.42,42.47,42.34,42.38,217100.0,27.5368,27.5693,27.4849,27.5108,217100.0
2007-07-27 10:40:00,42.38,42.38,42.3,42.33,109500.0,27.5108,27.5108,27.4589,27.4784,109500.0
2007-07-27 10:45:00,42.33,42.36,42.29,42.35,165500.0,27.4784,27.4979,27.4524,27.4914,165500.0
2007-07-27 10:50:00,42.35,42.38,42.16,42.16,409800.0,27.4914,27.5108,27.368,27.368,409800.0
2007-07-27 10:55:00,42.16,42.33,42.11,42.32,204800.0,27.368,27.4784,27.3356,27.4719,204800.0
2007-07-27 11:00:00,42.33,42.41,42.32,42.4,270000.0,27.4784,27.5303,27.4719,27.5238,270000.0
2007-07-27 11:05:00,42.4,42.62,42.38,42.61,303800.0,27.5238,27.6666,27.5108,27.6602,303800.0
2007-07-27 11:10:00,42.6,42.68,42.56,42.6,271300.0,27.6537,27.7056,27.6277,27.6537,271300.0
2007-07-27 11:15:00,42.59,42.6,42.51,42.57,141000.0,27.6472,27.6537,27.5952,27.6342,141000.0
2007-07-27 11:20:00,42.57,42.58,42.36,42.38,106000.0,27.6342,27.6407,27.4979,27.5108,106000.0
2007-07-27 11:25:00,42.37,42.44,42.3,42.35,154500.0,27.5044,27.5498,27.4589,27.4914,154500.0
2007-07-27 11:30:00,42.34,42.37,42.28,42.35,129800.0,27.4849,27.5044,27.4459,27.4914,129800.0
2007-07-27 11:35:00,42.35,42.59,42.3,42.37,337900.0,27.4914,27.6472,27.4589,27.5044,337900.0
2007-07-27 11:40:00,42.37,42.37,42.25,42.26,306600.0,27.5044,27.5044,27.4265,27.4329,306600.0
2007-07-27 11:45:00,42.26,42.3,42.2,42.2,177700.0,27.4329,27.4589,27.394,27.394,177700.0
2007-07-27 11:50:00,42.2,42.27,42.15,42.17,209900.0,27.394,27.4394,27.3615,27.3745,209900.0
2007-07-27 11:55:00,42.18,42.5,42.15,42.2,261200.0,27.381,27.5887,27.3615,27.394,261200.0
2007-07-27 12:00:00,42.2,42.2,42.07,42.08,262800.0,27.394,27.394,27.3096,27.3161,262800.0
2007-07-27 12:05:00,42.08,42.17,42.04,42.14,319700.0,27.3161,27.3745,27.2901,27.3551,319700.0
2007-07-27 12:10:00,42.13,42.13,41.96,41.98,501900.0,27.3486,27.3486,27.2382,27.2512,501900.0
2007-07-27 12:15:00,41.98,42.15,41.91,42.11,275300.0,27.2512,27.3615,27.2057,27.3356,275300.0
2007-07-27 12:20:00,42.11,42.13,41.98,42.08,110000.0,27.3356,27.3486,27.2512,27.3161,110000.0
2007-07-27 12:25:00,42.08,42.11,41.99,42.01,153100.0,27.3161,27.3356,27.2577,27.2707,153100.0
2007-07-27 12:30:00,42.01,42.02,41.75,41.78,407100.0,27.2707,27.2772,27.1019,27.1214,407100.0
2007-07-27 12:35:00,41.79,41.94,41.75,41.75,390900.0,27.1279,27.2252,27.1019,27.1019,390900.0
2007-07-27 12:40:00,41.92,42.2,41.9,42.09,217600.0,27.2122,27.394,27.1993,27.3226,217600.0
2007-07-27 12:45:00,42.09,42.1,41.9,41.94,152500.0,27.3226,27.3291,27.1993,27.2252,152500.0
2007-07-27 12:50:00,41.94,42.17,41.93,41.96,143700.0,27.2252,27.3745,27.2187,27.2382,143700.0
2007-07-27 12:55:00,41.96,41.98,41.9,41.93,164400.0,27.2382,27.2512,27.1993,27.2187,164400.0
2007-07-27 13:00:00,41.92,42.1,41.9,42.1,119800.0,27.2122,27.3291,27.1993,27.3291,119800.0
2007-07-27 13:05:00,42.1,42.22,42.05,42.21,195200.0,27.3291,27.407,27.2966,27.4005,195200.0
2007-07-27 13:10:00,42.21,42.21,42.07,42.15,105900.0,27.4005,27.4005,27.3096,27.3615,105900.0
2007-07-27 13:15:00,42.15,42.31,42.13,42.26,173100.0,27.3615,27.4654,27.3486,27.4329,173100.0
2007-07-27 13:20:00,42.27,42.27,42.1,42.19,129100.0,27.4394,27.4394,27.3291,27.3875,129100.0
2007-07-27 13:25:00,42.19,42.19,41.97,42.03,185200.0,27.3875,27.3875,27.2447,27.2836,185200.0
2007-07-27 13:30:00,42.02,42.03,41.86,41.88,147300.0,27.2772,27.2836,27.1733,27.1863,147300.0
2007-07-27 13:35:00,41.88,42.03,41.88,42.03,129400.0,27.1863,27.2836,27.1863,27.2836,129400.0
2007-07-27 13:40:00,42.02,42.16,42.0,42.15,149100.0,27.2772,27.368,27.2642,27.3615,149100.0
2007-07-27 13:45:00,42.14,42.15,42.03,42.1,158100.0,27.3551,27.3615,27.2836,27.3291,158100.0
2007-07-27 13:50:00,42.1,42.29,41.17,42.13,208600.0,27.3291,27.4524,26.7254,27.3486,208600.0
2007-07-27 13:55:00,42.13,42.2,42.09,42.15,400900.0,27.3486,27.394,27.3226,27.3615,400900.0
2007-07-27 14:00:00,42.15,42.23,42.05,42.06,281900.0,27.3615,27.4135,27.2966,27.3031,281900.0
2007-07-27 14:05:00,42.08,42.13,42.02,42.06,267900.0,27.3161,27.3486,27.2772,27.3031,267900.0
2007-07-27 14:10:00,42.05,42.08,41.89,41.96,346000.0,27.2966,27.3161,27.1928,27.2382,346000.0
2007-07-27 14:15:00,41.96,42.13,41.96,42.09,225200.0,27.2382,27.3486,27.2382,27.3226,225200.0
2007-07-27 14:20:00,42.09,42.09,41.93,41.94,222100.0,27.3226,27.3226,27.2187,27.2252,222100.0
2007-07-27 14:25:00,41.93,41.94,41.79,41.82,601200.0,27.2187,27.2252,27.1279,27.1473,601200.0
2007-07-27 14:30:00,41.82,41.91,41.75,41.78,661000.0,27.1473,27.2057,27.1019,27.1214,661000.0
2007-07-27 14:35:00,41.78,41.9,41.77,41.85,279500.0,27.1214,27.1993,27.1149,27.1668,279500.0
2007-07-27 14:40:00,41.83,42.15,41.83,42.08,252200.0,27.1538,27.3615,27.1538,27.3161,252200.0
2007-07-27 14:45:00,42.07,42.27,42.05,42.14,323600.0,27.3096,27.4394,27.2966,27.3551,323600.0
2007-07-27 14:50:00,42.14,42.28,42.05,42.25,277400.0,27.3551,27.4459,27.2966,27.4265,277400.0
2007-07-27 14:55:00,42.25,42.25,42.0,42.0,152500.0,27.4265,27.4265,27.2642,27.2642,152500.0
2007-07-27 15:00:00,42.0,42.01,41.88,41.97,253900.0,27.2642,27.2707,27.1863,27.2447,253900.0
2007-07-27 15:05:00,41.97,42.08,41.91,41.95,190000.0,27.2447,27.3161,27.2057,27.2317,190000.0
2007-07-27 15:10:00,41.95,42.0,41.91,42.0,237400.0,27.2317,27.2642,27.2057,27.2642,237400.0
2007-07-27 15:15:00,42.0,42.01,41.92,42.01,251200.0,27.2642,27.2707,27.2122,27.2707,251200.0
2007-07-27 15:20:00,42.0,42.02,41.93,41.96,227600.0,27.2642,27.2772,27.2187,27.2382,227600.0
2007-07-27 15:25:00,41.96,42.12,41.96,42.05,237800.0,27.2382,27.3421,27.2382,27.2966,237800.0
2007-07-27 15:30:00,42.06,42.18,42.04,42.18,315900.0,27.3031,27.381,27.2901,27.381,315900.0
2007-07-27 15:35:00,42.17,42.18,42.1,42.16,265600.0,27.3745,27.381,27.3291,27.368,265600.0
2007-07-27 15:40:00,42.17,42.18,41.96,41.99,381400.0,27.3745,27.381,27.2382,27.2577,381400.0
2007-07-27 15:45:00,41.99,42.01,41.84,41.87,525200.0,27.2577,27.2707,27.1603,27.1798,525200.0
2007-07-27 15:50:00,41.87,41.88,41.74,41.76,496300.0,27.1798,27.1863,27.0954,27.1084,496300.0
2007-07-27 15:55:00,41.76,41.81,41.65,41.65,1064500.0,27.1084,27.1408,27.037,27.037,1064500.0
2007-07-30 09:30:00,41.8,42.25,41.75,42.17,440900.0,27.1343,27.4265,27.1019,27.3745,440900.0
2007-07-30 09:35:00,42.16,42.17,41.71,41.75,368000.0,27.368,27.3745,27.0759,27.1019,368000.0
2007-07-30 09:40:00,41.75,41.81,41.27,41.33,479100.0,27.1019,27.1408,26.7903,26.8292,479100.0
2007-07-30 09:45:00,41.33,41.88,41.32,41.75,485500.0,26.8292,27.1863,26.8228,27.1019,485500.0
2007-07-30 09:50:00,41.75,41.89,41.64,41.71,159900.0,27.1019,27.1928,27.0305,27.0759,159900.0
2007-07-30 09:55:00,41.71,42.26,41.71,42.11,330000.0,27.0759,27.4329,27.0759,27.3356,330000.0
2007-07-30 10:00:00,42.11,42.19,42.08,42.14,255600.0,27.3356,27.3875,27.3161,27.3551,255600.0
2007-07-30 10:05:00,42.14,42.15,41.98,42.11,220500.0,27.3551,27.3615,27.2512,27.3356,220500.0
2007-07-30 10:10:00,42.11,42.15,42.0,42.03,119400.0,27.3356,27.3615,27.2642,27.2836,119400.0
2007-07-30 10:15:00,42.02,42.3,42.01,42.22,174200.0,27.2772,27.4589,27.2707,27.407,174200.0
2007-07-30 10:20:00,42.23,42.41,42.18,42.35,169700.0,27.4135,27.5303,27.381,27.4914,169700.0
2007-07-30 10:25:00,42.37,42.38,42.25,42.28,147800.0,27.5044,27.5108,27.4265,27.4459,147800.0
2007-07-30 10:30:00,42.3,42.35,42.21,42.29,198500.0,27.4589,27.4914,27.4005,27.4524,198500.0
2007-07-30 10:35:00,42.28,42.3,42.21,42.23,467700.0,27.4459,27.4589,27.4005,27.4135,467700.0
2007-07-30 10:40:00,42.23,42.32,42.18,42.21,238100.0,27.4135,27.4719,27.381,27.4005,238100.0
2007-07-30 10:45:00,42.21,42.35,42.21,42.34,176500.0,27.4005,27.4914,27.4005,27.4849,176500.0
2007-07-30 10:50:00,42.33,42.51,42.31,42.5,254500.0,27.4784,27.5952,27.4654,27.5887,254500.0
2007-07-30 10:55:00,42.5,42.53,42.47,42.49,107500.0,27.5887,27.6082,27.5693,27.5823,107500.0
2007-07-30 11:00:00,42.48,42.65,42.48,42.59,206700.0,27.5758,27.6861,27.5758,27.6472,206700.0
2007-07-30 11:05:00,42.59,42.59,42.35,42.44,930600.0,27.6472,27.6472,27.4914,27.5498,930600.0
2007-07-30 11:10:00,42.46,42.5,42.35,42.41,259300.0,27.5628,27.5887,27.4914,27.5303,259300.0
2007-07-30 11:15:00,42.41,42.55,42.36,42.43,225000.0,27.5303,27.6212,27.4979,27.5433,225000.0
2007-07-30 11:20:00,42.43,42.6,42.43,42.46,112400.0,27.5433,27.6537,27.5433,27.5628,112400.0
2007-07-30 11:25:00,42.46,42.59,42.41,42.58,149500.0,27.5628,27.6472,27.5303,27.6407,149500.0
2007-07-30 11:30:00,42.59,42.61,42.4,42.43,103600.0,27.6472,27.6602,27.5238,27.5433,103600.0
2007-07-30 11:35:00,42.43,42.53,42.42,42.43,62400.0,27.5433,27.6082,27.5368,27.5433,62400.0
2007-07-30 11:40:00,42.43,42.47,42.32,42.44,142700.0,27.5433,27.5693,27.4719,27.5498,142700.0
2007-07-30 11:45:00,42.45,42.65,42.43,42.59,165900.0,27.5563,27.6861,27.5433,27.6472,165900.0
2007-07-30 11:50:00,42.61,42.64,42.54,42.61,84200.0,27.6602,27.6796,27.6147,27.6602,84200.0
2007-07-30 11:55:00,42.63,42.67,42.55,42.63,119200.0,27.6731,27.6991,27.6212,27.6731,119200.0
2007-07-30 12:00:00,42.63,42.67,42.59,42.66,202000.0,27.6731,27.6991,27.6472,27.6926,202000.0
2007-07-30 12:05:00,42.66,42.76,42.66,42.73,137700.0,27.6926,27.7575,27.6926,27.738,137700.0
2007-07-30 12:10:00,42.74,42.76,42.68,42.69,152400.0,27.7445,27.7575,27.7056,27.7121,152400.0
2007-07-30 12:15:00,42.7,42.73,42.59,42.62,171800.0,27.7186,27.738,27.6472,27.6666,171800.0
2007-07-30 12:20:00,42.62,42.64,42.53,42.6,169200.0,27.6666,27.6796,27.6082,27.6537,169200.0
2007-07-30 12:25:00,42.62,42.67,42.59,42.63,119100.0,27.6666,27.6991,27.6472,27.6731,119100.0
2007-07-30 12:30:00,42.63,42.76,42.63,42.75,166100.0,27.6731,27.7575,27.6731,27.751,166100.0
2007-07-30 12:35:00,42.75,42.81,42.73,42.78,208300.0,27.751,27.79,27.738,27.7705,208300.0
2007-07-30 12:40:00,42.79,43.0,42.79,42.86,423600.0,27.777,27.9133,27.777,27.8224,423600.0
2007-07-30 12:45:00,42.86,42.97,42.86,42.97,159800.0,27.8224,27.8938,27.8224,27.8938,159800.0
2007-07-30 12:50:00,42.96,43.13,42.96,42.99,438900.0,27.8874,27.9977,27.8874,27.9068,438900.0
2007-07-30 12:55:00,42.99,43.0,42.83,42.92,194400.0,27.9068,27.9133,27.803,27.8614,194400.0
2007-07-30 13:00:00,42.93,43.16,42.9,43.16,159200.0,27.8679,28.0172,27.8484,28.0172,159200.0
2007-07-30 13:05:00,43.16,43.25,43.09,43.12,257100.0,28.0172,28.0756,27.9717,27.9912,257100.0
2007-07-30 13:10:00,43.11,43.13,43.02,43.02,93500.0,27.9847,27.9977,27.9263,27.9263,93500.0
2007-07-30 13:15:00,43.02,43.02,42.96,43.0,87800.0,27.9263,27.9263,27.8874,27.9133,87800.0
2007-07-30 13:20:00,42.99,43.06,42.96,42.97,71400.0,27.9068,27.9523,27.8874,27.8938,71400.0
2007-07-30 13:25:00,42.98,42.99,42.84,42.84,92100.0,27.9003,27.9068,27.8095,27.8095,92100.0
2007-07-30 13:30:00,42.85,42.87,42.8,42.81,87400.0,27.8159,27.8289,27.7835,27.79,87400.0
2007-07-30 13:35:00,42.82,42.88,42.78,42.87,134900.0,27.7965,27.8354,27.7705,27.8289,134900.0
2007-07-30 13:40:00,42.87,43.09,42.86,43.08,141300.0,27.8289,27.9717,27.8224,27.9653,141300.0
2007-07-30 13:45:00,43.08,43.1,42.99,43.02,197200.0,27.9653,27.9782,27.9068,27.9263,197200.0
2007-07-30 13:50:00,43.03,43.04,42.89,42.91,181200.0,27.9328,27.9393,27.8419,27.8549,181200.0
2007-07-30 13:55:00,42.9,42.96,42.87,42.88,120900.0,27.8484,27.8874,27.8289,27.8354,120900.0
2007-07-30 14:00:00,42.89,42.98,42.89,42.97,90400.0,27.8419,27.9003,27.8419,27.8938,90400.0
2007-07-30 14:05:00,42.97,42.97,42.77,42.8,194400.0,27.8938,27.8938,27.764,27.7835,194400.0
2007-07-30 14:10:00,42.8,42.85,42.74,42.8,191800.0,27.7835,27.8159,27.7445,27.7835,191800.0
2007-07-30 14:15:00,42.8,42.8,42.68,42.68,153300.0,27.7835,27.7835,27.7056,27.7056,153300.0
2007-07-30 14:20:00,42.68,42.74,42.68,42.68,131500.0,27.7056,27.7445,27.7056,27.7056,131500.0
2007-07-30 14:25:00,42.68,42.7,42.64,42.66,61100.0,27.7056,27.7186,27.6796,27.6926,61100.0
2007-07-30 14:30:00,42.66,42.67,42.56,42.6,107000.0,27.6926,27.6991,27.6277,27.6537,107000.0
2007-07-30 14:35:00,42.6,42.7,42.58,42.59,115900.0,27.6537,27.7186,27.6407,27.6472,115900.0
2007-07-30 14:40:00,42.6,42.72,42.57,42.58,214100.0,27.6537,27.7316,27.6342,27.6407,214100.0
2007-07-30 14:45:00,42.58,42.59,42.45,42.5,217300.0,27.6407,27.6472,27.5563,27.5887,217300.0
2007-07-30 14:50:00,42.48,42.5,42.43,42.49,203200.0,27.5758,27.5887,27.5433,27.5823,203200.0
2007-07-30 14:55:00,42.49,42.5,42.42,42.43,155000.0,27.5823,27.5887,27.5368,27.5433,155000.0
2007-07-30 15:00:00,42.44,42.55,42.39,42.53,173000.0,27.5498,27.6212,27.5173,27.6082,173000.0
2007-07-30 15:05:00,42.53,42.6,42.51,42.55,205100.0,27.6082,27.6537,27.5952,27.6212,205100.0
2007-07-30 15:10:00,42.56,42.63,42.52,42.53,100800.0,27.6277,27.6731,27.6017,27.6082,100800.0
2007-07-30 15:15:00,42.53,42.71,42.52,42.68,238600.0,27.6082,27.7251,27.6017,27.7056,238600.0
2007-07-30 15:20:00,42.68,42.75,42.68,42.75,128700.0,27.7056,27.751,27.7056,27.751,128700.0
2007-07-30 15:25:00,42.75,42.8,42.72,42.72,214700.0,27.751,27.7835,27.7316,27.7316,214700.0
2007-07-30 15:30:00,42.73,42.75,42.66,42.71,109200.0,27.738,27.751,27.6926,27.7251,109200.0
2007-07-30 15:35:00,42.72,42.72,42.63,42.64,159200.0,27.7316,27.7316,27.6731,27.6796,159200.0
2007-07-30 15:40:00,42.64,42.67,42.49,42.55,246200.0,27.6796,27.6991,27.5823,27.6212,246200.0
2007-07-30 15:45:00,42.56,42.56,42.46,42.48,115200.0,27.6277,27.6277,27.5628,27.5758,115200.0
2007-07-30 15:50:00,42.48,42.48,42.32,42.42,455100.0,27.5758,27.5758,27.4719,27.5368,455100.0
2007-07-30 15:55:00,42.42,42.58,42.4,42.55,526800.0,27.5368,27.6407,27.5238,27.6212,526800.0
2007-07-31 09:30:00,42.98,42.98,42.47,42.52,471300.0,27.9003,27.9003,27.5693,27.6017,471300.0
2007-07-31 09:35:00,42.5,42.76,42.49,42.58,452200.0,27.5887,27.7575,27.5823,27.6407,452200.0
2007-07-31 09:40:00,42.58,42.71,42.51,42.58,400100.0,27.6407,27.7251,27.5952,27.6407,400100.0
2007-07-31 09:45:00,42.58,42.6,42.38,42.43,396400.0,27.6407,27.6537,27.5108,27.5433,396400.0
2007-07-31 09:50:00,42.42,42.44,42.31,42.36,483900.0,27.5368,27.5498,27.4654,27.4979,483900.0
2007-07-31 09:55:00,42.33,42.37,42.24,42.32,369500.0,27.4784,27.5044,27.42,27.4719,369500.0
2007-07-31 10:00:00,42.32,42.48,42.32,42.41,381600.0,27.4719,27.5758,27.4719,27.5303,381600.0
2007-07-31 10:05:00,42.4,42.42,42.37,42.37,139900.0,27.5238,27.5368,27.5044,27.5044,139900.0
2007-07-31 10:10:00,42.38,42.42,42.29,42.34,345500.0,27.5108,27.5368,27.4524,27.4849,345500.0
2007-07-31 10:15:00,42.33,42.35,42.23,42.28,405100.0,27.4784,27.4914,27.4135,27.4459,405100.0
2007-07-31 10:20:00,42.26,42.26,42.11,42.2,303300.0,27.4329,27.4329,27.3356,27.394,303300.0
2007-07-31 10:25:00,42.19,42.24,42.14,42.21,242400.0,27.3875,27.42,27.3551,27.4005,242400.0
2007-07-31 10:30:00,42.2,42.22,42.04,42.07,368200.0,27.394,27.407,27.2901,27.3096,368200.0
2007-07-31 10:35:00,42.07,42.09,41.94,42.04,242700.0,27.3096,27.3226,27.2252,27.2901,242700.0
2007-07-31 10:40:00,42.05,42.14,42.02,42.14,161000.0,27.2966,27.3551,27.2772,27.3551,161000.0
2007-07-31 10:45:00,42.14,42.17,41.99,42.0,321400.0,27.3551,27.3745,27.2577,27.2642,321400.0
2007-07-31 10:50:00,42.0,42.01,41.95,42.0,178000.0,27.2642,27.2707,27.2317,27.2642,178000.0
2007-07-31 10:55:00,42.0,42.16,41.95,42.1,251900.0,27.2642,27.368,27.2317,27.3291,251900.0
2007-07-31 11:00:00,42.08,42.08,41.94,42.05,295900.0,27.3161,27.3161,27.2252,27.2966,295900.0
2007-07-31 11:05:00,42.05,42.15,42.05,42.09,106700.0,27.2966,27.3615,27.2966,27.3226,106700.0
2007-07-31 11:10:00,42.09,42.15,42.01,42.02,96100.0,27.3226,27.3615,27.2707,27.2772,96100.0
2007-07-31 11:15:00,42.03,42.11,41.99,42.02,96300.0,27.2836,27.3356,27.2577,27.2772,96300.0
2007-07-31 11:20:00,42.02,42.03,41.89,41.9,225600.0,27.2772,27.2836,27.1928,27.1993,225600.0
2007-07-31 11:25:00,41.9,41.98,41.88,41.98,134600.0,27.1993,27.2512,27.1863,27.2512,134600.0
2007-07-31 11:30:00,41.98,42.18,41.96,42.17,223000.0,27.2512,27.381,27.2382,27.3745,223000.0
2007-07-31 11:35:00,42.16,42.18,42.07,42.08,52100.0,27.368,27.381,27.3096,27.3161,52100.0
2007-07-31 11:40:00,42.08,42.12,42.07,42.12,74200.0,27.3161,27.3421,27.3096,27.3421,74200.0
2007-07-31 11:45:00,42.12,42.24,42.1,42.17,193600.0,27.3421,27.42,27.3291,27.3745,193600.0
2007-07-31 11:50:00,42.2,42.32,42.2,42.28,157300.0,27.394,27.4719,27.394,27.4459,157300.0
2007-07-31 11:55:00,42.29,42.33,42.21,42.27,151500.0,27.4524,27.4784,27.4005,27.4394,151500.0
2007-07-31 12:00:00,42.27,42.3,42.24,42.25,157000.0,27.4394,27.4589,27.42,27.4265,157000.0
2007-07-31 12:05:00,42.25,42.28,42.18,42.27,138500.0,27.4265,27.4459,27.381,27.4394,138500.0
2007-07-31 12:10:00,42.27,42.31,42.24,42.3,129300.0,27.4394,27.4654,27.42,27.4589,129300.0
2007-07-31 12:15:00,42.3,42.31,42.24,42.27,71700.0,27.4589,27.4654,27.42,27.4394,71700.0
2007-07-31 12:20:00,42.27,42.41,42.26,42.38,195400.0,27.4394,27.5303,27.4329,27.5108,195400.0
2007-07-31 12:25:00,42.38,42.41,42.33,42.37,190800.0,27.5108,27.5303,27.4784,27.5044,190800.0
2007-07-31 12:30:00,42.36,42.42,42.31,42.33,117300.0,27.4979,27.5368,27.4654,27.4784,117300.0
2007-07-31 12:35:00,42.34,42.4,42.3,42.35,79800.0,27.4849,27.5238,27.4589,27.4914,79800.0
2007-07-31 12:40:00,42.35,42.42,42.34,42.35,64400.0,27.4914,27.5368,27.4849,27.4914,64400.0
2007-07-31 12:45:00,42.35,42.38,42.32,42.33,100600.0,27.4914,27.5108,27.4719,27.4784,100600.0
2007-07-31 12:50:00,42.34,42.35,42.3,42.3,147300.0,27.4849,27.4914,27.4589,27.4589,147300.0
2007-07-31 12:55:00,42.3,42.33,42.3,42.33,92000.0,27.4589,27.4784,27.4589,27.4784,92000.0
2007-07-31 13:00:00,42.33,42.34,42.31,42.32,49800.0,27.4784,27.4849,27.4654,27.4719,49800.0
2007-07-31 13:05:00,42.33,42.34,42.25,42.28,176100.0,27.4784,27.4849,27.4265,27.4459,176100.0
2007-07-31 13:10:00,42.28,42.32,42.26,42.3,120300.0,27.4459,27.4719,27.4329,27.4589,120300.0
2007-07-31 13:15:00,42.3,42.32,42.28,42.31,81800.0,27.4589,27.4719,27.4459,27.4654,81800.0
2007-07-31 13:20:00,42.3,42.32,42.3,42.3,102700.0,27.4589,27.4719,27.4589,27.4589,102700.0
2007-07-31 13:25:00,42.3,42.32,42.25,42.26,140300.0,27.4589,27.4719,27.4265,27.4329,140300.0
2007-07-31 13:30:00,42.26,42.29,42.17,42.17,153900.0,27.4329,27.4524,27.3745,27.3745,153900.0
2007-07-31 13:35:00,42.17,42.27,42.17,42.18,81100.0,27.3745,27.4394,27.3745,27.381,81100.0
2007-07-31 13:40:00,42.18,42.18,41.99,42.03,268300.0,27.381,27.381,27.2577,27.2836,268300.0
2007-07-31 13:45:00,42.02,42.13,41.99,42.1,93000.0,27.2772,27.3486,27.2577,27.3291,93000.0
2007-07-31 13:50:00,42.1,42.16,42.01,42.15,210400.0,27.3291,27.368,27.2707,27.3615,210400.0
2007-07-31 13:55:00,42.15,42.31,42.15,42.31,213300.0,27.3615,27.4654,27.3615,27.4654,213300.0
2007-07-31 14:00:00,42.3,42.33,42.22,42.25,287700.0,27.4589,27.4784,27.407,27.4265,287700.0
2007-07-31 14:05:00,42.25,42.27,42.22,42.24,84300.0,27.4265,27.4394,27.407,27.42,84300.0
2007-07-31 14:10:00,42.24,42.28,42.23,42.28,84200.0,27.42,27.4459,27.4135,27.4459,84200.0
2007-07-31 14:15:00,42.28,42.38,42.28,42.31,113600.0,27.4459,27.5108,27.4459,27.4654,113600.0
2007-07-31 14:20:00,42.32,42.36,42.21,42.26,206800.0,27.4719,27.4979,27.4005,27.4329,206800.0
2007-07-31 14:25:00,42.25,42.27,42.16,42.19,232700.0,27.4265,27.4394,27.368,27.3875,232700.0
2007-07-31 14:30:00,42.2,42.21,42.0,42.01,432400.0,27.394,27.4005,27.2642,27.2707,432400.0
2007-07-31 14:35:00,42.01,42.05,41.91,42.0,387300.0,27.2707,27.2966,27.2057,27.2642,387300.0
2007-07-31 14:40:00,41.99,42.09,41.97,41.99,160400.0,27.2577,27.3226,27.2447,27.2577,160400.0
2007-07-31 14:45:00,41.99,42.04,41.78,42.04,329700.0,27.2577,27.2901,27.1214,27.2901,329700.0
2007-07-31 14:50:00,42.04,42.05,41.84,41.96,267600.0,27.2901,27.2966,27.1603,27.2382,267600.0
2007-07-31 14:55:00,41.97,41.99,41.9,41.93,256300.0,27.2447,27.2577,27.1993,27.2187,256300.0
2007-07-31 15:00:00,41.92,42.01,41.91,41.96,468000.0,27.2122,27.2707,27.2057,27.2382,468000.0
2007-07-31 15:05:00,41.95,41.98,41.9,41.93,219500.0,27.2317,27.2512,27.1993,27.2187,219500.0
2007-07-31 15:10:00,41.93,41.97,41.92,41.92,239900.0,27.2187,27.2447,27.2122,27.2122,239900.0
2007-07-31 15:15:00,41.92,41.94,41.84,41.89,300700.0,27.2122,27.2252,27.1603,27.1928,300700.0
2007-07-31 15:20:00,41.89,41.96,41.82,41.93,491300.0,27.1928,27.2382,27.1473,27.2187,491300.0
2007-07-31 15:25:00,41.93,42.03,41.91,41.99,349200.0,27.2187,27.2836,27.2057,27.2577,349200.0
2007-07-31 15:30:00,41.99,42.01,41.74,41.76,465800.0,27.2577,27.2707,27.0954,27.1084,465800.0
2007-07-31 15:35:00,41.76,41.85,41.74,41.75,254900.0,27.1084,27.1668,27.0954,27.1019,254900.0
2007-07-31 15:40:00,41.75,41.82,41.7,41.75,365600.0,27.1019,27.1473,27.0694,27.1019,365600.0
2007-07-31 15:45:00,41.75,41.75,41.57,41.64,381300.0,27.1019,27.1019,26.985,27.0305,381300.0
2007-07-31 15:50:00,41.63,41.77,41.63,41.68,559200.0,27.024,27.1149,27.024,27.0564,559200.0
2007-07-31 15:55:00,41.68,41.74,41.61,41.63,785900.0,27.0564,27.0954,27.011,27.024,785900.0
2007-08-01 09:30:00,41.22,42.01,41.22,41.65,669600.0,26.7578,27.2707,26.7578,27.037,669600.0
2007-08-01 09:35:00,41.65,41.93,41.53,41.56,372400.0,27.037,27.2187,26.9591,26.9785,372400.0
2007-08-01 09:40:00,41.54,41.58,41.27,41.27,321000.0,26.9656,26.9915,26.7903,26.7903,321000.0
2007-08-01 09:45:00,41.3,41.62,40.98,41.06,676500.0,26.8098,27.0175,26.602,26.654,676500.0
2007-08-01 09:50:00,41.06,41.22,41.03,41.22,558800.0,26.654,26.7578,26.6345,26.7578,558800.0
2007-08-01 09:55:00,41.22,41.3,41.08,41.23,494100.0,26.7578,26.8098,26.667,26.7643,494100.0
2007-08-01 10:00:00,41.23,41.5,41.17,41.2,570300.0,26.7643,26.9396,26.7254,26.7449,570300.0
2007-08-01 10:05:00,41.2,41.3,41.12,41.16,583100.0,26.7449,26.8098,26.6929,26.7189,583100.0
2007-08-01 10:10:00,41.15,41.3,41.15,41.3,342600.0,26.7124,26.8098,26.7124,26.8098,342600.0
2007-08-01 10:15:00,41.3,41.36,41.25,41.27,675700.0,26.8098,26.8487,26.7773,26.7903,675700.0
2007-08-01 10:20:00,41.27,41.31,41.14,41.17,701600.0,26.7903,26.8163,26.7059,26.7254,701600.0
2007-08-01 10:25:00,41.17,41.27,41.1,41.11,325100.0,26.7254,26.7903,26.6799,26.6864,325100.0
2007-08-01 10:30:00,41.12,41.13,40.92,40.95,418900.0,26.6929,26.6994,26.5631,26.5826,418900.0
2007-08-01 10:35:00,40.95,41.26,40.75,40.76,788600.0,26.5826,26.7838,26.4527,26.4592,788600.0
2007-08-01 10:40:00,40.76,40.96,40.76,40.86,439000.0,26.4592,26.5891,26.4592,26.5241,439000.0
2007-08-01 10:45:00,40.86,41.26,40.69,40.76,645000.0,26.5241,26.7838,26.4138,26.4592,645000.0
2007-08-01 10:50:00,40.76,40.88,40.75,40.81,362000.0,26.4592,26.5371,26.4527,26.4917,362000.0
2007-08-01 10:55:00,40.81,40.89,40.73,40.76,381600.0,26.4917,26.5436,26.4398,26.4592,381600.0
2007-08-01 11:00:00,40.76,40.77,40.56,40.61,607200.0,26.4592,26.4657,26.3294,26.3619,607200.0
2007-08-01 11:05:00,40.61,40.77,40.6,40.76,466800.0,26.3619,26.4657,26.3554,26.4592,466800.0
2007-08-01 11:10:00,40.75,40.85,40.72,40.76,218900.0,26.4527,26.5177,26.4333,26.4592,218900.0
2007-08-01 11:15:00,40.75,40.95,40.7,40.95,315500.0,26.4527,26.5826,26.4203,26.5826,315500.0
2007-08-01 11:20:00,40.95,41.06,40.87,41.02,622700.0,26.5826,26.654,26.5306,26.628,622700.0
2007-08-01 11:25:00,41.03,41.03,40.93,40.93,311700.0,26.6345,26.6345,26.5696,26.5696,311700.0
2007-08-01 11:30:00,40.94,41.21,40.93,41.2,230600.0,26.5761,26.7513,26.5696,26.7449,230600.0
2007-08-01 11:35:00,41.2,41.22,41.11,41.19,301100.0,26.7449,26.7578,26.6864,26.7384,301100.0
2007-08-01 11:40:00,41.19,41.25,41.18,41.23,229500.0,26.7384,26.7773,26.7319,26.7643,229500.0
2007-08-01 11:45:00,41.23,41.25,41.09,41.11,200800.0,26.7643,26.7773,26.6734,26.6864,200800.0
2007-08-01 11:50:00,41.11,41.18,41.08,41.17,160500.0,26.6864,26.7319,26.667,26.7254,160500.0
2007-08-01 11:55:00,41.18,41.4,41.18,41.4,345300.0,26.7319,26.8747,26.7319,26.8747,345300.0
2007-08-01 12:00:00,41.39,41.39,41.16,41.16,258400.0,26.8682,26.8682,26.7189,26.7189,258400.0
2007-08-01 12:05:00,41.16,41.35,41.16,41.3,211800.0,26.7189,26.8422,26.7189,26.8098,211800.0
2007-08-01 12:10:00,41.3,41.37,41.26,41.34,292200.0,26.8098,26.8552,26.7838,26.8357,292200.0
2007-08-01 12:15:00,41.35,41.39,41.34,41.36,327100.0,26.8422,26.8682,26.8357,26.8487,327100.0
2007-08-01 12:20:00,41.37,41.38,41.25,41.26,322400.0,26.8552,26.8617,26.7773,26.7838,322400.0
2007-08-01 12:25:00,41.25,41.35,41.22,41.31,202700.0,26.7773,26.8422,26.7578,26.8163,202700.0
2007-08-01 12:30:00,41.32,41.45,41.29,41.43,256800.0,26.8228,26.9071,26.8033,26.8942,256800.0
2007-08-01 12:35:00,41.43,41.46,41.32,41.33,125600.0,26.8942,26.9136,26.8228,26.8292,125600.0
2007-08-01 12:40:00,41.33,41.42,41.26,41.26,192100.0,26.8292,26.8877,26.7838,26.7838,192100.0
2007-08-01 12:45:00,41.27,41.35,41.26,41.32,106500.0,26.7903,26.8422,26.7838,26.8228,106500.0
2007-08-01 12:50:00,41.32,41.33,41.1,41.19,295400.0,26.8228,26.8292,26.6799,26.7384,295400.0
2007-08-01 12:55:00,41.2,41.24,41.17,41.23,19700.0,26.7449,26.7708,26.7254,26.7643,19700.0
2007-08-01 13:00:00,41.23,41.23,41.03,41.03,166000.0,26.7643,26.7643,26.6345,26.6345,166000.0
2007-08-01 13:05:00,41.03,41.14,41.0,41.11,222400.0,26.6345,26.7059,26.615,26.6864,222400.0
2007-08-01 13:10:00,41.12,41.14,41.07,41.07,164600.0,26.6929,26.7059,26.6605,26.6605,164600.0
2007-08-01 13:15:00,41.07,41.15,41.05,41.12,218100.0,26.6605,26.7124,26.6475,26.6929,218100.0
2007-08-01 13:20:00,41.12,41.23,41.0,41.0,311900.0,26.6929,26.7643,26.615,26.615,311900.0
2007-08-01 13:25:00,41.01,41.12,40.99,41.05,204200.0,26.6215,26.6929,26.6085,26.6475,204200.0
2007-08-01 13:30:00,41.04,41.24,41.04,41.22,230900.0,26.641,26.7708,26.641,26.7578,230900.0
2007-08-01 13:35:00,41.22,41.27,41.16,41.25,136000.0,26.7578,26.7903,26.7189,26.7773,136000.0
2007-08-01 13:40:00,41.25,41.34,41.24,41.25,201100.0,26.7773,26.8357,26.7708,26.7773,201100.0
2007-08-01 13:45:00,41.25,41.28,41.06,41.13,169900.0,26.7773,26.7968,26.654,26.6994,169900.0
2007-08-01 13:50:00,41.13,41.31,41.1,41.3,193200.0,26.6994,26.8163,26.6799,26.8098,193200.0
2007-08-01 13:55:00,41.3,41.33,41.28,41.3,248400.0,26.8098,26.8292,26.7968,26.8098,248400.0
2007-08-01 14:00:00,41.29,41.32,41.22,41.26,307000.0,26.8033,26.8228,26.7578,26.7838,307000.0
2007-08-01 14:05:00,41.27,41.32,41.15,41.19,300900.0,26.7903,26.8228,26.7124,26.7384,300900.0
2007-08-01 14:10:00,41.19,41.19,41.1,41.12,194000.0,26.7384,26.7384,26.6799,26.6929,194000.0
2007-08-01 14:15:00,41.12,41.12,41.01,41.07,359500.0,26.6929,26.6929,26.6215,26.6605,359500.0
2007-08-01 14:20:00,41.07,41.17,41.06,41.13,128800.0,26.6605,26.7254,26.654,26.6994,128800.0
2007-08-01 14:25:00,41.13,41.16,41.03,41.09,127500.0,26.6994,26.7189,26.6345,26.6734,127500.0
2007-08-01 14:30:00,41.09,41.17,41.06,41.13,433300.0,26.6734,26.7254,26.654,26.6994,433300.0
2007-08-01 14:35:00,41.13,41.16,40.99,41.0,222000.0,26.6994,26.7189,26.6085,26.615,222000.0
2007-08-01 14:40:00,41.0,41.07,40.91,40.92,271800.0,26.615,26.6605,26.5566,26.5631,271800.0
2007-08-01 14:45:00,40.92,41.12,40.91,40.98,393500.0,26.5631,26.6929,26.5566,26.602,393500.0
2007-08-01 14:50:00,40.98,41.02,40.91,40.95,494700.0,26.602,26.628,26.5566,26.5826,494700.0
2007-08-01 14:55:00,40.95,41.02,40.75,40.88,326200.0,26.5826,26.628,26.4527,26.5371,326200.0
2007-08-01 15:00:00,40.89,41.0,40.85,40.96,431600.0,26.5436,26.615,26.5177,26.5891,431600.0
2007-08-01 15:05:00,40.96,40.97,40.7,40.76,490000.0,26.5891,26.5956,26.4203,26.4592,490000.0
2007-08-01 15:10:00,40.77,41.0,40.7,40.83,717900.0,26.4657,26.615,26.4203,26.5047,717900.0
2007-08-01 15:15:00,40.84,40.88,40.69,40.79,307300.0,26.5112,26.5371,26.4138,26.4787,307300.0
2007-08-01 15:20:00,40.79,40.83,40.7,40.76,308700.0,26.4787,26.5047,26.4203,26.4592,308700.0
2007-08-01 15:25:00,40.76,40.96,40.67,40.89,363600.0,26.4592,26.5891,26.4008,26.5436,363600.0
2007-08-01 15:30:00,40.9,40.97,40.71,40.9,691600.0,26.5501,26.5956,26.4268,26.5501,691600.0
2007-08-01 15:35:00,40.9,41.07,40.83,41.06,268200.0,26.5501,26.6605,26.5047,26.654,268200.0
2007-08-01 15:40:00,41.06,41.15,40.94,41.13,611600.0,26.654,26.7124,26.5761,26.6994,611600.0
2007-08-01 15:45:00,41.13,41.19,40.98,41.16,358300.0,26.6994,26.7384,26.602,26.7189,358300.0
2007-08-01 15:50:00,41.15,41.25,41.11,41.18,777600.0,26.7124,26.7773,26.6864,26.7319,777600.0
2007-08-01 15:55:00,41.19,41.45,41.17,41.44,796700.0,26.7384,26.9071,26.7254,26.9006,796700.0
2007-08-02 09:30:00,41.23,41.66,41.07,41.42,391900.0,26.7643,27.0435,26.6605,26.8877,391900.0
2007-08-02 09:35:00,41.57,41.67,41.45,41.58,460300.0,26.985,27.05,26.9071,26.9915,460300.0
2007-08-02 09:40:00,41.59,41.97,41.55,41.8,410100.0,26.998,27.2447,26.9721,27.1343,410100.0
2007-08-02 09:45:00,41.8,41.81,41.62,41.66,178800.0,27.1343,27.1408,27.0175,27.0435,178800.0
2007-08-02 09:50:00,41.66,41.79,41.48,41.49,189700.0,27.0435,27.1279,26.9266,26.9331,189700.0
2007-08-02 09:55:00,41.49,41.62,41.41,41.57,190400.0,26.9331,27.0175,26.8812,26.985,190400.0
2007-08-02 10:00:00,41.56,41.58,41.48,41.51,138900.0,26.9785,26.9915,26.9266,26.9461,138900.0
2007-08-02 10:05:00,41.51,41.53,41.37,41.38,268200.0,26.9461,26.9591,26.8552,26.8617,268200.0
2007-08-02 10:10:00,41.39,41.4,41.15,41.2,212500.0,26.8682,26.8747,26.7124,26.7449,212500.0
2007-08-02 10:15:00,41.2,41.28,41.13,41.13,259700.0,26.7449,26.7968,26.6994,26.6994,259700.0
2007-08-02 10:20:00,41.14,41.14,41.0,41.11,393500.0,26.7059,26.7059,26.615,26.6864,393500.0
2007-08-02 10:25:00,41.11,41.25,41.07,41.24,259800.0,26.6864,26.7773,26.6605,26.7708,259800.0
2007-08-02 10:30:00,41.24,41.35,41.21,41.27,304200.0,26.7708,26.8422,26.7513,26.7903,304200.0
2007-08-02 10:35:00,41.27,41.35,41.24,41.3,145500.0,26.7903,26.8422,26.7708,26.8098,145500.0
2007-08-02 10:40:00,41.3,41.33,41.22,41.29,168700.0,26.8098,26.8292,26.7578,26.8033,168700.0
2007-08-02 10:45:00,41.29,41.29,41.08,41.16,140700.0,26.8033,26.8033,26.667,26.7189,140700.0
2007-08-02 10:50:00,41.16,41.31,41.14,41.29,158200.0,26.7189,26.8163,26.7059,26.8033,158200.0
2007-08-02 10:55:00,41.29,41.3,41.2,41.2,82200.0,26.8033,26.8098,26.7449,26.7449,82200.0
2007-08-02 11:00:00,41.2,41.25,41.15,41.17,131600.0,26.7449,26.7773,26.7124,26.7254,131600.0
2007-08-02 11:05:00,41.17,41.26,41.13,41.15,157600.0,26.7254,26.7838,26.6994,26.7124,157600.0
2007-08-02 11:10:00,41.15,41.23,41.09,41.19,328400.0,26.7124,26.7643,26.6734,26.7384,328400.0
2007-08-02 11:15:00,41.19,41.32,41.18,41.31,132300.0,26.7384,26.8228,26.7319,26.8163,132300.0
2007-08-02 11:20:00,41.32,41.49,41.3,41.46,175300.0,26.8228,26.9331,26.8098,26.9136,175300.0
2007-08-02 11:25:00,41.45,41.53,41.45,41.5,209400.0,26.9071,26.9591,26.9071,26.9396,209400.0
2007-08-02 11:30:00,41.5,41.6,41.49,41.51,193200.0,26.9396,27.0045,26.9331,26.9461,193200.0
2007-08-02 11:35:00,41.52,41.6,41.5,41.5,97400.0,26.9526,27.0045,26.9396,26.9396,97400.0
2007-08-02 11:40:00,41.49,41.51,41.45,41.5,116800.0,26.9331,26.9461,26.9071,26.9396,116800.0
2007-08-02 11:45:00,41.5,41.54,41.47,41.52,115000.0,26.9396,26.9656,26.9201,26.9526,115000.0
2007-08-02 11:50:00,41.51,41.74,41.5,41.67,164200.0,26.9461,27.0954,26.9396,27.05,164200.0
2007-08-02 11:55:00,41.68,42.02,41.68,41.96,553000.0,27.0564,27.2772,27.0564,27.2382,553000.0
2007-08-02 12:00:00,41.96,41.96,41.82,41.82,216600.0,27.2382,27.2382,27.1473,27.1473,216600.0
2007-08-02 12:05:00,41.82,41.82,41.71,41.72,92300.0,27.1473,27.1473,27.0759,27.0824,92300.0
2007-08-02 12:10:00,41.73,41.76,41.69,41.73,139600.0,27.0889,27.1084,27.0629,27.0889,139600.0
2007-08-02 12:15:00,41.73,41.76,41.64,41.75,190200.0,27.0889,27.1084,27.0305,27.1019,190200.0
2007-08-02 12:20:00,41.74,41.75,41.72,41.73,73600.0,27.0954,27.1019,27.0824,27.0889,73600.0
2007-08-02 12:25:00,41.72,41.74,41.67,41.73,75200.0,27.0824,27.0954,27.05,27.0889,75200.0
2007-08-02 12:30:00,41.74,41.74,41.62,41.68,88100.0,27.0954,27.0954,27.0175,27.0564,88100.0
2007-08-02 12:35:00,41.67,41.75,41.63,41.75,49600.0,27.05,27.1019,27.024,27.1019,49600.0
2007-08-02 12:40:00,41.75,41.76,41.69,41.69,91200.0,27.1019,27.1084,27.0629,27.0629,91200.0
2007-08-02 12:45:00,41.68,41.75,41.67,41.71,65100.0,27.0564,27.1019,27.05,27.0759,65100.0
2007-08-02 12:50:00,41.72,41.73,41.69,41.73,51100.0,27.0824,27.0889,27.0629,27.0889,51100.0
2007-08-02 12:55:00,41.73,41.75,41.64,41.64,117900.0,27.0889,27.1019,27.0305,27.0305,117900.0
2007-08-02 13:00:00,41.65,41.66,41.51,41.51,196200.0,27.037,27.0435,26.9461,26.9461,196200.0
2007-08-02 13:05:00,41.51,41.53,41.45,41.53,157400.0,26.9461,26.9591,26.9071,26.9591,157400.0
2007-08-02 13:10:00,41.53,41.54,41.45,41.46,96200.0,26.9591,26.9656,26.9071,26.9136,96200.0
2007-08-02 13:15:00,41.47,41.54,41.43,41.54,131800.0,26.9201,26.9656,26.8942,26.9656,131800.0
2007-08-02 13:20:00,41.54,41.63,41.52,41.58,163200.0,26.9656,27.024,26.9526,26.9915,163200.0
2007-08-02 13:25:00,41.59,41.66,41.56,41.65,74200.0,26.998,27.0435,26.9785,27.037,74200.0
2007-08-02 13:30:00,41.66,41.81,41.66,41.8,247600.0,27.0435,27.1408,27.0435,27.1343,247600.0
2007-08-02 13:35:00,41.8,41.8,41.68,41.68,153400.0,27.1343,27.1343,27.0564,27.0564,153400.0
2007-08-02 13:40:00,41.68,41.77,41.67,41.74,54600.0,27.0564,27.1149,27.05,27.0954,54600.0
2007-08-02 13:45:00,41.74,41.88,41.74,41.74,165200.0,27.0954,27.1863,27.0954,27.0954,165200.0
2007-08-02 13:50:00,41.73,41.8,41.66,41.78,107800.0,27.0889,27.1343,27.0435,27.1214,107800.0
2007-08-02 13:55:00,41.77,41.86,41.76,41.83,69000.0,27.1149,27.1733,27.1084,27.1538,69000.0
2007-08-02 14:00:00,41.82,41.99,41.82,41.98,228300.0,27.1473,27.2577,27.1473,27.2512,228300.0
2007-08-02 14:05:00,41.98,42.02,41.91,42.02,203300.0,27.2512,27.2772,27.2057,27.2772,203300.0
2007-08-02 14:10:00,42.02,42.05,41.96,41.99,246100.0,27.2772,27.2966,27.2382,27.2577,246100.0
2007-08-02 14:15:00,41.99,42.0,41.87,41.87,196400.0,27.2577,27.2642,27.1798,27.1798,196400.0
2007-08-02 14:20:00,41.87,41.9,41.85,41.86,95100.0,27.1798,27.1993,27.1668,27.1733,95100.0
2007-08-02 14:25:00,41.85,41.86,41.77,41.82,143800.0,27.1668,27.1733,27.1149,27.1473,143800.0
2007-08-02 14:30:00,41.82,41.92,41.79,41.79,119500.0,27.1473,27.2122,27.1279,27.1279,119500.0
2007-08-02 14:35:00,41.79,41.79,41.65,41.66,182900.0,27.1279,27.1279,27.037,27.0435,182900.0
2007-08-02 14:40:00,41.66,41.75,41.65,41.69,144300.0,27.0435,27.1019,27.037,27.0629,144300.0
2007-08-02 14:45:00,41.69,41.71,41.61,41.7,119200.0,27.0629,27.0759,27.011,27.0694,119200.0
2007-08-02 14:50:00,41.7,41.85,41.7,41.82,175000.0,27.0694,27.1668,27.0694,27.1473,175000.0
2007-08-02 14:55:00,41.82,41.86,41.76,41.79,172100.0,27.1473,27.1733,27.1084,27.1279,172100.0
2007-08-02 15:00:00,41.79,41.85,41.75,41.83,144900.0,27.1279,27.1668,27.1019,27.1538,144900.0
2007-08-02 15:05:00,41.83,41.95,41.8,41.94,196700.0,27.1538,27.2317,27.1343,27.2252,196700.0
2007-08-02 15:10:00,41.94,42.03,41.91,42.02,228400.0,27.2252,27.2836,27.2057,27.2772,228400.0
2007-08-02 15:15:00,42.02,42.03,41.99,42.01,221200.0,27.2772,27.2836,27.2577,27.2707,221200.0
2007-08-02 15:20:00,42.01,42.1,42.01,42.09,213700.0,27.2707,27.3291,27.2707,27.3226,213700.0
2007-08-02 15:25:00,42.09,42.28,42.06,42.27,393000.0,27.3226,27.4459,27.3031,27.4394,393000.0
2007-08-02 15:30:00,42.26,42.27,42.12,42.12,242500.0,27.4329,27.4394,27.3421,27.3421,242500.0
2007-08-02 15:35:00,42.12,42.19,41.98,42.02,330100.0,27.3421,27.3875,27.2512,27.2772,330100.0
2007-08-02 15:40:00,42.01,42.03,41.93,41.93,285000.0,27.2707,27.2836,27.2187,27.2187,285000.0
2007-08-02 15:45:00,41.93,41.98,41.92,41.98,237300.0,27.2187,27.2512,27.2122,27.2512,237300.0
2007-08-02 15:50:00,41.98,42.04,41.97,42.0,447400.0,27.2512,27.2901,27.2447,27.2642,447400.0
2007-08-02 15:55:00,42.0,42.06,41.97,42.03,461800.0,27.2642,27.3031,27.2447,27.2836,461800.0
2007-08-03 09:30:00,42.03,42.24,41.96,42.24,240500.0,27.2836,27.42,27.2382,27.42,240500.0
2007-08-03 09:35:00,42.25,42.32,42.07,42.16,201900.0,27.4265,27.4719,27.3096,27.368,201900.0
2007-08-03 09:40:00,42.17,42.33,42.16,42.31,177100.0,27.3745,27.4784,27.368,27.4654,177100.0
2007-08-03 09:45:00,42.31,42.35,41.94,41.96,161800.0,27.4654,27.4914,27.2252,27.2382,161800.0
2007-08-03 09:50:00,41.97,42.13,41.89,42.1,375000.0,27.2447,27.3486,27.1928,27.3291,375000.0
2007-08-03 09:55:00,42.12,42.2,42.0,42.12,191400.0,27.3421,27.394,27.2642,27.3421,191400.0
2007-08-03 10:00:00,42.13,42.2,41.99,41.99,365000.0,27.3486,27.394,27.2577,27.2577,365000.0
2007-08-03 10:05:00,41.98,42.16,41.83,41.96,331200.0,27.2512,27.368,27.1538,27.2382,331200.0
2007-08-03 10:10:00,41.95,42.06,41.9,41.99,166300.0,27.2317,27.3031,27.1993,27.2577,166300.0
2007-08-03 10:15:00,41.99,42.08,41.9,41.93,139600.0,27.2577,27.3161,27.1993,27.2187,139600.0
2007-08-03 10:20:00,41.94,42.03,41.8,41.98,209800.0,27.2252,27.2836,27.1343,27.2512,209800.0
2007-08-03 10:25:00,41.98,42.01,41.9,41.99,162100.0,27.2512,27.2707,27.1993,27.2577,162100.0
2007-08-03 10:30:00,41.99,42.05,41.9,41.9,185600.0,27.2577,27.2966,27.1993,27.1993,185600.0
2007-08-03 10:35:00,41.9,41.97,41.8,41.87,154400.0,27.1993,27.2447,27.1343,27.1798,154400.0
2007-08-03 10:40:00,41.88,42.03,41.82,41.83,148900.0,27.1863,27.2836,27.1473,27.1538,148900.0
2007-08-03 10:45:00,41.85,41.93,41.85,41.92,87700.0,27.1668,27.2187,27.1668,27.2122,87700.0
2007-08-03 10:50:00,41.93,42.0,41.91,41.93,93800.0,27.2187,27.2642,27.2057,27.2187,93800.0
2007-08-03 10:55:00,41.93,41.97,41.85,41.89,158700.0,27.2187,27.2447,27.1668,27.1928,158700.0
2007-08-03 11:00:00,41.89,42.0,41.85,41.97,97800.0,27.1928,27.2642,27.1668,27.2447,97800.0
2007-08-03 11:05:00,41.98,42.0,41.84,41.89,165000.0,27.2512,27.2642,27.1603,27.1928,165000.0
2007-08-03 11:10:00,41.88,42.03,41.84,42.0,236500.0,27.1863,27.2836,27.1603,27.2642,236500.0
2007-08-03 11:15:00,42.0,42.0,41.88,41.93,128400.0,27.2642,27.2642,27.1863,27.2187,128400.0
2007-08-03 11:20:00,41.94,41.96,41.9,41.91,70800.0,27.2252,27.2382,27.1993,27.2057,70800.0
2007-08-03 11:25:00,41.92,41.97,41.9,41.97,79700.0,27.2122,27.2447,27.1993,27.2447,79700.0
2007-08-03 11:30:00,41.97,41.99,41.9,41.92,52800.0,27.2447,27.2577,27.1993,27.2122,52800.0
2007-08-03 11:35:00,41.92,41.92,41.8,41.84,153300.0,27.2122,27.2122,27.1343,27.1603,153300.0
2007-08-03 11:40:00,41.85,41.89,41.8,41.82,79300.0,27.1668,27.1928,27.1343,27.1473,79300.0
2007-08-03 11:45:00,41.83,42.07,41.82,42.05,219500.0,27.1538,27.3096,27.1473,27.2966,219500.0
2007-08-03 11:50:00,42.06,42.09,41.98,42.02,267800.0,27.3031,27.3226,27.2512,27.2772,267800.0
2007-08-03 11:55:00,42.03,42.1,41.97,42.05,148900.0,27.2836,27.3291,27.2447,27.2966,148900.0
2007-08-03 12:00:00,42.05,42.08,42.0,42.04,116200.0,27.2966,27.3161,27.2642,27.2901,116200.0
2007-08-03 12:05:00,42.03,42.05,41.93,42.03,113300.0,27.2836,27.2966,27.2187,27.2836,113300.0
2007-08-03 12:10:00,42.04,42.14,42.04,42.1,146800.0,27.2901,27.3551,27.2901,27.3291,146800.0
2007-08-03 12:15:00,42.1,42.16,42.08,42.1,156200.0,27.3291,27.368,27.3161,27.3291,156200.0
2007-08-03 12:20:00,42.1,42.11,41.96,41.97,94800.0,27.3291,27.3356,27.2382,27.2447,94800.0
2007-08-03 12:25:00,41.97,41.97,41.83,41.89,72300.0,27.2447,27.2447,27.1538,27.1928,72300.0
2007-08-03 12:30:00,41.88,41.96,41.85,41.89,65000.0,27.1863,27.2382,27.1668,27.1928,65000.0
2007-08-03 12:35:00,41.89,41.99,41.89,41.98,86700.0,27.1928,27.2577,27.1928,27.2512,86700.0
2007-08-03 12:40:00,41.97,41.99,41.9,41.9,70200.0,27.2447,27.2577,27.1993,27.1993,70200.0
2007-08-03 12:45:00,41.9,41.91,41.76,41.79,162800.0,27.1993,27.2057,27.1084,27.1279,162800.0
2007-08-03 12:50:00,41.79,41.91,41.79,41.8,110700.0,27.1279,27.2057,27.1279,27.1343,110700.0
2007-08-03 12:55:00,41.81,41.89,41.77,41.87,75600.0,27.1408,27.1928,27.1149,27.1798,75600.0
2007-08-03 13:00:00,41.87,41.87,41.79,41.83,56800.0,27.1798,27.1798,27.1279,27.1538,56800.0
2007-08-03 13:05:00,41.83,41.94,41.83,41.94,81900.0,27.1538,27.2252,27.1538,27.2252,81900.0
2007-08-03 13:10:00,41.94,41.96,41.84,41.85,52000.0,27.2252,27.2382,27.1603,27.1668,52000.0
2007-08-03 13:15:00,41.85,41.96,41.85,41.87,168500.0,27.1668,27.2382,27.1668,27.1798,168500.0
2007-08-03 13:20:00,41.87,41.96,41.87,41.96,89200.0,27.1798,27.2382,27.1798,27.2382,89200.0
2007-08-03 13:25:00,41.95,42.0,41.93,41.94,47700.0,27.2317,27.2642,27.2187,27.2252,47700.0
2007-08-03 13:30:00,41.93,41.97,41.86,41.91,114300.0,27.2187,27.2447,27.1733,27.2057,114300.0
2007-08-03 13:35:00,41.91,41.91,41.83,41.86,74300.0,27.2057,27.2057,27.1538,27.1733,74300.0
2007-08-03 13:40:00,41.86,41.96,41.85,41.92,64100.0,27.1733,27.2382,27.1668,27.2122,64100.0
2007-08-03 13:45:00,41.92,41.94,41.9,41.92,39000.0,27.2122,27.2252,27.1993,27.2122,39000.0
2007-08-03 13:50:00,41.92,41.96,41.87,41.88,49000.0,27.2122,27.2382,27.1798,27.1863,49000.0
2007-08-03 13:55:00,41.88,41.99,41.87,41.95,99900.0,27.1863,27.2577,27.1798,27.2317,99900.0
2007-08-03 14:00:00,41.95,42.07,41.94,42.05,224900.0,27.2317,27.3096,27.2252,27.2966,224900.0
2007-08-03 14:05:00,42.06,42.06,41.92,41.93,112000.0,27.3031,27.3031,27.2122,27.2187,112000.0
2007-08-03 14:10:00,41.92,41.93,41.76,41.78,173800.0,27.2122,27.2187,27.1084,27.1214,173800.0
2007-08-03 14:15:00,41.8,41.83,41.71,41.75,202300.0,27.1343,27.1538,27.0759,27.1019,202300.0
2007-08-03 14:20:00,41.75,41.85,41.74,41.83,187500.0,27.1019,27.1668,27.0954,27.1538,187500.0
2007-08-03 14:25:00,41.83,41.84,41.58,41.62,438400.0,27.1538,27.1603,26.9915,27.0175,438400.0
2007-08-03 14:30:00,41.62,41.71,41.61,41.7,259600.0,27.0175,27.0759,27.011,27.0694,259600.0
2007-08-03 14:35:00,41.71,41.8,41.69,41.71,172200.0,27.0759,27.1343,27.0629,27.0759,172200.0
2007-08-03 14:40:00,41.71,41.79,41.69,41.7,177200.0,27.0759,27.1279,27.0629,27.0694,177200.0
2007-08-03 14:45:00,41.7,41.71,41.5,41.51,244800.0,27.0694,27.0759,26.9396,26.9461,244800.0
2007-08-03 14:50:00,41.5,41.74,41.5,41.72,234900.0,26.9396,27.0954,26.9396,27.0824,234900.0
2007-08-03 14:55:00,41.72,41.75,41.64,41.7,208200.0,27.0824,27.1019,27.0305,27.0694,208200.0
2007-08-03 15:00:00,41.7,41.72,41.45,41.57,271700.0,27.0694,27.0824,26.9071,26.985,271700.0
2007-08-03 15:05:00,41.58,41.6,41.53,41.55,215500.0,26.9915,27.0045,26.9591,26.9721,215500.0
2007-08-03 15:10:00,41.55,41.74,41.55,41.59,330900.0,26.9721,27.0954,26.9721,26.998,330900.0
2007-08-03 15:15:00,41.6,41.6,41.39,41.48,503600.0,27.0045,27.0045,26.8682,26.9266,503600.0
2007-08-03 15:20:00,41.48,41.6,40.92,41.25,1440200.0,26.9266,27.0045,26.5631,26.7773,1440200.0
2007-08-03 15:25:00,41.25,41.3,41.08,41.11,409700.0,26.7773,26.8098,26.667,26.6864,409700.0
2007-08-03 15:30:00,41.1,41.29,41.07,41.26,290500.0,26.6799,26.8033,26.6605,26.7838,290500.0
2007-08-03 15:35:00,41.26,41.26,41.08,41.08,306100.0,26.7838,26.7838,26.667,26.667,306100.0
2007-08-03 15:40:00,41.08,41.12,40.99,41.06,667900.0,26.667,26.6929,26.6085,26.654,667900.0
2007-08-03 15:45:00,41.05,41.09,40.92,41.02,720800.0,26.6475,26.6734,26.5631,26.628,720800.0
2007-08-03 15:50:00,41.03,41.05,40.76,40.79,753900.0,26.6345,26.6475,26.4592,26.4787,753900.0
2007-08-03 15:55:00,40.79,40.96,40.66,40.81,1046000.0,26.4787,26.5891,26.3943,26.4917,1046000.0
2007-08-06 09:30:00,41.15,41.25,40.89,41.01,251100.0,26.7124,26.7773,26.5436,26.6215,251100.0
2007-08-06 09:35:00,40.99,41.15,40.89,40.93,189200.0,26.6085,26.7124,26.5436,26.5696,189200.0
2007-08-06 09:40:00,40.92,41.0,40.92,40.94,155100.0,26.5631,26.615,26.5631,26.5761,155100.0
2007-08-06 09:45:00,40.94,40.95,40.73,40.79,441600.0,26.5761,26.5826,26.4398,26.4787,441600.0
2007-08-06 09:50:00,40.79,40.92,40.75,40.85,534700.0,26.4787,26.5631,26.4527,26.5177,534700.0
2007-08-06 09:55:00,40.86,40.86,40.73,40.79,438300.0,26.5241,26.5241,26.4398,26.4787,438300.0
2007-08-06 10:00:00,40.79,40.82,40.7,40.74,283300.0,26.4787,26.4982,26.4203,26.4462,283300.0
2007-08-06 10:05:00,40.74,40.88,40.71,40.75,361400.0,26.4462,26.5371,26.4268,26.4527,361400.0
2007-08-06 10:10:00,40.76,40.78,40.6,40.69,494800.0,26.4592,26.4722,26.3554,26.4138,494800.0
2007-08-06 10:15:00,40.69,40.86,40.64,40.68,355400.0,26.4138,26.5241,26.3813,26.4073,355400.0
2007-08-06 10:20:00,40.69,40.79,40.63,40.64,391500.0,26.4138,26.4787,26.3748,26.3813,391500.0
2007-08-06 10:25:00,40.65,40.7,40.59,40.6,243100.0,26.3878,26.4203,26.3489,26.3554,243100.0
2007-08-06 10:30:00,40.6,40.74,40.37,40.37,366600.0,26.3554,26.4462,26.2061,26.2061,366600.0
2007-08-06 10:35:00,40.37,40.75,40.37,40.73,254900.0,26.2061,26.4527,26.2061,26.4398,254900.0
2007-08-06 10:40:00,40.73,40.84,40.67,40.79,141600.0,26.4398,26.5112,26.4008,26.4787,141600.0
2007-08-06 10:45:00,40.79,40.93,40.7,40.84,210500.0,26.4787,26.5696,26.4203,26.5112,210500.0
2007-08-06 10:50:00,40.83,40.87,40.7,40.74,146300.0,26.5047,26.5306,26.4203,26.4462,146300.0
2007-08-06 10:55:00,40.72,40.95,40.66,40.9,172400.0,26.4333,26.5826,26.3943,26.5501,172400.0
2007-08-06 11:00:00,40.88,40.93,40.67,40.69,146000.0,26.5371,26.5696,26.4008,26.4138,146000.0
2007-08-06 11:05:00,40.68,40.81,40.68,40.79,128100.0,26.4073,26.4917,26.4073,26.4787,128100.0
2007-08-06 11:10:00,40.78,40.89,40.72,40.86,180400.0,26.4722,26.5436,26.4333,26.5241,180400.0
2007-08-06 11:15:00,40.85,41.04,40.84,41.03,226400.0,26.5177,26.641,26.5112,26.6345,226400.0
2007-08-06 11:20:00,41.02,41.06,40.89,40.96,202400.0,26.628,26.654,26.5436,26.5891,202400.0
2007-08-06 11:25:00,40.95,41.1,40.91,41.1,209100.0,26.5826,26.6799,26.5566,26.6799,209100.0
2007-08-06 11:30:00,41.09,41.1,40.91,40.93,153000.0,26.6734,26.6799,26.5566,26.5696,153000.0
2007-08-06 11:35:00,40.93,40.93,40.84,40.86,136400.0,26.5696,26.5696,26.5112,26.5241,136400.0
2007-08-06 11:40:00,40.86,40.89,40.85,40.87,80800.0,26.5241,26.5436,26.5177,26.5306,80800.0
2007-08-06 11:45:00,40.88,41.05,40.87,41.01,209500.0,26.5371,26.6475,26.5306,26.6215,209500.0
2007-08-06 11:50:00,41.01,41.08,40.98,41.01,266200.0,26.6215,26.667,26.602,26.6215,266200.0
2007-08-06 11:55:00,41.01,41.04,40.92,40.94,111100.0,26.6215,26.641,26.5631,26.5761,111100.0
2007-08-06 12:00:00,40.94,40.96,40.89,40.9,72700.0,26.5761,26.5891,26.5436,26.5501,72700.0
2007-08-06 12:05:00,40.9,41.0,40.87,40.96,136500.0,26.5501,26.615,26.5306,26.5891,136500.0
2007-08-06 12:10:00,40.97,41.0,40.89,40.97,77500.0,26.5956,26.615,26.5436,26.5956,77500.0
2007-08-06 12:15:00,40.97,41.0,40.92,40.95,66500.0,26.5956,26.615,26.5631,26.5826,66500.0
2007-08-06 12:20:00,40.94,40.99,40.91,40.98,83000.0,26.5761,26.6085,26.5566,26.602,83000.0
2007-08-06 12:25:00,40.98,41.11,40.95,41.1,176800.0,26.602,26.6864,26.5826,26.6799,176800.0
2007-08-06 12:30:00,41.09,41.25,41.09,41.25,244600.0,26.6734,26.7773,26.6734,26.7773,244600.0
2007-08-06 12:35:00,41.24,41.68,41.23,41.6,410800.0,26.7708,27.0564,26.7643,27.0045,410800.0
2007-08-06 12:40:00,41.6,41.7,41.46,41.47,243600.0,27.0045,27.0694,26.9136,26.9201,243600.0
2007-08-06 12:45:00,41.47,41.66,41.44,41.52,152100.0,26.9201,27.0435,26.9006,26.9526,152100.0
2007-08-06 12:50:00,41.52,41.52,41.34,41.36,261500.0,26.9526,26.9526,26.8357,26.8487,261500.0
2007-08-06 12:55:00,41.36,41.45,41.36,41.44,290500.0,26.8487,26.9071,26.8487,26.9006,290500.0
2007-08-06 13:00:00,41.44,41.46,41.43,41.44,141700.0,26.9006,26.9136,26.8942,26.9006,141700.0
2007-08-06 13:05:00,41.44,41.44,40.99,40.99,279000.0,26.9006,26.9006,26.6085,26.6085,279000.0
2007-08-06 13:10:00,41.01,41.23,41.0,41.2,167300.0,26.6215,26.7643,26.615,26.7449,167300.0
2007-08-06 13:15:00,41.19,41.49,41.1,41.15,503300.0,26.7384,26.9331,26.6799,26.7124,503300.0
2007-08-06 13:20:00,41.15,41.17,41.12,41.16,90500.0,26.7124,26.7254,26.6929,26.7189,90500.0
2007-08-06 13:25:00,41.17,41.22,41.13,41.15,107000.0,26.7254,26.7578,26.6994,26.7124,107000.0
2007-08-06 13:30:00,41.15,41.16,41.08,41.13,108800.0,26.7124,26.7189,26.667,26.6994,108800.0
2007-08-06 13:35:00,41.12,41.15,41.08,41.09,73400.0,26.6929,26.7124,26.667,26.6734,73400.0
2007-08-06 13:40:00,41.09,41.15,41.09,41.1,80800.0,26.6734,26.7124,26.6734,26.6799,80800.0
2007-08-06 13:45:00,41.09,41.14,41.05,41.09,132300.0,26.6734,26.7059,26.6475,26.6734,132300.0
2007-08-06 13:50:00,41.09,41.2,41.09,41.19,131900.0,26.6734,26.7449,26.6734,26.7384,131900.0
2007-08-06 13:55:00,41.19,41.2,41.13,41.15,145100.0,26.7384,26.7449,26.6994,26.7124,145100.0
2007-08-06 14:00:00,41.15,41.21,41.15,41.18,147300.0,26.7124,26.7513,26.7124,26.7319,147300.0
2007-08-06 14:05:00,41.17,41.38,41.17,41.34,241500.0,26.7254,26.8617,26.7254,26.8357,241500.0
2007-08-06 14:10:00,41.35,41.35,41.16,41.27,131000.0,26.8422,26.8422,26.7189,26.7903,131000.0
2007-08-06 14:15:00,41.28,41.43,41.2,41.34,240600.0,26.7968,26.8942,26.7449,26.8357,240600.0
2007-08-06 14:20:00,41.35,41.36,41.2,41.23,176700.0,26.8422,26.8487,26.7449,26.7643,176700.0
2007-08-06 14:25:00,41.23,41.31,41.19,41.28,240900.0,26.7643,26.8163,26.7384,26.7968,240900.0
2007-08-06 14:30:00,41.28,41.43,41.27,41.32,181400.0,26.7968,26.8942,26.7903,26.8228,181400.0
2007-08-06 14:35:00,41.31,41.41,41.29,41.34,162000.0,26.8163,26.8812,26.8033,26.8357,162000.0
2007-08-06 14:40:00,41.34,41.58,41.33,41.53,552000.0,26.8357,26.9915,26.8292,26.9591,552000.0
2007-08-06 14:45:00,41.53,41.55,41.39,41.39,197300.0,26.9591,26.9721,26.8682,26.8682,197300.0
2007-08-06 14:50:00,41.39,41.45,41.34,41.37,232500.0,26.8682,26.9071,26.8357,26.8552,232500.0
2007-08-06 14:55:00,41.37,41.42,41.34,41.41,186800.0,26.8552,26.8877,26.8357,26.8812,186800.0
2007-08-06 15:00:00,41.4,41.49,41.4,41.43,252100.0,26.8747,26.9331,26.8747,26.8942,252100.0
2007-08-06 15:05:00,41.43,41.49,41.41,41.45,286400.0,26.8942,26.9331,26.8812,26.9071,286400.0
2007-08-06 15:10:00,41.45,41.46,41.42,41.44,282400.0,26.9071,26.9136,26.8877,26.9006,282400.0
2007-08-06 15:15:00,41.44,41.54,41.43,41.49,253900.0,26.9006,26.9656,26.8942,26.9331,253900.0
2007-08-06 15:20:00,41.49,41.49,41.43,41.43,175000.0,26.9331,26.9331,26.8942,26.8942,175000.0
2007-08-06 15:25:00,41.44,41.46,41.42,41.45,201900.0,26.9006,26.9136,26.8877,26.9071,201900.0
2007-08-06 15:30:00,41.45,41.48,41.33,41.33,292700.0,26.9071,26.9266,26.8292,26.8292,292700.0
2007-08-06 15:35:00,41.34,41.36,41.3,41.32,298500.0,26.8357,26.8487,26.8098,26.8228,298500.0
2007-08-06 15:40:00,41.32,41.5,41.32,41.49,421100.0,26.8228,26.9396,26.8228,26.9331,421100.0
2007-08-06 15:45:00,41.49,41.65,41.49,41.57,463200.0,26.9331,27.037,26.9331,26.985,463200.0
2007-08-06 15:50:00,41.56,41.83,41.55,41.68,663400.0,26.9785,27.1538,26.9721,27.0564,663400.0
2007-08-06 15:55:00,41.69,41.78,41.63,41.76,824200.0,27.0629,27.1214,27.024,27.1084,824200.0
2007-08-07 09:30:00,41.03,41.2,40.56,40.88,868900.0,26.6345,26.7449,26.3294,26.5371,868900.0
2007-08-07 09:35:00,40.9,41.5,40.87,41.29,453700.0,26.5501,26.9396,26.5306,26.8033,453700.0
2007-08-07 09:40:00,41.3,41.35,41.25,41.31,255600.0,26.8098,26.8422,26.7773,26.8163,255600.0
2007-08-07 09:45:00,41.31,41.33,40.97,41.0,280400.0,26.8163,26.8292,26.5956,26.615,280400.0
2007-08-07 09:50:00,41.01,41.2,41.0,41.05,376100.0,26.6215,26.7449,26.615,26.6475,376100.0
2007-08-07 09:55:00,41.06,41.15,41.01,41.15,388700.0,26.654,26.7124,26.6215,26.7124,388700.0
2007-08-07 10:00:00,41.14,41.25,41.09,41.23,259900.0,26.7059,26.7773,26.6734,26.7643,259900.0
2007-08-07 10:05:00,41.22,41.32,41.2,41.3,251900.0,26.7578,26.8228,26.7449,26.8098,251900.0
2007-08-07 10:10:00,41.29,41.33,41.22,41.27,332500.0,26.8033,26.8292,26.7578,26.7903,332500.0
2007-08-07 10:15:00,41.27,41.37,41.25,41.29,277200.0,26.7903,26.8552,26.7773,26.8033,277200.0
2007-08-07 10:20:00,41.3,41.35,41.27,41.35,300200.0,26.8098,26.8422,26.7903,26.8422,300200.0
2007-08-07 10:25:00,41.35,41.36,41.23,41.28,184900.0,26.8422,26.8487,26.7643,26.7968,184900.0
2007-08-07 10:30:00,41.28,41.3,41.19,41.23,218900.0,26.7968,26.8098,26.7384,26.7643,218900.0
2007-08-07 10:35:00,41.23,41.24,41.0,41.05,250200.0,26.7643,26.7708,26.615,26.6475,250200.0
2007-08-07 10:40:00,41.06,41.07,41.0,41.03,299600.0,26.654,26.6605,26.615,26.6345,299600.0
2007-08-07 10:45:00,41.02,41.03,40.95,40.95,187400.0,26.628,26.6345,26.5826,26.5826,187400.0
2007-08-07 10:50:00,40.95,40.97,40.89,40.92,261400.0,26.5826,26.5956,26.5436,26.5631,261400.0
2007-08-07 10:55:00,40.92,40.98,40.9,40.97,172600.0,26.5631,26.602,26.5501,26.5956,172600.0
2007-08-07 11:00:00,40.97,40.97,40.9,40.92,445500.0,26.5956,26.5956,26.5501,26.5631,445500.0
2007-08-07 11:05:00,40.92,40.93,40.77,40.78,573400.0,26.5631,26.5696,26.4657,26.4722,573400.0
2007-08-07 11:10:00,40.78,40.79,40.73,40.73,228400.0,26.4722,26.4787,26.4398,26.4398,228400.0
2007-08-07 11:15:00,40.74,41.15,40.54,40.57,2291300.0,26.4462,26.7124,26.3164,26.3359,2291300.0
2007-08-07 11:20:00,40.57,40.61,40.55,40.6,178800.0,26.3359,26.3619,26.3229,26.3554,178800.0
2007-08-07 11:25:00,40.6,40.68,40.6,40.61,205900.0,26.3554,26.4073,26.3554,26.3619,205900.0
2007-08-07 11:30:00,40.62,40.62,40.56,40.58,174900.0,26.3683,26.3683,26.3294,26.3424,174900.0
2007-08-07 11:35:00,40.58,40.59,40.53,40.55,351500.0,26.3424,26.3489,26.3099,26.3229,351500.0
2007-08-07 11:40:00,40.55,40.56,40.43,40.44,459100.0,26.3229,26.3294,26.245,26.2515,459100.0
2007-08-07 11:45:00,40.44,40.53,40.4,40.44,553100.0,26.2515,26.3099,26.2255,26.2515,553100.0
2007-08-07 11:50:00,40.45,40.5,40.29,40.4,1017200.0,26.258,26.2905,26.1541,26.2255,1017200.0
2007-08-07 11:55:00,40.4,40.41,39.76,39.79,1389100.0,26.2255,26.232,25.8101,25.8296,1389100.0
2007-08-07 12:00:00,39.8,40.09,39.71,40.08,739900.0,25.836,26.0243,25.7776,26.0178,739900.0
2007-08-07 12:05:00,40.07,40.36,39.9,40.3,571000.0,26.0113,26.1996,25.901,26.1606,571000.0
2007-08-07 12:10:00,40.3,40.49,40.26,40.38,259400.0,26.1606,26.284,26.1347,26.2126,259400.0
2007-08-07 12:15:00,40.38,40.38,40.22,40.36,165600.0,26.2126,26.2126,26.1087,26.1996,165600.0
2007-08-07 12:20:00,40.35,40.36,40.22,40.24,135100.0,26.1931,26.1996,26.1087,26.1217,135100.0
2007-08-07 12:25:00,40.25,40.26,40.1,40.11,362100.0,26.1282,26.1347,26.0308,26.0373,362100.0
2007-08-07 12:30:00,40.11,40.15,39.96,39.99,769800.0,26.0373,26.0632,25.9399,25.9594,769800.0
2007-08-07 12:35:00,40.0,40.01,39.95,39.99,391900.0,25.9659,25.9724,25.9334,25.9594,391900.0
2007-08-07 12:40:00,39.99,40.01,39.82,39.9,421400.0,25.9594,25.9724,25.849,25.901,421400.0
2007-08-07 12:45:00,39.87,39.94,39.86,39.91,228000.0,25.8815,25.9269,25.875,25.9075,228000.0
2007-08-07 12:50:00,39.91,40.17,39.91,40.16,378800.0,25.9075,26.0762,25.9075,26.0697,378800.0
2007-08-07 12:55:00,40.18,40.2,40.1,40.2,210100.0,26.0827,26.0957,26.0308,26.0957,210100.0
2007-08-07 13:00:00,40.2,40.35,40.19,40.34,268600.0,26.0957,26.1931,26.0892,26.1866,268600.0
2007-08-07 13:05:00,40.35,40.5,40.35,40.38,220200.0,26.1931,26.2905,26.1931,26.2126,220200.0
2007-08-07 13:10:00,40.38,40.42,40.1,40.35,258800.0,26.2126,26.2385,26.0308,26.1931,258800.0
2007-08-07 13:15:00,40.35,40.4,40.33,40.34,66600.0,26.1931,26.2255,26.1801,26.1866,66600.0
2007-08-07 13:20:00,40.33,40.44,40.32,40.36,124300.0,26.1801,26.2515,26.1736,26.1996,124300.0
2007-08-07 13:25:00,40.36,40.41,40.36,40.4,131600.0,26.1996,26.232,26.1996,26.2255,131600.0
2007-08-07 13:30:00,40.4,40.42,40.39,40.4,63600.0,26.2255,26.2385,26.219,26.2255,63600.0
2007-08-07 13:35:00,40.4,40.42,40.38,40.42,104400.0,26.2255,26.2385,26.2126,26.2385,104400.0
2007-08-07 13:40:00,40.41,40.43,40.32,40.33,169700.0,26.232,26.245,26.1736,26.1801,169700.0
2007-08-07 13:45:00,40.32,40.4,40.29,40.4,132100.0,26.1736,26.2255,26.1541,26.2255,132100.0
2007-08-07 13:50:00,40.4,40.4,40.26,40.27,170500.0,26.2255,26.2255,26.1347,26.1411,170500.0
2007-08-07 13:55:00,40.26,40.27,40.15,40.18,168100.0,26.1347,26.1411,26.0632,26.0827,168100.0
2007-08-07 14:00:00,40.19,40.31,40.16,40.21,295000.0,26.0892,26.1671,26.0697,26.1022,295000.0
2007-08-07 14:05:00,40.22,40.33,40.21,40.23,279600.0,26.1087,26.1801,26.1022,26.1152,279600.0
2007-08-07 14:10:00,40.22,40.73,40.22,40.34,360600.0,26.1087,26.4398,26.1087,26.1866,360600.0
2007-08-07 14:15:00,40.36,40.65,40.05,40.1,339500.0,26.1996,26.3878,25.9983,26.0308,339500.0
2007-08-07 14:20:00,40.1,40.2,39.9,40.04,1314200.0,26.0308,26.0957,25.901,25.9918,1314200.0
2007-08-07 14:25:00,40.04,40.12,39.95,40.0,448400.0,25.9918,26.0438,25.9334,25.9659,448400.0
2007-08-07 14:30:00,40.0,40.05,39.98,40.01,465000.0,25.9659,25.9983,25.9529,25.9724,465000.0
2007-08-07 14:35:00,40.02,40.03,39.92,39.96,680900.0,25.9789,25.9854,25.9139,25.9399,680900.0
2007-08-07 14:40:00,39.96,40.18,39.9,40.15,501900.0,25.9399,26.0827,25.901,26.0632,501900.0
2007-08-07 14:45:00,40.16,40.3,40.1,40.3,427700.0,26.0697,26.1606,26.0308,26.1606,427700.0
2007-08-07 14:50:00,40.29,40.55,40.28,40.35,520200.0,26.1541,26.3229,26.1476,26.1931,520200.0
2007-08-07 14:55:00,40.34,40.75,40.34,40.75,460200.0,26.1866,26.4527,26.1866,26.4527,460200.0
2007-08-07 15:00:00,40.74,40.94,40.56,40.61,605900.0,26.4462,26.5761,26.3294,26.3619,605900.0
2007-08-07 15:05:00,40.61,40.62,40.41,40.49,741400.0,26.3619,26.3683,26.232,26.284,741400.0
2007-08-07 15:10:00,40.48,40.57,40.4,40.55,283900.0,26.2775,26.3359,26.2255,26.3229,283900.0
2007-08-07 15:15:00,40.55,40.69,40.54,40.58,288900.0,26.3229,26.4138,26.3164,26.3424,288900.0
2007-08-07 15:20:00,40.58,40.64,40.46,40.55,270900.0,26.3424,26.3813,26.2645,26.3229,270900.0
2007-08-07 15:25:00,40.54,40.69,40.53,40.67,360100.0,26.3164,26.4138,26.3099,26.4008,360100.0
2007-08-07 15:30:00,40.67,40.94,40.67,40.92,376100.0,26.4008,26.5761,26.4008,26.5631,376100.0
2007-08-07 15:35:00,40.93,41.0,40.91,40.92,356200.0,26.5696,26.615,26.5566,26.5631,356200.0
2007-08-07 15:40:00,40.92,40.92,40.78,40.81,307400.0,26.5631,26.5631,26.4722,26.4917,307400.0
2007-08-07 15:45:00,40.81,40.85,40.56,40.57,386700.0,26.4917,26.5177,26.3294,26.3359,386700.0
2007-08-07 15:50:00,40.57,40.64,40.45,40.45,622300.0,26.3359,26.3813,26.258,26.258,622300.0
2007-08-07 15:55:00,40.45,40.64,40.45,40.53,825300.0,26.258,26.3813,26.258,26.3099,825300.0
2007-08-08 09:30:00,40.25,40.25,39.61,39.64,918600.0,26.1282,26.1282,25.7127,25.7322,918600.0
2007-08-08 09:35:00,39.65,40.02,39.58,39.97,1176000.0,25.7387,25.9789,25.6932,25.9464,1176000.0
2007-08-08 09:40:00,39.96,40.03,39.82,39.96,1218600.0,25.9399,25.9854,25.849,25.9399,1218600.0
2007-08-08 09:45:00,39.96,39.97,39.83,39.94,1101200.0,25.9399,25.9464,25.8555,25.9269,1101200.0
2007-08-08 09:50:00,39.94,40.16,39.94,40.03,628500.0,25.9269,26.0697,25.9269,25.9854,628500.0
2007-08-08 09:55:00,40.03,40.25,40.0,40.07,851400.0,25.9854,26.1282,25.9659,26.0113,851400.0
2007-08-08 10:00:00,40.07,40.08,39.9,40.02,566900.0,26.0113,26.0178,25.901,25.9789,566900.0
2007-08-08 10:05:00,40.02,40.04,39.75,39.76,849100.0,25.9789,25.9918,25.8036,25.8101,849100.0
2007-08-08 10:10:00,39.76,39.85,39.75,39.83,416000.0,25.8101,25.8685,25.8036,25.8555,416000.0
2007-08-08 10:15:00,39.82,40.65,39.81,39.84,769300.0,25.849,26.3878,25.8425,25.862,769300.0
2007-08-08 10:20:00,39.85,39.96,39.8,39.87,497100.0,25.8685,25.9399,25.836,25.8815,497100.0
2007-08-08 10:25:00,39.87,39.91,39.73,39.82,420600.0,25.8815,25.9075,25.7906,25.849,420600.0
2007-08-08 10:30:00,39.82,39.88,39.74,39.84,406300.0,25.849,25.888,25.7971,25.862,406300.0
2007-08-08 10:35:00,39.84,39.98,39.81,39.92,803300.0,25.862,25.9529,25.8425,25.9139,803300.0
2007-08-08 10:40:00,39.93,40.03,39.89,40.01,1128400.0,25.9204,25.9854,25.8945,25.9724,1128400.0
2007-08-08 10:45:00,40.0,40.14,40.0,40.05,509300.0,25.9659,26.0568,25.9659,25.9983,509300.0
2007-08-08 10:50:00,40.05,40.07,40.02,40.06,399100.0,25.9983,26.0113,25.9789,26.0048,399100.0
2007-08-08 10:55:00,40.06,40.15,40.03,40.13,564800.0,26.0048,26.0632,25.9854,26.0503,564800.0
2007-08-08 11:00:00,40.13,40.14,39.95,39.96,307300.0,26.0503,26.0568,25.9334,25.9399,307300.0
2007-08-08 11:05:00,39.95,39.98,39.9,39.91,271700.0,25.9334,25.9529,25.901,25.9075,271700.0
2007-08-08 11:10:00,39.91,39.92,39.85,39.88,248500.0,25.9075,25.9139,25.8685,25.888,248500.0
2007-08-08 11:15:00,39.89,39.9,39.79,39.81,231200.0,25.8945,25.901,25.8296,25.8425,231200.0
2007-08-08 11:20:00,39.81,39.86,39.79,39.84,340900.0,25.8425,25.875,25.8296,25.862,340900.0
2007-08-08 11:25:00,39.84,39.86,39.8,39.86,274000.0,25.862,25.875,25.836,25.875,274000.0
2007-08-08 11:30:00,39.85,39.86,39.7,39.7,293000.0,25.8685,25.875,25.7711,25.7711,293000.0
2007-08-08 11:35:00,39.7,40.7,39.69,39.8,499700.0,25.7711,26.4203,25.7646,25.836,499700.0
2007-08-08 11:40:00,39.8,39.82,39.79,39.79,184500.0,25.836,25.849,25.8296,25.8296,184500.0
2007-08-08 11:45:00,39.79,39.8,39.76,39.76,118100.0,25.8296,25.836,25.8101,25.8101,118100.0
2007-08-08 11:50:00,39.77,39.8,39.74,39.74,142700.0,25.8166,25.836,25.7971,25.7971,142700.0
2007-08-08 11:55:00,39.74,39.79,39.7,39.7,408700.0,25.7971,25.8296,25.7711,25.7711,408700.0
2007-08-08 12:00:00,39.7,39.72,39.59,39.65,592400.0,25.7711,25.7841,25.6997,25.7387,592400.0
2007-08-08 12:05:00,39.65,39.68,39.64,39.65,195600.0,25.7387,25.7582,25.7322,25.7387,195600.0
2007-08-08 12:10:00,39.65,39.66,39.6,39.65,294500.0,25.7387,25.7452,25.7062,25.7387,294500.0
2007-08-08 12:15:00,39.65,39.66,39.6,39.66,254100.0,25.7387,25.7452,25.7062,25.7452,254100.0
2007-08-08 12:20:00,39.66,39.69,39.55,39.58,350300.0,25.7452,25.7646,25.6738,25.6932,350300.0
2007-08-08 12:25:00,39.56,39.7,39.53,39.69,512500.0,25.6803,25.7711,25.6608,25.7646,512500.0
2007-08-08 12:30:00,39.69,39.71,39.61,39.61,373800.0,25.7646,25.7776,25.7127,25.7127,373800.0
2007-08-08 12:35:00,39.61,39.62,39.57,39.61,299100.0,25.7127,25.7192,25.6867,25.7127,299100.0
2007-08-08 12:40:00,39.61,39.66,39.59,39.6,284800.0,25.7127,25.7452,25.6997,25.7062,284800.0
2007-08-08 12:45:00,39.59,39.62,39.54,39.61,391400.0,25.6997,25.7192,25.6673,25.7127,391400.0
2007-08-08 12:50:00,39.6,39.62,39.5,39.5,393100.0,25.7062,25.7192,25.6413,25.6413,393100.0
2007-08-08 12:55:00,39.5,39.52,39.45,39.47,507200.0,25.6413,25.6543,25.6088,25.6218,507200.0
2007-08-08 13:00:00,39.47,39.53,39.42,39.52,198500.0,25.6218,25.6608,25.5894,25.6543,198500.0
2007-08-08 13:05:00,39.52,39.56,39.51,39.56,263200.0,25.6543,25.6803,25.6478,25.6803,263200.0
2007-08-08 13:10:00,39.55,39.65,39.55,39.64,327600.0,25.6738,25.7387,25.6738,25.7322,327600.0
2007-08-08 13:15:00,39.63,39.65,39.56,39.61,392300.0,25.7257,25.7387,25.6803,25.7127,392300.0
2007-08-08 13:20:00,39.61,39.62,39.52,39.61,185700.0,25.7127,25.7192,25.6543,25.7127,185700.0
2007-08-08 13:25:00,39.61,39.62,39.58,39.6,214000.0,25.7127,25.7192,25.6932,25.7062,214000.0
2007-08-08 13:30:00,39.6,39.65,39.6,39.64,330500.0,25.7062,25.7387,25.7062,25.7322,330500.0
2007-08-08 13:35:00,39.65,39.71,39.58,39.63,291000.0,25.7387,25.7776,25.6932,25.7257,291000.0
2007-08-08 13:40:00,39.63,39.69,39.62,39.66,222800.0,25.7257,25.7646,25.7192,25.7452,222800.0
2007-08-08 13:45:00,39.67,39.75,39.67,39.72,274100.0,25.7517,25.8036,25.7517,25.7841,274100.0
2007-08-08 13:50:00,39.72,39.72,39.68,39.68,170800.0,25.7841,25.7841,25.7582,25.7582,170800.0
2007-08-08 13:55:00,39.68,39.68,39.57,39.6,151800.0,25.7582,25.7582,25.6867,25.7062,151800.0
2007-08-08 14:00:00,39.59,39.64,39.53,39.6,180600.0,25.6997,25.7322,25.6608,25.7062,180600.0
2007-08-08 14:05:00,39.61,39.61,39.58,39.6,125200.0,25.7127,25.7127,25.6932,25.7062,125200.0
2007-08-08 14:10:00,39.61,39.61,39.56,39.58,216700.0,25.7127,25.7127,25.6803,25.6932,216700.0
2007-08-08 14:15:00,39.58,39.59,39.56,39.58,128800.0,25.6932,25.6997,25.6803,25.6932,128800.0
2007-08-08 14:20:00,39.59,39.6,39.55,39.58,370600.0,25.6997,25.7062,25.6738,25.6932,370600.0
2007-08-08 14:25:00,39.59,39.62,39.58,39.58,503100.0,25.6997,25.7192,25.6932,25.6932,503100.0
2007-08-08 14:30:00,39.58,39.59,39.57,39.57,180600.0,25.6932,25.6997,25.6867,25.6867,180600.0
2007-08-08 14:35:00,39.57,39.62,39.55,39.61,303100.0,25.6867,25.7192,25.6738,25.7127,303100.0
2007-08-08 14:40:00,39.62,39.75,39.61,39.74,271400.0,25.7192,25.8036,25.7127,25.7971,271400.0
2007-08-08 14:45:00,39.73,39.85,39.73,39.79,752900.0,25.7906,25.8685,25.7906,25.8296,752900.0
2007-08-08 14:50:00,39.8,39.8,39.76,39.76,354500.0,25.836,25.836,25.8101,25.8101,354500.0
2007-08-08 14:55:00,39.76,39.77,39.68,39.68,284400.0,25.8101,25.8166,25.7582,25.7582,284400.0
2007-08-08 15:00:00,39.68,39.7,39.41,39.48,725600.0,25.7582,25.7711,25.5829,25.6283,725600.0
2007-08-08 15:05:00,39.49,39.57,39.29,39.3,665000.0,25.6348,25.6867,25.505,25.5115,665000.0
2007-08-08 15:10:00,39.3,39.33,39.2,39.21,880600.0,25.5115,25.5309,25.4466,25.4531,880600.0
2007-08-08 15:15:00,39.21,39.25,39.15,39.2,620600.0,25.4531,25.479,25.4141,25.4466,620600.0
2007-08-08 15:20:00,39.2,39.25,39.15,39.17,470900.0,25.4466,25.479,25.4141,25.4271,470900.0
2007-08-08 15:25:00,39.16,39.19,39.05,39.17,553300.0,25.4206,25.4401,25.3492,25.4271,553300.0
2007-08-08 15:30:00,39.17,39.27,39.13,39.24,512100.0,25.4271,25.492,25.4011,25.4725,512100.0
2007-08-08 15:35:00,39.24,39.42,39.21,39.29,775800.0,25.4725,25.5894,25.4531,25.505,775800.0
2007-08-08 15:40:00,39.28,39.35,39.2,39.35,499800.0,25.4985,25.5439,25.4466,25.5439,499800.0
2007-08-08 15:45:00,39.31,39.43,39.31,39.41,581500.0,25.518,25.5959,25.518,25.5829,581500.0
2007-08-08 15:50:00,39.41,40.15,39.4,40.14,1259800.0,25.5829,26.0632,25.5764,26.0568,1259800.0
2007-08-08 15:55:00,40.12,40.32,39.74,40.13,1391900.0,26.0438,26.1736,25.7971,26.0503,1391900.0
2007-08-09 09:30:00,39.24,39.5,39.13,39.24,1034900.0,25.4725,25.6413,25.4011,25.4725,1034900.0
2007-08-09 09:35:00,39.24,39.26,39.17,39.23,504700.0,25.4725,25.4855,25.4271,25.466,504700.0
2007-08-09 09:40:00,39.24,40.15,39.17,39.83,395400.0,25.4725,26.0632,25.4271,25.8555,395400.0
2007-08-09 09:45:00,39.83,39.92,39.53,39.71,276100.0,25.8555,25.9139,25.6608,25.7776,276100.0
2007-08-09 09:50:00,39.7,39.9,39.61,39.8,173600.0,25.7711,25.901,25.7127,25.836,173600.0
2007-08-09 09:55:00,39.8,39.81,39.65,39.7,449600.0,25.836,25.8425,25.7387,25.7711,449600.0
2007-08-09 10:00:00,39.7,39.71,39.54,39.58,234000.0,25.7711,25.7776,25.6673,25.6932,234000.0
2007-08-09 10:05:00,39.58,39.75,39.57,39.65,365800.0,25.6932,25.8036,25.6867,25.7387,365800.0
2007-08-09 10:10:00,39.65,39.9,39.6,39.77,382100.0,25.7387,25.901,25.7062,25.8166,382100.0
2007-08-09 10:15:00,39.77,40.16,39.77,39.97,210900.0,25.8166,26.0697,25.8166,25.9464,210900.0
2007-08-09 10:20:00,39.97,39.98,39.78,39.93,202600.0,25.9464,25.9529,25.8231,25.9204,202600.0
2007-08-09 10:25:00,39.92,40.09,39.88,39.96,236600.0,25.9139,26.0243,25.888,25.9399,236600.0
2007-08-09 10:30:00,39.94,40.25,39.91,40.1,310900.0,25.9269,26.1282,25.9075,26.0308,310900.0
2007-08-09 10:35:00,40.11,40.18,39.65,39.7,266000.0,26.0373,26.0827,25.7387,25.7711,266000.0
2007-08-09 10:40:00,39.68,39.89,39.66,39.81,153400.0,25.7582,25.8945,25.7452,25.8425,153400.0
2007-08-09 10:45:00,39.81,39.83,39.52,39.66,177800.0,25.8425,25.8555,25.6543,25.7452,177800.0
2007-08-09 10:50:00,39.66,39.77,39.56,39.75,226700.0,25.7452,25.8166,25.6803,25.8036,226700.0
2007-08-09 10:55:00,39.75,39.89,39.69,39.88,169400.0,25.8036,25.8945,25.7646,25.888,169400.0
2007-08-09 11:00:00,39.9,40.04,39.79,39.96,211600.0,25.901,25.9918,25.8296,25.9399,211600.0
2007-08-09 11:05:00,39.96,40.08,39.8,39.82,173400.0,25.9399,26.0178,25.836,25.849,173400.0
2007-08-09 11:10:00,39.82,39.89,39.81,39.84,164200.0,25.849,25.8945,25.8425,25.862,164200.0
2007-08-09 11:15:00,39.82,39.84,39.8,39.8,111600.0,25.849,25.862,25.836,25.836,111600.0
2007-08-09 11:20:00,39.81,39.85,39.66,39.66,164900.0,25.8425,25.8685,25.7452,25.7452,164900.0
2007-08-09 11:25:00,39.67,39.94,39.67,39.73,322200.0,25.7517,25.9269,25.7517,25.7906,322200.0
2007-08-09 11:30:00,39.72,39.78,39.62,39.65,265600.0,25.7841,25.8231,25.7192,25.7387,265600.0
2007-08-09 11:35:00,39.66,39.69,39.55,39.6,217200.0,25.7452,25.7646,25.6738,25.7062,217200.0
2007-08-09 11:40:00,39.62,39.65,39.55,39.62,160300.0,25.7192,25.7387,25.6738,25.7192,160300.0
2007-08-09 11:45:00,39.61,39.63,39.47,39.57,172000.0,25.7127,25.7257,25.6218,25.6867,172000.0
2007-08-09 11:50:00,39.57,39.64,39.48,39.57,175400.0,25.6867,25.7322,25.6283,25.6867,175400.0
2007-08-09 11:55:00,39.58,39.62,39.53,39.6,161500.0,25.6932,25.7192,25.6608,25.7062,161500.0
2007-08-09 12:00:00,39.6,39.6,39.4,39.44,206200.0,25.7062,25.7062,25.5764,25.6024,206200.0
2007-08-09 12:05:00,39.44,39.44,39.4,39.41,173600.0,25.6024,25.6024,25.5764,25.5829,173600.0
2007-08-09 12:10:00,39.41,39.63,39.39,39.61,166300.0,25.5829,25.7257,25.5699,25.7127,166300.0
2007-08-09 12:15:00,39.61,39.64,39.39,39.41,117600.0,25.7127,25.7322,25.5699,25.5829,117600.0
2007-08-09 12:20:00,39.42,39.61,39.4,39.58,168000.0,25.5894,25.7127,25.5764,25.6932,168000.0
2007-08-09 12:25:00,39.58,39.65,39.53,39.65,174800.0,25.6932,25.7387,25.6608,25.7387,174800.0
2007-08-09 12:30:00,39.65,39.75,39.59,39.6,336300.0,25.7387,25.8036,25.6997,25.7062,336300.0
2007-08-09 12:35:00,39.6,39.6,39.4,39.4,180600.0,25.7062,25.7062,25.5764,25.5764,180600.0
2007-08-09 12:40:00,39.4,39.5,39.22,39.35,284600.0,25.5764,25.6413,25.4595,25.5439,284600.0
2007-08-09 12:45:00,39.34,39.41,39.3,39.37,181600.0,25.5374,25.5829,25.5115,25.5569,181600.0
2007-08-09 12:50:00,39.37,39.42,39.31,39.32,213000.0,25.5569,25.5894,25.518,25.5245,213000.0
2007-08-09 12:55:00,39.33,39.44,39.33,39.38,423600.0,25.5309,25.6024,25.5309,25.5634,423600.0
2007-08-09 13:00:00,39.38,39.38,39.21,39.21,269900.0,25.5634,25.5634,25.4531,25.4531,269900.0
2007-08-09 13:05:00,39.21,39.4,39.15,39.36,255200.0,25.4531,25.5764,25.4141,25.5504,255200.0
2007-08-09 13:10:00,39.36,39.4,39.15,39.2,118500.0,25.5504,25.5764,25.4141,25.4466,118500.0
2007-08-09 13:15:00,39.17,39.34,39.16,39.2,120800.0,25.4271,25.5374,25.4206,25.4466,120800.0
2007-08-09 13:20:00,39.21,39.4,39.17,39.4,117600.0,25.4531,25.5764,25.4271,25.5764,117600.0
2007-08-09 13:25:00,39.4,39.56,39.36,39.54,275900.0,25.5764,25.6803,25.5504,25.6673,275900.0
2007-08-09 13:30:00,39.55,39.58,39.41,39.47,188900.0,25.6738,25.6932,25.5829,25.6218,188900.0
2007-08-09 13:35:00,39.48,39.49,39.35,39.4,207500.0,25.6283,25.6348,25.5439,25.5764,207500.0
2007-08-09 13:40:00,39.4,39.4,39.3,39.34,142600.0,25.5764,25.5764,25.5115,25.5374,142600.0
2007-08-09 13:45:00,39.36,39.49,39.27,39.29,193800.0,25.5504,25.6348,25.492,25.505,193800.0
2007-08-09 13:50:00,39.29,39.33,39.16,39.17,137500.0,25.505,25.5309,25.4206,25.4271,137500.0
2007-08-09 13:55:00,39.17,39.3,39.17,39.22,101500.0,25.4271,25.5115,25.4271,25.4595,101500.0
2007-08-09 14:00:00,39.22,39.28,39.15,39.27,275100.0,25.4595,25.4985,25.4141,25.492,275100.0
2007-08-09 14:05:00,39.27,39.32,39.23,39.23,187300.0,25.492,25.5245,25.466,25.466,187300.0
2007-08-09 14:10:00,39.23,39.25,39.16,39.18,147500.0,25.466,25.479,25.4206,25.4336,147500.0
2007-08-09 14:15:00,39.16,39.24,39.16,39.22,305300.0,25.4206,25.4725,25.4206,25.4595,305300.0
2007-08-09 14:20:00,39.22,39.25,39.16,39.17,428500.0,25.4595,25.479,25.4206,25.4271,428500.0
2007-08-09 14:25:00,39.18,39.18,39.14,39.15,526300.0,25.4336,25.4336,25.4076,25.4141,526300.0
2007-08-09 14:30:00,39.15,39.18,39.03,39.03,445600.0,25.4141,25.4336,25.3362,25.3362,445600.0
2007-08-09 14:35:00,39.03,39.15,39.01,39.03,263100.0,25.3362,25.4141,25.3232,25.3362,263100.0
2007-08-09 14:40:00,39.03,39.25,38.98,39.13,572000.0,25.3362,25.479,25.3037,25.4011,572000.0
2007-08-09 14:45:00,39.13,39.2,39.13,39.16,373400.0,25.4011,25.4466,25.4011,25.4206,373400.0
2007-08-09 14:50:00,39.16,39.2,39.05,39.06,407800.0,25.4206,25.4466,25.3492,25.3557,407800.0
2007-08-09 14:55:00,39.06,39.16,39.03,39.04,356900.0,25.3557,25.4206,25.3362,25.3427,356900.0
2007-08-09 15:00:00,39.04,39.13,39.03,39.04,348400.0,25.3427,25.4011,25.3362,25.3427,348400.0
2007-08-09 15:05:00,39.04,39.06,38.96,38.99,557500.0,25.3427,25.3557,25.2908,25.3102,557500.0
2007-08-09 15:10:00,38.98,39.01,38.9,38.97,465800.0,25.3037,25.3232,25.2518,25.2973,465800.0
2007-08-09 15:15:00,38.97,38.99,38.59,38.59,521000.0,25.2973,25.3102,25.0506,25.0506,521000.0
2007-08-09 15:20:00,38.6,38.8,38.54,38.75,913200.0,25.0571,25.1869,25.0181,25.1544,913200.0
2007-08-09 15:25:00,38.76,38.81,38.67,38.75,631200.0,25.1609,25.1934,25.1025,25.1544,631200.0
2007-08-09 15:30:00,38.75,38.81,38.72,38.75,613900.0,25.1544,25.1934,25.135,25.1544,613900.0
2007-08-09 15:35:00,38.74,38.75,38.31,38.33,718700.0,25.148,25.1544,24.8688,24.8818,718700.0
2007-08-09 15:40:00,38.41,38.49,38.31,38.48,990700.0,24.9337,24.9857,24.8688,24.9792,990700.0
2007-08-09 15:45:00,38.47,38.51,38.42,38.51,891900.0,24.9727,24.9986,24.9402,24.9986,891900.0
2007-08-09 15:50:00,38.5,38.51,38.27,38.34,1293200.0,24.9922,24.9986,24.8429,24.8883,1293200.0
2007-08-09 15:55:00,38.34,38.6,38.24,38.27,1417600.0,24.8883,25.0571,24.8234,24.8429,1417600.0
2007-08-10 09:30:00,37.61,37.75,37.5,37.66,1387100.0,24.4144,24.5053,24.343,24.4469,1387100.0
2007-08-10 09:35:00,37.66,37.93,37.59,37.7,827900.0,24.4469,24.6221,24.4014,24.4728,827900.0
2007-08-10 09:40:00,37.7,37.92,37.55,37.85,798700.0,24.4728,24.6157,24.3755,24.5702,798700.0
2007-08-10 09:45:00,37.86,38.1,37.8,37.99,406000.0,24.5767,24.7325,24.5378,24.6611,406000.0
2007-08-10 09:50:00,37.99,38.28,37.91,38.08,445300.0,24.6611,24.8493,24.6092,24.7195,445300.0
2007-08-10 09:55:00,38.09,38.12,37.88,37.98,415100.0,24.726,24.7455,24.5897,24.6546,415100.0
2007-08-10 10:00:00,37.97,37.98,37.67,37.68,579000.0,24.6481,24.6546,24.4534,24.4599,579000.0
2007-08-10 10:05:00,37.68,37.72,37.5,37.54,581500.0,24.4599,24.4858,24.343,24.369,581500.0
2007-08-10 10:10:00,37.53,37.56,37.4,37.51,468400.0,24.3625,24.382,24.2781,24.3495,468400.0
2007-08-10 10:15:00,37.52,37.53,37.48,37.49,367500.0,24.356,24.3625,24.33,24.3365,367500.0
2007-08-10 10:20:00,37.49,37.5,37.37,37.45,595000.0,24.3365,24.343,24.2586,24.3106,595000.0
2007-08-10 10:25:00,37.46,37.46,37.39,37.41,661000.0,24.317,24.317,24.2716,24.2846,661000.0
2007-08-10 10:30:00,37.42,37.5,37.41,37.49,414100.0,24.2911,24.343,24.2846,24.3365,414100.0
2007-08-10 10:35:00,37.5,37.52,37.48,37.49,447000.0,24.343,24.356,24.33,24.3365,447000.0
2007-08-10 10:40:00,37.49,37.51,37.44,37.48,663800.0,24.3365,24.3495,24.3041,24.33,663800.0
2007-08-10 10:45:00,37.48,37.51,37.46,37.51,340000.0,24.33,24.3495,24.317,24.3495,340000.0
2007-08-10 10:50:00,37.5,37.65,37.5,37.63,385300.0,24.343,24.4404,24.343,24.4274,385300.0
2007-08-10 10:55:00,37.61,37.63,37.5,37.59,564200.0,24.4144,24.4274,24.343,24.4014,564200.0
2007-08-10 11:00:00,37.6,37.99,37.56,37.98,522300.0,24.4079,24.6611,24.382,24.6546,522300.0
2007-08-10 11:05:00,37.97,38.02,37.65,37.76,505900.0,24.6481,24.6806,24.4404,24.5118,505900.0
2007-08-10 11:10:00,37.76,37.76,37.62,37.67,490800.0,24.5118,24.5118,24.4209,24.4534,490800.0
2007-08-10 11:15:00,37.67,37.76,37.6,37.69,544100.0,24.4534,24.5118,24.4079,24.4663,544100.0
2007-08-10 11:20:00,37.7,37.71,37.5,37.58,279500.0,24.4728,24.4793,24.343,24.3949,279500.0
2007-08-10 11:25:00,37.58,37.58,37.47,37.48,240600.0,24.3949,24.3949,24.3235,24.33,240600.0
2007-08-10 11:30:00,37.48,37.75,37.46,37.69,285200.0,24.33,24.5053,24.317,24.4663,285200.0
2007-08-10 11:35:00,37.69,37.72,37.57,37.58,176100.0,24.4663,24.4858,24.3885,24.3949,176100.0
2007-08-10 11:40:00,37.57,37.74,37.52,37.63,118100.0,24.3885,24.4988,24.356,24.4274,118100.0
2007-08-10 11:45:00,37.64,37.76,37.63,37.73,134700.0,24.4339,24.5118,24.4274,24.4923,134700.0
2007-08-10 11:50:00,37.75,37.76,37.67,37.68,147800.0,24.5053,24.5118,24.4534,24.4599,147800.0
2007-08-10 11:55:00,37.69,37.77,37.63,37.75,294900.0,24.4663,24.5183,24.4274,24.5053,294900.0
2007-08-10 12:00:00,37.75,37.97,37.75,37.93,240300.0,24.5053,24.6481,24.5053,24.6221,240300.0
2007-08-10 12:05:00,37.93,38.0,37.86,37.88,277800.0,24.6221,24.6676,24.5767,24.5897,277800.0
2007-08-10 12:10:00,37.88,37.97,37.81,37.9,219100.0,24.5897,24.6481,24.5442,24.6027,219100.0
2007-08-10 12:15:00,37.9,38.04,37.87,38.0,581100.0,24.6027,24.6935,24.5832,24.6676,581100.0
2007-08-10 12:20:00,38.01,38.06,37.89,38.0,421000.0,24.6741,24.7065,24.5962,24.6676,421000.0
2007-08-10 12:25:00,38.0,38.01,37.61,37.76,292600.0,24.6676,24.6741,24.4144,24.5118,292600.0
2007-08-10 12:30:00,37.78,37.91,37.69,37.72,280500.0,24.5248,24.6092,24.4663,24.4858,280500.0
2007-08-10 12:35:00,37.72,37.9,37.6,37.86,313800.0,24.4858,24.6027,24.4079,24.5767,313800.0
2007-08-10 12:40:00,37.86,37.87,37.71,37.74,196300.0,24.5767,24.5832,24.4793,24.4988,196300.0
2007-08-10 12:45:00,37.74,37.8,37.62,37.71,203500.0,24.4988,24.5378,24.4209,24.4793,203500.0
2007-08-10 12:50:00,37.71,37.8,37.63,37.79,689800.0,24.4793,24.5378,24.4274,24.5313,689800.0
2007-08-10 12:55:00,37.8,37.8,37.63,37.66,115100.0,24.5378,24.5378,24.4274,24.4469,115100.0
2007-08-10 13:00:00,37.66,37.7,37.63,37.69,165400.0,24.4469,24.4728,24.4274,24.4663,165400.0
2007-08-10 13:05:00,37.7,37.8,37.69,37.78,117600.0,24.4728,24.5378,24.4663,24.5248,117600.0
2007-08-10 13:10:00,37.78,37.81,37.73,37.78,110800.0,24.5248,24.5442,24.4923,24.5248,110800.0
2007-08-10 13:15:00,37.78,37.81,37.77,37.79,120800.0,24.5248,24.5442,24.5183,24.5313,120800.0
2007-08-10 13:20:00,37.8,38.02,37.79,37.94,579600.0,24.5378,24.6806,24.5313,24.6286,579600.0
2007-08-10 13:25:00,37.94,37.99,37.75,37.8,195100.0,24.6286,24.6611,24.5053,24.5378,195100.0
2007-08-10 13:30:00,37.79,37.91,37.76,37.82,113900.0,24.5313,24.6092,24.5118,24.5507,113900.0
2007-08-10 13:35:00,37.82,37.99,37.82,37.82,154500.0,24.5507,24.6611,24.5507,24.5507,154500.0
2007-08-10 13:40:00,37.82,37.86,37.75,37.75,109200.0,24.5507,24.5767,24.5053,24.5053,109200.0
2007-08-10 13:45:00,37.75,37.76,37.6,37.64,256800.0,24.5053,24.5118,24.4079,24.4339,256800.0
2007-08-10 13:50:00,37.64,37.97,37.63,37.82,315500.0,24.4339,24.6481,24.4274,24.5507,315500.0
2007-08-10 13:55:00,37.83,37.94,37.74,37.86,317700.0,24.5572,24.6286,24.4988,24.5767,317700.0
2007-08-10 14:00:00,37.88,37.92,37.84,37.84,205600.0,24.5897,24.6157,24.5637,24.5637,205600.0
2007-08-10 14:05:00,37.85,37.94,37.84,37.9,288600.0,24.5702,24.6286,24.5637,24.6027,288600.0
2007-08-10 14:10:00,37.9,37.9,37.73,37.85,145000.0,24.6027,24.6027,24.4923,24.5702,145000.0
2007-08-10 14:15:00,37.87,37.91,37.64,37.8,205000.0,24.5832,24.6092,24.4339,24.5378,205000.0
2007-08-10 14:20:00,37.8,37.95,37.77,37.8,335600.0,24.5378,24.6351,24.5183,24.5378,335600.0
2007-08-10 14:25:00,37.79,37.99,37.71,37.72,230700.0,24.5313,24.6611,24.4793,24.4858,230700.0
2007-08-10 14:30:00,37.74,37.8,37.55,37.6,185900.0,24.4988,24.5378,24.3755,24.4079,185900.0
2007-08-10 14:35:00,37.6,37.6,37.49,37.53,160500.0,24.4079,24.4079,24.3365,24.3625,160500.0
2007-08-10 14:40:00,37.52,37.71,37.47,37.66,208000.0,24.356,24.4793,24.3235,24.4469,208000.0
2007-08-10 14:45:00,37.65,37.78,37.65,37.69,137100.0,24.4404,24.5248,24.4404,24.4663,137100.0
2007-08-10 14:50:00,37.69,37.69,37.45,37.48,232900.0,24.4663,24.4663,24.3106,24.33,232900.0
2007-08-10 14:55:00,37.48,37.57,37.46,37.5,173300.0,24.33,24.3885,24.317,24.343,173300.0
2007-08-10 15:00:00,37.51,37.6,37.5,37.59,115500.0,24.3495,24.4079,24.343,24.4014,115500.0
2007-08-10 15:05:00,37.6,37.8,37.59,37.76,168900.0,24.4079,24.5378,24.4014,24.5118,168900.0
2007-08-10 15:10:00,37.76,37.83,37.63,37.79,194600.0,24.5118,24.5572,24.4274,24.5313,194600.0
2007-08-10 15:15:00,37.79,37.85,37.56,37.56,211900.0,24.5313,24.5702,24.382,24.382,211900.0
2007-08-10 15:20:00,37.57,37.86,37.55,37.82,228600.0,24.3885,24.5767,24.3755,24.5507,228600.0
2007-08-10 15:25:00,37.83,37.86,37.72,37.8,294700.0,24.5572,24.5767,24.4858,24.5378,294700.0
2007-08-10 15:30:00,37.8,37.9,37.76,37.85,259000.0,24.5378,24.6027,24.5118,24.5702,259000.0
2007-08-10 15:35:00,37.84,37.89,37.74,37.84,327500.0,24.5637,24.5962,24.4988,24.5637,327500.0
2007-08-10 15:40:00,37.84,37.96,37.84,37.88,389100.0,24.5637,24.6416,24.5637,24.5897,389100.0
2007-08-10 15:45:00,37.87,37.93,37.82,37.9,353800.0,24.5832,24.6221,24.5507,24.6027,353800.0
2007-08-10 15:50:00,37.9,37.96,37.9,37.95,550200.0,24.6027,24.6416,24.6027,24.6351,550200.0
2007-08-10 15:55:00,37.95,37.96,37.79,37.84,1270000.0,24.6351,24.6416,24.5313,24.5637,1270000.0
2007-08-13 09:30:00,38.15,38.91,38.15,38.91,1312300.0,24.765,25.2583,24.765,25.2583,1312300.0
2007-08-13 09:35:00,38.91,39.65,38.75,39.39,1188000.0,25.2583,25.7387,25.1544,25.5699,1188000.0
2007-08-13 09:40:00,39.4,39.47,39.16,39.22,990300.0,25.5764,25.6218,25.4206,25.4595,990300.0
2007-08-13 09:45:00,39.21,39.26,39.06,39.13,372400.0,25.4531,25.4855,25.3557,25.4011,372400.0
2007-08-13 09:50:00,39.12,39.16,38.92,38.93,669300.0,25.3946,25.4206,25.2648,25.2713,669300.0
2007-08-13 09:55:00,38.92,39.1,38.91,39.1,302500.0,25.2648,25.3816,25.2583,25.3816,302500.0
2007-08-13 10:00:00,39.1,39.43,39.05,39.12,424400.0,25.3816,25.5959,25.3492,25.3946,424400.0
2007-08-13 10:05:00,39.12,39.19,38.94,39.0,253800.0,25.3946,25.4401,25.2778,25.3167,253800.0
2007-08-13 10:10:00,39.01,39.07,38.86,38.94,307100.0,25.3232,25.3622,25.2259,25.2778,307100.0
2007-08-13 10:15:00,38.94,39.05,38.93,39.04,264900.0,25.2778,25.3492,25.2713,25.3427,264900.0
2007-08-13 10:20:00,39.05,39.15,39.0,39.0,331700.0,25.3492,25.4141,25.3167,25.3167,331700.0
2007-08-13 10:25:00,39.01,39.05,39.0,39.05,261200.0,25.3232,25.3492,25.3167,25.3492,261200.0
2007-08-13 10:30:00,39.05,39.13,39.04,39.11,345700.0,25.3492,25.4011,25.3427,25.3881,345700.0
2007-08-13 10:35:00,39.1,39.2,39.09,39.2,1729900.0,25.3816,25.4466,25.3752,25.4466,1729900.0
2007-08-13 10:40:00,39.2,39.3,39.2,39.27,269800.0,25.4466,25.5115,25.4466,25.492,269800.0
2007-08-13 10:45:00,39.27,39.35,39.24,39.35,365200.0,25.492,25.5439,25.4725,25.5439,365200.0
2007-08-13 10:50:00,39.35,39.38,39.29,39.31,424400.0,25.5439,25.5634,25.505,25.518,424400.0
2007-08-13 10:55:00,39.31,39.39,39.28,39.38,486900.0,25.518,25.5699,25.4985,25.5634,486900.0
2007-08-13 11:00:00,39.38,39.46,39.31,39.45,224400.0,25.5634,25.6153,25.518,25.6088,224400.0
2007-08-13 11:05:00,39.45,39.51,39.36,39.4,241000.0,25.6088,25.6478,25.5504,25.5764,241000.0
2007-08-13 11:10:00,39.39,39.42,39.27,39.36,170300.0,25.5699,25.5894,25.492,25.5504,170300.0
2007-08-13 11:15:00,39.36,39.41,39.24,39.24,178200.0,25.5504,25.5829,25.4725,25.4725,178200.0
2007-08-13 11:20:00,39.24,39.39,39.23,39.34,102400.0,25.4725,25.5699,25.466,25.5374,102400.0
2007-08-13 11:25:00,39.35,39.42,39.31,39.35,106600.0,25.5439,25.5894,25.518,25.5439,106600.0
2007-08-13 11:30:00,39.35,39.57,39.35,39.45,282500.0,25.5439,25.6867,25.5439,25.6088,282500.0
2007-08-13 11:35:00,39.44,39.51,39.41,39.45,97900.0,25.6024,25.6478,25.5829,25.6088,97900.0
2007-08-13 11:40:00,39.45,39.47,39.42,39.47,264400.0,25.6088,25.6218,25.5894,25.6218,264400.0
2007-08-13 11:45:00,39.47,39.48,39.37,39.39,144500.0,25.6218,25.6283,25.5569,25.5699,144500.0
2007-08-13 11:50:00,39.4,39.41,39.34,39.38,346500.0,25.5764,25.5829,25.5374,25.5634,346500.0
2007-08-13 11:55:00,39.38,39.44,39.34,39.41,647400.0,25.5634,25.6024,25.5374,25.5829,647400.0
2007-08-13 12:00:00,39.41,39.42,39.25,39.33,185300.0,25.5829,25.5894,25.479,25.5309,185300.0
2007-08-13 12:05:00,39.34,39.36,39.25,39.36,157900.0,25.5374,25.5504,25.479,25.5504,157900.0
2007-08-13 12:10:00,39.36,39.36,39.25,39.32,191400.0,25.5504,25.5504,25.479,25.5245,191400.0
2007-08-13 12:15:00,39.31,39.34,39.25,39.31,153900.0,25.518,25.5374,25.479,25.518,153900.0
2007-08-13 12:20:00,39.3,39.31,39.13,39.22,179300.0,25.5115,25.518,25.4011,25.4595,179300.0
2007-08-13 12:25:00,39.22,39.27,39.12,39.12,190100.0,25.4595,25.492,25.3946,25.3946,190100.0
2007-08-13 12:30:00,39.13,39.16,39.13,39.15,308800.0,25.4011,25.4206,25.4011,25.4141,308800.0
2007-08-13 12:35:00,39.14,39.22,39.02,39.06,436700.0,25.4076,25.4595,25.3297,25.3557,436700.0
2007-08-13 12:40:00,39.06,39.09,39.0,39.05,194800.0,25.3557,25.3752,25.3167,25.3492,194800.0
2007-08-13 12:45:00,39.04,39.05,39.0,39.05,230800.0,25.3427,25.3492,25.3167,25.3492,230800.0
2007-08-13 12:50:00,39.05,39.05,39.01,39.02,289800.0,25.3492,25.3492,25.3232,25.3297,289800.0
2007-08-13 12:55:00,39.02,39.05,39.02,39.02,226700.0,25.3297,25.3492,25.3297,25.3297,226700.0
2007-08-13 13:00:00,39.01,39.03,38.96,38.99,322400.0,25.3232,25.3362,25.2908,25.3102,322400.0
2007-08-13 13:05:00,38.99,39.05,38.99,39.04,139800.0,25.3102,25.3492,25.3102,25.3427,139800.0
2007-08-13 13:10:00,39.04,39.05,39.0,39.0,185200.0,25.3427,25.3492,25.3167,25.3167,185200.0
2007-08-13 13:15:00,39.0,39.03,38.87,38.88,665000.0,25.3167,25.3362,25.2323,25.2388,665000.0
2007-08-13 13:20:00,38.88,38.93,38.71,38.81,444100.0,25.2388,25.2713,25.1285,25.1934,444100.0
2007-08-13 13:25:00,38.8,38.86,38.75,38.79,202700.0,25.1869,25.2259,25.1544,25.1804,202700.0
2007-08-13 13:30:00,38.78,38.86,38.77,38.85,336800.0,25.1739,25.2259,25.1674,25.2194,336800.0
2007-08-13 13:35:00,38.85,38.85,38.76,38.77,191700.0,25.2194,25.2194,25.1609,25.1674,191700.0
2007-08-13 13:40:00,38.77,38.79,38.73,38.75,159100.0,25.1674,25.1804,25.1415,25.1544,159100.0
2007-08-13 13:45:00,38.75,38.85,38.74,38.83,187100.0,25.1544,25.2194,25.148,25.2064,187100.0
2007-08-13 13:50:00,38.83,38.87,38.82,38.86,68600.0,25.2064,25.2323,25.1999,25.2259,68600.0
2007-08-13 13:55:00,38.86,38.9,38.84,38.9,167800.0,25.2259,25.2518,25.2129,25.2518,167800.0
2007-08-13 14:00:00,38.9,38.95,38.87,38.94,176700.0,25.2518,25.2843,25.2323,25.2778,176700.0
2007-08-13 14:05:00,38.94,38.95,38.88,38.88,303800.0,25.2778,25.2843,25.2388,25.2388,303800.0
2007-08-13 14:10:00,38.9,38.9,38.89,38.9,88800.0,25.2518,25.2518,25.2453,25.2518,88800.0
2007-08-13 14:15:00,38.9,39.01,38.9,39.01,358300.0,25.2518,25.3232,25.2518,25.3232,358300.0
2007-08-13 14:20:00,39.01,39.18,38.99,39.15,429800.0,25.3232,25.4336,25.3102,25.4141,429800.0
2007-08-13 14:25:00,39.15,39.15,39.09,39.14,208000.0,25.4141,25.4141,25.3752,25.4076,208000.0
2007-08-13 14:30:00,39.14,39.16,39.06,39.12,291800.0,25.4076,25.4206,25.3557,25.3946,291800.0
2007-08-13 14:35:00,39.11,39.27,39.11,39.25,482100.0,25.3881,25.492,25.3881,25.479,482100.0
2007-08-13 14:40:00,39.24,39.25,39.18,39.21,123000.0,25.4725,25.479,25.4336,25.4531,123000.0
2007-08-13 14:45:00,39.21,39.28,39.21,39.25,501800.0,25.4531,25.4985,25.4531,25.479,501800.0
2007-08-13 14:50:00,39.26,39.29,39.23,39.26,477800.0,25.4855,25.505,25.466,25.4855,477800.0
2007-08-13 14:55:00,39.26,39.27,39.13,39.15,181100.0,25.4855,25.492,25.4011,25.4141,181100.0
2007-08-13 15:00:00,39.15,39.2,39.09,39.1,332900.0,25.4141,25.4466,25.3752,25.3816,332900.0
2007-08-13 15:05:00,39.1,39.16,39.09,39.16,167700.0,25.3816,25.4206,25.3752,25.4206,167700.0
2007-08-13 15:10:00,39.16,39.17,38.98,39.01,283800.0,25.4206,25.4271,25.3037,25.3232,283800.0
2007-08-13 15:15:00,39.01,39.09,38.9,39.03,230300.0,25.3232,25.3752,25.2518,25.3362,230300.0
2007-08-13 15:20:00,39.03,39.05,38.99,39.0,219600.0,25.3362,25.3492,25.3102,25.3167,219600.0
2007-08-13 15:25:00,39.0,39.12,39.0,39.11,235400.0,25.3167,25.3946,25.3167,25.3881,235400.0
2007-08-13 15:30:00,39.11,39.15,39.07,39.09,200900.0,25.3881,25.4141,25.3622,25.3752,200900.0
2007-08-13 15:35:00,39.08,39.16,39.06,39.15,338700.0,25.3687,25.4206,25.3557,25.4141,338700.0
2007-08-13 15:40:00,39.16,39.17,39.14,39.16,519500.0,25.4206,25.4271,25.4076,25.4206,519500.0
2007-08-13 15:45:00,39.16,39.17,39.14,39.16,516200.0,25.4206,25.4271,25.4076,25.4206,516200.0
2007-08-13 15:50:00,39.16,39.17,38.92,38.96,742000.0,25.4206,25.4271,25.2648,25.2908,742000.0
2007-08-13 15:55:00,38.96,38.99,38.92,38.97,549000.0,25.2908,25.3102,25.2648,25.2973,549000.0
2007-08-14 09:30:00,38.73,39.06,38.73,38.97,261800.0,25.1415,25.3557,25.1415,25.2973,261800.0
2007-08-14 09:35:00,38.96,39.06,38.85,39.0,219600.0,25.2908,25.3557,25.2194,25.3167,219600.0
2007-08-14 09:40:00,38.99,39.18,38.96,39.17,288100.0,25.3102,25.4336,25.2908,25.4271,288100.0
2007-08-14 09:45:00,39.15,39.16,38.91,39.02,403100.0,25.4141,25.4206,25.2583,25.3297,403100.0
2007-08-14 09:50:00,39.0,39.05,38.91,38.98,136500.0,25.3167,25.3492,25.2583,25.3037,136500.0
2007-08-14 09:55:00,39.0,39.04,38.79,38.81,232300.0,25.3167,25.3427,25.1804,25.1934,232300.0
2007-08-14 10:00:00,38.8,38.87,38.66,38.73,280700.0,25.1869,25.2323,25.096,25.1415,280700.0
2007-08-14 10:05:00,38.74,38.79,38.52,38.57,385000.0,25.148,25.1804,25.0051,25.0376,385000.0
2007-08-14 10:10:00,38.57,38.59,38.28,38.34,296700.0,25.0376,25.0506,24.8493,24.8883,296700.0
2007-08-14 10:15:00,38.34,38.55,38.28,38.4,354600.0,24.8883,25.0246,24.8493,24.9272,354600.0
2007-08-14 10:20:00,38.39,38.45,38.29,38.43,222400.0,24.9208,24.9597,24.8558,24.9467,222400.0
2007-08-14 10:25:00,38.43,38.44,38.26,38.39,366600.0,24.9467,24.9532,24.8364,24.9208,366600.0
2007-08-14 10:30:00,38.38,38.49,38.35,38.4,429000.0,24.9143,24.9857,24.8948,24.9272,429000.0
2007-08-14 10:35:00,38.39,38.44,38.33,38.35,170400.0,24.9208,24.9532,24.8818,24.8948,170400.0
2007-08-14 10:40:00,38.36,38.36,38.18,38.26,392600.0,24.9013,24.9013,24.7844,24.8364,392600.0
2007-08-14 10:45:00,38.26,38.39,38.26,38.34,363700.0,24.8364,24.9208,24.8364,24.8883,363700.0
2007-08-14 10:50:00,38.34,38.37,38.29,38.36,279600.0,24.8883,24.9078,24.8558,24.9013,279600.0
2007-08-14 10:55:00,38.36,38.4,38.32,38.37,317500.0,24.9013,24.9272,24.8753,24.9078,317500.0
2007-08-14 11:00:00,38.36,38.37,38.18,38.18,233400.0,24.9013,24.9078,24.7844,24.7844,233400.0
2007-08-14 11:05:00,38.21,38.21,38.07,38.1,268400.0,24.8039,24.8039,24.713,24.7325,268400.0
2007-08-14 11:10:00,38.1,38.24,38.08,38.17,300700.0,24.7325,24.8234,24.7195,24.7779,300700.0
2007-08-14 11:15:00,38.18,38.21,38.14,38.21,389800.0,24.7844,24.8039,24.7585,24.8039,389800.0
2007-08-14 11:20:00,38.21,38.27,38.13,38.15,157300.0,24.8039,24.8429,24.752,24.765,157300.0
2007-08-14 11:25:00,38.15,38.22,38.1,38.11,548400.0,24.765,24.8104,24.7325,24.739,548400.0
2007-08-14 11:30:00,38.11,38.37,38.11,38.26,368900.0,24.739,24.9078,24.739,24.8364,368900.0
2007-08-14 11:35:00,38.26,38.35,38.26,38.31,165900.0,24.8364,24.8948,24.8364,24.8688,165900.0
2007-08-14 11:40:00,38.31,38.37,38.28,38.33,172200.0,24.8688,24.9078,24.8493,24.8818,172200.0
2007-08-14 11:45:00,38.33,38.35,38.29,38.3,246400.0,24.8818,24.8948,24.8558,24.8623,246400.0
2007-08-14 11:50:00,38.3,38.37,38.29,38.36,170200.0,24.8623,24.9078,24.8558,24.9013,170200.0
2007-08-14 11:55:00,38.36,38.47,38.29,38.37,302200.0,24.9013,24.9727,24.8558,24.9078,302200.0
2007-08-14 12:00:00,38.37,38.4,38.31,38.32,173600.0,24.9078,24.9272,24.8688,24.8753,173600.0
2007-08-14 12:05:00,38.32,38.39,38.29,38.3,224500.0,24.8753,24.9208,24.8558,24.8623,224500.0
2007-08-14 12:10:00,38.29,38.33,38.28,38.31,268700.0,24.8558,24.8818,24.8493,24.8688,268700.0
2007-08-14 12:15:00,38.32,38.43,38.31,38.42,83200.0,24.8753,24.9467,24.8688,24.9402,83200.0
2007-08-14 12:20:00,38.42,38.42,38.34,38.35,153100.0,24.9402,24.9402,24.8883,24.8948,153100.0
2007-08-14 12:25:00,38.35,38.38,38.3,38.34,347600.0,24.8948,24.9143,24.8623,24.8883,347600.0
2007-08-14 12:30:00,38.35,38.36,38.29,38.29,119200.0,24.8948,24.9013,24.8558,24.8558,119200.0
2007-08-14 12:35:00,38.29,38.34,38.28,38.32,134200.0,24.8558,24.8883,24.8493,24.8753,134200.0
2007-08-14 12:40:00,38.31,38.34,38.24,38.29,134100.0,24.8688,24.8883,24.8234,24.8558,134100.0
2007-08-14 12:45:00,38.29,38.37,38.28,38.31,153200.0,24.8558,24.9078,24.8493,24.8688,153200.0
2007-08-14 12:50:00,38.31,38.35,38.26,38.3,223200.0,24.8688,24.8948,24.8364,24.8623,223200.0
2007-08-14 12:55:00,38.3,38.31,38.27,38.29,115600.0,24.8623,24.8688,24.8429,24.8558,115600.0
2007-08-14 13:00:00,38.28,38.3,38.25,38.28,114900.0,24.8493,24.8623,24.8299,24.8493,114900.0
2007-08-14 13:05:00,38.28,38.3,38.28,38.3,43800.0,24.8493,24.8623,24.8493,24.8623,43800.0
2007-08-14 13:10:00,38.3,38.3,38.24,38.25,184600.0,24.8623,24.8623,24.8234,24.8299,184600.0
2007-08-14 13:15:00,38.25,38.3,38.21,38.26,248600.0,24.8299,24.8623,24.8039,24.8364,248600.0
2007-08-14 13:20:00,38.26,38.27,38.18,38.19,101900.0,24.8364,24.8429,24.7844,24.7909,101900.0
2007-08-14 13:25:00,38.18,38.23,38.15,38.18,119100.0,24.7844,24.8169,24.765,24.7844,119100.0
2007-08-14 13:30:00,38.18,38.24,38.15,38.2,176100.0,24.7844,24.8234,24.765,24.7974,176100.0
2007-08-14 13:35:00,38.2,38.33,38.2,38.22,163200.0,24.7974,24.8818,24.7974,24.8104,163200.0
2007-08-14 13:40:00,38.22,38.25,38.15,38.15,136700.0,24.8104,24.8299,24.765,24.765,136700.0
2007-08-14 13:45:00,38.15,38.18,38.09,38.1,227900.0,24.765,24.7844,24.726,24.7325,227900.0
2007-08-14 13:50:00,38.12,38.15,38.05,38.07,304900.0,24.7455,24.765,24.7,24.713,304900.0
2007-08-14 13:55:00,38.07,38.09,37.87,38.0,463200.0,24.713,24.726,24.5832,24.6676,463200.0
2007-08-14 14:00:00,38.01,38.01,37.87,37.92,364400.0,24.6741,24.6741,24.5832,24.6157,364400.0
2007-08-14 14:05:00,37.91,37.98,37.85,37.85,206500.0,24.6092,24.6546,24.5702,24.5702,206500.0
2007-08-14 14:10:00,37.86,37.93,37.81,37.86,307900.0,24.5767,24.6221,24.5442,24.5767,307900.0
2007-08-14 14:15:00,37.87,37.87,37.8,37.86,322400.0,24.5832,24.5832,24.5378,24.5767,322400.0
2007-08-14 14:20:00,37.86,37.9,37.83,37.9,373100.0,24.5767,24.6027,24.5572,24.6027,373100.0
2007-08-14 14:25:00,37.89,37.89,37.79,37.85,324400.0,24.5962,24.5962,24.5313,24.5702,324400.0
2007-08-14 14:30:00,37.85,37.85,37.69,37.8,233200.0,24.5702,24.5702,24.4663,24.5378,233200.0
2007-08-14 14:35:00,37.8,37.91,37.79,37.88,343000.0,24.5378,24.6092,24.5313,24.5897,343000.0
2007-08-14 14:40:00,37.88,37.89,37.84,37.84,179100.0,24.5897,24.5962,24.5637,24.5637,179100.0
2007-08-14 14:45:00,37.84,37.85,37.75,37.82,333200.0,24.5637,24.5702,24.5053,24.5507,333200.0
2007-08-14 14:50:00,37.83,37.89,37.81,37.88,206300.0,24.5572,24.5962,24.5442,24.5897,206300.0
2007-08-14 14:55:00,37.88,37.88,37.79,37.88,261600.0,24.5897,24.5897,24.5313,24.5897,261600.0
2007-08-14 15:00:00,37.89,37.97,37.85,37.94,356200.0,24.5962,24.6481,24.5702,24.6286,356200.0
2007-08-14 15:05:00,37.93,38.0,37.85,37.85,298700.0,24.6221,24.6676,24.5702,24.5702,298700.0
2007-08-14 15:10:00,37.84,37.92,37.81,37.88,331900.0,24.5637,24.6157,24.5442,24.5897,331900.0
2007-08-14 15:15:00,37.87,37.95,37.82,37.92,220200.0,24.5832,24.6351,24.5507,24.6157,220200.0
2007-08-14 15:20:00,37.92,38.15,37.91,38.08,430600.0,24.6157,24.765,24.6092,24.7195,430600.0
2007-08-14 15:25:00,38.08,38.1,37.95,38.03,469000.0,24.7195,24.7325,24.6351,24.6871,469000.0
2007-08-14 15:30:00,38.02,38.07,37.95,37.95,328900.0,24.6806,24.713,24.6351,24.6351,328900.0
2007-08-14 15:35:00,37.95,37.98,37.9,37.94,353600.0,24.6351,24.6546,24.6027,24.6286,353600.0
2007-08-14 15:40:00,37.95,38.0,37.93,37.95,257900.0,24.6351,24.6676,24.6221,24.6351,257900.0
2007-08-14 15:45:00,37.95,37.97,37.93,37.93,375100.0,24.6351,24.6481,24.6221,24.6221,375100.0
2007-08-14 15:50:00,37.94,37.94,37.7,37.76,698000.0,24.6286,24.6286,24.4728,24.5118,698000.0
2007-08-14 15:55:00,37.76,37.92,37.75,37.81,744000.0,24.5118,24.6157,24.5053,24.5442,744000.0
2007-08-15 09:30:00,37.76,37.98,37.58,37.6,359700.0,24.5118,24.6546,24.3949,24.4079,359700.0
2007-08-15 09:35:00,37.62,37.63,37.08,37.38,1961600.0,24.4209,24.4274,24.0704,24.2651,1961600.0
2007-08-15 09:40:00,37.38,37.55,37.38,37.51,548400.0,24.2651,24.3755,24.2651,24.3495,548400.0
2007-08-15 09:45:00,37.49,37.79,37.38,37.64,335100.0,24.3365,24.5313,24.2651,24.4339,335100.0
2007-08-15 09:50:00,37.64,37.71,37.62,37.69,458500.0,24.4339,24.4793,24.4209,24.4663,458500.0
2007-08-15 09:55:00,37.69,37.71,37.43,37.47,573700.0,24.4663,24.4793,24.2976,24.3235,573700.0
2007-08-15 10:00:00,37.48,37.61,37.37,37.38,273000.0,24.33,24.4144,24.2586,24.2651,273000.0
2007-08-15 10:05:00,37.38,37.48,37.34,37.45,809700.0,24.2651,24.33,24.2391,24.3106,809700.0
2007-08-15 10:10:00,37.46,37.56,37.35,37.55,409600.0,24.317,24.382,24.2456,24.3755,409600.0
2007-08-15 10:15:00,37.55,37.58,37.45,37.52,224900.0,24.3755,24.3949,24.3106,24.356,224900.0
2007-08-15 10:20:00,37.52,37.63,37.51,37.59,178800.0,24.356,24.4274,24.3495,24.4014,178800.0
2007-08-15 10:25:00,37.6,37.8,37.59,37.76,345600.0,24.4079,24.5378,24.4014,24.5118,345600.0
2007-08-15 10:30:00,37.77,37.8,37.65,37.67,250800.0,24.5183,24.5378,24.4404,24.4534,250800.0
2007-08-15 10:35:00,37.67,37.67,37.56,37.61,217900.0,24.4534,24.4534,24.382,24.4144,217900.0
2007-08-15 10:40:00,37.62,37.72,37.56,37.61,151900.0,24.4209,24.4858,24.382,24.4144,151900.0
2007-08-15 10:45:00,37.61,37.61,37.41,37.5,193200.0,24.4144,24.4144,24.2846,24.343,193200.0
2007-08-15 10:50:00,37.51,37.53,37.38,37.4,194200.0,24.3495,24.3625,24.2651,24.2781,194200.0
2007-08-15 10:55:00,37.4,37.44,37.35,37.41,223700.0,24.2781,24.3041,24.2456,24.2846,223700.0
2007-08-15 11:00:00,37.42,37.45,37.35,37.38,144500.0,24.2911,24.3106,24.2456,24.2651,144500.0
2007-08-15 11:05:00,37.37,37.43,37.35,37.35,283600.0,24.2586,24.2976,24.2456,24.2456,283600.0
2007-08-15 11:10:00,37.35,37.49,37.35,37.43,84100.0,24.2456,24.3365,24.2456,24.2976,84100.0
2007-08-15 11:15:00,37.44,37.48,37.42,37.46,76200.0,24.3041,24.33,24.2911,24.317,76200.0
2007-08-15 11:20:00,37.46,37.47,37.38,37.39,196300.0,24.317,24.3235,24.2651,24.2716,196300.0
2007-08-15 11:25:00,37.41,37.59,37.38,37.55,176500.0,24.2846,24.4014,24.2651,24.3755,176500.0
2007-08-15 11:30:00,37.54,37.55,37.46,37.46,106800.0,24.369,24.3755,24.317,24.317,106800.0
2007-08-15 11:35:00,37.47,37.47,37.38,37.4,200600.0,24.3235,24.3235,24.2651,24.2781,200600.0
2007-08-15 11:40:00,37.41,37.47,37.37,37.4,310900.0,24.2846,24.3235,24.2586,24.2781,310900.0
2007-08-15 11:45:00,37.4,37.41,37.11,37.12,646900.0,24.2781,24.2846,24.0898,24.0963,646900.0
2007-08-15 11:50:00,37.11,37.27,37.09,37.16,285900.0,24.0898,24.1937,24.0769,24.1223,285900.0
2007-08-15 11:55:00,37.16,37.25,37.08,37.19,306900.0,24.1223,24.1807,24.0704,24.1418,306900.0
2007-08-15 12:00:00,37.2,37.27,37.19,37.25,169000.0,24.1483,24.1937,24.1418,24.1807,169000.0
2007-08-15 12:05:00,37.25,37.39,37.22,37.3,353600.0,24.1807,24.2716,24.1612,24.2132,353600.0
2007-08-15 12:10:00,37.29,37.38,37.28,37.33,198900.0,24.2067,24.2651,24.2002,24.2327,198900.0
2007-08-15 12:15:00,37.32,37.4,37.24,37.26,337500.0,24.2262,24.2781,24.1742,24.1872,337500.0
2007-08-15 12:20:00,37.26,37.33,37.19,37.26,189900.0,24.1872,24.2327,24.1418,24.1872,189900.0
2007-08-15 12:25:00,37.26,37.33,37.02,37.03,374100.0,24.1872,24.2327,24.0314,24.0379,374100.0
2007-08-15 12:30:00,37.04,37.17,36.97,37.05,326900.0,24.0444,24.1288,23.999,24.0509,326900.0
2007-08-15 12:35:00,37.05,37.07,36.99,37.05,366700.0,24.0509,24.0639,24.0119,24.0509,366700.0
2007-08-15 12:40:00,37.05,37.13,37.02,37.13,200800.0,24.0509,24.1028,24.0314,24.1028,200800.0
2007-08-15 12:45:00,37.13,37.33,37.11,37.27,179700.0,24.1028,24.2327,24.0898,24.1937,179700.0
2007-08-15 12:50:00,37.27,37.33,37.25,37.26,190700.0,24.1937,24.2327,24.1807,24.1872,190700.0
2007-08-15 12:55:00,37.26,37.27,37.15,37.17,216100.0,24.1872,24.1937,24.1158,24.1288,216100.0
2007-08-15 13:00:00,37.16,37.2,37.14,37.16,99900.0,24.1223,24.1483,24.1093,24.1223,99900.0
2007-08-15 13:05:00,37.17,37.26,37.15,37.19,86200.0,24.1288,24.1872,24.1158,24.1418,86200.0
2007-08-15 13:10:00,37.18,37.22,37.14,37.2,126700.0,24.1353,24.1612,24.1093,24.1483,126700.0
2007-08-15 13:15:00,37.2,37.3,37.2,37.27,86100.0,24.1483,24.2132,24.1483,24.1937,86100.0
2007-08-15 13:20:00,37.27,37.3,37.2,37.27,151800.0,24.1937,24.2132,24.1483,24.1937,151800.0
2007-08-15 13:25:00,37.26,37.35,37.25,37.35,134300.0,24.1872,24.2456,24.1807,24.2456,134300.0
2007-08-15 13:30:00,37.35,37.37,37.25,37.34,368000.0,24.2456,24.2586,24.1807,24.2391,368000.0
2007-08-15 13:35:00,37.34,37.41,37.3,37.34,232200.0,24.2391,24.2846,24.2132,24.2391,232200.0
2007-08-15 13:40:00,37.35,37.46,37.23,37.43,390100.0,24.2456,24.317,24.1677,24.2976,390100.0
2007-08-15 13:45:00,37.41,37.47,37.35,37.38,179500.0,24.2846,24.3235,24.2456,24.2651,179500.0
2007-08-15 13:50:00,37.38,37.44,37.38,37.38,163100.0,24.2651,24.3041,24.2651,24.2651,163100.0
2007-08-15 13:55:00,37.38,37.43,37.32,37.33,411200.0,24.2651,24.2976,24.2262,24.2327,411200.0
2007-08-15 14:00:00,37.34,37.37,37.31,37.34,203500.0,24.2391,24.2586,24.2197,24.2391,203500.0
2007-08-15 14:05:00,37.34,37.35,36.99,37.0,635100.0,24.2391,24.2456,24.0119,24.0184,635100.0
2007-08-15 14:10:00,36.99,37.11,36.98,37.07,237800.0,24.0119,24.0898,24.0055,24.0639,237800.0
2007-08-15 14:15:00,37.06,37.11,36.99,37.07,135300.0,24.0574,24.0898,24.0119,24.0639,135300.0
2007-08-15 14:20:00,37.06,37.09,37.01,37.01,70400.0,24.0574,24.0769,24.0249,24.0249,70400.0
2007-08-15 14:25:00,37.03,37.11,36.99,36.99,175000.0,24.0379,24.0898,24.0119,24.0119,175000.0
2007-08-15 14:30:00,37.0,37.11,36.99,37.09,165800.0,24.0184,24.0898,24.0119,24.0769,165800.0
2007-08-15 14:35:00,37.09,37.17,36.99,36.99,385100.0,24.0769,24.1288,24.0119,24.0119,385100.0
2007-08-15 14:40:00,37.0,37.05,36.97,37.0,477700.0,24.0184,24.0509,23.999,24.0184,477700.0
2007-08-15 14:45:00,37.0,37.05,36.81,36.82,288600.0,24.0184,24.0509,23.8951,23.9016,288600.0
2007-08-15 14:50:00,36.82,36.82,36.58,36.7,641600.0,23.9016,23.9016,23.7458,23.8237,641600.0
2007-08-15 14:55:00,36.69,36.77,36.59,36.63,322500.0,23.8172,23.8691,23.7523,23.7783,322500.0
2007-08-15 15:00:00,36.62,36.68,36.6,36.64,639200.0,23.7718,23.8107,23.7588,23.7847,639200.0
2007-08-15 15:05:00,36.65,36.69,36.62,36.67,587200.0,23.7912,23.8172,23.7718,23.8042,587200.0
2007-08-15 15:10:00,36.67,36.68,36.31,36.38,916600.0,23.8042,23.8107,23.5705,23.616,916600.0
2007-08-15 15:15:00,36.38,36.4,36.07,36.33,1004800.0,23.616,23.6289,23.4147,23.5835,1004800.0
2007-08-15 15:20:00,36.33,36.54,36.1,36.28,896400.0,23.5835,23.7198,23.4342,23.5511,896400.0
2007-08-15 15:25:00,36.27,36.39,35.88,35.95,1218700.0,23.5446,23.6225,23.2914,23.3368,1218700.0
2007-08-15 15:30:00,35.96,36.14,35.89,35.98,792100.0,23.3433,23.4602,23.2979,23.3563,792100.0
2007-08-15 15:35:00,35.99,36.04,35.76,35.83,835000.0,23.3628,23.3953,23.2135,23.2589,835000.0
2007-08-15 15:40:00,35.82,36.36,35.79,36.2,1306300.0,23.2524,23.603,23.233,23.4991,1306300.0
2007-08-15 15:45:00,36.19,36.37,36.19,36.29,622500.0,23.4926,23.6095,23.4926,23.5575,622500.0
2007-08-15 15:50:00,36.29,36.32,36.12,36.13,1018900.0,23.5575,23.577,23.4472,23.4537,1018900.0
2007-08-15 15:55:00,36.13,36.2,35.97,36.12,1085900.0,23.4537,23.4991,23.3498,23.4472,1085900.0
2007-08-16 09:30:00,35.95,36.02,35.5,35.73,804500.0,23.3368,23.3823,23.0447,23.194,804500.0
2007-08-16 09:35:00,35.73,36.05,35.65,35.95,737900.0,23.194,23.4017,23.1421,23.3368,737900.0
2007-08-16 09:40:00,35.95,36.8,35.91,36.8,899300.0,23.3368,23.8886,23.3109,23.8886,899300.0
2007-08-16 09:45:00,36.79,36.95,36.5,36.63,553200.0,23.8821,23.986,23.6939,23.7783,553200.0
2007-08-16 09:50:00,36.63,36.69,36.5,36.51,323200.0,23.7783,23.8172,23.6939,23.7004,323200.0
2007-08-16 09:55:00,36.51,36.55,36.3,36.45,554900.0,23.7004,23.7263,23.564,23.6614,554900.0
2007-08-16 10:00:00,36.45,36.49,36.24,36.37,730700.0,23.6614,23.6874,23.5251,23.6095,730700.0
2007-08-16 10:05:00,36.37,36.44,36.29,36.34,385800.0,23.6095,23.6549,23.5575,23.59,385800.0
2007-08-16 10:10:00,36.34,36.36,36.25,36.29,356400.0,23.59,23.603,23.5316,23.5575,356400.0
2007-08-16 10:15:00,36.28,36.32,36.18,36.18,706600.0,23.5511,23.577,23.4861,23.4861,706600.0
2007-08-16 10:20:00,36.19,36.25,36.05,36.1,573000.0,23.4926,23.5316,23.4017,23.4342,573000.0
2007-08-16 10:25:00,36.11,36.18,35.9,36.03,690800.0,23.4407,23.4861,23.3044,23.3888,690800.0
2007-08-16 10:30:00,36.03,36.15,35.85,35.89,398100.0,23.3888,23.4667,23.2719,23.2979,398100.0
2007-08-16 10:35:00,35.88,36.08,35.88,36.0,552100.0,23.2914,23.4212,23.2914,23.3693,552100.0
2007-08-16 10:40:00,36.0,36.11,35.95,36.0,468800.0,23.3693,23.4407,23.3368,23.3693,468800.0
2007-08-16 10:45:00,36.0,36.07,35.85,35.92,544300.0,23.3693,23.4147,23.2719,23.3174,544300.0
2007-08-16 10:50:00,35.86,35.97,35.79,35.9,481500.0,23.2784,23.3498,23.233,23.3044,481500.0
2007-08-16 10:55:00,35.91,36.01,35.78,35.95,492300.0,23.3109,23.3758,23.2265,23.3368,492300.0
2007-08-16 11:00:00,35.95,36.01,35.92,35.96,673200.0,23.3368,23.3758,23.3174,23.3433,673200.0
2007-08-16 11:05:00,35.96,36.18,35.96,36.1,508800.0,23.3433,23.4861,23.3433,23.4342,508800.0
2007-08-16 11:10:00,36.11,36.39,36.09,36.32,1049800.0,23.4407,23.6225,23.4277,23.577,1049800.0
2007-08-16 11:15:00,36.32,36.39,36.1,36.11,864700.0,23.577,23.6225,23.4342,23.4407,864700.0
2007-08-16 11:20:00,36.1,36.32,36.09,36.18,461900.0,23.4342,23.577,23.4277,23.4861,461900.0
2007-08-16 11:25:00,36.18,36.26,36.12,36.12,361900.0,23.4861,23.5381,23.4472,23.4472,361900.0
2007-08-16 11:30:00,36.12,36.16,35.94,36.0,321600.0,23.4472,23.4732,23.3303,23.3693,321600.0
2007-08-16 11:35:00,35.99,36.08,35.85,36.06,379800.0,23.3628,23.4212,23.2719,23.4082,379800.0
2007-08-16 11:40:00,36.06,36.09,35.94,36.0,260900.0,23.4082,23.4277,23.3303,23.3693,260900.0
2007-08-16 11:45:00,35.99,35.99,35.84,35.9,299200.0,23.3628,23.3628,23.2654,23.3044,299200.0
2007-08-16 11:50:00,35.9,35.95,35.77,35.88,427000.0,23.3044,23.3368,23.22,23.2914,427000.0
2007-08-16 11:55:00,35.88,35.96,35.79,35.84,301400.0,23.2914,23.3433,23.233,23.2654,301400.0
2007-08-16 12:00:00,35.83,35.89,35.75,35.83,664900.0,23.2589,23.2979,23.207,23.2589,664900.0
2007-08-16 12:05:00,35.83,35.85,35.51,35.52,449500.0,23.2589,23.2719,23.0512,23.0577,449500.0
2007-08-16 12:10:00,35.53,35.71,35.48,35.5,664600.0,23.0642,23.181,23.0317,23.0447,664600.0
2007-08-16 12:15:00,35.49,35.52,35.39,35.51,562200.0,23.0382,23.0577,22.9733,23.0512,562200.0
2007-08-16 12:20:00,35.5,35.77,35.49,35.65,385700.0,23.0447,23.22,23.0382,23.1421,385700.0
2007-08-16 12:25:00,35.64,35.68,35.58,35.6,393000.0,23.1356,23.1616,23.0966,23.1096,393000.0
2007-08-16 12:30:00,35.6,35.65,35.5,35.53,180700.0,23.1096,23.1421,23.0447,23.0642,180700.0
2007-08-16 12:35:00,35.52,35.54,35.41,35.41,519200.0,23.0577,23.0707,22.9863,22.9863,519200.0
2007-08-16 12:40:00,35.42,35.45,35.25,35.25,779000.0,22.9928,23.0123,22.8824,22.8824,779000.0
2007-08-16 12:45:00,35.26,35.42,35.23,35.39,926500.0,22.8889,22.9928,22.8694,22.9733,926500.0
2007-08-16 12:50:00,35.39,35.5,35.25,35.44,980000.0,22.9733,23.0447,22.8824,23.0058,980000.0
2007-08-16 12:55:00,35.43,35.5,35.39,35.45,559000.0,22.9993,23.0447,22.9733,23.0123,559000.0
2007-08-16 13:00:00,35.46,35.55,35.25,35.33,451800.0,23.0188,23.0772,22.8824,22.9344,451800.0
2007-08-16 13:05:00,35.33,35.33,35.25,35.3,851600.0,22.9344,22.9344,22.8824,22.9149,851600.0
2007-08-16 13:10:00,35.28,35.36,35.25,35.31,262800.0,22.9019,22.9538,22.8824,22.9214,262800.0
2007-08-16 13:15:00,35.3,35.34,35.27,35.31,651000.0,22.9149,22.9409,22.8954,22.9214,651000.0
2007-08-16 13:20:00,35.31,35.32,35.25,35.29,833400.0,22.9214,22.9279,22.8824,22.9084,833400.0
2007-08-16 13:25:00,35.3,35.31,35.25,35.27,459500.0,22.9149,22.9214,22.8824,22.8954,459500.0
2007-08-16 13:30:00,35.27,35.32,35.24,35.3,664300.0,22.8954,22.9279,22.8759,22.9149,664300.0
2007-08-16 13:35:00,35.29,35.35,35.27,35.33,399300.0,22.9084,22.9473,22.8954,22.9344,399300.0
2007-08-16 13:40:00,35.33,35.41,35.31,35.36,471200.0,22.9344,22.9863,22.9214,22.9538,471200.0
2007-08-16 13:45:00,35.36,35.43,35.3,35.41,585800.0,22.9538,22.9993,22.9149,22.9863,585800.0
2007-08-16 13:50:00,35.4,35.47,35.38,35.45,327500.0,22.9798,23.0252,22.9668,23.0123,327500.0
2007-08-16 13:55:00,35.44,35.5,35.32,35.44,736200.0,23.0058,23.0447,22.9279,23.0058,736200.0
2007-08-16 14:00:00,35.44,35.6,35.33,35.59,430000.0,23.0058,23.1096,22.9344,23.1031,430000.0
2007-08-16 14:05:00,35.6,35.67,35.48,35.67,437900.0,23.1096,23.1551,23.0317,23.1551,437900.0
2007-08-16 14:10:00,35.66,36.04,35.63,36.02,808200.0,23.1486,23.3953,23.1291,23.3823,808200.0
2007-08-16 14:15:00,36.02,36.13,35.7,35.82,983900.0,23.3823,23.4537,23.1745,23.2524,983900.0
2007-08-16 14:20:00,35.82,35.82,35.63,35.78,488600.0,23.2524,23.2524,23.1291,23.2265,488600.0
2007-08-16 14:25:00,35.78,36.01,35.78,35.89,490400.0,23.2265,23.3758,23.2265,23.2979,490400.0
2007-08-16 14:30:00,35.89,35.95,35.68,35.83,386100.0,23.2979,23.3368,23.1616,23.2589,386100.0
2007-08-16 14:35:00,35.85,35.93,35.7,35.77,223700.0,23.2719,23.3238,23.1745,23.22,223700.0
2007-08-16 14:40:00,35.76,35.85,35.67,35.71,243100.0,23.2135,23.2719,23.1551,23.181,243100.0
2007-08-16 14:45:00,35.71,35.9,35.59,35.8,605200.0,23.181,23.3044,23.1031,23.2395,605200.0
2007-08-16 14:50:00,35.8,35.92,35.75,35.84,464300.0,23.2395,23.3174,23.207,23.2654,464300.0
2007-08-16 14:55:00,35.84,35.89,35.75,35.75,396400.0,23.2654,23.2979,23.207,23.207,396400.0
2007-08-16 15:00:00,35.76,35.8,35.58,35.66,537200.0,23.2135,23.2395,23.0966,23.1486,537200.0
2007-08-16 15:05:00,35.66,35.73,35.63,35.68,519200.0,23.1486,23.194,23.1291,23.1616,519200.0
2007-08-16 15:10:00,35.67,35.73,35.5,35.6,1004400.0,23.1551,23.194,23.0447,23.1096,1004400.0
2007-08-16 15:15:00,35.6,35.78,35.59,35.73,401700.0,23.1096,23.2265,23.1031,23.194,401700.0
2007-08-16 15:20:00,35.73,35.91,35.72,35.9,326900.0,23.194,23.3109,23.1875,23.3044,326900.0
2007-08-16 15:25:00,35.89,36.37,35.89,36.27,883700.0,23.2979,23.6095,23.2979,23.5446,883700.0
2007-08-16 15:30:00,36.27,36.4,36.22,36.34,486500.0,23.5446,23.6289,23.5121,23.59,486500.0
2007-08-16 15:35:00,36.35,36.67,36.13,36.2,650200.0,23.5965,23.8042,23.4537,23.4991,650200.0
2007-08-16 15:40:00,36.2,36.68,36.17,36.66,590800.0,23.4991,23.8107,23.4796,23.7977,590800.0
2007-08-16 15:45:00,36.66,36.75,36.57,36.7,1067300.0,23.7977,23.8562,23.7393,23.8237,1067300.0
2007-08-16 15:50:00,36.69,36.88,36.62,36.88,1646900.0,23.8172,23.9405,23.7718,23.9405,1646900.0
2007-08-16 15:55:00,36.88,37.08,36.86,37.02,1177100.0,23.9405,24.0704,23.9276,24.0314,1177100.0
2007-08-17 09:30:00,37.69,37.69,36.75,37.0,3553800.0,24.4663,24.4663,23.8562,24.0184,3553800.0
2007-08-17 09:35:00,37.0,37.58,36.9,37.54,946900.0,24.0184,24.3949,23.9535,24.369,946900.0
2007-08-17 09:40:00,37.54,37.66,37.25,37.56,1683800.0,24.369,24.4469,24.1807,24.382,1683800.0
2007-08-17 09:45:00,37.55,37.56,37.13,37.19,929900.0,24.3755,24.382,24.1028,24.1418,929900.0
2007-08-17 09:50:00,37.19,37.52,36.93,36.99,989800.0,24.1418,24.356,23.973,24.0119,989800.0
2007-08-17 09:55:00,36.99,37.23,36.95,37.05,548300.0,24.0119,24.1677,23.986,24.0509,548300.0
2007-08-17 10:00:00,37.04,37.1,36.97,37.0,583800.0,24.0444,24.0834,23.999,24.0184,583800.0
2007-08-17 10:05:00,37.0,37.24,36.98,37.04,708600.0,24.0184,24.1742,24.0055,24.0444,708600.0
2007-08-17 10:10:00,37.06,37.26,36.98,37.2,406300.0,24.0574,24.1872,24.0055,24.1483,406300.0
2007-08-17 10:15:00,37.2,37.23,37.14,37.2,500000.0,24.1483,24.1677,24.1093,24.1483,500000.0
2007-08-17 10:20:00,37.21,37.22,36.97,37.0,522200.0,24.1548,24.1612,23.999,24.0184,522200.0
2007-08-17 10:25:00,37.0,37.0,36.79,36.81,512800.0,24.0184,24.0184,23.8821,23.8951,512800.0
2007-08-17 10:30:00,36.81,36.83,36.49,36.62,709800.0,23.8951,23.9081,23.6874,23.7718,709800.0
2007-08-17 10:35:00,36.62,36.87,36.61,36.8,625400.0,23.7718,23.934,23.7653,23.8886,625400.0
2007-08-17 10:40:00,36.81,37.0,36.78,36.81,540300.0,23.8951,24.0184,23.8756,23.8951,540300.0
2007-08-17 10:45:00,36.82,37.02,36.81,36.91,562900.0,23.9016,24.0314,23.8951,23.96,562900.0
2007-08-17 10:50:00,36.91,37.08,36.86,36.89,792800.0,23.96,24.0704,23.9276,23.947,792800.0
2007-08-17 10:55:00,36.89,37.25,36.88,37.13,341600.0,23.947,24.1807,23.9405,24.1028,341600.0
2007-08-17 11:00:00,37.13,37.36,37.1,37.31,399200.0,24.1028,24.2521,24.0834,24.2197,399200.0
2007-08-17 11:05:00,37.31,37.37,37.11,37.16,418600.0,24.2197,24.2586,24.0898,24.1223,418600.0
2007-08-17 11:10:00,37.15,37.31,37.14,37.28,285400.0,24.1158,24.2197,24.1093,24.2002,285400.0
2007-08-17 11:15:00,37.28,37.4,37.23,37.28,454600.0,24.2002,24.2781,24.1677,24.2002,454600.0
2007-08-17 11:20:00,37.28,37.38,37.25,37.34,248000.0,24.2002,24.2651,24.1807,24.2391,248000.0
2007-08-17 11:25:00,37.33,37.4,37.27,37.3,264200.0,24.2327,24.2781,24.1937,24.2132,264200.0
2007-08-17 11:30:00,37.31,37.48,37.15,37.48,344000.0,24.2197,24.33,24.1158,24.33,344000.0
2007-08-17 11:35:00,37.48,37.65,37.47,37.62,508500.0,24.33,24.4404,24.3235,24.4209,508500.0
2007-08-17 11:40:00,37.61,37.62,37.48,37.58,399200.0,24.4144,24.4209,24.33,24.3949,399200.0
2007-08-17 11:45:00,37.55,37.58,37.39,37.42,171100.0,24.3755,24.3949,24.2716,24.2911,171100.0
2007-08-17 11:50:00,37.42,37.47,37.37,37.4,149300.0,24.2911,24.3235,24.2586,24.2781,149300.0
2007-08-17 11:55:00,37.4,37.44,37.14,37.22,249900.0,24.2781,24.3041,24.1093,24.1612,249900.0
2007-08-17 12:00:00,37.21,37.23,37.09,37.1,478300.0,24.1548,24.1677,24.0769,24.0834,478300.0
2007-08-17 12:05:00,37.1,37.16,36.99,37.05,368900.0,24.0834,24.1223,24.0119,24.0509,368900.0
2007-08-17 12:10:00,37.05,37.18,37.04,37.18,274200.0,24.0509,24.1353,24.0444,24.1353,274200.0
2007-08-17 12:15:00,37.18,37.21,37.09,37.14,261800.0,24.1353,24.1548,24.0769,24.1093,261800.0
2007-08-17 12:20:00,37.16,37.18,37.11,37.14,286000.0,24.1223,24.1353,24.0898,24.1093,286000.0
2007-08-17 12:25:00,37.14,37.15,37.03,37.11,347800.0,24.1093,24.1158,24.0379,24.0898,347800.0
2007-08-17 12:30:00,37.1,37.22,37.1,37.19,101100.0,24.0834,24.1612,24.0834,24.1418,101100.0
2007-08-17 12:35:00,37.19,37.21,37.05,37.06,149800.0,24.1418,24.1548,24.0509,24.0574,149800.0
2007-08-17 12:40:00,37.06,37.14,37.06,37.11,109800.0,24.0574,24.1093,24.0574,24.0898,109800.0
2007-08-17 12:45:00,37.11,37.17,37.0,37.05,226200.0,24.0898,24.1288,24.0184,24.0509,226200.0
2007-08-17 12:50:00,37.05,37.07,36.97,37.05,171700.0,24.0509,24.0639,23.999,24.0509,171700.0
2007-08-17 12:55:00,37.05,37.19,37.01,37.14,311000.0,24.0509,24.1418,24.0249,24.1093,311000.0
2007-08-17 13:00:00,37.15,37.26,37.1,37.15,196500.0,24.1158,24.1872,24.0834,24.1158,196500.0
2007-08-17 13:05:00,37.15,37.32,37.11,37.17,180800.0,24.1158,24.2262,24.0898,24.1288,180800.0
2007-08-17 13:10:00,37.17,37.34,37.14,37.23,128000.0,24.1288,24.2391,24.1093,24.1677,128000.0
2007-08-17 13:15:00,37.22,37.3,37.15,37.17,122900.0,24.1612,24.2132,24.1158,24.1288,122900.0
2007-08-17 13:20:00,37.16,37.36,37.16,37.34,182300.0,24.1223,24.2521,24.1223,24.2391,182300.0
2007-08-17 13:25:00,37.32,37.35,37.24,37.3,195600.0,24.2262,24.2456,24.1742,24.2132,195600.0
2007-08-17 13:30:00,37.3,37.4,37.25,37.38,269900.0,24.2132,24.2781,24.1807,24.2651,269900.0
2007-08-17 13:35:00,37.39,37.54,37.35,37.5,313400.0,24.2716,24.369,24.2456,24.343,313400.0
2007-08-17 13:40:00,37.5,37.56,37.45,37.54,251400.0,24.343,24.382,24.3106,24.369,251400.0
2007-08-17 13:45:00,37.54,37.66,37.52,37.61,908300.0,24.369,24.4469,24.356,24.4144,908300.0
2007-08-17 13:50:00,37.6,37.65,37.56,37.57,334900.0,24.4079,24.4404,24.382,24.3885,334900.0
2007-08-17 13:55:00,37.57,37.58,37.45,37.5,461600.0,24.3885,24.3949,24.3106,24.343,461600.0
2007-08-17 14:00:00,37.5,37.52,37.41,37.52,239600.0,24.343,24.356,24.2846,24.356,239600.0
2007-08-17 14:05:00,37.52,37.58,37.48,37.55,199500.0,24.356,24.3949,24.33,24.3755,199500.0
2007-08-17 14:10:00,37.56,37.65,37.53,37.54,240700.0,24.382,24.4404,24.3625,24.369,240700.0
2007-08-17 14:15:00,37.54,37.66,37.54,37.65,275000.0,24.369,24.4469,24.369,24.4404,275000.0
2007-08-17 14:20:00,37.65,37.65,37.55,37.57,157100.0,24.4404,24.4404,24.3755,24.3885,157100.0
2007-08-17 14:25:00,37.58,37.73,37.54,37.64,354800.0,24.3949,24.4923,24.369,24.4339,354800.0
2007-08-17 14:30:00,37.63,37.63,37.48,37.53,167400.0,24.4274,24.4274,24.33,24.3625,167400.0
2007-08-17 14:35:00,37.53,37.57,37.49,37.5,175800.0,24.3625,24.3885,24.3365,24.343,175800.0
2007-08-17 14:40:00,37.49,37.52,37.45,37.52,257200.0,24.3365,24.356,24.3106,24.356,257200.0
2007-08-17 14:45:00,37.51,37.65,37.5,37.64,363600.0,24.3495,24.4404,24.343,24.4339,363600.0
2007-08-17 14:50:00,37.64,37.65,37.58,37.65,229400.0,24.4339,24.4404,24.3949,24.4404,229400.0
2007-08-17 14:55:00,37.64,37.64,37.6,37.61,62500.0,24.4339,24.4339,24.4079,24.4144,62500.0
2007-08-17 15:00:00,37.6,37.7,37.59,37.7,144400.0,24.4079,24.4728,24.4014,24.4728,144400.0
2007-08-17 15:05:00,37.7,37.76,37.65,37.75,266400.0,24.4728,24.5118,24.4404,24.5053,266400.0
2007-08-17 15:10:00,37.75,37.88,37.68,37.85,489200.0,24.5053,24.5897,24.4599,24.5702,489200.0
2007-08-17 15:15:00,37.85,37.87,37.65,37.81,397600.0,24.5702,24.5832,24.4404,24.5442,397600.0
2007-08-17 15:20:00,37.82,37.88,37.69,37.79,373500.0,24.5507,24.5897,24.4663,24.5313,373500.0
2007-08-17 15:25:00,37.79,37.83,37.69,37.76,464000.0,24.5313,24.5572,24.4663,24.5118,464000.0
2007-08-17 15:30:00,37.75,37.76,37.56,37.57,548700.0,24.5053,24.5118,24.382,24.3885,548700.0
2007-08-17 15:35:00,37.58,37.74,37.58,37.72,254200.0,24.3949,24.4988,24.3949,24.4858,254200.0
2007-08-17 15:40:00,37.72,37.75,37.44,37.5,646500.0,24.4858,24.5053,24.3041,24.343,646500.0
2007-08-17 15:45:00,37.49,37.5,37.39,37.42,521900.0,24.3365,24.343,24.2716,24.2911,521900.0
2007-08-17 15:50:00,37.41,37.46,37.39,37.43,476900.0,24.2846,24.317,24.2716,24.2976,476900.0
2007-08-17 15:55:00,37.43,37.54,37.42,37.54,717000.0,24.2976,24.369,24.2911,24.369,717000.0
2007-08-20 09:30:00,37.53,37.54,37.26,37.37,355100.0,24.3625,24.369,24.1872,24.2586,355100.0
2007-08-20 09:35:00,37.34,37.74,37.32,37.51,241400.0,24.2391,24.4988,24.2262,24.3495,241400.0
2007-08-20 09:40:00,37.52,37.53,37.37,37.45,271200.0,24.356,24.3625,24.2586,24.3106,271200.0
2007-08-20 09:45:00,37.48,37.5,37.37,37.38,186900.0,24.33,24.343,24.2586,24.2651,186900.0
2007-08-20 09:50:00,37.39,37.5,37.38,37.41,165500.0,24.2716,24.343,24.2651,24.2846,165500.0
2007-08-20 09:55:00,37.42,37.51,37.4,37.48,192900.0,24.2911,24.3495,24.2781,24.33,192900.0
2007-08-20 10:00:00,37.48,37.55,37.4,37.55,230700.0,24.33,24.3755,24.2781,24.3755,230700.0
2007-08-20 10:05:00,37.57,37.74,37.55,37.67,204200.0,24.3885,24.4988,24.3755,24.4534,204200.0
2007-08-20 10:10:00,37.68,37.7,37.48,37.58,173900.0,24.4599,24.4728,24.33,24.3949,173900.0
2007-08-20 10:15:00,37.58,37.77,37.55,37.74,199400.0,24.3949,24.5183,24.3755,24.4988,199400.0
2007-08-20 10:20:00,37.74,37.77,37.71,37.72,151700.0,24.4988,24.5183,24.4793,24.4858,151700.0
2007-08-20 10:25:00,37.72,37.73,37.58,37.58,134500.0,24.4858,24.4923,24.3949,24.3949,134500.0
2007-08-20 10:30:00,37.6,37.6,37.38,37.43,256800.0,24.4079,24.4079,24.2651,24.2976,256800.0
2007-08-20 10:35:00,37.43,37.43,37.38,37.38,165400.0,24.2976,24.2976,24.2651,24.2651,165400.0
2007-08-20 10:40:00,37.39,37.45,37.37,37.42,206100.0,24.2716,24.3106,24.2586,24.2911,206100.0
2007-08-20 10:45:00,37.42,37.47,37.4,37.42,311400.0,24.2911,24.3235,24.2781,24.2911,311400.0
2007-08-20 10:50:00,37.42,37.44,37.41,37.42,366600.0,24.2911,24.3041,24.2846,24.2911,366600.0
2007-08-20 10:55:00,37.41,37.46,37.38,37.45,179200.0,24.2846,24.317,24.2651,24.3106,179200.0
2007-08-20 11:00:00,37.45,37.47,37.4,37.44,205600.0,24.3106,24.3235,24.2781,24.3041,205600.0
2007-08-20 11:05:00,37.45,37.49,37.42,37.44,170800.0,24.3106,24.3365,24.2911,24.3041,170800.0
2007-08-20 11:10:00,37.43,37.58,37.42,37.51,166500.0,24.2976,24.3949,24.2911,24.3495,166500.0
2007-08-20 11:15:00,37.52,37.53,37.46,37.49,104200.0,24.356,24.3625,24.317,24.3365,104200.0
2007-08-20 11:20:00,37.49,37.52,37.45,37.46,84000.0,24.3365,24.356,24.3106,24.317,84000.0
2007-08-20 11:25:00,37.46,37.52,37.45,37.51,125100.0,24.317,24.356,24.3106,24.3495,125100.0
2007-08-20 11:30:00,37.51,37.56,37.51,37.56,104700.0,24.3495,24.382,24.3495,24.382,104700.0
2007-08-20 11:35:00,37.55,37.6,37.55,37.58,74400.0,24.3755,24.4079,24.3755,24.3949,74400.0
2007-08-20 11:40:00,37.57,37.63,37.57,37.63,88500.0,24.3885,24.4274,24.3885,24.4274,88500.0
2007-08-20 11:45:00,37.63,37.65,37.62,37.63,133700.0,24.4274,24.4404,24.4209,24.4274,133700.0
2007-08-20 11:50:00,37.63,37.64,37.54,37.61,177500.0,24.4274,24.4339,24.369,24.4144,177500.0
2007-08-20 11:55:00,37.61,37.65,37.5,37.5,200700.0,24.4144,24.4404,24.343,24.343,200700.0
2007-08-20 12:00:00,37.5,37.56,37.47,37.47,98400.0,24.343,24.382,24.3235,24.3235,98400.0
2007-08-20 12:05:00,37.47,37.52,37.45,37.47,115800.0,24.3235,24.356,24.3106,24.3235,115800.0
2007-08-20 12:10:00,37.47,37.5,37.38,37.44,192000.0,24.3235,24.343,24.2651,24.3041,192000.0
2007-08-20 12:15:00,37.45,37.52,37.44,37.49,111800.0,24.3106,24.356,24.3041,24.3365,111800.0
2007-08-20 12:20:00,37.49,37.5,37.45,37.5,94800.0,24.3365,24.343,24.3106,24.343,94800.0
2007-08-20 12:25:00,37.5,37.54,37.46,37.48,103700.0,24.343,24.369,24.317,24.33,103700.0
2007-08-20 12:30:00,37.49,37.55,37.44,37.52,104600.0,24.3365,24.3755,24.3041,24.356,104600.0
2007-08-20 12:35:00,37.53,37.53,37.44,37.44,106900.0,24.3625,24.3625,24.3041,24.3041,106900.0
2007-08-20 12:40:00,37.44,37.45,37.38,37.43,176200.0,24.3041,24.3106,24.2651,24.2976,176200.0
2007-08-20 12:45:00,37.46,37.57,37.46,37.51,79700.0,24.317,24.3885,24.317,24.3495,79700.0
2007-08-20 12:50:00,37.52,37.55,37.44,37.46,84600.0,24.356,24.3755,24.3041,24.317,84600.0
2007-08-20 12:55:00,37.46,37.47,37.42,37.42,126000.0,24.317,24.3235,24.2911,24.2911,126000.0
2007-08-20 13:00:00,37.42,37.45,37.37,37.39,179200.0,24.2911,24.3106,24.2586,24.2716,179200.0
2007-08-20 13:05:00,37.4,37.43,37.37,37.43,141100.0,24.2781,24.2976,24.2586,24.2976,141100.0
2007-08-20 13:10:00,37.43,37.45,37.38,37.45,143200.0,24.2976,24.3106,24.2651,24.3106,143200.0
2007-08-20 13:15:00,37.45,37.46,37.4,37.43,101300.0,24.3106,24.317,24.2781,24.2976,101300.0
2007-08-20 13:20:00,37.42,37.45,37.29,37.37,160000.0,24.2911,24.3106,24.2067,24.2586,160000.0
2007-08-20 13:25:00,37.37,37.38,37.3,37.32,174400.0,24.2586,24.2651,24.2132,24.2262,174400.0
2007-08-20 13:30:00,37.32,37.34,37.3,37.32,453800.0,24.2262,24.2391,24.2132,24.2262,453800.0
2007-08-20 13:35:00,37.31,37.42,37.29,37.42,102600.0,24.2197,24.2911,24.2067,24.2911,102600.0
2007-08-20 13:40:00,37.41,37.47,37.36,37.45,232000.0,24.2846,24.3235,24.2521,24.3106,232000.0
2007-08-20 13:45:00,37.45,37.5,37.37,37.5,134000.0,24.3106,24.343,24.2586,24.343,134000.0
2007-08-20 13:50:00,37.49,37.5,37.39,37.47,108600.0,24.3365,24.343,24.2716,24.3235,108600.0
2007-08-20 13:55:00,37.47,37.5,37.32,37.35,162700.0,24.3235,24.343,24.2262,24.2456,162700.0
2007-08-20 14:00:00,37.35,37.42,37.28,37.42,127300.0,24.2456,24.2911,24.2002,24.2911,127300.0
2007-08-20 14:05:00,37.42,37.43,37.38,37.39,69000.0,24.2911,24.2976,24.2651,24.2716,69000.0
2007-08-20 14:10:00,37.38,37.44,37.35,37.41,97100.0,24.2651,24.3041,24.2456,24.2846,97100.0
2007-08-20 14:15:00,37.4,37.41,37.34,37.35,93100.0,24.2781,24.2846,24.2391,24.2456,93100.0
2007-08-20 14:20:00,37.36,37.45,37.35,37.45,154600.0,24.2521,24.3106,24.2456,24.3106,154600.0
2007-08-20 14:25:00,37.44,37.47,37.38,37.45,103700.0,24.3041,24.3235,24.2651,24.3106,103700.0
2007-08-20 14:30:00,37.45,37.5,37.42,37.48,123500.0,24.3106,24.343,24.2911,24.33,123500.0
2007-08-20 14:35:00,37.48,37.5,37.46,37.49,119000.0,24.33,24.343,24.317,24.3365,119000.0
2007-08-20 14:40:00,37.48,37.51,37.43,37.46,206300.0,24.33,24.3495,24.2976,24.317,206300.0
2007-08-20 14:45:00,37.46,37.47,37.4,37.41,159800.0,24.317,24.3235,24.2781,24.2846,159800.0
2007-08-20 14:50:00,37.4,37.42,37.37,37.38,97600.0,24.2781,24.2911,24.2586,24.2651,97600.0
2007-08-20 14:55:00,37.38,37.46,37.38,37.44,121700.0,24.2651,24.317,24.2651,24.3041,121700.0
2007-08-20 15:00:00,37.44,37.5,37.41,37.46,166600.0,24.3041,24.343,24.2846,24.317,166600.0
2007-08-20 15:05:00,37.46,37.5,37.45,37.5,147600.0,24.317,24.343,24.3106,24.343,147600.0
2007-08-20 15:10:00,37.49,37.5,37.47,37.5,135900.0,24.3365,24.343,24.3235,24.343,135900.0
2007-08-20 15:15:00,37.49,37.5,37.43,37.46,200400.0,24.3365,24.343,24.2976,24.317,200400.0
2007-08-20 15:20:00,37.47,37.47,37.43,37.43,223300.0,24.3235,24.3235,24.2976,24.2976,223300.0
2007-08-20 15:25:00,37.44,37.45,37.38,37.39,247000.0,24.3041,24.3106,24.2651,24.2716,247000.0
2007-08-20 15:30:00,37.39,37.39,37.34,37.36,321100.0,24.2716,24.2716,24.2391,24.2521,321100.0
2007-08-20 15:35:00,37.37,37.4,37.34,37.4,178400.0,24.2586,24.2781,24.2391,24.2781,178400.0
2007-08-20 15:40:00,37.4,37.42,37.39,37.42,248500.0,24.2781,24.2911,24.2716,24.2911,248500.0
2007-08-20 15:45:00,37.41,37.43,37.38,37.42,410300.0,24.2846,24.2976,24.2651,24.2911,410300.0
2007-08-20 15:50:00,37.42,37.43,37.38,37.4,360800.0,24.2911,24.2976,24.2651,24.2781,360800.0
2007-08-20 15:55:00,37.39,37.42,37.35,37.42,444300.0,24.2716,24.2911,24.2456,24.2911,444300.0
2007-08-21 09:30:00,36.96,37.16,36.92,37.16,235300.0,23.9925,24.1223,23.9665,24.1223,235300.0
2007-08-21 09:35:00,37.15,37.29,37.13,37.25,97400.0,24.1158,24.2067,24.1028,24.1807,97400.0
2007-08-21 09:40:00,37.25,37.33,37.24,37.31,140900.0,24.1807,24.2327,24.1742,24.2197,140900.0
2007-08-21 09:45:00,37.32,37.43,37.26,37.26,331500.0,24.2262,24.2976,24.1872,24.1872,331500.0
2007-08-21 09:50:00,37.26,37.34,37.18,37.23,543600.0,24.1872,24.2391,24.1353,24.1677,543600.0
2007-08-21 09:55:00,37.24,37.24,37.12,37.13,144200.0,24.1742,24.1742,24.0963,24.1028,144200.0
2007-08-21 10:00:00,37.13,37.24,37.05,37.05,239800.0,24.1028,24.1742,24.0509,24.0509,239800.0
2007-08-21 10:05:00,37.06,37.07,36.94,36.97,463600.0,24.0574,24.0639,23.9795,23.999,463600.0
2007-08-21 10:10:00,36.96,36.97,36.91,36.93,239500.0,23.9925,23.999,23.96,23.973,239500.0
2007-08-21 10:15:00,36.92,36.98,36.87,36.92,288500.0,23.9665,24.0055,23.934,23.9665,288500.0
2007-08-21 10:20:00,36.92,36.98,36.75,36.79,262000.0,23.9665,24.0055,23.8562,23.8821,262000.0
2007-08-21 10:25:00,36.8,36.89,36.77,36.83,225100.0,23.8886,23.947,23.8691,23.9081,225100.0
2007-08-21 10:30:00,36.83,37.0,36.83,36.89,179400.0,23.9081,24.0184,23.9081,23.947,179400.0
2007-08-21 10:35:00,36.89,36.89,36.72,36.73,315600.0,23.947,23.947,23.8367,23.8432,315600.0
2007-08-21 10:40:00,36.73,36.8,36.67,36.73,385200.0,23.8432,23.8886,23.8042,23.8432,385200.0
2007-08-21 10:45:00,36.74,36.79,36.71,36.77,230100.0,23.8497,23.8821,23.8302,23.8691,230100.0
2007-08-21 10:50:00,36.76,36.87,36.75,36.77,186200.0,23.8626,23.934,23.8562,23.8691,186200.0
2007-08-21 10:55:00,36.77,36.82,36.75,36.82,115900.0,23.8691,23.9016,23.8562,23.9016,115900.0
2007-08-21 11:00:00,36.81,36.89,36.81,36.85,202500.0,23.8951,23.947,23.8951,23.9211,202500.0
2007-08-21 11:05:00,36.85,36.87,36.75,36.76,193900.0,23.9211,23.934,23.8562,23.8626,193900.0
2007-08-21 11:10:00,36.75,36.86,36.74,36.81,177500.0,23.8562,23.9276,23.8497,23.8951,177500.0
2007-08-21 11:15:00,36.82,36.89,36.78,36.89,181900.0,23.9016,23.947,23.8756,23.947,181900.0
2007-08-21 11:20:00,36.89,36.92,36.88,36.91,170000.0,23.947,23.9665,23.9405,23.96,170000.0
2007-08-21 11:25:00,36.91,36.95,36.9,36.95,243600.0,23.96,23.986,23.9535,23.986,243600.0
2007-08-21 11:30:00,36.94,37.0,36.94,36.98,310900.0,23.9795,24.0184,23.9795,24.0055,310900.0
2007-08-21 11:35:00,36.97,36.98,36.8,36.84,195100.0,23.999,24.0055,23.8886,23.9146,195100.0
2007-08-21 11:40:00,36.84,36.87,36.8,36.85,211000.0,23.9146,23.934,23.8886,23.9211,211000.0
2007-08-21 11:45:00,36.85,36.95,36.85,36.9,491900.0,23.9211,23.986,23.9211,23.9535,491900.0
2007-08-21 11:50:00,36.91,36.93,36.85,36.87,254500.0,23.96,23.973,23.9211,23.934,254500.0
2007-08-21 11:55:00,36.87,36.9,36.85,36.9,224600.0,23.934,23.9535,23.9211,23.9535,224600.0
2007-08-21 12:00:00,36.89,36.91,36.85,36.9,214900.0,23.947,23.96,23.9211,23.9535,214900.0
2007-08-21 12:05:00,36.91,36.92,36.88,36.9,209500.0,23.96,23.9665,23.9405,23.9535,209500.0
2007-08-21 12:10:00,36.9,36.99,36.9,36.96,404700.0,23.9535,24.0119,23.9535,23.9925,404700.0
2007-08-21 12:15:00,36.96,36.97,36.91,36.96,648300.0,23.9925,23.999,23.96,23.9925,648300.0
2007-08-21 12:20:00,36.96,37.02,36.96,37.02,549900.0,23.9925,24.0314,23.9925,24.0314,549900.0
2007-08-21 12:25:00,37.01,37.06,36.98,37.03,252500.0,24.0249,24.0574,24.0055,24.0379,252500.0
2007-08-21 12:30:00,37.03,37.05,36.95,36.95,754600.0,24.0379,24.0509,23.986,23.986,754600.0
2007-08-21 12:35:00,36.95,36.96,36.8,36.81,280900.0,23.986,23.9925,23.8886,23.8951,280900.0
2007-08-21 12:40:00,36.81,36.89,36.79,36.85,170300.0,23.8951,23.947,23.8821,23.9211,170300.0
2007-08-21 12:45:00,36.84,36.86,36.7,36.72,342800.0,23.9146,23.9276,23.8237,23.8367,342800.0
2007-08-21 12:50:00,36.72,36.75,36.7,36.72,142100.0,23.8367,23.8562,23.8237,23.8367,142100.0
2007-08-21 12:55:00,36.72,36.77,36.71,36.75,113700.0,23.8367,23.8691,23.8302,23.8562,113700.0
2007-08-21 13:00:00,36.74,36.76,36.7,36.74,219900.0,23.8497,23.8626,23.8237,23.8497,219900.0
2007-08-21 13:05:00,36.74,36.8,36.71,36.8,178300.0,23.8497,23.8886,23.8302,23.8886,178300.0
2007-08-21 13:10:00,36.8,36.81,36.65,36.67,262500.0,23.8886,23.8951,23.7912,23.8042,262500.0
2007-08-21 13:15:00,36.67,36.71,36.66,36.69,246200.0,23.8042,23.8302,23.7977,23.8172,246200.0
2007-08-21 13:20:00,36.7,36.75,36.67,36.69,209900.0,23.8237,23.8562,23.8042,23.8172,209900.0
2007-08-21 13:25:00,36.68,36.72,36.66,36.71,194800.0,23.8107,23.8367,23.7977,23.8302,194800.0
2007-08-21 13:30:00,36.71,36.73,36.7,36.71,112000.0,23.8302,23.8432,23.8237,23.8302,112000.0
2007-08-21 13:35:00,36.7,36.73,36.68,36.7,159300.0,23.8237,23.8432,23.8107,23.8237,159300.0
2007-08-21 13:40:00,36.7,36.72,36.69,36.72,122600.0,23.8237,23.8367,23.8172,23.8367,122600.0
2007-08-21 13:45:00,36.72,36.76,36.71,36.75,181500.0,23.8367,23.8626,23.8302,23.8562,181500.0
2007-08-21 13:50:00,36.76,36.81,36.74,36.8,344600.0,23.8626,23.8951,23.8497,23.8886,344600.0
2007-08-21 13:55:00,36.8,36.82,36.79,36.8,208200.0,23.8886,23.9016,23.8821,23.8886,208200.0
2007-08-21 14:00:00,36.8,36.83,36.79,36.83,115200.0,23.8886,23.9081,23.8821,23.9081,115200.0
2007-08-21 14:05:00,36.83,36.92,36.82,36.89,309400.0,23.9081,23.9665,23.9016,23.947,309400.0
2007-08-21 14:10:00,36.89,36.92,36.87,36.9,273600.0,23.947,23.9665,23.934,23.9535,273600.0
2007-08-21 14:15:00,36.89,36.91,36.85,36.85,275400.0,23.947,23.96,23.9211,23.9211,275400.0
2007-08-21 14:20:00,36.85,36.87,36.82,36.85,213900.0,23.9211,23.934,23.9016,23.9211,213900.0
2007-08-21 14:25:00,36.85,36.85,36.77,36.78,205400.0,23.9211,23.9211,23.8691,23.8756,205400.0
2007-08-21 14:30:00,36.77,36.83,36.76,36.81,224100.0,23.8691,23.9081,23.8626,23.8951,224100.0
2007-08-21 14:35:00,36.81,36.89,36.81,36.85,160000.0,23.8951,23.947,23.8951,23.9211,160000.0
2007-08-21 14:40:00,36.85,36.88,36.83,36.83,294400.0,23.9211,23.9405,23.9081,23.9081,294400.0
2007-08-21 14:45:00,36.82,36.87,36.77,36.86,383000.0,23.9016,23.934,23.8691,23.9276,383000.0
2007-08-21 14:50:00,36.86,36.86,36.8,36.81,259800.0,23.9276,23.9276,23.8886,23.8951,259800.0
2007-08-21 14:55:00,36.81,36.85,36.8,36.84,296500.0,23.8951,23.9211,23.8886,23.9146,296500.0
2007-08-21 15:00:00,36.84,36.9,36.84,36.9,318100.0,23.9146,23.9535,23.9146,23.9535,318100.0
2007-08-21 15:05:00,36.89,36.97,36.89,36.95,383300.0,23.947,23.999,23.947,23.986,383300.0
2007-08-21 15:10:00,36.95,36.99,36.87,36.89,448500.0,23.986,24.0119,23.934,23.947,448500.0
2007-08-21 15:15:00,36.88,36.99,36.82,36.85,525300.0,23.9405,24.0119,23.9016,23.9211,525300.0
2007-08-21 15:20:00,36.86,36.86,36.82,36.84,175300.0,23.9276,23.9276,23.9016,23.9146,175300.0
2007-08-21 15:25:00,36.84,36.86,36.82,36.84,291400.0,23.9146,23.9276,23.9016,23.9146,291400.0
2007-08-21 15:30:00,36.85,36.89,36.82,36.85,303900.0,23.9211,23.947,23.9016,23.9211,303900.0
2007-08-21 15:35:00,36.85,36.85,36.82,36.82,320200.0,23.9211,23.9211,23.9016,23.9016,320200.0
2007-08-21 15:40:00,36.82,36.88,36.82,36.88,474600.0,23.9016,23.9405,23.9016,23.9405,474600.0
2007-08-21 15:45:00,36.88,36.91,36.86,36.89,548500.0,23.9405,23.96,23.9276,23.947,548500.0
2007-08-21 15:50:00,36.89,36.94,36.85,36.91,520100.0,23.947,23.9795,23.9211,23.96,520100.0
2007-08-21 15:55:00,36.9,36.95,36.87,36.9,454700.0,23.9535,23.986,23.934,23.9535,454700.0
2007-08-22 09:30:00,37.09,37.39,36.96,37.32,584300.0,24.0769,24.2716,23.9925,24.2262,584300.0
2007-08-22 09:35:00,37.33,37.91,37.31,37.72,824700.0,24.2327,24.6092,24.2197,24.4858,824700.0
2007-08-22 09:40:00,37.72,37.82,37.71,37.76,508500.0,24.4858,24.5507,24.4793,24.5118,508500.0
2007-08-22 09:45:00,37.75,37.8,37.57,37.59,406500.0,24.5053,24.5378,24.3885,24.4014,406500.0
2007-08-22 09:50:00,37.59,37.64,37.5,37.54,378700.0,24.4014,24.4339,24.343,24.369,378700.0
2007-08-22 09:55:00,37.54,37.65,37.53,37.57,139800.0,24.369,24.4404,24.3625,24.3885,139800.0
2007-08-22 10:00:00,37.56,37.69,37.5,37.5,216500.0,24.382,24.4663,24.343,24.343,216500.0
2007-08-22 10:05:00,37.5,37.55,37.45,37.52,160000.0,24.343,24.3755,24.3106,24.356,160000.0
2007-08-22 10:10:00,37.52,37.68,37.52,37.65,269800.0,24.356,24.4599,24.356,24.4404,269800.0
2007-08-22 10:15:00,37.66,37.67,37.54,37.54,171300.0,24.4469,24.4534,24.369,24.369,171300.0
2007-08-22 10:20:00,37.53,37.63,37.52,37.54,118900.0,24.3625,24.4274,24.356,24.369,118900.0
2007-08-22 10:25:00,37.54,37.54,37.45,37.52,160000.0,24.369,24.369,24.3106,24.356,160000.0
2007-08-22 10:30:00,37.52,37.57,37.46,37.56,119100.0,24.356,24.3885,24.317,24.382,119100.0
2007-08-22 10:35:00,37.55,37.57,37.5,37.52,70100.0,24.3755,24.3885,24.343,24.356,70100.0
2007-08-22 10:40:00,37.52,37.53,37.4,37.41,173300.0,24.356,24.3625,24.2781,24.2846,173300.0
2007-08-22 10:45:00,37.42,37.43,37.36,37.39,134200.0,24.2911,24.2976,24.2521,24.2716,134200.0
2007-08-22 10:50:00,37.39,37.41,37.32,37.35,169200.0,24.2716,24.2846,24.2262,24.2456,169200.0
2007-08-22 10:55:00,37.36,37.37,37.28,37.28,491500.0,24.2521,24.2586,24.2002,24.2002,491500.0
2007-08-22 11:00:00,37.28,37.3,37.23,37.25,152300.0,24.2002,24.2132,24.1677,24.1807,152300.0
2007-08-22 11:05:00,37.25,37.29,37.2,37.23,236800.0,24.1807,24.2067,24.1483,24.1677,236800.0
2007-08-22 11:10:00,37.23,37.28,37.18,37.28,245900.0,24.1677,24.2002,24.1353,24.2002,245900.0
2007-08-22 11:15:00,37.28,37.36,37.27,37.35,130200.0,24.2002,24.2521,24.1937,24.2456,130200.0
2007-08-22 11:20:00,37.34,37.35,37.29,37.29,66900.0,24.2391,24.2456,24.2067,24.2067,66900.0
2007-08-22 11:25:00,37.28,37.29,37.25,37.25,228500.0,24.2002,24.2067,24.1807,24.1807,228500.0
2007-08-22 11:30:00,37.25,37.28,37.25,37.28,260600.0,24.1807,24.2002,24.1807,24.2002,260600.0
2007-08-22 11:35:00,37.27,37.33,37.27,37.27,142200.0,24.1937,24.2327,24.1937,24.1937,142200.0
2007-08-22 11:40:00,37.27,37.35,37.27,37.32,143000.0,24.1937,24.2456,24.1937,24.2262,143000.0
2007-08-22 11:45:00,37.31,37.32,37.3,37.31,127800.0,24.2197,24.2262,24.2132,24.2197,127800.0
2007-08-22 11:50:00,37.3,37.35,37.25,37.26,246500.0,24.2132,24.2456,24.1807,24.1872,246500.0
2007-08-22 11:55:00,37.27,37.3,37.21,37.26,172100.0,24.1937,24.2132,24.1548,24.1872,172100.0
2007-08-22 12:00:00,37.26,37.28,37.23,37.26,109000.0,24.1872,24.2002,24.1677,24.1872,109000.0
2007-08-22 12:05:00,37.27,37.29,37.24,37.27,130000.0,24.1937,24.2067,24.1742,24.1937,130000.0
2007-08-22 12:10:00,37.26,37.28,37.2,37.2,269100.0,24.1872,24.2002,24.1483,24.1483,269100.0
2007-08-22 12:15:00,37.19,37.21,37.16,37.2,172900.0,24.1418,24.1548,24.1223,24.1483,172900.0
2007-08-22 12:20:00,37.21,37.21,37.11,37.12,230300.0,24.1548,24.1548,24.0898,24.0963,230300.0
2007-08-22 12:25:00,37.12,37.13,37.04,37.1,277200.0,24.0963,24.1028,24.0444,24.0834,277200.0
2007-08-22 12:30:00,37.09,37.1,36.95,36.96,290800.0,24.0769,24.0834,23.986,23.9925,290800.0
2007-08-22 12:35:00,36.95,36.96,36.9,36.95,318900.0,23.986,23.9925,23.9535,23.986,318900.0
2007-08-22 12:40:00,36.94,37.0,36.85,36.99,486600.0,23.9795,24.0184,23.9211,24.0119,486600.0
2007-08-22 12:45:00,37.0,37.08,36.98,37.07,374100.0,24.0184,24.0704,24.0055,24.0639,374100.0
2007-08-22 12:50:00,37.07,37.11,37.02,37.06,299100.0,24.0639,24.0898,24.0314,24.0574,299100.0
2007-08-22 12:55:00,37.05,37.12,37.04,37.07,249400.0,24.0509,24.0963,24.0444,24.0639,249400.0
2007-08-22 13:00:00,37.07,37.1,37.0,37.03,135600.0,24.0639,24.0834,24.0184,24.0379,135600.0
2007-08-22 13:05:00,37.03,37.09,37.0,37.01,242500.0,24.0379,24.0769,24.0184,24.0249,242500.0
2007-08-22 13:10:00,37.01,37.05,36.99,36.99,179700.0,24.0249,24.0509,24.0119,24.0119,179700.0
2007-08-22 13:15:00,37.0,37.02,36.99,37.02,210700.0,24.0184,24.0314,24.0119,24.0314,210700.0
2007-08-22 13:20:00,37.02,37.09,37.02,37.07,128300.0,24.0314,24.0769,24.0314,24.0639,128300.0
2007-08-22 13:25:00,37.07,37.12,37.07,37.1,141200.0,24.0639,24.0963,24.0639,24.0834,141200.0
2007-08-22 13:30:00,37.1,37.13,37.09,37.11,77800.0,24.0834,24.1028,24.0769,24.0898,77800.0
2007-08-22 13:35:00,37.11,37.14,37.1,37.11,97000.0,24.0898,24.1093,24.0834,24.0898,97000.0
2007-08-22 13:40:00,37.1,37.13,37.06,37.07,173600.0,24.0834,24.1028,24.0574,24.0639,173600.0
2007-08-22 13:45:00,37.08,37.08,37.04,37.07,146600.0,24.0704,24.0704,24.0444,24.0639,146600.0
2007-08-22 13:50:00,37.07,37.09,37.07,37.08,100400.0,24.0639,24.0769,24.0639,24.0704,100400.0
2007-08-22 13:55:00,37.08,37.1,37.06,37.07,173200.0,24.0704,24.0834,24.0574,24.0639,173200.0
2007-08-22 14:00:00,37.07,37.11,37.04,37.08,135600.0,24.0639,24.0898,24.0444,24.0704,135600.0
2007-08-22 14:05:00,37.08,37.11,37.08,37.08,117600.0,24.0704,24.0898,24.0704,24.0704,117600.0
2007-08-22 14:10:00,37.08,37.11,36.99,37.0,177000.0,24.0704,24.0898,24.0119,24.0184,177000.0
2007-08-22 14:15:00,36.99,37.06,36.94,37.06,198300.0,24.0119,24.0574,23.9795,24.0574,198300.0
2007-08-22 14:20:00,37.05,37.06,36.93,36.96,191400.0,24.0509,24.0574,23.973,23.9925,191400.0
2007-08-22 14:25:00,36.96,37.01,36.9,36.9,149100.0,23.9925,24.0249,23.9535,23.9535,149100.0
2007-08-22 14:30:00,36.9,36.92,36.9,36.9,130600.0,23.9535,23.9665,23.9535,23.9535,130600.0
2007-08-22 14:35:00,36.9,36.9,36.85,36.86,411800.0,23.9535,23.9535,23.9211,23.9276,411800.0
2007-08-22 14:40:00,36.86,37.02,36.85,36.94,222600.0,23.9276,24.0314,23.9211,23.9795,222600.0
2007-08-22 14:45:00,36.95,37.03,36.92,37.02,197800.0,23.986,24.0379,23.9665,24.0314,197800.0
2007-08-22 14:50:00,37.01,37.1,36.99,37.03,224400.0,24.0249,24.0834,24.0119,24.0379,224400.0
2007-08-22 14:55:00,36.99,37.02,36.99,37.0,139000.0,24.0119,24.0314,24.0119,24.0184,139000.0
2007-08-22 15:00:00,37.0,37.01,36.94,37.0,600500.0,24.0184,24.0249,23.9795,24.0184,600500.0
2007-08-22 15:05:00,37.01,37.01,36.96,37.0,156900.0,24.0249,24.0249,23.9925,24.0184,156900.0
2007-08-22 15:10:00,36.99,37.01,36.94,36.94,230000.0,24.0119,24.0249,23.9795,23.9795,230000.0
2007-08-22 15:15:00,36.94,37.01,36.94,37.0,304700.0,23.9795,24.0249,23.9795,24.0184,304700.0
2007-08-22 15:20:00,37.0,37.01,36.99,37.0,272700.0,24.0184,24.0249,24.0119,24.0184,272700.0
2007-08-22 15:25:00,37.01,37.14,37.0,37.1,487200.0,24.0249,24.1093,24.0184,24.0834,487200.0
2007-08-22 15:30:00,37.1,37.2,37.09,37.2,578600.0,24.0834,24.1483,24.0769,24.1483,578600.0
2007-08-22 15:35:00,37.2,37.24,37.16,37.23,666900.0,24.1483,24.1742,24.1223,24.1677,666900.0
2007-08-22 15:40:00,37.23,37.33,37.23,37.31,668200.0,24.1677,24.2327,24.1677,24.2197,668200.0
2007-08-22 15:45:00,37.31,37.36,37.3,37.3,579600.0,24.2197,24.2521,24.2132,24.2132,579600.0
2007-08-22 15:50:00,37.3,37.33,37.2,37.29,1032900.0,24.2132,24.2327,24.1483,24.2067,1032900.0
2007-08-22 15:55:00,37.28,37.3,37.24,37.27,540700.0,24.2002,24.2132,24.1742,24.1937,540700.0
2007-08-23 09:30:00,37.47,37.86,37.31,37.84,606200.0,24.3235,24.5767,24.2197,24.5637,606200.0
2007-08-23 09:35:00,37.85,37.89,37.65,37.7,688300.0,24.5702,24.5962,24.4404,24.4728,688300.0
2007-08-23 09:40:00,37.69,37.7,37.35,37.4,520400.0,24.4663,24.4728,24.2456,24.2781,520400.0
2007-08-23 09:45:00,37.39,37.6,37.37,37.59,685300.0,24.2716,24.4079,24.2586,24.4014,685300.0
2007-08-23 09:50:00,37.59,37.62,37.36,37.36,426500.0,24.4014,24.4209,24.2521,24.2521,426500.0
2007-08-23 09:55:00,37.36,37.45,37.23,37.45,376500.0,24.2521,24.3106,24.1677,24.3106,376500.0
2007-08-23 10:00:00,37.46,37.51,37.4,37.48,256300.0,24.317,24.3495,24.2781,24.33,256300.0
2007-08-23 10:05:00,37.49,37.54,37.3,37.35,210200.0,24.3365,24.369,24.2132,24.2456,210200.0
2007-08-23 10:10:00,37.35,37.48,37.28,37.42,186400.0,24.2456,24.33,24.2002,24.2911,186400.0
2007-08-23 10:15:00,37.42,37.47,37.33,37.44,131500.0,24.2911,24.3235,24.2327,24.3041,131500.0
2007-08-23 10:20:00,37.44,37.47,37.38,37.42,139400.0,24.3041,24.3235,24.2651,24.2911,139400.0
2007-08-23 10:25:00,37.42,37.5,37.39,37.48,492500.0,24.2911,24.343,24.2716,24.33,492500.0
2007-08-23 10:30:00,37.48,37.5,37.37,37.4,263000.0,24.33,24.343,24.2586,24.2781,263000.0
2007-08-23 10:35:00,37.41,37.48,37.37,37.46,233100.0,24.2846,24.33,24.2586,24.317,233100.0
2007-08-23 10:40:00,37.46,37.54,37.45,37.5,196400.0,24.317,24.369,24.3106,24.343,196400.0
2007-08-23 10:45:00,37.5,37.53,37.45,37.47,350600.0,24.343,24.3625,24.3106,24.3235,350600.0
2007-08-23 10:50:00,37.47,37.61,37.47,37.55,253400.0,24.3235,24.4144,24.3235,24.3755,253400.0
2007-08-23 10:55:00,37.56,37.59,37.5,37.51,89000.0,24.382,24.4014,24.343,24.3495,89000.0
2007-08-23 11:00:00,37.53,37.53,37.43,37.45,256900.0,24.3625,24.3625,24.2976,24.3106,256900.0
2007-08-23 11:05:00,37.44,37.48,37.37,37.45,97500.0,24.3041,24.33,24.2586,24.3106,97500.0
2007-08-23 11:10:00,37.45,37.45,37.32,37.36,116700.0,24.3106,24.3106,24.2262,24.2521,116700.0
2007-08-23 11:15:00,37.36,37.44,37.32,37.43,421500.0,24.2521,24.3041,24.2262,24.2976,421500.0
2007-08-23 11:20:00,37.43,37.53,37.42,37.52,193900.0,24.2976,24.3625,24.2911,24.356,193900.0
2007-08-23 11:25:00,37.53,37.56,37.47,37.48,119800.0,24.3625,24.382,24.3235,24.33,119800.0
2007-08-23 11:30:00,37.47,37.49,37.43,37.43,206000.0,24.3235,24.3365,24.2976,24.2976,206000.0
2007-08-23 11:35:00,37.42,37.46,37.35,37.44,147500.0,24.2911,24.317,24.2456,24.3041,147500.0
2007-08-23 11:40:00,37.44,37.47,37.37,37.38,169400.0,24.3041,24.3235,24.2586,24.2651,169400.0
2007-08-23 11:45:00,37.37,37.39,37.3,37.31,101100.0,24.2586,24.2716,24.2132,24.2197,101100.0
2007-08-23 11:50:00,37.31,37.31,37.19,37.27,205200.0,24.2197,24.2197,24.1418,24.1937,205200.0
2007-08-23 11:55:00,37.27,37.3,37.15,37.2,129300.0,24.1937,24.2132,24.1158,24.1483,129300.0
2007-08-23 12:00:00,37.21,37.35,37.21,37.33,74800.0,24.1548,24.2456,24.1548,24.2327,74800.0
2007-08-23 12:05:00,37.33,37.39,37.31,37.33,199800.0,24.2327,24.2716,24.2197,24.2327,199800.0
2007-08-23 12:10:00,37.33,37.43,37.33,37.36,128400.0,24.2327,24.2976,24.2327,24.2521,128400.0
2007-08-23 12:15:00,37.36,37.5,37.36,37.47,117000.0,24.2521,24.343,24.2521,24.3235,117000.0
2007-08-23 12:20:00,37.48,37.52,37.46,37.49,155900.0,24.33,24.356,24.317,24.3365,155900.0
2007-08-23 12:25:00,37.5,37.5,37.41,37.45,82900.0,24.343,24.343,24.2846,24.3106,82900.0
2007-08-23 12:30:00,37.45,37.48,37.45,37.47,43200.0,24.3106,24.33,24.3106,24.3235,43200.0
2007-08-23 12:35:00,37.48,37.55,37.47,37.53,124300.0,24.33,24.3755,24.3235,24.3625,124300.0
2007-08-23 12:40:00,37.53,37.58,37.51,37.52,118200.0,24.3625,24.3949,24.3495,24.356,118200.0
2007-08-23 12:45:00,37.52,37.52,37.45,37.5,83500.0,24.356,24.356,24.3106,24.343,83500.0
2007-08-23 12:50:00,37.5,37.54,37.3,37.35,204800.0,24.343,24.369,24.2132,24.2456,204800.0
2007-08-23 12:55:00,37.34,37.37,37.28,37.37,178500.0,24.2391,24.2586,24.2002,24.2586,178500.0
2007-08-23 13:00:00,37.36,37.4,37.34,37.39,68000.0,24.2521,24.2781,24.2391,24.2716,68000.0
2007-08-23 13:05:00,37.39,37.43,37.37,37.38,94600.0,24.2716,24.2976,24.2586,24.2651,94600.0
2007-08-23 13:10:00,37.39,37.45,37.37,37.44,85400.0,24.2716,24.3106,24.2586,24.3041,85400.0
2007-08-23 13:15:00,37.44,37.48,37.44,37.44,148800.0,24.3041,24.33,24.3041,24.3041,148800.0
2007-08-23 13:20:00,37.44,37.45,37.37,37.39,71400.0,24.3041,24.3106,24.2586,24.2716,71400.0
2007-08-23 13:25:00,37.39,37.4,37.36,37.36,68500.0,24.2716,24.2781,24.2521,24.2521,68500.0
2007-08-23 13:30:00,37.36,37.4,37.33,37.34,116200.0,24.2521,24.2781,24.2327,24.2391,116200.0
2007-08-23 13:35:00,37.35,37.41,37.34,37.35,121000.0,24.2456,24.2846,24.2391,24.2456,121000.0
2007-08-23 13:40:00,37.35,37.49,37.35,37.47,236200.0,24.2456,24.3365,24.2456,24.3235,236200.0
2007-08-23 13:45:00,37.48,37.49,37.39,37.45,147000.0,24.33,24.3365,24.2716,24.3106,147000.0
2007-08-23 13:50:00,37.45,37.53,37.45,37.5,204300.0,24.3106,24.3625,24.3106,24.343,204300.0
2007-08-23 13:55:00,37.5,37.58,37.44,37.58,145100.0,24.343,24.3949,24.3041,24.3949,145100.0
2007-08-23 14:00:00,37.58,37.66,37.58,37.64,211700.0,24.3949,24.4469,24.3949,24.4339,211700.0
2007-08-23 14:05:00,37.64,37.72,37.63,37.72,263000.0,24.4339,24.4858,24.4274,24.4858,263000.0
2007-08-23 14:10:00,37.73,37.95,37.73,37.9,512500.0,24.4923,24.6351,24.4923,24.6027,512500.0
2007-08-23 14:15:00,37.9,37.95,37.86,37.88,273600.0,24.6027,24.6351,24.5767,24.5897,273600.0
2007-08-23 14:20:00,37.88,37.91,37.83,37.84,497900.0,24.5897,24.6092,24.5572,24.5637,497900.0
2007-08-23 14:25:00,37.83,37.89,37.81,37.86,313900.0,24.5572,24.5962,24.5442,24.5767,313900.0
2007-08-23 14:30:00,37.86,37.9,37.82,37.89,153900.0,24.5767,24.6027,24.5507,24.5962,153900.0
2007-08-23 14:35:00,37.9,37.9,37.81,37.82,105000.0,24.6027,24.6027,24.5442,24.5507,105000.0
2007-08-23 14:40:00,37.83,37.85,37.74,37.79,252500.0,24.5572,24.5702,24.4988,24.5313,252500.0
2007-08-23 14:45:00,37.79,37.81,37.72,37.76,119800.0,24.5313,24.5442,24.4858,24.5118,119800.0
2007-08-23 14:50:00,37.76,37.82,37.74,37.8,155500.0,24.5118,24.5507,24.4988,24.5378,155500.0
2007-08-23 14:55:00,37.8,37.81,37.71,37.71,133000.0,24.5378,24.5442,24.4793,24.4793,133000.0
2007-08-23 15:00:00,37.72,37.84,37.71,37.79,154500.0,24.4858,24.5637,24.4793,24.5313,154500.0
2007-08-23 15:05:00,37.79,37.81,37.75,37.8,167800.0,24.5313,24.5442,24.5053,24.5378,167800.0
2007-08-23 15:10:00,37.8,37.84,37.77,37.77,180100.0,24.5378,24.5637,24.5183,24.5183,180100.0
2007-08-23 15:15:00,37.77,37.91,37.72,37.9,284500.0,24.5183,24.6092,24.4858,24.6027,284500.0
2007-08-23 15:20:00,37.9,38.0,37.89,37.97,281500.0,24.6027,24.6676,24.5962,24.6481,281500.0
2007-08-23 15:25:00,37.97,38.0,37.92,37.94,119100.0,24.6481,24.6676,24.6157,24.6286,119100.0
2007-08-23 15:30:00,37.94,37.99,37.92,37.92,172700.0,24.6286,24.6611,24.6157,24.6157,172700.0
2007-08-23 15:35:00,37.92,37.93,37.76,37.78,253000.0,24.6157,24.6221,24.5118,24.5248,253000.0
2007-08-23 15:40:00,37.78,37.88,37.77,37.87,209600.0,24.5248,24.5897,24.5183,24.5832,209600.0
2007-08-23 15:45:00,37.88,37.94,37.86,37.91,279100.0,24.5897,24.6286,24.5767,24.6092,279100.0
2007-08-23 15:50:00,37.9,37.97,37.79,37.84,365500.0,24.6027,24.6481,24.5313,24.5637,365500.0
2007-08-23 15:55:00,37.83,37.89,37.83,37.86,432000.0,24.5572,24.5962,24.5572,24.5767,432000.0
2007-08-24 09:30:00,37.69,38.0,37.69,37.9,330800.0,24.4663,24.6676,24.4663,24.6027,330800.0
2007-08-24 09:35:00,37.89,37.9,37.76,37.8,120800.0,24.5962,24.6027,24.5118,24.5378,120800.0
2007-08-24 09:40:00,37.81,37.87,37.8,37.85,162100.0,24.5442,24.5832,24.5378,24.5702,162100.0
2007-08-24 09:45:00,37.85,37.87,37.71,37.78,204400.0,24.5702,24.5832,24.4793,24.5248,204400.0
2007-08-24 09:50:00,37.78,37.85,37.76,37.81,175900.0,24.5248,24.5702,24.5118,24.5442,175900.0
2007-08-24 09:55:00,37.81,37.83,37.79,37.79,98100.0,24.5442,24.5572,24.5313,24.5313,98100.0
2007-08-24 10:00:00,37.79,37.88,37.7,37.77,255900.0,24.5313,24.5897,24.4728,24.5183,255900.0
2007-08-24 10:05:00,37.77,37.8,37.66,37.77,232600.0,24.5183,24.5378,24.4469,24.5183,232600.0
2007-08-24 10:10:00,37.77,37.87,37.77,37.83,319100.0,24.5183,24.5832,24.5183,24.5572,319100.0
2007-08-24 10:15:00,37.83,37.94,37.83,37.85,302200.0,24.5572,24.6286,24.5572,24.5702,302200.0
2007-08-24 10:20:00,37.85,37.92,37.82,37.91,115000.0,24.5702,24.6157,24.5507,24.6092,115000.0
2007-08-24 10:25:00,37.9,37.98,37.88,37.92,257700.0,24.6027,24.6546,24.5897,24.6157,257700.0
2007-08-24 10:30:00,37.92,37.96,37.91,37.95,140700.0,24.6157,24.6416,24.6092,24.6351,140700.0
2007-08-24 10:35:00,37.95,37.99,37.94,37.94,115400.0,24.6351,24.6611,24.6286,24.6286,115400.0
2007-08-24 10:40:00,37.95,37.99,37.94,37.95,52400.0,24.6351,24.6611,24.6286,24.6351,52400.0
2007-08-24 10:45:00,37.94,37.95,37.86,37.94,97500.0,24.6286,24.6351,24.5767,24.6286,97500.0
2007-08-24 10:50:00,37.94,37.96,37.88,37.95,141100.0,24.6286,24.6416,24.5897,24.6351,141100.0
2007-08-24 10:55:00,37.96,37.97,37.95,37.96,98300.0,24.6416,24.6481,24.6351,24.6416,98300.0
2007-08-24 11:00:00,37.96,38.0,37.95,37.99,89400.0,24.6416,24.6676,24.6351,24.6611,89400.0
2007-08-24 11:05:00,37.98,38.07,37.96,38.07,159900.0,24.6546,24.713,24.6416,24.713,159900.0
2007-08-24 11:10:00,38.07,38.08,37.95,37.98,96100.0,24.713,24.7195,24.6351,24.6546,96100.0
2007-08-24 11:15:00,37.98,37.99,37.91,37.91,76900.0,24.6546,24.6611,24.6092,24.6092,76900.0
2007-08-24 11:20:00,37.92,37.98,37.86,37.94,108700.0,24.6157,24.6546,24.5767,24.6286,108700.0
2007-08-24 11:25:00,37.94,37.98,37.92,37.98,79400.0,24.6286,24.6546,24.6157,24.6546,79400.0
2007-08-24 11:30:00,37.97,38.0,37.9,37.92,92800.0,24.6481,24.6676,24.6027,24.6157,92800.0
2007-08-24 11:35:00,37.92,37.93,37.86,37.86,50400.0,24.6157,24.6221,24.5767,24.5767,50400.0
2007-08-24 11:40:00,37.86,37.93,37.86,37.92,92000.0,24.5767,24.6221,24.5767,24.6157,92000.0
2007-08-24 11:45:00,37.92,37.99,37.92,37.98,55400.0,24.6157,24.6611,24.6157,24.6546,55400.0
2007-08-24 11:50:00,37.99,38.04,37.96,37.99,119800.0,24.6611,24.6935,24.6416,24.6611,119800.0
2007-08-24 11:55:00,37.99,38.03,37.98,38.03,84200.0,24.6611,24.6871,24.6546,24.6871,84200.0
2007-08-24 12:00:00,38.03,38.03,37.97,37.97,96300.0,24.6871,24.6871,24.6481,24.6481,96300.0
2007-08-24 12:05:00,37.97,37.98,37.96,37.96,50400.0,24.6481,24.6546,24.6416,24.6416,50400.0
2007-08-24 12:10:00,37.96,38.0,37.95,38.0,64300.0,24.6416,24.6676,24.6351,24.6676,64300.0
2007-08-24 12:15:00,38.0,38.13,37.99,38.13,260000.0,24.6676,24.752,24.6611,24.752,260000.0
2007-08-24 12:20:00,38.13,38.3,38.13,38.14,277600.0,24.752,24.8623,24.752,24.7585,277600.0
2007-08-24 12:25:00,38.14,38.22,38.12,38.13,139900.0,24.7585,24.8104,24.7455,24.752,139900.0
2007-08-24 12:30:00,38.13,38.14,38.1,38.11,79600.0,24.752,24.7585,24.7325,24.739,79600.0
2007-08-24 12:35:00,38.1,38.14,38.08,38.14,69300.0,24.7325,24.7585,24.7195,24.7585,69300.0
2007-08-24 12:40:00,38.13,38.14,38.1,38.12,196000.0,24.752,24.7585,24.7325,24.7455,196000.0
2007-08-24 12:45:00,38.11,38.12,38.05,38.12,125200.0,24.739,24.7455,24.7,24.7455,125200.0
2007-08-24 12:50:00,38.12,38.2,38.11,38.18,119600.0,24.7455,24.7974,24.739,24.7844,119600.0
2007-08-24 12:55:00,38.18,38.18,38.12,38.15,82800.0,24.7844,24.7844,24.7455,24.765,82800.0
2007-08-24 13:00:00,38.15,38.16,38.11,38.15,72900.0,24.765,24.7714,24.739,24.765,72900.0
2007-08-24 13:05:00,38.15,38.16,38.11,38.14,46500.0,24.765,24.7714,24.739,24.7585,46500.0
2007-08-24 13:10:00,38.14,38.2,38.14,38.18,143900.0,24.7585,24.7974,24.7585,24.7844,143900.0
2007-08-24 13:15:00,38.2,38.24,38.18,38.19,85200.0,24.7974,24.8234,24.7844,24.7909,85200.0
2007-08-24 13:20:00,38.19,38.2,38.15,38.2,72400.0,24.7909,24.7974,24.765,24.7974,72400.0
2007-08-24 13:25:00,38.19,38.22,38.12,38.13,218700.0,24.7909,24.8104,24.7455,24.752,218700.0
2007-08-24 13:30:00,38.12,38.15,38.08,38.15,152000.0,24.7455,24.765,24.7195,24.765,152000.0
2007-08-24 13:35:00,38.14,38.2,38.14,38.2,139900.0,24.7585,24.7974,24.7585,24.7974,139900.0
2007-08-24 13:40:00,38.19,38.25,38.19,38.2,71100.0,24.7909,24.8299,24.7909,24.7974,71100.0
2007-08-24 13:45:00,38.2,38.26,38.16,38.25,127500.0,24.7974,24.8364,24.7714,24.8299,127500.0
2007-08-24 13:50:00,38.25,38.28,38.23,38.28,197900.0,24.8299,24.8493,24.8169,24.8493,197900.0
2007-08-24 13:55:00,38.27,38.37,38.26,38.32,216800.0,24.8429,24.9078,24.8364,24.8753,216800.0
2007-08-24 14:00:00,38.33,38.35,38.27,38.32,65400.0,24.8818,24.8948,24.8429,24.8753,65400.0
2007-08-24 14:05:00,38.32,38.37,38.31,38.31,129600.0,24.8753,24.9078,24.8688,24.8688,129600.0
2007-08-24 14:10:00,38.32,38.33,38.28,38.3,56200.0,24.8753,24.8818,24.8493,24.8623,56200.0
2007-08-24 14:15:00,38.3,38.35,38.3,38.35,110400.0,24.8623,24.8948,24.8623,24.8948,110400.0
2007-08-24 14:20:00,38.34,38.35,38.32,38.33,115900.0,24.8883,24.8948,24.8753,24.8818,115900.0
2007-08-24 14:25:00,38.33,38.34,38.27,38.31,80500.0,24.8818,24.8883,24.8429,24.8688,80500.0
2007-08-24 14:30:00,38.32,38.33,38.3,38.31,64600.0,24.8753,24.8818,24.8623,24.8688,64600.0
2007-08-24 14:35:00,38.31,38.33,38.29,38.29,63900.0,24.8688,24.8818,24.8558,24.8558,63900.0
2007-08-24 14:40:00,38.29,38.32,38.29,38.31,60600.0,24.8558,24.8753,24.8558,24.8688,60600.0
2007-08-24 14:45:00,38.31,38.37,38.31,38.36,69400.0,24.8688,24.9078,24.8688,24.9013,69400.0
2007-08-24 14:50:00,38.36,38.44,38.35,38.38,178200.0,24.9013,24.9532,24.8948,24.9143,178200.0
2007-08-24 14:55:00,38.37,38.48,38.37,38.48,145300.0,24.9078,24.9792,24.9078,24.9792,145300.0
2007-08-24 15:00:00,38.48,38.49,38.43,38.44,130200.0,24.9792,24.9857,24.9467,24.9532,130200.0
2007-08-24 15:05:00,38.43,38.44,38.27,38.3,205700.0,24.9467,24.9532,24.8429,24.8623,205700.0
2007-08-24 15:10:00,38.3,38.31,38.25,38.31,144800.0,24.8623,24.8688,24.8299,24.8688,144800.0
2007-08-24 15:15:00,38.31,38.35,38.26,38.27,99700.0,24.8688,24.8948,24.8364,24.8429,99700.0
2007-08-24 15:20:00,38.26,38.27,38.19,38.19,123500.0,24.8364,24.8429,24.7909,24.7909,123500.0
2007-08-24 15:25:00,38.2,38.33,38.2,38.29,113500.0,24.7974,24.8818,24.7974,24.8558,113500.0
2007-08-24 15:30:00,38.3,38.4,38.29,38.29,235500.0,24.8623,24.9272,24.8558,24.8558,235500.0
2007-08-24 15:35:00,38.29,38.36,38.28,38.35,111400.0,24.8558,24.9013,24.8493,24.8948,111400.0
2007-08-24 15:40:00,38.36,38.4,38.35,38.36,163700.0,24.9013,24.9272,24.8948,24.9013,163700.0
2007-08-24 15:45:00,38.36,38.37,38.3,38.33,242100.0,24.9013,24.9078,24.8623,24.8818,242100.0
2007-08-24 15:50:00,38.32,38.32,38.18,38.21,458600.0,24.8753,24.8753,24.7844,24.8039,458600.0
2007-08-24 15:55:00,38.2,38.27,38.17,38.24,539000.0,24.7974,24.8429,24.7779,24.8234,539000.0
2007-08-27 09:30:00,38.56,38.59,38.35,38.39,439500.0,25.0311,25.0506,24.8948,24.9208,439500.0
2007-08-27 09:35:00,38.4,38.41,38.33,38.4,590900.0,24.9272,24.9337,24.8818,24.9272,590900.0
2007-08-27 09:40:00,38.4,38.63,38.38,38.59,672400.0,24.9272,25.0765,24.9143,25.0506,672400.0
2007-08-27 09:45:00,38.6,38.6,38.44,38.5,408100.0,25.0571,25.0571,24.9532,24.9922,408100.0
2007-08-27 09:50:00,38.5,38.51,38.42,38.42,254700.0,24.9922,24.9986,24.9402,24.9402,254700.0
2007-08-27 09:55:00,38.42,38.42,38.26,38.26,293600.0,24.9402,24.9402,24.8364,24.8364,293600.0
2007-08-27 10:00:00,38.26,38.35,38.14,38.33,486400.0,24.8364,24.8948,24.7585,24.8818,486400.0
2007-08-27 10:05:00,38.33,38.37,38.29,38.34,375400.0,24.8818,24.9078,24.8558,24.8883,375400.0
2007-08-27 10:10:00,38.34,38.35,38.28,38.32,437700.0,24.8883,24.8948,24.8493,24.8753,437700.0
2007-08-27 10:15:00,38.33,38.33,38.18,38.21,385400.0,24.8818,24.8818,24.7844,24.8039,385400.0
2007-08-27 10:20:00,38.22,38.24,38.15,38.19,325100.0,24.8104,24.8234,24.765,24.7909,325100.0
2007-08-27 10:25:00,38.19,38.23,38.16,38.22,231700.0,24.7909,24.8169,24.7714,24.8104,231700.0
2007-08-27 10:30:00,38.22,38.23,38.19,38.2,174300.0,24.8104,24.8169,24.7909,24.7974,174300.0
2007-08-27 10:35:00,38.2,38.2,38.0,38.02,444400.0,24.7974,24.7974,24.6676,24.6806,444400.0
2007-08-27 10:40:00,38.01,38.15,38.01,38.14,161200.0,24.6741,24.765,24.6741,24.7585,161200.0
2007-08-27 10:45:00,38.15,38.19,38.11,38.15,88500.0,24.765,24.7909,24.739,24.765,88500.0
2007-08-27 10:50:00,38.15,38.2,38.14,38.16,122400.0,24.765,24.7974,24.7585,24.7714,122400.0
2007-08-27 10:55:00,38.16,38.27,38.15,38.25,281400.0,24.7714,24.8429,24.765,24.8299,281400.0
2007-08-27 11:00:00,38.26,38.29,38.25,38.26,108900.0,24.8364,24.8558,24.8299,24.8364,108900.0
2007-08-27 11:05:00,38.26,38.27,38.19,38.24,201500.0,24.8364,24.8429,24.7909,24.8234,201500.0
2007-08-27 11:10:00,38.24,38.3,38.23,38.3,94200.0,24.8234,24.8623,24.8169,24.8623,94200.0
2007-08-27 11:15:00,38.3,38.3,38.27,38.3,220200.0,24.8623,24.8623,24.8429,24.8623,220200.0
2007-08-27 11:20:00,38.31,38.42,38.31,38.39,394600.0,24.8688,24.9402,24.8688,24.9208,394600.0
2007-08-27 11:25:00,38.4,38.47,38.39,38.4,283100.0,24.9272,24.9727,24.9208,24.9272,283100.0
2007-08-27 11:30:00,38.41,38.49,38.39,38.49,185900.0,24.9337,24.9857,24.9208,24.9857,185900.0
2007-08-27 11:35:00,38.48,38.52,38.46,38.46,110700.0,24.9792,25.0051,24.9662,24.9662,110700.0
2007-08-27 11:40:00,38.47,38.49,38.44,38.46,147800.0,24.9727,24.9857,24.9532,24.9662,147800.0
2007-08-27 11:45:00,38.46,38.54,38.45,38.51,170000.0,24.9662,25.0181,24.9597,24.9986,170000.0
2007-08-27 11:50:00,38.5,38.53,38.46,38.46,91800.0,24.9922,25.0116,24.9662,24.9662,91800.0
2007-08-27 11:55:00,38.47,38.53,38.47,38.52,114400.0,24.9727,25.0116,24.9727,25.0051,114400.0
2007-08-27 12:00:00,38.53,38.54,38.45,38.45,88900.0,25.0116,25.0181,24.9597,24.9597,88900.0
2007-08-27 12:05:00,38.46,38.46,38.43,38.43,65000.0,24.9662,24.9662,24.9467,24.9467,65000.0
2007-08-27 12:10:00,38.44,38.46,38.4,38.46,82000.0,24.9532,24.9662,24.9272,24.9662,82000.0
2007-08-27 12:15:00,38.46,38.5,38.46,38.49,71400.0,24.9662,24.9922,24.9662,24.9857,71400.0
2007-08-27 12:20:00,38.49,38.58,38.48,38.53,108500.0,24.9857,25.0441,24.9792,25.0116,108500.0
2007-08-27 12:25:00,38.52,38.53,38.5,38.5,87400.0,25.0051,25.0116,24.9922,24.9922,87400.0
2007-08-27 12:30:00,38.5,38.52,38.49,38.51,51900.0,24.9922,25.0051,24.9857,24.9986,51900.0
2007-08-27 12:35:00,38.51,38.61,38.51,38.61,102000.0,24.9986,25.0636,24.9986,25.0636,102000.0
2007-08-27 12:40:00,38.61,38.72,38.6,38.7,176200.0,25.0636,25.135,25.0571,25.122,176200.0
2007-08-27 12:45:00,38.7,38.78,38.67,38.78,286900.0,25.122,25.1739,25.1025,25.1739,286900.0
2007-08-27 12:50:00,38.77,38.83,38.75,38.75,417600.0,25.1674,25.2064,25.1544,25.1544,417600.0
2007-08-27 12:55:00,38.76,38.76,38.62,38.62,237500.0,25.1609,25.1609,25.0701,25.0701,237500.0
2007-08-27 13:00:00,38.62,38.9,38.58,38.89,340500.0,25.0701,25.2518,25.0441,25.2453,340500.0
2007-08-27 13:05:00,38.89,38.95,38.86,38.92,167600.0,25.2453,25.2843,25.2259,25.2648,167600.0
2007-08-27 13:10:00,38.92,38.93,38.85,38.88,89300.0,25.2648,25.2713,25.2194,25.2388,89300.0
2007-08-27 13:15:00,38.87,38.89,38.81,38.81,68500.0,25.2323,25.2453,25.1934,25.1934,68500.0
2007-08-27 13:20:00,38.81,38.86,38.78,38.85,100800.0,25.1934,25.2259,25.1739,25.2194,100800.0
2007-08-27 13:25:00,38.85,38.87,38.82,38.86,61300.0,25.2194,25.2323,25.1999,25.2259,61300.0
2007-08-27 13:30:00,38.87,38.9,38.84,38.87,75300.0,25.2323,25.2518,25.2129,25.2323,75300.0
2007-08-27 13:35:00,38.87,38.87,38.8,38.82,123300.0,25.2323,25.2323,25.1869,25.1999,123300.0
2007-08-27 13:40:00,38.82,38.83,38.77,38.77,70400.0,25.1999,25.2064,25.1674,25.1674,70400.0
2007-08-27 13:45:00,38.77,38.78,38.74,38.74,70300.0,25.1674,25.1739,25.148,25.148,70300.0
2007-08-27 13:50:00,38.74,38.75,38.63,38.66,79300.0,25.148,25.1544,25.0765,25.096,79300.0
2007-08-27 13:55:00,38.66,38.76,38.65,38.7,116000.0,25.096,25.1609,25.0895,25.122,116000.0
2007-08-27 14:00:00,38.74,38.81,38.72,38.76,116600.0,25.148,25.1934,25.135,25.1609,116600.0
2007-08-27 14:05:00,38.75,38.78,38.72,38.76,58000.0,25.1544,25.1739,25.135,25.1609,58000.0
2007-08-27 14:10:00,38.75,38.8,38.73,38.8,50100.0,25.1544,25.1869,25.1415,25.1869,50100.0
2007-08-27 14:15:00,38.8,38.81,38.69,38.69,64600.0,25.1869,25.1934,25.1155,25.1155,64600.0
2007-08-27 14:20:00,38.7,38.77,38.7,38.74,135800.0,25.122,25.1674,25.122,25.148,135800.0
2007-08-27 14:25:00,38.74,38.76,38.71,38.75,57300.0,25.148,25.1609,25.1285,25.1544,57300.0
2007-08-27 14:30:00,38.76,38.81,38.73,38.79,200400.0,25.1609,25.1934,25.1415,25.1804,200400.0
2007-08-27 14:35:00,38.79,38.84,38.76,38.84,117800.0,25.1804,25.2129,25.1609,25.2129,117800.0
2007-08-27 14:40:00,38.84,38.85,38.81,38.85,63200.0,25.2129,25.2194,25.1934,25.2194,63200.0
2007-08-27 14:45:00,38.85,38.85,38.77,38.8,147700.0,25.2194,25.2194,25.1674,25.1869,147700.0
2007-08-27 14:50:00,38.79,38.81,38.79,38.79,135700.0,25.1804,25.1934,25.1804,25.1804,135700.0
2007-08-27 14:55:00,38.79,38.8,38.73,38.73,195100.0,25.1804,25.1869,25.1415,25.1415,195100.0
2007-08-27 15:00:00,38.73,38.75,38.66,38.73,159800.0,25.1415,25.1544,25.096,25.1415,159800.0
2007-08-27 15:05:00,38.73,38.73,38.6,38.63,142900.0,25.1415,25.1415,25.0571,25.0765,142900.0
2007-08-27 15:10:00,38.63,38.69,38.63,38.66,97900.0,25.0765,25.1155,25.0765,25.096,97900.0
2007-08-27 15:15:00,38.65,38.68,38.56,38.61,166600.0,25.0895,25.109,25.0311,25.0636,166600.0
2007-08-27 15:20:00,38.61,38.65,38.57,38.65,119300.0,25.0636,25.0895,25.0376,25.0895,119300.0
2007-08-27 15:25:00,38.64,38.71,38.64,38.69,65000.0,25.083,25.1285,25.083,25.1155,65000.0
2007-08-27 15:30:00,38.68,38.74,38.67,38.7,156200.0,25.109,25.148,25.1025,25.122,156200.0
2007-08-27 15:35:00,38.7,38.73,38.67,38.7,175600.0,25.122,25.1415,25.1025,25.122,175600.0
2007-08-27 15:40:00,38.71,38.82,38.7,38.81,179400.0,25.1285,25.1999,25.122,25.1934,179400.0
2007-08-27 15:45:00,38.82,38.83,38.79,38.79,323800.0,25.1999,25.2064,25.1804,25.1804,323800.0
2007-08-27 15:50:00,38.79,38.79,38.66,38.71,292500.0,25.1804,25.1804,25.096,25.1285,292500.0
2007-08-27 15:55:00,38.7,38.71,38.58,38.58,398700.0,25.122,25.1285,25.0441,25.0441,398700.0
2007-08-28 09:30:00,38.29,38.51,38.25,38.41,239900.0,24.8558,24.9986,24.8299,24.9337,239900.0
2007-08-28 09:35:00,38.41,38.54,38.35,38.46,168300.0,24.9337,25.0181,24.8948,24.9662,168300.0
2007-08-28 09:40:00,38.45,38.5,38.33,38.33,103700.0,24.9597,24.9922,24.8818,24.8818,103700.0
2007-08-28 09:45:00,38.33,38.41,38.3,38.35,177600.0,24.8818,24.9337,24.8623,24.8948,177600.0
2007-08-28 09:50:00,38.35,38.43,38.29,38.38,180000.0,24.8948,24.9467,24.8558,24.9143,180000.0
2007-08-28 09:55:00,38.39,38.48,38.34,38.45,104300.0,24.9208,24.9792,24.8883,24.9597,104300.0
2007-08-28 10:00:00,38.45,38.53,38.4,38.5,162900.0,24.9597,25.0116,24.9272,24.9922,162900.0
2007-08-28 10:05:00,38.5,38.54,38.39,38.54,178200.0,24.9922,25.0181,24.9208,25.0181,178200.0
2007-08-28 10:10:00,38.54,38.63,38.52,38.55,194600.0,25.0181,25.0765,25.0051,25.0246,194600.0
2007-08-28 10:15:00,38.56,38.57,38.42,38.44,129300.0,25.0311,25.0376,24.9402,24.9532,129300.0
2007-08-28 10:20:00,38.45,38.49,38.38,38.45,187300.0,24.9597,24.9857,24.9143,24.9597,187300.0
2007-08-28 10:25:00,38.46,38.5,38.44,38.48,87700.0,24.9662,24.9922,24.9532,24.9792,87700.0
2007-08-28 10:30:00,38.47,38.54,38.44,38.5,101400.0,24.9727,25.0181,24.9532,24.9922,101400.0
2007-08-28 10:35:00,38.51,38.55,38.46,38.51,86900.0,24.9986,25.0246,24.9662,24.9986,86900.0
2007-08-28 10:40:00,38.5,38.53,38.47,38.48,88400.0,24.9922,25.0116,24.9727,24.9792,88400.0
2007-08-28 10:45:00,38.48,38.48,38.29,38.31,206100.0,24.9792,24.9792,24.8558,24.8688,206100.0
2007-08-28 10:50:00,38.32,38.35,38.27,38.31,119000.0,24.8753,24.8948,24.8429,24.8688,119000.0
2007-08-28 10:55:00,38.31,38.39,38.29,38.39,82700.0,24.8688,24.9208,24.8558,24.9208,82700.0
2007-08-28 11:00:00,38.38,38.39,38.26,38.31,111600.0,24.9143,24.9208,24.8364,24.8688,111600.0
2007-08-28 11:05:00,38.31,38.37,38.28,38.29,75700.0,24.8688,24.9078,24.8493,24.8558,75700.0
2007-08-28 11:10:00,38.29,38.35,38.23,38.29,129700.0,24.8558,24.8948,24.8169,24.8558,129700.0
2007-08-28 11:15:00,38.29,38.35,38.27,38.3,78500.0,24.8558,24.8948,24.8429,24.8623,78500.0
2007-08-28 11:20:00,38.3,38.37,38.3,38.36,105700.0,24.8623,24.9078,24.8623,24.9013,105700.0
2007-08-28 11:25:00,38.37,38.39,38.31,38.37,62100.0,24.9078,24.9208,24.8688,24.9078,62100.0
2007-08-28 11:30:00,38.37,38.38,38.3,38.3,45700.0,24.9078,24.9143,24.8623,24.8623,45700.0
2007-08-28 11:35:00,38.31,38.32,38.23,38.24,80400.0,24.8688,24.8753,24.8169,24.8234,80400.0
2007-08-28 11:40:00,38.24,38.27,38.15,38.16,190300.0,24.8234,24.8429,24.765,24.7714,190300.0
2007-08-28 11:45:00,38.15,38.16,38.08,38.14,122300.0,24.765,24.7714,24.7195,24.7585,122300.0
2007-08-28 11:50:00,38.15,38.24,38.14,38.23,76400.0,24.765,24.8234,24.7585,24.8169,76400.0
2007-08-28 11:55:00,38.23,38.24,38.18,38.24,93000.0,24.8169,24.8234,24.7844,24.8234,93000.0
2007-08-28 12:00:00,38.24,38.26,38.2,38.25,86900.0,24.8234,24.8364,24.7974,24.8299,86900.0
2007-08-28 12:05:00,38.25,38.3,38.24,38.29,78800.0,24.8299,24.8623,24.8234,24.8558,78800.0
2007-08-28 12:10:00,38.28,38.29,38.25,38.26,77800.0,24.8493,24.8558,24.8299,24.8364,77800.0
2007-08-28 12:15:00,38.27,38.3,38.27,38.28,63200.0,24.8429,24.8623,24.8429,24.8493,63200.0
2007-08-28 12:20:00,38.29,38.29,38.23,38.28,88100.0,24.8558,24.8558,24.8169,24.8493,88100.0
2007-08-28 12:25:00,38.28,38.3,38.26,38.28,73900.0,24.8493,24.8623,24.8364,24.8493,73900.0
2007-08-28 12:30:00,38.26,38.33,38.26,38.31,93800.0,24.8364,24.8818,24.8364,24.8688,93800.0
2007-08-28 12:35:00,38.3,38.32,38.26,38.26,119600.0,24.8623,24.8753,24.8364,24.8364,119600.0
2007-08-28 12:40:00,38.28,38.28,38.23,38.26,83300.0,24.8493,24.8493,24.8169,24.8364,83300.0
2007-08-28 12:45:00,38.26,38.28,38.26,38.26,35200.0,24.8364,24.8493,24.8364,24.8364,35200.0
2007-08-28 12:50:00,38.27,38.29,38.26,38.29,51900.0,24.8429,24.8558,24.8364,24.8558,51900.0
2007-08-28 12:55:00,38.28,38.29,38.26,38.26,43800.0,24.8493,24.8558,24.8364,24.8364,43800.0
2007-08-28 13:00:00,38.27,38.27,38.25,38.25,32600.0,24.8429,24.8429,24.8299,24.8299,32600.0
2007-08-28 13:05:00,38.25,38.26,38.22,38.22,67800.0,24.8299,24.8364,24.8104,24.8104,67800.0
2007-08-28 13:10:00,38.22,38.25,38.22,38.24,43500.0,24.8104,24.8299,24.8104,24.8234,43500.0
2007-08-28 13:15:00,38.24,38.28,38.24,38.27,63700.0,24.8234,24.8493,24.8234,24.8429,63700.0
2007-08-28 13:20:00,38.27,38.33,38.27,38.29,73700.0,24.8429,24.8818,24.8429,24.8558,73700.0
2007-08-28 13:25:00,38.29,38.29,38.27,38.29,42400.0,24.8558,24.8558,24.8429,24.8558,42400.0
2007-08-28 13:30:00,38.28,38.3,38.24,38.25,63800.0,24.8493,24.8623,24.8234,24.8299,63800.0
2007-08-28 13:35:00,38.25,38.29,38.24,38.28,105600.0,24.8299,24.8558,24.8234,24.8493,105600.0
2007-08-28 13:40:00,38.28,38.28,38.24,38.25,73500.0,24.8493,24.8493,24.8234,24.8299,73500.0
2007-08-28 13:45:00,38.24,38.25,38.2,38.2,53500.0,24.8234,24.8299,24.7974,24.7974,53500.0
2007-08-28 13:50:00,38.21,38.21,38.15,38.18,76100.0,24.8039,24.8039,24.765,24.7844,76100.0
2007-08-28 13:55:00,38.17,38.19,38.17,38.17,27300.0,24.7779,24.7909,24.7779,24.7779,27300.0
2007-08-28 14:00:00,38.18,38.19,38.09,38.11,177900.0,24.7844,24.7909,24.726,24.739,177900.0
2007-08-28 14:05:00,38.11,38.22,38.06,38.19,153200.0,24.739,24.8104,24.7065,24.7909,153200.0
2007-08-28 14:10:00,38.18,38.19,38.07,38.12,74800.0,24.7844,24.7909,24.713,24.7455,74800.0
2007-08-28 14:15:00,38.13,38.13,38.02,38.05,71800.0,24.752,24.752,24.6806,24.7,71800.0
2007-08-28 14:20:00,38.05,38.14,38.03,38.13,70800.0,24.7,24.7585,24.6871,24.752,70800.0
2007-08-28 14:25:00,38.12,38.22,38.12,38.2,105900.0,24.7455,24.8104,24.7455,24.7974,105900.0
2007-08-28 14:30:00,38.19,38.23,38.15,38.17,114500.0,24.7909,24.8169,24.765,24.7779,114500.0
2007-08-28 14:35:00,38.17,38.17,38.08,38.09,79700.0,24.7779,24.7779,24.7195,24.726,79700.0
2007-08-28 14:40:00,38.09,38.11,38.04,38.07,120400.0,24.726,24.739,24.6935,24.713,120400.0
2007-08-28 14:45:00,38.08,38.14,38.06,38.07,85800.0,24.7195,24.7585,24.7065,24.713,85800.0
2007-08-28 14:50:00,38.07,38.08,38.02,38.02,76100.0,24.713,24.7195,24.6806,24.6806,76100.0
2007-08-28 14:55:00,38.03,38.16,38.02,38.15,231800.0,24.6871,24.7714,24.6806,24.765,231800.0
2007-08-28 15:00:00,38.16,38.19,38.11,38.15,87600.0,24.7714,24.7909,24.739,24.765,87600.0
2007-08-28 15:05:00,38.15,38.15,38.09,38.15,163300.0,24.765,24.765,24.726,24.765,163300.0
2007-08-28 15:10:00,38.14,38.15,38.11,38.12,88900.0,24.7585,24.765,24.739,24.7455,88900.0
2007-08-28 15:15:00,38.12,38.16,38.11,38.14,89500.0,24.7455,24.7714,24.739,24.7585,89500.0
2007-08-28 15:20:00,38.14,38.17,38.11,38.13,180600.0,24.7585,24.7779,24.739,24.752,180600.0
2007-08-28 15:25:00,38.13,38.14,38.04,38.08,177400.0,24.752,24.7585,24.6935,24.7195,177400.0
2007-08-28 15:30:00,38.09,38.09,38.0,38.0,218500.0,24.726,24.726,24.6676,24.6676,218500.0
2007-08-28 15:35:00,38.0,38.07,38.0,38.07,205300.0,24.6676,24.713,24.6676,24.713,205300.0
2007-08-28 15:40:00,38.06,38.07,38.0,38.01,345000.0,24.7065,24.713,24.6676,24.6741,345000.0
2007-08-28 15:45:00,38.01,38.02,37.96,38.0,414900.0,24.6741,24.6806,24.6416,24.6676,414900.0
2007-08-28 15:50:00,38.0,38.03,37.93,37.95,592500.0,24.6676,24.6871,24.6221,24.6351,592500.0
2007-08-28 15:55:00,37.94,37.97,37.86,37.87,545300.0,24.6286,24.6481,24.5767,24.5832,545300.0
2007-08-29 09:30:00,38.08,38.35,37.9,38.33,323500.0,24.8084,24.9843,24.6912,24.9713,323500.0
2007-08-29 09:35:00,38.33,38.36,38.14,38.22,268400.0,24.9713,24.9908,24.8475,24.8996,268400.0
2007-08-29 09:40:00,38.22,38.29,38.15,38.15,508000.0,24.8996,24.9452,24.854,24.854,508000.0
2007-08-29 09:45:00,38.16,38.22,38.06,38.12,212500.0,24.8606,24.8996,24.7954,24.8345,212500.0
2007-08-29 09:50:00,38.12,38.13,38.01,38.09,257500.0,24.8345,24.841,24.7628,24.8149,257500.0
2007-08-29 09:55:00,38.09,38.12,38.04,38.07,75600.0,24.8149,24.8345,24.7824,24.8019,75600.0
2007-08-29 10:00:00,38.08,38.11,38.0,38.01,288000.0,24.8084,24.828,24.7563,24.7628,288000.0
2007-08-29 10:05:00,38.0,38.01,37.95,37.99,216300.0,24.7563,24.7628,24.7237,24.7498,216300.0
2007-08-29 10:10:00,37.99,37.99,37.87,37.92,164700.0,24.7498,24.7498,24.6716,24.7042,164700.0
2007-08-29 10:15:00,37.92,37.95,37.88,37.9,158800.0,24.7042,24.7237,24.6781,24.6912,158800.0
2007-08-29 10:20:00,37.9,37.97,37.89,37.95,249600.0,24.6912,24.7368,24.6847,24.7237,249600.0
2007-08-29 10:25:00,37.95,37.97,37.89,37.96,138900.0,24.7237,24.7368,24.6847,24.7303,138900.0
2007-08-29 10:30:00,37.97,38.01,37.93,38.01,204100.0,24.7368,24.7628,24.7107,24.7628,204100.0
2007-08-29 10:35:00,38.01,38.16,37.99,38.15,219000.0,24.7628,24.8606,24.7498,24.854,219000.0
2007-08-29 10:40:00,38.15,38.2,38.08,38.2,151500.0,24.854,24.8866,24.8084,24.8866,151500.0
2007-08-29 10:45:00,38.19,38.22,38.17,38.18,126600.0,24.8801,24.8996,24.8671,24.8736,126600.0
2007-08-29 10:50:00,38.18,38.31,38.15,38.3,169800.0,24.8736,24.9583,24.854,24.9518,169800.0
2007-08-29 10:55:00,38.3,38.38,38.23,38.24,222800.0,24.9518,25.0039,24.9062,24.9127,222800.0
2007-08-29 11:00:00,38.23,38.33,38.23,38.27,120900.0,24.9062,24.9713,24.9062,24.9322,120900.0
2007-08-29 11:05:00,38.27,38.31,38.26,38.31,170500.0,24.9322,24.9583,24.9257,24.9583,170500.0
2007-08-29 11:10:00,38.3,38.37,38.3,38.34,108300.0,24.9518,24.9974,24.9518,24.9778,108300.0
2007-08-29 11:15:00,38.34,38.36,38.34,38.35,76200.0,24.9778,24.9908,24.9778,24.9843,76200.0
2007-08-29 11:20:00,38.35,38.38,38.32,38.33,97400.0,24.9843,25.0039,24.9648,24.9713,97400.0
2007-08-29 11:25:00,38.34,38.38,38.32,38.33,89700.0,24.9778,25.0039,24.9648,24.9713,89700.0
2007-08-29 11:30:00,38.33,38.46,38.32,38.44,185600.0,24.9713,25.056,24.9648,25.043,185600.0
2007-08-29 11:35:00,38.43,38.67,38.43,38.65,364800.0,25.0365,25.1928,25.0365,25.1798,364800.0
2007-08-29 11:40:00,38.65,38.67,38.56,38.56,159500.0,25.1798,25.1928,25.1211,25.1211,159500.0
2007-08-29 11:45:00,38.57,38.69,38.57,38.59,122700.0,25.1277,25.2058,25.1277,25.1407,122700.0
2007-08-29 11:50:00,38.58,38.6,38.52,38.52,46000.0,25.1342,25.1472,25.0951,25.0951,46000.0
2007-08-29 11:55:00,38.53,38.63,38.52,38.61,155100.0,25.1016,25.1667,25.0951,25.1537,155100.0
2007-08-29 12:00:00,38.61,38.66,38.59,38.63,146600.0,25.1537,25.1863,25.1407,25.1667,146600.0
2007-08-29 12:05:00,38.62,38.62,38.49,38.49,115700.0,25.1602,25.1602,25.0755,25.0755,115700.0
2007-08-29 12:10:00,38.49,38.5,38.43,38.46,106000.0,25.0755,25.0821,25.0365,25.056,106000.0
2007-08-29 12:15:00,38.45,38.46,38.42,38.44,78400.0,25.0495,25.056,25.0299,25.043,78400.0
2007-08-29 12:20:00,38.44,38.44,38.42,38.42,68000.0,25.043,25.043,25.0299,25.0299,68000.0
2007-08-29 12:25:00,38.41,38.43,38.38,38.39,88500.0,25.0234,25.0365,25.0039,25.0104,88500.0
2007-08-29 12:30:00,38.39,38.41,38.35,38.41,62100.0,25.0104,25.0234,24.9843,25.0234,62100.0
2007-08-29 12:35:00,38.4,38.43,38.31,38.31,120100.0,25.0169,25.0365,24.9583,24.9583,120100.0
2007-08-29 12:40:00,38.31,38.4,38.31,38.4,88800.0,24.9583,25.0169,24.9583,25.0169,88800.0
2007-08-29 12:45:00,38.39,38.41,38.35,38.36,142000.0,25.0104,25.0234,24.9843,24.9908,142000.0
2007-08-29 12:50:00,38.36,38.36,38.26,38.34,129900.0,24.9908,24.9908,24.9257,24.9778,129900.0
2007-08-29 12:55:00,38.35,38.35,38.29,38.31,103000.0,24.9843,24.9843,24.9452,24.9583,103000.0
2007-08-29 13:00:00,38.31,38.4,38.3,38.4,55100.0,24.9583,25.0169,24.9518,25.0169,55100.0
2007-08-29 13:05:00,38.39,38.4,38.31,38.31,83300.0,25.0104,25.0169,24.9583,24.9583,83300.0
2007-08-29 13:10:00,38.31,38.31,38.25,38.25,48100.0,24.9583,24.9583,24.9192,24.9192,48100.0
2007-08-29 13:15:00,38.25,38.31,38.25,38.25,64700.0,24.9192,24.9583,24.9192,24.9192,64700.0
2007-08-29 13:20:00,38.25,38.25,38.22,38.24,93800.0,24.9192,24.9192,24.8996,24.9127,93800.0
2007-08-29 13:25:00,38.24,38.25,38.18,38.18,61600.0,24.9127,24.9192,24.8736,24.8736,61600.0
2007-08-29 13:30:00,38.18,38.27,38.16,38.26,132800.0,24.8736,24.9322,24.8606,24.9257,132800.0
2007-08-29 13:35:00,38.26,38.32,38.2,38.31,154200.0,24.9257,24.9648,24.8866,24.9583,154200.0
2007-08-29 13:40:00,38.31,38.39,38.3,38.38,135100.0,24.9583,25.0104,24.9518,25.0039,135100.0
2007-08-29 13:45:00,38.38,38.38,38.24,38.29,135400.0,25.0039,25.0039,24.9127,24.9452,135400.0
2007-08-29 13:50:00,38.28,38.29,38.24,38.25,42800.0,24.9387,24.9452,24.9127,24.9192,42800.0
2007-08-29 13:55:00,38.25,38.31,38.24,38.28,89100.0,24.9192,24.9583,24.9127,24.9387,89100.0
2007-08-29 14:00:00,38.29,38.34,38.28,38.33,65600.0,24.9452,24.9778,24.9387,24.9713,65600.0
2007-08-29 14:05:00,38.33,38.37,38.31,38.32,94600.0,24.9713,24.9974,24.9583,24.9648,94600.0
2007-08-29 14:10:00,38.33,38.41,38.31,38.41,155000.0,24.9713,25.0234,24.9583,25.0234,155000.0
2007-08-29 14:15:00,38.4,38.44,38.34,38.35,65500.0,25.0169,25.043,24.9778,24.9843,65500.0
2007-08-29 14:20:00,38.34,38.42,38.33,38.42,81500.0,24.9778,25.0299,24.9713,25.0299,81500.0
2007-08-29 14:25:00,38.41,38.42,38.38,38.39,92200.0,25.0234,25.0299,25.0039,25.0104,92200.0
2007-08-29 14:30:00,38.39,38.45,38.34,38.43,109400.0,25.0104,25.0495,24.9778,25.0365,109400.0
2007-08-29 14:35:00,38.43,38.46,38.42,38.46,78100.0,25.0365,25.056,25.0299,25.056,78100.0
2007-08-29 14:40:00,38.46,38.46,38.35,38.38,172400.0,25.056,25.056,24.9843,25.0039,172400.0
2007-08-29 14:45:00,38.38,38.44,38.35,38.44,88200.0,25.0039,25.043,24.9843,25.043,88200.0
2007-08-29 14:50:00,38.44,38.44,38.34,38.35,102400.0,25.043,25.043,24.9778,24.9843,102400.0
2007-08-29 14:55:00,38.35,38.39,38.33,38.34,75200.0,24.9843,25.0104,24.9713,24.9778,75200.0
2007-08-29 15:00:00,38.35,38.44,38.34,38.4,129100.0,24.9843,25.043,24.9778,25.0169,129100.0
2007-08-29 15:05:00,38.4,38.57,38.38,38.57,182200.0,25.0169,25.1277,25.0039,25.1277,182200.0
2007-08-29 15:10:00,38.56,38.68,38.51,38.65,224100.0,25.1211,25.1993,25.0886,25.1798,224100.0
2007-08-29 15:15:00,38.65,38.65,38.56,38.62,112000.0,25.1798,25.1798,25.1211,25.1602,112000.0
2007-08-29 15:20:00,38.62,38.66,38.59,38.65,152300.0,25.1602,25.1863,25.1407,25.1798,152300.0
2007-08-29 15:25:00,38.65,38.75,38.63,38.75,171000.0,25.1798,25.2449,25.1667,25.2449,171000.0
2007-08-29 15:30:00,38.75,38.8,38.72,38.8,303400.0,25.2449,25.2775,25.2254,25.2775,303400.0
2007-08-29 15:35:00,38.8,38.87,38.77,38.83,260500.0,25.2775,25.3231,25.258,25.297,260500.0
2007-08-29 15:40:00,38.84,38.89,38.76,38.77,215400.0,25.3036,25.3361,25.2514,25.258,215400.0
2007-08-29 15:45:00,38.78,38.79,38.73,38.79,253800.0,25.2645,25.271,25.2319,25.271,253800.0
2007-08-29 15:50:00,38.78,38.96,38.78,38.95,620600.0,25.2645,25.3817,25.2645,25.3752,620600.0
2007-08-29 15:55:00,38.95,38.96,38.84,38.87,402900.0,25.3752,25.3817,25.3036,25.3231,402900.0
2007-08-30 09:30:00,38.4,38.85,38.38,38.62,336500.0,25.0169,25.3101,25.0039,25.1602,336500.0
2007-08-30 09:35:00,38.62,38.83,38.58,38.74,151400.0,25.1602,25.297,25.1342,25.2384,151400.0
2007-08-30 09:40:00,38.75,38.79,38.68,38.71,108400.0,25.2449,25.271,25.1993,25.2189,108400.0
2007-08-30 09:45:00,38.7,38.86,38.68,38.82,171500.0,25.2124,25.3166,25.1993,25.2905,171500.0
2007-08-30 09:50:00,38.82,39.0,38.82,38.98,207200.0,25.2905,25.4078,25.2905,25.3948,207200.0
2007-08-30 09:55:00,38.98,39.1,38.91,38.93,144200.0,25.3948,25.4729,25.3492,25.3622,144200.0
2007-08-30 10:00:00,38.93,39.1,38.9,39.06,204700.0,25.3622,25.4729,25.3427,25.4469,204700.0
2007-08-30 10:05:00,39.06,39.29,39.06,39.29,269600.0,25.4469,25.5967,25.4469,25.5967,269600.0
2007-08-30 10:10:00,39.28,39.46,39.25,39.44,334000.0,25.5902,25.7075,25.5707,25.6945,334000.0
2007-08-30 10:15:00,39.45,39.56,39.38,39.55,395800.0,25.701,25.7726,25.6554,25.7661,395800.0
2007-08-30 10:20:00,39.54,39.66,39.47,39.51,289200.0,25.7596,25.8378,25.714,25.7401,289200.0
2007-08-30 10:25:00,39.51,39.58,39.35,39.4,146400.0,25.7401,25.7857,25.6358,25.6684,146400.0
2007-08-30 10:30:00,39.4,39.49,39.34,39.35,159600.0,25.6684,25.727,25.6293,25.6358,159600.0
2007-08-30 10:35:00,39.36,39.36,39.2,39.2,133400.0,25.6423,25.6423,25.5381,25.5381,133400.0
2007-08-30 10:40:00,39.19,39.27,39.17,39.18,146900.0,25.5316,25.5837,25.5186,25.5251,146900.0
2007-08-30 10:45:00,39.19,39.6,39.15,39.33,131000.0,25.5316,25.7987,25.5055,25.6228,131000.0
2007-08-30 10:50:00,39.32,39.36,39.27,39.28,94900.0,25.6163,25.6423,25.5837,25.5902,94900.0
2007-08-30 10:55:00,39.28,39.29,39.2,39.23,136100.0,25.5902,25.5967,25.5381,25.5576,136100.0
2007-08-30 11:00:00,39.22,39.28,39.2,39.2,87400.0,25.5511,25.5902,25.5381,25.5381,87400.0
2007-08-30 11:05:00,39.2,39.27,39.18,39.25,122000.0,25.5381,25.5837,25.5251,25.5707,122000.0
2007-08-30 11:10:00,39.26,39.37,39.24,39.35,138600.0,25.5772,25.6488,25.5642,25.6358,138600.0
2007-08-30 11:15:00,39.35,39.39,39.25,39.36,210700.0,25.6358,25.6619,25.5707,25.6423,210700.0
2007-08-30 11:20:00,39.36,39.5,39.35,39.47,137200.0,25.6423,25.7335,25.6358,25.714,137200.0
2007-08-30 11:25:00,39.47,39.48,39.4,39.42,90400.0,25.714,25.7205,25.6684,25.6814,90400.0
2007-08-30 11:30:00,39.41,39.42,39.32,39.34,95100.0,25.6749,25.6814,25.6163,25.6293,95100.0
2007-08-30 11:35:00,39.34,39.4,39.31,39.37,95300.0,25.6293,25.6684,25.6098,25.6488,95300.0
2007-08-30 11:40:00,39.37,39.45,39.32,39.44,115200.0,25.6488,25.701,25.6163,25.6945,115200.0
2007-08-30 11:45:00,39.44,39.45,39.39,39.43,56400.0,25.6945,25.701,25.6619,25.6879,56400.0
2007-08-30 11:50:00,39.44,39.44,39.27,39.29,101000.0,25.6945,25.6945,25.5837,25.5967,101000.0
2007-08-30 11:55:00,39.29,39.34,39.27,39.29,96300.0,25.5967,25.6293,25.5837,25.5967,96300.0
2007-08-30 12:00:00,39.29,39.3,39.19,39.19,123000.0,25.5967,25.6032,25.5316,25.5316,123000.0
2007-08-30 12:05:00,39.18,39.2,39.12,39.12,150900.0,25.5251,25.5381,25.486,25.486,150900.0
2007-08-30 12:10:00,39.13,39.28,39.12,39.27,142900.0,25.4925,25.5902,25.486,25.5837,142900.0
2007-08-30 12:15:00,39.26,39.3,39.14,39.14,97600.0,25.5772,25.6032,25.499,25.499,97600.0
2007-08-30 12:20:00,39.14,39.31,39.09,39.23,174500.0,25.499,25.6098,25.4664,25.5576,174500.0
2007-08-30 12:25:00,39.21,39.32,39.17,39.18,244700.0,25.5446,25.6163,25.5186,25.5251,244700.0
2007-08-30 12:30:00,39.18,39.25,39.13,39.18,103600.0,25.5251,25.5707,25.4925,25.5251,103600.0
2007-08-30 12:35:00,39.18,39.25,39.15,39.25,59400.0,25.5251,25.5707,25.5055,25.5707,59400.0
2007-08-30 12:40:00,39.24,39.31,39.21,39.31,86800.0,25.5642,25.6098,25.5446,25.6098,86800.0
2007-08-30 12:45:00,39.32,39.37,39.31,39.35,62900.0,25.6163,25.6488,25.6098,25.6358,62900.0
2007-08-30 12:50:00,39.36,39.38,39.32,39.36,71100.0,25.6423,25.6554,25.6163,25.6423,71100.0
2007-08-30 12:55:00,39.37,39.42,39.34,39.34,85300.0,25.6488,25.6814,25.6293,25.6293,85300.0
2007-08-30 13:00:00,39.34,39.35,39.27,39.31,69000.0,25.6293,25.6358,25.5837,25.6098,69000.0
2007-08-30 13:05:00,39.3,39.35,39.29,39.34,42200.0,25.6032,25.6358,25.5967,25.6293,42200.0
2007-08-30 13:10:00,39.33,39.35,39.27,39.29,41100.0,25.6228,25.6358,25.5837,25.5967,41100.0
2007-08-30 13:15:00,39.28,39.28,39.21,39.22,84500.0,25.5902,25.5902,25.5446,25.5511,84500.0
2007-08-30 13:20:00,39.22,39.22,39.17,39.19,42900.0,25.5511,25.5511,25.5186,25.5316,42900.0
2007-08-30 13:25:00,39.19,39.19,39.05,39.11,96500.0,25.5316,25.5316,25.4404,25.4795,96500.0
2007-08-30 13:30:00,39.11,39.11,39.06,39.08,56300.0,25.4795,25.4795,25.4469,25.4599,56300.0
2007-08-30 13:35:00,39.08,39.21,39.08,39.21,57600.0,25.4599,25.5446,25.4599,25.5446,57600.0
2007-08-30 13:40:00,39.21,39.22,39.07,39.15,70300.0,25.5446,25.5511,25.4534,25.5055,70300.0
2007-08-30 13:45:00,39.15,39.15,39.05,39.06,87100.0,25.5055,25.5055,25.4404,25.4469,87100.0
2007-08-30 13:50:00,39.07,39.16,39.02,39.13,80600.0,25.4534,25.512,25.4208,25.4925,80600.0
2007-08-30 13:55:00,39.13,39.32,39.13,39.3,121800.0,25.4925,25.6163,25.4925,25.6032,121800.0
2007-08-30 14:00:00,39.3,39.33,39.21,39.22,378900.0,25.6032,25.6228,25.5446,25.5511,378900.0
2007-08-30 14:05:00,39.22,39.24,39.15,39.16,56900.0,25.5511,25.5642,25.5055,25.512,56900.0
2007-08-30 14:10:00,39.16,39.25,39.14,39.16,78100.0,25.512,25.5707,25.499,25.512,78100.0
2007-08-30 14:15:00,39.17,39.2,39.08,39.08,61800.0,25.5186,25.5381,25.4599,25.4599,61800.0
2007-08-30 14:20:00,39.09,39.16,39.06,39.15,86000.0,25.4664,25.512,25.4469,25.5055,86000.0
2007-08-30 14:25:00,39.15,39.15,39.02,39.02,61900.0,25.5055,25.5055,25.4208,25.4208,61900.0
2007-08-30 14:30:00,39.02,39.02,38.9,38.95,142600.0,25.4208,25.4208,25.3427,25.3752,142600.0
2007-08-30 14:35:00,38.96,39.03,38.95,38.96,134200.0,25.3817,25.4273,25.3752,25.3817,134200.0
2007-08-30 14:40:00,38.95,39.0,38.84,38.84,90800.0,25.3752,25.4078,25.3036,25.3036,90800.0
2007-08-30 14:45:00,38.84,38.94,38.84,38.91,162200.0,25.3036,25.3687,25.3036,25.3492,162200.0
2007-08-30 14:50:00,38.91,38.97,38.85,38.95,106700.0,25.3492,25.3883,25.3101,25.3752,106700.0
2007-08-30 14:55:00,38.95,38.96,38.86,38.96,100500.0,25.3752,25.3817,25.3166,25.3817,100500.0
2007-08-30 15:00:00,38.95,39.07,38.94,38.97,193900.0,25.3752,25.4534,25.3687,25.3883,193900.0
2007-08-30 15:05:00,38.98,39.0,38.9,38.98,105500.0,25.3948,25.4078,25.3427,25.3948,105500.0
2007-08-30 15:10:00,38.99,39.02,38.95,38.97,183000.0,25.4013,25.4208,25.3752,25.3883,183000.0
2007-08-30 15:15:00,38.97,39.05,38.96,39.03,87800.0,25.3883,25.4404,25.3817,25.4273,87800.0
2007-08-30 15:20:00,39.03,39.08,38.99,39.05,76300.0,25.4273,25.4599,25.4013,25.4404,76300.0
2007-08-30 15:25:00,39.05,39.11,38.96,39.02,116800.0,25.4404,25.4795,25.3817,25.4208,116800.0
2007-08-30 15:30:00,39.03,39.07,39.0,39.01,112900.0,25.4273,25.4534,25.4078,25.4143,112900.0
2007-08-30 15:35:00,39.01,39.03,38.96,38.99,120900.0,25.4143,25.4273,25.3817,25.4013,120900.0
2007-08-30 15:40:00,38.99,39.05,38.96,38.97,128900.0,25.4013,25.4404,25.3817,25.3883,128900.0
2007-08-30 15:45:00,38.98,39.03,38.96,38.97,141800.0,25.3948,25.4273,25.3817,25.3883,141800.0
2007-08-30 15:50:00,38.98,39.01,38.97,38.99,178200.0,25.3948,25.4143,25.3883,25.4013,178200.0
2007-08-30 15:55:00,38.99,39.08,38.97,39.08,377700.0,25.4013,25.4599,25.3883,25.4599,377700.0
2007-08-31 09:30:00,39.31,39.5,39.25,39.28,295000.0,25.6098,25.7335,25.5707,25.5902,295000.0
2007-08-31 09:35:00,39.28,39.54,39.28,39.51,288800.0,25.5902,25.7596,25.5902,25.7401,288800.0
2007-08-31 09:40:00,39.49,39.52,39.46,39.5,157900.0,25.727,25.7466,25.7075,25.7335,157900.0
2007-08-31 09:45:00,39.5,39.57,39.48,39.5,149700.0,25.7335,25.7791,25.7205,25.7335,149700.0
2007-08-31 09:50:00,39.51,39.57,39.5,39.51,138000.0,25.7401,25.7791,25.7335,25.7401,138000.0
2007-08-31 09:55:00,39.52,39.55,39.5,39.55,120800.0,25.7466,25.7661,25.7335,25.7661,120800.0
2007-08-31 10:00:00,39.54,39.59,39.31,39.44,239500.0,25.7596,25.7922,25.6098,25.6945,239500.0
2007-08-31 10:05:00,39.44,39.58,39.44,39.49,197900.0,25.6945,25.7857,25.6945,25.727,197900.0
2007-08-31 10:10:00,39.49,39.57,39.48,39.51,195500.0,25.727,25.7791,25.7205,25.7401,195500.0
2007-08-31 10:15:00,39.5,39.55,39.49,39.55,193700.0,25.7335,25.7661,25.727,25.7661,193700.0
2007-08-31 10:20:00,39.55,39.6,39.45,39.47,185200.0,25.7661,25.7987,25.701,25.714,185200.0
2007-08-31 10:25:00,39.48,39.48,39.37,39.44,74000.0,25.7205,25.7205,25.6488,25.6945,74000.0
2007-08-31 10:30:00,39.45,39.6,39.38,39.53,117000.0,25.701,25.7987,25.6554,25.7531,117000.0
2007-08-31 10:35:00,39.54,39.62,39.51,39.6,96400.0,25.7596,25.8117,25.7401,25.7987,96400.0
2007-08-31 10:40:00,39.61,39.65,39.58,39.58,105100.0,25.8052,25.8313,25.7857,25.7857,105100.0
2007-08-31 10:45:00,39.58,39.66,39.55,39.56,106700.0,25.7857,25.8378,25.7661,25.7726,106700.0
2007-08-31 10:50:00,39.57,39.58,39.5,39.54,84600.0,25.7791,25.7857,25.7335,25.7596,84600.0
2007-08-31 10:55:00,39.54,39.55,39.46,39.47,81900.0,25.7596,25.7661,25.7075,25.714,81900.0
2007-08-31 11:00:00,39.47,39.56,39.45,39.48,162100.0,25.714,25.7726,25.701,25.7205,162100.0
2007-08-31 11:05:00,39.48,39.53,39.45,39.47,146800.0,25.7205,25.7531,25.701,25.714,146800.0
2007-08-31 11:10:00,39.48,39.58,39.46,39.51,93600.0,25.7205,25.7857,25.7075,25.7401,93600.0
2007-08-31 11:15:00,39.51,39.55,39.39,39.48,101400.0,25.7401,25.7661,25.6619,25.7205,101400.0
2007-08-31 11:20:00,39.49,39.5,39.42,39.46,77500.0,25.727,25.7335,25.6814,25.7075,77500.0
2007-08-31 11:25:00,39.47,39.5,39.46,39.49,41200.0,25.714,25.7335,25.7075,25.727,41200.0
2007-08-31 11:30:00,39.5,39.65,39.48,39.62,156400.0,25.7335,25.8313,25.7205,25.8117,156400.0
2007-08-31 11:35:00,39.63,39.64,39.58,39.64,87500.0,25.8182,25.8247,25.7857,25.8247,87500.0
2007-08-31 11:40:00,39.63,39.69,39.61,39.68,104900.0,25.8182,25.8573,25.8052,25.8508,104900.0
2007-08-31 11:45:00,39.69,39.7,39.63,39.7,46700.0,25.8573,25.8638,25.8182,25.8638,46700.0
2007-08-31 11:50:00,39.7,39.83,39.69,39.8,115700.0,25.8638,25.9485,25.8573,25.929,115700.0
2007-08-31 11:55:00,39.8,39.86,39.79,39.8,118900.0,25.929,25.9681,25.9225,25.929,118900.0
2007-08-31 12:00:00,39.81,39.85,39.8,39.84,72300.0,25.9355,25.9616,25.929,25.955,72300.0
2007-08-31 12:05:00,39.84,39.84,39.71,39.71,114600.0,25.955,25.955,25.8704,25.8704,114600.0
2007-08-31 12:10:00,39.71,39.72,39.69,39.7,57300.0,25.8704,25.8769,25.8573,25.8638,57300.0
2007-08-31 12:15:00,39.71,39.78,39.69,39.78,101100.0,25.8704,25.916,25.8573,25.916,101100.0
2007-08-31 12:20:00,39.78,39.84,39.78,39.79,105400.0,25.916,25.955,25.916,25.9225,105400.0
2007-08-31 12:25:00,39.8,39.82,39.74,39.8,53400.0,25.929,25.942,25.8899,25.929,53400.0
2007-08-31 12:30:00,39.81,39.91,39.79,39.91,130600.0,25.9355,26.0006,25.9225,26.0006,130600.0
2007-08-31 12:35:00,39.91,39.91,39.81,39.9,240100.0,26.0006,26.0006,25.9355,25.9941,240100.0
2007-08-31 12:40:00,39.9,39.92,39.87,39.92,88600.0,25.9941,26.0072,25.9746,26.0072,88600.0
2007-08-31 12:45:00,39.92,39.92,39.9,39.9,37700.0,26.0072,26.0072,25.9941,25.9941,37700.0
2007-08-31 12:50:00,39.91,39.91,39.79,39.79,45100.0,26.0006,26.0006,25.9225,25.9225,45100.0
2007-08-31 12:55:00,39.8,39.84,39.77,39.77,67300.0,25.929,25.955,25.9094,25.9094,67300.0
2007-08-31 13:00:00,39.77,39.8,39.71,39.71,60100.0,25.9094,25.929,25.8704,25.8704,60100.0
2007-08-31 13:05:00,39.72,39.73,39.68,39.7,70600.0,25.8769,25.8834,25.8508,25.8638,70600.0
2007-08-31 13:10:00,39.7,39.72,39.64,39.65,118500.0,25.8638,25.8769,25.8247,25.8313,118500.0
2007-08-31 13:15:00,39.65,39.67,39.64,39.65,51000.0,25.8313,25.8443,25.8247,25.8313,51000.0
2007-08-31 13:20:00,39.66,39.69,39.65,39.67,61600.0,25.8378,25.8573,25.8313,25.8443,61600.0
2007-08-31 13:25:00,39.68,39.75,39.66,39.73,112400.0,25.8508,25.8964,25.8378,25.8834,112400.0
2007-08-31 13:30:00,39.74,39.74,39.61,39.62,121200.0,25.8899,25.8899,25.8052,25.8117,121200.0
2007-08-31 13:35:00,39.63,39.66,39.62,39.63,47100.0,25.8182,25.8378,25.8117,25.8182,47100.0
2007-08-31 13:40:00,39.64,39.64,39.55,39.56,112300.0,25.8247,25.8247,25.7661,25.7726,112300.0
2007-08-31 13:45:00,39.56,39.6,39.55,39.58,79300.0,25.7726,25.7987,25.7661,25.7857,79300.0
2007-08-31 13:50:00,39.58,39.61,39.57,39.61,48500.0,25.7857,25.8052,25.7791,25.8052,48500.0
2007-08-31 13:55:00,39.61,39.69,39.61,39.67,96400.0,25.8052,25.8573,25.8052,25.8443,96400.0
2007-08-31 14:00:00,39.68,39.7,39.66,39.68,89500.0,25.8508,25.8638,25.8378,25.8508,89500.0
2007-08-31 14:05:00,39.68,39.71,39.64,39.7,61600.0,25.8508,25.8704,25.8247,25.8638,61600.0
2007-08-31 14:10:00,39.71,39.74,39.68,39.71,65100.0,25.8704,25.8899,25.8508,25.8704,65100.0
2007-08-31 14:15:00,39.72,39.79,39.71,39.75,67000.0,25.8769,25.9225,25.8704,25.8964,67000.0
2007-08-31 14:20:00,39.76,39.76,39.67,39.67,77200.0,25.9029,25.9029,25.8443,25.8443,77200.0
2007-08-31 14:25:00,39.68,39.68,39.63,39.63,67100.0,25.8508,25.8508,25.8182,25.8182,67100.0
2007-08-31 14:30:00,39.63,39.64,39.6,39.63,53600.0,25.8182,25.8247,25.7987,25.8182,53600.0
2007-08-31 14:35:00,39.64,39.66,39.6,39.65,57800.0,25.8247,25.8378,25.7987,25.8313,57800.0
2007-08-31 14:40:00,39.65,39.69,39.64,39.68,69900.0,25.8313,25.8573,25.8247,25.8508,69900.0
2007-08-31 14:45:00,39.68,39.75,39.66,39.74,145100.0,25.8508,25.8964,25.8378,25.8899,145100.0
2007-08-31 14:50:00,39.75,39.77,39.73,39.75,129700.0,25.8964,25.9094,25.8834,25.8964,129700.0
2007-08-31 14:55:00,39.76,39.76,39.68,39.7,92000.0,25.9029,25.9029,25.8508,25.8638,92000.0
2007-08-31 15:00:00,39.71,39.81,39.7,39.8,103400.0,25.8704,25.9355,25.8638,25.929,103400.0
2007-08-31 15:05:00,39.81,39.84,39.79,39.83,82700.0,25.9355,25.955,25.9225,25.9485,82700.0
2007-08-31 15:10:00,39.84,39.85,39.79,39.8,121300.0,25.955,25.9616,25.9225,25.929,121300.0
2007-08-31 15:15:00,39.81,39.85,39.8,39.84,90200.0,25.9355,25.9616,25.929,25.955,90200.0
2007-08-31 15:20:00,39.84,39.84,39.79,39.81,86900.0,25.955,25.955,25.9225,25.9355,86900.0
2007-08-31 15:25:00,39.82,39.85,39.81,39.81,120100.0,25.942,25.9616,25.9355,25.9355,120100.0
2007-08-31 15:30:00,39.82,39.86,39.82,39.85,97800.0,25.942,25.9681,25.942,25.9616,97800.0
2007-08-31 15:35:00,39.86,39.9,39.84,39.87,133800.0,25.9681,25.9941,25.955,25.9746,133800.0
2007-08-31 15:40:00,39.88,39.92,39.86,39.91,196300.0,25.9811,26.0072,25.9681,26.0006,196300.0
2007-08-31 15:45:00,39.92,39.92,39.88,39.88,224500.0,26.0072,26.0072,25.9811,25.9811,224500.0
2007-08-31 15:50:00,39.88,39.99,39.85,39.9,625400.0,25.9811,26.0528,25.9616,25.9941,625400.0
2007-08-31 15:55:00,39.9,39.92,39.8,39.86,784100.0,25.9941,26.0072,25.929,25.9681,784100.0
2007-09-04 09:30:00,39.96,40.0,39.71,40.0,357200.0,26.0332,26.0593,25.8704,26.0593,357200.0
2007-09-04 09:35:00,40.0,40.0,39.78,39.78,614400.0,26.0593,26.0593,25.916,25.916,614400.0
2007-09-04 09:40:00,39.79,39.79,39.72,39.77,179200.0,25.9225,25.9225,25.8769,25.9094,179200.0
2007-09-04 09:45:00,39.77,39.9,39.75,39.87,312300.0,25.9094,25.9941,25.8964,25.9746,312300.0
2007-09-04 09:50:00,39.88,39.9,39.66,39.66,259200.0,25.9811,25.9941,25.8378,25.8378,259200.0
2007-09-04 09:55:00,39.65,39.76,39.59,39.68,218800.0,25.8313,25.9029,25.7922,25.8508,218800.0
2007-09-04 10:00:00,39.69,39.78,39.53,39.59,346100.0,25.8573,25.916,25.7531,25.7922,346100.0
2007-09-04 10:05:00,39.59,39.65,39.58,39.62,204700.0,25.7922,25.8313,25.7857,25.8117,204700.0
2007-09-04 10:10:00,39.63,39.74,39.61,39.69,228600.0,25.8182,25.8899,25.8052,25.8573,228600.0
2007-09-04 10:15:00,39.68,39.69,39.56,39.58,248800.0,25.8508,25.8573,25.7726,25.7857,248800.0
2007-09-04 10:20:00,39.58,39.61,39.55,39.59,193000.0,25.7857,25.8052,25.7661,25.7922,193000.0
2007-09-04 10:25:00,39.59,39.6,39.56,39.59,150600.0,25.7922,25.7987,25.7726,25.7922,150600.0
2007-09-04 10:30:00,39.59,39.64,39.55,39.63,238600.0,25.7922,25.8247,25.7661,25.8182,238600.0
2007-09-04 10:35:00,39.63,39.67,39.6,39.62,416400.0,25.8182,25.8443,25.7987,25.8117,416400.0
2007-09-04 10:40:00,39.63,39.64,39.6,39.62,212000.0,25.8182,25.8247,25.7987,25.8117,212000.0
2007-09-04 10:45:00,39.61,39.64,39.61,39.62,213100.0,25.8052,25.8247,25.8052,25.8117,213100.0
2007-09-04 10:50:00,39.63,39.65,39.61,39.62,205600.0,25.8182,25.8313,25.8052,25.8117,205600.0
2007-09-04 10:55:00,39.62,39.62,39.5,39.51,244500.0,25.8117,25.8117,25.7335,25.7401,244500.0
2007-09-04 11:00:00,39.52,39.54,39.44,39.52,306500.0,25.7466,25.7596,25.6945,25.7466,306500.0
2007-09-04 11:05:00,39.53,39.58,39.51,39.51,80500.0,25.7531,25.7857,25.7401,25.7401,80500.0
2007-09-04 11:10:00,39.51,39.61,39.5,39.61,129700.0,25.7401,25.8052,25.7335,25.8052,129700.0
2007-09-04 11:15:00,39.61,39.64,39.58,39.6,210400.0,25.8052,25.8247,25.7857,25.7987,210400.0
2007-09-04 11:20:00,39.61,39.63,39.58,39.6,324900.0,25.8052,25.8182,25.7857,25.7987,324900.0
2007-09-04 11:25:00,39.61,39.61,39.56,39.59,142200.0,25.8052,25.8052,25.7726,25.7922,142200.0
2007-09-04 11:30:00,39.59,39.64,39.58,39.6,108600.0,25.7922,25.8247,25.7857,25.7987,108600.0
2007-09-04 11:35:00,39.6,39.61,39.58,39.6,209900.0,25.7987,25.8052,25.7857,25.7987,209900.0
2007-09-04 11:40:00,39.6,39.61,39.58,39.6,192900.0,25.7987,25.8052,25.7857,25.7987,192900.0
2007-09-04 11:45:00,39.6,39.62,39.53,39.54,458000.0,25.7987,25.8117,25.7531,25.7596,458000.0
2007-09-04 11:50:00,39.53,39.57,39.51,39.55,113100.0,25.7531,25.7791,25.7401,25.7661,113100.0
2007-09-04 11:55:00,39.54,39.57,39.54,39.56,90000.0,25.7596,25.7791,25.7596,25.7726,90000.0
2007-09-04 12:00:00,39.56,39.59,39.55,39.55,73100.0,25.7726,25.7922,25.7661,25.7661,73100.0
2007-09-04 12:05:00,39.56,39.61,39.55,39.61,145100.0,25.7726,25.8052,25.7661,25.8052,145100.0
2007-09-04 12:10:00,39.61,39.62,39.59,39.59,127300.0,25.8052,25.8117,25.7922,25.7922,127300.0
2007-09-04 12:15:00,39.59,39.6,39.57,39.59,76600.0,25.7922,25.7987,25.7791,25.7922,76600.0
2007-09-04 12:20:00,39.6,39.62,39.59,39.6,74200.0,25.7987,25.8117,25.7922,25.7987,74200.0
2007-09-04 12:25:00,39.6,39.65,39.59,39.6,360200.0,25.7987,25.8313,25.7922,25.7987,360200.0
2007-09-04 12:30:00,39.6,39.62,39.6,39.62,65000.0,25.7987,25.8117,25.7987,25.8117,65000.0
2007-09-04 12:35:00,39.61,39.62,39.6,39.61,110000.0,25.8052,25.8117,25.7987,25.8052,110000.0
2007-09-04 12:40:00,39.6,39.62,39.6,39.62,209300.0,25.7987,25.8117,25.7987,25.8117,209300.0
2007-09-04 12:45:00,39.61,39.62,39.59,39.61,165500.0,25.8052,25.8117,25.7922,25.8052,165500.0
2007-09-04 12:50:00,39.61,39.61,39.59,39.6,115200.0,25.8052,25.8052,25.7922,25.7987,115200.0
2007-09-04 12:55:00,39.6,39.61,39.57,39.58,73400.0,25.7987,25.8052,25.7791,25.7857,73400.0
2007-09-04 13:00:00,39.58,39.6,39.56,39.6,42600.0,25.7857,25.7987,25.7726,25.7987,42600.0
2007-09-04 13:05:00,39.6,39.6,39.58,39.59,30400.0,25.7987,25.7987,25.7857,25.7922,30400.0
2007-09-04 13:10:00,39.6,39.61,39.59,39.6,214800.0,25.7987,25.8052,25.7922,25.7987,214800.0
2007-09-04 13:15:00,39.61,39.61,39.59,39.6,140900.0,25.8052,25.8052,25.7922,25.7987,140900.0
2007-09-04 13:20:00,39.59,39.61,39.59,39.61,97400.0,25.7922,25.8052,25.7922,25.8052,97400.0
2007-09-04 13:25:00,39.6,39.62,39.59,39.61,194800.0,25.7987,25.8117,25.7922,25.8052,194800.0
2007-09-04 13:30:00,39.61,39.61,39.59,39.6,70600.0,25.8052,25.8052,25.7922,25.7987,70600.0
2007-09-04 13:35:00,39.59,39.61,39.56,39.61,149300.0,25.7922,25.8052,25.7726,25.8052,149300.0
2007-09-04 13:40:00,39.6,39.61,39.6,39.6,78200.0,25.7987,25.8052,25.7987,25.7987,78200.0
2007-09-04 13:45:00,39.61,39.61,39.58,39.6,224400.0,25.8052,25.8052,25.7857,25.7987,224400.0
2007-09-04 13:50:00,39.6,39.62,39.6,39.62,71000.0,25.7987,25.8117,25.7987,25.8117,71000.0
2007-09-04 13:55:00,39.62,39.64,39.61,39.64,265000.0,25.8117,25.8247,25.8052,25.8247,265000.0
2007-09-04 14:00:00,39.64,39.64,39.62,39.64,82600.0,25.8247,25.8247,25.8117,25.8247,82600.0
2007-09-04 14:05:00,39.64,39.64,39.63,39.64,120500.0,25.8247,25.8247,25.8182,25.8247,120500.0
2007-09-04 14:10:00,39.64,39.7,39.63,39.7,572800.0,25.8247,25.8638,25.8182,25.8638,572800.0
2007-09-04 14:15:00,39.7,39.73,39.7,39.73,329300.0,25.8638,25.8834,25.8638,25.8834,329300.0
2007-09-04 14:20:00,39.73,39.75,39.72,39.75,149300.0,25.8834,25.8964,25.8769,25.8964,149300.0
2007-09-04 14:25:00,39.75,39.79,39.74,39.76,288700.0,25.8964,25.9225,25.8899,25.9029,288700.0
2007-09-04 14:30:00,39.76,39.79,39.75,39.75,330200.0,25.9029,25.9225,25.8964,25.8964,330200.0
2007-09-04 14:35:00,39.74,39.77,39.73,39.77,192300.0,25.8899,25.9094,25.8834,25.9094,192300.0
2007-09-04 14:40:00,39.76,39.79,39.76,39.78,134000.0,25.9029,25.9225,25.9029,25.916,134000.0
2007-09-04 14:45:00,39.78,39.8,39.77,39.79,404800.0,25.916,25.929,25.9094,25.9225,404800.0
2007-09-04 14:50:00,39.8,39.86,39.79,39.85,411100.0,25.929,25.9681,25.9225,25.9616,411100.0
2007-09-04 14:55:00,39.86,39.89,39.83,39.85,215500.0,25.9681,25.9876,25.9485,25.9616,215500.0
2007-09-04 15:00:00,39.85,39.89,39.84,39.89,152400.0,25.9616,25.9876,25.955,25.9876,152400.0
2007-09-04 15:05:00,39.89,39.94,39.88,39.92,202600.0,25.9876,26.0202,25.9811,26.0072,202600.0
2007-09-04 15:10:00,39.92,39.99,39.92,39.99,253900.0,26.0072,26.0528,26.0072,26.0528,253900.0
2007-09-04 15:15:00,39.98,39.99,39.95,39.97,197300.0,26.0463,26.0528,26.0267,26.0397,197300.0
2007-09-04 15:20:00,39.98,40.0,39.97,40.0,230800.0,26.0463,26.0593,26.0397,26.0593,230800.0
2007-09-04 15:25:00,40.0,40.1,39.98,40.07,327700.0,26.0593,26.1244,26.0463,26.1049,327700.0
2007-09-04 15:30:00,40.08,40.23,40.05,40.22,506600.0,26.1114,26.2091,26.0919,26.2026,506600.0
2007-09-04 15:35:00,40.22,40.22,40.05,40.07,353600.0,26.2026,26.2026,26.0919,26.1049,353600.0
2007-09-04 15:40:00,40.06,40.14,40.06,40.08,401300.0,26.0984,26.1505,26.0984,26.1114,401300.0
2007-09-04 15:45:00,40.08,40.09,40.01,40.04,320500.0,26.1114,26.1179,26.0658,26.0853,320500.0
2007-09-04 15:50:00,40.05,40.08,40.0,40.03,423900.0,26.0919,26.1114,26.0593,26.0788,423900.0
2007-09-04 15:55:00,40.03,40.03,39.87,40.02,645800.0,26.0788,26.0788,25.9746,26.0723,645800.0
2007-09-05 09:30:00,39.6,39.67,39.37,39.45,336400.0,25.7987,25.8443,25.6488,25.701,336400.0
2007-09-05 09:35:00,39.49,39.64,39.48,39.57,158100.0,25.727,25.8247,25.7205,25.7791,158100.0
2007-09-05 09:40:00,39.58,39.6,39.5,39.53,127900.0,25.7857,25.7987,25.7335,25.7531,127900.0
2007-09-05 09:45:00,39.53,39.74,39.53,39.68,179700.0,25.7531,25.8899,25.7531,25.8508,179700.0
2007-09-05 09:50:00,39.68,39.75,39.68,39.75,91800.0,25.8508,25.8964,25.8508,25.8964,91800.0
2007-09-05 09:55:00,39.73,39.75,39.53,39.53,136300.0,25.8834,25.8964,25.7531,25.7531,136300.0
2007-09-05 10:00:00,39.53,39.56,39.38,39.4,274700.0,25.7531,25.7726,25.6554,25.6684,274700.0
2007-09-05 10:05:00,39.4,39.46,39.37,39.42,244000.0,25.6684,25.7075,25.6488,25.6814,244000.0
2007-09-05 10:10:00,39.42,39.46,39.4,39.43,101600.0,25.6814,25.7075,25.6684,25.6879,101600.0
2007-09-05 10:15:00,39.43,39.45,39.37,39.44,112300.0,25.6879,25.701,25.6488,25.6945,112300.0
2007-09-05 10:20:00,39.44,39.44,39.37,39.4,168300.0,25.6945,25.6945,25.6488,25.6684,168300.0
2007-09-05 10:25:00,39.4,39.42,39.37,39.41,105200.0,25.6684,25.6814,25.6488,25.6749,105200.0
2007-09-05 10:30:00,39.4,39.42,39.36,39.39,184200.0,25.6684,25.6814,25.6423,25.6619,184200.0
2007-09-05 10:35:00,39.38,39.41,39.32,39.34,259900.0,25.6554,25.6749,25.6163,25.6293,259900.0
2007-09-05 10:40:00,39.35,39.43,39.34,39.4,213200.0,25.6358,25.6879,25.6293,25.6684,213200.0
2007-09-05 10:45:00,39.4,39.5,39.37,39.4,223700.0,25.6684,25.7335,25.6488,25.6684,223700.0
2007-09-05 10:50:00,39.39,39.41,39.35,39.38,159000.0,25.6619,25.6749,25.6358,25.6554,159000.0
2007-09-05 10:55:00,39.38,39.38,39.25,39.25,204300.0,25.6554,25.6554,25.5707,25.5707,204300.0
2007-09-05 11:00:00,39.25,39.25,39.14,39.14,327300.0,25.5707,25.5707,25.499,25.499,327300.0
2007-09-05 11:05:00,39.15,39.25,39.09,39.19,175300.0,25.5055,25.5707,25.4664,25.5316,175300.0
2007-09-05 11:10:00,39.2,39.21,39.15,39.2,137700.0,25.5381,25.5446,25.5055,25.5381,137700.0
2007-09-05 11:15:00,39.19,39.2,39.13,39.19,86300.0,25.5316,25.5381,25.4925,25.5316,86300.0
2007-09-05 11:20:00,39.2,39.22,39.14,39.15,125500.0,25.5381,25.5511,25.499,25.5055,125500.0
2007-09-05 11:25:00,39.16,39.17,39.09,39.12,93200.0,25.512,25.5186,25.4664,25.486,93200.0
2007-09-05 11:30:00,39.12,39.12,39.03,39.04,206500.0,25.486,25.486,25.4273,25.4339,206500.0
2007-09-05 11:35:00,39.04,39.11,39.03,39.07,118800.0,25.4339,25.4795,25.4273,25.4534,118800.0
2007-09-05 11:40:00,39.07,39.09,38.97,39.07,268000.0,25.4534,25.4664,25.3883,25.4534,268000.0
2007-09-05 11:45:00,39.07,39.09,39.01,39.01,125100.0,25.4534,25.4664,25.4143,25.4143,125100.0
2007-09-05 11:50:00,39.0,39.04,38.99,39.01,96100.0,25.4078,25.4339,25.4013,25.4143,96100.0
2007-09-05 11:55:00,39.01,39.15,39.0,39.11,110300.0,25.4143,25.5055,25.4078,25.4795,110300.0
2007-09-05 12:00:00,39.11,39.13,39.06,39.08,175000.0,25.4795,25.4925,25.4469,25.4599,175000.0
2007-09-05 12:05:00,39.08,39.1,39.04,39.07,105400.0,25.4599,25.4729,25.4339,25.4534,105400.0
2007-09-05 12:10:00,39.07,39.12,39.06,39.09,112100.0,25.4534,25.486,25.4469,25.4664,112100.0
2007-09-05 12:15:00,39.09,39.11,39.0,39.02,144700.0,25.4664,25.4795,25.4078,25.4208,144700.0
2007-09-05 12:20:00,39.02,39.05,39.02,39.05,78800.0,25.4208,25.4404,25.4208,25.4404,78800.0
2007-09-05 12:25:00,39.05,39.08,39.03,39.05,158800.0,25.4404,25.4599,25.4273,25.4404,158800.0
2007-09-05 12:30:00,39.06,39.07,39.01,39.02,135900.0,25.4469,25.4534,25.4143,25.4208,135900.0
2007-09-05 12:35:00,39.02,39.04,38.98,39.03,120800.0,25.4208,25.4339,25.3948,25.4273,120800.0
2007-09-05 12:40:00,39.03,39.03,38.96,38.99,98800.0,25.4273,25.4273,25.3817,25.4013,98800.0
2007-09-05 12:45:00,39.0,39.02,38.88,38.93,241400.0,25.4078,25.4208,25.3296,25.3622,241400.0
2007-09-05 12:50:00,38.93,38.93,38.89,38.93,150500.0,25.3622,25.3622,25.3361,25.3622,150500.0
2007-09-05 12:55:00,38.93,38.99,38.93,38.98,143300.0,25.3622,25.4013,25.3622,25.3948,143300.0
2007-09-05 13:00:00,38.98,39.03,38.96,38.98,135100.0,25.3948,25.4273,25.3817,25.3948,135100.0
2007-09-05 13:05:00,38.98,39.01,38.97,38.97,102300.0,25.3948,25.4143,25.3883,25.3883,102300.0
2007-09-05 13:10:00,38.97,38.99,38.94,38.98,91000.0,25.3883,25.4013,25.3687,25.3948,91000.0
2007-09-05 13:15:00,38.99,39.0,38.88,38.88,164500.0,25.4013,25.4078,25.3296,25.3296,164500.0
2007-09-05 13:20:00,38.89,38.93,38.85,38.92,272800.0,25.3361,25.3622,25.3101,25.3557,272800.0
2007-09-05 13:25:00,38.92,38.93,38.85,38.85,97900.0,25.3557,25.3622,25.3101,25.3101,97900.0
2007-09-05 13:30:00,38.85,38.87,38.76,38.77,226800.0,25.3101,25.3231,25.2514,25.258,226800.0
2007-09-05 13:35:00,38.77,38.84,38.67,38.82,267700.0,25.258,25.3036,25.1928,25.2905,267700.0
2007-09-05 13:40:00,38.81,38.84,38.68,38.7,218600.0,25.284,25.3036,25.1993,25.2124,218600.0
2007-09-05 13:45:00,38.7,38.86,38.69,38.81,228200.0,25.2124,25.3166,25.2058,25.284,228200.0
2007-09-05 13:50:00,38.81,38.85,38.81,38.83,74200.0,25.284,25.3101,25.284,25.297,74200.0
2007-09-05 13:55:00,38.83,38.86,38.8,38.85,128900.0,25.297,25.3166,25.2775,25.3101,128900.0
2007-09-05 14:00:00,38.84,38.88,38.77,38.8,253500.0,25.3036,25.3296,25.258,25.2775,253500.0
2007-09-05 14:05:00,38.81,38.85,38.79,38.85,170100.0,25.284,25.3101,25.271,25.3101,170100.0
2007-09-05 14:10:00,38.86,38.9,38.84,38.89,82700.0,25.3166,25.3427,25.3036,25.3361,82700.0
2007-09-05 14:15:00,38.89,38.9,38.85,38.87,104500.0,25.3361,25.3427,25.3101,25.3231,104500.0
2007-09-05 14:20:00,38.87,38.95,38.81,38.83,244300.0,25.3231,25.3752,25.284,25.297,244300.0
2007-09-05 14:25:00,38.83,38.84,38.75,38.8,301200.0,25.297,25.3036,25.2449,25.2775,301200.0
2007-09-05 14:30:00,38.79,38.84,38.75,38.76,161300.0,25.271,25.3036,25.2449,25.2514,161300.0
2007-09-05 14:35:00,38.76,38.83,38.75,38.8,118000.0,25.2514,25.297,25.2449,25.2775,118000.0
2007-09-05 14:40:00,38.8,38.82,38.75,38.78,157700.0,25.2775,25.2905,25.2449,25.2645,157700.0
2007-09-05 14:45:00,38.79,38.79,38.7,38.74,225400.0,25.271,25.271,25.2124,25.2384,225400.0
2007-09-05 14:50:00,38.73,38.75,38.68,38.75,162900.0,25.2319,25.2449,25.1993,25.2449,162900.0
2007-09-05 14:55:00,38.75,38.86,38.75,38.83,69100.0,25.2449,25.3166,25.2449,25.297,69100.0
2007-09-05 15:00:00,38.84,38.86,38.81,38.85,83900.0,25.3036,25.3166,25.284,25.3101,83900.0
2007-09-05 15:05:00,38.85,38.9,38.85,38.89,120300.0,25.3101,25.3427,25.3101,25.3361,120300.0
2007-09-05 15:10:00,38.89,38.92,38.84,38.92,112100.0,25.3361,25.3557,25.3036,25.3557,112100.0
2007-09-05 15:15:00,38.9,38.93,38.87,38.92,190200.0,25.3427,25.3622,25.3231,25.3557,190200.0
2007-09-05 15:20:00,38.92,38.94,38.9,38.92,152000.0,25.3557,25.3687,25.3427,25.3557,152000.0
2007-09-05 15:25:00,38.91,38.92,38.87,38.88,183500.0,25.3492,25.3557,25.3231,25.3296,183500.0
2007-09-05 15:30:00,38.89,38.9,38.85,38.89,197600.0,25.3361,25.3427,25.3101,25.3361,197600.0
2007-09-05 15:35:00,38.89,38.9,38.84,38.85,187100.0,25.3361,25.3427,25.3036,25.3101,187100.0
2007-09-05 15:40:00,38.85,38.94,38.85,38.94,219300.0,25.3101,25.3687,25.3101,25.3687,219300.0
2007-09-05 15:45:00,38.93,39.0,38.9,38.96,473200.0,25.3622,25.4078,25.3427,25.3817,473200.0
2007-09-05 15:50:00,38.97,38.99,38.87,38.9,467100.0,25.3883,25.4013,25.3231,25.3427,467100.0
2007-09-05 15:55:00,38.9,38.93,38.87,38.88,335400.0,25.3427,25.3622,25.3231,25.3296,335400.0
2007-09-06 09:30:00,39.09,39.35,38.86,39.1,449300.0,25.4664,25.6358,25.3166,25.4729,449300.0
2007-09-06 09:35:00,39.1,39.1,38.95,39.0,213100.0,25.4729,25.4729,25.3752,25.4078,213100.0
2007-09-06 09:40:00,39.0,39.01,38.96,39.0,260800.0,25.4078,25.4143,25.3817,25.4078,260800.0
2007-09-06 09:45:00,39.0,39.0,38.89,38.89,157100.0,25.4078,25.4078,25.3361,25.3361,157100.0
2007-09-06 09:50:00,38.89,38.92,38.7,38.76,284200.0,25.3361,25.3557,25.2124,25.2514,284200.0
2007-09-06 09:55:00,38.75,38.87,38.72,38.82,171600.0,25.2449,25.3231,25.2254,25.2905,171600.0
2007-09-06 10:00:00,38.82,38.85,38.54,38.64,406700.0,25.2905,25.3101,25.1081,25.1733,406700.0
2007-09-06 10:05:00,38.64,38.81,38.61,38.78,232800.0,25.1733,25.284,25.1537,25.2645,232800.0
2007-09-06 10:10:00,38.79,38.85,38.77,38.78,147100.0,25.271,25.3101,25.258,25.2645,147100.0
2007-09-06 10:15:00,38.78,38.8,38.62,38.71,236500.0,25.2645,25.2775,25.1602,25.2189,236500.0
2007-09-06 10:20:00,38.71,38.82,38.7,38.82,239000.0,25.2189,25.2905,25.2124,25.2905,239000.0
2007-09-06 10:25:00,38.81,38.85,38.8,38.82,87600.0,25.284,25.3101,25.2775,25.2905,87600.0
2007-09-06 10:30:00,38.82,38.86,38.82,38.86,136400.0,25.2905,25.3166,25.2905,25.3166,136400.0
2007-09-06 10:35:00,38.87,39.0,38.87,39.0,191200.0,25.3231,25.4078,25.3231,25.4078,191200.0
2007-09-06 10:40:00,39.0,39.0,38.9,38.97,632800.0,25.4078,25.4078,25.3427,25.3883,632800.0
2007-09-06 10:45:00,38.97,39.02,38.93,38.95,146300.0,25.3883,25.4208,25.3622,25.3752,146300.0
2007-09-06 10:50:00,38.95,39.03,38.94,38.94,132000.0,25.3752,25.4273,25.3687,25.3687,132000.0
2007-09-06 10:55:00,38.94,38.97,38.86,38.86,93500.0,25.3687,25.3883,25.3166,25.3166,93500.0
2007-09-06 11:00:00,38.87,38.87,38.8,38.82,98700.0,25.3231,25.3231,25.2775,25.2905,98700.0
2007-09-06 11:05:00,38.81,38.83,38.8,38.81,188600.0,25.284,25.297,25.2775,25.284,188600.0
2007-09-06 11:10:00,38.82,38.85,38.81,38.81,88300.0,25.2905,25.3101,25.284,25.284,88300.0
2007-09-06 11:15:00,38.81,38.89,38.8,38.89,85900.0,25.284,25.3361,25.2775,25.3361,85900.0
2007-09-06 11:20:00,38.89,39.0,38.89,38.91,260500.0,25.3361,25.4078,25.3361,25.3492,260500.0
2007-09-06 11:25:00,38.92,38.94,38.88,38.9,103200.0,25.3557,25.3687,25.3296,25.3427,103200.0
2007-09-06 11:30:00,38.9,38.98,38.89,38.9,180500.0,25.3427,25.3948,25.3361,25.3427,180500.0
2007-09-06 11:35:00,38.9,38.9,38.82,38.83,127100.0,25.3427,25.3427,25.2905,25.297,127100.0
2007-09-06 11:40:00,38.83,38.88,38.83,38.86,83000.0,25.297,25.3296,25.297,25.3166,83000.0
2007-09-06 11:45:00,38.85,38.92,38.84,38.9,268500.0,25.3101,25.3557,25.3036,25.3427,268500.0
2007-09-06 11:50:00,38.9,38.92,38.86,38.86,156100.0,25.3427,25.3557,25.3166,25.3166,156100.0
2007-09-06 11:55:00,38.87,38.91,38.85,38.88,80400.0,25.3231,25.3492,25.3101,25.3296,80400.0
2007-09-06 12:00:00,38.89,38.9,38.86,38.88,147800.0,25.3361,25.3427,25.3166,25.3296,147800.0
2007-09-06 12:05:00,38.88,38.88,38.81,38.81,101800.0,25.3296,25.3296,25.284,25.284,101800.0
2007-09-06 12:10:00,38.81,38.91,38.77,38.91,142500.0,25.284,25.3492,25.258,25.3492,142500.0
2007-09-06 12:15:00,38.91,39.0,38.9,38.95,197900.0,25.3492,25.4078,25.3427,25.3752,197900.0
2007-09-06 12:20:00,38.95,38.95,38.83,38.85,215300.0,25.3752,25.3752,25.297,25.3101,215300.0
2007-09-06 12:25:00,38.85,38.86,38.79,38.81,130200.0,25.3101,25.3166,25.271,25.284,130200.0
2007-09-06 12:30:00,38.81,38.84,38.77,38.79,78900.0,25.284,25.3036,25.258,25.271,78900.0
2007-09-06 12:35:00,38.8,38.85,38.79,38.8,166200.0,25.2775,25.3101,25.271,25.2775,166200.0
2007-09-06 12:40:00,38.81,38.81,38.72,38.72,130400.0,25.284,25.284,25.2254,25.2254,130400.0
2007-09-06 12:45:00,38.72,38.74,38.63,38.65,195300.0,25.2254,25.2384,25.1667,25.1798,195300.0
2007-09-06 12:50:00,38.66,38.74,38.66,38.73,185200.0,25.1863,25.2384,25.1863,25.2319,185200.0
2007-09-06 12:55:00,38.73,38.84,38.72,38.82,128700.0,25.2319,25.3036,25.2254,25.2905,128700.0
2007-09-06 13:00:00,38.83,38.86,38.83,38.85,75400.0,25.297,25.3166,25.297,25.3101,75400.0
2007-09-06 13:05:00,38.84,38.85,38.82,38.83,189600.0,25.3036,25.3101,25.2905,25.297,189600.0
2007-09-06 13:10:00,38.84,38.85,38.74,38.8,216100.0,25.3036,25.3101,25.2384,25.2775,216100.0
2007-09-06 13:15:00,38.79,38.83,38.76,38.82,103600.0,25.271,25.297,25.2514,25.2905,103600.0
2007-09-06 13:20:00,38.82,38.9,38.82,38.9,121600.0,25.2905,25.3427,25.2905,25.3427,121600.0
2007-09-06 13:25:00,38.89,38.89,38.81,38.82,163400.0,25.3361,25.3361,25.284,25.2905,163400.0
2007-09-06 13:30:00,38.83,38.85,38.8,38.85,94400.0,25.297,25.3101,25.2775,25.3101,94400.0
2007-09-06 13:35:00,38.85,38.9,38.8,38.82,87900.0,25.3101,25.3427,25.2775,25.2905,87900.0
2007-09-06 13:40:00,38.81,38.84,38.78,38.83,85500.0,25.284,25.3036,25.2645,25.297,85500.0
2007-09-06 13:45:00,38.83,38.88,38.78,38.8,76700.0,25.297,25.3296,25.2645,25.2775,76700.0
2007-09-06 13:50:00,38.8,38.8,38.73,38.77,88600.0,25.2775,25.2775,25.2319,25.258,88600.0
2007-09-06 13:55:00,38.77,38.86,38.76,38.85,39700.0,25.258,25.3166,25.2514,25.3101,39700.0
2007-09-06 14:00:00,38.85,38.87,38.78,38.79,77600.0,25.3101,25.3231,25.2645,25.271,77600.0
2007-09-06 14:05:00,38.78,38.87,38.77,38.84,78600.0,25.2645,25.3231,25.258,25.3036,78600.0
2007-09-06 14:10:00,38.85,38.89,38.84,38.87,81900.0,25.3101,25.3361,25.3036,25.3231,81900.0
2007-09-06 14:15:00,38.88,38.92,38.84,38.86,150300.0,25.3296,25.3557,25.3036,25.3166,150300.0
2007-09-06 14:20:00,38.86,38.86,38.81,38.83,118200.0,25.3166,25.3166,25.284,25.297,118200.0
2007-09-06 14:25:00,38.83,38.85,38.78,38.78,142500.0,25.297,25.3101,25.2645,25.2645,142500.0
2007-09-06 14:30:00,38.78,38.82,38.74,38.82,88700.0,25.2645,25.2905,25.2384,25.2905,88700.0
2007-09-06 14:35:00,38.82,38.91,38.81,38.89,130400.0,25.2905,25.3492,25.284,25.3361,130400.0
2007-09-06 14:40:00,38.88,38.91,38.87,38.9,239900.0,25.3296,25.3492,25.3231,25.3427,239900.0
2007-09-06 14:45:00,38.9,38.91,38.87,38.88,122800.0,25.3427,25.3492,25.3231,25.3296,122800.0
2007-09-06 14:50:00,38.88,38.89,38.83,38.88,72300.0,25.3296,25.3361,25.297,25.3296,72300.0
2007-09-06 14:55:00,38.87,38.9,38.86,38.89,83100.0,25.3231,25.3427,25.3166,25.3361,83100.0
2007-09-06 15:00:00,38.89,38.95,38.89,38.9,139900.0,25.3361,25.3752,25.3361,25.3427,139900.0
2007-09-06 15:05:00,38.9,38.95,38.89,38.9,118900.0,25.3427,25.3752,25.3361,25.3427,118900.0
2007-09-06 15:10:00,38.9,38.9,38.83,38.84,120800.0,25.3427,25.3427,25.297,25.3036,120800.0
2007-09-06 15:15:00,38.84,38.86,38.79,38.84,98900.0,25.3036,25.3166,25.271,25.3036,98900.0
2007-09-06 15:20:00,38.84,38.85,38.79,38.85,118600.0,25.3036,25.3101,25.271,25.3101,118600.0
2007-09-06 15:25:00,38.85,38.9,38.85,38.87,91200.0,25.3101,25.3427,25.3101,25.3231,91200.0
2007-09-06 15:30:00,38.87,38.91,38.86,38.9,108000.0,25.3231,25.3492,25.3166,25.3427,108000.0
2007-09-06 15:35:00,38.9,38.91,38.86,38.87,99400.0,25.3427,25.3492,25.3166,25.3231,99400.0
2007-09-06 15:40:00,38.87,38.91,38.85,38.9,174400.0,25.3231,25.3492,25.3101,25.3427,174400.0
2007-09-06 15:45:00,38.89,38.9,38.86,38.89,96900.0,25.3361,25.3427,25.3166,25.3361,96900.0
2007-09-06 15:50:00,38.89,38.9,38.87,38.9,232500.0,25.3361,25.3427,25.3231,25.3427,232500.0
2007-09-06 15:55:00,38.9,38.91,38.82,38.82,415500.0,25.3427,25.3492,25.2905,25.2905,415500.0
2007-09-07 09:30:00,38.28,38.78,38.18,38.48,455300.0,24.9387,25.2645,24.8736,25.069,455300.0
2007-09-07 09:35:00,38.48,38.5,38.18,38.35,351100.0,25.069,25.0821,24.8736,24.9843,351100.0
2007-09-07 09:40:00,38.35,38.38,38.11,38.35,298600.0,24.9843,25.0039,24.828,24.9843,298600.0
2007-09-07 09:45:00,38.35,38.39,38.28,38.38,127800.0,24.9843,25.0104,24.9387,25.0039,127800.0
2007-09-07 09:50:00,38.38,38.47,38.34,38.46,179000.0,25.0039,25.0625,24.9778,25.056,179000.0
2007-09-07 09:55:00,38.46,38.5,38.4,38.4,221800.0,25.056,25.0821,25.0169,25.0169,221800.0
2007-09-07 10:00:00,38.4,38.43,38.37,38.37,269600.0,25.0169,25.0365,24.9974,24.9974,269600.0
2007-09-07 10:05:00,38.38,38.52,38.37,38.47,253000.0,25.0039,25.0951,24.9974,25.0625,253000.0
2007-09-07 10:10:00,38.48,38.5,38.41,38.43,162400.0,25.069,25.0821,25.0234,25.0365,162400.0
2007-09-07 10:15:00,38.43,38.44,38.39,38.41,163100.0,25.0365,25.043,25.0104,25.0234,163100.0
2007-09-07 10:20:00,38.41,38.45,38.4,38.41,111200.0,25.0234,25.0495,25.0169,25.0234,111200.0
2007-09-07 10:25:00,38.41,38.41,38.34,38.36,112800.0,25.0234,25.0234,24.9778,24.9908,112800.0
2007-09-07 10:30:00,38.35,38.36,38.13,38.13,172000.0,24.9843,24.9908,24.841,24.841,172000.0
2007-09-07 10:35:00,38.14,38.16,38.0,38.0,291900.0,24.8475,24.8606,24.7563,24.7563,291900.0
2007-09-07 10:40:00,38.0,38.14,38.0,38.03,307600.0,24.7563,24.8475,24.7563,24.7759,307600.0
2007-09-07 10:45:00,38.04,38.04,37.89,37.92,391100.0,24.7824,24.7824,24.6847,24.7042,391100.0
2007-09-07 10:50:00,37.92,37.94,37.84,37.9,247400.0,24.7042,24.7172,24.6521,24.6912,247400.0
2007-09-07 10:55:00,37.9,37.9,37.81,37.82,213600.0,24.6912,24.6912,24.6325,24.639,213600.0
2007-09-07 11:00:00,37.82,37.89,37.77,37.77,358600.0,24.639,24.6847,24.6065,24.6065,358600.0
2007-09-07 11:05:00,37.77,37.81,37.73,37.75,346400.0,24.6065,24.6325,24.5804,24.5934,346400.0
2007-09-07 11:10:00,37.75,37.76,37.64,37.65,287400.0,24.5934,24.6,24.5218,24.5283,287400.0
2007-09-07 11:15:00,37.64,37.8,37.64,37.77,257000.0,24.5218,24.626,24.5218,24.6065,257000.0
2007-09-07 11:20:00,37.77,37.88,37.75,37.85,197600.0,24.6065,24.6781,24.5934,24.6586,197600.0
2007-09-07 11:25:00,37.86,37.96,37.83,37.87,352500.0,24.6651,24.7303,24.6456,24.6716,352500.0
2007-09-07 11:30:00,37.86,38.01,37.86,38.0,210700.0,24.6651,24.7628,24.6651,24.7563,210700.0
2007-09-07 11:35:00,38.0,38.06,37.99,38.03,156400.0,24.7563,24.7954,24.7498,24.7759,156400.0
2007-09-07 11:40:00,38.03,38.09,37.99,38.03,154600.0,24.7759,24.8149,24.7498,24.7759,154600.0
2007-09-07 11:45:00,38.03,38.05,37.98,38.03,111800.0,24.7759,24.7889,24.7433,24.7759,111800.0
2007-09-07 11:50:00,38.04,38.11,37.98,38.0,87200.0,24.7824,24.828,24.7433,24.7563,87200.0
2007-09-07 11:55:00,38.0,38.15,37.99,38.15,126800.0,24.7563,24.854,24.7498,24.854,126800.0
2007-09-07 12:00:00,38.15,38.18,38.02,38.03,144900.0,24.854,24.8736,24.7693,24.7759,144900.0
2007-09-07 12:05:00,38.03,38.08,38.02,38.08,65800.0,24.7759,24.8084,24.7693,24.8084,65800.0
2007-09-07 12:10:00,38.08,38.15,38.06,38.08,90400.0,24.8084,24.854,24.7954,24.8084,90400.0
2007-09-07 12:15:00,38.08,38.08,37.99,38.0,92200.0,24.8084,24.8084,24.7498,24.7563,92200.0
2007-09-07 12:20:00,37.99,38.0,37.98,38.0,81700.0,24.7498,24.7563,24.7433,24.7563,81700.0
2007-09-07 12:25:00,38.0,38.05,37.99,38.05,131900.0,24.7563,24.7889,24.7498,24.7889,131900.0
2007-09-07 12:30:00,38.06,38.1,37.99,38.01,211300.0,24.7954,24.8215,24.7498,24.7628,211300.0
2007-09-07 12:35:00,38.01,38.05,38.0,38.05,70100.0,24.7628,24.7889,24.7563,24.7889,70100.0
2007-09-07 12:40:00,38.04,38.04,37.88,37.88,283400.0,24.7824,24.7824,24.6781,24.6781,283400.0
2007-09-07 12:45:00,37.89,37.89,37.84,37.89,313800.0,24.6847,24.6847,24.6521,24.6847,313800.0
2007-09-07 12:50:00,37.89,37.94,37.88,37.91,107600.0,24.6847,24.7172,24.6781,24.6977,107600.0
2007-09-07 12:55:00,37.91,37.95,37.87,37.95,82600.0,24.6977,24.7237,24.6716,24.7237,82600.0
2007-09-07 13:00:00,37.96,37.96,37.86,37.87,112300.0,24.7303,24.7303,24.6651,24.6716,112300.0
2007-09-07 13:05:00,37.87,38.03,37.86,38.03,153400.0,24.6716,24.7759,24.6651,24.7759,153400.0
2007-09-07 13:10:00,38.03,38.04,37.89,37.9,336800.0,24.7759,24.7824,24.6847,24.6912,336800.0
2007-09-07 13:15:00,37.9,37.96,37.9,37.96,193400.0,24.6912,24.7303,24.6912,24.7303,193400.0
2007-09-07 13:20:00,37.96,38.04,37.95,38.01,209700.0,24.7303,24.7824,24.7237,24.7628,209700.0
2007-09-07 13:25:00,38.01,38.12,38.0,38.11,216600.0,24.7628,24.8345,24.7563,24.828,216600.0
2007-09-07 13:30:00,38.1,38.27,38.1,38.18,286500.0,24.8215,24.9322,24.8215,24.8736,286500.0
2007-09-07 13:35:00,38.18,38.18,38.07,38.11,172800.0,24.8736,24.8736,24.8019,24.828,172800.0
2007-09-07 13:40:00,38.12,38.16,38.1,38.12,145200.0,24.8345,24.8606,24.8215,24.8345,145200.0
2007-09-07 13:45:00,38.12,38.13,38.1,38.13,155500.0,24.8345,24.841,24.8215,24.841,155500.0
2007-09-07 13:50:00,38.13,38.21,38.13,38.2,126100.0,24.841,24.8931,24.841,24.8866,126100.0
2007-09-07 13:55:00,38.2,38.24,38.19,38.21,150300.0,24.8866,24.9127,24.8801,24.8931,150300.0
2007-09-07 14:00:00,38.2,38.22,38.18,38.21,281300.0,24.8866,24.8996,24.8736,24.8931,281300.0
2007-09-07 14:05:00,38.2,38.32,38.2,38.28,220700.0,24.8866,24.9648,24.8866,24.9387,220700.0
2007-09-07 14:10:00,38.28,38.36,38.26,38.35,237700.0,24.9387,24.9908,24.9257,24.9843,237700.0
2007-09-07 14:15:00,38.35,38.35,38.29,38.3,258100.0,24.9843,24.9843,24.9452,24.9518,258100.0
2007-09-07 14:20:00,38.3,38.32,38.27,38.29,115000.0,24.9518,24.9648,24.9322,24.9452,115000.0
2007-09-07 14:25:00,38.29,38.29,38.26,38.29,86900.0,24.9452,24.9452,24.9257,24.9452,86900.0
2007-09-07 14:30:00,38.29,38.29,38.19,38.19,136900.0,24.9452,24.9452,24.8801,24.8801,136900.0
2007-09-07 14:35:00,38.19,38.21,38.16,38.2,118700.0,24.8801,24.8931,24.8606,24.8866,118700.0
2007-09-07 14:40:00,38.19,38.2,38.15,38.15,78800.0,24.8801,24.8866,24.854,24.854,78800.0
2007-09-07 14:45:00,38.16,38.18,38.11,38.13,167100.0,24.8606,24.8736,24.828,24.841,167100.0
2007-09-07 14:50:00,38.13,38.16,38.06,38.07,138200.0,24.841,24.8606,24.7954,24.8019,138200.0
2007-09-07 14:55:00,38.07,38.08,37.95,37.95,190600.0,24.8019,24.8084,24.7237,24.7237,190600.0
2007-09-07 15:00:00,37.95,38.1,37.94,38.08,143400.0,24.7237,24.8215,24.7172,24.8084,143400.0
2007-09-07 15:05:00,38.08,38.1,38.04,38.04,100800.0,24.8084,24.8215,24.7824,24.7824,100800.0
2007-09-07 15:10:00,38.04,38.1,38.0,38.09,126200.0,24.7824,24.8215,24.7563,24.8149,126200.0
2007-09-07 15:15:00,38.1,38.1,38.03,38.04,214200.0,24.8215,24.8215,24.7759,24.7824,214200.0
2007-09-07 15:20:00,38.03,38.05,37.89,37.9,234500.0,24.7759,24.7889,24.6847,24.6912,234500.0
2007-09-07 15:25:00,37.9,37.95,37.8,37.88,235400.0,24.6912,24.7237,24.626,24.6781,235400.0
2007-09-07 15:30:00,37.88,37.93,37.83,37.84,218100.0,24.6781,24.7107,24.6456,24.6521,218100.0
2007-09-07 15:35:00,37.83,37.9,37.82,37.85,181700.0,24.6456,24.6912,24.639,24.6586,181700.0
2007-09-07 15:40:00,37.84,37.84,37.75,37.8,409500.0,24.6521,24.6521,24.5934,24.626,409500.0
2007-09-07 15:45:00,37.8,37.9,37.78,37.88,454700.0,24.626,24.6912,24.613,24.6781,454700.0
2007-09-07 15:50:00,37.88,37.96,37.84,37.94,568900.0,24.6781,24.7303,24.6521,24.7172,568900.0
2007-09-07 15:55:00,37.93,37.94,37.84,37.91,591700.0,24.7107,24.7172,24.6521,24.6977,591700.0
2007-09-10 09:30:00,37.72,37.79,37.44,37.63,509800.0,24.5739,24.6195,24.3915,24.5153,509800.0
2007-09-10 09:35:00,37.63,37.75,37.62,37.63,300600.0,24.5153,24.5934,24.5088,24.5153,300600.0
2007-09-10 09:40:00,37.63,37.66,37.41,37.45,335800.0,24.5153,24.5348,24.3719,24.398,335800.0
2007-09-10 09:45:00,37.45,37.45,37.33,37.4,364100.0,24.398,24.398,24.3198,24.3654,364100.0
2007-09-10 09:50:00,37.41,37.42,37.37,37.39,253800.0,24.3719,24.3785,24.3459,24.3589,253800.0
2007-09-10 09:55:00,37.39,37.42,37.38,37.38,175900.0,24.3589,24.3785,24.3524,24.3524,175900.0
2007-09-10 10:00:00,37.38,37.41,37.31,37.33,346600.0,24.3524,24.3719,24.3068,24.3198,346600.0
2007-09-10 10:05:00,37.33,37.33,37.17,37.22,375400.0,24.3198,24.3198,24.2156,24.2482,375400.0
2007-09-10 10:10:00,37.22,37.22,37.06,37.15,361800.0,24.2482,24.2482,24.1439,24.2026,361800.0
2007-09-10 10:15:00,37.15,37.25,37.14,37.24,250100.0,24.2026,24.2677,24.196,24.2612,250100.0
2007-09-10 10:20:00,37.24,37.51,37.24,37.47,355900.0,24.2612,24.4371,24.2612,24.411,355900.0
2007-09-10 10:25:00,37.47,37.52,37.31,37.32,199300.0,24.411,24.4436,24.3068,24.3133,199300.0
2007-09-10 10:30:00,37.32,37.39,37.28,37.32,254900.0,24.3133,24.3589,24.2872,24.3133,254900.0
2007-09-10 10:35:00,37.33,37.37,37.26,37.37,295500.0,24.3198,24.3459,24.2742,24.3459,295500.0
2007-09-10 10:40:00,37.37,37.4,37.28,37.3,182300.0,24.3459,24.3654,24.2872,24.3003,182300.0
2007-09-10 10:45:00,37.3,37.42,37.26,37.42,205800.0,24.3003,24.3785,24.2742,24.3785,205800.0
2007-09-10 10:50:00,37.42,37.43,37.33,37.34,199200.0,24.3785,24.385,24.3198,24.3263,199200.0
2007-09-10 10:55:00,37.32,37.32,37.23,37.25,474300.0,24.3133,24.3133,24.2547,24.2677,474300.0
2007-09-10 11:00:00,37.24,37.25,37.15,37.23,362800.0,24.2612,24.2677,24.2026,24.2547,362800.0
2007-09-10 11:05:00,37.24,37.26,37.14,37.15,176800.0,24.2612,24.2742,24.196,24.2026,176800.0
2007-09-10 11:10:00,37.15,37.17,37.09,37.09,418700.0,24.2026,24.2156,24.1635,24.1635,418700.0
2007-09-10 11:15:00,37.09,37.15,37.08,37.09,159100.0,24.1635,24.2026,24.157,24.1635,159100.0
2007-09-10 11:20:00,37.09,37.15,37.08,37.15,160400.0,24.1635,24.2026,24.157,24.2026,160400.0
2007-09-10 11:25:00,37.15,37.18,37.14,37.15,154000.0,24.2026,24.2221,24.196,24.2026,154000.0
2007-09-10 11:30:00,37.15,37.15,37.08,37.09,142400.0,24.2026,24.2026,24.157,24.1635,142400.0
2007-09-10 11:35:00,37.09,37.12,37.03,37.1,195300.0,24.1635,24.183,24.1244,24.17,195300.0
2007-09-10 11:40:00,37.1,37.14,37.07,37.1,177600.0,24.17,24.196,24.1504,24.17,177600.0
2007-09-10 11:45:00,37.1,37.13,37.05,37.12,213000.0,24.17,24.1895,24.1374,24.183,213000.0
2007-09-10 11:50:00,37.12,37.23,37.09,37.19,186300.0,24.183,24.2547,24.1635,24.2286,186300.0
2007-09-10 11:55:00,37.2,37.26,37.18,37.26,155000.0,24.2351,24.2742,24.2221,24.2742,155000.0
2007-09-10 12:00:00,37.26,37.3,37.18,37.19,151700.0,24.2742,24.3003,24.2221,24.2286,151700.0
2007-09-10 12:05:00,37.2,37.21,37.17,37.19,130000.0,24.2351,24.2416,24.2156,24.2286,130000.0
2007-09-10 12:10:00,37.18,37.19,37.12,37.14,102800.0,24.2221,24.2286,24.183,24.196,102800.0
2007-09-10 12:15:00,37.13,37.13,37.08,37.1,134200.0,24.1895,24.1895,24.157,24.17,134200.0
2007-09-10 12:20:00,37.11,37.3,37.11,37.28,259900.0,24.1765,24.3003,24.1765,24.2872,259900.0
2007-09-10 12:25:00,37.29,37.3,37.22,37.22,122900.0,24.2938,24.3003,24.2482,24.2482,122900.0
2007-09-10 12:30:00,37.22,37.23,37.09,37.1,188500.0,24.2482,24.2547,24.1635,24.17,188500.0
2007-09-10 12:35:00,37.1,37.15,37.09,37.14,111100.0,24.17,24.2026,24.1635,24.196,111100.0
2007-09-10 12:40:00,37.14,37.15,37.1,37.1,87300.0,24.196,24.2026,24.17,24.17,87300.0
2007-09-10 12:45:00,37.1,37.15,37.1,37.12,110500.0,24.17,24.2026,24.17,24.183,110500.0
2007-09-10 12:50:00,37.11,37.12,37.09,37.1,69500.0,24.1765,24.183,24.1635,24.17,69500.0
2007-09-10 12:55:00,37.11,37.14,37.09,37.13,70500.0,24.1765,24.196,24.1635,24.1895,70500.0
2007-09-10 13:00:00,37.13,37.14,37.06,37.08,165500.0,24.1895,24.196,24.1439,24.157,165500.0
2007-09-10 13:05:00,37.08,37.14,37.07,37.14,181800.0,24.157,24.196,24.1504,24.196,181800.0
2007-09-10 13:10:00,37.13,37.13,37.08,37.08,619400.0,24.1895,24.1895,24.157,24.157,619400.0
2007-09-10 13:15:00,37.08,37.16,37.08,37.16,115100.0,24.157,24.2091,24.157,24.2091,115100.0
2007-09-10 13:20:00,37.15,37.21,37.13,37.19,307200.0,24.2026,24.2416,24.1895,24.2286,307200.0
2007-09-10 13:25:00,37.19,37.19,37.13,37.17,129300.0,24.2286,24.2286,24.1895,24.2156,129300.0
2007-09-10 13:30:00,37.17,37.25,37.11,37.22,246400.0,24.2156,24.2677,24.1765,24.2482,246400.0
2007-09-10 13:35:00,37.21,37.23,37.16,37.17,182100.0,24.2416,24.2547,24.2091,24.2156,182100.0
2007-09-10 13:40:00,37.17,37.2,37.15,37.2,112000.0,24.2156,24.2351,24.2026,24.2351,112000.0
2007-09-10 13:45:00,37.2,37.2,37.14,37.14,135200.0,24.2351,24.2351,24.196,24.196,135200.0
2007-09-10 13:50:00,37.14,37.15,37.08,37.13,165600.0,24.196,24.2026,24.157,24.1895,165600.0
2007-09-10 13:55:00,37.13,37.15,37.08,37.09,90500.0,24.1895,24.2026,24.157,24.1635,90500.0
2007-09-10 14:00:00,37.1,37.1,37.02,37.02,173700.0,24.17,24.17,24.1179,24.1179,173700.0
2007-09-10 14:05:00,37.03,37.03,36.95,36.95,209900.0,24.1244,24.1244,24.0723,24.0723,209900.0
2007-09-10 14:10:00,36.95,37.0,36.95,36.96,248000.0,24.0723,24.1048,24.0723,24.0788,248000.0
2007-09-10 14:15:00,36.95,36.99,36.92,36.96,180300.0,24.0723,24.0983,24.0527,24.0788,180300.0
2007-09-10 14:20:00,36.96,37.07,36.95,37.04,219200.0,24.0788,24.1504,24.0723,24.1309,219200.0
2007-09-10 14:25:00,37.04,37.07,37.0,37.07,138700.0,24.1309,24.1504,24.1048,24.1504,138700.0
2007-09-10 14:30:00,37.07,37.18,37.07,37.18,149600.0,24.1504,24.2221,24.1504,24.2221,149600.0
2007-09-10 14:35:00,37.18,37.19,37.08,37.1,165700.0,24.2221,24.2286,24.157,24.17,165700.0
2007-09-10 14:40:00,37.1,37.12,37.06,37.09,167000.0,24.17,24.183,24.1439,24.1635,167000.0
2007-09-10 14:45:00,37.09,37.15,37.09,37.15,297900.0,24.1635,24.2026,24.1635,24.2026,297900.0
2007-09-10 14:50:00,37.15,37.15,37.02,37.03,382800.0,24.2026,24.2026,24.1179,24.1244,382800.0
2007-09-10 14:55:00,37.03,37.06,37.02,37.06,189900.0,24.1244,24.1439,24.1179,24.1439,189900.0
2007-09-10 15:00:00,37.05,37.07,37.0,37.03,283600.0,24.1374,24.1504,24.1048,24.1244,283600.0
2007-09-10 15:05:00,37.03,37.09,37.02,37.09,303200.0,24.1244,24.1635,24.1179,24.1635,303200.0
2007-09-10 15:10:00,37.09,37.1,37.07,37.08,321500.0,24.1635,24.17,24.1504,24.157,321500.0
2007-09-10 15:15:00,37.08,37.14,37.07,37.07,247900.0,24.157,24.196,24.1504,24.1504,247900.0
2007-09-10 15:20:00,37.07,37.12,37.07,37.12,243000.0,24.1504,24.183,24.1504,24.183,243000.0
2007-09-10 15:25:00,37.11,37.13,36.98,36.99,369000.0,24.1765,24.1895,24.0918,24.0983,369000.0
2007-09-10 15:30:00,36.99,37.02,36.95,36.95,290300.0,24.0983,24.1179,24.0723,24.0723,290300.0
2007-09-10 15:35:00,36.96,36.99,36.94,36.94,342600.0,24.0788,24.0983,24.0657,24.0657,342600.0
2007-09-10 15:40:00,36.94,36.95,36.86,36.87,471900.0,24.0657,24.0723,24.0136,24.0201,471900.0
2007-09-10 15:45:00,36.87,36.89,36.82,36.83,371200.0,24.0201,24.0332,23.9876,23.9941,371200.0
2007-09-10 15:50:00,36.83,36.86,36.76,36.85,652100.0,23.9941,24.0136,23.9485,24.0071,652100.0
2007-09-10 15:55:00,36.85,36.86,36.68,36.8,945000.0,24.0071,24.0136,23.8964,23.9745,945000.0
2007-09-11 09:30:00,37.01,37.17,37.0,37.11,349600.0,24.1113,24.2156,24.1048,24.1765,349600.0
2007-09-11 09:35:00,37.12,37.2,36.96,36.99,220300.0,24.183,24.2351,24.0788,24.0983,220300.0
2007-09-11 09:40:00,36.98,37.06,36.83,36.89,208200.0,24.0918,24.1439,23.9941,24.0332,208200.0
2007-09-11 09:45:00,36.89,37.05,36.87,37.01,160100.0,24.0332,24.1374,24.0201,24.1113,160100.0
2007-09-11 09:50:00,37.02,37.11,37.0,37.06,139300.0,24.1179,24.1765,24.1048,24.1439,139300.0
2007-09-11 09:55:00,37.06,37.49,37.06,37.42,473700.0,24.1439,24.4241,24.1439,24.3785,473700.0
2007-09-11 10:00:00,37.43,37.49,37.25,37.45,355700.0,24.385,24.4241,24.2677,24.398,355700.0
2007-09-11 10:05:00,37.45,37.6,37.45,37.52,329100.0,24.398,24.4957,24.398,24.4436,329100.0
2007-09-11 10:10:00,37.52,37.62,37.43,37.44,268500.0,24.4436,24.5088,24.385,24.3915,268500.0
2007-09-11 10:15:00,37.44,37.45,37.36,37.42,326200.0,24.3915,24.398,24.3394,24.3785,326200.0
2007-09-11 10:20:00,37.41,37.54,37.41,37.49,178700.0,24.3719,24.4566,24.3719,24.4241,178700.0
2007-09-11 10:25:00,37.5,37.72,37.5,37.71,297900.0,24.4306,24.5739,24.4306,24.5674,297900.0
2007-09-11 10:30:00,37.72,37.77,37.67,37.74,281900.0,24.5739,24.6065,24.5413,24.5869,281900.0
2007-09-11 10:35:00,37.75,37.81,37.74,37.79,254500.0,24.5934,24.6325,24.5869,24.6195,254500.0
2007-09-11 10:40:00,37.79,37.81,37.76,37.78,422200.0,24.6195,24.6325,24.6,24.613,422200.0
2007-09-11 10:45:00,37.77,37.78,37.61,37.65,168600.0,24.6065,24.613,24.5022,24.5283,168600.0
2007-09-11 10:50:00,37.64,37.65,37.58,37.59,144700.0,24.5218,24.5283,24.4827,24.4892,144700.0
2007-09-11 10:55:00,37.6,37.61,37.53,37.54,132200.0,24.4957,24.5022,24.4501,24.4566,132200.0
2007-09-11 11:00:00,37.54,37.55,37.5,37.54,124100.0,24.4566,24.4631,24.4306,24.4566,124100.0
2007-09-11 11:05:00,37.55,37.55,37.46,37.47,297000.0,24.4631,24.4631,24.4045,24.411,297000.0
2007-09-11 11:10:00,37.47,37.49,37.37,37.38,141700.0,24.411,24.4241,24.3459,24.3524,141700.0
2007-09-11 11:15:00,37.39,37.45,37.37,37.45,127500.0,24.3589,24.398,24.3459,24.398,127500.0
2007-09-11 11:20:00,37.45,37.54,37.44,37.54,151400.0,24.398,24.4566,24.3915,24.4566,151400.0
2007-09-11 11:25:00,37.54,37.55,37.5,37.53,88700.0,24.4566,24.4631,24.4306,24.4501,88700.0
2007-09-11 11:30:00,37.52,37.54,37.47,37.49,123100.0,24.4436,24.4566,24.411,24.4241,123100.0
2007-09-11 11:35:00,37.48,37.48,37.31,37.32,177900.0,24.4175,24.4175,24.3068,24.3133,177900.0
2007-09-11 11:40:00,37.31,37.39,37.31,37.31,83800.0,24.3068,24.3589,24.3068,24.3068,83800.0
2007-09-11 11:45:00,37.31,37.4,37.31,37.4,60400.0,24.3068,24.3654,24.3068,24.3654,60400.0
2007-09-11 11:50:00,37.4,37.47,37.39,37.39,72300.0,24.3654,24.411,24.3589,24.3589,72300.0
2007-09-11 11:55:00,37.39,37.42,37.37,37.39,85100.0,24.3589,24.3785,24.3459,24.3589,85100.0
2007-09-11 12:00:00,37.39,37.39,37.31,37.34,69500.0,24.3589,24.3589,24.3068,24.3263,69500.0
2007-09-11 12:05:00,37.34,37.39,37.32,37.34,91700.0,24.3263,24.3589,24.3133,24.3263,91700.0
2007-09-11 12:10:00,37.34,37.39,37.25,37.26,113700.0,24.3263,24.3589,24.2677,24.2742,113700.0
2007-09-11 12:15:00,37.26,37.4,37.26,37.35,226100.0,24.2742,24.3654,24.2742,24.3329,226100.0
2007-09-11 12:20:00,37.35,37.5,37.35,37.47,490900.0,24.3329,24.4306,24.3329,24.411,490900.0
2007-09-11 12:25:00,37.47,37.5,37.47,37.48,42600.0,24.411,24.4306,24.411,24.4175,42600.0
2007-09-11 12:30:00,37.47,37.49,37.37,37.47,200800.0,24.411,24.4241,24.3459,24.411,200800.0
2007-09-11 12:35:00,37.47,37.52,37.44,37.44,87500.0,24.411,24.4436,24.3915,24.3915,87500.0
2007-09-11 12:40:00,37.45,37.5,37.45,37.45,124300.0,24.398,24.4306,24.398,24.398,124300.0
2007-09-11 12:45:00,37.44,37.52,37.38,37.4,107400.0,24.3915,24.4436,24.3524,24.3654,107400.0
2007-09-11 12:50:00,37.4,37.41,37.36,37.39,596900.0,24.3654,24.3719,24.3394,24.3589,596900.0
2007-09-11 12:55:00,37.39,37.41,37.38,37.4,103700.0,24.3589,24.3719,24.3524,24.3654,103700.0
2007-09-11 13:00:00,37.41,37.45,37.37,37.4,104400.0,24.3719,24.398,24.3459,24.3654,104400.0
2007-09-11 13:05:00,37.4,37.42,37.39,37.4,93600.0,24.3654,24.3785,24.3589,24.3654,93600.0
2007-09-11 13:10:00,37.4,37.41,37.39,37.39,37000.0,24.3654,24.3719,24.3589,24.3589,37000.0
2007-09-11 13:15:00,37.39,37.4,37.36,37.39,51200.0,24.3589,24.3654,24.3394,24.3589,51200.0
2007-09-11 13:20:00,37.38,37.4,37.36,37.39,77000.0,24.3524,24.3654,24.3394,24.3589,77000.0
2007-09-11 13:25:00,37.4,37.41,37.37,37.39,53800.0,24.3654,24.3719,24.3459,24.3589,53800.0
2007-09-11 13:30:00,37.4,37.55,37.39,37.5,241000.0,24.3654,24.4631,24.3589,24.4306,241000.0
2007-09-11 13:35:00,37.5,37.54,37.49,37.53,117700.0,24.4306,24.4566,24.4241,24.4501,117700.0
2007-09-11 13:40:00,37.53,37.55,37.5,37.52,62400.0,24.4501,24.4631,24.4306,24.4436,62400.0
2007-09-11 13:45:00,37.52,37.6,37.52,37.54,188400.0,24.4436,24.4957,24.4436,24.4566,188400.0
2007-09-11 13:50:00,37.54,37.64,37.54,37.6,115500.0,24.4566,24.5218,24.4566,24.4957,115500.0
2007-09-11 13:55:00,37.6,37.63,37.56,37.58,64000.0,24.4957,24.5153,24.4697,24.4827,64000.0
2007-09-11 14:00:00,37.59,37.66,37.58,37.64,96200.0,24.4892,24.5348,24.4827,24.5218,96200.0
2007-09-11 14:05:00,37.64,37.74,37.61,37.74,174800.0,24.5218,24.5869,24.5022,24.5869,174800.0
2007-09-11 14:10:00,37.74,37.77,37.73,37.75,146800.0,24.5869,24.6065,24.5804,24.5934,146800.0
2007-09-11 14:15:00,37.75,37.78,37.74,37.75,320500.0,24.5934,24.613,24.5869,24.5934,320500.0
2007-09-11 14:20:00,37.75,37.78,37.74,37.77,165900.0,24.5934,24.613,24.5869,24.6065,165900.0
2007-09-11 14:25:00,37.77,37.86,37.76,37.85,151400.0,24.6065,24.6651,24.6,24.6586,151400.0
2007-09-11 14:30:00,37.85,37.89,37.83,37.89,243000.0,24.6586,24.6847,24.6456,24.6847,243000.0
2007-09-11 14:35:00,37.89,37.94,37.86,37.93,231800.0,24.6847,24.7172,24.6651,24.7107,231800.0
2007-09-11 14:40:00,37.93,38.03,37.93,37.99,377800.0,24.7107,24.7759,24.7107,24.7498,377800.0
2007-09-11 14:45:00,37.99,38.03,37.91,37.93,252600.0,24.7498,24.7759,24.6977,24.7107,252600.0
2007-09-11 14:50:00,37.93,37.93,37.82,37.87,136000.0,24.7107,24.7107,24.639,24.6716,136000.0
2007-09-11 14:55:00,37.87,37.92,37.82,37.91,144300.0,24.6716,24.7042,24.639,24.6977,144300.0
2007-09-11 15:00:00,37.91,37.96,37.86,37.86,120000.0,24.6977,24.7303,24.6651,24.6651,120000.0
2007-09-11 15:05:00,37.86,37.92,37.86,37.86,234800.0,24.6651,24.7042,24.6651,24.6651,234800.0
2007-09-11 15:10:00,37.86,37.99,37.84,37.96,413200.0,24.6651,24.7498,24.6521,24.7303,413200.0
2007-09-11 15:15:00,37.96,38.01,37.84,38.0,175500.0,24.7303,24.7628,24.6521,24.7563,175500.0
2007-09-11 15:20:00,37.99,37.99,37.9,37.9,137000.0,24.7498,24.7498,24.6912,24.6912,137000.0
2007-09-11 15:25:00,37.91,37.91,37.84,37.85,185200.0,24.6977,24.6977,24.6521,24.6586,185200.0
2007-09-11 15:30:00,37.85,37.96,37.84,37.95,212800.0,24.6586,24.7303,24.6521,24.7237,212800.0
2007-09-11 15:35:00,37.95,37.96,37.9,37.94,450000.0,24.7237,24.7303,24.6912,24.7172,450000.0
2007-09-11 15:40:00,37.95,37.95,37.81,37.83,400000.0,24.7237,24.7237,24.6325,24.6456,400000.0
2007-09-11 15:45:00,37.84,37.9,37.78,37.85,394200.0,24.6521,24.6912,24.613,24.6586,394200.0
2007-09-11 15:50:00,37.85,37.96,37.83,37.93,345700.0,24.6586,24.7303,24.6456,24.7107,345700.0
2007-09-11 15:55:00,37.93,38.06,37.89,38.05,742500.0,24.7107,24.7954,24.6847,24.7889,742500.0
2007-09-12 09:30:00,37.87,37.95,37.55,37.6,233300.0,24.6716,24.7237,24.4631,24.4957,233300.0
2007-09-12 09:35:00,37.6,37.62,37.41,37.5,276300.0,24.4957,24.5088,24.3719,24.4306,276300.0
2007-09-12 09:40:00,37.5,37.55,37.49,37.51,289000.0,24.4306,24.4631,24.4241,24.4371,289000.0
2007-09-12 09:45:00,37.52,37.64,37.5,37.56,202900.0,24.4436,24.5218,24.4306,24.4697,202900.0
2007-09-12 09:50:00,37.56,37.71,37.55,37.64,155800.0,24.4697,24.5674,24.4631,24.5218,155800.0
2007-09-12 09:55:00,37.65,37.81,37.65,37.81,137000.0,24.5283,24.6325,24.5283,24.6325,137000.0
2007-09-12 10:00:00,37.8,37.83,37.65,37.68,235600.0,24.626,24.6456,24.5283,24.5478,235600.0
2007-09-12 10:05:00,37.68,37.69,37.53,37.54,235800.0,24.5478,24.5544,24.4501,24.4566,235800.0
2007-09-12 10:10:00,37.54,37.68,37.54,37.67,265000.0,24.4566,24.5478,24.4566,24.5413,265000.0
2007-09-12 10:15:00,37.66,37.68,37.57,37.6,124700.0,24.5348,24.5478,24.4762,24.4957,124700.0
2007-09-12 10:20:00,37.6,37.64,37.56,37.56,96000.0,24.4957,24.5218,24.4697,24.4697,96000.0
2007-09-12 10:25:00,37.57,37.73,37.57,37.68,205800.0,24.4762,24.5804,24.4762,24.5478,205800.0
2007-09-12 10:30:00,37.67,37.71,37.62,37.68,244900.0,24.5413,24.5674,24.5088,24.5478,244900.0
2007-09-12 10:35:00,37.67,37.72,37.65,37.66,174900.0,24.5413,24.5739,24.5283,24.5348,174900.0
2007-09-12 10:40:00,37.66,37.71,37.64,37.68,168700.0,24.5348,24.5674,24.5218,24.5478,168700.0
2007-09-12 10:45:00,37.68,37.69,37.59,37.61,128400.0,24.5478,24.5544,24.4892,24.5022,128400.0
2007-09-12 10:50:00,37.59,37.73,37.58,37.72,214500.0,24.4892,24.5804,24.4827,24.5739,214500.0
2007-09-12 10:55:00,37.71,37.73,37.69,37.71,125100.0,24.5674,24.5804,24.5544,24.5674,125100.0
2007-09-12 11:00:00,37.72,37.72,37.66,37.7,80400.0,24.5739,24.5739,24.5348,24.5609,80400.0
2007-09-12 11:05:00,37.71,37.74,37.66,37.69,126000.0,24.5674,24.5869,24.5348,24.5544,126000.0
2007-09-12 11:10:00,37.7,37.77,37.67,37.77,90300.0,24.5609,24.6065,24.5413,24.6065,90300.0
2007-09-12 11:15:00,37.77,37.9,37.75,37.83,205900.0,24.6065,24.6912,24.5934,24.6456,205900.0
2007-09-12 11:20:00,37.83,37.89,37.83,37.87,148500.0,24.6456,24.6847,24.6456,24.6716,148500.0
2007-09-12 11:25:00,37.87,37.88,37.83,37.84,107900.0,24.6716,24.6781,24.6456,24.6521,107900.0
2007-09-12 11:30:00,37.83,37.88,37.83,37.83,108500.0,24.6456,24.6781,24.6456,24.6456,108500.0
2007-09-12 11:35:00,37.83,37.86,37.83,37.86,140500.0,24.6456,24.6651,24.6456,24.6651,140500.0
2007-09-12 11:40:00,37.86,37.86,37.83,37.84,86200.0,24.6651,24.6651,24.6456,24.6521,86200.0
2007-09-12 11:45:00,37.85,37.86,37.8,37.8,141600.0,24.6586,24.6651,24.626,24.626,141600.0
2007-09-12 11:50:00,37.81,37.81,37.78,37.79,126000.0,24.6325,24.6325,24.613,24.6195,126000.0
2007-09-12 11:55:00,37.8,37.82,37.77,37.79,155800.0,24.626,24.639,24.6065,24.6195,155800.0
2007-09-12 12:00:00,37.79,37.8,37.76,37.77,113000.0,24.6195,24.626,24.6,24.6065,113000.0
2007-09-12 12:05:00,37.78,37.79,37.77,37.79,91900.0,24.613,24.6195,24.6065,24.6195,91900.0
2007-09-12 12:10:00,37.79,37.84,37.78,37.84,137300.0,24.6195,24.6521,24.613,24.6521,137300.0
2007-09-12 12:15:00,37.83,37.84,37.76,37.76,268900.0,24.6456,24.6521,24.6,24.6,268900.0
2007-09-12 12:20:00,37.76,37.76,37.7,37.71,208900.0,24.6,24.6,24.5609,24.5674,208900.0
2007-09-12 12:25:00,37.71,37.72,37.64,37.66,114100.0,24.5674,24.5739,24.5218,24.5348,114100.0
2007-09-12 12:30:00,37.65,37.66,37.61,37.62,80200.0,24.5283,24.5348,24.5022,24.5088,80200.0
2007-09-12 12:35:00,37.62,37.67,37.62,37.66,103700.0,24.5088,24.5413,24.5088,24.5348,103700.0
2007-09-12 12:40:00,37.66,37.68,37.63,37.65,124400.0,24.5348,24.5478,24.5153,24.5283,124400.0
2007-09-12 12:45:00,37.65,37.67,37.62,37.63,125900.0,24.5283,24.5413,24.5088,24.5153,125900.0
2007-09-12 12:50:00,37.62,37.66,37.61,37.61,93300.0,24.5088,24.5348,24.5022,24.5022,93300.0
2007-09-12 12:55:00,37.61,37.64,37.61,37.63,110500.0,24.5022,24.5218,24.5022,24.5153,110500.0
2007-09-12 13:00:00,37.64,37.64,37.6,37.62,133700.0,24.5218,24.5218,24.4957,24.5088,133700.0
2007-09-12 13:05:00,37.61,37.61,37.49,37.56,204900.0,24.5022,24.5022,24.4241,24.4697,204900.0
2007-09-12 13:10:00,37.55,37.64,37.53,37.57,294600.0,24.4631,24.5218,24.4501,24.4762,294600.0
2007-09-12 13:15:00,37.56,37.6,37.53,37.6,83800.0,24.4697,24.4957,24.4501,24.4957,83800.0
2007-09-12 13:20:00,37.59,37.62,37.58,37.6,55400.0,24.4892,24.5088,24.4827,24.4957,55400.0
2007-09-12 13:25:00,37.6,37.64,37.6,37.64,42000.0,24.4957,24.5218,24.4957,24.5218,42000.0
2007-09-12 13:30:00,37.63,37.64,37.62,37.63,25600.0,24.5153,24.5218,24.5088,24.5153,25600.0
2007-09-12 13:35:00,37.64,37.73,37.62,37.73,100200.0,24.5218,24.5804,24.5088,24.5804,100200.0
2007-09-12 13:40:00,37.72,37.77,37.72,37.76,68100.0,24.5739,24.6065,24.5739,24.6,68100.0
2007-09-12 13:45:00,37.76,37.78,37.68,37.7,109000.0,24.6,24.613,24.5478,24.5609,109000.0
2007-09-12 13:50:00,37.7,37.83,37.7,37.81,113400.0,24.5609,24.6456,24.5609,24.6325,113400.0
2007-09-12 13:55:00,37.8,37.85,37.8,37.82,108800.0,24.626,24.6586,24.626,24.639,108800.0
2007-09-12 14:00:00,37.82,37.88,37.82,37.83,196100.0,24.639,24.6781,24.639,24.6456,196100.0
2007-09-12 14:05:00,37.83,37.89,37.82,37.89,164900.0,24.6456,24.6847,24.639,24.6847,164900.0
2007-09-12 14:10:00,37.89,37.99,37.89,37.9,187300.0,24.6847,24.7498,24.6847,24.6912,187300.0
2007-09-12 14:15:00,37.9,37.94,37.88,37.91,85400.0,24.6912,24.7172,24.6781,24.6977,85400.0
2007-09-12 14:20:00,37.92,37.92,37.86,37.87,113800.0,24.7042,24.7042,24.6651,24.6716,113800.0
2007-09-12 14:25:00,37.86,37.93,37.85,37.85,205000.0,24.6651,24.7107,24.6586,24.6586,205000.0
2007-09-12 14:30:00,37.85,37.88,37.85,37.87,93300.0,24.6586,24.6781,24.6586,24.6716,93300.0
2007-09-12 14:35:00,37.87,37.93,37.86,37.89,145400.0,24.6716,24.7107,24.6651,24.6847,145400.0
2007-09-12 14:40:00,37.9,37.92,37.88,37.91,93100.0,24.6912,24.7042,24.6781,24.6977,93100.0
2007-09-12 14:45:00,37.91,37.93,37.88,37.92,95600.0,24.6977,24.7107,24.6781,24.7042,95600.0
2007-09-12 14:50:00,37.92,37.98,37.92,37.94,90900.0,24.7042,24.7433,24.7042,24.7172,90900.0
2007-09-12 14:55:00,37.94,38.0,37.93,38.0,163800.0,24.7172,24.7563,24.7107,24.7563,163800.0
2007-09-12 15:00:00,38.0,38.0,37.93,37.96,106900.0,24.7563,24.7563,24.7107,24.7303,106900.0
2007-09-12 15:05:00,37.96,37.96,37.83,37.84,131500.0,24.7303,24.7303,24.6456,24.6521,131500.0
2007-09-12 15:10:00,37.83,37.93,37.83,37.9,346800.0,24.6456,24.7107,24.6456,24.6912,346800.0
2007-09-12 15:15:00,37.89,37.93,37.85,37.92,405900.0,24.6847,24.7107,24.6586,24.7042,405900.0
2007-09-12 15:20:00,37.92,37.96,37.9,37.91,188600.0,24.7042,24.7303,24.6912,24.6977,188600.0
2007-09-12 15:25:00,37.9,37.94,37.9,37.9,83400.0,24.6912,24.7172,24.6912,24.6912,83400.0
2007-09-12 15:30:00,37.9,37.94,37.88,37.92,152200.0,24.6912,24.7172,24.6781,24.7042,152200.0
2007-09-12 15:35:00,37.91,37.91,37.84,37.87,177900.0,24.6977,24.6977,24.6521,24.6716,177900.0
2007-09-12 15:40:00,37.87,37.93,37.86,37.88,169900.0,24.6716,24.7107,24.6651,24.6781,169900.0
2007-09-12 15:45:00,37.89,37.97,37.89,37.92,246300.0,24.6847,24.7368,24.6847,24.7042,246300.0
2007-09-12 15:50:00,37.92,37.96,37.85,37.86,305400.0,24.7042,24.7303,24.6586,24.6651,305400.0
2007-09-12 15:55:00,37.87,37.87,37.8,37.86,646400.0,24.6716,24.6716,24.626,24.6651,646400.0
2007-09-13 09:30:00,39.25,39.3,39.05,39.2,1545500.0,25.5707,25.6032,25.4404,25.5381,1545500.0
2007-09-13 09:35:00,39.19,39.21,38.97,39.0,823600.0,25.5316,25.5446,25.3883,25.4078,823600.0
2007-09-13 09:40:00,38.99,39.0,38.48,38.5,860200.0,25.4013,25.4078,25.069,25.0821,860200.0
2007-09-13 09:45:00,38.49,38.7,38.45,38.63,1055300.0,25.0755,25.2124,25.0495,25.1667,1055300.0
2007-09-13 09:50:00,38.62,38.62,38.47,38.55,623200.0,25.1602,25.1602,25.0625,25.1146,623200.0
2007-09-13 09:55:00,38.55,38.55,38.38,38.47,759500.0,25.1146,25.1146,25.0039,25.0625,759500.0
2007-09-13 10:00:00,38.48,38.51,38.3,38.35,460100.0,25.069,25.0886,24.9518,24.9843,460100.0
2007-09-13 10:05:00,38.34,38.35,38.17,38.18,747900.0,24.9778,24.9843,24.8671,24.8736,747900.0
2007-09-13 10:10:00,38.18,38.27,38.16,38.19,599100.0,24.8736,24.9322,24.8606,24.8801,599100.0
2007-09-13 10:15:00,38.19,38.19,37.94,37.99,768400.0,24.8801,24.8801,24.7172,24.7498,768400.0
2007-09-13 10:20:00,37.99,38.16,37.97,38.16,758600.0,24.7498,24.8606,24.7368,24.8606,758600.0
2007-09-13 10:25:00,38.16,39.26,38.16,38.27,795600.0,24.8606,25.5772,24.8606,24.9322,795600.0
2007-09-13 10:30:00,38.27,38.34,38.16,38.3,544100.0,24.9322,24.9778,24.8606,24.9518,544100.0
2007-09-13 10:35:00,38.3,38.43,38.27,38.42,374400.0,24.9518,25.0365,24.9322,25.0299,374400.0
2007-09-13 10:40:00,38.42,38.43,38.22,38.25,272100.0,25.0299,25.0365,24.8996,24.9192,272100.0
2007-09-13 10:45:00,38.25,38.42,38.25,38.38,301600.0,24.9192,25.0299,24.9192,25.0039,301600.0
2007-09-13 10:50:00,38.38,38.5,38.35,38.42,342500.0,25.0039,25.0821,24.9843,25.0299,342500.0
2007-09-13 10:55:00,38.42,38.55,38.42,38.5,368600.0,25.0299,25.1146,25.0299,25.0821,368600.0
2007-09-13 11:00:00,38.5,38.55,38.47,38.5,459400.0,25.0821,25.1146,25.0625,25.0821,459400.0
2007-09-13 11:05:00,38.49,38.55,38.47,38.54,233600.0,25.0755,25.1146,25.0625,25.1081,233600.0
2007-09-13 11:10:00,38.54,38.72,38.54,38.72,742500.0,25.1081,25.2254,25.1081,25.2254,742500.0
2007-09-13 11:15:00,38.72,38.83,38.68,38.81,458000.0,25.2254,25.297,25.1993,25.284,458000.0
2007-09-13 11:20:00,38.8,38.98,38.65,38.96,397900.0,25.2775,25.3948,25.1798,25.3817,397900.0
2007-09-13 11:25:00,38.95,38.98,38.85,38.98,223500.0,25.3752,25.3948,25.3101,25.3948,223500.0
2007-09-13 11:30:00,38.97,39.0,38.94,38.95,379300.0,25.3883,25.4078,25.3687,25.3752,379300.0
2007-09-13 11:35:00,38.95,38.98,38.91,38.92,664500.0,25.3752,25.3948,25.3492,25.3557,664500.0
2007-09-13 11:40:00,38.92,39.08,38.9,39.01,881900.0,25.3557,25.4599,25.3427,25.4143,881900.0
2007-09-13 11:45:00,39.01,39.11,39.01,39.07,524500.0,25.4143,25.4795,25.4143,25.4534,524500.0
2007-09-13 11:50:00,39.06,39.19,39.06,39.11,826000.0,25.4469,25.5316,25.4469,25.4795,826000.0
2007-09-13 11:55:00,39.11,39.25,39.1,39.14,436100.0,25.4795,25.5707,25.4729,25.499,436100.0
2007-09-13 12:00:00,39.14,39.2,39.12,39.16,381600.0,25.499,25.5381,25.486,25.512,381600.0
2007-09-13 12:05:00,39.16,39.16,38.93,38.99,580900.0,25.512,25.512,25.3622,25.4013,580900.0
2007-09-13 12:10:00,38.99,38.99,38.94,38.98,210800.0,25.4013,25.4013,25.3687,25.3948,210800.0
2007-09-13 12:15:00,38.98,39.11,38.97,39.11,191300.0,25.3948,25.4795,25.3883,25.4795,191300.0
2007-09-13 12:20:00,39.11,39.19,39.08,39.12,393000.0,25.4795,25.5316,25.4599,25.486,393000.0
2007-09-13 12:25:00,39.12,39.27,39.07,39.26,400500.0,25.486,25.5837,25.4534,25.5772,400500.0
2007-09-13 12:30:00,39.26,39.4,39.26,39.38,324500.0,25.5772,25.6684,25.5772,25.6554,324500.0
2007-09-13 12:35:00,39.37,39.42,39.37,39.4,215000.0,25.6488,25.6814,25.6488,25.6684,215000.0
2007-09-13 12:40:00,39.4,39.41,39.29,39.32,214300.0,25.6684,25.6749,25.5967,25.6163,214300.0
2007-09-13 12:45:00,39.32,39.35,39.24,39.27,211900.0,25.6163,25.6358,25.5642,25.5837,211900.0
2007-09-13 12:50:00,39.27,39.27,39.16,39.23,213100.0,25.5837,25.5837,25.512,25.5576,213100.0
2007-09-13 12:55:00,39.23,39.3,39.17,39.18,209500.0,25.5576,25.6032,25.5186,25.5251,209500.0
2007-09-13 13:00:00,39.18,39.23,39.12,39.12,525600.0,25.5251,25.5576,25.486,25.486,525600.0
2007-09-13 13:05:00,39.12,39.19,39.03,39.18,440700.0,25.486,25.5316,25.4273,25.5251,440700.0
2007-09-13 13:10:00,39.17,39.19,39.16,39.18,430900.0,25.5186,25.5316,25.512,25.5251,430900.0
2007-09-13 13:15:00,39.18,39.25,39.18,39.24,201000.0,25.5251,25.5707,25.5251,25.5642,201000.0
2007-09-13 13:20:00,39.24,39.29,39.2,39.23,233500.0,25.5642,25.5967,25.5381,25.5576,233500.0
2007-09-13 13:25:00,39.23,39.26,39.2,39.23,152700.0,25.5576,25.5772,25.5381,25.5576,152700.0
2007-09-13 13:30:00,39.22,39.29,39.22,39.28,200500.0,25.5511,25.5967,25.5511,25.5902,200500.0
2007-09-13 13:35:00,39.27,39.29,39.2,39.21,156500.0,25.5837,25.5967,25.5381,25.5446,156500.0
2007-09-13 13:40:00,39.21,39.25,39.12,39.14,213100.0,25.5446,25.5707,25.486,25.499,213100.0
2007-09-13 13:45:00,39.14,39.21,39.11,39.18,123500.0,25.499,25.5446,25.4795,25.5251,123500.0
2007-09-13 13:50:00,39.18,39.18,39.09,39.11,145600.0,25.5251,25.5251,25.4664,25.4795,145600.0
2007-09-13 13:55:00,39.11,39.12,38.97,38.98,287700.0,25.4795,25.486,25.3883,25.3948,287700.0
2007-09-13 14:00:00,38.97,39.07,38.97,39.06,196400.0,25.3883,25.4534,25.3883,25.4469,196400.0
2007-09-13 14:05:00,39.06,39.06,38.94,38.97,166500.0,25.4469,25.4469,25.3687,25.3883,166500.0
2007-09-13 14:10:00,38.97,38.99,38.85,38.9,205100.0,25.3883,25.4013,25.3101,25.3427,205100.0
2007-09-13 14:15:00,38.9,38.9,38.76,38.78,212100.0,25.3427,25.3427,25.2514,25.2645,212100.0
2007-09-13 14:20:00,38.78,38.9,38.77,38.9,209400.0,25.2645,25.3427,25.258,25.3427,209400.0
2007-09-13 14:25:00,38.89,38.91,38.84,38.85,155600.0,25.3361,25.3492,25.3036,25.3101,155600.0
2007-09-13 14:30:00,38.85,38.92,38.84,38.88,148600.0,25.3101,25.3557,25.3036,25.3296,148600.0
2007-09-13 14:35:00,38.88,39.02,38.88,39.01,205400.0,25.3296,25.4208,25.3296,25.4143,205400.0
2007-09-13 14:40:00,39.0,39.13,38.98,39.13,187500.0,25.4078,25.4925,25.3948,25.4925,187500.0
2007-09-13 14:45:00,39.13,39.13,39.07,39.08,213700.0,25.4925,25.4925,25.4534,25.4599,213700.0
2007-09-13 14:50:00,39.07,39.12,39.05,39.11,201300.0,25.4534,25.486,25.4404,25.4795,201300.0
2007-09-13 14:55:00,39.11,39.16,39.09,39.15,286500.0,25.4795,25.512,25.4664,25.5055,286500.0
2007-09-13 15:00:00,39.16,39.21,39.14,39.17,313300.0,25.512,25.5446,25.499,25.5186,313300.0
2007-09-13 15:05:00,39.17,39.2,39.17,39.17,204800.0,25.5186,25.5381,25.5186,25.5186,204800.0
2007-09-13 15:10:00,39.17,39.23,39.17,39.2,278000.0,25.5186,25.5576,25.5186,25.5381,278000.0
2007-09-13 15:15:00,39.19,39.21,39.14,39.16,350300.0,25.5316,25.5446,25.499,25.512,350300.0
2007-09-13 15:20:00,39.15,39.23,39.13,39.2,340100.0,25.5055,25.5576,25.4925,25.5381,340100.0
2007-09-13 15:25:00,39.2,39.21,39.17,39.17,256300.0,25.5381,25.5446,25.5186,25.5186,256300.0
2007-09-13 15:30:00,39.17,39.27,39.17,39.26,402600.0,25.5186,25.5837,25.5186,25.5772,402600.0
2007-09-13 15:35:00,39.26,39.29,39.2,39.29,436700.0,25.5772,25.5967,25.5381,25.5967,436700.0
2007-09-13 15:40:00,39.29,39.35,39.24,39.24,667900.0,25.5967,25.6358,25.5642,25.5642,667900.0
2007-09-13 15:45:00,39.25,39.25,39.1,39.13,513900.0,25.5707,25.5707,25.4729,25.4925,513900.0
2007-09-13 15:50:00,39.12,39.18,39.12,39.14,509600.0,25.486,25.5251,25.486,25.499,509600.0
2007-09-13 15:55:00,39.14,39.2,39.11,39.14,735300.0,25.499,25.5381,25.4795,25.499,735300.0
2007-09-14 09:30:00,38.71,38.86,38.5,38.54,585100.0,25.2189,25.3166,25.0821,25.1081,585100.0
2007-09-14 09:35:00,38.54,38.55,38.28,38.35,500000.0,25.1081,25.1146,24.9387,24.9843,500000.0
2007-09-14 09:40:00,38.35,38.59,38.34,38.52,1629400.0,24.9843,25.1407,24.9778,25.0951,1629400.0
2007-09-14 09:45:00,38.52,38.69,38.51,38.67,322200.0,25.0951,25.2058,25.0886,25.1928,322200.0
2007-09-14 09:50:00,38.67,38.69,38.51,38.51,299100.0,25.1928,25.2058,25.0886,25.0886,299100.0
2007-09-14 09:55:00,38.51,38.59,38.43,38.51,308300.0,25.0886,25.1407,25.0365,25.0886,308300.0
2007-09-14 10:00:00,38.51,38.7,38.5,38.59,376700.0,25.0886,25.2124,25.0821,25.1407,376700.0
2007-09-14 10:05:00,38.59,38.7,38.55,38.64,360100.0,25.1407,25.2124,25.1146,25.1733,360100.0
2007-09-14 10:10:00,38.64,38.72,38.61,38.71,540800.0,25.1733,25.2254,25.1537,25.2189,540800.0
2007-09-14 10:15:00,38.71,38.88,38.69,38.78,289200.0,25.2189,25.3296,25.2058,25.2645,289200.0
2007-09-14 10:20:00,38.79,38.79,38.66,38.73,149600.0,25.271,25.271,25.1863,25.2319,149600.0
2007-09-14 10:25:00,38.74,38.83,38.73,38.82,130500.0,25.2384,25.297,25.2319,25.2905,130500.0
2007-09-14 10:30:00,38.81,39.0,38.8,38.93,348000.0,25.284,25.4078,25.2775,25.3622,348000.0
2007-09-14 10:35:00,38.92,39.01,38.89,38.89,235800.0,25.3557,25.4143,25.3361,25.3361,235800.0
2007-09-14 10:40:00,38.89,39.05,38.87,38.91,238600.0,25.3361,25.4404,25.3231,25.3492,238600.0
2007-09-14 10:45:00,38.91,39.17,38.9,39.14,246800.0,25.3492,25.5186,25.3427,25.499,246800.0
2007-09-14 10:50:00,39.14,39.14,38.93,38.94,87200.0,25.499,25.499,25.3622,25.3687,87200.0
2007-09-14 10:55:00,38.94,39.03,38.92,39.0,89300.0,25.3687,25.4273,25.3557,25.4078,89300.0
2007-09-14 11:00:00,39.01,39.1,38.95,39.09,159700.0,25.4143,25.4729,25.3752,25.4664,159700.0
2007-09-14 11:05:00,39.1,39.16,39.03,39.08,190600.0,25.4729,25.512,25.4273,25.4599,190600.0
2007-09-14 11:10:00,39.07,39.16,39.0,39.15,223800.0,25.4534,25.512,25.4078,25.5055,223800.0
2007-09-14 11:15:00,39.15,39.21,39.13,39.15,188600.0,25.5055,25.5446,25.4925,25.5055,188600.0
2007-09-14 11:20:00,39.15,39.26,39.13,39.21,266700.0,25.5055,25.5772,25.4925,25.5446,266700.0
2007-09-14 11:25:00,39.2,39.25,39.14,39.24,179100.0,25.5381,25.5707,25.499,25.5642,179100.0
2007-09-14 11:30:00,39.24,39.25,39.14,39.15,107200.0,25.5642,25.5707,25.499,25.5055,107200.0
2007-09-14 11:35:00,39.15,39.23,39.11,39.12,162200.0,25.5055,25.5576,25.4795,25.486,162200.0
2007-09-14 11:40:00,39.11,39.22,39.11,39.18,476000.0,25.4795,25.5511,25.4795,25.5251,476000.0
2007-09-14 11:45:00,39.18,39.18,39.09,39.13,117800.0,25.5251,25.5251,25.4664,25.4925,117800.0
2007-09-14 11:50:00,39.12,39.2,39.12,39.17,90000.0,25.486,25.5381,25.486,25.5186,90000.0
2007-09-14 11:55:00,39.17,39.24,39.16,39.16,189700.0,25.5186,25.5642,25.512,25.512,189700.0
2007-09-14 12:00:00,39.17,39.2,39.16,39.17,90400.0,25.5186,25.5381,25.512,25.5186,90400.0
2007-09-14 12:05:00,39.17,39.24,39.17,39.2,224100.0,25.5186,25.5642,25.5186,25.5381,224100.0
2007-09-14 12:10:00,39.2,39.25,39.16,39.16,80300.0,25.5381,25.5707,25.512,25.512,80300.0
2007-09-14 12:15:00,39.16,39.18,39.16,39.18,37500.0,25.512,25.5251,25.512,25.5251,37500.0
2007-09-14 12:20:00,39.18,39.25,39.17,39.24,129000.0,25.5251,25.5707,25.5186,25.5642,129000.0
2007-09-14 12:25:00,39.24,39.27,39.22,39.27,130000.0,25.5642,25.5837,25.5511,25.5837,130000.0
2007-09-14 12:30:00,39.27,39.29,39.22,39.25,95000.0,25.5837,25.5967,25.5511,25.5707,95000.0
2007-09-14 12:35:00,39.24,39.3,39.23,39.28,124200.0,25.5642,25.6032,25.5576,25.5902,124200.0
2007-09-14 12:40:00,39.27,39.28,39.23,39.26,119400.0,25.5837,25.5902,25.5576,25.5772,119400.0
2007-09-14 12:45:00,39.26,39.29,39.21,39.24,118800.0,25.5772,25.5967,25.5446,25.5642,118800.0
2007-09-14 12:50:00,39.24,39.26,39.21,39.22,77200.0,25.5642,25.5772,25.5446,25.5511,77200.0
2007-09-14 12:55:00,39.22,39.3,39.21,39.26,107700.0,25.5511,25.6032,25.5446,25.5772,107700.0
2007-09-14 13:00:00,39.26,39.28,39.21,39.23,78800.0,25.5772,25.5902,25.5446,25.5576,78800.0
2007-09-14 13:05:00,39.22,39.29,39.21,39.27,128000.0,25.5511,25.5967,25.5446,25.5837,128000.0
2007-09-14 13:10:00,39.28,39.34,39.25,39.34,139800.0,25.5902,25.6293,25.5707,25.6293,139800.0
2007-09-14 13:15:00,39.34,39.36,39.29,39.34,111500.0,25.6293,25.6423,25.5967,25.6293,111500.0
2007-09-14 13:20:00,39.34,39.42,39.33,39.4,185600.0,25.6293,25.6814,25.6228,25.6684,185600.0
2007-09-14 13:25:00,39.41,39.5,39.39,39.49,149300.0,25.6749,25.7335,25.6619,25.727,149300.0
2007-09-14 13:30:00,39.5,39.5,39.44,39.49,260700.0,25.7335,25.7335,25.6945,25.727,260700.0
2007-09-14 13:35:00,39.49,39.49,39.39,39.41,121900.0,25.727,25.727,25.6619,25.6749,121900.0
2007-09-14 13:40:00,39.41,39.46,39.4,39.46,111800.0,25.6749,25.7075,25.6684,25.7075,111800.0
2007-09-14 13:45:00,39.46,39.58,39.45,39.57,214200.0,25.7075,25.7857,25.701,25.7791,214200.0
2007-09-14 13:50:00,39.58,39.64,39.57,39.57,134400.0,25.7857,25.8247,25.7791,25.7791,134400.0
2007-09-14 13:55:00,39.57,39.68,39.57,39.67,307000.0,25.7791,25.8508,25.7791,25.8443,307000.0
2007-09-14 14:00:00,39.68,39.74,39.63,39.63,176900.0,25.8508,25.8899,25.8182,25.8182,176900.0
2007-09-14 14:05:00,39.63,39.64,39.52,39.55,142600.0,25.8182,25.8247,25.7466,25.7661,142600.0
2007-09-14 14:10:00,39.55,39.62,39.49,39.6,174900.0,25.7661,25.8117,25.727,25.7987,174900.0
2007-09-14 14:15:00,39.61,39.65,39.58,39.6,108500.0,25.8052,25.8313,25.7857,25.7987,108500.0
2007-09-14 14:20:00,39.6,39.61,39.58,39.61,79800.0,25.7987,25.8052,25.7857,25.8052,79800.0
2007-09-14 14:25:00,39.6,39.65,39.6,39.62,95600.0,25.7987,25.8313,25.7987,25.8117,95600.0
2007-09-14 14:30:00,39.62,39.66,39.6,39.66,74100.0,25.8117,25.8378,25.7987,25.8378,74100.0
2007-09-14 14:35:00,39.65,39.66,39.57,39.58,89500.0,25.8313,25.8378,25.7791,25.7857,89500.0
2007-09-14 14:40:00,39.58,39.64,39.58,39.63,127600.0,25.7857,25.8247,25.7857,25.8182,127600.0
2007-09-14 14:45:00,39.63,39.63,39.55,39.55,73600.0,25.8182,25.8182,25.7661,25.7661,73600.0
2007-09-14 14:50:00,39.55,39.58,39.47,39.47,161000.0,25.7661,25.7857,25.714,25.714,161000.0
2007-09-14 14:55:00,39.47,39.5,39.42,39.45,164700.0,25.714,25.7335,25.6814,25.701,164700.0
2007-09-14 15:00:00,39.45,39.53,39.44,39.52,137600.0,25.701,25.7531,25.6945,25.7466,137600.0
2007-09-14 15:05:00,39.53,39.53,39.43,39.5,134100.0,25.7531,25.7531,25.6879,25.7335,134100.0
2007-09-14 15:10:00,39.5,39.56,39.47,39.52,178000.0,25.7335,25.7726,25.714,25.7466,178000.0
2007-09-14 15:15:00,39.52,39.55,39.5,39.51,224100.0,25.7466,25.7661,25.7335,25.7401,224100.0
2007-09-14 15:20:00,39.51,39.59,39.5,39.56,1325900.0,25.7401,25.7922,25.7335,25.7726,1325900.0
2007-09-14 15:25:00,39.57,39.65,39.54,39.55,300100.0,25.7791,25.8313,25.7596,25.7661,300100.0
2007-09-14 15:30:00,39.54,39.55,39.5,39.54,257300.0,25.7596,25.7661,25.7335,25.7596,257300.0
2007-09-14 15:35:00,39.53,39.55,39.49,39.55,165600.0,25.7531,25.7661,25.727,25.7661,165600.0
2007-09-14 15:40:00,39.55,39.56,39.5,39.51,148400.0,25.7661,25.7726,25.7335,25.7401,148400.0
2007-09-14 15:45:00,39.52,39.52,39.47,39.47,145500.0,25.7466,25.7466,25.714,25.714,145500.0
2007-09-14 15:50:00,39.47,39.51,39.44,39.48,262400.0,25.714,25.7401,25.6945,25.7205,262400.0
2007-09-14 15:55:00,39.48,39.51,39.41,39.41,1047000.0,25.7205,25.7401,25.6749,25.6749,1047000.0
2007-09-17 09:30:00,39.12,39.18,38.95,39.1,378000.0,25.486,25.5251,25.3752,25.4729,378000.0
2007-09-17 09:35:00,39.11,39.17,38.97,39.06,270400.0,25.4795,25.5186,25.3883,25.4469,270400.0
2007-09-17 09:40:00,39.08,39.14,38.95,39.0,295300.0,25.4599,25.499,25.3752,25.4078,295300.0
2007-09-17 09:45:00,39.01,39.04,38.92,38.99,188400.0,25.4143,25.4339,25.3557,25.4013,188400.0
2007-09-17 09:50:00,39.0,39.0,38.83,38.9,190700.0,25.4078,25.4078,25.297,25.3427,190700.0
2007-09-17 09:55:00,38.9,39.02,38.87,38.99,101100.0,25.3427,25.4208,25.3231,25.4013,101100.0
2007-09-17 10:00:00,38.99,39.06,38.98,39.05,93900.0,25.4013,25.4469,25.3948,25.4404,93900.0
2007-09-17 10:05:00,39.04,39.12,39.04,39.07,227000.0,25.4339,25.486,25.4339,25.4534,227000.0
2007-09-17 10:10:00,39.08,39.1,39.0,39.01,102700.0,25.4599,25.4729,25.4078,25.4143,102700.0
2007-09-17 10:15:00,39.02,39.15,39.01,39.11,167600.0,25.4208,25.5055,25.4143,25.4795,167600.0
2007-09-17 10:20:00,39.11,39.16,39.09,39.13,126900.0,25.4795,25.512,25.4664,25.4925,126900.0
2007-09-17 10:25:00,39.13,39.15,39.05,39.06,151200.0,25.4925,25.5055,25.4404,25.4469,151200.0
2007-09-17 10:30:00,39.06,39.06,38.95,39.0,209000.0,25.4469,25.4469,25.3752,25.4078,209000.0
2007-09-17 10:35:00,39.01,39.12,38.95,38.99,146300.0,25.4143,25.486,25.3752,25.4013,146300.0
2007-09-17 10:40:00,39.0,39.03,38.96,38.96,240500.0,25.4078,25.4273,25.3817,25.3817,240500.0
2007-09-17 10:45:00,38.96,39.0,38.92,38.96,158000.0,25.3817,25.4078,25.3557,25.3817,158000.0
2007-09-17 10:50:00,38.96,39.03,38.92,38.94,237500.0,25.3817,25.4273,25.3557,25.3687,237500.0
2007-09-17 10:55:00,38.94,38.99,38.92,38.97,78800.0,25.3687,25.4013,25.3557,25.3883,78800.0
2007-09-17 11:00:00,38.96,39.02,38.95,39.01,358400.0,25.3817,25.4208,25.3752,25.4143,358400.0
2007-09-17 11:05:00,39.0,39.07,38.98,39.06,173500.0,25.4078,25.4534,25.3948,25.4469,173500.0
2007-09-17 11:10:00,39.05,39.07,39.02,39.04,101400.0,25.4404,25.4534,25.4208,25.4339,101400.0
2007-09-17 11:15:00,39.04,39.05,38.98,38.99,37500.0,25.4339,25.4404,25.3948,25.4013,37500.0
2007-09-17 11:20:00,38.99,39.0,38.85,38.86,89600.0,25.4013,25.4078,25.3101,25.3166,89600.0
2007-09-17 11:25:00,38.86,38.95,38.85,38.92,130200.0,25.3166,25.3752,25.3101,25.3557,130200.0
2007-09-17 11:30:00,38.93,38.94,38.85,38.9,121900.0,25.3622,25.3687,25.3101,25.3427,121900.0
2007-09-17 11:35:00,38.92,38.94,38.85,38.85,42900.0,25.3557,25.3687,25.3101,25.3101,42900.0
2007-09-17 11:40:00,38.86,38.93,38.84,38.87,178700.0,25.3166,25.3622,25.3036,25.3231,178700.0
2007-09-17 11:45:00,38.87,38.92,38.84,38.9,121100.0,25.3231,25.3557,25.3036,25.3427,121100.0
2007-09-17 11:50:00,38.9,38.95,38.85,38.92,95600.0,25.3427,25.3752,25.3101,25.3557,95600.0
2007-09-17 11:55:00,38.92,38.94,38.89,38.93,39700.0,25.3557,25.3687,25.3361,25.3622,39700.0
2007-09-17 12:00:00,38.93,39.01,38.86,39.01,141500.0,25.3622,25.4143,25.3166,25.4143,141500.0
2007-09-17 12:05:00,39.0,39.02,38.91,39.01,73900.0,25.4078,25.4208,25.3492,25.4143,73900.0
2007-09-17 12:10:00,39.01,39.04,38.99,39.02,110800.0,25.4143,25.4339,25.4013,25.4208,110800.0
2007-09-17 12:15:00,39.03,39.05,38.98,38.98,31700.0,25.4273,25.4404,25.3948,25.3948,31700.0
2007-09-17 12:20:00,38.99,39.0,38.94,38.94,50500.0,25.4013,25.4078,25.3687,25.3687,50500.0
2007-09-17 12:25:00,38.93,39.01,38.92,38.98,77700.0,25.3622,25.4143,25.3557,25.3948,77700.0
2007-09-17 12:30:00,38.98,38.99,38.93,38.96,75000.0,25.3948,25.4013,25.3622,25.3817,75000.0
2007-09-17 12:35:00,38.96,39.07,38.95,39.04,132600.0,25.3817,25.4534,25.3752,25.4339,132600.0
2007-09-17 12:40:00,39.03,39.06,39.0,39.06,83900.0,25.4273,25.4469,25.4078,25.4469,83900.0
2007-09-17 12:45:00,39.05,39.07,39.03,39.03,57900.0,25.4404,25.4534,25.4273,25.4273,57900.0
2007-09-17 12:50:00,39.03,39.1,39.0,39.06,167000.0,25.4273,25.4729,25.4078,25.4469,167000.0
2007-09-17 12:55:00,39.06,39.14,39.05,39.13,99000.0,25.4469,25.499,25.4404,25.4925,99000.0
2007-09-17 13:00:00,39.13,39.23,39.09,39.22,132300.0,25.4925,25.5576,25.4664,25.5511,132300.0
2007-09-17 13:05:00,39.23,39.23,39.19,39.2,88500.0,25.5576,25.5576,25.5316,25.5381,88500.0
2007-09-17 13:10:00,39.19,39.25,39.18,39.23,100200.0,25.5316,25.5707,25.5251,25.5576,100200.0
2007-09-17 13:15:00,39.24,39.25,39.15,39.17,57400.0,25.5642,25.5707,25.5055,25.5186,57400.0
2007-09-17 13:20:00,39.17,39.17,39.09,39.09,52900.0,25.5186,25.5186,25.4664,25.4664,52900.0
2007-09-17 13:25:00,39.09,39.09,39.05,39.06,34500.0,25.4664,25.4664,25.4404,25.4469,34500.0
2007-09-17 13:30:00,39.05,39.06,39.0,39.03,110000.0,25.4404,25.4469,25.4078,25.4273,110000.0
2007-09-17 13:35:00,39.03,39.03,38.99,39.02,51500.0,25.4273,25.4273,25.4013,25.4208,51500.0
2007-09-17 13:40:00,39.02,39.13,38.99,39.13,83500.0,25.4208,25.4925,25.4013,25.4925,83500.0
2007-09-17 13:45:00,39.13,39.14,39.07,39.08,66800.0,25.4925,25.499,25.4534,25.4599,66800.0
2007-09-17 13:50:00,39.08,39.1,39.03,39.07,109100.0,25.4599,25.4729,25.4273,25.4534,109100.0
2007-09-17 13:55:00,39.06,39.12,39.03,39.07,435700.0,25.4469,25.486,25.4273,25.4534,435700.0
2007-09-17 14:00:00,39.07,39.11,39.05,39.06,93000.0,25.4534,25.4795,25.4404,25.4469,93000.0
2007-09-17 14:05:00,39.06,39.06,38.96,38.96,74300.0,25.4469,25.4469,25.3817,25.3817,74300.0
2007-09-17 14:10:00,38.96,39.01,38.95,38.99,119500.0,25.3817,25.4143,25.3752,25.4013,119500.0
2007-09-17 14:15:00,38.98,39.03,38.95,39.0,127800.0,25.3948,25.4273,25.3752,25.4078,127800.0
2007-09-17 14:20:00,39.0,39.04,38.95,39.03,127500.0,25.4078,25.4339,25.3752,25.4273,127500.0
2007-09-17 14:25:00,39.04,39.11,39.03,39.07,128300.0,25.4339,25.4795,25.4273,25.4534,128300.0
2007-09-17 14:30:00,39.08,39.1,39.04,39.09,95800.0,25.4599,25.4729,25.4339,25.4664,95800.0
2007-09-17 14:35:00,39.09,39.11,39.03,39.03,70500.0,25.4664,25.4795,25.4273,25.4273,70500.0
2007-09-17 14:40:00,39.04,39.05,39.0,39.01,55200.0,25.4339,25.4404,25.4078,25.4143,55200.0
2007-09-17 14:45:00,39.0,39.01,38.94,38.96,110400.0,25.4078,25.4143,25.3687,25.3817,110400.0
2007-09-17 14:50:00,38.95,38.96,38.95,38.95,51600.0,25.3752,25.3817,25.3752,25.3752,51600.0
2007-09-17 14:55:00,38.95,38.99,38.95,38.97,88300.0,25.3752,25.4013,25.3752,25.3883,88300.0
2007-09-17 15:00:00,38.97,38.98,38.96,38.96,98400.0,25.3883,25.3948,25.3817,25.3817,98400.0
2007-09-17 15:05:00,38.96,38.98,38.95,38.98,52800.0,25.3817,25.3948,25.3752,25.3948,52800.0
2007-09-17 15:10:00,38.98,39.05,38.98,39.03,98700.0,25.3948,25.4404,25.3948,25.4273,98700.0
2007-09-17 15:15:00,39.03,39.03,38.98,39.0,176300.0,25.4273,25.4273,25.3948,25.4078,176300.0
2007-09-17 15:20:00,39.0,39.02,38.97,39.0,128600.0,25.4078,25.4208,25.3883,25.4078,128600.0
2007-09-17 15:25:00,38.99,39.02,38.95,38.95,137700.0,25.4013,25.4208,25.3752,25.3752,137700.0
2007-09-17 15:30:00,38.95,39.0,38.95,38.99,115100.0,25.3752,25.4078,25.3752,25.4013,115100.0
2007-09-17 15:35:00,38.98,38.99,38.96,38.97,148800.0,25.3948,25.4013,25.3817,25.3883,148800.0
2007-09-17 15:40:00,38.96,38.97,38.95,38.95,168400.0,25.3817,25.3883,25.3752,25.3752,168400.0
2007-09-17 15:45:00,38.96,39.01,38.95,39.01,292900.0,25.3817,25.4143,25.3752,25.4143,292900.0
2007-09-17 15:50:00,39.0,39.0,38.96,38.97,242900.0,25.4078,25.4078,25.3817,25.3883,242900.0
2007-09-17 15:55:00,38.98,39.02,38.97,39.01,517500.0,25.3948,25.4208,25.3883,25.4143,517500.0
2007-09-18 09:30:00,39.24,39.4,39.16,39.36,210500.0,25.5642,25.6684,25.512,25.6423,210500.0
2007-09-18 09:35:00,39.35,39.35,39.17,39.18,148400.0,25.6358,25.6358,25.5186,25.5251,148400.0
2007-09-18 09:40:00,39.18,39.25,39.15,39.21,96700.0,25.5251,25.5707,25.5055,25.5446,96700.0
2007-09-18 09:45:00,39.2,39.21,39.0,39.08,209200.0,25.5381,25.5446,25.4078,25.4599,209200.0
2007-09-18 09:50:00,39.07,39.07,38.95,39.0,138700.0,25.4534,25.4534,25.3752,25.4078,138700.0
2007-09-18 09:55:00,39.0,39.0,38.87,38.92,163500.0,25.4078,25.4078,25.3231,25.3557,163500.0
2007-09-18 10:00:00,38.92,38.92,38.75,38.79,241000.0,25.3557,25.3557,25.2449,25.271,241000.0
2007-09-18 10:05:00,38.79,38.84,38.78,38.84,286600.0,25.271,25.3036,25.2645,25.3036,286600.0
2007-09-18 10:10:00,38.83,38.85,38.79,38.8,215000.0,25.297,25.3101,25.271,25.2775,215000.0
2007-09-18 10:15:00,38.81,38.81,38.72,38.73,392800.0,25.284,25.284,25.2254,25.2319,392800.0
2007-09-18 10:20:00,38.73,38.8,38.72,38.8,95400.0,25.2319,25.2775,25.2254,25.2775,95400.0
2007-09-18 10:25:00,38.8,39.0,38.79,38.98,200600.0,25.2775,25.4078,25.271,25.3948,200600.0
2007-09-18 10:30:00,38.98,39.01,38.93,39.01,222800.0,25.3948,25.4143,25.3622,25.4143,222800.0
2007-09-18 10:35:00,39.01,39.01,38.93,38.93,89300.0,25.4143,25.4143,25.3622,25.3622,89300.0
2007-09-18 10:40:00,38.93,39.0,38.92,38.96,124000.0,25.3622,25.4078,25.3557,25.3817,124000.0
2007-09-18 10:45:00,38.97,39.04,38.97,38.99,203100.0,25.3883,25.4339,25.3883,25.4013,203100.0
2007-09-18 10:50:00,38.98,39.01,38.97,39.01,55700.0,25.3948,25.4143,25.3883,25.4143,55700.0
2007-09-18 10:55:00,39.01,39.01,39.0,39.0,54500.0,25.4143,25.4143,25.4078,25.4078,54500.0
2007-09-18 11:00:00,39.0,39.21,39.0,39.21,230400.0,25.4078,25.5446,25.4078,25.5446,230400.0
2007-09-18 11:05:00,39.21,39.24,39.1,39.2,185200.0,25.5446,25.5642,25.4729,25.5381,185200.0
2007-09-18 11:10:00,39.2,39.24,39.16,39.24,101600.0,25.5381,25.5642,25.512,25.5642,101600.0
2007-09-18 11:15:00,39.24,39.29,39.13,39.13,102500.0,25.5642,25.5967,25.4925,25.4925,102500.0
2007-09-18 11:20:00,39.14,39.15,39.1,39.12,80400.0,25.499,25.5055,25.4729,25.486,80400.0
2007-09-18 11:25:00,39.13,39.14,39.06,39.06,51200.0,25.4925,25.499,25.4469,25.4469,51200.0
2007-09-18 11:30:00,39.06,39.14,39.04,39.13,71300.0,25.4469,25.499,25.4339,25.4925,71300.0
2007-09-18 11:35:00,39.13,39.15,39.11,39.14,81100.0,25.4925,25.5055,25.4795,25.499,81100.0
2007-09-18 11:40:00,39.13,39.14,39.12,39.12,52800.0,25.4925,25.499,25.486,25.486,52800.0
2007-09-18 11:45:00,39.13,39.2,39.12,39.2,113100.0,25.4925,25.5381,25.486,25.5381,113100.0
2007-09-18 11:50:00,39.2,39.24,39.15,39.23,187400.0,25.5381,25.5642,25.5055,25.5576,187400.0
2007-09-18 11:55:00,39.23,39.25,39.17,39.17,100600.0,25.5576,25.5707,25.5186,25.5186,100600.0
2007-09-18 12:00:00,39.17,39.24,39.17,39.22,128300.0,25.5186,25.5642,25.5186,25.5511,128300.0
2007-09-18 12:05:00,39.22,39.24,39.18,39.22,59500.0,25.5511,25.5642,25.5251,25.5511,59500.0
2007-09-18 12:10:00,39.22,39.22,39.18,39.21,35200.0,25.5511,25.5511,25.5251,25.5446,35200.0
2007-09-18 12:15:00,39.21,39.22,39.2,39.21,38200.0,25.5446,25.5511,25.5381,25.5446,38200.0
2007-09-18 12:20:00,39.2,39.21,39.2,39.21,46400.0,25.5381,25.5446,25.5381,25.5446,46400.0
2007-09-18 12:25:00,39.2,39.21,39.2,39.21,17800.0,25.5381,25.5446,25.5381,25.5446,17800.0
2007-09-18 12:30:00,39.2,39.24,39.18,39.23,62600.0,25.5381,25.5642,25.5251,25.5576,62600.0
2007-09-18 12:35:00,39.25,39.26,39.21,39.24,101700.0,25.5707,25.5772,25.5446,25.5642,101700.0
2007-09-18 12:40:00,39.24,39.34,39.24,39.34,101300.0,25.5642,25.6293,25.5642,25.6293,101300.0
2007-09-18 12:45:00,39.34,39.37,39.32,39.34,62800.0,25.6293,25.6488,25.6163,25.6293,62800.0
2007-09-18 12:50:00,39.34,39.34,39.3,39.3,76100.0,25.6293,25.6293,25.6032,25.6032,76100.0
2007-09-18 12:55:00,39.3,39.31,39.29,39.3,82200.0,25.6032,25.6098,25.5967,25.6032,82200.0
2007-09-18 13:00:00,39.3,39.33,39.3,39.33,84400.0,25.6032,25.6228,25.6032,25.6228,84400.0
2007-09-18 13:05:00,39.32,39.33,39.2,39.21,142900.0,25.6163,25.6228,25.5381,25.5446,142900.0
2007-09-18 13:10:00,39.2,39.29,39.2,39.28,87900.0,25.5381,25.5967,25.5381,25.5902,87900.0
2007-09-18 13:15:00,39.28,39.33,39.25,39.32,75600.0,25.5902,25.6228,25.5707,25.6163,75600.0
2007-09-18 13:20:00,39.32,39.32,39.24,39.3,77800.0,25.6163,25.6163,25.5642,25.6032,77800.0
2007-09-18 13:25:00,39.3,39.33,39.28,39.32,80300.0,25.6032,25.6228,25.5902,25.6163,80300.0
2007-09-18 13:30:00,39.32,39.33,39.29,39.3,39200.0,25.6163,25.6228,25.5967,25.6032,39200.0
2007-09-18 13:35:00,39.31,39.31,39.26,39.27,1029300.0,25.6098,25.6098,25.5772,25.5837,1029300.0
2007-09-18 13:40:00,39.27,39.31,39.26,39.29,83000.0,25.5837,25.6098,25.5772,25.5967,83000.0
2007-09-18 13:45:00,39.29,39.29,39.22,39.25,144100.0,25.5967,25.5967,25.5511,25.5707,144100.0
2007-09-18 13:50:00,39.25,39.26,39.2,39.2,111400.0,25.5707,25.5772,25.5381,25.5381,111400.0
2007-09-18 13:55:00,39.2,39.23,39.2,39.23,46100.0,25.5381,25.5576,25.5381,25.5576,46100.0
2007-09-18 14:00:00,39.23,39.24,39.2,39.21,72000.0,25.5576,25.5642,25.5381,25.5446,72000.0
2007-09-18 14:05:00,39.22,39.22,39.13,39.15,81700.0,25.5511,25.5511,25.4925,25.5055,81700.0
2007-09-18 14:10:00,39.15,39.2,39.04,39.11,131900.0,25.5055,25.5381,25.4339,25.4795,131900.0
2007-09-18 14:15:00,39.11,39.56,39.09,39.42,1148300.0,25.4795,25.7726,25.4664,25.6814,1148300.0
2007-09-18 14:20:00,39.42,39.48,39.31,39.33,574500.0,25.6814,25.7205,25.6098,25.6228,574500.0
2007-09-18 14:25:00,39.33,39.46,39.3,39.43,349600.0,25.6228,25.7075,25.6032,25.6879,349600.0
2007-09-18 14:30:00,39.43,39.49,39.4,39.41,447300.0,25.6879,25.727,25.6684,25.6749,447300.0
2007-09-18 14:35:00,39.42,39.51,39.4,39.49,565300.0,25.6814,25.7401,25.6684,25.727,565300.0
2007-09-18 14:40:00,39.49,39.51,39.36,39.38,604100.0,25.727,25.7401,25.6423,25.6554,604100.0
2007-09-18 14:45:00,39.38,39.38,39.27,39.33,267400.0,25.6554,25.6554,25.5837,25.6228,267400.0
2007-09-18 14:50:00,39.33,39.4,39.31,39.37,241100.0,25.6228,25.6684,25.6098,25.6488,241100.0
2007-09-18 14:55:00,39.37,39.5,39.37,39.46,564300.0,25.6488,25.7335,25.6488,25.7075,564300.0
2007-09-18 15:00:00,39.46,39.47,39.39,39.46,385800.0,25.7075,25.714,25.6619,25.7075,385800.0
2007-09-18 15:05:00,39.46,39.5,39.43,39.43,523900.0,25.7075,25.7335,25.6879,25.6879,523900.0
2007-09-18 15:10:00,39.43,39.5,39.42,39.46,710500.0,25.6879,25.7335,25.6814,25.7075,710500.0
2007-09-18 15:15:00,39.46,39.48,39.41,39.46,291700.0,25.7075,25.7205,25.6749,25.7075,291700.0
2007-09-18 15:20:00,39.47,39.5,39.46,39.47,153600.0,25.714,25.7335,25.7075,25.714,153600.0
2007-09-18 15:25:00,39.46,39.48,39.43,39.47,344800.0,25.7075,25.7205,25.6879,25.714,344800.0
2007-09-18 15:30:00,39.47,39.55,39.44,39.51,492200.0,25.714,25.7661,25.6945,25.7401,492200.0
2007-09-18 15:35:00,39.51,39.59,39.49,39.53,349400.0,25.7401,25.7922,25.727,25.7531,349400.0
2007-09-18 15:40:00,39.52,39.64,39.5,39.56,524100.0,25.7466,25.8247,25.7335,25.7726,524100.0
2007-09-18 15:45:00,39.57,39.65,39.53,39.58,360800.0,25.7791,25.8313,25.7531,25.7857,360800.0
2007-09-18 15:50:00,39.58,39.62,39.54,39.56,464600.0,25.7857,25.8117,25.7596,25.7726,464600.0
2007-09-18 15:55:00,39.56,39.8,39.55,39.77,1027300.0,25.7726,25.929,25.7661,25.9094,1027300.0
2007-09-19 09:30:00,39.88,40.0,39.75,39.82,343600.0,25.9811,26.0593,25.8964,25.942,343600.0
2007-09-19 09:35:00,39.81,39.82,39.33,39.33,313600.0,25.9355,25.942,25.6228,25.6228,313600.0
2007-09-19 09:40:00,39.33,39.51,39.25,39.37,331000.0,25.6228,25.7401,25.5707,25.6488,331000.0
2007-09-19 09:45:00,39.38,39.7,39.37,39.63,303400.0,25.6554,25.8638,25.6488,25.8182,303400.0
2007-09-19 09:50:00,39.63,39.7,39.56,39.66,174200.0,25.8182,25.8638,25.7726,25.8378,174200.0
2007-09-19 09:55:00,39.66,39.7,39.63,39.69,173500.0,25.8378,25.8638,25.8182,25.8573,173500.0
2007-09-19 10:00:00,39.69,39.75,39.6,39.71,373800.0,25.8573,25.8964,25.7987,25.8704,373800.0
2007-09-19 10:05:00,39.71,39.87,39.64,39.85,775700.0,25.8704,25.9746,25.8247,25.9616,775700.0
2007-09-19 10:10:00,39.86,39.96,39.85,39.89,229600.0,25.9681,26.0332,25.9616,25.9876,229600.0
2007-09-19 10:15:00,39.89,39.89,39.77,39.78,143000.0,25.9876,25.9876,25.9094,25.916,143000.0
2007-09-19 10:20:00,39.78,39.92,39.77,39.86,313000.0,25.916,26.0072,25.9094,25.9681,313000.0
2007-09-19 10:25:00,39.86,39.91,39.83,39.86,232100.0,25.9681,26.0006,25.9485,25.9681,232100.0
2007-09-19 10:30:00,39.86,39.88,39.8,39.81,291700.0,25.9681,25.9811,25.929,25.9355,291700.0
2007-09-19 10:35:00,39.81,39.93,39.81,39.92,448500.0,25.9355,26.0137,25.9355,26.0072,448500.0
2007-09-19 10:40:00,39.92,39.93,39.81,39.85,353700.0,26.0072,26.0137,25.9355,25.9616,353700.0
2007-09-19 10:45:00,39.86,39.89,39.81,39.86,145300.0,25.9681,25.9876,25.9355,25.9681,145300.0
2007-09-19 10:50:00,39.86,40.0,39.85,39.98,156400.0,25.9681,26.0593,25.9616,26.0463,156400.0
2007-09-19 10:55:00,39.98,40.13,39.98,40.1,419700.0,26.0463,26.144,26.0463,26.1244,419700.0
2007-09-19 11:00:00,40.1,40.12,40.05,40.07,264900.0,26.1244,26.1375,26.0919,26.1049,264900.0
2007-09-19 11:05:00,40.06,40.09,40.02,40.08,149700.0,26.0984,26.1179,26.0723,26.1114,149700.0
2007-09-19 11:10:00,40.07,40.08,40.01,40.03,129800.0,26.1049,26.1114,26.0658,26.0788,129800.0
2007-09-19 11:15:00,40.03,40.17,40.02,40.15,309300.0,26.0788,26.17,26.0723,26.157,309300.0
2007-09-19 11:20:00,40.15,40.24,40.12,40.18,201200.0,26.157,26.2156,26.1375,26.1765,201200.0
2007-09-19 11:25:00,40.18,40.23,40.16,40.19,133200.0,26.1765,26.2091,26.1635,26.1831,133200.0
2007-09-19 11:30:00,40.2,40.21,40.11,40.14,212800.0,26.1896,26.1961,26.1309,26.1505,212800.0
2007-09-19 11:35:00,40.14,40.15,40.03,40.08,142100.0,26.1505,26.157,26.0788,26.1114,142100.0
2007-09-19 11:40:00,40.08,40.08,40.0,40.05,277900.0,26.1114,26.1114,26.0593,26.0919,277900.0
2007-09-19 11:45:00,40.05,40.06,40.02,40.04,132300.0,26.0919,26.0984,26.0723,26.0853,132300.0
2007-09-19 11:50:00,40.05,40.07,40.04,40.06,182200.0,26.0919,26.1049,26.0853,26.0984,182200.0
2007-09-19 11:55:00,40.06,40.09,40.05,40.09,100100.0,26.0984,26.1179,26.0919,26.1179,100100.0
2007-09-19 12:00:00,40.08,40.12,40.08,40.11,145400.0,26.1114,26.1375,26.1114,26.1309,145400.0
2007-09-19 12:05:00,40.11,40.19,40.11,40.19,79500.0,26.1309,26.1831,26.1309,26.1831,79500.0
2007-09-19 12:10:00,40.19,40.2,40.15,40.17,121800.0,26.1831,26.1896,26.157,26.17,121800.0
2007-09-19 12:15:00,40.16,40.17,40.11,40.11,86300.0,26.1635,26.17,26.1309,26.1309,86300.0
2007-09-19 12:20:00,40.11,40.12,40.04,40.1,103700.0,26.1309,26.1375,26.0853,26.1244,103700.0
2007-09-19 12:25:00,40.09,40.2,40.09,40.17,87100.0,26.1179,26.1896,26.1179,26.17,87100.0
2007-09-19 12:30:00,40.17,40.2,40.14,40.14,122600.0,26.17,26.1896,26.1505,26.1505,122600.0
2007-09-19 12:35:00,40.14,40.18,40.08,40.08,60800.0,26.1505,26.1765,26.1114,26.1114,60800.0
2007-09-19 12:40:00,40.08,40.11,40.04,40.11,44000.0,26.1114,26.1309,26.0853,26.1309,44000.0
2007-09-19 12:45:00,40.1,40.12,40.06,40.12,71700.0,26.1244,26.1375,26.0984,26.1375,71700.0
2007-09-19 12:50:00,40.12,40.13,40.1,40.12,48000.0,26.1375,26.144,26.1244,26.1375,48000.0
2007-09-19 12:55:00,40.12,40.16,40.12,40.12,74900.0,26.1375,26.1635,26.1375,26.1375,74900.0
2007-09-19 13:00:00,40.13,40.13,40.03,40.04,123600.0,26.144,26.144,26.0788,26.0853,123600.0
2007-09-19 13:05:00,40.04,40.04,39.94,39.98,99000.0,26.0853,26.0853,26.0202,26.0463,99000.0
2007-09-19 13:10:00,40.0,40.07,40.0,40.01,58000.0,26.0593,26.1049,26.0593,26.0658,58000.0
2007-09-19 13:15:00,40.01,40.02,39.95,39.97,90200.0,26.0658,26.0723,26.0267,26.0397,90200.0
2007-09-19 13:20:00,39.97,39.98,39.93,39.94,49200.0,26.0397,26.0463,26.0137,26.0202,49200.0
2007-09-19 13:25:00,39.93,39.96,39.88,39.9,71200.0,26.0137,26.0332,25.9811,25.9941,71200.0
2007-09-19 13:30:00,39.9,39.92,39.84,39.87,68800.0,25.9941,26.0072,25.955,25.9746,68800.0
2007-09-19 13:35:00,39.88,39.9,39.85,39.86,79800.0,25.9811,25.9941,25.9616,25.9681,79800.0
2007-09-19 13:40:00,39.86,39.92,39.83,39.89,63600.0,25.9681,26.0072,25.9485,25.9876,63600.0
2007-09-19 13:45:00,39.9,39.9,39.79,39.8,151500.0,25.9941,25.9941,25.9225,25.929,151500.0
2007-09-19 13:50:00,39.79,39.8,39.76,39.76,108600.0,25.9225,25.929,25.9029,25.9029,108600.0
2007-09-19 13:55:00,39.77,39.77,39.71,39.75,292100.0,25.9094,25.9094,25.8704,25.8964,292100.0
2007-09-19 14:00:00,39.74,39.77,39.71,39.72,327500.0,25.8899,25.9094,25.8704,25.8769,327500.0
2007-09-19 14:05:00,39.72,39.74,39.69,39.73,212700.0,25.8769,25.8899,25.8573,25.8834,212700.0
2007-09-19 14:10:00,39.72,39.82,39.72,39.79,236200.0,25.8769,25.942,25.8769,25.9225,236200.0
2007-09-19 14:15:00,39.79,39.8,39.7,39.79,211800.0,25.9225,25.929,25.8638,25.9225,211800.0
2007-09-19 14:20:00,39.79,39.8,39.72,39.74,240900.0,25.9225,25.929,25.8769,25.8899,240900.0
2007-09-19 14:25:00,39.74,39.81,39.74,39.8,187700.0,25.8899,25.9355,25.8899,25.929,187700.0
2007-09-19 14:30:00,39.8,39.91,39.8,39.87,222400.0,25.929,26.0006,25.929,25.9746,222400.0
2007-09-19 14:35:00,39.88,39.88,39.81,39.83,61300.0,25.9811,25.9811,25.9355,25.9485,61300.0
2007-09-19 14:40:00,39.83,39.85,39.78,39.85,110000.0,25.9485,25.9616,25.916,25.9616,110000.0
2007-09-19 14:45:00,39.84,39.89,39.83,39.83,142400.0,25.955,25.9876,25.9485,25.9485,142400.0
2007-09-19 14:50:00,39.84,39.93,39.83,39.92,319000.0,25.955,26.0137,25.9485,26.0072,319000.0
2007-09-19 14:55:00,39.92,39.96,39.91,39.92,128700.0,26.0072,26.0332,26.0006,26.0072,128700.0
2007-09-19 15:00:00,39.92,39.95,39.9,39.91,99700.0,26.0072,26.0267,25.9941,26.0006,99700.0
2007-09-19 15:05:00,39.9,39.95,39.89,39.93,118300.0,25.9941,26.0267,25.9876,26.0137,118300.0
2007-09-19 15:10:00,39.93,40.03,39.91,40.03,189200.0,26.0137,26.0788,26.0006,26.0788,189200.0
2007-09-19 15:15:00,40.02,40.07,40.0,40.02,161800.0,26.0723,26.1049,26.0593,26.0723,161800.0
2007-09-19 15:20:00,40.02,40.02,39.98,39.99,82600.0,26.0723,26.0723,26.0463,26.0528,82600.0
2007-09-19 15:25:00,39.99,40.03,39.99,40.01,105300.0,26.0528,26.0788,26.0528,26.0658,105300.0
2007-09-19 15:30:00,40.01,40.05,40.01,40.05,165500.0,26.0658,26.0919,26.0658,26.0919,165500.0
2007-09-19 15:35:00,40.04,40.05,39.95,39.96,141200.0,26.0853,26.0919,26.0267,26.0332,141200.0
2007-09-19 15:40:00,39.96,40.0,39.96,40.0,102900.0,26.0332,26.0593,26.0332,26.0593,102900.0
2007-09-19 15:45:00,40.0,40.0,39.93,39.94,242300.0,26.0593,26.0593,26.0137,26.0202,242300.0
2007-09-19 15:50:00,39.93,39.98,39.93,39.98,390000.0,26.0137,26.0463,26.0137,26.0463,390000.0
2007-09-19 15:55:00,39.98,40.06,39.98,40.03,505500.0,26.0463,26.0984,26.0463,26.0788,505500.0
2007-09-20 09:30:00,39.87,40.43,39.87,40.4,259500.0,25.9746,26.3394,25.9746,26.3199,259500.0
2007-09-20 09:35:00,40.39,40.4,40.05,40.14,225800.0,26.3134,26.3199,26.0919,26.1505,225800.0
2007-09-20 09:40:00,40.14,40.33,40.11,40.19,336600.0,26.1505,26.2743,26.1309,26.1831,336600.0
2007-09-20 09:45:00,40.18,40.19,39.9,40.06,256300.0,26.1765,26.1831,25.9941,26.0984,256300.0
2007-09-20 09:50:00,40.06,40.14,39.95,40.02,215000.0,26.0984,26.1505,26.0267,26.0723,215000.0
2007-09-20 09:55:00,40.01,40.02,39.9,39.92,134600.0,26.0658,26.0723,25.9941,26.0072,134600.0
2007-09-20 10:00:00,39.91,40.0,39.91,40.0,110800.0,26.0006,26.0593,26.0006,26.0593,110800.0
2007-09-20 10:05:00,40.0,40.0,39.95,39.99,113200.0,26.0593,26.0593,26.0267,26.0528,113200.0
2007-09-20 10:10:00,39.99,40.02,39.91,40.0,315000.0,26.0528,26.0723,26.0006,26.0593,315000.0
2007-09-20 10:15:00,40.01,40.05,40.0,40.03,157000.0,26.0658,26.0919,26.0593,26.0788,157000.0
2007-09-20 10:20:00,40.03,40.18,40.03,40.16,257000.0,26.0788,26.1765,26.0788,26.1635,257000.0
2007-09-20 10:25:00,40.16,40.18,40.08,40.11,137000.0,26.1635,26.1765,26.1114,26.1309,137000.0
2007-09-20 10:30:00,40.11,40.13,40.0,40.06,268100.0,26.1309,26.144,26.0593,26.0984,268100.0
2007-09-20 10:35:00,40.06,40.17,40.06,40.09,225000.0,26.0984,26.17,26.0984,26.1179,225000.0
2007-09-20 10:40:00,40.1,40.12,40.02,40.06,249300.0,26.1244,26.1375,26.0723,26.0984,249300.0
2007-09-20 10:45:00,40.06,40.16,40.03,40.13,150900.0,26.0984,26.1635,26.0788,26.144,150900.0
2007-09-20 10:50:00,40.14,40.19,40.12,40.15,80600.0,26.1505,26.1831,26.1375,26.157,80600.0
2007-09-20 10:55:00,40.15,40.17,40.11,40.15,60600.0,26.157,26.17,26.1309,26.157,60600.0
2007-09-20 11:00:00,40.15,40.19,40.14,40.18,92700.0,26.157,26.1831,26.1505,26.1765,92700.0
2007-09-20 11:05:00,40.18,40.38,40.18,40.33,252100.0,26.1765,26.3068,26.1765,26.2743,252100.0
2007-09-20 11:10:00,40.33,40.34,40.21,40.26,146900.0,26.2743,26.2808,26.1961,26.2287,146900.0
2007-09-20 11:15:00,40.25,40.25,40.14,40.15,113900.0,26.2222,26.2222,26.1505,26.157,113900.0
2007-09-20 11:20:00,40.16,40.27,40.14,40.22,81400.0,26.1635,26.2352,26.1505,26.2026,81400.0
2007-09-20 11:25:00,40.23,40.26,40.19,40.24,105400.0,26.2091,26.2287,26.1831,26.2156,105400.0
2007-09-20 11:30:00,40.25,40.3,40.25,40.27,101500.0,26.2222,26.2547,26.2222,26.2352,101500.0
2007-09-20 11:35:00,40.26,40.36,40.22,40.33,165200.0,26.2287,26.2938,26.2026,26.2743,165200.0
2007-09-20 11:40:00,40.33,40.42,40.32,40.4,171800.0,26.2743,26.3329,26.2678,26.3199,171800.0
2007-09-20 11:45:00,40.4,40.45,40.39,40.43,153000.0,26.3199,26.3524,26.3134,26.3394,153000.0
2007-09-20 11:50:00,40.44,40.48,40.41,40.45,203300.0,26.3459,26.372,26.3264,26.3524,203300.0
2007-09-20 11:55:00,40.45,40.46,40.43,40.46,78000.0,26.3524,26.359,26.3394,26.359,78000.0
2007-09-20 12:00:00,40.46,40.52,40.45,40.49,211700.0,26.359,26.3981,26.3524,26.3785,211700.0
2007-09-20 12:05:00,40.49,40.53,40.48,40.51,162200.0,26.3785,26.4046,26.372,26.3915,162200.0
2007-09-20 12:10:00,40.51,40.57,40.5,40.52,165300.0,26.3915,26.4306,26.385,26.3981,165300.0
2007-09-20 12:15:00,40.52,40.55,40.51,40.52,105300.0,26.3981,26.4176,26.3915,26.3981,105300.0
2007-09-20 12:20:00,40.53,40.56,40.51,40.55,122200.0,26.4046,26.4241,26.3915,26.4176,122200.0
2007-09-20 12:25:00,40.54,40.58,40.54,40.56,255300.0,26.4111,26.4371,26.4111,26.4241,255300.0
2007-09-20 12:30:00,40.56,40.57,40.54,40.55,94300.0,26.4241,26.4306,26.4111,26.4176,94300.0
2007-09-20 12:35:00,40.55,40.57,40.52,40.56,91500.0,26.4176,26.4306,26.3981,26.4241,91500.0
2007-09-20 12:40:00,40.56,40.66,40.55,40.65,210900.0,26.4241,26.4893,26.4176,26.4827,210900.0
2007-09-20 12:45:00,40.65,40.66,40.62,40.64,151200.0,26.4827,26.4893,26.4632,26.4762,151200.0
2007-09-20 12:50:00,40.64,40.74,40.64,40.72,211700.0,26.4762,26.5414,26.4762,26.5283,211700.0
2007-09-20 12:55:00,40.72,40.77,40.71,40.75,223300.0,26.5283,26.5609,26.5218,26.5479,223300.0
2007-09-20 13:00:00,40.76,40.77,40.71,40.74,162000.0,26.5544,26.5609,26.5218,26.5414,162000.0
2007-09-20 13:05:00,40.74,40.75,40.69,40.72,173800.0,26.5414,26.5479,26.5088,26.5283,173800.0
2007-09-20 13:10:00,40.72,40.72,40.57,40.6,307200.0,26.5283,26.5283,26.4306,26.4502,307200.0
2007-09-20 13:15:00,40.61,40.64,40.6,40.62,78200.0,26.4567,26.4762,26.4502,26.4632,78200.0
2007-09-20 13:20:00,40.63,40.63,40.43,40.48,120500.0,26.4697,26.4697,26.3394,26.372,120500.0
2007-09-20 13:25:00,40.48,40.54,40.45,40.54,165400.0,26.372,26.4111,26.3524,26.4111,165400.0
2007-09-20 13:30:00,40.51,40.61,40.51,40.61,139300.0,26.3915,26.4567,26.3915,26.4567,139300.0
2007-09-20 13:35:00,40.61,40.61,40.54,40.6,164800.0,26.4567,26.4567,26.4111,26.4502,164800.0
2007-09-20 13:40:00,40.6,40.62,40.57,40.61,70300.0,26.4502,26.4632,26.4306,26.4567,70300.0
2007-09-20 13:45:00,40.6,40.7,40.6,40.66,146300.0,26.4502,26.5153,26.4502,26.4893,146300.0
2007-09-20 13:50:00,40.67,40.7,40.64,40.68,83200.0,26.4958,26.5153,26.4762,26.5023,83200.0
2007-09-20 13:55:00,40.68,40.69,40.58,40.69,148600.0,26.5023,26.5088,26.4371,26.5088,148600.0
2007-09-20 14:00:00,40.69,40.74,40.68,40.68,121900.0,26.5088,26.5414,26.5023,26.5023,121900.0
2007-09-20 14:05:00,40.68,40.71,40.67,40.69,241300.0,26.5023,26.5218,26.4958,26.5088,241300.0
2007-09-20 14:10:00,40.7,40.74,40.68,40.7,142400.0,26.5153,26.5414,26.5023,26.5153,142400.0
2007-09-20 14:15:00,40.7,40.72,40.7,40.71,56100.0,26.5153,26.5283,26.5153,26.5218,56100.0
2007-09-20 14:20:00,40.71,40.73,40.7,40.71,186600.0,26.5218,26.5349,26.5153,26.5218,186600.0
2007-09-20 14:25:00,40.7,40.72,40.6,40.63,300100.0,26.5153,26.5283,26.4502,26.4697,300100.0
2007-09-20 14:30:00,40.63,40.68,40.59,40.67,254900.0,26.4697,26.5023,26.4437,26.4958,254900.0
2007-09-20 14:35:00,40.66,40.7,40.6,40.67,280300.0,26.4893,26.5153,26.4502,26.4958,280300.0
2007-09-20 14:40:00,40.66,40.7,40.59,40.61,187400.0,26.4893,26.5153,26.4437,26.4567,187400.0
2007-09-20 14:45:00,40.6,40.61,40.46,40.48,315900.0,26.4502,26.4567,26.359,26.372,315900.0
2007-09-20 14:50:00,40.47,40.5,40.43,40.46,376400.0,26.3655,26.385,26.3394,26.359,376400.0
2007-09-20 14:55:00,40.46,40.5,40.44,40.49,207500.0,26.359,26.385,26.3459,26.3785,207500.0
2007-09-20 15:00:00,40.49,40.49,40.45,40.47,150200.0,26.3785,26.3785,26.3524,26.3655,150200.0
2007-09-20 15:05:00,40.46,40.5,40.43,40.46,159500.0,26.359,26.385,26.3394,26.359,159500.0
2007-09-20 15:10:00,40.47,40.63,40.46,40.6,180400.0,26.3655,26.4697,26.359,26.4502,180400.0
2007-09-20 15:15:00,40.6,40.64,40.57,40.64,152000.0,26.4502,26.4762,26.4306,26.4762,152000.0
2007-09-20 15:20:00,40.64,40.64,40.58,40.58,132400.0,26.4762,26.4762,26.4371,26.4371,132400.0
2007-09-20 15:25:00,40.58,40.61,40.56,40.57,153500.0,26.4371,26.4567,26.4241,26.4306,153500.0
2007-09-20 15:30:00,40.57,40.59,40.53,40.58,269700.0,26.4306,26.4437,26.4046,26.4371,269700.0
2007-09-20 15:35:00,40.58,40.67,40.56,40.67,245500.0,26.4371,26.4958,26.4241,26.4958,245500.0
2007-09-20 15:40:00,40.67,40.71,40.61,40.61,264800.0,26.4958,26.5218,26.4567,26.4567,264800.0
2007-09-20 15:45:00,40.62,40.62,40.57,40.59,275600.0,26.4632,26.4632,26.4306,26.4437,275600.0
2007-09-20 15:50:00,40.59,40.59,40.53,40.55,488400.0,26.4437,26.4437,26.4046,26.4176,488400.0
2007-09-20 15:55:00,40.55,40.67,40.5,40.55,983900.0,26.4176,26.4958,26.385,26.4176,983900.0
2007-09-21 09:30:00,40.58,40.6,40.25,40.38,7832200.0,26.4371,26.4502,26.2222,26.3068,7832200.0
2007-09-21 09:35:00,40.39,40.76,40.34,40.72,426400.0,26.3134,26.5544,26.2808,26.5283,426400.0
2007-09-21 09:40:00,40.74,40.77,40.34,40.44,523300.0,26.5414,26.5609,26.2808,26.3459,523300.0
2007-09-21 09:45:00,40.43,40.46,40.02,40.04,1244300.0,26.3394,26.359,26.0723,26.0853,1244300.0
2007-09-21 09:50:00,40.03,40.31,39.96,40.23,985600.0,26.0788,26.2612,26.0332,26.2091,985600.0
2007-09-21 09:55:00,40.23,40.41,40.2,40.21,561300.0,26.2091,26.3264,26.1896,26.1961,561300.0
2007-09-21 10:00:00,40.22,40.25,40.17,40.24,501700.0,26.2026,26.2222,26.17,26.2156,501700.0
2007-09-21 10:05:00,40.25,40.33,40.23,40.27,311300.0,26.2222,26.2743,26.2091,26.2352,311300.0
2007-09-21 10:10:00,40.27,40.3,40.24,40.24,253300.0,26.2352,26.2547,26.2156,26.2156,253300.0
2007-09-21 10:15:00,40.25,40.38,40.22,40.25,465900.0,26.2222,26.3068,26.2026,26.2222,465900.0
2007-09-21 10:20:00,40.25,40.38,40.18,40.37,474000.0,26.2222,26.3068,26.1765,26.3003,474000.0
2007-09-21 10:25:00,40.37,40.55,40.3,40.35,347800.0,26.3003,26.4176,26.2547,26.2873,347800.0
2007-09-21 10:30:00,40.35,40.5,40.35,40.42,138600.0,26.2873,26.385,26.2873,26.3329,138600.0
2007-09-21 10:35:00,40.42,40.45,40.37,40.42,88300.0,26.3329,26.3524,26.3003,26.3329,88300.0
2007-09-21 10:40:00,40.42,40.44,40.34,40.36,188300.0,26.3329,26.3459,26.2808,26.2938,188300.0
2007-09-21 10:45:00,40.36,40.44,40.33,40.41,233500.0,26.2938,26.3459,26.2743,26.3264,233500.0
2007-09-21 10:50:00,40.41,40.45,40.4,40.45,86100.0,26.3264,26.3524,26.3199,26.3524,86100.0
2007-09-21 10:55:00,40.45,40.53,40.44,40.52,119900.0,26.3524,26.4046,26.3459,26.3981,119900.0
2007-09-21 11:00:00,40.52,40.57,40.48,40.52,134300.0,26.3981,26.4306,26.372,26.3981,134300.0
2007-09-21 11:05:00,40.52,40.54,40.41,40.46,176000.0,26.3981,26.4111,26.3264,26.359,176000.0
2007-09-21 11:10:00,40.46,40.5,40.43,40.44,145500.0,26.359,26.385,26.3394,26.3459,145500.0
2007-09-21 11:15:00,40.46,40.47,40.42,40.43,94800.0,26.359,26.3655,26.3329,26.3394,94800.0
2007-09-21 11:20:00,40.43,40.48,40.41,40.48,120200.0,26.3394,26.372,26.3264,26.372,120200.0
2007-09-21 11:25:00,40.49,40.6,40.49,40.57,133900.0,26.3785,26.4502,26.3785,26.4306,133900.0
2007-09-21 11:30:00,40.56,40.57,40.5,40.51,39800.0,26.4241,26.4306,26.385,26.3915,39800.0
2007-09-21 11:35:00,40.5,40.51,40.45,40.45,75700.0,26.385,26.3915,26.3524,26.3524,75700.0
2007-09-21 11:40:00,40.45,40.47,40.45,40.45,382800.0,26.3524,26.3655,26.3524,26.3524,382800.0
2007-09-21 11:45:00,40.45,40.47,40.44,40.46,101800.0,26.3524,26.3655,26.3459,26.359,101800.0
2007-09-21 11:50:00,40.46,40.49,40.45,40.48,277200.0,26.359,26.3785,26.3524,26.372,277200.0
2007-09-21 11:55:00,40.48,40.49,40.45,40.47,175900.0,26.372,26.3785,26.3524,26.3655,175900.0
2007-09-21 12:00:00,40.47,40.48,40.44,40.44,190200.0,26.3655,26.372,26.3459,26.3459,190200.0
2007-09-21 12:05:00,40.44,40.46,40.41,40.43,99800.0,26.3459,26.359,26.3264,26.3394,99800.0
2007-09-21 12:10:00,40.42,40.46,40.41,40.43,81500.0,26.3329,26.359,26.3264,26.3394,81500.0
2007-09-21 12:15:00,40.43,40.55,40.43,40.53,132900.0,26.3394,26.4176,26.3394,26.4046,132900.0
2007-09-21 12:20:00,40.53,40.55,40.49,40.5,66000.0,26.4046,26.4176,26.3785,26.385,66000.0
2007-09-21 12:25:00,40.5,40.53,40.5,40.52,65000.0,26.385,26.4046,26.385,26.3981,65000.0
2007-09-21 12:30:00,40.52,40.68,40.52,40.6,169600.0,26.3981,26.5023,26.3981,26.4502,169600.0
2007-09-21 12:35:00,40.6,40.65,40.55,40.62,110700.0,26.4502,26.4827,26.4176,26.4632,110700.0
2007-09-21 12:40:00,40.62,40.68,40.6,40.67,102900.0,26.4632,26.5023,26.4502,26.4958,102900.0
2007-09-21 12:45:00,40.67,40.75,40.65,40.72,213800.0,26.4958,26.5479,26.4827,26.5283,213800.0
2007-09-21 12:50:00,40.73,40.73,40.61,40.61,101800.0,26.5349,26.5349,26.4567,26.4567,101800.0
2007-09-21 12:55:00,40.62,40.64,40.59,40.62,79400.0,26.4632,26.4762,26.4437,26.4632,79400.0
2007-09-21 13:00:00,40.62,40.67,40.61,40.65,44400.0,26.4632,26.4958,26.4567,26.4827,44400.0
2007-09-21 13:05:00,40.64,40.65,40.61,40.62,30100.0,26.4762,26.4827,26.4567,26.4632,30100.0
2007-09-21 13:10:00,40.61,40.61,40.51,40.52,152800.0,26.4567,26.4567,26.3915,26.3981,152800.0
2007-09-21 13:15:00,40.52,40.57,40.51,40.55,81800.0,26.3981,26.4306,26.3915,26.4176,81800.0
2007-09-21 13:20:00,40.56,40.58,40.55,40.56,42000.0,26.4241,26.4371,26.4176,26.4241,42000.0
2007-09-21 13:25:00,40.57,40.57,40.54,40.54,49900.0,26.4306,26.4306,26.4111,26.4111,49900.0
2007-09-21 13:30:00,40.55,40.55,40.51,40.52,38000.0,26.4176,26.4176,26.3915,26.3981,38000.0
2007-09-21 13:35:00,40.52,40.52,40.51,40.52,45800.0,26.3981,26.3981,26.3915,26.3981,45800.0
2007-09-21 13:40:00,40.51,40.57,40.51,40.55,121300.0,26.3915,26.4306,26.3915,26.4176,121300.0
2007-09-21 13:45:00,40.55,40.55,40.53,40.54,48800.0,26.4176,26.4176,26.4046,26.4111,48800.0
2007-09-21 13:50:00,40.53,40.54,40.5,40.52,90600.0,26.4046,26.4111,26.385,26.3981,90600.0
2007-09-21 13:55:00,40.51,40.52,40.46,40.47,150000.0,26.3915,26.3981,26.359,26.3655,150000.0
2007-09-21 14:00:00,40.47,40.51,40.41,40.48,302400.0,26.3655,26.3915,26.3264,26.372,302400.0
2007-09-21 14:05:00,40.48,40.51,40.47,40.51,98900.0,26.372,26.3915,26.3655,26.3915,98900.0
2007-09-21 14:10:00,40.51,40.51,40.44,40.47,123400.0,26.3915,26.3915,26.3459,26.3655,123400.0
2007-09-21 14:15:00,40.48,40.5,40.47,40.49,144300.0,26.372,26.385,26.3655,26.3785,144300.0
2007-09-21 14:20:00,40.49,40.5,40.47,40.47,71000.0,26.3785,26.385,26.3655,26.3655,71000.0
2007-09-21 14:25:00,40.47,40.49,40.47,40.48,48700.0,26.3655,26.3785,26.3655,26.372,48700.0
2007-09-21 14:30:00,40.48,40.6,40.48,40.55,447100.0,26.372,26.4502,26.372,26.4176,447100.0
2007-09-21 14:35:00,40.56,40.56,40.49,40.5,80300.0,26.4241,26.4241,26.3785,26.385,80300.0
2007-09-21 14:40:00,40.5,40.52,40.47,40.49,115500.0,26.385,26.3981,26.3655,26.3785,115500.0
2007-09-21 14:45:00,40.49,40.54,40.48,40.5,135600.0,26.3785,26.4111,26.372,26.385,135600.0
2007-09-21 14:50:00,40.49,40.51,40.47,40.5,106000.0,26.3785,26.3915,26.3655,26.385,106000.0
2007-09-21 14:55:00,40.5,40.51,40.46,40.47,111000.0,26.385,26.3915,26.359,26.3655,111000.0
2007-09-21 15:00:00,40.47,40.52,40.45,40.52,150300.0,26.3655,26.3981,26.3524,26.3981,150300.0
2007-09-21 15:05:00,40.51,40.58,40.48,40.53,164000.0,26.3915,26.4371,26.372,26.4046,164000.0
2007-09-21 15:10:00,40.52,40.61,40.49,40.59,224300.0,26.3981,26.4567,26.3785,26.4437,224300.0
2007-09-21 15:15:00,40.6,40.66,40.57,40.59,384200.0,26.4502,26.4893,26.4306,26.4437,384200.0
2007-09-21 15:20:00,40.6,40.63,40.57,40.63,154300.0,26.4502,26.4697,26.4306,26.4697,154300.0
2007-09-21 15:25:00,40.62,40.63,40.59,40.6,117400.0,26.4632,26.4697,26.4437,26.4502,117400.0
2007-09-21 15:30:00,40.61,40.62,40.59,40.61,192300.0,26.4567,26.4632,26.4437,26.4567,192300.0
2007-09-21 15:35:00,40.61,40.62,40.59,40.61,244500.0,26.4567,26.4632,26.4437,26.4567,244500.0
2007-09-21 15:40:00,40.61,40.73,40.6,40.7,405700.0,26.4567,26.5349,26.4502,26.5153,405700.0
2007-09-21 15:45:00,40.69,40.71,40.65,40.69,413700.0,26.5088,26.5218,26.4827,26.5088,413700.0
2007-09-21 15:50:00,40.68,40.8,40.65,40.79,648500.0,26.5023,26.5805,26.4827,26.574,648500.0
2007-09-21 15:55:00,40.79,40.95,40.79,40.83,1187700.0,26.574,26.6782,26.574,26.6,1187700.0
2007-09-24 09:30:00,41.08,41.18,41.0,41.15,563700.0,26.7629,26.828,26.7108,26.8085,563700.0
2007-09-24 09:35:00,41.14,41.16,41.07,41.11,228400.0,26.802,26.815,26.7564,26.7824,228400.0
2007-09-24 09:40:00,41.11,41.13,41.06,41.08,235500.0,26.7824,26.7955,26.7499,26.7629,235500.0
2007-09-24 09:45:00,41.08,41.15,41.06,41.14,287800.0,26.7629,26.8085,26.7499,26.802,287800.0
2007-09-24 09:50:00,41.13,41.16,41.06,41.09,274200.0,26.7955,26.815,26.7499,26.7694,274200.0
2007-09-24 09:55:00,41.09,41.1,41.02,41.05,170800.0,26.7694,26.7759,26.7238,26.7433,170800.0
2007-09-24 10:00:00,41.04,41.1,41.0,41.07,262100.0,26.7368,26.7759,26.7108,26.7564,262100.0
2007-09-24 10:05:00,41.07,41.08,41.05,41.07,143300.0,26.7564,26.7629,26.7433,26.7564,143300.0
2007-09-24 10:10:00,41.06,41.08,41.03,41.03,106600.0,26.7499,26.7629,26.7303,26.7303,106600.0
2007-09-24 10:15:00,41.03,41.14,41.03,41.12,164300.0,26.7303,26.802,26.7303,26.7889,164300.0
2007-09-24 10:20:00,41.12,41.27,41.12,41.27,289800.0,26.7889,26.8867,26.7889,26.8867,289800.0
2007-09-24 10:25:00,41.28,41.64,41.26,41.58,401000.0,26.8932,27.1277,26.8801,27.0886,401000.0
2007-09-24 10:30:00,41.58,41.61,41.48,41.57,253800.0,27.0886,27.1082,27.0235,27.0821,253800.0
2007-09-24 10:35:00,41.56,41.67,41.56,41.62,343700.0,27.0756,27.1473,27.0756,27.1147,343700.0
2007-09-24 10:40:00,41.62,41.64,41.57,41.57,213200.0,27.1147,27.1277,27.0821,27.0821,213200.0
2007-09-24 10:45:00,41.57,41.61,41.45,41.47,356400.0,27.0821,27.1082,27.0039,27.017,356400.0
2007-09-24 10:50:00,41.46,41.54,41.45,41.45,157500.0,27.0104,27.0626,27.0039,27.0039,157500.0
2007-09-24 10:55:00,41.46,41.52,41.43,41.52,234300.0,27.0104,27.0495,26.9909,27.0495,234300.0
2007-09-24 11:00:00,41.52,41.56,41.46,41.55,189300.0,27.0495,27.0756,27.0104,27.0691,189300.0
2007-09-24 11:05:00,41.55,41.58,41.54,41.56,165100.0,27.0691,27.0886,27.0626,27.0756,165100.0
2007-09-24 11:10:00,41.57,41.57,41.53,41.54,85100.0,27.0821,27.0821,27.056,27.0626,85100.0
2007-09-24 11:15:00,41.54,41.64,41.53,41.6,150000.0,27.0626,27.1277,27.056,27.1017,150000.0
2007-09-24 11:20:00,41.61,41.68,41.6,41.65,243800.0,27.1082,27.1538,27.1017,27.1342,243800.0
2007-09-24 11:25:00,41.65,41.68,41.55,41.55,80300.0,27.1342,27.1538,27.0691,27.0691,80300.0
2007-09-24 11:30:00,41.55,41.55,41.51,41.52,63400.0,27.0691,27.0691,27.043,27.0495,63400.0
2007-09-24 11:35:00,41.53,41.53,41.43,41.43,125200.0,27.056,27.056,26.9909,26.9909,125200.0
2007-09-24 11:40:00,41.43,41.48,41.43,41.47,110900.0,26.9909,27.0235,26.9909,27.017,110900.0
2007-09-24 11:45:00,41.47,41.48,41.43,41.46,76000.0,27.017,27.0235,26.9909,27.0104,76000.0
2007-09-24 11:50:00,41.46,41.53,41.45,41.5,91600.0,27.0104,27.056,27.0039,27.0365,91600.0
2007-09-24 11:55:00,41.5,41.53,41.41,41.41,108700.0,27.0365,27.056,26.9779,26.9779,108700.0
2007-09-24 12:00:00,41.41,41.43,41.41,41.42,38500.0,26.9779,26.9909,26.9779,26.9844,38500.0
2007-09-24 12:05:00,41.42,41.53,41.41,41.49,99300.0,26.9844,27.056,26.9779,27.03,99300.0
2007-09-24 12:10:00,41.49,41.5,41.43,41.44,57900.0,27.03,27.0365,26.9909,26.9974,57900.0
2007-09-24 12:15:00,41.45,41.51,41.44,41.5,117000.0,27.0039,27.043,26.9974,27.0365,117000.0
2007-09-24 12:20:00,41.51,41.53,41.5,41.51,88700.0,27.043,27.056,27.0365,27.043,88700.0
2007-09-24 12:25:00,41.5,41.54,41.5,41.54,252700.0,27.0365,27.0626,27.0365,27.0626,252700.0
2007-09-24 12:30:00,41.53,41.57,41.45,41.49,191300.0,27.056,27.0821,27.0039,27.03,191300.0
2007-09-24 12:35:00,41.49,41.5,41.45,41.45,45900.0,27.03,27.0365,27.0039,27.0039,45900.0
2007-09-24 12:40:00,41.45,41.5,41.45,41.47,71600.0,27.0039,27.0365,27.0039,27.017,71600.0
2007-09-24 12:45:00,41.46,41.46,41.4,41.4,400100.0,27.0104,27.0104,26.9714,26.9714,400100.0
2007-09-24 12:50:00,41.4,41.43,41.38,41.4,384300.0,26.9714,26.9909,26.9583,26.9714,384300.0
2007-09-24 12:55:00,41.4,41.43,41.4,41.43,360200.0,26.9714,26.9909,26.9714,26.9909,360200.0
2007-09-24 13:00:00,41.42,41.43,41.41,41.41,68600.0,26.9844,26.9909,26.9779,26.9779,68600.0
2007-09-24 13:05:00,41.41,41.41,41.37,41.38,149500.0,26.9779,26.9779,26.9518,26.9583,149500.0
2007-09-24 13:10:00,41.37,41.38,41.33,41.35,116000.0,26.9518,26.9583,26.9258,26.9388,116000.0
2007-09-24 13:15:00,41.35,41.39,41.35,41.37,116500.0,26.9388,26.9648,26.9388,26.9518,116500.0
2007-09-24 13:20:00,41.37,41.37,41.33,41.34,137300.0,26.9518,26.9518,26.9258,26.9323,137300.0
2007-09-24 13:25:00,41.33,41.43,41.33,41.42,109500.0,26.9258,26.9909,26.9258,26.9844,109500.0
2007-09-24 13:30:00,41.43,41.43,41.32,41.35,232500.0,26.9909,26.9909,26.9192,26.9388,232500.0
2007-09-24 13:35:00,41.35,41.36,41.3,41.34,289900.0,26.9388,26.9453,26.9062,26.9323,289900.0
2007-09-24 13:40:00,41.34,41.34,41.29,41.31,86000.0,26.9323,26.9323,26.8997,26.9127,86000.0
2007-09-24 13:45:00,41.31,41.35,41.27,41.28,120700.0,26.9127,26.9388,26.8867,26.8932,120700.0
2007-09-24 13:50:00,41.29,41.32,41.27,41.32,120300.0,26.8997,26.9192,26.8867,26.9192,120300.0
2007-09-24 13:55:00,41.31,41.34,41.28,41.32,192800.0,26.9127,26.9323,26.8932,26.9192,192800.0
2007-09-24 14:00:00,41.32,41.42,41.31,41.41,203500.0,26.9192,26.9844,26.9127,26.9779,203500.0
2007-09-24 14:05:00,41.4,41.42,41.34,41.41,112700.0,26.9714,26.9844,26.9323,26.9779,112700.0
2007-09-24 14:10:00,41.42,41.44,41.37,41.41,254600.0,26.9844,26.9974,26.9518,26.9779,254600.0
2007-09-24 14:15:00,41.41,41.46,41.37,41.46,100500.0,26.9779,27.0104,26.9518,27.0104,100500.0
2007-09-24 14:20:00,41.46,41.5,41.36,41.36,237900.0,27.0104,27.0365,26.9453,26.9453,237900.0
2007-09-24 14:25:00,41.36,41.38,41.33,41.36,155300.0,26.9453,26.9583,26.9258,26.9453,155300.0
2007-09-24 14:30:00,41.36,41.38,41.33,41.37,147700.0,26.9453,26.9583,26.9258,26.9518,147700.0
2007-09-24 14:35:00,41.37,41.4,41.33,41.37,115900.0,26.9518,26.9714,26.9258,26.9518,115900.0
2007-09-24 14:40:00,41.37,41.42,41.36,41.39,122500.0,26.9518,26.9844,26.9453,26.9648,122500.0
2007-09-24 14:45:00,41.38,41.45,41.37,41.43,166500.0,26.9583,27.0039,26.9518,26.9909,166500.0
2007-09-24 14:50:00,41.43,41.44,41.4,41.43,153500.0,26.9909,26.9974,26.9714,26.9909,153500.0
2007-09-24 14:55:00,41.43,41.44,41.42,41.43,139500.0,26.9909,26.9974,26.9844,26.9909,139500.0
2007-09-24 15:00:00,41.43,41.44,41.4,41.42,148300.0,26.9909,26.9974,26.9714,26.9844,148300.0
2007-09-24 15:05:00,41.42,41.45,41.36,41.37,115300.0,26.9844,27.0039,26.9453,26.9518,115300.0
2007-09-24 15:10:00,41.38,41.41,41.34,41.34,147700.0,26.9583,26.9779,26.9323,26.9323,147700.0
2007-09-24 15:15:00,41.34,41.38,41.33,41.37,139300.0,26.9323,26.9583,26.9258,26.9518,139300.0
2007-09-24 15:20:00,41.38,41.39,41.33,41.37,115300.0,26.9583,26.9648,26.9258,26.9518,115300.0
2007-09-24 15:25:00,41.36,41.42,41.36,41.41,139100.0,26.9453,26.9844,26.9453,26.9779,139100.0
2007-09-24 15:30:00,41.42,41.43,41.4,41.43,368100.0,26.9844,26.9909,26.9714,26.9909,368100.0
2007-09-24 15:35:00,41.43,41.48,41.42,41.45,373900.0,26.9909,27.0235,26.9844,27.0039,373900.0
2007-09-24 15:40:00,41.46,41.52,41.45,41.51,223400.0,27.0104,27.0495,27.0039,27.043,223400.0
2007-09-24 15:45:00,41.52,41.53,41.5,41.52,209000.0,27.0495,27.056,27.0365,27.0495,209000.0
2007-09-24 15:50:00,41.53,41.58,41.48,41.48,686000.0,27.056,27.0886,27.0235,27.0235,686000.0
2007-09-24 15:55:00,41.48,41.67,41.45,41.67,844800.0,27.0235,27.1473,27.0039,27.1473,844800.0
2007-09-25 09:30:00,41.36,41.41,40.94,41.27,2042400.0,26.9453,26.9779,26.6717,26.8867,2042400.0
2007-09-25 09:35:00,41.26,41.5,41.0,41.25,920500.0,26.8801,27.0365,26.7108,26.8736,920500.0
2007-09-25 09:40:00,41.25,41.25,41.05,41.09,608300.0,26.8736,26.8736,26.7433,26.7694,608300.0
2007-09-25 09:45:00,41.09,41.12,40.77,41.0,1113100.0,26.7694,26.7889,26.5609,26.7108,1113100.0
2007-09-25 09:50:00,41.0,41.2,40.87,41.19,394300.0,26.7108,26.8411,26.6261,26.8345,394300.0
2007-09-25 09:55:00,41.19,41.21,41.0,41.1,222300.0,26.8345,26.8476,26.7108,26.7759,222300.0
2007-09-25 10:00:00,41.08,41.1,41.0,41.07,248700.0,26.7629,26.7759,26.7108,26.7564,248700.0
2007-09-25 10:05:00,41.07,41.2,41.0,41.2,258800.0,26.7564,26.8411,26.7108,26.8411,258800.0
2007-09-25 10:10:00,41.2,41.25,41.11,41.12,276100.0,26.8411,26.8736,26.7824,26.7889,276100.0
2007-09-25 10:15:00,41.13,41.4,41.12,41.36,222700.0,26.7955,26.9714,26.7889,26.9453,222700.0
2007-09-25 10:20:00,41.38,41.4,41.23,41.36,206900.0,26.9583,26.9714,26.8606,26.9453,206900.0
2007-09-25 10:25:00,41.36,41.45,41.32,41.42,240700.0,26.9453,27.0039,26.9192,26.9844,240700.0
2007-09-25 10:30:00,41.43,41.44,41.26,41.28,239800.0,26.9909,26.9974,26.8801,26.8932,239800.0
2007-09-25 10:35:00,41.28,41.48,41.28,41.48,261100.0,26.8932,27.0235,26.8932,27.0235,261100.0
2007-09-25 10:40:00,41.48,41.62,41.46,41.58,363700.0,27.0235,27.1147,27.0104,27.0886,363700.0
2007-09-25 10:45:00,41.57,41.61,41.45,41.5,170100.0,27.0821,27.1082,27.0039,27.0365,170100.0
2007-09-25 10:50:00,41.5,41.51,41.41,41.43,129100.0,27.0365,27.043,26.9779,26.9909,129100.0
2007-09-25 10:55:00,41.43,41.49,41.34,41.43,215300.0,26.9909,27.03,26.9323,26.9909,215300.0
2007-09-25 11:00:00,41.43,41.43,41.28,41.29,133700.0,26.9909,26.9909,26.8932,26.8997,133700.0
2007-09-25 11:05:00,41.28,41.37,41.27,41.34,175700.0,26.8932,26.9518,26.8867,26.9323,175700.0
2007-09-25 11:10:00,41.34,41.42,41.32,41.38,137400.0,26.9323,26.9844,26.9192,26.9583,137400.0
2007-09-25 11:15:00,41.39,41.39,41.32,41.35,73600.0,26.9648,26.9648,26.9192,26.9388,73600.0
2007-09-25 11:20:00,41.35,41.35,41.25,41.29,300200.0,26.9388,26.9388,26.8736,26.8997,300200.0
2007-09-25 11:25:00,41.28,41.36,41.25,41.35,185300.0,26.8932,26.9453,26.8736,26.9388,185300.0
2007-09-25 11:30:00,41.34,41.34,41.25,41.25,187500.0,26.9323,26.9323,26.8736,26.8736,187500.0
2007-09-25 11:35:00,41.25,41.26,41.16,41.17,267300.0,26.8736,26.8801,26.815,26.8215,267300.0
2007-09-25 11:40:00,41.17,41.19,41.13,41.13,160900.0,26.8215,26.8345,26.7955,26.7955,160900.0
2007-09-25 11:45:00,41.12,41.12,41.07,41.07,146500.0,26.7889,26.7889,26.7564,26.7564,146500.0
2007-09-25 11:50:00,41.08,41.15,41.05,41.14,181000.0,26.7629,26.8085,26.7433,26.802,181000.0
2007-09-25 11:55:00,41.14,41.14,41.05,41.14,116200.0,26.802,26.802,26.7433,26.802,116200.0
2007-09-25 12:00:00,41.14,41.16,41.11,41.12,404700.0,26.802,26.815,26.7824,26.7889,404700.0
2007-09-25 12:05:00,41.12,41.17,41.03,41.05,127800.0,26.7889,26.8215,26.7303,26.7433,127800.0
2007-09-25 12:10:00,41.04,41.06,41.0,41.04,152800.0,26.7368,26.7499,26.7108,26.7368,152800.0
2007-09-25 12:15:00,41.05,41.13,41.04,41.1,128600.0,26.7433,26.7955,26.7368,26.7759,128600.0
2007-09-25 12:20:00,41.1,41.12,41.07,41.09,64200.0,26.7759,26.7889,26.7564,26.7694,64200.0
2007-09-25 12:25:00,41.09,41.17,41.09,41.14,85800.0,26.7694,26.8215,26.7694,26.802,85800.0
2007-09-25 12:30:00,41.14,41.14,41.1,41.12,143700.0,26.802,26.802,26.7759,26.7889,143700.0
2007-09-25 12:35:00,41.13,41.17,41.12,41.16,126200.0,26.7955,26.8215,26.7889,26.815,126200.0
2007-09-25 12:40:00,41.16,41.17,41.11,41.13,42500.0,26.815,26.8215,26.7824,26.7955,42500.0
2007-09-25 12:45:00,41.12,41.2,41.12,41.2,85300.0,26.7889,26.8411,26.7889,26.8411,85300.0
2007-09-25 12:50:00,41.2,41.29,41.19,41.29,138600.0,26.8411,26.8997,26.8345,26.8997,138600.0
2007-09-25 12:55:00,41.3,41.37,41.29,41.36,132500.0,26.9062,26.9518,26.8997,26.9453,132500.0
2007-09-25 13:00:00,41.36,41.37,41.32,41.32,81600.0,26.9453,26.9518,26.9192,26.9192,81600.0
2007-09-25 13:05:00,41.32,41.35,41.27,41.31,93300.0,26.9192,26.9388,26.8867,26.9127,93300.0
2007-09-25 13:10:00,41.31,41.38,41.3,41.36,109600.0,26.9127,26.9583,26.9062,26.9453,109600.0
2007-09-25 13:15:00,41.36,41.46,41.34,41.4,175000.0,26.9453,27.0104,26.9323,26.9714,175000.0
2007-09-25 13:20:00,41.41,41.43,41.4,41.41,99400.0,26.9779,26.9909,26.9714,26.9779,99400.0
2007-09-25 13:25:00,41.41,41.42,41.38,41.42,490100.0,26.9779,26.9844,26.9583,26.9844,490100.0
2007-09-25 13:30:00,41.42,41.42,41.34,41.35,190900.0,26.9844,26.9844,26.9323,26.9388,190900.0
2007-09-25 13:35:00,41.34,41.4,41.32,41.35,97700.0,26.9323,26.9714,26.9192,26.9388,97700.0
2007-09-25 13:40:00,41.35,41.35,41.23,41.25,211200.0,26.9388,26.9388,26.8606,26.8736,211200.0
2007-09-25 13:45:00,41.26,41.3,41.25,41.28,106000.0,26.8801,26.9062,26.8736,26.8932,106000.0
2007-09-25 13:50:00,41.29,41.29,41.24,41.25,102300.0,26.8997,26.8997,26.8671,26.8736,102300.0
2007-09-25 13:55:00,41.25,41.31,41.25,41.29,128800.0,26.8736,26.9127,26.8736,26.8997,128800.0
2007-09-25 14:00:00,41.29,41.35,41.26,41.35,166900.0,26.8997,26.9388,26.8801,26.9388,166900.0
2007-09-25 14:05:00,41.34,41.37,41.3,41.36,206600.0,26.9323,26.9518,26.9062,26.9453,206600.0
2007-09-25 14:10:00,41.37,41.4,41.34,41.4,296000.0,26.9518,26.9714,26.9323,26.9714,296000.0
2007-09-25 14:15:00,41.4,41.44,41.38,41.44,248400.0,26.9714,26.9974,26.9583,26.9974,248400.0
2007-09-25 14:20:00,41.44,41.44,41.41,41.42,110300.0,26.9974,26.9974,26.9779,26.9844,110300.0
2007-09-25 14:25:00,41.42,41.42,41.37,41.39,162100.0,26.9844,26.9844,26.9518,26.9648,162100.0
2007-09-25 14:30:00,41.4,41.4,41.35,41.37,140900.0,26.9714,26.9714,26.9388,26.9518,140900.0
2007-09-25 14:35:00,41.37,41.41,41.35,41.38,225800.0,26.9518,26.9779,26.9388,26.9583,225800.0
2007-09-25 14:40:00,41.38,41.45,41.37,41.44,141700.0,26.9583,27.0039,26.9518,26.9974,141700.0
2007-09-25 14:45:00,41.45,41.53,41.44,41.51,330100.0,27.0039,27.056,26.9974,27.043,330100.0
2007-09-25 14:50:00,41.5,41.54,41.48,41.48,160000.0,27.0365,27.0626,27.0235,27.0235,160000.0
2007-09-25 14:55:00,41.48,41.51,41.41,41.44,335000.0,27.0235,27.043,26.9779,26.9974,335000.0
2007-09-25 15:00:00,41.44,41.51,41.41,41.48,349000.0,26.9974,27.043,26.9779,27.0235,349000.0
2007-09-25 15:05:00,41.48,41.49,41.47,41.49,145600.0,27.0235,27.03,27.017,27.03,145600.0
2007-09-25 15:10:00,41.49,41.54,41.46,41.46,141600.0,27.03,27.0626,27.0104,27.0104,141600.0
2007-09-25 15:15:00,41.46,41.49,41.42,41.45,225400.0,27.0104,27.03,26.9844,27.0039,225400.0
2007-09-25 15:20:00,41.45,41.46,41.44,41.46,124200.0,27.0039,27.0104,26.9974,27.0104,124200.0
2007-09-25 15:25:00,41.46,41.52,41.45,41.49,223100.0,27.0104,27.0495,27.0039,27.03,223100.0
2007-09-25 15:30:00,41.48,41.51,41.46,41.47,146200.0,27.0235,27.043,27.0104,27.017,146200.0
2007-09-25 15:35:00,41.46,41.47,41.42,41.43,138500.0,27.0104,27.017,26.9844,26.9909,138500.0
2007-09-25 15:40:00,41.42,41.48,41.39,41.47,256700.0,26.9844,27.0235,26.9648,27.017,256700.0
2007-09-25 15:45:00,41.47,41.48,41.42,41.42,267800.0,27.017,27.0235,26.9844,26.9844,267800.0
2007-09-25 15:50:00,41.42,41.5,41.42,41.5,329300.0,26.9844,27.0365,26.9844,27.0365,329300.0
2007-09-25 15:55:00,41.49,41.6,41.49,41.6,714600.0,27.03,27.1017,27.03,27.1017,714600.0
2007-09-26 09:30:00,41.9,42.0,41.62,41.66,530300.0,27.2971,27.3622,27.1147,27.1407,530300.0
2007-09-26 09:35:00,41.67,41.86,41.57,41.75,261200.0,27.1473,27.271,27.0821,27.1994,261200.0
2007-09-26 09:40:00,41.74,41.74,41.5,41.52,177300.0,27.1929,27.1929,27.0365,27.0495,177300.0
2007-09-26 09:45:00,41.51,41.64,41.5,41.61,161600.0,27.043,27.1277,27.0365,27.1082,161600.0
2007-09-26 09:50:00,41.61,41.62,41.51,41.57,128100.0,27.1082,27.1147,27.043,27.0821,128100.0
2007-09-26 09:55:00,41.57,41.61,41.48,41.55,199200.0,27.0821,27.1082,27.0235,27.0691,199200.0
2007-09-26 10:00:00,41.54,41.74,41.54,41.73,149100.0,27.0626,27.1929,27.0626,27.1863,149100.0
2007-09-26 10:05:00,41.73,41.8,41.68,41.79,147300.0,27.1863,27.2319,27.1538,27.2254,147300.0
2007-09-26 10:10:00,41.8,41.97,41.74,41.95,302700.0,27.2319,27.3427,27.1929,27.3297,302700.0
2007-09-26 10:15:00,41.94,42.09,41.94,42.01,367900.0,27.3232,27.4209,27.3232,27.3688,367900.0
2007-09-26 10:20:00,42.01,42.15,41.99,42.1,409900.0,27.3688,27.46,27.3557,27.4274,409900.0
2007-09-26 10:25:00,42.09,42.33,42.09,42.29,328100.0,27.4209,27.5772,27.4209,27.5512,328100.0
2007-09-26 10:30:00,42.3,42.37,42.23,42.33,282000.0,27.5577,27.6033,27.5121,27.5772,282000.0
2007-09-26 10:35:00,42.33,42.37,42.18,42.22,306600.0,27.5772,27.6033,27.4795,27.5056,306600.0
2007-09-26 10:40:00,42.22,42.26,42.22,42.25,214100.0,27.5056,27.5316,27.5056,27.5251,214100.0
2007-09-26 10:45:00,42.26,42.26,42.11,42.16,270100.0,27.5316,27.5316,27.4339,27.4665,270100.0
2007-09-26 10:50:00,42.15,42.23,42.12,42.19,156000.0,27.46,27.5121,27.4404,27.486,156000.0
2007-09-26 10:55:00,42.19,42.28,42.19,42.28,229200.0,27.486,27.5447,27.486,27.5447,229200.0
2007-09-26 11:00:00,42.28,42.29,42.23,42.25,209600.0,27.5447,27.5512,27.5121,27.5251,209600.0
2007-09-26 11:05:00,42.24,42.29,42.19,42.27,180200.0,27.5186,27.5512,27.486,27.5381,180200.0
2007-09-26 11:10:00,42.27,42.41,42.27,42.41,258900.0,27.5381,27.6294,27.5381,27.6294,258900.0
2007-09-26 11:15:00,42.41,42.44,42.34,42.35,178800.0,27.6294,27.6489,27.5837,27.5903,178800.0
2007-09-26 11:20:00,42.36,42.37,42.34,42.37,115400.0,27.5968,27.6033,27.5837,27.6033,115400.0
2007-09-26 11:25:00,42.37,42.37,42.33,42.33,120800.0,27.6033,27.6033,27.5772,27.5772,120800.0
2007-09-26 11:30:00,42.33,42.42,42.32,42.42,113900.0,27.5772,27.6359,27.5707,27.6359,113900.0
2007-09-26 11:35:00,42.42,42.45,42.36,42.36,133300.0,27.6359,27.6554,27.5968,27.5968,133300.0
2007-09-26 11:40:00,42.37,42.42,42.36,42.4,121500.0,27.6033,27.6359,27.5968,27.6228,121500.0
2007-09-26 11:45:00,42.4,42.47,42.4,42.46,256500.0,27.6228,27.6684,27.6228,27.6619,256500.0
2007-09-26 11:50:00,42.47,42.48,42.31,42.32,261700.0,27.6684,27.675,27.5642,27.5707,261700.0
2007-09-26 11:55:00,42.32,42.35,42.32,42.35,70700.0,27.5707,27.5903,27.5707,27.5903,70700.0
2007-09-26 12:00:00,42.35,42.36,42.31,42.32,103000.0,27.5903,27.5968,27.5642,27.5707,103000.0
2007-09-26 12:05:00,42.32,42.34,42.17,42.18,198400.0,27.5707,27.5837,27.473,27.4795,198400.0
2007-09-26 12:10:00,42.18,42.24,42.13,42.2,127900.0,27.4795,27.5186,27.4469,27.4925,127900.0
2007-09-26 12:15:00,42.19,42.22,42.16,42.17,87400.0,27.486,27.5056,27.4665,27.473,87400.0
2007-09-26 12:20:00,42.17,42.23,42.17,42.2,100100.0,27.473,27.5121,27.473,27.4925,100100.0
2007-09-26 12:25:00,42.2,42.21,42.18,42.2,293600.0,27.4925,27.4991,27.4795,27.4925,293600.0
2007-09-26 12:30:00,42.2,42.23,42.19,42.22,128900.0,27.4925,27.5121,27.486,27.5056,128900.0
2007-09-26 12:35:00,42.23,42.23,42.2,42.23,110400.0,27.5121,27.5121,27.4925,27.5121,110400.0
2007-09-26 12:40:00,42.22,42.37,42.22,42.37,252800.0,27.5056,27.6033,27.5056,27.6033,252800.0
2007-09-26 12:45:00,42.37,42.39,42.32,42.32,161800.0,27.6033,27.6163,27.5707,27.5707,161800.0
2007-09-26 12:50:00,42.32,42.38,42.29,42.31,187900.0,27.5707,27.6098,27.5512,27.5642,187900.0
2007-09-26 12:55:00,42.3,42.31,42.29,42.31,41300.0,27.5577,27.5642,27.5512,27.5642,41300.0
2007-09-26 13:00:00,42.31,42.35,42.3,42.35,85600.0,27.5642,27.5903,27.5577,27.5903,85600.0
2007-09-26 13:05:00,42.35,42.4,42.35,42.39,138600.0,27.5903,27.6228,27.5903,27.6163,138600.0
2007-09-26 13:10:00,42.4,42.45,42.39,42.44,140800.0,27.6228,27.6554,27.6163,27.6489,140800.0
2007-09-26 13:15:00,42.44,42.46,42.41,42.42,97400.0,27.6489,27.6619,27.6294,27.6359,97400.0
2007-09-26 13:20:00,42.41,42.42,42.4,42.4,58500.0,27.6294,27.6359,27.6228,27.6228,58500.0
2007-09-26 13:25:00,42.4,42.41,42.36,42.37,106000.0,27.6228,27.6294,27.5968,27.6033,106000.0
2007-09-26 13:30:00,42.37,42.38,42.26,42.28,135900.0,27.6033,27.6098,27.5316,27.5447,135900.0
2007-09-26 13:35:00,42.28,42.29,42.23,42.29,96100.0,27.5447,27.5512,27.5121,27.5512,96100.0
2007-09-26 13:40:00,42.29,42.31,42.25,42.27,132800.0,27.5512,27.5642,27.5251,27.5381,132800.0
2007-09-26 13:45:00,42.28,42.35,42.23,42.34,342800.0,27.5447,27.5903,27.5121,27.5837,342800.0
2007-09-26 13:50:00,42.34,42.35,42.23,42.27,143200.0,27.5837,27.5903,27.5121,27.5381,143200.0
2007-09-26 13:55:00,42.27,42.27,42.15,42.18,225100.0,27.5381,27.5381,27.46,27.4795,225100.0
2007-09-26 14:00:00,42.19,42.28,42.18,42.27,98800.0,27.486,27.5447,27.4795,27.5381,98800.0
2007-09-26 14:05:00,42.27,42.29,42.26,42.29,131500.0,27.5381,27.5512,27.5316,27.5512,131500.0
2007-09-26 14:10:00,42.29,42.29,42.17,42.21,198300.0,27.5512,27.5512,27.473,27.4991,198300.0
2007-09-26 14:15:00,42.2,42.21,42.16,42.19,132400.0,27.4925,27.4991,27.4665,27.486,132400.0
2007-09-26 14:20:00,42.19,42.2,42.14,42.14,167700.0,27.486,27.4925,27.4535,27.4535,167700.0
2007-09-26 14:25:00,42.14,42.25,42.04,42.06,168700.0,27.4535,27.5251,27.3883,27.4013,168700.0
2007-09-26 14:30:00,42.07,42.12,42.05,42.11,146400.0,27.4078,27.4404,27.3948,27.4339,146400.0
2007-09-26 14:35:00,42.1,42.13,42.09,42.11,164700.0,27.4274,27.4469,27.4209,27.4339,164700.0
2007-09-26 14:40:00,42.11,42.12,42.06,42.11,324700.0,27.4339,27.4404,27.4013,27.4339,324700.0
2007-09-26 14:45:00,42.12,42.15,42.11,42.14,98500.0,27.4404,27.46,27.4339,27.4535,98500.0
2007-09-26 14:50:00,42.14,42.26,42.1,42.22,259400.0,27.4535,27.5316,27.4274,27.5056,259400.0
2007-09-26 14:55:00,42.22,42.29,42.21,42.26,134100.0,27.5056,27.5512,27.4991,27.5316,134100.0
2007-09-26 15:00:00,42.27,42.32,42.24,42.24,110400.0,27.5381,27.5707,27.5186,27.5186,110400.0
2007-09-26 15:05:00,42.24,42.35,42.2,42.34,179900.0,27.5186,27.5903,27.4925,27.5837,179900.0
2007-09-26 15:10:00,42.34,42.42,42.33,42.42,168500.0,27.5837,27.6359,27.5772,27.6359,168500.0
2007-09-26 15:15:00,42.41,42.47,42.41,42.47,223100.0,27.6294,27.6684,27.6294,27.6684,223100.0
2007-09-26 15:20:00,42.46,42.48,42.4,42.44,288900.0,27.6619,27.675,27.6228,27.6489,288900.0
2007-09-26 15:25:00,42.44,42.45,42.38,42.41,195500.0,27.6489,27.6554,27.6098,27.6294,195500.0
2007-09-26 15:30:00,42.4,42.43,42.26,42.27,291900.0,27.6228,27.6424,27.5316,27.5381,291900.0
2007-09-26 15:35:00,42.27,42.27,42.18,42.19,292100.0,27.5381,27.5381,27.4795,27.486,292100.0
2007-09-26 15:40:00,42.19,42.23,42.18,42.2,211100.0,27.486,27.5121,27.4795,27.4925,211100.0
2007-09-26 15:45:00,42.2,42.26,42.18,42.26,310600.0,27.4925,27.5316,27.4795,27.5316,310600.0
2007-09-26 15:50:00,42.26,42.27,42.23,42.25,322700.0,27.5316,27.5381,27.5121,27.5251,322700.0
2007-09-26 15:55:00,42.26,42.31,42.24,42.24,432900.0,27.5316,27.5642,27.5186,27.5186,432900.0
2007-09-27 09:30:00,42.51,42.67,42.34,42.62,350000.0,27.6945,27.7987,27.5837,27.7662,350000.0
2007-09-27 09:35:00,42.62,42.94,42.6,42.91,418700.0,27.7662,27.9746,27.7531,27.9551,418700.0
2007-09-27 09:40:00,42.92,43.06,42.79,42.79,868200.0,27.9616,28.0528,27.8769,27.8769,868200.0
2007-09-27 09:45:00,42.8,42.86,42.78,42.78,259300.0,27.8834,27.9225,27.8704,27.8704,259300.0
2007-09-27 09:50:00,42.78,42.8,42.59,42.6,367900.0,27.8704,27.8834,27.7466,27.7531,367900.0
2007-09-27 09:55:00,42.6,42.75,42.58,42.71,261900.0,27.7531,27.8509,27.7401,27.8248,261900.0
2007-09-27 10:00:00,42.7,42.8,42.64,42.69,348800.0,27.8183,27.8834,27.7792,27.8118,348800.0
2007-09-27 10:05:00,42.68,42.72,42.61,42.67,131400.0,27.8053,27.8313,27.7596,27.7987,131400.0
2007-09-27 10:10:00,42.67,42.68,42.6,42.61,133500.0,27.7987,27.8053,27.7531,27.7596,133500.0
2007-09-27 10:15:00,42.61,42.74,42.59,42.73,156300.0,27.7596,27.8443,27.7466,27.8378,156300.0
2007-09-27 10:20:00,42.74,42.75,42.59,42.63,145300.0,27.8443,27.8509,27.7466,27.7727,145300.0
2007-09-27 10:25:00,42.63,42.68,42.46,42.47,186700.0,27.7727,27.8053,27.6619,27.6684,186700.0
2007-09-27 10:30:00,42.46,42.52,42.44,42.44,210200.0,27.6619,27.701,27.6489,27.6489,210200.0
2007-09-27 10:35:00,42.44,42.48,42.41,42.42,319300.0,27.6489,27.675,27.6294,27.6359,319300.0
2007-09-27 10:40:00,42.42,42.45,42.31,42.42,287400.0,27.6359,27.6554,27.5642,27.6359,287400.0
2007-09-27 10:45:00,42.43,42.46,42.31,42.32,237600.0,27.6424,27.6619,27.5642,27.5707,237600.0
2007-09-27 10:50:00,42.31,42.34,42.25,42.31,154600.0,27.5642,27.5837,27.5251,27.5642,154600.0
2007-09-27 10:55:00,42.31,42.44,42.31,42.39,140300.0,27.5642,27.6489,27.5642,27.6163,140300.0
2007-09-27 11:00:00,42.38,42.39,42.28,42.29,195200.0,27.6098,27.6163,27.5447,27.5512,195200.0
2007-09-27 11:05:00,42.28,42.3,42.15,42.16,262000.0,27.5447,27.5577,27.46,27.4665,262000.0
2007-09-27 11:10:00,42.16,42.17,42.06,42.1,374000.0,27.4665,27.473,27.4013,27.4274,374000.0
2007-09-27 11:15:00,42.09,42.1,42.05,42.06,159800.0,27.4209,27.4274,27.3948,27.4013,159800.0
2007-09-27 11:20:00,42.06,42.1,42.04,42.05,114500.0,27.4013,27.4274,27.3883,27.3948,114500.0
2007-09-27 11:25:00,42.05,42.08,42.02,42.02,98300.0,27.3948,27.4144,27.3753,27.3753,98300.0
2007-09-27 11:30:00,42.02,42.09,42.01,42.09,144500.0,27.3753,27.4209,27.3688,27.4209,144500.0
2007-09-27 11:35:00,42.08,42.13,42.08,42.09,59100.0,27.4144,27.4469,27.4144,27.4209,59100.0
2007-09-27 11:40:00,42.1,42.15,42.09,42.15,67800.0,27.4274,27.46,27.4209,27.46,67800.0
2007-09-27 11:45:00,42.15,42.21,42.14,42.19,125700.0,27.46,27.4991,27.4535,27.486,125700.0
2007-09-27 11:50:00,42.19,42.26,42.17,42.2,77900.0,27.486,27.5316,27.473,27.4925,77900.0
2007-09-27 11:55:00,42.19,42.21,42.16,42.19,32600.0,27.486,27.4991,27.4665,27.486,32600.0
2007-09-27 12:00:00,42.2,42.33,42.19,42.32,92100.0,27.4925,27.5772,27.486,27.5707,92100.0
2007-09-27 12:05:00,42.33,42.35,42.22,42.23,82400.0,27.5772,27.5903,27.5056,27.5121,82400.0
2007-09-27 12:10:00,42.24,42.26,42.22,42.24,32000.0,27.5186,27.5316,27.5056,27.5186,32000.0
2007-09-27 12:15:00,42.24,42.25,42.13,42.15,70100.0,27.5186,27.5251,27.4469,27.46,70100.0
2007-09-27 12:20:00,42.16,42.16,42.12,42.14,30100.0,27.4665,27.4665,27.4404,27.4535,30100.0
2007-09-27 12:25:00,42.14,42.2,42.13,42.15,38800.0,27.4535,27.4925,27.4469,27.46,38800.0
2007-09-27 12:30:00,42.15,42.28,42.13,42.27,111400.0,27.46,27.5447,27.4469,27.5381,111400.0
2007-09-27 12:35:00,42.27,42.32,42.25,42.32,75900.0,27.5381,27.5707,27.5251,27.5707,75900.0
2007-09-27 12:40:00,42.32,42.33,42.27,42.3,47000.0,27.5707,27.5772,27.5381,27.5577,47000.0
2007-09-27 12:45:00,42.29,42.43,42.29,42.4,129600.0,27.5512,27.6424,27.5512,27.6228,129600.0
2007-09-27 12:50:00,42.39,42.4,42.34,42.36,76000.0,27.6163,27.6228,27.5837,27.5968,76000.0
2007-09-27 12:55:00,42.36,42.43,42.34,42.42,76900.0,27.5968,27.6424,27.5837,27.6359,76900.0
2007-09-27 13:00:00,42.43,42.48,42.39,42.43,169600.0,27.6424,27.675,27.6163,27.6424,169600.0
2007-09-27 13:05:00,42.43,42.46,42.39,42.42,77600.0,27.6424,27.6619,27.6163,27.6359,77600.0
2007-09-27 13:10:00,42.42,42.42,42.38,42.4,63200.0,27.6359,27.6359,27.6098,27.6228,63200.0
2007-09-27 13:15:00,42.4,42.41,42.38,42.39,38700.0,27.6228,27.6294,27.6098,27.6163,38700.0
2007-09-27 13:20:00,42.38,42.39,42.34,42.36,76500.0,27.6098,27.6163,27.5837,27.5968,76500.0
2007-09-27 13:25:00,42.35,42.41,42.33,42.41,52900.0,27.5903,27.6294,27.5772,27.6294,52900.0
2007-09-27 13:30:00,42.41,42.42,42.36,42.36,47800.0,27.6294,27.6359,27.5968,27.5968,47800.0
2007-09-27 13:35:00,42.37,42.37,42.28,42.28,120300.0,27.6033,27.6033,27.5447,27.5447,120300.0
2007-09-27 13:40:00,42.28,42.29,42.22,42.27,153100.0,27.5447,27.5512,27.5056,27.5381,153100.0
2007-09-27 13:45:00,42.26,42.28,42.24,42.26,91900.0,27.5316,27.5447,27.5186,27.5316,91900.0
2007-09-27 13:50:00,42.26,42.32,42.26,42.32,62300.0,27.5316,27.5707,27.5316,27.5707,62300.0
2007-09-27 13:55:00,42.32,42.35,42.3,42.3,89500.0,27.5707,27.5903,27.5577,27.5577,89500.0
2007-09-27 14:00:00,42.3,42.35,42.28,42.35,101400.0,27.5577,27.5903,27.5447,27.5903,101400.0
2007-09-27 14:05:00,42.35,42.41,42.34,42.38,106700.0,27.5903,27.6294,27.5837,27.6098,106700.0
2007-09-27 14:10:00,42.38,42.44,42.38,42.41,64300.0,27.6098,27.6489,27.6098,27.6294,64300.0
2007-09-27 14:15:00,42.41,42.43,42.37,42.37,117300.0,27.6294,27.6424,27.6033,27.6033,117300.0
2007-09-27 14:20:00,42.37,42.39,42.33,42.34,93800.0,27.6033,27.6163,27.5772,27.5837,93800.0
2007-09-27 14:25:00,42.34,42.45,42.34,42.42,84500.0,27.5837,27.6554,27.5837,27.6359,84500.0
2007-09-27 14:30:00,42.41,42.46,42.38,42.46,97400.0,27.6294,27.6619,27.6098,27.6619,97400.0
2007-09-27 14:35:00,42.46,42.5,42.43,42.48,189500.0,27.6619,27.688,27.6424,27.675,189500.0
2007-09-27 14:40:00,42.49,42.5,42.45,42.46,84400.0,27.6815,27.688,27.6554,27.6619,84400.0
2007-09-27 14:45:00,42.45,42.47,42.39,42.46,107400.0,27.6554,27.6684,27.6163,27.6619,107400.0
2007-09-27 14:50:00,42.46,42.48,42.42,42.45,59500.0,27.6619,27.675,27.6359,27.6554,59500.0
2007-09-27 14:55:00,42.46,42.47,42.45,42.47,50600.0,27.6619,27.6684,27.6554,27.6684,50600.0
2007-09-27 15:00:00,42.47,42.53,42.45,42.5,187900.0,27.6684,27.7075,27.6554,27.688,187900.0
2007-09-27 15:05:00,42.49,42.5,42.43,42.44,526100.0,27.6815,27.688,27.6424,27.6489,526100.0
2007-09-27 15:10:00,42.44,42.5,42.42,42.43,117800.0,27.6489,27.688,27.6359,27.6424,117800.0
2007-09-27 15:15:00,42.43,42.46,42.37,42.43,100200.0,27.6424,27.6619,27.6033,27.6424,100200.0
2007-09-27 15:20:00,42.43,42.43,42.38,42.43,158800.0,27.6424,27.6424,27.6098,27.6424,158800.0
2007-09-27 15:25:00,42.43,42.44,42.38,42.4,108400.0,27.6424,27.6489,27.6098,27.6228,108400.0
2007-09-27 15:30:00,42.4,42.4,42.33,42.4,117700.0,27.6228,27.6228,27.5772,27.6228,117700.0
2007-09-27 15:35:00,42.37,42.39,42.3,42.31,170200.0,27.6033,27.6163,27.5577,27.5642,170200.0
2007-09-27 15:40:00,42.31,42.38,42.26,42.37,173200.0,27.5642,27.6098,27.5316,27.6033,173200.0
2007-09-27 15:45:00,42.37,42.38,42.31,42.32,176700.0,27.6033,27.6098,27.5642,27.5707,176700.0
2007-09-27 15:50:00,42.33,42.33,42.24,42.26,274300.0,27.5772,27.5772,27.5186,27.5316,274300.0
2007-09-27 15:55:00,42.27,42.28,42.16,42.23,768000.0,27.5381,27.5447,27.4665,27.5121,768000.0
2007-09-28 09:30:00,42.4,42.5,42.21,42.33,324300.0,27.6228,27.688,27.4991,27.5772,324300.0
2007-09-28 09:35:00,42.33,42.54,42.32,42.51,318700.0,27.5772,27.714,27.5707,27.6945,318700.0
2007-09-28 09:40:00,42.5,42.52,42.46,42.47,221700.0,27.688,27.701,27.6619,27.6684,221700.0
2007-09-28 09:45:00,42.47,42.51,42.45,42.48,374100.0,27.6684,27.6945,27.6554,27.675,374100.0
2007-09-28 09:50:00,42.48,42.5,42.45,42.48,161500.0,27.675,27.688,27.6554,27.675,161500.0
2007-09-28 09:55:00,42.48,42.49,42.17,42.26,340300.0,27.675,27.6815,27.473,27.5316,340300.0
2007-09-28 10:00:00,42.26,42.32,42.17,42.22,207400.0,27.5316,27.5707,27.473,27.5056,207400.0
2007-09-28 10:05:00,42.22,42.35,42.2,42.3,182800.0,27.5056,27.5903,27.4925,27.5577,182800.0
2007-09-28 10:10:00,42.3,42.39,42.3,42.38,221800.0,27.5577,27.6163,27.5577,27.6098,221800.0
2007-09-28 10:15:00,42.38,42.45,42.34,42.44,260800.0,27.6098,27.6554,27.5837,27.6489,260800.0
2007-09-28 10:20:00,42.44,42.52,42.39,42.47,363700.0,27.6489,27.701,27.6163,27.6684,363700.0
2007-09-28 10:25:00,42.47,42.6,42.44,42.59,453600.0,27.6684,27.7531,27.6489,27.7466,453600.0
2007-09-28 10:30:00,42.59,42.59,42.45,42.53,294400.0,27.7466,27.7466,27.6554,27.7075,294400.0
2007-09-28 10:35:00,42.52,42.54,42.47,42.47,345900.0,27.701,27.714,27.6684,27.6684,345900.0
2007-09-28 10:40:00,42.47,42.48,42.47,42.47,288200.0,27.6684,27.675,27.6684,27.6684,288200.0
2007-09-28 10:45:00,42.47,42.49,42.44,42.47,481700.0,27.6684,27.6815,27.6489,27.6684,481700.0
2007-09-28 10:50:00,42.47,42.48,42.43,42.45,339000.0,27.6684,27.675,27.6424,27.6554,339000.0
2007-09-28 10:55:00,42.45,42.47,42.43,42.44,250200.0,27.6554,27.6684,27.6424,27.6489,250200.0
2007-09-28 11:00:00,42.44,42.48,42.37,42.38,205600.0,27.6489,27.675,27.6033,27.6098,205600.0
2007-09-28 11:05:00,42.37,42.43,42.32,42.41,259200.0,27.6033,27.6424,27.5707,27.6294,259200.0
2007-09-28 11:10:00,42.42,42.5,42.41,42.42,285900.0,27.6359,27.688,27.6294,27.6359,285900.0
2007-09-28 11:15:00,42.42,42.51,42.42,42.46,135400.0,27.6359,27.6945,27.6359,27.6619,135400.0
2007-09-28 11:20:00,42.45,42.49,42.42,42.43,292500.0,27.6554,27.6815,27.6359,27.6424,292500.0
2007-09-28 11:25:00,42.44,42.46,42.42,42.44,82700.0,27.6489,27.6619,27.6359,27.6489,82700.0
2007-09-28 11:30:00,42.44,42.45,42.42,42.43,147600.0,27.6489,27.6554,27.6359,27.6424,147600.0
2007-09-28 11:35:00,42.43,42.44,42.38,42.4,152800.0,27.6424,27.6489,27.6098,27.6228,152800.0
2007-09-28 11:40:00,42.4,42.45,42.38,42.45,152700.0,27.6228,27.6554,27.6098,27.6554,152700.0
2007-09-28 11:45:00,42.45,42.45,42.43,42.44,84600.0,27.6554,27.6554,27.6424,27.6489,84600.0
2007-09-28 11:50:00,42.43,42.44,42.41,42.43,27100.0,27.6424,27.6489,27.6294,27.6424,27100.0
2007-09-28 11:55:00,42.43,42.44,42.4,42.41,62100.0,27.6424,27.6489,27.6228,27.6294,62100.0
2007-09-28 12:00:00,42.41,42.43,42.38,42.42,36300.0,27.6294,27.6424,27.6098,27.6359,36300.0
2007-09-28 12:05:00,42.42,42.42,42.39,42.4,59700.0,27.6359,27.6359,27.6163,27.6228,59700.0
2007-09-28 12:10:00,42.39,42.4,42.31,42.31,105100.0,27.6163,27.6228,27.5642,27.5642,105100.0
2007-09-28 12:15:00,42.31,42.33,42.19,42.19,288200.0,27.5642,27.5772,27.486,27.486,288200.0
2007-09-28 12:20:00,42.19,42.31,42.18,42.23,153800.0,27.486,27.5642,27.4795,27.5121,153800.0
2007-09-28 12:25:00,42.23,42.23,42.15,42.19,101900.0,27.5121,27.5121,27.46,27.486,101900.0
2007-09-28 12:30:00,42.19,42.3,42.19,42.23,90800.0,27.486,27.5577,27.486,27.5121,90800.0
2007-09-28 12:35:00,42.24,42.24,42.16,42.17,131700.0,27.5186,27.5186,27.4665,27.473,131700.0
2007-09-28 12:40:00,42.17,42.17,42.16,42.17,39900.0,27.473,27.473,27.4665,27.473,39900.0
2007-09-28 12:45:00,42.16,42.17,42.12,42.15,82200.0,27.4665,27.473,27.4404,27.46,82200.0
2007-09-28 12:50:00,42.15,42.23,42.13,42.23,125400.0,27.46,27.5121,27.4469,27.5121,125400.0
2007-09-28 12:55:00,42.24,42.26,42.19,42.2,65000.0,27.5186,27.5316,27.486,27.4925,65000.0
2007-09-28 13:00:00,42.2,42.28,42.2,42.25,59000.0,27.4925,27.5447,27.4925,27.5251,59000.0
2007-09-28 13:05:00,42.26,42.27,42.23,42.24,42000.0,27.5316,27.5381,27.5121,27.5186,42000.0
2007-09-28 13:10:00,42.24,42.25,42.21,42.21,32500.0,27.5186,27.5251,27.4991,27.4991,32500.0
2007-09-28 13:15:00,42.22,42.39,42.22,42.37,79300.0,27.5056,27.6163,27.5056,27.6033,79300.0
2007-09-28 13:20:00,42.36,42.37,42.31,42.32,43800.0,27.5968,27.6033,27.5642,27.5707,43800.0
2007-09-28 13:25:00,42.32,42.35,42.28,42.28,23300.0,27.5707,27.5903,27.5447,27.5447,23300.0
2007-09-28 13:30:00,42.28,42.3,42.26,42.26,31500.0,27.5447,27.5577,27.5316,27.5316,31500.0
2007-09-28 13:35:00,42.26,42.3,42.22,42.24,53200.0,27.5316,27.5577,27.5056,27.5186,53200.0
2007-09-28 13:40:00,42.24,42.25,42.22,42.22,33500.0,27.5186,27.5251,27.5056,27.5056,33500.0
2007-09-28 13:45:00,42.22,42.26,42.22,42.24,55500.0,27.5056,27.5316,27.5056,27.5186,55500.0
2007-09-28 13:50:00,42.23,42.24,42.23,42.23,13300.0,27.5121,27.5186,27.5121,27.5121,13300.0
2007-09-28 13:55:00,42.23,42.26,42.23,42.26,27200.0,27.5121,27.5316,27.5121,27.5316,27200.0
2007-09-28 14:00:00,42.26,42.29,42.26,42.26,33200.0,27.5316,27.5512,27.5316,27.5316,33200.0
2007-09-28 14:05:00,42.26,42.27,42.22,42.23,104300.0,27.5316,27.5381,27.5056,27.5121,104300.0
2007-09-28 14:10:00,42.23,42.23,42.18,42.2,117800.0,27.5121,27.5121,27.4795,27.4925,117800.0
2007-09-28 14:15:00,42.2,42.21,42.19,42.2,27700.0,27.4925,27.4991,27.486,27.4925,27700.0
2007-09-28 14:20:00,42.21,42.21,42.18,42.19,42700.0,27.4991,27.4991,27.4795,27.486,42700.0
2007-09-28 14:25:00,42.19,42.19,42.13,42.14,73900.0,27.486,27.486,27.4469,27.4535,73900.0
2007-09-28 14:30:00,42.14,42.18,42.13,42.18,103200.0,27.4535,27.4795,27.4469,27.4795,103200.0
2007-09-28 14:35:00,42.17,42.18,42.16,42.16,104000.0,27.473,27.4795,27.4665,27.4665,104000.0
2007-09-28 14:40:00,42.16,42.18,42.13,42.13,193100.0,27.4665,27.4795,27.4469,27.4469,193100.0
2007-09-28 14:45:00,42.13,42.17,42.13,42.14,206700.0,27.4469,27.473,27.4469,27.4535,206700.0
2007-09-28 14:50:00,42.13,42.15,42.07,42.08,147700.0,27.4469,27.46,27.4078,27.4144,147700.0
2007-09-28 14:55:00,42.07,42.08,42.01,42.07,178500.0,27.4078,27.4144,27.3688,27.4078,178500.0
2007-09-28 15:00:00,42.08,42.11,42.05,42.05,95800.0,27.4144,27.4339,27.3948,27.3948,95800.0
2007-09-28 15:05:00,42.05,42.08,42.02,42.04,106700.0,27.3948,27.4144,27.3753,27.3883,106700.0
2007-09-28 15:10:00,42.04,42.04,41.94,41.94,177600.0,27.3883,27.3883,27.3232,27.3232,177600.0
2007-09-28 15:15:00,41.95,42.08,41.94,42.08,197400.0,27.3297,27.4144,27.3232,27.4144,197400.0
2007-09-28 15:20:00,42.08,42.13,42.07,42.12,127300.0,27.4144,27.4469,27.4078,27.4404,127300.0
2007-09-28 15:25:00,42.12,42.14,42.08,42.11,82600.0,27.4404,27.4535,27.4144,27.4339,82600.0
2007-09-28 15:30:00,42.11,42.19,42.11,42.17,99900.0,27.4339,27.486,27.4339,27.473,99900.0
2007-09-28 15:35:00,42.16,42.19,42.15,42.15,113800.0,27.4665,27.486,27.46,27.46,113800.0
2007-09-28 15:40:00,42.16,42.16,42.11,42.11,120200.0,27.4665,27.4665,27.4339,27.4339,120200.0
2007-09-28 15:45:00,42.12,42.21,42.11,42.2,315100.0,27.4404,27.4991,27.4339,27.4925,315100.0
2007-09-28 15:50:00,42.2,42.26,42.19,42.24,407000.0,27.4925,27.5316,27.486,27.5186,407000.0
2007-09-28 15:55:00,42.24,42.25,42.17,42.25,496000.0,27.5186,27.5251,27.473,27.5251,496000.0
2007-10-01 09:30:00,42.05,42.21,42.0,42.09,475800.0,27.3948,27.4991,27.3622,27.4209,475800.0
2007-10-01 09:35:00,42.09,42.14,42.04,42.09,218200.0,27.4209,27.4535,27.3883,27.4209,218200.0
2007-10-01 09:40:00,42.1,42.1,41.98,41.98,517800.0,27.4274,27.4274,27.3492,27.3492,517800.0
2007-10-01 09:45:00,41.99,42.03,41.97,42.0,201700.0,27.3557,27.3818,27.3427,27.3622,201700.0
2007-10-01 09:50:00,41.99,42.01,41.83,41.85,398900.0,27.3557,27.3688,27.2515,27.2645,398900.0
2007-10-01 09:55:00,41.85,41.86,41.59,41.59,319400.0,27.2645,27.271,27.0951,27.0951,319400.0
2007-10-01 10:00:00,41.58,41.68,41.46,41.47,518000.0,27.0886,27.1538,27.0104,27.017,518000.0
2007-10-01 10:05:00,41.47,41.77,41.46,41.77,292300.0,27.017,27.2124,27.0104,27.2124,292300.0
2007-10-01 10:10:00,41.76,41.9,41.76,41.86,177800.0,27.2059,27.2971,27.2059,27.271,177800.0
2007-10-01 10:15:00,41.86,41.9,41.75,41.76,175100.0,27.271,27.2971,27.1994,27.2059,175100.0
2007-10-01 10:20:00,41.76,41.82,41.75,41.79,144100.0,27.2059,27.245,27.1994,27.2254,144100.0
2007-10-01 10:25:00,41.79,41.82,41.69,41.79,377700.0,27.2254,27.245,27.1603,27.2254,377700.0
2007-10-01 10:30:00,41.79,41.79,41.61,41.63,445600.0,27.2254,27.2254,27.1082,27.1212,445600.0
2007-10-01 10:35:00,41.63,41.67,41.53,41.55,231900.0,27.1212,27.1473,27.056,27.0691,231900.0
2007-10-01 10:40:00,41.55,41.56,41.5,41.53,281100.0,27.0691,27.0756,27.0365,27.056,281100.0
2007-10-01 10:45:00,41.54,41.64,41.5,41.64,332100.0,27.0626,27.1277,27.0365,27.1277,332100.0
2007-10-01 10:50:00,41.64,41.73,41.57,41.67,179600.0,27.1277,27.1863,27.0821,27.1473,179600.0
2007-10-01 10:55:00,41.66,41.73,41.64,41.66,103300.0,27.1407,27.1863,27.1277,27.1407,103300.0
2007-10-01 11:00:00,41.66,41.77,41.65,41.77,66200.0,27.1407,27.2124,27.1342,27.2124,66200.0
2007-10-01 11:05:00,41.77,41.8,41.71,41.77,128700.0,27.2124,27.2319,27.1733,27.2124,128700.0
2007-10-01 11:10:00,41.76,41.81,41.75,41.76,137300.0,27.2059,27.2385,27.1994,27.2059,137300.0
2007-10-01 11:15:00,41.75,41.76,41.73,41.75,79800.0,27.1994,27.2059,27.1863,27.1994,79800.0
2007-10-01 11:20:00,41.76,41.83,41.76,41.81,213600.0,27.2059,27.2515,27.2059,27.2385,213600.0
2007-10-01 11:25:00,41.81,41.85,41.79,41.8,165000.0,27.2385,27.2645,27.2254,27.2319,165000.0
2007-10-01 11:30:00,41.79,41.89,41.79,41.89,119300.0,27.2254,27.2906,27.2254,27.2906,119300.0
2007-10-01 11:35:00,41.89,41.91,41.86,41.87,107200.0,27.2906,27.3036,27.271,27.2776,107200.0
2007-10-01 11:40:00,41.88,41.89,41.86,41.86,203900.0,27.2841,27.2906,27.271,27.271,203900.0
2007-10-01 11:45:00,41.86,41.89,41.85,41.87,125200.0,27.271,27.2906,27.2645,27.2776,125200.0
2007-10-01 11:50:00,41.87,41.9,41.8,41.9,170700.0,27.2776,27.2971,27.2319,27.2971,170700.0
2007-10-01 11:55:00,41.89,41.95,41.87,41.95,142400.0,27.2906,27.3297,27.2776,27.3297,142400.0
2007-10-01 12:00:00,41.96,42.03,41.95,41.99,202100.0,27.3362,27.3818,27.3297,27.3557,202100.0
2007-10-01 12:05:00,42.0,42.0,41.94,41.94,83000.0,27.3622,27.3622,27.3232,27.3232,83000.0
2007-10-01 12:10:00,41.95,41.98,41.9,41.98,103500.0,27.3297,27.3492,27.2971,27.3492,103500.0
2007-10-01 12:15:00,41.98,42.11,41.98,42.11,158500.0,27.3492,27.4339,27.3492,27.4339,158500.0
2007-10-01 12:20:00,42.1,42.23,42.08,42.1,336100.0,27.4274,27.5121,27.4144,27.4274,336100.0
2007-10-01 12:25:00,42.1,42.1,42.03,42.03,167200.0,27.4274,27.4274,27.3818,27.3818,167200.0
2007-10-01 12:30:00,42.03,42.04,42.0,42.02,66100.0,27.3818,27.3883,27.3622,27.3753,66100.0
2007-10-01 12:35:00,42.02,42.11,42.02,42.1,78700.0,27.3753,27.4339,27.3753,27.4274,78700.0
2007-10-01 12:40:00,42.11,42.18,42.11,42.17,196100.0,27.4339,27.4795,27.4339,27.473,196100.0
2007-10-01 12:45:00,42.17,42.19,42.11,42.14,121300.0,27.473,27.486,27.4339,27.4535,121300.0
2007-10-01 12:50:00,42.14,42.14,42.08,42.11,132100.0,27.4535,27.4535,27.4144,27.4339,132100.0
2007-10-01 12:55:00,42.1,42.11,42.02,42.04,156100.0,27.4274,27.4339,27.3753,27.3883,156100.0
2007-10-01 13:00:00,42.04,42.09,42.04,42.04,130500.0,27.3883,27.4209,27.3883,27.3883,130500.0
2007-10-01 13:05:00,42.04,42.1,42.02,42.09,80400.0,27.3883,27.4274,27.3753,27.4209,80400.0
2007-10-01 13:10:00,42.1,42.19,42.09,42.19,92400.0,27.4274,27.486,27.4209,27.486,92400.0
2007-10-01 13:15:00,42.19,42.3,42.18,42.27,159600.0,27.486,27.5577,27.4795,27.5381,159600.0
2007-10-01 13:20:00,42.27,42.34,42.25,42.33,222100.0,27.5381,27.5837,27.5251,27.5772,222100.0
2007-10-01 13:25:00,42.34,42.36,42.31,42.35,199000.0,27.5837,27.5968,27.5642,27.5903,199000.0
2007-10-01 13:30:00,42.36,42.39,42.35,42.38,164800.0,27.5968,27.6163,27.5903,27.6098,164800.0
2007-10-01 13:35:00,42.38,42.43,42.37,42.43,229700.0,27.6098,27.6424,27.6033,27.6424,229700.0
2007-10-01 13:40:00,42.43,42.49,42.43,42.44,206000.0,27.6424,27.6815,27.6424,27.6489,206000.0
2007-10-01 13:45:00,42.44,42.45,42.43,42.44,89400.0,27.6489,27.6554,27.6424,27.6489,89400.0
2007-10-01 13:50:00,42.44,42.48,42.35,42.35,170300.0,27.6489,27.675,27.5903,27.5903,170300.0
2007-10-01 13:55:00,42.36,42.36,42.34,42.36,145300.0,27.5968,27.5968,27.5837,27.5968,145300.0
2007-10-01 14:00:00,42.35,42.48,42.35,42.48,115400.0,27.5903,27.675,27.5903,27.675,115400.0
2007-10-01 14:05:00,42.48,42.48,42.38,42.39,192000.0,27.675,27.675,27.6098,27.6163,192000.0
2007-10-01 14:10:00,42.39,42.39,42.33,42.33,156200.0,27.6163,27.6163,27.5772,27.5772,156200.0
2007-10-01 14:15:00,42.33,42.35,42.3,42.34,178800.0,27.5772,27.5903,27.5577,27.5837,178800.0
2007-10-01 14:20:00,42.33,42.36,42.27,42.29,102900.0,27.5772,27.5968,27.5381,27.5512,102900.0
2007-10-01 14:25:00,42.3,42.34,42.24,42.26,169100.0,27.5577,27.5837,27.5186,27.5316,169100.0
2007-10-01 14:30:00,42.25,42.36,42.24,42.29,214000.0,27.5251,27.5968,27.5186,27.5512,214000.0
2007-10-01 14:35:00,42.29,42.29,42.18,42.19,186800.0,27.5512,27.5512,27.4795,27.486,186800.0
2007-10-01 14:40:00,42.2,42.28,42.18,42.19,230900.0,27.4925,27.5447,27.4795,27.486,230900.0
2007-10-01 14:45:00,42.19,42.23,42.17,42.19,229300.0,27.486,27.5121,27.473,27.486,229300.0
2007-10-01 14:50:00,42.19,42.24,42.19,42.19,324500.0,27.486,27.5186,27.486,27.486,324500.0
2007-10-01 14:55:00,42.19,42.23,42.18,42.19,174600.0,27.486,27.5121,27.4795,27.486,174600.0
2007-10-01 15:00:00,42.2,42.2,42.16,42.18,167900.0,27.4925,27.4925,27.4665,27.4795,167900.0
2007-10-01 15:05:00,42.19,42.2,42.17,42.18,198700.0,27.486,27.4925,27.473,27.4795,198700.0
2007-10-01 15:10:00,42.18,42.19,42.16,42.16,209000.0,27.4795,27.486,27.4665,27.4665,209000.0
2007-10-01 15:15:00,42.16,42.16,42.11,42.12,235500.0,27.4665,27.4665,27.4339,27.4404,235500.0
2007-10-01 15:20:00,42.12,42.15,42.11,42.15,216400.0,27.4404,27.46,27.4339,27.46,216400.0
2007-10-01 15:25:00,42.15,42.15,42.14,42.15,136500.0,27.46,27.46,27.4535,27.46,136500.0
2007-10-01 15:30:00,42.15,42.15,42.1,42.13,175700.0,27.46,27.46,27.4274,27.4469,175700.0
2007-10-01 15:35:00,42.14,42.15,42.11,42.15,263300.0,27.4535,27.46,27.4339,27.46,263300.0
2007-10-01 15:40:00,42.15,42.18,42.1,42.11,401700.0,27.46,27.4795,27.4274,27.4339,401700.0
2007-10-01 15:45:00,42.11,42.17,42.1,42.16,386900.0,27.4339,27.473,27.4274,27.4665,386900.0
2007-10-01 15:50:00,42.17,42.23,42.1,42.15,992300.0,27.473,27.5121,27.4274,27.46,992300.0
2007-10-01 15:55:00,42.14,42.15,42.06,42.09,549400.0,27.4535,27.46,27.4013,27.4209,549400.0
2007-10-02 09:30:00,42.09,42.09,41.79,41.8,342100.0,27.4209,27.4209,27.2254,27.2319,342100.0
2007-10-02 09:35:00,41.79,41.86,41.71,41.84,480300.0,27.2254,27.271,27.1733,27.258,480300.0
2007-10-02 09:40:00,41.84,41.87,41.66,41.71,520600.0,27.258,27.2776,27.1407,27.1733,520600.0
2007-10-02 09:45:00,41.71,41.78,41.65,41.67,272000.0,27.1733,27.2189,27.1342,27.1473,272000.0
2007-10-02 09:50:00,41.67,41.73,41.65,41.72,183700.0,27.1473,27.1863,27.1342,27.1798,183700.0
2007-10-02 09:55:00,41.71,41.72,41.6,41.63,134500.0,27.1733,27.1798,27.1017,27.1212,134500.0
2007-10-02 10:00:00,41.63,41.64,41.57,41.6,212900.0,27.1212,27.1277,27.0821,27.1017,212900.0
2007-10-02 10:05:00,41.59,41.69,41.59,41.68,334300.0,27.0951,27.1603,27.0951,27.1538,334300.0
2007-10-02 10:10:00,41.69,41.69,41.62,41.68,193200.0,27.1603,27.1603,27.1147,27.1538,193200.0
2007-10-02 10:15:00,41.68,41.72,41.64,41.68,141600.0,27.1538,27.1798,27.1277,27.1538,141600.0
2007-10-02 10:20:00,41.67,41.75,41.65,41.67,182200.0,27.1473,27.1994,27.1342,27.1473,182200.0
2007-10-02 10:25:00,41.68,41.69,41.63,41.64,97200.0,27.1538,27.1603,27.1212,27.1277,97200.0
2007-10-02 10:30:00,41.65,41.65,41.6,41.62,223800.0,27.1342,27.1342,27.1017,27.1147,223800.0
2007-10-02 10:35:00,41.62,41.68,41.6,41.65,273300.0,27.1147,27.1538,27.1017,27.1342,273300.0
2007-10-02 10:40:00,41.65,41.68,41.61,41.67,145200.0,27.1342,27.1538,27.1082,27.1473,145200.0
2007-10-02 10:45:00,41.67,41.67,41.66,41.66,55000.0,27.1473,27.1473,27.1407,27.1407,55000.0
2007-10-02 10:50:00,41.66,41.69,41.65,41.69,177100.0,27.1407,27.1603,27.1342,27.1603,177100.0
2007-10-02 10:55:00,41.69,41.7,41.66,41.7,126600.0,27.1603,27.1668,27.1407,27.1668,126600.0
2007-10-02 11:00:00,41.7,41.79,41.69,41.76,331400.0,27.1668,27.2254,27.1603,27.2059,331400.0
2007-10-02 11:05:00,41.75,41.75,41.67,41.67,160100.0,27.1994,27.1994,27.1473,27.1473,160100.0
2007-10-02 11:10:00,41.66,41.71,41.64,41.65,167800.0,27.1407,27.1733,27.1277,27.1342,167800.0
2007-10-02 11:15:00,41.66,41.67,41.65,41.65,70600.0,27.1407,27.1473,27.1342,27.1342,70600.0
2007-10-02 11:20:00,41.65,41.67,41.65,41.65,72200.0,27.1342,27.1473,27.1342,27.1342,72200.0
2007-10-02 11:25:00,41.65,41.67,41.65,41.67,52900.0,27.1342,27.1473,27.1342,27.1473,52900.0
2007-10-02 11:30:00,41.67,41.69,41.64,41.65,116000.0,27.1473,27.1603,27.1277,27.1342,116000.0
2007-10-02 11:35:00,41.64,41.66,41.64,41.66,44600.0,27.1277,27.1407,27.1277,27.1407,44600.0
2007-10-02 11:40:00,41.65,41.68,41.64,41.64,87900.0,27.1342,27.1538,27.1277,27.1277,87900.0
2007-10-02 11:45:00,41.64,41.65,41.62,41.62,57000.0,27.1277,27.1342,27.1147,27.1147,57000.0
2007-10-02 11:50:00,41.62,41.64,41.61,41.63,119200.0,27.1147,27.1277,27.1082,27.1212,119200.0
2007-10-02 11:55:00,41.63,41.64,41.61,41.62,81000.0,27.1212,27.1277,27.1082,27.1147,81000.0
2007-10-02 12:00:00,41.62,41.63,41.59,41.6,153300.0,27.1147,27.1212,27.0951,27.1017,153300.0
2007-10-02 12:05:00,41.6,41.64,41.6,41.61,79900.0,27.1017,27.1277,27.1017,27.1082,79900.0
2007-10-02 12:10:00,41.61,41.63,41.59,41.6,79900.0,27.1082,27.1212,27.0951,27.1017,79900.0
2007-10-02 12:15:00,41.61,41.63,41.59,41.6,84700.0,27.1082,27.1212,27.0951,27.1017,84700.0
2007-10-02 12:20:00,41.6,41.64,41.59,41.59,82800.0,27.1017,27.1277,27.0951,27.0951,82800.0
2007-10-02 12:25:00,41.59,41.64,41.59,41.63,66200.0,27.0951,27.1277,27.0951,27.1212,66200.0
2007-10-02 12:30:00,41.63,41.64,41.55,41.6,205300.0,27.1212,27.1277,27.0691,27.1017,205300.0
2007-10-02 12:35:00,41.59,41.6,41.57,41.57,162000.0,27.0951,27.1017,27.0821,27.0821,162000.0
2007-10-02 12:40:00,41.57,41.58,41.52,41.52,226300.0,27.0821,27.0886,27.0495,27.0495,226300.0
2007-10-02 12:45:00,41.52,41.52,41.46,41.51,377300.0,27.0495,27.0495,27.0104,27.043,377300.0
2007-10-02 12:50:00,41.51,41.51,41.23,41.39,562900.0,27.043,27.043,26.8606,26.9648,562900.0
2007-10-02 12:55:00,41.39,41.39,41.35,41.36,285000.0,26.9648,26.9648,26.9388,26.9453,285000.0
2007-10-02 13:00:00,41.36,41.39,41.34,41.39,186400.0,26.9453,26.9648,26.9323,26.9648,186400.0
2007-10-02 13:05:00,41.39,41.4,41.38,41.39,264000.0,26.9648,26.9714,26.9583,26.9648,264000.0
2007-10-02 13:10:00,41.39,41.41,41.38,41.41,104900.0,26.9648,26.9779,26.9583,26.9779,104900.0
2007-10-02 13:15:00,41.41,41.41,41.3,41.35,181400.0,26.9779,26.9779,26.9062,26.9388,181400.0
2007-10-02 13:20:00,41.34,41.36,41.29,41.3,228500.0,26.9323,26.9453,26.8997,26.9062,228500.0
2007-10-02 13:25:00,41.3,41.3,41.24,41.25,222700.0,26.9062,26.9062,26.8671,26.8736,222700.0
2007-10-02 13:30:00,41.25,41.26,41.23,41.24,144400.0,26.8736,26.8801,26.8606,26.8671,144400.0
2007-10-02 13:35:00,41.24,41.25,41.17,41.19,227000.0,26.8671,26.8736,26.8215,26.8345,227000.0
2007-10-02 13:40:00,41.2,41.2,41.15,41.15,216400.0,26.8411,26.8411,26.8085,26.8085,216400.0
2007-10-02 13:45:00,41.14,41.15,41.09,41.1,211400.0,26.802,26.8085,26.7694,26.7759,211400.0
2007-10-02 13:50:00,41.09,41.11,41.08,41.11,339400.0,26.7694,26.7824,26.7629,26.7824,339400.0
2007-10-02 13:55:00,41.11,41.15,41.09,41.1,310300.0,26.7824,26.8085,26.7694,26.7759,310300.0
2007-10-02 14:00:00,41.11,41.12,41.09,41.12,191900.0,26.7824,26.7889,26.7694,26.7889,191900.0
2007-10-02 14:05:00,41.12,41.2,41.11,41.15,280300.0,26.7889,26.8411,26.7824,26.8085,280300.0
2007-10-02 14:10:00,41.15,41.19,41.15,41.17,149500.0,26.8085,26.8345,26.8085,26.8215,149500.0
2007-10-02 14:15:00,41.17,41.38,41.16,41.36,291600.0,26.8215,26.9583,26.815,26.9453,291600.0
2007-10-02 14:20:00,41.35,41.48,41.35,41.46,259800.0,26.9388,27.0235,26.9388,27.0104,259800.0
2007-10-02 14:25:00,41.46,41.59,41.45,41.59,274000.0,27.0104,27.0951,27.0039,27.0951,274000.0
2007-10-02 14:30:00,41.59,41.66,41.57,41.64,231100.0,27.0951,27.1407,27.0821,27.1277,231100.0
2007-10-02 14:35:00,41.64,41.65,41.61,41.63,105500.0,27.1277,27.1342,27.1082,27.1212,105500.0
2007-10-02 14:40:00,41.63,41.66,41.59,41.62,113400.0,27.1212,27.1407,27.0951,27.1147,113400.0
2007-10-02 14:45:00,41.61,41.62,41.54,41.54,225600.0,27.1082,27.1147,27.0626,27.0626,225600.0
2007-10-02 14:50:00,41.54,41.56,41.51,41.51,147300.0,27.0626,27.0756,27.043,27.043,147300.0
2007-10-02 14:55:00,41.51,41.58,41.5,41.57,147300.0,27.043,27.0886,27.0365,27.0821,147300.0
2007-10-02 15:00:00,41.56,41.58,41.5,41.5,94500.0,27.0756,27.0886,27.0365,27.0365,94500.0
2007-10-02 15:05:00,41.5,41.6,41.49,41.58,86100.0,27.0365,27.1017,27.03,27.0886,86100.0
2007-10-02 15:10:00,41.58,41.59,41.56,41.59,109900.0,27.0886,27.0951,27.0756,27.0951,109900.0
2007-10-02 15:15:00,41.59,41.63,41.58,41.62,132800.0,27.0951,27.1212,27.0886,27.1147,132800.0
2007-10-02 15:20:00,41.61,41.7,41.61,41.66,220500.0,27.1082,27.1668,27.1082,27.1407,220500.0
2007-10-02 15:25:00,41.66,41.72,41.62,41.72,171100.0,27.1407,27.1798,27.1147,27.1798,171100.0
2007-10-02 15:30:00,41.72,41.75,41.71,41.75,148300.0,27.1798,27.1994,27.1733,27.1994,148300.0
2007-10-02 15:35:00,41.75,41.83,41.74,41.81,324800.0,27.1994,27.2515,27.1929,27.2385,324800.0
2007-10-02 15:40:00,41.8,41.85,41.8,41.82,198800.0,27.2319,27.2645,27.2319,27.245,198800.0
2007-10-02 15:45:00,41.82,41.94,41.81,41.94,263700.0,27.245,27.3232,27.2385,27.3232,263700.0
2007-10-02 15:50:00,41.95,42.03,41.93,41.93,650100.0,27.3297,27.3818,27.3166,27.3166,650100.0
2007-10-02 15:55:00,41.94,41.98,41.91,41.98,575300.0,27.3232,27.3492,27.3036,27.3492,575300.0
2007-10-03 09:30:00,41.6,42.04,41.57,41.95,280700.0,27.1017,27.3883,27.0821,27.3297,280700.0
2007-10-03 09:35:00,41.93,41.97,41.77,41.77,196900.0,27.3166,27.3427,27.2124,27.2124,196900.0
2007-10-03 09:40:00,41.77,41.83,41.61,41.67,180100.0,27.2124,27.2515,27.1082,27.1473,180100.0
2007-10-03 09:45:00,41.66,41.72,41.65,41.71,224000.0,27.1407,27.1798,27.1342,27.1733,224000.0
2007-10-03 09:50:00,41.69,41.81,41.69,41.78,244200.0,27.1603,27.2385,27.1603,27.2189,244200.0
2007-10-03 09:55:00,41.78,41.8,41.73,41.74,232800.0,27.2189,27.2319,27.1863,27.1929,232800.0
2007-10-03 10:00:00,41.74,41.78,41.72,41.74,237200.0,27.1929,27.2189,27.1798,27.1929,237200.0
2007-10-03 10:05:00,41.74,41.88,41.74,41.88,169300.0,27.1929,27.2841,27.1929,27.2841,169300.0
2007-10-03 10:10:00,41.87,42.0,41.87,42.0,116800.0,27.2776,27.3622,27.2776,27.3622,116800.0
2007-10-03 10:15:00,42.0,42.08,41.93,41.99,279500.0,27.3622,27.4144,27.3166,27.3557,279500.0
2007-10-03 10:20:00,42.0,42.25,41.97,42.19,259600.0,27.3622,27.5251,27.3427,27.486,259600.0
2007-10-03 10:25:00,42.21,42.27,42.15,42.24,151800.0,27.4991,27.5381,27.46,27.5186,151800.0
2007-10-03 10:30:00,42.24,42.24,42.07,42.08,201800.0,27.5186,27.5186,27.4078,27.4144,201800.0
2007-10-03 10:35:00,42.08,42.13,42.02,42.08,131800.0,27.4144,27.4469,27.3753,27.4144,131800.0
2007-10-03 10:40:00,42.08,42.11,42.06,42.09,90000.0,27.4144,27.4339,27.4013,27.4209,90000.0
2007-10-03 10:45:00,42.09,42.14,42.08,42.09,91800.0,27.4209,27.4535,27.4144,27.4209,91800.0
2007-10-03 10:50:00,42.1,42.2,42.09,42.19,61800.0,27.4274,27.4925,27.4209,27.486,61800.0
2007-10-03 10:55:00,42.2,42.24,42.15,42.18,103400.0,27.4925,27.5186,27.46,27.4795,103400.0
2007-10-03 11:00:00,42.19,42.24,42.18,42.23,102800.0,27.486,27.5186,27.4795,27.5121,102800.0
2007-10-03 11:05:00,42.23,42.27,42.22,42.25,86400.0,27.5121,27.5381,27.5056,27.5251,86400.0
2007-10-03 11:10:00,42.26,42.28,42.25,42.26,162300.0,27.5316,27.5447,27.5251,27.5316,162300.0
2007-10-03 11:15:00,42.27,42.37,42.26,42.37,326300.0,27.5381,27.6033,27.5316,27.6033,326300.0
2007-10-03 11:20:00,42.37,42.47,42.36,42.36,182800.0,27.6033,27.6684,27.5968,27.5968,182800.0
2007-10-03 11:25:00,42.37,42.41,42.36,42.36,66400.0,27.6033,27.6294,27.5968,27.5968,66400.0
2007-10-03 11:30:00,42.37,42.46,42.36,42.45,123900.0,27.6033,27.6619,27.5968,27.6554,123900.0
2007-10-03 11:35:00,42.46,42.46,42.39,42.41,89500.0,27.6619,27.6619,27.6163,27.6294,89500.0
2007-10-03 11:40:00,42.42,42.52,42.41,42.44,269800.0,27.6359,27.701,27.6294,27.6489,269800.0
2007-10-03 11:45:00,42.44,42.46,42.41,42.43,91800.0,27.6489,27.6619,27.6294,27.6424,91800.0
2007-10-03 11:50:00,42.42,42.46,42.42,42.43,97700.0,27.6359,27.6619,27.6359,27.6424,97700.0
2007-10-03 11:55:00,42.44,42.5,42.42,42.49,141800.0,27.6489,27.688,27.6359,27.6815,141800.0
2007-10-03 12:00:00,42.49,42.5,42.4,42.4,108100.0,27.6815,27.688,27.6228,27.6228,108100.0
2007-10-03 12:05:00,42.4,42.4,42.34,42.36,86300.0,27.6228,27.6228,27.5837,27.5968,86300.0
2007-10-03 12:10:00,42.36,42.38,42.34,42.36,105100.0,27.5968,27.6098,27.5837,27.5968,105100.0
2007-10-03 12:15:00,42.36,42.42,42.36,42.39,141500.0,27.5968,27.6359,27.5968,27.6163,141500.0
2007-10-03 12:20:00,42.39,42.41,42.37,42.37,105400.0,27.6163,27.6294,27.6033,27.6033,105400.0
2007-10-03 12:25:00,42.37,42.39,42.36,42.36,86000.0,27.6033,27.6163,27.5968,27.5968,86000.0
2007-10-03 12:30:00,42.36,42.36,42.32,42.35,62400.0,27.5968,27.5968,27.5707,27.5903,62400.0
2007-10-03 12:35:00,42.35,42.38,42.35,42.38,68600.0,27.5903,27.6098,27.5903,27.6098,68600.0
2007-10-03 12:40:00,42.38,42.38,42.34,42.34,96700.0,27.6098,27.6098,27.5837,27.5837,96700.0
2007-10-03 12:45:00,42.34,42.35,42.32,42.32,53400.0,27.5837,27.5903,27.5707,27.5707,53400.0
2007-10-03 12:50:00,42.32,42.33,42.32,42.33,56700.0,27.5707,27.5772,27.5707,27.5772,56700.0
2007-10-03 12:55:00,42.33,42.37,42.33,42.37,92400.0,27.5772,27.6033,27.5772,27.6033,92400.0
2007-10-03 13:00:00,42.36,42.4,42.36,42.38,139800.0,27.5968,27.6228,27.5968,27.6098,139800.0
2007-10-03 13:05:00,42.39,42.39,42.29,42.29,176700.0,27.6163,27.6163,27.5512,27.5512,176700.0
2007-10-03 13:10:00,42.29,42.29,42.19,42.2,229500.0,27.5512,27.5512,27.486,27.4925,229500.0
2007-10-03 13:15:00,42.19,42.25,42.19,42.24,88300.0,27.486,27.5251,27.486,27.5186,88300.0
2007-10-03 13:20:00,42.24,42.25,42.19,42.19,102600.0,27.5186,27.5251,27.486,27.486,102600.0
2007-10-03 13:25:00,42.19,42.23,42.15,42.22,175500.0,27.486,27.5121,27.46,27.5056,175500.0
2007-10-03 13:30:00,42.22,42.24,42.22,42.24,51000.0,27.5056,27.5186,27.5056,27.5186,51000.0
2007-10-03 13:35:00,42.24,42.24,42.22,42.23,75400.0,27.5186,27.5186,27.5056,27.5121,75400.0
2007-10-03 13:40:00,42.23,42.24,42.21,42.21,93200.0,27.5121,27.5186,27.4991,27.4991,93200.0
2007-10-03 13:45:00,42.21,42.23,42.18,42.22,157900.0,27.4991,27.5121,27.4795,27.5056,157900.0
2007-10-03 13:50:00,42.22,42.26,42.22,42.25,118800.0,27.5056,27.5316,27.5056,27.5251,118800.0
2007-10-03 13:55:00,42.25,42.25,42.19,42.22,99100.0,27.5251,27.5251,27.486,27.5056,99100.0
2007-10-03 14:00:00,42.21,42.25,42.21,42.23,119600.0,27.4991,27.5251,27.4991,27.5121,119600.0
2007-10-03 14:05:00,42.23,42.23,42.18,42.18,170600.0,27.5121,27.5121,27.4795,27.4795,170600.0
2007-10-03 14:10:00,42.18,42.2,42.15,42.16,321400.0,27.4795,27.4925,27.46,27.4665,321400.0
2007-10-03 14:15:00,42.16,42.17,42.15,42.15,139900.0,27.4665,27.473,27.46,27.46,139900.0
2007-10-03 14:20:00,42.15,42.2,42.14,42.17,105300.0,27.46,27.4925,27.4535,27.473,105300.0
2007-10-03 14:25:00,42.17,42.24,42.16,42.19,167900.0,27.473,27.5186,27.4665,27.486,167900.0
2007-10-03 14:30:00,42.19,42.21,42.17,42.17,101400.0,27.486,27.4991,27.473,27.473,101400.0
2007-10-03 14:35:00,42.17,42.21,42.17,42.21,155400.0,27.473,27.4991,27.473,27.4991,155400.0
2007-10-03 14:40:00,42.2,42.21,42.18,42.19,84800.0,27.4925,27.4991,27.4795,27.486,84800.0
2007-10-03 14:45:00,42.18,42.2,42.17,42.19,191900.0,27.4795,27.4925,27.473,27.486,191900.0
2007-10-03 14:50:00,42.19,42.25,42.18,42.24,140500.0,27.486,27.5251,27.4795,27.5186,140500.0
2007-10-03 14:55:00,42.24,42.3,42.23,42.3,89900.0,27.5186,27.5577,27.5121,27.5577,89900.0
2007-10-03 15:00:00,42.29,42.3,42.23,42.27,130900.0,27.5512,27.5577,27.5121,27.5381,130900.0
2007-10-03 15:05:00,42.26,42.36,42.25,42.35,115000.0,27.5316,27.5968,27.5251,27.5903,115000.0
2007-10-03 15:10:00,42.35,42.46,42.33,42.45,199400.0,27.5903,27.6619,27.5772,27.6554,199400.0
2007-10-03 15:15:00,42.45,42.45,42.33,42.34,132000.0,27.6554,27.6554,27.5772,27.5837,132000.0
2007-10-03 15:20:00,42.34,42.38,42.34,42.35,185300.0,27.5837,27.6098,27.5837,27.5903,185300.0
2007-10-03 15:25:00,42.35,42.36,42.33,42.33,129900.0,27.5903,27.5968,27.5772,27.5772,129900.0
2007-10-03 15:30:00,42.33,42.34,42.31,42.31,200800.0,27.5772,27.5837,27.5642,27.5642,200800.0
2007-10-03 15:35:00,42.31,42.38,42.29,42.37,166500.0,27.5642,27.6098,27.5512,27.6033,166500.0
2007-10-03 15:40:00,42.36,42.37,42.25,42.26,241100.0,27.5968,27.6033,27.5251,27.5316,241100.0
2007-10-03 15:45:00,42.26,42.29,42.25,42.28,202200.0,27.5316,27.5512,27.5251,27.5447,202200.0
2007-10-03 15:50:00,42.28,42.3,42.25,42.25,213800.0,27.5447,27.5577,27.5251,27.5251,213800.0
2007-10-03 15:55:00,42.25,42.33,42.25,42.26,521600.0,27.5251,27.5772,27.5251,27.5316,521600.0
2007-10-04 09:30:00,42.27,42.38,42.17,42.2,243000.0,27.5381,27.6098,27.473,27.4925,243000.0
2007-10-04 09:35:00,42.16,42.19,42.09,42.09,131900.0,27.4665,27.486,27.4209,27.4209,131900.0
2007-10-04 09:40:00,42.09,42.1,41.98,42.06,160900.0,27.4209,27.4274,27.3492,27.4013,160900.0
2007-10-04 09:45:00,42.06,42.06,41.99,42.05,138000.0,27.4013,27.4013,27.3557,27.3948,138000.0
2007-10-04 09:50:00,42.04,42.06,42.01,42.02,199100.0,27.3883,27.4013,27.3688,27.3753,199100.0
2007-10-04 09:55:00,42.02,42.24,42.01,42.23,195200.0,27.3753,27.5186,27.3688,27.5121,195200.0
2007-10-04 10:00:00,42.23,42.23,42.09,42.15,150900.0,27.5121,27.5121,27.4209,27.46,150900.0
2007-10-04 10:05:00,42.16,42.23,42.16,42.18,59800.0,27.4665,27.5121,27.4665,27.4795,59800.0
2007-10-04 10:10:00,42.18,42.26,42.16,42.26,117000.0,27.4795,27.5316,27.4665,27.5316,117000.0
2007-10-04 10:15:00,42.26,42.37,42.26,42.36,182000.0,27.5316,27.6033,27.5316,27.5968,182000.0
2007-10-04 10:20:00,42.35,42.47,42.35,42.41,203900.0,27.5903,27.6684,27.5903,27.6294,203900.0
2007-10-04 10:25:00,42.41,42.49,42.36,42.42,253100.0,27.6294,27.6815,27.5968,27.6359,253100.0
2007-10-04 10:30:00,42.43,42.44,42.36,42.42,181100.0,27.6424,27.6489,27.5968,27.6359,181100.0
2007-10-04 10:35:00,42.41,42.53,42.4,42.5,166900.0,27.6294,27.7075,27.6228,27.688,166900.0
2007-10-04 10:40:00,42.48,42.5,42.4,42.5,166100.0,27.675,27.688,27.6228,27.688,166100.0
2007-10-04 10:45:00,42.5,42.59,42.47,42.57,255700.0,27.688,27.7466,27.6684,27.7336,255700.0
2007-10-04 10:50:00,42.57,42.6,42.55,42.58,161600.0,27.7336,27.7531,27.7206,27.7401,161600.0
2007-10-04 10:55:00,42.59,42.6,42.49,42.55,82700.0,27.7466,27.7531,27.6815,27.7206,82700.0
2007-10-04 11:00:00,42.56,42.6,42.52,42.6,104700.0,27.7271,27.7531,27.701,27.7531,104700.0
2007-10-04 11:05:00,42.6,42.65,42.59,42.6,144400.0,27.7531,27.7857,27.7466,27.7531,144400.0
2007-10-04 11:10:00,42.59,42.59,42.52,42.55,78500.0,27.7466,27.7466,27.701,27.7206,78500.0
2007-10-04 11:15:00,42.55,42.6,42.52,42.58,47400.0,27.7206,27.7531,27.701,27.7401,47400.0
2007-10-04 11:20:00,42.58,42.59,42.55,42.58,42200.0,27.7401,27.7466,27.7206,27.7401,42200.0
2007-10-04 11:25:00,42.57,42.59,42.55,42.56,46400.0,27.7336,27.7466,27.7206,27.7271,46400.0
2007-10-04 11:30:00,42.56,42.58,42.54,42.55,70500.0,27.7271,27.7401,27.714,27.7206,70500.0
2007-10-04 11:35:00,42.55,42.59,42.54,42.58,48600.0,27.7206,27.7466,27.714,27.7401,48600.0
2007-10-04 11:40:00,42.58,42.59,42.55,42.58,81800.0,27.7401,27.7466,27.7206,27.7401,81800.0
2007-10-04 11:45:00,42.57,42.6,42.57,42.58,48100.0,27.7336,27.7531,27.7336,27.7401,48100.0
2007-10-04 11:50:00,42.57,42.57,42.52,42.53,87500.0,27.7336,27.7336,27.701,27.7075,87500.0
2007-10-04 11:55:00,42.52,42.53,42.49,42.49,67600.0,27.701,27.7075,27.6815,27.6815,67600.0
2007-10-04 12:00:00,42.49,42.52,42.48,42.51,57600.0,27.6815,27.701,27.675,27.6945,57600.0
2007-10-04 12:05:00,42.51,42.51,42.42,42.47,78700.0,27.6945,27.6945,27.6359,27.6684,78700.0
2007-10-04 12:10:00,42.47,42.52,42.47,42.51,81000.0,27.6684,27.701,27.6684,27.6945,81000.0
2007-10-04 12:15:00,42.5,42.61,42.5,42.6,144500.0,27.688,27.7596,27.688,27.7531,144500.0
2007-10-04 12:20:00,42.6,42.64,42.59,42.63,92400.0,27.7531,27.7792,27.7466,27.7727,92400.0
2007-10-04 12:25:00,42.63,42.66,42.61,42.65,121100.0,27.7727,27.7922,27.7596,27.7857,121100.0
2007-10-04 12:30:00,42.66,42.71,42.64,42.71,163800.0,27.7922,27.8248,27.7792,27.8248,163800.0
2007-10-04 12:35:00,42.7,42.7,42.63,42.63,73800.0,27.8183,27.8183,27.7727,27.7727,73800.0
2007-10-04 12:40:00,42.64,42.64,42.6,42.6,34700.0,27.7792,27.7792,27.7531,27.7531,34700.0
2007-10-04 12:45:00,42.6,42.62,42.58,42.59,76700.0,27.7531,27.7662,27.7401,27.7466,76700.0
2007-10-04 12:50:00,42.59,42.65,42.59,42.63,64900.0,27.7466,27.7857,27.7466,27.7727,64900.0
2007-10-04 12:55:00,42.63,42.66,42.62,42.63,94000.0,27.7727,27.7922,27.7662,27.7727,94000.0
2007-10-04 13:00:00,42.63,42.65,42.57,42.58,63100.0,27.7727,27.7857,27.7336,27.7401,63100.0
2007-10-04 13:05:00,42.58,42.6,42.57,42.58,33800.0,27.7401,27.7531,27.7336,27.7401,33800.0
2007-10-04 13:10:00,42.58,42.61,42.55,42.56,87800.0,27.7401,27.7596,27.7206,27.7271,87800.0
2007-10-04 13:15:00,42.57,42.58,42.56,42.57,51400.0,27.7336,27.7401,27.7271,27.7336,51400.0
2007-10-04 13:20:00,42.57,42.58,42.54,42.57,87000.0,27.7336,27.7401,27.714,27.7336,87000.0
2007-10-04 13:25:00,42.58,42.64,42.57,42.6,65800.0,27.7401,27.7792,27.7336,27.7531,65800.0
2007-10-04 13:30:00,42.6,42.62,42.59,42.6,75300.0,27.7531,27.7662,27.7466,27.7531,75300.0
2007-10-04 13:35:00,42.59,42.63,42.58,42.59,66200.0,27.7466,27.7727,27.7401,27.7466,66200.0
2007-10-04 13:40:00,42.58,42.61,42.54,42.6,68100.0,27.7401,27.7596,27.714,27.7531,68100.0
2007-10-04 13:45:00,42.6,42.6,42.55,42.56,82900.0,27.7531,27.7531,27.7206,27.7271,82900.0
2007-10-04 13:50:00,42.57,42.61,42.56,42.58,468500.0,27.7336,27.7596,27.7271,27.7401,468500.0
2007-10-04 13:55:00,42.59,42.59,42.57,42.58,41500.0,27.7466,27.7466,27.7336,27.7401,41500.0
2007-10-04 14:00:00,42.57,42.59,42.57,42.57,54300.0,27.7336,27.7466,27.7336,27.7336,54300.0
2007-10-04 14:05:00,42.57,42.58,42.55,42.56,117700.0,27.7336,27.7401,27.7206,27.7271,117700.0
2007-10-04 14:10:00,42.55,42.56,42.53,42.53,187400.0,27.7206,27.7271,27.7075,27.7075,187400.0
2007-10-04 14:15:00,42.52,42.56,42.49,42.5,201800.0,27.701,27.7271,27.6815,27.688,201800.0
2007-10-04 14:20:00,42.5,42.51,42.48,42.48,111400.0,27.688,27.6945,27.675,27.675,111400.0
2007-10-04 14:25:00,42.47,42.5,42.45,42.45,124300.0,27.6684,27.688,27.6554,27.6554,124300.0
2007-10-04 14:30:00,42.45,42.46,42.43,42.45,91100.0,27.6554,27.6619,27.6424,27.6554,91100.0
2007-10-04 14:35:00,42.44,42.46,42.43,42.46,71000.0,27.6489,27.6619,27.6424,27.6619,71000.0
2007-10-04 14:40:00,42.46,42.46,42.45,42.45,74800.0,27.6619,27.6619,27.6554,27.6554,74800.0
2007-10-04 14:45:00,42.45,42.47,42.45,42.47,105300.0,27.6554,27.6684,27.6554,27.6684,105300.0
2007-10-04 14:50:00,42.46,42.47,42.46,42.47,26500.0,27.6619,27.6684,27.6619,27.6684,26500.0
2007-10-04 14:55:00,42.47,42.55,42.46,42.52,144300.0,27.6684,27.7206,27.6619,27.701,144300.0
2007-10-04 15:00:00,42.52,42.56,42.52,42.54,112100.0,27.701,27.7271,27.701,27.714,112100.0
2007-10-04 15:05:00,42.54,42.56,42.54,42.56,68800.0,27.714,27.7271,27.714,27.7271,68800.0
2007-10-04 15:10:00,42.56,42.58,42.53,42.57,135000.0,27.7271,27.7401,27.7075,27.7336,135000.0
2007-10-04 15:15:00,42.58,42.63,42.56,42.62,192700.0,27.7401,27.7727,27.7271,27.7662,192700.0
2007-10-04 15:20:00,42.61,42.7,42.61,42.68,160400.0,27.7596,27.8183,27.7596,27.8053,160400.0
2007-10-04 15:25:00,42.68,42.69,42.63,42.63,109500.0,27.8053,27.8118,27.7727,27.7727,109500.0
2007-10-04 15:30:00,42.63,42.69,42.6,42.69,158400.0,27.7727,27.8118,27.7531,27.8118,158400.0
2007-10-04 15:35:00,42.69,42.72,42.64,42.71,190400.0,27.8118,27.8313,27.7792,27.8248,190400.0
2007-10-04 15:40:00,42.72,42.82,42.72,42.81,361300.0,27.8313,27.8965,27.8313,27.8899,361300.0
2007-10-04 15:45:00,42.81,42.9,42.81,42.89,479500.0,27.8899,27.9486,27.8899,27.9421,479500.0
2007-10-04 15:50:00,42.88,42.91,42.84,42.9,691100.0,27.9355,27.9551,27.9095,27.9486,691100.0
2007-10-04 15:55:00,42.91,42.96,42.78,42.78,714900.0,27.9551,27.9877,27.8704,27.8704,714900.0
2007-10-05 09:30:00,43.02,43.14,42.53,42.57,455500.0,28.0268,28.1049,27.7075,27.7336,455500.0
2007-10-05 09:35:00,42.58,42.72,42.57,42.72,276900.0,27.7401,27.8313,27.7336,27.8313,276900.0
2007-10-05 09:40:00,42.73,42.86,42.6,42.66,270600.0,27.8378,27.9225,27.7531,27.7922,270600.0
2007-10-05 09:45:00,42.66,42.66,42.48,42.53,234600.0,27.7922,27.7922,27.675,27.7075,234600.0
2007-10-05 09:50:00,42.53,42.61,42.3,42.32,279100.0,27.7075,27.7596,27.5577,27.5707,279100.0
2007-10-05 09:55:00,42.33,42.48,42.32,42.45,205700.0,27.5772,27.675,27.5707,27.6554,205700.0
2007-10-05 10:00:00,42.45,42.66,42.39,42.64,282900.0,27.6554,27.7922,27.6163,27.7792,282900.0
2007-10-05 10:05:00,42.64,42.8,42.59,42.79,303000.0,27.7792,27.8834,27.7466,27.8769,303000.0
2007-10-05 10:10:00,42.79,42.79,42.64,42.67,109700.0,27.8769,27.8769,27.7792,27.7987,109700.0
2007-10-05 10:15:00,42.68,42.68,42.65,42.66,71200.0,27.8053,27.8053,27.7857,27.7922,71200.0
2007-10-05 10:20:00,42.66,42.7,42.52,42.63,120100.0,27.7922,27.8183,27.701,27.7727,120100.0
2007-10-05 10:25:00,42.62,42.63,42.49,42.49,59900.0,27.7662,27.7727,27.6815,27.6815,59900.0
2007-10-05 10:30:00,42.48,42.6,42.47,42.58,90600.0,27.675,27.7531,27.6684,27.7401,90600.0
2007-10-05 10:35:00,42.58,42.7,42.57,42.67,83200.0,27.7401,27.8183,27.7336,27.7987,83200.0
2007-10-05 10:40:00,42.65,42.79,42.62,42.75,101100.0,27.7857,27.8769,27.7662,27.8509,101100.0
2007-10-05 10:45:00,42.75,42.85,42.74,42.83,132400.0,27.8509,27.916,27.8443,27.903,132400.0
2007-10-05 10:50:00,42.83,42.86,42.82,42.86,124400.0,27.903,27.9225,27.8965,27.9225,124400.0
2007-10-05 10:55:00,42.85,42.88,42.78,42.81,109500.0,27.916,27.9355,27.8704,27.8899,109500.0
2007-10-05 11:00:00,42.81,42.98,42.8,42.95,227800.0,27.8899,28.0007,27.8834,27.9812,227800.0
2007-10-05 11:05:00,42.95,42.97,42.91,42.91,89900.0,27.9812,27.9942,27.9551,27.9551,89900.0
2007-10-05 11:10:00,42.91,42.96,42.87,42.96,77800.0,27.9551,27.9877,27.929,27.9877,77800.0
2007-10-05 11:15:00,42.96,43.0,42.94,42.97,117800.0,27.9877,28.0137,27.9746,27.9942,117800.0
2007-10-05 11:20:00,42.97,43.01,42.96,43.0,206300.0,27.9942,28.0202,27.9877,28.0137,206300.0
2007-10-05 11:25:00,43.0,43.0,42.93,42.97,106700.0,28.0137,28.0137,27.9681,27.9942,106700.0
2007-10-05 11:30:00,42.96,43.03,42.96,43.03,220900.0,27.9877,28.0333,27.9877,28.0333,220900.0
2007-10-05 11:35:00,43.03,43.15,42.99,43.1,287000.0,28.0333,28.1114,28.0072,28.0789,287000.0
2007-10-05 11:40:00,43.1,43.19,43.09,43.17,123300.0,28.0789,28.1375,28.0724,28.1245,123300.0
2007-10-05 11:45:00,43.18,43.2,43.14,43.17,130100.0,28.131,28.144,28.1049,28.1245,130100.0
2007-10-05 11:50:00,43.18,43.2,43.17,43.19,151600.0,28.131,28.144,28.1245,28.1375,151600.0
2007-10-05 11:55:00,43.19,43.19,43.11,43.12,67500.0,28.1375,28.1375,28.0854,28.0919,67500.0
2007-10-05 12:00:00,43.12,43.13,43.07,43.08,101100.0,28.0919,28.0984,28.0593,28.0658,101100.0
2007-10-05 12:05:00,43.07,43.15,43.07,43.14,172500.0,28.0593,28.1114,28.0593,28.1049,172500.0
2007-10-05 12:10:00,43.14,43.15,43.1,43.12,124500.0,28.1049,28.1114,28.0789,28.0919,124500.0
2007-10-05 12:15:00,43.11,43.11,43.08,43.1,76300.0,28.0854,28.0854,28.0658,28.0789,76300.0
2007-10-05 12:20:00,43.1,43.19,43.1,43.15,190400.0,28.0789,28.1375,28.0789,28.1114,190400.0
2007-10-05 12:25:00,43.15,43.15,43.07,43.07,56800.0,28.1114,28.1114,28.0593,28.0593,56800.0
2007-10-05 12:30:00,43.08,43.12,43.05,43.11,105900.0,28.0658,28.0919,28.0463,28.0854,105900.0
2007-10-05 12:35:00,43.13,43.15,43.1,43.11,52000.0,28.0984,28.1114,28.0789,28.0854,52000.0
2007-10-05 12:40:00,43.11,43.14,43.09,43.09,69400.0,28.0854,28.1049,28.0724,28.0724,69400.0
2007-10-05 12:45:00,43.09,43.1,43.01,43.04,97600.0,28.0724,28.0789,28.0202,28.0398,97600.0
2007-10-05 12:50:00,43.05,43.06,43.02,43.02,133000.0,28.0463,28.0528,28.0268,28.0268,133000.0
2007-10-05 12:55:00,43.02,43.09,43.0,43.03,161400.0,28.0268,28.0724,28.0137,28.0333,161400.0
2007-10-05 13:00:00,43.03,43.15,43.03,43.14,87900.0,28.0333,28.1114,28.0333,28.1049,87900.0
2007-10-05 13:05:00,43.13,43.14,42.98,42.98,106700.0,28.0984,28.1049,28.0007,28.0007,106700.0
2007-10-05 13:10:00,42.98,43.0,42.93,42.93,411600.0,28.0007,28.0137,27.9681,27.9681,411600.0
2007-10-05 13:15:00,42.93,42.96,42.93,42.95,150600.0,27.9681,27.9877,27.9681,27.9812,150600.0
2007-10-05 13:20:00,42.96,42.96,42.89,42.89,93800.0,27.9877,27.9877,27.9421,27.9421,93800.0
2007-10-05 13:25:00,42.9,42.98,42.89,42.98,72800.0,27.9486,28.0007,27.9421,28.0007,72800.0
2007-10-05 13:30:00,42.98,43.05,42.96,43.02,128600.0,28.0007,28.0463,27.9877,28.0268,128600.0
2007-10-05 13:35:00,43.02,43.08,43.0,43.0,105700.0,28.0268,28.0658,28.0137,28.0137,105700.0
2007-10-05 13:40:00,43.0,43.23,42.99,43.18,233200.0,28.0137,28.1636,28.0072,28.131,233200.0
2007-10-05 13:45:00,43.19,43.19,43.13,43.15,175000.0,28.1375,28.1375,28.0984,28.1114,175000.0
2007-10-05 13:50:00,43.14,43.2,43.13,43.18,116400.0,28.1049,28.144,28.0984,28.131,116400.0
2007-10-05 13:55:00,43.19,43.21,43.17,43.19,79900.0,28.1375,28.1505,28.1245,28.1375,79900.0
2007-10-05 14:00:00,43.21,43.27,43.2,43.2,90200.0,28.1505,28.1896,28.144,28.144,90200.0
2007-10-05 14:05:00,43.21,43.21,43.19,43.2,56100.0,28.1505,28.1505,28.1375,28.144,56100.0
2007-10-05 14:10:00,43.2,43.26,43.19,43.24,93000.0,28.144,28.1831,28.1375,28.1701,93000.0
2007-10-05 14:15:00,43.25,43.29,43.25,43.26,130300.0,28.1766,28.2027,28.1766,28.1831,130300.0
2007-10-05 14:20:00,43.26,43.31,43.26,43.3,130400.0,28.1831,28.2157,28.1831,28.2092,130400.0
2007-10-05 14:25:00,43.31,43.33,43.29,43.32,91300.0,28.2157,28.2287,28.2027,28.2222,91300.0
2007-10-05 14:30:00,43.33,43.4,43.32,43.34,328200.0,28.2287,28.2743,28.2222,28.2352,328200.0
2007-10-05 14:35:00,43.34,43.38,43.3,43.33,153400.0,28.2352,28.2613,28.2092,28.2287,153400.0
2007-10-05 14:40:00,43.33,43.39,43.32,43.37,125700.0,28.2287,28.2678,28.2222,28.2548,125700.0
2007-10-05 14:45:00,43.37,43.37,43.32,43.32,70300.0,28.2548,28.2548,28.2222,28.2222,70300.0
2007-10-05 14:50:00,43.33,43.33,43.27,43.27,95700.0,28.2287,28.2287,28.1896,28.1896,95700.0
2007-10-05 14:55:00,43.27,43.33,43.26,43.26,147400.0,28.1896,28.2287,28.1831,28.1831,147400.0
2007-10-05 15:00:00,43.26,43.28,43.26,43.26,96700.0,28.1831,28.1961,28.1831,28.1831,96700.0
2007-10-05 15:05:00,43.26,43.27,43.2,43.2,117100.0,28.1831,28.1896,28.144,28.144,117100.0
2007-10-05 15:10:00,43.2,43.22,43.12,43.14,232500.0,28.144,28.1571,28.0919,28.1049,232500.0
2007-10-05 15:15:00,43.14,43.18,43.12,43.18,132200.0,28.1049,28.131,28.0919,28.131,132200.0
2007-10-05 15:20:00,43.18,43.22,43.17,43.18,184800.0,28.131,28.1571,28.1245,28.131,184800.0
2007-10-05 15:25:00,43.18,43.21,43.17,43.2,154500.0,28.131,28.1505,28.1245,28.144,154500.0
2007-10-05 15:30:00,43.21,43.23,43.2,43.21,169000.0,28.1505,28.1636,28.144,28.1505,169000.0
2007-10-05 15:35:00,43.21,43.24,43.2,43.23,140700.0,28.1505,28.1701,28.144,28.1636,140700.0
2007-10-05 15:40:00,43.24,43.29,43.17,43.2,362500.0,28.1701,28.2027,28.1245,28.144,362500.0
2007-10-05 15:45:00,43.2,43.31,43.19,43.31,369300.0,28.144,28.2157,28.1375,28.2157,369300.0
2007-10-05 15:50:00,43.3,43.39,43.3,43.32,567000.0,28.2092,28.2678,28.2092,28.2222,567000.0
2007-10-05 15:55:00,43.32,43.37,43.3,43.37,593400.0,28.2222,28.2548,28.2092,28.2548,593400.0
2007-10-08 09:30:00,42.99,43.08,42.83,42.98,402800.0,28.0072,28.0658,27.903,28.0007,402800.0
2007-10-08 09:35:00,42.99,43.0,42.91,42.91,183300.0,28.0072,28.0137,27.9551,27.9551,183300.0
2007-10-08 09:40:00,42.92,42.97,42.86,42.92,247600.0,27.9616,27.9942,27.9225,27.9616,247600.0
2007-10-08 09:45:00,42.91,43.0,42.89,42.94,206200.0,27.9551,28.0137,27.9421,27.9746,206200.0
2007-10-08 09:50:00,42.94,43.02,42.91,42.96,262800.0,27.9746,28.0268,27.9551,27.9877,262800.0
2007-10-08 09:55:00,42.96,42.99,42.95,42.97,75300.0,27.9877,28.0072,27.9812,27.9942,75300.0
2007-10-08 10:00:00,42.97,42.99,42.95,42.95,88200.0,27.9942,28.0072,27.9812,27.9812,88200.0
2007-10-08 10:05:00,42.95,42.95,42.88,42.9,140700.0,27.9812,27.9812,27.9355,27.9486,140700.0
2007-10-08 10:10:00,42.9,42.93,42.81,42.83,158600.0,27.9486,27.9681,27.8899,27.903,158600.0
2007-10-08 10:15:00,42.83,42.94,42.82,42.84,142100.0,27.903,27.9746,27.8965,27.9095,142100.0
2007-10-08 10:20:00,42.84,42.84,42.72,42.78,347000.0,27.9095,27.9095,27.8313,27.8704,347000.0
2007-10-08 10:25:00,42.79,42.81,42.72,42.77,148600.0,27.8769,27.8899,27.8313,27.8639,148600.0
2007-10-08 10:30:00,42.76,42.85,42.75,42.81,131200.0,27.8574,27.916,27.8509,27.8899,131200.0
2007-10-08 10:35:00,42.81,42.83,42.75,42.83,95600.0,27.8899,27.903,27.8509,27.903,95600.0
2007-10-08 10:40:00,42.83,42.83,42.75,42.75,86500.0,27.903,27.903,27.8509,27.8509,86500.0
2007-10-08 10:45:00,42.75,42.76,42.7,42.71,99900.0,27.8509,27.8574,27.8183,27.8248,99900.0
2007-10-08 10:50:00,42.71,42.71,42.66,42.68,86000.0,27.8248,27.8248,27.7922,27.8053,86000.0
2007-10-08 10:55:00,42.67,42.72,42.67,42.71,82200.0,27.7987,27.8313,27.7987,27.8248,82200.0
2007-10-08 11:00:00,42.72,42.72,42.61,42.63,110400.0,27.8313,27.8313,27.7596,27.7727,110400.0
2007-10-08 11:05:00,42.65,42.65,42.5,42.54,252200.0,27.7857,27.7857,27.688,27.714,252200.0
2007-10-08 11:10:00,42.54,42.61,42.47,42.6,149700.0,27.714,27.7596,27.6684,27.7531,149700.0
2007-10-08 11:15:00,42.59,42.65,42.55,42.56,100700.0,27.7466,27.7857,27.7206,27.7271,100700.0
2007-10-08 11:20:00,42.56,42.65,42.51,42.63,139800.0,27.7271,27.7857,27.6945,27.7727,139800.0
2007-10-08 11:25:00,42.65,42.73,42.62,42.68,129100.0,27.7857,27.8378,27.7662,27.8053,129100.0
2007-10-08 11:30:00,42.68,42.69,42.63,42.63,60900.0,27.8053,27.8118,27.7727,27.7727,60900.0
2007-10-08 11:35:00,42.63,42.81,42.54,42.81,356400.0,27.7727,27.8899,27.714,27.8899,356400.0
2007-10-08 11:40:00,42.81,42.98,42.74,42.89,610000.0,27.8899,28.0007,27.8443,27.9421,610000.0
2007-10-08 11:45:00,42.9,42.95,42.74,42.94,276300.0,27.9486,27.9812,27.8443,27.9746,276300.0
2007-10-08 11:50:00,42.94,43.15,42.93,43.09,660200.0,27.9746,28.1114,27.9681,28.0724,660200.0
2007-10-08 11:55:00,43.09,43.12,42.89,43.04,382900.0,28.0724,28.0919,27.9421,28.0398,382900.0
2007-10-08 12:00:00,43.05,43.05,42.77,42.81,248200.0,28.0463,28.0463,27.8639,27.8899,248200.0
2007-10-08 12:05:00,42.82,42.82,42.75,42.75,162000.0,27.8965,27.8965,27.8509,27.8509,162000.0
2007-10-08 12:10:00,42.75,42.82,42.71,42.79,163600.0,27.8509,27.8965,27.8248,27.8769,163600.0
2007-10-08 12:15:00,42.79,42.84,42.74,42.75,132200.0,27.8769,27.9095,27.8443,27.8509,132200.0
2007-10-08 12:20:00,42.74,42.85,42.74,42.84,270800.0,27.8443,27.916,27.8443,27.9095,270800.0
2007-10-08 12:25:00,42.84,42.89,42.83,42.88,109100.0,27.9095,27.9421,27.903,27.9355,109100.0
2007-10-08 12:30:00,42.88,42.88,42.85,42.85,143000.0,27.9355,27.9355,27.916,27.916,143000.0
2007-10-08 12:35:00,42.85,42.86,42.83,42.84,99200.0,27.916,27.9225,27.903,27.9095,99200.0
2007-10-08 12:40:00,42.84,42.85,42.83,42.84,77000.0,27.9095,27.916,27.903,27.9095,77000.0
2007-10-08 12:45:00,42.84,42.84,42.82,42.83,34000.0,27.9095,27.9095,27.8965,27.903,34000.0
2007-10-08 12:50:00,42.83,42.84,42.8,42.8,94600.0,27.903,27.9095,27.8834,27.8834,94600.0
2007-10-08 12:55:00,42.79,42.87,42.79,42.84,178200.0,27.8769,27.929,27.8769,27.9095,178200.0
2007-10-08 13:00:00,42.84,42.86,42.78,42.78,159100.0,27.9095,27.9225,27.8704,27.8704,159100.0
2007-10-08 13:05:00,42.79,42.79,42.73,42.73,136400.0,27.8769,27.8769,27.8378,27.8378,136400.0
2007-10-08 13:10:00,42.73,42.74,42.72,42.74,49200.0,27.8378,27.8443,27.8313,27.8443,49200.0
2007-10-08 13:15:00,42.74,42.75,42.7,42.71,99200.0,27.8443,27.8509,27.8183,27.8248,99200.0
2007-10-08 13:20:00,42.71,42.75,42.66,42.67,83300.0,27.8248,27.8509,27.7922,27.7987,83300.0
2007-10-08 13:25:00,42.66,42.67,42.65,42.65,38300.0,27.7922,27.7987,27.7857,27.7857,38300.0
2007-10-08 13:30:00,42.65,42.73,42.65,42.73,84100.0,27.7857,27.8378,27.7857,27.8378,84100.0
2007-10-08 13:35:00,42.73,42.75,42.72,42.74,161100.0,27.8378,27.8509,27.8313,27.8443,161100.0
2007-10-08 13:40:00,42.74,42.75,42.68,42.68,75400.0,27.8443,27.8509,27.8053,27.8053,75400.0
2007-10-08 13:45:00,42.69,42.69,42.63,42.63,77600.0,27.8118,27.8118,27.7727,27.7727,77600.0
2007-10-08 13:50:00,42.64,42.64,42.55,42.55,87100.0,27.7792,27.7792,27.7206,27.7206,87100.0
2007-10-08 13:55:00,42.56,42.57,42.53,42.54,80800.0,27.7271,27.7336,27.7075,27.714,80800.0
2007-10-08 14:00:00,42.54,42.55,42.54,42.54,41400.0,27.714,27.7206,27.714,27.714,41400.0
2007-10-08 14:05:00,42.55,42.55,42.54,42.54,97800.0,27.7206,27.7206,27.714,27.714,97800.0
2007-10-08 14:10:00,42.54,42.55,42.48,42.48,100400.0,27.714,27.7206,27.675,27.675,100400.0
2007-10-08 14:15:00,42.49,42.57,42.48,42.54,90200.0,27.6815,27.7336,27.675,27.714,90200.0
2007-10-08 14:20:00,42.54,42.55,42.51,42.53,97200.0,27.714,27.7206,27.6945,27.7075,97200.0
2007-10-08 14:25:00,42.52,42.55,42.49,42.5,178400.0,27.701,27.7206,27.6815,27.688,178400.0
2007-10-08 14:30:00,42.49,42.52,42.49,42.5,82500.0,27.6815,27.701,27.6815,27.688,82500.0
2007-10-08 14:35:00,42.5,42.51,42.49,42.49,132000.0,27.688,27.6945,27.6815,27.6815,132000.0
2007-10-08 14:40:00,42.49,42.51,42.48,42.49,133500.0,27.6815,27.6945,27.675,27.6815,133500.0
2007-10-08 14:45:00,42.5,42.5,42.48,42.5,74600.0,27.688,27.688,27.675,27.688,74600.0
2007-10-08 14:50:00,42.49,42.5,42.45,42.45,136100.0,27.6815,27.688,27.6554,27.6554,136100.0
2007-10-08 14:55:00,42.45,42.49,42.44,42.48,172600.0,27.6554,27.6815,27.6489,27.675,172600.0
2007-10-08 15:00:00,42.49,42.54,42.48,42.5,189000.0,27.6815,27.714,27.675,27.688,189000.0
2007-10-08 15:05:00,42.5,42.51,42.47,42.51,148500.0,27.688,27.6945,27.6684,27.6945,148500.0
2007-10-08 15:10:00,42.51,42.55,42.5,42.52,97000.0,27.6945,27.7206,27.688,27.701,97000.0
2007-10-08 15:15:00,42.53,42.55,42.52,42.54,134400.0,27.7075,27.7206,27.701,27.714,134400.0
2007-10-08 15:20:00,42.55,42.58,42.53,42.57,118500.0,27.7206,27.7401,27.7075,27.7336,118500.0
2007-10-08 15:25:00,42.57,42.64,42.57,42.61,151200.0,27.7336,27.7792,27.7336,27.7596,151200.0
2007-10-08 15:30:00,42.61,42.66,42.61,42.64,156000.0,27.7596,27.7922,27.7596,27.7792,156000.0
2007-10-08 15:35:00,42.63,42.67,42.63,42.66,120500.0,27.7727,27.7987,27.7727,27.7922,120500.0
2007-10-08 15:40:00,42.66,42.78,42.66,42.78,335300.0,27.7922,27.8704,27.7922,27.8704,335300.0
2007-10-08 15:45:00,42.78,42.81,42.73,42.76,453800.0,27.8704,27.8899,27.8378,27.8574,453800.0
2007-10-08 15:50:00,42.76,42.84,42.72,42.73,302600.0,27.8574,27.9095,27.8313,27.8378,302600.0
2007-10-08 15:55:00,42.72,42.77,42.72,42.77,326700.0,27.8313,27.8639,27.8313,27.8639,326700.0
2007-10-09 09:30:00,42.94,42.94,42.61,42.79,270100.0,27.9746,27.9746,27.7596,27.8769,270100.0
2007-10-09 09:35:00,42.78,42.79,42.54,42.64,212100.0,27.8704,27.8769,27.714,27.7792,212100.0
2007-10-09 09:40:00,42.64,42.64,42.46,42.47,209100.0,27.7792,27.7792,27.6619,27.6684,209100.0
2007-10-09 09:45:00,42.46,42.52,42.37,42.38,179900.0,27.6619,27.701,27.6033,27.6098,179900.0
2007-10-09 09:50:00,42.38,42.43,42.33,42.37,225300.0,27.6098,27.6424,27.5772,27.6033,225300.0
2007-10-09 09:55:00,42.38,42.47,42.36,42.37,172400.0,27.6098,27.6684,27.5968,27.6033,172400.0
2007-10-09 10:00:00,42.37,42.38,42.32,42.33,159700.0,27.6033,27.6098,27.5707,27.5772,159700.0
2007-10-09 10:05:00,42.32,42.44,42.28,42.29,199700.0,27.5707,27.6489,27.5447,27.5512,199700.0
2007-10-09 10:10:00,42.29,42.36,42.19,42.21,291800.0,27.5512,27.5968,27.486,27.4991,291800.0
2007-10-09 10:15:00,42.2,42.26,42.2,42.21,278700.0,27.4925,27.5316,27.4925,27.4991,278700.0
2007-10-09 10:20:00,42.21,42.35,42.21,42.24,247000.0,27.4991,27.5903,27.4991,27.5186,247000.0
2007-10-09 10:25:00,42.24,42.29,42.22,42.22,166000.0,27.5186,27.5512,27.5056,27.5056,166000.0
2007-10-09 10:30:00,42.22,42.24,42.19,42.19,180800.0,27.5056,27.5186,27.486,27.486,180800.0
2007-10-09 10:35:00,42.19,42.2,42.07,42.08,176500.0,27.486,27.4925,27.4078,27.4144,176500.0
2007-10-09 10:40:00,42.07,42.26,42.04,42.18,156000.0,27.4078,27.5316,27.3883,27.4795,156000.0
2007-10-09 10:45:00,42.17,42.22,42.15,42.18,167600.0,27.473,27.5056,27.46,27.4795,167600.0
2007-10-09 10:50:00,42.17,42.18,42.09,42.1,103500.0,27.473,27.4795,27.4209,27.4274,103500.0
2007-10-09 10:55:00,42.1,42.1,42.01,42.06,163800.0,27.4274,27.4274,27.3688,27.4013,163800.0
2007-10-09 11:00:00,42.07,42.21,42.06,42.2,245600.0,27.4078,27.4991,27.4013,27.4925,245600.0
2007-10-09 11:05:00,42.21,42.21,42.16,42.2,102200.0,27.4991,27.4991,27.4665,27.4925,102200.0
2007-10-09 11:10:00,42.19,42.22,42.15,42.15,109900.0,27.486,27.5056,27.46,27.46,109900.0
2007-10-09 11:15:00,42.15,42.21,42.13,42.21,101700.0,27.46,27.4991,27.4469,27.4991,101700.0
2007-10-09 11:20:00,42.2,42.26,42.15,42.15,123200.0,27.4925,27.5316,27.46,27.46,123200.0
2007-10-09 11:25:00,42.15,42.2,42.15,42.18,50100.0,27.46,27.4925,27.46,27.4795,50100.0
2007-10-09 11:30:00,42.17,42.22,42.17,42.22,154800.0,27.473,27.5056,27.473,27.5056,154800.0
2007-10-09 11:35:00,42.22,42.32,42.22,42.29,174900.0,27.5056,27.5707,27.5056,27.5512,174900.0
2007-10-09 11:40:00,42.28,42.28,42.23,42.26,96700.0,27.5447,27.5447,27.5121,27.5316,96700.0
2007-10-09 11:45:00,42.25,42.28,42.25,42.27,180400.0,27.5251,27.5447,27.5251,27.5381,180400.0
2007-10-09 11:50:00,42.27,42.38,42.26,42.38,124600.0,27.5381,27.6098,27.5316,27.6098,124600.0
2007-10-09 11:55:00,42.38,42.38,42.29,42.3,106100.0,27.6098,27.6098,27.5512,27.5577,106100.0
2007-10-09 12:00:00,42.3,42.3,42.25,42.25,61700.0,27.5577,27.5577,27.5251,27.5251,61700.0
2007-10-09 12:05:00,42.25,42.26,42.25,42.26,59100.0,27.5251,27.5316,27.5251,27.5316,59100.0
2007-10-09 12:10:00,42.25,42.3,42.25,42.26,66700.0,27.5251,27.5577,27.5251,27.5316,66700.0
2007-10-09 12:15:00,42.26,42.27,42.26,42.26,38000.0,27.5316,27.5381,27.5316,27.5316,38000.0
2007-10-09 12:20:00,42.26,42.27,42.25,42.25,84600.0,27.5316,27.5381,27.5251,27.5251,84600.0
2007-10-09 12:25:00,42.25,42.26,42.25,42.25,89500.0,27.5251,27.5316,27.5251,27.5251,89500.0
2007-10-09 12:30:00,42.25,42.26,42.25,42.26,53800.0,27.5251,27.5316,27.5251,27.5316,53800.0
2007-10-09 12:35:00,42.26,42.3,42.23,42.3,215700.0,27.5316,27.5577,27.5121,27.5577,215700.0
2007-10-09 12:40:00,42.3,42.31,42.29,42.3,61800.0,27.5577,27.5642,27.5512,27.5577,61800.0
2007-10-09 12:45:00,42.3,42.36,42.29,42.35,105300.0,27.5577,27.5968,27.5512,27.5903,105300.0
2007-10-09 12:50:00,42.35,42.35,42.29,42.31,101400.0,27.5903,27.5903,27.5512,27.5642,101400.0
2007-10-09 12:55:00,42.31,42.35,42.31,42.33,59400.0,27.5642,27.5903,27.5642,27.5772,59400.0
2007-10-09 13:00:00,42.33,42.34,42.29,42.29,34200.0,27.5772,27.5837,27.5512,27.5512,34200.0
2007-10-09 13:05:00,42.3,42.38,42.29,42.35,53900.0,27.5577,27.6098,27.5512,27.5903,53900.0
2007-10-09 13:10:00,42.36,42.37,42.35,42.37,45800.0,27.5968,27.6033,27.5903,27.6033,45800.0
2007-10-09 13:15:00,42.37,42.4,42.34,42.39,88800.0,27.6033,27.6228,27.5837,27.6163,88800.0
2007-10-09 13:20:00,42.39,42.4,42.29,42.36,245400.0,27.6163,27.6228,27.5512,27.5968,245400.0
2007-10-09 13:25:00,42.36,42.39,42.34,42.38,92900.0,27.5968,27.6163,27.5837,27.6098,92900.0
2007-10-09 13:30:00,42.37,42.39,42.36,42.38,35200.0,27.6033,27.6163,27.5968,27.6098,35200.0
2007-10-09 13:35:00,42.39,42.39,42.33,42.34,169400.0,27.6163,27.6163,27.5772,27.5837,169400.0
2007-10-09 13:40:00,42.35,42.37,42.33,42.35,111800.0,27.5903,27.6033,27.5772,27.5903,111800.0
2007-10-09 13:45:00,42.35,42.37,42.29,42.34,138200.0,27.5903,27.6033,27.5512,27.5837,138200.0
2007-10-09 13:50:00,42.34,42.52,42.31,42.5,159000.0,27.5837,27.701,27.5642,27.688,159000.0
2007-10-09 13:55:00,42.5,42.51,42.4,42.41,246000.0,27.688,27.6945,27.6228,27.6294,246000.0
2007-10-09 14:00:00,42.41,42.51,42.39,42.49,169800.0,27.6294,27.6945,27.6163,27.6815,169800.0
2007-10-09 14:05:00,42.5,42.51,42.42,42.44,195200.0,27.688,27.6945,27.6359,27.6489,195200.0
2007-10-09 14:10:00,42.44,42.45,42.39,42.43,54400.0,27.6489,27.6554,27.6163,27.6424,54400.0
2007-10-09 14:15:00,42.43,42.45,42.39,42.4,77900.0,27.6424,27.6554,27.6163,27.6228,77900.0
2007-10-09 14:20:00,42.41,42.45,42.4,42.44,50400.0,27.6294,27.6554,27.6228,27.6489,50400.0
2007-10-09 14:25:00,42.44,42.5,42.43,42.5,358900.0,27.6489,27.688,27.6424,27.688,358900.0
2007-10-09 14:30:00,42.5,42.55,42.48,42.54,203900.0,27.688,27.7206,27.675,27.714,203900.0
2007-10-09 14:35:00,42.54,42.56,42.47,42.47,120600.0,27.714,27.7271,27.6684,27.6684,120600.0
2007-10-09 14:40:00,42.47,42.48,42.46,42.48,68400.0,27.6684,27.675,27.6619,27.675,68400.0
2007-10-09 14:45:00,42.48,42.53,42.47,42.52,93700.0,27.675,27.7075,27.6684,27.701,93700.0
2007-10-09 14:50:00,42.53,42.55,42.51,42.51,83800.0,27.7075,27.7206,27.6945,27.6945,83800.0
2007-10-09 14:55:00,42.52,42.58,42.51,42.58,107200.0,27.701,27.7401,27.6945,27.7401,107200.0
2007-10-09 15:00:00,42.58,42.59,42.54,42.56,151800.0,27.7401,27.7466,27.714,27.7271,151800.0
2007-10-09 15:05:00,42.57,42.64,42.56,42.59,141600.0,27.7336,27.7792,27.7271,27.7466,141600.0
2007-10-09 15:10:00,42.59,42.63,42.58,42.63,192800.0,27.7466,27.7727,27.7401,27.7727,192800.0
2007-10-09 15:15:00,42.63,42.67,42.6,42.63,231200.0,27.7727,27.7987,27.7531,27.7727,231200.0
2007-10-09 15:20:00,42.62,42.66,42.56,42.61,167300.0,27.7662,27.7922,27.7271,27.7596,167300.0
2007-10-09 15:25:00,42.61,42.64,42.59,42.61,78500.0,27.7596,27.7792,27.7466,27.7596,78500.0
2007-10-09 15:30:00,42.61,42.66,42.58,42.62,193200.0,27.7596,27.7922,27.7401,27.7662,193200.0
2007-10-09 15:35:00,42.63,42.7,42.62,42.69,205900.0,27.7727,27.8183,27.7662,27.8118,205900.0
2007-10-09 15:40:00,42.69,42.72,42.6,42.7,425500.0,27.8118,27.8313,27.7531,27.8183,425500.0
2007-10-09 15:45:00,42.7,42.71,42.65,42.67,304000.0,27.8183,27.8248,27.7857,27.7987,304000.0
2007-10-09 15:50:00,42.67,42.67,42.63,42.63,199900.0,27.7987,27.7987,27.7727,27.7727,199900.0
2007-10-09 15:55:00,42.64,42.7,42.63,42.65,342000.0,27.7792,27.8183,27.7727,27.7857,342000.0
2007-10-10 09:30:00,42.68,42.77,42.35,42.47,224800.0,27.8053,27.8639,27.5903,27.6684,224800.0
2007-10-10 09:35:00,42.48,42.55,42.46,42.54,125400.0,27.675,27.7206,27.6619,27.714,125400.0
2007-10-10 09:40:00,42.54,42.56,42.41,42.42,141500.0,27.714,27.7271,27.6294,27.6359,141500.0
2007-10-10 09:45:00,42.42,42.43,42.35,42.35,168600.0,27.6359,27.6424,27.5903,27.5903,168600.0
2007-10-10 09:50:00,42.36,42.47,42.36,42.47,84600.0,27.5968,27.6684,27.5968,27.6684,84600.0
2007-10-10 09:55:00,42.46,42.5,42.42,42.49,92200.0,27.6619,27.688,27.6359,27.6815,92200.0
2007-10-10 10:00:00,42.49,42.49,42.43,42.45,130600.0,27.6815,27.6815,27.6424,27.6554,130600.0
2007-10-10 10:05:00,42.46,42.47,42.45,42.45,114000.0,27.6619,27.6684,27.6554,27.6554,114000.0
2007-10-10 10:10:00,42.46,42.5,42.43,42.45,152400.0,27.6619,27.688,27.6424,27.6554,152400.0
2007-10-10 10:15:00,42.44,42.45,42.44,42.44,73600.0,27.6489,27.6554,27.6489,27.6489,73600.0
2007-10-10 10:20:00,42.44,42.46,42.41,42.45,200800.0,27.6489,27.6619,27.6294,27.6554,200800.0
2007-10-10 10:25:00,42.44,42.45,42.43,42.45,98300.0,27.6489,27.6554,27.6424,27.6554,98300.0
2007-10-10 10:30:00,42.45,42.55,42.44,42.52,159100.0,27.6554,27.7206,27.6489,27.701,159100.0
2007-10-10 10:35:00,42.53,42.56,42.49,42.52,181700.0,27.7075,27.7271,27.6815,27.701,181700.0
2007-10-10 10:40:00,42.53,42.54,42.43,42.48,166500.0,27.7075,27.714,27.6424,27.675,166500.0
2007-10-10 10:45:00,42.47,42.5,42.46,42.49,96200.0,27.6684,27.688,27.6619,27.6815,96200.0
2007-10-10 10:50:00,42.5,42.52,42.42,42.43,90700.0,27.688,27.701,27.6359,27.6424,90700.0
2007-10-10 10:55:00,42.42,42.47,42.4,42.43,92100.0,27.6359,27.6684,27.6228,27.6424,92100.0
2007-10-10 11:00:00,42.43,42.47,42.41,42.46,88400.0,27.6424,27.6684,27.6294,27.6619,88400.0
2007-10-10 11:05:00,42.47,42.47,42.43,42.44,80100.0,27.6684,27.6684,27.6424,27.6489,80100.0
2007-10-10 11:10:00,42.44,42.44,42.4,42.43,99700.0,27.6489,27.6489,27.6228,27.6424,99700.0
2007-10-10 11:15:00,42.43,42.43,42.4,42.42,79400.0,27.6424,27.6424,27.6228,27.6359,79400.0
2007-10-10 11:20:00,42.42,42.45,42.36,42.45,219600.0,27.6359,27.6554,27.5968,27.6554,219600.0
2007-10-10 11:25:00,42.45,42.45,42.4,42.41,46700.0,27.6554,27.6554,27.6228,27.6294,46700.0
2007-10-10 11:30:00,42.4,42.4,42.36,42.36,53200.0,27.6228,27.6228,27.5968,27.5968,53200.0
2007-10-10 11:35:00,42.36,42.44,42.36,42.37,85100.0,27.5968,27.6489,27.5968,27.6033,85100.0
2007-10-10 11:40:00,42.37,42.37,42.3,42.3,594700.0,27.6033,27.6033,27.5577,27.5577,594700.0
2007-10-10 11:45:00,42.31,42.34,42.27,42.27,88600.0,27.5642,27.5837,27.5381,27.5381,88600.0
2007-10-10 11:50:00,42.28,42.3,42.2,42.23,408600.0,27.5447,27.5577,27.4925,27.5121,408600.0
2007-10-10 11:55:00,42.23,42.29,42.23,42.28,132200.0,27.5121,27.5512,27.5121,27.5447,132200.0
2007-10-10 12:00:00,42.29,42.35,42.29,42.31,146000.0,27.5512,27.5903,27.5512,27.5642,146000.0
2007-10-10 12:05:00,42.31,42.32,42.25,42.3,131000.0,27.5642,27.5707,27.5251,27.5577,131000.0
2007-10-10 12:10:00,42.3,42.3,42.24,42.27,93300.0,27.5577,27.5577,27.5186,27.5381,93300.0
2007-10-10 12:15:00,42.27,42.28,42.25,42.26,168300.0,27.5381,27.5447,27.5251,27.5316,168300.0
2007-10-10 12:20:00,42.27,42.36,42.27,42.35,114700.0,27.5381,27.5968,27.5381,27.5903,114700.0
2007-10-10 12:25:00,42.36,42.5,42.28,42.37,326200.0,27.5968,27.688,27.5447,27.6033,326200.0
2007-10-10 12:30:00,42.36,42.39,42.31,42.31,93200.0,27.5968,27.6163,27.5642,27.5642,93200.0
2007-10-10 12:35:00,42.3,42.39,42.26,42.27,523300.0,27.5577,27.6163,27.5316,27.5381,523300.0
2007-10-10 12:40:00,42.27,42.28,42.19,42.19,136200.0,27.5381,27.5447,27.486,27.486,136200.0
2007-10-10 12:45:00,42.19,42.26,42.19,42.24,81300.0,27.486,27.5316,27.486,27.5186,81300.0
2007-10-10 12:50:00,42.26,42.27,42.21,42.26,67300.0,27.5316,27.5381,27.4991,27.5316,67300.0
2007-10-10 12:55:00,42.25,42.26,42.24,42.26,41000.0,27.5251,27.5316,27.5186,27.5316,41000.0
2007-10-10 13:00:00,42.25,42.27,42.21,42.22,73100.0,27.5251,27.5381,27.4991,27.5056,73100.0
2007-10-10 13:05:00,42.22,42.25,42.21,42.23,45400.0,27.5056,27.5251,27.4991,27.5121,45400.0
2007-10-10 13:10:00,42.23,42.28,42.23,42.25,149800.0,27.5121,27.5447,27.5121,27.5251,149800.0
2007-10-10 13:15:00,42.26,42.26,42.18,42.2,96300.0,27.5316,27.5316,27.4795,27.4925,96300.0
2007-10-10 13:20:00,42.19,42.22,42.11,42.15,103300.0,27.486,27.5056,27.4339,27.46,103300.0
2007-10-10 13:25:00,42.14,42.16,42.07,42.09,118100.0,27.4535,27.4665,27.4078,27.4209,118100.0
2007-10-10 13:30:00,42.08,42.16,42.06,42.15,170500.0,27.4144,27.4665,27.4013,27.46,170500.0
2007-10-10 13:35:00,42.15,42.19,42.15,42.17,59600.0,27.46,27.486,27.46,27.473,59600.0
2007-10-10 13:40:00,42.18,42.19,42.16,42.19,55100.0,27.4795,27.486,27.4665,27.486,55100.0
2007-10-10 13:45:00,42.19,42.24,42.18,42.19,72100.0,27.486,27.5186,27.4795,27.486,72100.0
2007-10-10 13:50:00,42.18,42.19,42.15,42.16,58100.0,27.4795,27.486,27.46,27.4665,58100.0
2007-10-10 13:55:00,42.16,42.19,42.15,42.17,72700.0,27.4665,27.486,27.46,27.473,72700.0
2007-10-10 14:00:00,42.18,42.21,42.15,42.15,61400.0,27.4795,27.4991,27.46,27.46,61400.0
2007-10-10 14:05:00,42.16,42.16,42.12,42.13,157700.0,27.4665,27.4665,27.4404,27.4469,157700.0
2007-10-10 14:10:00,42.14,42.14,42.1,42.1,101700.0,27.4535,27.4535,27.4274,27.4274,101700.0
2007-10-10 14:15:00,42.1,42.18,42.1,42.15,97500.0,27.4274,27.4795,27.4274,27.46,97500.0
2007-10-10 14:20:00,42.16,42.2,42.15,42.18,54000.0,27.4665,27.4925,27.46,27.4795,54000.0
2007-10-10 14:25:00,42.18,42.26,42.17,42.24,71600.0,27.4795,27.5316,27.473,27.5186,71600.0
2007-10-10 14:30:00,42.25,42.3,42.23,42.29,238900.0,27.5251,27.5577,27.5121,27.5512,238900.0
2007-10-10 14:35:00,42.29,42.3,42.24,42.28,70000.0,27.5512,27.5577,27.5186,27.5447,70000.0
2007-10-10 14:40:00,42.29,42.29,42.24,42.28,99400.0,27.5512,27.5512,27.5186,27.5447,99400.0
2007-10-10 14:45:00,42.28,42.29,42.26,42.27,131300.0,27.5447,27.5512,27.5316,27.5381,131300.0
2007-10-10 14:50:00,42.26,42.27,42.19,42.19,62200.0,27.5316,27.5381,27.486,27.486,62200.0
2007-10-10 14:55:00,42.2,42.31,42.19,42.28,255900.0,27.4925,27.5642,27.486,27.5447,255900.0
2007-10-10 15:00:00,42.28,42.3,42.27,42.28,80400.0,27.5447,27.5577,27.5381,27.5447,80400.0
2007-10-10 15:05:00,42.28,42.29,42.22,42.23,95000.0,27.5447,27.5512,27.5056,27.5121,95000.0
2007-10-10 15:10:00,42.22,42.3,42.22,42.28,97000.0,27.5056,27.5577,27.5056,27.5447,97000.0
2007-10-10 15:15:00,42.28,42.3,42.28,42.29,122800.0,27.5447,27.5577,27.5447,27.5512,122800.0
2007-10-10 15:20:00,42.29,42.31,42.28,42.29,168800.0,27.5512,27.5642,27.5447,27.5512,168800.0
2007-10-10 15:25:00,42.29,42.3,42.26,42.27,189600.0,27.5512,27.5577,27.5316,27.5381,189600.0
2007-10-10 15:30:00,42.27,42.29,42.26,42.26,146500.0,27.5381,27.5512,27.5316,27.5316,146500.0
2007-10-10 15:35:00,42.26,42.27,42.23,42.25,182700.0,27.5316,27.5381,27.5121,27.5251,182700.0
2007-10-10 15:40:00,42.25,42.26,42.24,42.25,143900.0,27.5251,27.5316,27.5186,27.5251,143900.0
2007-10-10 15:45:00,42.25,42.3,42.25,42.29,495000.0,27.5251,27.5577,27.5251,27.5512,495000.0
2007-10-10 15:50:00,42.29,42.4,42.29,42.34,733000.0,27.5512,27.6228,27.5512,27.5837,733000.0
2007-10-10 15:55:00,42.34,42.38,42.29,42.32,383000.0,27.5837,27.6098,27.5512,27.5707,383000.0
2007-10-11 09:30:00,42.34,42.39,42.13,42.2,339400.0,27.5837,27.6163,27.4469,27.4925,339400.0
2007-10-11 09:35:00,42.2,42.23,41.86,41.87,306900.0,27.4925,27.5121,27.271,27.2776,306900.0
2007-10-11 09:40:00,41.87,42.12,41.81,41.94,419100.0,27.2776,27.4404,27.2385,27.3232,419100.0
2007-10-11 09:45:00,41.93,41.97,41.68,41.75,438700.0,27.3166,27.3427,27.1538,27.1994,438700.0
2007-10-11 09:50:00,41.75,41.93,41.75,41.85,425200.0,27.1994,27.3166,27.1994,27.2645,425200.0
2007-10-11 09:55:00,41.85,42.05,41.84,42.05,215000.0,27.2645,27.3948,27.258,27.3948,215000.0
2007-10-11 10:00:00,42.05,42.09,41.92,41.95,210900.0,27.3948,27.4209,27.3101,27.3297,210900.0
2007-10-11 10:05:00,41.94,42.0,41.89,41.9,298200.0,27.3232,27.3622,27.2906,27.2971,298200.0
2007-10-11 10:10:00,41.9,41.9,41.8,41.8,410200.0,27.2971,27.2971,27.2319,27.2319,410200.0
2007-10-11 10:15:00,41.8,41.87,41.76,41.81,195700.0,27.2319,27.2776,27.2059,27.2385,195700.0
2007-10-11 10:20:00,41.81,41.81,41.7,41.8,202200.0,27.2385,27.2385,27.1668,27.2319,202200.0
2007-10-11 10:25:00,41.79,41.83,41.75,41.8,182000.0,27.2254,27.2515,27.1994,27.2319,182000.0
2007-10-11 10:30:00,41.79,41.9,41.75,41.76,258600.0,27.2254,27.2971,27.1994,27.2059,258600.0
2007-10-11 10:35:00,41.76,41.77,41.71,41.74,222100.0,27.2059,27.2124,27.1733,27.1929,222100.0
2007-10-11 10:40:00,41.74,41.76,41.68,41.69,202100.0,27.1929,27.2059,27.1538,27.1603,202100.0
2007-10-11 10:45:00,41.68,41.72,41.65,41.67,139700.0,27.1538,27.1798,27.1342,27.1473,139700.0
2007-10-11 10:50:00,41.67,41.75,41.66,41.72,236900.0,27.1473,27.1994,27.1407,27.1798,236900.0
2007-10-11 10:55:00,41.7,41.76,41.7,41.76,230900.0,27.1668,27.2059,27.1668,27.2059,230900.0
2007-10-11 11:00:00,41.76,41.76,41.67,41.68,214300.0,27.2059,27.2059,27.1473,27.1538,214300.0
2007-10-11 11:05:00,41.67,41.69,41.66,41.68,101500.0,27.1473,27.1603,27.1407,27.1538,101500.0
2007-10-11 11:10:00,41.68,41.69,41.56,41.56,200700.0,27.1538,27.1603,27.0756,27.0756,200700.0
2007-10-11 11:15:00,41.56,41.68,41.54,41.68,162900.0,27.0756,27.1538,27.0626,27.1538,162900.0
2007-10-11 11:20:00,41.67,41.79,41.62,41.79,218200.0,27.1473,27.2254,27.1147,27.2254,218200.0
2007-10-11 11:25:00,41.78,41.85,41.78,41.83,310200.0,27.2189,27.2645,27.2189,27.2515,310200.0
2007-10-11 11:30:00,41.83,41.84,41.76,41.8,97500.0,27.2515,27.258,27.2059,27.2319,97500.0
2007-10-11 11:35:00,41.8,41.81,41.78,41.8,91100.0,27.2319,27.2385,27.2189,27.2319,91100.0
2007-10-11 11:40:00,41.8,41.88,41.79,41.82,134600.0,27.2319,27.2841,27.2254,27.245,134600.0
2007-10-11 11:45:00,41.82,41.86,41.8,41.81,75900.0,27.245,27.271,27.2319,27.2385,75900.0
2007-10-11 11:50:00,41.81,41.84,41.79,41.84,91200.0,27.2385,27.258,27.2254,27.258,91200.0
2007-10-11 11:55:00,41.84,41.84,41.82,41.82,64600.0,27.258,27.258,27.245,27.245,64600.0
2007-10-11 12:00:00,41.82,41.9,41.81,41.81,120000.0,27.245,27.2971,27.2385,27.2385,120000.0
2007-10-11 12:05:00,41.81,41.87,41.79,41.82,93700.0,27.2385,27.2776,27.2254,27.245,93700.0
2007-10-11 12:10:00,41.82,41.87,41.75,41.87,117500.0,27.245,27.2776,27.1994,27.2776,117500.0
2007-10-11 12:15:00,41.87,41.89,41.82,41.83,83700.0,27.2776,27.2906,27.245,27.2515,83700.0
2007-10-11 12:20:00,41.82,41.87,41.79,41.83,113500.0,27.245,27.2776,27.2254,27.2515,113500.0
2007-10-11 12:25:00,41.83,41.88,41.82,41.87,61900.0,27.2515,27.2841,27.245,27.2776,61900.0
2007-10-11 12:30:00,41.87,41.87,41.82,41.84,69200.0,27.2776,27.2776,27.245,27.258,69200.0
2007-10-11 12:35:00,41.84,41.87,41.84,41.86,63100.0,27.258,27.2776,27.258,27.271,63100.0
2007-10-11 12:40:00,41.86,41.9,41.85,41.9,58800.0,27.271,27.2971,27.2645,27.2971,58800.0
2007-10-11 12:45:00,41.89,41.89,41.84,41.84,91700.0,27.2906,27.2906,27.258,27.258,91700.0
2007-10-11 12:50:00,41.84,41.86,41.81,41.84,100600.0,27.258,27.271,27.2385,27.258,100600.0
2007-10-11 12:55:00,41.84,41.85,41.78,41.79,143900.0,27.258,27.2645,27.2189,27.2254,143900.0
2007-10-11 13:00:00,41.79,41.8,41.76,41.79,101900.0,27.2254,27.2319,27.2059,27.2254,101900.0
2007-10-11 13:05:00,41.79,41.85,41.78,41.85,78600.0,27.2254,27.2645,27.2189,27.2645,78600.0
2007-10-11 13:10:00,41.84,41.87,41.81,41.81,118300.0,27.258,27.2776,27.2385,27.2385,118300.0
2007-10-11 13:15:00,41.82,41.83,41.8,41.82,59400.0,27.245,27.2515,27.2319,27.245,59400.0
2007-10-11 13:20:00,41.82,41.88,41.82,41.87,101700.0,27.245,27.2841,27.245,27.2776,101700.0
2007-10-11 13:25:00,41.87,41.88,41.84,41.84,119200.0,27.2776,27.2841,27.258,27.258,119200.0
2007-10-11 13:30:00,41.84,41.86,41.83,41.86,99400.0,27.258,27.271,27.2515,27.271,99400.0
2007-10-11 13:35:00,41.86,41.89,41.84,41.85,148800.0,27.271,27.2906,27.258,27.2645,148800.0
2007-10-11 13:40:00,41.84,41.85,41.82,41.83,73700.0,27.258,27.2645,27.245,27.2515,73700.0
2007-10-11 13:45:00,41.84,41.89,41.83,41.83,98500.0,27.258,27.2906,27.2515,27.2515,98500.0
2007-10-11 13:50:00,41.83,41.85,41.81,41.83,152400.0,27.2515,27.2645,27.2385,27.2515,152400.0
2007-10-11 13:55:00,41.82,41.86,41.81,41.82,255600.0,27.245,27.271,27.2385,27.245,255600.0
2007-10-11 14:00:00,41.82,41.86,41.75,41.78,325100.0,27.245,27.271,27.1994,27.2189,325100.0
2007-10-11 14:05:00,41.78,41.78,41.67,41.74,249300.0,27.2189,27.2189,27.1473,27.1929,249300.0
2007-10-11 14:10:00,41.74,41.77,41.69,41.74,157900.0,27.1929,27.2124,27.1603,27.1929,157900.0
2007-10-11 14:15:00,41.73,41.89,41.71,41.85,628100.0,27.1863,27.2906,27.1733,27.2645,628100.0
2007-10-11 14:20:00,41.85,41.91,41.73,41.8,325200.0,27.2645,27.3036,27.1863,27.2319,325200.0
2007-10-11 14:25:00,41.79,41.81,41.64,41.64,364200.0,27.2254,27.2385,27.1277,27.1277,364200.0
2007-10-11 14:30:00,41.64,41.78,41.54,41.66,465400.0,27.1277,27.2189,27.0626,27.1407,465400.0
2007-10-11 14:35:00,41.64,41.73,41.51,41.53,281200.0,27.1277,27.1863,27.043,27.056,281200.0
2007-10-11 14:40:00,41.53,41.68,41.53,41.62,290600.0,27.056,27.1538,27.056,27.1147,290600.0
2007-10-11 14:45:00,41.63,41.8,41.58,41.69,224500.0,27.1212,27.2319,27.0886,27.1603,224500.0
2007-10-11 14:50:00,41.7,41.73,41.61,41.61,163600.0,27.1668,27.1863,27.1082,27.1082,163600.0
2007-10-11 14:55:00,41.62,41.69,41.57,41.63,192300.0,27.1147,27.1603,27.0821,27.1212,192300.0
2007-10-11 15:00:00,41.63,41.67,41.52,41.53,210200.0,27.1212,27.1473,27.0495,27.056,210200.0
2007-10-11 15:05:00,41.52,41.54,41.45,41.53,338600.0,27.0495,27.0626,27.0039,27.056,338600.0
2007-10-11 15:10:00,41.53,41.63,41.47,41.52,353500.0,27.056,27.1212,27.017,27.0495,353500.0
2007-10-11 15:15:00,41.5,41.6,41.46,41.51,327500.0,27.0365,27.1017,27.0104,27.043,327500.0
2007-10-11 15:20:00,41.5,41.51,41.4,41.45,264600.0,27.0365,27.043,26.9714,27.0039,264600.0
2007-10-11 15:25:00,41.43,41.49,41.37,41.41,495100.0,26.9909,27.03,26.9518,26.9779,495100.0
2007-10-11 15:30:00,41.42,41.52,41.38,41.5,339400.0,26.9844,27.0495,26.9583,27.0365,339400.0
2007-10-11 15:35:00,41.5,41.51,41.32,41.38,472000.0,27.0365,27.043,26.9192,26.9583,472000.0
2007-10-11 15:40:00,41.38,41.41,41.35,41.4,503400.0,26.9583,26.9779,26.9388,26.9714,503400.0
2007-10-11 15:45:00,41.39,41.43,41.38,41.43,890300.0,26.9648,26.9909,26.9583,26.9909,890300.0
2007-10-11 15:50:00,41.43,41.46,41.37,41.45,714800.0,26.9909,27.0104,26.9518,27.0039,714800.0
2007-10-11 15:55:00,41.47,41.51,41.41,41.42,904400.0,27.017,27.043,26.9779,26.9844,904400.0
2007-10-12 09:30:00,41.71,41.75,41.6,41.7,248000.0,27.1733,27.1994,27.1017,27.1668,248000.0
2007-10-12 09:35:00,41.71,41.72,41.48,41.57,137600.0,27.1733,27.1798,27.0235,27.0821,137600.0
2007-10-12 09:40:00,41.56,41.71,41.5,41.64,118300.0,27.0756,27.1733,27.0365,27.1277,118300.0
2007-10-12 09:45:00,41.64,41.66,41.56,41.64,109400.0,27.1277,27.1407,27.0756,27.1277,109400.0
2007-10-12 09:50:00,41.64,41.73,41.55,41.71,207400.0,27.1277,27.1863,27.0691,27.1733,207400.0
2007-10-12 09:55:00,41.69,41.77,41.69,41.76,123100.0,27.1603,27.2124,27.1603,27.2059,123100.0
2007-10-12 10:00:00,41.76,41.82,41.68,41.8,139500.0,27.2059,27.245,27.1538,27.2319,139500.0
2007-10-12 10:05:00,41.81,41.96,41.79,41.89,178200.0,27.2385,27.3362,27.2254,27.2906,178200.0
2007-10-12 10:10:00,41.89,41.94,41.85,41.9,163300.0,27.2906,27.3232,27.2645,27.2971,163300.0
2007-10-12 10:15:00,41.9,41.91,41.82,41.85,127500.0,27.2971,27.3036,27.245,27.2645,127500.0
2007-10-12 10:20:00,41.84,41.87,41.81,41.85,104000.0,27.258,27.2776,27.2385,27.2645,104000.0
2007-10-12 10:25:00,41.85,41.9,41.81,41.85,139500.0,27.2645,27.2971,27.2385,27.2645,139500.0
2007-10-12 10:30:00,41.86,41.92,41.81,41.82,100700.0,27.271,27.3101,27.2385,27.245,100700.0
2007-10-12 10:35:00,41.81,41.83,41.81,41.82,77900.0,27.2385,27.2515,27.2385,27.245,77900.0
2007-10-12 10:40:00,41.82,41.84,41.81,41.82,79600.0,27.245,27.258,27.2385,27.245,79600.0
2007-10-12 10:45:00,41.82,41.85,41.8,41.81,70400.0,27.245,27.2645,27.2319,27.2385,70400.0
2007-10-12 10:50:00,41.8,41.81,41.75,41.75,250800.0,27.2319,27.2385,27.1994,27.1994,250800.0
2007-10-12 10:55:00,41.76,41.78,41.75,41.78,40000.0,27.2059,27.2189,27.1994,27.2189,40000.0
2007-10-12 11:00:00,41.78,41.92,41.77,41.88,166500.0,27.2189,27.3101,27.2124,27.2841,166500.0
2007-10-12 11:05:00,41.89,41.94,41.88,41.91,136800.0,27.2906,27.3232,27.2841,27.3036,136800.0
2007-10-12 11:10:00,41.91,41.92,41.88,41.88,49400.0,27.3036,27.3101,27.2841,27.2841,49400.0
2007-10-12 11:15:00,41.88,41.94,41.88,41.92,72900.0,27.2841,27.3232,27.2841,27.3101,72900.0
2007-10-12 11:20:00,41.92,42.08,41.92,42.07,213100.0,27.3101,27.4144,27.3101,27.4078,213100.0
2007-10-12 11:25:00,42.06,42.07,42.01,42.05,72100.0,27.4013,27.4078,27.3688,27.3948,72100.0
2007-10-12 11:30:00,42.05,42.11,42.02,42.04,194900.0,27.3948,27.4339,27.3753,27.3883,194900.0
2007-10-12 11:35:00,42.04,42.08,41.99,42.04,99700.0,27.3883,27.4144,27.3557,27.3883,99700.0
2007-10-12 11:40:00,42.04,42.07,42.0,42.01,57000.0,27.3883,27.4078,27.3622,27.3688,57000.0
2007-10-12 11:45:00,42.01,42.05,41.99,42.0,58200.0,27.3688,27.3948,27.3557,27.3622,58200.0
2007-10-12 11:50:00,42.01,42.06,42.0,42.04,57500.0,27.3688,27.4013,27.3622,27.3883,57500.0
2007-10-12 11:55:00,42.04,42.07,41.97,41.97,124700.0,27.3883,27.4078,27.3427,27.3427,124700.0
2007-10-12 12:00:00,41.97,41.97,41.94,41.96,107800.0,27.3427,27.3427,27.3232,27.3362,107800.0
2007-10-12 12:05:00,41.95,41.97,41.94,41.94,86400.0,27.3297,27.3427,27.3232,27.3232,86400.0
2007-10-12 12:10:00,41.94,41.98,41.94,41.97,109000.0,27.3232,27.3492,27.3232,27.3427,109000.0
2007-10-12 12:15:00,41.97,41.97,41.95,41.97,48600.0,27.3427,27.3427,27.3297,27.3427,48600.0
2007-10-12 12:20:00,41.97,42.0,41.95,41.98,104200.0,27.3427,27.3622,27.3297,27.3492,104200.0
2007-10-12 12:25:00,41.97,42.0,41.93,41.95,130400.0,27.3427,27.3622,27.3166,27.3297,130400.0
2007-10-12 12:30:00,41.94,41.97,41.94,41.95,109900.0,27.3232,27.3427,27.3232,27.3297,109900.0
2007-10-12 12:35:00,41.94,41.95,41.91,41.94,72800.0,27.3232,27.3297,27.3036,27.3232,72800.0
2007-10-12 12:40:00,41.94,42.0,41.93,42.0,91500.0,27.3232,27.3622,27.3166,27.3622,91500.0
2007-10-12 12:45:00,42.0,42.0,41.86,41.91,116700.0,27.3622,27.3622,27.271,27.3036,116700.0
2007-10-12 12:50:00,41.9,41.95,41.88,41.94,44400.0,27.2971,27.3297,27.2841,27.3232,44400.0
2007-10-12 12:55:00,41.94,42.0,41.94,41.98,42400.0,27.3232,27.3622,27.3232,27.3492,42400.0
2007-10-12 13:00:00,41.98,42.0,41.93,41.93,34800.0,27.3492,27.3622,27.3166,27.3166,34800.0
2007-10-12 13:05:00,41.94,41.94,41.89,41.91,46400.0,27.3232,27.3232,27.2906,27.3036,46400.0
2007-10-12 13:10:00,41.9,41.91,41.84,41.85,71500.0,27.2971,27.3036,27.258,27.2645,71500.0
2007-10-12 13:15:00,41.85,41.88,41.84,41.86,82200.0,27.2645,27.2841,27.258,27.271,82200.0
2007-10-12 13:20:00,41.85,41.85,41.8,41.81,92400.0,27.2645,27.2645,27.2319,27.2385,92400.0
2007-10-12 13:25:00,41.81,41.82,41.75,41.79,250500.0,27.2385,27.245,27.1994,27.2254,250500.0
2007-10-12 13:30:00,41.79,41.8,41.66,41.79,174500.0,27.2254,27.2319,27.1407,27.2254,174500.0
2007-10-12 13:35:00,41.79,41.89,41.79,41.89,65100.0,27.2254,27.2906,27.2254,27.2906,65100.0
2007-10-12 13:40:00,41.89,41.95,41.89,41.95,74300.0,27.2906,27.3297,27.2906,27.3297,74300.0
2007-10-12 13:45:00,41.95,41.99,41.92,41.94,71500.0,27.3297,27.3557,27.3101,27.3232,71500.0
2007-10-12 13:50:00,41.94,41.94,41.92,41.93,36800.0,27.3232,27.3232,27.3101,27.3166,36800.0
2007-10-12 13:55:00,41.92,41.94,41.91,41.92,37500.0,27.3101,27.3232,27.3036,27.3101,37500.0
2007-10-12 14:00:00,41.93,42.07,41.93,42.05,180200.0,27.3166,27.4078,27.3166,27.3948,180200.0
2007-10-12 14:05:00,42.04,42.06,42.02,42.03,168300.0,27.3883,27.4013,27.3753,27.3818,168300.0
2007-10-12 14:10:00,42.03,42.05,42.02,42.04,110500.0,27.3818,27.3948,27.3753,27.3883,110500.0
2007-10-12 14:15:00,42.03,42.07,42.02,42.07,143100.0,27.3818,27.4078,27.3753,27.4078,143100.0
2007-10-12 14:20:00,42.06,42.07,42.04,42.06,70600.0,27.4013,27.4078,27.3883,27.4013,70600.0
2007-10-12 14:25:00,42.06,42.06,42.04,42.04,54900.0,27.4013,27.4013,27.3883,27.3883,54900.0
2007-10-12 14:30:00,42.04,42.05,42.01,42.04,112700.0,27.3883,27.3948,27.3688,27.3883,112700.0
2007-10-12 14:35:00,42.04,42.1,42.03,42.05,167900.0,27.3883,27.4274,27.3818,27.3948,167900.0
2007-10-12 14:40:00,42.05,42.05,42.03,42.03,18500.0,27.3948,27.3948,27.3818,27.3818,18500.0
2007-10-12 14:45:00,42.03,42.04,42.01,42.03,46100.0,27.3818,27.3883,27.3688,27.3818,46100.0
2007-10-12 14:50:00,42.02,42.04,42.02,42.03,42000.0,27.3753,27.3883,27.3753,27.3818,42000.0
2007-10-12 14:55:00,42.03,42.06,42.03,42.04,150400.0,27.3818,27.4013,27.3818,27.3883,150400.0
2007-10-12 15:00:00,42.05,42.05,41.92,41.94,87700.0,27.3948,27.3948,27.3101,27.3232,87700.0
2007-10-12 15:05:00,41.94,41.94,41.85,41.89,219600.0,27.3232,27.3232,27.2645,27.2906,219600.0
2007-10-12 15:10:00,41.9,41.92,41.86,41.88,180900.0,27.2971,27.3101,27.271,27.2841,180900.0
2007-10-12 15:15:00,41.88,41.89,41.81,41.83,124500.0,27.2841,27.2906,27.2385,27.2515,124500.0
2007-10-12 15:20:00,41.84,41.85,41.81,41.85,112500.0,27.258,27.2645,27.2385,27.2645,112500.0
2007-10-12 15:25:00,41.84,41.85,41.77,41.82,159800.0,27.258,27.2645,27.2124,27.245,159800.0
2007-10-12 15:30:00,41.82,41.86,41.81,41.86,132900.0,27.245,27.271,27.2385,27.271,132900.0
2007-10-12 15:35:00,41.86,41.88,41.86,41.88,98000.0,27.271,27.2841,27.271,27.2841,98000.0
2007-10-12 15:40:00,41.87,42.0,41.87,42.0,219300.0,27.2776,27.3622,27.2776,27.3622,219300.0
2007-10-12 15:45:00,42.01,42.04,42.0,42.03,255500.0,27.3688,27.3883,27.3622,27.3818,255500.0
2007-10-12 15:50:00,42.04,42.06,42.01,42.05,514500.0,27.3883,27.4013,27.3688,27.3948,514500.0
2007-10-12 15:55:00,42.05,42.16,42.04,42.16,712000.0,27.3948,27.4665,27.3883,27.4665,712000.0
2007-10-15 09:30:00,41.88,42.0,41.74,41.76,474500.0,27.2841,27.3622,27.1929,27.2059,474500.0
2007-10-15 09:35:00,41.78,41.91,41.74,41.76,164000.0,27.2189,27.3036,27.1929,27.2059,164000.0
2007-10-15 09:40:00,41.75,41.87,41.75,41.8,135100.0,27.1994,27.2776,27.1994,27.2319,135100.0
2007-10-15 09:45:00,41.8,41.89,41.74,41.84,193600.0,27.2319,27.2906,27.1929,27.258,193600.0
2007-10-15 09:50:00,41.83,41.84,41.73,41.74,142800.0,27.2515,27.258,27.1863,27.1929,142800.0
2007-10-15 09:55:00,41.75,41.8,41.73,41.78,135200.0,27.1994,27.2319,27.1863,27.2189,135200.0
2007-10-15 10:00:00,41.77,41.77,41.7,41.72,151500.0,27.2124,27.2124,27.1668,27.1798,151500.0
2007-10-15 10:05:00,41.72,41.72,41.61,41.69,138600.0,27.1798,27.1798,27.1082,27.1603,138600.0
2007-10-15 10:10:00,41.69,41.74,41.65,41.67,135000.0,27.1603,27.1929,27.1342,27.1473,135000.0
2007-10-15 10:15:00,41.67,41.72,41.65,41.72,111400.0,27.1473,27.1798,27.1342,27.1798,111400.0
2007-10-15 10:20:00,41.72,41.79,41.67,41.67,93600.0,27.1798,27.2254,27.1473,27.1473,93600.0
2007-10-15 10:25:00,41.68,41.74,41.66,41.7,93000.0,27.1538,27.1929,27.1407,27.1668,93000.0
2007-10-15 10:30:00,41.71,41.79,41.71,41.78,118800.0,27.1733,27.2254,27.1733,27.2189,118800.0
2007-10-15 10:35:00,41.78,41.84,41.76,41.78,79200.0,27.2189,27.258,27.2059,27.2189,79200.0
2007-10-15 10:40:00,41.77,41.78,41.68,41.68,120900.0,27.2124,27.2189,27.1538,27.1538,120900.0
2007-10-15 10:45:00,41.68,41.7,41.63,41.63,93500.0,27.1538,27.1668,27.1212,27.1212,93500.0
2007-10-15 10:50:00,41.63,41.64,41.59,41.6,91800.0,27.1212,27.1277,27.0951,27.1017,91800.0
2007-10-15 10:55:00,41.59,41.65,41.51,41.65,106600.0,27.0951,27.1342,27.043,27.1342,106600.0
2007-10-15 11:00:00,41.65,41.68,41.62,41.66,225900.0,27.1342,27.1538,27.1147,27.1407,225900.0
2007-10-15 11:05:00,41.65,41.74,41.6,41.69,135000.0,27.1342,27.1929,27.1017,27.1603,135000.0
2007-10-15 11:10:00,41.69,41.69,41.63,41.66,61500.0,27.1603,27.1603,27.1212,27.1407,61500.0
2007-10-15 11:15:00,41.65,41.65,41.54,41.54,64000.0,27.1342,27.1342,27.0626,27.0626,64000.0
2007-10-15 11:20:00,41.55,41.57,41.34,41.4,215100.0,27.0691,27.0821,26.9323,26.9714,215100.0
2007-10-15 11:25:00,41.39,41.57,41.37,41.56,110800.0,26.9648,27.0821,26.9518,27.0756,110800.0
2007-10-15 11:30:00,41.56,41.6,41.41,41.57,114600.0,27.0756,27.1017,26.9779,27.0821,114600.0
2007-10-15 11:35:00,41.55,41.61,41.55,41.61,72600.0,27.0691,27.1082,27.0691,27.1082,72600.0
2007-10-15 11:40:00,41.6,41.61,41.52,41.56,59300.0,27.1017,27.1082,27.0495,27.0756,59300.0
2007-10-15 11:45:00,41.57,41.57,41.42,41.42,52200.0,27.0821,27.0821,26.9844,26.9844,52200.0
2007-10-15 11:50:00,41.43,41.52,41.41,41.47,109100.0,26.9909,27.0495,26.9779,27.017,109100.0
2007-10-15 11:55:00,41.47,41.53,41.47,41.51,57400.0,27.017,27.056,27.017,27.043,57400.0
2007-10-15 12:00:00,41.51,41.51,41.43,41.46,67800.0,27.043,27.043,26.9909,27.0104,67800.0
2007-10-15 12:05:00,41.46,41.48,41.42,41.45,52100.0,27.0104,27.0235,26.9844,27.0039,52100.0
2007-10-15 12:10:00,41.45,41.51,41.43,41.49,77000.0,27.0039,27.043,26.9909,27.03,77000.0
2007-10-15 12:15:00,41.49,41.49,41.39,41.41,154400.0,27.03,27.03,26.9648,26.9779,154400.0
2007-10-15 12:20:00,41.42,41.43,41.35,41.41,103000.0,26.9844,26.9909,26.9388,26.9779,103000.0
2007-10-15 12:25:00,41.4,41.49,41.4,41.43,126500.0,26.9714,27.03,26.9714,26.9909,126500.0
2007-10-15 12:30:00,41.43,41.49,41.41,41.49,68300.0,26.9909,27.03,26.9779,27.03,68300.0
2007-10-15 12:35:00,41.49,41.59,41.47,41.53,106500.0,27.03,27.0951,27.017,27.056,106500.0
2007-10-15 12:40:00,41.53,41.53,41.42,41.47,104500.0,27.056,27.056,26.9844,27.017,104500.0
2007-10-15 12:45:00,41.47,41.47,41.35,41.37,168200.0,27.017,27.017,26.9388,26.9518,168200.0
2007-10-15 12:50:00,41.37,41.38,41.32,41.36,122900.0,26.9518,26.9583,26.9192,26.9453,122900.0
2007-10-15 12:55:00,41.37,41.37,41.34,41.34,58700.0,26.9518,26.9518,26.9323,26.9323,58700.0
2007-10-15 13:00:00,41.34,41.37,41.31,41.32,115200.0,26.9323,26.9518,26.9127,26.9192,115200.0
2007-10-15 13:05:00,41.32,41.38,41.31,41.32,82600.0,26.9192,26.9583,26.9127,26.9192,82600.0
2007-10-15 13:10:00,41.31,41.35,41.3,41.35,119300.0,26.9127,26.9388,26.9062,26.9388,119300.0
2007-10-15 13:15:00,41.33,41.45,41.33,41.44,73900.0,26.9258,27.0039,26.9258,26.9974,73900.0
2007-10-15 13:20:00,41.44,41.44,41.38,41.38,75200.0,26.9974,26.9974,26.9583,26.9583,75200.0
2007-10-15 13:25:00,41.39,41.4,41.36,41.39,45500.0,26.9648,26.9714,26.9453,26.9648,45500.0
2007-10-15 13:30:00,41.39,41.53,41.38,41.49,220100.0,26.9648,27.056,26.9583,27.03,220100.0
2007-10-15 13:35:00,41.49,41.55,41.48,41.53,130400.0,27.03,27.0691,27.0235,27.056,130400.0
2007-10-15 13:40:00,41.52,41.53,41.46,41.46,81200.0,27.0495,27.056,27.0104,27.0104,81200.0
2007-10-15 13:45:00,41.46,41.48,41.4,41.43,94100.0,27.0104,27.0235,26.9714,26.9909,94100.0
2007-10-15 13:50:00,41.42,41.47,41.42,41.45,61300.0,26.9844,27.017,26.9844,27.0039,61300.0
2007-10-15 13:55:00,41.45,41.48,41.44,41.48,60400.0,27.0039,27.0235,26.9974,27.0235,60400.0
2007-10-15 14:00:00,41.47,41.48,41.39,41.4,51700.0,27.017,27.0235,26.9648,26.9714,51700.0
2007-10-15 14:05:00,41.39,41.39,41.34,41.35,150000.0,26.9648,26.9648,26.9323,26.9388,150000.0
2007-10-15 14:10:00,41.35,41.36,41.28,41.33,119700.0,26.9388,26.9453,26.8932,26.9258,119700.0
2007-10-15 14:15:00,41.33,41.41,41.33,41.35,63500.0,26.9258,26.9779,26.9258,26.9388,63500.0
2007-10-15 14:20:00,41.35,41.42,41.34,41.38,54300.0,26.9388,26.9844,26.9323,26.9583,54300.0
2007-10-15 14:25:00,41.39,41.51,41.37,41.5,79000.0,26.9648,27.043,26.9518,27.0365,79000.0
2007-10-15 14:30:00,41.5,41.52,41.46,41.48,76100.0,27.0365,27.0495,27.0104,27.0235,76100.0
2007-10-15 14:35:00,41.48,41.52,41.48,41.52,65600.0,27.0235,27.0495,27.0235,27.0495,65600.0
2007-10-15 14:40:00,41.51,41.53,41.51,41.53,48500.0,27.043,27.056,27.043,27.056,48500.0
2007-10-15 14:45:00,41.53,41.54,41.43,41.43,158500.0,27.056,27.0626,26.9909,26.9909,158500.0
2007-10-15 14:50:00,41.43,41.43,41.4,41.41,115200.0,26.9909,26.9909,26.9714,26.9779,115200.0
2007-10-15 14:55:00,41.4,41.41,41.38,41.4,83100.0,26.9714,26.9779,26.9583,26.9714,83100.0
2007-10-15 15:00:00,41.4,41.47,41.39,41.42,222000.0,26.9714,27.017,26.9648,26.9844,222000.0
2007-10-15 15:05:00,41.43,41.44,41.38,41.39,144300.0,26.9909,26.9974,26.9583,26.9648,144300.0
2007-10-15 15:10:00,41.38,41.39,41.31,41.31,155100.0,26.9583,26.9648,26.9127,26.9127,155100.0
2007-10-15 15:15:00,41.32,41.33,41.23,41.25,249800.0,26.9192,26.9258,26.8606,26.8736,249800.0
2007-10-15 15:20:00,41.25,41.25,41.15,41.18,316700.0,26.8736,26.8736,26.8085,26.828,316700.0
2007-10-15 15:25:00,41.18,41.19,41.06,41.12,276300.0,26.828,26.8345,26.7499,26.7889,276300.0
2007-10-15 15:30:00,41.13,41.22,41.12,41.13,211500.0,26.7955,26.8541,26.7889,26.7955,211500.0
2007-10-15 15:35:00,41.14,41.23,41.11,41.19,245300.0,26.802,26.8606,26.7824,26.8345,245300.0
2007-10-15 15:40:00,41.19,41.33,41.17,41.28,340400.0,26.8345,26.9258,26.8215,26.8932,340400.0
2007-10-15 15:45:00,41.28,41.33,41.25,41.29,358400.0,26.8932,26.9258,26.8736,26.8997,358400.0
2007-10-15 15:50:00,41.29,41.29,41.18,41.2,290800.0,26.8997,26.8997,26.828,26.8411,290800.0
2007-10-15 15:55:00,41.21,41.3,41.14,41.3,711700.0,26.8476,26.9062,26.802,26.9062,711700.0
2007-10-16 09:30:00,41.07,41.46,41.06,41.38,349700.0,26.7564,27.0104,26.7499,26.9583,349700.0
2007-10-16 09:35:00,41.38,41.74,41.35,41.59,239000.0,26.9583,27.1929,26.9388,27.0951,239000.0
2007-10-16 09:40:00,41.59,41.6,41.34,41.42,178400.0,27.0951,27.1017,26.9323,26.9844,178400.0
2007-10-16 09:45:00,41.42,41.42,41.18,41.26,154400.0,26.9844,26.9844,26.828,26.8801,154400.0
2007-10-16 09:50:00,41.28,41.45,41.24,41.41,140600.0,26.8932,27.0039,26.8671,26.9779,140600.0
2007-10-16 09:55:00,41.41,41.44,41.32,41.41,200400.0,26.9779,26.9974,26.9192,26.9779,200400.0
2007-10-16 10:00:00,41.42,41.43,41.31,41.42,175600.0,26.9844,26.9909,26.9127,26.9844,175600.0
2007-10-16 10:05:00,41.43,41.67,41.42,41.65,225100.0,26.9909,27.1473,26.9844,27.1342,225100.0
2007-10-16 10:10:00,41.65,41.67,41.51,41.56,309400.0,27.1342,27.1473,27.043,27.0756,309400.0
2007-10-16 10:15:00,41.55,41.6,41.36,41.39,231600.0,27.0691,27.1017,26.9453,26.9648,231600.0
2007-10-16 10:20:00,41.39,41.55,41.37,41.53,222500.0,26.9648,27.0691,26.9518,27.056,222500.0
2007-10-16 10:25:00,41.53,41.67,41.47,41.66,221800.0,27.056,27.1473,27.017,27.1407,221800.0
2007-10-16 10:30:00,41.64,41.65,41.54,41.6,93300.0,27.1277,27.1342,27.0626,27.1017,93300.0
2007-10-16 10:35:00,41.6,41.64,41.44,41.46,159100.0,27.1017,27.1277,26.9974,27.0104,159100.0
2007-10-16 10:40:00,41.46,41.51,41.45,41.5,119200.0,27.0104,27.043,27.0039,27.0365,119200.0
2007-10-16 10:45:00,41.5,41.53,41.43,41.48,185500.0,27.0365,27.056,26.9909,27.0235,185500.0
2007-10-16 10:50:00,41.49,41.49,41.35,41.4,127200.0,27.03,27.03,26.9388,26.9714,127200.0
2007-10-16 10:55:00,41.4,41.48,41.39,41.44,84800.0,26.9714,27.0235,26.9648,26.9974,84800.0
2007-10-16 11:00:00,41.44,41.47,41.38,41.44,141100.0,26.9974,27.017,26.9583,26.9974,141100.0
2007-10-16 11:05:00,41.43,41.44,41.37,41.39,59600.0,26.9909,26.9974,26.9518,26.9648,59600.0
2007-10-16 11:10:00,41.4,41.54,41.4,41.53,90000.0,26.9714,27.0626,26.9714,27.056,90000.0
2007-10-16 11:15:00,41.54,41.61,41.51,41.6,221800.0,27.0626,27.1082,27.043,27.1017,221800.0
2007-10-16 11:20:00,41.6,41.88,41.6,41.85,353600.0,27.1017,27.2841,27.1017,27.2645,353600.0
2007-10-16 11:25:00,41.84,41.86,41.65,41.75,201000.0,27.258,27.271,27.1342,27.1994,201000.0
2007-10-16 11:30:00,41.75,41.83,41.75,41.83,385200.0,27.1994,27.2515,27.1994,27.2515,385200.0
2007-10-16 11:35:00,41.83,41.89,41.8,41.83,170800.0,27.2515,27.2906,27.2319,27.2515,170800.0
2007-10-16 11:40:00,41.83,41.96,41.8,41.95,468000.0,27.2515,27.3362,27.2319,27.3297,468000.0
2007-10-16 11:45:00,41.94,41.95,41.86,41.88,223700.0,27.3232,27.3297,27.271,27.2841,223700.0
2007-10-16 11:50:00,41.89,41.93,41.87,41.91,129900.0,27.2906,27.3166,27.2776,27.3036,129900.0
2007-10-16 11:55:00,41.91,41.97,41.84,41.89,182400.0,27.3036,27.3427,27.258,27.2906,182400.0
2007-10-16 12:00:00,41.89,41.89,41.81,41.84,95600.0,27.2906,27.2906,27.2385,27.258,95600.0
2007-10-16 12:05:00,41.85,41.91,41.79,41.89,138100.0,27.2645,27.3036,27.2254,27.2906,138100.0
2007-10-16 12:10:00,41.89,41.9,41.7,41.72,125800.0,27.2906,27.2971,27.1668,27.1798,125800.0
2007-10-16 12:15:00,41.72,41.74,41.7,41.72,98100.0,27.1798,27.1929,27.1668,27.1798,98100.0
2007-10-16 12:20:00,41.72,41.74,41.67,41.68,95000.0,27.1798,27.1929,27.1473,27.1538,95000.0
2007-10-16 12:25:00,41.68,41.75,41.64,41.75,126200.0,27.1538,27.1994,27.1277,27.1994,126200.0
2007-10-16 12:30:00,41.76,41.82,41.7,41.73,119200.0,27.2059,27.245,27.1668,27.1863,119200.0
2007-10-16 12:35:00,41.73,41.73,41.66,41.67,82400.0,27.1863,27.1863,27.1407,27.1473,82400.0
2007-10-16 12:40:00,41.67,41.7,41.59,41.59,108800.0,27.1473,27.1668,27.0951,27.0951,108800.0
2007-10-16 12:45:00,41.6,41.66,41.57,41.64,53300.0,27.1017,27.1407,27.0821,27.1277,53300.0
2007-10-16 12:50:00,41.64,41.71,41.63,41.71,130400.0,27.1277,27.1733,27.1212,27.1733,130400.0
2007-10-16 12:55:00,41.71,41.77,41.7,41.71,83300.0,27.1733,27.2124,27.1668,27.1733,83300.0
2007-10-16 13:00:00,41.72,41.72,41.5,41.52,1433100.0,27.1798,27.1798,27.0365,27.0495,1433100.0
2007-10-16 13:05:00,41.51,41.55,41.4,41.47,295200.0,27.043,27.0691,26.9714,27.017,295200.0
2007-10-16 13:10:00,41.47,41.49,41.4,41.42,158000.0,27.017,27.03,26.9714,26.9844,158000.0
2007-10-16 13:15:00,41.41,41.42,41.28,41.36,190800.0,26.9779,26.9844,26.8932,26.9453,190800.0
2007-10-16 13:20:00,41.36,41.37,41.31,41.37,137900.0,26.9453,26.9518,26.9127,26.9518,137900.0
2007-10-16 13:25:00,41.37,41.38,41.29,41.29,139900.0,26.9518,26.9583,26.8997,26.8997,139900.0
2007-10-16 13:30:00,41.28,41.4,41.28,41.4,114300.0,26.8932,26.9714,26.8932,26.9714,114300.0
2007-10-16 13:35:00,41.4,41.44,41.38,41.4,160500.0,26.9714,26.9974,26.9583,26.9714,160500.0
2007-10-16 13:40:00,41.39,41.43,41.35,41.43,75800.0,26.9648,26.9909,26.9388,26.9909,75800.0
2007-10-16 13:45:00,41.43,41.48,41.3,41.36,186900.0,26.9909,27.0235,26.9062,26.9453,186900.0
2007-10-16 13:50:00,41.36,41.36,41.25,41.28,59500.0,26.9453,26.9453,26.8736,26.8932,59500.0
2007-10-16 13:55:00,41.27,41.38,41.26,41.37,111600.0,26.8867,26.9583,26.8801,26.9518,111600.0
2007-10-16 14:00:00,41.37,41.37,41.3,41.35,88400.0,26.9518,26.9518,26.9062,26.9388,88400.0
2007-10-16 14:05:00,41.34,41.36,41.28,41.29,80700.0,26.9323,26.9453,26.8932,26.8997,80700.0
2007-10-16 14:10:00,41.3,41.37,41.28,41.36,117000.0,26.9062,26.9518,26.8932,26.9453,117000.0
2007-10-16 14:15:00,41.36,41.42,41.32,41.36,200800.0,26.9453,26.9844,26.9192,26.9453,200800.0
2007-10-16 14:20:00,41.36,41.36,41.29,41.32,98600.0,26.9453,26.9453,26.8997,26.9192,98600.0
2007-10-16 14:25:00,41.31,41.33,41.25,41.26,136700.0,26.9127,26.9258,26.8736,26.8801,136700.0
2007-10-16 14:30:00,41.26,41.31,41.21,41.26,108700.0,26.8801,26.9127,26.8476,26.8801,108700.0
2007-10-16 14:35:00,41.26,41.28,41.15,41.17,161200.0,26.8801,26.8932,26.8085,26.8215,161200.0
2007-10-16 14:40:00,41.18,41.28,41.18,41.18,129000.0,26.828,26.8932,26.828,26.828,129000.0
2007-10-16 14:45:00,41.19,41.31,41.17,41.3,138700.0,26.8345,26.9127,26.8215,26.9062,138700.0
2007-10-16 14:50:00,41.3,41.31,41.24,41.24,99300.0,26.9062,26.9127,26.8671,26.8671,99300.0
2007-10-16 14:55:00,41.25,41.25,41.19,41.2,143300.0,26.8736,26.8736,26.8345,26.8411,143300.0
2007-10-16 15:00:00,41.19,41.21,41.17,41.18,124900.0,26.8345,26.8476,26.8215,26.828,124900.0
2007-10-16 15:05:00,41.17,41.17,41.1,41.14,130300.0,26.8215,26.8215,26.7759,26.802,130300.0
2007-10-16 15:10:00,41.14,41.16,41.12,41.15,173200.0,26.802,26.815,26.7889,26.8085,173200.0
2007-10-16 15:15:00,41.15,41.18,41.11,41.12,319000.0,26.8085,26.828,26.7824,26.7889,319000.0
2007-10-16 15:20:00,41.12,41.12,41.06,41.08,531800.0,26.7889,26.7889,26.7499,26.7629,531800.0
2007-10-16 15:25:00,41.09,41.1,41.04,41.04,249500.0,26.7694,26.7759,26.7368,26.7368,249500.0
2007-10-16 15:30:00,41.05,41.05,40.93,41.02,359100.0,26.7433,26.7433,26.6652,26.7238,359100.0
2007-10-16 15:35:00,41.01,41.02,40.97,41.0,376900.0,26.7173,26.7238,26.6912,26.7108,376900.0
2007-10-16 15:40:00,40.99,40.99,40.92,40.95,420800.0,26.7042,26.7042,26.6586,26.6782,420800.0
2007-10-16 15:45:00,40.94,40.95,40.92,40.94,421300.0,26.6717,26.6782,26.6586,26.6717,421300.0
2007-10-16 15:50:00,40.94,40.95,40.87,40.89,532600.0,26.6717,26.6782,26.6261,26.6391,532600.0
2007-10-16 15:55:00,40.89,40.9,40.84,40.84,779200.0,26.6391,26.6456,26.6065,26.6065,779200.0
2007-10-17 09:30:00,41.38,41.38,40.92,41.14,390600.0,26.9583,26.9583,26.6586,26.802,390600.0
2007-10-17 09:35:00,41.14,41.15,41.0,41.11,471900.0,26.802,26.8085,26.7108,26.7824,471900.0
2007-10-17 09:40:00,41.1,41.15,41.1,41.13,126200.0,26.7759,26.8085,26.7759,26.7955,126200.0
2007-10-17 09:45:00,41.12,41.15,41.11,41.14,322600.0,26.7889,26.8085,26.7824,26.802,322600.0
2007-10-17 09:50:00,41.14,41.15,41.09,41.13,289200.0,26.802,26.8085,26.7694,26.7955,289200.0
2007-10-17 09:55:00,41.13,41.15,41.08,41.15,179100.0,26.7955,26.8085,26.7629,26.8085,179100.0
2007-10-17 10:00:00,41.14,41.15,41.08,41.13,122100.0,26.802,26.8085,26.7629,26.7955,122100.0
2007-10-17 10:05:00,41.13,41.2,41.1,41.19,192500.0,26.7955,26.8411,26.7759,26.8345,192500.0
2007-10-17 10:10:00,41.2,41.21,41.16,41.18,286300.0,26.8411,26.8476,26.815,26.828,286300.0
2007-10-17 10:15:00,41.17,41.18,41.08,41.17,137100.0,26.8215,26.828,26.7629,26.8215,137100.0
2007-10-17 10:20:00,41.17,41.17,41.16,41.17,59200.0,26.8215,26.8215,26.815,26.8215,59200.0
2007-10-17 10:25:00,41.16,41.17,41.12,41.14,93800.0,26.815,26.8215,26.7889,26.802,93800.0
2007-10-17 10:30:00,41.15,41.2,41.12,41.2,154300.0,26.8085,26.8411,26.7889,26.8411,154300.0
2007-10-17 10:35:00,41.18,41.18,41.1,41.13,119600.0,26.828,26.828,26.7759,26.7955,119600.0
2007-10-17 10:40:00,41.13,41.15,41.11,41.11,82100.0,26.7955,26.8085,26.7824,26.7824,82100.0
2007-10-17 10:45:00,41.11,41.11,41.03,41.1,162200.0,26.7824,26.7824,26.7303,26.7759,162200.0
2007-10-17 10:50:00,41.1,41.14,41.07,41.07,148500.0,26.7759,26.802,26.7564,26.7564,148500.0
2007-10-17 10:55:00,41.08,41.15,41.07,41.12,386800.0,26.7629,26.8085,26.7564,26.7889,386800.0
2007-10-17 11:00:00,41.11,41.18,41.1,41.17,159100.0,26.7824,26.828,26.7759,26.8215,159100.0
2007-10-17 11:05:00,41.17,41.19,41.12,41.13,141800.0,26.8215,26.8345,26.7889,26.7955,141800.0
2007-10-17 11:10:00,41.12,41.24,41.12,41.24,92200.0,26.7889,26.8671,26.7889,26.8671,92200.0
2007-10-17 11:15:00,41.24,41.28,41.23,41.28,89100.0,26.8671,26.8932,26.8606,26.8932,89100.0
2007-10-17 11:20:00,41.28,41.28,41.21,41.23,96500.0,26.8932,26.8932,26.8476,26.8606,96500.0
2007-10-17 11:25:00,41.23,41.26,41.17,41.17,180600.0,26.8606,26.8801,26.8215,26.8215,180600.0
2007-10-17 11:30:00,41.17,41.22,41.17,41.2,123900.0,26.8215,26.8541,26.8215,26.8411,123900.0
2007-10-17 11:35:00,41.2,41.21,41.17,41.21,84200.0,26.8411,26.8476,26.8215,26.8476,84200.0
2007-10-17 11:40:00,41.21,41.23,41.14,41.2,234000.0,26.8476,26.8606,26.802,26.8411,234000.0
2007-10-17 11:45:00,41.2,41.22,41.16,41.16,94700.0,26.8411,26.8541,26.815,26.815,94700.0
2007-10-17 11:50:00,41.17,41.22,41.13,41.18,115000.0,26.8215,26.8541,26.7955,26.828,115000.0
2007-10-17 11:55:00,41.19,41.22,41.18,41.2,61700.0,26.8345,26.8541,26.828,26.8411,61700.0
2007-10-17 12:00:00,41.2,41.21,41.18,41.19,65100.0,26.8411,26.8476,26.828,26.8345,65100.0
2007-10-17 12:05:00,41.19,41.2,41.17,41.18,57800.0,26.8345,26.8411,26.8215,26.828,57800.0
2007-10-17 12:10:00,41.18,41.19,41.03,41.05,194000.0,26.828,26.8345,26.7303,26.7433,194000.0
2007-10-17 12:15:00,41.05,41.15,41.04,41.13,58900.0,26.7433,26.8085,26.7368,26.7955,58900.0
2007-10-17 12:20:00,41.14,41.15,41.09,41.09,40800.0,26.802,26.8085,26.7694,26.7694,40800.0
2007-10-17 12:25:00,41.09,41.09,40.98,41.0,226600.0,26.7694,26.7694,26.6977,26.7108,226600.0
2007-10-17 12:30:00,41.0,41.04,40.92,40.92,140500.0,26.7108,26.7368,26.6586,26.6586,140500.0
2007-10-17 12:35:00,40.93,40.96,40.84,40.84,580300.0,26.6652,26.6847,26.6065,26.6065,580300.0
2007-10-17 12:40:00,40.85,40.9,40.84,40.86,169000.0,26.613,26.6456,26.6065,26.6196,169000.0
2007-10-17 12:45:00,40.86,40.91,40.85,40.91,226300.0,26.6196,26.6521,26.613,26.6521,226300.0
2007-10-17 12:50:00,40.9,40.91,40.88,40.88,128100.0,26.6456,26.6521,26.6326,26.6326,128100.0
2007-10-17 12:55:00,40.88,40.88,40.77,40.77,293200.0,26.6326,26.6326,26.5609,26.5609,293200.0
2007-10-17 13:00:00,40.76,40.76,40.7,40.75,125400.0,26.5544,26.5544,26.5153,26.5479,125400.0
2007-10-17 13:05:00,40.75,40.8,40.7,40.74,170300.0,26.5479,26.5805,26.5153,26.5414,170300.0
2007-10-17 13:10:00,40.74,40.74,40.66,40.69,246600.0,26.5414,26.5414,26.4893,26.5088,246600.0
2007-10-17 13:15:00,40.69,40.7,40.66,40.69,243800.0,26.5088,26.5153,26.4893,26.5088,243800.0
2007-10-17 13:20:00,40.68,40.75,40.68,40.74,268600.0,26.5023,26.5479,26.5023,26.5414,268600.0
2007-10-17 13:25:00,40.74,40.75,40.69,40.7,252800.0,26.5414,26.5479,26.5088,26.5153,252800.0
2007-10-17 13:30:00,40.7,40.76,40.7,40.74,130800.0,26.5153,26.5544,26.5153,26.5414,130800.0
2007-10-17 13:35:00,40.74,40.77,40.7,40.74,141200.0,26.5414,26.5609,26.5153,26.5414,141200.0
2007-10-17 13:40:00,40.74,40.79,40.74,40.77,177000.0,26.5414,26.574,26.5414,26.5609,177000.0
2007-10-17 13:45:00,40.77,40.77,40.7,40.71,104800.0,26.5609,26.5609,26.5153,26.5218,104800.0
2007-10-17 13:50:00,40.7,40.71,40.52,40.54,293200.0,26.5153,26.5218,26.3981,26.4111,293200.0
2007-10-17 13:55:00,40.54,40.54,40.43,40.49,248200.0,26.4111,26.4111,26.3394,26.3785,248200.0
2007-10-17 14:00:00,40.49,40.66,40.46,40.66,380400.0,26.3785,26.4893,26.359,26.4893,380400.0
2007-10-17 14:05:00,40.66,40.71,40.62,40.68,147900.0,26.4893,26.5218,26.4632,26.5023,147900.0
2007-10-17 14:10:00,40.68,40.68,40.4,40.41,402400.0,26.5023,26.5023,26.3199,26.3264,402400.0
2007-10-17 14:15:00,40.41,40.51,40.4,40.5,294100.0,26.3264,26.3915,26.3199,26.385,294100.0
2007-10-17 14:20:00,40.5,40.51,40.46,40.51,264300.0,26.385,26.3915,26.359,26.3915,264300.0
2007-10-17 14:25:00,40.51,40.61,40.5,40.57,127100.0,26.3915,26.4567,26.385,26.4306,127100.0
2007-10-17 14:30:00,40.57,40.64,40.55,40.6,205500.0,26.4306,26.4762,26.4176,26.4502,205500.0
2007-10-17 14:35:00,40.6,40.64,40.58,40.62,163000.0,26.4502,26.4762,26.4371,26.4632,163000.0
2007-10-17 14:40:00,40.61,40.67,40.61,40.67,129300.0,26.4567,26.4958,26.4567,26.4958,129300.0
2007-10-17 14:45:00,40.67,40.77,40.66,40.76,160300.0,26.4958,26.5609,26.4893,26.5544,160300.0
2007-10-17 14:50:00,40.77,40.82,40.7,40.7,158400.0,26.5609,26.5935,26.5153,26.5153,158400.0
2007-10-17 14:55:00,40.7,40.82,40.67,40.81,134500.0,26.5153,26.5935,26.4958,26.587,134500.0
2007-10-17 15:00:00,40.82,40.86,40.72,40.72,216700.0,26.5935,26.6196,26.5283,26.5283,216700.0
2007-10-17 15:05:00,40.72,40.94,40.72,40.92,192000.0,26.5283,26.6717,26.5283,26.6586,192000.0
2007-10-17 15:10:00,40.92,40.94,40.87,40.93,122600.0,26.6586,26.6717,26.6261,26.6652,122600.0
2007-10-17 15:15:00,40.93,41.1,40.91,41.05,406300.0,26.6652,26.7759,26.6521,26.7433,406300.0
2007-10-17 15:20:00,41.05,41.06,40.94,40.95,239700.0,26.7433,26.7499,26.6717,26.6782,239700.0
2007-10-17 15:25:00,40.95,41.0,40.91,40.93,204800.0,26.6782,26.7108,26.6521,26.6652,204800.0
2007-10-17 15:30:00,40.94,41.01,40.88,40.92,264400.0,26.6717,26.7173,26.6326,26.6586,264400.0
2007-10-17 15:35:00,40.92,40.93,40.79,40.83,437500.0,26.6586,26.6652,26.574,26.6,437500.0
2007-10-17 15:40:00,40.83,41.12,40.83,41.09,462700.0,26.6,26.7889,26.6,26.7694,462700.0
2007-10-17 15:45:00,41.09,41.19,41.07,41.1,411500.0,26.7694,26.8345,26.7564,26.7759,411500.0
2007-10-17 15:50:00,41.1,41.19,41.07,41.19,332700.0,26.7759,26.8345,26.7564,26.8345,332700.0
2007-10-17 15:55:00,41.2,41.47,41.19,41.41,1420600.0,26.8411,27.017,26.8345,26.9779,1420600.0
2007-10-18 09:30:00,41.38,41.6,41.27,41.53,451200.0,26.9583,27.1017,26.8867,27.056,451200.0
2007-10-18 09:35:00,41.48,41.62,41.41,41.46,170300.0,27.0235,27.1147,26.9779,27.0104,170300.0
2007-10-18 09:40:00,41.46,41.46,41.12,41.24,181500.0,27.0104,27.0104,26.7889,26.8671,181500.0
2007-10-18 09:45:00,41.25,41.33,41.18,41.26,139200.0,26.8736,26.9258,26.828,26.8801,139200.0
2007-10-18 09:50:00,41.26,41.3,41.1,41.19,121200.0,26.8801,26.9062,26.7759,26.8345,121200.0
2007-10-18 09:55:00,41.18,41.22,41.15,41.21,89100.0,26.828,26.8541,26.8085,26.8476,89100.0
2007-10-18 10:00:00,41.21,41.26,41.18,41.22,92400.0,26.8476,26.8801,26.828,26.8541,92400.0
2007-10-18 10:05:00,41.22,41.23,41.15,41.2,189200.0,26.8541,26.8606,26.8085,26.8411,189200.0
2007-10-18 10:10:00,41.2,41.29,41.2,41.29,205500.0,26.8411,26.8997,26.8411,26.8997,205500.0
2007-10-18 10:15:00,41.29,41.55,41.28,41.55,138200.0,26.8997,27.0691,26.8932,27.0691,138200.0
2007-10-18 10:20:00,41.55,41.65,41.43,41.5,151800.0,27.0691,27.1342,26.9909,27.0365,151800.0
2007-10-18 10:25:00,41.5,41.65,41.47,41.64,92600.0,27.0365,27.1342,27.017,27.1277,92600.0
2007-10-18 10:30:00,41.65,41.68,41.59,41.66,153700.0,27.1342,27.1538,27.0951,27.1407,153700.0
2007-10-18 10:35:00,41.65,41.71,41.65,41.69,184400.0,27.1342,27.1733,27.1342,27.1603,184400.0
2007-10-18 10:40:00,41.7,41.76,41.68,41.75,179200.0,27.1668,27.2059,27.1538,27.1994,179200.0
2007-10-18 10:45:00,41.76,41.89,41.76,41.85,189900.0,27.2059,27.2906,27.2059,27.2645,189900.0
2007-10-18 10:50:00,41.86,41.89,41.78,41.78,132500.0,27.271,27.2906,27.2189,27.2189,132500.0
2007-10-18 10:55:00,41.79,41.8,41.7,41.73,83400.0,27.2254,27.2319,27.1668,27.1863,83400.0
2007-10-18 11:00:00,41.72,41.82,41.7,41.75,153800.0,27.1798,27.245,27.1668,27.1994,153800.0
2007-10-18 11:05:00,41.75,41.84,41.73,41.81,157900.0,27.1994,27.258,27.1863,27.2385,157900.0
2007-10-18 11:10:00,41.81,41.81,41.66,41.67,106600.0,27.2385,27.2385,27.1407,27.1473,106600.0
2007-10-18 11:15:00,41.66,41.68,41.55,41.55,164500.0,27.1407,27.1538,27.0691,27.0691,164500.0
2007-10-18 11:20:00,41.55,41.55,41.34,41.35,226600.0,27.0691,27.0691,26.9323,26.9388,226600.0
2007-10-18 11:25:00,41.35,41.36,41.25,41.34,121900.0,26.9388,26.9453,26.8736,26.9323,121900.0
2007-10-18 11:30:00,41.35,41.39,41.25,41.27,183100.0,26.9388,26.9648,26.8736,26.8867,183100.0
2007-10-18 11:35:00,41.27,41.32,41.27,41.32,108800.0,26.8867,26.9192,26.8867,26.9192,108800.0
2007-10-18 11:40:00,41.32,41.36,41.28,41.35,82300.0,26.9192,26.9453,26.8932,26.9388,82300.0
2007-10-18 11:45:00,41.34,41.38,41.3,41.33,98400.0,26.9323,26.9583,26.9062,26.9258,98400.0
2007-10-18 11:50:00,41.33,41.37,41.32,41.36,75900.0,26.9258,26.9518,26.9192,26.9453,75900.0
2007-10-18 11:55:00,41.36,41.37,41.33,41.33,48400.0,26.9453,26.9518,26.9258,26.9258,48400.0
2007-10-18 12:00:00,41.33,41.35,41.16,41.2,142800.0,26.9258,26.9388,26.815,26.8411,142800.0
2007-10-18 12:05:00,41.2,41.25,41.16,41.19,110400.0,26.8411,26.8736,26.815,26.8345,110400.0
2007-10-18 12:10:00,41.2,41.24,41.12,41.14,105200.0,26.8411,26.8671,26.7889,26.802,105200.0
2007-10-18 12:15:00,41.14,41.16,41.09,41.16,78800.0,26.802,26.815,26.7694,26.815,78800.0
2007-10-18 12:20:00,41.16,41.26,41.14,41.19,98000.0,26.815,26.8801,26.802,26.8345,98000.0
2007-10-18 12:25:00,41.2,41.24,41.18,41.2,45700.0,26.8411,26.8671,26.828,26.8411,45700.0
2007-10-18 12:30:00,41.21,41.21,41.17,41.17,76000.0,26.8476,26.8476,26.8215,26.8215,76000.0
2007-10-18 12:35:00,41.17,41.22,41.13,41.16,163500.0,26.8215,26.8541,26.7955,26.815,163500.0
2007-10-18 12:40:00,41.17,41.24,41.17,41.19,72800.0,26.8215,26.8671,26.8215,26.8345,72800.0
2007-10-18 12:45:00,41.19,41.23,41.19,41.21,140100.0,26.8345,26.8606,26.8345,26.8476,140100.0
2007-10-18 12:50:00,41.21,41.27,41.21,41.23,86100.0,26.8476,26.8867,26.8476,26.8606,86100.0
2007-10-18 12:55:00,41.22,41.23,41.16,41.18,154900.0,26.8541,26.8606,26.815,26.828,154900.0
2007-10-18 13:00:00,41.17,41.21,41.12,41.12,61800.0,26.8215,26.8476,26.7889,26.7889,61800.0
2007-10-18 13:05:00,41.13,41.14,41.09,41.1,67200.0,26.7955,26.802,26.7694,26.7759,67200.0
2007-10-18 13:10:00,41.1,41.11,40.98,41.04,204300.0,26.7759,26.7824,26.6977,26.7368,204300.0
2007-10-18 13:15:00,41.04,41.16,41.02,41.14,80800.0,26.7368,26.815,26.7238,26.802,80800.0
2007-10-18 13:20:00,41.14,41.18,41.13,41.18,84800.0,26.802,26.828,26.7955,26.828,84800.0
2007-10-18 13:25:00,41.17,41.18,41.13,41.13,92300.0,26.8215,26.828,26.7955,26.7955,92300.0
2007-10-18 13:30:00,41.13,41.24,41.13,41.2,161200.0,26.7955,26.8671,26.7955,26.8411,161200.0
2007-10-18 13:35:00,41.19,41.21,41.15,41.2,42200.0,26.8345,26.8476,26.8085,26.8411,42200.0
2007-10-18 13:40:00,41.21,41.26,41.18,41.25,142200.0,26.8476,26.8801,26.828,26.8736,142200.0
2007-10-18 13:45:00,41.25,41.29,41.22,41.26,185900.0,26.8736,26.8997,26.8541,26.8801,185900.0
2007-10-18 13:50:00,41.26,41.33,41.23,41.24,202600.0,26.8801,26.9258,26.8606,26.8671,202600.0
2007-10-18 13:55:00,41.24,41.36,41.23,41.28,333400.0,26.8671,26.9453,26.8606,26.8932,333400.0
2007-10-18 14:00:00,41.28,41.59,41.23,41.58,324900.0,26.8932,27.0951,26.8606,27.0886,324900.0
2007-10-18 14:05:00,41.59,41.64,41.53,41.61,207700.0,27.0951,27.1277,27.056,27.1082,207700.0
2007-10-18 14:10:00,41.61,41.7,41.6,41.61,139800.0,27.1082,27.1668,27.1017,27.1082,139800.0
2007-10-18 14:15:00,41.64,41.67,41.55,41.59,141300.0,27.1277,27.1473,27.0691,27.0951,141300.0
2007-10-18 14:20:00,41.59,41.6,41.52,41.52,283600.0,27.0951,27.1017,27.0495,27.0495,283600.0
2007-10-18 14:25:00,41.52,41.53,41.44,41.45,299600.0,27.0495,27.056,26.9974,27.0039,299600.0
2007-10-18 14:30:00,41.45,41.47,41.39,41.43,321500.0,27.0039,27.017,26.9648,26.9909,321500.0
2007-10-18 14:35:00,41.43,41.44,41.38,41.4,88900.0,26.9909,26.9974,26.9583,26.9714,88900.0
2007-10-18 14:40:00,41.4,41.41,41.34,41.35,324000.0,26.9714,26.9779,26.9323,26.9388,324000.0
2007-10-18 14:45:00,41.34,41.46,41.34,41.38,322900.0,26.9323,27.0104,26.9323,26.9583,322900.0
2007-10-18 14:50:00,41.38,41.46,41.38,41.4,129700.0,26.9583,27.0104,26.9583,26.9714,129700.0
2007-10-18 14:55:00,41.4,41.49,41.38,41.4,95600.0,26.9714,27.03,26.9583,26.9714,95600.0
2007-10-18 15:00:00,41.4,41.45,41.39,41.45,118800.0,26.9714,27.0039,26.9648,27.0039,118800.0
2007-10-18 15:05:00,41.45,41.47,41.44,41.45,153100.0,27.0039,27.017,26.9974,27.0039,153100.0
2007-10-18 15:10:00,41.45,41.53,41.44,41.46,511800.0,27.0039,27.056,26.9974,27.0104,511800.0
2007-10-18 15:15:00,41.47,41.47,41.43,41.45,141000.0,27.017,27.017,26.9909,27.0039,141000.0
2007-10-18 15:20:00,41.45,41.45,41.4,41.44,114600.0,27.0039,27.0039,26.9714,26.9974,114600.0
2007-10-18 15:25:00,41.44,41.45,41.34,41.38,148200.0,26.9974,27.0039,26.9323,26.9583,148200.0
2007-10-18 15:30:00,41.39,41.4,41.35,41.4,126200.0,26.9648,26.9714,26.9388,26.9714,126200.0
2007-10-18 15:35:00,41.4,41.45,41.39,41.44,603500.0,26.9714,27.0039,26.9648,26.9974,603500.0
2007-10-18 15:40:00,41.44,41.46,41.43,41.44,410300.0,26.9974,27.0104,26.9909,26.9974,410300.0
2007-10-18 15:45:00,41.43,41.44,41.41,41.42,264000.0,26.9909,26.9974,26.9779,26.9844,264000.0
2007-10-18 15:50:00,41.42,41.47,41.42,41.44,411700.0,26.9844,27.017,26.9844,26.9974,411700.0
2007-10-18 15:55:00,41.45,41.46,41.37,41.37,533000.0,27.0039,27.0104,26.9518,26.9518,533000.0
2007-10-19 09:30:00,41.29,41.43,41.18,41.27,5050000.0,26.8997,26.9909,26.828,26.8867,5050000.0
2007-10-19 09:35:00,41.27,41.74,41.26,41.45,340300.0,26.8867,27.1929,26.8801,27.0039,340300.0
2007-10-19 09:40:00,41.46,41.46,41.24,41.24,637400.0,27.0104,27.0104,26.8671,26.8671,637400.0
2007-10-19 09:45:00,41.23,41.28,41.1,41.15,700100.0,26.8606,26.8932,26.7759,26.8085,700100.0
2007-10-19 09:50:00,41.17,41.17,41.02,41.04,226900.0,26.8215,26.8215,26.7238,26.7368,226900.0
2007-10-19 09:55:00,41.03,41.07,40.89,40.92,589000.0,26.7303,26.7564,26.6391,26.6586,589000.0
2007-10-19 10:00:00,40.92,40.94,40.8,40.81,242000.0,26.6586,26.6717,26.5805,26.587,242000.0
2007-10-19 10:05:00,40.81,40.82,40.61,40.64,276800.0,26.587,26.5935,26.4567,26.4762,276800.0
2007-10-19 10:10:00,40.64,40.65,40.5,40.53,221900.0,26.4762,26.4827,26.385,26.4046,221900.0
2007-10-19 10:15:00,40.54,40.65,40.53,40.6,251400.0,26.4111,26.4827,26.4046,26.4502,251400.0
2007-10-19 10:20:00,40.6,40.73,40.6,40.7,231100.0,26.4502,26.5349,26.4502,26.5153,231100.0
2007-10-19 10:25:00,40.7,40.78,40.66,40.78,116000.0,26.5153,26.5674,26.4893,26.5674,116000.0
2007-10-19 10:30:00,40.77,40.81,40.69,40.76,226900.0,26.5609,26.587,26.5088,26.5544,226900.0
2007-10-19 10:35:00,40.77,40.96,40.74,40.94,132700.0,26.5609,26.6847,26.5414,26.6717,132700.0
2007-10-19 10:40:00,40.93,40.93,40.73,40.8,266100.0,26.6652,26.6652,26.5349,26.5805,266100.0
2007-10-19 10:45:00,40.8,40.98,40.8,40.93,122200.0,26.5805,26.6977,26.5805,26.6652,122200.0
2007-10-19 10:50:00,40.92,40.93,40.8,40.84,105700.0,26.6586,26.6652,26.5805,26.6065,105700.0
2007-10-19 10:55:00,40.83,40.86,40.6,40.63,469500.0,26.6,26.6196,26.4502,26.4697,469500.0
2007-10-19 11:00:00,40.62,40.84,40.59,40.77,314900.0,26.4632,26.6065,26.4437,26.5609,314900.0
2007-10-19 11:05:00,40.78,40.89,40.77,40.81,244300.0,26.5674,26.6391,26.5609,26.587,244300.0
2007-10-19 11:10:00,40.81,40.91,40.74,40.88,212100.0,26.587,26.6521,26.5414,26.6326,212100.0
2007-10-19 11:15:00,40.87,40.88,40.78,40.81,190200.0,26.6261,26.6326,26.5674,26.587,190200.0
2007-10-19 11:20:00,40.82,40.82,40.5,40.55,317200.0,26.5935,26.5935,26.385,26.4176,317200.0
2007-10-19 11:25:00,40.56,40.71,40.45,40.47,379600.0,26.4241,26.5218,26.3524,26.3655,379600.0
2007-10-19 11:30:00,40.48,40.56,40.44,40.47,189400.0,26.372,26.4241,26.3459,26.3655,189400.0
2007-10-19 11:35:00,40.47,40.72,40.42,40.65,153600.0,26.3655,26.5283,26.3329,26.4827,153600.0
2007-10-19 11:40:00,40.66,40.78,40.64,40.73,107500.0,26.4893,26.5674,26.4762,26.5349,107500.0
2007-10-19 11:45:00,40.74,40.84,40.71,40.84,151700.0,26.5414,26.6065,26.5218,26.6065,151700.0
2007-10-19 11:50:00,40.85,40.92,40.77,40.77,140100.0,26.613,26.6586,26.5609,26.5609,140100.0
2007-10-19 11:55:00,40.78,40.82,40.63,40.67,135400.0,26.5674,26.5935,26.4697,26.4958,135400.0
2007-10-19 12:00:00,40.67,40.7,40.55,40.59,114600.0,26.4958,26.5153,26.4176,26.4437,114600.0
2007-10-19 12:05:00,40.59,40.66,40.57,40.6,69400.0,26.4437,26.4893,26.4306,26.4502,69400.0
2007-10-19 12:10:00,40.59,40.68,40.57,40.63,171200.0,26.4437,26.5023,26.4306,26.4697,171200.0
2007-10-19 12:15:00,40.63,40.72,40.62,40.63,138100.0,26.4697,26.5283,26.4632,26.4697,138100.0
2007-10-19 12:20:00,40.64,40.66,40.56,40.56,151000.0,26.4762,26.4893,26.4241,26.4241,151000.0
2007-10-19 12:25:00,40.56,40.58,40.49,40.5,123600.0,26.4241,26.4371,26.3785,26.385,123600.0
2007-10-19 12:30:00,40.5,40.54,40.49,40.5,169100.0,26.385,26.4111,26.3785,26.385,169100.0
2007-10-19 12:35:00,40.5,40.55,40.5,40.53,101900.0,26.385,26.4176,26.385,26.4046,101900.0
2007-10-19 12:40:00,40.52,40.56,40.46,40.48,159400.0,26.3981,26.4241,26.359,26.372,159400.0
2007-10-19 12:45:00,40.48,40.53,40.47,40.5,120400.0,26.372,26.4046,26.3655,26.385,120400.0
2007-10-19 12:50:00,40.5,40.51,40.5,40.5,70800.0,26.385,26.3915,26.385,26.385,70800.0
2007-10-19 12:55:00,40.5,40.51,40.43,40.47,336800.0,26.385,26.3915,26.3394,26.3655,336800.0
2007-10-19 13:00:00,40.46,40.51,40.42,40.5,146900.0,26.359,26.3915,26.3329,26.385,146900.0
2007-10-19 13:05:00,40.5,40.51,40.33,40.51,285500.0,26.385,26.3915,26.2743,26.3915,285500.0
2007-10-19 13:10:00,40.51,41.27,40.5,41.11,1856400.0,26.3915,26.8867,26.385,26.7824,1856400.0
2007-10-19 13:15:00,41.11,41.35,40.7,40.81,713500.0,26.7824,26.9388,26.5153,26.587,713500.0
2007-10-19 13:20:00,40.79,40.82,40.58,40.73,291100.0,26.574,26.5935,26.4371,26.5349,291100.0
2007-10-19 13:25:00,40.74,40.87,40.66,40.66,307500.0,26.5414,26.6261,26.4893,26.4893,307500.0
2007-10-19 13:30:00,40.66,40.75,40.65,40.66,69800.0,26.4893,26.5479,26.4827,26.4893,69800.0
2007-10-19 13:35:00,40.66,40.72,40.65,40.69,77400.0,26.4893,26.5283,26.4827,26.5088,77400.0
2007-10-19 13:40:00,40.68,40.75,40.64,40.66,161400.0,26.5023,26.5479,26.4762,26.4893,161400.0
2007-10-19 13:45:00,40.65,40.81,40.65,40.76,124700.0,26.4827,26.587,26.4827,26.5544,124700.0
2007-10-19 13:50:00,40.76,40.77,40.72,40.77,92800.0,26.5544,26.5609,26.5283,26.5609,92800.0
2007-10-19 13:55:00,40.77,40.83,40.75,40.79,178600.0,26.5609,26.6,26.5479,26.574,178600.0
2007-10-19 14:00:00,40.78,40.84,40.74,40.83,183900.0,26.5674,26.6065,26.5414,26.6,183900.0
2007-10-19 14:05:00,40.84,40.9,40.77,40.86,192000.0,26.6065,26.6456,26.5609,26.6196,192000.0
2007-10-19 14:10:00,40.85,40.9,40.69,40.7,193100.0,26.613,26.6456,26.5088,26.5153,193100.0
2007-10-19 14:15:00,40.7,40.8,40.65,40.78,121300.0,26.5153,26.5805,26.4827,26.5674,121300.0
2007-10-19 14:20:00,40.78,40.85,40.62,40.85,216400.0,26.5674,26.613,26.4632,26.613,216400.0
2007-10-19 14:25:00,40.86,40.97,40.79,40.81,304700.0,26.6196,26.6912,26.574,26.587,304700.0
2007-10-19 14:30:00,40.81,40.9,40.75,40.79,177600.0,26.587,26.6456,26.5479,26.574,177600.0
2007-10-19 14:35:00,40.81,40.84,40.71,40.83,102000.0,26.587,26.6065,26.5218,26.6,102000.0
2007-10-19 14:40:00,40.84,41.0,40.84,40.93,163800.0,26.6065,26.7108,26.6065,26.6652,163800.0
2007-10-19 14:45:00,40.93,40.95,40.87,40.9,151900.0,26.6652,26.6782,26.6261,26.6456,151900.0
2007-10-19 14:50:00,40.9,40.91,40.75,40.78,198300.0,26.6456,26.6521,26.5479,26.5674,198300.0
2007-10-19 14:55:00,40.79,40.89,40.73,40.84,426900.0,26.574,26.6391,26.5349,26.6065,426900.0
2007-10-19 15:00:00,40.83,40.89,40.82,40.82,233600.0,26.6,26.6391,26.5935,26.5935,233600.0
2007-10-19 15:05:00,40.83,40.99,40.82,40.98,210400.0,26.6,26.7042,26.5935,26.6977,210400.0
2007-10-19 15:10:00,40.98,40.98,40.85,40.91,191500.0,26.6977,26.6977,26.613,26.6521,191500.0
2007-10-19 15:15:00,40.92,40.95,40.69,40.72,264400.0,26.6586,26.6782,26.5088,26.5283,264400.0
2007-10-19 15:20:00,40.73,40.73,40.44,40.52,845400.0,26.5349,26.5349,26.3459,26.3981,845400.0
2007-10-19 15:25:00,40.53,40.54,40.27,40.31,536500.0,26.4046,26.4111,26.2352,26.2612,536500.0
2007-10-19 15:30:00,40.31,40.4,40.13,40.39,511500.0,26.2612,26.3199,26.144,26.3134,511500.0
2007-10-19 15:35:00,40.4,40.51,40.33,40.49,457700.0,26.3199,26.3915,26.2743,26.3785,457700.0
2007-10-19 15:40:00,40.49,40.5,40.39,40.45,423100.0,26.3785,26.385,26.3134,26.3524,423100.0
2007-10-19 15:45:00,40.44,40.5,40.32,40.42,561900.0,26.3459,26.385,26.2678,26.3329,561900.0
2007-10-19 15:50:00,40.42,40.57,40.41,40.54,553500.0,26.3329,26.4306,26.3264,26.4111,553500.0
2007-10-19 15:55:00,40.55,40.55,40.31,40.31,640900.0,26.4176,26.4176,26.2612,26.2612,640900.0
2007-10-22 09:30:00,40.08,40.47,40.08,40.34,380600.0,26.1114,26.3655,26.1114,26.2808,380600.0
2007-10-22 09:35:00,40.33,40.35,40.24,40.3,192500.0,26.2743,26.2873,26.2156,26.2547,192500.0
2007-10-22 09:40:00,40.32,40.45,40.25,40.38,180900.0,26.2678,26.3524,26.2222,26.3068,180900.0
2007-10-22 09:45:00,40.36,40.46,40.2,40.29,306700.0,26.2938,26.359,26.1896,26.2482,306700.0
2007-10-22 09:50:00,40.29,40.41,40.2,40.26,193400.0,26.2482,26.3264,26.1896,26.2287,193400.0
2007-10-22 09:55:00,40.25,40.33,40.2,40.25,107100.0,26.2222,26.2743,26.1896,26.2222,107100.0
2007-10-22 10:00:00,40.26,40.39,40.25,40.34,142400.0,26.2287,26.3134,26.2222,26.2808,142400.0
2007-10-22 10:05:00,40.35,40.62,40.26,40.59,233400.0,26.2873,26.4632,26.2287,26.4437,233400.0
2007-10-22 10:10:00,40.6,40.82,40.57,40.77,227700.0,26.4502,26.5935,26.4306,26.5609,227700.0
2007-10-22 10:15:00,40.75,40.85,40.69,40.75,227500.0,26.5479,26.613,26.5088,26.5479,227500.0
2007-10-22 10:20:00,40.77,40.84,40.67,40.7,167300.0,26.5609,26.6065,26.4958,26.5153,167300.0
2007-10-22 10:25:00,40.71,40.72,40.48,40.48,174800.0,26.5218,26.5283,26.372,26.372,174800.0
2007-10-22 10:30:00,40.48,40.54,40.4,40.4,166100.0,26.372,26.4111,26.3199,26.3199,166100.0
2007-10-22 10:35:00,40.4,40.42,40.4,40.41,83300.0,26.3199,26.3329,26.3199,26.3264,83300.0
2007-10-22 10:40:00,40.42,40.49,40.41,40.42,95300.0,26.3329,26.3785,26.3264,26.3329,95300.0
2007-10-22 10:45:00,40.41,40.42,40.33,40.33,75600.0,26.3264,26.3329,26.2743,26.2743,75600.0
2007-10-22 10:50:00,40.33,40.33,40.22,40.22,111000.0,26.2743,26.2743,26.2026,26.2026,111000.0
2007-10-22 10:55:00,40.22,40.42,40.2,40.39,203100.0,26.2026,26.3329,26.1896,26.3134,203100.0
2007-10-22 11:00:00,40.39,40.45,40.26,40.35,187400.0,26.3134,26.3524,26.2287,26.2873,187400.0
2007-10-22 11:05:00,40.35,40.38,40.27,40.31,118300.0,26.2873,26.3068,26.2352,26.2612,118300.0
2007-10-22 11:10:00,40.31,40.32,40.22,40.24,90200.0,26.2612,26.2678,26.2026,26.2156,90200.0
2007-10-22 11:15:00,40.25,40.34,40.24,40.34,144900.0,26.2222,26.2808,26.2156,26.2808,144900.0
2007-10-22 11:20:00,40.35,40.44,40.34,40.4,319500.0,26.2873,26.3459,26.2808,26.3199,319500.0
2007-10-22 11:25:00,40.41,40.45,40.35,40.45,122600.0,26.3264,26.3524,26.2873,26.3524,122600.0
2007-10-22 11:30:00,40.46,40.53,40.42,40.53,48300.0,26.359,26.4046,26.3329,26.4046,48300.0
2007-10-22 11:35:00,40.53,40.53,40.43,40.5,95500.0,26.4046,26.4046,26.3394,26.385,95500.0
2007-10-22 11:40:00,40.51,40.53,40.5,40.51,76800.0,26.3915,26.4046,26.385,26.3915,76800.0
2007-10-22 11:45:00,40.51,40.64,40.49,40.63,168700.0,26.3915,26.4762,26.3785,26.4697,168700.0
2007-10-22 11:50:00,40.63,40.73,40.6,40.68,154100.0,26.4697,26.5349,26.4502,26.5023,154100.0
2007-10-22 11:55:00,40.68,40.83,40.67,40.82,161000.0,26.5023,26.6,26.4958,26.5935,161000.0
2007-10-22 12:00:00,40.82,40.82,40.6,40.6,104500.0,26.5935,26.5935,26.4502,26.4502,104500.0
2007-10-22 12:05:00,40.6,40.6,40.56,40.57,54800.0,26.4502,26.4502,26.4241,26.4306,54800.0
2007-10-22 12:10:00,40.57,40.57,40.55,40.56,63500.0,26.4306,26.4306,26.4176,26.4241,63500.0
2007-10-22 12:15:00,40.56,40.57,40.55,40.55,64900.0,26.4241,26.4306,26.4176,26.4176,64900.0
2007-10-22 12:20:00,40.55,40.56,40.46,40.46,98100.0,26.4176,26.4241,26.359,26.359,98100.0
2007-10-22 12:25:00,40.46,40.59,40.45,40.51,61100.0,26.359,26.4437,26.3524,26.3915,61100.0
2007-10-22 12:30:00,40.51,40.6,40.5,40.59,62200.0,26.3915,26.4502,26.385,26.4437,62200.0
2007-10-22 12:35:00,40.58,40.58,40.55,40.55,51100.0,26.4371,26.4371,26.4176,26.4176,51100.0
2007-10-22 12:40:00,40.55,40.56,40.55,40.56,44600.0,26.4176,26.4241,26.4176,26.4241,44600.0
2007-10-22 12:45:00,40.56,40.56,40.55,40.56,68300.0,26.4241,26.4241,26.4176,26.4241,68300.0
2007-10-22 12:50:00,40.55,40.7,40.55,40.65,148200.0,26.4176,26.5153,26.4176,26.4827,148200.0
2007-10-22 12:55:00,40.65,40.81,40.65,40.76,170200.0,26.4827,26.587,26.4827,26.5544,170200.0
2007-10-22 13:00:00,40.76,40.85,40.75,40.84,86400.0,26.5544,26.613,26.5479,26.6065,86400.0
2007-10-22 13:05:00,40.84,40.86,40.78,40.8,141300.0,26.6065,26.6196,26.5674,26.5805,141300.0
2007-10-22 13:10:00,40.81,40.85,40.81,40.81,117200.0,26.587,26.613,26.587,26.587,117200.0
2007-10-22 13:15:00,40.82,40.91,40.8,40.86,182500.0,26.5935,26.6521,26.5805,26.6196,182500.0
2007-10-22 13:20:00,40.86,40.9,40.81,40.82,91900.0,26.6196,26.6456,26.587,26.5935,91900.0
2007-10-22 13:25:00,40.83,40.86,40.82,40.83,76700.0,26.6,26.6196,26.5935,26.6,76700.0
2007-10-22 13:30:00,40.83,40.9,40.79,40.8,69800.0,26.6,26.6456,26.574,26.5805,69800.0
2007-10-22 13:35:00,40.81,40.82,40.79,40.81,101900.0,26.587,26.5935,26.574,26.587,101900.0
2007-10-22 13:40:00,40.81,40.84,40.79,40.79,129900.0,26.587,26.6065,26.574,26.574,129900.0
2007-10-22 13:45:00,40.79,40.81,40.79,40.81,58200.0,26.574,26.587,26.574,26.587,58200.0
2007-10-22 13:50:00,40.81,40.82,40.74,40.76,165300.0,26.587,26.5935,26.5414,26.5544,165300.0
2007-10-22 13:55:00,40.75,40.78,40.74,40.75,95500.0,26.5479,26.5674,26.5414,26.5479,95500.0
2007-10-22 14:00:00,40.76,40.78,40.75,40.78,73000.0,26.5544,26.5674,26.5479,26.5674,73000.0
2007-10-22 14:05:00,40.77,40.86,40.77,40.82,69300.0,26.5609,26.6196,26.5609,26.5935,69300.0
2007-10-22 14:10:00,40.82,40.83,40.82,40.82,69000.0,26.5935,26.6,26.5935,26.5935,69000.0
2007-10-22 14:15:00,40.82,40.85,40.79,40.83,76700.0,26.5935,26.613,26.574,26.6,76700.0
2007-10-22 14:20:00,40.83,40.84,40.83,40.83,53300.0,26.6,26.6065,26.6,26.6,53300.0
2007-10-22 14:25:00,40.83,40.84,40.75,40.75,83200.0,26.6,26.6065,26.5479,26.5479,83200.0
2007-10-22 14:30:00,40.76,40.8,40.75,40.8,99400.0,26.5544,26.5805,26.5479,26.5805,99400.0
2007-10-22 14:35:00,40.79,40.8,40.75,40.79,129700.0,26.574,26.5805,26.5479,26.574,129700.0
2007-10-22 14:40:00,40.78,40.85,40.75,40.84,92200.0,26.5674,26.613,26.5479,26.6065,92200.0
2007-10-22 14:45:00,40.84,40.86,40.78,40.85,136000.0,26.6065,26.6196,26.5674,26.613,136000.0
2007-10-22 14:50:00,40.84,40.85,40.76,40.8,103300.0,26.6065,26.613,26.5544,26.5805,103300.0
2007-10-22 14:55:00,40.8,40.81,40.75,40.78,101400.0,26.5805,26.587,26.5479,26.5674,101400.0
2007-10-22 15:00:00,40.77,40.77,40.74,40.75,180400.0,26.5609,26.5609,26.5414,26.5479,180400.0
2007-10-22 15:05:00,40.75,40.79,40.75,40.76,203600.0,26.5479,26.574,26.5479,26.5544,203600.0
2007-10-22 15:10:00,40.76,40.8,40.73,40.78,243100.0,26.5544,26.5805,26.5349,26.5674,243100.0
2007-10-22 15:15:00,40.78,40.85,40.75,40.76,140700.0,26.5674,26.613,26.5479,26.5544,140700.0
2007-10-22 15:20:00,40.76,40.77,40.74,40.77,121400.0,26.5544,26.5609,26.5414,26.5609,121400.0
2007-10-22 15:25:00,40.76,40.82,40.7,40.79,202900.0,26.5544,26.5935,26.5153,26.574,202900.0
2007-10-22 15:30:00,40.8,40.88,40.8,40.83,121600.0,26.5805,26.6326,26.5805,26.6,121600.0
2007-10-22 15:35:00,40.83,40.84,40.79,40.8,89700.0,26.6,26.6065,26.574,26.5805,89700.0
2007-10-22 15:40:00,40.8,40.99,40.8,40.98,274100.0,26.5805,26.7042,26.5805,26.6977,274100.0
2007-10-22 15:45:00,40.98,41.0,40.94,40.97,200400.0,26.6977,26.7108,26.6717,26.6912,200400.0
2007-10-22 15:50:00,40.97,41.0,40.93,40.97,227300.0,26.6912,26.7108,26.6652,26.6912,227300.0
2007-10-22 15:55:00,40.97,40.98,40.78,40.87,728200.0,26.6912,26.6977,26.5674,26.6261,728200.0
2007-10-23 09:30:00,40.78,40.85,40.3,40.7,538800.0,26.5674,26.613,26.2547,26.5153,538800.0
2007-10-23 09:35:00,40.71,40.75,40.49,40.54,291200.0,26.5218,26.5479,26.3785,26.4111,291200.0
2007-10-23 09:40:00,40.54,40.58,40.49,40.51,223700.0,26.4111,26.4371,26.3785,26.3915,223700.0
2007-10-23 09:45:00,40.51,40.51,40.39,40.43,267600.0,26.3915,26.3915,26.3134,26.3394,267600.0
2007-10-23 09:50:00,40.43,40.49,40.39,40.43,261500.0,26.3394,26.3785,26.3134,26.3394,261500.0
2007-10-23 09:55:00,40.43,40.45,40.1,40.1,390300.0,26.3394,26.3524,26.1244,26.1244,390300.0
2007-10-23 10:00:00,40.1,40.6,40.1,40.47,424000.0,26.1244,26.4502,26.1244,26.3655,424000.0
2007-10-23 10:05:00,40.47,40.6,40.4,40.54,148500.0,26.3655,26.4502,26.3199,26.4111,148500.0
2007-10-23 10:10:00,40.55,40.61,40.5,40.59,163200.0,26.4176,26.4567,26.385,26.4437,163200.0
2007-10-23 10:15:00,40.58,40.62,40.51,40.54,145500.0,26.4371,26.4632,26.3915,26.4111,145500.0
2007-10-23 10:20:00,40.55,40.73,40.53,40.71,172600.0,26.4176,26.5349,26.4046,26.5218,172600.0
2007-10-23 10:25:00,40.73,40.77,40.66,40.77,85000.0,26.5349,26.5609,26.4893,26.5609,85000.0
2007-10-23 10:30:00,40.77,40.81,40.69,40.81,102800.0,26.5609,26.587,26.5088,26.587,102800.0
2007-10-23 10:35:00,40.8,40.81,40.65,40.65,194500.0,26.5805,26.587,26.4827,26.4827,194500.0
2007-10-23 10:40:00,40.65,40.81,40.65,40.7,265600.0,26.4827,26.587,26.4827,26.5153,265600.0
2007-10-23 10:45:00,40.7,40.75,40.63,40.65,80100.0,26.5153,26.5479,26.4697,26.4827,80100.0
2007-10-23 10:50:00,40.63,40.64,40.5,40.5,85700.0,26.4697,26.4762,26.385,26.385,85700.0
2007-10-23 10:55:00,40.51,40.6,40.5,40.53,62500.0,26.3915,26.4502,26.385,26.4046,62500.0
2007-10-23 11:00:00,40.53,40.62,40.51,40.59,140600.0,26.4046,26.4632,26.3915,26.4437,140600.0
2007-10-23 11:05:00,40.58,40.59,40.5,40.53,174700.0,26.4371,26.4437,26.385,26.4046,174700.0
2007-10-23 11:10:00,40.52,40.54,40.48,40.51,216700.0,26.3981,26.4111,26.372,26.3915,216700.0
2007-10-23 11:15:00,40.5,40.54,40.5,40.52,120900.0,26.385,26.4111,26.385,26.3981,120900.0
2007-10-23 11:20:00,40.52,40.52,40.4,40.43,178300.0,26.3981,26.3981,26.3199,26.3394,178300.0
2007-10-23 11:25:00,40.43,40.5,40.4,40.46,112800.0,26.3394,26.385,26.3199,26.359,112800.0
2007-10-23 11:30:00,40.47,40.51,40.4,40.46,96300.0,26.3655,26.3915,26.3199,26.359,96300.0
2007-10-23 11:35:00,40.46,40.61,40.45,40.6,95600.0,26.359,26.4567,26.3524,26.4502,95600.0
2007-10-23 11:40:00,40.6,40.62,40.58,40.62,57100.0,26.4502,26.4632,26.4371,26.4632,57100.0
2007-10-23 11:45:00,40.63,40.75,40.62,40.66,60200.0,26.4697,26.5479,26.4632,26.4893,60200.0
2007-10-23 11:50:00,40.68,40.72,40.65,40.68,40700.0,26.5023,26.5283,26.4827,26.5023,40700.0
2007-10-23 11:55:00,40.67,40.67,40.54,40.55,113900.0,26.4958,26.4958,26.4111,26.4176,113900.0
2007-10-23 12:00:00,40.55,40.58,40.51,40.51,68600.0,26.4176,26.4371,26.3915,26.3915,68600.0
2007-10-23 12:05:00,40.51,40.51,40.47,40.47,91300.0,26.3915,26.3915,26.3655,26.3655,91300.0
2007-10-23 12:10:00,40.47,40.51,40.45,40.45,61600.0,26.3655,26.3915,26.3524,26.3524,61600.0
2007-10-23 12:15:00,40.45,40.49,40.4,40.48,111700.0,26.3524,26.3785,26.3199,26.372,111700.0
2007-10-23 12:20:00,40.49,40.52,40.47,40.5,251700.0,26.3785,26.3981,26.3655,26.385,251700.0
2007-10-23 12:25:00,40.51,40.51,40.49,40.49,32800.0,26.3915,26.3915,26.3785,26.3785,32800.0
2007-10-23 12:30:00,40.48,40.51,40.47,40.49,46000.0,26.372,26.3915,26.3655,26.3785,46000.0
2007-10-23 12:35:00,40.49,40.55,40.48,40.52,59100.0,26.3785,26.4176,26.372,26.3981,59100.0
2007-10-23 12:40:00,40.53,40.56,40.5,40.55,18200.0,26.4046,26.4241,26.385,26.4176,18200.0
2007-10-23 12:45:00,40.56,40.57,40.54,40.54,28100.0,26.4241,26.4306,26.4111,26.4111,28100.0
2007-10-23 12:50:00,40.53,40.54,40.51,40.53,42500.0,26.4046,26.4111,26.3915,26.4046,42500.0
2007-10-23 12:55:00,40.53,40.53,40.51,40.53,52900.0,26.4046,26.4046,26.3915,26.4046,52900.0
2007-10-23 13:00:00,40.52,40.54,40.47,40.53,65800.0,26.3981,26.4111,26.3655,26.4046,65800.0
2007-10-23 13:05:00,40.53,40.69,40.53,40.69,215700.0,26.4046,26.5088,26.4046,26.5088,215700.0
2007-10-23 13:10:00,40.69,40.7,40.67,40.7,37700.0,26.5088,26.5153,26.4958,26.5153,37700.0
2007-10-23 13:15:00,40.7,40.75,40.65,40.66,82300.0,26.5153,26.5479,26.4827,26.4893,82300.0
2007-10-23 13:20:00,40.66,40.74,40.64,40.67,56500.0,26.4893,26.5414,26.4762,26.4958,56500.0
2007-10-23 13:25:00,40.67,40.68,40.65,40.66,44200.0,26.4958,26.5023,26.4827,26.4893,44200.0
2007-10-23 13:30:00,40.66,40.71,40.64,40.69,104400.0,26.4893,26.5218,26.4762,26.5088,104400.0
2007-10-23 13:35:00,40.69,40.77,40.69,40.72,68800.0,26.5088,26.5609,26.5088,26.5283,68800.0
2007-10-23 13:40:00,40.72,40.82,40.7,40.8,74800.0,26.5283,26.5935,26.5153,26.5805,74800.0
2007-10-23 13:45:00,40.8,40.82,40.77,40.78,71900.0,26.5805,26.5935,26.5609,26.5674,71900.0
2007-10-23 13:50:00,40.78,40.78,40.73,40.76,114500.0,26.5674,26.5674,26.5349,26.5544,114500.0
2007-10-23 13:55:00,40.76,40.79,40.74,40.75,69200.0,26.5544,26.574,26.5414,26.5479,69200.0
2007-10-23 14:00:00,40.75,40.85,40.72,40.82,97900.0,26.5479,26.613,26.5283,26.5935,97900.0
2007-10-23 14:05:00,40.82,40.88,40.82,40.87,98000.0,26.5935,26.6326,26.5935,26.6261,98000.0
2007-10-23 14:10:00,40.87,40.92,40.87,40.89,152100.0,26.6261,26.6586,26.6261,26.6391,152100.0
2007-10-23 14:15:00,40.89,40.92,40.89,40.92,58100.0,26.6391,26.6586,26.6391,26.6586,58100.0
2007-10-23 14:20:00,40.91,40.96,40.89,40.93,86000.0,26.6521,26.6847,26.6391,26.6652,86000.0
2007-10-23 14:25:00,40.94,40.94,40.88,40.9,115200.0,26.6717,26.6717,26.6326,26.6456,115200.0
2007-10-23 14:30:00,40.9,40.95,40.87,40.87,101300.0,26.6456,26.6782,26.6261,26.6261,101300.0
2007-10-23 14:35:00,40.88,40.9,40.83,40.86,153600.0,26.6326,26.6456,26.6,26.6196,153600.0
2007-10-23 14:40:00,40.86,40.92,40.83,40.91,150600.0,26.6196,26.6586,26.6,26.6521,150600.0
2007-10-23 14:45:00,40.9,40.9,40.77,40.78,128300.0,26.6456,26.6456,26.5609,26.5674,128300.0
2007-10-23 14:50:00,40.79,40.8,40.77,40.79,44900.0,26.574,26.5805,26.5609,26.574,44900.0
2007-10-23 14:55:00,40.78,40.85,40.77,40.78,148500.0,26.5674,26.613,26.5609,26.5674,148500.0
2007-10-23 15:00:00,40.78,40.83,40.75,40.83,74400.0,26.5674,26.6,26.5479,26.6,74400.0
2007-10-23 15:05:00,40.82,40.84,40.76,40.78,89800.0,26.5935,26.6065,26.5544,26.5674,89800.0
2007-10-23 15:10:00,40.78,40.8,40.69,40.7,99200.0,26.5674,26.5805,26.5088,26.5153,99200.0
2007-10-23 15:15:00,40.7,40.73,40.7,40.7,120400.0,26.5153,26.5349,26.5153,26.5153,120400.0
2007-10-23 15:20:00,40.7,40.71,40.65,40.68,120500.0,26.5153,26.5218,26.4827,26.5023,120500.0
2007-10-23 15:25:00,40.68,40.76,40.67,40.75,127700.0,26.5023,26.5544,26.4958,26.5479,127700.0
2007-10-23 15:30:00,40.75,40.85,40.75,40.84,118400.0,26.5479,26.613,26.5479,26.6065,118400.0
2007-10-23 15:35:00,40.85,40.88,40.84,40.87,181200.0,26.613,26.6326,26.6065,26.6261,181200.0
2007-10-23 15:40:00,40.88,41.0,40.87,40.99,157800.0,26.6326,26.7108,26.6261,26.7042,157800.0
2007-10-23 15:45:00,40.99,41.0,40.92,40.92,191200.0,26.7042,26.7108,26.6586,26.6586,191200.0
2007-10-23 15:50:00,40.91,41.01,40.91,41.0,322800.0,26.6521,26.7173,26.6521,26.7108,322800.0
2007-10-23 15:55:00,41.0,41.15,41.0,41.13,552900.0,26.7108,26.8085,26.7108,26.7955,552900.0
2007-10-24 09:30:00,40.57,40.82,40.57,40.81,285300.0,26.4306,26.5935,26.4306,26.587,285300.0
2007-10-24 09:35:00,40.82,41.06,40.82,41.02,147500.0,26.5935,26.7499,26.5935,26.7238,147500.0
2007-10-24 09:40:00,41.02,41.02,40.92,40.95,121800.0,26.7238,26.7238,26.6586,26.6782,121800.0
2007-10-24 09:45:00,40.96,40.96,40.8,40.91,140200.0,26.6847,26.6847,26.5805,26.6521,140200.0
2007-10-24 09:50:00,40.9,40.9,40.74,40.79,106900.0,26.6456,26.6456,26.5414,26.574,106900.0
2007-10-24 09:55:00,40.79,40.8,40.74,40.76,131000.0,26.574,26.5805,26.5414,26.5544,131000.0
2007-10-24 10:00:00,40.75,40.84,40.74,40.75,291300.0,26.5479,26.6065,26.5414,26.5479,291300.0
2007-10-24 10:05:00,40.75,40.8,40.7,40.76,124900.0,26.5479,26.5805,26.5153,26.5544,124900.0
2007-10-24 10:10:00,40.76,40.76,40.69,40.7,78600.0,26.5544,26.5544,26.5088,26.5153,78600.0
2007-10-24 10:15:00,40.7,40.8,40.7,40.8,132900.0,26.5153,26.5805,26.5153,26.5805,132900.0
2007-10-24 10:20:00,40.8,40.81,40.78,40.79,167100.0,26.5805,26.587,26.5674,26.574,167100.0
2007-10-24 10:25:00,40.79,40.81,40.75,40.8,204000.0,26.574,26.587,26.5479,26.5805,204000.0
2007-10-24 10:30:00,40.79,40.8,40.75,40.79,176300.0,26.574,26.5805,26.5479,26.574,176300.0
2007-10-24 10:35:00,40.79,40.85,40.78,40.83,156700.0,26.574,26.613,26.5674,26.6,156700.0
2007-10-24 10:40:00,40.83,40.85,40.8,40.83,146700.0,26.6,26.613,26.5805,26.6,146700.0
2007-10-24 10:45:00,40.84,40.9,40.79,40.82,275200.0,26.6065,26.6456,26.574,26.5935,275200.0
2007-10-24 10:50:00,40.82,40.9,40.82,40.82,184800.0,26.5935,26.6456,26.5935,26.5935,184800.0
2007-10-24 10:55:00,40.82,40.96,40.82,40.89,282800.0,26.5935,26.6847,26.5935,26.6391,282800.0
2007-10-24 11:00:00,40.89,40.9,40.86,40.87,108200.0,26.6391,26.6456,26.6196,26.6261,108200.0
2007-10-24 11:05:00,40.87,40.9,40.8,40.85,150700.0,26.6261,26.6456,26.5805,26.613,150700.0
2007-10-24 11:10:00,40.85,40.9,40.74,40.77,207200.0,26.613,26.6456,26.5414,26.5609,207200.0
2007-10-24 11:15:00,40.77,40.78,40.69,40.71,564700.0,26.5609,26.5674,26.5088,26.5218,564700.0
2007-10-24 11:20:00,40.72,40.73,40.58,40.6,441300.0,26.5283,26.5349,26.4371,26.4502,441300.0
2007-10-24 11:25:00,40.59,40.59,40.42,40.53,265400.0,26.4437,26.4437,26.3329,26.4046,265400.0
2007-10-24 11:30:00,40.53,40.55,40.48,40.5,214800.0,26.4046,26.4176,26.372,26.385,214800.0
2007-10-24 11:35:00,40.5,40.58,40.46,40.53,218400.0,26.385,26.4371,26.359,26.4046,218400.0
2007-10-24 11:40:00,40.56,40.58,40.4,40.42,178900.0,26.4241,26.4371,26.3199,26.3329,178900.0
2007-10-24 11:45:00,40.42,40.54,40.41,40.51,145800.0,26.3329,26.4111,26.3264,26.3915,145800.0
2007-10-24 11:50:00,40.51,40.63,40.5,40.61,166800.0,26.3915,26.4697,26.385,26.4567,166800.0
2007-10-24 11:55:00,40.6,40.61,40.51,40.52,99800.0,26.4502,26.4567,26.3915,26.3981,99800.0
2007-10-24 12:00:00,40.52,40.58,40.45,40.57,220200.0,26.3981,26.4371,26.3524,26.4306,220200.0
2007-10-24 12:05:00,40.58,40.58,40.5,40.56,183900.0,26.4371,26.4371,26.385,26.4241,183900.0
2007-10-24 12:10:00,40.56,40.69,40.51,40.66,220800.0,26.4241,26.5088,26.3915,26.4893,220800.0
2007-10-24 12:15:00,40.66,40.7,40.59,40.62,269300.0,26.4893,26.5153,26.4437,26.4632,269300.0
2007-10-24 12:20:00,40.62,40.65,40.59,40.6,190000.0,26.4632,26.4827,26.4437,26.4502,190000.0
2007-10-24 12:25:00,40.6,40.67,40.6,40.61,103500.0,26.4502,26.4958,26.4502,26.4567,103500.0
2007-10-24 12:30:00,40.62,40.75,40.6,40.61,227000.0,26.4632,26.5479,26.4502,26.4567,227000.0
2007-10-24 12:35:00,40.62,40.7,40.59,40.7,119200.0,26.4632,26.5153,26.4437,26.5153,119200.0
2007-10-24 12:40:00,40.7,40.77,40.66,40.75,140300.0,26.5153,26.5609,26.4893,26.5479,140300.0
2007-10-24 12:45:00,40.74,40.76,40.66,40.69,104700.0,26.5414,26.5544,26.4893,26.5088,104700.0
2007-10-24 12:50:00,40.69,40.7,40.59,40.6,86300.0,26.5088,26.5153,26.4437,26.4502,86300.0
2007-10-24 12:55:00,40.6,40.7,40.59,40.7,100400.0,26.4502,26.5153,26.4437,26.5153,100400.0
2007-10-24 13:00:00,40.7,40.72,40.6,40.6,48700.0,26.5153,26.5283,26.4502,26.4502,48700.0
2007-10-24 13:05:00,40.6,40.7,40.6,40.62,61200.0,26.4502,26.5153,26.4502,26.4632,61200.0
2007-10-24 13:10:00,40.63,40.72,40.6,40.7,119700.0,26.4697,26.5283,26.4502,26.5153,119700.0
2007-10-24 13:15:00,40.7,40.7,40.59,40.64,145700.0,26.5153,26.5153,26.4437,26.4762,145700.0
2007-10-24 13:20:00,40.63,40.65,40.6,40.64,134400.0,26.4697,26.4827,26.4502,26.4762,134400.0
2007-10-24 13:25:00,40.64,40.65,40.58,40.6,112000.0,26.4762,26.4827,26.4371,26.4502,112000.0
2007-10-24 13:30:00,40.6,40.65,40.59,40.63,113000.0,26.4502,26.4827,26.4437,26.4697,113000.0
2007-10-24 13:35:00,40.62,40.62,40.5,40.5,158800.0,26.4632,26.4632,26.385,26.385,158800.0
2007-10-24 13:40:00,40.49,40.49,40.34,40.34,186900.0,26.3785,26.3785,26.2808,26.2808,186900.0
2007-10-24 13:45:00,40.35,40.43,40.33,40.42,65400.0,26.2873,26.3394,26.2743,26.3329,65400.0
2007-10-24 13:50:00,40.42,40.44,40.37,40.38,122700.0,26.3329,26.3459,26.3003,26.3068,122700.0
2007-10-24 13:55:00,40.37,40.38,40.21,40.23,208500.0,26.3003,26.3068,26.1961,26.2091,208500.0
2007-10-24 14:00:00,40.22,40.27,40.18,40.21,203600.0,26.2026,26.2352,26.1765,26.1961,203600.0
2007-10-24 14:05:00,40.21,40.31,40.2,40.25,115400.0,26.1961,26.2612,26.1896,26.2222,115400.0
2007-10-24 14:10:00,40.26,40.26,40.05,40.09,205600.0,26.2287,26.2287,26.0919,26.1179,205600.0
2007-10-24 14:15:00,40.08,40.2,40.06,40.18,181300.0,26.1114,26.1896,26.0984,26.1765,181300.0
2007-10-24 14:20:00,40.19,40.38,40.19,40.29,213500.0,26.1831,26.3068,26.1831,26.2482,213500.0
2007-10-24 14:25:00,40.29,40.45,40.24,40.37,189800.0,26.2482,26.3524,26.2156,26.3003,189800.0
2007-10-24 14:30:00,40.37,40.65,40.33,40.64,219400.0,26.3003,26.4827,26.2743,26.4762,219400.0
2007-10-24 14:35:00,40.62,40.64,40.44,40.47,206700.0,26.4632,26.4762,26.3459,26.3655,206700.0
2007-10-24 14:40:00,40.47,40.49,40.29,40.29,252900.0,26.3655,26.3785,26.2482,26.2482,252900.0
2007-10-24 14:45:00,40.31,40.54,40.31,40.53,121900.0,26.2612,26.4111,26.2612,26.4046,121900.0
2007-10-24 14:50:00,40.53,40.61,40.51,40.54,108900.0,26.4046,26.4567,26.3915,26.4111,108900.0
2007-10-24 14:55:00,40.56,40.7,40.52,40.69,151700.0,26.4241,26.5153,26.3981,26.5088,151700.0
2007-10-24 15:00:00,40.68,40.93,40.65,40.75,241000.0,26.5023,26.6652,26.4827,26.5479,241000.0
2007-10-24 15:05:00,40.75,40.87,40.61,40.87,164100.0,26.5479,26.6261,26.4567,26.6261,164100.0
2007-10-24 15:10:00,40.85,41.0,40.73,40.94,236100.0,26.613,26.7108,26.5349,26.6717,236100.0
2007-10-24 15:15:00,40.95,41.05,40.9,40.96,248400.0,26.6782,26.7433,26.6456,26.6847,248400.0
2007-10-24 15:20:00,40.96,41.11,40.93,40.98,227200.0,26.6847,26.7824,26.6652,26.6977,227200.0
2007-10-24 15:25:00,40.98,41.08,40.86,41.05,287700.0,26.6977,26.7629,26.6196,26.7433,287700.0
2007-10-24 15:30:00,41.05,41.14,41.02,41.1,336000.0,26.7433,26.802,26.7238,26.7759,336000.0
2007-10-24 15:35:00,41.1,41.12,40.97,40.99,381800.0,26.7759,26.7889,26.6912,26.7042,381800.0
2007-10-24 15:40:00,41.0,41.04,40.93,40.94,236000.0,26.7108,26.7368,26.6652,26.6717,236000.0
2007-10-24 15:45:00,40.95,41.01,40.89,40.95,259800.0,26.6782,26.7173,26.6391,26.6782,259800.0
2007-10-24 15:50:00,40.94,41.04,40.88,41.02,329100.0,26.6717,26.7368,26.6326,26.7238,329100.0
2007-10-24 15:55:00,41.03,41.2,41.03,41.2,416900.0,26.7303,26.8411,26.7303,26.8411,416900.0
2007-10-25 09:30:00,41.66,41.99,41.43,41.44,651500.0,27.1407,27.3557,26.9909,26.9974,651500.0
2007-10-25 09:35:00,41.52,41.53,41.27,41.4,329000.0,27.0495,27.056,26.8867,26.9714,329000.0
2007-10-25 09:40:00,41.4,41.56,41.37,41.47,233400.0,26.9714,27.0756,26.9518,27.017,233400.0
2007-10-25 09:45:00,41.47,41.59,41.44,41.54,135500.0,27.017,27.0951,26.9974,27.0626,135500.0
2007-10-25 09:50:00,41.53,41.78,41.53,41.64,221400.0,27.056,27.2189,27.056,27.1277,221400.0
2007-10-25 09:55:00,41.64,41.7,41.5,41.5,214600.0,27.1277,27.1668,27.0365,27.0365,214600.0
2007-10-25 10:00:00,41.5,41.79,41.49,41.76,354100.0,27.0365,27.2254,27.03,27.2059,354100.0
2007-10-25 10:05:00,41.76,41.98,41.75,41.82,313600.0,27.2059,27.3492,27.1994,27.245,313600.0
2007-10-25 10:10:00,41.82,42.0,41.81,41.99,290300.0,27.245,27.3622,27.2385,27.3557,290300.0
2007-10-25 10:15:00,41.99,41.99,41.78,41.97,357000.0,27.3557,27.3557,27.2189,27.3427,357000.0
2007-10-25 10:20:00,41.96,41.96,41.5,41.6,352900.0,27.3362,27.3362,27.0365,27.1017,352900.0
2007-10-25 10:25:00,41.6,41.6,41.49,41.53,196400.0,27.1017,27.1017,27.03,27.056,196400.0
2007-10-25 10:30:00,41.53,41.55,41.23,41.27,295900.0,27.056,27.0691,26.8606,26.8867,295900.0
2007-10-25 10:35:00,41.28,41.37,41.2,41.27,289800.0,26.8932,26.9518,26.8411,26.8867,289800.0
2007-10-25 10:40:00,41.27,41.28,41.22,41.24,138100.0,26.8867,26.8932,26.8541,26.8671,138100.0
2007-10-25 10:45:00,41.23,41.25,41.13,41.22,103400.0,26.8606,26.8736,26.7955,26.8541,103400.0
2007-10-25 10:50:00,41.22,41.27,41.13,41.2,318300.0,26.8541,26.8867,26.7955,26.8411,318300.0
2007-10-25 10:55:00,41.2,41.37,41.16,41.31,121200.0,26.8411,26.9518,26.815,26.9127,121200.0
2007-10-25 11:00:00,41.3,41.35,41.16,41.18,100300.0,26.9062,26.9388,26.815,26.828,100300.0
2007-10-25 11:05:00,41.17,41.18,41.1,41.17,90800.0,26.8215,26.828,26.7759,26.8215,90800.0
2007-10-25 11:10:00,41.18,41.26,41.18,41.25,67000.0,26.828,26.8801,26.828,26.8736,67000.0
2007-10-25 11:15:00,41.25,41.25,41.07,41.11,113100.0,26.8736,26.8736,26.7564,26.7824,113100.0
2007-10-25 11:20:00,41.1,41.32,41.08,41.3,88400.0,26.7759,26.9192,26.7629,26.9062,88400.0
2007-10-25 11:25:00,41.3,41.33,41.25,41.27,39700.0,26.9062,26.9258,26.8736,26.8867,39700.0
2007-10-25 11:30:00,41.26,41.42,41.24,41.38,82500.0,26.8801,26.9844,26.8671,26.9583,82500.0
2007-10-25 11:35:00,41.38,41.39,41.25,41.25,64800.0,26.9583,26.9648,26.8736,26.8736,64800.0
2007-10-25 11:40:00,41.25,41.26,41.1,41.16,304000.0,26.8736,26.8801,26.7759,26.815,304000.0
2007-10-25 11:45:00,41.16,41.23,41.08,41.13,94300.0,26.815,26.8606,26.7629,26.7955,94300.0
2007-10-25 11:50:00,41.12,41.12,40.97,40.98,106900.0,26.7889,26.7889,26.6912,26.6977,106900.0
2007-10-25 11:55:00,40.97,41.01,40.74,40.75,321400.0,26.6912,26.7173,26.5414,26.5479,321400.0
2007-10-25 12:00:00,40.76,40.88,40.73,40.87,167900.0,26.5544,26.6326,26.5349,26.6261,167900.0
2007-10-25 12:05:00,40.87,40.92,40.79,40.82,116500.0,26.6261,26.6586,26.574,26.5935,116500.0
2007-10-25 12:10:00,40.82,40.87,40.75,40.87,106600.0,26.5935,26.6261,26.5479,26.6261,106600.0
2007-10-25 12:15:00,40.86,40.94,40.86,40.9,70400.0,26.6196,26.6717,26.6196,26.6456,70400.0
2007-10-25 12:20:00,40.89,41.01,40.8,41.0,97900.0,26.6391,26.7173,26.5805,26.7108,97900.0
2007-10-25 12:25:00,40.99,41.09,40.93,41.07,92900.0,26.7042,26.7694,26.6652,26.7564,92900.0
2007-10-25 12:30:00,41.06,41.07,40.81,40.87,124900.0,26.7499,26.7564,26.587,26.6261,124900.0
2007-10-25 12:35:00,40.87,40.93,40.85,40.93,98800.0,26.6261,26.6652,26.613,26.6652,98800.0
2007-10-25 12:40:00,40.92,40.98,40.87,40.98,61300.0,26.6586,26.6977,26.6261,26.6977,61300.0
2007-10-25 12:45:00,40.97,41.03,40.87,40.89,73800.0,26.6912,26.7303,26.6261,26.6391,73800.0
2007-10-25 12:50:00,40.88,40.9,40.87,40.87,90600.0,26.6326,26.6456,26.6261,26.6261,90600.0
2007-10-25 12:55:00,40.87,40.91,40.85,40.88,144800.0,26.6261,26.6521,26.613,26.6326,144800.0
2007-10-25 13:00:00,40.87,40.87,40.7,40.7,233200.0,26.6261,26.6261,26.5153,26.5153,233200.0
2007-10-25 13:05:00,40.71,40.8,40.68,40.8,189700.0,26.5218,26.5805,26.5023,26.5805,189700.0
2007-10-25 13:10:00,40.79,40.88,40.76,40.81,98600.0,26.574,26.6326,26.5544,26.587,98600.0
2007-10-25 13:15:00,40.81,40.83,40.68,40.71,87800.0,26.587,26.6,26.5023,26.5218,87800.0
2007-10-25 13:20:00,40.71,40.81,40.55,40.69,176500.0,26.5218,26.587,26.4176,26.5088,176500.0
2007-10-25 13:25:00,40.69,40.75,40.67,40.72,71100.0,26.5088,26.5479,26.4958,26.5283,71100.0
2007-10-25 13:30:00,40.72,40.85,40.72,40.82,145600.0,26.5283,26.613,26.5283,26.5935,145600.0
2007-10-25 13:35:00,40.82,40.88,40.74,40.77,86700.0,26.5935,26.6326,26.5414,26.5609,86700.0
2007-10-25 13:40:00,40.77,40.78,40.69,40.76,58700.0,26.5609,26.5674,26.5088,26.5544,58700.0
2007-10-25 13:45:00,40.75,40.76,40.65,40.67,111500.0,26.5479,26.5544,26.4827,26.4958,111500.0
2007-10-25 13:50:00,40.67,40.69,40.62,40.65,114800.0,26.4958,26.5088,26.4632,26.4827,114800.0
2007-10-25 13:55:00,40.65,40.69,40.63,40.64,97900.0,26.4827,26.5088,26.4697,26.4762,97900.0
2007-10-25 14:00:00,40.64,40.65,40.44,40.53,193000.0,26.4762,26.4827,26.3459,26.4046,193000.0
2007-10-25 14:05:00,40.52,40.57,40.52,40.55,130000.0,26.3981,26.4306,26.3981,26.4176,130000.0
2007-10-25 14:10:00,40.55,40.8,40.54,40.74,176600.0,26.4176,26.5805,26.4111,26.5414,176600.0
2007-10-25 14:15:00,40.74,40.76,40.62,40.73,103500.0,26.5414,26.5544,26.4632,26.5349,103500.0
2007-10-25 14:20:00,40.73,40.85,40.66,40.79,144200.0,26.5349,26.613,26.4893,26.574,144200.0
2007-10-25 14:25:00,40.78,40.91,40.72,40.76,125400.0,26.5674,26.6521,26.5283,26.5544,125400.0
2007-10-25 14:30:00,40.77,40.85,40.66,40.72,162500.0,26.5609,26.613,26.4893,26.5283,162500.0
2007-10-25 14:35:00,40.72,40.91,40.67,40.82,144700.0,26.5283,26.6521,26.4958,26.5935,144700.0
2007-10-25 14:40:00,40.8,40.84,40.64,40.64,151700.0,26.5805,26.6065,26.4762,26.4762,151700.0
2007-10-25 14:45:00,40.64,40.65,40.55,40.57,271000.0,26.4762,26.4827,26.4176,26.4306,271000.0
2007-10-25 14:50:00,40.57,40.66,40.55,40.58,213000.0,26.4306,26.4893,26.4176,26.4371,213000.0
2007-10-25 14:55:00,40.58,40.83,40.55,40.74,313900.0,26.4371,26.6,26.4176,26.5414,313900.0
2007-10-25 15:00:00,40.74,40.81,40.67,40.71,198200.0,26.5414,26.587,26.4958,26.5218,198200.0
2007-10-25 15:05:00,40.71,40.72,40.58,40.61,269300.0,26.5218,26.5283,26.4371,26.4567,269300.0
2007-10-25 15:10:00,40.6,40.61,40.55,40.57,209100.0,26.4502,26.4567,26.4176,26.4306,209100.0
2007-10-25 15:15:00,40.57,40.65,40.57,40.65,142800.0,26.4306,26.4827,26.4306,26.4827,142800.0
2007-10-25 15:20:00,40.65,40.75,40.61,40.65,227100.0,26.4827,26.5479,26.4567,26.4827,227100.0
2007-10-25 15:25:00,40.64,40.72,40.63,40.69,192000.0,26.4762,26.5283,26.4697,26.5088,192000.0
2007-10-25 15:30:00,40.69,40.76,40.69,40.69,331600.0,26.5088,26.5544,26.5088,26.5088,331600.0
2007-10-25 15:35:00,40.69,40.77,40.69,40.76,226200.0,26.5088,26.5609,26.5088,26.5544,226200.0
2007-10-25 15:40:00,40.76,40.98,40.76,40.92,449500.0,26.5544,26.6977,26.5544,26.6586,449500.0
2007-10-25 15:45:00,40.93,41.02,40.8,40.8,421500.0,26.6652,26.7238,26.5805,26.5805,421500.0
2007-10-25 15:50:00,40.81,40.91,40.76,40.86,357600.0,26.587,26.6521,26.5544,26.6196,357600.0
2007-10-25 15:55:00,40.85,40.86,40.75,40.78,411600.0,26.613,26.6196,26.5479,26.5674,411600.0
2007-10-26 09:30:00,41.06,41.28,41.0,41.24,551000.0,26.7499,26.8932,26.7108,26.8671,551000.0
2007-10-26 09:35:00,41.24,41.25,40.82,40.85,197600.0,26.8671,26.8736,26.5935,26.613,197600.0
2007-10-26 09:40:00,40.85,40.92,40.71,40.73,377600.0,26.613,26.6586,26.5218,26.5349,377600.0
2007-10-26 09:45:00,40.74,40.75,40.59,40.6,316400.0,26.5414,26.5479,26.4437,26.4502,316400.0
2007-10-26 09:50:00,40.6,40.71,40.55,40.65,208500.0,26.4502,26.5218,26.4176,26.4827,208500.0
2007-10-26 09:55:00,40.66,40.7,40.47,40.51,264600.0,26.4893,26.5153,26.3655,26.3915,264600.0
2007-10-26 10:00:00,40.49,40.6,40.27,40.29,267800.0,26.3785,26.4502,26.2352,26.2482,267800.0
2007-10-26 10:05:00,40.31,40.42,40.28,40.42,236400.0,26.2612,26.3329,26.2417,26.3329,236400.0
2007-10-26 10:10:00,40.42,40.63,40.39,40.62,208800.0,26.3329,26.4697,26.3134,26.4632,208800.0
2007-10-26 10:15:00,40.63,40.7,40.48,40.49,315100.0,26.4697,26.5153,26.372,26.3785,315100.0
2007-10-26 10:20:00,40.49,40.65,40.45,40.64,188500.0,26.3785,26.4827,26.3524,26.4762,188500.0
2007-10-26 10:25:00,40.64,40.7,40.62,40.68,327100.0,26.4762,26.5153,26.4632,26.5023,327100.0
2007-10-26 10:30:00,40.68,40.68,40.58,40.61,169400.0,26.5023,26.5023,26.4371,26.4567,169400.0
2007-10-26 10:35:00,40.6,40.65,40.59,40.64,134400.0,26.4502,26.4827,26.4437,26.4762,134400.0
2007-10-26 10:40:00,40.63,40.65,40.5,40.52,203400.0,26.4697,26.4827,26.385,26.3981,203400.0
2007-10-26 10:45:00,40.51,40.6,40.5,40.57,327400.0,26.3915,26.4502,26.385,26.4306,327400.0
2007-10-26 10:50:00,40.57,40.58,40.5,40.54,282200.0,26.4306,26.4371,26.385,26.4111,282200.0
2007-10-26 10:55:00,40.54,40.63,40.54,40.6,167700.0,26.4111,26.4697,26.4111,26.4502,167700.0
2007-10-26 11:00:00,40.6,40.74,40.59,40.72,780800.0,26.4502,26.5414,26.4437,26.5283,780800.0
2007-10-26 11:05:00,40.72,40.9,40.71,40.81,147700.0,26.5283,26.6456,26.5218,26.587,147700.0
2007-10-26 11:10:00,40.81,40.93,40.78,40.88,99800.0,26.587,26.6652,26.5674,26.6326,99800.0
2007-10-26 11:15:00,40.88,40.89,40.75,40.75,135500.0,26.6326,26.6391,26.5479,26.5479,135500.0
2007-10-26 11:20:00,40.75,40.79,40.68,40.78,212600.0,26.5479,26.574,26.5023,26.5674,212600.0
2007-10-26 11:25:00,40.78,40.89,40.67,40.89,133600.0,26.5674,26.6391,26.4958,26.6391,133600.0
2007-10-26 11:30:00,40.88,40.91,40.75,40.75,120300.0,26.6326,26.6521,26.5479,26.5479,120300.0
2007-10-26 11:35:00,40.74,40.78,40.7,40.73,110700.0,26.5414,26.5674,26.5153,26.5349,110700.0
2007-10-26 11:40:00,40.73,40.82,40.67,40.67,81500.0,26.5349,26.5935,26.4958,26.4958,81500.0
2007-10-26 11:45:00,40.67,40.67,40.59,40.61,392700.0,26.4958,26.4958,26.4437,26.4567,392700.0
2007-10-26 11:50:00,40.62,40.63,40.51,40.51,219000.0,26.4632,26.4697,26.3915,26.3915,219000.0
2007-10-26 11:55:00,40.52,40.59,40.5,40.5,153400.0,26.3981,26.4437,26.385,26.385,153400.0
2007-10-26 12:00:00,40.51,40.55,40.49,40.52,168800.0,26.3915,26.4176,26.3785,26.3981,168800.0
2007-10-26 12:05:00,40.52,40.63,40.52,40.63,119200.0,26.3981,26.4697,26.3981,26.4697,119200.0
2007-10-26 12:10:00,40.63,40.72,40.62,40.72,68000.0,26.4697,26.5283,26.4632,26.5283,68000.0
2007-10-26 12:15:00,40.72,40.73,40.56,40.6,101500.0,26.5283,26.5349,26.4241,26.4502,101500.0
2007-10-26 12:20:00,40.6,40.65,40.6,40.65,56900.0,26.4502,26.4827,26.4502,26.4827,56900.0
2007-10-26 12:25:00,40.66,40.81,40.65,40.81,101100.0,26.4893,26.587,26.4827,26.587,101100.0
2007-10-26 12:30:00,40.8,40.92,40.78,40.85,105600.0,26.5805,26.6586,26.5674,26.613,105600.0
2007-10-26 12:35:00,40.84,40.87,40.82,40.87,51400.0,26.6065,26.6261,26.5935,26.6261,51400.0
2007-10-26 12:40:00,40.86,40.93,40.86,40.9,83300.0,26.6196,26.6652,26.6196,26.6456,83300.0
2007-10-26 12:45:00,40.89,40.93,40.81,40.82,73500.0,26.6391,26.6652,26.587,26.5935,73500.0
2007-10-26 12:50:00,40.82,40.83,40.73,40.82,84100.0,26.5935,26.6,26.5349,26.5935,84100.0
2007-10-26 12:55:00,40.82,40.87,40.76,40.85,85100.0,26.5935,26.6261,26.5544,26.613,85100.0
2007-10-26 13:00:00,40.86,40.87,40.77,40.81,111600.0,26.6196,26.6261,26.5609,26.587,111600.0
2007-10-26 13:05:00,40.81,40.93,40.81,40.87,85000.0,26.587,26.6652,26.587,26.6261,85000.0
2007-10-26 13:10:00,40.87,41.0,40.87,40.98,138900.0,26.6261,26.7108,26.6261,26.6977,138900.0
2007-10-26 13:15:00,40.99,41.1,40.98,41.09,114000.0,26.7042,26.7759,26.6977,26.7694,114000.0
2007-10-26 13:20:00,41.1,41.18,41.08,41.08,105000.0,26.7759,26.828,26.7629,26.7629,105000.0
2007-10-26 13:25:00,41.09,41.09,41.05,41.05,96800.0,26.7694,26.7694,26.7433,26.7433,96800.0
2007-10-26 13:30:00,41.05,41.3,41.04,41.3,322600.0,26.7433,26.9062,26.7368,26.9062,322600.0
2007-10-26 13:35:00,41.3,41.3,41.12,41.25,240100.0,26.9062,26.9062,26.7889,26.8736,240100.0
2007-10-26 13:40:00,41.25,41.26,41.18,41.2,98400.0,26.8736,26.8801,26.828,26.8411,98400.0
2007-10-26 13:45:00,41.21,41.21,41.15,41.16,103600.0,26.8476,26.8476,26.8085,26.815,103600.0
2007-10-26 13:50:00,41.16,41.16,41.09,41.12,63400.0,26.815,26.815,26.7694,26.7889,63400.0
2007-10-26 13:55:00,41.12,41.12,41.05,41.05,79400.0,26.7889,26.7889,26.7433,26.7433,79400.0
2007-10-26 14:00:00,41.05,41.1,41.04,41.1,83700.0,26.7433,26.7759,26.7368,26.7759,83700.0
2007-10-26 14:05:00,41.1,41.23,41.1,41.17,146600.0,26.7759,26.8606,26.7759,26.8215,146600.0
2007-10-26 14:10:00,41.17,41.3,41.17,41.27,202500.0,26.8215,26.9062,26.8215,26.8867,202500.0
2007-10-26 14:15:00,41.27,41.5,41.27,41.45,285000.0,26.8867,27.0365,26.8867,27.0039,285000.0
2007-10-26 14:20:00,41.45,41.45,41.39,41.4,101000.0,27.0039,27.0039,26.9648,26.9714,101000.0
2007-10-26 14:25:00,41.4,41.46,41.36,41.46,156700.0,26.9714,27.0104,26.9453,27.0104,156700.0
2007-10-26 14:30:00,41.45,41.48,41.44,41.46,153100.0,27.0039,27.0235,26.9974,27.0104,153100.0
2007-10-26 14:35:00,41.45,41.46,41.45,41.46,84700.0,27.0039,27.0104,27.0039,27.0104,84700.0
2007-10-26 14:40:00,41.45,41.5,41.43,41.5,231200.0,27.0039,27.0365,26.9909,27.0365,231200.0
2007-10-26 14:45:00,41.49,41.5,41.27,41.28,237600.0,27.03,27.0365,26.8867,26.8932,237600.0
2007-10-26 14:50:00,41.28,41.37,41.28,41.29,344400.0,26.8932,26.9518,26.8932,26.8997,344400.0
2007-10-26 14:55:00,41.29,41.36,41.28,41.3,183000.0,26.8997,26.9453,26.8932,26.9062,183000.0
2007-10-26 15:00:00,41.3,41.3,41.18,41.21,306300.0,26.9062,26.9062,26.828,26.8476,306300.0
2007-10-26 15:05:00,41.2,41.27,41.14,41.14,231800.0,26.8411,26.8867,26.802,26.802,231800.0
2007-10-26 15:10:00,41.14,41.15,41.02,41.06,321900.0,26.802,26.8085,26.7238,26.7499,321900.0
2007-10-26 15:15:00,41.07,41.08,41.04,41.07,110500.0,26.7564,26.7629,26.7368,26.7564,110500.0
2007-10-26 15:20:00,41.07,41.15,41.0,41.14,181400.0,26.7564,26.8085,26.7108,26.802,181400.0
2007-10-26 15:25:00,41.14,41.26,41.11,41.26,200400.0,26.802,26.8801,26.7824,26.8801,200400.0
2007-10-26 15:30:00,41.26,41.38,41.25,41.32,333100.0,26.8801,26.9583,26.8736,26.9192,333100.0
2007-10-26 15:35:00,41.32,41.4,41.3,41.36,770800.0,26.9192,26.9714,26.9062,26.9453,770800.0
2007-10-26 15:40:00,41.36,41.53,41.35,41.53,432700.0,26.9453,27.056,26.9388,27.056,432700.0
2007-10-26 15:45:00,41.52,41.54,41.31,41.34,410600.0,27.0495,27.0626,26.9127,26.9323,410600.0
2007-10-26 15:50:00,41.34,41.39,41.26,41.29,505200.0,26.9323,26.9648,26.8801,26.8997,505200.0
2007-10-26 15:55:00,41.3,41.33,41.27,41.33,809400.0,26.9062,26.9258,26.8867,26.9258,809400.0
2007-10-29 09:30:00,41.54,41.99,41.5,41.75,613800.0,27.0626,27.3557,27.0365,27.1994,613800.0
2007-10-29 09:35:00,41.74,41.84,41.74,41.8,335500.0,27.1929,27.258,27.1929,27.2319,335500.0
2007-10-29 09:40:00,41.81,41.85,41.77,41.84,283300.0,27.2385,27.2645,27.2124,27.258,283300.0
2007-10-29 09:45:00,41.84,41.86,41.78,41.86,210000.0,27.258,27.271,27.2189,27.271,210000.0
2007-10-29 09:50:00,41.86,41.88,41.63,41.64,309200.0,27.271,27.2841,27.1212,27.1277,309200.0
2007-10-29 09:55:00,41.65,41.72,41.37,41.41,185500.0,27.1342,27.1798,26.9518,26.9779,185500.0
2007-10-29 10:00:00,41.42,41.44,41.15,41.25,241100.0,26.9844,26.9974,26.8085,26.8736,241100.0
2007-10-29 10:05:00,41.26,41.55,41.25,41.53,174000.0,26.8801,27.0691,26.8736,27.056,174000.0
2007-10-29 10:10:00,41.53,41.68,41.53,41.59,140800.0,27.056,27.1538,27.056,27.0951,140800.0
2007-10-29 10:15:00,41.6,41.6,41.06,41.21,263400.0,27.1017,27.1017,26.7499,26.8476,263400.0
2007-10-29 10:20:00,41.23,41.4,41.18,41.34,415700.0,26.8606,26.9714,26.828,26.9323,415700.0
2007-10-29 10:25:00,41.35,41.52,41.35,41.51,138500.0,26.9388,27.0495,26.9388,27.043,138500.0
2007-10-29 10:30:00,41.52,41.56,41.42,41.54,115600.0,27.0495,27.0756,26.9844,27.0626,115600.0
2007-10-29 10:35:00,41.53,41.54,41.48,41.49,135200.0,27.056,27.0626,27.0235,27.03,135200.0
2007-10-29 10:40:00,41.5,41.65,41.48,41.64,182700.0,27.0365,27.1342,27.0235,27.1277,182700.0
2007-10-29 10:45:00,41.65,41.71,41.6,41.66,162600.0,27.1342,27.1733,27.1017,27.1407,162600.0
2007-10-29 10:50:00,41.67,41.69,41.46,41.53,126500.0,27.1473,27.1603,27.0104,27.056,126500.0
2007-10-29 10:55:00,41.53,41.65,41.52,41.65,87900.0,27.056,27.1342,27.0495,27.1342,87900.0
2007-10-29 11:00:00,41.64,41.64,41.46,41.5,110400.0,27.1277,27.1277,27.0104,27.0365,110400.0
2007-10-29 11:05:00,41.5,41.55,41.5,41.53,77200.0,27.0365,27.0691,27.0365,27.056,77200.0
2007-10-29 11:10:00,41.53,41.6,41.5,41.58,188700.0,27.056,27.1017,27.0365,27.0886,188700.0
2007-10-29 11:15:00,41.58,41.59,41.46,41.46,158700.0,27.0886,27.0951,27.0104,27.0104,158700.0
2007-10-29 11:20:00,41.46,41.5,41.43,41.5,95600.0,27.0104,27.0365,26.9909,27.0365,95600.0
2007-10-29 11:25:00,41.5,41.51,41.46,41.49,50600.0,27.0365,27.043,27.0104,27.03,50600.0
2007-10-29 11:30:00,41.49,41.52,41.47,41.52,84700.0,27.03,27.0495,27.017,27.0495,84700.0
2007-10-29 11:35:00,41.51,41.52,41.46,41.52,68000.0,27.043,27.0495,27.0104,27.0495,68000.0
2007-10-29 11:40:00,41.52,41.52,41.49,41.49,96200.0,27.0495,27.0495,27.03,27.03,96200.0
2007-10-29 11:45:00,41.49,41.51,41.46,41.47,94100.0,27.03,27.043,27.0104,27.017,94100.0
2007-10-29 11:50:00,41.47,41.5,41.46,41.49,77200.0,27.017,27.0365,27.0104,27.03,77200.0
2007-10-29 11:55:00,41.5,41.5,41.48,41.5,83900.0,27.0365,27.0365,27.0235,27.0365,83900.0
2007-10-29 12:00:00,41.5,41.52,41.48,41.49,184000.0,27.0365,27.0495,27.0235,27.03,184000.0
2007-10-29 12:05:00,41.49,41.5,41.48,41.49,124100.0,27.03,27.0365,27.0235,27.03,124100.0
2007-10-29 12:10:00,41.49,41.53,41.48,41.5,123300.0,27.03,27.056,27.0235,27.0365,123300.0
2007-10-29 12:15:00,41.49,41.51,41.49,41.5,152900.0,27.03,27.043,27.03,27.0365,152900.0
2007-10-29 12:20:00,41.5,41.53,41.49,41.49,104600.0,27.0365,27.056,27.03,27.03,104600.0
2007-10-29 12:25:00,41.49,41.51,41.45,41.5,110800.0,27.03,27.043,27.0039,27.0365,110800.0
2007-10-29 12:30:00,41.5,41.5,41.49,41.49,57000.0,27.0365,27.0365,27.03,27.03,57000.0
2007-10-29 12:35:00,41.49,41.49,41.4,41.42,108500.0,27.03,27.03,26.9714,26.9844,108500.0
2007-10-29 12:40:00,41.43,41.45,41.42,41.43,48800.0,26.9909,27.0039,26.9844,26.9909,48800.0
2007-10-29 12:45:00,41.44,41.51,41.44,41.49,114800.0,26.9974,27.043,26.9974,27.03,114800.0
2007-10-29 12:50:00,41.5,41.5,41.49,41.5,99200.0,27.0365,27.0365,27.03,27.0365,99200.0
2007-10-29 12:55:00,41.49,41.52,41.49,41.52,75400.0,27.03,27.0495,27.03,27.0495,75400.0
2007-10-29 13:00:00,41.51,41.52,41.47,41.52,114100.0,27.043,27.0495,27.017,27.0495,114100.0
2007-10-29 13:05:00,41.52,41.57,41.52,41.53,117200.0,27.0495,27.0821,27.0495,27.056,117200.0
2007-10-29 13:10:00,41.54,41.58,41.53,41.57,49900.0,27.0626,27.0886,27.056,27.0821,49900.0
2007-10-29 13:15:00,41.57,41.58,41.52,41.57,74900.0,27.0821,27.0886,27.0495,27.0821,74900.0
2007-10-29 13:20:00,41.57,41.58,41.55,41.56,66200.0,27.0821,27.0886,27.0691,27.0756,66200.0
2007-10-29 13:25:00,41.57,41.67,41.56,41.65,159500.0,27.0821,27.1473,27.0756,27.1342,159500.0
2007-10-29 13:30:00,41.65,41.71,41.63,41.64,137600.0,27.1342,27.1733,27.1212,27.1277,137600.0
2007-10-29 13:35:00,41.64,41.66,41.63,41.63,47700.0,27.1277,27.1407,27.1212,27.1212,47700.0
2007-10-29 13:40:00,41.63,41.65,41.62,41.63,65800.0,27.1212,27.1342,27.1147,27.1212,65800.0
2007-10-29 13:45:00,41.63,41.67,41.58,41.65,97700.0,27.1212,27.1473,27.0886,27.1342,97700.0
2007-10-29 13:50:00,41.65,41.7,41.64,41.68,73900.0,27.1342,27.1668,27.1277,27.1538,73900.0
2007-10-29 13:55:00,41.68,41.81,41.68,41.78,151600.0,27.1538,27.2385,27.1538,27.2189,151600.0
2007-10-29 14:00:00,41.78,41.87,41.78,41.87,174100.0,27.2189,27.2776,27.2189,27.2776,174100.0
2007-10-29 14:05:00,41.86,41.9,41.71,41.71,154800.0,27.271,27.2971,27.1733,27.1733,154800.0
2007-10-29 14:10:00,41.71,41.71,41.54,41.61,143200.0,27.1733,27.1733,27.0626,27.1082,143200.0
2007-10-29 14:15:00,41.62,41.65,41.58,41.64,74300.0,27.1147,27.1342,27.0886,27.1277,74300.0
2007-10-29 14:20:00,41.64,41.71,41.62,41.71,113400.0,27.1277,27.1733,27.1147,27.1733,113400.0
2007-10-29 14:25:00,41.7,41.76,41.68,41.68,102100.0,27.1668,27.2059,27.1538,27.1538,102100.0
2007-10-29 14:30:00,41.69,41.69,41.47,41.47,193000.0,27.1603,27.1603,27.017,27.017,193000.0
2007-10-29 14:35:00,41.48,41.48,41.33,41.39,246300.0,27.0235,27.0235,26.9258,26.9648,246300.0
2007-10-29 14:40:00,41.4,41.45,41.33,41.43,115800.0,26.9714,27.0039,26.9258,26.9909,115800.0
2007-10-29 14:45:00,41.43,41.47,41.41,41.42,110400.0,26.9909,27.017,26.9779,26.9844,110400.0
2007-10-29 14:50:00,41.42,41.47,41.4,41.46,101800.0,26.9844,27.017,26.9714,27.0104,101800.0
2007-10-29 14:55:00,41.47,41.57,41.45,41.54,158500.0,27.017,27.0821,27.0039,27.0626,158500.0
2007-10-29 15:00:00,41.54,41.64,41.54,41.57,199700.0,27.0626,27.1277,27.0626,27.0821,199700.0
2007-10-29 15:05:00,41.57,41.59,41.53,41.58,211500.0,27.0821,27.0951,27.056,27.0886,211500.0
2007-10-29 15:10:00,41.58,41.65,41.56,41.62,144500.0,27.0886,27.1342,27.0756,27.1147,144500.0
2007-10-29 15:15:00,41.62,41.71,41.6,41.71,219000.0,27.1147,27.1733,27.1017,27.1733,219000.0
2007-10-29 15:20:00,41.7,41.71,41.65,41.67,164000.0,27.1668,27.1733,27.1342,27.1473,164000.0
2007-10-29 15:25:00,41.67,41.75,41.67,41.73,177600.0,27.1473,27.1994,27.1473,27.1863,177600.0
2007-10-29 15:30:00,41.74,41.74,41.69,41.7,143800.0,27.1929,27.1929,27.1603,27.1668,143800.0
2007-10-29 15:35:00,41.7,41.7,41.64,41.65,144600.0,27.1668,27.1668,27.1277,27.1342,144600.0
2007-10-29 15:40:00,41.65,41.66,41.53,41.54,244700.0,27.1342,27.1407,27.056,27.0626,244700.0
2007-10-29 15:45:00,41.54,41.61,41.54,41.59,262500.0,27.0626,27.1082,27.0626,27.0951,262500.0
2007-10-29 15:50:00,41.59,41.62,41.55,41.56,274200.0,27.0951,27.1147,27.0691,27.0756,274200.0
2007-10-29 15:55:00,41.55,41.63,41.55,41.63,385400.0,27.0691,27.1212,27.0691,27.1212,385400.0
2007-10-30 09:30:00,41.27,41.72,41.24,41.61,294200.0,26.8867,27.1798,26.8671,27.1082,294200.0
2007-10-30 09:35:00,41.6,41.68,41.3,41.37,142700.0,27.1017,27.1538,26.9062,26.9518,142700.0
2007-10-30 09:40:00,41.38,41.57,41.32,41.57,82000.0,26.9583,27.0821,26.9192,27.0821,82000.0
2007-10-30 09:45:00,41.57,41.6,41.44,41.56,80500.0,27.0821,27.1017,26.9974,27.0756,80500.0
2007-10-30 09:50:00,41.58,41.66,41.5,41.53,90500.0,27.0886,27.1407,27.0365,27.056,90500.0
2007-10-30 09:55:00,41.53,41.53,41.38,41.41,74900.0,27.056,27.056,26.9583,26.9779,74900.0
2007-10-30 10:00:00,41.41,41.53,41.3,41.32,100100.0,26.9779,27.056,26.9062,26.9192,100100.0
2007-10-30 10:05:00,41.33,41.42,41.25,41.35,121100.0,26.9258,26.9844,26.8736,26.9388,121100.0
2007-10-30 10:10:00,41.36,41.52,41.3,41.48,108700.0,26.9453,27.0495,26.9062,27.0235,108700.0
2007-10-30 10:15:00,41.49,41.49,41.36,41.46,89000.0,27.03,27.03,26.9453,27.0104,89000.0
2007-10-30 10:20:00,41.46,41.46,41.35,41.42,164600.0,27.0104,27.0104,26.9388,26.9844,164600.0
2007-10-30 10:25:00,41.44,41.47,41.33,41.38,108500.0,26.9974,27.017,26.9258,26.9583,108500.0
2007-10-30 10:30:00,41.38,41.44,41.34,41.38,116600.0,26.9583,26.9974,26.9323,26.9583,116600.0
2007-10-30 10:35:00,41.38,41.41,41.34,41.36,49000.0,26.9583,26.9779,26.9323,26.9453,49000.0
2007-10-30 10:40:00,41.36,41.44,41.33,41.44,66300.0,26.9453,26.9974,26.9258,26.9974,66300.0
2007-10-30 10:45:00,41.44,41.45,41.4,41.42,92200.0,26.9974,27.0039,26.9714,26.9844,92200.0
2007-10-30 10:50:00,41.43,41.48,41.42,41.48,46600.0,26.9909,27.0235,26.9844,27.0235,46600.0
2007-10-30 10:55:00,41.48,41.5,41.45,41.48,98400.0,27.0235,27.0365,27.0039,27.0235,98400.0
2007-10-30 11:00:00,41.48,41.48,41.29,41.33,98800.0,27.0235,27.0235,26.8997,26.9258,98800.0
2007-10-30 11:05:00,41.33,41.42,41.33,41.36,55400.0,26.9258,26.9844,26.9258,26.9453,55400.0
2007-10-30 11:10:00,41.37,41.4,41.32,41.39,46200.0,26.9518,26.9714,26.9192,26.9648,46200.0
2007-10-30 11:15:00,41.4,41.4,41.33,41.33,87200.0,26.9714,26.9714,26.9258,26.9258,87200.0
2007-10-30 11:20:00,41.35,41.38,41.35,41.37,51600.0,26.9388,26.9583,26.9388,26.9518,51600.0
2007-10-30 11:25:00,41.37,41.37,41.26,41.28,81100.0,26.9518,26.9518,26.8801,26.8932,81100.0
2007-10-30 11:30:00,41.28,41.31,41.16,41.23,152100.0,26.8932,26.9127,26.815,26.8606,152100.0
2007-10-30 11:35:00,41.24,41.31,41.23,41.26,93600.0,26.8671,26.9127,26.8606,26.8801,93600.0
2007-10-30 11:40:00,41.26,41.3,41.24,41.28,60600.0,26.8801,26.9062,26.8671,26.8932,60600.0
2007-10-30 11:45:00,41.28,41.3,41.24,41.28,74100.0,26.8932,26.9062,26.8671,26.8932,74100.0
2007-10-30 11:50:00,41.27,41.29,41.24,41.28,80100.0,26.8867,26.8997,26.8671,26.8932,80100.0
2007-10-30 11:55:00,41.29,41.33,41.26,41.26,98400.0,26.8997,26.9258,26.8801,26.8801,98400.0
2007-10-30 12:00:00,41.27,41.3,41.25,41.27,53700.0,26.8867,26.9062,26.8736,26.8867,53700.0
2007-10-30 12:05:00,41.27,41.29,41.25,41.26,90100.0,26.8867,26.8997,26.8736,26.8801,90100.0
2007-10-30 12:10:00,41.26,41.32,41.26,41.32,47700.0,26.8801,26.9192,26.8801,26.9192,47700.0
2007-10-30 12:15:00,41.32,41.34,41.31,41.34,46300.0,26.9192,26.9323,26.9127,26.9323,46300.0
2007-10-30 12:20:00,41.34,41.35,41.31,41.32,72100.0,26.9323,26.9388,26.9127,26.9192,72100.0
2007-10-30 12:25:00,41.33,41.38,41.33,41.37,75600.0,26.9258,26.9583,26.9258,26.9518,75600.0
2007-10-30 12:30:00,41.37,41.41,41.37,41.4,43400.0,26.9518,26.9779,26.9518,26.9714,43400.0
2007-10-30 12:35:00,41.4,41.4,41.25,41.3,116900.0,26.9714,26.9714,26.8736,26.9062,116900.0
2007-10-30 12:40:00,41.3,41.31,41.25,41.31,50000.0,26.9062,26.9127,26.8736,26.9127,50000.0
2007-10-30 12:45:00,41.31,41.35,41.31,41.33,65800.0,26.9127,26.9388,26.9127,26.9258,65800.0
2007-10-30 12:50:00,41.33,41.4,41.32,41.39,74200.0,26.9258,26.9714,26.9192,26.9648,74200.0
2007-10-30 12:55:00,41.4,41.45,41.38,41.44,86600.0,26.9714,27.0039,26.9583,26.9974,86600.0
2007-10-30 13:00:00,41.43,41.43,41.38,41.4,99600.0,26.9909,26.9909,26.9583,26.9714,99600.0
2007-10-30 13:05:00,41.4,41.4,41.35,41.4,69100.0,26.9714,26.9714,26.9388,26.9714,69100.0
2007-10-30 13:10:00,41.4,41.45,41.35,41.44,138700.0,26.9714,27.0039,26.9388,26.9974,138700.0
2007-10-30 13:15:00,41.43,41.49,41.39,41.41,149300.0,26.9909,27.03,26.9648,26.9779,149300.0
2007-10-30 13:20:00,41.41,41.45,41.4,41.4,49300.0,26.9779,27.0039,26.9714,26.9714,49300.0
2007-10-30 13:25:00,41.39,41.48,41.36,41.48,89700.0,26.9648,27.0235,26.9453,27.0235,89700.0
2007-10-30 13:30:00,41.47,41.51,41.47,41.5,73400.0,27.017,27.043,27.017,27.0365,73400.0
2007-10-30 13:35:00,41.5,41.56,41.47,41.55,56000.0,27.0365,27.0756,27.017,27.0691,56000.0
2007-10-30 13:40:00,41.56,41.63,41.49,41.5,118700.0,27.0756,27.1212,27.03,27.0365,118700.0
2007-10-30 13:45:00,41.5,41.53,41.46,41.5,57100.0,27.0365,27.056,27.0104,27.0365,57100.0
2007-10-30 13:50:00,41.5,41.6,41.49,41.58,57000.0,27.0365,27.1017,27.03,27.0886,57000.0
2007-10-30 13:55:00,41.57,41.59,41.53,41.55,70500.0,27.0821,27.0951,27.056,27.0691,70500.0
2007-10-30 14:00:00,41.54,41.57,41.52,41.56,56400.0,27.0626,27.0821,27.0495,27.0756,56400.0
2007-10-30 14:05:00,41.56,41.63,41.56,41.62,72300.0,27.0756,27.1212,27.0756,27.1147,72300.0
2007-10-30 14:10:00,41.63,41.65,41.62,41.64,58700.0,27.1212,27.1342,27.1147,27.1277,58700.0
2007-10-30 14:15:00,41.64,41.69,41.64,41.65,88700.0,27.1277,27.1603,27.1277,27.1342,88700.0
2007-10-30 14:20:00,41.66,41.68,41.64,41.64,63900.0,27.1407,27.1538,27.1277,27.1277,63900.0
2007-10-30 14:25:00,41.64,41.65,41.61,41.64,64200.0,27.1277,27.1342,27.1082,27.1277,64200.0
2007-10-30 14:30:00,41.65,41.69,41.63,41.65,128600.0,27.1342,27.1603,27.1212,27.1342,128600.0
2007-10-30 14:35:00,41.66,41.75,41.65,41.75,154700.0,27.1407,27.1994,27.1342,27.1994,154700.0
2007-10-30 14:40:00,41.75,41.81,41.7,41.77,132000.0,27.1994,27.2385,27.1668,27.2124,132000.0
2007-10-30 14:45:00,41.78,41.78,41.75,41.75,74400.0,27.2189,27.2189,27.1994,27.1994,74400.0
2007-10-30 14:50:00,41.76,41.76,41.73,41.73,73700.0,27.2059,27.2059,27.1863,27.1863,73700.0
2007-10-30 14:55:00,41.74,41.75,41.7,41.72,73600.0,27.1929,27.1994,27.1668,27.1798,73600.0
2007-10-30 15:00:00,41.73,41.73,41.7,41.7,74300.0,27.1863,27.1863,27.1668,27.1668,74300.0
2007-10-30 15:05:00,41.71,41.72,41.68,41.69,73400.0,27.1733,27.1798,27.1538,27.1603,73400.0
2007-10-30 15:10:00,41.69,41.79,41.69,41.78,76000.0,27.1603,27.2254,27.1603,27.2189,76000.0
2007-10-30 15:15:00,41.78,41.91,41.75,41.91,247100.0,27.2189,27.3036,27.1994,27.3036,247100.0
2007-10-30 15:20:00,41.9,41.9,41.83,41.86,206500.0,27.2971,27.2971,27.2515,27.271,206500.0
2007-10-30 15:25:00,41.85,41.9,41.84,41.85,142600.0,27.2645,27.2971,27.258,27.2645,142600.0
2007-10-30 15:30:00,41.85,41.85,41.71,41.82,329600.0,27.2645,27.2645,27.1733,27.245,329600.0
2007-10-30 15:35:00,41.82,41.83,41.79,41.82,159500.0,27.245,27.2515,27.2254,27.245,159500.0
2007-10-30 15:40:00,41.82,41.83,41.72,41.77,239600.0,27.245,27.2515,27.1798,27.2124,239600.0
2007-10-30 15:45:00,41.77,41.79,41.73,41.76,188100.0,27.2124,27.2254,27.1863,27.2059,188100.0
2007-10-30 15:50:00,41.76,41.81,41.69,41.7,253300.0,27.2059,27.2385,27.1603,27.1668,253300.0
2007-10-30 15:55:00,41.7,41.82,41.67,41.75,596000.0,27.1668,27.245,27.1473,27.1994,596000.0
2007-10-31 09:30:00,41.84,41.96,41.75,41.92,226300.0,27.258,27.3362,27.1994,27.3101,226300.0
2007-10-31 09:35:00,41.93,42.25,41.92,42.18,494600.0,27.3166,27.5251,27.3101,27.4795,494600.0
2007-10-31 09:40:00,42.18,42.22,42.11,42.14,161400.0,27.4795,27.5056,27.4339,27.4535,161400.0
2007-10-31 09:45:00,42.15,42.2,42.12,42.13,119200.0,27.46,27.4925,27.4404,27.4469,119200.0
2007-10-31 09:50:00,42.14,42.15,42.05,42.05,122900.0,27.4535,27.46,27.3948,27.3948,122900.0
2007-10-31 09:55:00,42.05,42.2,42.05,42.15,109200.0,27.3948,27.4925,27.3948,27.46,109200.0
2007-10-31 10:00:00,42.15,42.16,42.1,42.12,189100.0,27.46,27.4665,27.4274,27.4404,189100.0
2007-10-31 10:05:00,42.13,42.2,42.08,42.08,143400.0,27.4469,27.4925,27.4144,27.4144,143400.0
2007-10-31 10:10:00,42.08,42.12,42.02,42.03,115100.0,27.4144,27.4404,27.3753,27.3818,115100.0
2007-10-31 10:15:00,42.03,42.07,42.01,42.06,74700.0,27.3818,27.4078,27.3688,27.4013,74700.0
2007-10-31 10:20:00,42.07,42.09,42.05,42.05,97300.0,27.4078,27.4209,27.3948,27.3948,97300.0
2007-10-31 10:25:00,42.05,42.15,42.05,42.14,76300.0,27.3948,27.46,27.3948,27.4535,76300.0
2007-10-31 10:30:00,42.15,42.16,42.09,42.16,100900.0,27.46,27.4665,27.4209,27.4665,100900.0
2007-10-31 10:35:00,42.16,42.25,42.15,42.16,186500.0,27.4665,27.5251,27.46,27.4665,186500.0
2007-10-31 10:40:00,42.17,42.22,42.15,42.17,73300.0,27.473,27.5056,27.46,27.473,73300.0
2007-10-31 10:45:00,42.17,42.3,42.17,42.25,342200.0,27.473,27.5577,27.473,27.5251,342200.0
2007-10-31 10:50:00,42.25,42.39,42.25,42.39,141600.0,27.5251,27.6163,27.5251,27.6163,141600.0
2007-10-31 10:55:00,42.39,42.5,42.37,42.39,427000.0,27.6163,27.688,27.6033,27.6163,427000.0
2007-10-31 11:00:00,42.39,42.39,42.34,42.35,163700.0,27.6163,27.6163,27.5837,27.5903,163700.0
2007-10-31 11:05:00,42.36,42.36,42.3,42.3,106500.0,27.5968,27.5968,27.5577,27.5577,106500.0
2007-10-31 11:10:00,42.3,42.32,42.27,42.31,85100.0,27.5577,27.5707,27.5381,27.5642,85100.0
2007-10-31 11:15:00,42.31,42.42,42.3,42.39,126600.0,27.5642,27.6359,27.5577,27.6163,126600.0
2007-10-31 11:20:00,42.39,42.4,42.33,42.36,51300.0,27.6163,27.6228,27.5772,27.5968,51300.0
2007-10-31 11:25:00,42.37,42.37,42.32,42.32,30800.0,27.6033,27.6033,27.5707,27.5707,30800.0
2007-10-31 11:30:00,42.33,42.38,42.31,42.36,48500.0,27.5772,27.6098,27.5642,27.5968,48500.0
2007-10-31 11:35:00,42.36,42.36,42.32,42.33,35400.0,27.5968,27.5968,27.5707,27.5772,35400.0
2007-10-31 11:40:00,42.32,42.39,42.31,42.37,97300.0,27.5707,27.6163,27.5642,27.6033,97300.0
2007-10-31 11:45:00,42.37,42.39,42.33,42.37,47800.0,27.6033,27.6163,27.5772,27.6033,47800.0
2007-10-31 11:50:00,42.37,42.4,42.36,42.37,42900.0,27.6033,27.6228,27.5968,27.6033,42900.0
2007-10-31 11:55:00,42.38,42.43,42.37,42.41,107400.0,27.6098,27.6424,27.6033,27.6294,107400.0
2007-10-31 12:00:00,42.42,42.49,42.4,42.47,104900.0,27.6359,27.6815,27.6228,27.6684,104900.0
2007-10-31 12:05:00,42.47,42.49,42.39,42.4,84900.0,27.6684,27.6815,27.6163,27.6228,84900.0
2007-10-31 12:10:00,42.41,42.44,42.4,42.42,50000.0,27.6294,27.6489,27.6228,27.6359,50000.0
2007-10-31 12:15:00,42.42,42.43,42.4,42.41,99100.0,27.6359,27.6424,27.6228,27.6294,99100.0
2007-10-31 12:20:00,42.41,42.43,42.4,42.41,52700.0,27.6294,27.6424,27.6228,27.6294,52700.0
2007-10-31 12:25:00,42.41,42.41,42.35,42.37,87000.0,27.6294,27.6294,27.5903,27.6033,87000.0
2007-10-31 12:30:00,42.36,42.37,42.33,42.33,55400.0,27.5968,27.6033,27.5772,27.5772,55400.0
2007-10-31 12:35:00,42.33,42.33,42.3,42.3,117500.0,27.5772,27.5772,27.5577,27.5577,117500.0
2007-10-31 12:40:00,42.3,42.35,42.3,42.32,106600.0,27.5577,27.5903,27.5577,27.5707,106600.0
2007-10-31 12:45:00,42.32,42.33,42.3,42.32,60700.0,27.5707,27.5772,27.5577,27.5707,60700.0
2007-10-31 12:50:00,42.32,42.32,42.25,42.26,73100.0,27.5707,27.5707,27.5251,27.5316,73100.0
2007-10-31 12:55:00,42.25,42.26,42.18,42.19,70800.0,27.5251,27.5316,27.4795,27.486,70800.0
2007-10-31 13:00:00,42.19,42.19,42.11,42.15,1042400.0,27.486,27.486,27.4339,27.46,1042400.0
2007-10-31 13:05:00,42.15,42.15,42.14,42.14,30100.0,27.46,27.46,27.4535,27.4535,30100.0
2007-10-31 13:10:00,42.15,42.15,42.14,42.14,49000.0,27.46,27.46,27.4535,27.4535,49000.0
2007-10-31 13:15:00,42.14,42.15,42.13,42.15,101600.0,27.4535,27.46,27.4469,27.46,101600.0
2007-10-31 13:20:00,42.15,42.19,42.14,42.15,89800.0,27.46,27.486,27.4535,27.46,89800.0
2007-10-31 13:25:00,42.15,42.16,42.14,42.14,26900.0,27.46,27.4665,27.4535,27.4535,26900.0
2007-10-31 13:30:00,42.15,42.15,42.11,42.12,130200.0,27.46,27.46,27.4339,27.4404,130200.0
2007-10-31 13:35:00,42.12,42.12,42.11,42.12,19500.0,27.4404,27.4404,27.4339,27.4404,19500.0
2007-10-31 13:40:00,42.11,42.13,42.11,42.12,61600.0,27.4339,27.4469,27.4339,27.4404,61600.0
2007-10-31 13:45:00,42.12,42.15,42.12,42.15,39400.0,27.4404,27.46,27.4404,27.46,39400.0
2007-10-31 13:50:00,42.14,42.14,42.0,42.0,137000.0,27.4535,27.4535,27.3622,27.3622,137000.0
2007-10-31 13:55:00,42.0,42.15,41.98,42.04,174900.0,27.3622,27.46,27.3492,27.3883,174900.0
2007-10-31 14:00:00,42.04,42.04,41.95,42.0,420300.0,27.3883,27.3883,27.3297,27.3622,420300.0
2007-10-31 14:05:00,41.99,42.05,41.93,42.03,262400.0,27.3557,27.3948,27.3166,27.3818,262400.0
2007-10-31 14:10:00,42.03,42.1,41.99,42.06,122600.0,27.3818,27.4274,27.3557,27.4013,122600.0
2007-10-31 14:15:00,42.07,42.15,41.7,41.95,327800.0,27.4078,27.46,27.1668,27.3297,327800.0
2007-10-31 14:20:00,41.95,41.98,41.69,41.74,279500.0,27.3297,27.3492,27.1603,27.1929,279500.0
2007-10-31 14:25:00,41.76,42.05,41.68,41.97,229300.0,27.2059,27.3948,27.1538,27.3427,229300.0
2007-10-31 14:30:00,41.98,42.19,41.93,42.14,276300.0,27.3492,27.486,27.3166,27.4535,276300.0
2007-10-31 14:35:00,42.15,42.16,42.02,42.04,246600.0,27.46,27.4665,27.3753,27.3883,246600.0
2007-10-31 14:40:00,42.05,42.29,42.05,42.28,258400.0,27.3948,27.5512,27.3948,27.5447,258400.0
2007-10-31 14:45:00,42.28,42.39,42.24,42.34,233900.0,27.5447,27.6163,27.5186,27.5837,233900.0
2007-10-31 14:50:00,42.34,42.52,42.27,42.52,385300.0,27.5837,27.701,27.5381,27.701,385300.0
2007-10-31 14:55:00,42.52,42.65,42.48,42.56,336300.0,27.701,27.7857,27.675,27.7271,336300.0
2007-10-31 15:00:00,42.57,42.6,42.45,42.54,289700.0,27.7336,27.7531,27.6554,27.714,289700.0
2007-10-31 15:05:00,42.55,42.65,42.51,42.64,271900.0,27.7206,27.7857,27.6945,27.7792,271900.0
2007-10-31 15:10:00,42.64,42.68,42.44,42.45,201700.0,27.7792,27.8053,27.6489,27.6554,201700.0
2007-10-31 15:15:00,42.44,42.52,42.35,42.43,205100.0,27.6489,27.701,27.5903,27.6424,205100.0
2007-10-31 15:20:00,42.43,42.45,42.3,42.38,324900.0,27.6424,27.6554,27.5577,27.6098,324900.0
2007-10-31 15:25:00,42.38,42.51,42.35,42.47,198300.0,27.6098,27.6945,27.5903,27.6684,198300.0
2007-10-31 15:30:00,42.46,42.58,42.41,42.56,199100.0,27.6619,27.7401,27.6294,27.7271,199100.0
2007-10-31 15:35:00,42.55,42.58,42.48,42.49,225900.0,27.7206,27.7401,27.675,27.6815,225900.0
2007-10-31 15:40:00,42.49,42.75,42.49,42.72,429400.0,27.6815,27.8509,27.6815,27.8313,429400.0
2007-10-31 15:45:00,42.72,42.75,42.57,42.58,390300.0,27.8313,27.8509,27.7336,27.7401,390300.0
2007-10-31 15:50:00,42.58,42.74,42.56,42.74,380200.0,27.7401,27.8443,27.7271,27.8443,380200.0
2007-10-31 15:55:00,42.74,42.74,42.69,42.73,575100.0,27.8443,27.8443,27.8118,27.8378,575100.0
2007-11-01 09:30:00,42.31,42.7,42.26,42.6,457700.0,27.5642,27.8183,27.5316,27.7531,457700.0
2007-11-01 09:35:00,42.61,42.69,42.26,42.34,163200.0,27.7596,27.8118,27.5316,27.5837,163200.0
2007-11-01 09:40:00,42.33,42.67,42.29,42.4,292900.0,27.5772,27.7987,27.5512,27.6228,292900.0
2007-11-01 09:45:00,42.4,42.4,42.03,42.25,313600.0,27.6228,27.6228,27.3818,27.5251,313600.0
2007-11-01 09:50:00,42.24,42.39,42.23,42.32,293600.0,27.5186,27.6163,27.5121,27.5707,293600.0
2007-11-01 09:55:00,42.32,42.35,42.21,42.25,168800.0,27.5707,27.5903,27.4991,27.5251,168800.0
2007-11-01 10:00:00,42.25,42.36,42.18,42.28,276500.0,27.5251,27.5968,27.4795,27.5447,276500.0
2007-11-01 10:05:00,42.27,42.31,42.18,42.26,198600.0,27.5381,27.5642,27.4795,27.5316,198600.0
2007-11-01 10:10:00,42.25,42.29,42.12,42.15,268700.0,27.5251,27.5512,27.4404,27.46,268700.0
2007-11-01 10:15:00,42.16,42.3,42.05,42.3,397500.0,27.4665,27.5577,27.3948,27.5577,397500.0
2007-11-01 10:20:00,42.29,42.41,42.18,42.39,270600.0,27.5512,27.6294,27.4795,27.6163,270600.0
2007-11-01 10:25:00,42.4,42.61,42.28,42.38,364200.0,27.6228,27.7596,27.5447,27.6098,364200.0
2007-11-01 10:30:00,42.38,42.5,42.33,42.47,199700.0,27.6098,27.688,27.5772,27.6684,199700.0
2007-11-01 10:35:00,42.46,42.52,42.34,42.52,196900.0,27.6619,27.701,27.5837,27.701,196900.0
2007-11-01 10:40:00,42.52,42.58,42.43,42.48,151000.0,27.701,27.7401,27.6424,27.675,151000.0
2007-11-01 10:45:00,42.48,42.52,42.3,42.32,117300.0,27.675,27.701,27.5577,27.5707,117300.0
2007-11-01 10:50:00,42.32,42.47,42.32,42.4,190700.0,27.5707,27.6684,27.5707,27.6228,190700.0
2007-11-01 10:55:00,42.39,42.41,42.27,42.3,204300.0,27.6163,27.6294,27.5381,27.5577,204300.0
2007-11-01 11:00:00,42.3,42.32,42.09,42.13,171800.0,27.5577,27.5707,27.4209,27.4469,171800.0
2007-11-01 11:05:00,42.13,42.17,42.03,42.11,226400.0,27.4469,27.473,27.3818,27.4339,226400.0
2007-11-01 11:10:00,42.11,42.2,42.09,42.16,86400.0,27.4339,27.4925,27.4209,27.4665,86400.0
2007-11-01 11:15:00,42.15,42.19,42.06,42.11,117000.0,27.46,27.486,27.4013,27.4339,117000.0
2007-11-01 11:20:00,42.11,42.35,42.11,42.29,122900.0,27.4339,27.5903,27.4339,27.5512,122900.0
2007-11-01 11:25:00,42.29,42.35,42.25,42.34,69800.0,27.5512,27.5903,27.5251,27.5837,69800.0
2007-11-01 11:30:00,42.33,42.34,42.08,42.1,118000.0,27.5772,27.5837,27.4144,27.4274,118000.0
2007-11-01 11:35:00,42.1,42.15,42.08,42.14,104000.0,27.4274,27.46,27.4144,27.4535,104000.0
2007-11-01 11:40:00,42.14,42.17,42.06,42.12,147500.0,27.4535,27.473,27.4013,27.4404,147500.0
2007-11-01 11:45:00,42.12,42.16,42.05,42.1,133800.0,27.4404,27.4665,27.3948,27.4274,133800.0
2007-11-01 11:50:00,42.11,42.15,42.1,42.12,66300.0,27.4339,27.46,27.4274,27.4404,66300.0
2007-11-01 11:55:00,42.12,42.21,42.09,42.19,101500.0,27.4404,27.4991,27.4209,27.486,101500.0
2007-11-01 12:00:00,42.2,42.23,42.14,42.23,76800.0,27.4925,27.5121,27.4535,27.5121,76800.0
2007-11-01 12:05:00,42.22,42.32,42.2,42.3,208300.0,27.5056,27.5707,27.4925,27.5577,208300.0
2007-11-01 12:10:00,42.29,42.3,42.25,42.26,73000.0,27.5512,27.5577,27.5251,27.5316,73000.0
2007-11-01 12:15:00,42.27,42.3,42.26,42.28,85300.0,27.5381,27.5577,27.5316,27.5447,85300.0
2007-11-01 12:20:00,42.28,42.31,42.24,42.3,124200.0,27.5447,27.5642,27.5186,27.5577,124200.0
2007-11-01 12:25:00,42.3,42.3,42.15,42.15,48500.0,27.5577,27.5577,27.46,27.46,48500.0
2007-11-01 12:30:00,42.15,42.2,42.11,42.18,81800.0,27.46,27.4925,27.4339,27.4795,81800.0
2007-11-01 12:35:00,42.19,42.28,42.14,42.26,100600.0,27.486,27.5447,27.4535,27.5316,100600.0
2007-11-01 12:40:00,42.27,42.32,42.22,42.27,105400.0,27.5381,27.5707,27.5056,27.5381,105400.0
2007-11-01 12:45:00,42.26,42.27,42.18,42.26,138400.0,27.5316,27.5381,27.4795,27.5316,138400.0
2007-11-01 12:50:00,42.26,42.31,42.24,42.31,127700.0,27.5316,27.5642,27.5186,27.5642,127700.0
2007-11-01 12:55:00,42.31,42.34,42.27,42.27,51500.0,27.5642,27.5837,27.5381,27.5381,51500.0
2007-11-01 13:00:00,42.28,42.3,42.2,42.22,88900.0,27.5447,27.5577,27.4925,27.5056,88900.0
2007-11-01 13:05:00,42.22,42.31,42.22,42.31,103700.0,27.5056,27.5642,27.5056,27.5642,103700.0
2007-11-01 13:10:00,42.3,42.31,42.23,42.26,82900.0,27.5577,27.5642,27.5121,27.5316,82900.0
2007-11-01 13:15:00,42.26,42.33,42.25,42.27,178300.0,27.5316,27.5772,27.5251,27.5381,178300.0
2007-11-01 13:20:00,42.28,42.3,42.17,42.19,163600.0,27.5447,27.5577,27.473,27.486,163600.0
2007-11-01 13:25:00,42.19,42.25,42.15,42.18,154000.0,27.486,27.5251,27.46,27.4795,154000.0
2007-11-01 13:30:00,42.18,42.23,42.1,42.1,143100.0,27.4795,27.5121,27.4274,27.4274,143100.0
2007-11-01 13:35:00,42.11,42.18,42.1,42.16,88900.0,27.4339,27.4795,27.4274,27.4665,88900.0
2007-11-01 13:40:00,42.16,42.2,42.01,42.03,163200.0,27.4665,27.4925,27.3688,27.3818,163200.0
2007-11-01 13:45:00,42.03,42.06,41.96,42.04,217100.0,27.3818,27.4013,27.3362,27.3883,217100.0
2007-11-01 13:50:00,42.04,42.04,41.84,41.84,210300.0,27.3883,27.3883,27.258,27.258,210300.0
2007-11-01 13:55:00,41.85,41.93,41.81,41.85,205200.0,27.2645,27.3166,27.2385,27.2645,205200.0
2007-11-01 14:00:00,41.84,42.03,41.82,41.96,263400.0,27.258,27.3818,27.245,27.3362,263400.0
2007-11-01 14:05:00,41.97,41.98,41.86,41.88,169500.0,27.3427,27.3492,27.271,27.2841,169500.0
2007-11-01 14:10:00,41.88,41.95,41.83,41.92,158600.0,27.2841,27.3297,27.2515,27.3101,158600.0
2007-11-01 14:15:00,41.93,41.97,41.87,41.89,111500.0,27.3166,27.3427,27.2776,27.2906,111500.0
2007-11-01 14:20:00,41.89,41.93,41.81,41.88,101600.0,27.2906,27.3166,27.2385,27.2841,101600.0
2007-11-01 14:25:00,41.89,41.92,41.85,41.86,111100.0,27.2906,27.3101,27.2645,27.271,111100.0
2007-11-01 14:30:00,41.87,41.9,41.86,41.89,101800.0,27.2776,27.2971,27.271,27.2906,101800.0
2007-11-01 14:35:00,41.88,42.03,41.88,41.97,125500.0,27.2841,27.3818,27.2841,27.3427,125500.0
2007-11-01 14:40:00,41.98,42.01,41.97,42.01,109300.0,27.3492,27.3688,27.3427,27.3688,109300.0
2007-11-01 14:45:00,42.02,42.1,41.97,42.06,176600.0,27.3753,27.4274,27.3427,27.4013,176600.0
2007-11-01 14:50:00,42.06,42.11,42.04,42.1,269200.0,27.4013,27.4339,27.3883,27.4274,269200.0
2007-11-01 14:55:00,42.1,42.1,42.01,42.05,157400.0,27.4274,27.4274,27.3688,27.3948,157400.0
2007-11-01 15:00:00,42.05,42.06,41.97,42.0,157100.0,27.3948,27.4013,27.3427,27.3622,157100.0
2007-11-01 15:05:00,42.0,42.09,41.95,41.95,210000.0,27.3622,27.4209,27.3297,27.3297,210000.0
2007-11-01 15:10:00,41.95,41.99,41.78,41.81,430900.0,27.3297,27.3557,27.2189,27.2385,430900.0
2007-11-01 15:15:00,41.81,41.82,41.66,41.69,377400.0,27.2385,27.245,27.1407,27.1603,377400.0
2007-11-01 15:20:00,41.69,41.71,41.46,41.55,574900.0,27.1603,27.1733,27.0104,27.0691,574900.0
2007-11-01 15:25:00,41.54,41.58,41.27,41.3,462900.0,27.0626,27.0886,26.8867,26.9062,462900.0
2007-11-01 15:30:00,41.31,41.34,41.2,41.33,649600.0,26.9127,26.9323,26.8411,26.9258,649600.0
2007-11-01 15:35:00,41.32,41.37,41.21,41.22,445400.0,26.9192,26.9518,26.8476,26.8541,445400.0
2007-11-01 15:40:00,41.22,41.46,41.22,41.46,475600.0,26.8541,27.0104,26.8541,27.0104,475600.0
2007-11-01 15:45:00,41.45,41.5,41.25,41.36,466500.0,27.0039,27.0365,26.8736,26.9453,466500.0
2007-11-01 15:50:00,41.36,41.4,41.25,41.32,519400.0,26.9453,26.9714,26.8736,26.9192,519400.0
2007-11-01 15:55:00,41.32,41.5,41.23,41.27,645400.0,26.9192,27.0365,26.8606,26.8867,645400.0
2007-11-02 09:30:00,41.68,41.71,41.46,41.61,384900.0,27.1538,27.1733,27.0104,27.1082,384900.0
2007-11-02 09:35:00,41.61,41.66,41.4,41.47,359200.0,27.1082,27.1407,26.9714,27.017,359200.0
2007-11-02 09:40:00,41.47,41.68,41.45,41.58,224200.0,27.017,27.1538,27.0039,27.0886,224200.0
2007-11-02 09:45:00,41.58,41.58,41.45,41.47,271100.0,27.0886,27.0886,27.0039,27.017,271100.0
2007-11-02 09:50:00,41.46,41.5,41.31,41.31,285700.0,27.0104,27.0365,26.9127,26.9127,285700.0
2007-11-02 09:55:00,41.31,41.46,41.18,41.43,268900.0,26.9127,27.0104,26.828,26.9909,268900.0
2007-11-02 10:00:00,41.42,41.44,41.04,41.2,255800.0,26.9844,26.9974,26.7368,26.8411,255800.0
2007-11-02 10:05:00,41.21,41.26,41.06,41.13,312000.0,26.8476,26.8801,26.7499,26.7955,312000.0
2007-11-02 10:10:00,41.13,41.22,40.99,41.17,448500.0,26.7955,26.8541,26.7042,26.8215,448500.0
2007-11-02 10:15:00,41.15,41.27,41.12,41.12,139100.0,26.8085,26.8867,26.7889,26.7889,139100.0
2007-11-02 10:20:00,41.13,41.36,41.11,41.23,192100.0,26.7955,26.9453,26.7824,26.8606,192100.0
2007-11-02 10:25:00,41.24,41.4,41.2,41.4,116500.0,26.8671,26.9714,26.8411,26.9714,116500.0
2007-11-02 10:30:00,41.4,41.54,41.34,41.52,173700.0,26.9714,27.0626,26.9323,27.0495,173700.0
2007-11-02 10:35:00,41.52,41.58,41.38,41.47,128100.0,27.0495,27.0886,26.9583,27.017,128100.0
2007-11-02 10:40:00,41.47,41.5,41.37,41.47,117000.0,27.017,27.0365,26.9518,27.017,117000.0
2007-11-02 10:45:00,41.47,41.49,41.34,41.35,108300.0,27.017,27.03,26.9323,26.9388,108300.0
2007-11-02 10:50:00,41.35,41.48,41.34,41.38,182600.0,26.9388,27.0235,26.9323,26.9583,182600.0
2007-11-02 10:55:00,41.37,41.5,41.36,41.37,279700.0,26.9518,27.0365,26.9453,26.9518,279700.0
2007-11-02 11:00:00,41.37,41.63,41.37,41.6,221200.0,26.9518,27.1212,26.9518,27.1017,221200.0
2007-11-02 11:05:00,41.6,41.63,41.41,41.43,151400.0,27.1017,27.1212,26.9779,26.9909,151400.0
2007-11-02 11:10:00,41.43,41.48,41.33,41.36,173200.0,26.9909,27.0235,26.9258,26.9453,173200.0
2007-11-02 11:15:00,41.35,41.4,41.27,41.32,125800.0,26.9388,26.9714,26.8867,26.9192,125800.0
2007-11-02 11:20:00,41.31,41.32,41.18,41.22,89700.0,26.9127,26.9192,26.828,26.8541,89700.0
2007-11-02 11:25:00,41.22,41.22,41.09,41.18,182500.0,26.8541,26.8541,26.7694,26.828,182500.0
2007-11-02 11:30:00,41.18,41.29,41.17,41.24,184000.0,26.828,26.8997,26.8215,26.8671,184000.0
2007-11-02 11:35:00,41.23,41.23,41.12,41.12,157800.0,26.8606,26.8606,26.7889,26.7889,157800.0
2007-11-02 11:40:00,41.12,41.38,41.11,41.37,193600.0,26.7889,26.9583,26.7824,26.9518,193600.0
2007-11-02 11:45:00,41.37,41.39,41.26,41.3,196600.0,26.9518,26.9648,26.8801,26.9062,196600.0
2007-11-02 11:50:00,41.29,41.36,41.18,41.25,145200.0,26.8997,26.9453,26.828,26.8736,145200.0
2007-11-02 11:55:00,41.25,41.3,41.12,41.22,127600.0,26.8736,26.9062,26.7889,26.8541,127600.0
2007-11-02 12:00:00,41.22,41.29,41.12,41.13,93200.0,26.8541,26.8997,26.7889,26.7955,93200.0
2007-11-02 12:05:00,41.13,41.2,41.1,41.13,114400.0,26.7955,26.8411,26.7759,26.7955,114400.0
2007-11-02 12:10:00,41.13,41.39,41.13,41.32,183000.0,26.7955,26.9648,26.7955,26.9192,183000.0
2007-11-02 12:15:00,41.31,41.36,41.26,41.29,109900.0,26.9127,26.9453,26.8801,26.8997,109900.0
2007-11-02 12:20:00,41.29,41.4,41.27,41.39,114200.0,26.8997,26.9714,26.8867,26.9648,114200.0
2007-11-02 12:25:00,41.4,41.42,41.29,41.38,106100.0,26.9714,26.9844,26.8997,26.9583,106100.0
2007-11-02 12:30:00,41.39,41.56,41.38,41.38,127000.0,26.9648,27.0756,26.9583,26.9583,127000.0
2007-11-02 12:35:00,41.38,41.53,41.32,41.46,126200.0,26.9583,27.056,26.9192,27.0104,126200.0
2007-11-02 12:40:00,41.45,41.57,41.35,41.56,120600.0,27.0039,27.0821,26.9388,27.0756,120600.0
2007-11-02 12:45:00,41.56,41.64,41.45,41.48,130800.0,27.0756,27.1277,27.0039,27.0235,130800.0
2007-11-02 12:50:00,41.48,41.55,41.43,41.44,119800.0,27.0235,27.0691,26.9909,26.9974,119800.0
2007-11-02 12:55:00,41.44,41.58,41.44,41.49,140600.0,26.9974,27.0886,26.9974,27.03,140600.0
2007-11-02 13:00:00,41.5,41.72,41.5,41.64,196400.0,27.0365,27.1798,27.0365,27.1277,196400.0
2007-11-02 13:05:00,41.63,41.71,41.56,41.58,145600.0,27.1212,27.1733,27.0756,27.0886,145600.0
2007-11-02 13:10:00,41.57,41.71,41.53,41.62,133400.0,27.0821,27.1733,27.056,27.1147,133400.0
2007-11-02 13:15:00,41.63,41.7,41.58,41.69,99600.0,27.1212,27.1668,27.0886,27.1603,99600.0
2007-11-02 13:20:00,41.68,41.73,41.53,41.54,98700.0,27.1538,27.1863,27.056,27.0626,98700.0
2007-11-02 13:25:00,41.54,41.61,41.5,41.59,115500.0,27.0626,27.1082,27.0365,27.0951,115500.0
2007-11-02 13:30:00,41.59,41.65,41.54,41.54,100100.0,27.0951,27.1342,27.0626,27.0626,100100.0
2007-11-02 13:35:00,41.54,41.59,41.53,41.58,47000.0,27.0626,27.0951,27.056,27.0886,47000.0
2007-11-02 13:40:00,41.57,41.59,41.38,41.38,67200.0,27.0821,27.0951,26.9583,26.9583,67200.0
2007-11-02 13:45:00,41.38,41.57,41.36,41.56,106200.0,26.9583,27.0821,26.9453,27.0756,106200.0
2007-11-02 13:50:00,41.56,41.8,41.56,41.59,183400.0,27.0756,27.2319,27.0756,27.0951,183400.0
2007-11-02 13:55:00,41.58,41.61,41.5,41.61,284800.0,27.0886,27.1082,27.0365,27.1082,284800.0
2007-11-02 14:00:00,41.61,41.68,41.53,41.67,70000.0,27.1082,27.1538,27.056,27.1473,70000.0
2007-11-02 14:05:00,41.68,41.73,41.56,41.73,135200.0,27.1538,27.1863,27.0756,27.1863,135200.0
2007-11-02 14:10:00,41.73,41.74,41.68,41.74,96400.0,27.1863,27.1929,27.1538,27.1929,96400.0
2007-11-02 14:15:00,41.73,41.74,41.6,41.62,112600.0,27.1863,27.1929,27.1017,27.1147,112600.0
2007-11-02 14:20:00,41.62,41.62,41.52,41.6,185200.0,27.1147,27.1147,27.0495,27.1017,185200.0
2007-11-02 14:25:00,41.59,41.66,41.59,41.6,339900.0,27.0951,27.1407,27.0951,27.1017,339900.0
2007-11-02 14:30:00,41.6,41.64,41.49,41.5,116500.0,27.1017,27.1277,27.03,27.0365,116500.0
2007-11-02 14:35:00,41.49,41.5,41.38,41.42,166200.0,27.03,27.0365,26.9583,26.9844,166200.0
2007-11-02 14:40:00,41.41,41.48,41.4,41.44,105200.0,26.9779,27.0235,26.9714,26.9974,105200.0
2007-11-02 14:45:00,41.44,41.44,41.25,41.36,195900.0,26.9974,26.9974,26.8736,26.9453,195900.0
2007-11-02 14:50:00,41.36,41.47,41.23,41.3,152300.0,26.9453,27.017,26.8606,26.9062,152300.0
2007-11-02 14:55:00,41.31,41.37,41.23,41.29,129500.0,26.9127,26.9518,26.8606,26.8997,129500.0
2007-11-02 15:00:00,41.28,41.38,41.21,41.27,139000.0,26.8932,26.9583,26.8476,26.8867,139000.0
2007-11-02 15:05:00,41.27,41.42,41.25,41.42,106700.0,26.8867,26.9844,26.8736,26.9844,106700.0
2007-11-02 15:10:00,41.42,41.46,41.32,41.38,168500.0,26.9844,27.0104,26.9192,26.9583,168500.0
2007-11-02 15:15:00,41.38,41.57,41.32,41.51,223900.0,26.9583,27.0821,26.9192,27.043,223900.0
2007-11-02 15:20:00,41.52,41.56,41.48,41.53,104100.0,27.0495,27.0756,27.0235,27.056,104100.0
2007-11-02 15:25:00,41.54,41.57,41.49,41.49,132900.0,27.0626,27.0821,27.03,27.03,132900.0
2007-11-02 15:30:00,41.49,41.57,41.48,41.5,158400.0,27.03,27.0821,27.0235,27.0365,158400.0
2007-11-02 15:35:00,41.51,41.55,41.5,41.52,171700.0,27.043,27.0691,27.0365,27.0495,171700.0
2007-11-02 15:40:00,41.51,41.54,41.48,41.51,245000.0,27.043,27.0626,27.0235,27.043,245000.0
2007-11-02 15:45:00,41.52,41.52,41.46,41.47,209600.0,27.0495,27.0495,27.0104,27.017,209600.0
2007-11-02 15:50:00,41.47,41.5,41.35,41.4,387300.0,27.017,27.0365,26.9388,26.9714,387300.0
2007-11-02 15:55:00,41.4,41.4,41.24,41.34,745900.0,26.9714,26.9714,26.8671,26.9323,745900.0
2007-11-05 09:30:00,41.28,41.7,40.23,40.7,676200.0,26.8932,27.1668,26.2091,26.5153,676200.0
2007-11-05 09:35:00,40.7,40.95,40.58,40.72,252900.0,26.5153,26.6782,26.4371,26.5283,252900.0
2007-11-05 09:40:00,40.76,40.96,40.76,40.83,245800.0,26.5544,26.6847,26.5544,26.6,245800.0
2007-11-05 09:45:00,40.83,40.88,40.6,40.65,273600.0,26.6,26.6326,26.4502,26.4827,273600.0
2007-11-05 09:50:00,40.64,40.64,40.41,40.5,247000.0,26.4762,26.4762,26.3264,26.385,247000.0
2007-11-05 09:55:00,40.5,40.75,40.5,40.75,420700.0,26.385,26.5479,26.385,26.5479,420700.0
2007-11-05 10:00:00,40.75,40.85,40.67,40.68,279700.0,26.5479,26.613,26.4958,26.5023,279700.0
2007-11-05 10:05:00,40.69,40.75,40.58,40.7,155100.0,26.5088,26.5479,26.4371,26.5153,155100.0
2007-11-05 10:10:00,40.7,40.86,40.69,40.81,128800.0,26.5153,26.6196,26.5088,26.587,128800.0
2007-11-05 10:15:00,40.81,40.83,40.53,40.64,142300.0,26.587,26.6,26.4046,26.4762,142300.0
2007-11-05 10:20:00,40.65,40.8,40.63,40.77,127500.0,26.4827,26.5805,26.4697,26.5609,127500.0
2007-11-05 10:25:00,40.77,40.8,40.65,40.65,98900.0,26.5609,26.5805,26.4827,26.4827,98900.0
2007-11-05 10:30:00,40.66,40.73,40.65,40.66,91200.0,26.4893,26.5349,26.4827,26.4893,91200.0
2007-11-05 10:35:00,40.67,40.78,40.66,40.77,141600.0,26.4958,26.5674,26.4893,26.5609,141600.0
2007-11-05 10:40:00,40.77,40.8,40.69,40.77,115000.0,26.5609,26.5805,26.5088,26.5609,115000.0
2007-11-05 10:45:00,40.78,40.87,40.72,40.73,139600.0,26.5674,26.6261,26.5283,26.5349,139600.0
2007-11-05 10:50:00,40.72,40.72,40.6,40.63,124500.0,26.5283,26.5283,26.4502,26.4697,124500.0
2007-11-05 10:55:00,40.63,41.63,40.58,40.7,183800.0,26.4697,27.1212,26.4371,26.5153,183800.0
2007-11-05 11:00:00,40.7,40.95,40.7,40.75,239200.0,26.5153,26.6782,26.5153,26.5479,239200.0
2007-11-05 11:05:00,40.74,40.84,40.73,40.81,84800.0,26.5414,26.6065,26.5349,26.587,84800.0
2007-11-05 11:10:00,40.81,40.81,40.6,40.68,231300.0,26.587,26.587,26.4502,26.5023,231300.0
2007-11-05 11:15:00,40.68,40.69,40.55,40.6,81000.0,26.5023,26.5088,26.4176,26.4502,81000.0
2007-11-05 11:20:00,40.6,40.65,40.55,40.59,84500.0,26.4502,26.4827,26.4176,26.4437,84500.0
2007-11-05 11:25:00,40.6,40.63,40.59,40.61,61300.0,26.4502,26.4697,26.4437,26.4567,61300.0
2007-11-05 11:30:00,40.61,40.67,40.61,40.65,49600.0,26.4567,26.4958,26.4567,26.4827,49600.0
2007-11-05 11:35:00,40.65,40.68,40.64,40.67,89900.0,26.4827,26.5023,26.4762,26.4958,89900.0
2007-11-05 11:40:00,40.66,40.76,40.66,40.72,148500.0,26.4893,26.5544,26.4893,26.5283,148500.0
2007-11-05 11:45:00,40.73,40.85,40.73,40.8,88000.0,26.5349,26.613,26.5349,26.5805,88000.0
2007-11-05 11:50:00,40.8,40.82,40.78,40.78,94500.0,26.5805,26.5935,26.5674,26.5674,94500.0
2007-11-05 11:55:00,40.78,40.79,40.74,40.75,74700.0,26.5674,26.574,26.5414,26.5479,74700.0
2007-11-05 12:00:00,40.75,40.82,40.75,40.78,161600.0,26.5479,26.5935,26.5479,26.5674,161600.0
2007-11-05 12:05:00,40.78,40.78,40.61,40.65,145200.0,26.5674,26.5674,26.4567,26.4827,145200.0
2007-11-05 12:10:00,40.65,40.66,40.5,40.6,147000.0,26.4827,26.4893,26.385,26.4502,147000.0
2007-11-05 12:15:00,40.59,40.68,40.56,40.64,97000.0,26.4437,26.5023,26.4241,26.4762,97000.0
2007-11-05 12:20:00,40.64,40.74,40.57,40.63,120800.0,26.4762,26.5414,26.4306,26.4697,120800.0
2007-11-05 12:25:00,40.62,40.67,40.58,40.66,65300.0,26.4632,26.4958,26.4371,26.4893,65300.0
2007-11-05 12:30:00,40.67,40.67,40.6,40.63,95500.0,26.4958,26.4958,26.4502,26.4697,95500.0
2007-11-05 12:35:00,40.63,40.75,40.63,40.75,72900.0,26.4697,26.5479,26.4697,26.5479,72900.0
2007-11-05 12:40:00,40.75,40.75,40.68,40.69,62300.0,26.5479,26.5479,26.5023,26.5088,62300.0
2007-11-05 12:45:00,40.7,40.7,40.63,40.64,100700.0,26.5153,26.5153,26.4697,26.4762,100700.0
2007-11-05 12:50:00,40.64,40.65,40.58,40.59,86800.0,26.4762,26.4827,26.4371,26.4437,86800.0
2007-11-05 12:55:00,40.58,40.65,40.58,40.65,47800.0,26.4371,26.4827,26.4371,26.4827,47800.0
2007-11-05 13:00:00,40.64,40.66,40.61,40.63,149400.0,26.4762,26.4893,26.4567,26.4697,149400.0
2007-11-05 13:05:00,40.62,40.65,40.57,40.57,53400.0,26.4632,26.4827,26.4306,26.4306,53400.0
2007-11-05 13:10:00,40.58,40.65,40.54,40.64,196400.0,26.4371,26.4827,26.4111,26.4762,196400.0
2007-11-05 13:15:00,40.63,40.63,40.45,40.49,115600.0,26.4697,26.4697,26.3524,26.3785,115600.0
2007-11-05 13:20:00,40.48,40.57,40.47,40.55,125900.0,26.372,26.4306,26.3655,26.4176,125900.0
2007-11-05 13:25:00,40.54,40.6,40.53,40.58,74100.0,26.4111,26.4502,26.4046,26.4371,74100.0
2007-11-05 13:30:00,40.58,40.62,40.51,40.53,47600.0,26.4371,26.4632,26.3915,26.4046,47600.0
2007-11-05 13:35:00,40.53,40.55,40.43,40.54,116800.0,26.4046,26.4176,26.3394,26.4111,116800.0
2007-11-05 13:40:00,40.54,40.54,40.44,40.45,81800.0,26.4111,26.4111,26.3459,26.3524,81800.0
2007-11-05 13:45:00,40.45,40.51,40.41,40.49,107800.0,26.3524,26.3915,26.3264,26.3785,107800.0
2007-11-05 13:50:00,40.49,40.49,40.41,40.41,213100.0,26.3785,26.3785,26.3264,26.3264,213100.0
2007-11-05 13:55:00,40.41,40.5,40.4,40.45,265900.0,26.3264,26.385,26.3199,26.3524,265900.0
2007-11-05 14:00:00,40.45,40.5,40.43,40.5,93700.0,26.3524,26.385,26.3394,26.385,93700.0
2007-11-05 14:05:00,40.5,40.64,40.45,40.58,156200.0,26.385,26.4762,26.3524,26.4371,156200.0
2007-11-05 14:10:00,40.58,40.61,40.45,40.49,204500.0,26.4371,26.4567,26.3524,26.3785,204500.0
2007-11-05 14:15:00,40.49,40.51,40.44,40.46,83600.0,26.3785,26.3915,26.3459,26.359,83600.0
2007-11-05 14:20:00,40.45,40.49,40.4,40.44,103200.0,26.3524,26.3785,26.3199,26.3459,103200.0
2007-11-05 14:25:00,40.44,40.52,40.37,40.5,359100.0,26.3459,26.3981,26.3003,26.385,359100.0
2007-11-05 14:30:00,40.5,40.54,40.4,40.44,149200.0,26.385,26.4111,26.3199,26.3459,149200.0
2007-11-05 14:35:00,40.44,40.58,40.43,40.57,106500.0,26.3459,26.4371,26.3394,26.4306,106500.0
2007-11-05 14:40:00,40.55,40.58,40.53,40.58,101300.0,26.4176,26.4371,26.4046,26.4371,101300.0
2007-11-05 14:45:00,40.58,40.68,40.58,40.65,138900.0,26.4371,26.5023,26.4371,26.4827,138900.0
2007-11-05 14:50:00,40.65,40.72,40.65,40.67,97800.0,26.4827,26.5283,26.4827,26.4958,97800.0
2007-11-05 14:55:00,40.66,40.69,40.62,40.66,91700.0,26.4893,26.5088,26.4632,26.4893,91700.0
2007-11-05 15:00:00,40.65,40.7,40.6,40.61,119900.0,26.4827,26.5153,26.4502,26.4567,119900.0
2007-11-05 15:05:00,40.62,40.9,40.62,40.76,256100.0,26.4632,26.6456,26.4632,26.5544,256100.0
2007-11-05 15:10:00,40.75,40.87,40.7,40.79,183000.0,26.5479,26.6261,26.5153,26.574,183000.0
2007-11-05 15:15:00,40.79,40.89,40.76,40.85,190300.0,26.574,26.6391,26.5544,26.613,190300.0
2007-11-05 15:20:00,40.85,41.06,40.85,41.02,280000.0,26.613,26.7499,26.613,26.7238,280000.0
2007-11-05 15:25:00,41.02,41.1,40.89,41.08,243300.0,26.7238,26.7759,26.6391,26.7629,243300.0
2007-11-05 15:30:00,41.07,41.17,41.02,41.17,217400.0,26.7564,26.8215,26.7238,26.8215,217400.0
2007-11-05 15:35:00,41.16,41.25,41.07,41.17,364700.0,26.815,26.8736,26.7564,26.8215,364700.0
2007-11-05 15:40:00,41.18,41.2,41.0,41.06,296100.0,26.828,26.8411,26.7108,26.7499,296100.0
2007-11-05 15:45:00,41.06,41.22,41.05,41.13,272400.0,26.7499,26.8541,26.7433,26.7955,272400.0
2007-11-05 15:50:00,41.13,41.13,40.96,40.98,443900.0,26.7955,26.7955,26.6847,26.6977,443900.0
2007-11-05 15:55:00,40.98,40.99,40.84,40.85,568100.0,26.6977,26.7042,26.6065,26.613,568100.0
2007-11-06 09:30:00,40.99,41.33,40.86,41.32,245800.0,26.7042,26.9258,26.6196,26.9192,245800.0
2007-11-06 09:35:00,41.32,41.33,41.2,41.24,323500.0,26.9192,26.9258,26.8411,26.8671,323500.0
2007-11-06 09:40:00,41.24,41.26,41.13,41.23,193800.0,26.8671,26.8801,26.7955,26.8606,193800.0
2007-11-06 09:45:00,41.22,41.25,41.13,41.22,194300.0,26.8541,26.8736,26.7955,26.8541,194300.0
2007-11-06 09:50:00,41.23,41.24,41.17,41.23,141800.0,26.8606,26.8671,26.8215,26.8606,141800.0
2007-11-06 09:55:00,41.24,41.25,41.19,41.23,121900.0,26.8671,26.8736,26.8345,26.8606,121900.0
2007-11-06 10:00:00,41.23,41.53,41.22,41.53,288000.0,26.8606,27.056,26.8541,27.056,288000.0
2007-11-06 10:05:00,41.53,41.59,41.5,41.54,175900.0,27.056,27.0951,27.0365,27.0626,175900.0
2007-11-06 10:10:00,41.54,41.57,41.33,41.41,282700.0,27.0626,27.0821,26.9258,26.9779,282700.0
2007-11-06 10:15:00,41.4,41.43,41.34,41.41,260200.0,26.9714,26.9909,26.9323,26.9779,260200.0
2007-11-06 10:20:00,41.4,41.4,41.17,41.23,277700.0,26.9714,26.9714,26.8215,26.8606,277700.0
2007-11-06 10:25:00,41.23,41.33,41.21,41.27,184800.0,26.8606,26.9258,26.8476,26.8867,184800.0
2007-11-06 10:30:00,41.27,41.32,41.12,41.14,231600.0,26.8867,26.9192,26.7889,26.802,231600.0
2007-11-06 10:35:00,41.13,41.29,41.13,41.29,149700.0,26.7955,26.8997,26.7955,26.8997,149700.0
2007-11-06 10:40:00,41.29,41.31,41.02,41.06,239200.0,26.8997,26.9127,26.7238,26.7499,239200.0
2007-11-06 10:45:00,41.06,41.18,41.01,41.02,167200.0,26.7499,26.828,26.7173,26.7238,167200.0
2007-11-06 10:50:00,41.02,41.08,40.99,41.06,255800.0,26.7238,26.7629,26.7042,26.7499,255800.0
2007-11-06 10:55:00,41.07,41.07,40.83,41.02,242500.0,26.7564,26.7564,26.6,26.7238,242500.0
2007-11-06 11:00:00,41.02,41.05,40.83,40.87,198300.0,26.7238,26.7433,26.6,26.6261,198300.0
2007-11-06 11:05:00,40.87,40.98,40.78,40.8,177500.0,26.6261,26.6977,26.5674,26.5805,177500.0
2007-11-06 11:10:00,40.79,40.93,40.73,40.79,235800.0,26.574,26.6652,26.5349,26.574,235800.0
2007-11-06 11:15:00,40.78,40.88,40.78,40.87,151600.0,26.5674,26.6326,26.5674,26.6261,151600.0
2007-11-06 11:20:00,40.87,40.96,40.86,40.9,275600.0,26.6261,26.6847,26.6196,26.6456,275600.0
2007-11-06 11:25:00,40.89,40.9,40.76,40.76,182500.0,26.6391,26.6456,26.5544,26.5544,182500.0
2007-11-06 11:30:00,40.77,40.79,40.59,40.62,133800.0,26.5609,26.574,26.4437,26.4632,133800.0
2007-11-06 11:35:00,40.62,40.71,40.53,40.66,174100.0,26.4632,26.5218,26.4046,26.4893,174100.0
2007-11-06 11:40:00,40.66,40.68,40.59,40.66,190600.0,26.4893,26.5023,26.4437,26.4893,190600.0
2007-11-06 11:45:00,40.65,40.75,40.6,40.6,152200.0,26.4827,26.5479,26.4502,26.4502,152200.0
2007-11-06 11:50:00,40.61,40.81,40.6,40.8,145000.0,26.4567,26.587,26.4502,26.5805,145000.0
2007-11-06 11:55:00,40.79,40.8,40.67,40.74,180300.0,26.574,26.5805,26.4958,26.5414,180300.0
2007-11-06 12:00:00,40.74,40.76,40.61,40.72,107500.0,26.5414,26.5544,26.4567,26.5283,107500.0
2007-11-06 12:05:00,40.72,40.82,40.7,40.81,71600.0,26.5283,26.5935,26.5153,26.587,71600.0
2007-11-06 12:10:00,40.81,41.0,40.8,40.95,133800.0,26.587,26.7108,26.5805,26.6782,133800.0
2007-11-06 12:15:00,40.94,41.08,40.94,41.07,102500.0,26.6717,26.7629,26.6717,26.7564,102500.0
2007-11-06 12:20:00,41.07,41.08,41.03,41.07,109400.0,26.7564,26.7629,26.7303,26.7564,109400.0
2007-11-06 12:25:00,41.06,41.07,40.94,40.96,102000.0,26.7499,26.7564,26.6717,26.6847,102000.0
2007-11-06 12:30:00,40.96,40.96,40.77,40.81,148800.0,26.6847,26.6847,26.5609,26.587,148800.0
2007-11-06 12:35:00,40.82,40.89,40.82,40.89,59700.0,26.5935,26.6391,26.5935,26.6391,59700.0
2007-11-06 12:40:00,40.89,40.92,40.87,40.92,32900.0,26.6391,26.6586,26.6261,26.6586,32900.0
2007-11-06 12:45:00,40.92,40.96,40.91,40.94,67800.0,26.6586,26.6847,26.6521,26.6717,67800.0
2007-11-06 12:50:00,40.94,40.99,40.94,40.99,39500.0,26.6717,26.7042,26.6717,26.7042,39500.0
2007-11-06 12:55:00,40.99,41.13,40.98,41.11,84100.0,26.7042,26.7955,26.6977,26.7824,84100.0
2007-11-06 13:00:00,41.12,41.23,41.12,41.18,160100.0,26.7889,26.8606,26.7889,26.828,160100.0
2007-11-06 13:05:00,41.17,41.26,41.17,41.22,131500.0,26.8215,26.8801,26.8215,26.8541,131500.0
2007-11-06 13:10:00,41.23,41.31,41.22,41.31,101000.0,26.8606,26.9127,26.8541,26.9127,101000.0
2007-11-06 13:15:00,41.31,41.35,41.24,41.26,116400.0,26.9127,26.9388,26.8671,26.8801,116400.0
2007-11-06 13:20:00,41.26,41.31,41.22,41.3,57600.0,26.8801,26.9127,26.8541,26.9062,57600.0
2007-11-06 13:25:00,41.29,41.34,41.18,41.18,118600.0,26.8997,26.9323,26.828,26.828,118600.0
2007-11-06 13:30:00,41.18,41.18,41.1,41.11,73300.0,26.828,26.828,26.7759,26.7824,73300.0
2007-11-06 13:35:00,41.11,41.31,41.11,41.23,164000.0,26.7824,26.9127,26.7824,26.8606,164000.0
2007-11-06 13:40:00,41.24,41.27,41.15,41.22,81900.0,26.8671,26.8867,26.8085,26.8541,81900.0
2007-11-06 13:45:00,41.22,41.3,41.17,41.28,89700.0,26.8541,26.9062,26.8215,26.8932,89700.0
2007-11-06 13:50:00,41.28,41.31,41.26,41.31,97600.0,26.8932,26.9127,26.8801,26.9127,97600.0
2007-11-06 13:55:00,41.3,41.3,41.23,41.24,101300.0,26.9062,26.9062,26.8606,26.8671,101300.0
2007-11-06 14:00:00,41.24,41.28,41.24,41.24,67100.0,26.8671,26.8932,26.8671,26.8671,67100.0
2007-11-06 14:05:00,41.24,41.25,41.05,41.08,141300.0,26.8671,26.8736,26.7433,26.7629,141300.0
2007-11-06 14:10:00,41.08,41.19,41.08,41.15,101400.0,26.7629,26.8345,26.7629,26.8085,101400.0
2007-11-06 14:15:00,41.15,41.16,41.08,41.11,85400.0,26.8085,26.815,26.7629,26.7824,85400.0
2007-11-06 14:20:00,41.11,41.11,40.88,41.01,174500.0,26.7824,26.7824,26.6326,26.7173,174500.0
2007-11-06 14:25:00,41.01,41.01,40.88,40.88,104800.0,26.7173,26.7173,26.6326,26.6326,104800.0
2007-11-06 14:30:00,40.87,40.96,40.8,40.96,152700.0,26.6261,26.6847,26.5805,26.6847,152700.0
2007-11-06 14:35:00,40.96,41.0,40.9,40.94,68600.0,26.6847,26.7108,26.6456,26.6717,68600.0
2007-11-06 14:40:00,40.93,41.0,40.93,41.0,74300.0,26.6652,26.7108,26.6652,26.7108,74300.0
2007-11-06 14:45:00,41.0,41.03,40.96,40.97,69000.0,26.7108,26.7303,26.6847,26.6912,69000.0
2007-11-06 14:50:00,40.96,40.99,40.94,40.98,163600.0,26.6847,26.7042,26.6717,26.6977,163600.0
2007-11-06 14:55:00,40.97,41.03,40.97,41.0,107600.0,26.6912,26.7303,26.6912,26.7108,107600.0
2007-11-06 15:00:00,41.0,41.04,40.97,40.97,158200.0,26.7108,26.7368,26.6912,26.6912,158200.0
2007-11-06 15:05:00,40.97,41.01,40.97,41.0,163100.0,26.6912,26.7173,26.6912,26.7108,163100.0
2007-11-06 15:10:00,41.01,41.15,41.01,41.11,264900.0,26.7173,26.8085,26.7173,26.7824,264900.0
2007-11-06 15:15:00,41.1,41.2,41.0,41.15,302400.0,26.7759,26.8411,26.7108,26.8085,302400.0
2007-11-06 15:20:00,41.15,41.24,41.14,41.23,130600.0,26.8085,26.8671,26.802,26.8606,130600.0
2007-11-06 15:25:00,41.22,41.26,41.16,41.18,305700.0,26.8541,26.8801,26.815,26.828,305700.0
2007-11-06 15:30:00,41.18,41.21,41.1,41.1,255700.0,26.828,26.8476,26.7759,26.7759,255700.0
2007-11-06 15:35:00,41.11,41.2,41.09,41.14,201700.0,26.7824,26.8411,26.7694,26.802,201700.0
2007-11-06 15:40:00,41.14,41.28,41.11,41.23,449900.0,26.802,26.8932,26.7824,26.8606,449900.0
2007-11-06 15:45:00,41.22,41.3,41.2,41.29,362300.0,26.8541,26.9062,26.8411,26.8997,362300.0
2007-11-06 15:50:00,41.3,41.46,41.29,41.43,401700.0,26.9062,27.0104,26.8997,26.9909,401700.0
2007-11-06 15:55:00,41.43,41.59,41.42,41.58,650200.0,26.9909,27.0951,26.9844,27.0886,650200.0
2007-11-07 09:30:00,41.14,41.43,41.1,41.32,230900.0,26.802,26.9909,26.7759,26.9192,230900.0
2007-11-07 09:35:00,41.31,41.32,41.23,41.23,170700.0,26.9127,26.9192,26.8606,26.8606,170700.0
2007-11-07 09:40:00,41.24,41.54,41.23,41.52,242100.0,26.8671,27.0626,26.8606,27.0495,242100.0
2007-11-07 09:45:00,41.53,41.6,41.44,41.53,334500.0,27.056,27.1017,26.9974,27.056,334500.0
2007-11-07 09:50:00,41.53,41.72,41.49,41.57,436100.0,27.056,27.1798,27.03,27.0821,436100.0
2007-11-07 09:55:00,41.58,41.8,41.56,41.79,237900.0,27.0886,27.2319,27.0756,27.2254,237900.0
2007-11-07 10:00:00,41.79,41.99,41.78,41.98,306500.0,27.2254,27.3557,27.2189,27.3492,306500.0
2007-11-07 10:05:00,41.99,42.24,41.97,42.22,307800.0,27.3557,27.5186,27.3427,27.5056,307800.0
2007-11-07 10:10:00,42.22,42.23,42.1,42.19,201100.0,27.5056,27.5121,27.4274,27.486,201100.0
2007-11-07 10:15:00,42.19,42.25,42.06,42.21,278300.0,27.486,27.5251,27.4013,27.4991,278300.0
2007-11-07 10:20:00,42.21,42.24,42.16,42.21,205800.0,27.4991,27.5186,27.4665,27.4991,205800.0
2007-11-07 10:25:00,42.22,42.35,42.21,42.31,331700.0,27.5056,27.5903,27.4991,27.5642,331700.0
2007-11-07 10:30:00,42.31,42.32,42.05,42.07,365600.0,27.5642,27.5707,27.3948,27.4078,365600.0
2007-11-07 10:35:00,42.08,42.16,42.05,42.05,219600.0,27.4144,27.4665,27.3948,27.3948,219600.0
2007-11-07 10:40:00,42.06,42.06,41.84,41.85,256900.0,27.4013,27.4013,27.258,27.2645,256900.0
2007-11-07 10:45:00,41.84,41.94,41.77,41.9,229200.0,27.258,27.3232,27.2124,27.2971,229200.0
2007-11-07 10:50:00,41.91,42.08,41.91,42.06,130300.0,27.3036,27.4144,27.3036,27.4013,130300.0
2007-11-07 10:55:00,42.05,42.15,42.04,42.08,229900.0,27.3948,27.46,27.3883,27.4144,229900.0
2007-11-07 11:00:00,42.07,42.15,42.05,42.1,217200.0,27.4078,27.46,27.3948,27.4274,217200.0
2007-11-07 11:05:00,42.1,42.2,42.1,42.16,298200.0,27.4274,27.4925,27.4274,27.4665,298200.0
2007-11-07 11:10:00,42.15,42.17,42.1,42.17,157200.0,27.46,27.473,27.4274,27.473,157200.0
2007-11-07 11:15:00,42.16,42.2,42.14,42.2,120400.0,27.4665,27.4925,27.4535,27.4925,120400.0
2007-11-07 11:20:00,42.21,42.24,42.09,42.15,122700.0,27.4991,27.5186,27.4209,27.46,122700.0
2007-11-07 11:25:00,42.16,42.22,42.1,42.16,110100.0,27.4665,27.5056,27.4274,27.4665,110100.0
2007-11-07 11:30:00,42.17,42.23,42.06,42.22,109100.0,27.473,27.5121,27.4013,27.5056,109100.0
2007-11-07 11:35:00,42.21,42.21,42.1,42.11,163500.0,27.4991,27.4991,27.4274,27.4339,163500.0
2007-11-07 11:40:00,42.12,42.2,42.12,42.15,92000.0,27.4404,27.4925,27.4404,27.46,92000.0
2007-11-07 11:45:00,42.14,42.19,42.13,42.14,139800.0,27.4535,27.486,27.4469,27.4535,139800.0
2007-11-07 11:50:00,42.14,42.25,42.13,42.17,106800.0,27.4535,27.5251,27.4469,27.473,106800.0
2007-11-07 11:55:00,42.17,42.22,42.16,42.22,198800.0,27.473,27.5056,27.4665,27.5056,198800.0
2007-11-07 12:00:00,42.22,42.22,42.05,42.13,109000.0,27.5056,27.5056,27.3948,27.4469,109000.0
2007-11-07 12:05:00,42.12,42.13,42.07,42.07,92200.0,27.4404,27.4469,27.4078,27.4078,92200.0
2007-11-07 12:10:00,42.07,42.08,41.97,42.0,172900.0,27.4078,27.4144,27.3427,27.3622,172900.0
2007-11-07 12:15:00,41.99,41.99,41.83,41.9,263400.0,27.3557,27.3557,27.2515,27.2971,263400.0
2007-11-07 12:20:00,41.91,42.03,41.89,41.94,89800.0,27.3036,27.3818,27.2906,27.3232,89800.0
2007-11-07 12:25:00,41.93,42.02,41.86,41.99,164300.0,27.3166,27.3753,27.271,27.3557,164300.0
2007-11-07 12:30:00,41.99,42.1,41.97,42.08,275100.0,27.3557,27.4274,27.3427,27.4144,275100.0
2007-11-07 12:35:00,42.07,42.13,42.05,42.13,91100.0,27.4078,27.4469,27.3948,27.4469,91100.0
2007-11-07 12:40:00,42.14,42.16,42.11,42.15,97700.0,27.4535,27.4665,27.4339,27.46,97700.0
2007-11-07 12:45:00,42.15,42.23,42.03,42.07,221800.0,27.46,27.5121,27.3818,27.4078,221800.0
2007-11-07 12:50:00,42.07,42.22,41.99,42.19,304600.0,27.4078,27.5056,27.3557,27.486,304600.0
2007-11-07 12:55:00,42.19,42.2,42.06,42.08,102500.0,27.486,27.4925,27.4013,27.4144,102500.0
2007-11-07 13:00:00,42.07,42.15,41.96,42.14,231800.0,27.4078,27.46,27.3362,27.4535,231800.0
2007-11-07 13:05:00,42.14,42.22,42.14,42.19,110200.0,27.4535,27.5056,27.4535,27.486,110200.0
2007-11-07 13:10:00,42.18,42.21,42.14,42.2,206900.0,27.4795,27.4991,27.4535,27.4925,206900.0
2007-11-07 13:15:00,42.21,42.21,41.93,42.01,316000.0,27.4991,27.4991,27.3166,27.3688,316000.0
2007-11-07 13:20:00,42.01,42.05,41.92,41.94,258200.0,27.3688,27.3948,27.3101,27.3232,258200.0
2007-11-07 13:25:00,41.95,42.06,41.85,41.96,178300.0,27.3297,27.4013,27.2645,27.3362,178300.0
2007-11-07 13:30:00,41.97,42.01,41.85,41.88,225000.0,27.3427,27.3688,27.2645,27.2841,225000.0
2007-11-07 13:35:00,41.88,41.91,41.8,41.8,144500.0,27.2841,27.3036,27.2319,27.2319,144500.0
2007-11-07 13:40:00,41.8,41.94,41.76,41.93,159000.0,27.2319,27.3232,27.2059,27.3166,159000.0
2007-11-07 13:45:00,41.92,41.96,41.83,41.96,127300.0,27.3101,27.3362,27.2515,27.3362,127300.0
2007-11-07 13:50:00,41.96,41.99,41.85,41.86,189500.0,27.3362,27.3557,27.2645,27.271,189500.0
2007-11-07 13:55:00,41.86,41.89,41.77,41.78,78400.0,27.271,27.2906,27.2124,27.2189,78400.0
2007-11-07 14:00:00,41.77,41.92,41.75,41.88,142500.0,27.2124,27.3101,27.1994,27.2841,142500.0
2007-11-07 14:05:00,41.87,41.98,41.83,41.92,121300.0,27.2776,27.3492,27.2515,27.3101,121300.0
2007-11-07 14:10:00,41.91,42.13,41.91,42.08,290700.0,27.3036,27.4469,27.3036,27.4144,290700.0
2007-11-07 14:15:00,42.08,42.16,41.94,42.14,109900.0,27.4144,27.4665,27.3232,27.4535,109900.0
2007-11-07 14:20:00,42.14,42.16,42.07,42.08,186800.0,27.4535,27.4665,27.4078,27.4144,186800.0
2007-11-07 14:25:00,42.08,42.2,42.02,42.09,174800.0,27.4144,27.4925,27.3753,27.4209,174800.0
2007-11-07 14:30:00,42.1,42.1,41.95,41.95,133300.0,27.4274,27.4274,27.3297,27.3297,133300.0
2007-11-07 14:35:00,41.96,41.97,41.86,41.89,182200.0,27.3362,27.3427,27.271,27.2906,182200.0
2007-11-07 14:40:00,41.9,42.15,41.89,42.06,207700.0,27.2971,27.46,27.2906,27.4013,207700.0
2007-11-07 14:45:00,42.06,42.09,41.93,41.99,182500.0,27.4013,27.4209,27.3166,27.3557,182500.0
2007-11-07 14:50:00,42.0,42.01,41.86,41.88,153900.0,27.3622,27.3688,27.271,27.2841,153900.0
2007-11-07 14:55:00,41.89,41.99,41.75,41.98,182300.0,27.2906,27.3557,27.1994,27.3492,182300.0
2007-11-07 15:00:00,41.99,41.99,41.85,41.85,193400.0,27.3557,27.3557,27.2645,27.2645,193400.0
2007-11-07 15:05:00,41.84,42.04,41.84,42.01,139300.0,27.258,27.3883,27.258,27.3688,139300.0
2007-11-07 15:10:00,42.01,42.05,41.85,41.85,140000.0,27.3688,27.3948,27.2645,27.2645,140000.0
2007-11-07 15:15:00,41.85,41.91,41.74,41.75,273700.0,27.2645,27.3036,27.1929,27.1994,273700.0
2007-11-07 15:20:00,41.75,41.84,41.75,41.75,189100.0,27.1994,27.258,27.1994,27.1994,189100.0
2007-11-07 15:25:00,41.75,41.76,41.5,41.53,240500.0,27.1994,27.2059,27.0365,27.056,240500.0
2007-11-07 15:30:00,41.54,41.59,41.47,41.47,267500.0,27.0626,27.0951,27.017,27.017,267500.0
2007-11-07 15:35:00,41.48,41.5,41.27,41.29,363400.0,27.0235,27.0365,26.8867,26.8997,363400.0
2007-11-07 15:40:00,41.29,41.52,41.28,41.45,332200.0,26.8997,27.0495,26.8932,27.0039,332200.0
2007-11-07 15:45:00,41.46,41.51,41.36,41.36,287700.0,27.0104,27.043,26.9453,26.9453,287700.0
2007-11-07 15:50:00,41.36,41.36,41.19,41.19,436900.0,26.9453,26.9453,26.8345,26.8345,436900.0
2007-11-07 15:55:00,41.19,41.34,41.14,41.15,601300.0,26.8345,26.9323,26.802,26.8085,601300.0
2007-11-08 09:30:00,41.4,41.55,40.73,41.37,379800.0,26.9714,27.0691,26.5349,26.9518,379800.0
2007-11-08 09:35:00,41.37,41.45,41.24,41.38,246100.0,26.9518,27.0039,26.8671,26.9583,246100.0
2007-11-08 09:40:00,41.38,41.6,41.35,41.5,299400.0,26.9583,27.1017,26.9388,27.0365,299400.0
2007-11-08 09:45:00,41.5,41.55,41.14,41.17,302400.0,27.0365,27.0691,26.802,26.8215,302400.0
2007-11-08 09:50:00,41.18,41.2,41.13,41.18,264300.0,26.828,26.8411,26.7955,26.828,264300.0
2007-11-08 09:55:00,41.18,41.25,41.15,41.2,194900.0,26.828,26.8736,26.8085,26.8411,194900.0
2007-11-08 10:00:00,41.2,41.24,41.07,41.1,299900.0,26.8411,26.8671,26.7564,26.7759,299900.0
2007-11-08 10:05:00,41.1,41.56,41.07,41.44,283000.0,26.7759,27.0756,26.7564,26.9974,283000.0
2007-11-08 10:10:00,41.4,41.48,41.14,41.16,196500.0,26.9714,27.0235,26.802,26.815,196500.0
2007-11-08 10:15:00,41.15,41.53,41.12,41.34,215600.0,26.8085,27.056,26.7889,26.9323,215600.0
2007-11-08 10:20:00,41.33,41.52,41.25,41.49,175500.0,26.9258,27.0495,26.8736,27.03,175500.0
2007-11-08 10:25:00,41.5,41.52,41.37,41.46,128200.0,27.0365,27.0495,26.9518,27.0104,128200.0
2007-11-08 10:30:00,41.47,41.53,41.22,41.34,117500.0,27.017,27.056,26.8541,26.9323,117500.0
2007-11-08 10:35:00,41.32,41.35,41.2,41.23,169300.0,26.9192,26.9388,26.8411,26.8606,169300.0
2007-11-08 10:40:00,41.22,41.25,41.17,41.19,169400.0,26.8541,26.8736,26.8215,26.8345,169400.0
2007-11-08 10:45:00,41.18,41.26,41.14,41.22,203600.0,26.828,26.8801,26.802,26.8541,203600.0
2007-11-08 10:50:00,41.22,41.25,41.19,41.23,121300.0,26.8541,26.8736,26.8345,26.8606,121300.0
2007-11-08 10:55:00,41.22,41.25,41.15,41.23,131800.0,26.8541,26.8736,26.8085,26.8606,131800.0
2007-11-08 11:00:00,41.24,41.25,41.2,41.24,178800.0,26.8671,26.8736,26.8411,26.8671,178800.0
2007-11-08 11:05:00,41.23,41.43,41.17,41.42,203300.0,26.8606,26.9909,26.8215,26.9844,203300.0
2007-11-08 11:10:00,41.43,41.48,41.39,41.4,197300.0,26.9909,27.0235,26.9648,26.9714,197300.0
2007-11-08 11:15:00,41.41,41.57,41.4,41.56,232000.0,26.9779,27.0821,26.9714,27.0756,232000.0
2007-11-08 11:20:00,41.57,41.71,41.44,41.67,248500.0,27.0821,27.1733,26.9974,27.1473,248500.0
2007-11-08 11:25:00,41.67,41.95,41.66,41.71,197200.0,27.1473,27.3297,27.1407,27.1733,197200.0
2007-11-08 11:30:00,41.74,41.76,41.32,41.33,241100.0,27.1929,27.2059,26.9192,26.9258,241100.0
2007-11-08 11:35:00,41.33,41.42,41.16,41.26,249200.0,26.9258,26.9844,26.815,26.8801,249200.0
2007-11-08 11:40:00,41.26,41.43,41.26,41.32,125800.0,26.8801,26.9909,26.8801,26.9192,125800.0
2007-11-08 11:45:00,41.31,41.41,41.15,41.15,175600.0,26.9127,26.9779,26.8085,26.8085,175600.0
2007-11-08 11:50:00,41.15,41.43,41.15,41.33,174500.0,26.8085,26.9909,26.8085,26.9258,174500.0
2007-11-08 11:55:00,41.32,41.47,41.19,41.31,251000.0,26.9192,27.017,26.8345,26.9127,251000.0
2007-11-08 12:00:00,41.3,41.43,41.22,41.29,167900.0,26.9062,26.9909,26.8541,26.8997,167900.0
2007-11-08 12:05:00,41.3,41.36,41.16,41.25,181200.0,26.9062,26.9453,26.815,26.8736,181200.0
2007-11-08 12:10:00,41.24,41.29,41.12,41.17,120900.0,26.8671,26.8997,26.7889,26.8215,120900.0
2007-11-08 12:15:00,41.17,41.26,41.12,41.21,218800.0,26.8215,26.8801,26.7889,26.8476,218800.0
2007-11-08 12:20:00,41.19,41.35,41.12,41.25,183700.0,26.8345,26.9388,26.7889,26.8736,183700.0
2007-11-08 12:25:00,41.23,41.27,40.91,40.92,358600.0,26.8606,26.8867,26.6521,26.6586,358600.0
2007-11-08 12:30:00,40.92,40.98,40.8,40.9,116100.0,26.6586,26.6977,26.5805,26.6456,116100.0
2007-11-08 12:35:00,40.9,40.94,40.5,40.59,189000.0,26.6456,26.6717,26.385,26.4437,189000.0
2007-11-08 12:40:00,40.63,40.73,40.3,40.51,262500.0,26.4697,26.5349,26.2547,26.3915,262500.0
2007-11-08 12:45:00,40.51,40.8,40.4,40.52,246900.0,26.3915,26.5805,26.3199,26.3981,246900.0
2007-11-08 12:50:00,40.52,40.58,40.3,40.34,279500.0,26.3981,26.4371,26.2547,26.2808,279500.0
2007-11-08 12:55:00,40.34,40.43,40.2,40.35,232000.0,26.2808,26.3394,26.1896,26.2873,232000.0
2007-11-08 13:00:00,40.35,40.55,40.32,40.54,191800.0,26.2873,26.4176,26.2678,26.4111,191800.0
2007-11-08 13:05:00,40.53,40.53,40.21,40.21,187900.0,26.4046,26.4046,26.1961,26.1961,187900.0
2007-11-08 13:10:00,40.23,40.35,40.04,40.18,668900.0,26.2091,26.2873,26.0853,26.1765,668900.0
2007-11-08 13:15:00,40.19,40.21,39.6,40.07,578600.0,26.1831,26.1961,25.7987,26.1049,578600.0
2007-11-08 13:20:00,40.08,40.28,39.98,39.98,326700.0,26.1114,26.2417,26.0463,26.0463,326700.0
2007-11-08 13:25:00,39.98,40.14,39.84,40.1,350500.0,26.0463,26.1505,25.955,26.1244,350500.0
2007-11-08 13:30:00,40.1,40.35,40.08,40.16,312100.0,26.1244,26.2873,26.1114,26.1635,312100.0
2007-11-08 13:35:00,40.17,40.35,40.07,40.16,212400.0,26.17,26.2873,26.1049,26.1635,212400.0
2007-11-08 13:40:00,40.17,40.44,40.09,40.36,313000.0,26.17,26.3459,26.1179,26.2938,313000.0
2007-11-08 13:45:00,40.36,40.49,40.27,40.29,305700.0,26.2938,26.3785,26.2352,26.2482,305700.0
2007-11-08 13:50:00,40.29,40.42,40.23,40.42,213500.0,26.2482,26.3329,26.2091,26.3329,213500.0
2007-11-08 13:55:00,40.43,40.88,40.42,40.84,235300.0,26.3394,26.6326,26.3329,26.6065,235300.0
2007-11-08 14:00:00,40.83,40.84,40.63,40.8,294500.0,26.6,26.6065,26.4697,26.5805,294500.0
2007-11-08 14:05:00,40.8,40.87,40.74,40.76,232100.0,26.5805,26.6261,26.5414,26.5544,232100.0
2007-11-08 14:10:00,40.74,40.76,40.47,40.47,244000.0,26.5414,26.5544,26.3655,26.3655,244000.0
2007-11-08 14:15:00,40.47,40.51,40.29,40.29,136300.0,26.3655,26.3915,26.2482,26.2482,136300.0
2007-11-08 14:20:00,40.29,40.33,40.2,40.28,152900.0,26.2482,26.2743,26.1896,26.2417,152900.0
2007-11-08 14:25:00,40.28,40.28,39.87,39.98,246400.0,26.2417,26.2417,25.9746,26.0463,246400.0
2007-11-08 14:30:00,39.98,40.04,39.85,39.92,310200.0,26.0463,26.0853,25.9616,26.0072,310200.0
2007-11-08 14:35:00,39.92,40.13,39.91,40.05,230100.0,26.0072,26.144,26.0006,26.0919,230100.0
2007-11-08 14:40:00,40.04,40.19,39.99,40.07,243900.0,26.0853,26.1831,26.0528,26.1049,243900.0
2007-11-08 14:45:00,40.06,40.27,40.0,40.18,288700.0,26.0984,26.2352,26.0593,26.1765,288700.0
2007-11-08 14:50:00,40.18,40.27,39.98,40.05,263500.0,26.1765,26.2352,26.0463,26.0919,263500.0
2007-11-08 14:55:00,40.06,40.47,39.98,40.33,292500.0,26.0984,26.3655,26.0463,26.2743,292500.0
2007-11-08 15:00:00,40.32,40.49,40.09,40.16,341000.0,26.2678,26.3785,26.1179,26.1635,341000.0
2007-11-08 15:05:00,40.16,40.39,40.12,40.33,287400.0,26.1635,26.3134,26.1375,26.2743,287400.0
2007-11-08 15:10:00,40.33,40.34,40.12,40.21,175300.0,26.2743,26.2808,26.1375,26.1961,175300.0
2007-11-08 15:15:00,40.21,40.27,40.04,40.25,255100.0,26.1961,26.2352,26.0853,26.2222,255100.0
2007-11-08 15:20:00,40.25,40.57,40.19,40.48,488300.0,26.2222,26.4306,26.1831,26.372,488300.0
2007-11-08 15:25:00,40.48,41.1,40.39,41.03,589900.0,26.372,26.7759,26.3134,26.7303,589900.0
2007-11-08 15:30:00,41.03,41.17,40.96,41.13,534100.0,26.7303,26.8215,26.6847,26.7955,534100.0
2007-11-08 15:35:00,41.13,41.13,40.59,40.69,357200.0,26.7955,26.7955,26.4437,26.5088,357200.0
2007-11-08 15:40:00,40.7,41.09,40.69,41.03,421500.0,26.5153,26.7694,26.5088,26.7303,421500.0
2007-11-08 15:45:00,41.03,41.04,40.71,40.71,440500.0,26.7303,26.7368,26.5218,26.5218,440500.0
2007-11-08 15:50:00,40.71,40.86,40.36,40.4,677500.0,26.5218,26.6196,26.2938,26.3199,677500.0
2007-11-08 15:55:00,40.38,40.41,39.59,39.76,1251800.0,26.3068,26.3264,25.7922,25.9029,1251800.0
2007-11-09 09:30:00,36.83,37.35,36.6,37.3,2132900.0,23.9941,24.3329,23.8442,24.3003,2132900.0
2007-11-09 09:35:00,37.29,37.46,37.13,37.25,1753400.0,24.2938,24.4045,24.1895,24.2677,1753400.0
2007-11-09 09:40:00,37.24,37.41,37.11,37.2,1378700.0,24.2612,24.3719,24.1765,24.2351,1378700.0
2007-11-09 09:45:00,37.19,37.3,37.11,37.25,1124300.0,24.2286,24.3003,24.1765,24.2677,1124300.0
2007-11-09 09:50:00,37.25,37.35,37.11,37.34,1061800.0,24.2677,24.3329,24.1765,24.3263,1061800.0
2007-11-09 09:55:00,37.33,37.73,37.25,37.67,880000.0,24.3198,24.5804,24.2677,24.5413,880000.0
2007-11-09 10:00:00,37.68,37.85,37.48,37.51,1084900.0,24.5478,24.6586,24.4175,24.4371,1084900.0
2007-11-09 10:05:00,37.53,37.95,37.53,37.87,1081300.0,24.4501,24.7237,24.4501,24.6716,1081300.0
2007-11-09 10:10:00,37.87,38.31,37.85,38.11,1759000.0,24.6716,24.9583,24.6586,24.828,1759000.0
2007-11-09 10:15:00,38.1,38.3,37.99,38.3,766300.0,24.8215,24.9518,24.7498,24.9518,766300.0
2007-11-09 10:20:00,38.28,38.31,38.14,38.3,546600.0,24.9387,24.9583,24.8475,24.9518,546600.0
2007-11-09 10:25:00,38.31,38.52,38.21,38.36,648700.0,24.9583,25.0951,24.8931,24.9908,648700.0
2007-11-09 10:30:00,38.36,38.43,38.0,38.02,918800.0,24.9908,25.0365,24.7563,24.7693,918800.0
2007-11-09 10:35:00,38.02,38.18,38.01,38.15,642100.0,24.7693,24.8736,24.7628,24.854,642100.0
2007-11-09 10:40:00,38.16,38.16,37.86,37.88,1119200.0,24.8606,24.8606,24.6651,24.6781,1119200.0
2007-11-09 10:45:00,37.88,37.97,37.8,37.84,901300.0,24.6781,24.7368,24.626,24.6521,901300.0
2007-11-09 10:50:00,37.84,38.21,37.77,38.1,894500.0,24.6521,24.8931,24.6065,24.8215,894500.0
2007-11-09 10:55:00,38.12,38.13,37.93,37.97,564400.0,24.8345,24.841,24.7107,24.7368,564400.0
2007-11-09 11:00:00,37.98,38.02,37.83,37.88,534000.0,24.7433,24.7693,24.6456,24.6781,534000.0
2007-11-09 11:05:00,37.87,38.01,37.86,37.88,761600.0,24.6716,24.7628,24.6651,24.6781,761600.0
2007-11-09 11:10:00,37.89,38.0,37.74,37.98,648400.0,24.6847,24.7563,24.5869,24.7433,648400.0
2007-11-09 11:15:00,37.98,38.18,37.98,38.09,482200.0,24.7433,24.8736,24.7433,24.8149,482200.0
2007-11-09 11:20:00,38.09,38.47,38.0,38.31,637100.0,24.8149,25.0625,24.7563,24.9583,637100.0
2007-11-09 11:25:00,38.32,38.5,38.14,38.2,343200.0,24.9648,25.0821,24.8475,24.8866,343200.0
2007-11-09 11:30:00,38.19,38.44,38.15,38.38,439900.0,24.8801,25.043,24.854,25.0039,439900.0
2007-11-09 11:35:00,38.38,38.56,38.37,38.37,637300.0,25.0039,25.1211,24.9974,24.9974,637300.0
2007-11-09 11:40:00,38.37,38.45,38.27,38.36,184200.0,24.9974,25.0495,24.9322,24.9908,184200.0
2007-11-09 11:45:00,38.36,38.68,38.35,38.37,309800.0,24.9908,25.1993,24.9843,24.9974,309800.0
2007-11-09 11:50:00,38.35,38.6,38.34,38.57,248800.0,24.9843,25.1472,24.9778,25.1277,248800.0
2007-11-09 11:55:00,38.58,38.64,38.42,38.56,217200.0,25.1342,25.1733,25.0299,25.1211,217200.0
2007-11-09 12:00:00,38.55,38.56,38.29,38.3,257300.0,25.1146,25.1211,24.9452,24.9518,257300.0
2007-11-09 12:05:00,38.29,38.3,37.98,38.03,404400.0,24.9452,24.9518,24.7433,24.7759,404400.0
2007-11-09 12:10:00,38.03,38.17,38.02,38.08,322100.0,24.7759,24.8671,24.7693,24.8084,322100.0
2007-11-09 12:15:00,38.09,38.15,38.03,38.13,346300.0,24.8149,24.854,24.7759,24.841,346300.0
2007-11-09 12:20:00,38.14,38.2,38.08,38.12,565700.0,24.8475,24.8866,24.8084,24.8345,565700.0
2007-11-09 12:25:00,38.12,38.16,38.06,38.13,492800.0,24.8345,24.8606,24.7954,24.841,492800.0
2007-11-09 12:30:00,38.12,38.31,38.09,38.21,156100.0,24.8345,24.9583,24.8149,24.8931,156100.0
2007-11-09 12:35:00,38.22,38.5,38.21,38.4,171000.0,24.8996,25.0821,24.8931,25.0169,171000.0
2007-11-09 12:40:00,38.41,38.47,38.31,38.32,161700.0,25.0234,25.0625,24.9583,24.9648,161700.0
2007-11-09 12:45:00,38.31,38.5,38.31,38.34,131600.0,24.9583,25.0821,24.9583,24.9778,131600.0
2007-11-09 12:50:00,38.34,38.47,38.26,38.28,200400.0,24.9778,25.0625,24.9257,24.9387,200400.0
2007-11-09 12:55:00,38.27,38.33,38.21,38.24,190500.0,24.9322,24.9713,24.8931,24.9127,190500.0
2007-11-09 13:00:00,38.24,38.32,38.16,38.32,178800.0,24.9127,24.9648,24.8606,24.9648,178800.0
2007-11-09 13:05:00,38.32,38.35,38.15,38.23,150700.0,24.9648,24.9843,24.854,24.9062,150700.0
2007-11-09 13:10:00,38.22,38.4,38.21,38.3,172900.0,24.8996,25.0169,24.8931,24.9518,172900.0
2007-11-09 13:15:00,38.31,38.46,38.3,38.45,227800.0,24.9583,25.056,24.9518,25.0495,227800.0
2007-11-09 13:20:00,38.44,38.44,38.34,38.35,211600.0,25.043,25.043,24.9778,24.9843,211600.0
2007-11-09 13:25:00,38.35,38.43,38.32,38.34,219900.0,24.9843,25.0365,24.9648,24.9778,219900.0
2007-11-09 13:30:00,38.35,38.42,38.33,38.36,97200.0,24.9843,25.0299,24.9713,24.9908,97200.0
2007-11-09 13:35:00,38.36,38.36,38.3,38.33,148000.0,24.9908,24.9908,24.9518,24.9713,148000.0
2007-11-09 13:40:00,38.33,38.58,38.33,38.43,135300.0,24.9713,25.1342,24.9713,25.0365,135300.0
2007-11-09 13:45:00,38.44,38.62,38.4,38.49,207400.0,25.043,25.1602,25.0169,25.0755,207400.0
2007-11-09 13:50:00,38.49,38.49,38.39,38.41,149000.0,25.0755,25.0755,25.0104,25.0234,149000.0
2007-11-09 13:55:00,38.4,38.42,38.33,38.35,152700.0,25.0169,25.0299,24.9713,24.9843,152700.0
2007-11-09 14:00:00,38.35,38.5,38.3,38.5,255900.0,24.9843,25.0821,24.9518,25.0821,255900.0
2007-11-09 14:05:00,38.5,38.52,38.07,38.35,554000.0,25.0821,25.0951,24.8019,24.9843,554000.0
2007-11-09 14:10:00,38.36,38.48,38.28,38.4,254500.0,24.9908,25.069,24.9387,25.0169,254500.0
2007-11-09 14:15:00,38.38,38.5,38.38,38.49,191900.0,25.0039,25.0821,25.0039,25.0755,191900.0
2007-11-09 14:20:00,38.49,38.63,38.47,38.63,343600.0,25.0755,25.1667,25.0625,25.1667,343600.0
2007-11-09 14:25:00,38.63,38.9,38.55,38.77,339500.0,25.1667,25.3427,25.1146,25.258,339500.0
2007-11-09 14:30:00,38.78,38.8,38.55,38.72,562400.0,25.2645,25.2775,25.1146,25.2254,562400.0
2007-11-09 14:35:00,38.72,38.77,38.51,38.51,405500.0,25.2254,25.258,25.0886,25.0886,405500.0
2007-11-09 14:40:00,38.51,38.61,38.48,38.6,393700.0,25.0886,25.1537,25.069,25.1472,393700.0
2007-11-09 14:45:00,38.6,38.64,38.41,38.5,366300.0,25.1472,25.1733,25.0234,25.0821,366300.0
2007-11-09 14:50:00,38.5,38.5,38.38,38.41,290300.0,25.0821,25.0821,25.0039,25.0234,290300.0
2007-11-09 14:55:00,38.41,38.45,38.36,38.41,679500.0,25.0234,25.0495,24.9908,25.0234,679500.0
2007-11-09 15:00:00,38.4,38.48,38.24,38.29,709100.0,25.0169,25.069,24.9127,24.9452,709100.0
2007-11-09 15:05:00,38.3,38.4,38.2,38.38,629800.0,24.9518,25.0169,24.8866,25.0039,629800.0
2007-11-09 15:10:00,38.39,38.4,38.34,38.35,343800.0,25.0104,25.0169,24.9778,24.9843,343800.0
2007-11-09 15:15:00,38.35,38.36,38.16,38.27,453600.0,24.9843,24.9908,24.8606,24.9322,453600.0
2007-11-09 15:20:00,38.27,38.48,38.26,38.4,808600.0,24.9322,25.069,24.9257,25.0169,808600.0
2007-11-09 15:25:00,38.4,38.45,38.27,38.29,395500.0,25.0169,25.0495,24.9322,24.9452,395500.0
2007-11-09 15:30:00,38.29,38.33,38.16,38.3,732300.0,24.9452,24.9713,24.8606,24.9518,732300.0
2007-11-09 15:35:00,38.3,38.31,38.16,38.21,936600.0,24.9518,24.9583,24.8606,24.8931,936600.0
2007-11-09 15:40:00,38.21,38.28,38.13,38.26,1513700.0,24.8931,24.9387,24.841,24.9257,1513700.0
2007-11-09 15:45:00,38.26,38.35,38.25,38.34,1009400.0,24.9257,24.9843,24.9192,24.9778,1009400.0
2007-11-09 15:50:00,38.34,38.37,38.14,38.24,1545200.0,24.9778,24.9974,24.8475,24.9127,1545200.0
2007-11-09 15:55:00,38.24,38.25,37.97,38.06,1670100.0,24.9127,24.9192,24.7368,24.7954,1670100.0
2007-11-12 09:30:00,38.49,38.54,38.16,38.2,653900.0,25.0755,25.1081,24.8606,24.8866,653900.0
2007-11-12 09:35:00,38.17,38.18,37.97,38.13,526100.0,24.8671,24.8736,24.7368,24.841,526100.0
2007-11-12 09:40:00,38.13,38.48,38.07,38.16,762100.0,24.841,25.069,24.8019,24.8606,762100.0
2007-11-12 09:45:00,38.15,38.42,38.13,38.27,414900.0,24.854,25.0299,24.841,24.9322,414900.0
2007-11-12 09:50:00,38.28,38.32,38.2,38.24,388400.0,24.9387,24.9648,24.8866,24.9127,388400.0
2007-11-12 09:55:00,38.23,38.42,38.21,38.41,190300.0,24.9062,25.0299,24.8931,25.0234,190300.0
2007-11-12 10:00:00,38.41,38.42,38.24,38.26,296300.0,25.0234,25.0299,24.9127,24.9257,296300.0
2007-11-12 10:05:00,38.26,38.3,38.14,38.16,652400.0,24.9257,24.9518,24.8475,24.8606,652400.0
2007-11-12 10:10:00,38.17,38.4,38.16,38.24,360200.0,24.8671,25.0169,24.8606,24.9127,360200.0
2007-11-12 10:15:00,38.25,38.41,38.2,38.25,542800.0,24.9192,25.0234,24.8866,24.9192,542800.0
2007-11-12 10:20:00,38.25,38.49,38.25,38.42,182600.0,24.9192,25.0755,24.9192,25.0299,182600.0
2007-11-12 10:25:00,38.43,38.5,38.32,38.48,231200.0,25.0365,25.0821,24.9648,25.069,231200.0
2007-11-12 10:30:00,38.47,38.7,38.46,38.59,260200.0,25.0625,25.2124,25.056,25.1407,260200.0
2007-11-12 10:35:00,38.59,38.72,38.45,38.66,238800.0,25.1407,25.2254,25.0495,25.1863,238800.0
2007-11-12 10:40:00,38.66,39.0,38.66,38.89,559700.0,25.1863,25.4078,25.1863,25.3361,559700.0
2007-11-12 10:45:00,38.88,38.98,38.71,38.73,283000.0,25.3296,25.3948,25.2189,25.2319,283000.0
2007-11-12 10:50:00,38.72,38.95,38.72,38.84,255900.0,25.2254,25.3752,25.2254,25.3036,255900.0
2007-11-12 10:55:00,38.83,38.95,38.82,38.9,206300.0,25.297,25.3752,25.2905,25.3427,206300.0
2007-11-12 11:00:00,38.89,38.97,38.76,38.86,305700.0,25.3361,25.3883,25.2514,25.3166,305700.0
2007-11-12 11:05:00,38.85,38.98,38.76,38.79,281400.0,25.3101,25.3948,25.2514,25.271,281400.0
2007-11-12 11:10:00,38.79,38.87,38.74,38.75,202800.0,25.271,25.3231,25.2384,25.2449,202800.0
2007-11-12 11:15:00,38.76,38.76,38.56,38.58,508600.0,25.2514,25.2514,25.1211,25.1342,508600.0
2007-11-12 11:20:00,38.58,38.7,38.55,38.63,291500.0,25.1342,25.2124,25.1146,25.1667,291500.0
2007-11-12 11:25:00,38.63,38.63,38.52,38.53,311400.0,25.1667,25.1667,25.0951,25.1016,311400.0
2007-11-12 11:30:00,38.53,38.56,38.4,38.51,301700.0,25.1016,25.1211,25.0169,25.0886,301700.0
2007-11-12 11:35:00,38.5,38.51,38.25,38.31,320300.0,25.0821,25.0886,24.9192,24.9583,320300.0
2007-11-12 11:40:00,38.32,38.36,38.31,38.35,608200.0,24.9648,24.9908,24.9583,24.9843,608200.0
2007-11-12 11:45:00,38.36,38.42,38.34,38.35,285500.0,24.9908,25.0299,24.9778,24.9843,285500.0
2007-11-12 11:50:00,38.35,38.37,38.3,38.35,250600.0,24.9843,24.9974,24.9518,24.9843,250600.0
2007-11-12 11:55:00,38.35,38.37,38.29,38.32,220500.0,24.9843,24.9974,24.9452,24.9648,220500.0
2007-11-12 12:00:00,38.31,38.4,38.31,38.34,300500.0,24.9583,25.0169,24.9583,24.9778,300500.0
2007-11-12 12:05:00,38.35,38.36,38.3,38.32,415500.0,24.9843,24.9908,24.9518,24.9648,415500.0
2007-11-12 12:10:00,38.32,38.32,38.2,38.26,197100.0,24.9648,24.9648,24.8866,24.9257,197100.0
2007-11-12 12:15:00,38.25,38.32,38.18,38.31,158000.0,24.9192,24.9648,24.8736,24.9583,158000.0
2007-11-12 12:20:00,38.31,38.42,38.31,38.33,197000.0,24.9583,25.0299,24.9583,24.9713,197000.0
2007-11-12 12:25:00,38.33,38.34,38.28,38.32,299700.0,24.9713,24.9778,24.9387,24.9648,299700.0
2007-11-12 12:30:00,38.32,38.38,38.31,38.36,301100.0,24.9648,25.0039,24.9583,24.9908,301100.0
2007-11-12 12:35:00,38.35,38.42,38.32,38.33,348800.0,24.9843,25.0299,24.9648,24.9713,348800.0
2007-11-12 12:40:00,38.33,38.42,38.33,38.37,340200.0,24.9713,25.0299,24.9713,24.9974,340200.0
2007-11-12 12:45:00,38.37,38.4,38.33,38.33,164600.0,24.9974,25.0169,24.9713,24.9713,164600.0
2007-11-12 12:50:00,38.33,38.34,38.27,38.28,263100.0,24.9713,24.9778,24.9322,24.9387,263100.0
2007-11-12 12:55:00,38.28,38.31,38.26,38.27,94600.0,24.9387,24.9583,24.9257,24.9322,94600.0
2007-11-12 13:00:00,38.26,38.32,38.26,38.26,156500.0,24.9257,24.9648,24.9257,24.9257,156500.0
2007-11-12 13:05:00,38.26,38.28,38.25,38.25,113800.0,24.9257,24.9387,24.9192,24.9192,113800.0
2007-11-12 13:10:00,38.25,38.3,38.25,38.29,111200.0,24.9192,24.9518,24.9192,24.9452,111200.0
2007-11-12 13:15:00,38.29,38.3,38.25,38.26,791100.0,24.9452,24.9518,24.9192,24.9257,791100.0
2007-11-12 13:20:00,38.27,38.36,38.25,38.36,83600.0,24.9322,24.9908,24.9192,24.9908,83600.0
2007-11-12 13:25:00,38.35,38.37,38.29,38.37,102300.0,24.9843,24.9974,24.9452,24.9974,102300.0
2007-11-12 13:30:00,38.36,38.36,38.27,38.31,115400.0,24.9908,24.9908,24.9322,24.9583,115400.0
2007-11-12 13:35:00,38.32,38.32,38.16,38.23,229300.0,24.9648,24.9648,24.8606,24.9062,229300.0
2007-11-12 13:40:00,38.22,38.22,38.02,38.13,299000.0,24.8996,24.8996,24.7693,24.841,299000.0
2007-11-12 13:45:00,38.13,38.16,38.11,38.14,131300.0,24.841,24.8606,24.828,24.8475,131300.0
2007-11-12 13:50:00,38.13,38.14,38.01,38.07,311500.0,24.841,24.8475,24.7628,24.8019,311500.0
2007-11-12 13:55:00,38.07,38.15,38.05,38.07,244500.0,24.8019,24.854,24.7889,24.8019,244500.0
2007-11-12 14:00:00,38.07,38.1,38.0,38.03,561100.0,24.8019,24.8215,24.7563,24.7759,561100.0
2007-11-12 14:05:00,38.03,38.04,37.99,38.0,221100.0,24.7759,24.7824,24.7498,24.7563,221100.0
2007-11-12 14:10:00,38.0,38.0,37.95,37.97,274300.0,24.7563,24.7563,24.7237,24.7368,274300.0
2007-11-12 14:15:00,37.97,38.01,37.94,37.98,510600.0,24.7368,24.7628,24.7172,24.7433,510600.0
2007-11-12 14:20:00,37.97,38.0,37.89,37.89,444300.0,24.7368,24.7563,24.6847,24.6847,444300.0
2007-11-12 14:25:00,37.9,37.93,37.82,37.88,794400.0,24.6912,24.7107,24.639,24.6781,794400.0
2007-11-12 14:30:00,37.87,37.94,37.87,37.87,325000.0,24.6716,24.7172,24.6716,24.6716,325000.0
2007-11-12 14:35:00,37.87,37.89,37.8,37.82,315300.0,24.6716,24.6847,24.626,24.639,315300.0
2007-11-12 14:40:00,37.81,37.92,37.79,37.79,365900.0,24.6325,24.7042,24.6195,24.6195,365900.0
2007-11-12 14:45:00,37.79,37.9,37.75,37.75,314800.0,24.6195,24.6912,24.5934,24.5934,314800.0
2007-11-12 14:50:00,37.75,37.76,37.64,37.66,609200.0,24.5934,24.6,24.5218,24.5348,609200.0
2007-11-12 14:55:00,37.66,37.67,37.62,37.63,384700.0,24.5348,24.5413,24.5088,24.5153,384700.0
2007-11-12 15:00:00,37.64,37.7,37.62,37.62,506900.0,24.5218,24.5609,24.5088,24.5088,506900.0
2007-11-12 15:05:00,37.62,37.63,37.52,37.57,772500.0,24.5088,24.5153,24.4436,24.4762,772500.0
2007-11-12 15:10:00,37.57,37.59,37.42,37.55,754200.0,24.4762,24.4892,24.3785,24.4631,754200.0
2007-11-12 15:15:00,37.55,37.57,37.4,37.48,452000.0,24.4631,24.4762,24.3654,24.4175,452000.0
2007-11-12 15:20:00,37.49,37.54,37.41,37.47,586600.0,24.4241,24.4566,24.3719,24.411,586600.0
2007-11-12 15:25:00,37.47,37.48,37.35,37.35,614500.0,24.411,24.4175,24.3329,24.3329,614500.0
2007-11-12 15:30:00,37.35,37.52,37.34,37.46,510000.0,24.3329,24.4436,24.3263,24.4045,510000.0
2007-11-12 15:35:00,37.47,37.47,37.36,37.41,514400.0,24.411,24.411,24.3394,24.3719,514400.0
2007-11-12 15:40:00,37.41,37.47,37.37,37.39,581400.0,24.3719,24.411,24.3459,24.3589,581400.0
2007-11-12 15:45:00,37.38,37.4,37.34,37.38,1147800.0,24.3524,24.3654,24.3263,24.3524,1147800.0
2007-11-12 15:50:00,37.38,37.46,37.36,37.43,942700.0,24.3524,24.4045,24.3394,24.385,942700.0
2007-11-12 15:55:00,37.43,37.44,37.3,37.34,1288000.0,24.385,24.3915,24.3003,24.3263,1288000.0
2007-11-13 09:30:00,37.65,38.0,37.36,37.91,548400.0,24.5283,24.7563,24.3394,24.6977,548400.0
2007-11-13 09:35:00,37.91,38.03,37.65,37.78,635800.0,24.6977,24.7759,24.5283,24.613,635800.0
2007-11-13 09:40:00,37.78,37.91,37.75,37.86,432300.0,24.613,24.6977,24.5934,24.6651,432300.0
2007-11-13 09:45:00,37.86,37.92,37.76,37.82,349200.0,24.6651,24.7042,24.6,24.639,349200.0
2007-11-13 09:50:00,37.81,37.81,37.75,37.76,342000.0,24.6325,24.6325,24.5934,24.6,342000.0
2007-11-13 09:55:00,37.76,37.8,37.67,37.71,213000.0,24.6,24.626,24.5413,24.5674,213000.0
2007-11-13 10:00:00,37.72,37.83,37.52,37.57,361200.0,24.5739,24.6456,24.4436,24.4762,361200.0
2007-11-13 10:05:00,37.57,37.76,37.57,37.72,205700.0,24.4762,24.6,24.4762,24.5739,205700.0
2007-11-13 10:10:00,37.73,37.8,37.69,37.75,278300.0,24.5804,24.626,24.5544,24.5934,278300.0
2007-11-13 10:15:00,37.75,37.77,37.69,37.73,253600.0,24.5934,24.6065,24.5544,24.5804,253600.0
2007-11-13 10:20:00,37.73,37.79,37.68,37.78,209400.0,24.5804,24.6195,24.5478,24.613,209400.0
2007-11-13 10:25:00,37.77,37.88,37.74,37.88,178900.0,24.6065,24.6781,24.5869,24.6781,178900.0
2007-11-13 10:30:00,37.88,38.03,37.84,38.0,304900.0,24.6781,24.7759,24.6521,24.7563,304900.0
2007-11-13 10:35:00,38.0,38.04,37.91,37.99,313100.0,24.7563,24.7824,24.6977,24.7498,313100.0
2007-11-13 10:40:00,37.99,38.14,37.99,38.13,232900.0,24.7498,24.8475,24.7498,24.841,232900.0
2007-11-13 10:45:00,38.13,38.18,38.11,38.14,172300.0,24.841,24.8736,24.828,24.8475,172300.0
2007-11-13 10:50:00,38.14,38.41,38.11,38.32,361100.0,24.8475,25.0234,24.828,24.9648,361100.0
2007-11-13 10:55:00,38.32,38.4,38.31,38.4,236700.0,24.9648,25.0169,24.9583,25.0169,236700.0
2007-11-13 11:00:00,38.39,38.42,38.36,38.41,284700.0,25.0104,25.0299,24.9908,25.0234,284700.0
2007-11-13 11:05:00,38.41,38.46,38.36,38.41,345100.0,25.0234,25.056,24.9908,25.0234,345100.0
2007-11-13 11:10:00,38.41,38.42,38.32,38.36,294700.0,25.0234,25.0299,24.9648,24.9908,294700.0
2007-11-13 11:15:00,38.37,38.44,38.3,38.4,442600.0,24.9974,25.043,24.9518,25.0169,442600.0
2007-11-13 11:20:00,38.41,38.61,38.39,38.54,408600.0,25.0234,25.1537,25.0104,25.1081,408600.0
2007-11-13 11:25:00,38.54,38.58,38.49,38.55,197700.0,25.1081,25.1342,25.0755,25.1146,197700.0
2007-11-13 11:30:00,38.56,38.74,38.54,38.7,212000.0,25.1211,25.2384,25.1081,25.2124,212000.0
2007-11-13 11:35:00,38.71,38.74,38.69,38.72,311800.0,25.2189,25.2384,25.2058,25.2254,311800.0
2007-11-13 11:40:00,38.72,38.75,38.55,38.55,242500.0,25.2254,25.2449,25.1146,25.1146,242500.0
2007-11-13 11:45:00,38.55,38.58,38.43,38.44,271500.0,25.1146,25.1342,25.0365,25.043,271500.0
2007-11-13 11:50:00,38.44,38.46,38.39,38.4,167800.0,25.043,25.056,25.0104,25.0169,167800.0
2007-11-13 11:55:00,38.4,38.52,38.33,38.51,177700.0,25.0169,25.0951,24.9713,25.0886,177700.0
2007-11-13 12:00:00,38.51,38.56,38.45,38.52,128900.0,25.0886,25.1211,25.0495,25.0951,128900.0
2007-11-13 12:05:00,38.52,38.52,38.35,38.44,427600.0,25.0951,25.0951,24.9843,25.043,427600.0
2007-11-13 12:10:00,38.44,38.51,38.33,38.35,268100.0,25.043,25.0886,24.9713,24.9843,268100.0
2007-11-13 12:15:00,38.35,38.45,38.34,38.42,117800.0,24.9843,25.0495,24.9778,25.0299,117800.0
2007-11-13 12:20:00,38.42,38.51,38.41,38.5,180500.0,25.0299,25.0886,25.0234,25.0821,180500.0
2007-11-13 12:25:00,38.5,38.51,38.31,38.42,176500.0,25.0821,25.0886,24.9583,25.0299,176500.0
2007-11-13 12:30:00,38.42,38.44,38.32,38.35,130600.0,25.0299,25.043,24.9648,24.9843,130600.0
2007-11-13 12:35:00,38.36,38.41,38.35,38.4,62800.0,24.9908,25.0234,24.9843,25.0169,62800.0
2007-11-13 12:40:00,38.41,38.46,38.39,38.43,136700.0,25.0234,25.056,25.0104,25.0365,136700.0
2007-11-13 12:45:00,38.44,38.44,38.41,38.42,97600.0,25.043,25.043,25.0234,25.0299,97600.0
2007-11-13 12:50:00,38.42,38.42,38.31,38.31,168300.0,25.0299,25.0299,24.9583,24.9583,168300.0
2007-11-13 12:55:00,38.32,38.32,38.14,38.22,342600.0,24.9648,24.9648,24.8475,24.8996,342600.0
2007-11-13 13:00:00,38.23,38.23,38.18,38.21,87600.0,24.9062,24.9062,24.8736,24.8931,87600.0
2007-11-13 13:05:00,38.21,38.24,38.2,38.2,138600.0,24.8931,24.9127,24.8866,24.8866,138600.0
2007-11-13 13:10:00,38.2,38.24,38.19,38.21,116400.0,24.8866,24.9127,24.8801,24.8931,116400.0
2007-11-13 13:15:00,38.21,38.29,38.2,38.26,89100.0,24.8931,24.9452,24.8866,24.9257,89100.0
2007-11-13 13:20:00,38.27,38.33,38.26,38.32,95100.0,24.9322,24.9713,24.9257,24.9648,95100.0
2007-11-13 13:25:00,38.31,38.46,38.3,38.43,126000.0,24.9583,25.056,24.9518,25.0365,126000.0
2007-11-13 13:30:00,38.43,38.51,38.42,38.43,117900.0,25.0365,25.0886,25.0299,25.0365,117900.0
2007-11-13 13:35:00,38.44,38.47,38.4,38.47,171600.0,25.043,25.0625,25.0169,25.0625,171600.0
2007-11-13 13:40:00,38.47,38.55,38.4,38.5,161300.0,25.0625,25.1146,25.0169,25.0821,161300.0
2007-11-13 13:45:00,38.49,38.56,38.48,38.52,150900.0,25.0755,25.1211,25.069,25.0951,150900.0
2007-11-13 13:50:00,38.52,38.68,38.52,38.62,202700.0,25.0951,25.1993,25.0951,25.1602,202700.0
2007-11-13 13:55:00,38.62,38.66,38.61,38.64,85500.0,25.1602,25.1863,25.1537,25.1733,85500.0
2007-11-13 14:00:00,38.63,38.67,38.58,38.67,168600.0,25.1667,25.1928,25.1342,25.1928,168600.0
2007-11-13 14:05:00,38.66,38.66,38.53,38.54,112500.0,25.1863,25.1863,25.1016,25.1081,112500.0
2007-11-13 14:10:00,38.53,38.54,38.47,38.47,186300.0,25.1016,25.1081,25.0625,25.0625,186300.0
2007-11-13 14:15:00,38.47,38.58,38.46,38.54,149700.0,25.0625,25.1342,25.056,25.1081,149700.0
2007-11-13 14:20:00,38.54,38.59,38.48,38.51,117800.0,25.1081,25.1407,25.069,25.0886,117800.0
2007-11-13 14:25:00,38.51,38.58,38.42,38.42,131000.0,25.0886,25.1342,25.0299,25.0299,131000.0
2007-11-13 14:30:00,38.42,38.56,38.42,38.53,212800.0,25.0299,25.1211,25.0299,25.1016,212800.0
2007-11-13 14:35:00,38.53,38.56,38.43,38.44,177600.0,25.1016,25.1211,25.0365,25.043,177600.0
2007-11-13 14:40:00,38.44,38.48,38.4,38.47,263600.0,25.043,25.069,25.0169,25.0625,263600.0
2007-11-13 14:45:00,38.47,38.58,38.41,38.58,183200.0,25.0625,25.1342,25.0234,25.1342,183200.0
2007-11-13 14:50:00,38.58,38.59,38.5,38.55,251100.0,25.1342,25.1407,25.0821,25.1146,251100.0
2007-11-13 14:55:00,38.55,38.55,38.43,38.44,306700.0,25.1146,25.1146,25.0365,25.043,306700.0
2007-11-13 15:00:00,38.44,38.68,38.4,38.66,491900.0,25.043,25.1993,25.0169,25.1863,491900.0
2007-11-13 15:05:00,38.66,38.75,38.63,38.72,405100.0,25.1863,25.2449,25.1667,25.2254,405100.0
2007-11-13 15:10:00,38.72,38.8,38.69,38.77,322800.0,25.2254,25.2775,25.2058,25.258,322800.0
2007-11-13 15:15:00,38.77,38.86,38.76,38.83,352400.0,25.258,25.3166,25.2514,25.297,352400.0
2007-11-13 15:20:00,38.83,38.84,38.78,38.81,322300.0,25.297,25.3036,25.2645,25.284,322300.0
2007-11-13 15:25:00,38.81,38.82,38.77,38.81,400500.0,25.284,25.2905,25.258,25.284,400500.0
2007-11-13 15:30:00,38.8,39.03,38.78,38.94,498500.0,25.2775,25.4273,25.2645,25.3687,498500.0
2007-11-13 15:35:00,38.94,39.07,38.86,39.05,480000.0,25.3687,25.4534,25.3166,25.4404,480000.0
2007-11-13 15:40:00,39.05,39.15,39.04,39.13,525000.0,25.4404,25.5055,25.4339,25.4925,525000.0
2007-11-13 15:45:00,39.13,39.2,39.09,39.1,604900.0,25.4925,25.5381,25.4664,25.4729,604900.0
2007-11-13 15:50:00,39.11,39.12,39.03,39.12,593900.0,25.4795,25.486,25.4273,25.486,593900.0
2007-11-13 15:55:00,39.11,39.24,39.06,39.16,906100.0,25.4795,25.5642,25.4469,25.512,906100.0
2007-11-14 09:30:00,40.5,40.7,40.25,40.54,1175500.0,26.385,26.5153,26.2222,26.4111,1175500.0
2007-11-14 09:35:00,40.53,40.55,40.34,40.45,678400.0,26.4046,26.4176,26.2808,26.3524,678400.0
2007-11-14 09:40:00,40.45,40.47,40.2,40.21,484000.0,26.3524,26.3655,26.1896,26.1961,484000.0
2007-11-14 09:45:00,40.21,40.25,40.02,40.16,617500.0,26.1961,26.2222,26.0723,26.1635,617500.0
2007-11-14 09:50:00,40.15,40.39,40.13,40.19,879200.0,26.157,26.3134,26.144,26.1831,879200.0
2007-11-14 09:55:00,40.19,40.41,40.15,40.36,642800.0,26.1831,26.3264,26.157,26.2938,642800.0
2007-11-14 10:00:00,40.35,40.66,40.34,40.65,581700.0,26.2873,26.4893,26.2808,26.4827,581700.0
2007-11-14 10:05:00,40.65,40.73,40.55,40.58,686000.0,26.4827,26.5349,26.4176,26.4371,686000.0
2007-11-14 10:10:00,40.59,40.59,40.39,40.49,792400.0,26.4437,26.4437,26.3134,26.3785,792400.0
2007-11-14 10:15:00,40.49,40.58,40.42,40.51,348200.0,26.3785,26.4371,26.3329,26.3915,348200.0
2007-11-14 10:20:00,40.51,40.62,40.47,40.51,304000.0,26.3915,26.4632,26.3655,26.3915,304000.0
2007-11-14 10:25:00,40.52,40.58,40.51,40.54,428500.0,26.3981,26.4371,26.3915,26.4111,428500.0
2007-11-14 10:30:00,40.53,40.57,40.4,40.41,278600.0,26.4046,26.4306,26.3199,26.3264,278600.0
2007-11-14 10:35:00,40.43,40.49,40.33,40.47,276000.0,26.3394,26.3785,26.2743,26.3655,276000.0
2007-11-14 10:40:00,40.47,40.52,40.4,40.49,598100.0,26.3655,26.3981,26.3199,26.3785,598100.0
2007-11-14 10:45:00,40.48,40.66,40.48,40.61,240100.0,26.372,26.4893,26.372,26.4567,240100.0
2007-11-14 10:50:00,40.61,40.75,40.6,40.65,177500.0,26.4567,26.5479,26.4502,26.4827,177500.0
2007-11-14 10:55:00,40.66,40.69,40.3,40.54,193000.0,26.4893,26.5088,26.2547,26.4111,193000.0
2007-11-14 11:00:00,40.53,40.69,40.53,40.65,363600.0,26.4046,26.5088,26.4046,26.4827,363600.0
2007-11-14 11:05:00,40.65,40.66,40.59,40.59,294900.0,26.4827,26.4893,26.4437,26.4437,294900.0
2007-11-14 11:10:00,40.59,40.6,40.4,40.47,367200.0,26.4437,26.4502,26.3199,26.3655,367200.0
2007-11-14 11:15:00,40.48,40.57,40.43,40.56,302900.0,26.372,26.4306,26.3394,26.4241,302900.0
2007-11-14 11:20:00,40.55,40.6,40.51,40.58,385500.0,26.4176,26.4502,26.3915,26.4371,385500.0
2007-11-14 11:25:00,40.58,40.62,40.55,40.57,148900.0,26.4371,26.4632,26.4176,26.4306,148900.0
2007-11-14 11:30:00,40.57,40.59,40.5,40.53,172400.0,26.4306,26.4437,26.385,26.4046,172400.0
2007-11-14 11:35:00,40.53,40.58,40.49,40.53,214500.0,26.4046,26.4371,26.3785,26.4046,214500.0
2007-11-14 11:40:00,40.53,40.62,40.5,40.59,199600.0,26.4046,26.4632,26.385,26.4437,199600.0
2007-11-14 11:45:00,40.59,40.63,40.56,40.63,108500.0,26.4437,26.4697,26.4241,26.4697,108500.0
2007-11-14 11:50:00,40.63,40.77,40.63,40.7,384900.0,26.4697,26.5609,26.4697,26.5153,384900.0
2007-11-14 11:55:00,40.71,40.82,40.7,40.76,371100.0,26.5218,26.5935,26.5153,26.5544,371100.0
2007-11-14 12:00:00,40.75,40.79,40.7,40.72,197400.0,26.5479,26.574,26.5153,26.5283,197400.0
2007-11-14 12:05:00,40.72,40.78,40.7,40.77,179200.0,26.5283,26.5674,26.5153,26.5609,179200.0
2007-11-14 12:10:00,40.78,40.88,40.78,40.82,177800.0,26.5674,26.6326,26.5674,26.5935,177800.0
2007-11-14 12:15:00,40.82,40.94,40.77,40.92,260200.0,26.5935,26.6717,26.5609,26.6586,260200.0
2007-11-14 12:20:00,40.92,41.02,40.91,40.97,321100.0,26.6586,26.7238,26.6521,26.6912,321100.0
2007-11-14 12:25:00,40.97,41.21,40.97,41.19,362700.0,26.6912,26.8476,26.6912,26.8345,362700.0
2007-11-14 12:30:00,41.2,41.6,41.2,41.44,692900.0,26.8411,27.1017,26.8411,26.9974,692900.0
2007-11-14 12:35:00,41.44,41.45,41.34,41.4,470300.0,26.9974,27.0039,26.9323,26.9714,470300.0
2007-11-14 12:40:00,41.4,41.4,41.25,41.29,175800.0,26.9714,26.9714,26.8736,26.8997,175800.0
2007-11-14 12:45:00,41.3,41.3,41.15,41.18,398500.0,26.9062,26.9062,26.8085,26.828,398500.0
2007-11-14 12:50:00,41.19,41.2,41.01,41.03,349000.0,26.8345,26.8411,26.7173,26.7303,349000.0
2007-11-14 12:55:00,41.02,41.08,40.84,40.88,291600.0,26.7238,26.7629,26.6065,26.6326,291600.0
2007-11-14 13:00:00,40.87,40.91,40.78,40.78,266500.0,26.6261,26.6521,26.5674,26.5674,266500.0
2007-11-14 13:05:00,40.79,40.86,40.72,40.77,187300.0,26.574,26.6196,26.5283,26.5609,187300.0
2007-11-14 13:10:00,40.77,41.02,40.71,41.01,441300.0,26.5609,26.7238,26.5218,26.7173,441300.0
2007-11-14 13:15:00,41.01,41.06,41.0,41.04,237200.0,26.7173,26.7499,26.7108,26.7368,237200.0
2007-11-14 13:20:00,41.03,41.16,41.02,41.14,216200.0,26.7303,26.815,26.7238,26.802,216200.0
2007-11-14 13:25:00,41.13,41.13,41.02,41.07,261800.0,26.7955,26.7955,26.7238,26.7564,261800.0
2007-11-14 13:30:00,41.06,41.3,41.06,41.2,340000.0,26.7499,26.9062,26.7499,26.8411,340000.0
2007-11-14 13:35:00,41.2,41.2,41.1,41.1,193400.0,26.8411,26.8411,26.7759,26.7759,193400.0
2007-11-14 13:40:00,41.1,41.12,41.02,41.03,160100.0,26.7759,26.7889,26.7238,26.7303,160100.0
2007-11-14 13:45:00,41.04,41.06,41.01,41.04,232700.0,26.7368,26.7499,26.7173,26.7368,232700.0
2007-11-14 13:50:00,41.04,41.11,40.98,41.09,300500.0,26.7368,26.7824,26.6977,26.7694,300500.0
2007-11-14 13:55:00,41.09,41.15,41.02,41.08,276500.0,26.7694,26.8085,26.7238,26.7629,276500.0
2007-11-14 14:00:00,41.08,41.14,41.05,41.07,215000.0,26.7629,26.802,26.7433,26.7564,215000.0
2007-11-14 14:05:00,41.07,41.14,41.07,41.1,142300.0,26.7564,26.802,26.7564,26.7759,142300.0
2007-11-14 14:10:00,41.09,41.24,41.07,41.22,177800.0,26.7694,26.8671,26.7564,26.8541,177800.0
2007-11-14 14:15:00,41.22,41.34,41.19,41.21,233100.0,26.8541,26.9323,26.8345,26.8476,233100.0
2007-11-14 14:20:00,41.2,41.25,41.1,41.17,330300.0,26.8411,26.8736,26.7759,26.8215,330300.0
2007-11-14 14:25:00,41.17,41.22,41.1,41.1,247100.0,26.8215,26.8541,26.7759,26.7759,247100.0
2007-11-14 14:30:00,41.11,41.17,41.07,41.09,184200.0,26.7824,26.8215,26.7564,26.7694,184200.0
2007-11-14 14:35:00,41.1,41.13,41.07,41.12,139800.0,26.7759,26.7955,26.7564,26.7889,139800.0
2007-11-14 14:40:00,41.12,41.17,41.08,41.12,183700.0,26.7889,26.8215,26.7629,26.7889,183700.0
2007-11-14 14:45:00,41.13,41.16,41.01,41.1,183800.0,26.7955,26.815,26.7173,26.7759,183800.0
2007-11-14 14:50:00,41.1,41.16,40.93,40.94,351300.0,26.7759,26.815,26.6652,26.6717,351300.0
2007-11-14 14:55:00,40.95,40.96,40.81,40.83,542300.0,26.6782,26.6847,26.587,26.6,542300.0
2007-11-14 15:00:00,40.83,40.84,40.7,40.74,318000.0,26.6,26.6065,26.5153,26.5414,318000.0
2007-11-14 15:05:00,40.73,40.81,40.66,40.79,284900.0,26.5349,26.587,26.4893,26.574,284900.0
2007-11-14 15:10:00,40.79,40.88,40.76,40.77,182400.0,26.574,26.6326,26.5544,26.5609,182400.0
2007-11-14 15:15:00,40.77,40.81,40.68,40.68,224200.0,26.5609,26.587,26.5023,26.5023,224200.0
2007-11-14 15:20:00,40.68,40.73,40.32,40.61,1054900.0,26.5023,26.5349,26.2678,26.4567,1054900.0
2007-11-14 15:25:00,40.62,40.75,40.26,40.46,1296300.0,26.4632,26.5479,26.2287,26.359,1296300.0
2007-11-14 15:30:00,40.47,40.58,40.34,40.56,608000.0,26.3655,26.4371,26.2808,26.4241,608000.0
2007-11-14 15:35:00,40.55,40.59,40.32,40.37,552200.0,26.4176,26.4437,26.2678,26.3003,552200.0
2007-11-14 15:40:00,40.37,40.54,40.34,40.51,707800.0,26.3003,26.4111,26.2808,26.3915,707800.0
2007-11-14 15:45:00,40.51,40.52,40.25,40.27,602300.0,26.3915,26.3981,26.2222,26.2352,602300.0
2007-11-14 15:50:00,40.27,40.28,39.98,40.01,919200.0,26.2352,26.2417,26.0463,26.0658,919200.0
2007-11-14 15:55:00,40.0,40.2,39.99,40.07,1264700.0,26.0593,26.1896,26.0528,26.1049,1264700.0
2007-11-15 09:30:00,40.26,40.74,40.0,40.64,612400.0,26.2287,26.5414,26.0593,26.4762,612400.0
2007-11-15 09:35:00,40.64,40.65,40.03,40.13,515200.0,26.4762,26.4827,26.0788,26.144,515200.0
2007-11-15 09:40:00,40.13,40.85,40.12,40.84,394800.0,26.144,26.613,26.1375,26.6065,394800.0
2007-11-15 09:45:00,40.84,40.96,40.6,40.6,550100.0,26.6065,26.6847,26.4502,26.4502,550100.0
2007-11-15 09:50:00,40.6,40.67,40.56,40.59,219400.0,26.4502,26.4958,26.4241,26.4437,219400.0
2007-11-15 09:55:00,40.59,40.89,40.58,40.81,338400.0,26.4437,26.6391,26.4371,26.587,338400.0
2007-11-15 10:00:00,40.81,40.98,40.7,40.78,217900.0,26.587,26.6977,26.5153,26.5674,217900.0
2007-11-15 10:05:00,40.78,40.94,40.69,40.94,288400.0,26.5674,26.6717,26.5088,26.6717,288400.0
2007-11-15 10:10:00,40.95,41.17,40.9,40.92,881000.0,26.6782,26.8215,26.6456,26.6586,881000.0
2007-11-15 10:15:00,40.94,41.01,40.9,41.0,253500.0,26.6717,26.7173,26.6456,26.7108,253500.0
2007-11-15 10:20:00,41.0,41.04,40.97,40.98,356500.0,26.7108,26.7368,26.6912,26.6977,356500.0
2007-11-15 10:25:00,40.97,41.0,40.88,40.91,209700.0,26.6912,26.7108,26.6326,26.6521,209700.0
2007-11-15 10:30:00,40.91,40.92,40.69,40.87,475300.0,26.6521,26.6586,26.5088,26.6261,475300.0
2007-11-15 10:35:00,40.87,41.04,40.87,41.02,370200.0,26.6261,26.7368,26.6261,26.7238,370200.0
2007-11-15 10:40:00,41.03,41.85,40.85,41.03,370700.0,26.7303,27.2645,26.613,26.7303,370700.0
2007-11-15 10:45:00,41.02,41.12,40.95,41.03,315100.0,26.7238,26.7889,26.6782,26.7303,315100.0
2007-11-15 10:50:00,41.04,41.19,41.0,41.11,300100.0,26.7368,26.8345,26.7108,26.7824,300100.0
2007-11-15 10:55:00,41.11,41.14,41.06,41.09,354100.0,26.7824,26.802,26.7499,26.7694,354100.0
2007-11-15 11:00:00,41.09,41.25,41.07,41.24,470800.0,26.7694,26.8736,26.7564,26.8671,470800.0
2007-11-15 11:05:00,41.23,41.34,41.16,41.27,443000.0,26.8606,26.9323,26.815,26.8867,443000.0
2007-11-15 11:10:00,41.28,41.33,41.24,41.24,168500.0,26.8932,26.9258,26.8671,26.8671,168500.0
2007-11-15 11:15:00,41.25,41.4,41.23,41.29,269300.0,26.8736,26.9714,26.8606,26.8997,269300.0
2007-11-15 11:20:00,41.29,41.31,41.17,41.28,408100.0,26.8997,26.9127,26.8215,26.8932,408100.0
2007-11-15 11:25:00,41.29,41.29,41.1,41.18,438000.0,26.8997,26.8997,26.7759,26.828,438000.0
2007-11-15 11:30:00,41.19,41.19,40.99,41.04,278300.0,26.8345,26.8345,26.7042,26.7368,278300.0
2007-11-15 11:35:00,41.04,41.21,41.03,41.05,166700.0,26.7368,26.8476,26.7303,26.7433,166700.0
2007-11-15 11:40:00,41.05,41.06,41.0,41.01,246100.0,26.7433,26.7499,26.7108,26.7173,246100.0
2007-11-15 11:45:00,41.02,41.15,41.02,41.08,232100.0,26.7238,26.8085,26.7238,26.7629,232100.0
2007-11-15 11:50:00,41.08,41.13,41.06,41.07,148300.0,26.7629,26.7955,26.7499,26.7564,148300.0
2007-11-15 11:55:00,41.07,41.15,41.03,41.09,237900.0,26.7564,26.8085,26.7303,26.7694,237900.0
2007-11-15 12:00:00,41.1,41.26,41.06,41.12,343500.0,26.7759,26.8801,26.7499,26.7889,343500.0
2007-11-15 12:05:00,41.12,41.21,41.12,41.17,127700.0,26.7889,26.8476,26.7889,26.8215,127700.0
2007-11-15 12:10:00,41.18,41.26,41.07,41.09,275600.0,26.828,26.8801,26.7564,26.7694,275600.0
2007-11-15 12:15:00,41.09,41.11,41.03,41.03,227400.0,26.7694,26.7824,26.7303,26.7303,227400.0
2007-11-15 12:20:00,41.03,41.09,40.98,41.04,344500.0,26.7303,26.7694,26.6977,26.7368,344500.0
2007-11-15 12:25:00,41.05,41.06,40.95,40.98,235800.0,26.7433,26.7499,26.6782,26.6977,235800.0
2007-11-15 12:30:00,40.98,41.03,40.95,40.98,231500.0,26.6977,26.7303,26.6782,26.6977,231500.0
2007-11-15 12:35:00,40.99,41.06,40.97,41.02,192000.0,26.7042,26.7499,26.6912,26.7238,192000.0
2007-11-15 12:40:00,41.03,41.03,40.9,40.9,139600.0,26.7303,26.7303,26.6456,26.6456,139600.0
2007-11-15 12:45:00,40.9,41.05,40.9,41.04,187500.0,26.6456,26.7433,26.6456,26.7368,187500.0
2007-11-15 12:50:00,41.04,41.05,40.95,40.99,256800.0,26.7368,26.7433,26.6782,26.7042,256800.0
2007-11-15 12:55:00,40.99,41.06,40.97,40.98,158900.0,26.7042,26.7499,26.6912,26.6977,158900.0
2007-11-15 13:00:00,40.98,40.98,40.84,40.94,198300.0,26.6977,26.6977,26.6065,26.6717,198300.0
2007-11-15 13:05:00,40.94,40.98,40.87,40.97,130500.0,26.6717,26.6977,26.6261,26.6912,130500.0
2007-11-15 13:10:00,40.98,41.06,40.95,41.01,129000.0,26.6977,26.7499,26.6782,26.7173,129000.0
2007-11-15 13:15:00,41.0,41.05,40.98,41.01,111300.0,26.7108,26.7433,26.6977,26.7173,111300.0
2007-11-15 13:20:00,41.01,41.01,40.83,41.0,280600.0,26.7173,26.7173,26.6,26.7108,280600.0
2007-11-15 13:25:00,40.99,41.01,40.95,40.99,133300.0,26.7042,26.7173,26.6782,26.7042,133300.0
2007-11-15 13:30:00,41.0,41.18,40.99,41.07,138800.0,26.7108,26.828,26.7042,26.7564,138800.0
2007-11-15 13:35:00,41.07,41.09,40.99,41.0,105000.0,26.7564,26.7694,26.7042,26.7108,105000.0
2007-11-15 13:40:00,41.0,41.03,40.95,40.99,91100.0,26.7108,26.7303,26.6782,26.7042,91100.0
2007-11-15 13:45:00,41.0,41.0,40.94,40.96,107000.0,26.7108,26.7108,26.6717,26.6847,107000.0
2007-11-15 13:50:00,40.96,40.99,40.94,40.95,143400.0,26.6847,26.7042,26.6717,26.6782,143400.0
2007-11-15 13:55:00,40.95,40.96,40.79,40.82,311400.0,26.6782,26.6847,26.574,26.5935,311400.0
2007-11-15 14:00:00,40.82,40.87,40.75,40.82,280300.0,26.5935,26.6261,26.5479,26.5935,280300.0
2007-11-15 14:05:00,40.83,40.84,40.77,40.81,177200.0,26.6,26.6065,26.5609,26.587,177200.0
2007-11-15 14:10:00,40.82,40.85,40.8,40.84,142300.0,26.5935,26.613,26.5805,26.6065,142300.0
2007-11-15 14:15:00,40.84,40.86,40.8,40.83,144000.0,26.6065,26.6196,26.5805,26.6,144000.0
2007-11-15 14:20:00,40.84,40.92,40.81,40.85,151300.0,26.6065,26.6586,26.587,26.613,151300.0
2007-11-15 14:25:00,40.86,40.96,40.85,40.91,140500.0,26.6196,26.6847,26.613,26.6521,140500.0
2007-11-15 14:30:00,40.92,40.98,40.89,40.93,108900.0,26.6586,26.6977,26.6391,26.6652,108900.0
2007-11-15 14:35:00,40.92,40.93,40.86,40.89,101900.0,26.6586,26.6652,26.6196,26.6391,101900.0
2007-11-15 14:40:00,40.9,40.94,40.89,40.91,191700.0,26.6456,26.6717,26.6391,26.6521,191700.0
2007-11-15 14:45:00,40.91,40.96,40.9,40.94,214600.0,26.6521,26.6847,26.6456,26.6717,214600.0
2007-11-15 14:50:00,40.94,40.94,40.8,40.8,347500.0,26.6717,26.6717,26.5805,26.5805,347500.0
2007-11-15 14:55:00,40.81,40.87,40.66,40.67,490100.0,26.587,26.6261,26.4893,26.4958,490100.0
2007-11-15 15:00:00,40.67,40.79,40.67,40.76,334100.0,26.4958,26.574,26.4958,26.5544,334100.0
2007-11-15 15:05:00,40.77,40.81,40.73,40.76,304100.0,26.5609,26.587,26.5349,26.5544,304100.0
2007-11-15 15:10:00,40.76,40.79,40.71,40.73,196000.0,26.5544,26.574,26.5218,26.5349,196000.0
2007-11-15 15:15:00,40.74,40.9,40.72,40.87,273500.0,26.5414,26.6456,26.5283,26.6261,273500.0
2007-11-15 15:20:00,40.88,40.93,40.83,40.9,209900.0,26.6326,26.6652,26.6,26.6456,209900.0
2007-11-15 15:25:00,40.91,41.0,40.8,40.86,288700.0,26.6521,26.7108,26.5805,26.6196,288700.0
2007-11-15 15:30:00,40.86,40.87,40.7,40.74,543000.0,26.6196,26.6261,26.5153,26.5414,543000.0
2007-11-15 15:35:00,40.7,40.74,40.59,40.6,518700.0,26.5153,26.5414,26.4437,26.4502,518700.0
2007-11-15 15:40:00,40.59,40.83,40.55,40.83,393000.0,26.4437,26.6,26.4176,26.6,393000.0
2007-11-15 15:45:00,40.83,41.02,40.82,40.87,588900.0,26.6,26.7238,26.5935,26.6261,588900.0
2007-11-15 15:50:00,40.87,40.93,40.73,40.85,702700.0,26.6261,26.6652,26.5349,26.613,702700.0
2007-11-15 15:55:00,40.85,40.88,40.81,40.81,744700.0,26.613,26.6326,26.587,26.587,744700.0
2007-11-16 09:30:00,41.42,41.49,41.18,41.18,2702800.0,26.9844,27.03,26.828,26.828,2702800.0
2007-11-16 09:35:00,41.19,41.25,40.75,41.1,461900.0,26.8345,26.8736,26.5479,26.7759,461900.0
2007-11-16 09:40:00,41.1,41.3,41.09,41.1,229000.0,26.7759,26.9062,26.7694,26.7759,229000.0
2007-11-16 09:45:00,41.1,41.26,40.99,41.03,325300.0,26.7759,26.8801,26.7042,26.7303,325300.0
2007-11-16 09:50:00,41.04,41.04,40.63,40.77,389600.0,26.7368,26.7368,26.4697,26.5609,389600.0
2007-11-16 09:55:00,40.77,40.95,40.46,40.47,431700.0,26.5609,26.6782,26.359,26.3655,431700.0
2007-11-16 10:00:00,40.46,40.65,40.42,40.47,281400.0,26.359,26.4827,26.3329,26.3655,281400.0
2007-11-16 10:05:00,40.47,40.64,40.41,40.59,226000.0,26.3655,26.4762,26.3264,26.4437,226000.0
2007-11-16 10:10:00,40.59,40.74,40.55,40.64,210600.0,26.4437,26.5414,26.4176,26.4762,210600.0
2007-11-16 10:15:00,40.64,40.85,40.63,40.84,217400.0,26.4762,26.613,26.4697,26.6065,217400.0
2007-11-16 10:20:00,40.83,40.89,40.74,40.8,249300.0,26.6,26.6391,26.5414,26.5805,249300.0
2007-11-16 10:25:00,40.8,40.81,40.71,40.72,204900.0,26.5805,26.587,26.5218,26.5283,204900.0
2007-11-16 10:30:00,40.72,40.84,40.7,40.76,1464300.0,26.5283,26.6065,26.5153,26.5544,1464300.0
2007-11-16 10:35:00,40.76,40.76,40.63,40.68,249600.0,26.5544,26.5544,26.4697,26.5023,249600.0
2007-11-16 10:40:00,40.68,40.75,40.64,40.7,159000.0,26.5023,26.5479,26.4762,26.5153,159000.0
2007-11-16 10:45:00,40.71,40.75,40.67,40.73,204900.0,26.5218,26.5479,26.4958,26.5349,204900.0
2007-11-16 10:50:00,40.72,40.75,40.65,40.66,133000.0,26.5283,26.5479,26.4827,26.4893,133000.0
2007-11-16 10:55:00,40.65,40.73,40.6,40.64,149100.0,26.4827,26.5349,26.4502,26.4762,149100.0
2007-11-16 11:00:00,40.65,40.94,40.65,40.9,224300.0,26.4827,26.6717,26.4827,26.6456,224300.0
2007-11-16 11:05:00,40.9,41.05,40.83,40.99,223400.0,26.6456,26.7433,26.6,26.7042,223400.0
2007-11-16 11:10:00,40.99,41.03,40.88,40.91,204500.0,26.7042,26.7303,26.6326,26.6521,204500.0
2007-11-16 11:15:00,40.91,41.0,40.9,40.98,103300.0,26.6521,26.7108,26.6456,26.6977,103300.0
2007-11-16 11:20:00,40.98,40.98,40.83,40.86,134700.0,26.6977,26.6977,26.6,26.6196,134700.0
2007-11-16 11:25:00,40.87,40.88,40.78,40.78,185500.0,26.6261,26.6326,26.5674,26.5674,185500.0
2007-11-16 11:30:00,40.78,40.8,40.76,40.79,165700.0,26.5674,26.5805,26.5544,26.574,165700.0
2007-11-16 11:35:00,40.79,40.98,40.78,40.82,185300.0,26.574,26.6977,26.5674,26.5935,185300.0
2007-11-16 11:40:00,40.82,40.96,40.81,40.92,196600.0,26.5935,26.6847,26.587,26.6586,196600.0
2007-11-16 11:45:00,40.92,40.93,40.82,40.83,215100.0,26.6586,26.6652,26.5935,26.6,215100.0
2007-11-16 11:50:00,40.83,40.91,40.81,40.87,197900.0,26.6,26.6521,26.587,26.6261,197900.0
2007-11-16 11:55:00,40.87,40.87,40.78,40.81,144900.0,26.6261,26.6261,26.5674,26.587,144900.0
2007-11-16 12:00:00,40.81,40.85,40.8,40.8,137200.0,26.587,26.613,26.5805,26.5805,137200.0
2007-11-16 12:05:00,40.8,40.93,40.78,40.93,196200.0,26.5805,26.6652,26.5674,26.6652,196200.0
2007-11-16 12:10:00,40.92,40.93,40.74,40.76,158000.0,26.6586,26.6652,26.5414,26.5544,158000.0
2007-11-16 12:15:00,40.76,40.84,40.74,40.8,132400.0,26.5544,26.6065,26.5414,26.5805,132400.0
2007-11-16 12:20:00,40.79,40.8,40.73,40.74,99600.0,26.574,26.5805,26.5349,26.5414,99600.0
2007-11-16 12:25:00,40.74,40.78,40.71,40.71,66500.0,26.5414,26.5674,26.5218,26.5218,66500.0
2007-11-16 12:30:00,40.71,40.73,40.64,40.73,101100.0,26.5218,26.5349,26.4762,26.5349,101100.0
2007-11-16 12:35:00,40.73,40.83,40.72,40.76,108400.0,26.5349,26.6,26.5283,26.5544,108400.0
2007-11-16 12:40:00,40.76,40.78,40.63,40.65,104000.0,26.5544,26.5674,26.4697,26.4827,104000.0
2007-11-16 12:45:00,40.65,40.69,40.57,40.67,124800.0,26.4827,26.5088,26.4306,26.4958,124800.0
2007-11-16 12:50:00,40.68,40.72,40.62,40.7,100200.0,26.5023,26.5283,26.4632,26.5153,100200.0
2007-11-16 12:55:00,40.7,40.7,40.54,40.69,128200.0,26.5153,26.5153,26.4111,26.5088,128200.0
2007-11-16 13:00:00,40.7,40.76,40.68,40.74,101300.0,26.5153,26.5544,26.5023,26.5414,101300.0
2007-11-16 13:05:00,40.74,40.87,40.73,40.85,100400.0,26.5414,26.6261,26.5349,26.613,100400.0
2007-11-16 13:10:00,40.85,40.89,40.8,40.89,100900.0,26.613,26.6391,26.5805,26.6391,100900.0
2007-11-16 13:15:00,40.88,40.91,40.84,40.89,133700.0,26.6326,26.6521,26.6065,26.6391,133700.0
2007-11-16 13:20:00,40.89,40.92,40.87,40.87,70500.0,26.6391,26.6586,26.6261,26.6261,70500.0
2007-11-16 13:25:00,40.87,40.9,40.81,40.88,155400.0,26.6261,26.6456,26.587,26.6326,155400.0
2007-11-16 13:30:00,40.87,40.93,40.85,40.91,168900.0,26.6261,26.6652,26.613,26.6521,168900.0
2007-11-16 13:35:00,40.91,40.94,40.88,40.94,107200.0,26.6521,26.6717,26.6326,26.6717,107200.0
2007-11-16 13:40:00,40.93,40.97,40.88,40.95,212000.0,26.6652,26.6912,26.6326,26.6782,212000.0
2007-11-16 13:45:00,40.95,40.99,40.92,40.94,203600.0,26.6782,26.7042,26.6586,26.6717,203600.0
2007-11-16 13:50:00,40.94,40.94,40.82,40.84,96900.0,26.6717,26.6717,26.5935,26.6065,96900.0
2007-11-16 13:55:00,40.83,40.85,40.81,40.84,196700.0,26.6,26.613,26.587,26.6065,196700.0
2007-11-16 14:00:00,40.85,40.85,40.75,40.82,312600.0,26.613,26.613,26.5479,26.5935,312600.0
2007-11-16 14:05:00,40.82,40.84,40.66,40.7,316200.0,26.5935,26.6065,26.4893,26.5153,316200.0
2007-11-16 14:10:00,40.7,40.79,40.62,40.7,288400.0,26.5153,26.574,26.4632,26.5153,288400.0
2007-11-16 14:15:00,40.7,40.72,40.63,40.7,153700.0,26.5153,26.5283,26.4697,26.5153,153700.0
2007-11-16 14:20:00,40.71,40.76,40.66,40.73,205100.0,26.5218,26.5544,26.4893,26.5349,205100.0
2007-11-16 14:25:00,40.73,40.89,40.7,40.87,269000.0,26.5349,26.6391,26.5153,26.6261,269000.0
2007-11-16 14:30:00,40.88,40.88,40.71,40.72,144100.0,26.6326,26.6326,26.5218,26.5283,144100.0
2007-11-16 14:35:00,40.72,40.73,40.61,40.61,261500.0,26.5283,26.5349,26.4567,26.4567,261500.0
2007-11-16 14:40:00,40.61,40.7,40.59,40.61,128300.0,26.4567,26.5153,26.4437,26.4567,128300.0
2007-11-16 14:45:00,40.61,40.7,40.57,40.64,128100.0,26.4567,26.5153,26.4306,26.4762,128100.0
2007-11-16 14:50:00,40.66,40.67,40.61,40.62,145700.0,26.4893,26.4958,26.4567,26.4632,145700.0
2007-11-16 14:55:00,40.62,40.71,40.59,40.69,157700.0,26.4632,26.5218,26.4437,26.5088,157700.0
2007-11-16 15:00:00,40.69,40.78,40.67,40.72,167600.0,26.5088,26.5674,26.4958,26.5283,167600.0
2007-11-16 15:05:00,40.73,40.76,40.67,40.69,160400.0,26.5349,26.5544,26.4958,26.5088,160400.0
2007-11-16 15:10:00,40.69,40.75,40.62,40.65,125100.0,26.5088,26.5479,26.4632,26.4827,125100.0
2007-11-16 15:15:00,40.66,40.66,40.59,40.61,157900.0,26.4893,26.4893,26.4437,26.4567,157900.0
2007-11-16 15:20:00,40.61,40.63,40.53,40.61,170800.0,26.4567,26.4697,26.4046,26.4567,170800.0
2007-11-16 15:25:00,40.6,40.63,40.57,40.58,194500.0,26.4502,26.4697,26.4306,26.4371,194500.0
2007-11-16 15:30:00,40.59,40.61,40.51,40.54,164100.0,26.4437,26.4567,26.3915,26.4111,164100.0
2007-11-16 15:35:00,40.54,40.57,40.53,40.56,152100.0,26.4111,26.4306,26.4046,26.4241,152100.0
2007-11-16 15:40:00,40.56,40.73,40.56,40.67,276800.0,26.4241,26.5349,26.4241,26.4958,276800.0
2007-11-16 15:45:00,40.68,40.94,40.63,40.91,398700.0,26.5023,26.6717,26.4697,26.6521,398700.0
2007-11-16 15:50:00,40.9,41.28,40.9,41.27,847000.0,26.6456,26.8932,26.6456,26.8867,847000.0
2007-11-16 15:55:00,41.27,41.37,41.23,41.35,1045300.0,26.8867,26.9518,26.8606,26.9388,1045300.0
2007-11-19 09:30:00,41.68,41.79,41.59,41.62,593900.0,27.1538,27.2254,27.0951,27.1147,593900.0
2007-11-19 09:35:00,41.61,41.98,41.61,41.94,502000.0,27.1082,27.3492,27.1082,27.3232,502000.0
2007-11-19 09:40:00,41.94,41.96,41.79,41.94,498400.0,27.3232,27.3362,27.2254,27.3232,498400.0
2007-11-19 09:45:00,41.94,42.2,41.92,42.13,652200.0,27.3232,27.4925,27.3101,27.4469,652200.0
2007-11-19 09:50:00,42.12,42.33,42.11,42.28,617900.0,27.4404,27.5772,27.4339,27.5447,617900.0
2007-11-19 09:55:00,42.29,42.29,42.07,42.08,528100.0,27.5512,27.5512,27.4078,27.4144,528100.0
2007-11-19 10:00:00,42.08,42.1,41.9,41.95,659100.0,27.4144,27.4274,27.2971,27.3297,659100.0
2007-11-19 10:05:00,41.95,42.07,41.94,41.95,367000.0,27.3297,27.4078,27.3232,27.3297,367000.0
2007-11-19 10:10:00,41.94,41.99,41.89,41.94,567500.0,27.3232,27.3557,27.2906,27.3232,567500.0
2007-11-19 10:15:00,41.93,41.96,41.91,41.94,183600.0,27.3166,27.3362,27.3036,27.3232,183600.0
2007-11-19 10:20:00,41.95,42.0,41.92,41.96,186400.0,27.3297,27.3622,27.3101,27.3362,186400.0
2007-11-19 10:25:00,41.96,42.1,41.94,42.1,317800.0,27.3362,27.4274,27.3232,27.4274,317800.0
2007-11-19 10:30:00,42.1,42.1,41.97,42.05,265900.0,27.4274,27.4274,27.3427,27.3948,265900.0
2007-11-19 10:35:00,42.06,42.06,41.97,41.99,210600.0,27.4013,27.4013,27.3427,27.3557,210600.0
2007-11-19 10:40:00,41.99,42.04,41.97,41.98,285400.0,27.3557,27.3883,27.3427,27.3492,285400.0
2007-11-19 10:45:00,42.01,42.04,41.93,42.0,286600.0,27.3688,27.3883,27.3166,27.3622,286600.0
2007-11-19 10:50:00,42.0,42.02,41.84,41.85,270100.0,27.3622,27.3753,27.258,27.2645,270100.0
2007-11-19 10:55:00,41.85,41.85,41.6,41.61,294200.0,27.2645,27.2645,27.1017,27.1082,294200.0
2007-11-19 11:00:00,41.61,41.73,41.57,41.7,449300.0,27.1082,27.1863,27.0821,27.1668,449300.0
2007-11-19 11:05:00,41.7,41.8,41.58,41.67,370700.0,27.1668,27.2319,27.0886,27.1473,370700.0
2007-11-19 11:10:00,41.67,41.68,41.6,41.65,230700.0,27.1473,27.1538,27.1017,27.1342,230700.0
2007-11-19 11:15:00,41.65,41.68,41.63,41.67,259700.0,27.1342,27.1538,27.1212,27.1473,259700.0
2007-11-19 11:20:00,41.68,41.79,41.67,41.77,569800.0,27.1538,27.2254,27.1473,27.2124,569800.0
2007-11-19 11:25:00,41.78,41.89,41.77,41.81,334400.0,27.2189,27.2906,27.2124,27.2385,334400.0
2007-11-19 11:30:00,41.8,41.82,41.75,41.78,113400.0,27.2319,27.245,27.1994,27.2189,113400.0
2007-11-19 11:35:00,41.78,41.97,41.77,41.95,253100.0,27.2189,27.3427,27.2124,27.3297,253100.0
2007-11-19 11:40:00,41.95,42.0,41.9,41.99,179900.0,27.3297,27.3622,27.2971,27.3557,179900.0
2007-11-19 11:45:00,41.99,42.0,41.95,41.97,131600.0,27.3557,27.3622,27.3297,27.3427,131600.0
2007-11-19 11:50:00,41.96,42.0,41.95,41.95,146000.0,27.3362,27.3622,27.3297,27.3297,146000.0
2007-11-19 11:55:00,41.95,41.97,41.83,41.95,232400.0,27.3297,27.3427,27.2515,27.3297,232400.0
2007-11-19 12:00:00,41.95,42.05,41.87,41.98,296800.0,27.3297,27.3948,27.2776,27.3492,296800.0
2007-11-19 12:05:00,41.98,42.0,41.92,41.95,245800.0,27.3492,27.3622,27.3101,27.3297,245800.0
2007-11-19 12:10:00,41.96,41.97,41.92,41.93,141900.0,27.3362,27.3427,27.3101,27.3166,141900.0
2007-11-19 12:15:00,41.93,41.97,41.9,41.92,218900.0,27.3166,27.3427,27.2971,27.3101,218900.0
2007-11-19 12:20:00,41.91,41.94,41.87,41.91,186100.0,27.3036,27.3232,27.2776,27.3036,186100.0
2007-11-19 12:25:00,41.91,41.94,41.9,41.93,93400.0,27.3036,27.3232,27.2971,27.3166,93400.0
2007-11-19 12:30:00,41.93,41.94,41.85,41.9,171000.0,27.3166,27.3232,27.2645,27.2971,171000.0
2007-11-19 12:35:00,41.89,41.91,41.84,41.86,147100.0,27.2906,27.3036,27.258,27.271,147100.0
2007-11-19 12:40:00,41.85,41.95,41.85,41.88,170800.0,27.2645,27.3297,27.2645,27.2841,170800.0
2007-11-19 12:45:00,41.88,41.88,41.82,41.87,89000.0,27.2841,27.2841,27.245,27.2776,89000.0
2007-11-19 12:50:00,41.87,41.87,41.73,41.77,143100.0,27.2776,27.2776,27.1863,27.2124,143100.0
2007-11-19 12:55:00,41.77,41.85,41.7,41.77,165900.0,27.2124,27.2645,27.1668,27.2124,165900.0
2007-11-19 13:00:00,41.77,41.87,41.75,41.75,127700.0,27.2124,27.2776,27.1994,27.1994,127700.0
2007-11-19 13:05:00,41.76,41.81,41.71,41.75,178800.0,27.2059,27.2385,27.1733,27.1994,178800.0
2007-11-19 13:10:00,41.75,41.8,41.68,41.8,181500.0,27.1994,27.2319,27.1538,27.2319,181500.0
2007-11-19 13:15:00,41.8,41.81,41.74,41.75,134900.0,27.2319,27.2385,27.1929,27.1994,134900.0
2007-11-19 13:20:00,41.75,41.81,41.73,41.8,250000.0,27.1994,27.2385,27.1863,27.2319,250000.0
2007-11-19 13:25:00,41.79,41.94,41.79,41.94,216100.0,27.2254,27.3232,27.2254,27.3232,216100.0
2007-11-19 13:30:00,41.94,41.99,41.89,41.91,153700.0,27.3232,27.3557,27.2906,27.3036,153700.0
2007-11-19 13:35:00,41.9,41.94,41.85,41.89,138200.0,27.2971,27.3232,27.2645,27.2906,138200.0
2007-11-19 13:40:00,41.89,41.89,41.74,41.74,135100.0,27.2906,27.2906,27.1929,27.1929,135100.0
2007-11-19 13:45:00,41.75,41.8,41.74,41.77,111300.0,27.1994,27.2319,27.1929,27.2124,111300.0
2007-11-19 13:50:00,41.76,41.8,41.67,41.7,160200.0,27.2059,27.2319,27.1473,27.1668,160200.0
2007-11-19 13:55:00,41.7,41.72,41.64,41.69,224300.0,27.1668,27.1798,27.1277,27.1603,224300.0
2007-11-19 14:00:00,41.69,41.79,41.65,41.76,250800.0,27.1603,27.2254,27.1342,27.2059,250800.0
2007-11-19 14:05:00,41.76,41.76,41.68,41.7,265000.0,27.2059,27.2059,27.1538,27.1668,265000.0
2007-11-19 14:10:00,41.71,41.77,41.69,41.77,207300.0,27.1733,27.2124,27.1603,27.2124,207300.0
2007-11-19 14:15:00,41.75,41.86,41.72,41.85,225200.0,27.1994,27.271,27.1798,27.2645,225200.0
2007-11-19 14:20:00,41.85,42.0,41.85,41.96,246200.0,27.2645,27.3622,27.2645,27.3362,246200.0
2007-11-19 14:25:00,41.96,42.0,41.92,41.99,288100.0,27.3362,27.3622,27.3101,27.3557,288100.0
2007-11-19 14:30:00,42.0,42.01,41.91,41.93,272400.0,27.3622,27.3688,27.3036,27.3166,272400.0
2007-11-19 14:35:00,41.94,42.03,41.94,42.0,156500.0,27.3232,27.3818,27.3232,27.3622,156500.0
2007-11-19 14:40:00,42.0,42.2,42.0,42.11,285800.0,27.3622,27.4925,27.3622,27.4339,285800.0
2007-11-19 14:45:00,42.11,42.11,41.98,41.99,234400.0,27.4339,27.4339,27.3492,27.3557,234400.0
2007-11-19 14:50:00,41.99,42.0,41.9,41.91,167000.0,27.3557,27.3622,27.2971,27.3036,167000.0
2007-11-19 14:55:00,41.91,41.92,41.85,41.86,177300.0,27.3036,27.3101,27.2645,27.271,177300.0
2007-11-19 15:00:00,41.86,41.86,41.72,41.74,240700.0,27.271,27.271,27.1798,27.1929,240700.0
2007-11-19 15:05:00,41.74,41.93,41.74,41.91,370600.0,27.1929,27.3166,27.1929,27.3036,370600.0
2007-11-19 15:10:00,41.91,41.93,41.85,41.9,337900.0,27.3036,27.3166,27.2645,27.2971,337900.0
2007-11-19 15:15:00,41.91,41.94,41.8,41.84,651900.0,27.3036,27.3232,27.2319,27.258,651900.0
2007-11-19 15:20:00,41.84,42.0,41.83,41.96,336000.0,27.258,27.3622,27.2515,27.3362,336000.0
2007-11-19 15:25:00,41.96,42.0,41.92,41.96,399000.0,27.3362,27.3622,27.3101,27.3362,399000.0
2007-11-19 15:30:00,41.96,42.0,41.93,41.96,415500.0,27.3362,27.3622,27.3166,27.3362,415500.0
2007-11-19 15:35:00,41.96,41.99,41.95,41.97,365000.0,27.3362,27.3557,27.3297,27.3427,365000.0
2007-11-19 15:40:00,41.97,41.97,41.81,41.84,627400.0,27.3427,27.3427,27.2385,27.258,627400.0
2007-11-19 15:45:00,41.84,41.9,41.74,41.81,468500.0,27.258,27.2971,27.1929,27.2385,468500.0
2007-11-19 15:50:00,41.81,41.84,41.72,41.8,583800.0,27.2385,27.258,27.1798,27.2319,583800.0
2007-11-19 15:55:00,41.8,41.86,41.71,41.75,771200.0,27.2319,27.271,27.1733,27.1994,771200.0
2007-11-20 09:30:00,41.76,41.86,41.61,41.74,326400.0,27.2059,27.271,27.1082,27.1929,326400.0
2007-11-20 09:35:00,41.77,41.77,41.52,41.62,230800.0,27.2124,27.2124,27.0495,27.1147,230800.0
2007-11-20 09:40:00,41.62,41.65,41.17,41.3,334800.0,27.1147,27.1342,26.8215,26.9062,334800.0
2007-11-20 09:45:00,41.3,41.42,41.16,41.17,302400.0,26.9062,26.9844,26.815,26.8215,302400.0
2007-11-20 09:50:00,41.18,41.57,41.18,41.52,455500.0,26.828,27.0821,26.828,27.0495,455500.0
2007-11-20 09:55:00,41.52,41.79,41.42,41.46,319700.0,27.0495,27.2254,26.9844,27.0104,319700.0
2007-11-20 10:00:00,41.46,41.55,41.38,41.49,241800.0,27.0104,27.0691,26.9583,27.03,241800.0
2007-11-20 10:05:00,41.49,41.66,41.46,41.61,182300.0,27.03,27.1407,27.0104,27.1082,182300.0
2007-11-20 10:10:00,41.59,41.59,41.5,41.52,158900.0,27.0951,27.0951,27.0365,27.0495,158900.0
2007-11-20 10:15:00,41.53,41.6,41.5,41.6,279400.0,27.056,27.1017,27.0365,27.1017,279400.0
2007-11-20 10:20:00,41.6,41.64,41.48,41.51,165100.0,27.1017,27.1277,27.0235,27.043,165100.0
2007-11-20 10:25:00,41.51,41.71,41.5,41.67,145000.0,27.043,27.1733,27.0365,27.1473,145000.0
2007-11-20 10:30:00,41.68,41.97,41.61,41.97,224500.0,27.1538,27.3427,27.1082,27.3427,224500.0
2007-11-20 10:35:00,41.96,42.0,41.91,41.92,308800.0,27.3362,27.3622,27.3036,27.3101,308800.0
2007-11-20 10:40:00,41.92,42.01,41.91,42.0,287000.0,27.3101,27.3688,27.3036,27.3622,287000.0
2007-11-20 10:45:00,42.01,42.18,42.0,42.1,250400.0,27.3688,27.4795,27.3622,27.4274,250400.0
2007-11-20 10:50:00,42.1,42.12,41.96,41.98,232100.0,27.4274,27.4404,27.3362,27.3492,232100.0
2007-11-20 10:55:00,41.97,41.98,41.92,41.96,126000.0,27.3427,27.3492,27.3101,27.3362,126000.0
2007-11-20 11:00:00,41.96,42.01,41.88,42.0,173700.0,27.3362,27.3688,27.2841,27.3622,173700.0
2007-11-20 11:05:00,42.0,42.02,41.89,41.94,273900.0,27.3622,27.3753,27.2906,27.3232,273900.0
2007-11-20 11:10:00,41.94,41.94,41.77,41.78,128100.0,27.3232,27.3232,27.2124,27.2189,128100.0
2007-11-20 11:15:00,41.78,42.02,41.67,42.0,665100.0,27.2189,27.3753,27.1473,27.3622,665100.0
2007-11-20 11:20:00,42.0,42.0,41.82,41.91,154600.0,27.3622,27.3622,27.245,27.3036,154600.0
2007-11-20 11:25:00,41.92,41.97,41.85,41.93,90700.0,27.3101,27.3427,27.2645,27.3166,90700.0
2007-11-20 11:30:00,41.93,41.99,41.88,41.91,108000.0,27.3166,27.3557,27.2841,27.3036,108000.0
2007-11-20 11:35:00,41.9,41.95,41.89,41.91,83400.0,27.2971,27.3297,27.2906,27.3036,83400.0
2007-11-20 11:40:00,41.9,41.94,41.86,41.88,252300.0,27.2971,27.3232,27.271,27.2841,252300.0
2007-11-20 11:45:00,41.89,41.91,41.83,41.89,158200.0,27.2906,27.3036,27.2515,27.2906,158200.0
2007-11-20 11:50:00,41.89,41.94,41.83,41.85,175200.0,27.2906,27.3232,27.2515,27.2645,175200.0
2007-11-20 11:55:00,41.85,41.85,41.72,41.73,293000.0,27.2645,27.2645,27.1798,27.1863,293000.0
2007-11-20 12:00:00,41.74,41.81,41.71,41.71,113100.0,27.1929,27.2385,27.1733,27.1733,113100.0
2007-11-20 12:05:00,41.71,41.75,41.69,41.7,145800.0,27.1733,27.1994,27.1603,27.1668,145800.0
2007-11-20 12:10:00,41.7,41.75,41.59,41.71,177300.0,27.1668,27.1994,27.0951,27.1733,177300.0
2007-11-20 12:15:00,41.71,41.79,41.69,41.75,194900.0,27.1733,27.2254,27.1603,27.1994,194900.0
2007-11-20 12:20:00,41.75,41.79,41.72,41.75,174000.0,27.1994,27.2254,27.1798,27.1994,174000.0
2007-11-20 12:25:00,41.76,41.76,41.56,41.56,176000.0,27.2059,27.2059,27.0756,27.0756,176000.0
2007-11-20 12:30:00,41.56,41.56,41.42,41.46,334500.0,27.0756,27.0756,26.9844,27.0104,334500.0
2007-11-20 12:35:00,41.45,41.49,41.42,41.43,137400.0,27.0039,27.03,26.9844,26.9909,137400.0
2007-11-20 12:40:00,41.43,41.43,41.27,41.31,231200.0,26.9909,26.9909,26.8867,26.9127,231200.0
2007-11-20 12:45:00,41.3,41.51,41.27,41.47,168400.0,26.9062,27.043,26.8867,27.017,168400.0
2007-11-20 12:50:00,41.47,41.55,41.44,41.49,94000.0,27.017,27.0691,26.9974,27.03,94000.0
2007-11-20 12:55:00,41.5,41.53,41.4,41.43,109000.0,27.0365,27.056,26.9714,26.9909,109000.0
2007-11-20 13:00:00,41.42,41.43,41.23,41.24,153600.0,26.9844,26.9909,26.8606,26.8671,153600.0
2007-11-20 13:05:00,41.23,41.28,41.01,41.1,237300.0,26.8606,26.8932,26.7173,26.7759,237300.0
2007-11-20 13:10:00,41.1,41.1,40.93,40.93,211300.0,26.7759,26.7759,26.6652,26.6652,211300.0
2007-11-20 13:15:00,40.94,41.09,40.93,41.09,286200.0,26.6717,26.7694,26.6652,26.7694,286200.0
2007-11-20 13:20:00,41.09,41.18,41.03,41.15,146500.0,26.7694,26.828,26.7303,26.8085,146500.0
2007-11-20 13:25:00,41.14,41.15,40.86,40.9,203500.0,26.802,26.8085,26.6196,26.6456,203500.0
2007-11-20 13:30:00,40.9,41.05,40.89,41.02,219500.0,26.6456,26.7433,26.6391,26.7238,219500.0
2007-11-20 13:35:00,41.02,41.26,41.01,41.17,272600.0,26.7238,26.8801,26.7173,26.8215,272600.0
2007-11-20 13:40:00,41.16,41.3,41.16,41.21,149600.0,26.815,26.9062,26.815,26.8476,149600.0
2007-11-20 13:45:00,41.2,41.44,41.19,41.39,163600.0,26.8411,26.9974,26.8345,26.9648,163600.0
2007-11-20 13:50:00,41.4,41.44,41.29,41.38,183500.0,26.9714,26.9974,26.8997,26.9583,183500.0
2007-11-20 13:55:00,41.38,41.48,41.36,41.4,157600.0,26.9583,27.0235,26.9453,26.9714,157600.0
2007-11-20 14:00:00,41.41,41.58,41.27,41.38,416500.0,26.9779,27.0886,26.8867,26.9583,416500.0
2007-11-20 14:05:00,41.37,41.38,41.01,41.06,387700.0,26.9518,26.9583,26.7173,26.7499,387700.0
2007-11-20 14:10:00,41.06,41.24,41.03,41.15,280000.0,26.7499,26.8671,26.7303,26.8085,280000.0
2007-11-20 14:15:00,41.13,41.21,41.06,41.14,215100.0,26.7955,26.8476,26.7499,26.802,215100.0
2007-11-20 14:20:00,41.14,41.15,40.93,40.99,210400.0,26.802,26.8085,26.6652,26.7042,210400.0
2007-11-20 14:25:00,40.99,40.99,40.49,40.53,404100.0,26.7042,26.7042,26.3785,26.4046,404100.0
2007-11-20 14:30:00,40.53,40.59,40.25,40.43,613400.0,26.4046,26.4437,26.2222,26.3394,613400.0
2007-11-20 14:35:00,40.43,40.6,40.34,40.57,501700.0,26.3394,26.4502,26.2808,26.4306,501700.0
2007-11-20 14:40:00,40.6,40.67,40.46,40.62,273600.0,26.4502,26.4958,26.359,26.4632,273600.0
2007-11-20 14:45:00,40.63,40.75,40.62,40.7,212800.0,26.4697,26.5479,26.4632,26.5153,212800.0
2007-11-20 14:50:00,40.7,40.83,40.68,40.7,190900.0,26.5153,26.6,26.5023,26.5153,190900.0
2007-11-20 14:55:00,40.69,40.7,40.63,40.65,149700.0,26.5088,26.5153,26.4697,26.4827,149700.0
2007-11-20 15:00:00,40.65,40.7,40.58,40.65,312900.0,26.4827,26.5153,26.4371,26.4827,312900.0
2007-11-20 15:05:00,40.66,40.68,40.56,40.61,266400.0,26.4893,26.5023,26.4241,26.4567,266400.0
2007-11-20 15:10:00,40.61,40.85,40.59,40.81,249800.0,26.4567,26.613,26.4437,26.587,249800.0
2007-11-20 15:15:00,40.81,40.81,40.63,40.63,198600.0,26.587,26.587,26.4697,26.4697,198600.0
2007-11-20 15:20:00,40.62,40.85,40.62,40.85,218900.0,26.4632,26.613,26.4632,26.613,218900.0
2007-11-20 15:25:00,40.85,40.92,40.79,40.85,318800.0,26.613,26.6586,26.574,26.613,318800.0
2007-11-20 15:30:00,40.85,41.16,40.85,41.1,344100.0,26.613,26.815,26.613,26.7759,344100.0
2007-11-20 15:35:00,41.1,41.27,41.09,41.2,370000.0,26.7759,26.8867,26.7694,26.8411,370000.0
2007-11-20 15:40:00,41.2,41.34,41.18,41.24,454600.0,26.8411,26.9323,26.828,26.8671,454600.0
2007-11-20 15:45:00,41.23,41.24,41.09,41.18,473900.0,26.8606,26.8671,26.7694,26.828,473900.0
2007-11-20 15:50:00,41.17,41.27,41.15,41.17,476500.0,26.8215,26.8867,26.8085,26.8215,476500.0
2007-11-20 15:55:00,41.17,41.35,41.16,41.34,897200.0,26.8215,26.9388,26.815,26.9323,897200.0
2007-11-21 09:30:00,41.21,41.35,40.94,41.35,304800.0,26.8476,26.9388,26.6717,26.9388,304800.0
2007-11-21 09:35:00,41.35,41.55,41.21,41.43,177900.0,26.9388,27.0691,26.8476,26.9909,177900.0
2007-11-21 09:40:00,41.43,41.55,41.4,41.44,201700.0,26.9909,27.0691,26.9714,26.9974,201700.0
2007-11-21 09:45:00,41.45,41.51,41.27,41.37,293900.0,27.0039,27.043,26.8867,26.9518,293900.0
2007-11-21 09:50:00,41.37,41.6,41.33,41.43,597000.0,26.9518,27.1017,26.9258,26.9909,597000.0
2007-11-21 09:55:00,41.43,41.64,41.42,41.6,280600.0,26.9909,27.1277,26.9844,27.1017,280600.0
2007-11-21 10:00:00,41.6,41.63,41.41,41.43,485000.0,27.1017,27.1212,26.9779,26.9909,485000.0
2007-11-21 10:05:00,41.43,41.45,41.18,41.32,248700.0,26.9909,27.0039,26.828,26.9192,248700.0
2007-11-21 10:10:00,41.31,41.32,41.17,41.18,191200.0,26.9127,26.9192,26.8215,26.828,191200.0
2007-11-21 10:15:00,41.19,41.27,41.1,41.17,221800.0,26.8345,26.8867,26.7759,26.8215,221800.0
2007-11-21 10:20:00,41.18,41.19,41.03,41.08,155600.0,26.828,26.8345,26.7303,26.7629,155600.0
2007-11-21 10:25:00,41.09,41.12,40.99,41.0,202400.0,26.7694,26.7889,26.7042,26.7108,202400.0
2007-11-21 10:30:00,41.0,41.04,40.72,40.72,260300.0,26.7108,26.7368,26.5283,26.5283,260300.0
2007-11-21 10:35:00,40.72,40.86,40.67,40.79,312300.0,26.5283,26.6196,26.4958,26.574,312300.0
2007-11-21 10:40:00,40.79,40.79,40.56,40.56,178400.0,26.574,26.574,26.4241,26.4241,178400.0
2007-11-21 10:45:00,40.56,40.72,40.52,40.59,160500.0,26.4241,26.5283,26.3981,26.4437,160500.0
2007-11-21 10:50:00,40.59,40.61,40.5,40.5,260800.0,26.4437,26.4567,26.385,26.385,260800.0
2007-11-21 10:55:00,40.5,40.59,40.48,40.55,217500.0,26.385,26.4437,26.372,26.4176,217500.0
2007-11-21 11:00:00,40.54,40.55,40.37,40.38,189400.0,26.4111,26.4176,26.3003,26.3068,189400.0
2007-11-21 11:05:00,40.39,40.63,40.34,40.55,271900.0,26.3134,26.4697,26.2808,26.4176,271900.0
2007-11-21 11:10:00,40.55,40.79,40.51,40.74,197100.0,26.4176,26.574,26.3915,26.5414,197100.0
2007-11-21 11:15:00,40.74,40.82,40.66,40.69,102100.0,26.5414,26.5935,26.4893,26.5088,102100.0
2007-11-21 11:20:00,40.69,40.69,40.57,40.63,93300.0,26.5088,26.5088,26.4306,26.4697,93300.0
2007-11-21 11:25:00,40.63,40.82,40.61,40.8,83100.0,26.4697,26.5935,26.4567,26.5805,83100.0
2007-11-21 11:30:00,40.82,40.91,40.72,40.78,179800.0,26.5935,26.6521,26.5283,26.5674,179800.0
2007-11-21 11:35:00,40.78,40.85,40.7,40.72,139300.0,26.5674,26.613,26.5153,26.5283,139300.0
2007-11-21 11:40:00,40.72,40.76,40.68,40.7,90600.0,26.5283,26.5544,26.5023,26.5153,90600.0
2007-11-21 11:45:00,40.69,40.75,40.6,40.75,129000.0,26.5088,26.5479,26.4502,26.5479,129000.0
2007-11-21 11:50:00,40.76,40.76,40.7,40.72,50600.0,26.5544,26.5544,26.5153,26.5283,50600.0
2007-11-21 11:55:00,40.72,40.75,40.53,40.55,91600.0,26.5283,26.5479,26.4046,26.4176,91600.0
2007-11-21 12:00:00,40.57,40.71,40.56,40.66,81700.0,26.4306,26.5218,26.4241,26.4893,81700.0
2007-11-21 12:05:00,40.66,40.7,40.52,40.6,112100.0,26.4893,26.5153,26.3981,26.4502,112100.0
2007-11-21 12:10:00,40.6,40.74,40.55,40.7,86000.0,26.4502,26.5414,26.4176,26.5153,86000.0
2007-11-21 12:15:00,40.7,40.73,40.6,40.7,159000.0,26.5153,26.5349,26.4502,26.5153,159000.0
2007-11-21 12:20:00,40.71,40.73,40.63,40.64,86200.0,26.5218,26.5349,26.4697,26.4762,86200.0
2007-11-21 12:25:00,40.64,40.75,40.64,40.71,86800.0,26.4762,26.5479,26.4762,26.5218,86800.0
2007-11-21 12:30:00,40.72,40.72,40.63,40.64,405500.0,26.5283,26.5283,26.4697,26.4762,405500.0
2007-11-21 12:35:00,40.64,40.9,40.62,40.9,347700.0,26.4762,26.6456,26.4632,26.6456,347700.0
2007-11-21 12:40:00,40.9,40.95,40.75,40.94,196900.0,26.6456,26.6782,26.5479,26.6717,196900.0
2007-11-21 12:45:00,40.93,40.95,40.83,40.94,154400.0,26.6652,26.6782,26.6,26.6717,154400.0
2007-11-21 12:50:00,40.95,40.95,40.77,40.8,128600.0,26.6782,26.6782,26.5609,26.5805,128600.0
2007-11-21 12:55:00,40.8,41.0,40.79,40.98,176500.0,26.5805,26.7108,26.574,26.6977,176500.0
2007-11-21 13:00:00,40.98,41.16,40.95,41.06,194000.0,26.6977,26.815,26.6782,26.7499,194000.0
2007-11-21 13:05:00,41.05,41.12,40.97,41.0,127700.0,26.7433,26.7889,26.6912,26.7108,127700.0
2007-11-21 13:10:00,40.99,41.14,40.9,41.05,297500.0,26.7042,26.802,26.6456,26.7433,297500.0
2007-11-21 13:15:00,41.06,41.06,40.87,40.93,145500.0,26.7499,26.7499,26.6261,26.6652,145500.0
2007-11-21 13:20:00,40.93,41.08,40.9,40.93,177200.0,26.6652,26.7629,26.6456,26.6652,177200.0
2007-11-21 13:25:00,40.94,40.94,40.75,40.8,133400.0,26.6717,26.6717,26.5479,26.5805,133400.0
2007-11-21 13:30:00,40.82,40.9,40.8,40.85,53500.0,26.5935,26.6456,26.5805,26.613,53500.0
2007-11-21 13:35:00,40.85,40.96,40.85,40.85,88400.0,26.613,26.6847,26.613,26.613,88400.0
2007-11-21 13:40:00,40.85,40.91,40.74,40.9,92500.0,26.613,26.6521,26.5414,26.6456,92500.0
2007-11-21 13:45:00,40.9,40.92,40.77,40.88,69900.0,26.6456,26.6586,26.5609,26.6326,69900.0
2007-11-21 13:50:00,40.88,40.94,40.78,40.8,122800.0,26.6326,26.6717,26.5674,26.5805,122800.0
2007-11-21 13:55:00,40.8,40.97,40.8,40.93,106800.0,26.5805,26.6912,26.5805,26.6652,106800.0
2007-11-21 14:00:00,40.93,41.0,40.85,40.97,164100.0,26.6652,26.7108,26.613,26.6912,164100.0
2007-11-21 14:05:00,40.97,40.99,40.84,40.94,183700.0,26.6912,26.7042,26.6065,26.6717,183700.0
2007-11-21 14:10:00,40.95,41.03,40.88,40.97,238900.0,26.6782,26.7303,26.6326,26.6912,238900.0
2007-11-21 14:15:00,40.97,40.99,40.87,40.88,95600.0,26.6912,26.7042,26.6261,26.6326,95600.0
2007-11-21 14:20:00,40.88,40.92,40.81,40.84,105700.0,26.6326,26.6586,26.587,26.6065,105700.0
2007-11-21 14:25:00,40.83,41.0,40.79,40.91,142200.0,26.6,26.7108,26.574,26.6521,142200.0
2007-11-21 14:30:00,40.92,41.09,40.92,41.06,104200.0,26.6586,26.7694,26.6586,26.7499,104200.0
2007-11-21 14:35:00,41.06,41.1,40.89,40.92,164200.0,26.7499,26.7759,26.6391,26.6586,164200.0
2007-11-21 14:40:00,40.9,40.99,40.87,40.92,155300.0,26.6456,26.7042,26.6261,26.6586,155300.0
2007-11-21 14:45:00,40.92,40.95,40.82,40.9,94100.0,26.6586,26.6782,26.5935,26.6456,94100.0
2007-11-21 14:50:00,40.9,41.01,40.9,41.0,131200.0,26.6456,26.7173,26.6456,26.7108,131200.0
2007-11-21 14:55:00,41.01,41.03,40.9,41.03,130500.0,26.7173,26.7303,26.6456,26.7303,130500.0
2007-11-21 15:00:00,41.03,41.17,41.03,41.12,188000.0,26.7303,26.8215,26.7303,26.7889,188000.0
2007-11-21 15:05:00,41.11,41.18,41.0,41.0,202400.0,26.7824,26.828,26.7108,26.7108,202400.0
2007-11-21 15:10:00,40.99,41.0,40.74,40.79,285500.0,26.7042,26.7108,26.5414,26.574,285500.0
2007-11-21 15:15:00,40.79,40.86,40.72,40.75,196900.0,26.574,26.6196,26.5283,26.5479,196900.0
2007-11-21 15:20:00,40.75,40.85,40.7,40.85,225300.0,26.5479,26.613,26.5153,26.613,225300.0
2007-11-21 15:25:00,40.85,40.85,40.72,40.76,188400.0,26.613,26.613,26.5283,26.5544,188400.0
2007-11-21 15:30:00,40.77,40.86,40.74,40.75,245100.0,26.5609,26.6196,26.5414,26.5479,245100.0
2007-11-21 15:35:00,40.75,40.84,40.74,40.81,226100.0,26.5479,26.6065,26.5414,26.587,226100.0
2007-11-21 15:40:00,40.8,40.8,40.64,40.7,178500.0,26.5805,26.5805,26.4762,26.5153,178500.0
2007-11-21 15:45:00,40.7,40.76,40.69,40.75,152500.0,26.5153,26.5544,26.5088,26.5479,152500.0
2007-11-21 15:50:00,40.74,40.76,40.67,40.67,292700.0,26.5414,26.5544,26.4958,26.4958,292700.0
2007-11-21 15:55:00,40.67,40.69,40.43,40.44,750500.0,26.4958,26.5088,26.3394,26.3459,750500.0
2007-11-23 09:30:00,40.2,40.32,40.13,40.2,380300.0,26.1896,26.2678,26.144,26.1896,380300.0
2007-11-23 09:35:00,40.21,40.35,40.17,40.29,213800.0,26.1961,26.2873,26.17,26.2482,213800.0
2007-11-23 09:40:00,40.28,40.38,40.15,40.22,225100.0,26.2417,26.3068,26.157,26.2026,225100.0
2007-11-23 09:45:00,40.23,40.44,40.15,40.42,181500.0,26.2091,26.3459,26.157,26.3329,181500.0
2007-11-23 09:50:00,40.42,40.44,40.25,40.35,146100.0,26.3329,26.3459,26.2222,26.2873,146100.0
2007-11-23 09:55:00,40.36,40.52,40.3,40.49,145300.0,26.2938,26.3981,26.2547,26.3785,145300.0
2007-11-23 10:00:00,40.5,40.56,40.43,40.49,143000.0,26.385,26.4241,26.3394,26.3785,143000.0
2007-11-23 10:05:00,40.51,40.57,40.5,40.52,117600.0,26.3915,26.4306,26.385,26.3981,117600.0
2007-11-23 10:10:00,40.53,40.61,40.5,40.57,61600.0,26.4046,26.4567,26.385,26.4306,61600.0
2007-11-23 10:15:00,40.57,40.65,40.56,40.6,122100.0,26.4306,26.4827,26.4241,26.4502,122100.0
2007-11-23 10:20:00,40.6,40.6,40.33,40.33,185100.0,26.4502,26.4502,26.2743,26.2743,185100.0
2007-11-23 10:25:00,40.33,40.36,40.26,40.27,86100.0,26.2743,26.2938,26.2287,26.2352,86100.0
2007-11-23 10:30:00,40.27,40.33,40.25,40.32,56800.0,26.2352,26.2743,26.2222,26.2678,56800.0
2007-11-23 10:35:00,40.32,40.41,40.3,40.39,66800.0,26.2678,26.3264,26.2547,26.3134,66800.0
2007-11-23 10:40:00,40.39,40.45,40.34,40.36,54000.0,26.3134,26.3524,26.2808,26.2938,54000.0
2007-11-23 10:45:00,40.35,40.41,40.32,40.41,29300.0,26.2873,26.3264,26.2678,26.3264,29300.0
2007-11-23 10:50:00,40.4,40.43,40.4,40.42,21800.0,26.3199,26.3394,26.3199,26.3329,21800.0
2007-11-23 10:55:00,40.43,40.52,40.4,40.47,112900.0,26.3394,26.3981,26.3199,26.3655,112900.0
2007-11-23 11:00:00,40.48,40.56,40.46,40.5,102100.0,26.372,26.4241,26.359,26.385,102100.0
2007-11-23 11:05:00,40.5,40.52,40.47,40.48,72500.0,26.385,26.3981,26.3655,26.372,72500.0
2007-11-23 11:10:00,40.49,40.5,40.45,40.46,79900.0,26.3785,26.385,26.3524,26.359,79900.0
2007-11-23 11:15:00,40.46,40.46,40.44,40.44,42600.0,26.359,26.359,26.3459,26.3459,42600.0
2007-11-23 11:20:00,40.44,40.44,40.3,40.35,111300.0,26.3459,26.3459,26.2547,26.2873,111300.0
2007-11-23 11:25:00,40.35,40.37,40.28,40.29,169000.0,26.2873,26.3003,26.2417,26.2482,169000.0
2007-11-23 11:30:00,40.29,40.32,40.27,40.3,107900.0,26.2482,26.2678,26.2352,26.2547,107900.0
2007-11-23 11:35:00,40.3,40.33,40.29,40.3,76000.0,26.2547,26.2743,26.2482,26.2547,76000.0
2007-11-23 11:40:00,40.3,40.38,40.28,40.35,127400.0,26.2547,26.3068,26.2417,26.2873,127400.0
2007-11-23 11:45:00,40.35,40.37,40.29,40.35,63000.0,26.2873,26.3003,26.2482,26.2873,63000.0
2007-11-23 11:50:00,40.36,40.49,40.36,40.47,54500.0,26.2938,26.3785,26.2938,26.3655,54500.0
2007-11-23 11:55:00,40.47,40.5,40.39,40.41,85700.0,26.3655,26.385,26.3134,26.3264,85700.0
2007-11-23 12:00:00,40.42,40.42,40.31,40.31,84900.0,26.3329,26.3329,26.2612,26.2612,84900.0
2007-11-23 12:05:00,40.32,40.39,40.31,40.39,91100.0,26.2678,26.3134,26.2612,26.3134,91100.0
2007-11-23 12:10:00,40.38,40.53,40.38,40.43,176600.0,26.3068,26.4046,26.3068,26.3394,176600.0
2007-11-23 12:15:00,40.43,40.52,40.42,40.5,136900.0,26.3394,26.3981,26.3329,26.385,136900.0
2007-11-23 12:20:00,40.5,40.54,40.49,40.53,118600.0,26.385,26.4111,26.3785,26.4046,118600.0
2007-11-23 12:25:00,40.54,40.63,40.53,40.61,85700.0,26.4111,26.4697,26.4046,26.4567,85700.0
2007-11-23 12:30:00,40.61,40.69,40.58,40.62,120500.0,26.4567,26.5088,26.4371,26.4632,120500.0
2007-11-23 12:35:00,40.63,40.65,40.56,40.56,163900.0,26.4697,26.4827,26.4241,26.4241,163900.0
2007-11-23 12:40:00,40.57,40.72,40.57,40.68,138800.0,26.4306,26.5283,26.4306,26.5023,138800.0
2007-11-23 12:45:00,40.68,40.69,40.54,40.56,282000.0,26.5023,26.5088,26.4111,26.4241,282000.0
2007-11-23 12:50:00,40.56,40.67,40.43,40.5,392000.0,26.4241,26.4958,26.3394,26.385,392000.0
2007-11-23 12:55:00,40.5,40.56,40.4,40.43,526000.0,26.385,26.4241,26.3199,26.3394,526000.0
2007-11-26 09:30:00,40.4,40.63,39.75,39.85,540900.0,26.3199,26.4697,25.8964,25.9616,540900.0
2007-11-26 09:35:00,39.84,40.21,39.78,40.02,355000.0,25.955,26.1961,25.916,26.0723,355000.0
2007-11-26 09:40:00,40.02,40.24,40.02,40.2,268600.0,26.0723,26.2156,26.0723,26.1896,268600.0
2007-11-26 09:45:00,40.2,40.21,40.05,40.09,254100.0,26.1896,26.1961,26.0919,26.1179,254100.0
2007-11-26 09:50:00,40.09,40.4,40.09,40.13,231200.0,26.1179,26.3199,26.1179,26.144,231200.0
2007-11-26 09:55:00,40.15,40.41,40.15,40.41,240400.0,26.157,26.3264,26.157,26.3264,240400.0
2007-11-26 10:00:00,40.41,40.46,40.19,40.21,226500.0,26.3264,26.359,26.1831,26.1961,226500.0
2007-11-26 10:05:00,40.22,40.26,40.1,40.19,162800.0,26.2026,26.2287,26.1244,26.1831,162800.0
2007-11-26 10:10:00,40.2,40.21,40.06,40.08,226900.0,26.1896,26.1961,26.0984,26.1114,226900.0
2007-11-26 10:15:00,40.09,40.1,40.0,40.02,181500.0,26.1179,26.1244,26.0593,26.0723,181500.0
2007-11-26 10:20:00,40.03,40.16,39.94,40.06,257100.0,26.0788,26.1635,26.0202,26.0984,257100.0
2007-11-26 10:25:00,40.07,40.18,40.02,40.14,196000.0,26.1049,26.1765,26.0723,26.1505,196000.0
2007-11-26 10:30:00,40.14,40.25,40.12,40.22,128200.0,26.1505,26.2222,26.1375,26.2026,128200.0
2007-11-26 10:35:00,40.21,40.29,40.21,40.26,143600.0,26.1961,26.2482,26.1961,26.2287,143600.0
2007-11-26 10:40:00,40.27,40.27,40.1,40.1,147100.0,26.2352,26.2352,26.1244,26.1244,147100.0
2007-11-26 10:45:00,40.1,40.21,40.1,40.2,184300.0,26.1244,26.1961,26.1244,26.1896,184300.0
2007-11-26 10:50:00,40.19,40.2,40.03,40.05,151800.0,26.1831,26.1896,26.0788,26.0919,151800.0
2007-11-26 10:55:00,40.04,40.09,39.95,40.03,184300.0,26.0853,26.1179,26.0267,26.0788,184300.0
2007-11-26 11:00:00,40.03,40.1,39.9,40.09,230100.0,26.0788,26.1244,25.9941,26.1179,230100.0
2007-11-26 11:05:00,40.09,40.1,39.99,40.0,112400.0,26.1179,26.1244,26.0528,26.0593,112400.0
2007-11-26 11:10:00,40.0,40.03,39.84,39.87,193700.0,26.0593,26.0788,25.955,25.9746,193700.0
2007-11-26 11:15:00,39.87,39.89,39.77,39.86,218900.0,25.9746,25.9876,25.9094,25.9681,218900.0
2007-11-26 11:20:00,39.86,39.86,39.77,39.83,176000.0,25.9681,25.9681,25.9094,25.9485,176000.0
2007-11-26 11:25:00,39.83,39.86,39.73,39.75,187400.0,25.9485,25.9681,25.8834,25.8964,187400.0
2007-11-26 11:30:00,39.75,39.8,39.71,39.75,189300.0,25.8964,25.929,25.8704,25.8964,189300.0
2007-11-26 11:35:00,39.76,39.83,39.7,39.76,143500.0,25.9029,25.9485,25.8638,25.9029,143500.0
2007-11-26 11:40:00,39.76,39.81,39.64,39.76,172700.0,25.9029,25.9355,25.8247,25.9029,172700.0
2007-11-26 11:45:00,39.76,39.86,39.73,39.83,147300.0,25.9029,25.9681,25.8834,25.9485,147300.0
2007-11-26 11:50:00,39.84,39.89,39.8,39.8,175600.0,25.955,25.9876,25.929,25.929,175600.0
2007-11-26 11:55:00,39.81,39.85,39.75,39.76,180200.0,25.9355,25.9616,25.8964,25.9029,180200.0
2007-11-26 12:00:00,39.77,39.84,39.75,39.8,166800.0,25.9094,25.955,25.8964,25.929,166800.0
2007-11-26 12:05:00,39.81,39.83,39.76,39.8,128200.0,25.9355,25.9485,25.9029,25.929,128200.0
2007-11-26 12:10:00,39.8,39.93,39.79,39.86,136700.0,25.929,26.0137,25.9225,25.9681,136700.0
2007-11-26 12:15:00,39.87,39.88,39.79,39.82,86500.0,25.9746,25.9811,25.9225,25.942,86500.0
2007-11-26 12:20:00,39.82,39.94,39.78,39.94,79900.0,25.942,26.0202,25.916,26.0202,79900.0
2007-11-26 12:25:00,39.94,40.01,39.89,39.98,164800.0,26.0202,26.0658,25.9876,26.0463,164800.0
2007-11-26 12:30:00,39.98,40.0,39.92,39.95,107100.0,26.0463,26.0593,26.0072,26.0267,107100.0
2007-11-26 12:35:00,39.94,39.99,39.93,39.98,84800.0,26.0202,26.0528,26.0137,26.0463,84800.0
2007-11-26 12:40:00,39.97,40.07,39.95,40.06,112800.0,26.0397,26.1049,26.0267,26.0984,112800.0
2007-11-26 12:45:00,40.05,40.08,39.99,40.03,191800.0,26.0919,26.1114,26.0528,26.0788,191800.0
2007-11-26 12:50:00,40.04,40.09,39.98,39.99,338300.0,26.0853,26.1179,26.0463,26.0528,338300.0
2007-11-26 12:55:00,39.99,40.12,39.98,40.1,140900.0,26.0528,26.1375,26.0463,26.1244,140900.0
2007-11-26 13:00:00,40.1,40.11,40.05,40.1,78500.0,26.1244,26.1309,26.0919,26.1244,78500.0
2007-11-26 13:05:00,40.1,40.12,40.03,40.07,114800.0,26.1244,26.1375,26.0788,26.1049,114800.0
2007-11-26 13:10:00,40.06,40.06,39.96,39.99,120500.0,26.0984,26.0984,26.0332,26.0528,120500.0
2007-11-26 13:15:00,39.99,40.0,39.93,39.96,87200.0,26.0528,26.0593,26.0137,26.0332,87200.0
2007-11-26 13:20:00,39.96,39.98,39.87,39.91,109700.0,26.0332,26.0463,25.9746,26.0006,109700.0
2007-11-26 13:25:00,39.91,39.96,39.88,39.95,90600.0,26.0006,26.0332,25.9811,26.0267,90600.0
2007-11-26 13:30:00,39.96,39.97,39.88,39.92,112600.0,26.0332,26.0397,25.9811,26.0072,112600.0
2007-11-26 13:35:00,39.92,39.98,39.89,39.91,198800.0,26.0072,26.0463,25.9876,26.0006,198800.0
2007-11-26 13:40:00,39.9,39.91,39.83,39.85,122000.0,25.9941,26.0006,25.9485,25.9616,122000.0
2007-11-26 13:45:00,39.85,39.85,39.65,39.72,202800.0,25.9616,25.9616,25.8313,25.8769,202800.0
2007-11-26 13:50:00,39.72,39.76,39.68,39.69,157000.0,25.8769,25.9029,25.8508,25.8573,157000.0
2007-11-26 13:55:00,39.69,39.7,39.62,39.69,190300.0,25.8573,25.8638,25.8117,25.8573,190300.0
2007-11-26 14:00:00,39.68,39.72,39.6,39.71,209000.0,25.8508,25.8769,25.7987,25.8704,209000.0
2007-11-26 14:05:00,39.71,39.72,39.59,39.72,233700.0,25.8704,25.8769,25.7922,25.8769,233700.0
2007-11-26 14:10:00,39.73,39.75,39.65,39.7,334600.0,25.8834,25.8964,25.8313,25.8638,334600.0
2007-11-26 14:15:00,39.71,39.74,39.69,39.73,149600.0,25.8704,25.8899,25.8573,25.8834,149600.0
2007-11-26 14:20:00,39.73,39.77,39.7,39.73,135500.0,25.8834,25.9094,25.8638,25.8834,135500.0
2007-11-26 14:25:00,39.73,39.78,39.72,39.77,114900.0,25.8834,25.916,25.8769,25.9094,114900.0
2007-11-26 14:30:00,39.77,39.91,39.77,39.83,142700.0,25.9094,26.0006,25.9094,25.9485,142700.0
2007-11-26 14:35:00,39.83,39.9,39.8,39.89,87800.0,25.9485,25.9941,25.929,25.9876,87800.0
2007-11-26 14:40:00,39.88,39.89,39.84,39.85,157600.0,25.9811,25.9876,25.955,25.9616,157600.0
2007-11-26 14:45:00,39.86,39.88,39.82,39.82,144000.0,25.9681,25.9811,25.942,25.942,144000.0
2007-11-26 14:50:00,39.82,39.85,39.74,39.77,354100.0,25.942,25.9616,25.8899,25.9094,354100.0
2007-11-26 14:55:00,39.77,39.78,39.71,39.71,104000.0,25.9094,25.916,25.8704,25.8704,104000.0
2007-11-26 15:00:00,39.72,39.75,39.65,39.65,299100.0,25.8769,25.8964,25.8313,25.8313,299100.0
2007-11-26 15:05:00,39.65,39.65,39.54,39.58,243400.0,25.8313,25.8313,25.7596,25.7857,243400.0
2007-11-26 15:10:00,39.59,39.59,39.5,39.55,285500.0,25.7922,25.7922,25.7335,25.7661,285500.0
2007-11-26 15:15:00,39.55,39.59,39.45,39.45,351300.0,25.7661,25.7922,25.701,25.701,351300.0
2007-11-26 15:20:00,39.45,39.49,39.35,39.41,235800.0,25.701,25.727,25.6358,25.6749,235800.0
2007-11-26 15:25:00,39.41,39.44,39.33,39.39,216600.0,25.6749,25.6945,25.6228,25.6619,216600.0
2007-11-26 15:30:00,39.39,39.51,39.39,39.48,165700.0,25.6619,25.7401,25.6619,25.7205,165700.0
2007-11-26 15:35:00,39.49,39.5,39.4,39.48,173800.0,25.727,25.7335,25.6684,25.7205,173800.0
2007-11-26 15:40:00,39.47,39.54,39.38,39.54,272100.0,25.714,25.7596,25.6554,25.7596,272100.0
2007-11-26 15:45:00,39.53,39.54,39.48,39.49,366100.0,25.7531,25.7596,25.7205,25.727,366100.0
2007-11-26 15:50:00,39.49,39.49,39.24,39.25,928700.0,25.727,25.727,25.5642,25.5707,928700.0
2007-11-26 15:55:00,39.25,39.27,39.1,39.18,780700.0,25.5707,25.5837,25.4729,25.5251,780700.0
2007-11-27 09:30:00,39.41,39.5,39.09,39.39,344500.0,25.6749,25.7335,25.4664,25.6619,344500.0
2007-11-27 09:35:00,39.42,39.78,39.3,39.71,297900.0,25.6814,25.916,25.6032,25.8704,297900.0
2007-11-27 09:40:00,39.69,39.71,39.35,39.36,240100.0,25.8573,25.8704,25.6358,25.6423,240100.0
2007-11-27 09:45:00,39.39,39.63,39.3,39.56,233900.0,25.6619,25.8182,25.6032,25.7726,233900.0
2007-11-27 09:50:00,39.55,39.56,39.4,39.44,234100.0,25.7661,25.7726,25.6684,25.6945,234100.0
2007-11-27 09:55:00,39.44,39.5,39.2,39.33,259700.0,25.6945,25.7335,25.5381,25.6228,259700.0
2007-11-27 10:00:00,39.34,39.42,39.22,39.26,241400.0,25.6293,25.6814,25.5511,25.5772,241400.0
2007-11-27 10:05:00,39.25,39.4,39.18,39.32,298800.0,25.5707,25.6684,25.5251,25.6163,298800.0
2007-11-27 10:10:00,39.32,39.45,39.25,39.4,216200.0,25.6163,25.701,25.5707,25.6684,216200.0
2007-11-27 10:15:00,39.4,39.51,39.29,39.5,634200.0,25.6684,25.7401,25.5967,25.7335,634200.0
2007-11-27 10:20:00,39.5,39.56,39.39,39.45,303000.0,25.7335,25.7726,25.6619,25.701,303000.0
2007-11-27 10:25:00,39.45,39.51,39.29,39.43,311800.0,25.701,25.7401,25.5967,25.6879,311800.0
2007-11-27 10:30:00,39.43,39.48,39.3,39.42,301200.0,25.6879,25.7205,25.6032,25.6814,301200.0
2007-11-27 10:35:00,39.43,39.5,39.34,39.45,247200.0,25.6879,25.7335,25.6293,25.701,247200.0
2007-11-27 10:40:00,39.45,39.51,39.38,39.44,180800.0,25.701,25.7401,25.6554,25.6945,180800.0
2007-11-27 10:45:00,39.45,39.6,39.4,39.59,243600.0,25.701,25.7987,25.6684,25.7922,243600.0
2007-11-27 10:50:00,39.6,39.7,39.5,39.5,224900.0,25.7987,25.8638,25.7335,25.7335,224900.0
2007-11-27 10:55:00,39.49,39.68,39.47,39.6,261300.0,25.727,25.8508,25.714,25.7987,261300.0
2007-11-27 11:00:00,39.61,39.62,39.38,39.39,215900.0,25.8052,25.8117,25.6554,25.6619,215900.0
2007-11-27 11:05:00,39.38,39.47,39.38,39.43,533500.0,25.6554,25.714,25.6554,25.6879,533500.0
2007-11-27 11:10:00,39.44,39.59,39.43,39.47,142600.0,25.6945,25.7922,25.6879,25.714,142600.0
2007-11-27 11:15:00,39.48,39.58,39.47,39.58,211900.0,25.7205,25.7857,25.714,25.7857,211900.0
2007-11-27 11:20:00,39.58,39.58,39.48,39.53,117900.0,25.7857,25.7857,25.7205,25.7531,117900.0
2007-11-27 11:25:00,39.53,39.7,39.53,39.65,114400.0,25.7531,25.8638,25.7531,25.8313,114400.0
2007-11-27 11:30:00,39.65,39.73,39.63,39.68,113000.0,25.8313,25.8834,25.8182,25.8508,113000.0
2007-11-27 11:35:00,39.7,39.87,39.7,39.81,135600.0,25.8638,25.9746,25.8638,25.9355,135600.0
2007-11-27 11:40:00,39.8,39.95,39.8,39.92,233800.0,25.929,26.0267,25.929,26.0072,233800.0
2007-11-27 11:45:00,39.92,39.95,39.84,39.86,176700.0,26.0072,26.0267,25.955,25.9681,176700.0
2007-11-27 11:50:00,39.87,39.87,39.78,39.8,136300.0,25.9746,25.9746,25.916,25.929,136300.0
2007-11-27 11:55:00,39.8,39.89,39.8,39.81,47600.0,25.929,25.9876,25.929,25.9355,47600.0
2007-11-27 12:00:00,39.81,39.89,39.81,39.83,51400.0,25.9355,25.9876,25.9355,25.9485,51400.0
2007-11-27 12:05:00,39.83,39.85,39.74,39.83,78500.0,25.9485,25.9616,25.8899,25.9485,78500.0
2007-11-27 12:10:00,39.83,39.83,39.76,39.77,76500.0,25.9485,25.9485,25.9029,25.9094,76500.0
2007-11-27 12:15:00,39.78,39.83,39.75,39.76,82000.0,25.916,25.9485,25.8964,25.9029,82000.0
2007-11-27 12:20:00,39.75,39.8,39.7,39.79,102300.0,25.8964,25.929,25.8638,25.9225,102300.0
2007-11-27 12:25:00,39.79,39.79,39.69,39.75,69500.0,25.9225,25.9225,25.8573,25.8964,69500.0
2007-11-27 12:30:00,39.75,39.92,39.75,39.85,93300.0,25.8964,26.0072,25.8964,25.9616,93300.0
2007-11-27 12:35:00,39.84,39.96,39.83,39.94,82500.0,25.955,26.0332,25.9485,26.0202,82500.0
2007-11-27 12:40:00,39.94,39.96,39.92,39.95,67500.0,26.0202,26.0332,26.0072,26.0267,67500.0
2007-11-27 12:45:00,39.94,40.0,39.92,39.92,72600.0,26.0202,26.0593,26.0072,26.0072,72600.0
2007-11-27 12:50:00,39.91,39.95,39.86,39.94,84600.0,26.0006,26.0267,25.9681,26.0202,84600.0
2007-11-27 12:55:00,39.93,39.94,39.78,39.78,53200.0,26.0137,26.0202,25.916,25.916,53200.0
2007-11-27 13:00:00,39.79,39.81,39.76,39.77,37300.0,25.9225,25.9355,25.9029,25.9094,37300.0
2007-11-27 13:05:00,39.77,39.8,39.72,39.79,75300.0,25.9094,25.929,25.8769,25.9225,75300.0
2007-11-27 13:10:00,39.79,39.8,39.68,39.7,68800.0,25.9225,25.929,25.8508,25.8638,68800.0
2007-11-27 13:15:00,39.69,39.73,39.65,39.67,70600.0,25.8573,25.8834,25.8313,25.8443,70600.0
2007-11-27 13:20:00,39.67,39.77,39.66,39.76,44000.0,25.8443,25.9094,25.8378,25.9029,44000.0
2007-11-27 13:25:00,39.77,39.8,39.75,39.78,52000.0,25.9094,25.929,25.8964,25.916,52000.0
2007-11-27 13:30:00,39.79,39.84,39.74,39.84,62300.0,25.9225,25.955,25.8899,25.955,62300.0
2007-11-27 13:35:00,39.84,39.87,39.78,39.8,126500.0,25.955,25.9746,25.916,25.929,126500.0
2007-11-27 13:40:00,39.79,39.8,39.75,39.77,78200.0,25.9225,25.929,25.8964,25.9094,78200.0
2007-11-27 13:45:00,39.77,39.8,39.77,39.79,65600.0,25.9094,25.929,25.9094,25.9225,65600.0
2007-11-27 13:50:00,39.79,39.79,39.62,39.65,142100.0,25.9225,25.9225,25.8117,25.8313,142100.0
2007-11-27 13:55:00,39.64,39.66,39.6,39.62,91600.0,25.8247,25.8378,25.7987,25.8117,91600.0
2007-11-27 14:00:00,39.61,39.62,39.42,39.44,156800.0,25.8052,25.8117,25.6814,25.6945,156800.0
2007-11-27 14:05:00,39.44,39.57,39.42,39.45,94600.0,25.6945,25.7791,25.6814,25.701,94600.0
2007-11-27 14:10:00,39.44,39.62,39.44,39.57,65800.0,25.6945,25.8117,25.6945,25.7791,65800.0
2007-11-27 14:15:00,39.58,39.64,39.52,39.63,77900.0,25.7857,25.8247,25.7466,25.8182,77900.0
2007-11-27 14:20:00,39.63,39.64,39.5,39.54,112500.0,25.8182,25.8247,25.7335,25.7596,112500.0
2007-11-27 14:25:00,39.54,39.55,39.43,39.43,144500.0,25.7596,25.7661,25.6879,25.6879,144500.0
2007-11-27 14:30:00,39.43,39.52,39.39,39.51,150900.0,25.6879,25.7466,25.6619,25.7401,150900.0
2007-11-27 14:35:00,39.5,39.51,39.25,39.41,227400.0,25.7335,25.7401,25.5707,25.6749,227400.0
2007-11-27 14:40:00,39.41,39.46,39.22,39.28,144300.0,25.6749,25.7075,25.5511,25.5902,144300.0
2007-11-27 14:45:00,39.28,39.39,39.23,39.25,157200.0,25.5902,25.6619,25.5576,25.5707,157200.0
2007-11-27 14:50:00,39.26,39.39,39.25,39.32,117000.0,25.5772,25.6619,25.5707,25.6163,117000.0
2007-11-27 14:55:00,39.31,39.44,38.41,39.39,120600.0,25.6098,25.6945,25.0234,25.6619,120600.0
2007-11-27 15:00:00,39.4,39.43,39.21,39.28,182300.0,25.6684,25.6879,25.5446,25.5902,182300.0
2007-11-27 15:05:00,39.29,39.33,39.25,39.32,91200.0,25.5967,25.6228,25.5707,25.6163,91200.0
2007-11-27 15:10:00,39.33,39.55,39.33,39.53,195500.0,25.6228,25.7661,25.6228,25.7531,195500.0
2007-11-27 15:15:00,39.52,39.6,39.18,39.53,279700.0,25.7466,25.7987,25.5251,25.7531,279700.0
2007-11-27 15:20:00,39.53,39.6,39.48,39.54,152800.0,25.7531,25.7987,25.7205,25.7596,152800.0
2007-11-27 15:25:00,39.55,39.56,39.29,39.38,223100.0,25.7661,25.7726,25.5967,25.6554,223100.0
2007-11-27 15:30:00,39.38,39.64,39.31,39.63,247700.0,25.6554,25.8247,25.6098,25.8182,247700.0
2007-11-27 15:35:00,39.62,39.8,39.6,39.73,309600.0,25.8117,25.929,25.7987,25.8834,309600.0
2007-11-27 15:40:00,39.73,39.82,39.71,39.73,270700.0,25.8834,25.942,25.8704,25.8834,270700.0
2007-11-27 15:45:00,39.73,39.9,39.7,39.89,397300.0,25.8834,25.9941,25.8638,25.9876,397300.0
2007-11-27 15:50:00,39.89,39.89,39.81,39.86,428600.0,25.9876,25.9876,25.9355,25.9681,428600.0
2007-11-27 15:55:00,39.86,39.9,39.8,39.85,394800.0,25.9681,25.9941,25.929,25.9616,394800.0
2007-11-28 09:30:00,40.55,41.44,40.47,41.1,1459200.0,26.4176,26.9974,26.3655,26.7759,1459200.0
2007-11-28 09:35:00,41.1,41.73,41.1,41.18,713200.0,26.7759,27.1863,26.7759,26.828,713200.0
2007-11-28 09:40:00,41.17,41.18,40.94,40.97,384000.0,26.8215,26.828,26.6717,26.6912,384000.0
2007-11-28 09:45:00,40.96,41.4,40.95,41.24,649200.0,26.6847,26.9714,26.6782,26.8671,649200.0
2007-11-28 09:50:00,41.25,41.44,41.17,41.31,391500.0,26.8736,26.9974,26.8215,26.9127,391500.0
2007-11-28 09:55:00,41.33,41.74,41.32,41.45,415800.0,26.9258,27.1929,26.9192,27.0039,415800.0
2007-11-28 10:00:00,41.45,41.47,41.29,41.31,343800.0,27.0039,27.017,26.8997,26.9127,343800.0
2007-11-28 10:05:00,41.32,41.44,41.25,41.27,274700.0,26.9192,26.9974,26.8736,26.8867,274700.0
2007-11-28 10:10:00,41.27,41.28,40.98,41.07,428400.0,26.8867,26.8932,26.6977,26.7564,428400.0
2007-11-28 10:15:00,41.07,41.23,41.04,41.21,209700.0,26.7564,26.8606,26.7368,26.8476,209700.0
2007-11-28 10:20:00,41.2,41.35,41.16,41.34,258100.0,26.8411,26.9388,26.815,26.9323,258100.0
2007-11-28 10:25:00,41.34,41.55,41.29,41.55,338000.0,26.9323,27.0691,26.8997,27.0691,338000.0
2007-11-28 10:30:00,41.54,41.57,41.36,41.39,265800.0,27.0626,27.0821,26.9453,26.9648,265800.0
2007-11-28 10:35:00,41.39,41.61,41.35,41.59,217300.0,26.9648,27.1082,26.9388,27.0951,217300.0
2007-11-28 10:40:00,41.59,41.75,41.5,41.75,311500.0,27.0951,27.1994,27.0365,27.1994,311500.0
2007-11-28 10:45:00,41.75,41.9,41.68,41.9,373700.0,27.1994,27.2971,27.1538,27.2971,373700.0
2007-11-28 10:50:00,41.88,42.0,41.76,41.97,486500.0,27.2841,27.3622,27.2059,27.3427,486500.0
2007-11-28 10:55:00,41.97,42.0,41.77,41.85,471600.0,27.3427,27.3622,27.2124,27.2645,471600.0
2007-11-28 11:00:00,41.84,41.85,41.79,41.84,267300.0,27.258,27.2645,27.2254,27.258,267300.0
2007-11-28 11:05:00,41.83,41.84,41.6,41.61,210500.0,27.2515,27.258,27.1017,27.1082,210500.0
2007-11-28 11:10:00,41.6,41.61,41.51,41.51,176100.0,27.1017,27.1082,27.043,27.043,176100.0
2007-11-28 11:15:00,41.51,41.57,41.51,41.56,148200.0,27.043,27.0821,27.043,27.0756,148200.0
2007-11-28 11:20:00,41.56,41.57,41.54,41.57,168500.0,27.0756,27.0821,27.0626,27.0821,168500.0
2007-11-28 11:25:00,41.56,41.59,41.48,41.59,192400.0,27.0756,27.0951,27.0235,27.0951,192400.0
2007-11-28 11:30:00,41.58,41.63,41.5,41.51,261100.0,27.0886,27.1212,27.0365,27.043,261100.0
2007-11-28 11:35:00,41.49,41.58,41.42,41.48,261000.0,27.03,27.0886,26.9844,27.0235,261000.0
2007-11-28 11:40:00,41.48,41.49,41.39,41.41,335700.0,27.0235,27.03,26.9648,26.9779,335700.0
2007-11-28 11:45:00,41.41,41.44,41.4,41.44,91400.0,26.9779,26.9974,26.9714,26.9974,91400.0
2007-11-28 11:50:00,41.43,41.47,41.4,41.46,86200.0,26.9909,27.017,26.9714,27.0104,86200.0
2007-11-28 11:55:00,41.46,41.51,41.4,41.45,133900.0,27.0104,27.043,26.9714,27.0039,133900.0
2007-11-28 12:00:00,41.44,41.55,41.44,41.54,121900.0,26.9974,27.0691,26.9974,27.0626,121900.0
2007-11-28 12:05:00,41.54,41.57,41.49,41.55,169400.0,27.0626,27.0821,27.03,27.0691,169400.0
2007-11-28 12:10:00,41.54,41.58,41.54,41.56,94300.0,27.0626,27.0886,27.0626,27.0756,94300.0
2007-11-28 12:15:00,41.56,41.6,41.5,41.6,264300.0,27.0756,27.1017,27.0365,27.1017,264300.0
2007-11-28 12:20:00,41.59,41.64,41.57,41.62,128700.0,27.0951,27.1277,27.0821,27.1147,128700.0
2007-11-28 12:25:00,41.62,41.68,41.61,41.67,113800.0,27.1147,27.1538,27.1082,27.1473,113800.0
2007-11-28 12:30:00,41.67,41.71,41.64,41.67,104000.0,27.1473,27.1733,27.1277,27.1473,104000.0
2007-11-28 12:35:00,41.66,41.7,41.64,41.65,55500.0,27.1407,27.1668,27.1277,27.1342,55500.0
2007-11-28 12:40:00,41.65,41.67,41.59,41.61,68600.0,27.1342,27.1473,27.0951,27.1082,68600.0
2007-11-28 12:45:00,41.61,41.68,41.59,41.63,113700.0,27.1082,27.1538,27.0951,27.1212,113700.0
2007-11-28 12:50:00,41.62,41.64,41.53,41.56,121900.0,27.1147,27.1277,27.056,27.0756,121900.0
2007-11-28 12:55:00,41.56,41.6,41.55,41.58,42600.0,27.0756,27.1017,27.0691,27.0886,42600.0
2007-11-28 13:00:00,41.58,41.6,41.53,41.56,105000.0,27.0886,27.1017,27.056,27.0756,105000.0
2007-11-28 13:05:00,41.56,41.58,41.49,41.5,98100.0,27.0756,27.0886,27.03,27.0365,98100.0
2007-11-28 13:10:00,41.49,41.51,41.44,41.45,116600.0,27.03,27.043,26.9974,27.0039,116600.0
2007-11-28 13:15:00,41.44,41.6,41.44,41.6,112000.0,26.9974,27.1017,26.9974,27.1017,112000.0
2007-11-28 13:20:00,41.59,41.6,41.57,41.59,143400.0,27.0951,27.1017,27.0821,27.0951,143400.0
2007-11-28 13:25:00,41.58,41.61,41.56,41.58,210700.0,27.0886,27.1082,27.0756,27.0886,210700.0
2007-11-28 13:30:00,41.58,41.6,41.48,41.6,401300.0,27.0886,27.1017,27.0235,27.1017,401300.0
2007-11-28 13:35:00,41.58,41.6,41.51,41.57,167400.0,27.0886,27.1017,27.043,27.0821,167400.0
2007-11-28 13:40:00,41.56,41.58,41.49,41.57,83600.0,27.0756,27.0886,27.03,27.0821,83600.0
2007-11-28 13:45:00,41.56,41.63,41.53,41.62,160800.0,27.0756,27.1212,27.056,27.1147,160800.0
2007-11-28 13:50:00,41.61,41.64,41.55,41.62,187600.0,27.1082,27.1277,27.0691,27.1147,187600.0
2007-11-28 13:55:00,41.6,41.67,41.51,41.52,401300.0,27.1017,27.1473,27.043,27.0495,401300.0
2007-11-28 14:00:00,41.52,41.62,41.46,41.47,207400.0,27.0495,27.1147,27.0104,27.017,207400.0
2007-11-28 14:05:00,41.47,41.5,41.4,41.45,186600.0,27.017,27.0365,26.9714,27.0039,186600.0
2007-11-28 14:10:00,41.45,41.53,41.45,41.52,161700.0,27.0039,27.056,27.0039,27.0495,161700.0
2007-11-28 14:15:00,41.51,41.53,41.46,41.49,168300.0,27.043,27.056,27.0104,27.03,168300.0
2007-11-28 14:20:00,41.49,41.5,41.43,41.47,97700.0,27.03,27.0365,26.9909,27.017,97700.0
2007-11-28 14:25:00,41.47,41.5,41.36,41.47,265900.0,27.017,27.0365,26.9453,27.017,265900.0
2007-11-28 14:30:00,41.46,41.47,41.39,41.4,111800.0,27.0104,27.017,26.9648,26.9714,111800.0
2007-11-28 14:35:00,41.39,41.42,41.36,41.36,157200.0,26.9648,26.9844,26.9453,26.9453,157200.0
2007-11-28 14:40:00,41.36,41.38,41.18,41.2,263700.0,26.9453,26.9583,26.828,26.8411,263700.0
2007-11-28 14:45:00,41.2,41.3,41.18,41.2,245800.0,26.8411,26.9062,26.828,26.8411,245800.0
2007-11-28 14:50:00,41.2,41.26,41.19,41.25,249300.0,26.8411,26.8801,26.8345,26.8736,249300.0
2007-11-28 14:55:00,41.24,41.31,41.24,41.26,190500.0,26.8671,26.9127,26.8671,26.8801,190500.0
2007-11-28 15:00:00,41.26,41.41,41.21,41.4,245600.0,26.8801,26.9779,26.8476,26.9714,245600.0
2007-11-28 15:05:00,41.39,41.48,41.37,41.42,291600.0,26.9648,27.0235,26.9518,26.9844,291600.0
2007-11-28 15:10:00,41.39,41.5,41.39,41.46,217200.0,26.9648,27.0365,26.9648,27.0104,217200.0
2007-11-28 15:15:00,41.46,41.51,41.46,41.5,236200.0,27.0104,27.043,27.0104,27.0365,236200.0
2007-11-28 15:20:00,41.5,41.51,41.47,41.47,149300.0,27.0365,27.043,27.017,27.017,149300.0
2007-11-28 15:25:00,41.47,41.48,41.42,41.47,223300.0,27.017,27.0235,26.9844,27.017,223300.0
2007-11-28 15:30:00,41.46,41.47,41.34,41.4,248800.0,27.0104,27.017,26.9323,26.9714,248800.0
2007-11-28 15:35:00,41.39,41.5,41.39,41.47,210400.0,26.9648,27.0365,26.9648,27.017,210400.0
2007-11-28 15:40:00,41.47,41.5,41.38,41.38,292600.0,27.017,27.0365,26.9583,26.9583,292600.0
2007-11-28 15:45:00,41.39,41.4,41.23,41.24,411800.0,26.9648,26.9714,26.8606,26.8671,411800.0
2007-11-28 15:50:00,41.24,41.42,41.23,41.41,640600.0,26.8671,26.9844,26.8606,26.9779,640600.0
2007-11-28 15:55:00,41.4,41.5,41.36,41.45,1034800.0,26.9714,27.0365,26.9453,27.0039,1034800.0
2007-11-29 09:30:00,40.87,41.06,40.84,41.03,400800.0,26.6261,26.7499,26.6065,26.7303,400800.0
2007-11-29 09:35:00,41.03,41.08,40.85,40.9,244900.0,26.7303,26.7629,26.613,26.6456,244900.0
2007-11-29 09:40:00,40.9,41.02,40.78,41.0,420800.0,26.6456,26.7238,26.5674,26.7108,420800.0
2007-11-29 09:45:00,41.01,41.04,40.85,40.91,227100.0,26.7173,26.7368,26.613,26.6521,227100.0
2007-11-29 09:50:00,40.93,40.99,40.87,40.94,316800.0,26.6652,26.7042,26.6261,26.6717,316800.0
2007-11-29 09:55:00,40.93,40.93,40.75,40.75,251300.0,26.6652,26.6652,26.5479,26.5479,251300.0
2007-11-29 10:00:00,40.75,40.88,40.75,40.76,206500.0,26.5479,26.6326,26.5479,26.5544,206500.0
2007-11-29 10:05:00,40.76,40.92,40.75,40.89,236000.0,26.5544,26.6586,26.5479,26.6391,236000.0
2007-11-29 10:10:00,40.89,40.96,40.88,40.95,344400.0,26.6391,26.6847,26.6326,26.6782,344400.0
2007-11-29 10:15:00,40.95,41.01,40.9,40.99,208600.0,26.6782,26.7173,26.6456,26.7042,208600.0
2007-11-29 10:20:00,40.98,41.05,40.9,41.03,148600.0,26.6977,26.7433,26.6456,26.7303,148600.0
2007-11-29 10:25:00,41.03,41.03,40.98,41.03,151900.0,26.7303,26.7303,26.6977,26.7303,151900.0
2007-11-29 10:30:00,41.03,41.06,41.01,41.02,161200.0,26.7303,26.7499,26.7173,26.7238,161200.0
2007-11-29 10:35:00,41.03,41.32,41.01,41.19,294300.0,26.7303,26.9192,26.7173,26.8345,294300.0
2007-11-29 10:40:00,41.19,41.24,41.11,41.21,184100.0,26.8345,26.8671,26.7824,26.8476,184100.0
2007-11-29 10:45:00,41.22,41.26,41.12,41.2,158500.0,26.8541,26.8801,26.7889,26.8411,158500.0
2007-11-29 10:50:00,41.21,41.22,41.1,41.21,191600.0,26.8476,26.8541,26.7759,26.8476,191600.0
2007-11-29 10:55:00,41.19,41.22,41.13,41.14,174300.0,26.8345,26.8541,26.7955,26.802,174300.0
2007-11-29 11:00:00,41.15,41.15,41.08,41.13,126700.0,26.8085,26.8085,26.7629,26.7955,126700.0
2007-11-29 11:05:00,41.13,41.3,41.13,41.29,182500.0,26.7955,26.9062,26.7955,26.8997,182500.0
2007-11-29 11:10:00,41.29,41.39,41.24,41.38,176600.0,26.8997,26.9648,26.8671,26.9583,176600.0
2007-11-29 11:15:00,41.37,41.44,41.36,41.41,165600.0,26.9518,26.9974,26.9453,26.9779,165600.0
2007-11-29 11:20:00,41.4,41.45,41.4,41.4,172600.0,26.9714,27.0039,26.9714,26.9714,172600.0
2007-11-29 11:25:00,41.41,41.44,41.4,41.42,127500.0,26.9779,26.9974,26.9714,26.9844,127500.0
2007-11-29 11:30:00,41.42,41.45,41.42,41.42,115600.0,26.9844,27.0039,26.9844,26.9844,115600.0
2007-11-29 11:35:00,41.42,41.48,41.35,41.35,196300.0,26.9844,27.0235,26.9388,26.9388,196300.0
2007-11-29 11:40:00,41.35,41.47,41.34,41.4,111100.0,26.9388,27.017,26.9323,26.9714,111100.0
2007-11-29 11:45:00,41.4,41.45,41.34,41.35,87500.0,26.9714,27.0039,26.9323,26.9388,87500.0
2007-11-29 11:50:00,41.35,41.36,41.33,41.36,95200.0,26.9388,26.9453,26.9258,26.9453,95200.0
2007-11-29 11:55:00,41.37,41.4,41.36,41.37,64700.0,26.9518,26.9714,26.9453,26.9518,64700.0
2007-11-29 12:00:00,41.37,41.38,41.34,41.35,52500.0,26.9518,26.9583,26.9323,26.9388,52500.0
2007-11-29 12:05:00,41.34,41.35,41.28,41.31,102300.0,26.9323,26.9388,26.8932,26.9127,102300.0
2007-11-29 12:10:00,41.3,41.3,41.17,41.18,97600.0,26.9062,26.9062,26.8215,26.828,97600.0
2007-11-29 12:15:00,41.18,41.2,41.13,41.15,108800.0,26.828,26.8411,26.7955,26.8085,108800.0
2007-11-29 12:20:00,41.16,41.24,41.12,41.23,91400.0,26.815,26.8671,26.7889,26.8606,91400.0
2007-11-29 12:25:00,41.23,41.3,41.22,41.3,54800.0,26.8606,26.9062,26.8541,26.9062,54800.0
2007-11-29 12:30:00,41.3,41.3,41.23,41.27,90200.0,26.9062,26.9062,26.8606,26.8867,90200.0
2007-11-29 12:35:00,41.26,41.31,41.25,41.26,150400.0,26.8801,26.9127,26.8736,26.8801,150400.0
2007-11-29 12:40:00,41.27,41.3,41.25,41.29,39800.0,26.8867,26.9062,26.8736,26.8997,39800.0
2007-11-29 12:45:00,41.29,41.29,41.12,41.16,112400.0,26.8997,26.8997,26.7889,26.815,112400.0
2007-11-29 12:50:00,41.16,41.22,41.11,41.11,124200.0,26.815,26.8541,26.7824,26.7824,124200.0
2007-11-29 12:55:00,41.11,41.17,41.1,41.14,127700.0,26.7824,26.8215,26.7759,26.802,127700.0
2007-11-29 13:00:00,41.15,41.19,41.09,41.1,111700.0,26.8085,26.8345,26.7694,26.7759,111700.0
2007-11-29 13:05:00,41.1,41.13,41.05,41.11,93500.0,26.7759,26.7955,26.7433,26.7824,93500.0
2007-11-29 13:10:00,41.1,41.19,41.07,41.17,101900.0,26.7759,26.8345,26.7564,26.8215,101900.0
2007-11-29 13:15:00,41.17,41.22,41.13,41.13,87200.0,26.8215,26.8541,26.7955,26.7955,87200.0
2007-11-29 13:20:00,41.14,41.15,41.03,41.09,146100.0,26.802,26.8085,26.7303,26.7694,146100.0
2007-11-29 13:25:00,41.09,41.09,41.0,41.04,100700.0,26.7694,26.7694,26.7108,26.7368,100700.0
2007-11-29 13:30:00,41.05,41.15,41.05,41.07,63900.0,26.7433,26.8085,26.7433,26.7564,63900.0
2007-11-29 13:35:00,41.07,41.16,41.07,41.13,56000.0,26.7564,26.815,26.7564,26.7955,56000.0
2007-11-29 13:40:00,41.12,41.13,41.01,41.03,108600.0,26.7889,26.7955,26.7173,26.7303,108600.0
2007-11-29 13:45:00,41.03,41.09,40.97,41.04,132400.0,26.7303,26.7694,26.6912,26.7368,132400.0
2007-11-29 13:50:00,41.05,41.28,41.05,41.21,201600.0,26.7433,26.8932,26.7433,26.8476,201600.0
2007-11-29 13:55:00,41.21,41.28,41.21,41.25,101800.0,26.8476,26.8932,26.8476,26.8736,101800.0
2007-11-29 14:00:00,41.25,41.31,41.15,41.25,183200.0,26.8736,26.9127,26.8085,26.8736,183200.0
2007-11-29 14:05:00,41.26,41.3,41.23,41.23,144800.0,26.8801,26.9062,26.8606,26.8606,144800.0
2007-11-29 14:10:00,41.22,41.26,41.17,41.23,144300.0,26.8541,26.8801,26.8215,26.8606,144300.0
2007-11-29 14:15:00,41.23,41.33,41.22,41.22,159800.0,26.8606,26.9258,26.8541,26.8541,159800.0
2007-11-29 14:20:00,41.23,41.25,41.14,41.15,134300.0,26.8606,26.8736,26.802,26.8085,134300.0
2007-11-29 14:25:00,41.15,41.28,41.1,41.25,133700.0,26.8085,26.8932,26.7759,26.8736,133700.0
2007-11-29 14:30:00,41.24,41.26,41.12,41.15,129800.0,26.8671,26.8801,26.7889,26.8085,129800.0
2007-11-29 14:35:00,41.16,41.26,41.15,41.19,119200.0,26.815,26.8801,26.8085,26.8345,119200.0
2007-11-29 14:40:00,41.2,41.38,41.19,41.35,231400.0,26.8411,26.9583,26.8345,26.9388,231400.0
2007-11-29 14:45:00,41.35,41.39,41.32,41.35,172700.0,26.9388,26.9648,26.9192,26.9388,172700.0
2007-11-29 14:50:00,41.35,41.39,41.3,41.37,172600.0,26.9388,26.9648,26.9062,26.9518,172600.0
2007-11-29 14:55:00,41.37,41.41,41.35,41.4,180000.0,26.9518,26.9779,26.9388,26.9714,180000.0
2007-11-29 15:00:00,41.41,41.45,41.39,41.41,161700.0,26.9779,27.0039,26.9648,26.9779,161700.0
2007-11-29 15:05:00,41.4,41.47,41.38,41.42,162300.0,26.9714,27.017,26.9583,26.9844,162300.0
2007-11-29 15:10:00,41.42,41.42,41.31,41.32,202700.0,26.9844,26.9844,26.9127,26.9192,202700.0
2007-11-29 15:15:00,41.32,41.4,41.32,41.36,150300.0,26.9192,26.9714,26.9192,26.9453,150300.0
2007-11-29 15:20:00,41.36,41.4,41.33,41.35,241700.0,26.9453,26.9714,26.9258,26.9388,241700.0
2007-11-29 15:25:00,41.35,41.4,41.34,41.39,141200.0,26.9388,26.9714,26.9323,26.9648,141200.0
2007-11-29 15:30:00,41.39,41.39,41.31,41.31,253200.0,26.9648,26.9648,26.9127,26.9127,253200.0
2007-11-29 15:35:00,41.31,41.39,41.31,41.34,180800.0,26.9127,26.9648,26.9127,26.9323,180800.0
2007-11-29 15:40:00,41.33,41.42,41.32,41.39,287400.0,26.9258,26.9844,26.9192,26.9648,287400.0
2007-11-29 15:45:00,41.4,41.42,41.35,41.35,383400.0,26.9714,26.9844,26.9388,26.9388,383400.0
2007-11-29 15:50:00,41.35,41.36,41.32,41.35,222100.0,26.9388,26.9453,26.9192,26.9388,222100.0
2007-11-29 15:55:00,41.35,41.43,41.34,41.43,356900.0,26.9388,26.9909,26.9323,26.9909,356900.0
2007-11-30 09:30:00,41.95,42.03,41.6,41.95,1335700.0,27.3297,27.3818,27.1017,27.3297,1335700.0
2007-11-30 09:35:00,41.95,41.97,41.76,41.93,1136000.0,27.3297,27.3427,27.2059,27.3166,1136000.0
2007-11-30 09:40:00,41.95,41.95,41.69,41.8,434000.0,27.3297,27.3297,27.1603,27.2319,434000.0
2007-11-30 09:45:00,41.81,41.87,41.73,41.74,224700.0,27.2385,27.2776,27.1863,27.1929,224700.0
2007-11-30 09:50:00,41.73,41.74,41.43,41.58,423700.0,27.1863,27.1929,26.9909,27.0886,423700.0
2007-11-30 09:55:00,41.57,41.74,41.47,41.65,503300.0,27.0821,27.1929,27.017,27.1342,503300.0
2007-11-30 10:00:00,41.65,41.86,41.62,41.68,437400.0,27.1342,27.271,27.1147,27.1538,437400.0
2007-11-30 10:05:00,41.68,41.86,41.54,41.64,386300.0,27.1538,27.271,27.0626,27.1277,386300.0
2007-11-30 10:10:00,41.64,41.65,41.28,41.43,236700.0,27.1277,27.1342,26.8932,26.9909,236700.0
2007-11-30 10:15:00,41.43,41.45,41.33,41.41,189500.0,26.9909,27.0039,26.9258,26.9779,189500.0
2007-11-30 10:20:00,41.41,41.5,41.39,41.49,119600.0,26.9779,27.0365,26.9648,27.03,119600.0
2007-11-30 10:25:00,41.48,41.77,41.44,41.76,265500.0,27.0235,27.2124,26.9974,27.2059,265500.0
2007-11-30 10:30:00,41.76,41.77,41.55,41.57,131000.0,27.2059,27.2124,27.0691,27.0821,131000.0
2007-11-30 10:35:00,41.57,41.6,41.52,41.58,79900.0,27.0821,27.1017,27.0495,27.0886,79900.0
2007-11-30 10:40:00,41.59,41.6,41.5,41.54,153900.0,27.0951,27.1017,27.0365,27.0626,153900.0
2007-11-30 10:45:00,41.53,41.53,41.47,41.49,68900.0,27.056,27.056,27.017,27.03,68900.0
2007-11-30 10:50:00,41.49,41.5,41.41,41.42,181400.0,27.03,27.0365,26.9779,26.9844,181400.0
2007-11-30 10:55:00,41.42,41.42,41.3,41.36,172500.0,26.9844,26.9844,26.9062,26.9453,172500.0
2007-11-30 11:00:00,41.37,41.38,41.15,41.24,261500.0,26.9518,26.9583,26.8085,26.8671,261500.0
2007-11-30 11:05:00,41.24,41.27,41.19,41.2,170500.0,26.8671,26.8867,26.8345,26.8411,170500.0
2007-11-30 11:10:00,41.19,41.25,41.19,41.2,262500.0,26.8345,26.8736,26.8345,26.8411,262500.0
2007-11-30 11:15:00,41.21,41.23,41.06,41.1,207800.0,26.8476,26.8606,26.7499,26.7759,207800.0
2007-11-30 11:20:00,41.1,41.13,41.06,41.1,172900.0,26.7759,26.7955,26.7499,26.7759,172900.0
2007-11-30 11:25:00,41.09,41.16,41.08,41.12,183300.0,26.7694,26.815,26.7629,26.7889,183300.0
2007-11-30 11:30:00,41.11,41.12,40.89,40.96,314100.0,26.7824,26.7889,26.6391,26.6847,314100.0
2007-11-30 11:35:00,40.95,40.95,40.77,40.82,268300.0,26.6782,26.6782,26.5609,26.5935,268300.0
2007-11-30 11:40:00,40.81,40.86,40.8,40.86,129400.0,26.587,26.6196,26.5805,26.6196,129400.0
2007-11-30 11:45:00,40.86,40.93,40.86,40.93,150700.0,26.6196,26.6652,26.6196,26.6652,150700.0
2007-11-30 11:50:00,40.93,40.96,40.88,40.94,152000.0,26.6652,26.6847,26.6326,26.6717,152000.0
2007-11-30 11:55:00,40.94,41.02,40.94,41.02,101600.0,26.6717,26.7238,26.6717,26.7238,101600.0
2007-11-30 12:00:00,41.01,41.07,40.98,41.06,64600.0,26.7173,26.7564,26.6977,26.7499,64600.0
2007-11-30 12:05:00,41.06,41.08,40.98,41.02,110600.0,26.7499,26.7629,26.6977,26.7238,110600.0
2007-11-30 12:10:00,41.01,41.1,40.9,40.91,207200.0,26.7173,26.7759,26.6456,26.6521,207200.0
2007-11-30 12:15:00,40.91,40.94,40.81,40.92,78900.0,26.6521,26.6717,26.587,26.6586,78900.0
2007-11-30 12:20:00,40.92,40.94,40.75,40.76,93600.0,26.6586,26.6717,26.5479,26.5544,93600.0
2007-11-30 12:25:00,40.75,40.89,40.75,40.88,129500.0,26.5479,26.6391,26.5479,26.6326,129500.0
2007-11-30 12:30:00,40.88,40.89,40.83,40.85,81000.0,26.6326,26.6391,26.6,26.613,81000.0
2007-11-30 12:35:00,40.85,40.89,40.83,40.84,65100.0,26.613,26.6391,26.6,26.6065,65100.0
2007-11-30 12:40:00,40.84,40.88,40.75,40.76,88400.0,26.6065,26.6326,26.5479,26.5544,88400.0
2007-11-30 12:45:00,40.77,40.89,40.75,40.86,97000.0,26.5609,26.6391,26.5479,26.6196,97000.0
2007-11-30 12:50:00,40.86,40.87,40.83,40.83,64600.0,26.6196,26.6261,26.6,26.6,64600.0
2007-11-30 12:55:00,40.83,40.91,40.81,40.89,42000.0,26.6,26.6521,26.587,26.6391,42000.0
2007-11-30 13:00:00,40.9,40.93,40.83,40.93,114200.0,26.6456,26.6652,26.6,26.6652,114200.0
2007-11-30 13:05:00,40.92,40.94,40.9,40.92,41400.0,26.6586,26.6717,26.6456,26.6586,41400.0
2007-11-30 13:10:00,40.93,40.94,40.79,40.84,117900.0,26.6652,26.6717,26.574,26.6065,117900.0
2007-11-30 13:15:00,40.84,40.95,40.81,40.9,110800.0,26.6065,26.6782,26.587,26.6456,110800.0
2007-11-30 13:20:00,40.9,40.94,40.89,40.93,54500.0,26.6456,26.6717,26.6391,26.6652,54500.0
2007-11-30 13:25:00,40.93,41.01,40.91,41.01,89300.0,26.6652,26.7173,26.6521,26.7173,89300.0
2007-11-30 13:30:00,41.01,41.1,40.99,41.01,305600.0,26.7173,26.7759,26.7042,26.7173,305600.0
2007-11-30 13:35:00,41.01,41.05,40.98,41.01,184600.0,26.7173,26.7433,26.6977,26.7173,184600.0
2007-11-30 13:40:00,41.01,41.03,40.99,40.99,98400.0,26.7173,26.7303,26.7042,26.7042,98400.0
2007-11-30 13:45:00,41.0,41.01,40.99,41.0,57300.0,26.7108,26.7173,26.7042,26.7108,57300.0
2007-11-30 13:50:00,41.0,41.01,40.97,40.99,73700.0,26.7108,26.7173,26.6912,26.7042,73700.0
2007-11-30 13:55:00,40.98,41.0,40.95,41.0,107200.0,26.6977,26.7108,26.6782,26.7108,107200.0
2007-11-30 14:00:00,41.0,41.12,40.86,40.92,482500.0,26.7108,26.7889,26.6196,26.6586,482500.0
2007-11-30 14:05:00,40.91,40.97,40.87,40.89,140800.0,26.6521,26.6912,26.6261,26.6391,140800.0
2007-11-30 14:10:00,40.9,41.0,40.87,40.98,112100.0,26.6456,26.7108,26.6261,26.6977,112100.0
2007-11-30 14:15:00,40.98,40.99,40.95,40.96,109800.0,26.6977,26.7042,26.6782,26.6847,109800.0
2007-11-30 14:20:00,40.96,40.98,40.94,40.96,84500.0,26.6847,26.6977,26.6717,26.6847,84500.0
2007-11-30 14:25:00,40.95,40.96,40.86,40.88,248900.0,26.6782,26.6847,26.6196,26.6326,248900.0
2007-11-30 14:30:00,40.88,40.9,40.82,40.88,177700.0,26.6326,26.6456,26.5935,26.6326,177700.0
2007-11-30 14:35:00,40.89,40.93,40.85,40.91,174400.0,26.6391,26.6652,26.613,26.6521,174400.0
2007-11-30 14:40:00,40.91,40.93,40.78,40.8,158400.0,26.6521,26.6652,26.5674,26.5805,158400.0
2007-11-30 14:45:00,40.8,40.82,40.75,40.75,206100.0,26.5805,26.5935,26.5479,26.5479,206100.0
2007-11-30 14:50:00,40.75,40.75,40.61,40.66,367000.0,26.5479,26.5479,26.4567,26.4893,367000.0
2007-11-30 14:55:00,40.65,40.68,40.58,40.59,192600.0,26.4827,26.5023,26.4371,26.4437,192600.0
2007-11-30 15:00:00,40.59,40.65,40.58,40.6,217500.0,26.4437,26.4827,26.4371,26.4502,217500.0
2007-11-30 15:05:00,40.61,40.61,40.39,40.42,499500.0,26.4567,26.4567,26.3134,26.3329,499500.0
2007-11-30 15:10:00,40.41,40.42,40.34,40.38,411300.0,26.3264,26.3329,26.2808,26.3068,411300.0
2007-11-30 15:15:00,40.38,40.39,40.33,40.39,232200.0,26.3068,26.3134,26.2743,26.3134,232200.0
2007-11-30 15:20:00,40.38,40.53,40.38,40.52,372900.0,26.3068,26.4046,26.3068,26.3981,372900.0
2007-11-30 15:25:00,40.53,40.58,40.48,40.56,308800.0,26.4046,26.4371,26.372,26.4241,308800.0
2007-11-30 15:30:00,40.56,40.58,40.53,40.53,285900.0,26.4241,26.4371,26.4046,26.4046,285900.0
2007-11-30 15:35:00,40.54,40.58,40.52,40.58,175100.0,26.4111,26.4371,26.3981,26.4371,175100.0
2007-11-30 15:40:00,40.58,40.66,40.57,40.63,358700.0,26.4371,26.4893,26.4306,26.4697,358700.0
2007-11-30 15:45:00,40.63,40.64,40.48,40.5,385100.0,26.4697,26.4762,26.372,26.385,385100.0
2007-11-30 15:50:00,40.51,40.62,40.5,40.58,633200.0,26.3915,26.4632,26.385,26.4371,633200.0
2007-11-30 15:55:00,40.59,40.79,40.58,40.77,852600.0,26.4437,26.574,26.4371,26.5609,852600.0
2007-12-03 09:30:00,40.62,41.0,40.49,40.89,507000.0,26.4632,26.7108,26.3785,26.6391,507000.0
2007-12-03 09:35:00,40.89,40.96,40.61,40.76,263700.0,26.6391,26.6847,26.4567,26.5544,263700.0
2007-12-03 09:40:00,40.76,40.92,40.76,40.9,251000.0,26.5544,26.6586,26.5544,26.6456,251000.0
2007-12-03 09:45:00,40.89,40.98,40.8,40.97,290200.0,26.6391,26.6977,26.5805,26.6912,290200.0
2007-12-03 09:50:00,40.96,41.09,40.94,41.09,329100.0,26.6847,26.7694,26.6717,26.7694,329100.0
2007-12-03 09:55:00,41.09,41.12,40.99,41.06,168000.0,26.7694,26.7889,26.7042,26.7499,168000.0
2007-12-03 10:00:00,41.06,41.15,40.98,41.01,308800.0,26.7499,26.8085,26.6977,26.7173,308800.0
2007-12-03 10:05:00,41.01,41.1,40.98,40.98,250400.0,26.7173,26.7759,26.6977,26.6977,250400.0
2007-12-03 10:10:00,40.98,41.03,40.97,41.01,126600.0,26.6977,26.7303,26.6912,26.7173,126600.0
2007-12-03 10:15:00,41.01,41.04,40.98,41.0,191000.0,26.7173,26.7368,26.6977,26.7108,191000.0
2007-12-03 10:20:00,41.0,41.04,40.98,41.03,136000.0,26.7108,26.7368,26.6977,26.7303,136000.0
2007-12-03 10:25:00,41.03,41.03,40.86,40.86,140400.0,26.7303,26.7303,26.6196,26.6196,140400.0
2007-12-03 10:30:00,40.86,40.97,40.86,40.95,166200.0,26.6196,26.6912,26.6196,26.6782,166200.0
2007-12-03 10:35:00,40.95,41.06,40.93,41.0,279500.0,26.6782,26.7499,26.6652,26.7108,279500.0
2007-12-03 10:40:00,41.0,41.03,40.97,41.0,181700.0,26.7108,26.7303,26.6912,26.7108,181700.0
2007-12-03 10:45:00,41.0,41.03,40.95,40.99,193200.0,26.7108,26.7303,26.6782,26.7042,193200.0
2007-12-03 10:50:00,40.99,41.02,40.97,40.99,136000.0,26.7042,26.7238,26.6912,26.7042,136000.0
2007-12-03 10:55:00,40.99,41.1,40.99,41.0,247100.0,26.7042,26.7759,26.7042,26.7108,247100.0
2007-12-03 11:00:00,40.99,41.01,40.92,40.92,221700.0,26.7042,26.7173,26.6586,26.6586,221700.0
2007-12-03 11:05:00,40.93,40.95,40.69,40.72,307500.0,26.6652,26.6782,26.5088,26.5283,307500.0
2007-12-03 11:10:00,40.72,40.72,40.63,40.64,105700.0,26.5283,26.5283,26.4697,26.4762,105700.0
2007-12-03 11:15:00,40.64,40.64,40.56,40.6,170100.0,26.4762,26.4762,26.4241,26.4502,170100.0
2007-12-03 11:20:00,40.6,40.6,40.52,40.6,169100.0,26.4502,26.4502,26.3981,26.4502,169100.0
2007-12-03 11:25:00,40.6,40.7,40.59,40.67,185100.0,26.4502,26.5153,26.4437,26.4958,185100.0
2007-12-03 11:30:00,40.67,40.68,40.59,40.6,91800.0,26.4958,26.5023,26.4437,26.4502,91800.0
2007-12-03 11:35:00,40.6,40.63,40.59,40.6,126600.0,26.4502,26.4697,26.4437,26.4502,126600.0
2007-12-03 11:40:00,40.61,40.63,40.6,40.63,83600.0,26.4567,26.4697,26.4502,26.4697,83600.0
2007-12-03 11:45:00,40.62,40.64,40.58,40.63,93100.0,26.4632,26.4762,26.4371,26.4697,93100.0
2007-12-03 11:50:00,40.63,40.63,40.55,40.56,80500.0,26.4697,26.4697,26.4176,26.4241,80500.0
2007-12-03 11:55:00,40.56,40.76,40.55,40.72,281000.0,26.4241,26.5544,26.4176,26.5283,281000.0
2007-12-03 12:00:00,40.72,40.87,40.72,40.87,458100.0,26.5283,26.6261,26.5283,26.6261,458100.0
2007-12-03 12:05:00,40.87,40.93,40.85,40.89,171000.0,26.6261,26.6652,26.613,26.6391,171000.0
2007-12-03 12:10:00,40.9,41.07,40.89,41.04,246000.0,26.6456,26.7564,26.6391,26.7368,246000.0
2007-12-03 12:15:00,41.04,41.05,40.92,40.92,285600.0,26.7368,26.7433,26.6586,26.6586,285600.0
2007-12-03 12:20:00,40.91,40.95,40.84,40.84,157700.0,26.6521,26.6782,26.6065,26.6065,157700.0
2007-12-03 12:25:00,40.84,40.95,40.74,40.93,174200.0,26.6065,26.6782,26.5414,26.6652,174200.0
2007-12-03 12:30:00,40.92,40.94,40.84,40.84,80000.0,26.6586,26.6717,26.6065,26.6065,80000.0
2007-12-03 12:35:00,40.84,40.88,40.82,40.85,68500.0,26.6065,26.6326,26.5935,26.613,68500.0
2007-12-03 12:40:00,40.85,40.85,40.71,40.72,124000.0,26.613,26.613,26.5218,26.5283,124000.0
2007-12-03 12:45:00,40.73,40.77,40.67,40.77,88400.0,26.5349,26.5609,26.4958,26.5609,88400.0
2007-12-03 12:50:00,40.77,40.81,40.67,40.68,194900.0,26.5609,26.587,26.4958,26.5023,194900.0
2007-12-03 12:55:00,40.68,40.69,40.61,40.64,619500.0,26.5023,26.5088,26.4567,26.4762,619500.0
2007-12-03 13:00:00,40.64,40.65,40.58,40.62,273700.0,26.4762,26.4827,26.4371,26.4632,273700.0
2007-12-03 13:05:00,40.6,40.63,40.58,40.63,112300.0,26.4502,26.4697,26.4371,26.4697,112300.0
2007-12-03 13:10:00,40.63,40.66,40.6,40.61,71900.0,26.4697,26.4893,26.4502,26.4567,71900.0
2007-12-03 13:15:00,40.61,40.61,40.53,40.53,85400.0,26.4567,26.4567,26.4046,26.4046,85400.0
2007-12-03 13:20:00,40.53,40.59,40.51,40.52,105800.0,26.4046,26.4437,26.3915,26.3981,105800.0
2007-12-03 13:25:00,40.51,40.56,40.46,40.49,96500.0,26.3915,26.4241,26.359,26.3785,96500.0
2007-12-03 13:30:00,40.48,40.48,40.36,40.42,278100.0,26.372,26.372,26.2938,26.3329,278100.0
2007-12-03 13:35:00,40.42,40.51,40.42,40.49,224000.0,26.3329,26.3915,26.3329,26.3785,224000.0
2007-12-03 13:40:00,40.49,40.5,40.46,40.49,181700.0,26.3785,26.385,26.359,26.3785,181700.0
2007-12-03 13:45:00,40.49,40.51,40.48,40.5,94400.0,26.3785,26.3915,26.372,26.385,94400.0
2007-12-03 13:50:00,40.5,40.5,40.45,40.48,93800.0,26.385,26.385,26.3524,26.372,93800.0
2007-12-03 13:55:00,40.47,40.51,40.44,40.49,116600.0,26.3655,26.3915,26.3459,26.3785,116600.0
2007-12-03 14:00:00,40.48,40.5,40.3,40.35,2933600.0,26.372,26.385,26.2547,26.2873,2933600.0
2007-12-03 14:05:00,40.35,40.36,40.24,40.33,761700.0,26.2873,26.2938,26.2156,26.2743,761700.0
2007-12-03 14:10:00,40.32,40.35,40.2,40.29,162100.0,26.2678,26.2873,26.1896,26.2482,162100.0
2007-12-03 14:15:00,40.3,40.34,40.25,40.3,686700.0,26.2547,26.2808,26.2222,26.2547,686700.0
2007-12-03 14:20:00,40.3,40.35,40.26,40.26,123200.0,26.2547,26.2873,26.2287,26.2287,123200.0
2007-12-03 14:25:00,40.26,40.3,40.19,40.19,184200.0,26.2287,26.2547,26.1831,26.1831,184200.0
2007-12-03 14:30:00,40.19,40.26,40.13,40.18,585400.0,26.1831,26.2287,26.144,26.1765,585400.0
2007-12-03 14:35:00,40.19,40.23,40.17,40.19,231300.0,26.1831,26.2091,26.17,26.1831,231300.0
2007-12-03 14:40:00,40.19,40.24,40.18,40.23,186600.0,26.1831,26.2156,26.1765,26.2091,186600.0
2007-12-03 14:45:00,40.23,40.23,40.16,40.18,199600.0,26.2091,26.2091,26.1635,26.1765,199600.0
2007-12-03 14:50:00,40.18,40.24,40.18,40.23,141600.0,26.1765,26.2156,26.1765,26.2091,141600.0
2007-12-03 14:55:00,40.24,40.25,40.21,40.22,133700.0,26.2156,26.2222,26.1961,26.2026,133700.0
2007-12-03 15:00:00,40.21,40.25,40.18,40.24,181300.0,26.1961,26.2222,26.1765,26.2156,181300.0
2007-12-03 15:05:00,40.24,40.32,40.22,40.25,435100.0,26.2156,26.2678,26.2026,26.2222,435100.0
2007-12-03 15:10:00,40.25,40.31,40.21,40.29,362900.0,26.2222,26.2612,26.1961,26.2482,362900.0
2007-12-03 15:15:00,40.29,40.34,40.25,40.3,247600.0,26.2482,26.2808,26.2222,26.2547,247600.0
2007-12-03 15:20:00,40.3,40.35,40.28,40.35,323300.0,26.2547,26.2873,26.2417,26.2873,323300.0
2007-12-03 15:25:00,40.35,40.37,40.29,40.34,273300.0,26.2873,26.3003,26.2482,26.2808,273300.0
2007-12-03 15:30:00,40.34,40.35,40.26,40.32,345100.0,26.2808,26.2873,26.2287,26.2678,345100.0
2007-12-03 15:35:00,40.32,40.35,40.32,40.32,280700.0,26.2678,26.2873,26.2678,26.2678,280700.0
2007-12-03 15:40:00,40.32,40.33,40.24,40.27,218500.0,26.2678,26.2743,26.2156,26.2352,218500.0
2007-12-03 15:45:00,40.28,40.29,40.02,40.1,471000.0,26.2417,26.2482,26.0723,26.1244,471000.0
2007-12-03 15:50:00,40.06,40.06,39.75,39.83,1237500.0,26.0984,26.0984,25.8964,25.9485,1237500.0
2007-12-03 15:55:00,39.83,40.0,39.79,39.96,1430000.0,25.9485,26.0593,25.9225,26.0332,1430000.0
2007-12-04 09:30:00,39.53,39.74,39.5,39.65,398000.0,25.7531,25.8899,25.7335,25.8313,398000.0
2007-12-04 09:35:00,39.64,39.68,39.54,39.61,230400.0,25.8247,25.8508,25.7596,25.8052,230400.0
2007-12-04 09:40:00,39.61,39.8,39.6,39.66,414800.0,25.8052,25.929,25.7987,25.8378,414800.0
2007-12-04 09:45:00,39.67,39.7,39.58,39.61,382500.0,25.8443,25.8638,25.7857,25.8052,382500.0
2007-12-04 09:50:00,39.61,39.62,39.51,39.55,172400.0,25.8052,25.8117,25.7401,25.7661,172400.0
2007-12-04 09:55:00,39.56,39.79,39.56,39.71,370400.0,25.7726,25.9225,25.7726,25.8704,370400.0
2007-12-04 10:00:00,39.71,39.79,39.63,39.65,241700.0,25.8704,25.9225,25.8182,25.8313,241700.0
2007-12-04 10:05:00,39.65,39.67,39.57,39.6,156200.0,25.8313,25.8443,25.7791,25.7987,156200.0
2007-12-04 10:10:00,39.6,39.69,39.53,39.59,188500.0,25.7987,25.8573,25.7531,25.7922,188500.0
2007-12-04 10:15:00,39.59,39.76,39.59,39.69,361500.0,25.7922,25.9029,25.7922,25.8573,361500.0
2007-12-04 10:20:00,39.69,39.71,39.61,39.62,218400.0,25.8573,25.8704,25.8052,25.8117,218400.0
2007-12-04 10:25:00,39.61,39.72,39.6,39.68,183000.0,25.8052,25.8769,25.7987,25.8508,183000.0
2007-12-04 10:30:00,39.68,39.85,39.68,39.84,209200.0,25.8508,25.9616,25.8508,25.955,209200.0
2007-12-04 10:35:00,39.84,39.85,39.75,39.78,327900.0,25.955,25.9616,25.8964,25.916,327900.0
2007-12-04 10:40:00,39.78,39.8,39.75,39.76,147500.0,25.916,25.929,25.8964,25.9029,147500.0
2007-12-04 10:45:00,39.76,39.8,39.68,39.75,301900.0,25.9029,25.929,25.8508,25.8964,301900.0
2007-12-04 10:50:00,39.74,39.76,39.71,39.72,79000.0,25.8899,25.9029,25.8704,25.8769,79000.0
2007-12-04 10:55:00,39.71,39.76,39.7,39.71,85000.0,25.8704,25.9029,25.8638,25.8704,85000.0
2007-12-04 11:00:00,39.7,39.71,39.66,39.66,212900.0,25.8638,25.8704,25.8378,25.8378,212900.0
2007-12-04 11:05:00,39.67,39.75,39.65,39.72,218500.0,25.8443,25.8964,25.8313,25.8769,218500.0
2007-12-04 11:10:00,39.72,39.75,39.71,39.75,66300.0,25.8769,25.8964,25.8704,25.8964,66300.0
2007-12-04 11:15:00,39.75,39.77,39.72,39.72,81000.0,25.8964,25.9094,25.8769,25.8769,81000.0
2007-12-04 11:20:00,39.72,39.8,39.71,39.74,143200.0,25.8769,25.929,25.8704,25.8899,143200.0
2007-12-04 11:25:00,39.74,39.74,39.7,39.7,156100.0,25.8899,25.8899,25.8638,25.8638,156100.0
2007-12-04 11:30:00,39.7,39.74,39.7,39.73,86300.0,25.8638,25.8899,25.8638,25.8834,86300.0
2007-12-04 11:35:00,39.73,39.74,39.67,39.7,105300.0,25.8834,25.8899,25.8443,25.8638,105300.0
2007-12-04 11:40:00,39.7,39.72,39.65,39.68,89400.0,25.8638,25.8769,25.8313,25.8508,89400.0
2007-12-04 11:45:00,39.69,39.73,39.67,39.73,92500.0,25.8573,25.8834,25.8443,25.8834,92500.0
2007-12-04 11:50:00,39.73,39.78,39.7,39.78,96800.0,25.8834,25.916,25.8638,25.916,96800.0
2007-12-04 11:55:00,39.78,39.78,39.71,39.76,141200.0,25.916,25.916,25.8704,25.9029,141200.0
2007-12-04 12:00:00,39.76,39.8,39.73,39.78,173100.0,25.9029,25.929,25.8834,25.916,173100.0
2007-12-04 12:05:00,39.78,39.81,39.75,39.75,156800.0,25.916,25.9355,25.8964,25.8964,156800.0
2007-12-04 12:10:00,39.75,39.78,39.7,39.71,158300.0,25.8964,25.916,25.8638,25.8704,158300.0
2007-12-04 12:15:00,39.7,39.78,39.7,39.75,106300.0,25.8638,25.916,25.8638,25.8964,106300.0
2007-12-04 12:20:00,39.76,39.8,39.75,39.79,80600.0,25.9029,25.929,25.8964,25.9225,80600.0
2007-12-04 12:25:00,39.79,39.8,39.75,39.8,74500.0,25.9225,25.929,25.8964,25.929,74500.0
2007-12-04 12:30:00,39.79,39.8,39.77,39.77,52400.0,25.9225,25.929,25.9094,25.9094,52400.0
2007-12-04 12:35:00,39.77,39.78,39.74,39.75,111200.0,25.9094,25.916,25.8899,25.8964,111200.0
2007-12-04 12:40:00,39.75,39.76,39.74,39.75,41300.0,25.8964,25.9029,25.8899,25.8964,41300.0
2007-12-04 12:45:00,39.75,39.8,39.75,39.8,77800.0,25.8964,25.929,25.8964,25.929,77800.0
2007-12-04 12:50:00,39.79,39.8,39.63,39.63,251000.0,25.9225,25.929,25.8182,25.8182,251000.0
2007-12-04 12:55:00,39.64,39.68,39.62,39.62,127300.0,25.8247,25.8508,25.8117,25.8117,127300.0
2007-12-04 13:00:00,39.61,39.71,39.61,39.67,100100.0,25.8052,25.8704,25.8052,25.8443,100100.0
2007-12-04 13:05:00,39.68,39.68,39.6,39.6,71300.0,25.8508,25.8508,25.7987,25.7987,71300.0
2007-12-04 13:10:00,39.6,39.61,39.45,39.49,461900.0,25.7987,25.8052,25.701,25.727,461900.0
2007-12-04 13:15:00,39.5,39.54,39.47,39.49,233400.0,25.7335,25.7596,25.714,25.727,233400.0
2007-12-04 13:20:00,39.5,39.5,39.47,39.48,60000.0,25.7335,25.7335,25.714,25.7205,60000.0
2007-12-04 13:25:00,39.48,39.48,39.45,39.47,75200.0,25.7205,25.7205,25.701,25.714,75200.0
2007-12-04 13:30:00,39.46,39.47,39.45,39.47,106900.0,25.7075,25.714,25.701,25.714,106900.0
2007-12-04 13:35:00,39.47,39.59,39.47,39.58,119000.0,25.714,25.7922,25.714,25.7857,119000.0
2007-12-04 13:40:00,39.58,39.6,39.51,39.53,82000.0,25.7857,25.7987,25.7401,25.7531,82000.0
2007-12-04 13:45:00,39.53,39.53,39.47,39.47,155500.0,25.7531,25.7531,25.714,25.714,155500.0
2007-12-04 13:50:00,39.47,39.48,39.46,39.48,71400.0,25.714,25.7205,25.7075,25.7205,71400.0
2007-12-04 13:55:00,39.47,39.53,39.47,39.52,89200.0,25.714,25.7531,25.714,25.7466,89200.0
2007-12-04 14:00:00,39.53,39.53,39.44,39.45,135500.0,25.7531,25.7531,25.6945,25.701,135500.0
2007-12-04 14:05:00,39.45,39.47,39.42,39.45,221300.0,25.701,25.714,25.6814,25.701,221300.0
2007-12-04 14:10:00,39.44,39.44,39.34,39.44,144600.0,25.6945,25.6945,25.6293,25.6945,144600.0
2007-12-04 14:15:00,39.44,39.48,39.43,39.46,75500.0,25.6945,25.7205,25.6879,25.7075,75500.0
2007-12-04 14:20:00,39.46,39.48,39.4,39.43,101600.0,25.7075,25.7205,25.6684,25.6879,101600.0
2007-12-04 14:25:00,39.43,39.44,39.4,39.42,188100.0,25.6879,25.6945,25.6684,25.6814,188100.0
2007-12-04 14:30:00,39.42,39.46,39.42,39.46,221700.0,25.6814,25.7075,25.6814,25.7075,221700.0
2007-12-04 14:35:00,39.45,39.48,39.45,39.48,95900.0,25.701,25.7205,25.701,25.7205,95900.0
2007-12-04 14:40:00,39.47,39.48,39.42,39.42,99300.0,25.714,25.7205,25.6814,25.6814,99300.0
2007-12-04 14:45:00,39.42,39.46,39.42,39.45,106100.0,25.6814,25.7075,25.6814,25.701,106100.0
2007-12-04 14:50:00,39.46,39.46,39.42,39.43,137800.0,25.7075,25.7075,25.6814,25.6879,137800.0
2007-12-04 14:55:00,39.43,39.44,39.39,39.43,101600.0,25.6879,25.6945,25.6619,25.6879,101600.0
2007-12-04 15:00:00,39.43,39.44,39.41,39.44,100700.0,25.6879,25.6945,25.6749,25.6945,100700.0
2007-12-04 15:05:00,39.43,39.44,39.36,39.43,124800.0,25.6879,25.6945,25.6423,25.6879,124800.0
2007-12-04 15:10:00,39.42,39.45,39.39,39.43,112400.0,25.6814,25.701,25.6619,25.6879,112400.0
2007-12-04 15:15:00,39.44,39.44,39.42,39.42,209700.0,25.6945,25.6945,25.6814,25.6814,209700.0
2007-12-04 15:20:00,39.43,39.43,39.34,39.42,231700.0,25.6879,25.6879,25.6293,25.6814,231700.0
2007-12-04 15:25:00,39.41,39.42,39.3,39.31,196800.0,25.6749,25.6814,25.6032,25.6098,196800.0
2007-12-04 15:30:00,39.3,39.31,39.25,39.31,235300.0,25.6032,25.6098,25.5707,25.6098,235300.0
2007-12-04 15:35:00,39.3,39.36,39.26,39.28,238500.0,25.6032,25.6423,25.5772,25.5902,238500.0
2007-12-04 15:40:00,39.28,39.31,39.25,39.31,274600.0,25.5902,25.6098,25.5707,25.6098,274600.0
2007-12-04 15:45:00,39.3,39.35,39.29,39.34,234100.0,25.6032,25.6358,25.5967,25.6293,234100.0
2007-12-04 15:50:00,39.33,39.36,39.31,39.35,278300.0,25.6228,25.6423,25.6098,25.6358,278300.0
2007-12-04 15:55:00,39.34,39.38,39.28,39.38,683100.0,25.6293,25.6554,25.5902,25.6554,683100.0
2007-12-05 09:30:00,39.79,39.81,39.52,39.55,350500.0,26.0124,26.0254,25.8359,25.8555,350500.0
2007-12-05 09:35:00,39.54,39.59,39.5,39.58,141100.0,25.8489,25.8816,25.8228,25.8751,141100.0
2007-12-05 09:40:00,39.58,39.78,39.58,39.71,256200.0,25.8751,26.0058,25.8751,25.9601,256200.0
2007-12-05 09:45:00,39.71,39.85,39.69,39.84,731300.0,25.9601,26.0516,25.947,26.0451,731300.0
2007-12-05 09:50:00,39.84,39.95,39.77,39.8,359800.0,26.0451,26.117,25.9993,26.0189,359800.0
2007-12-05 09:55:00,39.8,39.94,39.78,39.91,219300.0,26.0189,26.1104,26.0058,26.0908,219300.0
2007-12-05 10:00:00,39.9,40.0,39.88,39.96,199200.0,26.0843,26.1497,26.0712,26.1235,199200.0
2007-12-05 10:05:00,39.96,40.0,39.88,39.89,211600.0,26.1235,26.1497,26.0712,26.0777,211600.0
2007-12-05 10:10:00,39.89,40.0,39.87,39.96,174300.0,26.0777,26.1497,26.0647,26.1235,174300.0
2007-12-05 10:15:00,39.96,40.05,39.95,40.05,213700.0,26.1235,26.1823,26.117,26.1823,213700.0
2007-12-05 10:20:00,40.05,40.09,40.02,40.05,329600.0,26.1823,26.2085,26.1627,26.1823,329600.0
2007-12-05 10:25:00,40.05,40.12,40.05,40.06,195700.0,26.1823,26.2281,26.1823,26.1889,195700.0
2007-12-05 10:30:00,40.07,40.07,39.85,39.95,359800.0,26.1954,26.1954,26.0516,26.117,359800.0
2007-12-05 10:35:00,39.94,40.07,39.89,39.9,126600.0,26.1104,26.1954,26.0777,26.0843,126600.0
2007-12-05 10:40:00,39.9,40.12,39.85,40.1,147800.0,26.0843,26.2281,26.0516,26.215,147800.0
2007-12-05 10:45:00,40.09,40.26,40.09,40.24,276800.0,26.2085,26.3196,26.2085,26.3065,276800.0
2007-12-05 10:50:00,40.24,40.4,40.24,40.35,327200.0,26.3065,26.4111,26.3065,26.3785,327200.0
2007-12-05 10:55:00,40.35,40.4,40.32,40.37,158600.0,26.3785,26.4111,26.3588,26.3915,158600.0
2007-12-05 11:00:00,40.39,40.45,40.3,40.31,145600.0,26.4046,26.4438,26.3458,26.3523,145600.0
2007-12-05 11:05:00,40.31,40.38,40.3,40.37,85400.0,26.3523,26.3981,26.3458,26.3915,85400.0
2007-12-05 11:10:00,40.37,40.5,40.35,40.45,196700.0,26.3915,26.4765,26.3785,26.4438,196700.0
2007-12-05 11:15:00,40.45,40.54,40.45,40.54,155600.0,26.4438,26.5027,26.4438,26.5027,155600.0
2007-12-05 11:20:00,40.54,40.66,40.49,40.63,244500.0,26.5027,26.5811,26.47,26.5615,244500.0
2007-12-05 11:25:00,40.63,40.7,40.59,40.7,239000.0,26.5615,26.6073,26.5354,26.6073,239000.0
2007-12-05 11:30:00,40.7,40.7,40.54,40.55,147600.0,26.6073,26.6073,26.5027,26.5092,147600.0
2007-12-05 11:35:00,40.54,40.55,40.39,40.4,123500.0,26.5027,26.5092,26.4046,26.4111,123500.0
2007-12-05 11:40:00,40.4,40.44,40.39,40.39,117900.0,26.4111,26.4373,26.4046,26.4046,117900.0
2007-12-05 11:45:00,40.39,40.4,40.37,40.4,70100.0,26.4046,26.4111,26.3915,26.4111,70100.0
2007-12-05 11:50:00,40.39,40.43,40.3,40.38,180300.0,26.4046,26.4308,26.3458,26.3981,180300.0
2007-12-05 11:55:00,40.39,40.45,40.39,40.44,106300.0,26.4046,26.4438,26.4046,26.4373,106300.0
2007-12-05 12:00:00,40.44,40.48,40.38,40.39,114000.0,26.4373,26.4634,26.3981,26.4046,114000.0
2007-12-05 12:05:00,40.38,40.39,40.31,40.32,113800.0,26.3981,26.4046,26.3523,26.3588,113800.0
2007-12-05 12:10:00,40.31,40.32,40.16,40.16,109500.0,26.3523,26.3588,26.2543,26.2543,109500.0
2007-12-05 12:15:00,40.17,40.33,40.15,40.33,106400.0,26.2608,26.3654,26.2477,26.3654,106400.0
2007-12-05 12:20:00,40.33,40.42,40.32,40.42,75300.0,26.3654,26.4242,26.3588,26.4242,75300.0
2007-12-05 12:25:00,40.42,40.45,40.37,40.38,63700.0,26.4242,26.4438,26.3915,26.3981,63700.0
2007-12-05 12:30:00,40.38,40.5,40.38,40.5,135900.0,26.3981,26.4765,26.3981,26.4765,135900.0
2007-12-05 12:35:00,40.51,40.53,40.41,40.53,107000.0,26.4831,26.4961,26.4177,26.4961,107000.0
2007-12-05 12:40:00,40.53,40.57,40.5,40.51,93900.0,26.4961,26.5223,26.4765,26.4831,93900.0
2007-12-05 12:45:00,40.51,40.57,40.49,40.56,241800.0,26.4831,26.5223,26.47,26.5157,241800.0
2007-12-05 12:50:00,40.57,40.59,40.53,40.55,212600.0,26.5223,26.5354,26.4961,26.5092,212600.0
2007-12-05 12:55:00,40.55,40.6,40.53,40.54,349200.0,26.5092,26.5419,26.4961,26.5027,349200.0
2007-12-05 13:00:00,40.54,40.67,40.52,40.66,312400.0,26.5027,26.5877,26.4896,26.5811,312400.0
2007-12-05 13:05:00,40.66,40.71,40.62,40.63,192300.0,26.5811,26.6138,26.555,26.5615,192300.0
2007-12-05 13:10:00,40.63,40.75,40.58,40.59,392000.0,26.5615,26.64,26.5288,26.5354,392000.0
2007-12-05 13:15:00,40.59,40.6,40.5,40.55,295200.0,26.5354,26.5419,26.4765,26.5092,295200.0
2007-12-05 13:20:00,40.53,40.6,40.51,40.54,134800.0,26.4961,26.5419,26.4831,26.5027,134800.0
2007-12-05 13:25:00,40.55,40.57,40.48,40.48,159400.0,26.5092,26.5223,26.4634,26.4634,159400.0
2007-12-05 13:30:00,40.49,40.55,40.48,40.53,126100.0,26.47,26.5092,26.4634,26.4961,126100.0
2007-12-05 13:35:00,40.52,40.55,40.51,40.51,199200.0,26.4896,26.5092,26.4831,26.4831,199200.0
2007-12-05 13:40:00,40.52,40.53,40.47,40.47,144900.0,26.4896,26.4961,26.4569,26.4569,144900.0
2007-12-05 13:45:00,40.48,40.48,40.43,40.45,136200.0,26.4634,26.4634,26.4308,26.4438,136200.0
2007-12-05 13:50:00,40.45,40.52,40.44,40.49,84800.0,26.4438,26.4896,26.4373,26.47,84800.0
2007-12-05 13:55:00,40.49,40.63,40.49,40.63,308900.0,26.47,26.5615,26.47,26.5615,308900.0
2007-12-05 14:00:00,40.62,40.63,40.55,40.58,122700.0,26.555,26.5615,26.5092,26.5288,122700.0
2007-12-05 14:05:00,40.6,40.74,40.57,40.72,200800.0,26.5419,26.6334,26.5223,26.6203,200800.0
2007-12-05 14:10:00,40.71,40.75,40.71,40.74,117100.0,26.6138,26.64,26.6138,26.6334,117100.0
2007-12-05 14:15:00,40.74,40.82,40.71,40.8,158700.0,26.6334,26.6857,26.6138,26.6726,158700.0
2007-12-05 14:20:00,40.8,40.81,40.65,40.65,227700.0,26.6726,26.6792,26.5746,26.5746,227700.0
2007-12-05 14:25:00,40.66,40.66,40.5,40.55,240800.0,26.5811,26.5811,26.4765,26.5092,240800.0
2007-12-05 14:30:00,40.55,40.55,40.5,40.5,184200.0,26.5092,26.5092,26.4765,26.4765,184200.0
2007-12-05 14:35:00,40.5,40.54,40.47,40.48,160000.0,26.4765,26.5027,26.4569,26.4634,160000.0
2007-12-05 14:40:00,40.47,40.48,40.37,40.41,180500.0,26.4569,26.4634,26.3915,26.4177,180500.0
2007-12-05 14:45:00,40.41,40.43,40.35,40.36,193500.0,26.4177,26.4308,26.3785,26.385,193500.0
2007-12-05 14:50:00,40.36,40.39,40.21,40.22,193900.0,26.385,26.4046,26.2869,26.2935,193900.0
2007-12-05 14:55:00,40.22,40.28,40.14,40.27,215900.0,26.2935,26.3327,26.2412,26.3262,215900.0
2007-12-05 15:00:00,40.28,40.29,40.22,40.22,150500.0,26.3327,26.3392,26.2935,26.2935,150500.0
2007-12-05 15:05:00,40.21,40.26,40.16,40.25,142400.0,26.2869,26.3196,26.2543,26.3131,142400.0
2007-12-05 15:10:00,40.25,40.26,40.23,40.24,221900.0,26.3131,26.3196,26.3,26.3065,221900.0
2007-12-05 15:15:00,40.24,40.32,40.22,40.32,90800.0,26.3065,26.3588,26.2935,26.3588,90800.0
2007-12-05 15:20:00,40.32,40.35,40.27,40.27,170100.0,26.3588,26.3785,26.3262,26.3262,170100.0
2007-12-05 15:25:00,40.27,40.35,40.26,40.29,133000.0,26.3262,26.3785,26.3196,26.3392,133000.0
2007-12-05 15:30:00,40.29,40.31,40.24,40.29,123500.0,26.3392,26.3523,26.3065,26.3392,123500.0
2007-12-05 15:35:00,40.29,40.4,40.28,40.38,140500.0,26.3392,26.4111,26.3327,26.3981,140500.0
2007-12-05 15:40:00,40.38,40.47,40.37,40.43,266300.0,26.3981,26.4569,26.3915,26.4308,266300.0
2007-12-05 15:45:00,40.43,40.44,40.34,40.36,238000.0,26.4308,26.4373,26.3719,26.385,238000.0
2007-12-05 15:50:00,40.36,40.41,40.34,40.37,311500.0,26.385,26.4177,26.3719,26.3915,311500.0
2007-12-05 15:55:00,40.37,40.43,40.34,40.37,560600.0,26.3915,26.4308,26.3719,26.3915,560600.0
2007-12-06 09:30:00,40.47,40.51,40.25,40.46,149500.0,26.4569,26.4831,26.3131,26.4504,149500.0
2007-12-06 09:35:00,40.45,40.45,40.31,40.4,130000.0,26.4438,26.4438,26.3523,26.4111,130000.0
2007-12-06 09:40:00,40.43,40.49,40.31,40.44,146400.0,26.4308,26.47,26.3523,26.4373,146400.0
2007-12-06 09:45:00,40.44,40.47,40.32,40.42,93800.0,26.4373,26.4569,26.3588,26.4242,93800.0
2007-12-06 09:50:00,40.41,40.46,40.38,40.42,99500.0,26.4177,26.4504,26.3981,26.4242,99500.0
2007-12-06 09:55:00,40.42,40.55,40.38,40.4,136200.0,26.4242,26.5092,26.3981,26.4111,136200.0
2007-12-06 10:00:00,40.4,40.54,40.39,40.49,179400.0,26.4111,26.5027,26.4046,26.47,179400.0
2007-12-06 10:05:00,40.48,40.57,40.4,40.46,162500.0,26.4634,26.5223,26.4111,26.4504,162500.0
2007-12-06 10:10:00,40.46,40.52,40.35,40.38,190900.0,26.4504,26.4896,26.3785,26.3981,190900.0
2007-12-06 10:15:00,40.37,40.38,40.18,40.21,191000.0,26.3915,26.3981,26.2673,26.2869,191000.0
2007-12-06 10:20:00,40.2,40.2,40.02,40.04,193900.0,26.2804,26.2804,26.1627,26.1758,193900.0
2007-12-06 10:25:00,40.04,40.05,40.0,40.01,106800.0,26.1758,26.1823,26.1497,26.1562,106800.0
2007-12-06 10:30:00,40.0,40.06,40.0,40.01,162800.0,26.1497,26.1889,26.1497,26.1562,162800.0
2007-12-06 10:35:00,40.02,40.09,40.0,40.09,120700.0,26.1627,26.2085,26.1497,26.2085,120700.0
2007-12-06 10:40:00,40.09,40.14,40.03,40.1,98600.0,26.2085,26.2412,26.1693,26.215,98600.0
2007-12-06 10:45:00,40.1,40.17,40.07,40.08,71800.0,26.215,26.2608,26.1954,26.202,71800.0
2007-12-06 10:50:00,40.08,40.11,39.98,40.09,169500.0,26.202,26.2216,26.1366,26.2085,169500.0
2007-12-06 10:55:00,40.1,40.23,40.07,40.21,206500.0,26.215,26.3,26.1954,26.2869,206500.0
2007-12-06 11:00:00,40.2,40.21,40.13,40.14,155500.0,26.2804,26.2869,26.2346,26.2412,155500.0
2007-12-06 11:05:00,40.14,40.21,40.13,40.19,66800.0,26.2412,26.2869,26.2346,26.2739,66800.0
2007-12-06 11:10:00,40.19,40.32,40.14,40.31,159800.0,26.2739,26.3588,26.2412,26.3523,159800.0
2007-12-06 11:15:00,40.3,40.34,40.29,40.3,135000.0,26.3458,26.3719,26.3392,26.3458,135000.0
2007-12-06 11:20:00,40.31,40.31,40.22,40.25,191300.0,26.3523,26.3523,26.2935,26.3131,191300.0
2007-12-06 11:25:00,40.24,40.24,40.16,40.18,106000.0,26.3065,26.3065,26.2543,26.2673,106000.0
2007-12-06 11:30:00,40.17,40.18,40.09,40.11,127700.0,26.2608,26.2673,26.2085,26.2216,127700.0
2007-12-06 11:35:00,40.11,40.15,40.06,40.07,148100.0,26.2216,26.2477,26.1889,26.1954,148100.0
2007-12-06 11:40:00,40.08,40.1,40.06,40.07,57700.0,26.202,26.215,26.1889,26.1954,57700.0
2007-12-06 11:45:00,40.06,40.1,40.02,40.04,61200.0,26.1889,26.215,26.1627,26.1758,61200.0
2007-12-06 11:50:00,40.04,40.05,40.03,40.05,58200.0,26.1758,26.1823,26.1693,26.1823,58200.0
2007-12-06 11:55:00,40.05,40.07,40.03,40.05,56900.0,26.1823,26.1954,26.1693,26.1823,56900.0
2007-12-06 12:00:00,40.04,40.06,40.03,40.05,55500.0,26.1758,26.1889,26.1693,26.1823,55500.0
2007-12-06 12:05:00,40.05,40.07,40.01,40.02,138200.0,26.1823,26.1954,26.1562,26.1627,138200.0
2007-12-06 12:10:00,40.02,40.03,40.0,40.01,86400.0,26.1627,26.1693,26.1497,26.1562,86400.0
2007-12-06 12:15:00,40.01,40.01,39.93,39.97,97700.0,26.1562,26.1562,26.1039,26.13,97700.0
2007-12-06 12:20:00,39.96,40.02,39.96,40.0,64100.0,26.1235,26.1627,26.1235,26.1497,64100.0
2007-12-06 12:25:00,40.0,40.03,39.98,40.03,65200.0,26.1497,26.1693,26.1366,26.1693,65200.0
2007-12-06 12:30:00,40.03,40.06,40.01,40.02,58200.0,26.1693,26.1889,26.1562,26.1627,58200.0
2007-12-06 12:35:00,40.02,40.1,40.01,40.08,81700.0,26.1627,26.215,26.1562,26.202,81700.0
2007-12-06 12:40:00,40.08,40.08,40.0,40.01,90900.0,26.202,26.202,26.1497,26.1562,90900.0
2007-12-06 12:45:00,40.01,40.01,40.0,40.0,80400.0,26.1562,26.1562,26.1497,26.1497,80400.0
2007-12-06 12:50:00,40.0,40.01,39.98,40.01,126600.0,26.1497,26.1562,26.1366,26.1562,126600.0
2007-12-06 12:55:00,40.01,40.08,40.01,40.06,72500.0,26.1562,26.202,26.1562,26.1889,72500.0
2007-12-06 13:00:00,40.06,40.17,40.03,40.17,95100.0,26.1889,26.2608,26.1693,26.2608,95100.0
2007-12-06 13:05:00,40.16,40.16,40.09,40.1,61500.0,26.2543,26.2543,26.2085,26.215,61500.0
2007-12-06 13:10:00,40.1,40.16,40.1,40.13,123900.0,26.215,26.2543,26.215,26.2346,123900.0
2007-12-06 13:15:00,40.13,40.13,40.03,40.06,93500.0,26.2346,26.2346,26.1693,26.1889,93500.0
2007-12-06 13:20:00,40.06,40.08,40.04,40.05,113600.0,26.1889,26.202,26.1758,26.1823,113600.0
2007-12-06 13:25:00,40.06,40.06,40.02,40.06,114900.0,26.1889,26.1889,26.1627,26.1889,114900.0
2007-12-06 13:30:00,40.06,40.06,40.0,40.03,254300.0,26.1889,26.1889,26.1497,26.1693,254300.0
2007-12-06 13:35:00,40.03,40.09,40.02,40.05,128700.0,26.1693,26.2085,26.1627,26.1823,128700.0
2007-12-06 13:40:00,40.05,40.07,40.02,40.05,105400.0,26.1823,26.1954,26.1627,26.1823,105400.0
2007-12-06 13:45:00,40.06,40.06,40.0,40.0,107700.0,26.1889,26.1889,26.1497,26.1497,107700.0
2007-12-06 13:50:00,40.01,40.01,39.96,39.97,109000.0,26.1562,26.1562,26.1235,26.13,109000.0
2007-12-06 13:55:00,39.96,40.0,39.89,39.95,244500.0,26.1235,26.1497,26.0777,26.117,244500.0
2007-12-06 14:00:00,39.96,39.98,39.93,39.97,45100.0,26.1235,26.1366,26.1039,26.13,45100.0
2007-12-06 14:05:00,39.97,40.0,39.96,39.98,107300.0,26.13,26.1497,26.1235,26.1366,107300.0
2007-12-06 14:10:00,39.98,40.0,39.97,39.99,62800.0,26.1366,26.1497,26.13,26.1431,62800.0
2007-12-06 14:15:00,40.0,40.02,39.96,40.01,122000.0,26.1497,26.1627,26.1235,26.1562,122000.0
2007-12-06 14:20:00,40.01,40.08,40.0,40.05,166000.0,26.1562,26.202,26.1497,26.1823,166000.0
2007-12-06 14:25:00,40.05,40.11,40.02,40.1,80200.0,26.1823,26.2216,26.1627,26.215,80200.0
2007-12-06 14:30:00,40.09,40.15,40.09,40.13,117400.0,26.2085,26.2477,26.2085,26.2346,117400.0
2007-12-06 14:35:00,40.13,40.15,40.08,40.15,103300.0,26.2346,26.2477,26.202,26.2477,103300.0
2007-12-06 14:40:00,40.15,40.28,40.15,40.28,133100.0,26.2477,26.3327,26.2477,26.3327,133100.0
2007-12-06 14:45:00,40.28,40.28,40.2,40.23,69700.0,26.3327,26.3327,26.2804,26.3,69700.0
2007-12-06 14:50:00,40.22,40.25,40.2,40.2,163600.0,26.2935,26.3131,26.2804,26.2804,163600.0
2007-12-06 14:55:00,40.2,40.21,40.15,40.16,81800.0,26.2804,26.2869,26.2477,26.2543,81800.0
2007-12-06 15:00:00,40.15,40.24,40.15,40.22,123300.0,26.2477,26.3065,26.2477,26.2935,123300.0
2007-12-06 15:05:00,40.23,40.28,40.22,40.25,122600.0,26.3,26.3327,26.2935,26.3131,122600.0
2007-12-06 15:10:00,40.26,40.26,40.25,40.26,75600.0,26.3196,26.3196,26.3131,26.3196,75600.0
2007-12-06 15:15:00,40.26,40.34,40.25,40.32,145800.0,26.3196,26.3719,26.3131,26.3588,145800.0
2007-12-06 15:20:00,40.33,40.4,40.32,40.37,202300.0,26.3654,26.4111,26.3588,26.3915,202300.0
2007-12-06 15:25:00,40.37,40.44,40.35,40.43,170400.0,26.3915,26.4373,26.3785,26.4308,170400.0
2007-12-06 15:30:00,40.44,40.44,40.27,40.29,217500.0,26.4373,26.4373,26.3262,26.3392,217500.0
2007-12-06 15:35:00,40.29,40.35,40.28,40.33,423700.0,26.3392,26.3785,26.3327,26.3654,423700.0
2007-12-06 15:40:00,40.33,40.36,40.27,40.29,180500.0,26.3654,26.385,26.3262,26.3392,180500.0
2007-12-06 15:45:00,40.3,40.32,40.28,40.29,150000.0,26.3458,26.3588,26.3327,26.3392,150000.0
2007-12-06 15:50:00,40.29,40.38,40.29,40.38,247600.0,26.3392,26.3981,26.3392,26.3981,247600.0
2007-12-06 15:55:00,40.38,40.42,40.37,40.42,301300.0,26.3981,26.4242,26.3915,26.4242,301300.0
2007-12-07 09:30:00,40.45,40.55,39.94,39.96,276000.0,26.4438,26.5092,26.1104,26.1235,276000.0
2007-12-07 09:35:00,39.96,40.02,39.91,39.98,85100.0,26.1235,26.1627,26.0908,26.1366,85100.0
2007-12-07 09:40:00,39.97,40.13,39.97,40.08,127100.0,26.13,26.2346,26.13,26.202,127100.0
2007-12-07 09:45:00,40.09,40.09,39.93,39.94,187600.0,26.2085,26.2085,26.1039,26.1104,187600.0
2007-12-07 09:50:00,39.95,40.16,39.93,40.11,142500.0,26.117,26.2543,26.1039,26.2216,142500.0
2007-12-07 09:55:00,40.11,40.18,40.04,40.13,121200.0,26.2216,26.2673,26.1758,26.2346,121200.0
2007-12-07 10:00:00,40.12,40.24,40.08,40.09,143400.0,26.2281,26.3065,26.202,26.2085,143400.0
2007-12-07 10:05:00,40.09,40.11,39.88,39.96,228400.0,26.2085,26.2216,26.0712,26.1235,228400.0
2007-12-07 10:10:00,39.96,39.96,39.8,39.84,170000.0,26.1235,26.1235,26.0189,26.0451,170000.0
2007-12-07 10:15:00,39.83,39.96,39.78,39.96,134300.0,26.0385,26.1235,26.0058,26.1235,134300.0
2007-12-07 10:20:00,39.96,40.0,39.94,39.99,86000.0,26.1235,26.1497,26.1104,26.1431,86000.0
2007-12-07 10:25:00,39.99,40.06,39.99,40.02,130500.0,26.1431,26.1889,26.1431,26.1627,130500.0
2007-12-07 10:30:00,40.03,40.05,40.0,40.03,75300.0,26.1693,26.1823,26.1497,26.1693,75300.0
2007-12-07 10:35:00,40.03,40.06,39.99,40.06,70000.0,26.1693,26.1889,26.1431,26.1889,70000.0
2007-12-07 10:40:00,40.06,40.09,40.05,40.08,74900.0,26.1889,26.2085,26.1823,26.202,74900.0
2007-12-07 10:45:00,40.09,40.09,40.04,40.05,72700.0,26.2085,26.2085,26.1758,26.1823,72700.0
2007-12-07 10:50:00,40.05,40.05,40.0,40.0,133000.0,26.1823,26.1823,26.1497,26.1497,133000.0
2007-12-07 10:55:00,40.0,40.03,40.0,40.03,60900.0,26.1497,26.1693,26.1497,26.1693,60900.0
2007-12-07 11:00:00,40.03,40.05,40.0,40.03,105500.0,26.1693,26.1823,26.1497,26.1693,105500.0
2007-12-07 11:05:00,40.04,40.06,40.0,40.04,67000.0,26.1758,26.1889,26.1497,26.1758,67000.0
2007-12-07 11:10:00,40.04,40.06,40.0,40.04,56500.0,26.1758,26.1889,26.1497,26.1758,56500.0
2007-12-07 11:15:00,40.05,40.06,40.02,40.05,42000.0,26.1823,26.1889,26.1627,26.1823,42000.0
2007-12-07 11:20:00,40.05,40.05,39.95,39.96,70200.0,26.1823,26.1823,26.117,26.1235,70200.0
2007-12-07 11:25:00,39.96,39.97,39.91,39.93,91500.0,26.1235,26.13,26.0908,26.1039,91500.0
2007-12-07 11:30:00,39.93,39.93,39.91,39.91,72100.0,26.1039,26.1039,26.0908,26.0908,72100.0
2007-12-07 11:35:00,39.92,40.04,39.9,40.0,142000.0,26.0974,26.1758,26.0843,26.1497,142000.0
2007-12-07 11:40:00,40.01,40.04,40.0,40.04,38700.0,26.1562,26.1758,26.1497,26.1758,38700.0
2007-12-07 11:45:00,40.05,40.09,40.0,40.09,91000.0,26.1823,26.2085,26.1497,26.2085,91000.0
2007-12-07 11:50:00,40.09,40.16,40.07,40.1,115100.0,26.2085,26.2543,26.1954,26.215,115100.0
2007-12-07 11:55:00,40.1,40.12,40.0,40.01,70200.0,26.215,26.2281,26.1497,26.1562,70200.0
2007-12-07 12:00:00,40.01,40.03,40.0,40.02,85200.0,26.1562,26.1693,26.1497,26.1627,85200.0
2007-12-07 12:05:00,40.02,40.03,40.01,40.01,39900.0,26.1627,26.1693,26.1562,26.1562,39900.0
2007-12-07 12:10:00,40.01,40.03,40.0,40.03,64300.0,26.1562,26.1693,26.1497,26.1693,64300.0
2007-12-07 12:15:00,40.03,40.1,40.01,40.07,45400.0,26.1693,26.215,26.1562,26.1954,45400.0
2007-12-07 12:20:00,40.08,40.17,40.07,40.17,74900.0,26.202,26.2608,26.1954,26.2608,74900.0
2007-12-07 12:25:00,40.16,40.16,40.1,40.1,52200.0,26.2543,26.2543,26.215,26.215,52200.0
2007-12-07 12:30:00,40.1,40.11,40.1,40.1,21500.0,26.215,26.2216,26.215,26.215,21500.0
2007-12-07 12:35:00,40.1,40.14,40.1,40.14,24500.0,26.215,26.2412,26.215,26.2412,24500.0
2007-12-07 12:40:00,40.13,40.13,40.1,40.1,60900.0,26.2346,26.2346,26.215,26.215,60900.0
2007-12-07 12:45:00,40.1,40.12,40.09,40.12,38500.0,26.215,26.2281,26.2085,26.2281,38500.0
2007-12-07 12:50:00,40.12,40.12,40.08,40.09,32900.0,26.2281,26.2281,26.202,26.2085,32900.0
2007-12-07 12:55:00,40.08,40.09,40.0,40.02,93000.0,26.202,26.2085,26.1497,26.1627,93000.0
2007-12-07 13:00:00,40.01,40.09,40.0,40.09,167400.0,26.1562,26.2085,26.1497,26.2085,167400.0
2007-12-07 13:05:00,40.1,40.15,40.09,40.14,71800.0,26.215,26.2477,26.2085,26.2412,71800.0
2007-12-07 13:10:00,40.13,40.15,40.11,40.12,43400.0,26.2346,26.2477,26.2216,26.2281,43400.0
2007-12-07 13:15:00,40.12,40.13,40.08,40.11,73800.0,26.2281,26.2346,26.202,26.2216,73800.0
2007-12-07 13:20:00,40.11,40.11,40.02,40.03,102300.0,26.2216,26.2216,26.1627,26.1693,102300.0
2007-12-07 13:25:00,40.03,40.03,39.97,40.02,131000.0,26.1693,26.1693,26.13,26.1627,131000.0
2007-12-07 13:30:00,40.02,40.08,40.02,40.05,65400.0,26.1627,26.202,26.1627,26.1823,65400.0
2007-12-07 13:35:00,40.04,40.07,40.04,40.07,36800.0,26.1758,26.1954,26.1758,26.1954,36800.0
2007-12-07 13:40:00,40.06,40.14,40.0,40.13,102100.0,26.1889,26.2412,26.1497,26.2346,102100.0
2007-12-07 13:45:00,40.14,40.19,40.11,40.18,105300.0,26.2412,26.2739,26.2216,26.2673,105300.0
2007-12-07 13:50:00,40.17,40.19,40.16,40.19,40900.0,26.2608,26.2739,26.2543,26.2739,40900.0
2007-12-07 13:55:00,40.19,40.2,40.18,40.2,46300.0,26.2739,26.2804,26.2673,26.2804,46300.0
2007-12-07 14:00:00,40.19,40.25,40.19,40.24,143800.0,26.2739,26.3131,26.2739,26.3065,143800.0
2007-12-07 14:05:00,40.24,40.26,40.22,40.23,62000.0,26.3065,26.3196,26.2935,26.3,62000.0
2007-12-07 14:10:00,40.23,40.25,40.2,40.22,74900.0,26.3,26.3131,26.2804,26.2935,74900.0
2007-12-07 14:15:00,40.21,40.23,40.19,40.21,76000.0,26.2869,26.3,26.2739,26.2869,76000.0
2007-12-07 14:20:00,40.21,40.24,40.19,40.21,63900.0,26.2869,26.3065,26.2739,26.2869,63900.0
2007-12-07 14:25:00,40.2,40.24,40.14,40.18,192600.0,26.2804,26.3065,26.2412,26.2673,192600.0
2007-12-07 14:30:00,40.18,40.26,40.13,40.22,86700.0,26.2673,26.3196,26.2346,26.2935,86700.0
2007-12-07 14:35:00,40.22,40.27,40.2,40.24,61900.0,26.2935,26.3262,26.2804,26.3065,61900.0
2007-12-07 14:40:00,40.23,40.26,40.21,40.24,104200.0,26.3,26.3196,26.2869,26.3065,104200.0
2007-12-07 14:45:00,40.24,40.25,40.2,40.22,52300.0,26.3065,26.3131,26.2804,26.2935,52300.0
2007-12-07 14:50:00,40.22,40.23,40.14,40.15,80000.0,26.2935,26.3,26.2412,26.2477,80000.0
2007-12-07 14:55:00,40.15,40.19,40.15,40.18,24600.0,26.2477,26.2739,26.2477,26.2673,24600.0
2007-12-07 15:00:00,40.19,40.19,40.1,40.1,87800.0,26.2739,26.2739,26.215,26.215,87800.0
2007-12-07 15:05:00,40.1,40.17,40.1,40.13,60100.0,26.215,26.2608,26.215,26.2346,60100.0
2007-12-07 15:10:00,40.13,40.28,40.12,40.27,120000.0,26.2346,26.3327,26.2281,26.3262,120000.0
2007-12-07 15:15:00,40.27,40.35,40.27,40.31,180000.0,26.3262,26.3785,26.3262,26.3523,180000.0
2007-12-07 15:20:00,40.31,40.39,40.28,40.31,142000.0,26.3523,26.4046,26.3327,26.3523,142000.0
2007-12-07 15:25:00,40.31,40.31,40.21,40.22,80800.0,26.3523,26.3523,26.2869,26.2935,80800.0
2007-12-07 15:30:00,40.21,40.22,40.12,40.16,117200.0,26.2869,26.2935,26.2281,26.2543,117200.0
2007-12-07 15:35:00,40.16,40.17,40.12,40.17,90200.0,26.2543,26.2608,26.2281,26.2608,90200.0
2007-12-07 15:40:00,40.17,40.17,40.1,40.1,161200.0,26.2608,26.2608,26.215,26.215,161200.0
2007-12-07 15:45:00,40.1,40.14,40.1,40.14,91400.0,26.215,26.2412,26.215,26.2412,91400.0
2007-12-07 15:50:00,40.13,40.2,40.12,40.14,311100.0,26.2346,26.2804,26.2281,26.2412,311100.0
2007-12-07 15:55:00,40.14,40.18,40.11,40.11,289800.0,26.2412,26.2673,26.2216,26.2216,289800.0
2007-12-10 09:30:00,40.26,40.57,40.26,40.43,211000.0,26.3196,26.5223,26.3196,26.4308,211000.0
2007-12-10 09:35:00,40.42,40.45,40.32,40.43,118200.0,26.4242,26.4438,26.3588,26.4308,118200.0
2007-12-10 09:40:00,40.42,40.55,40.34,40.5,170700.0,26.4242,26.5092,26.3719,26.4765,170700.0
2007-12-10 09:45:00,40.49,40.6,40.41,40.44,187100.0,26.47,26.5419,26.4177,26.4373,187100.0
2007-12-10 09:50:00,40.45,40.56,40.24,40.3,144100.0,26.4438,26.5157,26.3065,26.3458,144100.0
2007-12-10 09:55:00,40.3,40.6,40.24,40.52,104500.0,26.3458,26.5419,26.3065,26.4896,104500.0
2007-12-10 10:00:00,40.54,40.68,40.54,40.61,107600.0,26.5027,26.5942,26.5027,26.5484,107600.0
2007-12-10 10:05:00,40.62,40.67,40.53,40.66,296900.0,26.555,26.5877,26.4961,26.5811,296900.0
2007-12-10 10:10:00,40.66,40.7,40.64,40.69,197900.0,26.5811,26.6073,26.568,26.6007,197900.0
2007-12-10 10:15:00,40.7,40.75,40.61,40.62,201100.0,26.6073,26.64,26.5484,26.555,201100.0
2007-12-10 10:20:00,40.63,40.69,40.6,40.66,123200.0,26.5615,26.6007,26.5419,26.5811,123200.0
2007-12-10 10:25:00,40.66,40.69,40.61,40.64,120100.0,26.5811,26.6007,26.5484,26.568,120100.0
2007-12-10 10:30:00,40.65,40.67,40.63,40.66,72600.0,26.5746,26.5877,26.5615,26.5811,72600.0
2007-12-10 10:35:00,40.66,40.66,40.39,40.42,642500.0,26.5811,26.5811,26.4046,26.4242,642500.0
2007-12-10 10:40:00,40.43,40.45,40.31,40.31,161000.0,26.4308,26.4438,26.3523,26.3523,161000.0
2007-12-10 10:45:00,40.31,40.43,40.28,40.42,171400.0,26.3523,26.4308,26.3327,26.4242,171400.0
2007-12-10 10:50:00,40.42,40.48,40.32,40.44,80600.0,26.4242,26.4634,26.3588,26.4373,80600.0
2007-12-10 10:55:00,40.44,40.48,40.4,40.47,151700.0,26.4373,26.4634,26.4111,26.4569,151700.0
2007-12-10 11:00:00,40.47,40.5,40.41,40.45,106100.0,26.4569,26.4765,26.4177,26.4438,106100.0
2007-12-10 11:05:00,40.44,40.47,40.27,40.33,163000.0,26.4373,26.4569,26.3262,26.3654,163000.0
2007-12-10 11:10:00,40.33,40.35,40.28,40.31,139200.0,26.3654,26.3785,26.3327,26.3523,139200.0
2007-12-10 11:15:00,40.31,40.4,40.3,40.36,88900.0,26.3523,26.4111,26.3458,26.385,88900.0
2007-12-10 11:20:00,40.36,40.39,40.33,40.38,65700.0,26.385,26.4046,26.3654,26.3981,65700.0
2007-12-10 11:25:00,40.37,40.38,40.32,40.36,65000.0,26.3915,26.3981,26.3588,26.385,65000.0
2007-12-10 11:30:00,40.38,40.4,40.35,40.39,76200.0,26.3981,26.4111,26.3785,26.4046,76200.0
2007-12-10 11:35:00,40.39,40.46,40.38,40.41,114700.0,26.4046,26.4504,26.3981,26.4177,114700.0
2007-12-10 11:40:00,40.4,40.42,40.32,40.4,123300.0,26.4111,26.4242,26.3588,26.4111,123300.0
2007-12-10 11:45:00,40.4,40.44,40.39,40.44,68400.0,26.4111,26.4373,26.4046,26.4373,68400.0
2007-12-10 11:50:00,40.43,40.44,40.41,40.42,45100.0,26.4308,26.4373,26.4177,26.4242,45100.0
2007-12-10 11:55:00,40.43,40.43,40.36,40.36,62100.0,26.4308,26.4308,26.385,26.385,62100.0
2007-12-10 12:00:00,40.36,40.4,40.35,40.38,118100.0,26.385,26.4111,26.3785,26.3981,118100.0
2007-12-10 12:05:00,40.38,40.39,40.33,40.39,64700.0,26.3981,26.4046,26.3654,26.4046,64700.0
2007-12-10 12:10:00,40.39,40.4,40.38,40.39,27000.0,26.4046,26.4111,26.3981,26.4046,27000.0
2007-12-10 12:15:00,40.39,40.41,40.39,40.4,81900.0,26.4046,26.4177,26.4046,26.4111,81900.0
2007-12-10 12:20:00,40.41,40.43,40.39,40.41,104600.0,26.4177,26.4308,26.4046,26.4177,104600.0
2007-12-10 12:25:00,40.42,40.44,40.4,40.4,86300.0,26.4242,26.4373,26.4111,26.4111,86300.0
2007-12-10 12:30:00,40.4,40.51,40.39,40.5,370200.0,26.4111,26.4831,26.4046,26.4765,370200.0
2007-12-10 12:35:00,40.5,40.52,40.48,40.48,165900.0,26.4765,26.4896,26.4634,26.4634,165900.0
2007-12-10 12:40:00,40.47,40.48,40.44,40.45,62000.0,26.4569,26.4634,26.4373,26.4438,62000.0
2007-12-10 12:45:00,40.44,40.44,40.39,40.4,129100.0,26.4373,26.4373,26.4046,26.4111,129100.0
2007-12-10 12:50:00,40.4,40.4,40.38,40.4,38400.0,26.4111,26.4111,26.3981,26.4111,38400.0
2007-12-10 12:55:00,40.4,40.4,40.38,40.38,66300.0,26.4111,26.4111,26.3981,26.3981,66300.0
2007-12-10 13:00:00,40.38,40.4,40.38,40.4,45200.0,26.3981,26.4111,26.3981,26.4111,45200.0
2007-12-10 13:05:00,40.39,40.41,40.39,40.4,79900.0,26.4046,26.4177,26.4046,26.4111,79900.0
2007-12-10 13:10:00,40.4,40.4,40.39,40.4,51800.0,26.4111,26.4111,26.4046,26.4111,51800.0
2007-12-10 13:15:00,40.4,40.5,40.39,40.5,161300.0,26.4111,26.4765,26.4046,26.4765,161300.0
2007-12-10 13:20:00,40.5,40.5,40.39,40.4,208200.0,26.4765,26.4765,26.4046,26.4111,208200.0
2007-12-10 13:25:00,40.4,40.42,40.38,40.39,123200.0,26.4111,26.4242,26.3981,26.4046,123200.0
2007-12-10 13:30:00,40.38,40.41,40.38,40.4,106800.0,26.3981,26.4177,26.3981,26.4111,106800.0
2007-12-10 13:35:00,40.4,40.43,40.39,40.42,53800.0,26.4111,26.4308,26.4046,26.4242,53800.0
2007-12-10 13:40:00,40.42,40.42,40.39,40.39,51600.0,26.4242,26.4242,26.4046,26.4046,51600.0
2007-12-10 13:45:00,40.4,40.4,40.38,40.39,42500.0,26.4111,26.4111,26.3981,26.4046,42500.0
2007-12-10 13:50:00,40.4,40.4,40.35,40.35,65400.0,26.4111,26.4111,26.3785,26.3785,65400.0
2007-12-10 13:55:00,40.35,40.39,40.26,40.3,150000.0,26.3785,26.4046,26.3196,26.3458,150000.0
2007-12-10 14:00:00,40.31,40.37,40.3,40.35,132700.0,26.3523,26.3915,26.3458,26.3785,132700.0
2007-12-10 14:05:00,40.34,40.39,40.32,40.38,102500.0,26.3719,26.4046,26.3588,26.3981,102500.0
2007-12-10 14:10:00,40.38,40.39,40.32,40.36,47300.0,26.3981,26.4046,26.3588,26.385,47300.0
2007-12-10 14:15:00,40.37,40.4,40.36,40.4,102800.0,26.3915,26.4111,26.385,26.4111,102800.0
2007-12-10 14:20:00,40.4,40.41,40.35,40.36,101700.0,26.4111,26.4177,26.3785,26.385,101700.0
2007-12-10 14:25:00,40.36,40.4,40.35,40.4,80800.0,26.385,26.4111,26.3785,26.4111,80800.0
2007-12-10 14:30:00,40.39,40.42,40.39,40.39,117500.0,26.4046,26.4242,26.4046,26.4046,117500.0
2007-12-10 14:35:00,40.4,40.4,40.36,40.39,39000.0,26.4111,26.4111,26.385,26.4046,39000.0
2007-12-10 14:40:00,40.38,40.39,40.36,40.38,72800.0,26.3981,26.4046,26.385,26.3981,72800.0
2007-12-10 14:45:00,40.37,40.42,40.36,40.39,100900.0,26.3915,26.4242,26.385,26.4046,100900.0
2007-12-10 14:50:00,40.38,40.43,40.38,40.39,87300.0,26.3981,26.4308,26.3981,26.4046,87300.0
2007-12-10 14:55:00,40.39,40.41,40.34,40.39,185200.0,26.4046,26.4177,26.3719,26.4046,185200.0
2007-12-10 15:00:00,40.39,40.39,40.34,40.35,106800.0,26.4046,26.4046,26.3719,26.3785,106800.0
2007-12-10 15:05:00,40.35,40.39,40.33,40.36,137900.0,26.3785,26.4046,26.3654,26.385,137900.0
2007-12-10 15:10:00,40.36,40.4,40.34,40.4,112600.0,26.385,26.4111,26.3719,26.4111,112600.0
2007-12-10 15:15:00,40.4,40.44,40.36,40.39,177500.0,26.4111,26.4373,26.385,26.4046,177500.0
2007-12-10 15:20:00,40.39,40.41,40.37,40.4,105600.0,26.4046,26.4177,26.3915,26.4111,105600.0
2007-12-10 15:25:00,40.39,40.4,40.39,40.4,60600.0,26.4046,26.4111,26.4046,26.4111,60600.0
2007-12-10 15:30:00,40.4,40.4,40.33,40.38,155600.0,26.4111,26.4111,26.3654,26.3981,155600.0
2007-12-10 15:35:00,40.39,40.39,40.34,40.36,137000.0,26.4046,26.4046,26.3719,26.385,137000.0
2007-12-10 15:40:00,40.37,40.38,40.32,40.35,194100.0,26.3915,26.3981,26.3588,26.3785,194100.0
2007-12-10 15:45:00,40.35,40.4,40.34,40.38,172100.0,26.3785,26.4111,26.3719,26.3981,172100.0
2007-12-10 15:50:00,40.39,40.48,40.38,40.47,408800.0,26.4046,26.4634,26.3981,26.4569,408800.0
2007-12-10 15:55:00,40.48,40.57,40.47,40.57,735000.0,26.4634,26.5223,26.4569,26.5223,735000.0
2007-12-11 09:30:00,40.5,40.65,40.46,40.56,200700.0,26.4765,26.5746,26.4504,26.5157,200700.0
2007-12-11 09:35:00,40.56,40.56,40.33,40.37,123900.0,26.5157,26.5157,26.3654,26.3915,123900.0
2007-12-11 09:40:00,40.4,40.46,40.36,40.42,80000.0,26.4111,26.4504,26.385,26.4242,80000.0
2007-12-11 09:45:00,40.42,40.46,40.41,40.45,96700.0,26.4242,26.4504,26.4177,26.4438,96700.0
2007-12-11 09:50:00,40.45,40.5,40.41,40.5,126800.0,26.4438,26.4765,26.4177,26.4765,126800.0
2007-12-11 09:55:00,40.5,40.65,40.5,40.62,168100.0,26.4765,26.5746,26.4765,26.555,168100.0
2007-12-11 10:00:00,40.62,40.71,40.6,40.71,145600.0,26.555,26.6138,26.5419,26.6138,145600.0
2007-12-11 10:05:00,40.71,40.82,40.69,40.8,139800.0,26.6138,26.6857,26.6007,26.6726,139800.0
2007-12-11 10:10:00,40.8,40.85,40.75,40.77,140400.0,26.6726,26.7053,26.64,26.653,140400.0
2007-12-11 10:15:00,40.76,40.79,40.69,40.77,68800.0,26.6465,26.6661,26.6007,26.653,68800.0
2007-12-11 10:20:00,40.77,40.83,40.75,40.82,67900.0,26.653,26.6923,26.64,26.6857,67900.0
2007-12-11 10:25:00,40.82,40.83,40.72,40.79,230300.0,26.6857,26.6923,26.6203,26.6661,230300.0
2007-12-11 10:30:00,40.79,40.81,40.72,40.8,178100.0,26.6661,26.6792,26.6203,26.6726,178100.0
2007-12-11 10:35:00,40.8,40.84,40.8,40.83,94600.0,26.6726,26.6988,26.6726,26.6923,94600.0
2007-12-11 10:40:00,40.83,40.83,40.73,40.8,264000.0,26.6923,26.6923,26.6269,26.6726,264000.0
2007-12-11 10:45:00,40.79,40.81,40.73,40.74,186800.0,26.6661,26.6792,26.6269,26.6334,186800.0
2007-12-11 10:50:00,40.74,40.74,40.68,40.72,290200.0,26.6334,26.6334,26.5942,26.6203,290200.0
2007-12-11 10:55:00,40.72,40.76,40.71,40.72,199900.0,26.6203,26.6465,26.6138,26.6203,199900.0
2007-12-11 11:00:00,40.71,40.76,40.63,40.68,128000.0,26.6138,26.6465,26.5615,26.5942,128000.0
2007-12-11 11:05:00,40.68,40.72,40.67,40.72,84500.0,26.5942,26.6203,26.5877,26.6203,84500.0
2007-12-11 11:10:00,40.72,40.72,40.69,40.71,90300.0,26.6203,26.6203,26.6007,26.6138,90300.0
2007-12-11 11:15:00,40.7,40.71,40.67,40.67,43800.0,26.6073,26.6138,26.5877,26.5877,43800.0
2007-12-11 11:20:00,40.66,40.7,40.66,40.66,97300.0,26.5811,26.6073,26.5811,26.5811,97300.0
2007-12-11 11:25:00,40.66,40.67,40.57,40.65,86800.0,26.5811,26.5877,26.5223,26.5746,86800.0
2007-12-11 11:30:00,40.66,40.67,40.62,40.64,98800.0,26.5811,26.5877,26.555,26.568,98800.0
2007-12-11 11:35:00,40.65,40.66,40.63,40.66,71400.0,26.5746,26.5811,26.5615,26.5811,71400.0
2007-12-11 11:40:00,40.66,40.66,40.58,40.59,122700.0,26.5811,26.5811,26.5288,26.5354,122700.0
2007-12-11 11:45:00,40.59,40.6,40.57,40.59,57500.0,26.5354,26.5419,26.5223,26.5354,57500.0
2007-12-11 11:50:00,40.58,40.59,40.55,40.56,68300.0,26.5288,26.5354,26.5092,26.5157,68300.0
2007-12-11 11:55:00,40.56,40.6,40.53,40.54,133600.0,26.5157,26.5419,26.4961,26.5027,133600.0
2007-12-11 12:00:00,40.54,40.55,40.49,40.5,101900.0,26.5027,26.5092,26.47,26.4765,101900.0
2007-12-11 12:05:00,40.5,40.55,40.5,40.55,90800.0,26.4765,26.5092,26.4765,26.5092,90800.0
2007-12-11 12:10:00,40.55,40.56,40.45,40.45,96800.0,26.5092,26.5157,26.4438,26.4438,96800.0
2007-12-11 12:15:00,40.45,40.47,40.45,40.45,38100.0,26.4438,26.4569,26.4438,26.4438,38100.0
2007-12-11 12:20:00,40.45,40.48,40.43,40.48,76600.0,26.4438,26.4634,26.4308,26.4634,76600.0
2007-12-11 12:25:00,40.48,40.49,40.45,40.49,52600.0,26.4634,26.47,26.4438,26.47,52600.0
2007-12-11 12:30:00,40.49,40.51,40.49,40.5,51600.0,26.47,26.4831,26.47,26.4765,51600.0
2007-12-11 12:35:00,40.5,40.52,40.49,40.52,29600.0,26.4765,26.4896,26.47,26.4896,29600.0
2007-12-11 12:40:00,40.52,40.56,40.51,40.53,89700.0,26.4896,26.5157,26.4831,26.4961,89700.0
2007-12-11 12:45:00,40.53,40.58,40.53,40.57,67700.0,26.4961,26.5288,26.4961,26.5223,67700.0
2007-12-11 12:50:00,40.57,40.64,40.55,40.63,205000.0,26.5223,26.568,26.5092,26.5615,205000.0
2007-12-11 12:55:00,40.64,40.71,40.6,40.71,89900.0,26.568,26.6138,26.5419,26.6138,89900.0
2007-12-11 13:00:00,40.71,40.75,40.65,40.67,113100.0,26.6138,26.64,26.5746,26.5877,113100.0
2007-12-11 13:05:00,40.67,40.75,40.67,40.74,90700.0,26.5877,26.64,26.5877,26.6334,90700.0
2007-12-11 13:10:00,40.74,40.78,40.72,40.74,97800.0,26.6334,26.6596,26.6203,26.6334,97800.0
2007-12-11 13:15:00,40.73,40.75,40.72,40.75,103700.0,26.6269,26.64,26.6203,26.64,103700.0
2007-12-11 13:20:00,40.74,40.82,40.74,40.82,161500.0,26.6334,26.6857,26.6334,26.6857,161500.0
2007-12-11 13:25:00,40.82,40.9,40.81,40.84,105100.0,26.6857,26.738,26.6792,26.6988,105100.0
2007-12-11 13:30:00,40.85,40.89,40.8,40.89,107500.0,26.7053,26.7315,26.6726,26.7315,107500.0
2007-12-11 13:35:00,40.89,40.93,40.86,40.89,130700.0,26.7315,26.7576,26.7119,26.7315,130700.0
2007-12-11 13:40:00,40.9,40.98,40.88,40.97,93300.0,26.738,26.7903,26.7249,26.7838,93300.0
2007-12-11 13:45:00,40.98,41.07,40.96,41.06,255500.0,26.7903,26.8492,26.7772,26.8426,255500.0
2007-12-11 13:50:00,41.07,41.1,41.05,41.07,252400.0,26.8492,26.8688,26.8361,26.8492,252400.0
2007-12-11 13:55:00,41.08,41.16,41.08,41.14,276000.0,26.8557,26.908,26.8557,26.8949,276000.0
2007-12-11 14:00:00,41.13,41.15,41.08,41.09,111000.0,26.8884,26.9015,26.8557,26.8622,111000.0
2007-12-11 14:05:00,41.08,41.08,40.92,40.95,249200.0,26.8557,26.8557,26.7511,26.7707,249200.0
2007-12-11 14:10:00,40.95,40.95,40.77,40.8,151300.0,26.7707,26.7707,26.653,26.6726,151300.0
2007-12-11 14:15:00,40.8,40.85,40.08,40.67,724800.0,26.6726,26.7053,26.202,26.5877,724800.0
2007-12-11 14:20:00,40.67,40.67,40.4,40.53,394700.0,26.5877,26.5877,26.4111,26.4961,394700.0
2007-12-11 14:25:00,40.51,40.55,40.35,40.51,484100.0,26.4831,26.5092,26.3785,26.4831,484100.0
2007-12-11 14:30:00,40.52,40.52,40.35,40.47,311700.0,26.4896,26.4896,26.3785,26.4569,311700.0
2007-12-11 14:35:00,40.47,40.5,40.2,40.26,324400.0,26.4569,26.4765,26.2804,26.3196,324400.0
2007-12-11 14:40:00,40.25,40.31,40.13,40.27,423500.0,26.3131,26.3523,26.2346,26.3262,423500.0
2007-12-11 14:45:00,40.27,40.34,40.2,40.33,294300.0,26.3262,26.3719,26.2804,26.3654,294300.0
2007-12-11 14:50:00,40.33,40.45,40.24,40.43,239900.0,26.3654,26.4438,26.3065,26.4308,239900.0
2007-12-11 14:55:00,40.44,40.44,40.27,40.28,247800.0,26.4373,26.4373,26.3262,26.3327,247800.0
2007-12-11 15:00:00,40.29,40.33,40.09,40.12,401100.0,26.3392,26.3654,26.2085,26.2281,401100.0
2007-12-11 15:05:00,40.12,40.25,40.09,40.12,336300.0,26.2281,26.3131,26.2085,26.2281,336300.0
2007-12-11 15:10:00,40.13,40.2,40.09,40.18,389100.0,26.2346,26.2804,26.2085,26.2673,389100.0
2007-12-11 15:15:00,40.18,40.24,40.14,40.17,432000.0,26.2673,26.3065,26.2412,26.2608,432000.0
2007-12-11 15:20:00,40.18,40.18,40.09,40.18,264300.0,26.2673,26.2673,26.2085,26.2673,264300.0
2007-12-11 15:25:00,40.18,40.27,40.18,40.26,277100.0,26.2673,26.3262,26.2673,26.3196,277100.0
2007-12-11 15:30:00,40.26,40.36,40.26,40.33,493900.0,26.3196,26.385,26.3196,26.3654,493900.0
2007-12-11 15:35:00,40.34,40.43,40.28,40.33,514600.0,26.3719,26.4308,26.3327,26.3654,514600.0
2007-12-11 15:40:00,40.35,40.38,40.31,40.37,275100.0,26.3785,26.3981,26.3523,26.3915,275100.0
2007-12-11 15:45:00,40.36,40.37,40.29,40.31,428400.0,26.385,26.3915,26.3392,26.3523,428400.0
2007-12-11 15:50:00,40.31,40.34,40.24,40.32,381900.0,26.3523,26.3719,26.3065,26.3588,381900.0
2007-12-11 15:55:00,40.32,40.32,40.18,40.18,486500.0,26.3588,26.3588,26.2673,26.2673,486500.0
2007-12-12 09:30:00,40.89,41.3,40.81,41.3,614400.0,26.7315,26.9995,26.6792,26.9995,614400.0
2007-12-12 09:35:00,41.31,41.55,41.26,41.54,531000.0,27.0061,27.163,26.9734,27.1564,531000.0
2007-12-12 09:40:00,41.55,41.57,41.24,41.24,592400.0,27.163,27.176,26.9603,26.9603,592400.0
2007-12-12 09:45:00,41.24,41.33,41.23,41.31,371200.0,26.9603,27.0191,26.9538,27.0061,371200.0
2007-12-12 09:50:00,41.3,41.33,41.19,41.24,344800.0,26.9995,27.0191,26.9276,26.9603,344800.0
2007-12-12 09:55:00,41.25,41.25,41.14,41.25,246900.0,26.9668,26.9668,26.8949,26.9668,246900.0
2007-12-12 10:00:00,41.23,41.23,41.07,41.13,253600.0,26.9538,26.9538,26.8492,26.8884,253600.0
2007-12-12 10:05:00,41.13,41.24,41.11,41.19,175700.0,26.8884,26.9603,26.8753,26.9276,175700.0
2007-12-12 10:10:00,41.18,41.26,41.18,41.24,223000.0,26.9211,26.9734,26.9211,26.9603,223000.0
2007-12-12 10:15:00,41.24,41.36,41.22,41.34,151000.0,26.9603,27.0387,26.9472,27.0257,151000.0
2007-12-12 10:20:00,41.34,41.38,41.27,41.28,258000.0,27.0257,27.0518,26.9799,26.9864,258000.0
2007-12-12 10:25:00,41.27,41.31,41.27,41.3,120800.0,26.9799,27.0061,26.9799,26.9995,120800.0
2007-12-12 10:30:00,41.3,41.35,41.22,41.29,227000.0,26.9995,27.0322,26.9472,26.993,227000.0
2007-12-12 10:35:00,41.29,41.31,41.23,41.26,181500.0,26.993,27.0061,26.9538,26.9734,181500.0
2007-12-12 10:40:00,41.26,41.27,41.16,41.22,186400.0,26.9734,26.9799,26.908,26.9472,186400.0
2007-12-12 10:45:00,41.22,41.28,41.12,41.14,194800.0,26.9472,26.9864,26.8818,26.8949,194800.0
2007-12-12 10:50:00,41.14,41.2,41.13,41.15,117800.0,26.8949,26.9341,26.8884,26.9015,117800.0
2007-12-12 10:55:00,41.15,41.17,41.11,41.11,76300.0,26.9015,26.9145,26.8753,26.8753,76300.0
2007-12-12 11:00:00,41.1,41.27,41.09,41.26,310500.0,26.8688,26.9799,26.8622,26.9734,310500.0
2007-12-12 11:05:00,41.25,41.27,41.15,41.26,113800.0,26.9668,26.9799,26.9015,26.9734,113800.0
2007-12-12 11:10:00,41.25,41.35,41.25,41.32,195800.0,26.9668,27.0322,26.9668,27.0126,195800.0
2007-12-12 11:15:00,41.32,41.33,41.22,41.29,123600.0,27.0126,27.0191,26.9472,26.993,123600.0
2007-12-12 11:20:00,41.3,41.3,41.24,41.3,164700.0,26.9995,26.9995,26.9603,26.9995,164700.0
2007-12-12 11:25:00,41.3,41.3,41.19,41.29,214400.0,26.9995,26.9995,26.9276,26.993,214400.0
2007-12-12 11:30:00,41.29,41.31,41.29,41.31,125600.0,26.993,27.0061,26.993,27.0061,125600.0
2007-12-12 11:35:00,41.3,41.39,41.29,41.37,310500.0,26.9995,27.0584,26.993,27.0453,310500.0
2007-12-12 11:40:00,41.37,41.38,41.32,41.32,164900.0,27.0453,27.0518,27.0126,27.0126,164900.0
2007-12-12 11:45:00,41.32,41.4,41.28,41.38,525100.0,27.0126,27.0649,26.9864,27.0518,525100.0
2007-12-12 11:50:00,41.38,41.48,41.37,41.45,1470800.0,27.0518,27.1172,27.0453,27.0976,1470800.0
2007-12-12 11:55:00,41.43,41.51,41.41,41.5,947600.0,27.0845,27.1368,27.0714,27.1303,947600.0
2007-12-12 12:00:00,41.5,41.51,41.43,41.45,227400.0,27.1303,27.1368,27.0845,27.0976,227400.0
2007-12-12 12:05:00,41.45,41.45,41.35,41.35,157200.0,27.0976,27.0976,27.0322,27.0322,157200.0
2007-12-12 12:10:00,41.36,41.39,41.32,41.32,221800.0,27.0387,27.0584,27.0126,27.0126,221800.0
2007-12-12 12:15:00,41.32,41.36,41.3,41.3,108500.0,27.0126,27.0387,26.9995,26.9995,108500.0
2007-12-12 12:20:00,41.29,41.31,41.29,41.3,107900.0,26.993,27.0061,26.993,26.9995,107900.0
2007-12-12 12:25:00,41.3,41.31,41.29,41.29,75900.0,26.9995,27.0061,26.993,26.993,75900.0
2007-12-12 12:30:00,41.29,41.29,41.2,41.25,157400.0,26.993,26.993,26.9341,26.9668,157400.0
2007-12-12 12:35:00,41.25,41.29,41.17,41.18,186400.0,26.9668,26.993,26.9145,26.9211,186400.0
2007-12-12 12:40:00,41.18,41.25,41.16,41.22,84500.0,26.9211,26.9668,26.908,26.9472,84500.0
2007-12-12 12:45:00,41.21,41.24,41.05,41.19,237600.0,26.9407,26.9603,26.8361,26.9276,237600.0
2007-12-12 12:50:00,41.18,41.22,41.1,41.18,110200.0,26.9211,26.9472,26.8688,26.9211,110200.0
2007-12-12 12:55:00,41.18,41.25,41.16,41.23,86500.0,26.9211,26.9668,26.908,26.9538,86500.0
2007-12-12 13:00:00,41.23,41.24,41.18,41.21,75200.0,26.9538,26.9603,26.9211,26.9407,75200.0
2007-12-12 13:05:00,41.2,41.25,41.16,41.21,123300.0,26.9341,26.9668,26.908,26.9407,123300.0
2007-12-12 13:10:00,41.22,41.3,41.22,41.29,101100.0,26.9472,26.9995,26.9472,26.993,101100.0
2007-12-12 13:15:00,41.29,41.31,41.26,41.27,99700.0,26.993,27.0061,26.9734,26.9799,99700.0
2007-12-12 13:20:00,41.28,41.28,41.25,41.26,42600.0,26.9864,26.9864,26.9668,26.9734,42600.0
2007-12-12 13:25:00,41.26,41.27,41.22,41.22,70300.0,26.9734,26.9799,26.9472,26.9472,70300.0
2007-12-12 13:30:00,41.21,41.26,41.15,41.15,94000.0,26.9407,26.9734,26.9015,26.9015,94000.0
2007-12-12 13:35:00,41.16,41.3,41.15,41.26,73200.0,26.908,26.9995,26.9015,26.9734,73200.0
2007-12-12 13:40:00,41.26,41.3,41.2,41.21,81100.0,26.9734,26.9995,26.9341,26.9407,81100.0
2007-12-12 13:45:00,41.21,41.21,41.14,41.21,93300.0,26.9407,26.9407,26.8949,26.9407,93300.0
2007-12-12 13:50:00,41.2,41.23,41.16,41.19,52600.0,26.9341,26.9538,26.908,26.9276,52600.0
2007-12-12 13:55:00,41.19,41.23,41.14,41.23,83200.0,26.9276,26.9538,26.8949,26.9538,83200.0
2007-12-12 14:00:00,41.24,41.24,41.17,41.2,89000.0,26.9603,26.9603,26.9145,26.9341,89000.0
2007-12-12 14:05:00,41.2,41.25,41.19,41.22,125400.0,26.9341,26.9668,26.9276,26.9472,125400.0
2007-12-12 14:10:00,41.22,41.22,41.18,41.19,104600.0,26.9472,26.9472,26.9211,26.9276,104600.0
2007-12-12 14:15:00,41.19,41.2,41.18,41.2,98300.0,26.9276,26.9341,26.9211,26.9341,98300.0
2007-12-12 14:20:00,41.2,41.2,41.15,41.19,153300.0,26.9341,26.9341,26.9015,26.9276,153300.0
2007-12-12 14:25:00,41.19,41.2,41.16,41.16,93000.0,26.9276,26.9341,26.908,26.908,93000.0
2007-12-12 14:30:00,41.16,41.16,41.13,41.15,125000.0,26.908,26.908,26.8884,26.9015,125000.0
2007-12-12 14:35:00,41.14,41.16,41.11,41.16,159100.0,26.8949,26.908,26.8753,26.908,159100.0
2007-12-12 14:40:00,41.16,41.16,41.11,41.14,167500.0,26.908,26.908,26.8753,26.8949,167500.0
2007-12-12 14:45:00,41.14,41.16,41.09,41.11,326000.0,26.8949,26.908,26.8622,26.8753,326000.0
2007-12-12 14:50:00,41.11,41.15,41.05,41.06,141000.0,26.8753,26.9015,26.8361,26.8426,141000.0
2007-12-12 14:55:00,41.06,41.11,40.94,40.95,213700.0,26.8426,26.8753,26.7642,26.7707,213700.0
2007-12-12 15:00:00,40.95,40.97,40.64,40.67,458100.0,26.7707,26.7838,26.568,26.5877,458100.0
2007-12-12 15:05:00,40.68,40.75,40.67,40.72,220200.0,26.5942,26.64,26.5877,26.6203,220200.0
2007-12-12 15:10:00,40.71,40.71,40.43,40.43,354900.0,26.6138,26.6138,26.4308,26.4308,354900.0
2007-12-12 15:15:00,40.43,40.5,40.28,40.43,441900.0,26.4308,26.4765,26.3327,26.4308,441900.0
2007-12-12 15:20:00,40.43,40.46,40.27,40.27,330500.0,26.4308,26.4504,26.3262,26.3262,330500.0
2007-12-12 15:25:00,40.28,40.61,40.28,40.55,341000.0,26.3327,26.5484,26.3327,26.5092,341000.0
2007-12-12 15:30:00,40.56,40.59,40.52,40.55,327800.0,26.5157,26.5354,26.4896,26.5092,327800.0
2007-12-12 15:35:00,40.55,40.6,40.48,40.49,529700.0,26.5092,26.5419,26.4634,26.47,529700.0
2007-12-12 15:40:00,40.49,40.51,40.39,40.47,707000.0,26.47,26.4831,26.4046,26.4569,707000.0
2007-12-12 15:45:00,40.48,40.79,40.47,40.75,415800.0,26.4634,26.6661,26.4569,26.64,415800.0
2007-12-12 15:50:00,40.75,40.8,40.67,40.77,418700.0,26.64,26.6726,26.5877,26.653,418700.0
2007-12-12 15:55:00,40.77,41.09,40.76,41.09,901900.0,26.653,26.8622,26.6465,26.8622,901900.0
2007-12-13 09:30:00,39.46,39.72,39.36,39.6,1309700.0,25.7966,25.9666,25.7313,25.8882,1309700.0
2007-12-13 09:35:00,39.6,39.62,39.47,39.61,1243700.0,25.8882,25.9012,25.8032,25.8947,1243700.0
2007-12-13 09:40:00,39.6,39.97,39.55,39.79,728000.0,25.8882,26.13,25.8555,26.0124,728000.0
2007-12-13 09:45:00,39.78,40.0,39.67,39.75,1161000.0,26.0058,26.1497,25.9339,25.9862,1161000.0
2007-12-13 09:50:00,39.75,39.78,39.69,39.74,363000.0,25.9862,26.0058,25.947,25.9797,363000.0
2007-12-13 09:55:00,39.75,39.81,39.72,39.76,280100.0,25.9862,26.0254,25.9666,25.9928,280100.0
2007-12-13 10:00:00,39.76,39.79,39.59,39.65,352800.0,25.9928,26.0124,25.8816,25.9208,352800.0
2007-12-13 10:05:00,39.65,39.85,39.64,39.8,481100.0,25.9208,26.0516,25.9143,26.0189,481100.0
2007-12-13 10:10:00,39.8,39.97,39.78,39.79,450900.0,26.0189,26.13,26.0058,26.0124,450900.0
2007-12-13 10:15:00,39.79,40.06,39.78,40.01,327400.0,26.0124,26.1889,26.0058,26.1562,327400.0
2007-12-13 10:20:00,40.0,40.27,40.0,40.21,379500.0,26.1497,26.3262,26.1497,26.2869,379500.0
2007-12-13 10:25:00,40.2,40.22,40.02,40.09,441400.0,26.2804,26.2935,26.1627,26.2085,441400.0
2007-12-13 10:30:00,40.09,40.12,39.94,39.98,316100.0,26.2085,26.2281,26.1104,26.1366,316100.0
2007-12-13 10:35:00,39.98,40.03,39.9,39.98,258200.0,26.1366,26.1693,26.0843,26.1366,258200.0
2007-12-13 10:40:00,39.98,40.03,39.89,39.96,365300.0,26.1366,26.1693,26.0777,26.1235,365300.0
2007-12-13 10:45:00,39.96,39.98,39.84,39.92,220500.0,26.1235,26.1366,26.0451,26.0974,220500.0
2007-12-13 10:50:00,39.93,39.94,39.87,39.88,205100.0,26.1039,26.1104,26.0647,26.0712,205100.0
2007-12-13 10:55:00,39.88,39.89,39.81,39.87,424300.0,26.0712,26.0777,26.0254,26.0647,424300.0
2007-12-13 11:00:00,39.88,40.02,39.87,39.99,320100.0,26.0712,26.1627,26.0647,26.1431,320100.0
2007-12-13 11:05:00,39.98,40.02,39.9,39.96,397900.0,26.1366,26.1627,26.0843,26.1235,397900.0
2007-12-13 11:10:00,39.95,40.02,39.92,40.01,213200.0,26.117,26.1627,26.0974,26.1562,213200.0
2007-12-13 11:15:00,40.01,40.18,39.98,40.03,331000.0,26.1562,26.2673,26.1366,26.1693,331000.0
2007-12-13 11:20:00,40.02,40.03,39.84,39.89,203500.0,26.1627,26.1693,26.0451,26.0777,203500.0
2007-12-13 11:25:00,39.9,39.99,39.85,39.85,165100.0,26.0843,26.1431,26.0516,26.0516,165100.0
2007-12-13 11:30:00,39.86,39.98,39.85,39.97,118900.0,26.0581,26.1366,26.0516,26.13,118900.0
2007-12-13 11:35:00,39.97,39.99,39.86,39.89,257500.0,26.13,26.1431,26.0581,26.0777,257500.0
2007-12-13 11:40:00,39.89,39.94,39.87,39.91,211700.0,26.0777,26.1104,26.0647,26.0908,211700.0
2007-12-13 11:45:00,39.91,39.92,39.87,39.87,98000.0,26.0908,26.0974,26.0647,26.0647,98000.0
2007-12-13 11:50:00,39.88,39.96,39.88,39.92,107200.0,26.0712,26.1235,26.0712,26.0974,107200.0
2007-12-13 11:55:00,39.93,39.93,39.87,39.92,89000.0,26.1039,26.1039,26.0647,26.0974,89000.0
2007-12-13 12:00:00,39.93,39.94,39.87,39.88,115300.0,26.1039,26.1104,26.0647,26.0712,115300.0
2007-12-13 12:05:00,39.89,39.93,39.84,39.93,280800.0,26.0777,26.1039,26.0451,26.1039,280800.0
2007-12-13 12:10:00,39.94,40.02,39.92,40.0,305900.0,26.1104,26.1627,26.0974,26.1497,305900.0
2007-12-13 12:15:00,40.01,40.08,39.99,40.08,155400.0,26.1562,26.202,26.1431,26.202,155400.0
2007-12-13 12:20:00,40.08,40.08,39.96,39.96,326600.0,26.202,26.202,26.1235,26.1235,326600.0
2007-12-13 12:25:00,39.97,40.0,39.96,39.99,124400.0,26.13,26.1497,26.1235,26.1431,124400.0
2007-12-13 12:30:00,40.0,40.03,39.92,39.94,229700.0,26.1497,26.1693,26.0974,26.1104,229700.0
2007-12-13 12:35:00,39.93,39.95,39.92,39.93,82200.0,26.1039,26.117,26.0974,26.1039,82200.0
2007-12-13 12:40:00,39.93,39.93,39.69,39.71,243700.0,26.1039,26.1039,25.947,25.9601,243700.0
2007-12-13 12:45:00,39.71,39.78,39.69,39.69,131700.0,25.9601,26.0058,25.947,25.947,131700.0
2007-12-13 12:50:00,39.69,39.84,39.68,39.8,128300.0,25.947,26.0451,25.9405,26.0189,128300.0
2007-12-13 12:55:00,39.81,39.81,39.8,39.81,68900.0,26.0254,26.0254,26.0189,26.0254,68900.0
2007-12-13 13:00:00,39.81,39.89,39.8,39.85,124200.0,26.0254,26.0777,26.0189,26.0516,124200.0
2007-12-13 13:05:00,39.84,39.85,39.8,39.84,83800.0,26.0451,26.0516,26.0189,26.0451,83800.0
2007-12-13 13:10:00,39.84,39.85,39.8,39.8,97400.0,26.0451,26.0516,26.0189,26.0189,97400.0
2007-12-13 13:15:00,39.81,39.81,39.77,39.77,82700.0,26.0254,26.0254,25.9993,25.9993,82700.0
2007-12-13 13:20:00,39.76,39.76,39.65,39.66,92400.0,25.9928,25.9928,25.9208,25.9274,92400.0
2007-12-13 13:25:00,39.66,39.81,39.65,39.71,140100.0,25.9274,26.0254,25.9208,25.9601,140100.0
2007-12-13 13:30:00,39.73,39.74,39.64,39.67,61100.0,25.9731,25.9797,25.9143,25.9339,61100.0
2007-12-13 13:35:00,39.67,39.73,39.6,39.63,183200.0,25.9339,25.9731,25.8882,25.9078,183200.0
2007-12-13 13:40:00,39.63,39.66,39.6,39.61,81500.0,25.9078,25.9274,25.8882,25.8947,81500.0
2007-12-13 13:45:00,39.61,39.63,39.52,39.52,143400.0,25.8947,25.9078,25.8359,25.8359,143400.0
2007-12-13 13:50:00,39.53,39.68,39.52,39.67,99500.0,25.8424,25.9405,25.8359,25.9339,99500.0
2007-12-13 13:55:00,39.66,39.68,39.54,39.56,111700.0,25.9274,25.9405,25.8489,25.862,111700.0
2007-12-13 14:00:00,39.57,39.7,39.51,39.7,185400.0,25.8685,25.9535,25.8293,25.9535,185400.0
2007-12-13 14:05:00,39.69,39.78,39.65,39.7,146100.0,25.947,26.0058,25.9208,25.9535,146100.0
2007-12-13 14:10:00,39.7,39.71,39.57,39.69,124100.0,25.9535,25.9601,25.8685,25.947,124100.0
2007-12-13 14:15:00,39.7,39.85,39.7,39.82,189100.0,25.9535,26.0516,25.9535,26.032,189100.0
2007-12-13 14:20:00,39.82,39.9,39.75,39.84,248500.0,26.032,26.0843,25.9862,26.0451,248500.0
2007-12-13 14:25:00,39.84,39.84,39.74,39.77,118700.0,26.0451,26.0451,25.9797,25.9993,118700.0
2007-12-13 14:30:00,39.76,39.78,39.63,39.64,131800.0,25.9928,26.0058,25.9078,25.9143,131800.0
2007-12-13 14:35:00,39.64,39.64,39.56,39.57,115800.0,25.9143,25.9143,25.862,25.8685,115800.0
2007-12-13 14:40:00,39.57,39.66,39.56,39.58,85200.0,25.8685,25.9274,25.862,25.8751,85200.0
2007-12-13 14:45:00,39.58,39.61,39.5,39.59,155800.0,25.8751,25.8947,25.8228,25.8816,155800.0
2007-12-13 14:50:00,39.59,39.67,39.57,39.59,93200.0,25.8816,25.9339,25.8685,25.8816,93200.0
2007-12-13 14:55:00,39.58,39.59,39.54,39.58,115500.0,25.8751,25.8816,25.8489,25.8751,115500.0
2007-12-13 15:00:00,39.57,39.73,39.56,39.73,174300.0,25.8685,25.9731,25.862,25.9731,174300.0
2007-12-13 15:05:00,39.74,39.76,39.62,39.63,143100.0,25.9797,25.9928,25.9012,25.9078,143100.0
2007-12-13 15:10:00,39.63,39.67,39.5,39.5,200600.0,25.9078,25.9339,25.8228,25.8228,200600.0
2007-12-13 15:15:00,39.5,39.61,39.5,39.6,261100.0,25.8228,25.8947,25.8228,25.8882,261100.0
2007-12-13 15:20:00,39.6,39.67,39.54,39.57,154100.0,25.8882,25.9339,25.8489,25.8685,154100.0
2007-12-13 15:25:00,39.57,39.77,39.56,39.75,228000.0,25.8685,25.9993,25.862,25.9862,228000.0
2007-12-13 15:30:00,39.75,39.8,39.7,39.79,264000.0,25.9862,26.0189,25.9535,26.0124,264000.0
2007-12-13 15:35:00,39.79,39.79,39.7,39.74,130600.0,26.0124,26.0124,25.9535,25.9797,130600.0
2007-12-13 15:40:00,39.74,39.82,39.72,39.81,262100.0,25.9797,26.032,25.9666,26.0254,262100.0
2007-12-13 15:45:00,39.81,39.91,39.8,39.86,398900.0,26.0254,26.0908,26.0189,26.0581,398900.0
2007-12-13 15:50:00,39.85,39.92,39.81,39.89,367500.0,26.0516,26.0974,26.0254,26.0777,367500.0
2007-12-13 15:55:00,39.89,39.96,39.84,39.87,621000.0,26.0777,26.1235,26.0451,26.0647,621000.0
2007-12-14 09:30:00,39.52,39.72,39.47,39.47,561800.0,25.8359,25.9666,25.8032,25.8032,561800.0
2007-12-14 09:35:00,39.48,39.52,39.4,39.45,191300.0,25.8097,25.8359,25.7574,25.7901,191300.0
2007-12-14 09:40:00,39.45,39.66,39.44,39.64,161000.0,25.7901,25.9274,25.7836,25.9143,161000.0
2007-12-14 09:45:00,39.63,39.64,39.5,39.52,196600.0,25.9078,25.9143,25.8228,25.8359,196600.0
2007-12-14 09:50:00,39.51,39.55,39.42,39.45,194700.0,25.8293,25.8555,25.7705,25.7901,194700.0
2007-12-14 09:55:00,39.43,39.56,39.43,39.47,154100.0,25.777,25.862,25.777,25.8032,154100.0
2007-12-14 10:00:00,39.46,39.54,39.46,39.53,90500.0,25.7966,25.8489,25.7966,25.8424,90500.0
2007-12-14 10:05:00,39.54,39.55,39.49,39.5,96700.0,25.8489,25.8555,25.8162,25.8228,96700.0
2007-12-14 10:10:00,39.5,39.59,39.45,39.46,438800.0,25.8228,25.8816,25.7901,25.7966,438800.0
2007-12-14 10:15:00,39.46,39.62,39.4,39.58,296900.0,25.7966,25.9012,25.7574,25.8751,296900.0
2007-12-14 10:20:00,39.58,39.6,39.46,39.51,216800.0,25.8751,25.8882,25.7966,25.8293,216800.0
2007-12-14 10:25:00,39.51,39.56,39.43,39.44,123200.0,25.8293,25.862,25.777,25.7836,123200.0
2007-12-14 10:30:00,39.44,39.46,39.42,39.43,131700.0,25.7836,25.7966,25.7705,25.777,131700.0
2007-12-14 10:35:00,39.42,39.45,39.41,39.44,109700.0,25.7705,25.7901,25.7639,25.7836,109700.0
2007-12-14 10:40:00,39.45,39.6,39.44,39.5,225200.0,25.7901,25.8882,25.7836,25.8228,225200.0
2007-12-14 10:45:00,39.5,39.59,39.49,39.53,211900.0,25.8228,25.8816,25.8162,25.8424,211900.0
2007-12-14 10:50:00,39.53,39.54,39.51,39.53,126600.0,25.8424,25.8489,25.8293,25.8424,126600.0
2007-12-14 10:55:00,39.53,39.65,39.52,39.61,140300.0,25.8424,25.9208,25.8359,25.8947,140300.0
2007-12-14 11:00:00,39.61,39.64,39.51,39.54,176000.0,25.8947,25.9143,25.8293,25.8489,176000.0
2007-12-14 11:05:00,39.55,39.61,39.49,39.49,219800.0,25.8555,25.8947,25.8162,25.8162,219800.0
2007-12-14 11:10:00,39.49,39.55,39.49,39.52,117900.0,25.8162,25.8555,25.8162,25.8359,117900.0
2007-12-14 11:15:00,39.52,39.58,39.51,39.58,91500.0,25.8359,25.8751,25.8293,25.8751,91500.0
2007-12-14 11:20:00,39.58,39.67,39.57,39.63,223200.0,25.8751,25.9339,25.8685,25.9078,223200.0
2007-12-14 11:25:00,39.64,39.69,39.56,39.58,167500.0,25.9143,25.947,25.862,25.8751,167500.0
2007-12-14 11:30:00,39.58,39.64,39.58,39.61,167500.0,25.8751,25.9143,25.8751,25.8947,167500.0
2007-12-14 11:35:00,39.61,39.61,39.56,39.56,48100.0,25.8947,25.8947,25.862,25.862,48100.0
2007-12-14 11:40:00,39.57,39.62,39.54,39.55,53500.0,25.8685,25.9012,25.8489,25.8555,53500.0
2007-12-14 11:45:00,39.55,39.57,39.5,39.57,143500.0,25.8555,25.8685,25.8228,25.8685,143500.0
2007-12-14 11:50:00,39.56,39.66,39.52,39.66,101500.0,25.862,25.9274,25.8359,25.9274,101500.0
2007-12-14 11:55:00,39.65,39.65,39.49,39.51,314700.0,25.9208,25.9208,25.8162,25.8293,314700.0
2007-12-14 12:00:00,39.51,39.53,39.5,39.53,51400.0,25.8293,25.8424,25.8228,25.8424,51400.0
2007-12-14 12:05:00,39.53,39.53,39.5,39.53,74000.0,25.8424,25.8424,25.8228,25.8424,74000.0
2007-12-14 12:10:00,39.52,39.53,39.45,39.48,275800.0,25.8359,25.8424,25.7901,25.8097,275800.0
2007-12-14 12:15:00,39.49,39.52,39.38,39.49,293100.0,25.8162,25.8359,25.7443,25.8162,293100.0
2007-12-14 12:20:00,39.5,39.51,39.48,39.49,61300.0,25.8228,25.8293,25.8097,25.8162,61300.0
2007-12-14 12:25:00,39.49,39.51,39.47,39.5,109300.0,25.8162,25.8293,25.8032,25.8228,109300.0
2007-12-14 12:30:00,39.5,39.51,39.41,39.44,68000.0,25.8228,25.8293,25.7639,25.7836,68000.0
2007-12-14 12:35:00,39.44,39.51,39.39,39.51,148200.0,25.7836,25.8293,25.7509,25.8293,148200.0
2007-12-14 12:40:00,39.51,39.51,39.48,39.51,60900.0,25.8293,25.8293,25.8097,25.8293,60900.0
2007-12-14 12:45:00,39.5,39.51,39.48,39.49,48600.0,25.8228,25.8293,25.8097,25.8162,48600.0
2007-12-14 12:50:00,39.49,39.52,39.49,39.52,52700.0,25.8162,25.8359,25.8162,25.8359,52700.0
2007-12-14 12:55:00,39.52,39.55,39.46,39.46,104000.0,25.8359,25.8555,25.7966,25.7966,104000.0
2007-12-14 13:00:00,39.46,39.57,39.41,39.56,84900.0,25.7966,25.8685,25.7639,25.862,84900.0
2007-12-14 13:05:00,39.56,39.65,39.55,39.65,109200.0,25.862,25.9208,25.8555,25.9208,109200.0
2007-12-14 13:10:00,39.65,39.68,39.63,39.65,48800.0,25.9208,25.9405,25.9078,25.9208,48800.0
2007-12-14 13:15:00,39.66,39.68,39.63,39.64,59900.0,25.9274,25.9405,25.9078,25.9143,59900.0
2007-12-14 13:20:00,39.64,39.68,39.61,39.65,71800.0,25.9143,25.9405,25.8947,25.9208,71800.0
2007-12-14 13:25:00,39.66,39.75,39.66,39.72,114300.0,25.9274,25.9862,25.9274,25.9666,114300.0
2007-12-14 13:30:00,39.72,39.72,39.65,39.7,66100.0,25.9666,25.9666,25.9208,25.9535,66100.0
2007-12-14 13:35:00,39.7,39.73,39.68,39.68,68900.0,25.9535,25.9731,25.9405,25.9405,68900.0
2007-12-14 13:40:00,39.68,39.69,39.63,39.64,45900.0,25.9405,25.947,25.9078,25.9143,45900.0
2007-12-14 13:45:00,39.64,39.7,39.61,39.67,64800.0,25.9143,25.9535,25.8947,25.9339,64800.0
2007-12-14 13:50:00,39.67,39.71,39.63,39.63,69000.0,25.9339,25.9601,25.9078,25.9078,69000.0
2007-12-14 13:55:00,39.63,39.67,39.61,39.61,143800.0,25.9078,25.9339,25.8947,25.8947,143800.0
2007-12-14 14:00:00,39.61,39.67,39.59,39.64,108200.0,25.8947,25.9339,25.8816,25.9143,108200.0
2007-12-14 14:05:00,39.63,39.65,39.6,39.65,56100.0,25.9078,25.9208,25.8882,25.9208,56100.0
2007-12-14 14:10:00,39.65,39.7,39.59,39.62,185300.0,25.9208,25.9535,25.8816,25.9012,185300.0
2007-12-14 14:15:00,39.63,39.66,39.6,39.61,35300.0,25.9078,25.9274,25.8882,25.8947,35300.0
2007-12-14 14:20:00,39.6,39.67,39.6,39.66,51100.0,25.8882,25.9339,25.8882,25.9274,51100.0
2007-12-14 14:25:00,39.66,39.68,39.65,39.68,69300.0,25.9274,25.9405,25.9208,25.9405,69300.0
2007-12-14 14:30:00,39.67,39.68,39.63,39.65,49200.0,25.9339,25.9405,25.9078,25.9208,49200.0
2007-12-14 14:35:00,39.66,39.68,39.65,39.66,48400.0,25.9274,25.9405,25.9208,25.9274,48400.0
2007-12-14 14:40:00,39.66,39.68,39.63,39.65,53400.0,25.9274,25.9405,25.9078,25.9208,53400.0
2007-12-14 14:45:00,39.64,39.68,39.61,39.65,62700.0,25.9143,25.9405,25.8947,25.9208,62700.0
2007-12-14 14:50:00,39.64,39.68,39.61,39.66,107000.0,25.9143,25.9405,25.8947,25.9274,107000.0
2007-12-14 14:55:00,39.66,39.67,39.56,39.56,169500.0,25.9274,25.9339,25.862,25.862,169500.0
2007-12-14 15:00:00,39.57,39.62,39.55,39.58,261300.0,25.8685,25.9012,25.8555,25.8751,261300.0
2007-12-14 15:05:00,39.58,39.63,39.51,39.54,207100.0,25.8751,25.9078,25.8293,25.8489,207100.0
2007-12-14 15:10:00,39.54,39.55,39.51,39.52,71100.0,25.8489,25.8555,25.8293,25.8359,71100.0
2007-12-14 15:15:00,39.51,39.53,39.49,39.5,197700.0,25.8293,25.8424,25.8162,25.8228,197700.0
2007-12-14 15:20:00,39.5,39.5,39.4,39.43,317200.0,25.8228,25.8228,25.7574,25.777,317200.0
2007-12-14 15:25:00,39.44,39.47,39.4,39.41,179000.0,25.7836,25.8032,25.7574,25.7639,179000.0
2007-12-14 15:30:00,39.41,39.55,39.4,39.52,252000.0,25.7639,25.8555,25.7574,25.8359,252000.0
2007-12-14 15:35:00,39.52,39.6,39.46,39.49,287300.0,25.8359,25.8882,25.7966,25.8162,287300.0
2007-12-14 15:40:00,39.49,39.51,39.38,39.44,286200.0,25.8162,25.8293,25.7443,25.7836,286200.0
2007-12-14 15:45:00,39.44,39.54,39.42,39.46,268000.0,25.7836,25.8489,25.7705,25.7966,268000.0
2007-12-14 15:50:00,39.46,39.47,39.35,39.39,420200.0,25.7966,25.8032,25.7247,25.7509,420200.0
2007-12-14 15:55:00,39.38,39.46,39.38,39.4,580500.0,25.7443,25.7966,25.7443,25.7574,580500.0
2007-12-17 09:30:00,39.22,39.45,39.2,39.26,200000.0,25.6397,25.7901,25.6267,25.6659,200000.0
2007-12-17 09:35:00,39.25,39.5,39.25,39.37,106400.0,25.6593,25.8228,25.6593,25.7378,106400.0
2007-12-17 09:40:00,39.37,39.52,39.35,39.47,93400.0,25.7378,25.8359,25.7247,25.8032,93400.0
2007-12-17 09:45:00,39.49,39.52,39.37,39.51,163700.0,25.8162,25.8359,25.7378,25.8293,163700.0
2007-12-17 09:50:00,39.52,39.55,39.42,39.42,154100.0,25.8359,25.8555,25.7705,25.7705,154100.0
2007-12-17 09:55:00,39.41,39.55,39.39,39.43,146600.0,25.7639,25.8555,25.7509,25.777,146600.0
2007-12-17 10:00:00,39.42,39.42,39.25,39.39,137800.0,25.7705,25.7705,25.6593,25.7509,137800.0
2007-12-17 10:05:00,39.39,39.39,39.26,39.3,145000.0,25.7509,25.7509,25.6659,25.692,145000.0
2007-12-17 10:10:00,39.3,39.42,39.29,39.32,117500.0,25.692,25.7705,25.6855,25.7051,117500.0
2007-12-17 10:15:00,39.32,39.5,39.32,39.47,106700.0,25.7051,25.8228,25.7051,25.8032,106700.0
2007-12-17 10:20:00,39.48,39.5,39.41,39.47,108500.0,25.8097,25.8228,25.7639,25.8032,108500.0
2007-12-17 10:25:00,39.47,39.53,39.37,39.39,111600.0,25.8032,25.8424,25.7378,25.7509,111600.0
2007-12-17 10:30:00,39.39,39.5,39.34,39.47,107700.0,25.7509,25.8228,25.7182,25.8032,107700.0
2007-12-17 10:35:00,39.47,39.61,39.25,39.53,104900.0,25.8032,25.8947,25.6593,25.8424,104900.0
2007-12-17 10:40:00,39.53,39.64,39.53,39.62,99500.0,25.8424,25.9143,25.8424,25.9012,99500.0
2007-12-17 10:45:00,39.62,39.64,39.56,39.6,92700.0,25.9012,25.9143,25.862,25.8882,92700.0
2007-12-17 10:50:00,39.59,39.63,39.52,39.57,103500.0,25.8816,25.9078,25.8359,25.8685,103500.0
2007-12-17 10:55:00,39.58,39.6,39.53,39.54,78800.0,25.8751,25.8882,25.8424,25.8489,78800.0
2007-12-17 11:00:00,39.55,39.6,39.52,39.58,117900.0,25.8555,25.8882,25.8359,25.8751,117900.0
2007-12-17 11:05:00,39.57,39.6,39.49,39.49,89700.0,25.8685,25.8882,25.8162,25.8162,89700.0
2007-12-17 11:10:00,39.49,39.54,39.44,39.51,122900.0,25.8162,25.8489,25.7836,25.8293,122900.0
2007-12-17 11:15:00,39.5,39.54,39.49,39.51,53600.0,25.8228,25.8489,25.8162,25.8293,53600.0
2007-12-17 11:20:00,39.51,39.53,39.44,39.5,113900.0,25.8293,25.8424,25.7836,25.8228,113900.0
2007-12-17 11:25:00,39.48,39.49,39.38,39.41,102500.0,25.8097,25.8162,25.7443,25.7639,102500.0
2007-12-17 11:30:00,39.41,39.51,39.4,39.49,95300.0,25.7639,25.8293,25.7574,25.8162,95300.0
2007-12-17 11:35:00,39.49,39.52,39.45,39.47,85700.0,25.8162,25.8359,25.7901,25.8032,85700.0
2007-12-17 11:40:00,39.47,39.51,39.34,39.35,156500.0,25.8032,25.8293,25.7182,25.7247,156500.0
2007-12-17 11:45:00,39.35,39.38,39.25,39.26,106900.0,25.7247,25.7443,25.6593,25.6659,106900.0
2007-12-17 11:50:00,39.26,39.37,39.25,39.35,103200.0,25.6659,25.7378,25.6593,25.7247,103200.0
2007-12-17 11:55:00,39.35,39.38,39.32,39.37,104400.0,25.7247,25.7443,25.7051,25.7378,104400.0
2007-12-17 12:00:00,39.36,39.37,39.31,39.35,46100.0,25.7313,25.7378,25.6986,25.7247,46100.0
2007-12-17 12:05:00,39.34,39.4,39.34,39.4,80300.0,25.7182,25.7574,25.7182,25.7574,80300.0
2007-12-17 12:10:00,39.4,39.4,39.36,39.39,59800.0,25.7574,25.7574,25.7313,25.7509,59800.0
2007-12-17 12:15:00,39.39,39.39,39.35,39.37,64000.0,25.7509,25.7509,25.7247,25.7378,64000.0
2007-12-17 12:20:00,39.37,39.4,39.36,39.38,45500.0,25.7378,25.7574,25.7313,25.7443,45500.0
2007-12-17 12:25:00,39.38,39.4,39.37,39.38,29100.0,25.7443,25.7574,25.7378,25.7443,29100.0
2007-12-17 12:30:00,39.38,39.46,39.37,39.42,87100.0,25.7443,25.7966,25.7378,25.7705,87100.0
2007-12-17 12:35:00,39.42,39.44,39.36,39.38,114800.0,25.7705,25.7836,25.7313,25.7443,114800.0
2007-12-17 12:40:00,39.38,39.39,39.32,39.33,38600.0,25.7443,25.7509,25.7051,25.7116,38600.0
2007-12-17 12:45:00,39.31,39.33,39.3,39.33,93200.0,25.6986,25.7116,25.692,25.7116,93200.0
2007-12-17 12:50:00,39.33,39.36,39.31,39.36,64200.0,25.7116,25.7313,25.6986,25.7313,64200.0
2007-12-17 12:55:00,39.36,39.39,39.33,39.39,109400.0,25.7313,25.7509,25.7116,25.7509,109400.0
2007-12-17 13:00:00,39.39,39.39,39.36,39.37,64500.0,25.7509,25.7509,25.7313,25.7378,64500.0
2007-12-17 13:05:00,39.36,39.38,39.3,39.32,93100.0,25.7313,25.7443,25.692,25.7051,93100.0
2007-12-17 13:10:00,39.31,39.32,39.28,39.28,61800.0,25.6986,25.7051,25.679,25.679,61800.0
2007-12-17 13:15:00,39.28,39.29,39.25,39.26,257600.0,25.679,25.6855,25.6593,25.6659,257600.0
2007-12-17 13:20:00,39.26,39.31,39.26,39.29,96800.0,25.6659,25.6986,25.6659,25.6855,96800.0
2007-12-17 13:25:00,39.3,39.3,39.26,39.28,56600.0,25.692,25.692,25.6659,25.679,56600.0
2007-12-17 13:30:00,39.28,39.3,39.28,39.3,52800.0,25.679,25.692,25.679,25.692,52800.0
2007-12-17 13:35:00,39.3,39.33,39.27,39.29,98900.0,25.692,25.7116,25.6724,25.6855,98900.0
2007-12-17 13:40:00,39.27,39.3,39.25,39.27,138900.0,25.6724,25.692,25.6593,25.6724,138900.0
2007-12-17 13:45:00,39.28,39.29,39.25,39.27,133900.0,25.679,25.6855,25.6593,25.6724,133900.0
2007-12-17 13:50:00,39.27,39.29,39.26,39.29,71900.0,25.6724,25.6855,25.6659,25.6855,71900.0
2007-12-17 13:55:00,39.29,39.31,39.25,39.25,129800.0,25.6855,25.6986,25.6593,25.6593,129800.0
2007-12-17 14:00:00,39.25,39.31,39.25,39.31,75800.0,25.6593,25.6986,25.6593,25.6986,75800.0
2007-12-17 14:05:00,39.31,39.32,39.25,39.27,70900.0,25.6986,25.7051,25.6593,25.6724,70900.0
2007-12-17 14:10:00,39.27,39.27,39.25,39.26,93700.0,25.6724,25.6724,25.6593,25.6659,93700.0
2007-12-17 14:15:00,39.26,39.27,39.22,39.25,89300.0,25.6659,25.6724,25.6397,25.6593,89300.0
2007-12-17 14:20:00,39.26,39.32,39.25,39.31,153600.0,25.6659,25.7051,25.6593,25.6986,153600.0
2007-12-17 14:25:00,39.3,39.32,39.28,39.28,61100.0,25.692,25.7051,25.679,25.679,61100.0
2007-12-17 14:30:00,39.28,39.33,39.28,39.31,148000.0,25.679,25.7116,25.679,25.6986,148000.0
2007-12-17 14:35:00,39.31,39.38,39.31,39.37,164300.0,25.6986,25.7443,25.6986,25.7378,164300.0
2007-12-17 14:40:00,39.37,39.4,39.35,39.36,173500.0,25.7378,25.7574,25.7247,25.7313,173500.0
2007-12-17 14:45:00,39.36,39.39,39.36,39.37,108600.0,25.7313,25.7509,25.7313,25.7378,108600.0
2007-12-17 14:50:00,39.37,39.39,39.34,39.35,164100.0,25.7378,25.7509,25.7182,25.7247,164100.0
2007-12-17 14:55:00,39.35,39.36,39.27,39.27,358400.0,25.7247,25.7313,25.6724,25.6724,358400.0
2007-12-17 15:00:00,39.27,39.28,39.21,39.22,197600.0,25.6724,25.679,25.6332,25.6397,197600.0
2007-12-17 15:05:00,39.22,39.23,39.18,39.19,233700.0,25.6397,25.6463,25.6136,25.6201,233700.0
2007-12-17 15:10:00,39.19,39.24,39.19,39.24,161100.0,25.6201,25.6528,25.6201,25.6528,161100.0
2007-12-17 15:15:00,39.23,39.24,39.16,39.16,174100.0,25.6463,25.6528,25.6005,25.6005,174100.0
2007-12-17 15:20:00,39.16,39.22,39.16,39.22,184400.0,25.6005,25.6397,25.6005,25.6397,184400.0
2007-12-17 15:25:00,39.22,39.22,39.16,39.17,178100.0,25.6397,25.6397,25.6005,25.607,178100.0
2007-12-17 15:30:00,39.17,39.21,39.16,39.16,162600.0,25.607,25.6332,25.6005,25.6005,162600.0
2007-12-17 15:35:00,39.16,39.3,39.16,39.21,278400.0,25.6005,25.692,25.6005,25.6332,278400.0
2007-12-17 15:40:00,39.21,39.22,39.15,39.16,266100.0,25.6332,25.6397,25.594,25.6005,266100.0
2007-12-17 15:45:00,39.16,39.18,39.15,39.16,267800.0,25.6005,25.6136,25.594,25.6005,267800.0
2007-12-17 15:50:00,39.16,39.17,39.05,39.12,599500.0,25.6005,25.607,25.5286,25.5744,599500.0
2007-12-17 15:55:00,39.12,39.18,39.1,39.13,708800.0,25.5744,25.6136,25.5613,25.5809,708800.0
2007-12-18 09:30:00,39.17,39.5,39.01,39.35,231400.0,25.607,25.8228,25.5024,25.7247,231400.0
2007-12-18 09:35:00,39.35,39.35,39.23,39.24,210700.0,25.7247,25.7247,25.6463,25.6528,210700.0
2007-12-18 09:40:00,39.25,39.34,39.22,39.23,111000.0,25.6593,25.7182,25.6397,25.6463,111000.0
2007-12-18 09:45:00,39.23,39.3,39.13,39.2,179900.0,25.6463,25.692,25.5809,25.6267,179900.0
2007-12-18 09:50:00,39.19,39.28,39.19,39.28,91800.0,25.6201,25.679,25.6201,25.679,91800.0
2007-12-18 09:55:00,39.28,39.28,39.16,39.2,177300.0,25.679,25.679,25.6005,25.6267,177300.0
2007-12-18 10:00:00,39.19,39.19,39.13,39.14,291100.0,25.6201,25.6201,25.5809,25.5874,291100.0
2007-12-18 10:05:00,39.15,39.21,39.05,39.1,328800.0,25.594,25.6332,25.5286,25.5613,328800.0
2007-12-18 10:10:00,39.1,39.1,38.88,38.89,252800.0,25.5613,25.5613,25.4175,25.424,252800.0
2007-12-18 10:15:00,38.89,38.94,38.85,38.9,245700.0,25.424,25.4567,25.3978,25.4305,245700.0
2007-12-18 10:20:00,38.9,38.94,38.89,38.91,120100.0,25.4305,25.4567,25.424,25.4371,120100.0
2007-12-18 10:25:00,38.91,38.96,38.87,38.93,148800.0,25.4371,25.4698,25.4109,25.4501,148800.0
2007-12-18 10:30:00,38.93,38.96,38.87,38.89,191000.0,25.4501,25.4698,25.4109,25.424,191000.0
2007-12-18 10:35:00,38.89,38.89,38.81,38.84,126300.0,25.424,25.424,25.3717,25.3913,126300.0
2007-12-18 10:40:00,38.84,38.92,38.81,38.85,153700.0,25.3913,25.4436,25.3717,25.3978,153700.0
2007-12-18 10:45:00,38.85,38.86,38.81,38.82,161700.0,25.3978,25.4044,25.3717,25.3782,161700.0
2007-12-18 10:50:00,38.82,38.83,38.65,38.71,189700.0,25.3782,25.3848,25.2671,25.3063,189700.0
2007-12-18 10:55:00,38.7,38.72,38.66,38.7,117900.0,25.2998,25.3129,25.2736,25.2998,117900.0
2007-12-18 11:00:00,38.7,38.7,38.57,38.63,181000.0,25.2998,25.2998,25.2148,25.254,181000.0
2007-12-18 11:05:00,38.63,38.67,38.59,38.61,94700.0,25.254,25.2802,25.2279,25.241,94700.0
2007-12-18 11:10:00,38.61,38.66,38.6,38.64,117400.0,25.241,25.2736,25.2344,25.2606,117400.0
2007-12-18 11:15:00,38.64,38.79,38.64,38.78,294800.0,25.2606,25.3586,25.2606,25.3521,294800.0
2007-12-18 11:20:00,38.78,38.8,38.63,38.63,164600.0,25.3521,25.3652,25.254,25.254,164600.0
2007-12-18 11:25:00,38.63,38.71,38.63,38.63,101900.0,25.254,25.3063,25.254,25.254,101900.0
2007-12-18 11:30:00,38.63,38.64,38.56,38.59,186800.0,25.254,25.2606,25.2083,25.2279,186800.0
2007-12-18 11:35:00,38.58,38.66,38.58,38.63,72500.0,25.2213,25.2736,25.2213,25.254,72500.0
2007-12-18 11:40:00,38.63,38.65,38.61,38.63,90300.0,25.254,25.2671,25.241,25.254,90300.0
2007-12-18 11:45:00,38.63,38.64,38.5,38.52,183100.0,25.254,25.2606,25.169,25.1821,183100.0
2007-12-18 11:50:00,38.51,38.54,38.39,38.4,173600.0,25.1756,25.1952,25.0971,25.1037,173600.0
2007-12-18 11:55:00,38.4,38.43,38.27,38.33,186200.0,25.1037,25.1233,25.0187,25.0579,186200.0
2007-12-18 12:00:00,38.33,38.33,38.13,38.3,355800.0,25.0579,25.0579,24.9272,25.0383,355800.0
2007-12-18 12:05:00,38.31,38.43,38.29,38.43,92100.0,25.0448,25.1233,25.0318,25.1233,92100.0
2007-12-18 12:10:00,38.42,38.43,38.21,38.23,216300.0,25.1167,25.1233,24.9795,24.9925,216300.0
2007-12-18 12:15:00,38.23,38.39,38.22,38.37,170800.0,24.9925,25.0971,24.986,25.0841,170800.0
2007-12-18 12:20:00,38.37,38.48,38.33,38.48,101300.0,25.0841,25.156,25.0579,25.156,101300.0
2007-12-18 12:25:00,38.47,38.54,38.45,38.5,126700.0,25.1494,25.1952,25.1364,25.169,126700.0
2007-12-18 12:30:00,38.5,38.52,38.35,38.46,160500.0,25.169,25.1821,25.071,25.1429,160500.0
2007-12-18 12:35:00,38.45,38.55,38.44,38.55,162700.0,25.1364,25.2017,25.1298,25.2017,162700.0
2007-12-18 12:40:00,38.55,38.58,38.48,38.51,60800.0,25.2017,25.2213,25.156,25.1756,60800.0
2007-12-18 12:45:00,38.51,38.61,38.5,38.57,427500.0,25.1756,25.241,25.169,25.2148,427500.0
2007-12-18 12:50:00,38.57,38.58,38.49,38.5,51500.0,25.2148,25.2213,25.1625,25.169,51500.0
2007-12-18 12:55:00,38.49,38.5,38.47,38.47,58100.0,25.1625,25.169,25.1494,25.1494,58100.0
2007-12-18 13:00:00,38.47,38.49,38.43,38.48,66800.0,25.1494,25.1625,25.1233,25.156,66800.0
2007-12-18 13:05:00,38.48,38.5,38.48,38.5,51900.0,25.156,25.169,25.156,25.169,51900.0
2007-12-18 13:10:00,38.49,38.51,38.49,38.49,56800.0,25.1625,25.1756,25.1625,25.1625,56800.0
2007-12-18 13:15:00,38.49,38.64,38.48,38.64,200100.0,25.1625,25.2606,25.156,25.2606,200100.0
2007-12-18 13:20:00,38.64,38.7,38.62,38.66,172000.0,25.2606,25.2998,25.2475,25.2736,172000.0
2007-12-18 13:25:00,38.65,38.76,38.65,38.68,114500.0,25.2671,25.339,25.2671,25.2867,114500.0
2007-12-18 13:30:00,38.68,38.75,38.63,38.73,140600.0,25.2867,25.3325,25.254,25.3194,140600.0
2007-12-18 13:35:00,38.73,38.79,38.69,38.75,172100.0,25.3194,25.3586,25.2933,25.3325,172100.0
2007-12-18 13:40:00,38.75,38.83,38.68,38.8,316100.0,25.3325,25.3848,25.2867,25.3652,316100.0
2007-12-18 13:45:00,38.79,38.9,38.79,38.84,134200.0,25.3586,25.4305,25.3586,25.3913,134200.0
2007-12-18 13:50:00,38.84,38.85,38.71,38.74,59500.0,25.3913,25.3978,25.3063,25.3259,59500.0
2007-12-18 13:55:00,38.73,38.75,38.67,38.7,92000.0,25.3194,25.3325,25.2802,25.2998,92000.0
2007-12-18 14:00:00,38.71,38.81,38.7,38.78,107400.0,25.3063,25.3717,25.2998,25.3521,107400.0
2007-12-18 14:05:00,38.77,38.89,38.73,38.86,124600.0,25.3456,25.424,25.3194,25.4044,124600.0
2007-12-18 14:10:00,38.85,38.87,38.82,38.87,168200.0,25.3978,25.4109,25.3782,25.4109,168200.0
2007-12-18 14:15:00,38.86,38.95,38.84,38.86,110100.0,25.4044,25.4632,25.3913,25.4044,110100.0
2007-12-18 14:20:00,38.87,38.95,38.86,38.94,90500.0,25.4109,25.4632,25.4044,25.4567,90500.0
2007-12-18 14:25:00,38.95,39.0,38.92,38.99,99800.0,25.4632,25.4959,25.4436,25.4894,99800.0
2007-12-18 14:30:00,38.99,39.05,38.91,38.92,196100.0,25.4894,25.5286,25.4371,25.4436,196100.0
2007-12-18 14:35:00,38.93,38.93,38.73,38.74,142200.0,25.4501,25.4501,25.3194,25.3259,142200.0
2007-12-18 14:40:00,38.75,38.79,38.66,38.71,84700.0,25.3325,25.3586,25.2736,25.3063,84700.0
2007-12-18 14:45:00,38.72,38.76,38.61,38.76,147600.0,25.3129,25.339,25.241,25.339,147600.0
2007-12-18 14:50:00,38.75,38.75,38.65,38.68,135900.0,25.3325,25.3325,25.2671,25.2867,135900.0
2007-12-18 14:55:00,38.68,38.72,38.67,38.69,117100.0,25.2867,25.3129,25.2802,25.2933,117100.0
2007-12-18 15:00:00,38.68,38.73,38.66,38.73,151100.0,25.2867,25.3194,25.2736,25.3194,151100.0
2007-12-18 15:05:00,38.72,38.82,38.7,38.7,117700.0,25.3129,25.3782,25.2998,25.2998,117700.0
2007-12-18 15:10:00,38.69,38.78,38.65,38.74,111100.0,25.2933,25.3521,25.2671,25.3259,111100.0
2007-12-18 15:15:00,38.74,38.83,38.65,38.68,236700.0,25.3259,25.3848,25.2671,25.2867,236700.0
2007-12-18 15:20:00,38.68,38.7,38.6,38.63,133600.0,25.2867,25.2998,25.2344,25.254,133600.0
2007-12-18 15:25:00,38.62,38.78,38.6,38.75,201600.0,25.2475,25.3521,25.2344,25.3325,201600.0
2007-12-18 15:30:00,38.76,38.84,38.75,38.77,170100.0,25.339,25.3913,25.3325,25.3456,170100.0
2007-12-18 15:35:00,38.78,39.01,38.78,38.92,456500.0,25.3521,25.5024,25.3521,25.4436,456500.0
2007-12-18 15:40:00,38.92,38.95,38.89,38.93,200800.0,25.4436,25.4632,25.424,25.4501,200800.0
2007-12-18 15:45:00,38.93,38.94,38.74,38.75,258500.0,25.4501,25.4567,25.3259,25.3325,258500.0
2007-12-18 15:50:00,38.75,38.77,38.67,38.74,310700.0,25.3325,25.3456,25.2802,25.3259,310700.0
2007-12-18 15:55:00,38.75,38.76,38.66,38.72,360800.0,25.3325,25.339,25.2736,25.3129,360800.0
2007-12-19 09:30:00,38.61,38.61,38.25,38.25,263000.0,25.241,25.241,25.0056,25.0056,263000.0
2007-12-19 09:35:00,38.27,38.38,38.19,38.24,479100.0,25.0187,25.0906,24.9664,24.9991,479100.0
2007-12-19 09:40:00,38.24,38.39,38.24,38.35,283900.0,24.9991,25.0971,24.9991,25.071,283900.0
2007-12-19 09:45:00,38.35,38.56,38.34,38.47,283900.0,25.071,25.2083,25.0644,25.1494,283900.0
2007-12-19 09:50:00,38.47,38.54,38.4,38.46,238200.0,25.1494,25.1952,25.1037,25.1429,238200.0
2007-12-19 09:55:00,38.46,38.48,38.34,38.4,180100.0,25.1429,25.156,25.0644,25.1037,180100.0
2007-12-19 10:00:00,38.4,38.4,38.26,38.36,259600.0,25.1037,25.1037,25.0121,25.0775,259600.0
2007-12-19 10:05:00,38.36,38.49,38.34,38.46,207400.0,25.0775,25.1625,25.0644,25.1429,207400.0
2007-12-19 10:10:00,38.46,38.46,38.3,38.3,225500.0,25.1429,25.1429,25.0383,25.0383,225500.0
2007-12-19 10:15:00,38.3,38.35,38.26,38.34,155200.0,25.0383,25.071,25.0121,25.0644,155200.0
2007-12-19 10:20:00,38.35,38.39,38.3,38.36,134000.0,25.071,25.0971,25.0383,25.0775,134000.0
2007-12-19 10:25:00,38.35,38.38,38.21,38.33,153500.0,25.071,25.0906,24.9795,25.0579,153500.0
2007-12-19 10:30:00,38.34,38.36,38.28,38.32,138000.0,25.0644,25.0775,25.0252,25.0514,138000.0
2007-12-19 10:35:00,38.32,38.33,38.2,38.23,167600.0,25.0514,25.0579,24.9729,24.9925,167600.0
2007-12-19 10:40:00,38.23,38.33,38.12,38.3,191000.0,24.9925,25.0579,24.9206,25.0383,191000.0
2007-12-19 10:45:00,38.29,38.32,38.2,38.21,120300.0,25.0318,25.0514,24.9729,24.9795,120300.0
2007-12-19 10:50:00,38.21,38.31,38.21,38.27,141400.0,24.9795,25.0448,24.9795,25.0187,141400.0
2007-12-19 10:55:00,38.27,38.35,38.27,38.29,144100.0,25.0187,25.071,25.0187,25.0318,144100.0
2007-12-19 11:00:00,38.28,38.29,38.2,38.21,107500.0,25.0252,25.0318,24.9729,24.9795,107500.0
2007-12-19 11:05:00,38.2,38.22,38.07,38.09,186100.0,24.9729,24.986,24.8879,24.901,186100.0
2007-12-19 11:10:00,38.09,38.23,38.08,38.14,181000.0,24.901,24.9925,24.8945,24.9337,181000.0
2007-12-19 11:15:00,38.15,38.18,38.02,38.02,258100.0,24.9402,24.9598,24.8552,24.8552,258100.0
2007-12-19 11:20:00,38.03,38.15,37.96,38.14,268700.0,24.8618,24.9402,24.816,24.9337,268700.0
2007-12-19 11:25:00,38.14,38.14,37.91,37.92,235800.0,24.9337,24.9337,24.7833,24.7899,235800.0
2007-12-19 11:30:00,37.92,38.0,37.9,37.94,204600.0,24.7899,24.8422,24.7768,24.8029,204600.0
2007-12-19 11:35:00,37.94,38.06,37.93,38.05,219300.0,24.8029,24.8814,24.7964,24.8749,219300.0
2007-12-19 11:40:00,38.06,38.06,37.97,38.0,148300.0,24.8814,24.8814,24.8226,24.8422,148300.0
2007-12-19 11:45:00,38.01,38.11,38.01,38.07,192400.0,24.8487,24.9141,24.8487,24.8879,192400.0
2007-12-19 11:50:00,38.07,38.1,38.0,38.05,236700.0,24.8879,24.9075,24.8422,24.8749,236700.0
2007-12-19 11:55:00,38.05,38.09,37.94,37.95,190300.0,24.8749,24.901,24.8029,24.8095,190300.0
2007-12-19 12:00:00,37.96,38.03,37.89,38.02,200400.0,24.816,24.8618,24.7703,24.8552,200400.0
2007-12-19 12:05:00,38.02,38.04,38.01,38.02,77800.0,24.8552,24.8683,24.8487,24.8552,77800.0
2007-12-19 12:10:00,38.02,38.11,38.0,38.1,143000.0,24.8552,24.9141,24.8422,24.9075,143000.0
2007-12-19 12:15:00,38.1,38.1,38.0,38.0,179800.0,24.9075,24.9075,24.8422,24.8422,179800.0
2007-12-19 12:20:00,38.01,38.06,38.0,38.06,108500.0,24.8487,24.8814,24.8422,24.8814,108500.0
2007-12-19 12:25:00,38.05,38.06,38.0,38.01,85200.0,24.8749,24.8814,24.8422,24.8487,85200.0
2007-12-19 12:30:00,38.0,38.0,37.86,37.98,254600.0,24.8422,24.8422,24.7506,24.8291,254600.0
2007-12-19 12:35:00,37.98,38.02,37.98,37.99,158400.0,24.8291,24.8552,24.8291,24.8356,158400.0
2007-12-19 12:40:00,38.0,38.0,37.87,37.95,199600.0,24.8422,24.8422,24.7572,24.8095,199600.0
2007-12-19 12:45:00,37.95,37.95,37.89,37.9,159100.0,24.8095,24.8095,24.7703,24.7768,159100.0
2007-12-19 12:50:00,37.9,37.92,37.87,37.88,169500.0,24.7768,24.7899,24.7572,24.7637,169500.0
2007-12-19 12:55:00,37.88,37.9,37.8,37.9,265400.0,24.7637,24.7768,24.7114,24.7768,265400.0
2007-12-19 13:00:00,37.9,37.9,37.78,37.85,293500.0,24.7768,24.7768,24.6983,24.7441,293500.0
2007-12-19 13:05:00,37.85,37.86,37.79,37.79,168100.0,24.7441,24.7506,24.7049,24.7049,168100.0
2007-12-19 13:10:00,37.8,37.82,37.75,37.82,418400.0,24.7114,24.7245,24.6787,24.7245,418400.0
2007-12-19 13:15:00,37.81,37.84,37.76,37.79,137000.0,24.718,24.7376,24.6853,24.7049,137000.0
2007-12-19 13:20:00,37.79,37.82,37.75,37.82,240300.0,24.7049,24.7245,24.6787,24.7245,240300.0
2007-12-19 13:25:00,37.81,37.91,37.75,37.85,388100.0,24.718,24.7833,24.6787,24.7441,388100.0
2007-12-19 13:30:00,37.85,37.9,37.79,37.89,136400.0,24.7441,24.7768,24.7049,24.7703,136400.0
2007-12-19 13:35:00,37.89,38.03,37.86,38.03,114400.0,24.7703,24.8618,24.7506,24.8618,114400.0
2007-12-19 13:40:00,38.02,38.07,37.97,38.06,198800.0,24.8552,24.8879,24.8226,24.8814,198800.0
2007-12-19 13:45:00,38.05,38.07,37.93,38.05,312300.0,24.8749,24.8879,24.7964,24.8749,312300.0
2007-12-19 13:50:00,38.05,38.06,37.98,38.04,110500.0,24.8749,24.8814,24.8291,24.8683,110500.0
2007-12-19 13:55:00,38.04,38.09,38.02,38.08,111900.0,24.8683,24.901,24.8552,24.8945,111900.0
2007-12-19 14:00:00,38.08,38.19,38.06,38.13,141400.0,24.8945,24.9664,24.8814,24.9272,141400.0
2007-12-19 14:05:00,38.13,38.23,38.12,38.21,149200.0,24.9272,24.9925,24.9206,24.9795,149200.0
2007-12-19 14:10:00,38.22,38.37,38.18,38.32,269500.0,24.986,25.0841,24.9598,25.0514,269500.0
2007-12-19 14:15:00,38.32,38.4,38.28,38.32,267400.0,25.0514,25.1037,25.0252,25.0514,267400.0
2007-12-19 14:20:00,38.32,38.49,38.3,38.41,343100.0,25.0514,25.1625,25.0383,25.1102,343100.0
2007-12-19 14:25:00,38.41,38.42,38.33,38.37,247200.0,25.1102,25.1167,25.0579,25.0841,247200.0
2007-12-19 14:30:00,38.36,38.41,38.3,38.31,259500.0,25.0775,25.1102,25.0383,25.0448,259500.0
2007-12-19 14:35:00,38.31,38.41,38.29,38.32,167200.0,25.0448,25.1102,25.0318,25.0514,167200.0
2007-12-19 14:40:00,38.32,38.43,38.31,38.42,151200.0,25.0514,25.1233,25.0448,25.1167,151200.0
2007-12-19 14:45:00,38.42,38.43,38.36,38.4,143900.0,25.1167,25.1233,25.0775,25.1037,143900.0
2007-12-19 14:50:00,38.39,38.5,38.39,38.49,198400.0,25.0971,25.169,25.0971,25.1625,198400.0
2007-12-19 14:55:00,38.49,38.51,38.34,38.36,143700.0,25.1625,25.1756,25.0644,25.0775,143700.0
2007-12-19 15:00:00,38.36,38.41,38.34,38.37,254500.0,25.0775,25.1102,25.0644,25.0841,254500.0
2007-12-19 15:05:00,38.36,38.36,38.25,38.26,180700.0,25.0775,25.0775,25.0056,25.0121,180700.0
2007-12-19 15:10:00,38.26,38.36,38.25,38.36,155000.0,25.0121,25.0775,25.0056,25.0775,155000.0
2007-12-19 15:15:00,38.35,38.44,38.31,38.41,170900.0,25.071,25.1298,25.0448,25.1102,170900.0
2007-12-19 15:20:00,38.41,38.42,38.24,38.27,179500.0,25.1102,25.1167,24.9991,25.0187,179500.0
2007-12-19 15:25:00,38.27,38.29,38.22,38.26,151200.0,25.0187,25.0318,24.986,25.0121,151200.0
2007-12-19 15:30:00,38.25,38.29,38.21,38.28,171800.0,25.0056,25.0318,24.9795,25.0252,171800.0
2007-12-19 15:35:00,38.29,38.36,38.27,38.35,165700.0,25.0318,25.0775,25.0187,25.071,165700.0
2007-12-19 15:40:00,38.35,38.36,38.31,38.33,297300.0,25.071,25.0775,25.0448,25.0579,297300.0
2007-12-19 15:45:00,38.33,38.36,38.27,38.29,262200.0,25.0579,25.0775,25.0187,25.0318,262200.0
2007-12-19 15:50:00,38.3,38.36,38.27,38.27,466700.0,25.0383,25.0775,25.0187,25.0187,466700.0
2007-12-19 15:55:00,38.27,38.29,38.21,38.21,554800.0,25.0187,25.0318,24.9795,24.9795,554800.0
2007-12-20 09:30:00,39.15,39.25,38.86,38.99,659300.0,25.594,25.6593,25.4044,25.4894,659300.0
2007-12-20 09:35:00,38.99,39.0,38.8,38.89,427800.0,25.4894,25.4959,25.3652,25.424,427800.0
2007-12-20 09:40:00,38.9,38.98,38.82,38.85,281300.0,25.4305,25.4828,25.3782,25.3978,281300.0
2007-12-20 09:45:00,38.83,38.83,38.67,38.68,280500.0,25.3848,25.3848,25.2802,25.2867,280500.0
2007-12-20 09:50:00,38.69,38.74,38.11,38.15,676800.0,25.2933,25.3259,24.9141,24.9402,676800.0
2007-12-20 09:55:00,38.16,38.62,38.14,38.57,434700.0,24.9468,25.2475,24.9337,25.2148,434700.0
2007-12-20 10:00:00,38.56,38.7,38.44,38.68,267800.0,25.2083,25.2998,25.1298,25.2867,267800.0
2007-12-20 10:05:00,38.68,38.91,38.65,38.91,363000.0,25.2867,25.4371,25.2671,25.4371,363000.0
2007-12-20 10:10:00,38.9,38.95,38.77,38.8,399900.0,25.4305,25.4632,25.3456,25.3652,399900.0
2007-12-20 10:15:00,38.8,38.8,38.44,38.46,313900.0,25.3652,25.3652,25.1298,25.1429,313900.0
2007-12-20 10:20:00,38.47,38.59,38.47,38.56,198300.0,25.1494,25.2279,25.1494,25.2083,198300.0
2007-12-20 10:25:00,38.55,38.63,38.54,38.56,75400.0,25.2017,25.254,25.1952,25.2083,75400.0
2007-12-20 10:30:00,38.55,38.69,38.52,38.61,164600.0,25.2017,25.2933,25.1821,25.241,164600.0
2007-12-20 10:35:00,38.61,38.87,38.59,38.87,192400.0,25.241,25.4109,25.2279,25.4109,192400.0
2007-12-20 10:40:00,38.86,38.94,38.82,38.89,211100.0,25.4044,25.4567,25.3782,25.424,211100.0
2007-12-20 10:45:00,38.89,38.94,38.84,38.87,174500.0,25.424,25.4567,25.3913,25.4109,174500.0
2007-12-20 10:50:00,38.88,38.88,38.77,38.78,212300.0,25.4175,25.4175,25.3456,25.3521,212300.0
2007-12-20 10:55:00,38.77,38.78,38.66,38.75,334800.0,25.3456,25.3521,25.2736,25.3325,334800.0
2007-12-20 11:00:00,38.74,38.76,38.7,38.74,151100.0,25.3259,25.339,25.2998,25.3259,151100.0
2007-12-20 11:05:00,38.75,38.76,38.65,38.7,217400.0,25.3325,25.339,25.2671,25.2998,217400.0
2007-12-20 11:10:00,38.68,38.77,38.66,38.75,127400.0,25.2867,25.3456,25.2736,25.3325,127400.0
2007-12-20 11:15:00,38.74,38.82,38.73,38.74,103900.0,25.3259,25.3782,25.3194,25.3259,103900.0
2007-12-20 11:20:00,38.73,38.74,38.58,38.64,150100.0,25.3194,25.3259,25.2213,25.2606,150100.0
2007-12-20 11:25:00,38.64,38.75,38.64,38.73,101100.0,25.2606,25.3325,25.2606,25.3194,101100.0
2007-12-20 11:30:00,38.73,38.75,38.7,38.75,74000.0,25.3194,25.3325,25.2998,25.3325,74000.0
2007-12-20 11:35:00,38.74,38.8,38.74,38.78,103500.0,25.3259,25.3652,25.3259,25.3521,103500.0
2007-12-20 11:40:00,38.78,38.79,38.66,38.71,133000.0,25.3521,25.3586,25.2736,25.3063,133000.0
2007-12-20 11:45:00,38.71,38.79,38.67,38.67,73500.0,25.3063,25.3586,25.2802,25.2802,73500.0
2007-12-20 11:50:00,38.67,38.7,38.67,38.69,41800.0,25.2802,25.2998,25.2802,25.2933,41800.0
2007-12-20 11:55:00,38.69,38.69,38.54,38.54,112500.0,25.2933,25.2933,25.1952,25.1952,112500.0
2007-12-20 12:00:00,38.54,38.54,38.39,38.4,333700.0,25.1952,25.1952,25.0971,25.1037,333700.0
2007-12-20 12:05:00,38.41,38.42,38.33,38.35,231700.0,25.1102,25.1167,25.0579,25.071,231700.0
2007-12-20 12:10:00,38.35,38.4,38.25,38.26,192300.0,25.071,25.1037,25.0056,25.0121,192300.0
2007-12-20 12:15:00,38.27,38.36,38.25,38.35,242100.0,25.0187,25.0775,25.0056,25.071,242100.0
2007-12-20 12:20:00,38.35,38.41,38.32,38.41,153200.0,25.071,25.1102,25.0514,25.1102,153200.0
2007-12-20 12:25:00,38.41,38.46,38.38,38.42,144300.0,25.1102,25.1429,25.0906,25.1167,144300.0
2007-12-20 12:30:00,38.43,38.46,38.39,38.44,151100.0,25.1233,25.1429,25.0971,25.1298,151100.0
2007-12-20 12:35:00,38.44,38.47,38.36,38.4,149500.0,25.1298,25.1494,25.0775,25.1037,149500.0
2007-12-20 12:40:00,38.41,38.42,38.33,38.39,69400.0,25.1102,25.1167,25.0579,25.0971,69400.0
2007-12-20 12:45:00,38.39,38.49,38.35,38.44,62600.0,25.0971,25.1625,25.071,25.1298,62600.0
2007-12-20 12:50:00,38.44,38.48,38.39,38.39,58600.0,25.1298,25.156,25.0971,25.0971,58600.0
2007-12-20 12:55:00,38.4,38.43,38.32,38.43,62700.0,25.1037,25.1233,25.0514,25.1233,62700.0
2007-12-20 13:00:00,38.43,38.47,38.42,38.47,30500.0,25.1233,25.1494,25.1167,25.1494,30500.0
2007-12-20 13:05:00,38.46,38.47,38.41,38.41,39900.0,25.1429,25.1494,25.1102,25.1102,39900.0
2007-12-20 13:10:00,38.41,38.52,38.39,38.52,86900.0,25.1102,25.1821,25.0971,25.1821,86900.0
2007-12-20 13:15:00,38.52,38.68,38.51,38.65,213900.0,25.1821,25.2867,25.1756,25.2671,213900.0
2007-12-20 13:20:00,38.65,38.75,38.64,38.66,289600.0,25.2671,25.3325,25.2606,25.2736,289600.0
2007-12-20 13:25:00,38.66,38.7,38.61,38.64,149300.0,25.2736,25.2998,25.241,25.2606,149300.0
2007-12-20 13:30:00,38.65,38.77,38.62,38.77,100400.0,25.2671,25.3456,25.2475,25.3456,100400.0
2007-12-20 13:35:00,38.77,38.84,38.68,38.81,94300.0,25.3456,25.3913,25.2867,25.3717,94300.0
2007-12-20 13:40:00,38.8,38.8,38.7,38.71,53600.0,25.3652,25.3652,25.2998,25.3063,53600.0
2007-12-20 13:45:00,38.73,38.73,38.7,38.73,30100.0,25.3194,25.3194,25.2998,25.3194,30100.0
2007-12-20 13:50:00,38.74,38.82,38.73,38.8,80200.0,25.3259,25.3782,25.3194,25.3652,80200.0
2007-12-20 13:55:00,38.81,38.81,38.7,38.73,126100.0,25.3717,25.3717,25.2998,25.3194,126100.0
2007-12-20 14:00:00,38.74,38.74,38.66,38.7,67800.0,25.3259,25.3259,25.2736,25.2998,67800.0
2007-12-20 14:05:00,38.69,38.75,38.69,38.71,80900.0,25.2933,25.3325,25.2933,25.3063,80900.0
2007-12-20 14:10:00,38.71,38.89,38.66,38.85,227200.0,25.3063,25.424,25.2736,25.3978,227200.0
2007-12-20 14:15:00,38.85,38.91,38.74,38.85,247800.0,25.3978,25.4371,25.3259,25.3978,247800.0
2007-12-20 14:20:00,38.85,38.9,38.81,38.84,115500.0,25.3978,25.4305,25.3717,25.3913,115500.0
2007-12-20 14:25:00,38.84,38.88,38.82,38.86,142900.0,25.3913,25.4175,25.3782,25.4044,142900.0
2007-12-20 14:30:00,38.85,39.0,38.84,38.97,150900.0,25.3978,25.4959,25.3913,25.4763,150900.0
2007-12-20 14:35:00,38.97,39.0,38.92,38.96,164000.0,25.4763,25.4959,25.4436,25.4698,164000.0
2007-12-20 14:40:00,38.95,39.02,38.89,38.98,198000.0,25.4632,25.509,25.424,25.4828,198000.0
2007-12-20 14:45:00,38.99,39.04,38.9,38.91,134300.0,25.4894,25.5221,25.4305,25.4371,134300.0
2007-12-20 14:50:00,38.92,38.96,38.88,38.91,100200.0,25.4436,25.4698,25.4175,25.4371,100200.0
2007-12-20 14:55:00,38.92,38.93,38.84,38.92,109200.0,25.4436,25.4501,25.3913,25.4436,109200.0
2007-12-20 15:00:00,38.92,38.92,38.74,38.76,152900.0,25.4436,25.4436,25.3259,25.339,152900.0
2007-12-20 15:05:00,38.77,38.86,38.76,38.82,125500.0,25.3456,25.4044,25.339,25.3782,125500.0
2007-12-20 15:10:00,38.82,39.02,38.8,38.99,379400.0,25.3782,25.509,25.3652,25.4894,379400.0
2007-12-20 15:15:00,39.01,39.08,38.93,38.93,163100.0,25.5024,25.5482,25.4501,25.4501,163100.0
2007-12-20 15:20:00,38.93,38.97,38.88,38.93,120100.0,25.4501,25.4763,25.4175,25.4501,120100.0
2007-12-20 15:25:00,38.93,38.95,38.88,38.88,81300.0,25.4501,25.4632,25.4175,25.4175,81300.0
2007-12-20 15:30:00,38.89,38.93,38.86,38.9,101800.0,25.424,25.4501,25.4044,25.4305,101800.0
2007-12-20 15:35:00,38.9,39.03,38.89,39.0,247300.0,25.4305,25.5155,25.424,25.4959,247300.0
2007-12-20 15:40:00,39.0,39.01,38.96,38.99,164200.0,25.4959,25.5024,25.4698,25.4894,164200.0
2007-12-20 15:45:00,38.98,39.09,38.97,39.01,344200.0,25.4828,25.5547,25.4763,25.5024,344200.0
2007-12-20 15:50:00,39.01,39.15,39.0,39.07,409100.0,25.5024,25.594,25.4959,25.5417,409100.0
2007-12-20 15:55:00,39.08,39.14,39.03,39.12,646400.0,25.5482,25.5874,25.5155,25.5744,646400.0
2007-12-21 09:30:00,39.59,39.8,39.27,39.31,7076000.0,25.8816,26.0189,25.6724,25.6986,7076000.0
2007-12-21 09:35:00,39.29,39.51,39.26,39.45,184500.0,25.6855,25.8293,25.6659,25.7901,184500.0
2007-12-21 09:40:00,39.45,39.55,39.33,39.5,338800.0,25.7901,25.8555,25.7116,25.8228,338800.0
2007-12-21 09:45:00,39.5,39.66,39.44,39.54,203700.0,25.8228,25.9274,25.7836,25.8489,203700.0
2007-12-21 09:50:00,39.54,39.54,39.41,39.45,233200.0,25.8489,25.8489,25.7639,25.7901,233200.0
2007-12-21 09:55:00,39.45,39.52,39.42,39.52,103400.0,25.7901,25.8359,25.7705,25.8359,103400.0
2007-12-21 10:00:00,39.53,39.64,39.49,39.64,128000.0,25.8424,25.9143,25.8162,25.9143,128000.0
2007-12-21 10:05:00,39.63,39.67,39.54,39.66,200000.0,25.9078,25.9339,25.8489,25.9274,200000.0
2007-12-21 10:10:00,39.66,39.78,39.65,39.77,222100.0,25.9274,26.0058,25.9208,25.9993,222100.0
2007-12-21 10:15:00,39.78,39.87,39.75,39.81,136100.0,26.0058,26.0647,25.9862,26.0254,136100.0
2007-12-21 10:20:00,39.81,39.87,39.78,39.84,121600.0,26.0254,26.0647,26.0058,26.0451,121600.0
2007-12-21 10:25:00,39.84,39.88,39.72,39.72,136900.0,26.0451,26.0712,25.9666,25.9666,136900.0
2007-12-21 10:30:00,39.72,39.79,39.66,39.66,102900.0,25.9666,26.0124,25.9274,25.9274,102900.0
2007-12-21 10:35:00,39.66,39.71,39.6,39.69,107200.0,25.9274,25.9601,25.8882,25.947,107200.0
2007-12-21 10:40:00,39.69,39.75,39.64,39.66,206500.0,25.947,25.9862,25.9143,25.9274,206500.0
2007-12-21 10:45:00,39.66,39.66,39.54,39.57,146700.0,25.9274,25.9274,25.8489,25.8685,146700.0
2007-12-21 10:50:00,39.56,39.59,39.53,39.56,69500.0,25.862,25.8816,25.8424,25.862,69500.0
2007-12-21 10:55:00,39.56,39.65,39.56,39.61,70000.0,25.862,25.9208,25.862,25.8947,70000.0
2007-12-21 11:00:00,39.6,39.63,39.54,39.57,107900.0,25.8882,25.9078,25.8489,25.8685,107900.0
2007-12-21 11:05:00,39.57,39.6,39.52,39.59,142000.0,25.8685,25.8882,25.8359,25.8816,142000.0
2007-12-21 11:10:00,39.6,39.61,39.56,39.58,61500.0,25.8882,25.8947,25.862,25.8751,61500.0
2007-12-21 11:15:00,39.57,39.6,39.54,39.54,84600.0,25.8685,25.8882,25.8489,25.8489,84600.0
2007-12-21 11:20:00,39.54,39.55,39.44,39.52,136800.0,25.8489,25.8555,25.7836,25.8359,136800.0
2007-12-21 11:25:00,39.53,39.55,39.52,39.55,191500.0,25.8424,25.8555,25.8359,25.8555,191500.0
2007-12-21 11:30:00,39.54,39.54,39.35,39.4,191300.0,25.8489,25.8489,25.7247,25.7574,191300.0
2007-12-21 11:35:00,39.41,39.46,39.35,39.41,141600.0,25.7639,25.7966,25.7247,25.7639,141600.0
2007-12-21 11:40:00,39.41,39.42,39.38,39.38,49300.0,25.7639,25.7705,25.7443,25.7443,49300.0
2007-12-21 11:45:00,39.39,39.46,39.38,39.41,81900.0,25.7509,25.7966,25.7443,25.7639,81900.0
2007-12-21 11:50:00,39.41,39.42,39.34,39.41,77100.0,25.7639,25.7705,25.7182,25.7639,77100.0
2007-12-21 11:55:00,39.4,39.46,39.4,39.45,87600.0,25.7574,25.7966,25.7574,25.7901,87600.0
2007-12-21 12:00:00,39.45,39.45,39.37,39.38,73200.0,25.7901,25.7901,25.7378,25.7443,73200.0
2007-12-21 12:05:00,39.37,39.44,39.33,39.39,133900.0,25.7378,25.7836,25.7116,25.7509,133900.0
2007-12-21 12:10:00,39.39,39.43,39.38,39.41,50300.0,25.7509,25.777,25.7443,25.7639,50300.0
2007-12-21 12:15:00,39.41,39.43,39.39,39.41,56900.0,25.7639,25.777,25.7509,25.7639,56900.0
2007-12-21 12:20:00,39.41,39.43,39.38,39.43,72000.0,25.7639,25.777,25.7443,25.777,72000.0
2007-12-21 12:25:00,39.42,39.42,39.37,39.4,52700.0,25.7705,25.7705,25.7378,25.7574,52700.0
2007-12-21 12:30:00,39.39,39.4,39.37,39.4,37900.0,25.7509,25.7574,25.7378,25.7574,37900.0
2007-12-21 12:35:00,39.39,39.4,39.36,39.39,59500.0,25.7509,25.7574,25.7313,25.7509,59500.0
2007-12-21 12:40:00,39.38,39.42,39.38,39.41,238200.0,25.7443,25.7705,25.7443,25.7639,238200.0
2007-12-21 12:45:00,39.41,39.41,39.4,39.41,109100.0,25.7639,25.7639,25.7574,25.7639,109100.0
2007-12-21 12:50:00,39.4,39.42,39.37,39.37,153600.0,25.7574,25.7705,25.7378,25.7378,153600.0
2007-12-21 12:55:00,39.37,39.39,39.27,39.28,175700.0,25.7378,25.7509,25.6724,25.679,175700.0
2007-12-21 13:00:00,39.28,39.29,39.21,39.26,108800.0,25.679,25.6855,25.6332,25.6659,108800.0
2007-12-21 13:05:00,39.26,39.3,39.23,39.28,67600.0,25.6659,25.692,25.6463,25.679,67600.0
2007-12-21 13:10:00,39.28,39.34,39.28,39.31,49700.0,25.679,25.7182,25.679,25.6986,49700.0
2007-12-21 13:15:00,39.32,39.32,39.29,39.32,60900.0,25.7051,25.7051,25.6855,25.7051,60900.0
2007-12-21 13:20:00,39.31,39.38,39.31,39.37,57900.0,25.6986,25.7443,25.6986,25.7378,57900.0
2007-12-21 13:25:00,39.38,39.39,39.35,39.35,53600.0,25.7443,25.7509,25.7247,25.7247,53600.0
2007-12-21 13:30:00,39.35,39.37,39.29,39.37,65500.0,25.7247,25.7378,25.6855,25.7378,65500.0
2007-12-21 13:35:00,39.37,39.4,39.36,39.37,92400.0,25.7378,25.7574,25.7313,25.7378,92400.0
2007-12-21 13:40:00,39.38,39.38,39.35,39.36,46900.0,25.7443,25.7443,25.7247,25.7313,46900.0
2007-12-21 13:45:00,39.36,39.39,39.35,39.37,71500.0,25.7313,25.7509,25.7247,25.7378,71500.0
2007-12-21 13:50:00,39.37,39.4,39.33,39.38,133600.0,25.7378,25.7574,25.7116,25.7443,133600.0
2007-12-21 13:55:00,39.38,39.4,39.37,39.38,77700.0,25.7443,25.7574,25.7378,25.7443,77700.0
2007-12-21 14:00:00,39.37,39.4,39.35,39.39,103200.0,25.7378,25.7574,25.7247,25.7509,103200.0
2007-12-21 14:05:00,39.39,39.39,39.37,39.39,40600.0,25.7509,25.7509,25.7378,25.7509,40600.0
2007-12-21 14:10:00,39.39,39.43,39.38,39.41,159400.0,25.7509,25.777,25.7443,25.7639,159400.0
2007-12-21 14:15:00,39.41,39.43,39.39,39.42,139500.0,25.7639,25.777,25.7509,25.7705,139500.0
2007-12-21 14:20:00,39.42,39.43,39.41,39.42,74700.0,25.7705,25.777,25.7639,25.7705,74700.0
2007-12-21 14:25:00,39.41,39.42,39.4,39.41,53000.0,25.7639,25.7705,25.7574,25.7639,53000.0
2007-12-21 14:30:00,39.4,39.42,39.4,39.41,87900.0,25.7574,25.7705,25.7574,25.7639,87900.0
2007-12-21 14:35:00,39.4,39.4,39.36,39.38,74500.0,25.7574,25.7574,25.7313,25.7443,74500.0
2007-12-21 14:40:00,39.38,39.39,39.38,39.39,63400.0,25.7443,25.7509,25.7443,25.7509,63400.0
2007-12-21 14:45:00,39.39,39.42,39.38,39.42,150000.0,25.7509,25.7705,25.7443,25.7705,150000.0
2007-12-21 14:50:00,39.43,39.49,39.42,39.46,104100.0,25.777,25.8162,25.7705,25.7966,104100.0
2007-12-21 14:55:00,39.46,39.51,39.45,39.51,111400.0,25.7966,25.8293,25.7901,25.8293,111400.0
2007-12-21 15:00:00,39.5,39.6,39.47,39.59,208900.0,25.8228,25.8882,25.8032,25.8816,208900.0
2007-12-21 15:05:00,39.59,39.63,39.58,39.58,150900.0,25.8816,25.9078,25.8751,25.8751,150900.0
2007-12-21 15:10:00,39.59,39.66,39.56,39.65,137200.0,25.8816,25.9274,25.862,25.9208,137200.0
2007-12-21 15:15:00,39.65,39.74,39.65,39.72,218300.0,25.9208,25.9797,25.9208,25.9666,218300.0
2007-12-21 15:20:00,39.72,39.78,39.71,39.76,191200.0,25.9666,26.0058,25.9601,25.9928,191200.0
2007-12-21 15:25:00,39.76,39.8,39.75,39.77,194200.0,25.9928,26.0189,25.9862,25.9993,194200.0
2007-12-21 15:30:00,39.77,39.8,39.74,39.75,209300.0,25.9993,26.0189,25.9797,25.9862,209300.0
2007-12-21 15:35:00,39.75,39.75,39.68,39.69,136100.0,25.9862,25.9862,25.9405,25.947,136100.0
2007-12-21 15:40:00,39.68,39.69,39.56,39.57,287800.0,25.9405,25.947,25.862,25.8685,287800.0
2007-12-21 15:45:00,39.56,39.61,39.52,39.61,250300.0,25.862,25.8947,25.8359,25.8947,250300.0
2007-12-21 15:50:00,39.61,39.79,39.6,39.78,652400.0,25.8947,26.0124,25.8882,26.0058,652400.0
2007-12-21 15:55:00,39.78,39.96,39.77,39.92,1126600.0,26.0058,26.1235,25.9993,26.0974,1126600.0
2007-12-24 09:30:00,39.83,40.05,39.7,40.04,333400.0,26.0385,26.1823,25.9535,26.1758,333400.0
2007-12-24 09:35:00,40.04,40.23,40.01,40.15,147100.0,26.1758,26.3,26.1562,26.2477,147100.0
2007-12-24 09:40:00,40.14,40.24,40.12,40.22,159400.0,26.2412,26.3065,26.2281,26.2935,159400.0
2007-12-24 09:45:00,40.21,40.46,40.19,40.39,229100.0,26.2869,26.4504,26.2739,26.4046,229100.0
2007-12-24 09:50:00,40.38,40.48,40.27,40.4,145100.0,26.3981,26.4634,26.3262,26.4111,145100.0
2007-12-24 09:55:00,40.4,40.46,40.34,40.34,145700.0,26.4111,26.4504,26.3719,26.3719,145700.0
2007-12-24 10:00:00,40.34,40.4,40.31,40.39,144200.0,26.3719,26.4111,26.3523,26.4046,144200.0
2007-12-24 10:05:00,40.38,40.41,40.35,40.36,73500.0,26.3981,26.4177,26.3785,26.385,73500.0
2007-12-24 10:10:00,40.36,40.4,40.34,40.36,119300.0,26.385,26.4111,26.3719,26.385,119300.0
2007-12-24 10:15:00,40.36,40.36,40.3,40.3,52500.0,26.385,26.385,26.3458,26.3458,52500.0
2007-12-24 10:20:00,40.3,40.36,40.3,40.31,92500.0,26.3458,26.385,26.3458,26.3523,92500.0
2007-12-24 10:25:00,40.3,40.3,40.26,40.27,23200.0,26.3458,26.3458,26.3196,26.3262,23200.0
2007-12-24 10:30:00,40.27,40.27,40.15,40.17,77400.0,26.3262,26.3262,26.2477,26.2608,77400.0
2007-12-24 10:35:00,40.16,40.23,40.15,40.18,71000.0,26.2543,26.3,26.2477,26.2673,71000.0
2007-12-24 10:40:00,40.18,40.19,40.12,40.16,90100.0,26.2673,26.2739,26.2281,26.2543,90100.0
2007-12-24 10:45:00,40.15,40.2,40.11,40.16,65900.0,26.2477,26.2804,26.2216,26.2543,65900.0
2007-12-24 10:50:00,40.16,40.22,40.15,40.15,66100.0,26.2543,26.2935,26.2477,26.2477,66100.0
2007-12-24 10:55:00,40.15,40.15,40.14,40.15,35000.0,26.2477,26.2477,26.2412,26.2477,35000.0
2007-12-24 11:00:00,40.15,40.16,40.14,40.15,37900.0,26.2477,26.2543,26.2412,26.2477,37900.0
2007-12-24 11:05:00,40.16,40.16,40.15,40.15,37900.0,26.2543,26.2543,26.2477,26.2477,37900.0
2007-12-24 11:10:00,40.16,40.16,40.14,40.14,75700.0,26.2543,26.2543,26.2412,26.2412,75700.0
2007-12-24 11:15:00,40.14,40.16,40.14,40.15,23800.0,26.2412,26.2543,26.2412,26.2477,23800.0
2007-12-24 11:20:00,40.16,40.2,40.16,40.19,30500.0,26.2543,26.2804,26.2543,26.2739,30500.0
2007-12-24 11:25:00,40.19,40.19,40.11,40.11,66400.0,26.2739,26.2739,26.2216,26.2216,66400.0
2007-12-24 11:30:00,40.11,40.11,40.08,40.08,57400.0,26.2216,26.2216,26.202,26.202,57400.0
2007-12-24 11:35:00,40.08,40.1,40.08,40.09,38000.0,26.202,26.215,26.202,26.2085,38000.0
2007-12-24 11:40:00,40.09,40.16,40.08,40.16,69700.0,26.2085,26.2543,26.202,26.2543,69700.0
2007-12-24 11:45:00,40.16,40.18,40.14,40.14,73300.0,26.2543,26.2673,26.2412,26.2412,73300.0
2007-12-24 11:50:00,40.14,40.15,40.1,40.1,63900.0,26.2412,26.2477,26.215,26.215,63900.0
2007-12-24 11:55:00,40.11,40.16,40.1,40.15,100700.0,26.2216,26.2543,26.215,26.2477,100700.0
2007-12-24 12:00:00,40.15,40.17,40.14,40.16,43300.0,26.2477,26.2608,26.2412,26.2543,43300.0
2007-12-24 12:05:00,40.17,40.23,40.17,40.23,67900.0,26.2608,26.3,26.2608,26.3,67900.0
2007-12-24 12:10:00,40.23,40.23,40.22,40.22,66800.0,26.3,26.3,26.2935,26.2935,66800.0
2007-12-24 12:15:00,40.22,40.23,40.21,40.22,34400.0,26.2935,26.3,26.2869,26.2935,34400.0
2007-12-24 12:20:00,40.21,40.22,40.21,40.21,44600.0,26.2869,26.2935,26.2869,26.2869,44600.0
2007-12-24 12:25:00,40.21,40.25,40.21,40.25,77500.0,26.2869,26.3131,26.2869,26.3131,77500.0
2007-12-24 12:30:00,40.25,40.31,40.24,40.3,72700.0,26.3131,26.3523,26.3065,26.3458,72700.0
2007-12-24 12:35:00,40.29,40.3,40.25,40.29,100700.0,26.3392,26.3458,26.3131,26.3392,100700.0
2007-12-24 12:40:00,40.28,40.37,40.28,40.36,169700.0,26.3327,26.3915,26.3327,26.385,169700.0
2007-12-24 12:45:00,40.35,40.39,40.32,40.38,234400.0,26.3785,26.4046,26.3588,26.3981,234400.0
2007-12-24 12:50:00,40.39,40.44,40.35,40.35,292900.0,26.4046,26.4373,26.3785,26.3785,292900.0
2007-12-24 12:55:00,40.36,40.4,40.29,40.37,269500.0,26.385,26.4111,26.3392,26.3915,269500.0
2007-12-24 13:00:00,40.31,40.31,40.28,40.28,155800.0,26.3523,26.3523,26.3327,26.3327,155800.0
2007-12-24 13:05:00,40.28,40.31,40.2,40.2,14400.0,26.3327,26.3523,26.2804,26.2804,14400.0
2007-12-24 13:10:00,40.24,40.24,40.23,40.23,3900.0,26.3065,26.3065,26.3,26.3,3900.0
2007-12-24 13:15:00,40.24,40.24,40.24,40.24,1200.0,26.3065,26.3065,26.3065,26.3065,1200.0
2007-12-24 13:20:00,40.23,40.23,40.23,40.23,14100.0,26.3,26.3,26.3,26.3,14100.0
2007-12-24 13:25:00,40.31,40.31,40.31,40.31,19000.0,26.3523,26.3523,26.3523,26.3523,19000.0
2007-12-24 13:30:00,40.2,40.2,40.14,40.14,1100.0,26.2804,26.2804,26.2412,26.2412,1100.0
2007-12-24 13:35:00,40.14,40.14,40.14,40.14,0.0,26.2412,26.2412,26.2412,26.2412,0.0
2007-12-24 13:40:00,40.14,40.14,40.14,40.14,0.0,26.2412,26.2412,26.2412,26.2412,0.0
2007-12-24 13:45:00,40.14,40.14,40.14,40.14,0.0,26.2412,26.2412,26.2412,26.2412,0.0
2007-12-24 13:50:00,40.3,40.3,40.3,40.3,900.0,26.3458,26.3458,26.3458,26.3458,900.0
2007-12-24 13:55:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:00:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:05:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:10:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:15:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:20:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:25:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:30:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:35:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:40:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:45:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:50:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:55:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:00:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:05:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:10:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:15:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:20:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:25:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:30:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:35:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:40:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:45:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:50:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:55:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-26 09:30:00,39.98,40.15,39.94,39.96,122000.0,26.1366,26.2477,26.1104,26.1235,122000.0
2007-12-26 09:35:00,39.96,40.06,39.94,40.01,75900.0,26.1235,26.1889,26.1104,26.1562,75900.0
2007-12-26 09:40:00,40.01,40.04,39.98,40.01,49800.0,26.1562,26.1758,26.1366,26.1562,49800.0
2007-12-26 09:45:00,40.01,40.02,39.99,40.0,63800.0,26.1562,26.1627,26.1431,26.1497,63800.0
2007-12-26 09:50:00,40.01,40.06,40.0,40.02,75200.0,26.1562,26.1889,26.1497,26.1627,75200.0
2007-12-26 09:55:00,40.02,40.02,39.94,39.99,74500.0,26.1627,26.1627,26.1104,26.1431,74500.0
2007-12-26 10:00:00,39.99,40.0,39.94,39.97,63300.0,26.1431,26.1497,26.1104,26.13,63300.0
2007-12-26 10:05:00,39.96,39.96,39.87,39.88,80700.0,26.1235,26.1235,26.0647,26.0712,80700.0
2007-12-26 10:10:00,39.88,39.97,39.88,39.93,75300.0,26.0712,26.13,26.0712,26.1039,75300.0
2007-12-26 10:15:00,39.91,39.95,39.89,39.89,46300.0,26.0908,26.117,26.0777,26.0777,46300.0
2007-12-26 10:20:00,39.89,39.94,39.89,39.93,28300.0,26.0777,26.1104,26.0777,26.1039,28300.0
2007-12-26 10:25:00,39.93,39.94,39.89,39.9,38900.0,26.1039,26.1104,26.0777,26.0843,38900.0
2007-12-26 10:30:00,39.91,39.96,39.89,39.96,54900.0,26.0908,26.1235,26.0777,26.1235,54900.0
2007-12-26 10:35:00,39.95,39.96,39.91,39.91,60900.0,26.117,26.1235,26.0908,26.0908,60900.0
2007-12-26 10:40:00,39.92,39.95,39.8,39.95,111100.0,26.0974,26.117,26.0189,26.117,111100.0
2007-12-26 10:45:00,39.94,39.95,39.92,39.95,27000.0,26.1104,26.117,26.0974,26.117,27000.0
2007-12-26 10:50:00,39.95,39.96,39.93,39.96,49300.0,26.117,26.1235,26.1039,26.1235,49300.0
2007-12-26 10:55:00,39.95,39.95,39.9,39.91,32500.0,26.117,26.117,26.0843,26.0908,32500.0
2007-12-26 11:00:00,39.91,39.95,39.9,39.95,26600.0,26.0908,26.117,26.0843,26.117,26600.0
2007-12-26 11:05:00,39.94,39.99,39.93,39.98,40200.0,26.1104,26.1431,26.1039,26.1366,40200.0
2007-12-26 11:10:00,39.98,40.0,39.98,39.99,41400.0,26.1366,26.1497,26.1366,26.1431,41400.0
2007-12-26 11:15:00,39.99,40.0,39.96,39.99,62300.0,26.1431,26.1497,26.1235,26.1431,62300.0
2007-12-26 11:20:00,39.98,40.0,39.98,40.0,29200.0,26.1366,26.1497,26.1366,26.1497,29200.0
2007-12-26 11:25:00,40.0,40.0,39.98,39.98,29600.0,26.1497,26.1497,26.1366,26.1366,29600.0
2007-12-26 11:30:00,39.99,40.0,39.98,40.0,21300.0,26.1431,26.1497,26.1366,26.1497,21300.0
2007-12-26 11:35:00,40.0,40.0,39.99,39.99,23500.0,26.1497,26.1497,26.1431,26.1431,23500.0
2007-12-26 11:40:00,39.99,40.0,39.99,40.0,18700.0,26.1431,26.1497,26.1431,26.1497,18700.0
2007-12-26 11:45:00,40.0,40.0,39.98,39.98,43900.0,26.1497,26.1497,26.1366,26.1366,43900.0
2007-12-26 11:50:00,39.98,40.0,39.97,39.97,38800.0,26.1366,26.1497,26.13,26.13,38800.0
2007-12-26 11:55:00,39.97,39.97,39.89,39.9,68300.0,26.13,26.13,26.0777,26.0843,68300.0
2007-12-26 12:00:00,39.9,39.95,39.86,39.95,65500.0,26.0843,26.117,26.0581,26.117,65500.0
2007-12-26 12:05:00,39.95,39.98,39.94,39.95,38200.0,26.117,26.1366,26.1104,26.117,38200.0
2007-12-26 12:10:00,39.94,39.96,39.94,39.96,36800.0,26.1104,26.1235,26.1104,26.1235,36800.0
2007-12-26 12:15:00,39.96,40.0,39.95,40.0,31400.0,26.1235,26.1497,26.117,26.1497,31400.0
2007-12-26 12:20:00,40.0,40.05,39.99,40.04,40700.0,26.1497,26.1823,26.1431,26.1758,40700.0
2007-12-26 12:25:00,40.04,40.05,40.0,40.04,55100.0,26.1758,26.1823,26.1497,26.1758,55100.0
2007-12-26 12:30:00,40.04,40.07,40.04,40.07,32800.0,26.1758,26.1954,26.1758,26.1954,32800.0
2007-12-26 12:35:00,40.06,40.07,39.97,39.98,71200.0,26.1889,26.1954,26.13,26.1366,71200.0
2007-12-26 12:40:00,39.97,40.11,39.97,40.11,52800.0,26.13,26.2216,26.13,26.2216,52800.0
2007-12-26 12:45:00,40.1,40.16,40.1,40.12,166900.0,26.215,26.2543,26.215,26.2281,166900.0
2007-12-26 12:50:00,40.11,40.13,40.05,40.05,95300.0,26.2216,26.2346,26.1823,26.1823,95300.0
2007-12-26 12:55:00,40.06,40.11,40.05,40.09,43000.0,26.1889,26.2216,26.1823,26.2085,43000.0
2007-12-26 13:00:00,40.1,40.11,40.06,40.09,39900.0,26.215,26.2216,26.1889,26.2085,39900.0
2007-12-26 13:05:00,40.08,40.11,40.08,40.1,31100.0,26.202,26.2216,26.202,26.215,31100.0
2007-12-26 13:10:00,40.1,40.14,40.1,40.12,33900.0,26.215,26.2412,26.215,26.2281,33900.0
2007-12-26 13:15:00,40.13,40.15,40.12,40.12,36700.0,26.2346,26.2477,26.2281,26.2281,36700.0
2007-12-26 13:20:00,40.11,40.16,40.11,40.16,26000.0,26.2216,26.2543,26.2216,26.2543,26000.0
2007-12-26 13:25:00,40.15,40.16,40.14,40.15,17100.0,26.2477,26.2543,26.2412,26.2477,17100.0
2007-12-26 13:30:00,40.15,40.19,40.13,40.16,126500.0,26.2477,26.2739,26.2346,26.2543,126500.0
2007-12-26 13:35:00,40.16,40.16,40.15,40.15,19100.0,26.2543,26.2543,26.2477,26.2477,19100.0
2007-12-26 13:40:00,40.15,40.16,40.13,40.14,28600.0,26.2477,26.2543,26.2346,26.2412,28600.0
2007-12-26 13:45:00,40.14,40.18,40.09,40.17,64400.0,26.2412,26.2673,26.2085,26.2608,64400.0
2007-12-26 13:50:00,40.16,40.21,40.15,40.2,53400.0,26.2543,26.2869,26.2477,26.2804,53400.0
2007-12-26 13:55:00,40.2,40.22,40.19,40.21,26700.0,26.2804,26.2935,26.2739,26.2869,26700.0
2007-12-26 14:00:00,40.22,40.24,40.22,40.23,25500.0,26.2935,26.3065,26.2935,26.3,25500.0
2007-12-26 14:05:00,40.24,40.26,40.22,40.25,59000.0,26.3065,26.3196,26.2935,26.3131,59000.0
2007-12-26 14:10:00,40.26,40.29,40.24,40.28,67900.0,26.3196,26.3392,26.3065,26.3327,67900.0
2007-12-26 14:15:00,40.27,40.32,40.24,40.29,87800.0,26.3262,26.3588,26.3065,26.3392,87800.0
2007-12-26 14:20:00,40.29,40.35,40.29,40.34,80000.0,26.3392,26.3785,26.3392,26.3719,80000.0
2007-12-26 14:25:00,40.35,40.37,40.33,40.35,105700.0,26.3785,26.3915,26.3654,26.3785,105700.0
2007-12-26 14:30:00,40.35,40.44,40.35,40.42,119100.0,26.3785,26.4373,26.3785,26.4242,119100.0
2007-12-26 14:35:00,40.41,40.42,40.35,40.36,44600.0,26.4177,26.4242,26.3785,26.385,44600.0
2007-12-26 14:40:00,40.35,40.41,40.35,40.37,47500.0,26.3785,26.4177,26.3785,26.3915,47500.0
2007-12-26 14:45:00,40.36,40.38,40.36,40.37,29300.0,26.385,26.3981,26.385,26.3915,29300.0
2007-12-26 14:50:00,40.38,40.39,40.37,40.37,44700.0,26.3981,26.4046,26.3915,26.3915,44700.0
2007-12-26 14:55:00,40.38,40.43,40.38,40.4,72400.0,26.3981,26.4308,26.3981,26.4111,72400.0
2007-12-26 15:00:00,40.41,40.41,40.4,40.41,28500.0,26.4177,26.4177,26.4111,26.4177,28500.0
2007-12-26 15:05:00,40.4,40.41,40.35,40.35,66100.0,26.4111,26.4177,26.3785,26.3785,66100.0
2007-12-26 15:10:00,40.35,40.41,40.35,40.37,77000.0,26.3785,26.4177,26.3785,26.3915,77000.0
2007-12-26 15:15:00,40.38,40.4,40.35,40.35,78600.0,26.3981,26.4111,26.3785,26.3785,78600.0
2007-12-26 15:20:00,40.35,40.35,40.3,40.3,59900.0,26.3785,26.3785,26.3458,26.3458,59900.0
2007-12-26 15:25:00,40.3,40.31,40.25,40.28,73300.0,26.3458,26.3523,26.3131,26.3327,73300.0
2007-12-26 15:30:00,40.29,40.3,40.22,40.27,71100.0,26.3392,26.3458,26.2935,26.3262,71100.0
2007-12-26 15:35:00,40.27,40.27,40.23,40.24,81700.0,26.3262,26.3262,26.3,26.3065,81700.0
2007-12-26 15:40:00,40.24,40.27,40.23,40.27,129800.0,26.3065,26.3262,26.3,26.3262,129800.0
2007-12-26 15:45:00,40.27,40.3,40.25,40.29,143100.0,26.3262,26.3458,26.3131,26.3392,143100.0
2007-12-26 15:50:00,40.29,40.34,40.26,40.27,184800.0,26.3392,26.3719,26.3196,26.3262,184800.0
2007-12-26 15:55:00,40.27,40.33,40.26,40.27,216800.0,26.3262,26.3654,26.3196,26.3262,216800.0
2007-12-27 09:30:00,40.2,40.24,40.05,40.18,137700.0,26.2804,26.3065,26.1823,26.2673,137700.0
2007-12-27 09:35:00,40.17,40.22,40.14,40.18,96700.0,26.2608,26.2935,26.2412,26.2673,96700.0
2007-12-27 09:40:00,40.19,40.21,40.12,40.21,50300.0,26.2739,26.2869,26.2281,26.2869,50300.0
2007-12-27 09:45:00,40.21,40.24,40.03,40.21,115900.0,26.2869,26.3065,26.1693,26.2869,115900.0
2007-12-27 09:50:00,40.2,40.21,40.15,40.17,43300.0,26.2804,26.2869,26.2477,26.2608,43300.0
2007-12-27 09:55:00,40.17,40.18,40.04,40.04,55300.0,26.2608,26.2673,26.1758,26.1758,55300.0
2007-12-27 10:00:00,40.04,40.11,40.04,40.06,74400.0,26.1758,26.2216,26.1758,26.1889,74400.0
2007-12-27 10:05:00,40.06,40.22,40.06,40.22,78800.0,26.1889,26.2935,26.1889,26.2935,78800.0
2007-12-27 10:10:00,40.22,40.35,40.2,40.34,125200.0,26.2935,26.3785,26.2804,26.3719,125200.0
2007-12-27 10:15:00,40.34,40.4,40.24,40.27,93900.0,26.3719,26.4111,26.3065,26.3262,93900.0
2007-12-27 10:20:00,40.29,40.36,40.27,40.3,48500.0,26.3392,26.385,26.3262,26.3458,48500.0
2007-12-27 10:25:00,40.32,40.36,40.25,40.25,34700.0,26.3588,26.385,26.3131,26.3131,34700.0
2007-12-27 10:30:00,40.25,40.28,40.18,40.25,80700.0,26.3131,26.3327,26.2673,26.3131,80700.0
2007-12-27 10:35:00,40.25,40.25,40.03,40.03,88900.0,26.3131,26.3131,26.1693,26.1693,88900.0
2007-12-27 10:40:00,40.04,40.15,40.02,40.13,93400.0,26.1758,26.2477,26.1627,26.2346,93400.0
2007-12-27 10:45:00,40.12,40.13,40.02,40.05,54500.0,26.2281,26.2346,26.1627,26.1823,54500.0
2007-12-27 10:50:00,40.05,40.14,40.02,40.11,34200.0,26.1823,26.2412,26.1627,26.2216,34200.0
2007-12-27 10:55:00,40.11,40.12,40.03,40.08,87200.0,26.2216,26.2281,26.1693,26.202,87200.0
2007-12-27 11:00:00,40.08,40.1,40.03,40.03,315000.0,26.202,26.215,26.1693,26.1693,315000.0
2007-12-27 11:05:00,40.02,40.02,39.93,39.94,95000.0,26.1627,26.1627,26.1039,26.1104,95000.0
2007-12-27 11:10:00,39.93,40.02,39.91,40.01,67900.0,26.1039,26.1627,26.0908,26.1562,67900.0
2007-12-27 11:15:00,40.01,40.02,39.95,39.96,77700.0,26.1562,26.1627,26.117,26.1235,77700.0
2007-12-27 11:20:00,39.96,39.98,39.95,39.96,60200.0,26.1235,26.1366,26.117,26.1235,60200.0
2007-12-27 11:25:00,39.96,40.02,39.95,40.01,41900.0,26.1235,26.1627,26.117,26.1562,41900.0
2007-12-27 11:30:00,40.01,40.02,39.98,39.99,56100.0,26.1562,26.1627,26.1366,26.1431,56100.0
2007-12-27 11:35:00,40.0,40.01,39.96,39.99,28000.0,26.1497,26.1562,26.1235,26.1431,28000.0
2007-12-27 11:40:00,39.99,40.01,39.97,39.99,70700.0,26.1431,26.1562,26.13,26.1431,70700.0
2007-12-27 11:45:00,40.0,40.01,39.99,39.99,75800.0,26.1497,26.1562,26.1431,26.1431,75800.0
2007-12-27 11:50:00,40.0,40.0,39.98,39.99,34800.0,26.1497,26.1497,26.1366,26.1431,34800.0
2007-12-27 11:55:00,39.99,40.0,39.98,40.0,37000.0,26.1431,26.1497,26.1366,26.1497,37000.0
2007-12-27 12:00:00,40.0,40.01,39.96,39.97,63000.0,26.1497,26.1562,26.1235,26.13,63000.0
2007-12-27 12:05:00,39.97,39.99,39.94,39.96,56400.0,26.13,26.1431,26.1104,26.1235,56400.0
2007-12-27 12:10:00,39.97,39.97,39.91,39.94,60900.0,26.13,26.13,26.0908,26.1104,60900.0
2007-12-27 12:15:00,39.94,39.98,39.94,39.98,34000.0,26.1104,26.1366,26.1104,26.1366,34000.0
2007-12-27 12:20:00,39.98,40.01,39.98,40.0,47800.0,26.1366,26.1562,26.1366,26.1497,47800.0
2007-12-27 12:25:00,39.99,40.0,39.93,39.95,95100.0,26.1431,26.1497,26.1039,26.117,95100.0
2007-12-27 12:30:00,39.95,39.97,39.9,39.96,31800.0,26.117,26.13,26.0843,26.1235,31800.0
2007-12-27 12:35:00,39.96,39.97,39.86,39.86,113400.0,26.1235,26.13,26.0581,26.0581,113400.0
2007-12-27 12:40:00,39.86,39.97,39.85,39.97,68800.0,26.0581,26.13,26.0516,26.13,68800.0
2007-12-27 12:45:00,39.96,39.98,39.95,39.97,39900.0,26.1235,26.1366,26.117,26.13,39900.0
2007-12-27 12:50:00,39.98,40.0,39.98,39.99,25400.0,26.1366,26.1497,26.1366,26.1431,25400.0
2007-12-27 12:55:00,39.98,40.0,39.97,40.0,75600.0,26.1366,26.1497,26.13,26.1497,75600.0
2007-12-27 13:00:00,39.99,40.0,39.97,39.98,39000.0,26.1431,26.1497,26.13,26.1366,39000.0
2007-12-27 13:05:00,39.97,40.0,39.93,40.0,92800.0,26.13,26.1497,26.1039,26.1497,92800.0
2007-12-27 13:10:00,39.99,40.02,39.99,40.01,66700.0,26.1431,26.1627,26.1431,26.1562,66700.0
2007-12-27 13:15:00,40.0,40.0,39.96,39.99,51000.0,26.1497,26.1497,26.1235,26.1431,51000.0
2007-12-27 13:20:00,39.99,40.0,39.97,39.99,37700.0,26.1431,26.1497,26.13,26.1431,37700.0
2007-12-27 13:25:00,40.0,40.05,39.99,40.04,110100.0,26.1497,26.1823,26.1431,26.1758,110100.0
2007-12-27 13:30:00,40.04,40.07,40.02,40.02,39600.0,26.1758,26.1954,26.1627,26.1627,39600.0
2007-12-27 13:35:00,40.02,40.03,39.99,40.02,49500.0,26.1627,26.1693,26.1431,26.1627,49500.0
2007-12-27 13:40:00,40.01,40.03,39.97,39.99,68000.0,26.1562,26.1693,26.13,26.1431,68000.0
2007-12-27 13:45:00,39.98,40.0,39.98,39.99,38300.0,26.1366,26.1497,26.1366,26.1431,38300.0
2007-12-27 13:50:00,39.99,40.02,39.99,40.0,82400.0,26.1431,26.1627,26.1431,26.1497,82400.0
2007-12-27 13:55:00,39.99,40.0,39.96,39.98,37900.0,26.1431,26.1497,26.1235,26.1366,37900.0
2007-12-27 14:00:00,39.97,40.02,39.96,40.02,52400.0,26.13,26.1627,26.1235,26.1627,52400.0
2007-12-27 14:05:00,40.02,40.04,39.99,40.01,76000.0,26.1627,26.1758,26.1431,26.1562,76000.0
2007-12-27 14:10:00,40.0,40.03,39.98,39.99,125100.0,26.1497,26.1693,26.1366,26.1431,125100.0
2007-12-27 14:15:00,39.99,40.01,39.98,40.0,44400.0,26.1431,26.1562,26.1366,26.1497,44400.0
2007-12-27 14:20:00,39.99,40.01,39.99,40.0,30500.0,26.1431,26.1562,26.1431,26.1497,30500.0
2007-12-27 14:25:00,40.0,40.01,39.98,39.99,44200.0,26.1497,26.1562,26.1366,26.1431,44200.0
2007-12-27 14:30:00,39.99,39.99,39.97,39.97,93000.0,26.1431,26.1431,26.13,26.13,93000.0
2007-12-27 14:35:00,39.97,39.97,39.95,39.96,49500.0,26.13,26.13,26.117,26.1235,49500.0
2007-12-27 14:40:00,39.95,39.96,39.93,39.96,84100.0,26.117,26.1235,26.1039,26.1235,84100.0
2007-12-27 14:45:00,39.96,40.0,39.93,39.99,49400.0,26.1235,26.1497,26.1039,26.1431,49400.0
2007-12-27 14:50:00,40.0,40.0,39.96,39.98,43600.0,26.1497,26.1497,26.1235,26.1366,43600.0
2007-12-27 14:55:00,39.98,39.98,39.91,39.95,54400.0,26.1366,26.1366,26.0908,26.117,54400.0
2007-12-27 15:00:00,39.95,39.99,39.94,39.98,82500.0,26.117,26.1431,26.1104,26.1366,82500.0
2007-12-27 15:05:00,39.98,39.99,39.95,39.95,32200.0,26.1366,26.1431,26.117,26.117,32200.0
2007-12-27 15:10:00,39.96,39.98,39.93,39.94,74700.0,26.1235,26.1366,26.1039,26.1104,74700.0
2007-12-27 15:15:00,39.94,39.95,39.93,39.93,30700.0,26.1104,26.117,26.1039,26.1039,30700.0
2007-12-27 15:20:00,39.94,39.94,39.91,39.91,77300.0,26.1104,26.1104,26.0908,26.0908,77300.0
2007-12-27 15:25:00,39.92,39.92,39.83,39.84,144800.0,26.0974,26.0974,26.0385,26.0451,144800.0
2007-12-27 15:30:00,39.83,39.86,39.77,39.85,198800.0,26.0385,26.0581,25.9993,26.0516,198800.0
2007-12-27 15:35:00,39.85,39.86,39.82,39.83,103000.0,26.0516,26.0581,26.032,26.0385,103000.0
2007-12-27 15:40:00,39.82,39.83,39.78,39.79,197900.0,26.032,26.0385,26.0058,26.0124,197900.0
2007-12-27 15:45:00,39.79,39.79,39.71,39.72,227000.0,26.0124,26.0124,25.9601,25.9666,227000.0
2007-12-27 15:50:00,39.72,39.73,39.69,39.73,329500.0,25.9666,25.9731,25.947,25.9731,329500.0
2007-12-27 15:55:00,39.73,39.73,39.66,39.7,726000.0,25.9731,25.9731,25.9274,25.9535,726000.0
2007-12-28 09:30:00,39.98,40.02,39.71,39.71,160000.0,26.1366,26.1627,25.9601,25.9601,160000.0
2007-12-28 09:35:00,39.71,39.75,39.64,39.68,122800.0,25.9601,25.9862,25.9143,25.9405,122800.0
2007-12-28 09:40:00,39.66,39.69,39.6,39.66,120900.0,25.9274,25.947,25.8882,25.9274,120900.0
2007-12-28 09:45:00,39.67,39.7,39.55,39.58,163700.0,25.9339,25.9535,25.8555,25.8751,163700.0
2007-12-28 09:50:00,39.58,39.6,39.52,39.6,112800.0,25.8751,25.8882,25.8359,25.8882,112800.0
2007-12-28 09:55:00,39.6,39.65,39.59,39.64,103100.0,25.8882,25.9208,25.8816,25.9143,103100.0
2007-12-28 10:00:00,39.63,39.63,39.32,39.33,173700.0,25.9078,25.9078,25.7051,25.7116,173700.0
2007-12-28 10:05:00,39.34,39.4,39.29,39.38,181700.0,25.7182,25.7574,25.6855,25.7443,181700.0
2007-12-28 10:10:00,39.38,39.52,39.38,39.51,51700.0,25.7443,25.8359,25.7443,25.8293,51700.0
2007-12-28 10:15:00,39.52,39.56,39.44,39.56,74100.0,25.8359,25.862,25.7836,25.862,74100.0
2007-12-28 10:20:00,39.56,39.61,39.52,39.57,71200.0,25.862,25.8947,25.8359,25.8685,71200.0
2007-12-28 10:25:00,39.57,39.61,39.53,39.58,66000.0,25.8685,25.8947,25.8424,25.8751,66000.0
2007-12-28 10:30:00,39.58,39.62,39.58,39.58,40600.0,25.8751,25.9012,25.8751,25.8751,40600.0
2007-12-28 10:35:00,39.58,39.6,39.58,39.59,19500.0,25.8751,25.8882,25.8751,25.8816,19500.0
2007-12-28 10:40:00,39.59,39.72,39.59,39.71,68800.0,25.8816,25.9666,25.8816,25.9601,68800.0
2007-12-28 10:45:00,39.71,39.72,39.69,39.72,32600.0,25.9601,25.9666,25.947,25.9666,32600.0
2007-12-28 10:50:00,39.71,39.71,39.65,39.66,34800.0,25.9601,25.9601,25.9208,25.9274,34800.0
2007-12-28 10:55:00,39.65,39.66,39.54,39.54,60400.0,25.9208,25.9274,25.8489,25.8489,60400.0
2007-12-28 11:00:00,39.55,39.58,39.47,39.47,88400.0,25.8555,25.8751,25.8032,25.8032,88400.0
2007-12-28 11:05:00,39.47,39.5,39.41,39.44,89500.0,25.8032,25.8228,25.7639,25.7836,89500.0
2007-12-28 11:10:00,39.45,39.54,39.44,39.54,78700.0,25.7901,25.8489,25.7836,25.8489,78700.0
2007-12-28 11:15:00,39.54,39.59,39.53,39.56,100900.0,25.8489,25.8816,25.8424,25.862,100900.0
2007-12-28 11:20:00,39.55,39.56,39.53,39.55,60300.0,25.8555,25.862,25.8424,25.8555,60300.0
2007-12-28 11:25:00,39.55,39.55,39.5,39.5,55600.0,25.8555,25.8555,25.8228,25.8228,55600.0
2007-12-28 11:30:00,39.51,39.51,39.47,39.48,58500.0,25.8293,25.8293,25.8032,25.8097,58500.0
2007-12-28 11:35:00,39.49,39.5,39.47,39.47,29200.0,25.8162,25.8228,25.8032,25.8032,29200.0
2007-12-28 11:40:00,39.47,39.47,39.41,39.41,35100.0,25.8032,25.8032,25.7639,25.7639,35100.0
2007-12-28 11:45:00,39.41,39.42,39.38,39.38,30000.0,25.7639,25.7705,25.7443,25.7443,30000.0
2007-12-28 11:50:00,39.38,39.39,39.36,39.37,27300.0,25.7443,25.7509,25.7313,25.7378,27300.0
2007-12-28 11:55:00,39.37,39.44,39.31,39.36,58900.0,25.7378,25.7836,25.6986,25.7313,58900.0
2007-12-28 12:00:00,39.36,39.44,39.36,39.44,36300.0,25.7313,25.7836,25.7313,25.7836,36300.0
2007-12-28 12:05:00,39.43,39.49,39.38,39.47,106600.0,25.777,25.8162,25.7443,25.8032,106600.0
2007-12-28 12:10:00,39.47,39.47,39.31,39.32,62000.0,25.8032,25.8032,25.6986,25.7051,62000.0
2007-12-28 12:15:00,39.33,39.34,39.22,39.22,65100.0,25.7116,25.7182,25.6397,25.6397,65100.0
2007-12-28 12:20:00,39.23,39.31,39.23,39.31,61800.0,25.6463,25.6986,25.6463,25.6986,61800.0
2007-12-28 12:25:00,39.3,39.31,39.24,39.26,32800.0,25.692,25.6986,25.6528,25.6659,32800.0
2007-12-28 12:30:00,39.25,39.3,39.25,39.27,71600.0,25.6593,25.692,25.6593,25.6724,71600.0
2007-12-28 12:35:00,39.26,39.3,39.26,39.28,26400.0,25.6659,25.692,25.6659,25.679,26400.0
2007-12-28 12:40:00,39.28,39.38,39.28,39.33,84200.0,25.679,25.7443,25.679,25.7116,84200.0
2007-12-28 12:45:00,39.33,39.34,39.24,39.28,65500.0,25.7116,25.7182,25.6528,25.679,65500.0
2007-12-28 12:50:00,39.27,39.28,39.16,39.16,53200.0,25.6724,25.679,25.6005,25.6005,53200.0
2007-12-28 12:55:00,39.17,39.22,39.12,39.17,76900.0,25.607,25.6397,25.5744,25.607,76900.0
2007-12-28 13:00:00,39.17,39.17,39.1,39.16,35900.0,25.607,25.607,25.5613,25.6005,35900.0
2007-12-28 13:05:00,39.17,39.24,39.16,39.23,29500.0,25.607,25.6528,25.6005,25.6463,29500.0
2007-12-28 13:10:00,39.22,39.25,39.2,39.2,36900.0,25.6397,25.6593,25.6267,25.6267,36900.0
2007-12-28 13:15:00,39.2,39.27,39.19,39.26,147300.0,25.6267,25.6724,25.6201,25.6659,147300.0
2007-12-28 13:20:00,39.26,39.33,39.25,39.32,87900.0,25.6659,25.7116,25.6593,25.7051,87900.0
2007-12-28 13:25:00,39.32,39.35,39.23,39.25,114200.0,25.7051,25.7247,25.6463,25.6593,114200.0
2007-12-28 13:30:00,39.26,39.28,39.26,39.28,38500.0,25.6659,25.679,25.6659,25.679,38500.0
2007-12-28 13:35:00,39.27,39.27,39.19,39.24,74000.0,25.6724,25.6724,25.6201,25.6528,74000.0
2007-12-28 13:40:00,39.24,39.29,39.23,39.27,51000.0,25.6528,25.6855,25.6463,25.6724,51000.0
2007-12-28 13:45:00,39.28,39.33,39.27,39.32,55400.0,25.679,25.7116,25.6724,25.7051,55400.0
2007-12-28 13:50:00,39.31,39.33,39.24,39.25,53800.0,25.6986,25.7116,25.6528,25.6593,53800.0
2007-12-28 13:55:00,39.25,39.36,39.25,39.34,64000.0,25.6593,25.7313,25.6593,25.7182,64000.0
2007-12-28 14:00:00,39.35,39.36,39.32,39.35,38300.0,25.7247,25.7313,25.7051,25.7247,38300.0
2007-12-28 14:05:00,39.36,39.36,39.33,39.35,44100.0,25.7313,25.7313,25.7116,25.7247,44100.0
2007-12-28 14:10:00,39.35,39.38,39.31,39.32,50300.0,25.7247,25.7443,25.6986,25.7051,50300.0
2007-12-28 14:15:00,39.31,39.34,39.29,39.33,58600.0,25.6986,25.7182,25.6855,25.7116,58600.0
2007-12-28 14:20:00,39.33,39.34,39.3,39.34,41000.0,25.7116,25.7182,25.692,25.7182,41000.0
2007-12-28 14:25:00,39.34,39.37,39.32,39.33,42400.0,25.7182,25.7378,25.7051,25.7116,42400.0
2007-12-28 14:30:00,39.34,39.38,39.33,39.35,55000.0,25.7182,25.7443,25.7116,25.7247,55000.0
2007-12-28 14:35:00,39.34,39.46,39.34,39.43,68400.0,25.7182,25.7966,25.7182,25.777,68400.0
2007-12-28 14:40:00,39.43,39.44,39.39,39.4,44700.0,25.777,25.7836,25.7509,25.7574,44700.0
2007-12-28 14:45:00,39.39,39.4,39.33,39.38,118300.0,25.7509,25.7574,25.7116,25.7443,118300.0
2007-12-28 14:50:00,39.38,39.38,39.19,39.2,161100.0,25.7443,25.7443,25.6201,25.6267,161100.0
2007-12-28 14:55:00,39.21,39.25,39.2,39.24,106900.0,25.6332,25.6593,25.6267,25.6528,106900.0
2007-12-28 15:00:00,39.25,39.25,39.23,39.24,111100.0,25.6593,25.6593,25.6463,25.6528,111100.0
2007-12-28 15:05:00,39.25,39.28,39.24,39.26,208600.0,25.6593,25.679,25.6528,25.6659,208600.0
2007-12-28 15:10:00,39.25,39.3,39.25,39.29,74500.0,25.6593,25.692,25.6593,25.6855,74500.0
2007-12-28 15:15:00,39.3,39.35,39.29,39.34,100100.0,25.692,25.7247,25.6855,25.7182,100100.0
2007-12-28 15:20:00,39.34,39.35,39.3,39.32,112000.0,25.7182,25.7247,25.692,25.7051,112000.0
2007-12-28 15:25:00,39.32,39.41,39.32,39.41,191600.0,25.7051,25.7639,25.7051,25.7639,191600.0
2007-12-28 15:30:00,39.4,39.44,39.4,39.42,242900.0,25.7574,25.7836,25.7574,25.7705,242900.0
2007-12-28 15:35:00,39.43,39.43,39.35,39.35,175700.0,25.777,25.777,25.7247,25.7247,175700.0
2007-12-28 15:40:00,39.36,39.37,39.33,39.35,145200.0,25.7313,25.7378,25.7116,25.7247,145200.0
2007-12-28 15:45:00,39.35,39.47,39.35,39.46,222900.0,25.7247,25.8032,25.7247,25.7966,222900.0
2007-12-28 15:50:00,39.47,39.53,39.46,39.53,299200.0,25.8032,25.8424,25.7966,25.8424,299200.0
2007-12-28 15:55:00,39.52,39.68,39.5,39.5,629500.0,25.8359,25.9405,25.8228,25.8228,629500.0
2007-12-31 09:30:00,39.27,39.45,39.1,39.25,178300.0,25.6724,25.7901,25.5613,25.6593,178300.0
2007-12-31 09:35:00,39.27,39.48,39.24,39.38,71600.0,25.6724,25.8097,25.6528,25.7443,71600.0
2007-12-31 09:40:00,39.38,39.51,39.37,39.49,58600.0,25.7443,25.8293,25.7378,25.8162,58600.0
2007-12-31 09:45:00,39.5,39.71,39.5,39.68,151500.0,25.8228,25.9601,25.8228,25.9405,151500.0
2007-12-31 09:50:00,39.68,39.68,39.6,39.62,89000.0,25.9405,25.9405,25.8882,25.9012,89000.0
2007-12-31 09:55:00,39.61,39.75,39.54,39.59,122100.0,25.8947,25.9862,25.8489,25.8816,122100.0
2007-12-31 10:00:00,39.6,39.67,39.59,39.62,71500.0,25.8882,25.9339,25.8816,25.9012,71500.0
2007-12-31 10:05:00,39.62,39.62,39.54,39.58,56200.0,25.9012,25.9012,25.8489,25.8751,56200.0
2007-12-31 10:10:00,39.57,39.72,39.55,39.71,71500.0,25.8685,25.9666,25.8555,25.9601,71500.0
2007-12-31 10:15:00,39.72,39.74,39.62,39.64,56000.0,25.9666,25.9797,25.9012,25.9143,56000.0
2007-12-31 10:20:00,39.64,39.64,39.36,39.38,128400.0,25.9143,25.9143,25.7313,25.7443,128400.0
2007-12-31 10:25:00,39.38,39.41,39.38,39.4,62600.0,25.7443,25.7639,25.7443,25.7574,62600.0
2007-12-31 10:30:00,39.39,39.43,39.39,39.42,84300.0,25.7509,25.777,25.7509,25.7705,84300.0
2007-12-31 10:35:00,39.42,39.42,39.38,39.39,57000.0,25.7705,25.7705,25.7443,25.7509,57000.0
2007-12-31 10:40:00,39.39,39.41,39.38,39.39,65100.0,25.7509,25.7639,25.7443,25.7509,65100.0
2007-12-31 10:45:00,39.38,39.44,39.37,39.41,36400.0,25.7443,25.7836,25.7378,25.7639,36400.0
2007-12-31 10:50:00,39.41,39.42,39.36,39.36,26100.0,25.7639,25.7705,25.7313,25.7313,26100.0
2007-12-31 10:55:00,39.36,39.36,39.33,39.33,13600.0,25.7313,25.7313,25.7116,25.7116,13600.0
2007-12-31 11:00:00,39.33,39.34,39.31,39.33,21200.0,25.7116,25.7182,25.6986,25.7116,21200.0
2007-12-31 11:05:00,39.33,39.34,39.3,39.31,37600.0,25.7116,25.7182,25.692,25.6986,37600.0
2007-12-31 11:10:00,39.31,39.33,39.21,39.21,86400.0,25.6986,25.7116,25.6332,25.6332,86400.0
2007-12-31 11:15:00,39.21,39.22,39.12,39.16,81300.0,25.6332,25.6397,25.5744,25.6005,81300.0
2007-12-31 11:20:00,39.16,39.18,39.08,39.13,112800.0,25.6005,25.6136,25.5482,25.5809,112800.0
2007-12-31 11:25:00,39.13,39.2,39.13,39.16,84200.0,25.5809,25.6267,25.5809,25.6005,84200.0
2007-12-31 11:30:00,39.16,39.27,39.15,39.26,47500.0,25.6005,25.6724,25.594,25.6659,47500.0
2007-12-31 11:35:00,39.27,39.32,39.26,39.28,51600.0,25.6724,25.7051,25.6659,25.679,51600.0
2007-12-31 11:40:00,39.28,39.29,39.19,39.22,52900.0,25.679,25.6855,25.6201,25.6397,52900.0
2007-12-31 11:45:00,39.21,39.22,39.18,39.2,26100.0,25.6332,25.6397,25.6136,25.6267,26100.0
2007-12-31 11:50:00,39.21,39.21,39.09,39.09,51000.0,25.6332,25.6332,25.5547,25.5547,51000.0
2007-12-31 11:55:00,39.09,39.1,39.05,39.09,66800.0,25.5547,25.5613,25.5286,25.5547,66800.0
2007-12-31 12:00:00,39.09,39.13,39.06,39.13,44600.0,25.5547,25.5809,25.5351,25.5809,44600.0
2007-12-31 12:05:00,39.13,39.16,39.11,39.15,25700.0,25.5809,25.6005,25.5678,25.594,25700.0
2007-12-31 12:10:00,39.14,39.17,39.12,39.15,27900.0,25.5874,25.607,25.5744,25.594,27900.0
2007-12-31 12:15:00,39.16,39.2,39.16,39.18,36300.0,25.6005,25.6267,25.6005,25.6136,36300.0
2007-12-31 12:20:00,39.17,39.21,39.16,39.17,29600.0,25.607,25.6332,25.6005,25.607,29600.0
2007-12-31 12:25:00,39.16,39.16,39.06,39.06,56600.0,25.6005,25.6005,25.5351,25.5351,56600.0
2007-12-31 12:30:00,39.07,39.2,39.06,39.17,61100.0,25.5417,25.6267,25.5351,25.607,61100.0
2007-12-31 12:35:00,39.18,39.18,39.15,39.17,41200.0,25.6136,25.6136,25.594,25.607,41200.0
2007-12-31 12:40:00,39.17,39.24,39.16,39.23,34600.0,25.607,25.6528,25.6005,25.6463,34600.0
2007-12-31 12:45:00,39.24,39.27,39.19,39.25,59000.0,25.6528,25.6724,25.6201,25.6593,59000.0
2007-12-31 12:50:00,39.26,39.28,39.23,39.26,52500.0,25.6659,25.679,25.6463,25.6659,52500.0
2007-12-31 12:55:00,39.26,39.31,39.26,39.3,53100.0,25.6659,25.6986,25.6659,25.692,53100.0
2007-12-31 13:00:00,39.31,39.33,39.28,39.33,32700.0,25.6986,25.7116,25.679,25.7116,32700.0
2007-12-31 13:05:00,39.33,39.37,39.3,39.36,51200.0,25.7116,25.7378,25.692,25.7313,51200.0
2007-12-31 13:10:00,39.36,39.42,39.35,39.41,46600.0,25.7313,25.7705,25.7247,25.7639,46600.0
2007-12-31 13:15:00,39.42,39.47,39.41,39.45,73400.0,25.7705,25.8032,25.7639,25.7901,73400.0
2007-12-31 13:20:00,39.45,39.5,39.44,39.49,52800.0,25.7901,25.8228,25.7836,25.8162,52800.0
2007-12-31 13:25:00,39.48,39.49,39.4,39.4,47400.0,25.8097,25.8162,25.7574,25.7574,47400.0
2007-12-31 13:30:00,39.4,39.41,39.32,39.32,41800.0,25.7574,25.7639,25.7051,25.7051,41800.0
2007-12-31 13:35:00,39.33,39.33,39.28,39.29,27700.0,25.7116,25.7116,25.679,25.6855,27700.0
2007-12-31 13:40:00,39.29,39.37,39.29,39.34,37000.0,25.6855,25.7378,25.6855,25.7182,37000.0
2007-12-31 13:45:00,39.35,39.38,39.34,39.36,30900.0,25.7247,25.7443,25.7182,25.7313,30900.0
2007-12-31 13:50:00,39.37,39.38,39.32,39.32,44800.0,25.7378,25.7443,25.7051,25.7051,44800.0
2007-12-31 13:55:00,39.32,39.33,39.29,39.29,21700.0,25.7051,25.7116,25.6855,25.6855,21700.0
2007-12-31 14:00:00,39.29,39.29,39.27,39.27,25500.0,25.6855,25.6855,25.6724,25.6724,25500.0
2007-12-31 14:05:00,39.27,39.27,39.2,39.21,54300.0,25.6724,25.6724,25.6267,25.6332,54300.0
2007-12-31 14:10:00,39.21,39.27,39.21,39.27,64400.0,25.6332,25.6724,25.6332,25.6724,64400.0
2007-12-31 14:15:00,39.27,39.33,39.26,39.33,45400.0,25.6724,25.7116,25.6659,25.7116,45400.0
2007-12-31 14:20:00,39.33,39.34,39.26,39.28,47600.0,25.7116,25.7182,25.6659,25.679,47600.0
2007-12-31 14:25:00,39.28,39.3,39.21,39.21,70000.0,25.679,25.692,25.6332,25.6332,70000.0
2007-12-31 14:30:00,39.21,39.29,39.21,39.29,54600.0,25.6332,25.6855,25.6332,25.6855,54600.0
2007-12-31 14:35:00,39.29,39.3,39.27,39.3,28500.0,25.6855,25.692,25.6724,25.692,28500.0
2007-12-31 14:40:00,39.3,39.3,39.28,39.29,28800.0,25.692,25.692,25.679,25.6855,28800.0
2007-12-31 14:45:00,39.29,39.37,39.28,39.37,43700.0,25.6855,25.7378,25.679,25.7378,43700.0
2007-12-31 14:50:00,39.37,39.44,39.37,39.44,44200.0,25.7378,25.7836,25.7378,25.7836,44200.0
2007-12-31 14:55:00,39.44,39.48,39.43,39.46,36000.0,25.7836,25.8097,25.777,25.7966,36000.0
2007-12-31 15:00:00,39.46,39.47,39.39,39.39,55600.0,25.7966,25.8032,25.7509,25.7509,55600.0
2007-12-31 15:05:00,39.4,39.4,39.39,39.39,32800.0,25.7574,25.7574,25.7509,25.7509,32800.0
2007-12-31 15:10:00,39.39,39.48,39.39,39.48,57500.0,25.7509,25.8097,25.7509,25.8097,57500.0
2007-12-31 15:15:00,39.48,39.5,39.48,39.5,94500.0,25.8097,25.8228,25.8097,25.8228,94500.0
2007-12-31 15:20:00,39.49,39.57,39.49,39.56,79300.0,25.8162,25.8685,25.8162,25.862,79300.0
2007-12-31 15:25:00,39.57,39.64,39.56,39.62,124600.0,25.8685,25.9143,25.862,25.9012,124600.0
2007-12-31 15:30:00,39.62,39.63,39.53,39.54,187600.0,25.9012,25.9078,25.8424,25.8489,187600.0
2007-12-31 15:35:00,39.55,39.55,39.49,39.49,60900.0,25.8555,25.8555,25.8162,25.8162,60900.0
2007-12-31 15:40:00,39.49,39.55,39.47,39.53,156800.0,25.8162,25.8555,25.8032,25.8424,156800.0
2007-12-31 15:45:00,39.53,39.53,39.4,39.47,169500.0,25.8424,25.8424,25.7574,25.8032,169500.0
2007-12-31 15:50:00,39.48,39.48,39.33,39.36,205900.0,25.8097,25.8097,25.7116,25.7313,205900.0
2007-12-31 15:55:00,39.36,39.42,39.29,39.35,472900.0,25.7313,25.7705,25.6855,25.7247,472900.0
2008-01-02 09:30:00,38.24,39.01,38.12,38.98,2454700.0,24.9991,25.5024,24.9206,25.4828,2454700.0
2008-01-02 09:35:00,38.95,39.1,38.84,39.02,740600.0,25.4632,25.5613,25.3913,25.509,740600.0
2008-01-02 09:40:00,39.02,39.05,38.86,38.95,524700.0,25.509,25.5286,25.4044,25.4632,524700.0
2008-01-02 09:45:00,38.93,39.0,38.5,38.53,897900.0,25.4501,25.4959,25.169,25.1887,897900.0
2008-01-02 09:50:00,38.55,38.55,38.45,38.5,566100.0,25.2017,25.2017,25.1364,25.169,566100.0
2008-01-02 09:55:00,38.5,38.74,38.5,38.65,352400.0,25.169,25.3259,25.169,25.2671,352400.0
2008-01-02 10:00:00,38.64,38.82,38.5,38.62,507100.0,25.2606,25.3782,25.169,25.2475,507100.0
2008-01-02 10:05:00,38.62,38.89,38.51,38.86,511300.0,25.2475,25.424,25.1756,25.4044,511300.0
2008-01-02 10:10:00,38.85,38.94,38.79,38.85,272000.0,25.3978,25.4567,25.3586,25.3978,272000.0
2008-01-02 10:15:00,38.85,38.88,38.75,38.87,328400.0,25.3978,25.4175,25.3325,25.4109,328400.0
2008-01-02 10:20:00,38.87,39.49,38.83,39.47,540700.0,25.4109,25.8162,25.3848,25.8032,540700.0
2008-01-02 10:25:00,39.47,39.8,39.46,39.59,636000.0,25.8032,26.0189,25.7966,25.8816,636000.0
2008-01-02 10:30:00,39.59,39.6,39.3,39.3,473200.0,25.8816,25.8882,25.692,25.692,473200.0
2008-01-02 10:35:00,39.3,39.35,39.25,39.25,255100.0,25.692,25.7247,25.6593,25.6593,255100.0
2008-01-02 10:40:00,39.25,39.3,39.13,39.17,346100.0,25.6593,25.692,25.5809,25.607,346100.0
2008-01-02 10:45:00,39.18,39.19,39.09,39.1,347700.0,25.6136,25.6201,25.5547,25.5613,347700.0
2008-01-02 10:50:00,39.1,39.18,39.0,39.13,229600.0,25.5613,25.6136,25.4959,25.5809,229600.0
2008-01-02 10:55:00,39.13,39.15,38.99,39.0,171100.0,25.5809,25.594,25.4894,25.4959,171100.0
2008-01-02 11:00:00,39.0,39.1,38.97,39.09,259100.0,25.4959,25.5613,25.4763,25.5547,259100.0
2008-01-02 11:05:00,39.09,39.09,38.99,39.01,136700.0,25.5547,25.5547,25.4894,25.5024,136700.0
2008-01-02 11:10:00,39.01,39.03,38.89,38.96,362900.0,25.5024,25.5155,25.424,25.4698,362900.0
2008-01-02 11:15:00,38.95,38.97,38.81,38.81,259300.0,25.4632,25.4763,25.3717,25.3717,259300.0
2008-01-02 11:20:00,38.81,38.81,38.68,38.7,406300.0,25.3717,25.3717,25.2867,25.2998,406300.0
2008-01-02 11:25:00,38.71,38.83,38.7,38.77,159200.0,25.3063,25.3848,25.2998,25.3456,159200.0
2008-01-02 11:30:00,38.77,38.81,38.76,38.78,178700.0,25.3456,25.3717,25.339,25.3521,178700.0
2008-01-02 11:35:00,38.79,38.79,38.65,38.65,274400.0,25.3586,25.3586,25.2671,25.2671,274400.0
2008-01-02 11:40:00,38.65,38.67,38.53,38.61,299100.0,25.2671,25.2802,25.1887,25.241,299100.0
2008-01-02 11:45:00,38.61,38.7,38.6,38.69,187100.0,25.241,25.2998,25.2344,25.2933,187100.0
2008-01-02 11:50:00,38.68,38.77,38.64,38.68,245300.0,25.2867,25.3456,25.2606,25.2867,245300.0
2008-01-02 11:55:00,38.67,38.67,38.6,38.66,115300.0,25.2802,25.2802,25.2344,25.2736,115300.0
2008-01-02 12:00:00,38.66,38.74,38.64,38.7,183900.0,25.2736,25.3259,25.2606,25.2998,183900.0
2008-01-02 12:05:00,38.7,38.7,38.63,38.64,249100.0,25.2998,25.2998,25.254,25.2606,249100.0
2008-01-02 12:10:00,38.63,38.65,38.6,38.64,162300.0,25.254,25.2671,25.2344,25.2606,162300.0
2008-01-02 12:15:00,38.64,38.68,38.62,38.66,195600.0,25.2606,25.2867,25.2475,25.2736,195600.0
2008-01-02 12:20:00,38.65,38.68,38.65,38.68,572300.0,25.2671,25.2867,25.2671,25.2867,572300.0
2008-01-02 12:25:00,38.68,38.68,38.66,38.68,107100.0,25.2867,25.2867,25.2736,25.2867,107100.0
2008-01-02 12:30:00,38.67,38.73,38.67,38.68,264000.0,25.2802,25.3194,25.2802,25.2867,264000.0
2008-01-02 12:35:00,38.68,38.74,38.66,38.73,165700.0,25.2867,25.3259,25.2736,25.3194,165700.0
2008-01-02 12:40:00,38.73,38.74,38.72,38.73,123700.0,25.3194,25.3259,25.3129,25.3194,123700.0
2008-01-02 12:45:00,38.72,38.73,38.67,38.68,117000.0,25.3129,25.3194,25.2802,25.2867,117000.0
2008-01-02 12:50:00,38.67,38.68,38.61,38.65,173500.0,25.2802,25.2867,25.241,25.2671,173500.0
2008-01-02 12:55:00,38.65,38.66,38.63,38.65,118200.0,25.2671,25.2736,25.254,25.2671,118200.0
2008-01-02 13:00:00,38.65,38.7,38.64,38.66,242900.0,25.2671,25.2998,25.2606,25.2736,242900.0
2008-01-02 13:05:00,38.66,38.7,38.5,38.51,354200.0,25.2736,25.2998,25.169,25.1756,354200.0
2008-01-02 13:10:00,38.51,38.6,38.5,38.6,247900.0,25.1756,25.2344,25.169,25.2344,247900.0
2008-01-02 13:15:00,38.59,38.65,38.51,38.59,219100.0,25.2279,25.2671,25.1756,25.2279,219100.0
2008-01-02 13:20:00,38.59,38.6,38.57,38.57,73400.0,25.2279,25.2344,25.2148,25.2148,73400.0
2008-01-02 13:25:00,38.57,38.58,38.49,38.56,105600.0,25.2148,25.2213,25.1625,25.2083,105600.0
2008-01-02 13:30:00,38.56,38.66,38.55,38.63,126800.0,25.2083,25.2736,25.2017,25.254,126800.0
2008-01-02 13:35:00,38.63,38.68,38.57,38.64,529800.0,25.254,25.2867,25.2148,25.2606,529800.0
2008-01-02 13:40:00,38.65,38.69,38.59,38.65,130700.0,25.2671,25.2933,25.2279,25.2671,130700.0
2008-01-02 13:45:00,38.65,38.7,38.65,38.69,141000.0,25.2671,25.2998,25.2671,25.2933,141000.0
2008-01-02 13:50:00,38.69,38.73,38.69,38.73,164300.0,25.2933,25.3194,25.2933,25.3194,164300.0
2008-01-02 13:55:00,38.73,38.73,38.64,38.67,233800.0,25.3194,25.3194,25.2606,25.2802,233800.0
2008-01-02 14:00:00,38.66,38.76,38.64,38.66,193900.0,25.2736,25.339,25.2606,25.2736,193900.0
2008-01-02 14:05:00,38.66,38.77,38.62,38.77,224800.0,25.2736,25.3456,25.2475,25.3456,224800.0
2008-01-02 14:10:00,38.77,38.8,38.73,38.8,244700.0,25.3456,25.3652,25.3194,25.3652,244700.0
2008-01-02 14:15:00,38.8,38.8,38.72,38.75,168600.0,25.3652,25.3652,25.3129,25.3325,168600.0
2008-01-02 14:20:00,38.76,38.76,38.66,38.7,223200.0,25.339,25.339,25.2736,25.2998,223200.0
2008-01-02 14:25:00,38.69,38.7,38.66,38.67,178800.0,25.2933,25.2998,25.2736,25.2802,178800.0
2008-01-02 14:30:00,38.67,38.68,38.57,38.58,176200.0,25.2802,25.2867,25.2148,25.2213,176200.0
2008-01-02 14:35:00,38.57,38.58,38.5,38.52,272100.0,25.2148,25.2213,25.169,25.1821,272100.0
2008-01-02 14:40:00,38.52,38.53,38.45,38.45,345100.0,25.1821,25.1887,25.1364,25.1364,345100.0
2008-01-02 14:45:00,38.46,38.47,38.43,38.44,320600.0,25.1429,25.1494,25.1233,25.1298,320600.0
2008-01-02 14:50:00,38.44,38.5,38.42,38.5,219900.0,25.1298,25.169,25.1167,25.169,219900.0
2008-01-02 14:55:00,38.49,38.5,38.36,38.38,350300.0,25.1625,25.169,25.0775,25.0906,350300.0
2008-01-02 15:00:00,38.37,38.42,38.34,38.4,254800.0,25.0841,25.1167,25.0644,25.1037,254800.0
2008-01-02 15:05:00,38.4,38.43,38.3,38.3,361900.0,25.1037,25.1233,25.0383,25.0383,361900.0
2008-01-02 15:10:00,38.3,38.31,38.22,38.24,379700.0,25.0383,25.0448,24.986,24.9991,379700.0
2008-01-02 15:15:00,38.24,38.25,38.16,38.19,319200.0,24.9991,25.0056,24.9468,24.9664,319200.0
2008-01-02 15:20:00,38.19,38.3,38.15,38.29,227000.0,24.9664,25.0383,24.9402,25.0318,227000.0
2008-01-02 15:25:00,38.29,38.31,38.23,38.28,299400.0,25.0318,25.0448,24.9925,25.0252,299400.0
2008-01-02 15:30:00,38.28,38.35,38.27,38.34,526800.0,25.0252,25.071,25.0187,25.0644,526800.0
2008-01-02 15:35:00,38.34,38.37,38.31,38.36,276200.0,25.0644,25.0841,25.0448,25.0775,276200.0
2008-01-02 15:40:00,38.37,38.5,38.36,38.47,459400.0,25.0841,25.169,25.0775,25.1494,459400.0
2008-01-02 15:45:00,38.47,38.48,38.39,38.41,446800.0,25.1494,25.156,25.0971,25.1102,446800.0
2008-01-02 15:50:00,38.4,38.48,38.37,38.45,359300.0,25.1037,25.156,25.0841,25.1364,359300.0
2008-01-02 15:55:00,38.46,38.48,38.39,38.39,524000.0,25.1429,25.156,25.0971,25.0971,524000.0
2008-01-03 09:30:00,38.26,38.36,38.23,38.34,225500.0,25.0121,25.0775,24.9925,25.0644,225500.0
2008-01-03 09:35:00,38.34,38.38,38.27,38.27,187000.0,25.0644,25.0906,25.0187,25.0187,187000.0
2008-01-03 09:40:00,38.27,38.28,38.11,38.15,172600.0,25.0187,25.0252,24.9141,24.9402,172600.0
2008-01-03 09:45:00,38.14,38.26,37.93,37.97,233100.0,24.9337,25.0121,24.7964,24.8226,233100.0
2008-01-03 09:50:00,37.95,38.01,37.91,38.01,311800.0,24.8095,24.8487,24.7833,24.8487,311800.0
2008-01-03 09:55:00,38.0,38.16,38.0,38.16,172000.0,24.8422,24.9468,24.8422,24.9468,172000.0
2008-01-03 10:00:00,38.16,38.34,38.16,38.34,310000.0,24.9468,25.0644,24.9468,25.0644,310000.0
2008-01-03 10:05:00,38.33,38.39,38.29,38.39,210600.0,25.0579,25.0971,25.0318,25.0971,210600.0
2008-01-03 10:10:00,38.39,38.39,38.23,38.23,95900.0,25.0971,25.0971,24.9925,24.9925,95900.0
2008-01-03 10:15:00,38.23,38.25,38.06,38.07,166800.0,24.9925,25.0056,24.8814,24.8879,166800.0
2008-01-03 10:20:00,38.07,38.08,37.91,37.94,163500.0,24.8879,24.8945,24.7833,24.8029,163500.0
2008-01-03 10:25:00,37.94,38.09,37.94,38.0,261200.0,24.8029,24.901,24.8029,24.8422,261200.0
2008-01-03 10:30:00,38.0,38.01,37.97,38.01,106800.0,24.8422,24.8487,24.8226,24.8487,106800.0
2008-01-03 10:35:00,38.01,38.03,37.97,37.98,208300.0,24.8487,24.8618,24.8226,24.8291,208300.0
2008-01-03 10:40:00,37.98,38.01,37.98,38.0,192900.0,24.8291,24.8487,24.8291,24.8422,192900.0
2008-01-03 10:45:00,37.99,38.07,37.98,38.01,119100.0,24.8356,24.8879,24.8291,24.8487,119100.0
2008-01-03 10:50:00,38.01,38.02,37.97,37.98,79800.0,24.8487,24.8552,24.8226,24.8291,79800.0
2008-01-03 10:55:00,37.98,38.0,37.96,38.0,136900.0,24.8291,24.8422,24.816,24.8422,136900.0
2008-01-03 11:00:00,38.0,38.01,37.94,37.98,369900.0,24.8422,24.8487,24.8029,24.8291,369900.0
2008-01-03 11:05:00,37.98,38.0,37.93,37.99,363600.0,24.8291,24.8422,24.7964,24.8356,363600.0
2008-01-03 11:10:00,38.0,38.0,37.92,37.92,235900.0,24.8422,24.8422,24.7899,24.7899,235900.0
2008-01-03 11:15:00,37.93,37.98,37.88,37.98,139500.0,24.7964,24.8291,24.7637,24.8291,139500.0
2008-01-03 11:20:00,37.98,38.0,37.82,37.86,133100.0,24.8291,24.8422,24.7245,24.7506,133100.0
2008-01-03 11:25:00,37.87,37.88,37.85,37.87,127500.0,24.7572,24.7637,24.7441,24.7572,127500.0
2008-01-03 11:30:00,37.87,37.92,37.86,37.91,97100.0,24.7572,24.7899,24.7506,24.7833,97100.0
2008-01-03 11:35:00,37.91,37.91,37.85,37.85,117600.0,24.7833,24.7833,24.7441,24.7441,117600.0
2008-01-03 11:40:00,37.85,37.88,37.84,37.86,142400.0,24.7441,24.7637,24.7376,24.7506,142400.0
2008-01-03 11:45:00,37.87,37.92,37.86,37.91,69100.0,24.7572,24.7899,24.7506,24.7833,69100.0
2008-01-03 11:50:00,37.92,38.0,37.91,37.95,929500.0,24.7899,24.8422,24.7833,24.8095,929500.0
2008-01-03 11:55:00,37.94,38.0,37.94,37.94,125900.0,24.8029,24.8422,24.8029,24.8029,125900.0
2008-01-03 12:00:00,37.94,37.96,37.9,37.95,155600.0,24.8029,24.816,24.7768,24.8095,155600.0
2008-01-03 12:05:00,37.96,38.0,37.91,38.0,291900.0,24.816,24.8422,24.7833,24.8422,291900.0
2008-01-03 12:10:00,38.0,38.08,37.99,38.07,292500.0,24.8422,24.8945,24.8356,24.8879,292500.0
2008-01-03 12:15:00,38.06,38.11,38.01,38.1,106100.0,24.8814,24.9141,24.8487,24.9075,106100.0
2008-01-03 12:20:00,38.1,38.18,38.09,38.17,101100.0,24.9075,24.9598,24.901,24.9533,101100.0
2008-01-03 12:25:00,38.18,38.25,38.15,38.23,97300.0,24.9598,25.0056,24.9402,24.9925,97300.0
2008-01-03 12:30:00,38.23,38.25,38.19,38.19,301400.0,24.9925,25.0056,24.9664,24.9664,301400.0
2008-01-03 12:35:00,38.19,38.2,38.14,38.14,111500.0,24.9664,24.9729,24.9337,24.9337,111500.0
2008-01-03 12:40:00,38.14,38.14,38.05,38.05,141400.0,24.9337,24.9337,24.8749,24.8749,141400.0
2008-01-03 12:45:00,38.04,38.17,38.04,38.17,53900.0,24.8683,24.9533,24.8683,24.9533,53900.0
2008-01-03 12:50:00,38.17,38.19,38.06,38.1,89000.0,24.9533,24.9664,24.8814,24.9075,89000.0
2008-01-03 12:55:00,38.1,38.15,38.03,38.1,103000.0,24.9075,24.9402,24.8618,24.9075,103000.0
2008-01-03 13:00:00,38.09,38.1,38.04,38.07,85500.0,24.901,24.9075,24.8683,24.8879,85500.0
2008-01-03 13:05:00,38.06,38.1,38.01,38.07,114200.0,24.8814,24.9075,24.8487,24.8879,114200.0
2008-01-03 13:10:00,38.07,38.1,38.04,38.07,84300.0,24.8879,24.9075,24.8683,24.8879,84300.0
2008-01-03 13:15:00,38.07,38.08,37.97,37.98,71800.0,24.8879,24.8945,24.8226,24.8291,71800.0
2008-01-03 13:20:00,37.97,38.0,37.93,37.93,76800.0,24.8226,24.8422,24.7964,24.7964,76800.0
2008-01-03 13:25:00,37.94,37.94,37.91,37.93,48700.0,24.8029,24.8029,24.7833,24.7964,48700.0
2008-01-03 13:30:00,37.92,37.94,37.91,37.92,99900.0,24.7899,24.8029,24.7833,24.7899,99900.0
2008-01-03 13:35:00,37.92,37.92,37.9,37.92,127600.0,24.7899,24.7899,24.7768,24.7899,127600.0
2008-01-03 13:40:00,37.92,37.97,37.91,37.96,50200.0,24.7899,24.8226,24.7833,24.816,50200.0
2008-01-03 13:45:00,37.97,37.99,37.95,37.95,75900.0,24.8226,24.8356,24.8095,24.8095,75900.0
2008-01-03 13:50:00,37.96,38.03,37.95,38.0,146700.0,24.816,24.8618,24.8095,24.8422,146700.0
2008-01-03 13:55:00,38.0,38.01,37.95,38.0,127800.0,24.8422,24.8487,24.8095,24.8422,127800.0
2008-01-03 14:00:00,38.0,38.01,37.95,37.95,82600.0,24.8422,24.8487,24.8095,24.8095,82600.0
2008-01-03 14:05:00,37.96,37.96,37.9,37.9,190900.0,24.816,24.816,24.7768,24.7768,190900.0
2008-01-03 14:10:00,37.9,37.91,37.8,37.88,149400.0,24.7768,24.7833,24.7114,24.7637,149400.0
2008-01-03 14:15:00,37.89,37.9,37.88,37.89,116100.0,24.7703,24.7768,24.7637,24.7703,116100.0
2008-01-03 14:20:00,37.89,37.91,37.88,37.89,85500.0,24.7703,24.7833,24.7637,24.7703,85500.0
2008-01-03 14:25:00,37.89,37.89,37.88,37.88,39700.0,24.7703,24.7703,24.7637,24.7637,39700.0
2008-01-03 14:30:00,37.89,37.89,37.83,37.83,89900.0,24.7703,24.7703,24.731,24.731,89900.0
2008-01-03 14:35:00,37.83,37.84,37.82,37.84,65500.0,24.731,24.7376,24.7245,24.7376,65500.0
2008-01-03 14:40:00,37.83,37.86,37.82,37.86,77400.0,24.731,24.7506,24.7245,24.7506,77400.0
2008-01-03 14:45:00,37.85,37.88,37.84,37.84,33500.0,24.7441,24.7637,24.7376,24.7376,33500.0
2008-01-03 14:50:00,37.85,37.9,37.84,37.85,76000.0,24.7441,24.7768,24.7376,24.7441,76000.0
2008-01-03 14:55:00,37.85,37.89,37.83,37.85,170400.0,24.7441,24.7703,24.731,24.7441,170400.0
2008-01-03 15:00:00,37.83,37.84,37.78,37.81,116300.0,24.731,24.7376,24.6983,24.718,116300.0
2008-01-03 15:05:00,37.81,37.85,37.8,37.83,68600.0,24.718,24.7441,24.7114,24.731,68600.0
2008-01-03 15:10:00,37.83,37.84,37.81,37.82,68500.0,24.731,24.7376,24.718,24.7245,68500.0
2008-01-03 15:15:00,37.82,37.82,37.75,37.77,220900.0,24.7245,24.7245,24.6787,24.6918,220900.0
2008-01-03 15:20:00,37.77,37.79,37.73,37.78,352900.0,24.6918,24.7049,24.6657,24.6983,352900.0
2008-01-03 15:25:00,37.78,37.82,37.75,37.75,279200.0,24.6983,24.7245,24.6787,24.6787,279200.0
2008-01-03 15:30:00,37.76,37.79,37.75,37.78,186000.0,24.6853,24.7049,24.6787,24.6983,186000.0
2008-01-03 15:35:00,37.79,37.83,37.78,37.82,165000.0,24.7049,24.731,24.6983,24.7245,165000.0
2008-01-03 15:40:00,37.81,37.92,37.81,37.91,270300.0,24.718,24.7899,24.718,24.7833,270300.0
2008-01-03 15:45:00,37.91,37.96,37.9,37.91,582000.0,24.7833,24.816,24.7768,24.7833,582000.0
2008-01-03 15:50:00,37.91,37.92,37.88,37.88,275500.0,24.7833,24.7899,24.7637,24.7637,275500.0
2008-01-03 15:55:00,37.89,37.9,37.86,37.89,450200.0,24.7703,24.7768,24.7506,24.7703,450200.0
2008-01-04 09:30:00,37.39,37.87,37.36,37.82,1516700.0,24.4434,24.7572,24.4238,24.7245,1516700.0
2008-01-04 09:35:00,37.81,37.93,37.68,37.73,372100.0,24.718,24.7964,24.633,24.6657,372100.0
2008-01-04 09:40:00,37.72,37.8,37.64,37.7,431900.0,24.6591,24.7114,24.6068,24.646,431900.0
2008-01-04 09:45:00,37.69,37.7,37.63,37.64,641900.0,24.6395,24.646,24.6003,24.6068,641900.0
2008-01-04 09:50:00,37.64,37.8,37.57,37.79,208200.0,24.6068,24.7114,24.5611,24.7049,208200.0
2008-01-04 09:55:00,37.78,37.85,37.71,37.84,237500.0,24.6983,24.7441,24.6526,24.7376,237500.0
2008-01-04 10:00:00,37.84,37.99,37.84,37.94,1175900.0,24.7376,24.8356,24.7376,24.8029,1175900.0
2008-01-04 10:05:00,37.95,38.19,37.92,38.17,420800.0,24.8095,24.9664,24.7899,24.9533,420800.0
2008-01-04 10:10:00,38.17,38.22,38.05,38.1,275300.0,24.9533,24.986,24.8749,24.9075,275300.0
2008-01-04 10:15:00,38.1,38.13,38.08,38.09,236500.0,24.9075,24.9272,24.8945,24.901,236500.0
2008-01-04 10:20:00,38.1,38.1,37.94,37.94,218900.0,24.9075,24.9075,24.8029,24.8029,218900.0
2008-01-04 10:25:00,37.94,37.95,37.88,37.9,194700.0,24.8029,24.8095,24.7637,24.7768,194700.0
2008-01-04 10:30:00,37.9,37.91,37.74,37.85,385300.0,24.7768,24.7833,24.6722,24.7441,385300.0
2008-01-04 10:35:00,37.85,37.89,37.79,37.8,278900.0,24.7441,24.7703,24.7049,24.7114,278900.0
2008-01-04 10:40:00,37.8,37.88,37.77,37.87,231100.0,24.7114,24.7637,24.6918,24.7572,231100.0
2008-01-04 10:45:00,37.87,37.88,37.82,37.84,277700.0,24.7572,24.7637,24.7245,24.7376,277700.0
2008-01-04 10:50:00,37.84,37.84,37.69,37.73,291200.0,24.7376,24.7376,24.6395,24.6657,291200.0
2008-01-04 10:55:00,37.73,37.78,37.69,37.77,182600.0,24.6657,24.6983,24.6395,24.6918,182600.0
2008-01-04 11:00:00,37.78,37.83,37.77,37.83,195300.0,24.6983,24.731,24.6918,24.731,195300.0
2008-01-04 11:05:00,37.83,37.85,37.74,37.8,533100.0,24.731,24.7441,24.6722,24.7114,533100.0
2008-01-04 11:10:00,37.8,37.8,37.7,37.71,356600.0,24.7114,24.7114,24.646,24.6526,356600.0
2008-01-04 11:15:00,37.72,37.75,37.65,37.69,430500.0,24.6591,24.6787,24.6134,24.6395,430500.0
2008-01-04 11:20:00,37.69,37.76,37.66,37.71,336800.0,24.6395,24.6853,24.6199,24.6526,336800.0
2008-01-04 11:25:00,37.71,37.8,37.69,37.7,376900.0,24.6526,24.7114,24.6395,24.646,376900.0
2008-01-04 11:30:00,37.7,37.71,37.63,37.64,380000.0,24.646,24.6526,24.6003,24.6068,380000.0
2008-01-04 11:35:00,37.64,37.66,37.54,37.59,417200.0,24.6068,24.6199,24.5414,24.5741,417200.0
2008-01-04 11:40:00,37.59,37.63,37.59,37.6,159400.0,24.5741,24.6003,24.5741,24.5807,159400.0
2008-01-04 11:45:00,37.6,37.61,37.52,37.52,327800.0,24.5807,24.5872,24.5284,24.5284,327800.0
2008-01-04 11:50:00,37.52,37.54,37.45,37.53,165300.0,24.5284,24.5414,24.4826,24.5349,165300.0
2008-01-04 11:55:00,37.52,37.54,37.46,37.49,124400.0,24.5284,24.5414,24.4891,24.5088,124400.0
2008-01-04 12:00:00,37.49,37.62,37.48,37.59,119000.0,24.5088,24.5937,24.5022,24.5741,119000.0
2008-01-04 12:05:00,37.58,37.59,37.47,37.49,307700.0,24.5676,24.5741,24.4957,24.5088,307700.0
2008-01-04 12:10:00,37.49,37.54,37.45,37.46,270000.0,24.5088,24.5414,24.4826,24.4891,270000.0
2008-01-04 12:15:00,37.46,37.53,37.45,37.53,125500.0,24.4891,24.5349,24.4826,24.5349,125500.0
2008-01-04 12:20:00,37.53,37.54,37.45,37.46,416500.0,24.5349,24.5414,24.4826,24.4891,416500.0
2008-01-04 12:25:00,37.46,37.47,37.46,37.47,129900.0,24.4891,24.4957,24.4891,24.4957,129900.0
2008-01-04 12:30:00,37.46,37.47,37.39,37.4,241300.0,24.4891,24.4957,24.4434,24.4499,241300.0
2008-01-04 12:35:00,37.4,37.43,37.4,37.4,174400.0,24.4499,24.4695,24.4499,24.4499,174400.0
2008-01-04 12:40:00,37.4,37.41,37.4,37.41,145300.0,24.4499,24.4565,24.4499,24.4565,145300.0
2008-01-04 12:45:00,37.41,37.43,37.4,37.41,536400.0,24.4565,24.4695,24.4499,24.4565,536400.0
2008-01-04 12:50:00,37.4,37.42,37.36,37.38,401100.0,24.4499,24.463,24.4238,24.4368,401100.0
2008-01-04 12:55:00,37.38,37.44,37.36,37.38,295300.0,24.4368,24.4761,24.4238,24.4368,295300.0
2008-01-04 13:00:00,37.38,37.41,37.38,37.39,70300.0,24.4368,24.4565,24.4368,24.4434,70300.0
2008-01-04 13:05:00,37.4,37.41,37.37,37.4,308400.0,24.4499,24.4565,24.4303,24.4499,308400.0
2008-01-04 13:10:00,37.4,37.43,37.4,37.41,108300.0,24.4499,24.4695,24.4499,24.4565,108300.0
2008-01-04 13:15:00,37.4,37.5,37.4,37.44,169200.0,24.4499,24.5153,24.4499,24.4761,169200.0
2008-01-04 13:20:00,37.44,37.5,37.44,37.47,181900.0,24.4761,24.5153,24.4761,24.4957,181900.0
2008-01-04 13:25:00,37.48,37.49,37.45,37.48,107700.0,24.5022,24.5088,24.4826,24.5022,107700.0
2008-01-04 13:30:00,37.49,37.5,37.46,37.47,67900.0,24.5088,24.5153,24.4891,24.4957,67900.0
2008-01-04 13:35:00,37.48,37.48,37.37,37.38,353600.0,24.5022,24.5022,24.4303,24.4368,353600.0
2008-01-04 13:40:00,37.38,37.44,37.38,37.42,149200.0,24.4368,24.4761,24.4368,24.463,149200.0
2008-01-04 13:45:00,37.41,37.48,37.39,37.44,285000.0,24.4565,24.5022,24.4434,24.4761,285000.0
2008-01-04 13:50:00,37.45,37.5,37.43,37.49,353800.0,24.4826,24.5153,24.4695,24.5088,353800.0
2008-01-04 13:55:00,37.5,37.52,37.4,37.43,408500.0,24.5153,24.5284,24.4499,24.4695,408500.0
2008-01-04 14:00:00,37.43,37.44,37.38,37.39,170100.0,24.4695,24.4761,24.4368,24.4434,170100.0
2008-01-04 14:05:00,37.39,37.43,37.35,37.4,173700.0,24.4434,24.4695,24.4172,24.4499,173700.0
2008-01-04 14:10:00,37.39,37.41,37.32,37.33,153600.0,24.4434,24.4565,24.3976,24.4042,153600.0
2008-01-04 14:15:00,37.33,37.39,37.31,37.36,154000.0,24.4042,24.4434,24.3911,24.4238,154000.0
2008-01-04 14:20:00,37.37,37.37,37.28,37.29,467200.0,24.4303,24.4303,24.3715,24.378,467200.0
2008-01-04 14:25:00,37.29,37.3,37.16,37.17,233400.0,24.378,24.3846,24.293,24.2996,233400.0
2008-01-04 14:30:00,37.17,37.18,37.11,37.13,344200.0,24.2996,24.3061,24.2603,24.2734,344200.0
2008-01-04 14:35:00,37.12,37.13,36.99,37.04,559400.0,24.2669,24.2734,24.1819,24.2146,559400.0
2008-01-04 14:40:00,37.04,37.05,36.99,37.02,370500.0,24.2146,24.2211,24.1819,24.2015,370500.0
2008-01-04 14:45:00,37.0,37.07,37.0,37.05,186400.0,24.1884,24.2342,24.1884,24.2211,186400.0
2008-01-04 14:50:00,37.06,37.06,36.9,36.9,580200.0,24.2277,24.2277,24.1231,24.1231,580200.0
2008-01-04 14:55:00,36.9,37.06,36.9,37.03,420900.0,24.1231,24.2277,24.1231,24.208,420900.0
2008-01-04 15:00:00,37.03,37.07,37.03,37.05,382300.0,24.208,24.2342,24.208,24.2211,382300.0
2008-01-04 15:05:00,37.06,37.18,37.06,37.18,380000.0,24.2277,24.3061,24.2277,24.3061,380000.0
2008-01-04 15:10:00,37.17,37.17,37.14,37.14,200500.0,24.2996,24.2996,24.28,24.28,200500.0
2008-01-04 15:15:00,37.14,37.15,37.05,37.08,269200.0,24.28,24.2865,24.2211,24.2407,269200.0
2008-01-04 15:20:00,37.08,37.1,37.07,37.08,202400.0,24.2407,24.2538,24.2342,24.2407,202400.0
2008-01-04 15:25:00,37.09,37.35,37.08,37.25,244800.0,24.2473,24.4172,24.2407,24.3519,244800.0
2008-01-04 15:30:00,37.25,37.3,37.18,37.2,522600.0,24.3519,24.3846,24.3061,24.3192,522600.0
2008-01-04 15:35:00,37.19,37.26,37.16,37.22,236000.0,24.3126,24.3584,24.293,24.3323,236000.0
2008-01-04 15:40:00,37.22,37.22,37.18,37.19,654800.0,24.3323,24.3323,24.3061,24.3126,654800.0
2008-01-04 15:45:00,37.19,37.42,37.13,37.14,1201700.0,24.3126,24.463,24.2734,24.28,1201700.0
2008-01-04 15:50:00,37.14,37.2,36.99,37.06,851000.0,24.28,24.3192,24.1819,24.2277,851000.0
2008-01-04 15:55:00,37.05,37.13,37.04,37.08,790000.0,24.2211,24.2734,24.2146,24.2407,790000.0
2008-01-07 09:30:00,37.18,37.31,36.91,37.0,625400.0,24.3061,24.3911,24.1296,24.1884,625400.0
2008-01-07 09:35:00,37.01,37.01,36.51,36.55,467900.0,24.195,24.195,23.8681,23.8942,467900.0
2008-01-07 09:40:00,36.55,36.62,36.47,36.58,393300.0,23.8942,23.94,23.8419,23.9139,393300.0
2008-01-07 09:45:00,36.58,36.8,36.56,36.8,369200.0,23.9139,24.0577,23.9008,24.0577,369200.0
2008-01-07 09:50:00,36.8,37.01,36.79,36.93,293900.0,24.0577,24.195,24.0511,24.1427,293900.0
2008-01-07 09:55:00,36.93,37.07,36.93,36.96,156300.0,24.1427,24.2342,24.1427,24.1623,156300.0
2008-01-07 10:00:00,36.95,36.95,36.77,36.78,318300.0,24.1557,24.1557,24.0381,24.0446,318300.0
2008-01-07 10:05:00,36.79,36.8,36.76,36.77,167800.0,24.0511,24.0577,24.0315,24.0381,167800.0
2008-01-07 10:10:00,36.78,36.8,36.74,36.77,167200.0,24.0446,24.0577,24.0185,24.0381,167200.0
2008-01-07 10:15:00,36.78,36.78,36.54,36.54,225300.0,24.0446,24.0446,23.8877,23.8877,225300.0
2008-01-07 10:20:00,36.54,36.65,36.48,36.65,496000.0,23.8877,23.9596,23.8485,23.9596,496000.0
2008-01-07 10:25:00,36.64,36.7,36.35,36.42,738100.0,23.9531,23.9923,23.7635,23.8093,738100.0
2008-01-07 10:30:00,36.42,36.48,36.29,36.33,403000.0,23.8093,23.8485,23.7243,23.7504,403000.0
2008-01-07 10:35:00,36.33,36.43,36.28,36.35,294300.0,23.7504,23.8158,23.7177,23.7635,294300.0
2008-01-07 10:40:00,36.35,36.4,36.34,36.36,286200.0,23.7635,23.7962,23.757,23.77,286200.0
2008-01-07 10:45:00,36.36,36.39,36.35,36.39,288400.0,23.77,23.7896,23.7635,23.7896,288400.0
2008-01-07 10:50:00,36.38,36.44,36.37,36.41,250300.0,23.7831,23.8223,23.7766,23.8027,250300.0
2008-01-07 10:55:00,36.41,36.41,36.3,36.32,302500.0,23.8027,23.8027,23.7308,23.7439,302500.0
2008-01-07 11:00:00,36.32,36.52,36.31,36.48,433300.0,23.7439,23.8746,23.7373,23.8485,433300.0
2008-01-07 11:05:00,36.48,36.49,36.37,36.44,374900.0,23.8485,23.855,23.7766,23.8223,374900.0
2008-01-07 11:10:00,36.44,36.46,36.37,36.4,424500.0,23.8223,23.8354,23.7766,23.7962,424500.0
2008-01-07 11:15:00,36.4,36.45,36.37,36.38,329000.0,23.7962,23.8289,23.7766,23.7831,329000.0
2008-01-07 11:20:00,36.37,36.39,36.37,36.38,136000.0,23.7766,23.7896,23.7766,23.7831,136000.0
2008-01-07 11:25:00,36.39,36.41,36.37,36.41,231300.0,23.7896,23.8027,23.7766,23.8027,231300.0
2008-01-07 11:30:00,36.41,36.56,36.4,36.56,422000.0,23.8027,23.9008,23.7962,23.9008,422000.0
2008-01-07 11:35:00,36.57,36.6,36.55,36.55,427400.0,23.9073,23.9269,23.8942,23.8942,427400.0
2008-01-07 11:40:00,36.55,36.55,36.52,36.54,280800.0,23.8942,23.8942,23.8746,23.8877,280800.0
2008-01-07 11:45:00,36.54,36.65,36.52,36.63,570500.0,23.8877,23.9596,23.8746,23.9465,570500.0
2008-01-07 11:50:00,36.63,36.71,36.63,36.67,367400.0,23.9465,23.9988,23.9465,23.9727,367400.0
2008-01-07 11:55:00,36.67,36.68,36.62,36.63,169100.0,23.9727,23.9792,23.94,23.9465,169100.0
2008-01-07 12:00:00,36.62,36.63,36.58,36.62,413300.0,23.94,23.9465,23.9139,23.94,413300.0
2008-01-07 12:05:00,36.62,36.64,36.55,36.56,219500.0,23.94,23.9531,23.8942,23.9008,219500.0
2008-01-07 12:10:00,36.55,36.58,36.54,36.56,268000.0,23.8942,23.9139,23.8877,23.9008,268000.0
2008-01-07 12:15:00,36.56,36.56,36.44,36.49,320600.0,23.9008,23.9008,23.8223,23.855,320600.0
2008-01-07 12:20:00,36.48,36.53,36.46,36.51,221200.0,23.8485,23.8812,23.8354,23.8681,221200.0
2008-01-07 12:25:00,36.51,36.53,36.45,36.5,377300.0,23.8681,23.8812,23.8289,23.8616,377300.0
2008-01-07 12:30:00,36.5,36.58,36.48,36.52,276600.0,23.8616,23.9139,23.8485,23.8746,276600.0
2008-01-07 12:35:00,36.52,36.53,36.49,36.52,171300.0,23.8746,23.8812,23.855,23.8746,171300.0
2008-01-07 12:40:00,36.52,36.52,36.46,36.47,294100.0,23.8746,23.8746,23.8354,23.8419,294100.0
2008-01-07 12:45:00,36.47,36.47,36.39,36.41,178300.0,23.8419,23.8419,23.7896,23.8027,178300.0
2008-01-07 12:50:00,36.4,36.46,36.34,36.37,333700.0,23.7962,23.8354,23.757,23.7766,333700.0
2008-01-07 12:55:00,36.37,36.46,36.36,36.44,385400.0,23.7766,23.8354,23.77,23.8223,385400.0
2008-01-07 13:00:00,36.44,36.44,36.35,36.4,145700.0,23.8223,23.8223,23.7635,23.7962,145700.0
2008-01-07 13:05:00,36.4,36.41,36.35,36.4,235200.0,23.7962,23.8027,23.7635,23.7962,235200.0
2008-01-07 13:10:00,36.4,36.51,36.38,36.45,337200.0,23.7962,23.8681,23.7831,23.8289,337200.0
2008-01-07 13:15:00,36.45,36.47,36.43,36.47,300400.0,23.8289,23.8419,23.8158,23.8419,300400.0
2008-01-07 13:20:00,36.47,36.47,36.4,36.4,195500.0,23.8419,23.8419,23.7962,23.7962,195500.0
2008-01-07 13:25:00,36.4,36.41,36.35,36.41,171300.0,23.7962,23.8027,23.7635,23.8027,171300.0
2008-01-07 13:30:00,36.4,36.41,36.31,36.37,150800.0,23.7962,23.8027,23.7373,23.7766,150800.0
2008-01-07 13:35:00,36.37,36.39,36.32,36.36,121200.0,23.7766,23.7896,23.7439,23.77,121200.0
2008-01-07 13:40:00,36.35,36.36,36.25,36.25,227200.0,23.7635,23.77,23.6981,23.6981,227200.0
2008-01-07 13:45:00,36.25,36.31,36.22,36.29,234600.0,23.6981,23.7373,23.6785,23.7243,234600.0
2008-01-07 13:50:00,36.29,36.43,36.29,36.38,209900.0,23.7243,23.8158,23.7243,23.7831,209900.0
2008-01-07 13:55:00,36.38,36.5,36.36,36.47,171600.0,23.7831,23.8616,23.77,23.8419,171600.0
2008-01-07 14:00:00,36.46,36.49,36.36,36.36,207400.0,23.8354,23.855,23.77,23.77,207400.0
2008-01-07 14:05:00,36.36,36.36,36.25,36.28,157700.0,23.77,23.77,23.6981,23.7177,157700.0
2008-01-07 14:10:00,36.28,36.34,36.2,36.22,213000.0,23.7177,23.757,23.6654,23.6785,213000.0
2008-01-07 14:15:00,36.22,36.4,36.22,36.34,98800.0,23.6785,23.7962,23.6785,23.757,98800.0
2008-01-07 14:20:00,36.35,36.4,36.3,36.39,170600.0,23.7635,23.7962,23.7308,23.7896,170600.0
2008-01-07 14:25:00,36.39,36.39,36.3,36.33,131800.0,23.7896,23.7896,23.7308,23.7504,131800.0
2008-01-07 14:30:00,36.33,36.53,36.33,36.5,133200.0,23.7504,23.8812,23.7504,23.8616,133200.0
2008-01-07 14:35:00,36.5,36.56,36.46,36.55,93500.0,23.8616,23.9008,23.8354,23.8942,93500.0
2008-01-07 14:40:00,36.56,36.6,36.46,36.49,171100.0,23.9008,23.9269,23.8354,23.855,171100.0
2008-01-07 14:45:00,36.49,36.52,36.42,36.45,164800.0,23.855,23.8746,23.8093,23.8289,164800.0
2008-01-07 14:50:00,36.46,36.54,36.2,36.25,490300.0,23.8354,23.8877,23.6654,23.6981,490300.0
2008-01-07 14:55:00,36.25,36.39,36.14,36.39,286300.0,23.6981,23.7896,23.6262,23.7896,286300.0
2008-01-07 15:00:00,36.38,36.4,36.25,36.25,314400.0,23.7831,23.7962,23.6981,23.6981,314400.0
2008-01-07 15:05:00,36.25,36.27,36.18,36.21,268800.0,23.6981,23.7112,23.6524,23.672,268800.0
2008-01-07 15:10:00,36.21,36.23,36.11,36.13,185800.0,23.672,23.685,23.6066,23.6197,185800.0
2008-01-07 15:15:00,36.13,36.23,36.12,36.18,219200.0,23.6197,23.685,23.6131,23.6524,219200.0
2008-01-07 15:20:00,36.19,36.25,36.18,36.2,277700.0,23.6589,23.6981,23.6524,23.6654,277700.0
2008-01-07 15:25:00,36.2,36.23,35.96,36.01,731100.0,23.6654,23.685,23.5085,23.5412,731100.0
2008-01-07 15:30:00,36.02,36.14,36.02,36.07,490800.0,23.5478,23.6262,23.5478,23.5804,490800.0
2008-01-07 15:35:00,36.07,36.08,35.8,35.84,554200.0,23.5804,23.587,23.4039,23.4301,554200.0
2008-01-07 15:40:00,35.85,36.01,35.78,36.0,538200.0,23.4366,23.5412,23.3909,23.5347,538200.0
2008-01-07 15:45:00,36.0,36.38,35.98,36.36,565400.0,23.5347,23.7831,23.5216,23.77,565400.0
2008-01-07 15:50:00,36.36,36.6,36.35,36.55,976700.0,23.77,23.9269,23.7635,23.8942,976700.0
2008-01-07 15:55:00,36.55,36.57,36.42,36.45,872100.0,23.8942,23.9073,23.8093,23.8289,872100.0
2008-01-08 09:30:00,36.46,36.5,36.26,36.49,373500.0,23.8354,23.8616,23.7047,23.855,373500.0
2008-01-08 09:35:00,36.48,36.75,36.42,36.59,271900.0,23.8485,24.025,23.8093,23.9204,271900.0
2008-01-08 09:40:00,36.59,36.8,36.57,36.8,395900.0,23.9204,24.0577,23.9073,24.0577,395900.0
2008-01-08 09:45:00,36.79,36.81,36.63,36.67,306300.0,24.0511,24.0642,23.9465,23.9727,306300.0
2008-01-08 09:50:00,36.67,36.72,36.6,36.7,165200.0,23.9727,24.0054,23.9269,23.9923,165200.0
2008-01-08 09:55:00,36.71,36.71,36.58,36.62,217800.0,23.9988,23.9988,23.9139,23.94,217800.0
2008-01-08 10:00:00,36.61,36.74,36.56,36.73,337000.0,23.9335,24.0185,23.9008,24.0119,337000.0
2008-01-08 10:05:00,36.73,36.87,36.72,36.86,231000.0,24.0119,24.1034,24.0054,24.0969,231000.0
2008-01-08 10:10:00,36.86,36.87,36.83,36.85,133500.0,24.0969,24.1034,24.0773,24.0904,133500.0
2008-01-08 10:15:00,36.85,36.89,36.83,36.85,298000.0,24.0904,24.1165,24.0773,24.0904,298000.0
2008-01-08 10:20:00,36.85,36.95,36.85,36.94,293400.0,24.0904,24.1557,24.0904,24.1492,293400.0
2008-01-08 10:25:00,36.95,36.95,36.83,36.83,339500.0,24.1557,24.1557,24.0773,24.0773,339500.0
2008-01-08 10:30:00,36.83,36.84,36.61,36.71,471600.0,24.0773,24.0838,23.9335,23.9988,471600.0
2008-01-08 10:35:00,36.7,36.76,36.65,36.75,137500.0,23.9923,24.0315,23.9596,24.025,137500.0
2008-01-08 10:40:00,36.74,36.79,36.7,36.78,149500.0,24.0185,24.0511,23.9923,24.0446,149500.0
2008-01-08 10:45:00,36.79,36.8,36.66,36.66,210600.0,24.0511,24.0577,23.9662,23.9662,210600.0
2008-01-08 10:50:00,36.66,36.78,36.65,36.78,190600.0,23.9662,24.0446,23.9596,24.0446,190600.0
2008-01-08 10:55:00,36.77,36.82,36.75,36.78,225100.0,24.0381,24.0708,24.025,24.0446,225100.0
2008-01-08 11:00:00,36.79,36.91,36.79,36.91,571500.0,24.0511,24.1296,24.0511,24.1296,571500.0
2008-01-08 11:05:00,36.9,37.03,36.89,37.02,574000.0,24.1231,24.208,24.1165,24.2015,574000.0
2008-01-08 11:10:00,37.02,37.03,36.89,36.91,307800.0,24.2015,24.208,24.1165,24.1296,307800.0
2008-01-08 11:15:00,36.92,36.95,36.86,36.93,235400.0,24.1361,24.1557,24.0969,24.1427,235400.0
2008-01-08 11:20:00,36.93,36.94,36.9,36.9,173800.0,24.1427,24.1492,24.1231,24.1231,173800.0
2008-01-08 11:25:00,36.91,36.95,36.79,36.81,293900.0,24.1296,24.1557,24.0511,24.0642,293900.0
2008-01-08 11:30:00,36.8,36.81,36.61,36.63,199800.0,24.0577,24.0642,23.9335,23.9465,199800.0
2008-01-08 11:35:00,36.63,36.7,36.6,36.7,169100.0,23.9465,23.9923,23.9269,23.9923,169100.0
2008-01-08 11:40:00,36.71,36.84,36.71,36.82,183900.0,23.9988,24.0838,23.9988,24.0708,183900.0
2008-01-08 11:45:00,36.81,36.82,36.75,36.77,345700.0,24.0642,24.0708,24.025,24.0381,345700.0
2008-01-08 11:50:00,36.79,36.94,36.76,36.89,258300.0,24.0511,24.1492,24.0315,24.1165,258300.0
2008-01-08 11:55:00,36.89,36.92,36.87,36.89,143800.0,24.1165,24.1361,24.1034,24.1165,143800.0
2008-01-08 12:00:00,36.9,36.92,36.82,36.86,173400.0,24.1231,24.1361,24.0708,24.0969,173400.0
2008-01-08 12:05:00,36.87,36.93,36.82,36.93,117200.0,24.1034,24.1427,24.0708,24.1427,117200.0
2008-01-08 12:10:00,36.93,37.07,36.91,37.07,375300.0,24.1427,24.2342,24.1296,24.2342,375300.0
2008-01-08 12:15:00,37.06,37.16,37.06,37.13,254400.0,24.2277,24.293,24.2277,24.2734,254400.0
2008-01-08 12:20:00,37.12,37.14,37.09,37.1,234200.0,24.2669,24.28,24.2473,24.2538,234200.0
2008-01-08 12:25:00,37.09,37.1,37.07,37.08,115500.0,24.2473,24.2538,24.2342,24.2407,115500.0
2008-01-08 12:30:00,37.08,37.12,37.07,37.08,204500.0,24.2407,24.2669,24.2342,24.2407,204500.0
2008-01-08 12:35:00,37.08,37.12,37.01,37.01,385300.0,24.2407,24.2669,24.195,24.195,385300.0
2008-01-08 12:40:00,37.02,37.03,36.89,36.92,268600.0,24.2015,24.208,24.1165,24.1361,268600.0
2008-01-08 12:45:00,36.92,36.97,36.91,36.96,93400.0,24.1361,24.1688,24.1296,24.1623,93400.0
2008-01-08 12:50:00,36.96,36.97,36.95,36.95,145500.0,24.1623,24.1688,24.1557,24.1557,145500.0
2008-01-08 12:55:00,36.95,36.96,36.89,36.92,293100.0,24.1557,24.1623,24.1165,24.1361,293100.0
2008-01-08 13:00:00,36.93,36.93,36.84,36.84,229700.0,24.1427,24.1427,24.0838,24.0838,229700.0
2008-01-08 13:05:00,36.84,36.97,36.84,36.96,358600.0,24.0838,24.1688,24.0838,24.1623,358600.0
2008-01-08 13:10:00,36.96,36.96,36.95,36.96,278300.0,24.1623,24.1623,24.1557,24.1623,278300.0
2008-01-08 13:15:00,36.95,36.96,36.95,36.95,170000.0,24.1557,24.1623,24.1557,24.1557,170000.0
2008-01-08 13:20:00,36.95,36.97,36.93,36.96,254000.0,24.1557,24.1688,24.1427,24.1623,254000.0
2008-01-08 13:25:00,36.96,37.02,36.96,37.0,185600.0,24.1623,24.2015,24.1623,24.1884,185600.0
2008-01-08 13:30:00,36.99,37.0,36.91,36.92,172700.0,24.1819,24.1884,24.1296,24.1361,172700.0
2008-01-08 13:35:00,36.91,36.94,36.84,36.88,115100.0,24.1296,24.1492,24.0838,24.11,115100.0
2008-01-08 13:40:00,36.88,36.9,36.84,36.9,102900.0,24.11,24.1231,24.0838,24.1231,102900.0
2008-01-08 13:45:00,36.91,36.93,36.86,36.88,140300.0,24.1296,24.1427,24.0969,24.11,140300.0
2008-01-08 13:50:00,36.9,36.95,36.89,36.94,109300.0,24.1231,24.1557,24.1165,24.1492,109300.0
2008-01-08 13:55:00,36.94,36.96,36.9,36.95,242400.0,24.1492,24.1623,24.1231,24.1557,242400.0
2008-01-08 14:00:00,36.95,36.96,36.93,36.96,156200.0,24.1557,24.1623,24.1427,24.1623,156200.0
2008-01-08 14:05:00,36.96,36.97,36.95,36.97,198000.0,24.1623,24.1688,24.1557,24.1688,198000.0
2008-01-08 14:10:00,36.97,37.15,36.97,37.1,378600.0,24.1688,24.2865,24.1688,24.2538,378600.0
2008-01-08 14:15:00,37.11,37.22,37.09,37.22,396900.0,24.2603,24.3323,24.2473,24.3323,396900.0
2008-01-08 14:20:00,37.22,37.35,37.21,37.35,376300.0,24.3323,24.4172,24.3257,24.4172,376300.0
2008-01-08 14:25:00,37.35,37.45,37.35,37.45,721400.0,24.4172,24.4826,24.4172,24.4826,721400.0
2008-01-08 14:30:00,37.44,37.45,37.36,37.37,349800.0,24.4761,24.4826,24.4238,24.4303,349800.0
2008-01-08 14:35:00,37.37,37.38,37.28,37.28,448200.0,24.4303,24.4368,24.3715,24.3715,448200.0
2008-01-08 14:40:00,37.28,37.28,37.19,37.2,305200.0,24.3715,24.3715,24.3126,24.3192,305200.0
2008-01-08 14:45:00,37.19,37.19,37.04,37.09,331700.0,24.3126,24.3126,24.2146,24.2473,331700.0
2008-01-08 14:50:00,37.08,37.09,36.94,36.94,274800.0,24.2407,24.2473,24.1492,24.1492,274800.0
2008-01-08 14:55:00,36.94,36.97,36.73,36.74,330200.0,24.1492,24.1688,24.0119,24.0185,330200.0
2008-01-08 15:00:00,36.73,36.76,36.67,36.7,498200.0,24.0119,24.0315,23.9727,23.9923,498200.0
2008-01-08 15:05:00,36.7,36.74,36.57,36.58,557300.0,23.9923,24.0185,23.9073,23.9139,557300.0
2008-01-08 15:10:00,36.58,36.59,36.44,36.5,393600.0,23.9139,23.9204,23.8223,23.8616,393600.0
2008-01-08 15:15:00,36.5,36.56,36.42,36.43,400500.0,23.8616,23.9008,23.8093,23.8158,400500.0
2008-01-08 15:20:00,36.43,36.43,36.27,36.27,589700.0,23.8158,23.8158,23.7112,23.7112,589700.0
2008-01-08 15:25:00,36.27,36.29,36.2,36.22,612800.0,23.7112,23.7243,23.6654,23.6785,612800.0
2008-01-08 15:30:00,36.23,36.62,36.22,36.61,508000.0,23.685,23.94,23.6785,23.9335,508000.0
2008-01-08 15:35:00,36.61,36.62,36.46,36.49,518100.0,23.9335,23.94,23.8354,23.855,518100.0
2008-01-08 15:40:00,36.48,36.55,36.31,36.35,457900.0,23.8485,23.8942,23.7373,23.7635,457900.0
2008-01-08 15:45:00,36.35,36.9,36.24,36.24,731000.0,23.7635,24.1231,23.6916,23.6916,731000.0
2008-01-08 15:50:00,36.24,36.27,36.08,36.11,797600.0,23.6916,23.7112,23.587,23.6066,797600.0
2008-01-08 15:55:00,36.11,36.12,35.97,35.97,905400.0,23.6066,23.6131,23.5151,23.5151,905400.0
2008-01-09 09:30:00,36.29,36.42,36.0,36.41,351200.0,23.7243,23.8093,23.5347,23.8027,351200.0
2008-01-09 09:35:00,36.41,36.55,36.3,36.53,652100.0,23.8027,23.8942,23.7308,23.8812,652100.0
2008-01-09 09:40:00,36.54,37.22,36.5,37.0,586400.0,23.8877,24.3323,23.8616,24.1884,586400.0
2008-01-09 09:45:00,37.0,37.12,36.94,37.07,429800.0,24.1884,24.2669,24.1492,24.2342,429800.0
2008-01-09 09:50:00,37.07,37.16,37.02,37.13,848600.0,24.2342,24.293,24.2015,24.2734,848600.0
2008-01-09 09:55:00,37.13,37.19,37.08,37.16,637100.0,24.2734,24.3126,24.2407,24.293,637100.0
2008-01-09 10:00:00,37.15,37.87,37.15,37.74,1023800.0,24.2865,24.7572,24.2865,24.6722,1023800.0
2008-01-09 10:05:00,37.73,37.75,37.47,37.62,700700.0,24.6657,24.6787,24.4957,24.5937,700700.0
2008-01-09 10:10:00,37.62,37.67,37.47,37.66,420500.0,24.5937,24.6264,24.4957,24.6199,420500.0
2008-01-09 10:15:00,37.66,37.67,37.44,37.44,338800.0,24.6199,24.6264,24.4761,24.4761,338800.0
2008-01-09 10:20:00,37.44,37.45,37.07,37.08,335800.0,24.4761,24.4826,24.2342,24.2407,335800.0
2008-01-09 10:25:00,37.08,37.14,36.95,37.1,650900.0,24.2407,24.28,24.1557,24.2538,650900.0
2008-01-09 10:30:00,37.1,37.1,37.0,37.0,250100.0,24.2538,24.2538,24.1884,24.1884,250100.0
2008-01-09 10:35:00,37.01,37.06,36.99,37.02,260500.0,24.195,24.2277,24.1819,24.2015,260500.0
2008-01-09 10:40:00,37.03,37.13,37.0,37.09,206100.0,24.208,24.2734,24.1884,24.2473,206100.0
2008-01-09 10:45:00,37.1,37.29,37.1,37.12,224300.0,24.2538,24.378,24.2538,24.2669,224300.0
2008-01-09 10:50:00,37.12,37.21,37.03,37.12,295800.0,24.2669,24.3257,24.208,24.2669,295800.0
2008-01-09 10:55:00,37.14,37.17,37.03,37.15,189000.0,24.28,24.2996,24.208,24.2865,189000.0
2008-01-09 11:00:00,37.15,37.25,37.1,37.1,111700.0,24.2865,24.3519,24.2538,24.2538,111700.0
2008-01-09 11:05:00,37.1,37.13,37.04,37.05,93400.0,24.2538,24.2734,24.2146,24.2211,93400.0
2008-01-09 11:10:00,37.05,37.18,37.05,37.17,124000.0,24.2211,24.3061,24.2211,24.2996,124000.0
2008-01-09 11:15:00,37.16,37.16,37.04,37.08,95800.0,24.293,24.293,24.2146,24.2407,95800.0
2008-01-09 11:20:00,37.06,37.14,37.03,37.06,146800.0,24.2277,24.28,24.208,24.2277,146800.0
2008-01-09 11:25:00,37.07,37.1,36.99,37.01,160300.0,24.2342,24.2538,24.1819,24.195,160300.0
2008-01-09 11:30:00,37.01,37.01,36.89,36.9,321400.0,24.195,24.195,24.1165,24.1231,321400.0
2008-01-09 11:35:00,36.9,36.95,36.83,36.92,189200.0,24.1231,24.1557,24.0773,24.1361,189200.0
2008-01-09 11:40:00,36.92,37.02,36.9,37.01,127500.0,24.1361,24.2015,24.1231,24.195,127500.0
2008-01-09 11:45:00,37.02,37.1,36.99,37.02,287800.0,24.2015,24.2538,24.1819,24.2015,287800.0
2008-01-09 11:50:00,37.02,37.04,36.97,37.0,437600.0,24.2015,24.2146,24.1688,24.1884,437600.0
2008-01-09 11:55:00,37.0,37.2,36.98,37.2,365300.0,24.1884,24.3192,24.1754,24.3192,365300.0
2008-01-09 12:00:00,37.2,37.28,37.14,37.25,255300.0,24.3192,24.3715,24.28,24.3519,255300.0
2008-01-09 12:05:00,37.24,37.32,37.19,37.31,261700.0,24.3453,24.3976,24.3126,24.3911,261700.0
2008-01-09 12:10:00,37.3,37.31,37.19,37.19,223400.0,24.3846,24.3911,24.3126,24.3126,223400.0
2008-01-09 12:15:00,37.19,37.25,37.18,37.21,149000.0,24.3126,24.3519,24.3061,24.3257,149000.0
2008-01-09 12:20:00,37.21,37.21,37.09,37.19,233700.0,24.3257,24.3257,24.2473,24.3126,233700.0
2008-01-09 12:25:00,37.19,37.26,37.15,37.26,147800.0,24.3126,24.3584,24.2865,24.3584,147800.0
2008-01-09 12:30:00,37.26,37.4,37.25,37.38,217200.0,24.3584,24.4499,24.3519,24.4368,217200.0
2008-01-09 12:35:00,37.37,37.38,37.3,37.32,277200.0,24.4303,24.4368,24.3846,24.3976,277200.0
2008-01-09 12:40:00,37.32,37.34,37.23,37.25,163200.0,24.3976,24.4107,24.3388,24.3519,163200.0
2008-01-09 12:45:00,37.25,37.29,37.23,37.29,99800.0,24.3519,24.378,24.3388,24.378,99800.0
2008-01-09 12:50:00,37.29,37.35,37.28,37.35,139300.0,24.378,24.4172,24.3715,24.4172,139300.0
2008-01-09 12:55:00,37.35,37.37,37.3,37.37,185100.0,24.4172,24.4303,24.3846,24.4303,185100.0
2008-01-09 13:00:00,37.37,37.54,37.32,37.49,321300.0,24.4303,24.5414,24.3976,24.5088,321300.0
2008-01-09 13:05:00,37.49,37.49,37.34,37.36,191700.0,24.5088,24.5088,24.4107,24.4238,191700.0
2008-01-09 13:10:00,37.35,37.46,37.34,37.37,201500.0,24.4172,24.4891,24.4107,24.4303,201500.0
2008-01-09 13:15:00,37.37,37.38,37.24,37.24,197100.0,24.4303,24.4368,24.3453,24.3453,197100.0
2008-01-09 13:20:00,37.23,37.25,37.19,37.21,220300.0,24.3388,24.3519,24.3126,24.3257,220300.0
2008-01-09 13:25:00,37.2,37.23,37.13,37.13,170300.0,24.3192,24.3388,24.2734,24.2734,170300.0
2008-01-09 13:30:00,37.13,37.18,37.03,37.09,282200.0,24.2734,24.3061,24.208,24.2473,282200.0
2008-01-09 13:35:00,37.1,37.2,37.04,37.2,203200.0,24.2538,24.3192,24.2146,24.3192,203200.0
2008-01-09 13:40:00,37.2,37.22,37.12,37.19,203000.0,24.3192,24.3323,24.2669,24.3126,203000.0
2008-01-09 13:45:00,37.19,37.2,37.17,37.17,142400.0,24.3126,24.3192,24.2996,24.2996,142400.0
2008-01-09 13:50:00,37.17,37.17,37.04,37.08,310200.0,24.2996,24.2996,24.2146,24.2407,310200.0
2008-01-09 13:55:00,37.07,37.15,37.06,37.13,190200.0,24.2342,24.2865,24.2277,24.2734,190200.0
2008-01-09 14:00:00,37.13,37.14,37.05,37.12,178500.0,24.2734,24.28,24.2211,24.2669,178500.0
2008-01-09 14:05:00,37.11,37.13,37.03,37.04,295200.0,24.2603,24.2734,24.208,24.2146,295200.0
2008-01-09 14:10:00,37.04,37.14,37.03,37.04,266600.0,24.2146,24.28,24.208,24.2146,266600.0
2008-01-09 14:15:00,37.04,37.04,36.92,36.94,295300.0,24.2146,24.2146,24.1361,24.1492,295300.0
2008-01-09 14:20:00,36.94,37.03,36.93,37.03,281200.0,24.1492,24.208,24.1427,24.208,281200.0
2008-01-09 14:25:00,37.03,37.17,36.99,37.16,211900.0,24.208,24.2996,24.1819,24.293,211900.0
2008-01-09 14:30:00,37.16,37.4,37.15,37.33,425300.0,24.293,24.4499,24.2865,24.4042,425300.0
2008-01-09 14:35:00,37.33,37.5,37.32,37.49,439900.0,24.4042,24.5153,24.3976,24.5088,439900.0
2008-01-09 14:40:00,37.49,37.5,37.31,37.31,351200.0,24.5088,24.5153,24.3911,24.3911,351200.0
2008-01-09 14:45:00,37.32,37.59,37.3,37.56,357000.0,24.3976,24.5741,24.3846,24.5545,357000.0
2008-01-09 14:50:00,37.55,37.65,37.53,37.53,384800.0,24.548,24.6134,24.5349,24.5349,384800.0
2008-01-09 14:55:00,37.53,37.74,37.5,37.69,446100.0,24.5349,24.6722,24.5153,24.6395,446100.0
2008-01-09 15:00:00,37.69,37.73,37.65,37.7,450500.0,24.6395,24.6657,24.6134,24.646,450500.0
2008-01-09 15:05:00,37.7,37.75,37.66,37.72,692400.0,24.646,24.6787,24.6199,24.6591,692400.0
2008-01-09 15:10:00,37.73,37.73,37.51,37.6,363600.0,24.6657,24.6657,24.5218,24.5807,363600.0
2008-01-09 15:15:00,37.6,37.76,37.59,37.76,361400.0,24.5807,24.6853,24.5741,24.6853,361400.0
2008-01-09 15:20:00,37.76,37.76,37.61,37.65,440800.0,24.6853,24.6853,24.5872,24.6134,440800.0
2008-01-09 15:25:00,37.64,37.69,37.5,37.55,272600.0,24.6068,24.6395,24.5153,24.548,272600.0
2008-01-09 15:30:00,37.56,37.66,37.49,37.64,362900.0,24.5545,24.6199,24.5088,24.6068,362900.0
2008-01-09 15:35:00,37.65,37.73,37.51,37.71,672000.0,24.6134,24.6657,24.5218,24.6526,672000.0
2008-01-09 15:40:00,37.7,37.79,37.61,37.67,464600.0,24.646,24.7049,24.5872,24.6264,464600.0
2008-01-09 15:45:00,37.67,37.71,37.57,37.58,621500.0,24.6264,24.6526,24.5611,24.5676,621500.0
2008-01-09 15:50:00,37.58,37.73,37.58,37.68,647600.0,24.5676,24.6657,24.5676,24.633,647600.0
2008-01-09 15:55:00,37.68,37.79,37.68,37.78,526600.0,24.633,24.7049,24.633,24.6983,526600.0
2008-01-10 09:30:00,37.53,37.67,37.0,37.22,401900.0,24.5349,24.6264,24.1884,24.3323,401900.0
2008-01-10 09:35:00,37.2,37.41,37.19,37.25,258500.0,24.3192,24.4565,24.3126,24.3519,258500.0
2008-01-10 09:40:00,37.23,37.31,37.22,37.25,180800.0,24.3388,24.3911,24.3323,24.3519,180800.0
2008-01-10 09:45:00,37.26,37.49,37.22,37.4,293000.0,24.3584,24.5088,24.3323,24.4499,293000.0
2008-01-10 09:50:00,37.4,37.43,37.23,37.23,248500.0,24.4499,24.4695,24.3388,24.3388,248500.0
2008-01-10 09:55:00,37.23,37.24,37.08,37.1,283000.0,24.3388,24.3453,24.2407,24.2538,283000.0
2008-01-10 10:00:00,37.1,37.26,37.1,37.24,186500.0,24.2538,24.3584,24.2538,24.3453,186500.0
2008-01-10 10:05:00,37.24,37.43,37.2,37.4,426500.0,24.3453,24.4695,24.3192,24.4499,426500.0
2008-01-10 10:10:00,37.42,37.54,37.33,37.46,279700.0,24.463,24.5414,24.4042,24.4891,279700.0
2008-01-10 10:15:00,37.46,37.65,37.41,37.54,219200.0,24.4891,24.6134,24.4565,24.5414,219200.0
2008-01-10 10:20:00,37.55,37.61,37.46,37.6,154700.0,24.548,24.5872,24.4891,24.5807,154700.0
2008-01-10 10:25:00,37.6,37.65,37.42,37.46,230600.0,24.5807,24.6134,24.463,24.4891,230600.0
2008-01-10 10:30:00,37.46,37.62,37.43,37.62,138700.0,24.4891,24.5937,24.4695,24.5937,138700.0
2008-01-10 10:35:00,37.61,37.63,37.46,37.51,180300.0,24.5872,24.6003,24.4891,24.5218,180300.0
2008-01-10 10:40:00,37.51,37.67,37.51,37.66,177000.0,24.5218,24.6264,24.5218,24.6199,177000.0
2008-01-10 10:45:00,37.67,37.76,37.63,37.75,435600.0,24.6264,24.6853,24.6003,24.6787,435600.0
2008-01-10 10:50:00,37.75,37.8,37.67,37.75,379200.0,24.6787,24.7114,24.6264,24.6787,379200.0
2008-01-10 10:55:00,37.75,37.8,37.65,37.77,449000.0,24.6787,24.7114,24.6134,24.6918,449000.0
2008-01-10 11:00:00,37.76,37.87,37.7,37.85,558500.0,24.6853,24.7572,24.646,24.7441,558500.0
2008-01-10 11:05:00,37.85,38.01,37.85,38.0,341400.0,24.7441,24.8487,24.7441,24.8422,341400.0
2008-01-10 11:10:00,38.0,38.13,37.94,38.12,540300.0,24.8422,24.9272,24.8029,24.9206,540300.0
2008-01-10 11:15:00,38.12,38.14,37.99,37.99,498500.0,24.9206,24.9337,24.8356,24.8356,498500.0
2008-01-10 11:20:00,38.0,38.0,37.84,37.88,193500.0,24.8422,24.8422,24.7376,24.7637,193500.0
2008-01-10 11:25:00,37.91,37.92,37.85,37.86,106300.0,24.7833,24.7899,24.7441,24.7506,106300.0
2008-01-10 11:30:00,37.86,37.89,37.8,37.85,135600.0,24.7506,24.7703,24.7114,24.7441,135600.0
2008-01-10 11:35:00,37.85,37.86,37.72,37.72,98900.0,24.7441,24.7506,24.6591,24.6591,98900.0
2008-01-10 11:40:00,37.72,37.73,37.68,37.69,104400.0,24.6591,24.6657,24.633,24.6395,104400.0
2008-01-10 11:45:00,37.68,37.75,37.67,37.75,120900.0,24.633,24.6787,24.6264,24.6787,120900.0
2008-01-10 11:50:00,37.74,37.83,37.73,37.81,134600.0,24.6722,24.731,24.6657,24.718,134600.0
2008-01-10 11:55:00,37.81,37.95,37.81,37.95,277500.0,24.718,24.8095,24.718,24.8095,277500.0
2008-01-10 12:00:00,37.95,38.0,37.95,37.98,315300.0,24.8095,24.8422,24.8095,24.8291,315300.0
2008-01-10 12:05:00,37.98,38.01,37.94,38.01,183100.0,24.8291,24.8487,24.8029,24.8487,183100.0
2008-01-10 12:10:00,38.01,38.14,37.95,38.11,213400.0,24.8487,24.9337,24.8095,24.9141,213400.0
2008-01-10 12:15:00,38.11,38.72,38.1,38.54,865200.0,24.9141,25.3129,24.9075,25.1952,865200.0
2008-01-10 12:20:00,38.55,38.79,38.49,38.54,712000.0,25.2017,25.3586,25.1625,25.1952,712000.0
2008-01-10 12:25:00,38.53,38.57,38.21,38.22,511200.0,25.1887,25.2148,24.9795,24.986,511200.0
2008-01-10 12:30:00,38.22,38.28,38.04,38.07,412800.0,24.986,25.0252,24.8683,24.8879,412800.0
2008-01-10 12:35:00,38.07,38.19,37.94,37.98,287900.0,24.8879,24.9664,24.8029,24.8291,287900.0
2008-01-10 12:40:00,37.98,38.1,37.95,37.98,261900.0,24.8291,24.9075,24.8095,24.8291,261900.0
2008-01-10 12:45:00,37.97,37.99,37.88,37.95,132600.0,24.8226,24.8356,24.7637,24.8095,132600.0
2008-01-10 12:50:00,37.94,38.13,37.93,38.05,207200.0,24.8029,24.9272,24.7964,24.8749,207200.0
2008-01-10 12:55:00,38.05,38.21,38.03,38.08,211100.0,24.8749,24.9795,24.8618,24.8945,211100.0
2008-01-10 13:00:00,38.08,38.13,38.0,38.04,128800.0,24.8945,24.9272,24.8422,24.8683,128800.0
2008-01-10 13:05:00,38.03,38.07,37.9,38.05,253800.0,24.8618,24.8879,24.7768,24.8749,253800.0
2008-01-10 13:10:00,38.05,38.09,37.98,38.04,262100.0,24.8749,24.901,24.8291,24.8683,262100.0
2008-01-10 13:15:00,38.05,38.12,37.93,38.06,172800.0,24.8749,24.9206,24.7964,24.8814,172800.0
2008-01-10 13:20:00,38.06,38.09,37.93,37.99,164200.0,24.8814,24.901,24.7964,24.8356,164200.0
2008-01-10 13:25:00,37.97,38.02,37.9,37.9,106000.0,24.8226,24.8552,24.7768,24.7768,106000.0
2008-01-10 13:30:00,37.91,37.95,37.81,37.89,219500.0,24.7833,24.8095,24.718,24.7703,219500.0
2008-01-10 13:35:00,37.89,37.89,37.62,37.76,267200.0,24.7703,24.7703,24.5937,24.6853,267200.0
2008-01-10 13:40:00,37.75,37.85,37.69,37.83,128800.0,24.6787,24.7441,24.6395,24.731,128800.0
2008-01-10 13:45:00,37.82,37.88,37.73,37.78,122300.0,24.7245,24.7637,24.6657,24.6983,122300.0
2008-01-10 13:50:00,37.78,37.8,37.56,37.58,280400.0,24.6983,24.7114,24.5545,24.5676,280400.0
2008-01-10 13:55:00,37.58,37.86,37.58,37.85,158600.0,24.5676,24.7506,24.5676,24.7441,158600.0
2008-01-10 14:00:00,37.85,37.94,37.75,37.78,173100.0,24.7441,24.8029,24.6787,24.6983,173100.0
2008-01-10 14:05:00,37.79,37.84,37.68,37.8,113000.0,24.7049,24.7376,24.633,24.7114,113000.0
2008-01-10 14:10:00,37.81,37.9,37.73,37.78,94200.0,24.718,24.7768,24.6657,24.6983,94200.0
2008-01-10 14:15:00,37.77,38.01,37.67,37.96,287600.0,24.6918,24.8487,24.6264,24.816,287600.0
2008-01-10 14:20:00,37.96,38.06,37.86,37.95,233800.0,24.816,24.8814,24.7506,24.8095,233800.0
2008-01-10 14:25:00,37.95,37.98,37.8,37.86,140100.0,24.8095,24.8291,24.7114,24.7506,140100.0
2008-01-10 14:30:00,37.87,38.04,37.86,37.95,132500.0,24.7572,24.8683,24.7506,24.8095,132500.0
2008-01-10 14:35:00,37.96,38.18,37.95,38.1,216800.0,24.816,24.9598,24.8095,24.9075,216800.0
2008-01-10 14:40:00,38.11,38.14,38.0,38.02,169700.0,24.9141,24.9337,24.8422,24.8552,169700.0
2008-01-10 14:45:00,38.02,38.06,37.99,38.01,171400.0,24.8552,24.8814,24.8356,24.8487,171400.0
2008-01-10 14:50:00,38.02,38.11,37.99,38.09,134400.0,24.8552,24.9141,24.8356,24.901,134400.0
2008-01-10 14:55:00,38.08,38.13,38.05,38.05,181800.0,24.8945,24.9272,24.8749,24.8749,181800.0
2008-01-10 15:00:00,38.07,38.1,38.01,38.03,101300.0,24.8879,24.9075,24.8487,24.8618,101300.0
2008-01-10 15:05:00,38.04,38.4,38.04,38.4,276800.0,24.8683,25.1037,24.8683,25.1037,276800.0
2008-01-10 15:10:00,38.4,38.41,38.27,38.28,147500.0,25.1037,25.1102,25.0187,25.0252,147500.0
2008-01-10 15:15:00,38.28,38.29,38.14,38.16,230400.0,25.0252,25.0318,24.9337,24.9468,230400.0
2008-01-10 15:20:00,38.16,38.18,38.05,38.09,222300.0,24.9468,24.9598,24.8749,24.901,222300.0
2008-01-10 15:25:00,38.08,38.17,38.07,38.15,168700.0,24.8945,24.9533,24.8879,24.9402,168700.0
2008-01-10 15:30:00,38.15,38.28,38.14,38.25,303600.0,24.9402,25.0252,24.9337,25.0056,303600.0
2008-01-10 15:35:00,38.24,38.24,38.12,38.15,683500.0,24.9991,24.9991,24.9206,24.9402,683500.0
2008-01-10 15:40:00,38.14,38.19,38.07,38.07,264300.0,24.9337,24.9664,24.8879,24.8879,264300.0
2008-01-10 15:45:00,38.08,38.09,37.98,37.99,473400.0,24.8945,24.901,24.8291,24.8356,473400.0
2008-01-10 15:50:00,37.99,38.05,37.94,37.98,508400.0,24.8356,24.8749,24.8029,24.8291,508400.0
2008-01-10 15:55:00,37.97,38.04,37.89,37.99,662300.0,24.8226,24.8683,24.7703,24.8356,662300.0
2008-01-11 09:30:00,37.82,37.91,37.63,37.85,538800.0,24.7245,24.7833,24.6003,24.7441,538800.0
2008-01-11 09:35:00,37.85,37.88,37.6,37.73,897900.0,24.7441,24.7637,24.5807,24.6657,897900.0
2008-01-11 09:40:00,37.73,37.83,37.65,37.8,304500.0,24.6657,24.731,24.6134,24.7114,304500.0
2008-01-11 09:45:00,37.81,37.92,37.75,37.89,465300.0,24.718,24.7899,24.6787,24.7703,465300.0
2008-01-11 09:50:00,37.89,37.92,37.86,37.88,355200.0,24.7703,24.7899,24.7506,24.7637,355200.0
2008-01-11 09:55:00,37.88,37.96,37.85,37.92,266200.0,24.7637,24.816,24.7441,24.7899,266200.0
2008-01-11 10:00:00,37.89,37.89,37.77,37.8,1242500.0,24.7703,24.7703,24.6918,24.7114,1242500.0
2008-01-11 10:05:00,37.81,37.81,37.66,37.66,247400.0,24.718,24.718,24.6199,24.6199,247400.0
2008-01-11 10:10:00,37.67,37.76,37.65,37.73,288600.0,24.6264,24.6853,24.6134,24.6657,288600.0
2008-01-11 10:15:00,37.73,37.76,37.64,37.64,175900.0,24.6657,24.6853,24.6068,24.6068,175900.0
2008-01-11 10:20:00,37.64,37.69,37.53,37.67,250600.0,24.6068,24.6395,24.5349,24.6264,250600.0
2008-01-11 10:25:00,37.66,37.72,37.58,37.61,156900.0,24.6199,24.6591,24.5676,24.5872,156900.0
2008-01-11 10:30:00,37.61,37.61,37.48,37.5,303600.0,24.5872,24.5872,24.5022,24.5153,303600.0
2008-01-11 10:35:00,37.5,37.5,37.33,37.39,486300.0,24.5153,24.5153,24.4042,24.4434,486300.0
2008-01-11 10:40:00,37.39,37.64,37.39,37.64,299300.0,24.4434,24.6068,24.4434,24.6068,299300.0
2008-01-11 10:45:00,37.65,37.78,37.64,37.74,238600.0,24.6134,24.6983,24.6068,24.6722,238600.0
2008-01-11 10:50:00,37.74,37.82,37.73,37.81,269200.0,24.6722,24.7245,24.6657,24.718,269200.0
2008-01-11 10:55:00,37.81,37.92,37.79,37.81,782900.0,24.718,24.7899,24.7049,24.718,782900.0
2008-01-11 11:00:00,37.81,37.95,37.81,37.95,415400.0,24.718,24.8095,24.718,24.8095,415400.0
2008-01-11 11:05:00,37.94,37.95,37.9,37.93,315700.0,24.8029,24.8095,24.7768,24.7964,315700.0
2008-01-11 11:10:00,37.92,37.98,37.92,37.95,205900.0,24.7899,24.8291,24.7899,24.8095,205900.0
2008-01-11 11:15:00,37.95,38.11,37.95,38.07,314200.0,24.8095,24.9141,24.8095,24.8879,314200.0
2008-01-11 11:20:00,38.07,38.11,38.01,38.02,201700.0,24.8879,24.9141,24.8487,24.8552,201700.0
2008-01-11 11:25:00,38.01,38.21,37.99,38.21,269300.0,24.8487,24.9795,24.8356,24.9795,269300.0
2008-01-11 11:30:00,38.2,38.51,38.2,38.46,479600.0,24.9729,25.1756,24.9729,25.1429,479600.0
2008-01-11 11:35:00,38.46,38.55,38.44,38.49,421400.0,25.1429,25.2017,25.1298,25.1625,421400.0
2008-01-11 11:40:00,38.49,38.63,38.48,38.53,474500.0,25.1625,25.254,25.156,25.1887,474500.0
2008-01-11 11:45:00,38.53,38.65,38.49,38.53,358400.0,25.1887,25.2671,25.1625,25.1887,358400.0
2008-01-11 11:50:00,38.53,38.57,38.47,38.48,362500.0,25.1887,25.2148,25.1494,25.156,362500.0
2008-01-11 11:55:00,38.48,38.55,38.48,38.54,322100.0,25.156,25.2017,25.156,25.1952,322100.0
2008-01-11 12:00:00,38.53,38.54,38.48,38.51,271800.0,25.1887,25.1952,25.156,25.1756,271800.0
2008-01-11 12:05:00,38.51,38.82,38.5,38.74,654700.0,25.1756,25.3782,25.169,25.3259,654700.0
2008-01-11 12:10:00,38.74,38.87,38.72,38.81,363500.0,25.3259,25.4109,25.3129,25.3717,363500.0
2008-01-11 12:15:00,38.81,38.93,38.55,38.56,271800.0,25.3717,25.4501,25.2017,25.2083,271800.0
2008-01-11 12:20:00,38.55,38.57,38.2,38.22,529100.0,25.2017,25.2148,24.9729,24.986,529100.0
2008-01-11 12:25:00,38.22,38.37,38.19,38.35,200100.0,24.986,25.0841,24.9664,25.071,200100.0
2008-01-11 12:30:00,38.34,38.37,38.28,38.29,220200.0,25.0644,25.0841,25.0252,25.0318,220200.0
2008-01-11 12:35:00,38.29,38.33,38.28,38.28,113200.0,25.0318,25.0579,25.0252,25.0252,113200.0
2008-01-11 12:40:00,38.28,38.48,38.28,38.47,241400.0,25.0252,25.156,25.0252,25.1494,241400.0
2008-01-11 12:45:00,38.46,38.57,38.44,38.52,255000.0,25.1429,25.2148,25.1298,25.1821,255000.0
2008-01-11 12:50:00,38.52,38.53,38.48,38.5,181700.0,25.1821,25.1887,25.156,25.169,181700.0
2008-01-11 12:55:00,38.49,38.51,38.46,38.5,289800.0,25.1625,25.1756,25.1429,25.169,289800.0
2008-01-11 13:00:00,38.5,38.52,38.42,38.47,305300.0,25.169,25.1821,25.1167,25.1494,305300.0
2008-01-11 13:05:00,38.47,38.47,38.34,38.41,200500.0,25.1494,25.1494,25.0644,25.1102,200500.0
2008-01-11 13:10:00,38.41,38.47,38.33,38.45,333400.0,25.1102,25.1494,25.0579,25.1364,333400.0
2008-01-11 13:15:00,38.46,38.5,38.42,38.5,626800.0,25.1429,25.169,25.1167,25.169,626800.0
2008-01-11 13:20:00,38.5,38.54,38.4,38.53,474100.0,25.169,25.1952,25.1037,25.1887,474100.0
2008-01-11 13:25:00,38.53,38.89,38.53,38.85,621900.0,25.1887,25.424,25.1887,25.3978,621900.0
2008-01-11 13:30:00,38.85,38.86,38.79,38.8,314900.0,25.3978,25.4044,25.3586,25.3652,314900.0
2008-01-11 13:35:00,38.79,38.83,38.73,38.74,325300.0,25.3586,25.3848,25.3194,25.3259,325300.0
2008-01-11 13:40:00,38.75,38.75,38.64,38.71,208300.0,25.3325,25.3325,25.2606,25.3063,208300.0
2008-01-11 13:45:00,38.72,38.72,38.51,38.53,216200.0,25.3129,25.3129,25.1756,25.1887,216200.0
2008-01-11 13:50:00,38.53,38.66,38.52,38.66,282800.0,25.1887,25.2736,25.1821,25.2736,282800.0
2008-01-11 13:55:00,38.65,38.71,38.59,38.63,355100.0,25.2671,25.3063,25.2279,25.254,355100.0
2008-01-11 14:00:00,38.63,38.72,38.62,38.67,249100.0,25.254,25.3129,25.2475,25.2802,249100.0
2008-01-11 14:05:00,38.67,38.73,38.67,38.72,241700.0,25.2802,25.3194,25.2802,25.3129,241700.0
2008-01-11 14:10:00,38.72,38.78,38.71,38.77,191600.0,25.3129,25.3521,25.3063,25.3456,191600.0
2008-01-11 14:15:00,38.78,38.87,38.77,38.86,340100.0,25.3521,25.4109,25.3456,25.4044,340100.0
2008-01-11 14:20:00,38.86,38.87,38.86,38.86,119500.0,25.4044,25.4109,25.4044,25.4044,119500.0
2008-01-11 14:25:00,38.86,38.88,38.86,38.86,270400.0,25.4044,25.4175,25.4044,25.4044,270400.0
2008-01-11 14:30:00,38.86,38.86,38.7,38.73,588500.0,25.4044,25.4044,25.2998,25.3194,588500.0
2008-01-11 14:35:00,38.72,38.81,38.7,38.79,139800.0,25.3129,25.3717,25.2998,25.3586,139800.0
2008-01-11 14:40:00,38.78,38.83,38.75,38.82,146300.0,25.3521,25.3848,25.3325,25.3782,146300.0
2008-01-11 14:45:00,38.84,38.89,38.83,38.85,436100.0,25.3913,25.424,25.3848,25.3978,436100.0
2008-01-11 14:50:00,38.86,38.95,38.86,38.95,333600.0,25.4044,25.4632,25.4044,25.4632,333600.0
2008-01-11 14:55:00,38.95,39.07,38.94,39.06,547300.0,25.4632,25.5417,25.4567,25.5351,547300.0
2008-01-11 15:00:00,39.05,39.05,38.68,38.69,524600.0,25.5286,25.5286,25.2867,25.2933,524600.0
2008-01-11 15:05:00,38.69,38.76,38.63,38.65,654300.0,25.2933,25.339,25.254,25.2671,654300.0
2008-01-11 15:10:00,38.65,38.67,38.5,38.54,486900.0,25.2671,25.2802,25.169,25.1952,486900.0
2008-01-11 15:15:00,38.54,38.58,38.46,38.48,302900.0,25.1952,25.2213,25.1429,25.156,302900.0
2008-01-11 15:20:00,38.48,38.61,38.39,38.6,320500.0,25.156,25.241,25.0971,25.2344,320500.0
2008-01-11 15:25:00,38.6,38.74,38.56,38.68,413000.0,25.2344,25.3259,25.2083,25.2867,413000.0
2008-01-11 15:30:00,38.68,38.84,38.6,38.84,593900.0,25.2867,25.3913,25.2344,25.3913,593900.0
2008-01-11 15:35:00,38.84,38.86,38.74,38.83,574300.0,25.3913,25.4044,25.3259,25.3848,574300.0
2008-01-11 15:40:00,38.83,38.83,38.69,38.77,488900.0,25.3848,25.3848,25.2933,25.3456,488900.0
2008-01-11 15:45:00,38.78,38.85,38.75,38.85,403800.0,25.3521,25.3978,25.3325,25.3978,403800.0
2008-01-11 15:50:00,38.85,38.85,38.67,38.77,851300.0,25.3978,25.3978,25.2802,25.3456,851300.0
2008-01-11 15:55:00,38.78,38.78,38.61,38.66,1147200.0,25.3521,25.3521,25.241,25.2736,1147200.0
2008-01-14 09:30:00,39.1,40.26,39.05,40.05,1898100.0,25.5613,26.3196,25.5286,26.1823,1898100.0
2008-01-14 09:35:00,40.05,40.05,39.67,39.8,1537800.0,26.1823,26.1823,25.9339,26.0189,1537800.0
2008-01-14 09:40:00,39.79,39.86,39.6,39.68,617900.0,26.0124,26.0581,25.8882,25.9405,617900.0
2008-01-14 09:45:00,39.68,39.77,39.6,39.6,897300.0,25.9405,25.9993,25.8882,25.8882,897300.0
2008-01-14 09:50:00,39.6,39.72,39.54,39.72,582300.0,25.8882,25.9666,25.8489,25.9666,582300.0
2008-01-14 09:55:00,39.71,39.97,39.68,39.85,590900.0,25.9601,26.13,25.9405,26.0516,590900.0
2008-01-14 10:00:00,39.86,39.94,39.72,39.94,430000.0,26.0581,26.1104,25.9666,26.1104,430000.0
2008-01-14 10:05:00,39.95,40.03,39.86,40.0,532100.0,26.117,26.1693,26.0581,26.1497,532100.0
2008-01-14 10:10:00,40.0,40.22,39.99,40.15,673700.0,26.1497,26.2935,26.1431,26.2477,673700.0
2008-01-14 10:15:00,40.15,40.36,40.14,40.27,511100.0,26.2477,26.385,26.2412,26.3262,511100.0
2008-01-14 10:20:00,40.27,40.35,40.13,40.34,396500.0,26.3262,26.3785,26.2346,26.3719,396500.0
2008-01-14 10:25:00,40.35,40.58,40.34,40.48,864600.0,26.3785,26.5288,26.3719,26.4634,864600.0
2008-01-14 10:30:00,40.48,40.5,40.29,40.3,549100.0,26.4634,26.4765,26.3392,26.3458,549100.0
2008-01-14 10:35:00,40.3,40.3,40.09,40.09,324500.0,26.3458,26.3458,26.2085,26.2085,324500.0
2008-01-14 10:40:00,40.1,40.13,39.91,39.93,352700.0,26.215,26.2346,26.0908,26.1039,352700.0
2008-01-14 10:45:00,39.93,40.12,39.92,40.1,401500.0,26.1039,26.2281,26.0974,26.215,401500.0
2008-01-14 10:50:00,40.1,40.16,39.94,39.95,299800.0,26.215,26.2543,26.1104,26.117,299800.0
2008-01-14 10:55:00,39.96,40.18,39.89,40.17,392600.0,26.1235,26.2673,26.0777,26.2608,392600.0
2008-01-14 11:00:00,40.16,40.28,40.11,40.26,424200.0,26.2543,26.3327,26.2216,26.3196,424200.0
2008-01-14 11:05:00,40.26,40.42,40.26,40.42,378000.0,26.3196,26.4242,26.3196,26.4242,378000.0
2008-01-14 11:10:00,40.42,40.42,40.15,40.16,205800.0,26.4242,26.4242,26.2477,26.2543,205800.0
2008-01-14 11:15:00,40.17,40.22,40.08,40.09,273600.0,26.2608,26.2935,26.202,26.2085,273600.0
2008-01-14 11:20:00,40.09,40.1,39.96,40.05,257400.0,26.2085,26.215,26.1235,26.1823,257400.0
2008-01-14 11:25:00,40.05,40.06,39.95,39.96,123400.0,26.1823,26.1889,26.117,26.1235,123400.0
2008-01-14 11:30:00,39.95,40.02,39.9,40.0,228100.0,26.117,26.1627,26.0843,26.1497,228100.0
2008-01-14 11:35:00,40.0,40.0,39.93,39.95,138600.0,26.1497,26.1497,26.1039,26.117,138600.0
2008-01-14 11:40:00,39.96,39.98,39.9,39.97,92500.0,26.1235,26.1366,26.0843,26.13,92500.0
2008-01-14 11:45:00,39.97,40.13,39.97,40.11,166800.0,26.13,26.2346,26.13,26.2216,166800.0
2008-01-14 11:50:00,40.1,40.1,39.98,40.05,279400.0,26.215,26.215,26.1366,26.1823,279400.0
2008-01-14 11:55:00,40.06,40.15,39.98,40.0,136900.0,26.1889,26.2477,26.1366,26.1497,136900.0
2008-01-14 12:00:00,39.99,40.02,39.97,39.99,287200.0,26.1431,26.1627,26.13,26.1431,287200.0
2008-01-14 12:05:00,39.98,39.98,39.91,39.92,140800.0,26.1366,26.1366,26.0908,26.0974,140800.0
2008-01-14 12:10:00,39.92,40.0,39.79,39.85,441100.0,26.0974,26.1497,26.0124,26.0516,441100.0
2008-01-14 12:15:00,39.85,40.02,39.83,40.0,236800.0,26.0516,26.1627,26.0385,26.1497,236800.0
2008-01-14 12:20:00,40.01,40.03,39.88,39.91,150900.0,26.1562,26.1693,26.0712,26.0908,150900.0
2008-01-14 12:25:00,39.91,39.97,39.89,39.95,159800.0,26.0908,26.13,26.0777,26.117,159800.0
2008-01-14 12:30:00,39.95,39.95,39.86,39.9,144500.0,26.117,26.117,26.0581,26.0843,144500.0
2008-01-14 12:35:00,39.9,39.91,39.85,39.88,127700.0,26.0843,26.0908,26.0516,26.0712,127700.0
2008-01-14 12:40:00,39.88,39.89,39.76,39.78,187400.0,26.0712,26.0777,25.9928,26.0058,187400.0
2008-01-14 12:45:00,39.78,39.87,39.77,39.81,127300.0,26.0058,26.0647,25.9993,26.0254,127300.0
2008-01-14 12:50:00,39.81,39.82,39.75,39.82,118600.0,26.0254,26.032,25.9862,26.032,118600.0
2008-01-14 12:55:00,39.82,39.92,39.8,39.81,245800.0,26.032,26.0974,26.0189,26.0254,245800.0
2008-01-14 13:00:00,39.8,39.87,39.79,39.8,138300.0,26.0189,26.0647,26.0124,26.0189,138300.0
2008-01-14 13:05:00,39.79,39.86,39.75,39.84,288900.0,26.0124,26.0581,25.9862,26.0451,288900.0
2008-01-14 13:10:00,39.83,39.88,39.8,39.83,159100.0,26.0385,26.0712,26.0189,26.0385,159100.0
2008-01-14 13:15:00,39.83,39.91,39.83,39.89,124800.0,26.0385,26.0908,26.0385,26.0777,124800.0
2008-01-14 13:20:00,39.88,39.94,39.86,39.9,192700.0,26.0712,26.1104,26.0581,26.0843,192700.0
2008-01-14 13:25:00,39.9,39.95,39.83,39.83,124700.0,26.0843,26.117,26.0385,26.0385,124700.0
2008-01-14 13:30:00,39.83,39.86,39.81,39.84,81200.0,26.0385,26.0581,26.0254,26.0451,81200.0
2008-01-14 13:35:00,39.84,39.95,39.81,39.89,160900.0,26.0451,26.117,26.0254,26.0777,160900.0
2008-01-14 13:40:00,39.89,39.89,39.81,39.84,261000.0,26.0777,26.0777,26.0254,26.0451,261000.0
2008-01-14 13:45:00,39.83,39.88,39.81,39.86,155000.0,26.0385,26.0712,26.0254,26.0581,155000.0
2008-01-14 13:50:00,39.86,39.96,39.86,39.94,201800.0,26.0581,26.1235,26.0581,26.1104,201800.0
2008-01-14 13:55:00,39.94,40.0,39.92,39.96,109500.0,26.1104,26.1497,26.0974,26.1235,109500.0
2008-01-14 14:00:00,39.96,39.99,39.87,39.91,116500.0,26.1235,26.1431,26.0647,26.0908,116500.0
2008-01-14 14:05:00,39.91,39.96,39.9,39.95,163500.0,26.0908,26.1235,26.0843,26.117,163500.0
2008-01-14 14:10:00,39.95,39.98,39.92,39.95,411000.0,26.117,26.1366,26.0974,26.117,411000.0
2008-01-14 14:15:00,39.95,40.0,39.92,39.92,285300.0,26.117,26.1497,26.0974,26.0974,285300.0
2008-01-14 14:20:00,39.92,39.94,39.9,39.91,193700.0,26.0974,26.1104,26.0843,26.0908,193700.0
2008-01-14 14:25:00,39.9,39.96,39.9,39.95,102300.0,26.0843,26.1235,26.0843,26.117,102300.0
2008-01-14 14:30:00,39.95,40.0,39.87,39.92,245100.0,26.117,26.1497,26.0647,26.0974,245100.0
2008-01-14 14:35:00,39.92,40.0,39.86,39.99,330300.0,26.0974,26.1497,26.0581,26.1431,330300.0
2008-01-14 14:40:00,39.99,40.0,39.95,39.99,237900.0,26.1431,26.1497,26.117,26.1431,237900.0
2008-01-14 14:45:00,39.99,40.05,39.98,40.05,177100.0,26.1431,26.1823,26.1366,26.1823,177100.0
2008-01-14 14:50:00,40.04,40.05,39.93,39.93,295200.0,26.1758,26.1823,26.1039,26.1039,295200.0
2008-01-14 14:55:00,39.93,39.93,39.9,39.92,176600.0,26.1039,26.1039,26.0843,26.0974,176600.0
2008-01-14 15:00:00,39.92,39.99,39.92,39.95,206500.0,26.0974,26.1431,26.0974,26.117,206500.0
2008-01-14 15:05:00,39.95,39.95,39.86,39.86,242900.0,26.117,26.117,26.0581,26.0581,242900.0
2008-01-14 15:10:00,39.86,39.88,39.81,39.82,194000.0,26.0581,26.0712,26.0254,26.032,194000.0
2008-01-14 15:15:00,39.82,39.83,39.78,39.78,224200.0,26.032,26.0385,26.0058,26.0058,224200.0
2008-01-14 15:20:00,39.79,39.79,39.68,39.7,431900.0,26.0124,26.0124,25.9405,25.9535,431900.0
2008-01-14 15:25:00,39.71,39.83,39.7,39.83,242200.0,25.9601,26.0385,25.9535,26.0385,242200.0
2008-01-14 15:30:00,39.83,39.9,39.82,39.88,294500.0,26.0385,26.0843,26.032,26.0712,294500.0
2008-01-14 15:35:00,39.88,39.89,39.88,39.88,144100.0,26.0712,26.0777,26.0712,26.0712,144100.0
2008-01-14 15:40:00,39.88,40.0,39.88,39.99,463900.0,26.0712,26.1497,26.0712,26.1431,463900.0
2008-01-14 15:45:00,39.98,39.99,39.89,39.98,670700.0,26.1366,26.1431,26.0777,26.1366,670700.0
2008-01-14 15:50:00,39.98,40.06,39.9,39.93,629200.0,26.1366,26.1889,26.0843,26.1039,629200.0
2008-01-14 15:55:00,39.94,39.99,39.93,39.99,530600.0,26.1104,26.1431,26.1039,26.1431,530600.0
2008-01-15 09:30:00,39.64,39.91,39.59,39.88,480000.0,25.9143,26.0908,25.8816,26.0712,480000.0
2008-01-15 09:35:00,39.88,40.0,39.82,39.88,304100.0,26.0712,26.1497,26.032,26.0712,304100.0
2008-01-15 09:40:00,39.88,39.88,39.59,39.61,243800.0,26.0712,26.0712,25.8816,25.8947,243800.0
2008-01-15 09:45:00,39.62,39.98,39.58,39.86,423300.0,25.9012,26.1366,25.8751,26.0581,423300.0
2008-01-15 09:50:00,39.85,39.94,39.76,39.76,207600.0,26.0516,26.1104,25.9928,25.9928,207600.0
2008-01-15 09:55:00,39.76,39.83,39.66,39.72,234600.0,25.9928,26.0385,25.9274,25.9666,234600.0
2008-01-15 10:00:00,39.73,39.79,39.33,39.34,621700.0,25.9731,26.0124,25.7116,25.7182,621700.0
2008-01-15 10:05:00,39.34,39.58,39.07,39.52,412500.0,25.7182,25.8751,25.5417,25.8359,412500.0
2008-01-15 10:10:00,39.53,39.59,39.4,39.41,289400.0,25.8424,25.8816,25.7574,25.7639,289400.0
2008-01-15 10:15:00,39.41,39.46,39.25,39.28,418100.0,25.7639,25.7966,25.6593,25.679,418100.0
2008-01-15 10:20:00,39.28,39.35,39.25,39.3,395500.0,25.679,25.7247,25.6593,25.692,395500.0
2008-01-15 10:25:00,39.29,39.3,39.21,39.23,331300.0,25.6855,25.692,25.6332,25.6463,331300.0
2008-01-15 10:30:00,39.23,39.25,39.16,39.23,279200.0,25.6463,25.6593,25.6005,25.6463,279200.0
2008-01-15 10:35:00,39.23,39.25,39.14,39.14,187700.0,25.6463,25.6593,25.5874,25.5874,187700.0
2008-01-15 10:40:00,39.15,39.15,39.0,39.08,570300.0,25.594,25.594,25.4959,25.5482,570300.0
2008-01-15 10:45:00,39.08,39.2,39.04,39.15,458400.0,25.5482,25.6267,25.5221,25.594,458400.0
2008-01-15 10:50:00,39.14,39.18,39.04,39.08,223100.0,25.5874,25.6136,25.5221,25.5482,223100.0
2008-01-15 10:55:00,39.08,39.18,39.07,39.15,200400.0,25.5482,25.6136,25.5417,25.594,200400.0
2008-01-15 11:00:00,39.15,39.28,39.15,39.27,221200.0,25.594,25.679,25.594,25.6724,221200.0
2008-01-15 11:05:00,39.27,39.29,39.17,39.18,137500.0,25.6724,25.6855,25.607,25.6136,137500.0
2008-01-15 11:10:00,39.17,39.39,39.16,39.24,251500.0,25.607,25.7509,25.6005,25.6528,251500.0
2008-01-15 11:15:00,39.25,39.27,39.17,39.2,130000.0,25.6593,25.6724,25.607,25.6267,130000.0
2008-01-15 11:20:00,39.2,39.27,39.19,39.25,155200.0,25.6267,25.6724,25.6201,25.6593,155200.0
2008-01-15 11:25:00,39.25,39.27,39.2,39.21,140900.0,25.6593,25.6724,25.6267,25.6332,140900.0
2008-01-15 11:30:00,39.2,39.23,39.09,39.2,158700.0,25.6267,25.6463,25.5547,25.6267,158700.0
2008-01-15 11:35:00,39.2,39.29,39.16,39.21,139600.0,25.6267,25.6855,25.6005,25.6332,139600.0
2008-01-15 11:40:00,39.22,39.32,39.15,39.3,129200.0,25.6397,25.7051,25.594,25.692,129200.0
2008-01-15 11:45:00,39.31,39.33,39.2,39.24,115900.0,25.6986,25.7116,25.6267,25.6528,115900.0
2008-01-15 11:50:00,39.23,39.31,39.19,39.3,93600.0,25.6463,25.6986,25.6201,25.692,93600.0
2008-01-15 11:55:00,39.3,39.36,39.25,39.35,70600.0,25.692,25.7313,25.6593,25.7247,70600.0
2008-01-15 12:00:00,39.36,39.36,39.29,39.35,79200.0,25.7313,25.7313,25.6855,25.7247,79200.0
2008-01-15 12:05:00,39.35,39.39,39.25,39.34,83400.0,25.7247,25.7509,25.6593,25.7182,83400.0
2008-01-15 12:10:00,39.35,39.4,39.3,39.35,60400.0,25.7247,25.7574,25.692,25.7247,60400.0
2008-01-15 12:15:00,39.36,39.43,39.22,39.27,103900.0,25.7313,25.777,25.6397,25.6724,103900.0
2008-01-15 12:20:00,39.26,39.44,39.24,39.32,144500.0,25.6659,25.7836,25.6528,25.7051,144500.0
2008-01-15 12:25:00,39.32,39.44,39.32,39.4,88700.0,25.7051,25.7836,25.7051,25.7574,88700.0
2008-01-15 12:30:00,39.4,39.41,39.23,39.23,93500.0,25.7574,25.7639,25.6463,25.6463,93500.0
2008-01-15 12:35:00,39.23,39.31,39.16,39.24,134300.0,25.6463,25.6986,25.6005,25.6528,134300.0
2008-01-15 12:40:00,39.23,39.33,39.2,39.22,104900.0,25.6463,25.7116,25.6267,25.6397,104900.0
2008-01-15 12:45:00,39.22,39.45,39.22,39.41,189100.0,25.6397,25.7901,25.6397,25.7639,189100.0
2008-01-15 12:50:00,39.42,39.42,39.34,39.4,225400.0,25.7705,25.7705,25.7182,25.7574,225400.0
2008-01-15 12:55:00,39.41,39.42,39.35,39.42,164700.0,25.7639,25.7705,25.7247,25.7705,164700.0
2008-01-15 13:00:00,39.42,39.42,39.35,39.35,134800.0,25.7705,25.7705,25.7247,25.7247,134800.0
2008-01-15 13:05:00,39.35,39.39,39.34,39.39,94800.0,25.7247,25.7509,25.7182,25.7509,94800.0
2008-01-15 13:10:00,39.4,39.44,39.35,39.39,111400.0,25.7574,25.7836,25.7247,25.7509,111400.0
2008-01-15 13:15:00,39.39,39.41,39.33,39.38,111600.0,25.7509,25.7639,25.7116,25.7443,111600.0
2008-01-15 13:20:00,39.38,39.4,39.36,39.39,98400.0,25.7443,25.7574,25.7313,25.7509,98400.0
2008-01-15 13:25:00,39.39,39.44,39.37,39.39,90000.0,25.7509,25.7836,25.7378,25.7509,90000.0
2008-01-15 13:30:00,39.38,39.44,39.37,39.43,111500.0,25.7443,25.7836,25.7378,25.777,111500.0
2008-01-15 13:35:00,39.43,39.52,39.41,39.47,280500.0,25.777,25.8359,25.7639,25.8032,280500.0
2008-01-15 13:40:00,39.48,39.5,39.45,39.5,85900.0,25.8097,25.8228,25.7901,25.8228,85900.0
2008-01-15 13:45:00,39.49,39.6,39.48,39.58,266800.0,25.8162,25.8882,25.8097,25.8751,266800.0
2008-01-15 13:50:00,39.58,39.58,39.44,39.44,207800.0,25.8751,25.8751,25.7836,25.7836,207800.0
2008-01-15 13:55:00,39.44,39.51,39.37,39.4,184800.0,25.7836,25.8293,25.7378,25.7574,184800.0
2008-01-15 14:00:00,39.4,39.41,39.33,39.35,181800.0,25.7574,25.7639,25.7116,25.7247,181800.0
2008-01-15 14:05:00,39.35,39.42,39.35,39.4,98900.0,25.7247,25.7705,25.7247,25.7574,98900.0
2008-01-15 14:10:00,39.4,39.45,39.37,39.41,124700.0,25.7574,25.7901,25.7378,25.7639,124700.0
2008-01-15 14:15:00,39.41,39.45,39.39,39.43,109500.0,25.7639,25.7901,25.7509,25.777,109500.0
2008-01-15 14:20:00,39.43,39.43,39.35,39.39,142300.0,25.777,25.777,25.7247,25.7509,142300.0
2008-01-15 14:25:00,39.4,39.4,39.33,39.39,138400.0,25.7574,25.7574,25.7116,25.7509,138400.0
2008-01-15 14:30:00,39.38,39.38,39.33,39.33,116100.0,25.7443,25.7443,25.7116,25.7116,116100.0
2008-01-15 14:35:00,39.34,39.37,39.33,39.37,144900.0,25.7182,25.7378,25.7116,25.7378,144900.0
2008-01-15 14:40:00,39.37,39.47,39.36,39.43,196600.0,25.7378,25.8032,25.7313,25.777,196600.0
2008-01-15 14:45:00,39.42,39.44,39.36,39.39,165300.0,25.7705,25.7836,25.7313,25.7509,165300.0
2008-01-15 14:50:00,39.39,39.5,39.39,39.47,190900.0,25.7509,25.8228,25.7509,25.8032,190900.0
2008-01-15 14:55:00,39.47,39.54,39.45,39.47,178700.0,25.8032,25.8489,25.7901,25.8032,178700.0
2008-01-15 15:00:00,39.48,39.48,39.28,39.3,280100.0,25.8097,25.8097,25.679,25.692,280100.0
2008-01-15 15:05:00,39.29,39.4,39.29,39.39,165200.0,25.6855,25.7574,25.6855,25.7509,165200.0
2008-01-15 15:10:00,39.39,39.41,39.35,39.36,224700.0,25.7509,25.7639,25.7247,25.7313,224700.0
2008-01-15 15:15:00,39.35,39.4,39.35,39.37,196100.0,25.7247,25.7574,25.7247,25.7378,196100.0
2008-01-15 15:20:00,39.36,39.48,39.35,39.39,239000.0,25.7313,25.8097,25.7247,25.7509,239000.0
2008-01-15 15:25:00,39.39,39.63,39.39,39.6,285400.0,25.7509,25.9078,25.7509,25.8882,285400.0
2008-01-15 15:30:00,39.59,39.64,39.52,39.64,316400.0,25.8816,25.9143,25.8359,25.9143,316400.0
2008-01-15 15:35:00,39.62,39.8,39.62,39.76,500700.0,25.9012,26.0189,25.9012,25.9928,500700.0
2008-01-15 15:40:00,39.76,39.76,39.61,39.64,345500.0,25.9928,25.9928,25.8947,25.9143,345500.0
2008-01-15 15:45:00,39.64,39.64,39.47,39.56,437500.0,25.9143,25.9143,25.8032,25.862,437500.0
2008-01-15 15:50:00,39.56,39.57,39.44,39.52,508900.0,25.862,25.8685,25.7836,25.8359,508900.0
2008-01-15 15:55:00,39.51,39.52,39.35,39.36,687800.0,25.8293,25.8359,25.7247,25.7313,687800.0
2008-01-16 09:30:00,39.75,40.27,39.7,40.01,730700.0,25.9862,26.3262,25.9535,26.1562,730700.0
2008-01-16 09:35:00,40.02,40.1,39.94,39.96,354700.0,26.1627,26.215,26.1104,26.1235,354700.0
2008-01-16 09:40:00,39.95,40.05,39.91,39.94,414100.0,26.117,26.1823,26.0908,26.1104,414100.0
2008-01-16 09:45:00,39.94,40.03,39.76,39.77,216700.0,26.1104,26.1693,25.9928,25.9993,216700.0
2008-01-16 09:50:00,39.76,39.84,39.58,39.61,253900.0,25.9928,26.0451,25.8751,25.8947,253900.0
2008-01-16 09:55:00,39.62,39.81,39.61,39.79,355800.0,25.9012,26.0254,25.8947,26.0124,355800.0
2008-01-16 10:00:00,39.79,39.92,39.79,39.88,268800.0,26.0124,26.0974,26.0124,26.0712,268800.0
2008-01-16 10:05:00,39.88,39.98,39.83,39.87,403500.0,26.0712,26.1366,26.0385,26.0647,403500.0
2008-01-16 10:10:00,39.86,39.89,39.7,39.73,362500.0,26.0581,26.0777,25.9535,25.9731,362500.0
2008-01-16 10:15:00,39.71,40.03,39.68,39.99,425400.0,25.9601,26.1693,25.9405,26.1431,425400.0
2008-01-16 10:20:00,39.99,40.05,39.94,40.01,451300.0,26.1431,26.1823,26.1104,26.1562,451300.0
2008-01-16 10:25:00,40.01,40.1,39.98,40.09,353400.0,26.1562,26.215,26.1366,26.2085,353400.0
2008-01-16 10:30:00,40.09,40.1,39.99,40.07,388700.0,26.2085,26.215,26.1431,26.1954,388700.0
2008-01-16 10:35:00,40.07,40.1,40.0,40.05,199300.0,26.1954,26.215,26.1497,26.1823,199300.0
2008-01-16 10:40:00,40.05,40.05,39.75,39.77,409300.0,26.1823,26.1823,25.9862,25.9993,409300.0
2008-01-16 10:45:00,39.77,39.99,39.73,39.95,411000.0,25.9993,26.1431,25.9731,26.117,411000.0
2008-01-16 10:50:00,39.94,39.94,39.72,39.83,435400.0,26.1104,26.1104,25.9666,26.0385,435400.0
2008-01-16 10:55:00,39.84,40.08,39.83,39.98,286300.0,26.0451,26.202,26.0385,26.1366,286300.0
2008-01-16 11:00:00,39.96,40.1,39.96,40.02,303300.0,26.1235,26.215,26.1235,26.1627,303300.0
2008-01-16 11:05:00,40.02,40.18,40.02,40.15,270200.0,26.1627,26.2673,26.1627,26.2477,270200.0
2008-01-16 11:10:00,40.16,40.18,39.96,39.98,326800.0,26.2543,26.2673,26.1235,26.1366,326800.0
2008-01-16 11:15:00,39.99,40.01,39.95,39.99,175600.0,26.1431,26.1562,26.117,26.1431,175600.0
2008-01-16 11:20:00,40.0,40.05,39.96,39.98,293700.0,26.1497,26.1823,26.1235,26.1366,293700.0
2008-01-16 11:25:00,39.99,40.03,39.94,39.95,250700.0,26.1431,26.1693,26.1104,26.117,250700.0
2008-01-16 11:30:00,39.95,39.99,39.92,39.98,123000.0,26.117,26.1431,26.0974,26.1366,123000.0
2008-01-16 11:35:00,39.98,39.98,39.8,39.81,266300.0,26.1366,26.1366,26.0189,26.0254,266300.0
2008-01-16 11:40:00,39.81,39.87,39.74,39.82,201900.0,26.0254,26.0647,25.9797,26.032,201900.0
2008-01-16 11:45:00,39.82,39.9,39.79,39.9,126000.0,26.032,26.0843,26.0124,26.0843,126000.0
2008-01-16 11:50:00,39.9,40.08,39.85,40.03,504700.0,26.0843,26.202,26.0516,26.1693,504700.0
2008-01-16 11:55:00,40.02,40.06,39.9,39.93,290900.0,26.1627,26.1889,26.0843,26.1039,290900.0
2008-01-16 12:00:00,39.93,40.06,39.93,40.06,303400.0,26.1039,26.1889,26.1039,26.1889,303400.0
2008-01-16 12:05:00,40.05,40.17,39.92,39.93,385400.0,26.1823,26.2608,26.0974,26.1039,385400.0
2008-01-16 12:10:00,39.93,39.95,39.84,39.88,171100.0,26.1039,26.117,26.0451,26.0712,171100.0
2008-01-16 12:15:00,39.89,40.01,39.88,39.93,142200.0,26.0777,26.1562,26.0712,26.1039,142200.0
2008-01-16 12:20:00,39.93,39.97,39.82,39.94,176000.0,26.1039,26.13,26.032,26.1104,176000.0
2008-01-16 12:25:00,39.93,39.98,39.88,39.93,88700.0,26.1039,26.1366,26.0712,26.1039,88700.0
2008-01-16 12:30:00,39.94,40.06,39.93,40.06,139600.0,26.1104,26.1889,26.1039,26.1889,139600.0
2008-01-16 12:35:00,40.08,40.08,39.94,40.08,82200.0,26.202,26.202,26.1104,26.202,82200.0
2008-01-16 12:40:00,40.07,40.13,40.03,40.1,165400.0,26.1954,26.2346,26.1693,26.215,165400.0
2008-01-16 12:45:00,40.1,40.12,40.05,40.11,104400.0,26.215,26.2281,26.1823,26.2216,104400.0
2008-01-16 12:50:00,40.11,40.15,40.07,40.09,142200.0,26.2216,26.2477,26.1954,26.2085,142200.0
2008-01-16 12:55:00,40.08,40.13,39.99,40.1,119200.0,26.202,26.2346,26.1431,26.215,119200.0
2008-01-16 13:00:00,40.09,40.15,40.03,40.04,129800.0,26.2085,26.2477,26.1693,26.1758,129800.0
2008-01-16 13:05:00,40.04,40.09,40.01,40.02,70200.0,26.1758,26.2085,26.1562,26.1627,70200.0
2008-01-16 13:10:00,40.02,40.03,39.92,39.92,125200.0,26.1627,26.1693,26.0974,26.0974,125200.0
2008-01-16 13:15:00,39.91,39.93,39.81,39.89,114600.0,26.0908,26.1039,26.0254,26.0777,114600.0
2008-01-16 13:20:00,39.88,39.98,39.82,39.91,108700.0,26.0712,26.1366,26.032,26.0908,108700.0
2008-01-16 13:25:00,39.91,39.97,39.85,39.86,73700.0,26.0908,26.13,26.0516,26.0581,73700.0
2008-01-16 13:30:00,39.85,39.91,39.81,39.88,108900.0,26.0516,26.0908,26.0254,26.0712,108900.0
2008-01-16 13:35:00,39.88,40.06,39.83,39.98,236100.0,26.0712,26.1889,26.0385,26.1366,236100.0
2008-01-16 13:40:00,39.98,40.04,39.95,40.03,105300.0,26.1366,26.1758,26.117,26.1693,105300.0
2008-01-16 13:45:00,40.04,40.09,39.88,39.93,230000.0,26.1758,26.2085,26.0712,26.1039,230000.0
2008-01-16 13:50:00,39.94,40.02,39.85,39.99,161100.0,26.1104,26.1627,26.0516,26.1431,161100.0
2008-01-16 13:55:00,39.99,40.05,39.9,39.95,279200.0,26.1431,26.1823,26.0843,26.117,279200.0
2008-01-16 14:00:00,39.96,40.0,39.86,39.98,354800.0,26.1235,26.1497,26.0581,26.1366,354800.0
2008-01-16 14:05:00,39.99,40.04,39.93,39.98,196100.0,26.1431,26.1758,26.1039,26.1366,196100.0
2008-01-16 14:10:00,39.97,40.02,39.94,39.99,437800.0,26.13,26.1627,26.1104,26.1431,437800.0
2008-01-16 14:15:00,40.0,40.0,39.9,39.93,214600.0,26.1497,26.1497,26.0843,26.1039,214600.0
2008-01-16 14:20:00,39.94,39.96,39.86,39.89,277100.0,26.1104,26.1235,26.0581,26.0777,277100.0
2008-01-16 14:25:00,39.89,40.06,39.86,40.05,375500.0,26.0777,26.1889,26.0581,26.1823,375500.0
2008-01-16 14:30:00,40.05,40.15,40.04,40.07,300400.0,26.1823,26.2477,26.1758,26.1954,300400.0
2008-01-16 14:35:00,40.08,40.15,40.03,40.13,552400.0,26.202,26.2477,26.1693,26.2346,552400.0
2008-01-16 14:40:00,40.12,40.13,40.04,40.12,384800.0,26.2281,26.2346,26.1758,26.2281,384800.0
2008-01-16 14:45:00,40.12,40.13,40.01,40.09,545100.0,26.2281,26.2346,26.1562,26.2085,545100.0
2008-01-16 14:50:00,40.1,40.18,40.08,40.1,258000.0,26.215,26.2673,26.202,26.215,258000.0
2008-01-16 14:55:00,40.11,40.11,39.92,39.96,355500.0,26.2216,26.2216,26.0974,26.1235,355500.0
2008-01-16 15:00:00,39.96,40.07,39.95,40.02,528100.0,26.1235,26.1954,26.117,26.1627,528100.0
2008-01-16 15:05:00,40.02,40.12,39.99,40.11,459700.0,26.1627,26.2281,26.1431,26.2216,459700.0
2008-01-16 15:10:00,40.12,40.13,40.03,40.1,384600.0,26.2281,26.2346,26.1693,26.215,384600.0
2008-01-16 15:15:00,40.11,40.16,40.11,40.13,363500.0,26.2216,26.2543,26.2216,26.2346,363500.0
2008-01-16 15:20:00,40.14,40.15,39.94,40.01,392200.0,26.2412,26.2477,26.1104,26.1562,392200.0
2008-01-16 15:25:00,40.0,40.05,39.92,40.05,304000.0,26.1497,26.1823,26.0974,26.1823,304000.0
2008-01-16 15:30:00,40.04,40.15,40.04,40.11,399200.0,26.1758,26.2477,26.1758,26.2216,399200.0
2008-01-16 15:35:00,40.12,40.14,39.98,40.01,485300.0,26.2281,26.2412,26.1366,26.1562,485300.0
2008-01-16 15:40:00,40.02,40.07,39.95,39.99,478300.0,26.1627,26.1954,26.117,26.1431,478300.0
2008-01-16 15:45:00,40.0,40.09,39.89,40.01,510600.0,26.1497,26.2085,26.0777,26.1562,510600.0
2008-01-16 15:50:00,40.01,40.13,39.93,39.93,857400.0,26.1562,26.2346,26.1039,26.1039,857400.0
2008-01-16 15:55:00,39.94,40.02,39.79,39.79,1220100.0,26.1104,26.1627,26.0124,26.0124,1220100.0
2008-01-17 09:30:00,39.93,40.2,39.9,39.95,593000.0,26.1039,26.2804,26.0843,26.117,593000.0
2008-01-17 09:35:00,39.96,40.0,39.81,39.86,323000.0,26.1235,26.1497,26.0254,26.0581,323000.0
2008-01-17 09:40:00,39.86,39.86,39.6,39.81,243400.0,26.0581,26.0581,25.8882,26.0254,243400.0
2008-01-17 09:45:00,39.81,39.94,39.76,39.81,348100.0,26.0254,26.1104,25.9928,26.0254,348100.0
2008-01-17 09:50:00,39.81,39.83,39.64,39.71,314900.0,26.0254,26.0385,25.9143,25.9601,314900.0
2008-01-17 09:55:00,39.71,39.87,39.68,39.71,245800.0,25.9601,26.0647,25.9405,25.9601,245800.0
2008-01-17 10:00:00,39.7,39.72,39.39,39.51,599300.0,25.9535,25.9666,25.7509,25.8293,599300.0
2008-01-17 10:05:00,39.51,39.67,39.5,39.57,344200.0,25.8293,25.9339,25.8228,25.8685,344200.0
2008-01-17 10:10:00,39.57,39.63,39.4,39.42,336400.0,25.8685,25.9078,25.7574,25.7705,336400.0
2008-01-17 10:15:00,39.43,39.55,39.24,39.29,513400.0,25.777,25.8555,25.6528,25.6855,513400.0
2008-01-17 10:20:00,39.28,39.64,39.24,39.54,393600.0,25.679,25.9143,25.6528,25.8489,393600.0
2008-01-17 10:25:00,39.54,39.55,39.38,39.51,339300.0,25.8489,25.8555,25.7443,25.8293,339300.0
2008-01-17 10:30:00,39.51,39.53,39.14,39.23,362600.0,25.8293,25.8424,25.5874,25.6463,362600.0
2008-01-17 10:35:00,39.22,39.72,39.19,39.58,285400.0,25.6397,25.9666,25.6201,25.8751,285400.0
2008-01-17 10:40:00,39.58,39.75,39.47,39.64,331000.0,25.8751,25.9862,25.8032,25.9143,331000.0
2008-01-17 10:45:00,39.65,39.68,39.53,39.6,182300.0,25.9208,25.9405,25.8424,25.8882,182300.0
2008-01-17 10:50:00,39.59,39.62,39.4,39.47,277400.0,25.8816,25.9012,25.7574,25.8032,277400.0
2008-01-17 10:55:00,39.47,39.69,39.42,39.59,263600.0,25.8032,25.947,25.7705,25.8816,263600.0
2008-01-17 11:00:00,39.59,39.73,39.54,39.55,323200.0,25.8816,25.9731,25.8489,25.8555,323200.0
2008-01-17 11:05:00,39.55,39.71,39.53,39.55,167500.0,25.8555,25.9601,25.8424,25.8555,167500.0
2008-01-17 11:10:00,39.55,39.66,39.53,39.64,120500.0,25.8555,25.9274,25.8424,25.9143,120500.0
2008-01-17 11:15:00,39.64,39.65,39.51,39.58,167000.0,25.9143,25.9208,25.8293,25.8751,167000.0
2008-01-17 11:20:00,39.58,39.65,39.48,39.5,190300.0,25.8751,25.9208,25.8097,25.8228,190300.0
2008-01-17 11:25:00,39.49,39.52,39.48,39.51,154700.0,25.8162,25.8359,25.8097,25.8293,154700.0
2008-01-17 11:30:00,39.51,39.6,39.5,39.52,95300.0,25.8293,25.8882,25.8228,25.8359,95300.0
2008-01-17 11:35:00,39.52,39.64,39.48,39.5,150700.0,25.8359,25.9143,25.8097,25.8228,150700.0
2008-01-17 11:40:00,39.5,39.53,39.39,39.39,246400.0,25.8228,25.8424,25.7509,25.7509,246400.0
2008-01-17 11:45:00,39.4,39.4,39.31,39.32,223200.0,25.7574,25.7574,25.6986,25.7051,223200.0
2008-01-17 11:50:00,39.33,39.34,39.25,39.26,197600.0,25.7116,25.7182,25.6593,25.6659,197600.0
2008-01-17 11:55:00,39.27,39.3,39.25,39.27,190900.0,25.6724,25.692,25.6593,25.6724,190900.0
2008-01-17 12:00:00,39.27,39.29,39.14,39.15,375000.0,25.6724,25.6855,25.5874,25.594,375000.0
2008-01-17 12:05:00,39.15,39.2,39.09,39.12,206700.0,25.594,25.6267,25.5547,25.5744,206700.0
2008-01-17 12:10:00,39.12,39.15,39.01,39.15,319400.0,25.5744,25.594,25.5024,25.594,319400.0
2008-01-17 12:15:00,39.16,39.24,39.15,39.24,152000.0,25.6005,25.6528,25.594,25.6528,152000.0
2008-01-17 12:20:00,39.23,39.32,39.15,39.18,207600.0,25.6463,25.7051,25.594,25.6136,207600.0
2008-01-17 12:25:00,39.19,39.37,39.18,39.35,159700.0,25.6201,25.7378,25.6136,25.7247,159700.0
2008-01-17 12:30:00,39.36,39.42,39.34,39.36,160500.0,25.7313,25.7705,25.7182,25.7313,160500.0
2008-01-17 12:35:00,39.36,39.37,39.22,39.26,125000.0,25.7313,25.7378,25.6397,25.6659,125000.0
2008-01-17 12:40:00,39.26,39.3,39.16,39.2,100900.0,25.6659,25.692,25.6005,25.6267,100900.0
2008-01-17 12:45:00,39.2,39.38,39.2,39.38,166800.0,25.6267,25.7443,25.6267,25.7443,166800.0
2008-01-17 12:50:00,39.38,39.54,39.31,39.47,259500.0,25.7443,25.8489,25.6986,25.8032,259500.0
2008-01-17 12:55:00,39.46,39.51,39.36,39.4,119900.0,25.7966,25.8293,25.7313,25.7574,119900.0
2008-01-17 13:00:00,39.4,39.4,39.26,39.37,122000.0,25.7574,25.7574,25.6659,25.7378,122000.0
2008-01-17 13:05:00,39.37,39.56,39.36,39.55,255100.0,25.7378,25.862,25.7313,25.8555,255100.0
2008-01-17 13:10:00,39.54,39.66,39.41,39.66,200100.0,25.8489,25.9274,25.7639,25.9274,200100.0
2008-01-17 13:15:00,39.66,39.75,39.6,39.6,135000.0,25.9274,25.9862,25.8882,25.8882,135000.0
2008-01-17 13:20:00,39.6,39.61,39.43,39.47,176600.0,25.8882,25.8947,25.777,25.8032,176600.0
2008-01-17 13:25:00,39.46,39.67,39.46,39.63,137600.0,25.7966,25.9339,25.7966,25.9078,137600.0
2008-01-17 13:30:00,39.63,39.68,39.58,39.59,98000.0,25.9078,25.9405,25.8751,25.8816,98000.0
2008-01-17 13:35:00,39.58,39.66,39.54,39.6,154300.0,25.8751,25.9274,25.8489,25.8882,154300.0
2008-01-17 13:40:00,39.6,39.68,39.59,39.6,367300.0,25.8882,25.9405,25.8816,25.8882,367300.0
2008-01-17 13:45:00,39.6,39.68,39.48,39.5,281000.0,25.8882,25.9405,25.8097,25.8228,281000.0
2008-01-17 13:50:00,39.5,39.52,39.48,39.5,165300.0,25.8228,25.8359,25.8097,25.8228,165300.0
2008-01-17 13:55:00,39.5,39.53,39.48,39.51,117700.0,25.8228,25.8424,25.8097,25.8293,117700.0
2008-01-17 14:00:00,39.52,39.55,39.44,39.44,122300.0,25.8359,25.8555,25.7836,25.7836,122300.0
2008-01-17 14:05:00,39.45,39.51,39.42,39.44,185500.0,25.7901,25.8293,25.7705,25.7836,185500.0
2008-01-17 14:10:00,39.43,39.44,39.31,39.31,193100.0,25.777,25.7836,25.6986,25.6986,193100.0
2008-01-17 14:15:00,39.31,39.32,39.2,39.24,378800.0,25.6986,25.7051,25.6267,25.6528,378800.0
2008-01-17 14:20:00,39.24,39.28,39.21,39.26,186100.0,25.6528,25.679,25.6332,25.6659,186100.0
2008-01-17 14:25:00,39.26,39.31,39.1,39.12,295600.0,25.6659,25.6986,25.5613,25.5744,295600.0
2008-01-17 14:30:00,39.13,39.2,39.08,39.13,248100.0,25.5809,25.6267,25.5482,25.5809,248100.0
2008-01-17 14:35:00,39.13,39.13,39.02,39.09,338700.0,25.5809,25.5809,25.509,25.5547,338700.0
2008-01-17 14:40:00,39.09,39.19,39.06,39.19,335500.0,25.5547,25.6201,25.5351,25.6201,335500.0
2008-01-17 14:45:00,39.2,39.3,39.18,39.3,303200.0,25.6267,25.692,25.6136,25.692,303200.0
2008-01-17 14:50:00,39.3,39.39,39.25,39.33,140200.0,25.692,25.7509,25.6593,25.7116,140200.0
2008-01-17 14:55:00,39.32,39.38,39.23,39.32,142600.0,25.7051,25.7443,25.6463,25.7051,142600.0
2008-01-17 15:00:00,39.33,39.36,39.13,39.21,139700.0,25.7116,25.7313,25.5809,25.6332,139700.0
2008-01-17 15:05:00,39.2,39.42,39.18,39.32,251700.0,25.6267,25.7705,25.6136,25.7051,251700.0
2008-01-17 15:10:00,39.32,39.47,39.26,39.45,218900.0,25.7051,25.8032,25.6659,25.7901,218900.0
2008-01-17 15:15:00,39.44,39.46,39.29,39.35,139600.0,25.7836,25.7966,25.6855,25.7247,139600.0
2008-01-17 15:20:00,39.36,39.36,39.09,39.17,185300.0,25.7313,25.7313,25.5547,25.607,185300.0
2008-01-17 15:25:00,39.17,39.19,39.07,39.09,266500.0,25.607,25.6201,25.5417,25.5547,266500.0
2008-01-17 15:30:00,39.09,39.11,38.99,39.07,551400.0,25.5547,25.5678,25.4894,25.5417,551400.0
2008-01-17 15:35:00,39.07,39.19,39.06,39.17,350400.0,25.5417,25.6201,25.5351,25.607,350400.0
2008-01-17 15:40:00,39.17,39.24,39.09,39.09,366400.0,25.607,25.6528,25.5547,25.5547,366400.0
2008-01-17 15:45:00,39.09,39.09,38.94,38.95,706100.0,25.5547,25.5547,25.4567,25.4632,706100.0
2008-01-17 15:50:00,38.95,39.03,38.92,38.98,670800.0,25.4632,25.5155,25.4436,25.4828,670800.0
2008-01-17 15:55:00,38.99,39.12,38.9,39.03,1173400.0,25.4894,25.5744,25.4305,25.5155,1173400.0
2008-01-18 09:30:00,38.33,39.74,37.67,38.96,4207500.0,25.0579,25.9797,24.6264,25.4698,4207500.0
2008-01-18 09:35:00,38.96,39.02,38.86,38.86,557100.0,25.4698,25.509,25.4044,25.4044,557100.0
2008-01-18 09:40:00,38.86,38.9,38.54,38.54,558600.0,25.4044,25.4305,25.1952,25.1952,558600.0
2008-01-18 09:45:00,38.54,38.78,38.49,38.74,548100.0,25.1952,25.3521,25.1625,25.3259,548100.0
2008-01-18 09:50:00,38.74,38.74,38.48,38.48,514700.0,25.3259,25.3259,25.156,25.156,514700.0
2008-01-18 09:55:00,38.49,38.55,38.47,38.55,520000.0,25.1625,25.2017,25.1494,25.2017,520000.0
2008-01-18 10:00:00,38.55,38.68,38.52,38.66,447300.0,25.2017,25.2867,25.1821,25.2736,447300.0
2008-01-18 10:05:00,38.65,38.92,38.62,38.84,567000.0,25.2671,25.4436,25.2475,25.3913,567000.0
2008-01-18 10:10:00,38.84,39.1,38.82,39.04,585700.0,25.3913,25.5613,25.3782,25.5221,585700.0
2008-01-18 10:15:00,39.03,39.03,38.7,38.81,365800.0,25.5155,25.5155,25.2998,25.3717,365800.0
2008-01-18 10:20:00,38.81,39.06,38.8,39.01,310900.0,25.3717,25.5351,25.3652,25.5024,310900.0
2008-01-18 10:25:00,39.01,39.08,38.98,39.06,220600.0,25.5024,25.5482,25.4828,25.5351,220600.0
2008-01-18 10:30:00,39.05,39.09,38.97,38.99,379600.0,25.5286,25.5547,25.4763,25.4894,379600.0
2008-01-18 10:35:00,38.99,39.06,38.98,39.03,269800.0,25.4894,25.5351,25.4828,25.5155,269800.0
2008-01-18 10:40:00,39.02,39.14,38.99,39.11,291800.0,25.509,25.5874,25.4894,25.5678,291800.0
2008-01-18 10:45:00,39.11,39.2,39.04,39.06,357000.0,25.5678,25.6267,25.5221,25.5351,357000.0
2008-01-18 10:50:00,39.07,39.08,38.81,38.84,223000.0,25.5417,25.5482,25.3717,25.3913,223000.0
2008-01-18 10:55:00,38.84,38.9,38.72,38.73,400000.0,25.3913,25.4305,25.3129,25.3194,400000.0
2008-01-18 11:00:00,38.73,38.93,38.71,38.93,203300.0,25.3194,25.4501,25.3063,25.4501,203300.0
2008-01-18 11:05:00,38.95,38.95,38.78,38.88,265100.0,25.4632,25.4632,25.3521,25.4175,265100.0
2008-01-18 11:10:00,38.88,39.02,38.79,38.8,310500.0,25.4175,25.509,25.3586,25.3652,310500.0
2008-01-18 11:15:00,38.8,38.9,38.68,38.83,349800.0,25.3652,25.4305,25.2867,25.3848,349800.0
2008-01-18 11:20:00,38.85,38.9,38.57,38.7,235300.0,25.3978,25.4305,25.2148,25.2998,235300.0
2008-01-18 11:25:00,38.7,38.83,38.57,38.8,159300.0,25.2998,25.3848,25.2148,25.3652,159300.0
2008-01-18 11:30:00,38.81,38.98,38.81,38.89,347100.0,25.3717,25.4828,25.3717,25.424,347100.0
2008-01-18 11:35:00,38.88,39.12,38.81,38.88,252000.0,25.4175,25.5744,25.3717,25.4175,252000.0
2008-01-18 11:40:00,38.86,38.89,38.64,38.88,238700.0,25.4044,25.424,25.2606,25.4175,238700.0
2008-01-18 11:45:00,38.87,38.87,38.59,38.8,356100.0,25.4109,25.4109,25.2279,25.3652,356100.0
2008-01-18 11:50:00,38.8,38.84,38.67,38.79,171400.0,25.3652,25.3913,25.2802,25.3586,171400.0
2008-01-18 11:55:00,38.78,38.78,38.47,38.66,262700.0,25.3521,25.3521,25.1494,25.2736,262700.0
2008-01-18 12:00:00,38.66,38.9,38.65,38.9,253200.0,25.2736,25.4305,25.2671,25.4305,253200.0
2008-01-18 12:05:00,38.91,39.0,38.85,38.99,248500.0,25.4371,25.4959,25.3978,25.4894,248500.0
2008-01-18 12:10:00,39.0,39.15,38.96,38.96,381400.0,25.4959,25.594,25.4698,25.4698,381400.0
2008-01-18 12:15:00,38.95,39.06,38.86,38.93,395900.0,25.4632,25.5351,25.4044,25.4501,395900.0
2008-01-18 12:20:00,38.94,38.95,38.75,38.89,236200.0,25.4567,25.4632,25.3325,25.424,236200.0
2008-01-18 12:25:00,38.9,39.0,38.79,38.95,228800.0,25.4305,25.4959,25.3586,25.4632,228800.0
2008-01-18 12:30:00,38.96,38.99,38.84,38.89,262300.0,25.4698,25.4894,25.3913,25.424,262300.0
2008-01-18 12:35:00,38.89,39.02,38.79,38.91,139800.0,25.424,25.509,25.3586,25.4371,139800.0
2008-01-18 12:40:00,38.9,38.9,38.75,38.75,141900.0,25.4305,25.4305,25.3325,25.3325,141900.0
2008-01-18 12:45:00,38.76,38.83,38.73,38.81,105700.0,25.339,25.3848,25.3194,25.3717,105700.0
2008-01-18 12:50:00,38.8,38.91,38.74,38.89,126800.0,25.3652,25.4371,25.3259,25.424,126800.0
2008-01-18 12:55:00,38.9,38.91,38.66,38.79,190500.0,25.4305,25.4371,25.2736,25.3586,190500.0
2008-01-18 13:00:00,38.79,38.94,38.76,38.91,176300.0,25.3586,25.4567,25.339,25.4371,176300.0
2008-01-18 13:05:00,38.91,39.01,38.77,38.79,227900.0,25.4371,25.5024,25.3456,25.3586,227900.0
2008-01-18 13:10:00,38.79,38.8,38.69,38.69,114900.0,25.3586,25.3652,25.2933,25.2933,114900.0
2008-01-18 13:15:00,38.7,38.7,38.52,38.52,178600.0,25.2998,25.2998,25.1821,25.1821,178600.0
2008-01-18 13:20:00,38.53,38.65,38.48,38.54,231300.0,25.1887,25.2671,25.156,25.1952,231300.0
2008-01-18 13:25:00,38.53,38.63,38.48,38.51,173700.0,25.1887,25.254,25.156,25.1756,173700.0
2008-01-18 13:30:00,38.5,38.7,38.5,38.67,186400.0,25.169,25.2998,25.169,25.2802,186400.0
2008-01-18 13:35:00,38.66,38.68,38.51,38.55,162800.0,25.2736,25.2867,25.1756,25.2017,162800.0
2008-01-18 13:40:00,38.54,38.54,38.44,38.46,217200.0,25.1952,25.1952,25.1298,25.1429,217200.0
2008-01-18 13:45:00,38.46,38.6,38.36,38.56,222100.0,25.1429,25.2344,25.0775,25.2083,222100.0
2008-01-18 13:50:00,38.55,38.57,38.4,38.42,127600.0,25.2017,25.2148,25.1037,25.1167,127600.0
2008-01-18 13:55:00,38.43,38.53,38.3,38.33,197500.0,25.1233,25.1887,25.0383,25.0579,197500.0
2008-01-18 14:00:00,38.33,38.47,38.32,38.35,131200.0,25.0579,25.1494,25.0514,25.071,131200.0
2008-01-18 14:05:00,38.35,38.54,38.26,38.46,180900.0,25.071,25.1952,25.0121,25.1429,180900.0
2008-01-18 14:10:00,38.46,38.53,38.41,38.53,171100.0,25.1429,25.1887,25.1102,25.1887,171100.0
2008-01-18 14:15:00,38.53,38.61,38.46,38.53,200000.0,25.1887,25.241,25.1429,25.1887,200000.0
2008-01-18 14:20:00,38.54,38.54,38.33,38.39,123500.0,25.1952,25.1952,25.0579,25.0971,123500.0
2008-01-18 14:25:00,38.39,38.4,38.25,38.26,200500.0,25.0971,25.1037,25.0056,25.0121,200500.0
2008-01-18 14:30:00,38.26,38.26,38.0,38.08,319900.0,25.0121,25.0121,24.8422,24.8945,319900.0
2008-01-18 14:35:00,38.08,38.33,38.08,38.2,140800.0,24.8945,25.0579,24.8945,24.9729,140800.0
2008-01-18 14:40:00,38.21,38.27,38.11,38.12,174600.0,24.9795,25.0187,24.9141,24.9206,174600.0
2008-01-18 14:45:00,38.12,38.21,38.07,38.1,106000.0,24.9206,24.9795,24.8879,24.9075,106000.0
2008-01-18 14:50:00,38.08,38.15,38.01,38.03,184900.0,24.8945,24.9402,24.8487,24.8618,184900.0
2008-01-18 14:55:00,38.03,38.36,38.03,38.34,243500.0,24.8618,25.0775,24.8618,25.0644,243500.0
2008-01-18 15:00:00,38.34,38.39,38.18,38.39,201300.0,25.0644,25.0971,24.9598,25.0971,201300.0
2008-01-18 15:05:00,38.4,38.58,38.32,38.54,294500.0,25.1037,25.2213,25.0514,25.1952,294500.0
2008-01-18 15:10:00,38.56,38.63,38.35,38.35,259200.0,25.2083,25.254,25.071,25.071,259200.0
2008-01-18 15:15:00,38.34,38.46,38.33,38.35,212900.0,25.0644,25.1429,25.0579,25.071,212900.0
2008-01-18 15:20:00,38.34,38.39,38.12,38.16,311100.0,25.0644,25.0971,24.9206,24.9468,311100.0
2008-01-18 15:25:00,38.16,38.24,38.11,38.19,175600.0,24.9468,24.9991,24.9141,24.9664,175600.0
2008-01-18 15:30:00,38.19,38.26,38.16,38.24,418100.0,24.9664,25.0121,24.9468,24.9991,418100.0
2008-01-18 15:35:00,38.24,38.29,38.18,38.25,254300.0,24.9991,25.0318,24.9598,25.0056,254300.0
2008-01-18 15:40:00,38.25,38.39,38.14,38.39,339100.0,25.0056,25.0971,24.9337,25.0971,339100.0
2008-01-18 15:45:00,38.38,38.48,38.36,38.42,554400.0,25.0906,25.156,25.0775,25.1167,554400.0
2008-01-18 15:50:00,38.41,38.42,38.25,38.27,399900.0,25.1102,25.1167,25.0056,25.0187,399900.0
2008-01-18 15:55:00,38.27,38.42,38.12,38.38,1000100.0,25.0187,25.1167,24.9206,25.0906,1000100.0
2008-01-22 09:30:00,36.92,37.33,35.17,35.48,1360900.0,24.1361,24.4042,22.9921,23.1947,1360900.0
2008-01-22 09:35:00,35.5,37.2,35.25,37.15,811400.0,23.2078,24.3192,23.0444,24.2865,811400.0
2008-01-22 09:40:00,37.15,37.5,37.07,37.09,435300.0,24.2865,24.5153,24.2342,24.2473,435300.0
2008-01-22 09:45:00,37.14,37.65,37.0,37.26,475300.0,24.28,24.6134,24.1884,24.3584,475300.0
2008-01-22 09:50:00,37.27,37.48,37.0,37.07,304400.0,24.3649,24.5022,24.1884,24.2342,304400.0
2008-01-22 09:55:00,37.05,37.33,37.0,37.21,288300.0,24.2211,24.4042,24.1884,24.3257,288300.0
2008-01-22 10:00:00,37.21,37.3,37.08,37.19,191600.0,24.3257,24.3846,24.2407,24.3126,191600.0
2008-01-22 10:05:00,37.2,37.24,37.03,37.16,321900.0,24.3192,24.3453,24.208,24.293,321900.0
2008-01-22 10:10:00,37.15,37.17,36.85,36.89,567200.0,24.2865,24.2996,24.0904,24.1165,567200.0
2008-01-22 10:15:00,36.9,36.92,36.7,36.74,384900.0,24.1231,24.1361,23.9923,24.0185,384900.0
2008-01-22 10:20:00,36.73,37.02,36.73,36.99,501600.0,24.0119,24.2015,24.0119,24.1819,501600.0
2008-01-22 10:25:00,36.98,37.2,36.95,37.03,390900.0,24.1754,24.3192,24.1557,24.208,390900.0
2008-01-22 10:30:00,37.01,37.12,36.8,37.1,386000.0,24.195,24.2669,24.0577,24.2538,386000.0
2008-01-22 10:35:00,37.1,37.12,36.97,37.01,332800.0,24.2538,24.2669,24.1688,24.195,332800.0
2008-01-22 10:40:00,37.01,37.24,36.93,36.93,300200.0,24.195,24.3453,24.1427,24.1427,300200.0
2008-01-22 10:45:00,36.94,37.2,36.93,36.96,452600.0,24.1492,24.3192,24.1427,24.1623,452600.0
2008-01-22 10:50:00,36.95,37.07,36.87,36.93,383800.0,24.1557,24.2342,24.1034,24.1427,383800.0
2008-01-22 10:55:00,36.92,37.08,36.83,36.97,233300.0,24.1361,24.2407,24.0773,24.1688,233300.0
2008-01-22 11:00:00,36.98,37.1,36.97,37.1,262300.0,24.1754,24.2538,24.1688,24.2538,262300.0
2008-01-22 11:05:00,37.1,37.14,37.06,37.1,380400.0,24.2538,24.28,24.2277,24.2538,380400.0
2008-01-22 11:10:00,37.09,37.12,37.05,37.1,481600.0,24.2473,24.2669,24.2211,24.2538,481600.0
2008-01-22 11:15:00,37.09,37.1,36.94,36.99,407200.0,24.2473,24.2538,24.1492,24.1819,407200.0
2008-01-22 11:20:00,36.99,37.0,36.83,36.99,241000.0,24.1819,24.1884,24.0773,24.1819,241000.0
2008-01-22 11:25:00,36.99,37.04,36.9,36.96,232100.0,24.1819,24.2146,24.1231,24.1623,232100.0
2008-01-22 11:30:00,36.94,36.96,36.69,36.72,327200.0,24.1492,24.1623,23.9858,24.0054,327200.0
2008-01-22 11:35:00,36.71,36.96,36.71,36.9,210300.0,23.9988,24.1623,23.9988,24.1231,210300.0
2008-01-22 11:40:00,36.88,36.9,36.81,36.85,130600.0,24.11,24.1231,24.0642,24.0904,130600.0
2008-01-22 11:45:00,36.85,37.02,36.78,36.98,165900.0,24.0904,24.2015,24.0446,24.1754,165900.0
2008-01-22 11:50:00,36.98,37.03,36.86,36.88,202800.0,24.1754,24.208,24.0969,24.11,202800.0
2008-01-22 11:55:00,36.89,36.96,36.78,36.84,155700.0,24.1165,24.1623,24.0446,24.0838,155700.0
2008-01-22 12:00:00,36.83,36.91,36.76,36.89,175000.0,24.0773,24.1296,24.0315,24.1165,175000.0
2008-01-22 12:05:00,36.9,37.09,36.86,37.04,290100.0,24.1231,24.2473,24.0969,24.2146,290100.0
2008-01-22 12:10:00,37.04,37.23,37.04,37.15,203600.0,24.2146,24.3388,24.2146,24.2865,203600.0
2008-01-22 12:15:00,37.15,37.2,36.95,36.97,209000.0,24.2865,24.3192,24.1557,24.1688,209000.0
2008-01-22 12:20:00,36.97,37.01,36.86,36.98,196400.0,24.1688,24.195,24.0969,24.1754,196400.0
2008-01-22 12:25:00,36.96,37.01,36.9,36.95,223900.0,24.1623,24.195,24.1231,24.1557,223900.0
2008-01-22 12:30:00,36.94,37.0,36.92,36.99,170300.0,24.1492,24.1884,24.1361,24.1819,170300.0
2008-01-22 12:35:00,36.99,37.01,36.93,36.94,179900.0,24.1819,24.195,24.1427,24.1492,179900.0
2008-01-22 12:40:00,36.94,37.02,36.89,36.95,207800.0,24.1492,24.2015,24.1165,24.1557,207800.0
2008-01-22 12:45:00,36.94,37.0,36.94,36.96,109500.0,24.1492,24.1884,24.1492,24.1623,109500.0
2008-01-22 12:50:00,36.96,37.01,36.87,36.9,174900.0,24.1623,24.195,24.1034,24.1231,174900.0
2008-01-22 12:55:00,36.9,37.02,36.88,37.0,216300.0,24.1231,24.2015,24.11,24.1884,216300.0
2008-01-22 13:00:00,37.0,37.02,36.87,36.99,241300.0,24.1884,24.2015,24.1034,24.1819,241300.0
2008-01-22 13:05:00,36.99,37.01,36.87,36.98,220200.0,24.1819,24.195,24.1034,24.1754,220200.0
2008-01-22 13:10:00,36.98,37.02,36.88,36.94,254900.0,24.1754,24.2015,24.11,24.1492,254900.0
2008-01-22 13:15:00,36.93,36.99,36.9,36.96,184300.0,24.1427,24.1819,24.1231,24.1623,184300.0
2008-01-22 13:20:00,36.96,37.02,36.95,36.96,248700.0,24.1623,24.2015,24.1557,24.1623,248700.0
2008-01-22 13:25:00,36.97,36.99,36.9,36.96,212400.0,24.1688,24.1819,24.1231,24.1623,212400.0
2008-01-22 13:30:00,36.96,36.97,36.92,36.92,144600.0,24.1623,24.1688,24.1361,24.1361,144600.0
2008-01-22 13:35:00,36.93,37.01,36.92,37.0,245300.0,24.1427,24.195,24.1361,24.1884,245300.0
2008-01-22 13:40:00,36.99,37.19,36.92,36.93,259500.0,24.1819,24.3126,24.1361,24.1427,259500.0
2008-01-22 13:45:00,36.93,37.05,36.91,37.05,342900.0,24.1427,24.2211,24.1296,24.2211,342900.0
2008-01-22 13:50:00,37.05,37.13,36.93,36.99,216500.0,24.2211,24.2734,24.1427,24.1819,216500.0
2008-01-22 13:55:00,36.98,37.03,36.94,36.98,146200.0,24.1754,24.208,24.1492,24.1754,146200.0
2008-01-22 14:00:00,36.98,37.01,36.94,36.96,110400.0,24.1754,24.195,24.1492,24.1623,110400.0
2008-01-22 14:05:00,36.96,37.02,36.88,36.97,337500.0,24.1623,24.2015,24.11,24.1688,337500.0
2008-01-22 14:10:00,36.96,37.06,36.92,36.98,231800.0,24.1623,24.2277,24.1361,24.1754,231800.0
2008-01-22 14:15:00,36.97,37.22,36.97,37.21,234400.0,24.1688,24.3323,24.1688,24.3257,234400.0
2008-01-22 14:20:00,37.21,37.24,37.04,37.09,178300.0,24.3257,24.3453,24.2146,24.2473,178300.0
2008-01-22 14:25:00,37.09,37.15,37.0,37.01,235000.0,24.2473,24.2865,24.1884,24.195,235000.0
2008-01-22 14:30:00,37.01,37.01,36.87,36.91,377400.0,24.195,24.195,24.1034,24.1296,377400.0
2008-01-22 14:35:00,36.9,37.01,36.9,37.01,301600.0,24.1231,24.195,24.1231,24.195,301600.0
2008-01-22 14:40:00,37.02,37.11,36.91,37.08,192100.0,24.2015,24.2603,24.1296,24.2407,192100.0
2008-01-22 14:45:00,37.08,37.18,37.0,37.13,153900.0,24.2407,24.3061,24.1884,24.2734,153900.0
2008-01-22 14:50:00,37.13,37.13,37.0,37.01,184200.0,24.2734,24.2734,24.1884,24.195,184200.0
2008-01-22 14:55:00,37.01,37.13,36.96,37.07,211700.0,24.195,24.2734,24.1623,24.2342,211700.0
2008-01-22 15:00:00,37.08,37.14,37.0,37.13,188900.0,24.2407,24.28,24.1884,24.2734,188900.0
2008-01-22 15:05:00,37.13,37.37,37.07,37.23,341300.0,24.2734,24.4303,24.2342,24.3388,341300.0
2008-01-22 15:10:00,37.23,37.24,37.0,37.03,347700.0,24.3388,24.3453,24.1884,24.208,347700.0
2008-01-22 15:15:00,37.03,37.13,37.0,37.06,286600.0,24.208,24.2734,24.1884,24.2277,286600.0
2008-01-22 15:20:00,37.05,37.16,37.02,37.16,344100.0,24.2211,24.293,24.2015,24.293,344100.0
2008-01-22 15:25:00,37.15,37.17,36.99,37.12,304000.0,24.2865,24.2996,24.1819,24.2669,304000.0
2008-01-22 15:30:00,37.12,37.28,37.09,37.21,409200.0,24.2669,24.3715,24.2473,24.3257,409200.0
2008-01-22 15:35:00,37.22,37.6,37.15,37.49,656100.0,24.3323,24.5807,24.2865,24.5088,656100.0
2008-01-22 15:40:00,37.5,37.54,37.44,37.49,629400.0,24.5153,24.5414,24.4761,24.5088,629400.0
2008-01-22 15:45:00,37.49,37.64,37.42,37.53,452800.0,24.5088,24.6068,24.463,24.5349,452800.0
2008-01-22 15:50:00,37.55,37.55,36.85,36.85,946100.0,24.548,24.548,24.0904,24.0904,946100.0
2008-01-22 15:55:00,36.85,37.42,36.82,36.97,1010200.0,24.0904,24.463,24.0708,24.1688,1010200.0
2008-01-23 09:30:00,35.88,36.84,35.66,36.84,910000.0,23.4562,24.0838,23.3124,24.0838,910000.0
2008-01-23 09:35:00,36.86,36.87,36.57,36.62,405900.0,24.0969,24.1034,23.9073,23.94,405900.0
2008-01-23 09:40:00,36.62,36.69,36.39,36.57,395300.0,23.94,23.9858,23.7896,23.9073,395300.0
2008-01-23 09:45:00,36.57,36.62,36.47,36.61,351800.0,23.9073,23.94,23.8419,23.9335,351800.0
2008-01-23 09:50:00,36.61,36.75,36.53,36.56,462100.0,23.9335,24.025,23.8812,23.9008,462100.0
2008-01-23 09:55:00,36.55,37.14,36.51,36.88,356800.0,23.8942,24.28,23.8681,24.11,356800.0
2008-01-23 10:00:00,36.88,37.07,36.79,37.0,458900.0,24.11,24.2342,24.0511,24.1884,458900.0
2008-01-23 10:05:00,37.01,37.18,36.99,37.16,450600.0,24.195,24.3061,24.1819,24.293,450600.0
2008-01-23 10:10:00,37.16,37.19,37.05,37.12,553900.0,24.293,24.3126,24.2211,24.2669,553900.0
2008-01-23 10:15:00,37.12,37.4,37.11,37.4,483700.0,24.2669,24.4499,24.2603,24.4499,483700.0
2008-01-23 10:20:00,37.4,37.59,37.14,37.14,549300.0,24.4499,24.5741,24.28,24.28,549300.0
2008-01-23 10:25:00,37.14,37.16,36.97,36.97,527900.0,24.28,24.293,24.1688,24.1688,527900.0
2008-01-23 10:30:00,36.97,37.05,36.82,36.85,499900.0,24.1688,24.2211,24.0708,24.0904,499900.0
2008-01-23 10:35:00,36.87,36.87,36.53,36.8,333700.0,24.1034,24.1034,23.8812,24.0577,333700.0
2008-01-23 10:40:00,36.8,36.87,36.58,36.76,236200.0,24.0577,24.1034,23.9139,24.0315,236200.0
2008-01-23 10:45:00,36.77,36.91,36.68,36.85,367700.0,24.0381,24.1296,23.9792,24.0904,367700.0
2008-01-23 10:50:00,36.87,36.93,36.78,36.79,878700.0,24.1034,24.1427,24.0446,24.0511,878700.0
2008-01-23 10:55:00,36.8,36.91,36.78,36.84,331800.0,24.0577,24.1296,24.0446,24.0838,331800.0
2008-01-23 11:00:00,36.83,36.88,36.76,36.88,332700.0,24.0773,24.11,24.0315,24.11,332700.0
2008-01-23 11:05:00,36.88,36.92,36.55,36.6,361600.0,24.11,24.1361,23.8942,23.9269,361600.0
2008-01-23 11:10:00,36.6,36.69,36.54,36.56,380900.0,23.9269,23.9858,23.8877,23.9008,380900.0
2008-01-23 11:15:00,36.55,36.61,36.52,36.53,341300.0,23.8942,23.9335,23.8746,23.8812,341300.0
2008-01-23 11:20:00,36.53,36.54,36.33,36.5,364300.0,23.8812,23.8877,23.7504,23.8616,364300.0
2008-01-23 11:25:00,36.49,36.55,36.34,36.52,578900.0,23.855,23.8942,23.757,23.8746,578900.0
2008-01-23 11:30:00,36.52,36.52,35.99,36.21,386000.0,23.8746,23.8746,23.5281,23.672,386000.0
2008-01-23 11:35:00,36.21,36.34,36.09,36.34,394000.0,23.672,23.757,23.5935,23.757,394000.0
2008-01-23 11:40:00,36.34,36.38,36.18,36.23,321300.0,23.757,23.7831,23.6524,23.685,321300.0
2008-01-23 11:45:00,36.23,36.24,35.99,36.09,536700.0,23.685,23.6916,23.5281,23.5935,536700.0
2008-01-23 11:50:00,36.08,36.1,35.98,35.99,349000.0,23.587,23.6001,23.5216,23.5281,349000.0
2008-01-23 11:55:00,35.99,36.07,35.94,35.97,666100.0,23.5281,23.5804,23.4955,23.5151,666100.0
2008-01-23 12:00:00,35.98,36.0,35.91,35.95,356300.0,23.5216,23.5347,23.4758,23.502,356300.0
2008-01-23 12:05:00,35.96,36.05,35.96,36.02,342400.0,23.5085,23.5674,23.5085,23.5478,342400.0
2008-01-23 12:10:00,36.01,36.05,35.93,35.98,241700.0,23.5412,23.5674,23.4889,23.5216,241700.0
2008-01-23 12:15:00,35.99,36.11,35.97,36.06,699600.0,23.5281,23.6066,23.5151,23.5739,699600.0
2008-01-23 12:20:00,36.06,36.09,35.92,35.98,339300.0,23.5739,23.5935,23.4824,23.5216,339300.0
2008-01-23 12:25:00,35.98,36.2,35.98,36.01,225900.0,23.5216,23.6654,23.5216,23.5412,225900.0
2008-01-23 12:30:00,36.0,36.03,35.98,36.03,301100.0,23.5347,23.5543,23.5216,23.5543,301100.0
2008-01-23 12:35:00,36.02,36.04,35.98,36.01,327800.0,23.5478,23.5608,23.5216,23.5412,327800.0
2008-01-23 12:40:00,36.01,36.09,36.0,36.07,529500.0,23.5412,23.5935,23.5347,23.5804,529500.0
2008-01-23 12:45:00,36.06,36.09,35.84,36.04,755100.0,23.5739,23.5935,23.4301,23.5608,755100.0
2008-01-23 12:50:00,36.04,36.04,35.89,35.95,403700.0,23.5608,23.5608,23.4628,23.502,403700.0
2008-01-23 12:55:00,35.95,36.08,35.95,36.01,573300.0,23.502,23.587,23.502,23.5412,573300.0
2008-01-23 13:00:00,36.01,36.1,36.0,36.01,449000.0,23.5412,23.6001,23.5347,23.5412,449000.0
2008-01-23 13:05:00,36.01,36.06,35.96,35.96,227800.0,23.5412,23.5739,23.5085,23.5085,227800.0
2008-01-23 13:10:00,35.96,35.97,35.84,35.87,336200.0,23.5085,23.5151,23.4301,23.4497,336200.0
2008-01-23 13:15:00,35.87,36.0,35.85,35.97,474400.0,23.4497,23.5347,23.4366,23.5151,474400.0
2008-01-23 13:20:00,35.97,36.06,35.96,35.97,428100.0,23.5151,23.5739,23.5085,23.5151,428100.0
2008-01-23 13:25:00,35.97,36.0,35.89,35.89,436700.0,23.5151,23.5347,23.4628,23.4628,436700.0
2008-01-23 13:30:00,35.9,36.01,35.83,36.0,530500.0,23.4693,23.5412,23.4236,23.5347,530500.0
2008-01-23 13:35:00,36.0,36.02,35.85,35.88,458800.0,23.5347,23.5478,23.4366,23.4562,458800.0
2008-01-23 13:40:00,35.87,36.0,35.87,35.98,248800.0,23.4497,23.5347,23.4497,23.5216,248800.0
2008-01-23 13:45:00,35.98,36.08,35.95,36.0,357900.0,23.5216,23.587,23.502,23.5347,357900.0
2008-01-23 13:50:00,36.0,36.05,35.95,35.96,416300.0,23.5347,23.5674,23.502,23.5085,416300.0
2008-01-23 13:55:00,35.96,36.0,35.87,36.0,370700.0,23.5085,23.5347,23.4497,23.5347,370700.0
2008-01-23 14:00:00,35.99,36.01,35.96,35.99,244600.0,23.5281,23.5412,23.5085,23.5281,244600.0
2008-01-23 14:05:00,35.98,36.08,35.97,36.07,385000.0,23.5216,23.587,23.5151,23.5804,385000.0
2008-01-23 14:10:00,36.08,36.15,36.01,36.07,730100.0,23.587,23.6327,23.5412,23.5804,730100.0
2008-01-23 14:15:00,36.06,36.13,36.0,36.0,452900.0,23.5739,23.6197,23.5347,23.5347,452900.0
2008-01-23 14:20:00,36.0,36.21,35.95,36.13,468000.0,23.5347,23.672,23.502,23.6197,468000.0
2008-01-23 14:25:00,36.12,36.26,36.12,36.21,453700.0,23.6131,23.7047,23.6131,23.672,453700.0
2008-01-23 14:30:00,36.2,36.22,36.13,36.18,241100.0,23.6654,23.6785,23.6197,23.6524,241100.0
2008-01-23 14:35:00,36.17,36.25,36.05,36.24,485300.0,23.6458,23.6981,23.5674,23.6916,485300.0
2008-01-23 14:40:00,36.24,36.25,36.1,36.11,365300.0,23.6916,23.6981,23.6001,23.6066,365300.0
2008-01-23 14:45:00,36.11,36.13,35.97,36.11,288800.0,23.6066,23.6197,23.5151,23.6066,288800.0
2008-01-23 14:50:00,36.11,36.21,36.03,36.06,365100.0,23.6066,23.672,23.5543,23.5739,365100.0
2008-01-23 14:55:00,36.06,36.12,36.01,36.11,481600.0,23.5739,23.6131,23.5412,23.6066,481600.0
2008-01-23 15:00:00,36.11,36.42,36.09,36.35,496100.0,23.6066,23.8093,23.5935,23.7635,496100.0
2008-01-23 15:05:00,36.35,36.58,36.25,36.54,435600.0,23.7635,23.9139,23.6981,23.8877,435600.0
2008-01-23 15:10:00,36.54,36.74,36.49,36.72,483500.0,23.8877,24.0185,23.855,24.0054,483500.0
2008-01-23 15:15:00,36.72,36.75,36.52,36.55,304300.0,24.0054,24.025,23.8746,23.8942,304300.0
2008-01-23 15:20:00,36.55,36.95,36.5,36.92,418600.0,23.8942,24.1557,23.8616,24.1361,418600.0
2008-01-23 15:25:00,36.92,37.03,36.79,36.96,550200.0,24.1361,24.208,24.0511,24.1623,550200.0
2008-01-23 15:30:00,36.96,37.22,36.88,37.12,690100.0,24.1623,24.3323,24.11,24.2669,690100.0
2008-01-23 15:35:00,37.11,37.24,37.04,37.05,634000.0,24.2603,24.3453,24.2146,24.2211,634000.0
2008-01-23 15:40:00,37.05,37.06,36.53,36.82,693500.0,24.2211,24.2277,23.8812,24.0708,693500.0
2008-01-23 15:45:00,36.81,36.96,36.65,36.95,955400.0,24.0642,24.1623,23.9596,24.1557,955400.0
2008-01-23 15:50:00,36.95,36.95,36.62,36.7,932200.0,24.1557,24.1557,23.94,23.9923,932200.0
2008-01-23 15:55:00,36.7,36.79,36.57,36.74,1177000.0,23.9923,24.0511,23.9073,24.0185,1177000.0
2008-01-24 09:30:00,39.35,39.76,39.23,39.25,2076500.0,25.7247,25.9928,25.6463,25.6593,2076500.0
2008-01-24 09:35:00,39.25,39.26,38.88,39.14,1519800.0,25.6593,25.6659,25.4175,25.5874,1519800.0
2008-01-24 09:40:00,39.13,39.49,39.05,39.31,1871400.0,25.5809,25.8162,25.5286,25.6986,1871400.0
2008-01-24 09:45:00,39.3,39.4,39.21,39.28,826300.0,25.692,25.7574,25.6332,25.679,826300.0
2008-01-24 09:50:00,39.27,39.3,39.15,39.28,574000.0,25.6724,25.692,25.594,25.679,574000.0
2008-01-24 09:55:00,39.28,39.63,39.21,39.62,1196200.0,25.679,25.9078,25.6332,25.9012,1196200.0
2008-01-24 10:00:00,39.61,39.7,39.45,39.65,1165200.0,25.8947,25.9535,25.7901,25.9208,1165200.0
2008-01-24 10:05:00,39.65,39.67,39.48,39.55,645800.0,25.9208,25.9339,25.8097,25.8555,645800.0
2008-01-24 10:10:00,39.56,39.6,39.41,39.47,502200.0,25.862,25.8882,25.7639,25.8032,502200.0
2008-01-24 10:15:00,39.47,39.56,39.45,39.5,803200.0,25.8032,25.862,25.7901,25.8228,803200.0
2008-01-24 10:20:00,39.5,39.56,39.41,39.43,595700.0,25.8228,25.862,25.7639,25.777,595700.0
2008-01-24 10:25:00,39.43,39.55,39.37,39.51,611900.0,25.777,25.8555,25.7378,25.8293,611900.0
2008-01-24 10:30:00,39.52,39.62,39.44,39.57,807400.0,25.8359,25.9012,25.7836,25.8685,807400.0
2008-01-24 10:35:00,39.57,39.69,39.51,39.69,574400.0,25.8685,25.947,25.8293,25.947,574400.0
2008-01-24 10:40:00,39.69,39.84,39.64,39.78,946300.0,25.947,26.0451,25.9143,26.0058,946300.0
2008-01-24 10:45:00,39.78,40.0,39.72,39.97,889200.0,26.0058,26.1497,25.9666,26.13,889200.0
2008-01-24 10:50:00,39.96,39.98,39.86,39.96,479600.0,26.1235,26.1366,26.0581,26.1235,479600.0
2008-01-24 10:55:00,39.95,40.08,39.94,40.05,873200.0,26.117,26.202,26.1104,26.1823,873200.0
2008-01-24 11:00:00,40.05,40.14,39.98,40.08,865300.0,26.1823,26.2412,26.1366,26.202,865300.0
2008-01-24 11:05:00,40.08,40.15,40.06,40.14,667500.0,26.202,26.2477,26.1889,26.2412,667500.0
2008-01-24 11:10:00,40.13,40.26,40.09,40.21,1080600.0,26.2346,26.3196,26.2085,26.2869,1080600.0
2008-01-24 11:15:00,40.19,40.48,40.12,40.38,576900.0,26.2739,26.4634,26.2281,26.3981,576900.0
2008-01-24 11:20:00,40.38,40.47,40.35,40.47,479600.0,26.3981,26.4569,26.3785,26.4569,479600.0
2008-01-24 11:25:00,40.47,40.5,40.42,40.47,616600.0,26.4569,26.4765,26.4242,26.4569,616600.0
2008-01-24 11:30:00,40.46,40.66,40.36,40.66,706500.0,26.4504,26.5811,26.385,26.5811,706500.0
2008-01-24 11:35:00,40.66,40.95,40.63,40.92,1119100.0,26.5811,26.7707,26.5615,26.7511,1119100.0
2008-01-24 11:40:00,40.93,40.93,40.49,40.49,584300.0,26.7576,26.7576,26.47,26.47,584300.0
2008-01-24 11:45:00,40.49,40.56,40.34,40.36,853200.0,26.47,26.5157,26.3719,26.385,853200.0
2008-01-24 11:50:00,40.35,40.52,40.35,40.47,335200.0,26.3785,26.4896,26.3785,26.4569,335200.0
2008-01-24 11:55:00,40.47,40.48,40.24,40.24,291900.0,26.4569,26.4634,26.3065,26.3065,291900.0
2008-01-24 12:00:00,40.25,40.32,40.16,40.16,496900.0,26.3131,26.3588,26.2543,26.2543,496900.0
2008-01-24 12:05:00,40.16,40.6,40.1,40.13,351000.0,26.2543,26.5419,26.215,26.2346,351000.0
2008-01-24 12:10:00,40.12,40.29,40.1,40.11,167900.0,26.2281,26.3392,26.215,26.2216,167900.0
2008-01-24 12:15:00,40.11,40.24,40.09,40.18,163100.0,26.2216,26.3065,26.2085,26.2673,163100.0
2008-01-24 12:20:00,40.21,40.25,40.11,40.15,199000.0,26.2869,26.3131,26.2216,26.2477,199000.0
2008-01-24 12:25:00,40.15,40.15,40.02,40.04,392100.0,26.2477,26.2477,26.1627,26.1758,392100.0
2008-01-24 12:30:00,40.04,40.07,39.98,40.05,218600.0,26.1758,26.1954,26.1366,26.1823,218600.0
2008-01-24 12:35:00,40.06,40.07,39.97,40.0,264600.0,26.1889,26.1954,26.13,26.1497,264600.0
2008-01-24 12:40:00,40.0,40.08,39.95,40.02,298500.0,26.1497,26.202,26.117,26.1627,298500.0
2008-01-24 12:45:00,40.02,40.11,40.02,40.08,192300.0,26.1627,26.2216,26.1627,26.202,192300.0
2008-01-24 12:50:00,40.08,40.12,40.06,40.07,189000.0,26.202,26.2281,26.1889,26.1954,189000.0
2008-01-24 12:55:00,40.07,40.09,40.0,40.07,217000.0,26.1954,26.2085,26.1497,26.1954,217000.0
2008-01-24 13:00:00,40.06,40.09,40.0,40.03,156100.0,26.1889,26.2085,26.1497,26.1693,156100.0
2008-01-24 13:05:00,40.01,40.03,39.89,39.91,352700.0,26.1562,26.1693,26.0777,26.0908,352700.0
2008-01-24 13:10:00,39.92,40.01,39.87,39.99,424200.0,26.0974,26.1562,26.0647,26.1431,424200.0
2008-01-24 13:15:00,39.99,40.03,39.89,39.89,378800.0,26.1431,26.1693,26.0777,26.0777,378800.0
2008-01-24 13:20:00,39.9,40.0,39.86,39.97,238700.0,26.0843,26.1497,26.0581,26.13,238700.0
2008-01-24 13:25:00,39.98,40.04,39.85,39.88,227500.0,26.1366,26.1758,26.0516,26.0712,227500.0
2008-01-24 13:30:00,39.88,40.0,39.87,39.96,167500.0,26.0712,26.1497,26.0647,26.1235,167500.0
2008-01-24 13:35:00,39.97,40.0,39.97,39.99,107400.0,26.13,26.1497,26.13,26.1431,107400.0
2008-01-24 13:40:00,39.98,40.01,39.94,39.96,343400.0,26.1366,26.1562,26.1104,26.1235,343400.0
2008-01-24 13:45:00,39.97,40.05,39.94,40.01,310900.0,26.13,26.1823,26.1104,26.1562,310900.0
2008-01-24 13:50:00,40.01,40.12,39.97,40.07,245400.0,26.1562,26.2281,26.13,26.1954,245400.0
2008-01-24 13:55:00,40.07,40.08,39.98,40.0,219400.0,26.1954,26.202,26.1366,26.1497,219400.0
2008-01-24 14:00:00,40.01,40.05,39.99,40.05,686100.0,26.1562,26.1823,26.1431,26.1823,686100.0
2008-01-24 14:05:00,40.05,40.2,40.05,40.17,280700.0,26.1823,26.2804,26.1823,26.2608,280700.0
2008-01-24 14:10:00,40.17,40.19,40.02,40.08,231800.0,26.2608,26.2739,26.1627,26.202,231800.0
2008-01-24 14:15:00,40.07,40.1,40.02,40.04,225400.0,26.1954,26.215,26.1627,26.1758,225400.0
2008-01-24 14:20:00,40.04,40.1,40.02,40.09,198900.0,26.1758,26.215,26.1627,26.2085,198900.0
2008-01-24 14:25:00,40.1,40.13,40.02,40.1,242700.0,26.215,26.2346,26.1627,26.215,242700.0
2008-01-24 14:30:00,40.1,40.15,40.07,40.08,377600.0,26.215,26.2477,26.1954,26.202,377600.0
2008-01-24 14:35:00,40.08,40.25,40.08,40.21,616200.0,26.202,26.3131,26.202,26.2869,616200.0
2008-01-24 14:40:00,40.21,40.33,40.17,40.27,414200.0,26.2869,26.3654,26.2608,26.3262,414200.0
2008-01-24 14:45:00,40.27,40.3,40.14,40.14,299100.0,26.3262,26.3458,26.2412,26.2412,299100.0
2008-01-24 14:50:00,40.14,40.2,40.02,40.06,448500.0,26.2412,26.2804,26.1627,26.1889,448500.0
2008-01-24 14:55:00,40.07,40.23,40.07,40.19,392900.0,26.1954,26.3,26.1954,26.2739,392900.0
2008-01-24 15:00:00,40.19,40.3,40.14,40.22,591300.0,26.2739,26.3458,26.2412,26.2935,591300.0
2008-01-24 15:05:00,40.23,40.26,40.08,40.25,243100.0,26.3,26.3196,26.202,26.3131,243100.0
2008-01-24 15:10:00,40.24,40.3,40.19,40.28,194100.0,26.3065,26.3458,26.2739,26.3327,194100.0
2008-01-24 15:15:00,40.28,40.29,40.17,40.24,407400.0,26.3327,26.3392,26.2608,26.3065,407400.0
2008-01-24 15:20:00,40.24,40.24,40.1,40.13,702500.0,26.3065,26.3065,26.215,26.2346,702500.0
2008-01-24 15:25:00,40.13,40.17,40.07,40.15,446100.0,26.2346,26.2608,26.1954,26.2477,446100.0
2008-01-24 15:30:00,40.16,40.17,40.03,40.13,387800.0,26.2543,26.2608,26.1693,26.2346,387800.0
2008-01-24 15:35:00,40.12,40.17,40.07,40.1,749900.0,26.2281,26.2608,26.1954,26.215,749900.0
2008-01-24 15:40:00,40.11,40.24,40.09,40.1,738600.0,26.2216,26.3065,26.2085,26.215,738600.0
2008-01-24 15:45:00,40.09,40.16,40.05,40.13,616000.0,26.2085,26.2543,26.1823,26.2346,616000.0
2008-01-24 15:50:00,40.12,40.31,40.12,40.26,1034700.0,26.2281,26.3523,26.2281,26.3196,1034700.0
2008-01-24 15:55:00,40.26,40.42,40.22,40.42,1010900.0,26.3196,26.4242,26.2935,26.4242,1010900.0
2008-01-25 09:30:00,40.15,40.97,40.0,40.55,930500.0,26.2477,26.7838,26.1497,26.5092,930500.0
2008-01-25 09:35:00,40.54,40.94,40.54,40.57,553900.0,26.5027,26.7642,26.5027,26.5223,553900.0
2008-01-25 09:40:00,40.56,40.87,40.5,40.76,626800.0,26.5157,26.7184,26.4765,26.6465,626800.0
2008-01-25 09:45:00,40.76,40.92,40.75,40.84,504000.0,26.6465,26.7511,26.64,26.6988,504000.0
2008-01-25 09:50:00,40.84,41.0,40.82,40.96,705000.0,26.6988,26.8034,26.6857,26.7772,705000.0
2008-01-25 09:55:00,40.96,41.0,40.74,40.89,513800.0,26.7772,26.8034,26.6334,26.7315,513800.0
2008-01-25 10:00:00,40.88,40.95,40.76,40.92,685400.0,26.7249,26.7707,26.6465,26.7511,685400.0
2008-01-25 10:05:00,40.91,41.0,40.85,40.94,461900.0,26.7446,26.8034,26.7053,26.7642,461900.0
2008-01-25 10:10:00,40.94,40.95,40.79,40.88,320100.0,26.7642,26.7707,26.6661,26.7249,320100.0
2008-01-25 10:15:00,40.87,40.87,40.67,40.71,305800.0,26.7184,26.7184,26.5877,26.6138,305800.0
2008-01-25 10:20:00,40.71,40.76,40.58,40.59,382300.0,26.6138,26.6465,26.5288,26.5354,382300.0
2008-01-25 10:25:00,40.58,40.81,40.54,40.68,238400.0,26.5288,26.6792,26.5027,26.5942,238400.0
2008-01-25 10:30:00,40.67,40.71,40.52,40.55,387100.0,26.5877,26.6138,26.4896,26.5092,387100.0
2008-01-25 10:35:00,40.56,40.65,40.52,40.61,304800.0,26.5157,26.5746,26.4896,26.5484,304800.0
2008-01-25 10:40:00,40.61,40.81,40.59,40.72,425900.0,26.5484,26.6792,26.5354,26.6203,425900.0
2008-01-25 10:45:00,40.72,40.92,40.72,40.86,301100.0,26.6203,26.7511,26.6203,26.7119,301100.0
2008-01-25 10:50:00,40.85,40.85,40.79,40.83,165100.0,26.7053,26.7053,26.6661,26.6923,165100.0
2008-01-25 10:55:00,40.84,40.86,40.53,40.58,396900.0,26.6988,26.7119,26.4961,26.5288,396900.0
2008-01-25 11:00:00,40.58,40.58,40.04,40.1,631500.0,26.5288,26.5288,26.1758,26.215,631500.0
2008-01-25 11:05:00,40.09,40.36,40.07,40.36,241000.0,26.2085,26.385,26.1954,26.385,241000.0
2008-01-25 11:10:00,40.06,40.35,40.06,40.15,417800.0,26.1889,26.3785,26.1889,26.2477,417800.0
2008-01-25 11:15:00,40.15,40.22,40.1,40.17,434400.0,26.2477,26.2935,26.215,26.2608,434400.0
2008-01-25 11:20:00,40.17,40.25,40.0,40.02,313200.0,26.2608,26.3131,26.1497,26.1627,313200.0
2008-01-25 11:25:00,40.02,40.04,39.94,39.99,327700.0,26.1627,26.1758,26.1104,26.1431,327700.0
2008-01-25 11:30:00,39.99,40.35,39.99,40.35,238300.0,26.1431,26.3785,26.1431,26.3785,238300.0
2008-01-25 11:35:00,40.34,40.5,40.29,40.3,203400.0,26.3719,26.4765,26.3392,26.3458,203400.0
2008-01-25 11:40:00,40.31,40.41,40.28,40.29,83200.0,26.3523,26.4177,26.3327,26.3392,83200.0
2008-01-25 11:45:00,40.29,40.49,40.27,40.46,86200.0,26.3392,26.47,26.3262,26.4504,86200.0
2008-01-25 11:50:00,40.46,40.46,40.26,40.33,100000.0,26.4504,26.4504,26.3196,26.3654,100000.0
2008-01-25 11:55:00,40.32,40.33,40.17,40.22,136800.0,26.3588,26.3654,26.2608,26.2935,136800.0
2008-01-25 12:00:00,40.23,40.34,40.19,40.27,122300.0,26.3,26.3719,26.2739,26.3262,122300.0
2008-01-25 12:05:00,40.27,40.3,40.08,40.08,198100.0,26.3262,26.3458,26.202,26.202,198100.0
2008-01-25 12:10:00,40.08,40.12,40.01,40.05,248100.0,26.202,26.2281,26.1562,26.1823,248100.0
2008-01-25 12:15:00,40.04,40.17,39.91,40.16,283400.0,26.1758,26.2608,26.0908,26.2543,283400.0
2008-01-25 12:20:00,40.16,40.37,40.11,40.36,206200.0,26.2543,26.3915,26.2216,26.385,206200.0
2008-01-25 12:25:00,40.36,40.36,40.24,40.28,86400.0,26.385,26.385,26.3065,26.3327,86400.0
2008-01-25 12:30:00,40.27,40.28,40.18,40.24,102000.0,26.3262,26.3327,26.2673,26.3065,102000.0
2008-01-25 12:35:00,40.24,40.32,40.14,40.19,187900.0,26.3065,26.3588,26.2412,26.2739,187900.0
2008-01-25 12:40:00,40.2,40.31,40.12,40.31,153900.0,26.2804,26.3523,26.2281,26.3523,153900.0
2008-01-25 12:45:00,40.32,40.32,40.07,40.1,217100.0,26.3588,26.3588,26.1954,26.215,217100.0
2008-01-25 12:50:00,40.11,40.2,40.1,40.16,115800.0,26.2216,26.2804,26.215,26.2543,115800.0
2008-01-25 12:55:00,40.17,40.17,39.93,40.07,1313900.0,26.2608,26.2608,26.1039,26.1954,1313900.0
2008-01-25 13:00:00,40.08,40.27,40.01,40.26,280500.0,26.202,26.3262,26.1562,26.3196,280500.0
2008-01-25 13:05:00,40.24,40.34,40.2,40.24,208700.0,26.3065,26.3719,26.2804,26.3065,208700.0
2008-01-25 13:10:00,40.25,40.38,40.2,40.32,184000.0,26.3131,26.3981,26.2804,26.3588,184000.0
2008-01-25 13:15:00,40.32,40.43,40.24,40.36,179600.0,26.3588,26.4308,26.3065,26.385,179600.0
2008-01-25 13:20:00,40.35,40.39,40.29,40.31,183200.0,26.3785,26.4046,26.3392,26.3523,183200.0
2008-01-25 13:25:00,40.31,40.34,40.12,40.14,166500.0,26.3523,26.3719,26.2281,26.2412,166500.0
2008-01-25 13:30:00,40.14,40.17,40.04,40.06,93400.0,26.2412,26.2608,26.1758,26.1889,93400.0
2008-01-25 13:35:00,40.07,40.08,39.94,40.07,168500.0,26.1954,26.202,26.1104,26.1954,168500.0
2008-01-25 13:40:00,40.07,40.09,39.96,39.98,93100.0,26.1954,26.2085,26.1235,26.1366,93100.0
2008-01-25 13:45:00,39.99,40.03,39.86,39.92,181500.0,26.1431,26.1693,26.0581,26.0974,181500.0
2008-01-25 13:50:00,39.92,39.99,39.85,39.92,130600.0,26.0974,26.1431,26.0516,26.0974,130600.0
2008-01-25 13:55:00,39.92,40.08,39.9,39.91,198800.0,26.0974,26.202,26.0843,26.0908,198800.0
2008-01-25 14:00:00,39.9,39.97,39.82,39.82,383000.0,26.0843,26.13,26.032,26.032,383000.0
2008-01-25 14:05:00,39.82,39.83,39.74,39.83,98900.0,26.032,26.0385,25.9797,26.0385,98900.0
2008-01-25 14:10:00,39.83,40.04,39.82,40.03,181400.0,26.0385,26.1758,26.032,26.1693,181400.0
2008-01-25 14:15:00,40.03,40.03,39.77,39.83,194600.0,26.1693,26.1693,25.9993,26.0385,194600.0
2008-01-25 14:20:00,39.82,39.97,39.76,39.94,237400.0,26.032,26.13,25.9928,26.1104,237400.0
2008-01-25 14:25:00,39.92,39.94,39.77,39.79,159400.0,26.0974,26.1104,25.9993,26.0124,159400.0
2008-01-25 14:30:00,39.8,39.95,39.79,39.94,90100.0,26.0189,26.117,26.0124,26.1104,90100.0
2008-01-25 14:35:00,39.95,39.99,39.89,39.99,161400.0,26.117,26.1431,26.0777,26.1431,161400.0
2008-01-25 14:40:00,40.0,40.01,39.82,39.94,290800.0,26.1497,26.1562,26.032,26.1104,290800.0
2008-01-25 14:45:00,39.93,39.96,39.83,39.94,222900.0,26.1039,26.1235,26.0385,26.1104,222900.0
2008-01-25 14:50:00,39.94,39.94,39.83,39.92,185500.0,26.1104,26.1104,26.0385,26.0974,185500.0
2008-01-25 14:55:00,39.91,40.08,39.91,40.02,179600.0,26.0908,26.202,26.0908,26.1627,179600.0
2008-01-25 15:00:00,40.02,40.1,40.0,40.07,147100.0,26.1627,26.215,26.1497,26.1954,147100.0
2008-01-25 15:05:00,40.06,40.12,39.98,40.11,184700.0,26.1889,26.2281,26.1366,26.2216,184700.0
2008-01-25 15:10:00,40.11,40.24,40.04,40.23,343000.0,26.2216,26.3065,26.1758,26.3,343000.0
2008-01-25 15:15:00,40.22,40.3,40.15,40.29,197200.0,26.2935,26.3458,26.2477,26.3392,197200.0
2008-01-25 15:20:00,40.28,40.41,40.25,40.33,278100.0,26.3327,26.4177,26.3131,26.3654,278100.0
2008-01-25 15:25:00,40.32,40.4,40.27,40.35,337400.0,26.3588,26.4111,26.3262,26.3785,337400.0
2008-01-25 15:30:00,40.36,40.36,40.25,40.3,237600.0,26.385,26.385,26.3131,26.3458,237600.0
2008-01-25 15:35:00,40.3,40.39,40.26,40.33,281100.0,26.3458,26.4046,26.3196,26.3654,281100.0
2008-01-25 15:40:00,40.33,40.44,40.32,40.41,231400.0,26.3654,26.4373,26.3588,26.4177,231400.0
2008-01-25 15:45:00,40.42,40.42,40.11,40.12,338300.0,26.4242,26.4242,26.2216,26.2281,338300.0
2008-01-25 15:50:00,40.12,40.13,39.99,40.01,505300.0,26.2281,26.2346,26.1431,26.1562,505300.0
2008-01-25 15:55:00,40.01,40.02,40.0,40.01,612300.0,26.1562,26.1627,26.1497,26.1562,612300.0
2008-01-28 09:30:00,39.59,40.4,39.51,40.04,434900.0,25.8816,26.4111,25.8293,26.1758,434900.0
2008-01-28 09:35:00,40.04,40.13,39.8,40.07,432700.0,26.1758,26.2346,26.0189,26.1954,432700.0
2008-01-28 09:40:00,40.04,40.05,39.9,40.02,338300.0,26.1758,26.1823,26.0843,26.1627,338300.0
2008-01-28 09:45:00,40.03,40.28,39.92,40.12,338900.0,26.1693,26.3327,26.0974,26.2281,338900.0
2008-01-28 09:50:00,40.13,40.16,40.0,40.0,186600.0,26.2346,26.2543,26.1497,26.1497,186600.0
2008-01-28 09:55:00,40.0,40.13,39.99,40.11,290000.0,26.1497,26.2346,26.1431,26.2216,290000.0
2008-01-28 10:00:00,40.09,40.1,39.98,40.04,219100.0,26.2085,26.215,26.1366,26.1758,219100.0
2008-01-28 10:05:00,40.05,40.09,40.0,40.02,178000.0,26.1823,26.2085,26.1497,26.1627,178000.0
2008-01-28 10:10:00,40.03,40.1,40.01,40.03,165600.0,26.1693,26.215,26.1562,26.1693,165600.0
2008-01-28 10:15:00,40.02,40.09,39.99,40.03,200300.0,26.1627,26.2085,26.1431,26.1693,200300.0
2008-01-28 10:20:00,40.03,40.14,40.02,40.1,160000.0,26.1693,26.2412,26.1627,26.215,160000.0
2008-01-28 10:25:00,40.09,40.41,40.05,40.3,195900.0,26.2085,26.4177,26.1823,26.3458,195900.0
2008-01-28 10:30:00,40.3,40.48,40.23,40.46,478700.0,26.3458,26.4634,26.3,26.4504,478700.0
2008-01-28 10:35:00,40.45,40.5,40.17,40.27,184300.0,26.4438,26.4765,26.2608,26.3262,184300.0
2008-01-28 10:40:00,40.27,40.4,40.22,40.27,130500.0,26.3262,26.4111,26.2935,26.3262,130500.0
2008-01-28 10:45:00,40.27,40.39,40.23,40.37,110100.0,26.3262,26.4046,26.3,26.3915,110100.0
2008-01-28 10:50:00,40.34,40.47,40.32,40.44,232800.0,26.3719,26.4569,26.3588,26.4373,232800.0
2008-01-28 10:55:00,40.44,40.59,40.43,40.55,446800.0,26.4373,26.5354,26.4308,26.5092,446800.0
2008-01-28 11:00:00,40.55,40.68,40.54,40.64,210400.0,26.5092,26.5942,26.5027,26.568,210400.0
2008-01-28 11:05:00,40.63,40.63,40.38,40.42,105800.0,26.5615,26.5615,26.3981,26.4242,105800.0
2008-01-28 11:10:00,40.42,40.51,40.35,40.36,78300.0,26.4242,26.4831,26.3785,26.385,78300.0
2008-01-28 11:15:00,40.36,40.36,40.28,40.28,129300.0,26.385,26.385,26.3327,26.3327,129300.0
2008-01-28 11:20:00,40.28,40.33,40.18,40.22,139700.0,26.3327,26.3654,26.2673,26.2935,139700.0
2008-01-28 11:25:00,40.24,40.37,40.23,40.34,108600.0,26.3065,26.3915,26.3,26.3719,108600.0
2008-01-28 11:30:00,40.32,40.45,40.27,40.4,113300.0,26.3588,26.4438,26.3262,26.4111,113300.0
2008-01-28 11:35:00,40.41,40.49,40.4,40.46,99800.0,26.4177,26.47,26.4111,26.4504,99800.0
2008-01-28 11:40:00,40.47,40.52,40.43,40.45,121900.0,26.4569,26.4896,26.4308,26.4438,121900.0
2008-01-28 11:45:00,40.45,40.46,40.37,40.43,128600.0,26.4438,26.4504,26.3915,26.4308,128600.0
2008-01-28 11:50:00,40.45,40.46,40.36,40.4,118200.0,26.4438,26.4504,26.385,26.4111,118200.0
2008-01-28 11:55:00,40.4,40.51,40.32,40.44,188600.0,26.4111,26.4831,26.3588,26.4373,188600.0
2008-01-28 12:00:00,40.43,40.45,40.35,40.39,68900.0,26.4308,26.4438,26.3785,26.4046,68900.0
2008-01-28 12:05:00,40.39,40.41,40.24,40.28,83400.0,26.4046,26.4177,26.3065,26.3327,83400.0
2008-01-28 12:10:00,40.27,40.33,40.21,40.22,141000.0,26.3262,26.3654,26.2869,26.2935,141000.0
2008-01-28 12:15:00,40.23,40.28,40.21,40.25,58700.0,26.3,26.3327,26.2869,26.3131,58700.0
2008-01-28 12:20:00,40.25,40.4,40.22,40.39,62100.0,26.3131,26.4111,26.2935,26.4046,62100.0
2008-01-28 12:25:00,40.39,40.39,40.25,40.3,59200.0,26.4046,26.4046,26.3131,26.3458,59200.0
2008-01-28 12:30:00,40.3,40.33,40.27,40.31,47500.0,26.3458,26.3654,26.3262,26.3523,47500.0
2008-01-28 12:35:00,40.3,40.31,40.2,40.23,79700.0,26.3458,26.3523,26.2804,26.3,79700.0
2008-01-28 12:40:00,40.24,40.39,40.23,40.34,101800.0,26.3065,26.4046,26.3,26.3719,101800.0
2008-01-28 12:45:00,40.33,40.41,40.27,40.33,84200.0,26.3654,26.4177,26.3262,26.3654,84200.0
2008-01-28 12:50:00,40.33,40.33,40.25,40.25,56800.0,26.3654,26.3654,26.3131,26.3131,56800.0
2008-01-28 12:55:00,40.24,40.3,40.22,40.25,62800.0,26.3065,26.3458,26.2935,26.3131,62800.0
2008-01-28 13:00:00,40.25,40.33,40.21,40.3,169200.0,26.3131,26.3654,26.2869,26.3458,169200.0
2008-01-28 13:05:00,40.29,40.36,40.28,40.36,237800.0,26.3392,26.385,26.3327,26.385,237800.0
2008-01-28 13:10:00,40.35,40.42,40.29,40.31,75500.0,26.3785,26.4242,26.3392,26.3523,75500.0
2008-01-28 13:15:00,40.31,40.41,40.31,40.36,57200.0,26.3523,26.4177,26.3523,26.385,57200.0
2008-01-28 13:20:00,40.36,40.47,40.35,40.4,118400.0,26.385,26.4569,26.3785,26.4111,118400.0
2008-01-28 13:25:00,40.4,40.4,40.33,40.34,51900.0,26.4111,26.4111,26.3654,26.3719,51900.0
2008-01-28 13:30:00,40.33,40.43,40.33,40.35,81400.0,26.3654,26.4308,26.3654,26.3785,81400.0
2008-01-28 13:35:00,40.35,40.38,40.3,40.3,63000.0,26.3785,26.3981,26.3458,26.3458,63000.0
2008-01-28 13:40:00,40.3,40.3,40.25,40.27,66000.0,26.3458,26.3458,26.3131,26.3262,66000.0
2008-01-28 13:45:00,40.27,40.28,40.23,40.25,62800.0,26.3262,26.3327,26.3,26.3131,62800.0
2008-01-28 13:50:00,40.24,40.32,40.21,40.32,90500.0,26.3065,26.3588,26.2869,26.3588,90500.0
2008-01-28 13:55:00,40.31,40.38,40.28,40.32,63600.0,26.3523,26.3981,26.3327,26.3588,63600.0
2008-01-28 14:00:00,40.32,40.41,40.32,40.39,126500.0,26.3588,26.4177,26.3588,26.4046,126500.0
2008-01-28 14:05:00,40.39,40.46,40.38,40.45,119400.0,26.4046,26.4504,26.3981,26.4438,119400.0
2008-01-28 14:10:00,40.45,40.52,40.42,40.43,192000.0,26.4438,26.4896,26.4242,26.4308,192000.0
2008-01-28 14:15:00,40.42,40.47,40.39,40.42,72500.0,26.4242,26.4569,26.4046,26.4242,72500.0
2008-01-28 14:20:00,40.42,40.48,40.38,40.4,74800.0,26.4242,26.4634,26.3981,26.4111,74800.0
2008-01-28 14:25:00,40.4,40.45,40.31,40.32,139000.0,26.4111,26.4438,26.3523,26.3588,139000.0
2008-01-28 14:30:00,40.31,40.4,40.31,40.37,171000.0,26.3523,26.4111,26.3523,26.3915,171000.0
2008-01-28 14:35:00,40.37,40.4,40.32,40.34,79200.0,26.3915,26.4111,26.3588,26.3719,79200.0
2008-01-28 14:40:00,40.33,40.35,40.31,40.33,76000.0,26.3654,26.3785,26.3523,26.3654,76000.0
2008-01-28 14:45:00,40.33,40.37,40.26,40.28,85900.0,26.3654,26.3915,26.3196,26.3327,85900.0
2008-01-28 14:50:00,40.27,40.29,40.24,40.26,96800.0,26.3262,26.3392,26.3065,26.3196,96800.0
2008-01-28 14:55:00,40.26,40.27,40.23,40.25,95700.0,26.3196,26.3262,26.3,26.3131,95700.0
2008-01-28 15:00:00,40.25,40.28,40.21,40.28,94400.0,26.3131,26.3327,26.2869,26.3327,94400.0
2008-01-28 15:05:00,40.28,40.31,40.16,40.17,138700.0,26.3327,26.3523,26.2543,26.2608,138700.0
2008-01-28 15:10:00,40.17,40.18,40.06,40.08,157500.0,26.2608,26.2673,26.1889,26.202,157500.0
2008-01-28 15:15:00,40.07,40.15,40.03,40.09,207500.0,26.1954,26.2477,26.1693,26.2085,207500.0
2008-01-28 15:20:00,40.09,40.13,40.03,40.12,239600.0,26.2085,26.2346,26.1693,26.2281,239600.0
2008-01-28 15:25:00,40.12,40.15,40.09,40.12,157400.0,26.2281,26.2477,26.2085,26.2281,157400.0
2008-01-28 15:30:00,40.11,40.25,40.1,40.16,179500.0,26.2216,26.3131,26.215,26.2543,179500.0
2008-01-28 15:35:00,40.17,40.36,40.14,40.35,229100.0,26.2608,26.385,26.2412,26.3785,229100.0
2008-01-28 15:40:00,40.34,40.49,40.34,40.49,320000.0,26.3719,26.47,26.3719,26.47,320000.0
2008-01-28 15:45:00,40.48,40.5,40.37,40.47,271800.0,26.4634,26.4765,26.3915,26.4569,271800.0
2008-01-28 15:50:00,40.47,40.48,40.33,40.4,307300.0,26.4569,26.4634,26.3654,26.4111,307300.0
2008-01-28 15:55:00,40.4,40.53,40.38,40.5,395300.0,26.4111,26.4961,26.3981,26.4765,395300.0
2008-01-29 09:30:00,40.61,40.62,40.29,40.47,312900.0,26.5484,26.555,26.3392,26.4569,312900.0
2008-01-29 09:35:00,40.46,40.53,40.3,40.5,276300.0,26.4504,26.4961,26.3458,26.4765,276300.0
2008-01-29 09:40:00,40.5,40.56,40.36,40.48,264300.0,26.4765,26.5157,26.385,26.4634,264300.0
2008-01-29 09:45:00,40.48,40.53,40.23,40.28,275700.0,26.4634,26.4961,26.3,26.3327,275700.0
2008-01-29 09:50:00,40.29,40.35,40.05,40.08,186100.0,26.3392,26.3785,26.1823,26.202,186100.0
2008-01-29 09:55:00,40.08,40.16,39.88,39.99,256900.0,26.202,26.2543,26.0712,26.1431,256900.0
2008-01-29 10:00:00,39.99,40.42,39.84,40.27,477700.0,26.1431,26.4242,26.0451,26.3262,477700.0
2008-01-29 10:05:00,40.29,40.38,40.2,40.31,220200.0,26.3392,26.3981,26.2804,26.3523,220200.0
2008-01-29 10:10:00,40.31,40.45,40.28,40.45,277200.0,26.3523,26.4438,26.3327,26.4438,277200.0
2008-01-29 10:15:00,40.45,40.47,40.37,40.41,222400.0,26.4438,26.4569,26.3915,26.4177,222400.0
2008-01-29 10:20:00,40.42,40.49,40.31,40.37,196900.0,26.4242,26.47,26.3523,26.3915,196900.0
2008-01-29 10:25:00,40.37,40.39,40.28,40.35,124000.0,26.3915,26.4046,26.3327,26.3785,124000.0
2008-01-29 10:30:00,40.34,40.42,40.33,40.34,156800.0,26.3719,26.4242,26.3654,26.3719,156800.0
2008-01-29 10:35:00,40.35,40.37,40.29,40.3,108800.0,26.3785,26.3915,26.3392,26.3458,108800.0
2008-01-29 10:40:00,40.3,40.36,40.25,40.33,110300.0,26.3458,26.385,26.3131,26.3654,110300.0
2008-01-29 10:45:00,40.34,40.35,40.15,40.22,89100.0,26.3719,26.3785,26.2477,26.2935,89100.0
2008-01-29 10:50:00,40.24,40.37,40.13,40.16,114300.0,26.3065,26.3915,26.2346,26.2543,114300.0
2008-01-29 10:55:00,40.17,40.23,40.13,40.16,68600.0,26.2608,26.3,26.2346,26.2543,68600.0
2008-01-29 11:00:00,40.16,40.33,40.16,40.23,109800.0,26.2543,26.3654,26.2543,26.3,109800.0
2008-01-29 11:05:00,40.24,40.38,40.22,40.37,130700.0,26.3065,26.3981,26.2935,26.3915,130700.0
2008-01-29 11:10:00,40.38,40.4,40.24,40.25,66500.0,26.3981,26.4111,26.3065,26.3131,66500.0
2008-01-29 11:15:00,40.26,40.26,40.15,40.2,72500.0,26.3196,26.3196,26.2477,26.2804,72500.0
2008-01-29 11:20:00,40.19,40.22,40.09,40.1,62700.0,26.2739,26.2935,26.2085,26.215,62700.0
2008-01-29 11:25:00,40.1,40.18,40.08,40.14,56100.0,26.215,26.2673,26.202,26.2412,56100.0
2008-01-29 11:30:00,40.15,40.27,40.13,40.26,59300.0,26.2477,26.3262,26.2346,26.3196,59300.0
2008-01-29 11:35:00,40.25,40.32,40.25,40.3,72200.0,26.3131,26.3588,26.3131,26.3458,72200.0
2008-01-29 11:40:00,40.3,40.32,40.26,40.3,93800.0,26.3458,26.3588,26.3196,26.3458,93800.0
2008-01-29 11:45:00,40.3,40.39,40.29,40.36,64300.0,26.3458,26.4046,26.3392,26.385,64300.0
2008-01-29 11:50:00,40.36,40.41,40.3,40.31,123800.0,26.385,26.4177,26.3458,26.3523,123800.0
2008-01-29 11:55:00,40.3,40.35,40.21,40.35,89200.0,26.3458,26.3785,26.2869,26.3785,89200.0
2008-01-29 12:00:00,40.34,40.36,40.26,40.28,70900.0,26.3719,26.385,26.3196,26.3327,70900.0
2008-01-29 12:05:00,40.29,40.29,40.19,40.21,71500.0,26.3392,26.3392,26.2739,26.2869,71500.0
2008-01-29 12:10:00,40.21,40.24,40.2,40.21,56600.0,26.2869,26.3065,26.2804,26.2869,56600.0
2008-01-29 12:15:00,40.2,40.21,40.18,40.19,76000.0,26.2804,26.2869,26.2673,26.2739,76000.0
2008-01-29 12:20:00,40.19,40.2,40.15,40.17,64600.0,26.2739,26.2804,26.2477,26.2608,64600.0
2008-01-29 12:25:00,40.17,40.18,40.05,40.13,190000.0,26.2608,26.2673,26.1823,26.2346,190000.0
2008-01-29 12:30:00,40.13,40.2,40.1,40.13,190400.0,26.2346,26.2804,26.215,26.2346,190400.0
2008-01-29 12:35:00,40.11,40.17,40.09,40.09,178600.0,26.2216,26.2608,26.2085,26.2085,178600.0
2008-01-29 12:40:00,40.1,40.17,40.06,40.15,73000.0,26.215,26.2608,26.1889,26.2477,73000.0
2008-01-29 12:45:00,40.15,40.34,40.15,40.31,149600.0,26.2477,26.3719,26.2477,26.3523,149600.0
2008-01-29 12:50:00,40.32,40.33,40.25,40.27,73100.0,26.3588,26.3654,26.3131,26.3262,73100.0
2008-01-29 12:55:00,40.26,40.26,40.19,40.2,49200.0,26.3196,26.3196,26.2739,26.2804,49200.0
2008-01-29 13:00:00,40.21,40.26,40.2,40.21,62500.0,26.2869,26.3196,26.2804,26.2869,62500.0
2008-01-29 13:05:00,40.22,40.27,40.17,40.25,71500.0,26.2935,26.3262,26.2608,26.3131,71500.0
2008-01-29 13:10:00,40.26,40.3,40.25,40.27,41100.0,26.3196,26.3458,26.3131,26.3262,41100.0
2008-01-29 13:15:00,40.26,40.32,40.26,40.32,41500.0,26.3196,26.3588,26.3196,26.3588,41500.0
2008-01-29 13:20:00,40.32,40.33,40.29,40.32,26100.0,26.3588,26.3654,26.3392,26.3588,26100.0
2008-01-29 13:25:00,40.32,40.39,40.31,40.36,61000.0,26.3588,26.4046,26.3523,26.385,61000.0
2008-01-29 13:30:00,40.36,40.39,40.3,40.34,71700.0,26.385,26.4046,26.3458,26.3719,71700.0
2008-01-29 13:35:00,40.34,40.4,40.33,40.4,148400.0,26.3719,26.4111,26.3654,26.4111,148400.0
2008-01-29 13:40:00,40.4,40.41,40.38,40.4,69700.0,26.4111,26.4177,26.3981,26.4111,69700.0
2008-01-29 13:45:00,40.41,40.41,40.36,40.36,216600.0,26.4177,26.4177,26.385,26.385,216600.0
2008-01-29 13:50:00,40.36,40.37,40.29,40.35,71400.0,26.385,26.3915,26.3392,26.3785,71400.0
2008-01-29 13:55:00,40.35,40.4,40.32,40.33,93900.0,26.3785,26.4111,26.3588,26.3654,93900.0
2008-01-29 14:00:00,40.33,40.34,40.31,40.31,78300.0,26.3654,26.3719,26.3523,26.3523,78300.0
2008-01-29 14:05:00,40.31,40.31,40.26,40.26,113900.0,26.3523,26.3523,26.3196,26.3196,113900.0
2008-01-29 14:10:00,40.26,40.29,40.24,40.26,130300.0,26.3196,26.3392,26.3065,26.3196,130300.0
2008-01-29 14:15:00,40.26,40.37,40.26,40.37,206700.0,26.3196,26.3915,26.3196,26.3915,206700.0
2008-01-29 14:20:00,40.37,40.38,40.32,40.38,93700.0,26.3915,26.3981,26.3588,26.3981,93700.0
2008-01-29 14:25:00,40.37,40.4,40.32,40.39,123700.0,26.3915,26.4111,26.3588,26.4046,123700.0
2008-01-29 14:30:00,40.38,40.39,40.29,40.29,145000.0,26.3981,26.4046,26.3392,26.3392,145000.0
2008-01-29 14:35:00,40.28,40.3,40.24,40.25,162400.0,26.3327,26.3458,26.3065,26.3131,162400.0
2008-01-29 14:40:00,40.26,40.26,40.16,40.23,203800.0,26.3196,26.3196,26.2543,26.3,203800.0
2008-01-29 14:45:00,40.22,40.3,40.21,40.23,186300.0,26.2935,26.3458,26.2869,26.3,186300.0
2008-01-29 14:50:00,40.23,40.35,40.23,40.29,291500.0,26.3,26.3785,26.3,26.3392,291500.0
2008-01-29 14:55:00,40.28,40.33,40.21,40.27,416100.0,26.3327,26.3654,26.2869,26.3262,416100.0
2008-01-29 15:00:00,40.26,40.4,40.25,40.38,193000.0,26.3196,26.4111,26.3131,26.3981,193000.0
2008-01-29 15:05:00,40.39,40.48,40.37,40.48,214600.0,26.4046,26.4634,26.3915,26.4634,214600.0
2008-01-29 15:10:00,40.47,40.49,40.43,40.45,158400.0,26.4569,26.47,26.4308,26.4438,158400.0
2008-01-29 15:15:00,40.44,40.49,40.44,40.47,242100.0,26.4373,26.47,26.4373,26.4569,242100.0
2008-01-29 15:20:00,40.47,40.5,40.46,40.46,197500.0,26.4569,26.4765,26.4504,26.4504,197500.0
2008-01-29 15:25:00,40.46,40.46,40.31,40.35,234400.0,26.4504,26.4504,26.3523,26.3785,234400.0
2008-01-29 15:30:00,40.36,40.4,40.33,40.37,145400.0,26.385,26.4111,26.3654,26.3915,145400.0
2008-01-29 15:35:00,40.37,40.41,40.35,40.36,172600.0,26.3915,26.4177,26.3785,26.385,172600.0
2008-01-29 15:40:00,40.37,40.37,40.18,40.21,316200.0,26.3915,26.3915,26.2673,26.2869,316200.0
2008-01-29 15:45:00,40.21,40.3,40.17,40.17,256500.0,26.2869,26.3458,26.2608,26.2608,256500.0
2008-01-29 15:50:00,40.18,40.27,40.1,40.2,644200.0,26.2673,26.3262,26.215,26.2804,644200.0
2008-01-29 15:55:00,40.19,40.37,40.17,40.36,933100.0,26.2739,26.3915,26.2608,26.385,933100.0
2008-01-30 09:30:00,40.33,40.34,39.89,40.19,268800.0,26.3654,26.3719,26.0777,26.2739,268800.0
2008-01-30 09:35:00,40.15,40.23,40.01,40.13,149200.0,26.2477,26.3,26.1562,26.2346,149200.0
2008-01-30 09:40:00,40.1,40.28,40.07,40.15,138500.0,26.215,26.3327,26.1954,26.2477,138500.0
2008-01-30 09:45:00,40.14,40.19,40.03,40.08,156100.0,26.2412,26.2739,26.1693,26.202,156100.0
2008-01-30 09:50:00,40.08,40.12,40.01,40.09,139500.0,26.202,26.2281,26.1562,26.2085,139500.0
2008-01-30 09:55:00,40.09,40.12,40.03,40.05,86300.0,26.2085,26.2281,26.1693,26.1823,86300.0
2008-01-30 10:00:00,40.04,40.1,40.02,40.03,143900.0,26.1758,26.215,26.1627,26.1693,143900.0
2008-01-30 10:05:00,40.03,40.04,39.96,40.04,137800.0,26.1693,26.1758,26.1235,26.1758,137800.0
2008-01-30 10:10:00,40.04,40.14,40.02,40.14,130800.0,26.1758,26.2412,26.1627,26.2412,130800.0
2008-01-30 10:15:00,40.14,40.18,40.06,40.06,135000.0,26.2412,26.2673,26.1889,26.1889,135000.0
2008-01-30 10:20:00,40.06,40.15,40.06,40.12,130300.0,26.1889,26.2477,26.1889,26.2281,130300.0
2008-01-30 10:25:00,40.12,40.12,40.06,40.07,106000.0,26.2281,26.2281,26.1889,26.1954,106000.0
2008-01-30 10:30:00,40.06,40.09,40.02,40.07,112400.0,26.1889,26.2085,26.1627,26.1954,112400.0
2008-01-30 10:35:00,40.07,40.09,40.03,40.05,62500.0,26.1954,26.2085,26.1693,26.1823,62500.0
2008-01-30 10:40:00,40.06,40.16,40.06,40.13,89500.0,26.1889,26.2543,26.1889,26.2346,89500.0
2008-01-30 10:45:00,40.13,40.16,40.08,40.13,75600.0,26.2346,26.2543,26.202,26.2346,75600.0
2008-01-30 10:50:00,40.13,40.22,40.12,40.17,85400.0,26.2346,26.2935,26.2281,26.2608,85400.0
2008-01-30 10:55:00,40.17,40.24,40.16,40.2,59300.0,26.2608,26.3065,26.2543,26.2804,59300.0
2008-01-30 11:00:00,40.21,40.24,40.18,40.18,56700.0,26.2869,26.3065,26.2673,26.2673,56700.0
2008-01-30 11:05:00,40.18,40.2,40.1,40.1,61900.0,26.2673,26.2804,26.215,26.215,61900.0
2008-01-30 11:10:00,40.1,40.14,40.03,40.03,99900.0,26.215,26.2412,26.1693,26.1693,99900.0
2008-01-30 11:15:00,40.03,40.06,40.01,40.05,76800.0,26.1693,26.1889,26.1562,26.1823,76800.0
2008-01-30 11:20:00,40.06,40.12,40.05,40.11,69600.0,26.1889,26.2281,26.1823,26.2216,69600.0
2008-01-30 11:25:00,40.12,40.15,40.11,40.14,29600.0,26.2281,26.2477,26.2216,26.2412,29600.0
2008-01-30 11:30:00,40.14,40.18,40.11,40.12,57400.0,26.2412,26.2673,26.2216,26.2281,57400.0
2008-01-30 11:35:00,40.13,40.13,40.09,40.09,38400.0,26.2346,26.2346,26.2085,26.2085,38400.0
2008-01-30 11:40:00,40.1,40.11,40.05,40.05,59500.0,26.215,26.2216,26.1823,26.1823,59500.0
2008-01-30 11:45:00,40.06,40.23,40.04,40.22,76400.0,26.1889,26.3,26.1758,26.2935,76400.0
2008-01-30 11:50:00,40.23,40.23,40.13,40.13,46200.0,26.3,26.3,26.2346,26.2346,46200.0
2008-01-30 11:55:00,40.13,40.21,40.1,40.18,105000.0,26.2346,26.2869,26.215,26.2673,105000.0
2008-01-30 12:00:00,40.17,40.19,40.13,40.17,64000.0,26.2608,26.2739,26.2346,26.2608,64000.0
2008-01-30 12:05:00,40.17,40.2,40.09,40.11,111600.0,26.2608,26.2804,26.2085,26.2216,111600.0
2008-01-30 12:10:00,40.11,40.14,40.09,40.14,43900.0,26.2216,26.2412,26.2085,26.2412,43900.0
2008-01-30 12:15:00,40.14,40.15,40.09,40.12,60400.0,26.2412,26.2477,26.2085,26.2281,60400.0
2008-01-30 12:20:00,40.12,40.14,40.09,40.11,34600.0,26.2281,26.2412,26.2085,26.2216,34600.0
2008-01-30 12:25:00,40.1,40.14,40.07,40.11,74200.0,26.215,26.2412,26.1954,26.2216,74200.0
2008-01-30 12:30:00,40.11,40.16,40.1,40.16,60000.0,26.2216,26.2543,26.215,26.2543,60000.0
2008-01-30 12:35:00,40.15,40.17,40.11,40.13,41900.0,26.2477,26.2608,26.2216,26.2346,41900.0
2008-01-30 12:40:00,40.13,40.16,40.11,40.15,21600.0,26.2346,26.2543,26.2216,26.2477,21600.0
2008-01-30 12:45:00,40.15,40.16,40.08,40.13,71100.0,26.2477,26.2543,26.202,26.2346,71100.0
2008-01-30 12:50:00,40.13,40.16,40.13,40.16,31300.0,26.2346,26.2543,26.2346,26.2543,31300.0
2008-01-30 12:55:00,40.15,40.2,40.15,40.2,34300.0,26.2477,26.2804,26.2477,26.2804,34300.0
2008-01-30 13:00:00,40.2,40.21,40.12,40.17,66800.0,26.2804,26.2869,26.2281,26.2608,66800.0
2008-01-30 13:05:00,40.17,40.24,40.16,40.19,70800.0,26.2608,26.3065,26.2543,26.2739,70800.0
2008-01-30 13:10:00,40.19,40.24,40.17,40.21,57800.0,26.2739,26.3065,26.2608,26.2869,57800.0
2008-01-30 13:15:00,40.2,40.21,40.16,40.17,31000.0,26.2804,26.2869,26.2543,26.2608,31000.0
2008-01-30 13:20:00,40.17,40.18,40.06,40.08,71900.0,26.2608,26.2673,26.1889,26.202,71900.0
2008-01-30 13:25:00,40.07,40.12,40.06,40.09,65400.0,26.1954,26.2281,26.1889,26.2085,65400.0
2008-01-30 13:30:00,40.09,40.09,40.05,40.06,58100.0,26.2085,26.2085,26.1823,26.1889,58100.0
2008-01-30 13:35:00,40.06,40.1,40.05,40.09,53700.0,26.1889,26.215,26.1823,26.2085,53700.0
2008-01-30 13:40:00,40.09,40.12,40.05,40.11,56600.0,26.2085,26.2281,26.1823,26.2216,56600.0
2008-01-30 13:45:00,40.1,40.12,40.03,40.04,88100.0,26.215,26.2281,26.1693,26.1758,88100.0
2008-01-30 13:50:00,40.03,40.04,39.98,40.03,93000.0,26.1693,26.1758,26.1366,26.1693,93000.0
2008-01-30 13:55:00,40.04,40.1,40.0,40.02,106400.0,26.1758,26.215,26.1497,26.1627,106400.0
2008-01-30 14:00:00,40.02,40.03,40.0,40.03,130200.0,26.1627,26.1693,26.1497,26.1693,130200.0
2008-01-30 14:05:00,40.02,40.14,40.01,40.11,138500.0,26.1627,26.2412,26.1562,26.2216,138500.0
2008-01-30 14:10:00,40.11,40.29,40.02,40.29,225600.0,26.2216,26.3392,26.1627,26.3392,225600.0
2008-01-30 14:15:00,40.29,40.63,39.95,40.51,859800.0,26.3392,26.5615,26.117,26.4831,859800.0
2008-01-30 14:20:00,40.53,40.72,40.43,40.72,403300.0,26.4961,26.6203,26.4308,26.6203,403300.0
2008-01-30 14:25:00,40.72,40.96,40.57,40.73,453500.0,26.6203,26.7772,26.5223,26.6269,453500.0
2008-01-30 14:30:00,40.74,40.83,40.6,40.67,298800.0,26.6334,26.6923,26.5419,26.5877,298800.0
2008-01-30 14:35:00,40.67,40.76,40.55,40.7,500200.0,26.5877,26.6465,26.5092,26.6073,500200.0
2008-01-30 14:40:00,40.71,40.94,40.7,40.94,388600.0,26.6138,26.7642,26.6073,26.7642,388600.0
2008-01-30 14:45:00,40.93,40.93,40.76,40.86,313300.0,26.7576,26.7576,26.6465,26.7119,313300.0
2008-01-30 14:50:00,40.85,40.95,40.82,40.9,180600.0,26.7053,26.7707,26.6857,26.738,180600.0
2008-01-30 14:55:00,40.91,40.96,40.81,40.95,314500.0,26.7446,26.7772,26.6792,26.7707,314500.0
2008-01-30 15:00:00,40.94,41.02,40.92,40.98,301000.0,26.7642,26.8165,26.7511,26.7903,301000.0
2008-01-30 15:05:00,40.99,41.06,40.82,40.82,685000.0,26.7969,26.8426,26.6857,26.6857,685000.0
2008-01-30 15:10:00,40.82,40.87,40.67,40.72,366900.0,26.6857,26.7184,26.5877,26.6203,366900.0
2008-01-30 15:15:00,40.72,40.88,40.62,40.85,654500.0,26.6203,26.7249,26.555,26.7053,654500.0
2008-01-30 15:20:00,40.86,40.99,40.84,40.85,545400.0,26.7119,26.7969,26.6988,26.7053,545400.0
2008-01-30 15:25:00,40.84,40.96,40.81,40.81,380800.0,26.6988,26.7772,26.6792,26.6792,380800.0
2008-01-30 15:30:00,40.81,40.86,40.67,40.67,344700.0,26.6792,26.7119,26.5877,26.5877,344700.0
2008-01-30 15:35:00,40.67,40.67,40.53,40.57,507400.0,26.5877,26.5877,26.4961,26.5223,507400.0
2008-01-30 15:40:00,40.57,40.69,40.51,40.51,363500.0,26.5223,26.6007,26.4831,26.4831,363500.0
2008-01-30 15:45:00,40.52,40.6,40.43,40.59,440400.0,26.4896,26.5419,26.4308,26.5354,440400.0
2008-01-30 15:50:00,40.59,40.66,40.37,40.37,532300.0,26.5354,26.5811,26.3915,26.3915,532300.0
2008-01-30 15:55:00,40.38,40.42,40.26,40.27,791000.0,26.3981,26.4242,26.3196,26.3262,791000.0
2008-01-31 09:30:00,40.33,40.81,40.27,40.78,489400.0,26.3654,26.6792,26.3262,26.6596,489400.0
2008-01-31 09:35:00,40.78,40.91,40.73,40.84,292800.0,26.6596,26.7446,26.6269,26.6988,292800.0
2008-01-31 09:40:00,40.81,40.97,40.63,40.63,306100.0,26.6792,26.7838,26.5615,26.5615,306100.0
2008-01-31 09:45:00,40.63,40.82,40.45,40.82,425700.0,26.5615,26.6857,26.4438,26.6857,425700.0
2008-01-31 09:50:00,40.82,40.93,40.59,40.78,296500.0,26.6857,26.7576,26.5354,26.6596,296500.0
2008-01-31 09:55:00,40.78,40.85,40.7,40.71,224500.0,26.6596,26.7053,26.6073,26.6138,224500.0
2008-01-31 10:00:00,40.7,40.77,40.56,40.63,215100.0,26.6073,26.653,26.5157,26.5615,215100.0
2008-01-31 10:05:00,40.63,40.8,40.55,40.75,248900.0,26.5615,26.6726,26.5092,26.64,248900.0
2008-01-31 10:10:00,40.75,40.87,40.73,40.75,312400.0,26.64,26.7184,26.6269,26.64,312400.0
2008-01-31 10:15:00,40.76,40.95,40.72,40.9,261700.0,26.6465,26.7707,26.6203,26.738,261700.0
2008-01-31 10:20:00,40.9,40.95,40.79,40.79,186900.0,26.738,26.7707,26.6661,26.6661,186900.0
2008-01-31 10:25:00,40.79,40.95,40.78,40.95,237700.0,26.6661,26.7707,26.6596,26.7707,237700.0
2008-01-31 10:30:00,40.94,41.0,40.92,40.95,447700.0,26.7642,26.8034,26.7511,26.7707,447700.0
2008-01-31 10:35:00,40.95,40.98,40.85,40.88,196700.0,26.7707,26.7903,26.7053,26.7249,196700.0
2008-01-31 10:40:00,40.87,40.96,40.86,40.87,152200.0,26.7184,26.7772,26.7119,26.7184,152200.0
2008-01-31 10:45:00,40.86,40.97,40.83,40.97,184500.0,26.7119,26.7838,26.6923,26.7838,184500.0
2008-01-31 10:50:00,40.98,41.05,40.95,41.02,376900.0,26.7903,26.8361,26.7707,26.8165,376900.0
2008-01-31 10:55:00,41.03,41.34,41.02,41.32,486600.0,26.823,27.0257,26.8165,27.0126,486600.0
2008-01-31 11:00:00,41.31,41.5,41.31,41.41,915000.0,27.0061,27.1303,27.0061,27.0714,915000.0
2008-01-31 11:05:00,41.41,41.43,41.09,41.3,414900.0,27.0714,27.0845,26.8622,26.9995,414900.0
2008-01-31 11:10:00,41.29,41.3,41.19,41.27,276800.0,26.993,26.9995,26.9276,26.9799,276800.0
2008-01-31 11:15:00,41.27,41.34,41.18,41.28,349400.0,26.9799,27.0257,26.9211,26.9864,349400.0
2008-01-31 11:20:00,41.28,41.75,41.26,41.73,471000.0,26.9864,27.2937,26.9734,27.2806,471000.0
2008-01-31 11:25:00,41.73,41.86,41.71,41.75,530100.0,27.2806,27.3656,27.2675,27.2937,530100.0
2008-01-31 11:30:00,41.75,42.0,41.75,41.94,603500.0,27.2937,27.4571,27.2937,27.4179,603500.0
2008-01-31 11:35:00,41.95,42.0,41.67,41.67,298600.0,27.4244,27.4571,27.2414,27.2414,298600.0
2008-01-31 11:40:00,41.66,41.8,41.64,41.74,384900.0,27.2349,27.3264,27.2218,27.2872,384900.0
2008-01-31 11:45:00,41.74,42.0,41.72,41.93,481000.0,27.2872,27.4571,27.2741,27.4114,481000.0
2008-01-31 11:50:00,41.91,42.0,41.83,41.99,383400.0,27.3983,27.4571,27.346,27.4506,383400.0
2008-01-31 11:55:00,41.99,42.0,41.78,41.82,308700.0,27.4506,27.4571,27.3133,27.3395,308700.0
2008-01-31 12:00:00,41.83,42.0,41.71,41.94,482700.0,27.346,27.4571,27.2675,27.4179,482700.0
2008-01-31 12:05:00,41.95,41.99,41.92,41.94,344900.0,27.4244,27.4506,27.4048,27.4179,344900.0
2008-01-31 12:10:00,41.95,41.96,41.86,41.94,291200.0,27.4244,27.431,27.3656,27.4179,291200.0
2008-01-31 12:15:00,41.94,41.94,41.85,41.91,214300.0,27.4179,27.4179,27.3591,27.3983,214300.0
2008-01-31 12:20:00,41.89,41.9,41.86,41.89,180600.0,27.3852,27.3918,27.3656,27.3852,180600.0
2008-01-31 12:25:00,41.9,41.92,41.84,41.9,367400.0,27.3918,27.4048,27.3525,27.3918,367400.0
2008-01-31 12:30:00,41.9,41.91,41.77,41.81,657100.0,27.3918,27.3983,27.3068,27.3329,657100.0
2008-01-31 12:35:00,41.8,41.8,41.74,41.77,321000.0,27.3264,27.3264,27.2872,27.3068,321000.0
2008-01-31 12:40:00,41.77,41.78,41.66,41.68,229800.0,27.3068,27.3133,27.2349,27.2479,229800.0
2008-01-31 12:45:00,41.68,41.76,41.66,41.74,161300.0,27.2479,27.3002,27.2349,27.2872,161300.0
2008-01-31 12:50:00,41.73,41.73,41.56,41.58,187900.0,27.2806,27.2806,27.1695,27.1826,187900.0
2008-01-31 12:55:00,41.58,41.79,41.57,41.77,234500.0,27.1826,27.3198,27.176,27.3068,234500.0
2008-01-31 13:00:00,41.78,41.86,41.75,41.8,229900.0,27.3133,27.3656,27.2937,27.3264,229900.0
2008-01-31 13:05:00,41.8,41.81,41.71,41.72,154300.0,27.3264,27.3329,27.2675,27.2741,154300.0
2008-01-31 13:10:00,41.72,41.8,41.72,41.79,232600.0,27.2741,27.3264,27.2741,27.3198,232600.0
2008-01-31 13:15:00,41.79,41.8,41.77,41.77,105300.0,27.3198,27.3264,27.3068,27.3068,105300.0
2008-01-31 13:20:00,41.77,41.8,41.73,41.74,193600.0,27.3068,27.3264,27.2806,27.2872,193600.0
2008-01-31 13:25:00,41.74,41.8,41.74,41.77,134600.0,27.2872,27.3264,27.2872,27.3068,134600.0
2008-01-31 13:30:00,41.78,41.82,41.75,41.79,346300.0,27.3133,27.3395,27.2937,27.3198,346300.0
2008-01-31 13:35:00,41.8,41.81,41.75,41.75,146500.0,27.3264,27.3329,27.2937,27.2937,146500.0
2008-01-31 13:40:00,41.75,41.79,41.74,41.78,114900.0,27.2937,27.3198,27.2872,27.3133,114900.0
2008-01-31 13:45:00,41.79,41.89,41.69,41.88,195900.0,27.3198,27.3852,27.2545,27.3787,195900.0
2008-01-31 13:50:00,41.89,41.89,41.78,41.8,208000.0,27.3852,27.3852,27.3133,27.3264,208000.0
2008-01-31 13:55:00,41.81,41.81,41.7,41.74,195500.0,27.3329,27.3329,27.261,27.2872,195500.0
2008-01-31 14:00:00,41.74,41.85,41.72,41.8,216300.0,27.2872,27.3591,27.2741,27.3264,216300.0
2008-01-31 14:05:00,41.8,41.86,41.72,41.79,278100.0,27.3264,27.3656,27.2741,27.3198,278100.0
2008-01-31 14:10:00,41.79,41.91,41.75,41.85,133000.0,27.3198,27.3983,27.2937,27.3591,133000.0
2008-01-31 14:15:00,41.85,41.91,41.81,41.83,237500.0,27.3591,27.3983,27.3329,27.346,237500.0
2008-01-31 14:20:00,41.83,41.95,41.83,41.9,238300.0,27.346,27.4244,27.346,27.3918,238300.0
2008-01-31 14:25:00,41.91,41.97,41.88,41.95,175300.0,27.3983,27.4375,27.3787,27.4244,175300.0
2008-01-31 14:30:00,41.95,41.97,41.91,41.95,139700.0,27.4244,27.4375,27.3983,27.4244,139700.0
2008-01-31 14:35:00,41.95,42.0,41.85,41.87,207400.0,27.4244,27.4571,27.3591,27.3721,207400.0
2008-01-31 14:40:00,41.86,41.98,41.85,41.96,160200.0,27.3656,27.4441,27.3591,27.431,160200.0
2008-01-31 14:45:00,41.96,42.1,41.96,42.09,444300.0,27.431,27.5225,27.431,27.516,444300.0
2008-01-31 14:50:00,42.1,42.11,41.98,41.99,297500.0,27.5225,27.529,27.4441,27.4506,297500.0
2008-01-31 14:55:00,41.98,42.13,41.97,42.12,244600.0,27.4441,27.5421,27.4375,27.5356,244600.0
2008-01-31 15:00:00,42.12,42.14,42.04,42.12,399100.0,27.5356,27.5487,27.4833,27.5356,399100.0
2008-01-31 15:05:00,42.12,42.2,42.06,42.17,374800.0,27.5356,27.5879,27.4964,27.5683,374800.0
2008-01-31 15:10:00,42.18,42.33,42.17,42.32,549100.0,27.5748,27.6729,27.5683,27.6663,549100.0
2008-01-31 15:15:00,42.32,42.35,42.16,42.16,313400.0,27.6663,27.6859,27.5617,27.5617,313400.0
2008-01-31 15:20:00,42.16,42.32,42.15,42.29,403300.0,27.5617,27.6663,27.5552,27.6467,403300.0
2008-01-31 15:25:00,42.3,42.31,42.26,42.27,293700.0,27.6533,27.6598,27.6271,27.6336,293700.0
2008-01-31 15:30:00,42.27,42.39,42.25,42.28,346600.0,27.6336,27.7121,27.6206,27.6402,346600.0
2008-01-31 15:35:00,42.27,42.46,42.27,42.45,502900.0,27.6336,27.7579,27.6336,27.7513,502900.0
2008-01-31 15:40:00,42.45,42.6,42.43,42.43,667100.0,27.7513,27.8494,27.7382,27.7382,667100.0
2008-01-31 15:45:00,42.44,42.66,42.37,42.46,1003900.0,27.7448,27.8886,27.699,27.7579,1003900.0
2008-01-31 15:50:00,42.46,42.56,41.98,42.15,1125400.0,27.7579,27.8232,27.4441,27.5552,1125400.0
2008-01-31 15:55:00,42.15,42.27,41.9,41.95,1461500.0,27.5552,27.6336,27.3918,27.4244,1461500.0
2008-02-01 09:30:00,42.31,42.41,41.92,42.04,574500.0,27.6598,27.7252,27.4048,27.4833,574500.0
2008-02-01 09:35:00,42.05,42.24,41.9,42.17,423600.0,27.4898,27.614,27.3918,27.5683,423600.0
2008-02-01 09:40:00,42.17,42.5,42.09,42.35,615900.0,27.5683,27.784,27.516,27.6859,615900.0
2008-02-01 09:45:00,42.33,42.54,42.33,42.54,450000.0,27.6729,27.8102,27.6729,27.8102,450000.0
2008-02-01 09:50:00,42.52,42.55,42.46,42.49,323400.0,27.7971,27.8167,27.7579,27.7775,323400.0
2008-02-01 09:55:00,42.49,42.54,42.3,42.31,280700.0,27.7775,27.8102,27.6533,27.6598,280700.0
2008-02-01 10:00:00,42.31,42.45,42.3,42.43,447300.0,27.6598,27.7513,27.6533,27.7382,447300.0
2008-02-01 10:05:00,42.44,42.48,42.28,42.28,403900.0,27.7448,27.7709,27.6402,27.6402,403900.0
2008-02-01 10:10:00,42.29,42.34,42.14,42.14,441000.0,27.6467,27.6794,27.5487,27.5487,441000.0
2008-02-01 10:15:00,42.14,42.29,41.97,41.99,405900.0,27.5487,27.6467,27.4375,27.4506,405900.0
2008-02-01 10:20:00,41.98,42.06,41.79,41.86,530400.0,27.4441,27.4964,27.3198,27.3656,530400.0
2008-02-01 10:25:00,41.85,42.13,41.69,42.11,293000.0,27.3591,27.5421,27.2545,27.529,293000.0
2008-02-01 10:30:00,42.12,42.13,41.83,41.87,328300.0,27.5356,27.5421,27.346,27.3721,328300.0
2008-02-01 10:35:00,41.86,42.06,41.82,42.06,263900.0,27.3656,27.4964,27.3395,27.4964,263900.0
2008-02-01 10:40:00,42.06,42.09,41.61,41.65,294300.0,27.4964,27.516,27.2022,27.2283,294300.0
2008-02-01 10:45:00,41.66,41.75,41.57,41.66,392200.0,27.2349,27.2937,27.176,27.2349,392200.0
2008-02-01 10:50:00,41.67,41.87,41.66,41.8,786200.0,27.2414,27.3721,27.2349,27.3264,786200.0
2008-02-01 10:55:00,41.8,41.85,41.58,41.6,1347200.0,27.3264,27.3591,27.1826,27.1956,1347200.0
2008-02-01 11:00:00,41.6,41.75,41.52,41.68,374400.0,27.1956,27.2937,27.1433,27.2479,374400.0
2008-02-01 11:05:00,41.68,41.69,41.57,41.6,335400.0,27.2479,27.2545,27.176,27.1956,335400.0
2008-02-01 11:10:00,41.61,41.67,41.6,41.65,337400.0,27.2022,27.2414,27.1956,27.2283,337400.0
2008-02-01 11:15:00,41.64,41.65,41.59,41.6,294200.0,27.2218,27.2283,27.1891,27.1956,294200.0
2008-02-01 11:20:00,41.59,41.62,41.53,41.61,250600.0,27.1891,27.2087,27.1499,27.2022,250600.0
2008-02-01 11:25:00,41.62,41.87,41.61,41.75,484300.0,27.2087,27.3721,27.2022,27.2937,484300.0
2008-02-01 11:30:00,41.76,41.8,41.72,41.74,164600.0,27.3002,27.3264,27.2741,27.2872,164600.0
2008-02-01 11:35:00,41.74,41.76,41.72,41.75,132900.0,27.2872,27.3002,27.2741,27.2937,132900.0
2008-02-01 11:40:00,41.75,41.75,41.69,41.75,127000.0,27.2937,27.2937,27.2545,27.2937,127000.0
2008-02-01 11:45:00,41.75,41.76,41.68,41.75,153900.0,27.2937,27.3002,27.2479,27.2937,153900.0
2008-02-01 11:50:00,41.76,41.86,41.75,41.84,187500.0,27.3002,27.3656,27.2937,27.3525,187500.0
2008-02-01 11:55:00,41.85,41.9,41.8,41.9,83900.0,27.3591,27.3918,27.3264,27.3918,83900.0
2008-02-01 12:00:00,41.89,41.9,41.7,41.87,158800.0,27.3852,27.3918,27.261,27.3721,158800.0
2008-02-01 12:05:00,41.83,41.9,41.76,41.79,108500.0,27.346,27.3918,27.3002,27.3198,108500.0
2008-02-01 12:10:00,41.79,41.85,41.75,41.79,122100.0,27.3198,27.3591,27.2937,27.3198,122100.0
2008-02-01 12:15:00,41.79,41.85,41.76,41.79,78800.0,27.3198,27.3591,27.3002,27.3198,78800.0
2008-02-01 12:20:00,41.79,41.85,41.72,41.81,124800.0,27.3198,27.3591,27.2741,27.3329,124800.0
2008-02-01 12:25:00,41.8,41.86,41.78,41.79,121400.0,27.3264,27.3656,27.3133,27.3198,121400.0
2008-02-01 12:30:00,41.79,41.83,41.71,41.83,188800.0,27.3198,27.346,27.2675,27.346,188800.0
2008-02-01 12:35:00,41.83,41.85,41.73,41.77,156400.0,27.346,27.3591,27.2806,27.3068,156400.0
2008-02-01 12:40:00,41.76,41.82,41.75,41.79,66000.0,27.3002,27.3395,27.2937,27.3198,66000.0
2008-02-01 12:45:00,41.79,41.79,41.6,41.61,185100.0,27.3198,27.3198,27.1956,27.2022,185100.0
2008-02-01 12:50:00,41.62,41.62,41.53,41.55,118200.0,27.2087,27.2087,27.1499,27.163,118200.0
2008-02-01 12:55:00,41.55,41.59,41.52,41.53,160500.0,27.163,27.1891,27.1433,27.1499,160500.0
2008-02-01 13:00:00,41.53,41.59,41.52,41.57,284700.0,27.1499,27.1891,27.1433,27.176,284700.0
2008-02-01 13:05:00,41.57,41.78,41.56,41.77,246000.0,27.176,27.3133,27.1695,27.3068,246000.0
2008-02-01 13:10:00,41.78,41.82,41.74,41.82,79200.0,27.3133,27.3395,27.2872,27.3395,79200.0
2008-02-01 13:15:00,41.82,41.9,41.77,41.81,153000.0,27.3395,27.3918,27.3068,27.3329,153000.0
2008-02-01 13:20:00,41.81,41.97,41.8,41.97,103500.0,27.3329,27.4375,27.3264,27.4375,103500.0
2008-02-01 13:25:00,41.97,42.02,41.94,42.02,142400.0,27.4375,27.4702,27.4179,27.4702,142400.0
2008-02-01 13:30:00,42.02,42.16,41.97,42.12,240100.0,27.4702,27.5617,27.4375,27.5356,240100.0
2008-02-01 13:35:00,42.12,42.13,41.96,41.99,214800.0,27.5356,27.5421,27.431,27.4506,214800.0
2008-02-01 13:40:00,41.99,42.06,41.97,42.05,89800.0,27.4506,27.4964,27.4375,27.4898,89800.0
2008-02-01 13:45:00,42.05,42.16,42.05,42.1,91300.0,27.4898,27.5617,27.4898,27.5225,91300.0
2008-02-01 13:50:00,42.1,42.17,42.08,42.11,61200.0,27.5225,27.5683,27.5094,27.529,61200.0
2008-02-01 13:55:00,42.11,42.15,41.96,41.97,106400.0,27.529,27.5552,27.431,27.4375,106400.0
2008-02-01 14:00:00,41.96,42.02,41.88,41.93,141800.0,27.431,27.4702,27.3787,27.4114,141800.0
2008-02-01 14:05:00,41.93,42.0,41.89,41.98,79500.0,27.4114,27.4571,27.3852,27.4441,79500.0
2008-02-01 14:10:00,41.98,42.12,41.96,42.11,81700.0,27.4441,27.5356,27.431,27.529,81700.0
2008-02-01 14:15:00,42.11,42.12,42.03,42.1,90700.0,27.529,27.5356,27.4767,27.5225,90700.0
2008-02-01 14:20:00,42.1,42.2,42.08,42.19,98900.0,27.5225,27.5879,27.5094,27.5813,98900.0
2008-02-01 14:25:00,42.19,42.2,42.13,42.15,84100.0,27.5813,27.5879,27.5421,27.5552,84100.0
2008-02-01 14:30:00,42.15,42.3,42.15,42.27,163100.0,27.5552,27.6533,27.5552,27.6336,163100.0
2008-02-01 14:35:00,42.27,42.29,42.15,42.15,240400.0,27.6336,27.6467,27.5552,27.5552,240400.0
2008-02-01 14:40:00,42.16,42.23,42.14,42.22,73200.0,27.5617,27.6075,27.5487,27.601,73200.0
2008-02-01 14:45:00,42.22,42.22,42.07,42.07,102400.0,27.601,27.601,27.5029,27.5029,102400.0
2008-02-01 14:50:00,42.08,42.19,42.07,42.15,127400.0,27.5094,27.5813,27.5029,27.5552,127400.0
2008-02-01 14:55:00,42.15,42.19,42.06,42.1,165400.0,27.5552,27.5813,27.4964,27.5225,165400.0
2008-02-01 15:00:00,42.09,42.17,42.06,42.13,140300.0,27.516,27.5683,27.4964,27.5421,140300.0
2008-02-01 15:05:00,42.13,42.2,42.12,42.2,168000.0,27.5421,27.5879,27.5356,27.5879,168000.0
2008-02-01 15:10:00,42.2,42.26,42.18,42.21,128200.0,27.5879,27.6271,27.5748,27.5944,128200.0
2008-02-01 15:15:00,42.22,42.22,42.05,42.12,157500.0,27.601,27.601,27.4898,27.5356,157500.0
2008-02-01 15:20:00,42.12,42.12,41.94,42.03,225600.0,27.5356,27.5356,27.4179,27.4767,225600.0
2008-02-01 15:25:00,42.03,42.2,42.03,42.2,223300.0,27.4767,27.5879,27.4767,27.5879,223300.0
2008-02-01 15:30:00,42.2,42.24,42.16,42.24,131000.0,27.5879,27.614,27.5617,27.614,131000.0
2008-02-01 15:35:00,42.23,42.25,42.15,42.15,139700.0,27.6075,27.6206,27.5552,27.5552,139700.0
2008-02-01 15:40:00,42.16,42.36,42.15,42.36,253800.0,27.5617,27.6925,27.5552,27.6925,253800.0
2008-02-01 15:45:00,42.35,42.37,42.17,42.17,250900.0,27.6859,27.699,27.5683,27.5683,250900.0
2008-02-01 15:50:00,42.18,42.24,42.16,42.2,264100.0,27.5748,27.614,27.5617,27.5879,264100.0
2008-02-01 15:55:00,42.2,42.21,42.11,42.2,486700.0,27.5879,27.5944,27.529,27.5879,486700.0
2008-02-04 09:30:00,42.04,42.34,41.85,42.14,229900.0,27.4833,27.6794,27.3591,27.5487,229900.0
2008-02-04 09:35:00,42.14,42.15,41.77,41.87,148400.0,27.5487,27.5552,27.3068,27.3721,148400.0
2008-02-04 09:40:00,41.86,42.25,41.86,42.19,109800.0,27.3656,27.6206,27.3656,27.5813,109800.0
2008-02-04 09:45:00,42.19,42.28,42.15,42.25,111800.0,27.5813,27.6402,27.5552,27.6206,111800.0
2008-02-04 09:50:00,42.24,42.32,42.17,42.32,113500.0,27.614,27.6663,27.5683,27.6663,113500.0
2008-02-04 09:55:00,42.31,42.46,42.24,42.26,239500.0,27.6598,27.7579,27.614,27.6271,239500.0
2008-02-04 10:00:00,42.28,42.33,42.09,42.29,225000.0,27.6402,27.6729,27.516,27.6467,225000.0
2008-02-04 10:05:00,42.28,42.29,42.08,42.14,136200.0,27.6402,27.6467,27.5094,27.5487,136200.0
2008-02-04 10:10:00,42.13,42.24,42.11,42.12,111100.0,27.5421,27.614,27.529,27.5356,111100.0
2008-02-04 10:15:00,42.11,42.19,42.09,42.14,85400.0,27.529,27.5813,27.516,27.5487,85400.0
2008-02-04 10:20:00,42.13,42.13,41.97,42.03,87300.0,27.5421,27.5421,27.4375,27.4767,87300.0
2008-02-04 10:25:00,42.04,42.06,41.85,41.87,132900.0,27.4833,27.4964,27.3591,27.3721,132900.0
2008-02-04 10:30:00,41.87,41.87,41.59,41.63,274300.0,27.3721,27.3721,27.1891,27.2153,274300.0
2008-02-04 10:35:00,41.64,41.73,41.55,41.64,138700.0,27.2218,27.2806,27.163,27.2218,138700.0
2008-02-04 10:40:00,41.64,41.75,41.56,41.75,129300.0,27.2218,27.2937,27.1695,27.2937,129300.0
2008-02-04 10:45:00,41.74,41.75,41.63,41.66,148200.0,27.2872,27.2937,27.2153,27.2349,148200.0
2008-02-04 10:50:00,41.65,41.77,41.61,41.77,99300.0,27.2283,27.3068,27.2022,27.3068,99300.0
2008-02-04 10:55:00,41.78,41.79,41.68,41.71,108600.0,27.3133,27.3198,27.2479,27.2675,108600.0
2008-02-04 11:00:00,41.72,41.79,41.66,41.72,71900.0,27.2741,27.3198,27.2349,27.2741,71900.0
2008-02-04 11:05:00,41.72,41.88,41.62,41.84,126000.0,27.2741,27.3787,27.2087,27.3525,126000.0
2008-02-04 11:10:00,41.83,41.85,41.62,41.66,112800.0,27.346,27.3591,27.2087,27.2349,112800.0
2008-02-04 11:15:00,41.66,41.68,41.63,41.66,92500.0,27.2349,27.2479,27.2153,27.2349,92500.0
2008-02-04 11:20:00,41.66,41.68,41.59,41.6,123500.0,27.2349,27.2479,27.1891,27.1956,123500.0
2008-02-04 11:25:00,41.6,41.68,41.58,41.67,78600.0,27.1956,27.2479,27.1826,27.2414,78600.0
2008-02-04 11:30:00,41.65,41.82,41.65,41.75,83000.0,27.2283,27.3395,27.2283,27.2937,83000.0
2008-02-04 11:35:00,41.75,41.75,41.65,41.66,100300.0,27.2937,27.2937,27.2283,27.2349,100300.0
2008-02-04 11:40:00,41.66,41.67,41.55,41.6,89000.0,27.2349,27.2414,27.163,27.1956,89000.0
2008-02-04 11:45:00,41.6,41.66,41.57,41.61,57000.0,27.1956,27.2349,27.176,27.2022,57000.0
2008-02-04 11:50:00,41.6,41.67,41.58,41.63,116100.0,27.1956,27.2414,27.1826,27.2153,116100.0
2008-02-04 11:55:00,41.64,41.66,41.55,41.56,108000.0,27.2218,27.2349,27.163,27.1695,108000.0
2008-02-04 12:00:00,41.56,41.57,41.47,41.48,133400.0,27.1695,27.176,27.1107,27.1172,133400.0
2008-02-04 12:05:00,41.48,41.49,41.44,41.48,88600.0,27.1172,27.1237,27.091,27.1172,88600.0
2008-02-04 12:10:00,41.48,41.54,41.43,41.49,148700.0,27.1172,27.1564,27.0845,27.1237,148700.0
2008-02-04 12:15:00,41.49,41.57,41.47,41.57,80600.0,27.1237,27.176,27.1107,27.176,80600.0
2008-02-04 12:20:00,41.57,41.58,41.48,41.51,94000.0,27.176,27.1826,27.1172,27.1368,94000.0
2008-02-04 12:25:00,41.52,41.54,41.38,41.42,217000.0,27.1433,27.1564,27.0518,27.078,217000.0
2008-02-04 12:30:00,41.43,41.5,41.42,41.5,82300.0,27.0845,27.1303,27.078,27.1303,82300.0
2008-02-04 12:35:00,41.5,41.52,41.46,41.51,108900.0,27.1303,27.1433,27.1041,27.1368,108900.0
2008-02-04 12:40:00,41.51,41.63,41.5,41.59,101200.0,27.1368,27.2153,27.1303,27.1891,101200.0
2008-02-04 12:45:00,41.59,41.67,41.56,41.65,111000.0,27.1891,27.2414,27.1695,27.2283,111000.0
2008-02-04 12:50:00,41.66,41.67,41.5,41.55,136000.0,27.2349,27.2414,27.1303,27.163,136000.0
2008-02-04 12:55:00,41.55,41.65,41.53,41.6,171000.0,27.163,27.2283,27.1499,27.1956,171000.0
2008-02-04 13:00:00,41.59,41.62,41.55,41.55,72500.0,27.1891,27.2087,27.163,27.163,72500.0
2008-02-04 13:05:00,41.56,41.6,41.42,41.52,224700.0,27.1695,27.1956,27.078,27.1433,224700.0
2008-02-04 13:10:00,41.52,41.6,41.49,41.55,101500.0,27.1433,27.1956,27.1237,27.163,101500.0
2008-02-04 13:15:00,41.55,41.63,41.55,41.59,83500.0,27.163,27.2153,27.163,27.1891,83500.0
2008-02-04 13:20:00,41.59,41.61,41.54,41.59,119500.0,27.1891,27.2022,27.1564,27.1891,119500.0
2008-02-04 13:25:00,41.59,41.59,41.51,41.52,116000.0,27.1891,27.1891,27.1368,27.1433,116000.0
2008-02-04 13:30:00,41.51,41.59,41.51,41.56,56400.0,27.1368,27.1891,27.1368,27.1695,56400.0
2008-02-04 13:35:00,41.57,41.7,41.56,41.64,85800.0,27.176,27.261,27.1695,27.2218,85800.0
2008-02-04 13:40:00,41.63,41.7,41.63,41.66,61400.0,27.2153,27.261,27.2153,27.2349,61400.0
2008-02-04 13:45:00,41.66,41.76,41.65,41.69,118600.0,27.2349,27.3002,27.2283,27.2545,118600.0
2008-02-04 13:50:00,41.7,41.72,41.58,41.6,113300.0,27.261,27.2741,27.1826,27.1956,113300.0
2008-02-04 13:55:00,41.6,41.68,41.59,41.66,66200.0,27.1956,27.2479,27.1891,27.2349,66200.0
2008-02-04 14:00:00,41.65,41.66,41.55,41.56,77400.0,27.2283,27.2349,27.163,27.1695,77400.0
2008-02-04 14:05:00,41.55,41.59,41.54,41.55,84300.0,27.163,27.1891,27.1564,27.163,84300.0
2008-02-04 14:10:00,41.55,41.59,41.55,41.56,70400.0,27.163,27.1891,27.163,27.1695,70400.0
2008-02-04 14:15:00,41.57,41.63,41.56,41.62,83400.0,27.176,27.2153,27.1695,27.2087,83400.0
2008-02-04 14:20:00,41.63,41.67,41.6,41.65,59200.0,27.2153,27.2414,27.1956,27.2283,59200.0
2008-02-04 14:25:00,41.66,41.68,41.62,41.63,105300.0,27.2349,27.2479,27.2087,27.2153,105300.0
2008-02-04 14:30:00,41.62,41.65,41.55,41.65,192700.0,27.2087,27.2283,27.163,27.2283,192700.0
2008-02-04 14:35:00,41.65,41.65,41.58,41.6,141200.0,27.2283,27.2283,27.1826,27.1956,141200.0
2008-02-04 14:40:00,41.6,41.65,41.57,41.64,157000.0,27.1956,27.2283,27.176,27.2218,157000.0
2008-02-04 14:45:00,41.65,41.7,41.6,41.69,125800.0,27.2283,27.261,27.1956,27.2545,125800.0
2008-02-04 14:50:00,41.7,41.71,41.69,41.71,180600.0,27.261,27.2675,27.2545,27.2675,180600.0
2008-02-04 14:55:00,41.71,41.86,41.7,41.8,206800.0,27.2675,27.3656,27.261,27.3264,206800.0
2008-02-04 15:00:00,41.81,41.83,41.77,41.82,179500.0,27.3329,27.346,27.3068,27.3395,179500.0
2008-02-04 15:05:00,41.82,41.86,41.78,41.84,155500.0,27.3395,27.3656,27.3133,27.3525,155500.0
2008-02-04 15:10:00,41.83,41.87,41.82,41.86,154700.0,27.346,27.3721,27.3395,27.3656,154700.0
2008-02-04 15:15:00,41.87,41.89,41.85,41.88,114800.0,27.3721,27.3852,27.3591,27.3787,114800.0
2008-02-04 15:20:00,41.87,41.97,41.85,41.95,181500.0,27.3721,27.4375,27.3591,27.4244,181500.0
2008-02-04 15:25:00,41.95,41.97,41.92,41.97,114500.0,27.4244,27.4375,27.4048,27.4375,114500.0
2008-02-04 15:30:00,41.96,42.02,41.96,41.98,289600.0,27.431,27.4702,27.431,27.4441,289600.0
2008-02-04 15:35:00,41.98,42.11,41.97,42.1,361300.0,27.4441,27.529,27.4375,27.5225,361300.0
2008-02-04 15:40:00,42.1,42.11,41.92,41.92,275500.0,27.5225,27.529,27.4048,27.4048,275500.0
2008-02-04 15:45:00,41.92,41.93,41.86,41.89,249500.0,27.4048,27.4114,27.3656,27.3852,249500.0
2008-02-04 15:50:00,41.89,41.91,41.85,41.9,381300.0,27.3852,27.3983,27.3591,27.3918,381300.0
2008-02-04 15:55:00,41.9,41.95,41.79,41.85,562600.0,27.3918,27.4244,27.3198,27.3591,562600.0
2008-02-05 09:30:00,41.07,41.61,40.93,41.23,486900.0,26.8492,27.2022,26.7576,26.9538,486900.0
2008-02-05 09:35:00,41.24,41.25,41.09,41.24,247400.0,26.9603,26.9668,26.8622,26.9603,247400.0
2008-02-05 09:40:00,41.24,41.73,41.2,41.63,331300.0,26.9603,27.2806,26.9341,27.2153,331300.0
2008-02-05 09:45:00,41.63,41.66,41.26,41.3,320100.0,27.2153,27.2349,26.9734,26.9995,320100.0
2008-02-05 09:50:00,41.29,41.4,41.24,41.31,294800.0,26.993,27.0649,26.9603,27.0061,294800.0
2008-02-05 09:55:00,41.28,41.36,41.25,41.26,200100.0,26.9864,27.0387,26.9668,26.9734,200100.0
2008-02-05 10:00:00,41.26,41.31,41.1,41.28,270200.0,26.9734,27.0061,26.8688,26.9864,270200.0
2008-02-05 10:05:00,41.27,41.35,41.09,41.23,344500.0,26.9799,27.0322,26.8622,26.9538,344500.0
2008-02-05 10:10:00,41.23,41.35,41.2,41.22,207000.0,26.9538,27.0322,26.9341,26.9472,207000.0
2008-02-05 10:15:00,41.23,41.29,41.16,41.17,258100.0,26.9538,26.993,26.908,26.9145,258100.0
2008-02-05 10:20:00,41.17,41.21,41.09,41.15,197500.0,26.9145,26.9407,26.8622,26.9015,197500.0
2008-02-05 10:25:00,41.15,41.31,41.11,41.31,192100.0,26.9015,27.0061,26.8753,27.0061,192100.0
2008-02-05 10:30:00,41.3,41.35,41.16,41.2,257100.0,26.9995,27.0322,26.908,26.9341,257100.0
2008-02-05 10:35:00,41.19,41.3,41.19,41.24,180200.0,26.9276,26.9995,26.9276,26.9603,180200.0
2008-02-05 10:40:00,41.24,41.29,41.21,41.24,222000.0,26.9603,26.993,26.9407,26.9603,222000.0
2008-02-05 10:45:00,41.25,41.26,41.2,41.21,249500.0,26.9668,26.9734,26.9341,26.9407,249500.0
2008-02-05 10:50:00,41.21,41.22,41.08,41.2,119000.0,26.9407,26.9472,26.8557,26.9341,119000.0
2008-02-05 10:55:00,41.19,41.28,41.17,41.23,259100.0,26.9276,26.9864,26.9145,26.9538,259100.0
2008-02-05 11:00:00,41.22,41.26,41.21,41.25,109100.0,26.9472,26.9734,26.9407,26.9668,109100.0
2008-02-05 11:05:00,41.25,41.25,41.17,41.24,174400.0,26.9668,26.9668,26.9145,26.9603,174400.0
2008-02-05 11:10:00,41.23,41.28,41.2,41.28,139600.0,26.9538,26.9864,26.9341,26.9864,139600.0
2008-02-05 11:15:00,41.27,41.27,41.14,41.19,157800.0,26.9799,26.9799,26.8949,26.9276,157800.0
2008-02-05 11:20:00,41.2,41.3,41.18,41.3,227300.0,26.9341,26.9995,26.9211,26.9995,227300.0
2008-02-05 11:25:00,41.3,41.36,41.24,41.29,166300.0,26.9995,27.0387,26.9603,26.993,166300.0
2008-02-05 11:30:00,41.3,41.4,41.25,41.39,187900.0,26.9995,27.0649,26.9668,27.0584,187900.0
2008-02-05 11:35:00,41.39,41.54,41.39,41.43,255900.0,27.0584,27.1564,27.0584,27.0845,255900.0
2008-02-05 11:40:00,41.43,41.43,41.33,41.34,81600.0,27.0845,27.0845,27.0191,27.0257,81600.0
2008-02-05 11:45:00,41.34,41.54,41.33,41.4,195800.0,27.0257,27.1564,27.0191,27.0649,195800.0
2008-02-05 11:50:00,41.4,41.42,41.3,41.32,71700.0,27.0649,27.078,26.9995,27.0126,71700.0
2008-02-05 11:55:00,41.33,41.39,41.31,41.33,73900.0,27.0191,27.0584,27.0061,27.0191,73900.0
2008-02-05 12:00:00,41.34,41.36,41.27,41.36,267300.0,27.0257,27.0387,26.9799,27.0387,267300.0
2008-02-05 12:05:00,41.35,41.38,41.3,41.3,88700.0,27.0322,27.0518,26.9995,26.9995,88700.0
2008-02-05 12:10:00,41.3,41.35,41.19,41.23,117700.0,26.9995,27.0322,26.9276,26.9538,117700.0
2008-02-05 12:15:00,41.24,41.25,41.17,41.21,114400.0,26.9603,26.9668,26.9145,26.9407,114400.0
2008-02-05 12:20:00,41.21,41.23,41.15,41.19,123000.0,26.9407,26.9538,26.9015,26.9276,123000.0
2008-02-05 12:25:00,41.19,41.28,41.16,41.26,205600.0,26.9276,26.9864,26.908,26.9734,205600.0
2008-02-05 12:30:00,41.25,41.28,41.16,41.22,150000.0,26.9668,26.9864,26.908,26.9472,150000.0
2008-02-05 12:35:00,41.22,41.23,41.1,41.12,109700.0,26.9472,26.9538,26.8688,26.8818,109700.0
2008-02-05 12:40:00,41.13,41.14,41.08,41.09,94100.0,26.8884,26.8949,26.8557,26.8622,94100.0
2008-02-05 12:45:00,41.1,41.14,41.06,41.1,91900.0,26.8688,26.8949,26.8426,26.8688,91900.0
2008-02-05 12:50:00,41.1,41.19,41.1,41.18,101100.0,26.8688,26.9276,26.8688,26.9211,101100.0
2008-02-05 12:55:00,41.18,41.21,41.11,41.11,105800.0,26.9211,26.9407,26.8753,26.8753,105800.0
2008-02-05 13:00:00,41.11,41.21,41.1,41.11,140800.0,26.8753,26.9407,26.8688,26.8753,140800.0
2008-02-05 13:05:00,41.11,41.12,40.95,40.99,341500.0,26.8753,26.8818,26.7707,26.7969,341500.0
2008-02-05 13:10:00,40.99,41.05,40.95,41.04,333400.0,26.7969,26.8361,26.7707,26.8295,333400.0
2008-02-05 13:15:00,41.04,41.16,41.03,41.16,263100.0,26.8295,26.908,26.823,26.908,263100.0
2008-02-05 13:20:00,41.15,41.29,41.14,41.26,378300.0,26.9015,26.993,26.8949,26.9734,378300.0
2008-02-05 13:25:00,41.26,41.27,41.15,41.19,116200.0,26.9734,26.9799,26.9015,26.9276,116200.0
2008-02-05 13:30:00,41.18,41.22,41.06,41.09,138100.0,26.9211,26.9472,26.8426,26.8622,138100.0
2008-02-05 13:35:00,41.09,41.1,40.98,41.02,122800.0,26.8622,26.8688,26.7903,26.8165,122800.0
2008-02-05 13:40:00,41.02,41.09,40.98,41.05,110700.0,26.8165,26.8622,26.7903,26.8361,110700.0
2008-02-05 13:45:00,41.06,41.14,40.99,41.03,154700.0,26.8426,26.8949,26.7969,26.823,154700.0
2008-02-05 13:50:00,41.04,41.06,40.99,41.03,157000.0,26.8295,26.8426,26.7969,26.823,157000.0
2008-02-05 13:55:00,41.03,41.05,40.99,41.04,96700.0,26.823,26.8361,26.7969,26.8295,96700.0
2008-02-05 14:00:00,41.04,41.05,40.94,40.99,195700.0,26.8295,26.8361,26.7642,26.7969,195700.0
2008-02-05 14:05:00,40.99,41.05,40.94,41.04,155800.0,26.7969,26.8361,26.7642,26.8295,155800.0
2008-02-05 14:10:00,41.04,41.08,40.97,40.99,131600.0,26.8295,26.8557,26.7838,26.7969,131600.0
2008-02-05 14:15:00,40.98,40.98,40.89,40.97,142500.0,26.7903,26.7903,26.7315,26.7838,142500.0
2008-02-05 14:20:00,40.97,41.0,40.87,40.95,182400.0,26.7838,26.8034,26.7184,26.7707,182400.0
2008-02-05 14:25:00,40.95,41.0,40.89,40.93,128100.0,26.7707,26.8034,26.7315,26.7576,128100.0
2008-02-05 14:30:00,40.93,40.99,40.87,40.97,135900.0,26.7576,26.7969,26.7184,26.7838,135900.0
2008-02-05 14:35:00,40.97,41.04,40.95,40.99,166000.0,26.7838,26.8295,26.7707,26.7969,166000.0
2008-02-05 14:40:00,41.0,41.04,40.9,40.94,186800.0,26.8034,26.8295,26.738,26.7642,186800.0
2008-02-05 14:45:00,40.94,40.94,40.78,40.82,229500.0,26.7642,26.7642,26.6596,26.6857,229500.0
2008-02-05 14:50:00,40.82,40.89,40.76,40.89,222800.0,26.6857,26.7315,26.6465,26.7315,222800.0
2008-02-05 14:55:00,40.89,40.92,40.78,40.8,151400.0,26.7315,26.7511,26.6596,26.6726,151400.0
2008-02-05 15:00:00,40.8,40.84,40.76,40.79,258000.0,26.6726,26.6988,26.6465,26.6661,258000.0
2008-02-05 15:05:00,40.79,40.87,40.76,40.78,225800.0,26.6661,26.7184,26.6465,26.6596,225800.0
2008-02-05 15:10:00,40.77,40.83,40.7,40.71,251200.0,26.653,26.6923,26.6073,26.6138,251200.0
2008-02-05 15:15:00,40.71,40.91,40.69,40.89,430700.0,26.6138,26.7446,26.6007,26.7315,430700.0
2008-02-05 15:20:00,40.88,40.92,40.77,40.8,517900.0,26.7249,26.7511,26.653,26.6726,517900.0
2008-02-05 15:25:00,40.79,40.82,40.63,40.78,398600.0,26.6661,26.6857,26.5615,26.6596,398600.0
2008-02-05 15:30:00,40.78,40.8,40.67,40.7,409500.0,26.6596,26.6726,26.5877,26.6073,409500.0
2008-02-05 15:35:00,40.72,40.85,40.72,40.82,453800.0,26.6203,26.7053,26.6203,26.6857,453800.0
2008-02-05 15:40:00,40.82,40.82,40.62,40.7,518200.0,26.6857,26.6857,26.555,26.6073,518200.0
2008-02-05 15:45:00,40.71,40.81,40.57,40.67,503100.0,26.6138,26.6792,26.5223,26.5877,503100.0
2008-02-05 15:50:00,40.67,40.78,40.57,40.72,774600.0,26.5877,26.6596,26.5223,26.6203,774600.0
2008-02-05 15:55:00,40.72,40.78,40.67,40.69,1118800.0,26.6203,26.6596,26.5877,26.6007,1118800.0
2008-02-06 09:30:00,41.0,41.0,40.59,40.66,292300.0,26.8034,26.8034,26.5354,26.5811,292300.0
2008-02-06 09:35:00,40.64,40.64,40.47,40.58,250700.0,26.568,26.568,26.4569,26.5288,250700.0
2008-02-06 09:40:00,40.58,40.62,40.36,40.43,217100.0,26.5288,26.555,26.385,26.4308,217100.0
2008-02-06 09:45:00,40.44,40.59,40.39,40.53,205400.0,26.4373,26.5354,26.4046,26.4961,205400.0
2008-02-06 09:50:00,40.53,40.64,40.46,40.54,183700.0,26.4961,26.568,26.4504,26.5027,183700.0
2008-02-06 09:55:00,40.53,40.59,40.37,40.57,202000.0,26.4961,26.5354,26.3915,26.5223,202000.0
2008-02-06 10:00:00,40.58,41.0,40.58,40.94,388600.0,26.5288,26.8034,26.5288,26.7642,388600.0
2008-02-06 10:05:00,40.93,40.94,40.67,40.7,224100.0,26.7576,26.7642,26.5877,26.6073,224100.0
2008-02-06 10:10:00,40.7,40.84,40.61,40.7,222400.0,26.6073,26.6988,26.5484,26.6073,222400.0
2008-02-06 10:15:00,40.7,40.71,40.51,40.54,225900.0,26.6073,26.6138,26.4831,26.5027,225900.0
2008-02-06 10:20:00,40.53,40.68,40.4,40.4,184700.0,26.4961,26.5942,26.4111,26.4111,184700.0
2008-02-06 10:25:00,40.4,40.55,40.33,40.55,178600.0,26.4111,26.5092,26.3654,26.5092,178600.0
2008-02-06 10:30:00,40.55,40.65,40.52,40.57,189100.0,26.5092,26.5746,26.4896,26.5223,189100.0
2008-02-06 10:35:00,40.56,40.83,40.51,40.75,206600.0,26.5157,26.6923,26.4831,26.64,206600.0
2008-02-06 10:40:00,40.75,40.89,40.73,40.82,173900.0,26.64,26.7315,26.6269,26.6857,173900.0
2008-02-06 10:45:00,40.84,40.87,40.67,40.87,172000.0,26.6988,26.7184,26.5877,26.7184,172000.0
2008-02-06 10:50:00,40.87,40.88,40.79,40.82,143500.0,26.7184,26.7249,26.6661,26.6857,143500.0
2008-02-06 10:55:00,40.81,40.89,40.77,40.87,155900.0,26.6792,26.7315,26.653,26.7184,155900.0
2008-02-06 11:00:00,40.87,41.0,40.8,40.99,184600.0,26.7184,26.8034,26.6726,26.7969,184600.0
2008-02-06 11:05:00,40.98,41.0,40.84,40.86,135300.0,26.7903,26.8034,26.6988,26.7119,135300.0
2008-02-06 11:10:00,40.86,40.88,40.81,40.87,126800.0,26.7119,26.7249,26.6792,26.7184,126800.0
2008-02-06 11:15:00,40.87,40.93,40.81,40.86,155900.0,26.7184,26.7576,26.6792,26.7119,155900.0
2008-02-06 11:20:00,40.86,40.91,40.82,40.87,97300.0,26.7119,26.7446,26.6857,26.7184,97300.0
2008-02-06 11:25:00,40.86,40.98,40.84,40.86,129900.0,26.7119,26.7903,26.6988,26.7119,129900.0
2008-02-06 11:30:00,40.88,40.89,40.74,40.76,126100.0,26.7249,26.7315,26.6334,26.6465,126100.0
2008-02-06 11:35:00,40.76,40.77,40.64,40.67,124000.0,26.6465,26.653,26.568,26.5877,124000.0
2008-02-06 11:40:00,40.66,40.69,40.59,40.65,138000.0,26.5811,26.6007,26.5354,26.5746,138000.0
2008-02-06 11:45:00,40.65,40.73,40.62,40.64,171200.0,26.5746,26.6269,26.555,26.568,171200.0
2008-02-06 11:50:00,40.64,40.66,40.59,40.65,104600.0,26.568,26.5811,26.5354,26.5746,104600.0
2008-02-06 11:55:00,40.65,40.68,40.63,40.67,63700.0,26.5746,26.5942,26.5615,26.5877,63700.0
2008-02-06 12:00:00,40.66,40.72,40.65,40.7,142800.0,26.5811,26.6203,26.5746,26.6073,142800.0
2008-02-06 12:05:00,40.7,40.78,40.68,40.68,66400.0,26.6073,26.6596,26.5942,26.5942,66400.0
2008-02-06 12:10:00,40.68,40.68,40.61,40.68,164200.0,26.5942,26.5942,26.5484,26.5942,164200.0
2008-02-06 12:15:00,40.68,40.68,40.58,40.6,52000.0,26.5942,26.5942,26.5288,26.5419,52000.0
2008-02-06 12:20:00,40.59,40.6,40.5,40.53,108200.0,26.5354,26.5419,26.4765,26.4961,108200.0
2008-02-06 12:25:00,40.53,40.56,40.52,40.54,117900.0,26.4961,26.5157,26.4896,26.5027,117900.0
2008-02-06 12:30:00,40.54,40.61,40.54,40.61,99900.0,26.5027,26.5484,26.5027,26.5484,99900.0
2008-02-06 12:35:00,40.62,40.62,40.51,40.51,68500.0,26.555,26.555,26.4831,26.4831,68500.0
2008-02-06 12:40:00,40.51,40.52,40.39,40.39,106200.0,26.4831,26.4896,26.4046,26.4046,106200.0
2008-02-06 12:45:00,40.4,40.4,40.27,40.28,185100.0,26.4111,26.4111,26.3262,26.3327,185100.0
2008-02-06 12:50:00,40.27,40.34,40.27,40.34,161200.0,26.3262,26.3719,26.3262,26.3719,161200.0
2008-02-06 12:55:00,40.34,40.35,40.27,40.35,124400.0,26.3719,26.3785,26.3262,26.3785,124400.0
2008-02-06 13:00:00,40.34,40.38,40.3,40.34,87600.0,26.3719,26.3981,26.3458,26.3719,87600.0
2008-02-06 13:05:00,40.34,40.38,40.33,40.36,57300.0,26.3719,26.3981,26.3654,26.385,57300.0
2008-02-06 13:10:00,40.36,40.38,40.27,40.35,123400.0,26.385,26.3981,26.3262,26.3785,123400.0
2008-02-06 13:15:00,40.35,40.39,40.33,40.35,100700.0,26.3785,26.4046,26.3654,26.3785,100700.0
2008-02-06 13:20:00,40.34,40.38,40.32,40.37,195100.0,26.3719,26.3981,26.3588,26.3915,195100.0
2008-02-06 13:25:00,40.37,40.43,40.34,40.43,65200.0,26.3915,26.4308,26.3719,26.4308,65200.0
2008-02-06 13:30:00,40.43,40.43,40.31,40.32,131000.0,26.4308,26.4308,26.3523,26.3588,131000.0
2008-02-06 13:35:00,40.31,40.31,40.23,40.24,101200.0,26.3523,26.3523,26.3,26.3065,101200.0
2008-02-06 13:40:00,40.24,40.26,40.18,40.19,149800.0,26.3065,26.3196,26.2673,26.2739,149800.0
2008-02-06 13:45:00,40.19,40.24,40.13,40.13,102300.0,26.2739,26.3065,26.2346,26.2346,102300.0
2008-02-06 13:50:00,40.13,40.17,40.05,40.06,119700.0,26.2346,26.2608,26.1823,26.1889,119700.0
2008-02-06 13:55:00,40.06,40.13,39.96,40.01,429100.0,26.1889,26.2346,26.1235,26.1562,429100.0
2008-02-06 14:00:00,40.01,40.03,39.98,40.0,364300.0,26.1562,26.1693,26.1366,26.1497,364300.0
2008-02-06 14:05:00,40.0,40.01,39.95,39.96,183300.0,26.1497,26.1562,26.117,26.1235,183300.0
2008-02-06 14:10:00,39.97,39.99,39.78,39.85,311300.0,26.13,26.1431,26.0058,26.0516,311300.0
2008-02-06 14:15:00,39.85,39.93,39.75,39.76,506400.0,26.0516,26.1039,25.9862,25.9928,506400.0
2008-02-06 14:20:00,39.76,39.84,39.75,39.83,439700.0,25.9928,26.0451,25.9862,26.0385,439700.0
2008-02-06 14:25:00,39.82,40.02,39.82,39.95,325000.0,26.032,26.1627,26.032,26.117,325000.0
2008-02-06 14:30:00,39.96,40.0,39.87,39.9,374500.0,26.1235,26.1497,26.0647,26.0843,374500.0
2008-02-06 14:35:00,39.91,40.05,39.89,40.0,254700.0,26.0908,26.1823,26.0777,26.1497,254700.0
2008-02-06 14:40:00,40.0,40.03,39.9,39.92,330800.0,26.1497,26.1693,26.0843,26.0974,330800.0
2008-02-06 14:45:00,39.92,39.99,39.89,39.99,191800.0,26.0974,26.1431,26.0777,26.1431,191800.0
2008-02-06 14:50:00,39.99,40.03,39.91,40.03,287300.0,26.1431,26.1693,26.0908,26.1693,287300.0
2008-02-06 14:55:00,40.03,40.15,40.02,40.1,359400.0,26.1693,26.2477,26.1627,26.215,359400.0
2008-02-06 15:00:00,40.1,40.16,40.02,40.03,248200.0,26.215,26.2543,26.1627,26.1693,248200.0
2008-02-06 15:05:00,40.04,40.05,39.97,40.03,195100.0,26.1758,26.1823,26.13,26.1693,195100.0
2008-02-06 15:10:00,40.02,40.05,39.93,39.95,336900.0,26.1627,26.1823,26.1039,26.117,336900.0
2008-02-06 15:15:00,39.95,39.96,39.75,39.94,342600.0,26.117,26.1235,25.9862,26.1104,342600.0
2008-02-06 15:20:00,39.93,39.94,39.86,39.93,213700.0,26.1039,26.1104,26.0581,26.1039,213700.0
2008-02-06 15:25:00,39.92,40.03,39.92,40.03,351500.0,26.0974,26.1693,26.0974,26.1693,351500.0
2008-02-06 15:30:00,40.03,40.04,39.9,39.93,266500.0,26.1693,26.1758,26.0843,26.1039,266500.0
2008-02-06 15:35:00,39.92,39.92,39.73,39.82,409300.0,26.0974,26.0974,25.9731,26.032,409300.0
2008-02-06 15:40:00,39.82,39.82,39.61,39.62,429100.0,26.032,26.032,25.8947,25.9012,429100.0
2008-02-06 15:45:00,39.63,39.76,39.53,39.65,843200.0,25.9078,25.9928,25.8424,25.9208,843200.0
2008-02-06 15:50:00,39.65,39.67,39.5,39.67,720500.0,25.9208,25.9339,25.8228,25.9339,720500.0
2008-02-06 15:55:00,39.66,39.73,39.5,39.58,1002600.0,25.9274,25.9731,25.8228,25.8751,1002600.0
2008-02-07 09:30:00,39.1,39.57,38.95,39.56,588800.0,25.5613,25.8685,25.4632,25.862,588800.0
2008-02-07 09:35:00,39.55,40.18,39.55,39.89,1273900.0,25.8555,26.2673,25.8555,26.0777,1273900.0
2008-02-07 09:40:00,39.89,39.99,39.64,39.79,551900.0,26.0777,26.1431,25.9143,26.0124,551900.0
2008-02-07 09:45:00,39.81,40.05,39.79,39.95,739700.0,26.0254,26.1823,26.0124,26.117,739700.0
2008-02-07 09:50:00,39.95,40.0,39.53,39.54,368800.0,26.117,26.1497,25.8424,25.8489,368800.0
2008-02-07 09:55:00,39.53,39.8,39.49,39.66,302000.0,25.8424,26.0189,25.8162,25.9274,302000.0
2008-02-07 10:00:00,39.65,39.91,39.58,39.9,541500.0,25.9208,26.0908,25.8751,26.0843,541500.0
2008-02-07 10:05:00,39.9,39.94,39.72,39.79,397000.0,26.0843,26.1104,25.9666,26.0124,397000.0
2008-02-07 10:10:00,39.79,40.13,39.66,39.99,807800.0,26.0124,26.2346,25.9274,26.1431,807800.0
2008-02-07 10:15:00,39.99,40.5,39.9,40.21,666000.0,26.1431,26.4765,26.0843,26.2869,666000.0
2008-02-07 10:20:00,40.22,40.42,40.19,40.27,494600.0,26.2935,26.4242,26.2739,26.3262,494600.0
2008-02-07 10:25:00,40.27,40.37,40.16,40.16,459800.0,26.3262,26.3915,26.2543,26.2543,459800.0
2008-02-07 10:30:00,40.16,40.17,39.98,40.14,363600.0,26.2543,26.2608,26.1366,26.2412,363600.0
2008-02-07 10:35:00,40.14,40.24,40.01,40.08,364100.0,26.2412,26.3065,26.1562,26.202,364100.0
2008-02-07 10:40:00,40.08,40.18,40.07,40.1,241800.0,26.202,26.2673,26.1954,26.215,241800.0
2008-02-07 10:45:00,40.09,40.12,39.97,40.1,262300.0,26.2085,26.2281,26.13,26.215,262300.0
2008-02-07 10:50:00,40.1,40.4,40.09,40.35,406600.0,26.215,26.4111,26.2085,26.3785,406600.0
2008-02-07 10:55:00,40.35,40.36,40.08,40.1,189800.0,26.3785,26.385,26.202,26.215,189800.0
2008-02-07 11:00:00,40.1,40.17,40.08,40.16,211900.0,26.215,26.2608,26.202,26.2543,211900.0
2008-02-07 11:05:00,40.17,40.2,40.11,40.12,230700.0,26.2608,26.2804,26.2216,26.2281,230700.0
2008-02-07 11:10:00,40.12,40.15,40.09,40.14,254500.0,26.2281,26.2477,26.2085,26.2412,254500.0
2008-02-07 11:15:00,40.14,40.21,40.06,40.06,304800.0,26.2412,26.2869,26.1889,26.1889,304800.0
2008-02-07 11:20:00,40.06,40.16,40.0,40.15,239500.0,26.1889,26.2543,26.1497,26.2477,239500.0
2008-02-07 11:25:00,40.15,40.19,40.06,40.07,141100.0,26.2477,26.2739,26.1889,26.1954,141100.0
2008-02-07 11:30:00,40.07,40.09,40.04,40.05,156600.0,26.1954,26.2085,26.1758,26.1823,156600.0
2008-02-07 11:35:00,40.05,40.06,39.91,39.96,124500.0,26.1823,26.1889,26.0908,26.1235,124500.0
2008-02-07 11:40:00,39.95,40.19,39.95,40.08,306500.0,26.117,26.2739,26.117,26.202,306500.0
2008-02-07 11:45:00,40.09,40.2,40.05,40.13,234500.0,26.2085,26.2804,26.1823,26.2346,234500.0
2008-02-07 11:50:00,40.13,40.21,40.09,40.14,252600.0,26.2346,26.2869,26.2085,26.2412,252600.0
2008-02-07 11:55:00,40.15,40.31,40.13,40.29,341900.0,26.2477,26.3523,26.2346,26.3392,341900.0
2008-02-07 12:00:00,40.3,40.41,40.29,40.39,382900.0,26.3458,26.4177,26.3392,26.4046,382900.0
2008-02-07 12:05:00,40.39,40.4,40.27,40.28,229400.0,26.4046,26.4111,26.3262,26.3327,229400.0
2008-02-07 12:10:00,40.28,40.37,40.22,40.35,191700.0,26.3327,26.3915,26.2935,26.3785,191700.0
2008-02-07 12:15:00,40.35,40.43,40.23,40.28,213200.0,26.3785,26.4308,26.3,26.3327,213200.0
2008-02-07 12:20:00,40.28,40.43,40.28,40.41,193900.0,26.3327,26.4308,26.3327,26.4177,193900.0
2008-02-07 12:25:00,40.42,40.47,40.36,40.4,275700.0,26.4242,26.4569,26.385,26.4111,275700.0
2008-02-07 12:30:00,40.4,40.51,40.34,40.49,326300.0,26.4111,26.4831,26.3719,26.47,326300.0
2008-02-07 12:35:00,40.48,40.61,40.45,40.61,263200.0,26.4634,26.5484,26.4438,26.5484,263200.0
2008-02-07 12:40:00,40.6,40.76,40.6,40.73,379300.0,26.5419,26.6465,26.5419,26.6269,379300.0
2008-02-07 12:45:00,40.73,40.99,40.47,40.98,430900.0,26.6269,26.7969,26.4569,26.7903,430900.0
2008-02-07 12:50:00,40.98,41.17,40.96,41.12,652000.0,26.7903,26.9145,26.7772,26.8818,652000.0
2008-02-07 12:55:00,41.12,41.14,40.97,41.01,270300.0,26.8818,26.8949,26.7838,26.8099,270300.0
2008-02-07 13:00:00,41.01,41.01,40.82,40.85,205900.0,26.8099,26.8099,26.6857,26.7053,205900.0
2008-02-07 13:05:00,40.85,40.85,40.75,40.81,209300.0,26.7053,26.7053,26.64,26.6792,209300.0
2008-02-07 13:10:00,40.81,40.83,40.75,40.77,156600.0,26.6792,26.6923,26.64,26.653,156600.0
2008-02-07 13:15:00,40.75,40.76,40.67,40.75,219300.0,26.64,26.6465,26.5877,26.64,219300.0
2008-02-07 13:20:00,40.74,40.94,40.74,40.92,274100.0,26.6334,26.7642,26.6334,26.7511,274100.0
2008-02-07 13:25:00,40.92,41.18,40.89,41.0,549400.0,26.7511,26.9211,26.7315,26.8034,549400.0
2008-02-07 13:30:00,41.01,41.09,40.94,41.02,152400.0,26.8099,26.8622,26.7642,26.8165,152400.0
2008-02-07 13:35:00,41.02,41.05,41.0,41.04,106900.0,26.8165,26.8361,26.8034,26.8295,106900.0
2008-02-07 13:40:00,41.03,41.15,41.02,41.15,337100.0,26.823,26.9015,26.8165,26.9015,337100.0
2008-02-07 13:45:00,41.15,41.4,41.14,41.39,424600.0,26.9015,27.0649,26.8949,27.0584,424600.0
2008-02-07 13:50:00,41.4,41.4,41.25,41.28,396300.0,27.0649,27.0649,26.9668,26.9864,396300.0
2008-02-07 13:55:00,41.28,41.47,41.26,41.36,432700.0,26.9864,27.1107,26.9734,27.0387,432700.0
2008-02-07 14:00:00,41.37,41.39,41.19,41.22,320500.0,27.0453,27.0584,26.9276,26.9472,320500.0
2008-02-07 14:05:00,41.22,41.42,41.2,41.26,350300.0,26.9472,27.078,26.9341,26.9734,350300.0
2008-02-07 14:10:00,41.24,41.27,41.08,41.09,253700.0,26.9603,26.9799,26.8557,26.8622,253700.0
2008-02-07 14:15:00,41.09,41.1,40.75,40.89,451100.0,26.8622,26.8688,26.64,26.7315,451100.0
2008-02-07 14:20:00,40.88,40.93,40.72,40.88,207900.0,26.7249,26.7576,26.6203,26.7249,207900.0
2008-02-07 14:25:00,40.88,41.01,40.85,40.97,143800.0,26.7249,26.8099,26.7053,26.7838,143800.0
2008-02-07 14:30:00,40.96,40.96,40.67,40.76,201400.0,26.7772,26.7772,26.5877,26.6465,201400.0
2008-02-07 14:35:00,40.76,40.9,40.64,40.64,201400.0,26.6465,26.738,26.568,26.568,201400.0
2008-02-07 14:40:00,40.65,40.85,40.62,40.76,249400.0,26.5746,26.7053,26.555,26.6465,249400.0
2008-02-07 14:45:00,40.76,40.86,40.67,40.83,306900.0,26.6465,26.7119,26.5877,26.6923,306900.0
2008-02-07 14:50:00,40.82,40.89,40.8,40.86,401100.0,26.6857,26.7315,26.6726,26.7119,401100.0
2008-02-07 14:55:00,40.86,40.97,40.64,40.64,333500.0,26.7119,26.7838,26.568,26.568,333500.0
2008-02-07 15:00:00,40.64,40.68,40.27,40.38,369400.0,26.568,26.5942,26.3262,26.3981,369400.0
2008-02-07 15:05:00,40.38,40.41,40.11,40.11,558300.0,26.3981,26.4177,26.2216,26.2216,558300.0
2008-02-07 15:10:00,40.11,40.45,40.09,40.44,346200.0,26.2216,26.4438,26.2085,26.4373,346200.0
2008-02-07 15:15:00,40.44,40.65,40.41,40.6,386500.0,26.4373,26.5746,26.4177,26.5419,386500.0
2008-02-07 15:20:00,40.6,40.66,40.52,40.61,518600.0,26.5419,26.5811,26.4896,26.5484,518600.0
2008-02-07 15:25:00,40.61,40.89,40.58,40.75,452000.0,26.5484,26.7315,26.5288,26.64,452000.0
2008-02-07 15:30:00,40.76,40.87,40.71,40.83,332600.0,26.6465,26.7184,26.6138,26.6923,332600.0
2008-02-07 15:35:00,40.83,40.95,40.73,40.81,564200.0,26.6923,26.7707,26.6269,26.6792,564200.0
2008-02-07 15:40:00,40.81,40.87,40.6,40.63,328300.0,26.6792,26.7184,26.5419,26.5615,328300.0
2008-02-07 15:45:00,40.61,40.73,40.58,40.71,404300.0,26.5484,26.6269,26.5288,26.6138,404300.0
2008-02-07 15:50:00,40.71,40.85,40.67,40.82,466600.0,26.6138,26.7053,26.5877,26.6857,466600.0
2008-02-07 15:55:00,40.82,40.95,40.76,40.94,570100.0,26.6857,26.7707,26.6465,26.7642,570100.0
2008-02-08 09:30:00,40.84,41.3,40.56,41.28,318700.0,26.6988,26.9995,26.5157,26.9864,318700.0
2008-02-08 09:35:00,41.28,41.6,41.07,41.18,406100.0,26.9864,27.1956,26.8492,26.9211,406100.0
2008-02-08 09:40:00,41.18,41.19,41.02,41.15,280800.0,26.9211,26.9276,26.8165,26.9015,280800.0
2008-02-08 09:45:00,41.16,41.26,41.05,41.2,388200.0,26.908,26.9734,26.8361,26.9341,388200.0
2008-02-08 09:50:00,41.2,41.29,41.11,41.24,316300.0,26.9341,26.993,26.8753,26.9603,316300.0
2008-02-08 09:55:00,41.24,41.33,41.19,41.32,205000.0,26.9603,27.0191,26.9276,27.0126,205000.0
2008-02-08 10:00:00,41.32,41.52,41.25,41.51,381600.0,27.0126,27.1433,26.9668,27.1368,381600.0
2008-02-08 10:05:00,41.51,41.6,41.51,41.55,433500.0,27.1368,27.1956,27.1368,27.163,433500.0
2008-02-08 10:10:00,41.56,41.59,41.47,41.55,267800.0,27.1695,27.1891,27.1107,27.163,267800.0
2008-02-08 10:15:00,41.52,41.52,41.36,41.39,199000.0,27.1433,27.1433,27.0387,27.0584,199000.0
2008-02-08 10:20:00,41.39,41.45,41.33,41.41,427100.0,27.0584,27.0976,27.0191,27.0714,427100.0
2008-02-08 10:25:00,41.41,41.45,41.36,41.42,121400.0,27.0714,27.0976,27.0387,27.078,121400.0
2008-02-08 10:30:00,41.42,41.43,41.32,41.32,232600.0,27.078,27.0845,27.0126,27.0126,232600.0
2008-02-08 10:35:00,41.32,41.52,41.32,41.51,200100.0,27.0126,27.1433,27.0126,27.1368,200100.0
2008-02-08 10:40:00,41.52,41.66,41.52,41.55,284400.0,27.1433,27.2349,27.1433,27.163,284400.0
2008-02-08 10:45:00,41.54,41.67,41.51,41.63,206600.0,27.1564,27.2414,27.1368,27.2153,206600.0
2008-02-08 10:50:00,41.63,41.85,41.61,41.83,276100.0,27.2153,27.3591,27.2022,27.346,276100.0
2008-02-08 10:55:00,41.83,41.84,41.75,41.83,213000.0,27.346,27.3525,27.2937,27.346,213000.0
2008-02-08 11:00:00,41.82,41.83,41.6,41.6,290600.0,27.3395,27.346,27.1956,27.1956,290600.0
2008-02-08 11:05:00,41.61,41.72,41.58,41.68,335800.0,27.2022,27.2741,27.1826,27.2479,335800.0
2008-02-08 11:10:00,41.68,41.72,41.56,41.58,284700.0,27.2479,27.2741,27.1695,27.1826,284700.0
2008-02-08 11:15:00,41.58,41.64,41.5,41.52,161400.0,27.1826,27.2218,27.1303,27.1433,161400.0
2008-02-08 11:20:00,41.51,41.55,41.46,41.5,135200.0,27.1368,27.163,27.1041,27.1303,135200.0
2008-02-08 11:25:00,41.5,41.53,41.47,41.47,121100.0,27.1303,27.1499,27.1107,27.1107,121100.0
2008-02-08 11:30:00,41.48,41.57,41.44,41.52,142100.0,27.1172,27.176,27.091,27.1433,142100.0
2008-02-08 11:35:00,41.52,41.54,41.45,41.47,100200.0,27.1433,27.1564,27.0976,27.1107,100200.0
2008-02-08 11:40:00,41.46,41.53,41.46,41.51,75000.0,27.1041,27.1499,27.1041,27.1368,75000.0
2008-02-08 11:45:00,41.52,41.52,41.36,41.38,270400.0,27.1433,27.1433,27.0387,27.0518,270400.0
2008-02-08 11:50:00,41.38,41.41,41.31,41.4,131700.0,27.0518,27.0714,27.0061,27.0649,131700.0
2008-02-08 11:55:00,41.4,41.42,41.27,41.4,345400.0,27.0649,27.078,26.9799,27.0649,345400.0
2008-02-08 12:00:00,41.41,41.43,41.34,41.42,211500.0,27.0714,27.0845,27.0257,27.078,211500.0
2008-02-08 12:05:00,41.42,41.44,41.34,41.37,129700.0,27.078,27.091,27.0257,27.0453,129700.0
2008-02-08 12:10:00,41.38,41.41,41.36,41.37,80000.0,27.0518,27.0714,27.0387,27.0453,80000.0
2008-02-08 12:15:00,41.37,41.39,41.3,41.35,96900.0,27.0453,27.0584,26.9995,27.0322,96900.0
2008-02-08 12:20:00,41.35,41.38,41.27,41.34,186200.0,27.0322,27.0518,26.9799,27.0257,186200.0
2008-02-08 12:25:00,41.35,41.42,41.33,41.39,134900.0,27.0322,27.078,27.0191,27.0584,134900.0
2008-02-08 12:30:00,41.4,41.44,41.3,41.37,177600.0,27.0649,27.091,26.9995,27.0453,177600.0
2008-02-08 12:35:00,41.36,41.38,41.31,41.32,167900.0,27.0387,27.0518,27.0061,27.0126,167900.0
2008-02-08 12:40:00,41.32,41.43,41.31,41.4,95500.0,27.0126,27.0845,27.0061,27.0649,95500.0
2008-02-08 12:45:00,41.4,41.4,41.21,41.24,170100.0,27.0649,27.0649,26.9407,26.9603,170100.0
2008-02-08 12:50:00,41.24,41.39,41.24,41.35,153300.0,26.9603,27.0584,26.9603,27.0322,153300.0
2008-02-08 12:55:00,41.35,41.51,41.35,41.5,163000.0,27.0322,27.1368,27.0322,27.1303,163000.0
2008-02-08 13:00:00,41.5,41.52,41.39,41.42,142300.0,27.1303,27.1433,27.0584,27.078,142300.0
2008-02-08 13:05:00,41.42,41.48,41.4,41.45,166100.0,27.078,27.1172,27.0649,27.0976,166100.0
2008-02-08 13:10:00,41.43,41.48,41.38,41.42,139000.0,27.0845,27.1172,27.0518,27.078,139000.0
2008-02-08 13:15:00,41.42,41.45,41.33,41.34,186900.0,27.078,27.0976,27.0191,27.0257,186900.0
2008-02-08 13:20:00,41.33,41.39,41.3,41.36,175500.0,27.0191,27.0584,26.9995,27.0387,175500.0
2008-02-08 13:25:00,41.37,41.49,41.35,41.46,175800.0,27.0453,27.1237,27.0322,27.1041,175800.0
2008-02-08 13:30:00,41.45,41.5,41.38,41.38,112300.0,27.0976,27.1303,27.0518,27.0518,112300.0
2008-02-08 13:35:00,41.38,41.39,41.21,41.24,414000.0,27.0518,27.0584,26.9407,26.9603,414000.0
2008-02-08 13:40:00,41.23,41.25,41.05,41.18,273000.0,26.9538,26.9668,26.8361,26.9211,273000.0
2008-02-08 13:45:00,41.18,41.27,41.13,41.27,154600.0,26.9211,26.9799,26.8884,26.9799,154600.0
2008-02-08 13:50:00,41.27,41.39,41.27,41.39,201800.0,26.9799,27.0584,26.9799,27.0584,201800.0
2008-02-08 13:55:00,41.38,41.45,41.34,41.41,127200.0,27.0518,27.0976,27.0257,27.0714,127200.0
2008-02-08 14:00:00,41.42,41.43,41.25,41.3,152900.0,27.078,27.0845,26.9668,26.9995,152900.0
2008-02-08 14:05:00,41.3,41.38,41.3,41.32,129100.0,26.9995,27.0518,26.9995,27.0126,129100.0
2008-02-08 14:10:00,41.32,41.36,41.27,41.33,183000.0,27.0126,27.0387,26.9799,27.0191,183000.0
2008-02-08 14:15:00,41.33,41.43,41.33,41.42,222800.0,27.0191,27.0845,27.0191,27.078,222800.0
2008-02-08 14:20:00,41.42,41.46,41.36,41.39,337400.0,27.078,27.1041,27.0387,27.0584,337400.0
2008-02-08 14:25:00,41.39,41.44,41.38,41.42,168400.0,27.0584,27.091,27.0518,27.078,168400.0
2008-02-08 14:30:00,41.42,41.52,41.39,41.44,218300.0,27.078,27.1433,27.0584,27.091,218300.0
2008-02-08 14:35:00,41.44,41.47,41.41,41.43,163000.0,27.091,27.1107,27.0714,27.0845,163000.0
2008-02-08 14:40:00,41.43,41.49,41.37,41.47,177500.0,27.0845,27.1237,27.0453,27.1107,177500.0
2008-02-08 14:45:00,41.47,41.48,41.34,41.37,101000.0,27.1107,27.1172,27.0257,27.0453,101000.0
2008-02-08 14:50:00,41.35,41.43,41.31,41.36,117100.0,27.0322,27.0845,27.0061,27.0387,117100.0
2008-02-08 14:55:00,41.31,41.35,41.26,41.28,239900.0,27.0061,27.0322,26.9734,26.9864,239900.0
2008-02-08 15:00:00,41.27,41.37,41.22,41.37,304800.0,26.9799,27.0453,26.9472,27.0453,304800.0
2008-02-08 15:05:00,41.38,41.47,41.37,41.47,203100.0,27.0518,27.1107,27.0453,27.1107,203100.0
2008-02-08 15:10:00,41.46,41.51,41.38,41.43,220300.0,27.1041,27.1368,27.0518,27.0845,220300.0
2008-02-08 15:15:00,41.43,41.6,41.43,41.59,307600.0,27.0845,27.1956,27.0845,27.1891,307600.0
2008-02-08 15:20:00,41.59,41.6,41.49,41.56,275900.0,27.1891,27.1956,27.1237,27.1695,275900.0
2008-02-08 15:25:00,41.56,41.68,41.56,41.67,285000.0,27.1695,27.2479,27.1695,27.2414,285000.0
2008-02-08 15:30:00,41.67,41.84,41.66,41.84,510800.0,27.2414,27.3525,27.2349,27.3525,510800.0
2008-02-08 15:35:00,41.84,41.89,41.69,41.74,606300.0,27.3525,27.3852,27.2545,27.2872,606300.0
2008-02-08 15:40:00,41.74,41.76,41.66,41.69,569900.0,27.2872,27.3002,27.2349,27.2545,569900.0
2008-02-08 15:45:00,41.69,41.95,41.68,41.95,665100.0,27.2545,27.4244,27.2479,27.4244,665100.0
2008-02-08 15:50:00,41.94,41.95,41.76,41.81,798600.0,27.4179,27.4244,27.3002,27.3329,798600.0
2008-02-08 15:55:00,41.81,41.91,41.75,41.91,790300.0,27.3329,27.3983,27.2937,27.3983,790300.0
2008-02-11 09:30:00,41.91,41.98,41.66,41.83,320000.0,27.3983,27.4441,27.2349,27.346,320000.0
2008-02-11 09:35:00,41.84,41.92,41.75,41.9,408800.0,27.3525,27.4048,27.2937,27.3918,408800.0
2008-02-11 09:40:00,41.89,42.05,41.85,42.0,553300.0,27.3852,27.4898,27.3591,27.4571,553300.0
2008-02-11 09:45:00,42.0,42.02,41.78,41.82,302900.0,27.4571,27.4702,27.3133,27.3395,302900.0
2008-02-11 09:50:00,41.81,41.99,41.81,41.93,275400.0,27.3329,27.4506,27.3329,27.4114,275400.0
2008-02-11 09:55:00,41.95,42.06,41.83,42.03,311400.0,27.4244,27.4964,27.346,27.4767,311400.0
2008-02-11 10:00:00,42.01,42.19,42.01,42.09,298600.0,27.4637,27.5813,27.4637,27.516,298600.0
2008-02-11 10:05:00,42.08,42.11,41.93,42.07,337700.0,27.5094,27.529,27.4114,27.5029,337700.0
2008-02-11 10:10:00,42.08,42.14,41.95,42.02,185000.0,27.5094,27.5487,27.4244,27.4702,185000.0
2008-02-11 10:15:00,42.01,42.08,41.94,41.96,64700.0,27.4637,27.5094,27.4179,27.431,64700.0
2008-02-11 10:20:00,41.97,42.0,41.86,41.95,210700.0,27.4375,27.4571,27.3656,27.4244,210700.0
2008-02-11 10:25:00,41.96,42.04,41.92,42.0,128600.0,27.431,27.4833,27.4048,27.4571,128600.0
2008-02-11 10:30:00,41.98,42.11,41.9,42.08,215000.0,27.4441,27.529,27.3918,27.5094,215000.0
2008-02-11 10:35:00,42.08,42.12,42.0,42.0,231500.0,27.5094,27.5356,27.4571,27.4571,231500.0
2008-02-11 10:40:00,42.01,42.04,41.94,42.0,124700.0,27.4637,27.4833,27.4179,27.4571,124700.0
2008-02-11 10:45:00,42.01,42.04,41.97,41.98,140800.0,27.4637,27.4833,27.4375,27.4441,140800.0
2008-02-11 10:50:00,41.98,42.01,41.91,42.01,128200.0,27.4441,27.4637,27.3983,27.4637,128200.0
2008-02-11 10:55:00,42.0,42.02,41.95,42.0,155100.0,27.4571,27.4702,27.4244,27.4571,155100.0
2008-02-11 11:00:00,42.0,42.03,41.91,41.97,110000.0,27.4571,27.4767,27.3983,27.4375,110000.0
2008-02-11 11:05:00,41.96,41.98,41.9,41.91,140400.0,27.431,27.4441,27.3918,27.3983,140400.0
2008-02-11 11:10:00,41.92,42.14,41.91,42.03,326300.0,27.4048,27.5487,27.3983,27.4767,326300.0
2008-02-11 11:15:00,42.03,42.14,42.02,42.12,163800.0,27.4767,27.5487,27.4702,27.5356,163800.0
2008-02-11 11:20:00,42.13,42.29,42.05,42.05,323400.0,27.5421,27.6467,27.4898,27.4898,323400.0
2008-02-11 11:25:00,42.05,42.13,42.02,42.09,153900.0,27.4898,27.5421,27.4702,27.516,153900.0
2008-02-11 11:30:00,42.09,42.09,41.96,42.01,246900.0,27.516,27.516,27.431,27.4637,246900.0
2008-02-11 11:35:00,42.01,42.04,41.97,42.03,193300.0,27.4637,27.4833,27.4375,27.4767,193300.0
2008-02-11 11:40:00,42.03,42.03,41.96,41.99,163000.0,27.4767,27.4767,27.431,27.4506,163000.0
2008-02-11 11:45:00,42.0,42.0,41.87,41.9,311500.0,27.4571,27.4571,27.3721,27.3918,311500.0
2008-02-11 11:50:00,41.91,42.01,41.9,41.96,92500.0,27.3983,27.4637,27.3918,27.431,92500.0
2008-02-11 11:55:00,41.96,41.99,41.88,41.95,136500.0,27.431,27.4506,27.3787,27.4244,136500.0
2008-02-11 12:00:00,41.96,42.08,41.95,42.05,125500.0,27.431,27.5094,27.4244,27.4898,125500.0
2008-02-11 12:05:00,42.05,42.13,42.05,42.07,170300.0,27.4898,27.5421,27.4898,27.5029,170300.0
2008-02-11 12:10:00,42.07,42.13,42.06,42.07,154800.0,27.5029,27.5421,27.4964,27.5029,154800.0
2008-02-11 12:15:00,42.06,42.15,42.03,42.06,255200.0,27.4964,27.5552,27.4767,27.4964,255200.0
2008-02-11 12:20:00,42.06,42.14,42.03,42.03,158300.0,27.4964,27.5487,27.4767,27.4767,158300.0
2008-02-11 12:25:00,42.03,42.12,42.02,42.11,112700.0,27.4767,27.5356,27.4702,27.529,112700.0
2008-02-11 12:30:00,42.1,42.14,42.02,42.09,106400.0,27.5225,27.5487,27.4702,27.516,106400.0
2008-02-11 12:35:00,42.1,42.25,42.08,42.2,242700.0,27.5225,27.6206,27.5094,27.5879,242700.0
2008-02-11 12:40:00,42.2,42.26,42.17,42.21,364000.0,27.5879,27.6271,27.5683,27.5944,364000.0
2008-02-11 12:45:00,42.21,42.26,42.18,42.24,322000.0,27.5944,27.6271,27.5748,27.614,322000.0
2008-02-11 12:50:00,42.24,42.26,42.19,42.26,302200.0,27.614,27.6271,27.5813,27.6271,302200.0
2008-02-11 12:55:00,42.27,42.38,42.27,42.37,132200.0,27.6336,27.7056,27.6336,27.699,132200.0
2008-02-11 13:00:00,42.38,42.4,42.19,42.27,621600.0,27.7056,27.7186,27.5813,27.6336,621600.0
2008-02-11 13:05:00,42.28,42.28,42.18,42.22,389300.0,27.6402,27.6402,27.5748,27.601,389300.0
2008-02-11 13:10:00,42.21,42.24,42.12,42.18,109100.0,27.5944,27.614,27.5356,27.5748,109100.0
2008-02-11 13:15:00,42.18,42.25,42.18,42.19,170900.0,27.5748,27.6206,27.5748,27.5813,170900.0
2008-02-11 13:20:00,42.19,42.25,42.16,42.23,122100.0,27.5813,27.6206,27.5617,27.6075,122100.0
2008-02-11 13:25:00,42.23,42.36,42.2,42.35,111400.0,27.6075,27.6925,27.5879,27.6859,111400.0
2008-02-11 13:30:00,42.36,42.38,42.17,42.21,240200.0,27.6925,27.7056,27.5683,27.5944,240200.0
2008-02-11 13:35:00,42.21,42.25,42.12,42.13,154700.0,27.5944,27.6206,27.5356,27.5421,154700.0
2008-02-11 13:40:00,42.12,42.23,42.12,42.16,207600.0,27.5356,27.6075,27.5356,27.5617,207600.0
2008-02-11 13:45:00,42.16,42.16,42.03,42.06,151800.0,27.5617,27.5617,27.4767,27.4964,151800.0
2008-02-11 13:50:00,42.06,42.09,42.05,42.08,135500.0,27.4964,27.516,27.4898,27.5094,135500.0
2008-02-11 13:55:00,42.08,42.09,42.03,42.07,132100.0,27.5094,27.516,27.4767,27.5029,132100.0
2008-02-11 14:00:00,42.06,42.08,42.01,42.03,135300.0,27.4964,27.5094,27.4637,27.4767,135300.0
2008-02-11 14:05:00,42.02,42.08,42.0,42.06,145100.0,27.4702,27.5094,27.4571,27.4964,145100.0
2008-02-11 14:10:00,42.06,42.16,42.06,42.16,240100.0,27.4964,27.5617,27.4964,27.5617,240100.0
2008-02-11 14:15:00,42.16,42.16,42.07,42.09,184900.0,27.5617,27.5617,27.5029,27.516,184900.0
2008-02-11 14:20:00,42.1,42.12,42.09,42.11,130500.0,27.5225,27.5356,27.516,27.529,130500.0
2008-02-11 14:25:00,42.11,42.14,42.03,42.03,135800.0,27.529,27.5487,27.4767,27.4767,135800.0
2008-02-11 14:30:00,42.03,42.04,42.0,42.0,105900.0,27.4767,27.4833,27.4571,27.4571,105900.0
2008-02-11 14:35:00,42.0,42.05,41.96,42.02,151400.0,27.4571,27.4898,27.431,27.4702,151400.0
2008-02-11 14:40:00,42.02,42.11,42.01,42.1,80100.0,27.4702,27.529,27.4637,27.5225,80100.0
2008-02-11 14:45:00,42.09,42.17,42.08,42.17,298000.0,27.516,27.5683,27.5094,27.5683,298000.0
2008-02-11 14:50:00,42.16,42.2,42.14,42.19,189900.0,27.5617,27.5879,27.5487,27.5813,189900.0
2008-02-11 14:55:00,42.19,42.21,42.1,42.13,150700.0,27.5813,27.5944,27.5225,27.5421,150700.0
2008-02-11 15:00:00,42.13,42.19,42.06,42.14,162000.0,27.5421,27.5813,27.4964,27.5487,162000.0
2008-02-11 15:05:00,42.14,42.18,42.1,42.14,239400.0,27.5487,27.5748,27.5225,27.5487,239400.0
2008-02-11 15:10:00,42.14,42.21,42.07,42.08,314600.0,27.5487,27.5944,27.5029,27.5094,314600.0
2008-02-11 15:15:00,42.08,42.1,41.98,41.99,165600.0,27.5094,27.5225,27.4441,27.4506,165600.0
2008-02-11 15:20:00,41.99,42.1,41.99,42.08,216100.0,27.4506,27.5225,27.4506,27.5094,216100.0
2008-02-11 15:25:00,42.08,42.09,42.01,42.05,239200.0,27.5094,27.516,27.4637,27.4898,239200.0
2008-02-11 15:30:00,42.04,42.1,42.02,42.09,226100.0,27.4833,27.5225,27.4702,27.516,226100.0
2008-02-11 15:35:00,42.09,42.12,41.96,41.98,292200.0,27.516,27.5356,27.431,27.4441,292200.0
2008-02-11 15:40:00,41.98,41.99,41.83,41.84,306200.0,27.4441,27.4506,27.346,27.3525,306200.0
2008-02-11 15:45:00,41.85,41.9,41.81,41.89,365600.0,27.3591,27.3918,27.3329,27.3852,365600.0
2008-02-11 15:50:00,41.89,41.91,41.85,41.87,374100.0,27.3852,27.3983,27.3591,27.3721,374100.0
2008-02-11 15:55:00,41.88,41.89,41.77,41.84,739300.0,27.3787,27.3852,27.3068,27.3525,739300.0
2008-02-12 09:30:00,42.02,42.31,41.75,41.82,345500.0,27.4702,27.6598,27.2937,27.3395,345500.0
2008-02-12 09:35:00,41.82,42.13,41.75,41.98,223300.0,27.3395,27.5421,27.2937,27.4441,223300.0
2008-02-12 09:40:00,41.98,42.05,41.95,41.95,311200.0,27.4441,27.4898,27.4244,27.4244,311200.0
2008-02-12 09:45:00,41.94,41.98,41.78,41.91,339700.0,27.4179,27.4441,27.3133,27.3983,339700.0
2008-02-12 09:50:00,41.9,42.07,41.86,42.05,309500.0,27.3918,27.5029,27.3656,27.4898,309500.0
2008-02-12 09:55:00,42.04,42.14,42.02,42.05,180800.0,27.4833,27.5487,27.4702,27.4898,180800.0
2008-02-12 10:00:00,42.05,42.16,42.05,42.11,435100.0,27.4898,27.5617,27.4898,27.529,435100.0
2008-02-12 10:05:00,42.11,42.21,42.1,42.21,267900.0,27.529,27.5944,27.5225,27.5944,267900.0
2008-02-12 10:10:00,42.21,42.26,42.16,42.19,422900.0,27.5944,27.6271,27.5617,27.5813,422900.0
2008-02-12 10:15:00,42.2,42.25,42.09,42.1,638900.0,27.5879,27.6206,27.516,27.5225,638900.0
2008-02-12 10:20:00,42.16,42.17,42.05,42.06,151600.0,27.5617,27.5683,27.4898,27.4964,151600.0
2008-02-12 10:25:00,42.06,42.17,42.05,42.15,339800.0,27.4964,27.5683,27.4898,27.5552,339800.0
2008-02-12 10:30:00,42.14,42.24,42.12,42.19,169700.0,27.5487,27.614,27.5356,27.5813,169700.0
2008-02-12 10:35:00,42.18,42.18,42.04,42.06,215300.0,27.5748,27.5748,27.4833,27.4964,215300.0
2008-02-12 10:40:00,42.06,42.13,42.03,42.13,301000.0,27.4964,27.5421,27.4767,27.5421,301000.0
2008-02-12 10:45:00,42.13,42.17,42.06,42.15,163200.0,27.5421,27.5683,27.4964,27.5552,163200.0
2008-02-12 10:50:00,42.15,42.17,42.07,42.11,231500.0,27.5552,27.5683,27.5029,27.529,231500.0
2008-02-12 10:55:00,42.12,42.14,42.04,42.07,332600.0,27.5356,27.5487,27.4833,27.5029,332600.0
2008-02-12 11:00:00,42.07,42.08,42.02,42.06,203800.0,27.5029,27.5094,27.4702,27.4964,203800.0
2008-02-12 11:05:00,42.06,42.15,42.04,42.15,155900.0,27.4964,27.5552,27.4833,27.5552,155900.0
2008-02-12 11:10:00,42.15,42.15,42.04,42.09,160100.0,27.5552,27.5552,27.4833,27.516,160100.0
2008-02-12 11:15:00,42.09,42.14,42.05,42.13,87500.0,27.516,27.5487,27.4898,27.5421,87500.0
2008-02-12 11:20:00,42.14,42.15,42.04,42.04,173900.0,27.5487,27.5552,27.4833,27.4833,173900.0
2008-02-12 11:25:00,42.04,42.05,42.0,42.04,281700.0,27.4833,27.4898,27.4571,27.4833,281700.0
2008-02-12 11:30:00,42.04,42.05,41.99,42.0,313200.0,27.4833,27.4898,27.4506,27.4571,313200.0
2008-02-12 11:35:00,42.01,42.05,41.99,41.99,147700.0,27.4637,27.4898,27.4506,27.4506,147700.0
2008-02-12 11:40:00,42.0,42.02,41.91,41.91,181200.0,27.4571,27.4702,27.3983,27.3983,181200.0
2008-02-12 11:45:00,41.91,41.92,41.86,41.9,197100.0,27.3983,27.4048,27.3656,27.3918,197100.0
2008-02-12 11:50:00,41.9,41.91,41.85,41.85,121500.0,27.3918,27.3983,27.3591,27.3591,121500.0
2008-02-12 11:55:00,41.86,41.9,41.82,41.82,243600.0,27.3656,27.3918,27.3395,27.3395,243600.0
2008-02-12 12:00:00,41.82,41.9,41.81,41.84,217800.0,27.3395,27.3918,27.3329,27.3525,217800.0
2008-02-12 12:05:00,41.83,41.87,41.76,41.87,224200.0,27.346,27.3721,27.3002,27.3721,224200.0
2008-02-12 12:10:00,41.87,41.88,41.79,41.88,171700.0,27.3721,27.3787,27.3198,27.3787,171700.0
2008-02-12 12:15:00,41.87,41.87,41.82,41.85,114500.0,27.3721,27.3721,27.3395,27.3591,114500.0
2008-02-12 12:20:00,41.84,41.85,41.8,41.84,161500.0,27.3525,27.3591,27.3264,27.3525,161500.0
2008-02-12 12:25:00,41.83,41.84,41.78,41.82,154400.0,27.346,27.3525,27.3133,27.3395,154400.0
2008-02-12 12:30:00,41.82,41.84,41.75,41.83,418400.0,27.3395,27.3525,27.2937,27.346,418400.0
2008-02-12 12:35:00,41.83,41.83,41.76,41.77,176300.0,27.346,27.346,27.3002,27.3068,176300.0
2008-02-12 12:40:00,41.78,41.78,41.5,41.55,284700.0,27.3133,27.3133,27.1303,27.163,284700.0
2008-02-12 12:45:00,41.56,41.56,41.47,41.5,394700.0,27.1695,27.1695,27.1107,27.1303,394700.0
2008-02-12 12:50:00,41.5,41.53,41.45,41.52,337100.0,27.1303,27.1499,27.0976,27.1433,337100.0
2008-02-12 12:55:00,41.51,41.57,41.49,41.51,307600.0,27.1368,27.176,27.1237,27.1368,307600.0
2008-02-12 13:00:00,41.52,41.59,41.51,41.58,89000.0,27.1433,27.1891,27.1368,27.1826,89000.0
2008-02-12 13:05:00,41.58,41.6,41.51,41.57,213800.0,27.1826,27.1956,27.1368,27.176,213800.0
2008-02-12 13:10:00,41.57,41.59,41.52,41.55,63200.0,27.176,27.1891,27.1433,27.163,63200.0
2008-02-12 13:15:00,41.54,41.63,41.5,41.55,129600.0,27.1564,27.2153,27.1303,27.163,129600.0
2008-02-12 13:20:00,41.55,41.6,41.54,41.6,61400.0,27.163,27.1956,27.1564,27.1956,61400.0
2008-02-12 13:25:00,41.6,41.68,41.58,41.61,131100.0,27.1956,27.2479,27.1826,27.2022,131100.0
2008-02-12 13:30:00,41.6,41.66,41.59,41.66,78600.0,27.1956,27.2349,27.1891,27.2349,78600.0
2008-02-12 13:35:00,41.66,41.66,41.5,41.54,148300.0,27.2349,27.2349,27.1303,27.1564,148300.0
2008-02-12 13:40:00,41.54,41.59,41.54,41.57,128400.0,27.1564,27.1891,27.1564,27.176,128400.0
2008-02-12 13:45:00,41.57,41.58,41.53,41.56,133900.0,27.176,27.1826,27.1499,27.1695,133900.0
2008-02-12 13:50:00,41.56,41.64,41.56,41.59,130300.0,27.1695,27.2218,27.1695,27.1891,130300.0
2008-02-12 13:55:00,41.6,41.62,41.54,41.55,123600.0,27.1956,27.2087,27.1564,27.163,123600.0
2008-02-12 14:00:00,41.56,41.6,41.5,41.52,137100.0,27.1695,27.1956,27.1303,27.1433,137100.0
2008-02-12 14:05:00,41.51,41.52,41.5,41.5,82500.0,27.1368,27.1433,27.1303,27.1303,82500.0
2008-02-12 14:10:00,41.5,41.65,41.5,41.64,275800.0,27.1303,27.2283,27.1303,27.2218,275800.0
2008-02-12 14:15:00,41.64,41.65,41.5,41.5,148700.0,27.2218,27.2283,27.1303,27.1303,148700.0
2008-02-12 14:20:00,41.51,41.52,41.43,41.5,108700.0,27.1368,27.1433,27.0845,27.1303,108700.0
2008-02-12 14:25:00,41.5,41.54,41.48,41.5,105300.0,27.1303,27.1564,27.1172,27.1303,105300.0
2008-02-12 14:30:00,41.5,41.51,41.37,41.44,177900.0,27.1303,27.1368,27.0453,27.091,177900.0
2008-02-12 14:35:00,41.45,41.45,41.33,41.33,371600.0,27.0976,27.0976,27.0191,27.0191,371600.0
2008-02-12 14:40:00,41.34,41.38,41.25,41.37,404600.0,27.0257,27.0518,26.9668,27.0453,404600.0
2008-02-12 14:45:00,41.36,41.42,41.29,41.41,249100.0,27.0387,27.078,26.993,27.0714,249100.0
2008-02-12 14:50:00,41.41,41.43,41.35,41.38,250500.0,27.0714,27.0845,27.0322,27.0518,250500.0
2008-02-12 14:55:00,41.37,41.48,41.36,41.48,230700.0,27.0453,27.1172,27.0387,27.1172,230700.0
2008-02-12 15:00:00,41.47,41.47,41.35,41.37,256300.0,27.1107,27.1107,27.0322,27.0453,256300.0
2008-02-12 15:05:00,41.36,41.38,41.24,41.27,385800.0,27.0387,27.0518,26.9603,26.9799,385800.0
2008-02-12 15:10:00,41.27,41.28,41.17,41.21,292000.0,26.9799,26.9864,26.9145,26.9407,292000.0
2008-02-12 15:15:00,41.21,41.28,41.19,41.23,281300.0,26.9407,26.9864,26.9276,26.9538,281300.0
2008-02-12 15:20:00,41.23,41.24,40.95,40.96,372600.0,26.9538,26.9603,26.7707,26.7772,372600.0
2008-02-12 15:25:00,40.95,41.06,40.85,40.96,732600.0,26.7707,26.8426,26.7053,26.7772,732600.0
2008-02-12 15:30:00,40.97,41.0,40.85,40.86,818500.0,26.7838,26.8034,26.7053,26.7119,818500.0
2008-02-12 15:35:00,40.85,40.92,40.75,40.87,1054700.0,26.7053,26.7511,26.64,26.7184,1054700.0
2008-02-12 15:40:00,40.87,41.02,40.87,40.93,582100.0,26.7184,26.8165,26.7184,26.7576,582100.0
2008-02-12 15:45:00,40.93,41.13,40.89,41.11,571100.0,26.7576,26.8884,26.7315,26.8753,571100.0
2008-02-12 15:50:00,41.11,41.11,40.92,40.94,597400.0,26.8753,26.8753,26.7511,26.7642,597400.0
2008-02-12 15:55:00,40.94,40.98,40.92,40.94,579900.0,26.7642,26.7903,26.7511,26.7642,579900.0
2008-02-13 09:30:00,41.27,41.88,41.27,41.6,482600.0,26.9799,27.3787,26.9799,27.1956,482600.0
2008-02-13 09:35:00,41.62,41.62,41.32,41.54,318800.0,27.2087,27.2087,27.0126,27.1564,318800.0
2008-02-13 09:40:00,41.54,41.61,41.43,41.5,389400.0,27.1564,27.2022,27.0845,27.1303,389400.0
2008-02-13 09:45:00,41.5,41.62,41.5,41.58,224800.0,27.1303,27.2087,27.1303,27.1826,224800.0
2008-02-13 09:50:00,41.58,41.72,41.55,41.6,326800.0,27.1826,27.2741,27.163,27.1956,326800.0
2008-02-13 09:55:00,41.58,41.75,41.56,41.67,224200.0,27.1826,27.2937,27.1695,27.2414,224200.0
2008-02-13 10:00:00,41.66,41.75,41.59,41.6,244700.0,27.2349,27.2937,27.1891,27.1956,244700.0
2008-02-13 10:05:00,41.59,41.71,41.51,41.68,251200.0,27.1891,27.2675,27.1368,27.2479,251200.0
2008-02-13 10:10:00,41.67,41.82,41.61,41.8,138000.0,27.2414,27.3395,27.2022,27.3264,138000.0
2008-02-13 10:15:00,41.81,41.87,41.66,41.69,281600.0,27.3329,27.3721,27.2349,27.2545,281600.0
2008-02-13 10:20:00,41.7,41.76,41.62,41.64,113600.0,27.261,27.3002,27.2087,27.2218,113600.0
2008-02-13 10:25:00,41.62,41.74,41.57,41.64,127200.0,27.2087,27.2872,27.176,27.2218,127200.0
2008-02-13 10:30:00,41.66,41.7,41.55,41.66,163600.0,27.2349,27.261,27.163,27.2349,163600.0
2008-02-13 10:35:00,41.66,41.67,41.54,41.56,238200.0,27.2349,27.2414,27.1564,27.1695,238200.0
2008-02-13 10:40:00,41.56,41.56,41.37,41.41,144600.0,27.1695,27.1695,27.0453,27.0714,144600.0
2008-02-13 10:45:00,41.43,41.51,41.37,41.39,224900.0,27.0845,27.1368,27.0453,27.0584,224900.0
2008-02-13 10:50:00,41.38,41.6,41.36,41.59,147300.0,27.0518,27.1956,27.0387,27.1891,147300.0
2008-02-13 10:55:00,41.59,41.7,41.58,41.64,134700.0,27.1891,27.261,27.1826,27.2218,134700.0
2008-02-13 11:00:00,41.64,41.7,41.58,41.67,61600.0,27.2218,27.261,27.1826,27.2414,61600.0
2008-02-13 11:05:00,41.67,41.7,41.62,41.69,100200.0,27.2414,27.261,27.2087,27.2545,100200.0
2008-02-13 11:10:00,41.69,41.77,41.66,41.76,161500.0,27.2545,27.3068,27.2349,27.3002,161500.0
2008-02-13 11:15:00,41.76,41.81,41.65,41.65,100600.0,27.3002,27.3329,27.2283,27.2283,100600.0
2008-02-13 11:20:00,41.65,41.67,41.61,41.66,83500.0,27.2283,27.2414,27.2022,27.2349,83500.0
2008-02-13 11:25:00,41.65,41.86,41.62,41.85,147200.0,27.2283,27.3656,27.2087,27.3591,147200.0
2008-02-13 11:30:00,41.86,41.86,41.72,41.75,81800.0,27.3656,27.3656,27.2741,27.2937,81800.0
2008-02-13 11:35:00,41.76,41.78,41.67,41.76,87300.0,27.3002,27.3133,27.2414,27.3002,87300.0
2008-02-13 11:40:00,41.76,41.8,41.73,41.73,77300.0,27.3002,27.3264,27.2806,27.2806,77300.0
2008-02-13 11:45:00,41.73,41.86,41.7,41.81,89900.0,27.2806,27.3656,27.261,27.3329,89900.0
2008-02-13 11:50:00,41.81,41.81,41.63,41.68,154900.0,27.3329,27.3329,27.2153,27.2479,154900.0
2008-02-13 11:55:00,41.67,41.78,41.65,41.78,77500.0,27.2414,27.3133,27.2283,27.3133,77500.0
2008-02-13 12:00:00,41.78,41.87,41.75,41.85,94100.0,27.3133,27.3721,27.2937,27.3591,94100.0
2008-02-13 12:05:00,41.84,41.88,41.76,41.87,88800.0,27.3525,27.3787,27.3002,27.3721,88800.0
2008-02-13 12:10:00,41.87,41.91,41.82,41.84,134500.0,27.3721,27.3983,27.3395,27.3525,134500.0
2008-02-13 12:15:00,41.85,41.85,41.76,41.77,167200.0,27.3591,27.3591,27.3002,27.3068,167200.0
2008-02-13 12:20:00,41.78,41.82,41.73,41.73,133000.0,27.3133,27.3395,27.2806,27.2806,133000.0
2008-02-13 12:25:00,41.74,41.79,41.7,41.79,95300.0,27.2872,27.3198,27.261,27.3198,95300.0
2008-02-13 12:30:00,41.79,41.87,41.79,41.87,140400.0,27.3198,27.3721,27.3198,27.3721,140400.0
2008-02-13 12:35:00,41.86,41.92,41.86,41.92,345300.0,27.3656,27.4048,27.3656,27.4048,345300.0
2008-02-13 12:40:00,41.91,41.92,41.87,41.91,81300.0,27.3983,27.4048,27.3721,27.3983,81300.0
2008-02-13 12:45:00,41.91,41.96,41.89,41.95,98600.0,27.3983,27.431,27.3852,27.4244,98600.0
2008-02-13 12:50:00,41.95,42.05,41.95,41.99,223900.0,27.4244,27.4898,27.4244,27.4506,223900.0
2008-02-13 12:55:00,42.0,42.05,41.98,42.02,136000.0,27.4571,27.4898,27.4441,27.4702,136000.0
2008-02-13 13:00:00,42.01,42.03,41.89,41.99,212300.0,27.4637,27.4767,27.3852,27.4506,212300.0
2008-02-13 13:05:00,41.99,42.08,41.97,42.05,77500.0,27.4506,27.5094,27.4375,27.4898,77500.0
2008-02-13 13:10:00,42.05,42.1,42.03,42.06,124000.0,27.4898,27.5225,27.4767,27.4964,124000.0
2008-02-13 13:15:00,42.06,42.12,42.04,42.12,95600.0,27.4964,27.5356,27.4833,27.5356,95600.0
2008-02-13 13:20:00,42.11,42.16,42.09,42.13,159200.0,27.529,27.5617,27.516,27.5421,159200.0
2008-02-13 13:25:00,42.12,42.13,42.07,42.07,61500.0,27.5356,27.5421,27.5029,27.5029,61500.0
2008-02-13 13:30:00,42.07,42.07,41.99,42.06,121300.0,27.5029,27.5029,27.4506,27.4964,121300.0
2008-02-13 13:35:00,42.06,42.15,42.06,42.14,52000.0,27.4964,27.5552,27.4964,27.5487,52000.0
2008-02-13 13:40:00,42.15,42.19,42.08,42.08,200200.0,27.5552,27.5813,27.5094,27.5094,200200.0
2008-02-13 13:45:00,42.08,42.3,42.08,42.28,305700.0,27.5094,27.6533,27.5094,27.6402,305700.0
2008-02-13 13:50:00,42.28,42.35,42.26,42.27,198800.0,27.6402,27.6859,27.6271,27.6336,198800.0
2008-02-13 13:55:00,42.27,42.27,42.17,42.19,130100.0,27.6336,27.6336,27.5683,27.5813,130100.0
2008-02-13 14:00:00,42.18,42.2,42.08,42.09,133400.0,27.5748,27.5879,27.5094,27.516,133400.0
2008-02-13 14:05:00,42.09,42.11,41.99,42.0,184600.0,27.516,27.529,27.4506,27.4571,184600.0
2008-02-13 14:10:00,41.99,42.02,41.95,41.98,217300.0,27.4506,27.4702,27.4244,27.4441,217300.0
2008-02-13 14:15:00,41.98,42.07,41.98,42.06,232500.0,27.4441,27.5029,27.4441,27.4964,232500.0
2008-02-13 14:20:00,42.06,42.1,42.02,42.09,210900.0,27.4964,27.5225,27.4702,27.516,210900.0
2008-02-13 14:25:00,42.09,42.1,41.96,42.03,207900.0,27.516,27.5225,27.431,27.4767,207900.0
2008-02-13 14:30:00,42.04,42.06,41.98,42.02,178300.0,27.4833,27.4964,27.4441,27.4702,178300.0
2008-02-13 14:35:00,42.02,42.08,42.0,42.06,201600.0,27.4702,27.5094,27.4571,27.4964,201600.0
2008-02-13 14:40:00,42.06,42.09,41.95,41.99,203500.0,27.4964,27.516,27.4244,27.4506,203500.0
2008-02-13 14:45:00,41.99,42.01,41.97,41.97,170300.0,27.4506,27.4637,27.4375,27.4375,170300.0
2008-02-13 14:50:00,41.97,42.0,41.96,41.99,48800.0,27.4375,27.4571,27.431,27.4506,48800.0
2008-02-13 14:55:00,41.99,42.02,41.98,42.0,216900.0,27.4506,27.4702,27.4441,27.4571,216900.0
2008-02-13 15:00:00,42.01,42.05,41.99,42.01,340200.0,27.4637,27.4898,27.4506,27.4637,340200.0
2008-02-13 15:05:00,42.02,42.02,41.94,42.0,124900.0,27.4702,27.4702,27.4179,27.4571,124900.0
2008-02-13 15:10:00,42.0,42.01,41.96,41.97,155100.0,27.4571,27.4637,27.431,27.4375,155100.0
2008-02-13 15:15:00,41.97,42.0,41.93,41.98,131600.0,27.4375,27.4571,27.4114,27.4441,131600.0
2008-02-13 15:20:00,41.98,42.06,41.98,42.0,268600.0,27.4441,27.4964,27.4441,27.4571,268600.0
2008-02-13 15:25:00,42.0,42.01,41.97,42.0,258900.0,27.4571,27.4637,27.4375,27.4571,258900.0
2008-02-13 15:30:00,41.99,41.99,41.91,41.93,279500.0,27.4506,27.4506,27.3983,27.4114,279500.0
2008-02-13 15:35:00,41.92,42.01,41.92,41.96,561100.0,27.4048,27.4637,27.4048,27.431,561100.0
2008-02-13 15:40:00,41.95,41.97,41.88,41.9,594400.0,27.4244,27.4375,27.3787,27.3918,594400.0
2008-02-13 15:45:00,41.9,41.97,41.88,41.94,520000.0,27.3918,27.4375,27.3787,27.4179,520000.0
2008-02-13 15:50:00,41.93,42.11,41.91,41.91,806400.0,27.4114,27.529,27.3983,27.3983,806400.0
2008-02-13 15:55:00,41.92,42.0,41.91,41.99,489500.0,27.4048,27.4571,27.3983,27.4506,489500.0
2008-02-14 09:30:00,41.94,41.98,40.74,41.19,530800.0,27.4179,27.4441,26.6334,26.9276,530800.0
2008-02-14 09:35:00,41.2,41.65,41.15,41.43,355500.0,26.9341,27.2283,26.9015,27.0845,355500.0
2008-02-14 09:40:00,41.41,41.62,41.4,41.5,165000.0,27.0714,27.2087,27.0649,27.1303,165000.0
2008-02-14 09:45:00,41.49,41.6,41.42,41.44,178900.0,27.1237,27.1956,27.078,27.091,178900.0
2008-02-14 09:50:00,41.44,41.61,41.42,41.56,132200.0,27.091,27.2022,27.078,27.1695,132200.0
2008-02-14 09:55:00,41.55,41.67,41.48,41.57,218800.0,27.163,27.2414,27.1172,27.176,218800.0
2008-02-14 10:00:00,41.58,41.7,41.53,41.62,251500.0,27.1826,27.261,27.1499,27.2087,251500.0
2008-02-14 10:05:00,41.62,41.62,41.46,41.47,197400.0,27.2087,27.2087,27.1041,27.1107,197400.0
2008-02-14 10:10:00,41.47,41.72,41.46,41.71,194000.0,27.1107,27.2741,27.1041,27.2675,194000.0
2008-02-14 10:15:00,41.71,41.71,41.67,41.68,144000.0,27.2675,27.2675,27.2414,27.2479,144000.0
2008-02-14 10:20:00,41.68,41.69,41.56,41.62,151800.0,27.2479,27.2545,27.1695,27.2087,151800.0
2008-02-14 10:25:00,41.61,41.65,41.55,41.57,123200.0,27.2022,27.2283,27.163,27.176,123200.0
2008-02-14 10:30:00,41.57,41.67,41.55,41.58,144800.0,27.176,27.2414,27.163,27.1826,144800.0
2008-02-14 10:35:00,41.58,41.58,41.49,41.53,109600.0,27.1826,27.1826,27.1237,27.1499,109600.0
2008-02-14 10:40:00,41.53,41.58,41.46,41.47,127800.0,27.1499,27.1826,27.1041,27.1107,127800.0
2008-02-14 10:45:00,41.46,41.69,41.45,41.64,134100.0,27.1041,27.2545,27.0976,27.2218,134100.0
2008-02-14 10:50:00,41.65,41.68,41.54,41.6,163500.0,27.2283,27.2479,27.1564,27.1956,163500.0
2008-02-14 10:55:00,41.59,41.64,41.52,41.54,226200.0,27.1891,27.2218,27.1433,27.1564,226200.0
2008-02-14 11:00:00,41.54,41.57,41.5,41.57,138100.0,27.1564,27.176,27.1303,27.176,138100.0
2008-02-14 11:05:00,41.56,41.58,41.33,41.34,221200.0,27.1695,27.1826,27.0191,27.0257,221200.0
2008-02-14 11:10:00,41.33,41.33,41.11,41.11,196800.0,27.0191,27.0191,26.8753,26.8753,196800.0
2008-02-14 11:15:00,41.1,41.18,40.99,41.04,283800.0,26.8688,26.9211,26.7969,26.8295,283800.0
2008-02-14 11:20:00,41.04,41.06,40.98,41.05,171700.0,26.8295,26.8426,26.7903,26.8361,171700.0
2008-02-14 11:25:00,41.06,41.17,41.05,41.16,155600.0,26.8426,26.9145,26.8361,26.908,155600.0
2008-02-14 11:30:00,41.16,41.18,41.02,41.12,78100.0,26.908,26.9211,26.8165,26.8818,78100.0
2008-02-14 11:35:00,41.12,41.19,41.05,41.18,105500.0,26.8818,26.9276,26.8361,26.9211,105500.0
2008-02-14 11:40:00,41.19,41.23,41.1,41.21,158000.0,26.9276,26.9538,26.8688,26.9407,158000.0
2008-02-14 11:45:00,41.2,41.2,41.1,41.17,103800.0,26.9341,26.9341,26.8688,26.9145,103800.0
2008-02-14 11:50:00,41.17,41.25,41.13,41.19,131400.0,26.9145,26.9668,26.8884,26.9276,131400.0
2008-02-14 11:55:00,41.19,41.25,41.16,41.25,101200.0,26.9276,26.9668,26.908,26.9668,101200.0
2008-02-14 12:00:00,41.25,41.25,41.05,41.15,207000.0,26.9668,26.9668,26.8361,26.9015,207000.0
2008-02-14 12:05:00,41.15,41.25,41.12,41.23,131600.0,26.9015,26.9668,26.8818,26.9538,131600.0
2008-02-14 12:10:00,41.24,41.25,41.17,41.25,119500.0,26.9603,26.9668,26.9145,26.9668,119500.0
2008-02-14 12:15:00,41.25,41.32,41.23,41.27,119400.0,26.9668,27.0126,26.9538,26.9799,119400.0
2008-02-14 12:20:00,41.28,41.32,41.17,41.25,89600.0,26.9864,27.0126,26.9145,26.9668,89600.0
2008-02-14 12:25:00,41.26,41.31,41.24,41.25,68800.0,26.9734,27.0061,26.9603,26.9668,68800.0
2008-02-14 12:30:00,41.23,41.25,41.17,41.19,37400.0,26.9538,26.9668,26.9145,26.9276,37400.0
2008-02-14 12:35:00,41.19,41.24,41.16,41.17,49000.0,26.9276,26.9603,26.908,26.9145,49000.0
2008-02-14 12:40:00,41.16,41.19,41.11,41.18,67200.0,26.908,26.9276,26.8753,26.9211,67200.0
2008-02-14 12:45:00,41.19,41.21,41.08,41.09,145400.0,26.9276,26.9407,26.8557,26.8622,145400.0
2008-02-14 12:50:00,41.1,41.24,41.09,41.22,139300.0,26.8688,26.9603,26.8622,26.9472,139300.0
2008-02-14 12:55:00,41.21,41.22,41.08,41.13,148000.0,26.9407,26.9472,26.8557,26.8884,148000.0
2008-02-14 13:00:00,41.13,41.26,41.13,41.25,110900.0,26.8884,26.9734,26.8884,26.9668,110900.0
2008-02-14 13:05:00,41.25,41.25,41.12,41.14,97300.0,26.9668,26.9668,26.8818,26.8949,97300.0
2008-02-14 13:10:00,41.14,41.2,41.08,41.12,144300.0,26.8949,26.9341,26.8557,26.8818,144300.0
2008-02-14 13:15:00,41.12,41.22,41.09,41.22,58800.0,26.8818,26.9472,26.8622,26.9472,58800.0
2008-02-14 13:20:00,41.21,41.22,41.0,41.13,180900.0,26.9407,26.9472,26.8034,26.8884,180900.0
2008-02-14 13:25:00,41.13,41.19,41.06,41.19,67200.0,26.8884,26.9276,26.8426,26.9276,67200.0
2008-02-14 13:30:00,41.18,41.2,41.07,41.12,78600.0,26.9211,26.9341,26.8492,26.8818,78600.0
2008-02-14 13:35:00,41.12,41.15,41.07,41.15,46900.0,26.8818,26.9015,26.8492,26.9015,46900.0
2008-02-14 13:40:00,41.16,41.16,41.06,41.08,67700.0,26.908,26.908,26.8426,26.8557,67700.0
2008-02-14 13:45:00,41.07,41.08,41.02,41.05,132800.0,26.8492,26.8557,26.8165,26.8361,132800.0
2008-02-14 13:50:00,41.04,41.04,40.99,41.02,192900.0,26.8295,26.8295,26.7969,26.8165,192900.0
2008-02-14 13:55:00,41.01,41.1,41.01,41.09,129800.0,26.8099,26.8688,26.8099,26.8622,129800.0
2008-02-14 14:00:00,41.1,41.1,41.07,41.08,141900.0,26.8688,26.8688,26.8492,26.8557,141900.0
2008-02-14 14:05:00,41.07,41.09,41.04,41.09,81100.0,26.8492,26.8622,26.8295,26.8622,81100.0
2008-02-14 14:10:00,41.09,41.09,41.05,41.06,115300.0,26.8622,26.8622,26.8361,26.8426,115300.0
2008-02-14 14:15:00,41.06,41.07,41.03,41.07,76800.0,26.8426,26.8492,26.823,26.8492,76800.0
2008-02-14 14:20:00,41.07,41.1,41.04,41.08,157200.0,26.8492,26.8688,26.8295,26.8557,157200.0
2008-02-14 14:25:00,41.08,41.09,40.99,41.0,294900.0,26.8557,26.8622,26.7969,26.8034,294900.0
2008-02-14 14:30:00,41.0,41.02,40.99,40.99,128700.0,26.8034,26.8165,26.7969,26.7969,128700.0
2008-02-14 14:35:00,41.0,41.01,40.93,40.96,202800.0,26.8034,26.8099,26.7576,26.7772,202800.0
2008-02-14 14:40:00,40.95,40.97,40.87,40.97,198500.0,26.7707,26.7838,26.7184,26.7838,198500.0
2008-02-14 14:45:00,40.97,40.97,40.75,40.87,539800.0,26.7838,26.7838,26.64,26.7184,539800.0
2008-02-14 14:50:00,40.87,40.98,40.85,40.98,314600.0,26.7184,26.7903,26.7053,26.7903,314600.0
2008-02-14 14:55:00,40.97,41.05,40.93,40.97,228300.0,26.7838,26.8361,26.7576,26.7838,228300.0
2008-02-14 15:00:00,40.96,40.97,40.81,40.83,268800.0,26.7772,26.7838,26.6792,26.6923,268800.0
2008-02-14 15:05:00,40.82,40.9,40.78,40.88,247400.0,26.6857,26.738,26.6596,26.7249,247400.0
2008-02-14 15:10:00,40.88,41.11,40.88,41.11,188000.0,26.7249,26.8753,26.7249,26.8753,188000.0
2008-02-14 15:15:00,41.11,41.17,41.05,41.11,237500.0,26.8753,26.9145,26.8361,26.8753,237500.0
2008-02-14 15:20:00,41.11,41.16,41.08,41.12,343500.0,26.8753,26.908,26.8557,26.8818,343500.0
2008-02-14 15:25:00,41.11,41.13,41.0,41.02,242200.0,26.8753,26.8884,26.8034,26.8165,242200.0
2008-02-14 15:30:00,41.01,41.13,41.01,41.12,263500.0,26.8099,26.8884,26.8099,26.8818,263500.0
2008-02-14 15:35:00,41.12,41.13,40.95,40.98,206100.0,26.8818,26.8884,26.7707,26.7903,206100.0
2008-02-14 15:40:00,40.98,41.03,40.88,41.03,262800.0,26.7903,26.823,26.7249,26.823,262800.0
2008-02-14 15:45:00,41.02,41.06,40.98,41.0,427500.0,26.8165,26.8426,26.7903,26.8034,427500.0
2008-02-14 15:50:00,41.0,41.03,40.82,40.84,631200.0,26.8034,26.823,26.6857,26.6988,631200.0
2008-02-14 15:55:00,40.84,40.96,40.83,40.89,471000.0,26.6988,26.7772,26.6923,26.7315,471000.0
2008-02-15 09:30:00,40.31,40.73,40.21,40.65,2194300.0,26.3523,26.6269,26.2869,26.5746,2194300.0
2008-02-15 09:35:00,40.68,41.08,40.64,40.88,303800.0,26.5942,26.8557,26.568,26.7249,303800.0
2008-02-15 09:40:00,40.88,41.02,40.81,40.99,343200.0,26.7249,26.8165,26.6792,26.7969,343200.0
2008-02-15 09:45:00,41.0,41.4,40.97,41.31,393700.0,26.8034,27.0649,26.7838,27.0061,393700.0
2008-02-15 09:50:00,41.3,41.32,41.02,41.02,224900.0,26.9995,27.0126,26.8165,26.8165,224900.0
2008-02-15 09:55:00,41.02,41.1,40.87,41.01,374700.0,26.8165,26.8688,26.7184,26.8099,374700.0
2008-02-15 10:00:00,41.0,41.25,41.0,41.22,233600.0,26.8034,26.9668,26.8034,26.9472,233600.0
2008-02-15 10:05:00,41.24,41.3,41.13,41.15,258100.0,26.9603,26.9995,26.8884,26.9015,258100.0
2008-02-15 10:10:00,41.14,41.28,41.08,41.22,292900.0,26.8949,26.9864,26.8557,26.9472,292900.0
2008-02-15 10:15:00,41.22,41.38,41.18,41.37,296400.0,26.9472,27.0518,26.9211,27.0453,296400.0
2008-02-15 10:20:00,41.37,41.43,41.31,41.39,243400.0,27.0453,27.0845,27.0061,27.0584,243400.0
2008-02-15 10:25:00,41.38,41.53,41.36,41.49,333300.0,27.0518,27.1499,27.0387,27.1237,333300.0
2008-02-15 10:30:00,41.49,41.75,41.48,41.64,319000.0,27.1237,27.2937,27.1172,27.2218,319000.0
2008-02-15 10:35:00,41.64,41.7,41.56,41.57,297600.0,27.2218,27.261,27.1695,27.176,297600.0
2008-02-15 10:40:00,41.57,41.7,41.56,41.62,357800.0,27.176,27.261,27.1695,27.2087,357800.0
2008-02-15 10:45:00,41.62,41.75,41.55,41.73,246500.0,27.2087,27.2937,27.163,27.2806,246500.0
2008-02-15 10:50:00,41.73,42.0,41.72,41.95,539100.0,27.2806,27.4571,27.2741,27.4244,539100.0
2008-02-15 10:55:00,41.95,42.19,41.94,41.94,429800.0,27.4244,27.5813,27.4179,27.4179,429800.0
2008-02-15 11:00:00,41.94,41.99,41.91,41.95,249000.0,27.4179,27.4506,27.3983,27.4244,249000.0
2008-02-15 11:05:00,41.96,42.04,41.9,41.97,579700.0,27.431,27.4833,27.3918,27.4375,579700.0
2008-02-15 11:10:00,41.97,42.0,41.85,41.86,349300.0,27.4375,27.4571,27.3591,27.3656,349300.0
2008-02-15 11:15:00,41.86,41.89,41.76,41.79,187900.0,27.3656,27.3852,27.3002,27.3198,187900.0
2008-02-15 11:20:00,41.79,41.89,41.77,41.83,198000.0,27.3198,27.3852,27.3068,27.346,198000.0
2008-02-15 11:25:00,41.82,41.85,41.77,41.84,219600.0,27.3395,27.3591,27.3068,27.3525,219600.0
2008-02-15 11:30:00,41.83,41.83,41.7,41.73,150400.0,27.346,27.346,27.261,27.2806,150400.0
2008-02-15 11:35:00,41.73,41.76,41.65,41.66,106700.0,27.2806,27.3002,27.2283,27.2349,106700.0
2008-02-15 11:40:00,41.66,41.89,41.66,41.89,239200.0,27.2349,27.3852,27.2349,27.3852,239200.0
2008-02-15 11:45:00,41.88,41.96,41.86,41.91,118200.0,27.3787,27.431,27.3656,27.3983,118200.0
2008-02-15 11:50:00,41.91,42.02,41.85,42.0,369800.0,27.3983,27.4702,27.3591,27.4571,369800.0
2008-02-15 11:55:00,41.99,42.12,41.98,42.1,451700.0,27.4506,27.5356,27.4441,27.5225,451700.0
2008-02-15 12:00:00,42.1,42.13,42.05,42.07,288100.0,27.5225,27.5421,27.4898,27.5029,288100.0
2008-02-15 12:05:00,42.07,42.1,41.97,42.03,211600.0,27.5029,27.5225,27.4375,27.4767,211600.0
2008-02-15 12:10:00,42.05,42.16,42.03,42.1,193600.0,27.4898,27.5617,27.4767,27.5225,193600.0
2008-02-15 12:15:00,42.1,42.25,42.1,42.23,218600.0,27.5225,27.6206,27.5225,27.6075,218600.0
2008-02-15 12:20:00,42.23,42.26,42.18,42.19,209800.0,27.6075,27.6271,27.5748,27.5813,209800.0
2008-02-15 12:25:00,42.18,42.21,42.04,42.08,347900.0,27.5748,27.5944,27.4833,27.5094,347900.0
2008-02-15 12:30:00,42.08,42.1,41.92,41.97,237200.0,27.5094,27.5225,27.4048,27.4375,237200.0
2008-02-15 12:35:00,41.97,41.98,41.92,41.94,103500.0,27.4375,27.4441,27.4048,27.4179,103500.0
2008-02-15 12:40:00,41.94,41.96,41.88,41.89,110900.0,27.4179,27.431,27.3787,27.3852,110900.0
2008-02-15 12:45:00,41.89,41.99,41.88,41.96,133400.0,27.3852,27.4506,27.3787,27.431,133400.0
2008-02-15 12:50:00,41.97,42.01,41.95,42.0,134500.0,27.4375,27.4637,27.4244,27.4571,134500.0
2008-02-15 12:55:00,42.0,42.04,41.97,42.04,185700.0,27.4571,27.4833,27.4375,27.4833,185700.0
2008-02-15 13:00:00,42.04,42.07,42.01,42.01,171500.0,27.4833,27.5029,27.4637,27.4637,171500.0
2008-02-15 13:05:00,42.01,42.01,41.89,41.92,132900.0,27.4637,27.4637,27.3852,27.4048,132900.0
2008-02-15 13:10:00,41.93,42.13,41.92,42.13,229900.0,27.4114,27.5421,27.4048,27.5421,229900.0
2008-02-15 13:15:00,42.12,42.13,42.07,42.08,101600.0,27.5356,27.5421,27.5029,27.5094,101600.0
2008-02-15 13:20:00,42.09,42.09,41.98,41.98,88100.0,27.516,27.516,27.4441,27.4441,88100.0
2008-02-15 13:25:00,41.99,42.01,41.91,41.91,88400.0,27.4506,27.4637,27.3983,27.3983,88400.0
2008-02-15 13:30:00,41.9,41.92,41.9,41.92,67000.0,27.3918,27.4048,27.3918,27.4048,67000.0
2008-02-15 13:35:00,41.92,41.93,41.9,41.92,42600.0,27.4048,27.4114,27.3918,27.4048,42600.0
2008-02-15 13:40:00,41.92,42.02,41.92,42.0,145600.0,27.4048,27.4702,27.4048,27.4571,145600.0
2008-02-15 13:45:00,42.0,42.0,41.93,41.96,51100.0,27.4571,27.4571,27.4114,27.431,51100.0
2008-02-15 13:50:00,41.96,42.09,41.96,42.07,165200.0,27.431,27.516,27.431,27.5029,165200.0
2008-02-15 13:55:00,42.06,42.11,41.98,41.98,172800.0,27.4964,27.529,27.4441,27.4441,172800.0
2008-02-15 14:00:00,41.97,42.01,41.94,41.94,112200.0,27.4375,27.4637,27.4179,27.4179,112200.0
2008-02-15 14:05:00,41.94,41.94,41.81,41.82,176500.0,27.4179,27.4179,27.3329,27.3395,176500.0
2008-02-15 14:10:00,41.82,41.83,41.78,41.79,153800.0,27.3395,27.346,27.3133,27.3198,153800.0
2008-02-15 14:15:00,41.79,41.79,41.62,41.67,230500.0,27.3198,27.3198,27.2087,27.2414,230500.0
2008-02-15 14:20:00,41.67,41.7,41.64,41.66,139000.0,27.2414,27.261,27.2218,27.2349,139000.0
2008-02-15 14:25:00,41.66,41.71,41.64,41.71,82600.0,27.2349,27.2675,27.2218,27.2675,82600.0
2008-02-15 14:30:00,41.7,41.75,41.63,41.64,104600.0,27.261,27.2937,27.2153,27.2218,104600.0
2008-02-15 14:35:00,41.63,41.64,41.55,41.6,129500.0,27.2153,27.2218,27.163,27.1956,129500.0
2008-02-15 14:40:00,41.6,41.71,41.6,41.71,227000.0,27.1956,27.2675,27.1956,27.2675,227000.0
2008-02-15 14:45:00,41.7,41.74,41.66,41.73,74700.0,27.261,27.2872,27.2349,27.2806,74700.0
2008-02-15 14:50:00,41.74,41.78,41.71,41.78,112600.0,27.2872,27.3133,27.2675,27.3133,112600.0
2008-02-15 14:55:00,41.78,41.79,41.72,41.75,93500.0,27.3133,27.3198,27.2741,27.2937,93500.0
2008-02-15 15:00:00,41.75,41.8,41.74,41.79,232200.0,27.2937,27.3264,27.2872,27.3198,232200.0
2008-02-15 15:05:00,41.8,41.92,41.75,41.89,257500.0,27.3264,27.4048,27.2937,27.3852,257500.0
2008-02-15 15:10:00,41.9,41.93,41.86,41.89,262200.0,27.3918,27.4114,27.3656,27.3852,262200.0
2008-02-15 15:15:00,41.89,41.95,41.88,41.9,143400.0,27.3852,27.4244,27.3787,27.3918,143400.0
2008-02-15 15:20:00,41.88,41.89,41.76,41.77,156200.0,27.3787,27.3852,27.3002,27.3068,156200.0
2008-02-15 15:25:00,41.77,41.91,41.77,41.88,200600.0,27.3068,27.3983,27.3068,27.3787,200600.0
2008-02-15 15:30:00,41.88,41.94,41.85,41.94,272600.0,27.3787,27.4179,27.3591,27.4179,272600.0
2008-02-15 15:35:00,41.94,42.05,41.93,42.04,225900.0,27.4179,27.4898,27.4114,27.4833,225900.0
2008-02-15 15:40:00,42.04,42.05,41.95,41.95,229000.0,27.4833,27.4898,27.4244,27.4244,229000.0
2008-02-15 15:45:00,41.96,42.09,41.95,41.99,418500.0,27.431,27.516,27.4244,27.4506,418500.0
2008-02-15 15:50:00,42.0,42.11,42.0,42.1,541800.0,27.4571,27.529,27.4571,27.5225,541800.0
2008-02-15 15:55:00,42.11,42.2,42.07,42.2,602200.0,27.529,27.5879,27.5029,27.5879,602200.0
2008-02-19 09:30:00,42.55,43.0,42.38,43.0,1052200.0,27.8167,28.1109,27.7056,28.1109,1052200.0
2008-02-19 09:35:00,43.0,43.06,42.89,42.93,630700.0,28.1109,28.1501,28.039,28.0651,630700.0
2008-02-19 09:40:00,42.93,43.14,42.91,43.14,494600.0,28.0651,28.2024,28.052,28.2024,494600.0
2008-02-19 09:45:00,43.14,43.19,42.98,43.1,350800.0,28.2024,28.2351,28.0978,28.1762,350800.0
2008-02-19 09:50:00,43.1,43.15,42.97,43.02,387400.0,28.1762,28.2089,28.0913,28.124,387400.0
2008-02-19 09:55:00,43.02,43.04,42.92,42.92,368000.0,28.124,28.137,28.0586,28.0586,368000.0
2008-02-19 10:00:00,42.93,43.02,42.91,42.91,308900.0,28.0651,28.124,28.052,28.052,308900.0
2008-02-19 10:05:00,42.92,42.92,42.72,42.86,433600.0,28.0586,28.0586,27.9278,28.0194,433600.0
2008-02-19 10:10:00,42.85,42.85,42.71,42.76,214800.0,28.0128,28.0128,27.9213,27.954,214800.0
2008-02-19 10:15:00,42.75,42.93,42.71,42.91,143700.0,27.9474,28.0651,27.9213,28.052,143700.0
2008-02-19 10:20:00,42.92,42.99,42.81,42.98,249900.0,28.0586,28.1043,27.9867,28.0978,249900.0
2008-02-19 10:25:00,42.98,43.0,42.94,42.98,195200.0,28.0978,28.1109,28.0717,28.0978,195200.0
2008-02-19 10:30:00,43.0,43.0,42.76,42.82,268200.0,28.1109,28.1109,27.954,27.9932,268200.0
2008-02-19 10:35:00,42.82,42.95,42.7,42.77,236500.0,27.9932,28.0782,27.9148,27.9605,236500.0
2008-02-19 10:40:00,42.77,42.83,42.75,42.75,97400.0,27.9605,27.9997,27.9474,27.9474,97400.0
2008-02-19 10:45:00,42.75,42.76,42.59,42.72,185500.0,27.9474,27.954,27.8428,27.9278,185500.0
2008-02-19 10:50:00,42.72,42.78,42.68,42.68,111000.0,27.9278,27.9671,27.9017,27.9017,111000.0
2008-02-19 10:55:00,42.68,42.75,42.65,42.65,125400.0,27.9017,27.9474,27.8821,27.8821,125400.0
2008-02-19 11:00:00,42.65,42.72,42.58,42.61,135500.0,27.8821,27.9278,27.8363,27.8559,135500.0
2008-02-19 11:05:00,42.61,42.64,42.56,42.58,187100.0,27.8559,27.8755,27.8232,27.8363,187100.0
2008-02-19 11:10:00,42.58,42.63,42.55,42.59,209800.0,27.8363,27.869,27.8167,27.8428,209800.0
2008-02-19 11:15:00,42.58,42.6,42.52,42.59,160500.0,27.8363,27.8494,27.7971,27.8428,160500.0
2008-02-19 11:20:00,42.59,42.65,42.55,42.64,151200.0,27.8428,27.8821,27.8167,27.8755,151200.0
2008-02-19 11:25:00,42.65,42.71,42.64,42.7,199200.0,27.8821,27.9213,27.8755,27.9148,199200.0
2008-02-19 11:30:00,42.7,42.75,42.68,42.75,147700.0,27.9148,27.9474,27.9017,27.9474,147700.0
2008-02-19 11:35:00,42.75,42.8,42.73,42.79,260900.0,27.9474,27.9801,27.9344,27.9736,260900.0
2008-02-19 11:40:00,42.8,42.81,42.7,42.74,184400.0,27.9801,27.9867,27.9148,27.9409,184400.0
2008-02-19 11:45:00,42.74,42.82,42.74,42.79,84200.0,27.9409,27.9932,27.9409,27.9736,84200.0
2008-02-19 11:50:00,42.8,42.81,42.73,42.78,129700.0,27.9801,27.9867,27.9344,27.9671,129700.0
2008-02-19 11:55:00,42.77,42.97,42.77,42.93,229800.0,27.9605,28.0913,27.9605,28.0651,229800.0
2008-02-19 12:00:00,42.93,42.94,42.82,42.83,134300.0,28.0651,28.0717,27.9932,27.9997,134300.0
2008-02-19 12:05:00,42.82,42.87,42.79,42.85,126500.0,27.9932,28.0259,27.9736,28.0128,126500.0
2008-02-19 12:10:00,42.86,42.88,42.82,42.84,189100.0,28.0194,28.0324,27.9932,28.0063,189100.0
2008-02-19 12:15:00,42.84,42.89,42.75,42.88,128300.0,28.0063,28.039,27.9474,28.0324,128300.0
2008-02-19 12:20:00,42.89,42.99,42.88,42.92,215500.0,28.039,28.1043,28.0324,28.0586,215500.0
2008-02-19 12:25:00,42.92,43.0,42.91,42.99,258600.0,28.0586,28.1109,28.052,28.1043,258600.0
2008-02-19 12:30:00,42.99,42.99,42.9,42.9,89700.0,28.1043,28.1043,28.0455,28.0455,89700.0
2008-02-19 12:35:00,42.91,42.91,42.73,42.79,233200.0,28.052,28.052,27.9344,27.9736,233200.0
2008-02-19 12:40:00,42.78,42.82,42.75,42.76,77600.0,27.9671,27.9932,27.9474,27.954,77600.0
2008-02-19 12:45:00,42.77,42.78,42.72,42.76,123100.0,27.9605,27.9671,27.9278,27.954,123100.0
2008-02-19 12:50:00,42.76,42.85,42.76,42.85,133600.0,27.954,28.0128,27.954,28.0128,133600.0
2008-02-19 12:55:00,42.85,42.93,42.82,42.85,129500.0,28.0128,28.0651,27.9932,28.0128,129500.0
2008-02-19 13:00:00,42.86,42.91,42.86,42.86,98500.0,28.0194,28.052,28.0194,28.0194,98500.0
2008-02-19 13:05:00,42.86,42.91,42.84,42.9,78100.0,28.0194,28.052,28.0063,28.0455,78100.0
2008-02-19 13:10:00,42.9,43.0,42.9,42.96,190600.0,28.0455,28.1109,28.0455,28.0847,190600.0
2008-02-19 13:15:00,42.96,43.04,42.91,42.96,283000.0,28.0847,28.137,28.052,28.0847,283000.0
2008-02-19 13:20:00,42.96,43.0,42.95,43.0,178100.0,28.0847,28.1109,28.0782,28.1109,178100.0
2008-02-19 13:25:00,42.99,43.01,42.97,42.97,184300.0,28.1043,28.1174,28.0913,28.0913,184300.0
2008-02-19 13:30:00,42.97,42.98,42.87,42.9,193900.0,28.0913,28.0978,28.0259,28.0455,193900.0
2008-02-19 13:35:00,42.91,42.94,42.9,42.92,81300.0,28.052,28.0717,28.0455,28.0586,81300.0
2008-02-19 13:40:00,42.92,42.93,42.77,42.77,119600.0,28.0586,28.0651,27.9605,27.9605,119600.0
2008-02-19 13:45:00,42.78,42.8,42.7,42.72,123400.0,27.9671,27.9801,27.9148,27.9278,123400.0
2008-02-19 13:50:00,42.71,42.73,42.66,42.69,81500.0,27.9213,27.9344,27.8886,27.9082,81500.0
2008-02-19 13:55:00,42.69,42.69,42.6,42.64,115700.0,27.9082,27.9082,27.8494,27.8755,115700.0
2008-02-19 14:00:00,42.64,42.65,42.55,42.56,108000.0,27.8755,27.8821,27.8167,27.8232,108000.0
2008-02-19 14:05:00,42.56,42.57,42.49,42.5,164700.0,27.8232,27.8298,27.7775,27.784,164700.0
2008-02-19 14:10:00,42.49,42.56,42.48,42.49,196500.0,27.7775,27.8232,27.7709,27.7775,196500.0
2008-02-19 14:15:00,42.49,42.51,42.42,42.48,151600.0,27.7775,27.7905,27.7317,27.7709,151600.0
2008-02-19 14:20:00,42.49,42.5,42.46,42.5,132700.0,27.7775,27.784,27.7579,27.784,132700.0
2008-02-19 14:25:00,42.5,42.52,42.37,42.37,149000.0,27.784,27.7971,27.699,27.699,149000.0
2008-02-19 14:30:00,42.37,42.39,42.23,42.25,284500.0,27.699,27.7121,27.6075,27.6206,284500.0
2008-02-19 14:35:00,42.23,42.25,42.09,42.15,319200.0,27.6075,27.6206,27.516,27.5552,319200.0
2008-02-19 14:40:00,42.15,42.2,42.07,42.07,140400.0,27.5552,27.5879,27.5029,27.5029,140400.0
2008-02-19 14:45:00,42.07,42.07,41.98,42.0,493200.0,27.5029,27.5029,27.4441,27.4571,493200.0
2008-02-19 14:50:00,41.99,42.05,41.91,42.01,216900.0,27.4506,27.4898,27.3983,27.4637,216900.0
2008-02-19 14:55:00,42.01,42.05,41.84,41.85,232200.0,27.4637,27.4898,27.3525,27.3591,232200.0
2008-02-19 15:00:00,41.86,41.94,41.82,41.92,311600.0,27.3656,27.4179,27.3395,27.4048,311600.0
2008-02-19 15:05:00,41.92,42.02,41.92,41.98,176200.0,27.4048,27.4702,27.4048,27.4441,176200.0
2008-02-19 15:10:00,41.99,42.05,41.94,42.01,186200.0,27.4506,27.4898,27.4179,27.4637,186200.0
2008-02-19 15:15:00,42.01,42.02,41.96,41.96,98800.0,27.4637,27.4702,27.431,27.431,98800.0
2008-02-19 15:20:00,41.96,41.98,41.81,41.88,215500.0,27.431,27.4441,27.3329,27.3787,215500.0
2008-02-19 15:25:00,41.88,41.91,41.76,41.77,225300.0,27.3787,27.3983,27.3002,27.3068,225300.0
2008-02-19 15:30:00,41.77,41.81,41.72,41.75,273800.0,27.3068,27.3329,27.2741,27.2937,273800.0
2008-02-19 15:35:00,41.76,41.94,41.75,41.94,258000.0,27.3002,27.4179,27.2937,27.4179,258000.0
2008-02-19 15:40:00,41.93,42.05,41.93,42.02,224100.0,27.4114,27.4898,27.4114,27.4702,224100.0
2008-02-19 15:45:00,42.03,42.05,41.94,41.94,197500.0,27.4767,27.4898,27.4179,27.4179,197500.0
2008-02-19 15:50:00,41.94,41.94,41.81,41.92,269800.0,27.4179,27.4179,27.3329,27.4048,269800.0
2008-02-19 15:55:00,41.92,42.02,41.9,42.02,397100.0,27.4048,27.4702,27.3918,27.4702,397100.0
2008-02-20 09:30:00,41.99,42.51,41.75,42.33,378500.0,27.4506,27.7905,27.2937,27.6729,378500.0
2008-02-20 09:35:00,42.3,42.5,42.23,42.39,272200.0,27.6533,27.784,27.6075,27.7121,272200.0
2008-02-20 09:40:00,42.41,42.69,42.4,42.66,342600.0,27.7252,27.9082,27.7186,27.8886,342600.0
2008-02-20 09:45:00,42.66,42.82,42.63,42.76,397800.0,27.8886,27.9932,27.869,27.954,397800.0
2008-02-20 09:50:00,42.76,42.85,42.72,42.84,360200.0,27.954,28.0128,27.9278,28.0063,360200.0
2008-02-20 09:55:00,42.85,42.85,42.72,42.73,272500.0,28.0128,28.0128,27.9278,27.9344,272500.0
2008-02-20 10:00:00,42.73,42.75,42.6,42.67,387600.0,27.9344,27.9474,27.8494,27.8951,387600.0
2008-02-20 10:05:00,42.68,42.69,42.58,42.65,210600.0,27.9017,27.9082,27.8363,27.8821,210600.0
2008-02-20 10:10:00,42.65,42.77,42.62,42.75,227900.0,27.8821,27.9605,27.8625,27.9474,227900.0
2008-02-20 10:15:00,42.74,42.8,42.65,42.8,221700.0,27.9409,27.9801,27.8821,27.9801,221700.0
2008-02-20 10:20:00,42.8,42.87,42.75,42.77,265900.0,27.9801,28.0259,27.9474,27.9605,265900.0
2008-02-20 10:25:00,42.76,42.82,42.68,42.68,217000.0,27.954,27.9932,27.9017,27.9017,217000.0
2008-02-20 10:30:00,42.69,42.69,42.55,42.55,237800.0,27.9082,27.9082,27.8167,27.8167,237800.0
2008-02-20 10:35:00,42.54,42.66,42.53,42.6,154800.0,27.8102,27.8886,27.8036,27.8494,154800.0
2008-02-20 10:40:00,42.6,42.68,42.52,42.65,193300.0,27.8494,27.9017,27.7971,27.8821,193300.0
2008-02-20 10:45:00,42.65,42.73,42.62,42.68,107800.0,27.8821,27.9344,27.8625,27.9017,107800.0
2008-02-20 10:50:00,42.67,42.7,42.55,42.6,151000.0,27.8951,27.9148,27.8167,27.8494,151000.0
2008-02-20 10:55:00,42.61,42.66,42.6,42.64,100300.0,27.8559,27.8886,27.8494,27.8755,100300.0
2008-02-20 11:00:00,42.63,42.64,42.57,42.61,187900.0,27.869,27.8755,27.8298,27.8559,187900.0
2008-02-20 11:05:00,42.61,42.63,42.59,42.62,97900.0,27.8559,27.869,27.8428,27.8625,97900.0
2008-02-20 11:10:00,42.62,42.7,42.61,42.68,93100.0,27.8625,27.9148,27.8559,27.9017,93100.0
2008-02-20 11:15:00,42.69,42.71,42.66,42.69,65500.0,27.9082,27.9213,27.8886,27.9082,65500.0
2008-02-20 11:20:00,42.68,42.69,42.62,42.67,110800.0,27.9017,27.9082,27.8625,27.8951,110800.0
2008-02-20 11:25:00,42.67,42.7,42.62,42.63,66900.0,27.8951,27.9148,27.8625,27.869,66900.0
2008-02-20 11:30:00,42.62,42.63,42.6,42.62,94700.0,27.8625,27.869,27.8494,27.8625,94700.0
2008-02-20 11:35:00,42.62,42.7,42.61,42.69,222300.0,27.8625,27.9148,27.8559,27.9082,222300.0
2008-02-20 11:40:00,42.69,42.7,42.64,42.64,68400.0,27.9082,27.9148,27.8755,27.8755,68400.0
2008-02-20 11:45:00,42.65,42.69,42.64,42.68,48000.0,27.8821,27.9082,27.8755,27.9017,48000.0
2008-02-20 11:50:00,42.69,42.71,42.68,42.69,75200.0,27.9082,27.9213,27.9017,27.9082,75200.0
2008-02-20 11:55:00,42.69,42.76,42.68,42.7,132400.0,27.9082,27.954,27.9017,27.9148,132400.0
2008-02-20 12:00:00,42.71,42.86,42.66,42.79,305400.0,27.9213,28.0194,27.8886,27.9736,305400.0
2008-02-20 12:05:00,42.78,43.0,42.78,42.98,417000.0,27.9671,28.1109,27.9671,28.0978,417000.0
2008-02-20 12:10:00,42.98,43.12,42.93,43.11,354100.0,28.0978,28.1893,28.0651,28.1828,354100.0
2008-02-20 12:15:00,43.11,43.29,43.06,43.06,476800.0,28.1828,28.3005,28.1501,28.1501,476800.0
2008-02-20 12:20:00,43.07,43.19,43.03,43.17,257500.0,28.1566,28.2351,28.1305,28.222,257500.0
2008-02-20 12:25:00,43.16,43.29,43.15,43.27,296500.0,28.2155,28.3005,28.2089,28.2874,296500.0
2008-02-20 12:30:00,43.26,43.33,43.12,43.15,227600.0,28.2808,28.3266,28.1893,28.2089,227600.0
2008-02-20 12:35:00,43.16,43.22,43.12,43.13,242200.0,28.2155,28.2547,28.1893,28.1959,242200.0
2008-02-20 12:40:00,43.13,43.2,43.07,43.08,298900.0,28.1959,28.2416,28.1566,28.1632,298900.0
2008-02-20 12:45:00,43.07,43.16,43.07,43.12,95100.0,28.1566,28.2155,28.1566,28.1893,95100.0
2008-02-20 12:50:00,43.12,43.19,43.1,43.14,102400.0,28.1893,28.2351,28.1762,28.2024,102400.0
2008-02-20 12:55:00,43.14,43.15,43.1,43.1,97500.0,28.2024,28.2089,28.1762,28.1762,97500.0
2008-02-20 13:00:00,43.1,43.19,43.06,43.19,186700.0,28.1762,28.2351,28.1501,28.2351,186700.0
2008-02-20 13:05:00,43.19,43.28,43.15,43.16,301500.0,28.2351,28.2939,28.2089,28.2155,301500.0
2008-02-20 13:10:00,43.16,43.3,43.16,43.26,207200.0,28.2155,28.307,28.2155,28.2808,207200.0
2008-02-20 13:15:00,43.25,43.34,43.24,43.25,135500.0,28.2743,28.3331,28.2678,28.2743,135500.0
2008-02-20 13:20:00,43.24,43.25,43.14,43.14,128100.0,28.2678,28.2743,28.2024,28.2024,128100.0
2008-02-20 13:25:00,43.14,43.17,43.08,43.09,108300.0,28.2024,28.222,28.1632,28.1697,108300.0
2008-02-20 13:30:00,43.1,43.1,42.98,43.0,234300.0,28.1762,28.1762,28.0978,28.1109,234300.0
2008-02-20 13:35:00,43.0,43.01,42.95,43.0,105900.0,28.1109,28.1174,28.0782,28.1109,105900.0
2008-02-20 13:40:00,43.0,43.14,43.0,43.11,127400.0,28.1109,28.2024,28.1109,28.1828,127400.0
2008-02-20 13:45:00,43.12,43.13,43.03,43.04,71700.0,28.1893,28.1959,28.1305,28.137,71700.0
2008-02-20 13:50:00,43.04,43.16,43.03,43.16,143800.0,28.137,28.2155,28.1305,28.2155,143800.0
2008-02-20 13:55:00,43.16,43.29,43.13,43.15,275400.0,28.2155,28.3005,28.1959,28.2089,275400.0
2008-02-20 14:00:00,43.15,43.26,43.03,43.09,282700.0,28.2089,28.2808,28.1305,28.1697,282700.0
2008-02-20 14:05:00,43.09,43.18,42.97,43.01,233500.0,28.1697,28.2285,28.0913,28.1174,233500.0
2008-02-20 14:10:00,43.0,43.09,42.91,43.02,212800.0,28.1109,28.1697,28.052,28.124,212800.0
2008-02-20 14:15:00,43.01,43.11,42.93,42.94,129300.0,28.1174,28.1828,28.0651,28.0717,129300.0
2008-02-20 14:20:00,42.94,43.04,42.86,43.01,236800.0,28.0717,28.137,28.0194,28.1174,236800.0
2008-02-20 14:25:00,43.02,43.11,43.01,43.08,104500.0,28.124,28.1828,28.1174,28.1632,104500.0
2008-02-20 14:30:00,43.08,43.2,43.05,43.09,162600.0,28.1632,28.2416,28.1436,28.1697,162600.0
2008-02-20 14:35:00,43.09,43.1,43.06,43.07,56400.0,28.1697,28.1762,28.1501,28.1566,56400.0
2008-02-20 14:40:00,43.06,43.16,43.04,43.15,114100.0,28.1501,28.2155,28.137,28.2089,114100.0
2008-02-20 14:45:00,43.16,43.37,43.16,43.36,265300.0,28.2155,28.3528,28.2155,28.3462,265300.0
2008-02-20 14:50:00,43.36,43.45,43.34,43.4,260900.0,28.3462,28.4051,28.3331,28.3724,260900.0
2008-02-20 14:55:00,43.39,43.49,43.39,43.44,224100.0,28.3658,28.4312,28.3658,28.3985,224100.0
2008-02-20 15:00:00,43.43,43.43,43.28,43.28,198700.0,28.392,28.392,28.2939,28.2939,198700.0
2008-02-20 15:05:00,43.28,43.33,43.24,43.33,318400.0,28.2939,28.3266,28.2678,28.3266,318400.0
2008-02-20 15:10:00,43.32,43.37,43.18,43.2,229500.0,28.3201,28.3528,28.2285,28.2416,229500.0
2008-02-20 15:15:00,43.21,43.31,43.2,43.29,247800.0,28.2482,28.3135,28.2416,28.3005,247800.0
2008-02-20 15:20:00,43.29,43.42,43.29,43.37,455100.0,28.3005,28.3854,28.3005,28.3528,455100.0
2008-02-20 15:25:00,43.38,43.4,43.32,43.4,332100.0,28.3593,28.3724,28.3201,28.3724,332100.0
2008-02-20 15:30:00,43.4,43.4,43.28,43.31,302100.0,28.3724,28.3724,28.2939,28.3135,302100.0
2008-02-20 15:35:00,43.31,43.37,43.24,43.36,275900.0,28.3135,28.3528,28.2678,28.3462,275900.0
2008-02-20 15:40:00,43.36,43.43,43.35,43.38,367100.0,28.3462,28.392,28.3397,28.3593,367100.0
2008-02-20 15:45:00,43.38,43.38,43.31,43.33,414100.0,28.3593,28.3593,28.3135,28.3266,414100.0
2008-02-20 15:50:00,43.33,43.44,43.32,43.33,409200.0,28.3266,28.3985,28.3201,28.3266,409200.0
2008-02-20 15:55:00,43.34,43.38,43.26,43.38,528500.0,28.3331,28.3593,28.2808,28.3593,528500.0
2008-02-21 09:30:00,43.29,43.52,43.06,43.24,447100.0,28.3005,28.4508,28.1501,28.2678,447100.0
2008-02-21 09:35:00,43.24,43.54,43.18,43.46,292600.0,28.2678,28.4639,28.2285,28.4116,292600.0
2008-02-21 09:40:00,43.48,43.59,43.38,43.45,249700.0,28.4247,28.4966,28.3593,28.4051,249700.0
2008-02-21 09:45:00,43.45,43.49,43.32,43.38,283700.0,28.4051,28.4312,28.3201,28.3593,283700.0
2008-02-21 09:50:00,43.38,43.49,43.37,43.49,278100.0,28.3593,28.4312,28.3528,28.4312,278100.0
2008-02-21 09:55:00,43.47,43.49,43.34,43.4,244800.0,28.4181,28.4312,28.3331,28.3724,244800.0
2008-02-21 10:00:00,43.41,43.41,43.12,43.2,473700.0,28.3789,28.3789,28.1893,28.2416,473700.0
2008-02-21 10:05:00,43.2,43.25,43.08,43.14,225700.0,28.2416,28.2743,28.1632,28.2024,225700.0
2008-02-21 10:10:00,43.14,43.23,43.06,43.09,235400.0,28.2024,28.2612,28.1501,28.1697,235400.0
2008-02-21 10:15:00,43.1,43.15,43.05,43.11,276400.0,28.1762,28.2089,28.1436,28.1828,276400.0
2008-02-21 10:20:00,43.11,43.26,43.1,43.24,201600.0,28.1828,28.2808,28.1762,28.2678,201600.0
2008-02-21 10:25:00,43.24,43.27,43.09,43.15,181900.0,28.2678,28.2874,28.1697,28.2089,181900.0
2008-02-21 10:30:00,43.15,43.16,42.88,42.9,260900.0,28.2089,28.2155,28.0324,28.0455,260900.0
2008-02-21 10:35:00,42.9,42.9,42.79,42.8,141200.0,28.0455,28.0455,27.9736,27.9801,141200.0
2008-02-21 10:40:00,42.79,42.79,42.62,42.73,200600.0,27.9736,27.9736,27.8625,27.9344,200600.0
2008-02-21 10:45:00,42.74,42.91,42.71,42.91,159200.0,27.9409,28.052,27.9213,28.052,159200.0
2008-02-21 10:50:00,42.91,42.93,42.67,42.72,176000.0,28.052,28.0651,27.8951,27.9278,176000.0
2008-02-21 10:55:00,42.72,42.73,42.58,42.61,194700.0,27.9278,27.9344,27.8363,27.8559,194700.0
2008-02-21 11:00:00,42.61,42.7,42.52,42.67,193700.0,27.8559,27.9148,27.7971,27.8951,193700.0
2008-02-21 11:05:00,42.67,42.72,42.61,42.68,200200.0,27.8951,27.9278,27.8559,27.9017,200200.0
2008-02-21 11:10:00,42.69,42.8,42.61,42.73,163500.0,27.9082,27.9801,27.8559,27.9344,163500.0
2008-02-21 11:15:00,42.73,42.83,42.7,42.81,78200.0,27.9344,27.9997,27.9148,27.9867,78200.0
2008-02-21 11:20:00,42.81,42.84,42.66,42.81,131800.0,27.9867,28.0063,27.8886,27.9867,131800.0
2008-02-21 11:25:00,42.8,42.93,42.8,42.86,135300.0,27.9801,28.0651,27.9801,28.0194,135300.0
2008-02-21 11:30:00,42.86,42.98,42.78,42.79,138500.0,28.0194,28.0978,27.9671,27.9736,138500.0
2008-02-21 11:35:00,42.79,42.85,42.71,42.8,88100.0,27.9736,28.0128,27.9213,27.9801,88100.0
2008-02-21 11:40:00,42.81,42.91,42.81,42.91,96100.0,27.9867,28.052,27.9867,28.052,96100.0
2008-02-21 11:45:00,42.9,43.0,42.9,42.95,73000.0,28.0455,28.1109,28.0455,28.0782,73000.0
2008-02-21 11:50:00,42.94,42.97,42.88,42.9,65100.0,28.0717,28.0913,28.0324,28.0455,65100.0
2008-02-21 11:55:00,42.9,42.97,42.87,42.9,56800.0,28.0455,28.0913,28.0259,28.0455,56800.0
2008-02-21 12:00:00,42.91,42.94,42.82,42.87,63300.0,28.052,28.0717,27.9932,28.0259,63300.0
2008-02-21 12:05:00,42.87,42.87,42.7,42.84,137400.0,28.0259,28.0259,27.9148,28.0063,137400.0
2008-02-21 12:10:00,42.84,42.84,42.74,42.78,56800.0,28.0063,28.0063,27.9409,27.9671,56800.0
2008-02-21 12:15:00,42.79,42.8,42.55,42.62,130600.0,27.9736,27.9801,27.8167,27.8625,130600.0
2008-02-21 12:20:00,42.63,42.63,42.47,42.63,169900.0,27.869,27.869,27.7644,27.869,169900.0
2008-02-21 12:25:00,42.63,42.63,42.51,42.56,71700.0,27.869,27.869,27.7905,27.8232,71700.0
2008-02-21 12:30:00,42.56,42.62,42.43,42.62,220900.0,27.8232,27.8625,27.7382,27.8625,220900.0
2008-02-21 12:35:00,42.63,42.71,42.63,42.67,73400.0,27.869,27.9213,27.869,27.8951,73400.0
2008-02-21 12:40:00,42.67,42.75,42.61,42.68,85400.0,27.8951,27.9474,27.8559,27.9017,85400.0
2008-02-21 12:45:00,42.69,42.73,42.68,42.7,92400.0,27.9082,27.9344,27.9017,27.9148,92400.0
2008-02-21 12:50:00,42.7,42.78,42.68,42.78,116200.0,27.9148,27.9671,27.9017,27.9671,116200.0
2008-02-21 12:55:00,42.78,42.81,42.75,42.77,67500.0,27.9671,27.9867,27.9474,27.9605,67500.0
2008-02-21 13:00:00,42.78,42.81,42.74,42.77,101800.0,27.9671,27.9867,27.9409,27.9605,101800.0
2008-02-21 13:05:00,42.77,42.84,42.75,42.81,67800.0,27.9605,28.0063,27.9474,27.9867,67800.0
2008-02-21 13:10:00,42.81,42.82,42.64,42.69,136400.0,27.9867,27.9932,27.8755,27.9082,136400.0
2008-02-21 13:15:00,42.69,42.77,42.66,42.75,54400.0,27.9082,27.9605,27.8886,27.9474,54400.0
2008-02-21 13:20:00,42.75,42.76,42.65,42.75,76800.0,27.9474,27.954,27.8821,27.9474,76800.0
2008-02-21 13:25:00,42.75,42.8,42.68,42.78,69300.0,27.9474,27.9801,27.9017,27.9671,69300.0
2008-02-21 13:30:00,42.78,42.78,42.7,42.72,76700.0,27.9671,27.9671,27.9148,27.9278,76700.0
2008-02-21 13:35:00,42.72,42.73,42.57,42.63,156700.0,27.9278,27.9344,27.8298,27.869,156700.0
2008-02-21 13:40:00,42.62,42.69,42.61,42.66,68700.0,27.8625,27.9082,27.8559,27.8886,68700.0
2008-02-21 13:45:00,42.67,42.7,42.61,42.61,160100.0,27.8951,27.9148,27.8559,27.8559,160100.0
2008-02-21 13:50:00,42.6,42.69,42.53,42.65,163000.0,27.8494,27.9082,27.8036,27.8821,163000.0
2008-02-21 13:55:00,42.67,42.72,42.64,42.68,56200.0,27.8951,27.9278,27.8755,27.9017,56200.0
2008-02-21 14:00:00,42.69,42.84,42.66,42.8,129300.0,27.9082,28.0063,27.8886,27.9801,129300.0
2008-02-21 14:05:00,42.81,42.87,42.78,42.85,117600.0,27.9867,28.0259,27.9671,28.0128,117600.0
2008-02-21 14:10:00,42.85,42.89,42.82,42.85,154400.0,28.0128,28.039,27.9932,28.0128,154400.0
2008-02-21 14:15:00,42.84,42.95,42.82,42.94,168800.0,28.0063,28.0782,27.9932,28.0717,168800.0
2008-02-21 14:20:00,42.93,42.99,42.92,42.99,117700.0,28.0651,28.1043,28.0586,28.1043,117700.0
2008-02-21 14:25:00,42.99,43.0,42.93,42.97,101100.0,28.1043,28.1109,28.0651,28.0913,101100.0
2008-02-21 14:30:00,42.98,42.98,42.88,42.89,147400.0,28.0978,28.0978,28.0324,28.039,147400.0
2008-02-21 14:35:00,42.9,42.93,42.88,42.89,67600.0,28.0455,28.0651,28.0324,28.039,67600.0
2008-02-21 14:40:00,42.9,42.9,42.76,42.77,101100.0,28.0455,28.0455,27.954,27.9605,101100.0
2008-02-21 14:45:00,42.77,42.78,42.66,42.68,169200.0,27.9605,27.9671,27.8886,27.9017,169200.0
2008-02-21 14:50:00,42.69,42.7,42.65,42.68,87200.0,27.9082,27.9148,27.8821,27.9017,87200.0
2008-02-21 14:55:00,42.69,42.69,42.62,42.64,122100.0,27.9082,27.9082,27.8625,27.8755,122100.0
2008-02-21 15:00:00,42.65,42.65,42.51,42.54,268000.0,27.8821,27.8821,27.7905,27.8102,268000.0
2008-02-21 15:05:00,42.53,42.57,42.46,42.55,339900.0,27.8036,27.8298,27.7579,27.8167,339900.0
2008-02-21 15:10:00,42.54,42.68,42.48,42.63,182900.0,27.8102,27.9017,27.7709,27.869,182900.0
2008-02-21 15:15:00,42.63,42.64,42.47,42.53,189600.0,27.869,27.8755,27.7644,27.8036,189600.0
2008-02-21 15:20:00,42.52,42.59,42.47,42.58,199200.0,27.7971,27.8428,27.7644,27.8363,199200.0
2008-02-21 15:25:00,42.58,42.62,42.49,42.49,181400.0,27.8363,27.8625,27.7775,27.7775,181400.0
2008-02-21 15:30:00,42.5,42.57,42.49,42.53,140700.0,27.784,27.8298,27.7775,27.8036,140700.0
2008-02-21 15:35:00,42.52,42.56,42.4,42.41,240000.0,27.7971,27.8232,27.7186,27.7252,240000.0
2008-02-21 15:40:00,42.4,42.44,42.35,42.42,341100.0,27.7186,27.7448,27.6859,27.7317,341100.0
2008-02-21 15:45:00,42.41,42.44,42.27,42.28,481700.0,27.7252,27.7448,27.6336,27.6402,481700.0
2008-02-21 15:50:00,42.28,42.29,42.14,42.2,895500.0,27.6402,27.6467,27.5487,27.5879,895500.0
2008-02-21 15:55:00,42.2,42.45,42.19,42.44,891100.0,27.5879,27.7513,27.5813,27.7448,891100.0
2008-02-22 09:30:00,42.76,42.76,42.6,42.66,446200.0,27.954,27.954,27.8494,27.8886,446200.0
2008-02-22 09:35:00,42.66,42.8,42.63,42.69,155100.0,27.8886,27.9801,27.869,27.9082,155100.0
2008-02-22 09:40:00,42.68,42.87,42.64,42.86,151300.0,27.9017,28.0259,27.8755,28.0194,151300.0
2008-02-22 09:45:00,42.85,42.94,42.85,42.92,189400.0,28.0128,28.0717,28.0128,28.0586,189400.0
2008-02-22 09:50:00,42.92,42.93,42.77,42.86,209500.0,28.0586,28.0651,27.9605,28.0194,209500.0
2008-02-22 09:55:00,42.87,42.9,42.77,42.86,182100.0,28.0259,28.0455,27.9605,28.0194,182100.0
2008-02-22 10:00:00,42.85,42.94,42.75,42.75,343000.0,28.0128,28.0717,27.9474,27.9474,343000.0
2008-02-22 10:05:00,42.76,42.76,42.63,42.7,277200.0,27.954,27.954,27.869,27.9148,277200.0
2008-02-22 10:10:00,42.7,42.85,42.61,42.84,321200.0,27.9148,28.0128,27.8559,28.0063,321200.0
2008-02-22 10:15:00,42.84,42.86,42.79,42.81,162300.0,28.0063,28.0194,27.9736,27.9867,162300.0
2008-02-22 10:20:00,42.82,42.82,42.62,42.64,228200.0,27.9932,27.9932,27.8625,27.8755,228200.0
2008-02-22 10:25:00,42.65,42.84,42.65,42.72,219800.0,27.8821,28.0063,27.8821,27.9278,219800.0
2008-02-22 10:30:00,42.73,42.77,42.64,42.66,275900.0,27.9344,27.9605,27.8755,27.8886,275900.0
2008-02-22 10:35:00,42.67,42.8,42.63,42.63,408400.0,27.8951,27.9801,27.869,27.869,408400.0
2008-02-22 10:40:00,42.63,42.71,42.54,42.62,163400.0,27.869,27.9213,27.8102,27.8625,163400.0
2008-02-22 10:45:00,42.62,42.79,42.58,42.68,123000.0,27.8625,27.9736,27.8363,27.9017,123000.0
2008-02-22 10:50:00,42.68,42.69,42.46,42.48,288300.0,27.9017,27.9082,27.7579,27.7709,288300.0
2008-02-22 10:55:00,42.48,42.54,42.39,42.5,251400.0,27.7709,27.8102,27.7121,27.784,251400.0
2008-02-22 11:00:00,42.49,42.68,42.49,42.65,215600.0,27.7775,27.9017,27.7775,27.8821,215600.0
2008-02-22 11:05:00,42.65,42.65,42.55,42.55,176300.0,27.8821,27.8821,27.8167,27.8167,176300.0
2008-02-22 11:10:00,42.55,42.66,42.54,42.66,127100.0,27.8167,27.8886,27.8102,27.8886,127100.0
2008-02-22 11:15:00,42.65,42.8,42.65,42.76,133300.0,27.8821,27.9801,27.8821,27.954,133300.0
2008-02-22 11:20:00,42.77,42.86,42.75,42.86,68500.0,27.9605,28.0194,27.9474,28.0194,68500.0
2008-02-22 11:25:00,42.85,42.92,42.74,42.78,149400.0,28.0128,28.0586,27.9409,27.9671,149400.0
2008-02-22 11:30:00,42.78,42.81,42.63,42.68,124200.0,27.9671,27.9867,27.869,27.9017,124200.0
2008-02-22 11:35:00,42.68,42.87,42.65,42.86,104200.0,27.9017,28.0259,27.8821,28.0194,104200.0
2008-02-22 11:40:00,42.86,42.86,42.7,42.73,89400.0,28.0194,28.0194,27.9148,27.9344,89400.0
2008-02-22 11:45:00,42.73,42.81,42.7,42.76,69900.0,27.9344,27.9867,27.9148,27.954,69900.0
2008-02-22 11:50:00,42.76,42.92,42.75,42.9,99500.0,27.954,28.0586,27.9474,28.0455,99500.0
2008-02-22 11:55:00,42.9,42.97,42.89,42.92,167600.0,28.0455,28.0913,28.039,28.0586,167600.0
2008-02-22 12:00:00,42.92,42.97,42.92,42.96,152700.0,28.0586,28.0913,28.0586,28.0847,152700.0
2008-02-22 12:05:00,42.97,42.97,42.89,42.91,103100.0,28.0913,28.0913,28.039,28.052,103100.0
2008-02-22 12:10:00,42.92,42.93,42.87,42.88,201900.0,28.0586,28.0651,28.0259,28.0324,201900.0
2008-02-22 12:15:00,42.89,42.89,42.72,42.75,223400.0,28.039,28.039,27.9278,27.9474,223400.0
2008-02-22 12:20:00,42.75,42.76,42.65,42.66,73700.0,27.9474,27.954,27.8821,27.8886,73700.0
2008-02-22 12:25:00,42.66,42.83,42.66,42.79,145900.0,27.8886,27.9997,27.8886,27.9736,145900.0
2008-02-22 12:30:00,42.79,42.8,42.72,42.77,123000.0,27.9736,27.9801,27.9278,27.9605,123000.0
2008-02-22 12:35:00,42.78,42.88,42.73,42.86,129800.0,27.9671,28.0324,27.9344,28.0194,129800.0
2008-02-22 12:40:00,42.87,42.9,42.79,42.87,111200.0,28.0259,28.0455,27.9736,28.0259,111200.0
2008-02-22 12:45:00,42.87,42.9,42.76,42.82,225400.0,28.0259,28.0455,27.954,27.9932,225400.0
2008-02-22 12:50:00,42.81,42.88,42.72,42.81,126300.0,27.9867,28.0324,27.9278,27.9867,126300.0
2008-02-22 12:55:00,42.8,42.87,42.79,42.84,70600.0,27.9801,28.0259,27.9736,28.0063,70600.0
2008-02-22 13:00:00,42.84,42.86,42.76,42.79,63000.0,28.0063,28.0194,27.954,27.9736,63000.0
2008-02-22 13:05:00,42.78,42.8,42.74,42.78,66300.0,27.9671,27.9801,27.9409,27.9671,66300.0
2008-02-22 13:10:00,42.78,42.78,42.69,42.76,102700.0,27.9671,27.9671,27.9082,27.954,102700.0
2008-02-22 13:15:00,42.75,42.83,42.73,42.74,91700.0,27.9474,27.9997,27.9344,27.9409,91700.0
2008-02-22 13:20:00,42.75,42.81,42.72,42.76,107700.0,27.9474,27.9867,27.9278,27.954,107700.0
2008-02-22 13:25:00,42.76,42.8,42.65,42.65,287300.0,27.954,27.9801,27.8821,27.8821,287300.0
2008-02-22 13:30:00,42.65,42.71,42.63,42.66,194300.0,27.8821,27.9213,27.869,27.8886,194300.0
2008-02-22 13:35:00,42.66,42.74,42.64,42.66,104200.0,27.8886,27.9409,27.8755,27.8886,104200.0
2008-02-22 13:40:00,42.67,42.69,42.57,42.62,143900.0,27.8951,27.9082,27.8298,27.8625,143900.0
2008-02-22 13:45:00,42.62,42.69,42.6,42.67,97400.0,27.8625,27.9082,27.8494,27.8951,97400.0
2008-02-22 13:50:00,42.66,42.68,42.6,42.62,58700.0,27.8886,27.9017,27.8494,27.8625,58700.0
2008-02-22 13:55:00,42.61,42.71,42.61,42.62,76600.0,27.8559,27.9213,27.8559,27.8625,76600.0
2008-02-22 14:00:00,42.62,42.66,42.59,42.6,107400.0,27.8625,27.8886,27.8428,27.8494,107400.0
2008-02-22 14:05:00,42.6,42.65,42.47,42.51,143600.0,27.8494,27.8821,27.7644,27.7905,143600.0
2008-02-22 14:10:00,42.52,42.52,42.4,42.45,109800.0,27.7971,27.7971,27.7186,27.7513,109800.0
2008-02-22 14:15:00,42.45,42.51,42.4,42.51,145200.0,27.7513,27.7905,27.7186,27.7905,145200.0
2008-02-22 14:20:00,42.5,42.52,42.42,42.46,122000.0,27.784,27.7971,27.7317,27.7579,122000.0
2008-02-22 14:25:00,42.46,42.46,42.39,42.41,81500.0,27.7579,27.7579,27.7121,27.7252,81500.0
2008-02-22 14:30:00,42.41,42.43,42.35,42.42,93100.0,27.7252,27.7382,27.6859,27.7317,93100.0
2008-02-22 14:35:00,42.42,42.51,42.41,42.46,136400.0,27.7317,27.7905,27.7252,27.7579,136400.0
2008-02-22 14:40:00,42.45,42.66,42.43,42.62,266300.0,27.7513,27.8886,27.7382,27.8625,266300.0
2008-02-22 14:45:00,42.62,42.63,42.51,42.55,122500.0,27.8625,27.869,27.7905,27.8167,122500.0
2008-02-22 14:50:00,42.55,42.57,42.48,42.5,51200.0,27.8167,27.8298,27.7709,27.784,51200.0
2008-02-22 14:55:00,42.5,42.64,42.47,42.6,140400.0,27.784,27.8755,27.7644,27.8494,140400.0
2008-02-22 15:00:00,42.59,42.65,42.58,42.62,146500.0,27.8428,27.8821,27.8363,27.8625,146500.0
2008-02-22 15:05:00,42.63,42.65,42.6,42.6,122400.0,27.869,27.8821,27.8494,27.8494,122400.0
2008-02-22 15:10:00,42.6,42.62,42.55,42.61,294000.0,27.8494,27.8625,27.8167,27.8559,294000.0
2008-02-22 15:15:00,42.61,42.61,42.47,42.48,317100.0,27.8559,27.8559,27.7644,27.7709,317100.0
2008-02-22 15:20:00,42.47,42.5,42.42,42.5,140700.0,27.7644,27.784,27.7317,27.784,140700.0
2008-02-22 15:25:00,42.5,42.63,42.46,42.63,258200.0,27.784,27.869,27.7579,27.869,258200.0
2008-02-22 15:30:00,42.55,43.3,42.55,43.29,1303200.0,27.8167,28.307,27.8167,28.3005,1303200.0
2008-02-22 15:35:00,43.3,44.85,43.29,43.9,4013500.0,28.307,29.3203,28.3005,28.6992,4013500.0
2008-02-22 15:40:00,43.91,43.95,43.18,43.27,2910000.0,28.7058,28.7319,28.2285,28.2874,2910000.0
2008-02-22 15:45:00,43.28,43.49,42.97,43.0,1470000.0,28.2939,28.4312,28.0913,28.1109,1470000.0
2008-02-22 15:50:00,43.0,43.28,42.95,43.26,825800.0,28.1109,28.2939,28.0782,28.2808,825800.0
2008-02-22 15:55:00,43.25,43.47,43.19,43.47,1375500.0,28.2743,28.4181,28.2351,28.4181,1375500.0
2008-02-25 09:30:00,43.37,43.82,43.36,43.37,584900.0,28.3528,28.6469,28.3462,28.3528,584900.0
2008-02-25 09:35:00,43.38,43.39,43.1,43.26,308000.0,28.3593,28.3658,28.1762,28.2808,308000.0
2008-02-25 09:40:00,43.22,43.28,43.12,43.27,396800.0,28.2547,28.2939,28.1893,28.2874,396800.0
2008-02-25 09:45:00,43.27,43.32,43.24,43.26,175600.0,28.2874,28.3201,28.2678,28.2808,175600.0
2008-02-25 09:50:00,43.26,43.28,43.02,43.08,190400.0,28.2808,28.2939,28.124,28.1632,190400.0
2008-02-25 09:55:00,43.06,43.17,43.02,43.14,162700.0,28.1501,28.222,28.124,28.2024,162700.0
2008-02-25 10:00:00,43.15,43.34,43.02,43.29,357800.0,28.2089,28.3331,28.124,28.3005,357800.0
2008-02-25 10:05:00,43.3,43.5,43.29,43.5,223100.0,28.307,28.4377,28.3005,28.4377,223100.0
2008-02-25 10:10:00,43.49,43.65,43.38,43.42,284000.0,28.4312,28.5358,28.3593,28.3854,284000.0
2008-02-25 10:15:00,43.43,43.59,43.42,43.47,227400.0,28.392,28.4966,28.3854,28.4181,227400.0
2008-02-25 10:20:00,43.47,43.55,43.38,43.55,229200.0,28.4181,28.4704,28.3593,28.4704,229200.0
2008-02-25 10:25:00,43.55,43.84,43.54,43.74,299200.0,28.4704,28.66,28.4639,28.5946,299200.0
2008-02-25 10:30:00,43.73,43.76,43.51,43.58,260100.0,28.5881,28.6077,28.4443,28.49,260100.0
2008-02-25 10:35:00,43.59,43.63,43.53,43.54,138200.0,28.4966,28.5227,28.4574,28.4639,138200.0
2008-02-25 10:40:00,43.53,43.71,43.5,43.7,151600.0,28.4574,28.575,28.4377,28.5685,151600.0
2008-02-25 10:45:00,43.7,43.87,43.63,43.84,149300.0,28.5685,28.6796,28.5227,28.66,149300.0
2008-02-25 10:50:00,43.85,43.93,43.82,43.92,199900.0,28.6666,28.7189,28.6469,28.7123,199900.0
2008-02-25 10:55:00,43.93,44.08,43.92,44.07,319700.0,28.7189,28.8169,28.7123,28.8104,319700.0
2008-02-25 11:00:00,44.08,44.19,44.0,44.17,352800.0,28.8169,28.8888,28.7646,28.8758,352800.0
2008-02-25 11:05:00,44.17,44.19,44.07,44.07,390500.0,28.8758,28.8888,28.8104,28.8104,390500.0
2008-02-25 11:10:00,44.07,44.26,44.06,44.2,388600.0,28.8104,28.9346,28.8038,28.8954,388600.0
2008-02-25 11:15:00,44.2,44.24,43.5,44.2,224100.0,28.8954,28.9215,28.4377,28.8954,224100.0
2008-02-25 11:20:00,44.19,44.26,44.15,44.21,287500.0,28.8888,28.9346,28.8627,28.9019,287500.0
2008-02-25 11:25:00,44.2,44.23,44.02,44.03,159200.0,28.8954,28.915,28.7777,28.7842,159200.0
2008-02-25 11:30:00,44.03,44.07,43.97,44.04,241800.0,28.7842,28.8104,28.745,28.7908,241800.0
2008-02-25 11:35:00,44.04,44.1,43.98,43.98,110600.0,28.7908,28.83,28.7515,28.7515,110600.0
2008-02-25 11:40:00,43.99,44.02,43.95,44.02,100000.0,28.7581,28.7777,28.7319,28.7777,100000.0
2008-02-25 11:45:00,44.02,44.09,43.98,43.99,98200.0,28.7777,28.8235,28.7515,28.7581,98200.0
2008-02-25 11:50:00,43.98,44.05,43.98,43.99,79500.0,28.7515,28.7973,28.7515,28.7581,79500.0
2008-02-25 11:55:00,43.99,44.04,43.96,43.98,189800.0,28.7581,28.7908,28.7385,28.7515,189800.0
2008-02-25 12:00:00,43.98,43.99,43.92,43.94,153400.0,28.7515,28.7581,28.7123,28.7254,153400.0
2008-02-25 12:05:00,43.95,44.03,43.94,44.0,126100.0,28.7319,28.7842,28.7254,28.7646,126100.0
2008-02-25 12:10:00,44.0,44.08,43.98,44.02,148500.0,28.7646,28.8169,28.7515,28.7777,148500.0
2008-02-25 12:15:00,44.03,44.05,43.99,44.01,160600.0,28.7842,28.7973,28.7581,28.7712,160600.0
2008-02-25 12:20:00,44.01,44.01,43.97,43.97,120800.0,28.7712,28.7712,28.745,28.745,120800.0
2008-02-25 12:25:00,43.97,44.01,43.96,44.0,97300.0,28.745,28.7712,28.7385,28.7646,97300.0
2008-02-25 12:30:00,44.0,44.02,43.9,43.9,131200.0,28.7646,28.7777,28.6992,28.6992,131200.0
2008-02-25 12:35:00,43.91,43.92,43.87,43.87,83300.0,28.7058,28.7123,28.6796,28.6796,83300.0
2008-02-25 12:40:00,43.87,43.88,43.76,43.8,107000.0,28.6796,28.6862,28.6077,28.6339,107000.0
2008-02-25 12:45:00,43.81,44.0,43.79,43.99,135700.0,28.6404,28.7646,28.6273,28.7581,135700.0
2008-02-25 12:50:00,43.99,44.06,43.95,43.96,131100.0,28.7581,28.8038,28.7319,28.7385,131100.0
2008-02-25 12:55:00,43.97,43.99,43.93,43.95,47000.0,28.745,28.7581,28.7189,28.7319,47000.0
2008-02-25 13:00:00,43.95,43.95,43.88,43.91,52500.0,28.7319,28.7319,28.6862,28.7058,52500.0
2008-02-25 13:05:00,43.92,43.98,43.88,43.89,294700.0,28.7123,28.7515,28.6862,28.6927,294700.0
2008-02-25 13:10:00,43.89,43.9,43.76,43.77,197300.0,28.6927,28.6992,28.6077,28.6143,197300.0
2008-02-25 13:15:00,43.77,43.8,43.73,43.73,145700.0,28.6143,28.6339,28.5881,28.5881,145700.0
2008-02-25 13:20:00,43.74,43.78,43.68,43.74,159000.0,28.5946,28.6208,28.5554,28.5946,159000.0
2008-02-25 13:25:00,43.74,43.75,43.63,43.65,125900.0,28.5946,28.6012,28.5227,28.5358,125900.0
2008-02-25 13:30:00,43.65,43.67,43.52,43.52,133600.0,28.5358,28.5489,28.4508,28.4508,133600.0
2008-02-25 13:35:00,43.52,43.58,43.44,43.51,147700.0,28.4508,28.49,28.3985,28.4443,147700.0
2008-02-25 13:40:00,43.52,43.54,43.48,43.53,75600.0,28.4508,28.4639,28.4247,28.4574,75600.0
2008-02-25 13:45:00,43.53,43.6,43.53,43.6,116200.0,28.4574,28.5031,28.4574,28.5031,116200.0
2008-02-25 13:50:00,43.6,43.76,43.57,43.7,116900.0,28.5031,28.6077,28.4835,28.5685,116900.0
2008-02-25 13:55:00,43.69,43.69,43.62,43.63,60400.0,28.562,28.562,28.5162,28.5227,60400.0
2008-02-25 14:00:00,43.63,43.66,43.55,43.63,82800.0,28.5227,28.5423,28.4704,28.5227,82800.0
2008-02-25 14:05:00,43.63,43.64,43.55,43.58,76300.0,28.5227,28.5293,28.4704,28.49,76300.0
2008-02-25 14:10:00,43.59,43.74,43.57,43.72,74900.0,28.4966,28.5946,28.4835,28.5816,74900.0
2008-02-25 14:15:00,43.72,43.72,43.6,43.64,103700.0,28.5816,28.5816,28.5031,28.5293,103700.0
2008-02-25 14:20:00,43.63,43.66,43.56,43.61,109600.0,28.5227,28.5423,28.477,28.5097,109600.0
2008-02-25 14:25:00,43.59,43.96,43.59,43.94,414200.0,28.4966,28.7385,28.4966,28.7254,414200.0
2008-02-25 14:30:00,43.95,44.07,43.73,43.8,424700.0,28.7319,28.8104,28.5881,28.6339,424700.0
2008-02-25 14:35:00,43.8,43.81,43.62,43.66,366700.0,28.6339,28.6404,28.5162,28.5423,366700.0
2008-02-25 14:40:00,43.66,43.75,43.54,43.56,243200.0,28.5423,28.6012,28.4639,28.477,243200.0
2008-02-25 14:45:00,43.56,43.65,43.51,43.61,203200.0,28.477,28.5358,28.4443,28.5097,203200.0
2008-02-25 14:50:00,43.61,43.8,43.53,43.75,212900.0,28.5097,28.6339,28.4574,28.6012,212900.0
2008-02-25 14:55:00,43.75,43.83,43.69,43.79,204400.0,28.6012,28.6535,28.562,28.6273,204400.0
2008-02-25 15:00:00,43.79,43.86,43.78,43.83,173700.0,28.6273,28.6731,28.6208,28.6535,173700.0
2008-02-25 15:05:00,43.83,43.85,43.71,43.75,138300.0,28.6535,28.6666,28.575,28.6012,138300.0
2008-02-25 15:10:00,43.75,43.83,43.65,43.71,176000.0,28.6012,28.6535,28.5358,28.575,176000.0
2008-02-25 15:15:00,43.7,43.92,43.7,43.86,201800.0,28.5685,28.7123,28.5685,28.6731,201800.0
2008-02-25 15:20:00,43.87,43.9,43.8,43.86,198500.0,28.6796,28.6992,28.6339,28.6731,198500.0
2008-02-25 15:25:00,43.87,43.93,43.85,43.88,182900.0,28.6796,28.7189,28.6666,28.6862,182900.0
2008-02-25 15:30:00,43.87,43.92,43.8,43.81,224800.0,28.6796,28.7123,28.6339,28.6404,224800.0
2008-02-25 15:35:00,43.81,44.01,43.81,43.98,321200.0,28.6404,28.7712,28.6404,28.7515,321200.0
2008-02-25 15:40:00,43.99,44.05,43.86,43.86,510900.0,28.7581,28.7973,28.6731,28.6731,510900.0
2008-02-25 15:45:00,43.86,43.92,43.71,43.73,419100.0,28.6731,28.7123,28.575,28.5881,419100.0
2008-02-25 15:50:00,43.73,43.86,43.68,43.71,382900.0,28.5881,28.6731,28.5554,28.575,382900.0
2008-02-25 15:55:00,43.71,43.89,43.7,43.7,703400.0,28.575,28.6927,28.5685,28.5685,703400.0
2008-02-26 09:30:00,43.68,43.77,43.48,43.51,265500.0,28.5554,28.6143,28.4247,28.4443,265500.0
2008-02-26 09:35:00,43.51,43.61,43.3,43.61,184600.0,28.4443,28.5097,28.307,28.5097,184600.0
2008-02-26 09:40:00,43.61,43.65,43.52,43.6,113300.0,28.5097,28.5358,28.4508,28.5031,113300.0
2008-02-26 09:45:00,43.6,43.7,43.53,43.54,132800.0,28.5031,28.5685,28.4574,28.4639,132800.0
2008-02-26 09:50:00,43.53,43.62,43.44,43.58,119300.0,28.4574,28.5162,28.3985,28.49,119300.0
2008-02-26 09:55:00,43.57,43.69,43.53,43.6,243700.0,28.4835,28.562,28.4574,28.5031,243700.0
2008-02-26 10:00:00,43.59,43.63,43.42,43.51,479800.0,28.4966,28.5227,28.3854,28.4443,479800.0
2008-02-26 10:05:00,43.51,43.72,43.5,43.7,158500.0,28.4443,28.5816,28.4377,28.5685,158500.0
2008-02-26 10:10:00,43.71,43.72,43.64,43.65,129600.0,28.575,28.5816,28.5293,28.5358,129600.0
2008-02-26 10:15:00,43.65,43.71,43.6,43.6,77700.0,28.5358,28.575,28.5031,28.5031,77700.0
2008-02-26 10:20:00,43.61,43.61,43.46,43.47,95900.0,28.5097,28.5097,28.4116,28.4181,95900.0
2008-02-26 10:25:00,43.46,43.49,43.38,43.41,156000.0,28.4116,28.4312,28.3593,28.3789,156000.0
2008-02-26 10:30:00,43.4,43.47,43.3,43.46,232400.0,28.3724,28.4181,28.307,28.4116,232400.0
2008-02-26 10:35:00,43.46,43.47,43.23,43.23,132500.0,28.4116,28.4181,28.2612,28.2612,132500.0
2008-02-26 10:40:00,43.23,43.39,43.12,43.36,170600.0,28.2612,28.3658,28.1893,28.3462,170600.0
2008-02-26 10:45:00,43.36,43.54,43.3,43.52,196700.0,28.3462,28.4639,28.307,28.4508,196700.0
2008-02-26 10:50:00,43.53,44.09,43.5,44.06,643600.0,28.4574,28.8235,28.4377,28.8038,643600.0
2008-02-26 10:55:00,44.06,44.1,43.69,43.72,270400.0,28.8038,28.83,28.562,28.5816,270400.0
2008-02-26 11:00:00,43.72,44.01,43.68,44.0,252200.0,28.5816,28.7712,28.5554,28.7646,252200.0
2008-02-26 11:05:00,44.01,44.04,43.72,43.74,130700.0,28.7712,28.7908,28.5816,28.5946,130700.0
2008-02-26 11:10:00,43.73,43.89,43.69,43.85,87500.0,28.5881,28.6927,28.562,28.6666,87500.0
2008-02-26 11:15:00,43.87,43.92,43.73,43.77,138200.0,28.6796,28.7123,28.5881,28.6143,138200.0
2008-02-26 11:20:00,43.78,43.92,43.77,43.9,102900.0,28.6208,28.7123,28.6143,28.6992,102900.0
2008-02-26 11:25:00,43.91,43.94,43.79,43.92,137800.0,28.7058,28.7254,28.6273,28.7123,137800.0
2008-02-26 11:30:00,43.92,44.12,43.91,44.11,123000.0,28.7123,28.8431,28.7058,28.8365,123000.0
2008-02-26 11:35:00,44.1,44.33,44.09,44.28,338700.0,28.83,28.9804,28.8235,28.9477,338700.0
2008-02-26 11:40:00,44.28,44.3,44.22,44.22,372800.0,28.9477,28.9607,28.9084,28.9084,372800.0
2008-02-26 11:45:00,44.22,44.36,44.22,44.33,174300.0,28.9084,29.0,28.9084,28.9804,174300.0
2008-02-26 11:50:00,44.33,44.39,44.22,44.22,82800.0,28.9804,29.0196,28.9084,28.9084,82800.0
2008-02-26 11:55:00,44.22,44.32,44.22,44.3,57200.0,28.9084,28.9738,28.9084,28.9607,57200.0
2008-02-26 12:00:00,44.31,44.38,44.17,44.19,141600.0,28.9673,29.013,28.8758,28.8888,141600.0
2008-02-26 12:05:00,44.19,44.23,44.09,44.09,241400.0,28.8888,28.915,28.8235,28.8235,241400.0
2008-02-26 12:10:00,44.09,44.11,43.95,43.96,198200.0,28.8235,28.8365,28.7319,28.7385,198200.0
2008-02-26 12:15:00,43.97,44.05,43.88,43.97,217900.0,28.745,28.7973,28.6862,28.745,217900.0
2008-02-26 12:20:00,43.97,44.3,43.97,44.21,276500.0,28.745,28.9607,28.745,28.9019,276500.0
2008-02-26 12:25:00,44.2,44.26,44.1,44.13,165100.0,28.8954,28.9346,28.83,28.8496,165100.0
2008-02-26 12:30:00,44.14,44.15,43.98,44.0,138600.0,28.8561,28.8627,28.7515,28.7646,138600.0
2008-02-26 12:35:00,44.0,44.01,43.98,43.99,141000.0,28.7646,28.7712,28.7515,28.7581,141000.0
2008-02-26 12:40:00,43.99,44.0,43.94,43.99,190300.0,28.7581,28.7646,28.7254,28.7581,190300.0
2008-02-26 12:45:00,43.98,44.0,43.94,43.99,89400.0,28.7515,28.7646,28.7254,28.7581,89400.0
2008-02-26 12:50:00,44.0,44.0,43.9,43.97,190500.0,28.7646,28.7646,28.6992,28.745,190500.0
2008-02-26 12:55:00,43.96,44.06,43.94,44.01,223000.0,28.7385,28.8038,28.7254,28.7712,223000.0
2008-02-26 13:00:00,44.0,44.28,44.0,44.25,447300.0,28.7646,28.9477,28.7646,28.9281,447300.0
2008-02-26 13:05:00,44.25,44.25,44.04,44.06,231800.0,28.9281,28.9281,28.7908,28.8038,231800.0
2008-02-26 13:10:00,44.06,44.07,43.98,43.99,111700.0,28.8038,28.8104,28.7515,28.7581,111700.0
2008-02-26 13:15:00,43.99,44.01,43.98,44.0,80300.0,28.7581,28.7712,28.7515,28.7646,80300.0
2008-02-26 13:20:00,44.0,44.01,43.87,43.88,116000.0,28.7646,28.7712,28.6796,28.6862,116000.0
2008-02-26 13:25:00,43.88,43.89,43.81,43.85,128700.0,28.6862,28.6927,28.6404,28.6666,128700.0
2008-02-26 13:30:00,43.85,43.96,43.8,43.93,184700.0,28.6666,28.7385,28.6339,28.7189,184700.0
2008-02-26 13:35:00,43.93,43.98,43.9,43.95,91100.0,28.7189,28.7515,28.6992,28.7319,91100.0
2008-02-26 13:40:00,43.95,44.01,43.94,43.95,193800.0,28.7319,28.7712,28.7254,28.7319,193800.0
2008-02-26 13:45:00,43.95,43.96,43.89,43.93,110600.0,28.7319,28.7385,28.6927,28.7189,110600.0
2008-02-26 13:50:00,43.94,44.02,43.94,43.99,167600.0,28.7254,28.7777,28.7254,28.7581,167600.0
2008-02-26 13:55:00,43.99,44.07,43.94,44.01,224400.0,28.7581,28.8104,28.7254,28.7712,224400.0
2008-02-26 14:00:00,44.01,44.13,44.0,44.08,157900.0,28.7712,28.8496,28.7646,28.8169,157900.0
2008-02-26 14:05:00,44.09,44.14,44.03,44.12,115500.0,28.8235,28.8561,28.7842,28.8431,115500.0
2008-02-26 14:10:00,44.12,44.19,44.08,44.11,100000.0,28.8431,28.8888,28.8169,28.8365,100000.0
2008-02-26 14:15:00,44.11,44.2,44.06,44.07,262100.0,28.8365,28.8954,28.8038,28.8104,262100.0
2008-02-26 14:20:00,44.07,44.11,44.06,44.1,114500.0,28.8104,28.8365,28.8038,28.83,114500.0
2008-02-26 14:25:00,44.09,44.11,44.05,44.07,120900.0,28.8235,28.8365,28.7973,28.8104,120900.0
2008-02-26 14:30:00,44.07,44.15,44.06,44.1,157200.0,28.8104,28.8627,28.8038,28.83,157200.0
2008-02-26 14:35:00,44.09,44.12,44.09,44.1,123900.0,28.8235,28.8431,28.8235,28.83,123900.0
2008-02-26 14:40:00,44.1,44.1,44.05,44.06,138400.0,28.83,28.83,28.7973,28.8038,138400.0
2008-02-26 14:45:00,44.06,44.18,44.01,44.18,183900.0,28.8038,28.8823,28.7712,28.8823,183900.0
2008-02-26 14:50:00,44.17,44.18,44.11,44.14,163600.0,28.8758,28.8823,28.8365,28.8561,163600.0
2008-02-26 14:55:00,44.14,44.14,44.04,44.11,127300.0,28.8561,28.8561,28.7908,28.8365,127300.0
2008-02-26 15:00:00,44.11,44.11,44.0,44.02,209300.0,28.8365,28.8365,28.7646,28.7777,209300.0
2008-02-26 15:05:00,44.03,44.06,43.86,43.87,254400.0,28.7842,28.8038,28.6731,28.6796,254400.0
2008-02-26 15:10:00,43.87,43.87,43.69,43.7,322800.0,28.6796,28.6796,28.562,28.5685,322800.0
2008-02-26 15:15:00,43.69,43.72,43.54,43.58,383200.0,28.562,28.5816,28.4639,28.49,383200.0
2008-02-26 15:20:00,43.58,43.68,43.49,43.65,320300.0,28.49,28.5554,28.4312,28.5358,320300.0
2008-02-26 15:25:00,43.65,43.67,43.51,43.67,240200.0,28.5358,28.5489,28.4443,28.5489,240200.0
2008-02-26 15:30:00,43.67,43.73,43.51,43.52,564900.0,28.5489,28.5881,28.4443,28.4508,564900.0
2008-02-26 15:35:00,43.52,43.56,43.42,43.45,383200.0,28.4508,28.477,28.3854,28.4051,383200.0
2008-02-26 15:40:00,43.45,43.58,43.39,43.57,362000.0,28.4051,28.49,28.3658,28.4835,362000.0
2008-02-26 15:45:00,43.57,43.57,43.47,43.52,305500.0,28.4835,28.4835,28.4181,28.4508,305500.0
2008-02-26 15:50:00,43.52,43.71,43.44,43.68,395900.0,28.4508,28.575,28.3985,28.5554,395900.0
2008-02-26 15:55:00,43.71,43.78,43.61,43.67,469400.0,28.575,28.6208,28.5097,28.5489,469400.0
2008-02-27 09:30:00,43.33,43.55,43.18,43.38,283800.0,28.4172,28.5615,28.3188,28.45,283800.0
2008-02-27 09:35:00,43.39,43.4,43.15,43.17,166300.0,28.4565,28.4631,28.2991,28.3122,166300.0
2008-02-27 09:40:00,43.16,43.35,43.06,43.25,242800.0,28.3057,28.4303,28.2401,28.3647,242800.0
2008-02-27 09:45:00,43.25,43.35,43.22,43.26,304600.0,28.3647,28.4303,28.345,28.3713,304600.0
2008-02-27 09:50:00,43.27,43.33,43.1,43.13,148100.0,28.3778,28.4172,28.2663,28.286,148100.0
2008-02-27 09:55:00,43.14,43.18,43.09,43.16,216000.0,28.2926,28.3188,28.2598,28.3057,216000.0
2008-02-27 10:00:00,43.16,43.24,43.02,43.22,241800.0,28.3057,28.3581,28.2139,28.345,241800.0
2008-02-27 10:05:00,43.22,43.24,43.1,43.18,141500.0,28.345,28.3581,28.2663,28.3188,141500.0
2008-02-27 10:10:00,43.19,43.25,43.08,43.25,144500.0,28.3254,28.3647,28.2532,28.3647,144500.0
2008-02-27 10:15:00,43.24,43.33,43.22,43.33,176600.0,28.3581,28.4172,28.345,28.4172,176600.0
2008-02-27 10:20:00,43.33,43.35,43.15,43.17,193600.0,28.4172,28.4303,28.2991,28.3122,193600.0
2008-02-27 10:25:00,43.17,43.17,43.03,43.04,154900.0,28.3122,28.3122,28.2204,28.227,154900.0
2008-02-27 10:30:00,43.05,43.15,43.03,43.11,149300.0,28.2335,28.2991,28.2204,28.2729,149300.0
2008-02-27 10:35:00,43.11,43.28,43.1,43.23,202000.0,28.2729,28.3844,28.2663,28.3516,202000.0
2008-02-27 10:40:00,43.24,43.42,43.23,43.41,342100.0,28.3581,28.4762,28.3516,28.4696,342100.0
2008-02-27 10:45:00,43.41,43.69,43.41,43.59,386600.0,28.4696,28.6533,28.4696,28.5877,386600.0
2008-02-27 10:50:00,43.58,43.58,43.35,43.37,360400.0,28.5811,28.5811,28.4303,28.4434,360400.0
2008-02-27 10:55:00,43.37,43.52,43.33,43.38,142700.0,28.4434,28.5418,28.4172,28.45,142700.0
2008-02-27 11:00:00,43.38,43.42,43.34,43.38,330200.0,28.45,28.4762,28.4237,28.45,330200.0
2008-02-27 11:05:00,43.38,43.51,43.38,43.49,157200.0,28.45,28.5352,28.45,28.5221,157200.0
2008-02-27 11:10:00,43.49,43.52,43.41,43.52,107400.0,28.5221,28.5418,28.4696,28.5418,107400.0
2008-02-27 11:15:00,43.51,43.68,43.46,43.68,106700.0,28.5352,28.6467,28.5024,28.6467,106700.0
2008-02-27 11:20:00,43.68,43.81,43.67,43.77,180900.0,28.6467,28.732,28.6402,28.7057,180900.0
2008-02-27 11:25:00,43.77,43.78,43.59,43.61,168200.0,28.7057,28.7123,28.5877,28.6008,168200.0
2008-02-27 11:30:00,43.62,43.76,43.58,43.67,178000.0,28.6074,28.6992,28.5811,28.6402,178000.0
2008-02-27 11:35:00,43.67,43.76,43.66,43.7,159800.0,28.6402,28.6992,28.6336,28.6598,159800.0
2008-02-27 11:40:00,43.71,43.95,43.69,43.9,234200.0,28.6664,28.8238,28.6533,28.791,234200.0
2008-02-27 11:45:00,43.89,44.1,43.89,43.99,269500.0,28.7844,28.9222,28.7844,28.85,269500.0
2008-02-27 11:50:00,43.98,43.98,43.89,43.95,235000.0,28.8435,28.8435,28.7844,28.8238,235000.0
2008-02-27 11:55:00,43.95,44.04,43.88,44.04,123800.0,28.8238,28.8828,28.7779,28.8828,123800.0
2008-02-27 12:00:00,44.03,44.04,43.96,44.03,177500.0,28.8763,28.8828,28.8303,28.8763,177500.0
2008-02-27 12:05:00,44.03,44.03,43.97,44.01,91200.0,28.8763,28.8763,28.8369,28.8631,91200.0
2008-02-27 12:10:00,44.02,44.05,43.96,43.96,144900.0,28.8697,28.8894,28.8303,28.8303,144900.0
2008-02-27 12:15:00,43.96,43.96,43.79,43.83,116200.0,28.8303,28.8303,28.7189,28.7451,116200.0
2008-02-27 12:20:00,43.84,43.92,43.79,43.79,96300.0,28.7516,28.8041,28.7189,28.7189,96300.0
2008-02-27 12:25:00,43.79,43.89,43.78,43.86,40800.0,28.7189,28.7844,28.7123,28.7648,40800.0
2008-02-27 12:30:00,43.85,43.89,43.78,43.83,76900.0,28.7582,28.7844,28.7123,28.7451,76900.0
2008-02-27 12:35:00,43.84,43.9,43.83,43.89,36100.0,28.7516,28.791,28.7451,28.7844,36100.0
2008-02-27 12:40:00,43.9,44.0,43.89,43.99,132000.0,28.791,28.8566,28.7844,28.85,132000.0
2008-02-27 12:45:00,43.99,44.0,43.9,43.96,83400.0,28.85,28.8566,28.791,28.8303,83400.0
2008-02-27 12:50:00,43.96,44.22,43.94,44.21,239400.0,28.8303,29.0009,28.8172,28.9943,239400.0
2008-02-27 12:55:00,44.21,44.22,44.06,44.08,102800.0,28.9943,29.0009,28.8959,28.909,102800.0
2008-02-27 13:00:00,44.07,44.14,44.06,44.1,86900.0,28.9025,28.9484,28.8959,28.9222,86900.0
2008-02-27 13:05:00,44.1,44.11,44.03,44.08,80500.0,28.9222,28.9287,28.8763,28.909,80500.0
2008-02-27 13:10:00,44.08,44.16,44.03,44.15,167600.0,28.909,28.9615,28.8763,28.955,167600.0
2008-02-27 13:15:00,44.14,44.16,44.1,44.13,105000.0,28.9484,28.9615,28.9222,28.9418,105000.0
2008-02-27 13:20:00,44.13,44.16,44.03,44.07,107500.0,28.9418,28.9615,28.8763,28.9025,107500.0
2008-02-27 13:25:00,44.06,44.08,44.04,44.05,78400.0,28.8959,28.909,28.8828,28.8894,78400.0
2008-02-27 13:30:00,44.05,44.07,43.92,43.94,122500.0,28.8894,28.9025,28.8041,28.8172,122500.0
2008-02-27 13:35:00,43.94,43.94,43.74,43.77,210800.0,28.8172,28.8172,28.6861,28.7057,210800.0
2008-02-27 13:40:00,43.77,43.79,43.72,43.77,80300.0,28.7057,28.7189,28.6729,28.7057,80300.0
2008-02-27 13:45:00,43.78,43.79,43.72,43.78,93900.0,28.7123,28.7189,28.6729,28.7123,93900.0
2008-02-27 13:50:00,43.78,43.92,43.78,43.9,75200.0,28.7123,28.8041,28.7123,28.791,75200.0
2008-02-27 13:55:00,43.9,43.94,43.87,43.87,96400.0,28.791,28.8172,28.7713,28.7713,96400.0
2008-02-27 14:00:00,43.87,43.91,43.66,43.67,174900.0,28.7713,28.7976,28.6336,28.6402,174900.0
2008-02-27 14:05:00,43.67,43.7,43.58,43.64,195100.0,28.6402,28.6598,28.5811,28.6205,195100.0
2008-02-27 14:10:00,43.64,43.75,43.63,43.75,138100.0,28.6205,28.6926,28.6139,28.6926,138100.0
2008-02-27 14:15:00,43.74,43.76,43.69,43.76,117900.0,28.6861,28.6992,28.6533,28.6992,117900.0
2008-02-27 14:20:00,43.75,43.76,43.6,43.63,208100.0,28.6926,28.6992,28.5942,28.6139,208100.0
2008-02-27 14:25:00,43.62,43.63,43.55,43.57,120700.0,28.6074,28.6139,28.5615,28.5746,120700.0
2008-02-27 14:30:00,43.57,43.71,43.56,43.69,87400.0,28.5746,28.6664,28.568,28.6533,87400.0
2008-02-27 14:35:00,43.68,43.75,43.68,43.69,72900.0,28.6467,28.6926,28.6467,28.6533,72900.0
2008-02-27 14:40:00,43.69,43.85,43.68,43.74,157700.0,28.6533,28.7582,28.6467,28.6861,157700.0
2008-02-27 14:45:00,43.75,43.78,43.69,43.73,131700.0,28.6926,28.7123,28.6533,28.6795,131700.0
2008-02-27 14:50:00,43.72,43.75,43.72,43.74,99400.0,28.6729,28.6926,28.6729,28.6861,99400.0
2008-02-27 14:55:00,43.74,43.76,43.64,43.72,262300.0,28.6861,28.6992,28.6205,28.6729,262300.0
2008-02-27 15:00:00,43.72,43.79,43.7,43.7,148700.0,28.6729,28.7189,28.6598,28.6598,148700.0
2008-02-27 15:05:00,43.71,43.72,43.54,43.57,196300.0,28.6664,28.6729,28.5549,28.5746,196300.0
2008-02-27 15:10:00,43.56,43.61,43.52,43.57,176700.0,28.568,28.6008,28.5418,28.5746,176700.0
2008-02-27 15:15:00,43.57,43.68,43.5,43.65,193900.0,28.5746,28.6467,28.5287,28.627,193900.0
2008-02-27 15:20:00,43.65,43.76,43.65,43.71,137000.0,28.627,28.6992,28.627,28.6664,137000.0
2008-02-27 15:25:00,43.7,43.93,43.67,43.88,207600.0,28.6598,28.8107,28.6402,28.7779,207600.0
2008-02-27 15:30:00,43.88,43.93,43.86,43.89,176100.0,28.7779,28.8107,28.7648,28.7844,176100.0
2008-02-27 15:35:00,43.89,43.92,43.87,43.9,109400.0,28.7844,28.8041,28.7713,28.791,109400.0
2008-02-27 15:40:00,43.89,43.95,43.8,43.9,230100.0,28.7844,28.8238,28.7254,28.791,230100.0
2008-02-27 15:45:00,43.91,43.95,43.8,43.89,267700.0,28.7976,28.8238,28.7254,28.7844,267700.0
2008-02-27 15:50:00,43.89,43.89,43.7,43.74,288900.0,28.7844,28.7844,28.6598,28.6861,288900.0
2008-02-27 15:55:00,43.75,43.85,43.69,43.81,563500.0,28.6926,28.7582,28.6533,28.732,563500.0
2008-02-28 09:30:00,43.3,43.4,43.0,43.05,494300.0,28.3975,28.4631,28.2007,28.2335,494300.0
2008-02-28 09:35:00,43.07,43.17,43.06,43.09,400300.0,28.2467,28.3122,28.2401,28.2598,400300.0
2008-02-28 09:40:00,43.07,43.26,43.07,43.12,224400.0,28.2467,28.3713,28.2467,28.2794,224400.0
2008-02-28 09:45:00,43.13,43.17,43.06,43.08,204200.0,28.286,28.3122,28.2401,28.2532,204200.0
2008-02-28 09:50:00,43.09,43.46,43.04,43.39,338400.0,28.2598,28.5024,28.227,28.4565,338400.0
2008-02-28 09:55:00,43.37,43.56,43.34,43.39,287300.0,28.4434,28.568,28.4237,28.4565,287300.0
2008-02-28 10:00:00,43.38,43.53,43.33,43.35,163500.0,28.45,28.5483,28.4172,28.4303,163500.0
2008-02-28 10:05:00,43.35,43.48,43.26,43.28,168600.0,28.4303,28.5155,28.3713,28.3844,168600.0
2008-02-28 10:10:00,43.28,43.45,43.26,43.33,190100.0,28.3844,28.4959,28.3713,28.4172,190100.0
2008-02-28 10:15:00,43.33,43.4,43.3,43.37,119100.0,28.4172,28.4631,28.3975,28.4434,119100.0
2008-02-28 10:20:00,43.37,43.51,43.32,43.5,139500.0,28.4434,28.5352,28.4106,28.5287,139500.0
2008-02-28 10:25:00,43.5,43.56,43.39,43.53,100500.0,28.5287,28.568,28.4565,28.5483,100500.0
2008-02-28 10:30:00,43.53,43.55,43.39,43.47,121100.0,28.5483,28.5615,28.4565,28.509,121100.0
2008-02-28 10:35:00,43.47,43.83,43.45,43.81,217400.0,28.509,28.7451,28.4959,28.732,217400.0
2008-02-28 10:40:00,43.81,43.93,43.64,43.73,224700.0,28.732,28.8107,28.6205,28.6795,224700.0
2008-02-28 10:45:00,43.73,43.74,43.6,43.6,123300.0,28.6795,28.6861,28.5942,28.5942,123300.0
2008-02-28 10:50:00,43.6,43.68,43.58,43.61,114300.0,28.5942,28.6467,28.5811,28.6008,114300.0
2008-02-28 10:55:00,43.6,43.68,43.58,43.64,99500.0,28.5942,28.6467,28.5811,28.6205,99500.0
2008-02-28 11:00:00,43.64,43.69,43.39,43.48,132200.0,28.6205,28.6533,28.4565,28.5155,132200.0
2008-02-28 11:05:00,43.48,43.63,43.45,43.5,153500.0,28.5155,28.6139,28.4959,28.5287,153500.0
2008-02-28 11:10:00,43.51,43.53,43.45,43.48,94900.0,28.5352,28.5483,28.4959,28.5155,94900.0
2008-02-28 11:15:00,43.47,43.52,43.38,43.42,112800.0,28.509,28.5418,28.45,28.4762,112800.0
2008-02-28 11:20:00,43.43,43.47,43.29,43.29,111200.0,28.4828,28.509,28.3909,28.3909,111200.0
2008-02-28 11:25:00,43.29,43.45,43.24,43.41,84100.0,28.3909,28.4959,28.3581,28.4696,84100.0
2008-02-28 11:30:00,43.4,43.4,43.21,43.32,110000.0,28.4631,28.4631,28.3385,28.4106,110000.0
2008-02-28 11:35:00,43.32,43.33,43.22,43.31,132700.0,28.4106,28.4172,28.345,28.4041,132700.0
2008-02-28 11:40:00,43.3,43.35,43.26,43.34,74600.0,28.3975,28.4303,28.3713,28.4237,74600.0
2008-02-28 11:45:00,43.35,43.35,43.25,43.28,70400.0,28.4303,28.4303,28.3647,28.3844,70400.0
2008-02-28 11:50:00,43.28,43.43,43.27,43.43,90800.0,28.3844,28.4828,28.3778,28.4828,90800.0
2008-02-28 11:55:00,43.41,43.46,43.36,43.38,61500.0,28.4696,28.5024,28.4368,28.45,61500.0
2008-02-28 12:00:00,43.38,43.41,43.28,43.4,67300.0,28.45,28.4696,28.3844,28.4631,67300.0
2008-02-28 12:05:00,43.4,43.44,43.38,43.4,50100.0,28.4631,28.4893,28.45,28.4631,50100.0
2008-02-28 12:10:00,43.38,43.39,43.3,43.3,72100.0,28.45,28.4565,28.3975,28.3975,72100.0
2008-02-28 12:15:00,43.31,43.38,43.28,43.38,50000.0,28.4041,28.45,28.3844,28.45,50000.0
2008-02-28 12:20:00,43.38,43.45,43.38,43.45,31900.0,28.45,28.4959,28.45,28.4959,31900.0
2008-02-28 12:25:00,43.45,43.54,43.34,43.36,135300.0,28.4959,28.5549,28.4237,28.4368,135300.0
2008-02-28 12:30:00,43.36,43.45,43.33,43.38,139600.0,28.4368,28.4959,28.4172,28.45,139600.0
2008-02-28 12:35:00,43.37,43.44,43.36,43.38,77800.0,28.4434,28.4893,28.4368,28.45,77800.0
2008-02-28 12:40:00,43.38,43.41,43.23,43.23,171300.0,28.45,28.4696,28.3516,28.3516,171300.0
2008-02-28 12:45:00,43.24,43.3,43.2,43.26,152200.0,28.3581,28.3975,28.3319,28.3713,152200.0
2008-02-28 12:50:00,43.25,43.26,43.16,43.2,195900.0,28.3647,28.3713,28.3057,28.3319,195900.0
2008-02-28 12:55:00,43.21,43.26,43.15,43.15,79400.0,28.3385,28.3713,28.2991,28.2991,79400.0
2008-02-28 13:00:00,43.15,43.15,43.09,43.09,81800.0,28.2991,28.2991,28.2598,28.2598,81800.0
2008-02-28 13:05:00,43.1,43.16,43.09,43.12,291600.0,28.2663,28.3057,28.2598,28.2794,291600.0
2008-02-28 13:10:00,43.13,43.24,43.13,43.18,82500.0,28.286,28.3581,28.286,28.3188,82500.0
2008-02-28 13:15:00,43.19,43.23,43.16,43.2,60100.0,28.3254,28.3516,28.3057,28.3319,60100.0
2008-02-28 13:20:00,43.19,43.25,43.17,43.22,41800.0,28.3254,28.3647,28.3122,28.345,41800.0
2008-02-28 13:25:00,43.21,43.28,43.08,43.09,100200.0,28.3385,28.3844,28.2532,28.2598,100200.0
2008-02-28 13:30:00,43.1,43.2,43.1,43.17,58000.0,28.2663,28.3319,28.2663,28.3122,58000.0
2008-02-28 13:35:00,43.17,43.18,43.11,43.11,69100.0,28.3122,28.3188,28.2729,28.2729,69100.0
2008-02-28 13:40:00,43.11,43.21,43.07,43.21,103900.0,28.2729,28.3385,28.2467,28.3385,103900.0
2008-02-28 13:45:00,43.21,43.36,43.18,43.36,94700.0,28.3385,28.4368,28.3188,28.4368,94700.0
2008-02-28 13:50:00,43.35,43.35,43.27,43.32,50400.0,28.4303,28.4303,28.3778,28.4106,50400.0
2008-02-28 13:55:00,43.32,43.33,43.24,43.29,69500.0,28.4106,28.4172,28.3581,28.3909,69500.0
2008-02-28 14:00:00,43.29,43.29,43.13,43.21,117900.0,28.3909,28.3909,28.286,28.3385,117900.0
2008-02-28 14:05:00,43.21,43.23,43.17,43.21,34600.0,28.3385,28.3516,28.3122,28.3385,34600.0
2008-02-28 14:10:00,43.23,43.3,43.17,43.29,75600.0,28.3516,28.3975,28.3122,28.3909,75600.0
2008-02-28 14:15:00,43.29,43.46,43.28,43.43,108200.0,28.3909,28.5024,28.3844,28.4828,108200.0
2008-02-28 14:20:00,43.42,43.54,43.38,43.45,104900.0,28.4762,28.5549,28.45,28.4959,104900.0
2008-02-28 14:25:00,43.46,43.55,43.42,43.51,105200.0,28.5024,28.5615,28.4762,28.5352,105200.0
2008-02-28 14:30:00,43.5,43.58,43.48,43.54,113700.0,28.5287,28.5811,28.5155,28.5549,113700.0
2008-02-28 14:35:00,43.54,43.55,43.42,43.51,124600.0,28.5549,28.5615,28.4762,28.5352,124600.0
2008-02-28 14:40:00,43.52,43.57,43.5,43.54,72700.0,28.5418,28.5746,28.5287,28.5549,72700.0
2008-02-28 14:45:00,43.54,43.66,43.51,43.51,110400.0,28.5549,28.6336,28.5352,28.5352,110400.0
2008-02-28 14:50:00,43.51,43.58,43.44,43.46,98700.0,28.5352,28.5811,28.4893,28.5024,98700.0
2008-02-28 14:55:00,43.46,43.5,43.39,43.5,69000.0,28.5024,28.5287,28.4565,28.5287,69000.0
2008-02-28 15:00:00,43.5,43.5,43.3,43.3,143800.0,28.5287,28.5287,28.3975,28.3975,143800.0
2008-02-28 15:05:00,43.3,43.4,43.26,43.37,240100.0,28.3975,28.4631,28.3713,28.4434,240100.0
2008-02-28 15:10:00,43.38,43.49,43.36,43.47,127500.0,28.45,28.5221,28.4368,28.509,127500.0
2008-02-28 15:15:00,43.47,43.47,43.35,43.42,110400.0,28.509,28.509,28.4303,28.4762,110400.0
2008-02-28 15:20:00,43.42,43.42,43.28,43.32,166700.0,28.4762,28.4762,28.3844,28.4106,166700.0
2008-02-28 15:25:00,43.32,43.35,43.26,43.33,147400.0,28.4106,28.4303,28.3713,28.4172,147400.0
2008-02-28 15:30:00,43.34,43.35,43.3,43.32,101200.0,28.4237,28.4303,28.3975,28.4106,101200.0
2008-02-28 15:35:00,43.32,43.39,43.29,43.39,124900.0,28.4106,28.4565,28.3909,28.4565,124900.0
2008-02-28 15:40:00,43.38,43.49,43.37,43.37,202200.0,28.45,28.5221,28.4434,28.4434,202200.0
2008-02-28 15:45:00,43.38,43.42,43.36,43.38,149800.0,28.45,28.4762,28.4368,28.45,149800.0
2008-02-28 15:50:00,43.38,43.4,43.29,43.3,231300.0,28.45,28.4631,28.3909,28.3975,231300.0
2008-02-28 15:55:00,43.31,43.37,43.25,43.37,476000.0,28.4041,28.4434,28.3647,28.4434,476000.0
2008-02-29 09:30:00,42.62,42.84,42.51,42.66,475600.0,27.9515,28.0958,27.8794,27.9778,475600.0
2008-02-29 09:35:00,42.67,42.7,42.5,42.62,365600.0,27.9843,28.004,27.8728,27.9515,365600.0
2008-02-29 09:40:00,42.62,42.76,42.49,42.5,315300.0,27.9515,28.0433,27.8663,27.8728,315300.0
2008-02-29 09:45:00,42.48,42.68,42.44,42.67,213800.0,27.8597,27.9909,27.8335,27.9843,213800.0
2008-02-29 09:50:00,42.67,42.84,42.62,42.81,275800.0,27.9843,28.0958,27.9515,28.0761,275800.0
2008-02-29 09:55:00,42.81,42.9,42.68,42.76,160700.0,28.0761,28.1352,27.9909,28.0433,160700.0
2008-02-29 10:00:00,42.75,42.85,42.61,42.82,239000.0,28.0368,28.1024,27.945,28.0827,239000.0
2008-02-29 10:05:00,42.81,42.82,42.53,42.71,320700.0,28.0761,28.0827,27.8925,28.0106,320700.0
2008-02-29 10:10:00,42.7,42.7,42.14,42.44,551000.0,28.004,28.004,27.6367,27.8335,551000.0
2008-02-29 10:15:00,42.44,42.45,42.28,42.3,208900.0,27.8335,27.84,27.7285,27.7417,208900.0
2008-02-29 10:20:00,42.31,42.4,42.2,42.26,260500.0,27.7482,27.8072,27.6761,27.7154,260500.0
2008-02-29 10:25:00,42.26,42.52,42.25,42.51,240800.0,27.7154,27.8859,27.7089,27.8794,240800.0
2008-02-29 10:30:00,42.51,42.63,42.32,42.62,287000.0,27.8794,27.9581,27.7548,27.9515,287000.0
2008-02-29 10:35:00,42.62,42.64,42.46,42.47,144800.0,27.9515,27.9646,27.8466,27.8532,144800.0
2008-02-29 10:40:00,42.46,42.47,42.32,42.37,141200.0,27.8466,27.8532,27.7548,27.7876,141200.0
2008-02-29 10:45:00,42.38,42.48,42.35,42.37,141300.0,27.7941,27.8597,27.7745,27.7876,141300.0
2008-02-29 10:50:00,42.36,42.37,42.23,42.33,145900.0,27.781,27.7876,27.6958,27.7613,145900.0
2008-02-29 10:55:00,42.32,42.36,42.28,42.28,174800.0,27.7548,27.781,27.7285,27.7285,174800.0
2008-02-29 11:00:00,42.29,42.44,42.25,42.44,206400.0,27.7351,27.8335,27.7089,27.8335,206400.0
2008-02-29 11:05:00,42.44,42.54,42.43,42.53,124500.0,27.8335,27.8991,27.8269,27.8925,124500.0
2008-02-29 11:10:00,42.52,42.52,42.42,42.42,149900.0,27.8859,27.8859,27.8204,27.8204,149900.0
2008-02-29 11:15:00,42.43,42.49,42.39,42.41,129800.0,27.8269,27.8663,27.8007,27.8138,129800.0
2008-02-29 11:20:00,42.4,42.43,42.28,42.43,152500.0,27.8072,27.8269,27.7285,27.8269,152500.0
2008-02-29 11:25:00,42.44,42.54,42.44,42.47,120300.0,27.8335,27.8991,27.8335,27.8532,120300.0
2008-02-29 11:30:00,42.48,42.6,42.44,42.53,77600.0,27.8597,27.9384,27.8335,27.8925,77600.0
2008-02-29 11:35:00,42.53,42.57,42.46,42.48,73900.0,27.8925,27.9187,27.8466,27.8597,73900.0
2008-02-29 11:40:00,42.48,42.49,42.43,42.47,117200.0,27.8597,27.8663,27.8269,27.8532,117200.0
2008-02-29 11:45:00,42.47,42.47,42.31,42.32,121400.0,27.8532,27.8532,27.7482,27.7548,121400.0
2008-02-29 11:50:00,42.32,42.35,42.24,42.25,124800.0,27.7548,27.7745,27.7023,27.7089,124800.0
2008-02-29 11:55:00,42.25,42.31,42.18,42.29,193200.0,27.7089,27.7482,27.663,27.7351,193200.0
2008-02-29 12:00:00,42.29,42.4,42.28,42.32,127500.0,27.7351,27.8072,27.7285,27.7548,127500.0
2008-02-29 12:05:00,42.31,42.41,42.31,42.4,71700.0,27.7482,27.8138,27.7482,27.8072,71700.0
2008-02-29 12:10:00,42.4,42.4,42.28,42.31,86600.0,27.8072,27.8072,27.7285,27.7482,86600.0
2008-02-29 12:15:00,42.3,42.3,42.19,42.2,131200.0,27.7417,27.7417,27.6695,27.6761,131200.0
2008-02-29 12:20:00,42.2,42.33,42.2,42.32,54700.0,27.6761,27.7613,27.6761,27.7548,54700.0
2008-02-29 12:25:00,42.32,42.45,42.32,42.35,151800.0,27.7548,27.84,27.7548,27.7745,151800.0
2008-02-29 12:30:00,42.34,42.42,42.33,42.38,215300.0,27.7679,27.8204,27.7613,27.7941,215300.0
2008-02-29 12:35:00,42.37,42.48,42.35,42.42,142600.0,27.7876,27.8597,27.7745,27.8204,142600.0
2008-02-29 12:40:00,42.41,42.45,42.34,42.38,70600.0,27.8138,27.84,27.7679,27.7941,70600.0
2008-02-29 12:45:00,42.39,42.47,42.39,42.43,89700.0,27.8007,27.8532,27.8007,27.8269,89700.0
2008-02-29 12:50:00,42.43,42.47,42.42,42.43,60500.0,27.8269,27.8532,27.8204,27.8269,60500.0
2008-02-29 12:55:00,42.44,42.55,42.43,42.54,110300.0,27.8335,27.9056,27.8269,27.8991,110300.0
2008-02-29 13:00:00,42.54,42.57,42.48,42.56,81400.0,27.8991,27.9187,27.8597,27.9122,81400.0
2008-02-29 13:05:00,42.56,42.58,42.42,42.49,121100.0,27.9122,27.9253,27.8204,27.8663,121100.0
2008-02-29 13:10:00,42.48,42.54,42.42,42.54,116800.0,27.8597,27.8991,27.8204,27.8991,116800.0
2008-02-29 13:15:00,42.53,42.64,42.48,42.6,103100.0,27.8925,27.9646,27.8597,27.9384,103100.0
2008-02-29 13:20:00,42.6,42.63,42.56,42.6,88400.0,27.9384,27.9581,27.9122,27.9384,88400.0
2008-02-29 13:25:00,42.6,42.61,42.5,42.58,131900.0,27.9384,27.945,27.8728,27.9253,131900.0
2008-02-29 13:30:00,42.57,42.58,42.4,42.5,193500.0,27.9187,27.9253,27.8072,27.8728,193500.0
2008-02-29 13:35:00,42.5,42.57,42.47,42.55,235700.0,27.8728,27.9187,27.8532,27.9056,235700.0
2008-02-29 13:40:00,42.55,42.59,42.54,42.54,69500.0,27.9056,27.9319,27.8991,27.8991,69500.0
2008-02-29 13:45:00,42.55,42.56,42.44,42.52,193500.0,27.9056,27.9122,27.8335,27.8859,193500.0
2008-02-29 13:50:00,42.51,42.51,42.36,42.37,250000.0,27.8794,27.8794,27.781,27.7876,250000.0
2008-02-29 13:55:00,42.37,42.44,42.28,42.37,350400.0,27.7876,27.8335,27.7285,27.7876,350400.0
2008-02-29 14:00:00,42.38,42.39,42.29,42.38,183800.0,27.7941,27.8007,27.7351,27.7941,183800.0
2008-02-29 14:05:00,42.38,42.42,42.33,42.38,118700.0,27.7941,27.8204,27.7613,27.7941,118700.0
2008-02-29 14:10:00,42.37,42.48,42.33,42.35,157500.0,27.7876,27.8597,27.7613,27.7745,157500.0
2008-02-29 14:15:00,42.37,42.43,42.27,42.4,195700.0,27.7876,27.8269,27.722,27.8072,195700.0
2008-02-29 14:20:00,42.4,42.41,42.29,42.37,120700.0,27.8072,27.8138,27.7351,27.7876,120700.0
2008-02-29 14:25:00,42.36,42.39,42.25,42.3,235900.0,27.781,27.8007,27.7089,27.7417,235900.0
2008-02-29 14:30:00,42.3,42.34,42.24,42.31,238000.0,27.7417,27.7679,27.7023,27.7482,238000.0
2008-02-29 14:35:00,42.32,42.37,42.23,42.37,203100.0,27.7548,27.7876,27.6958,27.7876,203100.0
2008-02-29 14:40:00,42.37,42.54,42.35,42.51,203000.0,27.7876,27.8991,27.7745,27.8794,203000.0
2008-02-29 14:45:00,42.51,42.55,42.48,42.51,133900.0,27.8794,27.9056,27.8597,27.8794,133900.0
2008-02-29 14:50:00,42.51,42.59,42.5,42.57,124400.0,27.8794,27.9319,27.8728,27.9187,124400.0
2008-02-29 14:55:00,42.56,42.56,42.37,42.38,159300.0,27.9122,27.9122,27.7876,27.7941,159300.0
2008-02-29 15:00:00,42.39,42.41,42.31,42.39,250300.0,27.8007,27.8138,27.7482,27.8007,250300.0
2008-02-29 15:05:00,42.4,42.42,42.36,42.39,118100.0,27.8072,27.8204,27.781,27.8007,118100.0
2008-02-29 15:10:00,42.38,42.4,42.27,42.35,295900.0,27.7941,27.8072,27.722,27.7745,295900.0
2008-02-29 15:15:00,42.36,42.41,42.27,42.28,166700.0,27.781,27.8138,27.722,27.7285,166700.0
2008-02-29 15:20:00,42.28,42.47,42.28,42.42,151400.0,27.7285,27.8532,27.7285,27.8204,151400.0
2008-02-29 15:25:00,42.42,42.44,42.4,42.4,131800.0,27.8204,27.8335,27.8072,27.8072,131800.0
2008-02-29 15:30:00,42.4,42.43,42.27,42.35,230400.0,27.8072,27.8269,27.722,27.7745,230400.0
2008-02-29 15:35:00,42.34,42.37,42.27,42.27,317400.0,27.7679,27.7876,27.722,27.722,317400.0
2008-02-29 15:40:00,42.28,42.28,42.11,42.26,615100.0,27.7285,27.7285,27.6171,27.7154,615100.0
2008-02-29 15:45:00,42.27,42.27,42.17,42.25,677400.0,27.722,27.722,27.6564,27.7089,677400.0
2008-02-29 15:50:00,42.24,42.25,42.14,42.21,795000.0,27.7023,27.7089,27.6367,27.6826,795000.0
2008-02-29 15:55:00,42.21,42.45,42.2,42.42,1241100.0,27.6826,27.84,27.6761,27.8204,1241100.0
2008-03-03 09:30:00,42.04,42.12,41.69,41.85,435800.0,27.5712,27.6236,27.3416,27.4465,435800.0
2008-03-03 09:35:00,41.85,41.86,41.71,41.75,265600.0,27.4465,27.4531,27.3547,27.381,265600.0
2008-03-03 09:40:00,41.75,41.75,41.24,41.46,493100.0,27.381,27.381,27.0465,27.1908,493100.0
2008-03-03 09:45:00,41.48,41.55,41.25,41.43,625000.0,27.2039,27.2498,27.053,27.1711,625000.0
2008-03-03 09:50:00,41.43,41.62,41.43,41.49,404200.0,27.1711,27.2957,27.1711,27.2104,404200.0
2008-03-03 09:55:00,41.49,41.51,41.28,41.32,399300.0,27.2104,27.2236,27.0727,27.099,399300.0
2008-03-03 10:00:00,41.31,41.36,41.24,41.29,585500.0,27.0924,27.1252,27.0465,27.0793,585500.0
2008-03-03 10:05:00,41.29,41.48,41.25,41.45,517600.0,27.0793,27.2039,27.053,27.1842,517600.0
2008-03-03 10:10:00,41.43,41.53,41.34,41.4,351100.0,27.1711,27.2367,27.1121,27.1514,351100.0
2008-03-03 10:15:00,41.4,41.4,41.24,41.24,280900.0,27.1514,27.1514,27.0465,27.0465,280900.0
2008-03-03 10:20:00,41.24,41.28,41.15,41.19,559900.0,27.0465,27.0727,26.9875,27.0137,559900.0
2008-03-03 10:25:00,41.2,41.22,41.14,41.18,722000.0,27.0203,27.0334,26.9809,27.0071,722000.0
2008-03-03 10:30:00,41.19,41.29,41.15,41.16,344500.0,27.0137,27.0793,26.9875,26.994,344500.0
2008-03-03 10:35:00,41.15,41.2,41.11,41.17,327300.0,26.9875,27.0203,26.9612,27.0006,327300.0
2008-03-03 10:40:00,41.16,41.18,41.11,41.13,223800.0,26.994,27.0071,26.9612,26.9743,223800.0
2008-03-03 10:45:00,41.12,41.12,40.97,40.99,477400.0,26.9678,26.9678,26.8694,26.8825,477400.0
2008-03-03 10:50:00,41.0,41.01,40.93,40.96,591800.0,26.8891,26.8956,26.8432,26.8629,591800.0
2008-03-03 10:55:00,40.96,41.06,40.89,41.0,420400.0,26.8629,26.9284,26.8169,26.8891,420400.0
2008-03-03 11:00:00,41.0,41.04,40.95,40.99,349100.0,26.8891,26.9153,26.8563,26.8825,349100.0
2008-03-03 11:05:00,40.98,41.05,40.9,40.9,449100.0,26.876,26.9219,26.8235,26.8235,449100.0
2008-03-03 11:10:00,40.9,40.97,40.72,40.74,500100.0,26.8235,26.8694,26.7055,26.7186,500100.0
2008-03-03 11:15:00,40.74,40.83,40.74,40.8,424000.0,26.7186,26.7776,26.7186,26.7579,424000.0
2008-03-03 11:20:00,40.8,40.84,40.7,40.71,272200.0,26.7579,26.7842,26.6923,26.6989,272200.0
2008-03-03 11:25:00,40.7,41.02,40.7,41.0,394000.0,26.6923,26.9022,26.6923,26.8891,394000.0
2008-03-03 11:30:00,41.01,41.14,41.0,41.06,321700.0,26.8956,26.9809,26.8891,26.9284,321700.0
2008-03-03 11:35:00,41.06,41.17,40.97,40.99,230600.0,26.9284,27.0006,26.8694,26.8825,230600.0
2008-03-03 11:40:00,41.0,41.08,40.97,41.08,89600.0,26.8891,26.9416,26.8694,26.9416,89600.0
2008-03-03 11:45:00,41.07,41.25,41.03,41.22,127800.0,26.935,27.053,26.9088,27.0334,127800.0
2008-03-03 11:50:00,41.23,41.31,41.2,41.22,328600.0,27.0399,27.0924,27.0203,27.0334,328600.0
2008-03-03 11:55:00,41.23,41.36,41.23,41.28,221100.0,27.0399,27.1252,27.0399,27.0727,221100.0
2008-03-03 12:00:00,41.29,41.29,41.14,41.14,254000.0,27.0793,27.0793,26.9809,26.9809,254000.0
2008-03-03 12:05:00,41.15,41.16,41.1,41.15,110000.0,26.9875,26.994,26.9547,26.9875,110000.0
2008-03-03 12:10:00,41.15,41.16,41.12,41.15,84400.0,26.9875,26.994,26.9678,26.9875,84400.0
2008-03-03 12:15:00,41.16,41.21,41.12,41.19,116800.0,26.994,27.0268,26.9678,27.0137,116800.0
2008-03-03 12:20:00,41.19,41.31,41.15,41.3,158600.0,27.0137,27.0924,26.9875,27.0858,158600.0
2008-03-03 12:25:00,41.31,41.42,41.3,41.4,183000.0,27.0924,27.1645,27.0858,27.1514,183000.0
2008-03-03 12:30:00,41.4,41.45,41.35,41.43,133700.0,27.1514,27.1842,27.1186,27.1711,133700.0
2008-03-03 12:35:00,41.44,41.44,41.34,41.41,188600.0,27.1777,27.1777,27.1121,27.158,188600.0
2008-03-03 12:40:00,41.41,41.43,41.3,41.32,98100.0,27.158,27.1711,27.0858,27.099,98100.0
2008-03-03 12:45:00,41.32,41.42,41.29,41.4,92100.0,27.099,27.1645,27.0793,27.1514,92100.0
2008-03-03 12:50:00,41.41,41.43,41.35,41.35,174300.0,27.158,27.1711,27.1186,27.1186,174300.0
2008-03-03 12:55:00,41.35,41.35,41.26,41.31,89000.0,27.1186,27.1186,27.0596,27.0924,89000.0
2008-03-03 13:00:00,41.31,41.33,41.29,41.3,55500.0,27.0924,27.1055,27.0793,27.0858,55500.0
2008-03-03 13:05:00,41.3,41.31,41.21,41.25,90900.0,27.0858,27.0924,27.0268,27.053,90900.0
2008-03-03 13:10:00,41.24,41.26,41.22,41.22,140500.0,27.0465,27.0596,27.0334,27.0334,140500.0
2008-03-03 13:15:00,41.23,41.24,41.1,41.1,138800.0,27.0399,27.0465,26.9547,26.9547,138800.0
2008-03-03 13:20:00,41.1,41.11,41.05,41.08,93100.0,26.9547,26.9612,26.9219,26.9416,93100.0
2008-03-03 13:25:00,41.09,41.22,41.07,41.21,105400.0,26.9481,27.0334,26.935,27.0268,105400.0
2008-03-03 13:30:00,41.22,41.25,41.09,41.13,124100.0,27.0334,27.053,26.9481,26.9743,124100.0
2008-03-03 13:35:00,41.13,41.17,41.07,41.13,131900.0,26.9743,27.0006,26.935,26.9743,131900.0
2008-03-03 13:40:00,41.14,41.14,41.03,41.07,134200.0,26.9809,26.9809,26.9088,26.935,134200.0
2008-03-03 13:45:00,41.06,41.26,41.03,41.13,261000.0,26.9284,27.0596,26.9088,26.9743,261000.0
2008-03-03 13:50:00,41.13,41.35,40.88,41.12,612100.0,26.9743,27.1186,26.8104,26.9678,612100.0
2008-03-03 13:55:00,41.11,41.22,41.09,41.09,72300.0,26.9612,27.0334,26.9481,26.9481,72300.0
2008-03-03 14:00:00,41.09,41.09,40.92,40.93,224400.0,26.9481,26.9481,26.8366,26.8432,224400.0
2008-03-03 14:05:00,40.94,41.1,40.83,41.09,272800.0,26.8497,26.9547,26.7776,26.9481,272800.0
2008-03-03 14:10:00,41.1,41.24,41.06,41.2,226300.0,26.9547,27.0465,26.9284,27.0203,226300.0
2008-03-03 14:15:00,41.2,41.21,40.97,40.99,161900.0,27.0203,27.0268,26.8694,26.8825,161900.0
2008-03-03 14:20:00,40.98,40.99,40.88,40.92,216600.0,26.876,26.8825,26.8104,26.8366,216600.0
2008-03-03 14:25:00,40.93,40.93,40.75,40.85,258400.0,26.8432,26.8432,26.7251,26.7907,258400.0
2008-03-03 14:30:00,40.86,41.0,40.86,41.0,273300.0,26.7973,26.8891,26.7973,26.8891,273300.0
2008-03-03 14:35:00,40.99,41.0,40.77,40.77,145700.0,26.8825,26.8891,26.7382,26.7382,145700.0
2008-03-03 14:40:00,40.77,40.84,40.7,40.71,179200.0,26.7382,26.7842,26.6923,26.6989,179200.0
2008-03-03 14:45:00,40.72,40.77,40.69,40.75,264600.0,26.7055,26.7382,26.6858,26.7251,264600.0
2008-03-03 14:50:00,40.73,40.8,40.69,40.69,231700.0,26.712,26.7579,26.6858,26.6858,231700.0
2008-03-03 14:55:00,40.7,40.7,40.6,40.69,195700.0,26.6923,26.6923,26.6268,26.6858,195700.0
2008-03-03 15:00:00,40.7,40.81,40.7,40.76,173500.0,26.6923,26.7645,26.6923,26.7317,173500.0
2008-03-03 15:05:00,40.77,40.81,40.71,40.81,181900.0,26.7382,26.7645,26.6989,26.7645,181900.0
2008-03-03 15:10:00,40.82,40.84,40.76,40.81,160300.0,26.771,26.7842,26.7317,26.7645,160300.0
2008-03-03 15:15:00,40.81,40.96,40.8,40.96,284800.0,26.7645,26.8629,26.7579,26.8629,284800.0
2008-03-03 15:20:00,40.95,40.98,40.9,40.9,203800.0,26.8563,26.876,26.8235,26.8235,203800.0
2008-03-03 15:25:00,40.9,40.95,40.8,40.93,253300.0,26.8235,26.8563,26.7579,26.8432,253300.0
2008-03-03 15:30:00,40.93,41.03,40.89,40.96,227500.0,26.8432,26.9088,26.8169,26.8629,227500.0
2008-03-03 15:35:00,40.95,40.97,40.82,40.85,281400.0,26.8563,26.8694,26.771,26.7907,281400.0
2008-03-03 15:40:00,40.86,41.04,40.81,41.0,358300.0,26.7973,26.9153,26.7645,26.8891,358300.0
2008-03-03 15:45:00,41.01,41.04,40.93,41.04,251000.0,26.8956,26.9153,26.8432,26.9153,251000.0
2008-03-03 15:50:00,41.03,41.22,40.92,41.2,544400.0,26.9088,27.0334,26.8366,27.0203,544400.0
2008-03-03 15:55:00,41.2,41.23,41.12,41.15,557300.0,27.0203,27.0399,26.9678,26.9875,557300.0
2008-03-04 09:30:00,40.89,41.05,40.81,40.86,395800.0,26.8169,26.9219,26.7645,26.7973,395800.0
2008-03-04 09:35:00,40.86,41.11,40.86,40.97,298000.0,26.7973,26.9612,26.7973,26.8694,298000.0
2008-03-04 09:40:00,40.97,41.17,40.92,40.93,252800.0,26.8694,27.0006,26.8366,26.8432,252800.0
2008-03-04 09:45:00,40.93,41.0,40.87,40.92,215800.0,26.8432,26.8891,26.8038,26.8366,215800.0
2008-03-04 09:50:00,40.92,41.05,40.87,40.99,225800.0,26.8366,26.9219,26.8038,26.8825,225800.0
2008-03-04 09:55:00,40.98,41.05,40.98,41.04,213700.0,26.876,26.9219,26.876,26.9153,213700.0
2008-03-04 10:00:00,41.04,41.04,40.88,40.96,238100.0,26.9153,26.9153,26.8104,26.8629,238100.0
2008-03-04 10:05:00,40.96,41.0,40.78,40.82,256400.0,26.8629,26.8891,26.7448,26.771,256400.0
2008-03-04 10:10:00,40.83,40.97,40.83,40.85,230500.0,26.7776,26.8694,26.7776,26.7907,230500.0
2008-03-04 10:15:00,40.85,41.0,40.85,40.95,168200.0,26.7907,26.8891,26.7907,26.8563,168200.0
2008-03-04 10:20:00,40.95,41.0,40.89,40.9,252900.0,26.8563,26.8891,26.8169,26.8235,252900.0
2008-03-04 10:25:00,40.9,40.94,40.81,40.87,129500.0,26.8235,26.8497,26.7645,26.8038,129500.0
2008-03-04 10:30:00,40.86,40.87,40.72,40.75,191400.0,26.7973,26.8038,26.7055,26.7251,191400.0
2008-03-04 10:35:00,40.76,40.85,40.71,40.78,323200.0,26.7317,26.7907,26.6989,26.7448,323200.0
2008-03-04 10:40:00,40.77,40.78,40.68,40.68,114100.0,26.7382,26.7448,26.6792,26.6792,114100.0
2008-03-04 10:45:00,40.67,40.78,40.62,40.69,138500.0,26.6727,26.7448,26.6399,26.6858,138500.0
2008-03-04 10:50:00,40.69,40.78,40.66,40.76,133200.0,26.6858,26.7448,26.6661,26.7317,133200.0
2008-03-04 10:55:00,40.76,40.76,40.66,40.67,151700.0,26.7317,26.7317,26.6661,26.6727,151700.0
2008-03-04 11:00:00,40.67,40.68,40.61,40.65,237500.0,26.6727,26.6792,26.6333,26.6595,237500.0
2008-03-04 11:05:00,40.65,40.65,40.45,40.55,325300.0,26.6595,26.6595,26.5284,26.594,325300.0
2008-03-04 11:10:00,40.55,40.55,40.45,40.49,224200.0,26.594,26.594,26.5284,26.5546,224200.0
2008-03-04 11:15:00,40.49,40.55,40.46,40.55,148300.0,26.5546,26.594,26.5349,26.594,148300.0
2008-03-04 11:20:00,40.55,40.59,40.48,40.57,179600.0,26.594,26.6202,26.5481,26.6071,179600.0
2008-03-04 11:25:00,40.58,40.59,40.47,40.5,132900.0,26.6136,26.6202,26.5415,26.5612,132900.0
2008-03-04 11:30:00,40.5,40.52,40.44,40.46,83800.0,26.5612,26.5743,26.5218,26.5349,83800.0
2008-03-04 11:35:00,40.47,40.65,40.47,40.59,269800.0,26.5415,26.6595,26.5415,26.6202,269800.0
2008-03-04 11:40:00,40.6,40.64,40.5,40.52,107200.0,26.6268,26.653,26.5612,26.5743,107200.0
2008-03-04 11:45:00,40.52,40.53,40.44,40.48,243400.0,26.5743,26.5808,26.5218,26.5481,243400.0
2008-03-04 11:50:00,40.48,40.59,40.46,40.58,166300.0,26.5481,26.6202,26.5349,26.6136,166300.0
2008-03-04 11:55:00,40.58,40.6,40.54,40.57,222000.0,26.6136,26.6268,26.5874,26.6071,222000.0
2008-03-04 12:00:00,40.56,40.67,40.51,40.66,195000.0,26.6005,26.6727,26.5677,26.6661,195000.0
2008-03-04 12:05:00,40.66,40.74,40.62,40.64,126300.0,26.6661,26.7186,26.6399,26.653,126300.0
2008-03-04 12:10:00,40.64,40.76,40.62,40.64,117700.0,26.653,26.7317,26.6399,26.653,117700.0
2008-03-04 12:15:00,40.63,40.63,40.54,40.6,77600.0,26.6464,26.6464,26.5874,26.6268,77600.0
2008-03-04 12:20:00,40.59,40.64,40.55,40.64,124600.0,26.6202,26.653,26.594,26.653,124600.0
2008-03-04 12:25:00,40.64,40.78,40.6,40.75,335800.0,26.653,26.7448,26.6268,26.7251,335800.0
2008-03-04 12:30:00,40.75,40.79,40.66,40.7,95800.0,26.7251,26.7514,26.6661,26.6923,95800.0
2008-03-04 12:35:00,40.7,40.75,40.64,40.75,81200.0,26.6923,26.7251,26.653,26.7251,81200.0
2008-03-04 12:40:00,40.75,40.79,40.65,40.67,94900.0,26.7251,26.7514,26.6595,26.6727,94900.0
2008-03-04 12:45:00,40.67,40.72,40.66,40.69,75800.0,26.6727,26.7055,26.6661,26.6858,75800.0
2008-03-04 12:50:00,40.7,40.7,40.59,40.63,89100.0,26.6923,26.6923,26.6202,26.6464,89100.0
2008-03-04 12:55:00,40.62,40.64,40.49,40.57,127800.0,26.6399,26.653,26.5546,26.6071,127800.0
2008-03-04 13:00:00,40.56,40.59,40.45,40.5,112700.0,26.6005,26.6202,26.5284,26.5612,112700.0
2008-03-04 13:05:00,40.5,40.51,40.45,40.47,129500.0,26.5612,26.5677,26.5284,26.5415,129500.0
2008-03-04 13:10:00,40.47,40.6,40.47,40.6,133000.0,26.5415,26.6268,26.5415,26.6268,133000.0
2008-03-04 13:15:00,40.6,40.63,40.49,40.51,158000.0,26.6268,26.6464,26.5546,26.5677,158000.0
2008-03-04 13:20:00,40.51,40.57,40.51,40.54,53400.0,26.5677,26.6071,26.5677,26.5874,53400.0
2008-03-04 13:25:00,40.55,40.6,40.54,40.6,230100.0,26.594,26.6268,26.5874,26.6268,230100.0
2008-03-04 13:30:00,40.6,40.62,40.5,40.51,168900.0,26.6268,26.6399,26.5612,26.5677,168900.0
2008-03-04 13:35:00,40.51,40.56,40.36,40.52,321800.0,26.5677,26.6005,26.4694,26.5743,321800.0
2008-03-04 13:40:00,40.53,40.69,40.52,40.63,215000.0,26.5808,26.6858,26.5743,26.6464,215000.0
2008-03-04 13:45:00,40.63,40.65,40.5,40.58,182200.0,26.6464,26.6595,26.5612,26.6136,182200.0
2008-03-04 13:50:00,40.58,40.6,40.5,40.55,175400.0,26.6136,26.6268,26.5612,26.594,175400.0
2008-03-04 13:55:00,40.54,40.6,40.44,40.44,227700.0,26.5874,26.6268,26.5218,26.5218,227700.0
2008-03-04 14:00:00,40.45,40.5,40.37,40.49,131600.0,26.5284,26.5612,26.4759,26.5546,131600.0
2008-03-04 14:05:00,40.48,40.48,40.35,40.37,240800.0,26.5481,26.5481,26.4628,26.4759,240800.0
2008-03-04 14:10:00,40.37,40.46,40.35,40.46,206700.0,26.4759,26.5349,26.4628,26.5349,206700.0
2008-03-04 14:15:00,40.45,40.46,40.35,40.42,136700.0,26.5284,26.5349,26.4628,26.5087,136700.0
2008-03-04 14:20:00,40.41,40.51,40.37,40.5,200100.0,26.5021,26.5677,26.4759,26.5612,200100.0
2008-03-04 14:25:00,40.49,40.53,40.39,40.4,157400.0,26.5546,26.5808,26.489,26.4956,157400.0
2008-03-04 14:30:00,40.4,40.44,40.35,40.4,129100.0,26.4956,26.5218,26.4628,26.4956,129100.0
2008-03-04 14:35:00,40.4,40.4,40.34,40.37,108200.0,26.4956,26.4956,26.4562,26.4759,108200.0
2008-03-04 14:40:00,40.38,40.49,40.35,40.45,327400.0,26.4825,26.5546,26.4628,26.5284,327400.0
2008-03-04 14:45:00,40.44,40.64,40.39,40.6,385800.0,26.5218,26.653,26.489,26.6268,385800.0
2008-03-04 14:50:00,40.6,40.63,40.44,40.6,267300.0,26.6268,26.6464,26.5218,26.6268,267300.0
2008-03-04 14:55:00,40.6,40.65,40.52,40.65,191600.0,26.6268,26.6595,26.5743,26.6595,191600.0
2008-03-04 15:00:00,40.65,40.84,40.6,40.79,470000.0,26.6595,26.7842,26.6268,26.7514,470000.0
2008-03-04 15:05:00,40.8,41.03,40.76,40.88,896100.0,26.7579,26.9088,26.7317,26.8104,896100.0
2008-03-04 15:10:00,40.88,40.88,40.71,40.8,380100.0,26.8104,26.8104,26.6989,26.7579,380100.0
2008-03-04 15:15:00,40.79,41.05,40.79,41.0,797300.0,26.7514,26.9219,26.7514,26.8891,797300.0
2008-03-04 15:20:00,41.0,41.03,40.95,41.01,312800.0,26.8891,26.9088,26.8563,26.8956,312800.0
2008-03-04 15:25:00,41.02,41.02,40.85,40.89,347500.0,26.9022,26.9022,26.7907,26.8169,347500.0
2008-03-04 15:30:00,40.89,41.0,40.79,40.99,395200.0,26.8169,26.8891,26.7514,26.8825,395200.0
2008-03-04 15:35:00,40.99,41.11,40.97,41.07,404400.0,26.8825,26.9612,26.8694,26.935,404400.0
2008-03-04 15:40:00,41.07,41.26,41.05,41.14,583200.0,26.935,27.0596,26.9219,26.9809,583200.0
2008-03-04 15:45:00,41.14,41.27,41.07,41.16,580300.0,26.9809,27.0662,26.935,26.994,580300.0
2008-03-04 15:50:00,41.16,41.18,41.05,41.12,747600.0,26.994,27.0071,26.9219,26.9678,747600.0
2008-03-04 15:55:00,41.13,41.32,41.12,41.21,675900.0,26.9743,27.099,26.9678,27.0268,675900.0
2008-03-05 09:30:00,41.27,41.5,41.23,41.4,308600.0,27.0662,27.217,27.0399,27.1514,308600.0
2008-03-05 09:35:00,41.41,41.85,41.4,41.73,350800.0,27.158,27.4465,27.1514,27.3678,350800.0
2008-03-05 09:40:00,41.74,41.78,41.55,41.57,263400.0,27.3744,27.4006,27.2498,27.2629,263400.0
2008-03-05 09:45:00,41.57,41.75,41.56,41.73,335500.0,27.2629,27.381,27.2564,27.3678,335500.0
2008-03-05 09:50:00,41.75,41.75,41.49,41.5,267800.0,27.381,27.381,27.2104,27.217,267800.0
2008-03-05 09:55:00,41.51,41.55,41.36,41.52,237100.0,27.2236,27.2498,27.1252,27.2301,237100.0
2008-03-05 10:00:00,41.51,41.89,41.51,41.56,427900.0,27.2236,27.4728,27.2236,27.2564,427900.0
2008-03-05 10:05:00,41.56,41.67,41.49,41.67,196700.0,27.2564,27.3285,27.2104,27.3285,196700.0
2008-03-05 10:10:00,41.68,41.87,41.66,41.87,275600.0,27.3351,27.4597,27.3219,27.4597,275600.0
2008-03-05 10:15:00,41.86,41.88,41.65,41.77,310600.0,27.4531,27.4662,27.3154,27.3941,310600.0
2008-03-05 10:20:00,41.77,41.8,41.65,41.68,167800.0,27.3941,27.4138,27.3154,27.3351,167800.0
2008-03-05 10:25:00,41.69,41.75,41.55,41.55,159100.0,27.3416,27.381,27.2498,27.2498,159100.0
2008-03-05 10:30:00,41.55,41.68,41.51,41.56,263600.0,27.2498,27.3351,27.2236,27.2564,263600.0
2008-03-05 10:35:00,41.56,41.67,41.54,41.58,178100.0,27.2564,27.3285,27.2432,27.2695,178100.0
2008-03-05 10:40:00,41.59,41.79,41.56,41.76,260000.0,27.276,27.4072,27.2564,27.3875,260000.0
2008-03-05 10:45:00,41.76,41.86,41.73,41.81,173000.0,27.3875,27.4531,27.3678,27.4203,173000.0
2008-03-05 10:50:00,41.8,41.83,41.7,41.75,172000.0,27.4138,27.4334,27.3482,27.381,172000.0
2008-03-05 10:55:00,41.75,41.76,41.7,41.7,72100.0,27.381,27.3875,27.3482,27.3482,72100.0
2008-03-05 11:00:00,41.71,41.72,41.65,41.72,85600.0,27.3547,27.3613,27.3154,27.3613,85600.0
2008-03-05 11:05:00,41.73,41.79,41.69,41.76,115400.0,27.3678,27.4072,27.3416,27.3875,115400.0
2008-03-05 11:10:00,41.76,41.77,41.72,41.73,69700.0,27.3875,27.3941,27.3613,27.3678,69700.0
2008-03-05 11:15:00,41.73,41.81,41.73,41.78,79900.0,27.3678,27.4203,27.3678,27.4006,79900.0
2008-03-05 11:20:00,41.79,41.81,41.72,41.74,79200.0,27.4072,27.4203,27.3613,27.3744,79200.0
2008-03-05 11:25:00,41.74,41.82,41.72,41.74,118200.0,27.3744,27.4269,27.3613,27.3744,118200.0
2008-03-05 11:30:00,41.74,41.86,41.71,41.81,112700.0,27.3744,27.4531,27.3547,27.4203,112700.0
2008-03-05 11:35:00,41.82,41.89,41.8,41.89,124100.0,27.4269,27.4728,27.4138,27.4728,124100.0
2008-03-05 11:40:00,41.88,41.9,41.8,41.84,61500.0,27.4662,27.4793,27.4138,27.44,61500.0
2008-03-05 11:45:00,41.85,41.88,41.71,41.72,108500.0,27.4465,27.4662,27.3547,27.3613,108500.0
2008-03-05 11:50:00,41.71,41.78,41.7,41.72,103900.0,27.3547,27.4006,27.3482,27.3613,103900.0
2008-03-05 11:55:00,41.72,41.81,41.72,41.78,30800.0,27.3613,27.4203,27.3613,27.4006,30800.0
2008-03-05 12:00:00,41.78,42.11,41.77,41.94,388700.0,27.4006,27.6171,27.3941,27.5056,388700.0
2008-03-05 12:05:00,41.94,42.0,41.73,41.76,302800.0,27.5056,27.5449,27.3678,27.3875,302800.0
2008-03-05 12:10:00,41.77,41.98,41.76,41.82,159800.0,27.3941,27.5318,27.3875,27.4269,159800.0
2008-03-05 12:15:00,41.81,41.85,41.73,41.79,117000.0,27.4203,27.4465,27.3678,27.4072,117000.0
2008-03-05 12:20:00,41.8,41.8,41.73,41.78,58000.0,27.4138,27.4138,27.3678,27.4006,58000.0
2008-03-05 12:25:00,41.79,41.79,41.55,41.57,224300.0,27.4072,27.4072,27.2498,27.2629,224300.0
2008-03-05 12:30:00,41.57,41.63,41.51,41.52,217900.0,27.2629,27.3023,27.2236,27.2301,217900.0
2008-03-05 12:35:00,41.53,41.59,41.45,41.53,164600.0,27.2367,27.276,27.1842,27.2367,164600.0
2008-03-05 12:40:00,41.54,41.64,41.51,41.6,122800.0,27.2432,27.3088,27.2236,27.2826,122800.0
2008-03-05 12:45:00,41.61,41.62,41.51,41.54,61700.0,27.2891,27.2957,27.2236,27.2432,61700.0
2008-03-05 12:50:00,41.54,41.59,41.49,41.53,79800.0,27.2432,27.276,27.2104,27.2367,79800.0
2008-03-05 12:55:00,41.52,41.59,41.44,41.56,91900.0,27.2301,27.276,27.1777,27.2564,91900.0
2008-03-05 13:00:00,41.57,41.68,41.55,41.58,106600.0,27.2629,27.3351,27.2498,27.2695,106600.0
2008-03-05 13:05:00,41.59,41.7,41.58,41.69,45300.0,27.276,27.3482,27.2695,27.3416,45300.0
2008-03-05 13:10:00,41.69,41.71,41.54,41.58,125900.0,27.3416,27.3547,27.2432,27.2695,125900.0
2008-03-05 13:15:00,41.58,41.61,41.35,41.4,246700.0,27.2695,27.2891,27.1186,27.1514,246700.0
2008-03-05 13:20:00,41.4,41.4,41.17,41.26,198100.0,27.1514,27.1514,27.0006,27.0596,198100.0
2008-03-05 13:25:00,41.27,41.33,41.25,41.25,128300.0,27.0662,27.1055,27.053,27.053,128300.0
2008-03-05 13:30:00,41.25,41.26,41.11,41.11,200800.0,27.053,27.0596,26.9612,26.9612,200800.0
2008-03-05 13:35:00,41.11,41.18,40.97,41.14,346800.0,26.9612,27.0071,26.8694,26.9809,346800.0
2008-03-05 13:40:00,41.14,41.24,41.1,41.18,225600.0,26.9809,27.0465,26.9547,27.0071,225600.0
2008-03-05 13:45:00,41.18,41.19,41.1,41.13,94000.0,27.0071,27.0137,26.9547,26.9743,94000.0
2008-03-05 13:50:00,41.13,41.17,41.1,41.1,85200.0,26.9743,27.0006,26.9547,26.9547,85200.0
2008-03-05 13:55:00,41.11,41.22,41.05,41.18,191500.0,26.9612,27.0334,26.9219,27.0071,191500.0
2008-03-05 14:00:00,41.18,41.3,41.05,41.28,264500.0,27.0071,27.0858,26.9219,27.0727,264500.0
2008-03-05 14:05:00,41.28,41.35,41.28,41.32,157500.0,27.0727,27.1186,27.0727,27.099,157500.0
2008-03-05 14:10:00,41.33,41.42,41.29,41.42,117300.0,27.1055,27.1645,27.0793,27.1645,117300.0
2008-03-05 14:15:00,41.41,41.48,41.4,41.46,116400.0,27.158,27.2039,27.1514,27.1908,116400.0
2008-03-05 14:20:00,41.47,41.52,41.41,41.5,87900.0,27.1973,27.2301,27.158,27.217,87900.0
2008-03-05 14:25:00,41.5,41.6,41.41,41.42,155600.0,27.217,27.2826,27.158,27.1645,155600.0
2008-03-05 14:30:00,41.41,41.41,41.28,41.31,110000.0,27.158,27.158,27.0727,27.0924,110000.0
2008-03-05 14:35:00,41.31,41.45,41.3,41.37,99800.0,27.0924,27.1842,27.0858,27.1317,99800.0
2008-03-05 14:40:00,41.37,41.47,41.35,41.43,107700.0,27.1317,27.1973,27.1186,27.1711,107700.0
2008-03-05 14:45:00,41.42,41.68,41.42,41.59,198300.0,27.1645,27.3351,27.1645,27.276,198300.0
2008-03-05 14:50:00,41.6,41.6,41.45,41.49,277300.0,27.2826,27.2826,27.1842,27.2104,277300.0
2008-03-05 14:55:00,41.49,41.54,41.42,41.48,83800.0,27.2104,27.2432,27.1645,27.2039,83800.0
2008-03-05 15:00:00,41.48,41.51,41.39,41.5,145000.0,27.2039,27.2236,27.1449,27.217,145000.0
2008-03-05 15:05:00,41.49,41.51,41.41,41.43,167100.0,27.2104,27.2236,27.158,27.1711,167100.0
2008-03-05 15:10:00,41.43,41.57,41.43,41.47,325200.0,27.1711,27.2629,27.1711,27.1973,325200.0
2008-03-05 15:15:00,41.48,41.48,41.3,41.38,139000.0,27.2039,27.2039,27.0858,27.1383,139000.0
2008-03-05 15:20:00,41.38,41.47,41.32,41.44,133800.0,27.1383,27.1973,27.099,27.1777,133800.0
2008-03-05 15:25:00,41.44,41.51,41.35,41.39,184500.0,27.1777,27.2236,27.1186,27.1449,184500.0
2008-03-05 15:30:00,41.39,41.5,41.37,41.45,128800.0,27.1449,27.217,27.1317,27.1842,128800.0
2008-03-05 15:35:00,41.46,41.46,41.37,41.41,158300.0,27.1908,27.1908,27.1317,27.158,158300.0
2008-03-05 15:40:00,41.41,41.45,41.35,41.36,168700.0,27.158,27.1842,27.1186,27.1252,168700.0
2008-03-05 15:45:00,41.36,41.39,41.26,41.27,282100.0,27.1252,27.1449,27.0596,27.0662,282100.0
2008-03-05 15:50:00,41.26,41.35,41.26,41.34,309800.0,27.0596,27.1186,27.0596,27.1121,309800.0
2008-03-05 15:55:00,41.35,41.53,41.34,41.53,562300.0,27.1186,27.2367,27.1121,27.2367,562300.0
2008-03-06 09:30:00,41.34,41.43,41.07,41.28,323100.0,27.1121,27.1711,26.935,27.0727,323100.0
2008-03-06 09:35:00,41.28,41.38,41.23,41.26,157600.0,27.0727,27.1383,27.0399,27.0596,157600.0
2008-03-06 09:40:00,41.25,41.4,41.14,41.34,142600.0,27.053,27.1514,26.9809,27.1121,142600.0
2008-03-06 09:45:00,41.35,41.51,41.3,41.41,171700.0,27.1186,27.2236,27.0858,27.158,171700.0
2008-03-06 09:50:00,41.39,41.48,41.29,41.4,189900.0,27.1449,27.2039,27.0793,27.1514,189900.0
2008-03-06 09:55:00,41.4,41.42,41.24,41.26,129900.0,27.1514,27.1645,27.0465,27.0596,129900.0
2008-03-06 10:00:00,41.26,41.26,41.04,41.25,319600.0,27.0596,27.0596,26.9153,27.053,319600.0
2008-03-06 10:05:00,41.26,41.27,41.14,41.18,181100.0,27.0596,27.0662,26.9809,27.0071,181100.0
2008-03-06 10:10:00,41.18,41.35,41.18,41.34,151000.0,27.0071,27.1186,27.0071,27.1121,151000.0
2008-03-06 10:15:00,41.34,41.34,41.18,41.19,84600.0,27.1121,27.1121,27.0071,27.0137,84600.0
2008-03-06 10:20:00,41.18,41.4,41.18,41.31,130300.0,27.0071,27.1514,27.0071,27.0924,130300.0
2008-03-06 10:25:00,41.32,41.36,41.2,41.22,149500.0,27.099,27.1252,27.0203,27.0334,149500.0
2008-03-06 10:30:00,41.24,41.38,41.2,41.36,105200.0,27.0465,27.1383,27.0203,27.1252,105200.0
2008-03-06 10:35:00,41.36,41.45,41.33,41.35,107500.0,27.1252,27.1842,27.1055,27.1186,107500.0
2008-03-06 10:40:00,41.36,41.37,41.18,41.21,136800.0,27.1252,27.1317,27.0071,27.0268,136800.0
2008-03-06 10:45:00,41.21,41.29,41.15,41.23,145700.0,27.0268,27.0793,26.9875,27.0399,145700.0
2008-03-06 10:50:00,41.23,41.34,41.12,41.13,181900.0,27.0399,27.1121,26.9678,26.9743,181900.0
2008-03-06 10:55:00,41.14,41.16,41.01,41.04,204400.0,26.9809,26.994,26.8956,26.9153,204400.0
2008-03-06 11:00:00,41.04,41.15,41.0,41.03,214500.0,26.9153,26.9875,26.8891,26.9088,214500.0
2008-03-06 11:05:00,41.03,41.03,40.95,40.96,154800.0,26.9088,26.9088,26.8563,26.8629,154800.0
2008-03-06 11:10:00,40.96,40.97,40.78,40.78,202600.0,26.8629,26.8694,26.7448,26.7448,202600.0
2008-03-06 11:15:00,40.79,40.91,40.79,40.82,149900.0,26.7514,26.8301,26.7514,26.771,149900.0
2008-03-06 11:20:00,40.83,40.91,40.81,40.87,181800.0,26.7776,26.8301,26.7645,26.8038,181800.0
2008-03-06 11:25:00,40.88,40.91,40.81,40.81,102300.0,26.8104,26.8301,26.7645,26.7645,102300.0
2008-03-06 11:30:00,40.82,40.91,40.81,40.9,149200.0,26.771,26.8301,26.7645,26.8235,149200.0
2008-03-06 11:35:00,40.9,41.1,40.87,41.03,148400.0,26.8235,26.9547,26.8038,26.9088,148400.0
2008-03-06 11:40:00,41.02,41.07,41.0,41.05,123600.0,26.9022,26.935,26.8891,26.9219,123600.0
2008-03-06 11:45:00,41.05,41.05,40.97,40.97,50600.0,26.9219,26.9219,26.8694,26.8694,50600.0
2008-03-06 11:50:00,40.98,40.98,40.9,40.9,122100.0,26.876,26.876,26.8235,26.8235,122100.0
2008-03-06 11:55:00,40.9,41.02,40.9,41.0,57000.0,26.8235,26.9022,26.8235,26.8891,57000.0
2008-03-06 12:00:00,41.0,41.0,40.82,40.84,99100.0,26.8891,26.8891,26.771,26.7842,99100.0
2008-03-06 12:05:00,40.85,40.93,40.85,40.88,97000.0,26.7907,26.8432,26.7907,26.8104,97000.0
2008-03-06 12:10:00,40.88,40.91,40.75,40.81,178300.0,26.8104,26.8301,26.7251,26.7645,178300.0
2008-03-06 12:15:00,40.81,40.84,40.72,40.75,169400.0,26.7645,26.7842,26.7055,26.7251,169400.0
2008-03-06 12:20:00,40.73,40.81,40.73,40.8,75200.0,26.712,26.7645,26.712,26.7579,75200.0
2008-03-06 12:25:00,40.8,40.85,40.74,40.77,97400.0,26.7579,26.7907,26.7186,26.7382,97400.0
2008-03-06 12:30:00,40.78,40.79,40.66,40.7,112200.0,26.7448,26.7514,26.6661,26.6923,112200.0
2008-03-06 12:35:00,40.69,40.75,40.68,40.7,220000.0,26.6858,26.7251,26.6792,26.6923,220000.0
2008-03-06 12:40:00,40.7,40.8,40.69,40.74,315100.0,26.6923,26.7579,26.6858,26.7186,315100.0
2008-03-06 12:45:00,40.75,40.77,40.67,40.74,153300.0,26.7251,26.7382,26.6727,26.7186,153300.0
2008-03-06 12:50:00,40.74,40.85,40.74,40.84,112700.0,26.7186,26.7907,26.7186,26.7842,112700.0
2008-03-06 12:55:00,40.84,40.85,40.67,40.67,96700.0,26.7842,26.7907,26.6727,26.6727,96700.0
2008-03-06 13:00:00,40.69,40.75,40.65,40.66,177400.0,26.6858,26.7251,26.6595,26.6661,177400.0
2008-03-06 13:05:00,40.67,40.8,40.65,40.74,134800.0,26.6727,26.7579,26.6595,26.7186,134800.0
2008-03-06 13:10:00,40.74,40.74,40.64,40.66,92900.0,26.7186,26.7186,26.653,26.6661,92900.0
2008-03-06 13:15:00,40.65,40.76,40.64,40.75,112800.0,26.6595,26.7317,26.653,26.7251,112800.0
2008-03-06 13:20:00,40.76,40.76,40.65,40.65,103500.0,26.7317,26.7317,26.6595,26.6595,103500.0
2008-03-06 13:25:00,40.65,40.66,40.56,40.57,187500.0,26.6595,26.6661,26.6005,26.6071,187500.0
2008-03-06 13:30:00,40.58,40.61,40.5,40.5,153700.0,26.6136,26.6333,26.5612,26.5612,153700.0
2008-03-06 13:35:00,40.5,40.71,40.5,40.7,173900.0,26.5612,26.6989,26.5612,26.6923,173900.0
2008-03-06 13:40:00,40.69,40.81,40.68,40.77,115100.0,26.6858,26.7645,26.6792,26.7382,115100.0
2008-03-06 13:45:00,40.78,40.84,40.68,40.84,189900.0,26.7448,26.7842,26.6792,26.7842,189900.0
2008-03-06 13:50:00,40.83,40.85,40.7,40.7,78800.0,26.7776,26.7907,26.6923,26.6923,78800.0
2008-03-06 13:55:00,40.7,40.71,40.64,40.66,52500.0,26.6923,26.6989,26.653,26.6661,52500.0
2008-03-06 14:00:00,40.65,40.78,40.64,40.76,70100.0,26.6595,26.7448,26.653,26.7317,70100.0
2008-03-06 14:05:00,40.77,40.84,40.68,40.69,94600.0,26.7382,26.7842,26.6792,26.6858,94600.0
2008-03-06 14:10:00,40.7,40.73,40.65,40.66,97700.0,26.6923,26.712,26.6595,26.6661,97700.0
2008-03-06 14:15:00,40.66,40.69,40.6,40.6,101500.0,26.6661,26.6858,26.6268,26.6268,101500.0
2008-03-06 14:20:00,40.6,40.66,40.55,40.59,105700.0,26.6268,26.6661,26.594,26.6202,105700.0
2008-03-06 14:25:00,40.59,40.65,40.54,40.55,115900.0,26.6202,26.6595,26.5874,26.594,115900.0
2008-03-06 14:30:00,40.57,40.71,40.52,40.71,174900.0,26.6071,26.6989,26.5743,26.6989,174900.0
2008-03-06 14:35:00,40.7,40.78,40.7,40.75,91900.0,26.6923,26.7448,26.6923,26.7251,91900.0
2008-03-06 14:40:00,40.75,40.84,40.7,40.84,79100.0,26.7251,26.7842,26.6923,26.7842,79100.0
2008-03-06 14:45:00,40.84,40.94,40.77,40.91,81900.0,26.7842,26.8497,26.7382,26.8301,81900.0
2008-03-06 14:50:00,40.9,40.94,40.8,40.81,81300.0,26.8235,26.8497,26.7579,26.7645,81300.0
2008-03-06 14:55:00,40.81,40.84,40.75,40.79,83900.0,26.7645,26.7842,26.7251,26.7514,83900.0
2008-03-06 15:00:00,40.79,40.83,40.62,40.62,110400.0,26.7514,26.7776,26.6399,26.6399,110400.0
2008-03-06 15:05:00,40.62,40.68,40.6,40.6,157300.0,26.6399,26.6792,26.6268,26.6268,157300.0
2008-03-06 15:10:00,40.6,40.67,40.6,40.62,135600.0,26.6268,26.6727,26.6268,26.6399,135600.0
2008-03-06 15:15:00,40.62,40.7,40.62,40.69,217600.0,26.6399,26.6923,26.6399,26.6858,217600.0
2008-03-06 15:20:00,40.7,40.74,40.65,40.69,110200.0,26.6923,26.7186,26.6595,26.6858,110200.0
2008-03-06 15:25:00,40.7,40.82,40.66,40.77,90800.0,26.6923,26.771,26.6661,26.7382,90800.0
2008-03-06 15:30:00,40.77,40.77,40.64,40.66,269200.0,26.7382,26.7382,26.653,26.6661,269200.0
2008-03-06 15:35:00,40.67,40.7,40.6,40.66,259100.0,26.6727,26.6923,26.6268,26.6661,259100.0
2008-03-06 15:40:00,40.67,40.68,40.61,40.62,312200.0,26.6727,26.6792,26.6333,26.6399,312200.0
2008-03-06 15:45:00,40.63,40.66,40.57,40.61,367700.0,26.6464,26.6661,26.6071,26.6333,367700.0
2008-03-06 15:50:00,40.61,40.61,40.41,40.52,539300.0,26.6333,26.6333,26.5021,26.5743,539300.0
2008-03-06 15:55:00,40.53,40.53,40.29,40.43,807800.0,26.5808,26.5808,26.4234,26.5153,807800.0
2008-03-07 09:30:00,40.21,40.38,40.09,40.14,717100.0,26.371,26.4825,26.2923,26.3251,717100.0
2008-03-07 09:35:00,40.13,40.21,40.0,40.13,328200.0,26.3185,26.371,26.2333,26.3185,328200.0
2008-03-07 09:40:00,40.13,40.28,40.06,40.19,339800.0,26.3185,26.4169,26.2726,26.3579,339800.0
2008-03-07 09:45:00,40.19,40.21,40.11,40.13,212000.0,26.3579,26.371,26.3054,26.3185,212000.0
2008-03-07 09:50:00,40.13,40.31,40.0,40.1,402600.0,26.3185,26.4366,26.2333,26.2988,402600.0
2008-03-07 09:55:00,40.09,40.62,40.08,40.46,546000.0,26.2923,26.6399,26.2857,26.5349,546000.0
2008-03-07 10:00:00,40.46,40.69,40.33,40.33,262100.0,26.5349,26.6858,26.4497,26.4497,262100.0
2008-03-07 10:05:00,40.34,40.43,40.26,40.27,255900.0,26.4562,26.5153,26.4038,26.4103,255900.0
2008-03-07 10:10:00,40.28,40.28,40.02,40.15,295600.0,26.4169,26.4169,26.2464,26.3316,295600.0
2008-03-07 10:15:00,40.14,40.18,40.07,40.16,282400.0,26.3251,26.3513,26.2792,26.3382,282400.0
2008-03-07 10:20:00,40.16,40.39,40.16,40.29,227500.0,26.3382,26.489,26.3382,26.4234,227500.0
2008-03-07 10:25:00,40.3,40.39,40.19,40.38,144600.0,26.43,26.489,26.3579,26.4825,144600.0
2008-03-07 10:30:00,40.39,40.51,40.33,40.42,258700.0,26.489,26.5677,26.4497,26.5087,258700.0
2008-03-07 10:35:00,40.41,40.52,40.29,40.5,145000.0,26.5021,26.5743,26.4234,26.5612,145000.0
2008-03-07 10:40:00,40.49,40.63,40.44,40.44,268800.0,26.5546,26.6464,26.5218,26.5218,268800.0
2008-03-07 10:45:00,40.45,40.5,40.41,40.42,125500.0,26.5284,26.5612,26.5021,26.5087,125500.0
2008-03-07 10:50:00,40.43,40.46,40.24,40.25,114400.0,26.5153,26.5349,26.3907,26.3972,114400.0
2008-03-07 10:55:00,40.25,40.27,40.13,40.23,125200.0,26.3972,26.4103,26.3185,26.3841,125200.0
2008-03-07 11:00:00,40.22,40.22,40.08,40.09,140600.0,26.3775,26.3775,26.2857,26.2923,140600.0
2008-03-07 11:05:00,40.08,40.11,40.02,40.04,176900.0,26.2857,26.3054,26.2464,26.2595,176900.0
2008-03-07 11:10:00,40.04,40.14,40.03,40.11,120000.0,26.2595,26.3251,26.2529,26.3054,120000.0
2008-03-07 11:15:00,40.1,40.15,40.06,40.1,115700.0,26.2988,26.3316,26.2726,26.2988,115700.0
2008-03-07 11:20:00,40.1,40.17,40.05,40.16,153600.0,26.2988,26.3447,26.266,26.3382,153600.0
2008-03-07 11:25:00,40.16,40.18,40.01,40.05,168700.0,26.3382,26.3513,26.2398,26.266,168700.0
2008-03-07 11:30:00,40.05,40.2,40.04,40.15,90200.0,26.266,26.3644,26.2595,26.3316,90200.0
2008-03-07 11:35:00,40.16,40.17,40.1,40.14,69000.0,26.3382,26.3447,26.2988,26.3251,69000.0
2008-03-07 11:40:00,40.14,40.24,40.0,40.01,218400.0,26.3251,26.3907,26.2333,26.2398,218400.0
2008-03-07 11:45:00,40.01,40.09,39.97,40.0,192700.0,26.2398,26.2923,26.2136,26.2333,192700.0
2008-03-07 11:50:00,39.98,40.04,39.88,40.01,199000.0,26.2201,26.2595,26.1546,26.2398,199000.0
2008-03-07 11:55:00,40.01,40.08,39.97,40.06,130200.0,26.2398,26.2857,26.2136,26.2726,130200.0
2008-03-07 12:00:00,40.06,40.12,40.06,40.1,65100.0,26.2726,26.312,26.2726,26.2988,65100.0
2008-03-07 12:05:00,40.1,40.12,40.01,40.04,89000.0,26.2988,26.312,26.2398,26.2595,89000.0
2008-03-07 12:10:00,40.05,40.09,40.0,40.0,77500.0,26.266,26.2923,26.2333,26.2333,77500.0
2008-03-07 12:15:00,40.0,40.05,39.98,40.0,174600.0,26.2333,26.266,26.2201,26.2333,174600.0
2008-03-07 12:20:00,40.01,40.08,39.98,40.08,65300.0,26.2398,26.2857,26.2201,26.2857,65300.0
2008-03-07 12:25:00,40.07,40.12,40.03,40.06,76900.0,26.2792,26.312,26.2529,26.2726,76900.0
2008-03-07 12:30:00,40.07,40.13,40.03,40.03,87700.0,26.2792,26.3185,26.2529,26.2529,87700.0
2008-03-07 12:35:00,40.03,40.08,39.97,40.0,177000.0,26.2529,26.2857,26.2136,26.2333,177000.0
2008-03-07 12:40:00,40.01,40.16,40.01,40.14,104400.0,26.2398,26.3382,26.2398,26.3251,104400.0
2008-03-07 12:45:00,40.14,40.27,40.1,40.25,95400.0,26.3251,26.4103,26.2988,26.3972,95400.0
2008-03-07 12:50:00,40.25,40.28,40.24,40.25,120300.0,26.3972,26.4169,26.3907,26.3972,120300.0
2008-03-07 12:55:00,40.25,40.25,40.2,40.22,47000.0,26.3972,26.3972,26.3644,26.3775,47000.0
2008-03-07 13:00:00,40.22,40.22,40.17,40.2,92100.0,26.3775,26.3775,26.3447,26.3644,92100.0
2008-03-07 13:05:00,40.2,40.21,40.19,40.21,51300.0,26.3644,26.371,26.3579,26.371,51300.0
2008-03-07 13:10:00,40.21,40.21,40.1,40.1,94500.0,26.371,26.371,26.2988,26.2988,94500.0
2008-03-07 13:15:00,40.11,40.11,39.99,40.05,160000.0,26.3054,26.3054,26.2267,26.266,160000.0
2008-03-07 13:20:00,40.04,40.17,40.04,40.15,125300.0,26.2595,26.3447,26.2595,26.3316,125300.0
2008-03-07 13:25:00,40.16,40.28,40.15,40.26,118800.0,26.3382,26.4169,26.3316,26.4038,118800.0
2008-03-07 13:30:00,40.26,40.26,40.16,40.18,148600.0,26.4038,26.4038,26.3382,26.3513,148600.0
2008-03-07 13:35:00,40.18,40.2,40.04,40.09,107600.0,26.3513,26.3644,26.2595,26.2923,107600.0
2008-03-07 13:40:00,40.09,40.1,39.92,39.95,148300.0,26.2923,26.2988,26.1808,26.2005,148300.0
2008-03-07 13:45:00,39.94,39.94,39.85,39.9,198400.0,26.1939,26.1939,26.1349,26.1677,198400.0
2008-03-07 13:50:00,39.91,39.91,39.77,39.8,139200.0,26.1742,26.1742,26.0824,26.1021,139200.0
2008-03-07 13:55:00,39.8,39.82,39.72,39.75,158000.0,26.1021,26.1152,26.0496,26.0693,158000.0
2008-03-07 14:00:00,39.76,39.82,39.64,39.69,283300.0,26.0759,26.1152,25.9972,26.0299,283300.0
2008-03-07 14:05:00,39.68,39.94,39.64,39.93,135000.0,26.0234,26.1939,25.9972,26.1873,135000.0
2008-03-07 14:10:00,39.93,39.98,39.87,39.87,123900.0,26.1873,26.2201,26.148,26.148,123900.0
2008-03-07 14:15:00,39.87,39.88,39.66,39.66,230300.0,26.148,26.1546,26.0103,26.0103,230300.0
2008-03-07 14:20:00,39.67,39.7,39.57,39.6,331100.0,26.0168,26.0365,25.9512,25.9709,331100.0
2008-03-07 14:25:00,39.6,39.61,39.56,39.61,209100.0,25.9709,25.9775,25.9447,25.9775,209100.0
2008-03-07 14:30:00,39.61,39.65,39.58,39.6,154800.0,25.9775,26.0037,25.9578,25.9709,154800.0
2008-03-07 14:35:00,39.6,39.63,39.55,39.57,193800.0,25.9709,25.9906,25.9381,25.9512,193800.0
2008-03-07 14:40:00,39.56,39.59,39.5,39.59,130700.0,25.9447,25.9644,25.9053,25.9644,130700.0
2008-03-07 14:45:00,39.59,39.74,39.57,39.73,139300.0,25.9644,26.0627,25.9512,26.0562,139300.0
2008-03-07 14:50:00,39.71,39.71,39.6,39.64,123500.0,26.0431,26.0431,25.9709,25.9972,123500.0
2008-03-07 14:55:00,39.64,40.11,39.63,40.1,311100.0,25.9972,26.3054,25.9906,26.2988,311100.0
2008-03-07 15:00:00,40.1,40.14,39.87,39.87,461100.0,26.2988,26.3251,26.148,26.148,461100.0
2008-03-07 15:05:00,39.88,40.23,39.85,40.21,412900.0,26.1546,26.3841,26.1349,26.371,412900.0
2008-03-07 15:10:00,40.21,40.35,40.09,40.09,432200.0,26.371,26.4628,26.2923,26.2923,432200.0
2008-03-07 15:15:00,40.09,40.57,40.07,40.45,558000.0,26.2923,26.6071,26.2792,26.5284,558000.0
2008-03-07 15:20:00,40.44,40.49,40.24,40.34,363700.0,26.5218,26.5546,26.3907,26.4562,363700.0
2008-03-07 15:25:00,40.34,40.41,40.13,40.2,240600.0,26.4562,26.5021,26.3185,26.3644,240600.0
2008-03-07 15:30:00,40.2,40.28,40.02,40.07,237500.0,26.3644,26.4169,26.2464,26.2792,237500.0
2008-03-07 15:35:00,40.07,40.3,40.05,40.24,202900.0,26.2792,26.43,26.266,26.3907,202900.0
2008-03-07 15:40:00,40.23,40.31,40.1,40.19,335400.0,26.3841,26.4366,26.2988,26.3579,335400.0
2008-03-07 15:45:00,40.19,40.31,40.05,40.07,244600.0,26.3579,26.4366,26.266,26.2792,244600.0
2008-03-07 15:50:00,40.07,40.14,40.0,40.08,299600.0,26.2792,26.3251,26.2333,26.2857,299600.0
2008-03-07 15:55:00,40.08,40.31,40.04,40.24,725400.0,26.2857,26.4366,26.2595,26.3907,725400.0
2008-03-10 09:30:00,40.09,40.25,39.98,39.98,257700.0,26.2923,26.3972,26.2201,26.2201,257700.0
2008-03-10 09:35:00,39.98,40.01,39.84,39.99,305000.0,26.2201,26.2398,26.1283,26.2267,305000.0
2008-03-10 09:40:00,39.99,40.03,39.92,39.98,356800.0,26.2267,26.2529,26.1808,26.2201,356800.0
2008-03-10 09:45:00,39.99,40.01,39.92,39.97,273200.0,26.2267,26.2398,26.1808,26.2136,273200.0
2008-03-10 09:50:00,39.97,39.98,39.86,39.88,133200.0,26.2136,26.2201,26.1414,26.1546,133200.0
2008-03-10 09:55:00,39.87,39.89,39.75,39.85,220700.0,26.148,26.1611,26.0693,26.1349,220700.0
2008-03-10 10:00:00,39.84,40.01,39.84,39.91,246000.0,26.1283,26.2398,26.1283,26.1742,246000.0
2008-03-10 10:05:00,39.91,40.0,39.91,39.94,145200.0,26.1742,26.2333,26.1742,26.1939,145200.0
2008-03-10 10:10:00,39.94,40.0,39.9,40.0,206100.0,26.1939,26.2333,26.1677,26.2333,206100.0
2008-03-10 10:15:00,40.0,40.01,39.9,39.94,141300.0,26.2333,26.2398,26.1677,26.1939,141300.0
2008-03-10 10:20:00,39.95,40.0,39.9,39.99,121900.0,26.2005,26.2333,26.1677,26.2267,121900.0
2008-03-10 10:25:00,39.99,40.0,39.9,39.9,60900.0,26.2267,26.2333,26.1677,26.1677,60900.0
2008-03-10 10:30:00,39.9,40.0,39.88,39.88,183500.0,26.1677,26.2333,26.1546,26.1546,183500.0
2008-03-10 10:35:00,39.89,39.92,39.8,39.86,220000.0,26.1611,26.1808,26.1021,26.1414,220000.0
2008-03-10 10:40:00,39.86,39.91,39.76,39.78,145400.0,26.1414,26.1742,26.0759,26.089,145400.0
2008-03-10 10:45:00,39.78,39.86,39.74,39.76,167200.0,26.089,26.1414,26.0627,26.0759,167200.0
2008-03-10 10:50:00,39.75,39.85,39.65,39.85,319100.0,26.0693,26.1349,26.0037,26.1349,319100.0
2008-03-10 10:55:00,39.85,39.9,39.8,39.82,136100.0,26.1349,26.1677,26.1021,26.1152,136100.0
2008-03-10 11:00:00,39.82,39.9,39.76,39.78,144300.0,26.1152,26.1677,26.0759,26.089,144300.0
2008-03-10 11:05:00,39.78,39.84,39.76,39.81,85600.0,26.089,26.1283,26.0759,26.1086,85600.0
2008-03-10 11:10:00,39.81,39.85,39.78,39.83,51600.0,26.1086,26.1349,26.089,26.1218,51600.0
2008-03-10 11:15:00,39.83,39.83,39.76,39.77,53200.0,26.1218,26.1218,26.0759,26.0824,53200.0
2008-03-10 11:20:00,39.76,39.78,39.51,39.52,199000.0,26.0759,26.089,25.9119,25.9185,199000.0
2008-03-10 11:25:00,39.53,39.6,39.49,39.5,142800.0,25.925,25.9709,25.8988,25.9053,142800.0
2008-03-10 11:30:00,39.5,39.55,39.49,39.52,125800.0,25.9053,25.9381,25.8988,25.9185,125800.0
2008-03-10 11:35:00,39.52,39.62,39.5,39.53,108200.0,25.9185,25.984,25.9053,25.925,108200.0
2008-03-10 11:40:00,39.54,39.55,39.49,39.5,214100.0,25.9316,25.9381,25.8988,25.9053,214100.0
2008-03-10 11:45:00,39.51,39.62,39.47,39.6,188900.0,25.9119,25.984,25.8857,25.9709,188900.0
2008-03-10 11:50:00,39.6,39.65,39.51,39.51,86100.0,25.9709,26.0037,25.9119,25.9119,86100.0
2008-03-10 11:55:00,39.51,39.61,39.48,39.58,91000.0,25.9119,25.9775,25.8922,25.9578,91000.0
2008-03-10 12:00:00,39.58,39.64,39.42,39.43,224800.0,25.9578,25.9972,25.8529,25.8594,224800.0
2008-03-10 12:05:00,39.44,39.47,39.4,39.46,252500.0,25.866,25.8857,25.8398,25.8791,252500.0
2008-03-10 12:10:00,39.46,39.61,39.43,39.6,273600.0,25.8791,25.9775,25.8594,25.9709,273600.0
2008-03-10 12:15:00,39.61,39.62,39.42,39.49,208700.0,25.9775,25.984,25.8529,25.8988,208700.0
2008-03-10 12:20:00,39.49,39.55,39.45,39.45,381200.0,25.8988,25.9381,25.8725,25.8725,381200.0
2008-03-10 12:25:00,39.45,39.47,39.38,39.4,148400.0,25.8725,25.8857,25.8266,25.8398,148400.0
2008-03-10 12:30:00,39.4,39.43,39.36,39.4,191900.0,25.8398,25.8594,25.8135,25.8398,191900.0
2008-03-10 12:35:00,39.41,39.6,39.41,39.6,108100.0,25.8463,25.9709,25.8463,25.9709,108100.0
2008-03-10 12:40:00,39.59,39.68,39.59,39.66,278600.0,25.9644,26.0234,25.9644,26.0103,278600.0
2008-03-10 12:45:00,39.66,39.67,39.54,39.56,319100.0,26.0103,26.0168,25.9316,25.9447,319100.0
2008-03-10 12:50:00,39.56,39.57,39.45,39.55,201500.0,25.9447,25.9512,25.8725,25.9381,201500.0
2008-03-10 12:55:00,39.55,39.67,39.51,39.61,198700.0,25.9381,26.0168,25.9119,25.9775,198700.0
2008-03-10 13:00:00,39.62,39.73,39.61,39.72,147900.0,25.984,26.0562,25.9775,26.0496,147900.0
2008-03-10 13:05:00,39.72,39.72,39.62,39.69,85500.0,26.0496,26.0496,25.984,26.0299,85500.0
2008-03-10 13:10:00,39.68,39.7,39.64,39.66,93500.0,26.0234,26.0365,25.9972,26.0103,93500.0
2008-03-10 13:15:00,39.66,39.66,39.58,39.58,132100.0,26.0103,26.0103,25.9578,25.9578,132100.0
2008-03-10 13:20:00,39.57,39.58,39.43,39.44,143300.0,25.9512,25.9578,25.8594,25.866,143300.0
2008-03-10 13:25:00,39.44,39.45,39.34,39.34,141000.0,25.866,25.8725,25.8004,25.8004,141000.0
2008-03-10 13:30:00,39.35,39.37,39.25,39.33,381800.0,25.807,25.8201,25.7414,25.7938,381800.0
2008-03-10 13:35:00,39.34,39.39,39.28,39.29,150200.0,25.8004,25.8332,25.7611,25.7676,150200.0
2008-03-10 13:40:00,39.29,39.32,39.28,39.29,236200.0,25.7676,25.7873,25.7611,25.7676,236200.0
2008-03-10 13:45:00,39.3,39.32,39.28,39.31,115800.0,25.7742,25.7873,25.7611,25.7807,115800.0
2008-03-10 13:50:00,39.32,39.39,39.28,39.31,119000.0,25.7873,25.8332,25.7611,25.7807,119000.0
2008-03-10 13:55:00,39.31,39.34,39.25,39.25,127800.0,25.7807,25.8004,25.7414,25.7414,127800.0
2008-03-10 14:00:00,39.25,39.31,39.23,39.28,274400.0,25.7414,25.7807,25.7283,25.7611,274400.0
2008-03-10 14:05:00,39.27,39.32,39.23,39.25,147000.0,25.7545,25.7873,25.7283,25.7414,147000.0
2008-03-10 14:10:00,39.25,39.34,39.25,39.28,131500.0,25.7414,25.8004,25.7414,25.7611,131500.0
2008-03-10 14:15:00,39.28,39.31,39.25,39.26,97900.0,25.7611,25.7807,25.7414,25.7479,97900.0
2008-03-10 14:20:00,39.26,39.26,39.12,39.13,201500.0,25.7479,25.7479,25.6561,25.6627,201500.0
2008-03-10 14:25:00,39.13,39.21,39.02,39.17,255200.0,25.6627,25.7151,25.5905,25.6889,255200.0
2008-03-10 14:30:00,39.17,39.21,39.12,39.18,181200.0,25.6889,25.7151,25.6561,25.6955,181200.0
2008-03-10 14:35:00,39.18,39.24,39.12,39.18,205200.0,25.6955,25.7348,25.6561,25.6955,205200.0
2008-03-10 14:40:00,39.18,39.2,39.08,39.08,119200.0,25.6955,25.7086,25.6299,25.6299,119200.0
2008-03-10 14:45:00,39.09,39.16,39.08,39.15,147600.0,25.6364,25.6824,25.6299,25.6758,147600.0
2008-03-10 14:50:00,39.15,39.22,39.14,39.16,155900.0,25.6758,25.7217,25.6692,25.6824,155900.0
2008-03-10 14:55:00,39.17,39.2,39.08,39.13,88300.0,25.6889,25.7086,25.6299,25.6627,88300.0
2008-03-10 15:00:00,39.13,39.16,39.06,39.08,201600.0,25.6627,25.6824,25.6168,25.6299,201600.0
2008-03-10 15:05:00,39.1,39.15,39.05,39.15,152800.0,25.643,25.6758,25.6102,25.6758,152800.0
2008-03-10 15:10:00,39.14,39.25,39.11,39.17,233400.0,25.6692,25.7414,25.6496,25.6889,233400.0
2008-03-10 15:15:00,39.17,39.26,39.11,39.19,231300.0,25.6889,25.7479,25.6496,25.702,231300.0
2008-03-10 15:20:00,39.19,39.33,39.16,39.26,313700.0,25.702,25.7938,25.6824,25.7479,313700.0
2008-03-10 15:25:00,39.26,39.33,39.21,39.29,171500.0,25.7479,25.7938,25.7151,25.7676,171500.0
2008-03-10 15:30:00,39.31,39.38,39.23,39.36,230900.0,25.7807,25.8266,25.7283,25.8135,230900.0
2008-03-10 15:35:00,39.37,39.41,39.31,39.33,255000.0,25.8201,25.8463,25.7807,25.7938,255000.0
2008-03-10 15:40:00,39.33,39.35,39.2,39.31,276800.0,25.7938,25.807,25.7086,25.7807,276800.0
2008-03-10 15:45:00,39.31,39.31,39.18,39.21,308700.0,25.7807,25.7807,25.6955,25.7151,308700.0
2008-03-10 15:50:00,39.2,39.2,39.08,39.16,428300.0,25.7086,25.7086,25.6299,25.6824,428300.0
2008-03-10 15:55:00,39.16,39.32,39.15,39.19,845800.0,25.6824,25.7873,25.6758,25.702,845800.0
2008-03-11 09:30:00,39.53,39.92,39.32,39.32,634300.0,25.925,26.1808,25.7873,25.7873,634300.0
2008-03-11 09:35:00,39.32,39.37,39.14,39.34,409200.0,25.7873,25.8201,25.6692,25.8004,409200.0
2008-03-11 09:40:00,39.33,39.53,39.19,39.28,512900.0,25.7938,25.925,25.702,25.7611,512900.0
2008-03-11 09:45:00,39.29,39.31,38.7,38.87,648700.0,25.7676,25.7807,25.3807,25.4922,648700.0
2008-03-11 09:50:00,38.86,39.08,38.74,38.77,566800.0,25.4856,25.6299,25.4069,25.4266,566800.0
2008-03-11 09:55:00,38.78,38.96,38.72,38.77,612600.0,25.4331,25.5512,25.3938,25.4266,612600.0
2008-03-11 10:00:00,38.76,38.82,38.53,38.54,474000.0,25.42,25.4594,25.2692,25.2757,474000.0
2008-03-11 10:05:00,38.54,38.66,38.49,38.61,758500.0,25.2757,25.3544,25.2429,25.3216,758500.0
2008-03-11 10:10:00,38.61,38.82,38.59,38.7,377800.0,25.3216,25.4594,25.3085,25.3807,377800.0
2008-03-11 10:15:00,38.69,38.87,38.68,38.76,242000.0,25.3741,25.4922,25.3676,25.42,242000.0
2008-03-11 10:20:00,38.77,39.01,38.71,38.85,431600.0,25.4266,25.584,25.3872,25.479,431600.0
2008-03-11 10:25:00,38.85,38.85,38.75,38.76,223100.0,25.479,25.479,25.4135,25.42,223100.0
2008-03-11 10:30:00,38.77,38.77,38.54,38.55,261900.0,25.4266,25.4266,25.2757,25.2823,261900.0
2008-03-11 10:35:00,38.55,38.59,38.44,38.49,429200.0,25.2823,25.3085,25.2102,25.2429,429200.0
2008-03-11 10:40:00,38.49,38.53,38.3,38.33,422400.0,25.2429,25.2692,25.1183,25.138,422400.0
2008-03-11 10:45:00,38.34,38.47,38.34,38.43,371200.0,25.1446,25.2298,25.1446,25.2036,371200.0
2008-03-11 10:50:00,38.43,38.61,38.43,38.58,259900.0,25.2036,25.3216,25.2036,25.302,259900.0
2008-03-11 10:55:00,38.59,38.69,38.59,38.64,269300.0,25.3085,25.3741,25.3085,25.3413,269300.0
2008-03-11 11:00:00,38.64,38.77,38.64,38.72,208600.0,25.3413,25.4266,25.3413,25.3938,208600.0
2008-03-11 11:05:00,38.71,38.73,38.49,38.52,171100.0,25.3872,25.4003,25.2429,25.2626,171100.0
2008-03-11 11:10:00,38.52,38.62,38.5,38.57,154800.0,25.2626,25.3282,25.2495,25.2954,154800.0
2008-03-11 11:15:00,38.56,38.58,38.5,38.56,102600.0,25.2889,25.302,25.2495,25.2889,102600.0
2008-03-11 11:20:00,38.56,38.64,38.51,38.61,105800.0,25.2889,25.3413,25.2561,25.3216,105800.0
2008-03-11 11:25:00,38.61,38.61,38.53,38.56,138800.0,25.3216,25.3216,25.2692,25.2889,138800.0
2008-03-11 11:30:00,38.56,38.61,38.54,38.6,197100.0,25.2889,25.3216,25.2757,25.3151,197100.0
2008-03-11 11:35:00,38.59,38.64,38.57,38.62,161000.0,25.3085,25.3413,25.2954,25.3282,161000.0
2008-03-11 11:40:00,38.62,38.63,38.5,38.51,192700.0,25.3282,25.3348,25.2495,25.2561,192700.0
2008-03-11 11:45:00,38.51,38.51,38.43,38.44,124200.0,25.2561,25.2561,25.2036,25.2102,124200.0
2008-03-11 11:50:00,38.43,38.44,38.26,38.39,365100.0,25.2036,25.2102,25.0921,25.1774,365100.0
2008-03-11 11:55:00,38.4,38.4,38.22,38.3,206200.0,25.1839,25.1839,25.0659,25.1183,206200.0
2008-03-11 12:00:00,38.29,38.36,38.29,38.32,202100.0,25.1118,25.1577,25.1118,25.1315,202100.0
2008-03-11 12:05:00,38.32,38.4,38.26,38.37,222200.0,25.1315,25.1839,25.0921,25.1642,222200.0
2008-03-11 12:10:00,38.37,38.46,38.36,38.45,167500.0,25.1642,25.2233,25.1577,25.2167,167500.0
2008-03-11 12:15:00,38.44,38.45,38.29,38.29,127500.0,25.2102,25.2167,25.1118,25.1118,127500.0
2008-03-11 12:20:00,38.3,38.43,38.29,38.37,148500.0,25.1183,25.2036,25.1118,25.1642,148500.0
2008-03-11 12:25:00,38.38,38.38,38.22,38.28,166400.0,25.1708,25.1708,25.0659,25.1052,166400.0
2008-03-11 12:30:00,38.28,38.31,38.21,38.21,234800.0,25.1052,25.1249,25.0593,25.0593,234800.0
2008-03-11 12:35:00,38.22,38.22,38.07,38.08,227900.0,25.0659,25.0659,24.9675,24.9741,227900.0
2008-03-11 12:40:00,38.08,38.1,37.98,37.99,186300.0,24.9741,24.9872,24.9085,24.915,186300.0
2008-03-11 12:45:00,37.99,38.01,37.86,37.87,278600.0,24.915,24.9281,24.8298,24.8363,278600.0
2008-03-11 12:50:00,37.86,38.0,37.86,37.9,241100.0,24.8298,24.9216,24.8298,24.856,241100.0
2008-03-11 12:55:00,37.9,38.14,37.89,38.08,495800.0,24.856,25.0134,24.8495,24.9741,495800.0
2008-03-11 13:00:00,38.07,38.75,38.06,38.55,1598500.0,24.9675,25.4135,24.9609,25.2823,1598500.0
2008-03-11 13:05:00,38.55,38.7,38.52,38.63,720200.0,25.2823,25.3807,25.2626,25.3348,720200.0
2008-03-11 13:10:00,38.63,38.82,38.6,38.71,408800.0,25.3348,25.4594,25.3151,25.3872,408800.0
2008-03-11 13:15:00,38.7,38.79,38.64,38.75,207200.0,25.3807,25.4397,25.3413,25.4135,207200.0
2008-03-11 13:20:00,38.75,39.04,38.74,39.0,482100.0,25.4135,25.6037,25.4069,25.5774,482100.0
2008-03-11 13:25:00,39.0,39.05,38.79,39.01,426300.0,25.5774,25.6102,25.4397,25.584,426300.0
2008-03-11 13:30:00,39.01,39.05,38.86,38.86,235300.0,25.584,25.6102,25.4856,25.4856,235300.0
2008-03-11 13:35:00,38.87,38.9,38.73,38.75,224200.0,25.4922,25.5118,25.4003,25.4135,224200.0
2008-03-11 13:40:00,38.74,38.78,38.71,38.74,135600.0,25.4069,25.4331,25.3872,25.4069,135600.0
2008-03-11 13:45:00,38.74,38.75,38.63,38.69,336900.0,25.4069,25.4135,25.3348,25.3741,336900.0
2008-03-11 13:50:00,38.69,38.77,38.67,38.74,152800.0,25.3741,25.4266,25.361,25.4069,152800.0
2008-03-11 13:55:00,38.73,38.89,38.73,38.89,333700.0,25.4003,25.5053,25.4003,25.5053,333700.0
2008-03-11 14:00:00,38.89,38.93,38.77,38.89,254300.0,25.5053,25.5315,25.4266,25.5053,254300.0
2008-03-11 14:05:00,38.9,38.95,38.84,38.87,283300.0,25.5118,25.5446,25.4725,25.4922,283300.0
2008-03-11 14:10:00,38.86,38.91,38.78,38.88,435900.0,25.4856,25.5184,25.4331,25.4987,435900.0
2008-03-11 14:15:00,38.87,38.93,38.85,38.9,217500.0,25.4922,25.5315,25.479,25.5118,217500.0
2008-03-11 14:20:00,38.9,38.9,38.76,38.79,121300.0,25.5118,25.5118,25.42,25.4397,121300.0
2008-03-11 14:25:00,38.79,38.85,38.79,38.83,105800.0,25.4397,25.479,25.4397,25.4659,105800.0
2008-03-11 14:30:00,38.82,38.83,38.77,38.81,262800.0,25.4594,25.4659,25.4266,25.4528,262800.0
2008-03-11 14:35:00,38.81,39.04,38.81,38.97,339100.0,25.4528,25.6037,25.4528,25.5577,339100.0
2008-03-11 14:40:00,38.98,39.06,38.97,39.03,502600.0,25.5643,25.6168,25.5577,25.5971,502600.0
2008-03-11 14:45:00,39.03,39.07,38.98,39.05,294900.0,25.5971,25.6233,25.5643,25.6102,294900.0
2008-03-11 14:50:00,39.04,39.07,38.92,39.05,245300.0,25.6037,25.6233,25.525,25.6102,245300.0
2008-03-11 14:55:00,39.04,39.1,38.96,38.97,171100.0,25.6037,25.643,25.5512,25.5577,171100.0
2008-03-11 15:00:00,38.97,39.0,38.86,38.88,309800.0,25.5577,25.5774,25.4856,25.4987,309800.0
2008-03-11 15:05:00,38.88,38.94,38.83,38.87,367100.0,25.4987,25.5381,25.4659,25.4922,367100.0
2008-03-11 15:10:00,38.86,38.98,38.86,38.89,228200.0,25.4856,25.5643,25.4856,25.5053,228200.0
2008-03-11 15:15:00,38.89,38.96,38.88,38.95,305300.0,25.5053,25.5512,25.4987,25.5446,305300.0
2008-03-11 15:20:00,38.96,39.06,38.9,39.05,293900.0,25.5512,25.6168,25.5118,25.6102,293900.0
2008-03-11 15:25:00,39.06,39.17,39.06,39.16,298000.0,25.6168,25.6889,25.6168,25.6824,298000.0
2008-03-11 15:30:00,39.16,39.17,39.0,39.06,456000.0,25.6824,25.6889,25.5774,25.6168,456000.0
2008-03-11 15:35:00,39.06,39.12,39.01,39.06,330200.0,25.6168,25.6561,25.584,25.6168,330200.0
2008-03-11 15:40:00,39.06,39.07,38.92,38.93,375900.0,25.6168,25.6233,25.525,25.5315,375900.0
2008-03-11 15:45:00,38.93,39.07,38.92,39.06,430300.0,25.5315,25.6233,25.525,25.6168,430300.0
2008-03-11 15:50:00,39.07,39.38,39.06,39.27,1005300.0,25.6233,25.8266,25.6168,25.7545,1005300.0
2008-03-11 15:55:00,39.27,39.44,39.26,39.44,984800.0,25.7545,25.866,25.7479,25.866,984800.0
2008-03-12 09:30:00,40.52,40.62,39.99,40.3,824000.0,26.5743,26.6399,26.2267,26.43,824000.0
2008-03-12 09:35:00,40.31,40.31,40.0,40.12,381500.0,26.4366,26.4366,26.2333,26.312,381500.0
2008-03-12 09:40:00,40.11,40.21,39.93,39.98,402200.0,26.3054,26.371,26.1873,26.2201,402200.0
2008-03-12 09:45:00,39.98,40.04,39.79,39.8,475300.0,26.2201,26.2595,26.0955,26.1021,475300.0
2008-03-12 09:50:00,39.8,39.91,39.65,39.9,510300.0,26.1021,26.1742,26.0037,26.1677,510300.0
2008-03-12 09:55:00,39.9,40.0,39.84,40.0,353500.0,26.1677,26.2333,26.1283,26.2333,353500.0
2008-03-12 10:00:00,40.0,40.01,39.97,39.99,471500.0,26.2333,26.2398,26.2136,26.2267,471500.0
2008-03-12 10:05:00,39.99,40.11,39.85,39.95,410400.0,26.2267,26.3054,26.1349,26.2005,410400.0
2008-03-12 10:10:00,39.95,40.02,39.94,39.98,266300.0,26.2005,26.2464,26.1939,26.2201,266300.0
2008-03-12 10:15:00,39.98,40.02,39.97,40.02,265800.0,26.2201,26.2464,26.2136,26.2464,265800.0
2008-03-12 10:20:00,40.02,40.34,40.02,40.25,431800.0,26.2464,26.4562,26.2464,26.3972,431800.0
2008-03-12 10:25:00,40.24,40.3,40.19,40.2,330700.0,26.3907,26.43,26.3579,26.3644,330700.0
2008-03-12 10:30:00,40.19,40.29,40.14,40.15,194100.0,26.3579,26.4234,26.3251,26.3316,194100.0
2008-03-12 10:35:00,40.16,40.3,40.16,40.3,106000.0,26.3382,26.43,26.3382,26.43,106000.0
2008-03-12 10:40:00,40.29,40.54,40.29,40.52,359400.0,26.4234,26.5874,26.4234,26.5743,359400.0
2008-03-12 10:45:00,40.52,40.53,40.31,40.42,248500.0,26.5743,26.5808,26.4366,26.5087,248500.0
2008-03-12 10:50:00,40.41,40.45,40.28,40.29,172500.0,26.5021,26.5284,26.4169,26.4234,172500.0
2008-03-12 10:55:00,40.28,40.39,40.24,40.32,164100.0,26.4169,26.489,26.3907,26.4431,164100.0
2008-03-12 11:00:00,40.31,40.53,40.24,40.52,294200.0,26.4366,26.5808,26.3907,26.5743,294200.0
2008-03-12 11:05:00,40.51,40.52,40.42,40.5,178800.0,26.5677,26.5743,26.5087,26.5612,178800.0
2008-03-12 11:10:00,40.5,40.63,40.46,40.57,224200.0,26.5612,26.6464,26.5349,26.6071,224200.0
2008-03-12 11:15:00,40.57,40.75,40.55,40.72,229800.0,26.6071,26.7251,26.594,26.7055,229800.0
2008-03-12 11:20:00,40.72,40.73,40.6,40.64,205300.0,26.7055,26.712,26.6268,26.653,205300.0
2008-03-12 11:25:00,40.63,40.64,40.53,40.6,131300.0,26.6464,26.653,26.5808,26.6268,131300.0
2008-03-12 11:30:00,40.6,40.6,40.46,40.51,120600.0,26.6268,26.6268,26.5349,26.5677,120600.0
2008-03-12 11:35:00,40.51,40.6,40.45,40.56,155900.0,26.5677,26.6268,26.5284,26.6005,155900.0
2008-03-12 11:40:00,40.55,40.6,40.52,40.57,206100.0,26.594,26.6268,26.5743,26.6071,206100.0
2008-03-12 11:45:00,40.57,40.57,40.49,40.5,157500.0,26.6071,26.6071,26.5546,26.5612,157500.0
2008-03-12 11:50:00,40.49,40.51,40.44,40.48,263100.0,26.5546,26.5677,26.5218,26.5481,263100.0
2008-03-12 11:55:00,40.49,40.57,40.48,40.55,77800.0,26.5546,26.6071,26.5481,26.594,77800.0
2008-03-12 12:00:00,40.55,40.55,40.44,40.49,167700.0,26.594,26.594,26.5218,26.5546,167700.0
2008-03-12 12:05:00,40.49,40.55,40.47,40.53,141300.0,26.5546,26.594,26.5415,26.5808,141300.0
2008-03-12 12:10:00,40.53,40.6,40.53,40.57,232200.0,26.5808,26.6268,26.5808,26.6071,232200.0
2008-03-12 12:15:00,40.57,40.57,40.42,40.44,270200.0,26.6071,26.6071,26.5087,26.5218,270200.0
2008-03-12 12:20:00,40.44,40.47,40.34,40.34,219600.0,26.5218,26.5415,26.4562,26.4562,219600.0
2008-03-12 12:25:00,40.35,40.37,40.25,40.27,267700.0,26.4628,26.4759,26.3972,26.4103,267700.0
2008-03-12 12:30:00,40.26,40.29,40.17,40.25,516300.0,26.4038,26.4234,26.3447,26.3972,516300.0
2008-03-12 12:35:00,40.26,40.31,40.17,40.2,187700.0,26.4038,26.4366,26.3447,26.3644,187700.0
2008-03-12 12:40:00,40.19,40.24,40.14,40.16,297500.0,26.3579,26.3907,26.3251,26.3382,297500.0
2008-03-12 12:45:00,40.17,40.27,40.08,40.18,417900.0,26.3447,26.4103,26.2857,26.3513,417900.0
2008-03-12 12:50:00,40.17,40.18,40.11,40.15,70400.0,26.3447,26.3513,26.3054,26.3316,70400.0
2008-03-12 12:55:00,40.15,40.18,40.05,40.11,299200.0,26.3316,26.3513,26.266,26.3054,299200.0
2008-03-12 13:00:00,40.11,40.24,40.11,40.17,160400.0,26.3054,26.3907,26.3054,26.3447,160400.0
2008-03-12 13:05:00,40.17,40.24,40.16,40.17,73000.0,26.3447,26.3907,26.3382,26.3447,73000.0
2008-03-12 13:10:00,40.16,40.17,40.04,40.06,194300.0,26.3382,26.3447,26.2595,26.2726,194300.0
2008-03-12 13:15:00,40.05,40.11,40.02,40.11,186800.0,26.266,26.3054,26.2464,26.3054,186800.0
2008-03-12 13:20:00,40.11,40.25,40.11,40.13,259800.0,26.3054,26.3972,26.3054,26.3185,259800.0
2008-03-12 13:25:00,40.12,40.15,40.02,40.06,164800.0,26.312,26.3316,26.2464,26.2726,164800.0
2008-03-12 13:30:00,40.05,40.08,40.03,40.03,196400.0,26.266,26.2857,26.2529,26.2529,196400.0
2008-03-12 13:35:00,40.03,40.08,40.01,40.07,195100.0,26.2529,26.2857,26.2398,26.2792,195100.0
2008-03-12 13:40:00,40.06,40.11,40.0,40.0,219900.0,26.2726,26.3054,26.2333,26.2333,219900.0
2008-03-12 13:45:00,40.0,40.06,39.98,40.03,241600.0,26.2333,26.2726,26.2201,26.2529,241600.0
2008-03-12 13:50:00,40.02,40.09,39.99,40.05,180000.0,26.2464,26.2923,26.2267,26.266,180000.0
2008-03-12 13:55:00,40.05,40.08,39.92,39.93,227600.0,26.266,26.2857,26.1808,26.1873,227600.0
2008-03-12 14:00:00,39.92,39.93,39.84,39.86,284400.0,26.1808,26.1873,26.1283,26.1414,284400.0
2008-03-12 14:05:00,39.85,39.88,39.77,39.83,204900.0,26.1349,26.1546,26.0824,26.1218,204900.0
2008-03-12 14:10:00,39.82,39.85,39.78,39.82,107700.0,26.1152,26.1349,26.089,26.1152,107700.0
2008-03-12 14:15:00,39.82,39.91,39.8,39.9,102900.0,26.1152,26.1742,26.1021,26.1677,102900.0
2008-03-12 14:20:00,39.9,39.95,39.86,39.88,127000.0,26.1677,26.2005,26.1414,26.1546,127000.0
2008-03-12 14:25:00,39.88,39.9,39.84,39.9,149200.0,26.1546,26.1677,26.1283,26.1677,149200.0
2008-03-12 14:30:00,39.9,40.0,39.88,39.98,486700.0,26.1677,26.2333,26.1546,26.2201,486700.0
2008-03-12 14:35:00,39.98,40.02,39.94,39.94,227400.0,26.2201,26.2464,26.1939,26.1939,227400.0
2008-03-12 14:40:00,39.94,40.06,39.94,40.05,197000.0,26.1939,26.2726,26.1939,26.266,197000.0
2008-03-12 14:45:00,40.06,40.12,40.01,40.1,161100.0,26.2726,26.312,26.2398,26.2988,161100.0
2008-03-12 14:50:00,40.11,40.12,40.05,40.08,251500.0,26.3054,26.312,26.266,26.2857,251500.0
2008-03-12 14:55:00,40.08,40.1,40.01,40.04,129600.0,26.2857,26.2988,26.2398,26.2595,129600.0
2008-03-12 15:00:00,40.04,40.04,39.98,40.02,213500.0,26.2595,26.2595,26.2201,26.2464,213500.0
2008-03-12 15:05:00,40.02,40.04,39.99,40.01,203200.0,26.2464,26.2595,26.2267,26.2398,203200.0
2008-03-12 15:10:00,40.0,40.02,39.9,40.01,286400.0,26.2333,26.2464,26.1677,26.2398,286400.0
2008-03-12 15:15:00,40.02,40.06,39.99,40.01,190400.0,26.2464,26.2726,26.2267,26.2398,190400.0
2008-03-12 15:20:00,40.0,40.04,39.96,40.03,195000.0,26.2333,26.2595,26.207,26.2529,195000.0
2008-03-12 15:25:00,40.04,40.08,39.93,39.95,322200.0,26.2595,26.2857,26.1873,26.2005,322200.0
2008-03-12 15:30:00,39.96,40.03,39.82,39.82,272100.0,26.207,26.2529,26.1152,26.1152,272100.0
2008-03-12 15:35:00,39.86,39.87,39.72,39.73,404700.0,26.1414,26.148,26.0496,26.0562,404700.0
2008-03-12 15:40:00,39.73,39.84,39.69,39.72,321800.0,26.0562,26.1283,26.0299,26.0496,321800.0
2008-03-12 15:45:00,39.72,39.72,39.56,39.63,530800.0,26.0496,26.0496,25.9447,25.9906,530800.0
2008-03-12 15:50:00,39.62,39.77,39.6,39.63,776000.0,25.984,26.0824,25.9709,25.9906,776000.0
2008-03-12 15:55:00,39.62,39.75,39.62,39.75,801500.0,25.984,26.0693,25.984,26.0693,801500.0
2008-03-13 09:30:00,39.5,39.74,39.18,39.68,225000.0,25.9053,26.0627,25.6955,26.0234,225000.0
2008-03-13 09:35:00,39.68,39.78,39.61,39.65,243900.0,26.0234,26.089,25.9775,26.0037,243900.0
2008-03-13 09:40:00,39.65,39.66,39.24,39.28,317000.0,26.0037,26.0103,25.7348,25.7611,317000.0
2008-03-13 09:45:00,39.28,39.37,39.02,39.21,292100.0,25.7611,25.8201,25.5905,25.7151,292100.0
2008-03-13 09:50:00,39.21,39.3,39.09,39.09,260200.0,25.7151,25.7742,25.6364,25.6364,260200.0
2008-03-13 09:55:00,39.09,39.25,39.05,39.2,178700.0,25.6364,25.7414,25.6102,25.7086,178700.0
2008-03-13 10:00:00,39.19,39.42,39.12,39.42,224100.0,25.702,25.8529,25.6561,25.8529,224100.0
2008-03-13 10:05:00,39.41,39.42,39.24,39.39,235300.0,25.8463,25.8529,25.7348,25.8332,235300.0
2008-03-13 10:10:00,39.39,39.59,39.39,39.42,155300.0,25.8332,25.9644,25.8332,25.8529,155300.0
2008-03-13 10:15:00,39.41,39.46,39.34,39.34,69500.0,25.8463,25.8791,25.8004,25.8004,69500.0
2008-03-13 10:20:00,39.34,39.39,39.1,39.13,133000.0,25.8004,25.8332,25.643,25.6627,133000.0
2008-03-13 10:25:00,39.14,39.34,39.1,39.34,146300.0,25.6692,25.8004,25.643,25.8004,146300.0
2008-03-13 10:30:00,39.33,39.37,39.24,39.32,144900.0,25.7938,25.8201,25.7348,25.7873,144900.0
2008-03-13 10:35:00,39.32,39.33,39.0,39.0,254000.0,25.7873,25.7938,25.5774,25.5774,254000.0
2008-03-13 10:40:00,39.0,39.15,38.98,39.14,161100.0,25.5774,25.6758,25.5643,25.6692,161100.0
2008-03-13 10:45:00,39.15,39.31,39.13,39.16,207600.0,25.6758,25.7807,25.6627,25.6824,207600.0
2008-03-13 10:50:00,39.16,39.26,39.11,39.17,147000.0,25.6824,25.7479,25.6496,25.6889,147000.0
2008-03-13 10:55:00,39.18,39.35,39.18,39.28,142400.0,25.6955,25.807,25.6955,25.7611,142400.0
2008-03-13 11:00:00,39.29,39.32,39.2,39.24,174000.0,25.7676,25.7873,25.7086,25.7348,174000.0
2008-03-13 11:05:00,39.25,39.51,39.25,39.4,348100.0,25.7414,25.9119,25.7414,25.8398,348100.0
2008-03-13 11:10:00,39.39,39.62,39.34,39.41,241000.0,25.8332,25.984,25.8004,25.8463,241000.0
2008-03-13 11:15:00,39.41,39.44,39.31,39.37,83800.0,25.8463,25.866,25.7807,25.8201,83800.0
2008-03-13 11:20:00,39.37,39.78,39.35,39.62,270300.0,25.8201,26.089,25.807,25.984,270300.0
2008-03-13 11:25:00,39.63,39.69,39.51,39.63,243400.0,25.9906,26.0299,25.9119,25.9906,243400.0
2008-03-13 11:30:00,39.63,39.78,39.61,39.68,254500.0,25.9906,26.089,25.9775,26.0234,254500.0
2008-03-13 11:35:00,39.68,39.73,39.64,39.69,178500.0,26.0234,26.0562,25.9972,26.0299,178500.0
2008-03-13 11:40:00,39.69,39.82,39.65,39.72,212600.0,26.0299,26.1152,26.0037,26.0496,212600.0
2008-03-13 11:45:00,39.72,39.81,39.6,39.65,139100.0,26.0496,26.1086,25.9709,26.0037,139100.0
2008-03-13 11:50:00,39.66,39.77,39.65,39.71,87700.0,26.0103,26.0824,26.0037,26.0431,87700.0
2008-03-13 11:55:00,39.7,39.77,39.64,39.71,79900.0,26.0365,26.0824,25.9972,26.0431,79900.0
2008-03-13 12:00:00,39.71,39.86,39.71,39.78,134600.0,26.0431,26.1414,26.0431,26.089,134600.0
2008-03-13 12:05:00,39.78,39.9,39.72,39.89,185400.0,26.089,26.1677,26.0496,26.1611,185400.0
2008-03-13 12:10:00,39.9,39.9,39.79,39.79,111500.0,26.1677,26.1677,26.0955,26.0955,111500.0
2008-03-13 12:15:00,39.8,39.85,39.74,39.74,98500.0,26.1021,26.1349,26.0627,26.0627,98500.0
2008-03-13 12:20:00,39.74,39.74,39.6,39.66,106700.0,26.0627,26.0627,25.9709,26.0103,106700.0
2008-03-13 12:25:00,39.65,39.7,39.6,39.62,62000.0,26.0037,26.0365,25.9709,25.984,62000.0
2008-03-13 12:30:00,39.61,39.69,39.6,39.61,59800.0,25.9775,26.0299,25.9709,25.9775,59800.0
2008-03-13 12:35:00,39.61,39.71,39.58,39.62,76900.0,25.9775,26.0431,25.9578,25.984,76900.0
2008-03-13 12:40:00,39.62,39.68,39.48,39.48,113700.0,25.984,26.0234,25.8922,25.8922,113700.0
2008-03-13 12:45:00,39.48,39.48,39.32,39.39,184300.0,25.8922,25.8922,25.7873,25.8332,184300.0
2008-03-13 12:50:00,39.4,39.53,39.4,39.52,85300.0,25.8398,25.925,25.8398,25.9185,85300.0
2008-03-13 12:55:00,39.52,39.58,39.45,39.5,124300.0,25.9185,25.9578,25.8725,25.9053,124300.0
2008-03-13 13:00:00,39.51,39.58,39.48,39.49,104700.0,25.9119,25.9578,25.8922,25.8988,104700.0
2008-03-13 13:05:00,39.48,39.81,39.46,39.69,283800.0,25.8922,26.1086,25.8791,26.0299,283800.0
2008-03-13 13:10:00,39.69,39.81,39.67,39.67,201500.0,26.0299,26.1086,26.0168,26.0168,201500.0
2008-03-13 13:15:00,39.68,39.8,39.66,39.8,96400.0,26.0234,26.1021,26.0103,26.1021,96400.0
2008-03-13 13:20:00,39.8,39.86,39.76,39.83,160700.0,26.1021,26.1414,26.0759,26.1218,160700.0
2008-03-13 13:25:00,39.83,40.13,39.83,40.13,359800.0,26.1218,26.3185,26.1218,26.3185,359800.0
2008-03-13 13:30:00,40.13,40.21,40.09,40.17,304200.0,26.3185,26.371,26.2923,26.3447,304200.0
2008-03-13 13:35:00,40.17,40.34,40.17,40.23,348100.0,26.3447,26.4562,26.3447,26.3841,348100.0
2008-03-13 13:40:00,40.23,40.27,40.07,40.09,253300.0,26.3841,26.4103,26.2792,26.2923,253300.0
2008-03-13 13:45:00,40.08,40.1,39.91,40.02,217000.0,26.2857,26.2988,26.1742,26.2464,217000.0
2008-03-13 13:50:00,40.02,40.26,40.01,40.25,119100.0,26.2464,26.4038,26.2398,26.3972,119100.0
2008-03-13 13:55:00,40.27,40.52,40.27,40.43,612000.0,26.4103,26.5743,26.4103,26.5153,612000.0
2008-03-13 14:00:00,40.43,40.45,40.18,40.28,365200.0,26.5153,26.5284,26.3513,26.4169,365200.0
2008-03-13 14:05:00,40.29,40.4,40.25,40.3,281100.0,26.4234,26.4956,26.3972,26.43,281100.0
2008-03-13 14:10:00,40.31,40.32,40.22,40.32,195300.0,26.4366,26.4431,26.3775,26.4431,195300.0
2008-03-13 14:15:00,40.33,40.38,40.21,40.25,229500.0,26.4497,26.4825,26.371,26.3972,229500.0
2008-03-13 14:20:00,40.25,40.46,40.24,40.45,209700.0,26.3972,26.5349,26.3907,26.5284,209700.0
2008-03-13 14:25:00,40.45,40.51,40.34,40.46,292100.0,26.5284,26.5677,26.4562,26.5349,292100.0
2008-03-13 14:30:00,40.46,40.47,40.24,40.25,208800.0,26.5349,26.5415,26.3907,26.3972,208800.0
2008-03-13 14:35:00,40.25,40.31,40.17,40.22,216800.0,26.3972,26.4366,26.3447,26.3775,216800.0
2008-03-13 14:40:00,40.24,40.28,40.15,40.19,124700.0,26.3907,26.4169,26.3316,26.3579,124700.0
2008-03-13 14:45:00,40.19,40.24,40.07,40.23,142800.0,26.3579,26.3907,26.2792,26.3841,142800.0
2008-03-13 14:50:00,40.23,40.26,40.15,40.19,102700.0,26.3841,26.4038,26.3316,26.3579,102700.0
2008-03-13 14:55:00,40.19,40.34,40.18,40.3,125900.0,26.3579,26.4562,26.3513,26.43,125900.0
2008-03-13 15:00:00,40.31,40.41,40.18,40.24,242800.0,26.4366,26.5021,26.3513,26.3907,242800.0
2008-03-13 15:05:00,40.23,40.36,40.19,40.3,134800.0,26.3841,26.4694,26.3579,26.43,134800.0
2008-03-13 15:10:00,40.3,40.33,40.24,40.29,108700.0,26.43,26.4497,26.3907,26.4234,108700.0
2008-03-13 15:15:00,40.29,40.31,40.2,40.26,196700.0,26.4234,26.4366,26.3644,26.4038,196700.0
2008-03-13 15:20:00,40.25,40.3,40.15,40.3,205400.0,26.3972,26.43,26.3316,26.43,205400.0
2008-03-13 15:25:00,40.29,40.37,40.23,40.26,227100.0,26.4234,26.4759,26.3841,26.4038,227100.0
2008-03-13 15:30:00,40.26,40.38,40.16,40.17,227700.0,26.4038,26.4825,26.3382,26.3447,227700.0
2008-03-13 15:35:00,40.17,40.41,40.16,40.41,233600.0,26.3447,26.5021,26.3382,26.5021,233600.0
2008-03-13 15:40:00,40.41,40.49,40.25,40.34,461800.0,26.5021,26.5546,26.3972,26.4562,461800.0
2008-03-13 15:45:00,40.34,40.37,40.25,40.29,340500.0,26.4562,26.4759,26.3972,26.4234,340500.0
2008-03-13 15:50:00,40.29,40.31,40.18,40.24,544900.0,26.4234,26.4366,26.3513,26.3907,544900.0
2008-03-13 15:55:00,40.24,40.28,40.15,40.23,369500.0,26.3907,26.4169,26.3316,26.3841,369500.0
2008-03-14 09:30:00,40.37,40.51,39.84,40.2,462200.0,26.4759,26.5677,26.1283,26.3644,462200.0
2008-03-14 09:35:00,40.2,40.32,40.03,40.03,361500.0,26.3644,26.4431,26.2529,26.2529,361500.0
2008-03-14 09:40:00,40.04,40.3,40.03,40.17,341600.0,26.2595,26.43,26.2529,26.3447,341600.0
2008-03-14 09:45:00,40.17,40.18,39.99,39.99,968300.0,26.3447,26.3513,26.2267,26.2267,968300.0
2008-03-14 09:50:00,40.0,40.06,39.57,39.59,716000.0,26.2333,26.2726,25.9512,25.9644,716000.0
2008-03-14 09:55:00,39.6,39.62,38.73,39.07,775500.0,25.9709,25.984,25.4003,25.6233,775500.0
2008-03-14 10:00:00,39.07,39.21,38.73,39.2,673400.0,25.6233,25.7151,25.4003,25.7086,673400.0
2008-03-14 10:05:00,39.22,39.74,39.19,39.66,526900.0,25.7217,26.0627,25.702,26.0103,526900.0
2008-03-14 10:10:00,39.67,39.73,39.41,39.42,659700.0,26.0168,26.0562,25.8463,25.8529,659700.0
2008-03-14 10:15:00,39.44,39.75,39.37,39.51,411200.0,25.866,26.0693,25.8201,25.9119,411200.0
2008-03-14 10:20:00,39.51,39.56,39.23,39.48,302600.0,25.9119,25.9447,25.7283,25.8922,302600.0
2008-03-14 10:25:00,39.47,39.48,39.22,39.36,445500.0,25.8857,25.8922,25.7217,25.8135,445500.0
2008-03-14 10:30:00,39.36,39.53,39.3,39.38,244100.0,25.8135,25.925,25.7742,25.8266,244100.0
2008-03-14 10:35:00,39.39,39.43,39.21,39.23,302500.0,25.8332,25.8594,25.7151,25.7283,302500.0
2008-03-14 10:40:00,39.23,39.28,38.98,39.26,391500.0,25.7283,25.7611,25.5643,25.7479,391500.0
2008-03-14 10:45:00,39.25,39.46,39.23,39.28,347800.0,25.7414,25.8791,25.7283,25.7611,347800.0
2008-03-14 10:50:00,39.29,39.65,39.27,39.63,340100.0,25.7676,26.0037,25.7545,25.9906,340100.0
2008-03-14 10:55:00,39.62,39.74,39.55,39.7,481100.0,25.984,26.0627,25.9381,26.0365,481100.0
2008-03-14 11:00:00,39.7,39.9,39.64,39.87,390900.0,26.0365,26.1677,25.9972,26.148,390900.0
2008-03-14 11:05:00,39.88,39.95,39.8,39.85,537000.0,26.1546,26.2005,26.1021,26.1349,537000.0
2008-03-14 11:10:00,39.85,40.08,39.76,40.0,619100.0,26.1349,26.2857,26.0759,26.2333,619100.0
2008-03-14 11:15:00,40.0,40.0,39.79,39.9,528000.0,26.2333,26.2333,26.0955,26.1677,528000.0
2008-03-14 11:20:00,39.92,39.92,39.79,39.87,466400.0,26.1808,26.1808,26.0955,26.148,466400.0
2008-03-14 11:25:00,39.85,39.88,39.65,39.67,399700.0,26.1349,26.1546,26.0037,26.0168,399700.0
2008-03-14 11:30:00,39.67,39.72,39.56,39.7,255700.0,26.0168,26.0496,25.9447,26.0365,255700.0
2008-03-14 11:35:00,39.72,39.85,39.71,39.84,159100.0,26.0496,26.1349,26.0431,26.1283,159100.0
2008-03-14 11:40:00,39.85,39.86,39.66,39.69,183500.0,26.1349,26.1414,26.0103,26.0299,183500.0
2008-03-14 11:45:00,39.7,39.84,39.69,39.77,352300.0,26.0365,26.1283,26.0299,26.0824,352300.0
2008-03-14 11:50:00,39.77,39.83,39.71,39.74,321000.0,26.0824,26.1218,26.0431,26.0627,321000.0
2008-03-14 11:55:00,39.74,39.78,39.7,39.73,167400.0,26.0627,26.089,26.0365,26.0562,167400.0
2008-03-14 12:00:00,39.72,39.74,39.65,39.69,94700.0,26.0496,26.0627,26.0037,26.0299,94700.0
2008-03-14 12:05:00,39.68,39.74,39.63,39.67,118700.0,26.0234,26.0627,25.9906,26.0168,118700.0
2008-03-14 12:10:00,39.68,39.83,39.68,39.83,133200.0,26.0234,26.1218,26.0234,26.1218,133200.0
2008-03-14 12:15:00,39.83,39.84,39.69,39.73,113200.0,26.1218,26.1283,26.0299,26.0562,113200.0
2008-03-14 12:20:00,39.72,39.72,39.57,39.59,112400.0,26.0496,26.0496,25.9512,25.9644,112400.0
2008-03-14 12:25:00,39.59,39.74,39.55,39.66,211400.0,25.9644,26.0627,25.9381,26.0103,211400.0
2008-03-14 12:30:00,39.66,39.71,39.57,39.64,85900.0,26.0103,26.0431,25.9512,25.9972,85900.0
2008-03-14 12:35:00,39.65,39.68,39.59,39.6,135100.0,26.0037,26.0234,25.9644,25.9709,135100.0
2008-03-14 12:40:00,39.6,39.67,39.49,39.58,394000.0,25.9709,26.0168,25.8988,25.9578,394000.0
2008-03-14 12:45:00,39.56,39.66,39.49,39.66,224300.0,25.9447,26.0103,25.8988,26.0103,224300.0
2008-03-14 12:50:00,39.66,39.84,39.52,39.6,235300.0,26.0103,26.1283,25.9185,25.9709,235300.0
2008-03-14 12:55:00,39.61,39.62,39.4,39.47,265600.0,25.9775,25.984,25.8398,25.8857,265600.0
2008-03-14 13:00:00,39.47,39.49,39.33,39.33,183400.0,25.8857,25.8988,25.7938,25.7938,183400.0
2008-03-14 13:05:00,39.33,39.52,39.25,39.34,253300.0,25.7938,25.9185,25.7414,25.8004,253300.0
2008-03-14 13:10:00,39.34,39.39,39.21,39.28,175600.0,25.8004,25.8332,25.7151,25.7611,175600.0
2008-03-14 13:15:00,39.27,39.36,39.23,39.28,90800.0,25.7545,25.8135,25.7283,25.7611,90800.0
2008-03-14 13:20:00,39.28,39.3,39.18,39.28,88300.0,25.7611,25.7742,25.6955,25.7611,88300.0
2008-03-14 13:25:00,39.27,39.42,39.23,39.38,137500.0,25.7545,25.8529,25.7283,25.8266,137500.0
2008-03-14 13:30:00,39.37,39.44,39.31,39.32,115900.0,25.8201,25.866,25.7807,25.7873,115900.0
2008-03-14 13:35:00,39.32,39.42,39.3,39.31,166400.0,25.7873,25.8529,25.7742,25.7807,166400.0
2008-03-14 13:40:00,39.32,39.32,39.19,39.24,95600.0,25.7873,25.7873,25.702,25.7348,95600.0
2008-03-14 13:45:00,39.26,39.43,39.26,39.34,76300.0,25.7479,25.8594,25.7479,25.8004,76300.0
2008-03-14 13:50:00,39.34,39.41,39.28,39.32,92100.0,25.8004,25.8463,25.7611,25.7873,92100.0
2008-03-14 13:55:00,39.32,39.54,39.2,39.2,369300.0,25.7873,25.9316,25.7086,25.7086,369300.0
2008-03-14 14:00:00,39.21,39.27,39.12,39.16,192400.0,25.7151,25.7545,25.6561,25.6824,192400.0
2008-03-14 14:05:00,39.16,39.29,39.1,39.23,87200.0,25.6824,25.7676,25.643,25.7283,87200.0
2008-03-14 14:10:00,39.23,39.29,39.06,39.11,276800.0,25.7283,25.7676,25.6168,25.6496,276800.0
2008-03-14 14:15:00,39.11,39.22,39.06,39.1,148200.0,25.6496,25.7217,25.6168,25.643,148200.0
2008-03-14 14:20:00,39.11,39.12,39.0,39.03,176900.0,25.6496,25.6561,25.5774,25.5971,176900.0
2008-03-14 14:25:00,39.03,39.05,38.92,38.99,393900.0,25.5971,25.6102,25.525,25.5709,393900.0
2008-03-14 14:30:00,38.99,39.02,38.89,39.01,203400.0,25.5709,25.5905,25.5053,25.584,203400.0
2008-03-14 14:35:00,39.01,39.02,38.84,38.88,172600.0,25.584,25.5905,25.4725,25.4987,172600.0
2008-03-14 14:40:00,38.89,39.3,38.8,39.14,318800.0,25.5053,25.7742,25.4463,25.6692,318800.0
2008-03-14 14:45:00,39.14,39.32,39.05,39.06,464800.0,25.6692,25.7873,25.6102,25.6168,464800.0
2008-03-14 14:50:00,39.06,39.11,38.99,39.07,198500.0,25.6168,25.6496,25.5709,25.6233,198500.0
2008-03-14 14:55:00,39.07,39.21,39.03,39.14,151700.0,25.6233,25.7151,25.5971,25.6692,151700.0
2008-03-14 15:00:00,39.15,39.18,39.06,39.1,160100.0,25.6758,25.6955,25.6168,25.643,160100.0
2008-03-14 15:05:00,39.1,39.1,38.99,39.06,191500.0,25.643,25.643,25.5709,25.6168,191500.0
2008-03-14 15:10:00,39.06,39.38,38.99,39.25,341700.0,25.6168,25.8266,25.5709,25.7414,341700.0
2008-03-14 15:15:00,39.26,39.72,39.26,39.39,938800.0,25.7479,26.0496,25.7479,25.8332,938800.0
2008-03-14 15:20:00,39.4,39.59,39.28,39.56,364800.0,25.8398,25.9644,25.7611,25.9447,364800.0
2008-03-14 15:25:00,39.55,39.81,39.54,39.7,386600.0,25.9381,26.1086,25.9316,26.0365,386600.0
2008-03-14 15:30:00,39.7,39.83,39.49,39.49,445600.0,26.0365,26.1218,25.8988,25.8988,445600.0
2008-03-14 15:35:00,39.5,39.54,39.35,39.39,411800.0,25.9053,25.9316,25.807,25.8332,411800.0
2008-03-14 15:40:00,39.4,39.4,39.22,39.24,587900.0,25.8398,25.8398,25.7217,25.7348,587900.0
2008-03-14 15:45:00,39.23,39.29,39.05,39.2,497600.0,25.7283,25.7676,25.6102,25.7086,497600.0
2008-03-14 15:50:00,39.21,39.22,38.99,39.16,648700.0,25.7151,25.7217,25.5709,25.6824,648700.0
2008-03-14 15:55:00,39.17,39.39,39.16,39.24,583800.0,25.6889,25.8332,25.6824,25.7348,583800.0
2008-03-17 09:30:00,38.6,39.49,38.5,38.7,484800.0,25.3151,25.8988,25.2495,25.3807,484800.0
2008-03-17 09:35:00,38.7,39.21,38.67,38.89,421200.0,25.3807,25.7151,25.361,25.5053,421200.0
2008-03-17 09:40:00,38.89,38.92,38.68,38.69,263500.0,25.5053,25.525,25.3676,25.3741,263500.0
2008-03-17 09:45:00,38.68,38.97,38.51,38.95,341900.0,25.3676,25.5577,25.2561,25.5446,341900.0
2008-03-17 09:50:00,38.95,39.58,38.9,39.03,616900.0,25.5446,25.9578,25.5118,25.5971,616900.0
2008-03-17 09:55:00,39.03,39.11,38.57,38.8,492800.0,25.5971,25.6496,25.2954,25.4463,492800.0
2008-03-17 10:00:00,38.79,38.82,38.53,38.68,451700.0,25.4397,25.4594,25.2692,25.3676,451700.0
2008-03-17 10:05:00,38.69,38.81,38.68,38.8,291300.0,25.3741,25.4528,25.3676,25.4463,291300.0
2008-03-17 10:10:00,38.8,38.92,38.79,38.84,251200.0,25.4463,25.525,25.4397,25.4725,251200.0
2008-03-17 10:15:00,38.84,38.84,38.73,38.79,101800.0,25.4725,25.4725,25.4003,25.4397,101800.0
2008-03-17 10:20:00,38.78,38.92,38.74,38.92,119700.0,25.4331,25.525,25.4069,25.525,119700.0
2008-03-17 10:25:00,38.91,39.06,38.85,38.93,167900.0,25.5184,25.6168,25.479,25.5315,167900.0
2008-03-17 10:30:00,38.93,39.03,38.78,38.82,86000.0,25.5315,25.5971,25.4331,25.4594,86000.0
2008-03-17 10:35:00,38.82,39.06,38.81,39.03,133700.0,25.4594,25.6168,25.4528,25.5971,133700.0
2008-03-17 10:40:00,39.03,39.25,39.03,39.18,247300.0,25.5971,25.7414,25.5971,25.6955,247300.0
2008-03-17 10:45:00,39.17,39.38,39.02,39.27,261100.0,25.6889,25.8266,25.5905,25.7545,261100.0
2008-03-17 10:50:00,39.27,39.4,39.15,39.2,300500.0,25.7545,25.8398,25.6758,25.7086,300500.0
2008-03-17 10:55:00,39.2,39.21,39.0,39.05,258200.0,25.7086,25.7151,25.5774,25.6102,258200.0
2008-03-17 11:00:00,39.06,39.12,38.99,39.1,250200.0,25.6168,25.6561,25.5709,25.643,250200.0
2008-03-17 11:05:00,39.1,39.38,39.08,39.26,235500.0,25.643,25.8266,25.6299,25.7479,235500.0
2008-03-17 11:10:00,39.26,39.34,39.13,39.17,196500.0,25.7479,25.8004,25.6627,25.6889,196500.0
2008-03-17 11:15:00,39.16,39.22,39.1,39.21,195700.0,25.6824,25.7217,25.643,25.7151,195700.0
2008-03-17 11:20:00,39.2,39.24,39.1,39.11,141800.0,25.7086,25.7348,25.643,25.6496,141800.0
2008-03-17 11:25:00,39.11,39.17,38.96,39.11,295500.0,25.6496,25.6889,25.5512,25.6496,295500.0
2008-03-17 11:30:00,39.12,39.18,39.09,39.1,135000.0,25.6561,25.6955,25.6364,25.643,135000.0
2008-03-17 11:35:00,39.11,39.15,39.0,39.12,245300.0,25.6496,25.6758,25.5774,25.6561,245300.0
2008-03-17 11:40:00,39.12,39.18,38.98,39.01,277700.0,25.6561,25.6955,25.5643,25.584,277700.0
2008-03-17 11:45:00,39.03,39.13,39.01,39.06,126300.0,25.5971,25.6627,25.584,25.6168,126300.0
2008-03-17 11:50:00,39.06,39.07,38.83,38.84,127100.0,25.6168,25.6233,25.4659,25.4725,127100.0
2008-03-17 11:55:00,38.84,38.86,38.74,38.77,135000.0,25.4725,25.4856,25.4069,25.4266,135000.0
2008-03-17 12:00:00,38.77,38.92,38.67,38.9,217700.0,25.4266,25.525,25.361,25.5118,217700.0
2008-03-17 12:05:00,38.89,38.94,38.81,38.87,105400.0,25.5053,25.5381,25.4528,25.4922,105400.0
2008-03-17 12:10:00,38.87,38.92,38.81,38.86,82100.0,25.4922,25.525,25.4528,25.4856,82100.0
2008-03-17 12:15:00,38.87,38.93,38.8,38.85,62400.0,25.4922,25.5315,25.4463,25.479,62400.0
2008-03-17 12:20:00,38.84,38.85,38.71,38.72,138700.0,25.4725,25.479,25.3872,25.3938,138700.0
2008-03-17 12:25:00,38.71,38.81,38.69,38.8,138300.0,25.3872,25.4528,25.3741,25.4463,138300.0
2008-03-17 12:30:00,38.79,38.93,38.77,38.85,106900.0,25.4397,25.5315,25.4266,25.479,106900.0
2008-03-17 12:35:00,38.86,38.95,38.79,38.82,172300.0,25.4856,25.5446,25.4397,25.4594,172300.0
2008-03-17 12:40:00,38.83,38.91,38.79,38.87,99300.0,25.4659,25.5184,25.4397,25.4922,99300.0
2008-03-17 12:45:00,38.87,38.96,38.86,38.92,80500.0,25.4922,25.5512,25.4856,25.525,80500.0
2008-03-17 12:50:00,38.92,38.97,38.9,38.92,60300.0,25.525,25.5577,25.5118,25.525,60300.0
2008-03-17 12:55:00,38.9,39.0,38.88,38.91,107400.0,25.5118,25.5774,25.4987,25.5184,107400.0
2008-03-17 13:00:00,38.91,38.93,38.84,38.88,64800.0,25.5184,25.5315,25.4725,25.4987,64800.0
2008-03-17 13:05:00,38.88,38.88,38.77,38.83,101100.0,25.4987,25.4987,25.4266,25.4659,101100.0
2008-03-17 13:10:00,38.83,38.84,38.71,38.78,136700.0,25.4659,25.4725,25.3872,25.4331,136700.0
2008-03-17 13:15:00,38.78,38.93,38.76,38.82,125500.0,25.4331,25.5315,25.42,25.4594,125500.0
2008-03-17 13:20:00,38.82,38.86,38.65,38.86,191500.0,25.4594,25.4856,25.3479,25.4856,191500.0
2008-03-17 13:25:00,38.84,38.91,38.71,38.73,136800.0,25.4725,25.5184,25.3872,25.4003,136800.0
2008-03-17 13:30:00,38.72,38.78,38.68,38.77,125200.0,25.3938,25.4331,25.3676,25.4266,125200.0
2008-03-17 13:35:00,38.77,38.78,38.68,38.69,123600.0,25.4266,25.4331,25.3676,25.3741,123600.0
2008-03-17 13:40:00,38.69,38.78,38.65,38.77,243700.0,25.3741,25.4331,25.3479,25.4266,243700.0
2008-03-17 13:45:00,38.78,38.87,38.73,38.82,200700.0,25.4331,25.4922,25.4003,25.4594,200700.0
2008-03-17 13:50:00,38.82,38.87,38.77,38.87,148000.0,25.4594,25.4922,25.4266,25.4922,148000.0
2008-03-17 13:55:00,38.87,38.98,38.81,38.95,104900.0,25.4922,25.5643,25.4528,25.5446,104900.0
2008-03-17 14:00:00,38.94,39.04,38.86,38.97,227500.0,25.5381,25.6037,25.4856,25.5577,227500.0
2008-03-17 14:05:00,38.99,39.1,38.9,39.02,212800.0,25.5709,25.643,25.5118,25.5905,212800.0
2008-03-17 14:10:00,39.02,39.02,38.88,38.88,196900.0,25.5905,25.5905,25.4987,25.4987,196900.0
2008-03-17 14:15:00,38.88,38.96,38.82,38.89,114400.0,25.4987,25.5512,25.4594,25.5053,114400.0
2008-03-17 14:20:00,38.9,39.0,38.88,38.9,98700.0,25.5118,25.5774,25.4987,25.5118,98700.0
2008-03-17 14:25:00,38.9,38.92,38.82,38.85,148800.0,25.5118,25.525,25.4594,25.479,148800.0
2008-03-17 14:30:00,38.85,38.91,38.8,38.81,165300.0,25.479,25.5184,25.4463,25.4528,165300.0
2008-03-17 14:35:00,38.82,38.9,38.81,38.88,138000.0,25.4594,25.5118,25.4528,25.4987,138000.0
2008-03-17 14:40:00,38.88,39.1,38.86,38.97,313100.0,25.4987,25.643,25.4856,25.5577,313100.0
2008-03-17 14:45:00,38.97,39.03,38.87,38.9,243300.0,25.5577,25.5971,25.4922,25.5118,243300.0
2008-03-17 14:50:00,38.91,39.01,38.88,38.94,322200.0,25.5184,25.584,25.4987,25.5381,322200.0
2008-03-17 14:55:00,38.94,39.12,38.9,38.95,246000.0,25.5381,25.6561,25.5118,25.5446,246000.0
2008-03-17 15:00:00,38.95,39.02,38.8,38.97,356000.0,25.5446,25.5905,25.4463,25.5577,356000.0
2008-03-17 15:05:00,38.98,39.21,38.98,39.04,497500.0,25.5643,25.7151,25.5643,25.6037,497500.0
2008-03-17 15:10:00,39.04,39.06,38.84,38.89,340200.0,25.6037,25.6168,25.4725,25.5053,340200.0
2008-03-17 15:15:00,38.89,38.93,38.76,38.77,411400.0,25.5053,25.5315,25.42,25.4266,411400.0
2008-03-17 15:20:00,38.77,38.97,38.76,38.88,484000.0,25.4266,25.5577,25.42,25.4987,484000.0
2008-03-17 15:25:00,38.88,38.99,38.7,38.71,575700.0,25.4987,25.5709,25.3807,25.3872,575700.0
2008-03-17 15:30:00,38.71,38.84,38.7,38.82,493900.0,25.3872,25.4725,25.3807,25.4594,493900.0
2008-03-17 15:35:00,38.82,38.83,38.74,38.75,524700.0,25.4594,25.4659,25.4069,25.4135,524700.0
2008-03-17 15:40:00,38.75,38.79,38.64,38.74,574200.0,25.4135,25.4397,25.3413,25.4069,574200.0
2008-03-17 15:45:00,38.74,38.79,38.62,38.76,493800.0,25.4069,25.4397,25.3282,25.42,493800.0
2008-03-17 15:50:00,38.75,38.8,38.71,38.79,379600.0,25.4135,25.4463,25.3872,25.4397,379600.0
2008-03-17 15:55:00,38.8,38.81,38.47,38.47,496100.0,25.4463,25.4528,25.2298,25.2298,496100.0
2008-03-18 09:30:00,39.34,39.5,39.22,39.48,470500.0,25.8004,25.9053,25.7217,25.8922,470500.0
2008-03-18 09:35:00,39.47,39.9,39.43,39.51,522400.0,25.8857,26.1677,25.8594,25.9119,522400.0
2008-03-18 09:40:00,39.51,39.54,39.36,39.45,301100.0,25.9119,25.9316,25.8135,25.8725,301100.0
2008-03-18 09:45:00,39.45,39.75,39.42,39.55,347600.0,25.8725,26.0693,25.8529,25.9381,347600.0
2008-03-18 09:50:00,39.55,39.62,39.3,39.44,241100.0,25.9381,25.984,25.7742,25.866,241100.0
2008-03-18 09:55:00,39.45,39.75,39.45,39.64,392200.0,25.8725,26.0693,25.8725,25.9972,392200.0
2008-03-18 10:00:00,39.64,39.8,39.64,39.8,199200.0,25.9972,26.1021,25.9972,26.1021,199200.0
2008-03-18 10:05:00,39.8,39.83,39.72,39.83,213900.0,26.1021,26.1218,26.0496,26.1218,213900.0
2008-03-18 10:10:00,39.82,39.83,39.62,39.72,224500.0,26.1152,26.1218,25.984,26.0496,224500.0
2008-03-18 10:15:00,39.72,39.95,39.63,39.73,128200.0,26.0496,26.2005,25.9906,26.0562,128200.0
2008-03-18 10:20:00,39.73,39.74,39.65,39.67,87700.0,26.0562,26.0627,26.0037,26.0168,87700.0
2008-03-18 10:25:00,39.67,39.72,39.63,39.63,149600.0,26.0168,26.0496,25.9906,25.9906,149600.0
2008-03-18 10:30:00,39.64,39.69,39.53,39.53,127800.0,25.9972,26.0299,25.925,25.925,127800.0
2008-03-18 10:35:00,39.52,39.59,39.44,39.58,169400.0,25.9185,25.9644,25.866,25.9578,169400.0
2008-03-18 10:40:00,39.58,39.64,39.55,39.63,133100.0,25.9578,25.9972,25.9381,25.9906,133100.0
2008-03-18 10:45:00,39.62,39.62,39.48,39.5,135400.0,25.984,25.984,25.8922,25.9053,135400.0
2008-03-18 10:50:00,39.5,39.55,39.47,39.48,154400.0,25.9053,25.9381,25.8857,25.8922,154400.0
2008-03-18 10:55:00,39.47,39.5,39.42,39.47,88700.0,25.8857,25.9053,25.8529,25.8857,88700.0
2008-03-18 11:00:00,39.45,39.51,39.43,39.45,160400.0,25.8725,25.9119,25.8594,25.8725,160400.0
2008-03-18 11:05:00,39.45,39.52,39.42,39.49,205600.0,25.8725,25.9185,25.8529,25.8988,205600.0
2008-03-18 11:10:00,39.49,39.54,39.44,39.46,145500.0,25.8988,25.9316,25.866,25.8791,145500.0
2008-03-18 11:15:00,39.46,39.46,39.41,39.45,72200.0,25.8791,25.8791,25.8463,25.8725,72200.0
2008-03-18 11:20:00,39.45,39.71,39.45,39.68,201600.0,25.8725,26.0431,25.8725,26.0234,201600.0
2008-03-18 11:25:00,39.69,39.69,39.57,39.58,106000.0,26.0299,26.0299,25.9512,25.9578,106000.0
2008-03-18 11:30:00,39.59,39.68,39.57,39.57,144000.0,25.9644,26.0234,25.9512,25.9512,144000.0
2008-03-18 11:35:00,39.57,39.64,39.55,39.59,165100.0,25.9512,25.9972,25.9381,25.9644,165100.0
2008-03-18 11:40:00,39.59,39.61,39.57,39.57,51000.0,25.9644,25.9775,25.9512,25.9512,51000.0
2008-03-18 11:45:00,39.58,39.6,39.53,39.56,59900.0,25.9578,25.9709,25.925,25.9447,59900.0
2008-03-18 11:50:00,39.55,39.55,39.48,39.53,114900.0,25.9381,25.9381,25.8922,25.925,114900.0
2008-03-18 11:55:00,39.52,39.53,39.44,39.49,69700.0,25.9185,25.925,25.866,25.8988,69700.0
2008-03-18 12:00:00,39.51,39.51,39.38,39.39,82000.0,25.9119,25.9119,25.8266,25.8332,82000.0
2008-03-18 12:05:00,39.39,39.4,39.34,39.35,108100.0,25.8332,25.8398,25.8004,25.807,108100.0
2008-03-18 12:10:00,39.35,39.36,39.29,39.3,94600.0,25.807,25.8135,25.7676,25.7742,94600.0
2008-03-18 12:15:00,39.3,39.33,39.25,39.3,147900.0,25.7742,25.7938,25.7414,25.7742,147900.0
2008-03-18 12:20:00,39.3,39.32,39.25,39.28,89600.0,25.7742,25.7873,25.7414,25.7611,89600.0
2008-03-18 12:25:00,39.28,39.3,39.26,39.3,55200.0,25.7611,25.7742,25.7479,25.7742,55200.0
2008-03-18 12:30:00,39.3,39.34,39.28,39.3,111400.0,25.7742,25.8004,25.7611,25.7742,111400.0
2008-03-18 12:35:00,39.3,39.44,39.26,39.42,178300.0,25.7742,25.866,25.7479,25.8529,178300.0
2008-03-18 12:40:00,39.42,39.51,39.35,39.49,114700.0,25.8529,25.9119,25.807,25.8988,114700.0
2008-03-18 12:45:00,39.48,39.52,39.45,39.45,109600.0,25.8922,25.9185,25.8725,25.8725,109600.0
2008-03-18 12:50:00,39.44,39.56,39.41,39.55,170100.0,25.866,25.9447,25.8463,25.9381,170100.0
2008-03-18 12:55:00,39.56,39.6,39.48,39.49,98100.0,25.9447,25.9709,25.8922,25.8988,98100.0
2008-03-18 13:00:00,39.5,39.5,39.41,39.45,142100.0,25.9053,25.9053,25.8463,25.8725,142100.0
2008-03-18 13:05:00,39.44,39.47,39.39,39.46,83200.0,25.866,25.8857,25.8332,25.8791,83200.0
2008-03-18 13:10:00,39.44,39.54,39.44,39.52,131600.0,25.866,25.9316,25.866,25.9185,131600.0
2008-03-18 13:15:00,39.52,39.65,39.52,39.62,110500.0,25.9185,26.0037,25.9185,25.984,110500.0
2008-03-18 13:20:00,39.63,39.65,39.55,39.55,165800.0,25.9906,26.0037,25.9381,25.9381,165800.0
2008-03-18 13:25:00,39.55,39.56,39.49,39.51,68500.0,25.9381,25.9447,25.8988,25.9119,68500.0
2008-03-18 13:30:00,39.51,39.54,39.46,39.51,116500.0,25.9119,25.9316,25.8791,25.9119,116500.0
2008-03-18 13:35:00,39.52,39.53,39.39,39.43,134100.0,25.9185,25.925,25.8332,25.8594,134100.0
2008-03-18 13:40:00,39.44,39.52,39.41,39.52,83800.0,25.866,25.9185,25.8463,25.9185,83800.0
2008-03-18 13:45:00,39.53,39.54,39.47,39.48,132700.0,25.925,25.9316,25.8857,25.8922,132700.0
2008-03-18 13:50:00,39.49,39.55,39.47,39.55,112100.0,25.8988,25.9381,25.8857,25.9381,112100.0
2008-03-18 13:55:00,39.55,39.55,39.44,39.55,356800.0,25.9381,25.9381,25.866,25.9381,356800.0
2008-03-18 14:00:00,39.56,39.65,39.52,39.58,220400.0,25.9447,26.0037,25.9185,25.9578,220400.0
2008-03-18 14:05:00,39.57,39.6,39.5,39.54,258200.0,25.9512,25.9709,25.9053,25.9316,258200.0
2008-03-18 14:10:00,39.53,39.63,39.3,39.31,174200.0,25.925,25.9906,25.7742,25.7807,174200.0
2008-03-18 14:15:00,39.3,39.64,39.18,39.48,596200.0,25.7742,25.9972,25.6955,25.8922,596200.0
2008-03-18 14:20:00,39.48,39.56,39.32,39.43,397900.0,25.8922,25.9447,25.7873,25.8594,397900.0
2008-03-18 14:25:00,39.42,39.46,39.23,39.24,271100.0,25.8529,25.8791,25.7283,25.7348,271100.0
2008-03-18 14:30:00,39.24,39.27,38.86,38.95,384000.0,25.7348,25.7545,25.4856,25.5446,384000.0
2008-03-18 14:35:00,38.96,39.27,38.95,39.24,320300.0,25.5512,25.7545,25.5446,25.7348,320300.0
2008-03-18 14:40:00,39.23,39.36,39.19,39.26,222000.0,25.7283,25.8135,25.702,25.7479,222000.0
2008-03-18 14:45:00,39.25,39.5,39.25,39.38,200000.0,25.7414,25.9053,25.7414,25.8266,200000.0
2008-03-18 14:50:00,39.36,39.59,39.33,39.55,240800.0,25.8135,25.9644,25.7938,25.9381,240800.0
2008-03-18 14:55:00,39.54,39.85,39.53,39.77,356300.0,25.9316,26.1349,25.925,26.0824,356300.0
2008-03-18 15:00:00,39.77,39.78,39.55,39.68,272300.0,26.0824,26.089,25.9381,26.0234,272300.0
2008-03-18 15:05:00,39.68,39.77,39.65,39.73,150000.0,26.0234,26.0824,26.0037,26.0562,150000.0
2008-03-18 15:10:00,39.73,39.79,39.68,39.75,178700.0,26.0562,26.0955,26.0234,26.0693,178700.0
2008-03-18 15:15:00,39.75,39.76,39.67,39.73,193400.0,26.0693,26.0759,26.0168,26.0562,193400.0
2008-03-18 15:20:00,39.73,39.86,39.72,39.82,298400.0,26.0562,26.1414,26.0496,26.1152,298400.0
2008-03-18 15:25:00,39.82,39.85,39.7,39.79,189800.0,26.1152,26.1349,26.0365,26.0955,189800.0
2008-03-18 15:30:00,39.78,39.94,39.72,39.93,235800.0,26.089,26.1939,26.0496,26.1873,235800.0
2008-03-18 15:35:00,39.93,39.96,39.82,39.89,211600.0,26.1873,26.207,26.1152,26.1611,211600.0
2008-03-18 15:40:00,39.9,40.04,39.89,40.04,358700.0,26.1677,26.2595,26.1611,26.2595,358700.0
2008-03-18 15:45:00,40.04,40.05,39.83,39.83,320900.0,26.2595,26.266,26.1218,26.1218,320900.0
2008-03-18 15:50:00,39.82,40.08,39.81,40.03,532500.0,26.1152,26.2857,26.1086,26.2529,532500.0
2008-03-18 15:55:00,40.04,40.19,40.03,40.15,872400.0,26.2595,26.3579,26.2529,26.3316,872400.0
2008-03-19 09:30:00,39.53,39.71,39.27,39.58,654800.0,25.925,26.0431,25.7545,25.9578,654800.0
2008-03-19 09:35:00,39.59,39.65,39.48,39.54,326000.0,25.9644,26.0037,25.8922,25.9316,326000.0
2008-03-19 09:40:00,39.53,39.54,39.23,39.28,537400.0,25.925,25.9316,25.7283,25.7611,537400.0
2008-03-19 09:45:00,39.28,39.41,39.14,39.16,248100.0,25.7611,25.8463,25.6692,25.6824,248100.0
2008-03-19 09:50:00,39.15,39.21,39.07,39.07,314700.0,25.6758,25.7151,25.6233,25.6233,314700.0
2008-03-19 09:55:00,39.07,39.08,39.0,39.05,273700.0,25.6233,25.6299,25.5774,25.6102,273700.0
2008-03-19 10:00:00,39.05,39.1,38.88,38.91,583200.0,25.6102,25.643,25.4987,25.5184,583200.0
2008-03-19 10:05:00,38.92,39.04,38.86,38.89,360000.0,25.525,25.6037,25.4856,25.5053,360000.0
2008-03-19 10:10:00,38.89,38.95,38.81,38.81,435500.0,25.5053,25.5446,25.4528,25.4528,435500.0
2008-03-19 10:15:00,38.81,38.85,38.5,38.84,514500.0,25.4528,25.479,25.2495,25.4725,514500.0
2008-03-19 10:20:00,38.84,38.94,38.82,38.89,330900.0,25.4725,25.5381,25.4594,25.5053,330900.0
2008-03-19 10:25:00,38.88,38.91,38.76,38.77,289900.0,25.4987,25.5184,25.42,25.4266,289900.0
2008-03-19 10:30:00,38.77,38.77,38.5,38.6,345300.0,25.4266,25.4266,25.2495,25.3151,345300.0
2008-03-19 10:35:00,38.6,38.6,38.5,38.52,418300.0,25.3151,25.3151,25.2495,25.2626,418300.0
2008-03-19 10:40:00,38.51,38.55,38.41,38.42,623000.0,25.2561,25.2823,25.1905,25.197,623000.0
2008-03-19 10:45:00,38.42,38.58,38.39,38.49,421200.0,25.197,25.302,25.1774,25.2429,421200.0
2008-03-19 10:50:00,38.49,38.58,38.48,38.54,373400.0,25.2429,25.302,25.2364,25.2757,373400.0
2008-03-19 10:55:00,38.53,38.56,38.49,38.5,274100.0,25.2692,25.2889,25.2429,25.2495,274100.0
2008-03-19 11:00:00,38.5,38.67,38.45,38.65,320700.0,25.2495,25.361,25.2167,25.3479,320700.0
2008-03-19 11:05:00,38.65,38.65,38.55,38.63,190000.0,25.3479,25.3479,25.2823,25.3348,190000.0
2008-03-19 11:10:00,38.64,38.74,38.59,38.62,198100.0,25.3413,25.4069,25.3085,25.3282,198100.0
2008-03-19 11:15:00,38.62,38.82,38.61,38.73,271700.0,25.3282,25.4594,25.3216,25.4003,271700.0
2008-03-19 11:20:00,38.73,38.85,38.69,38.85,248200.0,25.4003,25.479,25.3741,25.479,248200.0
2008-03-19 11:25:00,38.85,38.9,38.76,38.78,364800.0,25.479,25.5118,25.42,25.4331,364800.0
2008-03-19 11:30:00,38.78,38.8,38.65,38.76,226000.0,25.4331,25.4463,25.3479,25.42,226000.0
2008-03-19 11:35:00,38.75,38.82,38.68,38.71,234000.0,25.4135,25.4594,25.3676,25.3872,234000.0
2008-03-19 11:40:00,38.73,38.81,38.71,38.74,178700.0,25.4003,25.4528,25.3872,25.4069,178700.0
2008-03-19 11:45:00,38.74,38.76,38.68,38.68,227900.0,25.4069,25.42,25.3676,25.3676,227900.0
2008-03-19 11:50:00,38.68,38.74,38.65,38.71,535400.0,25.3676,25.4069,25.3479,25.3872,535400.0
2008-03-19 11:55:00,38.71,38.74,38.65,38.65,227100.0,25.3872,25.4069,25.3479,25.3479,227100.0
2008-03-19 12:00:00,38.66,38.7,38.65,38.66,169700.0,25.3544,25.3807,25.3479,25.3544,169700.0
2008-03-19 12:05:00,38.65,38.71,38.63,38.67,193500.0,25.3479,25.3872,25.3348,25.361,193500.0
2008-03-19 12:10:00,38.68,38.8,38.67,38.7,204800.0,25.3676,25.4463,25.361,25.3807,204800.0
2008-03-19 12:15:00,38.7,38.76,38.66,38.74,301700.0,25.3807,25.42,25.3544,25.4069,301700.0
2008-03-19 12:20:00,38.75,38.77,38.65,38.68,148000.0,25.4135,25.4266,25.3479,25.3676,148000.0
2008-03-19 12:25:00,38.68,38.78,38.68,38.73,136300.0,25.3676,25.4331,25.3676,25.4003,136300.0
2008-03-19 12:30:00,38.72,38.73,38.67,38.68,161700.0,25.3938,25.4003,25.361,25.3676,161700.0
2008-03-19 12:35:00,38.68,38.75,38.67,38.71,244900.0,25.3676,25.4135,25.361,25.3872,244900.0
2008-03-19 12:40:00,38.71,38.72,38.65,38.72,139200.0,25.3872,25.3938,25.3479,25.3938,139200.0
2008-03-19 12:45:00,38.72,38.78,38.69,38.7,173200.0,25.3938,25.4331,25.3741,25.3807,173200.0
2008-03-19 12:50:00,38.7,38.87,38.7,38.82,137300.0,25.3807,25.4922,25.3807,25.4594,137300.0
2008-03-19 12:55:00,38.82,38.83,38.75,38.75,112000.0,25.4594,25.4659,25.4135,25.4135,112000.0
2008-03-19 13:00:00,38.76,38.82,38.7,38.73,229600.0,25.42,25.4594,25.3807,25.4003,229600.0
2008-03-19 13:05:00,38.72,38.75,38.7,38.72,290500.0,25.3938,25.4135,25.3807,25.3938,290500.0
2008-03-19 13:10:00,38.71,39.55,38.67,38.72,170600.0,25.3872,25.9381,25.361,25.3938,170600.0
2008-03-19 13:15:00,38.72,38.79,38.66,38.69,177800.0,25.3938,25.4397,25.3544,25.3741,177800.0
2008-03-19 13:20:00,38.69,38.76,38.67,38.72,246400.0,25.3741,25.42,25.361,25.3938,246400.0
2008-03-19 13:25:00,38.71,38.72,38.54,38.55,238800.0,25.3872,25.3938,25.2757,25.2823,238800.0
2008-03-19 13:30:00,38.55,38.58,38.5,38.56,323300.0,25.2823,25.302,25.2495,25.2889,323300.0
2008-03-19 13:35:00,38.57,38.58,38.41,38.44,451300.0,25.2954,25.302,25.1905,25.2102,451300.0
2008-03-19 13:40:00,38.44,38.51,38.41,38.48,453300.0,25.2102,25.2561,25.1905,25.2364,453300.0
2008-03-19 13:45:00,38.48,38.55,38.47,38.51,376100.0,25.2364,25.2823,25.2298,25.2561,376100.0
2008-03-19 13:50:00,38.51,38.51,38.34,38.41,374100.0,25.2561,25.2561,25.1446,25.1905,374100.0
2008-03-19 13:55:00,38.42,38.5,38.35,38.42,226400.0,25.197,25.2495,25.1511,25.197,226400.0
2008-03-19 14:00:00,38.43,38.48,38.32,38.33,191900.0,25.2036,25.2364,25.1315,25.138,191900.0
2008-03-19 14:05:00,38.33,38.35,38.28,38.31,150700.0,25.138,25.1511,25.1052,25.1249,150700.0
2008-03-19 14:10:00,38.3,38.46,38.26,38.46,261200.0,25.1183,25.2233,25.0921,25.2233,261200.0
2008-03-19 14:15:00,38.46,38.46,38.35,38.4,462900.0,25.2233,25.2233,25.1511,25.1839,462900.0
2008-03-19 14:20:00,38.4,38.51,38.33,38.49,470200.0,25.1839,25.2561,25.138,25.2429,470200.0
2008-03-19 14:25:00,38.48,38.51,38.42,38.47,331700.0,25.2364,25.2561,25.197,25.2298,331700.0
2008-03-19 14:30:00,38.48,38.5,38.41,38.42,261600.0,25.2364,25.2495,25.1905,25.197,261600.0
2008-03-19 14:35:00,38.43,38.47,38.31,38.36,259000.0,25.2036,25.2298,25.1249,25.1577,259000.0
2008-03-19 14:40:00,38.36,38.37,38.27,38.36,221400.0,25.1577,25.1642,25.0987,25.1577,221400.0
2008-03-19 14:45:00,38.36,38.41,38.35,38.36,158300.0,25.1577,25.1905,25.1511,25.1577,158300.0
2008-03-19 14:50:00,38.37,38.49,38.35,38.47,211800.0,25.1642,25.2429,25.1511,25.2298,211800.0
2008-03-19 14:55:00,38.48,38.58,38.44,38.5,451700.0,25.2364,25.302,25.2102,25.2495,451700.0
2008-03-19 15:00:00,38.51,38.51,38.42,38.49,362300.0,25.2561,25.2561,25.197,25.2429,362300.0
2008-03-19 15:05:00,38.5,38.63,38.49,38.61,319200.0,25.2495,25.3348,25.2429,25.3216,319200.0
2008-03-19 15:10:00,38.61,38.65,38.5,38.53,176500.0,25.3216,25.3479,25.2495,25.2692,176500.0
2008-03-19 15:15:00,38.53,38.56,38.44,38.44,215000.0,25.2692,25.2889,25.2102,25.2102,215000.0
2008-03-19 15:20:00,38.45,38.45,38.34,38.35,384200.0,25.2167,25.2167,25.1446,25.1511,384200.0
2008-03-19 15:25:00,38.35,38.38,38.25,38.31,474900.0,25.1511,25.1708,25.0855,25.1249,474900.0
2008-03-19 15:30:00,38.31,38.38,38.26,38.27,479800.0,25.1249,25.1708,25.0921,25.0987,479800.0
2008-03-19 15:35:00,38.28,38.28,38.07,38.09,494000.0,25.1052,25.1052,24.9675,24.9806,494000.0
2008-03-19 15:40:00,38.09,38.16,38.06,38.15,399500.0,24.9806,25.0265,24.9609,25.02,399500.0
2008-03-19 15:45:00,38.16,38.24,38.06,38.23,736700.0,25.0265,25.079,24.9609,25.0724,736700.0
2008-03-19 15:50:00,38.23,38.24,38.05,38.1,796000.0,25.0724,25.079,24.9544,24.9872,796000.0
2008-03-19 15:55:00,38.09,38.12,37.85,37.85,1359700.0,24.9806,25.0003,24.8232,24.8232,1359700.0
2008-03-20 09:30:00,38.12,38.19,37.78,37.82,4487800.0,25.0003,25.0462,24.7773,24.8035,4487800.0
2008-03-20 09:35:00,37.82,37.83,37.45,37.58,640900.0,24.8035,24.8101,24.5609,24.6461,640900.0
2008-03-20 09:40:00,37.58,37.64,37.46,37.51,436200.0,24.6461,24.6855,24.5674,24.6002,436200.0
2008-03-20 09:45:00,37.51,37.52,37.27,37.27,558300.0,24.6002,24.6068,24.4428,24.4428,558300.0
2008-03-20 09:50:00,37.28,37.6,37.14,37.47,725600.0,24.4494,24.6593,24.3576,24.574,725600.0
2008-03-20 09:55:00,37.48,37.76,37.35,37.74,279500.0,24.5806,24.7642,24.4953,24.7511,279500.0
2008-03-20 10:00:00,37.75,37.93,37.74,37.75,424200.0,24.7576,24.8757,24.7511,24.7576,424200.0
2008-03-20 10:05:00,37.74,37.82,37.6,37.75,549500.0,24.7511,24.8035,24.6593,24.7576,549500.0
2008-03-20 10:10:00,37.75,37.77,37.67,37.7,343200.0,24.7576,24.7708,24.7052,24.7248,343200.0
2008-03-20 10:15:00,37.71,37.81,37.68,37.73,241100.0,24.7314,24.797,24.7117,24.7445,241100.0
2008-03-20 10:20:00,37.73,37.87,37.71,37.86,298700.0,24.7445,24.8363,24.7314,24.8298,298700.0
2008-03-20 10:25:00,37.86,37.91,37.8,37.82,357800.0,24.8298,24.8626,24.7904,24.8035,357800.0
2008-03-20 10:30:00,37.81,37.95,37.79,37.89,385700.0,24.797,24.8888,24.7839,24.8495,385700.0
2008-03-20 10:35:00,37.9,37.94,37.87,37.89,355300.0,24.856,24.8822,24.8363,24.8495,355300.0
2008-03-20 10:40:00,37.89,38.0,37.8,37.85,222400.0,24.8495,24.9216,24.7904,24.8232,222400.0
2008-03-20 10:45:00,37.85,37.99,37.82,37.94,157500.0,24.8232,24.915,24.8035,24.8822,157500.0
2008-03-20 10:50:00,37.94,37.96,37.78,37.9,192200.0,24.8822,24.8954,24.7773,24.856,192200.0
2008-03-20 10:55:00,37.91,37.94,37.79,37.8,146700.0,24.8626,24.8822,24.7839,24.7904,146700.0
2008-03-20 11:00:00,37.8,37.84,37.68,37.7,193800.0,24.7904,24.8167,24.7117,24.7248,193800.0
2008-03-20 11:05:00,37.7,37.75,37.68,37.71,193700.0,24.7248,24.7576,24.7117,24.7314,193700.0
2008-03-20 11:10:00,37.71,37.74,37.67,37.73,219500.0,24.7314,24.7511,24.7052,24.7445,219500.0
2008-03-20 11:15:00,37.73,37.73,37.65,37.69,187900.0,24.7445,24.7445,24.6921,24.7183,187900.0
2008-03-20 11:20:00,37.68,37.78,37.66,37.73,177800.0,24.7117,24.7773,24.6986,24.7445,177800.0
2008-03-20 11:25:00,37.72,37.76,37.69,37.72,136600.0,24.738,24.7642,24.7183,24.738,136600.0
2008-03-20 11:30:00,37.72,37.77,37.7,37.75,207700.0,24.738,24.7708,24.7248,24.7576,207700.0
2008-03-20 11:35:00,37.75,37.77,37.7,37.71,155000.0,24.7576,24.7708,24.7248,24.7314,155000.0
2008-03-20 11:40:00,37.71,37.71,37.63,37.68,166400.0,24.7314,24.7314,24.6789,24.7117,166400.0
2008-03-20 11:45:00,37.68,37.68,37.53,37.56,304800.0,24.7117,24.7117,24.6134,24.633,304800.0
2008-03-20 11:50:00,37.56,37.56,37.47,37.53,480800.0,24.633,24.633,24.574,24.6134,480800.0
2008-03-20 11:55:00,37.53,37.53,37.39,37.4,262100.0,24.6134,24.6134,24.5215,24.5281,262100.0
2008-03-20 12:00:00,37.4,37.53,37.4,37.48,571200.0,24.5281,24.6134,24.5281,24.5806,571200.0
2008-03-20 12:05:00,37.48,37.51,37.41,37.41,560700.0,24.5806,24.6002,24.5347,24.5347,560700.0
2008-03-20 12:10:00,37.4,37.41,37.24,37.25,603400.0,24.5281,24.5347,24.4232,24.4297,603400.0
2008-03-20 12:15:00,37.25,37.34,37.25,37.28,694600.0,24.4297,24.4887,24.4297,24.4494,694600.0
2008-03-20 12:20:00,37.28,37.31,37.25,37.25,277000.0,24.4494,24.4691,24.4297,24.4297,277000.0
2008-03-20 12:25:00,37.25,37.26,37.16,37.17,297900.0,24.4297,24.4363,24.3707,24.3773,297900.0
2008-03-20 12:30:00,37.17,37.19,37.08,37.08,524800.0,24.3773,24.3904,24.3182,24.3182,524800.0
2008-03-20 12:35:00,37.08,37.08,37.01,37.06,471800.0,24.3182,24.3182,24.2723,24.3051,471800.0
2008-03-20 12:40:00,37.05,37.07,36.94,36.94,446000.0,24.2986,24.3117,24.2264,24.2264,446000.0
2008-03-20 12:45:00,36.95,37.12,36.91,37.04,463700.0,24.233,24.3445,24.2067,24.292,463700.0
2008-03-20 12:50:00,37.05,37.08,37.04,37.08,338300.0,24.2986,24.3182,24.292,24.3182,338300.0
2008-03-20 12:55:00,37.08,37.25,37.07,37.17,533100.0,24.3182,24.4297,24.3117,24.3773,533100.0
2008-03-20 13:00:00,37.16,37.27,37.15,37.27,265900.0,24.3707,24.4428,24.3641,24.4428,265900.0
2008-03-20 13:05:00,37.26,37.35,37.21,37.21,404000.0,24.4363,24.4953,24.4035,24.4035,404000.0
2008-03-20 13:10:00,37.2,37.27,37.14,37.25,277000.0,24.3969,24.4428,24.3576,24.4297,277000.0
2008-03-20 13:15:00,37.25,37.26,37.19,37.22,133600.0,24.4297,24.4363,24.3904,24.41,133600.0
2008-03-20 13:20:00,37.22,37.37,37.21,37.31,220600.0,24.41,24.5084,24.4035,24.4691,220600.0
2008-03-20 13:25:00,37.3,37.42,37.28,37.42,213500.0,24.4625,24.5412,24.4494,24.5412,213500.0
2008-03-20 13:30:00,37.43,37.44,37.37,37.4,252100.0,24.5478,24.5543,24.5084,24.5281,252100.0
2008-03-20 13:35:00,37.4,37.45,37.4,37.44,166200.0,24.5281,24.5609,24.5281,24.5543,166200.0
2008-03-20 13:40:00,37.43,37.46,37.43,37.45,296600.0,24.5478,24.5674,24.5478,24.5609,296600.0
2008-03-20 13:45:00,37.46,37.54,37.44,37.49,342100.0,24.5674,24.6199,24.5543,24.5871,342100.0
2008-03-20 13:50:00,37.49,37.51,37.47,37.48,214100.0,24.5871,24.6002,24.574,24.5806,214100.0
2008-03-20 13:55:00,37.49,37.49,37.33,37.34,296400.0,24.5871,24.5871,24.4822,24.4887,296400.0
2008-03-20 14:00:00,37.33,37.36,37.31,37.35,220700.0,24.4822,24.5019,24.4691,24.4953,220700.0
2008-03-20 14:05:00,37.35,37.45,37.35,37.45,200900.0,24.4953,24.5609,24.4953,24.5609,200900.0
2008-03-20 14:10:00,37.45,37.45,37.39,37.42,155200.0,24.5609,24.5609,24.5215,24.5412,155200.0
2008-03-20 14:15:00,37.43,37.44,37.2,37.2,372100.0,24.5478,24.5543,24.3969,24.3969,372100.0
2008-03-20 14:20:00,37.19,37.2,37.15,37.15,322900.0,24.3904,24.3969,24.3641,24.3641,322900.0
2008-03-20 14:25:00,37.15,37.2,37.12,37.19,286000.0,24.3641,24.3969,24.3445,24.3904,286000.0
2008-03-20 14:30:00,37.19,37.35,37.17,37.34,535900.0,24.3904,24.4953,24.3773,24.4887,535900.0
2008-03-20 14:35:00,37.35,37.56,37.34,37.55,853700.0,24.4953,24.633,24.4887,24.6265,853700.0
2008-03-20 14:40:00,37.55,37.56,37.49,37.51,366700.0,24.6265,24.633,24.5871,24.6002,366700.0
2008-03-20 14:45:00,37.51,37.57,37.51,37.55,239500.0,24.6002,24.6396,24.6002,24.6265,239500.0
2008-03-20 14:50:00,37.56,37.85,37.56,37.83,452500.0,24.633,24.8232,24.633,24.8101,452500.0
2008-03-20 14:55:00,37.83,37.84,37.66,37.71,212700.0,24.8101,24.8167,24.6986,24.7314,212700.0
2008-03-20 15:00:00,37.72,37.76,37.65,37.67,245000.0,24.738,24.7642,24.6921,24.7052,245000.0
2008-03-20 15:05:00,37.67,37.81,37.65,37.81,233200.0,24.7052,24.797,24.6921,24.797,233200.0
2008-03-20 15:10:00,37.81,37.93,37.79,37.91,419100.0,24.797,24.8757,24.7839,24.8626,419100.0
2008-03-20 15:15:00,37.91,38.01,37.9,38.01,412200.0,24.8626,24.9281,24.856,24.9281,412200.0
2008-03-20 15:20:00,38.01,38.09,37.99,38.02,585600.0,24.9281,24.9806,24.915,24.9347,585600.0
2008-03-20 15:25:00,38.01,38.02,37.78,37.83,418600.0,24.9281,24.9347,24.7773,24.8101,418600.0
2008-03-20 15:30:00,37.83,37.85,37.72,37.77,328800.0,24.8101,24.8232,24.738,24.7708,328800.0
2008-03-20 15:35:00,37.77,37.79,37.68,37.74,564600.0,24.7708,24.7839,24.7117,24.7511,564600.0
2008-03-20 15:40:00,37.74,37.8,37.69,37.78,354100.0,24.7511,24.7904,24.7183,24.7773,354100.0
2008-03-20 15:45:00,37.77,37.8,37.73,37.75,257300.0,24.7708,24.7904,24.7445,24.7576,257300.0
2008-03-20 15:50:00,37.75,38.03,37.74,38.0,724200.0,24.7576,24.9413,24.7511,24.9216,724200.0
2008-03-20 15:55:00,38.01,38.29,37.99,37.99,1785500.0,24.9281,25.1118,24.915,24.915,1785500.0
2008-03-24 09:30:00,38.35,39.02,38.35,39.0,441100.0,25.1511,25.5905,25.1511,25.5774,441100.0
2008-03-24 09:35:00,39.0,39.0,38.74,38.82,615400.0,25.5774,25.5774,25.4069,25.4594,615400.0
2008-03-24 09:40:00,38.82,38.9,38.75,38.79,273200.0,25.4594,25.5118,25.4135,25.4397,273200.0
2008-03-24 09:45:00,38.79,38.99,38.77,38.88,316000.0,25.4397,25.5709,25.4266,25.4987,316000.0
2008-03-24 09:50:00,38.89,39.0,38.87,38.9,303000.0,25.5053,25.5774,25.4922,25.5118,303000.0
2008-03-24 09:55:00,38.9,38.99,38.87,38.97,243500.0,25.5118,25.5709,25.4922,25.5577,243500.0
2008-03-24 10:00:00,38.96,39.18,38.92,38.95,531500.0,25.5512,25.6955,25.525,25.5446,531500.0
2008-03-24 10:05:00,38.95,39.13,38.94,39.11,251000.0,25.5446,25.6627,25.5381,25.6496,251000.0
2008-03-24 10:10:00,39.11,39.5,39.11,39.49,367500.0,25.6496,25.9053,25.6496,25.8988,367500.0
2008-03-24 10:15:00,39.49,39.54,39.43,39.46,338400.0,25.8988,25.9316,25.8594,25.8791,338400.0
2008-03-24 10:20:00,39.46,39.48,39.35,39.45,162500.0,25.8791,25.8922,25.807,25.8725,162500.0
2008-03-24 10:25:00,39.45,39.75,39.44,39.7,408500.0,25.8725,26.0693,25.866,26.0365,408500.0
2008-03-24 10:30:00,39.71,39.75,39.59,39.65,390000.0,26.0431,26.0693,25.9644,26.0037,390000.0
2008-03-24 10:35:00,39.64,39.72,39.61,39.67,145300.0,25.9972,26.0496,25.9775,26.0168,145300.0
2008-03-24 10:40:00,39.68,39.71,39.62,39.71,223600.0,26.0234,26.0431,25.984,26.0431,223600.0
2008-03-24 10:45:00,39.71,39.74,39.66,39.71,142200.0,26.0431,26.0627,26.0103,26.0431,142200.0
2008-03-24 10:50:00,39.7,39.71,39.46,39.51,166100.0,26.0365,26.0431,25.8791,25.9119,166100.0
2008-03-24 10:55:00,39.5,39.62,39.43,39.5,135500.0,25.9053,25.984,25.8594,25.9053,135500.0
2008-03-24 11:00:00,39.5,39.54,39.41,39.45,103900.0,25.9053,25.9316,25.8463,25.8725,103900.0
2008-03-24 11:05:00,39.45,39.48,39.4,39.47,76800.0,25.8725,25.8922,25.8398,25.8857,76800.0
2008-03-24 11:10:00,39.47,39.48,39.29,39.38,215300.0,25.8857,25.8922,25.7676,25.8266,215300.0
2008-03-24 11:15:00,39.39,39.42,39.38,39.42,96800.0,25.8332,25.8529,25.8266,25.8529,96800.0
2008-03-24 11:20:00,39.42,39.49,39.4,39.47,80400.0,25.8529,25.8988,25.8398,25.8857,80400.0
2008-03-24 11:25:00,39.47,39.58,39.47,39.54,105100.0,25.8857,25.9578,25.8857,25.9316,105100.0
2008-03-24 11:30:00,39.54,39.56,39.51,39.56,125500.0,25.9316,25.9447,25.9119,25.9447,125500.0
2008-03-24 11:35:00,39.55,39.67,39.55,39.67,102100.0,25.9381,26.0168,25.9381,26.0168,102100.0
2008-03-24 11:40:00,39.68,39.79,39.6,39.65,212600.0,26.0234,26.0955,25.9709,26.0037,212600.0
2008-03-24 11:45:00,39.65,39.66,39.58,39.65,136700.0,26.0037,26.0103,25.9578,26.0037,136700.0
2008-03-24 11:50:00,39.65,39.65,39.57,39.58,203100.0,26.0037,26.0037,25.9512,25.9578,203100.0
2008-03-24 11:55:00,39.56,39.6,39.55,39.58,142500.0,25.9447,25.9709,25.9381,25.9578,142500.0
2008-03-24 12:00:00,39.58,39.6,39.56,39.6,120700.0,25.9578,25.9709,25.9447,25.9709,120700.0
2008-03-24 12:05:00,39.59,39.69,39.59,39.69,96300.0,25.9644,26.0299,25.9644,26.0299,96300.0
2008-03-24 12:10:00,39.69,39.74,39.68,39.72,129000.0,26.0299,26.0627,26.0234,26.0496,129000.0
2008-03-24 12:15:00,39.71,39.89,39.71,39.88,192000.0,26.0431,26.1611,26.0431,26.1546,192000.0
2008-03-24 12:20:00,39.88,39.89,39.75,39.85,133400.0,26.1546,26.1611,26.0693,26.1349,133400.0
2008-03-24 12:25:00,39.85,39.98,39.83,39.94,199200.0,26.1349,26.2201,26.1218,26.1939,199200.0
2008-03-24 12:30:00,39.94,39.99,39.91,39.91,126000.0,26.1939,26.2267,26.1742,26.1742,126000.0
2008-03-24 12:35:00,39.91,39.95,39.86,39.91,150000.0,26.1742,26.2005,26.1414,26.1742,150000.0
2008-03-24 12:40:00,39.91,39.96,39.89,39.96,127000.0,26.1742,26.207,26.1611,26.207,127000.0
2008-03-24 12:45:00,39.96,40.03,39.93,39.94,267800.0,26.207,26.2529,26.1873,26.1939,267800.0
2008-03-24 12:50:00,39.94,39.97,39.77,39.77,278500.0,26.1939,26.2136,26.0824,26.0824,278500.0
2008-03-24 12:55:00,39.77,39.85,39.74,39.77,257300.0,26.0824,26.1349,26.0627,26.0824,257300.0
2008-03-24 13:00:00,39.78,39.9,39.75,39.82,165500.0,26.089,26.1677,26.0693,26.1152,165500.0
2008-03-24 13:05:00,39.82,39.85,39.78,39.8,77900.0,26.1152,26.1349,26.089,26.1021,77900.0
2008-03-24 13:10:00,39.8,39.8,39.75,39.77,120200.0,26.1021,26.1021,26.0693,26.0824,120200.0
2008-03-24 13:15:00,39.76,39.84,39.76,39.84,83400.0,26.0759,26.1283,26.0759,26.1283,83400.0
2008-03-24 13:20:00,39.83,39.97,39.83,39.96,97000.0,26.1218,26.2136,26.1218,26.207,97000.0
2008-03-24 13:25:00,39.97,39.98,39.93,39.94,109500.0,26.2136,26.2201,26.1873,26.1939,109500.0
2008-03-24 13:30:00,39.94,39.94,39.85,39.87,109600.0,26.1939,26.1939,26.1349,26.148,109600.0
2008-03-24 13:35:00,39.86,39.87,39.76,39.79,137600.0,26.1414,26.148,26.0759,26.0955,137600.0
2008-03-24 13:40:00,39.79,39.82,39.67,39.67,188400.0,26.0955,26.1152,26.0168,26.0168,188400.0
2008-03-24 13:45:00,39.68,39.85,39.68,39.83,135400.0,26.0234,26.1349,26.0234,26.1218,135400.0
2008-03-24 13:50:00,39.83,39.9,39.81,39.89,120200.0,26.1218,26.1677,26.1086,26.1611,120200.0
2008-03-24 13:55:00,39.9,39.92,39.88,39.9,122500.0,26.1677,26.1808,26.1546,26.1677,122500.0
2008-03-24 14:00:00,39.9,39.9,39.67,39.76,189900.0,26.1677,26.1677,26.0168,26.0759,189900.0
2008-03-24 14:05:00,39.76,39.79,39.73,39.74,71400.0,26.0759,26.0955,26.0562,26.0627,71400.0
2008-03-24 14:10:00,39.73,39.82,39.7,39.8,139100.0,26.0562,26.1152,26.0365,26.1021,139100.0
2008-03-24 14:15:00,39.8,39.89,39.76,39.87,75900.0,26.1021,26.1611,26.0759,26.148,75900.0
2008-03-24 14:20:00,39.87,39.9,39.82,39.87,64800.0,26.148,26.1677,26.1152,26.148,64800.0
2008-03-24 14:25:00,39.86,39.9,39.83,39.85,141900.0,26.1414,26.1677,26.1218,26.1349,141900.0
2008-03-24 14:30:00,39.85,39.95,39.85,39.92,200500.0,26.1349,26.2005,26.1349,26.1808,200500.0
2008-03-24 14:35:00,39.92,39.99,39.91,39.99,303300.0,26.1808,26.2267,26.1742,26.2267,303300.0
2008-03-24 14:40:00,39.98,40.07,39.98,40.0,313800.0,26.2201,26.2792,26.2201,26.2333,313800.0
2008-03-24 14:45:00,40.01,40.01,39.89,39.9,258900.0,26.2398,26.2398,26.1611,26.1677,258900.0
2008-03-24 14:50:00,39.9,39.94,39.89,39.91,284200.0,26.1677,26.1939,26.1611,26.1742,284200.0
2008-03-24 14:55:00,39.91,39.93,39.89,39.9,328000.0,26.1742,26.1873,26.1611,26.1677,328000.0
2008-03-24 15:00:00,39.9,39.95,39.85,39.93,425900.0,26.1677,26.2005,26.1349,26.1873,425900.0
2008-03-24 15:05:00,39.92,39.95,39.9,39.9,314000.0,26.1808,26.2005,26.1677,26.1677,314000.0
2008-03-24 15:10:00,39.91,39.99,39.91,39.94,253700.0,26.1742,26.2267,26.1742,26.1939,253700.0
2008-03-24 15:15:00,39.94,39.98,39.92,39.97,203200.0,26.1939,26.2201,26.1808,26.2136,203200.0
2008-03-24 15:20:00,39.97,39.98,39.93,39.94,265500.0,26.2136,26.2201,26.1873,26.1939,265500.0
2008-03-24 15:25:00,39.94,39.95,39.87,39.87,345200.0,26.1939,26.2005,26.148,26.148,345200.0
2008-03-24 15:30:00,39.87,39.94,39.85,39.91,323800.0,26.148,26.1939,26.1349,26.1742,323800.0
2008-03-24 15:35:00,39.91,39.95,39.88,39.92,420500.0,26.1742,26.2005,26.1546,26.1808,420500.0
2008-03-24 15:40:00,39.92,39.92,39.87,39.88,364100.0,26.1808,26.1808,26.148,26.1546,364100.0
2008-03-24 15:45:00,39.88,39.91,39.76,39.77,378700.0,26.1546,26.1742,26.0759,26.0824,378700.0
2008-03-24 15:50:00,39.78,39.91,39.78,39.89,676200.0,26.089,26.1742,26.089,26.1611,676200.0
2008-03-24 15:55:00,39.89,39.99,39.86,39.99,698600.0,26.1611,26.2267,26.1414,26.2267,698600.0
2008-03-25 09:30:00,40.55,40.6,40.1,40.19,435300.0,26.594,26.6268,26.2988,26.3579,435300.0
2008-03-25 09:35:00,40.18,40.24,40.09,40.13,602100.0,26.3513,26.3907,26.2923,26.3185,602100.0
2008-03-25 09:40:00,40.13,40.34,40.11,40.27,358800.0,26.3185,26.4562,26.3054,26.4103,358800.0
2008-03-25 09:45:00,40.27,40.32,40.17,40.19,308300.0,26.4103,26.4431,26.3447,26.3579,308300.0
2008-03-25 09:50:00,40.19,40.25,40.11,40.25,380000.0,26.3579,26.3972,26.3054,26.3972,380000.0
2008-03-25 09:55:00,40.25,40.26,40.13,40.13,239400.0,26.3972,26.4038,26.3185,26.3185,239400.0
2008-03-25 10:00:00,40.13,40.14,39.8,40.0,489100.0,26.3185,26.3251,26.1021,26.2333,489100.0
2008-03-25 10:05:00,40.0,40.11,39.86,40.11,536100.0,26.2333,26.3054,26.1414,26.3054,536100.0
2008-03-25 10:10:00,40.11,40.24,40.06,40.07,381700.0,26.3054,26.3907,26.2726,26.2792,381700.0
2008-03-25 10:15:00,40.07,40.17,40.0,40.16,238700.0,26.2792,26.3447,26.2333,26.3382,238700.0
2008-03-25 10:20:00,40.15,40.2,40.07,40.12,164300.0,26.3316,26.3644,26.2792,26.312,164300.0
2008-03-25 10:25:00,40.11,40.26,40.1,40.19,286600.0,26.3054,26.4038,26.2988,26.3579,286600.0
2008-03-25 10:30:00,40.19,40.26,40.1,40.17,272000.0,26.3579,26.4038,26.2988,26.3447,272000.0
2008-03-25 10:35:00,40.17,40.27,40.15,40.23,205600.0,26.3447,26.4103,26.3316,26.3841,205600.0
2008-03-25 10:40:00,40.23,40.34,40.19,40.33,198500.0,26.3841,26.4562,26.3579,26.4497,198500.0
2008-03-25 10:45:00,40.33,40.44,40.31,40.42,180800.0,26.4497,26.5218,26.4366,26.5087,180800.0
2008-03-25 10:50:00,40.43,40.46,40.35,40.37,202900.0,26.5153,26.5349,26.4628,26.4759,202900.0
2008-03-25 10:55:00,40.36,40.38,40.2,40.3,180000.0,26.4694,26.4825,26.3644,26.43,180000.0
2008-03-25 11:00:00,40.3,40.35,40.26,40.32,163500.0,26.43,26.4628,26.4038,26.4431,163500.0
2008-03-25 11:05:00,40.32,40.34,40.23,40.27,100000.0,26.4431,26.4562,26.3841,26.4103,100000.0
2008-03-25 11:10:00,40.28,40.32,40.24,40.32,85600.0,26.4169,26.4431,26.3907,26.4431,85600.0
2008-03-25 11:15:00,40.32,40.39,40.29,40.3,164400.0,26.4431,26.489,26.4234,26.43,164400.0
2008-03-25 11:20:00,40.31,40.44,40.2,40.44,163400.0,26.4366,26.5218,26.3644,26.5218,163400.0
2008-03-25 11:25:00,40.44,40.6,40.43,40.51,339700.0,26.5218,26.6268,26.5153,26.5677,339700.0
2008-03-25 11:30:00,40.51,40.56,40.45,40.53,291100.0,26.5677,26.6005,26.5284,26.5808,291100.0
2008-03-25 11:35:00,40.53,40.65,40.51,40.56,290700.0,26.5808,26.6595,26.5677,26.6005,290700.0
2008-03-25 11:40:00,40.57,40.6,40.49,40.59,115200.0,26.6071,26.6268,26.5546,26.6202,115200.0
2008-03-25 11:45:00,40.59,40.61,40.44,40.45,260400.0,26.6202,26.6333,26.5218,26.5284,260400.0
2008-03-25 11:50:00,40.45,40.54,40.32,40.53,344200.0,26.5284,26.5874,26.4431,26.5808,344200.0
2008-03-25 11:55:00,40.54,40.56,40.43,40.48,202700.0,26.5874,26.6005,26.5153,26.5481,202700.0
2008-03-25 12:00:00,40.48,40.52,40.42,40.51,137100.0,26.5481,26.5743,26.5087,26.5677,137100.0
2008-03-25 12:05:00,40.51,40.65,40.47,40.63,219200.0,26.5677,26.6595,26.5415,26.6464,219200.0
2008-03-25 12:10:00,40.62,40.65,40.56,40.57,96200.0,26.6399,26.6595,26.6005,26.6071,96200.0
2008-03-25 12:15:00,40.57,40.69,40.55,40.66,162600.0,26.6071,26.6858,26.594,26.6661,162600.0
2008-03-25 12:20:00,40.66,40.67,40.56,40.57,223600.0,26.6661,26.6727,26.6005,26.6071,223600.0
2008-03-25 12:25:00,40.57,40.65,40.55,40.64,131900.0,26.6071,26.6595,26.594,26.653,131900.0
2008-03-25 12:30:00,40.63,40.64,40.59,40.61,98400.0,26.6464,26.653,26.6202,26.6333,98400.0
2008-03-25 12:35:00,40.61,40.63,40.55,40.62,80600.0,26.6333,26.6464,26.594,26.6399,80600.0
2008-03-25 12:40:00,40.63,40.64,40.58,40.58,144500.0,26.6464,26.653,26.6136,26.6136,144500.0
2008-03-25 12:45:00,40.58,40.66,40.53,40.66,104500.0,26.6136,26.6661,26.5808,26.6661,104500.0
2008-03-25 12:50:00,40.66,40.75,40.65,40.74,233100.0,26.6661,26.7251,26.6595,26.7186,233100.0
2008-03-25 12:55:00,40.74,40.79,40.69,40.69,315400.0,26.7186,26.7514,26.6858,26.6858,315400.0
2008-03-25 13:00:00,40.69,40.82,40.68,40.74,337800.0,26.6858,26.771,26.6792,26.7186,337800.0
2008-03-25 13:05:00,40.75,40.78,40.65,40.73,252500.0,26.7251,26.7448,26.6595,26.712,252500.0
2008-03-25 13:10:00,40.72,40.72,40.66,40.72,94900.0,26.7055,26.7055,26.6661,26.7055,94900.0
2008-03-25 13:15:00,40.71,40.72,40.68,40.69,80800.0,26.6989,26.7055,26.6792,26.6858,80800.0
2008-03-25 13:20:00,40.7,40.72,40.64,40.7,172500.0,26.6923,26.7055,26.653,26.6923,172500.0
2008-03-25 13:25:00,40.71,40.73,40.67,40.72,274600.0,26.6989,26.712,26.6727,26.7055,274600.0
2008-03-25 13:30:00,40.72,40.82,40.72,40.77,298500.0,26.7055,26.771,26.7055,26.7382,298500.0
2008-03-25 13:35:00,40.78,40.94,40.42,40.87,433400.0,26.7448,26.8497,26.5087,26.8038,433400.0
2008-03-25 13:40:00,40.86,40.9,40.73,40.79,568900.0,26.7973,26.8235,26.712,26.7514,568900.0
2008-03-25 13:45:00,40.79,40.94,40.73,40.93,422600.0,26.7514,26.8497,26.712,26.8432,422600.0
2008-03-25 13:50:00,40.93,40.98,40.86,40.91,236800.0,26.8432,26.876,26.7973,26.8301,236800.0
2008-03-25 13:55:00,40.92,40.99,40.9,40.96,254000.0,26.8366,26.8825,26.8235,26.8629,254000.0
2008-03-25 14:00:00,40.96,40.97,40.89,40.97,137400.0,26.8629,26.8694,26.8169,26.8694,137400.0
2008-03-25 14:05:00,40.96,40.99,40.94,40.98,161800.0,26.8629,26.8825,26.8497,26.876,161800.0
2008-03-25 14:10:00,40.98,41.0,40.9,40.92,168200.0,26.876,26.8891,26.8235,26.8366,168200.0
2008-03-25 14:15:00,40.91,40.92,40.83,40.83,115600.0,26.8301,26.8366,26.7776,26.7776,115600.0
2008-03-25 14:20:00,40.84,40.86,40.79,40.84,119500.0,26.7842,26.7973,26.7514,26.7842,119500.0
2008-03-25 14:25:00,40.84,40.84,40.74,40.83,135500.0,26.7842,26.7842,26.7186,26.7776,135500.0
2008-03-25 14:30:00,40.83,40.85,40.76,40.81,167000.0,26.7776,26.7907,26.7317,26.7645,167000.0
2008-03-25 14:35:00,40.81,40.89,40.8,40.84,166200.0,26.7645,26.8169,26.7579,26.7842,166200.0
2008-03-25 14:40:00,40.83,40.91,40.8,40.88,179900.0,26.7776,26.8301,26.7579,26.8104,179900.0
2008-03-25 14:45:00,40.88,40.9,40.86,40.88,180000.0,26.8104,26.8235,26.7973,26.8104,180000.0
2008-03-25 14:50:00,40.87,40.91,40.8,40.89,253100.0,26.8038,26.8301,26.7579,26.8169,253100.0
2008-03-25 14:55:00,40.9,40.93,40.87,40.91,206900.0,26.8235,26.8432,26.8038,26.8301,206900.0
2008-03-25 15:00:00,40.92,40.99,40.89,40.99,424600.0,26.8366,26.8825,26.8169,26.8825,424600.0
2008-03-25 15:05:00,40.99,40.99,40.93,40.95,188500.0,26.8825,26.8825,26.8432,26.8563,188500.0
2008-03-25 15:10:00,40.95,40.96,40.83,40.85,445500.0,26.8563,26.8629,26.7776,26.7907,445500.0
2008-03-25 15:15:00,40.87,40.93,40.82,40.86,453000.0,26.8038,26.8432,26.771,26.7973,453000.0
2008-03-25 15:20:00,40.86,40.92,40.84,40.91,326000.0,26.7973,26.8366,26.7842,26.8301,326000.0
2008-03-25 15:25:00,40.91,40.91,40.81,40.89,210700.0,26.8301,26.8301,26.7645,26.8169,210700.0
2008-03-25 15:30:00,40.9,40.93,40.83,40.83,250600.0,26.8235,26.8432,26.7776,26.7776,250600.0
2008-03-25 15:35:00,40.82,40.93,40.82,40.91,278100.0,26.771,26.8432,26.771,26.8301,278100.0
2008-03-25 15:40:00,40.9,40.93,40.84,40.89,332000.0,26.8235,26.8432,26.7842,26.8169,332000.0
2008-03-25 15:45:00,40.88,40.93,40.81,40.84,354800.0,26.8104,26.8432,26.7645,26.7842,354800.0
2008-03-25 15:50:00,40.83,40.87,40.81,40.86,458500.0,26.7776,26.8038,26.7645,26.7973,458500.0
2008-03-25 15:55:00,40.86,40.86,40.78,40.79,591100.0,26.7973,26.7973,26.7448,26.7514,591100.0
2008-03-26 09:30:00,40.35,40.51,40.27,40.39,223000.0,26.4628,26.5677,26.4103,26.489,223000.0
2008-03-26 09:35:00,40.38,40.4,40.15,40.39,152100.0,26.4825,26.4956,26.3316,26.489,152100.0
2008-03-26 09:40:00,40.39,40.46,40.22,40.28,203700.0,26.489,26.5349,26.3775,26.4169,203700.0
2008-03-26 09:45:00,40.28,40.33,40.17,40.32,208300.0,26.4169,26.4497,26.3447,26.4431,208300.0
2008-03-26 09:50:00,40.33,40.38,40.21,40.21,224400.0,26.4497,26.4825,26.371,26.371,224400.0
2008-03-26 09:55:00,40.21,40.37,40.18,40.37,253700.0,26.371,26.4759,26.3513,26.4759,253700.0
2008-03-26 10:00:00,40.37,40.39,40.2,40.28,306000.0,26.4759,26.489,26.3644,26.4169,306000.0
2008-03-26 10:05:00,40.28,40.31,40.27,40.29,421200.0,26.4169,26.4366,26.4103,26.4234,421200.0
2008-03-26 10:10:00,40.29,40.31,40.15,40.16,274900.0,26.4234,26.4366,26.3316,26.3382,274900.0
2008-03-26 10:15:00,40.16,40.23,40.14,40.14,257800.0,26.3382,26.3841,26.3251,26.3251,257800.0
2008-03-26 10:20:00,40.15,40.26,40.15,40.24,207100.0,26.3316,26.4038,26.3316,26.3907,207100.0
2008-03-26 10:25:00,40.25,40.28,40.12,40.13,220100.0,26.3972,26.4169,26.312,26.3185,220100.0
2008-03-26 10:30:00,40.13,40.13,39.93,39.95,296000.0,26.3185,26.3185,26.1873,26.2005,296000.0
2008-03-26 10:35:00,39.96,40.06,39.93,40.0,238700.0,26.207,26.2726,26.1873,26.2333,238700.0
2008-03-26 10:40:00,40.0,40.06,39.99,40.01,323000.0,26.2333,26.2726,26.2267,26.2398,323000.0
2008-03-26 10:45:00,40.01,40.08,39.97,40.04,244700.0,26.2398,26.2857,26.2136,26.2595,244700.0
2008-03-26 10:50:00,40.04,40.15,40.04,40.09,236800.0,26.2595,26.3316,26.2595,26.2923,236800.0
2008-03-26 10:55:00,40.09,40.1,40.0,40.09,204100.0,26.2923,26.2988,26.2333,26.2923,204100.0
2008-03-26 11:00:00,40.09,40.1,40.03,40.1,144000.0,26.2923,26.2988,26.2529,26.2988,144000.0
2008-03-26 11:05:00,40.11,40.17,40.07,40.09,100400.0,26.3054,26.3447,26.2792,26.2923,100400.0
2008-03-26 11:10:00,40.09,40.15,40.08,40.15,84500.0,26.2923,26.3316,26.2857,26.3316,84500.0
2008-03-26 11:15:00,40.15,40.19,40.13,40.17,85800.0,26.3316,26.3579,26.3185,26.3447,85800.0
2008-03-26 11:20:00,40.17,40.18,40.13,40.18,108000.0,26.3447,26.3513,26.3185,26.3513,108000.0
2008-03-26 11:25:00,40.18,40.25,40.18,40.23,75300.0,26.3513,26.3972,26.3513,26.3841,75300.0
2008-03-26 11:30:00,40.22,40.25,40.19,40.2,67800.0,26.3775,26.3972,26.3579,26.3644,67800.0
2008-03-26 11:35:00,40.2,40.2,40.12,40.15,102900.0,26.3644,26.3644,26.312,26.3316,102900.0
2008-03-26 11:40:00,40.15,40.19,40.07,40.12,89400.0,26.3316,26.3579,26.2792,26.312,89400.0
2008-03-26 11:45:00,40.12,40.22,40.11,40.18,58200.0,26.312,26.3775,26.3054,26.3513,58200.0
2008-03-26 11:50:00,40.18,40.2,40.15,40.18,70100.0,26.3513,26.3644,26.3316,26.3513,70100.0
2008-03-26 11:55:00,40.17,40.19,40.13,40.15,72100.0,26.3447,26.3579,26.3185,26.3316,72100.0
2008-03-26 12:00:00,40.14,40.18,40.14,40.14,61600.0,26.3251,26.3513,26.3251,26.3251,61600.0
2008-03-26 12:05:00,40.14,40.21,40.13,40.19,60800.0,26.3251,26.371,26.3185,26.3579,60800.0
2008-03-26 12:10:00,40.19,40.21,40.1,40.12,107800.0,26.3579,26.371,26.2988,26.312,107800.0
2008-03-26 12:15:00,40.12,40.15,40.11,40.15,89300.0,26.312,26.3316,26.3054,26.3316,89300.0
2008-03-26 12:20:00,40.15,40.22,40.14,40.17,76400.0,26.3316,26.3775,26.3251,26.3447,76400.0
2008-03-26 12:25:00,40.17,40.22,40.15,40.15,64900.0,26.3447,26.3775,26.3316,26.3316,64900.0
2008-03-26 12:30:00,40.15,40.2,40.14,40.17,71500.0,26.3316,26.3644,26.3251,26.3447,71500.0
2008-03-26 12:35:00,40.16,40.19,40.15,40.18,19100.0,26.3382,26.3579,26.3316,26.3513,19100.0
2008-03-26 12:40:00,40.17,40.22,40.14,40.17,54400.0,26.3447,26.3775,26.3251,26.3447,54400.0
2008-03-26 12:45:00,40.17,40.18,40.13,40.15,105700.0,26.3447,26.3513,26.3185,26.3316,105700.0
2008-03-26 12:50:00,40.14,40.15,40.06,40.08,218400.0,26.3251,26.3316,26.2726,26.2857,218400.0
2008-03-26 12:55:00,40.08,40.14,40.05,40.13,119800.0,26.2857,26.3251,26.266,26.3185,119800.0
2008-03-26 13:00:00,40.14,40.2,40.11,40.18,75100.0,26.3251,26.3644,26.3054,26.3513,75100.0
2008-03-26 13:05:00,40.18,40.2,40.15,40.17,186200.0,26.3513,26.3644,26.3316,26.3447,186200.0
2008-03-26 13:10:00,40.16,40.2,40.16,40.17,114800.0,26.3382,26.3644,26.3382,26.3447,114800.0
2008-03-26 13:15:00,40.16,40.2,40.16,40.17,116800.0,26.3382,26.3644,26.3382,26.3447,116800.0
2008-03-26 13:20:00,40.18,40.19,40.15,40.18,91400.0,26.3513,26.3579,26.3316,26.3513,91400.0
2008-03-26 13:25:00,40.18,40.2,40.14,40.16,309800.0,26.3513,26.3644,26.3251,26.3382,309800.0
2008-03-26 13:30:00,40.16,40.17,40.11,40.12,141400.0,26.3382,26.3447,26.3054,26.312,141400.0
2008-03-26 13:35:00,40.13,40.14,40.07,40.11,96100.0,26.3185,26.3251,26.2792,26.3054,96100.0
2008-03-26 13:40:00,40.11,40.14,40.09,40.1,80100.0,26.3054,26.3251,26.2923,26.2988,80100.0
2008-03-26 13:45:00,40.09,40.15,40.07,40.11,169600.0,26.2923,26.3316,26.2792,26.3054,169600.0
2008-03-26 13:50:00,40.12,40.14,40.1,40.11,101800.0,26.312,26.3251,26.2988,26.3054,101800.0
2008-03-26 13:55:00,40.11,40.12,40.11,40.12,32400.0,26.3054,26.312,26.3054,26.312,32400.0
2008-03-26 14:00:00,40.13,40.13,40.07,40.12,141600.0,26.3185,26.3185,26.2792,26.312,141600.0
2008-03-26 14:05:00,40.12,40.24,40.11,40.23,103300.0,26.312,26.3907,26.3054,26.3841,103300.0
2008-03-26 14:10:00,40.23,40.37,40.23,40.36,122900.0,26.3841,26.4759,26.3841,26.4694,122900.0
2008-03-26 14:15:00,40.37,40.38,40.31,40.37,143900.0,26.4759,26.4825,26.4366,26.4759,143900.0
2008-03-26 14:20:00,40.39,40.45,40.36,40.44,247200.0,26.489,26.5284,26.4694,26.5218,247200.0
2008-03-26 14:25:00,40.44,40.49,40.39,40.44,220400.0,26.5218,26.5546,26.489,26.5218,220400.0
2008-03-26 14:30:00,40.43,40.49,40.36,40.46,214500.0,26.5153,26.5546,26.4694,26.5349,214500.0
2008-03-26 14:35:00,40.46,40.49,40.42,40.42,118800.0,26.5349,26.5546,26.5087,26.5087,118800.0
2008-03-26 14:40:00,40.42,40.42,40.37,40.39,137300.0,26.5087,26.5087,26.4759,26.489,137300.0
2008-03-26 14:45:00,40.39,40.5,40.39,40.48,114900.0,26.489,26.5612,26.489,26.5481,114900.0
2008-03-26 14:50:00,40.47,40.56,40.47,40.52,104000.0,26.5415,26.6005,26.5415,26.5743,104000.0
2008-03-26 14:55:00,40.53,40.63,40.45,40.6,172600.0,26.5808,26.6464,26.5284,26.6268,172600.0
2008-03-26 15:00:00,40.62,40.63,40.55,40.57,289600.0,26.6399,26.6464,26.594,26.6071,289600.0
2008-03-26 15:05:00,40.58,40.6,40.53,40.58,184900.0,26.6136,26.6268,26.5808,26.6136,184900.0
2008-03-26 15:10:00,40.58,40.59,40.45,40.45,201000.0,26.6136,26.6202,26.5284,26.5284,201000.0
2008-03-26 15:15:00,40.45,40.48,40.43,40.44,156400.0,26.5284,26.5481,26.5153,26.5218,156400.0
2008-03-26 15:20:00,40.43,40.5,40.43,40.49,164300.0,26.5153,26.5612,26.5153,26.5546,164300.0
2008-03-26 15:25:00,40.49,40.58,40.47,40.5,294600.0,26.5546,26.6136,26.5415,26.5612,294600.0
2008-03-26 15:30:00,40.51,40.51,40.45,40.46,194700.0,26.5677,26.5677,26.5284,26.5349,194700.0
2008-03-26 15:35:00,40.45,40.47,40.42,40.46,182600.0,26.5284,26.5415,26.5087,26.5349,182600.0
2008-03-26 15:40:00,40.46,40.47,40.4,40.44,275800.0,26.5349,26.5415,26.4956,26.5218,275800.0
2008-03-26 15:45:00,40.43,40.51,40.43,40.49,321900.0,26.5153,26.5677,26.5153,26.5546,321900.0
2008-03-26 15:50:00,40.49,40.58,40.47,40.5,405800.0,26.5546,26.6136,26.5415,26.5612,405800.0
2008-03-26 15:55:00,40.49,40.52,40.44,40.52,459000.0,26.5546,26.5743,26.5218,26.5743,459000.0
2008-03-27 09:30:00,40.3,40.41,40.0,40.24,343900.0,26.43,26.5021,26.2333,26.3907,343900.0
2008-03-27 09:35:00,40.25,40.4,40.23,40.37,102300.0,26.3972,26.4956,26.3841,26.4759,102300.0
2008-03-27 09:40:00,40.36,40.42,40.22,40.22,211300.0,26.4694,26.5087,26.3775,26.3775,211300.0
2008-03-27 09:45:00,40.22,40.24,39.92,39.97,439500.0,26.3775,26.3907,26.1808,26.2136,439500.0
2008-03-27 09:50:00,39.98,40.05,39.83,39.98,335200.0,26.2201,26.266,26.1218,26.2201,335200.0
2008-03-27 09:55:00,39.99,40.12,39.95,39.95,194000.0,26.2267,26.312,26.2005,26.2005,194000.0
2008-03-27 10:00:00,39.95,40.03,39.9,40.0,225600.0,26.2005,26.2529,26.1677,26.2333,225600.0
2008-03-27 10:05:00,40.0,40.03,39.98,40.0,230700.0,26.2333,26.2529,26.2201,26.2333,230700.0
2008-03-27 10:10:00,40.0,40.03,39.98,40.0,165100.0,26.2333,26.2529,26.2201,26.2333,165100.0
2008-03-27 10:15:00,40.0,40.05,39.96,39.98,269800.0,26.2333,26.266,26.207,26.2201,269800.0
2008-03-27 10:20:00,39.98,39.98,39.89,39.9,236900.0,26.2201,26.2201,26.1611,26.1677,236900.0
2008-03-27 10:25:00,39.9,40.0,39.82,39.84,235300.0,26.1677,26.2333,26.1152,26.1283,235300.0
2008-03-27 10:30:00,39.84,39.84,39.69,39.74,190200.0,26.1283,26.1283,26.0299,26.0627,190200.0
2008-03-27 10:35:00,39.74,39.85,39.71,39.82,129200.0,26.0627,26.1349,26.0431,26.1152,129200.0
2008-03-27 10:40:00,39.82,39.87,39.73,39.8,157200.0,26.1152,26.148,26.0562,26.1021,157200.0
2008-03-27 10:45:00,39.79,39.85,39.75,39.76,136800.0,26.0955,26.1349,26.0693,26.0759,136800.0
2008-03-27 10:50:00,39.76,39.96,39.75,39.9,235000.0,26.0759,26.207,26.0693,26.1677,235000.0
2008-03-27 10:55:00,39.91,39.98,39.87,39.94,116000.0,26.1742,26.2201,26.148,26.1939,116000.0
2008-03-27 11:00:00,39.94,40.0,39.93,39.99,69800.0,26.1939,26.2333,26.1873,26.2267,69800.0
2008-03-27 11:05:00,39.99,40.0,39.9,39.94,79700.0,26.2267,26.2333,26.1677,26.1939,79700.0
2008-03-27 11:10:00,39.94,39.94,39.83,39.83,56800.0,26.1939,26.1939,26.1218,26.1218,56800.0
2008-03-27 11:15:00,39.84,39.95,39.82,39.89,107900.0,26.1283,26.2005,26.1152,26.1611,107900.0
2008-03-27 11:20:00,39.88,39.91,39.82,39.9,105100.0,26.1546,26.1742,26.1152,26.1677,105100.0
2008-03-27 11:25:00,39.91,40.01,39.91,40.0,133700.0,26.1742,26.2398,26.1742,26.2333,133700.0
2008-03-27 11:30:00,40.0,40.11,40.0,40.08,103500.0,26.2333,26.3054,26.2333,26.2857,103500.0
2008-03-27 11:35:00,40.07,40.11,40.05,40.09,51800.0,26.2792,26.3054,26.266,26.2923,51800.0
2008-03-27 11:40:00,40.09,40.2,40.01,40.18,108700.0,26.2923,26.3644,26.2398,26.3513,108700.0
2008-03-27 11:45:00,40.19,40.3,40.17,40.21,161900.0,26.3579,26.43,26.3447,26.371,161900.0
2008-03-27 11:50:00,40.2,40.26,40.18,40.22,63200.0,26.3644,26.4038,26.3513,26.3775,63200.0
2008-03-27 11:55:00,40.21,40.23,40.16,40.19,48600.0,26.371,26.3841,26.3382,26.3579,48600.0
2008-03-27 12:00:00,40.19,40.21,40.13,40.13,80100.0,26.3579,26.371,26.3185,26.3185,80100.0
2008-03-27 12:05:00,40.14,40.17,40.09,40.16,71900.0,26.3251,26.3447,26.2923,26.3382,71900.0
2008-03-27 12:10:00,40.15,40.36,40.14,40.35,133900.0,26.3316,26.4694,26.3251,26.4628,133900.0
2008-03-27 12:15:00,40.35,40.38,40.24,40.25,99200.0,26.4628,26.4825,26.3907,26.3972,99200.0
2008-03-27 12:20:00,40.25,40.29,40.19,40.22,71800.0,26.3972,26.4234,26.3579,26.3775,71800.0
2008-03-27 12:25:00,40.22,40.38,40.21,40.37,59200.0,26.3775,26.4825,26.371,26.4759,59200.0
2008-03-27 12:30:00,40.36,40.43,40.36,40.4,213200.0,26.4694,26.5153,26.4694,26.4956,213200.0
2008-03-27 12:35:00,40.41,40.45,40.35,40.37,161200.0,26.5021,26.5284,26.4628,26.4759,161200.0
2008-03-27 12:40:00,40.38,40.47,40.37,40.45,68700.0,26.4825,26.5415,26.4759,26.5284,68700.0
2008-03-27 12:45:00,40.46,40.47,40.32,40.36,144300.0,26.5349,26.5415,26.4431,26.4694,144300.0
2008-03-27 12:50:00,40.35,40.42,40.34,40.42,93500.0,26.4628,26.5087,26.4562,26.5087,93500.0
2008-03-27 12:55:00,40.42,40.44,40.4,40.41,74700.0,26.5087,26.5218,26.4956,26.5021,74700.0
2008-03-27 13:00:00,40.41,40.44,40.39,40.4,79000.0,26.5021,26.5218,26.489,26.4956,79000.0
2008-03-27 13:05:00,40.4,40.45,40.37,40.4,114600.0,26.4956,26.5284,26.4759,26.4956,114600.0
2008-03-27 13:10:00,40.41,40.45,40.38,40.45,85700.0,26.5021,26.5284,26.4825,26.5284,85700.0
2008-03-27 13:15:00,40.45,40.46,40.39,40.39,69000.0,26.5284,26.5349,26.489,26.489,69000.0
2008-03-27 13:20:00,40.39,40.39,40.29,40.36,126700.0,26.489,26.489,26.4234,26.4694,126700.0
2008-03-27 13:25:00,40.36,40.4,40.33,40.4,80700.0,26.4694,26.4956,26.4497,26.4956,80700.0
2008-03-27 13:30:00,40.4,40.4,40.25,40.26,104600.0,26.4956,26.4956,26.3972,26.4038,104600.0
2008-03-27 13:35:00,40.25,40.25,40.15,40.23,116200.0,26.3972,26.3972,26.3316,26.3841,116200.0
2008-03-27 13:40:00,40.23,40.24,40.15,40.22,96800.0,26.3841,26.3907,26.3316,26.3775,96800.0
2008-03-27 13:45:00,40.22,40.24,40.17,40.22,99300.0,26.3775,26.3907,26.3447,26.3775,99300.0
2008-03-27 13:50:00,40.23,40.27,40.21,40.26,89500.0,26.3841,26.4103,26.371,26.4038,89500.0
2008-03-27 13:55:00,40.27,40.27,40.23,40.25,73200.0,26.4103,26.4103,26.3841,26.3972,73200.0
2008-03-27 14:00:00,40.24,40.24,40.19,40.23,147700.0,26.3907,26.3907,26.3579,26.3841,147700.0
2008-03-27 14:05:00,40.22,40.23,40.15,40.2,113000.0,26.3775,26.3841,26.3316,26.3644,113000.0
2008-03-27 14:10:00,40.2,40.22,40.14,40.15,65400.0,26.3644,26.3775,26.3251,26.3316,65400.0
2008-03-27 14:15:00,40.14,40.18,40.05,40.06,234000.0,26.3251,26.3513,26.266,26.2726,234000.0
2008-03-27 14:20:00,40.05,40.16,40.02,40.14,122200.0,26.266,26.3382,26.2464,26.3251,122200.0
2008-03-27 14:25:00,40.14,40.2,40.11,40.12,62400.0,26.3251,26.3644,26.3054,26.312,62400.0
2008-03-27 14:30:00,40.12,40.22,40.11,40.2,96100.0,26.312,26.3775,26.3054,26.3644,96100.0
2008-03-27 14:35:00,40.21,40.3,40.2,40.26,103300.0,26.371,26.43,26.3644,26.4038,103300.0
2008-03-27 14:40:00,40.26,40.35,40.2,40.22,98200.0,26.4038,26.4628,26.3644,26.3775,98200.0
2008-03-27 14:45:00,40.22,40.24,40.18,40.24,62300.0,26.3775,26.3907,26.3513,26.3907,62300.0
2008-03-27 14:50:00,40.24,40.33,40.18,40.19,119400.0,26.3907,26.4497,26.3513,26.3579,119400.0
2008-03-27 14:55:00,40.19,40.2,40.1,40.15,114300.0,26.3579,26.3644,26.2988,26.3316,114300.0
2008-03-27 15:00:00,40.16,40.21,40.1,40.21,74800.0,26.3382,26.371,26.2988,26.371,74800.0
2008-03-27 15:05:00,40.21,40.21,40.12,40.18,87200.0,26.371,26.371,26.312,26.3513,87200.0
2008-03-27 15:10:00,40.17,40.23,40.11,40.21,135400.0,26.3447,26.3841,26.3054,26.371,135400.0
2008-03-27 15:15:00,40.21,40.21,40.11,40.17,60500.0,26.371,26.371,26.3054,26.3447,60500.0
2008-03-27 15:20:00,40.17,40.17,40.01,40.07,168900.0,26.3447,26.3447,26.2398,26.2792,168900.0
2008-03-27 15:25:00,40.07,40.11,40.05,40.1,128900.0,26.2792,26.3054,26.266,26.2988,128900.0
2008-03-27 15:30:00,40.1,40.14,40.01,40.01,135900.0,26.2988,26.3251,26.2398,26.2398,135900.0
2008-03-27 15:35:00,40.01,40.01,39.8,39.8,327900.0,26.2398,26.2398,26.1021,26.1021,327900.0
2008-03-27 15:40:00,39.8,39.95,39.79,39.9,369800.0,26.1021,26.2005,26.0955,26.1677,369800.0
2008-03-27 15:45:00,39.9,39.96,39.86,39.91,305000.0,26.1677,26.207,26.1414,26.1742,305000.0
2008-03-27 15:50:00,39.9,39.93,39.8,39.85,445300.0,26.1677,26.1873,26.1021,26.1349,445300.0
2008-03-27 15:55:00,39.85,39.86,39.72,39.76,759600.0,26.1349,26.1414,26.0496,26.0759,759600.0
2008-03-28 09:30:00,40.01,40.42,39.87,40.38,430200.0,26.2398,26.5087,26.148,26.4825,430200.0
2008-03-28 09:35:00,40.39,40.53,40.27,40.48,268600.0,26.489,26.5808,26.4103,26.5481,268600.0
2008-03-28 09:40:00,40.48,40.55,40.44,40.45,346500.0,26.5481,26.594,26.5218,26.5284,346500.0
2008-03-28 09:45:00,40.45,40.46,40.3,40.42,273200.0,26.5284,26.5349,26.43,26.5087,273200.0
2008-03-28 09:50:00,40.43,40.63,40.37,40.58,332000.0,26.5153,26.6464,26.4759,26.6136,332000.0
2008-03-28 09:55:00,40.59,40.82,40.53,40.8,453400.0,26.6202,26.771,26.5808,26.7579,453400.0
2008-03-28 10:00:00,40.81,41.34,40.78,41.04,1016200.0,26.7645,27.1121,26.7448,26.9153,1016200.0
2008-03-28 10:05:00,41.05,41.1,40.88,40.92,347400.0,26.9219,26.9547,26.8104,26.8366,347400.0
2008-03-28 10:10:00,40.91,41.0,40.82,40.91,348900.0,26.8301,26.8891,26.771,26.8301,348900.0
2008-03-28 10:15:00,40.91,40.91,40.75,40.85,116900.0,26.8301,26.8301,26.7251,26.7907,116900.0
2008-03-28 10:20:00,40.85,40.88,40.7,40.73,86800.0,26.7907,26.8104,26.6923,26.712,86800.0
2008-03-28 10:25:00,40.74,40.88,40.72,40.81,93000.0,26.7186,26.8104,26.7055,26.7645,93000.0
2008-03-28 10:30:00,40.81,40.92,40.77,40.84,103500.0,26.7645,26.8366,26.7382,26.7842,103500.0
2008-03-28 10:35:00,40.85,40.88,40.56,40.58,293400.0,26.7907,26.8104,26.6005,26.6136,293400.0
2008-03-28 10:40:00,40.61,40.62,40.53,40.6,176900.0,26.6333,26.6399,26.5808,26.6268,176900.0
2008-03-28 10:45:00,40.59,40.82,40.58,40.8,185300.0,26.6202,26.771,26.6136,26.7579,185300.0
2008-03-28 10:50:00,40.79,40.82,40.76,40.8,78400.0,26.7514,26.771,26.7317,26.7579,78400.0
2008-03-28 10:55:00,40.8,40.86,40.74,40.85,149000.0,26.7579,26.7973,26.7186,26.7907,149000.0
2008-03-28 11:00:00,40.84,40.88,40.8,40.87,86200.0,26.7842,26.8104,26.7579,26.8038,86200.0
2008-03-28 11:05:00,40.87,40.96,40.87,40.93,135000.0,26.8038,26.8629,26.8038,26.8432,135000.0
2008-03-28 11:10:00,40.93,40.99,40.88,40.97,93400.0,26.8432,26.8825,26.8104,26.8694,93400.0
2008-03-28 11:15:00,40.98,41.02,40.81,40.82,147700.0,26.876,26.9022,26.7645,26.771,147700.0
2008-03-28 11:20:00,40.82,40.95,40.8,40.92,74200.0,26.771,26.8563,26.7579,26.8366,74200.0
2008-03-28 11:25:00,40.92,40.99,40.92,40.99,101000.0,26.8366,26.8825,26.8366,26.8825,101000.0
2008-03-28 11:30:00,40.98,41.0,40.91,40.96,85700.0,26.876,26.8891,26.8301,26.8629,85700.0
2008-03-28 11:35:00,40.96,41.05,40.95,41.04,126300.0,26.8629,26.9219,26.8563,26.9153,126300.0
2008-03-28 11:40:00,41.03,41.03,40.94,40.99,47500.0,26.9088,26.9088,26.8497,26.8825,47500.0
2008-03-28 11:45:00,41.0,41.05,40.95,40.95,75200.0,26.8891,26.9219,26.8563,26.8563,75200.0
2008-03-28 11:50:00,40.95,40.98,40.87,40.92,105400.0,26.8563,26.876,26.8038,26.8366,105400.0
2008-03-28 11:55:00,40.93,40.96,40.88,40.9,87700.0,26.8432,26.8629,26.8104,26.8235,87700.0
2008-03-28 12:00:00,40.9,40.93,40.77,40.79,155200.0,26.8235,26.8432,26.7382,26.7514,155200.0
2008-03-28 12:05:00,40.79,40.83,40.66,40.72,126700.0,26.7514,26.7776,26.6661,26.7055,126700.0
2008-03-28 12:10:00,40.71,40.76,40.65,40.76,180200.0,26.6989,26.7317,26.6595,26.7317,180200.0
2008-03-28 12:15:00,40.76,40.8,40.67,40.68,173900.0,26.7317,26.7579,26.6727,26.6792,173900.0
2008-03-28 12:20:00,40.67,40.77,40.67,40.68,113900.0,26.6727,26.7382,26.6727,26.6792,113900.0
2008-03-28 12:25:00,40.67,40.71,40.63,40.69,169200.0,26.6727,26.6989,26.6464,26.6858,169200.0
2008-03-28 12:30:00,40.69,40.74,40.68,40.71,65200.0,26.6858,26.7186,26.6792,26.6989,65200.0
2008-03-28 12:35:00,40.71,40.74,40.69,40.71,71400.0,26.6989,26.7186,26.6858,26.6989,71400.0
2008-03-28 12:40:00,40.71,40.77,40.68,40.7,131900.0,26.6989,26.7382,26.6792,26.6923,131900.0
2008-03-28 12:45:00,40.7,40.74,40.62,40.62,208600.0,26.6923,26.7186,26.6399,26.6399,208600.0
2008-03-28 12:50:00,40.63,40.73,40.62,40.72,144200.0,26.6464,26.712,26.6399,26.7055,144200.0
2008-03-28 12:55:00,40.71,40.76,40.69,40.74,87100.0,26.6989,26.7317,26.6858,26.7186,87100.0
2008-03-28 13:00:00,40.74,40.78,40.71,40.77,74700.0,26.7186,26.7448,26.6989,26.7382,74700.0
2008-03-28 13:05:00,40.77,40.77,40.72,40.72,57900.0,26.7382,26.7382,26.7055,26.7055,57900.0
2008-03-28 13:10:00,40.71,40.75,40.71,40.73,51700.0,26.6989,26.7251,26.6989,26.712,51700.0
2008-03-28 13:15:00,40.73,40.78,40.71,40.75,118400.0,26.712,26.7448,26.6989,26.7251,118400.0
2008-03-28 13:20:00,40.75,40.78,40.7,40.74,78700.0,26.7251,26.7448,26.6923,26.7186,78700.0
2008-03-28 13:25:00,40.75,40.78,40.74,40.78,79400.0,26.7251,26.7448,26.7186,26.7448,79400.0
2008-03-28 13:30:00,40.78,40.81,40.68,40.68,92200.0,26.7448,26.7645,26.6792,26.6792,92200.0
2008-03-28 13:35:00,40.68,40.72,40.65,40.68,101000.0,26.6792,26.7055,26.6595,26.6792,101000.0
2008-03-28 13:40:00,40.67,40.67,40.45,40.47,180900.0,26.6727,26.6727,26.5284,26.5415,180900.0
2008-03-28 13:45:00,40.46,40.51,40.4,40.4,134200.0,26.5349,26.5677,26.4956,26.4956,134200.0
2008-03-28 13:50:00,40.4,40.46,40.37,40.38,134400.0,26.4956,26.5349,26.4759,26.4825,134400.0
2008-03-28 13:55:00,40.39,40.45,40.34,40.41,175100.0,26.489,26.5284,26.4562,26.5021,175100.0
2008-03-28 14:00:00,40.41,40.44,40.39,40.43,117300.0,26.5021,26.5218,26.489,26.5153,117300.0
2008-03-28 14:05:00,40.43,40.45,40.37,40.4,222200.0,26.5153,26.5284,26.4759,26.4956,222200.0
2008-03-28 14:10:00,40.39,40.44,40.35,40.44,76900.0,26.489,26.5218,26.4628,26.5218,76900.0
2008-03-28 14:15:00,40.43,40.56,40.43,40.53,140100.0,26.5153,26.6005,26.5153,26.5808,140100.0
2008-03-28 14:20:00,40.52,40.55,40.44,40.47,170500.0,26.5743,26.594,26.5218,26.5415,170500.0
2008-03-28 14:25:00,40.47,40.48,40.35,40.39,94700.0,26.5415,26.5481,26.4628,26.489,94700.0
2008-03-28 14:30:00,40.39,40.46,40.38,40.42,80500.0,26.489,26.5349,26.4825,26.5087,80500.0
2008-03-28 14:35:00,40.42,40.44,40.3,40.32,156600.0,26.5087,26.5218,26.43,26.4431,156600.0
2008-03-28 14:40:00,40.31,40.34,40.17,40.21,299600.0,26.4366,26.4562,26.3447,26.371,299600.0
2008-03-28 14:45:00,40.21,40.29,40.19,40.26,130900.0,26.371,26.4234,26.3579,26.4038,130900.0
2008-03-28 14:50:00,40.27,40.33,40.26,40.3,156300.0,26.4103,26.4497,26.4038,26.43,156300.0
2008-03-28 14:55:00,40.31,40.37,40.3,40.37,175100.0,26.4366,26.4759,26.43,26.4759,175100.0
2008-03-28 15:00:00,40.37,40.42,40.34,40.39,133600.0,26.4759,26.5087,26.4562,26.489,133600.0
2008-03-28 15:05:00,40.4,40.4,40.33,40.36,160500.0,26.4956,26.4956,26.4497,26.4694,160500.0
2008-03-28 15:10:00,40.35,40.41,40.35,40.38,234900.0,26.4628,26.5021,26.4628,26.4825,234900.0
2008-03-28 15:15:00,40.38,40.38,40.22,40.23,219900.0,26.4825,26.4825,26.3775,26.3841,219900.0
2008-03-28 15:20:00,40.24,40.31,40.24,40.25,129700.0,26.3907,26.4366,26.3907,26.3972,129700.0
2008-03-28 15:25:00,40.25,40.36,40.24,40.32,113400.0,26.3972,26.4694,26.3907,26.4431,113400.0
2008-03-28 15:30:00,40.32,40.37,40.28,40.33,150500.0,26.4431,26.4759,26.4169,26.4497,150500.0
2008-03-28 15:35:00,40.34,40.35,40.26,40.26,97000.0,26.4562,26.4628,26.4038,26.4038,97000.0
2008-03-28 15:40:00,40.26,40.28,40.15,40.16,284100.0,26.4038,26.4169,26.3316,26.3382,284100.0
2008-03-28 15:45:00,40.15,40.16,40.01,40.11,206200.0,26.3316,26.3382,26.2398,26.3054,206200.0
2008-03-28 15:50:00,40.1,40.21,40.04,40.18,458500.0,26.2988,26.371,26.2595,26.3513,458500.0
2008-03-28 15:55:00,40.18,40.21,40.09,40.15,589900.0,26.3513,26.371,26.2923,26.3316,589900.0
2008-03-31 09:30:00,40.28,40.56,40.24,40.27,259700.0,26.4169,26.6005,26.3907,26.4103,259700.0
2008-03-31 09:35:00,40.29,40.34,40.18,40.26,91800.0,26.4234,26.4562,26.3513,26.4038,91800.0
2008-03-31 09:40:00,40.26,40.65,40.25,40.31,176600.0,26.4038,26.6595,26.3972,26.4366,176600.0
2008-03-31 09:45:00,40.31,40.49,40.2,40.46,172100.0,26.4366,26.5546,26.3644,26.5349,172100.0
2008-03-31 09:50:00,40.45,40.52,40.35,40.44,259000.0,26.5284,26.5743,26.4628,26.5218,259000.0
2008-03-31 09:55:00,40.45,40.51,40.39,40.49,100100.0,26.5284,26.5677,26.489,26.5546,100100.0
2008-03-31 10:00:00,40.48,40.55,40.43,40.5,158200.0,26.5481,26.594,26.5153,26.5612,158200.0
2008-03-31 10:05:00,40.5,40.54,40.38,40.38,188600.0,26.5612,26.5874,26.4825,26.4825,188600.0
2008-03-31 10:10:00,40.38,40.41,40.35,40.4,144200.0,26.4825,26.5021,26.4628,26.4956,144200.0
2008-03-31 10:15:00,40.4,40.41,40.28,40.3,177600.0,26.4956,26.5021,26.4169,26.43,177600.0
2008-03-31 10:20:00,40.3,40.31,40.06,40.07,234500.0,26.43,26.4366,26.2726,26.2792,234500.0
2008-03-31 10:25:00,40.07,40.12,39.92,40.0,212400.0,26.2792,26.312,26.1808,26.2333,212400.0
2008-03-31 10:30:00,40.0,40.03,39.75,39.82,253300.0,26.2333,26.2529,26.0693,26.1152,253300.0
2008-03-31 10:35:00,39.83,40.04,39.82,40.0,144100.0,26.1218,26.2595,26.1152,26.2333,144100.0
2008-03-31 10:40:00,40.01,40.01,39.86,39.93,90400.0,26.2398,26.2398,26.1414,26.1873,90400.0
2008-03-31 10:45:00,39.94,39.97,39.84,39.88,119000.0,26.1939,26.2136,26.1283,26.1546,119000.0
2008-03-31 10:50:00,39.89,40.01,39.89,40.0,91700.0,26.1611,26.2398,26.1611,26.2333,91700.0
2008-03-31 10:55:00,40.01,40.08,39.98,40.07,125700.0,26.2398,26.2857,26.2201,26.2792,125700.0
2008-03-31 11:00:00,40.05,40.15,40.03,40.13,131100.0,26.266,26.3316,26.2529,26.3185,131100.0
2008-03-31 11:05:00,40.12,40.22,40.11,40.13,150300.0,26.312,26.3775,26.3054,26.3185,150300.0
2008-03-31 11:10:00,40.14,40.14,40.08,40.12,96400.0,26.3251,26.3251,26.2857,26.312,96400.0
2008-03-31 11:15:00,40.12,40.16,40.09,40.15,48600.0,26.312,26.3382,26.2923,26.3316,48600.0
2008-03-31 11:20:00,40.16,40.31,40.15,40.28,99400.0,26.3382,26.4366,26.3316,26.4169,99400.0
2008-03-31 11:25:00,40.26,40.41,40.26,40.39,238500.0,26.4038,26.5021,26.4038,26.489,238500.0
2008-03-31 11:30:00,40.38,40.52,40.38,40.52,123300.0,26.4825,26.5743,26.4825,26.5743,123300.0
2008-03-31 11:35:00,40.52,40.58,40.47,40.5,168700.0,26.5743,26.6136,26.5415,26.5612,168700.0
2008-03-31 11:40:00,40.5,40.55,40.47,40.54,141800.0,26.5612,26.594,26.5415,26.5874,141800.0
2008-03-31 11:45:00,40.54,40.67,40.5,40.66,141000.0,26.5874,26.6727,26.5612,26.6661,141000.0
2008-03-31 11:50:00,40.66,40.7,40.63,40.65,164300.0,26.6661,26.6923,26.6464,26.6595,164300.0
2008-03-31 11:55:00,40.65,40.66,40.5,40.5,132700.0,26.6595,26.6661,26.5612,26.5612,132700.0
2008-03-31 12:00:00,40.5,40.54,40.47,40.49,131600.0,26.5612,26.5874,26.5415,26.5546,131600.0
2008-03-31 12:05:00,40.5,40.57,40.48,40.56,66000.0,26.5612,26.6071,26.5481,26.6005,66000.0
2008-03-31 12:10:00,40.56,40.6,40.55,40.59,56100.0,26.6005,26.6268,26.594,26.6202,56100.0
2008-03-31 12:15:00,40.59,40.61,40.54,40.58,76100.0,26.6202,26.6333,26.5874,26.6136,76100.0
2008-03-31 12:20:00,40.58,40.58,40.49,40.54,79700.0,26.6136,26.6136,26.5546,26.5874,79700.0
2008-03-31 12:25:00,40.54,40.54,40.47,40.48,151900.0,26.5874,26.5874,26.5415,26.5481,151900.0
2008-03-31 12:30:00,40.48,40.51,40.45,40.5,90400.0,26.5481,26.5677,26.5284,26.5612,90400.0
2008-03-31 12:35:00,40.51,40.57,40.5,40.5,68500.0,26.5677,26.6071,26.5612,26.5612,68500.0
2008-03-31 12:40:00,40.51,40.51,40.43,40.43,63500.0,26.5677,26.5677,26.5153,26.5153,63500.0
2008-03-31 12:45:00,40.44,40.48,40.41,40.46,61000.0,26.5218,26.5481,26.5021,26.5349,61000.0
2008-03-31 12:50:00,40.46,40.55,40.44,40.51,76900.0,26.5349,26.594,26.5218,26.5677,76900.0
2008-03-31 12:55:00,40.52,40.59,40.5,40.56,130600.0,26.5743,26.6202,26.5612,26.6005,130600.0
2008-03-31 13:00:00,40.57,40.63,40.55,40.63,113300.0,26.6071,26.6464,26.594,26.6464,113300.0
2008-03-31 13:05:00,40.63,40.7,40.62,40.69,115200.0,26.6464,26.6923,26.6399,26.6858,115200.0
2008-03-31 13:10:00,40.68,40.7,40.65,40.67,73000.0,26.6792,26.6923,26.6595,26.6727,73000.0
2008-03-31 13:15:00,40.68,40.68,40.59,40.6,56000.0,26.6792,26.6792,26.6202,26.6268,56000.0
2008-03-31 13:20:00,40.6,40.68,40.59,40.67,117900.0,26.6268,26.6792,26.6202,26.6727,117900.0
2008-03-31 13:25:00,40.67,40.67,40.61,40.66,130000.0,26.6727,26.6727,26.6333,26.6661,130000.0
2008-03-31 13:30:00,40.66,40.74,40.62,40.67,123200.0,26.6661,26.7186,26.6399,26.6727,123200.0
2008-03-31 13:35:00,40.68,40.73,40.64,40.7,80000.0,26.6792,26.712,26.653,26.6923,80000.0
2008-03-31 13:40:00,40.71,40.71,40.57,40.6,144400.0,26.6989,26.6989,26.6071,26.6268,144400.0
2008-03-31 13:45:00,40.59,40.69,40.58,40.67,134300.0,26.6202,26.6858,26.6136,26.6727,134300.0
2008-03-31 13:50:00,40.68,40.7,40.65,40.69,78200.0,26.6792,26.6923,26.6595,26.6858,78200.0
2008-03-31 13:55:00,40.69,40.71,40.67,40.67,126000.0,26.6858,26.6989,26.6727,26.6727,126000.0
2008-03-31 14:00:00,40.68,40.69,40.64,40.65,126000.0,26.6792,26.6858,26.653,26.6595,126000.0
2008-03-31 14:05:00,40.66,40.68,40.64,40.67,87000.0,26.6661,26.6792,26.653,26.6727,87000.0
2008-03-31 14:10:00,40.68,40.68,40.63,40.66,76800.0,26.6792,26.6792,26.6464,26.6661,76800.0
2008-03-31 14:15:00,40.66,40.69,40.62,40.66,150400.0,26.6661,26.6858,26.6399,26.6661,150400.0
2008-03-31 14:20:00,40.66,40.72,40.64,40.68,155100.0,26.6661,26.7055,26.653,26.6792,155100.0
2008-03-31 14:25:00,40.68,40.72,40.66,40.7,80900.0,26.6792,26.7055,26.6661,26.6923,80900.0
2008-03-31 14:30:00,40.7,40.75,40.65,40.75,79600.0,26.6923,26.7251,26.6595,26.7251,79600.0
2008-03-31 14:35:00,40.75,40.75,40.67,40.68,83100.0,26.7251,26.7251,26.6727,26.6792,83100.0
2008-03-31 14:40:00,40.69,40.72,40.63,40.63,92200.0,26.6858,26.7055,26.6464,26.6464,92200.0
2008-03-31 14:45:00,40.64,40.69,40.63,40.69,58900.0,26.653,26.6858,26.6464,26.6858,58900.0
2008-03-31 14:50:00,40.69,40.69,40.57,40.62,158600.0,26.6858,26.6858,26.6071,26.6399,158600.0
2008-03-31 14:55:00,40.63,40.69,40.61,40.69,109300.0,26.6464,26.6858,26.6333,26.6858,109300.0
2008-03-31 15:00:00,40.69,40.69,40.65,40.65,81700.0,26.6858,26.6858,26.6595,26.6595,81700.0
2008-03-31 15:05:00,40.66,40.68,40.61,40.68,223400.0,26.6661,26.6792,26.6333,26.6792,223400.0
2008-03-31 15:10:00,40.69,40.73,40.64,40.64,167700.0,26.6858,26.712,26.653,26.653,167700.0
2008-03-31 15:15:00,40.64,40.75,40.62,40.74,261900.0,26.653,26.7251,26.6399,26.7186,261900.0
2008-03-31 15:20:00,40.75,41.05,40.73,40.92,924900.0,26.7251,26.9219,26.712,26.8366,924900.0
2008-03-31 15:25:00,40.93,41.06,40.87,40.94,807300.0,26.8432,26.9284,26.8038,26.8497,807300.0
2008-03-31 15:30:00,40.94,41.08,40.89,41.01,473100.0,26.8497,26.9416,26.8169,26.8956,473100.0
2008-03-31 15:35:00,41.02,41.12,40.97,40.99,298800.0,26.9022,26.9678,26.8694,26.8825,298800.0
2008-03-31 15:40:00,41.0,41.19,40.99,41.13,540700.0,26.8891,27.0137,26.8825,26.9743,540700.0
2008-03-31 15:45:00,41.13,41.17,41.0,41.01,638200.0,26.9743,27.0006,26.8891,26.8956,638200.0
2008-03-31 15:50:00,41.01,41.06,40.95,41.05,676300.0,26.8956,26.9284,26.8563,26.9219,676300.0
2008-03-31 15:55:00,41.05,41.06,40.9,40.99,878400.0,26.9219,26.9284,26.8235,26.8825,878400.0
2008-04-01 09:30:00,41.27,41.28,40.97,41.13,630500.0,27.0662,27.0727,26.8694,26.9743,630500.0
2008-04-01 09:35:00,41.12,41.31,41.12,41.24,475100.0,26.9678,27.0924,26.9678,27.0465,475100.0
2008-04-01 09:40:00,41.24,41.24,41.05,41.08,294400.0,27.0465,27.0465,26.9219,26.9416,294400.0
2008-04-01 09:45:00,41.08,41.1,40.91,41.0,293300.0,26.9416,26.9547,26.8301,26.8891,293300.0
2008-04-01 09:50:00,41.0,41.02,40.84,40.98,309600.0,26.8891,26.9022,26.7842,26.876,309600.0
2008-04-01 09:55:00,40.98,41.04,40.88,40.99,261800.0,26.876,26.9153,26.8104,26.8825,261800.0
2008-04-01 10:00:00,41.0,41.13,40.91,41.08,901000.0,26.8891,26.9743,26.8301,26.9416,901000.0
2008-04-01 10:05:00,41.08,41.18,41.06,41.12,270900.0,26.9416,27.0071,26.9284,26.9678,270900.0
2008-04-01 10:10:00,41.13,41.22,41.13,41.17,264200.0,26.9743,27.0334,26.9743,27.0006,264200.0
2008-04-01 10:15:00,41.17,41.28,41.14,41.23,280300.0,27.0006,27.0727,26.9809,27.0399,280300.0
2008-04-01 10:20:00,41.23,41.31,41.2,41.29,286400.0,27.0399,27.0924,27.0203,27.0793,286400.0
2008-04-01 10:25:00,41.29,41.44,41.29,41.43,1120900.0,27.0793,27.1777,27.0793,27.1711,1120900.0
2008-04-01 10:30:00,41.43,41.52,41.41,41.49,526200.0,27.1711,27.2301,27.158,27.2104,526200.0
2008-04-01 10:35:00,41.49,41.62,41.46,41.62,375000.0,27.2104,27.2957,27.1908,27.2957,375000.0
2008-04-01 10:40:00,41.62,41.66,41.51,41.51,314000.0,27.2957,27.3219,27.2236,27.2236,314000.0
2008-04-01 10:45:00,41.51,41.51,41.33,41.47,257400.0,27.2236,27.2236,27.1055,27.1973,257400.0
2008-04-01 10:50:00,41.47,41.5,41.41,41.49,224600.0,27.1973,27.217,27.158,27.2104,224600.0
2008-04-01 10:55:00,41.49,41.62,41.39,41.6,248200.0,27.2104,27.2957,27.1449,27.2826,248200.0
2008-04-01 11:00:00,41.6,41.7,41.57,41.65,256500.0,27.2826,27.3482,27.2629,27.3154,256500.0
2008-04-01 11:05:00,41.65,41.67,41.52,41.58,235800.0,27.3154,27.3285,27.2301,27.2695,235800.0
2008-04-01 11:10:00,41.59,41.7,41.58,41.69,245100.0,27.276,27.3482,27.2695,27.3416,245100.0
2008-04-01 11:15:00,41.69,41.69,41.6,41.62,153000.0,27.3416,27.3416,27.2826,27.2957,153000.0
2008-04-01 11:20:00,41.61,41.73,41.6,41.68,310900.0,27.2891,27.3678,27.2826,27.3351,310900.0
2008-04-01 11:25:00,41.67,41.75,41.64,41.74,207300.0,27.3285,27.381,27.3088,27.3744,207300.0
2008-04-01 11:30:00,41.75,41.94,41.74,41.94,359700.0,27.381,27.5056,27.3744,27.5056,359700.0
2008-04-01 11:35:00,41.94,42.0,41.91,41.96,576800.0,27.5056,27.5449,27.4859,27.5187,576800.0
2008-04-01 11:40:00,41.96,41.99,41.91,41.97,248600.0,27.5187,27.5384,27.4859,27.5252,248600.0
2008-04-01 11:45:00,41.97,42.0,41.81,41.83,240200.0,27.5252,27.5449,27.4203,27.4334,240200.0
2008-04-01 11:50:00,41.83,41.87,41.79,41.87,124300.0,27.4334,27.4597,27.4072,27.4597,124300.0
2008-04-01 11:55:00,41.88,41.98,41.8,41.82,274800.0,27.4662,27.5318,27.4138,27.4269,274800.0
2008-04-01 12:00:00,41.83,41.94,41.83,41.91,178200.0,27.4334,27.5056,27.4334,27.4859,178200.0
2008-04-01 12:05:00,41.92,42.0,41.9,41.98,219500.0,27.4925,27.5449,27.4793,27.5318,219500.0
2008-04-01 12:10:00,41.98,42.06,41.97,42.04,256400.0,27.5318,27.5843,27.5252,27.5712,256400.0
2008-04-01 12:15:00,42.04,42.11,42.02,42.09,236100.0,27.5712,27.6171,27.558,27.6039,236100.0
2008-04-01 12:20:00,42.08,42.12,42.04,42.08,223500.0,27.5974,27.6236,27.5712,27.5974,223500.0
2008-04-01 12:25:00,42.09,42.16,42.07,42.11,216200.0,27.6039,27.6499,27.5908,27.6171,216200.0
2008-04-01 12:30:00,42.1,42.17,42.09,42.1,138500.0,27.6105,27.6564,27.6039,27.6105,138500.0
2008-04-01 12:35:00,42.1,42.11,42.02,42.04,144200.0,27.6105,27.6171,27.558,27.5712,144200.0
2008-04-01 12:40:00,42.04,42.06,41.98,42.03,264000.0,27.5712,27.5843,27.5318,27.5646,264000.0
2008-04-01 12:45:00,42.03,42.07,41.98,41.99,136000.0,27.5646,27.5908,27.5318,27.5384,136000.0
2008-04-01 12:50:00,41.98,42.05,41.95,41.99,232200.0,27.5318,27.5777,27.5121,27.5384,232200.0
2008-04-01 12:55:00,41.98,42.01,41.94,41.97,397700.0,27.5318,27.5515,27.5056,27.5252,397700.0
2008-04-01 13:00:00,41.96,42.02,41.91,41.97,309700.0,27.5187,27.558,27.4859,27.5252,309700.0
2008-04-01 13:05:00,41.97,42.04,41.95,41.99,245700.0,27.5252,27.5712,27.5121,27.5384,245700.0
2008-04-01 13:10:00,41.99,42.07,41.96,42.04,195100.0,27.5384,27.5908,27.5187,27.5712,195100.0
2008-04-01 13:15:00,42.05,42.2,42.05,42.14,372300.0,27.5777,27.6761,27.5777,27.6367,372300.0
2008-04-01 13:20:00,42.14,42.14,42.02,42.04,171400.0,27.6367,27.6367,27.558,27.5712,171400.0
2008-04-01 13:25:00,42.05,42.18,42.03,42.15,227700.0,27.5777,27.663,27.5646,27.6433,227700.0
2008-04-01 13:30:00,42.14,42.21,42.14,42.19,243500.0,27.6367,27.6826,27.6367,27.6695,243500.0
2008-04-01 13:35:00,42.19,42.2,42.15,42.15,186500.0,27.6695,27.6761,27.6433,27.6433,186500.0
2008-04-01 13:40:00,42.16,42.16,42.1,42.12,138000.0,27.6499,27.6499,27.6105,27.6236,138000.0
2008-04-01 13:45:00,42.11,42.2,42.11,42.19,158000.0,27.6171,27.6761,27.6171,27.6695,158000.0
2008-04-01 13:50:00,42.19,42.25,42.17,42.21,259800.0,27.6695,27.7089,27.6564,27.6826,259800.0
2008-04-01 13:55:00,42.2,42.21,42.1,42.18,335500.0,27.6761,27.6826,27.6105,27.663,335500.0
2008-04-01 14:00:00,42.19,42.21,42.12,42.18,192200.0,27.6695,27.6826,27.6236,27.663,192200.0
2008-04-01 14:05:00,42.18,42.19,42.04,42.05,294500.0,27.663,27.6695,27.5712,27.5777,294500.0
2008-04-01 14:10:00,42.05,42.06,41.94,41.96,275700.0,27.5777,27.5843,27.5056,27.5187,275700.0
2008-04-01 14:15:00,41.96,41.98,41.91,41.92,160500.0,27.5187,27.5318,27.4859,27.4925,160500.0
2008-04-01 14:20:00,41.91,41.96,41.87,41.9,451800.0,27.4859,27.5187,27.4597,27.4793,451800.0
2008-04-01 14:25:00,41.9,42.0,41.9,41.92,207900.0,27.4793,27.5449,27.4793,27.4925,207900.0
2008-04-01 14:30:00,41.92,41.99,41.87,41.97,475100.0,27.4925,27.5384,27.4597,27.5252,475100.0
2008-04-01 14:35:00,41.97,42.09,41.96,42.09,267800.0,27.5252,27.6039,27.5187,27.6039,267800.0
2008-04-01 14:40:00,42.08,42.12,42.05,42.09,252700.0,27.5974,27.6236,27.5777,27.6039,252700.0
2008-04-01 14:45:00,42.08,42.09,41.96,41.98,220600.0,27.5974,27.6039,27.5187,27.5318,220600.0
2008-04-01 14:50:00,41.98,42.07,41.96,42.06,258400.0,27.5318,27.5908,27.5187,27.5843,258400.0
2008-04-01 14:55:00,42.05,42.11,41.96,41.97,240400.0,27.5777,27.6171,27.5187,27.5252,240400.0
2008-04-01 15:00:00,41.96,42.04,41.94,42.03,259300.0,27.5187,27.5712,27.5056,27.5646,259300.0
2008-04-01 15:05:00,42.03,42.15,42.02,42.12,337800.0,27.5646,27.6433,27.558,27.6236,337800.0
2008-04-01 15:10:00,42.12,42.2,42.1,42.1,434400.0,27.6236,27.6761,27.6105,27.6105,434400.0
2008-04-01 15:15:00,42.1,42.16,42.06,42.06,292300.0,27.6105,27.6499,27.5843,27.5843,292300.0
2008-04-01 15:20:00,42.05,42.09,42.02,42.05,248700.0,27.5777,27.6039,27.558,27.5777,248700.0
2008-04-01 15:25:00,42.05,42.08,42.03,42.08,291300.0,27.5777,27.5974,27.5646,27.5974,291300.0
2008-04-01 15:30:00,42.08,42.1,41.97,41.98,493900.0,27.5974,27.6105,27.5252,27.5318,493900.0
2008-04-01 15:35:00,41.98,42.0,41.93,41.99,359900.0,27.5318,27.5449,27.499,27.5384,359900.0
2008-04-01 15:40:00,41.99,42.19,41.98,42.19,476800.0,27.5384,27.6695,27.5318,27.6695,476800.0
2008-04-01 15:45:00,42.19,42.25,42.15,42.16,563500.0,27.6695,27.7089,27.6433,27.6499,563500.0
2008-04-01 15:50:00,42.16,42.24,42.15,42.18,691400.0,27.6499,27.7023,27.6433,27.663,691400.0
2008-04-01 15:55:00,42.19,42.36,42.16,42.2,1349800.0,27.6695,27.781,27.6499,27.6761,1349800.0
2008-04-02 09:30:00,42.37,42.46,42.01,42.08,887900.0,27.7876,27.8466,27.5515,27.5974,887900.0
2008-04-02 09:35:00,42.09,42.22,41.9,41.97,421200.0,27.6039,27.6892,27.4793,27.5252,421200.0
2008-04-02 09:40:00,41.95,41.99,41.72,41.88,432400.0,27.5121,27.5384,27.3613,27.4662,432400.0
2008-04-02 09:45:00,41.89,41.95,41.74,41.75,469500.0,27.4728,27.5121,27.3744,27.381,469500.0
2008-04-02 09:50:00,41.76,41.76,41.52,41.53,479900.0,27.3875,27.3875,27.2301,27.2367,479900.0
2008-04-02 09:55:00,41.53,41.76,41.44,41.71,243800.0,27.2367,27.3875,27.1777,27.3547,243800.0
2008-04-02 10:00:00,41.7,41.72,41.57,41.71,285000.0,27.3482,27.3613,27.2629,27.3547,285000.0
2008-04-02 10:05:00,41.71,41.99,41.67,41.93,296600.0,27.3547,27.5384,27.3285,27.499,296600.0
2008-04-02 10:10:00,41.94,42.0,41.9,41.9,269200.0,27.5056,27.5449,27.4793,27.4793,269200.0
2008-04-02 10:15:00,41.9,41.95,41.85,41.86,306700.0,27.4793,27.5121,27.4465,27.4531,306700.0
2008-04-02 10:20:00,41.85,41.98,41.85,41.98,256100.0,27.4465,27.5318,27.4465,27.5318,256100.0
2008-04-02 10:25:00,41.98,42.05,41.96,42.0,261600.0,27.5318,27.5777,27.5187,27.5449,261600.0
2008-04-02 10:30:00,42.0,42.21,42.0,42.13,609400.0,27.5449,27.6826,27.5449,27.6302,609400.0
2008-04-02 10:35:00,42.13,42.36,42.13,42.34,495000.0,27.6302,27.781,27.6302,27.7679,495000.0
2008-04-02 10:40:00,42.33,42.38,42.2,42.21,394200.0,27.7613,27.7941,27.6761,27.6826,394200.0
2008-04-02 10:45:00,42.2,42.33,42.2,42.28,267900.0,27.6761,27.7613,27.6761,27.7285,267900.0
2008-04-02 10:50:00,42.29,42.35,42.21,42.26,188000.0,27.7351,27.7745,27.6826,27.7154,188000.0
2008-04-02 10:55:00,42.26,42.3,42.15,42.18,265600.0,27.7154,27.7417,27.6433,27.663,265600.0
2008-04-02 11:00:00,42.18,42.21,42.09,42.09,352700.0,27.663,27.6826,27.6039,27.6039,352700.0
2008-04-02 11:05:00,42.1,42.1,41.96,42.04,220300.0,27.6105,27.6105,27.5187,27.5712,220300.0
2008-04-02 11:10:00,42.04,42.05,41.95,41.95,183800.0,27.5712,27.5777,27.5121,27.5121,183800.0
2008-04-02 11:15:00,41.94,42.01,41.9,41.94,271300.0,27.5056,27.5515,27.4793,27.5056,271300.0
2008-04-02 11:20:00,41.94,42.06,41.94,42.05,100700.0,27.5056,27.5843,27.5056,27.5777,100700.0
2008-04-02 11:25:00,42.04,42.12,42.03,42.11,249100.0,27.5712,27.6236,27.5646,27.6171,249100.0
2008-04-02 11:30:00,42.11,42.14,42.09,42.1,202800.0,27.6171,27.6367,27.6039,27.6105,202800.0
2008-04-02 11:35:00,42.1,42.15,42.06,42.09,222300.0,27.6105,27.6433,27.5843,27.6039,222300.0
2008-04-02 11:40:00,42.09,42.25,42.08,42.24,247700.0,27.6039,27.7089,27.5974,27.7023,247700.0
2008-04-02 11:45:00,42.25,42.28,42.22,42.27,202100.0,27.7089,27.7285,27.6892,27.722,202100.0
2008-04-02 11:50:00,42.27,42.29,42.2,42.22,147500.0,27.722,27.7351,27.6761,27.6892,147500.0
2008-04-02 11:55:00,42.21,42.28,42.2,42.27,59500.0,27.6826,27.7285,27.6761,27.722,59500.0
2008-04-02 12:00:00,42.28,42.35,42.27,42.34,149400.0,27.7285,27.7745,27.722,27.7679,149400.0
2008-04-02 12:05:00,42.34,42.38,42.34,42.35,101600.0,27.7679,27.7941,27.7679,27.7745,101600.0
2008-04-02 12:10:00,42.35,42.41,42.34,42.4,187500.0,27.7745,27.8138,27.7679,27.8072,187500.0
2008-04-02 12:15:00,42.41,42.41,42.28,42.3,118100.0,27.8138,27.8138,27.7285,27.7417,118100.0
2008-04-02 12:20:00,42.3,42.3,42.18,42.26,168900.0,27.7417,27.7417,27.663,27.7154,168900.0
2008-04-02 12:25:00,42.26,42.31,42.17,42.21,193500.0,27.7154,27.7482,27.6564,27.6826,193500.0
2008-04-02 12:30:00,42.19,42.27,42.17,42.2,122200.0,27.6695,27.722,27.6564,27.6761,122200.0
2008-04-02 12:35:00,42.2,42.2,42.05,42.13,195500.0,27.6761,27.6761,27.5777,27.6302,195500.0
2008-04-02 12:40:00,42.14,42.2,42.12,42.18,114000.0,27.6367,27.6761,27.6236,27.663,114000.0
2008-04-02 12:45:00,42.18,42.19,42.03,42.06,193000.0,27.663,27.6695,27.5646,27.5843,193000.0
2008-04-02 12:50:00,42.06,42.11,41.97,42.04,156400.0,27.5843,27.6171,27.5252,27.5712,156400.0
2008-04-02 12:55:00,42.03,42.11,42.0,42.04,136500.0,27.5646,27.6171,27.5449,27.5712,136500.0
2008-04-02 13:00:00,42.04,42.1,42.02,42.09,103800.0,27.5712,27.6105,27.558,27.6039,103800.0
2008-04-02 13:05:00,42.1,42.1,41.97,41.97,129600.0,27.6105,27.6105,27.5252,27.5252,129600.0
2008-04-02 13:10:00,41.97,42.02,41.91,42.02,153200.0,27.5252,27.558,27.4859,27.558,153200.0
2008-04-02 13:15:00,42.02,42.17,42.02,42.15,192000.0,27.558,27.6564,27.558,27.6433,192000.0
2008-04-02 13:20:00,42.16,42.17,42.12,42.14,148400.0,27.6499,27.6564,27.6236,27.6367,148400.0
2008-04-02 13:25:00,42.14,42.24,42.11,42.24,186600.0,27.6367,27.7023,27.6171,27.7023,186600.0
2008-04-02 13:30:00,42.24,42.26,42.15,42.15,170500.0,27.7023,27.7154,27.6433,27.6433,170500.0
2008-04-02 13:35:00,42.15,42.19,42.1,42.19,117400.0,27.6433,27.6695,27.6105,27.6695,117400.0
2008-04-02 13:40:00,42.19,42.25,42.16,42.22,103700.0,27.6695,27.7089,27.6499,27.6892,103700.0
2008-04-02 13:45:00,42.22,42.24,42.18,42.2,84000.0,27.6892,27.7023,27.663,27.6761,84000.0
2008-04-02 13:50:00,42.2,42.3,42.2,42.3,130500.0,27.6761,27.7417,27.6761,27.7417,130500.0
2008-04-02 13:55:00,42.3,42.31,42.17,42.17,129600.0,27.7417,27.7482,27.6564,27.6564,129600.0
2008-04-02 14:00:00,42.17,42.17,42.08,42.09,188500.0,27.6564,27.6564,27.5974,27.6039,188500.0
2008-04-02 14:05:00,42.09,42.1,42.04,42.07,235500.0,27.6039,27.6105,27.5712,27.5908,235500.0
2008-04-02 14:10:00,42.07,42.1,41.98,42.0,311600.0,27.5908,27.6105,27.5318,27.5449,311600.0
2008-04-02 14:15:00,41.99,42.0,41.94,41.97,187200.0,27.5384,27.5449,27.5056,27.5252,187200.0
2008-04-02 14:20:00,41.98,41.98,41.87,41.88,208600.0,27.5318,27.5318,27.4597,27.4662,208600.0
2008-04-02 14:25:00,41.87,41.9,41.82,41.87,101400.0,27.4597,27.4793,27.4269,27.4597,101400.0
2008-04-02 14:30:00,41.87,41.88,41.74,41.76,204400.0,27.4597,27.4662,27.3744,27.3875,204400.0
2008-04-02 14:35:00,41.76,41.84,41.68,41.78,216600.0,27.3875,27.44,27.3351,27.4006,216600.0
2008-04-02 14:40:00,41.77,41.81,41.73,41.78,141900.0,27.3941,27.4203,27.3678,27.4006,141900.0
2008-04-02 14:45:00,41.78,41.79,41.62,41.65,196800.0,27.4006,27.4072,27.2957,27.3154,196800.0
2008-04-02 14:50:00,41.64,41.65,41.56,41.62,265000.0,27.3088,27.3154,27.2564,27.2957,265000.0
2008-04-02 14:55:00,41.61,41.76,41.61,41.7,146000.0,27.2891,27.3875,27.2891,27.3482,146000.0
2008-04-02 15:00:00,41.7,41.7,41.55,41.59,306000.0,27.3482,27.3482,27.2498,27.276,306000.0
2008-04-02 15:05:00,41.6,41.6,41.5,41.56,328600.0,27.2826,27.2826,27.217,27.2564,328600.0
2008-04-02 15:10:00,41.56,41.7,41.54,41.7,235700.0,27.2564,27.3482,27.2432,27.3482,235700.0
2008-04-02 15:15:00,41.69,41.78,41.64,41.74,252500.0,27.3416,27.4006,27.3088,27.3744,252500.0
2008-04-02 15:20:00,41.73,41.81,41.73,41.8,223100.0,27.3678,27.4203,27.3678,27.4138,223100.0
2008-04-02 15:25:00,41.79,41.9,41.78,41.9,216900.0,27.4072,27.4793,27.4006,27.4793,216900.0
2008-04-02 15:30:00,41.9,41.92,41.86,41.87,306400.0,27.4793,27.4925,27.4531,27.4597,306400.0
2008-04-02 15:35:00,41.87,41.91,41.83,41.85,333300.0,27.4597,27.4859,27.4334,27.4465,333300.0
2008-04-02 15:40:00,41.84,41.91,41.8,41.81,255300.0,27.44,27.4859,27.4138,27.4203,255300.0
2008-04-02 15:45:00,41.82,41.9,41.78,41.86,351700.0,27.4269,27.4793,27.4006,27.4531,351700.0
2008-04-02 15:50:00,41.86,41.91,41.81,41.86,350800.0,27.4531,27.4859,27.4203,27.4531,350800.0
2008-04-02 15:55:00,41.85,41.98,41.85,41.95,523700.0,27.4465,27.5318,27.4465,27.5121,523700.0
2008-04-03 09:30:00,41.78,42.13,41.71,41.84,318300.0,27.4006,27.6302,27.3547,27.44,318300.0
2008-04-03 09:35:00,41.84,42.03,41.83,41.98,227600.0,27.44,27.5646,27.4334,27.5318,227600.0
2008-04-03 09:40:00,41.99,42.05,41.8,41.83,303000.0,27.5384,27.5777,27.4138,27.4334,303000.0
2008-04-03 09:45:00,41.84,41.97,41.8,41.97,312500.0,27.44,27.5252,27.4138,27.5252,312500.0
2008-04-03 09:50:00,41.96,42.05,41.93,42.03,194300.0,27.5187,27.5777,27.499,27.5646,194300.0
2008-04-03 09:55:00,42.01,42.1,41.94,42.06,235900.0,27.5515,27.6105,27.5056,27.5843,235900.0
2008-04-03 10:00:00,42.06,42.09,41.92,41.99,521200.0,27.5843,27.6039,27.4925,27.5384,521200.0
2008-04-03 10:05:00,42.0,42.34,42.0,42.19,412400.0,27.5449,27.7679,27.5449,27.6695,412400.0
2008-04-03 10:10:00,42.19,42.24,42.11,42.19,202100.0,27.6695,27.7023,27.6171,27.6695,202100.0
2008-04-03 10:15:00,42.18,42.22,42.08,42.14,184400.0,27.663,27.6892,27.5974,27.6367,184400.0
2008-04-03 10:20:00,42.15,42.19,42.08,42.12,146700.0,27.6433,27.6695,27.5974,27.6236,146700.0
2008-04-03 10:25:00,42.13,42.19,42.05,42.12,125200.0,27.6302,27.6695,27.5777,27.6236,125200.0
2008-04-03 10:30:00,42.13,42.17,42.05,42.16,215200.0,27.6302,27.6564,27.5777,27.6499,215200.0
2008-04-03 10:35:00,42.16,42.16,42.07,42.07,165000.0,27.6499,27.6499,27.5908,27.5908,165000.0
2008-04-03 10:40:00,42.08,42.15,42.07,42.08,139200.0,27.5974,27.6433,27.5908,27.5974,139200.0
2008-04-03 10:45:00,42.08,42.09,41.97,41.98,141900.0,27.5974,27.6039,27.5252,27.5318,141900.0
2008-04-03 10:50:00,41.98,42.01,41.82,41.86,277600.0,27.5318,27.5515,27.4269,27.4531,277600.0
2008-04-03 10:55:00,41.87,41.93,41.85,41.87,114400.0,27.4597,27.499,27.4465,27.4597,114400.0
2008-04-03 11:00:00,41.87,41.91,41.83,41.9,132400.0,27.4597,27.4859,27.4334,27.4793,132400.0
2008-04-03 11:05:00,41.9,42.01,41.88,41.99,142600.0,27.4793,27.5515,27.4662,27.5384,142600.0
2008-04-03 11:10:00,41.99,42.1,41.96,42.08,104600.0,27.5384,27.6105,27.5187,27.5974,104600.0
2008-04-03 11:15:00,42.07,42.15,42.04,42.1,186400.0,27.5908,27.6433,27.5712,27.6105,186400.0
2008-04-03 11:20:00,42.1,42.11,41.96,41.98,90700.0,27.6105,27.6171,27.5187,27.5318,90700.0
2008-04-03 11:25:00,41.98,42.0,41.95,42.0,73500.0,27.5318,27.5449,27.5121,27.5449,73500.0
2008-04-03 11:30:00,41.99,42.07,41.97,42.07,122700.0,27.5384,27.5908,27.5252,27.5908,122700.0
2008-04-03 11:35:00,42.06,42.11,41.99,42.1,136100.0,27.5843,27.6171,27.5384,27.6105,136100.0
2008-04-03 11:40:00,42.1,42.1,42.03,42.07,63400.0,27.6105,27.6105,27.5646,27.5908,63400.0
2008-04-03 11:45:00,42.07,42.17,42.07,42.12,96800.0,27.5908,27.6564,27.5908,27.6236,96800.0
2008-04-03 11:50:00,42.12,42.14,42.09,42.13,82600.0,27.6236,27.6367,27.6039,27.6302,82600.0
2008-04-03 11:55:00,42.14,42.14,42.01,42.04,195400.0,27.6367,27.6367,27.5515,27.5712,195400.0
2008-04-03 12:00:00,42.04,42.11,42.02,42.11,86300.0,27.5712,27.6171,27.558,27.6171,86300.0
2008-04-03 12:05:00,42.11,42.14,42.06,42.11,89000.0,27.6171,27.6367,27.5843,27.6171,89000.0
2008-04-03 12:10:00,42.11,42.13,42.05,42.07,119200.0,27.6171,27.6302,27.5777,27.5908,119200.0
2008-04-03 12:15:00,42.07,42.11,42.04,42.11,69200.0,27.5908,27.6171,27.5712,27.6171,69200.0
2008-04-03 12:20:00,42.11,42.11,42.0,42.01,55500.0,27.6171,27.6171,27.5449,27.5515,55500.0
2008-04-03 12:25:00,42.01,42.02,41.96,42.02,48800.0,27.5515,27.558,27.5187,27.558,48800.0
2008-04-03 12:30:00,42.01,42.11,41.99,42.09,74200.0,27.5515,27.6171,27.5384,27.6039,74200.0
2008-04-03 12:35:00,42.09,42.18,42.07,42.18,133700.0,27.6039,27.663,27.5908,27.663,133700.0
2008-04-03 12:40:00,42.18,42.33,42.17,42.25,319800.0,27.663,27.7613,27.6564,27.7089,319800.0
2008-04-03 12:45:00,42.26,42.34,42.25,42.31,187700.0,27.7154,27.7679,27.7089,27.7482,187700.0
2008-04-03 12:50:00,42.31,42.34,42.19,42.22,114300.0,27.7482,27.7679,27.6695,27.6892,114300.0
2008-04-03 12:55:00,42.21,42.28,42.2,42.22,157200.0,27.6826,27.7285,27.6761,27.6892,157200.0
2008-04-03 13:00:00,42.22,42.22,42.17,42.18,102800.0,27.6892,27.6892,27.6564,27.663,102800.0
2008-04-03 13:05:00,42.19,42.2,42.13,42.14,130000.0,27.6695,27.6761,27.6302,27.6367,130000.0
2008-04-03 13:10:00,42.14,42.32,42.13,42.25,198400.0,27.6367,27.7548,27.6302,27.7089,198400.0
2008-04-03 13:15:00,42.25,42.28,42.22,42.27,144600.0,27.7089,27.7285,27.6892,27.722,144600.0
2008-04-03 13:20:00,42.26,42.33,42.25,42.32,157400.0,27.7154,27.7613,27.7089,27.7548,157400.0
2008-04-03 13:25:00,42.32,42.33,42.27,42.29,312200.0,27.7548,27.7613,27.722,27.7351,312200.0
2008-04-03 13:30:00,42.29,42.31,42.12,42.12,249900.0,27.7351,27.7482,27.6236,27.6236,249900.0
2008-04-03 13:35:00,42.12,42.27,42.11,42.21,275100.0,27.6236,27.722,27.6171,27.6826,275100.0
2008-04-03 13:40:00,42.21,42.22,42.12,42.12,85900.0,27.6826,27.6892,27.6236,27.6236,85900.0
2008-04-03 13:45:00,42.13,42.2,42.1,42.19,71700.0,27.6302,27.6761,27.6105,27.6695,71700.0
2008-04-03 13:50:00,42.18,42.2,42.13,42.17,117700.0,27.663,27.6761,27.6302,27.6564,117700.0
2008-04-03 13:55:00,42.17,42.21,42.1,42.11,87500.0,27.6564,27.6826,27.6105,27.6171,87500.0
2008-04-03 14:00:00,42.11,42.16,42.1,42.14,125000.0,27.6171,27.6499,27.6105,27.6367,125000.0
2008-04-03 14:05:00,42.14,42.17,42.08,42.11,151800.0,27.6367,27.6564,27.5974,27.6171,151800.0
2008-04-03 14:10:00,42.11,42.19,42.09,42.16,326700.0,27.6171,27.6695,27.6039,27.6499,326700.0
2008-04-03 14:15:00,42.15,42.18,41.95,41.95,338500.0,27.6433,27.663,27.5121,27.5121,338500.0
2008-04-03 14:20:00,41.95,42.08,41.89,42.03,238400.0,27.5121,27.5974,27.4728,27.5646,238400.0
2008-04-03 14:25:00,42.03,42.1,42.02,42.08,106900.0,27.5646,27.6105,27.558,27.5974,106900.0
2008-04-03 14:30:00,42.09,42.17,42.08,42.1,107400.0,27.6039,27.6564,27.5974,27.6105,107400.0
2008-04-03 14:35:00,42.1,42.1,41.96,41.98,119700.0,27.6105,27.6105,27.5187,27.5318,119700.0
2008-04-03 14:40:00,41.99,42.05,41.96,41.98,142600.0,27.5384,27.5777,27.5187,27.5318,142600.0
2008-04-03 14:45:00,41.98,42.03,41.94,41.97,205500.0,27.5318,27.5646,27.5056,27.5252,205500.0
2008-04-03 14:50:00,41.96,42.03,41.96,42.01,136800.0,27.5187,27.5646,27.5187,27.5515,136800.0
2008-04-03 14:55:00,42.01,42.11,42.0,42.09,116800.0,27.5515,27.6171,27.5449,27.6039,116800.0
2008-04-03 15:00:00,42.09,42.09,42.04,42.05,137500.0,27.6039,27.6039,27.5712,27.5777,137500.0
2008-04-03 15:05:00,42.06,42.08,42.02,42.03,110900.0,27.5843,27.5974,27.558,27.5646,110900.0
2008-04-03 15:10:00,42.03,42.04,41.98,42.02,151600.0,27.5646,27.5712,27.5318,27.558,151600.0
2008-04-03 15:15:00,42.02,42.02,41.91,41.91,116800.0,27.558,27.558,27.4859,27.4859,116800.0
2008-04-03 15:20:00,41.91,41.92,41.84,41.85,225400.0,27.4859,27.4925,27.44,27.4465,225400.0
2008-04-03 15:25:00,41.85,41.86,41.74,41.76,395300.0,27.4465,27.4531,27.3744,27.3875,395300.0
2008-04-03 15:30:00,41.76,41.77,41.71,41.75,315400.0,27.3875,27.3941,27.3547,27.381,315400.0
2008-04-03 15:35:00,41.74,41.9,41.74,41.87,231700.0,27.3744,27.4793,27.3744,27.4597,231700.0
2008-04-03 15:40:00,41.86,41.91,41.74,41.81,258700.0,27.4531,27.4859,27.3744,27.4203,258700.0
2008-04-03 15:45:00,41.81,41.82,41.71,41.76,421600.0,27.4203,27.4269,27.3547,27.3875,421600.0
2008-04-03 15:50:00,41.76,41.85,41.7,41.85,276800.0,27.3875,27.4465,27.3482,27.4465,276800.0
2008-04-03 15:55:00,41.85,41.94,41.82,41.89,544400.0,27.4465,27.5056,27.4269,27.4728,544400.0
2008-04-04 09:30:00,42.1,42.12,41.79,41.9,390300.0,27.6105,27.6236,27.4072,27.4793,390300.0
2008-04-04 09:35:00,41.9,42.11,41.88,42.03,644500.0,27.4793,27.6171,27.4662,27.5646,644500.0
2008-04-04 09:40:00,42.03,42.26,41.99,42.12,289700.0,27.5646,27.7154,27.5384,27.6236,289700.0
2008-04-04 09:45:00,42.13,42.21,42.0,42.0,320000.0,27.6302,27.6826,27.5449,27.5449,320000.0
2008-04-04 09:50:00,42.0,42.11,41.98,42.03,254700.0,27.5449,27.6171,27.5318,27.5646,254700.0
2008-04-04 09:55:00,42.02,42.14,42.0,42.02,165800.0,27.558,27.6367,27.5449,27.558,165800.0
2008-04-04 10:00:00,42.03,42.1,41.97,42.09,135800.0,27.5646,27.6105,27.5252,27.6039,135800.0
2008-04-04 10:05:00,42.09,42.11,41.97,41.98,147100.0,27.6039,27.6171,27.5252,27.5318,147100.0
2008-04-04 10:10:00,41.99,42.04,41.98,42.01,130600.0,27.5384,27.5712,27.5318,27.5515,130600.0
2008-04-04 10:15:00,42.0,42.01,41.72,41.85,264000.0,27.5449,27.5515,27.3613,27.4465,264000.0
2008-04-04 10:20:00,41.86,41.97,41.83,41.91,138800.0,27.4531,27.5252,27.4334,27.4859,138800.0
2008-04-04 10:25:00,41.9,42.04,41.89,41.98,161300.0,27.4793,27.5712,27.4728,27.5318,161300.0
2008-04-04 10:30:00,41.99,42.01,41.92,41.97,207100.0,27.5384,27.5515,27.4925,27.5252,207100.0
2008-04-04 10:35:00,41.97,41.98,41.9,41.94,103100.0,27.5252,27.5318,27.4793,27.5056,103100.0
2008-04-04 10:40:00,41.94,42.04,41.92,42.04,162500.0,27.5056,27.5712,27.4925,27.5712,162500.0
2008-04-04 10:45:00,42.02,42.09,42.0,42.09,338900.0,27.558,27.6039,27.5449,27.6039,338900.0
2008-04-04 10:50:00,42.09,42.12,41.99,42.12,273100.0,27.6039,27.6236,27.5384,27.6236,273100.0
2008-04-04 10:55:00,42.12,42.12,42.01,42.07,202800.0,27.6236,27.6236,27.5515,27.5908,202800.0
2008-04-04 11:00:00,42.07,42.19,42.02,42.15,213400.0,27.5908,27.6695,27.558,27.6433,213400.0
2008-04-04 11:05:00,42.15,42.25,42.09,42.25,176100.0,27.6433,27.7089,27.6039,27.7089,176100.0
2008-04-04 11:10:00,42.25,42.25,42.16,42.18,142800.0,27.7089,27.7089,27.6499,27.663,142800.0
2008-04-04 11:15:00,42.19,42.26,42.18,42.22,132600.0,27.6695,27.7154,27.663,27.6892,132600.0
2008-04-04 11:20:00,42.23,42.27,42.13,42.26,230400.0,27.6958,27.722,27.6302,27.7154,230400.0
2008-04-04 11:25:00,42.27,42.35,42.24,42.34,159300.0,27.722,27.7745,27.7023,27.7679,159300.0
2008-04-04 11:30:00,42.34,42.43,42.31,42.37,258600.0,27.7679,27.8269,27.7482,27.7876,258600.0
2008-04-04 11:35:00,42.37,42.43,42.36,42.4,152500.0,27.7876,27.8269,27.781,27.8072,152500.0
2008-04-04 11:40:00,42.4,42.4,42.35,42.39,109200.0,27.8072,27.8072,27.7745,27.8007,109200.0
2008-04-04 11:45:00,42.38,42.4,42.33,42.35,104000.0,27.7941,27.8072,27.7613,27.7745,104000.0
2008-04-04 11:50:00,42.34,42.37,42.29,42.29,73500.0,27.7679,27.7876,27.7351,27.7351,73500.0
2008-04-04 11:55:00,42.29,42.31,42.2,42.25,229800.0,27.7351,27.7482,27.6761,27.7089,229800.0
2008-04-04 12:00:00,42.25,42.26,42.17,42.21,192300.0,27.7089,27.7154,27.6564,27.6826,192300.0
2008-04-04 12:05:00,42.21,42.33,42.17,42.31,194700.0,27.6826,27.7613,27.6564,27.7482,194700.0
2008-04-04 12:10:00,42.32,42.5,42.3,42.45,147900.0,27.7548,27.8728,27.7417,27.84,147900.0
2008-04-04 12:15:00,42.45,42.5,42.42,42.47,186600.0,27.84,27.8728,27.8204,27.8532,186600.0
2008-04-04 12:20:00,42.47,42.47,42.34,42.34,124400.0,27.8532,27.8532,27.7679,27.7679,124400.0
2008-04-04 12:25:00,42.35,42.4,42.32,42.4,76400.0,27.7745,27.8072,27.7548,27.8072,76400.0
2008-04-04 12:30:00,42.39,42.39,42.32,42.35,70400.0,27.8007,27.8007,27.7548,27.7745,70400.0
2008-04-04 12:35:00,42.36,42.43,42.35,42.4,50600.0,27.781,27.8269,27.7745,27.8072,50600.0
2008-04-04 12:40:00,42.39,42.45,42.35,42.43,85800.0,27.8007,27.84,27.7745,27.8269,85800.0
2008-04-04 12:45:00,42.43,42.46,42.4,42.4,74800.0,27.8269,27.8466,27.8072,27.8072,74800.0
2008-04-04 12:50:00,42.4,42.41,42.36,42.39,70500.0,27.8072,27.8138,27.781,27.8007,70500.0
2008-04-04 12:55:00,42.39,42.57,42.36,42.47,286400.0,27.8007,27.9187,27.781,27.8532,286400.0
2008-04-04 13:00:00,42.48,42.55,42.46,42.54,94400.0,27.8597,27.9056,27.8466,27.8991,94400.0
2008-04-04 13:05:00,42.55,42.55,42.48,42.51,93300.0,27.9056,27.9056,27.8597,27.8794,93300.0
2008-04-04 13:10:00,42.52,42.55,42.48,42.52,71600.0,27.8859,27.9056,27.8597,27.8859,71600.0
2008-04-04 13:15:00,42.53,42.55,42.47,42.55,83700.0,27.8925,27.9056,27.8532,27.9056,83700.0
2008-04-04 13:20:00,42.54,42.61,42.53,42.61,136300.0,27.8991,27.945,27.8925,27.945,136300.0
2008-04-04 13:25:00,42.6,42.66,42.58,42.65,164500.0,27.9384,27.9778,27.9253,27.9712,164500.0
2008-04-04 13:30:00,42.66,42.66,42.56,42.59,115500.0,27.9778,27.9778,27.9122,27.9319,115500.0
2008-04-04 13:35:00,42.59,42.62,42.52,42.53,114200.0,27.9319,27.9515,27.8859,27.8925,114200.0
2008-04-04 13:40:00,42.52,42.53,42.45,42.46,105400.0,27.8859,27.8925,27.84,27.8466,105400.0
2008-04-04 13:45:00,42.46,42.5,42.44,42.46,146600.0,27.8466,27.8728,27.8335,27.8466,146600.0
2008-04-04 13:50:00,42.46,42.47,42.41,42.47,160300.0,27.8466,27.8532,27.8138,27.8532,160300.0
2008-04-04 13:55:00,42.46,42.47,42.38,42.42,141300.0,27.8466,27.8532,27.7941,27.8204,141300.0
2008-04-04 14:00:00,42.42,42.46,42.4,42.43,110100.0,27.8204,27.8466,27.8072,27.8269,110100.0
2008-04-04 14:05:00,42.43,42.44,42.36,42.37,200300.0,27.8269,27.8335,27.781,27.7876,200300.0
2008-04-04 14:10:00,42.36,42.4,42.34,42.37,130800.0,27.781,27.8072,27.7679,27.7876,130800.0
2008-04-04 14:15:00,42.36,42.47,42.36,42.43,152500.0,27.781,27.8532,27.781,27.8269,152500.0
2008-04-04 14:20:00,42.43,42.45,42.36,42.37,132000.0,27.8269,27.84,27.781,27.7876,132000.0
2008-04-04 14:25:00,42.37,42.46,42.33,42.46,116000.0,27.7876,27.8466,27.7613,27.8466,116000.0
2008-04-04 14:30:00,42.46,42.47,42.39,42.45,77300.0,27.8466,27.8532,27.8007,27.84,77300.0
2008-04-04 14:35:00,42.44,42.53,42.44,42.53,148400.0,27.8335,27.8925,27.8335,27.8925,148400.0
2008-04-04 14:40:00,42.52,42.56,42.48,42.53,148800.0,27.8859,27.9122,27.8597,27.8925,148800.0
2008-04-04 14:45:00,42.54,42.61,42.51,42.54,165100.0,27.8991,27.945,27.8794,27.8991,165100.0
2008-04-04 14:50:00,42.55,42.61,42.49,42.49,100900.0,27.9056,27.945,27.8663,27.8663,100900.0
2008-04-04 14:55:00,42.5,42.5,42.4,42.41,102900.0,27.8728,27.8728,27.8072,27.8138,102900.0
2008-04-04 15:00:00,42.4,42.44,42.3,42.31,180500.0,27.8072,27.8335,27.7417,27.7482,180500.0
2008-04-04 15:05:00,42.31,42.38,42.28,42.31,166400.0,27.7482,27.7941,27.7285,27.7482,166400.0
2008-04-04 15:10:00,42.31,42.33,42.17,42.18,324300.0,27.7482,27.7613,27.6564,27.663,324300.0
2008-04-04 15:15:00,42.18,42.19,42.08,42.09,380300.0,27.663,27.6695,27.5974,27.6039,380300.0
2008-04-04 15:20:00,42.09,42.11,42.03,42.03,240500.0,27.6039,27.6171,27.5646,27.5646,240500.0
2008-04-04 15:25:00,42.04,42.08,41.98,42.03,276400.0,27.5712,27.5974,27.5318,27.5646,276400.0
2008-04-04 15:30:00,42.03,42.09,42.01,42.03,251100.0,27.5646,27.6039,27.5515,27.5646,251100.0
2008-04-04 15:35:00,42.04,42.05,41.93,41.95,368500.0,27.5712,27.5777,27.499,27.5121,368500.0
2008-04-04 15:40:00,41.95,42.02,41.91,41.96,267500.0,27.5121,27.558,27.4859,27.5187,267500.0
2008-04-04 15:45:00,41.97,41.99,41.87,41.96,316700.0,27.5252,27.5384,27.4597,27.5187,316700.0
2008-04-04 15:50:00,41.95,42.07,41.95,42.0,458200.0,27.5121,27.5908,27.5121,27.5449,458200.0
2008-04-04 15:55:00,42.0,42.09,41.96,42.08,467900.0,27.5449,27.6039,27.5187,27.5974,467900.0
2008-04-07 09:30:00,42.11,42.22,41.55,41.65,377400.0,27.6171,27.6892,27.2498,27.3154,377400.0
2008-04-07 09:35:00,41.66,41.8,41.6,41.67,197700.0,27.3219,27.4138,27.2826,27.3285,197700.0
2008-04-07 09:40:00,41.67,41.73,41.62,41.68,111200.0,27.3285,27.3678,27.2957,27.3351,111200.0
2008-04-07 09:45:00,41.68,41.8,41.68,41.79,137400.0,27.3351,27.4138,27.3351,27.4072,137400.0
2008-04-07 09:50:00,41.79,41.9,41.78,41.83,116900.0,27.4072,27.4793,27.4006,27.4334,116900.0
2008-04-07 09:55:00,41.82,42.12,41.79,42.12,212300.0,27.4269,27.6236,27.4072,27.6236,212300.0
2008-04-07 10:00:00,42.12,42.15,42.02,42.08,314000.0,27.6236,27.6433,27.558,27.5974,314000.0
2008-04-07 10:05:00,42.08,42.1,41.92,41.92,139700.0,27.5974,27.6105,27.4925,27.4925,139700.0
2008-04-07 10:10:00,41.92,42.03,41.92,41.93,81900.0,27.4925,27.5646,27.4925,27.499,81900.0
2008-04-07 10:15:00,41.94,42.0,41.94,41.96,66800.0,27.5056,27.5449,27.5056,27.5187,66800.0
2008-04-07 10:20:00,41.96,42.07,41.92,41.99,135100.0,27.5187,27.5908,27.4925,27.5384,135100.0
2008-04-07 10:25:00,41.99,42.0,41.83,41.86,166500.0,27.5384,27.5449,27.4334,27.4531,166500.0
2008-04-07 10:30:00,41.85,41.91,41.77,41.77,174200.0,27.4465,27.4859,27.3941,27.3941,174200.0
2008-04-07 10:35:00,41.77,41.86,41.77,41.85,123900.0,27.3941,27.4531,27.3941,27.4465,123900.0
2008-04-07 10:40:00,41.85,41.9,41.84,41.89,59600.0,27.4465,27.4793,27.44,27.4728,59600.0
2008-04-07 10:45:00,41.9,41.97,41.85,41.88,129500.0,27.4793,27.5252,27.4465,27.4662,129500.0
2008-04-07 10:50:00,41.88,41.92,41.85,41.87,31500.0,27.4662,27.4925,27.4465,27.4597,31500.0
2008-04-07 10:55:00,41.87,41.92,41.86,41.91,38300.0,27.4597,27.4925,27.4531,27.4859,38300.0
2008-04-07 11:00:00,41.92,41.97,41.91,41.93,75400.0,27.4925,27.5252,27.4859,27.499,75400.0
2008-04-07 11:05:00,41.92,41.92,41.83,41.88,85200.0,27.4925,27.4925,27.4334,27.4662,85200.0
2008-04-07 11:10:00,41.88,41.95,41.88,41.9,38800.0,27.4662,27.5121,27.4662,27.4793,38800.0
2008-04-07 11:15:00,41.9,41.99,41.87,41.98,90500.0,27.4793,27.5384,27.4597,27.5318,90500.0
2008-04-07 11:20:00,41.97,42.02,41.97,42.0,70700.0,27.5252,27.558,27.5252,27.5449,70700.0
2008-04-07 11:25:00,42.0,42.04,41.98,41.99,44300.0,27.5449,27.5712,27.5318,27.5384,44300.0
2008-04-07 11:30:00,41.98,42.07,41.92,42.01,115100.0,27.5318,27.5908,27.4925,27.5515,115100.0
2008-04-07 11:35:00,42.01,42.06,42.0,42.04,65200.0,27.5515,27.5843,27.5449,27.5712,65200.0
2008-04-07 11:40:00,42.04,42.17,42.04,42.17,102400.0,27.5712,27.6564,27.5712,27.6564,102400.0
2008-04-07 11:45:00,42.17,42.26,42.15,42.2,189500.0,27.6564,27.7154,27.6433,27.6761,189500.0
2008-04-07 11:50:00,42.19,42.19,42.15,42.19,86500.0,27.6695,27.6695,27.6433,27.6695,86500.0
2008-04-07 11:55:00,42.19,42.19,42.15,42.19,57800.0,27.6695,27.6695,27.6433,27.6695,57800.0
2008-04-07 12:00:00,42.19,42.25,42.19,42.2,108600.0,27.6695,27.7089,27.6695,27.6761,108600.0
2008-04-07 12:05:00,42.2,42.22,42.17,42.21,108100.0,27.6761,27.6892,27.6564,27.6826,108100.0
2008-04-07 12:10:00,42.2,42.25,42.14,42.25,110300.0,27.6761,27.7089,27.6367,27.7089,110300.0
2008-04-07 12:15:00,42.25,42.25,42.23,42.23,70900.0,27.7089,27.7089,27.6958,27.6958,70900.0
2008-04-07 12:20:00,42.23,42.27,42.22,42.24,166000.0,27.6958,27.722,27.6892,27.7023,166000.0
2008-04-07 12:25:00,42.25,42.25,42.18,42.23,155800.0,27.7089,27.7089,27.663,27.6958,155800.0
2008-04-07 12:30:00,42.23,42.23,42.16,42.19,126100.0,27.6958,27.6958,27.6499,27.6695,126100.0
2008-04-07 12:35:00,42.2,42.29,42.18,42.27,169000.0,27.6761,27.7351,27.663,27.722,169000.0
2008-04-07 12:40:00,42.28,42.35,42.27,42.28,134900.0,27.7285,27.7745,27.722,27.7285,134900.0
2008-04-07 12:45:00,42.28,42.29,42.24,42.26,165800.0,27.7285,27.7351,27.7023,27.7154,165800.0
2008-04-07 12:50:00,42.26,42.29,42.24,42.28,143900.0,27.7154,27.7351,27.7023,27.7285,143900.0
2008-04-07 12:55:00,42.27,42.28,42.17,42.17,268500.0,27.722,27.7285,27.6564,27.6564,268500.0
2008-04-07 13:00:00,42.18,42.18,42.07,42.08,160900.0,27.663,27.663,27.5908,27.5974,160900.0
2008-04-07 13:05:00,42.08,42.1,42.03,42.04,116300.0,27.5974,27.6105,27.5646,27.5712,116300.0
2008-04-07 13:10:00,42.04,42.07,41.99,42.0,76500.0,27.5712,27.5908,27.5384,27.5449,76500.0
2008-04-07 13:15:00,42.0,42.01,41.94,41.98,122000.0,27.5449,27.5515,27.5056,27.5318,122000.0
2008-04-07 13:20:00,41.99,42.06,41.98,42.02,174700.0,27.5384,27.5843,27.5318,27.558,174700.0
2008-04-07 13:25:00,42.03,42.03,42.0,42.02,75700.0,27.5646,27.5646,27.5449,27.558,75700.0
2008-04-07 13:30:00,42.02,42.02,41.95,41.96,101800.0,27.558,27.558,27.5121,27.5187,101800.0
2008-04-07 13:35:00,41.96,41.96,41.87,41.9,141600.0,27.5187,27.5187,27.4597,27.4793,141600.0
2008-04-07 13:40:00,41.89,41.91,41.83,41.83,130600.0,27.4728,27.4859,27.4334,27.4334,130600.0
2008-04-07 13:45:00,41.83,41.89,41.82,41.89,82000.0,27.4334,27.4728,27.4269,27.4728,82000.0
2008-04-07 13:50:00,41.91,41.93,41.87,41.88,48900.0,27.4859,27.499,27.4597,27.4662,48900.0
2008-04-07 13:55:00,41.88,41.92,41.84,41.85,90700.0,27.4662,27.4925,27.44,27.4465,90700.0
2008-04-07 14:00:00,41.85,41.86,41.76,41.78,278300.0,27.4465,27.4531,27.3875,27.4006,278300.0
2008-04-07 14:05:00,41.78,41.79,41.71,41.73,163500.0,27.4006,27.4072,27.3547,27.3678,163500.0
2008-04-07 14:10:00,41.73,41.75,41.63,41.67,187100.0,27.3678,27.381,27.3023,27.3285,187100.0
2008-04-07 14:15:00,41.67,41.76,41.66,41.71,124800.0,27.3285,27.3875,27.3219,27.3547,124800.0
2008-04-07 14:20:00,41.71,41.77,41.65,41.68,159500.0,27.3547,27.3941,27.3154,27.3351,159500.0
2008-04-07 14:25:00,41.68,41.78,41.68,41.74,121200.0,27.3351,27.4006,27.3351,27.3744,121200.0
2008-04-07 14:30:00,41.75,41.77,41.66,41.72,137700.0,27.381,27.3941,27.3219,27.3613,137700.0
2008-04-07 14:35:00,41.72,41.73,41.59,41.62,180800.0,27.3613,27.3678,27.276,27.2957,180800.0
2008-04-07 14:40:00,41.63,41.71,41.63,41.71,159300.0,27.3023,27.3547,27.3023,27.3547,159300.0
2008-04-07 14:45:00,41.7,41.71,41.64,41.67,108700.0,27.3482,27.3547,27.3088,27.3285,108700.0
2008-04-07 14:50:00,41.66,41.79,41.66,41.78,119000.0,27.3219,27.4072,27.3219,27.4006,119000.0
2008-04-07 14:55:00,41.78,41.79,41.69,41.69,83700.0,27.4006,27.4072,27.3416,27.3416,83700.0
2008-04-07 15:00:00,41.7,41.7,41.51,41.67,302800.0,27.3482,27.3482,27.2236,27.3285,302800.0
2008-04-07 15:05:00,41.66,41.66,41.55,41.58,122200.0,27.3219,27.3219,27.2498,27.2695,122200.0
2008-04-07 15:10:00,41.58,41.65,41.52,41.64,113600.0,27.2695,27.3154,27.2301,27.3088,113600.0
2008-04-07 15:15:00,41.64,41.76,41.64,41.75,118700.0,27.3088,27.3875,27.3088,27.381,118700.0
2008-04-07 15:20:00,41.75,41.8,41.72,41.78,147700.0,27.381,27.4138,27.3613,27.4006,147700.0
2008-04-07 15:25:00,41.78,41.8,41.72,41.78,137600.0,27.4006,27.4138,27.3613,27.4006,137600.0
2008-04-07 15:30:00,41.78,41.78,41.62,41.66,255200.0,27.4006,27.4006,27.2957,27.3219,255200.0
2008-04-07 15:35:00,41.66,41.74,41.63,41.71,178100.0,27.3219,27.3744,27.3023,27.3547,178100.0
2008-04-07 15:40:00,41.71,41.77,41.69,41.74,204500.0,27.3547,27.3941,27.3416,27.3744,204500.0
2008-04-07 15:45:00,41.75,41.81,41.74,41.77,238600.0,27.381,27.4203,27.3744,27.3941,238600.0
2008-04-07 15:50:00,41.77,41.8,41.72,41.73,282600.0,27.3941,27.4138,27.3613,27.3678,282600.0
2008-04-07 15:55:00,41.74,41.79,41.68,41.68,482800.0,27.3744,27.4072,27.3351,27.3351,482800.0
2008-04-08 09:30:00,41.32,41.67,41.27,41.61,296200.0,27.099,27.3285,27.0662,27.2891,296200.0
2008-04-08 09:35:00,41.59,41.63,41.51,41.56,137400.0,27.276,27.3023,27.2236,27.2564,137400.0
2008-04-08 09:40:00,41.55,41.71,41.55,41.7,189000.0,27.2498,27.3547,27.2498,27.3482,189000.0
2008-04-08 09:45:00,41.7,41.76,41.63,41.64,196800.0,27.3482,27.3875,27.3023,27.3088,196800.0
2008-04-08 09:50:00,41.63,41.73,41.63,41.72,146800.0,27.3023,27.3678,27.3023,27.3613,146800.0
2008-04-08 09:55:00,41.72,41.75,41.68,41.72,364500.0,27.3613,27.381,27.3351,27.3613,364500.0
2008-04-08 10:00:00,41.72,41.8,41.69,41.77,155800.0,27.3613,27.4138,27.3416,27.3941,155800.0
2008-04-08 10:05:00,41.77,41.77,41.69,41.73,133400.0,27.3941,27.3941,27.3416,27.3678,133400.0
2008-04-08 10:10:00,41.74,41.86,41.72,41.81,272100.0,27.3744,27.4531,27.3613,27.4203,272100.0
2008-04-08 10:15:00,41.82,41.9,41.79,41.88,207700.0,27.4269,27.4793,27.4072,27.4662,207700.0
2008-04-08 10:20:00,41.88,41.93,41.81,41.82,124900.0,27.4662,27.499,27.4203,27.4269,124900.0
2008-04-08 10:25:00,41.83,41.94,41.79,41.86,164700.0,27.4334,27.5056,27.4072,27.4531,164700.0
2008-04-08 10:30:00,41.85,41.86,41.81,41.83,131600.0,27.4465,27.4531,27.4203,27.4334,131600.0
2008-04-08 10:35:00,41.81,41.9,41.79,41.87,174000.0,27.4203,27.4793,27.4072,27.4597,174000.0
2008-04-08 10:40:00,41.88,41.94,41.87,41.92,61100.0,27.4662,27.5056,27.4597,27.4925,61100.0
2008-04-08 10:45:00,41.93,42.04,41.91,42.02,174700.0,27.499,27.5712,27.4859,27.558,174700.0
2008-04-08 10:50:00,42.02,42.06,41.99,42.01,148200.0,27.558,27.5843,27.5384,27.5515,148200.0
2008-04-08 10:55:00,42.01,42.11,42.01,42.09,205400.0,27.5515,27.6171,27.5515,27.6039,205400.0
2008-04-08 11:00:00,42.09,42.09,42.02,42.04,99100.0,27.6039,27.6039,27.558,27.5712,99100.0
2008-04-08 11:05:00,42.04,42.1,42.03,42.09,114700.0,27.5712,27.6105,27.5646,27.6039,114700.0
2008-04-08 11:10:00,42.09,42.16,42.07,42.12,142500.0,27.6039,27.6499,27.5908,27.6236,142500.0
2008-04-08 11:15:00,42.13,42.21,42.12,42.21,109400.0,27.6302,27.6826,27.6236,27.6826,109400.0
2008-04-08 11:20:00,42.2,42.2,42.15,42.17,187900.0,27.6761,27.6761,27.6433,27.6564,187900.0
2008-04-08 11:25:00,42.17,42.24,42.15,42.22,68800.0,27.6564,27.7023,27.6433,27.6892,68800.0
2008-04-08 11:30:00,42.22,42.27,42.21,42.25,167700.0,27.6892,27.722,27.6826,27.7089,167700.0
2008-04-08 11:35:00,42.25,42.27,42.12,42.13,121700.0,27.7089,27.722,27.6236,27.6302,121700.0
2008-04-08 11:40:00,42.13,42.13,42.05,42.08,59400.0,27.6302,27.6302,27.5777,27.5974,59400.0
2008-04-08 11:45:00,42.09,42.11,42.02,42.02,137100.0,27.6039,27.6171,27.558,27.558,137100.0
2008-04-08 11:50:00,42.02,42.02,41.92,41.96,178000.0,27.558,27.558,27.4925,27.5187,178000.0
2008-04-08 11:55:00,41.97,42.03,41.95,41.96,92500.0,27.5252,27.5646,27.5121,27.5187,92500.0
2008-04-08 12:00:00,41.95,42.03,41.91,41.99,101800.0,27.5121,27.5646,27.4859,27.5384,101800.0
2008-04-08 12:05:00,41.99,42.09,41.99,42.08,49300.0,27.5384,27.6039,27.5384,27.5974,49300.0
2008-04-08 12:10:00,42.08,42.09,41.99,42.07,122200.0,27.5974,27.6039,27.5384,27.5908,122200.0
2008-04-08 12:15:00,42.07,42.09,42.04,42.06,61800.0,27.5908,27.6039,27.5712,27.5843,61800.0
2008-04-08 12:20:00,42.07,42.2,42.07,42.18,106400.0,27.5908,27.6761,27.5908,27.663,106400.0
2008-04-08 12:25:00,42.17,42.19,42.07,42.08,71200.0,27.6564,27.6695,27.5908,27.5974,71200.0
2008-04-08 12:30:00,42.07,42.1,42.05,42.05,89500.0,27.5908,27.6105,27.5777,27.5777,89500.0
2008-04-08 12:35:00,42.06,42.08,42.04,42.07,31600.0,27.5843,27.5974,27.5712,27.5908,31600.0
2008-04-08 12:40:00,42.07,42.13,42.06,42.08,142400.0,27.5908,27.6302,27.5843,27.5974,142400.0
2008-04-08 12:45:00,42.07,42.15,42.06,42.14,62000.0,27.5908,27.6433,27.5843,27.6367,62000.0
2008-04-08 12:50:00,42.14,42.17,42.12,42.16,71800.0,27.6367,27.6564,27.6236,27.6499,71800.0
2008-04-08 12:55:00,42.16,42.18,42.15,42.16,66000.0,27.6499,27.663,27.6433,27.6499,66000.0
2008-04-08 13:00:00,42.16,42.18,42.1,42.14,87000.0,27.6499,27.663,27.6105,27.6367,87000.0
2008-04-08 13:05:00,42.13,42.14,42.08,42.1,77800.0,27.6302,27.6367,27.5974,27.6105,77800.0
2008-04-08 13:10:00,42.09,42.11,42.06,42.07,112000.0,27.6039,27.6171,27.5843,27.5908,112000.0
2008-04-08 13:15:00,42.08,42.08,42.01,42.02,84100.0,27.5974,27.5974,27.5515,27.558,84100.0
2008-04-08 13:20:00,42.02,42.05,41.99,42.04,102300.0,27.558,27.5777,27.5384,27.5712,102300.0
2008-04-08 13:25:00,42.05,42.07,42.0,42.01,144500.0,27.5777,27.5908,27.5449,27.5515,144500.0
2008-04-08 13:30:00,42.0,42.01,41.98,42.0,142300.0,27.5449,27.5515,27.5318,27.5449,142300.0
2008-04-08 13:35:00,41.99,42.0,41.94,41.95,205700.0,27.5384,27.5449,27.5056,27.5121,205700.0
2008-04-08 13:40:00,41.95,41.97,41.93,41.95,135300.0,27.5121,27.5252,27.499,27.5121,135300.0
2008-04-08 13:45:00,41.95,41.96,41.92,41.94,122900.0,27.5121,27.5187,27.4925,27.5056,122900.0
2008-04-08 13:50:00,41.93,42.0,41.92,42.0,225800.0,27.499,27.5449,27.4925,27.5449,225800.0
2008-04-08 13:55:00,42.0,42.0,41.94,41.99,151400.0,27.5449,27.5449,27.5056,27.5384,151400.0
2008-04-08 14:00:00,41.99,41.99,41.92,41.98,241700.0,27.5384,27.5384,27.4925,27.5318,241700.0
2008-04-08 14:05:00,41.98,41.99,41.76,41.79,357900.0,27.5318,27.5384,27.3875,27.4072,357900.0
2008-04-08 14:10:00,41.79,41.87,41.75,41.83,231700.0,27.4072,27.4597,27.381,27.4334,231700.0
2008-04-08 14:15:00,41.82,41.87,41.8,41.84,257600.0,27.4269,27.4597,27.4138,27.44,257600.0
2008-04-08 14:20:00,41.84,41.85,41.77,41.78,197900.0,27.44,27.4465,27.3941,27.4006,197900.0
2008-04-08 14:25:00,41.77,41.9,41.74,41.9,248900.0,27.3941,27.4793,27.3744,27.4793,248900.0
2008-04-08 14:30:00,41.9,41.9,41.83,41.85,177700.0,27.4793,27.4793,27.4334,27.4465,177700.0
2008-04-08 14:35:00,41.85,41.91,41.83,41.84,105100.0,27.4465,27.4859,27.4334,27.44,105100.0
2008-04-08 14:40:00,41.85,41.86,41.82,41.83,345200.0,27.4465,27.4531,27.4269,27.4334,345200.0
2008-04-08 14:45:00,41.83,41.93,41.81,41.9,310700.0,27.4334,27.499,27.4203,27.4793,310700.0
2008-04-08 14:50:00,41.9,41.99,41.88,41.94,227300.0,27.4793,27.5384,27.4662,27.5056,227300.0
2008-04-08 14:55:00,41.94,42.01,41.94,42.01,86300.0,27.5056,27.5515,27.5056,27.5515,86300.0
2008-04-08 15:00:00,42.01,42.01,41.9,41.91,121600.0,27.5515,27.5515,27.4793,27.4859,121600.0
2008-04-08 15:05:00,41.9,41.94,41.87,41.93,213600.0,27.4793,27.5056,27.4597,27.499,213600.0
2008-04-08 15:10:00,41.92,41.93,41.87,41.88,73200.0,27.4925,27.499,27.4597,27.4662,73200.0
2008-04-08 15:15:00,41.88,41.94,41.87,41.93,97200.0,27.4662,27.5056,27.4597,27.499,97200.0
2008-04-08 15:20:00,41.93,41.96,41.9,41.92,119400.0,27.499,27.5187,27.4793,27.4925,119400.0
2008-04-08 15:25:00,41.92,42.05,41.92,42.04,175500.0,27.4925,27.5777,27.4925,27.5712,175500.0
2008-04-08 15:30:00,42.04,42.14,42.04,42.1,271200.0,27.5712,27.6367,27.5712,27.6105,271200.0
2008-04-08 15:35:00,42.09,42.09,41.96,41.96,219000.0,27.6039,27.6039,27.5187,27.5187,219000.0
2008-04-08 15:40:00,41.96,42.1,41.95,42.1,158300.0,27.5187,27.6105,27.5121,27.6105,158300.0
2008-04-08 15:45:00,42.1,42.11,42.0,42.09,218700.0,27.6105,27.6171,27.5449,27.6039,218700.0
2008-04-08 15:50:00,42.09,42.14,42.04,42.08,418400.0,27.6039,27.6367,27.5712,27.5974,418400.0
2008-04-08 15:55:00,42.08,42.12,42.01,42.08,496600.0,27.5974,27.6236,27.5515,27.5974,496600.0
2008-04-09 09:30:00,41.88,42.22,41.88,41.98,155100.0,27.4662,27.6892,27.4662,27.5318,155100.0
2008-04-09 09:35:00,41.98,42.19,41.97,42.05,138700.0,27.5318,27.6695,27.5252,27.5777,138700.0
2008-04-09 09:40:00,42.05,42.08,42.0,42.03,231800.0,27.5777,27.5974,27.5449,27.5646,231800.0
2008-04-09 09:45:00,42.02,42.03,41.87,41.88,173600.0,27.558,27.5646,27.4597,27.4662,173600.0
2008-04-09 09:50:00,41.87,42.0,41.86,41.97,156500.0,27.4597,27.5449,27.4531,27.5252,156500.0
2008-04-09 09:55:00,41.98,42.0,41.81,41.87,288200.0,27.5318,27.5449,27.4203,27.4597,288200.0
2008-04-09 10:00:00,41.87,41.92,41.84,41.9,106900.0,27.4597,27.4925,27.44,27.4793,106900.0
2008-04-09 10:05:00,41.91,41.97,41.85,41.97,85000.0,27.4859,27.5252,27.4465,27.5252,85000.0
2008-04-09 10:10:00,41.97,42.0,41.91,41.94,71200.0,27.5252,27.5449,27.4859,27.5056,71200.0
2008-04-09 10:15:00,41.93,42.0,41.89,41.99,101700.0,27.499,27.5449,27.4728,27.5384,101700.0
2008-04-09 10:20:00,41.99,42.0,41.88,41.88,117800.0,27.5384,27.5449,27.4662,27.4662,117800.0
2008-04-09 10:25:00,41.87,41.93,41.86,41.93,147200.0,27.4597,27.499,27.4531,27.499,147200.0
2008-04-09 10:30:00,41.93,41.95,41.79,41.88,199500.0,27.499,27.5121,27.4072,27.4662,199500.0
2008-04-09 10:35:00,41.89,41.9,41.82,41.86,99300.0,27.4728,27.4793,27.4269,27.4531,99300.0
2008-04-09 10:40:00,41.87,41.89,41.81,41.88,69100.0,27.4597,27.4728,27.4203,27.4662,69100.0
2008-04-09 10:45:00,41.88,41.94,41.85,41.93,100000.0,27.4662,27.5056,27.4465,27.499,100000.0
2008-04-09 10:50:00,41.94,41.95,41.84,41.88,149000.0,27.5056,27.5121,27.44,27.4662,149000.0
2008-04-09 10:55:00,41.88,41.98,41.87,41.95,211200.0,27.4662,27.5318,27.4597,27.5121,211200.0
2008-04-09 11:00:00,41.95,41.99,41.94,41.96,108900.0,27.5121,27.5384,27.5056,27.5187,108900.0
2008-04-09 11:05:00,41.97,41.99,41.92,41.92,114200.0,27.5252,27.5384,27.4925,27.4925,114200.0
2008-04-09 11:10:00,41.93,41.97,41.89,41.92,80800.0,27.499,27.5252,27.4728,27.4925,80800.0
2008-04-09 11:15:00,41.92,41.92,41.86,41.88,91300.0,27.4925,27.4925,27.4531,27.4662,91300.0
2008-04-09 11:20:00,41.87,41.87,41.72,41.73,182200.0,27.4597,27.4597,27.3613,27.3678,182200.0
2008-04-09 11:25:00,41.74,41.78,41.66,41.77,254600.0,27.3744,27.4006,27.3219,27.3941,254600.0
2008-04-09 11:30:00,41.77,41.78,41.7,41.73,68500.0,27.3941,27.4006,27.3482,27.3678,68500.0
2008-04-09 11:35:00,41.72,41.72,41.52,41.6,253000.0,27.3613,27.3613,27.2301,27.2826,253000.0
2008-04-09 11:40:00,41.6,41.64,41.55,41.57,182100.0,27.2826,27.3088,27.2498,27.2629,182100.0
2008-04-09 11:45:00,41.58,41.63,41.52,41.53,202600.0,27.2695,27.3023,27.2301,27.2367,202600.0
2008-04-09 11:50:00,41.53,41.58,41.47,41.49,272900.0,27.2367,27.2695,27.1973,27.2104,272900.0
2008-04-09 11:55:00,41.49,41.5,41.42,41.49,203400.0,27.2104,27.217,27.1645,27.2104,203400.0
2008-04-09 12:00:00,41.48,41.51,41.47,41.5,88000.0,27.2039,27.2236,27.1973,27.217,88000.0
2008-04-09 12:05:00,41.5,41.54,41.5,41.53,88200.0,27.217,27.2432,27.217,27.2367,88200.0
2008-04-09 12:10:00,41.52,41.53,41.47,41.48,81600.0,27.2301,27.2367,27.1973,27.2039,81600.0
2008-04-09 12:15:00,41.48,41.53,41.45,41.49,101700.0,27.2039,27.2367,27.1842,27.2104,101700.0
2008-04-09 12:20:00,41.48,41.52,41.37,41.52,130000.0,27.2039,27.2301,27.1317,27.2301,130000.0
2008-04-09 12:25:00,41.51,41.59,41.51,41.53,126200.0,27.2236,27.276,27.2236,27.2367,126200.0
2008-04-09 12:30:00,41.53,41.58,41.51,41.54,93500.0,27.2367,27.2695,27.2236,27.2432,93500.0
2008-04-09 12:35:00,41.54,41.56,41.46,41.53,179400.0,27.2432,27.2564,27.1908,27.2367,179400.0
2008-04-09 12:40:00,41.53,41.53,41.48,41.48,98000.0,27.2367,27.2367,27.2039,27.2039,98000.0
2008-04-09 12:45:00,41.48,41.5,41.44,41.45,72400.0,27.2039,27.217,27.1777,27.1842,72400.0
2008-04-09 12:50:00,41.45,41.5,41.43,41.44,86600.0,27.1842,27.217,27.1711,27.1777,86600.0
2008-04-09 12:55:00,41.44,41.45,41.34,41.4,219700.0,27.1777,27.1842,27.1121,27.1514,219700.0
2008-04-09 13:00:00,41.4,41.47,41.38,41.42,157700.0,27.1514,27.1973,27.1383,27.1645,157700.0
2008-04-09 13:05:00,41.42,41.43,41.34,41.41,186600.0,27.1645,27.1711,27.1121,27.158,186600.0
2008-04-09 13:10:00,41.41,41.49,41.4,41.48,136800.0,27.158,27.2104,27.1514,27.2039,136800.0
2008-04-09 13:15:00,41.49,41.51,41.46,41.5,46300.0,27.2104,27.2236,27.1908,27.217,46300.0
2008-04-09 13:20:00,41.5,41.52,41.49,41.49,41100.0,27.217,27.2301,27.2104,27.2104,41100.0
2008-04-09 13:25:00,41.49,41.55,41.48,41.54,40600.0,27.2104,27.2498,27.2039,27.2432,40600.0
2008-04-09 13:30:00,41.54,41.59,41.51,41.57,111600.0,27.2432,27.276,27.2236,27.2629,111600.0
2008-04-09 13:35:00,41.58,41.67,41.56,41.66,83200.0,27.2695,27.3285,27.2564,27.3219,83200.0
2008-04-09 13:40:00,41.67,41.67,41.6,41.61,47500.0,27.3285,27.3285,27.2826,27.2891,47500.0
2008-04-09 13:45:00,41.61,41.63,41.56,41.58,63300.0,27.2891,27.3023,27.2564,27.2695,63300.0
2008-04-09 13:50:00,41.58,41.62,41.55,41.62,45800.0,27.2695,27.2957,27.2498,27.2957,45800.0
2008-04-09 13:55:00,41.63,41.65,41.59,41.65,81700.0,27.3023,27.3154,27.276,27.3154,81700.0
2008-04-09 14:00:00,41.65,41.69,41.61,41.66,86700.0,27.3154,27.3416,27.2891,27.3219,86700.0
2008-04-09 14:05:00,41.65,41.66,41.6,41.62,72700.0,27.3154,27.3219,27.2826,27.2957,72700.0
2008-04-09 14:10:00,41.63,41.64,41.44,41.44,217600.0,27.3023,27.3088,27.1777,27.1777,217600.0
2008-04-09 14:15:00,41.43,41.47,41.35,41.39,142500.0,27.1711,27.1973,27.1186,27.1449,142500.0
2008-04-09 14:20:00,41.39,41.45,41.34,41.41,205800.0,27.1449,27.1842,27.1121,27.158,205800.0
2008-04-09 14:25:00,41.41,41.45,41.34,41.41,81600.0,27.158,27.1842,27.1121,27.158,81600.0
2008-04-09 14:30:00,41.4,41.4,41.31,41.34,127400.0,27.1514,27.1514,27.0924,27.1121,127400.0
2008-04-09 14:35:00,41.34,41.47,41.3,41.46,95000.0,27.1121,27.1973,27.0858,27.1908,95000.0
2008-04-09 14:40:00,41.45,41.46,41.31,41.32,93300.0,27.1842,27.1908,27.0924,27.099,93300.0
2008-04-09 14:45:00,41.32,41.35,41.26,41.28,121700.0,27.099,27.1186,27.0596,27.0727,121700.0
2008-04-09 14:50:00,41.28,41.3,41.18,41.28,242200.0,27.0727,27.0858,27.0071,27.0727,242200.0
2008-04-09 14:55:00,41.29,41.32,41.26,41.29,176400.0,27.0793,27.099,27.0596,27.0793,176400.0
2008-04-09 15:00:00,41.28,41.33,41.25,41.3,266500.0,27.0727,27.1055,27.053,27.0858,266500.0
2008-04-09 15:05:00,41.3,41.35,41.28,41.31,132400.0,27.0858,27.1186,27.0727,27.0924,132400.0
2008-04-09 15:10:00,41.31,41.33,41.25,41.29,276400.0,27.0924,27.1055,27.053,27.0793,276400.0
2008-04-09 15:15:00,41.28,41.37,41.26,41.36,127100.0,27.0727,27.1317,27.0596,27.1252,127100.0
2008-04-09 15:20:00,41.36,41.48,41.33,41.43,249400.0,27.1252,27.2039,27.1055,27.1711,249400.0
2008-04-09 15:25:00,41.43,41.52,41.42,41.49,195400.0,27.1711,27.2301,27.1645,27.2104,195400.0
2008-04-09 15:30:00,41.49,41.53,41.43,41.5,148500.0,27.2104,27.2367,27.1711,27.217,148500.0
2008-04-09 15:35:00,41.5,41.62,41.5,41.58,168400.0,27.217,27.2957,27.217,27.2695,168400.0
2008-04-09 15:40:00,41.57,41.61,41.56,41.57,193000.0,27.2629,27.2891,27.2564,27.2629,193000.0
2008-04-09 15:45:00,41.58,41.61,41.52,41.53,208900.0,27.2695,27.2891,27.2301,27.2367,208900.0
2008-04-09 15:50:00,41.53,41.53,41.42,41.44,364600.0,27.2367,27.2367,27.1645,27.1777,364600.0
2008-04-09 15:55:00,41.44,41.52,41.42,41.51,375500.0,27.1777,27.2301,27.1645,27.2236,375500.0
2008-04-10 09:30:00,41.61,42.0,41.51,41.92,288600.0,27.2891,27.5449,27.2236,27.4925,288600.0
2008-04-10 09:35:00,41.93,41.94,41.8,41.86,151900.0,27.499,27.5056,27.4138,27.4531,151900.0
2008-04-10 09:40:00,41.85,41.9,41.76,41.8,135500.0,27.4465,27.4793,27.3875,27.4138,135500.0
2008-04-10 09:45:00,41.8,41.8,41.69,41.71,232200.0,27.4138,27.4138,27.3416,27.3547,232200.0
2008-04-10 09:50:00,41.72,41.8,41.68,41.71,136500.0,27.3613,27.4138,27.3351,27.3547,136500.0
2008-04-10 09:55:00,41.7,41.81,41.65,41.79,118400.0,27.3482,27.4203,27.3154,27.4072,118400.0
2008-04-10 10:00:00,41.79,41.79,41.67,41.73,158700.0,27.4072,27.4072,27.3285,27.3678,158700.0
2008-04-10 10:05:00,41.74,41.94,41.69,41.84,274600.0,27.3744,27.5056,27.3416,27.44,274600.0
2008-04-10 10:10:00,41.84,41.89,41.79,41.82,132700.0,27.44,27.4728,27.4072,27.4269,132700.0
2008-04-10 10:15:00,41.82,41.9,41.78,41.89,147300.0,27.4269,27.4793,27.4006,27.4728,147300.0
2008-04-10 10:20:00,41.9,42.06,41.86,42.05,300100.0,27.4793,27.5843,27.4531,27.5777,300100.0
2008-04-10 10:25:00,42.05,42.16,42.05,42.12,275300.0,27.5777,27.6499,27.5777,27.6236,275300.0
2008-04-10 10:30:00,42.12,42.26,42.12,42.23,511400.0,27.6236,27.7154,27.6236,27.6958,511400.0
2008-04-10 10:35:00,42.23,42.32,42.19,42.32,377700.0,27.6958,27.7548,27.6695,27.7548,377700.0
2008-04-10 10:40:00,42.31,42.49,42.31,42.43,399200.0,27.7482,27.8663,27.7482,27.8269,399200.0
2008-04-10 10:45:00,42.43,42.5,42.4,42.48,227600.0,27.8269,27.8728,27.8072,27.8597,227600.0
2008-04-10 10:50:00,42.48,42.57,42.47,42.51,277500.0,27.8597,27.9187,27.8532,27.8794,277500.0
2008-04-10 10:55:00,42.51,42.71,42.5,42.68,322700.0,27.8794,28.0106,27.8728,27.9909,322700.0
2008-04-10 11:00:00,42.67,42.68,42.51,42.51,239900.0,27.9843,27.9909,27.8794,27.8794,239900.0
2008-04-10 11:05:00,42.51,42.53,42.44,42.45,201400.0,27.8794,27.8925,27.8335,27.84,201400.0
2008-04-10 11:10:00,42.45,42.61,42.45,42.57,167600.0,27.84,27.945,27.84,27.9187,167600.0
2008-04-10 11:15:00,42.57,42.6,42.5,42.5,187500.0,27.9187,27.9384,27.8728,27.8728,187500.0
2008-04-10 11:20:00,42.5,42.53,42.45,42.49,242900.0,27.8728,27.8925,27.84,27.8663,242900.0
2008-04-10 11:25:00,42.5,42.5,42.41,42.43,147500.0,27.8728,27.8728,27.8138,27.8269,147500.0
2008-04-10 11:30:00,42.43,42.47,42.39,42.44,134400.0,27.8269,27.8532,27.8007,27.8335,134400.0
2008-04-10 11:35:00,42.45,42.5,42.44,42.46,188900.0,27.84,27.8728,27.8335,27.8466,188900.0
2008-04-10 11:40:00,42.45,42.51,42.45,42.5,180600.0,27.84,27.8794,27.84,27.8728,180600.0
2008-04-10 11:45:00,42.51,42.65,42.5,42.61,297500.0,27.8794,27.9712,27.8728,27.945,297500.0
2008-04-10 11:50:00,42.6,42.6,42.53,42.55,121800.0,27.9384,27.9384,27.8925,27.9056,121800.0
2008-04-10 11:55:00,42.55,42.59,42.53,42.56,188500.0,27.9056,27.9319,27.8925,27.9122,188500.0
2008-04-10 12:00:00,42.56,42.6,42.5,42.54,122300.0,27.9122,27.9384,27.8728,27.8991,122300.0
2008-04-10 12:05:00,42.54,42.54,42.42,42.42,105100.0,27.8991,27.8991,27.8204,27.8204,105100.0
2008-04-10 12:10:00,42.42,42.47,42.38,42.4,240800.0,27.8204,27.8532,27.7941,27.8072,240800.0
2008-04-10 12:15:00,42.4,42.48,42.39,42.48,164300.0,27.8072,27.8597,27.8007,27.8597,164300.0
2008-04-10 12:20:00,42.49,42.5,42.45,42.47,135700.0,27.8663,27.8728,27.84,27.8532,135700.0
2008-04-10 12:25:00,42.48,42.48,42.45,42.48,44000.0,27.8597,27.8597,27.84,27.8597,44000.0
2008-04-10 12:30:00,42.48,42.51,42.45,42.47,104200.0,27.8597,27.8794,27.84,27.8532,104200.0
2008-04-10 12:35:00,42.47,42.47,42.41,42.45,104200.0,27.8532,27.8532,27.8138,27.84,104200.0
2008-04-10 12:40:00,42.44,42.52,42.42,42.51,174200.0,27.8335,27.8859,27.8204,27.8794,174200.0
2008-04-10 12:45:00,42.51,42.52,42.34,42.36,224800.0,27.8794,27.8859,27.7679,27.781,224800.0
2008-04-10 12:50:00,42.36,42.42,42.33,42.41,99300.0,27.781,27.8204,27.7613,27.8138,99300.0
2008-04-10 12:55:00,42.41,42.46,42.4,42.44,80400.0,27.8138,27.8466,27.8072,27.8335,80400.0
2008-04-10 13:00:00,42.44,42.48,42.4,42.4,86400.0,27.8335,27.8597,27.8072,27.8072,86400.0
2008-04-10 13:05:00,42.4,42.42,42.38,42.4,55900.0,27.8072,27.8204,27.7941,27.8072,55900.0
2008-04-10 13:10:00,42.39,42.5,42.39,42.49,151300.0,27.8007,27.8728,27.8007,27.8663,151300.0
2008-04-10 13:15:00,42.5,42.55,42.48,42.48,111400.0,27.8728,27.9056,27.8597,27.8597,111400.0
2008-04-10 13:20:00,42.48,42.58,42.48,42.56,81300.0,27.8597,27.9253,27.8597,27.9122,81300.0
2008-04-10 13:25:00,42.56,42.6,42.52,42.53,133700.0,27.9122,27.9384,27.8859,27.8925,133700.0
2008-04-10 13:30:00,42.54,42.61,42.53,42.57,103900.0,27.8991,27.945,27.8925,27.9187,103900.0
2008-04-10 13:35:00,42.56,42.65,42.56,42.63,122800.0,27.9122,27.9712,27.9122,27.9581,122800.0
2008-04-10 13:40:00,42.64,42.69,42.64,42.65,97700.0,27.9646,27.9974,27.9646,27.9712,97700.0
2008-04-10 13:45:00,42.66,42.67,42.62,42.65,86000.0,27.9778,27.9843,27.9515,27.9712,86000.0
2008-04-10 13:50:00,42.64,42.76,42.63,42.68,288900.0,27.9646,28.0433,27.9581,27.9909,288900.0
2008-04-10 13:55:00,42.68,42.71,42.59,42.59,211200.0,27.9909,28.0106,27.9319,27.9319,211200.0
2008-04-10 14:00:00,42.58,42.63,42.55,42.58,174200.0,27.9253,27.9581,27.9056,27.9253,174200.0
2008-04-10 14:05:00,42.59,42.6,42.57,42.58,81700.0,27.9319,27.9384,27.9187,27.9253,81700.0
2008-04-10 14:10:00,42.57,42.64,42.57,42.62,78100.0,27.9187,27.9646,27.9187,27.9515,78100.0
2008-04-10 14:15:00,42.63,42.64,42.58,42.6,131200.0,27.9581,27.9646,27.9253,27.9384,131200.0
2008-04-10 14:20:00,42.6,42.62,42.52,42.52,195900.0,27.9384,27.9515,27.8859,27.8859,195900.0
2008-04-10 14:25:00,42.52,42.53,42.44,42.44,175800.0,27.8859,27.8925,27.8335,27.8335,175800.0
2008-04-10 14:30:00,42.44,42.47,42.36,42.46,183400.0,27.8335,27.8532,27.781,27.8466,183400.0
2008-04-10 14:35:00,42.46,42.54,42.46,42.51,126100.0,27.8466,27.8991,27.8466,27.8794,126100.0
2008-04-10 14:40:00,42.51,42.6,42.47,42.59,162900.0,27.8794,27.9384,27.8532,27.9319,162900.0
2008-04-10 14:45:00,42.58,42.62,42.57,42.6,164700.0,27.9253,27.9515,27.9187,27.9384,164700.0
2008-04-10 14:50:00,42.6,42.62,42.55,42.57,138200.0,27.9384,27.9515,27.9056,27.9187,138200.0
2008-04-10 14:55:00,42.57,42.67,42.57,42.66,146300.0,27.9187,27.9843,27.9187,27.9778,146300.0
2008-04-10 15:00:00,42.66,42.69,42.61,42.64,127800.0,27.9778,27.9974,27.945,27.9646,127800.0
2008-04-10 15:05:00,42.65,42.68,42.62,42.62,129700.0,27.9712,27.9909,27.9515,27.9515,129700.0
2008-04-10 15:10:00,42.63,42.63,42.51,42.51,160200.0,27.9581,27.9581,27.8794,27.8794,160200.0
2008-04-10 15:15:00,42.52,42.62,42.51,42.59,164400.0,27.8859,27.9515,27.8794,27.9319,164400.0
2008-04-10 15:20:00,42.6,42.64,42.55,42.63,268900.0,27.9384,27.9646,27.9056,27.9581,268900.0
2008-04-10 15:25:00,42.63,42.69,42.6,42.61,270800.0,27.9581,27.9974,27.9384,27.945,270800.0
2008-04-10 15:30:00,42.61,42.61,42.38,42.42,331600.0,27.945,27.945,27.7941,27.8204,331600.0
2008-04-10 15:35:00,42.42,42.48,42.41,42.42,276500.0,27.8204,27.8597,27.8138,27.8204,276500.0
2008-04-10 15:40:00,42.42,42.44,42.31,42.33,496700.0,27.8204,27.8335,27.7482,27.7613,496700.0
2008-04-10 15:45:00,42.33,42.42,42.32,42.4,377200.0,27.7613,27.8204,27.7548,27.8072,377200.0
2008-04-10 15:50:00,42.4,42.57,42.4,42.55,586100.0,27.8072,27.9187,27.8072,27.9056,586100.0
2008-04-10 15:55:00,42.55,42.63,42.54,42.54,534400.0,27.9056,27.9581,27.8991,27.8991,534400.0
2008-04-11 09:30:00,42.02,42.37,41.96,42.3,332100.0,27.558,27.7876,27.5187,27.7417,332100.0
2008-04-11 09:35:00,42.3,42.32,42.01,42.01,175200.0,27.7417,27.7548,27.5515,27.5515,175200.0
2008-04-11 09:40:00,42.01,42.2,42.0,42.14,140700.0,27.5515,27.6761,27.5449,27.6367,140700.0
2008-04-11 09:45:00,42.14,42.3,42.13,42.27,210500.0,27.6367,27.7417,27.6302,27.722,210500.0
2008-04-11 09:50:00,42.27,42.27,42.14,42.16,130500.0,27.722,27.722,27.6367,27.6499,130500.0
2008-04-11 09:55:00,42.16,42.21,42.05,42.09,269600.0,27.6499,27.6826,27.5777,27.6039,269600.0
2008-04-11 10:00:00,42.1,42.12,41.93,41.95,218700.0,27.6105,27.6236,27.499,27.5121,218700.0
2008-04-11 10:05:00,41.95,41.97,41.8,41.8,364600.0,27.5121,27.5252,27.4138,27.4138,364600.0
2008-04-11 10:10:00,41.8,41.91,41.76,41.91,267100.0,27.4138,27.4859,27.3875,27.4859,267100.0
2008-04-11 10:15:00,41.91,42.02,41.9,41.95,215700.0,27.4859,27.558,27.4793,27.5121,215700.0
2008-04-11 10:20:00,41.96,41.97,41.88,41.89,158300.0,27.5187,27.5252,27.4662,27.4728,158300.0
2008-04-11 10:25:00,41.89,41.93,41.85,41.85,171900.0,27.4728,27.499,27.4465,27.4465,171900.0
2008-04-11 10:30:00,41.86,41.96,41.84,41.92,161100.0,27.4531,27.5187,27.44,27.4925,161100.0
2008-04-11 10:35:00,41.92,42.04,41.89,41.92,165200.0,27.4925,27.5712,27.4728,27.4925,165200.0
2008-04-11 10:40:00,41.9,41.96,41.9,41.93,74400.0,27.4793,27.5187,27.4793,27.499,74400.0
2008-04-11 10:45:00,41.94,41.95,41.87,41.9,171800.0,27.5056,27.5121,27.4597,27.4793,171800.0
2008-04-11 10:50:00,41.89,41.97,41.89,41.92,112000.0,27.4728,27.5252,27.4728,27.4925,112000.0
2008-04-11 10:55:00,41.92,41.92,41.83,41.9,102300.0,27.4925,27.4925,27.4334,27.4793,102300.0
2008-04-11 11:00:00,41.9,41.9,41.83,41.85,92400.0,27.4793,27.4793,27.4334,27.4465,92400.0
2008-04-11 11:05:00,41.84,41.91,41.83,41.89,66800.0,27.44,27.4859,27.4334,27.4728,66800.0
2008-04-11 11:10:00,41.89,41.91,41.84,41.85,83500.0,27.4728,27.4859,27.44,27.4465,83500.0
2008-04-11 11:15:00,41.85,41.89,41.84,41.89,136500.0,27.4465,27.4728,27.44,27.4728,136500.0
2008-04-11 11:20:00,41.89,41.9,41.84,41.88,122200.0,27.4728,27.4793,27.44,27.4662,122200.0
2008-04-11 11:25:00,41.88,41.88,41.81,41.82,39300.0,27.4662,27.4662,27.4203,27.4269,39300.0
2008-04-11 11:30:00,41.81,41.9,41.8,41.88,50900.0,27.4203,27.4793,27.4138,27.4662,50900.0
2008-04-11 11:35:00,41.89,41.91,41.88,41.9,33600.0,27.4728,27.4859,27.4662,27.4793,33600.0
2008-04-11 11:40:00,41.9,41.95,41.89,41.9,55200.0,27.4793,27.5121,27.4728,27.4793,55200.0
2008-04-11 11:45:00,41.9,41.93,41.81,41.84,65500.0,27.4793,27.499,27.4203,27.44,65500.0
2008-04-11 11:50:00,41.84,41.87,41.79,41.79,140600.0,27.44,27.4597,27.4072,27.4072,140600.0
2008-04-11 11:55:00,41.79,41.88,41.79,41.88,74300.0,27.4072,27.4662,27.4072,27.4662,74300.0
2008-04-11 12:00:00,41.88,41.88,41.8,41.82,77200.0,27.4662,27.4662,27.4138,27.4269,77200.0
2008-04-11 12:05:00,41.81,41.85,41.77,41.79,105200.0,27.4203,27.4465,27.3941,27.4072,105200.0
2008-04-11 12:10:00,41.79,41.85,41.77,41.81,113500.0,27.4072,27.4465,27.3941,27.4203,113500.0
2008-04-11 12:15:00,41.81,41.85,41.77,41.85,95300.0,27.4203,27.4465,27.3941,27.4465,95300.0
2008-04-11 12:20:00,41.85,41.86,41.74,41.76,316700.0,27.4465,27.4531,27.3744,27.3875,316700.0
2008-04-11 12:25:00,41.75,41.78,41.72,41.73,203700.0,27.381,27.4006,27.3613,27.3678,203700.0
2008-04-11 12:30:00,41.74,41.78,41.71,41.77,154100.0,27.3744,27.4006,27.3547,27.3941,154100.0
2008-04-11 12:35:00,41.76,41.8,41.74,41.76,128800.0,27.3875,27.4138,27.3744,27.3875,128800.0
2008-04-11 12:40:00,41.75,41.78,41.74,41.78,92600.0,27.381,27.4006,27.3744,27.4006,92600.0
2008-04-11 12:45:00,41.77,41.82,41.75,41.8,60000.0,27.3941,27.4269,27.381,27.4138,60000.0
2008-04-11 12:50:00,41.8,41.86,41.76,41.86,60600.0,27.4138,27.4531,27.3875,27.4531,60600.0
2008-04-11 12:55:00,41.86,41.93,41.86,41.92,132300.0,27.4531,27.499,27.4531,27.4925,132300.0
2008-04-11 13:00:00,41.93,41.95,41.92,41.94,91700.0,27.499,27.5121,27.4925,27.5056,91700.0
2008-04-11 13:05:00,41.95,41.96,41.94,41.95,61000.0,27.5121,27.5187,27.5056,27.5121,61000.0
2008-04-11 13:10:00,41.95,41.97,41.95,41.96,65400.0,27.5121,27.5252,27.5121,27.5187,65400.0
2008-04-11 13:15:00,41.96,41.96,41.89,41.89,60900.0,27.5187,27.5187,27.4728,27.4728,60900.0
2008-04-11 13:20:00,41.89,41.9,41.82,41.86,95200.0,27.4728,27.4793,27.4269,27.4531,95200.0
2008-04-11 13:25:00,41.86,41.87,41.7,41.74,158700.0,27.4531,27.4597,27.3482,27.3744,158700.0
2008-04-11 13:30:00,41.73,41.73,41.64,41.65,121200.0,27.3678,27.3678,27.3088,27.3154,121200.0
2008-04-11 13:35:00,41.65,41.85,41.59,41.62,98800.0,27.3154,27.4465,27.276,27.2957,98800.0
2008-04-11 13:40:00,41.62,41.66,41.59,41.6,148500.0,27.2957,27.3219,27.276,27.2826,148500.0
2008-04-11 13:45:00,41.61,41.64,41.59,41.6,133000.0,27.2891,27.3088,27.276,27.2826,133000.0
2008-04-11 13:50:00,41.6,41.63,41.57,41.58,122800.0,27.2826,27.3023,27.2629,27.2695,122800.0
2008-04-11 13:55:00,41.58,41.74,41.57,41.69,133700.0,27.2695,27.3744,27.2629,27.3416,133700.0
2008-04-11 14:00:00,41.69,41.73,41.67,41.73,122700.0,27.3416,27.3678,27.3285,27.3678,122700.0
2008-04-11 14:05:00,41.73,41.73,41.65,41.69,125300.0,27.3678,27.3678,27.3154,27.3416,125300.0
2008-04-11 14:10:00,41.69,41.69,41.56,41.56,144400.0,27.3416,27.3416,27.2564,27.2564,144400.0
2008-04-11 14:15:00,41.56,41.57,41.49,41.53,291600.0,27.2564,27.2629,27.2104,27.2367,291600.0
2008-04-11 14:20:00,41.52,41.57,41.51,41.53,82900.0,27.2301,27.2629,27.2236,27.2367,82900.0
2008-04-11 14:25:00,41.53,41.6,41.52,41.57,67200.0,27.2367,27.2826,27.2301,27.2629,67200.0
2008-04-11 14:30:00,41.57,41.61,41.52,41.53,167600.0,27.2629,27.2891,27.2301,27.2367,167600.0
2008-04-11 14:35:00,41.53,41.58,41.52,41.52,67000.0,27.2367,27.2695,27.2301,27.2301,67000.0
2008-04-11 14:40:00,41.51,41.54,41.41,41.45,174600.0,27.2236,27.2432,27.158,27.1842,174600.0
2008-04-11 14:45:00,41.44,41.54,41.44,41.53,76600.0,27.1777,27.2432,27.1777,27.2367,76600.0
2008-04-11 14:50:00,41.54,41.6,41.54,41.6,63500.0,27.2432,27.2826,27.2432,27.2826,63500.0
2008-04-11 14:55:00,41.6,41.6,41.49,41.53,103600.0,27.2826,27.2826,27.2104,27.2367,103600.0
2008-04-11 15:00:00,41.54,41.58,41.5,41.55,192800.0,27.2432,27.2695,27.217,27.2498,192800.0
2008-04-11 15:05:00,41.55,41.59,41.43,41.47,174000.0,27.2498,27.276,27.1711,27.1973,174000.0
2008-04-11 15:10:00,41.47,41.49,41.41,41.43,132100.0,27.1973,27.2104,27.158,27.1711,132100.0
2008-04-11 15:15:00,41.43,41.52,41.4,41.51,117900.0,27.1711,27.2301,27.1514,27.2236,117900.0
2008-04-11 15:20:00,41.51,41.6,41.48,41.59,181500.0,27.2236,27.2826,27.2039,27.276,181500.0
2008-04-11 15:25:00,41.59,41.63,41.57,41.62,219500.0,27.276,27.3023,27.2629,27.2957,219500.0
2008-04-11 15:30:00,41.62,41.63,41.49,41.52,212700.0,27.2957,27.3023,27.2104,27.2301,212700.0
2008-04-11 15:35:00,41.52,41.52,41.4,41.4,291400.0,27.2301,27.2301,27.1514,27.1514,291400.0
2008-04-11 15:40:00,41.4,41.45,41.4,41.45,319000.0,27.1514,27.1842,27.1514,27.1842,319000.0
2008-04-11 15:45:00,41.45,41.54,41.42,41.53,301500.0,27.1842,27.2432,27.1645,27.2367,301500.0
2008-04-11 15:50:00,41.52,41.53,41.39,41.5,421300.0,27.2301,27.2367,27.1449,27.217,421300.0
2008-04-11 15:55:00,41.5,41.51,41.39,41.39,646900.0,27.217,27.2236,27.1449,27.1449,646900.0
2008-04-14 09:30:00,41.27,41.43,41.19,41.36,240700.0,27.0662,27.1711,27.0137,27.1252,240700.0
2008-04-14 09:35:00,41.37,41.39,41.21,41.23,172700.0,27.1317,27.1449,27.0268,27.0399,172700.0
2008-04-14 09:40:00,41.23,41.24,41.0,41.17,194100.0,27.0399,27.0465,26.8891,27.0006,194100.0
2008-04-14 09:45:00,41.17,41.25,41.12,41.13,103700.0,27.0006,27.053,26.9678,26.9743,103700.0
2008-04-14 09:50:00,41.13,41.22,41.02,41.15,148600.0,26.9743,27.0334,26.9022,26.9875,148600.0
2008-04-14 09:55:00,41.16,41.37,41.16,41.34,147800.0,26.994,27.1317,26.994,27.1121,147800.0
2008-04-14 10:00:00,41.35,41.43,41.31,41.42,111500.0,27.1186,27.1711,27.0924,27.1645,111500.0
2008-04-14 10:05:00,41.43,41.49,41.27,41.28,114300.0,27.1711,27.2104,27.0662,27.0727,114300.0
2008-04-14 10:10:00,41.28,41.3,41.21,41.26,66000.0,27.0727,27.0858,27.0268,27.0596,66000.0
2008-04-14 10:15:00,41.27,41.3,41.21,41.26,84000.0,27.0662,27.0858,27.0268,27.0596,84000.0
2008-04-14 10:20:00,41.26,41.39,41.24,41.37,128200.0,27.0596,27.1449,27.0465,27.1317,128200.0
2008-04-14 10:25:00,41.38,41.41,41.35,41.37,63700.0,27.1383,27.158,27.1186,27.1317,63700.0
2008-04-14 10:30:00,41.38,41.47,41.35,41.43,99900.0,27.1383,27.1973,27.1186,27.1711,99900.0
2008-04-14 10:35:00,41.41,41.42,41.35,41.41,135400.0,27.158,27.1645,27.1186,27.158,135400.0
2008-04-14 10:40:00,41.4,41.43,41.38,41.39,68200.0,27.1514,27.1711,27.1383,27.1449,68200.0
2008-04-14 10:45:00,41.39,41.45,41.39,41.44,117500.0,27.1449,27.1842,27.1449,27.1777,117500.0
2008-04-14 10:50:00,41.44,41.47,41.41,41.41,79900.0,27.1777,27.1973,27.158,27.158,79900.0
2008-04-14 10:55:00,41.4,41.49,41.39,41.48,116000.0,27.1514,27.2104,27.1449,27.2039,116000.0
2008-04-14 11:00:00,41.48,41.49,41.41,41.45,93600.0,27.2039,27.2104,27.158,27.1842,93600.0
2008-04-14 11:05:00,41.46,41.5,41.43,41.48,126900.0,27.1908,27.217,27.1711,27.2039,126900.0
2008-04-14 11:10:00,41.48,41.54,41.47,41.47,137900.0,27.2039,27.2432,27.1973,27.1973,137900.0
2008-04-14 11:15:00,41.47,41.54,41.47,41.48,78600.0,27.1973,27.2432,27.1973,27.2039,78600.0
2008-04-14 11:20:00,41.48,41.49,41.43,41.44,115300.0,27.2039,27.2104,27.1711,27.1777,115300.0
2008-04-14 11:25:00,41.44,41.48,41.38,41.4,72100.0,27.1777,27.2039,27.1383,27.1514,72100.0
2008-04-14 11:30:00,41.4,41.41,41.26,41.32,80900.0,27.1514,27.158,27.0596,27.099,80900.0
2008-04-14 11:35:00,41.32,41.42,41.31,41.42,51200.0,27.099,27.1645,27.0924,27.1645,51200.0
2008-04-14 11:40:00,41.42,41.48,41.41,41.44,139300.0,27.1645,27.2039,27.158,27.1777,139300.0
2008-04-14 11:45:00,41.44,41.48,41.4,41.44,48500.0,27.1777,27.2039,27.1514,27.1777,48500.0
2008-04-14 11:50:00,41.44,41.47,41.35,41.36,36100.0,27.1777,27.1973,27.1186,27.1252,36100.0
2008-04-14 11:55:00,41.36,41.48,41.36,41.47,49400.0,27.1252,27.2039,27.1252,27.1973,49400.0
2008-04-14 12:00:00,41.46,41.54,41.45,41.53,73800.0,27.1908,27.2432,27.1842,27.2367,73800.0
2008-04-14 12:05:00,41.52,41.53,41.45,41.5,62600.0,27.2301,27.2367,27.1842,27.217,62600.0
2008-04-14 12:10:00,41.51,41.52,41.48,41.5,59000.0,27.2236,27.2301,27.2039,27.217,59000.0
2008-04-14 12:15:00,41.5,41.55,41.39,41.41,89900.0,27.217,27.2498,27.1449,27.158,89900.0
2008-04-14 12:20:00,41.41,41.48,41.38,41.47,112700.0,27.158,27.2039,27.1383,27.1973,112700.0
2008-04-14 12:25:00,41.47,41.65,41.46,41.63,93400.0,27.1973,27.3154,27.1908,27.3023,93400.0
2008-04-14 12:30:00,41.62,41.63,41.57,41.59,54700.0,27.2957,27.3023,27.2629,27.276,54700.0
2008-04-14 12:35:00,41.59,41.62,41.57,41.57,43100.0,27.276,27.2957,27.2629,27.2629,43100.0
2008-04-14 12:40:00,41.57,41.63,41.56,41.6,47900.0,27.2629,27.3023,27.2564,27.2826,47900.0
2008-04-14 12:45:00,41.6,41.73,41.6,41.7,86800.0,27.2826,27.3678,27.2826,27.3482,86800.0
2008-04-14 12:50:00,41.7,41.84,41.68,41.74,175400.0,27.3482,27.44,27.3351,27.3744,175400.0
2008-04-14 12:55:00,41.74,41.77,41.71,41.73,78200.0,27.3744,27.3941,27.3547,27.3678,78200.0
2008-04-14 13:00:00,41.73,41.77,41.63,41.66,88600.0,27.3678,27.3941,27.3023,27.3219,88600.0
2008-04-14 13:05:00,41.66,41.72,41.6,41.69,96900.0,27.3219,27.3613,27.2826,27.3416,96900.0
2008-04-14 13:10:00,41.68,41.78,41.66,41.72,83500.0,27.3351,27.4006,27.3219,27.3613,83500.0
2008-04-14 13:15:00,41.72,41.72,41.64,41.66,50200.0,27.3613,27.3613,27.3088,27.3219,50200.0
2008-04-14 13:20:00,41.65,41.72,41.64,41.71,59500.0,27.3154,27.3613,27.3088,27.3547,59500.0
2008-04-14 13:25:00,41.71,41.72,41.64,41.68,56600.0,27.3547,27.3613,27.3088,27.3351,56600.0
2008-04-14 13:30:00,41.67,41.68,41.64,41.65,47600.0,27.3285,27.3351,27.3088,27.3154,47600.0
2008-04-14 13:35:00,41.65,41.65,41.58,41.59,48000.0,27.3154,27.3154,27.2695,27.276,48000.0
2008-04-14 13:40:00,41.58,41.6,41.54,41.58,117800.0,27.2695,27.2826,27.2432,27.2695,117800.0
2008-04-14 13:45:00,41.58,41.58,41.5,41.52,82500.0,27.2695,27.2695,27.217,27.2301,82500.0
2008-04-14 13:50:00,41.52,41.54,41.46,41.5,45000.0,27.2301,27.2432,27.1908,27.217,45000.0
2008-04-14 13:55:00,41.5,41.5,41.46,41.49,49700.0,27.217,27.217,27.1908,27.2104,49700.0
2008-04-14 14:00:00,41.5,41.5,41.45,41.45,78300.0,27.217,27.217,27.1842,27.1842,78300.0
2008-04-14 14:05:00,41.46,41.49,41.44,41.44,45800.0,27.1908,27.2104,27.1777,27.1777,45800.0
2008-04-14 14:10:00,41.44,41.5,41.44,41.48,42900.0,27.1777,27.217,27.1777,27.2039,42900.0
2008-04-14 14:15:00,41.48,41.5,41.47,41.48,50000.0,27.2039,27.217,27.1973,27.2039,50000.0
2008-04-14 14:20:00,41.48,41.54,41.47,41.49,94400.0,27.2039,27.2432,27.1973,27.2104,94400.0
2008-04-14 14:25:00,41.49,41.53,41.45,41.52,76800.0,27.2104,27.2367,27.1842,27.2301,76800.0
2008-04-14 14:30:00,41.52,41.62,41.5,41.6,202800.0,27.2301,27.2957,27.217,27.2826,202800.0
2008-04-14 14:35:00,41.6,41.64,41.58,41.61,71400.0,27.2826,27.3088,27.2695,27.2891,71400.0
2008-04-14 14:40:00,41.61,41.65,41.58,41.6,59300.0,27.2891,27.3154,27.2695,27.2826,59300.0
2008-04-14 14:45:00,41.59,41.6,41.5,41.5,38700.0,27.276,27.2826,27.217,27.217,38700.0
2008-04-14 14:50:00,41.49,41.51,41.37,41.41,83700.0,27.2104,27.2236,27.1317,27.158,83700.0
2008-04-14 14:55:00,41.41,41.41,41.35,41.35,71000.0,27.158,27.158,27.1186,27.1186,71000.0
2008-04-14 15:00:00,41.36,41.42,41.35,41.41,95300.0,27.1252,27.1645,27.1186,27.158,95300.0
2008-04-14 15:05:00,41.4,41.42,41.32,41.4,106100.0,27.1514,27.1645,27.099,27.1514,106100.0
2008-04-14 15:10:00,41.39,41.43,41.38,41.4,64500.0,27.1449,27.1711,27.1383,27.1514,64500.0
2008-04-14 15:15:00,41.4,41.45,41.4,41.4,72800.0,27.1514,27.1842,27.1514,27.1514,72800.0
2008-04-14 15:20:00,41.4,41.44,41.36,41.37,104800.0,27.1514,27.1777,27.1252,27.1317,104800.0
2008-04-14 15:25:00,41.38,41.42,41.3,41.3,149300.0,27.1383,27.1645,27.0858,27.0858,149300.0
2008-04-14 15:30:00,41.3,41.38,41.26,41.34,159600.0,27.0858,27.1383,27.0596,27.1121,159600.0
2008-04-14 15:35:00,41.34,41.4,41.32,41.4,150400.0,27.1121,27.1514,27.099,27.1514,150400.0
2008-04-14 15:40:00,41.4,41.45,41.37,41.42,226100.0,27.1514,27.1842,27.1317,27.1645,226100.0
2008-04-14 15:45:00,41.42,41.48,41.42,41.46,148300.0,27.1645,27.2039,27.1645,27.1908,148300.0
2008-04-14 15:50:00,41.46,41.49,41.44,41.44,111300.0,27.1908,27.2104,27.1777,27.1777,111300.0
2008-04-14 15:55:00,41.45,41.45,41.36,41.36,236000.0,27.1842,27.1842,27.1252,27.1252,236000.0
2008-04-15 09:30:00,41.44,41.6,41.17,41.45,267500.0,27.1777,27.2826,27.0006,27.1842,267500.0
2008-04-15 09:35:00,41.45,42.0,41.43,41.82,263300.0,27.1842,27.5449,27.1711,27.4269,263300.0
2008-04-15 09:40:00,41.83,41.83,41.57,41.6,92900.0,27.4334,27.4334,27.2629,27.2826,92900.0
2008-04-15 09:45:00,41.6,41.64,41.5,41.55,83100.0,27.2826,27.3088,27.217,27.2498,83100.0
2008-04-15 09:50:00,41.55,41.57,41.5,41.51,84000.0,27.2498,27.2629,27.217,27.2236,84000.0
2008-04-15 09:55:00,41.5,41.51,41.38,41.38,127700.0,27.217,27.2236,27.1383,27.1383,127700.0
2008-04-15 10:00:00,41.38,41.44,41.37,41.42,80400.0,27.1383,27.1777,27.1317,27.1645,80400.0
2008-04-15 10:05:00,41.42,41.48,41.32,41.35,151200.0,27.1645,27.2039,27.099,27.1186,151200.0
2008-04-15 10:10:00,41.35,41.39,41.29,41.3,78400.0,27.1186,27.1449,27.0793,27.0858,78400.0
2008-04-15 10:15:00,41.31,41.38,41.27,41.31,178100.0,27.0924,27.1383,27.0662,27.0924,178100.0
2008-04-15 10:20:00,41.31,41.31,41.22,41.22,111900.0,27.0924,27.0924,27.0334,27.0334,111900.0
2008-04-15 10:25:00,41.22,41.25,41.12,41.14,135400.0,27.0334,27.053,26.9678,26.9809,135400.0
2008-04-15 10:30:00,41.14,41.2,41.14,41.19,96300.0,26.9809,27.0203,26.9809,27.0137,96300.0
2008-04-15 10:35:00,41.19,41.2,41.06,41.11,103500.0,27.0137,27.0203,26.9284,26.9612,103500.0
2008-04-15 10:40:00,41.11,41.11,40.87,40.92,328700.0,26.9612,26.9612,26.8038,26.8366,328700.0
2008-04-15 10:45:00,40.91,40.92,40.76,40.77,253400.0,26.8301,26.8366,26.7317,26.7382,253400.0
2008-04-15 10:50:00,40.76,40.84,40.72,40.81,217000.0,26.7317,26.7842,26.7055,26.7645,217000.0
2008-04-15 10:55:00,40.83,40.94,40.8,40.94,135600.0,26.7776,26.8497,26.7579,26.8497,135600.0
2008-04-15 11:00:00,40.93,40.94,40.84,40.92,187300.0,26.8432,26.8497,26.7842,26.8366,187300.0
2008-04-15 11:05:00,40.91,40.97,40.82,40.92,180700.0,26.8301,26.8694,26.771,26.8366,180700.0
2008-04-15 11:10:00,40.92,40.94,40.76,40.79,138500.0,26.8366,26.8497,26.7317,26.7514,138500.0
2008-04-15 11:15:00,40.8,40.83,40.72,40.78,254200.0,26.7579,26.7776,26.7055,26.7448,254200.0
2008-04-15 11:20:00,40.77,40.8,40.69,40.79,182300.0,26.7382,26.7579,26.6858,26.7514,182300.0
2008-04-15 11:25:00,40.8,40.8,40.67,40.72,80200.0,26.7579,26.7579,26.6727,26.7055,80200.0
2008-04-15 11:30:00,40.72,40.73,40.65,40.72,188200.0,26.7055,26.712,26.6595,26.7055,188200.0
2008-04-15 11:35:00,40.71,40.73,40.68,40.71,233000.0,26.6989,26.712,26.6792,26.6989,233000.0
2008-04-15 11:40:00,40.71,40.82,40.65,40.78,102900.0,26.6989,26.771,26.6595,26.7448,102900.0
2008-04-15 11:45:00,40.79,40.9,40.76,40.86,123600.0,26.7514,26.8235,26.7317,26.7973,123600.0
2008-04-15 11:50:00,40.86,40.9,40.8,40.86,117100.0,26.7973,26.8235,26.7579,26.7973,117100.0
2008-04-15 11:55:00,40.85,40.9,40.79,40.85,68000.0,26.7907,26.8235,26.7514,26.7907,68000.0
2008-04-15 12:00:00,40.85,40.89,40.83,40.86,141400.0,26.7907,26.8169,26.7776,26.7973,141400.0
2008-04-15 12:05:00,40.85,40.86,40.79,40.82,86800.0,26.7907,26.7973,26.7514,26.771,86800.0
2008-04-15 12:10:00,40.82,40.84,40.8,40.83,46100.0,26.771,26.7842,26.7579,26.7776,46100.0
2008-04-15 12:15:00,40.82,40.87,40.78,40.86,44300.0,26.771,26.8038,26.7448,26.7973,44300.0
2008-04-15 12:20:00,40.87,40.94,40.84,40.94,66200.0,26.8038,26.8497,26.7842,26.8497,66200.0
2008-04-15 12:25:00,40.94,40.99,40.94,40.97,71200.0,26.8497,26.8825,26.8497,26.8694,71200.0
2008-04-15 12:30:00,40.98,41.03,40.87,40.88,172000.0,26.876,26.9088,26.8038,26.8104,172000.0
2008-04-15 12:35:00,40.89,40.95,40.87,40.93,143900.0,26.8169,26.8563,26.8038,26.8432,143900.0
2008-04-15 12:40:00,40.94,40.98,40.87,40.89,124100.0,26.8497,26.876,26.8038,26.8169,124100.0
2008-04-15 12:45:00,40.88,40.88,40.82,40.84,60200.0,26.8104,26.8104,26.771,26.7842,60200.0
2008-04-15 12:50:00,40.84,40.9,40.81,40.87,89600.0,26.7842,26.8235,26.7645,26.8038,89600.0
2008-04-15 12:55:00,40.87,40.94,40.84,40.89,78200.0,26.8038,26.8497,26.7842,26.8169,78200.0
2008-04-15 13:00:00,40.9,40.95,40.87,40.89,88900.0,26.8235,26.8563,26.8038,26.8169,88900.0
2008-04-15 13:05:00,40.9,40.94,40.85,40.88,76200.0,26.8235,26.8497,26.7907,26.8104,76200.0
2008-04-15 13:10:00,40.88,41.0,40.85,40.99,136800.0,26.8104,26.8891,26.7907,26.8825,136800.0
2008-04-15 13:15:00,40.98,41.03,40.96,41.0,74100.0,26.876,26.9088,26.8629,26.8891,74100.0
2008-04-15 13:20:00,41.0,41.05,40.99,41.0,159100.0,26.8891,26.9219,26.8825,26.8891,159100.0
2008-04-15 13:25:00,41.0,41.03,40.99,41.0,126500.0,26.8891,26.9088,26.8825,26.8891,126500.0
2008-04-15 13:30:00,41.0,41.01,40.96,40.98,95400.0,26.8891,26.8956,26.8629,26.876,95400.0
2008-04-15 13:35:00,40.99,41.02,40.98,41.0,77800.0,26.8825,26.9022,26.876,26.8891,77800.0
2008-04-15 13:40:00,41.0,41.0,40.94,40.98,109400.0,26.8891,26.8891,26.8497,26.876,109400.0
2008-04-15 13:45:00,40.99,41.13,40.98,41.13,117300.0,26.8825,26.9743,26.876,26.9743,117300.0
2008-04-15 13:50:00,41.13,41.25,41.12,41.23,118600.0,26.9743,27.053,26.9678,27.0399,118600.0
2008-04-15 13:55:00,41.23,41.24,41.16,41.19,99700.0,27.0399,27.0465,26.994,27.0137,99700.0
2008-04-15 14:00:00,41.19,41.2,41.08,41.08,89000.0,27.0137,27.0203,26.9416,26.9416,89000.0
2008-04-15 14:05:00,41.09,41.16,41.08,41.11,88600.0,26.9481,26.994,26.9416,26.9612,88600.0
2008-04-15 14:10:00,41.12,41.14,41.07,41.1,163800.0,26.9678,26.9809,26.935,26.9547,163800.0
2008-04-15 14:15:00,41.1,41.11,41.02,41.03,62400.0,26.9547,26.9612,26.9022,26.9088,62400.0
2008-04-15 14:20:00,41.03,41.06,41.0,41.06,64800.0,26.9088,26.9284,26.8891,26.9284,64800.0
2008-04-15 14:25:00,41.06,41.11,41.03,41.05,68100.0,26.9284,26.9612,26.9088,26.9219,68100.0
2008-04-15 14:30:00,41.06,41.2,41.05,41.13,256700.0,26.9284,27.0203,26.9219,26.9743,256700.0
2008-04-15 14:35:00,41.13,41.13,41.06,41.07,53700.0,26.9743,26.9743,26.9284,26.935,53700.0
2008-04-15 14:40:00,41.08,41.09,41.0,41.01,46000.0,26.9416,26.9481,26.8891,26.8956,46000.0
2008-04-15 14:45:00,41.01,41.04,40.96,41.0,56400.0,26.8956,26.9153,26.8629,26.8891,56400.0
2008-04-15 14:50:00,41.0,41.0,40.91,40.97,81200.0,26.8891,26.8891,26.8301,26.8694,81200.0
2008-04-15 14:55:00,40.96,40.98,40.91,40.96,106000.0,26.8629,26.876,26.8301,26.8629,106000.0
2008-04-15 15:00:00,40.95,41.0,40.94,40.99,98200.0,26.8563,26.8891,26.8497,26.8825,98200.0
2008-04-15 15:05:00,40.98,40.99,40.92,40.92,119100.0,26.876,26.8825,26.8366,26.8366,119100.0
2008-04-15 15:10:00,40.93,40.98,40.91,40.96,140300.0,26.8432,26.876,26.8301,26.8629,140300.0
2008-04-15 15:15:00,40.96,40.99,40.96,40.98,99600.0,26.8629,26.8825,26.8629,26.876,99600.0
2008-04-15 15:20:00,40.98,41.15,40.98,41.1,198500.0,26.876,26.9875,26.876,26.9547,198500.0
2008-04-15 15:25:00,41.1,41.23,41.1,41.21,148500.0,26.9547,27.0399,26.9547,27.0268,148500.0
2008-04-15 15:30:00,41.2,41.29,41.17,41.22,171300.0,27.0203,27.0793,27.0006,27.0334,171300.0
2008-04-15 15:35:00,41.22,41.22,41.13,41.13,91700.0,27.0334,27.0334,26.9743,26.9743,91700.0
2008-04-15 15:40:00,41.13,41.18,41.08,41.18,178600.0,26.9743,27.0071,26.9416,27.0071,178600.0
2008-04-15 15:45:00,41.18,41.2,41.11,41.12,126400.0,27.0071,27.0203,26.9612,26.9678,126400.0
2008-04-15 15:50:00,41.12,41.12,41.02,41.11,419500.0,26.9678,26.9678,26.9022,26.9612,419500.0
2008-04-15 15:55:00,41.1,41.23,41.1,41.23,321800.0,26.9547,27.0399,26.9547,27.0399,321800.0
2008-04-16 09:30:00,41.64,41.92,41.57,41.85,551300.0,27.3088,27.4925,27.2629,27.4465,551300.0
2008-04-16 09:35:00,41.85,41.95,41.83,41.89,290400.0,27.4465,27.5121,27.4334,27.4728,290400.0
2008-04-16 09:40:00,41.89,42.1,41.89,42.04,504800.0,27.4728,27.6105,27.4728,27.5712,504800.0
2008-04-16 09:45:00,42.04,42.08,41.9,41.97,319100.0,27.5712,27.5974,27.4793,27.5252,319100.0
2008-04-16 09:50:00,41.97,41.98,41.87,41.91,161700.0,27.5252,27.5318,27.4597,27.4859,161700.0
2008-04-16 09:55:00,41.92,42.13,41.9,41.97,242500.0,27.4925,27.6302,27.4793,27.5252,242500.0
2008-04-16 10:00:00,41.97,42.0,41.88,41.93,138800.0,27.5252,27.5449,27.4662,27.499,138800.0
2008-04-16 10:05:00,41.93,42.0,41.88,41.91,202100.0,27.499,27.5449,27.4662,27.4859,202100.0
2008-04-16 10:10:00,41.91,41.93,41.81,41.86,109900.0,27.4859,27.499,27.4203,27.4531,109900.0
2008-04-16 10:15:00,41.86,41.95,41.85,41.91,113700.0,27.4531,27.5121,27.4465,27.4859,113700.0
2008-04-16 10:20:00,41.91,42.09,41.91,42.06,224800.0,27.4859,27.6039,27.4859,27.5843,224800.0
2008-04-16 10:25:00,42.07,42.11,42.05,42.09,179200.0,27.5908,27.6171,27.5777,27.6039,179200.0
2008-04-16 10:30:00,42.1,42.15,42.04,42.09,164100.0,27.6105,27.6433,27.5712,27.6039,164100.0
2008-04-16 10:35:00,42.09,42.2,42.06,42.18,237500.0,27.6039,27.6761,27.5843,27.663,237500.0
2008-04-16 10:40:00,42.17,42.23,42.1,42.17,171800.0,27.6564,27.6958,27.6105,27.6564,171800.0
2008-04-16 10:45:00,42.17,42.25,42.15,42.25,175900.0,27.6564,27.7089,27.6433,27.7089,175900.0
2008-04-16 10:50:00,42.24,42.27,42.2,42.26,110500.0,27.7023,27.722,27.6761,27.7154,110500.0
2008-04-16 10:55:00,42.26,42.29,42.2,42.28,127100.0,27.7154,27.7351,27.6761,27.7285,127100.0
2008-04-16 11:00:00,42.29,42.36,42.15,42.29,243500.0,27.7351,27.781,27.6433,27.7351,243500.0
2008-04-16 11:05:00,42.29,42.29,42.16,42.17,137500.0,27.7351,27.7351,27.6499,27.6564,137500.0
2008-04-16 11:10:00,42.17,42.19,42.07,42.13,139300.0,27.6564,27.6695,27.5908,27.6302,139300.0
2008-04-16 11:15:00,42.14,42.2,42.09,42.14,129900.0,27.6367,27.6761,27.6039,27.6367,129900.0
2008-04-16 11:20:00,42.14,42.22,42.1,42.1,77200.0,27.6367,27.6892,27.6105,27.6105,77200.0
2008-04-16 11:25:00,42.09,42.15,42.0,42.15,145300.0,27.6039,27.6433,27.5449,27.6433,145300.0
2008-04-16 11:30:00,42.13,42.19,42.09,42.18,133100.0,27.6302,27.6695,27.6039,27.663,133100.0
2008-04-16 11:35:00,42.17,42.34,42.16,42.24,166700.0,27.6564,27.7679,27.6499,27.7023,166700.0
2008-04-16 11:40:00,42.25,42.35,42.17,42.17,125100.0,27.7089,27.7745,27.6564,27.6564,125100.0
2008-04-16 11:45:00,42.18,42.19,42.11,42.12,75000.0,27.663,27.6695,27.6171,27.6236,75000.0
2008-04-16 11:50:00,42.12,42.13,42.07,42.08,116800.0,27.6236,27.6302,27.5908,27.5974,116800.0
2008-04-16 11:55:00,42.08,42.12,42.07,42.12,124300.0,27.5974,27.6236,27.5908,27.6236,124300.0
2008-04-16 12:00:00,42.12,42.21,42.12,42.17,62700.0,27.6236,27.6826,27.6236,27.6564,62700.0
2008-04-16 12:05:00,42.18,42.21,42.17,42.21,89400.0,27.663,27.6826,27.6564,27.6826,89400.0
2008-04-16 12:10:00,42.21,42.3,42.19,42.3,126100.0,27.6826,27.7417,27.6695,27.7417,126100.0
2008-04-16 12:15:00,42.3,42.31,42.19,42.21,278000.0,27.7417,27.7482,27.6695,27.6826,278000.0
2008-04-16 12:20:00,42.22,42.3,42.22,42.25,77900.0,27.6892,27.7417,27.6892,27.7089,77900.0
2008-04-16 12:25:00,42.25,42.25,42.21,42.24,62800.0,27.7089,27.7089,27.6826,27.7023,62800.0
2008-04-16 12:30:00,42.24,42.36,42.23,42.29,169800.0,27.7023,27.781,27.6958,27.7351,169800.0
2008-04-16 12:35:00,42.29,42.31,42.21,42.23,81300.0,27.7351,27.7482,27.6826,27.6958,81300.0
2008-04-16 12:40:00,42.23,42.27,42.16,42.18,122900.0,27.6958,27.722,27.6499,27.663,122900.0
2008-04-16 12:45:00,42.18,42.2,42.16,42.16,77200.0,27.663,27.6761,27.6499,27.6499,77200.0
2008-04-16 12:50:00,42.17,42.27,42.16,42.27,104700.0,27.6564,27.722,27.6499,27.722,104700.0
2008-04-16 12:55:00,42.27,42.33,42.25,42.31,116700.0,27.722,27.7613,27.7089,27.7482,116700.0
2008-04-16 13:00:00,42.31,42.34,42.27,42.3,115700.0,27.7482,27.7679,27.722,27.7417,115700.0
2008-04-16 13:05:00,42.31,42.32,42.16,42.19,103500.0,27.7482,27.7548,27.6499,27.6695,103500.0
2008-04-16 13:10:00,42.19,42.23,42.15,42.17,107000.0,27.6695,27.6958,27.6433,27.6564,107000.0
2008-04-16 13:15:00,42.18,42.19,42.12,42.16,107600.0,27.663,27.6695,27.6236,27.6499,107600.0
2008-04-16 13:20:00,42.16,42.23,42.13,42.15,112300.0,27.6499,27.6958,27.6302,27.6433,112300.0
2008-04-16 13:25:00,42.16,42.22,42.15,42.21,108700.0,27.6499,27.6892,27.6433,27.6826,108700.0
2008-04-16 13:30:00,42.22,42.24,42.21,42.22,55700.0,27.6892,27.7023,27.6826,27.6892,55700.0
2008-04-16 13:35:00,42.22,42.22,42.12,42.16,93100.0,27.6892,27.6892,27.6236,27.6499,93100.0
2008-04-16 13:40:00,42.17,42.22,42.17,42.2,99500.0,27.6564,27.6892,27.6564,27.6761,99500.0
2008-04-16 13:45:00,42.2,42.24,42.18,42.23,89900.0,27.6761,27.7023,27.663,27.6958,89900.0
2008-04-16 13:50:00,42.22,42.23,42.17,42.19,105300.0,27.6892,27.6958,27.6564,27.6695,105300.0
2008-04-16 13:55:00,42.2,42.2,42.14,42.15,62500.0,27.6761,27.6761,27.6367,27.6433,62500.0
2008-04-16 14:00:00,42.15,42.2,42.1,42.14,154500.0,27.6433,27.6761,27.6105,27.6367,154500.0
2008-04-16 14:05:00,42.15,42.17,42.08,42.13,158300.0,27.6433,27.6564,27.5974,27.6302,158300.0
2008-04-16 14:10:00,42.13,42.15,42.07,42.08,68400.0,27.6302,27.6433,27.5908,27.5974,68400.0
2008-04-16 14:15:00,42.08,42.16,42.07,42.12,124600.0,27.5974,27.6499,27.5908,27.6236,124600.0
2008-04-16 14:20:00,42.13,42.13,42.09,42.13,48200.0,27.6302,27.6302,27.6039,27.6302,48200.0
2008-04-16 14:25:00,42.12,42.24,42.12,42.2,123300.0,27.6236,27.7023,27.6236,27.6761,123300.0
2008-04-16 14:30:00,42.2,42.25,42.17,42.18,158700.0,27.6761,27.7089,27.6564,27.663,158700.0
2008-04-16 14:35:00,42.18,42.19,42.14,42.16,76800.0,27.663,27.6695,27.6367,27.6499,76800.0
2008-04-16 14:40:00,42.15,42.21,42.15,42.19,50100.0,27.6433,27.6826,27.6433,27.6695,50100.0
2008-04-16 14:45:00,42.19,42.23,42.18,42.22,85700.0,27.6695,27.6958,27.663,27.6892,85700.0
2008-04-16 14:50:00,42.22,42.31,42.2,42.3,151100.0,27.6892,27.7482,27.6761,27.7417,151100.0
2008-04-16 14:55:00,42.3,42.34,42.29,42.33,149800.0,27.7417,27.7679,27.7351,27.7613,149800.0
2008-04-16 15:00:00,42.33,42.36,42.27,42.32,183500.0,27.7613,27.781,27.722,27.7548,183500.0
2008-04-16 15:05:00,42.32,42.32,42.27,42.29,96200.0,27.7548,27.7548,27.722,27.7351,96200.0
2008-04-16 15:10:00,42.3,42.4,42.3,42.39,162600.0,27.7417,27.8072,27.7417,27.8007,162600.0
2008-04-16 15:15:00,42.38,42.45,42.36,42.36,211700.0,27.7941,27.84,27.781,27.781,211700.0
2008-04-16 15:20:00,42.36,42.38,42.31,42.35,168400.0,27.781,27.7941,27.7482,27.7745,168400.0
2008-04-16 15:25:00,42.35,42.4,42.31,42.36,290200.0,27.7745,27.8072,27.7482,27.781,290200.0
2008-04-16 15:30:00,42.35,42.35,42.18,42.21,441100.0,27.7745,27.7745,27.663,27.6826,441100.0
2008-04-16 15:35:00,42.22,42.3,42.21,42.26,208100.0,27.6892,27.7417,27.6826,27.7154,208100.0
2008-04-16 15:40:00,42.26,42.28,42.14,42.24,365000.0,27.7154,27.7285,27.6367,27.7023,365000.0
2008-04-16 15:45:00,42.23,42.24,42.13,42.23,537000.0,27.6958,27.7023,27.6302,27.6958,537000.0
2008-04-16 15:50:00,42.22,42.34,42.2,42.26,637500.0,27.6892,27.7679,27.6761,27.7154,637500.0
2008-04-16 15:55:00,42.26,42.31,42.21,42.27,735500.0,27.7154,27.7482,27.6826,27.722,735500.0
2008-04-17 09:30:00,41.98,41.98,41.6,41.69,657800.0,27.5318,27.5318,27.2826,27.3416,657800.0
2008-04-17 09:35:00,41.7,41.83,41.5,41.52,616900.0,27.3482,27.4334,27.217,27.2301,616900.0
2008-04-17 09:40:00,41.52,41.6,41.43,41.55,488200.0,27.2301,27.2826,27.1711,27.2498,488200.0
2008-04-17 09:45:00,41.55,41.68,41.5,41.64,369900.0,27.2498,27.3351,27.217,27.3088,369900.0
2008-04-17 09:50:00,41.65,42.06,41.63,42.03,481100.0,27.3154,27.5843,27.3023,27.5646,481100.0
2008-04-17 09:55:00,42.03,42.04,41.7,41.86,250000.0,27.5646,27.5712,27.3482,27.4531,250000.0
2008-04-17 10:00:00,41.86,41.88,41.79,41.83,498100.0,27.4531,27.4662,27.4072,27.4334,498100.0
2008-04-17 10:05:00,41.83,41.85,41.74,41.75,276900.0,27.4334,27.4465,27.3744,27.381,276900.0
2008-04-17 10:10:00,41.76,41.85,41.75,41.85,113600.0,27.3875,27.4465,27.381,27.4465,113600.0
2008-04-17 10:15:00,41.84,41.92,41.83,41.92,308600.0,27.44,27.4925,27.4334,27.4925,308600.0
2008-04-17 10:20:00,41.92,41.92,41.8,41.87,176500.0,27.4925,27.4925,27.4138,27.4597,176500.0
2008-04-17 10:25:00,41.88,41.94,41.85,41.85,107200.0,27.4662,27.5056,27.4465,27.4465,107200.0
2008-04-17 10:30:00,41.84,41.86,41.79,41.83,134600.0,27.44,27.4531,27.4072,27.4334,134600.0
2008-04-17 10:35:00,41.82,41.93,41.8,41.89,101300.0,27.4269,27.499,27.4138,27.4728,101300.0
2008-04-17 10:40:00,41.89,41.89,41.84,41.85,208300.0,27.4728,27.4728,27.44,27.4465,208300.0
2008-04-17 10:45:00,41.84,41.85,41.73,41.74,156600.0,27.44,27.4465,27.3678,27.3744,156600.0
2008-04-17 10:50:00,41.74,41.74,41.69,41.7,73500.0,27.3744,27.3744,27.3416,27.3482,73500.0
2008-04-17 10:55:00,41.7,41.75,41.68,41.71,166700.0,27.3482,27.381,27.3351,27.3547,166700.0
2008-04-17 11:00:00,41.71,41.74,41.61,41.69,185400.0,27.3547,27.3744,27.2891,27.3416,185400.0
2008-04-17 11:05:00,41.68,41.73,41.65,41.72,82600.0,27.3351,27.3678,27.3154,27.3613,82600.0
2008-04-17 11:10:00,41.73,41.79,41.72,41.79,105900.0,27.3678,27.4072,27.3613,27.4072,105900.0
2008-04-17 11:15:00,41.79,41.87,41.77,41.84,55900.0,27.4072,27.4597,27.3941,27.44,55900.0
2008-04-17 11:20:00,41.84,41.85,41.79,41.82,59900.0,27.44,27.4465,27.4072,27.4269,59900.0
2008-04-17 11:25:00,41.82,41.82,41.67,41.69,132900.0,27.4269,27.4269,27.3285,27.3416,132900.0
2008-04-17 11:30:00,41.69,41.7,41.63,41.66,116000.0,27.3416,27.3482,27.3023,27.3219,116000.0
2008-04-17 11:35:00,41.66,41.71,41.62,41.66,103300.0,27.3219,27.3547,27.2957,27.3219,103300.0
2008-04-17 11:40:00,41.67,41.67,41.59,41.63,102100.0,27.3285,27.3285,27.276,27.3023,102100.0
2008-04-17 11:45:00,41.63,41.71,41.63,41.7,39600.0,27.3023,27.3547,27.3023,27.3482,39600.0
2008-04-17 11:50:00,41.7,41.77,41.7,41.74,35900.0,27.3482,27.3941,27.3482,27.3744,35900.0
2008-04-17 11:55:00,41.74,41.76,41.65,41.7,60900.0,27.3744,27.3875,27.3154,27.3482,60900.0
2008-04-17 12:00:00,41.7,41.76,41.67,41.71,94000.0,27.3482,27.3875,27.3285,27.3547,94000.0
2008-04-17 12:05:00,41.72,41.8,41.69,41.79,48900.0,27.3613,27.4138,27.3416,27.4072,48900.0
2008-04-17 12:10:00,41.78,41.82,41.75,41.8,38800.0,27.4006,27.4269,27.381,27.4138,38800.0
2008-04-17 12:15:00,41.79,41.83,41.78,41.79,34400.0,27.4072,27.4334,27.4006,27.4072,34400.0
2008-04-17 12:20:00,41.78,41.78,41.72,41.75,29000.0,27.4006,27.4006,27.3613,27.381,29000.0
2008-04-17 12:25:00,41.74,41.78,41.66,41.67,96200.0,27.3744,27.4006,27.3219,27.3285,96200.0
2008-04-17 12:30:00,41.68,41.7,41.65,41.66,138700.0,27.3351,27.3482,27.3154,27.3219,138700.0
2008-04-17 12:35:00,41.66,41.75,41.63,41.74,53400.0,27.3219,27.381,27.3023,27.3744,53400.0
2008-04-17 12:40:00,41.75,41.8,41.74,41.79,70300.0,27.381,27.4138,27.3744,27.4072,70300.0
2008-04-17 12:45:00,41.79,41.81,41.75,41.75,96700.0,27.4072,27.4203,27.381,27.381,96700.0
2008-04-17 12:50:00,41.75,41.88,41.74,41.88,81600.0,27.381,27.4662,27.3744,27.4662,81600.0
2008-04-17 12:55:00,41.88,41.91,41.82,41.84,68000.0,27.4662,27.4859,27.4269,27.44,68000.0
2008-04-17 13:00:00,41.84,41.89,41.8,41.81,54600.0,27.44,27.4728,27.4138,27.4203,54600.0
2008-04-17 13:05:00,41.82,41.93,41.81,41.87,66400.0,27.4269,27.499,27.4203,27.4597,66400.0
2008-04-17 13:10:00,41.88,41.93,41.85,41.87,76900.0,27.4662,27.499,27.4465,27.4597,76900.0
2008-04-17 13:15:00,41.87,41.9,41.81,41.81,111300.0,27.4597,27.4793,27.4203,27.4203,111300.0
2008-04-17 13:20:00,41.81,41.88,41.8,41.88,175100.0,27.4203,27.4662,27.4138,27.4662,175100.0
2008-04-17 13:25:00,41.88,41.91,41.85,41.91,65800.0,27.4662,27.4859,27.4465,27.4859,65800.0
2008-04-17 13:30:00,41.9,41.95,41.89,41.95,99400.0,27.4793,27.5121,27.4728,27.5121,99400.0
2008-04-17 13:35:00,41.95,41.98,41.88,41.96,165200.0,27.5121,27.5318,27.4662,27.5187,165200.0
2008-04-17 13:40:00,41.96,41.97,41.85,41.91,95200.0,27.5187,27.5252,27.4465,27.4859,95200.0
2008-04-17 13:45:00,41.91,41.91,41.86,41.87,54900.0,27.4859,27.4859,27.4531,27.4597,54900.0
2008-04-17 13:50:00,41.87,41.91,41.84,41.86,69500.0,27.4597,27.4859,27.44,27.4531,69500.0
2008-04-17 13:55:00,41.86,41.86,41.79,41.81,68800.0,27.4531,27.4531,27.4072,27.4203,68800.0
2008-04-17 14:00:00,41.8,41.83,41.77,41.79,67300.0,27.4138,27.4334,27.3941,27.4072,67300.0
2008-04-17 14:05:00,41.8,41.8,41.75,41.76,58000.0,27.4138,27.4138,27.381,27.3875,58000.0
2008-04-17 14:10:00,41.75,41.79,41.71,41.76,124000.0,27.381,27.4072,27.3547,27.3875,124000.0
2008-04-17 14:15:00,41.76,41.77,41.71,41.76,78500.0,27.3875,27.3941,27.3547,27.3875,78500.0
2008-04-17 14:20:00,41.76,41.76,41.72,41.76,105400.0,27.3875,27.3875,27.3613,27.3875,105400.0
2008-04-17 14:25:00,41.76,41.8,41.74,41.75,59400.0,27.3875,27.4138,27.3744,27.381,59400.0
2008-04-17 14:30:00,41.75,41.84,41.75,41.82,87600.0,27.381,27.44,27.381,27.4269,87600.0
2008-04-17 14:35:00,41.83,41.87,41.74,41.87,209500.0,27.4334,27.4597,27.3744,27.4597,209500.0
2008-04-17 14:40:00,41.86,41.92,41.82,41.91,231100.0,27.4531,27.4925,27.4269,27.4859,231100.0
2008-04-17 14:45:00,41.9,41.94,41.89,41.91,139100.0,27.4793,27.5056,27.4728,27.4859,139100.0
2008-04-17 14:50:00,41.92,41.92,41.85,41.88,84300.0,27.4925,27.4925,27.4465,27.4662,84300.0
2008-04-17 14:55:00,41.88,41.88,41.83,41.86,84700.0,27.4662,27.4662,27.4334,27.4531,84700.0
2008-04-17 15:00:00,41.87,41.92,41.83,41.89,171400.0,27.4597,27.4925,27.4334,27.4728,171400.0
2008-04-17 15:05:00,41.89,42.0,41.88,41.99,174600.0,27.4728,27.5449,27.4662,27.5384,174600.0
2008-04-17 15:10:00,41.99,42.0,41.95,41.97,203000.0,27.5384,27.5449,27.5121,27.5252,203000.0
2008-04-17 15:15:00,41.98,42.11,41.97,42.1,239700.0,27.5318,27.6171,27.5252,27.6105,239700.0
2008-04-17 15:20:00,42.1,42.12,42.03,42.09,342100.0,27.6105,27.6236,27.5646,27.6039,342100.0
2008-04-17 15:25:00,42.09,42.14,42.04,42.11,302600.0,27.6039,27.6367,27.5712,27.6171,302600.0
2008-04-17 15:30:00,42.12,42.13,42.09,42.12,289200.0,27.6236,27.6302,27.6039,27.6236,289200.0
2008-04-17 15:35:00,42.13,42.16,42.11,42.13,210400.0,27.6302,27.6499,27.6171,27.6302,210400.0
2008-04-17 15:40:00,42.13,42.21,42.13,42.21,206800.0,27.6302,27.6826,27.6302,27.6826,206800.0
2008-04-17 15:45:00,42.2,42.22,42.14,42.18,320000.0,27.6761,27.6892,27.6367,27.663,320000.0
2008-04-17 15:50:00,42.17,42.22,42.13,42.18,415600.0,27.6564,27.6892,27.6302,27.663,415600.0
2008-04-17 15:55:00,42.19,42.19,41.97,42.08,646200.0,27.6695,27.6695,27.5252,27.5974,646200.0
2008-04-18 09:30:00,42.6,42.65,42.2,42.55,2233100.0,27.9384,27.9712,27.6761,27.9056,2233100.0
2008-04-18 09:35:00,42.54,42.58,42.5,42.56,198200.0,27.8991,27.9253,27.8728,27.9122,198200.0
2008-04-18 09:40:00,42.55,42.72,42.52,42.61,387800.0,27.9056,28.0171,27.8859,27.945,387800.0
2008-04-18 09:45:00,42.6,42.7,42.46,42.52,396600.0,27.9384,28.004,27.8466,27.8859,396600.0
2008-04-18 09:50:00,42.51,42.58,42.46,42.52,255600.0,27.8794,27.9253,27.8466,27.8859,255600.0
2008-04-18 09:55:00,42.51,42.56,42.47,42.54,211800.0,27.8794,27.9122,27.8532,27.8991,211800.0
2008-04-18 10:00:00,42.53,42.54,42.48,42.49,174000.0,27.8925,27.8991,27.8597,27.8663,174000.0
2008-04-18 10:05:00,42.48,42.53,42.46,42.5,232400.0,27.8597,27.8925,27.8466,27.8728,232400.0
2008-04-18 10:10:00,42.51,42.55,42.5,42.53,319500.0,27.8794,27.9056,27.8728,27.8925,319500.0
2008-04-18 10:15:00,42.53,42.55,42.47,42.51,153900.0,27.8925,27.9056,27.8532,27.8794,153900.0
2008-04-18 10:20:00,42.51,42.55,42.47,42.51,301500.0,27.8794,27.9056,27.8532,27.8794,301500.0
2008-04-18 10:25:00,42.5,42.55,42.47,42.49,239500.0,27.8728,27.9056,27.8532,27.8663,239500.0
2008-04-18 10:30:00,42.5,42.52,42.46,42.51,286400.0,27.8728,27.8859,27.8466,27.8794,286400.0
2008-04-18 10:35:00,42.5,42.56,42.48,42.55,176400.0,27.8728,27.9122,27.8597,27.9056,176400.0
2008-04-18 10:40:00,42.54,42.65,42.54,42.65,607500.0,27.8991,27.9712,27.8991,27.9712,607500.0
2008-04-18 10:45:00,42.65,42.68,42.64,42.65,308600.0,27.9712,27.9909,27.9646,27.9712,308600.0
2008-04-18 10:50:00,42.65,42.69,42.62,42.68,312200.0,27.9712,27.9974,27.9515,27.9909,312200.0
2008-04-18 10:55:00,42.68,42.74,42.66,42.68,427800.0,27.9909,28.0302,27.9778,27.9909,427800.0
2008-04-18 11:00:00,42.68,42.78,42.64,42.75,421800.0,27.9909,28.0565,27.9646,28.0368,421800.0
2008-04-18 11:05:00,42.75,42.77,42.62,42.69,256800.0,28.0368,28.0499,27.9515,27.9974,256800.0
2008-04-18 11:10:00,42.7,42.8,42.63,42.78,473100.0,28.004,28.0696,27.9581,28.0565,473100.0
2008-04-18 11:15:00,42.78,42.78,42.7,42.72,245600.0,28.0565,28.0565,28.004,28.0171,245600.0
2008-04-18 11:20:00,42.71,42.75,42.7,42.73,231700.0,28.0106,28.0368,28.004,28.0237,231700.0
2008-04-18 11:25:00,42.73,42.75,42.71,42.73,142800.0,28.0237,28.0368,28.0106,28.0237,142800.0
2008-04-18 11:30:00,42.73,42.76,42.73,42.74,150400.0,28.0237,28.0433,28.0237,28.0302,150400.0
2008-04-18 11:35:00,42.74,42.77,42.71,42.73,228500.0,28.0302,28.0499,28.0106,28.0237,228500.0
2008-04-18 11:40:00,42.73,42.74,42.66,42.72,231400.0,28.0237,28.0302,27.9778,28.0171,231400.0
2008-04-18 11:45:00,42.73,42.78,42.71,42.74,183200.0,28.0237,28.0565,28.0106,28.0302,183200.0
2008-04-18 11:50:00,42.74,42.78,42.71,42.78,177300.0,28.0302,28.0565,28.0106,28.0565,177300.0
2008-04-18 11:55:00,42.77,42.81,42.75,42.79,254600.0,28.0499,28.0761,28.0368,28.063,254600.0
2008-04-18 12:00:00,42.78,42.9,42.78,42.86,291200.0,28.0565,28.1352,28.0565,28.1089,291200.0
2008-04-18 12:05:00,42.86,42.88,42.81,42.81,467800.0,28.1089,28.122,28.0761,28.0761,467800.0
2008-04-18 12:10:00,42.8,42.85,42.8,42.83,264800.0,28.0696,28.1024,28.0696,28.0893,264800.0
2008-04-18 12:15:00,42.82,42.88,42.8,42.88,458200.0,28.0827,28.122,28.0696,28.122,458200.0
2008-04-18 12:20:00,42.88,42.91,42.85,42.88,263000.0,28.122,28.1417,28.1024,28.122,263000.0
2008-04-18 12:25:00,42.88,42.9,42.87,42.89,179100.0,28.122,28.1352,28.1155,28.1286,179100.0
2008-04-18 12:30:00,42.88,42.94,42.86,42.89,444100.0,28.122,28.1614,28.1089,28.1286,444100.0
2008-04-18 12:35:00,42.89,42.93,42.82,42.91,183400.0,28.1286,28.1548,28.0827,28.1417,183400.0
2008-04-18 12:40:00,42.92,42.96,42.84,42.86,256200.0,28.1483,28.1745,28.0958,28.1089,256200.0
2008-04-18 12:45:00,42.86,42.87,42.81,42.81,140600.0,28.1089,28.1155,28.0761,28.0761,140600.0
2008-04-18 12:50:00,42.81,42.86,42.81,42.83,177200.0,28.0761,28.1089,28.0761,28.0893,177200.0
2008-04-18 12:55:00,42.84,42.86,42.8,42.85,103900.0,28.0958,28.1089,28.0696,28.1024,103900.0
2008-04-18 13:00:00,42.85,42.85,42.81,42.83,144900.0,28.1024,28.1024,28.0761,28.0893,144900.0
2008-04-18 13:05:00,42.82,42.95,42.81,42.92,164300.0,28.0827,28.168,28.0761,28.1483,164300.0
2008-04-18 13:10:00,42.92,42.98,42.88,42.93,217700.0,28.1483,28.1876,28.122,28.1548,217700.0
2008-04-18 13:15:00,42.94,42.97,42.94,42.95,130800.0,28.1614,28.1811,28.1614,28.168,130800.0
2008-04-18 13:20:00,42.95,43.0,42.95,42.99,176900.0,28.168,28.2007,28.168,28.1942,176900.0
2008-04-18 13:25:00,42.99,43.0,42.9,42.9,210400.0,28.1942,28.2007,28.1352,28.1352,210400.0
2008-04-18 13:30:00,42.9,42.91,42.75,42.76,556100.0,28.1352,28.1417,28.0368,28.0433,556100.0
2008-04-18 13:35:00,42.76,42.81,42.71,42.72,509500.0,28.0433,28.0761,28.0106,28.0171,509500.0
2008-04-18 13:40:00,42.72,42.76,42.71,42.74,318500.0,28.0171,28.0433,28.0106,28.0302,318500.0
2008-04-18 13:45:00,42.74,42.76,42.71,42.73,251700.0,28.0302,28.0433,28.0106,28.0237,251700.0
2008-04-18 13:50:00,42.74,42.81,42.72,42.72,413000.0,28.0302,28.0761,28.0171,28.0171,413000.0
2008-04-18 13:55:00,42.72,42.73,42.7,42.71,180900.0,28.0171,28.0237,28.004,28.0106,180900.0
2008-04-18 14:00:00,42.72,42.74,42.7,42.72,207400.0,28.0171,28.0302,28.004,28.0171,207400.0
2008-04-18 14:05:00,42.72,42.75,42.69,42.71,459300.0,28.0171,28.0368,27.9974,28.0106,459300.0
2008-04-18 14:10:00,42.71,42.75,42.7,42.73,178000.0,28.0106,28.0368,28.004,28.0237,178000.0
2008-04-18 14:15:00,42.74,42.75,42.72,42.75,349500.0,28.0302,28.0368,28.0171,28.0368,349500.0
2008-04-18 14:20:00,42.75,42.76,42.72,42.72,191000.0,28.0368,28.0433,28.0171,28.0171,191000.0
2008-04-18 14:25:00,42.72,42.75,42.7,42.72,357000.0,28.0171,28.0368,28.004,28.0171,357000.0
2008-04-18 14:30:00,42.72,42.76,42.68,42.68,396200.0,28.0171,28.0433,27.9909,27.9909,396200.0
2008-04-18 14:35:00,42.68,42.72,42.64,42.66,218600.0,27.9909,28.0171,27.9646,27.9778,218600.0
2008-04-18 14:40:00,42.67,42.72,42.64,42.7,377000.0,27.9843,28.0171,27.9646,28.004,377000.0
2008-04-18 14:45:00,42.7,42.72,42.67,42.69,249900.0,28.004,28.0171,27.9843,27.9974,249900.0
2008-04-18 14:50:00,42.69,42.7,42.65,42.66,172000.0,27.9974,28.004,27.9712,27.9778,172000.0
2008-04-18 14:55:00,42.66,42.75,42.59,42.62,409000.0,27.9778,28.0368,27.9319,27.9515,409000.0
2008-04-18 15:00:00,42.62,42.62,42.54,42.58,299100.0,27.9515,27.9515,27.8991,27.9253,299100.0
2008-04-18 15:05:00,42.58,42.59,42.56,42.59,270600.0,27.9253,27.9319,27.9122,27.9319,270600.0
2008-04-18 15:10:00,42.59,42.6,42.51,42.55,359300.0,27.9319,27.9384,27.8794,27.9056,359300.0
2008-04-18 15:15:00,42.55,42.57,42.53,42.54,458700.0,27.9056,27.9187,27.8925,27.8991,458700.0
2008-04-18 15:20:00,42.54,42.55,42.47,42.51,607900.0,27.8991,27.9056,27.8532,27.8794,607900.0
2008-04-18 15:25:00,42.51,42.53,42.48,42.5,408300.0,27.8794,27.8925,27.8597,27.8728,408300.0
2008-04-18 15:30:00,42.5,42.55,42.49,42.54,455600.0,27.8728,27.9056,27.8663,27.8991,455600.0
2008-04-18 15:35:00,42.54,42.56,42.5,42.5,314600.0,27.8991,27.9122,27.8728,27.8728,314600.0
2008-04-18 15:40:00,42.5,42.51,42.46,42.47,590100.0,27.8728,27.8794,27.8466,27.8532,590100.0
2008-04-18 15:45:00,42.48,42.52,42.47,42.5,662100.0,27.8597,27.8859,27.8532,27.8728,662100.0
2008-04-18 15:50:00,42.49,42.52,42.48,42.52,785200.0,27.8663,27.8859,27.8597,27.8859,785200.0
2008-04-18 15:55:00,42.51,42.59,42.51,42.58,1348200.0,27.8794,27.9319,27.8794,27.9253,1348200.0
2008-04-21 09:30:00,42.28,42.49,42.23,42.34,622900.0,27.7285,27.8663,27.6958,27.7679,622900.0
2008-04-21 09:35:00,42.34,42.39,42.3,42.37,384100.0,27.7679,27.8007,27.7417,27.7876,384100.0
2008-04-21 09:40:00,42.36,42.39,42.16,42.32,466000.0,27.781,27.8007,27.6499,27.7548,466000.0
2008-04-21 09:45:00,42.33,42.39,42.29,42.33,226100.0,27.7613,27.8007,27.7351,27.7613,226100.0
2008-04-21 09:50:00,42.33,42.33,42.29,42.31,264100.0,27.7613,27.7613,27.7351,27.7482,264100.0
2008-04-21 09:55:00,42.31,42.39,42.29,42.37,552700.0,27.7482,27.8007,27.7351,27.7876,552700.0
2008-04-21 10:00:00,42.38,42.46,42.26,42.27,666800.0,27.7941,27.8466,27.7154,27.722,666800.0
2008-04-21 10:05:00,42.26,42.43,42.25,42.39,191500.0,27.7154,27.8269,27.7089,27.8007,191500.0
2008-04-21 10:10:00,42.4,42.43,42.34,42.37,229000.0,27.8072,27.8269,27.7679,27.7876,229000.0
2008-04-21 10:15:00,42.37,42.39,42.31,42.39,270900.0,27.7876,27.8007,27.7482,27.8007,270900.0
2008-04-21 10:20:00,42.4,42.42,42.33,42.39,112400.0,27.8072,27.8204,27.7613,27.8007,112400.0
2008-04-21 10:25:00,42.4,42.4,42.3,42.35,173100.0,27.8072,27.8072,27.7417,27.7745,173100.0
2008-04-21 10:30:00,42.35,42.43,42.33,42.39,340200.0,27.7745,27.8269,27.7613,27.8007,340200.0
2008-04-21 10:35:00,42.39,42.46,42.37,42.4,212000.0,27.8007,27.8466,27.7876,27.8072,212000.0
2008-04-21 10:40:00,42.4,42.4,42.38,42.4,95000.0,27.8072,27.8072,27.7941,27.8072,95000.0
2008-04-21 10:45:00,42.4,42.4,42.38,42.38,79200.0,27.8072,27.8072,27.7941,27.7941,79200.0
2008-04-21 10:50:00,42.37,42.42,42.37,42.37,132400.0,27.7876,27.8204,27.7876,27.7876,132400.0
2008-04-21 10:55:00,42.37,42.38,42.3,42.31,99900.0,27.7876,27.7941,27.7417,27.7482,99900.0
2008-04-21 11:00:00,42.31,42.36,42.3,42.31,122500.0,27.7482,27.781,27.7417,27.7482,122500.0
2008-04-21 11:05:00,42.31,42.38,42.3,42.33,112300.0,27.7482,27.7941,27.7417,27.7613,112300.0
2008-04-21 11:10:00,42.33,42.38,42.31,42.38,105000.0,27.7613,27.7941,27.7482,27.7941,105000.0
2008-04-21 11:15:00,42.37,42.39,42.34,42.39,100900.0,27.7876,27.8007,27.7679,27.8007,100900.0
2008-04-21 11:20:00,42.39,42.4,42.38,42.39,123700.0,27.8007,27.8072,27.7941,27.8007,123700.0
2008-04-21 11:25:00,42.4,42.4,42.3,42.31,145400.0,27.8072,27.8072,27.7417,27.7482,145400.0
2008-04-21 11:30:00,42.31,42.33,42.3,42.3,89200.0,27.7482,27.7613,27.7417,27.7417,89200.0
2008-04-21 11:35:00,42.3,42.37,42.29,42.37,143700.0,27.7417,27.7876,27.7351,27.7876,143700.0
2008-04-21 11:40:00,42.37,42.38,42.34,42.38,62800.0,27.7876,27.7941,27.7679,27.7941,62800.0
2008-04-21 11:45:00,42.38,42.4,42.37,42.4,102200.0,27.7941,27.8072,27.7876,27.8072,102200.0
2008-04-21 11:50:00,42.39,42.42,42.38,42.4,122900.0,27.8007,27.8204,27.7941,27.8072,122900.0
2008-04-21 11:55:00,42.41,42.51,42.41,42.48,224300.0,27.8138,27.8794,27.8138,27.8597,224300.0
2008-04-21 12:00:00,42.47,42.48,42.43,42.48,138500.0,27.8532,27.8597,27.8269,27.8597,138500.0
2008-04-21 12:05:00,42.47,42.48,42.4,42.44,194300.0,27.8532,27.8597,27.8072,27.8335,194300.0
2008-04-21 12:10:00,42.43,42.44,42.39,42.4,115400.0,27.8269,27.8335,27.8007,27.8072,115400.0
2008-04-21 12:15:00,42.4,42.43,42.4,42.42,180000.0,27.8072,27.8269,27.8072,27.8204,180000.0
2008-04-21 12:20:00,42.42,42.5,42.4,42.5,128200.0,27.8204,27.8728,27.8072,27.8728,128200.0
2008-04-21 12:25:00,42.5,42.51,42.45,42.49,93600.0,27.8728,27.8794,27.84,27.8663,93600.0
2008-04-21 12:30:00,42.49,42.5,42.48,42.49,49000.0,27.8663,27.8728,27.8597,27.8663,49000.0
2008-04-21 12:35:00,42.5,42.5,42.41,42.41,138400.0,27.8728,27.8728,27.8138,27.8138,138400.0
2008-04-21 12:40:00,42.41,42.5,42.39,42.47,73500.0,27.8138,27.8728,27.8007,27.8532,73500.0
2008-04-21 12:45:00,42.46,42.53,42.46,42.52,116700.0,27.8466,27.8925,27.8466,27.8859,116700.0
2008-04-21 12:50:00,42.52,42.54,42.48,42.53,91400.0,27.8859,27.8991,27.8597,27.8925,91400.0
2008-04-21 12:55:00,42.52,42.58,42.52,42.56,136000.0,27.8859,27.9253,27.8859,27.9122,136000.0
2008-04-21 13:00:00,42.56,42.61,42.54,42.61,137200.0,27.9122,27.945,27.8991,27.945,137200.0
2008-04-21 13:05:00,42.61,42.65,42.58,42.65,55700.0,27.945,27.9712,27.9253,27.9712,55700.0
2008-04-21 13:10:00,42.65,42.69,42.64,42.69,84800.0,27.9712,27.9974,27.9646,27.9974,84800.0
2008-04-21 13:15:00,42.68,42.7,42.68,42.68,74300.0,27.9909,28.004,27.9909,27.9909,74300.0
2008-04-21 13:20:00,42.68,42.68,42.56,42.59,98400.0,27.9909,27.9909,27.9122,27.9319,98400.0
2008-04-21 13:25:00,42.59,42.59,42.53,42.53,95300.0,27.9319,27.9319,27.8925,27.8925,95300.0
2008-04-21 13:30:00,42.52,42.6,42.52,42.54,179400.0,27.8859,27.9384,27.8859,27.8991,179400.0
2008-04-21 13:35:00,42.54,42.59,42.54,42.57,63700.0,27.8991,27.9319,27.8991,27.9187,63700.0
2008-04-21 13:40:00,42.56,42.57,42.53,42.53,62000.0,27.9122,27.9187,27.8925,27.8925,62000.0
2008-04-21 13:45:00,42.53,42.61,42.52,42.55,199400.0,27.8925,27.945,27.8859,27.9056,199400.0
2008-04-21 13:50:00,42.55,42.55,42.53,42.53,74100.0,27.9056,27.9056,27.8925,27.8925,74100.0
2008-04-21 13:55:00,42.54,42.59,42.53,42.55,77200.0,27.8991,27.9319,27.8925,27.9056,77200.0
2008-04-21 14:00:00,42.56,42.56,42.43,42.47,245400.0,27.9122,27.9122,27.8269,27.8532,245400.0
2008-04-21 14:05:00,42.46,42.51,42.45,42.49,58500.0,27.8466,27.8794,27.84,27.8663,58500.0
2008-04-21 14:10:00,42.5,42.5,42.46,42.47,58900.0,27.8728,27.8728,27.8466,27.8532,58900.0
2008-04-21 14:15:00,42.46,42.49,42.44,42.48,141500.0,27.8466,27.8663,27.8335,27.8597,141500.0
2008-04-21 14:20:00,42.48,42.49,42.4,42.4,109700.0,27.8597,27.8663,27.8072,27.8072,109700.0
2008-04-21 14:25:00,42.41,42.41,42.36,42.41,196500.0,27.8138,27.8138,27.781,27.8138,196500.0
2008-04-21 14:30:00,42.4,42.47,42.36,42.4,391700.0,27.8072,27.8532,27.781,27.8072,391700.0
2008-04-21 14:35:00,42.4,42.41,42.37,42.4,381100.0,27.8072,27.8138,27.7876,27.8072,381100.0
2008-04-21 14:40:00,42.41,42.48,42.38,42.44,237900.0,27.8138,27.8597,27.7941,27.8335,237900.0
2008-04-21 14:45:00,42.44,42.6,42.44,42.59,204000.0,27.8335,27.9384,27.8335,27.9319,204000.0
2008-04-21 14:50:00,42.59,42.66,42.58,42.65,119100.0,27.9319,27.9778,27.9253,27.9712,119100.0
2008-04-21 14:55:00,42.65,42.66,42.59,42.59,97700.0,27.9712,27.9778,27.9319,27.9319,97700.0
2008-04-21 15:00:00,42.59,42.65,42.55,42.56,388800.0,27.9319,27.9712,27.9056,27.9122,388800.0
2008-04-21 15:05:00,42.57,42.59,42.48,42.53,245200.0,27.9187,27.9319,27.8597,27.8925,245200.0
2008-04-21 15:10:00,42.53,42.55,42.49,42.54,197900.0,27.8925,27.9056,27.8663,27.8991,197900.0
2008-04-21 15:15:00,42.54,42.58,42.53,42.54,129200.0,27.8991,27.9253,27.8925,27.8991,129200.0
2008-04-21 15:20:00,42.55,42.66,42.5,42.61,217200.0,27.9056,27.9778,27.8728,27.945,217200.0
2008-04-21 15:25:00,42.61,42.64,42.56,42.62,301600.0,27.945,27.9646,27.9122,27.9515,301600.0
2008-04-21 15:30:00,42.61,42.61,42.49,42.5,269500.0,27.945,27.945,27.8663,27.8728,269500.0
2008-04-21 15:35:00,42.5,42.62,42.48,42.58,327800.0,27.8728,27.9515,27.8597,27.9253,327800.0
2008-04-21 15:40:00,42.58,42.63,42.58,42.59,228800.0,27.9253,27.9581,27.9253,27.9319,228800.0
2008-04-21 15:45:00,42.59,42.6,42.54,42.6,263200.0,27.9319,27.9384,27.8991,27.9384,263200.0
2008-04-21 15:50:00,42.6,42.63,42.56,42.6,390200.0,27.9384,27.9581,27.9122,27.9384,390200.0
2008-04-21 15:55:00,42.61,42.65,42.58,42.61,440400.0,27.945,27.9712,27.9253,27.945,440400.0
2008-04-22 09:30:00,42.44,42.44,42.07,42.07,288200.0,27.8335,27.8335,27.5908,27.5908,288200.0
2008-04-22 09:35:00,42.08,42.18,42.01,42.13,172400.0,27.5974,27.663,27.5515,27.6302,172400.0
2008-04-22 09:40:00,42.12,42.19,41.99,41.99,148700.0,27.6236,27.6695,27.5384,27.5384,148700.0
2008-04-22 09:45:00,42.0,42.08,41.92,41.95,338500.0,27.5449,27.5974,27.4925,27.5121,338500.0
2008-04-22 09:50:00,41.95,41.97,41.88,41.92,300100.0,27.5121,27.5252,27.4662,27.4925,300100.0
2008-04-22 09:55:00,41.92,41.93,41.83,41.83,254400.0,27.4925,27.499,27.4334,27.4334,254400.0
2008-04-22 10:00:00,41.84,42.0,41.79,41.98,184700.0,27.44,27.5449,27.4072,27.5318,184700.0
2008-04-22 10:05:00,41.97,42.01,41.86,41.89,157300.0,27.5252,27.5515,27.4531,27.4728,157300.0
2008-04-22 10:10:00,41.89,42.05,41.89,42.02,153600.0,27.4728,27.5777,27.4728,27.558,153600.0
2008-04-22 10:15:00,42.02,42.03,41.9,41.9,128700.0,27.558,27.5646,27.4793,27.4793,128700.0
2008-04-22 10:20:00,41.9,41.93,41.85,41.85,143400.0,27.4793,27.499,27.4465,27.4465,143400.0
2008-04-22 10:25:00,41.86,41.87,41.76,41.77,167500.0,27.4531,27.4597,27.3875,27.3941,167500.0
2008-04-22 10:30:00,41.77,41.83,41.75,41.76,114400.0,27.3941,27.4334,27.381,27.3875,114400.0
2008-04-22 10:35:00,41.76,41.86,41.76,41.84,120700.0,27.3875,27.4531,27.3875,27.44,120700.0
2008-04-22 10:40:00,41.84,41.91,41.79,41.84,117400.0,27.44,27.4859,27.4072,27.44,117400.0
2008-04-22 10:45:00,41.84,41.85,41.8,41.82,79100.0,27.44,27.4465,27.4138,27.4269,79100.0
2008-04-22 10:50:00,41.81,41.92,41.79,41.85,138600.0,27.4203,27.4925,27.4072,27.4465,138600.0
2008-04-22 10:55:00,41.85,41.86,41.79,41.81,70700.0,27.4465,27.4531,27.4072,27.4203,70700.0
2008-04-22 11:00:00,41.82,41.9,41.79,41.88,176200.0,27.4269,27.4793,27.4072,27.4662,176200.0
2008-04-22 11:05:00,41.88,41.88,41.72,41.79,144300.0,27.4662,27.4662,27.3613,27.4072,144300.0
2008-04-22 11:10:00,41.8,41.83,41.79,41.8,106000.0,27.4138,27.4334,27.4072,27.4138,106000.0
2008-04-22 11:15:00,41.8,41.84,41.78,41.81,137700.0,27.4138,27.44,27.4006,27.4203,137700.0
2008-04-22 11:20:00,41.81,41.91,41.8,41.9,168500.0,27.4203,27.4859,27.4138,27.4793,168500.0
2008-04-22 11:25:00,41.91,41.91,41.78,41.81,128600.0,27.4859,27.4859,27.4006,27.4203,128600.0
2008-04-22 11:30:00,41.81,41.83,41.78,41.82,82800.0,27.4203,27.4334,27.4006,27.4269,82800.0
2008-04-22 11:35:00,41.82,41.9,41.77,41.82,185700.0,27.4269,27.4793,27.3941,27.4269,185700.0
2008-04-22 11:40:00,41.83,41.92,41.83,41.92,117300.0,27.4334,27.4925,27.4334,27.4925,117300.0
2008-04-22 11:45:00,41.92,41.94,41.75,41.76,126900.0,27.4925,27.5056,27.381,27.3875,126900.0
2008-04-22 11:50:00,41.76,41.82,41.7,41.73,215900.0,27.3875,27.4269,27.3482,27.3678,215900.0
2008-04-22 11:55:00,41.73,41.81,41.7,41.79,82500.0,27.3678,27.4203,27.3482,27.4072,82500.0
2008-04-22 12:00:00,41.78,41.78,41.64,41.64,241000.0,27.4006,27.4006,27.3088,27.3088,241000.0
2008-04-22 12:05:00,41.65,41.73,41.62,41.66,122900.0,27.3154,27.3678,27.2957,27.3219,122900.0
2008-04-22 12:10:00,41.66,41.71,41.62,41.65,146100.0,27.3219,27.3547,27.2957,27.3154,146100.0
2008-04-22 12:15:00,41.65,41.72,41.63,41.66,109400.0,27.3154,27.3613,27.3023,27.3219,109400.0
2008-04-22 12:20:00,41.66,41.7,41.62,41.66,99600.0,27.3219,27.3482,27.2957,27.3219,99600.0
2008-04-22 12:25:00,41.66,41.66,41.56,41.58,181700.0,27.3219,27.3219,27.2564,27.2695,181700.0
2008-04-22 12:30:00,41.57,41.63,41.52,41.52,118600.0,27.2629,27.3023,27.2301,27.2301,118600.0
2008-04-22 12:35:00,41.51,41.56,41.51,41.52,177800.0,27.2236,27.2564,27.2236,27.2301,177800.0
2008-04-22 12:40:00,41.52,41.55,41.5,41.5,293700.0,27.2301,27.2498,27.217,27.217,293700.0
2008-04-22 12:45:00,41.5,41.51,41.44,41.48,356300.0,27.217,27.2236,27.1777,27.2039,356300.0
2008-04-22 12:50:00,41.48,41.49,41.36,41.37,229800.0,27.2039,27.2104,27.1252,27.1317,229800.0
2008-04-22 12:55:00,41.38,41.38,41.26,41.3,249300.0,27.1383,27.1383,27.0596,27.0858,249300.0
2008-04-22 13:00:00,41.3,41.43,41.28,41.4,178700.0,27.0858,27.1711,27.0727,27.1514,178700.0
2008-04-22 13:05:00,41.4,41.43,41.34,41.43,88600.0,27.1514,27.1711,27.1121,27.1711,88600.0
2008-04-22 13:10:00,41.43,41.5,41.42,41.5,188600.0,27.1711,27.217,27.1645,27.217,188600.0
2008-04-22 13:15:00,41.5,41.5,41.38,41.43,169200.0,27.217,27.217,27.1383,27.1711,169200.0
2008-04-22 13:20:00,41.44,41.5,41.42,41.42,84100.0,27.1777,27.217,27.1645,27.1645,84100.0
2008-04-22 13:25:00,41.42,41.42,41.35,41.36,138400.0,27.1645,27.1645,27.1186,27.1252,138400.0
2008-04-22 13:30:00,41.36,41.36,41.29,41.3,126100.0,27.1252,27.1252,27.0793,27.0858,126100.0
2008-04-22 13:35:00,41.3,41.4,41.3,41.33,142800.0,27.0858,27.1514,27.0858,27.1055,142800.0
2008-04-22 13:40:00,41.34,41.39,41.31,41.33,126800.0,27.1121,27.1449,27.0924,27.1055,126800.0
2008-04-22 13:45:00,41.33,41.34,41.27,41.3,175700.0,27.1055,27.1121,27.0662,27.0858,175700.0
2008-04-22 13:50:00,41.29,41.44,41.29,41.43,166500.0,27.0793,27.1777,27.0793,27.1711,166500.0
2008-04-22 13:55:00,41.43,41.47,41.43,41.44,94100.0,27.1711,27.1973,27.1711,27.1777,94100.0
2008-04-22 14:00:00,41.44,41.46,41.36,41.39,159600.0,27.1777,27.1908,27.1252,27.1449,159600.0
2008-04-22 14:05:00,41.39,41.4,41.32,41.34,159100.0,27.1449,27.1514,27.099,27.1121,159100.0
2008-04-22 14:10:00,41.35,41.42,41.28,41.34,164700.0,27.1186,27.1645,27.0727,27.1121,164700.0
2008-04-22 14:15:00,41.34,41.4,41.31,41.36,155500.0,27.1121,27.1514,27.0924,27.1252,155500.0
2008-04-22 14:20:00,41.35,41.39,41.32,41.39,234600.0,27.1186,27.1449,27.099,27.1449,234600.0
2008-04-22 14:25:00,41.39,41.42,41.36,41.41,161900.0,27.1449,27.1645,27.1252,27.158,161900.0
2008-04-22 14:30:00,41.42,41.46,41.38,41.43,182400.0,27.1645,27.1908,27.1383,27.1711,182400.0
2008-04-22 14:35:00,41.42,41.5,41.42,41.46,239900.0,27.1645,27.217,27.1645,27.1908,239900.0
2008-04-22 14:40:00,41.46,41.47,41.28,41.34,283300.0,27.1908,27.1973,27.0727,27.1121,283300.0
2008-04-22 14:45:00,41.34,41.35,41.25,41.3,153300.0,27.1121,27.1186,27.053,27.0858,153300.0
2008-04-22 14:50:00,41.29,41.35,41.25,41.28,115500.0,27.0793,27.1186,27.053,27.0727,115500.0
2008-04-22 14:55:00,41.28,41.44,41.25,41.4,228000.0,27.0727,27.1777,27.053,27.1514,228000.0
2008-04-22 15:00:00,41.4,41.44,41.33,41.44,141200.0,27.1514,27.1777,27.1055,27.1777,141200.0
2008-04-22 15:05:00,41.45,41.5,41.39,41.46,250900.0,27.1842,27.217,27.1449,27.1908,250900.0
2008-04-22 15:10:00,41.47,41.5,41.41,41.45,172400.0,27.1973,27.217,27.158,27.1842,172400.0
2008-04-22 15:15:00,41.45,41.5,41.39,41.47,124800.0,27.1842,27.217,27.1449,27.1973,124800.0
2008-04-22 15:20:00,41.48,41.5,41.4,41.48,177200.0,27.2039,27.217,27.1514,27.2039,177200.0
2008-04-22 15:25:00,41.47,41.63,41.4,41.62,365900.0,27.1973,27.3023,27.1514,27.2957,365900.0
2008-04-22 15:30:00,41.61,41.68,41.6,41.64,325300.0,27.2891,27.3351,27.2826,27.3088,325300.0
2008-04-22 15:35:00,41.65,41.72,41.62,41.7,329700.0,27.3154,27.3613,27.2957,27.3482,329700.0
2008-04-22 15:40:00,41.69,41.71,41.66,41.68,311300.0,27.3416,27.3547,27.3219,27.3351,311300.0
2008-04-22 15:45:00,41.68,41.74,41.67,41.7,308800.0,27.3351,27.3744,27.3285,27.3482,308800.0
2008-04-22 15:50:00,41.7,41.71,41.54,41.54,672400.0,27.3482,27.3547,27.2432,27.2432,672400.0
2008-04-22 15:55:00,41.54,41.66,41.53,41.58,586600.0,27.2432,27.3219,27.2367,27.2695,586600.0
2008-04-23 09:30:00,42.05,42.31,42.0,42.17,279900.0,27.5777,27.7482,27.5449,27.6564,279900.0
2008-04-23 09:35:00,42.17,42.22,41.85,41.86,507400.0,27.6564,27.6892,27.4465,27.4531,507400.0
2008-04-23 09:40:00,41.85,41.92,41.71,41.89,154500.0,27.4465,27.4925,27.3547,27.4728,154500.0
2008-04-23 09:45:00,41.88,41.92,41.77,41.86,201800.0,27.4662,27.4925,27.3941,27.4531,201800.0
2008-04-23 09:50:00,41.85,42.02,41.85,42.0,145100.0,27.4465,27.558,27.4465,27.5449,145100.0
2008-04-23 09:55:00,42.0,42.03,41.91,41.99,129600.0,27.5449,27.5646,27.4859,27.5384,129600.0
2008-04-23 10:00:00,42.01,42.02,41.89,41.94,155700.0,27.5515,27.558,27.4728,27.5056,155700.0
2008-04-23 10:05:00,41.94,41.96,41.88,41.91,156600.0,27.5056,27.5187,27.4662,27.4859,156600.0
2008-04-23 10:10:00,41.91,42.0,41.9,42.0,137000.0,27.4859,27.5449,27.4793,27.5449,137000.0
2008-04-23 10:15:00,42.0,42.06,41.95,42.06,199100.0,27.5449,27.5843,27.5121,27.5843,199100.0
2008-04-23 10:20:00,42.06,42.13,42.01,42.01,295000.0,27.5843,27.6302,27.5515,27.5515,295000.0
2008-04-23 10:25:00,42.02,42.18,41.96,41.99,350400.0,27.558,27.663,27.5187,27.5384,350400.0
2008-04-23 10:30:00,42.0,42.0,41.88,41.99,201500.0,27.5449,27.5449,27.4662,27.5384,201500.0
2008-04-23 10:35:00,42.0,42.15,41.95,42.14,170900.0,27.5449,27.6433,27.5121,27.6367,170900.0
2008-04-23 10:40:00,42.15,42.25,42.13,42.15,247700.0,27.6433,27.7089,27.6302,27.6433,247700.0
2008-04-23 10:45:00,42.15,42.22,42.13,42.22,165600.0,27.6433,27.6892,27.6302,27.6892,165600.0
2008-04-23 10:50:00,42.22,42.22,42.15,42.19,171900.0,27.6892,27.6892,27.6433,27.6695,171900.0
2008-04-23 10:55:00,42.19,42.22,42.14,42.15,112400.0,27.6695,27.6892,27.6367,27.6433,112400.0
2008-04-23 11:00:00,42.15,42.15,42.04,42.06,203900.0,27.6433,27.6433,27.5712,27.5843,203900.0
2008-04-23 11:05:00,42.07,42.28,42.07,42.16,236600.0,27.5908,27.7285,27.5908,27.6499,236600.0
2008-04-23 11:10:00,42.17,42.18,42.06,42.08,70600.0,27.6564,27.663,27.5843,27.5974,70600.0
2008-04-23 11:15:00,42.08,42.17,42.08,42.12,67900.0,27.5974,27.6564,27.5974,27.6236,67900.0
2008-04-23 11:20:00,42.12,42.22,42.11,42.19,97500.0,27.6236,27.6892,27.6171,27.6695,97500.0
2008-04-23 11:25:00,42.2,42.24,42.16,42.2,86900.0,27.6761,27.7023,27.6499,27.6761,86900.0
2008-04-23 11:30:00,42.19,42.21,42.12,42.12,60400.0,27.6695,27.6826,27.6236,27.6236,60400.0
2008-04-23 11:35:00,42.13,42.18,42.12,42.14,75300.0,27.6302,27.663,27.6236,27.6367,75300.0
2008-04-23 11:40:00,42.13,42.26,42.13,42.24,113800.0,27.6302,27.7154,27.6302,27.7023,113800.0
2008-04-23 11:45:00,42.23,42.24,42.13,42.14,129700.0,27.6958,27.7023,27.6302,27.6367,129700.0
2008-04-23 11:50:00,42.14,42.24,42.13,42.24,62800.0,27.6367,27.7023,27.6302,27.7023,62800.0
2008-04-23 11:55:00,42.24,42.27,42.19,42.21,175400.0,27.7023,27.722,27.6695,27.6826,175400.0
2008-04-23 12:00:00,42.21,42.21,42.14,42.15,133300.0,27.6826,27.6826,27.6367,27.6433,133300.0
2008-04-23 12:05:00,42.15,42.17,42.05,42.1,273200.0,27.6433,27.6564,27.5777,27.6105,273200.0
2008-04-23 12:10:00,42.1,42.1,41.98,42.0,123100.0,27.6105,27.6105,27.5318,27.5449,123100.0
2008-04-23 12:15:00,42.0,42.11,41.99,42.02,165900.0,27.5449,27.6171,27.5384,27.558,165900.0
2008-04-23 12:20:00,42.01,42.02,41.93,41.99,177300.0,27.5515,27.558,27.499,27.5384,177300.0
2008-04-23 12:25:00,41.99,42.09,41.98,42.05,212500.0,27.5384,27.6039,27.5318,27.5777,212500.0
2008-04-23 12:30:00,42.04,42.07,41.97,41.97,111000.0,27.5712,27.5908,27.5252,27.5252,111000.0
2008-04-23 12:35:00,41.97,42.02,41.94,42.01,428600.0,27.5252,27.558,27.5056,27.5515,428600.0
2008-04-23 12:40:00,42.01,42.1,42.0,42.06,122600.0,27.5515,27.6105,27.5449,27.5843,122600.0
2008-04-23 12:45:00,42.05,42.06,41.97,41.97,112100.0,27.5777,27.5843,27.5252,27.5252,112100.0
2008-04-23 12:50:00,41.97,42.05,41.96,41.97,114500.0,27.5252,27.5777,27.5187,27.5252,114500.0
2008-04-23 12:55:00,41.97,41.98,41.88,41.89,195900.0,27.5252,27.5318,27.4662,27.4728,195900.0
2008-04-23 13:00:00,41.89,41.89,41.76,41.81,180500.0,27.4728,27.4728,27.3875,27.4203,180500.0
2008-04-23 13:05:00,41.81,41.82,41.72,41.81,222900.0,27.4203,27.4269,27.3613,27.4203,222900.0
2008-04-23 13:10:00,41.82,41.93,41.8,41.91,143700.0,27.4269,27.499,27.4138,27.4859,143700.0
2008-04-23 13:15:00,41.91,41.94,41.85,41.88,87700.0,27.4859,27.5056,27.4465,27.4662,87700.0
2008-04-23 13:20:00,41.88,41.91,41.84,41.86,103500.0,27.4662,27.4859,27.44,27.4531,103500.0
2008-04-23 13:25:00,41.87,41.99,41.86,41.97,267000.0,27.4597,27.5384,27.4531,27.5252,267000.0
2008-04-23 13:30:00,41.98,41.98,41.94,41.96,169000.0,27.5318,27.5318,27.5056,27.5187,169000.0
2008-04-23 13:35:00,41.95,42.06,41.93,42.03,263700.0,27.5121,27.5843,27.499,27.5646,263700.0
2008-04-23 13:40:00,42.03,42.08,41.96,41.99,185200.0,27.5646,27.5974,27.5187,27.5384,185200.0
2008-04-23 13:45:00,42.0,42.1,41.98,42.09,163000.0,27.5449,27.6105,27.5318,27.6039,163000.0
2008-04-23 13:50:00,42.09,42.11,42.05,42.08,124600.0,27.6039,27.6171,27.5777,27.5974,124600.0
2008-04-23 13:55:00,42.08,42.09,42.04,42.05,147000.0,27.5974,27.6039,27.5712,27.5777,147000.0
2008-04-23 14:00:00,42.04,42.05,42.01,42.01,152200.0,27.5712,27.5777,27.5515,27.5515,152200.0
2008-04-23 14:05:00,42.01,42.11,42.01,42.1,104700.0,27.5515,27.6171,27.5515,27.6105,104700.0
2008-04-23 14:10:00,42.09,42.16,42.05,42.05,130800.0,27.6039,27.6499,27.5777,27.5777,130800.0
2008-04-23 14:15:00,42.05,42.15,42.05,42.11,243500.0,27.5777,27.6433,27.5777,27.6171,243500.0
2008-04-23 14:20:00,42.13,42.14,42.02,42.05,251800.0,27.6302,27.6367,27.558,27.5777,251800.0
2008-04-23 14:25:00,42.04,42.08,42.02,42.06,80500.0,27.5712,27.5974,27.558,27.5843,80500.0
2008-04-23 14:30:00,42.06,42.15,42.06,42.11,141100.0,27.5843,27.6433,27.5843,27.6171,141100.0
2008-04-23 14:35:00,42.12,42.14,41.95,41.96,217100.0,27.6236,27.6367,27.5121,27.5187,217100.0
2008-04-23 14:40:00,41.95,42.04,41.91,41.91,176300.0,27.5121,27.5712,27.4859,27.4859,176300.0
2008-04-23 14:45:00,41.91,41.92,41.85,41.87,151000.0,27.4859,27.4925,27.4465,27.4597,151000.0
2008-04-23 14:50:00,41.86,41.95,41.82,41.84,143200.0,27.4531,27.5121,27.4269,27.44,143200.0
2008-04-23 14:55:00,41.83,41.91,41.81,41.82,134600.0,27.4334,27.4859,27.4203,27.4269,134600.0
2008-04-23 15:00:00,41.81,41.88,41.78,41.88,248200.0,27.4203,27.4662,27.4006,27.4662,248200.0
2008-04-23 15:05:00,41.88,41.92,41.85,41.89,159000.0,27.4662,27.4925,27.4465,27.4728,159000.0
2008-04-23 15:10:00,41.88,42.05,41.88,41.94,345900.0,27.4662,27.5777,27.4662,27.5056,345900.0
2008-04-23 15:15:00,41.95,41.96,41.89,41.95,127400.0,27.5121,27.5187,27.4728,27.5121,127400.0
2008-04-23 15:20:00,41.94,42.0,41.94,41.97,117500.0,27.5056,27.5449,27.5056,27.5252,117500.0
2008-04-23 15:25:00,41.97,41.99,41.86,41.92,232900.0,27.5252,27.5384,27.4531,27.4925,232900.0
2008-04-23 15:30:00,41.92,41.99,41.88,41.94,181900.0,27.4925,27.5384,27.4662,27.5056,181900.0
2008-04-23 15:35:00,41.94,41.94,41.85,41.89,203900.0,27.5056,27.5056,27.4465,27.4728,203900.0
2008-04-23 15:40:00,41.89,41.92,41.77,41.8,352400.0,27.4728,27.4925,27.3941,27.4138,352400.0
2008-04-23 15:45:00,41.79,41.88,41.75,41.83,356700.0,27.4072,27.4662,27.381,27.4334,356700.0
2008-04-23 15:50:00,41.83,41.87,41.73,41.84,363700.0,27.4334,27.4597,27.3678,27.44,363700.0
2008-04-23 15:55:00,41.84,41.91,41.82,41.9,442300.0,27.44,27.4859,27.4269,27.4793,442300.0
2008-04-24 09:30:00,41.86,42.59,41.86,42.36,765700.0,27.4531,27.9319,27.4531,27.781,765700.0
2008-04-24 09:35:00,42.37,42.38,42.11,42.3,409200.0,27.7876,27.7941,27.6171,27.7417,409200.0
2008-04-24 09:40:00,42.29,42.39,42.15,42.15,376500.0,27.7351,27.8007,27.6433,27.6433,376500.0
2008-04-24 09:45:00,42.15,42.21,41.84,41.89,518800.0,27.6433,27.6826,27.44,27.4728,518800.0
2008-04-24 09:50:00,41.89,42.07,41.84,41.97,376100.0,27.4728,27.5908,27.44,27.5252,376100.0
2008-04-24 09:55:00,41.97,42.28,41.97,42.25,293500.0,27.5252,27.7285,27.5252,27.7089,293500.0
2008-04-24 10:00:00,42.26,42.26,42.1,42.18,304000.0,27.7154,27.7154,27.6105,27.663,304000.0
2008-04-24 10:05:00,42.18,42.24,42.1,42.17,173900.0,27.663,27.7023,27.6105,27.6564,173900.0
2008-04-24 10:10:00,42.16,42.41,42.15,42.38,258400.0,27.6499,27.8138,27.6433,27.7941,258400.0
2008-04-24 10:15:00,42.38,42.38,42.28,42.29,145000.0,27.7941,27.7941,27.7285,27.7351,145000.0
2008-04-24 10:20:00,42.29,42.3,42.24,42.28,161900.0,27.7351,27.7417,27.7023,27.7285,161900.0
2008-04-24 10:25:00,42.27,42.6,42.26,42.59,371600.0,27.722,27.9384,27.7154,27.9319,371600.0
2008-04-24 10:30:00,42.59,42.7,42.58,42.68,347900.0,27.9319,28.004,27.9253,27.9909,347900.0
2008-04-24 10:35:00,42.68,42.69,42.57,42.66,343500.0,27.9909,27.9974,27.9187,27.9778,343500.0
2008-04-24 10:40:00,42.67,42.67,42.58,42.61,215000.0,27.9843,27.9843,27.9253,27.945,215000.0
2008-04-24 10:45:00,42.6,42.77,42.6,42.71,467700.0,27.9384,28.0499,27.9384,28.0106,467700.0
2008-04-24 10:50:00,42.71,42.81,42.63,42.79,242500.0,28.0106,28.0761,27.9581,28.063,242500.0
2008-04-24 10:55:00,42.79,42.99,42.77,42.99,438400.0,28.063,28.1942,28.0499,28.1942,438400.0
2008-04-24 11:00:00,42.98,43.14,42.94,43.11,590800.0,28.1876,28.2926,28.1614,28.2729,590800.0
2008-04-24 11:05:00,43.13,43.25,43.09,43.23,372500.0,28.286,28.3647,28.2598,28.3516,372500.0
2008-04-24 11:10:00,43.23,43.34,43.17,43.22,322700.0,28.3516,28.4237,28.3122,28.345,322700.0
2008-04-24 11:15:00,43.23,43.33,43.12,43.28,251600.0,28.3516,28.4172,28.2794,28.3844,251600.0
2008-04-24 11:20:00,43.28,43.28,43.1,43.15,152100.0,28.3844,28.3844,28.2663,28.2991,152100.0
2008-04-24 11:25:00,43.15,43.2,43.04,43.1,187500.0,28.2991,28.3319,28.227,28.2663,187500.0
2008-04-24 11:30:00,43.1,43.25,43.1,43.17,180700.0,28.2663,28.3647,28.2663,28.3122,180700.0
2008-04-24 11:35:00,43.16,43.28,43.16,43.22,261700.0,28.3057,28.3844,28.3057,28.345,261700.0
2008-04-24 11:40:00,43.23,43.34,43.17,43.3,174900.0,28.3516,28.4237,28.3122,28.3975,174900.0
2008-04-24 11:45:00,43.29,43.54,43.28,43.46,369100.0,28.3909,28.5549,28.3844,28.5024,369100.0
2008-04-24 11:50:00,43.45,43.62,43.44,43.6,284600.0,28.4959,28.6074,28.4893,28.5942,284600.0
2008-04-24 11:55:00,43.61,43.65,43.57,43.6,202400.0,28.6008,28.627,28.5746,28.5942,202400.0
2008-04-24 12:00:00,43.6,43.61,43.51,43.58,279200.0,28.5942,28.6008,28.5352,28.5811,279200.0
2008-04-24 12:05:00,43.58,43.74,43.54,43.73,321400.0,28.5811,28.6861,28.5549,28.6795,321400.0
2008-04-24 12:10:00,43.73,43.85,43.72,43.84,287500.0,28.6795,28.7582,28.6729,28.7516,287500.0
2008-04-24 12:15:00,43.84,43.92,43.78,43.82,347300.0,28.7516,28.8041,28.7123,28.7385,347300.0
2008-04-24 12:20:00,43.82,43.83,43.62,43.66,175300.0,28.7385,28.7451,28.6074,28.6336,175300.0
2008-04-24 12:25:00,43.67,43.76,43.54,43.61,153300.0,28.6402,28.6992,28.5549,28.6008,153300.0
2008-04-24 12:30:00,43.61,43.62,43.48,43.49,113800.0,28.6008,28.6074,28.5155,28.5221,113800.0
2008-04-24 12:35:00,43.49,43.56,43.47,43.51,172000.0,28.5221,28.568,28.509,28.5352,172000.0
2008-04-24 12:40:00,43.52,43.63,43.48,43.5,254000.0,28.5418,28.6139,28.5155,28.5287,254000.0
2008-04-24 12:45:00,43.5,43.53,43.3,43.42,182000.0,28.5287,28.5483,28.3975,28.4762,182000.0
2008-04-24 12:50:00,43.43,43.44,43.21,43.26,152700.0,28.4828,28.4893,28.3385,28.3713,152700.0
2008-04-24 12:55:00,43.26,43.47,43.26,43.43,156200.0,28.3713,28.509,28.3713,28.4828,156200.0
2008-04-24 13:00:00,43.43,43.45,43.3,43.41,160900.0,28.4828,28.4959,28.3975,28.4696,160900.0
2008-04-24 13:05:00,43.41,43.42,43.25,43.28,187800.0,28.4696,28.4762,28.3647,28.3844,187800.0
2008-04-24 13:10:00,43.28,43.34,43.21,43.3,139300.0,28.3844,28.4237,28.3385,28.3975,139300.0
2008-04-24 13:15:00,43.29,43.32,43.18,43.21,104600.0,28.3909,28.4106,28.3188,28.3385,104600.0
2008-04-24 13:20:00,43.21,43.36,43.16,43.19,119100.0,28.3385,28.4368,28.3057,28.3254,119100.0
2008-04-24 13:25:00,43.19,43.19,43.05,43.14,247000.0,28.3254,28.3254,28.2335,28.2926,247000.0
2008-04-24 13:30:00,43.15,43.37,43.14,43.22,230100.0,28.2991,28.4434,28.2926,28.345,230100.0
2008-04-24 13:35:00,43.23,43.32,43.1,43.31,135100.0,28.3516,28.4106,28.2663,28.4041,135100.0
2008-04-24 13:40:00,43.31,43.43,43.26,43.35,117000.0,28.4041,28.4828,28.3713,28.4303,117000.0
2008-04-24 13:45:00,43.36,43.53,43.36,43.5,129800.0,28.4368,28.5483,28.4368,28.5287,129800.0
2008-04-24 13:50:00,43.5,43.5,43.33,43.42,74300.0,28.5287,28.5287,28.4172,28.4762,74300.0
2008-04-24 13:55:00,43.41,43.51,43.39,43.45,108400.0,28.4696,28.5352,28.4565,28.4959,108400.0
2008-04-24 14:00:00,43.45,43.46,43.38,43.44,71000.0,28.4959,28.5024,28.45,28.4893,71000.0
2008-04-24 14:05:00,43.45,43.6,43.45,43.54,141300.0,28.4959,28.5942,28.4959,28.5549,141300.0
2008-04-24 14:10:00,43.54,43.55,43.43,43.54,122000.0,28.5549,28.5615,28.4828,28.5549,122000.0
2008-04-24 14:15:00,43.54,43.75,43.52,43.66,264300.0,28.5549,28.6926,28.5418,28.6336,264300.0
2008-04-24 14:20:00,43.66,43.72,43.62,43.66,141600.0,28.6336,28.6729,28.6074,28.6336,141600.0
2008-04-24 14:25:00,43.67,43.75,43.6,43.66,112800.0,28.6402,28.6926,28.5942,28.6336,112800.0
2008-04-24 14:30:00,43.64,43.7,43.59,43.69,94300.0,28.6205,28.6598,28.5877,28.6533,94300.0
2008-04-24 14:35:00,43.69,43.74,43.56,43.58,121000.0,28.6533,28.6861,28.568,28.5811,121000.0
2008-04-24 14:40:00,43.59,43.62,43.54,43.62,60400.0,28.5877,28.6074,28.5549,28.6074,60400.0
2008-04-24 14:45:00,43.62,43.71,43.62,43.64,125800.0,28.6074,28.6664,28.6074,28.6205,125800.0
2008-04-24 14:50:00,43.64,43.67,43.55,43.65,186400.0,28.6205,28.6402,28.5615,28.627,186400.0
2008-04-24 14:55:00,43.65,43.71,43.64,43.7,120800.0,28.627,28.6664,28.6205,28.6598,120800.0
2008-04-24 15:00:00,43.69,43.71,43.66,43.68,159800.0,28.6533,28.6664,28.6336,28.6467,159800.0
2008-04-24 15:05:00,43.68,43.72,43.62,43.7,159100.0,28.6467,28.6729,28.6074,28.6598,159100.0
2008-04-24 15:10:00,43.71,43.71,43.63,43.64,143400.0,28.6664,28.6664,28.6139,28.6205,143400.0
2008-04-24 15:15:00,43.64,43.64,43.54,43.58,191500.0,28.6205,28.6205,28.5549,28.5811,191500.0
2008-04-24 15:20:00,43.57,43.58,43.41,43.44,256100.0,28.5746,28.5811,28.4696,28.4893,256100.0
2008-04-24 15:25:00,43.43,43.56,43.43,43.52,258600.0,28.4828,28.568,28.4828,28.5418,258600.0
2008-04-24 15:30:00,43.53,43.55,43.49,43.5,202900.0,28.5483,28.5615,28.5221,28.5287,202900.0
2008-04-24 15:35:00,43.51,43.52,43.36,43.38,345800.0,28.5352,28.5418,28.4368,28.45,345800.0
2008-04-24 15:40:00,43.39,43.4,43.06,43.06,475800.0,28.4565,28.4631,28.2401,28.2401,475800.0
2008-04-24 15:45:00,43.07,43.24,43.03,43.11,391600.0,28.2467,28.3581,28.2204,28.2729,391600.0
2008-04-24 15:50:00,43.11,43.37,43.1,43.26,567000.0,28.2729,28.4434,28.2663,28.3713,567000.0
2008-04-24 15:55:00,43.26,43.29,43.11,43.11,608400.0,28.3713,28.3909,28.2729,28.2729,608400.0
2008-04-25 09:30:00,43.07,43.36,43.07,43.32,250600.0,28.2467,28.4368,28.2467,28.4106,250600.0
2008-04-25 09:35:00,43.32,43.41,43.32,43.36,161800.0,28.4106,28.4696,28.4106,28.4368,161800.0
2008-04-25 09:40:00,43.35,43.37,43.22,43.23,132200.0,28.4303,28.4434,28.345,28.3516,132200.0
2008-04-25 09:45:00,43.22,43.26,43.05,43.12,189900.0,28.345,28.3713,28.2335,28.2794,189900.0
2008-04-25 09:50:00,43.13,43.14,43.07,43.08,242300.0,28.286,28.2926,28.2467,28.2532,242300.0
2008-04-25 09:55:00,43.08,43.09,42.86,42.88,260600.0,28.2532,28.2598,28.1089,28.122,260600.0
2008-04-25 10:00:00,42.88,42.89,42.65,42.68,358100.0,28.122,28.1286,27.9712,27.9909,358100.0
2008-04-25 10:05:00,42.68,42.94,42.63,42.9,333000.0,27.9909,28.1614,27.9581,28.1352,333000.0
2008-04-25 10:10:00,42.89,42.91,42.78,42.85,156100.0,28.1286,28.1417,28.0565,28.1024,156100.0
2008-04-25 10:15:00,42.85,42.88,42.69,42.8,206300.0,28.1024,28.122,27.9974,28.0696,206300.0
2008-04-25 10:20:00,42.8,42.84,42.79,42.79,145200.0,28.0696,28.0958,28.063,28.063,145200.0
2008-04-25 10:25:00,42.79,42.85,42.78,42.81,161200.0,28.063,28.1024,28.0565,28.0761,161200.0
2008-04-25 10:30:00,42.82,42.84,42.71,42.75,206300.0,28.0827,28.0958,28.0106,28.0368,206300.0
2008-04-25 10:35:00,42.75,42.76,42.54,42.54,265500.0,28.0368,28.0433,27.8991,27.8991,265500.0
2008-04-25 10:40:00,42.53,42.58,42.46,42.5,290700.0,27.8925,27.9253,27.8466,27.8728,290700.0
2008-04-25 10:45:00,42.5,42.6,42.49,42.6,194900.0,27.8728,27.9384,27.8663,27.9384,194900.0
2008-04-25 10:50:00,42.59,42.61,42.55,42.6,318500.0,27.9319,27.945,27.9056,27.9384,318500.0
2008-04-25 10:55:00,42.6,42.63,42.58,42.6,184500.0,27.9384,27.9581,27.9253,27.9384,184500.0
2008-04-25 11:00:00,42.6,42.62,42.55,42.55,218400.0,27.9384,27.9515,27.9056,27.9056,218400.0
2008-04-25 11:05:00,42.55,42.71,42.55,42.68,267200.0,27.9056,28.0106,27.9056,27.9909,267200.0
2008-04-25 11:10:00,42.68,42.76,42.61,42.62,349300.0,27.9909,28.0433,27.945,27.9515,349300.0
2008-04-25 11:15:00,42.61,42.72,42.6,42.7,299000.0,27.945,28.0171,27.9384,28.004,299000.0
2008-04-25 11:20:00,42.7,42.75,42.69,42.75,203400.0,28.004,28.0368,27.9974,28.0368,203400.0
2008-04-25 11:25:00,42.74,42.84,42.74,42.84,147500.0,28.0302,28.0958,28.0302,28.0958,147500.0
2008-04-25 11:30:00,42.85,42.97,42.85,42.86,132800.0,28.1024,28.1811,28.1024,28.1089,132800.0
2008-04-25 11:35:00,42.85,43.0,42.85,42.91,163200.0,28.1024,28.2007,28.1024,28.1417,163200.0
2008-04-25 11:40:00,42.91,43.02,42.87,42.98,217400.0,28.1417,28.2139,28.1155,28.1876,217400.0
2008-04-25 11:45:00,42.98,43.02,42.95,43.02,107900.0,28.1876,28.2139,28.168,28.2139,107900.0
2008-04-25 11:50:00,43.02,43.07,43.01,43.07,107800.0,28.2139,28.2467,28.2073,28.2467,107800.0
2008-04-25 11:55:00,43.07,43.15,43.06,43.11,185300.0,28.2467,28.2991,28.2401,28.2729,185300.0
2008-04-25 12:00:00,43.11,43.13,42.99,43.03,137800.0,28.2729,28.286,28.1942,28.2204,137800.0
2008-04-25 12:05:00,43.03,43.08,43.0,43.0,69300.0,28.2204,28.2532,28.2007,28.2007,69300.0
2008-04-25 12:10:00,43.01,43.12,43.0,43.05,108400.0,28.2073,28.2794,28.2007,28.2335,108400.0
2008-04-25 12:15:00,43.05,43.06,42.95,42.95,112200.0,28.2335,28.2401,28.168,28.168,112200.0
2008-04-25 12:20:00,42.95,42.98,42.88,42.93,70700.0,28.168,28.1876,28.122,28.1548,70700.0
2008-04-25 12:25:00,42.92,42.99,42.92,42.98,49600.0,28.1483,28.1942,28.1483,28.1876,49600.0
2008-04-25 12:30:00,42.98,42.99,42.81,42.84,108400.0,28.1876,28.1942,28.0761,28.0958,108400.0
2008-04-25 12:35:00,42.84,42.97,42.84,42.97,61200.0,28.0958,28.1811,28.0958,28.1811,61200.0
2008-04-25 12:40:00,42.98,42.99,42.94,42.95,65000.0,28.1876,28.1942,28.1614,28.168,65000.0
2008-04-25 12:45:00,42.96,43.03,42.94,43.0,103300.0,28.1745,28.2204,28.1614,28.2007,103300.0
2008-04-25 12:50:00,43.0,43.01,42.86,42.89,85500.0,28.2007,28.2073,28.1089,28.1286,85500.0
2008-04-25 12:55:00,42.89,42.9,42.8,42.88,75300.0,28.1286,28.1352,28.0696,28.122,75300.0
2008-04-25 13:00:00,42.88,42.93,42.87,42.9,39500.0,28.122,28.1548,28.1155,28.1352,39500.0
2008-04-25 13:05:00,42.89,42.94,42.81,42.85,148000.0,28.1286,28.1614,28.0761,28.1024,148000.0
2008-04-25 13:10:00,42.85,42.85,42.82,42.83,147900.0,28.1024,28.1024,28.0827,28.0893,147900.0
2008-04-25 13:15:00,42.83,42.83,42.75,42.75,138100.0,28.0893,28.0893,28.0368,28.0368,138100.0
2008-04-25 13:20:00,42.75,42.78,42.73,42.74,59200.0,28.0368,28.0565,28.0237,28.0302,59200.0
2008-04-25 13:25:00,42.73,42.82,42.73,42.79,164400.0,28.0237,28.0827,28.0237,28.063,164400.0
2008-04-25 13:30:00,42.8,42.8,42.66,42.67,126300.0,28.0696,28.0696,27.9778,27.9843,126300.0
2008-04-25 13:35:00,42.67,42.71,42.66,42.7,70100.0,27.9843,28.0106,27.9778,28.004,70100.0
2008-04-25 13:40:00,42.7,42.75,42.69,42.75,76400.0,28.004,28.0368,27.9974,28.0368,76400.0
2008-04-25 13:45:00,42.75,42.78,42.71,42.78,52000.0,28.0368,28.0565,28.0106,28.0565,52000.0
2008-04-25 13:50:00,42.78,42.85,42.78,42.79,70100.0,28.0565,28.1024,28.0565,28.063,70100.0
2008-04-25 13:55:00,42.79,42.94,42.79,42.93,78400.0,28.063,28.1614,28.063,28.1548,78400.0
2008-04-25 14:00:00,42.93,43.02,42.92,43.01,97600.0,28.1548,28.2139,28.1483,28.2073,97600.0
2008-04-25 14:05:00,43.0,43.08,43.0,43.05,129200.0,28.2007,28.2532,28.2007,28.2335,129200.0
2008-04-25 14:10:00,43.05,43.05,42.99,43.02,71700.0,28.2335,28.2335,28.1942,28.2139,71700.0
2008-04-25 14:15:00,43.02,43.1,43.02,43.09,147000.0,28.2139,28.2663,28.2139,28.2598,147000.0
2008-04-25 14:20:00,43.1,43.16,43.1,43.15,167100.0,28.2663,28.3057,28.2663,28.2991,167100.0
2008-04-25 14:25:00,43.15,43.23,43.13,43.19,155300.0,28.2991,28.3516,28.286,28.3254,155300.0
2008-04-25 14:30:00,43.2,43.22,43.15,43.16,111900.0,28.3319,28.345,28.2991,28.3057,111900.0
2008-04-25 14:35:00,43.16,43.21,43.13,43.2,175000.0,28.3057,28.3385,28.286,28.3319,175000.0
2008-04-25 14:40:00,43.21,43.24,43.13,43.13,90600.0,28.3385,28.3581,28.286,28.286,90600.0
2008-04-25 14:45:00,43.14,43.18,43.09,43.14,90900.0,28.2926,28.3188,28.2598,28.2926,90900.0
2008-04-25 14:50:00,43.14,43.16,43.1,43.14,130500.0,28.2926,28.3057,28.2663,28.2926,130500.0
2008-04-25 14:55:00,43.13,43.16,43.11,43.15,87200.0,28.286,28.3057,28.2729,28.2991,87200.0
2008-04-25 15:00:00,43.15,43.2,43.11,43.17,187000.0,28.2991,28.3319,28.2729,28.3122,187000.0
2008-04-25 15:05:00,43.18,43.25,43.17,43.24,183100.0,28.3188,28.3647,28.3122,28.3581,183100.0
2008-04-25 15:10:00,43.23,43.42,43.23,43.35,381800.0,28.3516,28.4762,28.3516,28.4303,381800.0
2008-04-25 15:15:00,43.34,43.48,43.34,43.38,198000.0,28.4237,28.5155,28.4237,28.45,198000.0
2008-04-25 15:20:00,43.38,43.48,43.37,43.44,177100.0,28.45,28.5155,28.4434,28.4893,177100.0
2008-04-25 15:25:00,43.44,43.46,43.34,43.38,273600.0,28.4893,28.5024,28.4237,28.45,273600.0
2008-04-25 15:30:00,43.37,43.41,43.37,43.4,147500.0,28.4434,28.4696,28.4434,28.4631,147500.0
2008-04-25 15:35:00,43.39,43.4,43.29,43.34,317400.0,28.4565,28.4631,28.3909,28.4237,317400.0
2008-04-25 15:40:00,43.34,43.34,43.21,43.27,243000.0,28.4237,28.4237,28.3385,28.3778,243000.0
2008-04-25 15:45:00,43.27,43.3,43.24,43.28,156400.0,28.3778,28.3975,28.3581,28.3844,156400.0
2008-04-25 15:50:00,43.29,43.29,43.18,43.22,432400.0,28.3909,28.3909,28.3188,28.345,432400.0
2008-04-25 15:55:00,43.21,43.3,43.19,43.26,441800.0,28.3385,28.3975,28.3254,28.3713,441800.0
2008-04-28 09:30:00,43.19,43.42,43.11,43.25,203000.0,28.3254,28.4762,28.2729,28.3647,203000.0
2008-04-28 09:35:00,43.25,43.3,43.16,43.21,158000.0,28.3647,28.3975,28.3057,28.3385,158000.0
2008-04-28 09:40:00,43.2,43.35,43.2,43.29,420100.0,28.3319,28.4303,28.3319,28.3909,420100.0
2008-04-28 09:45:00,43.29,43.33,43.28,43.33,133900.0,28.3909,28.4172,28.3844,28.4172,133900.0
2008-04-28 09:50:00,43.33,43.64,43.32,43.63,244300.0,28.4172,28.6205,28.4106,28.6139,244300.0
2008-04-28 09:55:00,43.62,43.78,43.62,43.73,299900.0,28.6074,28.7123,28.6074,28.6795,299900.0
2008-04-28 10:00:00,43.72,43.77,43.64,43.76,259700.0,28.6729,28.7057,28.6205,28.6992,259700.0
2008-04-28 10:05:00,43.76,43.88,43.59,43.86,311100.0,28.6992,28.7779,28.5877,28.7648,311100.0
2008-04-28 10:10:00,43.86,44.0,43.86,43.98,518800.0,28.7648,28.8566,28.7648,28.8435,518800.0
2008-04-28 10:15:00,43.98,44.01,43.94,43.94,299000.0,28.8435,28.8631,28.8172,28.8172,299000.0
2008-04-28 10:20:00,43.94,44.0,43.89,43.98,213300.0,28.8172,28.8566,28.7844,28.8435,213300.0
2008-04-28 10:25:00,43.98,43.99,43.83,43.85,244700.0,28.8435,28.85,28.7451,28.7582,244700.0
2008-04-28 10:30:00,43.86,43.88,43.78,43.8,244500.0,28.7648,28.7779,28.7123,28.7254,244500.0
2008-04-28 10:35:00,43.79,43.8,43.77,43.8,78100.0,28.7189,28.7254,28.7057,28.7254,78100.0
2008-04-28 10:40:00,43.79,43.8,43.78,43.8,56800.0,28.7189,28.7254,28.7123,28.7254,56800.0
2008-04-28 10:45:00,43.79,43.85,43.7,43.75,189700.0,28.7189,28.7582,28.6598,28.6926,189700.0
2008-04-28 10:50:00,43.75,43.79,43.71,43.73,64000.0,28.6926,28.7189,28.6664,28.6795,64000.0
2008-04-28 10:55:00,43.73,43.82,43.73,43.76,100800.0,28.6795,28.7385,28.6795,28.6992,100800.0
2008-04-28 11:00:00,43.75,43.83,43.71,43.78,74900.0,28.6926,28.7451,28.6664,28.7123,74900.0
2008-04-28 11:05:00,43.78,43.79,43.74,43.75,126000.0,28.7123,28.7189,28.6861,28.6926,126000.0
2008-04-28 11:10:00,43.75,43.77,43.73,43.76,60800.0,28.6926,28.7057,28.6795,28.6992,60800.0
2008-04-28 11:15:00,43.76,43.77,43.73,43.73,95800.0,28.6992,28.7057,28.6795,28.6795,95800.0
2008-04-28 11:20:00,43.73,43.78,43.7,43.71,88100.0,28.6795,28.7123,28.6598,28.6664,88100.0
2008-04-28 11:25:00,43.71,43.76,43.69,43.71,80100.0,28.6664,28.6992,28.6533,28.6664,80100.0
2008-04-28 11:30:00,43.71,43.76,43.68,43.71,80300.0,28.6664,28.6992,28.6467,28.6664,80300.0
2008-04-28 11:35:00,43.72,43.79,43.7,43.76,105100.0,28.6729,28.7189,28.6598,28.6992,105100.0
2008-04-28 11:40:00,43.75,43.85,43.75,43.83,91200.0,28.6926,28.7582,28.6926,28.7451,91200.0
2008-04-28 11:45:00,43.84,43.87,43.81,43.81,60400.0,28.7516,28.7713,28.732,28.732,60400.0
2008-04-28 11:50:00,43.81,43.89,43.8,43.81,72300.0,28.732,28.7844,28.7254,28.732,72300.0
2008-04-28 11:55:00,43.81,43.84,43.76,43.77,62900.0,28.732,28.7516,28.6992,28.7057,62900.0
2008-04-28 12:00:00,43.77,43.82,43.74,43.82,81900.0,28.7057,28.7385,28.6861,28.7385,81900.0
2008-04-28 12:05:00,43.82,43.89,43.81,43.89,116300.0,28.7385,28.7844,28.732,28.7844,116300.0
2008-04-28 12:10:00,43.89,43.98,43.88,43.94,140100.0,28.7844,28.8435,28.7779,28.8172,140100.0
2008-04-28 12:15:00,43.94,43.98,43.9,43.94,243900.0,28.8172,28.8435,28.791,28.8172,243900.0
2008-04-28 12:20:00,43.94,43.94,43.8,43.8,213200.0,28.8172,28.8172,28.7254,28.7254,213200.0
2008-04-28 12:25:00,43.8,43.88,43.79,43.81,140000.0,28.7254,28.7779,28.7189,28.732,140000.0
2008-04-28 12:30:00,43.82,43.9,43.81,43.88,126200.0,28.7385,28.791,28.732,28.7779,126200.0
2008-04-28 12:35:00,43.88,43.95,43.87,43.9,112200.0,28.7779,28.8238,28.7713,28.791,112200.0
2008-04-28 12:40:00,43.91,43.93,43.86,43.92,143500.0,28.7976,28.8107,28.7648,28.8041,143500.0
2008-04-28 12:45:00,43.93,43.93,43.83,43.84,85200.0,28.8107,28.8107,28.7451,28.7516,85200.0
2008-04-28 12:50:00,43.83,43.9,43.81,43.86,104700.0,28.7451,28.791,28.732,28.7648,104700.0
2008-04-28 12:55:00,43.86,43.88,43.84,43.85,51300.0,28.7648,28.7779,28.7516,28.7582,51300.0
2008-04-28 13:00:00,43.85,43.9,43.82,43.9,68400.0,28.7582,28.791,28.7385,28.791,68400.0
2008-04-28 13:05:00,43.9,43.9,43.84,43.88,95900.0,28.791,28.791,28.7516,28.7779,95900.0
2008-04-28 13:10:00,43.88,43.93,43.88,43.92,80600.0,28.7779,28.8107,28.7779,28.8041,80600.0
2008-04-28 13:15:00,43.93,43.93,43.87,43.88,114700.0,28.8107,28.8107,28.7713,28.7779,114700.0
2008-04-28 13:20:00,43.88,43.9,43.85,43.89,71200.0,28.7779,28.791,28.7582,28.7844,71200.0
2008-04-28 13:25:00,43.88,43.88,43.75,43.79,191400.0,28.7779,28.7779,28.6926,28.7189,191400.0
2008-04-28 13:30:00,43.79,43.87,43.78,43.83,188300.0,28.7189,28.7713,28.7123,28.7451,188300.0
2008-04-28 13:35:00,43.82,43.83,43.77,43.79,188000.0,28.7385,28.7451,28.7057,28.7189,188000.0
2008-04-28 13:40:00,43.79,43.81,43.77,43.8,241300.0,28.7189,28.732,28.7057,28.7254,241300.0
2008-04-28 13:45:00,44.0,44.0,43.77,43.79,306100.0,28.8566,28.8566,28.7057,28.7189,306100.0
2008-04-28 13:50:00,43.8,43.8,43.76,43.79,273100.0,28.7254,28.7254,28.6992,28.7189,273100.0
2008-04-28 13:55:00,43.79,43.81,43.77,43.81,214900.0,28.7189,28.732,28.7057,28.732,214900.0
2008-04-28 14:00:00,43.81,43.84,43.79,43.8,122900.0,28.732,28.7516,28.7189,28.7254,122900.0
2008-04-28 14:05:00,43.8,43.81,43.79,43.81,124100.0,28.7254,28.732,28.7189,28.732,124100.0
2008-04-28 14:10:00,43.81,43.82,43.72,43.72,115500.0,28.732,28.7385,28.6729,28.6729,115500.0
2008-04-28 14:15:00,43.73,43.75,43.64,43.64,181300.0,28.6795,28.6926,28.6205,28.6205,181300.0
2008-04-28 14:20:00,43.64,43.69,43.63,43.67,131900.0,28.6205,28.6533,28.6139,28.6402,131900.0
2008-04-28 14:25:00,43.67,43.67,43.6,43.6,119500.0,28.6402,28.6402,28.5942,28.5942,119500.0
2008-04-28 14:30:00,43.6,43.61,43.47,43.5,193200.0,28.5942,28.6008,28.509,28.5287,193200.0
2008-04-28 14:35:00,43.5,43.57,43.48,43.55,125200.0,28.5287,28.5746,28.5155,28.5615,125200.0
2008-04-28 14:40:00,43.54,43.62,43.54,43.6,95000.0,28.5549,28.6074,28.5549,28.5942,95000.0
2008-04-28 14:45:00,43.61,43.61,43.51,43.55,94000.0,28.6008,28.6008,28.5352,28.5615,94000.0
2008-04-28 14:50:00,43.54,43.57,43.51,43.53,65100.0,28.5549,28.5746,28.5352,28.5483,65100.0
2008-04-28 14:55:00,43.53,43.53,43.46,43.47,111900.0,28.5483,28.5483,28.5024,28.509,111900.0
2008-04-28 15:00:00,43.48,43.48,43.4,43.42,231800.0,28.5155,28.5155,28.4631,28.4762,231800.0
2008-04-28 15:05:00,43.42,43.5,43.39,43.41,293600.0,28.4762,28.5287,28.4565,28.4696,293600.0
2008-04-28 15:10:00,43.41,43.45,43.37,43.41,154500.0,28.4696,28.4959,28.4434,28.4696,154500.0
2008-04-28 15:15:00,43.41,43.46,43.37,43.46,119100.0,28.4696,28.5024,28.4434,28.5024,119100.0
2008-04-28 15:20:00,43.45,43.46,43.36,43.37,100300.0,28.4959,28.5024,28.4368,28.4434,100300.0
2008-04-28 15:25:00,43.37,43.37,43.26,43.31,384000.0,28.4434,28.4434,28.3713,28.4041,384000.0
2008-04-28 15:30:00,43.32,43.36,43.26,43.26,322200.0,28.4106,28.4368,28.3713,28.3713,322200.0
2008-04-28 15:35:00,43.26,43.36,43.26,43.35,195000.0,28.3713,28.4368,28.3713,28.4303,195000.0
2008-04-28 15:40:00,43.34,43.39,43.34,43.37,156700.0,28.4237,28.4565,28.4237,28.4434,156700.0
2008-04-28 15:45:00,43.38,43.38,43.3,43.33,196700.0,28.45,28.45,28.3975,28.4172,196700.0
2008-04-28 15:50:00,43.32,43.36,43.25,43.26,298200.0,28.4106,28.4368,28.3647,28.3713,298200.0
2008-04-28 15:55:00,43.26,43.31,43.17,43.28,556000.0,28.3713,28.4041,28.3122,28.3844,556000.0
2008-04-29 09:30:00,43.18,43.64,43.18,43.61,208300.0,28.3188,28.6205,28.3188,28.6008,208300.0
2008-04-29 09:35:00,43.62,43.62,43.45,43.5,274100.0,28.6074,28.6074,28.4959,28.5287,274100.0
2008-04-29 09:40:00,43.51,43.59,43.46,43.59,208500.0,28.5352,28.5877,28.5024,28.5877,208500.0
2008-04-29 09:45:00,43.59,43.75,43.59,43.69,162000.0,28.5877,28.6926,28.5877,28.6533,162000.0
2008-04-29 09:50:00,43.69,43.7,43.59,43.67,146100.0,28.6533,28.6598,28.5877,28.6402,146100.0
2008-04-29 09:55:00,43.67,43.72,43.55,43.63,287100.0,28.6402,28.6729,28.5615,28.6139,287100.0
2008-04-29 10:00:00,43.64,43.71,43.59,43.66,179800.0,28.6205,28.6664,28.5877,28.6336,179800.0
2008-04-29 10:05:00,43.66,43.7,43.58,43.65,165100.0,28.6336,28.6598,28.5811,28.627,165100.0
2008-04-29 10:10:00,43.65,43.67,43.58,43.62,123800.0,28.627,28.6402,28.5811,28.6074,123800.0
2008-04-29 10:15:00,43.62,43.64,43.5,43.53,83900.0,28.6074,28.6205,28.5287,28.5483,83900.0
2008-04-29 10:20:00,43.54,43.57,43.36,43.37,152700.0,28.5549,28.5746,28.4368,28.4434,152700.0
2008-04-29 10:25:00,43.37,43.41,43.31,43.36,163700.0,28.4434,28.4696,28.4041,28.4368,163700.0
2008-04-29 10:30:00,43.33,43.48,43.33,43.41,302200.0,28.4172,28.5155,28.4172,28.4696,302200.0
2008-04-29 10:35:00,43.42,43.64,43.41,43.62,127200.0,28.4762,28.6205,28.4696,28.6074,127200.0
2008-04-29 10:40:00,43.61,43.66,43.58,43.63,125300.0,28.6008,28.6336,28.5811,28.6139,125300.0
2008-04-29 10:45:00,43.63,43.66,43.58,43.58,195600.0,28.6139,28.6336,28.5811,28.5811,195600.0
2008-04-29 10:50:00,43.58,43.59,43.54,43.55,110800.0,28.5811,28.5877,28.5549,28.5615,110800.0
2008-04-29 10:55:00,43.55,43.61,43.55,43.61,45700.0,28.5615,28.6008,28.5615,28.6008,45700.0
2008-04-29 11:00:00,43.6,43.65,43.59,43.64,74400.0,28.5942,28.627,28.5877,28.6205,74400.0
2008-04-29 11:05:00,43.64,43.66,43.61,43.66,63500.0,28.6205,28.6336,28.6008,28.6336,63500.0
2008-04-29 11:10:00,43.66,43.69,43.63,43.69,98600.0,28.6336,28.6533,28.6139,28.6533,98600.0
2008-04-29 11:15:00,43.69,43.74,43.67,43.72,132200.0,28.6533,28.6861,28.6402,28.6729,132200.0
2008-04-29 11:20:00,43.73,43.82,43.71,43.76,156300.0,28.6795,28.7385,28.6664,28.6992,156300.0
2008-04-29 11:25:00,43.76,43.82,43.72,43.73,83300.0,28.6992,28.7385,28.6729,28.6795,83300.0
2008-04-29 11:30:00,43.74,43.74,43.66,43.72,133600.0,28.6861,28.6861,28.6336,28.6729,133600.0
2008-04-29 11:35:00,43.71,43.78,43.68,43.7,157800.0,28.6664,28.7123,28.6467,28.6598,157800.0
2008-04-29 11:40:00,43.7,43.72,43.64,43.71,37600.0,28.6598,28.6729,28.6205,28.6664,37600.0
2008-04-29 11:45:00,43.71,43.72,43.62,43.62,38100.0,28.6664,28.6729,28.6074,28.6074,38100.0
2008-04-29 11:50:00,43.61,43.64,43.58,43.59,44700.0,28.6008,28.6205,28.5811,28.5877,44700.0
2008-04-29 11:55:00,43.59,43.67,43.58,43.65,42000.0,28.5877,28.6402,28.5811,28.627,42000.0
2008-04-29 12:00:00,43.65,43.68,43.55,43.57,62500.0,28.627,28.6467,28.5615,28.5746,62500.0
2008-04-29 12:05:00,43.56,43.61,43.52,43.55,75800.0,28.568,28.6008,28.5418,28.5615,75800.0
2008-04-29 12:10:00,43.54,43.64,43.54,43.63,80700.0,28.5549,28.6205,28.5549,28.6139,80700.0
2008-04-29 12:15:00,43.63,43.63,43.5,43.53,64000.0,28.6139,28.6139,28.5287,28.5483,64000.0
2008-04-29 12:20:00,43.53,43.63,43.53,43.62,40300.0,28.5483,28.6139,28.5483,28.6074,40300.0
2008-04-29 12:25:00,43.62,43.66,43.59,43.63,65200.0,28.6074,28.6336,28.5877,28.6139,65200.0
2008-04-29 12:30:00,43.63,43.65,43.6,43.65,45400.0,28.6139,28.627,28.5942,28.627,45400.0
2008-04-29 12:35:00,43.65,43.66,43.6,43.63,33700.0,28.627,28.6336,28.5942,28.6139,33700.0
2008-04-29 12:40:00,43.63,43.67,43.6,43.63,87000.0,28.6139,28.6402,28.5942,28.6139,87000.0
2008-04-29 12:45:00,43.62,43.64,43.48,43.52,364700.0,28.6074,28.6205,28.5155,28.5418,364700.0
2008-04-29 12:50:00,43.53,43.59,43.47,43.55,74000.0,28.5483,28.5877,28.509,28.5615,74000.0
2008-04-29 12:55:00,43.55,43.56,43.47,43.49,78900.0,28.5615,28.568,28.509,28.5221,78900.0
2008-04-29 13:00:00,43.49,43.54,43.46,43.52,58300.0,28.5221,28.5549,28.5024,28.5418,58300.0
2008-04-29 13:05:00,43.52,43.53,43.47,43.52,72700.0,28.5418,28.5483,28.509,28.5418,72700.0
2008-04-29 13:10:00,43.52,43.64,43.5,43.62,114300.0,28.5418,28.6205,28.5287,28.6074,114300.0
2008-04-29 13:15:00,43.62,43.7,43.62,43.7,90700.0,28.6074,28.6598,28.6074,28.6598,90700.0
2008-04-29 13:20:00,43.7,43.72,43.67,43.67,77800.0,28.6598,28.6729,28.6402,28.6402,77800.0
2008-04-29 13:25:00,43.67,43.7,43.67,43.7,47400.0,28.6402,28.6598,28.6402,28.6598,47400.0
2008-04-29 13:30:00,43.7,43.76,43.69,43.74,85900.0,28.6598,28.6992,28.6533,28.6861,85900.0
2008-04-29 13:35:00,43.74,43.77,43.73,43.76,62700.0,28.6861,28.7057,28.6795,28.6992,62700.0
2008-04-29 13:40:00,43.77,43.77,43.71,43.71,55900.0,28.7057,28.7057,28.6664,28.6664,55900.0
2008-04-29 13:45:00,43.72,43.72,43.66,43.68,60200.0,28.6729,28.6729,28.6336,28.6467,60200.0
2008-04-29 13:50:00,43.69,43.72,43.67,43.67,54800.0,28.6533,28.6729,28.6402,28.6402,54800.0
2008-04-29 13:55:00,43.67,43.69,43.59,43.59,76600.0,28.6402,28.6533,28.5877,28.5877,76600.0
2008-04-29 14:00:00,43.6,43.64,43.57,43.62,71300.0,28.5942,28.6205,28.5746,28.6074,71300.0
2008-04-29 14:05:00,43.62,43.66,43.6,43.62,55300.0,28.6074,28.6336,28.5942,28.6074,55300.0
2008-04-29 14:10:00,43.62,43.69,43.58,43.61,72300.0,28.6074,28.6533,28.5811,28.6008,72300.0
2008-04-29 14:15:00,43.61,43.65,43.54,43.61,122300.0,28.6008,28.627,28.5549,28.6008,122300.0
2008-04-29 14:20:00,43.61,43.73,43.61,43.67,119400.0,28.6008,28.6795,28.6008,28.6402,119400.0
2008-04-29 14:25:00,43.68,43.68,43.65,43.66,40400.0,28.6467,28.6467,28.627,28.6336,40400.0
2008-04-29 14:30:00,43.65,43.68,43.61,43.63,101900.0,28.627,28.6467,28.6008,28.6139,101900.0
2008-04-29 14:35:00,43.63,43.64,43.6,43.61,62100.0,28.6139,28.6205,28.5942,28.6008,62100.0
2008-04-29 14:40:00,43.62,43.8,43.62,43.79,148700.0,28.6074,28.7254,28.6074,28.7189,148700.0
2008-04-29 14:45:00,43.79,43.89,43.79,43.83,199900.0,28.7189,28.7844,28.7189,28.7451,199900.0
2008-04-29 14:50:00,43.83,43.83,43.74,43.8,95300.0,28.7451,28.7451,28.6861,28.7254,95300.0
2008-04-29 14:55:00,43.8,43.86,43.8,43.8,78000.0,28.7254,28.7648,28.7254,28.7254,78000.0
2008-04-29 15:00:00,43.79,43.84,43.75,43.76,74100.0,28.7189,28.7516,28.6926,28.6992,74100.0
2008-04-29 15:05:00,43.75,43.86,43.74,43.85,90100.0,28.6926,28.7648,28.6861,28.7582,90100.0
2008-04-29 15:10:00,43.84,43.9,43.81,43.83,134200.0,28.7516,28.791,28.732,28.7451,134200.0
2008-04-29 15:15:00,43.84,43.88,43.82,43.88,87500.0,28.7516,28.7779,28.7385,28.7779,87500.0
2008-04-29 15:20:00,43.88,43.88,43.78,43.84,263500.0,28.7779,28.7779,28.7123,28.7516,263500.0
2008-04-29 15:25:00,43.84,43.85,43.75,43.8,240800.0,28.7516,28.7582,28.6926,28.7254,240800.0
2008-04-29 15:30:00,43.81,43.81,43.71,43.75,168600.0,28.732,28.732,28.6664,28.6926,168600.0
2008-04-29 15:35:00,43.74,43.78,43.72,43.75,146600.0,28.6861,28.7123,28.6729,28.6926,146600.0
2008-04-29 15:40:00,43.74,43.79,43.72,43.73,202000.0,28.6861,28.7189,28.6729,28.6795,202000.0
2008-04-29 15:45:00,43.73,43.77,43.67,43.76,375100.0,28.6795,28.7057,28.6402,28.6992,375100.0
2008-04-29 15:50:00,43.75,43.75,43.67,43.75,235600.0,28.6926,28.6926,28.6402,28.6926,235600.0
2008-04-29 15:55:00,43.75,43.81,43.71,43.8,478400.0,28.6926,28.732,28.6664,28.7254,478400.0
2008-04-30 09:30:00,43.62,43.75,43.55,43.67,186200.0,28.6074,28.6926,28.5615,28.6402,186200.0
2008-04-30 09:35:00,43.67,43.85,43.67,43.85,111600.0,28.6402,28.7582,28.6402,28.7582,111600.0
2008-04-30 09:40:00,43.85,43.9,43.74,43.81,90600.0,28.7582,28.791,28.6861,28.732,90600.0
2008-04-30 09:45:00,43.81,43.82,43.72,43.82,254900.0,28.732,28.7385,28.6729,28.7385,254900.0
2008-04-30 09:50:00,43.83,43.84,43.75,43.76,101100.0,28.7451,28.7516,28.6926,28.6992,101100.0
2008-04-30 09:55:00,43.78,43.8,43.73,43.75,126400.0,28.7123,28.7254,28.6795,28.6926,126400.0
2008-04-30 10:00:00,43.75,43.78,43.73,43.75,115300.0,28.6926,28.7123,28.6795,28.6926,115300.0
2008-04-30 10:05:00,43.75,43.79,43.74,43.77,115100.0,28.6926,28.7189,28.6861,28.7057,115100.0
2008-04-30 10:10:00,43.77,43.77,43.74,43.75,101500.0,28.7057,28.7057,28.6861,28.6926,101500.0
2008-04-30 10:15:00,43.76,43.77,43.61,43.63,203500.0,28.6992,28.7057,28.6008,28.6139,203500.0
2008-04-30 10:20:00,43.63,43.69,43.57,43.67,154800.0,28.6139,28.6533,28.5746,28.6402,154800.0
2008-04-30 10:25:00,43.68,43.71,43.65,43.69,94400.0,28.6467,28.6664,28.627,28.6533,94400.0
2008-04-30 10:30:00,43.69,43.8,43.69,43.76,105900.0,28.6533,28.7254,28.6533,28.6992,105900.0
2008-04-30 10:35:00,43.76,43.78,43.7,43.71,83300.0,28.6992,28.7123,28.6598,28.6664,83300.0
2008-04-30 10:40:00,43.71,43.75,43.71,43.72,52700.0,28.6664,28.6926,28.6664,28.6729,52700.0
2008-04-30 10:45:00,43.71,43.73,43.68,43.71,71900.0,28.6664,28.6795,28.6467,28.6664,71900.0
2008-04-30 10:50:00,43.71,43.76,43.69,43.69,235500.0,28.6664,28.6992,28.6533,28.6533,235500.0
2008-04-30 10:55:00,43.7,43.7,43.66,43.68,64400.0,28.6598,28.6598,28.6336,28.6467,64400.0
2008-04-30 11:00:00,43.68,43.71,43.64,43.68,182900.0,28.6467,28.6664,28.6205,28.6467,182900.0
2008-04-30 11:05:00,43.68,43.74,43.63,43.74,176100.0,28.6467,28.6861,28.6139,28.6861,176100.0
2008-04-30 11:10:00,43.74,43.77,43.69,43.69,171300.0,28.6861,28.7057,28.6533,28.6533,171300.0
2008-04-30 11:15:00,43.69,43.73,43.66,43.69,124400.0,28.6533,28.6795,28.6336,28.6533,124400.0
2008-04-30 11:20:00,43.69,43.74,43.69,43.71,79400.0,28.6533,28.6861,28.6533,28.6664,79400.0
2008-04-30 11:25:00,43.71,43.72,43.67,43.71,59200.0,28.6664,28.6729,28.6402,28.6664,59200.0
2008-04-30 11:30:00,43.72,43.74,43.63,43.63,75800.0,28.6729,28.6861,28.6139,28.6139,75800.0
2008-04-30 11:35:00,43.63,43.66,43.61,43.61,64400.0,28.6139,28.6336,28.6008,28.6008,64400.0
2008-04-30 11:40:00,43.62,43.68,43.59,43.65,121100.0,28.6074,28.6467,28.5877,28.627,121100.0
2008-04-30 11:45:00,43.65,43.65,43.55,43.64,127200.0,28.627,28.627,28.5615,28.6205,127200.0
2008-04-30 11:50:00,43.65,43.67,43.64,43.65,64100.0,28.627,28.6402,28.6205,28.627,64100.0
2008-04-30 11:55:00,43.66,43.68,43.65,43.66,37500.0,28.6336,28.6467,28.627,28.6336,37500.0
2008-04-30 12:00:00,43.67,43.68,43.65,43.65,101500.0,28.6402,28.6467,28.627,28.627,101500.0
2008-04-30 12:05:00,43.65,43.67,43.63,43.65,129400.0,28.627,28.6402,28.6139,28.627,129400.0
2008-04-30 12:10:00,43.65,43.67,43.64,43.67,201300.0,28.627,28.6402,28.6205,28.6402,201300.0
2008-04-30 12:15:00,43.67,43.67,43.65,43.66,58100.0,28.6402,28.6402,28.627,28.6336,58100.0
2008-04-30 12:20:00,43.65,43.66,43.64,43.66,70800.0,28.627,28.6336,28.6205,28.6336,70800.0
2008-04-30 12:25:00,43.66,43.66,43.65,43.65,49900.0,28.6336,28.6336,28.627,28.627,49900.0
2008-04-30 12:30:00,43.65,43.66,43.65,43.65,43000.0,28.627,28.6336,28.627,28.627,43000.0
2008-04-30 12:35:00,43.65,43.66,43.65,43.65,60400.0,28.627,28.6336,28.627,28.627,60400.0
2008-04-30 12:40:00,43.65,43.66,43.64,43.66,51600.0,28.627,28.6336,28.6205,28.6336,51600.0
2008-04-30 12:45:00,43.65,43.7,43.65,43.68,74300.0,28.627,28.6598,28.627,28.6467,74300.0
2008-04-30 12:50:00,43.69,43.77,43.69,43.74,82200.0,28.6533,28.7057,28.6533,28.6861,82200.0
2008-04-30 12:55:00,43.75,43.76,43.72,43.74,97600.0,28.6926,28.6992,28.6729,28.6861,97600.0
2008-04-30 13:00:00,43.73,43.79,43.73,43.79,67400.0,28.6795,28.7189,28.6795,28.7189,67400.0
2008-04-30 13:05:00,43.8,43.8,43.77,43.79,58800.0,28.7254,28.7254,28.7057,28.7189,58800.0
2008-04-30 13:10:00,43.79,43.81,43.78,43.79,52900.0,28.7189,28.732,28.7123,28.7189,52900.0
2008-04-30 13:15:00,43.79,43.81,43.76,43.76,152600.0,28.7189,28.732,28.6992,28.6992,152600.0
2008-04-30 13:20:00,43.76,43.77,43.71,43.75,58000.0,28.6992,28.7057,28.6664,28.6926,58000.0
2008-04-30 13:25:00,43.75,43.77,43.73,43.76,79100.0,28.6926,28.7057,28.6795,28.6992,79100.0
2008-04-30 13:30:00,43.77,43.77,43.75,43.76,62100.0,28.7057,28.7057,28.6926,28.6992,62100.0
2008-04-30 13:35:00,43.77,43.8,43.76,43.79,66300.0,28.7057,28.7254,28.6992,28.7189,66300.0
2008-04-30 13:40:00,43.8,43.8,43.79,43.79,57000.0,28.7254,28.7254,28.7189,28.7189,57000.0
2008-04-30 13:45:00,43.79,43.8,43.73,43.74,71100.0,28.7189,28.7254,28.6795,28.6861,71100.0
2008-04-30 13:50:00,43.74,43.74,43.66,43.69,89400.0,28.6861,28.6861,28.6336,28.6533,89400.0
2008-04-30 13:55:00,43.69,43.72,43.69,43.69,121800.0,28.6533,28.6729,28.6533,28.6533,121800.0
2008-04-30 14:00:00,43.69,43.8,43.69,43.76,115000.0,28.6533,28.7254,28.6533,28.6992,115000.0
2008-04-30 14:05:00,43.76,43.98,43.76,43.97,248000.0,28.6992,28.8435,28.6992,28.8369,248000.0
2008-04-30 14:10:00,43.97,43.98,43.83,43.91,179300.0,28.8369,28.8435,28.7451,28.7976,179300.0
2008-04-30 14:15:00,43.92,44.0,43.65,43.94,471400.0,28.8041,28.8566,28.627,28.8172,471400.0
2008-04-30 14:20:00,43.93,43.94,43.69,43.76,286300.0,28.8107,28.8172,28.6533,28.6992,286300.0
2008-04-30 14:25:00,43.77,43.86,43.73,43.83,198200.0,28.7057,28.7648,28.6795,28.7451,198200.0
2008-04-30 14:30:00,43.82,43.9,43.75,43.82,320000.0,28.7385,28.791,28.6926,28.7385,320000.0
2008-04-30 14:35:00,43.81,43.82,43.72,43.78,207000.0,28.732,28.7385,28.6729,28.7123,207000.0
2008-04-30 14:40:00,43.78,43.89,43.74,43.86,156100.0,28.7123,28.7844,28.6861,28.7648,156100.0
2008-04-30 14:45:00,43.86,43.9,43.77,43.77,134800.0,28.7648,28.791,28.7057,28.7057,134800.0
2008-04-30 14:50:00,43.77,43.8,43.64,43.65,236800.0,28.7057,28.7254,28.6205,28.627,236800.0
2008-04-30 14:55:00,43.65,43.71,43.52,43.53,363900.0,28.627,28.6664,28.5418,28.5483,363900.0
2008-04-30 15:00:00,43.53,43.58,43.31,43.36,635700.0,28.5483,28.5811,28.4041,28.4368,635700.0
2008-04-30 15:05:00,43.36,43.55,43.35,43.48,372900.0,28.4368,28.5615,28.4303,28.5155,372900.0
2008-04-30 15:10:00,43.48,43.54,43.21,43.22,410700.0,28.5155,28.5549,28.3385,28.345,410700.0
2008-04-30 15:15:00,43.22,43.35,43.19,43.35,358900.0,28.345,28.4303,28.3254,28.4303,358900.0
2008-04-30 15:20:00,43.35,43.39,43.28,43.32,296400.0,28.4303,28.4565,28.3844,28.4106,296400.0
2008-04-30 15:25:00,43.32,43.34,43.1,43.1,305400.0,28.4106,28.4237,28.2663,28.2663,305400.0
2008-04-30 15:30:00,43.11,43.32,43.11,43.25,205800.0,28.2729,28.4106,28.2729,28.3647,205800.0
2008-04-30 15:35:00,43.25,43.33,43.19,43.25,280400.0,28.3647,28.4172,28.3254,28.3647,280400.0
2008-04-30 15:40:00,43.24,43.35,43.11,43.32,244600.0,28.3581,28.4303,28.2729,28.4106,244600.0
2008-04-30 15:45:00,43.33,43.38,43.24,43.24,249600.0,28.4172,28.45,28.3581,28.3581,249600.0
2008-04-30 15:50:00,43.24,43.25,43.12,43.17,422700.0,28.3581,28.3647,28.2794,28.3122,422700.0
2008-04-30 15:55:00,43.17,43.26,43.1,43.18,724000.0,28.3122,28.3713,28.2663,28.3188,724000.0
2008-05-01 09:30:00,43.2,43.29,42.98,43.04,223000.0,28.3319,28.3909,28.1876,28.227,223000.0
2008-05-01 09:35:00,43.03,43.04,42.86,42.88,193900.0,28.2204,28.227,28.1089,28.122,193900.0
2008-05-01 09:40:00,42.87,43.15,42.83,43.15,279700.0,28.1155,28.2991,28.0893,28.2991,279700.0
2008-05-01 09:45:00,43.16,43.32,42.97,43.19,197700.0,28.3057,28.4106,28.1811,28.3254,197700.0
2008-05-01 09:50:00,43.2,43.25,43.17,43.23,137300.0,28.3319,28.3647,28.3122,28.3516,137300.0
2008-05-01 09:55:00,43.22,43.32,43.2,43.28,138000.0,28.345,28.4106,28.3319,28.3844,138000.0
2008-05-01 10:00:00,43.29,43.49,43.26,43.36,167900.0,28.3909,28.5221,28.3713,28.4368,167900.0
2008-05-01 10:05:00,43.36,43.41,43.3,43.32,108900.0,28.4368,28.4696,28.3975,28.4106,108900.0
2008-05-01 10:10:00,43.32,43.35,43.26,43.33,91600.0,28.4106,28.4303,28.3713,28.4172,91600.0
2008-05-01 10:15:00,43.33,43.45,43.29,43.33,150600.0,28.4172,28.4959,28.3909,28.4172,150600.0
2008-05-01 10:20:00,43.32,43.58,43.3,43.55,140800.0,28.4106,28.5811,28.3975,28.5615,140800.0
2008-05-01 10:25:00,43.54,43.7,43.54,43.69,164800.0,28.5549,28.6598,28.5549,28.6533,164800.0
2008-05-01 10:30:00,43.69,43.69,43.49,43.49,120100.0,28.6533,28.6533,28.5221,28.5221,120100.0
2008-05-01 10:35:00,43.5,43.58,43.45,43.48,113100.0,28.5287,28.5811,28.4959,28.5155,113100.0
2008-05-01 10:40:00,43.49,43.59,43.45,43.51,84700.0,28.5221,28.5877,28.4959,28.5352,84700.0
2008-05-01 10:45:00,43.5,43.62,43.5,43.51,200800.0,28.5287,28.6074,28.5287,28.5352,200800.0
2008-05-01 10:50:00,43.51,43.7,43.51,43.7,80800.0,28.5352,28.6598,28.5352,28.6598,80800.0
2008-05-01 10:55:00,43.7,43.79,43.7,43.76,215800.0,28.6598,28.7189,28.6598,28.6992,215800.0
2008-05-01 11:00:00,43.76,43.95,43.75,43.9,279800.0,28.6992,28.8238,28.6926,28.791,279800.0
2008-05-01 11:05:00,43.88,43.97,43.84,43.94,180800.0,28.7779,28.8369,28.7516,28.8172,180800.0
2008-05-01 11:10:00,43.92,43.99,43.83,43.84,217100.0,28.8041,28.85,28.7451,28.7516,217100.0
2008-05-01 11:15:00,43.84,43.87,43.82,43.84,84400.0,28.7516,28.7713,28.7385,28.7516,84400.0
2008-05-01 11:20:00,43.84,43.91,43.82,43.87,104900.0,28.7516,28.7976,28.7385,28.7713,104900.0
2008-05-01 11:25:00,43.88,43.92,43.83,43.85,72100.0,28.7779,28.8041,28.7451,28.7582,72100.0
2008-05-01 11:30:00,43.85,43.9,43.81,43.87,114700.0,28.7582,28.791,28.732,28.7713,114700.0
2008-05-01 11:35:00,43.86,43.89,43.83,43.85,46600.0,28.7648,28.7844,28.7451,28.7582,46600.0
2008-05-01 11:40:00,43.85,43.93,43.79,43.91,177000.0,28.7582,28.8107,28.7189,28.7976,177000.0
2008-05-01 11:45:00,43.9,44.0,43.86,43.98,285600.0,28.791,28.8566,28.7648,28.8435,285600.0
2008-05-01 11:50:00,43.99,44.06,43.89,43.9,252700.0,28.85,28.8959,28.7844,28.791,252700.0
2008-05-01 11:55:00,43.9,43.94,43.86,43.86,144900.0,28.791,28.8172,28.7648,28.7648,144900.0
2008-05-01 12:00:00,43.86,43.91,43.85,43.88,159800.0,28.7648,28.7976,28.7582,28.7779,159800.0
2008-05-01 12:05:00,43.88,44.01,43.88,44.0,140600.0,28.7779,28.8631,28.7779,28.8566,140600.0
2008-05-01 12:10:00,44.0,44.08,43.95,44.06,213300.0,28.8566,28.909,28.8238,28.8959,213300.0
2008-05-01 12:15:00,44.05,44.23,44.05,44.09,283700.0,28.8894,29.0074,28.8894,28.9156,283700.0
2008-05-01 12:20:00,44.09,44.11,44.05,44.06,168100.0,28.9156,28.9287,28.8894,28.8959,168100.0
2008-05-01 12:25:00,44.05,44.07,44.0,44.02,85300.0,28.8894,28.9025,28.8566,28.8697,85300.0
2008-05-01 12:30:00,44.01,44.1,44.0,44.07,90800.0,28.8631,28.9222,28.8566,28.9025,90800.0
2008-05-01 12:35:00,44.07,44.27,44.07,44.26,225600.0,28.9025,29.0337,28.9025,29.0271,225600.0
2008-05-01 12:40:00,44.26,44.27,44.16,44.24,151000.0,29.0271,29.0337,28.9615,29.014,151000.0
2008-05-01 12:45:00,44.24,44.25,44.11,44.11,275300.0,29.014,29.0205,28.9287,28.9287,275300.0
2008-05-01 12:50:00,44.11,44.17,44.08,44.15,137400.0,28.9287,28.9681,28.909,28.955,137400.0
2008-05-01 12:55:00,44.15,44.2,44.12,44.12,181500.0,28.955,28.9877,28.9353,28.9353,181500.0
2008-05-01 13:00:00,44.12,44.2,44.12,44.15,135900.0,28.9353,28.9877,28.9353,28.955,135900.0
2008-05-01 13:05:00,44.14,44.2,44.13,44.17,122300.0,28.9484,28.9877,28.9418,28.9681,122300.0
2008-05-01 13:10:00,44.17,44.27,44.15,44.22,224700.0,28.9681,29.0337,28.955,29.0009,224700.0
2008-05-01 13:15:00,44.22,44.33,44.21,44.3,227300.0,29.0009,29.073,28.9943,29.0533,227300.0
2008-05-01 13:20:00,44.3,44.3,44.2,44.22,101900.0,29.0533,29.0533,28.9877,29.0009,101900.0
2008-05-01 13:25:00,44.23,44.25,44.18,44.22,110300.0,29.0074,29.0205,28.9746,29.0009,110300.0
2008-05-01 13:30:00,44.21,44.22,44.15,44.2,107200.0,28.9943,29.0009,28.955,28.9877,107200.0
2008-05-01 13:35:00,44.19,44.25,44.19,44.23,87700.0,28.9812,29.0205,28.9812,29.0074,87700.0
2008-05-01 13:40:00,44.23,44.27,44.2,44.22,75800.0,29.0074,29.0337,28.9877,29.0009,75800.0
2008-05-01 13:45:00,44.21,44.22,44.1,44.1,91900.0,28.9943,29.0009,28.9222,28.9222,91900.0
2008-05-01 13:50:00,44.1,44.18,44.08,44.11,266400.0,28.9222,28.9746,28.909,28.9287,266400.0
2008-05-01 13:55:00,44.11,44.22,44.1,44.21,258000.0,28.9287,29.0009,28.9222,28.9943,258000.0
2008-05-01 14:00:00,44.2,44.21,44.13,44.19,226800.0,28.9877,28.9943,28.9418,28.9812,226800.0
2008-05-01 14:05:00,44.18,44.27,44.18,44.25,199100.0,28.9746,29.0337,28.9746,29.0205,199100.0
2008-05-01 14:10:00,44.24,44.3,44.2,44.23,144400.0,29.014,29.0533,28.9877,29.0074,144400.0
2008-05-01 14:15:00,44.23,44.25,44.18,44.21,197200.0,29.0074,29.0205,28.9746,28.9943,197200.0
2008-05-01 14:20:00,44.21,44.22,44.16,44.19,136500.0,28.9943,29.0009,28.9615,28.9812,136500.0
2008-05-01 14:25:00,44.19,44.2,44.06,44.08,148600.0,28.9812,28.9877,28.8959,28.909,148600.0
2008-05-01 14:30:00,44.07,44.18,44.05,44.15,189100.0,28.9025,28.9746,28.8894,28.955,189100.0
2008-05-01 14:35:00,44.15,44.16,44.12,44.13,168700.0,28.955,28.9615,28.9353,28.9418,168700.0
2008-05-01 14:40:00,44.13,44.21,44.12,44.18,176400.0,28.9418,28.9943,28.9353,28.9746,176400.0
2008-05-01 14:45:00,44.17,44.23,44.14,44.22,157200.0,28.9681,29.0074,28.9484,29.0009,157200.0
2008-05-01 14:50:00,44.22,44.27,44.2,44.22,152800.0,29.0009,29.0337,28.9877,29.0009,152800.0
2008-05-01 14:55:00,44.22,44.22,44.1,44.12,120500.0,29.0009,29.0009,28.9222,28.9353,120500.0
2008-05-01 15:00:00,44.12,44.17,44.09,44.16,81000.0,28.9353,28.9681,28.9156,28.9615,81000.0
2008-05-01 15:05:00,44.15,44.19,44.09,44.1,114200.0,28.955,28.9812,28.9156,28.9222,114200.0
2008-05-01 15:10:00,44.11,44.2,44.08,44.15,98700.0,28.9287,28.9877,28.909,28.955,98700.0
2008-05-01 15:15:00,44.16,44.23,44.13,44.22,129600.0,28.9615,29.0074,28.9418,29.0009,129600.0
2008-05-01 15:20:00,44.22,44.23,44.15,44.18,206200.0,29.0009,29.0074,28.955,28.9746,206200.0
2008-05-01 15:25:00,44.18,44.2,44.12,44.15,211600.0,28.9746,28.9877,28.9353,28.955,211600.0
2008-05-01 15:30:00,44.14,44.18,44.1,44.12,111600.0,28.9484,28.9746,28.9222,28.9353,111600.0
2008-05-01 15:35:00,44.12,44.15,44.06,44.09,187600.0,28.9353,28.955,28.8959,28.9156,187600.0
2008-05-01 15:40:00,44.1,44.16,44.08,44.16,225500.0,28.9222,28.9615,28.909,28.9615,225500.0
2008-05-01 15:45:00,44.15,44.25,44.15,44.25,293700.0,28.955,29.0205,28.955,29.0205,293700.0
2008-05-01 15:50:00,44.25,44.31,44.24,44.29,491900.0,29.0205,29.0599,29.014,29.0468,491900.0
2008-05-01 15:55:00,44.28,44.34,44.26,44.34,666200.0,29.0402,29.0796,29.0271,29.0796,666200.0
2008-05-02 09:30:00,44.65,44.76,44.39,44.41,487000.0,29.2829,29.355,29.1124,29.1255,487000.0
2008-05-02 09:35:00,44.41,44.61,44.35,44.52,224100.0,29.1255,29.2566,29.0861,29.1976,224100.0
2008-05-02 09:40:00,44.51,44.59,44.45,44.52,191800.0,29.1911,29.2435,29.1517,29.1976,191800.0
2008-05-02 09:45:00,44.53,44.57,44.5,44.55,295200.0,29.2042,29.2304,29.1845,29.2173,295200.0
2008-05-02 09:50:00,44.55,44.66,44.5,44.53,289600.0,29.2173,29.2894,29.1845,29.2042,289600.0
2008-05-02 09:55:00,44.54,44.59,44.5,44.55,321600.0,29.2107,29.2435,29.1845,29.2173,321600.0
2008-05-02 10:00:00,44.55,44.64,44.53,44.59,205500.0,29.2173,29.2763,29.2042,29.2435,205500.0
2008-05-02 10:05:00,44.59,44.61,44.52,44.57,113200.0,29.2435,29.2566,29.1976,29.2304,113200.0
2008-05-02 10:10:00,44.56,44.62,44.52,44.54,315800.0,29.2238,29.2632,29.1976,29.2107,315800.0
2008-05-02 10:15:00,44.54,44.57,44.53,44.56,217100.0,29.2107,29.2304,29.2042,29.2238,217100.0
2008-05-02 10:20:00,44.56,44.65,44.52,44.54,390100.0,29.2238,29.2829,29.1976,29.2107,390100.0
2008-05-02 10:25:00,44.54,44.58,44.52,44.53,280200.0,29.2107,29.237,29.1976,29.2042,280200.0
2008-05-02 10:30:00,44.53,44.55,44.5,44.54,261900.0,29.2042,29.2173,29.1845,29.2107,261900.0
2008-05-02 10:35:00,44.54,44.55,44.45,44.47,352800.0,29.2107,29.2173,29.1517,29.1648,352800.0
2008-05-02 10:40:00,44.47,44.51,44.32,44.45,531400.0,29.1648,29.1911,29.0664,29.1517,531400.0
2008-05-02 10:45:00,44.45,44.53,44.43,44.46,230800.0,29.1517,29.2042,29.1386,29.1583,230800.0
2008-05-02 10:50:00,44.45,44.46,44.33,44.4,215300.0,29.1517,29.1583,29.073,29.1189,215300.0
2008-05-02 10:55:00,44.4,44.42,44.25,44.26,244300.0,29.1189,29.132,29.0205,29.0271,244300.0
2008-05-02 11:00:00,44.25,44.28,44.25,44.28,86600.0,29.0205,29.0402,29.0205,29.0402,86600.0
2008-05-02 11:05:00,44.27,44.44,44.26,44.43,162500.0,29.0337,29.1451,29.0271,29.1386,162500.0
2008-05-02 11:10:00,44.44,44.5,44.43,44.49,90000.0,29.1451,29.1845,29.1386,29.1779,90000.0
2008-05-02 11:15:00,44.49,44.51,44.46,44.46,221200.0,29.1779,29.1911,29.1583,29.1583,221200.0
2008-05-02 11:20:00,44.47,44.5,44.39,44.46,254100.0,29.1648,29.1845,29.1124,29.1583,254100.0
2008-05-02 11:25:00,44.46,44.5,44.42,44.42,128600.0,29.1583,29.1845,29.132,29.132,128600.0
2008-05-02 11:30:00,44.43,44.5,44.42,44.49,122800.0,29.1386,29.1845,29.132,29.1779,122800.0
2008-05-02 11:35:00,44.49,44.5,44.37,44.38,201800.0,29.1779,29.1845,29.0992,29.1058,201800.0
2008-05-02 11:40:00,44.38,44.44,44.37,44.42,96700.0,29.1058,29.1451,29.0992,29.132,96700.0
2008-05-02 11:45:00,44.42,44.47,44.41,44.45,147600.0,29.132,29.1648,29.1255,29.1517,147600.0
2008-05-02 11:50:00,44.45,44.47,44.33,44.37,284300.0,29.1517,29.1648,29.073,29.0992,284300.0
2008-05-02 11:55:00,44.37,44.46,44.36,44.46,116800.0,29.0992,29.1583,29.0927,29.1583,116800.0
2008-05-02 12:00:00,44.45,44.45,44.31,44.43,290700.0,29.1517,29.1517,29.0599,29.1386,290700.0
2008-05-02 12:05:00,44.43,44.44,44.3,44.39,126100.0,29.1386,29.1451,29.0533,29.1124,126100.0
2008-05-02 12:10:00,44.39,44.41,44.38,44.4,62400.0,29.1124,29.1255,29.1058,29.1189,62400.0
2008-05-02 12:15:00,44.4,44.4,44.33,44.37,113500.0,29.1189,29.1189,29.073,29.0992,113500.0
2008-05-02 12:20:00,44.37,44.38,44.29,44.31,220300.0,29.0992,29.1058,29.0468,29.0599,220300.0
2008-05-02 12:25:00,44.31,44.39,44.27,44.38,558300.0,29.0599,29.1124,29.0337,29.1058,558300.0
2008-05-02 12:30:00,44.39,44.46,44.38,44.45,172900.0,29.1124,29.1583,29.1058,29.1517,172900.0
2008-05-02 12:35:00,44.45,44.46,44.36,44.41,99900.0,29.1517,29.1583,29.0927,29.1255,99900.0
2008-05-02 12:40:00,44.41,44.42,44.36,44.39,70300.0,29.1255,29.132,29.0927,29.1124,70300.0
2008-05-02 12:45:00,44.39,44.43,44.37,44.42,75300.0,29.1124,29.1386,29.0992,29.132,75300.0
2008-05-02 12:50:00,44.42,44.5,44.41,44.47,150600.0,29.132,29.1845,29.1255,29.1648,150600.0
2008-05-02 12:55:00,44.47,44.5,44.41,44.44,88300.0,29.1648,29.1845,29.1255,29.1451,88300.0
2008-05-02 13:00:00,44.45,44.46,44.2,44.21,180600.0,29.1517,29.1583,28.9877,28.9943,180600.0
2008-05-02 13:05:00,44.2,44.24,44.11,44.16,169800.0,28.9877,29.014,28.9287,28.9615,169800.0
2008-05-02 13:10:00,44.17,44.24,44.16,44.23,117900.0,28.9681,29.014,28.9615,29.0074,117900.0
2008-05-02 13:15:00,44.22,44.32,44.19,44.3,85500.0,29.0009,29.0664,28.9812,29.0533,85500.0
2008-05-02 13:20:00,44.31,44.34,44.29,44.33,63100.0,29.0599,29.0796,29.0468,29.073,63100.0
2008-05-02 13:25:00,44.32,44.34,44.28,44.29,115200.0,29.0664,29.0796,29.0402,29.0468,115200.0
2008-05-02 13:30:00,44.29,44.3,44.17,44.23,143000.0,29.0468,29.0533,28.9681,29.0074,143000.0
2008-05-02 13:35:00,44.23,44.25,44.14,44.14,96200.0,29.0074,29.0205,28.9484,28.9484,96200.0
2008-05-02 13:40:00,44.14,44.19,44.11,44.18,84600.0,28.9484,28.9812,28.9287,28.9746,84600.0
2008-05-02 13:45:00,44.19,44.31,44.18,44.26,112600.0,28.9812,29.0599,28.9746,29.0271,112600.0
2008-05-02 13:50:00,44.26,44.27,44.21,44.24,37200.0,29.0271,29.0337,28.9943,29.014,37200.0
2008-05-02 13:55:00,44.23,44.24,44.13,44.17,69400.0,29.0074,29.014,28.9418,28.9681,69400.0
2008-05-02 14:00:00,44.17,44.9,44.12,44.24,143500.0,28.9681,29.4468,28.9353,29.014,143500.0
2008-05-02 14:05:00,44.24,44.26,44.1,44.11,152000.0,29.014,29.0271,28.9222,28.9287,152000.0
2008-05-02 14:10:00,44.11,44.26,44.11,44.22,116700.0,28.9287,29.0271,28.9287,29.0009,116700.0
2008-05-02 14:15:00,44.23,44.23,44.12,44.17,90700.0,29.0074,29.0074,28.9353,28.9681,90700.0
2008-05-02 14:20:00,44.17,44.18,44.12,44.17,70900.0,28.9681,28.9746,28.9353,28.9681,70900.0
2008-05-02 14:25:00,44.17,44.19,44.07,44.07,87200.0,28.9681,28.9812,28.9025,28.9025,87200.0
2008-05-02 14:30:00,44.07,44.12,44.05,44.09,102500.0,28.9025,28.9353,28.8894,28.9156,102500.0
2008-05-02 14:35:00,44.1,44.2,44.09,44.16,105100.0,28.9222,28.9877,28.9156,28.9615,105100.0
2008-05-02 14:40:00,44.16,44.18,44.02,44.04,119900.0,28.9615,28.9746,28.8697,28.8828,119900.0
2008-05-02 14:45:00,44.04,44.15,44.01,44.14,67500.0,28.8828,28.955,28.8631,28.9484,67500.0
2008-05-02 14:50:00,44.15,44.21,44.13,44.21,144600.0,28.955,28.9943,28.9418,28.9943,144600.0
2008-05-02 14:55:00,44.21,44.21,44.13,44.13,98900.0,28.9943,28.9943,28.9418,28.9418,98900.0
2008-05-02 15:00:00,44.13,44.17,44.1,44.13,206200.0,28.9418,28.9681,28.9222,28.9418,206200.0
2008-05-02 15:05:00,44.12,44.14,44.04,44.07,201800.0,28.9353,28.9484,28.8828,28.9025,201800.0
2008-05-02 15:10:00,44.08,44.21,44.07,44.19,208300.0,28.909,28.9943,28.9025,28.9812,208300.0
2008-05-02 15:15:00,44.19,44.2,44.12,44.15,221600.0,28.9812,28.9877,28.9353,28.955,221600.0
2008-05-02 15:20:00,44.15,44.18,44.1,44.12,174500.0,28.955,28.9746,28.9222,28.9353,174500.0
2008-05-02 15:25:00,44.11,44.16,44.11,44.13,193300.0,28.9287,28.9615,28.9287,28.9418,193300.0
2008-05-02 15:30:00,44.13,44.17,44.08,44.1,247700.0,28.9418,28.9681,28.909,28.9222,247700.0
2008-05-02 15:35:00,44.1,44.22,44.1,44.19,158200.0,28.9222,29.0009,28.9222,28.9812,158200.0
2008-05-02 15:40:00,44.2,44.26,44.18,44.26,173700.0,28.9877,29.0271,28.9746,29.0271,173700.0
2008-05-02 15:45:00,44.25,44.25,44.16,44.2,204800.0,29.0205,29.0205,28.9615,28.9877,204800.0
2008-05-02 15:50:00,44.19,44.26,44.18,44.25,157600.0,28.9812,29.0271,28.9746,29.0205,157600.0
2008-05-02 15:55:00,44.25,44.37,44.23,44.37,560000.0,29.0205,29.0992,29.0074,29.0992,560000.0
2008-05-05 09:30:00,44.11,44.2,44.05,44.15,158300.0,28.9287,28.9877,28.8894,28.955,158300.0
2008-05-05 09:35:00,44.15,44.22,44.14,44.21,119500.0,28.955,29.0009,28.9484,28.9943,119500.0
2008-05-05 09:40:00,44.22,44.25,43.99,44.11,216900.0,29.0009,29.0205,28.85,28.9287,216900.0
2008-05-05 09:45:00,44.1,44.11,43.96,44.09,152800.0,28.9222,28.9287,28.8303,28.9156,152800.0
2008-05-05 09:50:00,44.09,44.29,44.09,44.26,115300.0,28.9156,29.0468,28.9156,29.0271,115300.0
2008-05-05 09:55:00,44.25,44.3,44.12,44.17,104600.0,29.0205,29.0533,28.9353,28.9681,104600.0
2008-05-05 10:00:00,44.17,44.3,44.11,44.2,224700.0,28.9681,29.0533,28.9287,28.9877,224700.0
2008-05-05 10:05:00,44.19,44.35,44.19,44.35,142900.0,28.9812,29.0861,28.9812,29.0861,142900.0
2008-05-05 10:10:00,44.35,44.37,44.22,44.22,94600.0,29.0861,29.0992,29.0009,29.0009,94600.0
2008-05-05 10:15:00,44.21,44.23,43.91,43.95,240700.0,28.9943,29.0074,28.7976,28.8238,240700.0
2008-05-05 10:20:00,43.95,44.03,43.93,43.96,130000.0,28.8238,28.8763,28.8107,28.8303,130000.0
2008-05-05 10:25:00,43.96,43.97,43.81,43.83,122500.0,28.8303,28.8369,28.732,28.7451,122500.0
2008-05-05 10:30:00,43.84,43.95,43.79,43.95,201400.0,28.7516,28.8238,28.7189,28.8238,201400.0
2008-05-05 10:35:00,43.95,43.98,43.91,43.94,73600.0,28.8238,28.8435,28.7976,28.8172,73600.0
2008-05-05 10:40:00,43.94,43.94,43.86,43.87,77100.0,28.8172,28.8172,28.7648,28.7713,77100.0
2008-05-05 10:45:00,43.87,43.92,43.85,43.85,73400.0,28.7713,28.8041,28.7582,28.7582,73400.0
2008-05-05 10:50:00,43.85,43.86,43.71,43.71,119300.0,28.7582,28.7648,28.6664,28.6664,119300.0
2008-05-05 10:55:00,43.71,43.75,43.67,43.69,107400.0,28.6664,28.6926,28.6402,28.6533,107400.0
2008-05-05 11:00:00,43.71,43.73,43.62,43.67,98200.0,28.6664,28.6795,28.6074,28.6402,98200.0
2008-05-05 11:05:00,43.66,43.8,43.66,43.77,86000.0,28.6336,28.7254,28.6336,28.7057,86000.0
2008-05-05 11:10:00,43.77,43.8,43.7,43.74,64900.0,28.7057,28.7254,28.6598,28.6861,64900.0
2008-05-05 11:15:00,43.73,43.74,43.64,43.66,91800.0,28.6795,28.6861,28.6205,28.6336,91800.0
2008-05-05 11:20:00,43.65,43.74,43.65,43.73,85400.0,28.627,28.6861,28.627,28.6795,85400.0
2008-05-05 11:25:00,43.73,43.76,43.71,43.75,62600.0,28.6795,28.6992,28.6664,28.6926,62600.0
2008-05-05 11:30:00,43.76,43.88,43.74,43.88,108100.0,28.6992,28.7779,28.6861,28.7779,108100.0
2008-05-05 11:35:00,43.88,43.89,43.76,43.76,56300.0,28.7779,28.7844,28.6992,28.6992,56300.0
2008-05-05 11:40:00,43.76,43.81,43.76,43.81,51700.0,28.6992,28.732,28.6992,28.732,51700.0
2008-05-05 11:45:00,43.81,43.82,43.77,43.78,57800.0,28.732,28.7385,28.7057,28.7123,57800.0
2008-05-05 11:50:00,43.78,43.81,43.74,43.8,77000.0,28.7123,28.732,28.6861,28.7254,77000.0
2008-05-05 11:55:00,43.79,43.84,43.79,43.81,53100.0,28.7189,28.7516,28.7189,28.732,53100.0
2008-05-05 12:00:00,43.81,43.84,43.81,43.84,25000.0,28.732,28.7516,28.732,28.7516,25000.0
2008-05-05 12:05:00,43.84,43.89,43.81,43.81,52800.0,28.7516,28.7844,28.732,28.732,52800.0
2008-05-05 12:10:00,43.81,43.81,43.75,43.78,60900.0,28.732,28.732,28.6926,28.7123,60900.0
2008-05-05 12:15:00,43.77,43.85,43.73,43.83,140600.0,28.7057,28.7582,28.6795,28.7451,140600.0
2008-05-05 12:20:00,43.84,43.88,43.81,43.87,171800.0,28.7516,28.7779,28.732,28.7713,171800.0
2008-05-05 12:25:00,43.86,43.86,43.74,43.74,212700.0,28.7648,28.7648,28.6861,28.6861,212700.0
2008-05-05 12:30:00,43.75,43.79,43.68,43.79,151500.0,28.6926,28.7189,28.6467,28.7189,151500.0
2008-05-05 12:35:00,43.78,43.85,43.78,43.85,69100.0,28.7123,28.7582,28.7123,28.7582,69100.0
2008-05-05 12:40:00,43.85,43.88,43.82,43.83,81300.0,28.7582,28.7779,28.7385,28.7451,81300.0
2008-05-05 12:45:00,43.83,43.85,43.77,43.84,102500.0,28.7451,28.7582,28.7057,28.7516,102500.0
2008-05-05 12:50:00,43.83,43.94,43.83,43.94,89100.0,28.7451,28.8172,28.7451,28.8172,89100.0
2008-05-05 12:55:00,43.94,43.97,43.93,43.97,87400.0,28.8172,28.8369,28.8107,28.8369,87400.0
2008-05-05 13:00:00,43.96,43.97,43.93,43.93,48500.0,28.8303,28.8369,28.8107,28.8107,48500.0
2008-05-05 13:05:00,43.94,43.94,43.91,43.92,44900.0,28.8172,28.8172,28.7976,28.8041,44900.0
2008-05-05 13:10:00,43.92,44.0,43.92,43.95,94300.0,28.8041,28.8566,28.8041,28.8238,94300.0
2008-05-05 13:15:00,43.94,43.96,43.88,43.88,136800.0,28.8172,28.8303,28.7779,28.7779,136800.0
2008-05-05 13:20:00,43.87,43.94,43.87,43.92,76800.0,28.7713,28.8172,28.7713,28.8041,76800.0
2008-05-05 13:25:00,43.92,43.94,43.88,43.88,162000.0,28.8041,28.8172,28.7779,28.7779,162000.0
2008-05-05 13:30:00,43.88,43.93,43.88,43.91,72500.0,28.7779,28.8107,28.7779,28.7976,72500.0
2008-05-05 13:35:00,43.91,43.94,43.8,43.85,136400.0,28.7976,28.8172,28.7254,28.7582,136400.0
2008-05-05 13:40:00,43.86,43.88,43.84,43.86,79500.0,28.7648,28.7779,28.7516,28.7648,79500.0
2008-05-05 13:45:00,43.87,43.87,43.72,43.72,92600.0,28.7713,28.7713,28.6729,28.6729,92600.0
2008-05-05 13:50:00,43.72,43.72,43.64,43.65,166400.0,28.6729,28.6729,28.6205,28.627,166400.0
2008-05-05 13:55:00,43.66,43.68,43.63,43.65,138000.0,28.6336,28.6467,28.6139,28.627,138000.0
2008-05-05 14:00:00,43.65,43.75,43.63,43.74,90200.0,28.627,28.6926,28.6139,28.6861,90200.0
2008-05-05 14:05:00,43.75,43.78,43.74,43.76,38700.0,28.6926,28.7123,28.6861,28.6992,38700.0
2008-05-05 14:10:00,43.77,43.77,43.73,43.73,78100.0,28.7057,28.7057,28.6795,28.6795,78100.0
2008-05-05 14:15:00,43.74,43.74,43.68,43.72,64600.0,28.6861,28.6861,28.6467,28.6729,64600.0
2008-05-05 14:20:00,43.72,43.77,43.71,43.77,127600.0,28.6729,28.7057,28.6664,28.7057,127600.0
2008-05-05 14:25:00,43.77,43.82,43.76,43.8,69800.0,28.7057,28.7385,28.6992,28.7254,69800.0
2008-05-05 14:30:00,43.8,43.85,43.8,43.8,99300.0,28.7254,28.7582,28.7254,28.7254,99300.0
2008-05-05 14:35:00,43.79,43.81,43.73,43.73,84000.0,28.7189,28.732,28.6795,28.6795,84000.0
2008-05-05 14:40:00,43.73,43.75,43.72,43.73,84100.0,28.6795,28.6926,28.6729,28.6795,84100.0
2008-05-05 14:45:00,43.73,43.79,43.73,43.79,95700.0,28.6795,28.7189,28.6795,28.7189,95700.0
2008-05-05 14:50:00,43.79,43.84,43.79,43.81,142500.0,28.7189,28.7516,28.7189,28.732,142500.0
2008-05-05 14:55:00,43.82,43.82,43.73,43.74,77100.0,28.7385,28.7385,28.6795,28.6861,77100.0
2008-05-05 15:00:00,43.75,43.81,43.74,43.79,87000.0,28.6926,28.732,28.6861,28.7189,87000.0
2008-05-05 15:05:00,43.79,43.84,43.79,43.84,149500.0,28.7189,28.7516,28.7189,28.7516,149500.0
2008-05-05 15:10:00,43.84,43.9,43.82,43.89,231300.0,28.7516,28.791,28.7385,28.7844,231300.0
2008-05-05 15:15:00,43.9,43.92,43.89,43.92,183400.0,28.791,28.8041,28.7844,28.8041,183400.0
2008-05-05 15:20:00,43.92,43.95,43.91,43.94,173900.0,28.8041,28.8238,28.7976,28.8172,173900.0
2008-05-05 15:25:00,43.94,43.97,43.94,43.96,106000.0,28.8172,28.8369,28.8172,28.8303,106000.0
2008-05-05 15:30:00,43.97,43.97,43.87,43.87,154900.0,28.8369,28.8369,28.7713,28.7713,154900.0
2008-05-05 15:35:00,43.87,43.94,43.85,43.88,194700.0,28.7713,28.8172,28.7582,28.7779,194700.0
2008-05-05 15:40:00,43.88,43.98,43.85,43.93,222300.0,28.7779,28.8435,28.7582,28.8107,222300.0
2008-05-05 15:45:00,43.93,43.96,43.87,43.92,188200.0,28.8107,28.8303,28.7713,28.8041,188200.0
2008-05-05 15:50:00,43.92,43.98,43.92,43.95,228200.0,28.8041,28.8435,28.8041,28.8238,228200.0
2008-05-05 15:55:00,43.95,43.97,43.92,43.93,338700.0,28.8238,28.8369,28.8041,28.8107,338700.0
2008-05-06 09:30:00,43.73,43.95,43.6,43.92,211700.0,28.6795,28.8238,28.5942,28.8041,211700.0
2008-05-06 09:35:00,43.92,43.92,43.67,43.68,124100.0,28.8041,28.8041,28.6402,28.6467,124100.0
2008-05-06 09:40:00,43.67,43.83,43.67,43.69,139000.0,28.6402,28.7451,28.6402,28.6533,139000.0
2008-05-06 09:45:00,43.69,43.74,43.55,43.62,202800.0,28.6533,28.6861,28.5615,28.6074,202800.0
2008-05-06 09:50:00,43.61,43.64,43.46,43.5,186500.0,28.6008,28.6205,28.5024,28.5287,186500.0
2008-05-06 09:55:00,43.49,43.59,43.48,43.54,94700.0,28.5221,28.5877,28.5155,28.5549,94700.0
2008-05-06 10:00:00,43.54,43.63,43.51,43.6,67800.0,28.5549,28.6139,28.5352,28.5942,67800.0
2008-05-06 10:05:00,43.61,43.67,43.56,43.59,116500.0,28.6008,28.6402,28.568,28.5877,116500.0
2008-05-06 10:10:00,43.59,43.62,43.39,43.43,151500.0,28.5877,28.6074,28.4565,28.4828,151500.0
2008-05-06 10:15:00,43.44,43.53,43.38,43.53,157100.0,28.4893,28.5483,28.45,28.5483,157100.0
2008-05-06 10:20:00,43.53,43.58,43.47,43.49,131300.0,28.5483,28.5811,28.509,28.5221,131300.0
2008-05-06 10:25:00,43.49,43.61,43.47,43.58,131900.0,28.5221,28.6008,28.509,28.5811,131900.0
2008-05-06 10:30:00,43.57,43.57,43.46,43.47,90800.0,28.5746,28.5746,28.5024,28.509,90800.0
2008-05-06 10:35:00,43.48,43.51,43.41,43.41,163000.0,28.5155,28.5352,28.4696,28.4696,163000.0
2008-05-06 10:40:00,43.41,43.54,43.38,43.53,154700.0,28.4696,28.5549,28.45,28.5483,154700.0
2008-05-06 10:45:00,43.52,43.62,43.46,43.62,78700.0,28.5418,28.6074,28.5024,28.6074,78700.0
2008-05-06 10:50:00,43.62,43.81,43.6,43.75,208900.0,28.6074,28.732,28.5942,28.6926,208900.0
2008-05-06 10:55:00,43.75,43.78,43.67,43.72,127200.0,28.6926,28.7123,28.6402,28.6729,127200.0
2008-05-06 11:00:00,43.72,43.75,43.67,43.68,87800.0,28.6729,28.6926,28.6402,28.6467,87800.0
2008-05-06 11:05:00,43.67,43.71,43.62,43.69,84900.0,28.6402,28.6664,28.6074,28.6533,84900.0
2008-05-06 11:10:00,43.69,43.75,43.63,43.72,67900.0,28.6533,28.6926,28.6139,28.6729,67900.0
2008-05-06 11:15:00,43.72,43.79,43.69,43.7,98500.0,28.6729,28.7189,28.6533,28.6598,98500.0
2008-05-06 11:20:00,43.7,43.74,43.65,43.68,130400.0,28.6598,28.6861,28.627,28.6467,130400.0
2008-05-06 11:25:00,43.68,43.82,43.68,43.81,98900.0,28.6467,28.7385,28.6467,28.732,98900.0
2008-05-06 11:30:00,43.8,43.81,43.74,43.75,80300.0,28.7254,28.732,28.6861,28.6926,80300.0
2008-05-06 11:35:00,43.76,43.8,43.72,43.77,52200.0,28.6992,28.7254,28.6729,28.7057,52200.0
2008-05-06 11:40:00,43.76,43.78,43.72,43.77,27800.0,28.6992,28.7123,28.6729,28.7057,27800.0
2008-05-06 11:45:00,43.77,43.81,43.72,43.8,56700.0,28.7057,28.732,28.6729,28.7254,56700.0
2008-05-06 11:50:00,43.8,43.9,43.8,43.9,67900.0,28.7254,28.791,28.7254,28.791,67900.0
2008-05-06 11:55:00,43.9,43.96,43.87,43.94,89100.0,28.791,28.8303,28.7713,28.8172,89100.0
2008-05-06 12:00:00,43.94,44.02,43.94,43.97,149100.0,28.8172,28.8697,28.8172,28.8369,149100.0
2008-05-06 12:05:00,43.97,44.06,43.94,44.05,89000.0,28.8369,28.8959,28.8172,28.8894,89000.0
2008-05-06 12:10:00,44.04,44.18,44.03,44.04,152300.0,28.8828,28.9746,28.8763,28.8828,152300.0
2008-05-06 12:15:00,44.04,44.2,44.04,44.16,194500.0,28.8828,28.9877,28.8828,28.9615,194500.0
2008-05-06 12:20:00,44.17,44.21,44.14,44.19,206200.0,28.9681,28.9943,28.9484,28.9812,206200.0
2008-05-06 12:25:00,44.18,44.22,44.1,44.11,165600.0,28.9746,29.0009,28.9222,28.9287,165600.0
2008-05-06 12:30:00,44.12,44.2,44.12,44.19,105200.0,28.9353,28.9877,28.9353,28.9812,105200.0
2008-05-06 12:35:00,44.19,44.21,44.16,44.19,189100.0,28.9812,28.9943,28.9615,28.9812,189100.0
2008-05-06 12:40:00,44.18,44.21,44.16,44.21,94200.0,28.9746,28.9943,28.9615,28.9943,94200.0
2008-05-06 12:45:00,44.2,44.25,44.2,44.25,139800.0,28.9877,29.0205,28.9877,29.0205,139800.0
2008-05-06 12:50:00,44.25,44.42,44.25,44.4,265200.0,29.0205,29.132,29.0205,29.1189,265200.0
2008-05-06 12:55:00,44.4,44.42,44.38,44.42,115700.0,29.1189,29.132,29.1058,29.132,115700.0
2008-05-06 13:00:00,44.41,44.43,44.41,44.41,86700.0,29.1255,29.1386,29.1255,29.1255,86700.0
2008-05-06 13:05:00,44.41,44.44,44.36,44.43,216900.0,29.1255,29.1451,29.0927,29.1386,216900.0
2008-05-06 13:10:00,44.44,44.51,44.43,44.48,300700.0,29.1451,29.1911,29.1386,29.1714,300700.0
2008-05-06 13:15:00,44.48,44.57,44.45,44.49,267600.0,29.1714,29.2304,29.1517,29.1779,267600.0
2008-05-06 13:20:00,44.49,44.5,44.47,44.49,211200.0,29.1779,29.1845,29.1648,29.1779,211200.0
2008-05-06 13:25:00,44.49,44.5,44.36,44.36,370100.0,29.1779,29.1845,29.0927,29.0927,370100.0
2008-05-06 13:30:00,44.36,44.37,44.26,44.26,125600.0,29.0927,29.0992,29.0271,29.0271,125600.0
2008-05-06 13:35:00,44.26,44.29,44.21,44.29,167400.0,29.0271,29.0468,28.9943,29.0468,167400.0
2008-05-06 13:40:00,44.29,44.44,44.27,44.42,120100.0,29.0468,29.1451,29.0337,29.132,120100.0
2008-05-06 13:45:00,44.42,44.44,44.34,44.38,90700.0,29.132,29.1451,29.0796,29.1058,90700.0
2008-05-06 13:50:00,44.37,44.45,44.34,44.45,98200.0,29.0992,29.1517,29.0796,29.1517,98200.0
2008-05-06 13:55:00,44.44,44.47,44.39,44.44,78900.0,29.1451,29.1648,29.1124,29.1451,78900.0
2008-05-06 14:00:00,44.45,44.47,44.41,44.44,254200.0,29.1517,29.1648,29.1255,29.1451,254200.0
2008-05-06 14:05:00,44.44,44.44,44.4,44.4,261900.0,29.1451,29.1451,29.1189,29.1189,261900.0
2008-05-06 14:10:00,44.4,44.42,44.38,44.39,160300.0,29.1189,29.132,29.1058,29.1124,160300.0
2008-05-06 14:15:00,44.39,44.42,44.36,44.36,224600.0,29.1124,29.132,29.0927,29.0927,224600.0
2008-05-06 14:20:00,44.37,44.4,44.32,44.37,245600.0,29.0992,29.1189,29.0664,29.0992,245600.0
2008-05-06 14:25:00,44.37,44.39,44.34,44.36,146100.0,29.0992,29.1124,29.0796,29.0927,146100.0
2008-05-06 14:30:00,44.35,44.44,44.35,44.4,200000.0,29.0861,29.1451,29.0861,29.1189,200000.0
2008-05-06 14:35:00,44.39,44.5,44.38,44.46,164600.0,29.1124,29.1845,29.1058,29.1583,164600.0
2008-05-06 14:40:00,44.46,44.47,44.42,44.43,120500.0,29.1583,29.1648,29.132,29.1386,120500.0
2008-05-06 14:45:00,44.43,44.55,44.43,44.55,125200.0,29.1386,29.2173,29.1386,29.2173,125200.0
2008-05-06 14:50:00,44.55,44.61,44.54,44.6,218500.0,29.2173,29.2566,29.2107,29.2501,218500.0
2008-05-06 14:55:00,44.6,44.64,44.52,44.53,147000.0,29.2501,29.2763,29.1976,29.2042,147000.0
2008-05-06 15:00:00,44.53,44.66,44.53,44.64,120400.0,29.2042,29.2894,29.2042,29.2763,120400.0
2008-05-06 15:05:00,44.63,44.7,44.61,44.68,230200.0,29.2698,29.3157,29.2566,29.3025,230200.0
2008-05-06 15:10:00,44.68,44.71,44.64,44.65,114600.0,29.3025,29.3222,29.2763,29.2829,114600.0
2008-05-06 15:15:00,44.65,44.7,44.62,44.64,122800.0,29.2829,29.3157,29.2632,29.2763,122800.0
2008-05-06 15:20:00,44.63,44.63,44.53,44.57,155400.0,29.2698,29.2698,29.2042,29.2304,155400.0
2008-05-06 15:25:00,44.57,44.61,44.56,44.57,123900.0,29.2304,29.2566,29.2238,29.2304,123900.0
2008-05-06 15:30:00,44.57,44.64,44.56,44.6,204600.0,29.2304,29.2763,29.2238,29.2501,204600.0
2008-05-06 15:35:00,44.6,44.67,44.58,44.59,169700.0,29.2501,29.296,29.237,29.2435,169700.0
2008-05-06 15:40:00,44.59,44.59,44.44,44.44,189300.0,29.2435,29.2435,29.1451,29.1451,189300.0
2008-05-06 15:45:00,44.45,44.51,44.39,44.42,333700.0,29.1517,29.1911,29.1124,29.132,333700.0
2008-05-06 15:50:00,44.43,44.5,44.42,44.49,206600.0,29.1386,29.1845,29.132,29.1779,206600.0
2008-05-06 15:55:00,44.49,44.59,44.49,44.55,573700.0,29.1779,29.2435,29.1779,29.2173,573700.0
2008-05-07 09:30:00,44.34,44.51,44.12,44.33,314900.0,29.0796,29.1911,28.9353,29.073,314900.0
2008-05-07 09:35:00,44.34,44.57,44.34,44.56,263500.0,29.0796,29.2304,29.0796,29.2238,263500.0
2008-05-07 09:40:00,44.56,44.56,44.32,44.45,209200.0,29.2238,29.2238,29.0664,29.1517,209200.0
2008-05-07 09:45:00,44.46,44.52,44.42,44.5,113100.0,29.1583,29.1976,29.132,29.1845,113100.0
2008-05-07 09:50:00,44.51,44.59,44.49,44.51,183600.0,29.1911,29.2435,29.1779,29.1911,183600.0
2008-05-07 09:55:00,44.52,44.52,44.41,44.42,146400.0,29.1976,29.1976,29.1255,29.132,146400.0
2008-05-07 10:00:00,44.43,44.46,44.31,44.38,194800.0,29.1386,29.1583,29.0599,29.1058,194800.0
2008-05-07 10:05:00,44.38,44.44,44.3,44.32,136900.0,29.1058,29.1451,29.0533,29.0664,136900.0
2008-05-07 10:10:00,44.32,44.36,44.31,44.34,90100.0,29.0664,29.0927,29.0599,29.0796,90100.0
2008-05-07 10:15:00,44.34,44.4,44.3,44.32,260200.0,29.0796,29.1189,29.0533,29.0664,260200.0
2008-05-07 10:20:00,44.33,44.45,44.33,44.45,143800.0,29.073,29.1517,29.073,29.1517,143800.0
2008-05-07 10:25:00,44.44,44.53,44.42,44.52,148400.0,29.1451,29.2042,29.132,29.1976,148400.0
2008-05-07 10:30:00,44.52,44.58,44.47,44.49,356700.0,29.1976,29.237,29.1648,29.1779,356700.0
2008-05-07 10:35:00,44.49,44.56,44.43,44.55,227100.0,29.1779,29.2238,29.1386,29.2173,227100.0
2008-05-07 10:40:00,44.55,44.68,44.55,44.63,316900.0,29.2173,29.3025,29.2173,29.2698,316900.0
2008-05-07 10:45:00,44.62,44.67,44.51,44.53,228000.0,29.2632,29.296,29.1911,29.2042,228000.0
2008-05-07 10:50:00,44.52,44.54,44.45,44.48,122500.0,29.1976,29.2107,29.1517,29.1714,122500.0
2008-05-07 10:55:00,44.47,44.5,44.41,44.42,119000.0,29.1648,29.1845,29.1255,29.132,119000.0
2008-05-07 11:00:00,44.42,44.46,44.41,44.44,91400.0,29.132,29.1583,29.1255,29.1451,91400.0
2008-05-07 11:05:00,44.44,44.51,44.42,44.51,99900.0,29.1451,29.1911,29.132,29.1911,99900.0
2008-05-07 11:10:00,44.5,44.52,44.41,44.45,127500.0,29.1845,29.1976,29.1255,29.1517,127500.0
2008-05-07 11:15:00,44.46,44.47,44.31,44.34,113800.0,29.1583,29.1648,29.0599,29.0796,113800.0
2008-05-07 11:20:00,44.34,44.37,44.32,44.34,90900.0,29.0796,29.0992,29.0664,29.0796,90900.0
2008-05-07 11:25:00,44.35,44.36,44.3,44.31,104500.0,29.0861,29.0927,29.0533,29.0599,104500.0
2008-05-07 11:30:00,44.32,44.32,44.24,44.25,86100.0,29.0664,29.0664,29.014,29.0205,86100.0
2008-05-07 11:35:00,44.25,44.28,44.23,44.25,138600.0,29.0205,29.0402,29.0074,29.0205,138600.0
2008-05-07 11:40:00,44.26,44.29,44.24,44.24,89400.0,29.0271,29.0468,29.014,29.014,89400.0
2008-05-07 11:45:00,44.24,44.25,44.21,44.22,82000.0,29.014,29.0205,28.9943,29.0009,82000.0
2008-05-07 11:50:00,44.21,44.23,44.15,44.15,78300.0,28.9943,29.0074,28.955,28.955,78300.0
2008-05-07 11:55:00,44.15,44.21,44.13,44.18,96900.0,28.955,28.9943,28.9418,28.9746,96900.0
2008-05-07 12:00:00,44.18,44.3,44.15,44.3,298000.0,28.9746,29.0533,28.955,29.0533,298000.0
2008-05-07 12:05:00,44.3,44.34,44.28,44.29,80200.0,29.0533,29.0796,29.0402,29.0468,80200.0
2008-05-07 12:10:00,44.29,44.31,44.23,44.24,71000.0,29.0468,29.0599,29.0074,29.014,71000.0
2008-05-07 12:15:00,44.25,44.28,44.24,44.27,19000.0,29.0205,29.0402,29.014,29.0337,19000.0
2008-05-07 12:20:00,44.27,44.28,44.18,44.18,131800.0,29.0337,29.0402,28.9746,28.9746,131800.0
2008-05-07 12:25:00,44.18,44.21,44.05,44.07,202800.0,28.9746,28.9943,28.8894,28.9025,202800.0
2008-05-07 12:30:00,44.07,44.12,44.06,44.08,89900.0,28.9025,28.9353,28.8959,28.909,89900.0
2008-05-07 12:35:00,44.09,44.15,44.06,44.11,180100.0,28.9156,28.955,28.8959,28.9287,180100.0
2008-05-07 12:40:00,44.11,44.15,44.11,44.13,83900.0,28.9287,28.955,28.9287,28.9418,83900.0
2008-05-07 12:45:00,44.13,44.13,44.12,44.12,28700.0,28.9418,28.9418,28.9353,28.9353,28700.0
2008-05-07 12:50:00,44.12,44.15,44.11,44.15,46800.0,28.9353,28.955,28.9287,28.955,46800.0
2008-05-07 12:55:00,44.15,44.17,44.15,44.17,21900.0,28.955,28.9681,28.955,28.9681,21900.0
2008-05-07 13:00:00,44.17,44.19,44.13,44.13,165200.0,28.9681,28.9812,28.9418,28.9418,165200.0
2008-05-07 13:05:00,44.14,44.19,44.02,44.02,243100.0,28.9484,28.9812,28.8697,28.8697,243100.0
2008-05-07 13:10:00,44.03,44.03,43.91,43.93,170000.0,28.8763,28.8763,28.7976,28.8107,170000.0
2008-05-07 13:15:00,43.94,43.97,43.93,43.96,86100.0,28.8172,28.8369,28.8107,28.8303,86100.0
2008-05-07 13:20:00,43.96,43.98,43.93,43.98,77500.0,28.8303,28.8435,28.8107,28.8435,77500.0
2008-05-07 13:25:00,43.98,44.07,43.98,44.04,108400.0,28.8435,28.9025,28.8435,28.8828,108400.0
2008-05-07 13:30:00,44.03,44.07,44.01,44.07,58900.0,28.8763,28.9025,28.8631,28.9025,58900.0
2008-05-07 13:35:00,44.07,44.1,44.04,44.04,162900.0,28.9025,28.9222,28.8828,28.8828,162900.0
2008-05-07 13:40:00,44.05,44.07,43.84,43.89,225700.0,28.8894,28.9025,28.7516,28.7844,225700.0
2008-05-07 13:45:00,43.9,43.95,43.86,43.88,111300.0,28.791,28.8238,28.7648,28.7779,111300.0
2008-05-07 13:50:00,43.88,43.95,43.88,43.88,95900.0,28.7779,28.8238,28.7779,28.7779,95900.0
2008-05-07 13:55:00,43.88,43.89,43.81,43.89,68400.0,28.7779,28.7844,28.732,28.7844,68400.0
2008-05-07 14:00:00,43.89,43.95,43.88,43.94,49500.0,28.7844,28.8238,28.7779,28.8172,49500.0
2008-05-07 14:05:00,43.95,44.02,43.94,44.02,76800.0,28.8238,28.8697,28.8172,28.8697,76800.0
2008-05-07 14:10:00,44.02,44.04,43.97,43.98,153900.0,28.8697,28.8828,28.8369,28.8435,153900.0
2008-05-07 14:15:00,43.97,43.99,43.9,43.92,96400.0,28.8369,28.85,28.791,28.8041,96400.0
2008-05-07 14:20:00,43.93,43.99,43.85,43.85,77000.0,28.8107,28.85,28.7582,28.7582,77000.0
2008-05-07 14:25:00,43.85,43.91,43.8,43.87,197800.0,28.7582,28.7976,28.7254,28.7713,197800.0
2008-05-07 14:30:00,43.87,43.87,43.77,43.84,205400.0,28.7713,28.7713,28.7057,28.7516,205400.0
2008-05-07 14:35:00,43.83,43.88,43.78,43.87,183000.0,28.7451,28.7779,28.7123,28.7713,183000.0
2008-05-07 14:40:00,43.87,43.92,43.78,43.8,247400.0,28.7713,28.8041,28.7123,28.7254,247400.0
2008-05-07 14:45:00,43.79,43.8,43.64,43.78,230200.0,28.7189,28.7254,28.6205,28.7123,230200.0
2008-05-07 14:50:00,43.79,43.85,43.78,43.79,105400.0,28.7189,28.7582,28.7123,28.7189,105400.0
2008-05-07 14:55:00,43.8,43.89,43.78,43.81,109800.0,28.7254,28.7844,28.7123,28.732,109800.0
2008-05-07 15:00:00,43.82,43.86,43.76,43.79,128200.0,28.7385,28.7648,28.6992,28.7189,128200.0
2008-05-07 15:05:00,43.8,43.8,43.66,43.73,204200.0,28.7254,28.7254,28.6336,28.6795,204200.0
2008-05-07 15:10:00,43.73,43.89,43.71,43.86,248000.0,28.6795,28.7844,28.6664,28.7648,248000.0
2008-05-07 15:15:00,43.86,43.87,43.79,43.84,149800.0,28.7648,28.7713,28.7189,28.7516,149800.0
2008-05-07 15:20:00,43.84,43.84,43.68,43.68,228000.0,28.7516,28.7516,28.6467,28.6467,228000.0
2008-05-07 15:25:00,43.68,43.69,43.53,43.6,307300.0,28.6467,28.6533,28.5483,28.5942,307300.0
2008-05-07 15:30:00,43.6,43.62,43.53,43.6,407000.0,28.5942,28.6074,28.5483,28.5942,407000.0
2008-05-07 15:35:00,43.61,43.67,43.56,43.66,311900.0,28.6008,28.6402,28.568,28.6336,311900.0
2008-05-07 15:40:00,43.65,43.67,43.57,43.64,286600.0,28.627,28.6402,28.5746,28.6205,286600.0
2008-05-07 15:45:00,43.64,43.75,43.6,43.6,431400.0,28.6205,28.6926,28.5942,28.5942,431400.0
2008-05-07 15:50:00,43.61,43.61,43.47,43.55,396000.0,28.6008,28.6008,28.509,28.5615,396000.0
2008-05-07 15:55:00,43.56,43.58,43.49,43.54,587300.0,28.568,28.5811,28.5221,28.5549,587300.0
2008-05-08 09:30:00,43.9,43.9,43.69,43.76,235800.0,28.791,28.791,28.6533,28.6992,235800.0
2008-05-08 09:35:00,43.75,43.8,43.56,43.7,189800.0,28.6926,28.7254,28.568,28.6598,189800.0
2008-05-08 09:40:00,43.7,43.72,43.64,43.66,151900.0,28.6598,28.6729,28.6205,28.6336,151900.0
2008-05-08 09:45:00,43.67,43.94,43.62,43.93,113700.0,28.6402,28.8172,28.6074,28.8107,113700.0
2008-05-08 09:50:00,43.93,43.94,43.74,43.92,112800.0,28.8107,28.8172,28.6861,28.8041,112800.0
2008-05-08 09:55:00,43.92,43.94,43.71,43.78,121300.0,28.8041,28.8172,28.6664,28.7123,121300.0
2008-05-08 10:00:00,43.79,43.81,43.67,43.76,130600.0,28.7189,28.732,28.6402,28.6992,130600.0
2008-05-08 10:05:00,43.76,43.79,43.67,43.75,126800.0,28.6992,28.7189,28.6402,28.6926,126800.0
2008-05-08 10:10:00,43.74,43.89,43.66,43.87,197300.0,28.6861,28.7844,28.6336,28.7713,197300.0
2008-05-08 10:15:00,43.87,43.94,43.79,43.79,150200.0,28.7713,28.8172,28.7189,28.7189,150200.0
2008-05-08 10:20:00,43.79,43.92,43.77,43.91,190100.0,28.7189,28.8041,28.7057,28.7976,190100.0
2008-05-08 10:25:00,43.92,44.0,43.83,43.99,133700.0,28.8041,28.8566,28.7451,28.85,133700.0
2008-05-08 10:30:00,43.99,44.0,43.84,43.87,124800.0,28.85,28.8566,28.7516,28.7713,124800.0
2008-05-08 10:35:00,43.89,43.95,43.82,43.83,91900.0,28.7844,28.8238,28.7385,28.7451,91900.0
2008-05-08 10:40:00,43.82,43.89,43.75,43.86,90500.0,28.7385,28.7844,28.6926,28.7648,90500.0
2008-05-08 10:45:00,43.85,43.96,43.8,43.89,103000.0,28.7582,28.8303,28.7254,28.7844,103000.0
2008-05-08 10:50:00,43.88,44.04,43.88,43.96,151700.0,28.7779,28.8828,28.7779,28.8303,151700.0
2008-05-08 10:55:00,43.96,44.14,43.95,44.08,139600.0,28.8303,28.9484,28.8238,28.909,139600.0
2008-05-08 11:00:00,44.08,44.2,44.06,44.16,174700.0,28.909,28.9877,28.8959,28.9615,174700.0
2008-05-08 11:05:00,44.16,44.43,44.16,44.42,257700.0,28.9615,29.1386,28.9615,29.132,257700.0
2008-05-08 11:10:00,44.41,44.41,44.32,44.36,155800.0,29.1255,29.1255,29.0664,29.0927,155800.0
2008-05-08 11:15:00,44.36,44.41,44.3,44.39,98600.0,29.0927,29.1255,29.0533,29.1124,98600.0
2008-05-08 11:20:00,44.39,44.43,44.34,44.34,269900.0,29.1124,29.1386,29.0796,29.0796,269900.0
2008-05-08 11:25:00,44.34,44.36,44.25,44.26,157200.0,29.0796,29.0927,29.0205,29.0271,157200.0
2008-05-08 11:30:00,44.26,44.27,44.22,44.24,109400.0,29.0271,29.0337,29.0009,29.014,109400.0
2008-05-08 11:35:00,44.24,44.27,44.16,44.17,90800.0,29.014,29.0337,28.9615,28.9681,90800.0
2008-05-08 11:40:00,44.17,44.17,44.1,44.11,92400.0,28.9681,28.9681,28.9222,28.9287,92400.0
2008-05-08 11:45:00,44.12,44.24,44.11,44.23,112000.0,28.9353,29.014,28.9287,29.0074,112000.0
2008-05-08 11:50:00,44.24,44.27,44.2,44.25,172800.0,29.014,29.0337,28.9877,29.0205,172800.0
2008-05-08 11:55:00,44.25,44.28,44.18,44.22,141000.0,29.0205,29.0402,28.9746,29.0009,141000.0
2008-05-08 12:00:00,44.22,44.28,44.2,44.24,419600.0,29.0009,29.0402,28.9877,29.014,419600.0
2008-05-08 12:05:00,44.24,44.36,44.2,44.35,94600.0,29.014,29.0927,28.9877,29.0861,94600.0
2008-05-08 12:10:00,44.35,44.37,44.25,44.26,109800.0,29.0861,29.0992,29.0205,29.0271,109800.0
2008-05-08 12:15:00,44.25,44.29,44.21,44.23,76900.0,29.0205,29.0468,28.9943,29.0074,76900.0
2008-05-08 12:20:00,44.23,44.28,44.21,44.23,56000.0,29.0074,29.0402,28.9943,29.0074,56000.0
2008-05-08 12:25:00,44.22,44.27,44.21,44.23,67300.0,29.0009,29.0337,28.9943,29.0074,67300.0
2008-05-08 12:30:00,44.23,44.31,44.21,44.25,75600.0,29.0074,29.0599,28.9943,29.0205,75600.0
2008-05-08 12:35:00,44.25,44.3,44.25,44.25,44300.0,29.0205,29.0533,29.0205,29.0205,44300.0
2008-05-08 12:40:00,44.25,44.27,44.2,44.25,96800.0,29.0205,29.0337,28.9877,29.0205,96800.0
2008-05-08 12:45:00,44.25,44.33,44.25,44.33,54900.0,29.0205,29.073,29.0205,29.073,54900.0
2008-05-08 12:50:00,44.33,44.36,44.24,44.34,150600.0,29.073,29.0927,29.014,29.0796,150600.0
2008-05-08 12:55:00,44.34,44.35,44.25,44.27,51600.0,29.0796,29.0861,29.0205,29.0337,51600.0
2008-05-08 13:00:00,44.28,44.35,44.27,44.34,71900.0,29.0402,29.0861,29.0337,29.0796,71900.0
2008-05-08 13:05:00,44.35,44.38,44.29,44.31,105300.0,29.0861,29.1058,29.0468,29.0599,105300.0
2008-05-08 13:10:00,44.31,44.31,44.16,44.17,103600.0,29.0599,29.0599,28.9615,28.9681,103600.0
2008-05-08 13:15:00,44.17,44.24,44.09,44.24,152200.0,28.9681,29.014,28.9156,29.014,152200.0
2008-05-08 13:20:00,44.25,44.39,44.24,44.36,93800.0,29.0205,29.1124,29.014,29.0927,93800.0
2008-05-08 13:25:00,44.36,44.51,44.36,44.47,277900.0,29.0927,29.1911,29.0927,29.1648,277900.0
2008-05-08 13:30:00,44.48,44.53,44.47,44.5,172200.0,29.1714,29.2042,29.1648,29.1845,172200.0
2008-05-08 13:35:00,44.49,44.57,44.44,44.44,171900.0,29.1779,29.2304,29.1451,29.1451,171900.0
2008-05-08 13:40:00,44.44,44.5,44.37,44.39,130800.0,29.1451,29.1845,29.0992,29.1124,130800.0
2008-05-08 13:45:00,44.39,44.48,44.38,44.45,87700.0,29.1124,29.1714,29.1058,29.1517,87700.0
2008-05-08 13:50:00,44.46,44.59,44.45,44.51,167300.0,29.1583,29.2435,29.1517,29.1911,167300.0
2008-05-08 13:55:00,44.52,44.58,44.5,44.57,89800.0,29.1976,29.237,29.1845,29.2304,89800.0
2008-05-08 14:00:00,44.57,44.61,44.5,44.5,98500.0,29.2304,29.2566,29.1845,29.1845,98500.0
2008-05-08 14:05:00,44.5,44.5,44.38,44.39,88400.0,29.1845,29.1845,29.1058,29.1124,88400.0
2008-05-08 14:10:00,44.39,44.43,44.38,44.38,57500.0,29.1124,29.1386,29.1058,29.1058,57500.0
2008-05-08 14:15:00,44.39,44.4,44.27,44.27,82100.0,29.1124,29.1189,29.0337,29.0337,82100.0
2008-05-08 14:20:00,44.27,44.35,44.26,44.33,129900.0,29.0337,29.0861,29.0271,29.073,129900.0
2008-05-08 14:25:00,44.32,44.34,44.26,44.29,69300.0,29.0664,29.0796,29.0271,29.0468,69300.0
2008-05-08 14:30:00,44.3,44.33,44.21,44.31,116300.0,29.0533,29.073,28.9943,29.0599,116300.0
2008-05-08 14:35:00,44.32,44.4,44.32,44.37,76900.0,29.0664,29.1189,29.0664,29.0992,76900.0
2008-05-08 14:40:00,44.38,44.38,44.12,44.14,194800.0,29.1058,29.1058,28.9353,28.9484,194800.0
2008-05-08 14:45:00,44.15,44.24,44.14,44.2,135900.0,28.955,29.014,28.9484,28.9877,135900.0
2008-05-08 14:50:00,44.2,44.27,44.15,44.23,162800.0,28.9877,29.0337,28.955,29.0074,162800.0
2008-05-08 14:55:00,44.23,44.24,44.16,44.2,101900.0,29.0074,29.014,28.9615,28.9877,101900.0
2008-05-08 15:00:00,44.2,44.3,44.2,44.25,204100.0,28.9877,29.0533,28.9877,29.0205,204100.0
2008-05-08 15:05:00,44.24,44.25,44.1,44.15,94600.0,29.014,29.0205,28.9222,28.955,94600.0
2008-05-08 15:10:00,44.15,44.15,44.06,44.08,104900.0,28.955,28.955,28.8959,28.909,104900.0
2008-05-08 15:15:00,44.07,44.1,43.99,44.05,179300.0,28.9025,28.9222,28.85,28.8894,179300.0
2008-05-08 15:20:00,44.04,44.06,43.97,44.05,172100.0,28.8828,28.8959,28.8369,28.8894,172100.0
2008-05-08 15:25:00,44.05,44.13,44.02,44.07,251300.0,28.8894,28.9418,28.8697,28.9025,251300.0
2008-05-08 15:30:00,44.08,44.16,44.08,44.1,128900.0,28.909,28.9615,28.909,28.9222,128900.0
2008-05-08 15:35:00,44.1,44.14,44.05,44.08,140500.0,28.9222,28.9484,28.8894,28.909,140500.0
2008-05-08 15:40:00,44.08,44.12,44.05,44.06,205800.0,28.909,28.9353,28.8894,28.8959,205800.0
2008-05-08 15:45:00,44.05,44.1,44.04,44.09,180200.0,28.8894,28.9222,28.8828,28.9156,180200.0
2008-05-08 15:50:00,44.09,44.18,44.09,44.13,302400.0,28.9156,28.9746,28.9156,28.9418,302400.0
2008-05-08 15:55:00,44.13,44.19,44.1,44.1,409800.0,28.9418,28.9812,28.9222,28.9222,409800.0
2008-05-09 09:30:00,43.43,43.72,43.4,43.55,297600.0,28.4828,28.6729,28.4631,28.5615,297600.0
2008-05-09 09:35:00,43.56,43.82,43.52,43.8,139500.0,28.568,28.7385,28.5418,28.7254,139500.0
2008-05-09 09:40:00,43.82,43.99,43.79,43.94,150100.0,28.7385,28.85,28.7189,28.8172,150100.0
2008-05-09 09:45:00,43.95,44.03,43.89,44.01,139700.0,28.8238,28.8763,28.7844,28.8631,139700.0
2008-05-09 09:50:00,44.0,44.02,43.91,43.98,137300.0,28.8566,28.8697,28.7976,28.8435,137300.0
2008-05-09 09:55:00,43.99,44.01,43.87,43.88,118100.0,28.85,28.8631,28.7713,28.7779,118100.0
2008-05-09 10:00:00,43.88,43.97,43.88,43.95,60800.0,28.7779,28.8369,28.7779,28.8238,60800.0
2008-05-09 10:05:00,43.94,44.04,43.91,44.0,124500.0,28.8172,28.8828,28.7976,28.8566,124500.0
2008-05-09 10:10:00,44.0,44.02,43.93,43.96,67900.0,28.8566,28.8697,28.8107,28.8303,67900.0
2008-05-09 10:15:00,43.97,44.01,43.9,44.0,101400.0,28.8369,28.8631,28.791,28.8566,101400.0
2008-05-09 10:20:00,44.0,44.03,43.93,43.99,96800.0,28.8566,28.8763,28.8107,28.85,96800.0
2008-05-09 10:25:00,43.99,44.08,43.98,44.03,122700.0,28.85,28.909,28.8435,28.8763,122700.0
2008-05-09 10:30:00,44.02,44.07,43.92,43.97,94400.0,28.8697,28.9025,28.8041,28.8369,94400.0
2008-05-09 10:35:00,43.96,43.98,43.88,43.96,93300.0,28.8303,28.8435,28.7779,28.8303,93300.0
2008-05-09 10:40:00,43.95,44.14,43.89,44.13,138100.0,28.8238,28.9484,28.7844,28.9418,138100.0
2008-05-09 10:45:00,44.14,44.27,44.12,44.22,194400.0,28.9484,29.0337,28.9353,29.0009,194400.0
2008-05-09 10:50:00,44.23,44.27,44.15,44.18,62900.0,29.0074,29.0337,28.955,28.9746,62900.0
2008-05-09 10:55:00,44.16,44.2,44.16,44.17,38000.0,28.9615,28.9877,28.9615,28.9681,38000.0
2008-05-09 11:00:00,44.18,44.21,44.15,44.17,37000.0,28.9746,28.9943,28.955,28.9681,37000.0
2008-05-09 11:05:00,44.16,44.23,44.16,44.21,74600.0,28.9615,29.0074,28.9615,28.9943,74600.0
2008-05-09 11:10:00,44.21,44.21,44.1,44.1,52100.0,28.9943,28.9943,28.9222,28.9222,52100.0
2008-05-09 11:15:00,44.11,44.13,44.08,44.11,40800.0,28.9287,28.9418,28.909,28.9287,40800.0
2008-05-09 11:20:00,44.11,44.13,43.94,43.96,102700.0,28.9287,28.9418,28.8172,28.8303,102700.0
2008-05-09 11:25:00,43.96,44.04,43.96,44.01,60600.0,28.8303,28.8828,28.8303,28.8631,60600.0
2008-05-09 11:30:00,44.01,44.01,43.89,43.92,56500.0,28.8631,28.8631,28.7844,28.8041,56500.0
2008-05-09 11:35:00,43.92,43.93,43.87,43.89,37000.0,28.8041,28.8107,28.7713,28.7844,37000.0
2008-05-09 11:40:00,43.89,43.91,43.83,43.83,57500.0,28.7844,28.7976,28.7451,28.7451,57500.0
2008-05-09 11:45:00,43.84,43.87,43.83,43.85,47100.0,28.7516,28.7713,28.7451,28.7582,47100.0
2008-05-09 11:50:00,43.85,43.86,43.8,43.85,78600.0,28.7582,28.7648,28.7254,28.7582,78600.0
2008-05-09 11:55:00,43.86,44.0,43.83,44.0,92000.0,28.7648,28.8566,28.7451,28.8566,92000.0
2008-05-09 12:00:00,43.99,44.0,43.88,43.91,56700.0,28.85,28.8566,28.7779,28.7976,56700.0
2008-05-09 12:05:00,43.91,43.95,43.9,43.92,53600.0,28.7976,28.8238,28.791,28.8041,53600.0
2008-05-09 12:10:00,43.92,43.95,43.85,43.85,81300.0,28.8041,28.8238,28.7582,28.7582,81300.0
2008-05-09 12:15:00,43.85,43.91,43.83,43.9,62000.0,28.7582,28.7976,28.7451,28.791,62000.0
2008-05-09 12:20:00,43.9,43.9,43.8,43.81,40300.0,28.791,28.791,28.7254,28.732,40300.0
2008-05-09 12:25:00,43.82,43.9,43.81,43.9,27500.0,28.7385,28.791,28.732,28.791,27500.0
2008-05-09 12:30:00,43.9,43.93,43.88,43.89,45700.0,28.791,28.8107,28.7779,28.7844,45700.0
2008-05-09 12:35:00,43.89,43.94,43.87,43.93,43100.0,28.7844,28.8172,28.7713,28.8107,43100.0
2008-05-09 12:40:00,43.92,43.93,43.86,43.86,59700.0,28.8041,28.8107,28.7648,28.7648,59700.0
2008-05-09 12:45:00,43.87,43.9,43.86,43.9,26600.0,28.7713,28.791,28.7648,28.791,26600.0
2008-05-09 12:50:00,43.89,43.92,43.87,43.91,21100.0,28.7844,28.8041,28.7713,28.7976,21100.0
2008-05-09 12:55:00,43.91,43.95,43.91,43.95,33800.0,28.7976,28.8238,28.7976,28.8238,33800.0
2008-05-09 13:00:00,43.95,44.03,43.9,44.0,103000.0,28.8238,28.8763,28.791,28.8566,103000.0
2008-05-09 13:05:00,44.01,44.03,43.89,43.91,77600.0,28.8631,28.8763,28.7844,28.7976,77600.0
2008-05-09 13:10:00,43.9,43.92,43.88,43.89,61100.0,28.791,28.8041,28.7779,28.7844,61100.0
2008-05-09 13:15:00,43.88,43.91,43.83,43.9,78500.0,28.7779,28.7976,28.7451,28.791,78500.0
2008-05-09 13:20:00,43.9,43.95,43.89,43.94,60600.0,28.791,28.8238,28.7844,28.8172,60600.0
2008-05-09 13:25:00,43.95,43.97,43.93,43.93,45400.0,28.8238,28.8369,28.8107,28.8107,45400.0
2008-05-09 13:30:00,43.93,43.93,43.88,43.91,69200.0,28.8107,28.8107,28.7779,28.7976,69200.0
2008-05-09 13:35:00,43.9,43.94,43.88,43.93,34300.0,28.791,28.8172,28.7779,28.8107,34300.0
2008-05-09 13:40:00,43.93,43.95,43.92,43.93,42500.0,28.8107,28.8238,28.8041,28.8107,42500.0
2008-05-09 13:45:00,43.93,44.0,43.93,43.99,65800.0,28.8107,28.8566,28.8107,28.85,65800.0
2008-05-09 13:50:00,44.0,44.02,43.99,43.99,38200.0,28.8566,28.8697,28.85,28.85,38200.0
2008-05-09 13:55:00,44.0,44.07,43.99,44.05,76600.0,28.8566,28.9025,28.85,28.8894,76600.0
2008-05-09 14:00:00,44.05,44.12,44.05,44.09,126800.0,28.8894,28.9353,28.8894,28.9156,126800.0
2008-05-09 14:05:00,44.08,44.08,44.03,44.04,46500.0,28.909,28.909,28.8763,28.8828,46500.0
2008-05-09 14:10:00,44.03,44.06,44.02,44.02,26400.0,28.8763,28.8959,28.8697,28.8697,26400.0
2008-05-09 14:15:00,44.02,44.13,44.02,44.05,117200.0,28.8697,28.9418,28.8697,28.8894,117200.0
2008-05-09 14:20:00,44.05,44.05,43.96,43.99,66800.0,28.8894,28.8894,28.8303,28.85,66800.0
2008-05-09 14:25:00,43.99,44.03,43.92,43.92,62400.0,28.85,28.8763,28.8041,28.8041,62400.0
2008-05-09 14:30:00,43.93,43.96,43.91,43.93,54100.0,28.8107,28.8303,28.7976,28.8107,54100.0
2008-05-09 14:35:00,43.93,43.97,43.9,43.95,74500.0,28.8107,28.8369,28.791,28.8238,74500.0
2008-05-09 14:40:00,43.94,43.96,43.93,43.95,46500.0,28.8172,28.8303,28.8107,28.8238,46500.0
2008-05-09 14:45:00,43.95,43.98,43.92,43.92,64500.0,28.8238,28.8435,28.8041,28.8041,64500.0
2008-05-09 14:50:00,43.92,43.97,43.86,43.88,159600.0,28.8041,28.8369,28.7648,28.7779,159600.0
2008-05-09 14:55:00,43.87,43.88,43.82,43.82,150900.0,28.7713,28.7779,28.7385,28.7385,150900.0
2008-05-09 15:00:00,43.83,43.86,43.78,43.8,141200.0,28.7451,28.7648,28.7123,28.7254,141200.0
2008-05-09 15:05:00,43.8,43.83,43.79,43.82,95800.0,28.7254,28.7451,28.7189,28.7385,95800.0
2008-05-09 15:10:00,43.83,43.84,43.72,43.76,176200.0,28.7451,28.7516,28.6729,28.6992,176200.0
2008-05-09 15:15:00,43.76,43.78,43.75,43.77,39300.0,28.6992,28.7123,28.6926,28.7057,39300.0
2008-05-09 15:20:00,43.76,43.8,43.72,43.79,151100.0,28.6992,28.7254,28.6729,28.7189,151100.0
2008-05-09 15:25:00,43.8,43.97,43.8,43.91,317100.0,28.7254,28.8369,28.7254,28.7976,317100.0
2008-05-09 15:30:00,43.9,44.01,43.9,43.96,158600.0,28.791,28.8631,28.791,28.8303,158600.0
2008-05-09 15:35:00,43.96,43.98,43.86,43.92,113300.0,28.8303,28.8435,28.7648,28.8041,113300.0
2008-05-09 15:40:00,43.92,43.98,43.91,43.91,121400.0,28.8041,28.8435,28.7976,28.7976,121400.0
2008-05-09 15:45:00,43.91,43.92,43.79,43.86,187900.0,28.7976,28.8041,28.7189,28.7648,187900.0
2008-05-09 15:50:00,43.86,43.86,43.79,43.81,199700.0,28.7648,28.7648,28.7189,28.732,199700.0
2008-05-09 15:55:00,43.81,43.82,43.7,43.79,826500.0,28.732,28.7385,28.6598,28.7189,826500.0
2008-05-12 09:30:00,43.77,44.01,43.47,43.57,244100.0,28.7057,28.8631,28.509,28.5746,244100.0
2008-05-12 09:35:00,43.57,43.76,43.56,43.7,177300.0,28.5746,28.6992,28.568,28.6598,177300.0
2008-05-12 09:40:00,43.69,43.71,43.61,43.63,130000.0,28.6533,28.6664,28.6008,28.6139,130000.0
2008-05-12 09:45:00,43.64,43.7,43.6,43.62,124200.0,28.6205,28.6598,28.5942,28.6074,124200.0
2008-05-12 09:50:00,43.63,43.66,43.56,43.59,124600.0,28.6139,28.6336,28.568,28.5877,124600.0
2008-05-12 09:55:00,43.59,43.7,43.58,43.69,67500.0,28.5877,28.6598,28.5811,28.6533,67500.0
2008-05-12 10:00:00,43.7,43.7,43.56,43.65,161900.0,28.6598,28.6598,28.568,28.627,161900.0
2008-05-12 10:05:00,43.66,43.67,43.58,43.65,132100.0,28.6336,28.6402,28.5811,28.627,132100.0
2008-05-12 10:10:00,43.66,43.68,43.6,43.61,63700.0,28.6336,28.6467,28.5942,28.6008,63700.0
2008-05-12 10:15:00,43.61,43.62,43.56,43.59,110700.0,28.6008,28.6074,28.568,28.5877,110700.0
2008-05-12 10:20:00,43.58,43.69,43.58,43.69,91400.0,28.5811,28.6533,28.5811,28.6533,91400.0
2008-05-12 10:25:00,43.7,43.76,43.66,43.72,163500.0,28.6598,28.6992,28.6336,28.6729,163500.0
2008-05-12 10:30:00,43.72,43.72,43.64,43.69,78900.0,28.6729,28.6729,28.6205,28.6533,78900.0
2008-05-12 10:35:00,43.69,43.84,43.69,43.82,147700.0,28.6533,28.7516,28.6533,28.7385,147700.0
2008-05-12 10:40:00,43.82,43.92,43.81,43.91,238900.0,28.7385,28.8041,28.732,28.7976,238900.0
2008-05-12 10:45:00,43.92,44.01,43.92,43.97,156100.0,28.8041,28.8631,28.8041,28.8369,156100.0
2008-05-12 10:50:00,43.97,43.98,43.87,43.95,91000.0,28.8369,28.8435,28.7713,28.8238,91000.0
2008-05-12 10:55:00,43.96,44.0,43.85,43.87,92800.0,28.8303,28.8566,28.7582,28.7713,92800.0
2008-05-12 11:00:00,43.87,44.04,43.86,44.02,110000.0,28.7713,28.8828,28.7648,28.8697,110000.0
2008-05-12 11:05:00,44.02,44.02,43.92,43.93,86100.0,28.8697,28.8697,28.8041,28.8107,86100.0
2008-05-12 11:10:00,43.93,43.95,43.89,43.89,79900.0,28.8107,28.8238,28.7844,28.7844,79900.0
2008-05-12 11:15:00,43.9,43.92,43.86,43.88,135200.0,28.791,28.8041,28.7648,28.7779,135200.0
2008-05-12 11:20:00,43.88,43.93,43.87,43.9,93400.0,28.7779,28.8107,28.7713,28.791,93400.0
2008-05-12 11:25:00,43.9,43.9,43.8,43.9,135900.0,28.791,28.791,28.7254,28.791,135900.0
2008-05-12 11:30:00,43.9,43.91,43.84,43.84,33900.0,28.791,28.7976,28.7516,28.7516,33900.0
2008-05-12 11:35:00,43.84,43.89,43.82,43.89,73700.0,28.7516,28.7844,28.7385,28.7844,73700.0
2008-05-12 11:40:00,43.89,43.96,43.88,43.92,137100.0,28.7844,28.8303,28.7779,28.8041,137100.0
2008-05-12 11:45:00,43.92,44.02,43.91,43.99,122100.0,28.8041,28.8697,28.7976,28.85,122100.0
2008-05-12 11:50:00,43.99,44.0,43.9,43.9,86400.0,28.85,28.8566,28.791,28.791,86400.0
2008-05-12 11:55:00,43.9,43.93,43.88,43.9,57400.0,28.791,28.8107,28.7779,28.791,57400.0
2008-05-12 12:00:00,43.91,43.99,43.89,43.98,63800.0,28.7976,28.85,28.7844,28.8435,63800.0
2008-05-12 12:05:00,43.99,43.99,43.94,43.95,57300.0,28.85,28.85,28.8172,28.8238,57300.0
2008-05-12 12:10:00,43.94,43.98,43.91,43.95,66300.0,28.8172,28.8435,28.7976,28.8238,66300.0
2008-05-12 12:15:00,43.96,43.97,43.89,43.95,78100.0,28.8303,28.8369,28.7844,28.8238,78100.0
2008-05-12 12:20:00,43.95,43.96,43.91,43.96,41500.0,28.8238,28.8303,28.7976,28.8303,41500.0
2008-05-12 12:25:00,43.95,43.96,43.93,43.93,39900.0,28.8238,28.8303,28.8107,28.8107,39900.0
2008-05-12 12:30:00,43.93,43.94,43.91,43.91,20900.0,28.8107,28.8172,28.7976,28.7976,20900.0
2008-05-12 12:35:00,43.91,43.91,43.85,43.87,65000.0,28.7976,28.7976,28.7582,28.7713,65000.0
2008-05-12 12:40:00,43.87,43.9,43.86,43.89,41100.0,28.7713,28.791,28.7648,28.7844,41100.0
2008-05-12 12:45:00,43.89,43.91,43.84,43.86,98300.0,28.7844,28.7976,28.7516,28.7648,98300.0
2008-05-12 12:50:00,43.86,43.9,43.85,43.89,100200.0,28.7648,28.791,28.7582,28.7844,100200.0
2008-05-12 12:55:00,43.88,43.95,43.87,43.92,80000.0,28.7779,28.8238,28.7713,28.8041,80000.0
2008-05-12 13:00:00,43.91,43.93,43.89,43.91,46400.0,28.7976,28.8107,28.7844,28.7976,46400.0
2008-05-12 13:05:00,43.91,43.94,43.89,43.9,123600.0,28.7976,28.8172,28.7844,28.791,123600.0
2008-05-12 13:10:00,43.9,43.93,43.9,43.91,61900.0,28.791,28.8107,28.791,28.7976,61900.0
2008-05-12 13:15:00,43.91,43.94,43.89,43.94,82500.0,28.7976,28.8172,28.7844,28.8172,82500.0
2008-05-12 13:20:00,43.94,43.95,43.92,43.94,35600.0,28.8172,28.8238,28.8041,28.8172,35600.0
2008-05-12 13:25:00,43.93,43.95,43.88,43.9,90700.0,28.8107,28.8238,28.7779,28.791,90700.0
2008-05-12 13:30:00,43.9,43.92,43.88,43.9,74700.0,28.791,28.8041,28.7779,28.791,74700.0
2008-05-12 13:35:00,43.89,43.92,43.88,43.9,49800.0,28.7844,28.8041,28.7779,28.791,49800.0
2008-05-12 13:40:00,43.9,43.93,43.89,43.91,39100.0,28.791,28.8107,28.7844,28.7976,39100.0
2008-05-12 13:45:00,43.91,43.95,43.9,43.95,69200.0,28.7976,28.8238,28.791,28.8238,69200.0
2008-05-12 13:50:00,43.94,43.99,43.93,43.97,178700.0,28.8172,28.85,28.8107,28.8369,178700.0
2008-05-12 13:55:00,43.97,44.03,43.96,44.01,166100.0,28.8369,28.8763,28.8303,28.8631,166100.0
2008-05-12 14:00:00,44.01,44.05,44.0,44.05,68500.0,28.8631,28.8894,28.8566,28.8894,68500.0
2008-05-12 14:05:00,44.06,44.1,44.05,44.08,53800.0,28.8959,28.9222,28.8894,28.909,53800.0
2008-05-12 14:10:00,44.09,44.13,44.05,44.13,116500.0,28.9156,28.9418,28.8894,28.9418,116500.0
2008-05-12 14:15:00,44.12,44.16,44.1,44.14,94500.0,28.9353,28.9615,28.9222,28.9484,94500.0
2008-05-12 14:20:00,44.14,44.14,44.1,44.12,56000.0,28.9484,28.9484,28.9222,28.9353,56000.0
2008-05-12 14:25:00,44.12,44.26,44.11,44.23,195100.0,28.9353,29.0271,28.9287,29.0074,195100.0
2008-05-12 14:30:00,44.22,44.32,44.22,44.32,189500.0,29.0009,29.0664,29.0009,29.0664,189500.0
2008-05-12 14:35:00,44.32,44.34,44.28,44.31,359900.0,29.0664,29.0796,29.0402,29.0599,359900.0
2008-05-12 14:40:00,44.31,44.43,44.3,44.43,192700.0,29.0599,29.1386,29.0533,29.1386,192700.0
2008-05-12 14:45:00,44.43,44.47,44.42,44.46,134300.0,29.1386,29.1648,29.132,29.1583,134300.0
2008-05-12 14:50:00,44.47,44.53,44.44,44.49,406200.0,29.1648,29.2042,29.1451,29.1779,406200.0
2008-05-12 14:55:00,44.49,44.52,44.43,44.43,251400.0,29.1779,29.1976,29.1386,29.1386,251400.0
2008-05-12 15:00:00,44.42,44.48,44.37,44.48,139000.0,29.132,29.1714,29.0992,29.1714,139000.0
2008-05-12 15:05:00,44.48,44.56,44.41,44.45,484800.0,29.1714,29.2238,29.1255,29.1517,484800.0
2008-05-12 15:10:00,44.44,44.45,44.4,44.42,56900.0,29.1451,29.1517,29.1189,29.132,56900.0
2008-05-12 15:15:00,44.41,44.44,44.4,44.41,77300.0,29.1255,29.1451,29.1189,29.1255,77300.0
2008-05-12 15:20:00,44.42,44.5,44.42,44.48,119100.0,29.132,29.1845,29.132,29.1714,119100.0
2008-05-12 15:25:00,44.48,44.48,44.38,44.39,196000.0,29.1714,29.1714,29.1058,29.1124,196000.0
2008-05-12 15:30:00,44.39,44.51,44.35,44.49,333700.0,29.1124,29.1911,29.0861,29.1779,333700.0
2008-05-12 15:35:00,44.49,44.51,44.49,44.51,117900.0,29.1779,29.1911,29.1779,29.1911,117900.0
2008-05-12 15:40:00,44.51,44.52,44.49,44.51,204800.0,29.1911,29.1976,29.1779,29.1911,204800.0
2008-05-12 15:45:00,44.52,44.59,44.51,44.59,348700.0,29.1976,29.2435,29.1911,29.2435,348700.0
2008-05-12 15:50:00,44.59,44.63,44.56,44.62,460800.0,29.2435,29.2698,29.2238,29.2632,460800.0
2008-05-12 15:55:00,44.62,44.65,44.6,44.63,616000.0,29.2632,29.2829,29.2501,29.2698,616000.0
2008-05-13 09:30:00,44.52,44.68,44.48,44.67,250700.0,29.1976,29.3025,29.1714,29.296,250700.0
2008-05-13 09:35:00,44.67,44.78,44.63,44.68,199000.0,29.296,29.3681,29.2698,29.3025,199000.0
2008-05-13 09:40:00,44.66,44.74,44.63,44.64,129100.0,29.2894,29.3419,29.2698,29.2763,129100.0
2008-05-13 09:45:00,44.63,44.63,44.51,44.52,132200.0,29.2698,29.2698,29.1911,29.1976,132200.0
2008-05-13 09:50:00,44.52,44.53,44.25,44.28,212600.0,29.1976,29.2042,29.0205,29.0402,212600.0
2008-05-13 09:55:00,44.28,44.29,44.21,44.26,173900.0,29.0402,29.0468,28.9943,29.0271,173900.0
2008-05-13 10:00:00,44.26,44.28,44.21,44.26,138200.0,29.0271,29.0402,28.9943,29.0271,138200.0
2008-05-13 10:05:00,44.26,44.3,44.15,44.28,183800.0,29.0271,29.0533,28.955,29.0402,183800.0
2008-05-13 10:10:00,44.28,44.3,44.15,44.17,130100.0,29.0402,29.0533,28.955,28.9681,130100.0
2008-05-13 10:15:00,44.17,44.22,44.13,44.18,124500.0,28.9681,29.0009,28.9418,28.9746,124500.0
2008-05-13 10:20:00,44.17,44.27,44.15,44.24,135000.0,28.9681,29.0337,28.955,29.014,135000.0
2008-05-13 10:25:00,44.25,44.28,44.19,44.19,93100.0,29.0205,29.0402,28.9812,28.9812,93100.0
2008-05-13 10:30:00,44.2,44.25,44.17,44.19,95600.0,28.9877,29.0205,28.9681,28.9812,95600.0
2008-05-13 10:35:00,44.19,44.23,44.18,44.23,107100.0,28.9812,29.0074,28.9746,29.0074,107100.0
2008-05-13 10:40:00,44.24,44.27,44.14,44.14,111600.0,29.014,29.0337,28.9484,28.9484,111600.0
2008-05-13 10:45:00,44.14,44.14,44.04,44.06,120800.0,28.9484,28.9484,28.8828,28.8959,120800.0
2008-05-13 10:50:00,44.05,44.06,43.97,43.97,189400.0,28.8894,28.8959,28.8369,28.8369,189400.0
2008-05-13 10:55:00,43.97,43.99,43.93,43.95,131400.0,28.8369,28.85,28.8107,28.8238,131400.0
2008-05-13 11:00:00,43.95,43.96,43.89,43.91,188600.0,28.8238,28.8303,28.7844,28.7976,188600.0
2008-05-13 11:05:00,43.91,44.01,43.91,43.98,159700.0,28.7976,28.8631,28.7976,28.8435,159700.0
2008-05-13 11:10:00,43.98,44.11,43.98,44.09,157300.0,28.8435,28.9287,28.8435,28.9156,157300.0
2008-05-13 11:15:00,44.09,44.13,44.04,44.12,114000.0,28.9156,28.9418,28.8828,28.9353,114000.0
2008-05-13 11:20:00,44.12,44.18,44.1,44.18,122500.0,28.9353,28.9746,28.9222,28.9746,122500.0
2008-05-13 11:25:00,44.19,44.22,44.15,44.15,134900.0,28.9812,29.0009,28.955,28.955,134900.0
2008-05-13 11:30:00,44.15,44.27,44.15,44.26,162900.0,28.955,29.0337,28.955,29.0271,162900.0
2008-05-13 11:35:00,44.26,44.32,44.14,44.17,168200.0,29.0271,29.0664,28.9484,28.9681,168200.0
2008-05-13 11:40:00,44.17,44.29,44.15,44.25,166400.0,28.9681,29.0468,28.955,29.0205,166400.0
2008-05-13 11:45:00,44.25,44.31,44.25,44.26,70700.0,29.0205,29.0599,29.0205,29.0271,70700.0
2008-05-13 11:50:00,44.26,44.3,44.22,44.28,78900.0,29.0271,29.0533,29.0009,29.0402,78900.0
2008-05-13 11:55:00,44.28,44.29,44.19,44.25,93600.0,29.0402,29.0468,28.9812,29.0205,93600.0
2008-05-13 12:00:00,44.25,44.3,44.24,44.28,76500.0,29.0205,29.0533,29.014,29.0402,76500.0
2008-05-13 12:05:00,44.28,44.3,44.24,44.26,85700.0,29.0402,29.0533,29.014,29.0271,85700.0
2008-05-13 12:10:00,44.25,44.28,44.19,44.22,159900.0,29.0205,29.0402,28.9812,29.0009,159900.0
2008-05-13 12:15:00,44.22,44.25,44.21,44.25,98000.0,29.0009,29.0205,28.9943,29.0205,98000.0
2008-05-13 12:20:00,44.25,44.28,44.23,44.26,69600.0,29.0205,29.0402,29.0074,29.0271,69600.0
2008-05-13 12:25:00,44.26,44.3,44.25,44.25,58800.0,29.0271,29.0533,29.0205,29.0205,58800.0
2008-05-13 12:30:00,44.25,44.33,44.25,44.32,67400.0,29.0205,29.073,29.0205,29.0664,67400.0
2008-05-13 12:35:00,44.32,44.34,44.26,44.28,95500.0,29.0664,29.0796,29.0271,29.0402,95500.0
2008-05-13 12:40:00,44.28,44.28,44.24,44.27,68000.0,29.0402,29.0402,29.014,29.0337,68000.0
2008-05-13 12:45:00,44.27,44.3,44.21,44.23,92900.0,29.0337,29.0533,28.9943,29.0074,92900.0
2008-05-13 12:50:00,44.23,44.25,44.17,44.21,119400.0,29.0074,29.0205,28.9681,28.9943,119400.0
2008-05-13 12:55:00,44.21,44.23,44.18,44.18,65600.0,28.9943,29.0074,28.9746,28.9746,65600.0
2008-05-13 13:00:00,44.19,44.23,44.17,44.2,166600.0,28.9812,29.0074,28.9681,28.9877,166600.0
2008-05-13 13:05:00,44.21,44.27,44.19,44.27,131100.0,28.9943,29.0337,28.9812,29.0337,131100.0
2008-05-13 13:10:00,44.27,44.27,44.17,44.24,141100.0,29.0337,29.0337,28.9681,29.014,141100.0
2008-05-13 13:15:00,44.24,44.27,44.21,44.24,143700.0,29.014,29.0337,28.9943,29.014,143700.0
2008-05-13 13:20:00,44.25,44.36,44.24,44.33,175400.0,29.0205,29.0927,29.014,29.073,175400.0
2008-05-13 13:25:00,44.34,44.35,44.3,44.32,55700.0,29.0796,29.0861,29.0533,29.0664,55700.0
2008-05-13 13:30:00,44.32,44.37,44.3,44.32,100000.0,29.0664,29.0992,29.0533,29.0664,100000.0
2008-05-13 13:35:00,44.32,44.38,44.28,44.36,166100.0,29.0664,29.1058,29.0402,29.0927,166100.0
2008-05-13 13:40:00,44.37,44.38,44.26,44.3,233700.0,29.0992,29.1058,29.0271,29.0533,233700.0
2008-05-13 13:45:00,44.3,44.33,44.28,44.28,102900.0,29.0533,29.073,29.0402,29.0402,102900.0
2008-05-13 13:50:00,44.28,44.34,44.28,44.34,240100.0,29.0402,29.0796,29.0402,29.0796,240100.0
2008-05-13 13:55:00,44.33,44.34,44.3,44.33,206900.0,29.073,29.0796,29.0533,29.073,206900.0
2008-05-13 14:00:00,44.33,44.47,44.32,44.46,265100.0,29.073,29.1648,29.0664,29.1583,265100.0
2008-05-13 14:05:00,44.47,44.47,44.36,44.43,301500.0,29.1648,29.1648,29.0927,29.1386,301500.0
2008-05-13 14:10:00,44.43,44.45,44.37,44.44,179700.0,29.1386,29.1517,29.0992,29.1451,179700.0
2008-05-13 14:15:00,44.45,44.45,44.39,44.43,182400.0,29.1517,29.1517,29.1124,29.1386,182400.0
2008-05-13 14:20:00,44.42,44.42,44.32,44.34,179500.0,29.132,29.132,29.0664,29.0796,179500.0
2008-05-13 14:25:00,44.34,44.38,44.33,44.37,186600.0,29.0796,29.1058,29.073,29.0992,186600.0
2008-05-13 14:30:00,44.37,44.43,44.35,44.43,141400.0,29.0992,29.1386,29.0861,29.1386,141400.0
2008-05-13 14:35:00,44.43,44.45,44.38,44.43,128200.0,29.1386,29.1517,29.1058,29.1386,128200.0
2008-05-13 14:40:00,44.43,44.45,44.36,44.42,101400.0,29.1386,29.1517,29.0927,29.132,101400.0
2008-05-13 14:45:00,44.42,44.45,44.37,44.4,96000.0,29.132,29.1517,29.0992,29.1189,96000.0
2008-05-13 14:50:00,44.39,44.42,44.35,44.4,125300.0,29.1124,29.132,29.0861,29.1189,125300.0
2008-05-13 14:55:00,44.41,44.51,44.4,44.47,159900.0,29.1255,29.1911,29.1189,29.1648,159900.0
2008-05-13 15:00:00,44.47,44.57,44.46,44.5,305800.0,29.1648,29.2304,29.1583,29.1845,305800.0
2008-05-13 15:05:00,44.5,44.55,44.47,44.55,174300.0,29.1845,29.2173,29.1648,29.2173,174300.0
2008-05-13 15:10:00,44.55,44.57,44.48,44.5,167800.0,29.2173,29.2304,29.1714,29.1845,167800.0
2008-05-13 15:15:00,44.49,44.51,44.42,44.44,142500.0,29.1779,29.1911,29.132,29.1451,142500.0
2008-05-13 15:20:00,44.44,44.45,44.4,44.43,194800.0,29.1451,29.1517,29.1189,29.1386,194800.0
2008-05-13 15:25:00,44.42,44.45,44.37,44.44,509600.0,29.132,29.1517,29.0992,29.1451,509600.0
2008-05-13 15:30:00,44.45,44.51,44.44,44.5,181500.0,29.1517,29.1911,29.1451,29.1845,181500.0
2008-05-13 15:35:00,44.5,44.59,44.48,44.58,268500.0,29.1845,29.2435,29.1714,29.237,268500.0
2008-05-13 15:40:00,44.57,44.58,44.52,44.56,219100.0,29.2304,29.237,29.1976,29.2238,219100.0
2008-05-13 15:45:00,44.56,44.59,44.5,44.53,351600.0,29.2238,29.2435,29.1845,29.2042,351600.0
2008-05-13 15:50:00,44.53,44.6,44.52,44.58,343400.0,29.2042,29.2501,29.1976,29.237,343400.0
2008-05-13 15:55:00,44.58,44.6,44.55,44.55,381700.0,29.237,29.2501,29.2173,29.2173,381700.0
2008-05-14 09:30:00,44.79,44.86,44.74,44.83,327300.0,29.3747,29.4206,29.3419,29.4009,327300.0
2008-05-14 09:35:00,44.82,44.92,44.81,44.92,203400.0,29.3944,29.4599,29.3878,29.4599,203400.0
2008-05-14 09:40:00,44.91,44.99,44.86,44.95,418300.0,29.4534,29.5059,29.4206,29.4796,418300.0
2008-05-14 09:45:00,44.95,44.99,44.94,44.99,369600.0,29.4796,29.5059,29.4731,29.5059,369600.0
2008-05-14 09:50:00,44.99,45.0,44.92,44.93,363400.0,29.5059,29.5124,29.4599,29.4665,363400.0
2008-05-14 09:55:00,44.93,44.99,44.88,44.98,203100.0,29.4665,29.5059,29.4337,29.4993,203100.0
2008-05-14 10:00:00,44.98,44.98,44.95,44.96,134700.0,29.4993,29.4993,29.4796,29.4862,134700.0
2008-05-14 10:05:00,44.95,44.99,44.91,44.93,178000.0,29.4796,29.5059,29.4534,29.4665,178000.0
2008-05-14 10:10:00,44.92,44.98,44.92,44.94,106800.0,29.4599,29.4993,29.4599,29.4731,106800.0
2008-05-14 10:15:00,44.95,44.96,44.9,44.94,93100.0,29.4796,29.4862,29.4468,29.4731,93100.0
2008-05-14 10:20:00,44.94,44.94,44.87,44.88,126100.0,29.4731,29.4731,29.4272,29.4337,126100.0
2008-05-14 10:25:00,44.88,44.91,44.86,44.9,288400.0,29.4337,29.4534,29.4206,29.4468,288400.0
2008-05-14 10:30:00,44.9,44.96,44.88,44.94,171500.0,29.4468,29.4862,29.4337,29.4731,171500.0
2008-05-14 10:35:00,44.94,44.99,44.92,44.94,231900.0,29.4731,29.5059,29.4599,29.4731,231900.0
2008-05-14 10:40:00,44.94,44.99,44.94,44.97,248000.0,29.4731,29.5059,29.4731,29.4927,248000.0
2008-05-14 10:45:00,44.98,44.99,44.96,44.97,174900.0,29.4993,29.5059,29.4862,29.4927,174900.0
2008-05-14 10:50:00,44.98,45.0,44.96,44.98,158600.0,29.4993,29.5124,29.4862,29.4993,158600.0
2008-05-14 10:55:00,44.99,44.99,44.96,44.97,116100.0,29.5059,29.5059,29.4862,29.4927,116100.0
2008-05-14 11:00:00,44.96,44.97,44.92,44.93,120000.0,29.4862,29.4927,29.4599,29.4665,120000.0
2008-05-14 11:05:00,44.93,44.95,44.88,44.88,121600.0,29.4665,29.4796,29.4337,29.4337,121600.0
2008-05-14 11:10:00,44.88,44.93,44.84,44.91,172100.0,29.4337,29.4665,29.4075,29.4534,172100.0
2008-05-14 11:15:00,44.91,44.94,44.85,44.86,71000.0,29.4534,29.4731,29.414,29.4206,71000.0
2008-05-14 11:20:00,44.85,44.86,44.78,44.78,132300.0,29.414,29.4206,29.3681,29.3681,132300.0
2008-05-14 11:25:00,44.78,44.9,44.74,44.87,182500.0,29.3681,29.4468,29.3419,29.4272,182500.0
2008-05-14 11:30:00,44.87,44.89,44.77,44.77,106900.0,29.4272,29.4403,29.3616,29.3616,106900.0
2008-05-14 11:35:00,44.77,44.81,44.75,44.81,76100.0,29.3616,29.3878,29.3485,29.3878,76100.0
2008-05-14 11:40:00,44.81,44.86,44.8,44.84,56400.0,29.3878,29.4206,29.3812,29.4075,56400.0
2008-05-14 11:45:00,44.84,44.84,44.78,44.8,72000.0,29.4075,29.4075,29.3681,29.3812,72000.0
2008-05-14 11:50:00,44.79,44.8,44.71,44.71,77500.0,29.3747,29.3812,29.3222,29.3222,77500.0
2008-05-14 11:55:00,44.71,44.74,44.69,44.7,150100.0,29.3222,29.3419,29.3091,29.3157,150100.0
2008-05-14 12:00:00,44.7,44.7,44.68,44.69,194200.0,29.3157,29.3157,29.3025,29.3091,194200.0
2008-05-14 12:05:00,44.69,44.69,44.64,44.65,233600.0,29.3091,29.3091,29.2763,29.2829,233600.0
2008-05-14 12:10:00,44.65,44.65,44.58,44.61,252800.0,29.2829,29.2829,29.237,29.2566,252800.0
2008-05-14 12:15:00,44.61,44.74,44.59,44.73,169000.0,29.2566,29.3419,29.2435,29.3353,169000.0
2008-05-14 12:20:00,44.73,44.77,44.69,44.71,271400.0,29.3353,29.3616,29.3091,29.3222,271400.0
2008-05-14 12:25:00,44.72,44.8,44.61,44.63,255300.0,29.3288,29.3812,29.2566,29.2698,255300.0
2008-05-14 12:30:00,44.62,44.67,44.61,44.63,73600.0,29.2632,29.296,29.2566,29.2698,73600.0
2008-05-14 12:35:00,44.63,44.64,44.56,44.57,76900.0,29.2698,29.2763,29.2238,29.2304,76900.0
2008-05-14 12:40:00,44.57,44.6,44.54,44.54,104400.0,29.2304,29.2501,29.2107,29.2107,104400.0
2008-05-14 12:45:00,44.54,44.55,44.52,44.54,68000.0,29.2107,29.2173,29.1976,29.2107,68000.0
2008-05-14 12:50:00,44.54,44.58,44.52,44.58,174700.0,29.2107,29.237,29.1976,29.237,174700.0
2008-05-14 12:55:00,44.58,44.6,44.5,44.5,215400.0,29.237,29.2501,29.1845,29.1845,215400.0
2008-05-14 13:00:00,44.5,44.58,44.5,44.56,283100.0,29.1845,29.237,29.1845,29.2238,283100.0
2008-05-14 13:05:00,44.56,44.71,44.56,44.71,196700.0,29.2238,29.3222,29.2238,29.3222,196700.0
2008-05-14 13:10:00,44.72,44.77,44.66,44.73,148200.0,29.3288,29.3616,29.2894,29.3353,148200.0
2008-05-14 13:15:00,44.73,44.78,44.72,44.78,83200.0,29.3353,29.3681,29.3288,29.3681,83200.0
2008-05-14 13:20:00,44.78,44.79,44.75,44.76,57000.0,29.3681,29.3747,29.3485,29.355,57000.0
2008-05-14 13:25:00,44.76,44.79,44.75,44.79,52600.0,29.355,29.3747,29.3485,29.3747,52600.0
2008-05-14 13:30:00,44.79,44.79,44.7,44.75,142500.0,29.3747,29.3747,29.3157,29.3485,142500.0
2008-05-14 13:35:00,44.74,44.8,44.74,44.77,150800.0,29.3419,29.3812,29.3419,29.3616,150800.0
2008-05-14 13:40:00,44.77,44.87,44.76,44.86,98500.0,29.3616,29.4272,29.355,29.4206,98500.0
2008-05-14 13:45:00,44.86,44.92,44.84,44.85,131100.0,29.4206,29.4599,29.4075,29.414,131100.0
2008-05-14 13:50:00,44.85,44.85,44.83,44.84,106600.0,29.414,29.414,29.4009,29.4075,106600.0
2008-05-14 13:55:00,44.84,44.85,44.82,44.83,89900.0,29.4075,29.414,29.3944,29.4009,89900.0
2008-05-14 14:00:00,44.82,44.85,44.77,44.78,116100.0,29.3944,29.414,29.3616,29.3681,116100.0
2008-05-14 14:05:00,44.78,44.79,44.72,44.72,102200.0,29.3681,29.3747,29.3288,29.3288,102200.0
2008-05-14 14:10:00,44.73,44.76,44.72,44.76,58200.0,29.3353,29.355,29.3288,29.355,58200.0
2008-05-14 14:15:00,44.76,44.76,44.75,44.76,52900.0,29.355,29.355,29.3485,29.355,52900.0
2008-05-14 14:20:00,44.75,44.76,44.7,44.7,68100.0,29.3485,29.355,29.3157,29.3157,68100.0
2008-05-14 14:25:00,44.7,44.74,44.69,44.7,168100.0,29.3157,29.3419,29.3091,29.3157,168100.0
2008-05-14 14:30:00,44.7,44.76,44.7,44.73,112800.0,29.3157,29.355,29.3157,29.3353,112800.0
2008-05-14 14:35:00,44.72,44.73,44.53,44.59,218300.0,29.3288,29.3353,29.2042,29.2435,218300.0
2008-05-14 14:40:00,44.6,44.62,44.55,44.61,191200.0,29.2501,29.2632,29.2173,29.2566,191200.0
2008-05-14 14:45:00,44.61,44.63,44.6,44.61,132800.0,29.2566,29.2698,29.2501,29.2566,132800.0
2008-05-14 14:50:00,44.61,44.65,44.5,44.55,295700.0,29.2566,29.2829,29.1845,29.2173,295700.0
2008-05-14 14:55:00,44.55,44.65,44.54,44.54,413700.0,29.2173,29.2829,29.2107,29.2107,413700.0
2008-05-14 15:00:00,44.53,44.55,44.47,44.54,212000.0,29.2042,29.2173,29.1648,29.2107,212000.0
2008-05-14 15:05:00,44.55,44.56,44.32,44.35,341400.0,29.2173,29.2238,29.0664,29.0861,341400.0
2008-05-14 15:10:00,44.36,44.47,44.36,44.44,157300.0,29.0927,29.1648,29.0927,29.1451,157300.0
2008-05-14 15:15:00,44.44,44.46,44.4,44.44,246200.0,29.1451,29.1583,29.1189,29.1451,246200.0
2008-05-14 15:20:00,44.44,44.45,44.31,44.31,205500.0,29.1451,29.1517,29.0599,29.0599,205500.0
2008-05-14 15:25:00,44.31,44.36,44.28,44.36,146800.0,29.0599,29.0927,29.0402,29.0927,146800.0
2008-05-14 15:30:00,44.36,44.37,44.25,44.27,246700.0,29.0927,29.0992,29.0205,29.0337,246700.0
2008-05-14 15:35:00,44.27,44.27,44.08,44.13,550300.0,29.0337,29.0337,28.909,28.9418,550300.0
2008-05-14 15:40:00,44.14,44.21,44.07,44.08,503400.0,28.9484,28.9943,28.9025,28.909,503400.0
2008-05-14 15:45:00,44.07,44.19,44.04,44.18,322800.0,28.9025,28.9812,28.8828,28.9746,322800.0
2008-05-14 15:50:00,44.18,44.2,44.06,44.09,384700.0,28.9746,28.9877,28.8959,28.9156,384700.0
2008-05-14 15:55:00,44.1,44.13,44.05,44.06,711000.0,28.9222,28.9418,28.8894,28.8959,711000.0
2008-05-15 09:30:00,44.1,44.24,44.01,44.18,237400.0,28.9222,29.014,28.8631,28.9746,237400.0
2008-05-15 09:35:00,44.18,44.28,44.12,44.25,270900.0,28.9746,29.0402,28.9353,29.0205,270900.0
2008-05-15 09:40:00,44.23,44.31,44.16,44.26,202900.0,29.0074,29.0599,28.9615,29.0271,202900.0
2008-05-15 09:45:00,44.26,44.36,44.23,44.33,145000.0,29.0271,29.0927,29.0074,29.073,145000.0
2008-05-15 09:50:00,44.33,44.47,44.32,44.44,230300.0,29.073,29.1648,29.0664,29.1451,230300.0
2008-05-15 09:55:00,44.44,44.49,44.4,44.47,133500.0,29.1451,29.1779,29.1189,29.1648,133500.0
2008-05-15 10:00:00,44.47,44.54,44.27,44.31,262400.0,29.1648,29.2107,29.0337,29.0599,262400.0
2008-05-15 10:05:00,44.32,44.36,44.31,44.32,102200.0,29.0664,29.0927,29.0599,29.0664,102200.0
2008-05-15 10:10:00,44.33,44.34,44.27,44.28,99000.0,29.073,29.0796,29.0337,29.0402,99000.0
2008-05-15 10:15:00,44.28,44.43,44.28,44.43,95000.0,29.0402,29.1386,29.0402,29.1386,95000.0
2008-05-15 10:20:00,44.43,44.54,44.43,44.49,129800.0,29.1386,29.2107,29.1386,29.1779,129800.0
2008-05-15 10:25:00,44.5,44.5,44.38,44.48,177800.0,29.1845,29.1845,29.1058,29.1714,177800.0
2008-05-15 10:30:00,44.48,44.58,44.43,44.47,173900.0,29.1714,29.237,29.1386,29.1648,173900.0
2008-05-15 10:35:00,44.46,44.49,44.39,44.44,71900.0,29.1583,29.1779,29.1124,29.1451,71900.0
2008-05-15 10:40:00,44.43,44.5,44.43,44.47,53200.0,29.1386,29.1845,29.1386,29.1648,53200.0
2008-05-15 10:45:00,44.47,44.57,44.46,44.52,85800.0,29.1648,29.2304,29.1583,29.1976,85800.0
2008-05-15 10:50:00,44.53,44.53,44.45,44.45,73500.0,29.2042,29.2042,29.1517,29.1517,73500.0
2008-05-15 10:55:00,44.45,44.47,44.44,44.46,68600.0,29.1517,29.1648,29.1451,29.1583,68600.0
2008-05-15 11:00:00,44.46,44.62,44.45,44.62,125600.0,29.1583,29.2632,29.1517,29.2632,125600.0
2008-05-15 11:05:00,44.62,44.67,44.58,44.61,166500.0,29.2632,29.296,29.237,29.2566,166500.0
2008-05-15 11:10:00,44.61,44.61,44.53,44.54,93400.0,29.2566,29.2566,29.2042,29.2107,93400.0
2008-05-15 11:15:00,44.55,44.57,44.34,44.39,129400.0,29.2173,29.2304,29.0796,29.1124,129400.0
2008-05-15 11:20:00,44.39,44.44,44.37,44.43,44800.0,29.1124,29.1451,29.0992,29.1386,44800.0
2008-05-15 11:25:00,44.44,44.44,44.36,44.38,66900.0,29.1451,29.1451,29.0927,29.1058,66900.0
2008-05-15 11:30:00,44.37,44.46,44.36,44.45,63000.0,29.0992,29.1583,29.0927,29.1517,63000.0
2008-05-15 11:35:00,44.45,44.46,44.31,44.35,136100.0,29.1517,29.1583,29.0599,29.0861,136100.0
2008-05-15 11:40:00,44.34,44.35,44.28,44.31,94500.0,29.0796,29.0861,29.0402,29.0599,94500.0
2008-05-15 11:45:00,44.3,44.41,44.29,44.4,71400.0,29.0533,29.1255,29.0468,29.1189,71400.0
2008-05-15 11:50:00,44.4,44.42,44.34,44.4,119600.0,29.1189,29.132,29.0796,29.1189,119600.0
2008-05-15 11:55:00,44.4,44.45,44.39,44.42,105300.0,29.1189,29.1517,29.1124,29.132,105300.0
2008-05-15 12:00:00,44.42,44.57,44.4,44.56,356300.0,29.132,29.2304,29.1189,29.2238,356300.0
2008-05-15 12:05:00,44.56,44.69,44.55,44.64,231800.0,29.2238,29.3091,29.2173,29.2763,231800.0
2008-05-15 12:10:00,44.64,44.73,44.61,44.62,148500.0,29.2763,29.3353,29.2566,29.2632,148500.0
2008-05-15 12:15:00,44.62,44.62,44.56,44.59,62700.0,29.2632,29.2632,29.2238,29.2435,62700.0
2008-05-15 12:20:00,44.59,44.78,44.59,44.72,125700.0,29.2435,29.3681,29.2435,29.3288,125700.0
2008-05-15 12:25:00,44.72,44.74,44.68,44.68,113900.0,29.3288,29.3419,29.3025,29.3025,113900.0
2008-05-15 12:30:00,44.69,44.75,44.68,44.7,140000.0,29.3091,29.3485,29.3025,29.3157,140000.0
2008-05-15 12:35:00,44.7,44.8,44.66,44.79,121300.0,29.3157,29.3812,29.2894,29.3747,121300.0
2008-05-15 12:40:00,44.79,44.86,44.75,44.77,114000.0,29.3747,29.4206,29.3485,29.3616,114000.0
2008-05-15 12:45:00,44.77,44.8,44.76,44.79,66600.0,29.3616,29.3812,29.355,29.3747,66600.0
2008-05-15 12:50:00,44.78,44.79,44.74,44.75,54800.0,29.3681,29.3747,29.3419,29.3485,54800.0
2008-05-15 12:55:00,44.74,44.75,44.7,44.75,81300.0,29.3419,29.3485,29.3157,29.3485,81300.0
2008-05-15 13:00:00,44.74,44.85,44.73,44.82,161800.0,29.3419,29.414,29.3353,29.3944,161800.0
2008-05-15 13:05:00,44.83,44.88,44.81,44.85,199900.0,29.4009,29.4337,29.3878,29.414,199900.0
2008-05-15 13:10:00,44.86,44.88,44.81,44.84,130600.0,29.4206,29.4337,29.3878,29.4075,130600.0
2008-05-15 13:15:00,44.84,44.86,44.81,44.83,93800.0,29.4075,29.4206,29.3878,29.4009,93800.0
2008-05-15 13:20:00,44.83,44.85,44.78,44.85,79700.0,29.4009,29.414,29.3681,29.414,79700.0
2008-05-15 13:25:00,44.84,44.86,44.82,44.83,202000.0,29.4075,29.4206,29.3944,29.4009,202000.0
2008-05-15 13:30:00,44.84,44.85,44.83,44.84,67000.0,29.4075,29.414,29.4009,29.4075,67000.0
2008-05-15 13:35:00,44.84,44.86,44.78,44.8,162700.0,29.4075,29.4206,29.3681,29.3812,162700.0
2008-05-15 13:40:00,44.8,44.87,44.79,44.85,182400.0,29.3812,29.4272,29.3747,29.414,182400.0
2008-05-15 13:45:00,44.85,44.93,44.84,44.9,122500.0,29.414,29.4665,29.4075,29.4468,122500.0
2008-05-15 13:50:00,44.9,44.9,44.79,44.8,131400.0,29.4468,29.4468,29.3747,29.3812,131400.0
2008-05-15 13:55:00,44.8,44.91,44.79,44.86,148400.0,29.3812,29.4534,29.3747,29.4206,148400.0
2008-05-15 14:00:00,44.87,44.88,44.85,44.87,37900.0,29.4272,29.4337,29.414,29.4272,37900.0
2008-05-15 14:05:00,44.86,44.95,44.86,44.91,157200.0,29.4206,29.4796,29.4206,29.4534,157200.0
2008-05-15 14:10:00,44.9,44.95,44.88,44.89,193600.0,29.4468,29.4796,29.4337,29.4403,193600.0
2008-05-15 14:15:00,44.89,44.89,44.84,44.84,98700.0,29.4403,29.4403,29.4075,29.4075,98700.0
2008-05-15 14:20:00,44.84,44.86,44.81,44.81,109800.0,29.4075,29.4206,29.3878,29.3878,109800.0
2008-05-15 14:25:00,44.81,44.82,44.72,44.72,180100.0,29.3878,29.3944,29.3288,29.3288,180100.0
2008-05-15 14:30:00,44.72,44.75,44.71,44.72,95500.0,29.3288,29.3485,29.3222,29.3288,95500.0
2008-05-15 14:35:00,44.71,44.74,44.7,44.73,72300.0,29.3222,29.3419,29.3157,29.3353,72300.0
2008-05-15 14:40:00,44.72,44.75,44.69,44.75,84900.0,29.3288,29.3485,29.3091,29.3485,84900.0
2008-05-15 14:45:00,44.75,44.76,44.66,44.69,174500.0,29.3485,29.355,29.2894,29.3091,174500.0
2008-05-15 14:50:00,44.69,44.84,44.69,44.83,149000.0,29.3091,29.4075,29.3091,29.4009,149000.0
2008-05-15 14:55:00,44.83,44.9,44.82,44.85,216400.0,29.4009,29.4468,29.3944,29.414,216400.0
2008-05-15 15:00:00,44.85,44.91,44.85,44.89,312900.0,29.414,29.4534,29.414,29.4403,312900.0
2008-05-15 15:05:00,44.89,44.99,44.89,44.97,274800.0,29.4403,29.5059,29.4403,29.4927,274800.0
2008-05-15 15:10:00,44.98,45.0,44.97,44.98,360500.0,29.4993,29.5124,29.4927,29.4993,360500.0
2008-05-15 15:15:00,44.97,45.0,44.97,44.98,210400.0,29.4927,29.5124,29.4927,29.4993,210400.0
2008-05-15 15:20:00,44.98,44.99,44.92,44.95,121000.0,29.4993,29.5059,29.4599,29.4796,121000.0
2008-05-15 15:25:00,44.94,44.97,44.94,44.97,113200.0,29.4731,29.4927,29.4731,29.4927,113200.0
2008-05-15 15:30:00,44.98,44.98,44.92,44.98,319000.0,29.4993,29.4993,29.4599,29.4993,319000.0
2008-05-15 15:35:00,44.97,44.99,44.96,44.98,495300.0,29.4927,29.5059,29.4862,29.4993,495300.0
2008-05-15 15:40:00,44.99,45.01,44.95,44.97,909000.0,29.5059,29.519,29.4796,29.4927,909000.0
2008-05-15 15:45:00,44.97,45.02,44.95,45.02,815200.0,29.4927,29.5255,29.4796,29.5255,815200.0
2008-05-15 15:50:00,45.01,45.04,44.96,44.98,610300.0,29.519,29.5386,29.4862,29.4993,610300.0
2008-05-15 15:55:00,44.98,45.0,44.9,45.0,620500.0,29.4993,29.5124,29.4468,29.5124,620500.0
2008-05-16 09:30:00,45.35,45.35,44.95,45.1,3061200.0,29.742,29.742,29.4796,29.578,3061200.0
2008-05-16 09:35:00,45.09,45.23,45.08,45.22,406100.0,29.5714,29.6633,29.5649,29.6567,406100.0
2008-05-16 09:40:00,45.21,45.39,45.2,45.39,584000.0,29.6501,29.7682,29.6436,29.7682,584000.0
2008-05-16 09:45:00,45.39,45.49,45.32,45.43,764000.0,29.7682,29.8338,29.7223,29.7944,764000.0
2008-05-16 09:50:00,45.42,45.67,45.41,45.58,838500.0,29.7879,29.9518,29.7813,29.8928,838500.0
2008-05-16 09:55:00,45.59,45.69,45.51,45.54,592000.0,29.8994,29.9649,29.8469,29.8666,592000.0
2008-05-16 10:00:00,45.54,45.66,45.53,45.53,324000.0,29.8666,29.9453,29.86,29.86,324000.0
2008-05-16 10:05:00,45.53,45.56,45.46,45.54,263000.0,29.86,29.8797,29.8141,29.8666,263000.0
2008-05-16 10:10:00,45.54,45.58,45.33,45.44,434400.0,29.8666,29.8928,29.7288,29.801,434400.0
2008-05-16 10:15:00,45.45,45.63,45.45,45.63,262600.0,29.8075,29.9256,29.8075,29.9256,262600.0
2008-05-16 10:20:00,45.63,45.65,45.29,45.3,410900.0,29.9256,29.9387,29.7026,29.7092,410900.0
2008-05-16 10:25:00,45.31,45.54,45.31,45.54,174900.0,29.7157,29.8666,29.7157,29.8666,174900.0
2008-05-16 10:30:00,45.53,45.6,45.49,45.57,196300.0,29.86,29.9059,29.8338,29.8862,196300.0
2008-05-16 10:35:00,45.57,45.62,45.5,45.62,136500.0,29.8862,29.919,29.8403,29.919,136500.0
2008-05-16 10:40:00,45.62,45.62,45.54,45.58,108400.0,29.919,29.919,29.8666,29.8928,108400.0
2008-05-16 10:45:00,45.58,45.67,45.54,45.59,284300.0,29.8928,29.9518,29.8666,29.8994,284300.0
2008-05-16 10:50:00,45.59,45.61,45.46,45.55,262800.0,29.8994,29.9125,29.8141,29.8731,262800.0
2008-05-16 10:55:00,45.55,45.64,45.54,45.62,202700.0,29.8731,29.9321,29.8666,29.919,202700.0
2008-05-16 11:00:00,45.62,45.63,45.39,45.39,371700.0,29.919,29.9256,29.7682,29.7682,371700.0
2008-05-16 11:05:00,45.4,45.53,45.36,45.49,307300.0,29.7747,29.86,29.7485,29.8338,307300.0
2008-05-16 11:10:00,45.49,45.49,45.25,45.35,251800.0,29.8338,29.8338,29.6764,29.742,251800.0
2008-05-16 11:15:00,45.35,45.37,45.3,45.35,147100.0,29.742,29.7551,29.7092,29.742,147100.0
2008-05-16 11:20:00,45.37,45.37,45.28,45.31,167700.0,29.7551,29.7551,29.696,29.7157,167700.0
2008-05-16 11:25:00,45.31,45.43,45.29,45.41,123300.0,29.7157,29.7944,29.7026,29.7813,123300.0
2008-05-16 11:30:00,45.41,45.44,45.34,45.44,155700.0,29.7813,29.801,29.7354,29.801,155700.0
2008-05-16 11:35:00,45.44,45.53,45.44,45.5,98400.0,29.801,29.86,29.801,29.8403,98400.0
2008-05-16 11:40:00,45.5,45.55,45.39,45.44,211900.0,29.8403,29.8731,29.7682,29.801,211900.0
2008-05-16 11:45:00,45.44,45.55,45.4,45.54,123700.0,29.801,29.8731,29.7747,29.8666,123700.0
2008-05-16 11:50:00,45.55,45.62,45.54,45.6,101000.0,29.8731,29.919,29.8666,29.9059,101000.0
2008-05-16 11:55:00,45.59,45.63,45.56,45.59,158600.0,29.8994,29.9256,29.8797,29.8994,158600.0
2008-05-16 12:00:00,45.58,45.69,45.58,45.66,383600.0,29.8928,29.9649,29.8928,29.9453,383600.0
2008-05-16 12:05:00,45.67,45.69,45.62,45.69,163700.0,29.9518,29.9649,29.919,29.9649,163700.0
2008-05-16 12:10:00,45.69,45.74,45.67,45.71,184500.0,29.9649,29.9977,29.9518,29.9781,184500.0
2008-05-16 12:15:00,45.71,45.81,45.71,45.81,218300.0,29.9781,30.0436,29.9781,30.0436,218300.0
2008-05-16 12:20:00,45.81,45.81,45.7,45.71,212300.0,30.0436,30.0436,29.9715,29.9781,212300.0
2008-05-16 12:25:00,45.7,45.84,45.7,45.82,199900.0,29.9715,30.0633,29.9715,30.0502,199900.0
2008-05-16 12:30:00,45.82,45.9,45.77,45.89,327200.0,30.0502,30.1027,30.0174,30.0961,327200.0
2008-05-16 12:35:00,45.89,45.96,45.88,45.96,266900.0,30.0961,30.142,30.0895,30.142,266900.0
2008-05-16 12:40:00,45.95,45.99,45.94,45.99,299700.0,30.1355,30.1617,30.1289,30.1617,299700.0
2008-05-16 12:45:00,45.99,46.0,45.95,45.96,498800.0,30.1617,30.1682,30.1355,30.142,498800.0
2008-05-16 12:50:00,45.96,46.0,45.96,46.0,180500.0,30.142,30.1682,30.142,30.1682,180500.0
2008-05-16 12:55:00,46.0,46.06,45.99,46.03,552300.0,30.1682,30.2076,30.1617,30.1879,552300.0
2008-05-16 13:00:00,46.02,46.06,45.99,46.03,303800.0,30.1814,30.2076,30.1617,30.1879,303800.0
2008-05-16 13:05:00,46.03,46.09,46.02,46.07,222600.0,30.1879,30.2273,30.1814,30.2142,222600.0
2008-05-16 13:10:00,46.07,46.08,46.0,46.0,368000.0,30.2142,30.2207,30.1682,30.1682,368000.0
2008-05-16 13:15:00,46.01,46.01,45.92,45.97,207500.0,30.1748,30.1748,30.1158,30.1486,207500.0
2008-05-16 13:20:00,45.98,46.12,45.96,46.12,305000.0,30.1551,30.2469,30.142,30.2469,305000.0
2008-05-16 13:25:00,46.13,46.13,45.97,45.98,300500.0,30.2535,30.2535,30.1486,30.1551,300500.0
2008-05-16 13:30:00,45.98,46.0,45.86,45.89,249400.0,30.1551,30.1682,30.0764,30.0961,249400.0
2008-05-16 13:35:00,45.89,45.89,45.71,45.79,522500.0,30.0961,30.0961,29.9781,30.0305,522500.0
2008-05-16 13:40:00,45.78,45.79,45.69,45.7,274100.0,30.024,30.0305,29.9649,29.9715,274100.0
2008-05-16 13:45:00,45.7,45.8,45.7,45.8,197700.0,29.9715,30.0371,29.9715,30.0371,197700.0
2008-05-16 13:50:00,45.79,45.86,45.79,45.84,297300.0,30.0305,30.0764,30.0305,30.0633,297300.0
2008-05-16 13:55:00,45.84,45.94,45.84,45.91,310600.0,30.0633,30.1289,30.0633,30.1092,310600.0
2008-05-16 14:00:00,45.91,45.95,45.89,45.91,139600.0,30.1092,30.1355,30.0961,30.1092,139600.0
2008-05-16 14:05:00,45.91,45.96,45.9,45.95,131200.0,30.1092,30.142,30.1027,30.1355,131200.0
2008-05-16 14:10:00,45.96,46.05,45.95,46.03,408400.0,30.142,30.201,30.1355,30.1879,408400.0
2008-05-16 14:15:00,46.03,46.11,46.03,46.11,377700.0,30.1879,30.2404,30.1879,30.2404,377700.0
2008-05-16 14:20:00,46.11,46.21,46.1,46.2,350200.0,30.2404,30.306,30.2338,30.2994,350200.0
2008-05-16 14:25:00,46.19,46.19,46.06,46.17,236600.0,30.2929,30.2929,30.2076,30.2797,236600.0
2008-05-16 14:30:00,46.17,46.23,46.14,46.21,326300.0,30.2797,30.3191,30.2601,30.306,326300.0
2008-05-16 14:35:00,46.21,46.22,46.13,46.16,602100.0,30.306,30.3125,30.2535,30.2732,602100.0
2008-05-16 14:40:00,46.16,46.3,46.14,46.29,338500.0,30.2732,30.365,30.2601,30.3584,338500.0
2008-05-16 14:45:00,46.29,46.4,46.27,46.36,558600.0,30.3584,30.4306,30.3453,30.4043,558600.0
2008-05-16 14:50:00,46.36,46.46,46.36,46.42,431800.0,30.4043,30.4699,30.4043,30.4437,431800.0
2008-05-16 14:55:00,46.43,46.44,46.39,46.4,273600.0,30.4502,30.4568,30.424,30.4306,273600.0
2008-05-16 15:00:00,46.4,46.44,46.35,46.39,343500.0,30.4306,30.4568,30.3978,30.424,343500.0
2008-05-16 15:05:00,46.4,46.54,46.39,46.54,287400.0,30.4306,30.5224,30.424,30.5224,287400.0
2008-05-16 15:10:00,46.54,46.57,46.48,46.48,357200.0,30.5224,30.5421,30.483,30.483,357200.0
2008-05-16 15:15:00,46.48,46.6,46.47,46.6,277200.0,30.483,30.5617,30.4765,30.5617,277200.0
2008-05-16 15:20:00,46.6,46.83,46.58,46.82,639000.0,30.5617,30.7126,30.5486,30.706,639000.0
2008-05-16 15:25:00,46.82,46.85,46.69,46.7,653800.0,30.706,30.7257,30.6208,30.6273,653800.0
2008-05-16 15:30:00,46.7,46.71,46.59,46.62,436600.0,30.6273,30.6339,30.5552,30.5749,436600.0
2008-05-16 15:35:00,46.62,46.69,46.62,46.66,496500.0,30.5749,30.6208,30.5749,30.6011,496500.0
2008-05-16 15:40:00,46.67,46.72,46.67,46.71,438800.0,30.6076,30.6404,30.6076,30.6339,438800.0
2008-05-16 15:45:00,46.71,46.79,46.7,46.79,656300.0,30.6339,30.6863,30.6273,30.6863,656300.0
2008-05-16 15:50:00,46.78,46.93,46.78,46.93,1052000.0,30.6798,30.7782,30.6798,30.7782,1052000.0
2008-05-16 15:55:00,46.93,46.95,46.88,46.9,1435200.0,30.7782,30.7913,30.7454,30.7585,1435200.0
2008-05-19 09:30:00,46.66,46.98,46.54,46.96,619700.0,30.6011,30.811,30.5224,30.7978,619700.0
2008-05-19 09:35:00,46.96,47.09,46.95,47.05,505700.0,30.7978,30.8831,30.7913,30.8569,505700.0
2008-05-19 09:40:00,47.06,47.26,47.0,47.21,378600.0,30.8634,30.9946,30.8241,30.9618,378600.0
2008-05-19 09:45:00,47.22,47.48,47.21,47.39,787900.0,30.9684,31.1389,30.9618,31.0798,787900.0
2008-05-19 09:50:00,47.38,47.6,47.38,47.5,674400.0,31.0733,31.2176,31.0733,31.152,674400.0
2008-05-19 09:55:00,47.5,47.54,47.42,47.44,388900.0,31.152,31.1782,31.0995,31.1126,388900.0
2008-05-19 10:00:00,47.45,47.64,47.45,47.53,491400.0,31.1192,31.2438,31.1192,31.1717,491400.0
2008-05-19 10:05:00,47.53,47.65,47.48,47.64,485300.0,31.1717,31.2504,31.1389,31.2438,485300.0
2008-05-19 10:10:00,47.64,47.76,47.56,47.73,649500.0,31.2438,31.3225,31.1913,31.3028,649500.0
2008-05-19 10:15:00,47.73,47.74,47.67,47.71,282700.0,31.3028,31.3094,31.2635,31.2897,282700.0
2008-05-19 10:20:00,47.7,47.79,47.59,47.78,378300.0,31.2832,31.3422,31.211,31.3356,378300.0
2008-05-19 10:25:00,47.78,47.8,47.64,47.7,490700.0,31.3356,31.3487,31.2438,31.2832,490700.0
2008-05-19 10:30:00,47.7,47.71,47.53,47.59,314000.0,31.2832,31.2897,31.1717,31.211,314000.0
2008-05-19 10:35:00,47.59,47.7,47.58,47.64,335400.0,31.211,31.2832,31.2045,31.2438,335400.0
2008-05-19 10:40:00,47.64,47.65,47.62,47.64,274900.0,31.2438,31.2504,31.2307,31.2438,274900.0
2008-05-19 10:45:00,47.63,47.64,47.47,47.54,400500.0,31.2372,31.2438,31.1323,31.1782,400500.0
2008-05-19 10:50:00,47.54,47.62,47.53,47.59,175200.0,31.1782,31.2307,31.1717,31.211,175200.0
2008-05-19 10:55:00,47.59,47.61,47.48,47.55,182600.0,31.211,31.2241,31.1389,31.1848,182600.0
2008-05-19 11:00:00,47.54,47.55,47.46,47.47,125400.0,31.1782,31.1848,31.1258,31.1323,125400.0
2008-05-19 11:05:00,47.48,47.54,47.42,47.45,229800.0,31.1389,31.1782,31.0995,31.1192,229800.0
2008-05-19 11:10:00,47.44,47.54,47.43,47.52,163000.0,31.1126,31.1782,31.1061,31.1651,163000.0
2008-05-19 11:15:00,47.51,47.64,47.43,47.6,316400.0,31.1585,31.2438,31.1061,31.2176,316400.0
2008-05-19 11:20:00,47.59,47.63,47.57,47.59,208300.0,31.211,31.2372,31.1979,31.211,208300.0
2008-05-19 11:25:00,47.58,47.6,47.51,47.52,205700.0,31.2045,31.2176,31.1585,31.1651,205700.0
2008-05-19 11:30:00,47.53,47.56,47.49,47.53,132700.0,31.1717,31.1913,31.1454,31.1717,132700.0
2008-05-19 11:35:00,47.52,47.53,47.47,47.51,204800.0,31.1651,31.1717,31.1323,31.1585,204800.0
2008-05-19 11:40:00,47.5,47.68,47.49,47.68,258100.0,31.152,31.27,31.1454,31.27,258100.0
2008-05-19 11:45:00,47.68,47.7,47.58,47.66,178600.0,31.27,31.2832,31.2045,31.2569,178600.0
2008-05-19 11:50:00,47.67,47.68,47.57,47.57,113000.0,31.2635,31.27,31.1979,31.1979,113000.0
2008-05-19 11:55:00,47.58,47.65,47.53,47.65,87900.0,31.2045,31.2504,31.1717,31.2504,87900.0
2008-05-19 12:00:00,47.65,47.65,47.61,47.63,111300.0,31.2504,31.2504,31.2241,31.2372,111300.0
2008-05-19 12:05:00,47.63,47.72,47.61,47.71,161200.0,31.2372,31.2963,31.2241,31.2897,161200.0
2008-05-19 12:10:00,47.71,47.8,47.68,47.77,217900.0,31.2897,31.3487,31.27,31.3291,217900.0
2008-05-19 12:15:00,47.76,47.84,47.75,47.77,225700.0,31.3225,31.375,31.3159,31.3291,225700.0
2008-05-19 12:20:00,47.76,47.82,47.74,47.81,150900.0,31.3225,31.3619,31.3094,31.3553,150900.0
2008-05-19 12:25:00,47.81,47.86,47.76,47.85,165300.0,31.3553,31.3881,31.3225,31.3815,165300.0
2008-05-19 12:30:00,47.85,47.99,47.84,47.96,374200.0,31.3815,31.4733,31.375,31.4537,374200.0
2008-05-19 12:35:00,47.96,47.99,47.93,47.97,133900.0,31.4537,31.4733,31.434,31.4602,133900.0
2008-05-19 12:40:00,47.96,47.99,47.95,47.96,126300.0,31.4537,31.4733,31.4471,31.4537,126300.0
2008-05-19 12:45:00,47.97,47.98,47.92,47.94,227700.0,31.4602,31.4668,31.4274,31.4406,227700.0
2008-05-19 12:50:00,47.93,47.99,47.93,47.97,189000.0,31.434,31.4733,31.434,31.4602,189000.0
2008-05-19 12:55:00,47.98,47.99,47.95,47.96,176900.0,31.4668,31.4733,31.4471,31.4537,176900.0
2008-05-19 13:00:00,47.96,47.99,47.95,47.99,179600.0,31.4537,31.4733,31.4471,31.4733,179600.0
2008-05-19 13:05:00,47.99,48.05,47.98,48.0,504300.0,31.4733,31.5127,31.4668,31.4799,504300.0
2008-05-19 13:10:00,48.0,48.07,48.0,48.03,431400.0,31.4799,31.5258,31.4799,31.4996,431400.0
2008-05-19 13:15:00,48.03,48.1,48.01,48.1,172400.0,31.4996,31.5455,31.4865,31.5455,172400.0
2008-05-19 13:20:00,48.1,48.17,48.09,48.14,280800.0,31.5455,31.5914,31.5389,31.5717,280800.0
2008-05-19 13:25:00,48.14,48.23,48.13,48.22,242500.0,31.5717,31.6307,31.5652,31.6242,242500.0
2008-05-19 13:30:00,48.22,48.36,48.22,48.34,566300.0,31.6242,31.716,31.6242,31.7029,566300.0
2008-05-19 13:35:00,48.35,48.35,48.22,48.3,215700.0,31.7094,31.7094,31.6242,31.6767,215700.0
2008-05-19 13:40:00,48.29,48.3,48.22,48.22,215400.0,31.6701,31.6767,31.6242,31.6242,215400.0
2008-05-19 13:45:00,48.22,48.27,48.22,48.24,383400.0,31.6242,31.657,31.6242,31.6373,383400.0
2008-05-19 13:50:00,48.25,48.25,48.21,48.23,179600.0,31.6439,31.6439,31.6176,31.6307,179600.0
2008-05-19 13:55:00,48.22,48.23,47.95,48.02,554800.0,31.6242,31.6307,31.4471,31.493,554800.0
2008-05-19 14:00:00,48.02,48.16,47.9,47.92,641000.0,31.493,31.5848,31.4143,31.4274,641000.0
2008-05-19 14:05:00,47.92,47.93,47.86,47.87,602000.0,31.4274,31.434,31.3881,31.3946,602000.0
2008-05-19 14:10:00,47.86,47.87,47.58,47.59,962500.0,31.3881,31.3946,31.2045,31.211,962500.0
2008-05-19 14:15:00,47.6,47.6,47.3,47.52,862900.0,31.2176,31.2176,31.0208,31.1651,862900.0
2008-05-19 14:20:00,47.52,47.6,47.45,47.49,586500.0,31.1651,31.2176,31.1192,31.1454,586500.0
2008-05-19 14:25:00,47.49,47.5,47.32,47.39,525700.0,31.1454,31.152,31.0339,31.0798,525700.0
2008-05-19 14:30:00,47.39,47.62,47.39,47.6,288700.0,31.0798,31.2307,31.0798,31.2176,288700.0
2008-05-19 14:35:00,47.6,47.63,47.56,47.6,280000.0,31.2176,31.2372,31.1913,31.2176,280000.0
2008-05-19 14:40:00,47.6,47.69,47.58,47.61,279300.0,31.2176,31.2766,31.2045,31.2241,279300.0
2008-05-19 14:45:00,47.6,47.61,47.44,47.47,322500.0,31.2176,31.2241,31.1126,31.1323,322500.0
2008-05-19 14:50:00,47.47,47.72,47.47,47.72,297300.0,31.1323,31.2963,31.1323,31.2963,297300.0
2008-05-19 14:55:00,47.71,47.81,47.69,47.8,243200.0,31.2897,31.3553,31.2766,31.3487,243200.0
2008-05-19 15:00:00,47.81,47.85,47.73,47.79,295700.0,31.3553,31.3815,31.3028,31.3422,295700.0
2008-05-19 15:05:00,47.8,47.82,47.77,47.82,273600.0,31.3487,31.3619,31.3291,31.3619,273600.0
2008-05-19 15:10:00,47.82,47.95,47.72,47.72,333200.0,31.3619,31.4471,31.2963,31.2963,333200.0
2008-05-19 15:15:00,47.73,47.79,47.69,47.73,180500.0,31.3028,31.3422,31.2766,31.3028,180500.0
2008-05-19 15:20:00,47.73,47.86,47.72,47.77,223800.0,31.3028,31.3881,31.2963,31.3291,223800.0
2008-05-19 15:25:00,47.77,47.79,47.71,47.75,234400.0,31.3291,31.3422,31.2897,31.3159,234400.0
2008-05-19 15:30:00,47.74,47.76,47.35,47.42,628300.0,31.3094,31.3225,31.0536,31.0995,628300.0
2008-05-19 15:35:00,47.42,47.42,47.21,47.21,592200.0,31.0995,31.0995,30.9618,30.9618,592200.0
2008-05-19 15:40:00,47.21,47.25,47.09,47.2,857200.0,30.9618,30.988,30.8831,30.9552,857200.0
2008-05-19 15:45:00,47.2,47.23,47.14,47.23,430900.0,30.9552,30.9749,30.9159,30.9749,430900.0
2008-05-19 15:50:00,47.23,47.36,47.22,47.35,434700.0,30.9749,31.0602,30.9684,31.0536,434700.0
2008-05-19 15:55:00,47.35,47.39,47.31,47.35,585200.0,31.0536,31.0798,31.0274,31.0536,585200.0
2008-05-20 09:30:00,46.85,47.01,46.52,46.55,771100.0,30.7257,30.8306,30.5093,30.5289,771100.0
2008-05-20 09:35:00,46.53,46.7,46.5,46.59,490800.0,30.5158,30.6273,30.4962,30.5552,490800.0
2008-05-20 09:40:00,46.59,46.64,46.35,46.56,407300.0,30.5552,30.588,30.3978,30.5355,407300.0
2008-05-20 09:45:00,46.56,46.6,46.47,46.56,240300.0,30.5355,30.5617,30.4765,30.5355,240300.0
2008-05-20 09:50:00,46.56,46.58,46.23,46.24,318300.0,30.5355,30.5486,30.3191,30.3256,318300.0
2008-05-20 09:55:00,46.23,46.33,46.14,46.18,512600.0,30.3191,30.3847,30.2601,30.2863,512600.0
2008-05-20 10:00:00,46.18,46.2,46.09,46.15,447200.0,30.2863,30.2994,30.2273,30.2666,447200.0
2008-05-20 10:05:00,46.15,46.17,46.03,46.1,473100.0,30.2666,30.2797,30.1879,30.2338,473100.0
2008-05-20 10:10:00,46.09,46.5,46.09,46.49,677800.0,30.2273,30.4962,30.2273,30.4896,677800.0
2008-05-20 10:15:00,46.49,46.5,46.23,46.28,406100.0,30.4896,30.4962,30.3191,30.3519,406100.0
2008-05-20 10:20:00,46.29,46.3,46.16,46.3,314100.0,30.3584,30.365,30.2732,30.365,314100.0
2008-05-20 10:25:00,46.3,46.3,46.13,46.17,403100.0,30.365,30.365,30.2535,30.2797,403100.0
2008-05-20 10:30:00,46.18,46.18,46.07,46.13,316700.0,30.2863,30.2863,30.2142,30.2535,316700.0
2008-05-20 10:35:00,46.14,46.16,45.97,46.0,424200.0,30.2601,30.2732,30.1486,30.1682,424200.0
2008-05-20 10:40:00,45.99,46.09,45.9,46.09,335300.0,30.1617,30.2273,30.1027,30.2273,335300.0
2008-05-20 10:45:00,46.09,46.13,46.01,46.03,256500.0,30.2273,30.2535,30.1748,30.1879,256500.0
2008-05-20 10:50:00,46.03,46.04,45.99,46.02,233300.0,30.1879,30.1945,30.1617,30.1814,233300.0
2008-05-20 10:55:00,46.02,46.02,45.95,45.99,177100.0,30.1814,30.1814,30.1355,30.1617,177100.0
2008-05-20 11:00:00,45.99,45.99,45.91,45.94,298600.0,30.1617,30.1617,30.1092,30.1289,298600.0
2008-05-20 11:05:00,45.93,45.95,45.83,45.84,242200.0,30.1223,30.1355,30.0568,30.0633,242200.0
2008-05-20 11:10:00,45.85,46.0,45.76,45.77,283700.0,30.0699,30.1682,30.0108,30.0174,283700.0
2008-05-20 11:15:00,45.78,45.96,45.78,45.92,292300.0,30.024,30.142,30.024,30.1158,292300.0
2008-05-20 11:20:00,45.91,45.97,45.86,45.86,209100.0,30.1092,30.1486,30.0764,30.0764,209100.0
2008-05-20 11:25:00,45.87,45.91,45.85,45.87,140900.0,30.083,30.1092,30.0699,30.083,140900.0
2008-05-20 11:30:00,45.86,45.88,45.8,45.84,118200.0,30.0764,30.0895,30.0371,30.0633,118200.0
2008-05-20 11:35:00,45.84,45.88,45.79,45.84,196300.0,30.0633,30.0895,30.0305,30.0633,196300.0
2008-05-20 11:40:00,45.84,45.86,45.8,45.83,127300.0,30.0633,30.0764,30.0371,30.0568,127300.0
2008-05-20 11:45:00,45.83,45.92,45.82,45.92,209200.0,30.0568,30.1158,30.0502,30.1158,209200.0
2008-05-20 11:50:00,45.91,45.92,45.87,45.89,105000.0,30.1092,30.1158,30.083,30.0961,105000.0
2008-05-20 11:55:00,45.9,45.92,45.88,45.89,90900.0,30.1027,30.1158,30.0895,30.0961,90900.0
2008-05-20 12:00:00,45.89,45.92,45.85,45.9,159000.0,30.0961,30.1158,30.0699,30.1027,159000.0
2008-05-20 12:05:00,45.9,45.91,45.87,45.9,163200.0,30.1027,30.1092,30.083,30.1027,163200.0
2008-05-20 12:10:00,45.9,45.91,45.85,45.9,135300.0,30.1027,30.1092,30.0699,30.1027,135300.0
2008-05-20 12:15:00,45.9,45.91,45.86,45.86,275400.0,30.1027,30.1092,30.0764,30.0764,275400.0
2008-05-20 12:20:00,45.86,45.92,45.84,45.92,205200.0,30.0764,30.1158,30.0633,30.1158,205200.0
2008-05-20 12:25:00,45.91,46.01,45.87,45.95,279900.0,30.1092,30.1748,30.083,30.1355,279900.0
2008-05-20 12:30:00,45.95,46.0,45.94,45.97,145500.0,30.1355,30.1682,30.1289,30.1486,145500.0
2008-05-20 12:35:00,45.97,45.99,45.91,45.93,137500.0,30.1486,30.1617,30.1092,30.1223,137500.0
2008-05-20 12:40:00,45.93,45.95,45.87,45.87,101800.0,30.1223,30.1355,30.083,30.083,101800.0
2008-05-20 12:45:00,45.87,45.89,45.84,45.89,128300.0,30.083,30.0961,30.0633,30.0961,128300.0
2008-05-20 12:50:00,45.88,45.92,45.84,45.84,153100.0,30.0895,30.1158,30.0633,30.0633,153100.0
2008-05-20 12:55:00,45.85,45.91,45.84,45.9,87800.0,30.0699,30.1092,30.0633,30.1027,87800.0
2008-05-20 13:00:00,45.91,45.99,45.89,45.98,91600.0,30.1092,30.1617,30.0961,30.1551,91600.0
2008-05-20 13:05:00,45.99,46.01,45.94,45.95,206100.0,30.1617,30.1748,30.1289,30.1355,206100.0
2008-05-20 13:10:00,45.94,46.0,45.94,46.0,95800.0,30.1289,30.1682,30.1289,30.1682,95800.0
2008-05-20 13:15:00,46.0,46.0,45.97,45.98,73000.0,30.1682,30.1682,30.1486,30.1551,73000.0
2008-05-20 13:20:00,45.98,45.99,45.8,45.84,176800.0,30.1551,30.1617,30.0371,30.0633,176800.0
2008-05-20 13:25:00,45.84,45.91,45.82,45.89,93700.0,30.0633,30.1092,30.0502,30.0961,93700.0
2008-05-20 13:30:00,45.89,45.9,45.83,45.86,140000.0,30.0961,30.1027,30.0568,30.0764,140000.0
2008-05-20 13:35:00,45.86,45.87,45.8,45.8,151200.0,30.0764,30.083,30.0371,30.0371,151200.0
2008-05-20 13:40:00,45.8,45.91,45.78,45.91,179300.0,30.0371,30.1092,30.024,30.1092,179300.0
2008-05-20 13:45:00,45.91,45.93,45.86,45.92,125100.0,30.1092,30.1223,30.0764,30.1158,125100.0
2008-05-20 13:50:00,45.92,45.93,45.85,45.85,129100.0,30.1158,30.1223,30.0699,30.0699,129100.0
2008-05-20 13:55:00,45.85,45.86,45.75,45.75,155000.0,30.0699,30.0764,30.0043,30.0043,155000.0
2008-05-20 14:00:00,45.75,45.82,45.75,45.76,184200.0,30.0043,30.0502,30.0043,30.0108,184200.0
2008-05-20 14:05:00,45.75,45.77,45.71,45.73,208000.0,30.0043,30.0174,29.9781,29.9912,208000.0
2008-05-20 14:10:00,45.73,45.79,45.71,45.76,101800.0,29.9912,30.0305,29.9781,30.0108,101800.0
2008-05-20 14:15:00,45.76,45.76,45.69,45.7,164800.0,30.0108,30.0108,29.9649,29.9715,164800.0
2008-05-20 14:20:00,45.69,45.82,45.68,45.78,158500.0,29.9649,30.0502,29.9584,30.024,158500.0
2008-05-20 14:25:00,45.78,45.78,45.7,45.71,110600.0,30.024,30.024,29.9715,29.9781,110600.0
2008-05-20 14:30:00,45.71,45.78,45.67,45.78,170000.0,29.9781,30.024,29.9518,30.024,170000.0
2008-05-20 14:35:00,45.78,45.79,45.75,45.78,101800.0,30.024,30.0305,30.0043,30.024,101800.0
2008-05-20 14:40:00,45.77,45.79,45.73,45.79,116900.0,30.0174,30.0305,29.9912,30.0305,116900.0
2008-05-20 14:45:00,45.79,45.82,45.78,45.81,228500.0,30.0305,30.0502,30.024,30.0436,228500.0
2008-05-20 14:50:00,45.81,45.86,45.78,45.8,181800.0,30.0436,30.0764,30.024,30.0371,181800.0
2008-05-20 14:55:00,45.79,45.83,45.78,45.79,169800.0,30.0305,30.0568,30.024,30.0305,169800.0
2008-05-20 15:00:00,45.8,45.82,45.78,45.81,130000.0,30.0371,30.0502,30.024,30.0436,130000.0
2008-05-20 15:05:00,45.81,45.91,45.8,45.83,179900.0,30.0436,30.1092,30.0371,30.0568,179900.0
2008-05-20 15:10:00,45.83,45.87,45.8,45.81,111100.0,30.0568,30.083,30.0371,30.0436,111100.0
2008-05-20 15:15:00,45.8,45.98,45.78,45.9,268800.0,30.0371,30.1551,30.024,30.1027,268800.0
2008-05-20 15:20:00,45.9,45.96,45.86,45.95,256300.0,30.1027,30.142,30.0764,30.1355,256300.0
2008-05-20 15:25:00,45.96,46.03,45.95,45.99,311200.0,30.142,30.1879,30.1355,30.1617,311200.0
2008-05-20 15:30:00,46.0,46.0,45.9,45.9,304800.0,30.1682,30.1682,30.1027,30.1027,304800.0
2008-05-20 15:35:00,45.91,45.96,45.85,45.92,396400.0,30.1092,30.142,30.0699,30.1158,396400.0
2008-05-20 15:40:00,45.92,45.97,45.89,45.97,292100.0,30.1158,30.1486,30.0961,30.1486,292100.0
2008-05-20 15:45:00,45.97,46.08,45.96,46.05,379600.0,30.1486,30.2207,30.142,30.201,379600.0
2008-05-20 15:50:00,46.05,46.14,46.02,46.11,401600.0,30.201,30.2601,30.1814,30.2404,401600.0
2008-05-20 15:55:00,46.11,46.11,46.04,46.07,521800.0,30.2404,30.2404,30.1945,30.2142,521800.0
2008-05-21 09:30:00,46.29,46.78,46.16,46.74,385900.0,30.3584,30.6798,30.2732,30.6536,385900.0
2008-05-21 09:35:00,46.74,46.89,46.53,46.87,327300.0,30.6536,30.7519,30.5158,30.7388,327300.0
2008-05-21 09:40:00,46.87,46.91,46.65,46.89,282400.0,30.7388,30.765,30.5945,30.7519,282400.0
2008-05-21 09:45:00,46.89,46.91,46.66,46.76,266500.0,30.7519,30.765,30.6011,30.6667,266500.0
2008-05-21 09:50:00,46.77,46.83,46.65,46.78,684900.0,30.6732,30.7126,30.5945,30.6798,684900.0
2008-05-21 09:55:00,46.78,46.88,46.74,46.79,331800.0,30.6798,30.7454,30.6536,30.6863,331800.0
2008-05-21 10:00:00,46.79,46.81,46.73,46.81,436300.0,30.6863,30.6995,30.647,30.6995,436300.0
2008-05-21 10:05:00,46.82,46.89,46.7,46.71,286300.0,30.706,30.7519,30.6273,30.6339,286300.0
2008-05-21 10:10:00,46.71,46.82,46.71,46.77,253500.0,30.6339,30.706,30.6339,30.6732,253500.0
2008-05-21 10:15:00,46.78,46.8,46.69,46.79,380700.0,30.6798,30.6929,30.6208,30.6863,380700.0
2008-05-21 10:20:00,46.8,46.94,46.8,46.93,249100.0,30.6929,30.7847,30.6929,30.7782,249100.0
2008-05-21 10:25:00,46.92,47.19,46.9,47.15,601500.0,30.7716,30.9487,30.7585,30.9224,601500.0
2008-05-21 10:30:00,47.14,47.19,46.82,47.02,373100.0,30.9159,30.9487,30.706,30.8372,373100.0
2008-05-21 10:35:00,47.02,47.06,46.92,47.0,180100.0,30.8372,30.8634,30.7716,30.8241,180100.0
2008-05-21 10:40:00,47.0,47.11,46.97,47.09,183500.0,30.8241,30.8962,30.8044,30.8831,183500.0
2008-05-21 10:45:00,47.11,47.14,46.99,47.0,160300.0,30.8962,30.9159,30.8175,30.8241,160300.0
2008-05-21 10:50:00,47.0,47.01,46.71,46.75,294500.0,30.8241,30.8306,30.6339,30.6601,294500.0
2008-05-21 10:55:00,46.75,46.81,46.68,46.8,169600.0,30.6601,30.6995,30.6142,30.6929,169600.0
2008-05-21 11:00:00,46.8,46.9,46.79,46.87,164100.0,30.6929,30.7585,30.6863,30.7388,164100.0
2008-05-21 11:05:00,46.87,46.87,46.73,46.74,184700.0,30.7388,30.7388,30.647,30.6536,184700.0
2008-05-21 11:10:00,46.74,46.95,46.74,46.93,146800.0,30.6536,30.7913,30.6536,30.7782,146800.0
2008-05-21 11:15:00,46.93,46.95,46.89,46.92,196200.0,30.7782,30.7913,30.7519,30.7716,196200.0
2008-05-21 11:20:00,46.92,47.04,46.91,47.0,195900.0,30.7716,30.8503,30.765,30.8241,195900.0
2008-05-21 11:25:00,46.99,47.14,46.99,47.06,149400.0,30.8175,30.9159,30.8175,30.8634,149400.0
2008-05-21 11:30:00,47.06,47.06,46.99,47.04,186700.0,30.8634,30.8634,30.8175,30.8503,186700.0
2008-05-21 11:35:00,47.04,47.13,47.02,47.1,106400.0,30.8503,30.9093,30.8372,30.8897,106400.0
2008-05-21 11:40:00,47.1,47.11,46.95,46.95,133300.0,30.8897,30.8962,30.7913,30.7913,133300.0
2008-05-21 11:45:00,46.95,47.13,46.95,47.13,156900.0,30.7913,30.9093,30.7913,30.9093,156900.0
2008-05-21 11:50:00,47.13,47.22,47.13,47.22,218300.0,30.9093,30.9684,30.9093,30.9684,218300.0
2008-05-21 11:55:00,47.22,47.25,47.18,47.18,179400.0,30.9684,30.988,30.9421,30.9421,179400.0
2008-05-21 12:00:00,47.19,47.22,47.17,47.21,97500.0,30.9487,30.9684,30.9356,30.9618,97500.0
2008-05-21 12:05:00,47.21,47.24,47.19,47.23,168800.0,30.9618,30.9815,30.9487,30.9749,168800.0
2008-05-21 12:10:00,47.23,47.24,47.14,47.15,128500.0,30.9749,30.9815,30.9159,30.9224,128500.0
2008-05-21 12:15:00,47.15,47.18,47.09,47.17,95800.0,30.9224,30.9421,30.8831,30.9356,95800.0
2008-05-21 12:20:00,47.17,47.2,47.17,47.2,98400.0,30.9356,30.9552,30.9356,30.9552,98400.0
2008-05-21 12:25:00,47.2,47.3,47.17,47.28,173500.0,30.9552,31.0208,30.9356,31.0077,173500.0
2008-05-21 12:30:00,47.29,47.29,47.24,47.25,73500.0,31.0143,31.0143,30.9815,30.988,73500.0
2008-05-21 12:35:00,47.25,47.27,47.2,47.25,108600.0,30.988,31.0011,30.9552,30.988,108600.0
2008-05-21 12:40:00,47.25,47.34,47.24,47.33,156800.0,30.988,31.0471,30.9815,31.0405,156800.0
2008-05-21 12:45:00,47.33,47.35,47.26,47.28,134400.0,31.0405,31.0536,30.9946,31.0077,134400.0
2008-05-21 12:50:00,47.28,47.3,47.2,47.23,126400.0,31.0077,31.0208,30.9552,30.9749,126400.0
2008-05-21 12:55:00,47.23,47.24,47.09,47.09,181400.0,30.9749,30.9815,30.8831,30.8831,181400.0
2008-05-21 13:00:00,47.09,47.1,46.92,46.93,228800.0,30.8831,30.8897,30.7716,30.7782,228800.0
2008-05-21 13:05:00,46.93,46.94,46.88,46.88,134000.0,30.7782,30.7847,30.7454,30.7454,134000.0
2008-05-21 13:10:00,46.88,46.93,46.87,46.9,111900.0,30.7454,30.7782,30.7388,30.7585,111900.0
2008-05-21 13:15:00,46.89,46.92,46.84,46.88,113000.0,30.7519,30.7716,30.7191,30.7454,113000.0
2008-05-21 13:20:00,46.87,46.88,46.75,46.77,84300.0,30.7388,30.7454,30.6601,30.6732,84300.0
2008-05-21 13:25:00,46.76,46.8,46.71,46.75,101500.0,30.6667,30.6929,30.6339,30.6601,101500.0
2008-05-21 13:30:00,46.76,46.86,46.75,46.84,106400.0,30.6667,30.7323,30.6601,30.7191,106400.0
2008-05-21 13:35:00,46.83,46.95,46.83,46.89,97400.0,30.7126,30.7913,30.7126,30.7519,97400.0
2008-05-21 13:40:00,46.89,46.93,46.82,46.82,135000.0,30.7519,30.7782,30.706,30.706,135000.0
2008-05-21 13:45:00,46.82,46.86,46.79,46.83,92700.0,30.706,30.7323,30.6863,30.7126,92700.0
2008-05-21 13:50:00,46.82,46.84,46.67,46.69,130200.0,30.706,30.7191,30.6076,30.6208,130200.0
2008-05-21 13:55:00,46.68,46.71,46.6,46.62,158300.0,30.6142,30.6339,30.5617,30.5749,158300.0
2008-05-21 14:00:00,46.61,46.63,46.41,46.59,324800.0,30.5683,30.5814,30.4371,30.5552,324800.0
2008-05-21 14:05:00,46.59,46.61,46.26,46.28,300800.0,30.5552,30.5683,30.3388,30.3519,300800.0
2008-05-21 14:10:00,46.29,46.32,46.16,46.22,343800.0,30.3584,30.3781,30.2732,30.3125,343800.0
2008-05-21 14:15:00,46.22,46.5,46.0,46.0,427900.0,30.3125,30.4962,30.1682,30.1682,427900.0
2008-05-21 14:20:00,46.0,46.21,45.99,46.12,271800.0,30.1682,30.306,30.1617,30.2469,271800.0
2008-05-21 14:25:00,46.13,46.19,46.05,46.19,207500.0,30.2535,30.2929,30.201,30.2929,207500.0
2008-05-21 14:30:00,46.19,46.19,46.04,46.05,213000.0,30.2929,30.2929,30.1945,30.201,213000.0
2008-05-21 14:35:00,46.06,46.22,46.04,46.18,325000.0,30.2076,30.3125,30.1945,30.2863,325000.0
2008-05-21 14:40:00,46.18,46.2,46.01,46.08,239000.0,30.2863,30.2994,30.1748,30.2207,239000.0
2008-05-21 14:45:00,46.08,46.14,46.02,46.03,250100.0,30.2207,30.2601,30.1814,30.1879,250100.0
2008-05-21 14:50:00,46.01,46.14,45.99,46.1,228200.0,30.1748,30.2601,30.1617,30.2338,228200.0
2008-05-21 14:55:00,46.1,46.27,46.09,46.26,209300.0,30.2338,30.3453,30.2273,30.3388,209300.0
2008-05-21 15:00:00,46.27,46.32,46.24,46.3,271700.0,30.3453,30.3781,30.3256,30.365,271700.0
2008-05-21 15:05:00,46.3,46.33,46.19,46.19,496200.0,30.365,30.3847,30.2929,30.2929,496200.0
2008-05-21 15:10:00,46.19,46.31,46.14,46.31,217600.0,30.2929,30.3716,30.2601,30.3716,217600.0
2008-05-21 15:15:00,46.32,46.4,46.25,46.32,194100.0,30.3781,30.4306,30.3322,30.3781,194100.0
2008-05-21 15:20:00,46.31,46.39,46.27,46.32,169800.0,30.3716,30.424,30.3453,30.3781,169800.0
2008-05-21 15:25:00,46.32,46.39,46.26,46.31,173600.0,30.3781,30.424,30.3388,30.3716,173600.0
2008-05-21 15:30:00,46.31,46.4,46.3,46.37,174700.0,30.3716,30.4306,30.365,30.4109,174700.0
2008-05-21 15:35:00,46.37,46.38,46.28,46.29,207200.0,30.4109,30.4175,30.3519,30.3584,207200.0
2008-05-21 15:40:00,46.3,46.3,46.08,46.16,308400.0,30.365,30.365,30.2207,30.2732,308400.0
2008-05-21 15:45:00,46.16,46.34,46.15,46.27,420800.0,30.2732,30.3912,30.2666,30.3453,420800.0
2008-05-21 15:50:00,46.27,46.29,46.15,46.16,344600.0,30.3453,30.3584,30.2666,30.2732,344600.0
2008-05-21 15:55:00,46.16,46.24,46.05,46.19,604000.0,30.2732,30.3256,30.201,30.2929,604000.0
2008-05-22 09:30:00,46.38,46.4,46.22,46.38,538800.0,30.4175,30.4306,30.3125,30.4175,538800.0
2008-05-22 09:35:00,46.37,46.41,46.13,46.21,486800.0,30.4109,30.4371,30.2535,30.306,486800.0
2008-05-22 09:40:00,46.19,46.31,46.14,46.27,231700.0,30.2929,30.3716,30.2601,30.3453,231700.0
2008-05-22 09:45:00,46.27,46.3,46.09,46.1,210600.0,30.3453,30.365,30.2273,30.2338,210600.0
2008-05-22 09:50:00,46.1,46.19,45.9,46.19,556100.0,30.2338,30.2929,30.1027,30.2929,556100.0
2008-05-22 09:55:00,46.19,46.22,46.07,46.08,265700.0,30.2929,30.3125,30.2142,30.2207,265700.0
2008-05-22 10:00:00,46.07,46.23,46.07,46.23,227200.0,30.2142,30.3191,30.2142,30.3191,227200.0
2008-05-22 10:05:00,46.23,46.32,46.22,46.25,290300.0,30.3191,30.3781,30.3125,30.3322,290300.0
2008-05-22 10:10:00,46.25,46.38,46.23,46.35,303800.0,30.3322,30.4175,30.3191,30.3978,303800.0
2008-05-22 10:15:00,46.34,46.36,46.24,46.29,300200.0,30.3912,30.4043,30.3256,30.3584,300200.0
2008-05-22 10:20:00,46.29,46.38,46.2,46.26,196000.0,30.3584,30.4175,30.2994,30.3388,196000.0
2008-05-22 10:25:00,46.25,46.37,46.24,46.3,219700.0,30.3322,30.4109,30.3256,30.365,219700.0
2008-05-22 10:30:00,46.3,46.45,46.25,46.38,844600.0,30.365,30.4634,30.3322,30.4175,844600.0
2008-05-22 10:35:00,46.38,46.38,46.26,46.3,207300.0,30.4175,30.4175,30.3388,30.365,207300.0
2008-05-22 10:40:00,46.3,46.33,46.16,46.17,160900.0,30.365,30.3847,30.2732,30.2797,160900.0
2008-05-22 10:45:00,46.16,46.29,46.15,46.25,158600.0,30.2732,30.3584,30.2666,30.3322,158600.0
2008-05-22 10:50:00,46.25,46.25,46.09,46.14,92100.0,30.3322,30.3322,30.2273,30.2601,92100.0
2008-05-22 10:55:00,46.14,46.28,46.14,46.24,77700.0,30.2601,30.3519,30.2601,30.3256,77700.0
2008-05-22 11:00:00,46.23,46.29,46.18,46.23,106700.0,30.3191,30.3584,30.2863,30.3191,106700.0
2008-05-22 11:05:00,46.24,46.29,46.17,46.19,92400.0,30.3256,30.3584,30.2797,30.2929,92400.0
2008-05-22 11:10:00,46.19,46.29,46.18,46.2,77000.0,30.2929,30.3584,30.2863,30.2994,77000.0
2008-05-22 11:15:00,46.2,46.21,46.11,46.15,91800.0,30.2994,30.306,30.2404,30.2666,91800.0
2008-05-22 11:20:00,46.15,46.25,46.13,46.21,145500.0,30.2666,30.3322,30.2535,30.306,145500.0
2008-05-22 11:25:00,46.22,46.24,46.12,46.14,90800.0,30.3125,30.3256,30.2469,30.2601,90800.0
2008-05-22 11:30:00,46.14,46.17,46.1,46.13,172900.0,30.2601,30.2797,30.2338,30.2535,172900.0
2008-05-22 11:35:00,46.13,46.13,46.1,46.13,123700.0,30.2535,30.2535,30.2338,30.2535,123700.0
2008-05-22 11:40:00,46.12,46.12,45.93,45.95,134800.0,30.2469,30.2469,30.1223,30.1355,134800.0
2008-05-22 11:45:00,45.95,46.07,45.95,46.07,193900.0,30.1355,30.2142,30.1355,30.2142,193900.0
2008-05-22 11:50:00,46.07,46.13,46.03,46.04,128400.0,30.2142,30.2535,30.1879,30.1945,128400.0
2008-05-22 11:55:00,46.04,46.09,45.98,46.06,174800.0,30.1945,30.2273,30.1551,30.2076,174800.0
2008-05-22 12:00:00,46.04,46.05,45.98,46.01,128700.0,30.1945,30.201,30.1551,30.1748,128700.0
2008-05-22 12:05:00,46.0,46.01,45.93,45.93,87500.0,30.1682,30.1748,30.1223,30.1223,87500.0
2008-05-22 12:10:00,45.93,46.01,45.89,45.95,164300.0,30.1223,30.1748,30.0961,30.1355,164300.0
2008-05-22 12:15:00,45.95,45.99,45.86,45.89,180800.0,30.1355,30.1617,30.0764,30.0961,180800.0
2008-05-22 12:20:00,45.89,45.97,45.89,45.94,89300.0,30.0961,30.1486,30.0961,30.1289,89300.0
2008-05-22 12:25:00,45.94,45.97,45.92,45.95,74400.0,30.1289,30.1486,30.1158,30.1355,74400.0
2008-05-22 12:30:00,45.94,45.95,45.87,45.91,247800.0,30.1289,30.1355,30.083,30.1092,247800.0
2008-05-22 12:35:00,45.91,45.92,45.79,45.9,322300.0,30.1092,30.1158,30.0305,30.1027,322300.0
2008-05-22 12:40:00,45.9,45.98,45.88,45.98,217500.0,30.1027,30.1551,30.0895,30.1551,217500.0
2008-05-22 12:45:00,45.98,46.02,45.89,45.91,407700.0,30.1551,30.1814,30.0961,30.1092,407700.0
2008-05-22 12:50:00,45.92,45.93,45.83,45.89,141700.0,30.1158,30.1223,30.0568,30.0961,141700.0
2008-05-22 12:55:00,45.89,45.98,45.89,45.97,65800.0,30.0961,30.1551,30.0961,30.1486,65800.0
2008-05-22 13:00:00,45.96,46.03,45.95,46.0,125300.0,30.142,30.1879,30.1355,30.1682,125300.0
2008-05-22 13:05:00,46.0,46.01,45.94,45.96,121500.0,30.1682,30.1748,30.1289,30.142,121500.0
2008-05-22 13:10:00,45.96,45.97,45.92,45.93,53300.0,30.142,30.1486,30.1158,30.1223,53300.0
2008-05-22 13:15:00,45.93,45.96,45.92,45.94,88800.0,30.1223,30.142,30.1158,30.1289,88800.0
2008-05-22 13:20:00,45.94,45.98,45.92,45.97,58300.0,30.1289,30.1551,30.1158,30.1486,58300.0
2008-05-22 13:25:00,45.98,46.25,45.97,45.99,146000.0,30.1551,30.3322,30.1486,30.1617,146000.0
2008-05-22 13:30:00,45.99,45.99,45.93,45.95,101400.0,30.1617,30.1617,30.1223,30.1355,101400.0
2008-05-22 13:35:00,45.95,46.08,45.94,46.03,154000.0,30.1355,30.2207,30.1289,30.1879,154000.0
2008-05-22 13:40:00,46.03,46.04,45.98,46.02,143200.0,30.1879,30.1945,30.1551,30.1814,143200.0
2008-05-22 13:45:00,46.02,46.08,45.99,46.08,152300.0,30.1814,30.2207,30.1617,30.2207,152300.0
2008-05-22 13:50:00,46.07,46.08,45.97,45.99,127400.0,30.2142,30.2207,30.1486,30.1617,127400.0
2008-05-22 13:55:00,45.99,46.01,45.93,45.94,102000.0,30.1617,30.1748,30.1223,30.1289,102000.0
2008-05-22 14:00:00,45.93,46.03,45.93,46.02,152100.0,30.1223,30.1879,30.1223,30.1814,152100.0
2008-05-22 14:05:00,46.03,46.1,45.97,46.03,187400.0,30.1879,30.2338,30.1486,30.1879,187400.0
2008-05-22 14:10:00,46.03,46.06,45.95,45.99,168400.0,30.1879,30.2076,30.1355,30.1617,168400.0
2008-05-22 14:15:00,45.99,46.04,45.91,45.97,176800.0,30.1617,30.1945,30.1092,30.1486,176800.0
2008-05-22 14:20:00,45.97,46.0,45.91,46.0,128700.0,30.1486,30.1682,30.1092,30.1682,128700.0
2008-05-22 14:25:00,46.0,46.01,45.9,45.91,216900.0,30.1682,30.1748,30.1027,30.1092,216900.0
2008-05-22 14:30:00,45.91,45.95,45.82,45.95,194500.0,30.1092,30.1355,30.0502,30.1355,194500.0
2008-05-22 14:35:00,45.95,46.02,45.75,46.0,153800.0,30.1355,30.1814,30.0043,30.1682,153800.0
2008-05-22 14:40:00,46.0,46.01,45.93,45.97,171600.0,30.1682,30.1748,30.1223,30.1486,171600.0
2008-05-22 14:45:00,45.96,45.97,45.92,45.92,119100.0,30.142,30.1486,30.1158,30.1158,119100.0
2008-05-22 14:50:00,45.93,46.01,45.9,45.98,126400.0,30.1223,30.1748,30.1027,30.1551,126400.0
2008-05-22 14:55:00,45.98,45.98,45.9,45.92,211200.0,30.1551,30.1551,30.1027,30.1158,211200.0
2008-05-22 15:00:00,45.92,45.96,45.89,45.95,101200.0,30.1158,30.142,30.0961,30.1355,101200.0
2008-05-22 15:05:00,45.95,45.96,45.89,45.89,147500.0,30.1355,30.142,30.0961,30.0961,147500.0
2008-05-22 15:10:00,45.9,45.9,45.82,45.9,147100.0,30.1027,30.1027,30.0502,30.1027,147100.0
2008-05-22 15:15:00,45.89,45.9,45.86,45.89,117500.0,30.0961,30.1027,30.0764,30.0961,117500.0
2008-05-22 15:20:00,45.9,45.91,45.81,45.83,239700.0,30.1027,30.1092,30.0436,30.0568,239700.0
2008-05-22 15:25:00,45.83,45.9,45.8,45.81,147300.0,30.0568,30.1027,30.0371,30.0436,147300.0
2008-05-22 15:30:00,45.82,45.83,45.77,45.79,234200.0,30.0502,30.0568,30.0174,30.0305,234200.0
2008-05-22 15:35:00,45.8,45.88,45.76,45.88,159300.0,30.0371,30.0895,30.0108,30.0895,159300.0
2008-05-22 15:40:00,45.87,45.93,45.81,45.86,275900.0,30.083,30.1223,30.0436,30.0764,275900.0
2008-05-22 15:45:00,45.86,45.92,45.83,45.91,242100.0,30.0764,30.1158,30.0568,30.1092,242100.0
2008-05-22 15:50:00,45.91,45.93,45.89,45.89,361900.0,30.1092,30.1223,30.0961,30.0961,361900.0
2008-05-22 15:55:00,45.9,45.92,45.86,45.86,677800.0,30.1027,30.1158,30.0764,30.0764,677800.0
2008-05-23 09:30:00,45.78,46.71,45.75,46.47,798000.0,30.024,30.6339,30.0043,30.4765,798000.0
2008-05-23 09:35:00,46.48,46.72,46.26,46.71,468600.0,30.483,30.6404,30.3388,30.6339,468600.0
2008-05-23 09:40:00,46.72,46.72,46.52,46.63,434200.0,30.6404,30.6404,30.5093,30.5814,434200.0
2008-05-23 09:45:00,46.63,46.88,46.55,46.83,383500.0,30.5814,30.7454,30.5289,30.7126,383500.0
2008-05-23 09:50:00,46.84,47.18,46.83,47.12,531600.0,30.7191,30.9421,30.7126,30.9028,531600.0
2008-05-23 09:55:00,47.11,47.13,46.86,46.93,354500.0,30.8962,30.9093,30.7323,30.7782,354500.0
2008-05-23 10:00:00,46.95,46.99,46.77,46.85,365300.0,30.7913,30.8175,30.6732,30.7257,365300.0
2008-05-23 10:05:00,46.85,46.9,46.83,46.88,414100.0,30.7257,30.7585,30.7126,30.7454,414100.0
2008-05-23 10:10:00,46.88,46.9,46.78,46.8,311500.0,30.7454,30.7585,30.6798,30.6929,311500.0
2008-05-23 10:15:00,46.8,46.8,46.73,46.75,211400.0,30.6929,30.6929,30.647,30.6601,211400.0
2008-05-23 10:20:00,46.75,46.78,46.66,46.7,424800.0,30.6601,30.6798,30.6011,30.6273,424800.0
2008-05-23 10:25:00,46.7,46.82,46.69,46.74,324800.0,30.6273,30.706,30.6208,30.6536,324800.0
2008-05-23 10:30:00,46.74,46.86,46.67,46.79,347000.0,30.6536,30.7323,30.6076,30.6863,347000.0
2008-05-23 10:35:00,46.79,46.79,46.53,46.62,363700.0,30.6863,30.6863,30.5158,30.5749,363700.0
2008-05-23 10:40:00,46.62,46.68,46.59,46.67,154800.0,30.5749,30.6142,30.5552,30.6076,154800.0
2008-05-23 10:45:00,46.68,46.68,46.49,46.49,293300.0,30.6142,30.6142,30.4896,30.4896,293300.0
2008-05-23 10:50:00,46.49,46.54,46.49,46.5,289000.0,30.4896,30.5224,30.4896,30.4962,289000.0
2008-05-23 10:55:00,46.5,46.52,46.4,46.44,240400.0,30.4962,30.5093,30.4306,30.4568,240400.0
2008-05-23 11:00:00,46.44,46.51,46.43,46.5,201600.0,30.4568,30.5027,30.4502,30.4962,201600.0
2008-05-23 11:05:00,46.49,46.56,46.49,46.49,149400.0,30.4896,30.5355,30.4896,30.4896,149400.0
2008-05-23 11:10:00,46.49,46.49,46.2,46.36,299700.0,30.4896,30.4896,30.2994,30.4043,299700.0
2008-05-23 11:15:00,46.36,46.51,46.32,46.5,221400.0,30.4043,30.5027,30.3781,30.4962,221400.0
2008-05-23 11:20:00,46.51,46.52,46.45,46.47,280600.0,30.5027,30.5093,30.4634,30.4765,280600.0
2008-05-23 11:25:00,46.47,46.51,46.38,46.45,401400.0,30.4765,30.5027,30.4175,30.4634,401400.0
2008-05-23 11:30:00,46.45,46.47,46.38,46.41,354900.0,30.4634,30.4765,30.4175,30.4371,354900.0
2008-05-23 11:35:00,46.4,46.61,46.4,46.61,399300.0,30.4306,30.5683,30.4306,30.5683,399300.0
2008-05-23 11:40:00,46.61,46.68,46.52,46.53,175700.0,30.5683,30.6142,30.5093,30.5158,175700.0
2008-05-23 11:45:00,46.53,46.66,46.5,46.61,145000.0,30.5158,30.6011,30.4962,30.5683,145000.0
2008-05-23 11:50:00,46.62,46.64,46.5,46.51,97600.0,30.5749,30.588,30.4962,30.5027,97600.0
2008-05-23 11:55:00,46.5,46.64,46.48,46.64,213500.0,30.4962,30.588,30.483,30.588,213500.0
2008-05-23 12:00:00,46.63,46.73,46.61,46.71,176900.0,30.5814,30.647,30.5683,30.6339,176900.0
2008-05-23 12:05:00,46.71,46.77,46.67,46.75,124700.0,30.6339,30.6732,30.6076,30.6601,124700.0
2008-05-23 12:10:00,46.75,46.82,46.74,46.81,172100.0,30.6601,30.706,30.6536,30.6995,172100.0
2008-05-23 12:15:00,46.81,46.87,46.81,46.84,226800.0,30.6995,30.7388,30.6995,30.7191,226800.0
2008-05-23 12:20:00,46.86,46.9,46.84,46.89,124400.0,30.7323,30.7585,30.7191,30.7519,124400.0
2008-05-23 12:25:00,46.89,46.99,46.88,46.98,171500.0,30.7519,30.8175,30.7454,30.811,171500.0
2008-05-23 12:30:00,46.99,46.99,46.89,46.9,101500.0,30.8175,30.8175,30.7519,30.7585,101500.0
2008-05-23 12:35:00,46.91,46.94,46.85,46.85,128300.0,30.765,30.7847,30.7257,30.7257,128300.0
2008-05-23 12:40:00,46.84,46.87,46.79,46.87,114500.0,30.7191,30.7388,30.6863,30.7388,114500.0
2008-05-23 12:45:00,46.87,46.94,46.84,46.86,139700.0,30.7388,30.7847,30.7191,30.7323,139700.0
2008-05-23 12:50:00,46.86,46.9,46.76,46.76,140400.0,30.7323,30.7585,30.6667,30.6667,140400.0
2008-05-23 12:55:00,46.76,46.9,46.76,46.86,165700.0,30.6667,30.7585,30.6667,30.7323,165700.0
2008-05-23 13:00:00,46.87,46.93,46.87,46.91,158900.0,30.7388,30.7782,30.7388,30.765,158900.0
2008-05-23 13:05:00,46.91,47.06,46.9,47.03,237800.0,30.765,30.8634,30.7585,30.8437,237800.0
2008-05-23 13:10:00,47.03,47.1,47.03,47.06,189300.0,30.8437,30.8897,30.8437,30.8634,189300.0
2008-05-23 13:15:00,47.06,47.12,47.02,47.1,155500.0,30.8634,30.9028,30.8372,30.8897,155500.0
2008-05-23 13:20:00,47.1,47.16,47.07,47.15,208400.0,30.8897,30.929,30.87,30.9224,208400.0
2008-05-23 13:25:00,47.16,47.27,47.16,47.23,469600.0,30.929,31.0011,30.929,30.9749,469600.0
2008-05-23 13:30:00,47.22,47.34,47.22,47.3,293100.0,30.9684,31.0471,30.9684,31.0208,293100.0
2008-05-23 13:35:00,47.3,47.33,47.29,47.32,310800.0,31.0208,31.0405,31.0143,31.0339,310800.0
2008-05-23 13:40:00,47.32,47.47,47.3,47.44,361100.0,31.0339,31.1323,31.0208,31.1126,361100.0
2008-05-23 13:45:00,47.45,47.65,47.44,47.64,667600.0,31.1192,31.2504,31.1126,31.2438,667600.0
2008-05-23 13:50:00,47.65,47.69,47.56,47.57,636200.0,31.2504,31.2766,31.1913,31.1979,636200.0
2008-05-23 13:55:00,47.57,47.57,47.45,47.46,318900.0,31.1979,31.1979,31.1192,31.1258,318900.0
2008-05-23 14:00:00,47.45,47.68,47.43,47.67,477100.0,31.1192,31.27,31.1061,31.2635,477100.0
2008-05-23 14:05:00,47.67,47.8,47.64,47.76,358100.0,31.2635,31.3487,31.2438,31.3225,358100.0
2008-05-23 14:10:00,47.77,47.82,47.6,47.62,426000.0,31.3291,31.3619,31.2176,31.2307,426000.0
2008-05-23 14:15:00,47.62,47.77,47.6,47.77,417000.0,31.2307,31.3291,31.2176,31.3291,417000.0
2008-05-23 14:20:00,47.77,47.87,47.77,47.86,313100.0,31.3291,31.3946,31.3291,31.3881,313100.0
2008-05-23 14:25:00,47.87,47.96,47.85,47.94,371800.0,31.3946,31.4537,31.3815,31.4406,371800.0
2008-05-23 14:30:00,47.95,47.99,47.87,47.98,497900.0,31.4471,31.4733,31.3946,31.4668,497900.0
2008-05-23 14:35:00,47.98,48.0,47.92,47.99,308600.0,31.4668,31.4799,31.4274,31.4733,308600.0
2008-05-23 14:40:00,47.99,48.07,47.97,48.03,481200.0,31.4733,31.5258,31.4602,31.4996,481200.0
2008-05-23 14:45:00,48.04,48.05,47.96,48.0,600500.0,31.5061,31.5127,31.4537,31.4799,600500.0
2008-05-23 14:50:00,48.0,48.01,47.88,47.91,369600.0,31.4799,31.4865,31.4012,31.4209,369600.0
2008-05-23 14:55:00,47.91,47.93,47.83,47.9,434600.0,31.4209,31.434,31.3684,31.4143,434600.0
2008-05-23 15:00:00,47.9,48.0,47.9,47.92,319100.0,31.4143,31.4799,31.4143,31.4274,319100.0
2008-05-23 15:05:00,47.91,47.96,47.89,47.96,250400.0,31.4209,31.4537,31.4078,31.4537,250400.0
2008-05-23 15:10:00,47.95,48.07,47.95,47.98,550000.0,31.4471,31.5258,31.4471,31.4668,550000.0
2008-05-23 15:15:00,47.98,48.1,47.96,48.04,496300.0,31.4668,31.5455,31.4537,31.5061,496300.0
2008-05-23 15:20:00,48.03,48.03,47.92,47.95,304100.0,31.4996,31.4996,31.4274,31.4471,304100.0
2008-05-23 15:25:00,47.95,47.95,47.83,47.84,380700.0,31.4471,31.4471,31.3684,31.375,380700.0
2008-05-23 15:30:00,47.84,47.92,47.83,47.86,502800.0,31.375,31.4274,31.3684,31.3881,502800.0
2008-05-23 15:35:00,47.87,47.87,47.78,47.82,450600.0,31.3946,31.3946,31.3356,31.3619,450600.0
2008-05-23 15:40:00,47.81,47.89,47.79,47.88,424300.0,31.3553,31.4078,31.3422,31.4012,424300.0
2008-05-23 15:45:00,47.88,47.89,47.73,47.79,380700.0,31.4012,31.4078,31.3028,31.3422,380700.0
2008-05-23 15:50:00,47.78,47.8,47.67,47.7,631000.0,31.3356,31.3487,31.2635,31.2832,631000.0
2008-05-23 15:55:00,47.71,47.76,47.61,47.76,961000.0,31.2897,31.3225,31.2241,31.3225,961000.0
2008-05-27 09:30:00,48.03,48.18,47.78,47.8,796900.0,31.4996,31.598,31.3356,31.3487,796900.0
2008-05-27 09:35:00,47.8,47.92,47.4,47.71,502300.0,31.3487,31.4274,31.0864,31.2897,502300.0
2008-05-27 09:40:00,47.73,48.01,47.67,47.85,309700.0,31.3028,31.4865,31.2635,31.3815,309700.0
2008-05-27 09:45:00,47.85,48.0,47.8,47.86,277300.0,31.3815,31.4799,31.3487,31.3881,277300.0
2008-05-27 09:50:00,47.87,47.92,47.75,47.79,210400.0,31.3946,31.4274,31.3159,31.3422,210400.0
2008-05-27 09:55:00,47.78,47.85,47.67,47.75,279400.0,31.3356,31.3815,31.2635,31.3159,279400.0
2008-05-27 10:00:00,47.76,48.07,47.74,48.01,370900.0,31.3225,31.5258,31.3094,31.4865,370900.0
2008-05-27 10:05:00,48.01,48.25,48.01,48.21,445000.0,31.4865,31.6439,31.4865,31.6176,445000.0
2008-05-27 10:10:00,48.2,48.21,47.97,48.01,371500.0,31.6111,31.6176,31.4602,31.4865,371500.0
2008-05-27 10:15:00,48.01,48.12,47.98,48.07,357600.0,31.4865,31.5586,31.4668,31.5258,357600.0
2008-05-27 10:20:00,48.06,48.06,47.98,48.03,204700.0,31.5193,31.5193,31.4668,31.4996,204700.0
2008-05-27 10:25:00,48.03,48.1,48.0,48.04,221100.0,31.4996,31.5455,31.4799,31.5061,221100.0
2008-05-27 10:30:00,48.04,48.06,47.94,47.99,158200.0,31.5061,31.5193,31.4406,31.4733,158200.0
2008-05-27 10:35:00,48.0,48.02,47.81,47.99,340900.0,31.4799,31.493,31.3553,31.4733,340900.0
2008-05-27 10:40:00,47.99,48.1,47.99,48.03,155600.0,31.4733,31.5455,31.4733,31.4996,155600.0
2008-05-27 10:45:00,48.03,48.13,48.03,48.11,202000.0,31.4996,31.5652,31.4996,31.552,202000.0
2008-05-27 10:50:00,48.1,48.15,48.09,48.12,180700.0,31.5455,31.5783,31.5389,31.5586,180700.0
2008-05-27 10:55:00,48.12,48.26,48.11,48.24,291300.0,31.5586,31.6504,31.552,31.6373,291300.0
2008-05-27 11:00:00,48.24,48.38,48.24,48.36,379900.0,31.6373,31.7291,31.6373,31.716,379900.0
2008-05-27 11:05:00,48.36,48.36,48.12,48.12,252800.0,31.716,31.716,31.5586,31.5586,252800.0
2008-05-27 11:10:00,48.11,48.13,48.07,48.1,179200.0,31.552,31.5652,31.5258,31.5455,179200.0
2008-05-27 11:15:00,48.09,48.11,47.92,48.0,274600.0,31.5389,31.552,31.4274,31.4799,274600.0
2008-05-27 11:20:00,48.01,48.05,47.95,48.02,115800.0,31.4865,31.5127,31.4471,31.493,115800.0
2008-05-27 11:25:00,48.03,48.19,47.95,48.12,193800.0,31.4996,31.6045,31.4471,31.5586,193800.0
2008-05-27 11:30:00,48.12,48.13,48.05,48.07,142300.0,31.5586,31.5652,31.5127,31.5258,142300.0
2008-05-27 11:35:00,48.07,48.11,48.05,48.06,156500.0,31.5258,31.552,31.5127,31.5193,156500.0
2008-05-27 11:40:00,48.06,48.14,48.06,48.09,166800.0,31.5193,31.5717,31.5193,31.5389,166800.0
2008-05-27 11:45:00,48.09,48.21,48.07,48.13,226100.0,31.5389,31.6176,31.5258,31.5652,226100.0
2008-05-27 11:50:00,48.13,48.13,47.98,48.08,134200.0,31.5652,31.5652,31.4668,31.5324,134200.0
2008-05-27 11:55:00,48.09,48.23,48.08,48.17,257300.0,31.5389,31.6307,31.5324,31.5914,257300.0
2008-05-27 12:00:00,48.17,48.17,48.07,48.15,176900.0,31.5914,31.5914,31.5258,31.5783,176900.0
2008-05-27 12:05:00,48.15,48.18,48.09,48.11,144800.0,31.5783,31.598,31.5389,31.552,144800.0
2008-05-27 12:10:00,48.11,48.17,48.08,48.08,109600.0,31.552,31.5914,31.5324,31.5324,109600.0
2008-05-27 12:15:00,48.08,48.13,48.07,48.13,245500.0,31.5324,31.5652,31.5258,31.5652,245500.0
2008-05-27 12:20:00,48.13,48.19,48.13,48.16,192600.0,31.5652,31.6045,31.5652,31.5848,192600.0
2008-05-27 12:25:00,48.17,48.28,48.15,48.23,271700.0,31.5914,31.6635,31.5783,31.6307,271700.0
2008-05-27 12:30:00,48.23,48.25,48.18,48.2,126500.0,31.6307,31.6439,31.598,31.6111,126500.0
2008-05-27 12:35:00,48.19,48.37,48.19,48.37,179900.0,31.6045,31.7226,31.6045,31.7226,179900.0
2008-05-27 12:40:00,48.37,48.43,48.36,48.38,278100.0,31.7226,31.7619,31.716,31.7291,278100.0
2008-05-27 12:45:00,48.38,48.5,48.37,48.48,346100.0,31.7291,31.8078,31.7226,31.7947,346100.0
2008-05-27 12:50:00,48.49,48.5,48.41,48.42,228200.0,31.8013,31.8078,31.7488,31.7554,228200.0
2008-05-27 12:55:00,48.42,48.61,48.42,48.6,355500.0,31.7554,31.88,31.7554,31.8734,355500.0
2008-05-27 13:00:00,48.6,48.67,48.55,48.64,334300.0,31.8734,31.9193,31.8406,31.8996,334300.0
2008-05-27 13:05:00,48.65,48.7,48.61,48.61,238900.0,31.9062,31.939,31.88,31.88,238900.0
2008-05-27 13:10:00,48.61,48.69,48.59,48.67,207600.0,31.88,31.9324,31.8668,31.9193,207600.0
2008-05-27 13:15:00,48.68,48.79,48.67,48.76,426500.0,31.9259,31.998,31.9193,31.9783,426500.0
2008-05-27 13:20:00,48.75,48.79,48.73,48.76,279700.0,31.9718,31.998,31.9587,31.9783,279700.0
2008-05-27 13:25:00,48.75,48.83,48.75,48.75,526500.0,31.9718,32.0242,31.9718,31.9718,526500.0
2008-05-27 13:30:00,48.75,48.76,48.64,48.67,203000.0,31.9718,31.9783,31.8996,31.9193,203000.0
2008-05-27 13:35:00,48.66,48.74,48.63,48.74,170400.0,31.9128,31.9652,31.8931,31.9652,170400.0
2008-05-27 13:40:00,48.74,48.83,48.72,48.76,343700.0,31.9652,32.0242,31.9521,31.9783,343700.0
2008-05-27 13:45:00,48.77,48.78,48.71,48.71,119500.0,31.9849,31.9915,31.9455,31.9455,119500.0
2008-05-27 13:50:00,48.71,48.77,48.67,48.74,177400.0,31.9455,31.9849,31.9193,31.9652,177400.0
2008-05-27 13:55:00,48.73,48.79,48.7,48.74,202800.0,31.9587,31.998,31.939,31.9652,202800.0
2008-05-27 14:00:00,48.74,48.79,48.72,48.75,190900.0,31.9652,31.998,31.9521,31.9718,190900.0
2008-05-27 14:05:00,48.75,48.82,48.74,48.81,186500.0,31.9718,32.0177,31.9652,32.0111,186500.0
2008-05-27 14:10:00,48.81,48.88,48.8,48.86,166000.0,32.0111,32.057,32.0046,32.0439,166000.0
2008-05-27 14:15:00,48.85,48.88,48.8,48.8,200100.0,32.0374,32.057,32.0046,32.0046,200100.0
2008-05-27 14:20:00,48.8,48.86,48.76,48.79,211200.0,32.0046,32.0439,31.9783,31.998,211200.0
2008-05-27 14:25:00,48.79,48.86,48.7,48.71,254400.0,31.998,32.0439,31.939,31.9455,254400.0
2008-05-27 14:30:00,48.71,48.77,48.7,48.71,145800.0,31.9455,31.9849,31.939,31.9455,145800.0
2008-05-27 14:35:00,48.72,48.89,48.72,48.82,298300.0,31.9521,32.0636,31.9521,32.0177,298300.0
2008-05-27 14:40:00,48.82,48.94,48.81,48.92,431200.0,32.0177,32.0964,32.0111,32.0833,431200.0
2008-05-27 14:45:00,48.93,48.95,48.89,48.93,225400.0,32.0898,32.1029,32.0636,32.0898,225400.0
2008-05-27 14:50:00,48.93,48.96,48.91,48.92,269700.0,32.0898,32.1095,32.0767,32.0833,269700.0
2008-05-27 14:55:00,48.92,48.95,48.9,48.91,130100.0,32.0833,32.1029,32.0702,32.0767,130100.0
2008-05-27 15:00:00,48.91,48.92,48.85,48.88,255800.0,32.0767,32.0833,32.0374,32.057,255800.0
2008-05-27 15:05:00,48.88,48.96,48.86,48.91,234100.0,32.057,32.1095,32.0439,32.0767,234100.0
2008-05-27 15:10:00,48.91,48.95,48.87,48.89,148700.0,32.0767,32.1029,32.0505,32.0636,148700.0
2008-05-27 15:15:00,48.89,48.91,48.84,48.88,228800.0,32.0636,32.0767,32.0308,32.057,228800.0
2008-05-27 15:20:00,48.89,48.96,48.86,48.9,205200.0,32.0636,32.1095,32.0439,32.0702,205200.0
2008-05-27 15:25:00,48.91,48.94,48.87,48.9,284200.0,32.0767,32.0964,32.0505,32.0702,284200.0
2008-05-27 15:30:00,48.89,48.93,48.86,48.86,463200.0,32.0636,32.0898,32.0439,32.0439,463200.0
2008-05-27 15:35:00,48.86,48.9,48.82,48.87,297200.0,32.0439,32.0702,32.0177,32.0505,297200.0
2008-05-27 15:40:00,48.86,48.87,48.75,48.76,421300.0,32.0439,32.0505,31.9718,31.9783,421300.0
2008-05-27 15:45:00,48.77,48.77,48.65,48.65,457500.0,31.9849,31.9849,31.9062,31.9062,457500.0
2008-05-27 15:50:00,48.65,48.78,48.65,48.73,488400.0,31.9062,31.9915,31.9062,31.9587,488400.0
2008-05-27 15:55:00,48.74,48.85,48.48,48.84,588900.0,31.9652,32.0374,31.7947,32.0308,588900.0
2008-05-28 09:30:00,48.92,48.94,48.8,48.87,572300.0,32.1895,32.2027,32.1105,32.1566,572300.0
2008-05-28 09:35:00,48.86,48.87,48.53,48.56,243100.0,32.15,32.1566,31.9329,31.9526,243100.0
2008-05-28 09:40:00,48.56,48.67,48.48,48.63,200900.0,31.9526,32.025,31.9,31.9987,200900.0
2008-05-28 09:45:00,48.62,48.66,48.3,48.33,268500.0,31.9921,32.0184,31.7815,31.8013,268500.0
2008-05-28 09:50:00,48.32,48.44,48.28,48.35,196400.0,31.7947,31.8737,31.7684,31.8144,196400.0
2008-05-28 09:55:00,48.35,48.36,48.17,48.31,211200.0,31.8144,31.821,31.696,31.7881,211200.0
2008-05-28 10:00:00,48.28,48.3,48.01,48.09,526300.0,31.7684,31.7815,31.5907,31.6434,526300.0
2008-05-28 10:05:00,48.1,48.21,48.08,48.14,232300.0,31.6499,31.7223,31.6368,31.6763,232300.0
2008-05-28 10:10:00,48.15,48.28,48.12,48.28,221400.0,31.6828,31.7684,31.6631,31.7684,221400.0
2008-05-28 10:15:00,48.28,48.37,48.1,48.11,252700.0,31.7684,31.8276,31.6499,31.6565,252700.0
2008-05-28 10:20:00,48.12,48.24,48.08,48.24,185800.0,31.6631,31.7421,31.6368,31.7421,185800.0
2008-05-28 10:25:00,48.24,48.28,48.18,48.26,234100.0,31.7421,31.7684,31.7026,31.7552,234100.0
2008-05-28 10:30:00,48.27,48.4,48.25,48.35,177200.0,31.7618,31.8473,31.7486,31.8144,177200.0
2008-05-28 10:35:00,48.35,48.38,48.26,48.38,169400.0,31.8144,31.8342,31.7552,31.8342,169400.0
2008-05-28 10:40:00,48.39,48.48,48.33,48.46,217600.0,31.8408,31.9,31.8013,31.8868,217600.0
2008-05-28 10:45:00,48.47,48.5,48.39,48.41,140600.0,31.8934,31.9131,31.8408,31.8539,140600.0
2008-05-28 10:50:00,48.41,48.46,48.32,48.39,177800.0,31.8539,31.8868,31.7947,31.8408,177800.0
2008-05-28 10:55:00,48.4,48.63,48.39,48.53,331800.0,31.8473,31.9987,31.8408,31.9329,331800.0
2008-05-28 11:00:00,48.53,48.54,48.33,48.39,354500.0,31.9329,31.9395,31.8013,31.8408,354500.0
2008-05-28 11:05:00,48.39,48.49,48.37,48.49,172400.0,31.8408,31.9066,31.8276,31.9066,172400.0
2008-05-28 11:10:00,48.48,48.55,48.35,48.35,162400.0,31.9,31.946,31.8144,31.8144,162400.0
2008-05-28 11:15:00,48.35,48.37,48.3,48.31,77000.0,31.8144,31.8276,31.7815,31.7881,77000.0
2008-05-28 11:20:00,48.31,48.33,48.2,48.22,90000.0,31.7881,31.8013,31.7157,31.7289,90000.0
2008-05-28 11:25:00,48.21,48.26,48.2,48.21,57000.0,31.7223,31.7552,31.7157,31.7223,57000.0
2008-05-28 11:30:00,48.22,48.24,48.1,48.2,146000.0,31.7289,31.7421,31.6499,31.7157,146000.0
2008-05-28 11:35:00,48.2,48.31,48.19,48.24,172000.0,31.7157,31.7881,31.7092,31.7421,172000.0
2008-05-28 11:40:00,48.24,48.3,48.19,48.19,61900.0,31.7421,31.7815,31.7092,31.7092,61900.0
2008-05-28 11:45:00,48.19,48.25,48.14,48.18,206500.0,31.7092,31.7486,31.6763,31.7026,206500.0
2008-05-28 11:50:00,48.18,48.28,48.15,48.2,187000.0,31.7026,31.7684,31.6828,31.7157,187000.0
2008-05-28 11:55:00,48.2,48.2,48.11,48.15,152500.0,31.7157,31.7157,31.6565,31.6828,152500.0
2008-05-28 12:00:00,48.15,48.18,48.08,48.14,490100.0,31.6828,31.7026,31.6368,31.6763,490100.0
2008-05-28 12:05:00,48.14,48.16,48.09,48.11,98700.0,31.6763,31.6894,31.6434,31.6565,98700.0
2008-05-28 12:10:00,48.1,48.19,48.08,48.17,151600.0,31.6499,31.7092,31.6368,31.696,151600.0
2008-05-28 12:15:00,48.16,48.32,48.14,48.29,164200.0,31.6894,31.7947,31.6763,31.775,164200.0
2008-05-28 12:20:00,48.29,48.3,48.22,48.22,116700.0,31.775,31.7815,31.7289,31.7289,116700.0
2008-05-28 12:25:00,48.22,48.24,48.15,48.17,97500.0,31.7289,31.7421,31.6828,31.696,97500.0
2008-05-28 12:30:00,48.17,48.17,48.1,48.13,106500.0,31.696,31.696,31.6499,31.6697,106500.0
2008-05-28 12:35:00,48.14,48.17,48.11,48.15,100700.0,31.6763,31.696,31.6565,31.6828,100700.0
2008-05-28 12:40:00,48.15,48.24,48.11,48.22,71100.0,31.6828,31.7421,31.6565,31.7289,71100.0
2008-05-28 12:45:00,48.21,48.22,48.15,48.18,62500.0,31.7223,31.7289,31.6828,31.7026,62500.0
2008-05-28 12:50:00,48.17,48.25,48.17,48.22,169000.0,31.696,31.7486,31.696,31.7289,169000.0
2008-05-28 12:55:00,48.23,48.31,48.23,48.3,125300.0,31.7355,31.7881,31.7355,31.7815,125300.0
2008-05-28 13:00:00,48.3,48.39,48.27,48.34,143300.0,31.7815,31.8408,31.7618,31.8079,143300.0
2008-05-28 13:05:00,48.34,48.37,48.29,48.33,177000.0,31.8079,31.8276,31.775,31.8013,177000.0
2008-05-28 13:10:00,48.34,48.4,48.33,48.34,168500.0,31.8079,31.8473,31.8013,31.8079,168500.0
2008-05-28 13:15:00,48.34,48.36,48.29,48.3,230500.0,31.8079,31.821,31.775,31.7815,230500.0
2008-05-28 13:20:00,48.31,48.31,48.23,48.24,96000.0,31.7881,31.7881,31.7355,31.7421,96000.0
2008-05-28 13:25:00,48.23,48.26,48.22,48.26,117700.0,31.7355,31.7552,31.7289,31.7552,117700.0
2008-05-28 13:30:00,48.26,48.32,48.18,48.2,218600.0,31.7552,31.7947,31.7026,31.7157,218600.0
2008-05-28 13:35:00,48.2,48.21,48.17,48.2,123300.0,31.7157,31.7223,31.696,31.7157,123300.0
2008-05-28 13:40:00,48.2,48.21,48.13,48.15,168300.0,31.7157,31.7223,31.6697,31.6828,168300.0
2008-05-28 13:45:00,48.15,48.17,48.13,48.17,115000.0,31.6828,31.696,31.6697,31.696,115000.0
2008-05-28 13:50:00,48.17,48.28,48.15,48.28,256300.0,31.696,31.7684,31.6828,31.7684,256300.0
2008-05-28 13:55:00,48.28,48.32,48.27,48.28,105900.0,31.7684,31.7947,31.7618,31.7684,105900.0
2008-05-28 14:00:00,48.29,48.31,48.23,48.26,174500.0,31.775,31.7881,31.7355,31.7552,174500.0
2008-05-28 14:05:00,48.26,48.34,48.24,48.32,113900.0,31.7552,31.8079,31.7421,31.7947,113900.0
2008-05-28 14:10:00,48.32,48.37,48.31,48.37,185900.0,31.7947,31.8276,31.7881,31.8276,185900.0
2008-05-28 14:15:00,48.36,48.37,48.3,48.3,140800.0,31.821,31.8276,31.7815,31.7815,140800.0
2008-05-28 14:20:00,48.3,48.32,48.25,48.27,211900.0,31.7815,31.7947,31.7486,31.7618,211900.0
2008-05-28 14:25:00,48.28,48.5,48.28,48.37,401800.0,31.7684,31.9131,31.7684,31.8276,401800.0
2008-05-28 14:30:00,48.38,48.41,48.27,48.3,165600.0,31.8342,31.8539,31.7618,31.7815,165600.0
2008-05-28 14:35:00,48.3,48.42,48.27,48.38,198700.0,31.7815,31.8605,31.7618,31.8342,198700.0
2008-05-28 14:40:00,48.37,48.41,48.31,48.32,135600.0,31.8276,31.8539,31.7881,31.7947,135600.0
2008-05-28 14:45:00,48.31,48.41,48.3,48.33,124800.0,31.7881,31.8539,31.7815,31.8013,124800.0
2008-05-28 14:50:00,48.33,48.35,48.3,48.32,71100.0,31.8013,31.8144,31.7815,31.7947,71100.0
2008-05-28 14:55:00,48.32,48.32,48.26,48.28,95200.0,31.7947,31.7947,31.7552,31.7684,95200.0
2008-05-28 15:00:00,48.28,48.33,48.28,48.31,150900.0,31.7684,31.8013,31.7684,31.7881,150900.0
2008-05-28 15:05:00,48.32,48.33,48.27,48.27,173700.0,31.7947,31.8013,31.7618,31.7618,173700.0
2008-05-28 15:10:00,48.27,48.28,48.23,48.25,176300.0,31.7618,31.7684,31.7355,31.7486,176300.0
2008-05-28 15:15:00,48.24,48.25,48.2,48.23,171800.0,31.7421,31.7486,31.7157,31.7355,171800.0
2008-05-28 15:20:00,48.22,48.25,48.18,48.22,261900.0,31.7289,31.7486,31.7026,31.7289,261900.0
2008-05-28 15:25:00,48.21,48.44,48.21,48.35,296500.0,31.7223,31.8737,31.7223,31.8144,296500.0
2008-05-28 15:30:00,48.35,48.41,48.33,48.39,242300.0,31.8144,31.8539,31.8013,31.8408,242300.0
2008-05-28 15:35:00,48.39,48.4,48.27,48.31,236800.0,31.8408,31.8473,31.7618,31.7881,236800.0
2008-05-28 15:40:00,48.3,48.34,48.24,48.25,237600.0,31.7815,31.8079,31.7421,31.7486,237600.0
2008-05-28 15:45:00,48.25,48.38,48.23,48.35,323400.0,31.7486,31.8342,31.7355,31.8144,323400.0
2008-05-28 15:50:00,48.35,48.37,48.27,48.33,391600.0,31.8144,31.8276,31.7618,31.8013,391600.0
2008-05-28 15:55:00,48.32,48.34,48.28,48.34,500900.0,31.7947,31.8079,31.7684,31.8079,500900.0
2008-05-29 09:30:00,48.22,48.65,48.22,48.56,297900.0,31.7289,32.0118,31.7289,31.9526,297900.0
2008-05-29 09:35:00,48.56,48.78,48.55,48.63,181300.0,31.9526,32.0974,31.946,31.9987,181300.0
2008-05-29 09:40:00,48.63,48.95,48.61,48.85,192900.0,31.9987,32.2092,31.9855,32.1434,192900.0
2008-05-29 09:45:00,48.87,48.99,48.87,48.98,144800.0,32.1566,32.2356,32.1566,32.229,144800.0
2008-05-29 09:50:00,48.98,49.0,48.95,48.97,268000.0,32.229,32.2421,32.2092,32.2224,268000.0
2008-05-29 09:55:00,48.98,49.0,48.8,48.81,244100.0,32.229,32.2421,32.1105,32.1171,244100.0
2008-05-29 10:00:00,48.8,48.81,48.56,48.56,311800.0,32.1105,32.1171,31.9526,31.9526,311800.0
2008-05-29 10:05:00,48.56,48.59,48.44,48.46,316900.0,31.9526,31.9724,31.8737,31.8868,316900.0
2008-05-29 10:10:00,48.46,48.58,48.37,48.44,270400.0,31.8868,31.9658,31.8276,31.8737,270400.0
2008-05-29 10:15:00,48.44,48.56,48.41,48.49,175100.0,31.8737,31.9526,31.8539,31.9066,175100.0
2008-05-29 10:20:00,48.5,48.7,48.47,48.59,192000.0,31.9131,32.0447,31.8934,31.9724,192000.0
2008-05-29 10:25:00,48.57,48.86,48.57,48.81,351100.0,31.9592,32.15,31.9592,32.1171,351100.0
2008-05-29 10:30:00,48.8,48.81,48.48,48.67,306600.0,32.1105,32.1171,31.9,32.025,306600.0
2008-05-29 10:35:00,48.67,48.69,48.54,48.65,251700.0,32.025,32.0382,31.9395,32.0118,251700.0
2008-05-29 10:40:00,48.64,48.73,48.54,48.57,169200.0,32.0053,32.0645,31.9395,31.9592,169200.0
2008-05-29 10:45:00,48.57,48.89,48.57,48.8,249700.0,31.9592,32.1698,31.9592,32.1105,249700.0
2008-05-29 10:50:00,48.8,48.88,48.77,48.84,216500.0,32.1105,32.1632,32.0908,32.1369,216500.0
2008-05-29 10:55:00,48.85,48.87,48.74,48.76,101700.0,32.1434,32.1566,32.0711,32.0842,101700.0
2008-05-29 11:00:00,48.76,48.81,48.6,48.65,136500.0,32.0842,32.1171,31.9789,32.0118,136500.0
2008-05-29 11:05:00,48.66,48.74,48.64,48.74,127500.0,32.0184,32.0711,32.0053,32.0711,127500.0
2008-05-29 11:10:00,48.74,48.76,48.66,48.7,187200.0,32.0711,32.0842,32.0184,32.0447,187200.0
2008-05-29 11:15:00,48.71,48.73,48.6,48.6,143700.0,32.0513,32.0645,31.9789,31.9789,143700.0
2008-05-29 11:20:00,48.6,48.61,48.5,48.58,600000.0,31.9789,31.9855,31.9131,31.9658,600000.0
2008-05-29 11:25:00,48.57,48.61,48.49,48.52,315000.0,31.9592,31.9855,31.9066,31.9263,315000.0
2008-05-29 11:30:00,48.52,48.53,48.45,48.47,187200.0,31.9263,31.9329,31.8802,31.8934,187200.0
2008-05-29 11:35:00,48.47,48.51,48.45,48.47,190600.0,31.8934,31.9197,31.8802,31.8934,190600.0
2008-05-29 11:40:00,48.47,48.51,48.41,48.49,191000.0,31.8934,31.9197,31.8539,31.9066,191000.0
2008-05-29 11:45:00,48.48,48.55,48.4,48.5,263700.0,31.9,31.946,31.8473,31.9131,263700.0
2008-05-29 11:50:00,48.49,48.53,48.44,48.49,179300.0,31.9066,31.9329,31.8737,31.9066,179300.0
2008-05-29 11:55:00,48.49,48.53,48.46,48.49,113200.0,31.9066,31.9329,31.8868,31.9066,113200.0
2008-05-29 12:00:00,48.49,48.5,48.42,48.44,124000.0,31.9066,31.9131,31.8605,31.8737,124000.0
2008-05-29 12:05:00,48.44,48.44,48.36,48.38,137300.0,31.8737,31.8737,31.821,31.8342,137300.0
2008-05-29 12:10:00,48.39,48.46,48.38,48.43,294200.0,31.8408,31.8868,31.8342,31.8671,294200.0
2008-05-29 12:15:00,48.43,48.43,48.38,48.4,238500.0,31.8671,31.8671,31.8342,31.8473,238500.0
2008-05-29 12:20:00,48.4,48.4,48.26,48.3,203600.0,31.8473,31.8473,31.7552,31.7815,203600.0
2008-05-29 12:25:00,48.3,48.4,48.29,48.4,114100.0,31.7815,31.8473,31.775,31.8473,114100.0
2008-05-29 12:30:00,48.4,48.45,48.35,48.4,171600.0,31.8473,31.8802,31.8144,31.8473,171600.0
2008-05-29 12:35:00,48.39,48.47,48.36,48.45,188500.0,31.8408,31.8934,31.821,31.8802,188500.0
2008-05-29 12:40:00,48.45,48.46,48.42,48.42,100100.0,31.8802,31.8868,31.8605,31.8605,100100.0
2008-05-29 12:45:00,48.42,48.46,48.35,48.41,185700.0,31.8605,31.8868,31.8144,31.8539,185700.0
2008-05-29 12:50:00,48.41,48.44,48.38,48.4,108200.0,31.8539,31.8737,31.8342,31.8473,108200.0
2008-05-29 12:55:00,48.4,48.45,48.39,48.45,101800.0,31.8473,31.8802,31.8408,31.8802,101800.0
2008-05-29 13:00:00,48.45,48.5,48.44,48.48,215700.0,31.8802,31.9131,31.8737,31.9,215700.0
2008-05-29 13:05:00,48.48,48.51,48.47,48.49,176800.0,31.9,31.9197,31.8934,31.9066,176800.0
2008-05-29 13:10:00,48.49,48.51,48.46,48.5,142000.0,31.9066,31.9197,31.8868,31.9131,142000.0
2008-05-29 13:15:00,48.5,48.5,48.44,48.5,149500.0,31.9131,31.9131,31.8737,31.9131,149500.0
2008-05-29 13:20:00,48.5,48.51,48.45,48.5,136200.0,31.9131,31.9197,31.8802,31.9131,136200.0
2008-05-29 13:25:00,48.5,48.52,48.47,48.51,249400.0,31.9131,31.9263,31.8934,31.9197,249400.0
2008-05-29 13:30:00,48.52,48.64,48.49,48.64,374100.0,31.9263,32.0053,31.9066,32.0053,374100.0
2008-05-29 13:35:00,48.64,48.64,48.59,48.63,236200.0,32.0053,32.0053,31.9724,31.9987,236200.0
2008-05-29 13:40:00,48.63,48.64,48.61,48.63,171900.0,31.9987,32.0053,31.9855,31.9987,171900.0
2008-05-29 13:45:00,48.62,48.73,48.62,48.73,237900.0,31.9921,32.0645,31.9921,32.0645,237900.0
2008-05-29 13:50:00,48.72,48.75,48.72,48.74,180400.0,32.0579,32.0776,32.0579,32.0711,180400.0
2008-05-29 13:55:00,48.75,48.8,48.74,48.78,544300.0,32.0776,32.1105,32.0711,32.0974,544300.0
2008-05-29 14:00:00,48.78,48.79,48.74,48.75,122600.0,32.0974,32.104,32.0711,32.0776,122600.0
2008-05-29 14:05:00,48.74,48.74,48.63,48.65,223200.0,32.0711,32.0711,31.9987,32.0118,223200.0
2008-05-29 14:10:00,48.65,48.74,48.63,48.72,166600.0,32.0118,32.0711,31.9987,32.0579,166600.0
2008-05-29 14:15:00,48.72,48.85,48.71,48.85,223600.0,32.0579,32.1434,32.0513,32.1434,223600.0
2008-05-29 14:20:00,48.85,48.92,48.84,48.84,276200.0,32.1434,32.1895,32.1369,32.1369,276200.0
2008-05-29 14:25:00,48.85,48.85,48.75,48.76,146300.0,32.1434,32.1434,32.0776,32.0842,146300.0
2008-05-29 14:30:00,48.76,48.87,48.76,48.86,143700.0,32.0842,32.1566,32.0842,32.15,143700.0
2008-05-29 14:35:00,48.87,48.87,48.77,48.81,208600.0,32.1566,32.1566,32.0908,32.1171,208600.0
2008-05-29 14:40:00,48.81,48.82,48.75,48.8,172300.0,32.1171,32.1237,32.0776,32.1105,172300.0
2008-05-29 14:45:00,48.79,48.84,48.74,48.81,186200.0,32.104,32.1369,32.0711,32.1171,186200.0
2008-05-29 14:50:00,48.81,48.93,48.81,48.89,417200.0,32.1171,32.1961,32.1171,32.1698,417200.0
2008-05-29 14:55:00,48.89,48.89,48.74,48.87,276500.0,32.1698,32.1698,32.0711,32.1566,276500.0
2008-05-29 15:00:00,48.87,48.89,48.82,48.87,347100.0,32.1566,32.1698,32.1237,32.1566,347100.0
2008-05-29 15:05:00,48.87,48.97,48.86,48.95,298900.0,32.1566,32.2224,32.15,32.2092,298900.0
2008-05-29 15:10:00,48.96,48.99,48.95,48.98,321300.0,32.2158,32.2356,32.2092,32.229,321300.0
2008-05-29 15:15:00,48.99,49.05,48.95,49.04,657500.0,32.2356,32.275,32.2092,32.2685,657500.0
2008-05-29 15:20:00,49.04,49.12,48.99,49.03,416100.0,32.2685,32.3211,32.2356,32.2619,416100.0
2008-05-29 15:25:00,49.02,49.05,48.97,49.02,235700.0,32.2553,32.275,32.2224,32.2553,235700.0
2008-05-29 15:30:00,49.02,49.1,48.99,49.03,350700.0,32.2553,32.3079,32.2356,32.2619,350700.0
2008-05-29 15:35:00,49.03,49.13,49.02,49.1,356200.0,32.2619,32.3277,32.2553,32.3079,356200.0
2008-05-29 15:40:00,49.11,49.13,49.02,49.1,420800.0,32.3145,32.3277,32.2553,32.3079,420800.0
2008-05-29 15:45:00,49.09,49.18,49.05,49.15,493400.0,32.3014,32.3606,32.275,32.3408,493400.0
2008-05-29 15:50:00,49.15,49.25,49.14,49.25,663700.0,32.3408,32.4066,32.3343,32.4066,663700.0
2008-05-29 15:55:00,49.25,49.3,49.22,49.25,1033800.0,32.4066,32.4395,32.3869,32.4066,1033800.0
2008-05-30 09:30:00,49.53,49.53,49.24,49.34,529400.0,32.5909,32.5909,32.4001,32.4659,529400.0
2008-05-30 09:35:00,49.34,49.38,49.22,49.32,348400.0,32.4659,32.4922,32.3869,32.4527,348400.0
2008-05-30 09:40:00,49.33,49.5,49.28,49.33,396400.0,32.4593,32.5711,32.4264,32.4593,396400.0
2008-05-30 09:45:00,49.32,49.34,49.05,49.06,398900.0,32.4527,32.4659,32.275,32.2816,398900.0
2008-05-30 09:50:00,49.07,49.07,48.9,49.0,494000.0,32.2882,32.2882,32.1763,32.2421,494000.0
2008-05-30 09:55:00,49.0,49.14,48.98,49.07,419800.0,32.2421,32.3343,32.229,32.2882,419800.0
2008-05-30 10:00:00,49.08,49.11,48.99,49.07,233600.0,32.2948,32.3145,32.2356,32.2882,233600.0
2008-05-30 10:05:00,49.06,49.15,49.02,49.05,228500.0,32.2816,32.3408,32.2553,32.275,228500.0
2008-05-30 10:10:00,49.05,49.07,48.99,49.01,150400.0,32.275,32.2882,32.2356,32.2487,150400.0
2008-05-30 10:15:00,49.0,49.03,48.99,49.0,193100.0,32.2421,32.2619,32.2356,32.2421,193100.0
2008-05-30 10:20:00,49.01,49.07,48.97,49.07,214700.0,32.2487,32.2882,32.2224,32.2882,214700.0
2008-05-30 10:25:00,49.07,49.23,49.06,49.22,270200.0,32.2882,32.3935,32.2816,32.3869,270200.0
2008-05-30 10:30:00,49.21,49.31,49.19,49.26,312400.0,32.3803,32.4461,32.3672,32.4132,312400.0
2008-05-30 10:35:00,49.26,49.29,49.18,49.2,276200.0,32.4132,32.433,32.3606,32.3737,276200.0
2008-05-30 10:40:00,49.19,49.25,49.09,49.13,339800.0,32.3672,32.4066,32.3014,32.3277,339800.0
2008-05-30 10:45:00,49.15,49.16,49.06,49.07,194300.0,32.3408,32.3474,32.2816,32.2882,194300.0
2008-05-30 10:50:00,49.07,49.13,49.04,49.05,217300.0,32.2882,32.3277,32.2685,32.275,217300.0
2008-05-30 10:55:00,49.05,49.06,48.9,48.94,277200.0,32.275,32.2816,32.1763,32.2027,277200.0
2008-05-30 11:00:00,48.94,48.94,48.85,48.91,248900.0,32.2027,32.2027,32.1434,32.1829,248900.0
2008-05-30 11:05:00,48.9,48.92,48.86,48.88,206100.0,32.1763,32.1895,32.15,32.1632,206100.0
2008-05-30 11:10:00,48.89,48.89,48.76,48.84,304000.0,32.1698,32.1698,32.0842,32.1369,304000.0
2008-05-30 11:15:00,48.83,48.87,48.79,48.8,214800.0,32.1303,32.1566,32.104,32.1105,214800.0
2008-05-30 11:20:00,48.8,48.89,48.75,48.78,184100.0,32.1105,32.1698,32.0776,32.0974,184100.0
2008-05-30 11:25:00,48.79,48.83,48.75,48.75,106700.0,32.104,32.1303,32.0776,32.0776,106700.0
2008-05-30 11:30:00,48.75,48.95,48.73,48.88,363000.0,32.0776,32.2092,32.0645,32.1632,363000.0
2008-05-30 11:35:00,48.89,48.89,48.77,48.79,95600.0,32.1698,32.1698,32.0908,32.104,95600.0
2008-05-30 11:40:00,48.81,48.89,48.78,48.86,106900.0,32.1171,32.1698,32.0974,32.15,106900.0
2008-05-30 11:45:00,48.86,48.89,48.84,48.84,93700.0,32.15,32.1698,32.1369,32.1369,93700.0
2008-05-30 11:50:00,48.84,48.85,48.8,48.84,88900.0,32.1369,32.1434,32.1105,32.1369,88900.0
2008-05-30 11:55:00,48.84,48.87,48.82,48.85,61800.0,32.1369,32.1566,32.1237,32.1434,61800.0
2008-05-30 12:00:00,48.86,48.95,48.82,48.93,157100.0,32.15,32.2092,32.1237,32.1961,157100.0
2008-05-30 12:05:00,48.93,48.93,48.85,48.87,61700.0,32.1961,32.1961,32.1434,32.1566,61700.0
2008-05-30 12:10:00,48.86,48.91,48.84,48.89,84200.0,32.15,32.1829,32.1369,32.1698,84200.0
2008-05-30 12:15:00,48.89,48.9,48.8,48.8,71000.0,32.1698,32.1763,32.1105,32.1105,71000.0
2008-05-30 12:20:00,48.81,48.83,48.79,48.81,120200.0,32.1171,32.1303,32.104,32.1171,120200.0
2008-05-30 12:25:00,48.82,48.83,48.81,48.83,83800.0,32.1237,32.1303,32.1171,32.1303,83800.0
2008-05-30 12:30:00,48.83,48.89,48.8,48.81,221100.0,32.1303,32.1698,32.1105,32.1171,221100.0
2008-05-30 12:35:00,48.81,48.84,48.74,48.84,193500.0,32.1171,32.1369,32.0711,32.1369,193500.0
2008-05-30 12:40:00,48.84,48.86,48.76,48.8,121800.0,32.1369,32.15,32.0842,32.1105,121800.0
2008-05-30 12:45:00,48.8,48.82,48.79,48.8,196300.0,32.1105,32.1237,32.104,32.1105,196300.0
2008-05-30 12:50:00,48.8,48.82,48.73,48.73,154800.0,32.1105,32.1237,32.0645,32.0645,154800.0
2008-05-30 12:55:00,48.74,48.78,48.74,48.76,74800.0,32.0711,32.0974,32.0711,32.0842,74800.0
2008-05-30 13:00:00,48.76,48.78,48.74,48.75,265800.0,32.0842,32.0974,32.0711,32.0776,265800.0
2008-05-30 13:05:00,48.74,48.76,48.72,48.72,102200.0,32.0711,32.0842,32.0579,32.0579,102200.0
2008-05-30 13:10:00,48.72,48.73,48.67,48.69,219800.0,32.0579,32.0645,32.025,32.0382,219800.0
2008-05-30 13:15:00,48.7,48.7,48.69,48.69,58500.0,32.0447,32.0447,32.0382,32.0382,58500.0
2008-05-30 13:20:00,48.7,48.7,48.69,48.7,76700.0,32.0447,32.0447,32.0382,32.0447,76700.0
2008-05-30 13:25:00,48.7,48.72,48.69,48.69,278900.0,32.0447,32.0579,32.0382,32.0382,278900.0
2008-05-30 13:30:00,48.7,48.72,48.69,48.72,129300.0,32.0447,32.0579,32.0382,32.0579,129300.0
2008-05-30 13:35:00,48.72,48.75,48.7,48.73,201300.0,32.0579,32.0776,32.0447,32.0645,201300.0
2008-05-30 13:40:00,48.73,48.76,48.7,48.75,124100.0,32.0645,32.0842,32.0447,32.0776,124100.0
2008-05-30 13:45:00,48.76,48.85,48.75,48.84,212800.0,32.0842,32.1434,32.0776,32.1369,212800.0
2008-05-30 13:50:00,48.84,48.89,48.82,48.82,232300.0,32.1369,32.1698,32.1237,32.1237,232300.0
2008-05-30 13:55:00,48.82,48.84,48.78,48.78,63300.0,32.1237,32.1369,32.0974,32.0974,63300.0
2008-05-30 14:00:00,48.78,48.79,48.69,48.72,151300.0,32.0974,32.104,32.0382,32.0579,151300.0
2008-05-30 14:05:00,48.72,48.76,48.71,48.74,93000.0,32.0579,32.0842,32.0513,32.0711,93000.0
2008-05-30 14:10:00,48.73,48.76,48.7,48.7,127400.0,32.0645,32.0842,32.0447,32.0447,127400.0
2008-05-30 14:15:00,48.7,48.71,48.68,48.69,99200.0,32.0447,32.0513,32.0316,32.0382,99200.0
2008-05-30 14:20:00,48.7,48.7,48.67,48.68,220600.0,32.0447,32.0447,32.025,32.0316,220600.0
2008-05-30 14:25:00,48.69,48.7,48.68,48.7,64800.0,32.0382,32.0447,32.0316,32.0447,64800.0
2008-05-30 14:30:00,48.69,48.7,48.58,48.61,210800.0,32.0382,32.0447,31.9658,31.9855,210800.0
2008-05-30 14:35:00,48.6,48.62,48.56,48.6,181500.0,31.9789,31.9921,31.9526,31.9789,181500.0
2008-05-30 14:40:00,48.6,48.69,48.57,48.69,231600.0,31.9789,32.0382,31.9592,32.0382,231600.0
2008-05-30 14:45:00,48.69,48.71,48.67,48.67,244300.0,32.0382,32.0513,32.025,32.025,244300.0
2008-05-30 14:50:00,48.67,48.77,48.67,48.76,131200.0,32.025,32.0908,32.025,32.0842,131200.0
2008-05-30 14:55:00,48.77,48.85,48.76,48.84,182100.0,32.0908,32.1434,32.0842,32.1369,182100.0
2008-05-30 15:00:00,48.84,48.89,48.83,48.88,257300.0,32.1369,32.1698,32.1303,32.1632,257300.0
2008-05-30 15:05:00,48.88,48.92,48.86,48.91,258000.0,32.1632,32.1895,32.15,32.1829,258000.0
2008-05-30 15:10:00,48.91,48.91,48.85,48.88,258000.0,32.1829,32.1829,32.1434,32.1632,258000.0
2008-05-30 15:15:00,48.88,48.89,48.78,48.78,429400.0,32.1632,32.1698,32.0974,32.0974,429400.0
2008-05-30 15:20:00,48.78,48.8,48.61,48.63,546600.0,32.0974,32.1105,31.9855,31.9987,546600.0
2008-05-30 15:25:00,48.63,48.63,48.57,48.62,281200.0,31.9987,31.9987,31.9592,31.9921,281200.0
2008-05-30 15:30:00,48.62,48.7,48.61,48.65,297600.0,31.9921,32.0447,31.9855,32.0118,297600.0
2008-05-30 15:35:00,48.65,48.7,48.57,48.63,352900.0,32.0118,32.0447,31.9592,31.9987,352900.0
2008-05-30 15:40:00,48.62,48.69,48.6,48.6,366300.0,31.9921,32.0382,31.9789,31.9789,366300.0
2008-05-30 15:45:00,48.6,48.68,48.6,48.65,491700.0,31.9789,32.0316,31.9789,32.0118,491700.0
2008-05-30 15:50:00,48.64,48.7,48.62,48.69,464600.0,32.0053,32.0447,31.9921,32.0382,464600.0
2008-05-30 15:55:00,48.68,48.69,48.5,48.51,662800.0,32.0316,32.0382,31.9131,31.9197,662800.0
2008-06-02 09:30:00,48.61,48.69,47.63,48.0,652300.0,31.9855,32.0382,31.3407,31.5841,652300.0
2008-06-02 09:35:00,48.01,48.22,48.0,48.1,166900.0,31.5907,31.7289,31.5841,31.6499,166900.0
2008-06-02 09:40:00,48.1,48.17,47.95,48.04,156000.0,31.6499,31.696,31.5512,31.6105,156000.0
2008-06-02 09:45:00,48.04,48.05,47.83,47.91,202100.0,31.6105,31.617,31.4723,31.5249,202100.0
2008-06-02 09:50:00,47.92,47.95,47.74,47.8,225400.0,31.5315,31.5512,31.4131,31.4525,225400.0
2008-06-02 09:55:00,47.79,47.98,47.74,47.96,164800.0,31.446,31.571,31.4131,31.5578,164800.0
2008-06-02 10:00:00,47.95,48.12,47.9,48.07,260300.0,31.5512,31.6631,31.5183,31.6302,260300.0
2008-06-02 10:05:00,48.08,48.12,47.9,48.03,177200.0,31.6368,31.6631,31.5183,31.6039,177200.0
2008-06-02 10:10:00,48.02,48.05,47.84,47.92,177300.0,31.5973,31.617,31.4789,31.5315,177300.0
2008-06-02 10:15:00,47.9,47.95,47.79,47.86,165300.0,31.5183,31.5512,31.446,31.492,165300.0
2008-06-02 10:20:00,47.85,47.87,47.74,47.77,178700.0,31.4854,31.4986,31.4131,31.4328,178700.0
2008-06-02 10:25:00,47.77,47.89,47.77,47.86,161700.0,31.4328,31.5118,31.4328,31.492,161700.0
2008-06-02 10:30:00,47.85,47.85,47.75,47.79,167300.0,31.4854,31.4854,31.4196,31.446,167300.0
2008-06-02 10:35:00,47.79,47.86,47.78,47.82,115500.0,31.446,31.492,31.4394,31.4657,115500.0
2008-06-02 10:40:00,47.82,47.89,47.82,47.85,99100.0,31.4657,31.5118,31.4657,31.4854,99100.0
2008-06-02 10:45:00,47.85,47.93,47.83,47.9,107900.0,31.4854,31.5381,31.4723,31.5183,107900.0
2008-06-02 10:50:00,47.9,47.9,47.79,47.84,188100.0,31.5183,31.5183,31.446,31.4789,188100.0
2008-06-02 10:55:00,47.83,47.83,47.77,47.78,121700.0,31.4723,31.4723,31.4328,31.4394,121700.0
2008-06-02 11:00:00,47.78,47.84,47.6,47.62,231600.0,31.4394,31.4789,31.3209,31.3341,231600.0
2008-06-02 11:05:00,47.63,47.68,47.57,47.63,162300.0,31.3407,31.3736,31.3012,31.3407,162300.0
2008-06-02 11:10:00,47.64,47.69,47.6,47.69,214700.0,31.3473,31.3802,31.3209,31.3802,214700.0
2008-06-02 11:15:00,47.69,47.73,47.63,47.68,286100.0,31.3802,31.4065,31.3407,31.3736,286100.0
2008-06-02 11:20:00,47.68,47.7,47.55,47.58,388900.0,31.3736,31.3867,31.288,31.3078,388900.0
2008-06-02 11:25:00,47.57,47.64,47.54,47.57,137700.0,31.3012,31.3473,31.2815,31.3012,137700.0
2008-06-02 11:30:00,47.56,47.61,47.51,47.57,168000.0,31.2946,31.3275,31.2617,31.3012,168000.0
2008-06-02 11:35:00,47.57,47.63,47.53,47.57,310700.0,31.3012,31.3407,31.2749,31.3012,310700.0
2008-06-02 11:40:00,47.57,47.58,47.47,47.53,288400.0,31.3012,31.3078,31.2354,31.2749,288400.0
2008-06-02 11:45:00,47.53,47.54,47.41,47.49,225800.0,31.2749,31.2815,31.1959,31.2486,225800.0
2008-06-02 11:50:00,47.49,47.51,47.44,47.46,151700.0,31.2486,31.2617,31.2157,31.2288,151700.0
2008-06-02 11:55:00,47.46,47.53,47.42,47.5,265800.0,31.2288,31.2749,31.2025,31.2551,265800.0
2008-06-02 12:00:00,47.5,47.52,47.44,47.51,361100.0,31.2551,31.2683,31.2157,31.2617,361100.0
2008-06-02 12:05:00,47.51,47.53,47.46,47.5,153700.0,31.2617,31.2749,31.2288,31.2551,153700.0
2008-06-02 12:10:00,47.49,47.52,47.46,47.47,146600.0,31.2486,31.2683,31.2288,31.2354,146600.0
2008-06-02 12:15:00,47.48,47.48,47.44,47.45,115900.0,31.242,31.242,31.2157,31.2222,115900.0
2008-06-02 12:20:00,47.44,47.45,47.42,47.44,112200.0,31.2157,31.2222,31.2025,31.2157,112200.0
2008-06-02 12:25:00,47.43,47.46,47.4,47.4,140000.0,31.2091,31.2288,31.1893,31.1893,140000.0
2008-06-02 12:30:00,47.4,47.43,47.32,47.32,266400.0,31.1893,31.2091,31.1367,31.1367,266400.0
2008-06-02 12:35:00,47.32,47.32,47.17,47.22,437200.0,31.1367,31.1367,31.038,31.0709,437200.0
2008-06-02 12:40:00,47.22,47.24,46.98,47.13,580200.0,31.0709,31.0841,30.913,31.0117,580200.0
2008-06-02 12:45:00,47.13,47.23,47.11,47.16,286200.0,31.0117,31.0775,30.9985,31.0314,286200.0
2008-06-02 12:50:00,47.16,47.32,47.12,47.23,254700.0,31.0314,31.1367,31.0051,31.0775,254700.0
2008-06-02 12:55:00,47.23,47.25,47.11,47.11,209700.0,31.0775,31.0906,30.9985,30.9985,209700.0
2008-06-02 13:00:00,47.11,47.17,47.05,47.17,286400.0,30.9985,31.038,30.959,31.038,286400.0
2008-06-02 13:05:00,47.17,47.25,47.14,47.23,223400.0,31.038,31.0906,31.0183,31.0775,223400.0
2008-06-02 13:10:00,47.23,47.38,47.21,47.38,136200.0,31.0775,31.1762,31.0643,31.1762,136200.0
2008-06-02 13:15:00,47.38,47.38,47.25,47.27,145300.0,31.1762,31.1762,31.0906,31.1038,145300.0
2008-06-02 13:20:00,47.27,47.31,47.24,47.31,133800.0,31.1038,31.1301,31.0841,31.1301,133800.0
2008-06-02 13:25:00,47.31,47.31,47.23,47.27,134700.0,31.1301,31.1301,31.0775,31.1038,134700.0
2008-06-02 13:30:00,47.26,47.26,47.2,47.21,111900.0,31.0972,31.0972,31.0577,31.0643,111900.0
2008-06-02 13:35:00,47.21,47.28,47.21,47.26,124700.0,31.0643,31.1104,31.0643,31.0972,124700.0
2008-06-02 13:40:00,47.26,47.38,47.26,47.31,194300.0,31.0972,31.1762,31.0972,31.1301,194300.0
2008-06-02 13:45:00,47.3,47.34,47.27,47.29,73600.0,31.1235,31.1499,31.1038,31.117,73600.0
2008-06-02 13:50:00,47.28,47.35,47.27,47.33,104200.0,31.1104,31.1564,31.1038,31.1433,104200.0
2008-06-02 13:55:00,47.33,47.36,47.32,47.33,92700.0,31.1433,31.163,31.1367,31.1433,92700.0
2008-06-02 14:00:00,47.33,47.35,47.28,47.3,236000.0,31.1433,31.1564,31.1104,31.1235,236000.0
2008-06-02 14:05:00,47.29,47.33,47.27,47.29,152200.0,31.117,31.1433,31.1038,31.117,152200.0
2008-06-02 14:10:00,47.29,47.35,47.26,47.28,115900.0,31.117,31.1564,31.0972,31.1104,115900.0
2008-06-02 14:15:00,47.28,47.32,47.25,47.25,112500.0,31.1104,31.1367,31.0906,31.0906,112500.0
2008-06-02 14:20:00,47.25,47.35,47.25,47.27,234200.0,31.0906,31.1564,31.0906,31.1038,234200.0
2008-06-02 14:25:00,47.28,47.33,47.24,47.31,117800.0,31.1104,31.1433,31.0841,31.1301,117800.0
2008-06-02 14:30:00,47.31,47.39,47.3,47.32,169700.0,31.1301,31.1828,31.1235,31.1367,169700.0
2008-06-02 14:35:00,47.32,47.42,47.32,47.32,120500.0,31.1367,31.2025,31.1367,31.1367,120500.0
2008-06-02 14:40:00,47.32,47.32,47.26,47.3,114200.0,31.1367,31.1367,31.0972,31.1235,114200.0
2008-06-02 14:45:00,47.3,47.33,47.22,47.27,163300.0,31.1235,31.1433,31.0709,31.1038,163300.0
2008-06-02 14:50:00,47.28,47.3,47.25,47.29,136900.0,31.1104,31.1235,31.0906,31.117,136900.0
2008-06-02 14:55:00,47.29,47.4,47.26,47.32,223500.0,31.117,31.1893,31.0972,31.1367,223500.0
2008-06-02 15:00:00,47.32,47.4,47.3,47.38,261400.0,31.1367,31.1893,31.1235,31.1762,261400.0
2008-06-02 15:05:00,47.39,47.39,47.32,47.36,280200.0,31.1828,31.1828,31.1367,31.163,280200.0
2008-06-02 15:10:00,47.35,47.49,47.35,47.4,240500.0,31.1564,31.2486,31.1564,31.1893,240500.0
2008-06-02 15:15:00,47.39,47.39,47.3,47.37,254800.0,31.1828,31.1828,31.1235,31.1696,254800.0
2008-06-02 15:20:00,47.37,47.42,47.36,47.39,234600.0,31.1696,31.2025,31.163,31.1828,234600.0
2008-06-02 15:25:00,47.4,47.66,47.39,47.56,481000.0,31.1893,31.3604,31.1828,31.2946,481000.0
2008-06-02 15:30:00,47.55,47.65,47.55,47.6,335500.0,31.288,31.3538,31.288,31.3209,335500.0
2008-06-02 15:35:00,47.6,47.65,47.58,47.59,241200.0,31.3209,31.3538,31.3078,31.3144,241200.0
2008-06-02 15:40:00,47.58,47.64,47.57,47.64,180400.0,31.3078,31.3473,31.3012,31.3473,180400.0
2008-06-02 15:45:00,47.64,47.73,47.64,47.69,332600.0,31.3473,31.4065,31.3473,31.3802,332600.0
2008-06-02 15:50:00,47.7,47.71,47.65,47.71,495200.0,31.3867,31.3933,31.3538,31.3933,495200.0
2008-06-02 15:55:00,47.71,47.74,47.66,47.71,576400.0,31.3933,31.4131,31.3604,31.3933,576400.0
2008-06-03 09:30:00,48.55,48.55,48.3,48.31,485700.0,31.946,31.946,31.7815,31.7881,485700.0
2008-06-03 09:35:00,48.3,48.33,48.01,48.1,249800.0,31.7815,31.8013,31.5907,31.6499,249800.0
2008-06-03 09:40:00,48.11,48.19,48.01,48.19,282500.0,31.6565,31.7092,31.5907,31.7092,282500.0
2008-06-03 09:45:00,48.2,48.2,47.99,48.06,351600.0,31.7157,31.7157,31.5776,31.6236,351600.0
2008-06-03 09:50:00,48.05,48.06,47.98,48.04,318300.0,31.617,31.6236,31.571,31.6105,318300.0
2008-06-03 09:55:00,48.05,48.13,48.02,48.03,270000.0,31.617,31.6697,31.5973,31.6039,270000.0
2008-06-03 10:00:00,48.03,48.3,48.03,48.28,452000.0,31.6039,31.7815,31.6039,31.7684,452000.0
2008-06-03 10:05:00,48.28,48.36,48.26,48.27,176400.0,31.7684,31.821,31.7552,31.7618,176400.0
2008-06-03 10:10:00,48.27,48.37,48.24,48.33,297900.0,31.7618,31.8276,31.7421,31.8013,297900.0
2008-06-03 10:15:00,48.34,48.35,48.06,48.06,222800.0,31.8079,31.8144,31.6236,31.6236,222800.0
2008-06-03 10:20:00,48.06,48.06,47.89,47.93,375900.0,31.6236,31.6236,31.5118,31.5381,375900.0
2008-06-03 10:25:00,47.93,47.98,47.84,47.85,313400.0,31.5381,31.571,31.4789,31.4854,313400.0
2008-06-03 10:30:00,47.85,47.85,47.64,47.66,435500.0,31.4854,31.4854,31.3473,31.3604,435500.0
2008-06-03 10:35:00,47.65,47.93,47.57,47.64,358900.0,31.3538,31.5381,31.3012,31.3473,358900.0
2008-06-03 10:40:00,47.65,47.72,47.64,47.65,229300.0,31.3538,31.3999,31.3473,31.3538,229300.0
2008-06-03 10:45:00,47.66,47.67,47.48,47.51,345500.0,31.3604,31.367,31.242,31.2617,345500.0
2008-06-03 10:50:00,47.5,47.66,47.5,47.54,303500.0,31.2551,31.3604,31.2551,31.2815,303500.0
2008-06-03 10:55:00,47.54,47.73,47.52,47.67,195300.0,31.2815,31.4065,31.2683,31.367,195300.0
2008-06-03 11:00:00,47.67,47.86,47.67,47.76,287900.0,31.367,31.492,31.367,31.4262,287900.0
2008-06-03 11:05:00,47.75,47.79,47.67,47.68,202800.0,31.4196,31.446,31.367,31.3736,202800.0
2008-06-03 11:10:00,47.69,47.84,47.68,47.83,143100.0,31.3802,31.4789,31.3736,31.4723,143100.0
2008-06-03 11:15:00,47.83,47.94,47.79,47.86,240300.0,31.4723,31.5447,31.446,31.492,240300.0
2008-06-03 11:20:00,47.86,47.9,47.8,47.81,161800.0,31.492,31.5183,31.4525,31.4591,161800.0
2008-06-03 11:25:00,47.8,47.84,47.77,47.77,175500.0,31.4525,31.4789,31.4328,31.4328,175500.0
2008-06-03 11:30:00,47.78,47.78,47.69,47.7,74800.0,31.4394,31.4394,31.3802,31.3867,74800.0
2008-06-03 11:35:00,47.7,47.72,47.69,47.71,165900.0,31.3867,31.3999,31.3802,31.3933,165900.0
2008-06-03 11:40:00,47.72,47.76,47.72,47.76,225400.0,31.3999,31.4262,31.3999,31.4262,225400.0
2008-06-03 11:45:00,47.76,47.76,47.73,47.75,111800.0,31.4262,31.4262,31.4065,31.4196,111800.0
2008-06-03 11:50:00,47.75,47.78,47.71,47.77,157600.0,31.4196,31.4394,31.3933,31.4328,157600.0
2008-06-03 11:55:00,47.76,47.8,47.73,47.8,74700.0,31.4262,31.4525,31.4065,31.4525,74700.0
2008-06-03 12:00:00,47.8,47.8,47.68,47.69,147700.0,31.4525,31.4525,31.3736,31.3802,147700.0
2008-06-03 12:05:00,47.69,47.7,47.65,47.65,64000.0,31.3802,31.3867,31.3538,31.3538,64000.0
2008-06-03 12:10:00,47.66,47.68,47.62,47.64,133800.0,31.3604,31.3736,31.3341,31.3473,133800.0
2008-06-03 12:15:00,47.64,47.67,47.61,47.64,137600.0,31.3473,31.367,31.3275,31.3473,137600.0
2008-06-03 12:20:00,47.64,47.65,47.56,47.59,154600.0,31.3473,31.3538,31.2946,31.3144,154600.0
2008-06-03 12:25:00,47.59,47.6,47.55,47.58,97500.0,31.3144,31.3209,31.288,31.3078,97500.0
2008-06-03 12:30:00,47.58,47.59,47.53,47.57,190100.0,31.3078,31.3144,31.2749,31.3012,190100.0
2008-06-03 12:35:00,47.57,47.58,47.53,47.57,71300.0,31.3012,31.3078,31.2749,31.3012,71300.0
2008-06-03 12:40:00,47.56,47.56,47.52,47.52,191500.0,31.2946,31.2946,31.2683,31.2683,191500.0
2008-06-03 12:45:00,47.51,47.57,47.5,47.53,298100.0,31.2617,31.3012,31.2551,31.2749,298100.0
2008-06-03 12:50:00,47.53,47.56,47.5,47.51,115800.0,31.2749,31.2946,31.2551,31.2617,115800.0
2008-06-03 12:55:00,47.51,47.54,47.46,47.5,216800.0,31.2617,31.2815,31.2288,31.2551,216800.0
2008-06-03 13:00:00,47.49,47.55,47.48,47.51,133600.0,31.2486,31.288,31.242,31.2617,133600.0
2008-06-03 13:05:00,47.51,47.54,47.49,47.52,282600.0,31.2617,31.2815,31.2486,31.2683,282600.0
2008-06-03 13:10:00,47.51,47.61,47.49,47.51,318900.0,31.2617,31.3275,31.2486,31.2617,318900.0
2008-06-03 13:15:00,47.51,47.57,47.5,47.56,109000.0,31.2617,31.3012,31.2551,31.2946,109000.0
2008-06-03 13:20:00,47.55,47.59,47.51,47.56,102700.0,31.288,31.3144,31.2617,31.2946,102700.0
2008-06-03 13:25:00,47.55,47.58,47.41,47.5,259000.0,31.288,31.3078,31.1959,31.2551,259000.0
2008-06-03 13:30:00,47.49,47.49,47.23,47.29,422800.0,31.2486,31.2486,31.0775,31.117,422800.0
2008-06-03 13:35:00,47.29,47.39,47.2,47.2,243200.0,31.117,31.1828,31.0577,31.0577,243200.0
2008-06-03 13:40:00,47.2,47.33,47.14,47.32,313800.0,31.0577,31.1433,31.0183,31.1367,313800.0
2008-06-03 13:45:00,47.31,47.31,47.03,47.06,332600.0,31.1301,31.1301,30.9459,30.9656,332600.0
2008-06-03 13:50:00,47.07,47.1,46.92,46.97,409800.0,30.9722,30.9919,30.8735,30.9064,409800.0
2008-06-03 13:55:00,46.96,46.99,46.77,46.84,713200.0,30.8998,30.9196,30.7748,30.8209,713200.0
2008-06-03 14:00:00,46.83,46.84,46.71,46.74,774400.0,30.8143,30.8209,30.7353,30.7551,774400.0
2008-06-03 14:05:00,46.74,47.02,46.61,47.0,736600.0,30.7551,30.9393,30.6695,30.9261,736600.0
2008-06-03 14:10:00,47.0,47.29,46.98,47.11,506000.0,30.9261,31.117,30.913,30.9985,506000.0
2008-06-03 14:15:00,47.11,47.11,46.94,46.98,334800.0,30.9985,30.9985,30.8867,30.913,334800.0
2008-06-03 14:20:00,46.99,47.01,46.79,46.87,273600.0,30.9196,30.9327,30.788,30.8406,273600.0
2008-06-03 14:25:00,46.88,46.88,46.7,46.73,403000.0,30.8472,30.8472,30.7287,30.7485,403000.0
2008-06-03 14:30:00,46.73,46.79,46.6,46.66,336000.0,30.7485,30.788,30.6629,30.7024,336000.0
2008-06-03 14:35:00,46.65,46.8,46.6,46.71,329400.0,30.6958,30.7945,30.6629,30.7353,329400.0
2008-06-03 14:40:00,46.7,46.76,46.65,46.74,273600.0,30.7287,30.7682,30.6958,30.7551,273600.0
2008-06-03 14:45:00,46.75,46.77,46.7,46.76,156900.0,30.7616,30.7748,30.7287,30.7682,156900.0
2008-06-03 14:50:00,46.76,46.87,46.75,46.78,277400.0,30.7682,30.8406,30.7616,30.7814,277400.0
2008-06-03 14:55:00,46.79,46.86,46.79,46.82,174100.0,30.788,30.834,30.788,30.8077,174100.0
2008-06-03 15:00:00,46.81,47.07,46.68,46.98,552500.0,30.8011,30.9722,30.7156,30.913,552500.0
2008-06-03 15:05:00,46.98,47.08,46.91,47.05,386600.0,30.913,30.9788,30.8669,30.959,386600.0
2008-06-03 15:10:00,47.05,47.05,46.93,46.95,303500.0,30.959,30.959,30.8801,30.8932,303500.0
2008-06-03 15:15:00,46.95,47.0,46.89,46.89,206900.0,30.8932,30.9261,30.8538,30.8538,206900.0
2008-06-03 15:20:00,46.9,46.98,46.86,46.97,252600.0,30.8603,30.913,30.834,30.9064,252600.0
2008-06-03 15:25:00,46.97,47.04,46.92,47.04,211400.0,30.9064,30.9525,30.8735,30.9525,211400.0
2008-06-03 15:30:00,47.04,47.12,46.98,47.11,295000.0,30.9525,31.0051,30.913,30.9985,295000.0
2008-06-03 15:35:00,47.1,47.16,47.05,47.15,303400.0,30.9919,31.0314,30.959,31.0248,303400.0
2008-06-03 15:40:00,47.15,47.2,47.09,47.12,262000.0,31.0248,31.0577,30.9854,31.0051,262000.0
2008-06-03 15:45:00,47.12,47.14,47.08,47.09,217400.0,31.0051,31.0183,30.9788,30.9854,217400.0
2008-06-03 15:50:00,47.1,47.18,47.07,47.14,342900.0,30.9919,31.0446,30.9722,31.0183,342900.0
2008-06-03 15:55:00,47.13,47.18,46.99,46.99,619700.0,31.0117,31.0446,30.9196,30.9196,619700.0
2008-06-04 09:30:00,46.66,46.9,46.6,46.72,339400.0,30.7024,30.8603,30.6629,30.7419,339400.0
2008-06-04 09:35:00,46.74,47.15,46.7,47.15,175000.0,30.7551,31.0248,30.7287,31.0248,175000.0
2008-06-04 09:40:00,47.15,47.48,47.06,47.36,259300.0,31.0248,31.242,30.9656,31.163,259300.0
2008-06-04 09:45:00,47.36,47.4,47.26,47.36,266100.0,31.163,31.1893,31.0972,31.163,266100.0
2008-06-04 09:50:00,47.36,47.43,47.25,47.33,214600.0,31.163,31.2091,31.0906,31.1433,214600.0
2008-06-04 09:55:00,47.32,47.54,47.32,47.51,303300.0,31.1367,31.2815,31.1367,31.2617,303300.0
2008-06-04 10:00:00,47.51,47.65,47.37,47.39,530900.0,31.2617,31.3538,31.1696,31.1828,530900.0
2008-06-04 10:05:00,47.39,47.42,47.18,47.26,347400.0,31.1828,31.2025,31.0446,31.0972,347400.0
2008-06-04 10:10:00,47.26,47.31,47.18,47.27,227700.0,31.0972,31.1301,31.0446,31.1038,227700.0
2008-06-04 10:15:00,47.28,47.29,47.14,47.23,223200.0,31.1104,31.117,31.0183,31.0775,223200.0
2008-06-04 10:20:00,47.22,47.27,47.15,47.23,204400.0,31.0709,31.1038,31.0248,31.0775,204400.0
2008-06-04 10:25:00,47.24,47.48,47.22,47.44,357000.0,31.0841,31.242,31.0709,31.2157,357000.0
2008-06-04 10:30:00,47.44,47.52,47.4,47.45,261900.0,31.2157,31.2683,31.1893,31.2222,261900.0
2008-06-04 10:35:00,47.45,47.64,47.39,47.52,494800.0,31.2222,31.3473,31.1828,31.2683,494800.0
2008-06-04 10:40:00,47.52,47.55,47.39,47.45,424200.0,31.2683,31.288,31.1828,31.2222,424200.0
2008-06-04 10:45:00,47.45,47.58,47.44,47.56,272300.0,31.2222,31.3078,31.2157,31.2946,272300.0
2008-06-04 10:50:00,47.55,47.96,47.55,47.9,437200.0,31.288,31.5578,31.288,31.5183,437200.0
2008-06-04 10:55:00,47.91,47.97,47.86,47.86,267800.0,31.5249,31.5644,31.492,31.492,267800.0
2008-06-04 11:00:00,47.86,47.93,47.84,47.88,256500.0,31.492,31.5381,31.4789,31.5052,256500.0
2008-06-04 11:05:00,47.89,48.12,47.88,48.09,428900.0,31.5118,31.6631,31.5052,31.6434,428900.0
2008-06-04 11:10:00,48.08,48.28,48.08,48.23,371600.0,31.6368,31.7684,31.6368,31.7355,371600.0
2008-06-04 11:15:00,48.23,48.3,48.22,48.28,311900.0,31.7355,31.7815,31.7289,31.7684,311900.0
2008-06-04 11:20:00,48.28,48.38,48.27,48.36,302900.0,31.7684,31.8342,31.7618,31.821,302900.0
2008-06-04 11:25:00,48.36,48.36,48.24,48.28,304900.0,31.821,31.821,31.7421,31.7684,304900.0
2008-06-04 11:30:00,48.28,48.39,48.26,48.26,286400.0,31.7684,31.8408,31.7552,31.7552,286400.0
2008-06-04 11:35:00,48.26,48.26,48.17,48.2,234700.0,31.7552,31.7552,31.696,31.7157,234700.0
2008-06-04 11:40:00,48.19,48.22,48.17,48.21,139700.0,31.7092,31.7289,31.696,31.7223,139700.0
2008-06-04 11:45:00,48.22,48.22,48.15,48.15,136100.0,31.7289,31.7289,31.6828,31.6828,136100.0
2008-06-04 11:50:00,48.15,48.2,48.12,48.2,184300.0,31.6828,31.7157,31.6631,31.7157,184300.0
2008-06-04 11:55:00,48.19,48.21,48.17,48.21,177200.0,31.7092,31.7223,31.696,31.7223,177200.0
2008-06-04 12:00:00,48.21,48.28,48.18,48.28,279500.0,31.7223,31.7684,31.7026,31.7684,279500.0
2008-06-04 12:05:00,48.28,48.28,48.2,48.26,165800.0,31.7684,31.7684,31.7157,31.7552,165800.0
2008-06-04 12:10:00,48.26,48.33,48.25,48.32,177600.0,31.7552,31.8013,31.7486,31.7947,177600.0
2008-06-04 12:15:00,48.32,48.43,48.32,48.43,217200.0,31.7947,31.8671,31.7947,31.8671,217200.0
2008-06-04 12:20:00,48.43,48.56,48.42,48.44,280100.0,31.8671,31.9526,31.8605,31.8737,280100.0
2008-06-04 12:25:00,48.44,48.48,48.39,48.4,160600.0,31.8737,31.9,31.8408,31.8473,160600.0
2008-06-04 12:30:00,48.4,48.47,48.4,48.41,196800.0,31.8473,31.8934,31.8473,31.8539,196800.0
2008-06-04 12:35:00,48.41,48.42,48.33,48.36,344600.0,31.8539,31.8605,31.8013,31.821,344600.0
2008-06-04 12:40:00,48.36,48.37,48.29,48.33,179000.0,31.821,31.8276,31.775,31.8013,179000.0
2008-06-04 12:45:00,48.32,48.36,48.29,48.3,198900.0,31.7947,31.821,31.775,31.7815,198900.0
2008-06-04 12:50:00,48.31,48.37,48.29,48.35,220800.0,31.7881,31.8276,31.775,31.8144,220800.0
2008-06-04 12:55:00,48.36,48.36,48.29,48.3,173100.0,31.821,31.821,31.775,31.7815,173100.0
2008-06-04 13:00:00,48.31,48.31,48.24,48.27,292600.0,31.7881,31.7881,31.7421,31.7618,292600.0
2008-06-04 13:05:00,48.28,48.28,48.13,48.16,271900.0,31.7684,31.7684,31.6697,31.6894,271900.0
2008-06-04 13:10:00,48.16,48.26,48.15,48.24,172000.0,31.6894,31.7552,31.6828,31.7421,172000.0
2008-06-04 13:15:00,48.24,48.24,48.16,48.18,127400.0,31.7421,31.7421,31.6894,31.7026,127400.0
2008-06-04 13:20:00,48.18,48.2,48.1,48.12,241000.0,31.7026,31.7157,31.6499,31.6631,241000.0
2008-06-04 13:25:00,48.12,48.22,48.11,48.19,270900.0,31.6631,31.7289,31.6565,31.7092,270900.0
2008-06-04 13:30:00,48.19,48.32,48.17,48.32,196600.0,31.7092,31.7947,31.696,31.7947,196600.0
2008-06-04 13:35:00,48.31,48.34,48.24,48.25,127200.0,31.7881,31.8079,31.7421,31.7486,127200.0
2008-06-04 13:40:00,48.24,48.3,48.22,48.22,166100.0,31.7421,31.7815,31.7289,31.7289,166100.0
2008-06-04 13:45:00,48.22,48.24,48.16,48.16,207700.0,31.7289,31.7421,31.6894,31.6894,207700.0
2008-06-04 13:50:00,48.16,48.28,48.14,48.27,183200.0,31.6894,31.7684,31.6763,31.7618,183200.0
2008-06-04 13:55:00,48.27,48.31,48.27,48.29,80500.0,31.7618,31.7881,31.7618,31.775,80500.0
2008-06-04 14:00:00,48.29,48.3,48.25,48.3,140500.0,31.775,31.7815,31.7486,31.7815,140500.0
2008-06-04 14:05:00,48.3,48.3,48.15,48.15,166100.0,31.7815,31.7815,31.6828,31.6828,166100.0
2008-06-04 14:10:00,48.15,48.2,48.14,48.16,258800.0,31.6828,31.7157,31.6763,31.6894,258800.0
2008-06-04 14:15:00,48.16,48.23,48.14,48.17,338600.0,31.6894,31.7355,31.6763,31.696,338600.0
2008-06-04 14:20:00,48.17,48.22,48.1,48.2,279000.0,31.696,31.7289,31.6499,31.7157,279000.0
2008-06-04 14:25:00,48.2,48.23,48.14,48.17,185900.0,31.7157,31.7355,31.6763,31.696,185900.0
2008-06-04 14:30:00,48.17,48.25,48.13,48.22,143100.0,31.696,31.7486,31.6697,31.7289,143100.0
2008-06-04 14:35:00,48.23,48.29,48.22,48.29,152100.0,31.7355,31.775,31.7289,31.775,152100.0
2008-06-04 14:40:00,48.29,48.3,48.24,48.24,139700.0,31.775,31.7815,31.7421,31.7421,139700.0
2008-06-04 14:45:00,48.24,48.24,48.1,48.1,579700.0,31.7421,31.7421,31.6499,31.6499,579700.0
2008-06-04 14:50:00,48.11,48.13,48.08,48.08,346700.0,31.6565,31.6697,31.6368,31.6368,346700.0
2008-06-04 14:55:00,48.08,48.09,47.95,48.05,431600.0,31.6368,31.6434,31.5512,31.617,431600.0
2008-06-04 15:00:00,48.05,48.12,48.05,48.09,259500.0,31.617,31.6631,31.617,31.6434,259500.0
2008-06-04 15:05:00,48.08,48.2,48.06,48.15,267900.0,31.6368,31.7157,31.6236,31.6828,267900.0
2008-06-04 15:10:00,48.14,48.16,48.09,48.1,326300.0,31.6763,31.6894,31.6434,31.6499,326300.0
2008-06-04 15:15:00,48.1,48.28,48.1,48.2,464000.0,31.6499,31.7684,31.6499,31.7157,464000.0
2008-06-04 15:20:00,48.21,48.33,48.19,48.32,535800.0,31.7223,31.8013,31.7092,31.7947,535800.0
2008-06-04 15:25:00,48.32,48.37,48.28,48.32,480000.0,31.7947,31.8276,31.7684,31.7947,480000.0
2008-06-04 15:30:00,48.32,48.32,48.21,48.22,408600.0,31.7947,31.7947,31.7223,31.7289,408600.0
2008-06-04 15:35:00,48.22,48.29,48.22,48.29,374800.0,31.7289,31.775,31.7289,31.775,374800.0
2008-06-04 15:40:00,48.29,48.29,48.21,48.21,615700.0,31.775,31.775,31.7223,31.7223,615700.0
2008-06-04 15:45:00,48.22,48.5,48.21,48.47,554600.0,31.7289,31.9131,31.7223,31.8934,554600.0
2008-06-04 15:50:00,48.48,48.52,48.46,48.52,688200.0,31.9,31.9263,31.8868,31.9263,688200.0
2008-06-04 15:55:00,48.51,48.56,48.42,48.45,2029400.0,31.9197,31.9526,31.8605,31.8802,2029400.0
2008-06-05 09:30:00,48.25,48.41,48.19,48.22,485300.0,31.7486,31.8539,31.7092,31.7289,485300.0
2008-06-05 09:35:00,48.23,48.3,48.2,48.24,326300.0,31.7355,31.7815,31.7157,31.7421,326300.0
2008-06-05 09:40:00,48.25,48.3,48.21,48.24,811100.0,31.7486,31.7815,31.7223,31.7421,811100.0
2008-06-05 09:45:00,48.23,48.24,48.05,48.11,307700.0,31.7355,31.7421,31.617,31.6565,307700.0
2008-06-05 09:50:00,48.11,48.18,48.05,48.06,310400.0,31.6565,31.7026,31.617,31.6236,310400.0
2008-06-05 09:55:00,48.06,48.07,47.95,48.01,309800.0,31.6236,31.6302,31.5512,31.5907,309800.0
2008-06-05 10:00:00,48.01,48.07,47.93,48.06,444400.0,31.5907,31.6302,31.5381,31.6236,444400.0
2008-06-05 10:05:00,48.06,48.06,47.97,47.99,243400.0,31.6236,31.6236,31.5644,31.5776,243400.0
2008-06-05 10:10:00,47.99,48.16,47.98,48.16,612300.0,31.5776,31.6894,31.571,31.6894,612300.0
2008-06-05 10:15:00,48.15,48.49,48.15,48.47,478300.0,31.6828,31.9066,31.6828,31.8934,478300.0
2008-06-05 10:20:00,48.47,48.49,48.36,48.43,348000.0,31.8934,31.9066,31.821,31.8671,348000.0
2008-06-05 10:25:00,48.43,48.54,48.43,48.52,269700.0,31.8671,31.9395,31.8671,31.9263,269700.0
2008-06-05 10:30:00,48.53,48.59,48.49,48.54,198500.0,31.9329,31.9724,31.9066,31.9395,198500.0
2008-06-05 10:35:00,48.53,48.55,48.42,48.44,270200.0,31.9329,31.946,31.8605,31.8737,270200.0
2008-06-05 10:40:00,48.44,48.46,48.39,48.42,229300.0,31.8737,31.8868,31.8408,31.8605,229300.0
2008-06-05 10:45:00,48.41,48.53,48.39,48.5,199600.0,31.8539,31.9329,31.8408,31.9131,199600.0
2008-06-05 10:50:00,48.49,48.5,48.3,48.31,187300.0,31.9066,31.9131,31.7815,31.7881,187300.0
2008-06-05 10:55:00,48.31,48.32,48.23,48.29,232900.0,31.7881,31.7947,31.7355,31.775,232900.0
2008-06-05 11:00:00,48.3,48.35,48.29,48.34,296300.0,31.7815,31.8144,31.775,31.8079,296300.0
2008-06-05 11:05:00,48.35,48.36,48.32,48.32,169300.0,31.8144,31.821,31.7947,31.7947,169300.0
2008-06-05 11:10:00,48.33,48.38,48.31,48.38,112200.0,31.8013,31.8342,31.7881,31.8342,112200.0
2008-06-05 11:15:00,48.38,48.42,48.37,48.39,170900.0,31.8342,31.8605,31.8276,31.8408,170900.0
2008-06-05 11:20:00,48.38,48.43,48.33,48.35,182600.0,31.8342,31.8671,31.8013,31.8144,182600.0
2008-06-05 11:25:00,48.35,48.41,48.34,48.38,216800.0,31.8144,31.8539,31.8079,31.8342,216800.0
2008-06-05 11:30:00,48.37,48.38,48.3,48.34,156000.0,31.8276,31.8342,31.7815,31.8079,156000.0
2008-06-05 11:35:00,48.35,48.39,48.35,48.39,106700.0,31.8144,31.8408,31.8144,31.8408,106700.0
2008-06-05 11:40:00,48.39,48.4,48.36,48.4,75100.0,31.8408,31.8473,31.821,31.8473,75100.0
2008-06-05 11:45:00,48.4,48.47,48.39,48.43,114100.0,31.8473,31.8934,31.8408,31.8671,114100.0
2008-06-05 11:50:00,48.42,48.45,48.39,48.42,129700.0,31.8605,31.8802,31.8408,31.8605,129700.0
2008-06-05 11:55:00,48.42,48.49,48.39,48.49,142100.0,31.8605,31.9066,31.8408,31.9066,142100.0
2008-06-05 12:00:00,48.49,48.63,48.48,48.59,235500.0,31.9066,31.9987,31.9,31.9724,235500.0
2008-06-05 12:05:00,48.58,48.58,48.49,48.5,145500.0,31.9658,31.9658,31.9066,31.9131,145500.0
2008-06-05 12:10:00,48.5,48.51,48.45,48.5,121900.0,31.9131,31.9197,31.8802,31.9131,121900.0
2008-06-05 12:15:00,48.5,48.56,48.45,48.54,119700.0,31.9131,31.9526,31.8802,31.9395,119700.0
2008-06-05 12:20:00,48.54,48.75,48.5,48.75,248600.0,31.9395,32.0776,31.9131,32.0776,248600.0
2008-06-05 12:25:00,48.75,48.8,48.71,48.78,306100.0,32.0776,32.1105,32.0513,32.0974,306100.0
2008-06-05 12:30:00,48.79,48.84,48.75,48.79,310900.0,32.104,32.1369,32.0776,32.104,310900.0
2008-06-05 12:35:00,48.79,48.83,48.75,48.77,244900.0,32.104,32.1303,32.0776,32.0908,244900.0
2008-06-05 12:40:00,48.78,48.85,48.77,48.82,118300.0,32.0974,32.1434,32.0908,32.1237,118300.0
2008-06-05 12:45:00,48.81,48.82,48.78,48.81,86100.0,32.1171,32.1237,32.0974,32.1171,86100.0
2008-06-05 12:50:00,48.81,48.87,48.77,48.87,195200.0,32.1171,32.1566,32.0908,32.1566,195200.0
2008-06-05 12:55:00,48.86,48.9,48.84,48.87,165300.0,32.15,32.1763,32.1369,32.1566,165300.0
2008-06-05 13:00:00,48.88,48.89,48.79,48.87,127400.0,32.1632,32.1698,32.104,32.1566,127400.0
2008-06-05 13:05:00,48.86,48.9,48.83,48.84,164700.0,32.15,32.1763,32.1303,32.1369,164700.0
2008-06-05 13:10:00,48.85,48.87,48.82,48.86,130000.0,32.1434,32.1566,32.1237,32.15,130000.0
2008-06-05 13:15:00,48.85,48.91,48.85,48.89,357400.0,32.1434,32.1829,32.1434,32.1698,357400.0
2008-06-05 13:20:00,48.89,48.89,48.77,48.79,239200.0,32.1698,32.1698,32.0908,32.104,239200.0
2008-06-05 13:25:00,48.8,48.91,48.79,48.85,300200.0,32.1105,32.1829,32.104,32.1434,300200.0
2008-06-05 13:30:00,48.85,48.88,48.81,48.86,141100.0,32.1434,32.1632,32.1171,32.15,141100.0
2008-06-05 13:35:00,48.86,48.94,48.86,48.92,146300.0,32.15,32.2027,32.15,32.1895,146300.0
2008-06-05 13:40:00,48.92,48.99,48.89,48.97,292100.0,32.1895,32.2356,32.1698,32.2224,292100.0
2008-06-05 13:45:00,48.97,49.0,48.93,48.97,285100.0,32.2224,32.2421,32.1961,32.2224,285100.0
2008-06-05 13:50:00,48.98,48.99,48.9,48.92,206300.0,32.229,32.2356,32.1763,32.1895,206300.0
2008-06-05 13:55:00,48.92,48.95,48.91,48.94,135500.0,32.1895,32.2092,32.1829,32.2027,135500.0
2008-06-05 14:00:00,48.94,48.95,48.76,48.77,191300.0,32.2027,32.2092,32.0842,32.0908,191300.0
2008-06-05 14:05:00,48.78,48.86,48.75,48.84,204100.0,32.0974,32.15,32.0776,32.1369,204100.0
2008-06-05 14:10:00,48.84,48.86,48.81,48.83,176500.0,32.1369,32.15,32.1171,32.1303,176500.0
2008-06-05 14:15:00,48.83,48.87,48.82,48.82,152800.0,32.1303,32.1566,32.1237,32.1237,152800.0
2008-06-05 14:20:00,48.82,48.84,48.65,48.74,573100.0,32.1237,32.1369,32.0118,32.0711,573100.0
2008-06-05 14:25:00,48.75,48.77,48.65,48.66,414100.0,32.0776,32.0908,32.0118,32.0184,414100.0
2008-06-05 14:30:00,48.67,48.71,48.6,48.65,277900.0,32.025,32.0513,31.9789,32.0118,277900.0
2008-06-05 14:35:00,48.64,48.75,48.63,48.74,342100.0,32.0053,32.0776,31.9987,32.0711,342100.0
2008-06-05 14:40:00,48.75,48.78,48.72,48.76,133200.0,32.0776,32.0974,32.0579,32.0842,133200.0
2008-06-05 14:45:00,48.77,48.84,48.77,48.81,104500.0,32.0908,32.1369,32.0908,32.1171,104500.0
2008-06-05 14:50:00,48.8,48.9,48.79,48.89,198200.0,32.1105,32.1763,32.104,32.1698,198200.0
2008-06-05 14:55:00,48.9,48.97,48.9,48.95,197900.0,32.1763,32.2224,32.1763,32.2092,197900.0
2008-06-05 15:00:00,48.95,48.99,48.95,48.97,199400.0,32.2092,32.2356,32.2092,32.2224,199400.0
2008-06-05 15:05:00,48.97,49.2,48.97,49.19,681600.0,32.2224,32.3737,32.2224,32.3672,681600.0
2008-06-05 15:10:00,49.19,49.37,49.17,49.32,536000.0,32.3672,32.4856,32.354,32.4527,536000.0
2008-06-05 15:15:00,49.32,49.37,49.28,49.36,273400.0,32.4527,32.4856,32.4264,32.479,273400.0
2008-06-05 15:20:00,49.37,49.37,49.31,49.34,323900.0,32.4856,32.4856,32.4461,32.4659,323900.0
2008-06-05 15:25:00,49.34,49.37,49.32,49.34,357700.0,32.4659,32.4856,32.4527,32.4659,357700.0
2008-06-05 15:30:00,49.34,49.36,49.29,49.33,536900.0,32.4659,32.479,32.433,32.4593,536900.0
2008-06-05 15:35:00,49.33,49.39,49.3,49.35,446500.0,32.4593,32.4988,32.4395,32.4724,446500.0
2008-06-05 15:40:00,49.34,49.36,49.26,49.26,435200.0,32.4659,32.479,32.4132,32.4132,435200.0
2008-06-05 15:45:00,49.27,49.3,49.24,49.25,375800.0,32.4198,32.4395,32.4001,32.4066,375800.0
2008-06-05 15:50:00,49.25,49.32,49.24,49.25,591900.0,32.4066,32.4527,32.4001,32.4066,591900.0
2008-06-05 15:55:00,49.26,49.39,49.25,49.34,822600.0,32.4132,32.4988,32.4066,32.4659,822600.0
2008-06-06 09:30:00,49.03,49.11,48.79,48.86,484600.0,32.2619,32.3145,32.104,32.15,484600.0
2008-06-06 09:35:00,48.85,49.09,48.82,48.98,346900.0,32.1434,32.3014,32.1237,32.229,346900.0
2008-06-06 09:40:00,48.98,49.09,48.88,48.91,186200.0,32.229,32.3014,32.1632,32.1829,186200.0
2008-06-06 09:45:00,48.92,49.03,48.9,48.91,256200.0,32.1895,32.2619,32.1763,32.1829,256200.0
2008-06-06 09:50:00,48.91,48.97,48.78,48.83,180700.0,32.1829,32.2224,32.0974,32.1303,180700.0
2008-06-06 09:55:00,48.83,48.88,48.74,48.78,307100.0,32.1303,32.1632,32.0711,32.0974,307100.0
2008-06-06 10:00:00,48.78,48.82,48.61,48.65,333100.0,32.0974,32.1237,31.9855,32.0118,333100.0
2008-06-06 10:05:00,48.65,48.71,48.55,48.6,271900.0,32.0118,32.0513,31.946,31.9789,271900.0
2008-06-06 10:10:00,48.61,48.71,48.53,48.54,259100.0,31.9855,32.0513,31.9329,31.9395,259100.0
2008-06-06 10:15:00,48.54,48.61,48.47,48.58,228200.0,31.9395,31.9855,31.8934,31.9658,228200.0
2008-06-06 10:20:00,48.58,48.58,48.41,48.46,250800.0,31.9658,31.9658,31.8539,31.8868,250800.0
2008-06-06 10:25:00,48.46,48.46,48.28,48.34,369200.0,31.8868,31.8868,31.7684,31.8079,369200.0
2008-06-06 10:30:00,48.33,48.38,48.24,48.37,229400.0,31.8013,31.8342,31.7421,31.8276,229400.0
2008-06-06 10:35:00,48.37,48.4,48.3,48.33,203100.0,31.8276,31.8473,31.7815,31.8013,203100.0
2008-06-06 10:40:00,48.33,48.33,48.15,48.19,369400.0,31.8013,31.8013,31.6828,31.7092,369400.0
2008-06-06 10:45:00,48.19,48.22,48.11,48.19,266400.0,31.7092,31.7289,31.6565,31.7092,266400.0
2008-06-06 10:50:00,48.19,48.23,48.16,48.22,222200.0,31.7092,31.7355,31.6894,31.7289,222200.0
2008-06-06 10:55:00,48.22,48.23,48.13,48.13,145500.0,31.7289,31.7355,31.6697,31.6697,145500.0
2008-06-06 11:00:00,48.13,48.14,47.99,48.03,343700.0,31.6697,31.6763,31.5776,31.6039,343700.0
2008-06-06 11:05:00,48.03,48.05,47.91,48.02,324700.0,31.6039,31.617,31.5249,31.5973,324700.0
2008-06-06 11:10:00,48.02,48.03,47.91,47.96,278300.0,31.5973,31.6039,31.5249,31.5578,278300.0
2008-06-06 11:15:00,47.96,47.96,47.74,47.77,414000.0,31.5578,31.5578,31.4131,31.4328,414000.0
2008-06-06 11:20:00,47.77,47.85,47.76,47.84,202500.0,31.4328,31.4854,31.4262,31.4789,202500.0
2008-06-06 11:25:00,47.83,47.84,47.67,47.69,237200.0,31.4723,31.4789,31.367,31.3802,237200.0
2008-06-06 11:30:00,47.69,47.86,47.68,47.76,281500.0,31.3802,31.492,31.3736,31.4262,281500.0
2008-06-06 11:35:00,47.77,47.93,47.7,47.85,271400.0,31.4328,31.5381,31.3867,31.4854,271400.0
2008-06-06 11:40:00,47.85,47.89,47.75,47.84,208700.0,31.4854,31.5118,31.4196,31.4789,208700.0
2008-06-06 11:45:00,47.84,48.01,47.83,48.0,298500.0,31.4789,31.5907,31.4723,31.5841,298500.0
2008-06-06 11:50:00,48.0,48.15,48.0,48.05,397800.0,31.5841,31.6828,31.5841,31.617,397800.0
2008-06-06 11:55:00,48.04,48.05,47.92,47.93,185700.0,31.6105,31.617,31.5315,31.5381,185700.0
2008-06-06 12:00:00,47.93,47.94,47.78,47.78,215300.0,31.5381,31.5447,31.4394,31.4394,215300.0
2008-06-06 12:05:00,47.79,47.8,47.73,47.78,171600.0,31.446,31.4525,31.4065,31.4394,171600.0
2008-06-06 12:10:00,47.78,47.92,47.78,47.89,174600.0,31.4394,31.5315,31.4394,31.5118,174600.0
2008-06-06 12:15:00,47.88,47.96,47.88,47.96,130100.0,31.5052,31.5578,31.5052,31.5578,130100.0
2008-06-06 12:20:00,47.96,47.96,47.85,47.89,88300.0,31.5578,31.5578,31.4854,31.5118,88300.0
2008-06-06 12:25:00,47.89,47.92,47.83,47.86,100900.0,31.5118,31.5315,31.4723,31.492,100900.0
2008-06-06 12:30:00,47.86,47.97,47.85,47.95,96900.0,31.492,31.5644,31.4854,31.5512,96900.0
2008-06-06 12:35:00,47.96,48.01,47.94,48.0,135300.0,31.5578,31.5907,31.5447,31.5841,135300.0
2008-06-06 12:40:00,48.0,48.0,47.97,47.98,99900.0,31.5841,31.5841,31.5644,31.571,99900.0
2008-06-06 12:45:00,47.98,48.01,47.97,47.98,155000.0,31.571,31.5907,31.5644,31.571,155000.0
2008-06-06 12:50:00,47.98,47.99,47.86,47.9,161800.0,31.571,31.5776,31.492,31.5183,161800.0
2008-06-06 12:55:00,47.9,47.96,47.87,47.96,118600.0,31.5183,31.5578,31.4986,31.5578,118600.0
2008-06-06 13:00:00,47.96,48.0,47.82,47.85,206100.0,31.5578,31.5841,31.4657,31.4854,206100.0
2008-06-06 13:05:00,47.84,47.86,47.8,47.81,155400.0,31.4789,31.492,31.4525,31.4591,155400.0
2008-06-06 13:10:00,47.8,47.83,47.71,47.77,307000.0,31.4525,31.4723,31.3933,31.4328,307000.0
2008-06-06 13:15:00,47.76,47.8,47.65,47.66,156100.0,31.4262,31.4525,31.3538,31.3604,156100.0
2008-06-06 13:20:00,47.66,47.74,47.65,47.73,143700.0,31.3604,31.4131,31.3538,31.4065,143700.0
2008-06-06 13:25:00,47.71,47.75,47.67,47.67,137600.0,31.3933,31.4196,31.367,31.367,137600.0
2008-06-06 13:30:00,47.67,47.73,47.63,47.71,163200.0,31.367,31.4065,31.3407,31.3933,163200.0
2008-06-06 13:35:00,47.71,47.8,47.65,47.68,144400.0,31.3933,31.4525,31.3538,31.3736,144400.0
2008-06-06 13:40:00,47.67,47.73,47.66,47.7,116700.0,31.367,31.4065,31.3604,31.3867,116700.0
2008-06-06 13:45:00,47.69,47.71,47.64,47.64,155400.0,31.3802,31.3933,31.3473,31.3473,155400.0
2008-06-06 13:50:00,47.64,47.65,47.48,47.56,331900.0,31.3473,31.3538,31.242,31.2946,331900.0
2008-06-06 13:55:00,47.55,47.6,47.52,47.56,179100.0,31.288,31.3209,31.2683,31.2946,179100.0
2008-06-06 14:00:00,47.55,47.56,47.41,47.42,341800.0,31.288,31.2946,31.1959,31.2025,341800.0
2008-06-06 14:05:00,47.42,47.44,47.33,47.34,299400.0,31.2025,31.2157,31.1433,31.1499,299400.0
2008-06-06 14:10:00,47.34,47.4,47.15,47.18,307800.0,31.1499,31.1893,31.0248,31.0446,307800.0
2008-06-06 14:15:00,47.18,47.28,47.12,47.23,423200.0,31.0446,31.1104,31.0051,31.0775,423200.0
2008-06-06 14:20:00,47.23,47.33,47.18,47.22,291500.0,31.0775,31.1433,31.0446,31.0709,291500.0
2008-06-06 14:25:00,47.22,47.23,47.06,47.13,369100.0,31.0709,31.0775,30.9656,31.0117,369100.0
2008-06-06 14:30:00,47.13,47.22,47.11,47.12,237300.0,31.0117,31.0709,30.9985,31.0051,237300.0
2008-06-06 14:35:00,47.13,47.13,47.0,47.02,308900.0,31.0117,31.0117,30.9261,30.9393,308900.0
2008-06-06 14:40:00,47.01,47.09,47.0,47.06,239100.0,30.9327,30.9854,30.9261,30.9656,239100.0
2008-06-06 14:45:00,47.07,47.1,46.91,46.94,295800.0,30.9722,30.9919,30.8669,30.8867,295800.0
2008-06-06 14:50:00,46.94,46.97,46.9,46.9,315600.0,30.8867,30.9064,30.8603,30.8603,315600.0
2008-06-06 14:55:00,46.91,46.97,46.87,46.88,382400.0,30.8669,30.9064,30.8406,30.8472,382400.0
2008-06-06 15:00:00,46.88,47.21,46.88,47.2,484300.0,30.8472,31.0643,30.8472,31.0577,484300.0
2008-06-06 15:05:00,47.19,47.41,47.04,47.41,446800.0,31.0512,31.1959,30.9525,31.1959,446800.0
2008-06-06 15:10:00,47.4,47.49,47.34,47.42,525200.0,31.1893,31.2486,31.1499,31.2025,525200.0
2008-06-06 15:15:00,47.42,47.44,47.19,47.24,474500.0,31.2025,31.2157,31.0512,31.0841,474500.0
2008-06-06 15:20:00,47.24,47.32,47.21,47.22,369500.0,31.0841,31.1367,31.0643,31.0709,369500.0
2008-06-06 15:25:00,47.23,47.27,47.18,47.24,547200.0,31.0775,31.1038,31.0446,31.0841,547200.0
2008-06-06 15:30:00,47.23,47.27,47.16,47.2,364100.0,31.0775,31.1038,31.0314,31.0577,364100.0
2008-06-06 15:35:00,47.2,47.41,47.1,47.37,701300.0,31.0577,31.1959,30.9919,31.1696,701300.0
2008-06-06 15:40:00,47.36,47.38,47.28,47.35,638700.0,31.163,31.1762,31.1104,31.1564,638700.0
2008-06-06 15:45:00,47.35,47.41,47.28,47.38,604100.0,31.1564,31.1959,31.1104,31.1762,604100.0
2008-06-06 15:50:00,47.39,47.39,47.29,47.31,833300.0,31.1828,31.1828,31.117,31.1301,833300.0
2008-06-06 15:55:00,47.32,47.32,47.17,47.17,1182800.0,31.1367,31.1367,31.038,31.038,1182800.0
2008-06-09 09:30:00,47.37,47.48,47.1,47.11,368100.0,31.1696,31.242,30.9919,30.9985,368100.0
2008-06-09 09:35:00,47.11,47.14,46.73,46.78,381900.0,30.9985,31.0183,30.7485,30.7814,381900.0
2008-06-09 09:40:00,46.78,46.81,46.47,46.59,290300.0,30.7814,30.8011,30.5774,30.6564,290300.0
2008-06-09 09:45:00,46.59,46.7,46.3,46.45,342400.0,30.6564,30.7287,30.4655,30.5642,342400.0
2008-06-09 09:50:00,46.45,46.99,46.45,46.98,367500.0,30.5642,30.9196,30.5642,30.913,367500.0
2008-06-09 09:55:00,46.99,47.02,46.84,46.94,198000.0,30.9196,30.9393,30.8209,30.8867,198000.0
2008-06-09 10:00:00,46.93,47.25,46.89,46.98,359000.0,30.8801,31.0906,30.8538,30.913,359000.0
2008-06-09 10:05:00,46.99,47.12,46.95,46.99,198900.0,30.9196,31.0051,30.8932,30.9196,198900.0
2008-06-09 10:10:00,47.0,47.02,46.69,46.81,439600.0,30.9261,30.9393,30.7222,30.8011,439600.0
2008-06-09 10:15:00,46.8,47.0,46.79,46.93,302300.0,30.7945,30.9261,30.788,30.8801,302300.0
2008-06-09 10:20:00,46.93,46.95,46.74,46.83,236700.0,30.8801,30.8932,30.7551,30.8143,236700.0
2008-06-09 10:25:00,46.84,46.85,46.67,46.75,310100.0,30.8209,30.8274,30.709,30.7616,310100.0
2008-06-09 10:30:00,46.74,46.85,46.7,46.83,227600.0,30.7551,30.8274,30.7287,30.8143,227600.0
2008-06-09 10:35:00,46.82,46.82,46.66,46.72,217300.0,30.8077,30.8077,30.7024,30.7419,217300.0
2008-06-09 10:40:00,46.73,46.74,46.44,46.5,299000.0,30.7485,30.7551,30.5577,30.5971,299000.0
2008-06-09 10:45:00,46.5,46.68,46.49,46.62,216700.0,30.5971,30.7156,30.5906,30.6761,216700.0
2008-06-09 10:50:00,46.63,46.79,46.63,46.74,212500.0,30.6827,30.788,30.6827,30.7551,212500.0
2008-06-09 10:55:00,46.75,46.76,46.69,46.75,122800.0,30.7616,30.7682,30.7222,30.7616,122800.0
2008-06-09 11:00:00,46.75,46.92,46.75,46.91,161500.0,30.7616,30.8735,30.7616,30.8669,161500.0
2008-06-09 11:05:00,46.91,46.95,46.88,46.91,139100.0,30.8669,30.8932,30.8472,30.8669,139100.0
2008-06-09 11:10:00,46.92,47.0,46.91,46.91,155600.0,30.8735,30.9261,30.8669,30.8669,155600.0
2008-06-09 11:15:00,46.92,46.96,46.87,46.94,78200.0,30.8735,30.8998,30.8406,30.8867,78200.0
2008-06-09 11:20:00,46.93,46.98,46.9,46.96,102700.0,30.8801,30.913,30.8603,30.8998,102700.0
2008-06-09 11:25:00,46.97,46.99,46.91,46.97,141200.0,30.9064,30.9196,30.8669,30.9064,141200.0
2008-06-09 11:30:00,46.97,46.99,46.93,46.97,196200.0,30.9064,30.9196,30.8801,30.9064,196200.0
2008-06-09 11:35:00,46.97,47.01,46.89,46.92,171600.0,30.9064,30.9327,30.8538,30.8735,171600.0
2008-06-09 11:40:00,46.92,46.93,46.8,46.85,142600.0,30.8735,30.8801,30.7945,30.8274,142600.0
2008-06-09 11:45:00,46.85,46.9,46.84,46.89,102100.0,30.8274,30.8603,30.8209,30.8538,102100.0
2008-06-09 11:50:00,46.89,46.91,46.86,46.88,101900.0,30.8538,30.8669,30.834,30.8472,101900.0
2008-06-09 11:55:00,46.88,46.89,46.85,46.88,74100.0,30.8472,30.8538,30.8274,30.8472,74100.0
2008-06-09 12:00:00,46.88,46.88,46.7,46.74,159400.0,30.8472,30.8472,30.7287,30.7551,159400.0
2008-06-09 12:05:00,46.74,46.76,46.67,46.7,89100.0,30.7551,30.7682,30.709,30.7287,89100.0
2008-06-09 12:10:00,46.71,46.73,46.66,46.72,85100.0,30.7353,30.7485,30.7024,30.7419,85100.0
2008-06-09 12:15:00,46.73,46.8,46.72,46.75,50100.0,30.7485,30.7945,30.7419,30.7616,50100.0
2008-06-09 12:20:00,46.75,46.83,46.74,46.83,47900.0,30.7616,30.8143,30.7551,30.8143,47900.0
2008-06-09 12:25:00,46.83,46.84,46.81,46.82,40900.0,30.8143,30.8209,30.8011,30.8077,40900.0
2008-06-09 12:30:00,46.82,46.85,46.81,46.83,50400.0,30.8077,30.8274,30.8011,30.8143,50400.0
2008-06-09 12:35:00,46.84,46.85,46.82,46.83,31400.0,30.8209,30.8274,30.8077,30.8143,31400.0
2008-06-09 12:40:00,46.82,46.87,46.81,46.84,76300.0,30.8077,30.8406,30.8011,30.8209,76300.0
2008-06-09 12:45:00,46.85,46.89,46.82,46.88,87800.0,30.8274,30.8538,30.8077,30.8472,87800.0
2008-06-09 12:50:00,46.89,46.98,46.89,46.94,223900.0,30.8538,30.913,30.8538,30.8867,223900.0
2008-06-09 12:55:00,46.94,46.96,46.89,46.96,73000.0,30.8867,30.8998,30.8538,30.8998,73000.0
2008-06-09 13:00:00,46.95,46.98,46.91,46.94,124000.0,30.8932,30.913,30.8669,30.8867,124000.0
2008-06-09 13:05:00,46.93,46.94,46.86,46.9,145500.0,30.8801,30.8867,30.834,30.8603,145500.0
2008-06-09 13:10:00,46.91,46.99,46.89,46.91,145300.0,30.8669,30.9196,30.8538,30.8669,145300.0
2008-06-09 13:15:00,46.91,46.92,46.73,46.75,266700.0,30.8669,30.8735,30.7485,30.7616,266700.0
2008-06-09 13:20:00,46.75,46.76,46.6,46.65,154600.0,30.7616,30.7682,30.6629,30.6958,154600.0
2008-06-09 13:25:00,46.65,46.77,46.65,46.77,95500.0,30.6958,30.7748,30.6958,30.7748,95500.0
2008-06-09 13:30:00,46.77,46.8,46.72,46.73,142700.0,30.7748,30.7945,30.7419,30.7485,142700.0
2008-06-09 13:35:00,46.73,46.75,46.67,46.71,118200.0,30.7485,30.7616,30.709,30.7353,118200.0
2008-06-09 13:40:00,46.71,46.75,46.65,46.72,139900.0,30.7353,30.7616,30.6958,30.7419,139900.0
2008-06-09 13:45:00,46.71,46.72,46.62,46.63,170200.0,30.7353,30.7419,30.6761,30.6827,170200.0
2008-06-09 13:50:00,46.63,46.63,46.45,46.55,345300.0,30.6827,30.6827,30.5642,30.63,345300.0
2008-06-09 13:55:00,46.55,46.66,46.49,46.61,228200.0,30.63,30.7024,30.5906,30.6695,228200.0
2008-06-09 14:00:00,46.6,46.62,46.51,46.62,199200.0,30.6629,30.6761,30.6037,30.6761,199200.0
2008-06-09 14:05:00,46.62,46.65,46.45,46.48,285700.0,30.6761,30.6958,30.5642,30.584,285700.0
2008-06-09 14:10:00,46.47,46.53,46.4,46.52,296100.0,30.5774,30.6169,30.5313,30.6103,296100.0
2008-06-09 14:15:00,46.52,46.54,46.46,46.53,190300.0,30.6103,30.6235,30.5708,30.6169,190300.0
2008-06-09 14:20:00,46.53,46.64,46.48,46.62,206000.0,30.6169,30.6893,30.584,30.6761,206000.0
2008-06-09 14:25:00,46.62,46.76,46.62,46.7,282200.0,30.6761,30.7682,30.6761,30.7287,282200.0
2008-06-09 14:30:00,46.7,46.81,46.68,46.74,177300.0,30.7287,30.8011,30.7156,30.7551,177300.0
2008-06-09 14:35:00,46.75,46.93,46.68,46.9,314900.0,30.7616,30.8801,30.7156,30.8603,314900.0
2008-06-09 14:40:00,46.89,46.89,46.65,46.65,245100.0,30.8538,30.8538,30.6958,30.6958,245100.0
2008-06-09 14:45:00,46.66,46.74,46.65,46.7,341800.0,30.7024,30.7551,30.6958,30.7287,341800.0
2008-06-09 14:50:00,46.71,46.75,46.58,46.59,285000.0,30.7353,30.7616,30.6498,30.6564,285000.0
2008-06-09 14:55:00,46.59,46.69,46.54,46.55,304900.0,30.6564,30.7222,30.6235,30.63,304900.0
2008-06-09 15:00:00,46.54,46.63,46.45,46.49,325500.0,30.6235,30.6827,30.5642,30.5906,325500.0
2008-06-09 15:05:00,46.49,46.62,46.48,46.59,290800.0,30.5906,30.6761,30.584,30.6564,290800.0
2008-06-09 15:10:00,46.58,46.74,46.57,46.67,241300.0,30.6498,30.7551,30.6432,30.709,241300.0
2008-06-09 15:15:00,46.67,46.71,46.58,46.67,195300.0,30.709,30.7353,30.6498,30.709,195300.0
2008-06-09 15:20:00,46.68,46.82,46.67,46.74,307700.0,30.7156,30.8077,30.709,30.7551,307700.0
2008-06-09 15:25:00,46.73,46.74,46.63,46.71,230600.0,30.7485,30.7551,30.6827,30.7353,230600.0
2008-06-09 15:30:00,46.71,46.83,46.7,46.8,294500.0,30.7353,30.8143,30.7287,30.7945,294500.0
2008-06-09 15:35:00,46.81,46.95,46.8,46.95,689100.0,30.8011,30.8932,30.7945,30.8932,689100.0
2008-06-09 15:40:00,46.95,47.2,46.94,47.16,449100.0,30.8932,31.0577,30.8867,31.0314,449100.0
2008-06-09 15:45:00,47.15,47.24,47.13,47.2,322900.0,31.0248,31.0841,31.0117,31.0577,322900.0
2008-06-09 15:50:00,47.2,47.27,47.18,47.22,486400.0,31.0577,31.1038,31.0446,31.0709,486400.0
2008-06-09 15:55:00,47.22,47.23,47.11,47.16,434500.0,31.0709,31.0775,30.9985,31.0314,434500.0
2008-06-10 09:30:00,46.55,47.11,46.45,46.65,928500.0,30.63,30.9985,30.5642,30.6958,928500.0
2008-06-10 09:35:00,46.65,46.98,46.63,46.89,483300.0,30.6958,30.913,30.6827,30.8538,483300.0
2008-06-10 09:40:00,46.9,47.45,46.81,47.29,312400.0,30.8603,31.2222,30.8011,31.117,312400.0
2008-06-10 09:45:00,47.31,47.36,47.03,47.22,300000.0,31.1301,31.163,30.9459,31.0709,300000.0
2008-06-10 09:50:00,47.24,47.58,47.19,47.42,697000.0,31.0841,31.3078,31.0512,31.2025,697000.0
2008-06-10 09:55:00,47.44,47.79,47.37,47.76,533500.0,31.2157,31.446,31.1696,31.4262,533500.0
2008-06-10 10:00:00,47.75,47.79,47.54,47.55,309800.0,31.4196,31.446,31.2815,31.288,309800.0
2008-06-10 10:05:00,47.55,47.66,47.51,47.61,286200.0,31.288,31.3604,31.2617,31.3275,286200.0
2008-06-10 10:10:00,47.61,48.0,47.61,47.95,350700.0,31.3275,31.5841,31.3275,31.5512,350700.0
2008-06-10 10:15:00,47.94,48.07,47.9,48.05,286900.0,31.5447,31.6302,31.5183,31.617,286900.0
2008-06-10 10:20:00,48.06,48.08,47.92,47.96,368000.0,31.6236,31.6368,31.5315,31.5578,368000.0
2008-06-10 10:25:00,47.96,48.02,47.14,47.95,419000.0,31.5578,31.5973,31.0183,31.5512,419000.0
2008-06-10 10:30:00,47.95,48.01,47.85,47.9,318200.0,31.5512,31.5907,31.4854,31.5183,318200.0
2008-06-10 10:35:00,47.88,47.96,47.81,47.9,218200.0,31.5052,31.5578,31.4591,31.5183,218200.0
2008-06-10 10:40:00,47.91,47.91,47.76,47.8,141800.0,31.5249,31.5249,31.4262,31.4525,141800.0
2008-06-10 10:45:00,47.8,47.8,47.69,47.77,152700.0,31.4525,31.4525,31.3802,31.4328,152700.0
2008-06-10 10:50:00,47.77,47.79,47.59,47.59,195300.0,31.4328,31.446,31.3144,31.3144,195300.0
2008-06-10 10:55:00,47.6,47.65,47.55,47.58,212000.0,31.3209,31.3538,31.288,31.3078,212000.0
2008-06-10 11:00:00,47.58,47.71,47.56,47.69,249900.0,31.3078,31.3933,31.2946,31.3802,249900.0
2008-06-10 11:05:00,47.69,47.74,47.61,47.73,180500.0,31.3802,31.4131,31.3275,31.4065,180500.0
2008-06-10 11:10:00,47.73,47.83,47.64,47.66,274400.0,31.4065,31.4723,31.3473,31.3604,274400.0
2008-06-10 11:15:00,47.68,47.73,47.65,47.71,91700.0,31.3736,31.4065,31.3538,31.3933,91700.0
2008-06-10 11:20:00,47.71,47.77,47.71,47.74,125500.0,31.3933,31.4328,31.3933,31.4131,125500.0
2008-06-10 11:25:00,47.75,47.79,47.69,47.72,212800.0,31.4196,31.446,31.3802,31.3999,212800.0
2008-06-10 11:30:00,47.7,47.71,47.56,47.57,267300.0,31.3867,31.3933,31.2946,31.3012,267300.0
2008-06-10 11:35:00,47.58,47.58,47.5,47.54,146800.0,31.3078,31.3078,31.2551,31.2815,146800.0
2008-06-10 11:40:00,47.55,47.67,47.54,47.67,184900.0,31.288,31.367,31.2815,31.367,184900.0
2008-06-10 11:45:00,47.67,47.8,47.66,47.74,193900.0,31.367,31.4525,31.3604,31.4131,193900.0
2008-06-10 11:50:00,47.76,47.8,47.62,47.68,239800.0,31.4262,31.4525,31.3341,31.3736,239800.0
2008-06-10 11:55:00,47.69,47.71,47.63,47.66,126500.0,31.3802,31.3933,31.3407,31.3604,126500.0
2008-06-10 12:00:00,47.66,47.74,47.64,47.73,144400.0,31.3604,31.4131,31.3473,31.4065,144400.0
2008-06-10 12:05:00,47.75,47.85,47.73,47.81,103300.0,31.4196,31.4854,31.4065,31.4591,103300.0
2008-06-10 12:10:00,47.81,47.94,47.81,47.9,229500.0,31.4591,31.5447,31.4591,31.5183,229500.0
2008-06-10 12:15:00,47.9,47.95,47.89,47.9,137900.0,31.5183,31.5512,31.5118,31.5183,137900.0
2008-06-10 12:20:00,47.9,47.9,47.83,47.88,218300.0,31.5183,31.5183,31.4723,31.5052,218300.0
2008-06-10 12:25:00,47.88,47.89,47.72,47.75,132700.0,31.5052,31.5118,31.3999,31.4196,132700.0
2008-06-10 12:30:00,47.75,47.87,47.75,47.82,124500.0,31.4196,31.4986,31.4196,31.4657,124500.0
2008-06-10 12:35:00,47.81,47.95,47.81,47.94,195600.0,31.4591,31.5512,31.4591,31.5447,195600.0
2008-06-10 12:40:00,47.94,47.97,47.84,47.86,337500.0,31.5447,31.5644,31.4789,31.492,337500.0
2008-06-10 12:45:00,47.86,47.9,47.84,47.9,175900.0,31.492,31.5183,31.4789,31.5183,175900.0
2008-06-10 12:50:00,47.9,47.94,47.88,47.93,177000.0,31.5183,31.5447,31.5052,31.5381,177000.0
2008-06-10 12:55:00,47.93,47.96,47.87,47.89,141700.0,31.5381,31.5578,31.4986,31.5118,141700.0
2008-06-10 13:00:00,47.89,47.9,47.72,47.75,173900.0,31.5118,31.5183,31.3999,31.4196,173900.0
2008-06-10 13:05:00,47.75,47.83,47.74,47.82,147300.0,31.4196,31.4723,31.4131,31.4657,147300.0
2008-06-10 13:10:00,47.82,48.06,47.81,48.04,401600.0,31.4657,31.6236,31.4591,31.6105,401600.0
2008-06-10 13:15:00,48.06,48.08,47.96,48.0,222000.0,31.6236,31.6368,31.5578,31.5841,222000.0
2008-06-10 13:20:00,48.0,48.05,47.95,48.0,111000.0,31.5841,31.617,31.5512,31.5841,111000.0
2008-06-10 13:25:00,48.0,48.1,47.99,48.06,142500.0,31.5841,31.6499,31.5776,31.6236,142500.0
2008-06-10 13:30:00,48.06,48.06,47.78,47.78,255100.0,31.6236,31.6236,31.4394,31.4394,255100.0
2008-06-10 13:35:00,47.78,47.83,47.75,47.8,144900.0,31.4394,31.4723,31.4196,31.4525,144900.0
2008-06-10 13:40:00,47.81,47.88,47.79,47.86,67700.0,31.4591,31.5052,31.446,31.492,67700.0
2008-06-10 13:45:00,47.87,47.92,47.82,47.92,158600.0,31.4986,31.5315,31.4657,31.5315,158600.0
2008-06-10 13:50:00,47.92,47.96,47.88,47.94,247900.0,31.5315,31.5578,31.5052,31.5447,247900.0
2008-06-10 13:55:00,47.94,47.95,47.75,47.75,143900.0,31.5447,31.5512,31.4196,31.4196,143900.0
2008-06-10 14:00:00,47.76,47.77,47.61,47.68,222300.0,31.4262,31.4328,31.3275,31.3736,222300.0
2008-06-10 14:05:00,47.66,47.67,47.45,47.52,274600.0,31.3604,31.367,31.2222,31.2683,274600.0
2008-06-10 14:10:00,47.53,47.61,47.47,47.59,196800.0,31.2749,31.3275,31.2354,31.3144,196800.0
2008-06-10 14:15:00,47.59,47.59,47.42,47.47,165000.0,31.3144,31.3144,31.2025,31.2354,165000.0
2008-06-10 14:20:00,47.48,47.61,47.47,47.53,108500.0,31.242,31.3275,31.2354,31.2749,108500.0
2008-06-10 14:25:00,47.52,47.63,47.48,47.58,108900.0,31.2683,31.3407,31.242,31.3078,108900.0
2008-06-10 14:30:00,47.57,47.59,47.49,47.5,114100.0,31.3012,31.3144,31.2486,31.2551,114100.0
2008-06-10 14:35:00,47.5,47.53,47.45,47.49,136500.0,31.2551,31.2749,31.2222,31.2486,136500.0
2008-06-10 14:40:00,47.5,47.5,47.43,47.44,277000.0,31.2551,31.2551,31.2091,31.2157,277000.0
2008-06-10 14:45:00,47.45,47.45,47.37,47.4,244900.0,31.2222,31.2222,31.1696,31.1893,244900.0
2008-06-10 14:50:00,47.41,47.43,47.3,47.38,169500.0,31.1959,31.2091,31.1235,31.1762,169500.0
2008-06-10 14:55:00,47.38,47.44,47.34,47.44,196900.0,31.1762,31.2157,31.1499,31.2157,196900.0
2008-06-10 15:00:00,47.44,47.53,47.44,47.51,285500.0,31.2157,31.2749,31.2157,31.2617,285500.0
2008-06-10 15:05:00,47.51,47.58,47.5,47.56,101400.0,31.2617,31.3078,31.2551,31.2946,101400.0
2008-06-10 15:10:00,47.56,47.57,47.53,47.56,114800.0,31.2946,31.3012,31.2749,31.2946,114800.0
2008-06-10 15:15:00,47.56,47.56,47.45,47.47,184200.0,31.2946,31.2946,31.2222,31.2354,184200.0
2008-06-10 15:20:00,47.48,47.54,47.46,47.52,239700.0,31.242,31.2815,31.2288,31.2683,239700.0
2008-06-10 15:25:00,47.52,47.66,47.52,47.65,156800.0,31.2683,31.3604,31.2683,31.3538,156800.0
2008-06-10 15:30:00,47.65,47.71,47.6,47.6,233600.0,31.3538,31.3933,31.3209,31.3209,233600.0
2008-06-10 15:35:00,47.59,47.61,47.53,47.54,176200.0,31.3144,31.3275,31.2749,31.2815,176200.0
2008-06-10 15:40:00,47.54,47.55,47.43,47.5,263600.0,31.2815,31.288,31.2091,31.2551,263600.0
2008-06-10 15:45:00,47.5,47.57,47.39,47.39,331600.0,31.2551,31.3012,31.1828,31.1828,331600.0
2008-06-10 15:50:00,47.39,47.49,47.38,47.47,354500.0,31.1828,31.2486,31.1762,31.2354,354500.0
2008-06-10 15:55:00,47.48,47.48,47.34,47.42,421600.0,31.242,31.242,31.1499,31.2025,421600.0
2008-06-11 09:30:00,47.27,47.4,46.95,46.96,328900.0,31.1038,31.1893,30.8932,30.8998,328900.0
2008-06-11 09:35:00,46.95,47.27,46.95,47.24,225900.0,30.8932,31.1038,30.8932,31.0841,225900.0
2008-06-11 09:40:00,47.26,47.28,46.94,46.99,458400.0,31.0972,31.1104,30.8867,30.9196,458400.0
2008-06-11 09:45:00,47.0,47.07,46.82,46.88,302600.0,30.9261,30.9722,30.8077,30.8472,302600.0
2008-06-11 09:50:00,46.88,46.91,46.7,46.9,204900.0,30.8472,30.8669,30.7287,30.8603,204900.0
2008-06-11 09:55:00,46.91,46.99,46.89,46.97,156900.0,30.8669,30.9196,30.8538,30.9064,156900.0
2008-06-11 10:00:00,46.97,47.0,46.9,46.92,215700.0,30.9064,30.9261,30.8603,30.8735,215700.0
2008-06-11 10:05:00,46.92,46.97,46.85,46.91,190900.0,30.8735,30.9064,30.8274,30.8669,190900.0
2008-06-11 10:10:00,46.91,46.94,46.61,46.76,276300.0,30.8669,30.8867,30.6695,30.7682,276300.0
2008-06-11 10:15:00,46.77,46.8,46.69,46.76,257100.0,30.7748,30.7945,30.7222,30.7682,257100.0
2008-06-11 10:20:00,46.76,46.82,46.65,46.68,264400.0,30.7682,30.8077,30.6958,30.7156,264400.0
2008-06-11 10:25:00,46.69,46.7,46.48,46.53,418500.0,30.7222,30.7287,30.584,30.6169,418500.0
2008-06-11 10:30:00,46.53,46.79,46.47,46.77,280400.0,30.6169,30.788,30.5774,30.7748,280400.0
2008-06-11 10:35:00,46.76,46.78,46.59,46.59,361000.0,30.7682,30.7814,30.6564,30.6564,361000.0
2008-06-11 10:40:00,46.59,46.6,46.47,46.5,222100.0,30.6564,30.6629,30.5774,30.5971,222100.0
2008-06-11 10:45:00,46.5,46.63,46.5,46.6,139300.0,30.5971,30.6827,30.5971,30.6629,139300.0
2008-06-11 10:50:00,46.59,46.64,46.53,46.63,265400.0,30.6564,30.6893,30.6169,30.6827,265400.0
2008-06-11 10:55:00,46.64,46.78,46.62,46.74,279500.0,30.6893,30.7814,30.6761,30.7551,279500.0
2008-06-11 11:00:00,46.74,46.76,46.58,46.63,269000.0,30.7551,30.7682,30.6498,30.6827,269000.0
2008-06-11 11:05:00,46.63,46.7,46.62,46.64,205000.0,30.6827,30.7287,30.6761,30.6893,205000.0
2008-06-11 11:10:00,46.64,46.72,46.63,46.68,120800.0,30.6893,30.7419,30.6827,30.7156,120800.0
2008-06-11 11:15:00,46.69,46.78,46.63,46.65,204300.0,30.7222,30.7814,30.6827,30.6958,204300.0
2008-06-11 11:20:00,46.64,46.64,46.49,46.54,207900.0,30.6893,30.6893,30.5906,30.6235,207900.0
2008-06-11 11:25:00,46.53,46.55,46.36,46.41,251900.0,30.6169,30.63,30.505,30.5379,251900.0
2008-06-11 11:30:00,46.4,46.46,46.35,46.42,238700.0,30.5313,30.5708,30.4984,30.5445,238700.0
2008-06-11 11:35:00,46.42,46.47,46.4,46.44,179400.0,30.5445,30.5774,30.5313,30.5577,179400.0
2008-06-11 11:40:00,46.44,46.51,46.4,46.42,221300.0,30.5577,30.6037,30.5313,30.5445,221300.0
2008-06-11 11:45:00,46.41,46.44,46.32,46.44,185400.0,30.5379,30.5577,30.4787,30.5577,185400.0
2008-06-11 11:50:00,46.44,46.54,46.4,46.52,252100.0,30.5577,30.6235,30.5313,30.6103,252100.0
2008-06-11 11:55:00,46.52,46.58,46.47,46.5,275700.0,30.6103,30.6498,30.5774,30.5971,275700.0
2008-06-11 12:00:00,46.5,46.53,46.46,46.5,106800.0,30.5971,30.6169,30.5708,30.5971,106800.0
2008-06-11 12:05:00,46.51,46.61,46.5,46.61,244200.0,30.6037,30.6695,30.5971,30.6695,244200.0
2008-06-11 12:10:00,46.61,46.63,46.59,46.59,154600.0,30.6695,30.6827,30.6564,30.6564,154600.0
2008-06-11 12:15:00,46.59,46.66,46.59,46.61,162500.0,30.6564,30.7024,30.6564,30.6695,162500.0
2008-06-11 12:20:00,46.6,46.62,46.58,46.62,109700.0,30.6629,30.6761,30.6498,30.6761,109700.0
2008-06-11 12:25:00,46.62,46.63,46.52,46.53,128400.0,30.6761,30.6827,30.6103,30.6169,128400.0
2008-06-11 12:30:00,46.53,46.56,46.52,46.55,59200.0,30.6169,30.6366,30.6103,30.63,59200.0
2008-06-11 12:35:00,46.54,46.61,46.54,46.58,222700.0,30.6235,30.6695,30.6235,30.6498,222700.0
2008-06-11 12:40:00,46.57,46.6,46.48,46.5,235800.0,30.6432,30.6629,30.584,30.5971,235800.0
2008-06-11 12:45:00,46.5,46.54,46.48,46.51,216300.0,30.5971,30.6235,30.584,30.6037,216300.0
2008-06-11 12:50:00,46.51,46.52,46.4,46.42,186400.0,30.6037,30.6103,30.5313,30.5445,186400.0
2008-06-11 12:55:00,46.41,46.46,46.41,46.43,130300.0,30.5379,30.5708,30.5379,30.5511,130300.0
2008-06-11 13:00:00,46.42,46.54,46.38,46.49,218400.0,30.5445,30.6235,30.5182,30.5906,218400.0
2008-06-11 13:05:00,46.49,46.58,46.44,46.58,158700.0,30.5906,30.6498,30.5577,30.6498,158700.0
2008-06-11 13:10:00,46.56,46.6,46.55,46.57,104700.0,30.6366,30.6629,30.63,30.6432,104700.0
2008-06-11 13:15:00,46.57,46.66,46.57,46.61,154700.0,30.6432,30.7024,30.6432,30.6695,154700.0
2008-06-11 13:20:00,46.61,46.62,46.58,46.61,98400.0,30.6695,30.6761,30.6498,30.6695,98400.0
2008-06-11 13:25:00,46.62,46.67,46.61,46.65,178000.0,30.6761,30.709,30.6695,30.6958,178000.0
2008-06-11 13:30:00,46.65,46.67,46.59,46.59,189500.0,30.6958,30.709,30.6564,30.6564,189500.0
2008-06-11 13:35:00,46.58,46.62,46.54,46.54,183400.0,30.6498,30.6761,30.6235,30.6235,183400.0
2008-06-11 13:40:00,46.55,46.6,46.54,46.57,89100.0,30.63,30.6629,30.6235,30.6432,89100.0
2008-06-11 13:45:00,46.57,46.58,46.49,46.54,177300.0,30.6432,30.6498,30.5906,30.6235,177300.0
2008-06-11 13:50:00,46.54,46.55,46.46,46.49,116800.0,30.6235,30.63,30.5708,30.5906,116800.0
2008-06-11 13:55:00,46.49,46.55,46.45,46.51,208600.0,30.5906,30.63,30.5642,30.6037,208600.0
2008-06-11 14:00:00,46.5,46.55,46.43,46.53,275300.0,30.5971,30.63,30.5511,30.6169,275300.0
2008-06-11 14:05:00,46.53,46.61,46.46,46.6,164300.0,30.6169,30.6695,30.5708,30.6629,164300.0
2008-06-11 14:10:00,46.6,46.7,46.57,46.67,157500.0,30.6629,30.7287,30.6432,30.709,157500.0
2008-06-11 14:15:00,46.66,46.76,46.66,46.75,166000.0,30.7024,30.7682,30.7024,30.7616,166000.0
2008-06-11 14:20:00,46.74,46.82,46.71,46.75,166400.0,30.7551,30.8077,30.7353,30.7616,166400.0
2008-06-11 14:25:00,46.74,46.85,46.73,46.75,192700.0,30.7551,30.8274,30.7485,30.7616,192700.0
2008-06-11 14:30:00,46.75,46.76,46.7,46.73,161400.0,30.7616,30.7682,30.7287,30.7485,161400.0
2008-06-11 14:35:00,46.72,46.72,46.63,46.66,104100.0,30.7419,30.7419,30.6827,30.7024,104100.0
2008-06-11 14:40:00,46.65,46.7,46.59,46.6,154000.0,30.6958,30.7287,30.6564,30.6629,154000.0
2008-06-11 14:45:00,46.6,46.66,46.57,46.64,274300.0,30.6629,30.7024,30.6432,30.6893,274300.0
2008-06-11 14:50:00,46.64,46.73,46.63,46.71,129800.0,30.6893,30.7485,30.6827,30.7353,129800.0
2008-06-11 14:55:00,46.71,46.73,46.6,46.6,163800.0,30.7353,30.7485,30.6629,30.6629,163800.0
2008-06-11 15:00:00,46.6,46.67,46.59,46.63,123100.0,30.6629,30.709,30.6564,30.6827,123100.0
2008-06-11 15:05:00,46.63,46.65,46.62,46.65,120000.0,30.6827,30.6958,30.6761,30.6958,120000.0
2008-06-11 15:10:00,46.64,46.71,46.6,46.61,140100.0,30.6893,30.7353,30.6629,30.6695,140100.0
2008-06-11 15:15:00,46.61,46.64,46.5,46.5,175900.0,30.6695,30.6893,30.5971,30.5971,175900.0
2008-06-11 15:20:00,46.5,46.56,46.45,46.56,232700.0,30.5971,30.6366,30.5642,30.6366,232700.0
2008-06-11 15:25:00,46.56,46.58,46.48,46.57,244800.0,30.6366,30.6498,30.584,30.6432,244800.0
2008-06-11 15:30:00,46.57,46.58,46.45,46.48,269300.0,30.6432,30.6498,30.5642,30.584,269300.0
2008-06-11 15:35:00,46.48,46.49,46.38,46.4,225600.0,30.584,30.5906,30.5182,30.5313,225600.0
2008-06-11 15:40:00,46.41,46.52,46.4,46.46,296400.0,30.5379,30.6103,30.5313,30.5708,296400.0
2008-06-11 15:45:00,46.46,46.47,46.4,46.42,285700.0,30.5708,30.5774,30.5313,30.5445,285700.0
2008-06-11 15:50:00,46.4,46.43,46.3,46.37,431200.0,30.5313,30.5511,30.4655,30.5116,431200.0
2008-06-11 15:55:00,46.37,46.39,46.31,46.32,429600.0,30.5116,30.5248,30.4721,30.4787,429600.0
2008-06-12 09:30:00,47.79,48.12,47.79,47.86,1678400.0,31.446,31.6631,31.446,31.492,1678400.0
2008-06-12 09:35:00,47.86,47.92,47.22,47.78,1607600.0,31.492,31.5315,31.0709,31.4394,1607600.0
2008-06-12 09:40:00,47.78,48.08,47.78,47.97,1175400.0,31.4394,31.6368,31.4394,31.5644,1175400.0
2008-06-12 09:45:00,47.97,48.1,47.85,47.97,760400.0,31.5644,31.6499,31.4854,31.5644,760400.0
2008-06-12 09:50:00,47.97,48.43,47.95,48.42,548000.0,31.5644,31.8671,31.5512,31.8605,548000.0
2008-06-12 09:55:00,48.42,48.61,48.42,48.56,825700.0,31.8605,31.9855,31.8605,31.9526,825700.0
2008-06-12 10:00:00,48.56,48.56,48.25,48.37,754800.0,31.9526,31.9526,31.7486,31.8276,754800.0
2008-06-12 10:05:00,48.37,48.48,48.28,48.4,399900.0,31.8276,31.9,31.7684,31.8473,399900.0
2008-06-12 10:10:00,48.41,48.45,48.27,48.36,464300.0,31.8539,31.8802,31.7618,31.821,464300.0
2008-06-12 10:15:00,48.36,48.37,48.27,48.28,231000.0,31.821,31.8276,31.7618,31.7684,231000.0
2008-06-12 10:20:00,48.28,48.29,47.98,48.04,582300.0,31.7684,31.775,31.571,31.6105,582300.0
2008-06-12 10:25:00,48.04,48.21,48.0,48.2,253100.0,31.6105,31.7223,31.5841,31.7157,253100.0
2008-06-12 10:30:00,48.2,48.25,48.14,48.23,225800.0,31.7157,31.7486,31.6763,31.7355,225800.0
2008-06-12 10:35:00,48.23,48.31,48.08,48.28,497900.0,31.7355,31.7881,31.6368,31.7684,497900.0
2008-06-12 10:40:00,48.27,48.28,48.12,48.14,360300.0,31.7618,31.7684,31.6631,31.6763,360300.0
2008-06-12 10:45:00,48.15,48.29,48.14,48.28,204900.0,31.6828,31.775,31.6763,31.7684,204900.0
2008-06-12 10:50:00,48.27,48.52,48.26,48.52,309200.0,31.7618,31.9263,31.7552,31.9263,309200.0
2008-06-12 10:55:00,48.51,48.59,48.5,48.58,338200.0,31.9197,31.9724,31.9131,31.9658,338200.0
2008-06-12 11:00:00,48.58,48.99,48.58,48.98,748500.0,31.9658,32.2356,31.9658,32.229,748500.0
2008-06-12 11:05:00,48.99,49.1,48.92,49.07,756500.0,32.2356,32.3079,32.1895,32.2882,756500.0
2008-06-12 11:10:00,49.08,49.36,49.07,49.25,1208300.0,32.2948,32.479,32.2882,32.4066,1208300.0
2008-06-12 11:15:00,49.24,49.34,49.13,49.2,617800.0,32.4001,32.4659,32.3277,32.3737,617800.0
2008-06-12 11:20:00,49.2,49.27,49.06,49.06,563600.0,32.3737,32.4198,32.2816,32.2816,563600.0
2008-06-12 11:25:00,49.07,49.07,48.96,48.98,534800.0,32.2882,32.2882,32.2158,32.229,534800.0
2008-06-12 11:30:00,48.98,49.0,48.86,48.86,336500.0,32.229,32.2421,32.15,32.15,336500.0
2008-06-12 11:35:00,48.86,49.0,48.75,48.97,329200.0,32.15,32.2421,32.0776,32.2224,329200.0
2008-06-12 11:40:00,48.97,49.08,48.82,48.82,313800.0,32.2224,32.2948,32.1237,32.1237,313800.0
2008-06-12 11:45:00,48.82,48.87,48.73,48.79,309800.0,32.1237,32.1566,32.0645,32.104,309800.0
2008-06-12 11:50:00,48.8,48.93,48.76,48.92,248300.0,32.1105,32.1961,32.0842,32.1895,248300.0
2008-06-12 11:55:00,48.91,49.04,48.9,49.03,216900.0,32.1829,32.2685,32.1763,32.2619,216900.0
2008-06-12 12:00:00,49.02,49.1,49.01,49.08,291800.0,32.2553,32.3079,32.2487,32.2948,291800.0
2008-06-12 12:05:00,49.07,49.2,49.06,49.18,304000.0,32.2882,32.3737,32.2816,32.3606,304000.0
2008-06-12 12:10:00,49.21,49.24,49.08,49.15,257400.0,32.3803,32.4001,32.2948,32.3408,257400.0
2008-06-12 12:15:00,49.14,49.19,49.1,49.19,284200.0,32.3343,32.3672,32.3079,32.3672,284200.0
2008-06-12 12:20:00,49.19,49.22,49.17,49.21,247100.0,32.3672,32.3869,32.354,32.3803,247100.0
2008-06-12 12:25:00,49.22,49.35,49.21,49.29,301400.0,32.3869,32.4724,32.3803,32.433,301400.0
2008-06-12 12:30:00,49.29,49.33,49.2,49.32,441200.0,32.433,32.4593,32.3737,32.4527,441200.0
2008-06-12 12:35:00,49.33,49.35,49.3,49.32,187900.0,32.4593,32.4724,32.4395,32.4527,187900.0
2008-06-12 12:40:00,49.32,49.35,49.25,49.29,214400.0,32.4527,32.4724,32.4066,32.433,214400.0
2008-06-12 12:45:00,49.31,49.34,49.15,49.27,311600.0,32.4461,32.4659,32.3408,32.4198,311600.0
2008-06-12 12:50:00,49.27,49.29,49.18,49.23,288000.0,32.4198,32.433,32.3606,32.3935,288000.0
2008-06-12 12:55:00,49.23,49.27,49.15,49.16,243400.0,32.3935,32.4198,32.3408,32.3474,243400.0
2008-06-12 13:00:00,49.16,49.25,49.14,49.17,253400.0,32.3474,32.4066,32.3343,32.354,253400.0
2008-06-12 13:05:00,49.17,49.17,49.09,49.15,245700.0,32.354,32.354,32.3014,32.3408,245700.0
2008-06-12 13:10:00,49.15,49.15,48.98,49.03,324900.0,32.3408,32.3408,32.229,32.2619,324900.0
2008-06-12 13:15:00,49.05,49.07,48.69,48.94,578700.0,32.275,32.2882,32.0382,32.2027,578700.0
2008-06-12 13:20:00,48.93,49.08,48.92,49.04,297700.0,32.1961,32.2948,32.1895,32.2685,297700.0
2008-06-12 13:25:00,49.05,49.13,49.03,49.06,363500.0,32.275,32.3277,32.2619,32.2816,363500.0
2008-06-12 13:30:00,49.07,49.13,49.06,49.11,300300.0,32.2882,32.3277,32.2816,32.3145,300300.0
2008-06-12 13:35:00,49.11,49.19,49.1,49.14,150200.0,32.3145,32.3672,32.3079,32.3343,150200.0
2008-06-12 13:40:00,49.14,49.16,49.09,49.11,207200.0,32.3343,32.3474,32.3014,32.3145,207200.0
2008-06-12 13:45:00,49.11,49.12,48.99,48.99,325000.0,32.3145,32.3211,32.2356,32.2356,325000.0
2008-06-12 13:50:00,48.99,49.06,48.97,49.0,446900.0,32.2356,32.2816,32.2224,32.2421,446900.0
2008-06-12 13:55:00,48.99,49.11,48.97,49.11,204300.0,32.2356,32.3145,32.2224,32.3145,204300.0
2008-06-12 14:00:00,49.11,49.12,48.98,48.99,264400.0,32.3145,32.3211,32.229,32.2356,264400.0
2008-06-12 14:05:00,48.98,49.08,48.93,49.05,344100.0,32.229,32.2948,32.1961,32.275,344100.0
2008-06-12 14:10:00,49.06,49.06,49.0,49.06,112600.0,32.2816,32.2816,32.2421,32.2816,112600.0
2008-06-12 14:15:00,49.06,49.14,49.05,49.1,227700.0,32.2816,32.3343,32.275,32.3079,227700.0
2008-06-12 14:20:00,49.11,49.3,49.1,49.23,441700.0,32.3145,32.4395,32.3079,32.3935,441700.0
2008-06-12 14:25:00,49.23,49.24,49.09,49.1,485700.0,32.3935,32.4001,32.3014,32.3079,485700.0
2008-06-12 14:30:00,49.1,49.12,49.04,49.11,253500.0,32.3079,32.3211,32.2685,32.3145,253500.0
2008-06-12 14:35:00,49.11,49.17,49.06,49.11,291700.0,32.3145,32.354,32.2816,32.3145,291700.0
2008-06-12 14:40:00,49.11,49.15,48.99,49.01,761000.0,32.3145,32.3408,32.2356,32.2487,761000.0
2008-06-12 14:45:00,49.02,49.02,48.84,48.87,597400.0,32.2553,32.2553,32.1369,32.1566,597400.0
2008-06-12 14:50:00,48.87,48.91,48.8,48.89,441200.0,32.1566,32.1829,32.1105,32.1698,441200.0
2008-06-12 14:55:00,48.89,48.91,48.82,48.91,326200.0,32.1698,32.1829,32.1237,32.1829,326200.0
2008-06-12 15:00:00,48.91,48.94,48.84,48.86,302800.0,32.1829,32.2027,32.1369,32.15,302800.0
2008-06-12 15:05:00,48.87,48.9,48.83,48.88,337300.0,32.1566,32.1763,32.1303,32.1632,337300.0
2008-06-12 15:10:00,48.89,48.9,48.85,48.88,276500.0,32.1698,32.1763,32.1434,32.1632,276500.0
2008-06-12 15:15:00,48.88,48.91,48.81,48.83,279500.0,32.1632,32.1829,32.1171,32.1303,279500.0
2008-06-12 15:20:00,48.84,48.84,48.79,48.8,419400.0,32.1369,32.1369,32.104,32.1105,419400.0
2008-06-12 15:25:00,48.8,48.81,48.68,48.7,899600.0,32.1105,32.1171,32.0316,32.0447,899600.0
2008-06-12 15:30:00,48.7,48.9,48.69,48.75,554500.0,32.0447,32.1763,32.0382,32.0776,554500.0
2008-06-12 15:35:00,48.76,48.78,48.68,48.7,566500.0,32.0842,32.0974,32.0316,32.0447,566500.0
2008-06-12 15:40:00,48.7,48.7,48.55,48.67,976900.0,32.0447,32.0447,31.946,32.025,976900.0
2008-06-12 15:45:00,48.67,48.92,48.65,48.86,848100.0,32.025,32.1895,32.0118,32.15,848100.0
2008-06-12 15:50:00,48.87,49.03,48.8,49.03,878400.0,32.1566,32.2619,32.1105,32.2619,878400.0
2008-06-12 15:55:00,49.03,49.1,48.99,48.99,1156800.0,32.2619,32.3079,32.2356,32.2356,1156800.0
2008-06-13 09:30:00,49.36,49.38,48.93,48.93,549900.0,32.479,32.4922,32.1961,32.1961,549900.0
2008-06-13 09:35:00,48.93,49.3,48.8,49.04,558100.0,32.1961,32.4395,32.1105,32.2685,558100.0
2008-06-13 09:40:00,49.03,49.14,48.75,48.97,466900.0,32.2619,32.3343,32.0776,32.2224,466900.0
2008-06-13 09:45:00,48.98,49.36,48.92,49.3,222000.0,32.229,32.479,32.1895,32.4395,222000.0
2008-06-13 09:50:00,49.29,49.49,49.28,49.42,397900.0,32.433,32.5646,32.4264,32.5185,397900.0
2008-06-13 09:55:00,49.42,49.61,49.2,49.52,717400.0,32.5185,32.6435,32.3737,32.5843,717400.0
2008-06-13 10:00:00,49.53,49.75,49.49,49.74,551200.0,32.5909,32.7356,32.5646,32.7291,551200.0
2008-06-13 10:05:00,49.74,49.74,49.6,49.69,304000.0,32.7291,32.7291,32.6369,32.6962,304000.0
2008-06-13 10:10:00,49.69,49.75,49.63,49.7,353200.0,32.6962,32.7356,32.6567,32.7027,353200.0
2008-06-13 10:15:00,49.71,49.9,49.7,49.83,638800.0,32.7093,32.8343,32.7027,32.7883,638800.0
2008-06-13 10:20:00,49.83,49.9,49.76,49.76,399900.0,32.7883,32.8343,32.7422,32.7422,399900.0
2008-06-13 10:25:00,49.76,49.89,49.7,49.84,359900.0,32.7422,32.8278,32.7027,32.7949,359900.0
2008-06-13 10:30:00,49.84,49.94,49.82,49.9,378800.0,32.7949,32.8607,32.7817,32.8343,378800.0
2008-06-13 10:35:00,49.91,49.93,49.85,49.85,579500.0,32.8409,32.8541,32.8014,32.8014,579500.0
2008-06-13 10:40:00,49.85,49.88,49.79,49.87,367100.0,32.8014,32.8212,32.762,32.8146,367100.0
2008-06-13 10:45:00,49.87,49.93,49.85,49.87,213900.0,32.8146,32.8541,32.8014,32.8146,213900.0
2008-06-13 10:50:00,49.88,49.92,49.86,49.89,256500.0,32.8212,32.8475,32.808,32.8278,256500.0
2008-06-13 10:55:00,49.88,49.88,49.68,49.82,350500.0,32.8212,32.8212,32.6896,32.7817,350500.0
2008-06-13 11:00:00,49.82,49.92,49.82,49.9,227900.0,32.7817,32.8475,32.7817,32.8343,227900.0
2008-06-13 11:05:00,49.9,49.91,49.84,49.84,129600.0,32.8343,32.8409,32.7949,32.7949,129600.0
2008-06-13 11:10:00,49.84,49.93,49.81,49.88,191800.0,32.7949,32.8541,32.7751,32.8212,191800.0
2008-06-13 11:15:00,49.88,49.89,49.75,49.76,251400.0,32.8212,32.8278,32.7356,32.7422,251400.0
2008-06-13 11:20:00,49.76,49.8,49.72,49.8,158600.0,32.7422,32.7685,32.7159,32.7685,158600.0
2008-06-13 11:25:00,49.8,49.86,49.77,49.85,138400.0,32.7685,32.808,32.7488,32.8014,138400.0
2008-06-13 11:30:00,49.85,49.88,49.79,49.85,245600.0,32.8014,32.8212,32.762,32.8014,245600.0
2008-06-13 11:35:00,49.86,49.89,49.82,49.85,244300.0,32.808,32.8278,32.7817,32.8014,244300.0
2008-06-13 11:40:00,49.85,49.87,49.83,49.84,115900.0,32.8014,32.8146,32.7883,32.7949,115900.0
2008-06-13 11:45:00,49.85,49.86,49.8,49.81,148800.0,32.8014,32.808,32.7685,32.7751,148800.0
2008-06-13 11:50:00,49.81,49.86,49.78,49.78,163900.0,32.7751,32.808,32.7554,32.7554,163900.0
2008-06-13 11:55:00,49.78,49.85,49.75,49.77,157100.0,32.7554,32.8014,32.7356,32.7488,157100.0
2008-06-13 12:00:00,49.77,49.83,49.75,49.8,186300.0,32.7488,32.7883,32.7356,32.7685,186300.0
2008-06-13 12:05:00,49.8,49.85,49.79,49.84,161500.0,32.7685,32.8014,32.762,32.7949,161500.0
2008-06-13 12:10:00,49.85,49.86,49.8,49.81,149900.0,32.8014,32.808,32.7685,32.7751,149900.0
2008-06-13 12:15:00,49.81,49.87,49.8,49.86,122100.0,32.7751,32.8146,32.7685,32.808,122100.0
2008-06-13 12:20:00,49.85,49.89,49.83,49.88,231300.0,32.8014,32.8278,32.7883,32.8212,231300.0
2008-06-13 12:25:00,49.88,49.88,49.8,49.82,229400.0,32.8212,32.8212,32.7685,32.7817,229400.0
2008-06-13 12:30:00,49.82,49.87,49.81,49.86,81500.0,32.7817,32.8146,32.7751,32.808,81500.0
2008-06-13 12:35:00,49.86,49.87,49.7,49.72,168200.0,32.808,32.8146,32.7027,32.7159,168200.0
2008-06-13 12:40:00,49.7,49.78,49.62,49.78,366600.0,32.7027,32.7554,32.6501,32.7554,366600.0
2008-06-13 12:45:00,49.78,49.85,49.77,49.85,221100.0,32.7554,32.8014,32.7488,32.8014,221100.0
2008-06-13 12:50:00,49.84,49.9,49.79,49.87,327800.0,32.7949,32.8343,32.762,32.8146,327800.0
2008-06-13 12:55:00,49.87,49.9,49.86,49.88,116400.0,32.8146,32.8343,32.808,32.8212,116400.0
2008-06-13 13:00:00,49.88,49.89,49.77,49.8,264900.0,32.8212,32.8278,32.7488,32.7685,264900.0
2008-06-13 13:05:00,49.8,49.81,49.68,49.7,305000.0,32.7685,32.7751,32.6896,32.7027,305000.0
2008-06-13 13:10:00,49.7,49.79,49.7,49.78,203200.0,32.7027,32.762,32.7027,32.7554,203200.0
2008-06-13 13:15:00,49.78,49.78,49.75,49.77,68900.0,32.7554,32.7554,32.7356,32.7488,68900.0
2008-06-13 13:20:00,49.77,49.82,49.73,49.79,301000.0,32.7488,32.7817,32.7225,32.762,301000.0
2008-06-13 13:25:00,49.8,49.83,49.79,49.81,253800.0,32.7685,32.7883,32.762,32.7751,253800.0
2008-06-13 13:30:00,49.82,49.9,49.81,49.89,232600.0,32.7817,32.8343,32.7751,32.8278,232600.0
2008-06-13 13:35:00,49.9,49.9,49.83,49.86,278000.0,32.8343,32.8343,32.7883,32.808,278000.0
2008-06-13 13:40:00,49.86,49.87,49.81,49.83,145500.0,32.808,32.8146,32.7751,32.7883,145500.0
2008-06-13 13:45:00,49.83,49.88,49.74,49.86,210000.0,32.7883,32.8212,32.7291,32.808,210000.0
2008-06-13 13:50:00,49.86,49.88,49.79,49.83,135800.0,32.808,32.8212,32.762,32.7883,135800.0
2008-06-13 13:55:00,49.83,49.84,49.78,49.78,94700.0,32.7883,32.7949,32.7554,32.7554,94700.0
2008-06-13 14:00:00,49.78,49.86,49.74,49.81,181200.0,32.7554,32.808,32.7291,32.7751,181200.0
2008-06-13 14:05:00,49.8,49.8,49.68,49.7,392900.0,32.7685,32.7685,32.6896,32.7027,392900.0
2008-06-13 14:10:00,49.7,49.8,49.69,49.79,216900.0,32.7027,32.7685,32.6962,32.762,216900.0
2008-06-13 14:15:00,49.78,49.9,49.76,49.88,240400.0,32.7554,32.8343,32.7422,32.8212,240400.0
2008-06-13 14:20:00,49.88,49.9,49.81,49.88,165200.0,32.8212,32.8343,32.7751,32.8212,165200.0
2008-06-13 14:25:00,49.88,49.89,49.79,49.87,189100.0,32.8212,32.8278,32.762,32.8146,189100.0
2008-06-13 14:30:00,49.87,49.94,49.83,49.87,287600.0,32.8146,32.8607,32.7883,32.8146,287600.0
2008-06-13 14:35:00,49.87,49.88,49.85,49.87,61100.0,32.8146,32.8212,32.8014,32.8146,61100.0
2008-06-13 14:40:00,49.88,49.95,49.84,49.92,502000.0,32.8212,32.8672,32.7949,32.8475,502000.0
2008-06-13 14:45:00,49.92,49.94,49.89,49.91,168000.0,32.8475,32.8607,32.8278,32.8409,168000.0
2008-06-13 14:50:00,49.91,49.92,49.85,49.89,296900.0,32.8409,32.8475,32.8014,32.8278,296900.0
2008-06-13 14:55:00,49.89,49.9,49.86,49.89,150700.0,32.8278,32.8343,32.808,32.8278,150700.0
2008-06-13 15:00:00,49.89,49.89,49.86,49.89,267700.0,32.8278,32.8278,32.808,32.8278,267700.0
2008-06-13 15:05:00,49.89,49.89,49.88,49.88,125800.0,32.8278,32.8278,32.8212,32.8212,125800.0
2008-06-13 15:10:00,49.88,49.89,49.82,49.84,129100.0,32.8212,32.8278,32.7817,32.7949,129100.0
2008-06-13 15:15:00,49.83,49.84,49.73,49.76,285600.0,32.7883,32.7949,32.7225,32.7422,285600.0
2008-06-13 15:20:00,49.76,49.84,49.72,49.83,278700.0,32.7422,32.7949,32.7159,32.7883,278700.0
2008-06-13 15:25:00,49.83,49.84,49.69,49.7,215600.0,32.7883,32.7949,32.6962,32.7027,215600.0
2008-06-13 15:30:00,49.71,49.76,49.54,49.55,536000.0,32.7093,32.7422,32.5975,32.604,536000.0
2008-06-13 15:35:00,49.54,49.66,49.53,49.66,492000.0,32.5975,32.6764,32.5909,32.6764,492000.0
2008-06-13 15:40:00,49.65,49.78,49.65,49.68,323700.0,32.6698,32.7554,32.6698,32.6896,323700.0
2008-06-13 15:45:00,49.68,49.89,49.68,49.83,706200.0,32.6896,32.8278,32.6896,32.7883,706200.0
2008-06-13 15:50:00,49.83,49.92,49.82,49.92,571600.0,32.7883,32.8475,32.7817,32.8475,571600.0
2008-06-13 15:55:00,49.91,50.0,49.9,49.99,1093800.0,32.8409,32.9001,32.8343,32.8936,1093800.0
2008-06-16 09:30:00,49.39,49.8,49.26,49.45,648700.0,32.4988,32.7685,32.4132,32.5382,648700.0
2008-06-16 09:35:00,49.46,49.74,49.35,49.72,260800.0,32.5448,32.7291,32.4724,32.7159,260800.0
2008-06-16 09:40:00,49.72,49.79,49.56,49.59,358000.0,32.7159,32.762,32.6106,32.6304,358000.0
2008-06-16 09:45:00,49.6,49.65,49.29,49.29,521300.0,32.6369,32.6698,32.433,32.433,521300.0
2008-06-16 09:50:00,49.3,49.54,49.19,49.48,381300.0,32.4395,32.5975,32.3672,32.558,381300.0
2008-06-16 09:55:00,49.48,49.55,49.41,49.52,274800.0,32.558,32.604,32.5119,32.5843,274800.0
2008-06-16 10:00:00,49.52,49.59,49.33,49.44,286900.0,32.5843,32.6304,32.4593,32.5317,286900.0
2008-06-16 10:05:00,49.45,49.57,49.37,49.51,210000.0,32.5382,32.6172,32.4856,32.5777,210000.0
2008-06-16 10:10:00,49.51,49.68,49.43,49.64,234100.0,32.5777,32.6896,32.5251,32.6633,234100.0
2008-06-16 10:15:00,49.65,49.9,49.65,49.85,344900.0,32.6698,32.8343,32.6698,32.8014,344900.0
2008-06-16 10:20:00,49.85,49.91,49.81,49.89,253700.0,32.8014,32.8409,32.7751,32.8278,253700.0
2008-06-16 10:25:00,49.89,49.94,49.86,49.92,205300.0,32.8278,32.8607,32.808,32.8475,205300.0
2008-06-16 10:30:00,49.92,49.97,49.9,49.92,270000.0,32.8475,32.8804,32.8343,32.8475,270000.0
2008-06-16 10:35:00,49.92,49.92,49.75,49.78,323100.0,32.8475,32.8475,32.7356,32.7554,323100.0
2008-06-16 10:40:00,49.78,49.86,49.77,49.85,104900.0,32.7554,32.808,32.7488,32.8014,104900.0
2008-06-16 10:45:00,49.86,49.94,49.85,49.94,114200.0,32.808,32.8607,32.8014,32.8607,114200.0
2008-06-16 10:50:00,49.95,49.97,49.93,49.97,182700.0,32.8672,32.8804,32.8541,32.8804,182700.0
2008-06-16 10:55:00,49.97,50.11,49.92,49.94,986400.0,32.8804,32.9725,32.8475,32.8607,986400.0
2008-06-16 11:00:00,49.94,50.18,49.91,50.18,716900.0,32.8607,33.0186,32.8409,33.0186,716900.0
2008-06-16 11:05:00,50.18,50.18,49.95,49.97,291100.0,33.0186,33.0186,32.8672,32.8804,291100.0
2008-06-16 11:10:00,49.97,50.12,49.97,50.08,158600.0,32.8804,32.9791,32.8804,32.9528,158600.0
2008-06-16 11:15:00,50.08,50.14,49.92,49.92,185900.0,32.9528,32.9923,32.8475,32.8475,185900.0
2008-06-16 11:20:00,49.93,49.97,49.85,49.96,136400.0,32.8541,32.8804,32.8014,32.8738,136400.0
2008-06-16 11:25:00,49.96,50.0,49.89,49.91,114300.0,32.8738,32.9001,32.8278,32.8409,114300.0
2008-06-16 11:30:00,49.9,50.04,49.9,50.03,126400.0,32.8343,32.9265,32.8343,32.9199,126400.0
2008-06-16 11:35:00,50.03,50.07,50.0,50.07,174200.0,32.9199,32.9462,32.9001,32.9462,174200.0
2008-06-16 11:40:00,50.07,50.08,50.05,50.06,143000.0,32.9462,32.9528,32.933,32.9396,143000.0
2008-06-16 11:45:00,50.06,50.07,49.99,50.02,129900.0,32.9396,32.9462,32.8936,32.9133,129900.0
2008-06-16 11:50:00,50.02,50.02,49.83,49.83,147400.0,32.9133,32.9133,32.7883,32.7883,147400.0
2008-06-16 11:55:00,49.85,49.88,49.81,49.83,70900.0,32.8014,32.8212,32.7751,32.7883,70900.0
2008-06-16 12:00:00,49.84,49.85,49.6,49.62,297100.0,32.7949,32.8014,32.6369,32.6501,297100.0
2008-06-16 12:05:00,49.61,49.62,49.51,49.56,235800.0,32.6435,32.6501,32.5777,32.6106,235800.0
2008-06-16 12:10:00,49.57,49.65,49.56,49.64,111300.0,32.6172,32.6698,32.6106,32.6633,111300.0
2008-06-16 12:15:00,49.64,49.65,49.41,49.45,248500.0,32.6633,32.6698,32.5119,32.5382,248500.0
2008-06-16 12:20:00,49.45,49.52,49.42,49.49,180600.0,32.5382,32.5843,32.5185,32.5646,180600.0
2008-06-16 12:25:00,49.5,49.65,49.46,49.64,168700.0,32.5711,32.6698,32.5448,32.6633,168700.0
2008-06-16 12:30:00,49.64,49.77,49.63,49.72,166500.0,32.6633,32.7488,32.6567,32.7159,166500.0
2008-06-16 12:35:00,49.73,49.73,49.62,49.69,114400.0,32.7225,32.7225,32.6501,32.6962,114400.0
2008-06-16 12:40:00,49.7,49.74,49.61,49.61,83800.0,32.7027,32.7291,32.6435,32.6435,83800.0
2008-06-16 12:45:00,49.62,49.67,49.59,49.65,111600.0,32.6501,32.683,32.6304,32.6698,111600.0
2008-06-16 12:50:00,49.65,49.72,49.62,49.7,219200.0,32.6698,32.7159,32.6501,32.7027,219200.0
2008-06-16 12:55:00,49.69,49.69,49.56,49.56,170800.0,32.6962,32.6962,32.6106,32.6106,170800.0
2008-06-16 13:00:00,49.56,49.6,49.54,49.59,118700.0,32.6106,32.6369,32.5975,32.6304,118700.0
2008-06-16 13:05:00,49.59,49.59,49.44,49.46,118400.0,32.6304,32.6304,32.5317,32.5448,118400.0
2008-06-16 13:10:00,49.46,49.5,49.36,49.4,313400.0,32.5448,32.5711,32.479,32.5053,313400.0
2008-06-16 13:15:00,49.4,49.53,49.37,49.53,259000.0,32.5053,32.5909,32.4856,32.5909,259000.0
2008-06-16 13:20:00,49.52,49.59,49.5,49.57,209700.0,32.5843,32.6304,32.5711,32.6172,209700.0
2008-06-16 13:25:00,49.57,49.61,49.49,49.56,299700.0,32.6172,32.6435,32.5646,32.6106,299700.0
2008-06-16 13:30:00,49.56,49.78,49.56,49.75,408800.0,32.6106,32.7554,32.6106,32.7356,408800.0
2008-06-16 13:35:00,49.76,49.81,49.65,49.68,309700.0,32.7422,32.7751,32.6698,32.6896,309700.0
2008-06-16 13:40:00,49.68,49.88,49.67,49.76,252900.0,32.6896,32.8212,32.683,32.7422,252900.0
2008-06-16 13:45:00,49.77,49.8,49.69,49.71,158700.0,32.7488,32.7685,32.6962,32.7093,158700.0
2008-06-16 13:50:00,49.71,49.71,49.62,49.65,124500.0,32.7093,32.7093,32.6501,32.6698,124500.0
2008-06-16 13:55:00,49.65,49.66,49.6,49.63,147200.0,32.6698,32.6764,32.6369,32.6567,147200.0
2008-06-16 14:00:00,49.63,49.66,49.59,49.59,125800.0,32.6567,32.6764,32.6304,32.6304,125800.0
2008-06-16 14:05:00,49.59,49.59,49.49,49.54,211600.0,32.6304,32.6304,32.5646,32.5975,211600.0
2008-06-16 14:10:00,49.54,49.64,49.54,49.57,144900.0,32.5975,32.6633,32.5975,32.6172,144900.0
2008-06-16 14:15:00,49.58,49.58,49.47,49.53,208700.0,32.6238,32.6238,32.5514,32.5909,208700.0
2008-06-16 14:20:00,49.53,49.57,49.46,49.48,146500.0,32.5909,32.6172,32.5448,32.558,146500.0
2008-06-16 14:25:00,49.48,49.52,49.37,49.43,158900.0,32.558,32.5843,32.4856,32.5251,158900.0
2008-06-16 14:30:00,49.43,49.5,49.38,49.47,187700.0,32.5251,32.5711,32.4922,32.5514,187700.0
2008-06-16 14:35:00,49.47,49.52,49.47,49.47,129500.0,32.5514,32.5843,32.5514,32.5514,129500.0
2008-06-16 14:40:00,49.47,49.68,49.45,49.55,287700.0,32.5514,32.6896,32.5382,32.604,287700.0
2008-06-16 14:45:00,49.56,49.63,49.53,49.6,131500.0,32.6106,32.6567,32.5909,32.6369,131500.0
2008-06-16 14:50:00,49.6,49.66,49.54,49.62,120800.0,32.6369,32.6764,32.5975,32.6501,120800.0
2008-06-16 14:55:00,49.63,49.66,49.6,49.64,172700.0,32.6567,32.6764,32.6369,32.6633,172700.0
2008-06-16 15:00:00,49.64,49.65,49.58,49.61,127400.0,32.6633,32.6698,32.6238,32.6435,127400.0
2008-06-16 15:05:00,49.62,49.62,49.51,49.55,158100.0,32.6501,32.6501,32.5777,32.604,158100.0
2008-06-16 15:10:00,49.56,49.59,49.53,49.57,145900.0,32.6106,32.6304,32.5909,32.6172,145900.0
2008-06-16 15:15:00,49.57,49.67,49.52,49.6,352200.0,32.6172,32.683,32.5843,32.6369,352200.0
2008-06-16 15:20:00,49.6,49.6,49.5,49.5,148800.0,32.6369,32.6369,32.5711,32.5711,148800.0
2008-06-16 15:25:00,49.5,49.5,49.4,49.46,266800.0,32.5711,32.5711,32.5053,32.5448,266800.0
2008-06-16 15:30:00,49.47,49.54,49.45,49.45,218400.0,32.5514,32.5975,32.5382,32.5382,218400.0
2008-06-16 15:35:00,49.45,49.54,49.43,49.43,307000.0,32.5382,32.5975,32.5251,32.5251,307000.0
2008-06-16 15:40:00,49.43,49.44,49.35,49.36,408600.0,32.5251,32.5317,32.4724,32.479,408600.0
2008-06-16 15:45:00,49.36,49.48,49.36,49.46,342200.0,32.479,32.558,32.479,32.5448,342200.0
2008-06-16 15:50:00,49.46,49.52,49.44,49.49,806900.0,32.5448,32.5843,32.5317,32.5646,806900.0
2008-06-16 15:55:00,49.5,49.59,49.47,49.56,501500.0,32.5711,32.6304,32.5514,32.6106,501500.0
2008-06-17 09:30:00,49.74,49.81,49.19,49.28,351700.0,32.7291,32.7751,32.3672,32.4264,351700.0
2008-06-17 09:35:00,49.28,49.28,48.94,49.03,432200.0,32.4264,32.4264,32.2027,32.2619,432200.0
2008-06-17 09:40:00,49.03,49.25,48.96,49.1,283200.0,32.2619,32.4066,32.2158,32.3079,283200.0
2008-06-17 09:45:00,49.11,49.15,49.07,49.11,240400.0,32.3145,32.3408,32.2882,32.3145,240400.0
2008-06-17 09:50:00,49.13,49.18,49.07,49.17,207400.0,32.3277,32.3606,32.2882,32.354,207400.0
2008-06-17 09:55:00,49.17,49.18,49.11,49.13,226200.0,32.354,32.3606,32.3145,32.3277,226200.0
2008-06-17 10:00:00,49.13,49.53,49.13,49.52,279200.0,32.3277,32.5909,32.3277,32.5843,279200.0
2008-06-17 10:05:00,49.51,49.56,49.25,49.26,284500.0,32.5777,32.6106,32.4066,32.4132,284500.0
2008-06-17 10:10:00,49.26,49.31,49.15,49.22,279100.0,32.4132,32.4461,32.3408,32.3869,279100.0
2008-06-17 10:15:00,49.22,49.54,49.22,49.52,250300.0,32.3869,32.5975,32.3869,32.5843,250300.0
2008-06-17 10:20:00,49.52,49.58,49.2,49.21,249000.0,32.5843,32.6238,32.3737,32.3803,249000.0
2008-06-17 10:25:00,49.21,49.27,49.15,49.24,158900.0,32.3803,32.4198,32.3408,32.4001,158900.0
2008-06-17 10:30:00,49.25,49.35,49.2,49.35,195800.0,32.4066,32.4724,32.3737,32.4724,195800.0
2008-06-17 10:35:00,49.34,49.35,49.19,49.25,137500.0,32.4659,32.4724,32.3672,32.4066,137500.0
2008-06-17 10:40:00,49.26,49.41,49.24,49.28,172900.0,32.4132,32.5119,32.4001,32.4264,172900.0
2008-06-17 10:45:00,49.29,49.39,49.28,49.35,154400.0,32.433,32.4988,32.4264,32.4724,154400.0
2008-06-17 10:50:00,49.35,49.37,49.28,49.3,227300.0,32.4724,32.4856,32.4264,32.4395,227300.0
2008-06-17 10:55:00,49.3,49.53,49.29,49.41,147100.0,32.4395,32.5909,32.433,32.5119,147100.0
2008-06-17 11:00:00,49.42,49.46,49.37,49.37,185500.0,32.5185,32.5448,32.4856,32.4856,185500.0
2008-06-17 11:05:00,49.37,49.43,49.36,49.38,113900.0,32.4856,32.5251,32.479,32.4922,113900.0
2008-06-17 11:10:00,49.38,49.47,49.38,49.42,110100.0,32.4922,32.5514,32.4922,32.5185,110100.0
2008-06-17 11:15:00,49.42,49.43,49.35,49.37,114500.0,32.5185,32.5251,32.4724,32.4856,114500.0
2008-06-17 11:20:00,49.38,49.47,49.37,49.45,113400.0,32.4922,32.5514,32.4856,32.5382,113400.0
2008-06-17 11:25:00,49.44,49.44,49.24,49.32,168100.0,32.5317,32.5317,32.4001,32.4527,168100.0
2008-06-17 11:30:00,49.31,49.31,49.25,49.26,140400.0,32.4461,32.4461,32.4066,32.4132,140400.0
2008-06-17 11:35:00,49.26,49.27,49.11,49.11,193000.0,32.4132,32.4198,32.3145,32.3145,193000.0
2008-06-17 11:40:00,49.11,49.2,49.09,49.18,140100.0,32.3145,32.3737,32.3014,32.3606,140100.0
2008-06-17 11:45:00,49.17,49.17,49.07,49.11,108400.0,32.354,32.354,32.2882,32.3145,108400.0
2008-06-17 11:50:00,49.12,49.21,49.09,49.19,51400.0,32.3211,32.3803,32.3014,32.3672,51400.0
2008-06-17 11:55:00,49.19,49.2,49.14,49.19,56800.0,32.3672,32.3737,32.3343,32.3672,56800.0
2008-06-17 12:00:00,49.19,49.25,49.17,49.23,100000.0,32.3672,32.4066,32.354,32.3935,100000.0
2008-06-17 12:05:00,49.24,49.24,49.15,49.16,76900.0,32.4001,32.4001,32.3408,32.3474,76900.0
2008-06-17 12:10:00,49.15,49.22,49.14,49.19,127300.0,32.3408,32.3869,32.3343,32.3672,127300.0
2008-06-17 12:15:00,49.2,49.22,49.16,49.19,120200.0,32.3737,32.3869,32.3474,32.3672,120200.0
2008-06-17 12:20:00,49.2,49.21,49.11,49.12,113500.0,32.3737,32.3803,32.3145,32.3211,113500.0
2008-06-17 12:25:00,49.11,49.16,49.1,49.15,124400.0,32.3145,32.3474,32.3079,32.3408,124400.0
2008-06-17 12:30:00,49.14,49.16,49.06,49.06,148400.0,32.3343,32.3474,32.2816,32.2816,148400.0
2008-06-17 12:35:00,49.07,49.08,48.9,48.97,224700.0,32.2882,32.2948,32.1763,32.2224,224700.0
2008-06-17 12:40:00,48.98,48.99,48.88,48.9,192500.0,32.229,32.2356,32.1632,32.1763,192500.0
2008-06-17 12:45:00,48.89,48.9,48.8,48.85,181600.0,32.1698,32.1763,32.1105,32.1434,181600.0
2008-06-17 12:50:00,48.85,48.88,48.83,48.85,149100.0,32.1434,32.1632,32.1303,32.1434,149100.0
2008-06-17 12:55:00,48.86,48.88,48.76,48.76,460700.0,32.15,32.1632,32.0842,32.0842,460700.0
2008-06-17 13:00:00,48.75,48.85,48.64,48.67,244800.0,32.0776,32.1434,32.0053,32.025,244800.0
2008-06-17 13:05:00,48.66,48.94,48.65,48.93,177200.0,32.0184,32.2027,32.0118,32.1961,177200.0
2008-06-17 13:10:00,48.93,48.97,48.87,48.91,114300.0,32.1961,32.2224,32.1566,32.1829,114300.0
2008-06-17 13:15:00,48.91,48.96,48.88,48.89,69100.0,32.1829,32.2158,32.1632,32.1698,69100.0
2008-06-17 13:20:00,48.89,48.92,48.85,48.9,96000.0,32.1698,32.1895,32.1434,32.1763,96000.0
2008-06-17 13:25:00,48.9,48.94,48.87,48.92,109200.0,32.1763,32.2027,32.1566,32.1895,109200.0
2008-06-17 13:30:00,48.93,48.95,48.88,48.91,111100.0,32.1961,32.2092,32.1632,32.1829,111100.0
2008-06-17 13:35:00,48.91,48.98,48.9,48.98,103800.0,32.1829,32.229,32.1763,32.229,103800.0
2008-06-17 13:40:00,48.98,49.01,48.97,49.0,122400.0,32.229,32.2487,32.2224,32.2421,122400.0
2008-06-17 13:45:00,48.99,49.01,48.96,48.99,82000.0,32.2356,32.2487,32.2158,32.2356,82000.0
2008-06-17 13:50:00,48.98,49.04,48.95,49.01,90800.0,32.229,32.2685,32.2092,32.2487,90800.0
2008-06-17 13:55:00,49.01,49.02,48.92,48.94,105100.0,32.2487,32.2553,32.1895,32.2027,105100.0
2008-06-17 14:00:00,48.95,49.08,48.95,49.05,180600.0,32.2092,32.2948,32.2092,32.275,180600.0
2008-06-17 14:05:00,49.05,49.07,48.94,49.0,184800.0,32.275,32.2882,32.2027,32.2421,184800.0
2008-06-17 14:10:00,49.01,49.04,48.98,48.99,64000.0,32.2487,32.2685,32.229,32.2356,64000.0
2008-06-17 14:15:00,48.98,49.03,48.92,49.0,181700.0,32.229,32.2619,32.1895,32.2421,181700.0
2008-06-17 14:20:00,49.0,49.05,48.99,48.99,75000.0,32.2421,32.275,32.2356,32.2356,75000.0
2008-06-17 14:25:00,48.99,48.99,48.8,48.87,265700.0,32.2356,32.2356,32.1105,32.1566,265700.0
2008-06-17 14:30:00,48.87,48.91,48.85,48.9,52600.0,32.1566,32.1829,32.1434,32.1763,52600.0
2008-06-17 14:35:00,48.9,48.94,48.75,48.76,171500.0,32.1763,32.2027,32.0776,32.0842,171500.0
2008-06-17 14:40:00,48.75,48.82,48.75,48.77,183600.0,32.0776,32.1237,32.0776,32.0908,183600.0
2008-06-17 14:45:00,48.77,48.79,48.76,48.79,93200.0,32.0908,32.104,32.0842,32.104,93200.0
2008-06-17 14:50:00,48.79,48.84,48.79,48.83,121800.0,32.104,32.1369,32.104,32.1303,121800.0
2008-06-17 14:55:00,48.83,48.89,48.75,48.76,490900.0,32.1303,32.1698,32.0776,32.0842,490900.0
2008-06-17 15:00:00,48.76,48.82,48.76,48.8,179300.0,32.0842,32.1237,32.0842,32.1105,179300.0
2008-06-17 15:05:00,48.8,48.88,48.8,48.87,199600.0,32.1105,32.1632,32.1105,32.1566,199600.0
2008-06-17 15:10:00,48.86,48.87,48.77,48.8,256700.0,32.15,32.1566,32.0908,32.1105,256700.0
2008-06-17 15:15:00,48.8,48.8,48.55,48.56,334900.0,32.1105,32.1105,31.946,31.9526,334900.0
2008-06-17 15:20:00,48.56,48.62,48.47,48.47,488500.0,31.9526,31.9921,31.8934,31.8934,488500.0
2008-06-17 15:25:00,48.48,48.61,48.47,48.61,246600.0,31.9,31.9855,31.8934,31.9855,246600.0
2008-06-17 15:30:00,48.6,48.72,48.59,48.7,338800.0,31.9789,32.0579,31.9724,32.0447,338800.0
2008-06-17 15:35:00,48.7,48.71,48.44,48.48,540400.0,32.0447,32.0513,31.8737,31.9,540400.0
2008-06-17 15:40:00,48.49,48.58,48.48,48.57,404500.0,31.9066,31.9658,31.9,31.9592,404500.0
2008-06-17 15:45:00,48.57,48.66,48.55,48.63,280800.0,31.9592,32.0184,31.946,31.9987,280800.0
2008-06-17 15:50:00,48.63,48.75,48.63,48.74,528600.0,31.9987,32.0776,31.9987,32.0711,528600.0
2008-06-17 15:55:00,48.75,48.82,48.6,48.6,1039300.0,32.0776,32.1237,31.9789,31.9789,1039300.0
2008-06-18 09:30:00,48.38,48.51,48.24,48.3,562500.0,31.8342,31.9197,31.7421,31.7815,562500.0
2008-06-18 09:35:00,48.3,48.45,48.25,48.36,398100.0,31.7815,31.8802,31.7486,31.821,398100.0
2008-06-18 09:40:00,48.35,48.62,48.33,48.61,283800.0,31.8144,31.9921,31.8013,31.9855,283800.0
2008-06-18 09:45:00,48.63,48.7,48.58,48.63,230900.0,31.9987,32.0447,31.9658,31.9987,230900.0
2008-06-18 09:50:00,48.64,48.64,48.41,48.42,266800.0,32.0053,32.0053,31.8539,31.8605,266800.0
2008-06-18 09:55:00,48.41,48.43,48.23,48.24,470600.0,31.8539,31.8671,31.7355,31.7421,470600.0
2008-06-18 10:00:00,48.24,48.34,48.22,48.34,237700.0,31.7421,31.8079,31.7289,31.8079,237700.0
2008-06-18 10:05:00,48.34,48.36,48.25,48.3,151000.0,31.8079,31.821,31.7486,31.7815,151000.0
2008-06-18 10:10:00,48.3,48.34,48.21,48.25,294100.0,31.7815,31.8079,31.7223,31.7486,294100.0
2008-06-18 10:15:00,48.26,48.39,48.26,48.39,179900.0,31.7552,31.8408,31.7552,31.8408,179900.0
2008-06-18 10:20:00,48.39,48.47,48.38,48.42,319800.0,31.8408,31.8934,31.8342,31.8605,319800.0
2008-06-18 10:25:00,48.42,48.44,48.32,48.42,134900.0,31.8605,31.8737,31.7947,31.8605,134900.0
2008-06-18 10:30:00,48.42,48.42,48.26,48.38,237200.0,31.8605,31.8605,31.7552,31.8342,237200.0
2008-06-18 10:35:00,48.38,48.5,48.32,48.44,218900.0,31.8342,31.9131,31.7947,31.8737,218900.0
2008-06-18 10:40:00,48.45,48.47,48.31,48.32,221600.0,31.8802,31.8934,31.7881,31.7947,221600.0
2008-06-18 10:45:00,48.31,48.39,48.26,48.27,160400.0,31.7881,31.8408,31.7552,31.7618,160400.0
2008-06-18 10:50:00,48.27,48.27,48.07,48.09,337500.0,31.7618,31.7618,31.6302,31.6434,337500.0
2008-06-18 10:55:00,48.09,48.22,48.05,48.2,283200.0,31.6434,31.7289,31.617,31.7157,283200.0
2008-06-18 11:00:00,48.2,48.26,48.18,48.24,179800.0,31.7157,31.7552,31.7026,31.7421,179800.0
2008-06-18 11:05:00,48.23,48.58,48.22,48.5,419900.0,31.7355,31.9658,31.7289,31.9131,419900.0
2008-06-18 11:10:00,48.5,48.52,48.4,48.48,135700.0,31.9131,31.9263,31.8473,31.9,135700.0
2008-06-18 11:15:00,48.48,48.48,48.34,48.36,104100.0,31.9,31.9,31.8079,31.821,104100.0
2008-06-18 11:20:00,48.35,48.43,48.35,48.4,60800.0,31.8144,31.8671,31.8144,31.8473,60800.0
2008-06-18 11:25:00,48.4,48.43,48.35,48.39,156300.0,31.8473,31.8671,31.8144,31.8408,156300.0
2008-06-18 11:30:00,48.39,48.48,48.39,48.46,138500.0,31.8408,31.9,31.8408,31.8868,138500.0
2008-06-18 11:35:00,48.47,48.52,48.43,48.45,115500.0,31.8934,31.9263,31.8671,31.8802,115500.0
2008-06-18 11:40:00,48.44,48.48,48.43,48.47,191100.0,31.8737,31.9,31.8671,31.8934,191100.0
2008-06-18 11:45:00,48.47,48.62,48.47,48.61,242600.0,31.8934,31.9921,31.8934,31.9855,242600.0
2008-06-18 11:50:00,48.6,48.83,48.59,48.78,422100.0,31.9789,32.1303,31.9724,32.0974,422100.0
2008-06-18 11:55:00,48.78,48.91,48.76,48.79,267100.0,32.0974,32.1829,32.0842,32.104,267100.0
2008-06-18 12:00:00,48.78,48.82,48.72,48.73,120400.0,32.0974,32.1237,32.0579,32.0645,120400.0
2008-06-18 12:05:00,48.74,48.77,48.69,48.69,97700.0,32.0711,32.0908,32.0382,32.0382,97700.0
2008-06-18 12:10:00,48.69,48.72,48.65,48.68,117600.0,32.0382,32.0579,32.0118,32.0316,117600.0
2008-06-18 12:15:00,48.68,48.7,48.5,48.51,117200.0,32.0316,32.0447,31.9131,31.9197,117200.0
2008-06-18 12:20:00,48.51,48.57,48.49,48.51,198600.0,31.9197,31.9592,31.9066,31.9197,198600.0
2008-06-18 12:25:00,48.51,48.52,48.44,48.45,52000.0,31.9197,31.9263,31.8737,31.8802,52000.0
2008-06-18 12:30:00,48.45,48.63,48.45,48.59,81100.0,31.8802,31.9987,31.8802,31.9724,81100.0
2008-06-18 12:35:00,48.59,48.59,48.52,48.52,69600.0,31.9724,31.9724,31.9263,31.9263,69600.0
2008-06-18 12:40:00,48.53,48.56,48.51,48.55,288500.0,31.9329,31.9526,31.9197,31.946,288500.0
2008-06-18 12:45:00,48.55,48.61,48.55,48.55,131300.0,31.946,31.9855,31.946,31.946,131300.0
2008-06-18 12:50:00,48.55,48.58,48.5,48.51,196300.0,31.946,31.9658,31.9131,31.9197,196300.0
2008-06-18 12:55:00,48.51,48.52,48.45,48.5,229500.0,31.9197,31.9263,31.8802,31.9131,229500.0
2008-06-18 13:00:00,48.5,48.5,48.49,48.49,105300.0,31.9131,31.9131,31.9066,31.9066,105300.0
2008-06-18 13:05:00,48.5,48.55,48.47,48.49,179900.0,31.9131,31.946,31.8934,31.9066,179900.0
2008-06-18 13:10:00,48.49,48.52,48.47,48.48,112300.0,31.9066,31.9263,31.8934,31.9,112300.0
2008-06-18 13:15:00,48.49,48.52,48.45,48.5,470100.0,31.9066,31.9263,31.8802,31.9131,470100.0
2008-06-18 13:20:00,48.49,48.54,48.47,48.48,312300.0,31.9066,31.9395,31.8934,31.9,312300.0
2008-06-18 13:25:00,48.48,48.5,48.46,48.47,95000.0,31.9,31.9131,31.8868,31.8934,95000.0
2008-06-18 13:30:00,48.48,48.53,48.44,48.53,157700.0,31.9,31.9329,31.8737,31.9329,157700.0
2008-06-18 13:35:00,48.52,48.54,48.48,48.5,352000.0,31.9263,31.9395,31.9,31.9131,352000.0
2008-06-18 13:40:00,48.5,48.58,48.5,48.53,102300.0,31.9131,31.9658,31.9131,31.9329,102300.0
2008-06-18 13:45:00,48.52,48.53,48.5,48.52,80300.0,31.9263,31.9329,31.9131,31.9263,80300.0
2008-06-18 13:50:00,48.51,48.62,48.51,48.6,166900.0,31.9197,31.9921,31.9197,31.9789,166900.0
2008-06-18 13:55:00,48.61,48.81,48.6,48.71,200700.0,31.9855,32.1171,31.9789,32.0513,200700.0
2008-06-18 14:00:00,48.71,48.88,48.71,48.78,202700.0,32.0513,32.1632,32.0513,32.0974,202700.0
2008-06-18 14:05:00,48.78,48.83,48.75,48.81,176400.0,32.0974,32.1303,32.0776,32.1171,176400.0
2008-06-18 14:10:00,48.81,48.83,48.66,48.69,124100.0,32.1171,32.1303,32.0184,32.0382,124100.0
2008-06-18 14:15:00,48.7,48.75,48.64,48.65,227200.0,32.0447,32.0776,32.0053,32.0118,227200.0
2008-06-18 14:20:00,48.65,48.67,48.51,48.56,247800.0,32.0118,32.025,31.9197,31.9526,247800.0
2008-06-18 14:25:00,48.55,48.63,48.54,48.57,143600.0,31.946,31.9987,31.9395,31.9592,143600.0
2008-06-18 14:30:00,48.56,48.59,48.53,48.56,136600.0,31.9526,31.9724,31.9329,31.9526,136600.0
2008-06-18 14:35:00,48.57,48.62,48.55,48.6,153800.0,31.9592,31.9921,31.946,31.9789,153800.0
2008-06-18 14:40:00,48.6,48.71,48.59,48.68,120200.0,31.9789,32.0513,31.9724,32.0316,120200.0
2008-06-18 14:45:00,48.68,48.73,48.68,48.7,102600.0,32.0316,32.0645,32.0316,32.0447,102600.0
2008-06-18 14:50:00,48.7,48.86,48.7,48.83,130500.0,32.0447,32.15,32.0447,32.1303,130500.0
2008-06-18 14:55:00,48.84,48.9,48.83,48.85,209800.0,32.1369,32.1763,32.1303,32.1434,209800.0
2008-06-18 15:00:00,48.85,48.94,48.85,48.93,250600.0,32.1434,32.2027,32.1434,32.1961,250600.0
2008-06-18 15:05:00,48.93,49.22,48.92,49.19,554400.0,32.1961,32.3869,32.1895,32.3672,554400.0
2008-06-18 15:10:00,49.19,49.32,49.16,49.3,604900.0,32.3672,32.4527,32.3474,32.4395,604900.0
2008-06-18 15:15:00,49.3,49.5,49.2,49.49,480800.0,32.4395,32.5711,32.3737,32.5646,480800.0
2008-06-18 15:20:00,49.5,49.53,49.3,49.33,488700.0,32.5711,32.5909,32.4395,32.4593,488700.0
2008-06-18 15:25:00,49.34,49.42,49.28,49.29,443800.0,32.4659,32.5185,32.4264,32.433,443800.0
2008-06-18 15:30:00,49.28,49.32,49.07,49.1,477600.0,32.4264,32.4527,32.2882,32.3079,477600.0
2008-06-18 15:35:00,49.1,49.21,49.07,49.12,457100.0,32.3079,32.3803,32.2882,32.3211,457100.0
2008-06-18 15:40:00,49.13,49.13,49.0,49.04,398200.0,32.3277,32.3277,32.2421,32.2685,398200.0
2008-06-18 15:45:00,49.04,49.05,48.98,49.01,545000.0,32.2685,32.275,32.229,32.2487,545000.0
2008-06-18 15:50:00,49.01,49.18,48.98,49.13,675800.0,32.2487,32.3606,32.229,32.3277,675800.0
2008-06-18 15:55:00,49.14,49.19,49.02,49.02,850900.0,32.3343,32.3672,32.2553,32.2553,850900.0
2008-06-19 09:30:00,49.06,49.37,48.87,49.36,380400.0,32.2816,32.4856,32.1566,32.479,380400.0
2008-06-19 09:35:00,49.36,49.39,49.23,49.35,327100.0,32.479,32.4988,32.3935,32.4724,327100.0
2008-06-19 09:40:00,49.35,49.45,48.95,48.95,279800.0,32.4724,32.5382,32.2092,32.2092,279800.0
2008-06-19 09:45:00,48.96,49.05,48.79,48.99,436600.0,32.2158,32.275,32.104,32.2356,436600.0
2008-06-19 09:50:00,48.97,49.0,48.83,48.95,236600.0,32.2224,32.2421,32.1303,32.2092,236600.0
2008-06-19 09:55:00,48.96,49.05,48.94,49.02,317900.0,32.2158,32.275,32.2027,32.2553,317900.0
2008-06-19 10:00:00,49.03,49.15,48.88,49.07,471600.0,32.2619,32.3408,32.1632,32.2882,471600.0
2008-06-19 10:05:00,49.07,49.16,48.96,49.0,317500.0,32.2882,32.3474,32.2158,32.2421,317500.0
2008-06-19 10:10:00,49.03,49.03,48.84,48.9,323800.0,32.2619,32.2619,32.1369,32.1763,323800.0
2008-06-19 10:15:00,48.89,48.96,48.84,48.9,600300.0,32.1698,32.2158,32.1369,32.1763,600300.0
2008-06-19 10:20:00,48.9,49.04,48.87,49.0,226300.0,32.1763,32.2685,32.1566,32.2421,226300.0
2008-06-19 10:25:00,49.01,49.12,48.9,49.08,241500.0,32.2487,32.3211,32.1763,32.2948,241500.0
2008-06-19 10:30:00,49.09,49.18,49.01,49.18,272600.0,32.3014,32.3606,32.2487,32.3606,272600.0
2008-06-19 10:35:00,49.17,49.31,49.14,49.29,229400.0,32.354,32.4461,32.3343,32.433,229400.0
2008-06-19 10:40:00,49.3,49.36,49.15,49.16,138500.0,32.4395,32.479,32.3408,32.3474,138500.0
2008-06-19 10:45:00,49.17,49.25,49.15,49.2,144000.0,32.354,32.4066,32.3408,32.3737,144000.0
2008-06-19 10:50:00,49.2,49.33,49.17,49.29,290800.0,32.3737,32.4593,32.354,32.433,290800.0
2008-06-19 10:55:00,49.29,49.32,49.22,49.26,200800.0,32.433,32.4527,32.3869,32.4132,200800.0
2008-06-19 11:00:00,49.26,49.49,49.25,49.48,413100.0,32.4132,32.5646,32.4066,32.558,413100.0
2008-06-19 11:05:00,49.48,49.59,49.43,49.47,560600.0,32.558,32.6304,32.5251,32.5514,560600.0
2008-06-19 11:10:00,49.48,49.48,49.21,49.3,331200.0,32.558,32.558,32.3803,32.4395,331200.0
2008-06-19 11:15:00,49.32,49.39,49.27,49.39,137700.0,32.4527,32.4988,32.4198,32.4988,137700.0
2008-06-19 11:20:00,49.39,49.44,49.27,49.33,138400.0,32.4988,32.5317,32.4198,32.4593,138400.0
2008-06-19 11:25:00,49.33,49.4,49.24,49.38,134800.0,32.4593,32.5053,32.4001,32.4922,134800.0
2008-06-19 11:30:00,49.38,49.51,49.35,49.5,171000.0,32.4922,32.5777,32.4724,32.5711,171000.0
2008-06-19 11:35:00,49.5,49.5,49.42,49.44,124900.0,32.5711,32.5711,32.5185,32.5317,124900.0
2008-06-19 11:40:00,49.44,49.56,49.43,49.52,121600.0,32.5317,32.6106,32.5251,32.5843,121600.0
2008-06-19 11:45:00,49.52,49.53,49.44,49.5,114500.0,32.5843,32.5909,32.5317,32.5711,114500.0
2008-06-19 11:50:00,49.51,49.52,49.42,49.5,79700.0,32.5777,32.5843,32.5185,32.5711,79700.0
2008-06-19 11:55:00,49.51,49.55,49.43,49.47,206500.0,32.5777,32.604,32.5251,32.5514,206500.0
2008-06-19 12:00:00,49.47,49.56,49.46,49.55,132800.0,32.5514,32.6106,32.5448,32.604,132800.0
2008-06-19 12:05:00,49.55,49.8,49.55,49.8,447600.0,32.604,32.7685,32.604,32.7685,447600.0
2008-06-19 12:10:00,49.8,50.0,49.78,49.92,518200.0,32.7685,32.9001,32.7554,32.8475,518200.0
2008-06-19 12:15:00,49.93,50.04,49.92,49.97,520100.0,32.8541,32.9265,32.8475,32.8804,520100.0
2008-06-19 12:20:00,49.97,50.07,49.97,50.07,264300.0,32.8804,32.9462,32.8804,32.9462,264300.0
2008-06-19 12:25:00,50.08,50.15,49.95,49.96,269700.0,32.9528,32.9988,32.8672,32.8738,269700.0
2008-06-19 12:30:00,49.96,50.27,49.93,50.23,455800.0,32.8738,33.0778,32.8541,33.0515,455800.0
2008-06-19 12:35:00,50.22,50.3,50.13,50.19,406500.0,33.0449,33.0976,32.9857,33.0252,406500.0
2008-06-19 12:40:00,50.19,50.27,50.11,50.13,221000.0,33.0252,33.0778,32.9725,32.9857,221000.0
2008-06-19 12:45:00,50.13,50.13,49.99,50.0,259800.0,32.9857,32.9857,32.8936,32.9001,259800.0
2008-06-19 12:50:00,50.0,50.25,49.99,50.24,265900.0,32.9001,33.0646,32.8936,33.0581,265900.0
2008-06-19 12:55:00,50.24,50.24,50.09,50.13,255300.0,33.0581,33.0581,32.9594,32.9857,255300.0
2008-06-19 13:00:00,50.12,50.21,50.06,50.19,270800.0,32.9791,33.0383,32.9396,33.0252,270800.0
2008-06-19 13:05:00,50.19,50.26,50.17,50.24,292700.0,33.0252,33.0712,33.012,33.0581,292700.0
2008-06-19 13:10:00,50.25,50.27,50.14,50.22,217400.0,33.0646,33.0778,32.9923,33.0449,217400.0
2008-06-19 13:15:00,50.22,50.27,50.2,50.21,291100.0,33.0449,33.0778,33.0317,33.0383,291100.0
2008-06-19 13:20:00,50.21,50.21,50.13,50.14,165000.0,33.0383,33.0383,32.9857,32.9923,165000.0
2008-06-19 13:25:00,50.14,50.17,50.14,50.17,180900.0,32.9923,33.012,32.9923,33.012,180900.0
2008-06-19 13:30:00,50.17,50.26,50.17,50.25,231200.0,33.012,33.0712,33.012,33.0646,231200.0
2008-06-19 13:35:00,50.24,50.28,50.18,50.2,312700.0,33.0581,33.0844,33.0186,33.0317,312700.0
2008-06-19 13:40:00,50.2,50.22,50.06,50.14,309500.0,33.0317,33.0449,32.9396,32.9923,309500.0
2008-06-19 13:45:00,50.14,50.15,50.0,50.03,291300.0,32.9923,32.9988,32.9001,32.9199,291300.0
2008-06-19 13:50:00,50.02,50.16,50.02,50.12,213300.0,32.9133,33.0054,32.9133,32.9791,213300.0
2008-06-19 13:55:00,50.11,50.16,50.08,50.15,106600.0,32.9725,33.0054,32.9528,32.9988,106600.0
2008-06-19 14:00:00,50.14,50.15,50.03,50.14,136100.0,32.9923,32.9988,32.9199,32.9923,136100.0
2008-06-19 14:05:00,50.13,50.14,50.07,50.1,177700.0,32.9857,32.9923,32.9462,32.9659,177700.0
2008-06-19 14:10:00,50.1,50.18,50.08,50.17,143800.0,32.9659,33.0186,32.9528,33.012,143800.0
2008-06-19 14:15:00,50.17,50.18,50.12,50.13,130500.0,33.012,33.0186,32.9791,32.9857,130500.0
2008-06-19 14:20:00,50.13,50.21,50.11,50.15,168200.0,32.9857,33.0383,32.9725,32.9988,168200.0
2008-06-19 14:25:00,50.15,50.3,50.15,50.23,326900.0,32.9988,33.0976,32.9988,33.0515,326900.0
2008-06-19 14:30:00,50.22,50.51,50.22,50.5,618900.0,33.0449,33.2357,33.0449,33.2292,618900.0
2008-06-19 14:35:00,50.5,50.56,50.43,50.54,490100.0,33.2292,33.2686,33.1831,33.2555,490100.0
2008-06-19 14:40:00,50.55,50.74,50.5,50.74,580200.0,33.2621,33.3871,33.2292,33.3871,580200.0
2008-06-19 14:45:00,50.74,50.82,50.52,50.53,364600.0,33.3871,33.4397,33.2423,33.2489,364600.0
2008-06-19 14:50:00,50.53,50.65,50.5,50.51,361300.0,33.2489,33.3279,33.2292,33.2357,361300.0
2008-06-19 14:55:00,50.52,50.68,50.47,50.6,315700.0,33.2423,33.3476,33.2094,33.295,315700.0
2008-06-19 15:00:00,50.6,50.75,50.6,50.67,345000.0,33.295,33.3937,33.295,33.341,345000.0
2008-06-19 15:05:00,50.67,50.71,50.52,50.53,306100.0,33.341,33.3673,33.2423,33.2489,306100.0
2008-06-19 15:10:00,50.53,50.54,50.46,50.52,257400.0,33.2489,33.2555,33.2028,33.2423,257400.0
2008-06-19 15:15:00,50.53,50.57,50.46,50.54,285600.0,33.2489,33.2752,33.2028,33.2555,285600.0
2008-06-19 15:20:00,50.54,50.57,50.41,50.49,193300.0,33.2555,33.2752,33.1699,33.2226,193300.0
2008-06-19 15:25:00,50.49,50.54,50.42,50.44,257900.0,33.2226,33.2555,33.1765,33.1897,257900.0
2008-06-19 15:30:00,50.46,50.54,50.44,50.47,269200.0,33.2028,33.2555,33.1897,33.2094,269200.0
2008-06-19 15:35:00,50.47,50.47,50.35,50.37,341600.0,33.2094,33.2094,33.1305,33.1436,341600.0
2008-06-19 15:40:00,50.37,50.43,50.33,50.37,232600.0,33.1436,33.1831,33.1173,33.1436,232600.0
2008-06-19 15:45:00,50.37,50.45,50.31,50.32,473300.0,33.1436,33.1963,33.1041,33.1107,473300.0
2008-06-19 15:50:00,50.32,50.35,50.25,50.32,649800.0,33.1107,33.1305,33.0646,33.1107,649800.0
2008-06-19 15:55:00,50.31,50.42,50.31,50.42,1100900.0,33.1041,33.1765,33.1041,33.1765,1100900.0
2008-06-20 09:30:00,49.85,49.86,48.99,49.16,5614200.0,32.8014,32.808,32.2356,32.3474,5614200.0
2008-06-20 09:35:00,49.19,49.22,48.86,48.99,950000.0,32.3672,32.3869,32.15,32.2356,950000.0
2008-06-20 09:40:00,49.0,49.02,48.6,48.68,771900.0,32.2421,32.2553,31.9789,32.0316,771900.0
2008-06-20 09:45:00,48.69,48.8,48.66,48.69,640400.0,32.0382,32.1105,32.0184,32.0382,640400.0
2008-06-20 09:50:00,48.68,49.0,48.67,48.97,586100.0,32.0316,32.2421,32.025,32.2224,586100.0
2008-06-20 09:55:00,48.98,49.0,48.81,48.92,474400.0,32.229,32.2421,32.1171,32.1895,474400.0
2008-06-20 10:00:00,48.93,48.93,48.53,48.53,526900.0,32.1961,32.1961,31.9329,31.9329,526900.0
2008-06-20 10:05:00,48.53,48.56,48.46,48.48,543300.0,31.9329,31.9526,31.8868,31.9,543300.0
2008-06-20 10:10:00,48.48,48.5,48.45,48.49,427400.0,31.9,31.9131,31.8802,31.9066,427400.0
2008-06-20 10:15:00,48.49,48.51,48.37,48.49,456700.0,31.9066,31.9197,31.8276,31.9066,456700.0
2008-06-20 10:20:00,48.49,48.52,48.44,48.48,501500.0,31.9066,31.9263,31.8737,31.9,501500.0
2008-06-20 10:25:00,48.47,48.48,48.26,48.39,518900.0,31.8934,31.9,31.7552,31.8408,518900.0
2008-06-20 10:30:00,48.38,48.4,48.09,48.09,593600.0,31.8342,31.8473,31.6434,31.6434,593600.0
2008-06-20 10:35:00,48.1,48.1,47.89,48.02,851800.0,31.6499,31.6499,31.5118,31.5973,851800.0
2008-06-20 10:40:00,48.03,48.2,47.99,48.14,605100.0,31.6039,31.7157,31.5776,31.6763,605100.0
2008-06-20 10:45:00,48.14,48.29,48.14,48.26,545000.0,31.6763,31.775,31.6763,31.7552,545000.0
2008-06-20 10:50:00,48.27,48.5,48.26,48.45,379100.0,31.7618,31.9131,31.7552,31.8802,379100.0
2008-06-20 10:55:00,48.45,48.51,48.42,48.5,439800.0,31.8802,31.9197,31.8605,31.9131,439800.0
2008-06-20 11:00:00,48.49,48.64,48.47,48.62,752000.0,31.9066,32.0053,31.8934,31.9921,752000.0
2008-06-20 11:05:00,48.62,48.65,48.46,48.6,707300.0,31.9921,32.0118,31.8868,31.9789,707300.0
2008-06-20 11:10:00,48.6,48.61,48.5,48.52,500700.0,31.9789,31.9855,31.9131,31.9263,500700.0
2008-06-20 11:15:00,48.51,48.73,48.51,48.65,462800.0,31.9197,32.0645,31.9197,32.0118,462800.0
2008-06-20 11:20:00,48.65,48.75,48.64,48.75,274400.0,32.0118,32.0776,32.0053,32.0776,274400.0
2008-06-20 11:25:00,48.75,48.81,48.7,48.81,225100.0,32.0776,32.1171,32.0447,32.1171,225100.0
2008-06-20 11:30:00,48.81,48.89,48.74,48.76,234700.0,32.1171,32.1698,32.0711,32.0842,234700.0
2008-06-20 11:35:00,48.76,48.77,48.7,48.7,149300.0,32.0842,32.0908,32.0447,32.0447,149300.0
2008-06-20 11:40:00,48.69,48.76,48.64,48.72,293300.0,32.0382,32.0842,32.0053,32.0579,293300.0
2008-06-20 11:45:00,48.72,48.72,48.62,48.67,344300.0,32.0579,32.0579,31.9921,32.025,344300.0
2008-06-20 11:50:00,48.66,48.67,48.61,48.65,310900.0,32.0184,32.025,31.9855,32.0118,310900.0
2008-06-20 11:55:00,48.65,48.72,48.62,48.7,232400.0,32.0118,32.0579,31.9921,32.0447,232400.0
2008-06-20 12:00:00,48.7,48.75,48.65,48.74,233500.0,32.0447,32.0776,32.0118,32.0711,233500.0
2008-06-20 12:05:00,48.75,48.89,48.74,48.86,385800.0,32.0776,32.1698,32.0711,32.15,385800.0
2008-06-20 12:10:00,48.87,48.87,48.7,48.76,396100.0,32.1566,32.1566,32.0447,32.0842,396100.0
2008-06-20 12:15:00,48.76,48.8,48.74,48.77,164900.0,32.0842,32.1105,32.0711,32.0908,164900.0
2008-06-20 12:20:00,48.77,48.79,48.7,48.72,225700.0,32.0908,32.104,32.0447,32.0579,225700.0
2008-06-20 12:25:00,48.72,48.73,48.65,48.68,200800.0,32.0579,32.0645,32.0118,32.0316,200800.0
2008-06-20 12:30:00,48.68,48.75,48.66,48.74,248400.0,32.0316,32.0776,32.0184,32.0711,248400.0
2008-06-20 12:35:00,48.73,48.8,48.64,48.65,276300.0,32.0645,32.1105,32.0053,32.0118,276300.0
2008-06-20 12:40:00,48.65,48.7,48.63,48.65,199700.0,32.0118,32.0447,31.9987,32.0118,199700.0
2008-06-20 12:45:00,48.64,48.66,48.61,48.62,248200.0,32.0053,32.0184,31.9855,31.9921,248200.0
2008-06-20 12:50:00,48.62,48.63,48.62,48.62,177400.0,31.9921,31.9987,31.9921,31.9921,177400.0
2008-06-20 12:55:00,48.62,48.62,48.51,48.6,190200.0,31.9921,31.9921,31.9197,31.9789,190200.0
2008-06-20 13:00:00,48.6,48.61,48.53,48.6,189900.0,31.9789,31.9855,31.9329,31.9789,189900.0
2008-06-20 13:05:00,48.6,48.66,48.51,48.55,168700.0,31.9789,32.0184,31.9197,31.946,168700.0
2008-06-20 13:10:00,48.55,48.61,48.5,48.57,346900.0,31.946,31.9855,31.9131,31.9592,346900.0
2008-06-20 13:15:00,48.56,48.6,48.53,48.57,221300.0,31.9526,31.9789,31.9329,31.9592,221300.0
2008-06-20 13:20:00,48.57,48.61,48.48,48.57,272400.0,31.9592,31.9855,31.9,31.9592,272400.0
2008-06-20 13:25:00,48.56,48.58,48.4,48.49,448100.0,31.9526,31.9658,31.8473,31.9066,448100.0
2008-06-20 13:30:00,48.48,48.53,48.4,48.53,197100.0,31.9,31.9329,31.8473,31.9329,197100.0
2008-06-20 13:35:00,48.53,48.53,48.33,48.38,172200.0,31.9329,31.9329,31.8013,31.8342,172200.0
2008-06-20 13:40:00,48.38,48.41,48.3,48.39,113700.0,31.8342,31.8539,31.7815,31.8408,113700.0
2008-06-20 13:45:00,48.38,48.46,48.36,48.44,142400.0,31.8342,31.8868,31.821,31.8737,142400.0
2008-06-20 13:50:00,48.43,48.53,48.38,48.38,156600.0,31.8671,31.9329,31.8342,31.8342,156600.0
2008-06-20 13:55:00,48.38,48.52,48.37,48.46,121500.0,31.8342,31.9263,31.8276,31.8868,121500.0
2008-06-20 14:00:00,48.46,48.51,48.38,48.51,132900.0,31.8868,31.9197,31.8342,31.9197,132900.0
2008-06-20 14:05:00,48.51,48.57,48.45,48.52,177700.0,31.9197,31.9592,31.8802,31.9263,177700.0
2008-06-20 14:10:00,48.52,48.55,48.44,48.45,213900.0,31.9263,31.946,31.8737,31.8802,213900.0
2008-06-20 14:15:00,48.45,48.51,48.35,48.35,221000.0,31.8802,31.9197,31.8144,31.8144,221000.0
2008-06-20 14:20:00,48.36,48.51,48.36,48.48,117500.0,31.821,31.9197,31.821,31.9,117500.0
2008-06-20 14:25:00,48.48,48.48,48.39,48.43,129500.0,31.9,31.9,31.8408,31.8671,129500.0
2008-06-20 14:30:00,48.43,48.43,48.39,48.4,103200.0,31.8671,31.8671,31.8408,31.8473,103200.0
2008-06-20 14:35:00,48.4,48.41,48.37,48.41,342500.0,31.8473,31.8539,31.8276,31.8539,342500.0
2008-06-20 14:40:00,48.4,48.44,48.39,48.41,117900.0,31.8473,31.8737,31.8408,31.8539,117900.0
2008-06-20 14:45:00,48.41,48.42,48.4,48.42,122200.0,31.8539,31.8605,31.8473,31.8605,122200.0
2008-06-20 14:50:00,48.42,48.46,48.02,48.26,521000.0,31.8605,31.8868,31.5973,31.7552,521000.0
2008-06-20 14:55:00,48.27,48.42,48.25,48.36,356200.0,31.7618,31.8605,31.7486,31.821,356200.0
2008-06-20 15:00:00,48.36,48.39,48.22,48.24,460500.0,31.821,31.8408,31.7289,31.7421,460500.0
2008-06-20 15:05:00,48.24,48.44,48.24,48.37,201500.0,31.7421,31.8737,31.7421,31.8276,201500.0
2008-06-20 15:10:00,48.37,48.44,48.35,48.38,190500.0,31.8276,31.8737,31.8144,31.8342,190500.0
2008-06-20 15:15:00,48.38,48.43,48.38,48.41,163000.0,31.8342,31.8671,31.8342,31.8539,163000.0
2008-06-20 15:20:00,48.41,48.5,48.4,48.5,318200.0,31.8539,31.9131,31.8473,31.9131,318200.0
2008-06-20 15:25:00,48.51,48.55,48.4,48.42,447500.0,31.9197,31.946,31.8473,31.8605,447500.0
2008-06-20 15:30:00,48.42,48.43,48.39,48.4,326200.0,31.8605,31.8671,31.8408,31.8473,326200.0
2008-06-20 15:35:00,48.4,48.45,48.37,48.4,372500.0,31.8473,31.8802,31.8276,31.8473,372500.0
2008-06-20 15:40:00,48.41,48.54,48.4,48.54,490900.0,31.8539,31.9395,31.8473,31.9395,490900.0
2008-06-20 15:45:00,48.54,48.65,48.51,48.51,724700.0,31.9395,32.0118,31.9197,31.9197,724700.0
2008-06-20 15:50:00,48.51,48.57,48.47,48.54,517700.0,31.9197,31.9592,31.8934,31.9395,517700.0
2008-06-20 15:55:00,48.54,48.57,48.49,48.57,827900.0,31.9395,31.9592,31.9066,31.9592,827900.0
2008-06-23 09:30:00,48.87,48.91,48.54,48.68,424300.0,32.1566,32.1829,31.9395,32.0316,424300.0
2008-06-23 09:35:00,48.68,49.0,48.68,49.0,366900.0,32.0316,32.2421,32.0316,32.2421,366900.0
2008-06-23 09:40:00,48.98,49.0,48.71,48.8,302700.0,32.229,32.2421,32.0513,32.1105,302700.0
2008-06-23 09:45:00,48.8,48.87,48.69,48.72,132900.0,32.1105,32.1566,32.0382,32.0579,132900.0
2008-06-23 09:50:00,48.73,48.79,48.42,48.6,428100.0,32.0645,32.104,31.8605,31.9789,428100.0
2008-06-23 09:55:00,48.59,48.63,48.46,48.48,240500.0,31.9724,31.9987,31.8868,31.9,240500.0
2008-06-23 10:00:00,48.49,48.51,48.27,48.3,261600.0,31.9066,31.9197,31.7618,31.7815,261600.0
2008-06-23 10:05:00,48.31,48.36,48.2,48.2,374900.0,31.7881,31.821,31.7157,31.7157,374900.0
2008-06-23 10:10:00,48.19,48.28,48.11,48.26,264800.0,31.7092,31.7684,31.6565,31.7552,264800.0
2008-06-23 10:15:00,48.26,48.4,48.21,48.31,262300.0,31.7552,31.8473,31.7223,31.7881,262300.0
2008-06-23 10:20:00,48.32,48.4,48.22,48.38,119100.0,31.7947,31.8473,31.7289,31.8342,119100.0
2008-06-23 10:25:00,48.38,48.39,48.2,48.28,192500.0,31.8342,31.8408,31.7157,31.7684,192500.0
2008-06-23 10:30:00,48.29,48.35,48.2,48.22,302800.0,31.775,31.8144,31.7157,31.7289,302800.0
2008-06-23 10:35:00,48.22,48.22,48.01,48.04,234400.0,31.7289,31.7289,31.5907,31.6105,234400.0
2008-06-23 10:40:00,48.04,48.19,48.0,48.0,180700.0,31.6105,31.7092,31.5841,31.5841,180700.0
2008-06-23 10:45:00,48.0,48.1,47.93,48.0,231600.0,31.5841,31.6499,31.5381,31.5841,231600.0
2008-06-23 10:50:00,48.0,48.03,47.73,47.77,225700.0,31.5841,31.6039,31.4065,31.4328,225700.0
2008-06-23 10:55:00,47.77,47.92,47.76,47.86,144800.0,31.4328,31.5315,31.4262,31.492,144800.0
2008-06-23 11:00:00,47.86,47.98,47.85,47.89,201400.0,31.492,31.571,31.4854,31.5118,201400.0
2008-06-23 11:05:00,47.89,47.9,47.8,47.81,240300.0,31.5118,31.5183,31.4525,31.4591,240300.0
2008-06-23 11:10:00,47.81,47.86,47.75,47.84,185500.0,31.4591,31.492,31.4196,31.4789,185500.0
2008-06-23 11:15:00,47.84,47.96,47.79,47.81,178900.0,31.4789,31.5578,31.446,31.4591,178900.0
2008-06-23 11:20:00,47.82,47.88,47.76,47.78,280100.0,31.4657,31.5052,31.4262,31.4394,280100.0
2008-06-23 11:25:00,47.77,47.94,47.76,47.9,204900.0,31.4328,31.5447,31.4262,31.5183,204900.0
2008-06-23 11:30:00,47.9,47.97,47.85,47.97,229500.0,31.5183,31.5644,31.4854,31.5644,229500.0
2008-06-23 11:35:00,47.97,48.16,47.95,48.13,229300.0,31.5644,31.6894,31.5512,31.6697,229300.0
2008-06-23 11:40:00,48.12,48.21,48.11,48.12,137700.0,31.6631,31.7223,31.6565,31.6631,137700.0
2008-06-23 11:45:00,48.12,48.12,47.93,47.94,240800.0,31.6631,31.6631,31.5381,31.5447,240800.0
2008-06-23 11:50:00,47.94,48.04,47.93,48.01,146600.0,31.5447,31.6105,31.5381,31.5907,146600.0
2008-06-23 11:55:00,48.01,48.13,47.99,48.09,156000.0,31.5907,31.6697,31.5776,31.6434,156000.0
2008-06-23 12:00:00,48.09,48.1,47.97,48.0,98300.0,31.6434,31.6499,31.5644,31.5841,98300.0
2008-06-23 12:05:00,47.99,48.01,47.9,47.99,175800.0,31.5776,31.5907,31.5183,31.5776,175800.0
2008-06-23 12:10:00,47.99,48.01,47.95,47.98,132700.0,31.5776,31.5907,31.5512,31.571,132700.0
2008-06-23 12:15:00,47.98,48.0,47.96,48.0,83000.0,31.571,31.5841,31.5578,31.5841,83000.0
2008-06-23 12:20:00,48.0,48.01,47.99,47.99,48400.0,31.5841,31.5907,31.5776,31.5776,48400.0
2008-06-23 12:25:00,47.99,48.02,47.93,47.96,153700.0,31.5776,31.5973,31.5381,31.5578,153700.0
2008-06-23 12:30:00,47.96,48.02,47.95,48.0,172900.0,31.5578,31.5973,31.5512,31.5841,172900.0
2008-06-23 12:35:00,47.99,48.0,47.97,47.98,84500.0,31.5776,31.5841,31.5644,31.571,84500.0
2008-06-23 12:40:00,47.97,48.0,47.95,47.97,73300.0,31.5644,31.5841,31.5512,31.5644,73300.0
2008-06-23 12:45:00,47.97,48.01,47.95,48.0,150200.0,31.5644,31.5907,31.5512,31.5841,150200.0
2008-06-23 12:50:00,48.0,48.0,47.96,47.99,53100.0,31.5841,31.5841,31.5578,31.5776,53100.0
2008-06-23 12:55:00,47.99,48.02,47.97,47.99,192000.0,31.5776,31.5973,31.5644,31.5776,192000.0
2008-06-23 13:00:00,48.0,48.08,47.99,48.07,112500.0,31.5841,31.6368,31.5776,31.6302,112500.0
2008-06-23 13:05:00,48.07,48.07,47.98,48.05,151300.0,31.6302,31.6302,31.571,31.617,151300.0
2008-06-23 13:10:00,48.04,48.09,47.92,47.94,109300.0,31.6105,31.6434,31.5315,31.5447,109300.0
2008-06-23 13:15:00,47.94,47.98,47.94,47.96,37800.0,31.5447,31.571,31.5447,31.5578,37800.0
2008-06-23 13:20:00,47.95,48.1,47.94,48.06,89300.0,31.5512,31.6499,31.5447,31.6236,89300.0
2008-06-23 13:25:00,48.06,48.1,48.06,48.06,56200.0,31.6236,31.6499,31.6236,31.6236,56200.0
2008-06-23 13:30:00,48.06,48.1,48.02,48.02,78900.0,31.6236,31.6499,31.5973,31.5973,78900.0
2008-06-23 13:35:00,48.02,48.17,48.02,48.04,103500.0,31.5973,31.696,31.5973,31.6105,103500.0
2008-06-23 13:40:00,48.05,48.23,48.02,48.23,181500.0,31.617,31.7355,31.5973,31.7355,181500.0
2008-06-23 13:45:00,48.21,48.35,48.13,48.34,215200.0,31.7223,31.8144,31.6697,31.8079,215200.0
2008-06-23 13:50:00,48.33,48.33,48.15,48.16,122900.0,31.8013,31.8013,31.6828,31.6894,122900.0
2008-06-23 13:55:00,48.16,48.18,48.09,48.1,65100.0,31.6894,31.7026,31.6434,31.6499,65100.0
2008-06-23 14:00:00,48.1,48.16,48.04,48.08,100900.0,31.6499,31.6894,31.6105,31.6368,100900.0
2008-06-23 14:05:00,48.08,48.11,47.98,47.98,200300.0,31.6368,31.6565,31.571,31.571,200300.0
2008-06-23 14:10:00,47.99,48.03,47.92,47.94,165900.0,31.5776,31.6039,31.5315,31.5447,165900.0
2008-06-23 14:15:00,47.93,48.08,47.92,48.08,200900.0,31.5381,31.6368,31.5315,31.6368,200900.0
2008-06-23 14:20:00,48.07,48.09,47.99,48.0,131300.0,31.6302,31.6434,31.5776,31.5841,131300.0
2008-06-23 14:25:00,48.01,48.07,47.96,48.02,268300.0,31.5907,31.6302,31.5578,31.5973,268300.0
2008-06-23 14:30:00,48.02,48.11,48.0,48.11,113500.0,31.5973,31.6565,31.5841,31.6565,113500.0
2008-06-23 14:35:00,48.1,48.11,48.0,48.01,200500.0,31.6499,31.6565,31.5841,31.5907,200500.0
2008-06-23 14:40:00,48.02,48.04,48.0,48.02,88400.0,31.5973,31.6105,31.5841,31.5973,88400.0
2008-06-23 14:45:00,48.02,48.02,47.91,47.93,116500.0,31.5973,31.5973,31.5249,31.5381,116500.0
2008-06-23 14:50:00,47.94,48.01,47.89,47.97,240400.0,31.5447,31.5907,31.5118,31.5644,240400.0
2008-06-23 14:55:00,47.97,48.01,47.92,47.99,122700.0,31.5644,31.5907,31.5315,31.5776,122700.0
2008-06-23 15:00:00,48.0,48.0,47.9,47.91,137000.0,31.5841,31.5841,31.5183,31.5249,137000.0
2008-06-23 15:05:00,47.91,47.94,47.86,47.9,107900.0,31.5249,31.5447,31.492,31.5183,107900.0
2008-06-23 15:10:00,47.9,47.94,47.89,47.92,82400.0,31.5183,31.5447,31.5118,31.5315,82400.0
2008-06-23 15:15:00,47.93,47.93,47.8,47.84,138200.0,31.5381,31.5381,31.4525,31.4789,138200.0
2008-06-23 15:20:00,47.84,47.88,47.77,47.82,193300.0,31.4789,31.5052,31.4328,31.4657,193300.0
2008-06-23 15:25:00,47.81,48.0,47.81,47.99,174000.0,31.4591,31.5841,31.4591,31.5776,174000.0
2008-06-23 15:30:00,47.99,48.0,47.89,47.9,133700.0,31.5776,31.5841,31.5118,31.5183,133700.0
2008-06-23 15:35:00,47.9,47.93,47.86,47.88,131000.0,31.5183,31.5381,31.492,31.5052,131000.0
2008-06-23 15:40:00,47.88,47.9,47.83,47.83,208700.0,31.5052,31.5183,31.4723,31.4723,208700.0
2008-06-23 15:45:00,47.83,47.87,47.78,47.81,348800.0,31.4723,31.4986,31.4394,31.4591,348800.0
2008-06-23 15:50:00,47.8,47.86,47.75,47.85,506200.0,31.4525,31.492,31.4196,31.4854,506200.0
2008-06-23 15:55:00,47.85,47.87,47.82,47.83,556700.0,31.4854,31.4986,31.4657,31.4723,556700.0
2008-06-24 09:30:00,47.58,47.6,47.46,47.57,437000.0,31.3078,31.3209,31.2288,31.3012,437000.0
2008-06-24 09:35:00,47.57,47.69,47.42,47.45,261700.0,31.3012,31.3802,31.2025,31.2222,261700.0
2008-06-24 09:40:00,47.46,47.55,47.3,47.42,337500.0,31.2288,31.288,31.1235,31.2025,337500.0
2008-06-24 09:45:00,47.43,47.44,47.33,47.36,164200.0,31.2091,31.2157,31.1433,31.163,164200.0
2008-06-24 09:50:00,47.36,47.39,47.3,47.31,148900.0,31.163,31.1828,31.1235,31.1301,148900.0
2008-06-24 09:55:00,47.32,47.36,47.22,47.32,207500.0,31.1367,31.163,31.0709,31.1367,207500.0
2008-06-24 10:00:00,47.31,47.32,47.04,47.05,365500.0,31.1301,31.1367,30.9525,30.959,365500.0
2008-06-24 10:05:00,47.05,47.12,47.04,47.1,339600.0,30.959,31.0051,30.9525,30.9919,339600.0
2008-06-24 10:10:00,47.1,47.26,47.09,47.19,502500.0,30.9919,31.0972,30.9854,31.0512,502500.0
2008-06-24 10:15:00,47.18,47.26,47.12,47.24,320400.0,31.0446,31.0972,31.0051,31.0841,320400.0
2008-06-24 10:20:00,47.23,47.26,47.13,47.14,168700.0,31.0775,31.0972,31.0117,31.0183,168700.0
2008-06-24 10:25:00,47.14,47.26,47.08,47.23,318100.0,31.0183,31.0972,30.9788,31.0775,318100.0
2008-06-24 10:30:00,47.22,47.26,47.08,47.11,233900.0,31.0709,31.0972,30.9788,30.9985,233900.0
2008-06-24 10:35:00,47.11,47.2,47.03,47.09,200200.0,30.9985,31.0577,30.9459,30.9854,200200.0
2008-06-24 10:40:00,47.08,47.11,47.0,47.1,172900.0,30.9788,30.9985,30.9261,30.9919,172900.0
2008-06-24 10:45:00,47.1,47.22,47.08,47.18,240800.0,30.9919,31.0709,30.9788,31.0446,240800.0
2008-06-24 10:50:00,47.18,47.33,47.17,47.33,220300.0,31.0446,31.1433,31.038,31.1433,220300.0
2008-06-24 10:55:00,47.32,47.57,47.32,47.44,477400.0,31.1367,31.3012,31.1367,31.2157,477400.0
2008-06-24 11:00:00,47.44,47.62,47.43,47.51,389700.0,31.2157,31.3341,31.2091,31.2617,389700.0
2008-06-24 11:05:00,47.51,47.57,47.41,47.56,165400.0,31.2617,31.3012,31.1959,31.2946,165400.0
2008-06-24 11:10:00,47.55,47.56,47.46,47.46,244300.0,31.288,31.2946,31.2288,31.2288,244300.0
2008-06-24 11:15:00,47.46,47.69,47.46,47.69,456100.0,31.2288,31.3802,31.2288,31.3802,456100.0
2008-06-24 11:20:00,47.7,47.75,47.6,47.69,235400.0,31.3867,31.4196,31.3209,31.3802,235400.0
2008-06-24 11:25:00,47.69,47.69,47.48,47.53,130300.0,31.3802,31.3802,31.242,31.2749,130300.0
2008-06-24 11:30:00,47.53,47.56,47.41,47.51,130100.0,31.2749,31.2946,31.1959,31.2617,130100.0
2008-06-24 11:35:00,47.5,47.52,47.39,47.41,124200.0,31.2551,31.2683,31.1828,31.1959,124200.0
2008-06-24 11:40:00,47.4,47.47,47.38,47.41,101000.0,31.1893,31.2354,31.1762,31.1959,101000.0
2008-06-24 11:45:00,47.4,47.65,47.4,47.57,177400.0,31.1893,31.3538,31.1893,31.3012,177400.0
2008-06-24 11:50:00,47.56,47.64,47.52,47.6,129900.0,31.2946,31.3473,31.2683,31.3209,129900.0
2008-06-24 11:55:00,47.61,47.69,47.53,47.58,224500.0,31.3275,31.3802,31.2749,31.3078,224500.0
2008-06-24 12:00:00,47.59,47.59,47.45,47.49,141600.0,31.3144,31.3144,31.2222,31.2486,141600.0
2008-06-24 12:05:00,47.48,47.57,47.47,47.57,66200.0,31.242,31.3012,31.2354,31.3012,66200.0
2008-06-24 12:10:00,47.57,47.58,47.46,47.48,145400.0,31.3012,31.3078,31.2288,31.242,145400.0
2008-06-24 12:15:00,47.48,47.54,47.48,47.51,191900.0,31.242,31.2815,31.242,31.2617,191900.0
2008-06-24 12:20:00,47.51,47.52,47.44,47.45,166300.0,31.2617,31.2683,31.2157,31.2222,166300.0
2008-06-24 12:25:00,47.44,47.52,47.43,47.45,223500.0,31.2157,31.2683,31.2091,31.2222,223500.0
2008-06-24 12:30:00,47.45,47.47,47.36,47.38,249400.0,31.2222,31.2354,31.163,31.1762,249400.0
2008-06-24 12:35:00,47.38,47.42,47.38,47.39,110600.0,31.1762,31.2025,31.1762,31.1828,110600.0
2008-06-24 12:40:00,47.39,47.39,47.25,47.26,247200.0,31.1828,31.1828,31.0906,31.0972,247200.0
2008-06-24 12:45:00,47.25,47.36,47.25,47.32,89100.0,31.0906,31.163,31.0906,31.1367,89100.0
2008-06-24 12:50:00,47.32,47.32,47.18,47.18,182200.0,31.1367,31.1367,31.0446,31.0446,182200.0
2008-06-24 12:55:00,47.19,47.23,47.17,47.2,79400.0,31.0512,31.0775,31.038,31.0577,79400.0
2008-06-24 13:00:00,47.2,47.29,47.17,47.29,114100.0,31.0577,31.117,31.038,31.117,114100.0
2008-06-24 13:05:00,47.29,47.36,47.27,47.33,164500.0,31.117,31.163,31.1038,31.1433,164500.0
2008-06-24 13:10:00,47.33,47.35,47.22,47.28,199900.0,31.1433,31.1564,31.0709,31.1104,199900.0
2008-06-24 13:15:00,47.27,47.38,47.24,47.38,68700.0,31.1038,31.1762,31.0841,31.1762,68700.0
2008-06-24 13:20:00,47.38,47.47,47.36,47.43,129000.0,31.1762,31.2354,31.163,31.2091,129000.0
2008-06-24 13:25:00,47.43,47.45,47.15,47.3,544600.0,31.2091,31.2222,31.0248,31.1235,544600.0
2008-06-24 13:30:00,47.3,47.32,47.23,47.25,282400.0,31.1235,31.1367,31.0775,31.0906,282400.0
2008-06-24 13:35:00,47.24,47.26,47.18,47.2,248400.0,31.0841,31.0972,31.0446,31.0577,248400.0
2008-06-24 13:40:00,47.2,47.21,47.08,47.09,222500.0,31.0577,31.0643,30.9788,30.9854,222500.0
2008-06-24 13:45:00,47.08,47.21,47.06,47.15,238400.0,30.9788,31.0643,30.9656,31.0248,238400.0
2008-06-24 13:50:00,47.15,47.26,47.13,47.2,224800.0,31.0248,31.0972,31.0117,31.0577,224800.0
2008-06-24 13:55:00,47.19,47.22,47.17,47.2,280400.0,31.0512,31.0709,31.038,31.0577,280400.0
2008-06-24 14:00:00,47.2,47.24,47.18,47.21,823500.0,31.0577,31.0841,31.0446,31.0643,823500.0
2008-06-24 14:05:00,47.22,47.25,47.19,47.21,219200.0,31.0709,31.0906,31.0512,31.0643,219200.0
2008-06-24 14:10:00,47.21,47.21,47.12,47.14,187400.0,31.0643,31.0643,31.0051,31.0183,187400.0
2008-06-24 14:15:00,47.13,47.15,47.07,47.12,221600.0,31.0117,31.0248,30.9722,31.0051,221600.0
2008-06-24 14:20:00,47.12,47.17,46.99,46.99,320400.0,31.0051,31.038,30.9196,30.9196,320400.0
2008-06-24 14:25:00,46.99,47.01,46.96,46.99,374200.0,30.9196,30.9327,30.8998,30.9196,374200.0
2008-06-24 14:30:00,46.99,46.99,46.81,46.86,476200.0,30.9196,30.9196,30.8011,30.834,476200.0
2008-06-24 14:35:00,46.86,46.9,46.81,46.83,267500.0,30.834,30.8603,30.8011,30.8143,267500.0
2008-06-24 14:40:00,46.82,46.84,46.61,46.61,412000.0,30.8077,30.8209,30.6695,30.6695,412000.0
2008-06-24 14:45:00,46.62,46.64,46.35,46.5,713300.0,30.6761,30.6893,30.4984,30.5971,713300.0
2008-06-24 14:50:00,46.5,46.53,46.42,46.45,411900.0,30.5971,30.6169,30.5445,30.5642,411900.0
2008-06-24 14:55:00,46.45,46.51,46.42,46.48,313200.0,30.5642,30.6037,30.5445,30.584,313200.0
2008-06-24 15:00:00,46.49,46.52,46.37,46.4,592000.0,30.5906,30.6103,30.5116,30.5313,592000.0
2008-06-24 15:05:00,46.4,46.4,46.26,46.28,587300.0,30.5313,30.5313,30.4392,30.4524,587300.0
2008-06-24 15:10:00,46.29,46.31,46.12,46.14,410800.0,30.459,30.4721,30.3471,30.3603,410800.0
2008-06-24 15:15:00,46.14,46.26,46.03,46.03,685700.0,30.3603,30.4392,30.2879,30.2879,685700.0
2008-06-24 15:20:00,46.04,46.2,46.03,46.16,694400.0,30.2945,30.3997,30.2879,30.3734,694400.0
2008-06-24 15:25:00,46.15,46.16,46.07,46.1,884300.0,30.3668,30.3734,30.3142,30.3339,884300.0
2008-06-24 15:30:00,46.1,46.15,46.08,46.1,1586000.0,30.3339,30.3668,30.3208,30.3339,1586000.0
2008-06-24 15:35:00,46.1,46.13,45.93,45.98,1709200.0,30.3339,30.3537,30.2221,30.255,1709200.0
2008-06-24 15:40:00,45.98,46.09,45.79,46.07,1118900.0,30.255,30.3274,30.13,30.3142,1118900.0
2008-06-24 15:45:00,46.07,46.17,46.04,46.09,719200.0,30.3142,30.38,30.2945,30.3274,719200.0
2008-06-24 15:50:00,46.08,46.11,46.0,46.11,812100.0,30.3208,30.3405,30.2681,30.3405,812100.0
2008-06-24 15:55:00,46.11,46.27,46.1,46.25,1138500.0,30.3405,30.4458,30.3339,30.4326,1138500.0
2008-06-25 09:30:00,46.86,46.94,46.51,46.56,1039700.0,30.834,30.8867,30.6037,30.6366,1039700.0
2008-06-25 09:35:00,46.55,46.83,46.51,46.72,560900.0,30.63,30.8143,30.6037,30.7419,560900.0
2008-06-25 09:40:00,46.72,46.85,46.72,46.77,341700.0,30.7419,30.8274,30.7419,30.7748,341700.0
2008-06-25 09:45:00,46.78,47.24,46.78,47.08,752300.0,30.7814,31.0841,30.7814,30.9788,752300.0
2008-06-25 09:50:00,47.08,47.12,46.99,47.05,280000.0,30.9788,31.0051,30.9196,30.959,280000.0
2008-06-25 09:55:00,47.05,47.14,46.93,47.14,562900.0,30.959,31.0183,30.8801,31.0183,562900.0
2008-06-25 10:00:00,47.14,47.31,47.1,47.31,391500.0,31.0183,31.1301,30.9919,31.1301,391500.0
2008-06-25 10:05:00,47.3,47.38,47.1,47.14,392500.0,31.1235,31.1762,30.9919,31.0183,392500.0
2008-06-25 10:10:00,47.15,47.29,47.05,47.08,340100.0,31.0248,31.117,30.959,30.9788,340100.0
2008-06-25 10:15:00,47.08,47.18,46.98,46.99,373300.0,30.9788,31.0446,30.913,30.9196,373300.0
2008-06-25 10:20:00,46.99,47.1,46.9,47.04,486800.0,30.9196,30.9919,30.8603,30.9525,486800.0
2008-06-25 10:25:00,47.04,47.05,46.88,46.89,184600.0,30.9525,30.959,30.8472,30.8538,184600.0
2008-06-25 10:30:00,46.89,47.04,46.83,47.0,444700.0,30.8538,30.9525,30.8143,30.9261,444700.0
2008-06-25 10:35:00,47.0,47.15,46.99,47.09,430900.0,30.9261,31.0248,30.9196,30.9854,430900.0
2008-06-25 10:40:00,47.1,47.29,47.07,47.29,331000.0,30.9919,31.117,30.9722,31.117,331000.0
2008-06-25 10:45:00,47.29,47.33,47.2,47.28,477600.0,31.117,31.1433,31.0577,31.1104,477600.0
2008-06-25 10:50:00,47.28,47.44,47.28,47.43,154800.0,31.1104,31.2157,31.1104,31.2091,154800.0
2008-06-25 10:55:00,47.43,47.49,47.3,47.46,335700.0,31.2091,31.2486,31.1235,31.2288,335700.0
2008-06-25 11:00:00,47.46,47.49,47.42,47.47,246200.0,31.2288,31.2486,31.2025,31.2354,246200.0
2008-06-25 11:05:00,47.48,47.62,47.47,47.61,396000.0,31.242,31.3341,31.2354,31.3275,396000.0
2008-06-25 11:10:00,47.6,47.69,47.58,47.58,355600.0,31.3209,31.3802,31.3078,31.3078,355600.0
2008-06-25 11:15:00,47.58,47.67,47.53,47.59,412200.0,31.3078,31.367,31.2749,31.3144,412200.0
2008-06-25 11:20:00,47.59,47.69,47.59,47.69,162900.0,31.3144,31.3802,31.3144,31.3802,162900.0
2008-06-25 11:25:00,47.69,47.78,47.64,47.67,182500.0,31.3802,31.4394,31.3473,31.367,182500.0
2008-06-25 11:30:00,47.68,47.68,47.57,47.64,190600.0,31.3736,31.3736,31.3012,31.3473,190600.0
2008-06-25 11:35:00,47.65,47.66,47.56,47.61,130100.0,31.3538,31.3604,31.2946,31.3275,130100.0
2008-06-25 11:40:00,47.61,47.65,47.47,47.47,254000.0,31.3275,31.3538,31.2354,31.2354,254000.0
2008-06-25 11:45:00,47.47,47.5,47.44,47.49,267200.0,31.2354,31.2551,31.2157,31.2486,267200.0
2008-06-25 11:50:00,47.49,47.5,47.47,47.5,133300.0,31.2486,31.2551,31.2354,31.2551,133300.0
2008-06-25 11:55:00,47.5,47.57,46.9,47.53,223500.0,31.2551,31.3012,30.8603,31.2749,223500.0
2008-06-25 12:00:00,47.53,47.55,47.47,47.49,142000.0,31.2749,31.288,31.2354,31.2486,142000.0
2008-06-25 12:05:00,47.48,47.51,47.48,47.49,75900.0,31.242,31.2617,31.242,31.2486,75900.0
2008-06-25 12:10:00,47.49,47.55,47.47,47.55,77000.0,31.2486,31.288,31.2354,31.288,77000.0
2008-06-25 12:15:00,47.55,47.57,47.5,47.57,93200.0,31.288,31.3012,31.2551,31.3012,93200.0
2008-06-25 12:20:00,47.58,47.7,47.58,47.7,96800.0,31.3078,31.3867,31.3078,31.3867,96800.0
2008-06-25 12:25:00,47.7,47.74,47.66,47.69,184300.0,31.3867,31.4131,31.3604,31.3802,184300.0
2008-06-25 12:30:00,47.69,47.72,47.63,47.66,125900.0,31.3802,31.3999,31.3407,31.3604,125900.0
2008-06-25 12:35:00,47.66,47.67,47.6,47.63,656600.0,31.3604,31.367,31.3209,31.3407,656600.0
2008-06-25 12:40:00,47.63,47.63,47.58,47.59,165600.0,31.3407,31.3407,31.3078,31.3144,165600.0
2008-06-25 12:45:00,47.6,47.6,47.56,47.56,50300.0,31.3209,31.3209,31.2946,31.2946,50300.0
2008-06-25 12:50:00,47.56,47.61,47.53,47.53,160100.0,31.2946,31.3275,31.2749,31.2749,160100.0
2008-06-25 12:55:00,47.54,47.6,47.51,47.57,115700.0,31.2815,31.3209,31.2617,31.3012,115700.0
2008-06-25 13:00:00,47.57,47.59,47.52,47.54,143100.0,31.3012,31.3144,31.2683,31.2815,143100.0
2008-06-25 13:05:00,47.55,47.57,47.49,47.52,200000.0,31.288,31.3012,31.2486,31.2683,200000.0
2008-06-25 13:10:00,47.52,47.56,47.5,47.54,210400.0,31.2683,31.2946,31.2551,31.2815,210400.0
2008-06-25 13:15:00,47.54,47.56,47.51,47.53,58200.0,31.2815,31.2946,31.2617,31.2749,58200.0
2008-06-25 13:20:00,47.54,47.55,47.53,47.54,38100.0,31.2815,31.288,31.2749,31.2815,38100.0
2008-06-25 13:25:00,47.53,47.55,47.51,47.53,90700.0,31.2749,31.288,31.2617,31.2749,90700.0
2008-06-25 13:30:00,47.53,47.55,47.48,47.5,159200.0,31.2749,31.288,31.242,31.2551,159200.0
2008-06-25 13:35:00,47.5,47.51,47.49,47.49,114000.0,31.2551,31.2617,31.2486,31.2486,114000.0
2008-06-25 13:40:00,47.5,47.51,47.46,47.47,251300.0,31.2551,31.2617,31.2288,31.2354,251300.0
2008-06-25 13:45:00,47.46,47.46,47.39,47.39,318100.0,31.2288,31.2288,31.1828,31.1828,318100.0
2008-06-25 13:50:00,47.38,47.39,47.21,47.22,648000.0,31.1762,31.1828,31.0643,31.0709,648000.0
2008-06-25 13:55:00,47.22,47.22,47.11,47.13,238200.0,31.0709,31.0709,30.9985,31.0117,238200.0
2008-06-25 14:00:00,47.13,47.26,47.13,47.26,270800.0,31.0117,31.0972,31.0117,31.0972,270800.0
2008-06-25 14:05:00,47.26,47.34,47.22,47.26,238400.0,31.0972,31.1499,31.0709,31.0972,238400.0
2008-06-25 14:10:00,47.27,47.4,47.08,47.31,663500.0,31.1038,31.1893,30.9788,31.1301,663500.0
2008-06-25 14:15:00,47.32,47.42,47.26,47.31,388300.0,31.1367,31.2025,31.0972,31.1301,388300.0
2008-06-25 14:20:00,47.32,47.39,47.24,47.29,433700.0,31.1367,31.1828,31.0841,31.117,433700.0
2008-06-25 14:25:00,47.29,47.33,47.19,47.21,257400.0,31.117,31.1433,31.0512,31.0643,257400.0
2008-06-25 14:30:00,47.2,47.22,46.91,47.15,448600.0,31.0577,31.0709,30.8669,31.0248,448600.0
2008-06-25 14:35:00,47.16,47.38,47.15,47.19,418700.0,31.0314,31.1762,31.0248,31.0512,418700.0
2008-06-25 14:40:00,47.19,47.24,47.04,47.09,238800.0,31.0512,31.0841,30.9525,30.9854,238800.0
2008-06-25 14:45:00,47.09,47.09,46.91,47.0,268700.0,30.9854,30.9854,30.8669,30.9261,268700.0
2008-06-25 14:50:00,47.01,47.21,46.96,47.16,270200.0,30.9327,31.0643,30.8998,31.0314,270200.0
2008-06-25 14:55:00,47.16,47.26,47.1,47.22,132200.0,31.0314,31.0972,30.9919,31.0709,132200.0
2008-06-25 15:00:00,47.23,47.49,47.19,47.4,344900.0,31.0775,31.2486,31.0512,31.1893,344900.0
2008-06-25 15:05:00,47.39,47.52,47.39,47.4,248900.0,31.1828,31.2683,31.1828,31.1893,248900.0
2008-06-25 15:10:00,47.41,47.46,47.38,47.41,181800.0,31.1959,31.2288,31.1762,31.1959,181800.0
2008-06-25 15:15:00,47.41,47.44,47.31,47.36,166500.0,31.1959,31.2157,31.1301,31.163,166500.0
2008-06-25 15:20:00,47.36,47.36,47.04,47.14,288200.0,31.163,31.163,30.9525,31.0183,288200.0
2008-06-25 15:25:00,47.14,47.23,47.08,47.2,150400.0,31.0183,31.0775,30.9788,31.0577,150400.0
2008-06-25 15:30:00,47.21,47.21,47.0,47.01,154200.0,31.0643,31.0643,30.9261,30.9327,154200.0
2008-06-25 15:35:00,47.01,47.07,46.8,47.01,437500.0,30.9327,30.9722,30.7945,30.9327,437500.0
2008-06-25 15:40:00,47.0,47.1,46.96,47.04,282300.0,30.9261,30.9919,30.8998,30.9525,282300.0
2008-06-25 15:45:00,47.04,47.09,46.94,46.96,458900.0,30.9525,30.9854,30.8867,30.8998,458900.0
2008-06-25 15:50:00,46.96,47.13,46.96,47.13,358500.0,30.8998,31.0117,30.8998,31.0117,358500.0
2008-06-25 15:55:00,47.12,47.17,47.05,47.15,390200.0,31.0051,31.038,30.959,31.0248,390200.0
2008-06-26 09:30:00,46.62,46.85,46.22,46.37,378900.0,30.6761,30.8274,30.4129,30.5116,378900.0
2008-06-26 09:35:00,46.37,46.62,46.37,46.59,320300.0,30.5116,30.6761,30.5116,30.6564,320300.0
2008-06-26 09:40:00,46.59,46.64,46.19,46.28,388500.0,30.6564,30.6893,30.3932,30.4524,388500.0
2008-06-26 09:45:00,46.21,46.52,46.18,46.51,397900.0,30.4063,30.6103,30.3866,30.6037,397900.0
2008-06-26 09:50:00,46.5,46.59,46.43,46.59,239700.0,30.5971,30.6564,30.5511,30.6564,239700.0
2008-06-26 09:55:00,46.58,46.62,46.27,46.28,315100.0,30.6498,30.6761,30.4458,30.4524,315100.0
2008-06-26 10:00:00,46.28,46.4,46.28,46.29,308100.0,30.4524,30.5313,30.4524,30.459,308100.0
2008-06-26 10:05:00,46.28,46.29,46.15,46.27,373300.0,30.4524,30.459,30.3668,30.4458,373300.0
2008-06-26 10:10:00,46.27,46.27,46.1,46.15,255900.0,30.4458,30.4458,30.3339,30.3668,255900.0
2008-06-26 10:15:00,46.15,46.2,46.1,46.18,132500.0,30.3668,30.3997,30.3339,30.3866,132500.0
2008-06-26 10:20:00,46.18,46.44,46.18,46.41,233000.0,30.3866,30.5577,30.3866,30.5379,233000.0
2008-06-26 10:25:00,46.41,46.61,46.39,46.49,226800.0,30.5379,30.6695,30.5248,30.5906,226800.0
2008-06-26 10:30:00,46.5,46.51,46.42,46.46,137200.0,30.5971,30.6037,30.5445,30.5708,137200.0
2008-06-26 10:35:00,46.45,46.46,46.2,46.2,170900.0,30.5642,30.5708,30.3997,30.3997,170900.0
2008-06-26 10:40:00,46.21,46.3,46.15,46.27,189200.0,30.4063,30.4655,30.3668,30.4458,189200.0
2008-06-26 10:45:00,46.26,46.31,46.06,46.07,191600.0,30.4392,30.4721,30.3076,30.3142,191600.0
2008-06-26 10:50:00,46.07,46.16,46.06,46.08,153000.0,30.3142,30.3734,30.3076,30.3208,153000.0
2008-06-26 10:55:00,46.08,46.18,45.9,46.01,324700.0,30.3208,30.3866,30.2023,30.2747,324700.0
2008-06-26 11:00:00,46.0,46.03,45.96,46.02,202100.0,30.2681,30.2879,30.2418,30.2813,202100.0
2008-06-26 11:05:00,46.02,46.15,46.02,46.09,249200.0,30.2813,30.3668,30.2813,30.3274,249200.0
2008-06-26 11:10:00,46.09,46.17,46.09,46.12,323600.0,30.3274,30.38,30.3274,30.3471,323600.0
2008-06-26 11:15:00,46.13,46.21,46.03,46.03,162700.0,30.3537,30.4063,30.2879,30.2879,162700.0
2008-06-26 11:20:00,46.04,46.1,45.95,46.01,298200.0,30.2945,30.3339,30.2352,30.2747,298200.0
2008-06-26 11:25:00,46.01,46.02,45.87,45.89,293300.0,30.2747,30.2813,30.1826,30.1958,293300.0
2008-06-26 11:30:00,45.89,46.05,45.86,46.04,175800.0,30.1958,30.301,30.176,30.2945,175800.0
2008-06-26 11:35:00,46.03,46.07,45.98,46.04,138300.0,30.2879,30.3142,30.255,30.2945,138300.0
2008-06-26 11:40:00,46.04,46.18,46.04,46.13,211700.0,30.2945,30.3866,30.2945,30.3537,211700.0
2008-06-26 11:45:00,46.12,46.13,46.06,46.12,177600.0,30.3471,30.3537,30.3076,30.3471,177600.0
2008-06-26 11:50:00,46.12,46.14,46.05,46.08,103400.0,30.3471,30.3603,30.301,30.3208,103400.0
2008-06-26 11:55:00,46.08,46.11,46.01,46.02,112800.0,30.3208,30.3405,30.2747,30.2813,112800.0
2008-06-26 12:00:00,46.03,46.05,45.99,46.0,205100.0,30.2879,30.301,30.2616,30.2681,205100.0
2008-06-26 12:05:00,46.01,46.01,45.79,45.82,271100.0,30.2747,30.2747,30.13,30.1497,271100.0
2008-06-26 12:10:00,45.83,45.93,45.78,45.83,210000.0,30.1563,30.2221,30.1234,30.1563,210000.0
2008-06-26 12:15:00,45.83,45.96,45.79,45.94,106700.0,30.1563,30.2418,30.13,30.2287,106700.0
2008-06-26 12:20:00,45.95,46.14,45.94,46.13,125400.0,30.2352,30.3603,30.2287,30.3537,125400.0
2008-06-26 12:25:00,46.13,46.13,46.0,46.0,71100.0,30.3537,30.3537,30.2681,30.2681,71100.0
2008-06-26 12:30:00,46.0,46.09,46.0,46.05,142800.0,30.2681,30.3274,30.2681,30.301,142800.0
2008-06-26 12:35:00,46.05,46.05,45.85,45.85,277900.0,30.301,30.301,30.1694,30.1694,277900.0
2008-06-26 12:40:00,45.86,45.86,45.75,45.81,216700.0,30.176,30.176,30.1036,30.1431,216700.0
2008-06-26 12:45:00,45.82,45.83,45.53,45.53,500800.0,30.1497,30.1563,29.9589,29.9589,500800.0
2008-06-26 12:50:00,45.54,45.69,45.47,45.69,292200.0,29.9655,30.0642,29.9194,30.0642,292200.0
2008-06-26 12:55:00,45.69,45.8,45.68,45.75,172000.0,30.0642,30.1365,30.0576,30.1036,172000.0
2008-06-26 13:00:00,45.75,45.85,45.74,45.82,146000.0,30.1036,30.1694,30.0971,30.1497,146000.0
2008-06-26 13:05:00,45.82,45.83,45.77,45.8,86400.0,30.1497,30.1563,30.1168,30.1365,86400.0
2008-06-26 13:10:00,45.81,45.84,45.71,45.76,131000.0,30.1431,30.1629,30.0773,30.1102,131000.0
2008-06-26 13:15:00,45.76,45.84,45.73,45.78,111300.0,30.1102,30.1629,30.0905,30.1234,111300.0
2008-06-26 13:20:00,45.78,45.8,45.68,45.69,118700.0,30.1234,30.1365,30.0576,30.0642,118700.0
2008-06-26 13:25:00,45.68,45.68,45.39,45.39,447800.0,30.0576,30.0576,29.8668,29.8668,447800.0
2008-06-26 13:30:00,45.4,45.45,45.3,45.31,320200.0,29.8733,29.9062,29.8075,29.8141,320200.0
2008-06-26 13:35:00,45.32,45.41,45.27,45.38,325300.0,29.8207,29.8799,29.7878,29.8602,325300.0
2008-06-26 13:40:00,45.38,45.43,45.36,45.4,159900.0,29.8602,29.8931,29.847,29.8733,159900.0
2008-06-26 13:45:00,45.4,45.54,45.38,45.51,176900.0,29.8733,29.9655,29.8602,29.9457,176900.0
2008-06-26 13:50:00,45.52,45.67,45.48,45.67,192000.0,29.9523,30.051,29.926,30.051,192000.0
2008-06-26 13:55:00,45.67,45.69,45.59,45.68,175100.0,30.051,30.0642,29.9984,30.0576,175100.0
2008-06-26 14:00:00,45.68,45.71,45.62,45.71,146400.0,30.0576,30.0773,30.0181,30.0773,146400.0
2008-06-26 14:05:00,45.71,45.75,45.57,45.7,247600.0,30.0773,30.1036,29.9852,30.0707,247600.0
2008-06-26 14:10:00,45.7,45.72,45.47,45.49,239400.0,30.0707,30.0839,29.9194,29.9326,239400.0
2008-06-26 14:15:00,45.49,45.56,45.29,45.32,300400.0,29.9326,29.9786,29.801,29.8207,300400.0
2008-06-26 14:20:00,45.33,45.41,45.24,45.33,404900.0,29.8273,29.8799,29.7681,29.8273,404900.0
2008-06-26 14:25:00,45.34,45.38,45.24,45.35,341900.0,29.8339,29.8602,29.7681,29.8404,341900.0
2008-06-26 14:30:00,45.35,45.42,45.34,45.38,257300.0,29.8404,29.8865,29.8339,29.8602,257300.0
2008-06-26 14:35:00,45.38,45.43,45.3,45.3,191900.0,29.8602,29.8931,29.8075,29.8075,191900.0
2008-06-26 14:40:00,45.3,45.39,45.23,45.24,275300.0,29.8075,29.8668,29.7615,29.7681,275300.0
2008-06-26 14:45:00,45.25,45.31,45.22,45.23,213800.0,29.7746,29.8141,29.7549,29.7615,213800.0
2008-06-26 14:50:00,45.24,45.41,45.23,45.35,177400.0,29.7681,29.8799,29.7615,29.8404,177400.0
2008-06-26 14:55:00,45.36,45.39,45.29,45.29,183700.0,29.847,29.8668,29.801,29.801,183700.0
2008-06-26 15:00:00,45.29,45.47,45.28,45.42,222600.0,29.801,29.9194,29.7944,29.8865,222600.0
2008-06-26 15:05:00,45.41,45.45,45.32,45.42,181200.0,29.8799,29.9062,29.8207,29.8865,181200.0
2008-06-26 15:10:00,45.43,45.43,45.33,45.35,166600.0,29.8931,29.8931,29.8273,29.8404,166600.0
2008-06-26 15:15:00,45.35,45.52,45.32,45.35,251600.0,29.8404,29.9523,29.8207,29.8404,251600.0
2008-06-26 15:20:00,45.34,45.49,45.33,45.43,331600.0,29.8339,29.9326,29.8273,29.8931,331600.0
2008-06-26 15:25:00,45.42,45.57,45.42,45.46,371300.0,29.8865,29.9852,29.8865,29.9128,371300.0
2008-06-26 15:30:00,45.46,45.47,45.36,45.36,211300.0,29.9128,29.9194,29.847,29.847,211300.0
2008-06-26 15:35:00,45.36,45.56,45.32,45.52,619600.0,29.847,29.9786,29.8207,29.9523,619600.0
2008-06-26 15:40:00,45.53,45.53,45.27,45.34,628000.0,29.9589,29.9589,29.7878,29.8339,628000.0
2008-06-26 15:45:00,45.33,45.37,45.22,45.32,546500.0,29.8273,29.8536,29.7549,29.8207,546500.0
2008-06-26 15:50:00,45.32,45.33,45.09,45.19,808400.0,29.8207,29.8273,29.6694,29.7352,808400.0
2008-06-26 15:55:00,45.19,45.24,45.11,45.12,916300.0,29.7352,29.7681,29.6825,29.6891,916300.0
2008-06-27 09:30:00,45.17,45.55,45.11,45.5,573600.0,29.722,29.972,29.6825,29.9391,573600.0
2008-06-27 09:35:00,45.5,45.68,45.21,45.26,461700.0,29.9391,30.0576,29.7483,29.7812,461700.0
2008-06-27 09:40:00,45.26,45.28,45.1,45.13,400700.0,29.7812,29.7944,29.6759,29.6957,400700.0
2008-06-27 09:45:00,45.13,45.22,45.09,45.13,438600.0,29.6957,29.7549,29.6694,29.6957,438600.0
2008-06-27 09:50:00,45.12,45.35,45.05,45.25,460700.0,29.6891,29.8404,29.643,29.7746,460700.0
2008-06-27 09:55:00,45.25,45.33,45.11,45.2,450300.0,29.7746,29.8273,29.6825,29.7417,450300.0
2008-06-27 10:00:00,45.19,45.68,45.18,45.42,459000.0,29.7352,30.0576,29.7286,29.8865,459000.0
2008-06-27 10:05:00,45.41,45.6,45.38,45.53,331700.0,29.8799,30.0049,29.8602,29.9589,331700.0
2008-06-27 10:10:00,45.52,45.52,45.36,45.4,225300.0,29.9523,29.9523,29.847,29.8733,225300.0
2008-06-27 10:15:00,45.4,45.44,45.14,45.17,205400.0,29.8733,29.8997,29.7023,29.722,205400.0
2008-06-27 10:20:00,45.17,45.28,45.07,45.27,299300.0,29.722,29.7944,29.6562,29.7878,299300.0
2008-06-27 10:25:00,45.26,45.3,45.13,45.13,295300.0,29.7812,29.8075,29.6957,29.6957,295300.0
2008-06-27 10:30:00,45.13,45.46,45.1,45.43,253700.0,29.6957,29.9128,29.6759,29.8931,253700.0
2008-06-27 10:35:00,45.43,45.57,45.33,45.44,460300.0,29.8931,29.9852,29.8273,29.8997,460300.0
2008-06-27 10:40:00,45.44,45.45,45.12,45.21,252500.0,29.8997,29.9062,29.6891,29.7483,252500.0
2008-06-27 10:45:00,45.21,45.22,45.1,45.13,172300.0,29.7483,29.7549,29.6759,29.6957,172300.0
2008-06-27 10:50:00,45.13,45.17,44.94,44.95,274000.0,29.6957,29.722,29.5707,29.5772,274000.0
2008-06-27 10:55:00,44.96,45.0,44.82,44.99,272400.0,29.5838,29.6101,29.4917,29.6036,272400.0
2008-06-27 11:00:00,45.0,45.02,44.81,45.02,163300.0,29.6101,29.6233,29.4851,29.6233,163300.0
2008-06-27 11:05:00,45.02,45.05,44.94,44.99,135100.0,29.6233,29.643,29.5707,29.6036,135100.0
2008-06-27 11:10:00,44.99,45.02,44.94,45.01,108400.0,29.6036,29.6233,29.5707,29.6167,108400.0
2008-06-27 11:15:00,45.02,45.14,45.01,45.1,188200.0,29.6233,29.7023,29.6167,29.6759,188200.0
2008-06-27 11:20:00,45.1,45.14,45.06,45.09,186100.0,29.6759,29.7023,29.6496,29.6694,186100.0
2008-06-27 11:25:00,45.1,45.26,45.04,45.22,151500.0,29.6759,29.7812,29.6365,29.7549,151500.0
2008-06-27 11:30:00,45.22,45.23,45.09,45.23,187100.0,29.7549,29.7615,29.6694,29.7615,187100.0
2008-06-27 11:35:00,45.23,45.32,45.21,45.24,124300.0,29.7615,29.8207,29.7483,29.7681,124300.0
2008-06-27 11:40:00,45.24,45.31,45.21,45.3,132900.0,29.7681,29.8141,29.7483,29.8075,132900.0
2008-06-27 11:45:00,45.31,45.4,45.3,45.39,245800.0,29.8141,29.8733,29.8075,29.8668,245800.0
2008-06-27 11:50:00,45.39,45.42,45.38,45.4,179300.0,29.8668,29.8865,29.8602,29.8733,179300.0
2008-06-27 11:55:00,45.39,45.47,45.38,45.47,272200.0,29.8668,29.9194,29.8602,29.9194,272200.0
2008-06-27 12:00:00,45.47,45.57,45.4,45.55,383700.0,29.9194,29.9852,29.8733,29.972,383700.0
2008-06-27 12:05:00,45.55,45.69,45.55,45.66,229400.0,29.972,30.0642,29.972,30.0444,229400.0
2008-06-27 12:10:00,45.65,46.02,45.62,46.01,529500.0,30.0378,30.2813,30.0181,30.2747,529500.0
2008-06-27 12:15:00,46.02,46.02,45.4,45.95,412700.0,30.2813,30.2813,29.8733,30.2352,412700.0
2008-06-27 12:20:00,45.95,46.08,45.92,46.01,393600.0,30.2352,30.3208,30.2155,30.2747,393600.0
2008-06-27 12:25:00,46.01,46.02,45.89,45.93,241800.0,30.2747,30.2813,30.1958,30.2221,241800.0
2008-06-27 12:30:00,45.94,45.95,45.76,45.8,242200.0,30.2287,30.2352,30.1102,30.1365,242200.0
2008-06-27 12:35:00,45.81,45.82,45.74,45.75,195900.0,30.1431,30.1497,30.0971,30.1036,195900.0
2008-06-27 12:40:00,45.74,45.77,45.56,45.7,266600.0,30.0971,30.1168,29.9786,30.0707,266600.0
2008-06-27 12:45:00,45.7,45.81,45.7,45.76,167900.0,30.0707,30.1431,30.0707,30.1102,167900.0
2008-06-27 12:50:00,45.76,45.8,45.62,45.78,193900.0,30.1102,30.1365,30.0181,30.1234,193900.0
2008-06-27 12:55:00,45.77,45.81,45.7,45.73,181800.0,30.1168,30.1431,30.0707,30.0905,181800.0
2008-06-27 13:00:00,45.72,45.73,45.45,45.49,272400.0,30.0839,30.0905,29.9062,29.9326,272400.0
2008-06-27 13:05:00,45.5,45.51,45.39,45.41,253600.0,29.9391,29.9457,29.8668,29.8799,253600.0
2008-06-27 13:10:00,45.42,45.43,45.25,45.31,371500.0,29.8865,29.8931,29.7746,29.8141,371500.0
2008-06-27 13:15:00,45.3,45.37,45.24,45.28,288100.0,29.8075,29.8536,29.7681,29.7944,288100.0
2008-06-27 13:20:00,45.28,45.28,45.15,45.18,297900.0,29.7944,29.7944,29.7088,29.7286,297900.0
2008-06-27 13:25:00,45.19,45.29,45.17,45.26,284300.0,29.7352,29.801,29.722,29.7812,284300.0
2008-06-27 13:30:00,45.25,45.3,45.21,45.23,268200.0,29.7746,29.8075,29.7483,29.7615,268200.0
2008-06-27 13:35:00,45.23,45.25,45.03,45.06,241900.0,29.7615,29.7746,29.6299,29.6496,241900.0
2008-06-27 13:40:00,45.07,45.15,45.01,45.05,184300.0,29.6562,29.7088,29.6167,29.643,184300.0
2008-06-27 13:45:00,45.04,45.17,44.99,45.13,225900.0,29.6365,29.722,29.6036,29.6957,225900.0
2008-06-27 13:50:00,45.13,45.2,45.02,45.04,348800.0,29.6957,29.7417,29.6233,29.6365,348800.0
2008-06-27 13:55:00,45.07,45.18,45.06,45.17,232300.0,29.6562,29.7286,29.6496,29.722,232300.0
2008-06-27 14:00:00,45.17,45.27,45.12,45.25,192800.0,29.722,29.7878,29.6891,29.7746,192800.0
2008-06-27 14:05:00,45.25,45.42,45.13,45.37,316400.0,29.7746,29.8865,29.6957,29.8536,316400.0
2008-06-27 14:10:00,45.36,45.45,45.32,45.42,190000.0,29.847,29.9062,29.8207,29.8865,190000.0
2008-06-27 14:15:00,45.42,45.46,45.37,45.39,459100.0,29.8865,29.9128,29.8536,29.8668,459100.0
2008-06-27 14:20:00,45.39,45.39,45.06,45.17,519700.0,29.8668,29.8668,29.6496,29.722,519700.0
2008-06-27 14:25:00,45.17,45.57,45.13,45.47,326400.0,29.722,29.9852,29.6957,29.9194,326400.0
2008-06-27 14:30:00,45.47,45.72,45.44,45.57,348400.0,29.9194,30.0839,29.8997,29.9852,348400.0
2008-06-27 14:35:00,45.56,45.58,45.39,45.5,217800.0,29.9786,29.9918,29.8668,29.9391,217800.0
2008-06-27 14:40:00,45.51,45.62,45.5,45.55,146700.0,29.9457,30.0181,29.9391,29.972,146700.0
2008-06-27 14:45:00,45.54,45.69,45.5,45.66,208600.0,29.9655,30.0642,29.9391,30.0444,208600.0
2008-06-27 14:50:00,45.66,45.67,45.54,45.58,171100.0,30.0444,30.051,29.9655,29.9918,171100.0
2008-06-27 14:55:00,45.57,45.73,45.51,45.73,145600.0,29.9852,30.0905,29.9457,30.0905,145600.0
2008-06-27 15:00:00,45.73,45.73,45.57,45.57,176000.0,30.0905,30.0905,29.9852,29.9852,176000.0
2008-06-27 15:05:00,45.58,45.71,45.56,45.7,172800.0,29.9918,30.0773,29.9786,30.0707,172800.0
2008-06-27 15:10:00,45.71,45.78,45.64,45.74,215300.0,30.0773,30.1234,30.0313,30.0971,215300.0
2008-06-27 15:15:00,45.75,45.76,45.56,45.71,257300.0,30.1036,30.1102,29.9786,30.0773,257300.0
2008-06-27 15:20:00,45.72,45.83,45.65,45.79,344300.0,30.0839,30.1563,30.0378,30.13,344300.0
2008-06-27 15:25:00,45.78,45.78,45.44,45.57,297000.0,30.1234,30.1234,29.8997,29.9852,297000.0
2008-06-27 15:30:00,45.57,45.61,45.5,45.6,264100.0,29.9852,30.0115,29.9391,30.0049,264100.0
2008-06-27 15:35:00,45.61,45.77,45.6,45.67,402000.0,30.0115,30.1168,30.0049,30.051,402000.0
2008-06-27 15:40:00,45.68,45.91,45.67,45.85,384800.0,30.0576,30.2089,30.051,30.1694,384800.0
2008-06-27 15:45:00,45.85,45.86,45.72,45.81,476200.0,30.1694,30.176,30.0839,30.1431,476200.0
2008-06-27 15:50:00,45.82,45.88,45.69,45.72,572300.0,30.1497,30.1892,30.0642,30.0839,572300.0
2008-06-27 15:55:00,45.72,45.8,45.64,45.67,473700.0,30.0839,30.1365,30.0313,30.051,473700.0
2008-06-30 09:30:00,45.62,45.85,45.61,45.75,357000.0,30.0181,30.1694,30.0115,30.1036,357000.0
2008-06-30 09:35:00,45.74,45.94,45.47,45.56,289100.0,30.0971,30.2287,29.9194,29.9786,289100.0
2008-06-30 09:40:00,45.57,45.66,45.39,45.45,275000.0,29.9852,30.0444,29.8668,29.9062,275000.0
2008-06-30 09:45:00,45.47,45.59,45.47,45.51,200000.0,29.9194,29.9984,29.9194,29.9457,200000.0
2008-06-30 09:50:00,45.51,45.57,45.3,45.42,163400.0,29.9457,29.9852,29.8075,29.8865,163400.0
2008-06-30 09:55:00,45.42,45.45,45.12,45.12,311900.0,29.8865,29.9062,29.6891,29.6891,311900.0
2008-06-30 10:00:00,45.12,45.24,44.86,44.9,313800.0,29.6891,29.7681,29.518,29.5443,313800.0
2008-06-30 10:05:00,44.89,45.04,44.89,44.98,284600.0,29.5378,29.6365,29.5378,29.597,284600.0
2008-06-30 10:10:00,44.98,45.1,44.94,45.05,448900.0,29.597,29.6759,29.5707,29.643,448900.0
2008-06-30 10:15:00,45.04,45.09,44.91,44.92,332800.0,29.6365,29.6694,29.5509,29.5575,332800.0
2008-06-30 10:20:00,44.92,45.06,44.9,44.92,391900.0,29.5575,29.6496,29.5443,29.5575,391900.0
2008-06-30 10:25:00,44.92,45.09,44.88,45.09,296400.0,29.5575,29.6694,29.5312,29.6694,296400.0
2008-06-30 10:30:00,45.09,45.25,45.08,45.23,261100.0,29.6694,29.7746,29.6628,29.7615,261100.0
2008-06-30 10:35:00,45.23,45.29,45.17,45.17,261300.0,29.7615,29.801,29.722,29.722,261300.0
2008-06-30 10:40:00,45.17,45.19,45.05,45.05,183900.0,29.722,29.7352,29.643,29.643,183900.0
2008-06-30 10:45:00,45.05,45.06,44.96,44.98,139300.0,29.643,29.6496,29.5838,29.597,139300.0
2008-06-30 10:50:00,44.98,45.17,44.97,45.16,201100.0,29.597,29.722,29.5904,29.7154,201100.0
2008-06-30 10:55:00,45.15,45.37,45.0,45.37,475400.0,29.7088,29.8536,29.6101,29.8536,475400.0
2008-06-30 11:00:00,45.37,45.48,45.28,45.33,189800.0,29.8536,29.926,29.7944,29.8273,189800.0
2008-06-30 11:05:00,45.32,45.36,45.22,45.23,101800.0,29.8207,29.847,29.7549,29.7615,101800.0
2008-06-30 11:10:00,45.26,45.33,45.2,45.26,174200.0,29.7812,29.8273,29.7417,29.7812,174200.0
2008-06-30 11:15:00,45.28,45.45,45.26,45.43,110700.0,29.7944,29.9062,29.7812,29.8931,110700.0
2008-06-30 11:20:00,45.42,45.48,45.3,45.45,114500.0,29.8865,29.926,29.8075,29.9062,114500.0
2008-06-30 11:25:00,45.44,45.63,45.44,45.6,156300.0,29.8997,30.0247,29.8997,30.0049,156300.0
2008-06-30 11:30:00,45.6,45.64,45.46,45.49,142200.0,30.0049,30.0313,29.9128,29.9326,142200.0
2008-06-30 11:35:00,45.49,45.52,45.35,45.36,155300.0,29.9326,29.9523,29.8404,29.847,155300.0
2008-06-30 11:40:00,45.37,45.43,45.29,45.3,74500.0,29.8536,29.8931,29.801,29.8075,74500.0
2008-06-30 11:45:00,45.3,45.32,45.24,45.32,118000.0,29.8075,29.8207,29.7681,29.8207,118000.0
2008-06-30 11:50:00,45.32,45.41,45.3,45.35,83500.0,29.8207,29.8799,29.8075,29.8404,83500.0
2008-06-30 11:55:00,45.34,45.42,45.31,45.32,64500.0,29.8339,29.8865,29.8141,29.8207,64500.0
2008-06-30 12:00:00,45.33,45.42,45.31,45.36,144400.0,29.8273,29.8865,29.8141,29.847,144400.0
2008-06-30 12:05:00,45.35,45.39,45.31,45.34,84200.0,29.8404,29.8668,29.8141,29.8339,84200.0
2008-06-30 12:10:00,45.33,45.33,45.25,45.29,121600.0,29.8273,29.8273,29.7746,29.801,121600.0
2008-06-30 12:15:00,45.28,45.31,45.25,45.29,55500.0,29.7944,29.8141,29.7746,29.801,55500.0
2008-06-30 12:20:00,45.3,45.3,45.21,45.26,74300.0,29.8075,29.8075,29.7483,29.7812,74300.0
2008-06-30 12:25:00,45.25,45.3,45.22,45.3,107000.0,29.7746,29.8075,29.7549,29.8075,107000.0
2008-06-30 12:30:00,45.3,45.3,45.2,45.21,79100.0,29.8075,29.8075,29.7417,29.7483,79100.0
2008-06-30 12:35:00,45.21,45.22,45.01,45.09,195900.0,29.7483,29.7549,29.6167,29.6694,195900.0
2008-06-30 12:40:00,45.09,45.12,45.04,45.1,85700.0,29.6694,29.6891,29.6365,29.6759,85700.0
2008-06-30 12:45:00,45.09,45.13,44.97,45.11,270900.0,29.6694,29.6957,29.5904,29.6825,270900.0
2008-06-30 12:50:00,45.1,45.13,45.04,45.06,66000.0,29.6759,29.6957,29.6365,29.6496,66000.0
2008-06-30 12:55:00,45.07,45.07,44.85,44.88,240600.0,29.6562,29.6562,29.5114,29.5312,240600.0
2008-06-30 13:00:00,44.88,44.89,44.81,44.84,175700.0,29.5312,29.5378,29.4851,29.5049,175700.0
2008-06-30 13:05:00,44.84,44.9,44.71,44.73,240500.0,29.5049,29.5443,29.4193,29.4325,240500.0
2008-06-30 13:10:00,44.73,44.88,44.71,44.83,211700.0,29.4325,29.5312,29.4193,29.4983,211700.0
2008-06-30 13:15:00,44.84,44.94,44.84,44.93,212200.0,29.5049,29.5707,29.5049,29.5641,212200.0
2008-06-30 13:20:00,44.93,45.0,44.87,44.94,105000.0,29.5641,29.6101,29.5246,29.5707,105000.0
2008-06-30 13:25:00,44.94,44.94,44.75,44.77,177900.0,29.5707,29.5707,29.4456,29.4588,177900.0
2008-06-30 13:30:00,44.77,44.88,44.73,44.79,259500.0,29.4588,29.5312,29.4325,29.472,259500.0
2008-06-30 13:35:00,44.78,44.8,44.67,44.69,192500.0,29.4654,29.4785,29.393,29.4062,192500.0
2008-06-30 13:40:00,44.7,44.71,44.54,44.68,326200.0,29.4127,29.4193,29.3075,29.3996,326200.0
2008-06-30 13:45:00,44.69,44.69,44.5,44.51,195000.0,29.4062,29.4062,29.2811,29.2877,195000.0
2008-06-30 13:50:00,44.51,44.52,44.35,44.41,321200.0,29.2877,29.2943,29.1824,29.2219,321200.0
2008-06-30 13:55:00,44.41,44.59,44.34,44.35,286600.0,29.2219,29.3404,29.1759,29.1824,286600.0
2008-06-30 14:00:00,44.36,44.47,44.34,44.46,308600.0,29.189,29.2614,29.1759,29.2548,308600.0
2008-06-30 14:05:00,44.46,44.57,44.38,44.53,350500.0,29.2548,29.3272,29.2022,29.3009,350500.0
2008-06-30 14:10:00,44.53,44.55,44.38,44.44,248500.0,29.3009,29.314,29.2022,29.2417,248500.0
2008-06-30 14:15:00,44.44,44.56,44.38,44.47,182500.0,29.2417,29.3206,29.2022,29.2614,182500.0
2008-06-30 14:20:00,44.47,44.64,44.45,44.6,316600.0,29.2614,29.3733,29.2482,29.3469,316600.0
2008-06-30 14:25:00,44.61,44.65,44.56,44.61,245600.0,29.3535,29.3798,29.3206,29.3535,245600.0
2008-06-30 14:30:00,44.61,44.63,44.39,44.47,345600.0,29.3535,29.3667,29.2088,29.2614,345600.0
2008-06-30 14:35:00,44.47,44.56,44.45,44.55,250800.0,29.2614,29.3206,29.2482,29.314,250800.0
2008-06-30 14:40:00,44.55,44.57,44.45,44.52,139600.0,29.314,29.3272,29.2482,29.2943,139600.0
2008-06-30 14:45:00,44.53,44.69,44.48,44.69,212000.0,29.3009,29.4062,29.268,29.4062,212000.0
2008-06-30 14:50:00,44.69,44.7,44.52,44.53,321800.0,29.4062,29.4127,29.2943,29.3009,321800.0
2008-06-30 14:55:00,44.53,44.59,44.49,44.52,319200.0,29.3009,29.3404,29.2746,29.2943,319200.0
2008-06-30 15:00:00,44.53,44.66,44.52,44.64,186600.0,29.3009,29.3864,29.2943,29.3733,186600.0
2008-06-30 15:05:00,44.65,44.76,44.65,44.74,290100.0,29.3798,29.4522,29.3798,29.4391,290100.0
2008-06-30 15:10:00,44.74,44.78,44.67,44.74,399600.0,29.4391,29.4654,29.393,29.4391,399600.0
2008-06-30 15:15:00,44.74,44.76,44.68,44.7,207900.0,29.4391,29.4522,29.3996,29.4127,207900.0
2008-06-30 15:20:00,44.7,44.78,44.68,44.77,293900.0,29.4127,29.4654,29.3996,29.4588,293900.0
2008-06-30 15:25:00,44.76,44.77,44.59,44.63,266400.0,29.4522,29.4588,29.3404,29.3667,266400.0
2008-06-30 15:30:00,44.64,44.65,44.52,44.59,329000.0,29.3733,29.3798,29.2943,29.3404,329000.0
2008-06-30 15:35:00,44.6,44.7,44.57,44.65,461900.0,29.3469,29.4127,29.3272,29.3798,461900.0
2008-06-30 15:40:00,44.65,44.68,44.58,44.64,441900.0,29.3798,29.3996,29.3338,29.3733,441900.0
2008-06-30 15:45:00,44.64,44.72,44.62,44.66,661400.0,29.3733,29.4259,29.3601,29.3864,661400.0
2008-06-30 15:50:00,44.67,44.67,44.56,44.58,574600.0,29.393,29.393,29.3206,29.3338,574600.0
2008-06-30 15:55:00,44.58,44.58,44.35,44.37,1438900.0,29.3338,29.3338,29.1824,29.1956,1438900.0
2008-07-01 09:30:00,44.17,44.7,44.14,44.61,700700.0,29.064,29.4127,29.0443,29.3535,700700.0
2008-07-01 09:35:00,44.6,44.78,44.36,44.77,611100.0,29.3469,29.4654,29.189,29.4588,611100.0
2008-07-01 09:40:00,44.77,44.99,44.67,44.81,408700.0,29.4588,29.6036,29.393,29.4851,408700.0
2008-07-01 09:45:00,44.82,44.94,44.8,44.83,351600.0,29.4917,29.5707,29.4785,29.4983,351600.0
2008-07-01 09:50:00,44.84,45.29,44.83,45.29,462700.0,29.5049,29.801,29.4983,29.801,462700.0
2008-07-01 09:55:00,45.29,45.46,45.08,45.25,420400.0,29.801,29.9128,29.6628,29.7746,420400.0
2008-07-01 10:00:00,45.25,45.6,45.25,45.57,526700.0,29.7746,30.0049,29.7746,29.9852,526700.0
2008-07-01 10:05:00,45.57,45.69,45.36,45.41,382000.0,29.9852,30.0642,29.847,29.8799,382000.0
2008-07-01 10:10:00,45.41,45.43,44.93,44.93,421100.0,29.8799,29.8931,29.5641,29.5641,421100.0
2008-07-01 10:15:00,44.93,45.2,44.82,45.18,368500.0,29.5641,29.7417,29.4917,29.7286,368500.0
2008-07-01 10:20:00,45.19,45.2,45.0,45.02,338900.0,29.7352,29.7417,29.6101,29.6233,338900.0
2008-07-01 10:25:00,45.02,45.21,45.0,45.18,405600.0,29.6233,29.7483,29.6101,29.7286,405600.0
2008-07-01 10:30:00,45.19,45.43,45.18,45.36,392900.0,29.7352,29.8931,29.7286,29.847,392900.0
2008-07-01 10:35:00,45.36,45.49,45.31,45.4,364000.0,29.847,29.9326,29.8141,29.8733,364000.0
2008-07-01 10:40:00,45.39,45.4,45.29,45.37,307300.0,29.8668,29.8733,29.801,29.8536,307300.0
2008-07-01 10:45:00,45.37,45.41,45.24,45.41,274900.0,29.8536,29.8799,29.7681,29.8799,274900.0
2008-07-01 10:50:00,45.41,45.5,45.31,45.43,211500.0,29.8799,29.9391,29.8141,29.8931,211500.0
2008-07-01 10:55:00,45.44,45.54,45.3,45.54,181700.0,29.8997,29.9655,29.8075,29.9655,181700.0
2008-07-01 11:00:00,45.54,45.62,45.5,45.55,217500.0,29.9655,30.0181,29.9391,29.972,217500.0
2008-07-01 11:05:00,45.54,45.69,45.51,45.65,376100.0,29.9655,30.0642,29.9457,30.0378,376100.0
2008-07-01 11:10:00,45.65,45.74,45.61,45.71,312000.0,30.0378,30.0971,30.0115,30.0773,312000.0
2008-07-01 11:15:00,45.71,45.73,45.63,45.65,267100.0,30.0773,30.0905,30.0247,30.0378,267100.0
2008-07-01 11:20:00,45.65,45.66,45.54,45.58,311400.0,30.0378,30.0444,29.9655,29.9918,311400.0
2008-07-01 11:25:00,45.58,45.65,45.53,45.54,183400.0,29.9918,30.0378,29.9589,29.9655,183400.0
2008-07-01 11:30:00,45.53,45.57,45.46,45.53,271800.0,29.9589,29.9852,29.9128,29.9589,271800.0
2008-07-01 11:35:00,45.53,45.54,45.44,45.44,168900.0,29.9589,29.9655,29.8997,29.8997,168900.0
2008-07-01 11:40:00,45.45,45.46,45.31,45.31,263800.0,29.9062,29.9128,29.8141,29.8141,263800.0
2008-07-01 11:45:00,45.3,45.39,45.26,45.37,275000.0,29.8075,29.8668,29.7812,29.8536,275000.0
2008-07-01 11:50:00,45.36,45.4,45.3,45.37,198300.0,29.847,29.8733,29.8075,29.8536,198300.0
2008-07-01 11:55:00,45.38,45.4,45.22,45.25,453900.0,29.8602,29.8733,29.7549,29.7746,453900.0
2008-07-01 12:00:00,45.25,45.28,45.16,45.19,415000.0,29.7746,29.7944,29.7154,29.7352,415000.0
2008-07-01 12:05:00,45.18,45.19,45.1,45.18,311900.0,29.7286,29.7352,29.6759,29.7286,311900.0
2008-07-01 12:10:00,45.19,45.22,44.98,45.04,469900.0,29.7352,29.7549,29.597,29.6365,469900.0
2008-07-01 12:15:00,45.03,45.04,44.87,45.0,353600.0,29.6299,29.6365,29.5246,29.6101,353600.0
2008-07-01 12:20:00,45.01,45.1,44.91,44.98,244300.0,29.6167,29.6759,29.5509,29.597,244300.0
2008-07-01 12:25:00,44.99,45.05,44.96,45.0,311400.0,29.6036,29.643,29.5838,29.6101,311400.0
2008-07-01 12:30:00,44.99,45.08,44.96,45.0,180800.0,29.6036,29.6628,29.5838,29.6101,180800.0
2008-07-01 12:35:00,45.0,45.06,44.96,44.96,274100.0,29.6101,29.6496,29.5838,29.5838,274100.0
2008-07-01 12:40:00,44.96,44.97,44.8,44.84,221400.0,29.5838,29.5904,29.4785,29.5049,221400.0
2008-07-01 12:45:00,44.85,44.95,44.83,44.9,209000.0,29.5114,29.5772,29.4983,29.5443,209000.0
2008-07-01 12:50:00,44.9,44.91,44.79,44.91,185500.0,29.5443,29.5509,29.472,29.5509,185500.0
2008-07-01 12:55:00,44.9,45.0,44.9,45.0,339300.0,29.5443,29.6101,29.5443,29.6101,339300.0
2008-07-01 13:00:00,45.0,45.18,45.0,45.08,455400.0,29.6101,29.7286,29.6101,29.6628,455400.0
2008-07-01 13:05:00,45.08,45.1,44.94,44.94,391100.0,29.6628,29.6759,29.5707,29.5707,391100.0
2008-07-01 13:10:00,44.95,44.99,44.82,44.87,405500.0,29.5772,29.6036,29.4917,29.5246,405500.0
2008-07-01 13:15:00,44.88,45.11,44.88,45.09,308900.0,29.5312,29.6825,29.5312,29.6694,308900.0
2008-07-01 13:20:00,45.09,45.16,45.05,45.09,317400.0,29.6694,29.7154,29.643,29.6694,317400.0
2008-07-01 13:25:00,45.09,45.09,44.94,45.03,234200.0,29.6694,29.6694,29.5707,29.6299,234200.0
2008-07-01 13:30:00,45.02,45.03,44.89,44.92,176900.0,29.6233,29.6299,29.5378,29.5575,176900.0
2008-07-01 13:35:00,44.93,44.93,44.78,44.9,176500.0,29.5641,29.5641,29.4654,29.5443,176500.0
2008-07-01 13:40:00,44.9,44.92,44.72,44.76,349700.0,29.5443,29.5575,29.4259,29.4522,349700.0
2008-07-01 13:45:00,44.76,44.96,44.76,44.95,432000.0,29.4522,29.5838,29.4522,29.5772,432000.0
2008-07-01 13:50:00,44.94,45.1,44.93,45.0,389600.0,29.5707,29.6759,29.5641,29.6101,389600.0
2008-07-01 13:55:00,44.99,45.11,44.97,45.0,317100.0,29.6036,29.6825,29.5904,29.6101,317100.0
2008-07-01 14:00:00,45.0,45.12,44.99,45.05,524800.0,29.6101,29.6891,29.6036,29.643,524800.0
2008-07-01 14:05:00,45.05,45.16,45.02,45.15,412500.0,29.643,29.7154,29.6233,29.7088,412500.0
2008-07-01 14:10:00,45.15,45.37,45.13,45.15,332700.0,29.7088,29.8536,29.6957,29.7088,332700.0
2008-07-01 14:15:00,45.14,45.15,45.0,45.09,335400.0,29.7023,29.7088,29.6101,29.6694,335400.0
2008-07-01 14:20:00,45.1,45.25,45.07,45.2,248400.0,29.6759,29.7746,29.6562,29.7417,248400.0
2008-07-01 14:25:00,45.2,45.28,45.07,45.15,397200.0,29.7417,29.7944,29.6562,29.7088,397200.0
2008-07-01 14:30:00,45.14,45.18,45.08,45.15,152200.0,29.7023,29.7286,29.6628,29.7088,152200.0
2008-07-01 14:35:00,45.15,45.17,45.11,45.15,198900.0,29.7088,29.722,29.6825,29.7088,198900.0
2008-07-01 14:40:00,45.17,45.44,45.15,45.44,395100.0,29.722,29.8997,29.7088,29.8997,395100.0
2008-07-01 14:45:00,45.44,45.54,45.35,45.36,302500.0,29.8997,29.9655,29.8404,29.847,302500.0
2008-07-01 14:50:00,45.36,45.4,45.25,45.29,249700.0,29.847,29.8733,29.7746,29.801,249700.0
2008-07-01 14:55:00,45.29,45.36,45.27,45.27,304400.0,29.801,29.847,29.7878,29.7878,304400.0
2008-07-01 15:00:00,45.27,45.42,45.23,45.41,316300.0,29.7878,29.8865,29.7615,29.8799,316300.0
2008-07-01 15:05:00,45.4,45.48,45.33,45.46,356400.0,29.8733,29.926,29.8273,29.9128,356400.0
2008-07-01 15:10:00,45.46,45.48,45.31,45.39,262800.0,29.9128,29.926,29.8141,29.8668,262800.0
2008-07-01 15:15:00,45.39,45.51,45.32,45.37,336800.0,29.8668,29.9457,29.8207,29.8536,336800.0
2008-07-01 15:20:00,45.37,45.47,45.29,45.46,749400.0,29.8536,29.9194,29.801,29.9128,749400.0
2008-07-01 15:25:00,45.46,45.55,45.42,45.48,436600.0,29.9128,29.972,29.8865,29.926,436600.0
2008-07-01 15:30:00,45.48,45.61,45.45,45.56,442000.0,29.926,30.0115,29.9062,29.9786,442000.0
2008-07-01 15:35:00,45.56,45.85,45.56,45.78,685700.0,29.9786,30.1694,29.9786,30.1234,685700.0
2008-07-01 15:40:00,45.78,45.82,45.61,45.64,638300.0,30.1234,30.1497,30.0115,30.0313,638300.0
2008-07-01 15:45:00,45.64,45.77,45.57,45.68,484000.0,30.0313,30.1168,29.9852,30.0576,484000.0
2008-07-01 15:50:00,45.67,45.77,45.61,45.74,444100.0,30.051,30.1168,30.0115,30.0971,444100.0
2008-07-01 15:55:00,45.75,45.83,45.68,45.83,644500.0,30.1036,30.1563,30.0576,30.1563,644500.0
2008-07-02 09:30:00,46.17,46.19,45.8,45.99,625700.0,30.38,30.3932,30.1365,30.2616,625700.0
2008-07-02 09:35:00,45.99,46.2,45.96,46.02,334600.0,30.2616,30.3997,30.2418,30.2813,334600.0
2008-07-02 09:40:00,46.02,46.08,45.96,46.0,296100.0,30.2813,30.3208,30.2418,30.2681,296100.0
2008-07-02 09:45:00,46.0,46.32,46.0,46.18,740200.0,30.2681,30.4787,30.2681,30.3866,740200.0
2008-07-02 09:50:00,46.18,46.31,46.18,46.24,504600.0,30.3866,30.4721,30.3866,30.4261,504600.0
2008-07-02 09:55:00,46.22,46.31,46.16,46.3,331500.0,30.4129,30.4721,30.3734,30.4655,331500.0
2008-07-02 10:00:00,46.3,46.5,46.28,46.49,444800.0,30.4655,30.5971,30.4524,30.5906,444800.0
2008-07-02 10:05:00,46.49,46.5,46.33,46.41,407100.0,30.5906,30.5971,30.4853,30.5379,407100.0
2008-07-02 10:10:00,46.41,46.44,46.36,46.41,273200.0,30.5379,30.5577,30.505,30.5379,273200.0
2008-07-02 10:15:00,46.4,46.42,46.13,46.22,549700.0,30.5313,30.5445,30.3537,30.4129,549700.0
2008-07-02 10:20:00,46.22,46.29,46.17,46.25,311700.0,30.4129,30.459,30.38,30.4326,311700.0
2008-07-02 10:25:00,46.25,46.33,46.19,46.2,361200.0,30.4326,30.4853,30.3932,30.3997,361200.0
2008-07-02 10:30:00,46.2,46.24,46.16,46.2,334300.0,30.3997,30.4261,30.3734,30.3997,334300.0
2008-07-02 10:35:00,46.2,46.38,46.16,46.23,384300.0,30.3997,30.5182,30.3734,30.4195,384300.0
2008-07-02 10:40:00,46.22,46.37,46.17,46.35,173000.0,30.4129,30.5116,30.38,30.4984,173000.0
2008-07-02 10:45:00,46.35,46.55,46.35,46.54,373700.0,30.4984,30.63,30.4984,30.6235,373700.0
2008-07-02 10:50:00,46.54,46.58,46.48,46.51,238200.0,30.6235,30.6498,30.584,30.6037,238200.0
2008-07-02 10:55:00,46.51,46.64,46.51,46.62,228200.0,30.6037,30.6893,30.6037,30.6761,228200.0
2008-07-02 11:00:00,46.61,46.64,46.35,46.36,375000.0,30.6695,30.6893,30.4984,30.505,375000.0
2008-07-02 11:05:00,46.36,46.36,46.21,46.31,361400.0,30.505,30.505,30.4063,30.4721,361400.0
2008-07-02 11:10:00,46.31,46.31,46.1,46.25,260800.0,30.4721,30.4721,30.3339,30.4326,260800.0
2008-07-02 11:15:00,46.25,46.25,46.21,46.24,96800.0,30.4326,30.4326,30.4063,30.4261,96800.0
2008-07-02 11:20:00,46.24,46.24,46.06,46.15,152300.0,30.4261,30.4261,30.3076,30.3668,152300.0
2008-07-02 11:25:00,46.15,46.22,45.98,46.06,351900.0,30.3668,30.4129,30.255,30.3076,351900.0
2008-07-02 11:30:00,46.06,46.1,45.95,45.97,302800.0,30.3076,30.3339,30.2352,30.2484,302800.0
2008-07-02 11:35:00,45.97,46.07,45.94,46.04,367400.0,30.2484,30.3142,30.2287,30.2945,367400.0
2008-07-02 11:40:00,46.04,46.13,45.84,45.92,378200.0,30.2945,30.3537,30.1629,30.2155,378200.0
2008-07-02 11:45:00,45.84,45.97,45.81,45.92,451300.0,30.1629,30.2484,30.1431,30.2155,451300.0
2008-07-02 11:50:00,45.92,46.0,45.9,45.99,227700.0,30.2155,30.2681,30.2023,30.2616,227700.0
2008-07-02 11:55:00,46.0,46.04,45.98,46.01,122600.0,30.2681,30.2945,30.255,30.2747,122600.0
2008-07-02 12:00:00,46.02,46.05,45.98,46.04,152100.0,30.2813,30.301,30.255,30.2945,152100.0
2008-07-02 12:05:00,46.04,46.05,45.96,46.02,158600.0,30.2945,30.301,30.2418,30.2813,158600.0
2008-07-02 12:10:00,46.02,46.11,46.0,46.1,110200.0,30.2813,30.3405,30.2681,30.3339,110200.0
2008-07-02 12:15:00,46.11,46.11,45.98,46.01,143400.0,30.3405,30.3405,30.255,30.2747,143400.0
2008-07-02 12:20:00,46.01,46.02,45.91,45.94,253000.0,30.2747,30.2813,30.2089,30.2287,253000.0
2008-07-02 12:25:00,45.93,45.93,45.83,45.87,319900.0,30.2221,30.2221,30.1563,30.1826,319900.0
2008-07-02 12:30:00,45.87,45.87,45.73,45.85,175300.0,30.1826,30.1826,30.0905,30.1694,175300.0
2008-07-02 12:35:00,45.85,45.87,45.71,45.87,303400.0,30.1694,30.1826,30.0773,30.1826,303400.0
2008-07-02 12:40:00,45.88,45.95,45.85,45.89,209000.0,30.1892,30.2352,30.1694,30.1958,209000.0
2008-07-02 12:45:00,45.88,45.89,45.73,45.78,88400.0,30.1892,30.1958,30.0905,30.1234,88400.0
2008-07-02 12:50:00,45.77,45.88,45.75,45.75,118300.0,30.1168,30.1892,30.1036,30.1036,118300.0
2008-07-02 12:55:00,45.74,45.74,45.63,45.73,141100.0,30.0971,30.0971,30.0247,30.0905,141100.0
2008-07-02 13:00:00,45.73,45.74,45.56,45.61,202200.0,30.0905,30.0971,29.9786,30.0115,202200.0
2008-07-02 13:05:00,45.62,45.62,45.54,45.59,138400.0,30.0181,30.0181,29.9655,29.9984,138400.0
2008-07-02 13:10:00,45.58,45.69,45.57,45.69,302200.0,29.9918,30.0642,29.9852,30.0642,302200.0
2008-07-02 13:15:00,45.7,45.7,45.61,45.69,328600.0,30.0707,30.0707,30.0115,30.0642,328600.0
2008-07-02 13:20:00,45.69,45.76,45.65,45.7,159200.0,30.0642,30.1102,30.0378,30.0707,159200.0
2008-07-02 13:25:00,45.7,45.91,45.69,45.81,250200.0,30.0707,30.2089,30.0642,30.1431,250200.0
2008-07-02 13:30:00,45.82,45.83,45.76,45.82,104800.0,30.1497,30.1563,30.1102,30.1497,104800.0
2008-07-02 13:35:00,45.82,45.82,45.71,45.77,99900.0,30.1497,30.1497,30.0773,30.1168,99900.0
2008-07-02 13:40:00,45.77,45.81,45.73,45.81,87800.0,30.1168,30.1431,30.0905,30.1431,87800.0
2008-07-02 13:45:00,45.81,45.81,45.65,45.74,342500.0,30.1431,30.1431,30.0378,30.0971,342500.0
2008-07-02 13:50:00,45.75,45.95,45.73,45.9,234400.0,30.1036,30.2352,30.0905,30.2023,234400.0
2008-07-02 13:55:00,45.91,46.05,45.9,45.99,311400.0,30.2089,30.301,30.2023,30.2616,311400.0
2008-07-02 14:00:00,46.0,46.02,45.91,45.92,155200.0,30.2681,30.2813,30.2089,30.2155,155200.0
2008-07-02 14:05:00,45.93,45.94,45.8,45.83,267900.0,30.2221,30.2287,30.1365,30.1563,267900.0
2008-07-02 14:10:00,45.83,45.89,45.81,45.85,152800.0,30.1563,30.1958,30.1431,30.1694,152800.0
2008-07-02 14:15:00,45.85,45.99,45.83,45.96,239200.0,30.1694,30.2616,30.1563,30.2418,239200.0
2008-07-02 14:20:00,45.96,45.96,45.82,45.85,266200.0,30.2418,30.2418,30.1497,30.1694,266200.0
2008-07-02 14:25:00,45.84,45.85,45.65,45.66,241200.0,30.1629,30.1694,30.0378,30.0444,241200.0
2008-07-02 14:30:00,45.66,45.79,45.64,45.75,208100.0,30.0444,30.13,30.0313,30.1036,208100.0
2008-07-02 14:35:00,45.74,45.74,45.54,45.55,203700.0,30.0971,30.0971,29.9655,29.972,203700.0
2008-07-02 14:40:00,45.55,45.6,45.52,45.54,227400.0,29.972,30.0049,29.9523,29.9655,227400.0
2008-07-02 14:45:00,45.54,45.62,45.52,45.56,99800.0,29.9655,30.0181,29.9523,29.9786,99800.0
2008-07-02 14:50:00,45.56,45.58,45.43,45.44,151000.0,29.9786,29.9918,29.8931,29.8997,151000.0
2008-07-02 14:55:00,45.44,45.55,45.4,45.52,131500.0,29.8997,29.972,29.8733,29.9523,131500.0
2008-07-02 15:00:00,45.52,45.64,45.44,45.64,147700.0,29.9523,30.0313,29.8997,30.0313,147700.0
2008-07-02 15:05:00,45.64,45.68,45.48,45.48,166500.0,30.0313,30.0576,29.926,29.926,166500.0
2008-07-02 15:10:00,45.49,45.61,45.46,45.52,198800.0,29.9326,30.0115,29.9128,29.9523,198800.0
2008-07-02 15:15:00,45.51,45.62,45.46,45.46,156200.0,29.9457,30.0181,29.9128,29.9128,156200.0
2008-07-02 15:20:00,45.46,45.6,45.45,45.51,131100.0,29.9128,30.0049,29.9062,29.9457,131100.0
2008-07-02 15:25:00,45.51,45.59,45.37,45.4,267800.0,29.9457,29.9984,29.8536,29.8733,267800.0
2008-07-02 15:30:00,45.4,45.43,45.3,45.3,297000.0,29.8733,29.8931,29.8075,29.8075,297000.0
2008-07-02 15:35:00,45.3,45.35,45.22,45.31,299900.0,29.8075,29.8404,29.7549,29.8141,299900.0
2008-07-02 15:40:00,45.31,45.36,45.24,45.29,455200.0,29.8141,29.847,29.7681,29.801,455200.0
2008-07-02 15:45:00,45.28,45.31,45.02,45.04,507900.0,29.7944,29.8141,29.6233,29.6365,507900.0
2008-07-02 15:50:00,45.04,45.13,45.01,45.03,607100.0,29.6365,29.6957,29.6167,29.6299,607100.0
2008-07-02 15:55:00,45.03,45.13,45.01,45.04,767700.0,29.6299,29.6957,29.6167,29.6365,767700.0
2008-07-03 09:30:00,45.53,45.93,45.44,45.75,453800.0,29.9589,30.2221,29.8997,30.1036,453800.0
2008-07-03 09:35:00,45.75,45.89,45.65,45.7,305600.0,30.1036,30.1958,30.0378,30.0707,305600.0
2008-07-03 09:40:00,45.7,45.74,45.29,45.29,272200.0,30.0707,30.0971,29.801,29.801,272200.0
2008-07-03 09:45:00,45.29,45.35,45.0,45.15,271500.0,29.801,29.8404,29.6101,29.7088,271500.0
2008-07-03 09:50:00,45.15,45.21,45.02,45.15,185400.0,29.7088,29.7483,29.6233,29.7088,185400.0
2008-07-03 09:55:00,45.14,45.27,45.12,45.25,142200.0,29.7023,29.7878,29.6891,29.7746,142200.0
2008-07-03 10:00:00,45.25,45.26,44.95,45.01,293600.0,29.7746,29.7812,29.5772,29.6167,293600.0
2008-07-03 10:05:00,45.01,45.16,44.93,45.08,222600.0,29.6167,29.7154,29.5641,29.6628,222600.0
2008-07-03 10:10:00,45.07,45.17,45.06,45.13,141400.0,29.6562,29.722,29.6496,29.6957,141400.0
2008-07-03 10:15:00,45.13,45.57,45.12,45.5,291400.0,29.6957,29.9852,29.6891,29.9391,291400.0
2008-07-03 10:20:00,45.48,45.59,45.37,45.43,225400.0,29.926,29.9984,29.8536,29.8931,225400.0
2008-07-03 10:25:00,45.44,45.48,45.34,45.47,168700.0,29.8997,29.926,29.8339,29.9194,168700.0
2008-07-03 10:30:00,45.48,45.7,45.45,45.53,193600.0,29.926,30.0707,29.9062,29.9589,193600.0
2008-07-03 10:35:00,45.53,45.76,45.44,45.71,185900.0,29.9589,30.1102,29.8997,30.0773,185900.0
2008-07-03 10:40:00,45.71,45.79,45.58,45.67,167500.0,30.0773,30.13,29.9918,30.051,167500.0
2008-07-03 10:45:00,45.68,45.75,45.58,45.7,180500.0,30.0576,30.1036,29.9918,30.0707,180500.0
2008-07-03 10:50:00,45.71,45.83,45.56,45.68,137600.0,30.0773,30.1563,29.9786,30.0576,137600.0
2008-07-03 10:55:00,45.67,45.74,45.52,45.55,224400.0,30.051,30.0971,29.9523,29.972,224400.0
2008-07-03 11:00:00,45.55,45.62,45.52,45.57,222800.0,29.972,30.0181,29.9523,29.9852,222800.0
2008-07-03 11:05:00,45.58,45.71,45.53,45.63,215700.0,29.9918,30.0773,29.9589,30.0247,215700.0
2008-07-03 11:10:00,45.62,45.68,45.57,45.59,138800.0,30.0181,30.0576,29.9852,29.9984,138800.0
2008-07-03 11:15:00,45.6,45.72,45.59,45.65,131600.0,30.0049,30.0839,29.9984,30.0378,131600.0
2008-07-03 11:20:00,45.64,45.65,45.45,45.55,154200.0,30.0313,30.0378,29.9062,29.972,154200.0
2008-07-03 11:25:00,45.55,45.72,45.51,45.71,188600.0,29.972,30.0839,29.9457,30.0773,188600.0
2008-07-03 11:30:00,45.71,45.72,45.5,45.52,154900.0,30.0773,30.0839,29.9391,29.9523,154900.0
2008-07-03 11:35:00,45.51,45.64,45.49,45.63,88100.0,29.9457,30.0313,29.9326,30.0247,88100.0
2008-07-03 11:40:00,45.62,45.62,45.43,45.44,158100.0,30.0181,30.0181,29.8931,29.8997,158100.0
2008-07-03 11:45:00,45.44,45.58,45.43,45.55,139200.0,29.8997,29.9918,29.8931,29.972,139200.0
2008-07-03 11:50:00,45.56,45.61,45.46,45.49,95900.0,29.9786,30.0115,29.9128,29.9326,95900.0
2008-07-03 11:55:00,45.5,45.5,45.4,45.49,87400.0,29.9391,29.9391,29.8733,29.9326,87400.0
2008-07-03 12:00:00,45.48,45.49,45.24,45.34,146900.0,29.926,29.9326,29.7681,29.8339,146900.0
2008-07-03 12:05:00,45.35,45.38,45.14,45.2,172900.0,29.8404,29.8602,29.7023,29.7417,172900.0
2008-07-03 12:10:00,45.2,45.25,45.09,45.18,224800.0,29.7417,29.7746,29.6694,29.7286,224800.0
2008-07-03 12:15:00,45.17,45.34,45.16,45.34,192200.0,29.722,29.8339,29.7154,29.8339,192200.0
2008-07-03 12:20:00,45.34,45.37,45.27,45.3,238100.0,29.8339,29.8536,29.7878,29.8075,238100.0
2008-07-03 12:25:00,45.3,45.37,45.27,45.36,107500.0,29.8075,29.8536,29.7878,29.847,107500.0
2008-07-03 12:30:00,45.36,45.36,45.11,45.16,203400.0,29.847,29.847,29.6825,29.7154,203400.0
2008-07-03 12:35:00,45.16,45.24,45.08,45.16,269300.0,29.7154,29.7681,29.6628,29.7154,269300.0
2008-07-03 12:40:00,45.17,45.19,45.04,45.17,252900.0,29.722,29.7352,29.6365,29.722,252900.0
2008-07-03 12:45:00,45.16,45.29,45.16,45.29,326100.0,29.7154,29.801,29.7154,29.801,326100.0
2008-07-03 12:50:00,45.29,45.3,45.1,45.1,211600.0,29.801,29.8075,29.6759,29.6759,211600.0
2008-07-03 12:55:00,45.1,45.17,45.03,45.04,334000.0,29.6759,29.722,29.6299,29.6365,334000.0
2008-07-07 09:30:00,45.99,46.16,45.73,46.15,533700.0,30.2616,30.3734,30.0905,30.3668,533700.0
2008-07-07 09:35:00,46.14,46.32,45.98,46.15,374200.0,30.3603,30.4787,30.255,30.3668,374200.0
2008-07-07 09:40:00,46.15,46.59,46.14,46.47,461200.0,30.3668,30.6564,30.3603,30.5774,461200.0
2008-07-07 09:45:00,46.49,46.49,46.21,46.36,247000.0,30.5906,30.5906,30.4063,30.505,247000.0
2008-07-07 09:50:00,46.36,46.43,46.16,46.29,255400.0,30.505,30.5511,30.3734,30.459,255400.0
2008-07-07 09:55:00,46.31,46.43,46.3,46.4,308400.0,30.4721,30.5511,30.4655,30.5313,308400.0
2008-07-07 10:00:00,46.4,46.41,46.26,46.29,263600.0,30.5313,30.5379,30.4392,30.459,263600.0
2008-07-07 10:05:00,46.28,46.32,45.92,46.01,324900.0,30.4524,30.4787,30.2155,30.2747,324900.0
2008-07-07 10:10:00,46.01,46.14,45.97,45.98,267900.0,30.2747,30.3603,30.2484,30.255,267900.0
2008-07-07 10:15:00,45.97,45.99,45.7,45.72,248400.0,30.2484,30.2616,30.0707,30.0839,248400.0
2008-07-07 10:20:00,45.72,46.06,45.54,45.86,511500.0,30.0839,30.3076,29.9655,30.176,511500.0
2008-07-07 10:25:00,45.85,46.02,45.79,46.0,290000.0,30.1694,30.2813,30.13,30.2681,290000.0
2008-07-07 10:30:00,46.0,46.03,45.98,46.0,177900.0,30.2681,30.2879,30.255,30.2681,177900.0
2008-07-07 10:35:00,46.0,46.1,46.0,46.09,191600.0,30.2681,30.3339,30.2681,30.3274,191600.0
2008-07-07 10:40:00,46.09,46.16,46.08,46.09,191100.0,30.3274,30.3734,30.3208,30.3274,191100.0
2008-07-07 10:45:00,46.09,46.09,45.96,45.97,183200.0,30.3274,30.3274,30.2418,30.2484,183200.0
2008-07-07 10:50:00,45.97,46.01,45.89,45.97,253000.0,30.2484,30.2747,30.1958,30.2484,253000.0
2008-07-07 10:55:00,45.97,45.98,45.91,45.97,158700.0,30.2484,30.255,30.2089,30.2484,158700.0
2008-07-07 11:00:00,45.97,46.0,45.87,45.93,211500.0,30.2484,30.2681,30.1826,30.2221,211500.0
2008-07-07 11:05:00,45.93,45.97,45.66,45.71,230100.0,30.2221,30.2484,30.0444,30.0773,230100.0
2008-07-07 11:10:00,45.7,45.89,45.7,45.87,107600.0,30.0707,30.1958,30.0707,30.1826,107600.0
2008-07-07 11:15:00,45.86,45.95,45.8,45.94,122500.0,30.176,30.2352,30.1365,30.2287,122500.0
2008-07-07 11:20:00,45.93,45.95,45.78,45.91,167900.0,30.2221,30.2352,30.1234,30.2089,167900.0
2008-07-07 11:25:00,45.91,46.0,45.91,45.92,128900.0,30.2089,30.2681,30.2089,30.2155,128900.0
2008-07-07 11:30:00,45.91,45.95,45.85,45.87,244000.0,30.2089,30.2352,30.1694,30.1826,244000.0
2008-07-07 11:35:00,45.87,45.88,45.78,45.78,126500.0,30.1826,30.1892,30.1234,30.1234,126500.0
2008-07-07 11:40:00,45.78,45.83,45.5,45.75,197200.0,30.1234,30.1563,29.9391,30.1036,197200.0
2008-07-07 11:45:00,45.75,45.83,45.73,45.78,175600.0,30.1036,30.1563,30.0905,30.1234,175600.0
2008-07-07 11:50:00,45.78,45.85,45.71,45.82,221400.0,30.1234,30.1694,30.0773,30.1497,221400.0
2008-07-07 11:55:00,45.83,45.89,45.83,45.86,267600.0,30.1563,30.1958,30.1563,30.176,267600.0
2008-07-07 12:00:00,45.85,45.89,45.83,45.89,107000.0,30.1694,30.1958,30.1563,30.1958,107000.0
2008-07-07 12:05:00,45.9,45.95,45.87,45.92,73200.0,30.2023,30.2352,30.1826,30.2155,73200.0
2008-07-07 12:10:00,45.93,45.93,45.77,45.8,134300.0,30.2221,30.2221,30.1168,30.1365,134300.0
2008-07-07 12:15:00,45.8,45.81,45.57,45.62,213800.0,30.1365,30.1431,29.9852,30.0181,213800.0
2008-07-07 12:20:00,45.62,45.67,45.33,45.49,224600.0,30.0181,30.051,29.8273,29.9326,224600.0
2008-07-07 12:25:00,45.49,45.53,45.16,45.2,280800.0,29.9326,29.9589,29.7154,29.7417,280800.0
2008-07-07 12:30:00,45.2,45.39,45.18,45.31,174100.0,29.7417,29.8668,29.7286,29.8141,174100.0
2008-07-07 12:35:00,45.31,45.41,45.2,45.4,153600.0,29.8141,29.8799,29.7417,29.8733,153600.0
2008-07-07 12:40:00,45.4,45.52,45.37,45.41,125800.0,29.8733,29.9523,29.8536,29.8799,125800.0
2008-07-07 12:45:00,45.41,45.44,45.31,45.35,129400.0,29.8799,29.8997,29.8141,29.8404,129400.0
2008-07-07 12:50:00,45.35,45.5,45.35,45.43,130700.0,29.8404,29.9391,29.8404,29.8931,130700.0
2008-07-07 12:55:00,45.43,45.43,45.08,45.11,236500.0,29.8931,29.8931,29.6628,29.6825,236500.0
2008-07-07 13:00:00,45.11,45.12,44.86,45.02,490300.0,29.6825,29.6891,29.518,29.6233,490300.0
2008-07-07 13:05:00,45.01,45.08,44.93,45.02,168500.0,29.6167,29.6628,29.5641,29.6233,168500.0
2008-07-07 13:10:00,45.03,45.13,45.02,45.04,149600.0,29.6299,29.6957,29.6233,29.6365,149600.0
2008-07-07 13:15:00,45.04,45.2,45.04,45.14,133100.0,29.6365,29.7417,29.6365,29.7023,133100.0
2008-07-07 13:20:00,45.14,45.17,45.04,45.16,202300.0,29.7023,29.722,29.6365,29.7154,202300.0
2008-07-07 13:25:00,45.16,45.23,45.07,45.07,146500.0,29.7154,29.7615,29.6562,29.6562,146500.0
2008-07-07 13:30:00,45.07,45.19,45.06,45.15,107900.0,29.6562,29.7352,29.6496,29.7088,107900.0
2008-07-07 13:35:00,45.15,45.15,44.95,45.04,158200.0,29.7088,29.7088,29.5772,29.6365,158200.0
2008-07-07 13:40:00,45.03,45.12,44.94,44.96,89600.0,29.6299,29.6891,29.5707,29.5838,89600.0
2008-07-07 13:45:00,44.97,45.15,44.97,44.98,135500.0,29.5904,29.7088,29.5904,29.597,135500.0
2008-07-07 13:50:00,44.98,45.07,44.96,45.04,149700.0,29.597,29.6562,29.5838,29.6365,149700.0
2008-07-07 13:55:00,45.04,45.2,45.04,45.06,128400.0,29.6365,29.7417,29.6365,29.6496,128400.0
2008-07-07 14:00:00,45.06,45.2,45.05,45.2,113700.0,29.6496,29.7417,29.643,29.7417,113700.0
2008-07-07 14:05:00,45.2,45.2,44.78,44.83,280700.0,29.7417,29.7417,29.4654,29.4983,280700.0
2008-07-07 14:10:00,44.83,45.0,44.75,44.97,348000.0,29.4983,29.6101,29.4456,29.5904,348000.0
2008-07-07 14:15:00,44.97,45.09,44.89,45.02,184200.0,29.5904,29.6694,29.5378,29.6233,184200.0
2008-07-07 14:20:00,45.02,45.2,45.02,45.19,357500.0,29.6233,29.7417,29.6233,29.7352,357500.0
2008-07-07 14:25:00,45.2,45.2,44.99,45.06,135500.0,29.7417,29.7417,29.6036,29.6496,135500.0
2008-07-07 14:30:00,45.06,45.17,45.05,45.16,145900.0,29.6496,29.722,29.643,29.7154,145900.0
2008-07-07 14:35:00,45.16,45.25,45.1,45.15,132500.0,29.7154,29.7746,29.6759,29.7088,132500.0
2008-07-07 14:40:00,45.14,45.15,44.88,44.88,137500.0,29.7023,29.7088,29.5312,29.5312,137500.0
2008-07-07 14:45:00,44.87,44.95,44.82,44.94,109500.0,29.5246,29.5772,29.4917,29.5707,109500.0
2008-07-07 14:50:00,44.93,45.0,44.91,44.91,85600.0,29.5641,29.6101,29.5509,29.5509,85600.0
2008-07-07 14:55:00,44.91,44.98,44.86,44.98,157300.0,29.5509,29.597,29.518,29.597,157300.0
2008-07-07 15:00:00,44.98,45.29,44.97,45.22,398200.0,29.597,29.801,29.5904,29.7549,398200.0
2008-07-07 15:05:00,45.22,45.32,45.17,45.25,742300.0,29.7549,29.8207,29.722,29.7746,742300.0
2008-07-07 15:10:00,45.24,45.4,45.23,45.32,205900.0,29.7681,29.8733,29.7615,29.8207,205900.0
2008-07-07 15:15:00,45.32,45.51,45.31,45.47,330000.0,29.8207,29.9457,29.8141,29.9194,330000.0
2008-07-07 15:20:00,45.47,45.51,45.37,45.49,526500.0,29.9194,29.9457,29.8536,29.9326,526500.0
2008-07-07 15:25:00,45.49,45.7,45.43,45.7,404700.0,29.9326,30.0707,29.8931,30.0707,404700.0
2008-07-07 15:30:00,45.69,45.81,45.65,45.78,559100.0,30.0642,30.1431,30.0378,30.1234,559100.0
2008-07-07 15:35:00,45.77,45.92,45.64,45.82,357200.0,30.1168,30.2155,30.0313,30.1497,357200.0
2008-07-07 15:40:00,45.8,45.89,45.69,45.7,329900.0,30.1365,30.1958,30.0642,30.0707,329900.0
2008-07-07 15:45:00,45.69,45.69,45.57,45.6,296200.0,30.0642,30.0642,29.9852,30.0049,296200.0
2008-07-07 15:50:00,45.6,45.71,45.35,45.35,456100.0,30.0049,30.0773,29.8404,29.8404,456100.0
2008-07-07 15:55:00,45.35,45.4,45.28,45.3,461600.0,29.8404,29.8733,29.7944,29.8075,461600.0
2008-07-08 09:30:00,45.43,45.67,45.4,45.55,269900.0,29.8931,30.051,29.8733,29.972,269900.0
2008-07-08 09:35:00,45.55,45.88,45.49,45.73,235400.0,29.972,30.1892,29.9326,30.0905,235400.0
2008-07-08 09:40:00,45.75,46.1,45.72,45.98,433500.0,30.1036,30.3339,30.0839,30.255,433500.0
2008-07-08 09:45:00,45.99,46.03,45.91,45.94,329600.0,30.2616,30.2879,30.2089,30.2287,329600.0
2008-07-08 09:50:00,45.95,46.06,45.94,45.99,262300.0,30.2352,30.3076,30.2287,30.2616,262300.0
2008-07-08 09:55:00,45.99,46.15,45.91,46.13,567500.0,30.2616,30.3668,30.2089,30.3537,567500.0
2008-07-08 10:00:00,46.12,46.18,45.93,46.17,606300.0,30.3471,30.3866,30.2221,30.38,606300.0
2008-07-08 10:05:00,46.17,46.39,46.05,46.37,496400.0,30.38,30.5248,30.301,30.5116,496400.0
2008-07-08 10:10:00,46.38,46.45,46.25,46.27,424900.0,30.5182,30.5642,30.4326,30.4458,424900.0
2008-07-08 10:15:00,46.26,46.43,46.22,46.39,411400.0,30.4392,30.5511,30.4129,30.5248,411400.0
2008-07-08 10:20:00,46.39,46.41,46.22,46.24,602000.0,30.5248,30.5379,30.4129,30.4261,602000.0
2008-07-08 10:25:00,46.24,46.27,46.18,46.24,582000.0,30.4261,30.4458,30.3866,30.4261,582000.0
2008-07-08 10:30:00,46.23,46.28,46.14,46.18,494200.0,30.4195,30.4524,30.3603,30.3866,494200.0
2008-07-08 10:35:00,46.18,46.22,45.82,46.0,391200.0,30.3866,30.4129,30.1497,30.2681,391200.0
2008-07-08 10:40:00,45.98,46.09,45.93,46.03,371600.0,30.255,30.3274,30.2221,30.2879,371600.0
2008-07-08 10:45:00,46.04,46.05,45.88,46.01,265200.0,30.2945,30.301,30.1892,30.2747,265200.0
2008-07-08 10:50:00,46.0,46.09,45.98,46.07,253100.0,30.2681,30.3274,30.255,30.3142,253100.0
2008-07-08 10:55:00,46.07,46.27,46.07,46.22,376700.0,30.3142,30.4458,30.3142,30.4129,376700.0
2008-07-08 11:00:00,46.22,46.29,46.04,46.06,262900.0,30.4129,30.459,30.2945,30.3076,262900.0
2008-07-08 11:05:00,46.06,46.1,45.85,45.97,292200.0,30.3076,30.3339,30.1694,30.2484,292200.0
2008-07-08 11:10:00,45.99,46.17,45.97,46.13,284100.0,30.2616,30.38,30.2484,30.3537,284100.0
2008-07-08 11:15:00,46.12,46.32,46.08,46.2,310000.0,30.3471,30.4787,30.3208,30.3997,310000.0
2008-07-08 11:20:00,46.19,46.3,46.16,46.23,160200.0,30.3932,30.4655,30.3734,30.4195,160200.0
2008-07-08 11:25:00,46.22,46.5,46.16,46.26,209400.0,30.4129,30.5971,30.3734,30.4392,209400.0
2008-07-08 11:30:00,46.26,46.26,46.16,46.24,155400.0,30.4392,30.4392,30.3734,30.4261,155400.0
2008-07-08 11:35:00,46.24,46.25,46.12,46.12,152700.0,30.4261,30.4326,30.3471,30.3471,152700.0
2008-07-08 11:40:00,46.12,46.24,46.08,46.22,157800.0,30.3471,30.4261,30.3208,30.4129,157800.0
2008-07-08 11:45:00,46.22,46.34,46.19,46.29,247600.0,30.4129,30.4919,30.3932,30.459,247600.0
2008-07-08 11:50:00,46.29,46.39,46.28,46.33,236600.0,30.459,30.5248,30.4524,30.4853,236600.0
2008-07-08 11:55:00,46.28,46.28,46.15,46.18,177500.0,30.4524,30.4524,30.3668,30.3866,177500.0
2008-07-08 12:00:00,46.17,46.21,46.12,46.16,89400.0,30.38,30.4063,30.3471,30.3734,89400.0
2008-07-08 12:05:00,46.16,46.33,46.11,46.15,268500.0,30.3734,30.4853,30.3405,30.3668,268500.0
2008-07-08 12:10:00,46.15,46.22,46.1,46.19,153000.0,30.3668,30.4129,30.3339,30.3932,153000.0
2008-07-08 12:15:00,46.19,46.24,46.13,46.18,236100.0,30.3932,30.4261,30.3537,30.3866,236100.0
2008-07-08 12:20:00,46.17,46.37,46.12,46.33,235600.0,30.38,30.5116,30.3471,30.4853,235600.0
2008-07-08 12:25:00,46.32,46.43,46.29,46.39,229200.0,30.4787,30.5511,30.459,30.5248,229200.0
2008-07-08 12:30:00,46.37,46.44,46.32,46.37,194200.0,30.5116,30.5577,30.4787,30.5116,194200.0
2008-07-08 12:35:00,46.37,46.5,46.31,46.47,237900.0,30.5116,30.5971,30.4721,30.5774,237900.0
2008-07-08 12:40:00,46.46,46.49,46.34,46.4,219200.0,30.5708,30.5906,30.4919,30.5313,219200.0
2008-07-08 12:45:00,46.4,46.45,46.32,46.4,204000.0,30.5313,30.5642,30.4787,30.5313,204000.0
2008-07-08 12:50:00,46.39,46.47,46.37,46.46,181100.0,30.5248,30.5774,30.5116,30.5708,181100.0
2008-07-08 12:55:00,46.46,46.58,46.45,46.5,286000.0,30.5708,30.6498,30.5642,30.5971,286000.0
2008-07-08 13:00:00,46.49,46.63,46.48,46.62,248700.0,30.5906,30.6827,30.584,30.6761,248700.0
2008-07-08 13:05:00,46.63,46.73,46.62,46.66,248200.0,30.6827,30.7485,30.6761,30.7024,248200.0
2008-07-08 13:10:00,46.66,46.74,46.59,46.72,226300.0,30.7024,30.7551,30.6564,30.7419,226300.0
2008-07-08 13:15:00,46.72,46.72,46.42,46.48,197200.0,30.7419,30.7419,30.5445,30.584,197200.0
2008-07-08 13:20:00,46.49,46.51,46.25,46.35,259900.0,30.5906,30.6037,30.4326,30.4984,259900.0
2008-07-08 13:25:00,46.35,46.44,46.35,46.41,189800.0,30.4984,30.5577,30.4984,30.5379,189800.0
2008-07-08 13:30:00,46.41,46.41,46.25,46.26,243600.0,30.5379,30.5379,30.4326,30.4392,243600.0
2008-07-08 13:35:00,46.26,46.28,46.11,46.11,199000.0,30.4392,30.4524,30.3405,30.3405,199000.0
2008-07-08 13:40:00,46.11,46.2,46.09,46.19,224300.0,30.3405,30.3997,30.3274,30.3932,224300.0
2008-07-08 13:45:00,46.19,46.25,46.14,46.19,343100.0,30.3932,30.4326,30.3603,30.3932,343100.0
2008-07-08 13:50:00,46.19,46.19,46.06,46.07,194300.0,30.3932,30.3932,30.3076,30.3142,194300.0
2008-07-08 13:55:00,46.08,46.13,45.98,46.04,153600.0,30.3208,30.3537,30.255,30.2945,153600.0
2008-07-08 14:00:00,46.04,46.14,45.97,46.12,279800.0,30.2945,30.3603,30.2484,30.3471,279800.0
2008-07-08 14:05:00,46.13,46.2,46.08,46.15,381200.0,30.3537,30.3997,30.3208,30.3668,381200.0
2008-07-08 14:10:00,46.14,46.21,46.0,46.0,239800.0,30.3603,30.4063,30.2681,30.2681,239800.0
2008-07-08 14:15:00,46.01,46.03,45.96,46.01,210900.0,30.2747,30.2879,30.2418,30.2747,210900.0
2008-07-08 14:20:00,46.02,46.17,46.01,46.13,249100.0,30.2813,30.38,30.2747,30.3537,249100.0
2008-07-08 14:25:00,46.13,46.32,46.07,46.31,254700.0,30.3537,30.4787,30.3142,30.4721,254700.0
2008-07-08 14:30:00,46.31,46.52,46.31,46.5,450400.0,30.4721,30.6103,30.4721,30.5971,450400.0
2008-07-08 14:35:00,46.5,46.71,46.5,46.59,540600.0,30.5971,30.7353,30.5971,30.6564,540600.0
2008-07-08 14:40:00,46.59,46.74,46.58,46.69,489100.0,30.6564,30.7551,30.6498,30.7222,489100.0
2008-07-08 14:45:00,46.69,46.95,46.69,46.88,582500.0,30.7222,30.8932,30.7222,30.8472,582500.0
2008-07-08 14:50:00,46.88,47.11,46.83,47.11,579600.0,30.8472,30.9985,30.8143,30.9985,579600.0
2008-07-08 14:55:00,47.11,47.18,46.98,47.16,580700.0,30.9985,31.0446,30.913,31.0314,580700.0
2008-07-08 15:00:00,47.15,47.29,47.11,47.25,670400.0,31.0248,31.117,30.9985,31.0906,670400.0
2008-07-08 15:05:00,47.24,47.35,47.2,47.32,626600.0,31.0841,31.1564,31.0577,31.1367,626600.0
2008-07-08 15:10:00,47.32,47.38,47.14,47.22,521700.0,31.1367,31.1762,31.0183,31.0709,521700.0
2008-07-08 15:15:00,47.22,47.25,47.15,47.17,396000.0,31.0709,31.0906,31.0248,31.038,396000.0
2008-07-08 15:20:00,47.18,47.22,47.09,47.17,590100.0,31.0446,31.0709,30.9854,31.038,590100.0
2008-07-08 15:25:00,47.17,47.38,47.16,47.35,570300.0,31.038,31.1762,31.0314,31.1564,570300.0
2008-07-08 15:30:00,47.36,47.45,47.31,47.39,544500.0,31.163,31.2222,31.1301,31.1828,544500.0
2008-07-08 15:35:00,47.4,47.42,47.19,47.33,483100.0,31.1893,31.2025,31.0512,31.1433,483100.0
2008-07-08 15:40:00,47.33,47.35,47.21,47.25,432700.0,31.1433,31.1564,31.0643,31.0906,432700.0
2008-07-08 15:45:00,47.25,47.39,47.2,47.37,584800.0,31.0906,31.1828,31.0577,31.1696,584800.0
2008-07-08 15:50:00,47.37,47.47,47.37,47.44,423400.0,31.1696,31.2354,31.1696,31.2157,423400.0
2008-07-08 15:55:00,47.43,47.6,47.4,47.52,952200.0,31.2091,31.3209,31.1893,31.2683,952200.0
2008-07-09 09:30:00,47.7,48.12,47.36,47.49,703300.0,31.3867,31.6631,31.163,31.2486,703300.0
2008-07-09 09:35:00,47.49,47.49,47.24,47.24,268600.0,31.2486,31.2486,31.0841,31.0841,268600.0
2008-07-09 09:40:00,47.24,47.34,47.22,47.29,428300.0,31.0841,31.1499,31.0709,31.117,428300.0
2008-07-09 09:45:00,47.3,47.3,47.14,47.14,305600.0,31.1235,31.1235,31.0183,31.0183,305600.0
2008-07-09 09:50:00,47.14,47.15,46.91,46.98,334300.0,31.0183,31.0248,30.8669,30.913,334300.0
2008-07-09 09:55:00,46.99,47.13,46.99,47.09,289900.0,30.9196,31.0117,30.9196,30.9854,289900.0
2008-07-09 10:00:00,47.09,47.12,46.94,46.96,265400.0,30.9854,31.0051,30.8867,30.8998,265400.0
2008-07-09 10:05:00,46.97,47.27,46.95,47.21,244800.0,30.9064,31.1038,30.8932,31.0643,244800.0
2008-07-09 10:10:00,47.21,47.24,47.02,47.12,249100.0,31.0643,31.0841,30.9393,31.0051,249100.0
2008-07-09 10:15:00,47.11,47.2,47.04,47.11,252900.0,30.9985,31.0577,30.9525,30.9985,252900.0
2008-07-09 10:20:00,47.12,47.22,47.11,47.15,248900.0,31.0051,31.0709,30.9985,31.0248,248900.0
2008-07-09 10:25:00,47.15,47.33,47.15,47.3,170100.0,31.0248,31.1433,31.0248,31.1235,170100.0
2008-07-09 10:30:00,47.29,47.29,47.17,47.22,122300.0,31.117,31.117,31.038,31.0709,122300.0
2008-07-09 10:35:00,47.21,47.34,47.12,47.13,271500.0,31.0643,31.1499,31.0051,31.0117,271500.0
2008-07-09 10:40:00,47.14,47.19,47.02,47.06,230100.0,31.0183,31.0512,30.9393,30.9656,230100.0
2008-07-09 10:45:00,47.06,47.26,47.0,47.17,245900.0,30.9656,31.0972,30.9261,31.038,245900.0
2008-07-09 10:50:00,47.18,47.3,47.18,47.27,210700.0,31.0446,31.1235,31.0446,31.1038,210700.0
2008-07-09 10:55:00,47.28,47.44,47.28,47.4,236000.0,31.1104,31.2157,31.1104,31.1893,236000.0
2008-07-09 11:00:00,47.41,47.69,47.37,47.64,404200.0,31.1959,31.3802,31.1696,31.3473,404200.0
2008-07-09 11:05:00,47.65,47.67,47.51,47.53,202700.0,31.3538,31.367,31.2617,31.2749,202700.0
2008-07-09 11:10:00,47.53,47.59,47.4,47.42,198500.0,31.2749,31.3144,31.1893,31.2025,198500.0
2008-07-09 11:15:00,47.41,47.51,47.32,47.49,226100.0,31.1959,31.2617,31.1367,31.2486,226100.0
2008-07-09 11:20:00,47.48,47.62,47.45,47.6,267400.0,31.242,31.3341,31.2222,31.3209,267400.0
2008-07-09 11:25:00,47.61,47.8,47.61,47.77,266300.0,31.3275,31.4525,31.3275,31.4328,266300.0
2008-07-09 11:30:00,47.76,47.81,47.7,47.71,230600.0,31.4262,31.4591,31.3867,31.3933,230600.0
2008-07-09 11:35:00,47.71,47.71,47.51,47.53,191100.0,31.3933,31.3933,31.2617,31.2749,191100.0
2008-07-09 11:40:00,47.53,47.68,47.53,47.67,141300.0,31.2749,31.3736,31.2749,31.367,141300.0
2008-07-09 11:45:00,47.67,47.85,47.66,47.84,287000.0,31.367,31.4854,31.3604,31.4789,287000.0
2008-07-09 11:50:00,47.84,47.86,47.68,47.76,256500.0,31.4789,31.492,31.3736,31.4262,256500.0
2008-07-09 11:55:00,47.75,47.78,47.67,47.68,167600.0,31.4196,31.4394,31.367,31.3736,167600.0
2008-07-09 12:00:00,47.68,47.69,47.49,47.49,229700.0,31.3736,31.3802,31.2486,31.2486,229700.0
2008-07-09 12:05:00,47.5,47.68,47.37,47.68,440300.0,31.2551,31.3736,31.1696,31.3736,440300.0
2008-07-09 12:10:00,47.69,47.71,47.62,47.71,216300.0,31.3802,31.3933,31.3341,31.3933,216300.0
2008-07-09 12:15:00,47.71,47.84,47.71,47.83,175200.0,31.3933,31.4789,31.3933,31.4723,175200.0
2008-07-09 12:20:00,47.84,47.93,47.82,47.93,236200.0,31.4789,31.5381,31.4657,31.5381,236200.0
2008-07-09 12:25:00,47.93,48.0,47.92,47.96,226500.0,31.5381,31.5841,31.5315,31.5578,226500.0
2008-07-09 12:30:00,47.96,47.98,47.93,47.93,141200.0,31.5578,31.571,31.5381,31.5381,141200.0
2008-07-09 12:35:00,47.93,47.94,47.6,47.69,353100.0,31.5381,31.5447,31.3209,31.3802,353100.0
2008-07-09 12:40:00,47.69,47.79,47.69,47.78,238800.0,31.3802,31.446,31.3802,31.4394,238800.0
2008-07-09 12:45:00,47.79,47.82,47.74,47.78,275600.0,31.446,31.4657,31.4131,31.4394,275600.0
2008-07-09 12:50:00,47.78,47.86,47.75,47.81,418200.0,31.4394,31.492,31.4196,31.4591,418200.0
2008-07-09 12:55:00,47.81,47.86,47.8,47.84,148300.0,31.4591,31.492,31.4525,31.4789,148300.0
2008-07-09 13:00:00,47.85,47.85,47.75,47.78,381200.0,31.4854,31.4854,31.4196,31.4394,381200.0
2008-07-09 13:05:00,47.78,47.78,47.51,47.55,416000.0,31.4394,31.4394,31.2617,31.288,416000.0
2008-07-09 13:10:00,47.56,47.63,47.49,47.5,311200.0,31.2946,31.3407,31.2486,31.2551,311200.0
2008-07-09 13:15:00,47.5,47.64,47.5,47.62,145600.0,31.2551,31.3473,31.2551,31.3341,145600.0
2008-07-09 13:20:00,47.62,47.67,47.57,47.59,113600.0,31.3341,31.367,31.3012,31.3144,113600.0
2008-07-09 13:25:00,47.6,47.66,47.53,47.65,247200.0,31.3209,31.3604,31.2749,31.3538,247200.0
2008-07-09 13:30:00,47.66,47.75,47.65,47.69,205400.0,31.3604,31.4196,31.3538,31.3802,205400.0
2008-07-09 13:35:00,47.69,47.7,47.57,47.57,164600.0,31.3802,31.3867,31.3012,31.3012,164600.0
2008-07-09 13:40:00,47.58,47.72,47.57,47.69,172700.0,31.3078,31.3999,31.3012,31.3802,172700.0
2008-07-09 13:45:00,47.7,47.71,47.61,47.71,184400.0,31.3867,31.3933,31.3275,31.3933,184400.0
2008-07-09 13:50:00,47.7,47.71,47.66,47.67,137500.0,31.3867,31.3933,31.3604,31.367,137500.0
2008-07-09 13:55:00,47.67,47.75,47.62,47.69,345400.0,31.367,31.4196,31.3341,31.3802,345400.0
2008-07-09 14:00:00,47.69,47.69,47.53,47.6,250600.0,31.3802,31.3802,31.2749,31.3209,250600.0
2008-07-09 14:05:00,47.6,47.61,47.49,47.56,233700.0,31.3209,31.3275,31.2486,31.2946,233700.0
2008-07-09 14:10:00,47.56,47.67,47.55,47.62,326100.0,31.2946,31.367,31.288,31.3341,326100.0
2008-07-09 14:15:00,47.62,47.71,47.54,47.54,215500.0,31.3341,31.3933,31.2815,31.2815,215500.0
2008-07-09 14:20:00,47.55,47.68,47.5,47.67,324700.0,31.288,31.3736,31.2551,31.367,324700.0
2008-07-09 14:25:00,47.68,47.7,47.56,47.6,217900.0,31.3736,31.3867,31.2946,31.3209,217900.0
2008-07-09 14:30:00,47.61,47.72,47.58,47.6,218500.0,31.3275,31.3999,31.3078,31.3209,218500.0
2008-07-09 14:35:00,47.6,47.65,47.5,47.55,289800.0,31.3209,31.3538,31.2551,31.288,289800.0
2008-07-09 14:40:00,47.55,47.62,47.53,47.53,271800.0,31.288,31.3341,31.2749,31.2749,271800.0
2008-07-09 14:45:00,47.54,47.62,47.5,47.53,285300.0,31.2815,31.3341,31.2551,31.2749,285300.0
2008-07-09 14:50:00,47.54,47.55,47.26,47.29,414000.0,31.2815,31.288,31.0972,31.117,414000.0
2008-07-09 14:55:00,47.29,47.39,47.22,47.37,514000.0,31.117,31.1828,31.0709,31.1696,514000.0
2008-07-09 15:00:00,47.37,47.37,47.07,47.14,396900.0,31.1696,31.1696,30.9722,31.0183,396900.0
2008-07-09 15:05:00,47.14,47.2,47.03,47.1,411500.0,31.0183,31.0577,30.9459,30.9919,411500.0
2008-07-09 15:10:00,47.12,47.27,47.11,47.14,274800.0,31.0051,31.1038,30.9985,31.0183,274800.0
2008-07-09 15:15:00,47.13,47.15,47.04,47.09,460200.0,31.0117,31.0248,30.9525,30.9854,460200.0
2008-07-09 15:20:00,47.09,47.18,47.06,47.18,243200.0,30.9854,31.0446,30.9656,31.0446,243200.0
2008-07-09 15:25:00,47.18,47.25,47.13,47.15,291100.0,31.0446,31.0906,31.0117,31.0248,291100.0
2008-07-09 15:30:00,47.15,47.23,47.09,47.12,312600.0,31.0248,31.0775,30.9854,31.0051,312600.0
2008-07-09 15:35:00,47.11,47.12,46.89,46.95,630900.0,30.9985,31.0051,30.8538,30.8932,630900.0
2008-07-09 15:40:00,46.95,46.95,46.66,46.67,614500.0,30.8932,30.8932,30.7024,30.709,614500.0
2008-07-09 15:45:00,46.67,46.84,46.64,46.67,747400.0,30.709,30.8209,30.6893,30.709,747400.0
2008-07-09 15:50:00,46.67,46.77,46.66,46.67,527300.0,30.709,30.7748,30.7024,30.709,527300.0
2008-07-09 15:55:00,46.67,46.69,46.54,46.56,798400.0,30.709,30.7222,30.6235,30.6366,798400.0
2008-07-10 09:30:00,46.87,47.17,46.48,47.08,358300.0,30.8406,31.038,30.584,30.9788,358300.0
2008-07-10 09:35:00,47.09,47.27,46.86,46.88,246200.0,30.9854,31.1038,30.834,30.8472,246200.0
2008-07-10 09:40:00,46.87,47.74,46.68,47.72,519900.0,30.8406,31.4131,30.7156,31.3999,519900.0
2008-07-10 09:45:00,47.72,47.8,47.33,47.59,383500.0,31.3999,31.4525,31.1433,31.3144,383500.0
2008-07-10 09:50:00,47.58,47.64,47.39,47.57,209200.0,31.3078,31.3473,31.1828,31.3012,209200.0
2008-07-10 09:55:00,47.56,47.62,47.32,47.4,220900.0,31.2946,31.3341,31.1367,31.1893,220900.0
2008-07-10 10:00:00,47.39,47.45,47.06,47.08,334700.0,31.1828,31.2222,30.9656,30.9788,334700.0
2008-07-10 10:05:00,47.08,47.5,47.0,47.46,413800.0,30.9788,31.2551,30.9261,31.2288,413800.0
2008-07-10 10:10:00,47.46,47.51,47.29,47.33,216400.0,31.2288,31.2617,31.117,31.1433,216400.0
2008-07-10 10:15:00,47.33,47.42,47.21,47.38,219000.0,31.1433,31.2025,31.0643,31.1762,219000.0
2008-07-10 10:20:00,47.37,47.5,47.24,47.42,381700.0,31.1696,31.2551,31.0841,31.2025,381700.0
2008-07-10 10:25:00,47.41,47.72,47.39,47.6,403100.0,31.1959,31.3999,31.1828,31.3209,403100.0
2008-07-10 10:30:00,47.59,47.66,47.39,47.5,329100.0,31.3144,31.3604,31.1828,31.2551,329100.0
2008-07-10 10:35:00,47.5,47.6,47.33,47.52,244000.0,31.2551,31.3209,31.1433,31.2683,244000.0
2008-07-10 10:40:00,47.53,47.84,47.43,47.79,508000.0,31.2749,31.4789,31.2091,31.446,508000.0
2008-07-10 10:45:00,47.81,48.0,47.8,47.85,378100.0,31.4591,31.5841,31.4525,31.4854,378100.0
2008-07-10 10:50:00,47.84,47.86,47.65,47.7,165800.0,31.4789,31.492,31.3538,31.3867,165800.0
2008-07-10 10:55:00,47.7,47.81,47.55,47.61,150500.0,31.3867,31.4591,31.288,31.3275,150500.0
2008-07-10 11:00:00,47.61,47.85,47.43,47.78,224400.0,31.3275,31.4854,31.2091,31.4394,224400.0
2008-07-10 11:05:00,47.78,47.83,47.52,47.58,194700.0,31.4394,31.4723,31.2683,31.3078,194700.0
2008-07-10 11:10:00,47.57,47.78,47.56,47.71,194100.0,31.3012,31.4394,31.2946,31.3933,194100.0
2008-07-10 11:15:00,47.71,47.73,47.53,47.61,98200.0,31.3933,31.4065,31.2749,31.3275,98200.0
2008-07-10 11:20:00,47.61,47.69,47.55,47.62,124700.0,31.3275,31.3802,31.288,31.3341,124700.0
2008-07-10 11:25:00,47.63,47.68,47.55,47.62,118100.0,31.3407,31.3736,31.288,31.3341,118100.0
2008-07-10 11:30:00,47.62,47.85,47.6,47.82,193000.0,31.3341,31.4854,31.3209,31.4657,193000.0
2008-07-10 11:35:00,47.81,47.9,47.71,47.75,194900.0,31.4591,31.5183,31.3933,31.4196,194900.0
2008-07-10 11:40:00,47.76,47.9,47.67,47.75,129900.0,31.4262,31.5183,31.367,31.4196,129900.0
2008-07-10 11:45:00,47.75,47.78,47.63,47.7,75200.0,31.4196,31.4394,31.3407,31.3867,75200.0
2008-07-10 11:50:00,47.71,47.85,47.71,47.74,191100.0,31.3933,31.4854,31.3933,31.4131,191100.0
2008-07-10 11:55:00,47.74,47.75,47.6,47.63,286100.0,31.4131,31.4196,31.3209,31.3407,286100.0
2008-07-10 12:00:00,47.64,47.73,47.61,47.72,259300.0,31.3473,31.4065,31.3275,31.3999,259300.0
2008-07-10 12:05:00,47.72,47.84,47.69,47.79,334400.0,31.3999,31.4789,31.3802,31.446,334400.0
2008-07-10 12:10:00,47.8,47.94,47.79,47.87,289700.0,31.4525,31.5447,31.446,31.4986,289700.0
2008-07-10 12:15:00,47.88,47.92,47.87,47.88,713300.0,31.5052,31.5315,31.4986,31.5052,713300.0
2008-07-10 12:20:00,47.88,47.92,47.8,47.87,254300.0,31.5052,31.5315,31.4525,31.4986,254300.0
2008-07-10 12:25:00,47.88,47.91,47.79,47.8,148500.0,31.5052,31.5249,31.446,31.4525,148500.0
2008-07-10 12:30:00,47.8,47.86,47.8,47.81,129900.0,31.4525,31.492,31.4525,31.4591,129900.0
2008-07-10 12:35:00,47.81,47.83,47.75,47.82,253300.0,31.4591,31.4723,31.4196,31.4657,253300.0
2008-07-10 12:40:00,47.83,47.93,47.81,47.92,188600.0,31.4723,31.5381,31.4591,31.5315,188600.0
2008-07-10 12:45:00,47.91,47.93,47.85,47.86,135600.0,31.5249,31.5381,31.4854,31.492,135600.0
2008-07-10 12:50:00,47.86,47.87,47.7,47.75,277000.0,31.492,31.4986,31.3867,31.4196,277000.0
2008-07-10 12:55:00,47.76,47.77,47.69,47.76,182700.0,31.4262,31.4328,31.3802,31.4262,182700.0
2008-07-10 13:00:00,47.76,47.93,47.74,47.92,196900.0,31.4262,31.5381,31.4131,31.5315,196900.0
2008-07-10 13:05:00,47.93,48.04,47.9,48.03,262000.0,31.5381,31.6105,31.5183,31.6039,262000.0
2008-07-10 13:10:00,48.02,48.18,48.0,48.18,352700.0,31.5973,31.7026,31.5841,31.7026,352700.0
2008-07-10 13:15:00,48.18,48.27,48.09,48.18,297600.0,31.7026,31.7618,31.6434,31.7026,297600.0
2008-07-10 13:20:00,48.17,48.3,48.13,48.14,162900.0,31.696,31.7815,31.6697,31.6763,162900.0
2008-07-10 13:25:00,48.14,48.16,48.05,48.07,263800.0,31.6763,31.6894,31.617,31.6302,263800.0
2008-07-10 13:30:00,48.07,48.26,48.07,48.19,256000.0,31.6302,31.7552,31.6302,31.7092,256000.0
2008-07-10 13:35:00,48.18,48.26,48.16,48.23,295300.0,31.7026,31.7552,31.6894,31.7355,295300.0
2008-07-10 13:40:00,48.23,48.27,48.11,48.16,188600.0,31.7355,31.7618,31.6565,31.6894,188600.0
2008-07-10 13:45:00,48.17,48.32,48.15,48.32,325900.0,31.696,31.7947,31.6828,31.7947,325900.0
2008-07-10 13:50:00,48.32,48.34,48.27,48.31,168600.0,31.7947,31.8079,31.7618,31.7881,168600.0
2008-07-10 13:55:00,48.32,48.38,48.15,48.16,351500.0,31.7947,31.8342,31.6828,31.6894,351500.0
2008-07-10 14:00:00,48.16,48.24,48.06,48.09,350800.0,31.6894,31.7421,31.6236,31.6434,350800.0
2008-07-10 14:05:00,48.08,48.16,48.05,48.09,413600.0,31.6368,31.6894,31.617,31.6434,413600.0
2008-07-10 14:10:00,48.09,48.14,47.96,48.02,315300.0,31.6434,31.6763,31.5578,31.5973,315300.0
2008-07-10 14:15:00,48.02,48.03,47.79,47.8,340300.0,31.5973,31.6039,31.446,31.4525,340300.0
2008-07-10 14:20:00,47.79,47.96,47.76,47.86,294700.0,31.446,31.5578,31.4262,31.492,294700.0
2008-07-10 14:25:00,47.86,47.89,47.55,47.58,661200.0,31.492,31.5118,31.288,31.3078,661200.0
2008-07-10 14:30:00,47.59,47.61,47.46,47.49,348200.0,31.3144,31.3275,31.2288,31.2486,348200.0
2008-07-10 14:35:00,47.49,47.6,47.49,47.57,251700.0,31.2486,31.3209,31.2486,31.3012,251700.0
2008-07-10 14:40:00,47.56,47.63,47.31,47.36,452300.0,31.2946,31.3407,31.1301,31.163,452300.0
2008-07-10 14:45:00,47.36,47.51,47.28,47.4,339900.0,31.163,31.2617,31.1104,31.1893,339900.0
2008-07-10 14:50:00,47.4,47.46,47.15,47.24,326300.0,31.1893,31.2288,31.0248,31.0841,326300.0
2008-07-10 14:55:00,47.22,47.38,47.15,47.34,223700.0,31.0709,31.1762,31.0248,31.1499,223700.0
2008-07-10 15:00:00,47.34,47.83,47.32,47.73,530600.0,31.1499,31.4723,31.1367,31.4065,530600.0
2008-07-10 15:05:00,47.74,47.95,47.56,47.78,525900.0,31.4131,31.5512,31.2946,31.4394,525900.0
2008-07-10 15:10:00,47.77,47.95,47.61,47.8,462200.0,31.4328,31.5512,31.3275,31.4525,462200.0
2008-07-10 15:15:00,47.8,47.82,47.65,47.75,490600.0,31.4525,31.4657,31.3538,31.4196,490600.0
2008-07-10 15:20:00,47.75,47.82,47.65,47.69,343100.0,31.4196,31.4657,31.3538,31.3802,343100.0
2008-07-10 15:25:00,47.7,47.83,47.66,47.71,286200.0,31.3867,31.4723,31.3604,31.3933,286200.0
2008-07-10 15:30:00,47.71,47.79,47.65,47.75,289600.0,31.3933,31.446,31.3538,31.4196,289600.0
2008-07-10 15:35:00,47.76,47.76,47.49,47.58,349900.0,31.4262,31.4262,31.2486,31.3078,349900.0
2008-07-10 15:40:00,47.57,47.8,47.53,47.72,353700.0,31.3012,31.4525,31.2749,31.3999,353700.0
2008-07-10 15:45:00,47.72,47.9,47.68,47.89,894100.0,31.3999,31.5183,31.3736,31.5118,894100.0
2008-07-10 15:50:00,47.9,48.04,47.88,47.96,629100.0,31.5183,31.6105,31.5052,31.5578,629100.0
2008-07-10 15:55:00,47.96,48.17,47.91,48.17,964200.0,31.5578,31.696,31.5249,31.696,964200.0
2008-07-11 09:30:00,47.61,47.8,47.22,47.59,639400.0,31.3275,31.4525,31.0709,31.3144,639400.0
2008-07-11 09:35:00,47.6,47.69,47.46,47.63,468800.0,31.3209,31.3802,31.2288,31.3407,468800.0
2008-07-11 09:40:00,47.63,47.97,47.62,47.74,520500.0,31.3407,31.5644,31.3341,31.4131,520500.0
2008-07-11 09:45:00,47.76,48.1,47.7,48.07,483000.0,31.4262,31.6499,31.3867,31.6302,483000.0
2008-07-11 09:50:00,48.07,48.12,47.74,48.0,479300.0,31.6302,31.6631,31.4131,31.5841,479300.0
2008-07-11 09:55:00,48.03,48.06,47.93,48.0,521100.0,31.6039,31.6236,31.5381,31.5841,521100.0
2008-07-11 10:00:00,48.0,48.07,47.98,48.0,500000.0,31.5841,31.6302,31.571,31.5841,500000.0
2008-07-11 10:05:00,47.99,48.14,47.89,48.08,417700.0,31.5776,31.6763,31.5118,31.6368,417700.0
2008-07-11 10:10:00,48.1,48.1,47.92,48.04,370400.0,31.6499,31.6499,31.5315,31.6105,370400.0
2008-07-11 10:15:00,48.02,48.04,47.8,48.03,264400.0,31.5973,31.6105,31.4525,31.6039,264400.0
2008-07-11 10:20:00,48.03,48.05,47.92,48.02,162900.0,31.6039,31.617,31.5315,31.5973,162900.0
2008-07-11 10:25:00,48.03,48.29,47.61,47.8,355400.0,31.6039,31.775,31.3275,31.4525,355400.0
2008-07-11 10:30:00,47.8,48.0,47.5,47.75,264700.0,31.4525,31.5841,31.2551,31.4196,264700.0
2008-07-11 10:35:00,47.76,47.8,47.64,47.72,184400.0,31.4262,31.4525,31.3473,31.3999,184400.0
2008-07-11 10:40:00,47.72,47.84,47.64,47.83,250100.0,31.3999,31.4789,31.3473,31.4723,250100.0
2008-07-11 10:45:00,47.83,47.99,47.7,47.94,205300.0,31.4723,31.5776,31.3867,31.5447,205300.0
2008-07-11 10:50:00,47.94,48.17,47.94,48.03,242400.0,31.5447,31.696,31.5447,31.6039,242400.0
2008-07-11 10:55:00,48.03,48.17,47.98,48.14,189400.0,31.6039,31.696,31.571,31.6763,189400.0
2008-07-11 11:00:00,48.15,48.28,48.14,48.26,290100.0,31.6828,31.7684,31.6763,31.7552,290100.0
2008-07-11 11:05:00,48.26,48.27,48.09,48.19,173700.0,31.7552,31.7618,31.6434,31.7092,173700.0
2008-07-11 11:10:00,48.19,48.2,48.01,48.02,161400.0,31.7092,31.7157,31.5907,31.5973,161400.0
2008-07-11 11:15:00,48.01,48.03,47.75,47.88,249600.0,31.5907,31.6039,31.4196,31.5052,249600.0
2008-07-11 11:20:00,47.89,47.92,47.74,47.86,247600.0,31.5118,31.5315,31.4131,31.492,247600.0
2008-07-11 11:25:00,47.86,47.97,47.85,47.92,189300.0,31.492,31.5644,31.4854,31.5315,189300.0
2008-07-11 11:30:00,47.92,48.03,47.72,47.99,232100.0,31.5315,31.6039,31.3999,31.5776,232100.0
2008-07-11 11:35:00,48.06,48.19,47.91,48.09,237700.0,31.6236,31.7092,31.5249,31.6434,237700.0
2008-07-11 11:40:00,48.08,48.26,48.07,48.21,206800.0,31.6368,31.7552,31.6302,31.7223,206800.0
2008-07-11 11:45:00,48.21,48.27,48.11,48.2,204900.0,31.7223,31.7618,31.6565,31.7157,204900.0
2008-07-11 11:50:00,48.19,48.25,48.16,48.17,174400.0,31.7092,31.7486,31.6894,31.696,174400.0
2008-07-11 11:55:00,48.16,48.23,48.12,48.2,171300.0,31.6894,31.7355,31.6631,31.7157,171300.0
2008-07-11 12:00:00,48.2,48.27,48.06,48.2,201100.0,31.7157,31.7618,31.6236,31.7157,201100.0
2008-07-11 12:05:00,48.2,48.2,48.09,48.11,129700.0,31.7157,31.7157,31.6434,31.6565,129700.0
2008-07-11 12:10:00,48.11,48.18,48.0,48.08,215500.0,31.6565,31.7026,31.5841,31.6368,215500.0
2008-07-11 12:15:00,48.1,48.1,47.93,47.97,165500.0,31.6499,31.6499,31.5381,31.5644,165500.0
2008-07-11 12:20:00,47.97,48.15,47.89,48.13,131800.0,31.5644,31.6828,31.5118,31.6697,131800.0
2008-07-11 12:25:00,48.13,48.2,48.07,48.18,133500.0,31.6697,31.7157,31.6302,31.7026,133500.0
2008-07-11 12:30:00,48.18,48.18,47.94,48.11,162000.0,31.7026,31.7026,31.5447,31.6565,162000.0
2008-07-11 12:35:00,48.12,48.2,47.98,48.0,134500.0,31.6631,31.7157,31.571,31.5841,134500.0
2008-07-11 12:40:00,47.98,48.14,47.81,48.11,201500.0,31.571,31.6763,31.4591,31.6565,201500.0
2008-07-11 12:45:00,48.11,48.12,47.95,47.96,98500.0,31.6565,31.6631,31.5512,31.5578,98500.0
2008-07-11 12:50:00,47.96,47.96,47.74,47.76,199600.0,31.5578,31.5578,31.4131,31.4262,199600.0
2008-07-11 12:55:00,47.76,47.76,47.38,47.67,430500.0,31.4262,31.4262,31.1762,31.367,430500.0
2008-07-11 13:00:00,47.67,47.88,47.61,47.86,220100.0,31.367,31.5052,31.3275,31.492,220100.0
2008-07-11 13:05:00,47.82,47.9,47.77,47.79,240500.0,31.4657,31.5183,31.4328,31.446,240500.0
2008-07-11 13:10:00,47.78,47.78,47.55,47.71,156600.0,31.4394,31.4394,31.288,31.3933,156600.0
2008-07-11 13:15:00,47.71,47.93,47.68,47.86,198500.0,31.3933,31.5381,31.3736,31.492,198500.0
2008-07-11 13:20:00,47.86,47.96,47.82,47.87,219900.0,31.492,31.5578,31.4657,31.4986,219900.0
2008-07-11 13:25:00,47.87,48.1,47.86,47.97,239100.0,31.4986,31.6499,31.492,31.5644,239100.0
2008-07-11 13:30:00,47.96,48.01,47.85,47.85,136500.0,31.5578,31.5907,31.4854,31.4854,136500.0
2008-07-11 13:35:00,47.86,48.3,47.85,48.05,243900.0,31.492,31.7815,31.4854,31.617,243900.0
2008-07-11 13:40:00,48.06,48.16,47.97,48.05,187800.0,31.6236,31.6894,31.5644,31.617,187800.0
2008-07-11 13:45:00,48.05,48.05,47.77,47.82,148600.0,31.617,31.617,31.4328,31.4657,148600.0
2008-07-11 13:50:00,47.82,47.82,47.7,47.79,120900.0,31.4657,31.4657,31.3867,31.446,120900.0
2008-07-11 13:55:00,47.79,48.07,47.78,47.87,172300.0,31.446,31.6302,31.4394,31.4986,172300.0
2008-07-11 14:00:00,47.86,47.97,47.75,47.87,129100.0,31.492,31.5644,31.4196,31.4986,129100.0
2008-07-11 14:05:00,47.86,48.11,47.84,47.95,240800.0,31.492,31.6565,31.4789,31.5512,240800.0
2008-07-11 14:10:00,47.95,48.03,47.85,48.02,191400.0,31.5512,31.6039,31.4854,31.5973,191400.0
2008-07-11 14:15:00,48.03,48.04,47.78,47.88,164000.0,31.6039,31.6105,31.4394,31.5052,164000.0
2008-07-11 14:20:00,47.88,47.89,47.57,47.6,198100.0,31.5052,31.5118,31.3012,31.3209,198100.0
2008-07-11 14:25:00,47.61,47.78,47.59,47.68,137200.0,31.3275,31.4394,31.3144,31.3736,137200.0
2008-07-11 14:30:00,47.66,47.7,47.52,47.53,113200.0,31.3604,31.3867,31.2683,31.2749,113200.0
2008-07-11 14:35:00,47.52,47.69,47.48,47.68,132400.0,31.2683,31.3802,31.242,31.3736,132400.0
2008-07-11 14:40:00,47.68,47.89,47.63,47.89,123700.0,31.3736,31.5118,31.3407,31.5118,123700.0
2008-07-11 14:45:00,47.9,48.3,47.84,48.27,348100.0,31.5183,31.7815,31.4789,31.7618,348100.0
2008-07-11 14:50:00,48.28,48.48,47.93,48.09,546700.0,31.7684,31.9,31.5381,31.6434,546700.0
2008-07-11 14:55:00,48.1,48.47,48.09,48.44,417400.0,31.6499,31.8934,31.6434,31.8737,417400.0
2008-07-11 15:00:00,48.45,49.0,48.4,48.9,724100.0,31.8802,32.2421,31.8473,32.1763,724100.0
2008-07-11 15:05:00,48.89,48.92,48.31,48.51,512000.0,32.1698,32.1895,31.7881,31.9197,512000.0
2008-07-11 15:10:00,48.5,48.61,48.17,48.31,398700.0,31.9131,31.9855,31.696,31.7881,398700.0
2008-07-11 15:15:00,48.31,48.46,48.2,48.3,283600.0,31.7881,31.8868,31.7157,31.7815,283600.0
2008-07-11 15:20:00,48.3,48.35,48.12,48.18,344300.0,31.7815,31.8144,31.6631,31.7026,344300.0
2008-07-11 15:25:00,48.17,48.38,48.11,48.28,347900.0,31.696,31.8342,31.6565,31.7684,347900.0
2008-07-11 15:30:00,48.29,48.31,47.9,47.91,331600.0,31.775,31.7881,31.5183,31.5249,331600.0
2008-07-11 15:35:00,47.91,48.28,47.88,48.25,273700.0,31.5249,31.7684,31.5052,31.7486,273700.0
2008-07-11 15:40:00,48.25,48.31,48.08,48.12,456400.0,31.7486,31.7881,31.6368,31.6631,456400.0
2008-07-11 15:45:00,48.13,48.25,48.02,48.22,459200.0,31.6697,31.7486,31.5973,31.7289,459200.0
2008-07-11 15:50:00,48.22,48.42,48.19,48.37,290100.0,31.7289,31.8605,31.7092,31.8276,290100.0
2008-07-11 15:55:00,48.37,48.45,48.23,48.4,829700.0,31.8276,31.8802,31.7355,31.8473,829700.0
2008-07-14 09:30:00,48.9,49.1,48.52,48.8,735600.0,32.1763,32.3079,31.9263,32.1105,735600.0
2008-07-14 09:35:00,48.83,49.1,48.8,48.93,629100.0,32.1303,32.3079,32.1105,32.1961,629100.0
2008-07-14 09:40:00,48.94,49.01,48.75,48.79,391500.0,32.2027,32.2487,32.0776,32.104,391500.0
2008-07-14 09:45:00,48.79,48.86,48.72,48.8,402200.0,32.104,32.15,32.0579,32.1105,402200.0
2008-07-14 09:50:00,48.8,49.01,48.78,48.87,358200.0,32.1105,32.2487,32.0974,32.1566,358200.0
2008-07-14 09:55:00,48.87,48.99,48.69,48.94,386300.0,32.1566,32.2356,32.0382,32.2027,386300.0
2008-07-14 10:00:00,48.94,48.96,48.77,48.89,376800.0,32.2027,32.2158,32.0908,32.1698,376800.0
2008-07-14 10:05:00,48.9,49.22,48.89,49.13,468000.0,32.1763,32.3869,32.1698,32.3277,468000.0
2008-07-14 10:10:00,49.13,49.16,49.0,49.15,354400.0,32.3277,32.3474,32.2421,32.3408,354400.0
2008-07-14 10:15:00,49.15,49.26,48.97,48.99,436000.0,32.3408,32.4132,32.2224,32.2356,436000.0
2008-07-14 10:20:00,48.99,49.04,48.5,48.73,301600.0,32.2356,32.2685,31.9131,32.0645,301600.0
2008-07-14 10:25:00,48.73,48.76,48.5,48.67,417100.0,32.0645,32.0842,31.9131,32.025,417100.0
2008-07-14 10:30:00,48.68,48.87,48.67,48.76,189700.0,32.0316,32.1566,32.025,32.0842,189700.0
2008-07-14 10:35:00,48.76,48.97,48.72,48.79,299500.0,32.0842,32.2224,32.0579,32.104,299500.0
2008-07-14 10:40:00,48.79,49.08,48.75,48.85,285000.0,32.104,32.2948,32.0776,32.1434,285000.0
2008-07-14 10:45:00,48.85,48.9,48.68,48.83,182500.0,32.1434,32.1763,32.0316,32.1303,182500.0
2008-07-14 10:50:00,48.84,48.99,48.82,48.94,205800.0,32.1369,32.2356,32.1237,32.2027,205800.0
2008-07-14 10:55:00,48.94,49.1,48.93,49.01,307300.0,32.2027,32.3079,32.1961,32.2487,307300.0
2008-07-14 11:00:00,49.0,49.02,48.79,48.79,221700.0,32.2421,32.2553,32.104,32.104,221700.0
2008-07-14 11:05:00,48.79,48.86,48.7,48.71,280600.0,32.104,32.15,32.0447,32.0513,280600.0
2008-07-14 11:10:00,48.71,48.77,48.5,48.77,365400.0,32.0513,32.0908,31.9131,32.0908,365400.0
2008-07-14 11:15:00,48.77,48.78,48.65,48.76,153400.0,32.0908,32.0974,32.0118,32.0842,153400.0
2008-07-14 11:20:00,48.76,48.78,48.54,48.54,232800.0,32.0842,32.0974,31.9395,31.9395,232800.0
2008-07-14 11:25:00,48.56,48.75,48.55,48.74,179800.0,31.9526,32.0776,31.946,32.0711,179800.0
2008-07-14 11:30:00,48.74,48.77,48.63,48.65,191600.0,32.0711,32.0908,31.9987,32.0118,191600.0
2008-07-14 11:35:00,48.65,48.73,48.62,48.68,149200.0,32.0118,32.0645,31.9921,32.0316,149200.0
2008-07-14 11:40:00,48.67,48.8,48.65,48.74,208400.0,32.025,32.1105,32.0118,32.0711,208400.0
2008-07-14 11:45:00,48.74,48.8,48.66,48.69,192900.0,32.0711,32.1105,32.0184,32.0382,192900.0
2008-07-14 11:50:00,48.69,48.7,48.47,48.47,284900.0,32.0382,32.0447,31.8934,31.8934,284900.0
2008-07-14 11:55:00,48.47,48.75,48.44,48.74,462400.0,31.8934,32.0776,31.8737,32.0711,462400.0
2008-07-14 12:00:00,48.73,48.77,48.62,48.65,279000.0,32.0645,32.0908,31.9921,32.0118,279000.0
2008-07-14 12:05:00,48.65,48.72,48.56,48.65,173600.0,32.0118,32.0579,31.9526,32.0118,173600.0
2008-07-14 12:10:00,48.65,48.67,48.5,48.58,102700.0,32.0118,32.025,31.9131,31.9658,102700.0
2008-07-14 12:15:00,48.57,48.72,48.57,48.62,161000.0,31.9592,32.0579,31.9592,31.9921,161000.0
2008-07-14 12:20:00,48.62,48.62,48.3,48.33,224300.0,31.9921,31.9921,31.7815,31.8013,224300.0
2008-07-14 12:25:00,48.31,48.37,48.28,48.34,311200.0,31.7881,31.8276,31.7684,31.8079,311200.0
2008-07-14 12:30:00,48.34,48.35,48.12,48.16,316700.0,31.8079,31.8144,31.6631,31.6894,316700.0
2008-07-14 12:35:00,48.15,48.28,48.07,48.27,428300.0,31.6828,31.7684,31.6302,31.7618,428300.0
2008-07-14 12:40:00,48.24,48.3,48.21,48.22,267500.0,31.7421,31.7815,31.7223,31.7289,267500.0
2008-07-14 12:45:00,48.21,48.25,48.09,48.1,208100.0,31.7223,31.7486,31.6434,31.6499,208100.0
2008-07-14 12:50:00,48.1,48.26,48.09,48.25,249000.0,31.6499,31.7552,31.6434,31.7486,249000.0
2008-07-14 12:55:00,48.24,48.26,48.08,48.09,441200.0,31.7421,31.7552,31.6368,31.6434,441200.0
2008-07-14 13:00:00,48.1,48.16,48.06,48.13,289300.0,31.6499,31.6894,31.6236,31.6697,289300.0
2008-07-14 13:05:00,48.14,48.15,47.93,47.94,323600.0,31.6763,31.6828,31.5381,31.5447,323600.0
2008-07-14 13:10:00,47.94,48.05,47.88,48.04,389100.0,31.5447,31.617,31.5052,31.6105,389100.0
2008-07-14 13:15:00,48.04,48.12,47.99,48.07,128200.0,31.6105,31.6631,31.5776,31.6302,128200.0
2008-07-14 13:20:00,48.08,48.11,47.95,48.04,208300.0,31.6368,31.6565,31.5512,31.6105,208300.0
2008-07-14 13:25:00,48.03,48.04,47.92,48.0,154700.0,31.6039,31.6105,31.5315,31.5841,154700.0
2008-07-14 13:30:00,48.0,48.01,47.87,47.91,158800.0,31.5841,31.5907,31.4986,31.5249,158800.0
2008-07-14 13:35:00,47.9,47.99,47.82,47.98,158400.0,31.5183,31.5776,31.4657,31.571,158400.0
2008-07-14 13:40:00,47.98,48.2,47.95,48.17,265000.0,31.571,31.7157,31.5512,31.696,265000.0
2008-07-14 13:45:00,48.16,48.38,48.14,48.2,251700.0,31.6894,31.8342,31.6763,31.7157,251700.0
2008-07-14 13:50:00,48.2,48.25,48.1,48.11,234800.0,31.7157,31.7486,31.6499,31.6565,234800.0
2008-07-14 13:55:00,48.13,48.25,48.03,48.22,116500.0,31.6697,31.7486,31.6039,31.7289,116500.0
2008-07-14 14:00:00,48.23,48.25,48.13,48.15,96600.0,31.7355,31.7486,31.6697,31.6828,96600.0
2008-07-14 14:05:00,48.15,48.34,48.15,48.27,213600.0,31.6828,31.8079,31.6828,31.7618,213600.0
2008-07-14 14:10:00,48.26,48.5,48.21,48.21,162100.0,31.7552,31.9131,31.7223,31.7223,162100.0
2008-07-14 14:15:00,48.21,48.41,48.18,48.36,157500.0,31.7223,31.8539,31.7026,31.821,157500.0
2008-07-14 14:20:00,48.37,48.37,48.25,48.27,113800.0,31.8276,31.8276,31.7486,31.7618,113800.0
2008-07-14 14:25:00,48.27,48.32,48.23,48.27,120400.0,31.7618,31.7947,31.7355,31.7618,120400.0
2008-07-14 14:30:00,48.26,48.28,48.21,48.26,126400.0,31.7552,31.7684,31.7223,31.7552,126400.0
2008-07-14 14:35:00,48.26,48.28,48.1,48.11,223100.0,31.7552,31.7684,31.6499,31.6565,223100.0
2008-07-14 14:40:00,48.11,48.11,47.94,48.0,214100.0,31.6565,31.6565,31.5447,31.5841,214100.0
2008-07-14 14:45:00,48.0,48.02,47.92,47.95,226000.0,31.5841,31.5973,31.5315,31.5512,226000.0
2008-07-14 14:50:00,47.95,47.96,47.67,47.76,363700.0,31.5512,31.5578,31.367,31.4262,363700.0
2008-07-14 14:55:00,47.76,47.84,47.69,47.71,185700.0,31.4262,31.4789,31.3802,31.3933,185700.0
2008-07-14 15:00:00,47.71,48.0,47.71,47.9,221300.0,31.3933,31.5841,31.3933,31.5183,221300.0
2008-07-14 15:05:00,47.9,47.9,47.6,47.61,286900.0,31.5183,31.5183,31.3209,31.3275,286900.0
2008-07-14 15:10:00,47.61,47.73,47.6,47.69,161500.0,31.3275,31.4065,31.3209,31.3802,161500.0
2008-07-14 15:15:00,47.7,47.8,47.69,47.78,217900.0,31.3867,31.4525,31.3802,31.4394,217900.0
2008-07-14 15:20:00,47.78,48.11,47.73,47.94,439100.0,31.4394,31.6565,31.4065,31.5447,439100.0
2008-07-14 15:25:00,47.95,48.22,47.94,48.0,352900.0,31.5512,31.7289,31.5447,31.5841,352900.0
2008-07-14 15:30:00,48.0,48.34,47.98,48.19,422800.0,31.5841,31.8079,31.571,31.7092,422800.0
2008-07-14 15:35:00,48.19,48.27,48.1,48.13,321600.0,31.7092,31.7618,31.6499,31.6697,321600.0
2008-07-14 15:40:00,48.13,48.13,47.95,48.1,486500.0,31.6697,31.6697,31.5512,31.6499,486500.0
2008-07-14 15:45:00,48.11,48.17,48.03,48.12,370100.0,31.6565,31.696,31.6039,31.6631,370100.0
2008-07-14 15:50:00,48.13,48.13,47.86,47.9,442400.0,31.6697,31.6697,31.492,31.5183,442400.0
2008-07-14 15:55:00,47.9,47.92,47.82,47.82,515900.0,31.5183,31.5315,31.4657,31.4657,515900.0
2008-07-15 09:30:00,47.64,48.34,47.58,47.95,962100.0,31.3473,31.8079,31.3078,31.5512,962100.0
2008-07-15 09:35:00,47.93,48.04,47.63,47.69,324000.0,31.5381,31.6105,31.3407,31.3802,324000.0
2008-07-15 09:40:00,47.7,47.84,47.65,47.74,203200.0,31.3867,31.4789,31.3538,31.4131,203200.0
2008-07-15 09:45:00,47.77,47.84,47.64,47.65,276100.0,31.4328,31.4789,31.3473,31.3538,276100.0
2008-07-15 09:50:00,47.66,47.67,47.41,47.45,292000.0,31.3604,31.367,31.1959,31.2222,292000.0
2008-07-15 09:55:00,47.45,47.58,47.31,47.49,302400.0,31.2222,31.3078,31.1301,31.2486,302400.0
2008-07-15 10:00:00,47.5,47.51,47.01,47.04,635900.0,31.2551,31.2617,30.9327,30.9525,635900.0
2008-07-15 10:05:00,47.05,47.18,46.79,46.88,430000.0,30.959,31.0446,30.788,30.8472,430000.0
2008-07-15 10:10:00,46.89,46.96,45.94,46.07,955100.0,30.8538,30.8998,30.2287,30.3142,955100.0
2008-07-15 10:15:00,46.07,46.82,46.0,46.81,686100.0,30.3142,30.8077,30.2681,30.8011,686100.0
2008-07-15 10:20:00,46.82,47.15,46.82,47.1,666000.0,30.8077,31.0248,30.8077,30.9919,666000.0
2008-07-15 10:25:00,47.1,47.16,46.99,47.0,522700.0,30.9919,31.0314,30.9196,30.9261,522700.0
2008-07-15 10:30:00,47.0,47.02,46.76,46.77,424900.0,30.9261,30.9393,30.7682,30.7748,424900.0
2008-07-15 10:35:00,46.78,46.85,46.59,46.7,511100.0,30.7814,30.8274,30.6564,30.7287,511100.0
2008-07-15 10:40:00,46.71,47.09,46.71,47.02,419700.0,30.7353,30.9854,30.7353,30.9393,419700.0
2008-07-15 10:45:00,47.02,47.06,46.85,47.01,292000.0,30.9393,30.9656,30.8274,30.9327,292000.0
2008-07-15 10:50:00,47.01,47.08,46.89,46.91,358100.0,30.9327,30.9788,30.8538,30.8669,358100.0
2008-07-15 10:55:00,46.91,46.92,46.54,46.62,418100.0,30.8669,30.8735,30.6235,30.6761,418100.0
2008-07-15 11:00:00,46.63,47.05,46.63,46.96,413100.0,30.6827,30.959,30.6827,30.8998,413100.0
2008-07-15 11:05:00,46.97,47.36,46.95,47.29,825200.0,30.9064,31.163,30.8932,31.117,825200.0
2008-07-15 11:10:00,47.29,47.29,46.82,47.03,441000.0,31.117,31.117,30.8077,30.9459,441000.0
2008-07-15 11:15:00,47.03,47.07,46.96,47.01,179900.0,30.9459,30.9722,30.8998,30.9327,179900.0
2008-07-15 11:20:00,47.0,47.02,46.88,46.99,230900.0,30.9261,30.9393,30.8472,30.9196,230900.0
2008-07-15 11:25:00,47.0,47.03,46.64,46.76,251200.0,30.9261,30.9459,30.6893,30.7682,251200.0
2008-07-15 11:30:00,46.76,46.82,46.51,46.54,180000.0,30.7682,30.8077,30.6037,30.6235,180000.0
2008-07-15 11:35:00,46.54,46.79,46.54,46.63,190700.0,30.6235,30.788,30.6235,30.6827,190700.0
2008-07-15 11:40:00,46.63,46.78,46.62,46.74,167400.0,30.6827,30.7814,30.6761,30.7551,167400.0
2008-07-15 11:45:00,46.74,46.75,46.57,46.57,202100.0,30.7551,30.7616,30.6432,30.6432,202100.0
2008-07-15 11:50:00,46.57,46.88,46.49,46.8,248600.0,30.6432,30.8472,30.5906,30.7945,248600.0
2008-07-15 11:55:00,46.82,47.01,46.79,46.92,351000.0,30.8077,30.9327,30.788,30.8735,351000.0
2008-07-15 12:00:00,46.91,47.02,46.85,47.0,201200.0,30.8669,30.9393,30.8274,30.9261,201200.0
2008-07-15 12:05:00,47.0,47.05,46.66,46.76,288400.0,30.9261,30.959,30.7024,30.7682,288400.0
2008-07-15 12:10:00,46.76,46.99,46.74,46.98,168000.0,30.7682,30.9196,30.7551,30.913,168000.0
2008-07-15 12:15:00,46.98,47.06,46.79,47.03,223000.0,30.913,30.9656,30.788,30.9459,223000.0
2008-07-15 12:20:00,47.05,47.14,46.98,47.06,263500.0,30.959,31.0183,30.913,30.9656,263500.0
2008-07-15 12:25:00,47.08,47.13,46.99,47.11,157400.0,30.9788,31.0117,30.9196,30.9985,157400.0
2008-07-15 12:30:00,47.12,47.4,47.1,47.39,405600.0,31.0051,31.1893,30.9919,31.1828,405600.0
2008-07-15 12:35:00,47.38,47.4,47.19,47.27,239900.0,31.1762,31.1893,31.0512,31.1038,239900.0
2008-07-15 12:40:00,47.27,47.37,47.21,47.29,281200.0,31.1038,31.1696,31.0643,31.117,281200.0
2008-07-15 12:45:00,47.3,47.3,47.07,47.08,180200.0,31.1235,31.1235,30.9722,30.9788,180200.0
2008-07-15 12:50:00,47.08,47.23,47.07,47.2,219200.0,30.9788,31.0775,30.9722,31.0577,219200.0
2008-07-15 12:55:00,47.2,47.35,47.18,47.35,195900.0,31.0577,31.1564,31.0446,31.1564,195900.0
2008-07-15 13:00:00,47.35,47.61,47.3,47.45,311200.0,31.1564,31.3275,31.1235,31.2222,311200.0
2008-07-15 13:05:00,47.46,47.49,47.24,47.31,368300.0,31.2288,31.2486,31.0841,31.1301,368300.0
2008-07-15 13:10:00,47.31,47.51,47.28,47.5,434300.0,31.1301,31.2617,31.1104,31.2551,434300.0
2008-07-15 13:15:00,47.5,47.51,47.35,47.42,218300.0,31.2551,31.2617,31.1564,31.2025,218300.0
2008-07-15 13:20:00,47.42,47.43,47.29,47.39,346600.0,31.2025,31.2091,31.117,31.1828,346600.0
2008-07-15 13:25:00,47.38,47.38,47.14,47.19,209200.0,31.1762,31.1762,31.0183,31.0512,209200.0
2008-07-15 13:30:00,47.19,47.24,47.04,47.16,328800.0,31.0512,31.0841,30.9525,31.0314,328800.0
2008-07-15 13:35:00,47.15,47.17,47.02,47.02,193100.0,31.0248,31.038,30.9393,30.9393,193100.0
2008-07-15 13:40:00,47.02,47.22,47.01,47.22,104800.0,30.9393,31.0709,30.9327,31.0709,104800.0
2008-07-15 13:45:00,47.21,47.32,47.11,47.32,201800.0,31.0643,31.1367,30.9985,31.1367,201800.0
2008-07-15 13:50:00,47.32,47.37,47.24,47.34,296200.0,31.1367,31.1696,31.0841,31.1499,296200.0
2008-07-15 13:55:00,47.34,47.4,47.23,47.28,128000.0,31.1499,31.1893,31.0775,31.1104,128000.0
2008-07-15 14:00:00,47.29,47.33,47.11,47.19,232100.0,31.117,31.1433,30.9985,31.0512,232100.0
2008-07-15 14:05:00,47.2,47.28,47.05,47.05,187300.0,31.0577,31.1104,30.959,30.959,187300.0
2008-07-15 14:10:00,47.05,47.13,47.0,47.03,208500.0,30.959,31.0117,30.9261,30.9459,208500.0
2008-07-15 14:15:00,47.03,47.32,46.99,47.26,331900.0,30.9459,31.1367,30.9196,31.0972,331900.0
2008-07-15 14:20:00,47.27,47.32,47.16,47.24,195200.0,31.1038,31.1367,31.0314,31.0841,195200.0
2008-07-15 14:25:00,47.25,47.28,47.14,47.2,209300.0,31.0906,31.1104,31.0183,31.0577,209300.0
2008-07-15 14:30:00,47.19,47.43,47.19,47.23,185000.0,31.0512,31.2091,31.0512,31.0775,185000.0
2008-07-15 14:35:00,47.24,47.27,47.17,47.23,150800.0,31.0841,31.1038,31.038,31.0775,150800.0
2008-07-15 14:40:00,47.24,47.3,47.19,47.3,139400.0,31.0841,31.1235,31.0512,31.1235,139400.0
2008-07-15 14:45:00,47.3,47.46,47.29,47.41,170600.0,31.1235,31.2288,31.117,31.1959,170600.0
2008-07-15 14:50:00,47.41,47.5,47.3,47.45,213100.0,31.1959,31.2551,31.1235,31.2222,213100.0
2008-07-15 14:55:00,47.45,47.56,47.43,47.44,192100.0,31.2222,31.2946,31.2091,31.2157,192100.0
2008-07-15 15:00:00,47.45,47.85,47.41,47.84,519100.0,31.2222,31.4854,31.1959,31.4789,519100.0
2008-07-15 15:05:00,47.85,47.85,47.72,47.79,399900.0,31.4854,31.4854,31.3999,31.446,399900.0
2008-07-15 15:10:00,47.8,47.81,47.53,47.57,282200.0,31.4525,31.4591,31.2749,31.3012,282200.0
2008-07-15 15:15:00,47.56,47.63,47.48,47.54,252500.0,31.2946,31.3407,31.242,31.2815,252500.0
2008-07-15 15:20:00,47.55,47.64,47.32,47.32,427900.0,31.288,31.3473,31.1367,31.1367,427900.0
2008-07-15 15:25:00,47.32,47.34,47.1,47.11,556400.0,31.1367,31.1499,30.9919,30.9985,556400.0
2008-07-15 15:30:00,47.11,47.34,47.05,47.13,392600.0,30.9985,31.1499,30.959,31.0117,392600.0
2008-07-15 15:35:00,47.13,47.36,47.12,47.31,455800.0,31.0117,31.163,31.0051,31.1301,455800.0
2008-07-15 15:40:00,47.3,47.34,46.91,46.97,586600.0,31.1235,31.1499,30.8669,30.9064,586600.0
2008-07-15 15:45:00,46.97,47.13,46.87,47.04,556500.0,30.9064,31.0117,30.8406,30.9525,556500.0
2008-07-15 15:50:00,47.04,47.16,47.04,47.07,417400.0,30.9525,31.0314,30.9525,30.9722,417400.0
2008-07-15 15:55:00,47.07,47.09,46.87,46.9,764800.0,30.9722,30.9854,30.8406,30.8603,764800.0
2008-07-16 09:30:00,46.94,47.24,46.45,46.6,499200.0,30.8867,31.0841,30.5642,30.6629,499200.0
2008-07-16 09:35:00,46.6,46.77,46.56,46.77,237100.0,30.6629,30.7748,30.6366,30.7748,237100.0
2008-07-16 09:40:00,46.76,46.8,46.39,46.39,314600.0,30.7682,30.7945,30.5248,30.5248,314600.0
2008-07-16 09:45:00,46.39,46.43,46.05,46.06,374800.0,30.5248,30.5511,30.301,30.3076,374800.0
2008-07-16 09:50:00,46.06,46.38,46.02,46.19,418600.0,30.3076,30.5182,30.2813,30.3932,418600.0
2008-07-16 09:55:00,46.19,46.44,46.18,46.42,354800.0,30.3932,30.5577,30.3866,30.5445,354800.0
2008-07-16 10:00:00,46.41,46.59,46.38,46.5,399300.0,30.5379,30.6564,30.5182,30.5971,399300.0
2008-07-16 10:05:00,46.5,46.5,46.38,46.43,292200.0,30.5971,30.5971,30.5182,30.5511,292200.0
2008-07-16 10:10:00,46.44,46.5,46.29,46.35,269700.0,30.5577,30.5971,30.459,30.4984,269700.0
2008-07-16 10:15:00,46.34,46.41,46.19,46.2,197300.0,30.4919,30.5379,30.3932,30.3997,197300.0
2008-07-16 10:20:00,46.2,46.32,46.05,46.28,312100.0,30.3997,30.4787,30.301,30.4524,312100.0
2008-07-16 10:25:00,46.29,46.48,46.2,46.45,219200.0,30.459,30.584,30.3997,30.5642,219200.0
2008-07-16 10:30:00,46.45,46.54,46.42,46.43,157600.0,30.5642,30.6235,30.5445,30.5511,157600.0
2008-07-16 10:35:00,46.43,46.78,46.43,46.56,510500.0,30.5511,30.7814,30.5511,30.6366,510500.0
2008-07-16 10:40:00,46.55,46.75,46.51,46.7,445700.0,30.63,30.7616,30.6037,30.7287,445700.0
2008-07-16 10:45:00,46.7,46.82,46.53,46.56,233800.0,30.7287,30.8077,30.6169,30.6366,233800.0
2008-07-16 10:50:00,46.56,46.74,46.52,46.65,200100.0,30.6366,30.7551,30.6103,30.6958,200100.0
2008-07-16 10:55:00,46.65,46.68,46.5,46.54,267400.0,30.6958,30.7156,30.5971,30.6235,267400.0
2008-07-16 11:00:00,46.55,46.6,46.52,46.56,279600.0,30.63,30.6629,30.6103,30.6366,279600.0
2008-07-16 11:05:00,46.56,46.61,46.48,46.48,303000.0,30.6366,30.6695,30.584,30.584,303000.0
2008-07-16 11:10:00,46.49,46.55,46.48,46.54,216100.0,30.5906,30.63,30.584,30.6235,216100.0
2008-07-16 11:15:00,46.53,46.56,46.36,46.37,316200.0,30.6169,30.6366,30.505,30.5116,316200.0
2008-07-16 11:20:00,46.37,46.37,46.07,46.08,450800.0,30.5116,30.5116,30.3142,30.3208,450800.0
2008-07-16 11:25:00,46.07,46.17,46.02,46.03,357000.0,30.3142,30.38,30.2813,30.2879,357000.0
2008-07-16 11:30:00,46.04,46.35,46.03,46.35,311800.0,30.2945,30.4984,30.2879,30.4984,311800.0
2008-07-16 11:35:00,46.34,46.47,46.3,46.31,308900.0,30.4919,30.5774,30.4655,30.4721,308900.0
2008-07-16 11:40:00,46.31,46.37,46.18,46.2,130500.0,30.4721,30.5116,30.3866,30.3997,130500.0
2008-07-16 11:45:00,46.2,46.36,46.13,46.34,157800.0,30.3997,30.505,30.3537,30.4919,157800.0
2008-07-16 11:50:00,46.33,46.36,46.25,46.28,214800.0,30.4853,30.505,30.4326,30.4524,214800.0
2008-07-16 11:55:00,46.28,46.31,46.21,46.22,164000.0,30.4524,30.4721,30.4063,30.4129,164000.0
2008-07-16 12:00:00,46.21,46.23,46.08,46.23,140600.0,30.4063,30.4195,30.3208,30.4195,140600.0
2008-07-16 12:05:00,46.22,46.23,45.96,45.97,292600.0,30.4129,30.4195,30.2418,30.2484,292600.0
2008-07-16 12:10:00,45.97,46.19,45.94,46.16,229400.0,30.2484,30.3932,30.2287,30.3734,229400.0
2008-07-16 12:15:00,46.17,46.17,46.05,46.05,156900.0,30.38,30.38,30.301,30.301,156900.0
2008-07-16 12:20:00,46.06,46.09,45.92,46.0,257100.0,30.3076,30.3274,30.2155,30.2681,257100.0
2008-07-16 12:25:00,46.0,46.03,45.96,46.0,337400.0,30.2681,30.2879,30.2418,30.2681,337400.0
2008-07-16 12:30:00,46.01,46.05,45.96,46.02,237200.0,30.2747,30.301,30.2418,30.2813,237200.0
2008-07-16 12:35:00,46.02,46.07,45.95,45.95,378500.0,30.2813,30.3142,30.2352,30.2352,378500.0
2008-07-16 12:40:00,45.95,46.01,45.93,45.99,221800.0,30.2352,30.2747,30.2221,30.2616,221800.0
2008-07-16 12:45:00,45.99,46.0,45.91,45.94,344300.0,30.2616,30.2681,30.2089,30.2287,344300.0
2008-07-16 12:50:00,45.93,46.01,45.93,46.0,304100.0,30.2221,30.2747,30.2221,30.2681,304100.0
2008-07-16 12:55:00,46.0,46.07,46.0,46.06,304200.0,30.2681,30.3142,30.2681,30.3076,304200.0
2008-07-16 13:00:00,46.06,46.35,46.04,46.33,498300.0,30.3076,30.4984,30.2945,30.4853,498300.0
2008-07-16 13:05:00,46.32,46.33,46.23,46.3,150600.0,30.4787,30.4853,30.4195,30.4655,150600.0
2008-07-16 13:10:00,46.31,46.32,46.15,46.21,335200.0,30.4721,30.4787,30.3668,30.4063,335200.0
2008-07-16 13:15:00,46.22,46.41,46.21,46.32,205500.0,30.4129,30.5379,30.4063,30.4787,205500.0
2008-07-16 13:20:00,46.31,46.56,46.3,46.55,226500.0,30.4721,30.6366,30.4655,30.63,226500.0
2008-07-16 13:25:00,46.55,46.61,46.5,46.6,649900.0,30.63,30.6695,30.5971,30.6629,649900.0
2008-07-16 13:30:00,46.59,46.64,46.56,46.6,319700.0,30.6564,30.6893,30.6366,30.6629,319700.0
2008-07-16 13:35:00,46.6,46.62,46.49,46.61,228400.0,30.6629,30.6761,30.5906,30.6695,228400.0
2008-07-16 13:40:00,46.61,46.64,46.57,46.62,242000.0,30.6695,30.6893,30.6432,30.6761,242000.0
2008-07-16 13:45:00,46.63,46.65,46.44,46.47,249300.0,30.6827,30.6958,30.5577,30.5774,249300.0
2008-07-16 13:50:00,46.47,46.48,46.41,46.42,149800.0,30.5774,30.584,30.5379,30.5445,149800.0
2008-07-16 13:55:00,46.42,46.47,46.36,46.39,261100.0,30.5445,30.5774,30.505,30.5248,261100.0
2008-07-16 14:00:00,46.39,46.41,46.27,46.33,421100.0,30.5248,30.5379,30.4458,30.4853,421100.0
2008-07-16 14:05:00,46.34,46.34,46.12,46.26,288300.0,30.4919,30.4919,30.3471,30.4392,288300.0
2008-07-16 14:10:00,46.26,46.51,46.26,46.45,285100.0,30.4392,30.6037,30.4392,30.5642,285100.0
2008-07-16 14:15:00,46.46,46.63,46.46,46.59,162200.0,30.5708,30.6827,30.5708,30.6564,162200.0
2008-07-16 14:20:00,46.59,46.72,46.57,46.72,230200.0,30.6564,30.7419,30.6432,30.7419,230200.0
2008-07-16 14:25:00,46.72,46.77,46.63,46.68,189500.0,30.7419,30.7748,30.6827,30.7156,189500.0
2008-07-16 14:30:00,46.68,46.76,46.67,46.74,235700.0,30.7156,30.7682,30.709,30.7551,235700.0
2008-07-16 14:35:00,46.74,46.9,46.73,46.83,255500.0,30.7551,30.8603,30.7485,30.8143,255500.0
2008-07-16 14:40:00,46.83,46.93,46.82,46.83,167300.0,30.8143,30.8801,30.8077,30.8143,167300.0
2008-07-16 14:45:00,46.83,46.93,46.78,46.86,313100.0,30.8143,30.8801,30.7814,30.834,313100.0
2008-07-16 14:50:00,46.86,46.99,46.84,46.98,215000.0,30.834,30.9196,30.8209,30.913,215000.0
2008-07-16 14:55:00,46.98,47.1,46.94,47.04,247800.0,30.913,30.9919,30.8867,30.9525,247800.0
2008-07-16 15:00:00,47.03,47.04,46.95,47.01,419700.0,30.9459,30.9525,30.8932,30.9327,419700.0
2008-07-16 15:05:00,47.02,47.05,46.94,46.95,274800.0,30.9393,30.959,30.8867,30.8932,274800.0
2008-07-16 15:10:00,46.95,46.95,46.82,46.9,185000.0,30.8932,30.8932,30.8077,30.8603,185000.0
2008-07-16 15:15:00,46.91,46.97,46.9,46.94,234800.0,30.8669,30.9064,30.8603,30.8867,234800.0
2008-07-16 15:20:00,46.94,46.98,46.87,46.9,356500.0,30.8867,30.913,30.8406,30.8603,356500.0
2008-07-16 15:25:00,46.91,46.94,46.87,46.89,251000.0,30.8669,30.8867,30.8406,30.8538,251000.0
2008-07-16 15:30:00,46.89,46.9,46.71,46.84,469400.0,30.8538,30.8603,30.7353,30.8209,469400.0
2008-07-16 15:35:00,46.84,46.94,46.79,46.93,311200.0,30.8209,30.8867,30.788,30.8801,311200.0
2008-07-16 15:40:00,46.93,46.96,46.87,46.92,282100.0,30.8801,30.8998,30.8406,30.8735,282100.0
2008-07-16 15:45:00,46.92,46.99,46.86,46.99,491000.0,30.8735,30.9196,30.834,30.9196,491000.0
2008-07-16 15:50:00,46.99,47.01,46.91,46.92,550600.0,30.9196,30.9327,30.8669,30.8735,550600.0
2008-07-16 15:55:00,46.91,46.96,46.9,46.96,451500.0,30.8669,30.8998,30.8603,30.8998,451500.0
2008-07-17 09:30:00,47.56,47.74,47.33,47.43,644300.0,31.2946,31.4131,31.1433,31.2091,644300.0
2008-07-17 09:35:00,47.43,47.61,47.4,47.5,588900.0,31.2091,31.3275,31.1893,31.2551,588900.0
2008-07-17 09:40:00,47.5,47.96,47.5,47.82,409900.0,31.2551,31.5578,31.2551,31.4657,409900.0
2008-07-17 09:45:00,47.83,47.85,47.41,47.42,549500.0,31.4723,31.4854,31.1959,31.2025,549500.0
2008-07-17 09:50:00,47.41,47.47,47.14,47.14,384900.0,31.1959,31.2354,31.0183,31.0183,384900.0
2008-07-17 09:55:00,47.15,47.16,46.98,47.04,294000.0,31.0248,31.0314,30.913,30.9525,294000.0
2008-07-17 10:00:00,47.04,47.24,47.0,47.17,213000.0,30.9525,31.0841,30.9261,31.038,213000.0
2008-07-17 10:05:00,47.14,47.16,46.9,46.97,498600.0,31.0183,31.0314,30.8603,30.9064,498600.0
2008-07-17 10:10:00,46.98,47.03,46.57,46.66,413700.0,30.913,30.9459,30.6432,30.7024,413700.0
2008-07-17 10:15:00,46.66,47.01,46.58,46.97,472900.0,30.7024,30.9327,30.6498,30.9064,472900.0
2008-07-17 10:20:00,46.97,47.01,46.9,46.95,294900.0,30.9064,30.9327,30.8603,30.8932,294900.0
2008-07-17 10:25:00,46.95,47.04,46.88,46.99,291700.0,30.8932,30.9525,30.8472,30.9196,291700.0
2008-07-17 10:30:00,46.99,47.0,46.79,46.79,258700.0,30.9196,30.9261,30.788,30.788,258700.0
2008-07-17 10:35:00,46.8,46.84,46.74,46.76,418700.0,30.7945,30.8209,30.7551,30.7682,418700.0
2008-07-17 10:40:00,46.76,46.85,46.49,46.61,429100.0,30.7682,30.8274,30.5906,30.6695,429100.0
2008-07-17 10:45:00,46.61,46.68,46.54,46.58,219000.0,30.6695,30.7156,30.6235,30.6498,219000.0
2008-07-17 10:50:00,46.57,46.6,46.41,46.47,294600.0,30.6432,30.6629,30.5379,30.5774,294600.0
2008-07-17 10:55:00,46.47,46.51,46.38,46.42,263800.0,30.5774,30.6037,30.5182,30.5445,263800.0
2008-07-17 11:00:00,46.42,46.42,46.1,46.11,432800.0,30.5445,30.5445,30.3339,30.3405,432800.0
2008-07-17 11:05:00,46.1,46.1,45.86,45.94,709100.0,30.3339,30.3339,30.176,30.2287,709100.0
2008-07-17 11:10:00,45.94,46.05,45.82,45.98,587000.0,30.2287,30.301,30.1497,30.255,587000.0
2008-07-17 11:15:00,45.98,45.99,45.77,45.78,397700.0,30.255,30.2616,30.1168,30.1234,397700.0
2008-07-17 11:20:00,45.78,46.1,45.77,46.1,256800.0,30.1234,30.3339,30.1168,30.3339,256800.0
2008-07-17 11:25:00,46.1,46.24,46.09,46.11,291500.0,30.3339,30.4261,30.3274,30.3405,291500.0
2008-07-17 11:30:00,46.12,46.12,45.86,45.89,252400.0,30.3471,30.3471,30.176,30.1958,252400.0
2008-07-17 11:35:00,45.88,46.02,45.87,45.99,213000.0,30.1892,30.2813,30.1826,30.2616,213000.0
2008-07-17 11:40:00,46.0,46.01,45.96,45.99,180500.0,30.2681,30.2747,30.2418,30.2616,180500.0
2008-07-17 11:45:00,46.0,46.0,45.96,45.97,152200.0,30.2681,30.2681,30.2418,30.2484,152200.0
2008-07-17 11:50:00,45.97,46.0,45.96,45.96,138900.0,30.2484,30.2681,30.2418,30.2418,138900.0
2008-07-17 11:55:00,45.97,45.99,45.89,45.96,249700.0,30.2484,30.2616,30.1958,30.2418,249700.0
2008-07-17 12:00:00,45.96,45.96,45.84,45.85,241600.0,30.2418,30.2418,30.1629,30.1694,241600.0
2008-07-17 12:05:00,45.84,45.85,45.65,45.65,331700.0,30.1629,30.1694,30.0378,30.0378,331700.0
2008-07-17 12:10:00,45.65,45.67,45.49,45.52,362300.0,30.0378,30.051,29.9326,29.9523,362300.0
2008-07-17 12:15:00,45.53,45.61,45.38,45.48,407800.0,29.9589,30.0115,29.8602,29.926,407800.0
2008-07-17 12:20:00,45.49,45.9,45.4,45.46,377300.0,29.9326,30.2023,29.8733,29.9128,377300.0
2008-07-17 12:25:00,45.47,45.58,45.47,45.57,181100.0,29.9194,29.9918,29.9194,29.9852,181100.0
2008-07-17 12:30:00,45.57,45.59,45.46,45.47,349600.0,29.9852,29.9984,29.9128,29.9194,349600.0
2008-07-17 12:35:00,45.46,45.48,45.21,45.22,423900.0,29.9128,29.926,29.7483,29.7549,423900.0
2008-07-17 12:40:00,45.22,45.29,45.09,45.28,406000.0,29.7549,29.801,29.6694,29.7944,406000.0
2008-07-17 12:45:00,45.29,45.51,45.27,45.51,256300.0,29.801,29.9457,29.7878,29.9457,256300.0
2008-07-17 12:50:00,45.51,45.53,45.48,45.51,231200.0,29.9457,29.9589,29.926,29.9457,231200.0
2008-07-17 12:55:00,45.51,45.61,45.48,45.5,218200.0,29.9457,30.0115,29.926,29.9391,218200.0
2008-07-17 13:00:00,45.5,45.53,45.47,45.51,241900.0,29.9391,29.9589,29.9194,29.9457,241900.0
2008-07-17 13:05:00,45.51,45.55,45.5,45.53,241800.0,29.9457,29.972,29.9391,29.9589,241800.0
2008-07-17 13:10:00,45.52,45.71,45.48,45.71,346800.0,29.9523,30.0773,29.926,30.0773,346800.0
2008-07-17 13:15:00,45.71,45.72,45.57,45.7,922700.0,30.0773,30.0839,29.9852,30.0707,922700.0
2008-07-17 13:20:00,45.7,45.71,45.61,45.62,397900.0,30.0707,30.0773,30.0115,30.0181,397900.0
2008-07-17 13:25:00,45.62,45.62,45.54,45.55,290500.0,30.0181,30.0181,29.9655,29.972,290500.0
2008-07-17 13:30:00,45.55,45.6,45.5,45.6,433400.0,29.972,30.0049,29.9391,30.0049,433400.0
2008-07-17 13:35:00,45.6,45.84,45.6,45.8,576500.0,30.0049,30.1629,30.0049,30.1365,576500.0
2008-07-17 13:40:00,45.8,45.96,45.75,45.84,517000.0,30.1365,30.2418,30.1036,30.1629,517000.0
2008-07-17 13:45:00,45.86,45.87,45.77,45.86,379100.0,30.176,30.1826,30.1168,30.176,379100.0
2008-07-17 13:50:00,45.86,45.94,45.83,45.85,477500.0,30.176,30.2287,30.1563,30.1694,477500.0
2008-07-17 13:55:00,45.84,45.85,45.79,45.81,668500.0,30.1629,30.1694,30.13,30.1431,668500.0
2008-07-17 14:00:00,45.81,45.82,45.75,45.79,413800.0,30.1431,30.1497,30.1036,30.13,413800.0
2008-07-17 14:05:00,45.79,45.8,45.65,45.68,478300.0,30.13,30.1365,30.0378,30.0576,478300.0
2008-07-17 14:10:00,45.68,45.72,45.56,45.58,418100.0,30.0576,30.0839,29.9786,29.9918,418100.0
2008-07-17 14:15:00,45.58,45.58,45.29,45.33,414900.0,29.9918,29.9918,29.801,29.8273,414900.0
2008-07-17 14:20:00,45.33,45.63,45.33,45.52,355500.0,29.8273,30.0247,29.8273,29.9523,355500.0
2008-07-17 14:25:00,45.52,45.62,45.51,45.6,273500.0,29.9523,30.0181,29.9457,30.0049,273500.0
2008-07-17 14:30:00,45.6,45.61,45.44,45.45,338500.0,30.0049,30.0115,29.8997,29.9062,338500.0
2008-07-17 14:35:00,45.45,45.45,45.07,45.24,462000.0,29.9062,29.9062,29.6562,29.7681,462000.0
2008-07-17 14:40:00,45.24,45.3,45.1,45.26,258500.0,29.7681,29.8075,29.6759,29.7812,258500.0
2008-07-17 14:45:00,45.27,45.3,45.25,45.26,344100.0,29.7878,29.8075,29.7746,29.7812,344100.0
2008-07-17 14:50:00,45.25,45.45,45.25,45.43,178800.0,29.7746,29.9062,29.7746,29.8931,178800.0
2008-07-17 14:55:00,45.42,45.45,45.28,45.33,323600.0,29.8865,29.9062,29.7944,29.8273,323600.0
2008-07-17 15:00:00,45.33,45.64,45.32,45.59,322300.0,29.8273,30.0313,29.8207,29.9984,322300.0
2008-07-17 15:05:00,45.6,45.62,45.52,45.52,256700.0,30.0049,30.0181,29.9523,29.9523,256700.0
2008-07-17 15:10:00,45.51,45.59,45.47,45.54,248400.0,29.9457,29.9984,29.9194,29.9655,248400.0
2008-07-17 15:15:00,45.54,45.65,45.48,45.62,246600.0,29.9655,30.0378,29.926,30.0181,246600.0
2008-07-17 15:20:00,45.62,45.67,45.6,45.62,251900.0,30.0181,30.051,30.0049,30.0181,251900.0
2008-07-17 15:25:00,45.63,45.65,45.45,45.46,344000.0,30.0247,30.0378,29.9062,29.9128,344000.0
2008-07-17 15:30:00,45.46,45.55,45.39,45.41,342400.0,29.9128,29.972,29.8668,29.8799,342400.0
2008-07-17 15:35:00,45.42,45.43,45.18,45.23,678900.0,29.8865,29.8931,29.7286,29.7615,678900.0
2008-07-17 15:40:00,45.23,45.26,45.21,45.25,472300.0,29.7615,29.7812,29.7483,29.7746,472300.0
2008-07-17 15:45:00,45.25,45.54,45.24,45.5,602100.0,29.7746,29.9655,29.7681,29.9391,602100.0
2008-07-17 15:50:00,45.5,45.5,45.37,45.39,489500.0,29.9391,29.9391,29.8536,29.8668,489500.0
2008-07-17 15:55:00,45.39,45.59,45.38,45.59,823900.0,29.8668,29.9984,29.8602,29.9984,823900.0
2008-07-18 09:30:00,45.4,45.68,45.25,45.42,3684300.0,29.8733,30.0576,29.7746,29.8865,3684300.0
2008-07-18 09:35:00,45.44,45.63,45.33,45.36,658100.0,29.8997,30.0247,29.8273,29.847,658100.0
2008-07-18 09:40:00,45.38,45.45,45.24,45.26,248500.0,29.8602,29.9062,29.7681,29.7812,248500.0
2008-07-18 09:45:00,45.26,45.33,45.24,45.25,374000.0,29.7812,29.8273,29.7681,29.7746,374000.0
2008-07-18 09:50:00,45.24,45.28,45.13,45.25,358900.0,29.7681,29.7944,29.6957,29.7746,358900.0
2008-07-18 09:55:00,45.24,45.26,45.12,45.18,409200.0,29.7681,29.7812,29.6891,29.7286,409200.0
2008-07-18 10:00:00,45.19,45.23,45.14,45.23,204400.0,29.7352,29.7615,29.7023,29.7615,204400.0
2008-07-18 10:05:00,45.22,45.26,45.09,45.25,336200.0,29.7549,29.7812,29.6694,29.7746,336200.0
2008-07-18 10:10:00,45.25,45.26,45.15,45.18,262700.0,29.7746,29.7812,29.7088,29.7286,262700.0
2008-07-18 10:15:00,45.17,45.26,45.16,45.25,205700.0,29.722,29.7812,29.7154,29.7746,205700.0
2008-07-18 10:20:00,45.24,45.26,45.15,45.19,265900.0,29.7681,29.7812,29.7088,29.7352,265900.0
2008-07-18 10:25:00,45.2,45.3,45.19,45.25,214900.0,29.7417,29.8075,29.7352,29.7746,214900.0
2008-07-18 10:30:00,45.25,45.26,45.16,45.21,209000.0,29.7746,29.7812,29.7154,29.7483,209000.0
2008-07-18 10:35:00,45.19,45.25,45.13,45.17,160800.0,29.7352,29.7746,29.6957,29.722,160800.0
2008-07-18 10:40:00,45.17,45.26,45.1,45.25,173600.0,29.722,29.7812,29.6759,29.7746,173600.0
2008-07-18 10:45:00,45.26,45.28,45.22,45.25,200700.0,29.7812,29.7944,29.7549,29.7746,200700.0
2008-07-18 10:50:00,45.25,45.28,45.14,45.16,389400.0,29.7746,29.7944,29.7023,29.7154,389400.0
2008-07-18 10:55:00,45.15,45.24,45.14,45.19,116100.0,29.7088,29.7681,29.7023,29.7352,116100.0
2008-07-18 11:00:00,45.19,45.26,45.19,45.23,125500.0,29.7352,29.7812,29.7352,29.7615,125500.0
2008-07-18 11:05:00,45.23,45.26,45.21,45.22,169500.0,29.7615,29.7812,29.7483,29.7549,169500.0
2008-07-18 11:10:00,45.22,45.4,45.19,45.39,365100.0,29.7549,29.8733,29.7352,29.8668,365100.0
2008-07-18 11:15:00,45.38,45.61,45.35,45.56,191500.0,29.8602,30.0115,29.8404,29.9786,191500.0
2008-07-18 11:20:00,45.56,45.65,45.53,45.53,187700.0,29.9786,30.0378,29.9589,29.9589,187700.0
2008-07-18 11:25:00,45.53,45.53,45.43,45.47,112500.0,29.9589,29.9589,29.8931,29.9194,112500.0
2008-07-18 11:30:00,45.46,45.59,45.46,45.54,156000.0,29.9128,29.9984,29.9128,29.9655,156000.0
2008-07-18 11:35:00,45.53,45.59,45.5,45.5,121500.0,29.9589,29.9984,29.9391,29.9391,121500.0
2008-07-18 11:40:00,45.5,45.63,45.49,45.63,112900.0,29.9391,30.0247,29.9326,30.0247,112900.0
2008-07-18 11:45:00,45.63,45.72,45.62,45.68,159700.0,30.0247,30.0839,30.0181,30.0576,159700.0
2008-07-18 11:50:00,45.68,45.74,45.59,45.65,122400.0,30.0576,30.0971,29.9984,30.0378,122400.0
2008-07-18 11:55:00,45.65,45.66,45.51,45.58,67500.0,30.0378,30.0444,29.9457,29.9918,67500.0
2008-07-18 12:00:00,45.57,45.61,45.56,45.59,67100.0,29.9852,30.0115,29.9786,29.9984,67100.0
2008-07-18 12:05:00,45.58,45.58,45.51,45.51,55200.0,29.9918,29.9918,29.9457,29.9457,55200.0
2008-07-18 12:10:00,45.51,45.53,45.36,45.36,166300.0,29.9457,29.9589,29.847,29.847,166300.0
2008-07-18 12:15:00,45.36,45.37,45.21,45.23,255200.0,29.847,29.8536,29.7483,29.7615,255200.0
2008-07-18 12:20:00,45.23,45.36,45.19,45.35,137900.0,29.7615,29.847,29.7352,29.8404,137900.0
2008-07-18 12:25:00,45.36,45.39,45.11,45.16,203000.0,29.847,29.8668,29.6825,29.7154,203000.0
2008-07-18 12:30:00,45.17,45.18,45.04,45.04,378300.0,29.722,29.7286,29.6365,29.6365,378300.0
2008-07-18 12:35:00,45.05,45.26,45.01,45.24,188100.0,29.643,29.7812,29.6167,29.7681,188100.0
2008-07-18 12:40:00,45.24,45.35,45.22,45.34,91100.0,29.7681,29.8404,29.7549,29.8339,91100.0
2008-07-18 12:45:00,45.34,45.38,45.34,45.37,92100.0,29.8339,29.8602,29.8339,29.8536,92100.0
2008-07-18 12:50:00,45.37,45.4,45.35,45.37,116900.0,29.8536,29.8733,29.8404,29.8536,116900.0
2008-07-18 12:55:00,45.37,45.39,45.33,45.34,209100.0,29.8536,29.8668,29.8273,29.8339,209100.0
2008-07-18 13:00:00,45.33,45.42,45.25,45.3,124600.0,29.8273,29.8865,29.7746,29.8075,124600.0
2008-07-18 13:05:00,45.3,45.32,45.22,45.22,117200.0,29.8075,29.8207,29.7549,29.7549,117200.0
2008-07-18 13:10:00,45.22,45.39,45.22,45.39,135200.0,29.7549,29.8668,29.7549,29.8668,135200.0
2008-07-18 13:15:00,45.39,45.44,45.31,45.35,159600.0,29.8668,29.8997,29.8141,29.8404,159600.0
2008-07-18 13:20:00,45.34,45.46,45.23,45.24,199500.0,29.8339,29.9128,29.7615,29.7681,199500.0
2008-07-18 13:25:00,45.24,45.26,45.15,45.24,99300.0,29.7681,29.7812,29.7088,29.7681,99300.0
2008-07-18 13:30:00,45.24,45.26,45.16,45.25,146200.0,29.7681,29.7812,29.7154,29.7746,146200.0
2008-07-18 13:35:00,45.25,45.26,45.15,45.19,124000.0,29.7746,29.7812,29.7088,29.7352,124000.0
2008-07-18 13:40:00,45.19,45.26,45.12,45.12,170800.0,29.7352,29.7812,29.6891,29.6891,170800.0
2008-07-18 13:45:00,45.13,45.26,45.09,45.21,117900.0,29.6957,29.7812,29.6694,29.7483,117900.0
2008-07-18 13:50:00,45.21,45.26,45.12,45.24,96700.0,29.7483,29.7812,29.6891,29.7681,96700.0
2008-07-18 13:55:00,45.24,45.26,45.2,45.21,158800.0,29.7681,29.7812,29.7417,29.7483,158800.0
2008-07-18 14:00:00,45.22,45.24,45.19,45.22,217500.0,29.7549,29.7681,29.7352,29.7549,217500.0
2008-07-18 14:05:00,45.22,45.26,45.19,45.22,121900.0,29.7549,29.7812,29.7352,29.7549,121900.0
2008-07-18 14:10:00,45.22,45.31,45.2,45.31,173700.0,29.7549,29.8141,29.7417,29.8141,173700.0
2008-07-18 14:15:00,45.3,45.31,45.24,45.27,99600.0,29.8075,29.8141,29.7681,29.7878,99600.0
2008-07-18 14:20:00,45.27,45.33,45.25,45.32,219600.0,29.7878,29.8273,29.7746,29.8207,219600.0
2008-07-18 14:25:00,45.32,45.33,45.2,45.25,261800.0,29.8207,29.8273,29.7417,29.7746,261800.0
2008-07-18 14:30:00,45.24,45.28,45.11,45.16,214600.0,29.7681,29.7944,29.6825,29.7154,214600.0
2008-07-18 14:35:00,45.16,45.25,45.14,45.22,197400.0,29.7154,29.7746,29.7023,29.7549,197400.0
2008-07-18 14:40:00,45.22,45.26,45.2,45.21,113900.0,29.7549,29.7812,29.7417,29.7483,113900.0
2008-07-18 14:45:00,45.21,45.23,45.16,45.16,103200.0,29.7483,29.7615,29.7154,29.7154,103200.0
2008-07-18 14:50:00,45.17,45.22,45.08,45.19,251900.0,29.722,29.7549,29.6628,29.7352,251900.0
2008-07-18 14:55:00,45.19,45.25,45.13,45.15,134800.0,29.7352,29.7746,29.6957,29.7088,134800.0
2008-07-18 15:00:00,45.15,45.24,45.11,45.22,161300.0,29.7088,29.7681,29.6825,29.7549,161300.0
2008-07-18 15:05:00,45.22,45.22,45.15,45.18,233200.0,29.7549,29.7549,29.7088,29.7286,233200.0
2008-07-18 15:10:00,45.19,45.22,45.12,45.13,189200.0,29.7352,29.7549,29.6891,29.6957,189200.0
2008-07-18 15:15:00,45.13,45.17,45.11,45.13,221700.0,29.6957,29.722,29.6825,29.6957,221700.0
2008-07-18 15:20:00,45.14,45.23,45.09,45.14,259700.0,29.7023,29.7615,29.6694,29.7023,259700.0
2008-07-18 15:25:00,45.14,45.15,45.12,45.14,166200.0,29.7023,29.7088,29.6891,29.7023,166200.0
2008-07-18 15:30:00,45.14,45.23,45.12,45.2,282400.0,29.7023,29.7615,29.6891,29.7417,282400.0
2008-07-18 15:35:00,45.2,45.24,45.15,45.21,250700.0,29.7417,29.7681,29.7088,29.7483,250700.0
2008-07-18 15:40:00,45.21,45.26,45.19,45.22,350300.0,29.7483,29.7812,29.7352,29.7549,350300.0
2008-07-18 15:45:00,45.22,45.26,45.2,45.23,698000.0,29.7549,29.7812,29.7417,29.7615,698000.0
2008-07-18 15:50:00,45.23,45.25,45.17,45.2,562700.0,29.7615,29.7746,29.722,29.7417,562700.0
2008-07-18 15:55:00,45.2,45.26,45.14,45.25,773100.0,29.7417,29.7812,29.7023,29.7746,773100.0
2008-07-21 09:30:00,45.49,45.57,45.11,45.3,535100.0,29.9326,29.9852,29.6825,29.8075,535100.0
2008-07-21 09:35:00,45.29,45.5,45.17,45.19,269300.0,29.801,29.9391,29.722,29.7352,269300.0
2008-07-21 09:40:00,45.19,45.19,44.63,44.7,363900.0,29.7352,29.7352,29.3667,29.4127,363900.0
2008-07-21 09:45:00,44.7,44.96,44.67,44.73,521000.0,29.4127,29.5838,29.393,29.4325,521000.0
2008-07-21 09:50:00,44.73,44.74,44.55,44.64,344500.0,29.4325,29.4391,29.314,29.3733,344500.0
2008-07-21 09:55:00,44.64,44.68,44.56,44.62,220100.0,29.3733,29.3996,29.3206,29.3601,220100.0
2008-07-21 10:00:00,44.62,44.77,44.6,44.77,311600.0,29.3601,29.4588,29.3469,29.4588,311600.0
2008-07-21 10:05:00,44.76,44.81,44.6,44.8,237100.0,29.4522,29.4851,29.3469,29.4785,237100.0
2008-07-21 10:10:00,44.8,45.03,44.78,45.0,256000.0,29.4785,29.6299,29.4654,29.6101,256000.0
2008-07-21 10:15:00,45.0,45.14,44.95,44.98,192200.0,29.6101,29.7023,29.5772,29.597,192200.0
2008-07-21 10:20:00,44.97,45.0,44.79,44.79,142700.0,29.5904,29.6101,29.472,29.472,142700.0
2008-07-21 10:25:00,44.8,44.88,44.71,44.74,135600.0,29.4785,29.5312,29.4193,29.4391,135600.0
2008-07-21 10:30:00,44.75,44.85,44.6,44.61,221600.0,29.4456,29.5114,29.3469,29.3535,221600.0
2008-07-21 10:35:00,44.61,44.81,44.61,44.8,120700.0,29.3535,29.4851,29.3535,29.4785,120700.0
2008-07-21 10:40:00,44.81,44.87,44.73,44.76,297800.0,29.4851,29.5246,29.4325,29.4522,297800.0
2008-07-21 10:45:00,44.76,44.98,44.72,44.97,160600.0,29.4522,29.597,29.4259,29.5904,160600.0
2008-07-21 10:50:00,44.98,45.0,44.88,44.99,137700.0,29.597,29.6101,29.5312,29.6036,137700.0
2008-07-21 10:55:00,45.0,45.06,44.94,45.01,115300.0,29.6101,29.6496,29.5707,29.6167,115300.0
2008-07-21 11:00:00,45.01,45.01,44.84,44.95,112000.0,29.6167,29.6167,29.5049,29.5772,112000.0
2008-07-21 11:05:00,44.95,45.08,44.92,45.01,94300.0,29.5772,29.6628,29.5575,29.6167,94300.0
2008-07-21 11:10:00,45.0,45.06,44.98,45.02,96300.0,29.6101,29.6496,29.597,29.6233,96300.0
2008-07-21 11:15:00,45.01,45.12,45.01,45.12,61700.0,29.6167,29.6891,29.6167,29.6891,61700.0
2008-07-21 11:20:00,45.12,45.24,45.08,45.21,160300.0,29.6891,29.7681,29.6628,29.7483,160300.0
2008-07-21 11:25:00,45.21,45.31,45.16,45.3,212800.0,29.7483,29.8141,29.7154,29.8075,212800.0
2008-07-21 11:30:00,45.29,45.3,45.14,45.19,206500.0,29.801,29.8075,29.7023,29.7352,206500.0
2008-07-21 11:35:00,45.19,45.2,44.95,44.98,212800.0,29.7352,29.7417,29.5772,29.597,212800.0
2008-07-21 11:40:00,44.98,45.02,44.76,44.84,139000.0,29.597,29.6233,29.4522,29.5049,139000.0
2008-07-21 11:45:00,44.85,45.02,44.75,44.96,223700.0,29.5114,29.6233,29.4456,29.5838,223700.0
2008-07-21 11:50:00,44.96,45.06,44.92,45.05,164900.0,29.5838,29.6496,29.5575,29.643,164900.0
2008-07-21 11:55:00,45.05,45.11,44.98,45.01,197600.0,29.643,29.6825,29.597,29.6167,197600.0
2008-07-21 12:00:00,45.01,45.09,44.91,45.09,186400.0,29.6167,29.6694,29.5509,29.6694,186400.0
2008-07-21 12:05:00,45.08,45.13,44.99,45.04,142700.0,29.6628,29.6957,29.6036,29.6365,142700.0
2008-07-21 12:10:00,45.04,45.1,44.99,45.06,88200.0,29.6365,29.6759,29.6036,29.6496,88200.0
2008-07-21 12:15:00,45.05,45.07,45.0,45.03,72800.0,29.643,29.6562,29.6101,29.6299,72800.0
2008-07-21 12:20:00,45.04,45.09,44.94,45.03,89900.0,29.6365,29.6694,29.5707,29.6299,89900.0
2008-07-21 12:25:00,45.02,45.11,45.02,45.06,84800.0,29.6233,29.6825,29.6233,29.6496,84800.0
2008-07-21 12:30:00,45.05,45.19,45.02,45.16,118900.0,29.643,29.7352,29.6233,29.7154,118900.0
2008-07-21 12:35:00,45.16,45.19,45.1,45.16,66200.0,29.7154,29.7352,29.6759,29.7154,66200.0
2008-07-21 12:40:00,45.15,45.23,45.1,45.23,65300.0,29.7088,29.7615,29.6759,29.7615,65300.0
2008-07-21 12:45:00,45.24,45.36,45.18,45.3,169600.0,29.7681,29.847,29.7286,29.8075,169600.0
2008-07-21 12:50:00,45.3,45.37,45.19,45.19,123400.0,29.8075,29.8536,29.7352,29.7352,123400.0
2008-07-21 12:55:00,45.19,45.26,45.15,45.22,76000.0,29.7352,29.7812,29.7088,29.7549,76000.0
2008-07-21 13:00:00,45.22,45.33,45.21,45.27,84500.0,29.7549,29.8273,29.7483,29.7878,84500.0
2008-07-21 13:05:00,45.26,45.34,45.24,45.34,88200.0,29.7812,29.8339,29.7681,29.8339,88200.0
2008-07-21 13:10:00,45.34,45.41,45.22,45.39,114500.0,29.8339,29.8799,29.7549,29.8668,114500.0
2008-07-21 13:15:00,45.39,45.42,45.3,45.42,112700.0,29.8668,29.8865,29.8075,29.8865,112700.0
2008-07-21 13:20:00,45.42,45.48,45.36,45.45,226100.0,29.8865,29.926,29.847,29.9062,226100.0
2008-07-21 13:25:00,45.45,45.54,45.41,45.41,159900.0,29.9062,29.9655,29.8799,29.8799,159900.0
2008-07-21 13:30:00,45.4,45.45,45.38,45.38,103700.0,29.8733,29.9062,29.8602,29.8602,103700.0
2008-07-21 13:35:00,45.39,45.7,45.39,45.68,309200.0,29.8668,30.0707,29.8668,30.0576,309200.0
2008-07-21 13:40:00,45.69,45.71,45.56,45.59,161700.0,30.0642,30.0773,29.9786,29.9984,161700.0
2008-07-21 13:45:00,45.58,45.61,45.46,45.51,108200.0,29.9918,30.0115,29.9128,29.9457,108200.0
2008-07-21 13:50:00,45.52,45.71,45.51,45.7,269400.0,29.9523,30.0773,29.9457,30.0707,269400.0
2008-07-21 13:55:00,45.69,46.0,45.6,45.61,115100.0,30.0642,30.2681,30.0049,30.0115,115100.0
2008-07-21 14:00:00,45.61,45.65,45.5,45.53,156900.0,30.0115,30.0378,29.9391,29.9589,156900.0
2008-07-21 14:05:00,45.51,45.56,45.46,45.52,131800.0,29.9457,29.9786,29.9128,29.9523,131800.0
2008-07-21 14:10:00,45.52,45.55,45.39,45.39,98700.0,29.9523,29.972,29.8668,29.8668,98700.0
2008-07-21 14:15:00,45.4,45.47,45.34,45.42,84500.0,29.8733,29.9194,29.8339,29.8865,84500.0
2008-07-21 14:20:00,45.41,45.43,45.32,45.38,111100.0,29.8799,29.8931,29.8207,29.8602,111100.0
2008-07-21 14:25:00,45.37,45.44,45.3,45.37,182200.0,29.8536,29.8997,29.8075,29.8536,182200.0
2008-07-21 14:30:00,45.36,45.5,45.35,45.43,207100.0,29.847,29.9391,29.8404,29.8931,207100.0
2008-07-21 14:35:00,45.43,45.48,45.33,45.38,136200.0,29.8931,29.926,29.8273,29.8602,136200.0
2008-07-21 14:40:00,45.37,45.37,45.28,45.32,75100.0,29.8536,29.8536,29.7944,29.8207,75100.0
2008-07-21 14:45:00,45.31,45.43,45.31,45.43,108900.0,29.8141,29.8931,29.8141,29.8931,108900.0
2008-07-21 14:50:00,45.41,45.46,45.38,45.39,75000.0,29.8799,29.9128,29.8602,29.8668,75000.0
2008-07-21 14:55:00,45.39,45.4,45.34,45.38,80100.0,29.8668,29.8733,29.8339,29.8602,80100.0
2008-07-21 15:00:00,45.39,45.51,45.37,45.38,99100.0,29.8668,29.9457,29.8536,29.8602,99100.0
2008-07-21 15:05:00,45.38,45.38,45.23,45.36,141200.0,29.8602,29.8602,29.7615,29.847,141200.0
2008-07-21 15:10:00,45.36,45.49,45.32,45.43,158500.0,29.847,29.9326,29.8207,29.8931,158500.0
2008-07-21 15:15:00,45.43,45.46,45.4,45.41,71700.0,29.8931,29.9128,29.8733,29.8799,71700.0
2008-07-21 15:20:00,45.41,45.51,45.39,45.45,120400.0,29.8799,29.9457,29.8668,29.9062,120400.0
2008-07-21 15:25:00,45.45,45.47,45.27,45.3,183000.0,29.9062,29.9194,29.7878,29.8075,183000.0
2008-07-21 15:30:00,45.29,45.31,45.22,45.31,154900.0,29.801,29.8141,29.7549,29.8141,154900.0
2008-07-21 15:35:00,45.31,45.35,45.22,45.32,177900.0,29.8141,29.8404,29.7549,29.8207,177900.0
2008-07-21 15:40:00,45.32,45.43,45.28,45.33,212100.0,29.8207,29.8931,29.7944,29.8273,212100.0
2008-07-21 15:45:00,45.32,45.45,45.32,45.41,129500.0,29.8207,29.9062,29.8207,29.8799,129500.0
2008-07-21 15:50:00,45.4,45.41,45.23,45.27,223800.0,29.8733,29.8799,29.7615,29.7878,223800.0
2008-07-21 15:55:00,45.28,45.34,45.22,45.28,326600.0,29.7944,29.8339,29.7549,29.7944,326600.0
2008-07-22 09:30:00,44.83,45.98,44.61,44.99,1103400.0,29.4983,30.255,29.3535,29.6036,1103400.0
2008-07-22 09:35:00,44.98,45.05,44.3,44.5,904600.0,29.597,29.643,29.1495,29.2811,904600.0
2008-07-22 09:40:00,44.5,44.55,44.35,44.35,796900.0,29.2811,29.314,29.1824,29.1824,796900.0
2008-07-22 09:45:00,44.35,44.74,44.21,44.69,509500.0,29.1824,29.4391,29.0903,29.4062,509500.0
2008-07-22 09:50:00,44.7,44.77,44.63,44.75,299200.0,29.4127,29.4588,29.3667,29.4456,299200.0
2008-07-22 09:55:00,44.75,44.8,44.51,44.57,737100.0,29.4456,29.4785,29.2877,29.3272,737100.0
2008-07-22 10:00:00,44.57,44.59,44.31,44.48,576500.0,29.3272,29.3404,29.1561,29.268,576500.0
2008-07-22 10:05:00,44.48,44.52,44.15,44.15,442900.0,29.268,29.2943,29.0508,29.0508,442900.0
2008-07-22 10:10:00,44.14,44.2,43.71,43.88,1033700.0,29.0443,29.0837,28.7613,28.8732,1033700.0
2008-07-22 10:15:00,43.88,44.5,43.75,44.07,575400.0,28.8732,29.2811,28.7876,28.9982,575400.0
2008-07-22 10:20:00,44.09,44.24,43.98,44.16,750200.0,29.0114,29.1101,28.939,29.0574,750200.0
2008-07-22 10:25:00,44.16,44.42,44.13,44.16,565000.0,29.0574,29.2285,29.0377,29.0574,565000.0
2008-07-22 10:30:00,44.15,44.3,44.05,44.05,317700.0,29.0508,29.1495,28.985,28.985,317700.0
2008-07-22 10:35:00,44.06,44.09,43.89,43.92,469500.0,28.9916,29.0114,28.8798,28.8995,469500.0
2008-07-22 10:40:00,43.92,43.94,43.55,43.6,916400.0,28.8995,28.9127,28.656,28.6889,916400.0
2008-07-22 10:45:00,43.6,43.61,43.46,43.59,828100.0,28.6889,28.6955,28.5968,28.6824,828100.0
2008-07-22 10:50:00,43.59,43.59,43.11,43.13,642300.0,28.6824,28.6824,28.3665,28.3797,642300.0
2008-07-22 10:55:00,43.15,43.52,43.08,43.52,474600.0,28.3928,28.6363,28.3468,28.6363,474600.0
2008-07-22 11:00:00,43.51,43.58,43.28,43.32,362000.0,28.6297,28.6758,28.4784,28.5047,362000.0
2008-07-22 11:05:00,43.32,43.45,43.15,43.4,476200.0,28.5047,28.5902,28.3928,28.5573,476200.0
2008-07-22 11:10:00,43.4,43.63,43.4,43.54,191400.0,28.5573,28.7087,28.5573,28.6494,191400.0
2008-07-22 11:15:00,43.54,43.7,43.5,43.51,240500.0,28.6494,28.7547,28.6231,28.6297,240500.0
2008-07-22 11:20:00,43.5,43.72,43.5,43.55,226700.0,28.6231,28.7679,28.6231,28.656,226700.0
2008-07-22 11:25:00,43.55,43.67,43.48,43.55,236300.0,28.656,28.735,28.61,28.656,236300.0
2008-07-22 11:30:00,43.55,43.58,43.37,43.4,307900.0,28.656,28.6758,28.5376,28.5573,307900.0
2008-07-22 11:35:00,43.39,43.44,43.2,43.27,231600.0,28.5507,28.5836,28.4257,28.4718,231600.0
2008-07-22 11:40:00,43.26,43.32,43.13,43.16,312300.0,28.4652,28.5047,28.3797,28.3994,312300.0
2008-07-22 11:45:00,43.16,43.32,43.16,43.31,251100.0,28.3994,28.5047,28.3994,28.4981,251100.0
2008-07-22 11:50:00,43.3,43.34,43.26,43.26,146000.0,28.4915,28.5178,28.4652,28.4652,146000.0
2008-07-22 11:55:00,43.25,43.26,42.98,43.1,410600.0,28.4586,28.4652,28.281,28.3599,410600.0
2008-07-22 12:00:00,43.09,43.1,42.88,42.95,216000.0,28.3533,28.3599,28.2152,28.2612,216000.0
2008-07-22 12:05:00,42.95,42.96,42.76,42.77,382500.0,28.2612,28.2678,28.1362,28.1428,382500.0
2008-07-22 12:10:00,42.78,43.03,42.69,43.03,381200.0,28.1494,28.3139,28.0901,28.3139,381200.0
2008-07-22 12:15:00,43.03,43.19,43.0,43.17,157800.0,28.3139,28.4191,28.2941,28.406,157800.0
2008-07-22 12:20:00,43.17,43.33,43.15,43.31,175600.0,28.406,28.5113,28.3928,28.4981,175600.0
2008-07-22 12:25:00,43.3,43.4,43.21,43.39,233900.0,28.4915,28.5573,28.4323,28.5507,233900.0
2008-07-22 12:30:00,43.37,43.49,43.36,43.42,147000.0,28.5376,28.6165,28.531,28.5705,147000.0
2008-07-22 12:35:00,43.42,43.49,43.37,43.43,100800.0,28.5705,28.6165,28.5376,28.5771,100800.0
2008-07-22 12:40:00,43.43,43.48,43.36,43.48,235800.0,28.5771,28.61,28.531,28.61,235800.0
2008-07-22 12:45:00,43.48,43.53,43.42,43.46,204300.0,28.61,28.6429,28.5705,28.5968,204300.0
2008-07-22 12:50:00,43.46,43.51,43.27,43.28,161000.0,28.5968,28.6297,28.4718,28.4784,161000.0
2008-07-22 12:55:00,43.28,43.31,43.22,43.25,163000.0,28.4784,28.4981,28.4389,28.4586,163000.0
2008-07-22 13:00:00,43.25,43.39,43.22,43.25,253300.0,28.4586,28.5507,28.4389,28.4586,253300.0
2008-07-22 13:05:00,43.24,43.43,43.24,43.4,123900.0,28.452,28.5771,28.452,28.5573,123900.0
2008-07-22 13:10:00,43.4,43.44,43.35,43.39,204100.0,28.5573,28.5836,28.5244,28.5507,204100.0
2008-07-22 13:15:00,43.38,43.42,43.35,43.38,170000.0,28.5442,28.5705,28.5244,28.5442,170000.0
2008-07-22 13:20:00,43.38,43.39,43.3,43.39,154000.0,28.5442,28.5507,28.4915,28.5507,154000.0
2008-07-22 13:25:00,43.39,43.49,43.38,43.48,174900.0,28.5507,28.6165,28.5442,28.61,174900.0
2008-07-22 13:30:00,43.48,43.51,43.38,43.4,169000.0,28.61,28.6297,28.5442,28.5573,169000.0
2008-07-22 13:35:00,43.41,43.49,43.39,43.44,126400.0,28.5639,28.6165,28.5507,28.5836,126400.0
2008-07-22 13:40:00,43.43,43.63,43.43,43.63,289400.0,28.5771,28.7087,28.5771,28.7087,289400.0
2008-07-22 13:45:00,43.62,43.66,43.53,43.53,177400.0,28.7021,28.7284,28.6429,28.6429,177400.0
2008-07-22 13:50:00,43.53,43.67,43.47,43.54,170000.0,28.6429,28.735,28.6034,28.6494,170000.0
2008-07-22 13:55:00,43.54,43.54,43.45,43.47,164700.0,28.6494,28.6494,28.5902,28.6034,164700.0
2008-07-22 14:00:00,43.48,43.52,43.29,43.29,214400.0,28.61,28.6363,28.4849,28.4849,214400.0
2008-07-22 14:05:00,43.28,43.35,43.24,43.31,197700.0,28.4784,28.5244,28.452,28.4981,197700.0
2008-07-22 14:10:00,43.31,43.31,43.1,43.12,337900.0,28.4981,28.4981,28.3599,28.3731,337900.0
2008-07-22 14:15:00,43.12,43.31,43.12,43.31,309800.0,28.3731,28.4981,28.3731,28.4981,309800.0
2008-07-22 14:20:00,43.31,43.37,43.28,43.32,152000.0,28.4981,28.5376,28.4784,28.5047,152000.0
2008-07-22 14:25:00,43.32,43.46,43.29,43.42,174800.0,28.5047,28.5968,28.4849,28.5705,174800.0
2008-07-22 14:30:00,43.42,43.46,43.31,43.41,148600.0,28.5705,28.5968,28.4981,28.5639,148600.0
2008-07-22 14:35:00,43.41,43.43,43.3,43.41,132100.0,28.5639,28.5771,28.4915,28.5639,132100.0
2008-07-22 14:40:00,43.41,43.67,43.39,43.66,231600.0,28.5639,28.735,28.5507,28.7284,231600.0
2008-07-22 14:45:00,43.67,43.82,43.63,43.75,397200.0,28.735,28.8337,28.7087,28.7876,397200.0
2008-07-22 14:50:00,43.75,43.81,43.67,43.69,150500.0,28.7876,28.8271,28.735,28.7482,150500.0
2008-07-22 14:55:00,43.69,43.7,43.63,43.7,188600.0,28.7482,28.7547,28.7087,28.7547,188600.0
2008-07-22 15:00:00,43.7,43.88,43.7,43.81,389300.0,28.7547,28.8732,28.7547,28.8271,389300.0
2008-07-22 15:05:00,43.81,43.88,43.79,43.81,413000.0,28.8271,28.8732,28.814,28.8271,413000.0
2008-07-22 15:10:00,43.8,43.89,43.74,43.8,188100.0,28.8205,28.8798,28.7811,28.8205,188100.0
2008-07-22 15:15:00,43.8,43.86,43.73,43.84,150800.0,28.8205,28.86,28.7745,28.8469,150800.0
2008-07-22 15:20:00,43.84,43.95,43.82,43.94,547400.0,28.8469,28.9192,28.8337,28.9127,547400.0
2008-07-22 15:25:00,43.93,43.99,43.88,43.95,235700.0,28.9061,28.9456,28.8732,28.9192,235700.0
2008-07-22 15:30:00,43.95,43.98,43.72,43.96,485000.0,28.9192,28.939,28.7679,28.9258,485000.0
2008-07-22 15:35:00,43.95,44.03,43.94,44.0,331600.0,28.9192,28.9719,28.9127,28.9521,331600.0
2008-07-22 15:40:00,44.01,44.2,44.0,44.15,358500.0,28.9587,29.0837,28.9521,29.0508,358500.0
2008-07-22 15:45:00,44.15,44.26,44.11,44.13,496900.0,29.0508,29.1232,29.0245,29.0377,496900.0
2008-07-22 15:50:00,44.14,44.18,44.01,44.13,564300.0,29.0443,29.0706,28.9587,29.0377,564300.0
2008-07-22 15:55:00,44.13,44.24,44.1,44.1,655100.0,29.0377,29.1101,29.0179,29.0179,655100.0
2008-07-23 09:30:00,43.44,43.66,43.11,43.36,824200.0,28.5836,28.7284,28.3665,28.531,824200.0
2008-07-23 09:35:00,43.37,43.56,43.36,43.51,666100.0,28.5376,28.6626,28.531,28.6297,666100.0
2008-07-23 09:40:00,43.5,43.8,43.48,43.76,483400.0,28.6231,28.8205,28.61,28.7942,483400.0
2008-07-23 09:45:00,43.76,43.78,43.52,43.53,295000.0,28.7942,28.8074,28.6363,28.6429,295000.0
2008-07-23 09:50:00,43.54,43.57,43.18,43.22,787200.0,28.6494,28.6692,28.4126,28.4389,787200.0
2008-07-23 09:55:00,43.23,43.25,43.01,43.08,529100.0,28.4455,28.4586,28.3007,28.3468,529100.0
2008-07-23 10:00:00,43.07,43.08,42.75,42.86,625700.0,28.3402,28.3468,28.1296,28.202,625700.0
2008-07-23 10:05:00,42.87,43.15,42.87,43.11,435100.0,28.2086,28.3928,28.2086,28.3665,435100.0
2008-07-23 10:10:00,43.12,43.52,43.1,43.51,385200.0,28.3731,28.6363,28.3599,28.6297,385200.0
2008-07-23 10:15:00,43.51,43.51,43.24,43.42,294000.0,28.6297,28.6297,28.452,28.5705,294000.0
2008-07-23 10:20:00,43.41,44.07,43.4,43.9,606200.0,28.5639,28.9982,28.5573,28.8863,606200.0
2008-07-23 10:25:00,43.89,44.0,43.53,43.61,318700.0,28.8798,28.9521,28.6429,28.6955,318700.0
2008-07-23 10:30:00,43.61,43.86,43.61,43.76,339000.0,28.6955,28.86,28.6955,28.7942,339000.0
2008-07-23 10:35:00,43.77,44.0,43.7,43.98,535900.0,28.8008,28.9521,28.7547,28.939,535900.0
2008-07-23 10:40:00,43.98,44.01,43.6,43.71,441700.0,28.939,28.9587,28.6889,28.7613,441700.0
2008-07-23 10:45:00,43.7,43.75,43.51,43.67,273200.0,28.7547,28.7876,28.6297,28.735,273200.0
2008-07-23 10:50:00,43.66,43.91,43.64,43.83,192900.0,28.7284,28.8929,28.7153,28.8403,192900.0
2008-07-23 10:55:00,43.83,43.88,43.59,43.68,229200.0,28.8403,28.8732,28.6824,28.7416,229200.0
2008-07-23 11:00:00,43.68,43.7,43.41,43.6,239900.0,28.7416,28.7547,28.5639,28.6889,239900.0
2008-07-23 11:05:00,43.61,43.71,43.6,43.68,254100.0,28.6955,28.7613,28.6889,28.7416,254100.0
2008-07-23 11:10:00,43.69,43.81,43.68,43.79,176300.0,28.7482,28.8271,28.7416,28.814,176300.0
2008-07-23 11:15:00,43.79,43.86,43.74,43.75,119700.0,28.814,28.86,28.7811,28.7876,119700.0
2008-07-23 11:20:00,43.75,43.88,43.74,43.83,149300.0,28.7876,28.8732,28.7811,28.8403,149300.0
2008-07-23 11:25:00,43.83,43.84,43.69,43.7,256200.0,28.8403,28.8469,28.7482,28.7547,256200.0
2008-07-23 11:30:00,43.7,43.73,43.61,43.69,327500.0,28.7547,28.7745,28.6955,28.7482,327500.0
2008-07-23 11:35:00,43.69,43.71,43.54,43.55,199800.0,28.7482,28.7613,28.6494,28.656,199800.0
2008-07-23 11:40:00,43.55,43.69,43.48,43.62,210300.0,28.656,28.7482,28.61,28.7021,210300.0
2008-07-23 11:45:00,43.62,43.66,43.49,43.49,405500.0,28.7021,28.7284,28.6165,28.6165,405500.0
2008-07-23 11:50:00,43.49,43.55,43.31,43.34,232800.0,28.6165,28.656,28.4981,28.5178,232800.0
2008-07-23 11:55:00,43.34,43.35,43.08,43.32,316000.0,28.5178,28.5244,28.3468,28.5047,316000.0
2008-07-23 12:00:00,43.32,43.47,43.31,43.46,190100.0,28.5047,28.6034,28.4981,28.5968,190100.0
2008-07-23 12:05:00,43.47,43.5,43.3,43.38,343600.0,28.6034,28.6231,28.4915,28.5442,343600.0
2008-07-23 12:10:00,43.38,43.4,43.05,43.16,332400.0,28.5442,28.5573,28.327,28.3994,332400.0
2008-07-23 12:15:00,43.16,43.2,42.94,43.16,272100.0,28.3994,28.4257,28.2546,28.3994,272100.0
2008-07-23 12:20:00,43.16,43.2,43.02,43.15,262900.0,28.3994,28.4257,28.3073,28.3928,262900.0
2008-07-23 12:25:00,43.14,43.29,43.12,43.26,169700.0,28.3862,28.4849,28.3731,28.4652,169700.0
2008-07-23 12:30:00,43.25,43.25,43.15,43.18,201300.0,28.4586,28.4586,28.3928,28.4126,201300.0
2008-07-23 12:35:00,43.17,43.32,43.16,43.31,221300.0,28.406,28.5047,28.3994,28.4981,221300.0
2008-07-23 12:40:00,43.31,43.42,43.31,43.42,143700.0,28.4981,28.5705,28.4981,28.5705,143700.0
2008-07-23 12:45:00,43.41,43.44,43.29,43.3,157300.0,28.5639,28.5836,28.4849,28.4915,157300.0
2008-07-23 12:50:00,43.31,43.35,43.26,43.3,164400.0,28.4981,28.5244,28.4652,28.4915,164400.0
2008-07-23 12:55:00,43.29,43.31,43.23,43.29,303500.0,28.4849,28.4981,28.4455,28.4849,303500.0
2008-07-23 13:00:00,43.29,43.34,43.2,43.26,244900.0,28.4849,28.5178,28.4257,28.4652,244900.0
2008-07-23 13:05:00,43.25,43.29,43.15,43.18,243000.0,28.4586,28.4849,28.3928,28.4126,243000.0
2008-07-23 13:10:00,43.19,43.26,43.18,43.24,90100.0,28.4191,28.4652,28.4126,28.452,90100.0
2008-07-23 13:15:00,43.23,43.35,43.23,43.3,212800.0,28.4455,28.5244,28.4455,28.4915,212800.0
2008-07-23 13:20:00,43.3,43.41,43.29,43.34,135400.0,28.4915,28.5639,28.4849,28.5178,135400.0
2008-07-23 13:25:00,43.35,43.41,43.34,43.36,148400.0,28.5244,28.5639,28.5178,28.531,148400.0
2008-07-23 13:30:00,43.37,43.37,43.34,43.35,267100.0,28.5376,28.5376,28.5178,28.5244,267100.0
2008-07-23 13:35:00,43.35,43.42,43.32,43.39,248600.0,28.5244,28.5705,28.5047,28.5507,248600.0
2008-07-23 13:40:00,43.39,43.53,43.34,43.52,359100.0,28.5507,28.6429,28.5178,28.6363,359100.0
2008-07-23 13:45:00,43.52,43.59,43.45,43.45,310700.0,28.6363,28.6824,28.5902,28.5902,310700.0
2008-07-23 13:50:00,43.45,43.5,43.33,43.34,288500.0,28.5902,28.6231,28.5113,28.5178,288500.0
2008-07-23 13:55:00,43.34,43.35,43.2,43.31,317100.0,28.5178,28.5244,28.4257,28.4981,317100.0
2008-07-23 14:00:00,43.31,43.4,43.29,43.35,331800.0,28.4981,28.5573,28.4849,28.5244,331800.0
2008-07-23 14:05:00,43.35,43.45,43.33,43.4,458600.0,28.5244,28.5902,28.5113,28.5573,458600.0
2008-07-23 14:10:00,43.4,43.5,43.37,43.49,554100.0,28.5573,28.6231,28.5376,28.6165,554100.0
2008-07-23 14:15:00,43.49,43.65,43.49,43.58,568100.0,28.6165,28.7218,28.6165,28.6758,568100.0
2008-07-23 14:20:00,43.57,43.72,43.56,43.69,372500.0,28.6692,28.7679,28.6626,28.7482,372500.0
2008-07-23 14:25:00,43.68,43.78,43.59,43.73,664100.0,28.7416,28.8074,28.6824,28.7745,664100.0
2008-07-23 14:30:00,43.74,43.92,43.7,43.8,479000.0,28.7811,28.8995,28.7547,28.8205,479000.0
2008-07-23 14:35:00,43.8,43.94,43.8,43.93,432600.0,28.8205,28.9127,28.8205,28.9061,432600.0
2008-07-23 14:40:00,43.93,44.12,43.92,44.09,484200.0,28.9061,29.0311,28.8995,29.0114,484200.0
2008-07-23 14:45:00,44.09,44.58,44.08,44.52,883300.0,29.0114,29.3338,29.0048,29.2943,883300.0
2008-07-23 14:50:00,44.53,44.8,44.32,44.37,1247600.0,29.3009,29.4785,29.1627,29.1956,1247600.0
2008-07-23 14:55:00,44.37,44.47,44.15,44.22,634800.0,29.1956,29.2614,29.0508,29.0969,634800.0
2008-07-23 15:00:00,44.22,44.27,44.09,44.14,917500.0,29.0969,29.1298,29.0114,29.0443,917500.0
2008-07-23 15:05:00,44.13,44.14,43.93,43.93,513100.0,29.0377,29.0443,28.9061,28.9061,513100.0
2008-07-23 15:10:00,43.94,44.22,43.91,44.14,594700.0,28.9127,29.0969,28.8929,29.0443,594700.0
2008-07-23 15:15:00,44.14,44.25,44.0,44.02,495600.0,29.0443,29.1166,28.9521,28.9653,495600.0
2008-07-23 15:20:00,44.03,44.32,44.0,44.3,431500.0,28.9719,29.1627,28.9521,29.1495,431500.0
2008-07-23 15:25:00,44.3,44.49,44.25,44.41,761700.0,29.1495,29.2746,29.1166,29.2219,761700.0
2008-07-23 15:30:00,44.4,44.51,44.4,44.51,728300.0,29.2153,29.2877,29.2153,29.2877,728300.0
2008-07-23 15:35:00,44.51,44.68,44.5,44.68,706300.0,29.2877,29.3996,29.2811,29.3996,706300.0
2008-07-23 15:40:00,44.67,44.83,44.65,44.82,910700.0,29.393,29.4983,29.3798,29.4917,910700.0
2008-07-23 15:45:00,44.82,44.98,44.82,44.97,819100.0,29.4917,29.597,29.4917,29.5904,819100.0
2008-07-23 15:50:00,44.97,45.08,44.75,44.76,912600.0,29.5904,29.6628,29.4456,29.4522,912600.0
2008-07-23 15:55:00,44.75,44.76,44.02,44.58,1832200.0,29.4456,29.4522,28.9653,29.3338,1832200.0
2008-07-24 09:30:00,53.51,54.0,52.0,53.76,8494800.0,35.2097,35.5322,34.2162,35.3742,8494800.0
2008-07-24 09:35:00,53.77,54.24,53.73,54.11,5704500.0,35.3808,35.6901,35.3545,35.6045,5704500.0
2008-07-24 09:40:00,54.11,54.51,53.99,54.07,4636600.0,35.6045,35.8677,35.5256,35.5782,4636600.0
2008-07-24 09:45:00,54.08,54.16,53.82,53.94,4109400.0,35.5848,35.6374,35.4137,35.4927,4109400.0
2008-07-24 09:50:00,53.94,54.01,53.79,53.88,2027500.0,35.4927,35.5387,35.394,35.4532,2027500.0
2008-07-24 09:55:00,53.88,53.88,53.19,53.47,3264200.0,35.4532,35.4532,34.9992,35.1834,3264200.0
2008-07-24 10:00:00,53.48,53.92,53.25,53.9,2150400.0,35.19,35.4795,35.0387,35.4664,2150400.0
2008-07-24 10:05:00,53.9,53.95,53.5,53.78,1438300.0,35.4664,35.4993,35.2032,35.3874,1438300.0
2008-07-24 10:10:00,53.78,53.78,53.3,53.36,2666200.0,35.3874,35.3874,35.0716,35.111,2666200.0
2008-07-24 10:15:00,53.37,53.41,53.01,53.17,2207700.0,35.1176,35.1439,34.8807,34.986,2207700.0
2008-07-24 10:20:00,53.18,53.37,53.08,53.11,1517500.0,34.9926,35.1176,34.9268,34.9465,1517500.0
2008-07-24 10:25:00,53.11,53.18,52.92,53.04,1518200.0,34.9465,34.9926,34.8215,34.9005,1518200.0
2008-07-24 10:30:00,53.04,53.05,51.6,51.75,2703600.0,34.9005,34.9071,33.953,34.0517,2703600.0
2008-07-24 10:35:00,51.78,53.03,51.7,52.69,2217300.0,34.0714,34.8939,34.0188,34.6702,2217300.0
2008-07-24 10:40:00,52.69,52.7,52.33,52.59,1326900.0,34.6702,34.6768,34.4333,34.6044,1326900.0
2008-07-24 10:45:00,52.59,52.63,52.24,52.31,836100.0,34.6044,34.6307,34.3741,34.4201,836100.0
2008-07-24 10:50:00,52.31,52.5,52.19,52.24,1025100.0,34.4201,34.5452,34.3412,34.3741,1025100.0
2008-07-24 10:55:00,52.25,52.39,52.19,52.2,815500.0,34.3807,34.4728,34.3412,34.3478,815500.0
2008-07-24 11:00:00,52.2,52.26,52.17,52.21,722100.0,34.3478,34.3872,34.328,34.3543,722100.0
2008-07-24 11:05:00,52.21,52.4,52.0,52.01,922800.0,34.3543,34.4794,34.2162,34.2227,922800.0
2008-07-24 11:10:00,52.0,52.18,51.95,52.0,996500.0,34.2162,34.3346,34.1833,34.2162,996500.0
2008-07-24 11:15:00,51.99,52.0,51.75,51.88,904600.0,34.2096,34.2162,34.0517,34.1372,904600.0
2008-07-24 11:20:00,51.89,52.3,51.88,52.21,879200.0,34.1438,34.4136,34.1372,34.3543,879200.0
2008-07-24 11:25:00,52.2,52.26,52.08,52.09,603800.0,34.3478,34.3872,34.2688,34.2754,603800.0
2008-07-24 11:30:00,52.09,52.18,52.05,52.15,651200.0,34.2754,34.3346,34.2491,34.3149,651200.0
2008-07-24 11:35:00,52.16,52.29,51.92,52.03,687500.0,34.3214,34.407,34.1635,34.2359,687500.0
2008-07-24 11:40:00,52.02,52.08,51.75,51.96,789300.0,34.2293,34.2688,34.0517,34.1898,789300.0
2008-07-24 11:45:00,51.95,52.06,51.75,51.78,786900.0,34.1833,34.2556,34.0517,34.0714,786900.0
2008-07-24 11:50:00,51.78,51.95,51.73,51.88,819900.0,34.0714,34.1833,34.0385,34.1372,819900.0
2008-07-24 11:55:00,51.87,51.97,51.8,51.92,469400.0,34.1306,34.1964,34.0846,34.1635,469400.0
2008-07-24 12:00:00,51.92,52.08,51.89,52.02,562600.0,34.1635,34.2688,34.1438,34.2293,562600.0
2008-07-24 12:05:00,52.02,52.47,52.0,52.44,785900.0,34.2293,34.5254,34.2162,34.5057,785900.0
2008-07-24 12:10:00,52.43,52.45,52.29,52.4,328600.0,34.4991,34.5123,34.407,34.4794,328600.0
2008-07-24 12:15:00,52.4,52.42,52.22,52.24,289200.0,34.4794,34.4925,34.3609,34.3741,289200.0
2008-07-24 12:20:00,52.25,52.39,52.25,52.29,230600.0,34.3807,34.4728,34.3807,34.407,230600.0
2008-07-24 12:25:00,52.3,52.35,52.26,52.29,372900.0,34.4136,34.4465,34.3872,34.407,372900.0
2008-07-24 12:30:00,52.3,52.49,52.28,52.48,388500.0,34.4136,34.5386,34.4004,34.532,388500.0
2008-07-24 12:35:00,52.49,52.57,52.43,52.57,519500.0,34.5386,34.5912,34.4991,34.5912,519500.0
2008-07-24 12:40:00,52.58,52.97,52.57,52.97,578400.0,34.5978,34.8544,34.5912,34.8544,578400.0
2008-07-24 12:45:00,52.96,53.28,52.96,53.28,877600.0,34.8478,35.0584,34.8478,35.0584,877600.0
2008-07-24 12:50:00,53.27,53.27,52.95,52.99,559200.0,35.0518,35.0518,34.8413,34.8676,559200.0
2008-07-24 12:55:00,52.98,53.2,52.95,53.05,312600.0,34.861,35.0058,34.8413,34.9071,312600.0
2008-07-24 13:00:00,53.06,53.07,52.7,52.9,561200.0,34.9136,34.9202,34.6768,34.8084,561200.0
2008-07-24 13:05:00,52.91,53.0,52.88,52.99,240800.0,34.8149,34.8742,34.7952,34.8676,240800.0
2008-07-24 13:10:00,52.99,53.38,52.99,53.31,547500.0,34.8676,35.1242,34.8676,35.0781,547500.0
2008-07-24 13:15:00,53.31,53.38,53.22,53.25,566800.0,35.0781,35.1242,35.0189,35.0387,566800.0
2008-07-24 13:20:00,53.26,53.45,53.21,53.38,489600.0,35.0452,35.1703,35.0123,35.1242,489600.0
2008-07-24 13:25:00,53.39,53.6,53.37,53.51,709100.0,35.1308,35.269,35.1176,35.2097,709100.0
2008-07-24 13:30:00,53.51,53.7,53.42,53.44,535300.0,35.2097,35.3348,35.1505,35.1637,535300.0
2008-07-24 13:35:00,53.44,53.48,53.28,53.31,359600.0,35.1637,35.19,35.0584,35.0781,359600.0
2008-07-24 13:40:00,53.31,53.31,53.05,53.06,625900.0,35.0781,35.0781,34.9071,34.9136,625900.0
2008-07-24 13:45:00,53.05,53.17,52.97,53.16,587000.0,34.9071,34.986,34.8544,34.9794,587000.0
2008-07-24 13:50:00,53.17,53.27,52.86,53.24,416100.0,34.986,35.0518,34.782,35.0321,416100.0
2008-07-24 13:55:00,53.26,53.38,53.02,53.07,367500.0,35.0452,35.1242,34.8873,34.9202,367500.0
2008-07-24 14:00:00,53.02,53.3,53.0,53.28,309000.0,34.8873,35.0716,34.8742,35.0584,309000.0
2008-07-24 14:05:00,53.27,53.39,53.13,53.23,347400.0,35.0518,35.1308,34.9597,35.0255,347400.0
2008-07-24 14:10:00,53.22,53.29,53.0,53.28,319500.0,35.0189,35.065,34.8742,35.0584,319500.0
2008-07-24 14:15:00,53.28,53.32,53.1,53.12,212600.0,35.0584,35.0847,34.94,34.9531,212600.0
2008-07-24 14:20:00,53.14,53.3,53.14,53.23,282600.0,34.9663,35.0716,34.9663,35.0255,282600.0
2008-07-24 14:25:00,53.24,53.38,53.23,53.29,327900.0,35.0321,35.1242,35.0255,35.065,327900.0
2008-07-24 14:30:00,53.29,53.43,53.25,53.31,402200.0,35.065,35.1571,35.0387,35.0781,402200.0
2008-07-24 14:35:00,53.31,53.42,53.24,53.36,266900.0,35.0781,35.1505,35.0321,35.111,266900.0
2008-07-24 14:40:00,53.35,53.38,53.05,53.13,404200.0,35.1045,35.1242,34.9071,34.9597,404200.0
2008-07-24 14:45:00,53.13,53.21,52.93,53.0,458400.0,34.9597,35.0123,34.8281,34.8742,458400.0
2008-07-24 14:50:00,53.03,53.04,52.71,53.0,452900.0,34.8939,34.9005,34.6833,34.8742,452900.0
2008-07-24 14:55:00,53.01,53.23,52.92,53.23,366100.0,34.8807,35.0255,34.8215,35.0255,366100.0
2008-07-24 15:00:00,53.24,53.36,53.17,53.35,589400.0,35.0321,35.111,34.986,35.1045,589400.0
2008-07-24 15:05:00,53.34,53.39,53.19,53.22,440100.0,35.0979,35.1308,34.9992,35.0189,440100.0
2008-07-24 15:10:00,53.23,53.42,53.12,53.28,583200.0,35.0255,35.1505,34.9531,35.0584,583200.0
2008-07-24 15:15:00,53.3,53.3,53.06,53.16,473300.0,35.0716,35.0716,34.9136,34.9794,473300.0
2008-07-24 15:20:00,53.16,53.36,53.06,53.12,554300.0,34.9794,35.111,34.9136,34.9531,554300.0
2008-07-24 15:25:00,53.11,53.25,52.95,52.95,813300.0,34.9465,35.0387,34.8413,34.8413,813300.0
2008-07-24 15:30:00,52.96,53.05,52.85,52.98,734700.0,34.8478,34.9071,34.7755,34.861,734700.0
2008-07-24 15:35:00,52.99,53.01,52.83,52.91,790300.0,34.8676,34.8807,34.7623,34.8149,790300.0
2008-07-24 15:40:00,52.92,52.94,52.67,52.77,838000.0,34.8215,34.8347,34.657,34.7228,838000.0
2008-07-24 15:45:00,52.77,52.8,52.26,52.27,1310400.0,34.7228,34.7426,34.3872,34.3938,1310400.0
2008-07-24 15:50:00,52.27,52.38,51.98,52.34,1353500.0,34.3938,34.4662,34.203,34.4399,1353500.0
2008-07-24 15:55:00,52.34,52.95,52.3,52.43,1670600.0,34.4399,34.8413,34.4136,34.4991,1670600.0
2008-07-25 09:30:00,52.96,54.0,52.7,53.79,1215400.0,34.8478,35.5322,34.6768,35.394,1215400.0
2008-07-25 09:35:00,53.8,54.14,53.6,53.94,1585000.0,35.4006,35.6243,35.269,35.4927,1585000.0
2008-07-25 09:40:00,53.94,54.34,53.8,53.84,1024700.0,35.4927,35.7559,35.4006,35.4269,1024700.0
2008-07-25 09:45:00,53.85,54.12,53.79,54.12,516500.0,35.4335,35.6111,35.394,35.6111,516500.0
2008-07-25 09:50:00,54.12,54.54,54.11,54.28,1408000.0,35.6111,35.8875,35.6045,35.7164,1408000.0
2008-07-25 09:55:00,54.29,54.43,54.09,54.18,694100.0,35.723,35.8151,35.5914,35.6506,694100.0
2008-07-25 10:00:00,54.18,54.75,54.15,54.74,957400.0,35.6506,36.0257,35.6309,36.0191,957400.0
2008-07-25 10:05:00,54.73,54.9,54.67,54.8,748800.0,36.0125,36.1244,35.973,36.0586,748800.0
2008-07-25 10:10:00,54.81,54.9,54.7,54.75,787200.0,36.0651,36.1244,35.9928,36.0257,787200.0
2008-07-25 10:15:00,54.75,54.76,54.42,54.54,485500.0,36.0257,36.0322,35.8085,35.8875,485500.0
2008-07-25 10:20:00,54.52,54.69,54.46,54.63,378300.0,35.8743,35.9862,35.8348,35.9467,378300.0
2008-07-25 10:25:00,54.62,54.75,54.57,54.73,403900.0,35.9401,36.0257,35.9072,36.0125,403900.0
2008-07-25 10:30:00,54.73,54.9,54.71,54.77,408600.0,36.0125,36.1244,35.9993,36.0388,408600.0
2008-07-25 10:35:00,54.77,54.9,54.74,54.88,498000.0,36.0388,36.1244,36.0191,36.1112,498000.0
2008-07-25 10:40:00,54.86,54.95,54.76,54.93,311400.0,36.098,36.1573,36.0322,36.1441,311400.0
2008-07-25 10:45:00,54.95,55.05,54.76,54.83,1268600.0,36.1573,36.2231,36.0322,36.0783,1268600.0
2008-07-25 10:50:00,54.83,54.88,54.77,54.81,322100.0,36.0783,36.1112,36.0388,36.0651,322100.0
2008-07-25 10:55:00,54.82,54.83,54.57,54.74,431700.0,36.0717,36.0783,35.9072,36.0191,431700.0
2008-07-25 11:00:00,54.75,54.81,54.51,54.57,370900.0,36.0257,36.0651,35.8677,35.9072,370900.0
2008-07-25 11:05:00,54.57,54.62,54.47,54.5,275700.0,35.9072,35.9401,35.8414,35.8612,275700.0
2008-07-25 11:10:00,54.5,54.54,54.26,54.3,284400.0,35.8612,35.8875,35.7032,35.7296,284400.0
2008-07-25 11:15:00,54.31,54.42,54.25,54.37,405900.0,35.7361,35.8085,35.6967,35.7756,405900.0
2008-07-25 11:20:00,54.37,54.45,54.2,54.34,337000.0,35.7756,35.8283,35.6638,35.7559,337000.0
2008-07-25 11:25:00,54.33,54.46,54.29,54.45,215800.0,35.7493,35.8348,35.723,35.8283,215800.0
2008-07-25 11:30:00,54.46,54.55,54.24,54.25,462900.0,35.8348,35.8941,35.6901,35.6967,462900.0
2008-07-25 11:35:00,54.24,54.25,54.06,54.15,467600.0,35.6901,35.6967,35.5716,35.6309,467600.0
2008-07-25 11:40:00,54.15,54.39,54.1,54.29,551200.0,35.6309,35.7888,35.598,35.723,551200.0
2008-07-25 11:45:00,54.3,54.45,54.24,54.35,185900.0,35.7296,35.8283,35.6901,35.7625,185900.0
2008-07-25 11:50:00,54.34,54.43,54.28,54.33,150400.0,35.7559,35.8151,35.7164,35.7493,150400.0
2008-07-25 11:55:00,54.33,54.47,54.31,54.37,197800.0,35.7493,35.8414,35.7361,35.7756,197800.0
2008-07-25 12:00:00,54.37,54.43,54.28,54.33,201900.0,35.7756,35.8151,35.7164,35.7493,201900.0
2008-07-25 12:05:00,54.33,54.37,54.28,54.31,195300.0,35.7493,35.7756,35.7164,35.7361,195300.0
2008-07-25 12:10:00,54.31,54.39,54.29,54.3,179400.0,35.7361,35.7888,35.723,35.7296,179400.0
2008-07-25 12:15:00,54.3,54.31,54.11,54.15,303500.0,35.7296,35.7361,35.6045,35.6309,303500.0
2008-07-25 12:20:00,54.16,54.25,54.14,54.14,234100.0,35.6374,35.6967,35.6243,35.6243,234100.0
2008-07-25 12:25:00,54.14,54.26,54.12,54.21,148900.0,35.6243,35.7032,35.6111,35.6703,148900.0
2008-07-25 12:30:00,54.21,54.26,54.15,54.26,207900.0,35.6703,35.7032,35.6309,35.7032,207900.0
2008-07-25 12:35:00,54.26,54.33,54.23,54.23,198300.0,35.7032,35.7493,35.6835,35.6835,198300.0
2008-07-25 12:40:00,54.23,54.24,54.13,54.18,180300.0,35.6835,35.6901,35.6177,35.6506,180300.0
2008-07-25 12:45:00,54.18,54.18,54.0,54.02,293300.0,35.6506,35.6506,35.5322,35.5453,293300.0
2008-07-25 12:50:00,54.03,54.2,54.0,54.19,251900.0,35.5519,35.6638,35.5322,35.6572,251900.0
2008-07-25 12:55:00,54.18,54.36,54.14,54.35,218900.0,35.6506,35.769,35.6243,35.7625,218900.0
2008-07-25 13:00:00,54.35,54.56,54.34,54.49,339900.0,35.7625,35.9006,35.7559,35.8546,339900.0
2008-07-25 13:05:00,54.49,54.5,54.4,54.45,204400.0,35.8546,35.8612,35.7954,35.8283,204400.0
2008-07-25 13:10:00,54.46,54.46,54.26,54.3,242200.0,35.8348,35.8348,35.7032,35.7296,242200.0
2008-07-25 13:15:00,54.29,54.55,54.27,54.41,249600.0,35.723,35.8941,35.7098,35.8019,249600.0
2008-07-25 13:20:00,54.41,54.51,54.38,54.4,209400.0,35.8019,35.8677,35.7822,35.7954,209400.0
2008-07-25 13:25:00,54.4,54.46,54.31,54.35,220000.0,35.7954,35.8348,35.7361,35.7625,220000.0
2008-07-25 13:30:00,54.35,54.45,54.34,54.37,125400.0,35.7625,35.8283,35.7559,35.7756,125400.0
2008-07-25 13:35:00,54.37,54.48,54.3,54.39,134900.0,35.7756,35.848,35.7296,35.7888,134900.0
2008-07-25 13:40:00,54.39,54.47,54.3,54.44,246200.0,35.7888,35.8414,35.7296,35.8217,246200.0
2008-07-25 13:45:00,54.44,54.44,54.33,54.37,167900.0,35.8217,35.8217,35.7493,35.7756,167900.0
2008-07-25 13:50:00,54.37,54.37,54.23,54.24,434800.0,35.7756,35.7756,35.6835,35.6901,434800.0
2008-07-25 13:55:00,54.24,54.43,54.22,54.37,233500.0,35.6901,35.8151,35.6769,35.7756,233500.0
2008-07-25 14:00:00,54.36,54.43,54.25,54.26,375400.0,35.769,35.8151,35.6967,35.7032,375400.0
2008-07-25 14:05:00,54.26,54.35,54.22,54.29,222600.0,35.7032,35.7625,35.6769,35.723,222600.0
2008-07-25 14:10:00,54.29,54.32,54.23,54.24,138400.0,35.723,35.7427,35.6835,35.6901,138400.0
2008-07-25 14:15:00,54.24,54.38,54.23,54.24,162100.0,35.6901,35.7822,35.6835,35.6901,162100.0
2008-07-25 14:20:00,54.24,54.25,54.18,54.23,157800.0,35.6901,35.6967,35.6506,35.6835,157800.0
2008-07-25 14:25:00,54.22,54.25,54.13,54.14,426000.0,35.6769,35.6967,35.6177,35.6243,426000.0
2008-07-25 14:30:00,54.14,54.16,54.08,54.12,358300.0,35.6243,35.6374,35.5848,35.6111,358300.0
2008-07-25 14:35:00,54.12,54.23,54.11,54.22,340700.0,35.6111,35.6835,35.6045,35.6769,340700.0
2008-07-25 14:40:00,54.22,54.23,54.14,54.21,250900.0,35.6769,35.6835,35.6243,35.6703,250900.0
2008-07-25 14:45:00,54.21,54.29,54.19,54.27,290300.0,35.6703,35.723,35.6572,35.7098,290300.0
2008-07-25 14:50:00,54.27,54.47,54.25,54.45,364400.0,35.7098,35.8414,35.6967,35.8283,364400.0
2008-07-25 14:55:00,54.44,54.5,54.38,54.39,224500.0,35.8217,35.8612,35.7822,35.7888,224500.0
2008-07-25 15:00:00,54.39,54.46,54.27,54.33,281700.0,35.7888,35.8348,35.7098,35.7493,281700.0
2008-07-25 15:05:00,54.32,54.43,54.29,54.43,286700.0,35.7427,35.8151,35.723,35.8151,286700.0
2008-07-25 15:10:00,54.43,54.46,54.18,54.21,561000.0,35.8151,35.8348,35.6506,35.6703,561000.0
2008-07-25 15:15:00,54.21,54.31,54.15,54.28,260200.0,35.6703,35.7361,35.6309,35.7164,260200.0
2008-07-25 15:20:00,54.28,54.3,54.2,54.22,171700.0,35.7164,35.7296,35.6638,35.6769,171700.0
2008-07-25 15:25:00,54.21,54.29,54.18,54.2,318500.0,35.6703,35.723,35.6506,35.6638,318500.0
2008-07-25 15:30:00,54.2,54.21,54.02,54.13,337200.0,35.6638,35.6703,35.5453,35.6177,337200.0
2008-07-25 15:35:00,54.13,54.15,54.01,54.02,267800.0,35.6177,35.6309,35.5387,35.5453,267800.0
2008-07-25 15:40:00,54.02,54.11,53.97,54.03,389700.0,35.5453,35.6045,35.5124,35.5519,389700.0
2008-07-25 15:45:00,54.04,54.23,54.01,54.23,508900.0,35.5585,35.6835,35.5387,35.6835,508900.0
2008-07-25 15:50:00,54.23,54.45,54.19,54.38,919700.0,35.6835,35.8283,35.6572,35.7822,919700.0
2008-07-25 15:55:00,54.37,54.48,54.28,54.44,1028700.0,35.7756,35.848,35.7164,35.8217,1028700.0
2008-07-28 09:30:00,54.11,54.41,53.76,54.01,540800.0,35.6045,35.8019,35.3742,35.5387,540800.0
2008-07-28 09:35:00,54.01,54.65,53.98,54.62,539700.0,35.5387,35.9599,35.519,35.9401,539700.0
2008-07-28 09:40:00,54.6,54.75,54.51,54.69,456500.0,35.927,36.0257,35.8677,35.9862,456500.0
2008-07-28 09:45:00,54.69,54.8,54.52,54.6,609400.0,35.9862,36.0586,35.8743,35.927,609400.0
2008-07-28 09:50:00,54.6,54.63,54.41,54.49,327900.0,35.927,35.9467,35.8019,35.8546,327900.0
2008-07-28 09:55:00,54.49,54.57,54.39,54.41,503800.0,35.8546,35.9072,35.7888,35.8019,503800.0
2008-07-28 10:00:00,54.41,54.47,54.36,54.41,334200.0,35.8019,35.8414,35.769,35.8019,334200.0
2008-07-28 10:05:00,54.41,54.63,54.38,54.61,348200.0,35.8019,35.9467,35.7822,35.9335,348200.0
2008-07-28 10:10:00,54.6,54.75,54.58,54.66,410000.0,35.927,36.0257,35.9138,35.9664,410000.0
2008-07-28 10:15:00,54.66,54.99,54.64,54.96,486100.0,35.9664,36.1836,35.9533,36.1638,486100.0
2008-07-28 10:20:00,54.97,55.12,54.87,55.08,920800.0,36.1704,36.2691,36.1046,36.2428,920800.0
2008-07-28 10:25:00,55.08,55.2,54.95,55.15,638200.0,36.2428,36.3218,36.1573,36.2889,638200.0
2008-07-28 10:30:00,55.15,55.22,54.86,54.93,368000.0,36.2889,36.3349,36.098,36.1441,368000.0
2008-07-28 10:35:00,54.92,55.12,54.92,55.05,302200.0,36.1375,36.2691,36.1375,36.2231,302200.0
2008-07-28 10:40:00,55.06,55.13,54.97,55.0,339500.0,36.2296,36.2757,36.1704,36.1902,339500.0
2008-07-28 10:45:00,55.01,55.02,54.81,54.87,254500.0,36.1967,36.2033,36.0651,36.1046,254500.0
2008-07-28 10:50:00,54.86,54.94,54.85,54.91,160900.0,36.098,36.1507,36.0915,36.1309,160900.0
2008-07-28 10:55:00,54.89,54.95,54.77,54.85,115300.0,36.1178,36.1573,36.0388,36.0915,115300.0
2008-07-28 11:00:00,54.86,54.86,54.74,54.78,190000.0,36.098,36.098,36.0191,36.0454,190000.0
2008-07-28 11:05:00,54.77,54.77,54.5,54.67,287400.0,36.0388,36.0388,35.8612,35.973,287400.0
2008-07-28 11:10:00,54.68,54.79,54.65,54.7,265000.0,35.9796,36.052,35.9599,35.9928,265000.0
2008-07-28 11:15:00,54.69,54.77,54.65,54.72,186200.0,35.9862,36.0388,35.9599,36.0059,186200.0
2008-07-28 11:20:00,54.72,54.81,54.69,54.75,161600.0,36.0059,36.0651,35.9862,36.0257,161600.0
2008-07-28 11:25:00,54.75,54.93,54.73,54.86,226100.0,36.0257,36.1441,36.0125,36.098,226100.0
2008-07-28 11:30:00,54.86,55.0,54.81,54.86,210500.0,36.098,36.1902,36.0651,36.098,210500.0
2008-07-28 11:35:00,54.84,54.86,54.7,54.78,166800.0,36.0849,36.098,35.9928,36.0454,166800.0
2008-07-28 11:40:00,54.78,54.8,54.68,54.71,224600.0,36.0454,36.0586,35.9796,35.9993,224600.0
2008-07-28 11:45:00,54.71,54.81,54.71,54.73,167300.0,35.9993,36.0651,35.9993,36.0125,167300.0
2008-07-28 11:50:00,54.74,54.84,54.71,54.78,254400.0,36.0191,36.0849,35.9993,36.0454,254400.0
2008-07-28 11:55:00,54.78,54.79,54.7,54.75,104500.0,36.0454,36.052,35.9928,36.0257,104500.0
2008-07-28 12:00:00,54.74,54.75,54.69,54.74,154700.0,36.0191,36.0257,35.9862,36.0191,154700.0
2008-07-28 12:05:00,54.74,54.76,54.67,54.71,169200.0,36.0191,36.0322,35.973,35.9993,169200.0
2008-07-28 12:10:00,54.72,54.82,54.72,54.75,157800.0,36.0059,36.0717,36.0059,36.0257,157800.0
2008-07-28 12:15:00,54.75,54.76,54.74,54.76,118700.0,36.0257,36.0322,36.0191,36.0322,118700.0
2008-07-28 12:20:00,54.75,54.77,54.73,54.75,130700.0,36.0257,36.0388,36.0125,36.0257,130700.0
2008-07-28 12:25:00,54.76,54.78,54.74,54.75,156300.0,36.0322,36.0454,36.0191,36.0257,156300.0
2008-07-28 12:30:00,54.75,54.78,54.72,54.73,111300.0,36.0257,36.0454,36.0059,36.0125,111300.0
2008-07-28 12:35:00,54.74,54.76,54.72,54.75,115100.0,36.0191,36.0322,36.0059,36.0257,115100.0
2008-07-28 12:40:00,54.75,54.77,54.62,54.68,183400.0,36.0257,36.0388,35.9401,35.9796,183400.0
2008-07-28 12:45:00,54.69,54.75,54.66,54.69,157800.0,35.9862,36.0257,35.9664,35.9862,157800.0
2008-07-28 12:50:00,54.69,54.77,54.67,54.74,146600.0,35.9862,36.0388,35.973,36.0191,146600.0
2008-07-28 12:55:00,54.74,54.75,54.52,54.54,285200.0,36.0191,36.0257,35.8743,35.8875,285200.0
2008-07-28 13:00:00,54.55,54.6,54.5,54.6,254500.0,35.8941,35.927,35.8612,35.927,254500.0
2008-07-28 13:05:00,54.6,54.65,54.58,54.64,139500.0,35.927,35.9599,35.9138,35.9533,139500.0
2008-07-28 13:10:00,54.64,54.64,54.47,54.53,204600.0,35.9533,35.9533,35.8414,35.8809,204600.0
2008-07-28 13:15:00,54.54,54.6,54.52,54.59,161400.0,35.8875,35.927,35.8743,35.9204,161400.0
2008-07-28 13:20:00,54.59,54.6,54.57,54.59,84300.0,35.9204,35.927,35.9072,35.9204,84300.0
2008-07-28 13:25:00,54.6,54.6,54.51,54.58,203200.0,35.927,35.927,35.8677,35.9138,203200.0
2008-07-28 13:30:00,54.57,54.59,54.42,54.45,109200.0,35.9072,35.9204,35.8085,35.8283,109200.0
2008-07-28 13:35:00,54.46,54.46,54.35,54.36,202100.0,35.8348,35.8348,35.7625,35.769,202100.0
2008-07-28 13:40:00,54.36,54.55,54.36,54.53,147500.0,35.769,35.8941,35.769,35.8809,147500.0
2008-07-28 13:45:00,54.54,54.54,54.42,54.5,151500.0,35.8875,35.8875,35.8085,35.8612,151500.0
2008-07-28 13:50:00,54.5,54.63,54.47,54.6,236600.0,35.8612,35.9467,35.8414,35.927,236600.0
2008-07-28 13:55:00,54.6,54.62,54.45,54.45,134000.0,35.927,35.9401,35.8283,35.8283,134000.0
2008-07-28 14:00:00,54.46,54.5,54.42,54.42,142700.0,35.8348,35.8612,35.8085,35.8085,142700.0
2008-07-28 14:05:00,54.41,54.43,54.27,54.29,201900.0,35.8019,35.8151,35.7098,35.723,201900.0
2008-07-28 14:10:00,54.29,54.31,54.07,54.07,283300.0,35.723,35.7361,35.5782,35.5782,283300.0
2008-07-28 14:15:00,54.07,54.12,53.76,53.9,485500.0,35.5782,35.6111,35.3742,35.4664,485500.0
2008-07-28 14:20:00,53.9,54.11,53.88,54.0,272600.0,35.4664,35.6045,35.4532,35.5322,272600.0
2008-07-28 14:25:00,54.0,54.01,53.76,53.81,302100.0,35.5322,35.5387,35.3742,35.4071,302100.0
2008-07-28 14:30:00,53.81,54.14,53.8,54.13,471700.0,35.4071,35.6243,35.4006,35.6177,471700.0
2008-07-28 14:35:00,54.13,54.28,54.08,54.26,261200.0,35.6177,35.7164,35.5848,35.7032,261200.0
2008-07-28 14:40:00,54.27,54.31,54.01,54.06,294600.0,35.7098,35.7361,35.5387,35.5716,294600.0
2008-07-28 14:45:00,54.06,54.06,53.9,53.91,220800.0,35.5716,35.5716,35.4664,35.4729,220800.0
2008-07-28 14:50:00,53.91,54.01,53.9,54.0,146200.0,35.4729,35.5387,35.4664,35.5322,146200.0
2008-07-28 14:55:00,54.0,54.01,53.66,53.69,326000.0,35.5322,35.5387,35.3084,35.3282,326000.0
2008-07-28 15:00:00,53.7,53.85,53.69,53.79,197100.0,35.3348,35.4335,35.3282,35.394,197100.0
2008-07-28 15:05:00,53.79,53.83,53.64,53.8,232000.0,35.394,35.4203,35.2953,35.4006,232000.0
2008-07-28 15:10:00,53.8,53.88,53.71,53.87,213200.0,35.4006,35.4532,35.3413,35.4466,213200.0
2008-07-28 15:15:00,53.87,54.02,53.83,53.87,289300.0,35.4466,35.5453,35.4203,35.4466,289300.0
2008-07-28 15:20:00,53.87,53.99,53.82,53.85,224200.0,35.4466,35.5256,35.4137,35.4335,224200.0
2008-07-28 15:25:00,53.85,53.91,53.77,53.81,208400.0,35.4335,35.4729,35.3808,35.4071,208400.0
2008-07-28 15:30:00,53.81,53.85,53.68,53.79,289400.0,35.4071,35.4335,35.3216,35.394,289400.0
2008-07-28 15:35:00,53.78,53.78,53.5,53.5,356600.0,35.3874,35.3874,35.2032,35.2032,356600.0
2008-07-28 15:40:00,53.5,53.62,53.5,53.58,293700.0,35.2032,35.2821,35.2032,35.2558,293700.0
2008-07-28 15:45:00,53.58,53.61,53.35,53.37,585100.0,35.2558,35.2755,35.1045,35.1176,585100.0
2008-07-28 15:50:00,53.35,53.56,53.25,53.55,515800.0,35.1045,35.2426,35.0387,35.2361,515800.0
2008-07-28 15:55:00,53.56,53.6,53.39,53.43,852500.0,35.2426,35.269,35.1308,35.1571,852500.0
2008-07-29 09:30:00,53.47,53.73,53.2,53.43,411100.0,35.1834,35.3545,35.0058,35.1571,411100.0
2008-07-29 09:35:00,53.44,54.0,53.43,53.45,319800.0,35.1637,35.5322,35.1571,35.1703,319800.0
2008-07-29 09:40:00,53.44,53.61,53.28,53.4,395600.0,35.1637,35.2755,35.0584,35.1374,395600.0
2008-07-29 09:45:00,53.4,53.43,53.2,53.4,203800.0,35.1374,35.1571,35.0058,35.1374,203800.0
2008-07-29 09:50:00,53.42,53.59,53.24,53.57,241000.0,35.1505,35.2624,35.0321,35.2492,241000.0
2008-07-29 09:55:00,53.55,53.66,53.49,53.57,241500.0,35.2361,35.3084,35.1966,35.2492,241500.0
2008-07-29 10:00:00,53.57,53.66,53.47,53.52,519000.0,35.2492,35.3084,35.1834,35.2163,519000.0
2008-07-29 10:05:00,53.52,53.67,53.5,53.56,492000.0,35.2163,35.315,35.2032,35.2426,492000.0
2008-07-29 10:10:00,53.56,53.81,53.49,53.79,287300.0,35.2426,35.4071,35.1966,35.394,287300.0
2008-07-29 10:15:00,53.78,53.95,53.68,53.81,332000.0,35.3874,35.4993,35.3216,35.4071,332000.0
2008-07-29 10:20:00,53.81,54.1,53.7,54.01,321700.0,35.4071,35.598,35.3348,35.5387,321700.0
2008-07-29 10:25:00,54.01,54.29,53.97,54.26,342500.0,35.5387,35.723,35.5124,35.7032,342500.0
2008-07-29 10:30:00,54.26,54.44,54.22,54.42,332200.0,35.7032,35.8217,35.6769,35.8085,332200.0
2008-07-29 10:35:00,54.41,54.54,54.38,54.39,280600.0,35.8019,35.8875,35.7822,35.7888,280600.0
2008-07-29 10:40:00,54.39,54.71,54.34,54.59,317200.0,35.7888,35.9993,35.7559,35.9204,317200.0
2008-07-29 10:45:00,54.59,54.86,54.55,54.74,403100.0,35.9204,36.098,35.8941,36.0191,403100.0
2008-07-29 10:50:00,54.74,54.87,54.64,54.78,349500.0,36.0191,36.1046,35.9533,36.0454,349500.0
2008-07-29 10:55:00,54.77,54.79,54.62,54.73,234600.0,36.0388,36.052,35.9401,36.0125,234600.0
2008-07-29 11:00:00,54.72,54.76,54.62,54.72,168500.0,36.0059,36.0322,35.9401,36.0059,168500.0
2008-07-29 11:05:00,54.72,54.77,54.44,54.45,214500.0,36.0059,36.0388,35.8217,35.8283,214500.0
2008-07-29 11:10:00,54.45,54.52,54.37,54.4,244000.0,35.8283,35.8743,35.7756,35.7954,244000.0
2008-07-29 11:15:00,54.41,54.51,54.38,54.5,180300.0,35.8019,35.8677,35.7822,35.8612,180300.0
2008-07-29 11:20:00,54.5,54.55,54.46,54.49,160300.0,35.8612,35.8941,35.8348,35.8546,160300.0
2008-07-29 11:25:00,54.5,54.54,54.4,54.5,148900.0,35.8612,35.8875,35.7954,35.8612,148900.0
2008-07-29 11:30:00,54.5,54.54,54.44,54.49,145900.0,35.8612,35.8875,35.8217,35.8546,145900.0
2008-07-29 11:35:00,54.49,54.53,54.34,54.46,237700.0,35.8546,35.8809,35.7559,35.8348,237700.0
2008-07-29 11:40:00,54.46,54.54,54.37,54.5,202000.0,35.8348,35.8875,35.7756,35.8612,202000.0
2008-07-29 11:45:00,54.5,54.55,54.47,54.47,267900.0,35.8612,35.8941,35.8414,35.8414,267900.0
2008-07-29 11:50:00,54.47,54.62,54.44,54.61,208900.0,35.8414,35.9401,35.8217,35.9335,208900.0
2008-07-29 11:55:00,54.62,54.67,54.51,54.62,203500.0,35.9401,35.973,35.8677,35.9401,203500.0
2008-07-29 12:00:00,54.62,54.81,54.6,54.76,229300.0,35.9401,36.0651,35.927,36.0322,229300.0
2008-07-29 12:05:00,54.76,54.85,54.71,54.79,205800.0,36.0322,36.0915,35.9993,36.052,205800.0
2008-07-29 12:10:00,54.79,54.82,54.65,54.75,153300.0,36.052,36.0717,35.9599,36.0257,153300.0
2008-07-29 12:15:00,54.76,54.85,54.73,54.74,133900.0,36.0322,36.0915,36.0125,36.0191,133900.0
2008-07-29 12:20:00,54.74,54.74,54.6,54.61,186100.0,36.0191,36.0191,35.927,35.9335,186100.0
2008-07-29 12:25:00,54.61,54.71,54.55,54.71,229900.0,35.9335,35.9993,35.8941,35.9993,229900.0
2008-07-29 12:30:00,54.7,54.73,54.52,54.52,182900.0,35.9928,36.0125,35.8743,35.8743,182900.0
2008-07-29 12:35:00,54.51,54.63,54.47,54.48,147300.0,35.8677,35.9467,35.8414,35.848,147300.0
2008-07-29 12:40:00,54.48,54.56,54.45,54.52,146300.0,35.848,35.9006,35.8283,35.8743,146300.0
2008-07-29 12:45:00,54.52,54.67,54.48,54.67,150500.0,35.8743,35.973,35.848,35.973,150500.0
2008-07-29 12:50:00,54.67,54.74,54.58,54.7,243700.0,35.973,36.0191,35.9138,35.9928,243700.0
2008-07-29 12:55:00,54.69,54.73,54.62,54.69,113600.0,35.9862,36.0125,35.9401,35.9862,113600.0
2008-07-29 13:00:00,54.68,54.7,54.64,54.65,72900.0,35.9796,35.9928,35.9533,35.9599,72900.0
2008-07-29 13:05:00,54.65,54.67,54.6,54.61,69300.0,35.9599,35.973,35.927,35.9335,69300.0
2008-07-29 13:10:00,54.61,54.66,54.54,54.55,93000.0,35.9335,35.9664,35.8875,35.8941,93000.0
2008-07-29 13:15:00,54.55,54.67,54.55,54.64,113400.0,35.8941,35.973,35.8941,35.9533,113400.0
2008-07-29 13:20:00,54.65,54.68,54.58,54.68,73800.0,35.9599,35.9796,35.9138,35.9796,73800.0
2008-07-29 13:25:00,54.69,54.85,54.67,54.85,193200.0,35.9862,36.0915,35.973,36.0915,193200.0
2008-07-29 13:30:00,54.85,54.9,54.78,54.88,194900.0,36.0915,36.1244,36.0454,36.1112,194900.0
2008-07-29 13:35:00,54.88,54.89,54.82,54.84,137700.0,36.1112,36.1178,36.0717,36.0849,137700.0
2008-07-29 13:40:00,54.83,54.85,54.75,54.81,132800.0,36.0783,36.0915,36.0257,36.0651,132800.0
2008-07-29 13:45:00,54.81,54.81,54.64,54.77,128400.0,36.0651,36.0651,35.9533,36.0388,128400.0
2008-07-29 13:50:00,54.77,54.86,54.76,54.83,165900.0,36.0388,36.098,36.0322,36.0783,165900.0
2008-07-29 13:55:00,54.82,54.86,54.75,54.78,116900.0,36.0717,36.098,36.0257,36.0454,116900.0
2008-07-29 14:00:00,54.78,54.79,54.66,54.74,154100.0,36.0454,36.052,35.9664,36.0191,154100.0
2008-07-29 14:05:00,54.74,54.75,54.57,54.62,183200.0,36.0191,36.0257,35.9072,35.9401,183200.0
2008-07-29 14:10:00,54.63,54.67,54.59,54.62,211100.0,35.9467,35.973,35.9204,35.9401,211100.0
2008-07-29 14:15:00,54.62,54.83,54.62,54.77,138000.0,35.9401,36.0783,35.9401,36.0388,138000.0
2008-07-29 14:20:00,54.77,54.8,54.69,54.75,148500.0,36.0388,36.0586,35.9862,36.0257,148500.0
2008-07-29 14:25:00,54.76,54.8,54.69,54.76,245800.0,36.0322,36.0586,35.9862,36.0322,245800.0
2008-07-29 14:30:00,54.75,54.79,54.7,54.74,152300.0,36.0257,36.052,35.9928,36.0191,152300.0
2008-07-29 14:35:00,54.73,54.75,54.59,54.65,184000.0,36.0125,36.0257,35.9204,35.9599,184000.0
2008-07-29 14:40:00,54.65,54.76,54.55,54.65,357300.0,35.9599,36.0322,35.8941,35.9599,357300.0
2008-07-29 14:45:00,54.66,54.8,54.55,54.66,219700.0,35.9664,36.0586,35.8941,35.9664,219700.0
2008-07-29 14:50:00,54.66,54.75,54.58,54.73,175200.0,35.9664,36.0257,35.9138,36.0125,175200.0
2008-07-29 14:55:00,54.72,54.75,54.7,54.73,175400.0,36.0059,36.0257,35.9928,36.0125,175400.0
2008-07-29 15:00:00,54.72,54.73,54.59,54.64,289500.0,36.0059,36.0125,35.9204,35.9533,289500.0
2008-07-29 15:05:00,54.63,54.75,54.63,54.68,209500.0,35.9467,36.0257,35.9467,35.9796,209500.0
2008-07-29 15:10:00,54.68,54.75,54.66,54.74,224300.0,35.9796,36.0257,35.9664,36.0191,224300.0
2008-07-29 15:15:00,54.74,54.8,54.72,54.75,251500.0,36.0191,36.0586,36.0059,36.0257,251500.0
2008-07-29 15:20:00,54.74,54.88,54.7,54.81,359000.0,36.0191,36.1112,35.9928,36.0651,359000.0
2008-07-29 15:25:00,54.82,54.94,54.82,54.83,311600.0,36.0717,36.1507,36.0717,36.0783,311600.0
2008-07-29 15:30:00,54.84,54.84,54.67,54.69,273400.0,36.0849,36.0849,35.973,35.9862,273400.0
2008-07-29 15:35:00,54.69,54.86,54.68,54.85,316300.0,35.9862,36.098,35.9796,36.0915,316300.0
2008-07-29 15:40:00,54.85,54.87,54.78,54.86,484000.0,36.0915,36.1046,36.0454,36.098,484000.0
2008-07-29 15:45:00,54.86,54.88,54.82,54.88,464300.0,36.098,36.1112,36.0717,36.1112,464300.0
2008-07-29 15:50:00,54.88,54.96,54.88,54.96,594100.0,36.1112,36.1638,36.1112,36.1638,594100.0
2008-07-29 15:55:00,54.96,54.97,54.85,54.9,686500.0,36.1638,36.1704,36.0915,36.1244,686500.0
2008-07-30 09:30:00,55.05,55.45,54.96,55.45,727500.0,36.2231,36.4863,36.1638,36.4863,727500.0
2008-07-30 09:35:00,55.45,55.48,55.0,55.37,528600.0,36.4863,36.506,36.1902,36.4336,528600.0
2008-07-30 09:40:00,55.36,55.55,55.34,55.37,543900.0,36.427,36.5521,36.4139,36.4336,543900.0
2008-07-30 09:45:00,55.37,55.37,54.75,54.78,440100.0,36.4336,36.4336,36.0257,36.0454,440100.0
2008-07-30 09:50:00,54.79,55.0,54.78,54.83,603700.0,36.052,36.1902,36.0454,36.0783,603700.0
2008-07-30 09:55:00,54.82,54.85,54.5,54.59,476100.0,36.0717,36.0915,35.8612,35.9204,476100.0
2008-07-30 10:00:00,54.6,54.65,54.4,54.44,324000.0,35.927,35.9599,35.7954,35.8217,324000.0
2008-07-30 10:05:00,54.44,54.8,54.42,54.79,232200.0,35.8217,36.0586,35.8085,36.052,232200.0
2008-07-30 10:10:00,54.8,55.08,54.79,55.01,341000.0,36.0586,36.2428,36.052,36.1967,341000.0
2008-07-30 10:15:00,55.0,55.01,54.88,54.9,339800.0,36.1902,36.1967,36.1112,36.1244,339800.0
2008-07-30 10:20:00,54.89,54.92,54.79,54.84,261300.0,36.1178,36.1375,36.052,36.0849,261300.0
2008-07-30 10:25:00,54.84,54.89,54.76,54.82,271000.0,36.0849,36.1178,36.0322,36.0717,271000.0
2008-07-30 10:30:00,54.81,54.87,54.6,54.6,207200.0,36.0651,36.1046,35.927,35.927,207200.0
2008-07-30 10:35:00,54.6,54.67,54.41,54.65,471900.0,35.927,35.973,35.8019,35.9599,471900.0
2008-07-30 10:40:00,54.65,54.76,54.46,54.61,294900.0,35.9599,36.0322,35.8348,35.9335,294900.0
2008-07-30 10:45:00,54.61,54.99,54.59,54.69,243500.0,35.9335,36.1836,35.9204,35.9862,243500.0
2008-07-30 10:50:00,54.69,54.76,54.57,54.75,389500.0,35.9862,36.0322,35.9072,36.0257,389500.0
2008-07-30 10:55:00,54.74,54.75,54.55,54.6,208100.0,36.0191,36.0257,35.8941,35.927,208100.0
2008-07-30 11:00:00,54.6,54.76,54.59,54.75,169900.0,35.927,36.0322,35.9204,36.0257,169900.0
2008-07-30 11:05:00,54.75,54.82,54.66,54.8,153500.0,36.0257,36.0717,35.9664,36.0586,153500.0
2008-07-30 11:10:00,54.81,54.93,54.75,54.85,115600.0,36.0651,36.1441,36.0257,36.0915,115600.0
2008-07-30 11:15:00,54.85,54.89,54.71,54.74,129600.0,36.0915,36.1178,35.9993,36.0191,129600.0
2008-07-30 11:20:00,54.73,54.8,54.7,54.74,145600.0,36.0125,36.0586,35.9928,36.0191,145600.0
2008-07-30 11:25:00,54.74,54.88,54.73,54.81,218000.0,36.0191,36.1112,36.0125,36.0651,218000.0
2008-07-30 11:30:00,54.82,54.96,54.81,54.89,152700.0,36.0717,36.1638,36.0651,36.1178,152700.0
2008-07-30 11:35:00,54.89,54.93,54.84,54.89,158800.0,36.1178,36.1441,36.0849,36.1178,158800.0
2008-07-30 11:40:00,54.9,54.91,54.75,54.83,188100.0,36.1244,36.1309,36.0257,36.0783,188100.0
2008-07-30 11:45:00,54.84,54.9,54.8,54.88,145700.0,36.0849,36.1244,36.0586,36.1112,145700.0
2008-07-30 11:50:00,54.88,54.96,54.84,54.95,165100.0,36.1112,36.1638,36.0849,36.1573,165100.0
2008-07-30 11:55:00,54.96,55.06,54.95,55.01,500000.0,36.1638,36.2296,36.1573,36.1967,500000.0
2008-07-30 12:00:00,55.01,55.04,54.87,54.89,499700.0,36.1967,36.2165,36.1046,36.1178,499700.0
2008-07-30 12:05:00,54.89,54.89,54.55,54.55,248400.0,36.1178,36.1178,35.8941,35.8941,248400.0
2008-07-30 12:10:00,54.56,54.6,54.54,54.58,119400.0,35.9006,35.927,35.8875,35.9138,119400.0
2008-07-30 12:15:00,54.57,54.57,54.45,54.48,115200.0,35.9072,35.9072,35.8283,35.848,115200.0
2008-07-30 12:20:00,54.49,54.74,54.49,54.71,122000.0,35.8546,36.0191,35.8546,35.9993,122000.0
2008-07-30 12:25:00,54.7,54.81,54.58,54.81,127000.0,35.9928,36.0651,35.9138,36.0651,127000.0
2008-07-30 12:30:00,54.8,54.8,54.73,54.76,82900.0,36.0586,36.0586,36.0125,36.0322,82900.0
2008-07-30 12:35:00,54.75,54.79,54.59,54.61,155000.0,36.0257,36.052,35.9204,35.9335,155000.0
2008-07-30 12:40:00,54.61,54.61,54.4,54.51,163800.0,35.9335,35.9335,35.7954,35.8677,163800.0
2008-07-30 12:45:00,54.52,54.61,54.47,54.6,176600.0,35.8743,35.9335,35.8414,35.927,176600.0
2008-07-30 12:50:00,54.6,54.75,54.57,54.68,101100.0,35.927,36.0257,35.9072,35.9796,101100.0
2008-07-30 12:55:00,54.68,54.78,54.67,54.77,82300.0,35.9796,36.0454,35.973,36.0388,82300.0
2008-07-30 13:00:00,54.77,54.78,54.66,54.68,98300.0,36.0388,36.0454,35.9664,35.9796,98300.0
2008-07-30 13:05:00,54.67,54.69,54.45,54.51,193300.0,35.973,35.9862,35.8283,35.8677,193300.0
2008-07-30 13:10:00,54.51,54.54,54.42,54.53,138100.0,35.8677,35.8875,35.8085,35.8809,138100.0
2008-07-30 13:15:00,54.53,54.59,54.47,54.52,115700.0,35.8809,35.9204,35.8414,35.8743,115700.0
2008-07-30 13:20:00,54.53,54.65,54.5,54.64,129400.0,35.8809,35.9599,35.8612,35.9533,129400.0
2008-07-30 13:25:00,54.65,54.68,54.57,54.57,73100.0,35.9599,35.9796,35.9072,35.9072,73100.0
2008-07-30 13:30:00,54.58,54.61,54.41,54.46,171000.0,35.9138,35.9335,35.8019,35.8348,171000.0
2008-07-30 13:35:00,54.46,54.51,54.4,54.4,179800.0,35.8348,35.8677,35.7954,35.7954,179800.0
2008-07-30 13:40:00,54.4,54.45,54.35,54.36,168600.0,35.7954,35.8283,35.7625,35.769,168600.0
2008-07-30 13:45:00,54.37,54.37,54.07,54.18,238500.0,35.7756,35.7756,35.5782,35.6506,238500.0
2008-07-30 13:50:00,54.19,54.19,53.97,54.08,275700.0,35.6572,35.6572,35.5124,35.5848,275700.0
2008-07-30 13:55:00,54.08,54.26,54.04,54.2,131500.0,35.5848,35.7032,35.5585,35.6638,131500.0
2008-07-30 14:00:00,54.19,54.29,54.15,54.28,106400.0,35.6572,35.723,35.6309,35.7164,106400.0
2008-07-30 14:05:00,54.28,54.33,54.24,54.28,158100.0,35.7164,35.7493,35.6901,35.7164,158100.0
2008-07-30 14:10:00,54.3,54.39,54.27,54.31,137700.0,35.7296,35.7888,35.7098,35.7361,137700.0
2008-07-30 14:15:00,54.31,54.37,54.26,54.27,217400.0,35.7361,35.7756,35.7032,35.7098,217400.0
2008-07-30 14:20:00,54.28,54.31,54.23,54.31,148600.0,35.7164,35.7361,35.6835,35.7361,148600.0
2008-07-30 14:25:00,54.32,54.47,54.31,54.43,289000.0,35.7427,35.8414,35.7361,35.8151,289000.0
2008-07-30 14:30:00,54.43,54.58,54.34,54.54,182400.0,35.8151,35.9138,35.7559,35.8875,182400.0
2008-07-30 14:35:00,54.55,54.55,54.42,54.44,126900.0,35.8941,35.8941,35.8085,35.8217,126900.0
2008-07-30 14:40:00,54.44,54.5,54.43,54.47,112900.0,35.8217,35.8612,35.8151,35.8414,112900.0
2008-07-30 14:45:00,54.47,54.51,54.44,54.48,123700.0,35.8414,35.8677,35.8217,35.848,123700.0
2008-07-30 14:50:00,54.47,54.6,54.47,54.58,126700.0,35.8414,35.927,35.8414,35.9138,126700.0
2008-07-30 14:55:00,54.58,54.65,54.53,54.62,275400.0,35.9138,35.9599,35.8809,35.9401,275400.0
2008-07-30 15:00:00,54.62,54.68,54.6,54.62,215400.0,35.9401,35.9796,35.927,35.9401,215400.0
2008-07-30 15:05:00,54.62,54.66,54.45,54.48,253000.0,35.9401,35.9664,35.8283,35.848,253000.0
2008-07-30 15:10:00,54.48,54.48,54.22,54.46,219900.0,35.848,35.848,35.6769,35.8348,219900.0
2008-07-30 15:15:00,54.46,54.51,54.39,54.5,109700.0,35.8348,35.8677,35.7888,35.8612,109700.0
2008-07-30 15:20:00,54.5,54.77,54.49,54.66,184300.0,35.8612,36.0388,35.8546,35.9664,184300.0
2008-07-30 15:25:00,54.65,54.74,54.6,54.74,181700.0,35.9599,36.0191,35.927,36.0191,181700.0
2008-07-30 15:30:00,54.74,54.91,54.74,54.85,289300.0,36.0191,36.1309,36.0191,36.0915,289300.0
2008-07-30 15:35:00,54.85,54.99,54.82,54.97,437900.0,36.0915,36.1836,36.0717,36.1704,437900.0
2008-07-30 15:40:00,54.96,55.06,54.9,55.05,394300.0,36.1638,36.2296,36.1244,36.2231,394300.0
2008-07-30 15:45:00,55.04,55.06,54.91,54.95,315000.0,36.2165,36.2296,36.1309,36.1573,315000.0
2008-07-30 15:50:00,54.95,55.23,54.95,55.18,1167700.0,36.1573,36.3415,36.1573,36.3086,1167700.0
2008-07-30 15:55:00,55.18,55.65,55.18,55.61,2114500.0,36.3086,36.6179,36.3086,36.5915,2114500.0
2008-07-31 09:30:00,55.04,55.18,54.81,54.9,578300.0,36.2165,36.3086,36.0651,36.1244,578300.0
2008-07-31 09:35:00,54.9,54.94,54.77,54.89,431200.0,36.1244,36.1507,36.0388,36.1178,431200.0
2008-07-31 09:40:00,54.9,55.17,54.8,55.16,628800.0,36.1244,36.302,36.0586,36.2954,628800.0
2008-07-31 09:45:00,55.17,55.3,55.0,55.2,363900.0,36.302,36.3876,36.1902,36.3218,363900.0
2008-07-31 09:50:00,55.22,55.49,55.22,55.42,348400.0,36.3349,36.5126,36.3349,36.4665,348400.0
2008-07-31 09:55:00,55.4,55.42,55.28,55.33,325000.0,36.4534,36.4665,36.3744,36.4073,325000.0
2008-07-31 10:00:00,55.32,55.32,55.18,55.23,310900.0,36.4007,36.4007,36.3086,36.3415,310900.0
2008-07-31 10:05:00,55.23,55.24,55.13,55.18,380800.0,36.3415,36.3481,36.2757,36.3086,380800.0
2008-07-31 10:10:00,55.19,55.3,55.16,55.28,307000.0,36.3152,36.3876,36.2954,36.3744,307000.0
2008-07-31 10:15:00,55.27,55.44,55.16,55.38,353800.0,36.3678,36.4797,36.2954,36.4402,353800.0
2008-07-31 10:20:00,55.37,55.44,55.28,55.42,401200.0,36.4336,36.4797,36.3744,36.4665,401200.0
2008-07-31 10:25:00,55.42,55.6,55.4,55.45,469500.0,36.4665,36.585,36.4534,36.4863,469500.0
2008-07-31 10:30:00,55.45,55.54,55.42,55.51,196800.0,36.4863,36.5455,36.4665,36.5257,196800.0
2008-07-31 10:35:00,55.51,55.52,55.35,55.42,219300.0,36.5257,36.5323,36.4205,36.4665,219300.0
2008-07-31 10:40:00,55.41,55.47,55.32,55.43,226500.0,36.4599,36.4994,36.4007,36.4731,226500.0
2008-07-31 10:45:00,55.43,55.54,55.37,55.51,192200.0,36.4731,36.5455,36.4336,36.5257,192200.0
2008-07-31 10:50:00,55.51,55.62,55.46,55.54,222200.0,36.5257,36.5981,36.4928,36.5455,222200.0
2008-07-31 10:55:00,55.54,55.58,55.49,55.51,291500.0,36.5455,36.5718,36.5126,36.5257,291500.0
2008-07-31 11:00:00,55.51,55.54,55.39,55.5,173900.0,36.5257,36.5455,36.4468,36.5192,173900.0
2008-07-31 11:05:00,55.5,55.61,55.45,55.6,225000.0,36.5192,36.5915,36.4863,36.585,225000.0
2008-07-31 11:10:00,55.6,55.77,55.6,55.77,273900.0,36.585,36.6968,36.585,36.6968,273900.0
2008-07-31 11:15:00,55.77,55.83,55.74,55.8,214900.0,36.6968,36.7363,36.6771,36.7166,214900.0
2008-07-31 11:20:00,55.79,55.88,55.71,55.83,222300.0,36.71,36.7692,36.6573,36.7363,222300.0
2008-07-31 11:25:00,55.83,55.83,55.64,55.66,198100.0,36.7363,36.7363,36.6113,36.6244,198100.0
2008-07-31 11:30:00,55.66,55.67,55.55,55.59,245000.0,36.6244,36.631,36.5521,36.5784,245000.0
2008-07-31 11:35:00,55.59,55.74,55.56,55.65,205700.0,36.5784,36.6771,36.5586,36.6179,205700.0
2008-07-31 11:40:00,55.65,55.78,55.59,55.72,144600.0,36.6179,36.7034,36.5784,36.6639,144600.0
2008-07-31 11:45:00,55.72,55.73,55.6,55.6,126900.0,36.6639,36.6705,36.585,36.585,126900.0
2008-07-31 11:50:00,55.61,55.61,55.46,55.47,204200.0,36.5915,36.5915,36.4928,36.4994,204200.0
2008-07-31 11:55:00,55.47,55.68,55.4,55.63,263200.0,36.4994,36.6376,36.4534,36.6047,263200.0
2008-07-31 12:00:00,55.63,55.64,55.5,55.5,146300.0,36.6047,36.6113,36.5192,36.5192,146300.0
2008-07-31 12:05:00,55.5,55.64,55.49,55.63,100500.0,36.5192,36.6113,36.5126,36.6047,100500.0
2008-07-31 12:10:00,55.63,55.63,55.39,55.47,201100.0,36.6047,36.6047,36.4468,36.4994,201100.0
2008-07-31 12:15:00,55.47,55.52,55.22,55.28,236900.0,36.4994,36.5323,36.3349,36.3744,236900.0
2008-07-31 12:20:00,55.28,55.32,55.19,55.28,153900.0,36.3744,36.4007,36.3152,36.3744,153900.0
2008-07-31 12:25:00,55.28,55.32,55.23,55.24,115400.0,36.3744,36.4007,36.3415,36.3481,115400.0
2008-07-31 12:30:00,55.25,55.25,55.15,55.2,211800.0,36.3547,36.3547,36.2889,36.3218,211800.0
2008-07-31 12:35:00,55.2,55.37,55.2,55.37,133900.0,36.3218,36.4336,36.3218,36.4336,133900.0
2008-07-31 12:40:00,55.36,55.62,55.36,55.56,155500.0,36.427,36.5981,36.427,36.5586,155500.0
2008-07-31 12:45:00,55.56,55.63,55.5,55.56,189700.0,36.5586,36.6047,36.5192,36.5586,189700.0
2008-07-31 12:50:00,55.57,55.6,55.51,55.54,94300.0,36.5652,36.585,36.5257,36.5455,94300.0
2008-07-31 12:55:00,55.54,55.57,55.44,55.45,177500.0,36.5455,36.5652,36.4797,36.4863,177500.0
2008-07-31 13:00:00,55.45,55.59,55.44,55.55,310200.0,36.4863,36.5784,36.4797,36.5521,310200.0
2008-07-31 13:05:00,55.55,55.71,55.54,55.69,257900.0,36.5521,36.6573,36.5455,36.6442,257900.0
2008-07-31 13:10:00,55.7,55.77,55.65,55.75,202900.0,36.6508,36.6968,36.6179,36.6837,202900.0
2008-07-31 13:15:00,55.74,55.86,55.71,55.85,220900.0,36.6771,36.756,36.6573,36.7495,220900.0
2008-07-31 13:20:00,55.84,55.86,55.66,55.66,273100.0,36.7429,36.756,36.6244,36.6244,273100.0
2008-07-31 13:25:00,55.68,55.74,55.66,55.72,143400.0,36.6376,36.6771,36.6244,36.6639,143400.0
2008-07-31 13:30:00,55.71,55.77,55.68,55.76,123600.0,36.6573,36.6968,36.6376,36.6902,123600.0
2008-07-31 13:35:00,55.76,55.82,55.7,55.81,139900.0,36.6902,36.7297,36.6508,36.7231,139900.0
2008-07-31 13:40:00,55.81,55.87,55.74,55.85,168400.0,36.7231,36.7626,36.6771,36.7495,168400.0
2008-07-31 13:45:00,55.86,55.93,55.82,55.92,153500.0,36.756,36.8021,36.7297,36.7955,153500.0
2008-07-31 13:50:00,55.92,55.95,55.9,55.9,135400.0,36.7955,36.8153,36.7824,36.7824,135400.0
2008-07-31 13:55:00,55.91,55.94,55.82,55.83,199500.0,36.7889,36.8087,36.7297,36.7363,199500.0
2008-07-31 14:00:00,55.83,55.85,55.74,55.76,220100.0,36.7363,36.7495,36.6771,36.6902,220100.0
2008-07-31 14:05:00,55.75,55.89,55.75,55.81,277800.0,36.6837,36.7758,36.6837,36.7231,277800.0
2008-07-31 14:10:00,55.82,55.84,55.72,55.81,219400.0,36.7297,36.7429,36.6639,36.7231,219400.0
2008-07-31 14:15:00,55.8,55.94,55.79,55.93,170300.0,36.7166,36.8087,36.71,36.8021,170300.0
2008-07-31 14:20:00,55.94,55.98,55.9,55.9,161500.0,36.8087,36.835,36.7824,36.7824,161500.0
2008-07-31 14:25:00,55.9,55.9,55.75,55.79,139700.0,36.7824,36.7824,36.6837,36.71,139700.0
2008-07-31 14:30:00,55.79,55.99,55.79,55.93,168200.0,36.71,36.8416,36.71,36.8021,168200.0
2008-07-31 14:35:00,55.93,55.99,55.81,55.99,266400.0,36.8021,36.8416,36.7231,36.8416,266400.0
2008-07-31 14:40:00,55.99,56.0,55.96,55.97,195900.0,36.8416,36.8482,36.8218,36.8284,195900.0
2008-07-31 14:45:00,55.98,55.98,55.93,55.94,110400.0,36.835,36.835,36.8021,36.8087,110400.0
2008-07-31 14:50:00,55.95,55.99,55.86,55.87,128500.0,36.8153,36.8416,36.756,36.7626,128500.0
2008-07-31 14:55:00,55.87,55.96,55.85,55.87,173500.0,36.7626,36.8218,36.7495,36.7626,173500.0
2008-07-31 15:00:00,55.88,55.92,55.71,55.71,307000.0,36.7692,36.7955,36.6573,36.6573,307000.0
2008-07-31 15:05:00,55.72,55.79,55.68,55.74,192200.0,36.6639,36.71,36.6376,36.6771,192200.0
2008-07-31 15:10:00,55.74,55.76,55.57,55.68,326200.0,36.6771,36.6902,36.5652,36.6376,326200.0
2008-07-31 15:15:00,55.69,55.7,55.48,55.48,233500.0,36.6442,36.6508,36.506,36.506,233500.0
2008-07-31 15:20:00,55.48,55.52,55.37,55.44,226000.0,36.506,36.5323,36.4336,36.4797,226000.0
2008-07-31 15:25:00,55.43,55.46,55.33,55.34,267700.0,36.4731,36.4928,36.4073,36.4139,267700.0
2008-07-31 15:30:00,55.34,55.37,55.25,55.35,310400.0,36.4139,36.4336,36.3547,36.4205,310400.0
2008-07-31 15:35:00,55.35,55.4,55.25,55.25,417200.0,36.4205,36.4534,36.3547,36.3547,417200.0
2008-07-31 15:40:00,55.25,55.33,55.23,55.31,475500.0,36.3547,36.4073,36.3415,36.3941,475500.0
2008-07-31 15:45:00,55.32,55.36,55.3,55.32,483800.0,36.4007,36.427,36.3876,36.4007,483800.0
2008-07-31 15:50:00,55.32,55.41,55.27,55.28,701200.0,36.4007,36.4599,36.3678,36.3744,701200.0
2008-07-31 15:55:00,55.27,55.31,55.16,55.29,757800.0,36.3678,36.3941,36.2954,36.381,757800.0
2008-08-01 09:30:00,55.49,55.54,55.14,55.32,597200.0,36.5126,36.5455,36.2823,36.4007,597200.0
2008-08-01 09:35:00,55.32,55.75,55.31,55.67,274700.0,36.4007,36.6837,36.3941,36.631,274700.0
2008-08-01 09:40:00,55.66,55.9,55.34,55.39,402800.0,36.6244,36.7824,36.4139,36.4468,402800.0
2008-08-01 09:45:00,55.4,55.46,54.95,55.05,411800.0,36.4534,36.4928,36.1573,36.2231,411800.0
2008-08-01 09:50:00,55.05,55.06,53.98,54.43,681300.0,36.2231,36.2296,35.519,35.8151,681300.0
2008-08-01 09:55:00,54.43,54.56,54.28,54.41,454800.0,35.8151,35.9006,35.7164,35.8019,454800.0
2008-08-01 10:00:00,54.41,54.73,54.32,54.62,344400.0,35.8019,36.0125,35.7427,35.9401,344400.0
2008-08-01 10:05:00,54.62,54.64,54.04,54.48,452700.0,35.9401,35.9533,35.5585,35.848,452700.0
2008-08-01 10:10:00,54.48,54.59,54.42,54.5,260200.0,35.848,35.9204,35.8085,35.8612,260200.0
2008-08-01 10:15:00,54.5,54.76,54.49,54.66,190700.0,35.8612,36.0322,35.8546,35.9664,190700.0
2008-08-01 10:20:00,54.65,54.72,54.5,54.5,243600.0,35.9599,36.0059,35.8612,35.8612,243600.0
2008-08-01 10:25:00,54.54,54.78,54.49,54.64,174100.0,35.8875,36.0454,35.8546,35.9533,174100.0
2008-08-01 10:30:00,54.65,54.9,54.62,54.88,171100.0,35.9599,36.1244,35.9401,36.1112,171100.0
2008-08-01 10:35:00,54.89,54.95,54.62,54.81,204400.0,36.1178,36.1573,35.9401,36.0651,204400.0
2008-08-01 10:40:00,54.79,54.83,54.59,54.75,222400.0,36.052,36.0783,35.9204,36.0257,222400.0
2008-08-01 10:45:00,54.75,55.19,54.7,55.1,195200.0,36.0257,36.3152,35.9928,36.256,195200.0
2008-08-01 10:50:00,55.1,55.15,54.92,55.15,174000.0,36.256,36.2889,36.1375,36.2889,174000.0
2008-08-01 10:55:00,55.13,55.15,54.83,55.02,146000.0,36.2757,36.2889,36.0783,36.2033,146000.0
2008-08-01 11:00:00,55.02,55.09,54.62,54.64,198400.0,36.2033,36.2494,35.9401,35.9533,198400.0
2008-08-01 11:05:00,54.65,54.76,54.62,54.72,137200.0,35.9599,36.0322,35.9401,36.0059,137200.0
2008-08-01 11:10:00,54.72,54.78,54.68,54.72,146700.0,36.0059,36.0454,35.9796,36.0059,146700.0
2008-08-01 11:15:00,54.72,54.73,54.62,54.68,186400.0,36.0059,36.0125,35.9401,35.9796,186400.0
2008-08-01 11:20:00,54.66,54.68,54.52,54.58,348800.0,35.9664,35.9796,35.8743,35.9138,348800.0
2008-08-01 11:25:00,54.59,54.67,54.5,54.59,153900.0,35.9204,35.973,35.8612,35.9204,153900.0
2008-08-01 11:30:00,54.6,54.73,54.59,54.67,212800.0,35.927,36.0125,35.9204,35.973,212800.0
2008-08-01 11:35:00,54.68,54.71,54.55,54.67,178500.0,35.9796,35.9993,35.8941,35.973,178500.0
2008-08-01 11:40:00,54.67,54.74,54.65,54.7,469900.0,35.973,36.0191,35.9599,35.9928,469900.0
2008-08-01 11:45:00,54.71,54.8,54.65,54.69,207300.0,35.9993,36.0586,35.9599,35.9862,207300.0
2008-08-01 11:50:00,54.7,54.85,54.67,54.8,187900.0,35.9928,36.0915,35.973,36.0586,187900.0
2008-08-01 11:55:00,54.79,54.97,54.71,54.97,237200.0,36.052,36.1704,35.9993,36.1704,237200.0
2008-08-01 12:00:00,54.97,54.98,54.63,54.68,175700.0,36.1704,36.177,35.9467,35.9796,175700.0
2008-08-01 12:05:00,54.69,54.8,54.68,54.76,118300.0,35.9862,36.0586,35.9796,36.0322,118300.0
2008-08-01 12:10:00,54.77,54.9,54.72,54.89,119300.0,36.0388,36.1244,36.0059,36.1178,119300.0
2008-08-01 12:15:00,54.9,54.97,54.81,54.81,178100.0,36.1244,36.1704,36.0651,36.0651,178100.0
2008-08-01 12:20:00,54.8,54.89,54.77,54.84,140700.0,36.0586,36.1178,36.0388,36.0849,140700.0
2008-08-01 12:25:00,54.84,54.89,54.83,54.86,129900.0,36.0849,36.1178,36.0783,36.098,129900.0
2008-08-01 12:30:00,54.87,54.88,54.76,54.87,201400.0,36.1046,36.1112,36.0322,36.1046,201400.0
2008-08-01 12:35:00,54.88,54.94,54.81,54.81,103400.0,36.1112,36.1507,36.0651,36.0651,103400.0
2008-08-01 12:40:00,54.8,54.81,54.7,54.75,172800.0,36.0586,36.0651,35.9928,36.0257,172800.0
2008-08-01 12:45:00,54.76,54.82,54.74,54.74,82100.0,36.0322,36.0717,36.0191,36.0191,82100.0
2008-08-01 12:50:00,54.75,54.75,54.5,54.75,228800.0,36.0257,36.0257,35.8612,36.0257,228800.0
2008-08-01 12:55:00,54.76,54.76,54.61,54.63,292600.0,36.0322,36.0322,35.9335,35.9467,292600.0
2008-08-01 13:00:00,54.63,54.7,54.6,54.66,164200.0,35.9467,35.9928,35.927,35.9664,164200.0
2008-08-01 13:05:00,54.66,54.85,54.65,54.78,174400.0,35.9664,36.0915,35.9599,36.0454,174400.0
2008-08-01 13:10:00,54.78,54.79,54.74,54.75,174400.0,36.0454,36.052,36.0191,36.0257,174400.0
2008-08-01 13:15:00,54.75,54.83,54.7,54.75,241400.0,36.0257,36.0783,35.9928,36.0257,241400.0
2008-08-01 13:20:00,54.76,54.76,54.68,54.75,189200.0,36.0322,36.0322,35.9796,36.0257,189200.0
2008-08-01 13:25:00,54.74,54.87,54.72,54.86,173100.0,36.0191,36.1046,36.0059,36.098,173100.0
2008-08-01 13:30:00,54.85,54.88,54.74,54.8,195900.0,36.0915,36.1112,36.0191,36.0586,195900.0
2008-08-01 13:35:00,54.8,54.9,54.77,54.89,135600.0,36.0586,36.1244,36.0388,36.1178,135600.0
2008-08-01 13:40:00,54.89,55.0,54.82,54.91,101300.0,36.1178,36.1902,36.0717,36.1309,101300.0
2008-08-01 13:45:00,54.91,55.11,54.89,55.09,161100.0,36.1309,36.2625,36.1178,36.2494,161100.0
2008-08-01 13:50:00,55.09,55.23,55.03,55.03,162600.0,36.2494,36.3415,36.2099,36.2099,162600.0
2008-08-01 13:55:00,55.04,55.11,54.96,55.1,207400.0,36.2165,36.2625,36.1638,36.256,207400.0
2008-08-01 14:00:00,55.1,55.12,54.83,55.01,287300.0,36.256,36.2691,36.0783,36.1967,287300.0
2008-08-01 14:05:00,55.0,55.04,54.9,55.03,410700.0,36.1902,36.2165,36.1244,36.2099,410700.0
2008-08-01 14:10:00,55.04,55.07,54.88,55.07,196500.0,36.2165,36.2362,36.1112,36.2362,196500.0
2008-08-01 14:15:00,55.06,55.19,55.01,55.12,250700.0,36.2296,36.3152,36.1967,36.2691,250700.0
2008-08-01 14:20:00,55.12,55.16,55.08,55.1,124400.0,36.2691,36.2954,36.2428,36.256,124400.0
2008-08-01 14:25:00,55.1,55.19,55.1,55.17,189400.0,36.256,36.3152,36.256,36.302,189400.0
2008-08-01 14:30:00,55.17,55.28,55.16,55.2,174500.0,36.302,36.3744,36.2954,36.3218,174500.0
2008-08-01 14:35:00,55.2,55.24,55.14,55.18,105800.0,36.3218,36.3481,36.2823,36.3086,105800.0
2008-08-01 14:40:00,55.17,55.23,55.01,55.19,297900.0,36.302,36.3415,36.1967,36.3152,297900.0
2008-08-01 14:45:00,55.19,55.32,55.12,55.2,270800.0,36.3152,36.4007,36.2691,36.3218,270800.0
2008-08-01 14:50:00,55.2,55.36,55.19,55.36,195700.0,36.3218,36.427,36.3152,36.427,195700.0
2008-08-01 14:55:00,55.36,55.37,55.22,55.23,303600.0,36.427,36.4336,36.3349,36.3415,303600.0
2008-08-01 15:00:00,55.23,55.32,55.09,55.12,256600.0,36.3415,36.4007,36.2494,36.2691,256600.0
2008-08-01 15:05:00,55.14,55.2,55.01,55.2,204100.0,36.2823,36.3218,36.1967,36.3218,204100.0
2008-08-01 15:10:00,55.21,55.41,55.2,55.38,274900.0,36.3283,36.4599,36.3218,36.4402,274900.0
2008-08-01 15:15:00,55.39,55.39,55.19,55.26,392100.0,36.4468,36.4468,36.3152,36.3612,392100.0
2008-08-01 15:20:00,55.27,55.45,55.26,55.37,303200.0,36.3678,36.4863,36.3612,36.4336,303200.0
2008-08-01 15:25:00,55.37,55.38,55.23,55.28,385300.0,36.4336,36.4402,36.3415,36.3744,385300.0
2008-08-01 15:30:00,55.27,55.55,55.24,55.52,337600.0,36.3678,36.5521,36.3481,36.5323,337600.0
2008-08-01 15:35:00,55.52,55.62,55.5,55.61,263500.0,36.5323,36.5981,36.5192,36.5915,263500.0
2008-08-01 15:40:00,55.62,55.62,55.53,55.54,276900.0,36.5981,36.5981,36.5389,36.5455,276900.0
2008-08-01 15:45:00,55.54,55.57,55.38,55.42,359800.0,36.5455,36.5652,36.4402,36.4665,359800.0
2008-08-01 15:50:00,55.42,55.55,55.42,55.49,331000.0,36.4665,36.5521,36.4665,36.5126,331000.0
2008-08-01 15:55:00,55.5,55.52,55.34,55.43,650100.0,36.5192,36.5323,36.4139,36.4731,650100.0
2008-08-04 09:30:00,54.47,54.5,53.75,54.32,1009600.0,35.8414,35.8612,35.3677,35.7427,1009600.0
2008-08-04 09:35:00,54.28,54.49,54.23,54.46,558900.0,35.7164,35.8546,35.6835,35.8348,558900.0
2008-08-04 09:40:00,54.45,54.48,54.2,54.29,445300.0,35.8283,35.848,35.6638,35.723,445300.0
2008-08-04 09:45:00,54.28,54.3,53.95,54.11,262900.0,35.7164,35.7296,35.4993,35.6045,262900.0
2008-08-04 09:50:00,54.12,54.12,53.7,53.88,710600.0,35.6111,35.6111,35.3348,35.4532,710600.0
2008-08-04 09:55:00,53.88,54.05,53.87,53.9,350800.0,35.4532,35.5651,35.4466,35.4664,350800.0
2008-08-04 10:00:00,53.9,53.92,53.51,53.53,592100.0,35.4664,35.4795,35.2097,35.2229,592100.0
2008-08-04 10:05:00,53.54,53.95,53.53,53.88,402600.0,35.2295,35.4993,35.2229,35.4532,402600.0
2008-08-04 10:10:00,53.88,53.9,53.62,53.65,371100.0,35.4532,35.4664,35.2821,35.3019,371100.0
2008-08-04 10:15:00,53.65,53.7,53.5,53.5,311200.0,35.3019,35.3348,35.2032,35.2032,311200.0
2008-08-04 10:20:00,53.5,53.72,53.44,53.6,495600.0,35.2032,35.3479,35.1637,35.269,495600.0
2008-08-04 10:25:00,53.6,53.93,53.55,53.88,768600.0,35.269,35.4861,35.2361,35.4532,768600.0
2008-08-04 10:30:00,53.89,53.95,53.8,53.9,437000.0,35.4598,35.4993,35.4006,35.4664,437000.0
2008-08-04 10:35:00,53.9,53.93,53.67,53.76,271400.0,35.4664,35.4861,35.315,35.3742,271400.0
2008-08-04 10:40:00,53.76,53.86,53.65,53.66,157500.0,35.3742,35.44,35.3019,35.3084,157500.0
2008-08-04 10:45:00,53.65,53.84,53.53,53.81,292500.0,35.3019,35.4269,35.2229,35.4071,292500.0
2008-08-04 10:50:00,53.83,53.91,53.81,53.9,269700.0,35.4203,35.4729,35.4071,35.4664,269700.0
2008-08-04 10:55:00,53.89,53.9,53.77,53.81,106000.0,35.4598,35.4664,35.3808,35.4071,106000.0
2008-08-04 11:00:00,53.81,53.94,53.77,53.93,117200.0,35.4071,35.4927,35.3808,35.4861,117200.0
2008-08-04 11:05:00,53.94,54.0,53.82,54.0,162300.0,35.4927,35.5322,35.4137,35.5322,162300.0
2008-08-04 11:10:00,53.99,54.04,53.94,54.0,295900.0,35.5256,35.5585,35.4927,35.5322,295900.0
2008-08-04 11:15:00,54.0,54.05,53.98,53.98,279900.0,35.5322,35.5651,35.519,35.519,279900.0
2008-08-04 11:20:00,53.99,53.99,53.86,53.97,169900.0,35.5256,35.5256,35.44,35.5124,169900.0
2008-08-04 11:25:00,53.97,54.05,53.91,53.95,440500.0,35.5124,35.5651,35.4729,35.4993,440500.0
2008-08-04 11:30:00,53.96,54.01,53.86,53.96,249100.0,35.5058,35.5387,35.44,35.5058,249100.0
2008-08-04 11:35:00,53.96,54.03,53.89,54.02,245300.0,35.5058,35.5519,35.4598,35.5453,245300.0
2008-08-04 11:40:00,54.02,54.21,53.99,54.09,383200.0,35.5453,35.6703,35.5256,35.5914,383200.0
2008-08-04 11:45:00,54.09,54.09,53.88,53.89,146400.0,35.5914,35.5914,35.4532,35.4598,146400.0
2008-08-04 11:50:00,53.89,53.91,53.75,53.78,194000.0,35.4598,35.4729,35.3677,35.3874,194000.0
2008-08-04 11:55:00,53.78,53.96,53.72,53.95,188000.0,35.3874,35.5058,35.3479,35.4993,188000.0
2008-08-04 12:00:00,53.96,53.98,53.76,53.79,98700.0,35.5058,35.519,35.3742,35.394,98700.0
2008-08-04 12:05:00,53.79,53.8,53.72,53.73,137200.0,35.394,35.4006,35.3479,35.3545,137200.0
2008-08-04 12:10:00,53.73,53.84,53.7,53.8,318200.0,35.3545,35.4269,35.3348,35.4006,318200.0
2008-08-04 12:15:00,53.8,53.85,53.76,53.8,158700.0,35.4006,35.4335,35.3742,35.4006,158700.0
2008-08-04 12:20:00,53.8,53.91,53.8,53.9,139600.0,35.4006,35.4729,35.4006,35.4664,139600.0
2008-08-04 12:25:00,53.9,54.0,53.89,53.96,105300.0,35.4664,35.5322,35.4598,35.5058,105300.0
2008-08-04 12:30:00,53.96,54.0,53.92,53.97,137200.0,35.5058,35.5322,35.4795,35.5124,137200.0
2008-08-04 12:35:00,53.97,53.97,53.83,53.85,182200.0,35.5124,35.5124,35.4203,35.4335,182200.0
2008-08-04 12:40:00,53.84,53.84,53.71,53.75,184600.0,35.4269,35.4269,35.3413,35.3677,184600.0
2008-08-04 12:45:00,53.74,53.75,53.56,53.56,129100.0,35.3611,35.3677,35.2426,35.2426,129100.0
2008-08-04 12:50:00,53.57,53.68,53.55,53.61,163800.0,35.2492,35.3216,35.2361,35.2755,163800.0
2008-08-04 12:55:00,53.61,53.64,53.6,53.62,53700.0,35.2755,35.2953,35.269,35.2821,53700.0
2008-08-04 13:00:00,53.61,53.65,53.56,53.63,141500.0,35.2755,35.3019,35.2426,35.2887,141500.0
2008-08-04 13:05:00,53.63,53.64,53.57,53.64,42300.0,35.2887,35.2953,35.2492,35.2953,42300.0
2008-08-04 13:10:00,53.64,53.7,53.6,53.68,93800.0,35.2953,35.3348,35.269,35.3216,93800.0
2008-08-04 13:15:00,53.68,53.8,53.67,53.78,152200.0,35.3216,35.4006,35.315,35.3874,152200.0
2008-08-04 13:20:00,53.77,53.77,53.56,53.62,186600.0,35.3808,35.3808,35.2426,35.2821,186600.0
2008-08-04 13:25:00,53.61,53.69,53.55,53.55,146600.0,35.2755,35.3282,35.2361,35.2361,146600.0
2008-08-04 13:30:00,53.55,53.6,53.5,53.5,148200.0,35.2361,35.269,35.2032,35.2032,148200.0
2008-08-04 13:35:00,53.51,53.53,53.47,53.52,151400.0,35.2097,35.2229,35.1834,35.2163,151400.0
2008-08-04 13:40:00,53.52,53.6,53.52,53.6,96200.0,35.2163,35.269,35.2163,35.269,96200.0
2008-08-04 13:45:00,53.6,53.6,53.52,53.6,102400.0,35.269,35.269,35.2163,35.269,102400.0
2008-08-04 13:50:00,53.6,53.63,53.59,53.61,119300.0,35.269,35.2887,35.2624,35.2755,119300.0
2008-08-04 13:55:00,53.61,53.67,53.6,53.65,109300.0,35.2755,35.315,35.269,35.3019,109300.0
2008-08-04 14:00:00,53.65,53.76,53.64,53.74,158000.0,35.3019,35.3742,35.2953,35.3611,158000.0
2008-08-04 14:05:00,53.74,53.77,53.69,53.7,140500.0,35.3611,35.3808,35.3282,35.3348,140500.0
2008-08-04 14:10:00,53.7,53.71,53.6,53.68,190800.0,35.3348,35.3413,35.269,35.3216,190800.0
2008-08-04 14:15:00,53.68,53.72,53.68,53.71,127000.0,35.3216,35.3479,35.3216,35.3413,127000.0
2008-08-04 14:20:00,53.71,53.93,53.71,53.83,230200.0,35.3413,35.4861,35.3413,35.4203,230200.0
2008-08-04 14:25:00,53.83,53.84,53.74,53.8,138900.0,35.4203,35.4269,35.3611,35.4006,138900.0
2008-08-04 14:30:00,53.8,53.96,53.8,53.81,275900.0,35.4006,35.5058,35.4006,35.4071,275900.0
2008-08-04 14:35:00,53.82,53.91,53.82,53.9,120600.0,35.4137,35.4729,35.4137,35.4664,120600.0
2008-08-04 14:40:00,53.9,53.98,53.87,53.91,205700.0,35.4664,35.519,35.4466,35.4729,205700.0
2008-08-04 14:45:00,53.92,54.01,53.91,53.99,271100.0,35.4795,35.5387,35.4729,35.5256,271100.0
2008-08-04 14:50:00,53.99,54.0,53.85,53.88,237500.0,35.5256,35.5322,35.4335,35.4532,237500.0
2008-08-04 14:55:00,53.89,53.94,53.81,53.83,140900.0,35.4598,35.4927,35.4071,35.4203,140900.0
2008-08-04 15:00:00,53.82,53.84,53.67,53.69,225200.0,35.4137,35.4269,35.315,35.3282,225200.0
2008-08-04 15:05:00,53.7,53.7,53.47,53.56,583800.0,35.3348,35.3348,35.1834,35.2426,583800.0
2008-08-04 15:10:00,53.56,53.57,53.45,53.46,153400.0,35.2426,35.2492,35.1703,35.1768,153400.0
2008-08-04 15:15:00,53.46,53.5,53.19,53.19,453600.0,35.1768,35.2032,34.9992,34.9992,453600.0
2008-08-04 15:20:00,53.2,53.2,52.97,53.0,877400.0,35.0058,35.0058,34.8544,34.8742,877400.0
2008-08-04 15:25:00,53.0,53.13,52.9,52.93,479300.0,34.8742,34.9597,34.8084,34.8281,479300.0
2008-08-04 15:30:00,52.93,53.05,52.88,52.96,672600.0,34.8281,34.9071,34.7952,34.8478,672600.0
2008-08-04 15:35:00,52.96,52.99,52.91,52.91,484100.0,34.8478,34.8676,34.8149,34.8149,484100.0
2008-08-04 15:40:00,52.91,52.93,52.5,52.6,1186800.0,34.8149,34.8281,34.5452,34.611,1186800.0
2008-08-04 15:45:00,52.61,52.66,52.45,52.56,915100.0,34.6175,34.6504,34.5123,34.5846,915100.0
2008-08-04 15:50:00,52.56,52.69,52.55,52.68,1044300.0,34.5846,34.6702,34.5781,34.6636,1044300.0
2008-08-04 15:55:00,52.68,53.01,52.67,52.87,1043300.0,34.6636,34.8807,34.657,34.7886,1043300.0
2008-08-05 09:30:00,53.59,54.25,53.34,54.12,840300.0,35.2624,35.6967,35.0979,35.6111,840300.0
2008-08-05 09:35:00,54.12,54.15,53.76,53.94,471500.0,35.6111,35.6309,35.3742,35.4927,471500.0
2008-08-05 09:40:00,53.94,53.94,53.73,53.94,259800.0,35.4927,35.4927,35.3545,35.4927,259800.0
2008-08-05 09:45:00,53.94,53.99,53.67,53.67,223500.0,35.4927,35.5256,35.315,35.315,223500.0
2008-08-05 09:50:00,53.67,53.86,53.57,53.75,217000.0,35.315,35.44,35.2492,35.3677,217000.0
2008-08-05 09:55:00,53.76,54.0,53.66,54.0,309800.0,35.3742,35.5322,35.3084,35.5322,309800.0
2008-08-05 10:00:00,54.0,54.3,53.89,54.29,585200.0,35.5322,35.7296,35.4598,35.723,585200.0
2008-08-05 10:05:00,54.29,54.37,53.96,53.96,321400.0,35.723,35.7756,35.5058,35.5058,321400.0
2008-08-05 10:10:00,53.96,54.07,53.91,53.93,255600.0,35.5058,35.5782,35.4729,35.4861,255600.0
2008-08-05 10:15:00,53.92,53.95,53.78,53.92,302300.0,35.4795,35.4993,35.3874,35.4795,302300.0
2008-08-05 10:20:00,53.92,54.18,53.91,54.15,297600.0,35.4795,35.6506,35.4729,35.6309,297600.0
2008-08-05 10:25:00,54.16,54.37,54.11,54.11,343600.0,35.6374,35.7756,35.6045,35.6045,343600.0
2008-08-05 10:30:00,54.12,54.2,54.11,54.14,489200.0,35.6111,35.6638,35.6045,35.6243,489200.0
2008-08-05 10:35:00,54.13,54.33,54.13,54.3,234600.0,35.6177,35.7493,35.6177,35.7296,234600.0
2008-08-05 10:40:00,54.3,54.43,54.28,54.3,260200.0,35.7296,35.8151,35.7164,35.7296,260200.0
2008-08-05 10:45:00,54.29,54.45,54.28,54.41,158300.0,35.723,35.8283,35.7164,35.8019,158300.0
2008-08-05 10:50:00,54.41,54.48,54.39,54.47,189400.0,35.8019,35.848,35.7888,35.8414,189400.0
2008-08-05 10:55:00,54.47,54.48,54.39,54.47,163300.0,35.8414,35.848,35.7888,35.8414,163300.0
2008-08-05 11:00:00,54.48,54.76,54.47,54.5,397900.0,35.848,36.0322,35.8414,35.8612,397900.0
2008-08-05 11:05:00,54.49,54.69,54.43,54.63,168500.0,35.8546,35.9862,35.8151,35.9467,168500.0
2008-08-05 11:10:00,54.62,54.62,54.5,54.51,116400.0,35.9401,35.9401,35.8612,35.8677,116400.0
2008-08-05 11:15:00,54.52,54.66,54.51,54.57,148900.0,35.8743,35.9664,35.8677,35.9072,148900.0
2008-08-05 11:20:00,54.58,54.8,54.54,54.71,237800.0,35.9138,36.0586,35.8875,35.9993,237800.0
2008-08-05 11:25:00,54.71,54.83,54.7,54.73,151700.0,35.9993,36.0783,35.9928,36.0125,151700.0
2008-08-05 11:30:00,54.73,54.86,54.73,54.83,216600.0,36.0125,36.098,36.0125,36.0783,216600.0
2008-08-05 11:35:00,54.83,54.83,54.62,54.63,197700.0,36.0783,36.0783,35.9401,35.9467,197700.0
2008-08-05 11:40:00,54.63,54.82,54.58,54.77,146700.0,35.9467,36.0717,35.9138,36.0388,146700.0
2008-08-05 11:45:00,54.77,54.87,54.69,54.79,147000.0,36.0388,36.1046,35.9862,36.052,147000.0
2008-08-05 11:50:00,54.79,54.86,54.77,54.84,134100.0,36.052,36.098,36.0388,36.0849,134100.0
2008-08-05 11:55:00,54.85,55.0,54.81,54.95,253100.0,36.0915,36.1902,36.0651,36.1573,253100.0
2008-08-05 12:00:00,54.94,54.97,54.73,54.76,101300.0,36.1507,36.1704,36.0125,36.0322,101300.0
2008-08-05 12:05:00,54.76,54.84,54.7,54.73,353600.0,36.0322,36.0849,35.9928,36.0125,353600.0
2008-08-05 12:10:00,54.72,54.79,54.7,54.73,155300.0,36.0059,36.052,35.9928,36.0125,155300.0
2008-08-05 12:15:00,54.74,54.89,54.73,54.83,217200.0,36.0191,36.1178,36.0125,36.0783,217200.0
2008-08-05 12:20:00,54.83,54.89,54.79,54.84,116800.0,36.0783,36.1178,36.052,36.0849,116800.0
2008-08-05 12:25:00,54.84,54.87,54.71,54.78,220400.0,36.0849,36.1046,35.9993,36.0454,220400.0
2008-08-05 12:30:00,54.77,54.79,54.71,54.71,216400.0,36.0388,36.052,35.9993,35.9993,216400.0
2008-08-05 12:35:00,54.72,54.81,54.71,54.8,184300.0,36.0059,36.0651,35.9993,36.0586,184300.0
2008-08-05 12:40:00,54.79,54.8,54.75,54.78,60700.0,36.052,36.0586,36.0257,36.0454,60700.0
2008-08-05 12:45:00,54.78,54.85,54.75,54.8,105300.0,36.0454,36.0915,36.0257,36.0586,105300.0
2008-08-05 12:50:00,54.79,54.82,54.75,54.76,96500.0,36.052,36.0717,36.0257,36.0322,96500.0
2008-08-05 12:55:00,54.76,54.8,54.75,54.8,63100.0,36.0322,36.0586,36.0257,36.0586,63100.0
2008-08-05 13:00:00,54.8,54.88,54.77,54.87,154600.0,36.0586,36.1112,36.0388,36.1046,154600.0
2008-08-05 13:05:00,54.87,54.94,54.81,54.87,136900.0,36.1046,36.1507,36.0651,36.1046,136900.0
2008-08-05 13:10:00,54.87,54.95,54.86,54.91,141500.0,36.1046,36.1573,36.098,36.1309,141500.0
2008-08-05 13:15:00,54.91,54.95,54.86,54.88,80400.0,36.1309,36.1573,36.098,36.1112,80400.0
2008-08-05 13:20:00,54.88,54.91,54.85,54.85,77600.0,36.1112,36.1309,36.0915,36.0915,77600.0
2008-08-05 13:25:00,54.85,54.97,54.85,54.94,163900.0,36.0915,36.1704,36.0915,36.1507,163900.0
2008-08-05 13:30:00,54.94,54.99,54.89,54.91,155900.0,36.1507,36.1836,36.1178,36.1309,155900.0
2008-08-05 13:35:00,54.92,54.99,54.92,54.96,189100.0,36.1375,36.1836,36.1375,36.1638,189100.0
2008-08-05 13:40:00,54.95,55.0,54.92,54.99,194500.0,36.1573,36.1902,36.1375,36.1836,194500.0
2008-08-05 13:45:00,55.0,55.0,54.97,54.99,367900.0,36.1902,36.1902,36.1704,36.1836,367900.0
2008-08-05 13:50:00,55.0,55.0,54.91,54.99,325800.0,36.1902,36.1902,36.1309,36.1836,325800.0
2008-08-05 13:55:00,55.0,55.03,54.92,55.01,316800.0,36.1902,36.2099,36.1375,36.1967,316800.0
2008-08-05 14:00:00,55.01,55.03,54.9,55.0,145400.0,36.1967,36.2099,36.1244,36.1902,145400.0
2008-08-05 14:05:00,55.01,55.05,54.89,54.96,232100.0,36.1967,36.2231,36.1178,36.1638,232100.0
2008-08-05 14:10:00,54.96,54.97,54.68,54.86,633000.0,36.1638,36.1704,35.9796,36.098,633000.0
2008-08-05 14:15:00,54.85,55.18,54.82,54.99,532600.0,36.0915,36.3086,36.0717,36.1836,532600.0
2008-08-05 14:20:00,54.99,55.0,54.74,54.95,337000.0,36.1836,36.1902,36.0191,36.1573,337000.0
2008-08-05 14:25:00,54.95,55.07,54.82,55.03,359400.0,36.1573,36.2362,36.0717,36.2099,359400.0
2008-08-05 14:30:00,55.03,55.16,54.98,55.01,171000.0,36.2099,36.2954,36.177,36.1967,171000.0
2008-08-05 14:35:00,55.01,55.08,54.87,54.93,175600.0,36.1967,36.2428,36.1046,36.1441,175600.0
2008-08-05 14:40:00,54.94,55.3,54.92,55.27,507900.0,36.1507,36.3876,36.1375,36.3678,507900.0
2008-08-05 14:45:00,55.27,55.5,55.16,55.4,718500.0,36.3678,36.5192,36.2954,36.4534,718500.0
2008-08-05 14:50:00,55.39,55.41,55.26,55.38,228600.0,36.4468,36.4599,36.3612,36.4402,228600.0
2008-08-05 14:55:00,55.37,55.4,55.24,55.32,200400.0,36.4336,36.4534,36.3481,36.4007,200400.0
2008-08-05 15:00:00,55.33,55.33,55.17,55.33,301200.0,36.4073,36.4073,36.302,36.4073,301200.0
2008-08-05 15:05:00,55.32,55.42,55.29,55.31,197900.0,36.4007,36.4665,36.381,36.3941,197900.0
2008-08-05 15:10:00,55.32,55.36,55.28,55.36,339400.0,36.4007,36.427,36.3744,36.427,339400.0
2008-08-05 15:15:00,55.36,55.43,55.31,55.38,217000.0,36.427,36.4731,36.3941,36.4402,217000.0
2008-08-05 15:20:00,55.38,55.45,55.36,55.36,258000.0,36.4402,36.4863,36.427,36.427,258000.0
2008-08-05 15:25:00,55.36,55.37,55.22,55.34,344000.0,36.427,36.4336,36.3349,36.4139,344000.0
2008-08-05 15:30:00,55.34,55.4,55.25,55.3,262800.0,36.4139,36.4534,36.3547,36.3876,262800.0
2008-08-05 15:35:00,55.3,55.45,55.22,55.41,281200.0,36.3876,36.4863,36.3349,36.4599,281200.0
2008-08-05 15:40:00,55.41,55.59,55.39,55.58,546400.0,36.4599,36.5784,36.4468,36.5718,546400.0
2008-08-05 15:45:00,55.58,55.67,55.49,55.65,678800.0,36.5718,36.631,36.5126,36.6179,678800.0
2008-08-05 15:50:00,55.65,55.75,55.65,55.69,664600.0,36.6179,36.6837,36.6179,36.6442,664600.0
2008-08-05 15:55:00,55.69,55.7,55.59,55.68,615300.0,36.6442,36.6508,36.5784,36.6376,615300.0
2008-08-06 09:30:00,55.38,55.68,55.3,55.53,495700.0,36.4402,36.6376,36.3876,36.5389,495700.0
2008-08-06 09:35:00,55.53,55.54,55.12,55.32,213500.0,36.5389,36.5455,36.2691,36.4007,213500.0
2008-08-06 09:40:00,55.3,55.36,55.21,55.23,124500.0,36.3876,36.427,36.3283,36.3415,124500.0
2008-08-06 09:45:00,55.24,55.35,55.08,55.12,237900.0,36.3481,36.4205,36.2428,36.2691,237900.0
2008-08-06 09:50:00,55.11,55.13,55.06,55.07,306100.0,36.2625,36.2757,36.2296,36.2362,306100.0
2008-08-06 09:55:00,55.07,55.49,55.07,55.47,443600.0,36.2362,36.5126,36.2362,36.4994,443600.0
2008-08-06 10:00:00,55.47,55.5,55.22,55.24,230000.0,36.4994,36.5192,36.3349,36.3481,230000.0
2008-08-06 10:05:00,55.23,55.33,55.19,55.25,115600.0,36.3415,36.4073,36.3152,36.3547,115600.0
2008-08-06 10:10:00,55.24,55.25,55.11,55.16,126300.0,36.3481,36.3547,36.2625,36.2954,126300.0
2008-08-06 10:15:00,55.16,55.41,55.16,55.31,159700.0,36.2954,36.4599,36.2954,36.3941,159700.0
2008-08-06 10:20:00,55.3,55.36,55.18,55.18,180000.0,36.3876,36.427,36.3086,36.3086,180000.0
2008-08-06 10:25:00,55.18,55.19,55.1,55.1,219300.0,36.3086,36.3152,36.256,36.256,219300.0
2008-08-06 10:30:00,55.1,55.14,54.79,55.0,297100.0,36.256,36.2823,36.052,36.1902,297100.0
2008-08-06 10:35:00,55.0,55.27,54.97,55.0,198300.0,36.1902,36.3678,36.1704,36.1902,198300.0
2008-08-06 10:40:00,55.0,55.06,54.91,55.03,142100.0,36.1902,36.2296,36.1309,36.2099,142100.0
2008-08-06 10:45:00,55.03,55.19,55.03,55.15,177100.0,36.2099,36.3152,36.2099,36.2889,177100.0
2008-08-06 10:50:00,55.14,55.24,55.12,55.13,87100.0,36.2823,36.3481,36.2691,36.2757,87100.0
2008-08-06 10:55:00,55.12,55.13,55.01,55.02,92400.0,36.2691,36.2757,36.1967,36.2033,92400.0
2008-08-06 11:00:00,55.01,55.06,54.88,55.03,126700.0,36.1967,36.2296,36.1112,36.2099,126700.0
2008-08-06 11:05:00,55.02,55.1,54.99,55.04,104600.0,36.2033,36.256,36.1836,36.2165,104600.0
2008-08-06 11:10:00,55.04,55.17,55.03,55.15,137300.0,36.2165,36.302,36.2099,36.2889,137300.0
2008-08-06 11:15:00,55.14,55.35,55.14,55.26,224100.0,36.2823,36.4205,36.2823,36.3612,224100.0
2008-08-06 11:20:00,55.26,55.27,55.18,55.22,126300.0,36.3612,36.3678,36.3086,36.3349,126300.0
2008-08-06 11:25:00,55.22,55.28,55.2,55.28,300600.0,36.3349,36.3744,36.3218,36.3744,300600.0
2008-08-06 11:30:00,55.27,55.3,55.18,55.23,148400.0,36.3678,36.3876,36.3086,36.3415,148400.0
2008-08-06 11:35:00,55.24,55.34,55.18,55.33,130000.0,36.3481,36.4139,36.3086,36.4073,130000.0
2008-08-06 11:40:00,55.32,55.33,55.17,55.25,79900.0,36.4007,36.4073,36.302,36.3547,79900.0
2008-08-06 11:45:00,55.25,55.33,55.17,55.26,143600.0,36.3547,36.4073,36.302,36.3612,143600.0
2008-08-06 11:50:00,55.26,55.26,55.09,55.13,113600.0,36.3612,36.3612,36.2494,36.2757,113600.0
2008-08-06 11:55:00,55.13,55.37,55.13,55.37,171200.0,36.2757,36.4336,36.2757,36.4336,171200.0
2008-08-06 12:00:00,55.36,55.36,55.16,55.2,155100.0,36.427,36.427,36.2954,36.3218,155100.0
2008-08-06 12:05:00,55.2,55.29,55.15,55.24,128800.0,36.3218,36.381,36.2889,36.3481,128800.0
2008-08-06 12:10:00,55.24,55.35,55.18,55.18,140400.0,36.3481,36.4205,36.3086,36.3086,140400.0
2008-08-06 12:15:00,55.18,55.19,55.15,55.17,62800.0,36.3086,36.3152,36.2889,36.302,62800.0
2008-08-06 12:20:00,55.16,55.26,55.16,55.26,62400.0,36.2954,36.3612,36.2954,36.3612,62400.0
2008-08-06 12:25:00,55.25,55.27,55.15,55.24,98200.0,36.3547,36.3678,36.2889,36.3481,98200.0
2008-08-06 12:30:00,55.24,55.24,55.12,55.15,249900.0,36.3481,36.3481,36.2691,36.2889,249900.0
2008-08-06 12:35:00,55.15,55.23,55.13,55.2,89200.0,36.2889,36.3415,36.2757,36.3218,89200.0
2008-08-06 12:40:00,55.21,55.5,55.21,55.49,124700.0,36.3283,36.5192,36.3283,36.5126,124700.0
2008-08-06 12:45:00,55.49,55.49,55.24,55.24,108200.0,36.5126,36.5126,36.3481,36.3481,108200.0
2008-08-06 12:50:00,55.24,55.27,55.18,55.18,142500.0,36.3481,36.3678,36.3086,36.3086,142500.0
2008-08-06 12:55:00,55.19,55.27,55.17,55.24,81800.0,36.3152,36.3678,36.302,36.3481,81800.0
2008-08-06 13:00:00,55.24,55.27,55.17,55.24,100500.0,36.3481,36.3678,36.302,36.3481,100500.0
2008-08-06 13:05:00,55.24,55.33,55.22,55.29,103500.0,36.3481,36.4073,36.3349,36.381,103500.0
2008-08-06 13:10:00,55.28,55.33,55.22,55.33,82700.0,36.3744,36.4073,36.3349,36.4073,82700.0
2008-08-06 13:15:00,55.34,55.5,55.32,55.48,126300.0,36.4139,36.5192,36.4007,36.506,126300.0
2008-08-06 13:20:00,55.49,55.57,55.45,55.54,180800.0,36.5126,36.5652,36.4863,36.5455,180800.0
2008-08-06 13:25:00,55.53,55.63,55.52,55.62,103800.0,36.5389,36.6047,36.5323,36.5981,103800.0
2008-08-06 13:30:00,55.62,55.65,55.59,55.63,142300.0,36.5981,36.6179,36.5784,36.6047,142300.0
2008-08-06 13:35:00,55.64,55.74,55.49,55.51,260000.0,36.6113,36.6771,36.5126,36.5257,260000.0
2008-08-06 13:40:00,55.5,55.53,55.41,55.51,94700.0,36.5192,36.5389,36.4599,36.5257,94700.0
2008-08-06 13:45:00,55.51,55.53,55.43,55.48,119400.0,36.5257,36.5389,36.4731,36.506,119400.0
2008-08-06 13:50:00,55.48,55.49,55.3,55.33,137500.0,36.506,36.5126,36.3876,36.4073,137500.0
2008-08-06 13:55:00,55.32,55.45,55.32,55.44,100900.0,36.4007,36.4863,36.4007,36.4797,100900.0
2008-08-06 14:00:00,55.45,55.57,55.44,55.56,115900.0,36.4863,36.5652,36.4797,36.5586,115900.0
2008-08-06 14:05:00,55.56,55.61,55.56,55.56,106600.0,36.5586,36.5915,36.5586,36.5586,106600.0
2008-08-06 14:10:00,55.56,55.65,55.54,55.59,96600.0,36.5586,36.6179,36.5455,36.5784,96600.0
2008-08-06 14:15:00,55.59,55.79,55.58,55.75,192300.0,36.5784,36.71,36.5718,36.6837,192300.0
2008-08-06 14:20:00,55.75,55.82,55.67,55.8,208600.0,36.6837,36.7297,36.631,36.7166,208600.0
2008-08-06 14:25:00,55.78,55.87,55.74,55.8,153100.0,36.7034,36.7626,36.6771,36.7166,153100.0
2008-08-06 14:30:00,55.81,55.89,55.67,55.84,208600.0,36.7231,36.7758,36.631,36.7429,208600.0
2008-08-06 14:35:00,55.84,55.84,55.7,55.75,131800.0,36.7429,36.7429,36.6508,36.6837,131800.0
2008-08-06 14:40:00,55.75,55.83,55.72,55.82,152100.0,36.6837,36.7363,36.6639,36.7297,152100.0
2008-08-06 14:45:00,55.82,55.9,55.76,55.89,224300.0,36.7297,36.7824,36.6902,36.7758,224300.0
2008-08-06 14:50:00,55.89,55.9,55.85,55.86,249000.0,36.7758,36.7824,36.7495,36.756,249000.0
2008-08-06 14:55:00,55.86,55.86,55.83,55.84,163200.0,36.756,36.756,36.7363,36.7429,163200.0
2008-08-06 15:00:00,55.85,55.88,55.83,55.87,191800.0,36.7495,36.7692,36.7363,36.7626,191800.0
2008-08-06 15:05:00,55.87,55.87,55.76,55.77,163300.0,36.7626,36.7626,36.6902,36.6968,163300.0
2008-08-06 15:10:00,55.76,55.8,55.72,55.78,191500.0,36.6902,36.7166,36.6639,36.7034,191500.0
2008-08-06 15:15:00,55.77,55.77,55.62,55.67,189600.0,36.6968,36.6968,36.5981,36.631,189600.0
2008-08-06 15:20:00,55.68,55.74,55.64,55.66,146800.0,36.6376,36.6771,36.6113,36.6244,146800.0
2008-08-06 15:25:00,55.65,55.67,55.56,55.63,133500.0,36.6179,36.631,36.5586,36.6047,133500.0
2008-08-06 15:30:00,55.64,55.66,55.53,55.62,134700.0,36.6113,36.6244,36.5389,36.5981,134700.0
2008-08-06 15:35:00,55.61,55.69,55.54,55.58,204900.0,36.5915,36.6442,36.5455,36.5718,204900.0
2008-08-06 15:40:00,55.58,55.61,55.5,55.54,234100.0,36.5718,36.5915,36.5192,36.5455,234100.0
2008-08-06 15:45:00,55.54,55.7,55.52,55.66,304700.0,36.5455,36.6508,36.5323,36.6244,304700.0
2008-08-06 15:50:00,55.66,55.71,55.6,55.61,232600.0,36.6244,36.6573,36.585,36.5915,232600.0
2008-08-06 15:55:00,55.6,55.62,55.48,55.56,468200.0,36.585,36.5981,36.506,36.5586,468200.0
2008-08-07 09:30:00,55.13,55.42,55.04,55.06,447700.0,36.2757,36.4665,36.2165,36.2296,447700.0
2008-08-07 09:35:00,55.06,55.32,54.8,54.96,303900.0,36.2296,36.4007,36.0586,36.1638,303900.0
2008-08-07 09:40:00,54.99,55.18,54.96,54.99,120300.0,36.1836,36.3086,36.1638,36.1836,120300.0
2008-08-07 09:45:00,55.0,55.08,54.74,55.01,206300.0,36.1902,36.2428,36.0191,36.1967,206300.0
2008-08-07 09:50:00,54.98,55.27,54.98,55.2,152200.0,36.177,36.3678,36.177,36.3218,152200.0
2008-08-07 09:55:00,55.19,55.36,55.1,55.29,139200.0,36.3152,36.427,36.256,36.381,139200.0
2008-08-07 10:00:00,55.29,55.48,55.18,55.35,162100.0,36.381,36.506,36.3086,36.4205,162100.0
2008-08-07 10:05:00,55.32,55.6,55.29,55.46,163600.0,36.4007,36.585,36.381,36.4928,163600.0
2008-08-07 10:10:00,55.47,55.49,55.34,55.42,252000.0,36.4994,36.5126,36.4139,36.4665,252000.0
2008-08-07 10:15:00,55.42,55.59,55.4,55.55,187500.0,36.4665,36.5784,36.4534,36.5521,187500.0
2008-08-07 10:20:00,55.49,55.65,55.36,55.39,89900.0,36.5126,36.6179,36.427,36.4468,89900.0
2008-08-07 10:25:00,55.39,55.44,55.14,55.15,103100.0,36.4468,36.4797,36.2823,36.2889,103100.0
2008-08-07 10:30:00,55.15,55.25,55.09,55.24,186700.0,36.2889,36.3547,36.2494,36.3481,186700.0
2008-08-07 10:35:00,55.24,55.25,55.05,55.19,170900.0,36.3481,36.3547,36.2231,36.3152,170900.0
2008-08-07 10:40:00,55.19,55.23,55.05,55.08,168300.0,36.3152,36.3415,36.2231,36.2428,168300.0
2008-08-07 10:45:00,55.09,55.11,55.06,55.08,112000.0,36.2494,36.2625,36.2296,36.2428,112000.0
2008-08-07 10:50:00,55.09,55.1,55.06,55.1,89400.0,36.2494,36.256,36.2296,36.256,89400.0
2008-08-07 10:55:00,55.1,55.15,55.08,55.12,102400.0,36.256,36.2889,36.2428,36.2691,102400.0
2008-08-07 11:00:00,55.13,55.15,55.04,55.06,146100.0,36.2757,36.2889,36.2165,36.2296,146100.0
2008-08-07 11:05:00,55.05,55.21,55.04,55.16,161000.0,36.2231,36.3283,36.2165,36.2954,161000.0
2008-08-07 11:10:00,55.16,55.2,55.06,55.09,136600.0,36.2954,36.3218,36.2296,36.2494,136600.0
2008-08-07 11:15:00,55.09,55.17,55.07,55.12,81300.0,36.2494,36.302,36.2362,36.2691,81300.0
2008-08-07 11:20:00,55.14,55.22,55.05,55.1,123700.0,36.2823,36.3349,36.2231,36.256,123700.0
2008-08-07 11:25:00,55.11,55.35,55.1,55.32,87100.0,36.2625,36.4205,36.256,36.4007,87100.0
2008-08-07 11:30:00,55.32,55.39,55.22,55.36,131000.0,36.4007,36.4468,36.3349,36.427,131000.0
2008-08-07 11:35:00,55.36,55.45,55.31,55.45,203400.0,36.427,36.4863,36.3941,36.4863,203400.0
2008-08-07 11:40:00,55.45,55.5,55.39,55.48,199600.0,36.4863,36.5192,36.4468,36.506,199600.0
2008-08-07 11:45:00,55.47,55.63,55.44,55.57,127000.0,36.4994,36.6047,36.4797,36.5652,127000.0
2008-08-07 11:50:00,55.56,55.65,55.47,55.57,166700.0,36.5586,36.6179,36.4994,36.5652,166700.0
2008-08-07 11:55:00,55.57,55.57,55.37,55.4,93900.0,36.5652,36.5652,36.4336,36.4534,93900.0
2008-08-07 12:00:00,55.4,55.43,55.29,55.38,93500.0,36.4534,36.4731,36.381,36.4402,93500.0
2008-08-07 12:05:00,55.4,55.47,55.39,55.46,92100.0,36.4534,36.4994,36.4468,36.4928,92100.0
2008-08-07 12:10:00,55.46,55.59,55.44,55.58,85900.0,36.4928,36.5784,36.4797,36.5718,85900.0
2008-08-07 12:15:00,55.58,55.67,55.54,55.61,124300.0,36.5718,36.631,36.5455,36.5915,124300.0
2008-08-07 12:20:00,55.6,55.63,55.54,55.54,63100.0,36.585,36.6047,36.5455,36.5455,63100.0
2008-08-07 12:25:00,55.54,55.61,55.53,55.61,53100.0,36.5455,36.5915,36.5389,36.5915,53100.0
2008-08-07 12:30:00,55.6,55.66,55.55,55.66,133900.0,36.585,36.6244,36.5521,36.6244,133900.0
2008-08-07 12:35:00,55.66,55.75,55.62,55.62,119600.0,36.6244,36.6837,36.5981,36.5981,119600.0
2008-08-07 12:40:00,55.62,55.8,55.62,55.69,139500.0,36.5981,36.7166,36.5981,36.6442,139500.0
2008-08-07 12:45:00,55.69,55.82,55.67,55.81,189500.0,36.6442,36.7297,36.631,36.7231,189500.0
2008-08-07 12:50:00,55.79,55.89,55.73,55.76,153500.0,36.71,36.7758,36.6705,36.6902,153500.0
2008-08-07 12:55:00,55.76,55.77,55.65,55.71,104000.0,36.6902,36.6968,36.6179,36.6573,104000.0
2008-08-07 13:00:00,55.73,55.73,55.47,55.52,177000.0,36.6705,36.6705,36.4994,36.5323,177000.0
2008-08-07 13:05:00,55.52,55.54,55.32,55.35,137800.0,36.5323,36.5455,36.4007,36.4205,137800.0
2008-08-07 13:10:00,55.36,55.38,55.28,55.34,190300.0,36.427,36.4402,36.3744,36.4139,190300.0
2008-08-07 13:15:00,55.34,55.4,55.2,55.27,198000.0,36.4139,36.4534,36.3218,36.3678,198000.0
2008-08-07 13:20:00,55.28,55.38,55.28,55.34,65500.0,36.3744,36.4402,36.3744,36.4139,65500.0
2008-08-07 13:25:00,55.34,55.51,55.3,55.5,92400.0,36.4139,36.5257,36.3876,36.5192,92400.0
2008-08-07 13:30:00,55.5,55.59,55.34,55.35,127000.0,36.5192,36.5784,36.4139,36.4205,127000.0
2008-08-07 13:35:00,55.35,55.45,55.26,55.35,128100.0,36.4205,36.4863,36.3612,36.4205,128100.0
2008-08-07 13:40:00,55.34,55.47,55.34,55.45,74200.0,36.4139,36.4994,36.4139,36.4863,74200.0
2008-08-07 13:45:00,55.45,55.45,55.26,55.32,104900.0,36.4863,36.4863,36.3612,36.4007,104900.0
2008-08-07 13:50:00,55.31,55.33,55.29,55.33,64200.0,36.3941,36.4073,36.381,36.4073,64200.0
2008-08-07 13:55:00,55.33,55.33,55.16,55.18,132900.0,36.4073,36.4073,36.2954,36.3086,132900.0
2008-08-07 14:00:00,55.18,55.21,55.05,55.05,167900.0,36.3086,36.3283,36.2231,36.2231,167900.0
2008-08-07 14:05:00,55.07,55.11,54.95,54.95,208600.0,36.2362,36.2625,36.1573,36.1573,208600.0
2008-08-07 14:10:00,54.94,55.03,54.93,55.01,184600.0,36.1507,36.2099,36.1441,36.1967,184600.0
2008-08-07 14:15:00,55.01,55.12,55.0,55.03,93300.0,36.1967,36.2691,36.1902,36.2099,93300.0
2008-08-07 14:20:00,55.03,55.06,54.92,54.94,164600.0,36.2099,36.2296,36.1375,36.1507,164600.0
2008-08-07 14:25:00,54.95,54.97,54.88,54.95,186900.0,36.1573,36.1704,36.1112,36.1573,186900.0
2008-08-07 14:30:00,54.95,55.07,54.94,55.06,147600.0,36.1573,36.2362,36.1507,36.2296,147600.0
2008-08-07 14:35:00,55.06,55.11,54.95,55.0,156100.0,36.2296,36.2625,36.1573,36.1902,156100.0
2008-08-07 14:40:00,55.0,55.0,54.89,54.9,148900.0,36.1902,36.1902,36.1178,36.1244,148900.0
2008-08-07 14:45:00,54.89,54.9,54.7,54.75,442300.0,36.1178,36.1244,35.9928,36.0257,442300.0
2008-08-07 14:50:00,54.75,54.89,54.75,54.87,188400.0,36.0257,36.1178,36.0257,36.1046,188400.0
2008-08-07 14:55:00,54.87,54.91,54.72,54.75,253900.0,36.1046,36.1309,36.0059,36.0257,253900.0
2008-08-07 15:00:00,54.75,54.85,54.74,54.79,241500.0,36.0257,36.0915,36.0191,36.052,241500.0
2008-08-07 15:05:00,54.8,54.96,54.73,54.95,212500.0,36.0586,36.1638,36.0125,36.1573,212500.0
2008-08-07 15:10:00,54.95,55.02,54.93,55.01,145600.0,36.1573,36.2033,36.1441,36.1967,145600.0
2008-08-07 15:15:00,55.01,55.1,55.0,55.05,201000.0,36.1967,36.256,36.1902,36.2231,201000.0
2008-08-07 15:20:00,55.05,55.14,55.03,55.11,331200.0,36.2231,36.2823,36.2099,36.2625,331200.0
2008-08-07 15:25:00,55.11,55.23,55.1,55.2,294700.0,36.2625,36.3415,36.256,36.3218,294700.0
2008-08-07 15:30:00,55.19,55.22,54.93,54.95,338900.0,36.3152,36.3349,36.1441,36.1573,338900.0
2008-08-07 15:35:00,54.93,55.13,54.91,55.04,259600.0,36.1441,36.2757,36.1309,36.2165,259600.0
2008-08-07 15:40:00,55.04,55.17,55.01,55.08,218500.0,36.2165,36.302,36.1967,36.2428,218500.0
2008-08-07 15:45:00,55.08,55.14,55.02,55.1,301700.0,36.2428,36.2823,36.2033,36.256,301700.0
2008-08-07 15:50:00,55.11,55.35,55.11,55.3,400600.0,36.2625,36.4205,36.2625,36.3876,400600.0
2008-08-07 15:55:00,55.3,55.38,55.15,55.35,656100.0,36.3876,36.4402,36.2889,36.4205,656100.0
2008-08-08 09:30:00,54.4,54.57,54.31,54.35,646800.0,35.7954,35.9072,35.7361,35.7625,646800.0
2008-08-08 09:35:00,54.35,54.41,54.27,54.41,626500.0,35.7625,35.8019,35.7098,35.8019,626500.0
2008-08-08 09:40:00,54.41,54.86,54.41,54.79,407400.0,35.8019,36.098,35.8019,36.052,407400.0
2008-08-08 09:45:00,54.8,54.93,54.6,54.93,207900.0,36.0586,36.1441,35.927,36.1441,207900.0
2008-08-08 09:50:00,54.94,55.34,54.93,55.29,321400.0,36.1507,36.4139,36.1441,36.381,321400.0
2008-08-08 09:55:00,55.28,55.31,54.87,54.89,263900.0,36.3744,36.3941,36.1046,36.1178,263900.0
2008-08-08 10:00:00,54.9,55.0,54.75,54.85,479600.0,36.1244,36.1902,36.0257,36.0915,479600.0
2008-08-08 10:05:00,54.85,54.86,54.68,54.77,401100.0,36.0915,36.098,35.9796,36.0388,401100.0
2008-08-08 10:10:00,54.77,54.95,54.7,54.95,405400.0,36.0388,36.1573,35.9928,36.1573,405400.0
2008-08-08 10:15:00,54.95,55.1,54.89,54.89,300400.0,36.1573,36.256,36.1178,36.1178,300400.0
2008-08-08 10:20:00,54.9,55.07,54.83,54.93,320900.0,36.1244,36.2362,36.0783,36.1441,320900.0
2008-08-08 10:25:00,54.93,54.95,54.79,54.83,247900.0,36.1441,36.1573,36.052,36.0783,247900.0
2008-08-08 10:30:00,54.84,54.85,54.71,54.71,284500.0,36.0849,36.0915,35.9993,35.9993,284500.0
2008-08-08 10:35:00,54.72,54.72,54.46,54.48,300200.0,36.0059,36.0059,35.8348,35.848,300200.0
2008-08-08 10:40:00,54.48,54.52,54.38,54.48,442300.0,35.848,35.8743,35.7822,35.848,442300.0
2008-08-08 10:45:00,54.47,54.47,54.21,54.26,441200.0,35.8414,35.8414,35.6703,35.7032,441200.0
2008-08-08 10:50:00,54.25,54.61,54.25,54.6,491800.0,35.6967,35.9335,35.6967,35.927,491800.0
2008-08-08 10:55:00,54.61,54.7,54.52,54.59,278300.0,35.9335,35.9928,35.8743,35.9204,278300.0
2008-08-08 11:00:00,54.59,54.66,54.55,54.63,209200.0,35.9204,35.9664,35.8941,35.9467,209200.0
2008-08-08 11:05:00,54.63,54.76,54.63,54.74,252800.0,35.9467,36.0322,35.9467,36.0191,252800.0
2008-08-08 11:10:00,54.74,54.8,54.73,54.8,167700.0,36.0191,36.0586,36.0125,36.0586,167700.0
2008-08-08 11:15:00,54.8,54.87,54.68,54.7,149300.0,36.0586,36.1046,35.9796,35.9928,149300.0
2008-08-08 11:20:00,54.7,54.77,54.65,54.67,104600.0,35.9928,36.0388,35.9599,35.973,104600.0
2008-08-08 11:25:00,54.68,54.9,54.67,54.76,373900.0,35.9796,36.1244,35.973,36.0322,373900.0
2008-08-08 11:30:00,54.78,54.85,54.75,54.84,114000.0,36.0454,36.0915,36.0257,36.0849,114000.0
2008-08-08 11:35:00,54.83,54.86,54.79,54.84,118000.0,36.0783,36.098,36.052,36.0849,118000.0
2008-08-08 11:40:00,54.84,54.88,54.76,54.87,102400.0,36.0849,36.1112,36.0322,36.1046,102400.0
2008-08-08 11:45:00,54.86,54.88,54.76,54.8,107700.0,36.098,36.1112,36.0322,36.0586,107700.0
2008-08-08 11:50:00,54.8,54.91,54.77,54.9,109400.0,36.0586,36.1309,36.0388,36.1244,109400.0
2008-08-08 11:55:00,54.89,55.0,54.85,54.99,230700.0,36.1178,36.1902,36.0915,36.1836,230700.0
2008-08-08 12:00:00,55.0,55.02,54.94,55.02,215600.0,36.1902,36.2033,36.1507,36.2033,215600.0
2008-08-08 12:05:00,55.01,55.15,55.01,55.12,194100.0,36.1967,36.2889,36.1967,36.2691,194100.0
2008-08-08 12:10:00,55.12,55.26,55.12,55.25,196800.0,36.2691,36.3612,36.2691,36.3547,196800.0
2008-08-08 12:15:00,55.24,55.34,55.16,55.33,265600.0,36.3481,36.4139,36.2954,36.4073,265600.0
2008-08-08 12:20:00,55.33,55.35,55.19,55.31,169800.0,36.4073,36.4205,36.3152,36.3941,169800.0
2008-08-08 12:25:00,55.31,55.38,55.15,55.16,145600.0,36.3941,36.4402,36.2889,36.2954,145600.0
2008-08-08 12:30:00,55.16,55.24,55.12,55.24,175200.0,36.2954,36.3481,36.2691,36.3481,175200.0
2008-08-08 12:35:00,55.24,55.28,55.2,55.27,435200.0,36.3481,36.3744,36.3218,36.3678,435200.0
2008-08-08 12:40:00,55.28,55.28,55.23,55.25,499000.0,36.3744,36.3744,36.3415,36.3547,499000.0
2008-08-08 12:45:00,55.25,55.29,55.24,55.26,108600.0,36.3547,36.381,36.3481,36.3612,108600.0
2008-08-08 12:50:00,55.26,55.35,55.25,55.31,284400.0,36.3612,36.4205,36.3547,36.3941,284400.0
2008-08-08 12:55:00,55.3,55.37,55.25,55.27,322800.0,36.3876,36.4336,36.3547,36.3678,322800.0
2008-08-08 13:00:00,55.27,55.29,55.24,55.28,182200.0,36.3678,36.381,36.3481,36.3744,182200.0
2008-08-08 13:05:00,55.28,55.32,55.2,55.23,157500.0,36.3744,36.4007,36.3218,36.3415,157500.0
2008-08-08 13:10:00,55.22,55.24,55.12,55.22,455500.0,36.3349,36.3481,36.2691,36.3349,455500.0
2008-08-08 13:15:00,55.21,55.29,55.19,55.29,518700.0,36.3283,36.381,36.3152,36.381,518700.0
2008-08-08 13:20:00,55.29,55.34,55.25,55.33,419300.0,36.381,36.4139,36.3547,36.4073,419300.0
2008-08-08 13:25:00,55.32,55.45,55.32,55.43,281600.0,36.4007,36.4863,36.4007,36.4731,281600.0
2008-08-08 13:30:00,55.44,55.75,55.43,55.63,562000.0,36.4797,36.6837,36.4731,36.6047,562000.0
2008-08-08 13:35:00,55.63,55.63,55.52,55.56,178100.0,36.6047,36.6047,36.5323,36.5586,178100.0
2008-08-08 13:40:00,55.56,55.75,55.56,55.69,255000.0,36.5586,36.6837,36.5586,36.6442,255000.0
2008-08-08 13:45:00,55.7,55.7,55.57,55.66,135400.0,36.6508,36.6508,36.5652,36.6244,135400.0
2008-08-08 13:50:00,55.68,55.72,55.64,55.69,182600.0,36.6376,36.6639,36.6113,36.6442,182600.0
2008-08-08 13:55:00,55.68,55.74,55.68,55.68,130300.0,36.6376,36.6771,36.6376,36.6376,130300.0
2008-08-08 14:00:00,55.68,55.75,55.68,55.69,188000.0,36.6376,36.6837,36.6376,36.6442,188000.0
2008-08-08 14:05:00,55.69,55.75,55.68,55.71,130700.0,36.6442,36.6837,36.6376,36.6573,130700.0
2008-08-08 14:10:00,55.72,55.75,55.72,55.75,178600.0,36.6639,36.6837,36.6639,36.6837,178600.0
2008-08-08 14:15:00,55.76,55.77,55.72,55.76,154400.0,36.6902,36.6968,36.6639,36.6902,154400.0
2008-08-08 14:20:00,55.75,55.92,55.75,55.88,664700.0,36.6837,36.7955,36.6837,36.7692,664700.0
2008-08-08 14:25:00,55.89,55.96,55.87,55.96,302800.0,36.7758,36.8218,36.7626,36.8218,302800.0
2008-08-08 14:30:00,55.97,56.0,55.87,55.91,758300.0,36.8284,36.8482,36.7626,36.7889,758300.0
2008-08-08 14:35:00,55.9,55.91,55.79,55.85,162500.0,36.7824,36.7889,36.71,36.7495,162500.0
2008-08-08 14:40:00,55.85,55.95,55.83,55.83,210200.0,36.7495,36.8153,36.7363,36.7363,210200.0
2008-08-08 14:45:00,55.83,55.83,55.69,55.71,154200.0,36.7363,36.7363,36.6442,36.6573,154200.0
2008-08-08 14:50:00,55.71,55.76,55.67,55.73,184400.0,36.6573,36.6902,36.631,36.6705,184400.0
2008-08-08 14:55:00,55.73,55.74,55.66,55.72,75600.0,36.6705,36.6771,36.6244,36.6639,75600.0
2008-08-08 15:00:00,55.72,55.79,55.65,55.72,201500.0,36.6639,36.71,36.6179,36.6639,201500.0
2008-08-08 15:05:00,55.72,55.79,55.69,55.75,263400.0,36.6639,36.71,36.6442,36.6837,263400.0
2008-08-08 15:10:00,55.75,55.79,55.73,55.76,169500.0,36.6837,36.71,36.6705,36.6902,169500.0
2008-08-08 15:15:00,55.76,55.77,55.71,55.75,325800.0,36.6902,36.6968,36.6573,36.6837,325800.0
2008-08-08 15:20:00,55.75,55.79,55.73,55.77,431900.0,36.6837,36.71,36.6705,36.6968,431900.0
2008-08-08 15:25:00,55.76,55.94,55.76,55.87,365800.0,36.6902,36.8087,36.6902,36.7626,365800.0
2008-08-08 15:30:00,55.87,55.95,55.87,55.93,228300.0,36.7626,36.8153,36.7626,36.8021,228300.0
2008-08-08 15:35:00,55.93,55.99,55.89,55.94,580900.0,36.8021,36.8416,36.7758,36.8087,580900.0
2008-08-08 15:40:00,55.94,55.97,55.85,55.9,541400.0,36.8087,36.8284,36.7495,36.7824,541400.0
2008-08-08 15:45:00,55.9,55.97,55.85,55.9,520600.0,36.7824,36.8284,36.7495,36.7824,520600.0
2008-08-08 15:50:00,55.9,55.99,55.87,55.87,634200.0,36.7824,36.8416,36.7626,36.7626,634200.0
2008-08-08 15:55:00,55.87,55.88,55.69,55.82,1077300.0,36.7626,36.7692,36.6442,36.7297,1077300.0
2008-08-11 09:30:00,55.93,56.0,55.63,55.63,433700.0,36.8021,36.8482,36.6047,36.6047,433700.0
2008-08-11 09:35:00,55.63,55.75,55.41,55.47,421200.0,36.6047,36.6837,36.4599,36.4994,421200.0
2008-08-11 09:40:00,55.49,55.88,55.42,55.86,349400.0,36.5126,36.7692,36.4665,36.756,349400.0
2008-08-11 09:45:00,55.87,55.99,55.83,55.85,250400.0,36.7626,36.8416,36.7363,36.7495,250400.0
2008-08-11 09:50:00,55.86,55.9,55.75,55.89,229400.0,36.756,36.7824,36.6837,36.7758,229400.0
2008-08-11 09:55:00,55.89,55.98,55.68,55.88,200700.0,36.7758,36.835,36.6376,36.7692,200700.0
2008-08-11 10:00:00,55.88,55.88,55.66,55.78,166300.0,36.7692,36.7692,36.6244,36.7034,166300.0
2008-08-11 10:05:00,55.79,55.79,55.66,55.71,160800.0,36.71,36.71,36.6244,36.6573,160800.0
2008-08-11 10:10:00,55.7,55.74,55.5,55.5,296200.0,36.6508,36.6771,36.5192,36.5192,296200.0
2008-08-11 10:15:00,55.49,55.53,55.44,55.5,244600.0,36.5126,36.5389,36.4797,36.5192,244600.0
2008-08-11 10:20:00,55.49,55.53,55.35,55.39,326600.0,36.5126,36.5389,36.4205,36.4468,326600.0
2008-08-11 10:25:00,55.39,55.4,55.08,55.15,322800.0,36.4468,36.4534,36.2428,36.2889,322800.0
2008-08-11 10:30:00,55.14,55.27,55.1,55.22,240700.0,36.2823,36.3678,36.256,36.3349,240700.0
2008-08-11 10:35:00,55.23,55.25,55.0,55.12,285900.0,36.3415,36.3547,36.1902,36.2691,285900.0
2008-08-11 10:40:00,55.12,55.28,55.12,55.17,213600.0,36.2691,36.3744,36.2691,36.302,213600.0
2008-08-11 10:45:00,55.16,55.18,54.97,54.99,207800.0,36.2954,36.3086,36.1704,36.1836,207800.0
2008-08-11 10:50:00,54.99,55.09,54.96,55.03,168500.0,36.1836,36.2494,36.1638,36.2099,168500.0
2008-08-11 10:55:00,55.04,55.05,54.94,54.98,105800.0,36.2165,36.2231,36.1507,36.177,105800.0
2008-08-11 11:00:00,54.99,55.05,54.9,54.93,193600.0,36.1836,36.2231,36.1244,36.1441,193600.0
2008-08-11 11:05:00,54.94,55.09,54.92,55.08,162500.0,36.1507,36.2494,36.1375,36.2428,162500.0
2008-08-11 11:10:00,55.06,55.26,55.06,55.24,138800.0,36.2296,36.3612,36.2296,36.3481,138800.0
2008-08-11 11:15:00,55.24,55.36,55.22,55.26,145700.0,36.3481,36.427,36.3349,36.3612,145700.0
2008-08-11 11:20:00,55.27,55.4,55.24,55.4,151400.0,36.3678,36.4534,36.3481,36.4534,151400.0
2008-08-11 11:25:00,55.4,55.44,55.29,55.32,159900.0,36.4534,36.4797,36.381,36.4007,159900.0
2008-08-11 11:30:00,55.32,55.35,55.2,55.21,151200.0,36.4007,36.4205,36.3218,36.3283,151200.0
2008-08-11 11:35:00,55.21,55.37,55.21,55.26,176500.0,36.3283,36.4336,36.3283,36.3612,176500.0
2008-08-11 11:40:00,55.27,55.38,55.2,55.33,77600.0,36.3678,36.4402,36.3218,36.4073,77600.0
2008-08-11 11:45:00,55.33,55.33,55.19,55.19,92700.0,36.4073,36.4073,36.3152,36.3152,92700.0
2008-08-11 11:50:00,55.2,55.32,55.14,55.25,182200.0,36.3218,36.4007,36.2823,36.3547,182200.0
2008-08-11 11:55:00,55.27,55.27,55.2,55.24,67400.0,36.3678,36.3678,36.3218,36.3481,67400.0
2008-08-11 12:00:00,55.24,55.26,55.2,55.22,134500.0,36.3481,36.3612,36.3218,36.3349,134500.0
2008-08-11 12:05:00,55.23,55.28,55.2,55.21,110200.0,36.3415,36.3744,36.3218,36.3283,110200.0
2008-08-11 12:10:00,55.22,55.28,55.2,55.26,125600.0,36.3349,36.3744,36.3218,36.3612,125600.0
2008-08-11 12:15:00,55.25,55.38,55.23,55.38,74200.0,36.3547,36.4402,36.3415,36.4402,74200.0
2008-08-11 12:20:00,55.37,55.42,55.33,55.41,75100.0,36.4336,36.4665,36.4073,36.4599,75100.0
2008-08-11 12:25:00,55.4,55.51,55.29,55.44,144100.0,36.4534,36.5257,36.381,36.4797,144100.0
2008-08-11 12:30:00,55.44,55.48,55.36,55.39,132200.0,36.4797,36.506,36.427,36.4468,132200.0
2008-08-11 12:35:00,55.39,55.4,55.22,55.26,156800.0,36.4468,36.4534,36.3349,36.3612,156800.0
2008-08-11 12:40:00,55.26,55.37,55.26,55.33,76100.0,36.3612,36.4336,36.3612,36.4073,76100.0
2008-08-11 12:45:00,55.34,55.35,55.13,55.18,110800.0,36.4139,36.4205,36.2757,36.3086,110800.0
2008-08-11 12:50:00,55.18,55.3,55.11,55.14,120500.0,36.3086,36.3876,36.2625,36.2823,120500.0
2008-08-11 12:55:00,55.14,55.15,55.07,55.1,103700.0,36.2823,36.2889,36.2362,36.256,103700.0
2008-08-11 13:00:00,55.09,55.13,54.92,54.94,232400.0,36.2494,36.2757,36.1375,36.1507,232400.0
2008-08-11 13:05:00,54.94,54.96,54.81,54.85,703600.0,36.1507,36.1638,36.0651,36.0915,703600.0
2008-08-11 13:10:00,54.86,54.97,54.81,54.94,247800.0,36.098,36.1704,36.0651,36.1507,247800.0
2008-08-11 13:15:00,54.94,55.0,54.92,54.98,94300.0,36.1507,36.1902,36.1375,36.177,94300.0
2008-08-11 13:20:00,54.97,55.0,54.88,54.99,253600.0,36.1704,36.1902,36.1112,36.1836,253600.0
2008-08-11 13:25:00,54.98,55.04,54.94,55.0,216400.0,36.177,36.2165,36.1507,36.1902,216400.0
2008-08-11 13:30:00,54.99,55.15,54.98,55.08,260200.0,36.1836,36.2889,36.177,36.2428,260200.0
2008-08-11 13:35:00,55.08,55.13,55.02,55.11,233000.0,36.2428,36.2757,36.2033,36.2625,233000.0
2008-08-11 13:40:00,55.11,55.11,54.83,55.06,214100.0,36.2625,36.2625,36.0783,36.2296,214100.0
2008-08-11 13:45:00,55.06,55.09,54.98,55.03,121700.0,36.2296,36.2494,36.177,36.2099,121700.0
2008-08-11 13:50:00,55.03,55.23,54.98,55.07,227800.0,36.2099,36.3415,36.177,36.2362,227800.0
2008-08-11 13:55:00,55.06,55.08,54.89,54.92,139400.0,36.2296,36.2428,36.1178,36.1375,139400.0
2008-08-11 14:00:00,54.92,55.02,54.83,54.95,168000.0,36.1375,36.2033,36.0783,36.1573,168000.0
2008-08-11 14:05:00,54.94,54.97,54.82,54.9,133500.0,36.1507,36.1704,36.0717,36.1244,133500.0
2008-08-11 14:10:00,54.89,54.9,54.67,54.72,179100.0,36.1178,36.1244,35.973,36.0059,179100.0
2008-08-11 14:15:00,54.72,54.72,54.56,54.56,240000.0,36.0059,36.0059,35.9006,35.9006,240000.0
2008-08-11 14:20:00,54.56,54.57,54.31,54.43,355400.0,35.9006,35.9072,35.7361,35.8151,355400.0
2008-08-11 14:25:00,54.43,54.44,54.29,54.33,235400.0,35.8151,35.8217,35.723,35.7493,235400.0
2008-08-11 14:30:00,54.33,54.34,54.06,54.15,330700.0,35.7493,35.7559,35.5716,35.6309,330700.0
2008-08-11 14:35:00,54.15,54.15,53.92,54.0,382200.0,35.6309,35.6309,35.4795,35.5322,382200.0
2008-08-11 14:40:00,54.0,54.04,53.95,53.97,289500.0,35.5322,35.5585,35.4993,35.5124,289500.0
2008-08-11 14:45:00,53.97,54.07,53.95,54.0,339000.0,35.5124,35.5782,35.4993,35.5322,339000.0
2008-08-11 14:50:00,54.0,54.02,53.93,54.0,264900.0,35.5322,35.5453,35.4861,35.5322,264900.0
2008-08-11 14:55:00,54.0,54.08,53.92,54.05,361600.0,35.5322,35.5848,35.4795,35.5651,361600.0
2008-08-11 15:00:00,54.05,54.19,53.97,54.16,407200.0,35.5651,35.6572,35.5124,35.6374,407200.0
2008-08-11 15:05:00,54.17,54.17,54.0,54.01,382600.0,35.644,35.644,35.5322,35.5387,382600.0
2008-08-11 15:10:00,53.99,54.03,53.93,53.95,258700.0,35.5256,35.5519,35.4861,35.4993,258700.0
2008-08-11 15:15:00,53.94,54.09,53.87,54.03,260000.0,35.4927,35.5914,35.4466,35.5519,260000.0
2008-08-11 15:20:00,54.03,54.05,53.87,53.96,310900.0,35.5519,35.5651,35.4466,35.5058,310900.0
2008-08-11 15:25:00,53.95,54.02,53.93,54.0,250500.0,35.4993,35.5453,35.4861,35.5322,250500.0
2008-08-11 15:30:00,54.01,54.01,53.89,53.91,298200.0,35.5387,35.5387,35.4598,35.4729,298200.0
2008-08-11 15:35:00,53.91,54.06,53.91,54.03,420300.0,35.4729,35.5716,35.4729,35.5519,420300.0
2008-08-11 15:40:00,54.04,54.1,53.91,54.1,454000.0,35.5585,35.598,35.4729,35.598,454000.0
2008-08-11 15:45:00,54.1,54.25,54.09,54.17,546000.0,35.598,35.6967,35.5914,35.644,546000.0
2008-08-11 15:50:00,54.18,54.27,54.18,54.26,712700.0,35.6506,35.7098,35.6506,35.7032,712700.0
2008-08-11 15:55:00,54.26,54.43,54.24,54.41,859000.0,35.7032,35.8151,35.6901,35.8019,859000.0
2008-08-12 09:30:00,54.48,54.5,54.03,54.19,458100.0,35.848,35.8612,35.5519,35.6572,458100.0
2008-08-12 09:35:00,54.17,54.27,54.04,54.07,527600.0,35.644,35.7098,35.5585,35.5782,527600.0
2008-08-12 09:40:00,54.08,54.31,53.98,54.2,460100.0,35.5848,35.7361,35.519,35.6638,460100.0
2008-08-12 09:45:00,54.22,54.61,54.13,54.27,280700.0,35.6769,35.9335,35.6177,35.7098,280700.0
2008-08-12 09:50:00,54.27,54.42,54.19,54.25,180600.0,35.7098,35.8085,35.6572,35.6967,180600.0
2008-08-12 09:55:00,54.24,54.43,54.22,54.4,170500.0,35.6901,35.8151,35.6769,35.7954,170500.0
2008-08-12 10:00:00,54.41,54.71,54.41,54.69,229500.0,35.8019,35.9993,35.8019,35.9862,229500.0
2008-08-12 10:05:00,54.7,54.75,54.5,54.5,206900.0,35.9928,36.0257,35.8612,35.8612,206900.0
2008-08-12 10:10:00,54.51,54.74,54.37,54.51,371300.0,35.8677,36.0191,35.7756,35.8677,371300.0
2008-08-12 10:15:00,54.52,54.71,54.5,54.58,250600.0,35.8743,35.9993,35.8612,35.9138,250600.0
2008-08-12 10:20:00,54.58,54.62,54.3,54.36,191800.0,35.9138,35.9401,35.7296,35.769,191800.0
2008-08-12 10:25:00,54.35,54.42,54.3,54.3,138700.0,35.7625,35.8085,35.7296,35.7296,138700.0
2008-08-12 10:30:00,54.3,54.4,54.26,54.31,377800.0,35.7296,35.7954,35.7032,35.7361,377800.0
2008-08-12 10:35:00,54.3,54.55,54.3,54.39,182500.0,35.7296,35.8941,35.7296,35.7888,182500.0
2008-08-12 10:40:00,54.39,54.52,54.29,54.34,154000.0,35.7888,35.8743,35.723,35.7559,154000.0
2008-08-12 10:45:00,54.34,54.36,54.26,54.36,140200.0,35.7559,35.769,35.7032,35.769,140200.0
2008-08-12 10:50:00,54.36,54.54,54.34,54.41,106500.0,35.769,35.8875,35.7559,35.8019,106500.0
2008-08-12 10:55:00,54.41,54.45,54.39,54.42,137000.0,35.8019,35.8283,35.7888,35.8085,137000.0
2008-08-12 11:00:00,54.42,54.54,54.37,54.5,198800.0,35.8085,35.8875,35.7756,35.8612,198800.0
2008-08-12 11:05:00,54.51,54.63,54.49,54.6,199300.0,35.8677,35.9467,35.8546,35.927,199300.0
2008-08-12 11:10:00,54.6,54.62,54.44,54.59,157600.0,35.927,35.9401,35.8217,35.9204,157600.0
2008-08-12 11:15:00,54.59,54.59,54.43,54.49,119900.0,35.9204,35.9204,35.8151,35.8546,119900.0
2008-08-12 11:20:00,54.5,54.55,54.39,54.41,88000.0,35.8612,35.8941,35.7888,35.8019,88000.0
2008-08-12 11:25:00,54.4,54.75,54.37,54.75,329500.0,35.7954,36.0257,35.7756,36.0257,329500.0
2008-08-12 11:30:00,54.73,54.81,54.66,54.76,194500.0,36.0125,36.0651,35.9664,36.0322,194500.0
2008-08-12 11:35:00,54.76,54.76,54.59,54.59,105800.0,36.0322,36.0322,35.9204,35.9204,105800.0
2008-08-12 11:40:00,54.59,54.74,54.56,54.69,133400.0,35.9204,36.0191,35.9006,35.9862,133400.0
2008-08-12 11:45:00,54.69,54.72,54.67,54.69,127300.0,35.9862,36.0059,35.973,35.9862,127300.0
2008-08-12 11:50:00,54.69,54.69,54.6,54.6,64900.0,35.9862,35.9862,35.927,35.927,64900.0
2008-08-12 11:55:00,54.6,54.64,54.47,54.5,94500.0,35.927,35.9533,35.8414,35.8612,94500.0
2008-08-12 12:00:00,54.49,54.55,54.4,54.54,110600.0,35.8546,35.8941,35.7954,35.8875,110600.0
2008-08-12 12:05:00,54.54,54.55,54.43,54.44,56700.0,35.8875,35.8941,35.8151,35.8217,56700.0
2008-08-12 12:10:00,54.44,54.52,54.43,54.48,73200.0,35.8217,35.8743,35.8151,35.848,73200.0
2008-08-12 12:15:00,54.48,54.51,54.43,54.46,105900.0,35.848,35.8677,35.8151,35.8348,105900.0
2008-08-12 12:20:00,54.46,54.51,54.41,54.49,84700.0,35.8348,35.8677,35.8019,35.8546,84700.0
2008-08-12 12:25:00,54.49,54.5,54.46,54.46,79400.0,35.8546,35.8612,35.8348,35.8348,79400.0
2008-08-12 12:30:00,54.47,54.48,54.4,54.4,58000.0,35.8414,35.848,35.7954,35.7954,58000.0
2008-08-12 12:35:00,54.4,54.44,54.39,54.4,89300.0,35.7954,35.8217,35.7888,35.7954,89300.0
2008-08-12 12:40:00,54.4,54.4,54.32,54.36,112700.0,35.7954,35.7954,35.7427,35.769,112700.0
2008-08-12 12:45:00,54.37,54.39,54.33,54.37,49700.0,35.7756,35.7888,35.7493,35.7756,49700.0
2008-08-12 12:50:00,54.37,54.4,54.36,54.4,72400.0,35.7756,35.7954,35.769,35.7954,72400.0
2008-08-12 12:55:00,54.39,54.41,54.35,54.4,93300.0,35.7888,35.8019,35.7625,35.7954,93300.0
2008-08-12 13:00:00,54.4,54.41,54.36,54.38,124600.0,35.7954,35.8019,35.769,35.7822,124600.0
2008-08-12 13:05:00,54.38,54.43,54.36,54.4,138100.0,35.7822,35.8151,35.769,35.7954,138100.0
2008-08-12 13:10:00,54.4,54.45,54.34,54.43,78900.0,35.7954,35.8283,35.7559,35.8151,78900.0
2008-08-12 13:15:00,54.43,54.5,54.4,54.49,64700.0,35.8151,35.8612,35.7954,35.8546,64700.0
2008-08-12 13:20:00,54.5,54.5,54.39,54.4,65000.0,35.8612,35.8612,35.7888,35.7954,65000.0
2008-08-12 13:25:00,54.4,54.49,54.36,54.39,80400.0,35.7954,35.8546,35.769,35.7888,80400.0
2008-08-12 13:30:00,54.37,54.41,54.33,54.34,76300.0,35.7756,35.8019,35.7493,35.7559,76300.0
2008-08-12 13:35:00,54.34,54.41,54.3,54.33,90100.0,35.7559,35.8019,35.7296,35.7493,90100.0
2008-08-12 13:40:00,54.33,54.43,54.32,54.42,80400.0,35.7493,35.8151,35.7427,35.8085,80400.0
2008-08-12 13:45:00,54.42,54.5,54.42,54.43,106000.0,35.8085,35.8612,35.8085,35.8151,106000.0
2008-08-12 13:50:00,54.42,54.43,54.3,54.31,100100.0,35.8085,35.8151,35.7296,35.7361,100100.0
2008-08-12 13:55:00,54.32,54.35,54.23,54.27,136700.0,35.7427,35.7625,35.6835,35.7098,136700.0
2008-08-12 14:00:00,54.27,54.36,54.26,54.31,134900.0,35.7098,35.769,35.7032,35.7361,134900.0
2008-08-12 14:05:00,54.32,54.36,54.24,54.29,107100.0,35.7427,35.769,35.6901,35.723,107100.0
2008-08-12 14:10:00,54.3,54.38,54.28,54.32,101100.0,35.7296,35.7822,35.7164,35.7427,101100.0
2008-08-12 14:15:00,54.32,54.33,54.25,54.26,104000.0,35.7427,35.7493,35.6967,35.7032,104000.0
2008-08-12 14:20:00,54.27,54.29,54.2,54.28,157100.0,35.7098,35.723,35.6638,35.7164,157100.0
2008-08-12 14:25:00,54.29,54.4,54.28,54.39,172100.0,35.723,35.7954,35.7164,35.7888,172100.0
2008-08-12 14:30:00,54.38,54.4,54.29,54.3,97100.0,35.7822,35.7954,35.723,35.7296,97100.0
2008-08-12 14:35:00,54.31,54.35,54.3,54.33,71800.0,35.7361,35.7625,35.7296,35.7493,71800.0
2008-08-12 14:40:00,54.34,54.35,54.32,54.33,58900.0,35.7559,35.7625,35.7427,35.7493,58900.0
2008-08-12 14:45:00,54.34,54.38,54.32,54.37,147400.0,35.7559,35.7822,35.7427,35.7756,147400.0
2008-08-12 14:50:00,54.38,54.47,54.38,54.42,108100.0,35.7822,35.8414,35.7822,35.8085,108100.0
2008-08-12 14:55:00,54.43,54.49,54.39,54.39,129500.0,35.8151,35.8546,35.7888,35.7888,129500.0
2008-08-12 15:00:00,54.39,54.42,54.27,54.29,243800.0,35.7888,35.8085,35.7098,35.723,243800.0
2008-08-12 15:05:00,54.29,54.39,54.25,54.25,178400.0,35.723,35.7888,35.6967,35.6967,178400.0
2008-08-12 15:10:00,54.24,54.33,54.12,54.15,228100.0,35.6901,35.7493,35.6111,35.6309,228100.0
2008-08-12 15:15:00,54.14,54.27,54.06,54.25,319700.0,35.6243,35.7098,35.5716,35.6967,319700.0
2008-08-12 15:20:00,54.25,54.26,54.06,54.13,180600.0,35.6967,35.7032,35.5716,35.6177,180600.0
2008-08-12 15:25:00,54.12,54.31,54.07,54.16,203000.0,35.6111,35.7361,35.5782,35.6374,203000.0
2008-08-12 15:30:00,54.16,54.19,54.0,54.02,177400.0,35.6374,35.6572,35.5322,35.5453,177400.0
2008-08-12 15:35:00,54.02,54.04,53.87,53.95,386600.0,35.5453,35.5585,35.4466,35.4993,386600.0
2008-08-12 15:40:00,53.94,53.99,53.83,53.83,392300.0,35.4927,35.5256,35.4203,35.4203,392300.0
2008-08-12 15:45:00,53.82,54.05,53.81,53.99,287300.0,35.4137,35.5651,35.4071,35.5256,287300.0
2008-08-12 15:50:00,53.99,54.04,53.97,53.99,389500.0,35.5256,35.5585,35.5124,35.5256,389500.0
2008-08-12 15:55:00,53.99,54.26,53.95,54.21,699700.0,35.5256,35.7032,35.4993,35.6703,699700.0
2008-08-13 09:30:00,53.97,54.64,53.97,54.48,252100.0,35.5124,35.9533,35.5124,35.848,252100.0
2008-08-13 09:35:00,54.44,54.6,54.0,54.17,210300.0,35.8217,35.927,35.5322,35.644,210300.0
2008-08-13 09:40:00,54.18,54.21,54.03,54.08,153500.0,35.6506,35.6703,35.5519,35.5848,153500.0
2008-08-13 09:45:00,54.08,54.1,53.93,53.98,192300.0,35.5848,35.598,35.4861,35.519,192300.0
2008-08-13 09:50:00,54.0,54.05,53.9,53.99,214500.0,35.5322,35.5651,35.4664,35.5256,214500.0
2008-08-13 09:55:00,53.99,54.1,53.92,54.1,169200.0,35.5256,35.598,35.4795,35.598,169200.0
2008-08-13 10:00:00,54.1,54.38,53.94,54.38,345500.0,35.598,35.7822,35.4927,35.7822,345500.0
2008-08-13 10:05:00,54.38,54.47,54.33,54.34,250900.0,35.7822,35.8414,35.7493,35.7559,250900.0
2008-08-13 10:10:00,54.34,54.36,54.31,54.33,185600.0,35.7559,35.769,35.7361,35.7493,185600.0
2008-08-13 10:15:00,54.33,54.45,54.26,54.4,230000.0,35.7493,35.8283,35.7032,35.7954,230000.0
2008-08-13 10:20:00,54.41,54.55,54.39,54.49,198800.0,35.8019,35.8941,35.7888,35.8546,198800.0
2008-08-13 10:25:00,54.49,54.49,54.31,54.4,150200.0,35.8546,35.8546,35.7361,35.7954,150200.0
2008-08-13 10:30:00,54.39,54.59,54.25,54.33,174600.0,35.7888,35.9204,35.6967,35.7493,174600.0
2008-08-13 10:35:00,54.32,54.34,54.16,54.24,269300.0,35.7427,35.7559,35.6374,35.6901,269300.0
2008-08-13 10:40:00,54.23,54.41,54.18,54.2,205300.0,35.6835,35.8019,35.6506,35.6638,205300.0
2008-08-13 10:45:00,54.21,54.99,54.21,54.4,189000.0,35.6703,36.1836,35.6703,35.7954,189000.0
2008-08-13 10:50:00,54.4,54.41,54.33,54.36,78800.0,35.7954,35.8019,35.7493,35.769,78800.0
2008-08-13 10:55:00,54.36,54.6,54.36,54.57,123500.0,35.769,35.927,35.769,35.9072,123500.0
2008-08-13 11:00:00,54.55,54.6,54.41,54.44,153200.0,35.8941,35.927,35.8019,35.8217,153200.0
2008-08-13 11:05:00,54.42,54.44,54.23,54.3,122700.0,35.8085,35.8217,35.6835,35.7296,122700.0
2008-08-13 11:10:00,54.31,54.32,54.25,54.28,112600.0,35.7361,35.7427,35.6967,35.7164,112600.0
2008-08-13 11:15:00,54.28,54.43,54.28,54.41,109100.0,35.7164,35.8151,35.7164,35.8019,109100.0
2008-08-13 11:20:00,54.42,54.45,54.38,54.42,87000.0,35.8085,35.8283,35.7822,35.8085,87000.0
2008-08-13 11:25:00,54.41,54.54,54.39,54.49,100300.0,35.8019,35.8875,35.7888,35.8546,100300.0
2008-08-13 11:30:00,54.49,54.49,54.36,54.41,87100.0,35.8546,35.8546,35.769,35.8019,87100.0
2008-08-13 11:35:00,54.4,54.41,54.34,54.34,110800.0,35.7954,35.8019,35.7559,35.7559,110800.0
2008-08-13 11:40:00,54.34,54.34,54.17,54.29,191400.0,35.7559,35.7559,35.644,35.723,191400.0
2008-08-13 11:45:00,54.29,54.33,54.26,54.3,121700.0,35.723,35.7493,35.7032,35.7296,121700.0
2008-08-13 11:50:00,54.3,54.31,54.24,54.29,100300.0,35.7296,35.7361,35.6901,35.723,100300.0
2008-08-13 11:55:00,54.29,54.29,54.08,54.15,304500.0,35.723,35.723,35.5848,35.6309,304500.0
2008-08-13 12:00:00,54.15,54.21,54.1,54.19,111800.0,35.6309,35.6703,35.598,35.6572,111800.0
2008-08-13 12:05:00,54.18,54.2,54.0,54.02,107000.0,35.6506,35.6638,35.5322,35.5453,107000.0
2008-08-13 12:10:00,54.01,54.1,54.01,54.08,107400.0,35.5387,35.598,35.5387,35.5848,107400.0
2008-08-13 12:15:00,54.08,54.18,54.07,54.18,108600.0,35.5848,35.6506,35.5782,35.6506,108600.0
2008-08-13 12:20:00,54.17,54.38,54.16,54.38,113400.0,35.644,35.7822,35.6374,35.7822,113400.0
2008-08-13 12:25:00,54.37,54.39,54.28,54.28,102700.0,35.7756,35.7888,35.7164,35.7164,102700.0
2008-08-13 12:30:00,54.28,54.39,54.13,54.39,197800.0,35.7164,35.7888,35.6177,35.7888,197800.0
2008-08-13 12:35:00,54.38,54.45,54.37,54.44,117300.0,35.7822,35.8283,35.7756,35.8217,117300.0
2008-08-13 12:40:00,54.44,54.51,54.43,54.49,138500.0,35.8217,35.8677,35.8151,35.8546,138500.0
2008-08-13 12:45:00,54.48,54.54,54.39,54.4,90000.0,35.848,35.8875,35.7888,35.7954,90000.0
2008-08-13 12:50:00,54.4,54.43,54.32,54.4,97900.0,35.7954,35.8151,35.7427,35.7954,97900.0
2008-08-13 12:55:00,54.4,54.52,54.4,54.47,102500.0,35.7954,35.8743,35.7954,35.8414,102500.0
2008-08-13 13:00:00,54.47,54.55,54.45,54.47,94900.0,35.8414,35.8941,35.8283,35.8414,94900.0
2008-08-13 13:05:00,54.47,54.56,54.46,54.52,97100.0,35.8414,35.9006,35.8348,35.8743,97100.0
2008-08-13 13:10:00,54.52,54.55,54.45,54.49,89700.0,35.8743,35.8941,35.8283,35.8546,89700.0
2008-08-13 13:15:00,54.49,54.5,54.45,54.49,96100.0,35.8546,35.8612,35.8283,35.8546,96100.0
2008-08-13 13:20:00,54.49,54.9,54.47,54.8,239400.0,35.8546,36.1244,35.8414,36.0586,239400.0
2008-08-13 13:25:00,54.79,54.9,54.78,54.84,172800.0,36.052,36.1244,36.0454,36.0849,172800.0
2008-08-13 13:30:00,54.84,54.92,54.8,54.83,210100.0,36.0849,36.1375,36.0586,36.0783,210100.0
2008-08-13 13:35:00,54.82,54.84,54.75,54.83,129800.0,36.0717,36.0849,36.0257,36.0783,129800.0
2008-08-13 13:40:00,54.84,54.99,54.83,54.93,252500.0,36.0849,36.1836,36.0783,36.1441,252500.0
2008-08-13 13:45:00,54.93,54.96,54.78,54.83,204300.0,36.1441,36.1638,36.0454,36.0783,204300.0
2008-08-13 13:50:00,54.82,54.99,54.79,54.96,157400.0,36.0717,36.1836,36.052,36.1638,157400.0
2008-08-13 13:55:00,54.97,55.14,54.96,55.09,326500.0,36.1704,36.2823,36.1638,36.2494,326500.0
2008-08-13 14:00:00,55.09,55.1,54.97,55.05,175100.0,36.2494,36.256,36.1704,36.2231,175100.0
2008-08-13 14:05:00,55.05,55.1,55.02,55.08,237700.0,36.2231,36.256,36.2033,36.2428,237700.0
2008-08-13 14:10:00,55.07,55.15,54.95,54.95,239100.0,36.2362,36.2889,36.1573,36.1573,239100.0
2008-08-13 14:15:00,54.94,54.95,54.84,54.94,150300.0,36.1507,36.1573,36.0849,36.1507,150300.0
2008-08-13 14:20:00,54.95,55.01,54.86,54.94,151600.0,36.1573,36.1967,36.098,36.1507,151600.0
2008-08-13 14:25:00,54.93,55.29,54.93,55.05,289100.0,36.1441,36.381,36.1441,36.2231,289100.0
2008-08-13 14:30:00,55.04,55.23,55.04,55.21,157300.0,36.2165,36.3415,36.2165,36.3283,157300.0
2008-08-13 14:35:00,55.21,55.3,55.19,55.26,274800.0,36.3283,36.3876,36.3152,36.3612,274800.0
2008-08-13 14:40:00,55.26,56.02,55.24,55.49,390700.0,36.3612,36.8613,36.3481,36.5126,390700.0
2008-08-13 14:45:00,55.49,55.63,55.47,55.57,372700.0,36.5126,36.6047,36.4994,36.5652,372700.0
2008-08-13 14:50:00,55.56,55.57,55.44,55.46,233300.0,36.5586,36.5652,36.4797,36.4928,233300.0
2008-08-13 14:55:00,55.46,55.75,55.41,55.65,281100.0,36.4928,36.6837,36.4599,36.6179,281100.0
2008-08-13 15:00:00,55.64,55.68,55.51,55.51,325600.0,36.6113,36.6376,36.5257,36.5257,325600.0
2008-08-13 15:05:00,55.5,55.53,55.22,55.23,360900.0,36.5192,36.5389,36.3349,36.3415,360900.0
2008-08-13 15:10:00,55.24,55.36,55.19,55.36,336500.0,36.3481,36.427,36.3152,36.427,336500.0
2008-08-13 15:15:00,55.35,55.41,55.29,55.38,240600.0,36.4205,36.4599,36.381,36.4402,240600.0
2008-08-13 15:20:00,55.38,55.41,55.33,55.37,402300.0,36.4402,36.4599,36.4073,36.4336,402300.0
2008-08-13 15:25:00,55.37,55.5,55.34,55.49,267800.0,36.4336,36.5192,36.4139,36.5126,267800.0
2008-08-13 15:30:00,55.49,55.49,55.35,55.41,374200.0,36.5126,36.5126,36.4205,36.4599,374200.0
2008-08-13 15:35:00,55.4,55.42,55.35,55.35,342300.0,36.4534,36.4665,36.4205,36.4205,342300.0
2008-08-13 15:40:00,55.35,55.39,55.16,55.18,489100.0,36.4205,36.4468,36.2954,36.3086,489100.0
2008-08-13 15:45:00,55.18,55.26,55.16,55.25,321000.0,36.3086,36.3612,36.2954,36.3547,321000.0
2008-08-13 15:50:00,55.24,55.3,55.17,55.3,446400.0,36.3481,36.3876,36.302,36.3876,446400.0
2008-08-13 15:55:00,55.29,55.47,55.28,55.43,673800.0,36.381,36.4994,36.3744,36.4731,673800.0
2008-08-14 09:30:00,55.05,55.53,55.02,55.53,321200.0,36.2231,36.5389,36.2033,36.5389,321200.0
2008-08-14 09:35:00,55.53,55.76,55.52,55.58,275800.0,36.5389,36.6902,36.5323,36.5718,275800.0
2008-08-14 09:40:00,55.59,55.65,55.39,55.45,304700.0,36.5784,36.6179,36.4468,36.4863,304700.0
2008-08-14 09:45:00,55.46,55.48,55.01,55.16,353800.0,36.4928,36.506,36.1967,36.2954,353800.0
2008-08-14 09:50:00,55.17,55.43,55.11,55.42,242600.0,36.302,36.4731,36.2625,36.4665,242600.0
2008-08-14 09:55:00,55.42,55.59,55.23,55.58,265800.0,36.4665,36.5784,36.3415,36.5718,265800.0
2008-08-14 10:00:00,55.59,55.82,55.58,55.7,238800.0,36.5784,36.7297,36.5718,36.6508,238800.0
2008-08-14 10:05:00,55.71,55.91,55.69,55.8,333000.0,36.6573,36.7889,36.6442,36.7166,333000.0
2008-08-14 10:10:00,55.79,55.89,55.79,55.85,223900.0,36.71,36.7758,36.71,36.7495,223900.0
2008-08-14 10:15:00,55.86,55.96,55.77,55.93,275800.0,36.756,36.8218,36.6968,36.8021,275800.0
2008-08-14 10:20:00,55.92,55.99,55.9,55.95,184200.0,36.7955,36.8416,36.7824,36.8153,184200.0
2008-08-14 10:25:00,55.94,56.22,55.89,56.18,685100.0,36.8087,36.9929,36.7758,36.9666,685100.0
2008-08-14 10:30:00,56.19,56.29,55.99,56.28,466300.0,36.9732,37.039,36.8416,37.0324,466300.0
2008-08-14 10:35:00,56.28,56.3,56.06,56.23,280600.0,37.0324,37.0456,36.8876,36.9995,280600.0
2008-08-14 10:40:00,56.22,56.3,56.17,56.3,292000.0,36.9929,37.0456,36.96,37.0456,292000.0
2008-08-14 10:45:00,56.3,56.35,56.11,56.22,267700.0,37.0456,37.0785,36.9205,36.9929,267700.0
2008-08-14 10:50:00,56.21,56.31,56.13,56.31,313200.0,36.9863,37.0521,36.9337,37.0521,313200.0
2008-08-14 10:55:00,56.3,56.31,56.11,56.24,282800.0,37.0456,37.0521,36.9205,37.0061,282800.0
2008-08-14 11:00:00,56.24,56.25,56.1,56.23,197100.0,37.0061,37.0127,36.914,36.9995,197100.0
2008-08-14 11:05:00,56.24,56.27,56.16,56.2,207700.0,37.0061,37.0258,36.9534,36.9798,207700.0
2008-08-14 11:10:00,56.2,56.25,56.08,56.1,139600.0,36.9798,37.0127,36.9008,36.914,139600.0
2008-08-14 11:15:00,56.1,56.15,56.01,56.09,166600.0,36.914,36.9469,36.8547,36.9074,166600.0
2008-08-14 11:20:00,56.09,56.14,56.0,56.01,108500.0,36.9074,36.9403,36.8482,36.8547,108500.0
2008-08-14 11:25:00,56.0,56.04,55.92,56.0,176500.0,36.8482,36.8745,36.7955,36.8482,176500.0
2008-08-14 11:30:00,56.01,56.04,55.96,56.03,51100.0,36.8547,36.8745,36.8218,36.8679,51100.0
2008-08-14 11:35:00,56.04,56.19,56.04,56.15,94300.0,36.8745,36.9732,36.8745,36.9469,94300.0
2008-08-14 11:40:00,56.15,56.16,55.99,56.04,64600.0,36.9469,36.9534,36.8416,36.8745,64600.0
2008-08-14 11:45:00,56.03,56.03,55.86,55.94,135700.0,36.8679,36.8679,36.756,36.8087,135700.0
2008-08-14 11:50:00,55.94,56.06,55.9,56.04,86700.0,36.8087,36.8876,36.7824,36.8745,86700.0
2008-08-14 11:55:00,56.05,56.18,56.01,56.08,216100.0,36.8811,36.9666,36.8547,36.9008,216100.0
2008-08-14 12:00:00,56.08,56.08,55.99,56.0,94400.0,36.9008,36.9008,36.8416,36.8482,94400.0
2008-08-14 12:05:00,56.0,56.0,55.88,55.89,154100.0,36.8482,36.8482,36.7692,36.7758,154100.0
2008-08-14 12:10:00,55.89,56.08,55.89,56.07,165700.0,36.7758,36.9008,36.7758,36.8942,165700.0
2008-08-14 12:15:00,56.07,56.22,56.06,56.22,129700.0,36.8942,36.9929,36.8876,36.9929,129700.0
2008-08-14 12:20:00,56.22,56.27,56.11,56.12,149700.0,36.9929,37.0258,36.9205,36.9271,149700.0
2008-08-14 12:25:00,56.11,56.12,56.0,56.0,65600.0,36.9205,36.9271,36.8482,36.8482,65600.0
2008-08-14 12:30:00,56.0,56.28,55.99,56.18,113100.0,36.8482,37.0324,36.8416,36.9666,113100.0
2008-08-14 12:35:00,56.17,56.24,56.1,56.13,97600.0,36.96,37.0061,36.914,36.9337,97600.0
2008-08-14 12:40:00,56.13,56.35,56.1,56.31,159000.0,36.9337,37.0785,36.914,37.0521,159000.0
2008-08-14 12:45:00,56.3,56.44,56.23,56.44,220000.0,37.0456,37.1377,36.9995,37.1377,220000.0
2008-08-14 12:50:00,56.44,56.5,56.38,56.45,163800.0,37.1377,37.1772,37.0982,37.1443,163800.0
2008-08-14 12:55:00,56.45,56.45,56.3,56.33,114400.0,37.1443,37.1443,37.0456,37.0653,114400.0
2008-08-14 13:00:00,56.32,56.42,56.25,56.3,152800.0,37.0587,37.1245,37.0127,37.0456,152800.0
2008-08-14 13:05:00,56.29,56.36,56.25,56.28,81600.0,37.039,37.085,37.0127,37.0324,81600.0
2008-08-14 13:10:00,56.28,56.34,56.26,56.32,132400.0,37.0324,37.0719,37.0192,37.0587,132400.0
2008-08-14 13:15:00,56.33,56.42,56.32,56.33,120600.0,37.0653,37.1245,37.0587,37.0653,120600.0
2008-08-14 13:20:00,56.34,56.49,56.31,56.47,130400.0,37.0719,37.1706,37.0521,37.1574,130400.0
2008-08-14 13:25:00,56.48,56.48,56.37,56.37,68200.0,37.164,37.164,37.0916,37.0916,68200.0
2008-08-14 13:30:00,56.38,56.38,56.25,56.29,131300.0,37.0982,37.0982,37.0127,37.039,131300.0
2008-08-14 13:35:00,56.3,56.32,56.18,56.22,188800.0,37.0456,37.0587,36.9666,36.9929,188800.0
2008-08-14 13:40:00,56.22,56.23,56.17,56.22,81800.0,36.9929,36.9995,36.96,36.9929,81800.0
2008-08-14 13:45:00,56.21,56.22,56.05,56.12,164600.0,36.9863,36.9929,36.8811,36.9271,164600.0
2008-08-14 13:50:00,56.11,56.12,56.04,56.07,185100.0,36.9205,36.9271,36.8745,36.8942,185100.0
2008-08-14 13:55:00,56.07,56.21,56.07,56.21,57800.0,36.8942,36.9863,36.8942,36.9863,57800.0
2008-08-14 14:00:00,56.21,56.35,56.21,56.34,120900.0,36.9863,37.0785,36.9863,37.0719,120900.0
2008-08-14 14:05:00,56.34,56.35,56.29,56.34,182300.0,37.0719,37.0785,37.039,37.0719,182300.0
2008-08-14 14:10:00,56.33,56.35,56.27,56.31,82200.0,37.0653,37.0785,37.0258,37.0521,82200.0
2008-08-14 14:15:00,56.31,56.4,56.24,56.33,262300.0,37.0521,37.1114,37.0061,37.0653,262300.0
2008-08-14 14:20:00,56.33,56.39,56.14,56.21,200100.0,37.0653,37.1048,36.9403,36.9863,200100.0
2008-08-14 14:25:00,56.18,56.32,56.17,56.29,127300.0,36.9666,37.0587,36.96,37.039,127300.0
2008-08-14 14:30:00,56.29,56.34,56.23,56.26,101200.0,37.039,37.0719,36.9995,37.0192,101200.0
2008-08-14 14:35:00,56.27,56.31,56.24,56.25,67400.0,37.0258,37.0521,37.0061,37.0127,67400.0
2008-08-14 14:40:00,56.25,56.34,56.18,56.18,82000.0,37.0127,37.0719,36.9666,36.9666,82000.0
2008-08-14 14:45:00,56.18,56.2,56.05,56.18,117900.0,36.9666,36.9798,36.8811,36.9666,117900.0
2008-08-14 14:50:00,56.18,56.26,56.13,56.24,61800.0,36.9666,37.0192,36.9337,37.0061,61800.0
2008-08-14 14:55:00,56.24,56.25,56.09,56.12,104800.0,37.0061,37.0127,36.9074,36.9271,104800.0
2008-08-14 15:00:00,56.12,56.12,55.97,56.08,276700.0,36.9271,36.9271,36.8284,36.9008,276700.0
2008-08-14 15:05:00,56.09,56.2,56.01,56.13,152100.0,36.9074,36.9798,36.8547,36.9337,152100.0
2008-08-14 15:10:00,56.13,56.2,56.09,56.09,99300.0,36.9337,36.9798,36.9074,36.9074,99300.0
2008-08-14 15:15:00,56.1,56.32,56.1,56.28,160800.0,36.914,37.0587,36.914,37.0324,160800.0
2008-08-14 15:20:00,56.27,56.32,56.13,56.13,125200.0,37.0258,37.0587,36.9337,36.9337,125200.0
2008-08-14 15:25:00,56.13,56.18,56.03,56.18,140400.0,36.9337,36.9666,36.8679,36.9666,140400.0
2008-08-14 15:30:00,56.17,56.27,56.15,56.24,188000.0,36.96,37.0258,36.9469,37.0061,188000.0
2008-08-14 15:35:00,56.24,56.39,56.24,56.36,303200.0,37.0061,37.1048,37.0061,37.085,303200.0
2008-08-14 15:40:00,56.36,56.37,56.3,56.36,268900.0,37.085,37.0916,37.0456,37.085,268900.0
2008-08-14 15:45:00,56.36,56.49,56.28,56.45,363100.0,37.085,37.1706,37.0324,37.1443,363100.0
2008-08-14 15:50:00,56.45,56.46,56.35,56.41,372800.0,37.1443,37.1508,37.0785,37.1179,372800.0
2008-08-14 15:55:00,56.41,56.44,56.29,56.35,672200.0,37.1179,37.1377,37.039,37.0785,672200.0
2008-08-15 09:30:00,56.47,56.88,56.46,56.83,2772500.0,37.1574,37.4272,37.1508,37.3943,2772500.0
2008-08-15 09:35:00,56.84,56.84,56.41,56.52,657500.0,37.4009,37.4009,37.1179,37.1903,657500.0
2008-08-15 09:40:00,56.52,56.61,56.36,56.49,679500.0,37.1903,37.2495,37.085,37.1706,679500.0
2008-08-15 09:45:00,56.49,56.5,56.23,56.25,276200.0,37.1706,37.1772,36.9995,37.0127,276200.0
2008-08-15 09:50:00,56.25,56.32,56.1,56.25,435200.0,37.0127,37.0587,36.914,37.0127,435200.0
2008-08-15 09:55:00,56.26,56.31,56.11,56.19,426300.0,37.0192,37.0521,36.9205,36.9732,426300.0
2008-08-15 10:00:00,56.19,56.19,55.66,55.85,441400.0,36.9732,36.9732,36.6244,36.7495,441400.0
2008-08-15 10:05:00,55.85,55.91,55.7,55.82,403000.0,36.7495,36.7889,36.6508,36.7297,403000.0
2008-08-15 10:10:00,55.88,55.92,55.75,55.85,288600.0,36.7692,36.7955,36.6837,36.7495,288600.0
2008-08-15 10:15:00,55.84,55.94,55.58,55.6,435100.0,36.7429,36.8087,36.5718,36.585,435100.0
2008-08-15 10:20:00,55.6,55.61,55.37,55.56,340400.0,36.585,36.5915,36.4336,36.5586,340400.0
2008-08-15 10:25:00,55.55,55.8,55.55,55.74,258600.0,36.5521,36.7166,36.5521,36.6771,258600.0
2008-08-15 10:30:00,55.75,56.15,55.73,56.06,293200.0,36.6837,36.9469,36.6705,36.8876,293200.0
2008-08-15 10:35:00,56.05,56.08,55.84,55.97,209200.0,36.8811,36.9008,36.7429,36.8284,209200.0
2008-08-15 10:40:00,55.96,56.32,55.96,56.05,300500.0,36.8218,37.0587,36.8218,36.8811,300500.0
2008-08-15 10:45:00,56.06,56.34,56.06,56.29,250900.0,36.8876,37.0719,36.8876,37.039,250900.0
2008-08-15 10:50:00,56.29,56.58,56.26,56.36,383500.0,37.039,37.2298,37.0192,37.085,383500.0
2008-08-15 10:55:00,56.36,56.54,56.34,56.52,210000.0,37.085,37.2035,37.0719,37.1903,210000.0
2008-08-15 11:00:00,56.53,56.53,56.3,56.33,451000.0,37.1969,37.1969,37.0456,37.0653,451000.0
2008-08-15 11:05:00,56.33,56.34,56.03,56.08,235200.0,37.0653,37.0719,36.8679,36.9008,235200.0
2008-08-15 11:10:00,56.08,56.26,55.98,56.23,294000.0,36.9008,37.0192,36.835,36.9995,294000.0
2008-08-15 11:15:00,56.23,56.38,56.21,56.3,215200.0,36.9995,37.0982,36.9863,37.0456,215200.0
2008-08-15 11:20:00,56.29,56.34,56.12,56.2,203200.0,37.039,37.0719,36.9271,36.9798,203200.0
2008-08-15 11:25:00,56.2,56.3,56.16,56.25,84000.0,36.9798,37.0456,36.9534,37.0127,84000.0
2008-08-15 11:30:00,56.25,56.37,56.25,56.3,123700.0,37.0127,37.0916,37.0127,37.0456,123700.0
2008-08-15 11:35:00,56.3,56.31,56.1,56.15,87700.0,37.0456,37.0521,36.914,36.9469,87700.0
2008-08-15 11:40:00,56.14,56.26,56.0,56.17,137900.0,36.9403,37.0192,36.8482,36.96,137900.0
2008-08-15 11:45:00,56.17,56.19,56.05,56.19,99200.0,36.96,36.9732,36.8811,36.9732,99200.0
2008-08-15 11:50:00,56.18,56.18,55.97,56.08,91200.0,36.9666,36.9666,36.8284,36.9008,91200.0
2008-08-15 11:55:00,56.09,56.18,55.87,55.97,196900.0,36.9074,36.9666,36.7626,36.8284,196900.0
2008-08-15 12:00:00,55.99,56.1,55.95,56.07,95700.0,36.8416,36.914,36.8153,36.8942,95700.0
2008-08-15 12:05:00,56.07,56.24,56.05,56.12,81000.0,36.8942,37.0061,36.8811,36.9271,81000.0
2008-08-15 12:10:00,56.1,56.18,56.08,56.17,75800.0,36.914,36.9666,36.9008,36.96,75800.0
2008-08-15 12:15:00,56.15,56.23,56.09,56.21,95400.0,36.9469,36.9995,36.9074,36.9863,95400.0
2008-08-15 12:20:00,56.19,56.26,56.13,56.22,51900.0,36.9732,37.0192,36.9337,36.9929,51900.0
2008-08-15 12:25:00,56.2,56.2,56.1,56.15,60900.0,36.9798,36.9798,36.914,36.9469,60900.0
2008-08-15 12:30:00,56.16,56.24,56.14,56.14,41800.0,36.9534,37.0061,36.9403,36.9403,41800.0
2008-08-15 12:35:00,56.15,56.34,56.13,56.25,59300.0,36.9469,37.0719,36.9337,37.0127,59300.0
2008-08-15 12:40:00,56.24,56.36,56.24,56.35,103800.0,37.0061,37.085,37.0061,37.0785,103800.0
2008-08-15 12:45:00,56.35,56.45,56.34,56.36,97500.0,37.0785,37.1443,37.0719,37.085,97500.0
2008-08-15 12:50:00,56.35,56.42,56.31,56.42,57300.0,37.0785,37.1245,37.0521,37.1245,57300.0
2008-08-15 12:55:00,56.42,56.48,56.38,56.4,73600.0,37.1245,37.164,37.0982,37.1114,73600.0
2008-08-15 13:00:00,56.4,56.4,56.28,56.28,75400.0,37.1114,37.1114,37.0324,37.0324,75400.0
2008-08-15 13:05:00,56.29,56.31,56.22,56.22,47400.0,37.039,37.0521,36.9929,36.9929,47400.0
2008-08-15 13:10:00,56.22,56.23,56.14,56.23,87500.0,36.9929,36.9995,36.9403,36.9995,87500.0
2008-08-15 13:15:00,56.23,56.33,56.22,56.28,79300.0,36.9995,37.0653,36.9929,37.0324,79300.0
2008-08-15 13:20:00,56.28,56.43,56.28,56.36,107900.0,37.0324,37.1311,37.0324,37.085,107900.0
2008-08-15 13:25:00,56.35,56.45,56.35,56.44,119500.0,37.0785,37.1443,37.0785,37.1377,119500.0
2008-08-15 13:30:00,56.44,56.49,56.4,56.46,106600.0,37.1377,37.1706,37.1114,37.1508,106600.0
2008-08-15 13:35:00,56.47,56.5,56.39,56.39,78800.0,37.1574,37.1772,37.1048,37.1048,78800.0
2008-08-15 13:40:00,56.4,56.42,56.31,56.35,87400.0,37.1114,37.1245,37.0521,37.0785,87400.0
2008-08-15 13:45:00,56.35,56.41,56.32,56.37,51500.0,37.0785,37.1179,37.0587,37.0916,51500.0
2008-08-15 13:50:00,56.37,56.41,56.31,56.35,118800.0,37.0916,37.1179,37.0521,37.0785,118800.0
2008-08-15 13:55:00,56.36,56.41,56.34,56.41,60100.0,37.085,37.1179,37.0719,37.1179,60100.0
2008-08-15 14:00:00,56.41,56.44,56.28,56.34,212300.0,37.1179,37.1377,37.0324,37.0719,212300.0
2008-08-15 14:05:00,56.34,56.34,56.21,56.23,215500.0,37.0719,37.0719,36.9863,36.9995,215500.0
2008-08-15 14:10:00,56.22,56.24,56.13,56.18,79400.0,36.9929,37.0061,36.9337,36.9666,79400.0
2008-08-15 14:15:00,56.18,56.21,56.1,56.17,104200.0,36.9666,36.9863,36.914,36.96,104200.0
2008-08-15 14:20:00,56.18,56.29,56.11,56.13,122200.0,36.9666,37.039,36.9205,36.9337,122200.0
2008-08-15 14:25:00,56.13,56.19,56.0,56.15,159000.0,36.9337,36.9732,36.8482,36.9469,159000.0
2008-08-15 14:30:00,56.15,56.29,56.15,56.26,103900.0,36.9469,37.039,36.9469,37.0192,103900.0
2008-08-15 14:35:00,56.25,56.26,56.15,56.18,103700.0,37.0127,37.0192,36.9469,36.9666,103700.0
2008-08-15 14:40:00,56.17,56.28,56.13,56.24,103500.0,36.96,37.0324,36.9337,37.0061,103500.0
2008-08-15 14:45:00,56.24,56.24,56.14,56.15,80200.0,37.0061,37.0061,36.9403,36.9469,80200.0
2008-08-15 14:50:00,56.15,56.34,56.13,56.3,117500.0,36.9469,37.0719,36.9337,37.0456,117500.0
2008-08-15 14:55:00,56.29,56.37,56.29,56.35,94500.0,37.039,37.0916,37.039,37.0785,94500.0
2008-08-15 15:00:00,56.36,56.48,56.35,56.47,129600.0,37.085,37.164,37.0785,37.1574,129600.0
2008-08-15 15:05:00,56.47,56.5,56.37,56.41,152200.0,37.1574,37.1772,37.0916,37.1179,152200.0
2008-08-15 15:10:00,56.41,56.43,56.31,56.41,163400.0,37.1179,37.1311,37.0521,37.1179,163400.0
2008-08-15 15:15:00,56.41,56.42,56.32,56.36,65000.0,37.1179,37.1245,37.0587,37.085,65000.0
2008-08-15 15:20:00,56.36,56.38,56.29,56.35,144500.0,37.085,37.0982,37.039,37.0785,144500.0
2008-08-15 15:25:00,56.35,56.49,56.34,56.49,140500.0,37.0785,37.1706,37.0719,37.1706,140500.0
2008-08-15 15:30:00,56.49,56.49,56.41,56.45,123000.0,37.1706,37.1706,37.1179,37.1443,123000.0
2008-08-15 15:35:00,56.46,56.48,56.42,56.43,133800.0,37.1508,37.164,37.1245,37.1311,133800.0
2008-08-15 15:40:00,56.44,56.5,56.44,56.49,117400.0,37.1377,37.1772,37.1377,37.1706,117400.0
2008-08-15 15:45:00,56.5,56.52,56.28,56.31,434000.0,37.1772,37.1903,37.0324,37.0521,434000.0
2008-08-15 15:50:00,56.31,56.39,56.3,56.36,192500.0,37.0521,37.1048,37.0456,37.085,192500.0
2008-08-15 15:55:00,56.36,56.45,56.35,56.36,438800.0,37.085,37.1443,37.0785,37.085,438800.0
2008-08-18 09:30:00,56.44,56.72,56.3,56.72,199800.0,37.1377,37.3219,37.0456,37.3219,199800.0
2008-08-18 09:35:00,56.7,56.73,56.18,56.21,108600.0,37.3088,37.3285,36.9666,36.9863,108600.0
2008-08-18 09:40:00,56.22,56.25,56.08,56.19,203600.0,36.9929,37.0127,36.9008,36.9732,203600.0
2008-08-18 09:45:00,56.19,56.3,55.97,56.1,177000.0,36.9732,37.0456,36.8284,36.914,177000.0
2008-08-18 09:50:00,56.08,56.09,55.76,56.0,185400.0,36.9008,36.9074,36.6902,36.8482,185400.0
2008-08-18 09:55:00,56.0,56.3,55.99,56.26,176800.0,36.8482,37.0456,36.8416,37.0192,176800.0
2008-08-18 10:00:00,56.27,56.31,56.05,56.27,119100.0,37.0258,37.0521,36.8811,37.0258,119100.0
2008-08-18 10:05:00,56.28,56.34,56.16,56.21,138300.0,37.0324,37.0719,36.9534,36.9863,138300.0
2008-08-18 10:10:00,56.23,56.23,56.07,56.15,202300.0,36.9995,36.9995,36.8942,36.9469,202300.0
2008-08-18 10:15:00,56.15,56.19,55.97,55.98,179400.0,36.9469,36.9732,36.8284,36.835,179400.0
2008-08-18 10:20:00,55.98,55.98,55.79,55.8,211000.0,36.835,36.835,36.71,36.7166,211000.0
2008-08-18 10:25:00,55.82,55.95,55.81,55.9,109400.0,36.7297,36.8153,36.7231,36.7824,109400.0
2008-08-18 10:30:00,55.89,55.91,55.8,55.86,168200.0,36.7758,36.7889,36.7166,36.756,168200.0
2008-08-18 10:35:00,55.85,55.96,55.8,55.9,97000.0,36.7495,36.8218,36.7166,36.7824,97000.0
2008-08-18 10:40:00,55.91,56.01,55.7,55.94,319400.0,36.7889,36.8547,36.6508,36.8087,319400.0
2008-08-18 10:45:00,55.94,55.94,55.75,55.78,52500.0,36.8087,36.8087,36.6837,36.7034,52500.0
2008-08-18 10:50:00,55.79,55.87,55.74,55.77,166900.0,36.71,36.7626,36.6771,36.6968,166900.0
2008-08-18 10:55:00,55.77,55.88,55.67,55.73,176900.0,36.6968,36.7692,36.631,36.6705,176900.0
2008-08-18 11:00:00,55.75,55.78,55.57,55.58,203800.0,36.6837,36.7034,36.5652,36.5718,203800.0
2008-08-18 11:05:00,55.6,55.92,55.58,55.92,127300.0,36.585,36.7955,36.5718,36.7955,127300.0
2008-08-18 11:10:00,55.91,55.97,55.8,55.82,178300.0,36.7889,36.8284,36.7166,36.7297,178300.0
2008-08-18 11:15:00,55.83,56.03,55.73,55.99,121900.0,36.7363,36.8679,36.6705,36.8416,121900.0
2008-08-18 11:20:00,56.0,56.04,55.9,55.92,76400.0,36.8482,36.8745,36.7824,36.7955,76400.0
2008-08-18 11:25:00,55.92,55.92,55.77,55.89,76000.0,36.7955,36.7955,36.6968,36.7758,76000.0
2008-08-18 11:30:00,55.91,55.94,55.84,55.87,37500.0,36.7889,36.8087,36.7429,36.7626,37500.0
2008-08-18 11:35:00,55.87,55.91,55.81,55.9,41000.0,36.7626,36.7889,36.7231,36.7824,41000.0
2008-08-18 11:40:00,55.89,55.92,55.83,55.9,37100.0,36.7758,36.7955,36.7363,36.7824,37100.0
2008-08-18 11:45:00,55.91,55.95,55.9,55.92,32600.0,36.7889,36.8153,36.7824,36.7955,32600.0
2008-08-18 11:50:00,55.92,55.95,55.88,55.93,31000.0,36.7955,36.8153,36.7692,36.8021,31000.0
2008-08-18 11:55:00,55.92,55.92,55.69,55.71,74400.0,36.7955,36.7955,36.6442,36.6573,74400.0
2008-08-18 12:00:00,55.71,55.72,55.58,55.69,67400.0,36.6573,36.6639,36.5718,36.6442,67400.0
2008-08-18 12:05:00,55.67,55.69,55.51,55.61,84300.0,36.631,36.6442,36.5257,36.5915,84300.0
2008-08-18 12:10:00,55.6,55.63,55.54,55.55,38100.0,36.585,36.6047,36.5455,36.5521,38100.0
2008-08-18 12:15:00,55.57,55.58,55.49,55.51,96700.0,36.5652,36.5718,36.5126,36.5257,96700.0
2008-08-18 12:20:00,55.52,55.53,55.38,55.38,81800.0,36.5323,36.5389,36.4402,36.4402,81800.0
2008-08-18 12:25:00,55.39,55.49,55.36,55.49,44300.0,36.4468,36.5126,36.427,36.5126,44300.0
2008-08-18 12:30:00,55.49,55.5,55.41,55.44,40000.0,36.5126,36.5192,36.4599,36.4797,40000.0
2008-08-18 12:35:00,55.44,55.45,55.29,55.33,68800.0,36.4797,36.4863,36.381,36.4073,68800.0
2008-08-18 12:40:00,55.34,55.34,55.23,55.25,125700.0,36.4139,36.4139,36.3415,36.3547,125700.0
2008-08-18 12:45:00,55.25,55.37,55.23,55.35,88300.0,36.3547,36.4336,36.3415,36.4205,88300.0
2008-08-18 12:50:00,55.36,55.36,55.3,55.3,56900.0,36.427,36.427,36.3876,36.3876,56900.0
2008-08-18 12:55:00,55.3,55.37,55.25,55.35,81600.0,36.3876,36.4336,36.3547,36.4205,81600.0
2008-08-18 13:00:00,55.35,55.54,55.35,55.52,60400.0,36.4205,36.5455,36.4205,36.5323,60400.0
2008-08-18 13:05:00,55.52,55.53,55.42,55.44,68500.0,36.5323,36.5389,36.4665,36.4797,68500.0
2008-08-18 13:10:00,55.44,55.45,55.33,55.39,190700.0,36.4797,36.4863,36.4073,36.4468,190700.0
2008-08-18 13:15:00,55.39,55.41,55.37,55.41,71400.0,36.4468,36.4599,36.4336,36.4599,71400.0
2008-08-18 13:20:00,55.41,55.56,55.39,55.53,57700.0,36.4599,36.5586,36.4468,36.5389,57700.0
2008-08-18 13:25:00,55.53,55.53,55.43,55.53,75600.0,36.5389,36.5389,36.4731,36.5389,75600.0
2008-08-18 13:30:00,55.52,55.55,55.44,55.52,164800.0,36.5323,36.5521,36.4797,36.5323,164800.0
2008-08-18 13:35:00,55.52,55.61,55.44,55.44,76200.0,36.5323,36.5915,36.4797,36.4797,76200.0
2008-08-18 13:40:00,55.45,55.45,55.33,55.37,104700.0,36.4863,36.4863,36.4073,36.4336,104700.0
2008-08-18 13:45:00,55.38,55.38,55.19,55.2,143500.0,36.4402,36.4402,36.3152,36.3218,143500.0
2008-08-18 13:50:00,55.2,55.34,55.18,55.31,140700.0,36.3218,36.4139,36.3086,36.3941,140700.0
2008-08-18 13:55:00,55.32,55.41,55.14,55.18,129700.0,36.4007,36.4599,36.2823,36.3086,129700.0
2008-08-18 14:00:00,55.19,55.33,55.14,55.32,116400.0,36.3152,36.4073,36.2823,36.4007,116400.0
2008-08-18 14:05:00,55.33,55.36,55.25,55.29,57100.0,36.4073,36.427,36.3547,36.381,57100.0
2008-08-18 14:10:00,55.29,55.44,55.26,55.31,124600.0,36.381,36.4797,36.3612,36.3941,124600.0
2008-08-18 14:15:00,55.31,55.31,55.2,55.21,80700.0,36.3941,36.3941,36.3218,36.3283,80700.0
2008-08-18 14:20:00,55.21,55.32,55.19,55.23,88500.0,36.3283,36.4007,36.3152,36.3415,88500.0
2008-08-18 14:25:00,55.21,55.32,55.17,55.32,158800.0,36.3283,36.4007,36.302,36.4007,158800.0
2008-08-18 14:30:00,55.32,55.33,55.15,55.19,82300.0,36.4007,36.4073,36.2889,36.3152,82300.0
2008-08-18 14:35:00,55.19,55.3,55.15,55.16,121300.0,36.3152,36.3876,36.2889,36.2954,121300.0
2008-08-18 14:40:00,55.17,55.26,55.15,55.23,108600.0,36.302,36.3612,36.2889,36.3415,108600.0
2008-08-18 14:45:00,55.23,55.36,55.22,55.28,126600.0,36.3415,36.427,36.3349,36.3744,126600.0
2008-08-18 14:50:00,55.26,55.3,55.2,55.29,64500.0,36.3612,36.3876,36.3218,36.381,64500.0
2008-08-18 14:55:00,55.28,55.33,55.24,55.29,50100.0,36.3744,36.4073,36.3481,36.381,50100.0
2008-08-18 15:00:00,55.29,55.29,55.06,55.07,216500.0,36.381,36.381,36.2296,36.2362,216500.0
2008-08-18 15:05:00,55.07,55.19,55.07,55.09,157900.0,36.2362,36.3152,36.2362,36.2494,157900.0
2008-08-18 15:10:00,55.08,55.28,55.08,55.28,283600.0,36.2428,36.3744,36.2428,36.3744,283600.0
2008-08-18 15:15:00,55.28,55.28,55.14,55.23,196800.0,36.3744,36.3744,36.2823,36.3415,196800.0
2008-08-18 15:20:00,55.22,55.34,55.16,55.28,158900.0,36.3349,36.4139,36.2954,36.3744,158900.0
2008-08-18 15:25:00,55.27,55.33,55.2,55.2,164300.0,36.3678,36.4073,36.3218,36.3218,164300.0
2008-08-18 15:30:00,55.19,55.29,55.14,55.28,158300.0,36.3152,36.381,36.2823,36.3744,158300.0
2008-08-18 15:35:00,55.28,55.38,55.27,55.33,116600.0,36.3744,36.4402,36.3678,36.4073,116600.0
2008-08-18 15:40:00,55.32,55.34,55.11,55.13,246400.0,36.4007,36.4139,36.2625,36.2757,246400.0
2008-08-18 15:45:00,55.14,55.22,55.01,55.18,336200.0,36.2823,36.3349,36.1967,36.3086,336200.0
2008-08-18 15:50:00,55.18,55.41,55.16,55.4,262700.0,36.3086,36.4599,36.2954,36.4534,262700.0
2008-08-18 15:55:00,55.4,55.44,55.31,55.4,501600.0,36.4534,36.4797,36.3941,36.4534,501600.0
2008-08-19 09:30:00,55.09,55.42,54.82,55.36,368900.0,36.2494,36.4665,36.0717,36.427,368900.0
2008-08-19 09:35:00,55.34,55.84,55.18,55.47,238600.0,36.4139,36.7429,36.3086,36.4994,238600.0
2008-08-19 09:40:00,55.45,55.74,55.16,55.55,208600.0,36.4863,36.6771,36.2954,36.5521,208600.0
2008-08-19 09:45:00,55.59,55.64,55.14,55.17,216400.0,36.5784,36.6113,36.2823,36.302,216400.0
2008-08-19 09:50:00,55.17,55.41,55.07,55.37,205600.0,36.302,36.4599,36.2362,36.4336,205600.0
2008-08-19 09:55:00,55.37,55.47,55.21,55.36,127200.0,36.4336,36.4994,36.3283,36.427,127200.0
2008-08-19 10:00:00,55.36,55.38,55.2,55.29,127000.0,36.427,36.4402,36.3218,36.381,127000.0
2008-08-19 10:05:00,55.31,55.32,55.05,55.11,89700.0,36.3941,36.4007,36.2231,36.2625,89700.0
2008-08-19 10:10:00,55.11,55.28,55.06,55.25,63300.0,36.2625,36.3744,36.2296,36.3547,63300.0
2008-08-19 10:15:00,55.25,55.28,55.01,55.03,96100.0,36.3547,36.3744,36.1967,36.2099,96100.0
2008-08-19 10:20:00,55.01,55.12,55.0,55.1,76400.0,36.1967,36.2691,36.1902,36.256,76400.0
2008-08-19 10:25:00,55.1,55.12,54.98,55.0,48500.0,36.256,36.2691,36.177,36.1902,48500.0
2008-08-19 10:30:00,55.0,55.1,54.99,55.03,47100.0,36.1902,36.256,36.1836,36.2099,47100.0
2008-08-19 10:35:00,55.03,55.23,55.0,55.17,60200.0,36.2099,36.3415,36.1902,36.302,60200.0
2008-08-19 10:40:00,55.16,55.39,55.16,55.34,106000.0,36.2954,36.4468,36.2954,36.4139,106000.0
2008-08-19 10:45:00,55.34,55.44,55.34,55.4,95800.0,36.4139,36.4797,36.4139,36.4534,95800.0
2008-08-19 10:50:00,55.4,55.43,55.34,55.41,107800.0,36.4534,36.4731,36.4139,36.4599,107800.0
2008-08-19 10:55:00,55.41,55.49,55.39,55.43,56300.0,36.4599,36.5126,36.4468,36.4731,56300.0
2008-08-19 11:00:00,55.41,55.47,55.38,55.43,59200.0,36.4599,36.4994,36.4402,36.4731,59200.0
2008-08-19 11:05:00,55.4,55.49,55.39,55.45,63700.0,36.4534,36.5126,36.4468,36.4863,63700.0
2008-08-19 11:10:00,55.44,55.63,55.4,55.52,89500.0,36.4797,36.6047,36.4534,36.5323,89500.0
2008-08-19 11:15:00,55.52,55.59,55.46,55.49,78000.0,36.5323,36.5784,36.4928,36.5126,78000.0
2008-08-19 11:20:00,55.49,55.6,55.45,55.55,92800.0,36.5126,36.585,36.4863,36.5521,92800.0
2008-08-19 11:25:00,55.55,55.7,55.5,55.64,146500.0,36.5521,36.6508,36.5192,36.6113,146500.0
2008-08-19 11:30:00,55.64,55.7,55.56,55.6,95000.0,36.6113,36.6508,36.5586,36.585,95000.0
2008-08-19 11:35:00,55.59,55.62,55.56,55.6,82300.0,36.5784,36.5981,36.5586,36.585,82300.0
2008-08-19 11:40:00,55.6,55.77,55.59,55.73,92800.0,36.585,36.6968,36.5784,36.6705,92800.0
2008-08-19 11:45:00,55.74,55.74,55.57,55.58,95000.0,36.6771,36.6771,36.5652,36.5718,95000.0
2008-08-19 11:50:00,55.59,55.62,55.5,55.51,66100.0,36.5784,36.5981,36.5192,36.5257,66100.0
2008-08-19 11:55:00,55.51,55.59,55.48,55.49,63100.0,36.5257,36.5784,36.506,36.5126,63100.0
2008-08-19 12:00:00,55.48,55.48,55.19,55.2,207600.0,36.506,36.506,36.3152,36.3218,207600.0
2008-08-19 12:05:00,55.21,55.27,55.12,55.14,69900.0,36.3283,36.3678,36.2691,36.2823,69900.0
2008-08-19 12:10:00,55.13,55.21,55.1,55.1,82900.0,36.2757,36.3283,36.256,36.256,82900.0
2008-08-19 12:15:00,55.12,55.29,55.09,55.29,61500.0,36.2691,36.381,36.2494,36.381,61500.0
2008-08-19 12:20:00,55.28,55.32,55.26,55.29,39900.0,36.3744,36.4007,36.3612,36.381,39900.0
2008-08-19 12:25:00,55.29,55.3,55.2,55.25,29700.0,36.381,36.3876,36.3218,36.3547,29700.0
2008-08-19 12:30:00,55.26,55.31,55.2,55.25,17700.0,36.3612,36.3941,36.3218,36.3547,17700.0
2008-08-19 12:35:00,55.27,55.44,55.27,55.4,85000.0,36.3678,36.4797,36.3678,36.4534,85000.0
2008-08-19 12:40:00,55.4,55.4,55.22,55.31,76600.0,36.4534,36.4534,36.3349,36.3941,76600.0
2008-08-19 12:45:00,55.31,55.39,55.24,55.35,43500.0,36.3941,36.4468,36.3481,36.4205,43500.0
2008-08-19 12:50:00,55.36,55.45,55.34,55.4,44400.0,36.427,36.4863,36.4139,36.4534,44400.0
2008-08-19 12:55:00,55.41,55.41,55.2,55.24,35900.0,36.4599,36.4599,36.3218,36.3481,35900.0
2008-08-19 13:00:00,55.24,55.32,55.18,55.18,41400.0,36.3481,36.4007,36.3086,36.3086,41400.0
2008-08-19 13:05:00,55.19,55.34,55.18,55.33,55200.0,36.3152,36.4139,36.3086,36.4073,55200.0
2008-08-19 13:10:00,55.33,55.46,55.31,55.46,109400.0,36.4073,36.4928,36.3941,36.4928,109400.0
2008-08-19 13:15:00,55.46,55.47,55.3,55.31,38800.0,36.4928,36.4994,36.3876,36.3941,38800.0
2008-08-19 13:20:00,55.31,55.4,55.3,55.32,50200.0,36.3941,36.4534,36.3876,36.4007,50200.0
2008-08-19 13:25:00,55.33,55.42,55.32,55.37,45600.0,36.4073,36.4665,36.4007,36.4336,45600.0
2008-08-19 13:30:00,55.36,55.64,55.35,55.59,139100.0,36.427,36.6113,36.4205,36.5784,139100.0
2008-08-19 13:35:00,55.59,55.6,55.5,55.57,63500.0,36.5784,36.585,36.5192,36.5652,63500.0
2008-08-19 13:40:00,55.57,55.72,55.57,55.6,102800.0,36.5652,36.6639,36.5652,36.585,102800.0
2008-08-19 13:45:00,55.61,55.7,55.55,55.61,50200.0,36.5915,36.6508,36.5521,36.5915,50200.0
2008-08-19 13:50:00,55.62,55.63,55.48,55.54,37700.0,36.5981,36.6047,36.506,36.5455,37700.0
2008-08-19 13:55:00,55.54,55.56,55.26,55.28,186700.0,36.5455,36.5586,36.3612,36.3744,186700.0
2008-08-19 14:00:00,55.27,55.36,55.22,55.34,89200.0,36.3678,36.427,36.3349,36.4139,89200.0
2008-08-19 14:05:00,55.33,55.35,55.23,55.32,140600.0,36.4073,36.4205,36.3415,36.4007,140600.0
2008-08-19 14:10:00,55.32,55.32,55.16,55.21,97900.0,36.4007,36.4007,36.2954,36.3283,97900.0
2008-08-19 14:15:00,55.21,55.22,55.02,55.05,156900.0,36.3283,36.3349,36.2033,36.2231,156900.0
2008-08-19 14:20:00,55.05,55.08,54.96,54.97,184400.0,36.2231,36.2428,36.1638,36.1704,184400.0
2008-08-19 14:25:00,54.97,55.0,54.85,54.86,237900.0,36.1704,36.1902,36.0915,36.098,237900.0
2008-08-19 14:30:00,54.86,54.91,54.74,54.74,329900.0,36.098,36.1309,36.0191,36.0191,329900.0
2008-08-19 14:35:00,54.74,54.75,54.64,54.66,255000.0,36.0191,36.0257,35.9533,35.9664,255000.0
2008-08-19 14:40:00,54.66,54.67,54.51,54.58,244300.0,35.9664,35.973,35.8677,35.9138,244300.0
2008-08-19 14:45:00,54.58,54.68,54.58,54.68,78000.0,35.9138,35.9796,35.9138,35.9796,78000.0
2008-08-19 14:50:00,54.68,54.83,54.68,54.72,189300.0,35.9796,36.0783,35.9796,36.0059,189300.0
2008-08-19 14:55:00,54.72,54.74,54.61,54.64,77700.0,36.0059,36.0191,35.9335,35.9533,77700.0
2008-08-19 15:00:00,54.65,54.65,54.47,54.51,212600.0,35.9599,35.9599,35.8414,35.8677,212600.0
2008-08-19 15:05:00,54.51,54.6,54.43,54.44,125200.0,35.8677,35.927,35.8151,35.8217,125200.0
2008-08-19 15:10:00,54.43,54.56,54.41,54.55,106200.0,35.8151,35.9006,35.8019,35.8941,106200.0
2008-08-19 15:15:00,54.55,54.58,54.45,54.5,103500.0,35.8941,35.9138,35.8283,35.8612,103500.0
2008-08-19 15:20:00,54.5,54.76,54.45,54.72,299800.0,35.8612,36.0322,35.8283,36.0059,299800.0
2008-08-19 15:25:00,54.72,54.78,54.6,54.6,169000.0,36.0059,36.0454,35.927,35.927,169000.0
2008-08-19 15:30:00,54.6,54.62,54.48,54.62,234400.0,35.927,35.9401,35.848,35.9401,234400.0
2008-08-19 15:35:00,54.63,54.7,54.56,54.68,196200.0,35.9467,35.9928,35.9006,35.9796,196200.0
2008-08-19 15:40:00,54.68,54.74,54.56,54.74,328600.0,35.9796,36.0191,35.9006,36.0191,328600.0
2008-08-19 15:45:00,54.75,54.83,54.61,54.63,238400.0,36.0257,36.0783,35.9335,35.9467,238400.0
2008-08-19 15:50:00,54.63,54.71,54.56,54.69,238900.0,35.9467,35.9993,35.9006,35.9862,238900.0
2008-08-19 15:55:00,54.69,54.83,54.64,54.8,616000.0,35.9862,36.0783,35.9533,36.0586,616000.0
2008-08-20 09:30:00,55.18,55.4,55.01,55.4,511900.0,36.3086,36.4534,36.1967,36.4534,511900.0
2008-08-20 09:35:00,55.4,55.58,55.07,55.38,421700.0,36.4534,36.5718,36.2362,36.4402,421700.0
2008-08-20 09:40:00,55.39,55.59,55.34,55.42,181900.0,36.4468,36.5784,36.4139,36.4665,181900.0
2008-08-20 09:45:00,55.42,55.44,55.05,55.06,278400.0,36.4665,36.4797,36.2231,36.2296,278400.0
2008-08-20 09:50:00,55.07,55.27,55.05,55.19,264800.0,36.2362,36.3678,36.2231,36.3152,264800.0
2008-08-20 09:55:00,55.19,55.4,55.11,55.26,158200.0,36.3152,36.4534,36.2625,36.3612,158200.0
2008-08-20 10:00:00,55.26,55.26,55.13,55.14,295900.0,36.3612,36.3612,36.2757,36.2823,295900.0
2008-08-20 10:05:00,55.14,55.15,54.97,55.0,211400.0,36.2823,36.2889,36.1704,36.1902,211400.0
2008-08-20 10:10:00,55.0,55.2,54.98,55.06,216900.0,36.1902,36.3218,36.177,36.2296,216900.0
2008-08-20 10:15:00,55.06,55.18,55.04,55.13,209500.0,36.2296,36.3086,36.2165,36.2757,209500.0
2008-08-20 10:20:00,55.13,55.33,55.1,55.27,256700.0,36.2757,36.4073,36.256,36.3678,256700.0
2008-08-20 10:25:00,55.25,55.28,55.11,55.11,234200.0,36.3547,36.3744,36.2625,36.2625,234200.0
2008-08-20 10:30:00,55.11,55.21,55.11,55.21,128200.0,36.2625,36.3283,36.2625,36.3283,128200.0
2008-08-20 10:35:00,55.21,55.4,55.14,55.21,415500.0,36.3283,36.4534,36.2823,36.3283,415500.0
2008-08-20 10:40:00,55.21,55.21,55.04,55.07,191100.0,36.3283,36.3283,36.2165,36.2362,191100.0
2008-08-20 10:45:00,55.07,55.14,55.06,55.09,483900.0,36.2362,36.2823,36.2296,36.2494,483900.0
2008-08-20 10:50:00,55.09,55.15,55.04,55.15,598600.0,36.2494,36.2889,36.2165,36.2889,598600.0
2008-08-20 10:55:00,55.14,55.25,55.11,55.21,304700.0,36.2823,36.3547,36.2625,36.3283,304700.0
2008-08-20 11:00:00,55.21,55.23,55.15,55.17,211200.0,36.3283,36.3415,36.2889,36.302,211200.0
2008-08-20 11:05:00,55.17,55.21,55.15,55.21,158800.0,36.302,36.3283,36.2889,36.3283,158800.0
2008-08-20 11:10:00,55.22,55.58,55.22,55.45,480100.0,36.3349,36.5718,36.3349,36.4863,480100.0
2008-08-20 11:15:00,55.44,55.51,55.42,55.51,203200.0,36.4797,36.5257,36.4665,36.5257,203200.0
2008-08-20 11:20:00,55.5,55.5,55.41,55.44,415500.0,36.5192,36.5192,36.4599,36.4797,415500.0
2008-08-20 11:25:00,55.45,55.45,55.35,55.4,176700.0,36.4863,36.4863,36.4205,36.4534,176700.0
2008-08-20 11:30:00,55.4,55.42,55.28,55.3,159500.0,36.4534,36.4665,36.3744,36.3876,159500.0
2008-08-20 11:35:00,55.3,55.31,55.13,55.17,179200.0,36.3876,36.3941,36.2757,36.302,179200.0
2008-08-20 11:40:00,55.17,55.23,55.1,55.2,190900.0,36.302,36.3415,36.256,36.3218,190900.0
2008-08-20 11:45:00,55.19,55.2,55.06,55.13,52300.0,36.3152,36.3218,36.2296,36.2757,52300.0
2008-08-20 11:50:00,55.13,55.36,55.13,55.26,83300.0,36.2757,36.427,36.2757,36.3612,83300.0
2008-08-20 11:55:00,55.26,55.33,55.23,55.31,41300.0,36.3612,36.4073,36.3415,36.3941,41300.0
2008-08-20 12:00:00,55.31,55.41,55.21,55.24,90600.0,36.3941,36.4599,36.3283,36.3481,90600.0
2008-08-20 12:05:00,55.24,55.31,55.2,55.27,113000.0,36.3481,36.3941,36.3218,36.3678,113000.0
2008-08-20 12:10:00,55.25,55.25,55.1,55.1,226200.0,36.3547,36.3547,36.256,36.256,226200.0
2008-08-20 12:15:00,55.09,55.15,55.07,55.11,91600.0,36.2494,36.2889,36.2362,36.2625,91600.0
2008-08-20 12:20:00,55.12,55.15,55.0,55.15,86300.0,36.2691,36.2889,36.1902,36.2889,86300.0
2008-08-20 12:25:00,55.14,55.14,55.07,55.07,24400.0,36.2823,36.2823,36.2362,36.2362,24400.0
2008-08-20 12:30:00,55.06,55.06,54.94,54.97,64400.0,36.2296,36.2296,36.1507,36.1704,64400.0
2008-08-20 12:35:00,54.97,55.06,54.92,54.93,29500.0,36.1704,36.2296,36.1375,36.1441,29500.0
2008-08-20 12:40:00,54.93,54.99,54.92,54.95,51600.0,36.1441,36.1836,36.1375,36.1573,51600.0
2008-08-20 12:45:00,54.96,55.02,54.79,54.79,143000.0,36.1638,36.2033,36.052,36.052,143000.0
2008-08-20 12:50:00,54.79,54.85,54.76,54.79,87700.0,36.052,36.0915,36.0322,36.052,87700.0
2008-08-20 12:55:00,54.78,54.84,54.75,54.78,59900.0,36.0454,36.0849,36.0257,36.0454,59900.0
2008-08-20 13:00:00,54.77,54.8,54.75,54.8,115700.0,36.0388,36.0586,36.0257,36.0586,115700.0
2008-08-20 13:05:00,54.81,55.07,54.81,55.06,97300.0,36.0651,36.2362,36.0651,36.2296,97300.0
2008-08-20 13:10:00,55.05,55.11,54.95,54.97,158400.0,36.2231,36.2625,36.1573,36.1704,158400.0
2008-08-20 13:15:00,54.98,55.05,54.94,55.04,44900.0,36.177,36.2231,36.1507,36.2165,44900.0
2008-08-20 13:20:00,55.04,55.12,54.89,54.9,124400.0,36.2165,36.2691,36.1178,36.1244,124400.0
2008-08-20 13:25:00,54.89,54.9,54.81,54.89,62900.0,36.1178,36.1244,36.0651,36.1178,62900.0
2008-08-20 13:30:00,54.89,55.1,54.89,55.1,54300.0,36.1178,36.256,36.1178,36.256,54300.0
2008-08-20 13:35:00,55.09,55.11,54.96,54.98,57200.0,36.2494,36.2625,36.1638,36.177,57200.0
2008-08-20 13:40:00,54.96,54.99,54.89,54.91,36500.0,36.1638,36.1836,36.1178,36.1309,36500.0
2008-08-20 13:45:00,54.91,55.0,54.88,54.9,187500.0,36.1309,36.1902,36.1112,36.1244,187500.0
2008-08-20 13:50:00,54.91,54.94,54.81,54.89,328600.0,36.1309,36.1507,36.0651,36.1178,328600.0
2008-08-20 13:55:00,54.89,54.94,54.81,54.94,61000.0,36.1178,36.1507,36.0651,36.1507,61000.0
2008-08-20 14:00:00,54.95,54.95,54.81,54.85,194400.0,36.1573,36.1573,36.0651,36.0915,194400.0
2008-08-20 14:05:00,54.85,54.98,54.85,54.88,153400.0,36.0915,36.177,36.0915,36.1112,153400.0
2008-08-20 14:10:00,54.87,54.96,54.8,54.87,105100.0,36.1046,36.1638,36.0586,36.1046,105100.0
2008-08-20 14:15:00,54.88,54.91,54.65,54.66,228800.0,36.1112,36.1309,35.9599,35.9664,228800.0
2008-08-20 14:20:00,54.65,54.72,54.58,54.68,269600.0,35.9599,36.0059,35.9138,35.9796,269600.0
2008-08-20 14:25:00,54.68,54.77,54.66,54.67,74800.0,35.9796,36.0388,35.9664,35.973,74800.0
2008-08-20 14:30:00,54.67,54.67,54.53,54.55,133200.0,35.973,35.973,35.8809,35.8941,133200.0
2008-08-20 14:35:00,54.54,54.68,54.54,54.6,65000.0,35.8875,35.9796,35.8875,35.927,65000.0
2008-08-20 14:40:00,54.6,54.69,54.57,54.67,85500.0,35.927,35.9862,35.9072,35.973,85500.0
2008-08-20 14:45:00,54.67,54.78,54.66,54.74,139300.0,35.973,36.0454,35.9664,36.0191,139300.0
2008-08-20 14:50:00,54.73,54.83,54.71,54.83,112800.0,36.0125,36.0783,35.9993,36.0783,112800.0
2008-08-20 14:55:00,54.83,54.96,54.83,54.95,165100.0,36.0783,36.1638,36.0783,36.1573,165100.0
2008-08-20 15:00:00,54.95,55.03,54.92,55.0,187400.0,36.1573,36.2099,36.1375,36.1902,187400.0
2008-08-20 15:05:00,55.0,55.0,54.89,54.9,165300.0,36.1902,36.1902,36.1178,36.1244,165300.0
2008-08-20 15:10:00,54.9,54.94,54.87,54.93,107500.0,36.1244,36.1507,36.1046,36.1441,107500.0
2008-08-20 15:15:00,54.94,54.95,54.8,54.82,189300.0,36.1507,36.1573,36.0586,36.0717,189300.0
2008-08-20 15:20:00,54.82,54.82,54.7,54.74,140800.0,36.0717,36.0717,35.9928,36.0191,140800.0
2008-08-20 15:25:00,54.73,54.91,54.72,54.91,143100.0,36.0125,36.1309,36.0059,36.1309,143100.0
2008-08-20 15:30:00,54.9,54.9,54.74,54.75,213200.0,36.1244,36.1244,36.0191,36.0257,213200.0
2008-08-20 15:35:00,54.76,54.93,54.75,54.9,338100.0,36.0322,36.1441,36.0257,36.1244,338100.0
2008-08-20 15:40:00,54.9,55.08,54.9,55.01,300600.0,36.1244,36.2428,36.1244,36.1967,300600.0
2008-08-20 15:45:00,55.01,55.02,54.9,54.96,345100.0,36.1967,36.2033,36.1244,36.1638,345100.0
2008-08-20 15:50:00,54.95,54.96,54.86,54.87,339200.0,36.1573,36.1638,36.098,36.1046,339200.0
2008-08-20 15:55:00,54.87,55.05,54.86,54.96,665000.0,36.1046,36.2231,36.098,36.1638,665000.0
2008-08-21 09:30:00,54.93,55.04,54.8,54.83,574400.0,36.1441,36.2165,36.0586,36.0783,574400.0
2008-08-21 09:35:00,54.83,54.83,54.4,54.5,272200.0,36.0783,36.0783,35.7954,35.8612,272200.0
2008-08-21 09:40:00,54.5,54.72,54.45,54.6,199500.0,35.8612,36.0059,35.8283,35.927,199500.0
2008-08-21 09:45:00,54.6,54.68,54.5,54.53,194100.0,35.927,35.9796,35.8612,35.8809,194100.0
2008-08-21 09:50:00,54.53,54.61,54.52,54.58,96900.0,35.8809,35.9335,35.8743,35.9138,96900.0
2008-08-21 09:55:00,54.57,54.74,54.53,54.68,276900.0,35.9072,36.0191,35.8809,35.9796,276900.0
2008-08-21 10:00:00,54.69,54.81,54.53,54.74,571000.0,35.9862,36.0651,35.8809,36.0191,571000.0
2008-08-21 10:05:00,54.74,54.86,54.59,54.63,187000.0,36.0191,36.098,35.9204,35.9467,187000.0
2008-08-21 10:10:00,54.64,54.72,54.63,54.66,159100.0,35.9533,36.0059,35.9467,35.9664,159100.0
2008-08-21 10:15:00,54.66,54.8,54.65,54.79,159200.0,35.9664,36.0586,35.9599,36.052,159200.0
2008-08-21 10:20:00,54.79,54.9,54.77,54.86,164500.0,36.052,36.1244,36.0388,36.098,164500.0
2008-08-21 10:25:00,54.86,54.88,54.69,54.76,99900.0,36.098,36.1112,35.9862,36.0322,99900.0
2008-08-21 10:30:00,54.77,54.78,54.5,54.59,179600.0,36.0388,36.0454,35.8612,35.9204,179600.0
2008-08-21 10:35:00,54.58,54.69,54.5,54.57,132300.0,35.9138,35.9862,35.8612,35.9072,132300.0
2008-08-21 10:40:00,54.55,54.57,54.3,54.4,261800.0,35.8941,35.9072,35.7296,35.7954,261800.0
2008-08-21 10:45:00,54.4,54.4,54.3,54.34,154700.0,35.7954,35.7954,35.7296,35.7559,154700.0
2008-08-21 10:50:00,54.34,54.36,54.24,54.25,244200.0,35.7559,35.769,35.6901,35.6967,244200.0
2008-08-21 10:55:00,54.26,54.43,54.22,54.43,172200.0,35.7032,35.8151,35.6769,35.8151,172200.0
2008-08-21 11:00:00,54.44,54.59,54.42,54.58,220400.0,35.8217,35.9204,35.8085,35.9138,220400.0
2008-08-21 11:05:00,54.59,54.59,54.14,54.17,169900.0,35.9204,35.9204,35.6243,35.644,169900.0
2008-08-21 11:10:00,54.18,54.21,54.12,54.2,136300.0,35.6506,35.6703,35.6111,35.6638,136300.0
2008-08-21 11:15:00,54.19,54.21,54.12,54.18,122400.0,35.6572,35.6703,35.6111,35.6506,122400.0
2008-08-21 11:20:00,54.18,54.21,54.18,54.2,107800.0,35.6506,35.6703,35.6506,35.6638,107800.0
2008-08-21 11:25:00,54.2,54.38,54.19,54.35,254200.0,35.6638,35.7822,35.6572,35.7625,254200.0
2008-08-21 11:30:00,54.35,54.4,54.25,54.33,116200.0,35.7625,35.7954,35.6967,35.7493,116200.0
2008-08-21 11:35:00,54.34,54.35,54.21,54.24,80600.0,35.7559,35.7625,35.6703,35.6901,80600.0
2008-08-21 11:40:00,54.24,54.44,54.17,54.44,159600.0,35.6901,35.8217,35.644,35.8217,159600.0
2008-08-21 11:45:00,54.45,54.5,54.41,54.47,87300.0,35.8283,35.8612,35.8019,35.8414,87300.0
2008-08-21 11:50:00,54.48,54.5,54.3,54.32,102100.0,35.848,35.8612,35.7296,35.7427,102100.0
2008-08-21 11:55:00,54.31,54.5,54.31,54.44,109200.0,35.7361,35.8612,35.7361,35.8217,109200.0
2008-08-21 12:00:00,54.44,54.6,54.44,54.55,97600.0,35.8217,35.927,35.8217,35.8941,97600.0
2008-08-21 12:05:00,54.55,54.67,54.51,54.67,98500.0,35.8941,35.973,35.8677,35.973,98500.0
2008-08-21 12:10:00,54.66,54.7,54.63,54.7,100900.0,35.9664,35.9928,35.9467,35.9928,100900.0
2008-08-21 12:15:00,54.7,54.76,54.69,54.71,65200.0,35.9928,36.0322,35.9862,35.9993,65200.0
2008-08-21 12:20:00,54.71,54.71,54.57,54.58,105000.0,35.9993,35.9993,35.9072,35.9138,105000.0
2008-08-21 12:25:00,54.58,54.59,54.41,54.43,74800.0,35.9138,35.9204,35.8019,35.8151,74800.0
2008-08-21 12:30:00,54.43,54.5,54.41,54.45,46900.0,35.8151,35.8612,35.8019,35.8283,46900.0
2008-08-21 12:35:00,54.47,54.53,54.44,54.52,30100.0,35.8414,35.8809,35.8217,35.8743,30100.0
2008-08-21 12:40:00,54.51,54.52,54.43,54.49,62400.0,35.8677,35.8743,35.8151,35.8546,62400.0
2008-08-21 12:45:00,54.5,54.52,54.49,54.5,45900.0,35.8612,35.8743,35.8546,35.8612,45900.0
2008-08-21 12:50:00,54.51,54.54,54.5,54.52,52100.0,35.8677,35.8875,35.8612,35.8743,52100.0
2008-08-21 12:55:00,54.52,54.54,54.5,54.5,31700.0,35.8743,35.8875,35.8612,35.8612,31700.0
2008-08-21 13:00:00,54.5,54.54,54.46,54.48,57300.0,35.8612,35.8875,35.8348,35.848,57300.0
2008-08-21 13:05:00,54.48,54.53,54.46,54.52,116500.0,35.848,35.8809,35.8348,35.8743,116500.0
2008-08-21 13:10:00,54.51,54.61,54.47,54.6,64500.0,35.8677,35.9335,35.8414,35.927,64500.0
2008-08-21 13:15:00,54.6,54.65,54.56,54.64,94400.0,35.927,35.9599,35.9006,35.9533,94400.0
2008-08-21 13:20:00,54.65,54.74,54.65,54.72,80400.0,35.9599,36.0191,35.9599,36.0059,80400.0
2008-08-21 13:25:00,54.72,54.74,54.68,54.74,109200.0,36.0059,36.0191,35.9796,36.0191,109200.0
2008-08-21 13:30:00,54.74,54.76,54.72,54.73,63000.0,36.0191,36.0322,36.0059,36.0125,63000.0
2008-08-21 13:35:00,54.73,54.96,54.73,54.92,128800.0,36.0125,36.1638,36.0125,36.1375,128800.0
2008-08-21 13:40:00,54.91,54.94,54.8,54.83,123200.0,36.1309,36.1507,36.0586,36.0783,123200.0
2008-08-21 13:45:00,54.83,54.88,54.78,54.85,198400.0,36.0783,36.1112,36.0454,36.0915,198400.0
2008-08-21 13:50:00,54.85,54.87,54.78,54.8,81800.0,36.0915,36.1046,36.0454,36.0586,81800.0
2008-08-21 13:55:00,54.81,54.82,54.75,54.8,116100.0,36.0651,36.0717,36.0257,36.0586,116100.0
2008-08-21 14:00:00,54.79,54.81,54.73,54.79,122100.0,36.052,36.0651,36.0125,36.052,122100.0
2008-08-21 14:05:00,54.79,54.8,54.74,54.75,36600.0,36.052,36.0586,36.0191,36.0257,36600.0
2008-08-21 14:10:00,54.75,54.89,54.74,54.89,117600.0,36.0257,36.1178,36.0191,36.1178,117600.0
2008-08-21 14:15:00,54.89,54.89,54.78,54.79,99300.0,36.1178,36.1178,36.0454,36.052,99300.0
2008-08-21 14:20:00,54.79,54.89,54.79,54.87,81700.0,36.052,36.1178,36.052,36.1046,81700.0
2008-08-21 14:25:00,54.89,54.96,54.87,54.9,94400.0,36.1178,36.1638,36.1046,36.1244,94400.0
2008-08-21 14:30:00,54.9,55.01,54.88,54.95,178200.0,36.1244,36.1967,36.1112,36.1573,178200.0
2008-08-21 14:35:00,54.96,55.08,54.96,55.03,122400.0,36.1638,36.2428,36.1638,36.2099,122400.0
2008-08-21 14:40:00,55.02,55.06,54.97,55.04,129500.0,36.2033,36.2296,36.1704,36.2165,129500.0
2008-08-21 14:45:00,55.04,55.1,55.02,55.03,58000.0,36.2165,36.256,36.2033,36.2099,58000.0
2008-08-21 14:50:00,55.03,55.06,54.98,54.98,65500.0,36.2099,36.2296,36.177,36.177,65500.0
2008-08-21 14:55:00,54.97,54.98,54.82,54.83,73200.0,36.1704,36.177,36.0717,36.0783,73200.0
2008-08-21 15:00:00,54.84,54.91,54.84,54.89,97000.0,36.0849,36.1309,36.0849,36.1178,97000.0
2008-08-21 15:05:00,54.89,54.89,54.74,54.75,128100.0,36.1178,36.1178,36.0191,36.0257,128100.0
2008-08-21 15:10:00,54.75,54.82,54.73,54.75,252800.0,36.0257,36.0717,36.0125,36.0257,252800.0
2008-08-21 15:15:00,54.76,54.81,54.73,54.74,209500.0,36.0322,36.0651,36.0125,36.0191,209500.0
2008-08-21 15:20:00,54.73,54.74,54.67,54.71,140300.0,36.0125,36.0191,35.973,35.9993,140300.0
2008-08-21 15:25:00,54.72,54.74,54.69,54.73,150300.0,36.0059,36.0191,35.9862,36.0125,150300.0
2008-08-21 15:30:00,54.74,54.76,54.65,54.76,223500.0,36.0191,36.0322,35.9599,36.0322,223500.0
2008-08-21 15:35:00,54.76,54.8,54.68,54.73,164000.0,36.0322,36.0586,35.9796,36.0125,164000.0
2008-08-21 15:40:00,54.73,54.88,54.72,54.88,254600.0,36.0125,36.1112,36.0059,36.1112,254600.0
2008-08-21 15:45:00,54.88,54.91,54.75,54.8,285700.0,36.1112,36.1309,36.0257,36.0586,285700.0
2008-08-21 15:50:00,54.8,54.84,54.77,54.77,328000.0,36.0586,36.0849,36.0388,36.0388,328000.0
2008-08-21 15:55:00,54.78,54.81,54.65,54.68,306400.0,36.0454,36.0651,35.9599,35.9796,306400.0
2008-08-22 09:30:00,55.11,55.13,54.39,54.69,291600.0,36.2625,36.2757,35.7888,35.9862,291600.0
2008-08-22 09:35:00,54.69,55.11,54.67,54.96,219400.0,35.9862,36.2625,35.973,36.1638,219400.0
2008-08-22 09:40:00,54.96,55.11,54.93,55.11,115400.0,36.1638,36.2625,36.1441,36.2625,115400.0
2008-08-22 09:45:00,55.11,55.12,55.08,55.11,201000.0,36.2625,36.2691,36.2428,36.2625,201000.0
2008-08-22 09:50:00,55.1,55.12,55.04,55.11,163300.0,36.256,36.2691,36.2165,36.2625,163300.0
2008-08-22 09:55:00,55.1,55.24,55.09,55.16,207600.0,36.256,36.3481,36.2494,36.2954,207600.0
2008-08-22 10:00:00,55.16,55.33,55.15,55.29,233700.0,36.2954,36.4073,36.2889,36.381,233700.0
2008-08-22 10:05:00,55.29,55.45,55.25,55.33,145300.0,36.381,36.4863,36.3547,36.4073,145300.0
2008-08-22 10:10:00,55.33,55.37,55.22,55.36,76300.0,36.4073,36.4336,36.3349,36.427,76300.0
2008-08-22 10:15:00,55.36,55.46,55.33,55.34,89000.0,36.427,36.4928,36.4073,36.4139,89000.0
2008-08-22 10:20:00,55.34,55.36,55.22,55.3,95200.0,36.4139,36.427,36.3349,36.3876,95200.0
2008-08-22 10:25:00,55.29,55.38,55.27,55.29,53500.0,36.381,36.4402,36.3678,36.381,53500.0
2008-08-22 10:30:00,55.3,55.48,55.29,55.48,98200.0,36.3876,36.506,36.381,36.506,98200.0
2008-08-22 10:35:00,55.47,55.5,55.39,55.41,53700.0,36.4994,36.5192,36.4468,36.4599,53700.0
2008-08-22 10:40:00,55.4,55.4,55.29,55.3,77800.0,36.4534,36.4534,36.381,36.3876,77800.0
2008-08-22 10:45:00,55.31,55.37,55.25,55.31,59900.0,36.3941,36.4336,36.3547,36.3941,59900.0
2008-08-22 10:50:00,55.3,55.32,55.19,55.23,144100.0,36.3876,36.4007,36.3152,36.3415,144100.0
2008-08-22 10:55:00,55.22,55.36,55.2,55.29,87300.0,36.3349,36.427,36.3218,36.381,87300.0
2008-08-22 11:00:00,55.3,55.39,55.29,55.38,132100.0,36.3876,36.4468,36.381,36.4402,132100.0
2008-08-22 11:05:00,55.39,55.41,55.35,55.38,78800.0,36.4468,36.4599,36.4205,36.4402,78800.0
2008-08-22 11:10:00,55.38,55.39,55.27,55.33,89500.0,36.4402,36.4468,36.3678,36.4073,89500.0
2008-08-22 11:15:00,55.34,55.41,55.33,55.38,40400.0,36.4139,36.4599,36.4073,36.4402,40400.0
2008-08-22 11:20:00,55.38,55.45,55.31,55.34,39700.0,36.4402,36.4863,36.3941,36.4139,39700.0
2008-08-22 11:25:00,55.34,55.37,55.26,55.28,54300.0,36.4139,36.4336,36.3612,36.3744,54300.0
2008-08-22 11:30:00,55.28,55.33,55.25,55.27,81700.0,36.3744,36.4073,36.3547,36.3678,81700.0
2008-08-22 11:35:00,55.26,55.32,55.22,55.23,79400.0,36.3612,36.4007,36.3349,36.3415,79400.0
2008-08-22 11:40:00,55.23,55.31,55.23,55.27,112200.0,36.3415,36.3941,36.3415,36.3678,112200.0
2008-08-22 11:45:00,55.27,55.31,55.24,55.25,89200.0,36.3678,36.3941,36.3481,36.3547,89200.0
2008-08-22 11:50:00,55.25,55.31,55.25,55.28,32100.0,36.3547,36.3941,36.3547,36.3744,32100.0
2008-08-22 11:55:00,55.28,55.31,55.25,55.28,38000.0,36.3744,36.3941,36.3547,36.3744,38000.0
2008-08-22 12:00:00,55.29,55.3,55.13,55.14,130400.0,36.381,36.3876,36.2757,36.2823,130400.0
2008-08-22 12:05:00,55.14,55.19,55.05,55.18,115100.0,36.2823,36.3152,36.2231,36.3086,115100.0
2008-08-22 12:10:00,55.18,55.2,55.1,55.11,60200.0,36.3086,36.3218,36.256,36.2625,60200.0
2008-08-22 12:15:00,55.1,55.24,55.1,55.14,102000.0,36.256,36.3481,36.256,36.2823,102000.0
2008-08-22 12:20:00,55.14,55.17,55.08,55.17,64100.0,36.2823,36.302,36.2428,36.302,64100.0
2008-08-22 12:25:00,55.17,55.26,55.15,55.19,101300.0,36.302,36.3612,36.2889,36.3152,101300.0
2008-08-22 12:30:00,55.18,55.26,55.08,55.25,52500.0,36.3086,36.3612,36.2428,36.3547,52500.0
2008-08-22 12:35:00,55.24,55.24,55.12,55.12,31700.0,36.3481,36.3481,36.2691,36.2691,31700.0
2008-08-22 12:40:00,55.11,55.28,55.11,55.22,30500.0,36.2625,36.3744,36.2625,36.3349,30500.0
2008-08-22 12:45:00,55.21,55.24,55.17,55.19,33400.0,36.3283,36.3481,36.302,36.3152,33400.0
2008-08-22 12:50:00,55.18,55.27,55.18,55.26,20100.0,36.3086,36.3678,36.3086,36.3612,20100.0
2008-08-22 12:55:00,55.26,55.3,55.25,55.29,30300.0,36.3612,36.3876,36.3547,36.381,30300.0
2008-08-22 13:00:00,55.3,55.45,55.26,55.39,67600.0,36.3876,36.4863,36.3612,36.4468,67600.0
2008-08-22 13:05:00,55.38,55.4,55.34,55.38,43000.0,36.4402,36.4534,36.4139,36.4402,43000.0
2008-08-22 13:10:00,55.37,55.49,55.36,55.45,65600.0,36.4336,36.5126,36.427,36.4863,65600.0
2008-08-22 13:15:00,55.44,55.47,55.33,55.39,34900.0,36.4797,36.4994,36.4073,36.4468,34900.0
2008-08-22 13:20:00,55.38,55.47,55.38,55.41,52000.0,36.4402,36.4994,36.4402,36.4599,52000.0
2008-08-22 13:25:00,55.41,55.47,55.35,55.41,47900.0,36.4599,36.4994,36.4205,36.4599,47900.0
2008-08-22 13:30:00,55.41,55.5,55.4,55.44,44300.0,36.4599,36.5192,36.4534,36.4797,44300.0
2008-08-22 13:35:00,55.43,55.45,55.38,55.43,43100.0,36.4731,36.4863,36.4402,36.4731,43100.0
2008-08-22 13:40:00,55.42,55.48,55.37,55.48,34400.0,36.4665,36.506,36.4336,36.506,34400.0
2008-08-22 13:45:00,55.47,55.49,55.41,55.47,43200.0,36.4994,36.5126,36.4599,36.4994,43200.0
2008-08-22 13:50:00,55.46,55.5,55.44,55.49,74500.0,36.4928,36.5192,36.4797,36.5126,74500.0
2008-08-22 13:55:00,55.49,55.52,55.46,55.51,80600.0,36.5126,36.5323,36.4928,36.5257,80600.0
2008-08-22 14:00:00,55.51,55.51,55.4,55.4,49500.0,36.5257,36.5257,36.4534,36.4534,49500.0
2008-08-22 14:05:00,55.39,55.45,55.38,55.42,114100.0,36.4468,36.4863,36.4402,36.4665,114100.0
2008-08-22 14:10:00,55.42,55.48,55.42,55.45,41700.0,36.4665,36.506,36.4665,36.4863,41700.0
2008-08-22 14:15:00,55.45,55.51,55.44,55.47,107600.0,36.4863,36.5257,36.4797,36.4994,107600.0
2008-08-22 14:20:00,55.46,55.65,55.46,55.65,130300.0,36.4928,36.6179,36.4928,36.6179,130300.0
2008-08-22 14:25:00,55.64,55.7,55.57,55.59,88600.0,36.6113,36.6508,36.5652,36.5784,88600.0
2008-08-22 14:30:00,55.59,55.61,55.45,55.59,110700.0,36.5784,36.5915,36.4863,36.5784,110700.0
2008-08-22 14:35:00,55.59,55.65,55.51,55.64,73500.0,36.5784,36.6179,36.5257,36.6113,73500.0
2008-08-22 14:40:00,55.65,55.76,55.5,55.5,177000.0,36.6179,36.6902,36.5192,36.5192,177000.0
2008-08-22 14:45:00,55.51,55.55,55.36,55.42,91500.0,36.5257,36.5521,36.427,36.4665,91500.0
2008-08-22 14:50:00,55.43,55.48,55.37,55.48,52600.0,36.4731,36.506,36.4336,36.506,52600.0
2008-08-22 14:55:00,55.48,55.48,55.37,55.44,72800.0,36.506,36.506,36.4336,36.4797,72800.0
2008-08-22 15:00:00,55.44,55.55,55.44,55.48,110800.0,36.4797,36.5521,36.4797,36.506,110800.0
2008-08-22 15:05:00,55.47,55.5,55.39,55.5,56400.0,36.4994,36.5192,36.4468,36.5192,56400.0
2008-08-22 15:10:00,55.49,55.56,55.42,55.46,47900.0,36.5126,36.5586,36.4665,36.4928,47900.0
2008-08-22 15:15:00,55.46,55.49,55.41,55.45,47300.0,36.4928,36.5126,36.4599,36.4863,47300.0
2008-08-22 15:20:00,55.44,55.45,55.34,55.34,54700.0,36.4797,36.4863,36.4139,36.4139,54700.0
2008-08-22 15:25:00,55.34,55.35,55.3,55.33,46600.0,36.4139,36.4205,36.3876,36.4073,46600.0
2008-08-22 15:30:00,55.33,55.49,55.32,55.42,119700.0,36.4073,36.5126,36.4007,36.4665,119700.0
2008-08-22 15:35:00,55.42,55.54,55.39,55.43,124000.0,36.4665,36.5455,36.4468,36.4731,124000.0
2008-08-22 15:40:00,55.44,55.46,55.34,55.38,138900.0,36.4797,36.4928,36.4139,36.4402,138900.0
2008-08-22 15:45:00,55.38,55.58,55.37,55.57,251200.0,36.4402,36.5718,36.4336,36.5652,251200.0
2008-08-22 15:50:00,55.57,55.57,55.36,55.37,260800.0,36.5652,36.5652,36.427,36.4336,260800.0
2008-08-22 15:55:00,55.37,55.5,55.37,55.41,248400.0,36.4336,36.5192,36.4336,36.4599,248400.0
2008-08-25 09:30:00,54.86,55.01,54.57,54.9,319100.0,36.098,36.1967,35.9072,36.1244,319100.0
2008-08-25 09:35:00,54.89,55.0,54.6,54.75,256000.0,36.1178,36.1902,35.927,36.0257,256000.0
2008-08-25 09:40:00,54.74,54.91,54.59,54.6,276600.0,36.0191,36.1309,35.9204,35.927,276600.0
2008-08-25 09:45:00,54.62,54.86,54.52,54.81,201700.0,35.9401,36.098,35.8743,36.0651,201700.0
2008-08-25 09:50:00,54.83,54.93,54.76,54.87,118800.0,36.0783,36.1441,36.0322,36.1046,118800.0
2008-08-25 09:55:00,54.88,54.94,54.77,54.85,106100.0,36.1112,36.1507,36.0388,36.0915,106100.0
2008-08-25 10:00:00,54.86,55.04,54.77,54.8,200800.0,36.098,36.2165,36.0388,36.0586,200800.0
2008-08-25 10:05:00,54.79,54.96,54.77,54.81,151500.0,36.052,36.1638,36.0388,36.0651,151500.0
2008-08-25 10:10:00,54.81,55.0,54.76,54.84,155300.0,36.0651,36.1902,36.0322,36.0849,155300.0
2008-08-25 10:15:00,54.83,55.06,54.81,54.9,134100.0,36.0783,36.2296,36.0651,36.1244,134100.0
2008-08-25 10:20:00,54.91,54.93,54.84,54.88,63400.0,36.1309,36.1441,36.0849,36.1112,63400.0
2008-08-25 10:25:00,54.88,54.93,54.7,54.73,125800.0,36.1112,36.1441,35.9928,36.0125,125800.0
2008-08-25 10:30:00,54.73,54.77,54.52,54.67,136800.0,36.0125,36.0388,35.8743,35.973,136800.0
2008-08-25 10:35:00,54.66,54.75,54.51,54.54,110100.0,35.9664,36.0257,35.8677,35.8875,110100.0
2008-08-25 10:40:00,54.54,54.6,54.51,54.6,91600.0,35.8875,35.927,35.8677,35.927,91600.0
2008-08-25 10:45:00,54.6,54.6,54.45,54.47,112600.0,35.927,35.927,35.8283,35.8414,112600.0
2008-08-25 10:50:00,54.47,54.48,54.34,54.35,181500.0,35.8414,35.848,35.7559,35.7625,181500.0
2008-08-25 10:55:00,54.35,54.41,54.3,54.36,80500.0,35.7625,35.8019,35.7296,35.769,80500.0
2008-08-25 11:00:00,54.36,54.36,54.2,54.22,132200.0,35.769,35.769,35.6638,35.6769,132200.0
2008-08-25 11:05:00,54.22,54.3,54.19,54.24,91800.0,35.6769,35.7296,35.6572,35.6901,91800.0
2008-08-25 11:10:00,54.24,54.27,54.16,54.17,134700.0,35.6901,35.7098,35.6374,35.644,134700.0
2008-08-25 11:15:00,54.18,54.2,54.08,54.1,135800.0,35.6506,35.6638,35.5848,35.598,135800.0
2008-08-25 11:20:00,54.1,54.25,54.09,54.2,145400.0,35.598,35.6967,35.5914,35.6638,145400.0
2008-08-25 11:25:00,54.2,54.3,54.19,54.29,56600.0,35.6638,35.7296,35.6572,35.723,56600.0
2008-08-25 11:30:00,54.29,54.29,54.16,54.21,67700.0,35.723,35.723,35.6374,35.6703,67700.0
2008-08-25 11:35:00,54.22,54.26,54.13,54.22,56400.0,35.6769,35.7032,35.6177,35.6769,56400.0
2008-08-25 11:40:00,54.22,54.23,54.07,54.14,99800.0,35.6769,35.6835,35.5782,35.6243,99800.0
2008-08-25 11:45:00,54.13,54.15,54.07,54.14,72400.0,35.6177,35.6309,35.5782,35.6243,72400.0
2008-08-25 11:50:00,54.14,54.19,54.0,54.12,84500.0,35.6243,35.6572,35.5322,35.6111,84500.0
2008-08-25 11:55:00,54.12,54.15,53.98,54.02,264900.0,35.6111,35.6309,35.519,35.5453,264900.0
2008-08-25 12:00:00,54.02,54.02,53.86,53.95,252500.0,35.5453,35.5453,35.44,35.4993,252500.0
2008-08-25 12:05:00,53.96,54.01,53.82,53.95,163700.0,35.5058,35.5387,35.4137,35.4993,163700.0
2008-08-25 12:10:00,53.94,53.97,53.84,53.86,107600.0,35.4927,35.5124,35.4269,35.44,107600.0
2008-08-25 12:15:00,53.86,53.94,53.78,53.93,150700.0,35.44,35.4927,35.3874,35.4861,150700.0
2008-08-25 12:20:00,53.91,53.98,53.75,53.93,135000.0,35.4729,35.519,35.3677,35.4861,135000.0
2008-08-25 12:25:00,53.92,53.95,53.82,53.85,104800.0,35.4795,35.4993,35.4137,35.4335,104800.0
2008-08-25 12:30:00,53.86,53.89,53.71,53.79,66100.0,35.44,35.4598,35.3413,35.394,66100.0
2008-08-25 12:35:00,53.8,53.87,53.76,53.86,75600.0,35.4006,35.4466,35.3742,35.44,75600.0
2008-08-25 12:40:00,53.88,53.88,53.82,53.85,53300.0,35.4532,35.4532,35.4137,35.4335,53300.0
2008-08-25 12:45:00,53.85,53.88,53.78,53.8,31500.0,35.4335,35.4532,35.3874,35.4006,31500.0
2008-08-25 12:50:00,53.8,53.94,53.8,53.94,84200.0,35.4006,35.4927,35.4006,35.4927,84200.0
2008-08-25 12:55:00,53.94,54.05,53.92,54.0,79700.0,35.4927,35.5651,35.4795,35.5322,79700.0
2008-08-25 13:00:00,54.0,54.2,54.0,54.15,130300.0,35.5322,35.6638,35.5322,35.6309,130300.0
2008-08-25 13:05:00,54.16,54.4,54.16,54.37,212800.0,35.6374,35.7954,35.6374,35.7756,212800.0
2008-08-25 13:10:00,54.38,54.38,54.06,54.1,88400.0,35.7822,35.7822,35.5716,35.598,88400.0
2008-08-25 13:15:00,54.1,54.15,53.97,54.06,70400.0,35.598,35.6309,35.5124,35.5716,70400.0
2008-08-25 13:20:00,54.05,54.16,54.05,54.14,37300.0,35.5651,35.6374,35.5651,35.6243,37300.0
2008-08-25 13:25:00,54.15,54.17,53.99,54.04,57300.0,35.6309,35.644,35.5256,35.5585,57300.0
2008-08-25 13:30:00,54.05,54.05,53.92,53.97,109100.0,35.5651,35.5651,35.4795,35.5124,109100.0
2008-08-25 13:35:00,53.99,54.01,53.95,53.97,72500.0,35.5256,35.5387,35.4993,35.5124,72500.0
2008-08-25 13:40:00,53.98,54.07,53.94,53.95,78400.0,35.519,35.5782,35.4927,35.4993,78400.0
2008-08-25 13:45:00,53.95,53.97,53.82,53.94,88600.0,35.4993,35.5124,35.4137,35.4927,88600.0
2008-08-25 13:50:00,53.94,54.03,53.88,54.03,32400.0,35.4927,35.5519,35.4532,35.5519,32400.0
2008-08-25 13:55:00,54.01,54.06,53.93,53.94,56600.0,35.5387,35.5716,35.4861,35.4927,56600.0
2008-08-25 14:00:00,53.95,54.15,53.91,53.95,177700.0,35.4993,35.6309,35.4729,35.4993,177700.0
2008-08-25 14:05:00,53.94,54.04,53.88,53.98,105500.0,35.4927,35.5585,35.4532,35.519,105500.0
2008-08-25 14:10:00,53.97,54.03,53.86,53.87,78600.0,35.5124,35.5519,35.44,35.4466,78600.0
2008-08-25 14:15:00,53.87,53.97,53.84,53.96,72500.0,35.4466,35.5124,35.4269,35.5058,72500.0
2008-08-25 14:20:00,53.96,54.06,53.9,54.0,56500.0,35.5058,35.5716,35.4664,35.5322,56500.0
2008-08-25 14:25:00,53.99,54.05,53.95,54.0,42200.0,35.5256,35.5651,35.4993,35.5322,42200.0
2008-08-25 14:30:00,54.01,54.02,53.97,54.0,27400.0,35.5387,35.5453,35.5124,35.5322,27400.0
2008-08-25 14:35:00,53.99,54.0,53.86,53.96,65600.0,35.5256,35.5322,35.44,35.5058,65600.0
2008-08-25 14:40:00,53.96,54.14,53.96,54.12,77200.0,35.5058,35.6243,35.5058,35.6111,77200.0
2008-08-25 14:45:00,54.13,54.25,54.13,54.18,76300.0,35.6177,35.6967,35.6177,35.6506,76300.0
2008-08-25 14:50:00,54.18,54.21,54.14,54.14,44400.0,35.6506,35.6703,35.6243,35.6243,44400.0
2008-08-25 14:55:00,54.14,54.15,53.97,54.04,108700.0,35.6243,35.6309,35.5124,35.5585,108700.0
2008-08-25 15:00:00,54.04,54.06,53.98,54.05,84900.0,35.5585,35.5716,35.519,35.5651,84900.0
2008-08-25 15:05:00,54.04,54.04,53.92,54.04,83300.0,35.5585,35.5585,35.4795,35.5585,83300.0
2008-08-25 15:10:00,54.03,54.1,53.95,54.01,159200.0,35.5519,35.598,35.4993,35.5387,159200.0
2008-08-25 15:15:00,54.01,54.06,53.96,54.0,222000.0,35.5387,35.5716,35.5058,35.5322,222000.0
2008-08-25 15:20:00,54.0,54.03,53.96,53.99,177500.0,35.5322,35.5519,35.5058,35.5256,177500.0
2008-08-25 15:25:00,53.99,54.0,53.95,53.98,115100.0,35.5256,35.5322,35.4993,35.519,115100.0
2008-08-25 15:30:00,53.99,54.0,53.9,53.96,251200.0,35.5256,35.5322,35.4664,35.5058,251200.0
2008-08-25 15:35:00,53.97,54.01,53.87,53.94,184200.0,35.5124,35.5387,35.4466,35.4927,184200.0
2008-08-25 15:40:00,53.94,53.98,53.81,53.91,276200.0,35.4927,35.519,35.4071,35.4729,276200.0
2008-08-25 15:45:00,53.92,54.09,53.86,54.05,286300.0,35.4795,35.5914,35.44,35.5651,286300.0
2008-08-25 15:50:00,54.04,54.05,53.88,53.95,367500.0,35.5585,35.5651,35.4532,35.4993,367500.0
2008-08-25 15:55:00,53.94,54.04,53.91,53.95,385300.0,35.4927,35.5585,35.4729,35.4993,385300.0
2008-08-26 09:30:00,54.04,54.17,53.75,54.0,268400.0,35.5585,35.644,35.3677,35.5322,268400.0
2008-08-26 09:35:00,53.97,54.49,53.62,54.38,478500.0,35.5124,35.8546,35.2821,35.7822,478500.0
2008-08-26 09:40:00,54.3,54.5,54.19,54.41,154200.0,35.7296,35.8612,35.6572,35.8019,154200.0
2008-08-26 09:45:00,54.38,54.46,54.24,54.31,122100.0,35.7822,35.8348,35.6901,35.7361,122100.0
2008-08-26 09:50:00,54.33,54.44,54.3,54.31,96000.0,35.7493,35.8217,35.7296,35.7361,96000.0
2008-08-26 09:55:00,54.3,54.34,54.17,54.21,71000.0,35.7296,35.7559,35.644,35.6703,71000.0
2008-08-26 10:00:00,54.21,54.34,54.13,54.24,133400.0,35.6703,35.7559,35.6177,35.6901,133400.0
2008-08-26 10:05:00,54.24,54.27,53.98,54.0,191800.0,35.6901,35.7098,35.519,35.5322,191800.0
2008-08-26 10:10:00,54.01,54.09,53.88,53.88,228600.0,35.5387,35.5914,35.4532,35.4532,228600.0
2008-08-26 10:15:00,53.88,53.89,53.7,53.77,336600.0,35.4532,35.4598,35.3348,35.3808,336600.0
2008-08-26 10:20:00,53.77,53.82,53.73,53.73,193700.0,35.3808,35.4137,35.3545,35.3545,193700.0
2008-08-26 10:25:00,53.73,53.74,53.62,53.65,225600.0,35.3545,35.3611,35.2821,35.3019,225600.0
2008-08-26 10:30:00,53.64,53.85,53.64,53.81,291300.0,35.2953,35.4335,35.2953,35.4071,291300.0
2008-08-26 10:35:00,53.8,53.99,53.76,53.96,154800.0,35.4006,35.5256,35.3742,35.5058,154800.0
2008-08-26 10:40:00,53.96,54.07,53.96,54.02,108100.0,35.5058,35.5782,35.5058,35.5453,108100.0
2008-08-26 10:45:00,54.01,54.01,53.89,53.89,69500.0,35.5387,35.5387,35.4598,35.4598,69500.0
2008-08-26 10:50:00,53.9,53.92,53.8,53.83,78500.0,35.4664,35.4795,35.4006,35.4203,78500.0
2008-08-26 10:55:00,53.83,53.95,53.81,53.85,79200.0,35.4203,35.4993,35.4071,35.4335,79200.0
2008-08-26 11:00:00,53.85,53.89,53.84,53.89,48500.0,35.4335,35.4598,35.4269,35.4598,48500.0
2008-08-26 11:05:00,53.89,53.92,53.71,53.72,116100.0,35.4598,35.4795,35.3413,35.3479,116100.0
2008-08-26 11:10:00,53.72,53.81,53.7,53.77,73000.0,35.3479,35.4071,35.3348,35.3808,73000.0
2008-08-26 11:15:00,53.78,53.88,53.74,53.82,75500.0,35.3874,35.4532,35.3611,35.4137,75500.0
2008-08-26 11:20:00,53.81,53.86,53.7,53.71,61000.0,35.4071,35.44,35.3348,35.3413,61000.0
2008-08-26 11:25:00,53.7,53.84,53.65,53.8,125800.0,35.3348,35.4269,35.3019,35.4006,125800.0
2008-08-26 11:30:00,53.81,53.82,53.66,53.68,125400.0,35.4071,35.4137,35.3084,35.3216,125400.0
2008-08-26 11:35:00,53.68,53.72,53.64,53.69,147700.0,35.3216,35.3479,35.2953,35.3282,147700.0
2008-08-26 11:40:00,53.69,53.71,53.64,53.64,94700.0,35.3282,35.3413,35.2953,35.2953,94700.0
2008-08-26 11:45:00,53.63,53.69,53.59,53.6,99800.0,35.2887,35.3282,35.2624,35.269,99800.0
2008-08-26 11:50:00,53.6,53.6,53.52,53.56,135200.0,35.269,35.269,35.2163,35.2426,135200.0
2008-08-26 11:55:00,53.56,53.64,53.54,53.59,140000.0,35.2426,35.2953,35.2295,35.2624,140000.0
2008-08-26 12:00:00,53.6,53.72,53.55,53.7,135100.0,35.269,35.3479,35.2361,35.3348,135100.0
2008-08-26 12:05:00,53.7,53.79,53.69,53.78,57400.0,35.3348,35.394,35.3282,35.3874,57400.0
2008-08-26 12:10:00,53.78,53.79,53.73,53.76,36600.0,35.3874,35.394,35.3545,35.3742,36600.0
2008-08-26 12:15:00,53.76,53.85,53.7,53.82,63900.0,35.3742,35.4335,35.3348,35.4137,63900.0
2008-08-26 12:20:00,53.82,53.92,53.82,53.83,63000.0,35.4137,35.4795,35.4137,35.4203,63000.0
2008-08-26 12:25:00,53.84,53.93,53.64,53.68,105100.0,35.4269,35.4861,35.2953,35.3216,105100.0
2008-08-26 12:30:00,53.68,53.72,53.56,53.58,63600.0,35.3216,35.3479,35.2426,35.2558,63600.0
2008-08-26 12:35:00,53.59,53.64,53.55,53.61,30000.0,35.2624,35.2953,35.2361,35.2755,30000.0
2008-08-26 12:40:00,53.61,53.77,53.59,53.75,47500.0,35.2755,35.3808,35.2624,35.3677,47500.0
2008-08-26 12:45:00,53.75,53.79,53.68,53.69,51700.0,35.3677,35.394,35.3216,35.3282,51700.0
2008-08-26 12:50:00,53.69,53.71,53.59,53.65,50800.0,35.3282,35.3413,35.2624,35.3019,50800.0
2008-08-26 12:55:00,53.65,53.67,53.6,53.63,64500.0,35.3019,35.315,35.269,35.2887,64500.0
2008-08-26 13:00:00,53.62,53.64,53.59,53.62,51800.0,35.2821,35.2953,35.2624,35.2821,51800.0
2008-08-26 13:05:00,53.63,53.66,53.59,53.65,27900.0,35.2887,35.3084,35.2624,35.3019,27900.0
2008-08-26 13:10:00,53.64,53.68,53.61,53.65,26500.0,35.2953,35.3216,35.2755,35.3019,26500.0
2008-08-26 13:15:00,53.65,53.66,53.59,53.6,33800.0,35.3019,35.3084,35.2624,35.269,33800.0
2008-08-26 13:20:00,53.6,53.66,53.59,53.61,30200.0,35.269,35.3084,35.2624,35.2755,30200.0
2008-08-26 13:25:00,53.61,53.65,53.54,53.55,37700.0,35.2755,35.3019,35.2295,35.2361,37700.0
2008-08-26 13:30:00,53.54,53.55,53.35,53.36,189300.0,35.2295,35.2361,35.1045,35.111,189300.0
2008-08-26 13:35:00,53.37,53.43,53.35,53.41,85000.0,35.1176,35.1571,35.1045,35.1439,85000.0
2008-08-26 13:40:00,53.41,53.41,53.32,53.34,66800.0,35.1439,35.1439,35.0847,35.0979,66800.0
2008-08-26 13:45:00,53.33,53.33,53.18,53.27,157900.0,35.0913,35.0913,34.9926,35.0518,157900.0
2008-08-26 13:50:00,53.26,53.35,53.26,53.32,81700.0,35.0452,35.1045,35.0452,35.0847,81700.0
2008-08-26 13:55:00,53.34,53.34,53.27,53.29,33000.0,35.0979,35.0979,35.0518,35.065,33000.0
2008-08-26 14:00:00,53.3,53.3,53.1,53.27,219200.0,35.0716,35.0716,34.94,35.0518,219200.0
2008-08-26 14:05:00,53.27,53.28,53.2,53.23,189200.0,35.0518,35.0584,35.0058,35.0255,189200.0
2008-08-26 14:10:00,53.22,53.32,53.2,53.23,114100.0,35.0189,35.0847,35.0058,35.0255,114100.0
2008-08-26 14:15:00,53.23,53.25,53.07,53.09,99900.0,35.0255,35.0387,34.9202,34.9334,99900.0
2008-08-26 14:20:00,53.08,53.15,53.03,53.05,190600.0,34.9268,34.9729,34.8939,34.9071,190600.0
2008-08-26 14:25:00,53.04,53.05,52.95,52.99,221700.0,34.9005,34.9071,34.8413,34.8676,221700.0
2008-08-26 14:30:00,52.99,53.13,52.98,53.09,128900.0,34.8676,34.9597,34.861,34.9334,128900.0
2008-08-26 14:35:00,53.09,53.16,53.07,53.14,79400.0,34.9334,34.9794,34.9202,34.9663,79400.0
2008-08-26 14:40:00,53.15,53.18,52.97,52.97,168800.0,34.9729,34.9926,34.8544,34.8544,168800.0
2008-08-26 14:45:00,52.96,53.06,52.89,53.02,163900.0,34.8478,34.9136,34.8018,34.8873,163900.0
2008-08-26 14:50:00,53.02,53.08,52.97,52.99,198300.0,34.8873,34.9268,34.8544,34.8676,198300.0
2008-08-26 14:55:00,53.0,53.03,52.93,52.99,69300.0,34.8742,34.8939,34.8281,34.8676,69300.0
2008-08-26 15:00:00,52.98,53.03,52.96,52.98,172900.0,34.861,34.8939,34.8478,34.861,172900.0
2008-08-26 15:05:00,52.99,53.06,52.97,53.02,192800.0,34.8676,34.9136,34.8544,34.8873,192800.0
2008-08-26 15:10:00,53.03,53.09,52.98,53.05,185100.0,34.8939,34.9334,34.861,34.9071,185100.0
2008-08-26 15:15:00,53.04,53.12,53.03,53.09,228200.0,34.9005,34.9531,34.8939,34.9334,228200.0
2008-08-26 15:20:00,53.09,53.19,53.06,53.17,361900.0,34.9334,34.9992,34.9136,34.986,361900.0
2008-08-26 15:25:00,53.18,53.2,53.11,53.2,83900.0,34.9926,35.0058,34.9465,35.0058,83900.0
2008-08-26 15:30:00,53.19,53.29,53.19,53.28,172000.0,34.9992,35.065,34.9992,35.0584,172000.0
2008-08-26 15:35:00,53.29,53.4,53.28,53.32,152600.0,35.065,35.1374,35.0584,35.0847,152600.0
2008-08-26 15:40:00,53.33,53.42,53.23,53.24,148800.0,35.0913,35.1505,35.0255,35.0321,148800.0
2008-08-26 15:45:00,53.24,53.44,53.24,53.41,160700.0,35.0321,35.1637,35.0321,35.1439,160700.0
2008-08-26 15:50:00,53.42,53.49,53.41,53.48,154800.0,35.1505,35.1966,35.1439,35.19,154800.0
2008-08-26 15:55:00,53.48,53.52,53.43,53.49,301900.0,35.19,35.2163,35.1571,35.1966,301900.0
2008-08-27 09:30:00,53.53,53.65,53.01,53.26,220100.0,35.3271,35.4063,34.9839,35.1489,220100.0
2008-08-27 09:35:00,53.27,53.55,53.27,53.53,142000.0,35.1555,35.3403,35.1555,35.3271,142000.0
2008-08-27 09:40:00,53.53,53.6,53.35,53.52,101500.0,35.3271,35.3733,35.2083,35.3205,101500.0
2008-08-27 09:45:00,53.51,53.52,53.38,53.5,117800.0,35.3139,35.3205,35.2281,35.3073,117800.0
2008-08-27 09:50:00,53.5,53.5,53.39,53.46,111600.0,35.3073,35.3073,35.2347,35.2809,111600.0
2008-08-27 09:55:00,53.47,53.63,53.4,53.6,130100.0,35.2875,35.3931,35.2413,35.3733,130100.0
2008-08-27 10:00:00,53.6,53.88,53.53,53.85,154200.0,35.3733,35.5581,35.3271,35.5383,154200.0
2008-08-27 10:05:00,53.85,53.94,53.77,53.88,129600.0,35.5383,35.5977,35.4855,35.5581,129600.0
2008-08-27 10:10:00,53.88,53.98,53.87,53.96,96000.0,35.5581,35.6241,35.5515,35.6109,96000.0
2008-08-27 10:15:00,53.97,54.11,53.86,54.03,198900.0,35.6175,35.7099,35.5449,35.6571,198900.0
2008-08-27 10:20:00,54.04,54.29,54.04,54.2,246100.0,35.6637,35.8287,35.6637,35.7693,246100.0
2008-08-27 10:25:00,54.19,54.2,53.99,54.02,100400.0,35.7627,35.7693,35.6307,35.6505,100400.0
2008-08-27 10:30:00,54.03,54.13,54.03,54.03,126400.0,35.6571,35.7231,35.6571,35.6571,126400.0
2008-08-27 10:35:00,54.03,54.08,53.92,53.98,160800.0,35.6571,35.6901,35.5845,35.6241,160800.0
2008-08-27 10:40:00,53.97,54.1,53.94,54.06,92300.0,35.6175,35.7033,35.5977,35.6769,92300.0
2008-08-27 10:45:00,54.06,54.1,53.94,53.95,67900.0,35.6769,35.7033,35.5977,35.6043,67900.0
2008-08-27 10:50:00,53.94,53.96,53.81,53.86,117900.0,35.5977,35.6109,35.5119,35.5449,117900.0
2008-08-27 10:55:00,53.86,53.98,53.84,53.96,75700.0,35.5449,35.6241,35.5317,35.6109,75700.0
2008-08-27 11:00:00,53.96,53.96,53.74,53.77,99000.0,35.6109,35.6109,35.4657,35.4855,99000.0
2008-08-27 11:05:00,53.78,53.87,53.77,53.78,53300.0,35.4921,35.5515,35.4855,35.4921,53300.0
2008-08-27 11:10:00,53.79,53.91,53.78,53.84,67300.0,35.4987,35.5779,35.4921,35.5317,67300.0
2008-08-27 11:15:00,53.85,53.85,53.78,53.85,71300.0,35.5383,35.5383,35.4921,35.5383,71300.0
2008-08-27 11:20:00,53.85,53.91,53.83,53.85,68100.0,35.5383,35.5779,35.5251,35.5383,68100.0
2008-08-27 11:25:00,53.85,53.85,53.68,53.68,77300.0,35.5383,35.5383,35.4261,35.4261,77300.0
2008-08-27 11:30:00,53.68,53.7,53.6,53.7,94100.0,35.4261,35.4393,35.3733,35.4393,94100.0
2008-08-27 11:35:00,53.7,53.71,53.51,53.63,108700.0,35.4393,35.4459,35.3139,35.3931,108700.0
2008-08-27 11:40:00,53.64,53.67,53.61,53.65,87100.0,35.3997,35.4195,35.3799,35.4063,87100.0
2008-08-27 11:45:00,53.64,53.71,53.57,53.58,69800.0,35.3997,35.4459,35.3535,35.3601,69800.0
2008-08-27 11:50:00,53.58,53.65,53.54,53.54,73300.0,35.3601,35.4063,35.3337,35.3337,73300.0
2008-08-27 11:55:00,53.55,53.64,53.43,53.63,199800.0,35.3403,35.3997,35.2611,35.3931,199800.0
2008-08-27 12:00:00,53.64,53.65,53.57,53.63,68800.0,35.3997,35.4063,35.3535,35.3931,68800.0
2008-08-27 12:05:00,53.63,53.71,53.61,53.67,93100.0,35.3931,35.4459,35.3799,35.4195,93100.0
2008-08-27 12:10:00,53.67,53.8,53.67,53.77,143300.0,35.4195,35.5053,35.4195,35.4855,143300.0
2008-08-27 12:15:00,53.78,53.86,53.76,53.84,37200.0,35.4921,35.5449,35.4789,35.5317,37200.0
2008-08-27 12:20:00,53.84,53.98,53.83,53.97,83900.0,35.5317,35.6241,35.5251,35.6175,83900.0
2008-08-27 12:25:00,53.95,54.0,53.95,53.97,109000.0,35.6043,35.6373,35.6043,35.6175,109000.0
2008-08-27 12:30:00,53.97,54.2,53.97,54.19,202800.0,35.6175,35.7693,35.6175,35.7627,202800.0
2008-08-27 12:35:00,54.2,54.25,54.14,54.15,132500.0,35.7693,35.8023,35.7297,35.7363,132500.0
2008-08-27 12:40:00,54.14,54.18,54.01,54.15,175600.0,35.7297,35.7561,35.6439,35.7363,175600.0
2008-08-27 12:45:00,54.17,54.39,54.17,54.35,153800.0,35.7495,35.8947,35.7495,35.8683,153800.0
2008-08-27 12:50:00,54.35,54.38,54.25,54.35,132000.0,35.8683,35.8881,35.8023,35.8683,132000.0
2008-08-27 12:55:00,54.35,54.48,54.3,54.42,137900.0,35.8683,35.9541,35.8353,35.9145,137900.0
2008-08-27 13:00:00,54.42,54.44,54.23,54.27,152300.0,35.9145,35.9277,35.7891,35.8155,152300.0
2008-08-27 13:05:00,54.28,54.29,54.16,54.25,79900.0,35.8221,35.8287,35.7429,35.8023,79900.0
2008-08-27 13:10:00,54.26,54.31,54.17,54.26,110400.0,35.8089,35.8419,35.7495,35.8089,110400.0
2008-08-27 13:15:00,54.25,54.35,54.23,54.25,49900.0,35.8023,35.8683,35.7891,35.8023,49900.0
2008-08-27 13:20:00,54.25,54.27,54.16,54.19,106100.0,35.8023,35.8155,35.7429,35.7627,106100.0
2008-08-27 13:25:00,54.18,54.2,54.09,54.17,84800.0,35.7561,35.7693,35.6967,35.7495,84800.0
2008-08-27 13:30:00,54.18,54.33,54.18,54.25,93200.0,35.7561,35.8551,35.7561,35.8023,93200.0
2008-08-27 13:35:00,54.26,54.41,54.25,54.36,66500.0,35.8089,35.9079,35.8023,35.8749,66500.0
2008-08-27 13:40:00,54.36,54.47,54.35,54.42,73400.0,35.8749,35.9475,35.8683,35.9145,73400.0
2008-08-27 13:45:00,54.42,54.47,54.34,54.38,89400.0,35.9145,35.9475,35.8617,35.8881,89400.0
2008-08-27 13:50:00,54.38,54.39,54.13,54.17,189400.0,35.8881,35.8947,35.7231,35.7495,189400.0
2008-08-27 13:55:00,54.17,54.18,54.1,54.11,132900.0,35.7495,35.7561,35.7033,35.7099,132900.0
2008-08-27 14:00:00,54.11,54.11,54.0,54.02,158900.0,35.7099,35.7099,35.6373,35.6505,158900.0
2008-08-27 14:05:00,54.02,54.07,54.0,54.04,224800.0,35.6505,35.6835,35.6373,35.6637,224800.0
2008-08-27 14:10:00,54.03,54.07,54.0,54.07,66000.0,35.6571,35.6835,35.6373,35.6835,66000.0
2008-08-27 14:15:00,54.07,54.11,54.01,54.1,103200.0,35.6835,35.7099,35.6439,35.7033,103200.0
2008-08-27 14:20:00,54.09,54.17,54.08,54.13,84600.0,35.6967,35.7495,35.6901,35.7231,84600.0
2008-08-27 14:25:00,54.13,54.24,54.11,54.2,73000.0,35.7231,35.7957,35.7099,35.7693,73000.0
2008-08-27 14:30:00,54.2,54.35,54.17,54.35,112500.0,35.7693,35.8683,35.7495,35.8683,112500.0
2008-08-27 14:35:00,54.34,54.4,54.27,54.37,108400.0,35.8617,35.9013,35.8155,35.8815,108400.0
2008-08-27 14:40:00,54.37,54.6,54.36,54.59,267800.0,35.8815,36.0333,35.8749,36.0267,267800.0
2008-08-27 14:45:00,54.59,54.72,54.55,54.72,258000.0,36.0267,36.1124,36.0003,36.1124,258000.0
2008-08-27 14:50:00,54.7,54.74,54.59,54.6,190300.0,36.0993,36.1256,36.0267,36.0333,190300.0
2008-08-27 14:55:00,54.6,54.62,54.47,54.48,95300.0,36.0333,36.0465,35.9475,35.9541,95300.0
2008-08-27 15:00:00,54.49,54.55,54.4,54.41,126100.0,35.9607,36.0003,35.9013,35.9079,126100.0
2008-08-27 15:05:00,54.41,54.53,54.38,54.51,130800.0,35.9079,35.9871,35.8881,35.9739,130800.0
2008-08-27 15:10:00,54.49,54.49,54.33,54.34,77600.0,35.9607,35.9607,35.8551,35.8617,77600.0
2008-08-27 15:15:00,54.34,54.35,54.16,54.19,146600.0,35.8617,35.8683,35.7429,35.7627,146600.0
2008-08-27 15:20:00,54.19,54.23,54.11,54.17,145400.0,35.7627,35.7891,35.7099,35.7495,145400.0
2008-08-27 15:25:00,54.17,54.22,54.05,54.18,137200.0,35.7495,35.7825,35.6703,35.7561,137200.0
2008-08-27 15:30:00,54.17,54.2,54.0,54.02,235000.0,35.7495,35.7693,35.6373,35.6505,235000.0
2008-08-27 15:35:00,54.02,54.05,53.94,53.99,226500.0,35.6505,35.6703,35.5977,35.6307,226500.0
2008-08-27 15:40:00,53.99,54.01,53.9,54.01,148700.0,35.6307,35.6439,35.5713,35.6439,148700.0
2008-08-27 15:45:00,54.0,54.02,53.88,53.94,227600.0,35.6373,35.6505,35.5581,35.5977,227600.0
2008-08-27 15:50:00,53.95,54.02,53.95,54.01,283700.0,35.6043,35.6505,35.6043,35.6439,283700.0
2008-08-27 15:55:00,54.0,54.08,54.0,54.03,316100.0,35.6373,35.6901,35.6373,35.6571,316100.0
2008-08-28 09:30:00,54.4,54.47,54.03,54.35,215300.0,35.9013,35.9475,35.6571,35.8683,215300.0
2008-08-28 09:35:00,54.34,54.49,54.23,54.33,156500.0,35.8617,35.9607,35.7891,35.8551,156500.0
2008-08-28 09:40:00,54.32,54.32,54.18,54.25,131300.0,35.8485,35.8485,35.7561,35.8023,131300.0
2008-08-28 09:45:00,54.26,54.39,54.16,54.28,111100.0,35.8089,35.8947,35.7429,35.8221,111100.0
2008-08-28 09:50:00,54.28,54.28,53.98,54.06,159000.0,35.8221,35.8221,35.6241,35.6769,159000.0
2008-08-28 09:55:00,54.06,54.17,54.05,54.11,104200.0,35.6769,35.7495,35.6703,35.7099,104200.0
2008-08-28 10:00:00,54.11,54.2,54.01,54.03,126200.0,35.7099,35.7693,35.6439,35.6571,126200.0
2008-08-28 10:05:00,54.03,54.08,53.94,54.04,112800.0,35.6571,35.6901,35.5977,35.6637,112800.0
2008-08-28 10:10:00,54.05,54.21,54.01,54.21,81500.0,35.6703,35.7759,35.6439,35.7759,81500.0
2008-08-28 10:15:00,54.21,54.25,54.16,54.22,80800.0,35.7759,35.8023,35.7429,35.7825,80800.0
2008-08-28 10:20:00,54.22,54.22,54.05,54.19,55800.0,35.7825,35.7825,35.6703,35.7627,55800.0
2008-08-28 10:25:00,54.18,54.21,54.12,54.21,47800.0,35.7561,35.7759,35.7165,35.7759,47800.0
2008-08-28 10:30:00,54.21,54.22,54.0,54.01,78200.0,35.7759,35.7825,35.6373,35.6439,78200.0
2008-08-28 10:35:00,54.01,54.16,54.01,54.12,136100.0,35.6439,35.7429,35.6439,35.7165,136100.0
2008-08-28 10:40:00,54.13,54.26,54.11,54.25,79400.0,35.7231,35.8089,35.7099,35.8023,79400.0
2008-08-28 10:45:00,54.24,54.35,54.16,54.34,100500.0,35.7957,35.8683,35.7429,35.8617,100500.0
2008-08-28 10:50:00,54.34,54.43,54.27,54.41,70100.0,35.8617,35.9211,35.8155,35.9079,70100.0
2008-08-28 10:55:00,54.41,54.44,54.27,54.28,107600.0,35.9079,35.9277,35.8155,35.8221,107600.0
2008-08-28 11:00:00,54.29,54.29,54.17,54.18,72400.0,35.8287,35.8287,35.7495,35.7561,72400.0
2008-08-28 11:05:00,54.19,54.28,54.13,54.23,55200.0,35.7627,35.8221,35.7231,35.7891,55200.0
2008-08-28 11:10:00,54.22,54.27,54.19,54.25,72500.0,35.7825,35.8155,35.7627,35.8023,72500.0
2008-08-28 11:15:00,54.23,54.39,54.23,54.36,55200.0,35.7891,35.8947,35.7891,35.8749,55200.0
2008-08-28 11:20:00,54.37,54.41,54.29,54.3,63000.0,35.8815,35.9079,35.8287,35.8353,63000.0
2008-08-28 11:25:00,54.31,54.38,54.31,54.32,36700.0,35.8419,35.8881,35.8419,35.8485,36700.0
2008-08-28 11:30:00,54.32,54.45,54.32,54.42,44100.0,35.8485,35.9343,35.8485,35.9145,44100.0
2008-08-28 11:35:00,54.42,54.48,54.35,54.36,45900.0,35.9145,35.9541,35.8683,35.8749,45900.0
2008-08-28 11:40:00,54.36,54.4,54.17,54.18,130800.0,35.8749,35.9013,35.7495,35.7561,130800.0
2008-08-28 11:45:00,54.18,54.2,54.08,54.13,214200.0,35.7561,35.7693,35.6901,35.7231,214200.0
2008-08-28 11:50:00,54.12,54.23,54.05,54.18,205000.0,35.7165,35.7891,35.6703,35.7561,205000.0
2008-08-28 11:55:00,54.18,54.26,54.17,54.22,124200.0,35.7561,35.8089,35.7495,35.7825,124200.0
2008-08-28 12:00:00,54.22,54.25,54.11,54.13,107300.0,35.7825,35.8023,35.7099,35.7231,107300.0
2008-08-28 12:05:00,54.13,54.14,54.05,54.1,46000.0,35.7231,35.7297,35.6703,35.7033,46000.0
2008-08-28 12:10:00,54.1,54.11,54.04,54.07,59800.0,35.7033,35.7099,35.6637,35.6835,59800.0
2008-08-28 12:15:00,54.07,54.17,54.07,54.09,94700.0,35.6835,35.7495,35.6835,35.6967,94700.0
2008-08-28 12:20:00,54.08,54.12,54.05,54.1,80500.0,35.6901,35.7165,35.6703,35.7033,80500.0
2008-08-28 12:25:00,54.09,54.12,54.02,54.02,116800.0,35.6967,35.7165,35.6505,35.6505,116800.0
2008-08-28 12:30:00,54.03,54.13,54.0,54.01,127500.0,35.6571,35.7231,35.6373,35.6439,127500.0
2008-08-28 12:35:00,54.01,54.01,53.91,53.98,121700.0,35.6439,35.6439,35.5779,35.6241,121700.0
2008-08-28 12:40:00,53.98,54.09,53.97,54.09,139400.0,35.6241,35.6967,35.6175,35.6967,139400.0
2008-08-28 12:45:00,54.09,54.13,54.04,54.05,57300.0,35.6967,35.7231,35.6637,35.6703,57300.0
2008-08-28 12:50:00,54.05,54.21,54.05,54.21,53600.0,35.6703,35.7759,35.6703,35.7759,53600.0
2008-08-28 12:55:00,54.21,54.24,54.19,54.19,35400.0,35.7759,35.7957,35.7627,35.7627,35400.0
2008-08-28 13:00:00,54.19,54.24,54.15,54.19,73800.0,35.7627,35.7957,35.7363,35.7627,73800.0
2008-08-28 13:05:00,54.19,54.22,54.18,54.21,22200.0,35.7627,35.7825,35.7561,35.7759,22200.0
2008-08-28 13:10:00,54.21,54.24,54.14,54.23,76900.0,35.7759,35.7957,35.7297,35.7891,76900.0
2008-08-28 13:15:00,54.24,54.26,54.17,54.18,51300.0,35.7957,35.8089,35.7495,35.7561,51300.0
2008-08-28 13:20:00,54.19,54.21,54.1,54.14,58400.0,35.7627,35.7759,35.7033,35.7297,58400.0
2008-08-28 13:25:00,54.15,54.22,54.1,54.19,66000.0,35.7363,35.7825,35.7033,35.7627,66000.0
2008-08-28 13:30:00,54.19,54.27,54.17,54.24,166500.0,35.7627,35.8155,35.7495,35.7957,166500.0
2008-08-28 13:35:00,54.25,54.32,54.25,54.28,48500.0,35.8023,35.8485,35.8023,35.8221,48500.0
2008-08-28 13:40:00,54.28,54.42,54.28,54.33,80300.0,35.8221,35.9145,35.8221,35.8551,80300.0
2008-08-28 13:45:00,54.33,54.37,54.18,54.19,80300.0,35.8551,35.8815,35.7561,35.7627,80300.0
2008-08-28 13:50:00,54.19,54.23,54.18,54.19,46500.0,35.7627,35.7891,35.7561,35.7627,46500.0
2008-08-28 13:55:00,54.19,54.26,54.16,54.25,49800.0,35.7627,35.8089,35.7429,35.8023,49800.0
2008-08-28 14:00:00,54.25,54.25,54.13,54.13,51300.0,35.8023,35.8023,35.7231,35.7231,51300.0
2008-08-28 14:05:00,54.13,54.13,54.05,54.13,115300.0,35.7231,35.7231,35.6703,35.7231,115300.0
2008-08-28 14:10:00,54.13,54.18,54.04,54.16,175500.0,35.7231,35.7561,35.6637,35.7429,175500.0
2008-08-28 14:15:00,54.15,54.21,54.11,54.19,62400.0,35.7363,35.7759,35.7099,35.7627,62400.0
2008-08-28 14:20:00,54.18,54.22,54.12,54.16,93800.0,35.7561,35.7825,35.7165,35.7429,93800.0
2008-08-28 14:25:00,54.16,54.17,54.04,54.07,75700.0,35.7429,35.7495,35.6637,35.6835,75700.0
2008-08-28 14:30:00,54.08,54.19,54.07,54.16,117900.0,35.6901,35.7627,35.6835,35.7429,117900.0
2008-08-28 14:35:00,54.16,54.22,54.12,54.19,164500.0,35.7429,35.7825,35.7165,35.7627,164500.0
2008-08-28 14:40:00,54.19,54.22,54.14,54.21,84400.0,35.7627,35.7825,35.7297,35.7759,84400.0
2008-08-28 14:45:00,54.22,54.23,54.17,54.19,43500.0,35.7825,35.7891,35.7495,35.7627,43500.0
2008-08-28 14:50:00,54.2,54.22,54.15,54.2,84100.0,35.7693,35.7825,35.7363,35.7693,84100.0
2008-08-28 14:55:00,54.2,54.23,54.14,54.14,71800.0,35.7693,35.7891,35.7297,35.7297,71800.0
2008-08-28 15:00:00,54.14,54.17,54.07,54.16,64700.0,35.7297,35.7495,35.6835,35.7429,64700.0
2008-08-28 15:05:00,54.17,54.18,54.11,54.14,59200.0,35.7495,35.7561,35.7099,35.7297,59200.0
2008-08-28 15:10:00,54.14,54.16,54.04,54.06,237200.0,35.7297,35.7429,35.6637,35.6769,237200.0
2008-08-28 15:15:00,54.05,54.16,54.04,54.15,117400.0,35.6703,35.7429,35.6637,35.7363,117400.0
2008-08-28 15:20:00,54.15,54.15,53.98,54.1,208700.0,35.7363,35.7363,35.6241,35.7033,208700.0
2008-08-28 15:25:00,54.1,54.1,54.0,54.04,169000.0,35.7033,35.7033,35.6373,35.6637,169000.0
2008-08-28 15:30:00,54.03,54.04,53.94,53.99,111400.0,35.6571,35.6637,35.5977,35.6307,111400.0
2008-08-28 15:35:00,53.99,54.04,53.96,54.03,157600.0,35.6307,35.6637,35.6109,35.6571,157600.0
2008-08-28 15:40:00,54.03,54.09,53.98,54.02,233300.0,35.6571,35.6967,35.6241,35.6505,233300.0
2008-08-28 15:45:00,53.99,54.02,53.93,53.93,231500.0,35.6307,35.6505,35.5911,35.5911,231500.0
2008-08-28 15:50:00,53.93,53.97,53.86,53.88,309900.0,35.5911,35.6175,35.5449,35.5581,309900.0
2008-08-28 15:55:00,53.87,53.96,53.86,53.96,374400.0,35.5515,35.6109,35.5449,35.6109,374400.0
2008-08-29 09:30:00,53.23,53.5,53.16,53.39,330800.0,35.1291,35.3073,35.0829,35.2347,330800.0
2008-08-29 09:35:00,53.38,53.4,53.03,53.11,206800.0,35.2281,35.2413,34.9971,35.0499,206800.0
2008-08-29 09:40:00,53.11,53.29,53.08,53.27,222200.0,35.0499,35.1687,35.0301,35.1555,222200.0
2008-08-29 09:45:00,53.27,53.4,53.24,53.4,216800.0,35.1555,35.2413,35.1357,35.2413,216800.0
2008-08-29 09:50:00,53.39,53.59,53.38,53.54,195500.0,35.2347,35.3667,35.2281,35.3337,195500.0
2008-08-29 09:55:00,53.54,53.59,53.36,53.49,317900.0,35.3337,35.3667,35.2149,35.3007,317900.0
2008-08-29 10:00:00,53.48,53.59,53.23,53.3,199500.0,35.2941,35.3667,35.1291,35.1753,199500.0
2008-08-29 10:05:00,53.31,53.41,53.22,53.32,125000.0,35.1819,35.2479,35.1225,35.1885,125000.0
2008-08-29 10:10:00,53.32,53.34,53.17,53.18,141700.0,35.1885,35.2017,35.0895,35.0961,141700.0
2008-08-29 10:15:00,53.17,53.26,53.16,53.26,96500.0,35.0895,35.1489,35.0829,35.1489,96500.0
2008-08-29 10:20:00,53.26,53.37,53.21,53.35,144800.0,35.1489,35.2215,35.1159,35.2083,144800.0
2008-08-29 10:25:00,53.35,53.43,53.31,53.34,74700.0,35.2083,35.2611,35.1819,35.2017,74700.0
2008-08-29 10:30:00,53.34,53.39,53.15,53.15,122100.0,35.2017,35.2347,35.0763,35.0763,122100.0
2008-08-29 10:35:00,53.14,53.21,52.97,53.01,194400.0,35.0697,35.1159,34.9575,34.9839,194400.0
2008-08-29 10:40:00,53.01,53.03,52.66,52.71,308700.0,34.9839,34.9971,34.753,34.786,308700.0
2008-08-29 10:45:00,52.71,52.93,52.63,52.66,267400.0,34.786,34.9311,34.7332,34.753,267400.0
2008-08-29 10:50:00,52.65,52.66,52.58,52.6,173400.0,34.7464,34.753,34.7002,34.7134,173400.0
2008-08-29 10:55:00,52.59,52.6,52.4,52.44,294400.0,34.7068,34.7134,34.5814,34.6078,294400.0
2008-08-29 11:00:00,52.45,52.6,52.36,52.54,409500.0,34.6144,34.7134,34.555,34.6738,409500.0
2008-08-29 11:05:00,52.55,52.65,52.52,52.64,252000.0,34.6804,34.7464,34.6606,34.7398,252000.0
2008-08-29 11:10:00,52.65,52.66,52.5,52.62,212000.0,34.7464,34.753,34.6474,34.7266,212000.0
2008-08-29 11:15:00,52.62,52.74,52.54,52.59,153900.0,34.7266,34.8057,34.6738,34.7068,153900.0
2008-08-29 11:20:00,52.59,52.64,52.48,52.5,106900.0,34.7068,34.7398,34.6342,34.6474,106900.0
2008-08-29 11:25:00,52.51,52.6,52.46,52.47,119400.0,34.654,34.7134,34.621,34.6276,119400.0
2008-08-29 11:30:00,52.46,52.48,52.32,52.35,205000.0,34.621,34.6342,34.5286,34.5484,205000.0
2008-08-29 11:35:00,52.35,52.42,52.3,52.41,133300.0,34.5484,34.5946,34.5154,34.588,133300.0
2008-08-29 11:40:00,52.4,52.54,52.4,52.46,85900.0,34.5814,34.6738,34.5814,34.621,85900.0
2008-08-29 11:45:00,52.47,52.49,52.37,52.4,58100.0,34.6276,34.6408,34.5616,34.5814,58100.0
2008-08-29 11:50:00,52.39,52.46,52.39,52.45,24900.0,34.5748,34.621,34.5748,34.6144,24900.0
2008-08-29 11:55:00,52.45,52.49,52.32,52.36,106700.0,34.6144,34.6408,34.5286,34.555,106700.0
2008-08-29 12:00:00,52.36,52.36,52.23,52.23,205000.0,34.555,34.555,34.4692,34.4692,205000.0
2008-08-29 12:05:00,52.23,52.43,52.22,52.43,128600.0,34.4692,34.6012,34.4626,34.6012,128600.0
2008-08-29 12:10:00,52.42,52.43,52.28,52.29,65300.0,34.5946,34.6012,34.5022,34.5088,65300.0
2008-08-29 12:15:00,52.29,52.42,52.27,52.42,98000.0,34.5088,34.5946,34.4956,34.5946,98000.0
2008-08-29 12:20:00,52.42,52.52,52.4,52.43,90400.0,34.5946,34.6606,34.5814,34.6012,90400.0
2008-08-29 12:25:00,52.42,52.45,52.35,52.41,105200.0,34.5946,34.6144,34.5484,34.588,105200.0
2008-08-29 12:30:00,52.4,52.54,52.4,52.51,113000.0,34.5814,34.6738,34.5814,34.654,113000.0
2008-08-29 12:35:00,52.5,52.59,52.5,52.51,129300.0,34.6474,34.7068,34.6474,34.654,129300.0
2008-08-29 12:40:00,52.5,52.55,52.46,52.52,126600.0,34.6474,34.6804,34.621,34.6606,126600.0
2008-08-29 12:45:00,52.51,52.53,52.47,52.52,85800.0,34.654,34.6672,34.6276,34.6606,85800.0
2008-08-29 12:50:00,52.51,52.69,52.5,52.66,79500.0,34.654,34.7728,34.6474,34.753,79500.0
2008-08-29 12:55:00,52.66,52.69,52.55,52.68,62000.0,34.753,34.7728,34.6804,34.7662,62000.0
2008-08-29 13:00:00,52.68,52.74,52.6,52.7,181800.0,34.7662,34.8057,34.7134,34.7794,181800.0
2008-08-29 13:05:00,52.69,52.8,52.69,52.8,143900.0,34.7728,34.8453,34.7728,34.8453,143900.0
2008-08-29 13:10:00,52.79,52.9,52.78,52.85,136000.0,34.8387,34.9113,34.8321,34.8783,136000.0
2008-08-29 13:15:00,52.85,52.89,52.85,52.87,118500.0,34.8783,34.9047,34.8783,34.8915,118500.0
2008-08-29 13:20:00,52.88,53.07,52.88,52.99,137900.0,34.8981,35.0235,34.8981,34.9707,137900.0
2008-08-29 13:25:00,52.99,53.02,52.86,53.0,350300.0,34.9707,34.9905,34.8849,34.9773,350300.0
2008-08-29 13:30:00,53.0,53.03,52.96,52.97,92300.0,34.9773,34.9971,34.9509,34.9575,92300.0
2008-08-29 13:35:00,52.97,52.98,52.93,52.95,103300.0,34.9575,34.9641,34.9311,34.9443,103300.0
2008-08-29 13:40:00,52.95,52.96,52.9,52.92,81100.0,34.9443,34.9509,34.9113,34.9245,81100.0
2008-08-29 13:45:00,52.92,52.97,52.91,52.97,35800.0,34.9245,34.9575,34.9179,34.9575,35800.0
2008-08-29 13:50:00,52.98,52.98,52.91,52.91,36200.0,34.9641,34.9641,34.9179,34.9179,36200.0
2008-08-29 13:55:00,52.91,52.93,52.86,52.91,55600.0,34.9179,34.9311,34.8849,34.9179,55600.0
2008-08-29 14:00:00,52.92,53.0,52.91,52.99,55100.0,34.9245,34.9773,34.9179,34.9707,55100.0
2008-08-29 14:05:00,52.98,53.09,52.92,53.08,148200.0,34.9641,35.0367,34.9245,35.0301,148200.0
2008-08-29 14:10:00,53.08,53.08,52.97,53.07,68000.0,35.0301,35.0301,34.9575,35.0235,68000.0
2008-08-29 14:15:00,53.07,53.15,52.99,53.12,112200.0,35.0235,35.0763,34.9707,35.0565,112200.0
2008-08-29 14:20:00,53.13,53.15,53.04,53.04,66800.0,35.0631,35.0763,35.0037,35.0037,66800.0
2008-08-29 14:25:00,53.05,53.19,53.05,53.17,71600.0,35.0103,35.1027,35.0103,35.0895,71600.0
2008-08-29 14:30:00,53.18,53.19,53.08,53.08,51800.0,35.0961,35.1027,35.0301,35.0301,51800.0
2008-08-29 14:35:00,53.08,53.11,53.04,53.05,75900.0,35.0301,35.0499,35.0037,35.0103,75900.0
2008-08-29 14:40:00,53.03,53.08,52.98,53.04,65300.0,34.9971,35.0301,34.9641,35.0037,65300.0
2008-08-29 14:45:00,53.03,53.04,52.9,53.01,100900.0,34.9971,35.0037,34.9113,34.9839,100900.0
2008-08-29 14:50:00,53.01,53.01,52.94,52.97,43600.0,34.9839,34.9839,34.9377,34.9575,43600.0
2008-08-29 14:55:00,52.97,53.11,52.97,53.07,101100.0,34.9575,35.0499,34.9575,35.0235,101100.0
2008-08-29 15:00:00,53.07,53.08,52.93,52.93,140000.0,35.0235,35.0301,34.9311,34.9311,140000.0
2008-08-29 15:05:00,52.93,52.96,52.83,52.92,164200.0,34.9311,34.9509,34.8651,34.9245,164200.0
2008-08-29 15:10:00,52.91,52.93,52.83,52.87,138000.0,34.9179,34.9311,34.8651,34.8915,138000.0
2008-08-29 15:15:00,52.86,52.87,52.75,52.8,123100.0,34.8849,34.8915,34.8123,34.8453,123100.0
2008-08-29 15:20:00,52.79,52.91,52.78,52.91,81300.0,34.8387,34.9179,34.8321,34.9179,81300.0
2008-08-29 15:25:00,52.92,52.92,52.71,52.73,174600.0,34.9245,34.9245,34.786,34.7991,174600.0
2008-08-29 15:30:00,52.73,52.87,52.72,52.86,86200.0,34.7991,34.8915,34.7926,34.8849,86200.0
2008-08-29 15:35:00,52.87,52.9,52.81,52.84,116700.0,34.8915,34.9113,34.8519,34.8717,116700.0
2008-08-29 15:40:00,52.84,52.87,52.73,52.84,152200.0,34.8717,34.8915,34.7991,34.8717,152200.0
2008-08-29 15:45:00,52.84,52.9,52.81,52.82,169900.0,34.8717,34.9113,34.8519,34.8585,169900.0
2008-08-29 15:50:00,52.82,52.82,52.59,52.65,455600.0,34.8585,34.8585,34.7068,34.7464,455600.0
2008-08-29 15:55:00,52.65,52.73,52.55,52.67,607000.0,34.7464,34.7991,34.6804,34.7596,607000.0
2008-09-02 09:30:00,53.35,53.54,52.85,52.87,662200.0,35.2083,35.3337,34.8783,34.8915,662200.0
2008-09-02 09:35:00,52.87,52.92,52.57,52.6,497100.0,34.8915,34.9245,34.6936,34.7134,497100.0
2008-09-02 09:40:00,52.6,52.97,52.52,52.64,423000.0,34.7134,34.9575,34.6606,34.7398,423000.0
2008-09-02 09:45:00,52.63,53.01,52.63,52.88,452900.0,34.7332,34.9839,34.7332,34.8981,452900.0
2008-09-02 09:50:00,52.89,52.89,52.45,52.46,489500.0,34.9047,34.9047,34.6144,34.621,489500.0
2008-09-02 09:55:00,52.46,52.53,52.19,52.2,555500.0,34.621,34.6672,34.4428,34.4494,555500.0
2008-09-02 10:00:00,52.2,52.55,52.2,52.46,378400.0,34.4494,34.6804,34.4494,34.621,378400.0
2008-09-02 10:05:00,52.46,52.65,52.44,52.55,342600.0,34.621,34.7464,34.6078,34.6804,342600.0
2008-09-02 10:10:00,52.55,52.64,52.3,52.63,303400.0,34.6804,34.7398,34.5154,34.7332,303400.0
2008-09-02 10:15:00,52.63,52.71,52.37,52.44,239300.0,34.7332,34.786,34.5616,34.6078,239300.0
2008-09-02 10:20:00,52.45,52.45,52.29,52.38,109600.0,34.6144,34.6144,34.5088,34.5682,109600.0
2008-09-02 10:25:00,52.39,52.4,52.23,52.29,200200.0,34.5748,34.5814,34.4692,34.5088,200200.0
2008-09-02 10:30:00,52.29,52.43,52.23,52.35,216500.0,34.5088,34.6012,34.4692,34.5484,216500.0
2008-09-02 10:35:00,52.37,52.45,52.34,52.39,142400.0,34.5616,34.6144,34.5418,34.5748,142400.0
2008-09-02 10:40:00,52.4,52.45,52.21,52.25,186800.0,34.5814,34.6144,34.456,34.4824,186800.0
2008-09-02 10:45:00,52.25,52.28,52.18,52.25,188700.0,34.4824,34.5022,34.4362,34.4824,188700.0
2008-09-02 10:50:00,52.25,52.32,52.09,52.11,174200.0,34.4824,34.5286,34.3768,34.39,174200.0
2008-09-02 10:55:00,52.11,52.28,52.01,52.22,174200.0,34.39,34.5022,34.324,34.4626,174200.0
2008-09-02 11:00:00,52.22,52.3,52.18,52.21,112900.0,34.4626,34.5154,34.4362,34.456,112900.0
2008-09-02 11:05:00,52.23,52.45,52.21,52.31,186100.0,34.4692,34.6144,34.456,34.522,186100.0
2008-09-02 11:10:00,52.31,52.4,52.25,52.4,73500.0,34.522,34.5814,34.4824,34.5814,73500.0
2008-09-02 11:15:00,52.41,52.45,52.37,52.38,132400.0,34.588,34.6144,34.5616,34.5682,132400.0
2008-09-02 11:20:00,52.38,52.44,52.35,52.39,114100.0,34.5682,34.6078,34.5484,34.5748,114100.0
2008-09-02 11:25:00,52.4,52.48,52.37,52.47,105500.0,34.5814,34.6342,34.5616,34.6276,105500.0
2008-09-02 11:30:00,52.47,52.54,52.46,52.5,161600.0,34.6276,34.6738,34.621,34.6474,161600.0
2008-09-02 11:35:00,52.5,52.52,52.46,52.46,66000.0,34.6474,34.6606,34.621,34.621,66000.0
2008-09-02 11:40:00,52.48,52.5,52.44,52.44,54800.0,34.6342,34.6474,34.6078,34.6078,54800.0
2008-09-02 11:45:00,52.44,52.45,52.37,52.37,90800.0,34.6078,34.6144,34.5616,34.5616,90800.0
2008-09-02 11:50:00,52.37,52.37,52.17,52.24,170700.0,34.5616,34.5616,34.4296,34.4758,170700.0
2008-09-02 11:55:00,52.25,52.26,52.15,52.2,91300.0,34.4824,34.489,34.4164,34.4494,91300.0
2008-09-02 12:00:00,52.21,52.23,52.14,52.18,74200.0,34.456,34.4692,34.4098,34.4362,74200.0
2008-09-02 12:05:00,52.19,52.27,52.16,52.26,55500.0,34.4428,34.4956,34.423,34.489,55500.0
2008-09-02 12:10:00,52.27,52.35,52.26,52.34,66600.0,34.4956,34.5484,34.489,34.5418,66600.0
2008-09-02 12:15:00,52.34,52.38,52.3,52.34,69500.0,34.5418,34.5682,34.5154,34.5418,69500.0
2008-09-02 12:20:00,52.34,52.34,52.17,52.23,119300.0,34.5418,34.5418,34.4296,34.4692,119300.0
2008-09-02 12:25:00,52.23,52.23,52.04,52.07,124200.0,34.4692,34.4692,34.3438,34.3636,124200.0
2008-09-02 12:30:00,52.07,52.08,51.98,52.0,132600.0,34.3636,34.3702,34.3042,34.3174,132600.0
2008-09-02 12:35:00,52.0,52.11,51.94,51.97,117100.0,34.3174,34.39,34.2778,34.2976,117100.0
2008-09-02 12:40:00,51.97,52.01,51.87,51.97,126700.0,34.2976,34.324,34.2316,34.2976,126700.0
2008-09-02 12:45:00,51.97,52.04,51.91,52.0,105700.0,34.2976,34.3438,34.258,34.3174,105700.0
2008-09-02 12:50:00,52.0,52.1,51.98,52.06,84600.0,34.3174,34.3834,34.3042,34.357,84600.0
2008-09-02 12:55:00,52.07,52.13,52.04,52.07,70300.0,34.3636,34.4032,34.3438,34.3636,70300.0
2008-09-02 13:00:00,52.08,52.08,51.95,52.0,81100.0,34.3702,34.3702,34.2844,34.3174,81100.0
2008-09-02 13:05:00,52.0,52.12,52.0,52.09,51300.0,34.3174,34.3966,34.3174,34.3768,51300.0
2008-09-02 13:10:00,52.09,52.18,52.08,52.18,48600.0,34.3768,34.4362,34.3702,34.4362,48600.0
2008-09-02 13:15:00,52.17,52.23,52.13,52.13,56100.0,34.4296,34.4692,34.4032,34.4032,56100.0
2008-09-02 13:20:00,52.14,52.14,52.0,52.09,84400.0,34.4098,34.4098,34.3174,34.3768,84400.0
2008-09-02 13:25:00,52.09,52.14,52.04,52.13,36300.0,34.3768,34.4098,34.3438,34.4032,36300.0
2008-09-02 13:30:00,52.13,52.19,52.0,52.19,112100.0,34.4032,34.4428,34.3174,34.4428,112100.0
2008-09-02 13:35:00,52.19,52.28,52.18,52.28,101400.0,34.4428,34.5022,34.4362,34.5022,101400.0
2008-09-02 13:40:00,52.27,52.28,52.01,52.03,353700.0,34.4956,34.5022,34.324,34.3372,353700.0
2008-09-02 13:45:00,52.03,52.03,51.8,51.81,405600.0,34.3372,34.3372,34.1854,34.192,405600.0
2008-09-02 13:50:00,51.81,51.82,51.36,51.46,568300.0,34.192,34.1986,33.895,33.961,568300.0
2008-09-02 13:55:00,51.45,51.48,51.32,51.41,1050500.0,33.9544,33.9742,33.8686,33.928,1050500.0
2008-09-02 14:00:00,51.39,51.61,51.35,51.47,347400.0,33.9148,34.06,33.8884,33.9676,347400.0
2008-09-02 14:05:00,51.47,51.52,51.37,51.41,145800.0,33.9676,34.0006,33.9016,33.928,145800.0
2008-09-02 14:10:00,51.41,51.44,51.29,51.36,318900.0,33.928,33.9478,33.8488,33.895,318900.0
2008-09-02 14:15:00,51.35,51.36,51.2,51.27,302100.0,33.8884,33.895,33.7894,33.8356,302100.0
2008-09-02 14:20:00,51.26,51.4,51.21,51.4,158800.0,33.829,33.9214,33.796,33.9214,158800.0
2008-09-02 14:25:00,51.4,51.48,51.29,51.29,190800.0,33.9214,33.9742,33.8488,33.8488,190800.0
2008-09-02 14:30:00,51.3,51.4,51.23,51.38,221700.0,33.8554,33.9214,33.8092,33.9082,221700.0
2008-09-02 14:35:00,51.38,51.38,51.08,51.14,180100.0,33.9082,33.9082,33.7102,33.7498,180100.0
2008-09-02 14:40:00,51.14,51.27,51.13,51.14,149600.0,33.7498,33.8356,33.7432,33.7498,149600.0
2008-09-02 14:45:00,51.14,51.18,51.09,51.15,216600.0,33.7498,33.7762,33.7168,33.7564,216600.0
2008-09-02 14:50:00,51.15,51.15,50.89,51.0,345600.0,33.7564,33.7564,33.5848,33.6574,345600.0
2008-09-02 14:55:00,50.99,51.21,50.99,51.21,263000.0,33.6508,33.796,33.6508,33.796,263000.0
2008-09-02 15:00:00,51.2,51.26,51.07,51.07,217800.0,33.7894,33.829,33.7036,33.7036,217800.0
2008-09-02 15:05:00,51.06,51.37,51.06,51.36,261300.0,33.697,33.9016,33.697,33.895,261300.0
2008-09-02 15:10:00,51.36,51.43,51.26,51.36,297300.0,33.895,33.9412,33.829,33.895,297300.0
2008-09-02 15:15:00,51.36,51.4,51.15,51.21,389800.0,33.895,33.9214,33.7564,33.796,389800.0
2008-09-02 15:20:00,51.21,51.91,51.15,51.27,291600.0,33.796,34.258,33.7564,33.8356,291600.0
2008-09-02 15:25:00,51.27,51.38,51.23,51.32,186400.0,33.8356,33.9082,33.8092,33.8686,186400.0
2008-09-02 15:30:00,51.31,51.47,51.27,51.43,317400.0,33.862,33.9676,33.8356,33.9412,317400.0
2008-09-02 15:35:00,51.43,51.47,51.38,51.47,287300.0,33.9412,33.9676,33.9082,33.9676,287300.0
2008-09-02 15:40:00,51.47,51.48,51.12,51.17,471400.0,33.9676,33.9742,33.7366,33.7696,471400.0
2008-09-02 15:45:00,51.16,51.29,51.1,51.18,414800.0,33.763,33.8488,33.7234,33.7762,414800.0
2008-09-02 15:50:00,51.19,51.27,51.18,51.21,408200.0,33.7828,33.8356,33.7762,33.796,408200.0
2008-09-02 15:55:00,51.2,51.27,51.14,51.15,665100.0,33.7894,33.8356,33.7498,33.7564,665100.0
2008-09-03 09:30:00,50.81,50.83,49.76,50.09,1536400.0,33.532,33.5452,32.8391,33.0569,1536400.0
2008-09-03 09:35:00,50.11,50.13,49.59,49.61,1085600.0,33.0701,33.0833,32.7269,32.7401,1085600.0
2008-09-03 09:40:00,49.6,50.04,49.58,49.97,989100.0,32.7335,33.0239,32.7203,32.9777,989100.0
2008-09-03 09:45:00,49.97,50.38,49.77,50.33,805500.0,32.9777,33.2483,32.8457,33.2153,805500.0
2008-09-03 09:50:00,50.33,50.49,50.32,50.38,636300.0,33.2153,33.3209,33.2087,33.2483,636300.0
2008-09-03 09:55:00,50.38,50.38,50.1,50.12,413100.0,33.2483,33.2483,33.0635,33.0767,413100.0
2008-09-03 10:00:00,50.11,50.3,50.0,50.1,522000.0,33.0701,33.1955,32.9975,33.0635,522000.0
2008-09-03 10:05:00,50.11,50.12,49.71,49.72,445300.0,33.0701,33.0767,32.8061,32.8127,445300.0
2008-09-03 10:10:00,49.72,49.74,49.26,49.73,810400.0,32.8127,32.8259,32.5091,32.8193,810400.0
2008-09-03 10:15:00,49.74,49.96,49.65,49.82,599700.0,32.8259,32.9711,32.7665,32.8787,599700.0
2008-09-03 10:20:00,49.8,50.05,49.73,50.0,447000.0,32.8655,33.0305,32.8193,32.9975,447000.0
2008-09-03 10:25:00,50.01,50.06,49.76,49.81,272600.0,33.0041,33.0371,32.8391,32.8721,272600.0
2008-09-03 10:30:00,49.81,49.93,49.79,49.88,193100.0,32.8721,32.9513,32.8589,32.9183,193100.0
2008-09-03 10:35:00,49.87,50.01,49.83,49.88,223200.0,32.9117,33.0041,32.8853,32.9183,223200.0
2008-09-03 10:40:00,49.88,50.06,49.84,50.04,444700.0,32.9183,33.0371,32.8919,33.0239,444700.0
2008-09-03 10:45:00,50.05,50.13,49.99,50.11,407100.0,33.0305,33.0833,32.9909,33.0701,407100.0
2008-09-03 10:50:00,50.1,50.23,50.07,50.09,368400.0,33.0635,33.1493,33.0437,33.0569,368400.0
2008-09-03 10:55:00,50.09,50.15,50.08,50.11,182600.0,33.0569,33.0965,33.0503,33.0701,182600.0
2008-09-03 11:00:00,50.12,50.37,50.1,50.35,232800.0,33.0767,33.2417,33.0635,33.2285,232800.0
2008-09-03 11:05:00,50.35,50.38,50.25,50.26,223800.0,33.2285,33.2483,33.1625,33.1691,223800.0
2008-09-03 11:10:00,50.26,50.31,50.1,50.11,384700.0,33.1691,33.2021,33.0635,33.0701,384700.0
2008-09-03 11:15:00,50.11,50.15,50.05,50.12,262500.0,33.0701,33.0965,33.0305,33.0767,262500.0
2008-09-03 11:20:00,50.11,50.22,50.09,50.22,246700.0,33.0701,33.1427,33.0569,33.1427,246700.0
2008-09-03 11:25:00,50.23,50.34,50.02,50.03,359300.0,33.1493,33.2219,33.0107,33.0173,359300.0
2008-09-03 11:30:00,50.03,50.05,49.92,49.92,357500.0,33.0173,33.0305,32.9447,32.9447,357500.0
2008-09-03 11:35:00,49.92,50.0,49.72,50.0,388000.0,32.9447,32.9975,32.8127,32.9975,388000.0
2008-09-03 11:40:00,49.99,50.0,49.87,49.9,260000.0,32.9909,32.9975,32.9117,32.9315,260000.0
2008-09-03 11:45:00,49.89,49.97,49.87,49.95,135300.0,32.9249,32.9777,32.9117,32.9645,135300.0
2008-09-03 11:50:00,49.95,49.97,49.9,49.95,270600.0,32.9645,32.9777,32.9315,32.9645,270600.0
2008-09-03 11:55:00,49.95,49.96,49.78,49.85,374700.0,32.9645,32.9711,32.8523,32.8985,374700.0
2008-09-03 12:00:00,49.85,49.9,49.79,49.87,285600.0,32.8985,32.9315,32.8589,32.9117,285600.0
2008-09-03 12:05:00,49.87,49.91,49.64,49.64,241600.0,32.9117,32.9381,32.7599,32.7599,241600.0
2008-09-03 12:10:00,49.65,49.67,49.5,49.56,365100.0,32.7665,32.7797,32.6675,32.7071,365100.0
2008-09-03 12:15:00,49.56,49.62,49.5,49.58,334700.0,32.7071,32.7467,32.6675,32.7203,334700.0
2008-09-03 12:20:00,49.58,49.74,49.54,49.72,162000.0,32.7203,32.8259,32.6939,32.8127,162000.0
2008-09-03 12:25:00,49.71,49.77,49.65,49.72,152200.0,32.8061,32.8457,32.7665,32.8127,152200.0
2008-09-03 12:30:00,49.72,49.72,49.48,49.5,295400.0,32.8127,32.8127,32.6543,32.6675,295400.0
2008-09-03 12:35:00,49.49,49.64,49.47,49.6,212700.0,32.6609,32.7599,32.6477,32.7335,212700.0
2008-09-03 12:40:00,49.6,49.61,49.54,49.58,88800.0,32.7335,32.7401,32.6939,32.7203,88800.0
2008-09-03 12:45:00,49.57,49.6,49.53,49.55,249800.0,32.7137,32.7335,32.6873,32.7005,249800.0
2008-09-03 12:50:00,49.55,49.57,49.5,49.5,167400.0,32.7005,32.7137,32.6675,32.6675,167400.0
2008-09-03 12:55:00,49.5,49.51,49.29,49.44,273400.0,32.6675,32.6741,32.5289,32.6279,273400.0
2008-09-03 13:00:00,49.45,49.48,49.34,49.41,181500.0,32.6345,32.6543,32.5619,32.6081,181500.0
2008-09-03 13:05:00,49.42,49.5,49.39,49.45,187900.0,32.6147,32.6675,32.5949,32.6345,187900.0
2008-09-03 13:10:00,49.45,49.48,49.41,49.42,194000.0,32.6345,32.6543,32.6081,32.6147,194000.0
2008-09-03 13:15:00,49.43,49.45,49.25,49.31,394500.0,32.6213,32.6345,32.5025,32.5421,394500.0
2008-09-03 13:20:00,49.32,49.42,49.3,49.37,166300.0,32.5487,32.6147,32.5355,32.5817,166300.0
2008-09-03 13:25:00,49.37,49.37,49.13,49.27,258100.0,32.5817,32.5817,32.4233,32.5157,258100.0
2008-09-03 13:30:00,49.28,49.42,49.24,49.38,223100.0,32.5223,32.6147,32.4959,32.5883,223100.0
2008-09-03 13:35:00,49.38,49.38,49.32,49.35,105200.0,32.5883,32.5883,32.5487,32.5685,105200.0
2008-09-03 13:40:00,49.35,49.42,49.3,49.33,258500.0,32.5685,32.6147,32.5355,32.5553,258500.0
2008-09-03 13:45:00,49.33,49.47,49.29,49.46,253000.0,32.5553,32.6477,32.5289,32.6411,253000.0
2008-09-03 13:50:00,49.47,49.62,49.47,49.48,363300.0,32.6477,32.7467,32.6477,32.6543,363300.0
2008-09-03 13:55:00,49.48,49.56,49.47,49.53,187100.0,32.6543,32.7071,32.6477,32.6873,187100.0
2008-09-03 14:00:00,49.51,49.67,49.34,49.66,396900.0,32.6741,32.7797,32.5619,32.7731,396900.0
2008-09-03 14:05:00,49.66,49.71,49.55,49.55,307500.0,32.7731,32.8061,32.7005,32.7005,307500.0
2008-09-03 14:10:00,49.55,49.56,49.39,49.5,239500.0,32.7005,32.7071,32.5949,32.6675,239500.0
2008-09-03 14:15:00,49.5,49.54,49.47,49.52,195000.0,32.6675,32.6939,32.6477,32.6807,195000.0
2008-09-03 14:20:00,49.51,49.59,49.45,49.56,399000.0,32.6741,32.7269,32.6345,32.7071,399000.0
2008-09-03 14:25:00,49.54,49.63,49.5,49.54,316300.0,32.6939,32.7533,32.6675,32.6939,316300.0
2008-09-03 14:30:00,49.54,49.55,49.5,49.5,249800.0,32.6939,32.7005,32.6675,32.6675,249800.0
2008-09-03 14:35:00,49.5,49.62,49.44,49.62,346800.0,32.6675,32.7467,32.6279,32.7467,346800.0
2008-09-03 14:40:00,49.6,49.6,49.49,49.52,230500.0,32.7335,32.7335,32.6609,32.6807,230500.0
2008-09-03 14:45:00,49.52,49.53,49.28,49.34,245800.0,32.6807,32.6873,32.5223,32.5619,245800.0
2008-09-03 14:50:00,49.35,49.35,49.13,49.13,156700.0,32.5685,32.5685,32.4233,32.4233,156700.0
2008-09-03 14:55:00,49.13,49.18,49.08,49.1,183100.0,32.4233,32.4563,32.3903,32.4035,183100.0
2008-09-03 15:00:00,49.1,49.15,49.07,49.09,304200.0,32.4035,32.4365,32.3837,32.3969,304200.0
2008-09-03 15:05:00,49.08,49.09,48.85,48.91,478700.0,32.3903,32.3969,32.2385,32.2781,478700.0
2008-09-03 15:10:00,48.91,48.93,48.84,48.88,284300.0,32.2781,32.2913,32.2319,32.2583,284300.0
2008-09-03 15:15:00,48.88,48.9,48.6,48.64,422200.0,32.2583,32.2715,32.0736,32.1,422200.0
2008-09-03 15:20:00,48.64,49.07,48.61,49.02,543200.0,32.1,32.3837,32.0802,32.3507,543200.0
2008-09-03 15:25:00,49.02,49.17,48.99,49.01,494700.0,32.3507,32.4497,32.3309,32.3441,494700.0
2008-09-03 15:30:00,49.01,49.07,48.92,49.03,386400.0,32.3441,32.3837,32.2847,32.3573,386400.0
2008-09-03 15:35:00,49.04,49.19,49.03,49.16,375400.0,32.3639,32.4629,32.3573,32.4431,375400.0
2008-09-03 15:40:00,49.17,49.2,49.13,49.18,335800.0,32.4497,32.4695,32.4233,32.4563,335800.0
2008-09-03 15:45:00,49.18,49.26,49.16,49.2,376900.0,32.4563,32.5091,32.4431,32.4695,376900.0
2008-09-03 15:50:00,49.2,49.37,49.17,49.32,555100.0,32.4695,32.5817,32.4497,32.5487,555100.0
2008-09-03 15:55:00,49.32,49.35,49.27,49.27,621500.0,32.5487,32.5685,32.5157,32.5157,621500.0
2008-09-04 09:30:00,49.03,49.16,48.81,49.04,699900.0,32.3573,32.4431,32.2121,32.3639,699900.0
2008-09-04 09:35:00,49.04,49.16,48.98,49.01,334800.0,32.3639,32.4431,32.3243,32.3441,334800.0
2008-09-04 09:40:00,49.0,49.07,48.97,49.0,220500.0,32.3375,32.3837,32.3177,32.3375,220500.0
2008-09-04 09:45:00,49.0,49.03,48.87,48.9,528500.0,32.3375,32.3573,32.2517,32.2715,528500.0
2008-09-04 09:50:00,48.91,48.97,48.89,48.93,444500.0,32.2781,32.3177,32.2649,32.2913,444500.0
2008-09-04 09:55:00,48.93,49.03,48.91,48.96,318800.0,32.2913,32.3573,32.2781,32.3111,318800.0
2008-09-04 10:00:00,48.96,49.0,48.88,49.0,647800.0,32.3111,32.3375,32.2583,32.3375,647800.0
2008-09-04 10:05:00,49.0,49.03,48.97,48.99,481100.0,32.3375,32.3573,32.3177,32.3309,481100.0
2008-09-04 10:10:00,48.98,49.0,48.97,49.0,236400.0,32.3243,32.3375,32.3177,32.3375,236400.0
2008-09-04 10:15:00,49.0,49.0,48.96,48.99,291500.0,32.3375,32.3375,32.3111,32.3309,291500.0
2008-09-04 10:20:00,48.99,48.99,48.83,48.85,457700.0,32.3309,32.3309,32.2253,32.2385,457700.0
2008-09-04 10:25:00,48.83,48.95,48.73,48.85,339900.0,32.2253,32.3045,32.1594,32.2385,339900.0
2008-09-04 10:30:00,48.85,48.85,48.51,48.73,617300.0,32.2385,32.2385,32.0142,32.1594,617300.0
2008-09-04 10:35:00,48.73,48.86,48.73,48.78,566800.0,32.1594,32.2451,32.1594,32.1923,566800.0
2008-09-04 10:40:00,48.79,48.87,48.72,48.81,525400.0,32.1989,32.2517,32.1528,32.2121,525400.0
2008-09-04 10:45:00,48.82,48.91,48.79,48.85,482200.0,32.2187,32.2781,32.1989,32.2385,482200.0
2008-09-04 10:50:00,48.85,49.0,48.84,48.91,448100.0,32.2385,32.3375,32.2319,32.2781,448100.0
2008-09-04 10:55:00,48.9,49.0,48.9,48.97,492100.0,32.2715,32.3375,32.2715,32.3177,492100.0
2008-09-04 11:00:00,48.97,49.03,48.93,49.0,667600.0,32.3177,32.3573,32.2913,32.3375,667600.0
2008-09-04 11:05:00,49.0,49.04,48.98,49.02,365700.0,32.3375,32.3639,32.3243,32.3507,365700.0
2008-09-04 11:10:00,49.02,49.2,48.99,49.18,446900.0,32.3507,32.4695,32.3309,32.4563,446900.0
2008-09-04 11:15:00,49.19,49.29,49.16,49.22,426800.0,32.4629,32.5289,32.4431,32.4827,426800.0
2008-09-04 11:20:00,49.22,49.31,49.2,49.24,479900.0,32.4827,32.5421,32.4695,32.4959,479900.0
2008-09-04 11:25:00,49.24,49.53,49.23,49.52,638400.0,32.4959,32.6873,32.4893,32.6807,638400.0
2008-09-04 11:30:00,49.5,49.69,49.5,49.67,572300.0,32.6675,32.7929,32.6675,32.7797,572300.0
2008-09-04 11:35:00,49.68,49.89,49.67,49.85,414900.0,32.7863,32.9249,32.7797,32.8985,414900.0
2008-09-04 11:40:00,49.86,49.89,49.75,49.85,591700.0,32.9051,32.9249,32.8325,32.8985,591700.0
2008-09-04 11:45:00,49.86,49.99,49.79,49.81,395700.0,32.9051,32.9909,32.8589,32.8721,395700.0
2008-09-04 11:50:00,49.81,50.0,49.73,49.99,593500.0,32.8721,32.9975,32.8193,32.9909,593500.0
2008-09-04 11:55:00,49.99,50.0,49.9,49.97,400900.0,32.9909,32.9975,32.9315,32.9777,400900.0
2008-09-04 12:00:00,49.97,50.07,49.93,49.98,362900.0,32.9777,33.0437,32.9513,32.9843,362900.0
2008-09-04 12:05:00,49.98,50.09,49.94,50.07,349900.0,32.9843,33.0569,32.9579,33.0437,349900.0
2008-09-04 12:10:00,50.08,50.08,49.77,49.77,377400.0,33.0503,33.0503,32.8457,32.8457,377400.0
2008-09-04 12:15:00,49.77,49.8,49.73,49.75,187800.0,32.8457,32.8655,32.8193,32.8325,187800.0
2008-09-04 12:20:00,49.75,49.79,49.71,49.74,104700.0,32.8325,32.8589,32.8061,32.8259,104700.0
2008-09-04 12:25:00,49.75,49.76,49.54,49.57,331000.0,32.8325,32.8391,32.6939,32.7137,331000.0
2008-09-04 12:30:00,49.56,49.7,49.56,49.61,249100.0,32.7071,32.7995,32.7071,32.7401,249100.0
2008-09-04 12:35:00,49.6,49.84,49.6,49.8,281000.0,32.7335,32.8919,32.7335,32.8655,281000.0
2008-09-04 12:40:00,49.8,49.81,49.74,49.75,145500.0,32.8655,32.8721,32.8259,32.8325,145500.0
2008-09-04 12:45:00,49.75,49.75,49.52,49.55,170800.0,32.8325,32.8325,32.6807,32.7005,170800.0
2008-09-04 12:50:00,49.55,49.59,49.3,49.32,357400.0,32.7005,32.7269,32.5355,32.5487,357400.0
2008-09-04 12:55:00,49.33,49.46,49.26,49.4,453200.0,32.5553,32.6411,32.5091,32.6015,453200.0
2008-09-04 13:00:00,49.4,49.5,49.39,49.48,149000.0,32.6015,32.6675,32.5949,32.6543,149000.0
2008-09-04 13:05:00,49.47,49.54,49.4,49.47,307900.0,32.6477,32.6939,32.6015,32.6477,307900.0
2008-09-04 13:10:00,49.47,49.49,49.42,49.43,238400.0,32.6477,32.6609,32.6147,32.6213,238400.0
2008-09-04 13:15:00,49.44,49.46,49.32,49.34,170500.0,32.6279,32.6411,32.5487,32.5619,170500.0
2008-09-04 13:20:00,49.34,49.35,49.17,49.18,287000.0,32.5619,32.5685,32.4497,32.4563,287000.0
2008-09-04 13:25:00,49.18,49.2,48.97,48.99,616200.0,32.4563,32.4695,32.3177,32.3309,616200.0
2008-09-04 13:30:00,49.0,49.11,48.91,48.95,268500.0,32.3375,32.4101,32.2781,32.3045,268500.0
2008-09-04 13:35:00,48.94,49.03,48.94,49.0,179900.0,32.2979,32.3573,32.2979,32.3375,179900.0
2008-09-04 13:40:00,49.0,49.09,48.99,49.09,168700.0,32.3375,32.3969,32.3309,32.3969,168700.0
2008-09-04 13:45:00,49.09,49.15,49.08,49.11,136300.0,32.3969,32.4365,32.3903,32.4101,136300.0
2008-09-04 13:50:00,49.11,49.19,49.1,49.18,144900.0,32.4101,32.4629,32.4035,32.4563,144900.0
2008-09-04 13:55:00,49.17,49.18,49.13,49.15,154900.0,32.4497,32.4563,32.4233,32.4365,154900.0
2008-09-04 14:00:00,49.15,49.15,48.99,49.0,295600.0,32.4365,32.4365,32.3309,32.3375,295600.0
2008-09-04 14:05:00,49.0,49.11,48.99,49.05,196300.0,32.3375,32.4101,32.3309,32.3705,196300.0
2008-09-04 14:10:00,49.04,49.06,48.85,48.98,214200.0,32.3639,32.3771,32.2385,32.3243,214200.0
2008-09-04 14:15:00,48.98,48.99,48.81,48.83,159300.0,32.3243,32.3309,32.2121,32.2253,159300.0
2008-09-04 14:20:00,48.83,48.9,48.82,48.9,197600.0,32.2253,32.2715,32.2187,32.2715,197600.0
2008-09-04 14:25:00,48.9,49.0,48.88,48.89,266100.0,32.2715,32.3375,32.2583,32.2649,266100.0
2008-09-04 14:30:00,48.88,48.9,48.76,48.84,283700.0,32.2583,32.2715,32.1791,32.2319,283700.0
2008-09-04 14:35:00,48.84,48.94,48.78,48.93,207800.0,32.2319,32.2979,32.1923,32.2913,207800.0
2008-09-04 14:40:00,48.93,48.98,48.89,48.93,255200.0,32.2913,32.3243,32.2649,32.2913,255200.0
2008-09-04 14:45:00,48.92,48.97,48.83,48.97,228900.0,32.2847,32.3177,32.2253,32.3177,228900.0
2008-09-04 14:50:00,48.97,48.97,48.88,48.89,238700.0,32.3177,32.3177,32.2583,32.2649,238700.0
2008-09-04 14:55:00,48.89,48.95,48.85,48.9,303700.0,32.2649,32.3045,32.2385,32.2715,303700.0
2008-09-04 15:00:00,48.91,49.05,48.9,49.0,400700.0,32.2781,32.3705,32.2715,32.3375,400700.0
2008-09-04 15:05:00,49.01,49.06,48.99,48.99,341900.0,32.3441,32.3771,32.3309,32.3309,341900.0
2008-09-04 15:10:00,48.99,49.04,48.94,48.95,255600.0,32.3309,32.3639,32.2979,32.3045,255600.0
2008-09-04 15:15:00,48.95,49.06,48.91,48.92,303600.0,32.3045,32.3771,32.2781,32.2847,303600.0
2008-09-04 15:20:00,48.93,48.93,48.72,48.76,405000.0,32.2913,32.2913,32.1528,32.1791,405000.0
2008-09-04 15:25:00,48.76,48.81,48.73,48.76,275300.0,32.1791,32.2121,32.1594,32.1791,275300.0
2008-09-04 15:30:00,48.76,48.98,48.7,48.98,428200.0,32.1791,32.3243,32.1396,32.3243,428200.0
2008-09-04 15:35:00,48.98,49.01,48.71,48.72,321000.0,32.3243,32.3441,32.1462,32.1528,321000.0
2008-09-04 15:40:00,48.71,48.77,48.6,48.72,468600.0,32.1462,32.1857,32.0736,32.1528,468600.0
2008-09-04 15:45:00,48.72,48.8,48.7,48.73,461900.0,32.1528,32.2055,32.1396,32.1594,461900.0
2008-09-04 15:50:00,48.73,48.82,48.65,48.71,756400.0,32.1594,32.2187,32.1066,32.1462,756400.0
2008-09-04 15:55:00,48.71,48.76,48.55,48.57,1160800.0,32.1462,32.1791,32.0406,32.0538,1160800.0
2008-09-05 09:30:00,47.58,48.45,47.29,48.23,967800.0,31.4004,31.9746,31.209,31.8294,967800.0
2008-09-05 09:35:00,48.22,48.27,47.77,47.86,333800.0,31.8228,31.8558,31.5258,31.5852,333800.0
2008-09-05 09:40:00,47.86,47.91,47.71,47.81,444400.0,31.5852,31.6182,31.4862,31.5522,444400.0
2008-09-05 09:45:00,47.82,47.87,47.59,47.8,417700.0,31.5588,31.5918,31.407,31.5456,417700.0
2008-09-05 09:50:00,47.8,47.86,47.47,47.59,481500.0,31.5456,31.5852,31.3278,31.407,481500.0
2008-09-05 09:55:00,47.6,47.71,47.5,47.66,532100.0,31.4136,31.4862,31.3476,31.4532,532100.0
2008-09-05 10:00:00,47.66,47.91,47.66,47.9,417700.0,31.4532,31.6182,31.4532,31.6116,417700.0
2008-09-05 10:05:00,47.89,47.9,47.7,47.82,393700.0,31.605,31.6116,31.4796,31.5588,393700.0
2008-09-05 10:10:00,47.81,47.81,47.47,47.47,392500.0,31.5522,31.5522,31.3278,31.3278,392500.0
2008-09-05 10:15:00,47.48,47.8,47.41,47.8,266700.0,31.3344,31.5456,31.2882,31.5456,266700.0
2008-09-05 10:20:00,47.8,47.86,47.76,47.79,308700.0,31.5456,31.5852,31.5192,31.539,308700.0
2008-09-05 10:25:00,47.8,47.91,47.69,47.76,428800.0,31.5456,31.6182,31.473,31.5192,428800.0
2008-09-05 10:30:00,47.76,47.88,47.59,47.63,259400.0,31.5192,31.5984,31.407,31.4334,259400.0
2008-09-05 10:35:00,47.63,47.79,47.61,47.62,279500.0,31.4334,31.539,31.4202,31.4268,279500.0
2008-09-05 10:40:00,47.62,47.63,47.42,47.5,464000.0,31.4268,31.4334,31.2948,31.3476,464000.0
2008-09-05 10:45:00,47.51,47.55,47.36,47.38,503200.0,31.3542,31.3806,31.2552,31.2684,503200.0
2008-09-05 10:50:00,47.38,47.58,47.37,47.55,218000.0,31.2684,31.4004,31.2618,31.3806,218000.0
2008-09-05 10:55:00,47.54,47.54,47.25,47.28,349800.0,31.374,31.374,31.1826,31.2024,349800.0
2008-09-05 11:00:00,47.28,47.28,47.12,47.14,289700.0,31.2024,31.2024,31.0968,31.11,289700.0
2008-09-05 11:05:00,47.15,47.32,47.14,47.17,338300.0,31.1166,31.2288,31.11,31.1298,338300.0
2008-09-05 11:10:00,47.16,47.18,46.93,47.0,431100.0,31.1232,31.1364,30.9714,31.0176,431100.0
2008-09-05 11:15:00,47.0,47.04,46.78,46.81,370800.0,31.0176,31.044,30.8724,30.8922,370800.0
2008-09-05 11:20:00,46.81,47.06,46.74,47.06,535200.0,30.8922,31.0572,30.8461,31.0572,535200.0
2008-09-05 11:25:00,47.06,47.28,47.04,47.25,347700.0,31.0572,31.2024,31.044,31.1826,347700.0
2008-09-05 11:30:00,47.24,47.25,47.1,47.21,176800.0,31.176,31.1826,31.0836,31.1562,176800.0
2008-09-05 11:35:00,47.22,47.45,47.22,47.39,258300.0,31.1628,31.3146,31.1628,31.275,258300.0
2008-09-05 11:40:00,47.39,47.53,47.38,47.43,342900.0,31.275,31.3674,31.2684,31.3014,342900.0
2008-09-05 11:45:00,47.43,47.57,47.43,47.54,247200.0,31.3014,31.3938,31.3014,31.374,247200.0
2008-09-05 11:50:00,47.55,47.59,47.49,47.59,452100.0,31.3806,31.407,31.341,31.407,452100.0
2008-09-05 11:55:00,47.58,47.68,47.4,47.48,326400.0,31.4004,31.4664,31.2816,31.3344,326400.0
2008-09-05 12:00:00,47.48,47.76,47.43,47.76,427300.0,31.3344,31.5192,31.3014,31.5192,427300.0
2008-09-05 12:05:00,47.75,47.76,47.55,47.56,312500.0,31.5126,31.5192,31.3806,31.3872,312500.0
2008-09-05 12:10:00,47.56,47.7,47.55,47.68,566000.0,31.3872,31.4796,31.3806,31.4664,566000.0
2008-09-05 12:15:00,47.69,47.69,47.55,47.57,206100.0,31.473,31.473,31.3806,31.3938,206100.0
2008-09-05 12:20:00,47.56,47.72,47.53,47.69,216600.0,31.3872,31.4928,31.3674,31.473,216600.0
2008-09-05 12:25:00,47.69,47.86,47.63,47.85,247400.0,31.473,31.5852,31.4334,31.5786,247400.0
2008-09-05 12:30:00,47.85,47.95,47.78,47.81,384100.0,31.5786,31.6446,31.5324,31.5522,384100.0
2008-09-05 12:35:00,47.81,47.9,47.79,47.79,237500.0,31.5522,31.6116,31.539,31.539,237500.0
2008-09-05 12:40:00,47.8,47.84,47.62,47.71,153800.0,31.5456,31.572,31.4268,31.4862,153800.0
2008-09-05 12:45:00,47.71,47.85,47.69,47.74,157800.0,31.4862,31.5786,31.473,31.506,157800.0
2008-09-05 12:50:00,47.74,47.83,47.61,47.71,189000.0,31.506,31.5654,31.4202,31.4862,189000.0
2008-09-05 12:55:00,47.7,47.75,47.62,47.68,78200.0,31.4796,31.5126,31.4268,31.4664,78200.0
2008-09-05 13:00:00,47.68,47.83,47.66,47.75,168600.0,31.4664,31.5654,31.4532,31.5126,168600.0
2008-09-05 13:05:00,47.75,47.9,47.75,47.84,172000.0,31.5126,31.6116,31.5126,31.572,172000.0
2008-09-05 13:10:00,47.84,48.08,47.83,48.06,238900.0,31.572,31.7304,31.5654,31.7172,238900.0
2008-09-05 13:15:00,48.07,48.11,47.95,47.98,280200.0,31.7238,31.7502,31.6446,31.6644,280200.0
2008-09-05 13:20:00,47.97,47.98,47.82,47.87,194500.0,31.6578,31.6644,31.5588,31.5918,194500.0
2008-09-05 13:25:00,47.88,47.9,47.7,47.7,186900.0,31.5984,31.6116,31.4796,31.4796,186900.0
2008-09-05 13:30:00,47.7,47.92,47.67,47.89,135100.0,31.4796,31.6248,31.4598,31.605,135100.0
2008-09-05 13:35:00,47.88,47.92,47.58,47.68,167300.0,31.5984,31.6248,31.4004,31.4664,167300.0
2008-09-05 13:40:00,47.68,47.78,47.67,47.75,133000.0,31.4664,31.5324,31.4598,31.5126,133000.0
2008-09-05 13:45:00,47.75,47.75,47.6,47.68,94000.0,31.5126,31.5126,31.4136,31.4664,94000.0
2008-09-05 13:50:00,47.68,47.74,47.61,47.71,134800.0,31.4664,31.506,31.4202,31.4862,134800.0
2008-09-05 13:55:00,47.72,47.78,47.7,47.77,93800.0,31.4928,31.5324,31.4796,31.5258,93800.0
2008-09-05 14:00:00,47.76,47.77,47.59,47.68,126900.0,31.5192,31.5258,31.407,31.4664,126900.0
2008-09-05 14:05:00,47.69,47.79,47.65,47.68,116400.0,31.473,31.539,31.4466,31.4664,116400.0
2008-09-05 14:10:00,47.68,47.88,47.62,47.87,392300.0,31.4664,31.5984,31.4268,31.5918,392300.0
2008-09-05 14:15:00,47.87,47.97,47.77,47.97,154000.0,31.5918,31.6578,31.5258,31.6578,154000.0
2008-09-05 14:20:00,47.97,48.06,47.94,48.02,258200.0,31.6578,31.7172,31.638,31.6908,258200.0
2008-09-05 14:25:00,48.03,48.1,48.02,48.05,165500.0,31.6974,31.7436,31.6908,31.7106,165500.0
2008-09-05 14:30:00,48.05,48.06,47.86,47.91,213500.0,31.7106,31.7172,31.5852,31.6182,213500.0
2008-09-05 14:35:00,47.91,48.04,47.88,48.04,256100.0,31.6182,31.704,31.5984,31.704,256100.0
2008-09-05 14:40:00,48.03,48.25,48.03,48.25,202700.0,31.6974,31.8426,31.6974,31.8426,202700.0
2008-09-05 14:45:00,48.24,48.27,48.13,48.17,270600.0,31.836,31.8558,31.7634,31.7898,270600.0
2008-09-05 14:50:00,48.17,48.41,48.16,48.37,528300.0,31.7898,31.9482,31.7832,31.9218,528300.0
2008-09-05 14:55:00,48.36,48.4,48.18,48.24,473900.0,31.9152,31.9416,31.7964,31.836,473900.0
2008-09-05 15:00:00,48.23,48.23,48.03,48.06,297500.0,31.8294,31.8294,31.6974,31.7172,297500.0
2008-09-05 15:05:00,48.06,48.09,47.94,47.99,303500.0,31.7172,31.737,31.638,31.671,303500.0
2008-09-05 15:10:00,48.0,48.0,47.81,47.88,210600.0,31.6776,31.6776,31.5522,31.5984,210600.0
2008-09-05 15:15:00,47.87,48.04,47.85,47.93,208100.0,31.5918,31.704,31.5786,31.6314,208100.0
2008-09-05 15:20:00,47.93,47.93,47.71,47.78,430800.0,31.6314,31.6314,31.4862,31.5324,430800.0
2008-09-05 15:25:00,47.78,47.87,47.63,47.69,380800.0,31.5324,31.5918,31.4334,31.473,380800.0
2008-09-05 15:30:00,47.69,47.85,47.67,47.85,209200.0,31.473,31.5786,31.4598,31.5786,209200.0
2008-09-05 15:35:00,47.85,47.89,47.77,47.85,267400.0,31.5786,31.605,31.5258,31.5786,267400.0
2008-09-05 15:40:00,47.85,47.88,47.74,47.86,298200.0,31.5786,31.5984,31.506,31.5852,298200.0
2008-09-05 15:45:00,47.86,47.91,47.76,47.79,409400.0,31.5852,31.6182,31.5192,31.539,409400.0
2008-09-05 15:50:00,47.76,47.81,47.63,47.65,717600.0,31.5192,31.5522,31.4334,31.4466,717600.0
2008-09-05 15:55:00,47.65,47.73,47.56,47.65,1031900.0,31.4466,31.4994,31.3872,31.4466,1031900.0
2008-09-08 09:30:00,48.3,48.46,47.9,47.95,833200.0,31.8756,31.9812,31.6116,31.6446,833200.0
2008-09-08 09:35:00,47.97,48.05,47.25,48.04,710400.0,31.6578,31.7106,31.1826,31.704,710400.0
2008-09-08 09:40:00,48.03,48.57,48.0,48.24,628200.0,31.6974,32.0538,31.6776,31.836,628200.0
2008-09-08 09:45:00,48.24,48.31,48.0,48.09,441300.0,31.836,31.8822,31.6776,31.737,441300.0
2008-09-08 09:50:00,48.08,48.1,47.9,47.93,305100.0,31.7304,31.7436,31.6116,31.6314,305100.0
2008-09-08 09:55:00,47.93,48.19,47.73,47.74,390400.0,31.6314,31.803,31.4994,31.506,390400.0
2008-09-08 10:00:00,47.75,47.83,47.31,47.31,671000.0,31.5126,31.5654,31.2222,31.2222,671000.0
2008-09-08 10:05:00,47.32,47.46,47.22,47.29,561100.0,31.2288,31.3212,31.1628,31.209,561100.0
2008-09-08 10:10:00,47.27,47.34,47.05,47.21,493300.0,31.1958,31.242,31.0506,31.1562,493300.0
2008-09-08 10:15:00,47.2,47.24,47.12,47.14,342900.0,31.1496,31.176,31.0968,31.11,342900.0
2008-09-08 10:20:00,47.14,47.17,46.8,46.94,601800.0,31.11,31.1298,30.8856,30.978,601800.0
2008-09-08 10:25:00,46.93,47.0,46.66,46.69,755900.0,30.9714,31.0176,30.7933,30.8131,755900.0
2008-09-08 10:30:00,46.69,46.95,46.64,46.95,939300.0,30.8131,30.9846,30.7801,30.9846,939300.0
2008-09-08 10:35:00,46.94,47.05,46.87,47.04,501400.0,30.978,31.0506,30.9318,31.044,501400.0
2008-09-08 10:40:00,47.04,47.15,46.93,46.95,367300.0,31.044,31.1166,30.9714,30.9846,367300.0
2008-09-08 10:45:00,46.95,47.03,46.85,47.0,407800.0,30.9846,31.0374,30.9186,31.0176,407800.0
2008-09-08 10:50:00,47.0,47.0,46.76,46.78,370000.0,31.0176,31.0176,30.8592,30.8724,370000.0
2008-09-08 10:55:00,46.78,46.89,46.62,46.63,485800.0,30.8724,30.945,30.7669,30.7735,485800.0
2008-09-08 11:00:00,46.63,46.64,46.31,46.43,705000.0,30.7735,30.7801,30.5623,30.6415,705000.0
2008-09-08 11:05:00,46.43,46.46,46.1,46.22,667000.0,30.6415,30.6613,30.4237,30.5029,667000.0
2008-09-08 11:10:00,46.22,46.68,46.19,46.59,567700.0,30.5029,30.8065,30.4831,30.7471,567700.0
2008-09-08 11:15:00,46.58,46.63,46.45,46.5,394300.0,30.7405,30.7735,30.6547,30.6877,394300.0
2008-09-08 11:20:00,46.5,46.64,46.5,46.63,311100.0,30.6877,30.7801,30.6877,30.7735,311100.0
2008-09-08 11:25:00,46.63,46.64,46.36,46.45,327000.0,30.7735,30.7801,30.5953,30.6547,327000.0
2008-09-08 11:30:00,46.45,46.56,46.32,46.37,349300.0,30.6547,30.7273,30.5689,30.6019,349300.0
2008-09-08 11:35:00,46.36,46.53,46.24,46.4,249700.0,30.5953,30.7075,30.5161,30.6217,249700.0
2008-09-08 11:40:00,46.39,46.41,46.21,46.36,246900.0,30.6151,30.6283,30.4963,30.5953,246900.0
2008-09-08 11:45:00,46.37,46.48,46.26,46.29,288300.0,30.6019,30.6745,30.5293,30.5491,288300.0
2008-09-08 11:50:00,46.3,46.53,46.29,46.45,188300.0,30.5557,30.7075,30.5491,30.6547,188300.0
2008-09-08 11:55:00,46.45,46.53,46.4,46.51,269600.0,30.6547,30.7075,30.6217,30.6943,269600.0
2008-09-08 12:00:00,46.51,46.56,46.3,46.32,335100.0,30.6943,30.7273,30.5557,30.5689,335100.0
2008-09-08 12:05:00,46.32,46.41,46.26,46.33,218300.0,30.5689,30.6283,30.5293,30.5755,218300.0
2008-09-08 12:10:00,46.31,46.36,46.08,46.19,332800.0,30.5623,30.5953,30.4105,30.4831,332800.0
2008-09-08 12:15:00,46.2,46.48,46.19,46.45,253800.0,30.4897,30.6745,30.4831,30.6547,253800.0
2008-09-08 12:20:00,46.45,46.47,46.33,46.37,215900.0,30.6547,30.6679,30.5755,30.6019,215900.0
2008-09-08 12:25:00,46.38,46.57,46.34,46.45,276300.0,30.6085,30.7339,30.5821,30.6547,276300.0
2008-09-08 12:30:00,46.44,46.74,46.43,46.72,356300.0,30.6481,30.8461,30.6415,30.8329,356300.0
2008-09-08 12:35:00,46.71,46.73,46.57,46.6,238700.0,30.8263,30.8395,30.7339,30.7537,238700.0
2008-09-08 12:40:00,46.59,46.64,46.55,46.56,211300.0,30.7471,30.7801,30.7207,30.7273,211300.0
2008-09-08 12:45:00,46.55,46.64,46.55,46.59,292300.0,30.7207,30.7801,30.7207,30.7471,292300.0
2008-09-08 12:50:00,46.6,46.64,46.52,46.62,959600.0,30.7537,30.7801,30.7009,30.7669,959600.0
2008-09-08 12:55:00,46.62,46.64,46.59,46.61,412900.0,30.7669,30.7801,30.7471,30.7603,412900.0
2008-09-08 13:00:00,46.61,46.62,46.46,46.47,406500.0,30.7603,30.7669,30.6613,30.6679,406500.0
2008-09-08 13:05:00,46.47,46.5,46.31,46.33,279700.0,30.6679,30.6877,30.5623,30.5755,279700.0
2008-09-08 13:10:00,46.31,46.56,46.29,46.51,324500.0,30.5623,30.7273,30.5491,30.6943,324500.0
2008-09-08 13:15:00,46.51,46.52,46.32,46.44,243200.0,30.6943,30.7009,30.5689,30.6481,243200.0
2008-09-08 13:20:00,46.43,46.43,46.35,46.41,152600.0,30.6415,30.6415,30.5887,30.6283,152600.0
2008-09-08 13:25:00,46.41,46.51,46.3,46.46,326100.0,30.6283,30.6943,30.5557,30.6613,326100.0
2008-09-08 13:30:00,46.45,46.48,46.28,46.42,247500.0,30.6547,30.6745,30.5425,30.6349,247500.0
2008-09-08 13:35:00,46.43,46.53,46.32,46.35,322200.0,30.6415,30.7075,30.5689,30.5887,322200.0
2008-09-08 13:40:00,46.35,46.41,46.26,46.39,265900.0,30.5887,30.6283,30.5293,30.6151,265900.0
2008-09-08 13:45:00,46.4,46.53,46.3,46.3,186800.0,30.6217,30.7075,30.5557,30.5557,186800.0
2008-09-08 13:50:00,46.3,46.31,46.19,46.25,204200.0,30.5557,30.5623,30.4831,30.5227,204200.0
2008-09-08 13:55:00,46.25,46.35,46.22,46.27,128100.0,30.5227,30.5887,30.5029,30.5359,128100.0
2008-09-08 14:00:00,46.27,46.46,46.24,46.46,261400.0,30.5359,30.6613,30.5161,30.6613,261400.0
2008-09-08 14:05:00,46.46,46.5,46.33,46.49,215400.0,30.6613,30.6877,30.5755,30.6811,215400.0
2008-09-08 14:10:00,46.48,46.54,46.35,46.51,324100.0,30.6745,30.7141,30.5887,30.6943,324100.0
2008-09-08 14:15:00,46.51,46.55,46.49,46.53,407300.0,30.6943,30.7207,30.6811,30.7075,407300.0
2008-09-08 14:20:00,46.54,46.67,46.48,46.59,453500.0,30.7141,30.7999,30.6745,30.7471,453500.0
2008-09-08 14:25:00,46.59,46.61,46.5,46.59,321200.0,30.7471,30.7603,30.6877,30.7471,321200.0
2008-09-08 14:30:00,46.59,46.63,46.53,46.59,336900.0,30.7471,30.7735,30.7075,30.7471,336900.0
2008-09-08 14:35:00,46.59,46.76,46.58,46.72,298800.0,30.7471,30.8592,30.7405,30.8329,298800.0
2008-09-08 14:40:00,46.73,46.73,46.6,46.65,266400.0,30.8395,30.8395,30.7537,30.7867,266400.0
2008-09-08 14:45:00,46.64,46.71,46.5,46.51,330000.0,30.7801,30.8263,30.6877,30.6943,330000.0
2008-09-08 14:50:00,46.5,46.53,46.45,46.52,245100.0,30.6877,30.7075,30.6547,30.7009,245100.0
2008-09-08 14:55:00,46.53,46.58,46.41,46.46,246200.0,30.7075,30.7405,30.6283,30.6613,246200.0
2008-09-08 15:00:00,46.46,46.5,46.42,46.44,196200.0,30.6613,30.6877,30.6349,30.6481,196200.0
2008-09-08 15:05:00,46.43,46.44,46.29,46.3,367800.0,30.6415,30.6481,30.5491,30.5557,367800.0
2008-09-08 15:10:00,46.3,46.55,46.24,46.51,279400.0,30.5557,30.7207,30.5161,30.6943,279400.0
2008-09-08 15:15:00,46.51,46.6,46.48,46.51,274500.0,30.6943,30.7537,30.6745,30.6943,274500.0
2008-09-08 15:20:00,46.52,46.69,46.51,46.66,368300.0,30.7009,30.8131,30.6943,30.7933,368300.0
2008-09-08 15:25:00,46.67,46.74,46.6,46.65,271700.0,30.7999,30.8461,30.7537,30.7867,271700.0
2008-09-08 15:30:00,46.66,46.88,46.66,46.84,402100.0,30.7933,30.9384,30.7933,30.912,402100.0
2008-09-08 15:35:00,46.84,46.91,46.73,46.85,753000.0,30.912,30.9582,30.8395,30.9186,753000.0
2008-09-08 15:40:00,46.85,46.86,46.61,46.7,553900.0,30.9186,30.9252,30.7603,30.8197,553900.0
2008-09-08 15:45:00,46.69,46.8,46.63,46.63,492500.0,30.8131,30.8856,30.7735,30.7735,492500.0
2008-09-08 15:50:00,46.64,46.64,46.29,46.29,827800.0,30.7801,30.7801,30.5491,30.5491,827800.0
2008-09-08 15:55:00,46.29,46.41,46.25,46.26,1308700.0,30.5491,30.6283,30.5227,30.5293,1308700.0
2008-09-09 09:30:00,46.43,46.61,46.25,46.61,805100.0,30.6415,30.7603,30.5227,30.7603,805100.0
2008-09-09 09:35:00,46.59,46.79,46.15,46.42,677100.0,30.7471,30.879,30.4567,30.6349,677100.0
2008-09-09 09:40:00,46.42,46.73,46.4,46.57,556500.0,30.6349,30.8395,30.6217,30.7339,556500.0
2008-09-09 09:45:00,46.57,46.8,46.56,46.74,485400.0,30.7339,30.8856,30.7273,30.8461,485400.0
2008-09-09 09:50:00,46.75,46.84,46.64,46.82,536800.0,30.8527,30.912,30.7801,30.8988,536800.0
2008-09-09 09:55:00,46.82,46.85,46.71,46.74,341400.0,30.8988,30.9186,30.8263,30.8461,341400.0
2008-09-09 10:00:00,46.74,46.76,46.32,46.5,587600.0,30.8461,30.8592,30.5689,30.6877,587600.0
2008-09-09 10:05:00,46.5,46.62,46.41,46.42,186500.0,30.6877,30.7669,30.6283,30.6349,186500.0
2008-09-09 10:10:00,46.43,46.43,46.11,46.35,431200.0,30.6415,30.6415,30.4303,30.5887,431200.0
2008-09-09 10:15:00,46.35,46.4,46.14,46.15,275700.0,30.5887,30.6217,30.4501,30.4567,275700.0
2008-09-09 10:20:00,46.15,46.19,46.0,46.16,430300.0,30.4567,30.4831,30.3577,30.4633,430300.0
2008-09-09 10:25:00,46.15,46.17,45.98,46.02,357800.0,30.4567,30.4699,30.3445,30.3709,357800.0
2008-09-09 10:30:00,46.02,46.27,45.99,46.21,407800.0,30.3709,30.5359,30.3511,30.4963,407800.0
2008-09-09 10:35:00,46.21,46.3,46.06,46.19,217600.0,30.4963,30.5557,30.3973,30.4831,217600.0
2008-09-09 10:40:00,46.2,46.37,46.2,46.31,259700.0,30.4897,30.6019,30.4897,30.5623,259700.0
2008-09-09 10:45:00,46.31,46.32,46.07,46.16,351700.0,30.5623,30.5689,30.4039,30.4633,351700.0
2008-09-09 10:50:00,46.15,46.2,46.0,46.08,232100.0,30.4567,30.4897,30.3577,30.4105,232100.0
2008-09-09 10:55:00,46.08,46.17,45.88,46.12,450000.0,30.4105,30.4699,30.2785,30.4369,450000.0
2008-09-09 11:00:00,46.11,46.12,46.0,46.1,294600.0,30.4303,30.4369,30.3577,30.4237,294600.0
2008-09-09 11:05:00,46.1,46.15,46.09,46.14,371400.0,30.4237,30.4567,30.4171,30.4501,371400.0
2008-09-09 11:10:00,46.13,46.15,46.05,46.06,310500.0,30.4435,30.4567,30.3907,30.3973,310500.0
2008-09-09 11:15:00,46.05,46.12,46.05,46.1,427700.0,30.3907,30.4369,30.3907,30.4237,427700.0
2008-09-09 11:20:00,46.1,46.13,46.09,46.11,475900.0,30.4237,30.4435,30.4171,30.4303,475900.0
2008-09-09 11:25:00,46.1,46.26,46.1,46.25,229500.0,30.4237,30.5293,30.4237,30.5227,229500.0
2008-09-09 11:30:00,46.25,46.26,46.15,46.15,169000.0,30.5227,30.5293,30.4567,30.4567,169000.0
2008-09-09 11:35:00,46.15,46.44,46.15,46.4,212600.0,30.4567,30.6481,30.4567,30.6217,212600.0
2008-09-09 11:40:00,46.4,46.53,46.4,46.5,296200.0,30.6217,30.7075,30.6217,30.6877,296200.0
2008-09-09 11:45:00,46.5,46.52,46.32,46.44,261800.0,30.6877,30.7009,30.5689,30.6481,261800.0
2008-09-09 11:50:00,46.44,46.46,46.3,46.34,224500.0,30.6481,30.6613,30.5557,30.5821,224500.0
2008-09-09 11:55:00,46.32,46.33,46.25,46.25,183000.0,30.5689,30.5755,30.5227,30.5227,183000.0
2008-09-09 12:00:00,46.25,46.26,46.16,46.2,239900.0,30.5227,30.5293,30.4633,30.4897,239900.0
2008-09-09 12:05:00,46.2,46.21,46.1,46.19,178500.0,30.4897,30.4963,30.4237,30.4831,178500.0
2008-09-09 12:10:00,46.19,46.24,46.0,46.08,343200.0,30.4831,30.5161,30.3577,30.4105,343200.0
2008-09-09 12:15:00,46.08,46.13,46.02,46.08,135300.0,30.4105,30.4435,30.3709,30.4105,135300.0
2008-09-09 12:20:00,46.08,46.26,46.08,46.17,177400.0,30.4105,30.5293,30.4105,30.4699,177400.0
2008-09-09 12:25:00,46.16,46.34,46.15,46.28,260100.0,30.4633,30.5821,30.4567,30.5425,260100.0
2008-09-09 12:30:00,46.28,46.37,46.22,46.32,263800.0,30.5425,30.6019,30.5029,30.5689,263800.0
2008-09-09 12:35:00,46.33,46.45,46.32,46.33,335500.0,30.5755,30.6547,30.5689,30.5755,335500.0
2008-09-09 12:40:00,46.33,46.38,46.29,46.38,202400.0,30.5755,30.6085,30.5491,30.6085,202400.0
2008-09-09 12:45:00,46.38,46.56,46.36,46.47,200200.0,30.6085,30.7273,30.5953,30.6679,200200.0
2008-09-09 12:50:00,46.48,46.53,46.37,46.4,166100.0,30.6745,30.7075,30.6019,30.6217,166100.0
2008-09-09 12:55:00,46.4,46.44,46.31,46.34,149700.0,30.6217,30.6481,30.5623,30.5821,149700.0
2008-09-09 13:00:00,46.34,46.51,46.28,46.5,168600.0,30.5821,30.6943,30.5425,30.6877,168600.0
2008-09-09 13:05:00,46.51,46.77,46.49,46.51,281100.0,30.6943,30.8658,30.6811,30.6943,281100.0
2008-09-09 13:10:00,46.51,46.52,46.36,46.41,190900.0,30.6943,30.7009,30.5953,30.6283,190900.0
2008-09-09 13:15:00,46.41,46.43,46.35,46.4,172100.0,30.6283,30.6415,30.5887,30.6217,172100.0
2008-09-09 13:20:00,46.4,46.5,46.39,46.41,178000.0,30.6217,30.6877,30.6151,30.6283,178000.0
2008-09-09 13:25:00,46.4,46.45,46.36,46.39,337600.0,30.6217,30.6547,30.5953,30.6151,337600.0
2008-09-09 13:30:00,46.39,46.44,46.29,46.35,353000.0,30.6151,30.6481,30.5491,30.5887,353000.0
2008-09-09 13:35:00,46.35,46.44,46.29,46.4,373100.0,30.5887,30.6481,30.5491,30.6217,373100.0
2008-09-09 13:40:00,46.4,46.4,46.28,46.28,231200.0,30.6217,30.6217,30.5425,30.5425,231200.0
2008-09-09 13:45:00,46.29,46.31,46.15,46.15,444100.0,30.5491,30.5623,30.4567,30.4567,444100.0
2008-09-09 13:50:00,46.16,46.29,46.12,46.27,278800.0,30.4633,30.5491,30.4369,30.5359,278800.0
2008-09-09 13:55:00,46.26,46.33,46.16,46.26,302500.0,30.5293,30.5755,30.4633,30.5293,302500.0
2008-09-09 14:00:00,46.26,46.34,46.23,46.29,210700.0,30.5293,30.5821,30.5095,30.5491,210700.0
2008-09-09 14:05:00,46.29,46.32,46.13,46.14,477400.0,30.5491,30.5689,30.4435,30.4501,477400.0
2008-09-09 14:10:00,46.15,46.15,45.96,46.01,455600.0,30.4567,30.4567,30.3313,30.3643,455600.0
2008-09-09 14:15:00,46.01,46.06,45.93,45.97,395000.0,30.3643,30.3973,30.3115,30.3379,395000.0
2008-09-09 14:20:00,45.97,46.05,45.85,46.02,343800.0,30.3379,30.3907,30.2587,30.3709,343800.0
2008-09-09 14:25:00,46.02,46.11,45.95,45.96,256200.0,30.3709,30.4303,30.3247,30.3313,256200.0
2008-09-09 14:30:00,45.96,46.01,45.93,45.97,459900.0,30.3313,30.3643,30.3115,30.3379,459900.0
2008-09-09 14:35:00,45.97,46.01,45.95,46.0,325000.0,30.3379,30.3643,30.3247,30.3577,325000.0
2008-09-09 14:40:00,45.99,46.01,45.91,45.95,303100.0,30.3511,30.3643,30.2983,30.3247,303100.0
2008-09-09 14:45:00,45.95,46.02,45.83,46.0,390200.0,30.3247,30.3709,30.2455,30.3577,390200.0
2008-09-09 14:50:00,46.0,46.01,45.95,45.95,219600.0,30.3577,30.3643,30.3247,30.3247,219600.0
2008-09-09 14:55:00,45.95,46.0,45.79,45.85,334800.0,30.3247,30.3577,30.2191,30.2587,334800.0
2008-09-09 15:00:00,45.85,45.92,45.72,45.8,253600.0,30.2587,30.3049,30.1729,30.2257,253600.0
2008-09-09 15:05:00,45.8,45.86,45.79,45.85,218400.0,30.2257,30.2653,30.2191,30.2587,218400.0
2008-09-09 15:10:00,45.85,45.87,45.78,45.8,304000.0,30.2587,30.2719,30.2125,30.2257,304000.0
2008-09-09 15:15:00,45.8,45.8,45.69,45.78,303600.0,30.2257,30.2257,30.1531,30.2125,303600.0
2008-09-09 15:20:00,45.76,45.92,45.75,45.86,287700.0,30.1993,30.3049,30.1927,30.2653,287700.0
2008-09-09 15:25:00,45.86,45.95,45.82,45.87,198900.0,30.2653,30.3247,30.2389,30.2719,198900.0
2008-09-09 15:30:00,45.86,45.95,45.77,45.81,286100.0,30.2653,30.3247,30.2059,30.2323,286100.0
2008-09-09 15:35:00,45.8,45.89,45.77,45.86,305400.0,30.2257,30.2851,30.2059,30.2653,305400.0
2008-09-09 15:40:00,45.87,45.88,45.61,45.7,400000.0,30.2719,30.2785,30.1003,30.1597,400000.0
2008-09-09 15:45:00,45.7,45.75,45.56,45.59,500000.0,30.1597,30.1927,30.0673,30.0871,500000.0
2008-09-09 15:50:00,45.59,45.62,45.48,45.51,396400.0,30.0871,30.1069,30.0145,30.0343,396400.0
2008-09-09 15:55:00,45.51,45.64,45.5,45.56,859400.0,30.0343,30.1201,30.0277,30.0673,859400.0
2008-09-10 09:30:00,46.55,46.87,46.39,46.69,686000.0,30.7207,30.9318,30.6151,30.8131,686000.0
2008-09-10 09:35:00,46.69,46.7,46.41,46.44,601800.0,30.8131,30.8197,30.6283,30.6481,601800.0
2008-09-10 09:40:00,46.43,46.64,46.25,46.57,583100.0,30.6415,30.7801,30.5227,30.7339,583100.0
2008-09-10 09:45:00,46.57,46.64,46.5,46.61,251100.0,30.7339,30.7801,30.6877,30.7603,251100.0
2008-09-10 09:50:00,46.61,46.65,46.51,46.6,316700.0,30.7603,30.7867,30.6943,30.7537,316700.0
2008-09-10 09:55:00,46.6,46.6,46.52,46.54,459200.0,30.7537,30.7537,30.7009,30.7141,459200.0
2008-09-10 10:00:00,46.54,46.57,46.47,46.54,411500.0,30.7141,30.7339,30.6679,30.7141,411500.0
2008-09-10 10:05:00,46.55,46.57,46.51,46.54,373600.0,30.7207,30.7339,30.6943,30.7141,373600.0
2008-09-10 10:10:00,46.54,46.55,46.35,46.39,391900.0,30.7141,30.7207,30.5887,30.6151,391900.0
2008-09-10 10:15:00,46.4,46.45,46.36,46.45,429900.0,30.6217,30.6547,30.5953,30.6547,429900.0
2008-09-10 10:20:00,46.45,46.64,46.45,46.53,402500.0,30.6547,30.7801,30.6547,30.7075,402500.0
2008-09-10 10:25:00,46.53,46.62,46.48,46.6,202900.0,30.7075,30.7669,30.6745,30.7537,202900.0
2008-09-10 10:30:00,46.61,46.64,46.53,46.54,211800.0,30.7603,30.7801,30.7075,30.7141,211800.0
2008-09-10 10:35:00,46.54,46.84,46.51,46.8,401500.0,30.7141,30.912,30.6943,30.8856,401500.0
2008-09-10 10:40:00,46.79,46.82,46.67,46.79,328800.0,30.879,30.8988,30.7999,30.879,328800.0
2008-09-10 10:45:00,46.77,46.91,46.71,46.76,427300.0,30.8658,30.9582,30.8263,30.8592,427300.0
2008-09-10 10:50:00,46.76,46.83,46.66,46.78,233500.0,30.8592,30.9054,30.7933,30.8724,233500.0
2008-09-10 10:55:00,46.77,46.8,46.71,46.74,459800.0,30.8658,30.8856,30.8263,30.8461,459800.0
2008-09-10 11:00:00,46.74,46.79,46.59,46.72,411600.0,30.8461,30.879,30.7471,30.8329,411600.0
2008-09-10 11:05:00,46.72,46.98,46.67,46.89,339400.0,30.8329,31.0044,30.7999,30.945,339400.0
2008-09-10 11:10:00,46.89,47.0,46.77,46.99,148000.0,30.945,31.0176,30.8658,31.011,148000.0
2008-09-10 11:15:00,46.99,46.99,46.85,46.86,212500.0,31.011,31.011,30.9186,30.9252,212500.0
2008-09-10 11:20:00,46.86,46.86,46.69,46.72,278300.0,30.9252,30.9252,30.8131,30.8329,278300.0
2008-09-10 11:25:00,46.71,46.76,46.66,46.75,150100.0,30.8263,30.8592,30.7933,30.8527,150100.0
2008-09-10 11:30:00,46.75,46.92,46.71,46.83,367600.0,30.8527,30.9648,30.8263,30.9054,367600.0
2008-09-10 11:35:00,46.82,47.03,46.75,47.03,338500.0,30.8988,31.0374,30.8527,31.0374,338500.0
2008-09-10 11:40:00,47.03,47.13,47.0,47.03,331800.0,31.0374,31.1034,31.0176,31.0374,331800.0
2008-09-10 11:45:00,47.03,47.11,46.92,47.11,221400.0,31.0374,31.0902,30.9648,31.0902,221400.0
2008-09-10 11:50:00,47.11,47.15,46.95,47.02,190400.0,31.0902,31.1166,30.9846,31.0308,190400.0
2008-09-10 11:55:00,47.02,47.12,46.98,47.08,131600.0,31.0308,31.0968,31.0044,31.0704,131600.0
2008-09-10 12:00:00,47.09,47.13,47.07,47.09,271200.0,31.077,31.1034,31.0638,31.077,271200.0
2008-09-10 12:05:00,47.09,47.31,47.09,47.22,265400.0,31.077,31.2222,31.077,31.1628,265400.0
2008-09-10 12:10:00,47.22,47.42,47.22,47.34,255900.0,31.1628,31.2948,31.1628,31.242,255900.0
2008-09-10 12:15:00,47.34,47.36,47.23,47.24,160600.0,31.242,31.2552,31.1694,31.176,160600.0
2008-09-10 12:20:00,47.24,47.31,47.2,47.2,111800.0,31.176,31.2222,31.1496,31.1496,111800.0
2008-09-10 12:25:00,47.22,47.22,47.06,47.16,118400.0,31.1628,31.1628,31.0572,31.1232,118400.0
2008-09-10 12:30:00,47.17,47.29,47.17,47.26,141800.0,31.1298,31.209,31.1298,31.1892,141800.0
2008-09-10 12:35:00,47.26,47.36,47.26,47.31,244100.0,31.1892,31.2552,31.1892,31.2222,244100.0
2008-09-10 12:40:00,47.31,47.35,47.25,47.26,155100.0,31.2222,31.2486,31.1826,31.1892,155100.0
2008-09-10 12:45:00,47.25,47.29,47.16,47.27,102000.0,31.1826,31.209,31.1232,31.1958,102000.0
2008-09-10 12:50:00,47.26,47.27,47.15,47.16,78200.0,31.1892,31.1958,31.1166,31.1232,78200.0
2008-09-10 12:55:00,47.16,47.21,47.12,47.2,116300.0,31.1232,31.1562,31.0968,31.1496,116300.0
2008-09-10 13:00:00,47.21,47.25,47.19,47.19,223800.0,31.1562,31.1826,31.143,31.143,223800.0
2008-09-10 13:05:00,47.19,47.2,47.02,47.05,95700.0,31.143,31.1496,31.0308,31.0506,95700.0
2008-09-10 13:10:00,47.04,47.13,47.04,47.1,97200.0,31.044,31.1034,31.044,31.0836,97200.0
2008-09-10 13:15:00,47.09,47.2,47.07,47.13,151100.0,31.077,31.1496,31.0638,31.1034,151100.0
2008-09-10 13:20:00,47.12,47.15,47.07,47.12,161300.0,31.0968,31.1166,31.0638,31.0968,161300.0
2008-09-10 13:25:00,47.12,47.13,46.99,47.07,1334200.0,31.0968,31.1034,31.011,31.0638,1334200.0
2008-09-10 13:30:00,47.07,47.13,47.04,47.07,145500.0,31.0638,31.1034,31.044,31.0638,145500.0
2008-09-10 13:35:00,47.07,47.25,47.06,47.19,285000.0,31.0638,31.1826,31.0572,31.143,285000.0
2008-09-10 13:40:00,47.2,47.21,47.1,47.17,244000.0,31.1496,31.1562,31.0836,31.1298,244000.0
2008-09-10 13:45:00,47.17,47.24,47.11,47.11,363900.0,31.1298,31.176,31.0902,31.0902,363900.0
2008-09-10 13:50:00,47.11,47.14,47.04,47.11,203500.0,31.0902,31.11,31.044,31.0902,203500.0
2008-09-10 13:55:00,47.11,47.14,47.0,47.03,235500.0,31.0902,31.11,31.0176,31.0374,235500.0
2008-09-10 14:00:00,47.03,47.08,47.0,47.0,183900.0,31.0374,31.0704,31.0176,31.0176,183900.0
2008-09-10 14:05:00,47.0,47.15,46.95,47.15,230400.0,31.0176,31.1166,30.9846,31.1166,230400.0
2008-09-10 14:10:00,47.13,47.31,47.12,47.28,272400.0,31.1034,31.2222,31.0968,31.2024,272400.0
2008-09-10 14:15:00,47.29,47.4,47.22,47.28,299000.0,31.209,31.2816,31.1628,31.2024,299000.0
2008-09-10 14:20:00,47.28,47.32,47.21,47.24,150400.0,31.2024,31.2288,31.1562,31.176,150400.0
2008-09-10 14:25:00,47.26,47.3,47.16,47.17,151200.0,31.1892,31.2156,31.1232,31.1298,151200.0
2008-09-10 14:30:00,47.18,47.36,47.17,47.35,198200.0,31.1364,31.2552,31.1298,31.2486,198200.0
2008-09-10 14:35:00,47.34,47.37,47.25,47.36,227600.0,31.242,31.2618,31.1826,31.2552,227600.0
2008-09-10 14:40:00,47.36,47.46,47.33,47.36,263600.0,31.2552,31.3212,31.2354,31.2552,263600.0
2008-09-10 14:45:00,47.36,47.42,47.32,47.39,133500.0,31.2552,31.2948,31.2288,31.275,133500.0
2008-09-10 14:50:00,47.39,47.4,47.29,47.31,207200.0,31.275,31.2816,31.209,31.2222,207200.0
2008-09-10 14:55:00,47.3,47.37,47.29,47.34,231000.0,31.2156,31.2618,31.209,31.242,231000.0
2008-09-10 15:00:00,47.35,47.35,47.25,47.28,115400.0,31.2486,31.2486,31.1826,31.2024,115400.0
2008-09-10 15:05:00,47.28,47.41,47.27,47.31,254700.0,31.2024,31.2882,31.1958,31.2222,254700.0
2008-09-10 15:10:00,47.3,47.33,47.24,47.3,180600.0,31.2156,31.2354,31.176,31.2156,180600.0
2008-09-10 15:15:00,47.29,47.4,47.29,47.33,233100.0,31.209,31.2816,31.209,31.2354,233100.0
2008-09-10 15:20:00,47.33,47.35,47.23,47.28,317400.0,31.2354,31.2486,31.1694,31.2024,317400.0
2008-09-10 15:25:00,47.28,47.31,47.22,47.23,196600.0,31.2024,31.2222,31.1628,31.1694,196600.0
2008-09-10 15:30:00,47.23,47.31,47.15,47.16,215200.0,31.1694,31.2222,31.1166,31.1232,215200.0
2008-09-10 15:35:00,47.16,47.18,46.91,46.91,366900.0,31.1232,31.1364,30.9582,30.9582,366900.0
2008-09-10 15:40:00,46.91,47.05,46.89,47.05,408400.0,30.9582,31.0506,30.945,31.0506,408400.0
2008-09-10 15:45:00,47.05,47.07,46.84,46.85,530100.0,31.0506,31.0638,30.912,30.9186,530100.0
2008-09-10 15:50:00,46.84,46.88,46.77,46.81,872800.0,30.912,30.9384,30.8658,30.8922,872800.0
2008-09-10 15:55:00,46.81,46.82,46.72,46.74,1250300.0,30.8922,30.8988,30.8329,30.8461,1250300.0
2008-09-11 09:30:00,46.49,47.23,46.41,47.11,855900.0,30.6811,31.1694,30.6283,31.0902,855900.0
2008-09-11 09:35:00,47.11,47.58,47.0,47.27,560300.0,31.0902,31.4004,31.0176,31.1958,560300.0
2008-09-11 09:40:00,47.27,47.63,47.18,47.36,473300.0,31.1958,31.4334,31.1364,31.2552,473300.0
2008-09-11 09:45:00,47.36,47.56,47.26,47.39,254000.0,31.2552,31.3872,31.1892,31.275,254000.0
2008-09-11 09:50:00,47.39,47.45,47.19,47.21,307200.0,31.275,31.3146,31.143,31.1562,307200.0
2008-09-11 09:55:00,47.22,47.34,47.14,47.16,310000.0,31.1628,31.242,31.11,31.1232,310000.0
2008-09-11 10:00:00,47.16,47.44,47.01,47.01,413400.0,31.1232,31.308,31.0242,31.0242,413400.0
2008-09-11 10:05:00,47.01,47.38,47.0,47.38,273200.0,31.0242,31.2684,31.0176,31.2684,273200.0
2008-09-11 10:10:00,47.35,47.61,47.13,47.48,526100.0,31.2486,31.4202,31.1034,31.3344,526100.0
2008-09-11 10:15:00,47.48,47.63,47.43,47.52,189600.0,31.3344,31.4334,31.3014,31.3608,189600.0
2008-09-11 10:20:00,47.51,47.57,47.42,47.56,216400.0,31.3542,31.3938,31.2948,31.3872,216400.0
2008-09-11 10:25:00,47.56,47.66,47.44,47.46,317200.0,31.3872,31.4532,31.308,31.3212,317200.0
2008-09-11 10:30:00,47.46,47.57,47.28,47.48,256700.0,31.3212,31.3938,31.2024,31.3344,256700.0
2008-09-11 10:35:00,47.48,47.61,47.4,47.56,158500.0,31.3344,31.4202,31.2816,31.3872,158500.0
2008-09-11 10:40:00,47.56,47.72,47.56,47.71,187400.0,31.3872,31.4928,31.3872,31.4862,187400.0
2008-09-11 10:45:00,47.71,48.11,47.6,48.02,555400.0,31.4862,31.7502,31.4136,31.6908,555400.0
2008-09-11 10:50:00,48.02,48.12,47.96,48.02,313500.0,31.6908,31.7568,31.6512,31.6908,313500.0
2008-09-11 10:55:00,48.02,48.05,47.85,48.03,248200.0,31.6908,31.7106,31.5786,31.6974,248200.0
2008-09-11 11:00:00,48.04,48.07,47.91,47.98,274200.0,31.704,31.7238,31.6182,31.6644,274200.0
2008-09-11 11:05:00,47.99,48.11,47.98,48.05,244300.0,31.671,31.7502,31.6644,31.7106,244300.0
2008-09-11 11:10:00,48.05,48.06,47.81,47.88,209500.0,31.7106,31.7172,31.5522,31.5984,209500.0
2008-09-11 11:15:00,47.88,48.0,47.81,47.84,153800.0,31.5984,31.6776,31.5522,31.572,153800.0
2008-09-11 11:20:00,47.85,47.94,47.72,47.74,166000.0,31.5786,31.638,31.4928,31.506,166000.0
2008-09-11 11:25:00,47.74,47.79,47.67,47.7,212400.0,31.506,31.539,31.4598,31.4796,212400.0
2008-09-11 11:30:00,47.71,48.02,47.69,47.96,232100.0,31.4862,31.6908,31.473,31.6512,232100.0
2008-09-11 11:35:00,47.96,47.96,47.86,47.94,303600.0,31.6512,31.6512,31.5852,31.638,303600.0
2008-09-11 11:40:00,47.93,48.16,47.93,48.15,300600.0,31.6314,31.7832,31.6314,31.7766,300600.0
2008-09-11 11:45:00,48.15,48.17,48.1,48.15,275700.0,31.7766,31.7898,31.7436,31.7766,275700.0
2008-09-11 11:50:00,48.15,48.49,48.15,48.49,394300.0,31.7766,32.001,31.7766,32.001,394300.0
2008-09-11 11:55:00,48.49,48.58,48.48,48.58,365300.0,32.001,32.0604,31.9944,32.0604,365300.0
2008-09-11 12:00:00,48.58,48.84,48.58,48.79,487200.0,32.0604,32.2319,32.0604,32.1989,487200.0
2008-09-11 12:05:00,48.79,48.79,48.61,48.64,346000.0,32.1989,32.1989,32.0802,32.1,346000.0
2008-09-11 12:10:00,48.64,48.71,48.54,48.58,324300.0,32.1,32.1462,32.034,32.0604,324300.0
2008-09-11 12:15:00,48.58,48.6,48.54,48.55,250200.0,32.0604,32.0736,32.034,32.0406,250200.0
2008-09-11 12:20:00,48.56,48.6,48.5,48.56,392100.0,32.0472,32.0736,32.0076,32.0472,392100.0
2008-09-11 12:25:00,48.55,48.6,48.54,48.58,123900.0,32.0406,32.0736,32.034,32.0604,123900.0
2008-09-11 12:30:00,48.57,48.7,48.41,48.69,383000.0,32.0538,32.1396,31.9482,32.133,383000.0
2008-09-11 12:35:00,48.7,48.73,48.5,48.6,272700.0,32.1396,32.1594,32.0076,32.0736,272700.0
2008-09-11 12:40:00,48.6,48.61,48.53,48.57,171600.0,32.0736,32.0802,32.0274,32.0538,171600.0
2008-09-11 12:45:00,48.57,48.67,48.54,48.58,209200.0,32.0538,32.1198,32.034,32.0604,209200.0
2008-09-11 12:50:00,48.58,48.63,48.51,48.59,121700.0,32.0604,32.0934,32.0142,32.067,121700.0
2008-09-11 12:55:00,48.59,48.65,48.56,48.64,158900.0,32.067,32.1066,32.0472,32.1,158900.0
2008-09-11 13:00:00,48.64,48.66,48.5,48.55,170000.0,32.1,32.1132,32.0076,32.0406,170000.0
2008-09-11 13:05:00,48.56,48.59,48.34,48.42,235600.0,32.0472,32.067,31.902,31.9548,235600.0
2008-09-11 13:10:00,48.41,48.46,48.38,48.41,247400.0,31.9482,31.9812,31.9284,31.9482,247400.0
2008-09-11 13:15:00,48.4,48.47,48.19,48.28,256300.0,31.9416,31.9878,31.803,31.8624,256300.0
2008-09-11 13:20:00,48.27,48.33,48.13,48.24,286200.0,31.8558,31.8954,31.7634,31.836,286200.0
2008-09-11 13:25:00,48.25,48.36,48.23,48.36,322700.0,31.8426,31.9152,31.8294,31.9152,322700.0
2008-09-11 13:30:00,48.36,48.47,48.32,48.33,324000.0,31.9152,31.9878,31.8888,31.8954,324000.0
2008-09-11 13:35:00,48.33,48.63,48.33,48.52,216300.0,31.8954,32.0934,31.8954,32.0208,216300.0
2008-09-11 13:40:00,48.53,48.7,48.51,48.66,169500.0,32.0274,32.1396,32.0142,32.1132,169500.0
2008-09-11 13:45:00,48.66,48.66,48.55,48.61,141200.0,32.1132,32.1132,32.0406,32.0802,141200.0
2008-09-11 13:50:00,48.61,48.87,48.6,48.78,230400.0,32.0802,32.2517,32.0736,32.1923,230400.0
2008-09-11 13:55:00,48.78,48.82,48.68,48.76,214500.0,32.1923,32.2187,32.1264,32.1791,214500.0
2008-09-11 14:00:00,48.76,48.83,48.74,48.75,242700.0,32.1791,32.2253,32.166,32.1725,242700.0
2008-09-11 14:05:00,48.76,48.91,48.73,48.76,313500.0,32.1791,32.2781,32.1594,32.1791,313500.0
2008-09-11 14:10:00,48.76,48.76,48.56,48.56,217900.0,32.1791,32.1791,32.0472,32.0472,217900.0
2008-09-11 14:15:00,48.56,48.7,48.5,48.68,315500.0,32.0472,32.1396,32.0076,32.1264,315500.0
2008-09-11 14:20:00,48.67,48.79,48.67,48.71,361200.0,32.1198,32.1989,32.1198,32.1462,361200.0
2008-09-11 14:25:00,48.71,48.78,48.66,48.76,214000.0,32.1462,32.1923,32.1132,32.1791,214000.0
2008-09-11 14:30:00,48.76,48.81,48.64,48.65,196900.0,32.1791,32.2121,32.1,32.1066,196900.0
2008-09-11 14:35:00,48.64,48.66,48.48,48.58,327600.0,32.1,32.1132,31.9944,32.0604,327600.0
2008-09-11 14:40:00,48.57,48.69,48.46,48.64,283300.0,32.0538,32.133,31.9812,32.1,283300.0
2008-09-11 14:45:00,48.64,48.69,48.61,48.62,207000.0,32.1,32.133,32.0802,32.0868,207000.0
2008-09-11 14:50:00,48.62,48.62,48.51,48.61,187700.0,32.0868,32.0868,32.0142,32.0802,187700.0
2008-09-11 14:55:00,48.61,48.62,48.49,48.51,166000.0,32.0802,32.0868,32.001,32.0142,166000.0
2008-09-11 15:00:00,48.51,48.63,48.51,48.55,279700.0,32.0142,32.0934,32.0142,32.0406,279700.0
2008-09-11 15:05:00,48.55,48.61,48.47,48.53,356900.0,32.0406,32.0802,31.9878,32.0274,356900.0
2008-09-11 15:10:00,48.53,48.59,48.5,48.57,276200.0,32.0274,32.067,32.0076,32.0538,276200.0
2008-09-11 15:15:00,48.57,48.58,48.42,48.44,255400.0,32.0538,32.0604,31.9548,31.968,255400.0
2008-09-11 15:20:00,48.44,48.49,48.32,48.33,383200.0,31.968,32.001,31.8888,31.8954,383200.0
2008-09-11 15:25:00,48.33,48.49,48.25,48.28,397400.0,31.8954,32.001,31.8426,31.8624,397400.0
2008-09-11 15:30:00,48.28,48.35,48.21,48.35,412800.0,31.8624,31.9086,31.8162,31.9086,412800.0
2008-09-11 15:35:00,48.35,48.5,48.35,48.48,309400.0,31.9086,32.0076,31.9086,31.9944,309400.0
2008-09-11 15:40:00,48.48,48.6,48.43,48.59,584900.0,31.9944,32.0736,31.9614,32.067,584900.0
2008-09-11 15:45:00,48.59,48.7,48.58,48.68,483900.0,32.067,32.1396,32.0604,32.1264,483900.0
2008-09-11 15:50:00,48.69,48.98,48.6,48.98,872200.0,32.133,32.3243,32.0736,32.3243,872200.0
2008-09-11 15:55:00,48.98,49.25,48.94,49.04,1371500.0,32.3243,32.5025,32.2979,32.3639,1371500.0
2008-09-12 09:30:00,48.41,48.72,48.0,48.23,478300.0,31.9482,32.1528,31.6776,31.8294,478300.0
2008-09-12 09:35:00,48.2,48.29,48.04,48.04,331000.0,31.8096,31.869,31.704,31.704,331000.0
2008-09-12 09:40:00,48.04,48.27,47.98,48.15,284500.0,31.704,31.8558,31.6644,31.7766,284500.0
2008-09-12 09:45:00,48.15,48.2,47.95,48.01,348800.0,31.7766,31.8096,31.6446,31.6842,348800.0
2008-09-12 09:50:00,48.0,48.0,47.72,47.87,313900.0,31.6776,31.6776,31.4928,31.5918,313900.0
2008-09-12 09:55:00,47.86,48.2,47.57,47.59,494500.0,31.5852,31.8096,31.3938,31.407,494500.0
2008-09-12 10:00:00,47.59,47.96,47.55,47.95,450200.0,31.407,31.6512,31.3806,31.6446,450200.0
2008-09-12 10:05:00,47.95,48.18,47.84,47.99,342700.0,31.6446,31.7964,31.572,31.671,342700.0
2008-09-12 10:10:00,48.0,48.0,47.75,47.88,222300.0,31.6776,31.6776,31.5126,31.5984,222300.0
2008-09-12 10:15:00,47.87,48.2,47.83,48.18,161500.0,31.5918,31.8096,31.5654,31.7964,161500.0
2008-09-12 10:20:00,48.18,48.25,47.9,48.14,255600.0,31.7964,31.8426,31.6116,31.77,255600.0
2008-09-12 10:25:00,48.12,48.3,48.0,48.02,140300.0,31.7568,31.8756,31.6776,31.6908,140300.0
2008-09-12 10:30:00,48.04,48.06,48.0,48.05,196800.0,31.704,31.7172,31.6776,31.7106,196800.0
2008-09-12 10:35:00,48.05,48.32,47.96,48.31,534800.0,31.7106,31.8888,31.6512,31.8822,534800.0
2008-09-12 10:40:00,48.32,48.65,48.3,48.52,400000.0,31.8888,32.1066,31.8756,32.0208,400000.0
2008-09-12 10:45:00,48.52,48.53,48.31,48.31,216400.0,32.0208,32.0274,31.8822,31.8822,216400.0
2008-09-12 10:50:00,48.31,48.36,48.17,48.32,180400.0,31.8822,31.9152,31.7898,31.8888,180400.0
2008-09-12 10:55:00,48.31,48.38,48.28,48.37,179800.0,31.8822,31.9284,31.8624,31.9218,179800.0
2008-09-12 11:00:00,48.37,48.5,48.27,48.3,467200.0,31.9218,32.0076,31.8558,31.8756,467200.0
2008-09-12 11:05:00,48.3,48.3,48.09,48.24,207700.0,31.8756,31.8756,31.737,31.836,207700.0
2008-09-12 11:10:00,48.24,48.58,48.19,48.58,268700.0,31.836,32.0604,31.803,32.0604,268700.0
2008-09-12 11:15:00,48.58,49.0,48.57,48.75,485700.0,32.0604,32.3375,32.0538,32.1725,485700.0
2008-09-12 11:20:00,48.76,48.93,48.73,48.76,308700.0,32.1791,32.2913,32.1594,32.1791,308700.0
2008-09-12 11:25:00,48.77,48.82,48.54,48.63,280400.0,32.1857,32.2187,32.034,32.0934,280400.0
2008-09-12 11:30:00,48.63,48.64,48.47,48.48,143300.0,32.0934,32.1,31.9878,31.9944,143300.0
2008-09-12 11:35:00,48.48,48.52,48.42,48.43,149900.0,31.9944,32.0208,31.9548,31.9614,149900.0
2008-09-12 11:40:00,48.42,48.42,48.19,48.27,160800.0,31.9548,31.9548,31.803,31.8558,160800.0
2008-09-12 11:45:00,48.28,48.48,48.15,48.42,169500.0,31.8624,31.9944,31.7766,31.9548,169500.0
2008-09-12 11:50:00,48.41,48.41,48.11,48.12,117700.0,31.9482,31.9482,31.7502,31.7568,117700.0
2008-09-12 11:55:00,48.13,48.25,48.07,48.21,152800.0,31.7634,31.8426,31.7238,31.8162,152800.0
2008-09-12 12:00:00,48.21,48.25,48.14,48.24,62900.0,31.8162,31.8426,31.77,31.836,62900.0
2008-09-12 12:05:00,48.24,48.31,48.18,48.27,125400.0,31.836,31.8822,31.7964,31.8558,125400.0
2008-09-12 12:10:00,48.27,48.29,48.2,48.26,126500.0,31.8558,31.869,31.8096,31.8492,126500.0
2008-09-12 12:15:00,48.25,48.51,48.23,48.5,113600.0,31.8426,32.0142,31.8294,32.0076,113600.0
2008-09-12 12:20:00,48.51,48.51,48.4,48.42,97900.0,32.0142,32.0142,31.9416,31.9548,97900.0
2008-09-12 12:25:00,48.41,48.42,48.27,48.28,204300.0,31.9482,31.9548,31.8558,31.8624,204300.0
2008-09-12 12:30:00,48.28,48.31,48.14,48.16,95300.0,31.8624,31.8822,31.77,31.7832,95300.0
2008-09-12 12:35:00,48.16,48.2,48.08,48.12,110900.0,31.7832,31.8096,31.7304,31.7568,110900.0
2008-09-12 12:40:00,48.12,48.3,48.03,48.04,93200.0,31.7568,31.8756,31.6974,31.704,93200.0
2008-09-12 12:45:00,48.05,48.05,47.66,47.76,272500.0,31.7106,31.7106,31.4532,31.5192,272500.0
2008-09-12 12:50:00,47.76,47.79,47.6,47.64,223800.0,31.5192,31.539,31.4136,31.44,223800.0
2008-09-12 12:55:00,47.64,47.83,47.58,47.8,139200.0,31.44,31.5654,31.4004,31.5456,139200.0
2008-09-12 13:00:00,47.8,47.88,47.77,47.86,93900.0,31.5456,31.5984,31.5258,31.5852,93900.0
2008-09-12 13:05:00,47.86,47.87,47.75,47.79,126700.0,31.5852,31.5918,31.5126,31.539,126700.0
2008-09-12 13:10:00,47.8,47.8,47.5,47.54,208800.0,31.5456,31.5456,31.3476,31.374,208800.0
2008-09-12 13:15:00,47.54,47.67,47.53,47.6,161600.0,31.374,31.4598,31.3674,31.4136,161600.0
2008-09-12 13:20:00,47.6,47.76,47.56,47.74,127000.0,31.4136,31.5192,31.3872,31.506,127000.0
2008-09-12 13:25:00,47.74,48.03,47.74,48.0,216800.0,31.506,31.6974,31.506,31.6776,216800.0
2008-09-12 13:30:00,48.0,48.0,47.89,47.94,301600.0,31.6776,31.6776,31.605,31.638,301600.0
2008-09-12 13:35:00,47.95,48.0,47.88,47.97,139200.0,31.6446,31.6776,31.5984,31.6578,139200.0
2008-09-12 13:40:00,47.96,48.1,47.79,48.05,264800.0,31.6512,31.7436,31.539,31.7106,264800.0
2008-09-12 13:45:00,48.06,48.09,47.84,47.97,183000.0,31.7172,31.737,31.572,31.6578,183000.0
2008-09-12 13:50:00,47.97,47.98,47.81,47.88,110200.0,31.6578,31.6644,31.5522,31.5984,110200.0
2008-09-12 13:55:00,47.88,47.97,47.83,47.97,141700.0,31.5984,31.6578,31.5654,31.6578,141700.0
2008-09-12 14:00:00,47.97,47.99,47.66,47.69,161900.0,31.6578,31.671,31.4532,31.473,161900.0
2008-09-12 14:05:00,47.7,47.73,47.67,47.69,72700.0,31.4796,31.4994,31.4598,31.473,72700.0
2008-09-12 14:10:00,47.69,47.8,47.67,47.78,67400.0,31.473,31.5456,31.4598,31.5324,67400.0
2008-09-12 14:15:00,47.78,47.81,47.75,47.78,60600.0,31.5324,31.5522,31.5126,31.5324,60600.0
2008-09-12 14:20:00,47.78,47.97,47.77,47.95,130100.0,31.5324,31.6578,31.5258,31.6446,130100.0
2008-09-12 14:25:00,47.95,47.96,47.75,47.76,174200.0,31.6446,31.6512,31.5126,31.5192,174200.0
2008-09-12 14:30:00,47.76,47.79,47.66,47.7,144000.0,31.5192,31.539,31.4532,31.4796,144000.0
2008-09-12 14:35:00,47.69,47.76,47.64,47.75,138900.0,31.473,31.5192,31.44,31.5126,138900.0
2008-09-12 14:40:00,47.75,47.82,47.74,47.76,199400.0,31.5126,31.5588,31.506,31.5192,199400.0
2008-09-12 14:45:00,47.76,47.83,47.75,47.81,164500.0,31.5192,31.5654,31.5126,31.5522,164500.0
2008-09-12 14:50:00,47.81,47.84,47.76,47.8,211900.0,31.5522,31.572,31.5192,31.5456,211900.0
2008-09-12 14:55:00,47.79,47.97,47.77,47.96,258900.0,31.539,31.6578,31.5258,31.6512,258900.0
2008-09-12 15:00:00,47.97,48.0,47.9,47.99,157900.0,31.6578,31.6776,31.6116,31.671,157900.0
2008-09-12 15:05:00,47.99,48.11,47.94,48.01,180600.0,31.671,31.7502,31.638,31.6842,180600.0
2008-09-12 15:10:00,48.01,48.21,48.0,48.19,224900.0,31.6842,31.8162,31.6776,31.803,224900.0
2008-09-12 15:15:00,48.19,48.22,47.96,47.96,280200.0,31.803,31.8228,31.6512,31.6512,280200.0
2008-09-12 15:20:00,47.96,48.01,47.9,48.01,181100.0,31.6512,31.6842,31.6116,31.6842,181100.0
2008-09-12 15:25:00,48.01,48.01,47.8,47.99,248200.0,31.6842,31.6842,31.5456,31.671,248200.0
2008-09-12 15:30:00,47.99,48.03,47.95,47.97,191200.0,31.671,31.6974,31.6446,31.6578,191200.0
2008-09-12 15:35:00,47.97,47.99,47.71,47.71,364000.0,31.6578,31.671,31.4862,31.4862,364000.0
2008-09-12 15:40:00,47.71,48.09,47.71,47.99,303700.0,31.4862,31.737,31.4862,31.671,303700.0
2008-09-12 15:45:00,47.98,48.06,47.94,47.98,394000.0,31.6644,31.7172,31.638,31.6644,394000.0
2008-09-12 15:50:00,47.99,48.03,47.93,48.0,520500.0,31.671,31.6974,31.6314,31.6776,520500.0
2008-09-12 15:55:00,48.0,48.04,47.89,47.91,814400.0,31.6776,31.704,31.605,31.6182,814400.0
2008-09-15 09:30:00,46.54,47.36,46.53,47.22,721100.0,30.7141,31.2552,30.7075,31.1628,721100.0
2008-09-15 09:35:00,47.23,47.82,46.9,47.3,463400.0,31.1694,31.5588,30.9516,31.2156,463400.0
2008-09-15 09:40:00,47.27,48.29,47.17,47.88,491000.0,31.1958,31.869,31.1298,31.5984,491000.0
2008-09-15 09:45:00,47.84,48.23,47.78,47.78,328400.0,31.572,31.8294,31.5324,31.5324,328400.0
2008-09-15 09:50:00,47.78,47.91,47.42,47.57,195300.0,31.5324,31.6182,31.2948,31.3938,195300.0
2008-09-15 09:55:00,47.57,47.6,47.13,47.14,287000.0,31.3938,31.4136,31.1034,31.11,287000.0
2008-09-15 10:00:00,47.14,47.62,47.12,47.55,207100.0,31.11,31.4268,31.0968,31.3806,207100.0
2008-09-15 10:05:00,47.53,47.6,47.39,47.57,101500.0,31.3674,31.4136,31.275,31.3938,101500.0
2008-09-15 10:10:00,47.58,48.1,47.56,47.78,234200.0,31.4004,31.7436,31.3872,31.5324,234200.0
2008-09-15 10:15:00,47.77,47.78,47.6,47.66,145100.0,31.5258,31.5324,31.4136,31.4532,145100.0
2008-09-15 10:20:00,47.66,47.79,47.54,47.54,168800.0,31.4532,31.539,31.374,31.374,168800.0
2008-09-15 10:25:00,47.54,47.82,47.54,47.82,183600.0,31.374,31.5588,31.374,31.5588,183600.0
2008-09-15 10:30:00,47.82,48.07,47.68,48.03,198100.0,31.5588,31.7238,31.4664,31.6974,198100.0
2008-09-15 10:35:00,48.04,48.14,47.62,47.62,305500.0,31.704,31.77,31.4268,31.4268,305500.0
2008-09-15 10:40:00,47.62,47.7,47.47,47.5,193000.0,31.4268,31.4796,31.3278,31.3476,193000.0
2008-09-15 10:45:00,47.5,47.58,47.26,47.56,308700.0,31.3476,31.4004,31.1892,31.3872,308700.0
2008-09-15 10:50:00,47.57,48.03,47.48,47.92,260800.0,31.3938,31.6974,31.3344,31.6248,260800.0
2008-09-15 10:55:00,47.91,47.91,47.72,47.84,140200.0,31.6182,31.6182,31.4928,31.572,140200.0
2008-09-15 11:00:00,47.85,47.94,47.78,47.79,228500.0,31.5786,31.638,31.5324,31.539,228500.0
2008-09-15 11:05:00,47.79,47.85,47.61,47.8,216000.0,31.539,31.5786,31.4202,31.5456,216000.0
2008-09-15 11:10:00,47.8,47.86,47.71,47.84,88300.0,31.5456,31.5852,31.4862,31.572,88300.0
2008-09-15 11:15:00,47.84,47.98,47.75,47.94,121700.0,31.572,31.6644,31.5126,31.638,121700.0
2008-09-15 11:20:00,47.96,48.05,47.85,47.94,139100.0,31.6512,31.7106,31.5786,31.638,139100.0
2008-09-15 11:25:00,47.93,47.94,47.55,47.56,211500.0,31.6314,31.638,31.3806,31.3872,211500.0
2008-09-15 11:30:00,47.55,47.79,47.49,47.67,238400.0,31.3806,31.539,31.341,31.4598,238400.0
2008-09-15 11:35:00,47.68,47.74,47.5,47.62,198600.0,31.4664,31.506,31.3476,31.4268,198600.0
2008-09-15 11:40:00,47.62,47.62,47.53,47.55,89900.0,31.4268,31.4268,31.3674,31.3806,89900.0
2008-09-15 11:45:00,47.54,47.76,47.51,47.66,107400.0,31.374,31.5192,31.3542,31.4532,107400.0
2008-09-15 11:50:00,47.65,47.76,47.53,47.6,88700.0,31.4466,31.5192,31.3674,31.4136,88700.0
2008-09-15 11:55:00,47.59,47.67,47.5,47.53,136300.0,31.407,31.4598,31.3476,31.3674,136300.0
2008-09-15 12:00:00,47.54,47.83,47.5,47.5,242900.0,31.374,31.5654,31.3476,31.3476,242900.0
2008-09-15 12:05:00,47.5,47.55,47.4,47.4,134000.0,31.3476,31.3806,31.2816,31.2816,134000.0
2008-09-15 12:10:00,47.4,47.68,47.39,47.6,233100.0,31.2816,31.4664,31.275,31.4136,233100.0
2008-09-15 12:15:00,47.61,47.75,47.45,47.75,218200.0,31.4202,31.5126,31.3146,31.5126,218200.0
2008-09-15 12:20:00,47.76,47.88,47.55,47.55,166200.0,31.5192,31.5984,31.3806,31.3806,166200.0
2008-09-15 12:25:00,47.61,47.66,47.42,47.44,92800.0,31.4202,31.4532,31.2948,31.308,92800.0
2008-09-15 12:30:00,47.43,47.59,47.39,47.49,75100.0,31.3014,31.407,31.275,31.341,75100.0
2008-09-15 12:35:00,47.5,47.53,47.38,47.4,90900.0,31.3476,31.3674,31.2684,31.2816,90900.0
2008-09-15 12:40:00,47.41,47.48,47.35,47.42,42500.0,31.2882,31.3344,31.2486,31.2948,42500.0
2008-09-15 12:45:00,47.41,47.7,47.37,47.55,172700.0,31.2882,31.4796,31.2618,31.3806,172700.0
2008-09-15 12:50:00,47.54,47.72,47.41,47.59,115400.0,31.374,31.4928,31.2882,31.407,115400.0
2008-09-15 12:55:00,47.59,47.77,47.57,47.65,107800.0,31.407,31.5258,31.3938,31.4466,107800.0
2008-09-15 13:00:00,47.65,47.83,47.59,47.83,60900.0,31.4466,31.5654,31.407,31.5654,60900.0
2008-09-15 13:05:00,47.84,47.88,47.72,47.73,103900.0,31.572,31.5984,31.4928,31.4994,103900.0
2008-09-15 13:10:00,47.73,47.91,47.73,47.86,155000.0,31.4994,31.6182,31.4994,31.5852,155000.0
2008-09-15 13:15:00,47.86,47.95,47.85,47.92,118900.0,31.5852,31.6446,31.5786,31.6248,118900.0
2008-09-15 13:20:00,47.92,47.92,47.71,47.72,124400.0,31.6248,31.6248,31.4862,31.4928,124400.0
2008-09-15 13:25:00,47.71,47.76,47.53,47.56,150800.0,31.4862,31.5192,31.3674,31.3872,150800.0
2008-09-15 13:30:00,47.57,47.59,47.36,47.36,163800.0,31.3938,31.407,31.2552,31.2552,163800.0
2008-09-15 13:35:00,47.36,47.41,47.17,47.22,159300.0,31.2552,31.2882,31.1298,31.1628,159300.0
2008-09-15 13:40:00,47.23,47.43,47.09,47.31,158800.0,31.1694,31.3014,31.077,31.2222,158800.0
2008-09-15 13:45:00,47.31,47.39,47.21,47.25,114800.0,31.2222,31.275,31.1562,31.1826,114800.0
2008-09-15 13:50:00,47.25,47.29,47.19,47.21,127200.0,31.1826,31.209,31.143,31.1562,127200.0
2008-09-15 13:55:00,47.21,47.23,47.05,47.21,245900.0,31.1562,31.1694,31.0506,31.1562,245900.0
2008-09-15 14:00:00,47.21,47.32,47.11,47.17,144800.0,31.1562,31.2288,31.0902,31.1298,144800.0
2008-09-15 14:05:00,47.18,47.27,47.1,47.14,128700.0,31.1364,31.1958,31.0836,31.11,128700.0
2008-09-15 14:10:00,47.15,47.34,47.15,47.25,152600.0,31.1166,31.242,31.1166,31.1826,152600.0
2008-09-15 14:15:00,47.24,47.57,47.22,47.41,286200.0,31.176,31.3938,31.1628,31.2882,286200.0
2008-09-15 14:20:00,47.42,47.62,47.39,47.5,179600.0,31.2948,31.4268,31.275,31.3476,179600.0
2008-09-15 14:25:00,47.49,47.55,47.4,47.43,141500.0,31.341,31.3806,31.2816,31.3014,141500.0
2008-09-15 14:30:00,47.44,47.48,47.32,47.33,84200.0,31.308,31.3344,31.2288,31.2354,84200.0
2008-09-15 14:35:00,47.33,47.42,47.29,47.29,98100.0,31.2354,31.2948,31.209,31.209,98100.0
2008-09-15 14:40:00,47.3,47.36,46.83,46.84,355100.0,31.2156,31.2552,30.9054,30.912,355100.0
2008-09-15 14:45:00,46.84,47.02,46.84,47.02,201700.0,30.912,31.0308,30.912,31.0308,201700.0
2008-09-15 14:50:00,47.0,47.16,47.0,47.03,163800.0,31.0176,31.1232,31.0176,31.0374,163800.0
2008-09-15 14:55:00,47.03,47.04,46.77,46.77,163000.0,31.0374,31.044,30.8658,30.8658,163000.0
2008-09-15 15:00:00,46.77,46.89,46.68,46.83,269100.0,30.8658,30.945,30.8065,30.9054,269100.0
2008-09-15 15:05:00,46.83,46.91,46.38,46.62,364400.0,30.9054,30.9582,30.6085,30.7669,364400.0
2008-09-15 15:10:00,46.65,46.88,46.51,46.8,261200.0,30.7867,30.9384,30.6943,30.8856,261200.0
2008-09-15 15:15:00,46.8,46.88,46.77,46.88,189400.0,30.8856,30.9384,30.8658,30.9384,189400.0
2008-09-15 15:20:00,46.88,46.97,46.76,46.79,234300.0,30.9384,30.9978,30.8592,30.879,234300.0
2008-09-15 15:25:00,46.79,46.97,46.75,46.85,582500.0,30.879,30.9978,30.8527,30.9186,582500.0
2008-09-15 15:30:00,46.86,47.44,46.82,47.29,460500.0,30.9252,31.308,30.8988,31.209,460500.0
2008-09-15 15:35:00,47.28,47.35,47.04,47.2,313800.0,31.2024,31.2486,31.044,31.1496,313800.0
2008-09-15 15:40:00,47.21,47.34,47.04,47.17,406700.0,31.1562,31.242,31.044,31.1298,406700.0
2008-09-15 15:45:00,47.18,47.19,47.06,47.12,304100.0,31.1364,31.143,31.0572,31.0968,304100.0
2008-09-15 15:50:00,47.13,47.14,46.6,46.88,857300.0,31.1034,31.11,30.7537,30.9384,857300.0
2008-09-15 15:55:00,46.87,47.03,46.79,46.82,818700.0,30.9318,31.0374,30.879,30.8988,818700.0
2008-09-16 09:30:00,46.54,46.97,46.44,46.83,748200.0,30.7141,30.9978,30.6481,30.9054,748200.0
2008-09-16 09:35:00,46.84,47.0,46.35,46.37,628800.0,30.912,31.0176,30.5887,30.6019,628800.0
2008-09-16 09:40:00,46.37,46.54,45.99,46.03,853800.0,30.6019,30.7141,30.3511,30.3775,853800.0
2008-09-16 09:45:00,46.03,46.19,45.9,46.0,658000.0,30.3775,30.4831,30.2917,30.3577,658000.0
2008-09-16 09:50:00,46.0,46.03,45.7,45.85,690600.0,30.3577,30.3775,30.1597,30.2587,690600.0
2008-09-16 09:55:00,45.83,46.0,45.51,45.97,605300.0,30.2455,30.3577,30.0343,30.3379,605300.0
2008-09-16 10:00:00,45.95,46.57,45.83,46.5,872100.0,30.3247,30.7339,30.2455,30.6877,872100.0
2008-09-16 10:05:00,46.5,46.7,46.45,46.65,1011600.0,30.6877,30.8197,30.6547,30.7867,1011600.0
2008-09-16 10:10:00,46.68,47.51,46.29,47.14,705000.0,30.8065,31.3542,30.5491,31.11,705000.0
2008-09-16 10:15:00,47.14,47.43,46.75,46.78,546300.0,31.11,31.3014,30.8527,30.8724,546300.0
2008-09-16 10:20:00,46.78,47.19,46.63,47.09,517000.0,30.8724,31.143,30.7735,31.077,517000.0
2008-09-16 10:25:00,47.09,47.25,46.85,47.24,1092700.0,31.077,31.1826,30.9186,31.176,1092700.0
2008-09-16 10:30:00,47.22,47.44,47.03,47.15,490200.0,31.1628,31.308,31.0374,31.1166,490200.0
2008-09-16 10:35:00,47.16,47.38,47.05,47.08,299700.0,31.1232,31.2684,31.0506,31.0704,299700.0
2008-09-16 10:40:00,47.06,47.12,47.0,47.0,315500.0,31.0572,31.0968,31.0176,31.0176,315500.0
2008-09-16 10:45:00,47.0,47.05,46.98,47.0,158800.0,31.0176,31.0506,31.0044,31.0176,158800.0
2008-09-16 10:50:00,47.0,47.6,46.85,47.53,349800.0,31.0176,31.4136,30.9186,31.3674,349800.0
2008-09-16 10:55:00,47.54,47.95,47.45,47.71,485100.0,31.374,31.6446,31.3146,31.4862,485100.0
2008-09-16 11:00:00,47.7,48.21,47.63,48.13,561000.0,31.4796,31.8162,31.4334,31.7634,561000.0
2008-09-16 11:05:00,48.13,48.2,47.8,48.1,499300.0,31.7634,31.8096,31.5456,31.7436,499300.0
2008-09-16 11:10:00,48.09,48.09,47.81,47.89,483700.0,31.737,31.737,31.5522,31.605,483700.0
2008-09-16 11:15:00,47.88,48.25,47.83,47.85,363800.0,31.5984,31.8426,31.5654,31.5786,363800.0
2008-09-16 11:20:00,47.84,47.88,47.08,47.35,357600.0,31.572,31.5984,31.0704,31.2486,357600.0
2008-09-16 11:25:00,47.35,47.38,46.98,46.99,245400.0,31.2486,31.2684,31.0044,31.011,245400.0
2008-09-16 11:30:00,47.0,47.03,46.7,46.78,412900.0,31.0176,31.0374,30.8197,30.8724,412900.0
2008-09-16 11:35:00,46.78,46.93,46.71,46.73,233500.0,30.8724,30.9714,30.8263,30.8395,233500.0
2008-09-16 11:40:00,46.73,46.77,46.64,46.75,107700.0,30.8395,30.8658,30.7801,30.8527,107700.0
2008-09-16 11:45:00,46.75,46.9,46.69,46.9,178400.0,30.8527,30.9516,30.8131,30.9516,178400.0
2008-09-16 11:50:00,46.9,47.0,46.82,46.97,254100.0,30.9516,31.0176,30.8988,30.9978,254100.0
2008-09-16 11:55:00,46.97,47.23,46.86,47.16,308100.0,30.9978,31.1694,30.9252,31.1232,308100.0
2008-09-16 12:00:00,47.16,47.38,47.08,47.24,275100.0,31.1232,31.2684,31.0704,31.176,275100.0
2008-09-16 12:05:00,47.24,47.35,47.02,47.3,154000.0,31.176,31.2486,31.0308,31.2156,154000.0
2008-09-16 12:10:00,47.29,47.33,47.1,47.24,62400.0,31.209,31.2354,31.0836,31.176,62400.0
2008-09-16 12:15:00,47.25,47.45,47.12,47.32,121700.0,31.1826,31.3146,31.0968,31.2288,121700.0
2008-09-16 12:20:00,47.32,47.56,47.2,47.52,350400.0,31.2288,31.3872,31.1496,31.3608,350400.0
2008-09-16 12:25:00,47.52,47.63,47.34,47.35,168000.0,31.3608,31.4334,31.242,31.2486,168000.0
2008-09-16 12:30:00,47.34,47.53,47.28,47.48,160300.0,31.242,31.3674,31.2024,31.3344,160300.0
2008-09-16 12:35:00,47.49,47.5,47.14,47.39,167300.0,31.341,31.3476,31.11,31.275,167300.0
2008-09-16 12:40:00,47.39,47.56,47.26,47.46,212500.0,31.275,31.3872,31.1892,31.3212,212500.0
2008-09-16 12:45:00,47.47,47.55,47.44,47.53,91400.0,31.3278,31.3806,31.308,31.3674,91400.0
2008-09-16 12:50:00,47.52,47.6,47.46,47.47,107400.0,31.3608,31.4136,31.3212,31.3278,107400.0
2008-09-16 12:55:00,47.48,47.86,47.46,47.74,204800.0,31.3344,31.5852,31.3212,31.506,204800.0
2008-09-16 13:00:00,47.71,47.78,47.6,47.72,170800.0,31.4862,31.5324,31.4136,31.4928,170800.0
2008-09-16 13:05:00,47.69,47.81,47.65,47.79,95200.0,31.473,31.5522,31.4466,31.539,95200.0
2008-09-16 13:10:00,47.79,47.87,47.71,47.84,122700.0,31.539,31.5918,31.4862,31.572,122700.0
2008-09-16 13:15:00,47.81,47.83,47.49,47.54,69000.0,31.5522,31.5654,31.341,31.374,69000.0
2008-09-16 13:20:00,47.52,47.61,47.43,47.49,71400.0,31.3608,31.4202,31.3014,31.341,71400.0
2008-09-16 13:25:00,47.49,47.5,47.35,47.38,99900.0,31.341,31.3476,31.2486,31.2684,99900.0
2008-09-16 13:30:00,47.38,47.41,47.28,47.38,73200.0,31.2684,31.2882,31.2024,31.2684,73200.0
2008-09-16 13:35:00,47.37,47.37,47.17,47.31,136100.0,31.2618,31.2618,31.1298,31.2222,136100.0
2008-09-16 13:40:00,47.29,47.3,47.08,47.13,86300.0,31.209,31.2156,31.0704,31.1034,86300.0
2008-09-16 13:45:00,47.14,47.24,47.08,47.09,126100.0,31.11,31.176,31.0704,31.077,126100.0
2008-09-16 13:50:00,47.09,47.26,47.03,47.19,164300.0,31.077,31.1892,31.0374,31.143,164300.0
2008-09-16 13:55:00,47.21,47.24,47.12,47.13,77600.0,31.1562,31.176,31.0968,31.1034,77600.0
2008-09-16 14:00:00,47.13,47.18,47.09,47.11,119300.0,31.1034,31.1364,31.077,31.0902,119300.0
2008-09-16 14:05:00,47.12,47.22,47.0,47.12,154500.0,31.0968,31.1628,31.0176,31.0968,154500.0
2008-09-16 14:10:00,47.12,47.18,46.44,46.51,214800.0,31.0968,31.1364,30.6481,30.6943,214800.0
2008-09-16 14:15:00,46.54,47.99,46.5,46.72,541600.0,30.7141,31.671,30.6877,30.8329,541600.0
2008-09-16 14:20:00,46.73,46.88,46.48,46.73,433400.0,30.8395,30.9384,30.6745,30.8395,433400.0
2008-09-16 14:25:00,46.72,47.32,46.6,46.93,454300.0,30.8329,31.2288,30.7537,30.9714,454300.0
2008-09-16 14:30:00,46.9,47.51,46.88,46.88,257200.0,30.9516,31.3542,30.9384,30.9384,257200.0
2008-09-16 14:35:00,46.88,48.22,46.7,47.55,462900.0,30.9384,31.8228,30.8197,31.3806,462900.0
2008-09-16 14:40:00,47.57,48.44,47.24,47.62,389000.0,31.3938,31.968,31.176,31.4268,389000.0
2008-09-16 14:45:00,47.72,48.13,47.66,47.91,310500.0,31.4928,31.7634,31.4532,31.6182,310500.0
2008-09-16 14:50:00,47.91,48.06,47.31,47.63,255300.0,31.6182,31.7172,31.2222,31.4334,255300.0
2008-09-16 14:55:00,47.63,47.87,47.41,47.77,430700.0,31.4334,31.5918,31.2882,31.5258,430700.0
2008-09-16 15:00:00,47.76,47.79,47.55,47.64,186300.0,31.5192,31.539,31.3806,31.44,186300.0
2008-09-16 15:05:00,47.64,47.87,47.45,47.64,338500.0,31.44,31.5918,31.3146,31.44,338500.0
2008-09-16 15:10:00,47.64,48.07,47.62,47.98,384900.0,31.44,31.7238,31.4268,31.6644,384900.0
2008-09-16 15:15:00,47.97,48.7,47.9,48.63,499900.0,31.6578,32.1396,31.6116,32.0934,499900.0
2008-09-16 15:20:00,48.64,48.7,48.16,48.3,405000.0,32.1,32.1396,31.7832,31.8756,405000.0
2008-09-16 15:25:00,48.3,48.37,47.85,47.85,409200.0,31.8756,31.9218,31.5786,31.5786,409200.0
2008-09-16 15:30:00,47.86,48.04,47.55,47.6,317900.0,31.5852,31.704,31.3806,31.4136,317900.0
2008-09-16 15:35:00,47.6,47.89,47.59,47.77,290400.0,31.4136,31.605,31.407,31.5258,290400.0
2008-09-16 15:40:00,47.8,47.84,47.45,47.64,245400.0,31.5456,31.572,31.3146,31.44,245400.0
2008-09-16 15:45:00,47.6,47.83,47.49,47.75,443300.0,31.4136,31.5654,31.341,31.5126,443300.0
2008-09-16 15:50:00,47.75,47.97,47.65,47.83,628400.0,31.5126,31.6578,31.4466,31.5654,628400.0
2008-09-16 15:55:00,47.82,48.04,47.8,47.97,957400.0,31.5588,31.704,31.5456,31.6578,957400.0
2008-09-17 09:30:00,46.79,47.27,46.21,46.53,514800.0,30.879,31.1958,30.4963,30.7075,514800.0
2008-09-17 09:35:00,46.53,46.75,46.47,46.61,425500.0,30.7075,30.8527,30.6679,30.7603,425500.0
2008-09-17 09:40:00,46.6,47.06,46.58,46.72,381600.0,30.7537,31.0572,30.7405,30.8329,381600.0
2008-09-17 09:45:00,46.73,47.13,46.54,46.89,350400.0,30.8395,31.1034,30.7141,30.945,350400.0
2008-09-17 09:50:00,46.89,46.91,46.64,46.88,305300.0,30.945,30.9582,30.7801,30.9384,305300.0
2008-09-17 09:55:00,46.87,47.02,46.56,46.82,293200.0,30.9318,31.0308,30.7273,30.8988,293200.0
2008-09-17 10:00:00,46.82,47.1,46.58,46.62,305700.0,30.8988,31.0836,30.7405,30.7669,305700.0
2008-09-17 10:05:00,46.64,46.7,46.46,46.6,264100.0,30.7801,30.8197,30.6613,30.7537,264100.0
2008-09-17 10:10:00,46.59,46.81,46.49,46.58,321400.0,30.7471,30.8922,30.6811,30.7405,321400.0
2008-09-17 10:15:00,46.58,46.78,46.52,46.73,212700.0,30.7405,30.8724,30.7009,30.8395,212700.0
2008-09-17 10:20:00,46.74,46.75,46.51,46.55,200400.0,30.8461,30.8527,30.6943,30.7207,200400.0
2008-09-17 10:25:00,46.54,46.62,46.49,46.62,254800.0,30.7141,30.7669,30.6811,30.7669,254800.0
2008-09-17 10:30:00,46.62,46.77,46.43,46.58,277100.0,30.7669,30.8658,30.6415,30.7405,277100.0
2008-09-17 10:35:00,46.58,46.68,46.4,46.49,314000.0,30.7405,30.8065,30.6217,30.6811,314000.0
2008-09-17 10:40:00,46.53,46.62,46.4,46.53,308400.0,30.7075,30.7669,30.6217,30.7075,308400.0
2008-09-17 10:45:00,46.53,46.65,46.48,46.62,162300.0,30.7075,30.7867,30.6745,30.7669,162300.0
2008-09-17 10:50:00,46.62,46.63,46.47,46.61,231400.0,30.7669,30.7735,30.6679,30.7603,231400.0
2008-09-17 10:55:00,46.6,46.7,46.53,46.57,240100.0,30.7537,30.8197,30.7075,30.7339,240100.0
2008-09-17 11:00:00,46.58,46.63,46.42,46.43,222100.0,30.7405,30.7735,30.6349,30.6415,222100.0
2008-09-17 11:05:00,46.44,46.51,46.27,46.41,376800.0,30.6481,30.6943,30.5359,30.6283,376800.0
2008-09-17 11:10:00,46.42,46.53,46.35,46.39,346500.0,30.6349,30.7075,30.5887,30.6151,346500.0
2008-09-17 11:15:00,46.39,46.43,46.21,46.23,297700.0,30.6151,30.6415,30.4963,30.5095,297700.0
2008-09-17 11:20:00,46.23,46.35,46.15,46.24,498600.0,30.5095,30.5887,30.4567,30.5161,498600.0
2008-09-17 11:25:00,46.24,46.26,45.92,45.92,414800.0,30.5161,30.5293,30.3049,30.3049,414800.0
2008-09-17 11:30:00,45.92,45.96,45.68,45.96,482100.0,30.3049,30.3313,30.1465,30.3313,482100.0
2008-09-17 11:35:00,45.96,46.04,45.29,45.86,582500.0,30.3313,30.3841,29.8891,30.2653,582500.0
2008-09-17 11:40:00,45.86,45.91,45.6,45.61,380100.0,30.2653,30.2983,30.0937,30.1003,380100.0
2008-09-17 11:45:00,45.6,45.99,45.59,45.95,476200.0,30.0937,30.3511,30.0871,30.3247,476200.0
2008-09-17 11:50:00,45.95,46.18,45.95,46.17,446300.0,30.3247,30.4765,30.3247,30.4699,446300.0
2008-09-17 11:55:00,46.16,46.33,46.01,46.12,346900.0,30.4633,30.5755,30.3643,30.4369,346900.0
2008-09-17 12:00:00,46.11,46.11,45.95,45.98,271600.0,30.4303,30.4303,30.3247,30.3445,271600.0
2008-09-17 12:05:00,45.98,46.04,45.76,45.88,333400.0,30.3445,30.3841,30.1993,30.2785,333400.0
2008-09-17 12:10:00,45.88,46.0,45.75,45.77,453900.0,30.2785,30.3577,30.1927,30.2059,453900.0
2008-09-17 12:15:00,45.78,45.89,45.7,45.8,273800.0,30.2125,30.2851,30.1597,30.2257,273800.0
2008-09-17 12:20:00,45.81,45.95,45.76,45.87,178300.0,30.2323,30.3247,30.1993,30.2719,178300.0
2008-09-17 12:25:00,45.87,46.0,45.74,45.94,262000.0,30.2719,30.3577,30.1861,30.3181,262000.0
2008-09-17 12:30:00,45.94,46.18,45.92,46.0,276100.0,30.3181,30.4765,30.3049,30.3577,276100.0
2008-09-17 12:35:00,46.0,46.2,46.0,46.18,129200.0,30.3577,30.4897,30.3577,30.4765,129200.0
2008-09-17 12:40:00,46.17,46.47,46.1,46.3,149400.0,30.4699,30.6679,30.4237,30.5557,149400.0
2008-09-17 12:45:00,46.3,46.36,46.14,46.15,118700.0,30.5557,30.5953,30.4501,30.4567,118700.0
2008-09-17 12:50:00,46.14,46.15,45.98,45.99,204200.0,30.4501,30.4567,30.3445,30.3511,204200.0
2008-09-17 12:55:00,45.99,46.02,45.85,45.88,288200.0,30.3511,30.3709,30.2587,30.2785,288200.0
2008-09-17 13:00:00,45.86,46.01,45.78,45.99,351400.0,30.2653,30.3643,30.2125,30.3511,351400.0
2008-09-17 13:05:00,45.99,46.04,45.88,46.0,319200.0,30.3511,30.3841,30.2785,30.3577,319200.0
2008-09-17 13:10:00,46.01,46.16,46.01,46.1,152700.0,30.3643,30.4633,30.3643,30.4237,152700.0
2008-09-17 13:15:00,46.12,46.14,45.98,46.02,132500.0,30.4369,30.4501,30.3445,30.3709,132500.0
2008-09-17 13:20:00,46.03,46.25,46.02,46.21,129100.0,30.3775,30.5227,30.3709,30.4963,129100.0
2008-09-17 13:25:00,46.21,46.22,45.96,45.98,151600.0,30.4963,30.5029,30.3313,30.3445,151600.0
2008-09-17 13:30:00,45.98,46.01,45.85,45.97,264700.0,30.3445,30.3643,30.2587,30.3379,264700.0
2008-09-17 13:35:00,45.96,45.96,45.56,45.77,326200.0,30.3313,30.3313,30.0673,30.2059,326200.0
2008-09-17 13:40:00,45.76,45.84,45.41,45.49,346300.0,30.1993,30.2521,29.9683,30.0211,346300.0
2008-09-17 13:45:00,45.47,45.58,45.42,45.5,321500.0,30.0079,30.0805,29.9749,30.0277,321500.0
2008-09-17 13:50:00,45.5,45.62,45.42,45.61,368600.0,30.0277,30.1069,29.9749,30.1003,368600.0
2008-09-17 13:55:00,45.6,45.72,45.32,45.45,336600.0,30.0937,30.1729,29.9089,29.9947,336600.0
2008-09-17 14:00:00,45.45,45.6,45.39,45.59,426300.0,29.9947,30.0937,29.9551,30.0871,426300.0
2008-09-17 14:05:00,45.54,45.81,45.53,45.75,281100.0,30.0541,30.2323,30.0475,30.1927,281100.0
2008-09-17 14:10:00,45.74,45.77,45.61,45.61,193400.0,30.1861,30.2059,30.1003,30.1003,193400.0
2008-09-17 14:15:00,45.61,45.93,45.5,45.93,317300.0,30.1003,30.3115,30.0277,30.3115,317300.0
2008-09-17 14:20:00,45.93,46.04,45.88,45.96,392800.0,30.3115,30.3841,30.2785,30.3313,392800.0
2008-09-17 14:25:00,45.96,46.15,45.81,46.12,433300.0,30.3313,30.4567,30.2323,30.4369,433300.0
2008-09-17 14:30:00,46.1,46.17,45.84,46.12,227100.0,30.4237,30.4699,30.2521,30.4369,227100.0
2008-09-17 14:35:00,46.12,46.25,45.96,45.98,304100.0,30.4369,30.5227,30.3313,30.3445,304100.0
2008-09-17 14:40:00,45.97,46.02,45.85,45.88,284000.0,30.3379,30.3709,30.2587,30.2785,284000.0
2008-09-17 14:45:00,45.88,46.12,45.79,45.8,300100.0,30.2785,30.4369,30.2191,30.2257,300100.0
2008-09-17 14:50:00,45.78,45.93,45.59,45.9,419700.0,30.2125,30.3115,30.0871,30.2917,419700.0
2008-09-17 14:55:00,45.9,46.08,45.86,46.08,526600.0,30.2917,30.4105,30.2653,30.4105,526600.0
2008-09-17 15:00:00,46.08,46.35,46.01,46.14,554100.0,30.4105,30.5887,30.3643,30.4501,554100.0
2008-09-17 15:05:00,46.14,46.41,46.11,46.25,373000.0,30.4501,30.6283,30.4303,30.5227,373000.0
2008-09-17 15:10:00,46.25,46.56,46.25,46.28,388500.0,30.5227,30.7273,30.5227,30.5425,388500.0
2008-09-17 15:15:00,46.28,46.38,46.04,46.18,294600.0,30.5425,30.6085,30.3841,30.4765,294600.0
2008-09-17 15:20:00,46.18,46.19,45.75,45.79,379000.0,30.4765,30.4831,30.1927,30.2191,379000.0
2008-09-17 15:25:00,45.79,46.22,45.77,46.18,433600.0,30.2191,30.5029,30.2059,30.4765,433600.0
2008-09-17 15:30:00,46.16,46.21,45.87,45.89,245700.0,30.4633,30.4963,30.2719,30.2851,245700.0
2008-09-17 15:35:00,45.88,45.89,45.48,45.56,566800.0,30.2785,30.2851,30.0145,30.0673,566800.0
2008-09-17 15:40:00,45.56,45.93,45.48,45.49,608000.0,30.0673,30.3115,30.0145,30.0211,608000.0
2008-09-17 15:45:00,45.48,45.68,45.46,45.61,513800.0,30.0145,30.1465,30.0013,30.1003,513800.0
2008-09-17 15:50:00,45.62,45.63,45.38,45.38,664500.0,30.1069,30.1135,29.9485,29.9485,664500.0
2008-09-17 15:55:00,45.39,45.47,44.94,44.94,1397000.0,29.9551,30.0079,29.6581,29.6581,1397000.0
2008-09-18 09:30:00,46.06,47.5,45.99,46.73,772500.0,30.3973,31.3476,30.3511,30.8395,772500.0
2008-09-18 09:35:00,46.71,46.89,46.52,46.53,541000.0,30.8263,30.945,30.7009,30.7075,541000.0
2008-09-18 09:40:00,46.54,46.54,45.88,45.88,981900.0,30.7141,30.7141,30.2785,30.2785,981900.0
2008-09-18 09:45:00,45.88,46.13,45.56,46.03,667000.0,30.2785,30.4435,30.0673,30.3775,667000.0
2008-09-18 09:50:00,46.03,46.57,45.95,46.28,336600.0,30.3775,30.7339,30.3247,30.5425,336600.0
2008-09-18 09:55:00,46.29,46.76,46.22,46.59,458200.0,30.5491,30.8592,30.5029,30.7471,458200.0
2008-09-18 10:00:00,46.59,47.29,46.55,46.8,590900.0,30.7471,31.209,30.7207,30.8856,590900.0
2008-09-18 10:05:00,46.8,46.87,46.71,46.71,314800.0,30.8856,30.9318,30.8263,30.8263,314800.0
2008-09-18 10:10:00,46.7,46.76,46.45,46.48,278500.0,30.8197,30.8592,30.6547,30.6745,278500.0
2008-09-18 10:15:00,46.49,46.53,46.28,46.28,202300.0,30.6811,30.7075,30.5425,30.5425,202300.0
2008-09-18 10:20:00,46.29,46.29,46.05,46.07,238800.0,30.5491,30.5491,30.3907,30.4039,238800.0
2008-09-18 10:25:00,46.08,46.1,45.82,45.84,301600.0,30.4105,30.4237,30.2389,30.2521,301600.0
2008-09-18 10:30:00,45.84,46.04,45.72,46.01,251200.0,30.2521,30.3841,30.1729,30.3643,251200.0
2008-09-18 10:35:00,46.02,46.28,45.98,46.08,168000.0,30.3709,30.5425,30.3445,30.4105,168000.0
2008-09-18 10:40:00,46.1,46.12,45.65,45.7,405600.0,30.4237,30.4369,30.1267,30.1597,405600.0
2008-09-18 10:45:00,45.69,45.85,45.62,45.64,231300.0,30.1531,30.2587,30.1069,30.1201,231300.0
2008-09-18 10:50:00,45.64,45.75,45.55,45.59,265800.0,30.1201,30.1927,30.0607,30.0871,265800.0
2008-09-18 10:55:00,45.58,45.6,45.32,45.35,323900.0,30.0805,30.0937,29.9089,29.9287,323900.0
2008-09-18 11:00:00,45.35,45.48,45.23,45.46,422400.0,29.9287,30.0145,29.8495,30.0013,422400.0
2008-09-18 11:05:00,45.46,45.6,45.4,45.44,271300.0,30.0013,30.0937,29.9617,29.9881,271300.0
2008-09-18 11:10:00,45.44,45.48,45.12,45.15,331100.0,29.9881,30.0145,29.7769,29.7967,331100.0
2008-09-18 11:15:00,45.14,45.16,44.61,44.79,639900.0,29.7901,29.8033,29.4404,29.5591,639900.0
2008-09-18 11:20:00,44.8,45.08,44.77,44.93,389300.0,29.5657,29.7505,29.5459,29.6515,389300.0
2008-09-18 11:25:00,44.93,45.17,44.92,45.04,424800.0,29.6515,29.8099,29.6449,29.7241,424800.0
2008-09-18 11:30:00,45.04,45.46,45.04,45.36,279600.0,29.7241,30.0013,29.7241,29.9353,279600.0
2008-09-18 11:35:00,45.35,45.45,45.2,45.25,210700.0,29.9287,29.9947,29.8297,29.8627,210700.0
2008-09-18 11:40:00,45.25,45.4,45.07,45.09,234300.0,29.8627,29.9617,29.7439,29.7571,234300.0
2008-09-18 11:45:00,45.08,45.09,44.84,44.87,378300.0,29.7505,29.7571,29.5921,29.6119,378300.0
2008-09-18 11:50:00,44.86,44.87,44.35,44.36,393800.0,29.6053,29.6119,29.2688,29.2754,393800.0
2008-09-18 11:55:00,44.36,44.93,44.32,44.85,465200.0,29.2754,29.6515,29.249,29.5987,465200.0
2008-09-18 12:00:00,44.86,44.93,44.63,44.66,292500.0,29.6053,29.6515,29.4536,29.4734,292500.0
2008-09-18 12:05:00,44.66,44.84,44.48,44.83,353200.0,29.4734,29.5921,29.3546,29.5855,353200.0
2008-09-18 12:10:00,44.83,45.21,44.78,44.99,308500.0,29.5855,29.8363,29.5525,29.6911,308500.0
2008-09-18 12:15:00,44.99,45.3,44.99,45.16,317100.0,29.6911,29.8957,29.6911,29.8033,317100.0
2008-09-18 12:20:00,45.14,45.14,44.98,45.04,183600.0,29.7901,29.7901,29.6845,29.7241,183600.0
2008-09-18 12:25:00,45.04,45.08,44.66,44.76,295200.0,29.7241,29.7505,29.4734,29.5394,295200.0
2008-09-18 12:30:00,44.76,45.01,44.56,44.88,227800.0,29.5394,29.7043,29.4074,29.6185,227800.0
2008-09-18 12:35:00,44.88,45.1,44.77,44.81,460800.0,29.6185,29.7637,29.5459,29.5723,460800.0
2008-09-18 12:40:00,44.82,45.09,44.78,45.0,387600.0,29.5789,29.7571,29.5525,29.6977,387600.0
2008-09-18 12:45:00,45.0,45.06,44.5,44.61,298800.0,29.6977,29.7373,29.3678,29.4404,298800.0
2008-09-18 12:50:00,44.6,44.84,44.43,44.74,289200.0,29.4338,29.5921,29.3216,29.5262,289200.0
2008-09-18 12:55:00,44.74,44.86,44.25,44.29,371200.0,29.5262,29.6053,29.2028,29.2292,371200.0
2008-09-18 13:00:00,44.31,44.5,44.18,44.34,282100.0,29.2424,29.3678,29.1566,29.2622,282100.0
2008-09-18 13:05:00,44.34,44.87,44.32,44.8,376800.0,29.2622,29.6119,29.249,29.5657,376800.0
2008-09-18 13:10:00,44.8,45.16,44.79,45.06,321600.0,29.5657,29.8033,29.5591,29.7373,321600.0
2008-09-18 13:15:00,45.05,45.27,44.99,45.12,436900.0,29.7307,29.8759,29.6911,29.7769,436900.0
2008-09-18 13:20:00,45.11,45.38,45.06,45.24,308700.0,29.7703,29.9485,29.7373,29.8561,308700.0
2008-09-18 13:25:00,45.23,45.23,44.91,45.11,375600.0,29.8495,29.8495,29.6383,29.7703,375600.0
2008-09-18 13:30:00,45.1,45.54,45.03,45.35,354100.0,29.7637,30.0541,29.7175,29.9287,354100.0
2008-09-18 13:35:00,45.38,45.4,45.16,45.3,495400.0,29.9485,29.9617,29.8033,29.8957,495400.0
2008-09-18 13:40:00,45.31,45.57,45.12,45.15,469200.0,29.9023,30.0739,29.7769,29.7967,469200.0
2008-09-18 13:45:00,45.14,45.74,45.11,45.73,401900.0,29.7901,30.1861,29.7703,30.1795,401900.0
2008-09-18 13:50:00,45.74,45.91,45.55,45.59,470800.0,30.1861,30.2983,30.0607,30.0871,470800.0
2008-09-18 13:55:00,45.59,45.78,45.5,45.59,191800.0,30.0871,30.2125,30.0277,30.0871,191800.0
2008-09-18 14:00:00,45.59,45.61,45.2,45.2,355900.0,30.0871,30.1003,29.8297,29.8297,355900.0
2008-09-18 14:05:00,45.2,45.28,45.06,45.28,595400.0,29.8297,29.8825,29.7373,29.8825,595400.0
2008-09-18 14:10:00,45.27,45.42,45.21,45.33,377400.0,29.8759,29.9749,29.8363,29.9155,377400.0
2008-09-18 14:15:00,45.33,45.37,44.96,45.0,300800.0,29.9155,29.9419,29.6713,29.6977,300800.0
2008-09-18 14:20:00,45.0,45.09,44.81,45.09,389700.0,29.6977,29.7571,29.5723,29.7571,389700.0
2008-09-18 14:25:00,45.09,45.18,44.91,45.02,223700.0,29.7571,29.8165,29.6383,29.7109,223700.0
2008-09-18 14:30:00,45.02,45.28,45.02,45.12,267200.0,29.7109,29.8825,29.7109,29.7769,267200.0
2008-09-18 14:35:00,45.12,45.16,45.05,45.07,406300.0,29.7769,29.8033,29.7307,29.7439,406300.0
2008-09-18 14:40:00,45.06,45.21,45.06,45.17,243300.0,29.7373,29.8363,29.7373,29.8099,243300.0
2008-09-18 14:45:00,45.17,45.27,45.11,45.26,253400.0,29.8099,29.8759,29.7703,29.8693,253400.0
2008-09-18 14:50:00,45.26,45.32,45.07,45.14,224300.0,29.8693,29.9089,29.7439,29.7901,224300.0
2008-09-18 14:55:00,45.14,45.51,45.14,45.48,325200.0,29.7901,30.0343,29.7901,30.0145,325200.0
2008-09-18 15:00:00,45.48,45.98,45.45,45.93,665700.0,30.0145,30.3445,29.9947,30.3115,665700.0
2008-09-18 15:05:00,45.92,46.09,45.75,46.01,779900.0,30.3049,30.4171,30.1927,30.3643,779900.0
2008-09-18 15:10:00,46.0,46.6,45.84,46.3,1003800.0,30.3577,30.7537,30.2521,30.5557,1003800.0
2008-09-18 15:15:00,46.29,46.43,46.0,46.04,534000.0,30.5491,30.6415,30.3577,30.3841,534000.0
2008-09-18 15:20:00,46.06,46.41,46.0,46.35,1032600.0,30.3973,30.6283,30.3577,30.5887,1032600.0
2008-09-18 15:25:00,46.38,46.64,46.32,46.5,853900.0,30.6085,30.7801,30.5689,30.6877,853900.0
2008-09-18 15:30:00,46.6,47.05,46.5,46.98,1043500.0,30.7537,31.0506,30.6877,31.0044,1043500.0
2008-09-18 15:35:00,46.98,47.09,46.75,46.93,1526600.0,31.0044,31.077,30.8527,30.9714,1526600.0
2008-09-18 15:40:00,46.93,47.07,46.67,47.02,988400.0,30.9714,31.0638,30.7999,31.0308,988400.0
2008-09-18 15:45:00,47.04,47.3,47.02,47.14,1259400.0,31.044,31.2156,31.0308,31.11,1259400.0
2008-09-18 15:50:00,47.14,47.19,46.64,46.65,1052300.0,31.11,31.143,30.7801,30.7867,1052300.0
2008-09-18 15:55:00,46.65,46.72,45.45,46.64,1716500.0,30.7867,30.8329,29.9947,30.7801,1716500.0
2008-09-19 09:30:00,48.8,48.83,37.82,48.68,7942400.0,32.2055,32.2253,24.9593,32.1264,7942400.0
2008-09-19 09:35:00,48.69,48.8,48.0,48.7,564600.0,32.133,32.2055,31.6776,32.1396,564600.0
2008-09-19 09:40:00,48.74,49.25,48.67,48.97,681200.0,32.166,32.5025,32.1198,32.3177,681200.0
2008-09-19 09:45:00,48.98,49.07,48.63,48.76,850700.0,32.3243,32.3837,32.0934,32.1791,850700.0
2008-09-19 09:50:00,48.76,49.25,48.12,48.13,399400.0,32.1791,32.5025,31.7568,31.7634,399400.0
2008-09-19 09:55:00,48.13,48.21,47.17,47.25,574300.0,31.7634,31.8162,31.1298,31.1826,574300.0
2008-09-19 10:00:00,47.25,47.25,45.98,45.99,719100.0,31.1826,31.1826,30.3445,30.3511,719100.0
2008-09-19 10:05:00,45.99,47.01,45.98,47.0,688000.0,30.3511,31.0242,30.3445,31.0176,688000.0
2008-09-19 10:10:00,47.01,47.55,46.98,47.14,504600.0,31.0242,31.3806,31.0044,31.11,504600.0
2008-09-19 10:15:00,47.12,47.69,46.25,47.49,646600.0,31.0968,31.473,30.5227,31.341,646600.0
2008-09-19 10:20:00,47.48,47.6,47.19,47.55,463000.0,31.3344,31.4136,31.143,31.3806,463000.0
2008-09-19 10:25:00,47.55,47.94,47.52,47.79,496100.0,31.3806,31.638,31.3608,31.539,496100.0
2008-09-19 10:30:00,47.79,47.83,47.49,47.56,541400.0,31.539,31.5654,31.341,31.3872,541400.0
2008-09-19 10:35:00,47.57,48.0,47.23,47.28,331500.0,31.3938,31.6776,31.1694,31.2024,331500.0
2008-09-19 10:40:00,47.26,47.52,46.92,47.08,354000.0,31.1892,31.3608,30.9648,31.0704,354000.0
2008-09-19 10:45:00,47.07,47.46,46.92,47.46,266800.0,31.0638,31.3212,30.9648,31.3212,266800.0
2008-09-19 10:50:00,47.46,47.7,47.46,47.62,402000.0,31.3212,31.4796,31.3212,31.4268,402000.0
2008-09-19 10:55:00,47.62,47.73,47.55,47.63,173900.0,31.4268,31.4994,31.3806,31.4334,173900.0
2008-09-19 11:00:00,47.64,48.5,47.63,48.34,466700.0,31.44,32.0076,31.4334,31.902,466700.0
2008-09-19 11:05:00,48.35,48.85,47.6,48.75,509000.0,31.9086,32.2385,31.4136,32.1725,509000.0
2008-09-19 11:10:00,48.77,49.1,48.7,49.0,684300.0,32.1857,32.4035,32.1396,32.3375,684300.0
2008-09-19 11:15:00,49.0,49.1,48.73,49.0,561500.0,32.3375,32.4035,32.1594,32.3375,561500.0
2008-09-19 11:20:00,49.0,49.0,48.32,48.39,319600.0,32.3375,32.3375,31.8888,31.935,319600.0
2008-09-19 11:25:00,48.4,48.6,48.27,48.27,233500.0,31.9416,32.0736,31.8558,31.8558,233500.0
2008-09-19 11:30:00,48.29,48.33,48.02,48.07,195100.0,31.869,31.8954,31.6908,31.7238,195100.0
2008-09-19 11:35:00,48.07,48.19,48.0,48.01,155200.0,31.7238,31.803,31.6776,31.6842,155200.0
2008-09-19 11:40:00,48.0,48.47,48.0,48.36,265700.0,31.6776,31.9878,31.6776,31.9152,265700.0
2008-09-19 11:45:00,48.35,48.71,48.16,48.4,262100.0,31.9086,32.1462,31.7832,31.9416,262100.0
2008-09-19 11:50:00,48.43,48.65,48.37,48.61,142700.0,31.9614,32.1066,31.9218,32.0802,142700.0
2008-09-19 11:55:00,48.59,48.65,48.48,48.5,174900.0,32.067,32.1066,31.9944,32.0076,174900.0
2008-09-19 12:00:00,48.52,48.68,48.42,48.61,137900.0,32.0208,32.1264,31.9548,32.0802,137900.0
2008-09-19 12:05:00,48.61,48.83,48.6,48.74,161200.0,32.0802,32.2253,32.0736,32.166,161200.0
2008-09-19 12:10:00,48.73,48.83,48.34,48.46,248600.0,32.1594,32.2253,31.902,31.9812,248600.0
2008-09-19 12:15:00,48.45,48.48,48.07,48.1,167600.0,31.9746,31.9944,31.7238,31.7436,167600.0
2008-09-19 12:20:00,48.1,48.12,48.0,48.0,144600.0,31.7436,31.7568,31.6776,31.6776,144600.0
2008-09-19 12:25:00,48.0,48.5,47.87,48.47,240500.0,31.6776,32.0076,31.5918,31.9878,240500.0
2008-09-19 12:30:00,48.47,48.59,48.12,48.52,178600.0,31.9878,32.067,31.7568,32.0208,178600.0
2008-09-19 12:35:00,48.52,48.61,48.44,48.61,115300.0,32.0208,32.0802,31.968,32.0802,115300.0
2008-09-19 12:40:00,48.6,48.71,48.59,48.7,192500.0,32.0736,32.1462,32.067,32.1396,192500.0
2008-09-19 12:45:00,48.71,48.71,48.41,48.51,115600.0,32.1462,32.1462,31.9482,32.0142,115600.0
2008-09-19 12:50:00,48.51,48.58,48.43,48.45,146900.0,32.0142,32.0604,31.9614,31.9746,146900.0
2008-09-19 12:55:00,48.46,48.51,48.39,48.4,82000.0,31.9812,32.0142,31.935,31.9416,82000.0
2008-09-19 13:00:00,48.41,48.41,48.08,48.1,154500.0,31.9482,31.9482,31.7304,31.7436,154500.0
2008-09-19 13:05:00,48.11,48.11,47.92,47.95,114200.0,31.7502,31.7502,31.6248,31.6446,114200.0
2008-09-19 13:10:00,47.95,48.18,47.92,48.15,139200.0,31.6446,31.7964,31.6248,31.7766,139200.0
2008-09-19 13:15:00,48.16,48.39,48.15,48.36,127000.0,31.7832,31.935,31.7766,31.9152,127000.0
2008-09-19 13:20:00,48.35,48.53,48.33,48.48,119200.0,31.9086,32.0274,31.8954,31.9944,119200.0
2008-09-19 13:25:00,48.49,48.58,48.49,48.52,183300.0,32.001,32.0604,32.001,32.0208,183300.0
2008-09-19 13:30:00,48.52,48.53,48.43,48.44,159100.0,32.0208,32.0274,31.9614,31.968,159100.0
2008-09-19 13:35:00,48.43,48.46,48.38,48.42,96900.0,31.9614,31.9812,31.9284,31.9548,96900.0
2008-09-19 13:40:00,48.4,48.4,48.07,48.09,174200.0,31.9416,31.9416,31.7238,31.737,174200.0
2008-09-19 13:45:00,48.09,48.26,48.03,48.26,115800.0,31.737,31.8492,31.6974,31.8492,115800.0
2008-09-19 13:50:00,48.26,48.31,47.96,47.96,111300.0,31.8492,31.8822,31.6512,31.6512,111300.0
2008-09-19 13:55:00,47.97,48.1,47.93,47.98,89400.0,31.6578,31.7436,31.6314,31.6644,89400.0
2008-09-19 14:00:00,47.99,48.1,47.96,47.97,189600.0,31.671,31.7436,31.6512,31.6578,189600.0
2008-09-19 14:05:00,47.97,48.05,47.89,47.96,285000.0,31.6578,31.7106,31.605,31.6512,285000.0
2008-09-19 14:10:00,47.98,48.07,47.91,47.97,308900.0,31.6644,31.7238,31.6182,31.6578,308900.0
2008-09-19 14:15:00,47.97,48.09,47.95,48.01,212200.0,31.6578,31.737,31.6446,31.6842,212200.0
2008-09-19 14:20:00,48.0,48.04,47.96,47.97,140500.0,31.6776,31.704,31.6512,31.6578,140500.0
2008-09-19 14:25:00,47.97,48.14,47.91,48.1,326300.0,31.6578,31.77,31.6182,31.7436,326300.0
2008-09-19 14:30:00,48.12,48.22,48.05,48.08,170600.0,31.7568,31.8228,31.7106,31.7304,170600.0
2008-09-19 14:35:00,48.08,48.13,47.99,48.07,123200.0,31.7304,31.7634,31.671,31.7238,123200.0
2008-09-19 14:40:00,48.07,48.56,48.05,48.41,208700.0,31.7238,32.0472,31.7106,31.9482,208700.0
2008-09-19 14:45:00,48.42,48.56,48.36,48.51,121900.0,31.9548,32.0472,31.9152,32.0142,121900.0
2008-09-19 14:50:00,48.5,48.5,48.36,48.37,148200.0,32.0076,32.0076,31.9152,31.9218,148200.0
2008-09-19 14:55:00,48.37,48.38,48.22,48.27,119900.0,31.9218,31.9284,31.8228,31.8558,119900.0
2008-09-19 15:00:00,48.27,48.45,48.26,48.33,161200.0,31.8558,31.9746,31.8492,31.8954,161200.0
2008-09-19 15:05:00,48.33,48.46,47.96,47.99,368900.0,31.8954,31.9812,31.6512,31.671,368900.0
2008-09-19 15:10:00,47.98,48.42,47.96,48.1,335400.0,31.6644,31.9548,31.6512,31.7436,335400.0
2008-09-19 15:15:00,48.09,48.22,47.94,48.1,333600.0,31.737,31.8228,31.638,31.7436,333600.0
2008-09-19 15:20:00,48.11,48.27,47.96,48.22,312600.0,31.7502,31.8558,31.6512,31.8228,312600.0
2008-09-19 15:25:00,48.22,48.26,48.0,48.15,286100.0,31.8228,31.8492,31.6776,31.7766,286100.0
2008-09-19 15:30:00,48.16,48.18,47.95,48.08,299700.0,31.7832,31.7964,31.6446,31.7304,299700.0
2008-09-19 15:35:00,48.08,48.1,47.78,47.89,508200.0,31.7304,31.7436,31.5324,31.605,508200.0
2008-09-19 15:40:00,47.89,48.14,47.87,48.11,440700.0,31.605,31.77,31.5918,31.7502,440700.0
2008-09-19 15:45:00,48.12,48.14,48.06,48.06,357200.0,31.7568,31.77,31.7172,31.7172,357200.0
2008-09-19 15:50:00,48.06,48.34,48.06,48.28,562600.0,31.7172,31.902,31.7172,31.8624,562600.0
2008-09-19 15:55:00,48.26,48.72,48.19,48.72,853700.0,31.8492,32.1528,31.803,32.1528,853700.0
2008-09-22 09:30:00,48.41,48.74,48.27,48.5,347000.0,31.9482,32.166,31.8558,32.0076,347000.0
2008-09-22 09:35:00,48.5,48.68,48.47,48.52,217100.0,32.0076,32.1264,31.9878,32.0208,217100.0
2008-09-22 09:40:00,48.52,48.55,48.27,48.42,216600.0,32.0208,32.0406,31.8558,31.9548,216600.0
2008-09-22 09:45:00,48.41,48.45,48.29,48.32,258800.0,31.9482,31.9746,31.869,31.8888,258800.0
2008-09-22 09:50:00,48.32,48.39,48.1,48.11,208000.0,31.8888,31.935,31.7436,31.7502,208000.0
2008-09-22 09:55:00,48.1,48.12,47.83,47.99,259200.0,31.7436,31.7568,31.5654,31.671,259200.0
2008-09-22 10:00:00,47.99,48.0,47.75,47.98,172700.0,31.671,31.6776,31.5126,31.6644,172700.0
2008-09-22 10:05:00,47.97,48.07,47.76,47.86,163200.0,31.6578,31.7238,31.5192,31.5852,163200.0
2008-09-22 10:10:00,47.84,48.02,47.83,47.86,180300.0,31.572,31.6908,31.5654,31.5852,180300.0
2008-09-22 10:15:00,47.88,48.0,47.85,47.88,162300.0,31.5984,31.6776,31.5786,31.5984,162300.0
2008-09-22 10:20:00,47.88,48.0,47.81,47.99,159800.0,31.5984,31.6776,31.5522,31.671,159800.0
2008-09-22 10:25:00,47.98,48.04,47.95,48.0,157800.0,31.6644,31.704,31.6446,31.6776,157800.0
2008-09-22 10:30:00,48.0,48.06,47.95,48.04,129000.0,31.6776,31.7172,31.6446,31.704,129000.0
2008-09-22 10:35:00,48.05,48.13,47.88,47.89,105300.0,31.7106,31.7634,31.5984,31.605,105300.0
2008-09-22 10:40:00,47.9,48.03,47.83,47.88,123800.0,31.6116,31.6974,31.5654,31.5984,123800.0
2008-09-22 10:45:00,47.89,48.11,47.89,48.02,116700.0,31.605,31.7502,31.605,31.6908,116700.0
2008-09-22 10:50:00,48.01,48.23,48.01,48.19,185400.0,31.6842,31.8294,31.6842,31.803,185400.0
2008-09-22 10:55:00,48.19,48.26,48.18,48.22,609400.0,31.803,31.8492,31.7964,31.8228,609400.0
2008-09-22 11:00:00,48.23,48.23,48.06,48.14,206000.0,31.8294,31.8294,31.7172,31.77,206000.0
2008-09-22 11:05:00,48.14,48.14,47.96,47.99,115000.0,31.77,31.77,31.6512,31.671,115000.0
2008-09-22 11:10:00,47.99,48.0,47.84,47.86,137300.0,31.671,31.6776,31.572,31.5852,137300.0
2008-09-22 11:15:00,47.86,47.88,47.82,47.86,62700.0,31.5852,31.5984,31.5588,31.5852,62700.0
2008-09-22 11:20:00,47.87,47.87,47.55,47.59,222300.0,31.5918,31.5918,31.3806,31.407,222300.0
2008-09-22 11:25:00,47.58,47.7,47.53,47.58,171100.0,31.4004,31.4796,31.3674,31.4004,171100.0
2008-09-22 11:30:00,47.58,47.76,47.41,47.42,111300.0,31.4004,31.5192,31.2882,31.2948,111300.0
2008-09-22 11:35:00,47.41,47.52,47.34,47.51,216600.0,31.2882,31.3608,31.242,31.3542,216600.0
2008-09-22 11:40:00,47.51,47.54,47.36,47.38,192300.0,31.3542,31.374,31.2552,31.2684,192300.0
2008-09-22 11:45:00,47.36,47.4,47.2,47.25,208300.0,31.2552,31.2816,31.1496,31.1826,208300.0
2008-09-22 11:50:00,47.25,47.42,47.16,47.38,169900.0,31.1826,31.2948,31.1232,31.2684,169900.0
2008-09-22 11:55:00,47.38,47.4,47.26,47.28,65900.0,31.2684,31.2816,31.1892,31.2024,65900.0
2008-09-22 12:00:00,47.28,47.4,47.18,47.19,105500.0,31.2024,31.2816,31.1364,31.143,105500.0
2008-09-22 12:05:00,47.19,47.31,47.16,47.25,115600.0,31.143,31.2222,31.1232,31.1826,115600.0
2008-09-22 12:10:00,47.25,47.31,47.24,47.24,92900.0,31.1826,31.2222,31.176,31.176,92900.0
2008-09-22 12:15:00,47.24,47.27,47.2,47.22,91900.0,31.176,31.1958,31.1496,31.1628,91900.0
2008-09-22 12:20:00,47.22,47.36,47.21,47.36,87400.0,31.1628,31.2552,31.1562,31.2552,87400.0
2008-09-22 12:25:00,47.36,47.43,47.34,47.36,139500.0,31.2552,31.3014,31.242,31.2552,139500.0
2008-09-22 12:30:00,47.35,47.41,47.34,47.37,122400.0,31.2486,31.2882,31.242,31.2618,122400.0
2008-09-22 12:35:00,47.37,47.38,47.26,47.26,186200.0,31.2618,31.2684,31.1892,31.1892,186200.0
2008-09-22 12:40:00,47.26,47.27,47.12,47.15,177200.0,31.1892,31.1958,31.0968,31.1166,177200.0
2008-09-22 12:45:00,47.15,47.16,47.02,47.09,150800.0,31.1166,31.1232,31.0308,31.077,150800.0
2008-09-22 12:50:00,47.09,47.37,47.09,47.33,102400.0,31.077,31.2618,31.077,31.2354,102400.0
2008-09-22 12:55:00,47.33,47.33,47.24,47.24,96600.0,31.2354,31.2354,31.176,31.176,96600.0
2008-09-22 13:00:00,47.24,47.28,47.14,47.16,126400.0,31.176,31.2024,31.11,31.1232,126400.0
2008-09-22 13:05:00,47.15,47.21,47.07,47.2,83100.0,31.1166,31.1562,31.0638,31.1496,83100.0
2008-09-22 13:10:00,47.21,47.25,47.02,47.02,142900.0,31.1562,31.1826,31.0308,31.0308,142900.0
2008-09-22 13:15:00,47.02,47.1,46.94,47.0,165700.0,31.0308,31.0836,30.978,31.0176,165700.0
2008-09-22 13:20:00,47.01,47.14,46.97,47.11,116500.0,31.0242,31.11,30.9978,31.0902,116500.0
2008-09-22 13:25:00,47.11,47.14,46.97,46.99,116200.0,31.0902,31.11,30.9978,31.011,116200.0
2008-09-22 13:30:00,47.0,47.0,46.9,46.91,176300.0,31.0176,31.0176,30.9516,30.9582,176300.0
2008-09-22 13:35:00,46.91,46.96,46.57,46.61,270600.0,30.9582,30.9912,30.7339,30.7603,270600.0
2008-09-22 13:40:00,46.6,46.68,46.6,46.65,114400.0,30.7537,30.8065,30.7537,30.7867,114400.0
2008-09-22 13:45:00,46.65,46.76,46.64,46.72,164500.0,30.7867,30.8592,30.7801,30.8329,164500.0
2008-09-22 13:50:00,46.71,47.0,46.64,46.97,192700.0,30.8263,31.0176,30.7801,30.9978,192700.0
2008-09-22 13:55:00,46.97,46.99,46.89,46.94,115200.0,30.9978,31.011,30.945,30.978,115200.0
2008-09-22 14:00:00,46.92,46.93,46.82,46.83,126700.0,30.9648,30.9714,30.8988,30.9054,126700.0
2008-09-22 14:05:00,46.82,46.88,46.71,46.88,171600.0,30.8988,30.9384,30.8263,30.9384,171600.0
2008-09-22 14:10:00,46.88,47.13,46.88,47.08,129500.0,30.9384,31.1034,30.9384,31.0704,129500.0
2008-09-22 14:15:00,47.09,47.11,46.93,47.0,125000.0,31.077,31.0902,30.9714,31.0176,125000.0
2008-09-22 14:20:00,47.0,47.03,46.97,47.0,343300.0,31.0176,31.0374,30.9978,31.0176,343300.0
2008-09-22 14:25:00,47.0,47.06,46.9,46.94,187200.0,31.0176,31.0572,30.9516,30.978,187200.0
2008-09-22 14:30:00,46.95,47.21,46.94,47.21,271700.0,30.9846,31.1562,30.978,31.1562,271700.0
2008-09-22 14:35:00,47.21,47.34,47.2,47.32,156900.0,31.1562,31.242,31.1496,31.2288,156900.0
2008-09-22 14:40:00,47.32,47.32,47.07,47.15,241400.0,31.2288,31.2288,31.0638,31.1166,241400.0
2008-09-22 14:45:00,47.15,47.28,47.13,47.26,143000.0,31.1166,31.2024,31.1034,31.1892,143000.0
2008-09-22 14:50:00,47.25,47.27,47.13,47.17,207600.0,31.1826,31.1958,31.1034,31.1298,207600.0
2008-09-22 14:55:00,47.16,47.21,46.92,46.99,230000.0,31.1232,31.1562,30.9648,31.011,230000.0
2008-09-22 15:00:00,46.99,46.99,46.87,46.93,199300.0,31.011,31.011,30.9318,30.9714,199300.0
2008-09-22 15:05:00,46.93,46.97,46.75,46.75,193500.0,30.9714,30.9978,30.8527,30.8527,193500.0
2008-09-22 15:10:00,46.74,46.81,46.66,46.77,264800.0,30.8461,30.8922,30.7933,30.8658,264800.0
2008-09-22 15:15:00,46.76,46.77,46.33,46.34,374500.0,30.8592,30.8658,30.5755,30.5821,374500.0
2008-09-22 15:20:00,46.34,46.47,46.13,46.17,413000.0,30.5821,30.6679,30.4435,30.4699,413000.0
2008-09-22 15:25:00,46.17,46.21,46.06,46.2,386400.0,30.4699,30.4963,30.3973,30.4897,386400.0
2008-09-22 15:30:00,46.2,46.22,45.96,46.0,489000.0,30.4897,30.5029,30.3313,30.3577,489000.0
2008-09-22 15:35:00,46.0,46.12,45.99,46.09,278700.0,30.3577,30.4369,30.3511,30.4171,278700.0
2008-09-22 15:40:00,46.09,46.15,45.95,46.0,851500.0,30.4171,30.4567,30.3247,30.3577,851500.0
2008-09-22 15:45:00,46.0,46.01,45.9,45.97,627500.0,30.3577,30.3643,30.2917,30.3379,627500.0
2008-09-22 15:50:00,45.97,46.05,45.9,45.9,646200.0,30.3379,30.3907,30.2917,30.2917,646200.0
2008-09-22 15:55:00,45.9,46.0,45.74,45.93,879500.0,30.2917,30.3577,30.1861,30.3115,879500.0
2008-09-23 09:30:00,46.41,46.5,46.16,46.31,397500.0,30.6283,30.6877,30.4633,30.5623,397500.0
2008-09-23 09:35:00,46.32,46.73,46.3,46.44,221900.0,30.5689,30.8395,30.5557,30.6481,221900.0
2008-09-23 09:40:00,46.44,46.46,46.25,46.44,310600.0,30.6481,30.6613,30.5227,30.6481,310600.0
2008-09-23 09:45:00,46.45,47.0,46.45,46.9,250600.0,30.6547,31.0176,30.6547,30.9516,250600.0
2008-09-23 09:50:00,46.9,47.14,46.7,46.91,360700.0,30.9516,31.11,30.8197,30.9582,360700.0
2008-09-23 09:55:00,46.91,46.94,46.7,46.76,295000.0,30.9582,30.978,30.8197,30.8592,295000.0
2008-09-23 10:00:00,46.75,46.76,46.48,46.57,303800.0,30.8527,30.8592,30.6745,30.7339,303800.0
2008-09-23 10:05:00,46.58,46.6,46.44,46.45,187800.0,30.7405,30.7537,30.6481,30.6547,187800.0
2008-09-23 10:10:00,46.45,46.45,46.35,46.39,206200.0,30.6547,30.6547,30.5887,30.6151,206200.0
2008-09-23 10:15:00,46.39,46.5,46.35,46.48,255200.0,30.6151,30.6877,30.5887,30.6745,255200.0
2008-09-23 10:20:00,46.49,46.79,46.47,46.64,195900.0,30.6811,30.879,30.6679,30.7801,195900.0
2008-09-23 10:25:00,46.64,46.82,46.62,46.75,238500.0,30.7801,30.8988,30.7669,30.8527,238500.0
2008-09-23 10:30:00,46.75,46.88,46.72,46.79,191600.0,30.8527,30.9384,30.8329,30.879,191600.0
2008-09-23 10:35:00,46.79,46.81,46.7,46.71,123300.0,30.879,30.8922,30.8197,30.8263,123300.0
2008-09-23 10:40:00,46.72,46.75,46.6,46.61,112200.0,30.8329,30.8527,30.7537,30.7603,112200.0
2008-09-23 10:45:00,46.62,46.65,46.51,46.58,146200.0,30.7669,30.7867,30.6943,30.7405,146200.0
2008-09-23 10:50:00,46.59,46.59,46.29,46.44,217400.0,30.7471,30.7471,30.5491,30.6481,217400.0
2008-09-23 10:55:00,46.46,46.62,46.43,46.5,175400.0,30.6613,30.7669,30.6415,30.6877,175400.0
2008-09-23 11:00:00,46.49,46.64,46.49,46.51,192300.0,30.6811,30.7801,30.6811,30.6943,192300.0
2008-09-23 11:05:00,46.52,46.58,46.42,46.5,206900.0,30.7009,30.7405,30.6349,30.6877,206900.0
2008-09-23 11:10:00,46.5,46.62,46.38,46.52,157500.0,30.6877,30.7669,30.6085,30.7009,157500.0
2008-09-23 11:15:00,46.52,46.6,46.45,46.47,106500.0,30.7009,30.7537,30.6547,30.6679,106500.0
2008-09-23 11:20:00,46.47,46.62,46.47,46.6,340000.0,30.6679,30.7669,30.6679,30.7537,340000.0
2008-09-23 11:25:00,46.6,46.65,46.52,46.6,122100.0,30.7537,30.7867,30.7009,30.7537,122100.0
2008-09-23 11:30:00,46.6,46.75,46.59,46.71,120600.0,30.7537,30.8527,30.7471,30.8263,120600.0
2008-09-23 11:35:00,46.71,46.72,46.58,46.64,113300.0,30.8263,30.8329,30.7405,30.7801,113300.0
2008-09-23 11:40:00,46.64,46.7,46.59,46.6,101400.0,30.7801,30.8197,30.7471,30.7537,101400.0
2008-09-23 11:45:00,46.6,46.72,46.6,46.71,68000.0,30.7537,30.8329,30.7537,30.8263,68000.0
2008-09-23 11:50:00,46.7,46.85,46.68,46.82,102000.0,30.8197,30.9186,30.8065,30.8988,102000.0
2008-09-23 11:55:00,46.82,46.82,46.68,46.7,117700.0,30.8988,30.8988,30.8065,30.8197,117700.0
2008-09-23 12:00:00,46.7,46.77,46.58,46.68,143700.0,30.8197,30.8658,30.7405,30.8065,143700.0
2008-09-23 12:05:00,46.66,46.76,46.56,46.74,142300.0,30.7933,30.8592,30.7273,30.8461,142300.0
2008-09-23 12:10:00,46.73,46.76,46.66,46.7,96500.0,30.8395,30.8592,30.7933,30.8197,96500.0
2008-09-23 12:15:00,46.7,46.71,46.55,46.56,111900.0,30.8197,30.8263,30.7207,30.7273,111900.0
2008-09-23 12:20:00,46.56,46.7,46.44,46.45,295600.0,30.7273,30.8197,30.6481,30.6547,295600.0
2008-09-23 12:25:00,46.44,46.7,46.26,46.27,117000.0,30.6481,30.8197,30.5293,30.5359,117000.0
2008-09-23 12:30:00,46.26,46.34,46.15,46.21,193700.0,30.5293,30.5821,30.4567,30.4963,193700.0
2008-09-23 12:35:00,46.21,46.22,45.92,45.99,272800.0,30.4963,30.5029,30.3049,30.3511,272800.0
2008-09-23 12:40:00,45.99,46.0,45.65,45.91,293200.0,30.3511,30.3577,30.1267,30.2983,293200.0
2008-09-23 12:45:00,45.91,46.0,45.81,46.0,141600.0,30.2983,30.3577,30.2323,30.3577,141600.0
2008-09-23 12:50:00,46.0,46.05,45.9,45.91,119600.0,30.3577,30.3907,30.2917,30.2983,119600.0
2008-09-23 12:55:00,45.93,46.03,45.89,46.0,104200.0,30.3115,30.3775,30.2851,30.3577,104200.0
2008-09-23 13:00:00,46.0,46.01,45.79,45.8,264500.0,30.3577,30.3643,30.2191,30.2257,264500.0
2008-09-23 13:05:00,45.79,45.8,45.51,45.55,106000.0,30.2191,30.2257,30.0343,30.0607,106000.0
2008-09-23 13:10:00,45.54,45.73,45.51,45.61,94600.0,30.0541,30.1795,30.0343,30.1003,94600.0
2008-09-23 13:15:00,45.61,45.71,45.44,45.65,114900.0,30.1003,30.1663,29.9881,30.1267,114900.0
2008-09-23 13:20:00,45.65,45.75,45.65,45.74,75200.0,30.1267,30.1927,30.1267,30.1861,75200.0
2008-09-23 13:25:00,45.75,45.79,45.67,45.77,420200.0,30.1927,30.2191,30.1399,30.2059,420200.0
2008-09-23 13:30:00,45.77,45.8,45.63,45.7,202600.0,30.2059,30.2257,30.1135,30.1597,202600.0
2008-09-23 13:35:00,45.7,45.85,45.55,45.84,102300.0,30.1597,30.2587,30.0607,30.2521,102300.0
2008-09-23 13:40:00,45.84,45.91,45.8,45.85,75400.0,30.2521,30.2983,30.2257,30.2587,75400.0
2008-09-23 13:45:00,45.85,45.91,45.74,45.83,105800.0,30.2587,30.2983,30.1861,30.2455,105800.0
2008-09-23 13:50:00,45.83,45.85,45.58,45.65,145100.0,30.2455,30.2587,30.0805,30.1267,145100.0
2008-09-23 13:55:00,45.65,45.87,45.65,45.81,109000.0,30.1267,30.2719,30.1267,30.2323,109000.0
2008-09-23 14:00:00,45.81,45.97,45.75,45.84,215200.0,30.2323,30.3379,30.1927,30.2521,215200.0
2008-09-23 14:05:00,45.82,46.15,45.8,46.15,237100.0,30.2389,30.4567,30.2257,30.4567,237100.0
2008-09-23 14:10:00,46.16,46.32,45.96,45.99,215500.0,30.4633,30.5689,30.3313,30.3511,215500.0
2008-09-23 14:15:00,45.98,45.98,45.81,45.89,142700.0,30.3445,30.3445,30.2323,30.2851,142700.0
2008-09-23 14:20:00,45.89,46.0,45.86,45.9,174500.0,30.2851,30.3577,30.2653,30.2917,174500.0
2008-09-23 14:25:00,45.9,46.29,45.89,46.12,204500.0,30.2917,30.5491,30.2851,30.4369,204500.0
2008-09-23 14:30:00,46.12,46.43,46.12,46.31,236100.0,30.4369,30.6415,30.4369,30.5623,236100.0
2008-09-23 14:35:00,46.31,46.33,46.09,46.1,107100.0,30.5623,30.5755,30.4171,30.4237,107100.0
2008-09-23 14:40:00,46.1,46.1,46.0,46.06,144800.0,30.4237,30.4237,30.3577,30.3973,144800.0
2008-09-23 14:45:00,46.05,46.51,45.99,46.41,176400.0,30.3907,30.6943,30.3511,30.6283,176400.0
2008-09-23 14:50:00,46.4,46.69,46.38,46.56,290200.0,30.6217,30.8131,30.6085,30.7273,290200.0
2008-09-23 14:55:00,46.55,46.71,46.5,46.56,171300.0,30.7207,30.8263,30.6877,30.7273,171300.0
2008-09-23 15:00:00,46.55,46.73,46.49,46.54,186800.0,30.7207,30.8395,30.6811,30.7141,186800.0
2008-09-23 15:05:00,46.54,46.89,46.5,46.81,230900.0,30.7141,30.945,30.6877,30.8922,230900.0
2008-09-23 15:10:00,46.81,46.82,46.66,46.73,159300.0,30.8922,30.8988,30.7933,30.8395,159300.0
2008-09-23 15:15:00,46.72,47.21,46.72,47.2,371600.0,30.8329,31.1562,30.8329,31.1496,371600.0
2008-09-23 15:20:00,47.2,47.57,46.87,46.92,477200.0,31.1496,31.3938,30.9318,30.9648,477200.0
2008-09-23 15:25:00,46.93,47.0,46.6,46.68,160300.0,30.9714,31.0176,30.7537,30.8065,160300.0
2008-09-23 15:30:00,46.69,46.77,46.5,46.52,179500.0,30.8131,30.8658,30.6877,30.7009,179500.0
2008-09-23 15:35:00,46.52,46.61,46.28,46.42,250200.0,30.7009,30.7603,30.5425,30.6349,250200.0
2008-09-23 15:40:00,46.42,46.57,46.1,46.2,277900.0,30.6349,30.7339,30.4237,30.4897,277900.0
2008-09-23 15:45:00,46.19,46.2,45.79,45.97,378300.0,30.4831,30.4897,30.2191,30.3379,378300.0
2008-09-23 15:50:00,45.97,45.97,45.48,45.85,547800.0,30.3379,30.3379,30.0145,30.2587,547800.0
2008-09-23 15:55:00,45.86,46.07,45.79,46.0,567900.0,30.2653,30.4039,30.2191,30.3577,567900.0
2008-09-24 09:30:00,46.11,46.46,45.77,45.79,575500.0,30.4303,30.6613,30.2059,30.2191,575500.0
2008-09-24 09:35:00,45.79,46.1,45.55,45.76,179800.0,30.2191,30.4237,30.0607,30.1993,179800.0
2008-09-24 09:40:00,45.78,46.13,45.71,46.07,254600.0,30.2125,30.4435,30.1663,30.4039,254600.0
2008-09-24 09:45:00,46.07,46.15,45.86,46.15,343300.0,30.4039,30.4567,30.2653,30.4567,343300.0
2008-09-24 09:50:00,46.16,46.37,45.97,45.99,112900.0,30.4633,30.6019,30.3379,30.3511,112900.0
2008-09-24 09:55:00,46.0,46.12,45.83,46.02,188600.0,30.3577,30.4369,30.2455,30.3709,188600.0
2008-09-24 10:00:00,46.02,46.23,45.89,45.96,345000.0,30.3709,30.5095,30.2851,30.3313,345000.0
2008-09-24 10:05:00,45.96,46.01,45.6,45.66,422800.0,30.3313,30.3643,30.0937,30.1333,422800.0
2008-09-24 10:10:00,45.67,45.78,45.32,45.44,309300.0,30.1399,30.2125,29.9089,29.9881,309300.0
2008-09-24 10:15:00,45.44,45.5,45.27,45.4,235000.0,29.9881,30.0277,29.8759,29.9617,235000.0
2008-09-24 10:20:00,45.4,45.47,45.22,45.32,454800.0,29.9617,30.0079,29.8429,29.9089,454800.0
2008-09-24 10:25:00,45.33,45.37,45.14,45.35,380000.0,29.9155,29.9419,29.7901,29.9287,380000.0
2008-09-24 10:30:00,45.35,45.56,45.27,45.47,322100.0,29.9287,30.0673,29.8759,30.0079,322100.0
2008-09-24 10:35:00,45.48,45.59,45.27,45.52,224000.0,30.0145,30.0871,29.8759,30.0409,224000.0
2008-09-24 10:40:00,45.52,45.77,45.49,45.74,347600.0,30.0409,30.2059,30.0211,30.1861,347600.0
2008-09-24 10:45:00,45.75,45.9,45.64,45.79,250600.0,30.1927,30.2917,30.1201,30.2191,250600.0
2008-09-24 10:50:00,45.79,45.92,45.75,45.75,165200.0,30.2191,30.3049,30.1927,30.1927,165200.0
2008-09-24 10:55:00,45.77,45.89,45.64,45.87,159300.0,30.2059,30.2851,30.1201,30.2719,159300.0
2008-09-24 11:00:00,45.88,45.98,45.75,45.75,207800.0,30.2785,30.3445,30.1927,30.1927,207800.0
2008-09-24 11:05:00,45.75,45.75,45.46,45.54,248400.0,30.1927,30.1927,30.0013,30.0541,248400.0
2008-09-24 11:10:00,45.54,45.69,45.33,45.59,545900.0,30.0541,30.1531,29.9155,30.0871,545900.0
2008-09-24 11:15:00,45.6,45.64,45.22,45.49,374600.0,30.0937,30.1201,29.8429,30.0211,374600.0
2008-09-24 11:20:00,45.48,45.61,45.43,45.5,164500.0,30.0145,30.1003,29.9815,30.0277,164500.0
2008-09-24 11:25:00,45.51,45.69,45.45,45.66,108400.0,30.0343,30.1531,29.9947,30.1333,108400.0
2008-09-24 11:30:00,45.69,45.71,45.55,45.66,108900.0,30.1531,30.1663,30.0607,30.1333,108900.0
2008-09-24 11:35:00,45.65,45.68,45.57,45.59,63200.0,30.1267,30.1465,30.0739,30.0871,63200.0
2008-09-24 11:40:00,45.59,45.64,45.42,45.42,130800.0,30.0871,30.1201,29.9749,29.9749,130800.0
2008-09-24 11:45:00,45.42,45.51,45.26,45.37,105700.0,29.9749,30.0343,29.8693,29.9419,105700.0
2008-09-24 11:50:00,45.38,45.51,45.28,45.47,176800.0,29.9485,30.0343,29.8825,30.0079,176800.0
2008-09-24 11:55:00,45.48,45.61,45.42,45.5,103900.0,30.0145,30.1003,29.9749,30.0277,103900.0
2008-09-24 12:00:00,45.51,45.64,45.47,45.49,98700.0,30.0343,30.1201,30.0079,30.0211,98700.0
2008-09-24 12:05:00,45.49,45.49,45.35,45.41,53900.0,30.0211,30.0211,29.9287,29.9683,53900.0
2008-09-24 12:10:00,45.4,45.53,45.38,45.47,71200.0,29.9617,30.0475,29.9485,30.0079,71200.0
2008-09-24 12:15:00,45.48,45.68,45.47,45.57,128100.0,30.0145,30.1465,30.0079,30.0739,128100.0
2008-09-24 12:20:00,45.58,45.65,45.43,45.48,54700.0,30.0805,30.1267,29.9815,30.0145,54700.0
2008-09-24 12:25:00,45.47,45.47,45.18,45.29,123100.0,30.0079,30.0079,29.8165,29.8891,123100.0
2008-09-24 12:30:00,45.3,45.45,45.24,45.41,55600.0,29.8957,29.9947,29.8561,29.9683,55600.0
2008-09-24 12:35:00,45.41,45.41,45.31,45.37,78400.0,29.9683,29.9683,29.9023,29.9419,78400.0
2008-09-24 12:40:00,45.36,45.56,45.27,45.48,174200.0,29.9353,30.0673,29.8759,30.0145,174200.0
2008-09-24 12:45:00,45.49,45.57,45.46,45.51,57600.0,30.0211,30.0739,30.0013,30.0343,57600.0
2008-09-24 12:50:00,45.51,45.57,45.5,45.55,57000.0,30.0343,30.0739,30.0277,30.0607,57000.0
2008-09-24 12:55:00,45.56,45.57,45.5,45.5,67100.0,30.0673,30.0739,30.0277,30.0277,67100.0
2008-09-24 13:00:00,45.5,45.54,45.48,45.5,71200.0,30.0277,30.0541,30.0145,30.0277,71200.0
2008-09-24 13:05:00,45.5,45.65,45.43,45.63,166700.0,30.0277,30.1267,29.9815,30.1135,166700.0
2008-09-24 13:10:00,45.62,45.74,45.59,45.72,89900.0,30.1069,30.1861,30.0871,30.1729,89900.0
2008-09-24 13:15:00,45.71,45.75,45.6,45.7,173200.0,30.1663,30.1927,30.0937,30.1597,173200.0
2008-09-24 13:20:00,45.71,46.0,45.69,45.98,238400.0,30.1663,30.3577,30.1531,30.3445,238400.0
2008-09-24 13:25:00,45.98,46.13,45.88,46.08,229400.0,30.3445,30.4435,30.2785,30.4105,229400.0
2008-09-24 13:30:00,46.08,46.14,45.94,45.96,259100.0,30.4105,30.4501,30.3181,30.3313,259100.0
2008-09-24 13:35:00,45.96,46.19,45.83,45.85,124200.0,30.3313,30.4831,30.2455,30.2587,124200.0
2008-09-24 13:40:00,45.86,46.04,45.73,46.01,204500.0,30.2653,30.3841,30.1795,30.3643,204500.0
2008-09-24 13:45:00,46.02,46.07,45.81,46.03,63500.0,30.3709,30.4039,30.2323,30.3775,63500.0
2008-09-24 13:50:00,46.03,46.08,45.83,45.92,97400.0,30.3775,30.4105,30.2455,30.3049,97400.0
2008-09-24 13:55:00,45.91,45.91,45.7,45.77,187000.0,30.2983,30.2983,30.1597,30.2059,187000.0
2008-09-24 14:00:00,45.75,45.91,45.69,45.81,236900.0,30.1927,30.2983,30.1531,30.2323,236900.0
2008-09-24 14:05:00,45.81,45.95,45.74,45.89,197400.0,30.2323,30.3247,30.1861,30.2851,197400.0
2008-09-24 14:10:00,45.88,45.9,45.57,45.67,194900.0,30.2785,30.2917,30.0739,30.1399,194900.0
2008-09-24 14:15:00,45.68,45.88,45.68,45.84,129600.0,30.1465,30.2785,30.1465,30.2521,129600.0
2008-09-24 14:20:00,45.84,45.95,45.82,45.88,119400.0,30.2521,30.3247,30.2389,30.2785,119400.0
2008-09-24 14:25:00,45.88,46.04,45.83,46.0,108600.0,30.2785,30.3841,30.2455,30.3577,108600.0
2008-09-24 14:30:00,46.0,46.06,45.85,45.9,154500.0,30.3577,30.3973,30.2587,30.2917,154500.0
2008-09-24 14:35:00,45.89,46.06,45.89,45.95,147100.0,30.2851,30.3973,30.2851,30.3247,147100.0
2008-09-24 14:40:00,45.94,46.04,45.93,46.01,115400.0,30.3181,30.3841,30.3115,30.3643,115400.0
2008-09-24 14:45:00,46.01,46.01,45.86,45.93,203000.0,30.3643,30.3643,30.2653,30.3115,203000.0
2008-09-24 14:50:00,45.94,45.97,45.77,45.8,114700.0,30.3181,30.3379,30.2059,30.2257,114700.0
2008-09-24 14:55:00,45.82,45.87,45.64,45.69,120600.0,30.2389,30.2719,30.1201,30.1531,120600.0
2008-09-24 15:00:00,45.68,45.69,45.47,45.61,128900.0,30.1465,30.1531,30.0079,30.1003,128900.0
2008-09-24 15:05:00,45.61,45.89,45.57,45.85,296500.0,30.1003,30.2851,30.0739,30.2587,296500.0
2008-09-24 15:10:00,45.84,45.84,45.54,45.63,110600.0,30.2521,30.2521,30.0541,30.1135,110600.0
2008-09-24 15:15:00,45.63,45.73,45.19,45.26,141800.0,30.1135,30.1795,29.8231,29.8693,141800.0
2008-09-24 15:20:00,45.28,45.45,45.02,45.43,291400.0,29.8825,29.9947,29.7109,29.9815,291400.0
2008-09-24 15:25:00,45.43,45.44,45.23,45.25,155300.0,29.9815,29.9881,29.8495,29.8627,155300.0
2008-09-24 15:30:00,45.25,45.36,45.01,45.15,256200.0,29.8627,29.9353,29.7043,29.7967,256200.0
2008-09-24 15:35:00,45.16,45.2,45.0,45.02,221000.0,29.8033,29.8297,29.6977,29.7109,221000.0
2008-09-24 15:40:00,45.03,45.03,44.62,44.62,700000.0,29.7175,29.7175,29.447,29.447,700000.0
2008-09-24 15:45:00,44.63,44.91,44.52,44.91,447800.0,29.4536,29.6383,29.381,29.6383,447800.0
2008-09-24 15:50:00,44.91,45.05,44.74,44.9,1080600.0,29.6383,29.7307,29.5262,29.6317,1080600.0
2008-09-24 15:55:00,44.91,45.29,44.9,45.29,1009000.0,29.6383,29.8891,29.6317,29.8891,1009000.0
2008-09-25 09:30:00,45.87,45.92,45.33,45.9,394500.0,30.2719,30.3049,29.9155,30.2917,394500.0
2008-09-25 09:35:00,45.9,46.23,45.73,46.0,374900.0,30.2917,30.5095,30.1795,30.3577,374900.0
2008-09-25 09:40:00,45.98,46.25,45.97,46.19,312400.0,30.3445,30.5227,30.3379,30.4831,312400.0
2008-09-25 09:45:00,46.18,46.22,46.08,46.12,288700.0,30.4765,30.5029,30.4105,30.4369,288700.0
2008-09-25 09:50:00,46.12,46.22,46.12,46.14,324200.0,30.4369,30.5029,30.4369,30.4501,324200.0
2008-09-25 09:55:00,46.14,46.19,45.99,45.99,206700.0,30.4501,30.4831,30.3511,30.3511,206700.0
2008-09-25 10:00:00,46.01,46.17,45.92,45.95,244000.0,30.3643,30.4699,30.3049,30.3247,244000.0
2008-09-25 10:05:00,45.96,46.31,45.92,46.18,327800.0,30.3313,30.5623,30.3049,30.4765,327800.0
2008-09-25 10:10:00,46.18,46.25,46.1,46.18,208000.0,30.4765,30.5227,30.4237,30.4765,208000.0
2008-09-25 10:15:00,46.18,46.32,46.17,46.27,332800.0,30.4765,30.5689,30.4699,30.5359,332800.0
2008-09-25 10:20:00,46.27,46.29,46.11,46.16,224900.0,30.5359,30.5491,30.4303,30.4633,224900.0
2008-09-25 10:25:00,46.16,46.27,46.13,46.21,128700.0,30.4633,30.5359,30.4435,30.4963,128700.0
2008-09-25 10:30:00,46.2,46.22,46.13,46.2,151000.0,30.4897,30.5029,30.4435,30.4897,151000.0
2008-09-25 10:35:00,46.19,46.19,45.92,45.97,250100.0,30.4831,30.4831,30.3049,30.3379,250100.0
2008-09-25 10:40:00,45.97,46.16,45.97,46.09,121800.0,30.3379,30.4633,30.3379,30.4171,121800.0
2008-09-25 10:45:00,46.07,46.26,46.03,46.24,182200.0,30.4039,30.5293,30.3775,30.5161,182200.0
2008-09-25 10:50:00,46.24,46.29,46.17,46.24,152700.0,30.5161,30.5491,30.4699,30.5161,152700.0
2008-09-25 10:55:00,46.24,46.26,46.14,46.19,145500.0,30.5161,30.5293,30.4501,30.4831,145500.0
2008-09-25 11:00:00,46.2,46.26,46.15,46.2,93300.0,30.4897,30.5293,30.4567,30.4897,93300.0
2008-09-25 11:05:00,46.2,46.25,46.06,46.07,151600.0,30.4897,30.5227,30.3973,30.4039,151600.0
2008-09-25 11:10:00,46.07,46.16,46.03,46.07,122000.0,30.4039,30.4633,30.3775,30.4039,122000.0
2008-09-25 11:15:00,46.07,46.08,45.93,46.01,158400.0,30.4039,30.4105,30.3115,30.3643,158400.0
2008-09-25 11:20:00,46.01,46.07,46.0,46.02,278500.0,30.3643,30.4039,30.3577,30.3709,278500.0
2008-09-25 11:25:00,46.03,46.16,46.01,46.1,303700.0,30.3775,30.4633,30.3643,30.4237,303700.0
2008-09-25 11:30:00,46.1,46.14,46.05,46.1,280300.0,30.4237,30.4501,30.3907,30.4237,280300.0
2008-09-25 11:35:00,46.11,46.23,46.07,46.21,111300.0,30.4303,30.5095,30.4039,30.4963,111300.0
2008-09-25 11:40:00,46.21,46.3,46.19,46.28,150500.0,30.4963,30.5557,30.4831,30.5425,150500.0
2008-09-25 11:45:00,46.29,46.4,46.24,46.33,134100.0,30.5491,30.6217,30.5161,30.5755,134100.0
2008-09-25 11:50:00,46.33,46.41,46.28,46.31,104500.0,30.5755,30.6283,30.5425,30.5623,104500.0
2008-09-25 11:55:00,46.31,46.36,46.28,46.3,76000.0,30.5623,30.5953,30.5425,30.5557,76000.0
2008-09-25 12:00:00,46.29,46.29,46.17,46.21,85600.0,30.5491,30.5491,30.4699,30.4963,85600.0
2008-09-25 12:05:00,46.2,46.42,46.18,46.4,114900.0,30.4897,30.6349,30.4765,30.6217,114900.0
2008-09-25 12:10:00,46.4,46.64,46.4,46.64,224700.0,30.6217,30.7801,30.6217,30.7801,224700.0
2008-09-25 12:15:00,46.64,46.76,46.59,46.7,230700.0,30.7801,30.8592,30.7471,30.8197,230700.0
2008-09-25 12:20:00,46.69,46.78,46.6,46.64,144500.0,30.8131,30.8724,30.7537,30.7801,144500.0
2008-09-25 12:25:00,46.66,46.76,46.62,46.73,160900.0,30.7933,30.8592,30.7669,30.8395,160900.0
2008-09-25 12:30:00,46.65,46.85,46.65,46.79,123900.0,30.7867,30.9186,30.7867,30.879,123900.0
2008-09-25 12:35:00,46.78,46.9,46.78,46.79,144800.0,30.8724,30.9516,30.8724,30.879,144800.0
2008-09-25 12:40:00,46.79,46.83,46.75,46.82,82000.0,30.879,30.9054,30.8527,30.8988,82000.0
2008-09-25 12:45:00,46.82,46.85,46.78,46.82,91400.0,30.8988,30.9186,30.8724,30.8988,91400.0
2008-09-25 12:50:00,46.81,46.96,46.77,46.77,177500.0,30.8922,30.9912,30.8658,30.8658,177500.0
2008-09-25 12:55:00,46.77,46.9,46.75,46.84,209000.0,30.8658,30.9516,30.8527,30.912,209000.0
2008-09-25 13:00:00,46.84,47.0,46.84,46.93,245900.0,30.912,31.0176,30.912,30.9714,245900.0
2008-09-25 13:05:00,46.93,46.99,46.92,46.99,250100.0,30.9714,31.011,30.9648,31.011,250100.0
2008-09-25 13:10:00,46.99,47.0,46.94,46.97,247600.0,31.011,31.0176,30.978,30.9978,247600.0
2008-09-25 13:15:00,46.97,46.97,46.76,46.86,110700.0,30.9978,30.9978,30.8592,30.9252,110700.0
2008-09-25 13:20:00,46.86,46.9,46.75,46.76,107400.0,30.9252,30.9516,30.8527,30.8592,107400.0
2008-09-25 13:25:00,46.76,46.97,46.72,46.97,178900.0,30.8592,30.9978,30.8329,30.9978,178900.0
2008-09-25 13:30:00,46.97,47.09,46.92,47.04,163200.0,30.9978,31.077,30.9648,31.044,163200.0
2008-09-25 13:35:00,47.04,47.23,47.02,47.16,202300.0,31.044,31.1694,31.0308,31.1232,202300.0
2008-09-25 13:40:00,47.15,47.17,47.0,47.15,134000.0,31.1166,31.1298,31.0176,31.1166,134000.0
2008-09-25 13:45:00,47.15,47.22,47.03,47.07,155600.0,31.1166,31.1628,31.0374,31.0638,155600.0
2008-09-25 13:50:00,47.06,47.07,46.8,46.81,210100.0,31.0572,31.0638,30.8856,30.8922,210100.0
2008-09-25 13:55:00,46.81,47.09,46.81,47.09,308400.0,30.8922,31.077,30.8922,31.077,308400.0
2008-09-25 14:00:00,47.08,47.12,46.92,46.94,90100.0,31.0704,31.0968,30.9648,30.978,90100.0
2008-09-25 14:05:00,46.94,47.0,46.83,46.86,110900.0,30.978,31.0176,30.9054,30.9252,110900.0
2008-09-25 14:10:00,46.86,46.87,46.67,46.7,115500.0,30.9252,30.9318,30.7999,30.8197,115500.0
2008-09-25 14:15:00,46.71,46.76,46.54,46.6,124900.0,30.8263,30.8592,30.7141,30.7537,124900.0
2008-09-25 14:20:00,46.6,46.68,46.5,46.52,121400.0,30.7537,30.8065,30.6877,30.7009,121400.0
2008-09-25 14:25:00,46.52,46.65,46.46,46.55,149400.0,30.7009,30.7867,30.6613,30.7207,149400.0
2008-09-25 14:30:00,46.55,46.8,46.52,46.73,107300.0,30.7207,30.8856,30.7009,30.8395,107300.0
2008-09-25 14:35:00,46.73,46.73,46.49,46.61,100200.0,30.8395,30.8395,30.6811,30.7603,100200.0
2008-09-25 14:40:00,46.62,46.67,46.56,46.58,120600.0,30.7669,30.7999,30.7273,30.7405,120600.0
2008-09-25 14:45:00,46.58,46.61,46.36,46.36,195200.0,30.7405,30.7603,30.5953,30.5953,195200.0
2008-09-25 14:50:00,46.36,46.49,46.33,46.45,147100.0,30.5953,30.6811,30.5755,30.6547,147100.0
2008-09-25 14:55:00,46.45,46.69,46.41,46.64,157200.0,30.6547,30.8131,30.6283,30.7801,157200.0
2008-09-25 15:00:00,46.63,46.82,46.53,46.72,171200.0,30.7735,30.8988,30.7075,30.8329,171200.0
2008-09-25 15:05:00,46.72,46.8,46.62,46.79,122800.0,30.8329,30.8856,30.7669,30.879,122800.0
2008-09-25 15:10:00,46.79,46.85,46.64,46.65,162400.0,30.879,30.9186,30.7801,30.7867,162400.0
2008-09-25 15:15:00,46.66,46.81,46.58,46.8,220400.0,30.7933,30.8922,30.7405,30.8856,220400.0
2008-09-25 15:20:00,46.8,47.0,46.69,46.96,334600.0,30.8856,31.0176,30.8131,30.9912,334600.0
2008-09-25 15:25:00,46.97,47.07,46.9,47.02,160400.0,30.9978,31.0638,30.9516,31.0308,160400.0
2008-09-25 15:30:00,47.02,47.04,46.77,46.79,143700.0,31.0308,31.044,30.8658,30.879,143700.0
2008-09-25 15:35:00,46.8,46.96,46.78,46.92,215700.0,30.8856,30.9912,30.8724,30.9648,215700.0
2008-09-25 15:40:00,46.92,46.92,46.69,46.69,230200.0,30.9648,30.9648,30.8131,30.8131,230200.0
2008-09-25 15:45:00,46.7,46.77,46.55,46.59,322600.0,30.8197,30.8658,30.7207,30.7471,322600.0
2008-09-25 15:50:00,46.58,46.61,46.41,46.54,450700.0,30.7405,30.7603,30.6283,30.7141,450700.0
2008-09-25 15:55:00,46.53,46.65,46.35,46.56,643200.0,30.7075,30.7867,30.5887,30.7273,643200.0
2008-09-26 09:30:00,45.45,45.76,45.1,45.14,489800.0,29.9947,30.1993,29.7637,29.7901,489800.0
2008-09-26 09:35:00,45.15,45.18,44.95,45.0,740100.0,29.7967,29.8165,29.6647,29.6977,740100.0
2008-09-26 09:40:00,45.01,45.16,44.94,45.05,597200.0,29.7043,29.8033,29.6581,29.7307,597200.0
2008-09-26 09:45:00,45.07,45.35,44.97,45.34,249600.0,29.7439,29.9287,29.6779,29.9221,249600.0
2008-09-26 09:50:00,45.36,45.67,45.31,45.67,517400.0,29.9353,30.1399,29.9023,30.1399,517400.0
2008-09-26 09:55:00,45.68,45.9,45.59,45.7,388400.0,30.1465,30.2917,30.0871,30.1597,388400.0
2008-09-26 10:00:00,45.69,45.76,45.59,45.65,277900.0,30.1531,30.1993,30.0871,30.1267,277900.0
2008-09-26 10:05:00,45.65,45.65,45.37,45.44,319600.0,30.1267,30.1267,29.9419,29.9881,319600.0
2008-09-26 10:10:00,45.44,45.46,45.38,45.43,291500.0,29.9881,30.0013,29.9485,29.9815,291500.0
2008-09-26 10:15:00,45.44,45.56,45.39,45.41,196400.0,29.9881,30.0673,29.9551,29.9683,196400.0
2008-09-26 10:20:00,45.41,45.42,45.32,45.33,277000.0,29.9683,29.9749,29.9089,29.9155,277000.0
2008-09-26 10:25:00,45.33,45.55,45.32,45.4,281200.0,29.9155,30.0607,29.9089,29.9617,281200.0
2008-09-26 10:30:00,45.4,45.41,45.22,45.26,279500.0,29.9617,29.9683,29.8429,29.8693,279500.0
2008-09-26 10:35:00,45.26,45.33,45.11,45.33,192400.0,29.8693,29.9155,29.7703,29.9155,192400.0
2008-09-26 10:40:00,45.33,45.45,45.3,45.33,188200.0,29.9155,29.9947,29.8957,29.9155,188200.0
2008-09-26 10:45:00,45.33,45.45,45.29,45.39,177800.0,29.9155,29.9947,29.8891,29.9551,177800.0
2008-09-26 10:50:00,45.39,45.39,45.3,45.37,113200.0,29.9551,29.9551,29.8957,29.9419,113200.0
2008-09-26 10:55:00,45.36,45.62,45.33,45.39,213400.0,29.9353,30.1069,29.9155,29.9551,213400.0
2008-09-26 11:00:00,45.39,45.45,45.24,45.33,173000.0,29.9551,29.9947,29.8561,29.9155,173000.0
2008-09-26 11:05:00,45.32,45.54,45.32,45.54,186700.0,29.9089,30.0541,29.9089,30.0541,186700.0
2008-09-26 11:10:00,45.54,45.62,45.31,45.37,169700.0,30.0541,30.1069,29.9023,29.9419,169700.0
2008-09-26 11:15:00,45.37,45.43,45.27,45.39,218200.0,29.9419,29.9815,29.8759,29.9551,218200.0
2008-09-26 11:20:00,45.39,45.43,45.35,45.43,161700.0,29.9551,29.9815,29.9287,29.9815,161700.0
2008-09-26 11:25:00,45.43,45.51,45.39,45.39,144400.0,29.9815,30.0343,29.9551,29.9551,144400.0
2008-09-26 11:30:00,45.39,45.46,45.29,45.44,178100.0,29.9551,30.0013,29.8891,29.9881,178100.0
2008-09-26 11:35:00,45.44,45.51,45.36,45.36,118400.0,29.9881,30.0343,29.9353,29.9353,118400.0
2008-09-26 11:40:00,45.37,45.42,45.32,45.38,79400.0,29.9419,29.9749,29.9089,29.9485,79400.0
2008-09-26 11:45:00,45.38,45.42,45.28,45.3,115500.0,29.9485,29.9749,29.8825,29.8957,115500.0
2008-09-26 11:50:00,45.3,45.41,45.3,45.4,153800.0,29.8957,29.9683,29.8957,29.9617,153800.0
2008-09-26 11:55:00,45.41,45.44,45.22,45.25,153600.0,29.9683,29.9881,29.8429,29.8627,153600.0
2008-09-26 12:00:00,45.24,45.25,45.12,45.13,148200.0,29.8561,29.8627,29.7769,29.7835,148200.0
2008-09-26 12:05:00,45.12,45.14,45.01,45.14,166800.0,29.7769,29.7901,29.7043,29.7901,166800.0
2008-09-26 12:10:00,45.14,45.23,45.12,45.17,136700.0,29.7901,29.8495,29.7769,29.8099,136700.0
2008-09-26 12:15:00,45.18,45.19,45.04,45.05,85500.0,29.8165,29.8231,29.7241,29.7307,85500.0
2008-09-26 12:20:00,45.04,45.07,44.97,45.04,459900.0,29.7241,29.7439,29.6779,29.7241,459900.0
2008-09-26 12:25:00,45.02,45.1,44.99,45.05,183400.0,29.7109,29.7637,29.6911,29.7307,183400.0
2008-09-26 12:30:00,45.05,45.14,45.05,45.09,129400.0,29.7307,29.7901,29.7307,29.7571,129400.0
2008-09-26 12:35:00,45.1,45.15,44.99,45.01,235900.0,29.7637,29.7967,29.6911,29.7043,235900.0
2008-09-26 12:40:00,45.01,45.01,44.87,44.89,230600.0,29.7043,29.7043,29.6119,29.6251,230600.0
2008-09-26 12:45:00,44.9,45.16,44.83,45.08,413100.0,29.6317,29.8033,29.5855,29.7505,413100.0
2008-09-26 12:50:00,45.09,45.25,45.07,45.2,158300.0,29.7571,29.8627,29.7439,29.8297,158300.0
2008-09-26 12:55:00,45.21,45.35,45.15,45.21,521600.0,29.8363,29.9287,29.7967,29.8363,521600.0
2008-09-26 13:00:00,45.21,45.4,45.21,45.38,243500.0,29.8363,29.9617,29.8363,29.9485,243500.0
2008-09-26 13:05:00,45.38,45.74,45.36,45.69,296200.0,29.9485,30.1861,29.9353,30.1531,296200.0
2008-09-26 13:10:00,45.71,45.94,45.64,45.86,468900.0,30.1663,30.3181,30.1201,30.2653,468900.0
2008-09-26 13:15:00,45.86,45.97,45.74,45.84,256600.0,30.2653,30.3379,30.1861,30.2521,256600.0
2008-09-26 13:20:00,45.83,45.96,45.8,45.93,264200.0,30.2455,30.3313,30.2257,30.3115,264200.0
2008-09-26 13:25:00,45.94,46.24,45.89,45.95,355000.0,30.3181,30.5161,30.2851,30.3247,355000.0
2008-09-26 13:30:00,45.96,45.98,45.78,45.78,131600.0,30.3313,30.3445,30.2125,30.2125,131600.0
2008-09-26 13:35:00,45.79,45.85,45.76,45.8,222100.0,30.2191,30.2587,30.1993,30.2257,222100.0
2008-09-26 13:40:00,45.8,46.08,45.73,46.0,189400.0,30.2257,30.4105,30.1795,30.3577,189400.0
2008-09-26 13:45:00,46.0,46.05,45.86,45.9,110200.0,30.3577,30.3907,30.2653,30.2917,110200.0
2008-09-26 13:50:00,45.9,46.09,45.86,45.9,96900.0,30.2917,30.4171,30.2653,30.2917,96900.0
2008-09-26 13:55:00,45.91,45.94,45.67,45.72,127500.0,30.2983,30.3181,30.1399,30.1729,127500.0
2008-09-26 14:00:00,45.72,45.72,45.51,45.65,160400.0,30.1729,30.1729,30.0343,30.1267,160400.0
2008-09-26 14:05:00,45.64,45.76,45.63,45.71,118600.0,30.1201,30.1993,30.1135,30.1663,118600.0
2008-09-26 14:10:00,45.71,45.8,45.71,45.74,121700.0,30.1663,30.2257,30.1663,30.1861,121700.0
2008-09-26 14:15:00,45.74,45.82,45.73,45.81,109700.0,30.1861,30.2389,30.1795,30.2323,109700.0
2008-09-26 14:20:00,45.81,45.87,45.76,45.8,74300.0,30.2323,30.2719,30.1993,30.2257,74300.0
2008-09-26 14:25:00,45.8,45.8,45.69,45.74,108900.0,30.2257,30.2257,30.1531,30.1861,108900.0
2008-09-26 14:30:00,45.74,45.8,45.72,45.77,122000.0,30.1861,30.2257,30.1729,30.2059,122000.0
2008-09-26 14:35:00,45.78,45.87,45.77,45.85,101800.0,30.2125,30.2719,30.2059,30.2587,101800.0
2008-09-26 14:40:00,45.85,45.92,45.84,45.91,207000.0,30.2587,30.3049,30.2521,30.2983,207000.0
2008-09-26 14:45:00,45.91,46.03,45.91,45.97,143300.0,30.2983,30.3775,30.2983,30.3379,143300.0
2008-09-26 14:50:00,45.95,46.01,45.9,46.0,110500.0,30.3247,30.3643,30.2917,30.3577,110500.0
2008-09-26 14:55:00,46.0,46.01,45.8,45.81,145700.0,30.3577,30.3643,30.2257,30.2323,145700.0
2008-09-26 15:00:00,45.8,45.8,45.54,45.57,217800.0,30.2257,30.2257,30.0541,30.0739,217800.0
2008-09-26 15:05:00,45.58,45.69,45.48,45.57,208700.0,30.0805,30.1531,30.0145,30.0739,208700.0
2008-09-26 15:10:00,45.56,45.7,45.55,45.59,197200.0,30.0673,30.1597,30.0607,30.0871,197200.0
2008-09-26 15:15:00,45.6,45.67,45.53,45.56,122500.0,30.0937,30.1399,30.0475,30.0673,122500.0
2008-09-26 15:20:00,45.54,45.75,45.54,45.75,568900.0,30.0541,30.1927,30.0541,30.1927,568900.0
2008-09-26 15:25:00,45.75,45.85,45.57,45.82,418600.0,30.1927,30.2587,30.0739,30.2389,418600.0
2008-09-26 15:30:00,45.81,45.89,45.63,45.75,236500.0,30.2323,30.2851,30.1135,30.1927,236500.0
2008-09-26 15:35:00,45.76,45.8,45.69,45.73,309800.0,30.1993,30.2257,30.1531,30.1795,309800.0
2008-09-26 15:40:00,45.73,45.83,45.65,45.76,445000.0,30.1795,30.2455,30.1267,30.1993,445000.0
2008-09-26 15:45:00,45.75,45.76,45.6,45.74,326100.0,30.1927,30.1993,30.0937,30.1861,326100.0
2008-09-26 15:50:00,45.75,45.76,45.68,45.75,643100.0,30.1927,30.1993,30.1465,30.1927,643100.0
2008-09-26 15:55:00,45.75,45.99,45.74,45.94,1027900.0,30.1927,30.3511,30.1861,30.3181,1027900.0
2008-09-29 09:30:00,44.94,45.57,44.47,44.52,494900.0,29.6581,30.0739,29.348,29.381,494900.0
2008-09-29 09:35:00,44.52,44.57,44.08,44.24,589400.0,29.381,29.414,29.0906,29.1962,589400.0
2008-09-29 09:40:00,44.21,44.22,42.59,42.99,1147700.0,29.1764,29.183,28.1073,28.3712,1147700.0
2008-09-29 09:45:00,43.0,43.0,42.28,42.78,633200.0,28.3778,28.3778,27.9027,28.2326,633200.0
2008-09-29 09:50:00,42.8,42.87,41.68,41.68,742300.0,28.2458,28.292,27.5067,27.5067,742300.0
2008-09-29 09:55:00,41.68,41.95,41.28,41.93,995500.0,27.5067,27.6849,27.2427,27.6717,995500.0
2008-09-29 10:00:00,41.92,42.73,41.75,42.03,1364100.0,27.6651,28.1997,27.5529,27.7377,1364100.0
2008-09-29 10:05:00,42.03,42.27,41.98,42.17,712600.0,27.7377,27.8961,27.7047,27.8301,712600.0
2008-09-29 10:10:00,42.17,42.3,41.82,42.2,796000.0,27.8301,27.9159,27.5991,27.8499,796000.0
2008-09-29 10:15:00,42.2,42.27,41.9,41.92,961200.0,27.8499,27.8961,27.6519,27.6651,961200.0
2008-09-29 10:20:00,41.92,42.01,41.3,41.97,641300.0,27.6651,27.7245,27.2559,27.6981,641300.0
2008-09-29 10:25:00,41.97,42.37,41.9,42.31,715200.0,27.6981,27.9621,27.6519,27.9225,715200.0
2008-09-29 10:30:00,42.32,42.32,42.05,42.14,412200.0,27.9291,27.9291,27.7509,27.8103,412200.0
2008-09-29 10:35:00,42.13,42.44,42.1,42.42,491600.0,27.8037,28.0083,27.7839,27.9951,491600.0
2008-09-29 10:40:00,42.42,42.47,41.97,42.1,645600.0,27.9951,28.0281,27.6981,27.7839,645600.0
2008-09-29 10:45:00,42.1,42.5,42.06,42.34,405900.0,27.7839,28.0479,27.7575,27.9423,405900.0
2008-09-29 10:50:00,42.34,42.4,42.11,42.16,292200.0,27.9423,27.9819,27.7905,27.8235,292200.0
2008-09-29 10:55:00,42.16,42.26,42.14,42.26,394300.0,27.8235,27.8895,27.8103,27.8895,394300.0
2008-09-29 11:00:00,42.26,42.31,42.16,42.23,927500.0,27.8895,27.9225,27.8235,27.8697,927500.0
2008-09-29 11:05:00,42.24,42.25,42.17,42.24,659600.0,27.8763,27.8829,27.8301,27.8763,659600.0
2008-09-29 11:10:00,42.24,42.27,41.99,42.0,391800.0,27.8763,27.8961,27.7113,27.7179,391800.0
2008-09-29 11:15:00,42.0,42.0,41.72,41.81,563700.0,27.7179,27.7179,27.5331,27.5925,563700.0
2008-09-29 11:20:00,41.8,41.87,41.72,41.82,485300.0,27.5859,27.6321,27.5331,27.5991,485300.0
2008-09-29 11:25:00,41.83,41.83,41.71,41.72,485700.0,27.6057,27.6057,27.5265,27.5331,485700.0
2008-09-29 11:30:00,41.71,41.72,41.3,41.38,426700.0,27.5265,27.5331,27.2559,27.3087,426700.0
2008-09-29 11:35:00,41.38,41.39,41.04,41.06,454800.0,27.3087,27.3153,27.0843,27.0975,454800.0
2008-09-29 11:40:00,41.05,41.1,40.82,41.1,790400.0,27.0909,27.1239,26.9391,27.1239,790400.0
2008-09-29 11:45:00,41.1,41.1,40.77,40.97,512000.0,27.1239,27.1239,26.9062,27.0381,512000.0
2008-09-29 11:50:00,40.98,41.2,40.94,41.1,461700.0,27.0447,27.1899,27.0183,27.1239,461700.0
2008-09-29 11:55:00,41.1,41.15,40.95,41.0,351500.0,27.1239,27.1569,27.0249,27.0579,351500.0
2008-09-29 12:00:00,41.01,41.02,40.93,40.94,294200.0,27.0645,27.0711,27.0117,27.0183,294200.0
2008-09-29 12:05:00,40.93,41.21,40.85,40.99,298700.0,27.0117,27.1965,26.9589,27.0513,298700.0
2008-09-29 12:10:00,40.99,41.17,40.99,41.01,267000.0,27.0513,27.1701,27.0513,27.0645,267000.0
2008-09-29 12:15:00,41.0,41.13,40.85,40.91,491600.0,27.0579,27.1437,26.9589,26.9985,491600.0
2008-09-29 12:20:00,40.9,41.0,40.89,40.9,228400.0,26.9919,27.0579,26.9853,26.9919,228400.0
2008-09-29 12:25:00,40.92,40.97,40.82,40.92,288800.0,27.0051,27.0381,26.9391,27.0051,288800.0
2008-09-29 12:30:00,40.91,41.01,40.77,40.98,266700.0,26.9985,27.0645,26.9062,27.0447,266700.0
2008-09-29 12:35:00,40.97,41.1,40.94,40.95,190300.0,27.0381,27.1239,27.0183,27.0249,190300.0
2008-09-29 12:40:00,40.95,41.21,40.91,41.21,453600.0,27.0249,27.1965,26.9985,27.1965,453600.0
2008-09-29 12:45:00,41.21,41.34,41.06,41.07,253500.0,27.1965,27.2823,27.0975,27.1041,253500.0
2008-09-29 12:50:00,41.07,41.2,41.06,41.1,195300.0,27.1041,27.1899,27.0975,27.1239,195300.0
2008-09-29 12:55:00,41.1,41.1,40.97,41.01,597400.0,27.1239,27.1239,27.0381,27.0645,597400.0
2008-09-29 13:00:00,41.0,41.14,40.92,41.0,253300.0,27.0579,27.1503,27.0051,27.0579,253300.0
2008-09-29 13:05:00,41.0,41.08,40.63,40.78,222600.0,27.0579,27.1107,26.8138,26.9128,222600.0
2008-09-29 13:10:00,40.79,40.83,40.63,40.77,143300.0,26.9193,26.9457,26.8138,26.9062,143300.0
2008-09-29 13:15:00,40.77,40.92,40.77,40.88,157200.0,26.9062,27.0051,26.9062,26.9787,157200.0
2008-09-29 13:20:00,40.88,41.2,40.88,41.16,629000.0,26.9787,27.1899,26.9787,27.1635,629000.0
2008-09-29 13:25:00,41.17,41.4,41.14,41.31,851500.0,27.1701,27.3219,27.1503,27.2625,851500.0
2008-09-29 13:30:00,41.32,41.46,41.2,41.4,361400.0,27.2691,27.3615,27.1899,27.3219,361400.0
2008-09-29 13:35:00,41.4,41.4,41.0,41.16,733100.0,27.3219,27.3219,27.0579,27.1635,733100.0
2008-09-29 13:40:00,41.14,41.17,40.0,40.05,766900.0,27.1503,27.1701,26.398,26.431,766900.0
2008-09-29 13:45:00,40.05,40.5,38.5,40.08,1016000.0,26.431,26.728,25.4081,26.4508,1016000.0
2008-09-29 13:50:00,40.07,41.5,40.06,41.22,969700.0,26.4442,27.3879,26.4376,27.2031,969700.0
2008-09-29 13:55:00,41.25,41.51,40.72,41.0,502900.0,27.2229,27.3945,26.8732,27.0579,502900.0
2008-09-29 14:00:00,41.01,41.07,40.67,40.75,399300.0,27.0645,27.1041,26.8402,26.893,399300.0
2008-09-29 14:05:00,40.76,41.34,30.87,39.99,535000.0,26.8996,27.2823,20.3726,26.3914,535000.0
2008-09-29 14:10:00,39.99,41.34,39.37,40.99,757400.0,26.3914,27.2823,25.9822,27.0513,757400.0
2008-09-29 14:15:00,41.01,41.32,40.85,41.15,976200.0,27.0645,27.2691,26.9589,27.1569,976200.0
2008-09-29 14:20:00,41.14,41.88,40.96,41.44,846800.0,27.1503,27.6387,27.0315,27.3483,846800.0
2008-09-29 14:25:00,41.45,41.65,40.87,41.19,801700.0,27.3549,27.4869,26.9721,27.1833,801700.0
2008-09-29 14:30:00,41.23,41.24,40.86,41.01,493600.0,27.2097,27.2163,26.9655,27.0645,493600.0
2008-09-29 14:35:00,41.01,41.34,41.0,41.31,318500.0,27.0645,27.2823,27.0579,27.2625,318500.0
2008-09-29 14:40:00,41.31,41.38,41.1,41.12,342600.0,27.2625,27.3087,27.1239,27.1371,342600.0
2008-09-29 14:45:00,41.13,41.58,41.11,41.15,306500.0,27.1437,27.4407,27.1305,27.1569,306500.0
2008-09-29 14:50:00,41.16,41.38,41.15,41.15,298800.0,27.1635,27.3087,27.1569,27.1569,298800.0
2008-09-29 14:55:00,41.16,41.19,40.91,41.03,360900.0,27.1635,27.1833,26.9985,27.0777,360900.0
2008-09-29 15:00:00,41.04,41.1,40.85,40.97,460800.0,27.0843,27.1239,26.9589,27.0381,460800.0
2008-09-29 15:05:00,40.98,40.99,40.85,40.88,354000.0,27.0447,27.0513,26.9589,26.9787,354000.0
2008-09-29 15:10:00,40.88,40.96,40.84,40.9,492900.0,26.9787,27.0315,26.9523,26.9919,492900.0
2008-09-29 15:15:00,40.91,40.91,40.68,40.76,829500.0,26.9985,26.9985,26.8468,26.8996,829500.0
2008-09-29 15:20:00,40.77,40.77,40.3,40.54,546100.0,26.9062,26.9062,26.596,26.7544,546100.0
2008-09-29 15:25:00,40.54,40.62,40.06,40.5,844900.0,26.7544,26.8072,26.4376,26.728,844900.0
2008-09-29 15:30:00,40.5,40.91,40.36,40.5,712700.0,26.728,26.9985,26.6356,26.728,712700.0
2008-09-29 15:35:00,40.51,40.56,40.28,40.34,851200.0,26.7346,26.7676,26.5828,26.6224,851200.0
2008-09-29 15:40:00,40.37,41.2,40.31,40.95,1157000.0,26.6422,27.1899,26.6026,27.0249,1157000.0
2008-09-29 15:45:00,40.96,41.31,40.74,41.29,652800.0,27.0315,27.2625,26.8864,27.2493,652800.0
2008-09-29 15:50:00,41.27,41.3,40.84,40.85,748600.0,27.2361,27.2559,26.9523,26.9589,748600.0
2008-09-29 15:55:00,40.87,40.92,40.0,40.0,1907400.0,26.9721,27.0051,26.398,26.398,1907400.0
2008-09-30 09:30:00,41.05,41.4,40.93,41.05,1207800.0,27.0909,27.3219,27.0117,27.0909,1207800.0
2008-09-30 09:35:00,41.02,41.19,40.72,41.0,574600.0,27.0711,27.1833,26.8732,27.0579,574600.0
2008-09-30 09:40:00,41.0,41.82,40.99,41.44,547500.0,27.0579,27.5991,27.0513,27.3483,547500.0
2008-09-30 09:45:00,41.44,41.49,41.0,41.3,455700.0,27.3483,27.3813,27.0579,27.2559,455700.0
2008-09-30 09:50:00,41.3,41.4,40.99,41.13,280600.0,27.2559,27.3219,27.0513,27.1437,280600.0
2008-09-30 09:55:00,41.14,41.42,41.04,41.33,221400.0,27.1503,27.3351,27.0843,27.2757,221400.0
2008-09-30 10:00:00,41.35,41.55,41.01,41.37,307000.0,27.2889,27.4209,27.0645,27.3021,307000.0
2008-09-30 10:05:00,41.37,41.52,41.23,41.28,337600.0,27.3021,27.4011,27.2097,27.2427,337600.0
2008-09-30 10:10:00,41.3,41.88,41.25,41.86,432100.0,27.2559,27.6387,27.2229,27.6255,432100.0
2008-09-30 10:15:00,41.86,42.1,41.86,41.94,349100.0,27.6255,27.7839,27.6255,27.6783,349100.0
2008-09-30 10:20:00,41.95,42.01,41.73,41.78,312900.0,27.6849,27.7245,27.5397,27.5727,312900.0
2008-09-30 10:25:00,41.79,41.83,41.63,41.63,271500.0,27.5793,27.6057,27.4737,27.4737,271500.0
2008-09-30 10:30:00,41.64,41.86,41.56,41.66,270600.0,27.4803,27.6255,27.4275,27.4935,270600.0
2008-09-30 10:35:00,41.65,42.06,41.65,42.04,228900.0,27.4869,27.7575,27.4869,27.7443,228900.0
2008-09-30 10:40:00,42.04,42.26,41.9,42.26,209800.0,27.7443,27.8895,27.6519,27.8895,209800.0
2008-09-30 10:45:00,42.26,42.67,42.26,42.6,395500.0,27.8895,28.1601,27.8895,28.1139,395500.0
2008-09-30 10:50:00,42.61,42.79,42.56,42.76,450100.0,28.1205,28.2392,28.0875,28.2195,450100.0
2008-09-30 10:55:00,42.76,42.79,42.49,42.51,332500.0,28.2195,28.2392,28.0413,28.0545,332500.0
2008-09-30 11:00:00,42.5,42.54,42.23,42.26,444800.0,28.0479,28.0743,27.8697,27.8895,444800.0
2008-09-30 11:05:00,42.26,42.52,42.06,42.09,338300.0,27.8895,28.0611,27.7575,27.7773,338300.0
2008-09-30 11:10:00,42.09,42.09,41.86,41.89,385900.0,27.7773,27.7773,27.6255,27.6453,385900.0
2008-09-30 11:15:00,41.88,41.89,41.49,41.64,453100.0,27.6387,27.6453,27.3813,27.4803,453100.0
2008-09-30 11:20:00,41.66,41.77,41.5,41.62,432100.0,27.4935,27.5661,27.3879,27.4671,432100.0
2008-09-30 11:25:00,41.61,41.9,41.5,41.87,254100.0,27.4605,27.6519,27.3879,27.6321,254100.0
2008-09-30 11:30:00,41.86,42.17,41.82,42.16,450900.0,27.6255,27.8301,27.5991,27.8235,450900.0
2008-09-30 11:35:00,42.15,42.17,41.83,41.96,239900.0,27.8169,27.8301,27.6057,27.6915,239900.0
2008-09-30 11:40:00,41.96,42.05,41.83,41.85,197700.0,27.6915,27.7509,27.6057,27.6189,197700.0
2008-09-30 11:45:00,41.84,42.09,41.72,42.04,302000.0,27.6123,27.7773,27.5331,27.7443,302000.0
2008-09-30 11:50:00,42.03,42.05,41.85,41.99,213100.0,27.7377,27.7509,27.6189,27.7113,213100.0
2008-09-30 11:55:00,41.96,42.07,41.84,41.85,285200.0,27.6915,27.7641,27.6123,27.6189,285200.0
2008-09-30 12:00:00,41.85,41.98,41.63,41.64,214600.0,27.6189,27.7047,27.4737,27.4803,214600.0
2008-09-30 12:05:00,41.63,41.7,41.55,41.63,163500.0,27.4737,27.5199,27.4209,27.4737,163500.0
2008-09-30 12:10:00,41.61,41.67,41.55,41.61,221600.0,27.4605,27.5001,27.4209,27.4605,221600.0
2008-09-30 12:15:00,41.61,41.62,41.55,41.55,136000.0,27.4605,27.4671,27.4209,27.4209,136000.0
2008-09-30 12:20:00,41.56,41.59,41.5,41.51,302200.0,27.4275,27.4473,27.3879,27.3945,302200.0
2008-09-30 12:25:00,41.52,41.52,41.34,41.44,186900.0,27.4011,27.4011,27.2823,27.3483,186900.0
2008-09-30 12:30:00,41.43,41.52,41.39,41.47,171000.0,27.3417,27.4011,27.3153,27.3681,171000.0
2008-09-30 12:35:00,41.46,41.54,41.37,41.49,199200.0,27.3615,27.4143,27.3021,27.3813,199200.0
2008-09-30 12:40:00,41.49,41.6,41.47,41.57,221400.0,27.3813,27.4539,27.3681,27.4341,221400.0
2008-09-30 12:45:00,41.58,41.62,41.51,41.57,236800.0,27.4407,27.4671,27.3945,27.4341,236800.0
2008-09-30 12:50:00,41.57,41.63,41.55,41.59,55100.0,27.4341,27.4737,27.4209,27.4473,55100.0
2008-09-30 12:55:00,41.58,41.78,41.56,41.78,123700.0,27.4407,27.5727,27.4275,27.5727,123700.0
2008-09-30 13:00:00,41.78,41.8,41.56,41.56,187600.0,27.5727,27.5859,27.4275,27.4275,187600.0
2008-09-30 13:05:00,41.57,41.63,41.56,41.6,65900.0,27.4341,27.4737,27.4275,27.4539,65900.0
2008-09-30 13:10:00,41.59,41.61,41.45,41.59,132500.0,27.4473,27.4605,27.3549,27.4473,132500.0
2008-09-30 13:15:00,41.59,41.77,41.54,41.7,131000.0,27.4473,27.5661,27.4143,27.5199,131000.0
2008-09-30 13:20:00,41.7,41.76,41.66,41.73,138300.0,27.5199,27.5595,27.4935,27.5397,138300.0
2008-09-30 13:25:00,41.72,42.0,41.67,41.95,250500.0,27.5331,27.7179,27.5001,27.6849,250500.0
2008-09-30 13:30:00,41.95,42.01,41.87,41.88,364100.0,27.6849,27.7245,27.6321,27.6387,364100.0
2008-09-30 13:35:00,41.87,41.99,41.78,41.78,116000.0,27.6321,27.7113,27.5727,27.5727,116000.0
2008-09-30 13:40:00,41.77,41.83,41.69,41.75,118300.0,27.5661,27.6057,27.5133,27.5529,118300.0
2008-09-30 13:45:00,41.74,41.75,41.64,41.68,130700.0,27.5463,27.5529,27.4803,27.5067,130700.0
2008-09-30 13:50:00,41.67,41.85,41.67,41.8,135500.0,27.5001,27.6189,27.5001,27.5859,135500.0
2008-09-30 13:55:00,41.79,41.81,41.63,41.71,188300.0,27.5793,27.5925,27.4737,27.5265,188300.0
2008-09-30 14:00:00,41.71,41.75,41.67,41.71,181000.0,27.5265,27.5529,27.5001,27.5265,181000.0
2008-09-30 14:05:00,41.71,41.88,41.7,41.79,129700.0,27.5265,27.6387,27.5199,27.5793,129700.0
2008-09-30 14:10:00,41.79,41.94,41.74,41.74,193000.0,27.5793,27.6783,27.5463,27.5463,193000.0
2008-09-30 14:15:00,41.75,41.99,41.74,41.95,497200.0,27.5529,27.7113,27.5463,27.6849,497200.0
2008-09-30 14:20:00,41.92,42.0,41.83,42.0,283900.0,27.6651,27.7179,27.6057,27.7179,283900.0
2008-09-30 14:25:00,42.0,42.04,41.93,42.03,171400.0,27.7179,27.7443,27.6717,27.7377,171400.0
2008-09-30 14:30:00,42.02,42.26,42.01,42.13,310100.0,27.7311,27.8895,27.7245,27.8037,310100.0
2008-09-30 14:35:00,42.14,42.23,42.12,42.21,264600.0,27.8103,27.8697,27.7971,27.8565,264600.0
2008-09-30 14:40:00,42.21,42.3,42.14,42.25,187200.0,27.8565,27.9159,27.8103,27.8829,187200.0
2008-09-30 14:45:00,42.26,42.26,42.1,42.17,186900.0,27.8895,27.8895,27.7839,27.8301,186900.0
2008-09-30 14:50:00,42.16,42.28,42.13,42.25,203400.0,27.8235,27.9027,27.8037,27.8829,203400.0
2008-09-30 14:55:00,42.26,42.39,42.21,42.27,196500.0,27.8895,27.9753,27.8565,27.8961,196500.0
2008-09-30 15:00:00,42.27,42.37,42.23,42.36,273000.0,27.8961,27.9621,27.8697,27.9555,273000.0
2008-09-30 15:05:00,42.36,42.43,42.27,42.31,192600.0,27.9555,28.0017,27.8961,27.9225,192600.0
2008-09-30 15:10:00,42.31,42.35,42.22,42.27,292700.0,27.9225,27.9489,27.8631,27.8961,292700.0
2008-09-30 15:15:00,42.28,42.3,42.01,42.06,440900.0,27.9027,27.9159,27.7245,27.7575,440900.0
2008-09-30 15:20:00,42.06,42.42,42.05,42.41,237200.0,27.7575,27.9951,27.7509,27.9885,237200.0
2008-09-30 15:25:00,42.41,42.52,42.31,42.5,244300.0,27.9885,28.0611,27.9225,28.0479,244300.0
2008-09-30 15:30:00,42.5,42.56,41.9,42.56,318800.0,28.0479,28.0875,27.6519,28.0875,318800.0
2008-09-30 15:35:00,42.56,42.65,42.53,42.63,437300.0,28.0875,28.1469,28.0677,28.1337,437300.0
2008-09-30 15:40:00,42.64,42.81,42.61,42.8,414400.0,28.1403,28.2524,28.1205,28.2458,414400.0
2008-09-30 15:45:00,42.81,43.17,42.8,43.1,890900.0,28.2524,28.49,28.2458,28.4438,890900.0
2008-09-30 15:50:00,43.1,43.14,42.67,42.73,984200.0,28.4438,28.4702,28.1601,28.1997,984200.0
2008-09-30 15:55:00,42.73,43.0,42.6,42.98,974500.0,28.1997,28.3778,28.1139,28.3646,974500.0
2008-10-01 09:30:00,42.79,42.79,42.24,42.31,489900.0,28.2392,28.2392,27.8763,27.9225,489900.0
2008-10-01 09:35:00,42.31,42.37,41.65,41.75,466600.0,27.9225,27.9621,27.4869,27.5529,466600.0
2008-10-01 09:40:00,41.75,41.91,41.66,41.86,509600.0,27.5529,27.6585,27.4935,27.6255,509600.0
2008-10-01 09:45:00,41.86,42.25,41.84,42.08,566100.0,27.6255,27.8829,27.6123,27.7707,566100.0
2008-10-01 09:50:00,42.08,42.1,41.92,42.01,501800.0,27.7707,27.7839,27.6651,27.7245,501800.0
2008-10-01 09:55:00,42.01,42.22,42.0,42.14,584200.0,27.7245,27.8631,27.7179,27.8103,584200.0
2008-10-01 10:00:00,42.14,42.15,41.34,41.41,458900.0,27.8103,27.8169,27.2823,27.3285,458900.0
2008-10-01 10:05:00,41.41,41.5,41.22,41.28,322700.0,27.3285,27.3879,27.2031,27.2427,322700.0
2008-10-01 10:10:00,41.25,41.38,41.09,41.27,239700.0,27.2229,27.3087,27.1173,27.2361,239700.0
2008-10-01 10:15:00,41.26,41.27,41.16,41.22,272700.0,27.2295,27.2361,27.1635,27.2031,272700.0
2008-10-01 10:20:00,41.22,41.48,41.22,41.44,254800.0,27.2031,27.3747,27.2031,27.3483,254800.0
2008-10-01 10:25:00,41.44,41.48,41.32,41.43,225500.0,27.3483,27.3747,27.2691,27.3417,225500.0
2008-10-01 10:30:00,41.43,41.46,41.23,41.26,190700.0,27.3417,27.3615,27.2097,27.2295,190700.0
2008-10-01 10:35:00,41.27,41.3,41.07,41.13,224600.0,27.2361,27.2559,27.1041,27.1437,224600.0
2008-10-01 10:40:00,41.13,41.41,41.1,41.12,267500.0,27.1437,27.3285,27.1239,27.1371,267500.0
2008-10-01 10:45:00,41.1,41.26,40.89,40.92,209100.0,27.1239,27.2295,26.9853,27.0051,209100.0
2008-10-01 10:50:00,40.92,40.93,40.78,40.86,322800.0,27.0051,27.0117,26.9128,26.9655,322800.0
2008-10-01 10:55:00,40.84,40.85,40.61,40.64,282900.0,26.9523,26.9589,26.8006,26.8204,282900.0
2008-10-01 11:00:00,40.64,40.75,40.61,40.62,227300.0,26.8204,26.893,26.8006,26.8072,227300.0
2008-10-01 11:05:00,40.63,40.72,40.54,40.56,134900.0,26.8138,26.8732,26.7544,26.7676,134900.0
2008-10-01 11:10:00,40.55,40.79,40.5,40.79,231600.0,26.761,26.9193,26.728,26.9193,231600.0
2008-10-01 11:15:00,40.79,41.04,40.79,41.04,182600.0,26.9193,27.0843,26.9193,27.0843,182600.0
2008-10-01 11:20:00,41.04,41.32,41.0,41.27,263500.0,27.0843,27.2691,27.0579,27.2361,263500.0
2008-10-01 11:25:00,41.27,41.43,41.13,41.14,209800.0,27.2361,27.3417,27.1437,27.1503,209800.0
2008-10-01 11:30:00,41.14,41.18,41.06,41.1,122400.0,27.1503,27.1767,27.0975,27.1239,122400.0
2008-10-01 11:35:00,41.1,41.31,41.1,41.27,148500.0,27.1239,27.2625,27.1239,27.2361,148500.0
2008-10-01 11:40:00,41.27,41.28,41.15,41.18,62300.0,27.2361,27.2427,27.1569,27.1767,62300.0
2008-10-01 11:45:00,41.18,41.22,41.08,41.18,62500.0,27.1767,27.2031,27.1107,27.1767,62500.0
2008-10-01 11:50:00,41.17,41.43,41.16,41.43,110500.0,27.1701,27.3417,27.1635,27.3417,110500.0
2008-10-01 11:55:00,41.42,41.42,41.14,41.15,100400.0,27.3351,27.3351,27.1503,27.1569,100400.0
2008-10-01 12:00:00,41.15,41.17,40.98,41.03,161100.0,27.1569,27.1701,27.0447,27.0777,161100.0
2008-10-01 12:05:00,41.02,41.09,41.02,41.06,70200.0,27.0711,27.1173,27.0711,27.0975,70200.0
2008-10-01 12:10:00,41.07,41.2,41.06,41.18,71800.0,27.1041,27.1899,27.0975,27.1767,71800.0
2008-10-01 12:15:00,41.18,41.6,41.17,41.38,222300.0,27.1767,27.4539,27.1701,27.3087,222300.0
2008-10-01 12:20:00,41.38,41.47,41.32,41.47,176100.0,27.3087,27.3681,27.2691,27.3681,176100.0
2008-10-01 12:25:00,41.47,41.74,41.47,41.53,250900.0,27.3681,27.5463,27.3681,27.4077,250900.0
2008-10-01 12:30:00,41.55,42.0,41.5,41.9,253600.0,27.4209,27.7179,27.3879,27.6519,253600.0
2008-10-01 12:35:00,41.89,41.98,41.8,41.82,159400.0,27.6453,27.7047,27.5859,27.5991,159400.0
2008-10-01 12:40:00,41.81,41.96,41.76,41.84,121900.0,27.5925,27.6915,27.5595,27.6123,121900.0
2008-10-01 12:45:00,41.84,42.03,41.74,42.0,184400.0,27.6123,27.7377,27.5463,27.7179,184400.0
2008-10-01 12:50:00,42.0,42.25,41.99,42.09,212800.0,27.7179,27.8829,27.7113,27.7773,212800.0
2008-10-01 12:55:00,42.08,42.12,41.89,41.92,157800.0,27.7707,27.7971,27.6453,27.6651,157800.0
2008-10-01 13:00:00,41.91,41.91,41.63,41.68,116400.0,27.6585,27.6585,27.4737,27.5067,116400.0
2008-10-01 13:05:00,41.69,41.72,41.48,41.66,126400.0,27.5133,27.5331,27.3747,27.4935,126400.0
2008-10-01 13:10:00,41.64,41.9,41.61,41.75,108800.0,27.4803,27.6519,27.4605,27.5529,108800.0
2008-10-01 13:15:00,41.74,41.81,41.71,41.76,91300.0,27.5463,27.5925,27.5265,27.5595,91300.0
2008-10-01 13:20:00,41.75,41.83,41.72,41.74,148900.0,27.5529,27.6057,27.5331,27.5463,148900.0
2008-10-01 13:25:00,41.73,41.79,41.58,41.61,112100.0,27.5397,27.5793,27.4407,27.4605,112100.0
2008-10-01 13:30:00,41.62,41.63,41.36,41.41,248500.0,27.4671,27.4737,27.2955,27.3285,248500.0
2008-10-01 13:35:00,41.42,41.65,41.4,41.55,97600.0,27.3351,27.4869,27.3219,27.4209,97600.0
2008-10-01 13:40:00,41.55,42.37,41.4,41.97,316600.0,27.4209,27.9621,27.3219,27.6981,316600.0
2008-10-01 13:45:00,42.35,42.36,41.73,41.86,428700.0,27.9489,27.9555,27.5397,27.6255,428700.0
2008-10-01 13:50:00,41.86,42.34,41.82,42.3,341100.0,27.6255,27.9423,27.5991,27.9159,341100.0
2008-10-01 13:55:00,42.3,42.38,41.88,42.0,379700.0,27.9159,27.9687,27.6387,27.7179,379700.0
2008-10-01 14:00:00,42.0,42.19,41.91,42.01,281400.0,27.7179,27.8433,27.6585,27.7245,281400.0
2008-10-01 14:05:00,42.01,42.39,42.01,42.25,257900.0,27.7245,27.9753,27.7245,27.8829,257900.0
2008-10-01 14:10:00,42.25,42.34,42.18,42.24,284500.0,27.8829,27.9423,27.8367,27.8763,284500.0
2008-10-01 14:15:00,42.24,42.4,42.23,42.34,252000.0,27.8763,27.9819,27.8697,27.9423,252000.0
2008-10-01 14:20:00,42.33,42.5,42.28,42.44,209100.0,27.9357,28.0479,27.9027,28.0083,209100.0
2008-10-01 14:25:00,42.44,42.55,42.34,42.46,333000.0,28.0083,28.0809,27.9423,28.0215,333000.0
2008-10-01 14:30:00,42.46,42.46,42.21,42.26,191400.0,28.0215,28.0215,27.8565,27.8895,191400.0
2008-10-01 14:35:00,42.26,42.39,42.23,42.38,135600.0,27.8895,27.9753,27.8697,27.9687,135600.0
2008-10-01 14:40:00,42.38,42.48,42.2,42.36,199500.0,27.9687,28.0347,27.8499,27.9555,199500.0
2008-10-01 14:45:00,42.37,42.51,42.23,42.37,236900.0,27.9621,28.0545,27.8697,27.9621,236900.0
2008-10-01 14:50:00,42.37,42.41,42.21,42.21,281800.0,27.9621,27.9885,27.8565,27.8565,281800.0
2008-10-01 14:55:00,42.21,42.24,41.82,41.92,282300.0,27.8565,27.8763,27.5991,27.6651,282300.0
2008-10-01 15:00:00,41.92,41.92,41.71,41.72,225700.0,27.6651,27.6651,27.5265,27.5331,225700.0
2008-10-01 15:05:00,41.72,41.87,41.69,41.74,189200.0,27.5331,27.6321,27.5133,27.5463,189200.0
2008-10-01 15:10:00,41.74,41.86,41.65,41.73,298100.0,27.5463,27.6255,27.4869,27.5397,298100.0
2008-10-01 15:15:00,41.72,41.74,41.51,41.56,246000.0,27.5331,27.5463,27.3945,27.4275,246000.0
2008-10-01 15:20:00,41.56,41.63,41.45,41.48,252200.0,27.4275,27.4737,27.3549,27.3747,252200.0
2008-10-01 15:25:00,41.49,41.55,41.38,41.46,224700.0,27.3813,27.4209,27.3087,27.3615,224700.0
2008-10-01 15:30:00,41.46,41.6,41.46,41.53,229000.0,27.3615,27.4539,27.3615,27.4077,229000.0
2008-10-01 15:35:00,41.54,41.68,41.4,41.45,255000.0,27.4143,27.5067,27.3219,27.3549,255000.0
2008-10-01 15:40:00,41.45,41.53,41.4,41.51,299200.0,27.3549,27.4077,27.3219,27.3945,299200.0
2008-10-01 15:45:00,41.5,41.9,41.34,41.45,337200.0,27.3879,27.6519,27.2823,27.3549,337200.0
2008-10-01 15:50:00,41.45,41.52,41.45,41.49,276700.0,27.3549,27.4011,27.3549,27.3813,276700.0
2008-10-01 15:55:00,41.49,41.56,41.48,41.5,532900.0,27.3813,27.4275,27.3747,27.3879,532900.0
2008-10-02 09:30:00,41.29,41.54,40.85,41.0,441800.0,27.2493,27.4143,26.9589,27.0579,441800.0
2008-10-02 09:35:00,41.0,41.0,40.31,40.43,345200.0,27.0579,27.0579,26.6026,26.6818,345200.0
2008-10-02 09:40:00,40.43,40.73,40.42,40.56,457200.0,26.6818,26.8798,26.6752,26.7676,457200.0
2008-10-02 09:45:00,40.53,40.75,40.51,40.67,291000.0,26.7478,26.893,26.7346,26.8402,291000.0
2008-10-02 09:50:00,40.67,40.75,40.62,40.67,223900.0,26.8402,26.893,26.8072,26.8402,223900.0
2008-10-02 09:55:00,40.65,40.65,40.33,40.44,302100.0,26.827,26.827,26.6158,26.6884,302100.0
2008-10-02 10:00:00,40.42,40.42,40.08,40.15,388600.0,26.6752,26.6752,26.4508,26.497,388600.0
2008-10-02 10:05:00,40.15,40.27,40.11,40.17,507500.0,26.497,26.5762,26.4706,26.5102,507500.0
2008-10-02 10:10:00,40.16,40.19,40.03,40.14,293000.0,26.5036,26.5234,26.4178,26.4904,293000.0
2008-10-02 10:15:00,40.13,40.33,40.1,40.32,175100.0,26.4838,26.6158,26.464,26.6092,175100.0
2008-10-02 10:20:00,40.31,40.45,40.17,40.17,208000.0,26.6026,26.695,26.5102,26.5102,208000.0
2008-10-02 10:25:00,40.18,40.43,40.18,40.39,212400.0,26.5168,26.6818,26.5168,26.6554,212400.0
2008-10-02 10:30:00,40.39,40.54,40.33,40.43,174300.0,26.6554,26.7544,26.6158,26.6818,174300.0
2008-10-02 10:35:00,40.43,40.69,40.43,40.59,209100.0,26.6818,26.8534,26.6818,26.7874,209100.0
2008-10-02 10:40:00,40.59,40.73,40.55,40.63,283500.0,26.7874,26.8798,26.761,26.8138,283500.0
2008-10-02 10:45:00,40.63,40.64,40.34,40.35,185500.0,26.8138,26.8204,26.6224,26.629,185500.0
2008-10-02 10:50:00,40.34,40.5,40.29,40.29,192800.0,26.6224,26.728,26.5894,26.5894,192800.0
2008-10-02 10:55:00,40.3,40.36,40.19,40.35,310200.0,26.596,26.6356,26.5234,26.629,310200.0
2008-10-02 11:00:00,40.36,40.42,40.33,40.37,95200.0,26.6356,26.6752,26.6158,26.6422,95200.0
2008-10-02 11:05:00,40.38,40.38,40.08,40.16,225300.0,26.6488,26.6488,26.4508,26.5036,225300.0
2008-10-02 11:10:00,40.16,40.19,39.9,39.91,357700.0,26.5036,26.5234,26.332,26.3386,357700.0
2008-10-02 11:15:00,39.91,39.93,39.62,39.76,393200.0,26.3386,26.3518,26.1472,26.2396,393200.0
2008-10-02 11:20:00,39.77,39.77,39.56,39.67,415300.0,26.2462,26.2462,26.1076,26.1802,415300.0
2008-10-02 11:25:00,39.67,39.82,39.66,39.8,378400.0,26.1802,26.2792,26.1736,26.266,378400.0
2008-10-02 11:30:00,39.79,39.81,39.63,39.74,243000.0,26.2594,26.2726,26.1538,26.2264,243000.0
2008-10-02 11:35:00,39.75,40.01,39.7,39.94,296900.0,26.233,26.4046,26.2,26.3584,296900.0
2008-10-02 11:40:00,39.94,39.94,39.79,39.85,227900.0,26.3584,26.3584,26.2594,26.299,227900.0
2008-10-02 11:45:00,39.85,40.06,39.84,39.95,246400.0,26.299,26.4376,26.2924,26.365,246400.0
2008-10-02 11:50:00,39.96,40.03,39.88,39.93,212100.0,26.3716,26.4178,26.3188,26.3518,212100.0
2008-10-02 11:55:00,39.93,40.04,39.89,40.01,133400.0,26.3518,26.4244,26.3254,26.4046,133400.0
2008-10-02 12:00:00,40.01,40.05,39.94,39.98,144700.0,26.4046,26.431,26.3584,26.3848,144700.0
2008-10-02 12:05:00,39.99,40.0,39.83,39.87,129500.0,26.3914,26.398,26.2858,26.3122,129500.0
2008-10-02 12:10:00,39.86,40.09,39.86,40.06,222000.0,26.3056,26.4574,26.3056,26.4376,222000.0
2008-10-02 12:15:00,40.06,40.26,40.05,40.19,155100.0,26.4376,26.5696,26.431,26.5234,155100.0
2008-10-02 12:20:00,40.19,40.23,40.13,40.21,365100.0,26.5234,26.5498,26.4838,26.5366,365100.0
2008-10-02 12:25:00,40.21,40.22,40.0,40.03,218000.0,26.5366,26.5432,26.398,26.4178,218000.0
2008-10-02 12:30:00,40.03,40.07,39.87,39.92,307000.0,26.4178,26.4442,26.3122,26.3452,307000.0
2008-10-02 12:35:00,39.92,40.03,39.92,39.99,102600.0,26.3452,26.4178,26.3452,26.3914,102600.0
2008-10-02 12:40:00,39.99,40.03,39.96,39.98,191900.0,26.3914,26.4178,26.3716,26.3848,191900.0
2008-10-02 12:45:00,39.97,39.98,39.91,39.94,523100.0,26.3782,26.3848,26.3386,26.3584,523100.0
2008-10-02 12:50:00,39.95,40.35,39.95,40.27,272100.0,26.365,26.629,26.365,26.5762,272100.0
2008-10-02 12:55:00,40.27,40.31,40.13,40.22,212600.0,26.5762,26.6026,26.4838,26.5432,212600.0
2008-10-02 13:00:00,40.23,40.23,40.06,40.1,119000.0,26.5498,26.5498,26.4376,26.464,119000.0
2008-10-02 13:05:00,40.1,40.14,40.0,40.02,157500.0,26.464,26.4904,26.398,26.4112,157500.0
2008-10-02 13:10:00,40.03,40.05,39.77,39.98,523300.0,26.4178,26.431,26.2462,26.3848,523300.0
2008-10-02 13:15:00,39.98,40.04,39.94,39.97,306200.0,26.3848,26.4244,26.3584,26.3782,306200.0
2008-10-02 13:20:00,39.97,40.03,39.97,39.98,144300.0,26.3782,26.4178,26.3782,26.3848,144300.0
2008-10-02 13:25:00,39.95,40.21,39.95,40.21,256600.0,26.365,26.5366,26.365,26.5366,256600.0
2008-10-02 13:30:00,40.2,40.3,40.15,40.27,456900.0,26.53,26.596,26.497,26.5762,456900.0
2008-10-02 13:35:00,40.28,40.34,40.25,40.3,284300.0,26.5828,26.6224,26.563,26.596,284300.0
2008-10-02 13:40:00,40.31,40.67,40.3,40.62,503500.0,26.6026,26.8402,26.596,26.8072,503500.0
2008-10-02 13:45:00,40.61,40.82,40.6,40.8,533800.0,26.8006,26.9391,26.794,26.9259,533800.0
2008-10-02 13:50:00,40.8,40.83,40.44,40.44,567100.0,26.9259,26.9457,26.6884,26.6884,567100.0
2008-10-02 13:55:00,40.45,40.53,40.35,40.5,327600.0,26.695,26.7478,26.629,26.728,327600.0
2008-10-02 14:00:00,40.5,40.55,40.44,40.46,268300.0,26.728,26.761,26.6884,26.7016,268300.0
2008-10-02 14:05:00,40.46,40.6,40.46,40.57,141400.0,26.7016,26.794,26.7016,26.7742,141400.0
2008-10-02 14:10:00,40.56,40.65,40.51,40.59,163000.0,26.7676,26.827,26.7346,26.7874,163000.0
2008-10-02 14:15:00,40.59,40.59,40.49,40.5,150900.0,26.7874,26.7874,26.7214,26.728,150900.0
2008-10-02 14:20:00,40.51,40.55,40.39,40.4,329900.0,26.7346,26.761,26.6554,26.662,329900.0
2008-10-02 14:25:00,40.4,40.47,40.32,40.35,331700.0,26.662,26.7082,26.6092,26.629,331700.0
2008-10-02 14:30:00,40.35,40.45,40.28,40.31,247500.0,26.629,26.695,26.5828,26.6026,247500.0
2008-10-02 14:35:00,40.31,40.32,40.08,40.1,527800.0,26.6026,26.6092,26.4508,26.464,527800.0
2008-10-02 14:40:00,40.1,40.11,40.03,40.04,333700.0,26.464,26.4706,26.4178,26.4244,333700.0
2008-10-02 14:45:00,40.05,40.3,39.98,40.29,304100.0,26.431,26.596,26.3848,26.5894,304100.0
2008-10-02 14:50:00,40.3,40.31,40.16,40.28,491600.0,26.596,26.6026,26.5036,26.5828,491600.0
2008-10-02 14:55:00,40.28,40.47,40.27,40.39,430500.0,26.5828,26.7082,26.5762,26.6554,430500.0
2008-10-02 15:00:00,40.39,40.44,40.31,40.37,214400.0,26.6554,26.6884,26.6026,26.6422,214400.0
2008-10-02 15:05:00,40.4,40.48,40.33,40.36,212200.0,26.662,26.7148,26.6158,26.6356,212200.0
2008-10-02 15:10:00,40.36,40.54,40.35,40.5,342400.0,26.6356,26.7544,26.629,26.728,342400.0
2008-10-02 15:15:00,40.5,40.54,40.37,40.45,542300.0,26.728,26.7544,26.6422,26.695,542300.0
2008-10-02 15:20:00,40.45,40.49,40.35,40.48,285800.0,26.695,26.7214,26.629,26.7148,285800.0
2008-10-02 15:25:00,40.48,40.52,40.42,40.49,358100.0,26.7148,26.7412,26.6752,26.7214,358100.0
2008-10-02 15:30:00,40.49,40.8,40.46,40.8,596800.0,26.7214,26.9259,26.7016,26.9259,596800.0
2008-10-02 15:35:00,40.8,40.85,40.66,40.68,456300.0,26.9259,26.9589,26.8336,26.8468,456300.0
2008-10-02 15:40:00,40.67,40.94,40.65,40.94,380200.0,26.8402,27.0183,26.827,27.0183,380200.0
2008-10-02 15:45:00,40.94,41.03,40.92,40.99,606100.0,27.0183,27.0777,27.0051,27.0513,606100.0
2008-10-02 15:50:00,40.99,40.99,40.79,40.89,823500.0,27.0513,27.0513,26.9193,26.9853,823500.0
2008-10-02 15:55:00,40.88,40.94,40.57,40.57,970000.0,26.9787,27.0183,26.7742,26.7742,970000.0
2008-10-03 09:30:00,40.52,40.75,40.5,40.72,915600.0,26.7412,26.893,26.728,26.8732,915600.0
2008-10-03 09:35:00,40.72,42.01,40.68,41.5,739700.0,26.8732,27.7245,26.8468,27.3879,739700.0
2008-10-03 09:40:00,41.5,41.6,41.15,41.36,502400.0,27.3879,27.4539,27.1569,27.2955,502400.0
2008-10-03 09:45:00,41.36,41.41,40.84,40.97,264100.0,27.2955,27.3285,26.9523,27.0381,264100.0
2008-10-03 09:50:00,40.96,41.34,40.8,41.22,416300.0,27.0315,27.2823,26.9259,27.2031,416300.0
2008-10-03 09:55:00,41.24,41.26,40.95,41.0,212100.0,27.2163,27.2295,27.0249,27.0579,212100.0
2008-10-03 10:00:00,40.99,41.29,40.98,41.21,280300.0,27.0513,27.2493,27.0447,27.1965,280300.0
2008-10-03 10:05:00,41.2,41.2,41.04,41.08,218100.0,27.1899,27.1899,27.0843,27.1107,218100.0
2008-10-03 10:10:00,41.08,41.1,40.9,41.07,227200.0,27.1107,27.1239,26.9919,27.1041,227200.0
2008-10-03 10:15:00,41.07,41.22,40.98,41.16,236800.0,27.1041,27.2031,27.0447,27.1635,236800.0
2008-10-03 10:20:00,41.16,41.39,41.08,41.12,193600.0,27.1635,27.3153,27.1107,27.1371,193600.0
2008-10-03 10:25:00,41.12,41.44,41.12,41.4,152900.0,27.1371,27.3483,27.1371,27.3219,152900.0
2008-10-03 10:30:00,41.41,41.6,41.34,41.56,230300.0,27.3285,27.4539,27.2823,27.4275,230300.0
2008-10-03 10:35:00,41.56,41.59,41.3,41.41,201800.0,27.4275,27.4473,27.2559,27.3285,201800.0
2008-10-03 10:40:00,41.41,41.47,41.31,41.34,113000.0,27.3285,27.3681,27.2625,27.2823,113000.0
2008-10-03 10:45:00,41.34,41.45,41.34,41.38,122300.0,27.2823,27.3549,27.2823,27.3087,122300.0
2008-10-03 10:50:00,41.38,41.68,41.32,41.65,265100.0,27.3087,27.5067,27.2691,27.4869,265100.0
2008-10-03 10:55:00,41.66,41.68,41.39,41.46,176300.0,27.4935,27.5067,27.3153,27.3615,176300.0
2008-10-03 11:00:00,41.48,41.68,41.46,41.61,361100.0,27.3747,27.5067,27.3615,27.4605,361100.0
2008-10-03 11:05:00,41.62,42.16,41.61,42.14,336100.0,27.4671,27.8235,27.4605,27.8103,336100.0
2008-10-03 11:10:00,42.13,42.44,42.03,42.03,305000.0,27.8037,28.0083,27.7377,27.7377,305000.0
2008-10-03 11:15:00,42.03,42.22,41.98,41.98,404400.0,27.7377,27.8631,27.7047,27.7047,404400.0
2008-10-03 11:20:00,41.98,42.06,41.92,42.04,144000.0,27.7047,27.7575,27.6651,27.7443,144000.0
2008-10-03 11:25:00,42.04,42.05,41.96,42.0,136300.0,27.7443,27.7509,27.6915,27.7179,136300.0
2008-10-03 11:30:00,42.0,42.15,42.0,42.14,278500.0,27.7179,27.8169,27.7179,27.8103,278500.0
2008-10-03 11:35:00,42.14,42.25,41.93,41.96,494900.0,27.8103,27.8829,27.6717,27.6915,494900.0
2008-10-03 11:40:00,41.96,42.05,41.91,41.98,119100.0,27.6915,27.7509,27.6585,27.7047,119100.0
2008-10-03 11:45:00,41.99,41.99,41.79,41.82,69500.0,27.7113,27.7113,27.5793,27.5991,69500.0
2008-10-03 11:50:00,41.81,41.89,41.68,41.81,213000.0,27.5925,27.6453,27.5067,27.5925,213000.0
2008-10-03 11:55:00,41.82,42.0,41.78,41.99,148500.0,27.5991,27.7179,27.5727,27.7113,148500.0
2008-10-03 12:00:00,41.99,42.03,41.97,42.0,147100.0,27.7113,27.7377,27.6981,27.7179,147100.0
2008-10-03 12:05:00,41.99,42.11,41.93,42.04,337800.0,27.7113,27.7905,27.6717,27.7443,337800.0
2008-10-03 12:10:00,42.03,42.16,42.03,42.1,259300.0,27.7377,27.8235,27.7377,27.7839,259300.0
2008-10-03 12:15:00,42.1,42.14,42.01,42.01,279500.0,27.7839,27.8103,27.7245,27.7245,279500.0
2008-10-03 12:20:00,42.02,42.11,41.59,41.9,679800.0,27.7311,27.7905,27.4473,27.6519,679800.0
2008-10-03 12:25:00,41.9,42.13,41.9,42.11,90200.0,27.6519,27.8037,27.6519,27.7905,90200.0
2008-10-03 12:30:00,42.11,42.17,42.03,42.17,147500.0,27.7905,27.8301,27.7377,27.8301,147500.0
2008-10-03 12:35:00,42.17,42.39,42.15,42.27,220900.0,27.8301,27.9753,27.8169,27.8961,220900.0
2008-10-03 12:40:00,42.25,42.5,42.24,42.35,173500.0,27.8829,28.0479,27.8763,27.9489,173500.0
2008-10-03 12:45:00,42.35,42.55,42.31,42.5,519900.0,27.9489,28.0809,27.9225,28.0479,519900.0
2008-10-03 12:50:00,42.5,42.52,42.25,42.5,577700.0,28.0479,28.0611,27.8829,28.0479,577700.0
2008-10-03 12:55:00,42.5,42.79,42.5,42.71,421000.0,28.0479,28.2392,28.0479,28.1865,421000.0
2008-10-03 13:00:00,42.7,42.7,42.53,42.68,146500.0,28.1799,28.1799,28.0677,28.1667,146500.0
2008-10-03 13:05:00,42.68,43.24,42.66,43.15,340500.0,28.1667,28.5362,28.1535,28.4768,340500.0
2008-10-03 13:10:00,43.15,43.16,42.75,42.89,536800.0,28.4768,28.4834,28.2129,28.3052,536800.0
2008-10-03 13:15:00,42.88,42.93,42.7,42.9,230900.0,28.2986,28.3316,28.1799,28.3118,230900.0
2008-10-03 13:20:00,42.9,43.07,42.22,42.42,578100.0,28.3118,28.424,27.8631,27.9951,578100.0
2008-10-03 13:25:00,42.43,42.78,41.51,42.2,524500.0,28.0017,28.2326,27.3945,27.8499,524500.0
2008-10-03 13:30:00,42.22,42.56,41.58,41.85,568000.0,27.8631,28.0875,27.4407,27.6189,568000.0
2008-10-03 13:35:00,41.83,42.6,41.72,42.23,439800.0,27.6057,28.1139,27.5331,27.8697,439800.0
2008-10-03 13:40:00,42.22,42.32,40.75,40.81,521000.0,27.8631,27.9291,26.893,26.9325,521000.0
2008-10-03 13:45:00,40.8,42.06,40.78,41.92,456800.0,26.9259,27.7575,26.9128,27.6651,456800.0
2008-10-03 13:50:00,41.86,42.45,41.55,41.63,327100.0,27.6255,28.0149,27.4209,27.4737,327100.0
2008-10-03 13:55:00,41.63,42.12,41.57,41.94,269800.0,27.4737,27.7971,27.4341,27.6783,269800.0
2008-10-03 14:00:00,41.94,41.98,41.54,41.82,243600.0,27.6783,27.7047,27.4143,27.5991,243600.0
2008-10-03 14:05:00,41.83,42.49,41.8,42.44,372300.0,27.6057,28.0413,27.5859,28.0083,372300.0
2008-10-03 14:10:00,42.44,42.78,42.35,42.53,354100.0,28.0083,28.2326,27.9489,28.0677,354100.0
2008-10-03 14:15:00,42.55,42.55,42.26,42.47,159000.0,28.0809,28.0809,27.8895,28.0281,159000.0
2008-10-03 14:20:00,42.47,42.5,42.03,42.05,183100.0,28.0281,28.0479,27.7377,27.7509,183100.0
2008-10-03 14:25:00,42.05,42.06,41.03,41.23,454900.0,27.7509,27.7575,27.0777,27.2097,454900.0
2008-10-03 14:30:00,41.22,41.22,40.5,41.04,466500.0,27.2031,27.2031,26.728,27.0843,466500.0
2008-10-03 14:35:00,41.05,41.64,40.96,41.43,192500.0,27.0909,27.4803,27.0315,27.3417,192500.0
2008-10-03 14:40:00,41.46,41.75,41.45,41.47,154300.0,27.3615,27.5529,27.3549,27.3681,154300.0
2008-10-03 14:45:00,41.47,41.51,41.1,41.35,281500.0,27.3681,27.3945,27.1239,27.2889,281500.0
2008-10-03 14:50:00,41.37,41.82,41.22,41.71,325600.0,27.3021,27.5991,27.2031,27.5265,325600.0
2008-10-03 14:55:00,41.7,41.85,41.53,41.78,256600.0,27.5199,27.6189,27.4077,27.5727,256600.0
2008-10-03 15:00:00,41.79,41.84,41.43,41.73,518100.0,27.5793,27.6123,27.3417,27.5397,518100.0
2008-10-03 15:05:00,41.72,41.75,41.5,41.54,210800.0,27.5331,27.5529,27.3879,27.4143,210800.0
2008-10-03 15:10:00,41.55,41.59,41.4,41.45,189100.0,27.4209,27.4473,27.3219,27.3549,189100.0
2008-10-03 15:15:00,41.44,41.53,41.35,41.42,259200.0,27.3483,27.4077,27.2889,27.3351,259200.0
2008-10-03 15:20:00,41.42,41.42,41.24,41.31,269800.0,27.3351,27.3351,27.2163,27.2625,269800.0
2008-10-03 15:25:00,41.31,41.32,41.2,41.29,353900.0,27.2625,27.2691,27.1899,27.2493,353900.0
2008-10-03 15:30:00,41.29,41.59,41.27,41.47,299700.0,27.2493,27.4473,27.2361,27.3681,299700.0
2008-10-03 15:35:00,41.48,41.63,41.38,41.41,346800.0,27.3747,27.4737,27.3087,27.3285,346800.0
2008-10-03 15:40:00,41.41,41.44,41.19,41.24,743600.0,27.3285,27.3483,27.1833,27.2163,743600.0
2008-10-03 15:45:00,41.25,41.25,41.01,41.04,783100.0,27.2229,27.2229,27.0645,27.0843,783100.0
2008-10-03 15:50:00,41.04,41.24,40.84,40.86,851100.0,27.0843,27.2163,26.9523,26.9655,851100.0
2008-10-03 15:55:00,40.86,40.99,40.65,40.79,1008800.0,26.9655,27.0513,26.827,26.9193,1008800.0
2008-10-06 09:30:00,39.8,40.04,38.03,39.36,1025800.0,26.266,26.4244,25.0979,25.9756,1025800.0
2008-10-06 09:35:00,39.39,39.73,38.54,39.68,673200.0,25.9954,26.2198,25.4345,26.1868,673200.0
2008-10-06 09:40:00,39.69,39.85,39.25,39.33,509400.0,26.1934,26.299,25.903,25.9558,509400.0
2008-10-06 09:45:00,39.33,39.49,39.2,39.29,321400.0,25.9558,26.0614,25.87,25.9294,321400.0
2008-10-06 09:50:00,39.28,39.33,38.81,38.88,321600.0,25.9228,25.9558,25.6126,25.6588,321600.0
2008-10-06 09:55:00,38.89,38.89,38.24,38.48,404100.0,25.6654,25.6654,25.2365,25.3949,404100.0
2008-10-06 10:00:00,38.49,38.85,38.42,38.58,344100.0,25.4015,25.639,25.3553,25.4609,344100.0
2008-10-06 10:05:00,38.56,39.02,38.53,38.94,426800.0,25.4477,25.7512,25.4279,25.6984,426800.0
2008-10-06 10:10:00,38.93,39.08,38.53,38.55,308500.0,25.6918,25.7908,25.4279,25.4411,308500.0
2008-10-06 10:15:00,38.55,38.61,38.19,38.22,350000.0,25.4411,25.4807,25.2035,25.2233,350000.0
2008-10-06 10:20:00,38.23,38.24,38.01,38.05,531100.0,25.2299,25.2365,25.0847,25.1111,531100.0
2008-10-06 10:25:00,38.05,38.24,38.0,38.14,783600.0,25.1111,25.2365,25.0781,25.1705,783600.0
2008-10-06 10:30:00,38.13,38.48,38.09,38.4,453200.0,25.1639,25.3949,25.1375,25.3421,453200.0
2008-10-06 10:35:00,38.4,38.54,38.34,38.4,524800.0,25.3421,25.4345,25.3025,25.3421,524800.0
2008-10-06 10:40:00,38.4,38.48,38.27,38.32,822000.0,25.3421,25.3949,25.2563,25.2893,822000.0
2008-10-06 10:45:00,38.31,38.75,38.29,38.75,543700.0,25.2827,25.5731,25.2695,25.5731,543700.0
2008-10-06 10:50:00,38.77,39.07,38.7,39.04,573500.0,25.5863,25.7842,25.5401,25.7644,573500.0
2008-10-06 10:55:00,39.01,39.39,39.0,39.26,576900.0,25.7446,25.9954,25.738,25.9096,576900.0
2008-10-06 11:00:00,39.27,39.6,39.14,39.53,567200.0,25.9162,26.134,25.8304,26.0878,567200.0
2008-10-06 11:05:00,39.53,39.67,39.18,39.63,414900.0,26.0878,26.1802,25.8568,26.1538,414900.0
2008-10-06 11:10:00,39.66,39.86,39.58,39.63,580000.0,26.1736,26.3056,26.1208,26.1538,580000.0
2008-10-06 11:15:00,39.61,39.71,39.43,39.47,281500.0,26.1406,26.2066,26.0218,26.0482,281500.0
2008-10-06 11:20:00,39.46,39.46,39.21,39.33,355300.0,26.0416,26.0416,25.8766,25.9558,355300.0
2008-10-06 11:25:00,39.35,39.53,39.17,39.2,321300.0,25.969,26.0878,25.8502,25.87,321300.0
2008-10-06 11:30:00,39.2,39.25,38.93,39.08,325100.0,25.87,25.903,25.6918,25.7908,325100.0
2008-10-06 11:35:00,39.08,39.23,39.05,39.1,338100.0,25.7908,25.8898,25.771,25.804,338100.0
2008-10-06 11:40:00,39.11,39.44,39.1,39.22,238100.0,25.8106,26.0284,25.804,25.8832,238100.0
2008-10-06 11:45:00,39.22,39.39,38.81,38.99,242300.0,25.8832,25.9954,25.6126,25.7314,242300.0
2008-10-06 11:50:00,38.98,38.98,38.72,38.77,232700.0,25.7248,25.7248,25.5533,25.5863,232700.0
2008-10-06 11:55:00,38.76,38.93,38.68,38.84,107700.0,25.5797,25.6918,25.5269,25.6324,107700.0
2008-10-06 12:00:00,38.85,39.22,38.71,39.0,242500.0,25.639,25.8832,25.5467,25.738,242500.0
2008-10-06 12:05:00,39.01,39.09,38.95,38.95,124200.0,25.7446,25.7974,25.705,25.705,124200.0
2008-10-06 12:10:00,38.95,39.17,38.83,39.08,115800.0,25.705,25.8502,25.6258,25.7908,115800.0
2008-10-06 12:15:00,39.07,39.3,38.93,39.29,223300.0,25.7842,25.936,25.6918,25.9294,223300.0
2008-10-06 12:20:00,39.29,39.36,39.18,39.25,195700.0,25.9294,25.9756,25.8568,25.903,195700.0
2008-10-06 12:25:00,39.24,39.25,38.99,39.11,150700.0,25.8964,25.903,25.7314,25.8106,150700.0
2008-10-06 12:30:00,39.13,39.21,39.08,39.15,95500.0,25.8238,25.8766,25.7908,25.837,95500.0
2008-10-06 12:35:00,39.16,39.2,38.97,38.99,169100.0,25.8436,25.87,25.7182,25.7314,169100.0
2008-10-06 12:40:00,38.99,39.13,38.99,39.01,117100.0,25.7314,25.8238,25.7314,25.7446,117100.0
2008-10-06 12:45:00,39.01,39.15,38.95,39.12,183600.0,25.7446,25.837,25.705,25.8172,183600.0
2008-10-06 12:50:00,39.13,39.34,39.13,39.23,155000.0,25.8238,25.9624,25.8238,25.8898,155000.0
2008-10-06 12:55:00,39.24,39.24,38.97,39.01,147600.0,25.8964,25.8964,25.7182,25.7446,147600.0
2008-10-06 13:00:00,39.0,39.23,38.89,39.16,246700.0,25.738,25.8898,25.6654,25.8436,246700.0
2008-10-06 13:05:00,39.15,39.27,39.02,39.08,189700.0,25.837,25.9162,25.7512,25.7908,189700.0
2008-10-06 13:10:00,39.08,39.18,38.98,39.02,246200.0,25.7908,25.8568,25.7248,25.7512,246200.0
2008-10-06 13:15:00,39.02,39.21,38.97,39.09,159100.0,25.7512,25.8766,25.7182,25.7974,159100.0
2008-10-06 13:20:00,39.07,39.35,39.06,39.27,240900.0,25.7842,25.969,25.7776,25.9162,240900.0
2008-10-06 13:25:00,39.29,39.29,39.01,39.06,146700.0,25.9294,25.9294,25.7446,25.7776,146700.0
2008-10-06 13:30:00,39.06,39.06,38.8,38.97,183400.0,25.7776,25.7776,25.606,25.7182,183400.0
2008-10-06 13:35:00,38.97,39.02,38.9,38.9,177000.0,25.7182,25.7512,25.672,25.672,177000.0
2008-10-06 13:40:00,38.9,39.08,38.8,38.85,290600.0,25.672,25.7908,25.606,25.639,290600.0
2008-10-06 13:45:00,38.86,38.91,38.53,38.57,313100.0,25.6456,25.6786,25.4279,25.4543,313100.0
2008-10-06 13:50:00,38.57,39.15,38.54,39.06,306900.0,25.4543,25.837,25.4345,25.7776,306900.0
2008-10-06 13:55:00,39.05,39.26,38.99,39.09,246700.0,25.771,25.9096,25.7314,25.7974,246700.0
2008-10-06 14:00:00,39.09,39.11,38.81,38.83,255500.0,25.7974,25.8106,25.6126,25.6258,255500.0
2008-10-06 14:05:00,38.84,39.05,38.76,38.81,486900.0,25.6324,25.771,25.5797,25.6126,486900.0
2008-10-06 14:10:00,38.81,38.91,38.68,38.76,328500.0,25.6126,25.6786,25.5269,25.5797,328500.0
2008-10-06 14:15:00,38.76,38.85,38.52,38.53,264200.0,25.5797,25.639,25.4213,25.4279,264200.0
2008-10-06 14:20:00,38.53,38.55,38.17,38.18,573500.0,25.4279,25.4411,25.1903,25.1969,573500.0
2008-10-06 14:25:00,38.19,38.45,38.16,38.4,438900.0,25.2035,25.3751,25.1837,25.3421,438900.0
2008-10-06 14:30:00,38.41,38.47,38.08,38.3,373100.0,25.3487,25.3883,25.1309,25.2761,373100.0
2008-10-06 14:35:00,38.3,38.47,38.1,38.11,354100.0,25.2761,25.3883,25.1441,25.1507,354100.0
2008-10-06 14:40:00,38.1,38.21,38.0,38.01,357400.0,25.1441,25.2167,25.0781,25.0847,357400.0
2008-10-06 14:45:00,38.01,38.16,37.74,37.75,356000.0,25.0847,25.1837,24.9065,24.9131,356000.0
2008-10-06 14:50:00,37.76,38.38,37.74,38.33,282400.0,24.9197,25.3289,24.9065,25.2959,282400.0
2008-10-06 14:55:00,38.33,38.59,38.19,38.27,323600.0,25.2959,25.4675,25.2035,25.2563,323600.0
2008-10-06 15:00:00,38.29,38.63,37.8,38.62,468500.0,25.2695,25.4939,24.9461,25.4873,468500.0
2008-10-06 15:05:00,38.62,39.9,38.58,39.7,1230000.0,25.4873,26.332,25.4609,26.2,1230000.0
2008-10-06 15:10:00,39.72,40.0,39.21,39.59,610800.0,26.2132,26.398,25.8766,26.1274,610800.0
2008-10-06 15:15:00,39.59,39.83,39.35,39.39,513500.0,26.1274,26.2858,25.969,25.9954,513500.0
2008-10-06 15:20:00,39.58,39.65,39.32,39.58,558000.0,26.1208,26.167,25.9492,26.1208,558000.0
2008-10-06 15:25:00,39.58,40.28,39.56,40.06,617300.0,26.1208,26.5828,26.1076,26.4376,617300.0
2008-10-06 15:30:00,40.07,40.43,39.82,40.02,689600.0,26.4442,26.6818,26.2792,26.4112,689600.0
2008-10-06 15:35:00,40.02,40.25,39.62,39.66,792600.0,26.4112,26.563,26.1472,26.1736,792600.0
2008-10-06 15:40:00,39.65,40.33,39.44,40.04,547100.0,26.167,26.6158,26.0284,26.4244,547100.0
2008-10-06 15:45:00,40.05,40.76,39.77,40.63,729100.0,26.431,26.8996,26.2462,26.8138,729100.0
2008-10-06 15:50:00,40.62,40.72,40.34,40.47,822500.0,26.8072,26.8732,26.6224,26.7082,822500.0
2008-10-06 15:55:00,40.48,40.58,39.97,40.2,814500.0,26.7148,26.7808,26.3782,26.53,814500.0
2008-10-07 09:30:00,40.14,41.43,40.14,40.54,760900.0,26.4904,27.3417,26.4904,26.7544,760900.0
2008-10-07 09:35:00,40.55,40.7,40.08,40.68,455600.0,26.761,26.86,26.4508,26.8468,455600.0
2008-10-07 09:40:00,40.68,41.39,40.62,41.31,490600.0,26.8468,27.3153,26.8072,27.2625,490600.0
2008-10-07 09:45:00,41.29,41.51,40.99,41.19,556700.0,27.2493,27.3945,27.0513,27.1833,556700.0
2008-10-07 09:50:00,41.19,41.24,40.69,40.7,667000.0,27.1833,27.2163,26.8534,26.86,667000.0
2008-10-07 09:55:00,40.69,40.74,40.38,40.64,499900.0,26.8534,26.8864,26.6488,26.8204,499900.0
2008-10-07 10:00:00,40.66,40.94,40.27,40.45,677200.0,26.8336,27.0183,26.5762,26.695,677200.0
2008-10-07 10:05:00,40.45,40.73,40.36,40.73,363300.0,26.695,26.8798,26.6356,26.8798,363300.0
2008-10-07 10:10:00,40.74,40.93,40.59,40.77,376700.0,26.8864,27.0117,26.7874,26.9062,376700.0
2008-10-07 10:15:00,40.78,41.0,40.68,40.74,266700.0,26.9128,27.0579,26.8468,26.8864,266700.0
2008-10-07 10:20:00,40.75,40.86,40.56,40.7,294200.0,26.893,26.9655,26.7676,26.86,294200.0
2008-10-07 10:25:00,40.7,41.2,40.7,41.17,411200.0,26.86,27.1899,26.86,27.1701,411200.0
2008-10-07 10:30:00,41.18,41.7,40.96,41.55,549500.0,27.1767,27.5199,27.0315,27.4209,549500.0
2008-10-07 10:35:00,41.55,41.56,41.25,41.48,329800.0,27.4209,27.4275,27.2229,27.3747,329800.0
2008-10-07 10:40:00,41.48,41.77,41.47,41.55,444200.0,27.3747,27.5661,27.3681,27.4209,444200.0
2008-10-07 10:45:00,41.55,41.8,41.54,41.65,435600.0,27.4209,27.5859,27.4143,27.4869,435600.0
2008-10-07 10:50:00,41.64,41.65,41.26,41.38,334500.0,27.4803,27.4869,27.2295,27.3087,334500.0
2008-10-07 10:55:00,41.38,41.54,41.3,41.48,318700.0,27.3087,27.4143,27.2559,27.3747,318700.0
2008-10-07 11:00:00,41.48,41.57,41.27,41.28,271000.0,27.3747,27.4341,27.2361,27.2427,271000.0
2008-10-07 11:05:00,41.3,41.4,41.26,41.38,503500.0,27.2559,27.3219,27.2295,27.3087,503500.0
2008-10-07 11:10:00,41.39,41.48,41.26,41.42,247500.0,27.3153,27.3747,27.2295,27.3351,247500.0
2008-10-07 11:15:00,41.41,41.43,41.15,41.34,243300.0,27.3285,27.3417,27.1569,27.2823,243300.0
2008-10-07 11:20:00,41.33,41.37,41.15,41.2,258900.0,27.2757,27.3021,27.1569,27.1899,258900.0
2008-10-07 11:25:00,41.2,41.63,41.2,41.45,229100.0,27.1899,27.4737,27.1899,27.3549,229100.0
2008-10-07 11:30:00,41.44,41.72,41.28,41.3,277400.0,27.3483,27.5331,27.2427,27.2559,277400.0
2008-10-07 11:35:00,41.28,41.6,41.28,41.58,170000.0,27.2427,27.4539,27.2427,27.4407,170000.0
2008-10-07 11:40:00,41.58,41.79,41.5,41.77,155500.0,27.4407,27.5793,27.3879,27.5661,155500.0
2008-10-07 11:45:00,41.75,41.8,41.63,41.69,161300.0,27.5529,27.5859,27.4737,27.5133,161300.0
2008-10-07 11:50:00,41.69,41.98,41.66,41.94,410000.0,27.5133,27.7047,27.4935,27.6783,410000.0
2008-10-07 11:55:00,41.95,41.95,41.74,41.85,497800.0,27.6849,27.6849,27.5463,27.6189,497800.0
2008-10-07 12:00:00,41.86,41.88,41.72,41.75,257400.0,27.6255,27.6387,27.5331,27.5529,257400.0
2008-10-07 12:05:00,41.75,41.8,41.67,41.71,198300.0,27.5529,27.5859,27.5001,27.5265,198300.0
2008-10-07 12:10:00,41.72,41.8,41.62,41.77,311700.0,27.5331,27.5859,27.4671,27.5661,311700.0
2008-10-07 12:15:00,41.77,41.95,41.75,41.86,192700.0,27.5661,27.6849,27.5529,27.6255,192700.0
2008-10-07 12:20:00,41.86,41.98,41.84,41.85,194900.0,27.6255,27.7047,27.6123,27.6189,194900.0
2008-10-07 12:25:00,41.85,41.88,41.66,41.71,382300.0,27.6189,27.6387,27.4935,27.5265,382300.0
2008-10-07 12:30:00,41.7,41.76,41.64,41.65,206200.0,27.5199,27.5595,27.4803,27.4869,206200.0
2008-10-07 12:35:00,41.65,41.66,41.29,41.5,297800.0,27.4869,27.4935,27.2493,27.3879,297800.0
2008-10-07 12:40:00,41.5,41.64,41.46,41.5,325600.0,27.3879,27.4803,27.3615,27.3879,325600.0
2008-10-07 12:45:00,41.51,41.6,41.35,41.45,384200.0,27.3945,27.4539,27.2889,27.3549,384200.0
2008-10-07 12:50:00,41.43,41.58,41.39,41.52,212700.0,27.3417,27.4407,27.3153,27.4011,212700.0
2008-10-07 12:55:00,41.52,41.6,41.47,41.51,185100.0,27.4011,27.4539,27.3681,27.3945,185100.0
2008-10-07 13:00:00,41.51,41.7,41.49,41.62,237200.0,27.3945,27.5199,27.3813,27.4671,237200.0
2008-10-07 13:05:00,41.62,41.94,41.61,41.92,361100.0,27.4671,27.6783,27.4605,27.6651,361100.0
2008-10-07 13:10:00,41.92,42.05,41.88,41.91,418100.0,27.6651,27.7509,27.6387,27.6585,418100.0
2008-10-07 13:15:00,41.91,41.92,41.55,41.73,273100.0,27.6585,27.6651,27.4209,27.5397,273100.0
2008-10-07 13:20:00,41.73,41.95,41.61,41.7,468100.0,27.5397,27.6849,27.4605,27.5199,468100.0
2008-10-07 13:25:00,41.7,41.7,41.47,41.6,567200.0,27.5199,27.5199,27.3681,27.4539,567200.0
2008-10-07 13:30:00,41.6,41.7,41.44,41.5,191700.0,27.4539,27.5199,27.3483,27.3879,191700.0
2008-10-07 13:35:00,41.49,41.58,41.32,41.49,263600.0,27.3813,27.4407,27.2691,27.3813,263600.0
2008-10-07 13:40:00,41.49,41.5,40.77,40.81,241800.0,27.3813,27.3879,26.9062,26.9325,241800.0
2008-10-07 13:45:00,40.82,41.08,40.74,40.95,527500.0,26.9391,27.1107,26.8864,27.0249,527500.0
2008-10-07 13:50:00,40.92,41.0,40.5,40.71,397700.0,27.0051,27.0579,26.728,26.8666,397700.0
2008-10-07 13:55:00,40.71,40.73,40.01,40.09,540800.0,26.8666,26.8798,26.4046,26.4574,540800.0
2008-10-07 14:00:00,40.1,40.52,40.01,40.12,372600.0,26.464,26.7412,26.4046,26.4772,372600.0
2008-10-07 14:05:00,40.14,40.36,39.86,40.27,269100.0,26.4904,26.6356,26.3056,26.5762,269100.0
2008-10-07 14:10:00,40.27,40.27,39.6,39.94,330400.0,26.5762,26.5762,26.134,26.3584,330400.0
2008-10-07 14:15:00,40.04,40.8,39.86,40.6,644900.0,26.4244,26.9259,26.3056,26.794,644900.0
2008-10-07 14:20:00,40.61,41.04,40.41,40.57,409800.0,26.8006,27.0843,26.6686,26.7742,409800.0
2008-10-07 14:25:00,40.57,40.68,40.13,40.67,272400.0,26.7742,26.8468,26.4838,26.8402,272400.0
2008-10-07 14:30:00,40.67,41.22,40.56,40.61,360300.0,26.8402,27.2031,26.7676,26.8006,360300.0
2008-10-07 14:35:00,40.6,40.83,40.13,40.31,325400.0,26.794,26.9457,26.4838,26.6026,325400.0
2008-10-07 14:40:00,40.34,40.72,40.08,40.19,214100.0,26.6224,26.8732,26.4508,26.5234,214100.0
2008-10-07 14:45:00,40.18,40.49,39.78,40.31,236500.0,26.5168,26.7214,26.2528,26.6026,236500.0
2008-10-07 14:50:00,40.31,40.36,40.08,40.18,175300.0,26.6026,26.6356,26.4508,26.5168,175300.0
2008-10-07 14:55:00,40.17,40.17,39.75,39.91,235800.0,26.5102,26.5102,26.233,26.3386,235800.0
2008-10-07 15:00:00,39.93,40.15,39.85,39.99,254400.0,26.3518,26.497,26.299,26.3914,254400.0
2008-10-07 15:05:00,39.98,39.99,39.7,39.85,278400.0,26.3848,26.3914,26.2,26.299,278400.0
2008-10-07 15:10:00,39.85,40.11,39.8,40.04,219100.0,26.299,26.4706,26.266,26.4244,219100.0
2008-10-07 15:15:00,40.01,40.13,39.57,39.69,330100.0,26.4046,26.4838,26.1142,26.1934,330100.0
2008-10-07 15:20:00,39.71,40.04,39.6,39.66,331800.0,26.2066,26.4244,26.134,26.1736,331800.0
2008-10-07 15:25:00,39.64,39.94,39.61,39.87,257500.0,26.1604,26.3584,26.1406,26.3122,257500.0
2008-10-07 15:30:00,39.88,40.25,39.73,40.17,307100.0,26.3188,26.563,26.2198,26.5102,307100.0
2008-10-07 15:35:00,40.16,40.49,39.95,39.96,330300.0,26.5036,26.7214,26.365,26.3716,330300.0
2008-10-07 15:40:00,39.97,40.08,39.76,39.77,365600.0,26.3782,26.4508,26.2396,26.2462,365600.0
2008-10-07 15:45:00,39.77,39.79,39.51,39.68,568100.0,26.2462,26.2594,26.0746,26.1868,568100.0
2008-10-07 15:50:00,39.64,39.92,39.51,39.73,601500.0,26.1604,26.3452,26.0746,26.2198,601500.0
2008-10-07 15:55:00,39.75,40.0,39.0,39.43,1284900.0,26.233,26.398,25.738,26.0218,1284900.0
2008-10-08 09:30:00,38.37,40.17,38.32,39.75,1061900.0,25.3223,26.5102,25.2893,26.233,1061900.0
2008-10-08 09:35:00,39.75,41.95,39.63,41.83,1031900.0,26.233,27.6849,26.1538,27.6057,1031900.0
2008-10-08 09:40:00,41.79,42.01,41.3,41.94,1075300.0,27.5793,27.7245,27.2559,27.6783,1075300.0
2008-10-08 09:45:00,41.92,42.0,40.93,41.82,882100.0,27.6651,27.7179,27.0117,27.5991,882100.0
2008-10-08 09:50:00,41.83,42.09,40.92,41.2,625700.0,27.6057,27.7773,27.0051,27.1899,625700.0
2008-10-08 09:55:00,41.2,41.32,40.91,41.03,417500.0,27.1899,27.2691,26.9985,27.0777,417500.0
2008-10-08 10:00:00,41.02,41.68,41.02,41.54,463000.0,27.0711,27.5067,27.0711,27.4143,463000.0
2008-10-08 10:05:00,41.55,41.56,41.16,41.3,822900.0,27.4209,27.4275,27.1635,27.2559,822900.0
2008-10-08 10:10:00,41.3,41.7,41.2,41.67,446700.0,27.2559,27.5199,27.1899,27.5001,446700.0
2008-10-08 10:15:00,41.66,41.68,40.5,40.53,495300.0,27.4935,27.5067,26.728,26.7478,495300.0
2008-10-08 10:20:00,40.53,40.6,39.42,40.05,640600.0,26.7478,26.794,26.0152,26.431,640600.0
2008-10-08 10:25:00,40.05,40.08,39.65,40.0,619500.0,26.431,26.4508,26.167,26.398,619500.0
2008-10-08 10:30:00,40.0,40.17,39.84,39.94,822600.0,26.398,26.5102,26.2924,26.3584,822600.0
2008-10-08 10:35:00,39.95,40.26,39.62,40.17,450200.0,26.365,26.5696,26.1472,26.5102,450200.0
2008-10-08 10:40:00,40.16,40.44,39.92,39.96,399600.0,26.5036,26.6884,26.3452,26.3716,399600.0
2008-10-08 10:45:00,39.95,40.05,39.39,39.54,362500.0,26.365,26.431,25.9954,26.0944,362500.0
2008-10-08 10:50:00,39.54,39.91,39.53,39.74,298000.0,26.0944,26.3386,26.0878,26.2264,298000.0
2008-10-08 10:55:00,39.74,40.48,39.54,40.31,364700.0,26.2264,26.7148,26.0944,26.6026,364700.0
2008-10-08 11:00:00,40.32,40.41,40.0,40.39,361800.0,26.6092,26.6686,26.398,26.6554,361800.0
2008-10-08 11:05:00,40.39,41.0,40.16,40.49,781300.0,26.6554,27.0579,26.5036,26.7214,781300.0
2008-10-08 11:10:00,40.49,40.96,40.4,40.63,335500.0,26.7214,27.0315,26.662,26.8138,335500.0
2008-10-08 11:15:00,40.64,40.97,40.48,40.97,309700.0,26.8204,27.0381,26.7148,27.0381,309700.0
2008-10-08 11:20:00,40.92,41.15,40.79,41.01,302200.0,27.0051,27.1569,26.9193,27.0645,302200.0
2008-10-08 11:25:00,41.0,41.3,40.98,41.12,361100.0,27.0579,27.2559,27.0447,27.1371,361100.0
2008-10-08 11:30:00,41.12,41.32,41.07,41.23,318900.0,27.1371,27.2691,27.1041,27.2097,318900.0
2008-10-08 11:35:00,41.24,41.31,41.02,41.19,365000.0,27.2163,27.2625,27.0711,27.1833,365000.0
2008-10-08 11:40:00,41.19,41.29,40.6,40.78,517000.0,27.1833,27.2493,26.794,26.9128,517000.0
2008-10-08 11:45:00,40.76,41.02,40.59,40.85,293400.0,26.8996,27.0711,26.7874,26.9589,293400.0
2008-10-08 11:50:00,40.85,40.99,40.8,40.95,258100.0,26.9589,27.0513,26.9259,27.0249,258100.0
2008-10-08 11:55:00,40.94,41.27,40.81,41.19,292700.0,27.0183,27.2361,26.9325,27.1833,292700.0
2008-10-08 12:00:00,41.19,41.21,40.7,40.84,481500.0,27.1833,27.1965,26.86,26.9523,481500.0
2008-10-08 12:05:00,40.84,40.9,39.5,40.51,852000.0,26.9523,26.9919,26.068,26.7346,852000.0
2008-10-08 12:10:00,40.5,40.91,39.94,40.89,476400.0,26.728,26.9985,26.3584,26.9853,476400.0
2008-10-08 12:15:00,40.89,41.0,40.63,40.81,303000.0,26.9853,27.0579,26.8138,26.9325,303000.0
2008-10-08 12:20:00,40.81,40.98,40.68,40.85,284000.0,26.9325,27.0447,26.8468,26.9589,284000.0
2008-10-08 12:25:00,40.82,40.83,40.45,40.53,229600.0,26.9391,26.9457,26.695,26.7478,229600.0
2008-10-08 12:30:00,40.53,40.66,40.31,40.47,198100.0,26.7478,26.8336,26.6026,26.7082,198100.0
2008-10-08 12:35:00,40.46,40.99,40.34,40.81,329000.0,26.7016,27.0513,26.6224,26.9325,329000.0
2008-10-08 12:40:00,40.8,41.19,40.77,40.85,340700.0,26.9259,27.1833,26.9062,26.9589,340700.0
2008-10-08 12:45:00,40.86,40.9,40.42,40.73,193100.0,26.9655,26.9919,26.6752,26.8798,193100.0
2008-10-08 12:50:00,40.73,40.97,40.62,40.86,209100.0,26.8798,27.0381,26.8072,26.9655,209100.0
2008-10-08 12:55:00,40.85,41.0,40.67,40.83,236700.0,26.9589,27.0579,26.8402,26.9457,236700.0
2008-10-08 13:00:00,40.84,41.35,40.83,41.29,448900.0,26.9523,27.2889,26.9457,27.2493,448900.0
2008-10-08 13:05:00,41.3,41.51,41.14,41.51,245300.0,27.2559,27.3945,27.1503,27.3945,245300.0
2008-10-08 13:10:00,41.51,41.65,41.15,41.58,319300.0,27.3945,27.4869,27.1569,27.4407,319300.0
2008-10-08 13:15:00,41.58,41.85,41.14,41.34,396500.0,27.4407,27.6189,27.1503,27.2823,396500.0
2008-10-08 13:20:00,41.35,41.48,41.12,41.19,294000.0,27.2889,27.3747,27.1371,27.1833,294000.0
2008-10-08 13:25:00,41.17,41.37,41.07,41.09,341100.0,27.1701,27.3021,27.1041,27.1173,341100.0
2008-10-08 13:30:00,41.08,41.52,40.96,41.48,261600.0,27.1107,27.4011,27.0315,27.3747,261600.0
2008-10-08 13:35:00,41.48,41.84,41.44,41.72,545300.0,27.3747,27.6123,27.3483,27.5331,545300.0
2008-10-08 13:40:00,41.72,41.97,41.68,41.87,468200.0,27.5331,27.6981,27.5067,27.6321,468200.0
2008-10-08 13:45:00,41.87,41.96,41.75,41.87,312200.0,27.6321,27.6915,27.5529,27.6321,312200.0
2008-10-08 13:50:00,41.91,42.18,41.87,42.08,488500.0,27.6585,27.8367,27.6321,27.7707,488500.0
2008-10-08 13:55:00,42.07,42.74,42.05,42.66,551000.0,27.7641,28.2063,27.7509,28.1535,551000.0
2008-10-08 14:00:00,42.67,43.09,42.11,43.07,619300.0,28.1601,28.4372,27.7905,28.424,619300.0
2008-10-08 14:05:00,43.07,43.14,42.35,42.48,570000.0,28.424,28.4702,27.9489,28.0347,570000.0
2008-10-08 14:10:00,42.52,42.64,42.05,42.34,453100.0,28.0611,28.1403,27.7509,27.9423,453100.0
2008-10-08 14:15:00,42.36,42.46,42.16,42.36,288600.0,27.9555,28.0215,27.8235,27.9555,288600.0
2008-10-08 14:20:00,42.35,42.95,42.35,42.89,319500.0,27.9489,28.3448,27.9489,28.3052,319500.0
2008-10-08 14:25:00,42.91,43.07,42.48,42.64,378300.0,28.3184,28.424,28.0347,28.1403,378300.0
2008-10-08 14:30:00,42.61,42.79,42.24,42.28,490600.0,28.1205,28.2392,27.8763,27.9027,490600.0
2008-10-08 14:35:00,42.27,42.29,41.81,41.94,432500.0,27.8961,27.9093,27.5925,27.6783,432500.0
2008-10-08 14:40:00,41.92,42.1,41.67,41.74,286500.0,27.6651,27.7839,27.5001,27.5463,286500.0
2008-10-08 14:45:00,41.74,42.04,41.74,41.98,376400.0,27.5463,27.7443,27.5463,27.7047,376400.0
2008-10-08 14:50:00,41.98,42.37,41.96,42.32,412700.0,27.7047,27.9621,27.6915,27.9291,412700.0
2008-10-08 14:55:00,42.31,42.37,41.97,42.0,348400.0,27.9225,27.9621,27.6981,27.7179,348400.0
2008-10-08 15:00:00,41.99,42.16,41.65,41.86,333600.0,27.7113,27.8235,27.4869,27.6255,333600.0
2008-10-08 15:05:00,41.86,42.29,41.83,42.25,453700.0,27.6255,27.9093,27.6057,27.8829,453700.0
2008-10-08 15:10:00,42.2,42.3,42.13,42.17,428500.0,27.8499,27.9159,27.8037,27.8301,428500.0
2008-10-08 15:15:00,42.17,42.4,42.08,42.38,473000.0,27.8301,27.9819,27.7707,27.9687,473000.0
2008-10-08 15:20:00,42.41,42.53,42.22,42.26,374400.0,27.9885,28.0677,27.8631,27.8895,374400.0
2008-10-08 15:25:00,42.23,42.49,42.23,42.34,439300.0,27.8697,28.0413,27.8697,27.9423,439300.0
2008-10-08 15:30:00,42.34,42.7,42.0,42.17,517200.0,27.9423,28.1799,27.7179,27.8301,517200.0
2008-10-08 15:35:00,42.16,42.21,41.5,41.55,524500.0,27.8235,27.8565,27.3879,27.4209,524500.0
2008-10-08 15:40:00,41.55,41.75,41.34,41.73,709100.0,27.4209,27.5529,27.2823,27.5397,709100.0
2008-10-08 15:45:00,41.72,41.77,40.88,41.03,816200.0,27.5331,27.5661,26.9787,27.0777,816200.0
2008-10-08 15:50:00,41.02,41.4,40.84,40.85,701500.0,27.0711,27.3219,26.9523,26.9589,701500.0
2008-10-08 15:55:00,40.85,41.3,40.82,41.11,1460000.0,26.9589,27.2559,26.9391,27.1305,1460000.0
2008-10-09 09:30:00,41.9,42.32,41.83,42.04,698300.0,27.6519,27.9291,27.6057,27.7443,698300.0
2008-10-09 09:35:00,42.04,42.16,41.96,42.14,483200.0,27.7443,27.8235,27.6915,27.8103,483200.0
2008-10-09 09:40:00,42.15,43.08,42.07,42.85,561700.0,27.8169,28.4306,27.7641,28.2788,561700.0
2008-10-09 09:45:00,42.85,42.91,42.28,42.31,587100.0,28.2788,28.3184,27.9027,27.9225,587100.0
2008-10-09 09:50:00,42.3,42.83,42.28,42.3,297300.0,27.9159,28.2656,27.9027,27.9159,297300.0
2008-10-09 09:55:00,42.31,42.44,41.68,41.88,452300.0,27.9225,28.0083,27.5067,27.6387,452300.0
2008-10-09 10:00:00,41.87,41.87,41.61,41.79,376800.0,27.6321,27.6321,27.4605,27.5793,376800.0
2008-10-09 10:05:00,41.78,42.2,41.72,42.04,408400.0,27.5727,27.8499,27.5331,27.7443,408400.0
2008-10-09 10:10:00,42.04,42.32,41.95,42.02,324500.0,27.7443,27.9291,27.6849,27.7311,324500.0
2008-10-09 10:15:00,42.01,42.23,41.93,42.15,383000.0,27.7245,27.8697,27.6717,27.8169,383000.0
2008-10-09 10:20:00,42.16,42.17,41.58,41.61,237200.0,27.8235,27.8301,27.4407,27.4605,237200.0
2008-10-09 10:25:00,41.61,41.68,41.5,41.58,458200.0,27.4605,27.5067,27.3879,27.4407,458200.0
2008-10-09 10:30:00,41.57,41.9,41.5,41.74,494800.0,27.4341,27.6519,27.3879,27.5463,494800.0
2008-10-09 10:35:00,41.73,42.0,41.68,41.72,226700.0,27.5397,27.7179,27.5067,27.5331,226700.0
2008-10-09 10:40:00,41.72,41.88,41.42,41.52,324100.0,27.5331,27.6387,27.3351,27.4011,324100.0
2008-10-09 10:45:00,41.51,41.75,41.19,41.66,313900.0,27.3945,27.5529,27.1833,27.4935,313900.0
2008-10-09 10:50:00,41.67,41.82,41.44,41.45,234700.0,27.5001,27.5991,27.3483,27.3549,234700.0
2008-10-09 10:55:00,41.47,41.52,41.13,41.2,444700.0,27.3681,27.4011,27.1437,27.1899,444700.0
2008-10-09 11:00:00,41.2,41.43,40.78,40.8,689600.0,27.1899,27.3417,26.9128,26.9259,689600.0
2008-10-09 11:05:00,40.8,41.27,40.58,41.26,557100.0,26.9259,27.2361,26.7808,27.2295,557100.0
2008-10-09 11:10:00,41.26,41.76,41.25,41.66,458300.0,27.2295,27.5595,27.2229,27.4935,458300.0
2008-10-09 11:15:00,41.67,41.88,41.43,41.77,328100.0,27.5001,27.6387,27.3417,27.5661,328100.0
2008-10-09 11:20:00,41.76,42.01,41.58,41.8,281600.0,27.5595,27.7245,27.4407,27.5859,281600.0
2008-10-09 11:25:00,41.8,41.92,41.7,41.92,359800.0,27.5859,27.6651,27.5199,27.6651,359800.0
2008-10-09 11:30:00,41.91,42.29,41.85,42.01,353400.0,27.6585,27.9093,27.6189,27.7245,353400.0
2008-10-09 11:35:00,42.0,42.44,42.0,42.25,505600.0,27.7179,28.0083,27.7179,27.8829,505600.0
2008-10-09 11:40:00,42.23,42.55,42.22,42.44,381700.0,27.8697,28.0809,27.8631,28.0083,381700.0
2008-10-09 11:45:00,42.44,42.87,42.42,42.43,426000.0,28.0083,28.292,27.9951,28.0017,426000.0
2008-10-09 11:50:00,42.43,42.62,42.23,42.27,396900.0,28.0017,28.1271,27.8697,27.8961,396900.0
2008-10-09 11:55:00,42.28,42.44,42.16,42.18,169700.0,27.9027,28.0083,27.8235,27.8367,169700.0
2008-10-09 12:00:00,42.18,42.35,41.99,42.08,202700.0,27.8367,27.9489,27.7113,27.7707,202700.0
2008-10-09 12:05:00,42.06,42.21,41.95,42.19,183100.0,27.7575,27.8565,27.6849,27.8433,183100.0
2008-10-09 12:10:00,42.19,42.25,41.93,41.93,155800.0,27.8433,27.8829,27.6717,27.6717,155800.0
2008-10-09 12:15:00,41.94,42.07,41.88,42.01,377900.0,27.6783,27.7641,27.6387,27.7245,377900.0
2008-10-09 12:20:00,42.01,42.09,41.98,42.03,281500.0,27.7245,27.7773,27.7047,27.7377,281500.0
2008-10-09 12:25:00,42.02,42.03,41.81,41.82,311500.0,27.7311,27.7377,27.5925,27.5991,311500.0
2008-10-09 12:30:00,41.83,42.0,41.67,41.71,161500.0,27.6057,27.7179,27.5001,27.5265,161500.0
2008-10-09 12:35:00,41.71,41.77,41.63,41.64,90500.0,27.5265,27.5661,27.4737,27.4803,90500.0
2008-10-09 12:40:00,41.65,41.65,41.45,41.53,345200.0,27.4869,27.4869,27.3549,27.4077,345200.0
2008-10-09 12:45:00,41.53,41.53,41.2,41.24,277300.0,27.4077,27.4077,27.1899,27.2163,277300.0
2008-10-09 12:50:00,41.24,41.6,41.19,41.55,215200.0,27.2163,27.4539,27.1833,27.4209,215200.0
2008-10-09 12:55:00,41.55,41.63,41.36,41.51,146200.0,27.4209,27.4737,27.2955,27.3945,146200.0
2008-10-09 13:00:00,41.47,41.73,41.47,41.58,109100.0,27.3681,27.5397,27.3681,27.4407,109100.0
2008-10-09 13:05:00,41.58,41.65,41.48,41.62,95800.0,27.4407,27.4869,27.3747,27.4671,95800.0
2008-10-09 13:10:00,41.61,42.09,41.61,41.9,203400.0,27.4605,27.7773,27.4605,27.6519,203400.0
2008-10-09 13:15:00,41.89,42.1,41.87,41.95,222000.0,27.6453,27.7839,27.6321,27.6849,222000.0
2008-10-09 13:20:00,41.94,42.0,41.83,41.93,215500.0,27.6783,27.7179,27.6057,27.6717,215500.0
2008-10-09 13:25:00,41.94,42.48,41.78,42.37,362000.0,27.6783,28.0347,27.5727,27.9621,362000.0
2008-10-09 13:30:00,42.29,42.56,42.1,42.21,299100.0,27.9093,28.0875,27.7839,27.8565,299100.0
2008-10-09 13:35:00,42.21,42.32,41.86,41.86,229500.0,27.8565,27.9291,27.6255,27.6255,229500.0
2008-10-09 13:40:00,41.88,42.03,41.68,41.82,190100.0,27.6387,27.7377,27.5067,27.5991,190100.0
2008-10-09 13:45:00,41.85,41.9,41.66,41.71,230000.0,27.6189,27.6519,27.4935,27.5265,230000.0
2008-10-09 13:50:00,41.72,41.78,41.56,41.64,161500.0,27.5331,27.5727,27.4275,27.4803,161500.0
2008-10-09 13:55:00,41.64,41.84,41.58,41.63,250800.0,27.4803,27.6123,27.4407,27.4737,250800.0
2008-10-09 14:00:00,41.6,41.83,41.45,41.46,382800.0,27.4539,27.6057,27.3549,27.3615,382800.0
2008-10-09 14:05:00,41.45,41.57,41.4,41.56,218500.0,27.3549,27.4341,27.3219,27.4275,218500.0
2008-10-09 14:10:00,41.57,41.58,41.18,41.26,333300.0,27.4341,27.4407,27.1767,27.2295,333300.0
2008-10-09 14:15:00,41.26,41.38,40.98,41.14,669500.0,27.2295,27.3087,27.0447,27.1503,669500.0
2008-10-09 14:20:00,41.14,41.21,40.88,41.12,270300.0,27.1503,27.1965,26.9787,27.1371,270300.0
2008-10-09 14:25:00,41.11,41.25,41.06,41.07,145900.0,27.1305,27.2229,27.0975,27.1041,145900.0
2008-10-09 14:30:00,41.06,41.29,40.98,41.0,241300.0,27.0975,27.2493,27.0447,27.0579,241300.0
2008-10-09 14:35:00,40.99,41.14,40.91,40.98,262500.0,27.0513,27.1503,26.9985,27.0447,262500.0
2008-10-09 14:40:00,40.98,41.28,40.95,41.08,288200.0,27.0447,27.2427,27.0249,27.1107,288200.0
2008-10-09 14:45:00,41.08,41.08,40.76,40.83,308800.0,27.1107,27.1107,26.8996,26.9457,308800.0
2008-10-09 14:50:00,40.81,40.85,40.63,40.66,308200.0,26.9325,26.9589,26.8138,26.8336,308200.0
2008-10-09 14:55:00,40.66,40.83,40.51,40.55,704900.0,26.8336,26.9457,26.7346,26.761,704900.0
2008-10-09 15:00:00,40.55,40.57,39.7,40.0,759600.0,26.761,26.7742,26.2,26.398,759600.0
2008-10-09 15:05:00,39.99,40.38,39.94,40.31,661600.0,26.3914,26.6488,26.3584,26.6026,661600.0
2008-10-09 15:10:00,40.31,40.34,39.52,39.75,641900.0,26.6026,26.6224,26.0812,26.233,641900.0
2008-10-09 15:15:00,39.75,40.01,39.74,39.98,742800.0,26.233,26.4046,26.2264,26.3848,742800.0
2008-10-09 15:20:00,39.98,40.42,39.94,40.25,591100.0,26.3848,26.6752,26.3584,26.563,591100.0
2008-10-09 15:25:00,40.26,40.27,40.0,40.01,348400.0,26.5696,26.5762,26.398,26.4046,348400.0
2008-10-09 15:30:00,40.01,40.04,39.82,39.93,554600.0,26.4046,26.4244,26.2792,26.3518,554600.0
2008-10-09 15:35:00,39.93,39.95,39.71,39.72,488400.0,26.3518,26.365,26.2066,26.2132,488400.0
2008-10-09 15:40:00,39.71,39.72,39.09,39.43,1087800.0,26.2066,26.2132,25.7974,26.0218,1087800.0
2008-10-09 15:45:00,39.42,39.47,39.09,39.21,775800.0,26.0152,26.0482,25.7974,25.8766,775800.0
2008-10-09 15:50:00,39.22,39.94,39.03,39.9,1226600.0,25.8832,26.3584,25.7578,26.332,1226600.0
2008-10-09 15:55:00,39.9,40.54,39.74,39.74,1683300.0,26.332,26.7544,26.2264,26.2264,1683300.0
2008-10-10 09:30:00,38.21,39.25,38.15,38.92,991600.0,25.2167,25.903,25.1771,25.6852,991600.0
2008-10-10 09:35:00,38.95,39.23,38.03,39.16,1042500.0,25.705,25.8898,25.0979,25.8436,1042500.0
2008-10-10 09:40:00,39.13,40.95,39.04,40.82,754700.0,25.8238,27.0249,25.7644,26.9391,754700.0
2008-10-10 09:45:00,40.82,41.41,39.85,40.78,1071800.0,26.9391,27.3285,26.299,26.9128,1071800.0
2008-10-10 09:50:00,40.72,40.88,39.61,39.89,772700.0,26.8732,26.9787,26.1406,26.3254,772700.0
2008-10-10 09:55:00,39.92,40.61,39.75,40.19,616500.0,26.3452,26.8006,26.233,26.5234,616500.0
2008-10-10 10:00:00,40.18,40.35,39.67,40.01,667900.0,26.5168,26.629,26.1802,26.4046,667900.0
2008-10-10 10:05:00,40.01,41.52,39.95,41.18,817300.0,26.4046,27.4011,26.365,27.1767,817300.0
2008-10-10 10:10:00,41.07,41.3,40.38,40.92,610200.0,27.1041,27.2559,26.6488,27.0051,610200.0
2008-10-10 10:15:00,40.95,40.95,39.4,39.59,642700.0,27.0249,27.0249,26.002,26.1274,642700.0
2008-10-10 10:20:00,39.6,40.27,39.57,39.75,578100.0,26.134,26.5762,26.1142,26.233,578100.0
2008-10-10 10:25:00,39.75,39.94,39.38,39.54,591200.0,26.233,26.3584,25.9888,26.0944,591200.0
2008-10-10 10:30:00,39.57,39.62,38.5,38.51,593100.0,26.1142,26.1472,25.4081,25.4147,593100.0
2008-10-10 10:35:00,38.51,39.2,38.44,39.17,442500.0,25.4147,25.87,25.3685,25.8502,442500.0
2008-10-10 10:40:00,39.15,39.3,38.69,39.0,512800.0,25.837,25.936,25.5335,25.738,512800.0
2008-10-10 10:45:00,39.0,39.26,38.85,39.19,455700.0,25.738,25.9096,25.639,25.8634,455700.0
2008-10-10 10:50:00,39.2,39.39,38.85,38.97,383600.0,25.87,25.9954,25.639,25.7182,383600.0
2008-10-10 10:55:00,38.98,39.03,38.59,38.74,432000.0,25.7248,25.7578,25.4675,25.5665,432000.0
2008-10-10 11:00:00,38.77,38.99,38.65,38.79,665100.0,25.5863,25.7314,25.5071,25.5995,665100.0
2008-10-10 11:05:00,38.79,38.89,38.03,38.15,432800.0,25.5995,25.6654,25.0979,25.1771,432800.0
2008-10-10 11:10:00,38.15,38.3,37.75,38.13,610600.0,25.1771,25.2761,24.9131,25.1639,610600.0
2008-10-10 11:15:00,38.15,38.68,38.02,38.11,358400.0,25.1771,25.5269,25.0913,25.1507,358400.0
2008-10-10 11:20:00,38.09,38.5,37.75,37.9,272100.0,25.1375,25.4081,24.9131,25.0121,272100.0
2008-10-10 11:25:00,37.9,37.98,37.55,37.76,457900.0,25.0121,25.0649,24.7811,24.9197,457900.0
2008-10-10 11:30:00,37.8,38.16,37.29,37.99,640800.0,24.9461,25.1837,24.6095,25.0715,640800.0
2008-10-10 11:35:00,38.0,38.85,38.0,38.57,431700.0,25.0781,25.639,25.0781,25.4543,431700.0
2008-10-10 11:40:00,38.56,38.87,38.2,38.25,296300.0,25.4477,25.6522,25.2101,25.2431,296300.0
2008-10-10 11:45:00,38.25,38.49,37.77,37.89,234800.0,25.2431,25.4015,24.9263,25.0055,234800.0
2008-10-10 11:50:00,37.9,37.93,37.0,37.39,454500.0,25.0121,25.0319,24.4181,24.6755,454500.0
2008-10-10 11:55:00,37.39,37.89,37.16,37.51,404800.0,24.6755,25.0055,24.5237,24.7547,404800.0
2008-10-10 12:00:00,37.51,38.14,37.41,38.08,365000.0,24.7547,25.1705,24.6887,25.1309,365000.0
2008-10-10 12:05:00,38.07,38.33,37.47,37.48,376900.0,25.1243,25.2959,24.7283,24.7349,376900.0
2008-10-10 12:10:00,37.52,37.85,37.51,37.59,389500.0,24.7613,24.9791,24.7547,24.8075,389500.0
2008-10-10 12:15:00,37.6,38.01,37.53,37.86,401300.0,24.8141,25.0847,24.7679,24.9857,401300.0
2008-10-10 12:20:00,37.91,38.41,37.78,38.0,342500.0,25.0187,25.3487,24.9329,25.0781,342500.0
2008-10-10 12:25:00,38.01,38.51,37.58,37.65,404200.0,25.0847,25.4147,24.8009,24.8471,404200.0
2008-10-10 12:30:00,37.65,37.87,37.49,37.71,198300.0,24.8471,24.9923,24.7415,24.8867,198300.0
2008-10-10 12:35:00,37.72,37.95,37.23,37.39,455200.0,24.8933,25.0451,24.5699,24.6755,455200.0
2008-10-10 12:40:00,37.37,38.36,37.28,38.04,333900.0,24.6623,25.3157,24.6029,25.1045,333900.0
2008-10-10 12:45:00,38.04,38.2,37.82,37.87,325600.0,25.1045,25.2101,24.9593,24.9923,325600.0
2008-10-10 12:50:00,37.85,38.06,37.74,37.89,216000.0,24.9791,25.1177,24.9065,25.0055,216000.0
2008-10-10 12:55:00,37.88,37.97,37.55,37.94,295200.0,24.9989,25.0583,24.7811,25.0385,295200.0
2008-10-10 13:00:00,37.94,38.16,37.69,37.99,304800.0,25.0385,25.1837,24.8735,25.0715,304800.0
2008-10-10 13:05:00,37.98,38.22,37.88,37.88,245700.0,25.0649,25.2233,24.9989,24.9989,245700.0
2008-10-10 13:10:00,37.89,37.94,37.41,37.52,378000.0,25.0055,25.0385,24.6887,24.7613,378000.0
2008-10-10 13:15:00,37.52,37.52,37.24,37.27,160800.0,24.7613,24.7613,24.5765,24.5963,160800.0
2008-10-10 13:20:00,37.27,37.42,37.0,37.32,306200.0,24.5963,24.6953,24.4181,24.6293,306200.0
2008-10-10 13:25:00,37.32,37.69,37.24,37.51,263200.0,24.6293,24.8735,24.5765,24.7547,263200.0
2008-10-10 13:30:00,37.52,37.58,37.21,37.26,363200.0,24.7613,24.8009,24.5567,24.5897,363200.0
2008-10-10 13:35:00,37.27,37.27,36.81,37.05,395500.0,24.5963,24.5963,24.2927,24.4511,395500.0
2008-10-10 13:40:00,37.04,37.05,36.8,36.8,315800.0,24.4445,24.4511,24.2862,24.2862,315800.0
2008-10-10 13:45:00,36.8,36.85,36.03,36.14,751000.0,24.2862,24.3191,23.778,23.8506,751000.0
2008-10-10 13:50:00,36.14,36.5,36.02,36.09,585400.0,23.8506,24.0882,23.7714,23.8176,585400.0
2008-10-10 13:55:00,36.09,36.9,36.03,36.88,521300.0,23.8176,24.3521,23.778,24.3389,521300.0
2008-10-10 14:00:00,36.88,37.3,36.34,37.28,386600.0,24.3389,24.6161,23.9826,24.6029,386600.0
2008-10-10 14:05:00,37.29,38.11,37.14,37.86,462300.0,24.6095,25.1507,24.5105,24.9857,462300.0
2008-10-10 14:10:00,37.86,38.22,37.39,37.68,387300.0,24.9857,25.2233,24.6755,24.8669,387300.0
2008-10-10 14:15:00,37.63,37.9,36.99,37.09,324400.0,24.8339,25.0121,24.4115,24.4775,324400.0
2008-10-10 14:20:00,37.07,37.67,37.0,37.12,314100.0,24.4643,24.8603,24.4181,24.4973,314100.0
2008-10-10 14:25:00,37.12,37.37,36.61,36.68,334100.0,24.4973,24.6623,24.1608,24.207,334100.0
2008-10-10 14:30:00,36.69,37.36,36.53,36.56,301800.0,24.2136,24.6557,24.108,24.1278,301800.0
2008-10-10 14:35:00,36.56,36.95,36.33,36.91,403000.0,24.1278,24.3851,23.976,24.3587,403000.0
2008-10-10 14:40:00,36.92,37.07,36.64,36.93,320400.0,24.3653,24.4643,24.1806,24.3719,320400.0
2008-10-10 14:45:00,36.93,37.7,36.82,37.36,394600.0,24.3719,24.8801,24.2993,24.6557,394600.0
2008-10-10 14:50:00,37.34,37.57,36.99,37.06,411800.0,24.6425,24.7943,24.4115,24.4577,411800.0
2008-10-10 14:55:00,37.08,37.25,36.6,37.11,335600.0,24.4709,24.5831,24.1542,24.4907,335600.0
2008-10-10 15:00:00,37.13,37.96,36.91,37.19,483100.0,24.5039,25.0517,24.3587,24.5435,483100.0
2008-10-10 15:05:00,37.2,37.88,36.93,37.67,408400.0,24.5501,24.9989,24.3719,24.8603,408400.0
2008-10-10 15:10:00,37.67,39.16,37.62,38.91,908300.0,24.8603,25.8436,24.8273,25.6786,908300.0
2008-10-10 15:15:00,38.91,39.38,38.25,38.57,1005600.0,25.6786,25.9888,25.2431,25.4543,1005600.0
2008-10-10 15:20:00,38.56,39.07,38.21,39.07,960900.0,25.4477,25.7842,25.2167,25.7842,960900.0
2008-10-10 15:25:00,39.07,40.11,39.02,39.67,825800.0,25.7842,26.4706,25.7512,26.1802,825800.0
2008-10-10 15:30:00,39.67,40.77,39.6,40.6,858300.0,26.1802,26.9062,26.134,26.794,858300.0
2008-10-10 15:35:00,40.6,42.45,39.21,39.71,1194800.0,26.794,28.0149,25.8766,26.2066,1194800.0
2008-10-10 15:40:00,39.69,40.2,38.02,40.02,1137000.0,26.1934,26.53,25.0913,26.4112,1137000.0
2008-10-10 15:45:00,40.01,40.21,39.17,40.06,901000.0,26.4046,26.5366,25.8502,26.4376,901000.0
2008-10-10 15:50:00,40.04,40.05,38.9,39.03,934900.0,26.4244,26.431,25.672,25.7578,934900.0
2008-10-10 15:55:00,39.04,39.07,38.45,38.98,1063300.0,25.7644,25.7842,25.3751,25.7248,1063300.0
2008-10-13 09:30:00,40.52,40.97,39.68,40.07,929900.0,26.7412,27.0381,26.1868,26.4442,929900.0
2008-10-13 09:35:00,40.06,40.25,39.58,39.73,622900.0,26.4376,26.563,26.1208,26.2198,622900.0
2008-10-13 09:40:00,39.72,39.9,39.18,39.2,569200.0,26.2132,26.332,25.8568,25.87,569200.0
2008-10-13 09:45:00,39.2,39.68,39.19,39.38,488800.0,25.87,26.1868,25.8634,25.9888,488800.0
2008-10-13 09:50:00,39.38,39.4,38.65,38.79,580300.0,25.9888,26.002,25.5071,25.5995,580300.0
2008-10-13 09:55:00,38.79,39.1,38.52,39.07,426700.0,25.5995,25.804,25.4213,25.7842,426700.0
2008-10-13 10:00:00,39.08,39.27,38.9,38.94,544000.0,25.7908,25.9162,25.672,25.6984,544000.0
2008-10-13 10:05:00,38.94,39.08,38.7,39.03,288200.0,25.6984,25.7908,25.5401,25.7578,288200.0
2008-10-13 10:10:00,39.04,39.1,38.72,38.89,360900.0,25.7644,25.804,25.5533,25.6654,360900.0
2008-10-13 10:15:00,38.89,38.95,38.7,38.88,294800.0,25.6654,25.705,25.5401,25.6588,294800.0
2008-10-13 10:20:00,38.87,38.99,38.82,38.96,352200.0,25.6522,25.7314,25.6192,25.7116,352200.0
2008-10-13 10:25:00,38.97,39.37,38.95,39.33,368600.0,25.7182,25.9822,25.705,25.9558,368600.0
2008-10-13 10:30:00,39.33,39.79,39.32,39.5,457900.0,25.9558,26.2594,25.9492,26.068,457900.0
2008-10-13 10:35:00,39.49,39.74,39.2,39.74,221500.0,26.0614,26.2264,25.87,26.2264,221500.0
2008-10-13 10:40:00,39.75,39.82,39.48,39.68,234500.0,26.233,26.2792,26.0548,26.1868,234500.0
2008-10-13 10:45:00,39.68,39.77,39.5,39.6,221300.0,26.1868,26.2462,26.068,26.134,221300.0
2008-10-13 10:50:00,39.6,39.71,39.48,39.6,150800.0,26.134,26.2066,26.0548,26.134,150800.0
2008-10-13 10:55:00,39.59,39.76,39.46,39.51,189200.0,26.1274,26.2396,26.0416,26.0746,189200.0
2008-10-13 11:00:00,39.49,39.75,39.38,39.51,244700.0,26.0614,26.233,25.9888,26.0746,244700.0
2008-10-13 11:05:00,39.51,39.67,39.43,39.46,191900.0,26.0746,26.1802,26.0218,26.0416,191900.0
2008-10-13 11:10:00,39.46,39.48,39.28,39.38,209300.0,26.0416,26.0548,25.9228,25.9888,209300.0
2008-10-13 11:15:00,39.39,39.53,39.36,39.37,138100.0,25.9954,26.0878,25.9756,25.9822,138100.0
2008-10-13 11:20:00,39.37,39.7,39.36,39.68,179100.0,25.9822,26.2,25.9756,26.1868,179100.0
2008-10-13 11:25:00,39.68,39.88,39.61,39.85,239400.0,26.1868,26.3188,26.1406,26.299,239400.0
2008-10-13 11:30:00,39.86,40.12,39.83,40.1,329700.0,26.3056,26.4772,26.2858,26.464,329700.0
2008-10-13 11:35:00,40.1,40.21,40.02,40.13,216700.0,26.464,26.5366,26.4112,26.4838,216700.0
2008-10-13 11:40:00,40.14,40.3,40.07,40.15,163500.0,26.4904,26.596,26.4442,26.497,163500.0
2008-10-13 11:45:00,40.15,40.22,40.06,40.14,240300.0,26.497,26.5432,26.4376,26.4904,240300.0
2008-10-13 11:50:00,40.14,40.26,40.07,40.26,203200.0,26.4904,26.5696,26.4442,26.5696,203200.0
2008-10-13 11:55:00,40.27,40.59,40.25,40.55,335900.0,26.5762,26.7874,26.563,26.761,335900.0
2008-10-13 12:00:00,40.56,41.0,40.55,40.97,363200.0,26.7676,27.0579,26.761,27.0381,363200.0
2008-10-13 12:05:00,40.97,41.01,40.95,41.0,299200.0,27.0381,27.0645,27.0249,27.0579,299200.0
2008-10-13 12:10:00,41.0,41.47,41.0,41.45,394500.0,27.0579,27.3681,27.0579,27.3549,394500.0
2008-10-13 12:15:00,41.45,41.5,41.26,41.44,374400.0,27.3549,27.3879,27.2295,27.3483,374400.0
2008-10-13 12:20:00,41.45,41.71,41.44,41.46,331000.0,27.3549,27.5265,27.3483,27.3615,331000.0
2008-10-13 12:25:00,41.46,41.63,41.42,41.61,195800.0,27.3615,27.4737,27.3351,27.4605,195800.0
2008-10-13 12:30:00,41.61,41.67,41.52,41.54,187100.0,27.4605,27.5001,27.4011,27.4143,187100.0
2008-10-13 12:35:00,41.54,41.6,41.34,41.35,199400.0,27.4143,27.4539,27.2823,27.2889,199400.0
2008-10-13 12:40:00,41.34,41.37,41.23,41.25,211200.0,27.2823,27.3021,27.2097,27.2229,211200.0
2008-10-13 12:45:00,41.27,41.29,41.19,41.24,193500.0,27.2361,27.2493,27.1833,27.2163,193500.0
2008-10-13 12:50:00,41.23,41.25,41.02,41.03,281600.0,27.2097,27.2229,27.0711,27.0777,281600.0
2008-10-13 12:55:00,41.02,41.05,40.88,40.9,253400.0,27.0711,27.0909,26.9787,26.9919,253400.0
2008-10-13 13:00:00,40.91,41.0,40.89,40.9,190700.0,26.9985,27.0579,26.9853,26.9919,190700.0
2008-10-13 13:05:00,40.9,41.01,40.89,40.95,164100.0,26.9919,27.0645,26.9853,27.0249,164100.0
2008-10-13 13:10:00,40.96,40.98,40.9,40.95,111500.0,27.0315,27.0447,26.9919,27.0249,111500.0
2008-10-13 13:15:00,40.96,41.0,40.89,40.9,119700.0,27.0315,27.0579,26.9853,26.9919,119700.0
2008-10-13 13:20:00,40.89,40.9,40.68,40.86,245000.0,26.9853,26.9919,26.8468,26.9655,245000.0
2008-10-13 13:25:00,40.86,40.96,40.84,40.92,170500.0,26.9655,27.0315,26.9523,27.0051,170500.0
2008-10-13 13:30:00,40.92,41.0,40.9,40.96,158900.0,27.0051,27.0579,26.9919,27.0315,158900.0
2008-10-13 13:35:00,40.97,41.14,40.96,41.11,348900.0,27.0381,27.1503,27.0315,27.1305,348900.0
2008-10-13 13:40:00,41.12,41.13,40.85,40.94,222100.0,27.1371,27.1437,26.9589,27.0183,222100.0
2008-10-13 13:45:00,40.93,40.97,40.79,40.79,130800.0,27.0117,27.0381,26.9193,26.9193,130800.0
2008-10-13 13:50:00,40.78,40.82,40.58,40.64,206000.0,26.9128,26.9391,26.7808,26.8204,206000.0
2008-10-13 13:55:00,40.65,40.71,40.5,40.52,230400.0,26.827,26.8666,26.728,26.7412,230400.0
2008-10-13 14:00:00,40.53,40.64,40.46,40.47,241800.0,26.7478,26.8204,26.7016,26.7082,241800.0
2008-10-13 14:05:00,40.48,40.54,40.3,40.32,379600.0,26.7148,26.7544,26.596,26.6092,379600.0
2008-10-13 14:10:00,40.32,40.65,40.26,40.47,417300.0,26.6092,26.827,26.5696,26.7082,417300.0
2008-10-13 14:15:00,40.48,40.52,40.42,40.43,197200.0,26.7148,26.7412,26.6752,26.6818,197200.0
2008-10-13 14:20:00,40.43,40.5,40.15,40.15,326800.0,26.6818,26.728,26.497,26.497,326800.0
2008-10-13 14:25:00,40.15,40.31,40.14,40.23,431300.0,26.497,26.6026,26.4904,26.5498,431300.0
2008-10-13 14:30:00,40.23,40.44,40.18,40.4,198200.0,26.5498,26.6884,26.5168,26.662,198200.0
2008-10-13 14:35:00,40.39,40.61,40.38,40.58,360700.0,26.6554,26.8006,26.6488,26.7808,360700.0
2008-10-13 14:40:00,40.58,41.0,40.57,40.97,291600.0,26.7808,27.0579,26.7742,27.0381,291600.0
2008-10-13 14:45:00,40.96,41.0,40.72,40.86,326600.0,27.0315,27.0579,26.8732,26.9655,326600.0
2008-10-13 14:50:00,40.85,40.93,40.69,40.86,129700.0,26.9589,27.0117,26.8534,26.9655,129700.0
2008-10-13 14:55:00,40.85,41.16,40.79,41.08,205200.0,26.9589,27.1635,26.9193,27.1107,205200.0
2008-10-13 15:00:00,41.07,41.46,41.04,41.38,262200.0,27.1041,27.3615,27.0843,27.3087,262200.0
2008-10-13 15:05:00,41.39,41.5,41.22,41.25,373900.0,27.3153,27.3879,27.2031,27.2229,373900.0
2008-10-13 15:10:00,41.25,41.38,41.09,41.15,264600.0,27.2229,27.3087,27.1173,27.1569,264600.0
2008-10-13 15:15:00,41.14,41.17,40.98,41.12,239200.0,27.1503,27.1701,27.0447,27.1371,239200.0
2008-10-13 15:20:00,41.12,41.33,40.97,41.31,269400.0,27.1371,27.2757,27.0381,27.2625,269400.0
2008-10-13 15:25:00,41.32,41.37,41.19,41.23,309500.0,27.2691,27.3021,27.1833,27.2097,309500.0
2008-10-13 15:30:00,41.24,41.27,41.11,41.2,383500.0,27.2163,27.2361,27.1305,27.1899,383500.0
2008-10-13 15:35:00,41.2,41.27,41.11,41.2,384400.0,27.1899,27.2361,27.1305,27.1899,384400.0
2008-10-13 15:40:00,41.2,41.34,41.04,41.14,674800.0,27.1899,27.2823,27.0843,27.1503,674800.0
2008-10-13 15:45:00,41.14,41.48,41.11,41.48,626700.0,27.1503,27.3747,27.1305,27.3747,626700.0
2008-10-13 15:50:00,41.48,41.94,41.48,41.8,1245200.0,27.3747,27.6783,27.3747,27.5859,1245200.0
2008-10-13 15:55:00,41.81,42.49,41.67,42.29,1579000.0,27.5925,28.0413,27.5001,27.9093,1579000.0
2008-10-14 09:30:00,42.88,43.1,41.19,41.29,790300.0,28.2986,28.4438,27.1833,27.2493,790300.0
2008-10-14 09:35:00,41.29,41.79,41.25,41.55,624800.0,27.2493,27.5793,27.2229,27.4209,624800.0
2008-10-14 09:40:00,41.56,41.61,41.17,41.34,602900.0,27.4275,27.4605,27.1701,27.2823,602900.0
2008-10-14 09:45:00,41.34,41.55,41.07,41.41,651000.0,27.2823,27.4209,27.1041,27.3285,651000.0
2008-10-14 09:50:00,41.41,41.86,41.23,41.63,533000.0,27.3285,27.6255,27.2097,27.4737,533000.0
2008-10-14 09:55:00,41.64,41.69,40.98,40.98,472700.0,27.4803,27.5133,27.0447,27.0447,472700.0
2008-10-14 10:00:00,40.98,41.97,40.88,41.94,673600.0,27.0447,27.6981,26.9787,27.6783,673600.0
2008-10-14 10:05:00,41.95,42.0,41.41,41.66,613800.0,27.6849,27.7179,27.3285,27.4935,613800.0
2008-10-14 10:10:00,41.66,41.7,41.1,41.23,593400.0,27.4935,27.5199,27.1239,27.2097,593400.0
2008-10-14 10:15:00,41.24,41.58,41.05,41.48,499700.0,27.2163,27.4407,27.0909,27.3747,499700.0
2008-10-14 10:20:00,41.48,41.77,41.31,41.35,353100.0,27.3747,27.5661,27.2625,27.2889,353100.0
2008-10-14 10:25:00,41.34,41.35,41.05,41.2,394400.0,27.2823,27.2889,27.0909,27.1899,394400.0
2008-10-14 10:30:00,41.21,41.4,40.88,40.99,342300.0,27.1965,27.3219,26.9787,27.0513,342300.0
2008-10-14 10:35:00,40.99,41.0,40.55,40.58,374200.0,27.0513,27.0579,26.761,26.7808,374200.0
2008-10-14 10:40:00,40.58,40.85,40.0,40.0,460500.0,26.7808,26.9589,26.398,26.398,460500.0
2008-10-14 10:45:00,40.02,40.54,39.68,40.52,603200.0,26.4112,26.7544,26.1868,26.7412,603200.0
2008-10-14 10:50:00,40.51,40.75,40.43,40.57,449100.0,26.7346,26.893,26.6818,26.7742,449100.0
2008-10-14 10:55:00,40.55,40.66,40.24,40.5,324100.0,26.761,26.8336,26.5564,26.728,324100.0
2008-10-14 11:00:00,40.48,40.51,40.25,40.25,324700.0,26.7148,26.7346,26.563,26.563,324700.0
2008-10-14 11:05:00,40.25,40.36,40.11,40.17,241400.0,26.563,26.6356,26.4706,26.5102,241400.0
2008-10-14 11:10:00,40.17,40.21,39.92,40.09,333300.0,26.5102,26.5366,26.3452,26.4574,333300.0
2008-10-14 11:15:00,40.1,40.51,40.05,40.46,200400.0,26.464,26.7346,26.431,26.7016,200400.0
2008-10-14 11:20:00,40.47,40.53,40.28,40.48,136400.0,26.7082,26.7478,26.5828,26.7148,136400.0
2008-10-14 11:25:00,40.48,40.81,40.41,40.71,232400.0,26.7148,26.9325,26.6686,26.8666,232400.0
2008-10-14 11:30:00,40.7,40.98,40.66,40.89,155800.0,26.86,27.0447,26.8336,26.9853,155800.0
2008-10-14 11:35:00,40.86,41.0,40.7,40.91,126000.0,26.9655,27.0579,26.86,26.9985,126000.0
2008-10-14 11:40:00,40.9,41.2,40.83,41.1,173700.0,26.9919,27.1899,26.9457,27.1239,173700.0
2008-10-14 11:45:00,41.11,41.67,41.11,41.59,390000.0,27.1305,27.5001,27.1305,27.4473,390000.0
2008-10-14 11:50:00,41.6,41.62,41.03,41.03,185500.0,27.4539,27.4671,27.0777,27.0777,185500.0
2008-10-14 11:55:00,41.04,41.38,41.03,41.19,164400.0,27.0843,27.3087,27.0777,27.1833,164400.0
2008-10-14 12:00:00,41.18,41.18,40.7,40.73,383900.0,27.1767,27.1767,26.86,26.8798,383900.0
2008-10-14 12:05:00,40.71,41.37,40.7,41.32,217100.0,26.8666,27.3021,26.86,27.2691,217100.0
2008-10-14 12:10:00,41.32,41.55,41.27,41.5,301500.0,27.2691,27.4209,27.2361,27.3879,301500.0
2008-10-14 12:15:00,41.5,41.52,41.31,41.5,168500.0,27.3879,27.4011,27.2625,27.3879,168500.0
2008-10-14 12:20:00,41.48,41.66,41.43,41.45,285700.0,27.3747,27.4935,27.3417,27.3549,285700.0
2008-10-14 12:25:00,41.46,41.75,41.38,41.72,259300.0,27.3615,27.5529,27.3087,27.5331,259300.0
2008-10-14 12:30:00,41.72,41.72,41.38,41.45,113500.0,27.5331,27.5331,27.3087,27.3549,113500.0
2008-10-14 12:35:00,41.45,41.9,41.45,41.82,240700.0,27.3549,27.6519,27.3549,27.5991,240700.0
2008-10-14 12:40:00,41.81,41.93,41.77,41.8,114900.0,27.5925,27.6717,27.5661,27.5859,114900.0
2008-10-14 12:45:00,41.8,42.2,41.78,42.17,174100.0,27.5859,27.8499,27.5727,27.8301,174100.0
2008-10-14 12:50:00,42.18,42.29,41.68,41.73,201000.0,27.8367,27.9093,27.5067,27.5397,201000.0
2008-10-14 12:55:00,41.73,41.83,41.56,41.56,154500.0,27.5397,27.6057,27.4275,27.4275,154500.0
2008-10-14 13:00:00,41.56,41.63,41.4,41.55,149600.0,27.4275,27.4737,27.3219,27.4209,149600.0
2008-10-14 13:05:00,41.56,41.74,41.5,41.63,114300.0,27.4275,27.5463,27.3879,27.4737,114300.0
2008-10-14 13:10:00,41.62,41.65,41.32,41.55,139200.0,27.4671,27.4869,27.2691,27.4209,139200.0
2008-10-14 13:15:00,41.55,41.59,41.28,41.47,80500.0,27.4209,27.4473,27.2427,27.3681,80500.0
2008-10-14 13:20:00,41.47,41.55,41.26,41.3,71500.0,27.3681,27.4209,27.2295,27.2559,71500.0
2008-10-14 13:25:00,41.31,41.6,41.29,41.56,134000.0,27.2625,27.4539,27.2493,27.4275,134000.0
2008-10-14 13:30:00,41.55,41.75,41.54,41.61,180800.0,27.4209,27.5529,27.4143,27.4605,180800.0
2008-10-14 13:35:00,41.61,41.62,41.25,41.25,116500.0,27.4605,27.4671,27.2229,27.2229,116500.0
2008-10-14 13:40:00,41.25,41.3,41.09,41.17,124300.0,27.2229,27.2559,27.1173,27.1701,124300.0
2008-10-14 13:45:00,41.17,41.26,41.08,41.11,156200.0,27.1701,27.2295,27.1107,27.1305,156200.0
2008-10-14 13:50:00,41.14,41.28,40.9,40.9,133600.0,27.1503,27.2427,26.9919,26.9919,133600.0
2008-10-14 13:55:00,40.89,41.05,40.86,40.96,157600.0,26.9853,27.0909,26.9655,27.0315,157600.0
2008-10-14 14:00:00,40.95,41.03,40.74,40.74,217000.0,27.0249,27.0777,26.8864,26.8864,217000.0
2008-10-14 14:05:00,40.74,40.79,40.19,40.46,404400.0,26.8864,26.9193,26.5234,26.7016,404400.0
2008-10-14 14:10:00,40.45,40.47,40.0,40.21,340100.0,26.695,26.7082,26.398,26.5366,340100.0
2008-10-14 14:15:00,40.21,40.48,39.59,39.74,462100.0,26.5366,26.7148,26.1274,26.2264,462100.0
2008-10-14 14:20:00,39.73,40.24,39.63,40.04,364600.0,26.2198,26.5564,26.1538,26.4244,364600.0
2008-10-14 14:25:00,40.04,40.34,40.01,40.3,330400.0,26.4244,26.6224,26.4046,26.596,330400.0
2008-10-14 14:30:00,40.29,40.31,39.89,39.97,339300.0,26.5894,26.6026,26.3254,26.3782,339300.0
2008-10-14 14:35:00,39.99,40.19,39.84,40.05,291900.0,26.3914,26.5234,26.2924,26.431,291900.0
2008-10-14 14:40:00,40.03,40.15,39.66,39.7,247300.0,26.4178,26.497,26.1736,26.2,247300.0
2008-10-14 14:45:00,39.71,39.73,39.5,39.57,393100.0,26.2066,26.2198,26.068,26.1142,393100.0
2008-10-14 14:50:00,39.57,39.83,39.37,39.74,371700.0,26.1142,26.2858,25.9822,26.2264,371700.0
2008-10-14 14:55:00,39.74,39.92,39.48,39.79,303800.0,26.2264,26.3452,26.0548,26.2594,303800.0
2008-10-14 15:00:00,39.79,40.89,39.65,40.02,322300.0,26.2594,26.9853,26.167,26.4112,322300.0
2008-10-14 15:05:00,40.04,40.89,39.89,40.24,223600.0,26.4244,26.9853,26.3254,26.5564,223600.0
2008-10-14 15:10:00,40.24,40.86,40.23,40.69,389000.0,26.5564,26.9655,26.5498,26.8534,389000.0
2008-10-14 15:15:00,40.68,40.8,40.26,40.41,282600.0,26.8468,26.9259,26.5696,26.6686,282600.0
2008-10-14 15:20:00,40.42,40.71,40.22,40.22,215400.0,26.6752,26.8666,26.5432,26.5432,215400.0
2008-10-14 15:25:00,40.26,40.74,40.14,40.74,220900.0,26.5696,26.8864,26.4904,26.8864,220900.0
2008-10-14 15:30:00,40.73,41.23,40.68,41.05,357600.0,26.8798,27.2097,26.8468,27.0909,357600.0
2008-10-14 15:35:00,41.05,41.16,40.45,40.47,349400.0,27.0909,27.1635,26.695,26.7082,349400.0
2008-10-14 15:40:00,40.49,40.96,40.46,40.91,428300.0,26.7214,27.0315,26.7016,26.9985,428300.0
2008-10-14 15:45:00,40.89,41.25,40.87,41.14,527800.0,26.9853,27.2229,26.9721,27.1503,527800.0
2008-10-14 15:50:00,41.15,41.17,40.39,40.44,510400.0,27.1569,27.1701,26.6554,26.6884,510400.0
2008-10-14 15:55:00,40.44,40.48,40.27,40.27,768600.0,26.6884,26.7148,26.5762,26.5762,768600.0
2008-10-15 09:30:00,39.62,39.79,39.37,39.61,436500.0,26.1472,26.2594,25.9822,26.1406,436500.0
2008-10-15 09:35:00,39.62,40.05,39.15,39.15,488300.0,26.1472,26.431,25.837,25.837,488300.0
2008-10-15 09:40:00,39.16,39.18,38.82,39.05,454600.0,25.8436,25.8568,25.6192,25.771,454600.0
2008-10-15 09:45:00,39.05,39.54,38.94,39.12,378700.0,25.771,26.0944,25.6984,25.8172,378700.0
2008-10-15 09:50:00,39.13,39.18,38.9,39.06,538900.0,25.8238,25.8568,25.672,25.7776,538900.0
2008-10-15 09:55:00,39.07,39.2,38.77,39.01,585900.0,25.7842,25.87,25.5863,25.7446,585900.0
2008-10-15 10:00:00,39.01,39.05,38.54,38.69,449600.0,25.7446,25.771,25.4345,25.5335,449600.0
2008-10-15 10:05:00,38.7,38.77,38.57,38.67,367600.0,25.5401,25.5863,25.4543,25.5203,367600.0
2008-10-15 10:10:00,38.68,38.9,38.58,38.9,367800.0,25.5269,25.672,25.4609,25.672,367800.0
2008-10-15 10:15:00,38.9,38.9,38.62,38.65,429400.0,25.672,25.672,25.4873,25.5071,429400.0
2008-10-15 10:20:00,38.65,38.7,38.58,38.62,337200.0,25.5071,25.5401,25.4609,25.4873,337200.0
2008-10-15 10:25:00,38.62,38.69,38.37,38.65,360300.0,25.4873,25.5335,25.3223,25.5071,360300.0
2008-10-15 10:30:00,38.66,39.04,38.59,38.94,398400.0,25.5137,25.7644,25.4675,25.6984,398400.0
2008-10-15 10:35:00,38.94,39.13,38.85,39.03,381000.0,25.6984,25.8238,25.639,25.7578,381000.0
2008-10-15 10:40:00,39.03,39.13,38.26,38.35,289300.0,25.7578,25.8238,25.2497,25.3091,289300.0
2008-10-15 10:45:00,38.36,38.49,38.21,38.32,358100.0,25.3157,25.4015,25.2167,25.2893,358100.0
2008-10-15 10:50:00,38.3,38.45,38.22,38.33,243000.0,25.2761,25.3751,25.2233,25.2959,243000.0
2008-10-15 10:55:00,38.3,38.38,38.0,38.03,263700.0,25.2761,25.3289,25.0781,25.0979,263700.0
2008-10-15 11:00:00,38.03,38.04,37.83,37.83,339200.0,25.0979,25.1045,24.9659,24.9659,339200.0
2008-10-15 11:05:00,37.83,38.16,37.83,38.16,234200.0,24.9659,25.1837,24.9659,25.1837,234200.0
2008-10-15 11:10:00,38.15,38.2,37.93,38.04,190600.0,25.1771,25.2101,25.0319,25.1045,190600.0
2008-10-15 11:15:00,38.06,38.39,38.06,38.29,207000.0,25.1177,25.3355,25.1177,25.2695,207000.0
2008-10-15 11:20:00,38.29,38.32,37.93,37.95,211600.0,25.2695,25.2893,25.0319,25.0451,211600.0
2008-10-15 11:25:00,37.97,38.31,37.94,38.28,202200.0,25.0583,25.2827,25.0385,25.2629,202200.0
2008-10-15 11:30:00,38.28,38.48,38.27,38.37,212900.0,25.2629,25.3949,25.2563,25.3223,212900.0
2008-10-15 11:35:00,38.35,38.45,38.34,38.4,168700.0,25.3091,25.3751,25.3025,25.3421,168700.0
2008-10-15 11:40:00,38.4,38.61,38.33,38.51,211400.0,25.3421,25.4807,25.2959,25.4147,211400.0
2008-10-15 11:45:00,38.51,38.53,38.2,38.31,171400.0,25.4147,25.4279,25.2101,25.2827,171400.0
2008-10-15 11:50:00,38.3,38.33,38.14,38.33,160400.0,25.2761,25.2959,25.1705,25.2959,160400.0
2008-10-15 11:55:00,38.33,38.55,38.33,38.39,190300.0,25.2959,25.4411,25.2959,25.3355,190300.0
2008-10-15 12:00:00,38.4,38.56,38.37,38.47,147400.0,25.3421,25.4477,25.3223,25.3883,147400.0
2008-10-15 12:05:00,38.46,38.53,38.32,38.45,132500.0,25.3817,25.4279,25.2893,25.3751,132500.0
2008-10-15 12:10:00,38.45,38.65,38.4,38.61,131000.0,25.3751,25.5071,25.3421,25.4807,131000.0
2008-10-15 12:15:00,38.63,38.63,38.4,38.45,198500.0,25.4939,25.4939,25.3421,25.3751,198500.0
2008-10-15 12:20:00,38.45,38.58,38.28,38.4,232500.0,25.3751,25.4609,25.2629,25.3421,232500.0
2008-10-15 12:25:00,38.4,38.54,38.27,38.31,241100.0,25.3421,25.4345,25.2563,25.2827,241100.0
2008-10-15 12:30:00,38.31,38.37,38.22,38.3,189500.0,25.2827,25.3223,25.2233,25.2761,189500.0
2008-10-15 12:35:00,38.3,38.39,38.17,38.38,143500.0,25.2761,25.3355,25.1903,25.3289,143500.0
2008-10-15 12:40:00,38.38,38.65,38.35,38.38,158200.0,25.3289,25.5071,25.3091,25.3289,158200.0
2008-10-15 12:45:00,38.38,38.64,38.33,38.63,171000.0,25.3289,25.5005,25.2959,25.4939,171000.0
2008-10-15 12:50:00,38.63,38.75,38.5,38.73,150300.0,25.4939,25.5731,25.4081,25.5599,150300.0
2008-10-15 12:55:00,38.73,38.8,38.5,38.53,176900.0,25.5599,25.606,25.4081,25.4279,176900.0
2008-10-15 13:00:00,38.54,38.54,38.27,38.45,205900.0,25.4345,25.4345,25.2563,25.3751,205900.0
2008-10-15 13:05:00,38.45,38.55,38.41,38.49,154900.0,25.3751,25.4411,25.3487,25.4015,154900.0
2008-10-15 13:10:00,38.5,38.53,38.21,38.22,197000.0,25.4081,25.4279,25.2167,25.2233,197000.0
2008-10-15 13:15:00,38.22,38.36,38.2,38.33,413600.0,25.2233,25.3157,25.2101,25.2959,413600.0
2008-10-15 13:20:00,38.33,38.4,37.93,37.95,359400.0,25.2959,25.3421,25.0319,25.0451,359400.0
2008-10-15 13:25:00,37.95,38.1,37.86,37.9,257800.0,25.0451,25.1441,24.9857,25.0121,257800.0
2008-10-15 13:30:00,37.9,37.96,37.34,37.39,325800.0,25.0121,25.0517,24.6425,24.6755,325800.0
2008-10-15 13:35:00,37.39,37.42,36.97,37.02,513900.0,24.6755,24.6953,24.3983,24.4313,513900.0
2008-10-15 13:40:00,37.02,37.17,36.86,37.13,380300.0,24.4313,24.5303,24.3257,24.5039,380300.0
2008-10-15 13:45:00,37.12,37.26,37.08,37.18,266100.0,24.4973,24.5897,24.4709,24.5369,266100.0
2008-10-15 13:50:00,37.19,37.36,37.03,37.31,267500.0,24.5435,24.6557,24.4379,24.6227,267500.0
2008-10-15 13:55:00,37.3,37.3,37.02,37.05,360300.0,24.6161,24.6161,24.4313,24.4511,360300.0
2008-10-15 14:00:00,37.06,37.17,36.77,36.78,464500.0,24.4577,24.5303,24.2664,24.273,464500.0
2008-10-15 14:05:00,36.79,37.15,36.76,37.11,428600.0,24.2796,24.5171,24.2598,24.4907,428600.0
2008-10-15 14:10:00,37.13,37.2,36.98,37.09,371800.0,24.5039,24.5501,24.4049,24.4775,371800.0
2008-10-15 14:15:00,37.09,37.12,37.03,37.03,487600.0,24.4775,24.4973,24.4379,24.4379,487600.0
2008-10-15 14:20:00,37.03,37.52,37.02,37.36,417200.0,24.4379,24.7613,24.4313,24.6557,417200.0
2008-10-15 14:25:00,37.36,37.71,37.33,37.6,482000.0,24.6557,24.8867,24.6359,24.8141,482000.0
2008-10-15 14:30:00,37.6,37.69,37.45,37.46,361800.0,24.8141,24.8735,24.7151,24.7217,361800.0
2008-10-15 14:35:00,37.45,37.56,37.22,37.28,253400.0,24.7151,24.7877,24.5633,24.6029,253400.0
2008-10-15 14:40:00,37.28,37.99,37.26,37.96,371900.0,24.6029,25.0715,24.5897,25.0517,371900.0
2008-10-15 14:45:00,37.96,38.19,37.89,38.07,540400.0,25.0517,25.2035,25.0055,25.1243,540400.0
2008-10-15 14:50:00,38.08,38.09,37.73,37.82,216000.0,25.1309,25.1375,24.8999,24.9593,216000.0
2008-10-15 14:55:00,37.84,37.95,37.34,37.5,428000.0,24.9725,25.0451,24.6425,24.7481,428000.0
2008-10-15 15:00:00,37.49,37.6,37.1,37.57,453300.0,24.7415,24.8141,24.4841,24.7943,453300.0
2008-10-15 15:05:00,37.57,37.98,37.55,37.81,432200.0,24.7943,25.0649,24.7811,24.9527,432200.0
2008-10-15 15:10:00,37.83,37.97,37.58,37.58,313500.0,24.9659,25.0583,24.8009,24.8009,313500.0
2008-10-15 15:15:00,37.58,37.76,37.19,37.23,394200.0,24.8009,24.9197,24.5435,24.5699,394200.0
2008-10-15 15:20:00,37.22,37.5,36.97,37.49,579600.0,24.5633,24.7481,24.3983,24.7415,579600.0
2008-10-15 15:25:00,37.47,37.52,37.18,37.19,439200.0,24.7283,24.7613,24.5369,24.5435,439200.0
2008-10-15 15:30:00,37.18,37.21,36.82,36.97,658700.0,24.5369,24.5567,24.2993,24.3983,658700.0
2008-10-15 15:35:00,36.97,37.12,36.91,37.0,542500.0,24.3983,24.4973,24.3587,24.4181,542500.0
2008-10-15 15:40:00,37.01,37.17,36.98,37.06,605900.0,24.4247,24.5303,24.4049,24.4577,605900.0
2008-10-15 15:45:00,37.05,37.05,36.59,36.59,721200.0,24.4511,24.4511,24.1476,24.1476,721200.0
2008-10-15 15:50:00,36.6,36.73,36.51,36.52,646400.0,24.1542,24.24,24.0948,24.1014,646400.0
2008-10-15 15:55:00,36.53,36.53,36.13,36.31,1411500.0,24.108,24.108,23.844,23.9628,1411500.0
2008-10-16 09:30:00,37.37,37.75,36.82,36.92,943000.0,24.6623,24.9131,24.2993,24.3653,943000.0
2008-10-16 09:35:00,36.93,37.36,36.7,37.23,518400.0,24.3719,24.6557,24.2202,24.5699,518400.0
2008-10-16 09:40:00,37.25,37.51,37.15,37.32,582300.0,24.5831,24.7547,24.5171,24.6293,582300.0
2008-10-16 09:45:00,37.31,37.91,37.21,37.64,692300.0,24.6227,25.0187,24.5567,24.8405,692300.0
2008-10-16 09:50:00,37.65,37.88,37.51,37.65,405100.0,24.8471,24.9989,24.7547,24.8471,405100.0
2008-10-16 09:55:00,37.63,37.91,37.3,37.85,381100.0,24.8339,25.0187,24.6161,24.9791,381100.0
2008-10-16 10:00:00,37.87,37.89,36.92,37.36,512000.0,24.9923,25.0055,24.3653,24.6557,512000.0
2008-10-16 10:05:00,37.38,37.7,37.25,37.3,662400.0,24.6689,24.8801,24.5831,24.6161,662400.0
2008-10-16 10:10:00,37.32,37.33,36.37,36.64,660300.0,24.6293,24.6359,24.0024,24.1806,660300.0
2008-10-16 10:15:00,36.63,36.95,36.59,36.6,572500.0,24.174,24.3851,24.1476,24.1542,572500.0
2008-10-16 10:20:00,36.61,37.0,36.47,36.58,473100.0,24.1608,24.4181,24.0684,24.141,473100.0
2008-10-16 10:25:00,36.58,36.73,36.47,36.58,441700.0,24.141,24.24,24.0684,24.141,441700.0
2008-10-16 10:30:00,36.58,36.68,36.0,36.49,569400.0,24.141,24.207,23.7582,24.0816,569400.0
2008-10-16 10:35:00,36.5,36.5,36.03,36.11,489300.0,24.0882,24.0882,23.778,23.8308,489300.0
2008-10-16 10:40:00,36.1,36.7,36.03,36.47,520600.0,23.8242,24.2202,23.778,24.0684,520600.0
2008-10-16 10:45:00,36.47,36.92,36.12,36.89,604300.0,24.0684,24.3653,23.8374,24.3455,604300.0
2008-10-16 10:50:00,36.89,37.4,36.49,36.62,762700.0,24.3455,24.6821,24.0816,24.1674,762700.0
2008-10-16 10:55:00,36.62,37.34,36.53,36.56,382300.0,24.1674,24.6425,24.108,24.1278,382300.0
2008-10-16 11:00:00,36.56,36.7,35.73,36.13,541600.0,24.1278,24.2202,23.58,23.844,541600.0
2008-10-16 11:05:00,36.14,36.31,35.79,35.8,492800.0,23.8506,23.9628,23.6196,23.6262,492800.0
2008-10-16 11:10:00,35.8,36.1,35.71,35.8,466400.0,23.6262,23.8242,23.5668,23.6262,466400.0
2008-10-16 11:15:00,35.79,36.08,35.73,35.97,394300.0,23.6196,23.811,23.58,23.7384,394300.0
2008-10-16 11:20:00,35.98,36.65,35.75,36.65,435600.0,23.745,24.1872,23.5932,24.1872,435600.0
2008-10-16 11:25:00,36.65,36.74,36.38,36.43,316600.0,24.1872,24.2466,24.009,24.042,316600.0
2008-10-16 11:30:00,36.43,36.92,36.35,36.82,313600.0,24.042,24.3653,23.9892,24.2993,313600.0
2008-10-16 11:35:00,36.81,37.0,36.44,36.54,354300.0,24.2927,24.4181,24.0486,24.1146,354300.0
2008-10-16 11:40:00,36.56,37.0,36.48,36.99,382400.0,24.1278,24.4181,24.075,24.4115,382400.0
2008-10-16 11:45:00,36.99,37.31,36.89,36.89,517500.0,24.4115,24.6227,24.3455,24.3455,517500.0
2008-10-16 11:50:00,36.89,37.22,36.55,37.16,324200.0,24.3455,24.5633,24.1212,24.5237,324200.0
2008-10-16 11:55:00,37.15,37.31,36.85,36.85,392300.0,24.5171,24.6227,24.3191,24.3191,392300.0
2008-10-16 12:00:00,36.86,37.0,36.6,36.69,352000.0,24.3257,24.4181,24.1542,24.2136,352000.0
2008-10-16 12:05:00,36.7,36.7,36.32,36.46,268800.0,24.2202,24.2202,23.9694,24.0618,268800.0
2008-10-16 12:10:00,36.46,37.47,36.46,37.47,442600.0,24.0618,24.7283,24.0618,24.7283,442600.0
2008-10-16 12:15:00,37.43,37.84,37.43,37.73,716600.0,24.7019,24.9725,24.7019,24.8999,716600.0
2008-10-16 12:20:00,37.72,38.34,37.69,37.99,1036600.0,24.8933,25.3025,24.8735,25.0715,1036600.0
2008-10-16 12:25:00,38.0,38.1,37.73,37.73,821700.0,25.0781,25.1441,24.8999,24.8999,821700.0
2008-10-16 12:30:00,37.73,37.95,37.54,37.58,537900.0,24.8999,25.0451,24.7745,24.8009,537900.0
2008-10-16 12:35:00,37.58,38.04,37.58,37.97,488700.0,24.8009,25.1045,24.8009,25.0583,488700.0
2008-10-16 12:40:00,37.98,38.12,37.43,37.66,433000.0,25.0649,25.1573,24.7019,24.8537,433000.0
2008-10-16 12:45:00,37.65,38.0,37.53,37.87,356200.0,24.8471,25.0781,24.7679,24.9923,356200.0
2008-10-16 12:50:00,37.86,37.92,37.29,37.69,371000.0,24.9857,25.0253,24.6095,24.8735,371000.0
2008-10-16 12:55:00,37.68,37.88,37.32,37.43,369200.0,24.8669,24.9989,24.6293,24.7019,369200.0
2008-10-16 13:00:00,37.41,37.63,37.12,37.41,433700.0,24.6887,24.8339,24.4973,24.6887,433700.0
2008-10-16 13:05:00,37.39,37.52,36.77,36.87,299700.0,24.6755,24.7613,24.2664,24.3323,299700.0
2008-10-16 13:10:00,36.87,37.34,36.75,37.28,406700.0,24.3323,24.6425,24.2532,24.6029,406700.0
2008-10-16 13:15:00,37.3,37.51,37.28,37.28,293500.0,24.6161,24.7547,24.6029,24.6029,293500.0
2008-10-16 13:20:00,37.27,37.6,37.15,37.18,235000.0,24.5963,24.8141,24.5171,24.5369,235000.0
2008-10-16 13:25:00,37.18,37.32,36.89,37.0,266400.0,24.5369,24.6293,24.3455,24.4181,266400.0
2008-10-16 13:30:00,36.96,37.35,36.76,37.05,243000.0,24.3917,24.6491,24.2598,24.4511,243000.0
2008-10-16 13:35:00,37.03,37.15,36.49,36.57,283700.0,24.4379,24.5171,24.0816,24.1344,283700.0
2008-10-16 13:40:00,36.58,36.87,36.5,36.77,260300.0,24.141,24.3323,24.0882,24.2664,260300.0
2008-10-16 13:45:00,36.76,37.15,36.71,36.95,351000.0,24.2598,24.5171,24.2268,24.3851,351000.0
2008-10-16 13:50:00,36.96,37.09,36.83,36.99,253100.0,24.3917,24.4775,24.3059,24.4115,253100.0
2008-10-16 13:55:00,36.99,37.88,36.99,37.64,362000.0,24.4115,24.9989,24.4115,24.8405,362000.0
2008-10-16 14:00:00,37.61,37.76,37.38,37.42,269300.0,24.8207,24.9197,24.6689,24.6953,269300.0
2008-10-16 14:05:00,37.43,37.62,37.22,37.44,293000.0,24.7019,24.8273,24.5633,24.7085,293000.0
2008-10-16 14:10:00,37.43,37.58,37.14,37.31,201100.0,24.7019,24.8009,24.5105,24.6227,201100.0
2008-10-16 14:15:00,37.31,37.48,37.13,37.17,163100.0,24.6227,24.7349,24.5039,24.5303,163100.0
2008-10-16 14:20:00,37.18,37.18,36.82,36.85,175200.0,24.5369,24.5369,24.2993,24.3191,175200.0
2008-10-16 14:25:00,36.85,36.94,36.6,36.88,303500.0,24.3191,24.3785,24.1542,24.3389,303500.0
2008-10-16 14:30:00,36.89,36.98,36.62,36.84,179900.0,24.3455,24.4049,24.1674,24.3125,179900.0
2008-10-16 14:35:00,36.83,37.13,36.71,37.13,201200.0,24.3059,24.5039,24.2268,24.5039,201200.0
2008-10-16 14:40:00,37.1,37.3,36.98,37.18,161800.0,24.4841,24.6161,24.4049,24.5369,161800.0
2008-10-16 14:45:00,37.17,37.6,37.16,37.53,220700.0,24.5303,24.8141,24.5237,24.7679,220700.0
2008-10-16 14:50:00,37.55,37.82,37.51,37.76,284800.0,24.7811,24.9593,24.7547,24.9197,284800.0
2008-10-16 14:55:00,37.75,37.9,37.5,37.63,275700.0,24.9131,25.0121,24.7481,24.8339,275700.0
2008-10-16 15:00:00,37.63,38.0,37.49,37.86,346300.0,24.8339,25.0781,24.7415,24.9857,346300.0
2008-10-16 15:05:00,37.87,38.44,37.77,38.44,520400.0,24.9923,25.3685,24.9263,25.3685,520400.0
2008-10-16 15:10:00,38.45,38.75,38.26,38.59,588700.0,25.3751,25.5731,25.2497,25.4675,588700.0
2008-10-16 15:15:00,38.6,38.75,38.19,38.35,658600.0,25.4741,25.5731,25.2035,25.3091,658600.0
2008-10-16 15:20:00,38.34,38.5,38.03,38.2,382400.0,25.3025,25.4081,25.0979,25.2101,382400.0
2008-10-16 15:25:00,38.2,38.34,37.91,38.13,424900.0,25.2101,25.3025,25.0187,25.1639,424900.0
2008-10-16 15:30:00,38.15,38.53,38.0,38.01,391800.0,25.1771,25.4279,25.0781,25.0847,391800.0
2008-10-16 15:35:00,38.0,38.33,37.76,38.32,403600.0,25.0781,25.2959,24.9197,25.2893,403600.0
2008-10-16 15:40:00,38.31,38.67,38.06,38.62,461900.0,25.2827,25.5203,25.1177,25.4873,461900.0
2008-10-16 15:45:00,38.63,39.07,38.62,39.07,661300.0,25.4939,25.7842,25.4873,25.7842,661300.0
2008-10-16 15:50:00,39.07,39.13,38.68,38.82,804000.0,25.7842,25.8238,25.5269,25.6192,804000.0
2008-10-16 15:55:00,38.81,39.0,38.5,38.88,987100.0,25.6126,25.738,25.4081,25.6588,987100.0
2008-10-17 09:30:00,37.69,38.18,37.65,37.9,3613700.0,24.8735,25.1969,24.8471,25.0121,3613700.0
2008-10-17 09:35:00,37.92,38.69,37.71,37.88,548600.0,25.0253,25.5335,24.8867,24.9989,548600.0
2008-10-17 09:40:00,37.84,38.45,37.83,38.36,473400.0,24.9725,25.3751,24.9659,25.3157,473400.0
2008-10-17 09:45:00,38.36,38.91,37.7,38.53,451500.0,25.3157,25.6786,24.8801,25.4279,451500.0
2008-10-17 09:50:00,38.53,39.2,38.51,38.98,730000.0,25.4279,25.87,25.4147,25.7248,730000.0
2008-10-17 09:55:00,38.93,39.5,37.96,39.46,464500.0,25.6918,26.068,25.0517,26.0416,464500.0
2008-10-17 10:00:00,39.45,39.5,39.11,39.32,394100.0,26.035,26.068,25.8106,25.9492,394100.0
2008-10-17 10:05:00,39.34,39.45,38.88,39.05,457600.0,25.9624,26.035,25.6588,25.771,457600.0
2008-10-17 10:10:00,39.05,39.07,38.58,38.61,546700.0,25.771,25.7842,25.4609,25.4807,546700.0
2008-10-17 10:15:00,38.57,38.78,38.56,38.7,327400.0,25.4543,25.5929,25.4477,25.5401,327400.0
2008-10-17 10:20:00,38.7,38.91,38.54,38.72,282500.0,25.5401,25.6786,25.4345,25.5533,282500.0
2008-10-17 10:25:00,38.72,39.09,38.65,38.97,304200.0,25.5533,25.7974,25.5071,25.7182,304200.0
2008-10-17 10:30:00,38.98,39.03,38.56,38.67,279200.0,25.7248,25.7578,25.4477,25.5203,279200.0
2008-10-17 10:35:00,38.67,38.84,38.5,38.77,340500.0,25.5203,25.6324,25.4081,25.5863,340500.0
2008-10-17 10:40:00,38.77,39.32,38.73,39.31,316300.0,25.5863,25.9492,25.5599,25.9426,316300.0
2008-10-17 10:45:00,39.31,39.93,39.3,39.87,464500.0,25.9426,26.3518,25.936,26.3122,464500.0
2008-10-17 10:50:00,39.88,40.13,39.72,40.01,533000.0,26.3188,26.4838,26.2132,26.4046,533000.0
2008-10-17 10:55:00,40.0,40.03,39.59,39.78,383100.0,26.398,26.4178,26.1274,26.2528,383100.0
2008-10-17 11:00:00,39.78,39.92,39.65,39.71,207600.0,26.2528,26.3452,26.167,26.2066,207600.0
2008-10-17 11:05:00,39.71,40.02,39.69,39.86,387800.0,26.2066,26.4112,26.1934,26.3056,387800.0
2008-10-17 11:10:00,39.86,39.92,39.62,39.79,223100.0,26.3056,26.3452,26.1472,26.2594,223100.0
2008-10-17 11:15:00,39.8,39.81,39.48,39.6,281500.0,26.266,26.2726,26.0548,26.134,281500.0
2008-10-17 11:20:00,39.58,39.58,39.32,39.53,268800.0,26.1208,26.1208,25.9492,26.0878,268800.0
2008-10-17 11:25:00,39.56,39.63,39.12,39.2,252500.0,26.1076,26.1538,25.8172,25.87,252500.0
2008-10-17 11:30:00,39.19,39.32,39.06,39.16,204400.0,25.8634,25.9492,25.7776,25.8436,204400.0
2008-10-17 11:35:00,39.16,39.25,38.89,39.0,244400.0,25.8436,25.903,25.6654,25.738,244400.0
2008-10-17 11:40:00,39.02,39.31,39.0,39.16,220900.0,25.7512,25.9426,25.738,25.8436,220900.0
2008-10-17 11:45:00,39.17,39.22,38.86,38.98,133800.0,25.8502,25.8832,25.6456,25.7248,133800.0
2008-10-17 11:50:00,38.99,39.09,38.78,38.84,289300.0,25.7314,25.7974,25.5929,25.6324,289300.0
2008-10-17 11:55:00,38.82,38.92,38.76,38.79,222000.0,25.6192,25.6852,25.5797,25.5995,222000.0
2008-10-17 12:00:00,38.78,38.95,38.7,38.81,196900.0,25.5929,25.705,25.5401,25.6126,196900.0
2008-10-17 12:05:00,38.8,39.1,38.75,39.06,191300.0,25.606,25.804,25.5731,25.7776,191300.0
2008-10-17 12:10:00,39.07,39.26,39.0,39.09,159400.0,25.7842,25.9096,25.738,25.7974,159400.0
2008-10-17 12:15:00,39.09,39.19,39.0,39.17,129400.0,25.7974,25.8634,25.738,25.8502,129400.0
2008-10-17 12:20:00,39.16,39.49,39.12,39.42,196100.0,25.8436,26.0614,25.8172,26.0152,196100.0
2008-10-17 12:25:00,39.42,39.45,39.17,39.4,134600.0,26.0152,26.035,25.8502,26.002,134600.0
2008-10-17 12:30:00,39.38,39.51,39.13,39.17,103100.0,25.9888,26.0746,25.8238,25.8502,103100.0
2008-10-17 12:35:00,39.17,39.43,39.13,39.38,91900.0,25.8502,26.0218,25.8238,25.9888,91900.0
2008-10-17 12:40:00,39.38,39.85,39.36,39.58,226600.0,25.9888,26.299,25.9756,26.1208,226600.0
2008-10-17 12:45:00,39.58,39.95,38.89,39.87,195900.0,26.1208,26.365,25.6654,26.3122,195900.0
2008-10-17 12:50:00,39.87,39.88,39.64,39.88,261000.0,26.3122,26.3188,26.1604,26.3188,261000.0
2008-10-17 12:55:00,39.88,40.04,39.64,39.83,292200.0,26.3188,26.4244,26.1604,26.2858,292200.0
2008-10-17 13:00:00,39.83,39.95,39.73,39.86,302200.0,26.2858,26.365,26.2198,26.3056,302200.0
2008-10-17 13:05:00,39.86,39.9,39.68,39.71,178200.0,26.3056,26.332,26.1868,26.2066,178200.0
2008-10-17 13:10:00,39.73,39.84,39.55,39.78,174100.0,26.2198,26.2924,26.101,26.2528,174100.0
2008-10-17 13:15:00,39.79,39.83,39.6,39.8,238700.0,26.2594,26.2858,26.134,26.266,238700.0
2008-10-17 13:20:00,39.81,40.25,39.79,40.17,304100.0,26.2726,26.563,26.2594,26.5102,304100.0
2008-10-17 13:25:00,40.17,40.21,39.99,40.2,221300.0,26.5102,26.5366,26.3914,26.53,221300.0
2008-10-17 13:30:00,40.19,40.45,40.12,40.39,396600.0,26.5234,26.695,26.4772,26.6554,396600.0
2008-10-17 13:35:00,40.4,40.61,40.36,40.58,436000.0,26.662,26.8006,26.6356,26.7808,436000.0
2008-10-17 13:40:00,40.62,40.82,40.24,40.24,414600.0,26.8072,26.9391,26.5564,26.5564,414600.0
2008-10-17 13:45:00,40.24,40.35,40.15,40.22,312600.0,26.5564,26.629,26.497,26.5432,312600.0
2008-10-17 13:50:00,40.22,40.42,40.09,40.23,248500.0,26.5432,26.6752,26.4574,26.5498,248500.0
2008-10-17 13:55:00,40.23,40.36,40.14,40.34,236300.0,26.5498,26.6356,26.4904,26.6224,236300.0
2008-10-17 14:00:00,40.33,40.7,40.33,40.52,368400.0,26.6158,26.86,26.6158,26.7412,368400.0
2008-10-17 14:05:00,40.5,40.71,40.44,40.48,499600.0,26.728,26.8666,26.6884,26.7148,499600.0
2008-10-17 14:10:00,40.49,40.51,40.32,40.35,490900.0,26.7214,26.7346,26.6092,26.629,490900.0
2008-10-17 14:15:00,40.36,40.47,40.25,40.4,330100.0,26.6356,26.7082,26.563,26.662,330100.0
2008-10-17 14:20:00,40.41,40.41,40.17,40.17,425300.0,26.6686,26.6686,26.5102,26.5102,425300.0
2008-10-17 14:25:00,40.19,40.22,39.95,40.01,343100.0,26.5234,26.5432,26.365,26.4046,343100.0
2008-10-17 14:30:00,40.01,40.29,40.01,40.15,220000.0,26.4046,26.5894,26.4046,26.497,220000.0
2008-10-17 14:35:00,40.15,40.36,39.69,39.75,420300.0,26.497,26.6356,26.1934,26.233,420300.0
2008-10-17 14:40:00,39.74,39.99,39.59,39.93,492500.0,26.2264,26.3914,26.1274,26.3518,492500.0
2008-10-17 14:45:00,39.94,40.23,39.82,40.19,316700.0,26.3584,26.5498,26.2792,26.5234,316700.0
2008-10-17 14:50:00,40.19,40.22,39.96,40.01,446900.0,26.5234,26.5432,26.3716,26.4046,446900.0
2008-10-17 14:55:00,40.03,40.17,39.97,40.14,298700.0,26.4178,26.5102,26.3782,26.4904,298700.0
2008-10-17 15:00:00,40.15,40.39,40.04,40.21,465000.0,26.497,26.6554,26.4244,26.5366,465000.0
2008-10-17 15:05:00,40.2,40.34,40.13,40.28,361200.0,26.53,26.6224,26.4838,26.5828,361200.0
2008-10-17 15:10:00,40.28,40.31,39.93,40.04,401800.0,26.5828,26.6026,26.3518,26.4244,401800.0
2008-10-17 15:15:00,40.04,40.17,39.92,39.92,398600.0,26.4244,26.5102,26.3452,26.3452,398600.0
2008-10-17 15:20:00,39.92,39.98,39.52,39.75,652800.0,26.3452,26.3848,26.0812,26.233,652800.0
2008-10-17 15:25:00,39.76,40.0,39.74,39.97,548000.0,26.2396,26.398,26.2264,26.3782,548000.0
2008-10-17 15:30:00,39.98,40.24,39.9,40.0,500300.0,26.3848,26.5564,26.332,26.398,500300.0
2008-10-17 15:35:00,40.01,40.09,39.71,39.82,546300.0,26.4046,26.4574,26.2066,26.2792,546300.0
2008-10-17 15:40:00,39.83,40.12,39.77,40.09,718500.0,26.2858,26.4772,26.2462,26.4574,718500.0
2008-10-17 15:45:00,40.09,40.1,39.89,39.93,717100.0,26.4574,26.464,26.3254,26.3518,717100.0
2008-10-17 15:50:00,39.93,40.02,39.9,40.0,750600.0,26.3518,26.4112,26.332,26.398,750600.0
2008-10-17 15:55:00,39.98,40.02,39.73,39.74,1276100.0,26.3848,26.4112,26.2198,26.2264,1276100.0
2008-10-20 09:30:00,40.25,40.43,39.48,39.82,401400.0,26.563,26.6818,26.0548,26.2792,401400.0
2008-10-20 09:35:00,39.81,40.14,39.51,39.89,308700.0,26.2726,26.4904,26.0746,26.3254,308700.0
2008-10-20 09:40:00,39.9,40.0,39.69,39.81,294500.0,26.332,26.398,26.1934,26.2726,294500.0
2008-10-20 09:45:00,39.82,39.83,39.65,39.8,329800.0,26.2792,26.2858,26.167,26.266,329800.0
2008-10-20 09:50:00,39.8,40.2,39.78,40.18,307200.0,26.266,26.53,26.2528,26.5168,307200.0
2008-10-20 09:55:00,40.17,40.4,40.04,40.34,310500.0,26.5102,26.662,26.4244,26.6224,310500.0
2008-10-20 10:00:00,40.33,40.5,40.01,40.01,472200.0,26.6158,26.728,26.4046,26.4046,472200.0
2008-10-20 10:05:00,40.01,40.11,39.55,39.56,593900.0,26.4046,26.4706,26.101,26.1076,593900.0
2008-10-20 10:10:00,39.55,39.65,39.4,39.48,498400.0,26.101,26.167,26.002,26.0548,498400.0
2008-10-20 10:15:00,39.49,39.55,38.84,39.05,878500.0,26.0614,26.101,25.6324,25.771,878500.0
2008-10-20 10:20:00,39.06,39.11,38.89,38.92,455500.0,25.7776,25.8106,25.6654,25.6852,455500.0
2008-10-20 10:25:00,38.91,38.98,38.12,38.34,639800.0,25.6786,25.7248,25.1573,25.3025,639800.0
2008-10-20 10:30:00,38.36,38.62,38.3,38.49,447900.0,25.3157,25.4873,25.2761,25.4015,447900.0
2008-10-20 10:35:00,38.51,38.57,38.18,38.26,378800.0,25.4147,25.4543,25.1969,25.2497,378800.0
2008-10-20 10:40:00,38.28,38.38,37.77,37.77,531800.0,25.2629,25.3289,24.9263,24.9263,531800.0
2008-10-20 10:45:00,37.78,37.99,37.54,37.99,643100.0,24.9329,25.0715,24.7745,25.0715,643100.0
2008-10-20 10:50:00,38.0,38.14,37.59,37.63,672200.0,25.0781,25.1705,24.8075,24.8339,672200.0
2008-10-20 10:55:00,37.63,37.75,37.5,37.67,479900.0,24.8339,24.9131,24.7481,24.8603,479900.0
2008-10-20 11:00:00,37.68,37.79,37.56,37.76,870000.0,24.8669,24.9395,24.7877,24.9197,870000.0
2008-10-20 11:05:00,37.76,38.04,37.7,37.88,534700.0,24.9197,25.1045,24.8801,24.9989,534700.0
2008-10-20 11:10:00,37.88,38.22,37.72,38.22,634300.0,24.9989,25.2233,24.8933,25.2233,634300.0
2008-10-20 11:15:00,38.22,38.34,38.14,38.32,338200.0,25.2233,25.3025,25.1705,25.2893,338200.0
2008-10-20 11:20:00,38.32,38.64,38.27,38.62,318400.0,25.2893,25.5005,25.2563,25.4873,318400.0
2008-10-20 11:25:00,38.63,38.74,38.44,38.74,300000.0,25.4939,25.5665,25.3685,25.5665,300000.0
2008-10-20 11:30:00,38.74,38.78,38.53,38.61,304400.0,25.5665,25.5929,25.4279,25.4807,304400.0
2008-10-20 11:35:00,38.61,38.71,38.53,38.65,146600.0,25.4807,25.5467,25.4279,25.5071,146600.0
2008-10-20 11:40:00,38.66,38.88,38.55,38.83,194100.0,25.5137,25.6588,25.4411,25.6258,194100.0
2008-10-20 11:45:00,38.83,39.18,38.81,39.03,305200.0,25.6258,25.8568,25.6126,25.7578,305200.0
2008-10-20 11:50:00,39.03,39.21,38.94,39.04,222800.0,25.7578,25.8766,25.6984,25.7644,222800.0
2008-10-20 11:55:00,39.05,39.26,38.97,38.97,306000.0,25.771,25.9096,25.7182,25.7182,306000.0
2008-10-20 12:00:00,38.97,39.02,38.84,38.92,207200.0,25.7182,25.7512,25.6324,25.6852,207200.0
2008-10-20 12:05:00,38.92,39.04,38.8,38.93,141300.0,25.6852,25.7644,25.606,25.6918,141300.0
2008-10-20 12:10:00,38.93,39.14,38.92,38.93,148500.0,25.6918,25.8304,25.6852,25.6918,148500.0
2008-10-20 12:15:00,38.94,39.4,38.92,39.36,254800.0,25.6984,26.002,25.6852,25.9756,254800.0
2008-10-20 12:20:00,39.37,39.52,39.32,39.41,225300.0,25.9822,26.0812,25.9492,26.0086,225300.0
2008-10-20 12:25:00,39.41,39.55,39.26,39.39,274200.0,26.0086,26.101,25.9096,25.9954,274200.0
2008-10-20 12:30:00,39.38,39.65,39.23,39.62,290700.0,25.9888,26.167,25.8898,26.1472,290700.0
2008-10-20 12:35:00,39.63,39.63,39.44,39.49,311700.0,26.1538,26.1538,26.0284,26.0614,311700.0
2008-10-20 12:40:00,39.48,39.49,39.3,39.4,256500.0,26.0548,26.0614,25.936,26.002,256500.0
2008-10-20 12:45:00,39.39,39.56,39.29,39.45,274100.0,25.9954,26.1076,25.9294,26.035,274100.0
2008-10-20 12:50:00,39.43,39.45,39.28,39.34,240200.0,26.0218,26.035,25.9228,25.9624,240200.0
2008-10-20 12:55:00,39.31,39.42,39.27,39.28,219400.0,25.9426,26.0152,25.9162,25.9228,219400.0
2008-10-20 13:00:00,39.28,39.28,38.97,39.02,236900.0,25.9228,25.9228,25.7182,25.7512,236900.0
2008-10-20 13:05:00,39.03,39.19,38.95,39.13,159100.0,25.7578,25.8634,25.705,25.8238,159100.0
2008-10-20 13:10:00,39.14,39.28,39.14,39.18,131300.0,25.8304,25.9228,25.8304,25.8568,131300.0
2008-10-20 13:15:00,39.19,39.33,39.11,39.29,148300.0,25.8634,25.9558,25.8106,25.9294,148300.0
2008-10-20 13:20:00,39.31,39.43,39.25,39.42,144100.0,25.9426,26.0218,25.903,26.0152,144100.0
2008-10-20 13:25:00,39.44,39.54,39.42,39.48,179300.0,26.0284,26.0944,26.0152,26.0548,179300.0
2008-10-20 13:30:00,39.47,39.63,39.42,39.46,189000.0,26.0482,26.1538,26.0152,26.0416,189000.0
2008-10-20 13:35:00,39.45,39.57,39.25,39.31,171500.0,26.035,26.1142,25.903,25.9426,171500.0
2008-10-20 13:40:00,39.3,39.47,39.22,39.4,185300.0,25.936,26.0482,25.8832,26.002,185300.0
2008-10-20 13:45:00,39.38,39.64,39.34,39.55,186400.0,25.9888,26.1604,25.9624,26.101,186400.0
2008-10-20 13:50:00,39.56,39.68,39.52,39.57,247400.0,26.1076,26.1868,26.0812,26.1142,247400.0
2008-10-20 13:55:00,39.57,39.66,39.42,39.44,200500.0,26.1142,26.1736,26.0152,26.0284,200500.0
2008-10-20 14:00:00,39.42,39.48,39.3,39.46,292300.0,26.0152,26.0548,25.936,26.0416,292300.0
2008-10-20 14:05:00,39.47,39.74,39.47,39.64,282800.0,26.0482,26.2264,26.0482,26.1604,282800.0
2008-10-20 14:10:00,39.63,39.67,39.36,39.39,235900.0,26.1538,26.1802,25.9756,25.9954,235900.0
2008-10-20 14:15:00,39.4,39.51,39.26,39.28,209000.0,26.002,26.0746,25.9096,25.9228,209000.0
2008-10-20 14:20:00,39.28,39.44,39.02,39.02,276200.0,25.9228,26.0284,25.7512,25.7512,276200.0
2008-10-20 14:25:00,39.02,39.21,39.01,39.12,245400.0,25.7512,25.8766,25.7446,25.8172,245400.0
2008-10-20 14:30:00,39.12,39.15,38.9,39.1,215300.0,25.8172,25.837,25.672,25.804,215300.0
2008-10-20 14:35:00,39.1,39.19,39.02,39.14,210000.0,25.804,25.8634,25.7512,25.8304,210000.0
2008-10-20 14:40:00,39.13,39.49,39.1,39.42,207800.0,25.8238,26.0614,25.804,26.0152,207800.0
2008-10-20 14:45:00,39.42,39.45,39.27,39.31,109500.0,26.0152,26.035,25.9162,25.9426,109500.0
2008-10-20 14:50:00,39.31,39.36,39.16,39.21,187300.0,25.9426,25.9756,25.8436,25.8766,187300.0
2008-10-20 14:55:00,39.21,39.44,39.18,39.42,190800.0,25.8766,26.0284,25.8568,26.0152,190800.0
2008-10-20 15:00:00,39.41,39.56,39.41,39.5,251300.0,26.0086,26.1076,26.0086,26.068,251300.0
2008-10-20 15:05:00,39.5,39.52,39.2,39.45,286500.0,26.068,26.0812,25.87,26.035,286500.0
2008-10-20 15:10:00,39.47,39.65,39.43,39.56,321700.0,26.0482,26.167,26.0218,26.1076,321700.0
2008-10-20 15:15:00,39.56,39.68,39.37,39.59,451900.0,26.1076,26.1868,25.9822,26.1274,451900.0
2008-10-20 15:20:00,39.58,39.64,39.37,39.46,240100.0,26.1208,26.1604,25.9822,26.0416,240100.0
2008-10-20 15:25:00,39.45,39.51,39.29,39.45,298900.0,26.035,26.0746,25.9294,26.035,298900.0
2008-10-20 15:30:00,39.45,39.69,39.27,39.67,346600.0,26.035,26.1934,25.9162,26.1802,346600.0
2008-10-20 15:35:00,39.67,39.94,39.63,39.84,421000.0,26.1802,26.3584,26.1538,26.2924,421000.0
2008-10-20 15:40:00,39.83,39.87,39.55,39.69,316000.0,26.2858,26.3122,26.101,26.1934,316000.0
2008-10-20 15:45:00,39.68,39.8,39.58,39.8,362400.0,26.1868,26.266,26.1208,26.266,362400.0
2008-10-20 15:50:00,39.8,39.99,39.74,39.98,475200.0,26.266,26.3914,26.2264,26.3848,475200.0
2008-10-20 15:55:00,39.98,40.29,39.98,40.29,968500.0,26.3848,26.5894,26.3848,26.5894,968500.0
2008-10-21 09:30:00,39.39,39.5,38.56,38.99,581300.0,25.9954,26.068,25.4477,25.7314,581300.0
2008-10-21 09:35:00,38.99,39.4,38.95,39.32,399700.0,25.7314,26.002,25.705,25.9492,399700.0
2008-10-21 09:40:00,39.31,39.5,38.91,38.98,584400.0,25.9426,26.068,25.6786,25.7248,584400.0
2008-10-21 09:45:00,38.98,39.12,38.8,38.94,272400.0,25.7248,25.8172,25.606,25.6984,272400.0
2008-10-21 09:50:00,38.94,39.0,38.75,38.95,317700.0,25.6984,25.738,25.5731,25.705,317700.0
2008-10-21 09:55:00,38.95,38.99,38.81,38.94,416800.0,25.705,25.7314,25.6126,25.6984,416800.0
2008-10-21 10:00:00,38.94,38.99,38.77,38.85,569400.0,25.6984,25.7314,25.5863,25.639,569400.0
2008-10-21 10:05:00,38.86,38.92,38.7,38.89,366600.0,25.6456,25.6852,25.5401,25.6654,366600.0
2008-10-21 10:10:00,38.9,39.05,38.81,39.05,634000.0,25.672,25.771,25.6126,25.771,634000.0
2008-10-21 10:15:00,39.05,39.48,39.04,39.25,362500.0,25.771,26.0548,25.7644,25.903,362500.0
2008-10-21 10:20:00,39.24,39.26,38.95,39.12,399500.0,25.8964,25.9096,25.705,25.8172,399500.0
2008-10-21 10:25:00,39.11,39.12,38.78,38.78,549300.0,25.8106,25.8172,25.5929,25.5929,549300.0
2008-10-21 10:30:00,38.79,38.8,38.45,38.5,653600.0,25.5995,25.606,25.3751,25.4081,653600.0
2008-10-21 10:35:00,38.51,38.67,38.34,38.5,455700.0,25.4147,25.5203,25.3025,25.4081,455700.0
2008-10-21 10:40:00,38.51,38.74,38.45,38.52,232000.0,25.4147,25.5665,25.3751,25.4213,232000.0
2008-10-21 10:45:00,38.52,38.55,38.35,38.48,194600.0,25.4213,25.4411,25.3091,25.3949,194600.0
2008-10-21 10:50:00,38.48,38.61,38.45,38.52,228100.0,25.3949,25.4807,25.3751,25.4213,228100.0
2008-10-21 10:55:00,38.51,38.52,38.1,38.13,343600.0,25.4147,25.4213,25.1441,25.1639,343600.0
2008-10-21 11:00:00,38.13,38.27,38.11,38.26,285600.0,25.1639,25.2563,25.1507,25.2497,285600.0
2008-10-21 11:05:00,38.25,38.36,38.11,38.26,225500.0,25.2431,25.3157,25.1507,25.2497,225500.0
2008-10-21 11:10:00,38.26,38.41,38.25,38.4,315400.0,25.2497,25.3487,25.2431,25.3421,315400.0
2008-10-21 11:15:00,38.4,38.55,38.4,38.45,128900.0,25.3421,25.4411,25.3421,25.3751,128900.0
2008-10-21 11:20:00,38.45,38.46,38.0,38.01,346100.0,25.3751,25.3817,25.0781,25.0847,346100.0
2008-10-21 11:25:00,38.01,38.05,37.9,37.98,248300.0,25.0847,25.1111,25.0121,25.0649,248300.0
2008-10-21 11:30:00,37.98,38.05,37.91,38.04,196400.0,25.0649,25.1111,25.0187,25.1045,196400.0
2008-10-21 11:35:00,38.04,38.1,37.92,38.09,182100.0,25.1045,25.1441,25.0253,25.1375,182100.0
2008-10-21 11:40:00,38.1,38.14,38.0,38.03,233200.0,25.1441,25.1705,25.0781,25.0979,233200.0
2008-10-21 11:45:00,38.03,38.03,37.82,37.84,267100.0,25.0979,25.0979,24.9593,24.9725,267100.0
2008-10-21 11:50:00,37.84,37.85,37.7,37.78,243300.0,24.9725,24.9791,24.8801,24.9329,243300.0
2008-10-21 11:55:00,37.78,37.8,37.31,37.33,423100.0,24.9329,24.9461,24.6227,24.6359,423100.0
2008-10-21 12:00:00,37.35,37.62,37.33,37.59,483200.0,24.6491,24.8273,24.6359,24.8075,483200.0
2008-10-21 12:05:00,37.6,37.71,37.53,37.66,542800.0,24.8141,24.8867,24.7679,24.8537,542800.0
2008-10-21 12:10:00,37.64,37.74,37.45,37.5,230900.0,24.8405,24.9065,24.7151,24.7481,230900.0
2008-10-21 12:15:00,37.5,37.54,37.27,37.27,355200.0,24.7481,24.7745,24.5963,24.5963,355200.0
2008-10-21 12:20:00,37.28,37.62,37.25,37.6,329300.0,24.6029,24.8273,24.5831,24.8141,329300.0
2008-10-21 12:25:00,37.6,37.62,37.42,37.53,195700.0,24.8141,24.8273,24.6953,24.7679,195700.0
2008-10-21 12:30:00,37.53,37.75,37.47,37.61,226300.0,24.7679,24.9131,24.7283,24.8207,226300.0
2008-10-21 12:35:00,37.6,37.76,37.53,37.67,143400.0,24.8141,24.9197,24.7679,24.8603,143400.0
2008-10-21 12:40:00,37.68,37.72,37.56,37.56,131000.0,24.8669,24.8933,24.7877,24.7877,131000.0
2008-10-21 12:45:00,37.57,37.59,37.25,37.36,186400.0,24.7943,24.8075,24.5831,24.6557,186400.0
2008-10-21 12:50:00,37.37,37.43,37.12,37.19,208900.0,24.6623,24.7019,24.4973,24.5435,208900.0
2008-10-21 12:55:00,37.2,37.4,37.1,37.1,307000.0,24.5501,24.6821,24.4841,24.4841,307000.0
2008-10-21 13:00:00,37.11,37.28,37.03,37.27,303300.0,24.4907,24.6029,24.4379,24.5963,303300.0
2008-10-21 13:05:00,37.27,37.58,37.27,37.5,262500.0,24.5963,24.8009,24.5963,24.7481,262500.0
2008-10-21 13:10:00,37.5,37.5,37.24,37.35,284700.0,24.7481,24.7481,24.5765,24.6491,284700.0
2008-10-21 13:15:00,37.35,37.54,37.34,37.52,108000.0,24.6491,24.7745,24.6425,24.7613,108000.0
2008-10-21 13:20:00,37.52,38.0,37.52,37.79,302900.0,24.7613,25.0781,24.7613,24.9395,302900.0
2008-10-21 13:25:00,37.79,37.81,37.53,37.56,232500.0,24.9395,24.9527,24.7679,24.7877,232500.0
2008-10-21 13:30:00,37.55,37.58,37.37,37.39,266400.0,24.7811,24.8009,24.6623,24.6755,266400.0
2008-10-21 13:35:00,37.39,37.6,37.39,37.55,283600.0,24.6755,24.8141,24.6755,24.7811,283600.0
2008-10-21 13:40:00,37.55,37.61,37.35,37.44,243100.0,24.7811,24.8207,24.6491,24.7085,243100.0
2008-10-21 13:45:00,37.42,37.47,37.32,37.43,117800.0,24.6953,24.7283,24.6293,24.7019,117800.0
2008-10-21 13:50:00,37.43,37.49,37.29,37.37,158700.0,24.7019,24.7415,24.6095,24.6623,158700.0
2008-10-21 13:55:00,37.37,37.5,37.22,37.49,161400.0,24.6623,24.7481,24.5633,24.7415,161400.0
2008-10-21 14:00:00,37.5,37.59,37.42,37.56,208300.0,24.7481,24.8075,24.6953,24.7877,208300.0
2008-10-21 14:05:00,37.56,37.59,37.34,37.39,205000.0,24.7877,24.8075,24.6425,24.6755,205000.0
2008-10-21 14:10:00,37.4,37.5,37.34,37.4,203600.0,24.6821,24.7481,24.6425,24.6821,203600.0
2008-10-21 14:15:00,37.4,37.65,37.4,37.6,411200.0,24.6821,24.8471,24.6821,24.8141,411200.0
2008-10-21 14:20:00,37.6,37.69,37.55,37.64,280200.0,24.8141,24.8735,24.7811,24.8405,280200.0
2008-10-21 14:25:00,37.65,37.9,37.54,37.83,257800.0,24.8471,25.0121,24.7745,24.9659,257800.0
2008-10-21 14:30:00,37.85,38.0,37.79,37.79,168100.0,24.9791,25.0781,24.9395,24.9395,168100.0
2008-10-21 14:35:00,37.8,37.94,37.75,37.94,208800.0,24.9461,25.0385,24.9131,25.0385,208800.0
2008-10-21 14:40:00,37.9,38.17,37.9,38.04,326300.0,25.0121,25.1903,25.0121,25.1045,326300.0
2008-10-21 14:45:00,38.04,38.31,38.04,38.15,328700.0,25.1045,25.2827,25.1045,25.1771,328700.0
2008-10-21 14:50:00,38.14,38.16,37.93,38.03,250000.0,25.1705,25.1837,25.0319,25.0979,250000.0
2008-10-21 14:55:00,38.03,38.13,37.88,38.06,197600.0,25.0979,25.1639,24.9989,25.1177,197600.0
2008-10-21 15:00:00,38.07,38.45,38.04,38.44,405100.0,25.1243,25.3751,25.1045,25.3685,405100.0
2008-10-21 15:05:00,38.45,38.52,38.04,38.08,365300.0,25.3751,25.4213,25.1045,25.1309,365300.0
2008-10-21 15:10:00,38.09,38.13,37.96,38.0,328000.0,25.1375,25.1639,25.0517,25.0781,328000.0
2008-10-21 15:15:00,37.99,37.99,37.6,37.61,357100.0,25.0715,25.0715,24.8141,24.8207,357100.0
2008-10-21 15:20:00,37.61,37.66,37.39,37.48,452800.0,24.8207,24.8537,24.6755,24.7349,452800.0
2008-10-21 15:25:00,37.49,37.5,37.26,37.28,394700.0,24.7415,24.7481,24.5897,24.6029,394700.0
2008-10-21 15:30:00,37.28,37.41,37.13,37.19,721300.0,24.6029,24.6887,24.5039,24.5435,721300.0
2008-10-21 15:35:00,37.19,37.24,37.1,37.18,593600.0,24.5435,24.5765,24.4841,24.5369,593600.0
2008-10-21 15:40:00,37.17,37.21,36.98,36.98,698400.0,24.5303,24.5567,24.4049,24.4049,698400.0
2008-10-21 15:45:00,36.98,36.98,36.59,36.62,1016100.0,24.4049,24.4049,24.1476,24.1674,1016100.0
2008-10-21 15:50:00,36.61,36.86,36.6,36.81,1330300.0,24.1608,24.3257,24.1542,24.2927,1330300.0
2008-10-21 15:55:00,36.82,36.83,36.36,36.63,1486700.0,24.2993,24.3059,23.9958,24.174,1486700.0
2008-10-22 09:30:00,36.87,36.95,36.5,36.9,567100.0,24.3323,24.3851,24.0882,24.3521,567100.0
2008-10-22 09:35:00,36.88,37.02,36.46,36.65,728500.0,24.3389,24.4313,24.0618,24.1872,728500.0
2008-10-22 09:40:00,36.65,37.24,36.43,37.19,647700.0,24.1872,24.5765,24.042,24.5435,647700.0
2008-10-22 09:45:00,37.18,37.36,37.09,37.14,424300.0,24.5369,24.6557,24.4775,24.5105,424300.0
2008-10-22 09:50:00,37.15,37.16,36.69,36.89,434100.0,24.5171,24.5237,24.2136,24.3455,434100.0
2008-10-22 09:55:00,36.89,36.92,36.78,36.86,459300.0,24.3455,24.3653,24.273,24.3257,459300.0
2008-10-22 10:00:00,36.85,36.92,36.32,36.35,492600.0,24.3191,24.3653,23.9694,23.9892,492600.0
2008-10-22 10:05:00,36.34,36.76,36.33,36.55,359100.0,23.9826,24.2598,23.976,24.1212,359100.0
2008-10-22 10:10:00,36.56,36.77,36.53,36.75,305200.0,24.1278,24.2664,24.108,24.2532,305200.0
2008-10-22 10:15:00,36.75,37.0,36.65,36.72,317700.0,24.2532,24.4181,24.1872,24.2334,317700.0
2008-10-22 10:20:00,36.72,36.91,36.64,36.69,417000.0,24.2334,24.3587,24.1806,24.2136,417000.0
2008-10-22 10:25:00,36.69,36.69,36.31,36.51,415800.0,24.2136,24.2136,23.9628,24.0948,415800.0
2008-10-22 10:30:00,36.53,36.82,36.45,36.76,347500.0,24.108,24.2993,24.0552,24.2598,347500.0
2008-10-22 10:35:00,36.75,37.05,36.7,37.0,506600.0,24.2532,24.4511,24.2202,24.4181,506600.0
2008-10-22 10:40:00,36.99,37.24,36.97,37.06,482000.0,24.4115,24.5765,24.3983,24.4577,482000.0
2008-10-22 10:45:00,37.05,37.56,36.92,37.51,456500.0,24.4511,24.7877,24.3653,24.7547,456500.0
2008-10-22 10:50:00,37.5,37.9,37.33,37.89,501200.0,24.7481,25.0121,24.6359,25.0055,501200.0
2008-10-22 10:55:00,37.89,37.96,37.46,37.62,263300.0,25.0055,25.0517,24.7217,24.8273,263300.0
2008-10-22 11:00:00,37.62,37.65,37.28,37.48,427600.0,24.8273,24.8471,24.6029,24.7349,427600.0
2008-10-22 11:05:00,37.47,37.53,37.09,37.17,286300.0,24.7283,24.7679,24.4775,24.5303,286300.0
2008-10-22 11:10:00,37.18,37.52,37.13,37.25,220000.0,24.5369,24.7613,24.5039,24.5831,220000.0
2008-10-22 11:15:00,37.24,37.34,37.04,37.26,240900.0,24.5765,24.6425,24.4445,24.5897,240900.0
2008-10-22 11:20:00,37.27,37.31,37.03,37.28,199000.0,24.5963,24.6227,24.4379,24.6029,199000.0
2008-10-22 11:25:00,37.27,37.29,37.01,37.18,228800.0,24.5963,24.6095,24.4247,24.5369,228800.0
2008-10-22 11:30:00,37.18,37.35,37.16,37.29,155200.0,24.5369,24.6491,24.5237,24.6095,155200.0
2008-10-22 11:35:00,37.3,37.33,37.05,37.23,192000.0,24.6161,24.6359,24.4511,24.5699,192000.0
2008-10-22 11:40:00,37.23,37.55,37.19,37.36,327700.0,24.5699,24.7811,24.5435,24.6557,327700.0
2008-10-22 11:45:00,37.35,37.54,37.33,37.48,171100.0,24.6491,24.7745,24.6359,24.7349,171100.0
2008-10-22 11:50:00,37.48,37.55,37.31,37.34,187500.0,24.7349,24.7811,24.6227,24.6425,187500.0
2008-10-22 11:55:00,37.35,37.56,37.28,37.52,113600.0,24.6491,24.7877,24.6029,24.7613,113600.0
2008-10-22 12:00:00,37.51,37.52,37.27,37.29,195400.0,24.7547,24.7613,24.5963,24.6095,195400.0
2008-10-22 12:05:00,37.29,37.39,37.29,37.3,125400.0,24.6095,24.6755,24.6095,24.6161,125400.0
2008-10-22 12:10:00,37.31,37.31,37.12,37.13,142900.0,24.6227,24.6227,24.4973,24.5039,142900.0
2008-10-22 12:15:00,37.12,37.26,37.11,37.24,161800.0,24.4973,24.5897,24.4907,24.5765,161800.0
2008-10-22 12:20:00,37.25,37.47,37.23,37.46,180800.0,24.5831,24.7283,24.5699,24.7217,180800.0
2008-10-22 12:25:00,37.45,37.65,37.37,37.45,211500.0,24.7151,24.8471,24.6623,24.7151,211500.0
2008-10-22 12:30:00,37.46,37.49,37.33,37.4,94900.0,24.7217,24.7415,24.6359,24.6821,94900.0
2008-10-22 12:35:00,37.4,37.45,37.3,37.33,88000.0,24.6821,24.7151,24.6161,24.6359,88000.0
2008-10-22 12:40:00,37.34,37.38,37.27,37.3,84300.0,24.6425,24.6689,24.5963,24.6161,84300.0
2008-10-22 12:45:00,37.31,37.34,37.17,37.22,141600.0,24.6227,24.6425,24.5303,24.5633,141600.0
2008-10-22 12:50:00,37.22,37.45,37.2,37.39,132200.0,24.5633,24.7151,24.5501,24.6755,132200.0
2008-10-22 12:55:00,37.39,37.45,37.28,37.29,77400.0,24.6755,24.7151,24.6029,24.6095,77400.0
2008-10-22 13:00:00,37.29,37.29,37.13,37.16,219800.0,24.6095,24.6095,24.5039,24.5237,219800.0
2008-10-22 13:05:00,37.16,37.23,37.13,37.23,141200.0,24.5237,24.5699,24.5039,24.5699,141200.0
2008-10-22 13:10:00,37.23,37.23,37.03,37.15,183600.0,24.5699,24.5699,24.4379,24.5171,183600.0
2008-10-22 13:15:00,37.15,37.2,36.97,37.16,158200.0,24.5171,24.5501,24.3983,24.5237,158200.0
2008-10-22 13:20:00,37.16,37.16,36.94,36.95,113900.0,24.5237,24.5237,24.3785,24.3851,113900.0
2008-10-22 13:25:00,36.95,37.03,36.86,36.99,192000.0,24.3851,24.4379,24.3257,24.4115,192000.0
2008-10-22 13:30:00,36.98,37.1,36.78,36.83,246300.0,24.4049,24.4841,24.273,24.3059,246300.0
2008-10-22 13:35:00,36.83,36.95,36.77,36.87,253200.0,24.3059,24.3851,24.2664,24.3323,253200.0
2008-10-22 13:40:00,36.87,36.98,36.84,36.86,167500.0,24.3323,24.4049,24.3125,24.3257,167500.0
2008-10-22 13:45:00,36.87,37.19,36.84,37.15,240700.0,24.3323,24.5435,24.3125,24.5171,240700.0
2008-10-22 13:50:00,37.14,37.19,36.92,37.19,220100.0,24.5105,24.5435,24.3653,24.5435,220100.0
2008-10-22 13:55:00,37.19,37.22,36.98,37.04,330200.0,24.5435,24.5633,24.4049,24.4445,330200.0
2008-10-22 14:00:00,37.04,37.1,36.87,36.88,187300.0,24.4445,24.4841,24.3323,24.3389,187300.0
2008-10-22 14:05:00,36.88,37.01,36.73,36.8,237700.0,24.3389,24.4247,24.24,24.2862,237700.0
2008-10-22 14:10:00,36.79,36.81,36.6,36.68,358600.0,24.2796,24.2927,24.1542,24.207,358600.0
2008-10-22 14:15:00,36.67,36.71,36.6,36.66,235200.0,24.2004,24.2268,24.1542,24.1938,235200.0
2008-10-22 14:20:00,36.66,36.85,36.62,36.71,353500.0,24.1938,24.3191,24.1674,24.2268,353500.0
2008-10-22 14:25:00,36.71,36.74,36.55,36.73,290400.0,24.2268,24.2466,24.1212,24.24,290400.0
2008-10-22 14:30:00,36.74,36.79,36.43,36.47,271100.0,24.2466,24.2796,24.042,24.0684,271100.0
2008-10-22 14:35:00,36.48,36.49,36.18,36.23,499300.0,24.075,24.0816,23.877,23.91,499300.0
2008-10-22 14:40:00,36.23,36.25,36.02,36.07,415600.0,23.91,23.9232,23.7714,23.8044,415600.0
2008-10-22 14:45:00,36.07,36.18,36.01,36.08,338300.0,23.8044,23.877,23.7648,23.811,338300.0
2008-10-22 14:50:00,36.08,36.09,35.89,35.92,442900.0,23.811,23.8176,23.6856,23.7054,442900.0
2008-10-22 14:55:00,35.92,35.99,35.83,35.99,390700.0,23.7054,23.7516,23.646,23.7516,390700.0
2008-10-22 15:00:00,35.99,36.06,35.87,35.87,404100.0,23.7516,23.7978,23.6724,23.6724,404100.0
2008-10-22 15:05:00,35.87,35.88,35.67,35.87,369100.0,23.6724,23.679,23.5404,23.6724,369100.0
2008-10-22 15:10:00,35.88,35.93,35.46,35.5,504400.0,23.679,23.712,23.4018,23.4282,504400.0
2008-10-22 15:15:00,35.5,35.65,35.14,35.14,605800.0,23.4282,23.5272,23.1906,23.1906,605800.0
2008-10-22 15:20:00,35.15,35.29,35.05,35.13,496500.0,23.1972,23.2896,23.1312,23.184,496500.0
2008-10-22 15:25:00,35.13,35.17,34.99,35.05,782200.0,23.184,23.2104,23.0916,23.1312,782200.0
2008-10-22 15:30:00,35.05,35.11,34.81,34.86,965300.0,23.1312,23.1708,22.9729,23.0058,965300.0
2008-10-22 15:35:00,34.87,35.12,34.84,34.98,843000.0,23.0124,23.1774,22.9926,23.085,843000.0
2008-10-22 15:40:00,34.97,35.05,34.8,34.95,922400.0,23.0784,23.1312,22.9663,23.0652,922400.0
2008-10-22 15:45:00,34.95,35.18,34.87,35.07,1125100.0,23.0652,23.217,23.0124,23.1444,1125100.0
2008-10-22 15:50:00,35.06,35.51,35.0,35.33,1003500.0,23.1378,23.4348,23.0982,23.316,1003500.0
2008-10-22 15:55:00,35.33,35.69,35.27,35.56,1254900.0,23.316,23.5536,23.2764,23.4678,1254900.0
2008-10-23 09:30:00,35.29,36.39,35.29,35.81,445600.0,23.2896,24.0156,23.2896,23.6328,445600.0
2008-10-23 09:35:00,35.82,36.0,35.05,35.31,385500.0,23.6394,23.7582,23.1312,23.3028,385500.0
2008-10-23 09:40:00,35.3,36.01,35.29,35.55,476400.0,23.2962,23.7648,23.2896,23.4612,476400.0
2008-10-23 09:45:00,35.53,35.82,35.25,35.29,411700.0,23.448,23.6394,23.2632,23.2896,411700.0
2008-10-23 09:50:00,35.29,35.46,35.19,35.3,337400.0,23.2896,23.4018,23.2236,23.2962,337400.0
2008-10-23 09:55:00,35.27,35.68,35.22,35.53,488300.0,23.2764,23.547,23.2434,23.448,488300.0
2008-10-23 10:00:00,35.54,35.8,35.36,35.45,433700.0,23.4546,23.6262,23.3358,23.3952,433700.0
2008-10-23 10:05:00,35.45,36.1,35.4,35.72,420100.0,23.3952,23.8242,23.3622,23.5734,420100.0
2008-10-23 10:10:00,35.71,36.15,35.59,36.07,507000.0,23.5668,23.8572,23.4876,23.8044,507000.0
2008-10-23 10:15:00,36.11,36.11,35.65,35.81,339900.0,23.8308,23.8308,23.5272,23.6328,339900.0
2008-10-23 10:20:00,35.81,36.13,35.67,35.89,413200.0,23.6328,23.844,23.5404,23.6856,413200.0
2008-10-23 10:25:00,35.88,35.9,35.55,35.73,328300.0,23.679,23.6922,23.4612,23.58,328300.0
2008-10-23 10:30:00,35.71,35.9,35.54,35.78,220700.0,23.5668,23.6922,23.4546,23.613,220700.0
2008-10-23 10:35:00,35.79,35.95,35.49,35.69,243200.0,23.6196,23.7252,23.4216,23.5536,243200.0
2008-10-23 10:40:00,35.7,36.37,35.61,36.31,419100.0,23.5602,24.0024,23.5008,23.9628,419100.0
2008-10-23 10:45:00,36.32,36.45,35.97,36.01,377500.0,23.9694,24.0552,23.7384,23.7648,377500.0
2008-10-23 10:50:00,36.02,36.26,35.93,36.2,327800.0,23.7714,23.9298,23.712,23.8902,327800.0
2008-10-23 10:55:00,36.21,36.62,36.05,36.48,372800.0,23.8968,24.1674,23.7912,24.075,372800.0
2008-10-23 11:00:00,36.49,36.77,36.23,36.23,322300.0,24.0816,24.2664,23.91,23.91,322300.0
2008-10-23 11:05:00,36.24,36.35,36.1,36.29,222500.0,23.9166,23.9892,23.8242,23.9496,222500.0
2008-10-23 11:10:00,36.3,36.43,36.15,36.2,202400.0,23.9562,24.042,23.8572,23.8902,202400.0
2008-10-23 11:15:00,36.21,36.41,35.95,36.04,245400.0,23.8968,24.0288,23.7252,23.7846,245400.0
2008-10-23 11:20:00,36.04,36.12,35.89,35.96,166900.0,23.7846,23.8374,23.6856,23.7318,166900.0
2008-10-23 11:25:00,35.97,35.99,35.76,35.92,241600.0,23.7384,23.7516,23.5998,23.7054,241600.0
2008-10-23 11:30:00,35.93,35.97,35.68,35.73,200800.0,23.712,23.7384,23.547,23.58,200800.0
2008-10-23 11:35:00,35.8,36.07,35.78,35.94,157000.0,23.6262,23.8044,23.613,23.7186,157000.0
2008-10-23 11:40:00,35.94,35.96,35.46,35.47,286600.0,23.7186,23.7318,23.4018,23.4084,286600.0
2008-10-23 11:45:00,35.47,35.67,35.33,35.5,207500.0,23.4084,23.5404,23.316,23.4282,207500.0
2008-10-23 11:50:00,35.5,35.75,35.49,35.73,194100.0,23.4282,23.5932,23.4216,23.58,194100.0
2008-10-23 11:55:00,35.72,35.84,35.63,35.82,160000.0,23.5734,23.6526,23.514,23.6394,160000.0
2008-10-23 12:00:00,35.81,35.84,35.39,35.4,130400.0,23.6328,23.6526,23.3556,23.3622,130400.0
2008-10-23 12:05:00,35.4,35.43,35.18,35.19,208600.0,23.3622,23.382,23.217,23.2236,208600.0
2008-10-23 12:10:00,35.19,35.31,35.15,35.24,104000.0,23.2236,23.3028,23.1972,23.2566,104000.0
2008-10-23 12:15:00,35.24,35.35,35.0,35.0,236300.0,23.2566,23.3292,23.0982,23.0982,236300.0
2008-10-23 12:20:00,35.0,35.25,34.98,35.0,310000.0,23.0982,23.2632,23.085,23.0982,310000.0
2008-10-23 12:25:00,35.0,35.0,34.58,34.63,306100.0,23.0982,23.0982,22.8211,22.8541,306100.0
2008-10-23 12:30:00,34.65,34.67,34.37,34.58,453800.0,22.8673,22.8805,22.6825,22.8211,453800.0
2008-10-23 12:35:00,34.59,34.67,34.31,34.59,517800.0,22.8277,22.8805,22.6429,22.8277,517800.0
2008-10-23 12:40:00,34.59,34.8,34.32,34.79,275600.0,22.8277,22.9663,22.6495,22.9597,275600.0
2008-10-23 12:45:00,34.78,35.07,34.76,34.78,290300.0,22.9531,23.1444,22.9399,22.9531,290300.0
2008-10-23 12:50:00,34.79,34.94,34.6,34.66,233700.0,22.9597,23.0586,22.8343,22.8739,233700.0
2008-10-23 12:55:00,34.67,34.67,34.3,34.33,442700.0,22.8805,22.8805,22.6363,22.6561,442700.0
2008-10-23 13:00:00,34.32,34.47,34.08,34.18,391300.0,22.6495,22.7485,22.4911,22.5571,391300.0
2008-10-23 13:05:00,34.18,34.49,34.0,34.44,305100.0,22.5571,22.7617,22.4383,22.7287,305100.0
2008-10-23 13:10:00,34.41,34.54,34.23,34.48,311700.0,22.7089,22.7947,22.5901,22.7551,311700.0
2008-10-23 13:15:00,34.51,34.88,34.4,34.65,279100.0,22.7749,23.019,22.7023,22.8673,279100.0
2008-10-23 13:20:00,34.66,34.66,34.32,34.39,178900.0,22.8739,22.8739,22.6495,22.6957,178900.0
2008-10-23 13:25:00,34.35,34.5,34.19,34.19,237100.0,22.6693,22.7683,22.5637,22.5637,237100.0
2008-10-23 13:30:00,34.19,34.44,34.09,34.09,185700.0,22.5637,22.7287,22.4977,22.4977,185700.0
2008-10-23 13:35:00,34.1,34.47,34.06,34.33,351600.0,22.5043,22.7485,22.4779,22.6561,351600.0
2008-10-23 13:40:00,34.33,34.62,34.24,34.47,335000.0,22.6561,22.8475,22.5967,22.7485,335000.0
2008-10-23 13:45:00,34.48,34.54,34.23,34.25,247800.0,22.7551,22.7947,22.5901,22.6033,247800.0
2008-10-23 13:50:00,34.25,34.32,34.04,34.23,211600.0,22.6033,22.6495,22.4647,22.5901,211600.0
2008-10-23 13:55:00,34.23,34.28,34.05,34.13,184900.0,22.5901,22.6231,22.4713,22.5241,184900.0
2008-10-23 14:00:00,34.13,34.13,33.75,33.79,378900.0,22.5241,22.5241,22.2733,22.2997,378900.0
2008-10-23 14:05:00,33.79,34.05,33.79,33.87,270300.0,22.2997,22.4713,22.2997,22.3525,270300.0
2008-10-23 14:10:00,33.89,33.93,33.62,33.8,326500.0,22.3657,22.3921,22.1875,22.3063,326500.0
2008-10-23 14:15:00,33.8,33.88,33.56,33.57,285600.0,22.3063,22.3591,22.1479,22.1545,285600.0
2008-10-23 14:20:00,33.57,33.7,33.36,33.58,411800.0,22.1545,22.2403,22.0159,22.1611,411800.0
2008-10-23 14:25:00,33.57,33.89,33.53,33.87,433900.0,22.1545,22.3657,22.1281,22.3525,433900.0
2008-10-23 14:30:00,33.86,34.0,33.57,33.89,459200.0,22.3459,22.4383,22.1545,22.3657,459200.0
2008-10-23 14:35:00,33.89,33.98,33.77,33.93,533500.0,22.3657,22.4251,22.2865,22.3921,533500.0
2008-10-23 14:40:00,33.95,34.0,33.57,33.88,853700.0,22.4053,22.4383,22.1545,22.3591,853700.0
2008-10-23 14:45:00,33.87,33.92,33.56,33.59,419400.0,22.3525,22.3855,22.1479,22.1677,419400.0
2008-10-23 14:50:00,33.6,33.8,33.55,33.64,287400.0,22.1743,22.3063,22.1413,22.2007,287400.0
2008-10-23 14:55:00,33.64,33.75,33.5,33.73,296900.0,22.2007,22.2733,22.1083,22.2601,296900.0
2008-10-23 15:00:00,33.74,33.92,33.55,33.85,460000.0,22.2667,22.3855,22.1413,22.3393,460000.0
2008-10-23 15:05:00,33.86,34.52,33.82,34.48,754900.0,22.3459,22.7815,22.3195,22.7551,754900.0
2008-10-23 15:10:00,34.51,34.85,34.33,34.79,584600.0,22.7749,22.9992,22.6561,22.9597,584600.0
2008-10-23 15:15:00,34.78,34.8,34.22,34.32,513400.0,22.9531,22.9663,22.5835,22.6495,513400.0
2008-10-23 15:20:00,34.31,34.99,34.17,34.74,785800.0,22.6429,23.0916,22.5505,22.9267,785800.0
2008-10-23 15:25:00,34.74,34.85,34.31,34.5,502800.0,22.9267,22.9992,22.6429,22.7683,502800.0
2008-10-23 15:30:00,34.5,34.54,33.86,34.04,619500.0,22.7683,22.7947,22.3459,22.4647,619500.0
2008-10-23 15:35:00,34.03,34.41,34.02,34.03,553300.0,22.4581,22.7089,22.4515,22.4581,553300.0
2008-10-23 15:40:00,34.03,34.87,33.97,34.83,505100.0,22.4581,23.0124,22.4185,22.986,505100.0
2008-10-23 15:45:00,34.8,35.48,34.74,35.34,716300.0,22.9663,23.415,22.9267,23.3226,716300.0
2008-10-23 15:50:00,35.33,35.48,34.79,34.79,553600.0,23.316,23.415,22.9597,22.9597,553600.0
2008-10-23 15:55:00,34.88,35.45,34.79,35.27,1080500.0,23.019,23.3952,22.9597,23.2764,1080500.0
2008-10-24 09:30:00,32.36,33.86,32.21,33.45,942300.0,21.356,22.3459,21.257,22.0753,942300.0
2008-10-24 09:35:00,33.45,34.36,33.24,34.29,697900.0,22.0753,22.6759,21.9367,22.6297,697900.0
2008-10-24 09:40:00,34.3,34.3,33.36,33.52,340600.0,22.6363,22.6363,22.0159,22.1215,340600.0
2008-10-24 09:45:00,33.5,34.12,33.48,34.09,343300.0,22.1083,22.5175,22.0951,22.4977,343300.0
2008-10-24 09:50:00,34.12,34.87,33.89,34.78,606100.0,22.5175,23.0124,22.3657,22.9531,606100.0
2008-10-24 09:55:00,34.78,35.1,34.46,34.77,411400.0,22.9531,23.1642,22.7419,22.9465,411400.0
2008-10-24 10:00:00,34.78,35.5,34.58,34.85,567300.0,22.9531,23.4282,22.8211,22.9992,567300.0
2008-10-24 10:05:00,34.88,35.0,34.19,34.38,351400.0,23.019,23.0982,22.5637,22.6891,351400.0
2008-10-24 10:10:00,34.41,34.54,34.0,34.37,302900.0,22.7089,22.7947,22.4383,22.6825,302900.0
2008-10-24 10:15:00,34.37,34.85,34.0,34.49,295900.0,22.6825,22.9992,22.4383,22.7617,295900.0
2008-10-24 10:20:00,34.5,34.78,34.15,34.35,220200.0,22.7683,22.9531,22.5373,22.6693,220200.0
2008-10-24 10:25:00,34.35,34.35,33.93,34.2,233200.0,22.6693,22.6693,22.3921,22.5703,233200.0
2008-10-24 10:30:00,34.19,34.55,34.02,34.36,265800.0,22.5637,22.8013,22.4515,22.6759,265800.0
2008-10-24 10:35:00,34.36,34.74,34.31,34.57,251600.0,22.6759,22.9267,22.6429,22.8145,251600.0
2008-10-24 10:40:00,34.59,34.63,34.21,34.57,191700.0,22.8277,22.8541,22.5769,22.8145,191700.0
2008-10-24 10:45:00,34.56,34.65,34.26,34.35,171200.0,22.8079,22.8673,22.6099,22.6693,171200.0
2008-10-24 10:50:00,34.37,34.74,34.32,34.67,176100.0,22.6825,22.9267,22.6495,22.8805,176100.0
2008-10-24 10:55:00,34.67,34.76,34.34,34.52,189500.0,22.8805,22.9399,22.6627,22.7815,189500.0
2008-10-24 11:00:00,34.51,34.85,34.39,34.42,275600.0,22.7749,22.9992,22.6957,22.7155,275600.0
2008-10-24 11:05:00,34.42,34.67,34.38,34.41,173900.0,22.7155,22.8805,22.6891,22.7089,173900.0
2008-10-24 11:10:00,34.39,34.43,34.06,34.19,196200.0,22.6957,22.7221,22.4779,22.5637,196200.0
2008-10-24 11:15:00,34.2,34.32,34.13,34.31,146800.0,22.5703,22.6495,22.5241,22.6429,146800.0
2008-10-24 11:20:00,34.32,35.06,34.31,34.73,280200.0,22.6495,23.1378,22.6429,22.9201,280200.0
2008-10-24 11:25:00,34.74,34.97,34.55,34.97,182100.0,22.9267,23.0784,22.8013,23.0784,182100.0
2008-10-24 11:30:00,34.97,35.22,34.7,34.8,185100.0,23.0784,23.2434,22.9003,22.9663,185100.0
2008-10-24 11:35:00,34.8,35.51,34.8,35.42,253400.0,22.9663,23.4348,22.9663,23.3754,253400.0
2008-10-24 11:40:00,35.43,35.72,35.19,35.69,348200.0,23.382,23.5734,23.2236,23.5536,348200.0
2008-10-24 11:45:00,35.68,35.74,35.3,35.74,348200.0,23.547,23.5866,23.2962,23.5866,348200.0
2008-10-24 11:50:00,35.74,35.74,35.32,35.38,294200.0,23.5866,23.5866,23.3094,23.349,294200.0
2008-10-24 11:55:00,35.38,35.57,35.35,35.5,168300.0,23.349,23.4744,23.3292,23.4282,168300.0
2008-10-24 12:00:00,35.51,35.51,35.21,35.43,161500.0,23.4348,23.4348,23.2368,23.382,161500.0
2008-10-24 12:05:00,35.42,35.55,35.3,35.39,162200.0,23.3754,23.4612,23.2962,23.3556,162200.0
2008-10-24 12:10:00,35.39,35.72,35.3,35.56,165500.0,23.3556,23.5734,23.2962,23.4678,165500.0
2008-10-24 12:15:00,35.55,35.55,35.27,35.37,117000.0,23.4612,23.4612,23.2764,23.3424,117000.0
2008-10-24 12:20:00,35.39,35.49,35.0,35.0,164100.0,23.3556,23.4216,23.0982,23.0982,164100.0
2008-10-24 12:25:00,35.01,35.11,34.87,34.9,167000.0,23.1048,23.1708,23.0124,23.0322,167000.0
2008-10-24 12:30:00,34.9,35.0,34.76,34.84,168700.0,23.0322,23.0982,22.9399,22.9926,168700.0
2008-10-24 12:35:00,34.83,35.0,34.78,34.83,103800.0,22.986,23.0982,22.9531,22.986,103800.0
2008-10-24 12:40:00,34.83,34.85,34.58,34.58,137400.0,22.986,22.9992,22.8211,22.8211,137400.0
2008-10-24 12:45:00,34.57,34.79,34.43,34.69,174800.0,22.8145,22.9597,22.7221,22.8937,174800.0
2008-10-24 12:50:00,34.68,34.94,34.67,34.83,174400.0,22.8871,23.0586,22.8805,22.986,174400.0
2008-10-24 12:55:00,34.83,35.08,34.71,34.77,163000.0,22.986,23.151,22.9069,22.9465,163000.0
2008-10-24 13:00:00,34.77,34.96,34.73,34.74,155800.0,22.9465,23.0718,22.9201,22.9267,155800.0
2008-10-24 13:05:00,34.74,34.99,34.7,34.91,123000.0,22.9267,23.0916,22.9003,23.0388,123000.0
2008-10-24 13:10:00,34.89,34.98,34.77,34.89,115400.0,23.0256,23.085,22.9465,23.0256,115400.0
2008-10-24 13:15:00,34.88,35.29,34.8,35.18,127900.0,23.019,23.2896,22.9663,23.217,127900.0
2008-10-24 13:20:00,35.17,35.35,34.97,35.07,169000.0,23.2104,23.3292,23.0784,23.1444,169000.0
2008-10-24 13:25:00,35.06,35.11,34.74,34.78,130900.0,23.1378,23.1708,22.9267,22.9531,130900.0
2008-10-24 13:30:00,34.78,34.78,34.45,34.53,235200.0,22.9531,22.9531,22.7353,22.7881,235200.0
2008-10-24 13:35:00,34.53,34.68,34.4,34.48,124600.0,22.7881,22.8871,22.7023,22.7551,124600.0
2008-10-24 13:40:00,34.48,34.65,34.39,34.59,119000.0,22.7551,22.8673,22.6957,22.8277,119000.0
2008-10-24 13:45:00,34.6,34.63,34.12,34.13,171100.0,22.8343,22.8541,22.5175,22.5241,171100.0
2008-10-24 13:50:00,34.12,34.5,34.12,34.3,158000.0,22.5175,22.7683,22.5175,22.6363,158000.0
2008-10-24 13:55:00,34.3,34.51,33.98,33.98,250100.0,22.6363,22.7749,22.4251,22.4251,250100.0
2008-10-24 14:00:00,33.98,34.3,33.92,34.06,202100.0,22.4251,22.6363,22.3855,22.4779,202100.0
2008-10-24 14:05:00,34.08,34.25,33.99,34.24,154100.0,22.4911,22.6033,22.4317,22.5967,154100.0
2008-10-24 14:10:00,34.23,34.68,34.22,34.38,288000.0,22.5901,22.8871,22.5835,22.6891,288000.0
2008-10-24 14:15:00,34.39,34.74,34.23,34.66,173700.0,22.6957,22.9267,22.5901,22.8739,173700.0
2008-10-24 14:20:00,34.66,34.67,34.04,34.11,369400.0,22.8739,22.8805,22.4647,22.5109,369400.0
2008-10-24 14:25:00,34.1,34.19,34.0,34.17,186600.0,22.5043,22.5637,22.4383,22.5505,186600.0
2008-10-24 14:30:00,34.15,34.87,34.15,34.71,240000.0,22.5373,23.0124,22.5373,22.9069,240000.0
2008-10-24 14:35:00,34.71,34.91,34.51,34.78,203300.0,22.9069,23.0388,22.7749,22.9531,203300.0
2008-10-24 14:40:00,34.71,35.07,34.55,34.7,180900.0,22.9069,23.1444,22.8013,22.9003,180900.0
2008-10-24 14:45:00,34.71,34.73,34.21,34.32,238500.0,22.9069,22.9201,22.5769,22.6495,238500.0
2008-10-24 14:50:00,34.33,34.75,34.26,34.71,175800.0,22.6561,22.9333,22.6099,22.9069,175800.0
2008-10-24 14:55:00,34.7,35.45,34.7,35.28,466400.0,22.9003,23.3952,22.9003,23.283,466400.0
2008-10-24 15:00:00,35.3,35.85,35.15,35.21,362200.0,23.2962,23.6592,23.1972,23.2368,362200.0
2008-10-24 15:05:00,35.22,35.6,35.06,35.42,262700.0,23.2434,23.4942,23.1378,23.3754,262700.0
2008-10-24 15:10:00,35.42,35.84,35.1,35.27,311900.0,23.3754,23.6526,23.1642,23.2764,311900.0
2008-10-24 15:15:00,35.29,35.46,34.77,34.77,321800.0,23.2896,23.4018,22.9465,22.9465,321800.0
2008-10-24 15:20:00,34.79,35.32,34.64,35.3,268000.0,22.9597,23.3094,22.8607,23.2962,268000.0
2008-10-24 15:25:00,35.31,35.33,35.0,35.29,269900.0,23.3028,23.316,23.0982,23.2896,269900.0
2008-10-24 15:30:00,35.3,35.3,34.77,35.1,401900.0,23.2962,23.2962,22.9465,23.1642,401900.0
2008-10-24 15:35:00,35.12,35.19,34.57,34.83,321700.0,23.1774,23.2236,22.8145,22.986,321700.0
2008-10-24 15:40:00,34.84,35.11,34.69,35.02,325300.0,22.9926,23.1708,22.8937,23.1114,325300.0
2008-10-24 15:45:00,35.02,35.49,34.95,35.33,562700.0,23.1114,23.4216,23.0652,23.316,562700.0
2008-10-24 15:50:00,35.33,35.6,35.22,35.48,451900.0,23.316,23.4942,23.2434,23.415,451900.0
2008-10-24 15:55:00,35.48,35.48,34.82,34.91,1078200.0,23.415,23.415,22.9794,23.0388,1078200.0
2008-10-27 09:30:00,34.24,35.65,34.2,34.38,641900.0,22.5967,23.5272,22.5703,22.6891,641900.0
2008-10-27 09:35:00,34.39,34.85,34.33,34.74,347500.0,22.6957,22.9992,22.6561,22.9267,347500.0
2008-10-27 09:40:00,34.72,35.23,34.65,35.01,315600.0,22.9135,23.25,22.8673,23.1048,315600.0
2008-10-27 09:45:00,35.0,35.12,34.19,34.3,285200.0,23.0982,23.1774,22.5637,22.6363,285200.0
2008-10-27 09:50:00,34.3,34.71,34.21,34.63,238700.0,22.6363,22.9069,22.5769,22.8541,238700.0
2008-10-27 09:55:00,34.63,34.97,34.57,34.91,264100.0,22.8541,23.0784,22.8145,23.0388,264100.0
2008-10-27 10:00:00,34.9,35.69,34.9,35.3,408500.0,23.0322,23.5536,23.0322,23.2962,408500.0
2008-10-27 10:05:00,35.31,35.62,35.08,35.16,401500.0,23.3028,23.5074,23.151,23.2038,401500.0
2008-10-27 10:10:00,35.16,35.41,34.91,35.0,350600.0,23.2038,23.3688,23.0388,23.0982,350600.0
2008-10-27 10:15:00,34.98,35.18,34.71,34.72,370800.0,23.085,23.217,22.9069,22.9135,370800.0
2008-10-27 10:20:00,34.71,34.79,34.32,34.52,462700.0,22.9069,22.9597,22.6495,22.7815,462700.0
2008-10-27 10:25:00,34.52,34.83,34.4,34.45,304800.0,22.7815,22.986,22.7023,22.7353,304800.0
2008-10-27 10:30:00,34.44,34.55,34.25,34.26,243900.0,22.7287,22.8013,22.6033,22.6099,243900.0
2008-10-27 10:35:00,34.27,34.42,34.19,34.26,155800.0,22.6165,22.7155,22.5637,22.6099,155800.0
2008-10-27 10:40:00,34.26,34.33,34.0,34.17,276500.0,22.6099,22.6561,22.4383,22.5505,276500.0
2008-10-27 10:45:00,34.17,34.33,34.07,34.27,189700.0,22.5505,22.6561,22.4845,22.6165,189700.0
2008-10-27 10:50:00,34.28,34.42,34.24,34.28,217300.0,22.6231,22.7155,22.5967,22.6231,217300.0
2008-10-27 10:55:00,34.28,34.63,34.25,34.58,186700.0,22.6231,22.8541,22.6033,22.8211,186700.0
2008-10-27 11:00:00,34.58,34.68,34.42,34.56,88500.0,22.8211,22.8871,22.7155,22.8079,88500.0
2008-10-27 11:05:00,34.54,34.83,34.46,34.79,154600.0,22.7947,22.986,22.7419,22.9597,154600.0
2008-10-27 11:10:00,34.79,35.15,34.61,35.14,217100.0,22.9597,23.1972,22.8409,23.1906,217100.0
2008-10-27 11:15:00,35.15,35.18,34.75,34.76,105500.0,23.1972,23.217,22.9333,22.9399,105500.0
2008-10-27 11:20:00,34.77,34.88,34.55,34.63,111200.0,22.9465,23.019,22.8013,22.8541,111200.0
2008-10-27 11:25:00,34.62,34.72,34.47,34.71,117200.0,22.8475,22.9135,22.7485,22.9069,117200.0
2008-10-27 11:30:00,34.71,34.75,34.44,34.49,86600.0,22.9069,22.9333,22.7287,22.7617,86600.0
2008-10-27 11:35:00,34.5,34.71,34.44,34.5,113600.0,22.7683,22.9069,22.7287,22.7683,113600.0
2008-10-27 11:40:00,34.49,34.75,34.42,34.67,115200.0,22.7617,22.9333,22.7155,22.8805,115200.0
2008-10-27 11:45:00,34.66,34.85,34.61,34.61,129500.0,22.8739,22.9992,22.8409,22.8409,129500.0
2008-10-27 11:50:00,34.6,34.76,34.48,34.63,145000.0,22.8343,22.9399,22.7551,22.8541,145000.0
2008-10-27 11:55:00,34.63,34.78,34.47,34.71,156900.0,22.8541,22.9531,22.7485,22.9069,156900.0
2008-10-27 12:00:00,34.7,34.94,34.69,34.77,206800.0,22.9003,23.0586,22.8937,22.9465,206800.0
2008-10-27 12:05:00,34.77,35.25,34.73,35.13,239300.0,22.9465,23.2632,22.9201,23.184,239300.0
2008-10-27 12:10:00,35.13,35.33,35.13,35.31,224100.0,23.184,23.316,23.184,23.3028,224100.0
2008-10-27 12:15:00,35.3,35.36,35.18,35.3,274800.0,23.2962,23.3358,23.217,23.2962,274800.0
2008-10-27 12:20:00,35.29,35.39,35.22,35.32,223200.0,23.2896,23.3556,23.2434,23.3094,223200.0
2008-10-27 12:25:00,35.32,35.53,35.25,35.35,223500.0,23.3094,23.448,23.2632,23.3292,223500.0
2008-10-27 12:30:00,35.34,35.4,35.23,35.37,153500.0,23.3226,23.3622,23.25,23.3424,153500.0
2008-10-27 12:35:00,35.36,35.51,35.3,35.36,192200.0,23.3358,23.4348,23.2962,23.3358,192200.0
2008-10-27 12:40:00,35.37,35.52,35.26,35.3,360700.0,23.3424,23.4414,23.2698,23.2962,360700.0
2008-10-27 12:45:00,35.3,35.3,35.13,35.18,405800.0,23.2962,23.2962,23.184,23.217,405800.0
2008-10-27 12:50:00,35.18,35.31,35.09,35.28,211500.0,23.217,23.3028,23.1576,23.283,211500.0
2008-10-27 12:55:00,35.27,35.32,35.17,35.28,176100.0,23.2764,23.3094,23.2104,23.283,176100.0
2008-10-27 13:00:00,35.29,35.38,35.25,35.34,456300.0,23.2896,23.349,23.2632,23.3226,456300.0
2008-10-27 13:05:00,35.36,35.45,35.25,35.29,188200.0,23.3358,23.3952,23.2632,23.2896,188200.0
2008-10-27 13:10:00,35.29,35.31,35.12,35.21,110500.0,23.2896,23.3028,23.1774,23.2368,110500.0
2008-10-27 13:15:00,35.21,35.36,35.14,35.32,112100.0,23.2368,23.3358,23.1906,23.3094,112100.0
2008-10-27 13:20:00,35.31,35.58,35.29,35.54,206500.0,23.3028,23.481,23.2896,23.4546,206500.0
2008-10-27 13:25:00,35.55,35.9,35.44,35.85,219800.0,23.4612,23.6922,23.3886,23.6592,219800.0
2008-10-27 13:30:00,35.84,36.16,35.83,36.09,376400.0,23.6526,23.8638,23.646,23.8176,376400.0
2008-10-27 13:35:00,36.09,36.1,35.67,35.71,192000.0,23.8176,23.8242,23.5404,23.5668,192000.0
2008-10-27 13:40:00,35.71,36.15,35.71,36.11,172700.0,23.5668,23.8572,23.5668,23.8308,172700.0
2008-10-27 13:45:00,36.11,36.17,35.94,35.99,155600.0,23.8308,23.8704,23.7186,23.7516,155600.0
2008-10-27 13:50:00,35.98,35.99,35.76,35.79,62900.0,23.745,23.7516,23.5998,23.6196,62900.0
2008-10-27 13:55:00,35.79,35.83,35.61,35.83,109700.0,23.6196,23.646,23.5008,23.646,109700.0
2008-10-27 14:00:00,35.84,35.95,35.75,35.77,151000.0,23.6526,23.7252,23.5932,23.6064,151000.0
2008-10-27 14:05:00,35.77,35.92,35.65,35.9,167000.0,23.6064,23.7054,23.5272,23.6922,167000.0
2008-10-27 14:10:00,35.9,35.92,35.53,35.58,129500.0,23.6922,23.7054,23.448,23.481,129500.0
2008-10-27 14:15:00,35.58,35.65,35.51,35.53,107000.0,23.481,23.5272,23.4348,23.448,107000.0
2008-10-27 14:20:00,35.52,35.6,35.35,35.46,189800.0,23.4414,23.4942,23.3292,23.4018,189800.0
2008-10-27 14:25:00,35.46,35.5,35.21,35.25,119700.0,23.4018,23.4282,23.2368,23.2632,119700.0
2008-10-27 14:30:00,35.24,35.36,35.12,35.16,184700.0,23.2566,23.3358,23.1774,23.2038,184700.0
2008-10-27 14:35:00,35.16,35.4,35.16,35.2,138800.0,23.2038,23.3622,23.2038,23.2302,138800.0
2008-10-27 14:40:00,35.2,35.45,35.13,35.3,158100.0,23.2302,23.3952,23.184,23.2962,158100.0
2008-10-27 14:45:00,35.3,35.45,35.21,35.22,160600.0,23.2962,23.3952,23.2368,23.2434,160600.0
2008-10-27 14:50:00,35.23,35.34,35.0,35.15,274400.0,23.25,23.3226,23.0982,23.1972,274400.0
2008-10-27 14:55:00,35.16,35.22,34.96,34.98,203200.0,23.2038,23.2434,23.0718,23.085,203200.0
2008-10-27 15:00:00,34.96,35.15,34.94,35.04,151600.0,23.0718,23.1972,23.0586,23.1246,151600.0
2008-10-27 15:05:00,35.04,35.31,35.02,35.22,194400.0,23.1246,23.3028,23.1114,23.2434,194400.0
2008-10-27 15:10:00,35.23,35.6,35.2,35.53,231300.0,23.25,23.4942,23.2302,23.448,231300.0
2008-10-27 15:15:00,35.52,35.74,35.43,35.44,167400.0,23.4414,23.5866,23.382,23.3886,167400.0
2008-10-27 15:20:00,35.44,35.54,35.2,35.23,178300.0,23.3886,23.4546,23.2302,23.25,178300.0
2008-10-27 15:25:00,35.24,35.33,35.1,35.29,258000.0,23.2566,23.316,23.1642,23.2896,258000.0
2008-10-27 15:30:00,35.3,35.53,35.21,35.33,242700.0,23.2962,23.448,23.2368,23.316,242700.0
2008-10-27 15:35:00,35.33,35.46,35.09,35.31,273200.0,23.316,23.4018,23.1576,23.3028,273200.0
2008-10-27 15:40:00,35.3,35.32,35.0,35.0,249600.0,23.2962,23.3094,23.0982,23.0982,249600.0
2008-10-27 15:45:00,35.01,35.04,34.82,35.02,343400.0,23.1048,23.1246,22.9794,23.1114,343400.0
2008-10-27 15:50:00,35.03,35.1,34.52,34.55,334000.0,23.118,23.1642,22.7815,22.8013,334000.0
2008-10-27 15:55:00,34.54,34.55,33.85,33.91,1049800.0,22.7947,22.8013,22.3393,22.3789,1049800.0
2008-10-28 09:30:00,35.3,36.0,34.98,35.02,561600.0,23.2962,23.7582,23.085,23.1114,561600.0
2008-10-28 09:35:00,35.03,35.2,34.67,34.71,302900.0,23.118,23.2302,22.8805,22.9069,302900.0
2008-10-28 09:40:00,34.73,35.27,34.65,35.18,230600.0,22.9201,23.2764,22.8673,23.217,230600.0
2008-10-28 09:45:00,35.19,35.71,35.05,35.51,297200.0,23.2236,23.5668,23.1312,23.4348,297200.0
2008-10-28 09:50:00,35.53,35.55,35.17,35.26,316000.0,23.448,23.4612,23.2104,23.2698,316000.0
2008-10-28 09:55:00,35.27,35.42,35.16,35.31,248900.0,23.2764,23.3754,23.2038,23.3028,248900.0
2008-10-28 10:00:00,35.29,35.31,34.75,34.86,371600.0,23.2896,23.3028,22.9333,23.0058,371600.0
2008-10-28 10:05:00,34.86,34.95,34.61,34.82,331600.0,23.0058,23.0652,22.8409,22.9794,331600.0
2008-10-28 10:10:00,34.83,35.01,34.64,34.91,245800.0,22.986,23.1048,22.8607,23.0388,245800.0
2008-10-28 10:15:00,34.91,34.91,34.59,34.79,229600.0,23.0388,23.0388,22.8277,22.9597,229600.0
2008-10-28 10:20:00,34.78,34.86,34.67,34.74,208000.0,22.9531,23.0058,22.8805,22.9267,208000.0
2008-10-28 10:25:00,34.75,34.96,34.69,34.77,214800.0,22.9333,23.0718,22.8937,22.9465,214800.0
2008-10-28 10:30:00,34.77,34.99,34.67,34.74,165800.0,22.9465,23.0916,22.8805,22.9267,165800.0
2008-10-28 10:35:00,34.74,34.91,34.56,34.57,168400.0,22.9267,23.0388,22.8079,22.8145,168400.0
2008-10-28 10:40:00,34.58,34.6,34.29,34.56,211500.0,22.8211,22.8343,22.6297,22.8079,211500.0
2008-10-28 10:45:00,34.56,34.73,34.47,34.61,210900.0,22.8079,22.9201,22.7485,22.8409,210900.0
2008-10-28 10:50:00,34.61,34.68,34.29,34.31,202400.0,22.8409,22.8871,22.6297,22.6429,202400.0
2008-10-28 10:55:00,34.31,34.34,34.12,34.31,314300.0,22.6429,22.6627,22.5175,22.6429,314300.0
2008-10-28 11:00:00,34.31,34.56,34.27,34.51,196100.0,22.6429,22.8079,22.6165,22.7749,196100.0
2008-10-28 11:05:00,34.51,34.59,34.15,34.27,210600.0,22.7749,22.8277,22.5373,22.6165,210600.0
2008-10-28 11:10:00,34.27,34.51,34.14,34.5,171600.0,22.6165,22.7749,22.5307,22.7683,171600.0
2008-10-28 11:15:00,34.52,34.73,34.43,34.71,157300.0,22.7815,22.9201,22.7221,22.9069,157300.0
2008-10-28 11:20:00,34.7,34.79,34.47,34.55,179700.0,22.9003,22.9597,22.7485,22.8013,179700.0
2008-10-28 11:25:00,34.55,34.74,34.52,34.7,107300.0,22.8013,22.9267,22.7815,22.9003,107300.0
2008-10-28 11:30:00,34.7,34.94,34.67,34.81,227700.0,22.9003,23.0586,22.8805,22.9729,227700.0
2008-10-28 11:35:00,34.82,35.09,34.81,34.99,170100.0,22.9794,23.1576,22.9729,23.0916,170100.0
2008-10-28 11:40:00,34.98,35.24,34.87,35.03,283300.0,23.085,23.2566,23.0124,23.118,283300.0
2008-10-28 11:45:00,35.03,35.14,34.94,35.05,251300.0,23.118,23.1906,23.0586,23.1312,251300.0
2008-10-28 11:50:00,35.05,35.18,34.93,35.03,254100.0,23.1312,23.217,23.052,23.118,254100.0
2008-10-28 11:55:00,35.04,35.34,35.01,35.16,361800.0,23.1246,23.3226,23.1048,23.2038,361800.0
2008-10-28 12:00:00,35.15,35.22,35.06,35.14,260400.0,23.1972,23.2434,23.1378,23.1906,260400.0
2008-10-28 12:05:00,35.13,35.49,35.06,35.49,237200.0,23.184,23.4216,23.1378,23.4216,237200.0
2008-10-28 12:10:00,35.47,35.68,35.4,35.56,245500.0,23.4084,23.547,23.3622,23.4678,245500.0
2008-10-28 12:15:00,35.56,35.7,35.52,35.58,193000.0,23.4678,23.5602,23.4414,23.481,193000.0
2008-10-28 12:20:00,35.57,35.61,35.47,35.53,146600.0,23.4744,23.5008,23.4084,23.448,146600.0
2008-10-28 12:25:00,35.53,35.54,35.34,35.34,119100.0,23.448,23.4546,23.3226,23.3226,119100.0
2008-10-28 12:30:00,35.34,35.65,35.31,35.52,189300.0,23.3226,23.5272,23.3028,23.4414,189300.0
2008-10-28 12:35:00,35.53,35.71,35.44,35.58,190100.0,23.448,23.5668,23.3886,23.481,190100.0
2008-10-28 12:40:00,35.58,35.77,35.52,35.58,289300.0,23.481,23.6064,23.4414,23.481,289300.0
2008-10-28 12:45:00,35.59,35.75,35.47,35.66,192600.0,23.4876,23.5932,23.4084,23.5338,192600.0
2008-10-28 12:50:00,35.67,35.8,35.63,35.66,178600.0,23.5404,23.6262,23.514,23.5338,178600.0
2008-10-28 12:55:00,35.63,35.77,35.6,35.66,191800.0,23.514,23.6064,23.4942,23.5338,191800.0
2008-10-28 13:00:00,35.67,35.71,35.56,35.62,227200.0,23.5404,23.5668,23.4678,23.5074,227200.0
2008-10-28 13:05:00,35.64,36.0,35.62,35.82,440100.0,23.5206,23.7582,23.5074,23.6394,440100.0
2008-10-28 13:10:00,35.83,36.02,35.83,35.93,357300.0,23.646,23.7714,23.646,23.712,357300.0
2008-10-28 13:15:00,35.92,35.98,35.84,35.87,291100.0,23.7054,23.745,23.6526,23.6724,291100.0
2008-10-28 13:20:00,35.85,36.01,35.82,35.94,170800.0,23.6592,23.7648,23.6394,23.7186,170800.0
2008-10-28 13:25:00,35.93,36.0,35.79,35.85,157400.0,23.712,23.7582,23.6196,23.6592,157400.0
2008-10-28 13:30:00,35.86,35.9,35.73,35.83,218900.0,23.6658,23.6922,23.58,23.646,218900.0
2008-10-28 13:35:00,35.83,35.84,35.46,35.49,214700.0,23.646,23.6526,23.4018,23.4216,214700.0
2008-10-28 13:40:00,35.5,35.63,35.45,35.55,124600.0,23.4282,23.514,23.3952,23.4612,124600.0
2008-10-28 13:45:00,35.54,35.65,35.51,35.59,117700.0,23.4546,23.5272,23.4348,23.4876,117700.0
2008-10-28 13:50:00,35.6,35.6,35.41,35.56,135500.0,23.4942,23.4942,23.3688,23.4678,135500.0
2008-10-28 13:55:00,35.56,35.58,35.24,35.4,211300.0,23.4678,23.481,23.2566,23.3622,211300.0
2008-10-28 14:00:00,35.38,35.48,35.36,35.43,135000.0,23.349,23.415,23.3358,23.382,135000.0
2008-10-28 14:05:00,35.44,35.7,35.44,35.5,228900.0,23.3886,23.5602,23.3886,23.4282,228900.0
2008-10-28 14:10:00,35.51,35.95,35.48,35.93,225600.0,23.4348,23.7252,23.415,23.712,225600.0
2008-10-28 14:15:00,35.93,36.01,35.75,35.88,292200.0,23.712,23.7648,23.5932,23.679,292200.0
2008-10-28 14:20:00,35.88,36.18,35.88,36.16,307700.0,23.679,23.877,23.679,23.8638,307700.0
2008-10-28 14:25:00,36.14,36.36,36.03,36.19,335100.0,23.8506,23.9958,23.778,23.8836,335100.0
2008-10-28 14:30:00,36.2,36.62,36.2,36.47,261300.0,23.8902,24.1674,23.8902,24.0684,261300.0
2008-10-28 14:35:00,36.47,36.47,36.22,36.31,203200.0,24.0684,24.0684,23.9034,23.9628,203200.0
2008-10-28 14:40:00,36.31,36.83,36.26,36.8,330700.0,23.9628,24.3059,23.9298,24.2862,330700.0
2008-10-28 14:45:00,36.79,36.84,36.47,36.72,330200.0,24.2796,24.3125,24.0684,24.2334,330200.0
2008-10-28 14:50:00,36.76,37.06,36.65,36.99,365800.0,24.2598,24.4577,24.1872,24.4115,365800.0
2008-10-28 14:55:00,36.99,37.18,36.89,37.05,508600.0,24.4115,24.5369,24.3455,24.4511,508600.0
2008-10-28 15:00:00,37.07,37.23,36.82,36.97,386400.0,24.4643,24.5699,24.2993,24.3983,386400.0
2008-10-28 15:05:00,36.98,37.0,36.65,36.7,329900.0,24.4049,24.4181,24.1872,24.2202,329900.0
2008-10-28 15:10:00,36.7,37.0,36.67,36.95,285000.0,24.2202,24.4181,24.2004,24.3851,285000.0
2008-10-28 15:15:00,36.93,37.23,36.79,37.23,413600.0,24.3719,24.5699,24.2796,24.5699,413600.0
2008-10-28 15:20:00,37.22,37.52,37.21,37.5,498900.0,24.5633,24.7613,24.5567,24.7481,498900.0
2008-10-28 15:25:00,37.43,37.74,37.33,37.67,550500.0,24.7019,24.9065,24.6359,24.8603,550500.0
2008-10-28 15:30:00,37.64,37.74,37.26,37.65,646800.0,24.8405,24.9065,24.5897,24.8471,646800.0
2008-10-28 15:35:00,37.66,37.86,37.55,37.76,802100.0,24.8537,24.9857,24.7811,24.9197,802100.0
2008-10-28 15:40:00,37.78,37.86,37.66,37.76,727500.0,24.9329,24.9857,24.8537,24.9197,727500.0
2008-10-28 15:45:00,37.76,37.92,37.66,37.88,806500.0,24.9197,25.0253,24.8537,24.9989,806500.0
2008-10-28 15:50:00,37.87,38.12,37.86,38.11,810100.0,24.9923,25.1573,24.9857,25.1507,810100.0
2008-10-28 15:55:00,38.11,39.03,38.1,39.03,1686200.0,25.1507,25.7578,25.1441,25.7578,1686200.0
2008-10-29 09:30:00,38.53,38.58,37.37,37.93,511400.0,25.4279,25.4609,24.6623,25.0319,511400.0
2008-10-29 09:35:00,37.92,37.93,37.38,37.61,338700.0,25.0253,25.0319,24.6689,24.8207,338700.0
2008-10-29 09:40:00,37.61,37.94,37.57,37.92,386000.0,24.8207,25.0385,24.7943,25.0253,386000.0
2008-10-29 09:45:00,37.93,38.0,37.63,37.8,327100.0,25.0319,25.0781,24.8339,24.9461,327100.0
2008-10-29 09:50:00,37.8,38.13,37.61,37.97,277300.0,24.9461,25.1639,24.8207,25.0583,277300.0
2008-10-29 09:55:00,37.96,38.49,37.94,38.1,356100.0,25.0517,25.4015,25.0385,25.1441,356100.0
2008-10-29 10:00:00,38.1,38.16,37.88,37.99,298200.0,25.1441,25.1837,24.9989,25.0715,298200.0
2008-10-29 10:05:00,37.99,38.65,37.91,38.49,400800.0,25.0715,25.5071,25.0187,25.4015,400800.0
2008-10-29 10:10:00,38.5,38.64,38.03,38.2,319700.0,25.4081,25.5005,25.0979,25.2101,319700.0
2008-10-29 10:15:00,38.2,38.48,38.11,38.22,265500.0,25.2101,25.3949,25.1507,25.2233,265500.0
2008-10-29 10:20:00,38.23,38.33,38.06,38.16,299800.0,25.2299,25.2959,25.1177,25.1837,299800.0
2008-10-29 10:25:00,38.18,38.34,38.07,38.08,254700.0,25.1969,25.3025,25.1243,25.1309,254700.0
2008-10-29 10:30:00,38.09,38.17,37.8,37.83,295000.0,25.1375,25.1903,24.9461,24.9659,295000.0
2008-10-29 10:35:00,37.84,37.85,37.47,37.56,271900.0,24.9725,24.9791,24.7283,24.7877,271900.0
2008-10-29 10:40:00,37.56,37.59,37.24,37.42,293700.0,24.7877,24.8075,24.5765,24.6953,293700.0
2008-10-29 10:45:00,37.42,37.61,37.4,37.53,320000.0,24.6953,24.8207,24.6821,24.7679,320000.0
2008-10-29 10:50:00,37.51,37.63,37.36,37.41,231500.0,24.7547,24.8339,24.6557,24.6887,231500.0
2008-10-29 10:55:00,37.39,37.66,37.38,37.54,286300.0,24.6755,24.8537,24.6689,24.7745,286300.0
2008-10-29 11:00:00,37.57,37.82,37.48,37.63,201500.0,24.7943,24.9593,24.7349,24.8339,201500.0
2008-10-29 11:05:00,37.64,37.82,37.58,37.75,202500.0,24.8405,24.9593,24.8009,24.9131,202500.0
2008-10-29 11:10:00,37.75,37.94,37.71,37.92,156600.0,24.9131,25.0385,24.8867,25.0253,156600.0
2008-10-29 11:15:00,37.93,37.93,37.64,37.88,154800.0,25.0319,25.0319,24.8405,24.9989,154800.0
2008-10-29 11:20:00,37.9,38.15,37.79,38.15,175100.0,25.0121,25.1771,24.9395,25.1771,175100.0
2008-10-29 11:25:00,38.13,38.25,37.99,38.17,199700.0,25.1639,25.2431,25.0715,25.1903,199700.0
2008-10-29 11:30:00,38.18,38.22,37.96,38.11,127900.0,25.1969,25.2233,25.0517,25.1507,127900.0
2008-10-29 11:35:00,38.06,38.16,37.99,38.06,156800.0,25.1177,25.1837,25.0715,25.1177,156800.0
2008-10-29 11:40:00,38.07,38.13,37.89,37.91,119300.0,25.1243,25.1639,25.0055,25.0187,119300.0
2008-10-29 11:45:00,37.9,38.11,37.88,38.05,157600.0,25.0121,25.1507,24.9989,25.1111,157600.0
2008-10-29 11:50:00,38.06,38.14,37.96,38.04,178200.0,25.1177,25.1705,25.0517,25.1045,178200.0
2008-10-29 11:55:00,38.05,38.17,37.98,38.14,118900.0,25.1111,25.1903,25.0649,25.1705,118900.0
2008-10-29 12:00:00,38.15,38.18,38.1,38.14,146900.0,25.1771,25.1969,25.1441,25.1705,146900.0
2008-10-29 12:05:00,38.14,38.18,38.04,38.11,96900.0,25.1705,25.1969,25.1045,25.1507,96900.0
2008-10-29 12:10:00,38.11,38.12,38.01,38.1,91300.0,25.1507,25.1573,25.0847,25.1441,91300.0
2008-10-29 12:15:00,38.09,38.15,38.03,38.13,83900.0,25.1375,25.1771,25.0979,25.1639,83900.0
2008-10-29 12:20:00,38.13,38.42,38.11,38.4,142600.0,25.1639,25.3553,25.1507,25.3421,142600.0
2008-10-29 12:25:00,38.4,38.67,38.37,38.52,186200.0,25.3421,25.5203,25.3223,25.4213,186200.0
2008-10-29 12:30:00,38.52,38.93,38.51,38.85,255700.0,25.4213,25.6918,25.4147,25.639,255700.0
2008-10-29 12:35:00,38.85,39.23,38.7,38.88,255200.0,25.639,25.8898,25.5401,25.6588,255200.0
2008-10-29 12:40:00,38.88,38.9,38.73,38.79,164200.0,25.6588,25.672,25.5599,25.5995,164200.0
2008-10-29 12:45:00,38.79,39.02,38.72,38.98,134200.0,25.5995,25.7512,25.5533,25.7248,134200.0
2008-10-29 12:50:00,38.98,39.0,38.84,38.88,136500.0,25.7248,25.738,25.6324,25.6588,136500.0
2008-10-29 12:55:00,38.87,38.99,38.79,38.84,118900.0,25.6522,25.7314,25.5995,25.6324,118900.0
2008-10-29 13:00:00,38.85,38.96,38.7,38.78,127700.0,25.639,25.7116,25.5401,25.5929,127700.0
2008-10-29 13:05:00,38.8,38.91,38.69,38.79,101900.0,25.606,25.6786,25.5335,25.5995,101900.0
2008-10-29 13:10:00,38.8,38.8,38.71,38.8,82400.0,25.606,25.606,25.5467,25.606,82400.0
2008-10-29 13:15:00,38.8,38.89,38.78,38.85,126600.0,25.606,25.6654,25.5929,25.639,126600.0
2008-10-29 13:20:00,38.86,39.08,38.84,39.07,264800.0,25.6456,25.7908,25.6324,25.7842,264800.0
2008-10-29 13:25:00,39.08,39.35,39.05,39.23,282700.0,25.7908,25.969,25.771,25.8898,282700.0
2008-10-29 13:30:00,39.23,39.54,39.21,39.49,320600.0,25.8898,26.0944,25.8766,26.0614,320600.0
2008-10-29 13:35:00,39.5,39.67,39.49,39.59,308800.0,26.068,26.1802,26.0614,26.1274,308800.0
2008-10-29 13:40:00,39.57,39.62,39.32,39.32,334000.0,26.1142,26.1472,25.9492,25.9492,334000.0
2008-10-29 13:45:00,39.34,39.58,39.33,39.45,254500.0,25.9624,26.1208,25.9558,26.035,254500.0
2008-10-29 13:50:00,39.45,39.51,39.42,39.47,178900.0,26.035,26.0746,26.0152,26.0482,178900.0
2008-10-29 13:55:00,39.48,39.54,39.14,39.14,442000.0,26.0548,26.0944,25.8304,25.8304,442000.0
2008-10-29 14:00:00,39.15,39.26,39.1,39.17,237500.0,25.837,25.9096,25.804,25.8502,237500.0
2008-10-29 14:05:00,39.17,39.17,38.73,38.9,230900.0,25.8502,25.8502,25.5599,25.672,230900.0
2008-10-29 14:10:00,38.92,39.16,38.87,39.1,149500.0,25.6852,25.8436,25.6522,25.804,149500.0
2008-10-29 14:15:00,39.1,39.22,38.4,38.79,457800.0,25.804,25.8832,25.3421,25.5995,457800.0
2008-10-29 14:20:00,38.79,39.35,38.52,38.65,651200.0,25.5995,25.969,25.4213,25.5071,651200.0
2008-10-29 14:25:00,38.65,38.8,38.37,38.74,423900.0,25.5071,25.606,25.3223,25.5665,423900.0
2008-10-29 14:30:00,38.75,38.77,38.18,38.44,482500.0,25.5731,25.5863,25.1969,25.3685,482500.0
2008-10-29 14:35:00,38.44,38.91,38.38,38.91,349200.0,25.3685,25.6786,25.3289,25.6786,349200.0
2008-10-29 14:40:00,38.9,39.43,38.89,39.22,407600.0,25.672,26.0218,25.6654,25.8832,407600.0
2008-10-29 14:45:00,39.21,39.49,39.14,39.38,288700.0,25.8766,26.0614,25.8304,25.9888,288700.0
2008-10-29 14:50:00,39.39,39.39,39.08,39.08,441500.0,25.9954,25.9954,25.7908,25.7908,441500.0
2008-10-29 14:55:00,39.09,39.25,39.0,39.13,244900.0,25.7974,25.903,25.738,25.8238,244900.0
2008-10-29 15:00:00,39.14,39.25,38.93,39.05,399900.0,25.8304,25.903,25.6918,25.771,399900.0
2008-10-29 15:05:00,39.06,39.36,39.0,39.14,368400.0,25.7776,25.9756,25.738,25.8304,368400.0
2008-10-29 15:10:00,39.13,39.34,38.96,39.32,524800.0,25.8238,25.9624,25.7116,25.9492,524800.0
2008-10-29 15:15:00,39.31,39.9,39.21,39.9,492000.0,25.9426,26.332,25.8766,26.332,492000.0
2008-10-29 15:20:00,39.9,40.08,39.72,39.77,574500.0,26.332,26.4508,26.2132,26.2462,574500.0
2008-10-29 15:25:00,39.76,39.97,39.54,39.56,692900.0,26.2396,26.3782,26.0944,26.1076,692900.0
2008-10-29 15:30:00,39.56,39.94,39.34,39.35,563100.0,26.1076,26.3584,25.9624,25.969,563100.0
2008-10-29 15:35:00,39.35,39.61,39.14,39.5,456100.0,25.969,26.1406,25.8304,26.068,456100.0
2008-10-29 15:40:00,39.5,39.8,39.45,39.53,439500.0,26.068,26.266,26.035,26.0878,439500.0
2008-10-29 15:45:00,39.53,39.99,39.48,39.75,549200.0,26.0878,26.3914,26.0548,26.233,549200.0
2008-10-29 15:50:00,39.75,39.87,38.4,38.78,743500.0,26.233,26.3122,25.3421,25.5929,743500.0
2008-10-29 15:55:00,38.77,39.09,37.87,38.2,1380200.0,25.5863,25.7974,24.9923,25.2101,1380200.0
2008-10-30 09:30:00,39.36,39.95,38.87,39.25,652500.0,25.9756,26.365,25.6522,25.903,652500.0
2008-10-30 09:35:00,39.26,39.46,38.98,39.23,322300.0,25.9096,26.0416,25.7248,25.8898,322300.0
2008-10-30 09:40:00,39.24,39.5,38.99,39.45,213900.0,25.8964,26.068,25.7314,26.035,213900.0
2008-10-30 09:45:00,39.43,39.68,39.42,39.44,216200.0,26.0218,26.1868,26.0152,26.0284,216200.0
2008-10-30 09:50:00,39.44,39.63,39.29,39.46,350400.0,26.0284,26.1538,25.9294,26.0416,350400.0
2008-10-30 09:55:00,39.46,39.54,38.87,39.0,376900.0,26.0416,26.0944,25.6522,25.738,376900.0
2008-10-30 10:00:00,39.0,39.35,38.95,39.3,349600.0,25.738,25.969,25.705,25.936,349600.0
2008-10-30 10:05:00,39.3,39.45,39.08,39.17,409300.0,25.936,26.035,25.7908,25.8502,409300.0
2008-10-30 10:10:00,39.18,39.36,38.95,38.95,497000.0,25.8568,25.9756,25.705,25.705,497000.0
2008-10-30 10:15:00,38.95,39.05,38.37,38.37,532500.0,25.705,25.771,25.3223,25.3223,532500.0
2008-10-30 10:20:00,38.39,38.54,38.33,38.42,303200.0,25.3355,25.4345,25.2959,25.3553,303200.0
2008-10-30 10:25:00,38.43,38.56,38.33,38.36,289900.0,25.3619,25.4477,25.2959,25.3157,289900.0
2008-10-30 10:30:00,38.35,38.55,38.17,38.46,392400.0,25.3091,25.4411,25.1903,25.3817,392400.0
2008-10-30 10:35:00,38.47,38.47,38.14,38.31,288500.0,25.3883,25.3883,25.1705,25.2827,288500.0
2008-10-30 10:40:00,38.31,38.4,38.08,38.22,388400.0,25.2827,25.3421,25.1309,25.2233,388400.0
2008-10-30 10:45:00,38.23,38.32,38.16,38.31,307200.0,25.2299,25.2893,25.1837,25.2827,307200.0
2008-10-30 10:50:00,38.31,38.66,38.26,38.56,261400.0,25.2827,25.5137,25.2497,25.4477,261400.0
2008-10-30 10:55:00,38.63,38.76,38.56,38.65,229300.0,25.4939,25.5797,25.4477,25.5071,229300.0
2008-10-30 11:00:00,38.65,38.98,38.62,38.89,283000.0,25.5071,25.7248,25.4873,25.6654,283000.0
2008-10-30 11:05:00,38.88,38.98,38.78,38.92,300800.0,25.6588,25.7248,25.5929,25.6852,300800.0
2008-10-30 11:10:00,38.94,39.06,38.82,38.88,185300.0,25.6984,25.7776,25.6192,25.6588,185300.0
2008-10-30 11:15:00,38.9,39.01,38.67,38.79,231700.0,25.672,25.7446,25.5203,25.5995,231700.0
2008-10-30 11:20:00,38.8,38.85,38.69,38.76,205500.0,25.606,25.639,25.5335,25.5797,205500.0
2008-10-30 11:25:00,38.77,38.81,38.63,38.72,178200.0,25.5863,25.6126,25.4939,25.5533,178200.0
2008-10-30 11:30:00,38.74,38.95,38.72,38.81,259700.0,25.5665,25.705,25.5533,25.6126,259700.0
2008-10-30 11:35:00,38.82,38.84,38.64,38.81,213700.0,25.6192,25.6324,25.5005,25.6126,213700.0
2008-10-30 11:40:00,38.8,38.96,38.71,38.93,149100.0,25.606,25.7116,25.5467,25.6918,149100.0
2008-10-30 11:45:00,38.93,38.96,38.68,38.82,184000.0,25.6918,25.7116,25.5269,25.6192,184000.0
2008-10-30 11:50:00,38.81,38.84,38.28,38.3,259600.0,25.6126,25.6324,25.2629,25.2761,259600.0
2008-10-30 11:55:00,38.3,38.49,38.28,38.42,264000.0,25.2761,25.4015,25.2629,25.3553,264000.0
2008-10-30 12:00:00,38.42,38.73,38.3,38.73,234000.0,25.3553,25.5599,25.2761,25.5599,234000.0
2008-10-30 12:05:00,38.72,38.79,38.57,38.67,150400.0,25.5533,25.5995,25.4543,25.5203,150400.0
2008-10-30 12:10:00,38.65,38.79,38.54,38.77,139900.0,25.5071,25.5995,25.4345,25.5863,139900.0
2008-10-30 12:15:00,38.77,38.95,38.67,38.86,165600.0,25.5863,25.705,25.5203,25.6456,165600.0
2008-10-30 12:20:00,38.87,39.05,38.85,38.95,98100.0,25.6522,25.771,25.639,25.705,98100.0
2008-10-30 12:25:00,38.95,38.98,38.82,38.95,216000.0,25.705,25.7248,25.6192,25.705,216000.0
2008-10-30 12:30:00,38.94,39.22,38.9,39.19,305000.0,25.6984,25.8832,25.672,25.8634,305000.0
2008-10-30 12:35:00,39.19,39.22,39.07,39.13,173300.0,25.8634,25.8832,25.7842,25.8238,173300.0
2008-10-30 12:40:00,39.13,39.24,39.08,39.12,162900.0,25.8238,25.8964,25.7908,25.8172,162900.0
2008-10-30 12:45:00,39.12,39.25,39.06,39.24,167700.0,25.8172,25.903,25.7776,25.8964,167700.0
2008-10-30 12:50:00,39.24,39.24,39.07,39.13,99600.0,25.8964,25.8964,25.7842,25.8238,99600.0
2008-10-30 12:55:00,39.12,39.14,38.85,38.87,170400.0,25.8172,25.8304,25.639,25.6522,170400.0
2008-10-30 13:00:00,38.87,39.09,38.8,39.05,145600.0,25.6522,25.7974,25.606,25.771,145600.0
2008-10-30 13:05:00,39.06,39.43,38.99,39.43,266400.0,25.7776,26.0218,25.7314,26.0218,266400.0
2008-10-30 13:10:00,39.43,39.55,39.34,39.46,332200.0,26.0218,26.101,25.9624,26.0416,332200.0
2008-10-30 13:15:00,39.46,39.61,39.37,39.5,230000.0,26.0416,26.1406,25.9822,26.068,230000.0
2008-10-30 13:20:00,39.49,39.51,39.34,39.35,144800.0,26.0614,26.0746,25.9624,25.969,144800.0
2008-10-30 13:25:00,39.36,39.39,39.1,39.13,97300.0,25.9756,25.9954,25.804,25.8238,97300.0
2008-10-30 13:30:00,39.13,39.21,39.06,39.16,76700.0,25.8238,25.8766,25.7776,25.8436,76700.0
2008-10-30 13:35:00,39.16,39.31,39.06,39.25,120300.0,25.8436,25.9426,25.7776,25.903,120300.0
2008-10-30 13:40:00,39.24,39.26,38.93,38.97,188600.0,25.8964,25.9096,25.6918,25.7182,188600.0
2008-10-30 13:45:00,38.96,39.06,38.94,38.96,113300.0,25.7116,25.7776,25.6984,25.7116,113300.0
2008-10-30 13:50:00,38.96,39.15,38.95,39.07,111800.0,25.7116,25.837,25.705,25.7842,111800.0
2008-10-30 13:55:00,39.07,39.21,39.05,39.15,175400.0,25.7842,25.8766,25.771,25.837,175400.0
2008-10-30 14:00:00,39.15,39.3,39.09,39.27,154500.0,25.837,25.936,25.7974,25.9162,154500.0
2008-10-30 14:05:00,39.27,39.5,39.26,39.45,231500.0,25.9162,26.068,25.9096,26.035,231500.0
2008-10-30 14:10:00,39.45,39.53,39.36,39.44,181700.0,26.035,26.0878,25.9756,26.0284,181700.0
2008-10-30 14:15:00,39.44,39.49,39.32,39.47,187200.0,26.0284,26.0614,25.9492,26.0482,187200.0
2008-10-30 14:20:00,39.48,39.75,39.41,39.73,238100.0,26.0548,26.233,26.0086,26.2198,238100.0
2008-10-30 14:25:00,39.73,39.89,39.64,39.74,245200.0,26.2198,26.3254,26.1604,26.2264,245200.0
2008-10-30 14:30:00,39.75,39.77,39.56,39.73,248600.0,26.233,26.2462,26.1076,26.2198,248600.0
2008-10-30 14:35:00,39.73,39.9,39.68,39.79,245700.0,26.2198,26.332,26.1868,26.2594,245700.0
2008-10-30 14:40:00,39.79,39.87,39.54,39.62,206400.0,26.2594,26.3122,26.0944,26.1472,206400.0
2008-10-30 14:45:00,39.64,39.7,39.48,39.7,171800.0,26.1604,26.2,26.0548,26.2,171800.0
2008-10-30 14:50:00,39.7,39.79,39.62,39.68,240600.0,26.2,26.2594,26.1472,26.1868,240600.0
2008-10-30 14:55:00,39.67,39.8,39.56,39.8,254200.0,26.1802,26.266,26.1076,26.266,254200.0
2008-10-30 15:00:00,39.8,39.8,39.62,39.74,200200.0,26.266,26.266,26.1472,26.2264,200200.0
2008-10-30 15:05:00,39.73,39.9,39.69,39.7,356300.0,26.2198,26.332,26.1934,26.2,356300.0
2008-10-30 15:10:00,39.71,39.71,39.38,39.39,299200.0,26.2066,26.2066,25.9888,25.9954,299200.0
2008-10-30 15:15:00,39.39,39.4,38.99,39.26,388800.0,25.9954,26.002,25.7314,25.9096,388800.0
2008-10-30 15:20:00,39.26,39.4,39.01,39.4,239400.0,25.9096,26.002,25.7446,26.002,239400.0
2008-10-30 15:25:00,39.39,39.58,39.18,39.36,249100.0,25.9954,26.1208,25.8568,25.9756,249100.0
2008-10-30 15:30:00,39.36,39.44,39.02,39.17,351900.0,25.9756,26.0284,25.7512,25.8502,351900.0
2008-10-30 15:35:00,39.18,39.33,38.95,39.24,332200.0,25.8568,25.9558,25.705,25.8964,332200.0
2008-10-30 15:40:00,39.24,39.47,38.88,39.06,540600.0,25.8964,26.0482,25.6588,25.7776,540600.0
2008-10-30 15:45:00,39.06,39.35,38.82,39.3,478000.0,25.7776,25.969,25.6192,25.936,478000.0
2008-10-30 15:50:00,39.29,39.5,39.1,39.43,431700.0,25.9294,26.068,25.804,26.0218,431700.0
2008-10-30 15:55:00,39.42,39.85,39.41,39.68,810000.0,26.0152,26.299,26.0086,26.1868,810000.0
2008-10-31 09:30:00,39.47,39.47,38.67,38.73,427300.0,26.0482,26.0482,25.5203,25.5599,427300.0
2008-10-31 09:35:00,38.75,38.75,38.25,38.51,323400.0,25.5731,25.5731,25.2431,25.4147,323400.0
2008-10-31 09:40:00,38.51,38.8,38.01,38.01,601200.0,25.4147,25.606,25.0847,25.0847,601200.0
2008-10-31 09:45:00,38.03,38.18,37.81,38.1,351100.0,25.0979,25.1969,24.9527,25.1441,351100.0
2008-10-31 09:50:00,38.1,38.14,38.0,38.04,359000.0,25.1441,25.1705,25.0781,25.1045,359000.0
2008-10-31 09:55:00,38.03,38.19,37.93,38.07,458100.0,25.0979,25.2035,25.0319,25.1243,458100.0
2008-10-31 10:00:00,38.06,38.58,38.06,38.56,318600.0,25.1177,25.4609,25.1177,25.4477,318600.0
2008-10-31 10:05:00,38.58,38.62,38.35,38.53,218200.0,25.4609,25.4873,25.3091,25.4279,218200.0
2008-10-31 10:10:00,38.55,38.77,38.38,38.67,455300.0,25.4411,25.5863,25.3289,25.5203,455300.0
2008-10-31 10:15:00,38.68,38.76,38.48,38.54,291300.0,25.5269,25.5797,25.3949,25.4345,291300.0
2008-10-31 10:20:00,38.53,38.62,38.24,38.28,267600.0,25.4279,25.4873,25.2365,25.2629,267600.0
2008-10-31 10:25:00,38.28,38.62,38.27,38.6,302300.0,25.2629,25.4873,25.2563,25.4741,302300.0
2008-10-31 10:30:00,38.6,38.83,38.57,38.66,416000.0,25.4741,25.6258,25.4543,25.5137,416000.0
2008-10-31 10:35:00,38.66,38.86,38.63,38.77,286600.0,25.5137,25.6456,25.4939,25.5863,286600.0
2008-10-31 10:40:00,38.77,39.0,38.75,38.93,368100.0,25.5863,25.738,25.5731,25.6918,368100.0
2008-10-31 10:45:00,38.94,38.98,38.78,38.84,576600.0,25.6984,25.7248,25.5929,25.6324,576600.0
2008-10-31 10:50:00,38.84,38.94,38.77,38.92,174500.0,25.6324,25.6984,25.5863,25.6852,174500.0
2008-10-31 10:55:00,38.92,38.94,38.78,38.86,197100.0,25.6852,25.6984,25.5929,25.6456,197100.0
2008-10-31 11:00:00,38.86,38.97,38.84,38.96,283800.0,25.6456,25.7182,25.6324,25.7116,283800.0
2008-10-31 11:05:00,38.96,38.98,38.86,38.87,240400.0,25.7116,25.7248,25.6456,25.6522,240400.0
2008-10-31 11:10:00,38.87,38.96,38.76,38.76,310600.0,25.6522,25.7116,25.5797,25.5797,310600.0
2008-10-31 11:15:00,38.78,39.14,38.75,39.06,603000.0,25.5929,25.8304,25.5731,25.7776,603000.0
2008-10-31 11:20:00,39.07,39.29,39.01,39.12,354100.0,25.7842,25.9294,25.7446,25.8172,354100.0
2008-10-31 11:25:00,39.13,39.26,39.05,39.24,161700.0,25.8238,25.9096,25.771,25.8964,161700.0
2008-10-31 11:30:00,39.24,39.3,39.01,39.03,164200.0,25.8964,25.936,25.7446,25.7578,164200.0
2008-10-31 11:35:00,39.03,39.1,38.95,39.0,167400.0,25.7578,25.804,25.705,25.738,167400.0
2008-10-31 11:40:00,39.01,39.08,38.94,39.01,121900.0,25.7446,25.7908,25.6984,25.7446,121900.0
2008-10-31 11:45:00,39.03,39.08,38.7,38.81,303100.0,25.7578,25.7908,25.5401,25.6126,303100.0
2008-10-31 11:50:00,38.82,39.09,38.73,39.08,298300.0,25.6192,25.7974,25.5599,25.7908,298300.0
2008-10-31 11:55:00,39.07,39.07,38.78,38.79,189400.0,25.7842,25.7842,25.5929,25.5995,189400.0
2008-10-31 12:00:00,38.79,38.81,38.72,38.78,151200.0,25.5995,25.6126,25.5533,25.5929,151200.0
2008-10-31 12:05:00,38.78,38.79,38.62,38.66,158100.0,25.5929,25.5995,25.4873,25.5137,158100.0
2008-10-31 12:10:00,38.66,38.66,38.42,38.51,237400.0,25.5137,25.5137,25.3553,25.4147,237400.0
2008-10-31 12:15:00,38.51,38.51,38.14,38.34,313400.0,25.4147,25.4147,25.1705,25.3025,313400.0
2008-10-31 12:20:00,38.34,38.48,38.32,38.39,224100.0,25.3025,25.3949,25.2893,25.3355,224100.0
2008-10-31 12:25:00,38.4,38.66,38.4,38.6,174200.0,25.3421,25.5137,25.3421,25.4741,174200.0
2008-10-31 12:30:00,38.61,38.66,38.53,38.65,132000.0,25.4807,25.5137,25.4279,25.5071,132000.0
2008-10-31 12:35:00,38.64,38.69,38.55,38.63,323300.0,25.5005,25.5335,25.4411,25.4939,323300.0
2008-10-31 12:40:00,38.63,38.66,38.57,38.6,195700.0,25.4939,25.5137,25.4543,25.4741,195700.0
2008-10-31 12:45:00,38.6,38.63,38.55,38.62,233400.0,25.4741,25.4939,25.4411,25.4873,233400.0
2008-10-31 12:50:00,38.62,38.68,38.58,38.67,109800.0,25.4873,25.5269,25.4609,25.5203,109800.0
2008-10-31 12:55:00,38.67,38.73,38.64,38.69,144200.0,25.5203,25.5599,25.5005,25.5335,144200.0
2008-10-31 13:00:00,38.69,38.76,38.66,38.74,76200.0,25.5335,25.5797,25.5137,25.5665,76200.0
2008-10-31 13:05:00,38.75,38.94,38.73,38.8,202200.0,25.5731,25.6984,25.5599,25.606,202200.0
2008-10-31 13:10:00,38.8,38.95,38.79,38.86,95700.0,25.606,25.705,25.5995,25.6456,95700.0
2008-10-31 13:15:00,38.87,38.99,38.77,38.97,149800.0,25.6522,25.7314,25.5863,25.7182,149800.0
2008-10-31 13:20:00,38.97,39.29,38.9,39.24,219200.0,25.7182,25.9294,25.672,25.8964,219200.0
2008-10-31 13:25:00,39.25,39.28,39.0,39.1,207600.0,25.903,25.9228,25.738,25.804,207600.0
2008-10-31 13:30:00,39.09,39.39,39.07,39.38,290400.0,25.7974,25.9954,25.7842,25.9888,290400.0
2008-10-31 13:35:00,39.38,39.43,39.18,39.24,243500.0,25.9888,26.0218,25.8568,25.8964,243500.0
2008-10-31 13:40:00,39.23,39.29,38.92,39.04,262200.0,25.8898,25.9294,25.6852,25.7644,262200.0
2008-10-31 13:45:00,39.04,39.21,39.04,39.16,242900.0,25.7644,25.8766,25.7644,25.8436,242900.0
2008-10-31 13:50:00,39.16,39.18,38.93,38.95,219600.0,25.8436,25.8568,25.6918,25.705,219600.0
2008-10-31 13:55:00,38.95,39.16,38.87,39.09,238500.0,25.705,25.8436,25.6522,25.7974,238500.0
2008-10-31 14:00:00,39.09,39.17,38.97,39.01,293900.0,25.7974,25.8502,25.7182,25.7446,293900.0
2008-10-31 14:05:00,39.01,39.27,38.99,39.26,317500.0,25.7446,25.9162,25.7314,25.9096,317500.0
2008-10-31 14:10:00,39.26,39.34,39.24,39.25,191700.0,25.9096,25.9624,25.8964,25.903,191700.0
2008-10-31 14:15:00,39.25,39.26,38.92,39.05,312200.0,25.903,25.9096,25.6852,25.771,312200.0
2008-10-31 14:20:00,39.04,39.07,38.93,38.98,180900.0,25.7644,25.7842,25.6918,25.7248,180900.0
2008-10-31 14:25:00,38.98,39.15,38.94,39.08,191100.0,25.7248,25.837,25.6984,25.7908,191100.0
2008-10-31 14:30:00,39.07,39.2,38.91,39.19,275300.0,25.7842,25.87,25.6786,25.8634,275300.0
2008-10-31 14:35:00,39.18,39.26,39.14,39.18,180900.0,25.8568,25.9096,25.8304,25.8568,180900.0
2008-10-31 14:40:00,39.18,39.24,39.01,39.14,252800.0,25.8568,25.8964,25.7446,25.8304,252800.0
2008-10-31 14:45:00,39.14,39.22,39.03,39.08,203700.0,25.8304,25.8832,25.7578,25.7908,203700.0
2008-10-31 14:50:00,39.1,39.35,39.07,39.35,271300.0,25.804,25.969,25.7842,25.969,271300.0
2008-10-31 14:55:00,39.34,39.42,39.28,39.38,229100.0,25.9624,26.0152,25.9228,25.9888,229100.0
2008-10-31 15:00:00,39.38,39.55,39.33,39.4,274600.0,25.9888,26.101,25.9558,26.002,274600.0
2008-10-31 15:05:00,39.4,39.41,39.2,39.34,294400.0,26.002,26.0086,25.87,25.9624,294400.0
2008-10-31 15:10:00,39.34,39.39,38.92,38.96,355700.0,25.9624,25.9954,25.6852,25.7116,355700.0
2008-10-31 15:15:00,38.96,39.01,38.6,38.66,346400.0,25.7116,25.7446,25.4741,25.5137,346400.0
2008-10-31 15:20:00,38.64,38.74,38.23,38.73,485300.0,25.5005,25.5665,25.2299,25.5599,485300.0
2008-10-31 15:25:00,38.73,38.73,37.98,38.05,606100.0,25.5599,25.5599,25.0649,25.1111,606100.0
2008-10-31 15:30:00,38.04,39.5,38.0,38.22,629400.0,25.1045,26.068,25.0781,25.2233,629400.0
2008-10-31 15:35:00,38.21,38.51,38.21,38.49,560200.0,25.2167,25.4147,25.2167,25.4015,560200.0
2008-10-31 15:40:00,38.49,38.49,37.71,37.95,654100.0,25.4015,25.4015,24.8867,25.0451,654100.0
2008-10-31 15:45:00,37.94,37.99,37.7,37.93,639500.0,25.0385,25.0715,24.8801,25.0319,639500.0
2008-10-31 15:50:00,37.94,38.14,37.82,37.94,612000.0,25.0385,25.1705,24.9593,25.0385,612000.0
2008-10-31 15:55:00,37.94,38.5,37.87,38.28,1110500.0,25.0385,25.4081,24.9923,25.2629,1110500.0
2008-11-03 09:30:00,38.25,38.26,37.61,37.78,407000.0,25.2431,25.2497,24.8207,24.9329,407000.0
2008-11-03 09:35:00,37.79,37.91,37.55,37.81,320700.0,24.9395,25.0187,24.7811,24.9527,320700.0
2008-11-03 09:40:00,37.8,37.98,37.7,37.76,224200.0,24.9461,25.0649,24.8801,24.9197,224200.0
2008-11-03 09:45:00,37.77,38.0,37.71,38.0,233400.0,24.9263,25.0781,24.8867,25.0781,233400.0
2008-11-03 09:50:00,37.99,38.05,37.71,37.74,201300.0,25.0715,25.1111,24.8867,24.9065,201300.0
2008-11-03 09:55:00,37.74,37.75,37.47,37.47,171600.0,24.9065,24.9131,24.7283,24.7283,171600.0
2008-11-03 10:00:00,37.47,37.59,37.25,37.34,363200.0,24.7283,24.8075,24.5831,24.6425,363200.0
2008-11-03 10:05:00,37.33,37.67,37.3,37.53,217500.0,24.6359,24.8603,24.6161,24.7679,217500.0
2008-11-03 10:10:00,37.53,37.57,37.3,37.5,266100.0,24.7679,24.7943,24.6161,24.7481,266100.0
2008-11-03 10:15:00,37.48,37.6,37.32,37.41,165900.0,24.7349,24.8141,24.6293,24.6887,165900.0
2008-11-03 10:20:00,37.41,37.43,37.2,37.24,190700.0,24.6887,24.7019,24.5501,24.5765,190700.0
2008-11-03 10:25:00,37.25,37.29,37.1,37.12,191500.0,24.5831,24.6095,24.4841,24.4973,191500.0
2008-11-03 10:30:00,37.14,37.38,37.05,37.32,267800.0,24.5105,24.6689,24.4511,24.6293,267800.0
2008-11-03 10:35:00,37.32,37.42,37.3,37.38,259700.0,24.6293,24.6953,24.6161,24.6689,259700.0
2008-11-03 10:40:00,37.37,37.42,37.14,37.14,274700.0,24.6623,24.6953,24.5105,24.5105,274700.0
2008-11-03 10:45:00,37.14,37.27,37.13,37.2,277500.0,24.5105,24.5963,24.5039,24.5501,277500.0
2008-11-03 10:50:00,37.2,37.32,37.18,37.19,195000.0,24.5501,24.6293,24.5369,24.5435,195000.0
2008-11-03 10:55:00,37.19,37.2,37.05,37.14,185600.0,24.5435,24.5501,24.4511,24.5105,185600.0
2008-11-03 11:00:00,37.14,37.21,37.11,37.18,117400.0,24.5105,24.5567,24.4907,24.5369,117400.0
2008-11-03 11:05:00,37.18,37.23,37.14,37.23,70100.0,24.5369,24.5699,24.5105,24.5699,70100.0
2008-11-03 11:10:00,37.23,37.35,37.17,37.23,133000.0,24.5699,24.6491,24.5303,24.5699,133000.0
2008-11-03 11:15:00,37.22,37.24,37.14,37.16,168600.0,24.5633,24.5765,24.5105,24.5237,168600.0
2008-11-03 11:20:00,37.16,37.21,37.11,37.13,150800.0,24.5237,24.5567,24.4907,24.5039,150800.0
2008-11-03 11:25:00,37.12,37.29,37.09,37.23,185400.0,24.4973,24.6095,24.4775,24.5699,185400.0
2008-11-03 11:30:00,37.22,37.29,37.15,37.21,96400.0,24.5633,24.6095,24.5171,24.5567,96400.0
2008-11-03 11:35:00,37.21,37.22,37.15,37.21,134100.0,24.5567,24.5633,24.5171,24.5567,134100.0
2008-11-03 11:40:00,37.21,37.26,37.08,37.08,235600.0,24.5567,24.5897,24.4709,24.4709,235600.0
2008-11-03 11:45:00,37.08,37.1,37.04,37.05,154100.0,24.4709,24.4841,24.4445,24.4511,154100.0
2008-11-03 11:50:00,37.05,37.08,36.9,37.0,259000.0,24.4511,24.4709,24.3521,24.4181,259000.0
2008-11-03 11:55:00,37.01,37.13,36.96,37.06,176200.0,24.4247,24.5039,24.3917,24.4577,176200.0
2008-11-03 12:00:00,37.07,37.08,36.96,37.04,161500.0,24.4643,24.4709,24.3917,24.4445,161500.0
2008-11-03 12:05:00,37.05,37.19,37.04,37.12,108300.0,24.4511,24.5435,24.4445,24.4973,108300.0
2008-11-03 12:10:00,37.11,37.24,37.08,37.23,327100.0,24.4907,24.5765,24.4709,24.5699,327100.0
2008-11-03 12:15:00,37.23,37.29,37.16,37.19,179500.0,24.5699,24.6095,24.5237,24.5435,179500.0
2008-11-03 12:20:00,37.19,37.3,37.15,37.25,178600.0,24.5435,24.6161,24.5171,24.5831,178600.0
2008-11-03 12:25:00,37.24,37.3,37.2,37.21,118700.0,24.5765,24.6161,24.5501,24.5567,118700.0
2008-11-03 12:30:00,37.21,37.29,37.18,37.19,143000.0,24.5567,24.6095,24.5369,24.5435,143000.0
2008-11-03 12:35:00,37.19,37.29,37.19,37.25,143400.0,24.5435,24.6095,24.5435,24.5831,143400.0
2008-11-03 12:40:00,37.24,37.26,37.06,37.16,171800.0,24.5765,24.5897,24.4577,24.5237,171800.0
2008-11-03 12:45:00,37.17,37.21,37.12,37.18,226700.0,24.5303,24.5567,24.4973,24.5369,226700.0
2008-11-03 12:50:00,37.17,37.27,37.13,37.21,230200.0,24.5303,24.5963,24.5039,24.5567,230200.0
2008-11-03 12:55:00,37.22,37.3,37.19,37.26,114600.0,24.5633,24.6161,24.5435,24.5897,114600.0
2008-11-03 13:00:00,37.26,37.32,37.26,37.28,171600.0,24.5897,24.6293,24.5897,24.6029,171600.0
2008-11-03 13:05:00,37.29,37.29,37.22,37.25,113900.0,24.6095,24.6095,24.5633,24.5831,113900.0
2008-11-03 13:10:00,37.25,37.3,37.25,37.27,114600.0,24.5831,24.6161,24.5831,24.5963,114600.0
2008-11-03 13:15:00,37.27,37.29,37.04,37.08,221100.0,24.5963,24.6095,24.4445,24.4709,221100.0
2008-11-03 13:20:00,37.08,37.17,37.08,37.17,79400.0,24.4709,24.5303,24.4709,24.5303,79400.0
2008-11-03 13:25:00,37.18,37.18,37.06,37.1,69000.0,24.5369,24.5369,24.4577,24.4841,69000.0
2008-11-03 13:30:00,37.1,37.15,37.09,37.13,95500.0,24.4841,24.5171,24.4775,24.5039,95500.0
2008-11-03 13:35:00,37.13,37.19,37.11,37.18,81400.0,24.5039,24.5435,24.4907,24.5369,81400.0
2008-11-03 13:40:00,37.18,37.27,37.09,37.16,128300.0,24.5369,24.5963,24.4775,24.5237,128300.0
2008-11-03 13:45:00,37.16,37.17,37.05,37.12,102900.0,24.5237,24.5303,24.4511,24.4973,102900.0
2008-11-03 13:50:00,37.13,37.22,37.12,37.2,52700.0,24.5039,24.5633,24.4973,24.5501,52700.0
2008-11-03 13:55:00,37.21,37.21,36.97,36.97,139100.0,24.5567,24.5567,24.3983,24.3983,139100.0
2008-11-03 14:00:00,36.98,37.0,36.91,36.95,153300.0,24.4049,24.4181,24.3587,24.3851,153300.0
2008-11-03 14:05:00,36.95,37.0,36.91,37.0,114900.0,24.3851,24.4181,24.3587,24.4181,114900.0
2008-11-03 14:10:00,36.99,37.01,36.9,36.95,140600.0,24.4115,24.4247,24.3521,24.3851,140600.0
2008-11-03 14:15:00,36.95,36.96,36.76,36.76,191200.0,24.3851,24.3917,24.2598,24.2598,191200.0
2008-11-03 14:20:00,36.76,36.92,36.66,36.85,228900.0,24.2598,24.3653,24.1938,24.3191,228900.0
2008-11-03 14:25:00,36.86,36.99,36.83,36.99,80800.0,24.3257,24.4115,24.3059,24.4115,80800.0
2008-11-03 14:30:00,36.98,37.02,36.93,36.99,221900.0,24.4049,24.4313,24.3719,24.4115,221900.0
2008-11-03 14:35:00,36.99,37.09,36.94,37.05,113600.0,24.4115,24.4775,24.3785,24.4511,113600.0
2008-11-03 14:40:00,37.06,37.06,36.94,36.95,158500.0,24.4577,24.4577,24.3785,24.3851,158500.0
2008-11-03 14:45:00,36.96,37.0,36.6,36.89,341700.0,24.3917,24.4181,24.1542,24.3455,341700.0
2008-11-03 14:50:00,36.89,36.89,36.79,36.86,126800.0,24.3455,24.3455,24.2796,24.3257,126800.0
2008-11-03 14:55:00,36.86,36.88,36.56,36.58,181000.0,24.3257,24.3389,24.1278,24.141,181000.0
2008-11-03 15:00:00,36.58,36.63,36.4,36.44,220700.0,24.141,24.174,24.0222,24.0486,220700.0
2008-11-03 15:05:00,36.44,36.46,36.31,36.42,359000.0,24.0486,24.0618,23.9628,24.0354,359000.0
2008-11-03 15:10:00,36.42,36.63,36.4,36.47,208900.0,24.0354,24.174,24.0222,24.0684,208900.0
2008-11-03 15:15:00,36.54,36.81,36.51,36.79,377500.0,24.1146,24.2927,24.0948,24.2796,377500.0
2008-11-03 15:20:00,36.8,36.8,36.49,36.58,419000.0,24.2862,24.2862,24.0816,24.141,419000.0
2008-11-03 15:25:00,36.57,36.74,36.54,36.74,269200.0,24.1344,24.2466,24.1146,24.2466,269200.0
2008-11-03 15:30:00,36.74,36.88,36.68,36.87,285500.0,24.2466,24.3389,24.207,24.3323,285500.0
2008-11-03 15:35:00,36.86,37.0,36.84,36.96,236900.0,24.3257,24.4181,24.3125,24.3917,236900.0
2008-11-03 15:40:00,36.96,37.13,36.93,36.93,396600.0,24.3917,24.5039,24.3719,24.3719,396600.0
2008-11-03 15:45:00,36.92,37.16,36.92,37.06,322500.0,24.3653,24.5237,24.3653,24.4577,322500.0
2008-11-03 15:50:00,37.05,37.2,37.05,37.12,471500.0,24.4511,24.5501,24.4511,24.4973,471500.0
2008-11-03 15:55:00,37.13,37.2,36.96,37.2,677600.0,24.5039,24.5501,24.3917,24.5501,677600.0
2008-11-04 09:30:00,37.83,37.9,37.04,37.25,546600.0,24.9659,25.0121,24.4445,24.5831,546600.0
2008-11-04 09:35:00,37.24,37.47,36.95,37.02,366100.0,24.5765,24.7283,24.3851,24.4313,366100.0
2008-11-04 09:40:00,37.03,37.06,36.58,37.05,386300.0,24.4379,24.4577,24.141,24.4511,386300.0
2008-11-04 09:45:00,37.06,37.3,36.97,37.25,258000.0,24.4577,24.6161,24.3983,24.5831,258000.0
2008-11-04 09:50:00,37.25,37.47,37.14,37.34,300000.0,24.5831,24.7283,24.5105,24.6425,300000.0
2008-11-04 09:55:00,37.33,37.36,36.94,37.13,347600.0,24.6359,24.6557,24.3785,24.5039,347600.0
2008-11-04 10:00:00,37.12,37.18,36.86,37.18,382900.0,24.4973,24.5369,24.3257,24.5369,382900.0
2008-11-04 10:05:00,37.15,37.4,37.15,37.37,230700.0,24.5171,24.6821,24.5171,24.6623,230700.0
2008-11-04 10:10:00,37.39,37.69,37.33,37.6,294500.0,24.6755,24.8735,24.6359,24.8141,294500.0
2008-11-04 10:15:00,37.6,37.63,37.39,37.61,262000.0,24.8141,24.8339,24.6755,24.8207,262000.0
2008-11-04 10:20:00,37.62,37.71,37.43,37.52,201600.0,24.8273,24.8867,24.7019,24.7613,201600.0
2008-11-04 10:25:00,37.52,37.6,37.42,37.46,230900.0,24.7613,24.8141,24.6953,24.7217,230900.0
2008-11-04 10:30:00,37.46,37.71,37.42,37.55,165500.0,24.7217,24.8867,24.6953,24.7811,165500.0
2008-11-04 10:35:00,37.54,37.87,37.52,37.75,226500.0,24.7745,24.9923,24.7613,24.9131,226500.0
2008-11-04 10:40:00,37.76,37.88,37.69,37.75,183800.0,24.9197,24.9989,24.8735,24.9131,183800.0
2008-11-04 10:45:00,37.75,37.9,37.73,37.89,201200.0,24.9131,25.0121,24.8999,25.0055,201200.0
2008-11-04 10:50:00,37.89,38.0,37.84,37.88,210900.0,25.0055,25.0781,24.9725,24.9989,210900.0
2008-11-04 10:55:00,37.88,37.99,37.77,37.98,214800.0,24.9989,25.0715,24.9263,25.0649,214800.0
2008-11-04 11:00:00,37.98,38.29,37.98,38.26,247800.0,25.0649,25.2695,25.0649,25.2497,247800.0
2008-11-04 11:05:00,38.26,38.35,38.09,38.13,198800.0,25.2497,25.3091,25.1375,25.1639,198800.0
2008-11-04 11:10:00,38.13,38.22,38.03,38.18,174400.0,25.1639,25.2233,25.0979,25.1969,174400.0
2008-11-04 11:15:00,38.19,38.33,38.13,38.17,142000.0,25.2035,25.2959,25.1639,25.1903,142000.0
2008-11-04 11:20:00,38.17,38.17,38.0,38.02,185300.0,25.1903,25.1903,25.0781,25.0913,185300.0
2008-11-04 11:25:00,38.03,38.17,38.01,38.15,156800.0,25.0979,25.1903,25.0847,25.1771,156800.0
2008-11-04 11:30:00,38.15,38.25,38.06,38.18,172200.0,25.1771,25.2431,25.1177,25.1969,172200.0
2008-11-04 11:35:00,38.19,38.21,38.05,38.07,168700.0,25.2035,25.2167,25.1111,25.1243,168700.0
2008-11-04 11:40:00,38.05,38.22,37.95,38.21,250400.0,25.1111,25.2233,25.0451,25.2167,250400.0
2008-11-04 11:45:00,38.21,38.35,38.16,38.34,235900.0,25.2167,25.3091,25.1837,25.3025,235900.0
2008-11-04 11:50:00,38.35,38.46,38.33,38.4,319100.0,25.3091,25.3817,25.2959,25.3421,319100.0
2008-11-04 11:55:00,38.39,38.61,38.31,38.47,339800.0,25.3355,25.4807,25.2827,25.3883,339800.0
2008-11-04 12:00:00,38.48,38.58,38.35,38.4,243400.0,25.3949,25.4609,25.3091,25.3421,243400.0
2008-11-04 12:05:00,38.41,38.46,38.32,38.4,256500.0,25.3487,25.3817,25.2893,25.3421,256500.0
2008-11-04 12:10:00,38.4,38.88,38.39,38.66,325200.0,25.3421,25.6588,25.3355,25.5137,325200.0
2008-11-04 12:15:00,38.66,38.77,38.53,38.57,341000.0,25.5137,25.5863,25.4279,25.4543,341000.0
2008-11-04 12:20:00,38.58,38.7,38.56,38.7,146300.0,25.4609,25.5401,25.4477,25.5401,146300.0
2008-11-04 12:25:00,38.7,38.75,38.67,38.67,193300.0,25.5401,25.5731,25.5203,25.5203,193300.0
2008-11-04 12:30:00,38.67,38.67,38.47,38.48,254600.0,25.5203,25.5203,25.3883,25.3949,254600.0
2008-11-04 12:35:00,38.48,38.51,38.45,38.46,175600.0,25.3949,25.4147,25.3751,25.3817,175600.0
2008-11-04 12:40:00,38.45,38.48,38.35,38.48,163000.0,25.3751,25.3949,25.3091,25.3949,163000.0
2008-11-04 12:45:00,38.48,38.5,38.44,38.44,141400.0,25.3949,25.4081,25.3685,25.3685,141400.0
2008-11-04 12:50:00,38.44,38.44,38.33,38.34,157000.0,25.3685,25.3685,25.2959,25.3025,157000.0
2008-11-04 12:55:00,38.34,38.4,38.28,38.37,158200.0,25.3025,25.3421,25.2629,25.3223,158200.0
2008-11-04 13:00:00,38.37,38.54,38.36,38.41,244200.0,25.3223,25.4345,25.3157,25.3487,244200.0
2008-11-04 13:05:00,38.38,38.45,38.29,38.36,157900.0,25.3289,25.3751,25.2695,25.3157,157900.0
2008-11-04 13:10:00,38.36,38.41,38.26,38.36,205900.0,25.3157,25.3487,25.2497,25.3157,205900.0
2008-11-04 13:15:00,38.36,38.53,38.33,38.4,190100.0,25.3157,25.4279,25.2959,25.3421,190100.0
2008-11-04 13:20:00,38.4,38.46,38.37,38.45,164300.0,25.3421,25.3817,25.3223,25.3751,164300.0
2008-11-04 13:25:00,38.44,38.46,38.37,38.45,112700.0,25.3685,25.3817,25.3223,25.3751,112700.0
2008-11-04 13:30:00,38.45,38.46,38.29,38.36,137500.0,25.3751,25.3817,25.2695,25.3157,137500.0
2008-11-04 13:35:00,38.36,38.45,38.3,38.43,88100.0,25.3157,25.3751,25.2761,25.3619,88100.0
2008-11-04 13:40:00,38.44,38.5,38.34,38.35,204700.0,25.3685,25.4081,25.3025,25.3091,204700.0
2008-11-04 13:45:00,38.34,38.52,38.33,38.5,328700.0,25.3025,25.4213,25.2959,25.4081,328700.0
2008-11-04 13:50:00,38.5,38.56,38.49,38.54,185800.0,25.4081,25.4477,25.4015,25.4345,185800.0
2008-11-04 13:55:00,38.54,38.62,38.53,38.56,210100.0,25.4345,25.4873,25.4279,25.4477,210100.0
2008-11-04 14:00:00,38.55,38.64,38.51,38.64,362000.0,25.4411,25.5005,25.4147,25.5005,362000.0
2008-11-04 14:05:00,38.63,38.65,38.42,38.5,272100.0,25.4939,25.5071,25.3553,25.4081,272100.0
2008-11-04 14:10:00,38.49,38.56,38.43,38.49,322000.0,25.4015,25.4477,25.3619,25.4015,322000.0
2008-11-04 14:15:00,38.48,38.56,38.45,38.51,301300.0,25.3949,25.4477,25.3751,25.4147,301300.0
2008-11-04 14:20:00,38.5,38.55,38.45,38.45,243800.0,25.4081,25.4411,25.3751,25.3751,243800.0
2008-11-04 14:25:00,38.45,38.62,38.44,38.57,161400.0,25.3751,25.4873,25.3685,25.4543,161400.0
2008-11-04 14:30:00,38.58,38.63,38.47,38.49,86900.0,25.4609,25.4939,25.3883,25.4015,86900.0
2008-11-04 14:35:00,38.5,38.58,38.37,38.4,181400.0,25.4081,25.4609,25.3223,25.3421,181400.0
2008-11-04 14:40:00,38.4,38.49,38.39,38.43,362800.0,25.3421,25.4015,25.3355,25.3619,362800.0
2008-11-04 14:45:00,38.43,38.46,38.39,38.41,316800.0,25.3619,25.3817,25.3355,25.3487,316800.0
2008-11-04 14:50:00,38.41,38.42,38.14,38.14,542000.0,25.3487,25.3553,25.1705,25.1705,542000.0
2008-11-04 14:55:00,38.14,38.18,38.0,38.01,543300.0,25.1705,25.1969,25.0781,25.0847,543300.0
2008-11-04 15:00:00,38.0,38.1,37.75,37.8,529500.0,25.0781,25.1441,24.9131,24.9461,529500.0
2008-11-04 15:05:00,37.8,37.87,37.73,37.74,336400.0,24.9461,24.9923,24.8999,24.9065,336400.0
2008-11-04 15:10:00,37.73,37.89,37.56,37.86,426200.0,24.8999,25.0055,24.7877,24.9857,426200.0
2008-11-04 15:15:00,37.87,37.91,37.53,37.56,446000.0,24.9923,25.0187,24.7679,24.7877,446000.0
2008-11-04 15:20:00,37.56,37.57,37.3,37.54,627400.0,24.7877,24.7943,24.6161,24.7745,627400.0
2008-11-04 15:25:00,37.56,37.75,37.55,37.57,257300.0,24.7877,24.9131,24.7811,24.7943,257300.0
2008-11-04 15:30:00,37.57,38.01,37.57,38.01,403400.0,24.7943,25.0847,24.7943,25.0847,403400.0
2008-11-04 15:35:00,38.0,38.05,37.92,37.98,594100.0,25.0781,25.1111,25.0253,25.0649,594100.0
2008-11-04 15:40:00,37.98,38.12,37.8,38.05,568400.0,25.0649,25.1573,24.9461,25.1111,568400.0
2008-11-04 15:45:00,38.06,38.25,37.97,37.98,865100.0,25.1177,25.2431,25.0583,25.0649,865100.0
2008-11-04 15:50:00,37.98,38.0,37.66,37.71,553700.0,25.0649,25.0781,24.8537,24.8867,553700.0
2008-11-04 15:55:00,37.71,37.99,37.7,37.95,901400.0,24.8867,25.0715,24.8801,25.0451,901400.0
2008-11-05 09:30:00,37.62,37.64,37.08,37.1,587000.0,24.8273,24.8405,24.4709,24.4841,587000.0
2008-11-05 09:35:00,37.09,37.4,37.09,37.19,340400.0,24.4775,24.6821,24.4775,24.5435,340400.0
2008-11-05 09:40:00,37.19,37.2,36.93,36.96,272100.0,24.5435,24.5501,24.3719,24.3917,272100.0
2008-11-05 09:45:00,36.96,36.98,36.55,36.65,492900.0,24.3917,24.4049,24.1212,24.1872,492900.0
2008-11-05 09:50:00,36.66,36.82,36.61,36.73,519600.0,24.1938,24.2993,24.1608,24.24,519600.0
2008-11-05 09:55:00,36.74,36.74,36.53,36.57,322300.0,24.2466,24.2466,24.108,24.1344,322300.0
2008-11-05 10:00:00,36.58,36.82,36.5,36.62,464000.0,24.141,24.2993,24.0882,24.1674,464000.0
2008-11-05 10:05:00,36.63,36.91,36.56,36.76,367700.0,24.174,24.3587,24.1278,24.2598,367700.0
2008-11-05 10:10:00,36.75,36.77,36.41,36.41,423200.0,24.2532,24.2664,24.0288,24.0288,423200.0
2008-11-05 10:15:00,36.42,36.55,36.39,36.47,452600.0,24.0354,24.1212,24.0156,24.0684,452600.0
2008-11-05 10:20:00,36.47,36.7,36.46,36.68,209000.0,24.0684,24.2202,24.0618,24.207,209000.0
2008-11-05 10:25:00,36.68,36.69,36.42,36.56,280200.0,24.207,24.2136,24.0354,24.1278,280200.0
2008-11-05 10:30:00,36.57,36.67,36.44,36.66,277400.0,24.1344,24.2004,24.0486,24.1938,277400.0
2008-11-05 10:35:00,36.67,36.78,36.58,36.7,413100.0,24.2004,24.273,24.141,24.2202,413100.0
2008-11-05 10:40:00,36.7,36.77,36.65,36.73,320100.0,24.2202,24.2664,24.1872,24.24,320100.0
2008-11-05 10:45:00,36.74,36.8,36.65,36.78,282400.0,24.2466,24.2862,24.1872,24.273,282400.0
2008-11-05 10:50:00,36.77,36.78,36.46,36.51,285300.0,24.2664,24.273,24.0618,24.0948,285300.0
2008-11-05 10:55:00,36.51,36.52,36.2,36.25,420500.0,24.0948,24.1014,23.8902,23.9232,420500.0
2008-11-05 11:00:00,36.26,36.36,36.15,36.28,270300.0,23.9298,23.9958,23.8572,23.943,270300.0
2008-11-05 11:05:00,36.29,36.42,36.25,36.29,143200.0,23.9496,24.0354,23.9232,23.9496,143200.0
2008-11-05 11:10:00,36.29,36.45,36.26,36.44,164200.0,23.9496,24.0552,23.9298,24.0486,164200.0
2008-11-05 11:15:00,36.44,36.53,36.4,36.52,192900.0,24.0486,24.108,24.0222,24.1014,192900.0
2008-11-05 11:20:00,36.52,36.53,36.32,36.35,200100.0,24.1014,24.108,23.9694,23.9892,200100.0
2008-11-05 11:25:00,36.35,36.4,36.3,36.34,227100.0,23.9892,24.0222,23.9562,23.9826,227100.0
2008-11-05 11:30:00,36.33,36.39,36.24,36.39,131100.0,23.976,24.0156,23.9166,24.0156,131100.0
2008-11-05 11:35:00,36.38,36.4,36.28,36.28,132100.0,24.009,24.0222,23.943,23.943,132100.0
2008-11-05 11:40:00,36.29,36.32,36.21,36.29,235000.0,23.9496,23.9694,23.8968,23.9496,235000.0
2008-11-05 11:45:00,36.28,36.3,36.09,36.11,252100.0,23.943,23.9562,23.8176,23.8308,252100.0
2008-11-05 11:50:00,36.1,36.18,36.04,36.13,276300.0,23.8242,23.877,23.7846,23.844,276300.0
2008-11-05 11:55:00,36.13,36.16,36.06,36.13,242500.0,23.844,23.8638,23.7978,23.844,242500.0
2008-11-05 12:00:00,36.15,36.21,36.01,36.01,213400.0,23.8572,23.8968,23.7648,23.7648,213400.0
2008-11-05 12:05:00,36.03,36.03,35.8,35.91,316300.0,23.778,23.778,23.6262,23.6988,316300.0
2008-11-05 12:10:00,35.91,35.98,35.81,35.81,224600.0,23.6988,23.745,23.6328,23.6328,224600.0
2008-11-05 12:15:00,35.81,35.88,35.77,35.87,275500.0,23.6328,23.679,23.6064,23.6724,275500.0
2008-11-05 12:20:00,35.88,36.06,35.84,35.91,325900.0,23.679,23.7978,23.6526,23.6988,325900.0
2008-11-05 12:25:00,35.92,35.96,35.71,35.74,285100.0,23.7054,23.7318,23.5668,23.5866,285100.0
2008-11-05 12:30:00,35.74,35.76,35.7,35.72,310700.0,23.5866,23.5998,23.5602,23.5734,310700.0
2008-11-05 12:35:00,35.72,35.72,35.32,35.43,434000.0,23.5734,23.5734,23.3094,23.382,434000.0
2008-11-05 12:40:00,35.42,35.51,35.32,35.38,418300.0,23.3754,23.4348,23.3094,23.349,418300.0
2008-11-05 12:45:00,35.38,35.4,35.2,35.36,340700.0,23.349,23.3622,23.2302,23.3358,340700.0
2008-11-05 12:50:00,35.35,35.38,35.14,35.35,552200.0,23.3292,23.349,23.1906,23.3292,552200.0
2008-11-05 12:55:00,35.36,35.45,35.25,35.37,458500.0,23.3358,23.3952,23.2632,23.3424,458500.0
2008-11-05 13:00:00,35.37,35.43,35.25,35.25,207800.0,23.3424,23.382,23.2632,23.2632,207800.0
2008-11-05 13:05:00,35.25,35.26,35.06,35.15,389200.0,23.2632,23.2698,23.1378,23.1972,389200.0
2008-11-05 13:10:00,35.16,35.39,35.16,35.39,422200.0,23.2038,23.3556,23.2038,23.3556,422200.0
2008-11-05 13:15:00,35.39,35.48,35.33,35.38,229100.0,23.3556,23.415,23.316,23.349,229100.0
2008-11-05 13:20:00,35.37,35.37,35.16,35.27,244900.0,23.3424,23.3424,23.2038,23.2764,244900.0
2008-11-05 13:25:00,35.27,35.46,35.19,35.45,199000.0,23.2764,23.4018,23.2236,23.3952,199000.0
2008-11-05 13:30:00,35.44,35.47,35.25,35.26,215000.0,23.3886,23.4084,23.2632,23.2698,215000.0
2008-11-05 13:35:00,35.27,35.45,35.2,35.27,237100.0,23.2764,23.3952,23.2302,23.2764,237100.0
2008-11-05 13:40:00,35.27,35.47,35.12,35.45,243000.0,23.2764,23.4084,23.1774,23.3952,243000.0
2008-11-05 13:45:00,35.45,35.5,35.31,35.48,149000.0,23.3952,23.4282,23.3028,23.415,149000.0
2008-11-05 13:50:00,35.48,35.48,35.33,35.37,191400.0,23.415,23.415,23.316,23.3424,191400.0
2008-11-05 13:55:00,35.36,35.4,35.26,35.32,161700.0,23.3358,23.3622,23.2698,23.3094,161700.0
2008-11-05 14:00:00,35.31,35.4,35.14,35.14,279500.0,23.3028,23.3622,23.1906,23.1906,279500.0
2008-11-05 14:05:00,35.16,35.16,35.0,35.14,228600.0,23.2038,23.2038,23.0982,23.1906,228600.0
2008-11-05 14:10:00,35.14,35.3,35.07,35.26,241100.0,23.1906,23.2962,23.1444,23.2698,241100.0
2008-11-05 14:15:00,35.26,35.31,35.12,35.12,218900.0,23.2698,23.3028,23.1774,23.1774,218900.0
2008-11-05 14:20:00,35.12,35.14,34.99,35.01,322400.0,23.1774,23.1906,23.0916,23.1048,322400.0
2008-11-05 14:25:00,35.01,35.23,34.99,35.17,249300.0,23.1048,23.25,23.0916,23.2104,249300.0
2008-11-05 14:30:00,35.18,35.6,35.14,35.51,418800.0,23.217,23.4942,23.1906,23.4348,418800.0
2008-11-05 14:35:00,35.52,35.56,35.3,35.39,444700.0,23.4414,23.4678,23.2962,23.3556,444700.0
2008-11-05 14:40:00,35.4,35.42,35.15,35.33,327000.0,23.3622,23.3754,23.1972,23.316,327000.0
2008-11-05 14:45:00,35.34,35.46,35.29,35.41,291300.0,23.3226,23.4018,23.2896,23.3688,291300.0
2008-11-05 14:50:00,35.41,35.57,35.2,35.49,315800.0,23.3688,23.4744,23.2302,23.4216,315800.0
2008-11-05 14:55:00,35.49,35.75,35.49,35.6,473800.0,23.4216,23.5932,23.4216,23.4942,473800.0
2008-11-05 15:00:00,35.6,35.79,35.6,35.71,400700.0,23.4942,23.6196,23.4942,23.5668,400700.0
2008-11-05 15:05:00,35.71,35.83,35.44,35.45,300100.0,23.5668,23.646,23.3886,23.3952,300100.0
2008-11-05 15:10:00,35.45,35.55,35.3,35.4,301500.0,23.3952,23.4612,23.2962,23.3622,301500.0
2008-11-05 15:15:00,35.41,35.42,35.16,35.2,307300.0,23.3688,23.3754,23.2038,23.2302,307300.0
2008-11-05 15:20:00,35.19,35.21,35.0,35.13,331000.0,23.2236,23.2368,23.0982,23.184,331000.0
2008-11-05 15:25:00,35.12,35.13,35.0,35.05,270700.0,23.1774,23.184,23.0982,23.1312,270700.0
2008-11-05 15:30:00,35.05,35.09,34.91,35.05,611900.0,23.1312,23.1576,23.0388,23.1312,611900.0
2008-11-05 15:35:00,35.05,35.15,34.99,35.0,510200.0,23.1312,23.1972,23.0916,23.0982,510200.0
2008-11-05 15:40:00,35.01,35.18,34.99,35.17,570800.0,23.1048,23.217,23.0916,23.2104,570800.0
2008-11-05 15:45:00,35.17,35.44,35.03,35.27,913800.0,23.2104,23.3886,23.118,23.2764,913800.0
2008-11-05 15:50:00,35.27,35.41,34.72,34.9,1108100.0,23.2764,23.3688,22.9135,23.0322,1108100.0
2008-11-05 15:55:00,34.9,35.17,34.75,35.02,1259000.0,23.0322,23.2104,22.9333,23.1114,1259000.0
2008-11-06 09:30:00,33.99,35.07,33.88,34.07,678200.0,22.4317,23.1444,22.3591,22.4845,678200.0
2008-11-06 09:35:00,34.09,34.47,34.0,34.36,668600.0,22.4977,22.7485,22.4383,22.6759,668600.0
2008-11-06 09:40:00,34.36,34.39,33.91,34.36,705500.0,22.6759,22.6957,22.3789,22.6759,705500.0
2008-11-06 09:45:00,34.36,34.58,33.94,34.1,646200.0,22.6759,22.8211,22.3987,22.5043,646200.0
2008-11-06 09:50:00,34.1,34.11,33.81,34.02,540900.0,22.5043,22.5109,22.3129,22.4515,540900.0
2008-11-06 09:55:00,34.01,34.03,33.69,33.76,588100.0,22.4449,22.4581,22.2337,22.2799,588100.0
2008-11-06 10:00:00,33.75,33.87,33.64,33.75,394900.0,22.2733,22.3525,22.2007,22.2733,394900.0
2008-11-06 10:05:00,33.75,33.88,33.55,33.76,464800.0,22.2733,22.3591,22.1413,22.2799,464800.0
2008-11-06 10:10:00,33.76,34.04,33.74,33.96,513000.0,22.2799,22.4647,22.2667,22.4119,513000.0
2008-11-06 10:15:00,33.96,34.22,33.82,34.0,335900.0,22.4119,22.5835,22.3195,22.4383,335900.0
2008-11-06 10:20:00,34.0,34.13,33.8,33.93,237300.0,22.4383,22.5241,22.3063,22.3921,237300.0
2008-11-06 10:25:00,33.92,33.94,33.58,33.67,376100.0,22.3855,22.3987,22.1611,22.2205,376100.0
2008-11-06 10:30:00,33.67,33.75,33.6,33.62,252900.0,22.2205,22.2733,22.1743,22.1875,252900.0
2008-11-06 10:35:00,33.61,33.63,33.5,33.6,454500.0,22.1809,22.1941,22.1083,22.1743,454500.0
2008-11-06 10:40:00,33.59,33.6,33.39,33.5,465300.0,22.1677,22.1743,22.0357,22.1083,465300.0
2008-11-06 10:45:00,33.48,33.71,33.44,33.5,472500.0,22.0951,22.2469,22.0687,22.1083,472500.0
2008-11-06 10:50:00,33.5,33.6,33.36,33.6,424300.0,22.1083,22.1743,22.0159,22.1743,424300.0
2008-11-06 10:55:00,33.61,33.87,33.44,33.87,294800.0,22.1809,22.3525,22.0687,22.3525,294800.0
2008-11-06 11:00:00,33.84,33.91,33.69,33.82,272200.0,22.3327,22.3789,22.2337,22.3195,272200.0
2008-11-06 11:05:00,33.82,33.93,33.75,33.81,417400.0,22.3195,22.3921,22.2733,22.3129,417400.0
2008-11-06 11:10:00,33.81,34.03,33.74,33.87,296400.0,22.3129,22.4581,22.2667,22.3525,296400.0
2008-11-06 11:15:00,33.87,33.93,33.73,33.92,305700.0,22.3525,22.3921,22.2601,22.3855,305700.0
2008-11-06 11:20:00,33.94,33.94,33.65,33.76,240800.0,22.3987,22.3987,22.2073,22.2799,240800.0
2008-11-06 11:25:00,33.76,33.86,33.51,33.68,349200.0,22.2799,22.3459,22.1149,22.2271,349200.0
2008-11-06 11:30:00,33.68,33.72,33.5,33.52,259200.0,22.2271,22.2535,22.1083,22.1215,259200.0
2008-11-06 11:35:00,33.52,33.73,33.4,33.73,296100.0,22.1215,22.2601,22.0423,22.2601,296100.0
2008-11-06 11:40:00,33.74,33.88,33.57,33.85,300200.0,22.2667,22.3591,22.1545,22.3393,300200.0
2008-11-06 11:45:00,33.86,33.9,33.72,33.86,250600.0,22.3459,22.3723,22.2535,22.3459,250600.0
2008-11-06 11:50:00,33.87,33.88,33.74,33.75,197700.0,22.3525,22.3591,22.2667,22.2733,197700.0
2008-11-06 11:55:00,33.75,33.89,33.75,33.78,166600.0,22.2733,22.3657,22.2733,22.2931,166600.0
2008-11-06 12:00:00,33.78,33.87,33.61,33.75,150700.0,22.2931,22.3525,22.1809,22.2733,150700.0
2008-11-06 12:05:00,33.76,33.89,33.61,33.68,230600.0,22.2799,22.3657,22.1809,22.2271,230600.0
2008-11-06 12:10:00,33.67,33.9,33.63,33.86,265800.0,22.2205,22.3723,22.1941,22.3459,265800.0
2008-11-06 12:15:00,33.86,33.88,33.66,33.69,164200.0,22.3459,22.3591,22.2139,22.2337,164200.0
2008-11-06 12:20:00,33.7,33.76,33.46,33.47,236600.0,22.2403,22.2799,22.0819,22.0885,236600.0
2008-11-06 12:25:00,33.47,33.75,33.45,33.57,288100.0,22.0885,22.2733,22.0753,22.1545,288100.0
2008-11-06 12:30:00,33.56,33.61,33.38,33.41,238700.0,22.1479,22.1809,22.0291,22.0489,238700.0
2008-11-06 12:35:00,33.41,33.57,33.38,33.4,283700.0,22.0489,22.1545,22.0291,22.0423,283700.0
2008-11-06 12:40:00,33.4,33.41,33.17,33.21,452400.0,22.0423,22.0489,21.8905,21.9169,452400.0
2008-11-06 12:45:00,33.21,33.45,33.17,33.43,249500.0,21.9169,22.0753,21.8905,22.0621,249500.0
2008-11-06 12:50:00,33.44,33.75,33.39,33.39,247900.0,22.0687,22.2733,22.0357,22.0357,247900.0
2008-11-06 12:55:00,33.39,33.61,33.38,33.57,269200.0,22.0357,22.1809,22.0291,22.1545,269200.0
2008-11-06 13:00:00,33.56,33.69,33.48,33.57,193900.0,22.1479,22.2337,22.0951,22.1545,193900.0
2008-11-06 13:05:00,33.56,33.69,33.46,33.56,226200.0,22.1479,22.2337,22.0819,22.1479,226200.0
2008-11-06 13:10:00,33.56,33.56,33.39,33.52,186700.0,22.1479,22.1479,22.0357,22.1215,186700.0
2008-11-06 13:15:00,33.51,33.53,33.3,33.45,222100.0,22.1149,22.1281,21.9763,22.0753,222100.0
2008-11-06 13:20:00,33.46,33.59,33.46,33.55,309400.0,22.0819,22.1677,22.0819,22.1413,309400.0
2008-11-06 13:25:00,33.55,33.78,33.38,33.74,341000.0,22.1413,22.2931,22.0291,22.2667,341000.0
2008-11-06 13:30:00,33.75,33.77,33.57,33.63,326700.0,22.2733,22.2865,22.1545,22.1941,326700.0
2008-11-06 13:35:00,33.63,33.71,33.54,33.69,289400.0,22.1941,22.2469,22.1347,22.2337,289400.0
2008-11-06 13:40:00,33.69,33.69,33.4,33.5,374900.0,22.2337,22.2337,22.0423,22.1083,374900.0
2008-11-06 13:45:00,33.5,33.65,33.46,33.58,345800.0,22.1083,22.2073,22.0819,22.1611,345800.0
2008-11-06 13:50:00,33.57,33.77,33.46,33.74,350400.0,22.1545,22.2865,22.0819,22.2667,350400.0
2008-11-06 13:55:00,33.74,33.85,33.63,33.81,310800.0,22.2667,22.3393,22.1941,22.3129,310800.0
2008-11-06 14:00:00,33.81,33.95,33.72,33.8,438800.0,22.3129,22.4053,22.2535,22.3063,438800.0
2008-11-06 14:05:00,33.8,34.02,33.8,33.85,470100.0,22.3063,22.4515,22.3063,22.3393,470100.0
2008-11-06 14:10:00,33.85,33.9,33.63,33.64,535400.0,22.3393,22.3723,22.1941,22.2007,535400.0
2008-11-06 14:15:00,33.64,33.81,33.58,33.74,299600.0,22.2007,22.3129,22.1611,22.2667,299600.0
2008-11-06 14:20:00,33.74,34.03,33.63,34.01,425000.0,22.2667,22.4581,22.1941,22.4449,425000.0
2008-11-06 14:25:00,34.0,34.03,33.72,33.81,215500.0,22.4383,22.4581,22.2535,22.3129,215500.0
2008-11-06 14:30:00,33.82,34.02,33.79,33.99,309000.0,22.3195,22.4515,22.2997,22.4317,309000.0
2008-11-06 14:35:00,33.99,34.47,33.88,34.41,461600.0,22.4317,22.7485,22.3591,22.7089,461600.0
2008-11-06 14:40:00,34.41,34.5,34.24,34.29,519800.0,22.7089,22.7683,22.5967,22.6297,519800.0
2008-11-06 14:45:00,34.29,34.3,34.11,34.23,371000.0,22.6297,22.6363,22.5109,22.5901,371000.0
2008-11-06 14:50:00,34.24,34.35,34.15,34.15,401200.0,22.5967,22.6693,22.5373,22.5373,401200.0
2008-11-06 14:55:00,34.15,34.17,33.75,33.81,547600.0,22.5373,22.5505,22.2733,22.3129,547600.0
2008-11-06 15:00:00,33.81,33.88,33.5,33.53,659500.0,22.3129,22.3591,22.1083,22.1281,659500.0
2008-11-06 15:05:00,33.53,33.67,33.5,33.64,502200.0,22.1281,22.2205,22.1083,22.2007,502200.0
2008-11-06 15:10:00,33.66,33.69,33.48,33.53,483700.0,22.2139,22.2337,22.0951,22.1281,483700.0
2008-11-06 15:15:00,33.54,33.69,33.52,33.67,429300.0,22.1347,22.2337,22.1215,22.2205,429300.0
2008-11-06 15:20:00,33.68,33.8,33.63,33.77,448400.0,22.2271,22.3063,22.1941,22.2865,448400.0
2008-11-06 15:25:00,33.76,33.76,33.51,33.58,738400.0,22.2799,22.2799,22.1149,22.1611,738400.0
2008-11-06 15:30:00,33.57,33.59,33.36,33.49,807300.0,22.1545,22.1677,22.0159,22.1017,807300.0
2008-11-06 15:35:00,33.49,33.51,33.38,33.39,687000.0,22.1017,22.1149,22.0291,22.0357,687000.0
2008-11-06 15:40:00,33.39,33.66,33.38,33.47,772900.0,22.0357,22.2139,22.0291,22.0885,772900.0
2008-11-06 15:45:00,33.47,33.66,33.38,33.41,928900.0,22.0885,22.2139,22.0291,22.0489,928900.0
2008-11-06 15:50:00,33.41,33.42,33.03,33.05,1088200.0,22.0489,22.0555,21.7981,21.8113,1088200.0
2008-11-06 15:55:00,33.05,34.06,32.97,33.03,1713200.0,21.8113,22.4779,21.7585,21.7981,1713200.0
2008-11-07 09:30:00,34.34,35.11,34.2,34.69,2147400.0,22.6627,23.1708,22.5703,22.8937,2147400.0
2008-11-07 09:35:00,34.69,34.8,34.24,34.35,1843300.0,22.8937,22.9663,22.5967,22.6693,1843300.0
2008-11-07 09:40:00,34.34,34.6,34.13,34.17,1318800.0,22.6627,22.8343,22.5241,22.5505,1318800.0
2008-11-07 09:45:00,34.2,34.68,34.09,34.21,1303000.0,22.5703,22.8871,22.4977,22.5769,1303000.0
2008-11-07 09:50:00,34.22,34.84,34.07,34.66,1002600.0,22.5835,22.9926,22.4845,22.8739,1002600.0
2008-11-07 09:55:00,34.66,35.0,34.62,34.91,1161800.0,22.8739,23.0982,22.8475,23.0388,1161800.0
2008-11-07 10:00:00,34.91,35.64,34.85,35.11,1183700.0,23.0388,23.5206,22.9992,23.1708,1183700.0
2008-11-07 10:05:00,35.1,35.21,34.79,34.84,794300.0,23.1642,23.2368,22.9597,22.9926,794300.0
2008-11-07 10:10:00,34.83,35.2,34.7,35.12,598700.0,22.986,23.2302,22.9003,23.1774,598700.0
2008-11-07 10:15:00,35.13,35.38,35.0,35.12,642100.0,23.184,23.349,23.0982,23.1774,642100.0
2008-11-07 10:20:00,35.11,35.2,35.0,35.12,640800.0,23.1708,23.2302,23.0982,23.1774,640800.0
2008-11-07 10:25:00,35.11,35.45,35.11,35.37,659500.0,23.1708,23.3952,23.1708,23.3424,659500.0
2008-11-07 10:30:00,35.37,35.5,35.28,35.47,578700.0,23.3424,23.4282,23.283,23.4084,578700.0
2008-11-07 10:35:00,35.46,35.88,35.42,35.83,777100.0,23.4018,23.679,23.3754,23.646,777100.0
2008-11-07 10:40:00,35.83,36.09,35.59,35.6,1062700.0,23.646,23.8176,23.4876,23.4942,1062700.0
2008-11-07 10:45:00,35.6,35.89,35.59,35.86,755800.0,23.4942,23.6856,23.4876,23.6658,755800.0
2008-11-07 10:50:00,35.86,35.96,35.67,35.71,405000.0,23.6658,23.7318,23.5404,23.5668,405000.0
2008-11-07 10:55:00,35.71,35.74,35.5,35.58,454800.0,23.5668,23.5866,23.4282,23.481,454800.0
2008-11-07 11:00:00,35.58,35.59,35.3,35.3,688100.0,23.481,23.4876,23.2962,23.2962,688100.0
2008-11-07 11:05:00,35.3,35.5,35.09,35.12,662800.0,23.2962,23.4282,23.1576,23.1774,662800.0
2008-11-07 11:10:00,35.12,35.15,35.01,35.08,492900.0,23.1774,23.1972,23.1048,23.151,492900.0
2008-11-07 11:15:00,35.07,35.26,35.07,35.21,653400.0,23.1444,23.2698,23.1444,23.2368,653400.0
2008-11-07 11:20:00,35.22,35.23,34.95,35.12,386300.0,23.2434,23.25,23.0652,23.1774,386300.0
2008-11-07 11:25:00,35.14,35.21,34.99,35.2,312500.0,23.1906,23.2368,23.0916,23.2302,312500.0
2008-11-07 11:30:00,35.2,35.46,35.03,35.4,336100.0,23.2302,23.4018,23.118,23.3622,336100.0
2008-11-07 11:35:00,35.4,35.6,35.34,35.45,241700.0,23.3622,23.4942,23.3226,23.3952,241700.0
2008-11-07 11:40:00,35.45,35.79,35.37,35.78,283400.0,23.3952,23.6196,23.3424,23.613,283400.0
2008-11-07 11:45:00,35.78,36.0,35.75,35.98,380300.0,23.613,23.7582,23.5932,23.745,380300.0
2008-11-07 11:50:00,35.99,36.14,35.87,36.12,411400.0,23.7516,23.8506,23.6724,23.8374,411400.0
2008-11-07 11:55:00,36.12,36.29,36.05,36.29,405500.0,23.8374,23.9496,23.7912,23.9496,405500.0
2008-11-07 12:00:00,36.29,36.32,36.1,36.3,395600.0,23.9496,23.9694,23.8242,23.9562,395600.0
2008-11-07 12:05:00,36.29,36.44,36.13,36.15,369900.0,23.9496,24.0486,23.844,23.8572,369900.0
2008-11-07 12:10:00,36.15,36.25,35.91,35.91,266700.0,23.8572,23.9232,23.6988,23.6988,266700.0
2008-11-07 12:15:00,35.91,35.93,35.76,35.83,258900.0,23.6988,23.712,23.5998,23.646,258900.0
2008-11-07 12:20:00,35.83,36.0,35.82,35.98,224800.0,23.646,23.7582,23.6394,23.745,224800.0
2008-11-07 12:25:00,35.98,36.15,35.7,35.71,319500.0,23.745,23.8572,23.5602,23.5668,319500.0
2008-11-07 12:30:00,35.7,35.9,35.5,35.64,275500.0,23.5602,23.6922,23.4282,23.5206,275500.0
2008-11-07 12:35:00,35.64,35.88,35.62,35.74,175800.0,23.5206,23.679,23.5074,23.5866,175800.0
2008-11-07 12:40:00,35.74,35.99,35.71,35.71,217200.0,23.5866,23.7516,23.5668,23.5668,217200.0
2008-11-07 12:45:00,35.71,35.98,35.71,35.72,148500.0,23.5668,23.745,23.5668,23.5734,148500.0
2008-11-07 12:50:00,35.72,35.86,35.66,35.66,153900.0,23.5734,23.6658,23.5338,23.5338,153900.0
2008-11-07 12:55:00,35.67,35.91,35.62,35.73,213400.0,23.5404,23.6988,23.5074,23.58,213400.0
2008-11-07 13:00:00,35.76,35.97,35.74,35.76,142100.0,23.5998,23.7384,23.5866,23.5998,142100.0
2008-11-07 13:05:00,35.75,35.87,35.53,35.57,146400.0,23.5932,23.6724,23.448,23.4744,146400.0
2008-11-07 13:10:00,35.56,35.86,35.54,35.81,245800.0,23.4678,23.6658,23.4546,23.6328,245800.0
2008-11-07 13:15:00,35.82,35.98,35.75,35.94,211100.0,23.6394,23.745,23.5932,23.7186,211100.0
2008-11-07 13:20:00,35.95,35.97,35.84,35.96,165900.0,23.7252,23.7384,23.6526,23.7318,165900.0
2008-11-07 13:25:00,35.97,36.0,35.81,35.96,202400.0,23.7384,23.7582,23.6328,23.7318,202400.0
2008-11-07 13:30:00,35.96,36.08,35.96,36.05,200500.0,23.7318,23.811,23.7318,23.7912,200500.0
2008-11-07 13:35:00,36.05,36.25,35.99,36.25,319100.0,23.7912,23.9232,23.7516,23.9232,319100.0
2008-11-07 13:40:00,36.24,36.25,36.06,36.06,175800.0,23.9166,23.9232,23.7978,23.7978,175800.0
2008-11-07 13:45:00,36.07,36.11,35.93,36.04,284000.0,23.8044,23.8308,23.712,23.7846,284000.0
2008-11-07 13:50:00,36.05,36.13,36.01,36.03,136600.0,23.7912,23.844,23.7648,23.778,136600.0
2008-11-07 13:55:00,36.02,36.1,35.91,36.08,239400.0,23.7714,23.8242,23.6988,23.811,239400.0
2008-11-07 14:00:00,36.09,36.25,36.06,36.07,238400.0,23.8176,23.9232,23.7978,23.8044,238400.0
2008-11-07 14:05:00,36.07,36.09,35.97,35.97,154500.0,23.8044,23.8176,23.7384,23.7384,154500.0
2008-11-07 14:10:00,35.97,36.08,35.95,36.06,159800.0,23.7384,23.811,23.7252,23.7978,159800.0
2008-11-07 14:15:00,36.05,36.1,36.03,36.07,150200.0,23.7912,23.8242,23.778,23.8044,150200.0
2008-11-07 14:20:00,36.06,36.15,35.94,35.95,323300.0,23.7978,23.8572,23.7186,23.7252,323300.0
2008-11-07 14:25:00,35.95,35.97,35.9,35.93,126600.0,23.7252,23.7384,23.6922,23.712,126600.0
2008-11-07 14:30:00,35.94,36.08,35.93,36.0,166600.0,23.7186,23.811,23.712,23.7582,166600.0
2008-11-07 14:35:00,36.01,36.14,35.72,36.14,165700.0,23.7648,23.8506,23.5734,23.8506,165700.0
2008-11-07 14:40:00,36.15,36.2,35.97,36.05,216300.0,23.8572,23.8902,23.7384,23.7912,216300.0
2008-11-07 14:45:00,36.04,36.27,36.01,36.03,179400.0,23.7846,23.9364,23.7648,23.778,179400.0
2008-11-07 14:50:00,36.03,36.14,35.8,35.85,321300.0,23.778,23.8506,23.6262,23.6592,321300.0
2008-11-07 14:55:00,35.84,35.91,35.49,35.6,542800.0,23.6526,23.6988,23.4216,23.4942,542800.0
2008-11-07 15:00:00,35.6,35.79,35.43,35.46,428800.0,23.4942,23.6196,23.382,23.4018,428800.0
2008-11-07 15:05:00,35.46,35.71,35.21,35.65,467600.0,23.4018,23.5668,23.2368,23.5272,467600.0
2008-11-07 15:10:00,35.65,35.86,35.49,35.58,332100.0,23.5272,23.6658,23.4216,23.481,332100.0
2008-11-07 15:15:00,35.58,35.78,35.49,35.5,282900.0,23.481,23.613,23.4216,23.4282,282900.0
2008-11-07 15:20:00,35.5,35.55,35.21,35.33,438300.0,23.4282,23.4612,23.2368,23.316,438300.0
2008-11-07 15:25:00,35.33,35.55,35.24,35.25,323700.0,23.316,23.4612,23.2566,23.2632,323700.0
2008-11-07 15:30:00,35.25,35.5,35.11,35.36,294900.0,23.2632,23.4282,23.1708,23.3358,294900.0
2008-11-07 15:35:00,35.37,35.53,35.28,35.33,261500.0,23.3424,23.448,23.283,23.316,261500.0
2008-11-07 15:40:00,35.34,35.67,35.34,35.59,402800.0,23.3226,23.5404,23.3226,23.4876,402800.0
2008-11-07 15:45:00,35.58,35.8,35.52,35.6,495900.0,23.481,23.6262,23.4414,23.4942,495900.0
2008-11-07 15:50:00,35.6,35.79,35.41,35.75,654700.0,23.4942,23.6196,23.3688,23.5932,654700.0
2008-11-07 15:55:00,35.75,35.82,35.5,35.65,910100.0,23.5932,23.6394,23.4282,23.5272,910100.0
2008-11-10 09:30:00,36.11,36.19,35.82,35.91,322500.0,23.8308,23.8836,23.6394,23.6988,322500.0
2008-11-10 09:35:00,35.9,36.09,35.7,35.74,498700.0,23.6922,23.8176,23.5602,23.5866,498700.0
2008-11-10 09:40:00,35.74,36.28,35.71,36.06,358700.0,23.5866,23.943,23.5668,23.7978,358700.0
2008-11-10 09:45:00,36.06,36.23,35.92,35.95,236000.0,23.7978,23.91,23.7054,23.7252,236000.0
2008-11-10 09:50:00,35.95,36.09,35.89,35.91,229400.0,23.7252,23.8176,23.6856,23.6988,229400.0
2008-11-10 09:55:00,35.9,36.09,35.81,36.08,268100.0,23.6922,23.8176,23.6328,23.811,268100.0
2008-11-10 10:00:00,36.09,36.12,35.92,36.05,237400.0,23.8176,23.8374,23.7054,23.7912,237400.0
2008-11-10 10:05:00,36.05,36.05,35.85,35.97,191100.0,23.7912,23.7912,23.6592,23.7384,191100.0
2008-11-10 10:10:00,35.99,36.15,35.95,36.13,158200.0,23.7516,23.8572,23.7252,23.844,158200.0
2008-11-10 10:15:00,36.14,36.25,36.05,36.08,215200.0,23.8506,23.9232,23.7912,23.811,215200.0
2008-11-10 10:20:00,36.07,36.27,35.95,36.17,205400.0,23.8044,23.9364,23.7252,23.8704,205400.0
2008-11-10 10:25:00,36.16,36.36,36.15,36.3,352900.0,23.8638,23.9958,23.8572,23.9562,352900.0
2008-11-10 10:30:00,36.3,36.33,36.18,36.21,296600.0,23.9562,23.976,23.877,23.8968,296600.0
2008-11-10 10:35:00,36.21,36.27,36.12,36.2,223900.0,23.8968,23.9364,23.8374,23.8902,223900.0
2008-11-10 10:40:00,36.19,36.31,36.13,36.31,279400.0,23.8836,23.9628,23.844,23.9628,279400.0
2008-11-10 10:45:00,36.3,36.57,36.28,36.3,432600.0,23.9562,24.1344,23.943,23.9562,432600.0
2008-11-10 10:50:00,36.3,36.35,36.2,36.2,211100.0,23.9562,23.9892,23.8902,23.8902,211100.0
2008-11-10 10:55:00,36.2,36.25,36.15,36.17,283300.0,23.8902,23.9232,23.8572,23.8704,283300.0
2008-11-10 11:00:00,36.17,36.18,35.94,36.1,366000.0,23.8704,23.877,23.7186,23.8242,366000.0
2008-11-10 11:05:00,36.09,36.14,36.02,36.11,279400.0,23.8176,23.8506,23.7714,23.8308,279400.0
2008-11-10 11:10:00,36.12,36.17,36.05,36.17,271400.0,23.8374,23.8704,23.7912,23.8704,271400.0
2008-11-10 11:15:00,36.17,36.18,36.05,36.08,208400.0,23.8704,23.877,23.7912,23.811,208400.0
2008-11-10 11:20:00,36.08,36.21,36.06,36.21,182400.0,23.811,23.8968,23.7978,23.8968,182400.0
2008-11-10 11:25:00,36.21,36.25,36.19,36.22,117300.0,23.8968,23.9232,23.8836,23.9034,117300.0
2008-11-10 11:30:00,36.21,36.25,36.02,36.05,144900.0,23.8968,23.9232,23.7714,23.7912,144900.0
2008-11-10 11:35:00,36.05,36.07,35.96,36.03,108400.0,23.7912,23.8044,23.7318,23.778,108400.0
2008-11-10 11:40:00,36.03,36.03,35.86,35.87,178100.0,23.778,23.778,23.6658,23.6724,178100.0
2008-11-10 11:45:00,35.87,35.87,35.59,35.65,263600.0,23.6724,23.6724,23.4876,23.5272,263600.0
2008-11-10 11:50:00,35.65,35.66,35.48,35.5,235500.0,23.5272,23.5338,23.415,23.4282,235500.0
2008-11-10 11:55:00,35.51,35.59,35.49,35.53,229800.0,23.4348,23.4876,23.4216,23.448,229800.0
2008-11-10 12:00:00,35.53,35.56,35.49,35.56,96700.0,23.448,23.4678,23.4216,23.4678,96700.0
2008-11-10 12:05:00,35.56,35.71,35.55,35.67,325200.0,23.4678,23.5668,23.4612,23.5404,325200.0
2008-11-10 12:10:00,35.67,35.77,35.59,35.64,275100.0,23.5404,23.6064,23.4876,23.5206,275100.0
2008-11-10 12:15:00,35.63,35.71,35.51,35.52,148500.0,23.514,23.5668,23.4348,23.4414,148500.0
2008-11-10 12:20:00,35.53,35.61,35.3,35.39,251400.0,23.448,23.5008,23.2962,23.3556,251400.0
2008-11-10 12:25:00,35.4,35.45,35.25,35.25,155800.0,23.3622,23.3952,23.2632,23.2632,155800.0
2008-11-10 12:30:00,35.25,35.32,35.24,35.28,169800.0,23.2632,23.3094,23.2566,23.283,169800.0
2008-11-10 12:35:00,35.27,35.28,34.99,35.08,238100.0,23.2764,23.283,23.0916,23.151,238100.0
2008-11-10 12:40:00,35.09,35.15,34.98,35.08,215400.0,23.1576,23.1972,23.085,23.151,215400.0
2008-11-10 12:45:00,35.08,35.08,35.0,35.05,166200.0,23.151,23.151,23.0982,23.1312,166200.0
2008-11-10 12:50:00,35.05,35.06,34.78,34.86,268300.0,23.1312,23.1378,22.9531,23.0058,268300.0
2008-11-10 12:55:00,34.87,35.04,34.87,35.02,117200.0,23.0124,23.1246,23.0124,23.1114,117200.0
2008-11-10 13:00:00,35.02,35.08,34.96,35.01,230900.0,23.1114,23.151,23.0718,23.1048,230900.0
2008-11-10 13:05:00,35.02,35.34,35.02,35.33,244100.0,23.1114,23.3226,23.1114,23.316,244100.0
2008-11-10 13:10:00,35.33,35.38,35.29,35.35,137400.0,23.316,23.349,23.2896,23.3292,137400.0
2008-11-10 13:15:00,35.34,35.35,35.2,35.27,141800.0,23.3226,23.3292,23.2302,23.2764,141800.0
2008-11-10 13:20:00,35.28,35.32,35.01,35.05,130600.0,23.283,23.3094,23.1048,23.1312,130600.0
2008-11-10 13:25:00,35.05,35.36,35.05,35.23,168800.0,23.1312,23.3358,23.1312,23.25,168800.0
2008-11-10 13:30:00,35.22,35.32,35.13,35.13,102900.0,23.2434,23.3094,23.184,23.184,102900.0
2008-11-10 13:35:00,35.15,35.38,35.13,35.37,153300.0,23.1972,23.349,23.184,23.3424,153300.0
2008-11-10 13:40:00,35.36,35.37,35.22,35.27,88400.0,23.3358,23.3424,23.2434,23.2764,88400.0
2008-11-10 13:45:00,35.26,35.27,35.02,35.1,151500.0,23.2698,23.2764,23.1114,23.1642,151500.0
2008-11-10 13:50:00,35.1,35.25,35.05,35.23,143200.0,23.1642,23.2632,23.1312,23.25,143200.0
2008-11-10 13:55:00,35.24,35.56,35.24,35.44,255100.0,23.2566,23.4678,23.2566,23.3886,255100.0
2008-11-10 14:00:00,35.45,35.46,35.31,35.44,115700.0,23.3952,23.4018,23.3028,23.3886,115700.0
2008-11-10 14:05:00,35.44,35.66,35.4,35.54,150400.0,23.3886,23.5338,23.3622,23.4546,150400.0
2008-11-10 14:10:00,35.54,35.55,35.35,35.4,119100.0,23.4546,23.4612,23.3292,23.3622,119100.0
2008-11-10 14:15:00,35.41,35.47,35.2,35.33,158400.0,23.3688,23.4084,23.2302,23.316,158400.0
2008-11-10 14:20:00,35.33,35.38,35.18,35.22,169100.0,23.316,23.349,23.217,23.2434,169100.0
2008-11-10 14:25:00,35.21,35.31,35.15,35.16,228900.0,23.2368,23.3028,23.1972,23.2038,228900.0
2008-11-10 14:30:00,35.16,35.28,35.1,35.11,213000.0,23.2038,23.283,23.1642,23.1708,213000.0
2008-11-10 14:35:00,35.11,35.15,35.02,35.07,139600.0,23.1708,23.1972,23.1114,23.1444,139600.0
2008-11-10 14:40:00,35.08,35.2,35.08,35.15,146000.0,23.151,23.2302,23.151,23.1972,146000.0
2008-11-10 14:45:00,35.14,35.17,34.99,35.0,230400.0,23.1906,23.2104,23.0916,23.0982,230400.0
2008-11-10 14:50:00,35.0,35.14,34.99,35.1,176800.0,23.0982,23.1906,23.0916,23.1642,176800.0
2008-11-10 14:55:00,35.11,35.2,35.01,35.08,148600.0,23.1708,23.2302,23.1048,23.151,148600.0
2008-11-10 15:00:00,35.08,35.08,34.82,34.93,364200.0,23.151,23.151,22.9794,23.052,364200.0
2008-11-10 15:05:00,34.94,35.09,34.85,34.87,285400.0,23.0586,23.1576,22.9992,23.0124,285400.0
2008-11-10 15:10:00,34.87,35.19,34.86,35.19,337600.0,23.0124,23.2236,23.0058,23.2236,337600.0
2008-11-10 15:15:00,35.2,35.27,34.99,35.04,295800.0,23.2302,23.2764,23.0916,23.1246,295800.0
2008-11-10 15:20:00,35.03,35.07,34.77,34.89,294500.0,23.118,23.1444,22.9465,23.0256,294500.0
2008-11-10 15:25:00,34.88,35.01,34.81,34.89,270000.0,23.019,23.1048,22.9729,23.0256,270000.0
2008-11-10 15:30:00,34.88,35.15,34.85,35.04,246000.0,23.019,23.1972,22.9992,23.1246,246000.0
2008-11-10 15:35:00,35.03,35.16,34.96,34.98,370500.0,23.118,23.2038,23.0718,23.085,370500.0
2008-11-10 15:40:00,34.98,35.39,34.96,35.39,537200.0,23.085,23.3556,23.0718,23.3556,537200.0
2008-11-10 15:45:00,35.39,35.43,35.24,35.42,598700.0,23.3556,23.382,23.2566,23.3754,598700.0
2008-11-10 15:50:00,35.43,35.64,35.27,35.28,915000.0,23.382,23.5206,23.2764,23.283,915000.0
2008-11-10 15:55:00,35.28,35.42,35.15,35.32,622300.0,23.283,23.3754,23.1972,23.3094,622300.0
2008-11-11 09:30:00,34.9,35.33,34.82,35.17,474100.0,23.0322,23.316,22.9794,23.2104,474100.0
2008-11-11 09:35:00,35.17,35.42,35.09,35.36,423300.0,23.2104,23.3754,23.1576,23.3358,423300.0
2008-11-11 09:40:00,35.34,35.5,35.01,35.45,314200.0,23.3226,23.4282,23.1048,23.3952,314200.0
2008-11-11 09:45:00,35.46,35.48,34.97,35.18,321300.0,23.4018,23.415,23.0784,23.217,321300.0
2008-11-11 09:50:00,35.17,35.32,35.02,35.31,324800.0,23.2104,23.3094,23.1114,23.3028,324800.0
2008-11-11 09:55:00,35.3,35.48,35.2,35.4,263600.0,23.2962,23.415,23.2302,23.3622,263600.0
2008-11-11 10:00:00,35.39,35.43,35.15,35.38,217800.0,23.3556,23.382,23.1972,23.349,217800.0
2008-11-11 10:05:00,35.38,35.39,35.1,35.15,157100.0,23.349,23.3556,23.1642,23.1972,157100.0
2008-11-11 10:10:00,35.16,35.32,35.0,35.03,239200.0,23.2038,23.3094,23.0982,23.118,239200.0
2008-11-11 10:15:00,35.03,35.14,34.79,35.05,310500.0,23.118,23.1906,22.9597,23.1312,310500.0
2008-11-11 10:20:00,35.05,35.11,34.99,35.04,166400.0,23.1312,23.1708,23.0916,23.1246,166400.0
2008-11-11 10:25:00,35.03,35.18,34.88,34.99,298200.0,23.118,23.217,23.019,23.0916,298200.0
2008-11-11 10:30:00,35.0,35.12,34.92,35.1,264200.0,23.0982,23.1774,23.0454,23.1642,264200.0
2008-11-11 10:35:00,35.1,35.12,34.89,35.0,388200.0,23.1642,23.1774,23.0256,23.0982,388200.0
2008-11-11 10:40:00,35.0,35.17,34.97,35.08,181600.0,23.0982,23.2104,23.0784,23.151,181600.0
2008-11-11 10:45:00,35.09,35.28,35.06,35.13,231600.0,23.1576,23.283,23.1378,23.184,231600.0
2008-11-11 10:50:00,35.13,35.3,35.1,35.26,189400.0,23.184,23.2962,23.1642,23.2698,189400.0
2008-11-11 10:55:00,35.26,35.26,34.99,35.01,260600.0,23.2698,23.2698,23.0916,23.1048,260600.0
2008-11-11 11:00:00,35.01,35.13,34.95,35.03,281800.0,23.1048,23.184,23.0652,23.118,281800.0
2008-11-11 11:05:00,35.03,35.15,34.96,35.11,267500.0,23.118,23.1972,23.0718,23.1708,267500.0
2008-11-11 11:10:00,35.1,35.26,35.09,35.25,146500.0,23.1642,23.2698,23.1576,23.2632,146500.0
2008-11-11 11:15:00,35.26,35.34,35.2,35.21,237800.0,23.2698,23.3226,23.2302,23.2368,237800.0
2008-11-11 11:20:00,35.21,35.46,35.21,35.39,257800.0,23.2368,23.4018,23.2368,23.3556,257800.0
2008-11-11 11:25:00,35.39,35.42,35.34,35.41,219500.0,23.3556,23.3754,23.3226,23.3688,219500.0
2008-11-11 11:30:00,35.41,35.45,35.23,35.28,455800.0,23.3688,23.3952,23.25,23.283,455800.0
2008-11-11 11:35:00,35.26,35.4,35.2,35.4,115900.0,23.2698,23.3622,23.2302,23.3622,115900.0
2008-11-11 11:40:00,35.39,35.54,35.34,35.47,220700.0,23.3556,23.4546,23.3226,23.4084,220700.0
2008-11-11 11:45:00,35.48,35.71,35.44,35.45,185400.0,23.415,23.5668,23.3886,23.3952,185400.0
2008-11-11 11:50:00,35.45,35.6,35.37,35.59,155200.0,23.3952,23.4942,23.3424,23.4876,155200.0
2008-11-11 11:55:00,35.6,35.6,35.39,35.4,161800.0,23.4942,23.4942,23.3556,23.3622,161800.0
2008-11-11 12:00:00,35.39,35.41,35.26,35.38,151200.0,23.3556,23.3688,23.2698,23.349,151200.0
2008-11-11 12:05:00,35.37,35.41,35.27,35.3,138100.0,23.3424,23.3688,23.2764,23.2962,138100.0
2008-11-11 12:10:00,35.31,35.41,35.28,35.34,92100.0,23.3028,23.3688,23.283,23.3226,92100.0
2008-11-11 12:15:00,35.34,35.42,35.28,35.28,165700.0,23.3226,23.3754,23.283,23.283,165700.0
2008-11-11 12:20:00,35.28,35.36,35.14,35.25,143800.0,23.283,23.3358,23.1906,23.2632,143800.0
2008-11-11 12:25:00,35.26,35.26,35.15,35.22,169700.0,23.2698,23.2698,23.1972,23.2434,169700.0
2008-11-11 12:30:00,35.22,35.3,35.19,35.25,94800.0,23.2434,23.2962,23.2236,23.2632,94800.0
2008-11-11 12:35:00,35.26,35.33,35.18,35.3,164000.0,23.2698,23.316,23.217,23.2962,164000.0
2008-11-11 12:40:00,35.3,35.43,35.25,35.25,125400.0,23.2962,23.382,23.2632,23.2632,125400.0
2008-11-11 12:45:00,35.26,35.29,35.13,35.16,113400.0,23.2698,23.2896,23.184,23.2038,113400.0
2008-11-11 12:50:00,35.17,35.31,35.06,35.29,161200.0,23.2104,23.3028,23.1378,23.2896,161200.0
2008-11-11 12:55:00,35.29,35.33,35.22,35.31,107500.0,23.2896,23.316,23.2434,23.3028,107500.0
2008-11-11 13:00:00,35.32,35.41,35.24,35.33,220700.0,23.3094,23.3688,23.2566,23.316,220700.0
2008-11-11 13:05:00,35.33,35.61,35.31,35.47,171200.0,23.316,23.5008,23.3028,23.4084,171200.0
2008-11-11 13:10:00,35.47,35.51,35.34,35.37,135300.0,23.4084,23.4348,23.3226,23.3424,135300.0
2008-11-11 13:15:00,35.35,35.39,35.25,35.25,293800.0,23.3292,23.3556,23.2632,23.2632,293800.0
2008-11-11 13:20:00,35.26,35.34,35.2,35.22,442400.0,23.2698,23.3226,23.2302,23.2434,442400.0
2008-11-11 13:25:00,35.22,35.31,35.18,35.21,270400.0,23.2434,23.3028,23.217,23.2368,270400.0
2008-11-11 13:30:00,35.22,35.27,35.06,35.1,221700.0,23.2434,23.2764,23.1378,23.1642,221700.0
2008-11-11 13:35:00,35.09,35.09,35.0,35.0,273100.0,23.1576,23.1576,23.0982,23.0982,273100.0
2008-11-11 13:40:00,35.01,35.09,35.0,35.08,202700.0,23.1048,23.1576,23.0982,23.151,202700.0
2008-11-11 13:45:00,35.08,35.28,35.07,35.09,197800.0,23.151,23.283,23.1444,23.1576,197800.0
2008-11-11 13:50:00,35.09,35.37,35.06,35.37,233400.0,23.1576,23.3424,23.1378,23.3424,233400.0
2008-11-11 13:55:00,35.36,35.68,35.35,35.65,411100.0,23.3358,23.547,23.3292,23.5272,411100.0
2008-11-11 14:00:00,35.64,36.0,35.54,35.54,470000.0,23.5206,23.7582,23.4546,23.4546,470000.0
2008-11-11 14:05:00,35.53,35.69,35.46,35.53,323500.0,23.448,23.5536,23.4018,23.448,323500.0
2008-11-11 14:10:00,35.53,35.58,35.33,35.33,272400.0,23.448,23.481,23.316,23.316,272400.0
2008-11-11 14:15:00,35.33,35.74,35.3,35.74,439100.0,23.316,23.5866,23.2962,23.5866,439100.0
2008-11-11 14:20:00,35.74,35.97,35.65,35.8,438200.0,23.5866,23.7384,23.5272,23.6262,438200.0
2008-11-11 14:25:00,35.79,36.0,35.76,35.9,409900.0,23.6196,23.7582,23.5998,23.6922,409900.0
2008-11-11 14:30:00,35.9,36.05,35.74,36.02,279600.0,23.6922,23.7912,23.5866,23.7714,279600.0
2008-11-11 14:35:00,36.02,36.13,35.68,35.69,285700.0,23.7714,23.844,23.547,23.5536,285700.0
2008-11-11 14:40:00,35.68,35.82,35.57,35.59,230900.0,23.547,23.6394,23.4744,23.4876,230900.0
2008-11-11 14:45:00,35.58,35.66,35.42,35.57,268100.0,23.481,23.5338,23.3754,23.4744,268100.0
2008-11-11 14:50:00,35.56,35.56,35.19,35.41,299400.0,23.4678,23.4678,23.2236,23.3688,299400.0
2008-11-11 14:55:00,35.42,35.53,35.26,35.26,246600.0,23.3754,23.448,23.2698,23.2698,246600.0
2008-11-11 15:00:00,35.26,35.46,35.19,35.45,362900.0,23.2698,23.4018,23.2236,23.3952,362900.0
2008-11-11 15:05:00,35.45,35.66,35.3,35.32,359200.0,23.3952,23.5338,23.2962,23.3094,359200.0
2008-11-11 15:10:00,35.32,35.53,35.26,35.45,363300.0,23.3094,23.448,23.2698,23.3952,363300.0
2008-11-11 15:15:00,35.45,35.45,35.26,35.4,416000.0,23.3952,23.3952,23.2698,23.3622,416000.0
2008-11-11 15:20:00,35.4,35.49,35.26,35.27,275200.0,23.3622,23.4216,23.2698,23.2764,275200.0
2008-11-11 15:25:00,35.3,35.4,35.13,35.35,372500.0,23.2962,23.3622,23.184,23.3292,372500.0
2008-11-11 15:30:00,35.35,35.39,35.11,35.14,393200.0,23.3292,23.3556,23.1708,23.1906,393200.0
2008-11-11 15:35:00,35.14,35.2,34.96,34.96,446900.0,23.1906,23.2302,23.0718,23.0718,446900.0
2008-11-11 15:40:00,34.96,35.26,34.95,35.1,393300.0,23.0718,23.2698,23.0652,23.1642,393300.0
2008-11-11 15:45:00,35.1,35.31,35.0,35.31,416200.0,23.1642,23.3028,23.0982,23.3028,416200.0
2008-11-11 15:50:00,35.31,35.32,34.96,35.04,592600.0,23.3028,23.3094,23.0718,23.1246,592600.0
2008-11-11 15:55:00,35.05,35.2,35.01,35.11,854800.0,23.1312,23.2302,23.1048,23.1708,854800.0
2008-11-12 09:30:00,34.49,34.5,34.2,34.28,405200.0,22.7617,22.7683,22.5703,22.6231,405200.0
2008-11-12 09:35:00,34.3,34.52,34.2,34.26,281200.0,22.6363,22.7815,22.5703,22.6099,281200.0
2008-11-12 09:40:00,34.24,34.3,34.05,34.18,296800.0,22.5967,22.6363,22.4713,22.5571,296800.0
2008-11-12 09:45:00,34.18,34.45,34.12,34.3,268200.0,22.5571,22.7353,22.5175,22.6363,268200.0
2008-11-12 09:50:00,34.3,34.54,34.24,34.47,333100.0,22.6363,22.7947,22.5967,22.7485,333100.0
2008-11-12 09:55:00,34.47,34.51,34.22,34.28,274900.0,22.7485,22.7749,22.5835,22.6231,274900.0
2008-11-12 10:00:00,34.27,34.41,34.24,34.32,227100.0,22.6165,22.7089,22.5967,22.6495,227100.0
2008-11-12 10:05:00,34.31,34.32,34.03,34.03,388500.0,22.6429,22.6495,22.4581,22.4581,388500.0
2008-11-12 10:10:00,34.03,34.23,34.02,34.13,259000.0,22.4581,22.5901,22.4515,22.5241,259000.0
2008-11-12 10:15:00,34.12,34.24,34.1,34.19,333400.0,22.5175,22.5967,22.5043,22.5637,333400.0
2008-11-12 10:20:00,34.15,34.19,34.03,34.09,292400.0,22.5373,22.5637,22.4581,22.4977,292400.0
2008-11-12 10:25:00,34.09,34.21,33.93,33.99,398500.0,22.4977,22.5769,22.3921,22.4317,398500.0
2008-11-12 10:30:00,33.99,34.12,33.8,33.88,412900.0,22.4317,22.5175,22.3063,22.3591,412900.0
2008-11-12 10:35:00,33.88,34.09,33.85,34.06,323200.0,22.3591,22.4977,22.3393,22.4779,323200.0
2008-11-12 10:40:00,34.05,34.14,33.95,34.07,279500.0,22.4713,22.5307,22.4053,22.4845,279500.0
2008-11-12 10:45:00,34.08,34.08,33.8,33.81,332700.0,22.4911,22.4911,22.3063,22.3129,332700.0
2008-11-12 10:50:00,33.8,33.92,33.75,33.82,422900.0,22.3063,22.3855,22.2733,22.3195,422900.0
2008-11-12 10:55:00,33.82,34.01,33.8,33.96,354600.0,22.3195,22.4449,22.3063,22.4119,354600.0
2008-11-12 11:00:00,33.95,33.96,33.66,33.7,342200.0,22.4053,22.4119,22.2139,22.2403,342200.0
2008-11-12 11:05:00,33.69,33.77,33.6,33.77,275900.0,22.2337,22.2865,22.1743,22.2865,275900.0
2008-11-12 11:10:00,33.77,33.84,33.68,33.79,250800.0,22.2865,22.3327,22.2271,22.2997,250800.0
2008-11-12 11:15:00,33.81,33.97,33.7,33.95,294900.0,22.3129,22.4185,22.2403,22.4053,294900.0
2008-11-12 11:20:00,33.94,33.99,33.74,33.96,181200.0,22.3987,22.4317,22.2667,22.4119,181200.0
2008-11-12 11:25:00,33.95,34.03,33.86,33.95,163600.0,22.4053,22.4581,22.3459,22.4053,163600.0
2008-11-12 11:30:00,33.95,34.08,33.72,33.74,203300.0,22.4053,22.4911,22.2535,22.2667,203300.0
2008-11-12 11:35:00,33.73,33.8,33.65,33.73,178800.0,22.2601,22.3063,22.2073,22.2601,178800.0
2008-11-12 11:40:00,33.73,33.77,33.62,33.67,250700.0,22.2601,22.2865,22.1875,22.2205,250700.0
2008-11-12 11:45:00,33.66,33.69,33.59,33.6,223200.0,22.2139,22.2337,22.1677,22.1743,223200.0
2008-11-12 11:50:00,33.61,33.61,33.51,33.55,190700.0,22.1809,22.1809,22.1149,22.1413,190700.0
2008-11-12 11:55:00,33.55,33.6,33.51,33.58,192500.0,22.1413,22.1743,22.1149,22.1611,192500.0
2008-11-12 12:00:00,33.58,33.6,33.52,33.58,114000.0,22.1611,22.1743,22.1215,22.1611,114000.0
2008-11-12 12:05:00,33.57,33.57,33.12,33.17,957400.0,22.1545,22.1545,21.8575,21.8905,957400.0
2008-11-12 12:10:00,33.17,33.32,33.16,33.2,374700.0,21.8905,21.9895,21.8839,21.9103,374700.0
2008-11-12 12:15:00,33.2,33.22,33.03,33.07,395800.0,21.9103,21.9235,21.7981,21.8245,395800.0
2008-11-12 12:20:00,33.06,33.11,32.98,33.05,391900.0,21.8179,21.8509,21.7651,21.8113,391900.0
2008-11-12 12:25:00,33.05,33.2,33.02,33.13,271600.0,21.8113,21.9103,21.7915,21.8641,271600.0
2008-11-12 12:30:00,33.13,33.27,33.08,33.15,182100.0,21.8641,21.9565,21.8311,21.8773,182100.0
2008-11-12 12:35:00,33.14,33.32,33.1,33.23,191200.0,21.8707,21.9895,21.8443,21.9301,191200.0
2008-11-12 12:40:00,33.23,33.33,33.18,33.31,151000.0,21.9301,21.9961,21.8971,21.9829,151000.0
2008-11-12 12:45:00,33.31,33.38,33.3,33.31,138000.0,21.9829,22.0291,21.9763,21.9829,138000.0
2008-11-12 12:50:00,33.31,33.42,33.26,33.31,234400.0,21.9829,22.0555,21.9499,21.9829,234400.0
2008-11-12 12:55:00,33.32,33.51,33.26,33.5,194800.0,21.9895,22.1149,21.9499,22.1083,194800.0
2008-11-12 13:00:00,33.5,33.61,33.49,33.56,231800.0,22.1083,22.1809,22.1017,22.1479,231800.0
2008-11-12 13:05:00,33.56,33.73,33.56,33.69,238400.0,22.1479,22.2601,22.1479,22.2337,238400.0
2008-11-12 13:10:00,33.69,33.81,33.49,33.49,286500.0,22.2337,22.3129,22.1017,22.1017,286500.0
2008-11-12 13:15:00,33.48,33.49,33.38,33.46,215800.0,22.0951,22.1017,22.0291,22.0819,215800.0
2008-11-12 13:20:00,33.46,33.48,33.32,33.38,171100.0,22.0819,22.0951,21.9895,22.0291,171100.0
2008-11-12 13:25:00,33.38,33.41,33.31,33.39,217000.0,22.0291,22.0489,21.9829,22.0357,217000.0
2008-11-12 13:30:00,33.39,33.4,33.14,33.17,228200.0,22.0357,22.0423,21.8707,21.8905,228200.0
2008-11-12 13:35:00,33.17,33.25,33.11,33.17,172700.0,21.8905,21.9433,21.8509,21.8905,172700.0
2008-11-12 13:40:00,33.17,33.39,33.12,33.34,257000.0,21.8905,22.0357,21.8575,22.0027,257000.0
2008-11-12 13:45:00,33.34,33.34,33.07,33.12,177400.0,22.0027,22.0027,21.8245,21.8575,177400.0
2008-11-12 13:50:00,33.12,33.13,33.0,33.0,259100.0,21.8575,21.8641,21.7783,21.7783,259100.0
2008-11-12 13:55:00,33.0,33.17,32.99,33.15,236000.0,21.7783,21.8905,21.7717,21.8773,236000.0
2008-11-12 14:00:00,33.14,33.17,32.96,32.97,298900.0,21.8707,21.8905,21.7519,21.7585,298900.0
2008-11-12 14:05:00,32.96,33.01,32.85,32.98,235900.0,21.7519,21.7849,21.6793,21.7651,235900.0
2008-11-12 14:10:00,32.97,32.99,32.92,32.96,266300.0,21.7585,21.7717,21.7255,21.7519,266300.0
2008-11-12 14:15:00,32.96,33.09,32.93,33.0,276700.0,21.7519,21.8377,21.7321,21.7783,276700.0
2008-11-12 14:20:00,33.0,33.15,32.97,33.04,203300.0,21.7783,21.8773,21.7585,21.8047,203300.0
2008-11-12 14:25:00,33.04,33.2,32.97,33.02,229200.0,21.8047,21.9103,21.7585,21.7915,229200.0
2008-11-12 14:30:00,33.01,33.15,32.96,33.05,310000.0,21.7849,21.8773,21.7519,21.8113,310000.0
2008-11-12 14:35:00,33.05,33.16,33.01,33.1,205800.0,21.8113,21.8839,21.7849,21.8443,205800.0
2008-11-12 14:40:00,33.1,33.22,33.0,33.22,170400.0,21.8443,21.9235,21.7783,21.9235,170400.0
2008-11-12 14:45:00,33.22,33.3,32.98,33.0,282200.0,21.9235,21.9763,21.7651,21.7783,282200.0
2008-11-12 14:50:00,33.0,33.04,32.9,32.97,307600.0,21.7783,21.8047,21.7123,21.7585,307600.0
2008-11-12 14:55:00,32.98,33.04,32.89,32.95,193800.0,21.7651,21.8047,21.7057,21.7453,193800.0
2008-11-12 15:00:00,32.95,32.98,32.81,32.87,289200.0,21.7453,21.7651,21.653,21.6925,289200.0
2008-11-12 15:05:00,32.86,32.9,32.63,32.65,436900.0,21.6859,21.7123,21.5342,21.5474,436900.0
2008-11-12 15:10:00,32.64,32.76,32.56,32.6,403500.0,21.5408,21.62,21.488,21.5144,403500.0
2008-11-12 15:15:00,32.61,32.79,32.55,32.76,335500.0,21.521,21.6398,21.4814,21.62,335500.0
2008-11-12 15:20:00,32.76,32.78,32.58,32.62,291900.0,21.62,21.6332,21.5012,21.5276,291900.0
2008-11-12 15:25:00,32.62,32.73,32.54,32.67,369300.0,21.5276,21.6002,21.4748,21.5606,369300.0
2008-11-12 15:30:00,32.67,32.79,32.62,32.68,531900.0,21.5606,21.6398,21.5276,21.5672,531900.0
2008-11-12 15:35:00,32.69,32.75,32.53,32.67,491600.0,21.5738,21.6134,21.4682,21.5606,491600.0
2008-11-12 15:40:00,32.67,32.76,32.45,32.74,705200.0,21.5606,21.62,21.4154,21.6068,705200.0
2008-11-12 15:45:00,32.74,32.86,32.55,32.56,767500.0,21.6068,21.6859,21.4814,21.488,767500.0
2008-11-12 15:50:00,32.56,32.66,32.47,32.53,760800.0,21.488,21.554,21.4286,21.4682,760800.0
2008-11-12 15:55:00,32.52,32.72,32.45,32.67,1064200.0,21.4616,21.5936,21.4154,21.5606,1064200.0
2008-11-13 09:30:00,32.47,33.43,32.46,33.2,590200.0,21.4286,22.0621,21.422,21.9103,590200.0
2008-11-13 09:35:00,33.19,33.22,32.89,33.05,442100.0,21.9037,21.9235,21.7057,21.8113,442100.0
2008-11-13 09:40:00,33.06,33.1,32.91,33.04,366400.0,21.8179,21.8443,21.7189,21.8047,366400.0
2008-11-13 09:45:00,33.05,33.06,32.45,32.55,434100.0,21.8113,21.8179,21.4154,21.4814,434100.0
2008-11-13 09:50:00,32.55,32.69,32.22,32.43,394300.0,21.4814,21.5738,21.2636,21.4022,394300.0
2008-11-13 09:55:00,32.41,32.68,32.36,32.55,319900.0,21.389,21.5672,21.356,21.4814,319900.0
2008-11-13 10:00:00,32.53,32.83,32.52,32.79,276400.0,21.4682,21.6661,21.4616,21.6398,276400.0
2008-11-13 10:05:00,32.78,32.8,32.4,32.47,154300.0,21.6332,21.6464,21.3824,21.4286,154300.0
2008-11-13 10:10:00,32.46,33.13,32.46,32.9,252000.0,21.422,21.8641,21.422,21.7123,252000.0
2008-11-13 10:15:00,32.89,33.4,32.88,33.21,385300.0,21.7057,22.0423,21.6991,21.9169,385300.0
2008-11-13 10:20:00,33.21,33.49,33.12,33.27,367100.0,21.9169,22.1017,21.8575,21.9565,367100.0
2008-11-13 10:25:00,33.27,33.39,33.08,33.1,485700.0,21.9565,22.0357,21.8311,21.8443,485700.0
2008-11-13 10:30:00,33.1,33.23,32.94,32.94,286200.0,21.8443,21.9301,21.7387,21.7387,286200.0
2008-11-13 10:35:00,32.95,33.05,32.88,33.03,166200.0,21.7453,21.8113,21.6991,21.7981,166200.0
2008-11-13 10:40:00,33.04,33.1,32.91,32.96,228400.0,21.8047,21.8443,21.7189,21.7519,228400.0
2008-11-13 10:45:00,32.96,32.96,32.72,32.82,316200.0,21.7519,21.7519,21.5936,21.6596,316200.0
2008-11-13 10:50:00,32.81,33.14,32.81,33.14,195100.0,21.653,21.8707,21.653,21.8707,195100.0
2008-11-13 10:55:00,33.13,33.17,32.96,33.11,200500.0,21.8641,21.8905,21.7519,21.8509,200500.0
2008-11-13 11:00:00,33.1,33.25,32.97,33.16,205000.0,21.8443,21.9433,21.7585,21.8839,205000.0
2008-11-13 11:05:00,33.16,33.17,32.76,32.79,198600.0,21.8839,21.8905,21.62,21.6398,198600.0
2008-11-13 11:10:00,32.79,32.89,32.75,32.81,158200.0,21.6398,21.7057,21.6134,21.653,158200.0
2008-11-13 11:15:00,32.81,32.81,32.66,32.67,88000.0,21.653,21.653,21.554,21.5606,88000.0
2008-11-13 11:20:00,32.66,32.82,32.56,32.8,139100.0,21.554,21.6596,21.488,21.6464,139100.0
2008-11-13 11:25:00,32.8,32.99,32.71,32.99,163300.0,21.6464,21.7717,21.587,21.7717,163300.0
2008-11-13 11:30:00,32.99,33.03,32.86,32.9,119500.0,21.7717,21.7981,21.6859,21.7123,119500.0
2008-11-13 11:35:00,32.9,33.0,32.64,32.64,154400.0,21.7123,21.7783,21.5408,21.5408,154400.0
2008-11-13 11:40:00,32.66,32.8,32.63,32.65,130200.0,21.554,21.6464,21.5342,21.5474,130200.0
2008-11-13 11:45:00,32.66,32.91,32.62,32.71,91100.0,21.554,21.7189,21.5276,21.587,91100.0
2008-11-13 11:50:00,32.72,32.91,32.56,32.58,114100.0,21.5936,21.7189,21.488,21.5012,114100.0
2008-11-13 11:55:00,32.57,32.65,32.47,32.5,145400.0,21.4946,21.5474,21.4286,21.4484,145400.0
2008-11-13 12:00:00,32.5,32.65,32.37,32.45,133900.0,21.4484,21.5474,21.3626,21.4154,133900.0
2008-11-13 12:05:00,32.46,32.57,32.39,32.41,144000.0,21.422,21.4946,21.3758,21.389,144000.0
2008-11-13 12:10:00,32.42,32.44,32.11,32.11,230600.0,21.3956,21.4088,21.191,21.191,230600.0
2008-11-13 12:15:00,32.1,32.2,32.0,32.02,220600.0,21.1844,21.2504,21.1184,21.1316,220600.0
2008-11-13 12:20:00,32.05,32.11,31.87,32.08,196200.0,21.1514,21.191,21.0326,21.1712,196200.0
2008-11-13 12:25:00,32.09,32.12,31.91,31.96,254500.0,21.1778,21.1976,21.059,21.092,254500.0
2008-11-13 12:30:00,31.93,32.14,31.93,32.12,175000.0,21.0722,21.2108,21.0722,21.1976,175000.0
2008-11-13 12:35:00,32.13,32.15,32.01,32.07,117200.0,21.2042,21.2174,21.125,21.1646,117200.0
2008-11-13 12:40:00,32.06,32.11,31.77,31.78,139800.0,21.158,21.191,20.9666,20.9732,139800.0
2008-11-13 12:45:00,31.8,31.87,31.5,31.5,312700.0,20.9864,21.0326,20.7884,20.7884,312700.0
2008-11-13 12:50:00,31.5,31.5,30.91,31.33,500100.0,20.7884,20.7884,20.399,20.6762,500100.0
2008-11-13 12:55:00,31.34,31.43,30.85,30.85,391700.0,20.6828,20.7422,20.3594,20.3594,391700.0
2008-11-13 13:00:00,30.85,31.11,30.82,31.11,281500.0,20.3594,20.531,20.3397,20.531,281500.0
2008-11-13 13:05:00,31.1,31.5,31.04,31.41,257700.0,20.5244,20.7884,20.4848,20.729,257700.0
2008-11-13 13:10:00,31.41,31.48,31.29,31.41,332600.0,20.729,20.7752,20.6498,20.729,332600.0
2008-11-13 13:15:00,31.4,31.93,31.37,31.63,310600.0,20.7224,21.0722,20.7026,20.8742,310600.0
2008-11-13 13:20:00,31.63,31.66,31.27,31.28,212300.0,20.8742,20.894,20.6366,20.6432,212300.0
2008-11-13 13:25:00,31.3,31.61,31.28,31.61,338900.0,20.6564,20.861,20.6432,20.861,338900.0
2008-11-13 13:30:00,31.6,32.0,31.6,31.92,429800.0,20.8544,21.1184,20.8544,21.0656,429800.0
2008-11-13 13:35:00,31.92,32.5,31.77,32.29,482000.0,21.0656,21.4484,20.9666,21.3098,482000.0
2008-11-13 13:40:00,32.28,32.8,32.26,32.8,457800.0,21.3032,21.6464,21.29,21.6464,457800.0
2008-11-13 13:45:00,32.79,32.89,32.15,32.21,550700.0,21.6398,21.7057,21.2174,21.257,550700.0
2008-11-13 13:50:00,32.21,33.08,32.14,32.86,510000.0,21.257,21.8311,21.2108,21.6859,510000.0
2008-11-13 13:55:00,32.87,32.94,32.3,32.42,483600.0,21.6925,21.7387,21.3164,21.3956,483600.0
2008-11-13 14:00:00,32.42,32.73,32.36,32.58,335000.0,21.3956,21.6002,21.356,21.5012,335000.0
2008-11-13 14:05:00,32.56,32.7,32.36,32.53,337300.0,21.488,21.5804,21.356,21.4682,337300.0
2008-11-13 14:10:00,32.54,32.79,32.49,32.61,275400.0,21.4748,21.6398,21.4418,21.521,275400.0
2008-11-13 14:15:00,32.61,32.88,32.52,32.52,257400.0,21.521,21.6991,21.4616,21.4616,257400.0
2008-11-13 14:20:00,32.54,33.16,32.53,32.97,374500.0,21.4748,21.8839,21.4682,21.7585,374500.0
2008-11-13 14:25:00,32.98,33.42,32.84,33.27,430200.0,21.7651,22.0555,21.6727,21.9565,430200.0
2008-11-13 14:30:00,33.28,33.52,32.99,33.06,385500.0,21.9631,22.1215,21.7717,21.8179,385500.0
2008-11-13 14:35:00,33.06,33.72,33.06,33.7,450300.0,21.8179,22.2535,21.8179,22.2403,450300.0
2008-11-13 14:40:00,33.7,33.79,33.41,33.66,461800.0,22.2403,22.2997,22.0489,22.2139,461800.0
2008-11-13 14:45:00,33.68,33.96,33.66,33.76,362800.0,22.2271,22.4119,22.2139,22.2799,362800.0
2008-11-13 14:50:00,33.77,33.95,33.67,33.73,442700.0,22.2865,22.4053,22.2205,22.2601,442700.0
2008-11-13 14:55:00,33.74,33.99,33.7,33.85,377300.0,22.2667,22.4317,22.2403,22.3393,377300.0
2008-11-13 15:00:00,33.85,33.99,33.63,33.63,350000.0,22.3393,22.4317,22.1941,22.1941,350000.0
2008-11-13 15:05:00,33.64,33.82,33.3,33.47,361700.0,22.2007,22.3195,21.9763,22.0885,361700.0
2008-11-13 15:10:00,33.46,33.85,33.45,33.64,708400.0,22.0819,22.3393,22.0753,22.2007,708400.0
2008-11-13 15:15:00,33.63,33.75,33.45,33.6,428900.0,22.1941,22.2733,22.0753,22.1743,428900.0
2008-11-13 15:20:00,33.6,33.76,33.5,33.76,511800.0,22.1743,22.2799,22.1083,22.2799,511800.0
2008-11-13 15:25:00,33.76,34.09,33.72,34.09,494400.0,22.2799,22.4977,22.2535,22.4977,494400.0
2008-11-13 15:30:00,34.1,34.31,33.93,34.21,441100.0,22.5043,22.6429,22.3921,22.5769,441100.0
2008-11-13 15:35:00,34.21,34.28,33.92,33.96,473500.0,22.5769,22.6231,22.3855,22.4119,473500.0
2008-11-13 15:40:00,33.96,34.26,33.96,34.15,508800.0,22.4119,22.6099,22.4119,22.5373,508800.0
2008-11-13 15:45:00,34.15,34.38,34.13,34.26,564600.0,22.5373,22.6891,22.5241,22.6099,564600.0
2008-11-13 15:50:00,34.26,34.56,34.16,34.55,653000.0,22.6099,22.8079,22.5439,22.8013,653000.0
2008-11-13 15:55:00,34.55,34.98,34.5,34.86,1188500.0,22.8013,23.085,22.7683,23.0058,1188500.0
2008-11-14 09:30:00,33.22,33.49,32.91,33.0,701400.0,21.9235,22.1017,21.7189,21.7783,701400.0
2008-11-14 09:35:00,33.02,33.42,33.01,33.29,437900.0,21.7915,22.0555,21.7849,21.9697,437900.0
2008-11-14 09:40:00,33.3,33.38,33.1,33.3,265300.0,21.9763,22.0291,21.8443,21.9763,265300.0
2008-11-14 09:45:00,33.3,33.39,33.05,33.09,294400.0,21.9763,22.0357,21.8113,21.8377,294400.0
2008-11-14 09:50:00,33.11,33.45,33.11,33.31,248000.0,21.8509,22.0753,21.8509,21.9829,248000.0
2008-11-14 09:55:00,33.32,33.85,33.21,33.71,476200.0,21.9895,22.3393,21.9169,22.2469,476200.0
2008-11-14 10:00:00,33.7,33.92,33.44,33.58,384900.0,22.2403,22.3855,22.0687,22.1611,384900.0
2008-11-14 10:05:00,33.6,33.62,33.03,33.07,341700.0,22.1743,22.1875,21.7981,21.8245,341700.0
2008-11-14 10:10:00,33.07,33.3,33.0,33.0,177600.0,21.8245,21.9763,21.7783,21.7783,177600.0
2008-11-14 10:15:00,33.0,33.13,32.72,32.74,298000.0,21.7783,21.8641,21.5936,21.6068,298000.0
2008-11-14 10:20:00,32.75,33.0,32.74,32.91,203400.0,21.6134,21.7783,21.6068,21.7189,203400.0
2008-11-14 10:25:00,32.92,33.03,32.76,33.02,251100.0,21.7255,21.7981,21.62,21.7915,251100.0
2008-11-14 10:30:00,33.02,33.02,32.79,32.86,181800.0,21.7915,21.7915,21.6398,21.6859,181800.0
2008-11-14 10:35:00,32.86,32.99,32.68,32.73,197900.0,21.6859,21.7717,21.5672,21.6002,197900.0
2008-11-14 10:40:00,32.73,33.02,32.62,32.98,234100.0,21.6002,21.7915,21.5276,21.7651,234100.0
2008-11-14 10:45:00,32.99,33.14,32.94,33.06,332200.0,21.7717,21.8707,21.7387,21.8179,332200.0
2008-11-14 10:50:00,33.07,33.22,33.03,33.17,202300.0,21.8245,21.9235,21.7981,21.8905,202300.0
2008-11-14 10:55:00,33.18,33.18,32.97,32.99,125800.0,21.8971,21.8971,21.7585,21.7717,125800.0
2008-11-14 11:00:00,32.98,33.01,32.75,32.84,242300.0,21.7651,21.7849,21.6134,21.6727,242300.0
2008-11-14 11:05:00,32.84,32.87,32.59,32.75,205900.0,21.6727,21.6925,21.5078,21.6134,205900.0
2008-11-14 11:10:00,32.75,32.94,32.67,32.93,204000.0,21.6134,21.7387,21.5606,21.7321,204000.0
2008-11-14 11:15:00,32.94,33.05,32.94,33.0,195100.0,21.7387,21.8113,21.7387,21.7783,195100.0
2008-11-14 11:20:00,33.01,33.01,32.85,32.9,154500.0,21.7849,21.7849,21.6793,21.7123,154500.0
2008-11-14 11:25:00,32.9,33.06,32.86,32.87,115700.0,21.7123,21.8179,21.6859,21.6925,115700.0
2008-11-14 11:30:00,32.86,32.95,32.75,32.77,165300.0,21.6859,21.7453,21.6134,21.6266,165300.0
2008-11-14 11:35:00,32.78,32.85,32.7,32.78,188800.0,21.6332,21.6793,21.5804,21.6332,188800.0
2008-11-14 11:40:00,32.77,32.82,32.53,32.81,293300.0,21.6266,21.6596,21.4682,21.653,293300.0
2008-11-14 11:45:00,32.8,32.94,32.62,32.94,129600.0,21.6464,21.7387,21.5276,21.7387,129600.0
2008-11-14 11:50:00,32.94,32.98,32.64,32.65,187100.0,21.7387,21.7651,21.5408,21.5474,187100.0
2008-11-14 11:55:00,32.65,32.72,32.59,32.68,184500.0,21.5474,21.5936,21.5078,21.5672,184500.0
2008-11-14 12:00:00,32.68,32.69,32.54,32.55,194500.0,21.5672,21.5738,21.4748,21.4814,194500.0
2008-11-14 12:05:00,32.57,32.62,32.41,32.58,255500.0,21.4946,21.5276,21.389,21.5012,255500.0
2008-11-14 12:10:00,32.58,32.6,32.4,32.54,176300.0,21.5012,21.5144,21.3824,21.4748,176300.0
2008-11-14 12:15:00,32.54,32.56,32.36,32.38,227500.0,21.4748,21.488,21.356,21.3692,227500.0
2008-11-14 12:20:00,32.39,32.49,32.36,32.41,211500.0,21.3758,21.4418,21.356,21.389,211500.0
2008-11-14 12:25:00,32.41,32.62,32.4,32.59,149600.0,21.389,21.5276,21.3824,21.5078,149600.0
2008-11-14 12:30:00,32.6,32.6,32.49,32.52,123800.0,21.5144,21.5144,21.4418,21.4616,123800.0
2008-11-14 12:35:00,32.52,32.88,32.51,32.82,163700.0,21.4616,21.6991,21.455,21.6596,163700.0
2008-11-14 12:40:00,32.83,32.85,32.72,32.73,137300.0,21.6661,21.6793,21.5936,21.6002,137300.0
2008-11-14 12:45:00,32.73,32.77,32.5,32.51,188200.0,21.6002,21.6266,21.4484,21.455,188200.0
2008-11-14 12:50:00,32.51,32.68,32.5,32.54,182300.0,21.455,21.5672,21.4484,21.4748,182300.0
2008-11-14 12:55:00,32.55,32.75,32.55,32.67,196200.0,21.4814,21.6134,21.4814,21.5606,196200.0
2008-11-14 13:00:00,32.68,32.69,32.48,32.49,152800.0,21.5672,21.5738,21.4352,21.4418,152800.0
2008-11-14 13:05:00,32.49,32.55,32.43,32.47,165000.0,21.4418,21.4814,21.4022,21.4286,165000.0
2008-11-14 13:10:00,32.47,32.5,32.3,32.41,186200.0,21.4286,21.4484,21.3164,21.389,186200.0
2008-11-14 13:15:00,32.41,32.51,32.31,32.47,148700.0,21.389,21.455,21.323,21.4286,148700.0
2008-11-14 13:20:00,32.45,32.66,32.4,32.66,124900.0,21.4154,21.554,21.3824,21.554,124900.0
2008-11-14 13:25:00,32.67,32.95,32.66,32.95,186800.0,21.5606,21.7453,21.554,21.7453,186800.0
2008-11-14 13:30:00,32.95,33.12,32.9,32.97,215800.0,21.7453,21.8575,21.7123,21.7585,215800.0
2008-11-14 13:35:00,32.97,33.11,32.9,33.03,156500.0,21.7585,21.8509,21.7123,21.7981,156500.0
2008-11-14 13:40:00,33.02,33.27,33.01,33.12,189400.0,21.7915,21.9565,21.7849,21.8575,189400.0
2008-11-14 13:45:00,33.12,33.15,32.88,33.15,176100.0,21.8575,21.8773,21.6991,21.8773,176100.0
2008-11-14 13:50:00,33.14,33.3,33.06,33.14,135400.0,21.8707,21.9763,21.8179,21.8707,135400.0
2008-11-14 13:55:00,33.13,33.37,33.13,33.16,233300.0,21.8641,22.0225,21.8641,21.8839,233300.0
2008-11-14 14:00:00,33.17,33.26,33.1,33.21,177300.0,21.8905,21.9499,21.8443,21.9169,177300.0
2008-11-14 14:05:00,33.22,33.44,33.22,33.31,235100.0,21.9235,22.0687,21.9235,21.9829,235100.0
2008-11-14 14:10:00,33.3,33.34,33.14,33.28,185000.0,21.9763,22.0027,21.8707,21.9631,185000.0
2008-11-14 14:15:00,33.29,33.83,33.28,33.81,294600.0,21.9697,22.3261,21.9631,22.3129,294600.0
2008-11-14 14:20:00,33.81,33.84,33.52,33.62,349900.0,22.3129,22.3327,22.1215,22.1875,349900.0
2008-11-14 14:25:00,33.64,33.84,33.59,33.77,367800.0,22.2007,22.3327,22.1677,22.2865,367800.0
2008-11-14 14:30:00,33.77,33.85,33.57,33.74,386100.0,22.2865,22.3393,22.1545,22.2667,386100.0
2008-11-14 14:35:00,33.73,34.0,33.59,33.89,240500.0,22.2601,22.4383,22.1677,22.3657,240500.0
2008-11-14 14:40:00,33.89,34.37,33.89,34.24,424800.0,22.3657,22.6825,22.3657,22.5967,424800.0
2008-11-14 14:45:00,34.24,34.3,33.93,33.99,347500.0,22.5967,22.6363,22.3921,22.4317,347500.0
2008-11-14 14:50:00,33.98,34.15,33.9,34.01,278400.0,22.4251,22.5373,22.3723,22.4449,278400.0
2008-11-14 14:55:00,34.0,34.52,33.96,34.5,350800.0,22.4383,22.7815,22.4119,22.7683,350800.0
2008-11-14 15:00:00,34.49,34.6,34.24,34.26,431700.0,22.7617,22.8343,22.5967,22.6099,431700.0
2008-11-14 15:05:00,34.26,34.55,34.01,34.48,368300.0,22.6099,22.8013,22.4449,22.7551,368300.0
2008-11-14 15:10:00,34.46,34.53,34.18,34.43,280000.0,22.7419,22.7881,22.5571,22.7221,280000.0
2008-11-14 15:15:00,34.43,34.6,33.99,34.06,362900.0,22.7221,22.8343,22.4317,22.4779,362900.0
2008-11-14 15:20:00,34.06,34.35,33.98,34.27,231200.0,22.4779,22.6693,22.4251,22.6165,231200.0
2008-11-14 15:25:00,34.24,34.36,33.87,34.0,295100.0,22.5967,22.6759,22.3525,22.4383,295100.0
2008-11-14 15:30:00,34.01,34.01,33.4,33.6,432000.0,22.4449,22.4449,22.0423,22.1743,432000.0
2008-11-14 15:35:00,33.6,33.83,33.57,33.77,322900.0,22.1743,22.3261,22.1545,22.2865,322900.0
2008-11-14 15:40:00,33.77,33.79,33.23,33.52,373000.0,22.2865,22.2997,21.9301,22.1215,373000.0
2008-11-14 15:45:00,33.52,33.97,33.52,33.72,445900.0,22.1215,22.4185,22.1215,22.2535,445900.0
2008-11-14 15:50:00,33.72,34.04,33.47,33.47,464100.0,22.2535,22.4647,22.0885,22.0885,464100.0
2008-11-14 15:55:00,33.47,33.47,32.5,32.88,1355200.0,22.0885,22.0885,21.4484,21.6991,1355200.0
2008-11-17 09:30:00,32.23,32.47,31.72,31.78,524000.0,21.2702,21.4286,20.9336,20.9732,524000.0
2008-11-17 09:35:00,31.75,32.39,31.69,32.1,452600.0,20.9534,21.3758,20.9138,21.1844,452600.0
2008-11-17 09:40:00,32.11,32.19,31.88,32.11,349000.0,21.191,21.2438,21.0392,21.191,349000.0
2008-11-17 09:45:00,32.11,32.31,31.92,32.27,352500.0,21.191,21.323,21.0656,21.2966,352500.0
2008-11-17 09:50:00,32.26,32.6,32.23,32.5,384300.0,21.29,21.5144,21.2702,21.4484,384300.0
2008-11-17 09:55:00,32.51,32.69,32.45,32.6,235700.0,21.455,21.5738,21.4154,21.5144,235700.0
2008-11-17 10:00:00,32.6,32.64,32.47,32.52,255400.0,21.5144,21.5408,21.4286,21.4616,255400.0
2008-11-17 10:05:00,32.54,32.65,32.44,32.59,227800.0,21.4748,21.5474,21.4088,21.5078,227800.0
2008-11-17 10:10:00,32.59,32.63,32.32,32.34,216600.0,21.5078,21.5342,21.3296,21.3428,216600.0
2008-11-17 10:15:00,32.36,32.36,31.78,31.83,362000.0,21.356,21.356,20.9732,21.0062,362000.0
2008-11-17 10:20:00,31.83,32.06,31.73,31.99,288400.0,21.0062,21.158,20.9402,21.1118,288400.0
2008-11-17 10:25:00,31.98,32.03,31.88,31.89,199700.0,21.1052,21.1382,21.0392,21.0458,199700.0
2008-11-17 10:30:00,31.9,32.01,31.84,32.01,217800.0,21.0524,21.125,21.0128,21.125,217800.0
2008-11-17 10:35:00,32.01,32.1,31.9,31.94,197400.0,21.125,21.1844,21.0524,21.0788,197400.0
2008-11-17 10:40:00,31.95,32.0,31.82,31.93,160900.0,21.0854,21.1184,20.9996,21.0722,160900.0
2008-11-17 10:45:00,31.93,32.04,31.91,32.01,321100.0,21.0722,21.1448,21.059,21.125,321100.0
2008-11-17 10:50:00,32.01,32.17,31.99,32.07,186600.0,21.125,21.2306,21.1118,21.1646,186600.0
2008-11-17 10:55:00,32.06,32.19,31.99,32.05,163600.0,21.158,21.2438,21.1118,21.1514,163600.0
2008-11-17 11:00:00,32.05,32.37,32.04,32.35,155100.0,21.1514,21.3626,21.1448,21.3494,155100.0
2008-11-17 11:05:00,32.36,32.61,32.35,32.6,231500.0,21.356,21.521,21.3494,21.5144,231500.0
2008-11-17 11:10:00,32.6,32.75,32.55,32.56,250500.0,21.5144,21.6134,21.4814,21.488,250500.0
2008-11-17 11:15:00,32.55,32.57,32.43,32.49,141800.0,21.4814,21.4946,21.4022,21.4418,141800.0
2008-11-17 11:20:00,32.49,32.55,32.36,32.38,97700.0,21.4418,21.4814,21.356,21.3692,97700.0
2008-11-17 11:25:00,32.38,32.44,32.32,32.32,89000.0,21.3692,21.4088,21.3296,21.3296,89000.0
2008-11-17 11:30:00,32.33,32.56,32.28,32.47,173000.0,21.3362,21.488,21.3032,21.4286,173000.0
2008-11-17 11:35:00,32.47,32.47,32.21,32.31,185900.0,21.4286,21.4286,21.257,21.323,185900.0
2008-11-17 11:40:00,32.31,32.33,31.96,32.05,175100.0,21.323,21.3362,21.092,21.1514,175100.0
2008-11-17 11:45:00,32.05,32.44,32.05,32.42,109900.0,21.1514,21.4088,21.1514,21.3956,109900.0
2008-11-17 11:50:00,32.42,32.66,32.34,32.59,185300.0,21.3956,21.554,21.3428,21.5078,185300.0
2008-11-17 11:55:00,32.58,32.63,32.5,32.62,252100.0,21.5012,21.5342,21.4484,21.5276,252100.0
2008-11-17 12:00:00,32.6,32.7,32.51,32.54,285700.0,21.5144,21.5804,21.455,21.4748,285700.0
2008-11-17 12:05:00,32.54,32.7,32.48,32.68,223000.0,21.4748,21.5804,21.4352,21.5672,223000.0
2008-11-17 12:10:00,32.68,32.71,32.49,32.55,322700.0,21.5672,21.587,21.4418,21.4814,322700.0
2008-11-17 12:15:00,32.56,32.62,32.48,32.48,195500.0,21.488,21.5276,21.4352,21.4352,195500.0
2008-11-17 12:20:00,32.48,32.52,32.39,32.44,290000.0,21.4352,21.4616,21.3758,21.4088,290000.0
2008-11-17 12:25:00,32.44,32.45,32.27,32.37,215200.0,21.4088,21.4154,21.2966,21.3626,215200.0
2008-11-17 12:30:00,32.34,32.44,32.25,32.28,245500.0,21.3428,21.4088,21.2834,21.3032,245500.0
2008-11-17 12:35:00,32.29,32.37,32.15,32.16,194600.0,21.3098,21.3626,21.2174,21.224,194600.0
2008-11-17 12:40:00,32.16,32.29,32.14,32.26,122500.0,21.224,21.3098,21.2108,21.29,122500.0
2008-11-17 12:45:00,32.26,32.71,32.25,32.68,252300.0,21.29,21.587,21.2834,21.5672,252300.0
2008-11-17 12:50:00,32.68,32.74,32.57,32.58,150600.0,21.5672,21.6068,21.4946,21.5012,150600.0
2008-11-17 12:55:00,32.57,32.59,32.43,32.47,155900.0,21.4946,21.5078,21.4022,21.4286,155900.0
2008-11-17 13:00:00,32.48,32.53,32.31,32.35,157200.0,21.4352,21.4682,21.323,21.3494,157200.0
2008-11-17 13:05:00,32.34,32.37,32.16,32.27,166000.0,21.3428,21.3626,21.224,21.2966,166000.0
2008-11-17 13:10:00,32.27,32.27,32.05,32.1,210100.0,21.2966,21.2966,21.1514,21.1844,210100.0
2008-11-17 13:15:00,32.11,32.13,31.98,32.05,161500.0,21.191,21.2042,21.1052,21.1514,161500.0
2008-11-17 13:20:00,32.05,32.07,31.9,31.91,259300.0,21.1514,21.1646,21.0524,21.059,259300.0
2008-11-17 13:25:00,31.91,32.06,31.91,32.04,211700.0,21.059,21.158,21.059,21.1448,211700.0
2008-11-17 13:30:00,32.06,32.12,31.94,31.96,162500.0,21.158,21.1976,21.0788,21.092,162500.0
2008-11-17 13:35:00,31.96,31.99,31.69,31.81,248500.0,21.092,21.1118,20.9138,20.993,248500.0
2008-11-17 13:40:00,31.82,31.86,31.55,31.69,178900.0,20.9996,21.026,20.8214,20.9138,178900.0
2008-11-17 13:45:00,31.7,31.9,31.69,31.81,196400.0,20.9204,21.0524,20.9138,20.993,196400.0
2008-11-17 13:50:00,31.81,32.28,31.76,32.05,252800.0,20.993,21.3032,20.96,21.1514,252800.0
2008-11-17 13:55:00,32.05,32.22,32.04,32.06,220200.0,21.1514,21.2636,21.1448,21.158,220200.0
2008-11-17 14:00:00,32.05,32.11,31.95,31.95,212900.0,21.1514,21.191,21.0854,21.0854,212900.0
2008-11-17 14:05:00,31.95,32.12,31.94,32.09,189700.0,21.0854,21.1976,21.0788,21.1778,189700.0
2008-11-17 14:10:00,32.09,32.3,32.05,32.23,214900.0,21.1778,21.3164,21.1514,21.2702,214900.0
2008-11-17 14:15:00,32.24,32.33,32.23,32.31,192100.0,21.2768,21.3362,21.2702,21.323,192100.0
2008-11-17 14:20:00,32.31,32.48,32.24,32.24,303400.0,21.323,21.4352,21.2768,21.2768,303400.0
2008-11-17 14:25:00,32.25,32.27,32.05,32.1,188400.0,21.2834,21.2966,21.1514,21.1844,188400.0
2008-11-17 14:30:00,32.11,32.16,31.94,32.04,216700.0,21.191,21.224,21.0788,21.1448,216700.0
2008-11-17 14:35:00,32.04,32.2,32.04,32.18,246900.0,21.1448,21.2504,21.1448,21.2372,246900.0
2008-11-17 14:40:00,32.17,32.19,32.08,32.14,226000.0,21.2306,21.2438,21.1712,21.2108,226000.0
2008-11-17 14:45:00,32.14,32.15,31.98,32.0,202400.0,21.2108,21.2174,21.1052,21.1184,202400.0
2008-11-17 14:50:00,32.0,32.0,31.89,31.98,197300.0,21.1184,21.1184,21.0458,21.1052,197300.0
2008-11-17 14:55:00,31.98,32.15,31.89,31.95,185800.0,21.1052,21.2174,21.0458,21.0854,185800.0
2008-11-17 15:00:00,31.95,32.14,31.85,32.12,270900.0,21.0854,21.2108,21.0194,21.1976,270900.0
2008-11-17 15:05:00,32.13,32.15,31.96,32.11,179800.0,21.2042,21.2174,21.092,21.191,179800.0
2008-11-17 15:10:00,32.1,32.18,31.87,32.13,338300.0,21.1844,21.2372,21.0326,21.2042,338300.0
2008-11-17 15:15:00,32.12,32.4,32.12,32.26,283300.0,21.1976,21.3824,21.1976,21.29,283300.0
2008-11-17 15:20:00,32.26,32.36,32.07,32.11,309100.0,21.29,21.356,21.1646,21.191,309100.0
2008-11-17 15:25:00,32.1,32.17,31.94,32.12,195600.0,21.1844,21.2306,21.0788,21.1976,195600.0
2008-11-17 15:30:00,32.12,32.28,31.98,31.99,265100.0,21.1976,21.3032,21.1052,21.1118,265100.0
2008-11-17 15:35:00,31.99,32.08,31.76,31.84,326000.0,21.1118,21.1712,20.96,21.0128,326000.0
2008-11-17 15:40:00,31.85,32.07,31.85,32.01,351100.0,21.0194,21.1646,21.0194,21.125,351100.0
2008-11-17 15:45:00,32.0,32.03,31.73,31.75,450400.0,21.1184,21.1382,20.9402,20.9534,450400.0
2008-11-17 15:50:00,31.75,32.05,31.75,31.83,599300.0,20.9534,21.1514,20.9534,21.0062,599300.0
2008-11-17 15:55:00,31.82,31.89,31.6,31.61,808800.0,20.9996,21.0458,20.8544,20.861,808800.0
2008-11-18 09:30:00,31.87,31.92,31.51,31.72,422100.0,21.0326,21.0656,20.795,20.9336,422100.0
2008-11-18 09:35:00,31.74,31.99,31.69,31.84,254200.0,20.9468,21.1118,20.9138,21.0128,254200.0
2008-11-18 09:40:00,31.84,32.0,31.66,31.96,352500.0,21.0128,21.1184,20.894,21.092,352500.0
2008-11-18 09:45:00,31.95,31.97,31.73,31.75,314000.0,21.0854,21.0986,20.9402,20.9534,314000.0
2008-11-18 09:50:00,31.72,31.78,31.4,31.43,363000.0,20.9336,20.9732,20.7224,20.7422,363000.0
2008-11-18 09:55:00,31.43,31.44,31.06,31.25,371200.0,20.7422,20.7488,20.498,20.6234,371200.0
2008-11-18 10:00:00,31.25,31.34,31.12,31.2,355700.0,20.6234,20.6828,20.5376,20.5904,355700.0
2008-11-18 10:05:00,31.2,31.33,31.12,31.28,294900.0,20.5904,20.6762,20.5376,20.6432,294900.0
2008-11-18 10:10:00,31.24,31.44,31.22,31.34,197000.0,20.6168,20.7488,20.6036,20.6828,197000.0
2008-11-18 10:15:00,31.35,31.56,31.27,31.53,259200.0,20.6894,20.828,20.6366,20.8082,259200.0
2008-11-18 10:20:00,31.54,31.61,31.36,31.42,268000.0,20.8148,20.861,20.696,20.7356,268000.0
2008-11-18 10:25:00,31.4,31.65,31.34,31.65,215900.0,20.7224,20.8874,20.6828,20.8874,215900.0
2008-11-18 10:30:00,31.65,31.72,31.5,31.63,184300.0,20.8874,20.9336,20.7884,20.8742,184300.0
2008-11-18 10:35:00,31.64,31.69,31.49,31.61,196900.0,20.8808,20.9138,20.7818,20.861,196900.0
2008-11-18 10:40:00,31.61,31.66,31.36,31.39,227600.0,20.861,20.894,20.696,20.7158,227600.0
2008-11-18 10:45:00,31.38,31.51,31.33,31.39,176400.0,20.7092,20.795,20.6762,20.7158,176400.0
2008-11-18 10:50:00,31.39,31.52,31.27,31.42,243300.0,20.7158,20.8016,20.6366,20.7356,243300.0
2008-11-18 10:55:00,31.43,31.48,31.27,31.35,210000.0,20.7422,20.7752,20.6366,20.6894,210000.0
2008-11-18 11:00:00,31.35,31.35,31.02,31.08,229300.0,20.6894,20.6894,20.4716,20.5112,229300.0
2008-11-18 11:05:00,31.06,31.14,30.99,31.06,356100.0,20.498,20.5508,20.4518,20.498,356100.0
2008-11-18 11:10:00,31.07,31.13,30.89,30.91,353600.0,20.5046,20.5442,20.3858,20.399,353600.0
2008-11-18 11:15:00,30.91,30.99,30.84,30.88,238800.0,20.399,20.4518,20.3528,20.3792,238800.0
2008-11-18 11:20:00,30.89,30.92,30.74,30.76,342500.0,20.3858,20.4056,20.2869,20.3001,342500.0
2008-11-18 11:25:00,30.76,30.9,30.62,30.86,314800.0,20.3001,20.3924,20.2077,20.366,314800.0
2008-11-18 11:30:00,30.86,31.13,30.84,31.04,179200.0,20.366,20.5442,20.3528,20.4848,179200.0
2008-11-18 11:35:00,31.04,31.27,31.03,31.27,256200.0,20.4848,20.6366,20.4782,20.6366,256200.0
2008-11-18 11:40:00,31.27,31.27,31.07,31.12,190500.0,20.6366,20.6366,20.5046,20.5376,190500.0
2008-11-18 11:45:00,31.12,31.26,31.03,31.13,209200.0,20.5376,20.63,20.4782,20.5442,209200.0
2008-11-18 11:50:00,31.14,31.53,31.13,31.38,213700.0,20.5508,20.8082,20.5442,20.7092,213700.0
2008-11-18 11:55:00,31.4,31.54,31.4,31.53,140900.0,20.7224,20.8148,20.7224,20.8082,140900.0
2008-11-18 12:00:00,31.52,31.54,31.4,31.42,111600.0,20.8016,20.8148,20.7224,20.7356,111600.0
2008-11-18 12:05:00,31.42,31.42,31.24,31.29,109600.0,20.7356,20.7356,20.6168,20.6498,109600.0
2008-11-18 12:10:00,31.29,31.38,31.2,31.25,136400.0,20.6498,20.7092,20.5904,20.6234,136400.0
2008-11-18 12:15:00,31.25,31.35,31.21,31.23,108600.0,20.6234,20.6894,20.597,20.6102,108600.0
2008-11-18 12:20:00,31.24,31.27,31.14,31.22,82400.0,20.6168,20.6366,20.5508,20.6036,82400.0
2008-11-18 12:25:00,31.22,31.4,31.16,31.39,340700.0,20.6036,20.7224,20.564,20.7158,340700.0
2008-11-18 12:30:00,31.39,31.44,31.33,31.41,308100.0,20.7158,20.7488,20.6762,20.729,308100.0
2008-11-18 12:35:00,31.42,31.42,31.26,31.32,173300.0,20.7356,20.7356,20.63,20.6696,173300.0
2008-11-18 12:40:00,31.32,31.37,31.21,31.23,161100.0,20.6696,20.7026,20.597,20.6102,161100.0
2008-11-18 12:45:00,31.23,31.27,31.09,31.15,166500.0,20.6102,20.6366,20.5178,20.5574,166500.0
2008-11-18 12:50:00,31.14,31.15,30.97,30.99,149100.0,20.5508,20.5574,20.4386,20.4518,149100.0
2008-11-18 12:55:00,30.99,31.02,30.9,30.9,128900.0,20.4518,20.4716,20.3924,20.3924,128900.0
2008-11-18 13:00:00,30.9,30.9,30.6,30.62,257000.0,20.3924,20.3924,20.1945,20.2077,257000.0
2008-11-18 13:05:00,30.62,30.68,30.55,30.65,358700.0,20.2077,20.2473,20.1615,20.2275,358700.0
2008-11-18 13:10:00,30.65,30.72,30.51,30.59,319300.0,20.2275,20.2737,20.1351,20.1879,319300.0
2008-11-18 13:15:00,30.59,30.63,30.48,30.56,200200.0,20.1879,20.2143,20.1153,20.1681,200200.0
2008-11-18 13:20:00,30.57,30.68,30.54,30.54,175400.0,20.1747,20.2473,20.1549,20.1549,175400.0
2008-11-18 13:25:00,30.54,30.68,30.52,30.56,223200.0,20.1549,20.2473,20.1417,20.1681,223200.0
2008-11-18 13:30:00,30.56,30.64,30.45,30.54,216600.0,20.1681,20.2209,20.0955,20.1549,216600.0
2008-11-18 13:35:00,30.54,30.54,30.37,30.42,249900.0,20.1549,20.1549,20.0427,20.0757,249900.0
2008-11-18 13:40:00,30.42,30.47,30.3,30.32,227700.0,20.0757,20.1087,19.9965,20.0097,227700.0
2008-11-18 13:45:00,30.31,30.35,30.08,30.12,341500.0,20.0031,20.0295,19.8513,19.8777,341500.0
2008-11-18 13:50:00,30.11,30.3,30.1,30.27,292900.0,19.8711,19.9965,19.8645,19.9767,292900.0
2008-11-18 13:55:00,30.26,30.5,30.24,30.5,331400.0,19.9701,20.1285,19.9569,20.1285,331400.0
2008-11-18 14:00:00,30.51,30.52,30.26,30.32,258700.0,20.1351,20.1417,19.9701,20.0097,258700.0
2008-11-18 14:05:00,30.33,30.34,30.16,30.3,318100.0,20.0163,20.0229,19.9041,19.9965,318100.0
2008-11-18 14:10:00,30.29,30.54,30.24,30.49,176800.0,19.9899,20.1549,19.9569,20.1219,176800.0
2008-11-18 14:15:00,30.49,30.52,30.34,30.44,236700.0,20.1219,20.1417,20.0229,20.0889,236700.0
2008-11-18 14:20:00,30.44,30.53,30.3,30.4,256400.0,20.0889,20.1483,19.9965,20.0625,256400.0
2008-11-18 14:25:00,30.41,30.5,30.29,30.42,221600.0,20.0691,20.1285,19.9899,20.0757,221600.0
2008-11-18 14:30:00,30.41,30.43,30.17,30.22,368400.0,20.0691,20.0823,19.9107,19.9437,368400.0
2008-11-18 14:35:00,30.21,30.34,30.12,30.29,148000.0,19.9371,20.0229,19.8777,19.9899,148000.0
2008-11-18 14:40:00,30.29,30.43,30.25,30.25,136100.0,19.9899,20.0823,19.9635,19.9635,136100.0
2008-11-18 14:45:00,30.25,30.25,29.99,30.0,364800.0,19.9635,19.9635,19.7919,19.7985,364800.0
2008-11-18 14:50:00,30.01,30.1,29.98,30.08,229000.0,19.8051,19.8645,19.7853,19.8513,229000.0
2008-11-18 14:55:00,30.08,30.09,30.0,30.04,266400.0,19.8513,19.8579,19.7985,19.8249,266400.0
2008-11-18 15:00:00,30.03,30.2,30.01,30.18,331700.0,19.8183,19.9305,19.8051,19.9173,331700.0
2008-11-18 15:05:00,30.18,30.71,30.14,30.67,341200.0,19.9173,20.2671,19.8909,20.2407,341200.0
2008-11-18 15:10:00,30.67,30.84,30.54,30.74,461800.0,20.2407,20.3528,20.1549,20.2869,461800.0
2008-11-18 15:15:00,30.74,30.78,30.53,30.7,371800.0,20.2869,20.3133,20.1483,20.2605,371800.0
2008-11-18 15:20:00,30.7,31.18,30.67,30.96,631000.0,20.2605,20.5772,20.2407,20.432,631000.0
2008-11-18 15:25:00,30.97,30.98,30.74,30.89,341400.0,20.4386,20.4452,20.2869,20.3858,341400.0
2008-11-18 15:30:00,30.9,30.99,30.72,30.73,419400.0,20.3924,20.4518,20.2737,20.2803,419400.0
2008-11-18 15:35:00,30.73,31.1,30.71,31.03,473200.0,20.2803,20.5244,20.2671,20.4782,473200.0
2008-11-18 15:40:00,31.03,31.4,31.03,31.08,798800.0,20.4782,20.7224,20.4782,20.5112,798800.0
2008-11-18 15:45:00,31.08,31.44,31.08,31.4,559700.0,20.5112,20.7488,20.5112,20.7224,559700.0
2008-11-18 15:50:00,31.4,31.59,31.36,31.44,752400.0,20.7224,20.8478,20.696,20.7488,752400.0
2008-11-18 15:55:00,31.45,31.8,31.42,31.8,1132900.0,20.7554,20.9864,20.7356,20.9864,1132900.0
2008-11-19 09:30:00,31.47,32.45,31.32,31.75,438000.0,20.7686,21.4154,20.6696,20.9534,438000.0
2008-11-19 09:35:00,31.75,32.48,31.71,32.3,373100.0,20.9534,21.4352,20.927,21.3164,373100.0
2008-11-19 09:40:00,32.29,32.67,32.1,32.11,325400.0,21.3098,21.5606,21.1844,21.191,325400.0
2008-11-19 09:45:00,32.11,32.19,31.9,32.14,320900.0,21.191,21.2438,21.0524,21.2108,320900.0
2008-11-19 09:50:00,32.14,32.22,31.94,32.06,246600.0,21.2108,21.2636,21.0788,21.158,246600.0
2008-11-19 09:55:00,32.06,32.26,31.91,32.23,353900.0,21.158,21.29,21.059,21.2702,353900.0
2008-11-19 10:00:00,32.22,32.42,32.16,32.37,356900.0,21.2636,21.3956,21.224,21.3626,356900.0
2008-11-19 10:05:00,32.38,32.49,32.2,32.41,245700.0,21.3692,21.4418,21.2504,21.389,245700.0
2008-11-19 10:10:00,32.43,32.5,32.28,32.4,207200.0,21.4022,21.4484,21.3032,21.3824,207200.0
2008-11-19 10:15:00,32.4,32.5,32.26,32.3,262400.0,21.3824,21.4484,21.29,21.3164,262400.0
2008-11-19 10:20:00,32.31,32.45,32.29,32.4,198000.0,21.323,21.4154,21.3098,21.3824,198000.0
2008-11-19 10:25:00,32.41,32.46,32.27,32.36,208800.0,21.389,21.422,21.2966,21.356,208800.0
2008-11-19 10:30:00,32.36,32.37,32.25,32.28,227100.0,21.356,21.3626,21.2834,21.3032,227100.0
2008-11-19 10:35:00,32.28,32.31,32.14,32.24,219200.0,21.3032,21.323,21.2108,21.2768,219200.0
2008-11-19 10:40:00,32.24,32.32,32.11,32.15,221400.0,21.2768,21.3296,21.191,21.2174,221400.0
2008-11-19 10:45:00,32.15,32.17,31.97,32.1,261100.0,21.2174,21.2306,21.0986,21.1844,261100.0
2008-11-19 10:50:00,32.1,32.19,32.1,32.11,266300.0,21.1844,21.2438,21.1844,21.191,266300.0
2008-11-19 10:55:00,32.1,32.14,31.89,31.93,176500.0,21.1844,21.2108,21.0458,21.0722,176500.0
2008-11-19 11:00:00,31.93,32.13,31.91,32.09,155800.0,21.0722,21.2042,21.059,21.1778,155800.0
2008-11-19 11:05:00,32.09,32.13,31.96,32.04,118500.0,21.1778,21.2042,21.092,21.1448,118500.0
2008-11-19 11:10:00,32.03,32.14,31.97,32.0,105300.0,21.1382,21.2108,21.0986,21.1184,105300.0
2008-11-19 11:15:00,31.99,32.04,31.83,32.02,190300.0,21.1118,21.1448,21.0062,21.1316,190300.0
2008-11-19 11:20:00,32.01,32.04,31.87,31.89,154600.0,21.125,21.1448,21.0326,21.0458,154600.0
2008-11-19 11:25:00,31.9,31.91,31.66,31.7,225900.0,21.0524,21.059,20.894,20.9204,225900.0
2008-11-19 11:30:00,31.71,31.82,31.53,31.55,263000.0,20.927,20.9996,20.8082,20.8214,263000.0
2008-11-19 11:35:00,31.56,31.59,31.4,31.46,192800.0,20.828,20.8478,20.7224,20.762,192800.0
2008-11-19 11:40:00,31.45,31.54,31.29,31.44,170300.0,20.7554,20.8148,20.6498,20.7488,170300.0
2008-11-19 11:45:00,31.43,31.44,31.22,31.42,207900.0,20.7422,20.7488,20.6036,20.7356,207900.0
2008-11-19 11:50:00,31.41,31.46,31.24,31.26,296800.0,20.729,20.762,20.6168,20.63,296800.0
2008-11-19 11:55:00,31.23,31.31,30.94,31.03,403500.0,20.6102,20.663,20.4188,20.4782,403500.0
2008-11-19 12:00:00,31.04,31.22,31.02,31.19,225200.0,20.4848,20.6036,20.4716,20.5838,225200.0
2008-11-19 12:05:00,31.2,31.32,31.13,31.31,152700.0,20.5904,20.6696,20.5442,20.663,152700.0
2008-11-19 12:10:00,31.29,31.29,31.12,31.2,183300.0,20.6498,20.6498,20.5376,20.5904,183300.0
2008-11-19 12:15:00,31.2,31.2,30.95,30.97,197600.0,20.5904,20.5904,20.4254,20.4386,197600.0
2008-11-19 12:20:00,30.97,31.21,30.95,31.16,182300.0,20.4386,20.597,20.4254,20.564,182300.0
2008-11-19 12:25:00,31.16,31.18,30.97,31.06,172600.0,20.564,20.5772,20.4386,20.498,172600.0
2008-11-19 12:30:00,31.07,31.29,31.06,31.29,188400.0,20.5046,20.6498,20.498,20.6498,188400.0
2008-11-19 12:35:00,31.27,31.46,31.24,31.44,283000.0,20.6366,20.762,20.6168,20.7488,283000.0
2008-11-19 12:40:00,31.44,31.48,31.33,31.38,213000.0,20.7488,20.7752,20.6762,20.7092,213000.0
2008-11-19 12:45:00,31.38,31.48,31.3,31.38,138700.0,20.7092,20.7752,20.6564,20.7092,138700.0
2008-11-19 12:50:00,31.38,31.41,31.27,31.39,167300.0,20.7092,20.729,20.6366,20.7158,167300.0
2008-11-19 12:55:00,31.39,31.47,31.33,31.39,105100.0,20.7158,20.7686,20.6762,20.7158,105100.0
2008-11-19 13:00:00,31.38,31.55,31.35,31.49,168900.0,20.7092,20.8214,20.6894,20.7818,168900.0
2008-11-19 13:05:00,31.49,31.58,31.44,31.45,106800.0,20.7818,20.8412,20.7488,20.7554,106800.0
2008-11-19 13:10:00,31.46,31.56,31.42,31.55,151600.0,20.762,20.828,20.7356,20.8214,151600.0
2008-11-19 13:15:00,31.55,31.55,31.24,31.38,147000.0,20.8214,20.8214,20.6168,20.7092,147000.0
2008-11-19 13:20:00,31.39,31.48,31.36,31.43,170400.0,20.7158,20.7752,20.696,20.7422,170400.0
2008-11-19 13:25:00,31.43,31.47,31.28,31.28,127600.0,20.7422,20.7686,20.6432,20.6432,127600.0
2008-11-19 13:30:00,31.29,31.29,31.12,31.16,106300.0,20.6498,20.6498,20.5376,20.564,106300.0
2008-11-19 13:35:00,31.17,31.32,31.1,31.3,166300.0,20.5706,20.6696,20.5244,20.6564,166300.0
2008-11-19 13:40:00,31.3,31.44,31.3,31.32,118700.0,20.6564,20.7488,20.6564,20.6696,118700.0
2008-11-19 13:45:00,31.32,31.38,31.23,31.25,143100.0,20.6696,20.7092,20.6102,20.6234,143100.0
2008-11-19 13:50:00,31.25,31.44,31.19,31.4,145500.0,20.6234,20.7488,20.5838,20.7224,145500.0
2008-11-19 13:55:00,31.41,31.6,31.38,31.39,167200.0,20.729,20.8544,20.7092,20.7158,167200.0
2008-11-19 14:00:00,31.39,31.47,31.14,31.17,300500.0,20.7158,20.7686,20.5508,20.5706,300500.0
2008-11-19 14:05:00,31.16,31.25,31.02,31.22,239900.0,20.564,20.6234,20.4716,20.6036,239900.0
2008-11-19 14:10:00,31.22,31.36,31.14,31.28,152700.0,20.6036,20.696,20.5508,20.6432,152700.0
2008-11-19 14:15:00,31.28,31.29,31.15,31.15,182900.0,20.6432,20.6498,20.5574,20.5574,182900.0
2008-11-19 14:20:00,31.16,31.16,30.99,31.0,241500.0,20.564,20.564,20.4518,20.4584,241500.0
2008-11-19 14:25:00,31.0,31.34,31.0,31.14,285100.0,20.4584,20.6828,20.4584,20.5508,285100.0
2008-11-19 14:30:00,31.13,31.29,30.99,31.0,186600.0,20.5442,20.6498,20.4518,20.4584,186600.0
2008-11-19 14:35:00,31.0,31.12,30.84,31.0,219900.0,20.4584,20.5376,20.3528,20.4584,219900.0
2008-11-19 14:40:00,31.01,31.38,30.97,31.3,351100.0,20.465,20.7092,20.4386,20.6564,351100.0
2008-11-19 14:45:00,31.31,31.6,31.26,31.4,398100.0,20.663,20.8544,20.63,20.7224,398100.0
2008-11-19 14:50:00,31.39,31.58,31.35,31.37,221500.0,20.7158,20.8412,20.6894,20.7026,221500.0
2008-11-19 14:55:00,31.37,31.46,31.26,31.4,164900.0,20.7026,20.762,20.63,20.7224,164900.0
2008-11-19 15:00:00,31.41,31.41,31.1,31.29,309500.0,20.729,20.729,20.5244,20.6498,309500.0
2008-11-19 15:05:00,31.29,31.36,31.15,31.19,367700.0,20.6498,20.696,20.5574,20.5838,367700.0
2008-11-19 15:10:00,31.18,31.39,31.13,31.27,310500.0,20.5772,20.7158,20.5442,20.6366,310500.0
2008-11-19 15:15:00,31.27,31.29,30.93,30.93,282200.0,20.6366,20.6498,20.4122,20.4122,282200.0
2008-11-19 15:20:00,30.94,31.04,30.82,30.94,292100.0,20.4188,20.4848,20.3397,20.4188,292100.0
2008-11-19 15:25:00,30.95,31.02,30.8,30.84,271800.0,20.4254,20.4716,20.3265,20.3528,271800.0
2008-11-19 15:30:00,30.84,31.0,30.7,30.96,349800.0,20.3528,20.4584,20.2605,20.432,349800.0
2008-11-19 15:35:00,30.97,30.99,30.62,30.72,355100.0,20.4386,20.4518,20.2077,20.2737,355100.0
2008-11-19 15:40:00,30.71,30.85,30.65,30.66,437500.0,20.2671,20.3594,20.2275,20.2341,437500.0
2008-11-19 15:45:00,30.66,30.66,30.52,30.63,606500.0,20.2341,20.2341,20.1417,20.2143,606500.0
2008-11-19 15:50:00,30.63,30.64,30.35,30.37,758500.0,20.2143,20.2209,20.0295,20.0427,758500.0
2008-11-19 15:55:00,30.37,30.4,30.0,30.11,1177000.0,20.0427,20.0625,19.7985,19.8711,1177000.0
2008-11-20 09:30:00,29.76,30.49,29.74,30.47,726600.0,19.6401,20.1219,19.6269,20.1087,726600.0
2008-11-20 09:35:00,30.46,30.5,30.28,30.39,555900.0,20.1021,20.1285,19.9833,20.0559,555900.0
2008-11-20 09:40:00,30.39,30.43,30.1,30.18,615400.0,20.0559,20.0823,19.8645,19.9173,615400.0
2008-11-20 09:45:00,30.19,30.57,30.1,30.56,831800.0,19.9239,20.1747,19.8645,20.1681,831800.0
2008-11-20 09:50:00,30.56,30.65,30.37,30.48,646100.0,20.1681,20.2275,20.0427,20.1153,646100.0
2008-11-20 09:55:00,30.47,30.52,30.25,30.3,547100.0,20.1087,20.1417,19.9635,19.9965,547100.0
2008-11-20 10:00:00,30.29,30.4,30.09,30.15,661900.0,19.9899,20.0625,19.8579,19.8975,661900.0
2008-11-20 10:05:00,30.15,30.2,29.93,30.02,737000.0,19.8975,19.9305,19.7523,19.8117,737000.0
2008-11-20 10:10:00,30.02,30.17,29.99,30.07,1072000.0,19.8117,19.9107,19.7919,19.8447,1072000.0
2008-11-20 10:15:00,30.07,30.09,29.98,30.07,613200.0,19.8447,19.8579,19.7853,19.8447,613200.0
2008-11-20 10:20:00,30.08,30.4,30.06,30.27,442900.0,19.8513,20.0625,19.8381,19.9767,442900.0
2008-11-20 10:25:00,30.3,30.52,30.24,30.48,424800.0,19.9965,20.1417,19.9569,20.1153,424800.0
2008-11-20 10:30:00,30.47,30.59,30.33,30.41,475700.0,20.1087,20.1879,20.0163,20.0691,475700.0
2008-11-20 10:35:00,30.4,30.49,30.15,30.33,394600.0,20.0625,20.1219,19.8975,20.0163,394600.0
2008-11-20 10:40:00,30.33,30.64,30.25,30.6,406300.0,20.0163,20.2209,19.9635,20.1945,406300.0
2008-11-20 10:45:00,30.59,31.08,30.59,30.85,593300.0,20.1879,20.5112,20.1879,20.3594,593300.0
2008-11-20 10:50:00,30.85,31.31,30.8,31.29,557300.0,20.3594,20.663,20.3265,20.6498,557300.0
2008-11-20 10:55:00,31.29,31.35,30.77,31.09,507000.0,20.6498,20.6894,20.3067,20.5178,507000.0
2008-11-20 11:00:00,31.11,31.5,31.1,31.42,626400.0,20.531,20.7884,20.5244,20.7356,626400.0
2008-11-20 11:05:00,31.43,31.53,31.19,31.2,398100.0,20.7422,20.8082,20.5838,20.5904,398100.0
2008-11-20 11:10:00,31.2,31.37,30.86,31.28,396500.0,20.5904,20.7026,20.366,20.6432,396500.0
2008-11-20 11:15:00,31.28,31.31,31.0,31.0,460700.0,20.6432,20.663,20.4584,20.4584,460700.0
2008-11-20 11:20:00,31.0,31.15,30.87,30.92,279400.0,20.4584,20.5574,20.3726,20.4056,279400.0
2008-11-20 11:25:00,30.9,31.19,30.89,31.04,298400.0,20.3924,20.5838,20.3858,20.4848,298400.0
2008-11-20 11:30:00,31.04,31.04,30.86,30.97,156100.0,20.4848,20.4848,20.366,20.4386,156100.0
2008-11-20 11:35:00,30.97,31.06,30.86,30.93,237700.0,20.4386,20.498,20.366,20.4122,237700.0
2008-11-20 11:40:00,30.93,31.09,30.92,31.08,245100.0,20.4122,20.5178,20.4056,20.5112,245100.0
2008-11-20 11:45:00,31.07,31.1,30.86,31.0,217100.0,20.5046,20.5244,20.366,20.4584,217100.0
2008-11-20 11:50:00,30.99,31.02,30.85,30.95,181400.0,20.4518,20.4716,20.3594,20.4254,181400.0
2008-11-20 11:55:00,30.95,31.04,30.91,30.99,186000.0,20.4254,20.4848,20.399,20.4518,186000.0
2008-11-20 12:00:00,30.98,31.01,30.8,30.86,226400.0,20.4452,20.465,20.3265,20.366,226400.0
2008-11-20 12:05:00,30.86,31.08,30.85,30.97,293500.0,20.366,20.5112,20.3594,20.4386,293500.0
2008-11-20 12:10:00,30.94,31.1,30.92,31.03,276400.0,20.4188,20.5244,20.4056,20.4782,276400.0
2008-11-20 12:15:00,31.03,31.1,30.96,31.01,326300.0,20.4782,20.5244,20.432,20.465,326300.0
2008-11-20 12:20:00,31.0,31.2,30.98,31.06,467800.0,20.4584,20.5904,20.4452,20.498,467800.0
2008-11-20 12:25:00,31.06,31.55,31.02,31.49,431600.0,20.498,20.8214,20.4716,20.7818,431600.0
2008-11-20 12:30:00,31.48,31.57,31.32,31.43,406200.0,20.7752,20.8346,20.6696,20.7422,406200.0
2008-11-20 12:35:00,31.44,31.46,31.29,31.35,209700.0,20.7488,20.762,20.6498,20.6894,209700.0
2008-11-20 12:40:00,31.36,31.51,31.3,31.42,256600.0,20.696,20.795,20.6564,20.7356,256600.0
2008-11-20 12:45:00,31.4,31.61,31.31,31.54,319500.0,20.7224,20.861,20.663,20.8148,319500.0
2008-11-20 12:50:00,31.54,31.54,31.28,31.32,425500.0,20.8148,20.8148,20.6432,20.6696,425500.0
2008-11-20 12:55:00,31.32,31.33,31.17,31.27,219700.0,20.6696,20.6762,20.5706,20.6366,219700.0
2008-11-20 13:00:00,31.27,31.3,30.96,31.07,356500.0,20.6366,20.6564,20.432,20.5046,356500.0
2008-11-20 13:05:00,31.07,31.17,31.04,31.11,234000.0,20.5046,20.5706,20.4848,20.531,234000.0
2008-11-20 13:10:00,31.11,31.15,30.91,31.03,254500.0,20.531,20.5574,20.399,20.4782,254500.0
2008-11-20 13:15:00,31.03,31.3,30.83,30.85,304600.0,20.4782,20.6564,20.3463,20.3594,304600.0
2008-11-20 13:20:00,30.85,31.01,30.57,30.94,390200.0,20.3594,20.465,20.1747,20.4188,390200.0
2008-11-20 13:25:00,30.95,31.08,30.75,30.81,307300.0,20.4254,20.5112,20.2935,20.3331,307300.0
2008-11-20 13:30:00,30.8,30.92,30.63,30.85,303800.0,20.3265,20.4056,20.2143,20.3594,303800.0
2008-11-20 13:35:00,30.85,30.85,30.48,30.61,344400.0,20.3594,20.3594,20.1153,20.2011,344400.0
2008-11-20 13:40:00,30.59,30.88,30.56,30.79,243800.0,20.1879,20.3792,20.1681,20.3199,243800.0
2008-11-20 13:45:00,30.79,31.08,30.78,30.84,296400.0,20.3199,20.5112,20.3133,20.3528,296400.0
2008-11-20 13:50:00,30.83,31.1,30.76,30.95,249500.0,20.3463,20.5244,20.3001,20.4254,249500.0
2008-11-20 13:55:00,30.96,31.2,30.88,31.15,259500.0,20.432,20.5904,20.3792,20.5574,259500.0
2008-11-20 14:00:00,31.16,31.23,30.86,30.94,304900.0,20.564,20.6102,20.366,20.4188,304900.0
2008-11-20 14:05:00,30.94,31.0,30.73,30.89,253600.0,20.4188,20.4584,20.2803,20.3858,253600.0
2008-11-20 14:10:00,30.9,30.94,30.8,30.84,253100.0,20.3924,20.4188,20.3265,20.3528,253100.0
2008-11-20 14:15:00,30.86,30.91,30.62,30.65,290800.0,20.366,20.399,20.2077,20.2275,290800.0
2008-11-20 14:20:00,30.66,30.77,30.6,30.74,223700.0,20.2341,20.3067,20.1945,20.2869,223700.0
2008-11-20 14:25:00,30.75,30.82,30.43,30.45,280800.0,20.2935,20.3397,20.0823,20.0955,280800.0
2008-11-20 14:30:00,30.45,30.5,30.4,30.47,255800.0,20.0955,20.1285,20.0625,20.1087,255800.0
2008-11-20 14:35:00,30.47,30.62,30.41,30.58,293700.0,20.1087,20.2077,20.0691,20.1813,293700.0
2008-11-20 14:40:00,30.59,30.71,30.54,30.57,209900.0,20.1879,20.2671,20.1549,20.1747,209900.0
2008-11-20 14:45:00,30.56,30.56,30.17,30.18,455800.0,20.1681,20.1681,19.9107,19.9173,455800.0
2008-11-20 14:50:00,30.18,30.33,30.08,30.12,305600.0,19.9173,20.0163,19.8513,19.8777,305600.0
2008-11-20 14:55:00,30.13,30.3,30.06,30.29,339400.0,19.8843,19.9965,19.8381,19.9899,339400.0
2008-11-20 15:00:00,30.27,30.5,30.21,30.23,358500.0,19.9767,20.1285,19.9371,19.9503,358500.0
2008-11-20 15:05:00,30.22,30.36,30.13,30.26,302900.0,19.9437,20.0361,19.8843,19.9701,302900.0
2008-11-20 15:10:00,30.26,30.45,30.15,30.16,294700.0,19.9701,20.0955,19.8975,19.9041,294700.0
2008-11-20 15:15:00,30.22,30.3,30.0,30.06,347100.0,19.9437,19.9965,19.7985,19.8381,347100.0
2008-11-20 15:20:00,30.05,30.27,29.99,30.04,442000.0,19.8315,19.9767,19.7919,19.8249,442000.0
2008-11-20 15:25:00,30.04,30.11,29.99,30.08,369700.0,19.8249,19.8711,19.7919,19.8513,369700.0
2008-11-20 15:30:00,30.08,30.27,30.04,30.11,416900.0,19.8513,19.9767,19.8249,19.8711,416900.0
2008-11-20 15:35:00,30.11,30.12,29.51,29.54,682600.0,19.8711,19.8777,19.4751,19.4949,682600.0
2008-11-20 15:40:00,29.54,29.92,29.52,29.69,807600.0,19.4949,19.7457,19.4817,19.5939,807600.0
2008-11-20 15:45:00,29.69,30.04,29.69,29.95,835400.0,19.5939,19.8249,19.5939,19.7655,835400.0
2008-11-20 15:50:00,29.95,29.96,29.3,29.31,1189300.0,19.7655,19.7721,19.3365,19.3431,1189300.0
2008-11-20 15:55:00,29.32,29.59,29.08,29.17,1964800.0,19.3497,19.5279,19.1913,19.2507,1964800.0
2008-11-21 09:30:00,29.77,29.98,29.28,29.44,2398700.0,19.6467,19.7853,19.3233,19.4289,2398700.0
2008-11-21 09:35:00,29.45,29.57,29.18,29.25,538000.0,19.4355,19.5147,19.2573,19.3035,538000.0
2008-11-21 09:40:00,29.26,29.7,29.23,29.68,516300.0,19.3101,19.6005,19.2903,19.5873,516300.0
2008-11-21 09:45:00,29.68,29.76,29.54,29.55,478800.0,19.5873,19.6401,19.4949,19.5015,478800.0
2008-11-21 09:50:00,29.55,29.71,29.53,29.55,429700.0,19.5015,19.6071,19.4883,19.5015,429700.0
2008-11-21 09:55:00,29.56,29.63,29.42,29.58,426000.0,19.5081,19.5543,19.4157,19.5213,426000.0
2008-11-21 10:00:00,29.6,29.61,29.28,29.33,451000.0,19.5345,19.5411,19.3233,19.3563,451000.0
2008-11-21 10:05:00,29.34,29.71,29.32,29.65,364900.0,19.3629,19.6071,19.3497,19.5675,364900.0
2008-11-21 10:10:00,29.65,29.79,29.61,29.68,518700.0,19.5675,19.6599,19.5411,19.5873,518700.0
2008-11-21 10:15:00,29.67,29.69,29.39,29.45,382700.0,19.5807,19.5939,19.3959,19.4355,382700.0
2008-11-21 10:20:00,29.45,29.61,29.43,29.51,305800.0,19.4355,19.5411,19.4223,19.4751,305800.0
2008-11-21 10:25:00,29.52,29.59,29.4,29.4,370900.0,19.4817,19.5279,19.4025,19.4025,370900.0
2008-11-21 10:30:00,29.4,29.55,29.32,29.33,300100.0,19.4025,19.5015,19.3497,19.3563,300100.0
2008-11-21 10:35:00,29.32,29.44,29.28,29.3,345600.0,19.3497,19.4289,19.3233,19.3365,345600.0
2008-11-21 10:40:00,29.3,29.52,29.27,29.38,395700.0,19.3365,19.4817,19.3167,19.3893,395700.0
2008-11-21 10:45:00,29.38,29.55,29.26,29.26,429100.0,19.3893,19.5015,19.3101,19.3101,429100.0
2008-11-21 10:50:00,29.26,29.33,29.1,29.11,337700.0,19.3101,19.3563,19.2045,19.2111,337700.0
2008-11-21 10:55:00,29.11,29.18,28.76,28.9,597700.0,19.2111,19.2573,18.9802,19.0725,597700.0
2008-11-21 11:00:00,28.88,29.12,28.88,29.0,411100.0,19.0593,19.2177,19.0593,19.1385,411100.0
2008-11-21 11:05:00,29.01,29.15,29.0,29.1,385000.0,19.1451,19.2375,19.1385,19.2045,385000.0
2008-11-21 11:10:00,29.11,29.29,29.05,29.15,327500.0,19.2111,19.3299,19.1715,19.2375,327500.0
2008-11-21 11:15:00,29.15,29.27,29.09,29.16,291000.0,19.2375,19.3167,19.1979,19.2441,291000.0
2008-11-21 11:20:00,29.17,29.27,29.1,29.19,348200.0,19.2507,19.3167,19.2045,19.2639,348200.0
2008-11-21 11:25:00,29.18,29.3,29.1,29.28,268000.0,19.2573,19.3365,19.2045,19.3233,268000.0
2008-11-21 11:30:00,29.28,29.53,29.23,29.34,359600.0,19.3233,19.4883,19.2903,19.3629,359600.0
2008-11-21 11:35:00,29.34,29.39,29.22,29.25,245200.0,19.3629,19.3959,19.2837,19.3035,245200.0
2008-11-21 11:40:00,29.25,29.54,29.22,29.23,308500.0,19.3035,19.4949,19.2837,19.2903,308500.0
2008-11-21 11:45:00,29.22,29.39,29.22,29.3,253600.0,19.2837,19.3959,19.2837,19.3365,253600.0
2008-11-21 11:50:00,29.3,29.41,29.2,29.25,184700.0,19.3365,19.4091,19.2705,19.3035,184700.0
2008-11-21 11:55:00,29.25,29.37,29.11,29.14,206800.0,19.3035,19.3827,19.2111,19.2309,206800.0
2008-11-21 12:00:00,29.14,29.24,29.07,29.16,264500.0,19.2309,19.2969,19.1847,19.2441,264500.0
2008-11-21 12:05:00,29.17,29.44,29.15,29.28,367400.0,19.2507,19.4289,19.2375,19.3233,367400.0
2008-11-21 12:10:00,29.27,29.31,29.1,29.12,205400.0,19.3167,19.3431,19.2045,19.2177,205400.0
2008-11-21 12:15:00,29.14,29.33,29.13,29.14,194200.0,19.2309,19.3563,19.2243,19.2309,194200.0
2008-11-21 12:20:00,29.13,29.32,29.1,29.17,217900.0,19.2243,19.3497,19.2045,19.2507,217900.0
2008-11-21 12:25:00,29.16,29.32,29.12,29.28,232400.0,19.2441,19.3497,19.2177,19.3233,232400.0
2008-11-21 12:30:00,29.28,29.38,29.17,29.23,289800.0,19.3233,19.3893,19.2507,19.2903,289800.0
2008-11-21 12:35:00,29.23,29.34,29.19,29.19,330700.0,19.2903,19.3629,19.2639,19.2639,330700.0
2008-11-21 12:40:00,29.2,29.34,29.19,29.28,266700.0,19.2705,19.3629,19.2639,19.3233,266700.0
2008-11-21 12:45:00,29.28,29.5,29.01,29.02,334700.0,19.3233,19.4685,19.1451,19.1517,334700.0
2008-11-21 12:50:00,29.04,29.1,28.95,28.99,191600.0,19.1649,19.2045,19.1055,19.1319,191600.0
2008-11-21 12:55:00,29.0,29.2,28.92,29.15,291300.0,19.1385,19.2705,19.0857,19.2375,291300.0
2008-11-21 13:00:00,29.15,29.2,29.01,29.11,240400.0,19.2375,19.2705,19.1451,19.2111,240400.0
2008-11-21 13:05:00,29.12,29.19,29.05,29.14,147200.0,19.2177,19.2639,19.1715,19.2309,147200.0
2008-11-21 13:10:00,29.13,29.22,29.03,29.15,277400.0,19.2243,19.2837,19.1583,19.2375,277400.0
2008-11-21 13:15:00,29.17,29.21,28.9,28.92,241300.0,19.2507,19.2771,19.0725,19.0857,241300.0
2008-11-21 13:20:00,28.92,28.92,28.63,28.69,219500.0,19.0857,19.0857,18.8944,18.934,219500.0
2008-11-21 13:25:00,28.69,28.77,28.63,28.73,266000.0,18.934,18.9868,18.8944,18.9604,266000.0
2008-11-21 13:30:00,28.75,28.82,28.63,28.65,200800.0,18.9736,19.0198,18.8944,18.9076,200800.0
2008-11-21 13:35:00,28.65,28.66,28.52,28.58,216400.0,18.9076,18.9142,18.8218,18.8614,216400.0
2008-11-21 13:40:00,28.58,28.85,28.53,28.66,257700.0,18.8614,19.0395,18.8284,18.9142,257700.0
2008-11-21 13:45:00,28.67,28.71,28.61,28.65,189800.0,18.9208,18.9472,18.8812,18.9076,189800.0
2008-11-21 13:50:00,28.64,28.66,28.46,28.57,215500.0,18.901,18.9142,18.7822,18.8548,215500.0
2008-11-21 13:55:00,28.59,28.61,28.3,28.3,238400.0,18.868,18.8812,18.6766,18.6766,238400.0
2008-11-21 14:00:00,28.31,28.81,28.25,28.78,289200.0,18.6832,19.0132,18.6436,18.9934,289200.0
2008-11-21 14:05:00,28.78,28.99,28.75,28.9,415600.0,18.9934,19.1319,18.9736,19.0725,415600.0
2008-11-21 14:10:00,28.91,28.99,28.82,28.88,245800.0,19.0791,19.1319,19.0198,19.0593,245800.0
2008-11-21 14:15:00,28.87,28.87,28.66,28.8,200800.0,19.0527,19.0527,18.9142,19.0066,200800.0
2008-11-21 14:20:00,28.81,29.07,28.76,28.83,355900.0,19.0132,19.1847,18.9802,19.0264,355900.0
2008-11-21 14:25:00,28.85,29.06,28.8,28.95,322700.0,19.0395,19.1781,19.0066,19.1055,322700.0
2008-11-21 14:30:00,28.94,28.99,28.84,28.9,336600.0,19.0989,19.1319,19.033,19.0725,336600.0
2008-11-21 14:35:00,28.9,28.91,28.42,28.59,481800.0,19.0725,19.0791,18.7558,18.868,481800.0
2008-11-21 14:40:00,28.59,28.64,28.22,28.62,377700.0,18.868,18.901,18.6238,18.8878,377700.0
2008-11-21 14:45:00,28.63,28.84,28.51,28.53,485900.0,18.8944,19.033,18.8152,18.8284,485900.0
2008-11-21 14:50:00,28.55,28.64,28.31,28.44,365100.0,18.8416,18.901,18.6832,18.769,365100.0
2008-11-21 14:55:00,28.43,28.64,28.16,28.26,475400.0,18.7624,18.901,18.5842,18.6502,475400.0
2008-11-21 15:00:00,28.26,28.46,28.21,28.42,655800.0,18.6502,18.7822,18.6172,18.7558,655800.0
2008-11-21 15:05:00,28.41,28.83,28.29,28.67,524000.0,18.7492,19.0264,18.67,18.9208,524000.0
2008-11-21 15:10:00,28.67,29.53,28.6,29.1,680900.0,18.9208,19.4883,18.8746,19.2045,680900.0
2008-11-21 15:15:00,29.1,29.11,28.83,29.06,629200.0,19.2045,19.2111,19.0264,19.1781,629200.0
2008-11-21 15:20:00,29.07,29.19,28.94,29.14,553900.0,19.1847,19.2639,19.0989,19.2309,553900.0
2008-11-21 15:25:00,29.13,29.5,29.05,29.41,667100.0,19.2243,19.4685,19.1715,19.4091,667100.0
2008-11-21 15:30:00,29.41,29.93,29.22,29.69,778100.0,19.4091,19.7523,19.2837,19.5939,778100.0
2008-11-21 15:35:00,29.68,29.98,29.49,29.71,1002700.0,19.5873,19.7853,19.4619,19.6071,1002700.0
2008-11-21 15:40:00,29.72,29.89,29.57,29.57,753400.0,19.6137,19.7259,19.5147,19.5147,753400.0
2008-11-21 15:45:00,29.57,29.94,29.13,29.85,799700.0,19.5147,19.7589,19.2243,19.6995,799700.0
2008-11-21 15:50:00,29.86,29.95,29.52,29.92,638300.0,19.7061,19.7655,19.4817,19.7457,638300.0
2008-11-21 15:55:00,29.92,30.2,29.92,30.2,1240600.0,19.7457,19.9305,19.7457,19.9305,1240600.0
2008-11-24 09:30:00,31.01,31.5,31.0,31.14,510600.0,20.465,20.7884,20.4584,20.5508,510600.0
2008-11-24 09:35:00,31.15,31.33,31.1,31.16,317300.0,20.5574,20.6762,20.5244,20.564,317300.0
2008-11-24 09:40:00,31.16,31.4,30.84,30.89,464600.0,20.564,20.7224,20.3528,20.3858,464600.0
2008-11-24 09:45:00,30.9,30.96,30.76,30.77,346500.0,20.3924,20.432,20.3001,20.3067,346500.0
2008-11-24 09:50:00,30.77,30.84,30.65,30.83,334000.0,20.3067,20.3528,20.2275,20.3463,334000.0
2008-11-24 09:55:00,30.83,31.23,30.81,31.16,320300.0,20.3463,20.6102,20.3331,20.564,320300.0
2008-11-24 10:00:00,31.16,31.47,31.02,31.32,356500.0,20.564,20.7686,20.4716,20.6696,356500.0
2008-11-24 10:05:00,31.32,31.48,31.17,31.34,372300.0,20.6696,20.7752,20.5706,20.6828,372300.0
2008-11-24 10:10:00,31.34,31.44,31.23,31.33,328600.0,20.6828,20.7488,20.6102,20.6762,328600.0
2008-11-24 10:15:00,31.34,31.48,31.28,31.3,280200.0,20.6828,20.7752,20.6432,20.6564,280200.0
2008-11-24 10:20:00,31.33,31.58,31.26,31.53,280800.0,20.6762,20.8412,20.63,20.8082,280800.0
2008-11-24 10:25:00,31.53,31.9,31.53,31.85,314300.0,20.8082,21.0524,20.8082,21.0194,314300.0
2008-11-24 10:30:00,31.85,31.94,31.67,31.68,437100.0,21.0194,21.0788,20.9006,20.9072,437100.0
2008-11-24 10:35:00,31.68,31.8,31.55,31.77,417600.0,20.9072,20.9864,20.8214,20.9666,417600.0
2008-11-24 10:40:00,31.78,32.0,31.75,31.93,322500.0,20.9732,21.1184,20.9534,21.0722,322500.0
2008-11-24 10:45:00,31.93,31.93,31.48,31.49,293300.0,21.0722,21.0722,20.7752,20.7818,293300.0
2008-11-24 10:50:00,31.5,31.68,31.42,31.68,246500.0,20.7884,20.9072,20.7356,20.9072,246500.0
2008-11-24 10:55:00,31.68,31.97,31.58,31.96,223700.0,20.9072,21.0986,20.8412,21.092,223700.0
2008-11-24 11:00:00,31.96,32.0,31.75,31.78,226300.0,21.092,21.1184,20.9534,20.9732,226300.0
2008-11-24 11:05:00,31.78,31.86,31.69,31.85,181700.0,20.9732,21.026,20.9138,21.0194,181700.0
2008-11-24 11:10:00,31.85,31.98,31.81,31.98,260000.0,21.0194,21.1052,20.993,21.1052,260000.0
2008-11-24 11:15:00,31.96,32.17,31.82,32.1,455400.0,21.092,21.2306,20.9996,21.1844,455400.0
2008-11-24 11:20:00,32.1,32.46,32.08,32.43,452900.0,21.1844,21.422,21.1712,21.4022,452900.0
2008-11-24 11:25:00,32.43,32.49,32.36,32.37,276000.0,21.4022,21.4418,21.356,21.3626,276000.0
2008-11-24 11:30:00,32.36,32.49,32.3,32.42,267900.0,21.356,21.4418,21.3164,21.3956,267900.0
2008-11-24 11:35:00,32.41,32.49,32.31,32.35,253000.0,21.389,21.4418,21.323,21.3494,253000.0
2008-11-24 11:40:00,32.34,32.43,32.33,32.4,224600.0,21.3428,21.4022,21.3362,21.3824,224600.0
2008-11-24 11:45:00,32.39,32.49,32.33,32.45,210200.0,21.3758,21.4418,21.3362,21.4154,210200.0
2008-11-24 11:50:00,32.45,32.63,32.44,32.6,329900.0,21.4154,21.5342,21.4088,21.5144,329900.0
2008-11-24 11:55:00,32.61,32.75,32.59,32.6,241300.0,21.521,21.6134,21.5078,21.5144,241300.0
2008-11-24 12:00:00,32.61,32.75,32.4,32.45,234100.0,21.521,21.6134,21.3824,21.4154,234100.0
2008-11-24 12:05:00,32.45,32.51,32.41,32.47,217400.0,21.4154,21.455,21.389,21.4286,217400.0
2008-11-24 12:10:00,32.46,32.46,32.23,32.26,362500.0,21.422,21.422,21.2702,21.29,362500.0
2008-11-24 12:15:00,32.24,32.32,32.2,32.22,311700.0,21.2768,21.3296,21.2504,21.2636,311700.0
2008-11-24 12:20:00,32.22,32.24,31.95,31.98,262900.0,21.2636,21.2768,21.0854,21.1052,262900.0
2008-11-24 12:25:00,31.98,32.12,31.83,31.88,244300.0,21.1052,21.1976,21.0062,21.0392,244300.0
2008-11-24 12:30:00,31.89,32.1,31.88,32.04,292600.0,21.0458,21.1844,21.0392,21.1448,292600.0
2008-11-24 12:35:00,32.02,32.11,31.95,31.95,181000.0,21.1316,21.191,21.0854,21.0854,181000.0
2008-11-24 12:40:00,31.95,32.11,31.92,32.02,200800.0,21.0854,21.191,21.0656,21.1316,200800.0
2008-11-24 12:45:00,32.02,32.18,32.0,32.17,214900.0,21.1316,21.2372,21.1184,21.2306,214900.0
2008-11-24 12:50:00,32.18,32.42,32.12,32.36,229800.0,21.2372,21.3956,21.1976,21.356,229800.0
2008-11-24 12:55:00,32.36,32.42,32.18,32.23,173100.0,21.356,21.3956,21.2372,21.2702,173100.0
2008-11-24 13:00:00,32.24,32.39,32.24,32.32,122900.0,21.2768,21.3758,21.2768,21.3296,122900.0
2008-11-24 13:05:00,32.31,32.43,32.17,32.18,202300.0,21.323,21.4022,21.2306,21.2372,202300.0
2008-11-24 13:10:00,32.17,32.22,32.05,32.14,135000.0,21.2306,21.2636,21.1514,21.2108,135000.0
2008-11-24 13:15:00,32.14,32.33,32.07,32.25,168100.0,21.2108,21.3362,21.1646,21.2834,168100.0
2008-11-24 13:20:00,32.25,32.34,32.21,32.24,178700.0,21.2834,21.3428,21.257,21.2768,178700.0
2008-11-24 13:25:00,32.23,32.3,32.18,32.25,134800.0,21.2702,21.3164,21.2372,21.2834,134800.0
2008-11-24 13:30:00,32.25,32.29,32.19,32.24,127900.0,21.2834,21.3098,21.2438,21.2768,127900.0
2008-11-24 13:35:00,32.23,32.25,32.12,32.2,131900.0,21.2702,21.2834,21.1976,21.2504,131900.0
2008-11-24 13:40:00,32.19,32.19,32.01,32.01,139100.0,21.2438,21.2438,21.125,21.125,139100.0
2008-11-24 13:45:00,32.02,32.06,31.95,32.0,129300.0,21.1316,21.158,21.0854,21.1184,129300.0
2008-11-24 13:50:00,32.0,32.15,31.99,32.12,129600.0,21.1184,21.2174,21.1118,21.1976,129600.0
2008-11-24 13:55:00,32.11,32.37,32.08,32.37,212700.0,21.191,21.3626,21.1712,21.3626,212700.0
2008-11-24 14:00:00,32.36,32.37,32.22,32.29,174700.0,21.356,21.3626,21.2636,21.3098,174700.0
2008-11-24 14:05:00,32.29,32.31,32.09,32.19,201900.0,21.3098,21.323,21.1778,21.2438,201900.0
2008-11-24 14:10:00,32.18,32.19,32.0,32.07,192900.0,21.2372,21.2438,21.1184,21.1646,192900.0
2008-11-24 14:15:00,32.06,32.14,32.01,32.14,175600.0,21.158,21.2108,21.125,21.2108,175600.0
2008-11-24 14:20:00,32.14,32.33,32.14,32.31,194400.0,21.2108,21.3362,21.2108,21.323,194400.0
2008-11-24 14:25:00,32.31,32.45,32.2,32.43,256700.0,21.323,21.4154,21.2504,21.4022,256700.0
2008-11-24 14:30:00,32.44,32.6,32.43,32.53,256500.0,21.4088,21.5144,21.4022,21.4682,256500.0
2008-11-24 14:35:00,32.54,32.66,32.49,32.61,207500.0,21.4748,21.554,21.4418,21.521,207500.0
2008-11-24 14:40:00,32.62,32.71,32.33,32.36,231900.0,21.5276,21.587,21.3362,21.356,231900.0
2008-11-24 14:45:00,32.37,32.4,32.18,32.19,214000.0,21.3626,21.3824,21.2372,21.2438,214000.0
2008-11-24 14:50:00,32.19,32.32,32.19,32.28,278300.0,21.2438,21.3296,21.2438,21.3032,278300.0
2008-11-24 14:55:00,32.28,32.37,32.25,32.36,213000.0,21.3032,21.3626,21.2834,21.356,213000.0
2008-11-24 15:00:00,32.36,32.46,32.22,32.44,315300.0,21.356,21.422,21.2636,21.4088,315300.0
2008-11-24 15:05:00,32.44,32.5,32.37,32.45,343400.0,21.4088,21.4484,21.3626,21.4154,343400.0
2008-11-24 15:10:00,32.45,32.62,32.41,32.51,307400.0,21.4154,21.5276,21.389,21.455,307400.0
2008-11-24 15:15:00,32.52,32.68,32.42,32.61,367800.0,21.4616,21.5672,21.3956,21.521,367800.0
2008-11-24 15:20:00,32.61,32.75,32.56,32.57,393300.0,21.521,21.6134,21.488,21.4946,393300.0
2008-11-24 15:25:00,32.58,32.8,32.54,32.78,331300.0,21.5012,21.6464,21.4748,21.6332,331300.0
2008-11-24 15:30:00,32.78,32.79,32.59,32.64,325200.0,21.6332,21.6398,21.5078,21.5408,325200.0
2008-11-24 15:35:00,32.64,32.94,32.53,32.83,506700.0,21.5408,21.7387,21.4682,21.6661,506700.0
2008-11-24 15:40:00,32.84,33.06,32.82,33.02,533700.0,21.6727,21.8179,21.6596,21.7915,533700.0
2008-11-24 15:45:00,33.02,33.17,32.75,32.78,834600.0,21.7915,21.8905,21.6134,21.6332,834600.0
2008-11-24 15:50:00,32.78,32.88,31.81,32.52,1072600.0,21.6332,21.6991,20.993,21.4616,1072600.0
2008-11-24 15:55:00,32.53,32.86,32.36,32.72,1299800.0,21.4682,21.6859,21.356,21.5936,1299800.0
2008-11-25 09:30:00,33.37,33.5,32.56,32.56,555300.0,22.0225,22.1083,21.488,21.488,555300.0
2008-11-25 09:35:00,32.56,32.82,32.2,32.61,490300.0,21.488,21.6596,21.2504,21.521,490300.0
2008-11-25 09:40:00,32.61,32.62,31.87,31.87,426800.0,21.521,21.5276,21.0326,21.0326,426800.0
2008-11-25 09:45:00,31.87,32.26,31.84,32.21,367700.0,21.0326,21.29,21.0128,21.257,367700.0
2008-11-25 09:50:00,32.21,32.41,32.19,32.21,310400.0,21.257,21.389,21.2438,21.257,310400.0
2008-11-25 09:55:00,32.2,32.29,32.04,32.29,234200.0,21.2504,21.3098,21.1448,21.3098,234200.0
2008-11-25 10:00:00,32.28,32.57,32.21,32.31,335200.0,21.3032,21.4946,21.257,21.323,335200.0
2008-11-25 10:05:00,32.31,32.39,32.18,32.38,226200.0,21.323,21.3758,21.2372,21.3692,226200.0
2008-11-25 10:10:00,32.39,32.5,32.25,32.49,257500.0,21.3758,21.4484,21.2834,21.4418,257500.0
2008-11-25 10:15:00,32.49,32.5,32.23,32.24,254900.0,21.4418,21.4484,21.2702,21.2768,254900.0
2008-11-25 10:20:00,32.23,32.24,31.92,32.01,267100.0,21.2702,21.2768,21.0656,21.125,267100.0
2008-11-25 10:25:00,32.02,32.17,31.98,32.12,270900.0,21.1316,21.2306,21.1052,21.1976,270900.0
2008-11-25 10:30:00,32.11,32.24,32.09,32.18,236100.0,21.191,21.2768,21.1778,21.2372,236100.0
2008-11-25 10:35:00,32.17,32.18,31.86,31.91,226300.0,21.2306,21.2372,21.026,21.059,226300.0
2008-11-25 10:40:00,31.92,31.94,31.83,31.92,222500.0,21.0656,21.0788,21.0062,21.0656,222500.0
2008-11-25 10:45:00,31.93,32.03,31.87,31.91,210800.0,21.0722,21.1382,21.0326,21.059,210800.0
2008-11-25 10:50:00,31.91,31.95,31.65,31.67,295600.0,21.059,21.0854,20.8874,20.9006,295600.0
2008-11-25 10:55:00,31.67,31.72,31.5,31.6,287700.0,20.9006,20.9336,20.7884,20.8544,287700.0
2008-11-25 11:00:00,31.57,31.59,31.2,31.26,341500.0,20.8346,20.8478,20.5904,20.63,341500.0
2008-11-25 11:05:00,31.26,31.29,31.05,31.14,341700.0,20.63,20.6498,20.4914,20.5508,341700.0
2008-11-25 11:10:00,31.15,31.31,31.08,31.29,233900.0,20.5574,20.663,20.5112,20.6498,233900.0
2008-11-25 11:15:00,31.29,31.48,31.2,31.4,231900.0,20.6498,20.7752,20.5904,20.7224,231900.0
2008-11-25 11:20:00,31.41,31.42,31.25,31.34,147600.0,20.729,20.7356,20.6234,20.6828,147600.0
2008-11-25 11:25:00,31.36,31.61,31.36,31.58,141800.0,20.696,20.861,20.696,20.8412,141800.0
2008-11-25 11:30:00,31.59,31.65,31.43,31.47,183500.0,20.8478,20.8874,20.7422,20.7686,183500.0
2008-11-25 11:35:00,31.47,31.55,31.39,31.41,135300.0,20.7686,20.8214,20.7158,20.729,135300.0
2008-11-25 11:40:00,31.41,31.54,31.36,31.51,187200.0,20.729,20.8148,20.696,20.795,187200.0
2008-11-25 11:45:00,31.51,31.68,31.49,31.56,214600.0,20.795,20.9072,20.7818,20.828,214600.0
2008-11-25 11:50:00,31.56,31.7,31.54,31.7,161800.0,20.828,20.9204,20.8148,20.9204,161800.0
2008-11-25 11:55:00,31.7,31.8,31.44,31.7,106000.0,20.9204,20.9864,20.7488,20.9204,106000.0
2008-11-25 12:00:00,31.71,31.8,31.6,31.63,132400.0,20.927,20.9864,20.8544,20.8742,132400.0
2008-11-25 12:05:00,31.62,31.73,31.56,31.67,126600.0,20.8676,20.9402,20.828,20.9006,126600.0
2008-11-25 12:10:00,31.67,31.71,31.45,31.5,140900.0,20.9006,20.927,20.7554,20.7884,140900.0
2008-11-25 12:15:00,31.49,31.56,31.47,31.52,129500.0,20.7818,20.828,20.7686,20.8016,129500.0
2008-11-25 12:20:00,31.52,31.63,31.33,31.35,165900.0,20.8016,20.8742,20.6762,20.6894,165900.0
2008-11-25 12:25:00,31.35,31.47,31.3,31.33,150400.0,20.6894,20.7686,20.6564,20.6762,150400.0
2008-11-25 12:30:00,31.32,31.39,31.27,31.37,224300.0,20.6696,20.7158,20.6366,20.7026,224300.0
2008-11-25 12:35:00,31.36,31.46,31.35,31.4,168200.0,20.696,20.762,20.6894,20.7224,168200.0
2008-11-25 12:40:00,31.4,31.5,31.4,31.41,168900.0,20.7224,20.7884,20.7224,20.729,168900.0
2008-11-25 12:45:00,31.42,31.43,31.33,31.34,280000.0,20.7356,20.7422,20.6762,20.6828,280000.0
2008-11-25 12:50:00,31.33,31.33,31.04,31.11,200200.0,20.6762,20.6762,20.4848,20.531,200200.0
2008-11-25 12:55:00,31.1,31.39,31.04,31.21,216500.0,20.5244,20.7158,20.4848,20.597,216500.0
2008-11-25 13:00:00,31.21,31.31,31.14,31.17,147200.0,20.597,20.663,20.5508,20.5706,147200.0
2008-11-25 13:05:00,31.17,31.34,31.17,31.33,171900.0,20.5706,20.6828,20.5706,20.6762,171900.0
2008-11-25 13:10:00,31.34,31.42,31.23,31.26,111500.0,20.6828,20.7356,20.6102,20.63,111500.0
2008-11-25 13:15:00,31.26,31.46,31.24,31.4,234900.0,20.63,20.762,20.6168,20.7224,234900.0
2008-11-25 13:20:00,31.41,31.5,31.37,31.4,149400.0,20.729,20.7884,20.7026,20.7224,149400.0
2008-11-25 13:25:00,31.38,31.7,31.37,31.61,162200.0,20.7092,20.9204,20.7026,20.861,162200.0
2008-11-25 13:30:00,31.61,31.78,31.6,31.69,150500.0,20.861,20.9732,20.8544,20.9138,150500.0
2008-11-25 13:35:00,31.69,31.8,31.69,31.8,138900.0,20.9138,20.9864,20.9138,20.9864,138900.0
2008-11-25 13:40:00,31.8,31.81,31.63,31.64,130900.0,20.9864,20.993,20.8742,20.8808,130900.0
2008-11-25 13:45:00,31.64,31.83,31.63,31.79,137400.0,20.8808,21.0062,20.8742,20.9798,137400.0
2008-11-25 13:50:00,31.8,31.91,31.73,31.84,170800.0,20.9864,21.059,20.9402,21.0128,170800.0
2008-11-25 13:55:00,31.87,31.87,31.6,31.62,182300.0,21.0326,21.0326,20.8544,20.8676,182300.0
2008-11-25 14:00:00,31.63,31.75,31.53,31.74,137500.0,20.8742,20.9534,20.8082,20.9468,137500.0
2008-11-25 14:05:00,31.74,31.78,31.55,31.6,182300.0,20.9468,20.9732,20.8214,20.8544,182300.0
2008-11-25 14:10:00,31.6,31.6,31.4,31.42,219200.0,20.8544,20.8544,20.7224,20.7356,219200.0
2008-11-25 14:15:00,31.42,31.55,31.28,31.55,180900.0,20.7356,20.8214,20.6432,20.8214,180900.0
2008-11-25 14:20:00,31.54,31.72,31.51,31.72,186100.0,20.8148,20.9336,20.795,20.9336,186100.0
2008-11-25 14:25:00,31.72,31.72,31.62,31.67,253500.0,20.9336,20.9336,20.8676,20.9006,253500.0
2008-11-25 14:30:00,31.67,31.83,31.64,31.79,330100.0,20.9006,21.0062,20.8808,20.9798,330100.0
2008-11-25 14:35:00,31.79,31.84,31.69,31.82,135300.0,20.9798,21.0128,20.9138,20.9996,135300.0
2008-11-25 14:40:00,31.82,31.89,31.73,31.88,168600.0,20.9996,21.0458,20.9402,21.0392,168600.0
2008-11-25 14:45:00,31.88,31.95,31.85,31.9,156300.0,21.0392,21.0854,21.0194,21.0524,156300.0
2008-11-25 14:50:00,31.9,32.04,31.84,32.04,202500.0,21.0524,21.1448,21.0128,21.1448,202500.0
2008-11-25 14:55:00,32.04,32.32,32.03,32.27,337700.0,21.1448,21.3296,21.1382,21.2966,337700.0
2008-11-25 15:00:00,32.27,32.55,32.17,32.52,437400.0,21.2966,21.4814,21.2306,21.4616,437400.0
2008-11-25 15:05:00,32.51,32.6,32.28,32.3,277500.0,21.455,21.5144,21.3032,21.3164,277500.0
2008-11-25 15:10:00,32.3,32.44,32.29,32.4,162900.0,21.3164,21.4088,21.3098,21.3824,162900.0
2008-11-25 15:15:00,32.39,32.48,32.3,32.45,252500.0,21.3758,21.4352,21.3164,21.4154,252500.0
2008-11-25 15:20:00,32.45,32.45,32.21,32.35,267900.0,21.4154,21.4154,21.257,21.3494,267900.0
2008-11-25 15:25:00,32.35,32.51,32.22,32.41,238100.0,21.3494,21.455,21.2636,21.389,238100.0
2008-11-25 15:30:00,32.4,32.64,32.4,32.45,397000.0,21.3824,21.5408,21.3824,21.4154,397000.0
2008-11-25 15:35:00,32.45,32.76,32.4,32.57,272300.0,21.4154,21.62,21.3824,21.4946,272300.0
2008-11-25 15:40:00,32.57,32.99,32.56,32.9,370700.0,21.4946,21.7717,21.488,21.7123,370700.0
2008-11-25 15:45:00,32.9,33.0,32.69,32.86,386600.0,21.7123,21.7783,21.5738,21.6859,386600.0
2008-11-25 15:50:00,32.86,32.99,32.59,32.76,558100.0,21.6859,21.7717,21.5078,21.62,558100.0
2008-11-25 15:55:00,32.76,32.82,32.52,32.68,795400.0,21.62,21.6596,21.4616,21.5672,795400.0
2008-11-26 09:30:00,32.01,32.66,31.97,32.48,249300.0,21.125,21.554,21.0986,21.4352,249300.0
2008-11-26 09:35:00,32.48,32.69,32.38,32.42,200200.0,21.4352,21.5738,21.3692,21.3956,200200.0
2008-11-26 09:40:00,32.43,32.6,32.22,32.3,214400.0,21.4022,21.5144,21.2636,21.3164,214400.0
2008-11-26 09:45:00,32.3,32.65,32.3,32.6,210500.0,21.3164,21.5474,21.3164,21.5144,210500.0
2008-11-26 09:50:00,32.59,32.69,32.54,32.6,193400.0,21.5078,21.5738,21.4748,21.5144,193400.0
2008-11-26 09:55:00,32.6,32.77,32.49,32.55,216300.0,21.5144,21.6266,21.4418,21.4814,216300.0
2008-11-26 10:00:00,32.55,32.88,32.5,32.8,237700.0,21.4814,21.6991,21.4484,21.6464,237700.0
2008-11-26 10:05:00,32.79,32.82,32.62,32.63,154100.0,21.6398,21.6596,21.5276,21.5342,154100.0
2008-11-26 10:10:00,32.64,32.84,32.57,32.71,206600.0,21.5408,21.6727,21.4946,21.587,206600.0
2008-11-26 10:15:00,32.7,32.98,32.68,32.97,185000.0,21.5804,21.7651,21.5672,21.7585,185000.0
2008-11-26 10:20:00,32.97,33.08,32.86,33.01,214100.0,21.7585,21.8311,21.6859,21.7849,214100.0
2008-11-26 10:25:00,33.01,33.11,32.91,33.0,232200.0,21.7849,21.8509,21.7189,21.7783,232200.0
2008-11-26 10:30:00,33.01,33.05,32.83,32.86,180800.0,21.7849,21.8113,21.6661,21.6859,180800.0
2008-11-26 10:35:00,32.85,32.89,32.76,32.83,153800.0,21.6793,21.7057,21.62,21.6661,153800.0
2008-11-26 10:40:00,32.84,32.9,32.74,32.9,98700.0,21.6727,21.7123,21.6068,21.7123,98700.0
2008-11-26 10:45:00,32.91,33.0,32.88,32.92,113100.0,21.7189,21.7783,21.6991,21.7255,113100.0
2008-11-26 10:50:00,32.92,33.12,32.89,33.05,160500.0,21.7255,21.8575,21.7057,21.8113,160500.0
2008-11-26 10:55:00,33.05,33.13,32.97,32.99,261400.0,21.8113,21.8641,21.7585,21.7717,261400.0
2008-11-26 11:00:00,32.98,33.05,32.83,32.83,234500.0,21.7651,21.8113,21.6661,21.6661,234500.0
2008-11-26 11:05:00,32.84,32.97,32.8,32.85,122300.0,21.6727,21.7585,21.6464,21.6793,122300.0
2008-11-26 11:10:00,32.86,32.99,32.85,32.95,154600.0,21.6859,21.7717,21.6793,21.7453,154600.0
2008-11-26 11:15:00,32.94,33.02,32.9,32.99,201500.0,21.7387,21.7915,21.7123,21.7717,201500.0
2008-11-26 11:20:00,32.99,33.07,32.94,33.05,363700.0,21.7717,21.8245,21.7387,21.8113,363700.0
2008-11-26 11:25:00,33.05,33.08,32.9,32.92,154900.0,21.8113,21.8311,21.7123,21.7255,154900.0
2008-11-26 11:30:00,32.91,33.03,32.85,32.89,159000.0,21.7189,21.7981,21.6793,21.7057,159000.0
2008-11-26 11:35:00,32.88,33.02,32.86,32.92,197600.0,21.6991,21.7915,21.6859,21.7255,197600.0
2008-11-26 11:40:00,32.91,32.99,32.84,32.95,127200.0,21.7189,21.7717,21.6727,21.7453,127200.0
2008-11-26 11:45:00,32.94,33.07,32.87,33.03,196700.0,21.7387,21.8245,21.6925,21.7981,196700.0
2008-11-26 11:50:00,33.03,33.03,32.9,32.98,137600.0,21.7981,21.7981,21.7123,21.7651,137600.0
2008-11-26 11:55:00,32.97,33.05,32.91,32.95,123400.0,21.7585,21.8113,21.7189,21.7453,123400.0
2008-11-26 12:00:00,32.95,33.0,32.85,32.88,140900.0,21.7453,21.7783,21.6793,21.6991,140900.0
2008-11-26 12:05:00,32.87,32.98,32.77,32.79,134500.0,21.6925,21.7651,21.6266,21.6398,134500.0
2008-11-26 12:10:00,32.78,32.84,32.67,32.73,119800.0,21.6332,21.6727,21.5606,21.6002,119800.0
2008-11-26 12:15:00,32.74,32.8,32.74,32.78,55700.0,21.6068,21.6464,21.6068,21.6332,55700.0
2008-11-26 12:20:00,32.78,32.86,32.78,32.83,65800.0,21.6332,21.6859,21.6332,21.6661,65800.0
2008-11-26 12:25:00,32.83,32.84,32.77,32.8,90600.0,21.6661,21.6727,21.6266,21.6464,90600.0
2008-11-26 12:30:00,32.79,32.81,32.76,32.8,122300.0,21.6398,21.653,21.62,21.6464,122300.0
2008-11-26 12:35:00,32.81,32.97,32.78,32.94,130100.0,21.653,21.7585,21.6332,21.7387,130100.0
2008-11-26 12:40:00,32.95,33.05,32.9,33.03,146800.0,21.7453,21.8113,21.7123,21.7981,146800.0
2008-11-26 12:45:00,33.02,33.1,33.0,33.05,184600.0,21.7915,21.8443,21.7783,21.8113,184600.0
2008-11-26 12:50:00,33.05,33.11,33.02,33.04,67800.0,21.8113,21.8509,21.7915,21.8047,67800.0
2008-11-26 12:55:00,33.05,33.07,32.95,33.05,87300.0,21.8113,21.8245,21.7453,21.8113,87300.0
2008-11-26 13:00:00,33.05,33.18,33.02,33.12,130700.0,21.8113,21.8971,21.7915,21.8575,130700.0
2008-11-26 13:05:00,33.11,33.25,33.1,33.11,169400.0,21.8509,21.9433,21.8443,21.8509,169400.0
2008-11-26 13:10:00,33.11,33.14,32.94,32.94,110800.0,21.8509,21.8707,21.7387,21.7387,110800.0
2008-11-26 13:15:00,32.95,32.97,32.88,32.93,97800.0,21.7453,21.7585,21.6991,21.7321,97800.0
2008-11-26 13:20:00,32.93,32.97,32.8,32.86,120500.0,21.7321,21.7585,21.6464,21.6859,120500.0
2008-11-26 13:25:00,32.86,32.98,32.79,32.96,103500.0,21.6859,21.7651,21.6398,21.7519,103500.0
2008-11-26 13:30:00,32.96,32.96,32.71,32.72,85200.0,21.7519,21.7519,21.587,21.5936,85200.0
2008-11-26 13:35:00,32.72,32.76,32.61,32.73,157700.0,21.5936,21.62,21.521,21.6002,157700.0
2008-11-26 13:40:00,32.74,32.76,32.63,32.75,81300.0,21.6068,21.62,21.5342,21.6134,81300.0
2008-11-26 13:45:00,32.75,32.81,32.73,32.75,73200.0,21.6134,21.653,21.6002,21.6134,73200.0
2008-11-26 13:50:00,32.76,32.82,32.64,32.66,94400.0,21.62,21.6596,21.5408,21.554,94400.0
2008-11-26 13:55:00,32.65,32.74,32.62,32.72,61900.0,21.5474,21.6068,21.5276,21.5936,61900.0
2008-11-26 14:00:00,32.72,32.72,32.58,32.59,88700.0,21.5936,21.5936,21.5012,21.5078,88700.0
2008-11-26 14:05:00,32.59,32.81,32.59,32.79,82700.0,21.5078,21.653,21.5078,21.6398,82700.0
2008-11-26 14:10:00,32.79,32.81,32.72,32.73,57500.0,21.6398,21.653,21.5936,21.6002,57500.0
2008-11-26 14:15:00,32.71,32.87,32.68,32.8,127500.0,21.587,21.6925,21.5672,21.6464,127500.0
2008-11-26 14:20:00,32.8,32.98,32.79,32.82,111600.0,21.6464,21.7651,21.6398,21.6596,111600.0
2008-11-26 14:25:00,32.83,32.84,32.73,32.83,113200.0,21.6661,21.6727,21.6002,21.6661,113200.0
2008-11-26 14:30:00,32.84,33.09,32.84,33.01,215500.0,21.6727,21.8377,21.6727,21.7849,215500.0
2008-11-26 14:35:00,33.01,33.03,32.81,32.82,217100.0,21.7849,21.7981,21.653,21.6596,217100.0
2008-11-26 14:40:00,32.82,32.95,32.81,32.89,190500.0,21.6596,21.7453,21.653,21.7057,190500.0
2008-11-26 14:45:00,32.88,32.97,32.85,32.93,280500.0,21.6991,21.7585,21.6793,21.7321,280500.0
2008-11-26 14:50:00,32.93,33.03,32.89,33.0,261700.0,21.7321,21.7981,21.7057,21.7783,261700.0
2008-11-26 14:55:00,33.0,33.12,32.94,33.02,292900.0,21.7783,21.8575,21.7387,21.7915,292900.0
2008-11-26 15:00:00,33.03,33.11,32.93,33.0,274700.0,21.7981,21.8509,21.7321,21.7783,274700.0
2008-11-26 15:05:00,33.01,33.04,32.92,32.97,204600.0,21.7849,21.8047,21.7255,21.7585,204600.0
2008-11-26 15:10:00,32.97,33.15,32.93,33.02,434100.0,21.7585,21.8773,21.7321,21.7915,434100.0
2008-11-26 15:15:00,33.03,33.18,32.91,32.96,338000.0,21.7981,21.8971,21.7189,21.7519,338000.0
2008-11-26 15:20:00,32.96,33.09,32.87,33.04,271800.0,21.7519,21.8377,21.6925,21.8047,271800.0
2008-11-26 15:25:00,33.04,33.17,32.96,33.14,232700.0,21.8047,21.8905,21.7519,21.8707,232700.0
2008-11-26 15:30:00,33.14,33.2,32.98,33.07,294400.0,21.8707,21.9103,21.7651,21.8245,294400.0
2008-11-26 15:35:00,33.08,33.11,32.89,32.9,343500.0,21.8311,21.8509,21.7057,21.7123,343500.0
2008-11-26 15:40:00,32.9,32.92,32.6,32.68,391000.0,21.7123,21.7255,21.5144,21.5672,391000.0
2008-11-26 15:45:00,32.68,32.87,32.61,32.81,366900.0,21.5672,21.6925,21.521,21.653,366900.0
2008-11-26 15:50:00,32.82,32.98,32.79,32.98,527700.0,21.6596,21.7651,21.6398,21.7651,527700.0
2008-11-26 15:55:00,32.98,33.4,32.97,33.4,837000.0,21.7651,22.0423,21.7585,22.0423,837000.0
2008-11-28 09:30:00,33.2,33.24,32.83,32.95,245900.0,21.9103,21.9367,21.6661,21.7453,245900.0
2008-11-28 09:35:00,32.94,33.06,32.89,33.06,107100.0,21.7387,21.8179,21.7057,21.8179,107100.0
2008-11-28 09:40:00,33.06,33.13,32.98,33.12,93700.0,21.8179,21.8641,21.7651,21.8575,93700.0
2008-11-28 09:45:00,33.12,33.17,33.04,33.07,102100.0,21.8575,21.8905,21.8047,21.8245,102100.0
2008-11-28 09:50:00,33.08,33.15,33.02,33.08,174900.0,21.8311,21.8773,21.7915,21.8311,174900.0
2008-11-28 09:55:00,33.06,33.12,33.04,33.09,125700.0,21.8179,21.8575,21.8047,21.8377,125700.0
2008-11-28 10:00:00,33.07,33.28,33.07,33.25,106200.0,21.8245,21.9631,21.8245,21.9433,106200.0
2008-11-28 10:05:00,33.24,33.25,33.14,33.18,118400.0,21.9367,21.9433,21.8707,21.8971,118400.0
2008-11-28 10:10:00,33.17,33.2,33.02,33.05,164600.0,21.8905,21.9103,21.7915,21.8113,164600.0
2008-11-28 10:15:00,33.04,33.19,32.98,33.17,118400.0,21.8047,21.9037,21.7651,21.8905,118400.0
2008-11-28 10:20:00,33.17,33.26,33.15,33.2,98400.0,21.8905,21.9499,21.8773,21.9103,98400.0
2008-11-28 10:25:00,33.2,33.25,33.15,33.15,110000.0,21.9103,21.9433,21.8773,21.8773,110000.0
2008-11-28 10:30:00,33.16,33.21,33.12,33.17,129000.0,21.8839,21.9169,21.8575,21.8905,129000.0
2008-11-28 10:35:00,33.16,33.19,33.06,33.07,135800.0,21.8839,21.9037,21.8179,21.8245,135800.0
2008-11-28 10:40:00,33.06,33.13,33.02,33.1,134300.0,21.8179,21.8641,21.7915,21.8443,134300.0
2008-11-28 10:45:00,33.11,33.18,33.09,33.1,92200.0,21.8509,21.8971,21.8377,21.8443,92200.0
2008-11-28 10:50:00,33.1,33.15,33.05,33.08,94900.0,21.8443,21.8773,21.8113,21.8311,94900.0
2008-11-28 10:55:00,33.09,33.2,33.08,33.16,75600.0,21.8377,21.9103,21.8311,21.8839,75600.0
2008-11-28 11:00:00,33.15,33.17,33.09,33.13,123900.0,21.8773,21.8905,21.8377,21.8641,123900.0
2008-11-28 11:05:00,33.13,33.19,33.12,33.13,116100.0,21.8641,21.9037,21.8575,21.8641,116100.0
2008-11-28 11:10:00,33.13,33.21,33.1,33.15,92800.0,21.8641,21.9169,21.8443,21.8773,92800.0
2008-11-28 11:15:00,33.14,33.16,33.08,33.11,72900.0,21.8707,21.8839,21.8311,21.8509,72900.0
2008-11-28 11:20:00,33.12,33.17,33.06,33.16,54900.0,21.8575,21.8905,21.8179,21.8839,54900.0
2008-11-28 11:25:00,33.15,33.29,33.15,33.25,72200.0,21.8773,21.9697,21.8773,21.9433,72200.0
2008-11-28 11:30:00,33.26,33.26,33.19,33.21,73400.0,21.9499,21.9499,21.9037,21.9169,73400.0
2008-11-28 11:35:00,33.21,33.25,33.15,33.25,95800.0,21.9169,21.9433,21.8773,21.9433,95800.0
2008-11-28 11:40:00,33.25,33.25,33.08,33.15,158100.0,21.9433,21.9433,21.8311,21.8773,158100.0
2008-11-28 11:45:00,33.15,33.16,33.02,33.12,137400.0,21.8773,21.8839,21.7915,21.8575,137400.0
2008-11-28 11:50:00,33.11,33.2,33.06,33.19,81300.0,21.8509,21.9103,21.8179,21.9037,81300.0
2008-11-28 11:55:00,33.19,33.28,33.15,33.27,81300.0,21.9037,21.9631,21.8773,21.9565,81300.0
2008-11-28 12:00:00,33.27,33.28,33.21,33.27,79800.0,21.9565,21.9631,21.9169,21.9565,79800.0
2008-11-28 12:05:00,33.27,33.31,33.2,33.22,46000.0,21.9565,21.9829,21.9103,21.9235,46000.0
2008-11-28 12:10:00,33.21,33.36,33.19,33.32,91700.0,21.9169,22.0159,21.9037,21.9895,91700.0
2008-11-28 12:15:00,33.32,33.32,33.16,33.2,77700.0,21.9895,21.9895,21.8839,21.9103,77700.0
2008-11-28 12:20:00,33.2,33.23,33.15,33.16,48100.0,21.9103,21.9301,21.8773,21.8839,48100.0
2008-11-28 12:25:00,33.17,33.19,33.09,33.09,48500.0,21.8905,21.9037,21.8377,21.8377,48500.0
2008-11-28 12:30:00,33.09,33.17,33.07,33.16,151800.0,21.8377,21.8905,21.8245,21.8839,151800.0
2008-11-28 12:35:00,33.17,33.2,33.14,33.19,52000.0,21.8905,21.9103,21.8707,21.9037,52000.0
2008-11-28 12:40:00,33.19,33.32,33.12,33.16,96200.0,21.9037,21.9895,21.8575,21.8839,96200.0
2008-11-28 12:45:00,33.15,33.43,33.11,33.41,251500.0,21.8773,22.0621,21.8509,22.0489,251500.0
2008-11-28 12:50:00,33.41,33.51,33.39,33.47,395100.0,22.0489,22.1149,22.0357,22.0885,395100.0
2008-11-28 12:55:00,33.47,33.6,33.42,33.56,425700.0,22.0885,22.1743,22.0555,22.1479,425700.0
2008-12-01 09:30:00,32.65,32.72,31.26,31.47,716600.0,21.5474,21.5936,20.63,20.7686,716600.0
2008-12-01 09:35:00,31.48,32.0,31.45,31.87,512600.0,20.7752,21.1184,20.7554,21.0326,512600.0
2008-12-01 09:40:00,31.88,31.88,31.55,31.72,352600.0,21.0392,21.0392,20.8214,20.9336,352600.0
2008-12-01 09:45:00,31.71,31.89,31.65,31.87,234900.0,20.927,21.0458,20.8874,21.0326,234900.0
2008-12-01 09:50:00,31.86,31.88,31.51,31.54,231500.0,21.026,21.0392,20.795,20.8148,231500.0
2008-12-01 09:55:00,31.55,31.67,31.48,31.53,293900.0,20.8214,20.9006,20.7752,20.8082,293900.0
2008-12-01 10:00:00,31.52,31.81,31.51,31.71,268100.0,20.8016,20.993,20.795,20.927,268100.0
2008-12-01 10:05:00,31.7,31.79,31.56,31.78,167800.0,20.9204,20.9798,20.828,20.9732,167800.0
2008-12-01 10:10:00,31.78,31.81,31.59,31.7,231400.0,20.9732,20.993,20.8478,20.9204,231400.0
2008-12-01 10:15:00,31.7,31.75,31.59,31.7,235800.0,20.9204,20.9534,20.8478,20.9204,235800.0
2008-12-01 10:20:00,31.7,31.7,31.53,31.56,184800.0,20.9204,20.9204,20.8082,20.828,184800.0
2008-12-01 10:25:00,31.55,31.55,31.44,31.46,205500.0,20.8214,20.8214,20.7488,20.762,205500.0
2008-12-01 10:30:00,31.45,31.51,31.25,31.5,238600.0,20.7554,20.795,20.6234,20.7884,238600.0
2008-12-01 10:35:00,31.5,31.52,31.32,31.34,419400.0,20.7884,20.8016,20.6696,20.6828,419400.0
2008-12-01 10:40:00,31.33,31.4,31.29,31.38,267500.0,20.6762,20.7224,20.6498,20.7092,267500.0
2008-12-01 10:45:00,31.38,31.4,31.3,31.32,235600.0,20.7092,20.7224,20.6564,20.6696,235600.0
2008-12-01 10:50:00,31.32,31.35,31.2,31.3,176000.0,20.6696,20.6894,20.5904,20.6564,176000.0
2008-12-01 10:55:00,31.3,31.31,31.06,31.1,184300.0,20.6564,20.663,20.498,20.5244,184300.0
2008-12-01 11:00:00,31.1,31.22,31.06,31.21,135300.0,20.5244,20.6036,20.498,20.597,135300.0
2008-12-01 11:05:00,31.22,31.23,30.92,30.93,306400.0,20.6036,20.6102,20.4056,20.4122,306400.0
2008-12-01 11:10:00,30.93,31.1,30.93,31.07,170400.0,20.4122,20.5244,20.4122,20.5046,170400.0
2008-12-01 11:15:00,31.06,31.11,30.93,31.11,110800.0,20.498,20.531,20.4122,20.531,110800.0
2008-12-01 11:20:00,31.11,31.15,30.97,31.02,105900.0,20.531,20.5574,20.4386,20.4716,105900.0
2008-12-01 11:25:00,31.03,31.04,30.88,31.02,203300.0,20.4782,20.4848,20.3792,20.4716,203300.0
2008-12-01 11:30:00,31.02,31.22,30.99,31.2,137000.0,20.4716,20.6036,20.4518,20.5904,137000.0
2008-12-01 11:35:00,31.19,31.25,31.13,31.17,98900.0,20.5838,20.6234,20.5442,20.5706,98900.0
2008-12-01 11:40:00,31.17,31.29,31.15,31.15,132300.0,20.5706,20.6498,20.5574,20.5574,132300.0
2008-12-01 11:45:00,31.15,31.19,31.11,31.15,67100.0,20.5574,20.5838,20.531,20.5574,67100.0
2008-12-01 11:50:00,31.14,31.19,31.07,31.18,81500.0,20.5508,20.5838,20.5046,20.5772,81500.0
2008-12-01 11:55:00,31.19,31.28,31.15,31.15,78000.0,20.5838,20.6432,20.5574,20.5574,78000.0
2008-12-01 12:00:00,31.15,31.18,31.06,31.13,82600.0,20.5574,20.5772,20.498,20.5442,82600.0
2008-12-01 12:05:00,31.14,31.28,31.14,31.25,95900.0,20.5508,20.6432,20.5508,20.6234,95900.0
2008-12-01 12:10:00,31.24,31.3,31.24,31.28,57600.0,20.6168,20.6564,20.6168,20.6432,57600.0
2008-12-01 12:15:00,31.27,31.27,31.16,31.21,91900.0,20.6366,20.6366,20.564,20.597,91900.0
2008-12-01 12:20:00,31.2,31.2,31.1,31.13,76600.0,20.5904,20.5904,20.5244,20.5442,76600.0
2008-12-01 12:25:00,31.13,31.16,31.04,31.14,108300.0,20.5442,20.564,20.4848,20.5508,108300.0
2008-12-01 12:30:00,31.13,31.22,31.11,31.18,76400.0,20.5442,20.6036,20.531,20.5772,76400.0
2008-12-01 12:35:00,31.18,31.21,30.91,30.96,187100.0,20.5772,20.597,20.399,20.432,187100.0
2008-12-01 12:40:00,30.96,31.02,30.88,31.01,169800.0,20.432,20.4716,20.3792,20.465,169800.0
2008-12-01 12:45:00,31.02,31.06,30.9,30.98,111100.0,20.4716,20.498,20.3924,20.4452,111100.0
2008-12-01 12:50:00,30.98,31.03,30.83,30.91,127400.0,20.4452,20.4782,20.3463,20.399,127400.0
2008-12-01 12:55:00,30.91,30.92,30.81,30.88,149900.0,20.399,20.4056,20.3331,20.3792,149900.0
2008-12-01 13:00:00,30.87,30.95,30.84,30.94,90400.0,20.3726,20.4254,20.3528,20.4188,90400.0
2008-12-01 13:05:00,30.94,30.98,30.91,30.96,80900.0,20.4188,20.4452,20.399,20.432,80900.0
2008-12-01 13:10:00,30.97,31.06,30.96,31.03,92100.0,20.4386,20.498,20.432,20.4782,92100.0
2008-12-01 13:15:00,31.04,31.1,31.0,31.08,131800.0,20.4848,20.5244,20.4584,20.5112,131800.0
2008-12-01 13:20:00,31.09,31.14,31.07,31.12,134700.0,20.5178,20.5508,20.5046,20.5376,134700.0
2008-12-01 13:25:00,31.11,31.14,31.07,31.11,97600.0,20.531,20.5508,20.5046,20.531,97600.0
2008-12-01 13:30:00,31.11,31.19,31.1,31.17,100200.0,20.531,20.5838,20.5244,20.5706,100200.0
2008-12-01 13:35:00,31.16,31.18,31.08,31.1,147600.0,20.564,20.5772,20.5112,20.5244,147600.0
2008-12-01 13:40:00,31.1,31.22,31.07,31.09,231900.0,20.5244,20.6036,20.5046,20.5178,231900.0
2008-12-01 13:45:00,31.09,31.26,31.01,31.1,431200.0,20.5178,20.63,20.465,20.5244,431200.0
2008-12-01 13:50:00,31.1,31.2,30.98,31.08,234500.0,20.5244,20.5904,20.4452,20.5112,234500.0
2008-12-01 13:55:00,31.06,31.19,30.99,31.17,112800.0,20.498,20.5838,20.4518,20.5706,112800.0
2008-12-01 14:00:00,31.17,31.2,31.02,31.06,127300.0,20.5706,20.5904,20.4716,20.498,127300.0
2008-12-01 14:05:00,31.06,31.12,30.94,31.09,124100.0,20.498,20.5376,20.4188,20.5178,124100.0
2008-12-01 14:10:00,31.09,31.13,31.04,31.08,101900.0,20.5178,20.5442,20.4848,20.5112,101900.0
2008-12-01 14:15:00,31.08,31.08,30.93,30.98,115700.0,20.5112,20.5112,20.4122,20.4452,115700.0
2008-12-01 14:20:00,31.0,31.04,30.95,31.0,149000.0,20.4584,20.4848,20.4254,20.4584,149000.0
2008-12-01 14:25:00,31.0,31.04,30.87,30.88,246500.0,20.4584,20.4848,20.3726,20.3792,246500.0
2008-12-01 14:30:00,30.89,31.05,30.85,31.01,176000.0,20.3858,20.4914,20.3594,20.465,176000.0
2008-12-01 14:35:00,31.01,31.06,30.94,31.0,158300.0,20.465,20.498,20.4188,20.4584,158300.0
2008-12-01 14:40:00,30.99,31.05,30.93,30.95,126800.0,20.4518,20.4914,20.4122,20.4254,126800.0
2008-12-01 14:45:00,30.95,31.07,30.94,30.96,125300.0,20.4254,20.5046,20.4188,20.432,125300.0
2008-12-01 14:50:00,30.97,31.06,30.96,30.98,299300.0,20.4386,20.498,20.432,20.4452,299300.0
2008-12-01 14:55:00,30.99,31.01,30.9,30.92,147300.0,20.4518,20.465,20.3924,20.4056,147300.0
2008-12-01 15:00:00,30.92,30.99,30.84,30.88,241200.0,20.4056,20.4518,20.3528,20.3792,241200.0
2008-12-01 15:05:00,30.87,30.95,30.75,30.78,239000.0,20.3726,20.4254,20.2935,20.3133,239000.0
2008-12-01 15:10:00,30.78,30.88,30.72,30.83,170300.0,20.3133,20.3792,20.2737,20.3463,170300.0
2008-12-01 15:15:00,30.83,30.84,30.73,30.77,242700.0,20.3463,20.3528,20.2803,20.3067,242700.0
2008-12-01 15:20:00,30.78,30.83,30.68,30.69,266300.0,20.3133,20.3463,20.2473,20.2539,266300.0
2008-12-01 15:25:00,30.69,30.75,30.65,30.65,183300.0,20.2539,20.2935,20.2275,20.2275,183300.0
2008-12-01 15:30:00,30.65,30.68,30.56,30.68,340200.0,20.2275,20.2473,20.1681,20.2473,340200.0
2008-12-01 15:35:00,30.67,30.71,30.53,30.54,253100.0,20.2407,20.2671,20.1483,20.1549,253100.0
2008-12-01 15:40:00,30.54,30.58,30.11,30.14,645200.0,20.1549,20.1813,19.8711,19.8909,645200.0
2008-12-01 15:45:00,30.13,30.41,30.12,30.28,588900.0,19.8843,20.0691,19.8777,19.9833,588900.0
2008-12-01 15:50:00,30.28,30.28,29.99,30.12,970700.0,19.9833,19.9833,19.7919,19.8777,970700.0
2008-12-01 15:55:00,30.12,30.26,29.91,29.96,1238000.0,19.8777,19.9701,19.7391,19.7721,1238000.0
2008-12-02 09:30:00,30.71,30.79,30.0,30.46,386900.0,20.2671,20.3199,19.7985,20.1021,386900.0
2008-12-02 09:35:00,30.46,30.56,30.34,30.52,282200.0,20.1021,20.1681,20.0229,20.1417,282200.0
2008-12-02 09:40:00,30.51,30.7,30.29,30.35,352000.0,20.1351,20.2605,19.9899,20.0295,352000.0
2008-12-02 09:45:00,30.34,30.5,30.25,30.49,272900.0,20.0229,20.1285,19.9635,20.1219,272900.0
2008-12-02 09:50:00,30.48,30.85,30.46,30.56,318900.0,20.1153,20.3594,20.1021,20.1681,318900.0
2008-12-02 09:55:00,30.55,30.7,30.41,30.55,188600.0,20.1615,20.2605,20.0691,20.1615,188600.0
2008-12-02 10:00:00,30.55,30.88,30.51,30.88,216700.0,20.1615,20.3792,20.1351,20.3792,216700.0
2008-12-02 10:05:00,30.88,30.97,30.3,30.89,234300.0,20.3792,20.4386,19.9965,20.3858,234300.0
2008-12-02 10:10:00,30.89,31.04,30.8,30.94,226300.0,20.3858,20.4848,20.3265,20.4188,226300.0
2008-12-02 10:15:00,30.94,31.06,30.78,30.81,332700.0,20.4188,20.498,20.3133,20.3331,332700.0
2008-12-02 10:20:00,30.82,31.0,30.68,30.98,387200.0,20.3397,20.4584,20.2473,20.4452,387200.0
2008-12-02 10:25:00,30.96,31.05,30.85,30.92,184700.0,20.432,20.4914,20.3594,20.4056,184700.0
2008-12-02 10:30:00,30.92,31.14,30.87,30.91,218200.0,20.4056,20.5508,20.3726,20.399,218200.0
2008-12-02 10:35:00,30.9,31.06,30.86,30.95,211200.0,20.3924,20.498,20.366,20.4254,211200.0
2008-12-02 10:40:00,30.94,31.11,30.92,31.05,176200.0,20.4188,20.531,20.4056,20.4914,176200.0
2008-12-02 10:45:00,31.05,31.08,30.84,30.87,217000.0,20.4914,20.5112,20.3528,20.3726,217000.0
2008-12-02 10:50:00,30.87,30.97,30.81,30.93,159600.0,20.3726,20.4386,20.3331,20.4122,159600.0
2008-12-02 10:55:00,30.92,31.09,30.9,30.99,111700.0,20.4056,20.5178,20.3924,20.4518,111700.0
2008-12-02 11:00:00,30.98,31.01,30.91,30.96,139900.0,20.4452,20.465,20.399,20.432,139900.0
2008-12-02 11:05:00,30.96,31.04,30.9,31.0,130100.0,20.432,20.4848,20.3924,20.4584,130100.0
2008-12-02 11:10:00,31.0,31.04,30.95,30.96,285800.0,20.4584,20.4848,20.4254,20.432,285800.0
2008-12-02 11:15:00,30.97,31.07,30.96,31.01,123300.0,20.4386,20.5046,20.432,20.465,123300.0
2008-12-02 11:20:00,31.01,31.14,30.91,31.04,161200.0,20.465,20.5508,20.399,20.4848,161200.0
2008-12-02 11:25:00,31.04,31.15,30.84,31.1,168100.0,20.4848,20.5574,20.3528,20.5244,168100.0
2008-12-02 11:30:00,31.1,31.24,31.05,31.05,191500.0,20.5244,20.6168,20.4914,20.4914,191500.0
2008-12-02 11:35:00,31.04,31.15,30.98,31.0,78100.0,20.4848,20.5574,20.4452,20.4584,78100.0
2008-12-02 11:40:00,31.0,31.0,30.86,30.87,164700.0,20.4584,20.4584,20.366,20.3726,164700.0
2008-12-02 11:45:00,30.87,31.1,30.84,31.09,150800.0,20.3726,20.5244,20.3528,20.5178,150800.0
2008-12-02 11:50:00,31.07,31.19,31.05,31.08,95100.0,20.5046,20.5838,20.4914,20.5112,95100.0
2008-12-02 11:55:00,31.07,31.24,31.07,31.16,151300.0,20.5046,20.6168,20.5046,20.564,151300.0
2008-12-02 12:00:00,31.16,31.23,31.06,31.06,102200.0,20.564,20.6102,20.498,20.498,102200.0
2008-12-02 12:05:00,31.07,31.15,30.97,31.0,133400.0,20.5046,20.5574,20.4386,20.4584,133400.0
2008-12-02 12:10:00,31.01,31.05,30.95,30.95,107600.0,20.465,20.4914,20.4254,20.4254,107600.0
2008-12-02 12:15:00,30.96,30.97,30.92,30.93,113100.0,20.432,20.4386,20.4056,20.4122,113100.0
2008-12-02 12:20:00,30.94,31.05,30.93,30.95,169900.0,20.4188,20.4914,20.4122,20.4254,169900.0
2008-12-02 12:25:00,30.95,31.16,30.95,31.11,154000.0,20.4254,20.564,20.4254,20.531,154000.0
2008-12-02 12:30:00,31.11,31.14,30.95,30.98,148100.0,20.531,20.5508,20.4254,20.4452,148100.0
2008-12-02 12:35:00,30.98,31.06,30.95,31.04,122800.0,20.4452,20.498,20.4254,20.4848,122800.0
2008-12-02 12:40:00,31.04,31.09,30.95,31.01,187000.0,20.4848,20.5178,20.4254,20.465,187000.0
2008-12-02 12:45:00,31.01,31.01,30.88,30.89,139200.0,20.465,20.465,20.3792,20.3858,139200.0
2008-12-02 12:50:00,30.9,30.94,30.77,30.81,134300.0,20.3924,20.4188,20.3067,20.3331,134300.0
2008-12-02 12:55:00,30.81,31.01,30.78,30.98,114600.0,20.3331,20.465,20.3133,20.4452,114600.0
2008-12-02 13:00:00,30.98,31.04,30.92,30.95,143300.0,20.4452,20.4848,20.4056,20.4254,143300.0
2008-12-02 13:05:00,30.95,30.95,30.86,30.88,96500.0,20.4254,20.4254,20.366,20.3792,96500.0
2008-12-02 13:10:00,30.87,31.0,30.85,30.96,124700.0,20.3726,20.4584,20.3594,20.432,124700.0
2008-12-02 13:15:00,30.96,31.07,30.95,31.0,96100.0,20.432,20.5046,20.4254,20.4584,96100.0
2008-12-02 13:20:00,31.0,31.07,30.94,30.95,119700.0,20.4584,20.5046,20.4188,20.4254,119700.0
2008-12-02 13:25:00,30.94,30.96,30.88,30.95,114700.0,20.4188,20.432,20.3792,20.4254,114700.0
2008-12-02 13:30:00,30.92,30.93,30.74,30.8,175300.0,20.4056,20.4122,20.2869,20.3265,175300.0
2008-12-02 13:35:00,30.8,30.9,30.79,30.86,142900.0,20.3265,20.3924,20.3199,20.366,142900.0
2008-12-02 13:40:00,30.86,30.93,30.81,30.83,218400.0,20.366,20.4122,20.3331,20.3463,218400.0
2008-12-02 13:45:00,30.83,30.88,30.78,30.79,172700.0,20.3463,20.3792,20.3133,20.3199,172700.0
2008-12-02 13:50:00,30.78,30.79,30.67,30.76,205200.0,20.3133,20.3199,20.2407,20.3001,205200.0
2008-12-02 13:55:00,30.76,30.79,30.68,30.72,134100.0,20.3001,20.3199,20.2473,20.2737,134100.0
2008-12-02 14:00:00,30.72,30.77,30.47,30.51,178000.0,20.2737,20.3067,20.1087,20.1351,178000.0
2008-12-02 14:05:00,30.51,30.53,30.34,30.37,285200.0,20.1351,20.1483,20.0229,20.0427,285200.0
2008-12-02 14:10:00,30.37,30.44,30.26,30.36,180400.0,20.0427,20.0889,19.9701,20.0361,180400.0
2008-12-02 14:15:00,30.37,30.4,30.24,30.36,204400.0,20.0427,20.0625,19.9569,20.0361,204400.0
2008-12-02 14:20:00,30.36,30.36,30.11,30.18,291800.0,20.0361,20.0361,19.8711,19.9173,291800.0
2008-12-02 14:25:00,30.19,30.19,30.0,30.12,298400.0,19.9239,19.9239,19.7985,19.8777,298400.0
2008-12-02 14:30:00,30.11,30.24,30.01,30.19,194700.0,19.8711,19.9569,19.8051,19.9239,194700.0
2008-12-02 14:35:00,30.2,30.36,30.14,30.3,162700.0,19.9305,20.0361,19.8909,19.9965,162700.0
2008-12-02 14:40:00,30.3,30.39,30.22,30.31,131200.0,19.9965,20.0559,19.9437,20.0031,131200.0
2008-12-02 14:45:00,30.3,30.37,30.25,30.3,159600.0,19.9965,20.0427,19.9635,19.9965,159600.0
2008-12-02 14:50:00,30.3,30.44,30.23,30.36,186700.0,19.9965,20.0889,19.9503,20.0361,186700.0
2008-12-02 14:55:00,30.36,30.51,30.32,30.43,220200.0,20.0361,20.1351,20.0097,20.0823,220200.0
2008-12-02 15:00:00,30.42,30.43,30.25,30.25,216700.0,20.0757,20.0823,19.9635,19.9635,216700.0
2008-12-02 15:05:00,30.25,30.27,30.08,30.11,260700.0,19.9635,19.9767,19.8513,19.8711,260700.0
2008-12-02 15:10:00,30.11,30.22,30.02,30.07,104900.0,19.8711,19.9437,19.8117,19.8447,104900.0
2008-12-02 15:15:00,30.07,30.3,30.07,30.29,181500.0,19.8447,19.9965,19.8447,19.9899,181500.0
2008-12-02 15:20:00,30.29,30.51,30.22,30.4,289300.0,19.9899,20.1351,19.9437,20.0625,289300.0
2008-12-02 15:25:00,30.4,30.44,30.17,30.27,291600.0,20.0625,20.0889,19.9107,19.9767,291600.0
2008-12-02 15:30:00,30.27,30.44,30.22,30.35,218500.0,19.9767,20.0889,19.9437,20.0295,218500.0
2008-12-02 15:35:00,30.35,30.43,30.26,30.28,162200.0,20.0295,20.0823,19.9701,19.9833,162200.0
2008-12-02 15:40:00,30.27,30.3,30.08,30.14,165400.0,19.9767,19.9965,19.8513,19.8909,165400.0
2008-12-02 15:45:00,30.13,30.22,29.99,30.03,333500.0,19.8843,19.9437,19.7919,19.8183,333500.0
2008-12-02 15:50:00,30.04,30.21,29.9,30.16,228500.0,19.8249,19.9371,19.7325,19.9041,228500.0
2008-12-02 15:55:00,30.16,30.68,30.16,30.55,912400.0,19.9041,20.2473,19.9041,20.1615,912400.0
2008-12-03 09:30:00,29.7,30.1,29.51,30.05,462500.0,19.6005,19.8645,19.4751,19.8315,462500.0
2008-12-03 09:35:00,30.03,30.33,29.92,30.33,349900.0,19.8183,20.0163,19.7457,20.0163,349900.0
2008-12-03 09:40:00,30.34,30.45,30.03,30.07,217300.0,20.0229,20.0955,19.8183,19.8447,217300.0
2008-12-03 09:45:00,30.06,30.29,30.0,30.09,228000.0,19.8381,19.9899,19.7985,19.8579,228000.0
2008-12-03 09:50:00,30.08,30.39,30.05,30.39,268200.0,19.8513,20.0559,19.8315,20.0559,268200.0
2008-12-03 09:55:00,30.37,30.38,30.1,30.2,251900.0,20.0427,20.0493,19.8645,19.9305,251900.0
2008-12-03 10:00:00,30.2,30.35,30.12,30.35,219700.0,19.9305,20.0295,19.8777,20.0295,219700.0
2008-12-03 10:05:00,30.35,30.47,30.28,30.43,173400.0,20.0295,20.1087,19.9833,20.0823,173400.0
2008-12-03 10:10:00,30.41,30.5,30.29,30.46,260800.0,20.0691,20.1285,19.9899,20.1021,260800.0
2008-12-03 10:15:00,30.47,30.57,30.24,30.26,238000.0,20.1087,20.1747,19.9569,19.9701,238000.0
2008-12-03 10:20:00,30.25,30.34,30.1,30.23,290100.0,19.9635,20.0229,19.8645,19.9503,290100.0
2008-12-03 10:25:00,30.25,30.32,30.17,30.32,220100.0,19.9635,20.0097,19.9107,20.0097,220100.0
2008-12-03 10:30:00,30.32,30.33,30.25,30.26,291600.0,20.0097,20.0163,19.9635,19.9701,291600.0
2008-12-03 10:35:00,30.26,30.31,30.16,30.25,239200.0,19.9701,20.0031,19.9041,19.9635,239200.0
2008-12-03 10:40:00,30.25,30.31,30.14,30.29,241400.0,19.9635,20.0031,19.8909,19.9899,241400.0
2008-12-03 10:45:00,30.3,30.49,30.28,30.41,480300.0,19.9965,20.1219,19.9833,20.0691,480300.0
2008-12-03 10:50:00,30.42,30.42,30.2,30.34,340000.0,20.0757,20.0757,19.9305,20.0229,340000.0
2008-12-03 10:55:00,30.35,30.35,30.24,30.27,337500.0,20.0295,20.0295,19.9569,19.9767,337500.0
2008-12-03 11:00:00,30.27,30.45,30.25,30.4,487900.0,19.9767,20.0955,19.9635,20.0625,487900.0
2008-12-03 11:05:00,30.4,30.43,30.29,30.35,305300.0,20.0625,20.0823,19.9899,20.0295,305300.0
2008-12-03 11:10:00,30.34,30.4,30.31,30.39,391300.0,20.0229,20.0625,20.0031,20.0559,391300.0
2008-12-03 11:15:00,30.39,30.44,30.36,30.38,292000.0,20.0559,20.0889,20.0361,20.0493,292000.0
2008-12-03 11:20:00,30.38,30.38,30.26,30.3,302500.0,20.0493,20.0493,19.9701,19.9965,302500.0
2008-12-03 11:25:00,30.29,30.37,30.14,30.2,250700.0,19.9899,20.0427,19.8909,19.9305,250700.0
2008-12-03 11:30:00,30.2,30.3,30.19,30.23,214100.0,19.9305,19.9965,19.9239,19.9503,214100.0
2008-12-03 11:35:00,30.23,30.37,30.21,30.34,153400.0,19.9503,20.0427,19.9371,20.0229,153400.0
2008-12-03 11:40:00,30.33,30.44,30.25,30.27,180900.0,20.0163,20.0889,19.9635,19.9767,180900.0
2008-12-03 11:45:00,30.27,30.3,30.15,30.26,304500.0,19.9767,19.9965,19.8975,19.9701,304500.0
2008-12-03 11:50:00,30.26,30.43,30.25,30.43,180400.0,19.9701,20.0823,19.9635,20.0823,180400.0
2008-12-03 11:55:00,30.42,30.47,30.38,30.46,310400.0,20.0757,20.1087,20.0493,20.1021,310400.0
2008-12-03 12:00:00,30.45,30.46,30.22,30.23,225800.0,20.0955,20.1021,19.9437,19.9503,225800.0
2008-12-03 12:05:00,30.23,30.25,30.2,30.22,117500.0,19.9503,19.9635,19.9305,19.9437,117500.0
2008-12-03 12:10:00,30.23,30.36,30.23,30.29,137300.0,19.9503,20.0361,19.9503,19.9899,137300.0
2008-12-03 12:15:00,30.29,30.38,30.2,30.21,152800.0,19.9899,20.0493,19.9305,19.9371,152800.0
2008-12-03 12:20:00,30.2,30.28,30.16,30.19,119200.0,19.9305,19.9833,19.9041,19.9239,119200.0
2008-12-03 12:25:00,30.18,30.27,30.09,30.09,200100.0,19.9173,19.9767,19.8579,19.8579,200100.0
2008-12-03 12:30:00,30.1,30.14,30.07,30.12,185300.0,19.8645,19.8909,19.8447,19.8777,185300.0
2008-12-03 12:35:00,30.12,30.22,30.11,30.17,115600.0,19.8777,19.9437,19.8711,19.9107,115600.0
2008-12-03 12:40:00,30.17,30.19,30.01,30.05,120500.0,19.9107,19.9239,19.8051,19.8315,120500.0
2008-12-03 12:45:00,30.04,30.14,30.01,30.09,130000.0,19.8249,19.8909,19.8051,19.8579,130000.0
2008-12-03 12:50:00,30.09,30.13,30.0,30.1,119100.0,19.8579,19.8843,19.7985,19.8645,119100.0
2008-12-03 12:55:00,30.1,30.19,30.02,30.08,128200.0,19.8645,19.9239,19.8117,19.8513,128200.0
2008-12-03 13:00:00,30.09,30.11,30.0,30.04,116100.0,19.8579,19.8711,19.7985,19.8249,116100.0
2008-12-03 13:05:00,30.04,30.04,30.0,30.03,141300.0,19.8249,19.8249,19.7985,19.8183,141300.0
2008-12-03 13:10:00,30.02,30.07,29.98,30.06,327100.0,19.8117,19.8447,19.7853,19.8381,327100.0
2008-12-03 13:15:00,30.05,30.12,29.99,30.07,77700.0,19.8315,19.8777,19.7919,19.8447,77700.0
2008-12-03 13:20:00,30.07,30.13,29.98,29.98,139600.0,19.8447,19.8843,19.7853,19.7853,139600.0
2008-12-03 13:25:00,29.98,29.98,29.85,29.85,200000.0,19.7853,19.7853,19.6995,19.6995,200000.0
2008-12-03 13:30:00,29.85,29.9,29.67,29.73,155700.0,19.6995,19.7325,19.5807,19.6203,155700.0
2008-12-03 13:35:00,29.73,29.82,29.71,29.75,147600.0,19.6203,19.6797,19.6071,19.6335,147600.0
2008-12-03 13:40:00,29.75,29.76,29.59,29.64,249600.0,19.6335,19.6401,19.5279,19.5609,249600.0
2008-12-03 13:45:00,29.64,29.65,29.55,29.63,291600.0,19.5609,19.5675,19.5015,19.5543,291600.0
2008-12-03 13:50:00,29.63,29.75,29.56,29.57,299200.0,19.5543,19.6335,19.5081,19.5147,299200.0
2008-12-03 13:55:00,29.57,29.65,29.53,29.64,126200.0,19.5147,19.5675,19.4883,19.5609,126200.0
2008-12-03 14:00:00,29.61,29.88,29.59,29.83,220300.0,19.5411,19.7193,19.5279,19.6863,220300.0
2008-12-03 14:05:00,29.83,29.84,29.55,29.71,250200.0,19.6863,19.6929,19.5015,19.6071,250200.0
2008-12-03 14:10:00,29.71,29.92,29.71,29.86,327400.0,19.6071,19.7457,19.6071,19.7061,327400.0
2008-12-03 14:15:00,29.87,29.99,29.82,29.96,247400.0,19.7127,19.7919,19.6797,19.7721,247400.0
2008-12-03 14:20:00,29.95,30.0,29.79,29.93,172800.0,19.7655,19.7985,19.6599,19.7523,172800.0
2008-12-03 14:25:00,29.94,30.19,29.94,30.05,261300.0,19.7589,19.9239,19.7589,19.8315,261300.0
2008-12-03 14:30:00,30.04,30.31,30.03,30.23,422700.0,19.8249,20.0031,19.8183,19.9503,422700.0
2008-12-03 14:35:00,30.24,30.45,30.14,30.21,358100.0,19.9569,20.0955,19.8909,19.9371,358100.0
2008-12-03 14:40:00,30.2,30.34,30.17,30.22,317200.0,19.9305,20.0229,19.9107,19.9437,317200.0
2008-12-03 14:45:00,30.23,30.43,30.23,30.27,345500.0,19.9503,20.0823,19.9503,19.9767,345500.0
2008-12-03 14:50:00,30.26,30.38,30.21,30.24,344700.0,19.9701,20.0493,19.9371,19.9569,344700.0
2008-12-03 14:55:00,30.24,30.26,30.09,30.12,225200.0,19.9569,19.9701,19.8579,19.8777,225200.0
2008-12-03 15:00:00,30.12,30.19,29.99,30.01,252800.0,19.8777,19.9239,19.7919,19.8051,252800.0
2008-12-03 15:05:00,30.01,30.3,30.0,30.23,293800.0,19.8051,19.9965,19.7985,19.9503,293800.0
2008-12-03 15:10:00,30.23,30.3,30.13,30.24,407900.0,19.9503,19.9965,19.8843,19.9569,407900.0
2008-12-03 15:15:00,30.23,30.29,30.0,30.19,321200.0,19.9503,19.9899,19.7985,19.9239,321200.0
2008-12-03 15:20:00,30.19,30.29,30.07,30.09,246900.0,19.9239,19.9899,19.8447,19.8579,246900.0
2008-12-03 15:25:00,30.09,30.22,30.04,30.2,319200.0,19.8579,19.9437,19.8249,19.9305,319200.0
2008-12-03 15:30:00,30.21,30.28,30.1,30.2,460300.0,19.9371,19.9833,19.8645,19.9305,460300.0
2008-12-03 15:35:00,30.2,30.3,30.11,30.2,460100.0,19.9305,19.9965,19.8711,19.9305,460100.0
2008-12-03 15:40:00,30.2,30.29,30.17,30.23,818200.0,19.9305,19.9899,19.9107,19.9503,818200.0
2008-12-03 15:45:00,30.23,30.26,30.05,30.05,745800.0,19.9503,19.9701,19.8315,19.8315,745800.0
2008-12-03 15:50:00,30.05,30.24,29.98,30.17,1199100.0,19.8315,19.9569,19.7853,19.9107,1199100.0
2008-12-03 15:55:00,30.17,30.3,30.06,30.29,1920500.0,19.9107,19.9965,19.8381,19.9899,1920500.0
2008-12-04 09:30:00,29.98,30.45,29.59,29.99,505500.0,19.7853,20.0955,19.5279,19.7919,505500.0
2008-12-04 09:35:00,29.99,30.17,29.86,30.17,195200.0,19.7919,19.9107,19.7061,19.9107,195200.0
2008-12-04 09:40:00,30.17,30.4,30.17,30.21,345100.0,19.9107,20.0625,19.9107,19.9371,345100.0
2008-12-04 09:45:00,30.2,30.22,29.99,30.16,315900.0,19.9305,19.9437,19.7919,19.9041,315900.0
2008-12-04 09:50:00,30.17,30.27,30.05,30.05,322800.0,19.9107,19.9767,19.8315,19.8315,322800.0
2008-12-04 09:55:00,30.06,30.15,29.99,30.03,201600.0,19.8381,19.8975,19.7919,19.8183,201600.0
2008-12-04 10:00:00,30.03,30.35,29.99,30.27,229800.0,19.8183,20.0295,19.7919,19.9767,229800.0
2008-12-04 10:05:00,30.27,30.32,30.13,30.13,209900.0,19.9767,20.0097,19.8843,19.8843,209900.0
2008-12-04 10:10:00,30.14,30.24,30.01,30.05,182100.0,19.8909,19.9569,19.8051,19.8315,182100.0
2008-12-04 10:15:00,30.05,30.15,29.88,29.9,283700.0,19.8315,19.8975,19.7193,19.7325,283700.0
2008-12-04 10:20:00,29.91,30.17,29.86,30.15,149000.0,19.7391,19.9107,19.7061,19.8975,149000.0
2008-12-04 10:25:00,30.14,30.33,30.1,30.14,255700.0,19.8909,20.0163,19.8645,19.8909,255700.0
2008-12-04 10:30:00,30.15,30.4,30.11,30.36,220800.0,19.8975,20.0625,19.8711,20.0361,220800.0
2008-12-04 10:35:00,30.35,30.52,30.34,30.43,383300.0,20.0295,20.1417,20.0229,20.0823,383300.0
2008-12-04 10:40:00,30.43,30.64,30.43,30.5,369100.0,20.0823,20.2209,20.0823,20.1285,369100.0
2008-12-04 10:45:00,30.5,30.75,30.47,30.6,328800.0,20.1285,20.2935,20.1087,20.1945,328800.0
2008-12-04 10:50:00,30.62,30.77,30.55,30.75,226500.0,20.2077,20.3067,20.1615,20.2935,226500.0
2008-12-04 10:55:00,30.76,31.0,30.74,30.96,295600.0,20.3001,20.4584,20.2869,20.432,295600.0
2008-12-04 11:00:00,30.97,31.04,30.9,31.04,283900.0,20.4386,20.4848,20.3924,20.4848,283900.0
2008-12-04 11:05:00,31.03,31.04,30.72,30.77,320900.0,20.4782,20.4848,20.2737,20.3067,320900.0
2008-12-04 11:10:00,30.78,30.84,30.6,30.83,218500.0,20.3133,20.3528,20.1945,20.3463,218500.0
2008-12-04 11:15:00,30.84,30.95,30.8,30.84,184500.0,20.3528,20.4254,20.3265,20.3528,184500.0
2008-12-04 11:20:00,30.84,31.15,30.82,31.15,232200.0,20.3528,20.5574,20.3397,20.5574,232200.0
2008-12-04 11:25:00,31.14,31.17,31.02,31.08,270800.0,20.5508,20.5706,20.4716,20.5112,270800.0
2008-12-04 11:30:00,31.08,31.08,30.87,30.98,219400.0,20.5112,20.5112,20.3726,20.4452,219400.0
2008-12-04 11:35:00,30.98,31.0,30.82,30.92,119100.0,20.4452,20.4584,20.3397,20.4056,119100.0
2008-12-04 11:40:00,30.92,30.99,30.65,30.65,152400.0,20.4056,20.4518,20.2275,20.2275,152400.0
2008-12-04 11:45:00,30.65,30.85,30.63,30.83,168700.0,20.2275,20.3594,20.2143,20.3463,168700.0
2008-12-04 11:50:00,30.83,30.9,30.77,30.89,101700.0,20.3463,20.3924,20.3067,20.3858,101700.0
2008-12-04 11:55:00,30.91,31.08,30.91,30.96,178100.0,20.399,20.5112,20.399,20.432,178100.0
2008-12-04 12:00:00,30.96,31.03,30.8,30.87,147500.0,20.432,20.4782,20.3265,20.3726,147500.0
2008-12-04 12:05:00,30.87,30.95,30.85,30.87,113300.0,20.3726,20.4254,20.3594,20.3726,113300.0
2008-12-04 12:10:00,30.87,30.9,30.75,30.76,164100.0,20.3726,20.3924,20.2935,20.3001,164100.0
2008-12-04 12:15:00,30.77,30.79,30.7,30.71,166000.0,20.3067,20.3199,20.2605,20.2671,166000.0
2008-12-04 12:20:00,30.71,30.78,30.61,30.77,233400.0,20.2671,20.3133,20.2011,20.3067,233400.0
2008-12-04 12:25:00,30.78,30.91,30.73,30.75,127400.0,20.3133,20.399,20.2803,20.2935,127400.0
2008-12-04 12:30:00,30.75,30.85,30.65,30.84,97300.0,20.2935,20.3594,20.2275,20.3528,97300.0
2008-12-04 12:35:00,30.84,30.86,30.69,30.83,94200.0,20.3528,20.366,20.2539,20.3463,94200.0
2008-12-04 12:40:00,30.82,30.91,30.8,30.9,51700.0,20.3397,20.399,20.3265,20.3924,51700.0
2008-12-04 12:45:00,30.91,30.94,30.82,30.86,42700.0,20.399,20.4188,20.3397,20.366,42700.0
2008-12-04 12:50:00,30.86,30.91,30.8,30.89,176700.0,20.366,20.399,20.3265,20.3858,176700.0
2008-12-04 12:55:00,30.88,30.94,30.86,30.88,98500.0,20.3792,20.4188,20.366,20.3792,98500.0
2008-12-04 13:00:00,30.89,30.9,30.8,30.84,149000.0,20.3858,20.3924,20.3265,20.3528,149000.0
2008-12-04 13:05:00,30.84,30.84,30.68,30.71,129100.0,20.3528,20.3528,20.2473,20.2671,129100.0
2008-12-04 13:10:00,30.71,30.74,30.53,30.62,133600.0,20.2671,20.2869,20.1483,20.2077,133600.0
2008-12-04 13:15:00,30.62,30.62,30.52,30.52,95100.0,20.2077,20.2077,20.1417,20.1417,95100.0
2008-12-04 13:20:00,30.52,30.52,30.41,30.42,145800.0,20.1417,20.1417,20.0691,20.0757,145800.0
2008-12-04 13:25:00,30.43,30.46,30.29,30.31,111200.0,20.0823,20.1021,19.9899,20.0031,111200.0
2008-12-04 13:30:00,30.3,30.44,30.27,30.43,109700.0,19.9965,20.0889,19.9767,20.0823,109700.0
2008-12-04 13:35:00,30.42,30.55,30.42,30.44,77000.0,20.0757,20.1615,20.0757,20.0889,77000.0
2008-12-04 13:40:00,30.46,30.49,30.36,30.39,77700.0,20.1021,20.1219,20.0361,20.0559,77700.0
2008-12-04 13:45:00,30.4,30.57,30.39,30.51,113000.0,20.0625,20.1747,20.0559,20.1351,113000.0
2008-12-04 13:50:00,30.51,30.66,30.48,30.58,103200.0,20.1351,20.2341,20.1153,20.1813,103200.0
2008-12-04 13:55:00,30.58,30.61,30.52,30.57,83900.0,20.1813,20.2011,20.1417,20.1747,83900.0
2008-12-04 14:00:00,30.57,30.67,30.55,30.61,80900.0,20.1747,20.2407,20.1615,20.2011,80900.0
2008-12-04 14:05:00,30.61,30.71,30.55,30.63,97000.0,20.2011,20.2671,20.1615,20.2143,97000.0
2008-12-04 14:10:00,30.63,30.7,30.52,30.53,115700.0,20.2143,20.2605,20.1417,20.1483,115700.0
2008-12-04 14:15:00,30.54,30.57,30.42,30.54,174200.0,20.1549,20.1747,20.0757,20.1549,174200.0
2008-12-04 14:20:00,30.55,30.66,30.52,30.63,133400.0,20.1615,20.2341,20.1417,20.2143,133400.0
2008-12-04 14:25:00,30.62,30.67,30.58,30.63,178900.0,20.2077,20.2407,20.1813,20.2143,178900.0
2008-12-04 14:30:00,30.62,30.78,30.62,30.76,117400.0,20.2077,20.3133,20.2077,20.3001,117400.0
2008-12-04 14:35:00,30.77,30.94,30.76,30.87,193500.0,20.3067,20.4188,20.3001,20.3726,193500.0
2008-12-04 14:40:00,30.87,30.9,30.6,30.61,188200.0,20.3726,20.3924,20.1945,20.2011,188200.0
2008-12-04 14:45:00,30.61,30.62,30.44,30.59,159300.0,20.2011,20.2077,20.0889,20.1879,159300.0
2008-12-04 14:50:00,30.58,30.67,30.48,30.65,124500.0,20.1813,20.2407,20.1153,20.2275,124500.0
2008-12-04 14:55:00,30.65,30.74,30.46,30.46,110500.0,20.2275,20.2869,20.1021,20.1021,110500.0
2008-12-04 15:00:00,30.46,30.56,30.26,30.27,191700.0,20.1021,20.1681,19.9701,19.9767,191700.0
2008-12-04 15:05:00,30.28,30.28,30.0,30.09,322500.0,19.9833,19.9833,19.7985,19.8579,322500.0
2008-12-04 15:10:00,30.09,30.16,29.98,30.0,327000.0,19.8579,19.9041,19.7853,19.7985,327000.0
2008-12-04 15:15:00,30.0,30.09,29.93,30.07,607200.0,19.7985,19.8579,19.7523,19.8447,607200.0
2008-12-04 15:20:00,30.08,30.08,29.8,29.89,544200.0,19.8513,19.8513,19.6665,19.7259,544200.0
2008-12-04 15:25:00,29.89,29.99,29.66,29.67,459700.0,19.7259,19.7919,19.5741,19.5807,459700.0
2008-12-04 15:30:00,29.68,29.94,29.61,29.7,404800.0,19.5873,19.7589,19.5411,19.6005,404800.0
2008-12-04 15:35:00,29.7,29.74,29.6,29.65,349400.0,19.6005,19.6269,19.5345,19.5675,349400.0
2008-12-04 15:40:00,29.65,30.07,29.65,30.03,492600.0,19.5675,19.8447,19.5675,19.8183,492600.0
2008-12-04 15:45:00,30.03,30.13,29.98,30.02,541700.0,19.8183,19.8843,19.7853,19.8117,541700.0
2008-12-04 15:50:00,30.01,30.02,29.67,29.77,472100.0,19.8051,19.8117,19.5807,19.6467,472100.0
2008-12-04 15:55:00,29.77,30.12,29.77,30.08,753000.0,19.6467,19.8777,19.6467,19.8513,753000.0
2008-12-05 09:30:00,29.99,30.65,29.66,30.56,472500.0,19.7919,20.2275,19.5741,20.1681,472500.0
2008-12-05 09:35:00,30.59,30.62,30.2,30.39,295500.0,20.1879,20.2077,19.9305,20.0559,295500.0
2008-12-05 09:40:00,30.4,30.7,30.39,30.51,461500.0,20.0625,20.2605,20.0559,20.1351,461500.0
2008-12-05 09:45:00,30.51,30.58,30.07,30.07,374700.0,20.1351,20.1813,19.8447,19.8447,374700.0
2008-12-05 09:50:00,30.09,30.39,30.09,30.28,281300.0,19.8579,20.0559,19.8579,19.9833,281300.0
2008-12-05 09:55:00,30.29,30.31,30.0,30.0,278200.0,19.9899,20.0031,19.7985,19.7985,278200.0
2008-12-05 10:00:00,30.0,30.1,29.93,29.97,378300.0,19.7985,19.8645,19.7523,19.7787,378300.0
2008-12-05 10:05:00,29.98,30.04,29.78,29.92,304000.0,19.7853,19.8249,19.6533,19.7457,304000.0
2008-12-05 10:10:00,29.91,29.94,29.74,29.77,285800.0,19.7391,19.7589,19.6269,19.6467,285800.0
2008-12-05 10:15:00,29.78,29.82,29.63,29.67,199500.0,19.6533,19.6797,19.5543,19.5807,199500.0
2008-12-05 10:20:00,29.67,29.73,29.5,29.6,298800.0,19.5807,19.6203,19.4685,19.5345,298800.0
2008-12-05 10:25:00,29.59,29.79,29.56,29.64,116600.0,19.5279,19.6599,19.5081,19.5609,116600.0
2008-12-05 10:30:00,29.64,29.86,29.6,29.74,143200.0,19.5609,19.7061,19.5345,19.6269,143200.0
2008-12-05 10:35:00,29.75,29.75,29.56,29.65,165800.0,19.6335,19.6335,19.5081,19.5675,165800.0
2008-12-05 10:40:00,29.66,29.67,29.46,29.57,237100.0,19.5741,19.5807,19.4421,19.5147,237100.0
2008-12-05 10:45:00,29.57,29.89,29.54,29.88,176500.0,19.5147,19.7259,19.4949,19.7193,176500.0
2008-12-05 10:50:00,29.87,30.0,29.76,29.94,257400.0,19.7127,19.7985,19.6401,19.7589,257400.0
2008-12-05 10:55:00,29.95,30.01,29.89,29.9,227900.0,19.7655,19.8051,19.7259,19.7325,227900.0
2008-12-05 11:00:00,29.9,29.93,29.84,29.87,210600.0,19.7325,19.7523,19.6929,19.7127,210600.0
2008-12-05 11:05:00,29.87,29.91,29.74,29.81,276200.0,19.7127,19.7391,19.6269,19.6731,276200.0
2008-12-05 11:10:00,29.82,29.94,29.75,29.8,246300.0,19.6797,19.7589,19.6335,19.6665,246300.0
2008-12-05 11:15:00,29.8,29.86,29.7,29.77,144700.0,19.6665,19.7061,19.6005,19.6467,144700.0
2008-12-05 11:20:00,29.77,29.77,29.54,29.56,150500.0,19.6467,19.6467,19.4949,19.5081,150500.0
2008-12-05 11:25:00,29.55,29.64,29.51,29.53,158700.0,19.5015,19.5609,19.4751,19.4883,158700.0
2008-12-05 11:30:00,29.53,29.62,29.48,29.61,161500.0,19.4883,19.5477,19.4553,19.5411,161500.0
2008-12-05 11:35:00,29.61,29.67,29.48,29.66,116500.0,19.5411,19.5807,19.4553,19.5741,116500.0
2008-12-05 11:40:00,29.66,29.78,29.58,29.72,143700.0,19.5741,19.6533,19.5213,19.6137,143700.0
2008-12-05 11:45:00,29.73,29.8,29.69,29.76,157300.0,19.6203,19.6665,19.5939,19.6401,157300.0
2008-12-05 11:50:00,29.76,29.89,29.76,29.87,192600.0,19.6401,19.7259,19.6401,19.7127,192600.0
2008-12-05 11:55:00,29.86,29.86,29.67,29.68,147800.0,19.7061,19.7061,19.5807,19.5873,147800.0
2008-12-05 12:00:00,29.68,29.79,29.62,29.66,118300.0,19.5873,19.6599,19.5477,19.5741,118300.0
2008-12-05 12:05:00,29.65,29.77,29.57,29.74,138400.0,19.5675,19.6467,19.5147,19.6269,138400.0
2008-12-05 12:10:00,29.72,29.75,29.61,29.66,137300.0,19.6137,19.6335,19.5411,19.5741,137300.0
2008-12-05 12:15:00,29.67,29.68,29.58,29.66,133100.0,19.5807,19.5873,19.5213,19.5741,133100.0
2008-12-05 12:20:00,29.66,29.72,29.54,29.55,175700.0,19.5741,19.6137,19.4949,19.5015,175700.0
2008-12-05 12:25:00,29.55,29.63,29.5,29.58,151100.0,19.5015,19.5543,19.4685,19.5213,151100.0
2008-12-05 12:30:00,29.59,29.59,29.38,29.4,154600.0,19.5279,19.5279,19.3893,19.4025,154600.0
2008-12-05 12:35:00,29.41,29.46,29.39,29.42,55300.0,19.4091,19.4421,19.3959,19.4157,55300.0
2008-12-05 12:40:00,29.42,29.5,29.38,29.48,118600.0,19.4157,19.4685,19.3893,19.4553,118600.0
2008-12-05 12:45:00,29.49,29.55,29.44,29.51,72900.0,19.4619,19.5015,19.4289,19.4751,72900.0
2008-12-05 12:50:00,29.51,29.52,29.38,29.39,78400.0,19.4751,19.4817,19.3893,19.3959,78400.0
2008-12-05 12:55:00,29.4,29.44,29.33,29.41,93400.0,19.4025,19.4289,19.3563,19.4091,93400.0
2008-12-05 13:00:00,29.42,29.53,29.39,29.43,161600.0,19.4157,19.4883,19.3959,19.4223,161600.0
2008-12-05 13:05:00,29.43,29.55,29.43,29.52,172800.0,19.4223,19.5015,19.4223,19.4817,172800.0
2008-12-05 13:10:00,29.52,29.7,29.52,29.62,214200.0,19.4817,19.6005,19.4817,19.5477,214200.0
2008-12-05 13:15:00,29.61,29.74,29.61,29.69,303300.0,19.5411,19.6269,19.5411,19.5939,303300.0
2008-12-05 13:20:00,29.69,29.94,29.68,29.85,196800.0,19.5939,19.7589,19.5873,19.6995,196800.0
2008-12-05 13:25:00,29.85,29.93,29.81,29.86,305200.0,19.6995,19.7523,19.6731,19.7061,305200.0
2008-12-05 13:30:00,29.86,30.02,29.8,29.98,292200.0,19.7061,19.8117,19.6665,19.7853,292200.0
2008-12-05 13:35:00,29.97,30.01,29.93,29.95,287200.0,19.7787,19.8051,19.7523,19.7655,287200.0
2008-12-05 13:40:00,29.95,30.1,29.88,30.09,384800.0,19.7655,19.8645,19.7193,19.8579,384800.0
2008-12-05 13:45:00,30.1,30.52,30.09,30.51,482700.0,19.8645,20.1417,19.8579,20.1351,482700.0
2008-12-05 13:50:00,30.5,30.74,30.49,30.67,826900.0,20.1285,20.2869,20.1219,20.2407,826900.0
2008-12-05 13:55:00,30.66,30.96,30.65,30.73,395200.0,20.2341,20.432,20.2275,20.2803,395200.0
2008-12-05 14:00:00,30.74,30.91,30.68,30.7,648200.0,20.2869,20.399,20.2473,20.2605,648200.0
2008-12-05 14:05:00,30.69,30.77,30.57,30.66,438700.0,20.2539,20.3067,20.1747,20.2341,438700.0
2008-12-05 14:10:00,30.66,30.84,30.65,30.76,310900.0,20.2341,20.3528,20.2275,20.3001,310900.0
2008-12-05 14:15:00,30.76,30.8,30.57,30.77,440700.0,20.3001,20.3265,20.1747,20.3067,440700.0
2008-12-05 14:20:00,30.77,30.81,30.66,30.78,330800.0,20.3067,20.3331,20.2341,20.3133,330800.0
2008-12-05 14:25:00,30.78,30.9,30.68,30.77,283700.0,20.3133,20.3924,20.2473,20.3067,283700.0
2008-12-05 14:30:00,30.77,30.77,30.66,30.74,271400.0,20.3067,20.3067,20.2341,20.2869,271400.0
2008-12-05 14:35:00,30.74,30.84,30.7,30.83,465400.0,20.2869,20.3528,20.2605,20.3463,465400.0
2008-12-05 14:40:00,30.83,31.14,30.82,31.14,457600.0,20.3463,20.5508,20.3397,20.5508,457600.0
2008-12-05 14:45:00,31.14,31.5,31.11,31.48,530600.0,20.5508,20.7884,20.531,20.7752,530600.0
2008-12-05 14:50:00,31.48,31.49,31.3,31.35,362600.0,20.7752,20.7818,20.6564,20.6894,362600.0
2008-12-05 14:55:00,31.33,31.45,31.2,31.23,472200.0,20.6762,20.7554,20.5904,20.6102,472200.0
2008-12-05 15:00:00,31.22,31.43,30.98,31.08,312000.0,20.6036,20.7422,20.4452,20.5112,312000.0
2008-12-05 15:05:00,31.09,31.33,31.06,31.29,451000.0,20.5178,20.6762,20.498,20.6498,451000.0
2008-12-05 15:10:00,31.28,31.34,31.22,31.3,382200.0,20.6432,20.6828,20.6036,20.6564,382200.0
2008-12-05 15:15:00,31.3,31.42,31.24,31.32,469200.0,20.6564,20.7356,20.6168,20.6696,469200.0
2008-12-05 15:20:00,31.32,31.42,31.27,31.34,501100.0,20.6696,20.7356,20.6366,20.6828,501100.0
2008-12-05 15:25:00,31.36,31.44,31.31,31.41,401300.0,20.696,20.7488,20.663,20.729,401300.0
2008-12-05 15:30:00,31.41,31.68,31.38,31.5,402800.0,20.729,20.9072,20.7092,20.7884,402800.0
2008-12-05 15:35:00,31.5,31.69,31.45,31.62,374400.0,20.7884,20.9138,20.7554,20.8676,374400.0
2008-12-05 15:40:00,31.62,31.76,31.6,31.73,556900.0,20.8676,20.96,20.8544,20.9402,556900.0
2008-12-05 15:45:00,31.72,31.84,31.65,31.73,612700.0,20.9336,21.0128,20.8874,20.9402,612700.0
2008-12-05 15:50:00,31.73,31.95,31.69,31.89,941200.0,20.9402,21.0854,20.9138,21.0458,941200.0
2008-12-05 15:55:00,31.89,32.0,31.79,31.9,987600.0,21.0458,21.1184,20.9798,21.0524,987600.0
2008-12-08 09:30:00,32.31,32.58,32.17,32.46,332200.0,21.323,21.5012,21.2306,21.422,332200.0
2008-12-08 09:35:00,32.46,32.46,32.3,32.43,195400.0,21.422,21.422,21.3164,21.4022,195400.0
2008-12-08 09:40:00,32.41,33.0,32.37,32.99,370300.0,21.389,21.7783,21.3626,21.7717,370300.0
2008-12-08 09:45:00,33.0,33.1,32.79,32.96,563700.0,21.7783,21.8443,21.6398,21.7519,563700.0
2008-12-08 09:50:00,32.97,33.1,32.9,33.03,501000.0,21.7585,21.8443,21.7123,21.7981,501000.0
2008-12-08 09:55:00,33.02,33.04,32.75,32.78,325800.0,21.7915,21.8047,21.6134,21.6332,325800.0
2008-12-08 10:00:00,32.79,32.87,32.7,32.74,288000.0,21.6398,21.6925,21.5804,21.6068,288000.0
2008-12-08 10:05:00,32.74,32.91,32.74,32.89,308400.0,21.6068,21.7189,21.6068,21.7057,308400.0
2008-12-08 10:10:00,32.9,32.91,32.86,32.9,301500.0,21.7123,21.7189,21.6859,21.7123,301500.0
2008-12-08 10:15:00,32.89,32.91,32.8,32.89,220900.0,21.7057,21.7189,21.6464,21.7057,220900.0
2008-12-08 10:20:00,32.89,33.18,32.88,33.15,590800.0,21.7057,21.8971,21.6991,21.8773,590800.0
2008-12-08 10:25:00,33.16,33.25,33.02,33.17,356000.0,21.8839,21.9433,21.7915,21.8905,356000.0
2008-12-08 10:30:00,33.17,33.29,33.14,33.28,216800.0,21.8905,21.9697,21.8707,21.9631,216800.0
2008-12-08 10:35:00,33.28,33.36,33.26,33.33,226600.0,21.9631,22.0159,21.9499,21.9961,226600.0
2008-12-08 10:40:00,33.34,33.46,33.33,33.44,212100.0,22.0027,22.0819,21.9961,22.0687,212100.0
2008-12-08 10:45:00,33.44,33.5,33.4,33.43,287800.0,22.0687,22.1083,22.0423,22.0621,287800.0
2008-12-08 10:50:00,33.44,33.5,33.33,33.43,414600.0,22.0687,22.1083,21.9961,22.0621,414600.0
2008-12-08 10:55:00,33.43,33.52,33.16,33.18,358800.0,22.0621,22.1215,21.8839,21.8971,358800.0
2008-12-08 11:00:00,33.2,33.35,33.17,33.35,209900.0,21.9103,22.0093,21.8905,22.0093,209900.0
2008-12-08 11:05:00,33.34,33.41,33.3,33.36,210900.0,22.0027,22.0489,21.9763,22.0159,210900.0
2008-12-08 11:10:00,33.35,33.46,33.35,33.42,362300.0,22.0093,22.0819,22.0093,22.0555,362300.0
2008-12-08 11:15:00,33.42,33.6,33.37,33.51,355500.0,22.0555,22.1743,22.0225,22.1149,355500.0
2008-12-08 11:20:00,33.51,33.66,33.5,33.58,256700.0,22.1149,22.2139,22.1083,22.1611,256700.0
2008-12-08 11:25:00,33.58,33.8,33.58,33.72,241200.0,22.1611,22.3063,22.1611,22.2535,241200.0
2008-12-08 11:30:00,33.71,33.82,33.7,33.76,219600.0,22.2469,22.3195,22.2403,22.2799,219600.0
2008-12-08 11:35:00,33.75,33.8,33.32,33.58,528200.0,22.2733,22.3063,21.9895,22.1611,528200.0
2008-12-08 11:40:00,33.59,33.59,33.46,33.51,197500.0,22.1677,22.1677,22.0819,22.1149,197500.0
2008-12-08 11:45:00,33.51,33.66,33.5,33.65,216900.0,22.1149,22.2139,22.1083,22.2073,216900.0
2008-12-08 11:50:00,33.65,33.71,33.6,33.64,105900.0,22.2073,22.2469,22.1743,22.2007,105900.0
2008-12-08 11:55:00,33.64,33.74,33.5,33.51,165000.0,22.2007,22.2667,22.1083,22.1149,165000.0
2008-12-08 12:00:00,33.52,33.59,33.51,33.53,198800.0,22.1215,22.1677,22.1149,22.1281,198800.0
2008-12-08 12:05:00,33.54,33.57,33.49,33.51,187600.0,22.1347,22.1545,22.1017,22.1149,187600.0
2008-12-08 12:10:00,33.52,33.52,33.45,33.47,202100.0,22.1215,22.1215,22.0753,22.0885,202100.0
2008-12-08 12:15:00,33.47,33.61,33.45,33.61,145100.0,22.0885,22.1809,22.0753,22.1809,145100.0
2008-12-08 12:20:00,33.61,33.63,33.51,33.51,83600.0,22.1809,22.1941,22.1149,22.1149,83600.0
2008-12-08 12:25:00,33.51,33.59,33.51,33.55,78900.0,22.1149,22.1677,22.1149,22.1413,78900.0
2008-12-08 12:30:00,33.55,33.59,33.5,33.57,102800.0,22.1413,22.1677,22.1083,22.1545,102800.0
2008-12-08 12:35:00,33.56,33.62,33.52,33.55,211600.0,22.1479,22.1875,22.1215,22.1413,211600.0
2008-12-08 12:40:00,33.54,33.55,33.48,33.48,68200.0,22.1347,22.1413,22.0951,22.0951,68200.0
2008-12-08 12:45:00,33.48,33.57,33.45,33.46,111500.0,22.0951,22.1545,22.0753,22.0819,111500.0
2008-12-08 12:50:00,33.46,33.66,33.39,33.49,284100.0,22.0819,22.2139,22.0357,22.1017,284100.0
2008-12-08 12:55:00,33.49,33.64,33.47,33.53,207700.0,22.1017,22.2007,22.0885,22.1281,207700.0
2008-12-08 13:00:00,33.54,33.75,33.54,33.64,194700.0,22.1347,22.2733,22.1347,22.2007,194700.0
2008-12-08 13:05:00,33.64,33.7,33.58,33.65,117500.0,22.2007,22.2403,22.1611,22.2073,117500.0
2008-12-08 13:10:00,33.65,33.74,33.56,33.56,82900.0,22.2073,22.2667,22.1479,22.1479,82900.0
2008-12-08 13:15:00,33.56,33.66,33.5,33.59,150800.0,22.1479,22.2139,22.1083,22.1677,150800.0
2008-12-08 13:20:00,33.59,33.63,33.46,33.49,272800.0,22.1677,22.1941,22.0819,22.1017,272800.0
2008-12-08 13:25:00,33.49,33.54,33.35,33.36,266700.0,22.1017,22.1347,22.0093,22.0159,266700.0
2008-12-08 13:30:00,33.36,33.36,33.14,33.19,317800.0,22.0159,22.0159,21.8707,21.9037,317800.0
2008-12-08 13:35:00,33.19,33.29,33.19,33.22,234800.0,21.9037,21.9697,21.9037,21.9235,234800.0
2008-12-08 13:40:00,33.23,33.26,33.2,33.2,124700.0,21.9301,21.9499,21.9103,21.9103,124700.0
2008-12-08 13:45:00,33.19,33.21,33.07,33.08,92100.0,21.9037,21.9169,21.8245,21.8311,92100.0
2008-12-08 13:50:00,33.1,33.12,33.01,33.05,156800.0,21.8443,21.8575,21.7849,21.8113,156800.0
2008-12-08 13:55:00,33.06,33.11,32.97,33.09,152200.0,21.8179,21.8509,21.7585,21.8377,152200.0
2008-12-08 14:00:00,33.09,33.28,33.06,33.27,130300.0,21.8377,21.9631,21.8179,21.9565,130300.0
2008-12-08 14:05:00,33.26,33.35,33.23,33.23,203100.0,21.9499,22.0093,21.9301,21.9301,203100.0
2008-12-08 14:10:00,33.23,33.31,33.17,33.23,189400.0,21.9301,21.9829,21.8905,21.9301,189400.0
2008-12-08 14:15:00,33.24,33.29,33.18,33.23,136400.0,21.9367,21.9697,21.8971,21.9301,136400.0
2008-12-08 14:20:00,33.23,33.45,33.23,33.41,235100.0,21.9301,22.0753,21.9301,22.0489,235100.0
2008-12-08 14:25:00,33.41,33.47,33.35,33.4,151100.0,22.0489,22.0885,22.0093,22.0423,151100.0
2008-12-08 14:30:00,33.41,33.47,33.34,33.38,177000.0,22.0489,22.0885,22.0027,22.0291,177000.0
2008-12-08 14:35:00,33.38,33.53,33.38,33.48,251500.0,22.0291,22.1281,22.0291,22.0951,251500.0
2008-12-08 14:40:00,33.48,33.7,33.47,33.63,167900.0,22.0951,22.2403,22.0885,22.1941,167900.0
2008-12-08 14:45:00,33.64,33.88,33.55,33.86,286700.0,22.2007,22.3591,22.1413,22.3459,286700.0
2008-12-08 14:50:00,33.86,33.86,33.63,33.74,422100.0,22.3459,22.3459,22.1941,22.2667,422100.0
2008-12-08 14:55:00,33.74,33.86,33.7,33.86,368600.0,22.2667,22.3459,22.2403,22.3459,368600.0
2008-12-08 15:00:00,33.86,33.93,33.79,33.92,274600.0,22.3459,22.3921,22.2997,22.3855,274600.0
2008-12-08 15:05:00,33.92,34.0,33.83,33.99,341700.0,22.3855,22.4383,22.3261,22.4317,341700.0
2008-12-08 15:10:00,33.98,34.09,33.86,33.9,607800.0,22.4251,22.4977,22.3459,22.3723,607800.0
2008-12-08 15:15:00,33.9,33.99,33.9,33.96,391800.0,22.3723,22.4317,22.3723,22.4119,391800.0
2008-12-08 15:20:00,33.96,34.04,33.94,33.96,427400.0,22.4119,22.4647,22.3987,22.4119,427400.0
2008-12-08 15:25:00,33.96,34.07,33.9,34.05,503300.0,22.4119,22.4845,22.3723,22.4713,503300.0
2008-12-08 15:30:00,34.04,34.11,34.0,34.08,537400.0,22.4647,22.5109,22.4383,22.4911,537400.0
2008-12-08 15:35:00,34.08,34.1,33.93,33.96,668500.0,22.4911,22.5043,22.3921,22.4119,668500.0
2008-12-08 15:40:00,33.95,33.96,33.53,33.53,1108300.0,22.4053,22.4119,22.1281,22.1281,1108300.0
2008-12-08 15:45:00,33.52,33.55,33.07,33.08,1137400.0,22.1215,22.1413,21.8245,21.8311,1137400.0
2008-12-08 15:50:00,33.09,33.55,33.06,33.53,1070000.0,21.8377,22.1413,21.8179,22.1281,1070000.0
2008-12-08 15:55:00,33.53,33.66,33.33,33.51,1467500.0,22.1281,22.2139,21.9961,22.1149,1467500.0
2008-12-09 09:30:00,32.91,32.92,32.42,32.72,473400.0,21.8227,21.8294,21.4978,21.6968,473400.0
2008-12-09 09:35:00,32.73,33.02,32.71,32.99,246300.0,21.7034,21.8957,21.6901,21.8758,246300.0
2008-12-09 09:40:00,33.0,33.43,32.98,33.33,468200.0,21.8824,22.1676,21.8692,22.1012,468200.0
2008-12-09 09:45:00,33.34,33.6,33.34,33.56,336800.0,22.1079,22.2803,22.1079,22.2538,336800.0
2008-12-09 09:50:00,33.55,33.79,33.44,33.45,366900.0,22.2471,22.4063,22.1742,22.1808,366900.0
2008-12-09 09:55:00,33.45,33.54,33.26,33.34,156700.0,22.1808,22.2405,22.0548,22.1079,156700.0
2008-12-09 10:00:00,33.35,33.88,33.34,33.87,369000.0,22.1145,22.466,22.1079,22.4593,369000.0
2008-12-09 10:05:00,33.88,33.99,33.86,33.9,250500.0,22.466,22.5389,22.4527,22.4792,250500.0
2008-12-09 10:10:00,33.91,34.12,33.9,33.93,274500.0,22.4858,22.6251,22.4792,22.4991,274500.0
2008-12-09 10:15:00,33.93,34.08,33.87,34.0,255600.0,22.4991,22.5986,22.4593,22.5455,255600.0
2008-12-09 10:20:00,33.99,34.0,33.77,33.79,205800.0,22.5389,22.5455,22.393,22.4063,205800.0
2008-12-09 10:25:00,33.78,33.83,33.58,33.59,229300.0,22.3996,22.4328,22.267,22.2737,229300.0
2008-12-09 10:30:00,33.59,34.02,33.59,33.99,299200.0,22.2737,22.5588,22.2737,22.5389,299200.0
2008-12-09 10:35:00,34.0,34.03,33.81,33.87,207400.0,22.5455,22.5654,22.4195,22.4593,207400.0
2008-12-09 10:40:00,33.88,34.09,33.84,34.05,278600.0,22.466,22.6052,22.4394,22.5787,278600.0
2008-12-09 10:45:00,34.06,34.23,33.92,33.94,305000.0,22.5853,22.698,22.4925,22.5057,305000.0
2008-12-09 10:50:00,33.93,34.09,33.91,34.02,221000.0,22.4991,22.6052,22.4858,22.5588,221000.0
2008-12-09 10:55:00,34.02,34.13,33.94,34.1,313000.0,22.5588,22.6317,22.5057,22.6118,313000.0
2008-12-09 11:00:00,34.09,34.2,34.08,34.14,177800.0,22.6052,22.6781,22.5986,22.6384,177800.0
2008-12-09 11:05:00,34.14,34.25,34.1,34.12,211600.0,22.6384,22.7113,22.6118,22.6251,211600.0
2008-12-09 11:10:00,34.12,34.19,34.06,34.07,334500.0,22.6251,22.6715,22.5853,22.5919,334500.0
2008-12-09 11:15:00,34.07,34.11,33.96,33.98,333900.0,22.5919,22.6185,22.519,22.5323,333900.0
2008-12-09 11:20:00,33.98,34.05,33.96,33.97,195700.0,22.5323,22.5787,22.519,22.5256,195700.0
2008-12-09 11:25:00,33.97,34.09,33.93,33.94,168100.0,22.5256,22.6052,22.4991,22.5057,168100.0
2008-12-09 11:30:00,33.97,34.04,33.96,33.99,140300.0,22.5256,22.572,22.519,22.5389,140300.0
2008-12-09 11:35:00,33.98,34.07,33.81,33.83,237700.0,22.5323,22.5919,22.4195,22.4328,237700.0
2008-12-09 11:40:00,33.83,34.0,33.83,34.0,168500.0,22.4328,22.5455,22.4328,22.5455,168500.0
2008-12-09 11:45:00,34.0,34.15,34.0,34.02,157500.0,22.5455,22.645,22.5455,22.5588,157500.0
2008-12-09 11:50:00,34.02,34.05,33.92,33.98,120400.0,22.5588,22.5787,22.4925,22.5323,120400.0
2008-12-09 11:55:00,33.98,34.16,33.97,34.1,193800.0,22.5323,22.6516,22.5256,22.6118,193800.0
2008-12-09 12:00:00,34.1,34.17,34.0,34.16,115000.0,22.6118,22.6583,22.5455,22.6516,115000.0
2008-12-09 12:05:00,34.17,34.36,34.15,34.35,283400.0,22.6583,22.7842,22.645,22.7776,283400.0
2008-12-09 12:10:00,34.35,34.35,34.18,34.23,165000.0,22.7776,22.7776,22.6649,22.698,165000.0
2008-12-09 12:15:00,34.23,34.24,34.0,34.06,177300.0,22.698,22.7047,22.5455,22.5853,177300.0
2008-12-09 12:20:00,34.06,34.07,33.88,33.99,123100.0,22.5853,22.5919,22.466,22.5389,123100.0
2008-12-09 12:25:00,34.0,34.05,33.95,34.05,130200.0,22.5455,22.5787,22.5124,22.5787,130200.0
2008-12-09 12:30:00,34.03,34.14,34.0,34.0,141400.0,22.5654,22.6384,22.5455,22.5455,141400.0
2008-12-09 12:35:00,34.01,34.17,34.0,34.17,127300.0,22.5522,22.6583,22.5455,22.6583,127300.0
2008-12-09 12:40:00,34.16,34.28,34.1,34.23,151700.0,22.6516,22.7312,22.6118,22.698,151700.0
2008-12-09 12:45:00,34.22,34.24,34.06,34.08,93900.0,22.6914,22.7047,22.5853,22.5986,93900.0
2008-12-09 12:50:00,34.07,34.18,34.06,34.13,111900.0,22.5919,22.6649,22.5853,22.6317,111900.0
2008-12-09 12:55:00,34.12,34.13,33.94,33.95,151700.0,22.6251,22.6317,22.5057,22.5124,151700.0
2008-12-09 13:00:00,33.96,34.0,33.83,33.88,140300.0,22.519,22.5455,22.4328,22.466,140300.0
2008-12-09 13:05:00,33.89,34.07,33.88,34.03,91700.0,22.4726,22.5919,22.466,22.5654,91700.0
2008-12-09 13:10:00,34.03,34.05,33.91,33.91,133000.0,22.5654,22.5787,22.4858,22.4858,133000.0
2008-12-09 13:15:00,33.92,33.92,33.73,33.8,184100.0,22.4925,22.4925,22.3665,22.4129,184100.0
2008-12-09 13:20:00,33.8,33.97,33.8,33.96,243300.0,22.4129,22.5256,22.4129,22.519,243300.0
2008-12-09 13:25:00,33.97,33.99,33.71,33.74,164500.0,22.5256,22.5389,22.3532,22.3731,164500.0
2008-12-09 13:30:00,33.74,33.81,33.69,33.75,138600.0,22.3731,22.4195,22.34,22.3797,138600.0
2008-12-09 13:35:00,33.75,33.78,33.6,33.78,175300.0,22.3797,22.3996,22.2803,22.3996,175300.0
2008-12-09 13:40:00,33.78,33.86,33.68,33.68,106800.0,22.3996,22.4527,22.3333,22.3333,106800.0
2008-12-09 13:45:00,33.68,33.94,33.67,33.93,128300.0,22.3333,22.5057,22.3267,22.4991,128300.0
2008-12-09 13:50:00,33.93,33.94,33.74,33.75,102200.0,22.4991,22.5057,22.3731,22.3797,102200.0
2008-12-09 13:55:00,33.75,33.88,33.71,33.75,83000.0,22.3797,22.466,22.3532,22.3797,83000.0
2008-12-09 14:00:00,33.74,33.76,33.6,33.64,101300.0,22.3731,22.3864,22.2803,22.3068,101300.0
2008-12-09 14:05:00,33.64,33.7,33.52,33.57,198600.0,22.3068,22.3466,22.2272,22.2604,198600.0
2008-12-09 14:10:00,33.58,33.65,33.53,33.55,180200.0,22.267,22.3134,22.2339,22.2471,180200.0
2008-12-09 14:15:00,33.55,33.63,33.52,33.57,136700.0,22.2471,22.3002,22.2272,22.2604,136700.0
2008-12-09 14:20:00,33.57,33.58,33.29,33.32,299300.0,22.2604,22.267,22.0747,22.0946,299300.0
2008-12-09 14:25:00,33.33,33.41,33.19,33.3,199500.0,22.1012,22.1543,22.0084,22.0814,199500.0
2008-12-09 14:30:00,33.29,33.32,33.12,33.21,259400.0,22.0747,22.0946,21.962,22.0217,259400.0
2008-12-09 14:35:00,33.22,33.38,33.22,33.3,231900.0,22.0283,22.1344,22.0283,22.0814,231900.0
2008-12-09 14:40:00,33.31,33.46,33.29,33.4,205100.0,22.088,22.1874,22.0747,22.1477,205100.0
2008-12-09 14:45:00,33.39,33.59,33.33,33.52,282800.0,22.141,22.2737,22.1012,22.2272,282800.0
2008-12-09 14:50:00,33.52,33.59,33.37,33.48,163200.0,22.2272,22.2737,22.1278,22.2007,163200.0
2008-12-09 14:55:00,33.49,33.84,33.48,33.69,232100.0,22.2073,22.4394,22.2007,22.34,232100.0
2008-12-09 15:00:00,33.69,33.81,33.59,33.66,246000.0,22.34,22.4195,22.2737,22.3201,246000.0
2008-12-09 15:05:00,33.65,33.9,33.56,33.79,230000.0,22.3134,22.4792,22.2538,22.4063,230000.0
2008-12-09 15:10:00,33.78,33.81,33.68,33.72,257500.0,22.3996,22.4195,22.3333,22.3599,257500.0
2008-12-09 15:15:00,33.72,33.79,33.57,33.79,466900.0,22.3599,22.4063,22.2604,22.4063,466900.0
2008-12-09 15:20:00,33.79,33.83,33.68,33.69,385700.0,22.4063,22.4328,22.3333,22.34,385700.0
2008-12-09 15:25:00,33.7,33.71,33.56,33.56,399900.0,22.3466,22.3532,22.2538,22.2538,399900.0
2008-12-09 15:30:00,33.55,33.64,33.48,33.55,458000.0,22.2471,22.3068,22.2007,22.2471,458000.0
2008-12-09 15:35:00,33.55,33.62,33.39,33.4,453600.0,22.2471,22.2935,22.141,22.1477,453600.0
2008-12-09 15:40:00,33.39,33.65,33.38,33.59,398500.0,22.141,22.3134,22.1344,22.2737,398500.0
2008-12-09 15:45:00,33.59,33.61,33.44,33.47,456400.0,22.2737,22.2869,22.1742,22.1941,456400.0
2008-12-09 15:50:00,33.47,33.64,33.41,33.46,461100.0,22.1941,22.3068,22.1543,22.1874,461100.0
2008-12-09 15:55:00,33.47,33.51,33.3,33.51,580600.0,22.1941,22.2206,22.0814,22.2206,580600.0
2008-12-10 09:30:00,34.0,34.35,33.95,34.2,400500.0,22.5455,22.7776,22.5124,22.6781,400500.0
2008-12-10 09:35:00,34.19,34.29,34.09,34.17,262100.0,22.6715,22.7378,22.6052,22.6583,262100.0
2008-12-10 09:40:00,34.17,34.29,33.81,33.88,382500.0,22.6583,22.7378,22.4195,22.466,382500.0
2008-12-10 09:45:00,33.88,34.18,33.87,34.06,283400.0,22.466,22.6649,22.4593,22.5853,283400.0
2008-12-10 09:50:00,34.06,34.23,34.03,34.08,280800.0,22.5853,22.698,22.5654,22.5986,280800.0
2008-12-10 09:55:00,34.07,34.1,33.99,34.1,169200.0,22.5919,22.6118,22.5389,22.6118,169200.0
2008-12-10 10:00:00,34.09,34.25,34.06,34.13,290900.0,22.6052,22.7113,22.5853,22.6317,290900.0
2008-12-10 10:05:00,34.14,34.15,34.0,34.03,264200.0,22.6384,22.645,22.5455,22.5654,264200.0
2008-12-10 10:10:00,34.04,34.22,34.01,34.21,88200.0,22.572,22.6914,22.5522,22.6848,88200.0
2008-12-10 10:15:00,34.21,34.43,34.2,34.35,192000.0,22.6848,22.8307,22.6781,22.7776,192000.0
2008-12-10 10:20:00,34.35,34.48,34.34,34.39,247900.0,22.7776,22.8638,22.771,22.8041,247900.0
2008-12-10 10:25:00,34.4,34.48,34.39,34.44,198100.0,22.8108,22.8638,22.8041,22.8373,198100.0
2008-12-10 10:30:00,34.44,34.54,34.39,34.4,218300.0,22.8373,22.9036,22.8041,22.8108,218300.0
2008-12-10 10:35:00,34.41,34.56,34.34,34.54,256600.0,22.8174,22.9169,22.771,22.9036,256600.0
2008-12-10 10:40:00,34.54,34.56,34.37,34.4,100100.0,22.9036,22.9169,22.7909,22.8108,100100.0
2008-12-10 10:45:00,34.38,34.45,34.25,34.26,214200.0,22.7975,22.8439,22.7113,22.7179,214200.0
2008-12-10 10:50:00,34.26,34.37,34.23,34.31,352700.0,22.7179,22.7909,22.698,22.7511,352700.0
2008-12-10 10:55:00,34.31,34.54,34.31,34.5,384800.0,22.7511,22.9036,22.7511,22.8771,384800.0
2008-12-10 11:00:00,34.5,34.58,34.35,34.54,210500.0,22.8771,22.9301,22.7776,22.9036,210500.0
2008-12-10 11:05:00,34.55,34.75,34.48,34.74,384600.0,22.9102,23.0429,22.8638,23.0362,384600.0
2008-12-10 11:10:00,34.73,34.87,34.73,34.83,390000.0,23.0296,23.1224,23.0296,23.0959,390000.0
2008-12-10 11:15:00,34.82,34.86,34.65,34.74,227500.0,23.0893,23.1158,22.9765,23.0362,227500.0
2008-12-10 11:20:00,34.73,34.84,34.69,34.79,159200.0,23.0296,23.1025,23.0031,23.0694,159200.0
2008-12-10 11:25:00,34.79,34.82,34.7,34.79,157400.0,23.0694,23.0893,23.0097,23.0694,157400.0
2008-12-10 11:30:00,34.78,34.87,34.73,34.75,148700.0,23.0627,23.1224,23.0296,23.0429,148700.0
2008-12-10 11:35:00,34.75,34.75,34.58,34.62,273200.0,23.0429,23.0429,22.9301,22.9566,273200.0
2008-12-10 11:40:00,34.63,34.7,34.56,34.7,123200.0,22.9633,23.0097,22.9169,23.0097,123200.0
2008-12-10 11:45:00,34.69,34.79,34.67,34.69,169100.0,23.0031,23.0694,22.9898,23.0031,169100.0
2008-12-10 11:50:00,34.7,34.75,34.63,34.71,120300.0,23.0097,23.0429,22.9633,23.0163,120300.0
2008-12-10 11:55:00,34.71,34.79,34.7,34.79,107000.0,23.0163,23.0694,23.0097,23.0694,107000.0
2008-12-10 12:00:00,34.79,34.92,34.72,34.88,145200.0,23.0694,23.1556,23.023,23.1291,145200.0
2008-12-10 12:05:00,34.89,34.95,34.8,34.83,265100.0,23.1357,23.1755,23.076,23.0959,265100.0
2008-12-10 12:10:00,34.84,34.91,34.75,34.9,255800.0,23.1025,23.1489,23.0429,23.1423,255800.0
2008-12-10 12:15:00,34.9,34.91,34.76,34.8,226300.0,23.1423,23.1489,23.0495,23.076,226300.0
2008-12-10 12:20:00,34.8,34.83,34.58,34.65,196600.0,23.076,23.0959,22.9301,22.9765,196600.0
2008-12-10 12:25:00,34.65,34.68,34.51,34.58,234900.0,22.9765,22.9964,22.8837,22.9301,234900.0
2008-12-10 12:30:00,34.59,34.59,34.46,34.54,166000.0,22.9368,22.9368,22.8506,22.9036,166000.0
2008-12-10 12:35:00,34.54,34.59,34.44,34.52,152300.0,22.9036,22.9368,22.8373,22.8903,152300.0
2008-12-10 12:40:00,34.52,34.6,34.51,34.55,131100.0,22.8903,22.9434,22.8837,22.9102,131100.0
2008-12-10 12:45:00,34.55,34.63,34.5,34.55,111500.0,22.9102,22.9633,22.8771,22.9102,111500.0
2008-12-10 12:50:00,34.54,34.59,34.5,34.51,106500.0,22.9036,22.9368,22.8771,22.8837,106500.0
2008-12-10 12:55:00,34.51,34.56,34.43,34.49,127500.0,22.8837,22.9169,22.8307,22.8704,127500.0
2008-12-10 13:00:00,34.48,34.52,34.41,34.43,212700.0,22.8638,22.8903,22.8174,22.8307,212700.0
2008-12-10 13:05:00,34.43,34.47,34.37,34.45,150300.0,22.8307,22.8572,22.7909,22.8439,150300.0
2008-12-10 13:10:00,34.44,34.49,34.39,34.41,224000.0,22.8373,22.8704,22.8041,22.8174,224000.0
2008-12-10 13:15:00,34.42,34.54,34.4,34.44,153100.0,22.824,22.9036,22.8108,22.8373,153100.0
2008-12-10 13:20:00,34.44,34.47,34.35,34.41,144600.0,22.8373,22.8572,22.7776,22.8174,144600.0
2008-12-10 13:25:00,34.41,34.43,34.35,34.39,127000.0,22.8174,22.8307,22.7776,22.8041,127000.0
2008-12-10 13:30:00,34.38,34.42,34.3,34.3,122600.0,22.7975,22.824,22.7445,22.7445,122600.0
2008-12-10 13:35:00,34.31,34.36,34.22,34.28,108100.0,22.7511,22.7842,22.6914,22.7312,108100.0
2008-12-10 13:40:00,34.27,34.29,34.15,34.22,166600.0,22.7246,22.7378,22.645,22.6914,166600.0
2008-12-10 13:45:00,34.22,34.3,34.2,34.3,300100.0,22.6914,22.7445,22.6781,22.7445,300100.0
2008-12-10 13:50:00,34.3,34.31,34.18,34.24,349000.0,22.7445,22.7511,22.6649,22.7047,349000.0
2008-12-10 13:55:00,34.25,34.28,34.06,34.08,152000.0,22.7113,22.7312,22.5853,22.5986,152000.0
2008-12-10 14:00:00,34.08,34.13,34.02,34.03,297900.0,22.5986,22.6317,22.5588,22.5654,297900.0
2008-12-10 14:05:00,34.03,34.07,33.96,34.06,245900.0,22.5654,22.5919,22.519,22.5853,245900.0
2008-12-10 14:10:00,34.06,34.11,34.03,34.09,198000.0,22.5853,22.6185,22.5654,22.6052,198000.0
2008-12-10 14:15:00,34.1,34.21,34.08,34.19,123900.0,22.6118,22.6848,22.5986,22.6715,123900.0
2008-12-10 14:20:00,34.2,34.2,33.98,34.04,219600.0,22.6781,22.6781,22.5323,22.572,219600.0
2008-12-10 14:25:00,34.05,34.1,34.0,34.05,185700.0,22.5787,22.6118,22.5455,22.5787,185700.0
2008-12-10 14:30:00,34.06,34.12,33.95,34.07,182800.0,22.5853,22.6251,22.5124,22.5919,182800.0
2008-12-10 14:35:00,34.08,34.31,34.08,34.3,248700.0,22.5986,22.7511,22.5986,22.7445,248700.0
2008-12-10 14:40:00,34.31,34.41,34.23,34.36,299800.0,22.7511,22.8174,22.698,22.7842,299800.0
2008-12-10 14:45:00,34.36,34.38,34.16,34.18,314700.0,22.7842,22.7975,22.6516,22.6649,314700.0
2008-12-10 14:50:00,34.18,34.36,34.14,34.25,176300.0,22.6649,22.7842,22.6384,22.7113,176300.0
2008-12-10 14:55:00,34.24,34.34,34.23,34.34,207900.0,22.7047,22.771,22.698,22.771,207900.0
2008-12-10 15:00:00,34.34,34.36,34.24,34.29,203600.0,22.771,22.7842,22.7047,22.7378,203600.0
2008-12-10 15:05:00,34.28,34.47,34.25,34.42,223500.0,22.7312,22.8572,22.7113,22.824,223500.0
2008-12-10 15:10:00,34.42,34.49,34.38,34.47,184700.0,22.824,22.8704,22.7975,22.8572,184700.0
2008-12-10 15:15:00,34.48,34.55,34.44,34.44,153100.0,22.8638,22.9102,22.8373,22.8373,153100.0
2008-12-10 15:20:00,34.43,34.53,34.36,34.47,299700.0,22.8307,22.897,22.7842,22.8572,299700.0
2008-12-10 15:25:00,34.47,34.69,34.47,34.69,407100.0,22.8572,23.0031,22.8572,23.0031,407100.0
2008-12-10 15:30:00,34.68,34.68,34.49,34.51,336500.0,22.9964,22.9964,22.8704,22.8837,336500.0
2008-12-10 15:35:00,34.51,34.6,34.47,34.48,360200.0,22.8837,22.9434,22.8572,22.8638,360200.0
2008-12-10 15:40:00,34.47,34.52,34.41,34.5,277300.0,22.8572,22.8903,22.8174,22.8771,277300.0
2008-12-10 15:45:00,34.5,34.61,34.49,34.57,323900.0,22.8771,22.95,22.8704,22.9235,323900.0
2008-12-10 15:50:00,34.57,34.6,34.47,34.5,580800.0,22.9235,22.9434,22.8572,22.8771,580800.0
2008-12-10 15:55:00,34.49,34.61,34.47,34.47,737100.0,22.8704,22.95,22.8572,22.8572,737100.0
2008-12-11 09:30:00,33.96,34.44,33.96,34.05,255500.0,22.519,22.8373,22.519,22.5787,255500.0
2008-12-11 09:35:00,34.05,34.09,33.95,33.99,150900.0,22.5787,22.6052,22.5124,22.5389,150900.0
2008-12-11 09:40:00,33.98,34.05,33.83,34.02,223200.0,22.5323,22.5787,22.4328,22.5588,223200.0
2008-12-11 09:45:00,34.01,34.02,33.91,33.91,194600.0,22.5522,22.5588,22.4858,22.4858,194600.0
2008-12-11 09:50:00,33.91,33.99,33.81,33.84,224400.0,22.4858,22.5389,22.4195,22.4394,224400.0
2008-12-11 09:55:00,33.84,33.9,33.73,33.88,208700.0,22.4394,22.4792,22.3665,22.466,208700.0
2008-12-11 10:00:00,33.88,34.13,33.88,34.08,189900.0,22.466,22.6317,22.466,22.5986,189900.0
2008-12-11 10:05:00,34.07,34.08,33.78,33.81,219900.0,22.5919,22.5986,22.3996,22.4195,219900.0
2008-12-11 10:10:00,33.81,33.94,33.77,33.81,272000.0,22.4195,22.5057,22.393,22.4195,272000.0
2008-12-11 10:15:00,33.82,33.87,33.7,33.76,190200.0,22.4262,22.4593,22.3466,22.3864,190200.0
2008-12-11 10:20:00,33.78,34.08,33.76,34.05,268700.0,22.3996,22.5986,22.3864,22.5787,268700.0
2008-12-11 10:25:00,34.05,34.21,34.03,34.15,360600.0,22.5787,22.6848,22.5654,22.645,360600.0
2008-12-11 10:30:00,34.13,34.34,34.02,34.33,271400.0,22.6317,22.771,22.5588,22.7643,271400.0
2008-12-11 10:35:00,34.32,34.41,34.24,34.27,159000.0,22.7577,22.8174,22.7047,22.7246,159000.0
2008-12-11 10:40:00,34.27,34.36,34.15,34.26,145300.0,22.7246,22.7842,22.645,22.7179,145300.0
2008-12-11 10:45:00,34.26,34.4,34.25,34.36,179200.0,22.7179,22.8108,22.7113,22.7842,179200.0
2008-12-11 10:50:00,34.34,34.37,34.22,34.28,174400.0,22.771,22.7909,22.6914,22.7312,174400.0
2008-12-11 10:55:00,34.28,34.35,34.24,34.32,102600.0,22.7312,22.7776,22.7047,22.7577,102600.0
2008-12-11 11:00:00,34.31,34.34,34.19,34.2,85900.0,22.7511,22.771,22.6715,22.6781,85900.0
2008-12-11 11:05:00,34.2,34.4,34.19,34.32,127400.0,22.6781,22.8108,22.6715,22.7577,127400.0
2008-12-11 11:10:00,34.32,34.47,34.32,34.47,176300.0,22.7577,22.8572,22.7577,22.8572,176300.0
2008-12-11 11:15:00,34.48,34.49,34.32,34.36,178100.0,22.8638,22.8704,22.7577,22.7842,178100.0
2008-12-11 11:20:00,34.36,34.41,34.16,34.2,314900.0,22.7842,22.8174,22.6516,22.6781,314900.0
2008-12-11 11:25:00,34.2,34.29,34.16,34.24,257100.0,22.6781,22.7378,22.6516,22.7047,257100.0
2008-12-11 11:30:00,34.24,34.26,34.14,34.15,285900.0,22.7047,22.7179,22.6384,22.645,285900.0
2008-12-11 11:35:00,34.14,34.17,34.03,34.13,130000.0,22.6384,22.6583,22.5654,22.6317,130000.0
2008-12-11 11:40:00,34.14,34.2,34.06,34.16,106900.0,22.6384,22.6781,22.5853,22.6516,106900.0
2008-12-11 11:45:00,34.15,34.22,34.11,34.16,115900.0,22.645,22.6914,22.6185,22.6516,115900.0
2008-12-11 11:50:00,34.17,34.21,34.01,34.09,166200.0,22.6583,22.6848,22.5522,22.6052,166200.0
2008-12-11 11:55:00,34.1,34.25,34.09,34.15,218500.0,22.6118,22.7113,22.6052,22.645,218500.0
2008-12-11 12:00:00,34.16,34.35,34.1,34.32,205600.0,22.6516,22.7776,22.6118,22.7577,205600.0
2008-12-11 12:05:00,34.31,34.32,34.16,34.27,146900.0,22.7511,22.7577,22.6516,22.7246,146900.0
2008-12-11 12:10:00,34.25,34.27,34.07,34.1,159000.0,22.7113,22.7246,22.5919,22.6118,159000.0
2008-12-11 12:15:00,34.1,34.19,34.1,34.19,139000.0,22.6118,22.6715,22.6118,22.6715,139000.0
2008-12-11 12:20:00,34.2,34.26,34.08,34.1,129900.0,22.6781,22.7179,22.5986,22.6118,129900.0
2008-12-11 12:25:00,34.1,34.12,34.04,34.05,119100.0,22.6118,22.6251,22.572,22.5787,119100.0
2008-12-11 12:30:00,34.05,34.16,34.05,34.13,66400.0,22.5787,22.6516,22.5787,22.6317,66400.0
2008-12-11 12:35:00,34.14,34.2,34.01,34.02,109300.0,22.6384,22.6781,22.5522,22.5588,109300.0
2008-12-11 12:40:00,34.02,34.05,33.99,34.02,95200.0,22.5588,22.5787,22.5389,22.5588,95200.0
2008-12-11 12:45:00,34.04,34.04,33.97,33.98,93500.0,22.572,22.572,22.5256,22.5323,93500.0
2008-12-11 12:50:00,33.98,34.05,33.97,34.03,127100.0,22.5323,22.5787,22.5256,22.5654,127100.0
2008-12-11 12:55:00,34.03,34.14,34.02,34.07,158400.0,22.5654,22.6384,22.5588,22.5919,158400.0
2008-12-11 13:00:00,34.07,34.15,34.06,34.1,78200.0,22.5919,22.645,22.5853,22.6118,78200.0
2008-12-11 13:05:00,34.11,34.11,34.04,34.05,85200.0,22.6185,22.6185,22.572,22.5787,85200.0
2008-12-11 13:10:00,34.05,34.07,33.88,33.9,97600.0,22.5787,22.5919,22.466,22.4792,97600.0
2008-12-11 13:15:00,33.91,33.92,33.83,33.85,89300.0,22.4858,22.4925,22.4328,22.4461,89300.0
2008-12-11 13:20:00,33.85,33.86,33.72,33.77,127700.0,22.4461,22.4527,22.3599,22.393,127700.0
2008-12-11 13:25:00,33.79,33.86,33.76,33.84,100200.0,22.4063,22.4527,22.3864,22.4394,100200.0
2008-12-11 13:30:00,33.82,33.86,33.74,33.81,84500.0,22.4262,22.4527,22.3731,22.4195,84500.0
2008-12-11 13:35:00,33.81,33.84,33.75,33.77,71600.0,22.4195,22.4394,22.3797,22.393,71600.0
2008-12-11 13:40:00,33.77,33.85,33.77,33.77,72500.0,22.393,22.4461,22.393,22.393,72500.0
2008-12-11 13:45:00,33.78,33.8,33.72,33.72,102800.0,22.3996,22.4129,22.3599,22.3599,102800.0
2008-12-11 13:50:00,33.72,33.73,33.61,33.71,121700.0,22.3599,22.3665,22.2869,22.3532,121700.0
2008-12-11 13:55:00,33.71,33.71,33.48,33.61,150300.0,22.3532,22.3532,22.2007,22.2869,150300.0
2008-12-11 14:00:00,33.61,33.69,33.59,33.65,75900.0,22.2869,22.34,22.2737,22.3134,75900.0
2008-12-11 14:05:00,33.66,33.66,33.49,33.5,85000.0,22.3201,22.3201,22.2073,22.214,85000.0
2008-12-11 14:10:00,33.5,33.5,33.37,33.37,222800.0,22.214,22.214,22.1278,22.1278,222800.0
2008-12-11 14:15:00,33.38,33.44,33.23,33.35,421100.0,22.1344,22.1742,22.0349,22.1145,421100.0
2008-12-11 14:20:00,33.36,33.36,33.24,33.35,241500.0,22.1211,22.1211,22.0416,22.1145,241500.0
2008-12-11 14:25:00,33.35,33.44,33.31,33.42,206100.0,22.1145,22.1742,22.088,22.1609,206100.0
2008-12-11 14:30:00,33.42,33.47,33.22,33.23,439700.0,22.1609,22.1941,22.0283,22.0349,439700.0
2008-12-11 14:35:00,33.23,33.24,33.05,33.1,292600.0,22.0349,22.0416,21.9156,21.9487,292600.0
2008-12-11 14:40:00,33.1,33.13,32.82,32.84,316300.0,21.9487,21.9686,21.7631,21.7763,316300.0
2008-12-11 14:45:00,32.84,32.94,32.6,32.71,550100.0,21.7763,21.8426,21.6172,21.6901,550100.0
2008-12-11 14:50:00,32.71,32.81,32.56,32.57,370100.0,21.6901,21.7564,21.5907,21.5973,370100.0
2008-12-11 14:55:00,32.58,32.7,32.5,32.58,363000.0,21.6039,21.6835,21.5509,21.6039,363000.0
2008-12-11 15:00:00,32.58,32.64,32.42,32.56,386300.0,21.6039,21.6437,21.4978,21.5907,386300.0
2008-12-11 15:05:00,32.57,32.62,32.5,32.62,278800.0,21.5973,21.6304,21.5509,21.6304,278800.0
2008-12-11 15:10:00,32.62,32.64,32.4,32.57,280200.0,21.6304,21.6437,21.4846,21.5973,280200.0
2008-12-11 15:15:00,32.58,32.68,32.46,32.65,389900.0,21.6039,21.6702,21.5243,21.6503,389900.0
2008-12-11 15:20:00,32.68,32.82,32.6,32.64,480500.0,21.6702,21.7631,21.6172,21.6437,480500.0
2008-12-11 15:25:00,32.65,32.85,32.64,32.82,231800.0,21.6503,21.783,21.6437,21.7631,231800.0
2008-12-11 15:30:00,32.81,32.83,32.46,32.46,333800.0,21.7564,21.7697,21.5243,21.5243,333800.0
2008-12-11 15:35:00,32.47,32.6,32.39,32.48,458000.0,21.531,21.6172,21.4779,21.5376,458000.0
2008-12-11 15:40:00,32.49,32.61,32.43,32.58,330000.0,21.5442,21.6238,21.5045,21.6039,330000.0
2008-12-11 15:45:00,32.59,32.67,32.5,32.58,459800.0,21.6105,21.6636,21.5509,21.6039,459800.0
2008-12-11 15:50:00,32.59,32.64,32.46,32.62,641100.0,21.6105,21.6437,21.5243,21.6304,641100.0
2008-12-11 15:55:00,32.62,32.75,32.55,32.58,1022000.0,21.6304,21.7166,21.584,21.6039,1022000.0
2008-12-12 09:30:00,31.96,32.23,31.69,32.21,286900.0,21.1928,21.3718,21.0138,21.3586,286900.0
2008-12-12 09:35:00,32.22,32.56,32.15,32.34,209200.0,21.3652,21.5907,21.3188,21.4448,209200.0
2008-12-12 09:40:00,32.32,32.46,32.13,32.4,203900.0,21.4315,21.5243,21.3055,21.4846,203900.0
2008-12-12 09:45:00,32.4,32.53,32.28,32.44,252600.0,21.4846,21.5708,21.405,21.5111,252600.0
2008-12-12 09:50:00,32.43,32.72,32.32,32.5,384100.0,21.5045,21.6968,21.4315,21.5509,384100.0
2008-12-12 09:55:00,32.47,32.7,32.29,32.62,363200.0,21.531,21.6835,21.4116,21.6304,363200.0
2008-12-12 10:00:00,32.61,32.99,32.6,32.95,290200.0,21.6238,21.8758,21.6172,21.8493,290200.0
2008-12-12 10:05:00,32.94,33.11,32.92,32.97,268000.0,21.8426,21.9554,21.8294,21.8625,268000.0
2008-12-12 10:10:00,32.97,33.03,32.85,32.9,195000.0,21.8625,21.9023,21.783,21.8161,195000.0
2008-12-12 10:15:00,32.9,32.92,32.8,32.82,246900.0,21.8161,21.8294,21.7498,21.7631,246900.0
2008-12-12 10:20:00,32.83,33.03,32.82,32.91,204200.0,21.7697,21.9023,21.7631,21.8227,204200.0
2008-12-12 10:25:00,32.91,33.0,32.81,32.85,207600.0,21.8227,21.8824,21.7564,21.783,207600.0
2008-12-12 10:30:00,32.85,32.87,32.74,32.76,244500.0,21.783,21.7962,21.71,21.7233,244500.0
2008-12-12 10:35:00,32.76,32.9,32.75,32.87,155600.0,21.7233,21.8161,21.7166,21.7962,155600.0
2008-12-12 10:40:00,32.86,33.13,32.85,33.11,237100.0,21.7896,21.9686,21.783,21.9554,237100.0
2008-12-12 10:45:00,33.12,33.23,33.02,33.23,201700.0,21.962,22.0349,21.8957,22.0349,201700.0
2008-12-12 10:50:00,33.2,33.43,33.16,33.42,214300.0,22.015,22.1676,21.9885,22.1609,214300.0
2008-12-12 10:55:00,33.42,33.51,33.27,33.47,261200.0,22.1609,22.2206,22.0615,22.1941,261200.0
2008-12-12 11:00:00,33.47,33.55,33.34,33.52,207100.0,22.1941,22.2471,22.1079,22.2272,207100.0
2008-12-12 11:05:00,33.52,33.69,33.46,33.67,277900.0,22.2272,22.34,22.1874,22.3267,277900.0
2008-12-12 11:10:00,33.68,33.68,33.39,33.4,153100.0,22.3333,22.3333,22.141,22.1477,153100.0
2008-12-12 11:15:00,33.39,33.5,33.36,33.46,156400.0,22.141,22.214,22.1211,22.1874,156400.0
2008-12-12 11:20:00,33.46,33.5,33.41,33.49,160500.0,22.1874,22.214,22.1543,22.2073,160500.0
2008-12-12 11:25:00,33.48,33.5,33.39,33.42,175800.0,22.2007,22.214,22.141,22.1609,175800.0
2008-12-12 11:30:00,33.43,33.49,33.4,33.4,232100.0,22.1676,22.2073,22.1477,22.1477,232100.0
2008-12-12 11:35:00,33.39,33.45,33.31,33.32,171400.0,22.141,22.1808,22.088,22.0946,171400.0
2008-12-12 11:40:00,33.32,33.35,33.19,33.21,248100.0,22.0946,22.1145,22.0084,22.0217,248100.0
2008-12-12 11:45:00,33.21,33.44,33.2,33.4,138200.0,22.0217,22.1742,22.015,22.1477,138200.0
2008-12-12 11:50:00,33.41,33.5,33.36,33.48,129100.0,22.1543,22.214,22.1211,22.2007,129100.0
2008-12-12 11:55:00,33.49,33.5,33.34,33.4,124400.0,22.2073,22.214,22.1079,22.1477,124400.0
2008-12-12 12:00:00,33.42,33.5,33.41,33.42,201800.0,22.1609,22.214,22.1543,22.1609,201800.0
2008-12-12 12:05:00,33.41,33.5,33.39,33.48,122900.0,22.1543,22.214,22.141,22.2007,122900.0
2008-12-12 12:10:00,33.48,33.58,33.43,33.43,186100.0,22.2007,22.267,22.1676,22.1676,186100.0
2008-12-12 12:15:00,33.44,33.51,33.37,33.49,94600.0,22.1742,22.2206,22.1278,22.2073,94600.0
2008-12-12 12:20:00,33.49,33.6,33.45,33.56,151400.0,22.2073,22.2803,22.1808,22.2538,151400.0
2008-12-12 12:25:00,33.58,33.6,33.51,33.56,119800.0,22.267,22.2803,22.2206,22.2538,119800.0
2008-12-12 12:30:00,33.56,33.68,33.55,33.66,104800.0,22.2538,22.3333,22.2471,22.3201,104800.0
2008-12-12 12:35:00,33.67,33.87,33.65,33.8,179300.0,22.3267,22.4593,22.3134,22.4129,179300.0
2008-12-12 12:40:00,33.79,33.81,33.75,33.77,137000.0,22.4063,22.4195,22.3797,22.393,137000.0
2008-12-12 12:45:00,33.77,33.94,33.76,33.87,216900.0,22.393,22.5057,22.3864,22.4593,216900.0
2008-12-12 12:50:00,33.88,34.21,33.85,34.18,310900.0,22.466,22.6848,22.4461,22.6649,310900.0
2008-12-12 12:55:00,34.17,34.18,34.07,34.09,207100.0,22.6583,22.6649,22.5919,22.6052,207100.0
2008-12-12 13:00:00,34.1,34.14,34.01,34.01,211100.0,22.6118,22.6384,22.5522,22.5522,211100.0
2008-12-12 13:05:00,34.0,34.03,33.9,33.99,138100.0,22.5455,22.5654,22.4792,22.5389,138100.0
2008-12-12 13:10:00,33.98,34.04,33.83,33.85,167400.0,22.5323,22.572,22.4328,22.4461,167400.0
2008-12-12 13:15:00,33.85,33.98,33.84,33.85,125800.0,22.4461,22.5323,22.4394,22.4461,125800.0
2008-12-12 13:20:00,33.86,33.96,33.84,33.93,312400.0,22.4527,22.519,22.4394,22.4991,312400.0
2008-12-12 13:25:00,33.93,33.95,33.71,33.84,216100.0,22.4991,22.5124,22.3532,22.4394,216100.0
2008-12-12 13:30:00,33.84,33.86,33.62,33.63,136300.0,22.4394,22.4527,22.2935,22.3002,136300.0
2008-12-12 13:35:00,33.63,33.64,33.55,33.6,132500.0,22.3002,22.3068,22.2471,22.2803,132500.0
2008-12-12 13:40:00,33.61,33.61,33.5,33.52,186000.0,22.2869,22.2869,22.214,22.2272,186000.0
2008-12-12 13:45:00,33.51,33.52,33.48,33.51,169100.0,22.2206,22.2272,22.2007,22.2206,169100.0
2008-12-12 13:50:00,33.51,33.52,33.39,33.51,199700.0,22.2206,22.2272,22.141,22.2206,199700.0
2008-12-12 13:55:00,33.51,33.67,33.49,33.63,223200.0,22.2206,22.3267,22.2073,22.3002,223200.0
2008-12-12 14:00:00,33.62,33.85,33.6,33.84,205200.0,22.2935,22.4461,22.2803,22.4394,205200.0
2008-12-12 14:05:00,33.84,33.97,33.83,33.89,276800.0,22.4394,22.5256,22.4328,22.4726,276800.0
2008-12-12 14:10:00,33.88,33.94,33.77,33.8,210900.0,22.466,22.5057,22.393,22.4129,210900.0
2008-12-12 14:15:00,33.81,33.97,33.68,33.69,143900.0,22.4195,22.5256,22.3333,22.34,143900.0
2008-12-12 14:20:00,33.69,33.69,33.49,33.6,244700.0,22.34,22.34,22.2073,22.2803,244700.0
2008-12-12 14:25:00,33.6,33.62,33.44,33.57,216000.0,22.2803,22.2935,22.1742,22.2604,216000.0
2008-12-12 14:30:00,33.56,33.56,33.35,33.43,279800.0,22.2538,22.2538,22.1145,22.1676,279800.0
2008-12-12 14:35:00,33.43,33.67,33.4,33.63,243800.0,22.1676,22.3267,22.1477,22.3002,243800.0
2008-12-12 14:40:00,33.62,33.75,33.58,33.68,266400.0,22.2935,22.3797,22.267,22.3333,266400.0
2008-12-12 14:45:00,33.68,33.75,33.6,33.72,133800.0,22.3333,22.3797,22.2803,22.3599,133800.0
2008-12-12 14:50:00,33.72,33.99,33.72,33.93,343000.0,22.3599,22.5389,22.3599,22.4991,343000.0
2008-12-12 14:55:00,33.93,34.0,33.84,34.0,250400.0,22.4991,22.5455,22.4394,22.5455,250400.0
2008-12-12 15:00:00,34.0,34.25,34.0,34.14,425900.0,22.5455,22.7113,22.5455,22.6384,425900.0
2008-12-12 15:05:00,34.14,34.29,34.02,34.05,309500.0,22.6384,22.7378,22.5588,22.5787,309500.0
2008-12-12 15:10:00,34.04,34.04,33.76,33.88,276600.0,22.572,22.572,22.3864,22.466,276600.0
2008-12-12 15:15:00,33.87,33.97,33.69,33.69,226200.0,22.4593,22.5256,22.34,22.34,226200.0
2008-12-12 15:20:00,33.69,33.96,33.63,33.78,390900.0,22.34,22.519,22.3002,22.3996,390900.0
2008-12-12 15:25:00,33.78,34.0,33.66,33.99,322700.0,22.3996,22.5455,22.3201,22.5389,322700.0
2008-12-12 15:30:00,33.99,34.01,33.79,33.82,384000.0,22.5389,22.5522,22.4063,22.4262,384000.0
2008-12-12 15:35:00,33.82,33.97,33.66,33.89,301100.0,22.4262,22.5256,22.3201,22.4726,301100.0
2008-12-12 15:40:00,33.88,34.05,33.85,33.93,325700.0,22.466,22.5787,22.4461,22.4991,325700.0
2008-12-12 15:45:00,33.94,33.96,33.73,33.85,342300.0,22.5057,22.519,22.3665,22.4461,342300.0
2008-12-12 15:50:00,33.84,33.88,33.7,33.77,432500.0,22.4394,22.466,22.3466,22.393,432500.0
2008-12-12 15:55:00,33.77,33.93,33.64,33.92,793700.0,22.393,22.4991,22.3068,22.4925,793700.0
2008-12-15 09:30:00,33.94,34.4,33.84,34.27,318500.0,22.5057,22.8108,22.4394,22.7246,318500.0
2008-12-15 09:35:00,34.28,34.28,33.8,33.81,280900.0,22.7312,22.7312,22.4129,22.4195,280900.0
2008-12-15 09:40:00,33.81,34.04,33.73,33.97,268700.0,22.4195,22.572,22.3665,22.5256,268700.0
2008-12-15 09:45:00,33.97,34.1,33.91,33.92,206000.0,22.5256,22.6118,22.4858,22.4925,206000.0
2008-12-15 09:50:00,33.92,33.94,33.67,33.71,221300.0,22.4925,22.5057,22.3267,22.3532,221300.0
2008-12-15 09:55:00,33.71,33.71,33.56,33.59,144000.0,22.3532,22.3532,22.2538,22.2737,144000.0
2008-12-15 10:00:00,33.59,33.69,33.53,33.58,136400.0,22.2737,22.34,22.2339,22.267,136400.0
2008-12-15 10:05:00,33.57,33.71,33.54,33.57,156500.0,22.2604,22.3532,22.2405,22.2604,156500.0
2008-12-15 10:10:00,33.57,33.66,33.53,33.59,115400.0,22.2604,22.3201,22.2339,22.2737,115400.0
2008-12-15 10:15:00,33.58,33.63,33.54,33.57,146900.0,22.267,22.3002,22.2405,22.2604,146900.0
2008-12-15 10:20:00,33.57,33.57,33.44,33.44,240200.0,22.2604,22.2604,22.1742,22.1742,240200.0
2008-12-15 10:25:00,33.44,33.51,33.34,33.35,229100.0,22.1742,22.2206,22.1079,22.1145,229100.0
2008-12-15 10:30:00,33.35,33.37,33.2,33.22,236000.0,22.1145,22.1278,22.015,22.0283,236000.0
2008-12-15 10:35:00,33.21,33.22,33.03,33.12,227400.0,22.0217,22.0283,21.9023,21.962,227400.0
2008-12-15 10:40:00,33.12,33.16,33.06,33.06,93100.0,21.962,21.9885,21.9222,21.9222,93100.0
2008-12-15 10:45:00,33.07,33.12,32.91,32.97,235300.0,21.9288,21.962,21.8227,21.8625,235300.0
2008-12-15 10:50:00,32.97,33.01,32.88,32.99,140100.0,21.8625,21.8891,21.8028,21.8758,140100.0
2008-12-15 10:55:00,32.99,33.06,32.89,32.97,143000.0,21.8758,21.9222,21.8095,21.8625,143000.0
2008-12-15 11:00:00,32.96,33.0,32.87,32.99,185600.0,21.8559,21.8824,21.7962,21.8758,185600.0
2008-12-15 11:05:00,32.99,33.13,32.93,33.12,278200.0,21.8758,21.9686,21.836,21.962,278200.0
2008-12-15 11:10:00,33.12,33.34,33.06,33.34,341600.0,21.962,22.1079,21.9222,22.1079,341600.0
2008-12-15 11:15:00,33.33,33.4,33.26,33.27,298800.0,22.1012,22.1477,22.0548,22.0615,298800.0
2008-12-15 11:20:00,33.27,33.48,33.27,33.4,326500.0,22.0615,22.2007,22.0615,22.1477,326500.0
2008-12-15 11:25:00,33.4,33.48,33.38,33.38,143700.0,22.1477,22.2007,22.1344,22.1344,143700.0
2008-12-15 11:30:00,33.39,33.47,33.34,33.43,173400.0,22.141,22.1941,22.1079,22.1676,173400.0
2008-12-15 11:35:00,33.42,33.53,33.39,33.5,118700.0,22.1609,22.2339,22.141,22.214,118700.0
2008-12-15 11:40:00,33.49,33.61,33.49,33.61,198100.0,22.2073,22.2869,22.2073,22.2869,198100.0
2008-12-15 11:45:00,33.61,33.66,33.58,33.65,90300.0,22.2869,22.3201,22.267,22.3134,90300.0
2008-12-15 11:50:00,33.65,33.75,33.63,33.67,103200.0,22.3134,22.3797,22.3002,22.3267,103200.0
2008-12-15 11:55:00,33.67,33.71,33.62,33.63,191900.0,22.3267,22.3532,22.2935,22.3002,191900.0
2008-12-15 12:00:00,33.62,33.63,33.5,33.52,134900.0,22.2935,22.3002,22.214,22.2272,134900.0
2008-12-15 12:05:00,33.52,33.63,33.51,33.62,77700.0,22.2272,22.3002,22.2206,22.2935,77700.0
2008-12-15 12:10:00,33.62,33.66,33.57,33.6,83500.0,22.2935,22.3201,22.2604,22.2803,83500.0
2008-12-15 12:15:00,33.6,33.66,33.57,33.63,139400.0,22.2803,22.3201,22.2604,22.3002,139400.0
2008-12-15 12:20:00,33.64,33.69,33.61,33.67,128100.0,22.3068,22.34,22.2869,22.3267,128100.0
2008-12-15 12:25:00,33.66,33.66,33.54,33.6,162400.0,22.3201,22.3201,22.2405,22.2803,162400.0
2008-12-15 12:30:00,33.59,33.66,33.59,33.65,128100.0,22.2737,22.3201,22.2737,22.3134,128100.0
2008-12-15 12:35:00,33.65,33.71,33.64,33.65,156700.0,22.3134,22.3532,22.3068,22.3134,156700.0
2008-12-15 12:40:00,33.64,33.65,33.49,33.5,97100.0,22.3068,22.3134,22.2073,22.214,97100.0
2008-12-15 12:45:00,33.49,33.54,33.41,33.41,101300.0,22.2073,22.2405,22.1543,22.1543,101300.0
2008-12-15 12:50:00,33.41,33.46,33.39,33.43,89000.0,22.1543,22.1874,22.141,22.1676,89000.0
2008-12-15 12:55:00,33.44,33.46,33.42,33.44,97400.0,22.1742,22.1874,22.1609,22.1742,97400.0
2008-12-15 13:00:00,33.44,33.47,33.39,33.42,130300.0,22.1742,22.1941,22.141,22.1609,130300.0
2008-12-15 13:05:00,33.42,33.5,33.4,33.45,387100.0,22.1609,22.214,22.1477,22.1808,387100.0
2008-12-15 13:10:00,33.44,33.57,33.44,33.55,166300.0,22.1742,22.2604,22.1742,22.2471,166300.0
2008-12-15 13:15:00,33.54,33.56,33.5,33.52,193700.0,22.2405,22.2538,22.214,22.2272,193700.0
2008-12-15 13:20:00,33.52,33.66,33.52,33.61,233700.0,22.2272,22.3201,22.2272,22.2869,233700.0
2008-12-15 13:25:00,33.62,33.72,33.6,33.64,175200.0,22.2935,22.3599,22.2803,22.3068,175200.0
2008-12-15 13:30:00,33.65,33.74,33.63,33.71,95600.0,22.3134,22.3731,22.3002,22.3532,95600.0
2008-12-15 13:35:00,33.72,33.77,33.63,33.65,214900.0,22.3599,22.393,22.3002,22.3134,214900.0
2008-12-15 13:40:00,33.65,33.76,33.65,33.7,218200.0,22.3134,22.3864,22.3134,22.3466,218200.0
2008-12-15 13:45:00,33.69,33.74,33.68,33.73,98300.0,22.34,22.3731,22.3333,22.3665,98300.0
2008-12-15 13:50:00,33.73,33.74,33.6,33.63,149000.0,22.3665,22.3731,22.2803,22.3002,149000.0
2008-12-15 13:55:00,33.63,33.66,33.59,33.65,169500.0,22.3002,22.3201,22.2737,22.3134,169500.0
2008-12-15 14:00:00,33.64,33.82,33.64,33.74,280000.0,22.3068,22.4262,22.3068,22.3731,280000.0
2008-12-15 14:05:00,33.75,33.75,33.69,33.7,104900.0,22.3797,22.3797,22.34,22.3466,104900.0
2008-12-15 14:10:00,33.71,33.72,33.61,33.62,163500.0,22.3532,22.3599,22.2869,22.2935,163500.0
2008-12-15 14:15:00,33.62,33.69,33.61,33.68,135100.0,22.2935,22.34,22.2869,22.3333,135100.0
2008-12-15 14:20:00,33.68,33.73,33.66,33.71,136900.0,22.3333,22.3665,22.3201,22.3532,136900.0
2008-12-15 14:25:00,33.72,33.79,33.61,33.63,226700.0,22.3599,22.4063,22.2869,22.3002,226700.0
2008-12-15 14:30:00,33.63,33.79,33.61,33.78,143600.0,22.3002,22.4063,22.2869,22.3996,143600.0
2008-12-15 14:35:00,33.77,33.81,33.73,33.73,220300.0,22.393,22.4195,22.3665,22.3665,220300.0
2008-12-15 14:40:00,33.73,33.8,33.65,33.65,119000.0,22.3665,22.4129,22.3134,22.3134,119000.0
2008-12-15 14:45:00,33.65,33.67,33.57,33.66,154300.0,22.3134,22.3267,22.2604,22.3201,154300.0
2008-12-15 14:50:00,33.66,33.68,33.62,33.63,143900.0,22.3201,22.3333,22.2935,22.3002,143900.0
2008-12-15 14:55:00,33.63,33.65,33.59,33.61,114500.0,22.3002,22.3134,22.2737,22.2869,114500.0
2008-12-15 15:00:00,33.61,33.7,33.59,33.68,265000.0,22.2869,22.3466,22.2737,22.3333,265000.0
2008-12-15 15:05:00,33.66,33.74,33.62,33.65,250100.0,22.3201,22.3731,22.2935,22.3134,250100.0
2008-12-15 15:10:00,33.65,33.66,33.43,33.44,169400.0,22.3134,22.3201,22.1676,22.1742,169400.0
2008-12-15 15:15:00,33.44,33.49,33.35,33.38,278300.0,22.1742,22.2073,22.1145,22.1344,278300.0
2008-12-15 15:20:00,33.37,33.46,33.35,33.45,197200.0,22.1278,22.1874,22.1145,22.1808,197200.0
2008-12-15 15:25:00,33.46,33.52,33.35,33.52,387500.0,22.1874,22.2272,22.1145,22.2272,387500.0
2008-12-15 15:30:00,33.52,33.58,33.44,33.57,330000.0,22.2272,22.267,22.1742,22.2604,330000.0
2008-12-15 15:35:00,33.58,33.98,33.58,33.82,588300.0,22.267,22.5323,22.267,22.4262,588300.0
2008-12-15 15:40:00,33.83,34.07,33.79,33.97,503800.0,22.4328,22.5919,22.4063,22.5256,503800.0
2008-12-15 15:45:00,33.97,34.14,33.92,34.01,548800.0,22.5256,22.6384,22.4925,22.5522,548800.0
2008-12-15 15:50:00,34.0,34.0,33.68,33.76,681500.0,22.5455,22.5455,22.3333,22.3864,681500.0
2008-12-15 15:55:00,33.76,33.9,33.74,33.76,691700.0,22.3864,22.4792,22.3731,22.3864,691700.0
2008-12-16 09:30:00,34.04,34.34,34.04,34.26,276300.0,22.572,22.771,22.572,22.7179,276300.0
2008-12-16 09:35:00,34.27,34.5,34.18,34.48,481800.0,22.7246,22.8771,22.6649,22.8638,481800.0
2008-12-16 09:40:00,34.47,34.85,34.37,34.81,501900.0,22.8572,23.1092,22.7909,23.0826,501900.0
2008-12-16 09:45:00,34.82,34.88,34.65,34.72,654000.0,23.0893,23.1291,22.9765,23.023,654000.0
2008-12-16 09:50:00,34.73,34.9,34.69,34.85,624300.0,23.0296,23.1423,23.0031,23.1092,624300.0
2008-12-16 09:55:00,34.84,35.03,34.72,34.75,717700.0,23.1025,23.2285,23.023,23.0429,717700.0
2008-12-16 10:00:00,34.76,34.86,34.72,34.78,288500.0,23.0495,23.1158,23.023,23.0627,288500.0
2008-12-16 10:05:00,34.79,34.79,34.59,34.74,758400.0,23.0694,23.0694,22.9368,23.0362,758400.0
2008-12-16 10:10:00,34.74,34.81,34.73,34.76,251300.0,23.0362,23.0826,23.0296,23.0495,251300.0
2008-12-16 10:15:00,34.75,34.78,34.71,34.71,240800.0,23.0429,23.0627,23.0163,23.0163,240800.0
2008-12-16 10:20:00,34.71,34.77,34.54,34.63,285400.0,23.0163,23.0561,22.9036,22.9633,285400.0
2008-12-16 10:25:00,34.63,34.72,34.59,34.61,163400.0,22.9633,23.023,22.9368,22.95,163400.0
2008-12-16 10:30:00,34.61,34.71,34.57,34.65,111800.0,22.95,23.0163,22.9235,22.9765,111800.0
2008-12-16 10:35:00,34.65,34.67,34.55,34.58,229900.0,22.9765,22.9898,22.9102,22.9301,229900.0
2008-12-16 10:40:00,34.58,34.69,34.57,34.66,142800.0,22.9301,23.0031,22.9235,22.9832,142800.0
2008-12-16 10:45:00,34.65,34.71,34.63,34.66,116600.0,22.9765,23.0163,22.9633,22.9832,116600.0
2008-12-16 10:50:00,34.66,34.76,34.65,34.75,98000.0,22.9832,23.0495,22.9765,23.0429,98000.0
2008-12-16 10:55:00,34.75,34.75,34.68,34.7,80400.0,23.0429,23.0429,22.9964,23.0097,80400.0
2008-12-16 11:00:00,34.69,34.74,34.65,34.71,129800.0,23.0031,23.0362,22.9765,23.0163,129800.0
2008-12-16 11:05:00,34.71,34.79,34.7,34.75,162500.0,23.0163,23.0694,23.0097,23.0429,162500.0
2008-12-16 11:10:00,34.74,34.76,34.65,34.65,76300.0,23.0362,23.0495,22.9765,22.9765,76300.0
2008-12-16 11:15:00,34.65,34.69,34.64,34.65,163100.0,22.9765,23.0031,22.9699,22.9765,163100.0
2008-12-16 11:20:00,34.65,34.75,34.64,34.75,87400.0,22.9765,23.0429,22.9699,23.0429,87400.0
2008-12-16 11:25:00,34.75,34.79,34.72,34.78,94000.0,23.0429,23.0694,23.023,23.0627,94000.0
2008-12-16 11:30:00,34.77,34.83,34.73,34.75,250700.0,23.0561,23.0959,23.0296,23.0429,250700.0
2008-12-16 11:35:00,34.74,34.9,34.74,34.89,151500.0,23.0362,23.1423,23.0362,23.1357,151500.0
2008-12-16 11:40:00,34.89,34.95,34.87,34.95,119800.0,23.1357,23.1755,23.1224,23.1755,119800.0
2008-12-16 11:45:00,34.95,35.1,34.94,35.08,266600.0,23.1755,23.2749,23.1688,23.2617,266600.0
2008-12-16 11:50:00,35.08,35.21,35.08,35.17,272000.0,23.2617,23.3479,23.2617,23.3214,272000.0
2008-12-16 11:55:00,35.18,35.24,35.15,35.16,370300.0,23.328,23.3678,23.3081,23.3147,370300.0
2008-12-16 12:00:00,35.16,35.18,34.92,34.94,227700.0,23.3147,23.328,23.1556,23.1688,227700.0
2008-12-16 12:05:00,34.94,34.94,34.88,34.88,42200.0,23.1688,23.1688,23.1291,23.1291,42200.0
2008-12-16 12:10:00,34.89,34.98,34.88,34.98,147600.0,23.1357,23.1954,23.1291,23.1954,147600.0
2008-12-16 12:15:00,34.98,35.0,34.92,34.92,280300.0,23.1954,23.2086,23.1556,23.1556,280300.0
2008-12-16 12:20:00,34.93,34.93,34.85,34.87,187100.0,23.1622,23.1622,23.1092,23.1224,187100.0
2008-12-16 12:25:00,34.87,34.87,34.82,34.85,101900.0,23.1224,23.1224,23.0893,23.1092,101900.0
2008-12-16 12:30:00,34.85,34.9,34.85,34.86,187900.0,23.1092,23.1423,23.1092,23.1158,187900.0
2008-12-16 12:35:00,34.86,34.92,34.84,34.9,193300.0,23.1158,23.1556,23.1025,23.1423,193300.0
2008-12-16 12:40:00,34.9,34.99,34.9,34.91,159200.0,23.1423,23.202,23.1423,23.1489,159200.0
2008-12-16 12:45:00,34.92,34.97,34.87,34.96,90800.0,23.1556,23.1887,23.1224,23.1821,90800.0
2008-12-16 12:50:00,34.97,34.98,34.9,34.98,112900.0,23.1887,23.1954,23.1423,23.1954,112900.0
2008-12-16 12:55:00,34.98,35.0,34.95,34.95,57100.0,23.1954,23.2086,23.1755,23.1755,57100.0
2008-12-16 13:00:00,34.96,35.0,34.96,35.0,80700.0,23.1821,23.2086,23.1821,23.2086,80700.0
2008-12-16 13:05:00,34.99,35.0,34.97,34.99,100200.0,23.202,23.2086,23.1887,23.202,100200.0
2008-12-16 13:10:00,35.0,35.09,34.99,35.08,196900.0,23.2086,23.2683,23.202,23.2617,196900.0
2008-12-16 13:15:00,35.08,35.09,34.99,35.04,163000.0,23.2617,23.2683,23.202,23.2352,163000.0
2008-12-16 13:20:00,35.03,35.07,35.0,35.04,117600.0,23.2285,23.255,23.2086,23.2352,117600.0
2008-12-16 13:25:00,35.04,35.14,35.04,35.13,197100.0,23.2352,23.3015,23.2352,23.2948,197100.0
2008-12-16 13:30:00,35.13,35.2,35.12,35.15,232300.0,23.2948,23.3412,23.2882,23.3081,232300.0
2008-12-16 13:35:00,35.16,35.26,35.14,35.2,288300.0,23.3147,23.381,23.3015,23.3412,288300.0
2008-12-16 13:40:00,35.2,35.2,35.05,35.05,196700.0,23.3412,23.3412,23.2418,23.2418,196700.0
2008-12-16 13:45:00,35.05,35.11,35.0,35.0,217200.0,23.2418,23.2816,23.2086,23.2086,217200.0
2008-12-16 13:50:00,35.01,35.03,34.99,35.0,124800.0,23.2153,23.2285,23.202,23.2086,124800.0
2008-12-16 13:55:00,34.99,35.02,34.96,35.0,130400.0,23.202,23.2219,23.1821,23.2086,130400.0
2008-12-16 14:00:00,35.01,35.07,34.97,35.05,132700.0,23.2153,23.255,23.1887,23.2418,132700.0
2008-12-16 14:05:00,35.05,35.2,35.04,35.18,140900.0,23.2418,23.3412,23.2352,23.328,140900.0
2008-12-16 14:10:00,35.17,35.24,35.12,35.17,111800.0,23.3214,23.3678,23.2882,23.3214,111800.0
2008-12-16 14:15:00,35.17,35.22,35.17,35.2,68100.0,23.3214,23.3545,23.3214,23.3412,68100.0
2008-12-16 14:20:00,35.21,35.58,35.2,35.45,576900.0,23.3479,23.5932,23.3412,23.507,576900.0
2008-12-16 14:25:00,35.28,35.47,35.2,35.46,318800.0,23.3943,23.5203,23.3412,23.5137,318800.0
2008-12-16 14:30:00,35.46,35.81,35.45,35.72,604000.0,23.5137,23.7457,23.507,23.6861,604000.0
2008-12-16 14:35:00,35.73,35.81,35.56,35.76,565400.0,23.6927,23.7457,23.58,23.7126,565400.0
2008-12-16 14:40:00,35.76,35.79,35.44,35.54,480600.0,23.7126,23.7325,23.5004,23.5667,480600.0
2008-12-16 14:45:00,35.53,35.55,35.32,35.37,445300.0,23.5601,23.5733,23.4208,23.454,445300.0
2008-12-16 14:50:00,35.35,35.73,35.29,35.73,413400.0,23.4407,23.6927,23.4009,23.6927,413400.0
2008-12-16 14:55:00,35.73,35.8,35.59,35.66,332400.0,23.6927,23.7391,23.5999,23.6463,332400.0
2008-12-16 15:00:00,35.66,35.71,35.47,35.53,476900.0,23.6463,23.6794,23.5203,23.5601,476900.0
2008-12-16 15:05:00,35.54,35.73,35.47,35.68,410700.0,23.5667,23.6927,23.5203,23.6595,410700.0
2008-12-16 15:10:00,35.67,36.01,35.65,35.94,597400.0,23.6529,23.8784,23.6396,23.8319,597400.0
2008-12-16 15:15:00,35.95,36.3,35.93,36.24,688400.0,23.8386,24.0707,23.8253,24.0309,688400.0
2008-12-16 15:20:00,36.23,36.38,36.18,36.26,817300.0,24.0242,24.1237,23.9911,24.0441,817300.0
2008-12-16 15:25:00,36.27,36.28,36.06,36.07,617800.0,24.0508,24.0574,23.9115,23.9181,617800.0
2008-12-16 15:30:00,36.07,36.22,36.01,36.1,425600.0,23.9181,24.0176,23.8784,23.938,425600.0
2008-12-16 15:35:00,36.1,36.23,35.53,36.2,642300.0,23.938,24.0242,23.5601,24.0044,642300.0
2008-12-16 15:40:00,36.2,36.2,35.99,36.08,445200.0,24.0044,24.0044,23.8651,23.9248,445200.0
2008-12-16 15:45:00,36.08,36.11,35.77,35.83,652500.0,23.9248,23.9447,23.7192,23.759,652500.0
2008-12-16 15:50:00,35.83,36.05,35.82,36.04,668000.0,23.759,23.9049,23.7524,23.8983,668000.0
2008-12-16 15:55:00,36.04,36.15,35.99,36.09,691500.0,23.8983,23.9712,23.8651,23.9314,691500.0
2008-12-17 09:30:00,35.7,36.25,35.44,35.49,317400.0,23.6728,24.0375,23.5004,23.5335,317400.0
2008-12-17 09:35:00,35.49,35.74,35.31,35.54,315700.0,23.5335,23.6993,23.4142,23.5667,315700.0
2008-12-17 09:40:00,35.52,35.66,35.45,35.6,247000.0,23.5534,23.6463,23.507,23.6065,247000.0
2008-12-17 09:45:00,35.6,35.71,35.56,35.68,378500.0,23.6065,23.6794,23.58,23.6595,378500.0
2008-12-17 09:50:00,35.69,35.69,35.46,35.54,271800.0,23.6662,23.6662,23.5137,23.5667,271800.0
2008-12-17 09:55:00,35.53,35.55,35.39,35.46,204200.0,23.5601,23.5733,23.4672,23.5137,204200.0
2008-12-17 10:00:00,35.46,35.49,35.23,35.24,209600.0,23.5137,23.5335,23.3611,23.3678,209600.0
2008-12-17 10:05:00,35.24,35.36,35.03,35.04,315800.0,23.3678,23.4473,23.2285,23.2352,315800.0
2008-12-17 10:10:00,35.05,35.1,34.75,34.83,384300.0,23.2418,23.2749,23.0429,23.0959,384300.0
2008-12-17 10:15:00,34.83,34.95,34.83,34.93,227400.0,23.0959,23.1755,23.0959,23.1622,227400.0
2008-12-17 10:20:00,34.95,35.14,34.94,35.11,204500.0,23.1755,23.3015,23.1688,23.2816,204500.0
2008-12-17 10:25:00,35.11,35.2,35.09,35.18,207500.0,23.2816,23.3412,23.2683,23.328,207500.0
2008-12-17 10:30:00,35.18,35.41,35.16,35.36,214800.0,23.328,23.4805,23.3147,23.4473,214800.0
2008-12-17 10:35:00,35.37,35.4,35.11,35.24,213100.0,23.454,23.4739,23.2816,23.3678,213100.0
2008-12-17 10:40:00,35.25,35.55,35.2,35.52,282800.0,23.3744,23.5733,23.3412,23.5534,282800.0
2008-12-17 10:45:00,35.52,35.54,35.35,35.35,190000.0,23.5534,23.5667,23.4407,23.4407,190000.0
2008-12-17 10:50:00,35.35,35.37,35.15,35.18,226000.0,23.4407,23.454,23.3081,23.328,226000.0
2008-12-17 10:55:00,35.19,35.31,35.16,35.3,153600.0,23.3346,23.4142,23.3147,23.4076,153600.0
2008-12-17 11:00:00,35.29,35.38,35.23,35.28,159400.0,23.4009,23.4606,23.3611,23.3943,159400.0
2008-12-17 11:05:00,35.29,35.31,35.19,35.27,217600.0,23.4009,23.4142,23.3346,23.3877,217600.0
2008-12-17 11:10:00,35.28,35.33,35.14,35.33,190900.0,23.3943,23.4275,23.3015,23.4275,190900.0
2008-12-17 11:15:00,35.33,35.34,35.13,35.15,150700.0,23.4275,23.4341,23.2948,23.3081,150700.0
2008-12-17 11:20:00,35.15,35.27,35.15,35.22,119700.0,23.3081,23.3877,23.3081,23.3545,119700.0
2008-12-17 11:25:00,35.23,35.27,35.14,35.16,101800.0,23.3611,23.3877,23.3015,23.3147,101800.0
2008-12-17 11:30:00,35.15,35.26,35.07,35.1,135000.0,23.3081,23.381,23.255,23.2749,135000.0
2008-12-17 11:35:00,35.1,35.25,35.09,35.2,115200.0,23.2749,23.3744,23.2683,23.3412,115200.0
2008-12-17 11:40:00,35.2,35.3,35.18,35.29,98300.0,23.3412,23.4076,23.328,23.4009,98300.0
2008-12-17 11:45:00,35.29,35.32,35.26,35.28,91800.0,23.4009,23.4208,23.381,23.3943,91800.0
2008-12-17 11:50:00,35.28,35.32,35.23,35.25,105800.0,23.3943,23.4208,23.3611,23.3744,105800.0
2008-12-17 11:55:00,35.25,35.39,35.25,35.39,113600.0,23.3744,23.4672,23.3744,23.4672,113600.0
2008-12-17 12:00:00,35.39,35.41,35.28,35.3,118600.0,23.4672,23.4805,23.3943,23.4076,118600.0
2008-12-17 12:05:00,35.3,35.61,35.3,35.58,177600.0,23.4076,23.6131,23.4076,23.5932,177600.0
2008-12-17 12:10:00,35.59,35.89,35.59,35.83,510300.0,23.5999,23.7988,23.5999,23.759,510300.0
2008-12-17 12:15:00,35.83,35.85,35.7,35.72,112000.0,23.759,23.7723,23.6728,23.6861,112000.0
2008-12-17 12:20:00,35.73,35.78,35.62,35.63,82500.0,23.6927,23.7258,23.6198,23.6264,82500.0
2008-12-17 12:25:00,35.64,35.69,35.54,35.54,97500.0,23.633,23.6662,23.5667,23.5667,97500.0
2008-12-17 12:30:00,35.55,35.61,35.48,35.49,106300.0,23.5733,23.6131,23.5269,23.5335,106300.0
2008-12-17 12:35:00,35.49,35.52,35.33,35.35,190500.0,23.5335,23.5534,23.4275,23.4407,190500.0
2008-12-17 12:40:00,35.35,35.39,35.26,35.29,103200.0,23.4407,23.4672,23.381,23.4009,103200.0
2008-12-17 12:45:00,35.3,35.41,35.27,35.41,106100.0,23.4076,23.4805,23.3877,23.4805,106100.0
2008-12-17 12:50:00,35.4,35.52,35.36,35.48,150900.0,23.4739,23.5534,23.4473,23.5269,150900.0
2008-12-17 12:55:00,35.48,35.5,35.36,35.39,174900.0,23.5269,23.5402,23.4473,23.4672,174900.0
2008-12-17 13:00:00,35.39,35.4,35.26,35.29,134700.0,23.4672,23.4739,23.381,23.4009,134700.0
2008-12-17 13:05:00,35.3,35.31,35.15,35.2,187400.0,23.4076,23.4142,23.3081,23.3412,187400.0
2008-12-17 13:10:00,35.2,35.3,35.09,35.11,176500.0,23.3412,23.4076,23.2683,23.2816,176500.0
2008-12-17 13:15:00,35.11,35.29,35.08,35.24,189100.0,23.2816,23.4009,23.2617,23.3678,189100.0
2008-12-17 13:20:00,35.23,35.45,35.23,35.44,173200.0,23.3611,23.507,23.3611,23.5004,173200.0
2008-12-17 13:25:00,35.43,35.46,35.27,35.29,175100.0,23.4938,23.5137,23.3877,23.4009,175100.0
2008-12-17 13:30:00,35.29,35.37,35.24,35.28,133900.0,23.4009,23.454,23.3678,23.3943,133900.0
2008-12-17 13:35:00,35.28,35.42,35.26,35.41,199300.0,23.3943,23.4871,23.381,23.4805,199300.0
2008-12-17 13:40:00,35.4,35.41,35.32,35.32,158500.0,23.4739,23.4805,23.4208,23.4208,158500.0
2008-12-17 13:45:00,35.32,35.37,35.27,35.33,219900.0,23.4208,23.454,23.3877,23.4275,219900.0
2008-12-17 13:50:00,35.33,35.33,35.19,35.26,116000.0,23.4275,23.4275,23.3346,23.381,116000.0
2008-12-17 13:55:00,35.25,35.27,35.14,35.16,107200.0,23.3744,23.3877,23.3015,23.3147,107200.0
2008-12-17 14:00:00,35.15,35.15,35.01,35.08,229100.0,23.3081,23.3081,23.2153,23.2617,229100.0
2008-12-17 14:05:00,35.08,35.2,35.07,35.2,166200.0,23.2617,23.3412,23.255,23.3412,166200.0
2008-12-17 14:10:00,35.19,35.21,35.12,35.2,151000.0,23.3346,23.3479,23.2882,23.3412,151000.0
2008-12-17 14:15:00,35.2,35.22,35.1,35.14,206400.0,23.3412,23.3545,23.2749,23.3015,206400.0
2008-12-17 14:20:00,35.14,35.18,34.99,35.07,175800.0,23.3015,23.328,23.202,23.255,175800.0
2008-12-17 14:25:00,35.06,35.07,34.9,34.94,184300.0,23.2484,23.255,23.1423,23.1688,184300.0
2008-12-17 14:30:00,34.94,35.03,34.86,34.9,200900.0,23.1688,23.2285,23.1158,23.1423,200900.0
2008-12-17 14:35:00,34.9,34.98,34.81,34.96,249500.0,23.1423,23.1954,23.0826,23.1821,249500.0
2008-12-17 14:40:00,34.95,35.09,34.92,34.97,182100.0,23.1755,23.2683,23.1556,23.1887,182100.0
2008-12-17 14:45:00,34.97,35.13,34.89,35.12,173600.0,23.1887,23.2948,23.1357,23.2882,173600.0
2008-12-17 14:50:00,35.12,35.12,34.98,34.99,158400.0,23.2882,23.2882,23.1954,23.202,158400.0
2008-12-17 14:55:00,35.0,35.15,34.96,35.14,199500.0,23.2086,23.3081,23.1821,23.3015,199500.0
2008-12-17 15:00:00,35.14,35.33,35.14,35.29,296700.0,23.3015,23.4275,23.3015,23.4009,296700.0
2008-12-17 15:05:00,35.29,35.31,35.2,35.2,175500.0,23.4009,23.4142,23.3412,23.3412,175500.0
2008-12-17 15:10:00,35.2,35.26,35.12,35.18,226000.0,23.3412,23.381,23.2882,23.328,226000.0
2008-12-17 15:15:00,35.19,35.27,35.14,35.25,459000.0,23.3346,23.3877,23.3015,23.3744,459000.0
2008-12-17 15:20:00,35.25,35.25,35.1,35.18,257100.0,23.3744,23.3744,23.2749,23.328,257100.0
2008-12-17 15:25:00,35.17,35.2,35.04,35.15,350900.0,23.3214,23.3412,23.2352,23.3081,350900.0
2008-12-17 15:30:00,35.15,35.19,35.03,35.13,276100.0,23.3081,23.3346,23.2285,23.2948,276100.0
2008-12-17 15:35:00,35.12,35.19,35.09,35.14,235800.0,23.2882,23.3346,23.2683,23.3015,235800.0
2008-12-17 15:40:00,35.14,35.32,35.12,35.31,439900.0,23.3015,23.4208,23.2882,23.4142,439900.0
2008-12-17 15:45:00,35.31,35.47,35.26,35.44,399900.0,23.4142,23.5203,23.381,23.5004,399900.0
2008-12-17 15:50:00,35.45,35.54,35.39,35.46,862100.0,23.507,23.5667,23.4672,23.5137,862100.0
2008-12-17 15:55:00,35.46,35.48,35.07,35.1,1488000.0,23.5137,23.5269,23.255,23.2749,1488000.0
2008-12-18 09:30:00,34.9,34.96,34.42,34.65,634100.0,23.1423,23.1821,22.824,22.9765,634100.0
2008-12-18 09:35:00,34.63,34.84,34.63,34.68,238000.0,22.9633,23.1025,22.9633,22.9964,238000.0
2008-12-18 09:40:00,34.7,34.72,34.41,34.41,215600.0,23.0097,23.023,22.8174,22.8174,215600.0
2008-12-18 09:45:00,34.41,34.43,34.19,34.25,452100.0,22.8174,22.8307,22.6715,22.7113,452100.0
2008-12-18 09:50:00,34.26,34.27,34.01,34.02,452100.0,22.7179,22.7246,22.5522,22.5588,452100.0
2008-12-18 09:55:00,34.02,34.2,34.0,34.12,312100.0,22.5588,22.6781,22.5455,22.6251,312100.0
2008-12-18 10:00:00,34.12,34.41,34.12,34.31,389300.0,22.6251,22.8174,22.6251,22.7511,389300.0
2008-12-18 10:05:00,34.3,34.42,34.29,34.39,165900.0,22.7445,22.824,22.7378,22.8041,165900.0
2008-12-18 10:10:00,34.4,34.45,34.22,34.23,188200.0,22.8108,22.8439,22.6914,22.698,188200.0
2008-12-18 10:15:00,34.23,34.33,34.22,34.24,162600.0,22.698,22.7643,22.6914,22.7047,162600.0
2008-12-18 10:20:00,34.25,34.28,34.21,34.23,112100.0,22.7113,22.7312,22.6848,22.698,112100.0
2008-12-18 10:25:00,34.24,34.45,34.23,34.39,171400.0,22.7047,22.8439,22.698,22.8041,171400.0
2008-12-18 10:30:00,34.39,34.49,34.34,34.4,126800.0,22.8041,22.8704,22.771,22.8108,126800.0
2008-12-18 10:35:00,34.4,34.41,34.29,34.37,245400.0,22.8108,22.8174,22.7378,22.7909,245400.0
2008-12-18 10:40:00,34.37,34.38,34.3,34.34,97500.0,22.7909,22.7975,22.7445,22.771,97500.0
2008-12-18 10:45:00,34.35,34.39,34.23,34.36,143200.0,22.7776,22.8041,22.698,22.7842,143200.0
2008-12-18 10:50:00,34.37,34.43,34.31,34.4,131600.0,22.7909,22.8307,22.7511,22.8108,131600.0
2008-12-18 10:55:00,34.41,34.46,34.32,34.38,144800.0,22.8174,22.8506,22.7577,22.7975,144800.0
2008-12-18 11:00:00,34.38,34.46,34.36,34.42,72800.0,22.7975,22.8506,22.7842,22.824,72800.0
2008-12-18 11:05:00,34.42,34.46,34.38,34.38,101000.0,22.824,22.8506,22.7975,22.7975,101000.0
2008-12-18 11:10:00,34.39,34.39,34.25,34.25,109200.0,22.8041,22.8041,22.7113,22.7113,109200.0
2008-12-18 11:15:00,34.25,34.4,34.25,34.37,101300.0,22.7113,22.8108,22.7113,22.7909,101300.0
2008-12-18 11:20:00,34.37,34.39,34.28,34.35,123500.0,22.7909,22.8041,22.7312,22.7776,123500.0
2008-12-18 11:25:00,34.35,34.38,34.27,34.33,106900.0,22.7776,22.7975,22.7246,22.7643,106900.0
2008-12-18 11:30:00,34.33,34.39,34.32,34.38,95400.0,22.7643,22.8041,22.7577,22.7975,95400.0
2008-12-18 11:35:00,34.37,34.38,34.22,34.37,116900.0,22.7909,22.7975,22.6914,22.7909,116900.0
2008-12-18 11:40:00,34.38,34.4,34.36,34.39,41300.0,22.7975,22.8108,22.7842,22.8041,41300.0
2008-12-18 11:45:00,34.38,34.52,34.38,34.51,98600.0,22.7975,22.8903,22.7975,22.8837,98600.0
2008-12-18 11:50:00,34.51,34.56,34.49,34.55,59900.0,22.8837,22.9169,22.8704,22.9102,59900.0
2008-12-18 11:55:00,34.54,34.69,34.52,34.68,111500.0,22.9036,23.0031,22.8903,22.9964,111500.0
2008-12-18 12:00:00,34.67,34.77,34.67,34.77,176900.0,22.9898,23.0561,22.9898,23.0561,176900.0
2008-12-18 12:05:00,34.76,34.78,34.7,34.71,126800.0,23.0495,23.0627,23.0097,23.0163,126800.0
2008-12-18 12:10:00,34.7,34.88,34.7,34.84,107300.0,23.0097,23.1291,23.0097,23.1025,107300.0
2008-12-18 12:15:00,34.85,34.85,34.78,34.83,100300.0,23.1092,23.1092,23.0627,23.0959,100300.0
2008-12-18 12:20:00,34.83,34.85,34.7,34.71,158900.0,23.0959,23.1092,23.0097,23.0163,158900.0
2008-12-18 12:25:00,34.71,34.71,34.68,34.68,117300.0,23.0163,23.0163,22.9964,22.9964,117300.0
2008-12-18 12:30:00,34.69,34.7,34.67,34.69,110600.0,23.0031,23.0097,22.9898,23.0031,110600.0
2008-12-18 12:35:00,34.7,34.75,34.68,34.69,108000.0,23.0097,23.0429,22.9964,23.0031,108000.0
2008-12-18 12:40:00,34.69,34.72,34.68,34.71,154700.0,23.0031,23.023,22.9964,23.0163,154700.0
2008-12-18 12:45:00,34.7,34.72,34.68,34.71,67700.0,23.0097,23.023,22.9964,23.0163,67700.0
2008-12-18 12:50:00,34.7,34.72,34.65,34.69,93500.0,23.0097,23.023,22.9765,23.0031,93500.0
2008-12-18 12:55:00,34.68,34.74,34.66,34.74,76800.0,22.9964,23.0362,22.9832,23.0362,76800.0
2008-12-18 13:00:00,34.74,34.83,34.73,34.8,96000.0,23.0362,23.0959,23.0296,23.076,96000.0
2008-12-18 13:05:00,34.8,34.84,34.77,34.79,68800.0,23.076,23.1025,23.0561,23.0694,68800.0
2008-12-18 13:10:00,34.8,34.85,34.77,34.84,84100.0,23.076,23.1092,23.0561,23.1025,84100.0
2008-12-18 13:15:00,34.84,34.85,34.79,34.83,90700.0,23.1025,23.1092,23.0694,23.0959,90700.0
2008-12-18 13:20:00,34.82,34.83,34.73,34.73,77500.0,23.0893,23.0959,23.0296,23.0296,77500.0
2008-12-18 13:25:00,34.73,34.73,34.63,34.66,120700.0,23.0296,23.0296,22.9633,22.9832,120700.0
2008-12-18 13:30:00,34.65,34.68,34.63,34.64,60600.0,22.9765,22.9964,22.9633,22.9699,60600.0
2008-12-18 13:35:00,34.64,34.65,34.58,34.64,105900.0,22.9699,22.9765,22.9301,22.9699,105900.0
2008-12-18 13:40:00,34.64,34.65,34.56,34.57,55900.0,22.9699,22.9765,22.9169,22.9235,55900.0
2008-12-18 13:45:00,34.58,34.59,34.41,34.46,193000.0,22.9301,22.9368,22.8174,22.8506,193000.0
2008-12-18 13:50:00,34.46,34.52,34.44,34.49,141700.0,22.8506,22.8903,22.8373,22.8704,141700.0
2008-12-18 13:55:00,34.49,34.5,34.42,34.44,180200.0,22.8704,22.8771,22.824,22.8373,180200.0
2008-12-18 14:00:00,34.43,34.53,34.42,34.48,170000.0,22.8307,22.897,22.824,22.8638,170000.0
2008-12-18 14:05:00,34.48,34.54,34.48,34.51,56800.0,22.8638,22.9036,22.8638,22.8837,56800.0
2008-12-18 14:10:00,34.51,34.56,34.49,34.53,159300.0,22.8837,22.9169,22.8704,22.897,159300.0
2008-12-18 14:15:00,34.52,34.55,34.39,34.39,110600.0,22.8903,22.9102,22.8041,22.8041,110600.0
2008-12-18 14:20:00,34.39,34.42,34.21,34.26,219700.0,22.8041,22.824,22.6848,22.7179,219700.0
2008-12-18 14:25:00,34.27,34.33,34.24,34.26,178300.0,22.7246,22.7643,22.7047,22.7179,178300.0
2008-12-18 14:30:00,34.25,34.28,34.21,34.24,128200.0,22.7113,22.7312,22.6848,22.7047,128200.0
2008-12-18 14:35:00,34.24,34.39,34.21,34.39,114600.0,22.7047,22.8041,22.6848,22.8041,114600.0
2008-12-18 14:40:00,34.38,34.52,34.38,34.45,264700.0,22.7975,22.8903,22.7975,22.8439,264700.0
2008-12-18 14:45:00,34.45,34.56,34.39,34.54,224600.0,22.8439,22.9169,22.8041,22.9036,224600.0
2008-12-18 14:50:00,34.54,34.57,34.45,34.49,184200.0,22.9036,22.9235,22.8439,22.8704,184200.0
2008-12-18 14:55:00,34.49,34.5,34.36,34.37,118500.0,22.8704,22.8771,22.7842,22.7909,118500.0
2008-12-18 15:00:00,34.37,34.38,34.29,34.31,191500.0,22.7909,22.7975,22.7378,22.7511,191500.0
2008-12-18 15:05:00,34.31,34.37,34.29,34.31,140600.0,22.7511,22.7909,22.7378,22.7511,140600.0
2008-12-18 15:10:00,34.31,34.32,34.2,34.24,190100.0,22.7511,22.7577,22.6781,22.7047,190100.0
2008-12-18 15:15:00,34.24,34.36,34.23,34.3,208400.0,22.7047,22.7842,22.698,22.7445,208400.0
2008-12-18 15:20:00,34.3,34.3,33.84,33.93,619500.0,22.7445,22.7445,22.4394,22.4991,619500.0
2008-12-18 15:25:00,33.93,34.04,33.9,34.02,415100.0,22.4991,22.572,22.4792,22.5588,415100.0
2008-12-18 15:30:00,34.02,34.18,33.98,34.01,358300.0,22.5588,22.6649,22.5323,22.5522,358300.0
2008-12-18 15:35:00,34.01,34.18,34.0,34.11,403800.0,22.5522,22.6649,22.5455,22.6185,403800.0
2008-12-18 15:40:00,34.11,34.16,34.03,34.05,304700.0,22.6185,22.6516,22.5654,22.5787,304700.0
2008-12-18 15:45:00,34.04,34.1,34.01,34.06,397900.0,22.572,22.6118,22.5522,22.5853,397900.0
2008-12-18 15:50:00,34.03,34.25,34.0,34.0,721600.0,22.5654,22.7113,22.5455,22.5455,721600.0
2008-12-18 15:55:00,34.0,34.18,33.99,34.13,769000.0,22.5455,22.6649,22.5389,22.6317,769000.0
2008-12-19 09:30:00,34.45,34.99,34.28,34.91,5417400.0,22.8439,23.202,22.7312,23.1489,5417400.0
2008-12-19 09:35:00,34.92,34.92,34.63,34.68,135300.0,23.1556,23.1556,22.9633,22.9964,135300.0
2008-12-19 09:40:00,34.69,34.78,34.45,34.5,218000.0,23.0031,23.0627,22.8439,22.8771,218000.0
2008-12-19 09:45:00,34.5,34.67,34.47,34.67,180300.0,22.8771,22.9898,22.8572,22.9898,180300.0
2008-12-19 09:50:00,34.66,34.79,34.61,34.67,133400.0,22.9832,23.0694,22.95,22.9898,133400.0
2008-12-19 09:55:00,34.66,34.76,34.58,34.64,159200.0,22.9832,23.0495,22.9301,22.9699,159200.0
2008-12-19 10:00:00,34.63,34.71,34.62,34.69,207500.0,22.9633,23.0163,22.9566,23.0031,207500.0
2008-12-19 10:05:00,34.69,34.7,34.54,34.57,139900.0,23.0031,23.0097,22.9036,22.9235,139900.0
2008-12-19 10:10:00,34.56,34.76,34.52,34.75,197800.0,22.9169,23.0495,22.8903,23.0429,197800.0
2008-12-19 10:15:00,34.75,35.01,34.75,34.98,448500.0,23.0429,23.2153,23.0429,23.1954,448500.0
2008-12-19 10:20:00,34.97,35.09,34.93,34.97,232600.0,23.1887,23.2683,23.1622,23.1887,232600.0
2008-12-19 10:25:00,34.98,35.01,34.83,34.97,191100.0,23.1954,23.2153,23.0959,23.1887,191100.0
2008-12-19 10:30:00,34.97,35.02,34.77,34.79,155700.0,23.1887,23.2219,23.0561,23.0694,155700.0
2008-12-19 10:35:00,34.79,34.95,34.78,34.93,120900.0,23.0694,23.1755,23.0627,23.1622,120900.0
2008-12-19 10:40:00,34.93,35.1,34.89,35.08,210400.0,23.1622,23.2749,23.1357,23.2617,210400.0
2008-12-19 10:45:00,35.08,35.1,34.92,34.94,156000.0,23.2617,23.2749,23.1556,23.1688,156000.0
2008-12-19 10:50:00,34.93,35.09,34.9,35.08,112300.0,23.1622,23.2683,23.1423,23.2617,112300.0
2008-12-19 10:55:00,35.08,35.1,34.91,34.97,109600.0,23.2617,23.2749,23.1489,23.1887,109600.0
2008-12-19 11:00:00,34.96,35.02,34.91,34.99,145800.0,23.1821,23.2219,23.1489,23.202,145800.0
2008-12-19 11:05:00,34.98,34.99,34.84,34.84,66700.0,23.1954,23.202,23.1025,23.1025,66700.0
2008-12-19 11:10:00,34.84,34.93,34.81,34.82,153800.0,23.1025,23.1622,23.0826,23.0893,153800.0
2008-12-19 11:15:00,34.81,34.86,34.74,34.82,118500.0,23.0826,23.1158,23.0362,23.0893,118500.0
2008-12-19 11:20:00,34.82,34.95,34.82,34.9,108500.0,23.0893,23.1755,23.0893,23.1423,108500.0
2008-12-19 11:25:00,34.9,34.9,34.78,34.84,78600.0,23.1423,23.1423,23.0627,23.1025,78600.0
2008-12-19 11:30:00,34.84,35.0,34.81,34.98,160900.0,23.1025,23.2086,23.0826,23.1954,160900.0
2008-12-19 11:35:00,34.97,35.03,34.83,34.83,90400.0,23.1887,23.2285,23.0959,23.0959,90400.0
2008-12-19 11:40:00,34.83,34.92,34.71,34.73,126600.0,23.0959,23.1556,23.0163,23.0296,126600.0
2008-12-19 11:45:00,34.72,34.81,34.7,34.79,122600.0,23.023,23.0826,23.0097,23.0694,122600.0
2008-12-19 11:50:00,34.79,34.81,34.69,34.73,81800.0,23.0694,23.0826,23.0031,23.0296,81800.0
2008-12-19 11:55:00,34.72,34.78,34.62,34.66,147700.0,23.023,23.0627,22.9566,22.9832,147700.0
2008-12-19 12:00:00,34.66,34.71,34.51,34.61,143100.0,22.9832,23.0163,22.8837,22.95,143100.0
2008-12-19 12:05:00,34.6,34.61,34.5,34.51,145700.0,22.9434,22.95,22.8771,22.8837,145700.0
2008-12-19 12:10:00,34.51,34.71,34.5,34.69,125900.0,22.8837,23.0163,22.8771,23.0031,125900.0
2008-12-19 12:15:00,34.7,34.71,34.59,34.62,96200.0,23.0097,23.0163,22.9368,22.9566,96200.0
2008-12-19 12:20:00,34.62,34.66,34.58,34.64,88100.0,22.9566,22.9832,22.9301,22.9699,88100.0
2008-12-19 12:25:00,34.65,34.75,34.63,34.72,80200.0,22.9765,23.0429,22.9633,23.023,80200.0
2008-12-19 12:30:00,34.73,34.89,34.73,34.86,168700.0,23.0296,23.1357,23.0296,23.1158,168700.0
2008-12-19 12:35:00,34.86,34.93,34.82,34.89,98000.0,23.1158,23.1622,23.0893,23.1357,98000.0
2008-12-19 12:40:00,34.89,34.9,34.75,34.75,98200.0,23.1357,23.1423,23.0429,23.0429,98200.0
2008-12-19 12:45:00,34.76,34.84,34.73,34.82,81800.0,23.0495,23.1025,23.0296,23.0893,81800.0
2008-12-19 12:50:00,34.82,34.82,34.71,34.82,126700.0,23.0893,23.0893,23.0163,23.0893,126700.0
2008-12-19 12:55:00,34.82,34.9,34.81,34.83,98100.0,23.0893,23.1423,23.0826,23.0959,98100.0
2008-12-19 13:00:00,34.82,34.87,34.78,34.83,66400.0,23.0893,23.1224,23.0627,23.0959,66400.0
2008-12-19 13:05:00,34.83,34.85,34.76,34.77,81100.0,23.0959,23.1092,23.0495,23.0561,81100.0
2008-12-19 13:10:00,34.76,34.78,34.69,34.77,73300.0,23.0495,23.0627,23.0031,23.0561,73300.0
2008-12-19 13:15:00,34.77,34.92,34.76,34.83,114900.0,23.0561,23.1556,23.0495,23.0959,114900.0
2008-12-19 13:20:00,34.83,34.9,34.82,34.86,101800.0,23.0959,23.1423,23.0893,23.1158,101800.0
2008-12-19 13:25:00,34.85,34.88,34.79,34.86,64300.0,23.1092,23.1291,23.0694,23.1158,64300.0
2008-12-19 13:30:00,34.87,34.96,34.87,34.92,64700.0,23.1224,23.1821,23.1224,23.1556,64700.0
2008-12-19 13:35:00,34.93,34.96,34.83,34.89,57500.0,23.1622,23.1821,23.0959,23.1357,57500.0
2008-12-19 13:40:00,34.91,34.97,34.86,34.88,71100.0,23.1489,23.1887,23.1158,23.1291,71100.0
2008-12-19 13:45:00,34.89,34.9,34.78,34.8,72400.0,23.1357,23.1423,23.0627,23.076,72400.0
2008-12-19 13:50:00,34.8,34.83,34.69,34.75,84500.0,23.076,23.0959,23.0031,23.0429,84500.0
2008-12-19 13:55:00,34.75,34.86,34.74,34.79,100400.0,23.0429,23.1158,23.0362,23.0694,100400.0
2008-12-19 14:00:00,34.8,34.98,34.78,34.93,97900.0,23.076,23.1954,23.0627,23.1622,97900.0
2008-12-19 14:05:00,34.93,34.93,34.79,34.86,104300.0,23.1622,23.1622,23.0694,23.1158,104300.0
2008-12-19 14:10:00,34.85,34.92,34.77,34.82,91600.0,23.1092,23.1556,23.0561,23.0893,91600.0
2008-12-19 14:15:00,34.81,34.98,34.81,34.95,180600.0,23.0826,23.1954,23.0826,23.1755,180600.0
2008-12-19 14:20:00,34.95,34.95,34.87,34.88,195600.0,23.1755,23.1755,23.1224,23.1291,195600.0
2008-12-19 14:25:00,34.88,34.96,34.87,34.92,137800.0,23.1291,23.1821,23.1224,23.1556,137800.0
2008-12-19 14:30:00,34.93,34.98,34.88,34.94,141700.0,23.1622,23.1954,23.1291,23.1688,141700.0
2008-12-19 14:35:00,34.94,34.98,34.92,34.97,103000.0,23.1688,23.1954,23.1556,23.1887,103000.0
2008-12-19 14:40:00,34.97,35.0,34.92,34.97,158900.0,23.1887,23.2086,23.1556,23.1887,158900.0
2008-12-19 14:45:00,34.98,35.04,34.97,34.97,138100.0,23.1954,23.2352,23.1887,23.1887,138100.0
2008-12-19 14:50:00,34.98,34.99,34.84,34.84,149300.0,23.1954,23.202,23.1025,23.1025,149300.0
2008-12-19 14:55:00,34.84,34.94,34.79,34.89,195200.0,23.1025,23.1688,23.0694,23.1357,195200.0
2008-12-19 15:00:00,34.9,34.93,34.82,34.92,169400.0,23.1423,23.1622,23.0893,23.1556,169400.0
2008-12-19 15:05:00,34.92,34.99,34.86,34.93,214700.0,23.1556,23.202,23.1158,23.1622,214700.0
2008-12-19 15:10:00,34.93,34.94,34.7,34.75,216600.0,23.1622,23.1688,23.0097,23.0429,216600.0
2008-12-19 15:15:00,34.74,34.76,34.69,34.74,230100.0,23.0362,23.0495,23.0031,23.0362,230100.0
2008-12-19 15:20:00,34.75,34.85,34.67,34.85,235900.0,23.0429,23.1092,22.9898,23.1092,235900.0
2008-12-19 15:25:00,34.85,34.96,34.84,34.93,338000.0,23.1092,23.1821,23.1025,23.1622,338000.0
2008-12-19 15:30:00,34.93,34.95,34.8,34.81,237100.0,23.1622,23.1755,23.076,23.0826,237100.0
2008-12-19 15:35:00,34.81,34.9,34.78,34.8,230000.0,23.0826,23.1423,23.0627,23.076,230000.0
2008-12-19 15:40:00,34.8,34.9,34.78,34.85,294100.0,23.076,23.1423,23.0627,23.1092,294100.0
2008-12-19 15:45:00,34.86,34.89,34.84,34.87,195500.0,23.1158,23.1357,23.1025,23.1224,195500.0
2008-12-19 15:50:00,34.87,35.04,34.87,34.98,611200.0,23.1224,23.2352,23.1224,23.1954,611200.0
2008-12-19 15:55:00,34.98,35.01,34.91,35.0,839700.0,23.1954,23.2153,23.1489,23.2086,839700.0
2008-12-22 09:30:00,34.97,34.97,34.54,34.55,254400.0,23.1887,23.1887,22.9036,22.9102,254400.0
2008-12-22 09:35:00,34.57,34.69,34.55,34.57,130500.0,22.9235,23.0031,22.9102,22.9235,130500.0
2008-12-22 09:40:00,34.56,34.56,34.35,34.4,140300.0,22.9169,22.9169,22.7776,22.8108,140300.0
2008-12-22 09:45:00,34.41,34.57,34.39,34.5,243000.0,22.8174,22.9235,22.8041,22.8771,243000.0
2008-12-22 09:50:00,34.5,34.66,34.43,34.63,333500.0,22.8771,22.9832,22.8307,22.9633,333500.0
2008-12-22 09:55:00,34.64,34.64,34.49,34.58,119000.0,22.9699,22.9699,22.8704,22.9301,119000.0
2008-12-22 10:00:00,34.58,34.66,34.5,34.52,212000.0,22.9301,22.9832,22.8771,22.8903,212000.0
2008-12-22 10:05:00,34.52,34.59,34.5,34.56,230100.0,22.8903,22.9368,22.8771,22.9169,230100.0
2008-12-22 10:10:00,34.57,34.58,34.5,34.53,110000.0,22.9235,22.9301,22.8771,22.897,110000.0
2008-12-22 10:15:00,34.53,34.69,34.53,34.67,140600.0,22.897,23.0031,22.897,22.9898,140600.0
2008-12-22 10:20:00,34.67,34.73,34.59,34.64,179100.0,22.9898,23.0296,22.9368,22.9699,179100.0
2008-12-22 10:25:00,34.64,34.68,34.61,34.62,124900.0,22.9699,22.9964,22.95,22.9566,124900.0
2008-12-22 10:30:00,34.62,34.67,34.58,34.66,99800.0,22.9566,22.9898,22.9301,22.9832,99800.0
2008-12-22 10:35:00,34.66,34.73,34.64,34.67,182600.0,22.9832,23.0296,22.9699,22.9898,182600.0
2008-12-22 10:40:00,34.67,34.7,34.58,34.69,130600.0,22.9898,23.0097,22.9301,23.0031,130600.0
2008-12-22 10:45:00,34.69,34.77,34.69,34.77,157900.0,23.0031,23.0561,23.0031,23.0561,157900.0
2008-12-22 10:50:00,34.76,34.83,34.73,34.83,119400.0,23.0495,23.0959,23.0296,23.0959,119400.0
2008-12-22 10:55:00,34.82,34.86,34.75,34.82,141300.0,23.0893,23.1158,23.0429,23.0893,141300.0
2008-12-22 11:00:00,34.83,34.83,34.72,34.78,144600.0,23.0959,23.0959,23.023,23.0627,144600.0
2008-12-22 11:05:00,34.78,34.88,34.78,34.87,166000.0,23.0627,23.1291,23.0627,23.1224,166000.0
2008-12-22 11:10:00,34.87,34.99,34.85,34.97,201500.0,23.1224,23.202,23.1092,23.1887,201500.0
2008-12-22 11:15:00,34.97,34.98,34.88,34.93,177900.0,23.1887,23.1954,23.1291,23.1622,177900.0
2008-12-22 11:20:00,34.93,34.94,34.81,34.82,187900.0,23.1622,23.1688,23.0826,23.0893,187900.0
2008-12-22 11:25:00,34.82,34.94,34.81,34.9,132100.0,23.0893,23.1688,23.0826,23.1423,132100.0
2008-12-22 11:30:00,34.91,34.91,34.65,34.69,215300.0,23.1489,23.1489,22.9765,23.0031,215300.0
2008-12-22 11:35:00,34.7,34.71,34.58,34.65,218600.0,23.0097,23.0163,22.9301,22.9765,218600.0
2008-12-22 11:40:00,34.65,34.65,34.51,34.58,175000.0,22.9765,22.9765,22.8837,22.9301,175000.0
2008-12-22 11:45:00,34.58,34.64,34.51,34.58,155900.0,22.9301,22.9699,22.8837,22.9301,155900.0
2008-12-22 11:50:00,34.59,34.69,34.58,34.69,121500.0,22.9368,23.0031,22.9301,23.0031,121500.0
2008-12-22 11:55:00,34.7,34.76,34.66,34.71,128200.0,23.0097,23.0495,22.9832,23.0163,128200.0
2008-12-22 12:00:00,34.71,34.71,34.59,34.61,93200.0,23.0163,23.0163,22.9368,22.95,93200.0
2008-12-22 12:05:00,34.61,34.63,34.52,34.54,116500.0,22.95,22.9633,22.8903,22.9036,116500.0
2008-12-22 12:10:00,34.53,34.7,34.53,34.69,115300.0,22.897,23.0097,22.897,23.0031,115300.0
2008-12-22 12:15:00,34.69,34.69,34.63,34.67,89100.0,23.0031,23.0031,22.9633,22.9898,89100.0
2008-12-22 12:20:00,34.68,34.68,34.56,34.57,68700.0,22.9964,22.9964,22.9169,22.9235,68700.0
2008-12-22 12:25:00,34.57,34.61,34.55,34.56,83600.0,22.9235,22.95,22.9102,22.9169,83600.0
2008-12-22 12:30:00,34.57,34.57,34.51,34.54,94200.0,22.9235,22.9235,22.8837,22.9036,94200.0
2008-12-22 12:35:00,34.54,34.59,34.53,34.57,89000.0,22.9036,22.9368,22.897,22.9235,89000.0
2008-12-22 12:40:00,34.56,34.67,34.55,34.63,105800.0,22.9169,22.9898,22.9102,22.9633,105800.0
2008-12-22 12:45:00,34.63,34.7,34.6,34.6,117100.0,22.9633,23.0097,22.9434,22.9434,117100.0
2008-12-22 12:50:00,34.59,34.69,34.59,34.68,92000.0,22.9368,23.0031,22.9368,22.9964,92000.0
2008-12-22 12:55:00,34.67,34.7,34.63,34.63,40500.0,22.9898,23.0097,22.9633,22.9633,40500.0
2008-12-22 13:00:00,34.63,34.69,34.63,34.67,47400.0,22.9633,23.0031,22.9633,22.9898,47400.0
2008-12-22 13:05:00,34.67,34.7,34.59,34.59,76600.0,22.9898,23.0097,22.9368,22.9368,76600.0
2008-12-22 13:10:00,34.59,34.63,34.52,34.55,105900.0,22.9368,22.9633,22.8903,22.9102,105900.0
2008-12-22 13:15:00,34.55,34.63,34.54,34.58,73300.0,22.9102,22.9633,22.9036,22.9301,73300.0
2008-12-22 13:20:00,34.58,34.61,34.54,34.56,68600.0,22.9301,22.95,22.9036,22.9169,68600.0
2008-12-22 13:25:00,34.56,34.59,34.5,34.51,69300.0,22.9169,22.9368,22.8771,22.8837,69300.0
2008-12-22 13:30:00,34.51,34.52,34.44,34.48,105700.0,22.8837,22.8903,22.8373,22.8638,105700.0
2008-12-22 13:35:00,34.47,34.5,34.4,34.42,81100.0,22.8572,22.8771,22.8108,22.824,81100.0
2008-12-22 13:40:00,34.44,34.5,34.37,34.37,136400.0,22.8373,22.8771,22.7909,22.7909,136400.0
2008-12-22 13:45:00,34.37,34.4,34.3,34.31,166800.0,22.7909,22.8108,22.7445,22.7511,166800.0
2008-12-22 13:50:00,34.31,34.38,34.3,34.34,81800.0,22.7511,22.7975,22.7445,22.771,81800.0
2008-12-22 13:55:00,34.35,34.4,34.25,34.25,173800.0,22.7776,22.8108,22.7113,22.7113,173800.0
2008-12-22 14:00:00,34.25,34.33,34.22,34.32,160700.0,22.7113,22.7643,22.6914,22.7577,160700.0
2008-12-22 14:05:00,34.33,34.42,34.32,34.37,122300.0,22.7643,22.824,22.7577,22.7909,122300.0
2008-12-22 14:10:00,34.38,34.39,34.29,34.33,85500.0,22.7975,22.8041,22.7378,22.7643,85500.0
2008-12-22 14:15:00,34.34,34.36,34.24,34.28,70800.0,22.771,22.7842,22.7047,22.7312,70800.0
2008-12-22 14:20:00,34.28,34.29,34.16,34.18,80200.0,22.7312,22.7378,22.6516,22.6649,80200.0
2008-12-22 14:25:00,34.18,34.21,34.0,34.03,318900.0,22.6649,22.6848,22.5455,22.5654,318900.0
2008-12-22 14:30:00,34.03,34.06,34.0,34.04,141500.0,22.5654,22.5853,22.5455,22.572,141500.0
2008-12-22 14:35:00,34.04,34.07,34.0,34.06,121900.0,22.572,22.5919,22.5455,22.5853,121900.0
2008-12-22 14:40:00,34.06,34.09,34.0,34.0,194500.0,22.5853,22.6052,22.5455,22.5455,194500.0
2008-12-22 14:45:00,34.0,34.06,34.0,34.04,159600.0,22.5455,22.5853,22.5455,22.572,159600.0
2008-12-22 14:50:00,34.04,34.06,34.0,34.0,112300.0,22.572,22.5853,22.5455,22.5455,112300.0
2008-12-22 14:55:00,34.0,34.07,33.96,33.97,338000.0,22.5455,22.5919,22.519,22.5256,338000.0
2008-12-22 15:00:00,33.97,34.01,33.82,33.92,231800.0,22.5256,22.5522,22.4262,22.4925,231800.0
2008-12-22 15:05:00,33.91,34.01,33.91,33.97,159800.0,22.4858,22.5522,22.4858,22.5256,159800.0
2008-12-22 15:10:00,33.96,34.01,33.94,33.98,228400.0,22.519,22.5522,22.5057,22.5323,228400.0
2008-12-22 15:15:00,33.98,34.05,33.97,34.01,286200.0,22.5323,22.5787,22.5256,22.5522,286200.0
2008-12-22 15:20:00,34.01,34.07,34.0,34.04,195400.0,22.5522,22.5919,22.5455,22.572,195400.0
2008-12-22 15:25:00,34.03,34.04,33.97,33.99,406400.0,22.5654,22.572,22.5256,22.5389,406400.0
2008-12-22 15:30:00,34.0,34.11,33.99,34.05,228600.0,22.5455,22.6185,22.5389,22.5787,228600.0
2008-12-22 15:35:00,34.05,34.24,34.04,34.23,276600.0,22.5787,22.7047,22.572,22.698,276600.0
2008-12-22 15:40:00,34.23,34.37,34.21,34.3,404100.0,22.698,22.7909,22.6848,22.7445,404100.0
2008-12-22 15:45:00,34.3,34.34,34.29,34.32,322200.0,22.7445,22.771,22.7378,22.7577,322200.0
2008-12-22 15:50:00,34.32,34.65,34.32,34.57,738200.0,22.7577,22.9765,22.7577,22.9235,738200.0
2008-12-22 15:55:00,34.58,34.87,34.43,34.86,1308700.0,22.9301,23.1224,22.8307,23.1158,1308700.0
2008-12-23 09:30:00,34.55,34.78,34.22,34.29,309600.0,22.9102,23.0627,22.6914,22.7378,309600.0
2008-12-23 09:35:00,34.29,34.39,34.26,34.3,327200.0,22.7378,22.8041,22.7179,22.7445,327200.0
2008-12-23 09:40:00,34.31,34.35,34.14,34.26,610900.0,22.7511,22.7776,22.6384,22.7179,610900.0
2008-12-23 09:45:00,34.26,34.39,34.25,34.39,227400.0,22.7179,22.8041,22.7113,22.8041,227400.0
2008-12-23 09:50:00,34.39,34.49,34.39,34.45,167000.0,22.8041,22.8704,22.8041,22.8439,167000.0
2008-12-23 09:55:00,34.45,34.55,34.4,34.54,142600.0,22.8439,22.9102,22.8108,22.9036,142600.0
2008-12-23 10:00:00,34.54,34.68,34.44,34.51,484600.0,22.9036,22.9964,22.8373,22.8837,484600.0
2008-12-23 10:05:00,34.51,34.67,34.46,34.57,214100.0,22.8837,22.9898,22.8506,22.9235,214100.0
2008-12-23 10:10:00,34.58,34.68,34.54,34.57,289400.0,22.9301,22.9964,22.9036,22.9235,289400.0
2008-12-23 10:15:00,34.56,34.56,34.41,34.41,269800.0,22.9169,22.9169,22.8174,22.8174,269800.0
2008-12-23 10:20:00,34.41,34.51,34.39,34.47,178300.0,22.8174,22.8837,22.8041,22.8572,178300.0
2008-12-23 10:25:00,34.47,34.57,34.42,34.56,187800.0,22.8572,22.9235,22.824,22.9169,187800.0
2008-12-23 10:30:00,34.56,34.78,34.55,34.76,184100.0,22.9169,23.0627,22.9102,23.0495,184100.0
2008-12-23 10:35:00,34.77,34.95,34.7,34.85,388100.0,23.0561,23.1755,23.0097,23.1092,388100.0
2008-12-23 10:40:00,34.85,34.92,34.79,34.85,147200.0,23.1092,23.1556,23.0694,23.1092,147200.0
2008-12-23 10:45:00,34.85,34.95,34.85,34.92,120600.0,23.1092,23.1755,23.1092,23.1556,120600.0
2008-12-23 10:50:00,34.92,34.95,34.79,34.8,119800.0,23.1556,23.1755,23.0694,23.076,119800.0
2008-12-23 10:55:00,34.8,34.8,34.75,34.75,132700.0,23.076,23.076,23.0429,23.0429,132700.0
2008-12-23 11:00:00,34.75,34.82,34.72,34.78,223100.0,23.0429,23.0893,23.023,23.0627,223100.0
2008-12-23 11:05:00,34.78,34.78,34.69,34.74,85200.0,23.0627,23.0627,23.0031,23.0362,85200.0
2008-12-23 11:10:00,34.74,34.75,34.67,34.72,113900.0,23.0362,23.0429,22.9898,23.023,113900.0
2008-12-23 11:15:00,34.72,34.76,34.62,34.63,143500.0,23.023,23.0495,22.9566,22.9633,143500.0
2008-12-23 11:20:00,34.63,34.67,34.61,34.64,104600.0,22.9633,22.9898,22.95,22.9699,104600.0
2008-12-23 11:25:00,34.64,34.64,34.53,34.57,112500.0,22.9699,22.9699,22.897,22.9235,112500.0
2008-12-23 11:30:00,34.57,34.6,34.53,34.59,120500.0,22.9235,22.9434,22.897,22.9368,120500.0
2008-12-23 11:35:00,34.6,34.63,34.57,34.6,88200.0,22.9434,22.9633,22.9235,22.9434,88200.0
2008-12-23 11:40:00,34.6,34.66,34.53,34.62,215300.0,22.9434,22.9832,22.897,22.9566,215300.0
2008-12-23 11:45:00,34.61,34.63,34.55,34.55,136100.0,22.95,22.9633,22.9102,22.9102,136100.0
2008-12-23 11:50:00,34.55,34.56,34.42,34.46,267200.0,22.9102,22.9169,22.824,22.8506,267200.0
2008-12-23 11:55:00,34.45,34.47,34.26,34.27,124900.0,22.8439,22.8572,22.7179,22.7246,124900.0
2008-12-23 12:00:00,34.27,34.34,34.17,34.21,122900.0,22.7246,22.771,22.6583,22.6848,122900.0
2008-12-23 12:05:00,34.21,34.21,34.07,34.17,97100.0,22.6848,22.6848,22.5919,22.6583,97100.0
2008-12-23 12:10:00,34.17,34.19,34.05,34.17,107500.0,22.6583,22.6715,22.5787,22.6583,107500.0
2008-12-23 12:15:00,34.17,34.25,34.11,34.23,101600.0,22.6583,22.7113,22.6185,22.698,101600.0
2008-12-23 12:20:00,34.24,34.28,34.18,34.19,171200.0,22.7047,22.7312,22.6649,22.6715,171200.0
2008-12-23 12:25:00,34.2,34.25,34.16,34.25,55100.0,22.6781,22.7113,22.6516,22.7113,55100.0
2008-12-23 12:30:00,34.26,34.27,34.05,34.05,75400.0,22.7179,22.7246,22.5787,22.5787,75400.0
2008-12-23 12:35:00,34.06,34.1,34.04,34.07,75800.0,22.5853,22.6118,22.572,22.5919,75800.0
2008-12-23 12:40:00,34.08,34.16,34.06,34.12,64900.0,22.5986,22.6516,22.5853,22.6251,64900.0
2008-12-23 12:45:00,34.12,34.17,34.11,34.15,50500.0,22.6251,22.6583,22.6185,22.645,50500.0
2008-12-23 12:50:00,34.15,34.33,34.15,34.32,108900.0,22.645,22.7643,22.645,22.7577,108900.0
2008-12-23 12:55:00,34.32,34.32,34.23,34.24,159100.0,22.7577,22.7577,22.698,22.7047,159100.0
2008-12-23 13:00:00,34.24,34.31,34.14,34.15,187100.0,22.7047,22.7511,22.6384,22.645,187100.0
2008-12-23 13:05:00,34.15,34.26,34.14,34.15,267100.0,22.645,22.7179,22.6384,22.645,267100.0
2008-12-23 13:10:00,34.14,34.14,34.08,34.1,26100.0,22.6384,22.6384,22.5986,22.6118,26100.0
2008-12-23 13:15:00,34.1,34.12,34.07,34.09,58300.0,22.6118,22.6251,22.5919,22.6052,58300.0
2008-12-23 13:20:00,34.09,34.18,34.05,34.16,123400.0,22.6052,22.6649,22.5787,22.6516,123400.0
2008-12-23 13:25:00,34.16,34.16,34.1,34.13,56100.0,22.6516,22.6516,22.6118,22.6317,56100.0
2008-12-23 13:30:00,34.14,34.15,34.09,34.15,52600.0,22.6384,22.645,22.6052,22.645,52600.0
2008-12-23 13:35:00,34.16,34.16,34.05,34.1,117300.0,22.6516,22.6516,22.5787,22.6118,117300.0
2008-12-23 13:40:00,34.1,34.16,34.1,34.14,25800.0,22.6118,22.6516,22.6118,22.6384,25800.0
2008-12-23 13:45:00,34.13,34.17,34.1,34.12,38900.0,22.6317,22.6583,22.6118,22.6251,38900.0
2008-12-23 13:50:00,34.13,34.19,34.13,34.15,37900.0,22.6317,22.6715,22.6317,22.645,37900.0
2008-12-23 13:55:00,34.15,34.31,34.13,34.28,78100.0,22.645,22.7511,22.6317,22.7312,78100.0
2008-12-23 14:00:00,34.26,34.3,34.22,34.25,51400.0,22.7179,22.7445,22.6914,22.7113,51400.0
2008-12-23 14:05:00,34.26,34.26,34.2,34.23,63300.0,22.7179,22.7179,22.6781,22.698,63300.0
2008-12-23 14:10:00,34.22,34.24,34.19,34.22,68700.0,22.6914,22.7047,22.6715,22.6914,68700.0
2008-12-23 14:15:00,34.22,34.29,34.14,34.28,101300.0,22.6914,22.7378,22.6384,22.7312,101300.0
2008-12-23 14:20:00,34.29,34.3,34.21,34.29,55500.0,22.7378,22.7445,22.6848,22.7378,55500.0
2008-12-23 14:25:00,34.29,34.3,34.17,34.19,79700.0,22.7378,22.7445,22.6583,22.6715,79700.0
2008-12-23 14:30:00,34.2,34.24,34.08,34.12,209200.0,22.6781,22.7047,22.5986,22.6251,209200.0
2008-12-23 14:35:00,34.11,34.14,34.06,34.1,99000.0,22.6185,22.6384,22.5853,22.6118,99000.0
2008-12-23 14:40:00,34.09,34.15,34.03,34.1,232200.0,22.6052,22.645,22.5654,22.6118,232200.0
2008-12-23 14:45:00,34.1,34.16,34.03,34.15,301100.0,22.6118,22.6516,22.5654,22.645,301100.0
2008-12-23 14:50:00,34.15,34.19,34.08,34.08,148800.0,22.645,22.6715,22.5986,22.5986,148800.0
2008-12-23 14:55:00,34.08,34.14,34.06,34.1,102400.0,22.5986,22.6384,22.5853,22.6118,102400.0
2008-12-23 15:00:00,34.1,34.18,34.05,34.1,105500.0,22.6118,22.6649,22.5787,22.6118,105500.0
2008-12-23 15:05:00,34.11,34.13,34.0,34.05,207700.0,22.6185,22.6317,22.5455,22.5787,207700.0
2008-12-23 15:10:00,34.04,34.21,34.04,34.14,318500.0,22.572,22.6848,22.572,22.6384,318500.0
2008-12-23 15:15:00,34.14,34.26,34.09,34.19,185800.0,22.6384,22.7179,22.6052,22.6715,185800.0
2008-12-23 15:20:00,34.2,34.29,34.12,34.2,204200.0,22.6781,22.7378,22.6251,22.6781,204200.0
2008-12-23 15:25:00,34.19,34.34,34.14,34.25,238200.0,22.6715,22.771,22.6384,22.7113,238200.0
2008-12-23 15:30:00,34.23,34.39,34.22,34.3,340900.0,22.698,22.8041,22.6914,22.7445,340900.0
2008-12-23 15:35:00,34.29,34.29,34.2,34.26,213900.0,22.7378,22.7378,22.6781,22.7179,213900.0
2008-12-23 15:40:00,34.25,34.29,34.2,34.26,152200.0,22.7113,22.7378,22.6781,22.7179,152200.0
2008-12-23 15:45:00,34.25,34.27,34.17,34.25,264700.0,22.7113,22.7246,22.6583,22.7113,264700.0
2008-12-23 15:50:00,34.25,34.26,34.17,34.18,238700.0,22.7113,22.7179,22.6583,22.6649,238700.0
2008-12-23 15:55:00,34.18,34.26,34.16,34.22,501400.0,22.6649,22.7179,22.6516,22.6914,501400.0
2008-12-24 09:30:00,34.06,34.59,34.06,34.46,130700.0,22.5853,22.9368,22.5853,22.8506,130700.0
2008-12-24 09:35:00,34.48,34.56,34.25,34.25,60900.0,22.8638,22.9169,22.7113,22.7113,60900.0
2008-12-24 09:40:00,34.25,34.27,33.93,33.93,199100.0,22.7113,22.7246,22.4991,22.4991,199100.0
2008-12-24 09:45:00,33.95,34.04,33.92,33.92,151200.0,22.5124,22.572,22.4925,22.4925,151200.0
2008-12-24 09:50:00,33.92,33.92,33.8,33.84,159800.0,22.4925,22.4925,22.4129,22.4394,159800.0
2008-12-24 09:55:00,33.84,33.88,33.79,33.84,96700.0,22.4394,22.466,22.4063,22.4394,96700.0
2008-12-24 10:00:00,33.84,33.99,33.77,33.99,84100.0,22.4394,22.5389,22.393,22.5389,84100.0
2008-12-24 10:05:00,33.99,34.05,33.97,34.0,78800.0,22.5389,22.5787,22.5256,22.5455,78800.0
2008-12-24 10:10:00,34.01,34.09,34.0,34.08,100400.0,22.5522,22.6052,22.5455,22.5986,100400.0
2008-12-24 10:15:00,34.08,34.19,34.07,34.12,133100.0,22.5986,22.6715,22.5919,22.6251,133100.0
2008-12-24 10:20:00,34.13,34.22,34.13,34.18,90100.0,22.6317,22.6914,22.6317,22.6649,90100.0
2008-12-24 10:25:00,34.19,34.27,34.17,34.26,82500.0,22.6715,22.7246,22.6583,22.7179,82500.0
2008-12-24 10:30:00,34.26,34.33,34.23,34.3,92900.0,22.7179,22.7643,22.698,22.7445,92900.0
2008-12-24 10:35:00,34.31,34.33,34.27,34.27,90600.0,22.7511,22.7643,22.7246,22.7246,90600.0
2008-12-24 10:40:00,34.28,34.42,34.26,34.35,150100.0,22.7312,22.824,22.7179,22.7776,150100.0
2008-12-24 10:45:00,34.36,34.36,34.33,34.35,107100.0,22.7842,22.7842,22.7643,22.7776,107100.0
2008-12-24 10:50:00,34.35,34.42,34.24,34.26,187800.0,22.7776,22.824,22.7047,22.7179,187800.0
2008-12-24 10:55:00,34.26,34.3,34.16,34.2,199300.0,22.7179,22.7445,22.6516,22.6781,199300.0
2008-12-24 11:00:00,34.19,34.24,34.14,34.15,72700.0,22.6715,22.7047,22.6384,22.645,72700.0
2008-12-24 11:05:00,34.13,34.25,34.13,34.23,131300.0,22.6317,22.7113,22.6317,22.698,131300.0
2008-12-24 11:10:00,34.24,34.24,34.18,34.19,56100.0,22.7047,22.7047,22.6649,22.6715,56100.0
2008-12-24 11:15:00,34.2,34.2,34.16,34.16,56700.0,22.6781,22.6781,22.6516,22.6516,56700.0
2008-12-24 11:20:00,34.16,34.23,34.16,34.22,196000.0,22.6516,22.698,22.6516,22.6914,196000.0
2008-12-24 11:25:00,34.22,34.22,34.15,34.19,36000.0,22.6914,22.6914,22.645,22.6715,36000.0
2008-12-24 11:30:00,34.19,34.19,34.1,34.11,64200.0,22.6715,22.6715,22.6118,22.6185,64200.0
2008-12-24 11:35:00,34.1,34.11,34.03,34.07,66100.0,22.6118,22.6185,22.5654,22.5919,66100.0
2008-12-24 11:40:00,34.06,34.11,34.06,34.1,99800.0,22.5853,22.6185,22.5853,22.6118,99800.0
2008-12-24 11:45:00,34.11,34.14,34.08,34.13,83900.0,22.6185,22.6384,22.5986,22.6317,83900.0
2008-12-24 11:50:00,34.14,34.16,34.1,34.14,83700.0,22.6384,22.6516,22.6118,22.6384,83700.0
2008-12-24 11:55:00,34.15,34.16,34.09,34.1,145100.0,22.645,22.6516,22.6052,22.6118,145100.0
2008-12-24 12:00:00,34.1,34.12,34.07,34.12,46800.0,22.6118,22.6251,22.5919,22.6251,46800.0
2008-12-24 12:05:00,34.12,34.12,34.06,34.06,54700.0,22.6251,22.6251,22.5853,22.5853,54700.0
2008-12-24 12:10:00,34.07,34.1,34.04,34.1,49800.0,22.5919,22.6118,22.572,22.6118,49800.0
2008-12-24 12:15:00,34.1,34.1,34.04,34.05,65400.0,22.6118,22.6118,22.572,22.5787,65400.0
2008-12-24 12:20:00,34.05,34.08,34.02,34.07,89600.0,22.5787,22.5986,22.5588,22.5919,89600.0
2008-12-24 12:25:00,34.08,34.15,34.08,34.13,108100.0,22.5986,22.645,22.5986,22.6317,108100.0
2008-12-24 12:30:00,34.13,34.18,34.12,34.16,116000.0,22.6317,22.6649,22.6251,22.6516,116000.0
2008-12-24 12:35:00,34.16,34.19,34.14,34.18,85700.0,22.6516,22.6715,22.6384,22.6649,85700.0
2008-12-24 12:40:00,34.19,34.21,34.18,34.2,134600.0,22.6715,22.6848,22.6649,22.6781,134600.0
2008-12-24 12:45:00,34.21,34.21,34.17,34.21,101100.0,22.6848,22.6848,22.6583,22.6848,101100.0
2008-12-24 12:50:00,34.21,34.3,34.21,34.27,350700.0,22.6848,22.7445,22.6848,22.7246,350700.0
2008-12-24 12:55:00,34.27,34.27,34.13,34.17,265700.0,22.7246,22.7246,22.6317,22.6583,265700.0
2008-12-26 09:30:00,34.0,34.57,33.88,34.18,170700.0,22.5455,22.9235,22.466,22.6649,170700.0
2008-12-26 09:35:00,34.18,34.2,34.03,34.07,50300.0,22.6649,22.6781,22.5654,22.5919,50300.0
2008-12-26 09:40:00,34.05,34.16,33.98,33.99,137300.0,22.5787,22.6516,22.5323,22.5389,137300.0
2008-12-26 09:45:00,33.97,34.14,33.97,34.13,131300.0,22.5256,22.6384,22.5256,22.6317,131300.0
2008-12-26 09:50:00,34.13,34.18,34.08,34.16,88900.0,22.6317,22.6649,22.5986,22.6516,88900.0
2008-12-26 09:55:00,34.17,34.31,34.15,34.25,158000.0,22.6583,22.7511,22.645,22.7113,158000.0
2008-12-26 10:00:00,34.26,34.34,34.13,34.29,194400.0,22.7179,22.771,22.6317,22.7378,194400.0
2008-12-26 10:05:00,34.29,34.33,34.23,34.23,62100.0,22.7378,22.7643,22.698,22.698,62100.0
2008-12-26 10:10:00,34.23,34.33,34.21,34.23,186900.0,22.698,22.7643,22.6848,22.698,186900.0
2008-12-26 10:15:00,34.23,34.27,34.19,34.21,133400.0,22.698,22.7246,22.6715,22.6848,133400.0
2008-12-26 10:20:00,34.21,34.22,34.18,34.22,78100.0,22.6848,22.6914,22.6649,22.6914,78100.0
2008-12-26 10:25:00,34.22,34.22,34.16,34.16,77600.0,22.6914,22.6914,22.6516,22.6516,77600.0
2008-12-26 10:30:00,34.17,34.22,34.15,34.22,93900.0,22.6583,22.6914,22.645,22.6914,93900.0
2008-12-26 10:35:00,34.21,34.23,34.19,34.19,39900.0,22.6848,22.698,22.6715,22.6715,39900.0
2008-12-26 10:40:00,34.19,34.2,34.17,34.17,58600.0,22.6715,22.6781,22.6583,22.6583,58600.0
2008-12-26 10:45:00,34.17,34.19,34.13,34.15,134100.0,22.6583,22.6715,22.6317,22.645,134100.0
2008-12-26 10:50:00,34.14,34.17,34.13,34.14,110400.0,22.6384,22.6583,22.6317,22.6384,110400.0
2008-12-26 10:55:00,34.14,34.18,34.13,34.17,97500.0,22.6384,22.6649,22.6317,22.6583,97500.0
2008-12-26 11:00:00,34.17,34.2,34.13,34.2,26200.0,22.6583,22.6781,22.6317,22.6781,26200.0
2008-12-26 11:05:00,34.2,34.25,34.19,34.25,55000.0,22.6781,22.7113,22.6715,22.7113,55000.0
2008-12-26 11:10:00,34.25,34.27,34.2,34.22,118400.0,22.7113,22.7246,22.6781,22.6914,118400.0
2008-12-26 11:15:00,34.23,34.25,34.22,34.25,13300.0,22.698,22.7113,22.6914,22.7113,13300.0
2008-12-26 11:20:00,34.25,34.28,34.19,34.19,61800.0,22.7113,22.7312,22.6715,22.6715,61800.0
2008-12-26 11:25:00,34.2,34.2,34.1,34.1,20600.0,22.6781,22.6781,22.6118,22.6118,20600.0
2008-12-26 11:30:00,34.1,34.12,34.08,34.12,32800.0,22.6118,22.6251,22.5986,22.6251,32800.0
2008-12-26 11:35:00,34.11,34.19,34.1,34.18,41700.0,22.6185,22.6715,22.6118,22.6649,41700.0
2008-12-26 11:40:00,34.18,34.2,34.18,34.2,11100.0,22.6649,22.6781,22.6649,22.6781,11100.0
2008-12-26 11:45:00,34.2,34.24,34.19,34.24,39100.0,22.6781,22.7047,22.6715,22.7047,39100.0
2008-12-26 11:50:00,34.23,34.25,34.22,34.23,16200.0,22.698,22.7113,22.6914,22.698,16200.0
2008-12-26 11:55:00,34.23,34.26,34.23,34.24,15400.0,22.698,22.7179,22.698,22.7047,15400.0
2008-12-26 12:00:00,34.24,34.28,34.23,34.28,23100.0,22.7047,22.7312,22.698,22.7312,23100.0
2008-12-26 12:05:00,34.28,34.32,34.27,34.32,33100.0,22.7312,22.7577,22.7246,22.7577,33100.0
2008-12-26 12:10:00,34.32,34.33,34.32,34.33,28000.0,22.7577,22.7643,22.7577,22.7643,28000.0
2008-12-26 12:15:00,34.32,34.33,34.29,34.29,25000.0,22.7577,22.7643,22.7378,22.7378,25000.0
2008-12-26 12:20:00,34.29,34.29,34.26,34.28,36600.0,22.7378,22.7378,22.7179,22.7312,36600.0
2008-12-26 12:25:00,34.28,34.28,34.2,34.2,16500.0,22.7312,22.7312,22.6781,22.6781,16500.0
2008-12-26 12:30:00,34.2,34.23,34.2,34.22,12700.0,22.6781,22.698,22.6781,22.6914,12700.0
2008-12-26 12:35:00,34.23,34.25,34.21,34.21,28600.0,22.698,22.7113,22.6848,22.6848,28600.0
2008-12-26 12:40:00,34.21,34.22,34.19,34.21,13700.0,22.6848,22.6914,22.6715,22.6848,13700.0
2008-12-26 12:45:00,34.2,34.21,34.12,34.12,58400.0,22.6781,22.6848,22.6251,22.6251,58400.0
2008-12-26 12:50:00,34.12,34.16,34.09,34.16,113900.0,22.6251,22.6516,22.6052,22.6516,113900.0
2008-12-26 12:55:00,34.15,34.15,34.12,34.14,25600.0,22.645,22.645,22.6251,22.6384,25600.0
2008-12-26 13:00:00,34.15,34.17,34.12,34.17,46700.0,22.645,22.6583,22.6251,22.6583,46700.0
2008-12-26 13:05:00,34.17,34.2,34.17,34.2,20000.0,22.6583,22.6781,22.6583,22.6781,20000.0
2008-12-26 13:10:00,34.2,34.21,34.17,34.17,17000.0,22.6781,22.6848,22.6583,22.6583,17000.0
2008-12-26 13:15:00,34.17,34.17,34.15,34.16,11100.0,22.6583,22.6583,22.645,22.6516,11100.0
2008-12-26 13:20:00,34.15,34.18,34.15,34.18,29200.0,22.645,22.6649,22.645,22.6649,29200.0
2008-12-26 13:25:00,34.18,34.19,34.17,34.18,12800.0,22.6649,22.6715,22.6583,22.6649,12800.0
2008-12-26 13:30:00,34.18,34.24,34.17,34.24,22800.0,22.6649,22.7047,22.6583,22.7047,22800.0
2008-12-26 13:35:00,34.24,34.24,34.23,34.23,16200.0,22.7047,22.7047,22.698,22.698,16200.0
2008-12-26 13:40:00,34.24,34.25,34.23,34.25,24900.0,22.7047,22.7113,22.698,22.7113,24900.0
2008-12-26 13:45:00,34.25,34.29,34.24,34.24,86200.0,22.7113,22.7378,22.7047,22.7047,86200.0
2008-12-26 13:50:00,34.25,34.31,34.23,34.3,77400.0,22.7113,22.7511,22.698,22.7445,77400.0
2008-12-26 13:55:00,34.3,34.32,34.26,34.27,41500.0,22.7445,22.7577,22.7179,22.7246,41500.0
2008-12-26 14:00:00,34.26,34.29,34.25,34.29,40600.0,22.7179,22.7378,22.7113,22.7378,40600.0
2008-12-26 14:05:00,34.29,34.31,34.29,34.3,55000.0,22.7378,22.7511,22.7378,22.7445,55000.0
2008-12-26 14:10:00,34.3,34.33,34.29,34.31,130100.0,22.7445,22.7643,22.7378,22.7511,130100.0
2008-12-26 14:15:00,34.31,34.31,34.27,34.3,30100.0,22.7511,22.7511,22.7246,22.7445,30100.0
2008-12-26 14:20:00,34.3,34.31,34.28,34.29,52600.0,22.7445,22.7511,22.7312,22.7378,52600.0
2008-12-26 14:25:00,34.28,34.29,34.27,34.27,10400.0,22.7312,22.7378,22.7246,22.7246,10400.0
2008-12-26 14:30:00,34.28,34.32,34.26,34.32,45400.0,22.7312,22.7577,22.7179,22.7577,45400.0
2008-12-26 14:35:00,34.32,34.42,34.32,34.42,84500.0,22.7577,22.824,22.7577,22.824,84500.0
2008-12-26 14:40:00,34.42,34.52,34.42,34.49,199200.0,22.824,22.8903,22.824,22.8704,199200.0
2008-12-26 14:45:00,34.49,34.5,34.46,34.47,32400.0,22.8704,22.8771,22.8506,22.8572,32400.0
2008-12-26 14:50:00,34.47,34.47,34.42,34.43,56700.0,22.8572,22.8572,22.824,22.8307,56700.0
2008-12-26 14:55:00,34.43,34.45,34.43,34.44,37200.0,22.8307,22.8439,22.8307,22.8373,37200.0
2008-12-26 15:00:00,34.45,34.46,34.4,34.46,55700.0,22.8439,22.8506,22.8108,22.8506,55700.0
2008-12-26 15:05:00,34.46,34.54,34.45,34.52,73000.0,22.8506,22.9036,22.8439,22.8903,73000.0
2008-12-26 15:10:00,34.51,34.56,34.51,34.51,85900.0,22.8837,22.9169,22.8837,22.8837,85900.0
2008-12-26 15:15:00,34.52,34.56,34.5,34.51,79100.0,22.8903,22.9169,22.8771,22.8837,79100.0
2008-12-26 15:20:00,34.5,34.51,34.49,34.49,25600.0,22.8771,22.8837,22.8704,22.8704,25600.0
2008-12-26 15:25:00,34.5,34.57,34.48,34.57,94100.0,22.8771,22.9235,22.8638,22.9235,94100.0
2008-12-26 15:30:00,34.57,34.57,34.51,34.52,62300.0,22.9235,22.9235,22.8837,22.8903,62300.0
2008-12-26 15:35:00,34.52,34.55,34.44,34.44,129800.0,22.8903,22.9102,22.8373,22.8373,129800.0
2008-12-26 15:40:00,34.44,34.46,34.41,34.42,56200.0,22.8373,22.8506,22.8174,22.824,56200.0
2008-12-26 15:45:00,34.42,34.47,34.41,34.47,107300.0,22.824,22.8572,22.8174,22.8572,107300.0
2008-12-26 15:50:00,34.47,34.51,34.44,34.44,141600.0,22.8572,22.8837,22.8373,22.8373,141600.0
2008-12-26 15:55:00,34.44,34.46,34.38,34.42,293600.0,22.8373,22.8506,22.7975,22.824,293600.0
2008-12-29 09:30:00,34.5,34.86,34.43,34.63,283400.0,22.8771,23.1158,22.8307,22.9633,283400.0
2008-12-29 09:35:00,34.63,34.82,34.6,34.7,117100.0,22.9633,23.0893,22.9434,23.0097,117100.0
2008-12-29 09:40:00,34.71,34.71,34.57,34.6,157000.0,23.0163,23.0163,22.9235,22.9434,157000.0
2008-12-29 09:45:00,34.6,34.65,34.52,34.61,126100.0,22.9434,22.9765,22.8903,22.95,126100.0
2008-12-29 09:50:00,34.61,34.66,34.58,34.58,93700.0,22.95,22.9832,22.9301,22.9301,93700.0
2008-12-29 09:55:00,34.59,34.59,34.52,34.52,181700.0,22.9368,22.9368,22.8903,22.8903,181700.0
2008-12-29 10:00:00,34.52,34.53,34.44,34.45,88000.0,22.8903,22.897,22.8373,22.8439,88000.0
2008-12-29 10:05:00,34.45,34.46,34.33,34.36,198100.0,22.8439,22.8506,22.7643,22.7842,198100.0
2008-12-29 10:10:00,34.36,34.38,34.19,34.19,128300.0,22.7842,22.7975,22.6715,22.6715,128300.0
2008-12-29 10:15:00,34.19,34.2,33.96,33.96,124500.0,22.6715,22.6781,22.519,22.519,124500.0
2008-12-29 10:20:00,33.96,34.03,33.89,34.01,265800.0,22.519,22.5654,22.4726,22.5522,265800.0
2008-12-29 10:25:00,34.0,34.04,33.94,34.01,206000.0,22.5455,22.572,22.5057,22.5522,206000.0
2008-12-29 10:30:00,34.0,34.01,33.91,33.96,88400.0,22.5455,22.5522,22.4858,22.519,88400.0
2008-12-29 10:35:00,33.95,34.04,33.92,34.03,150700.0,22.5124,22.572,22.4925,22.5654,150700.0
2008-12-29 10:40:00,34.03,34.06,33.83,33.84,143200.0,22.5654,22.5853,22.4328,22.4394,143200.0
2008-12-29 10:45:00,33.83,33.89,33.78,33.87,102400.0,22.4328,22.4726,22.3996,22.4593,102400.0
2008-12-29 10:50:00,33.86,33.86,33.81,33.82,69800.0,22.4527,22.4527,22.4195,22.4262,69800.0
2008-12-29 10:55:00,33.81,33.85,33.78,33.78,60100.0,22.4195,22.4461,22.3996,22.3996,60100.0
2008-12-29 11:00:00,33.77,33.82,33.76,33.78,91300.0,22.393,22.4262,22.3864,22.3996,91300.0
2008-12-29 11:05:00,33.78,33.82,33.64,33.68,178300.0,22.3996,22.4262,22.3068,22.3333,178300.0
2008-12-29 11:10:00,33.67,33.91,33.65,33.76,347400.0,22.3267,22.4858,22.3134,22.3864,347400.0
2008-12-29 11:15:00,33.76,33.87,33.7,33.87,118100.0,22.3864,22.4593,22.3466,22.4593,118100.0
2008-12-29 11:20:00,33.87,34.05,33.87,33.92,233900.0,22.4593,22.5787,22.4593,22.4925,233900.0
2008-12-29 11:25:00,33.91,34.06,33.91,34.04,101900.0,22.4858,22.5853,22.4858,22.572,101900.0
2008-12-29 11:30:00,34.04,34.07,34.0,34.02,82400.0,22.572,22.5919,22.5455,22.5588,82400.0
2008-12-29 11:35:00,34.03,34.21,34.0,34.09,224500.0,22.5654,22.6848,22.5455,22.6052,224500.0
2008-12-29 11:40:00,34.09,34.17,34.09,34.15,185300.0,22.6052,22.6583,22.6052,22.645,185300.0
2008-12-29 11:45:00,34.14,34.15,34.08,34.14,45900.0,22.6384,22.645,22.5986,22.6384,45900.0
2008-12-29 11:50:00,34.15,34.15,34.06,34.06,32600.0,22.645,22.645,22.5853,22.5853,32600.0
2008-12-29 11:55:00,34.06,34.1,34.04,34.08,70300.0,22.5853,22.6118,22.572,22.5986,70300.0
2008-12-29 12:00:00,34.1,34.15,34.09,34.13,86500.0,22.6118,22.645,22.6052,22.6317,86500.0
2008-12-29 12:05:00,34.13,34.15,34.02,34.12,156900.0,22.6317,22.645,22.5588,22.6251,156900.0
2008-12-29 12:10:00,34.12,34.12,34.09,34.1,27700.0,22.6251,22.6251,22.6052,22.6118,27700.0
2008-12-29 12:15:00,34.11,34.15,34.08,34.1,77700.0,22.6185,22.645,22.5986,22.6118,77700.0
2008-12-29 12:20:00,34.1,34.31,34.08,34.12,219800.0,22.6118,22.7511,22.5986,22.6251,219800.0
2008-12-29 12:25:00,34.13,34.13,34.04,34.12,64700.0,22.6317,22.6317,22.572,22.6251,64700.0
2008-12-29 12:30:00,34.12,34.12,34.08,34.08,26300.0,22.6251,22.6251,22.5986,22.5986,26300.0
2008-12-29 12:35:00,34.08,34.09,34.06,34.07,38500.0,22.5986,22.6052,22.5853,22.5919,38500.0
2008-12-29 12:40:00,34.07,34.08,33.98,34.03,60900.0,22.5919,22.5986,22.5323,22.5654,60900.0
2008-12-29 12:45:00,34.04,34.05,33.98,34.02,68300.0,22.572,22.5787,22.5323,22.5588,68300.0
2008-12-29 12:50:00,34.01,34.03,33.97,33.98,136000.0,22.5522,22.5654,22.5256,22.5323,136000.0
2008-12-29 12:55:00,33.98,33.98,33.82,33.82,115400.0,22.5323,22.5323,22.4262,22.4262,115400.0
2008-12-29 13:00:00,33.82,33.83,33.73,33.81,164100.0,22.4262,22.4328,22.3665,22.4195,164100.0
2008-12-29 13:05:00,33.8,33.81,33.77,33.8,70400.0,22.4129,22.4195,22.393,22.4129,70400.0
2008-12-29 13:10:00,33.8,33.83,33.78,33.79,49300.0,22.4129,22.4328,22.3996,22.4063,49300.0
2008-12-29 13:15:00,33.79,33.79,33.7,33.73,68400.0,22.4063,22.4063,22.3466,22.3665,68400.0
2008-12-29 13:20:00,33.73,33.76,33.67,33.7,50800.0,22.3665,22.3864,22.3267,22.3466,50800.0
2008-12-29 13:25:00,33.71,33.71,33.64,33.67,72400.0,22.3532,22.3532,22.3068,22.3267,72400.0
2008-12-29 13:30:00,33.67,33.79,33.67,33.79,58300.0,22.3267,22.4063,22.3267,22.4063,58300.0
2008-12-29 13:35:00,33.8,33.81,33.75,33.81,53800.0,22.4129,22.4195,22.3797,22.4195,53800.0
2008-12-29 13:40:00,33.81,33.85,33.81,33.82,43000.0,22.4195,22.4461,22.4195,22.4262,43000.0
2008-12-29 13:45:00,33.82,33.85,33.76,33.85,69200.0,22.4262,22.4461,22.3864,22.4461,69200.0
2008-12-29 13:50:00,33.85,34.01,33.81,33.92,217500.0,22.4461,22.5522,22.4195,22.4925,217500.0
2008-12-29 13:55:00,33.92,33.96,33.88,33.88,51600.0,22.4925,22.519,22.466,22.466,51600.0
2008-12-29 14:00:00,33.89,34.0,33.88,33.91,87100.0,22.4726,22.5455,22.466,22.4858,87100.0
2008-12-29 14:05:00,33.92,33.92,33.81,33.83,64400.0,22.4925,22.4925,22.4195,22.4328,64400.0
2008-12-29 14:10:00,33.83,33.85,33.73,33.74,70300.0,22.4328,22.4461,22.3665,22.3731,70300.0
2008-12-29 14:15:00,33.74,33.76,33.69,33.76,66700.0,22.3731,22.3864,22.34,22.3864,66700.0
2008-12-29 14:20:00,33.76,33.83,33.75,33.79,43400.0,22.3864,22.4328,22.3797,22.4063,43400.0
2008-12-29 14:25:00,33.78,33.85,33.73,33.81,92000.0,22.3996,22.4461,22.3665,22.4195,92000.0
2008-12-29 14:30:00,33.81,33.83,33.75,33.77,70500.0,22.4195,22.4328,22.3797,22.393,70500.0
2008-12-29 14:35:00,33.77,33.77,33.72,33.74,85200.0,22.393,22.393,22.3599,22.3731,85200.0
2008-12-29 14:40:00,33.73,33.77,33.73,33.75,38400.0,22.3665,22.393,22.3665,22.3797,38400.0
2008-12-29 14:45:00,33.76,33.78,33.72,33.72,88300.0,22.3864,22.3996,22.3599,22.3599,88300.0
2008-12-29 14:50:00,33.72,33.74,33.7,33.73,71400.0,22.3599,22.3731,22.3466,22.3665,71400.0
2008-12-29 14:55:00,33.74,33.87,33.73,33.84,88600.0,22.3731,22.4593,22.3665,22.4394,88600.0
2008-12-29 15:00:00,33.84,33.89,33.82,33.82,94100.0,22.4394,22.4726,22.4262,22.4262,94100.0
2008-12-29 15:05:00,33.83,34.02,33.83,34.0,226100.0,22.4328,22.5588,22.4328,22.5455,226100.0
2008-12-29 15:10:00,34.0,34.02,33.94,33.97,233900.0,22.5455,22.5588,22.5057,22.5256,233900.0
2008-12-29 15:15:00,33.97,34.01,33.8,33.89,440100.0,22.5256,22.5522,22.4129,22.4726,440100.0
2008-12-29 15:20:00,33.89,33.97,33.88,33.9,143000.0,22.4726,22.5256,22.466,22.4792,143000.0
2008-12-29 15:25:00,33.9,33.92,33.87,33.88,69200.0,22.4792,22.4925,22.4593,22.466,69200.0
2008-12-29 15:30:00,33.87,33.96,33.85,33.91,96600.0,22.4593,22.519,22.4461,22.4858,96600.0
2008-12-29 15:35:00,33.92,33.94,33.81,33.93,134300.0,22.4925,22.5057,22.4195,22.4991,134300.0
2008-12-29 15:40:00,33.93,34.01,33.88,33.97,192300.0,22.4991,22.5522,22.466,22.5256,192300.0
2008-12-29 15:45:00,33.98,34.01,33.95,33.97,99500.0,22.5323,22.5522,22.5124,22.5256,99500.0
2008-12-29 15:50:00,33.97,34.01,33.92,33.95,330000.0,22.5256,22.5522,22.4925,22.5124,330000.0
2008-12-29 15:55:00,33.95,34.1,33.94,34.09,534200.0,22.5124,22.6118,22.5057,22.6052,534200.0
2008-12-30 09:30:00,34.2,34.35,34.11,34.14,294500.0,22.6781,22.7776,22.6185,22.6384,294500.0
2008-12-30 09:35:00,34.15,34.2,34.03,34.07,233700.0,22.645,22.6781,22.5654,22.5919,233700.0
2008-12-30 09:40:00,34.05,34.17,34.0,34.11,234600.0,22.5787,22.6583,22.5455,22.6185,234600.0
2008-12-30 09:45:00,34.11,34.18,34.05,34.18,203700.0,22.6185,22.6649,22.5787,22.6649,203700.0
2008-12-30 09:50:00,34.18,34.36,34.17,34.31,154200.0,22.6649,22.7842,22.6583,22.7511,154200.0
2008-12-30 09:55:00,34.31,34.32,34.21,34.21,106800.0,22.7511,22.7577,22.6848,22.6848,106800.0
2008-12-30 10:00:00,34.21,34.3,34.17,34.28,138900.0,22.6848,22.7445,22.6583,22.7312,138900.0
2008-12-30 10:05:00,34.29,34.3,34.19,34.19,101700.0,22.7378,22.7445,22.6715,22.6715,101700.0
2008-12-30 10:10:00,34.19,34.24,34.13,34.15,79300.0,22.6715,22.7047,22.6317,22.645,79300.0
2008-12-30 10:15:00,34.15,34.23,34.14,34.22,119500.0,22.645,22.698,22.6384,22.6914,119500.0
2008-12-30 10:20:00,34.23,34.32,34.2,34.21,169300.0,22.698,22.7577,22.6781,22.6848,169300.0
2008-12-30 10:25:00,34.21,34.36,34.2,34.34,120100.0,22.6848,22.7842,22.6781,22.771,120100.0
2008-12-30 10:30:00,34.34,34.46,34.33,34.42,179200.0,22.771,22.8506,22.7643,22.824,179200.0
2008-12-30 10:35:00,34.42,34.47,34.39,34.39,99900.0,22.824,22.8572,22.8041,22.8041,99900.0
2008-12-30 10:40:00,34.4,34.4,34.36,34.37,61400.0,22.8108,22.8108,22.7842,22.7909,61400.0
2008-12-30 10:45:00,34.37,34.39,34.32,34.38,150900.0,22.7909,22.8041,22.7577,22.7975,150900.0
2008-12-30 10:50:00,34.38,34.4,34.23,34.24,206600.0,22.7975,22.8108,22.698,22.7047,206600.0
2008-12-30 10:55:00,34.24,34.24,34.15,34.16,74500.0,22.7047,22.7047,22.645,22.6516,74500.0
2008-12-30 11:00:00,34.16,34.23,34.16,34.22,92900.0,22.6516,22.698,22.6516,22.6914,92900.0
2008-12-30 11:05:00,34.22,34.27,34.17,34.19,57600.0,22.6914,22.7246,22.6583,22.6715,57600.0
2008-12-30 11:10:00,34.2,34.21,34.12,34.19,72500.0,22.6781,22.6848,22.6251,22.6715,72500.0
2008-12-30 11:15:00,34.19,34.22,34.17,34.21,107600.0,22.6715,22.6914,22.6583,22.6848,107600.0
2008-12-30 11:20:00,34.21,34.27,34.2,34.25,142500.0,22.6848,22.7246,22.6781,22.7113,142500.0
2008-12-30 11:25:00,34.26,34.3,34.24,34.3,119400.0,22.7179,22.7445,22.7047,22.7445,119400.0
2008-12-30 11:30:00,34.3,34.46,34.29,34.43,187900.0,22.7445,22.8506,22.7378,22.8307,187900.0
2008-12-30 11:35:00,34.43,34.49,34.43,34.49,121300.0,22.8307,22.8704,22.8307,22.8704,121300.0
2008-12-30 11:40:00,34.48,34.91,34.48,34.9,385700.0,22.8638,23.1489,22.8638,23.1423,385700.0
2008-12-30 11:45:00,34.9,34.99,34.85,34.91,385000.0,23.1423,23.202,23.1092,23.1489,385000.0
2008-12-30 11:50:00,34.91,34.93,34.87,34.89,122900.0,23.1489,23.1622,23.1224,23.1357,122900.0
2008-12-30 11:55:00,34.9,35.0,34.9,34.94,109800.0,23.1423,23.2086,23.1423,23.1688,109800.0
2008-12-30 12:00:00,34.94,34.97,34.91,34.92,97100.0,23.1688,23.1887,23.1489,23.1556,97100.0
2008-12-30 12:05:00,34.92,34.92,34.8,34.8,55500.0,23.1556,23.1556,23.076,23.076,55500.0
2008-12-30 12:10:00,34.81,34.85,34.75,34.75,87700.0,23.0826,23.1092,23.0429,23.0429,87700.0
2008-12-30 12:15:00,34.76,34.79,34.7,34.76,63000.0,23.0495,23.0694,23.0097,23.0495,63000.0
2008-12-30 12:20:00,34.76,34.76,34.67,34.69,38100.0,23.0495,23.0495,22.9898,23.0031,38100.0
2008-12-30 12:25:00,34.69,34.84,34.69,34.76,80400.0,23.0031,23.1025,23.0031,23.0495,80400.0
2008-12-30 12:30:00,34.76,34.78,34.74,34.78,79000.0,23.0495,23.0627,23.0362,23.0627,79000.0
2008-12-30 12:35:00,34.77,34.85,34.77,34.85,107400.0,23.0561,23.1092,23.0561,23.1092,107400.0
2008-12-30 12:40:00,34.84,34.9,34.81,34.87,227700.0,23.1025,23.1423,23.0826,23.1224,227700.0
2008-12-30 12:45:00,34.88,34.9,34.79,34.83,132300.0,23.1291,23.1423,23.0694,23.0959,132300.0
2008-12-30 12:50:00,34.83,35.1,34.76,35.03,377700.0,23.0959,23.2749,23.0495,23.2285,377700.0
2008-12-30 12:55:00,35.02,35.02,34.88,34.88,110800.0,23.2219,23.2219,23.1291,23.1291,110800.0
2008-12-30 13:00:00,34.88,34.88,34.84,34.85,45400.0,23.1291,23.1291,23.1025,23.1092,45400.0
2008-12-30 13:05:00,34.85,34.86,34.79,34.81,58700.0,23.1092,23.1158,23.0694,23.0826,58700.0
2008-12-30 13:10:00,34.81,34.85,34.74,34.77,56600.0,23.0826,23.1092,23.0362,23.0561,56600.0
2008-12-30 13:15:00,34.77,34.81,34.72,34.73,64400.0,23.0561,23.0826,23.023,23.0296,64400.0
2008-12-30 13:20:00,34.73,34.73,34.67,34.7,78700.0,23.0296,23.0296,22.9898,23.0097,78700.0
2008-12-30 13:25:00,34.7,34.84,34.69,34.77,53500.0,23.0097,23.1025,23.0031,23.0561,53500.0
2008-12-30 13:30:00,34.76,34.76,34.73,34.74,40000.0,23.0495,23.0495,23.0296,23.0362,40000.0
2008-12-30 13:35:00,34.73,34.74,34.66,34.66,92300.0,23.0296,23.0362,22.9832,22.9832,92300.0
2008-12-30 13:40:00,34.66,34.7,34.62,34.68,54800.0,22.9832,23.0097,22.9566,22.9964,54800.0
2008-12-30 13:45:00,34.68,34.71,34.63,34.69,93100.0,22.9964,23.0163,22.9633,23.0031,93100.0
2008-12-30 13:50:00,34.69,34.7,34.64,34.64,74800.0,23.0031,23.0097,22.9699,22.9699,74800.0
2008-12-30 13:55:00,34.64,34.65,34.52,34.52,106800.0,22.9699,22.9765,22.8903,22.8903,106800.0
2008-12-30 14:00:00,34.53,34.6,34.49,34.59,91600.0,22.897,22.9434,22.8704,22.9368,91600.0
2008-12-30 14:05:00,34.59,34.69,34.58,34.63,51500.0,22.9368,23.0031,22.9301,22.9633,51500.0
2008-12-30 14:10:00,34.63,34.64,34.54,34.55,41700.0,22.9633,22.9699,22.9036,22.9102,41700.0
2008-12-30 14:15:00,34.54,34.59,34.54,34.54,68100.0,22.9036,22.9368,22.9036,22.9036,68100.0
2008-12-30 14:20:00,34.54,34.73,34.54,34.61,70500.0,22.9036,23.0296,22.9036,22.95,70500.0
2008-12-30 14:25:00,34.61,34.7,34.6,34.69,62700.0,22.95,23.0097,22.9434,23.0031,62700.0
2008-12-30 14:30:00,34.69,34.74,34.66,34.67,50400.0,23.0031,23.0362,22.9832,22.9898,50400.0
2008-12-30 14:35:00,34.68,34.75,34.68,34.7,47600.0,22.9964,23.0429,22.9964,23.0097,47600.0
2008-12-30 14:40:00,34.69,34.69,34.63,34.66,76200.0,23.0031,23.0031,22.9633,22.9832,76200.0
2008-12-30 14:45:00,34.66,34.67,34.6,34.64,59500.0,22.9832,22.9898,22.9434,22.9699,59500.0
2008-12-30 14:50:00,34.65,34.65,34.62,34.64,45700.0,22.9765,22.9765,22.9566,22.9699,45700.0
2008-12-30 14:55:00,34.65,34.7,34.6,34.6,52600.0,22.9765,23.0097,22.9434,22.9434,52600.0
2008-12-30 15:00:00,34.61,34.72,34.6,34.65,99100.0,22.95,23.023,22.9434,22.9765,99100.0
2008-12-30 15:05:00,34.65,34.66,34.6,34.61,48300.0,22.9765,22.9832,22.9434,22.95,48300.0
2008-12-30 15:10:00,34.61,34.62,34.5,34.55,100700.0,22.95,22.9566,22.8771,22.9102,100700.0
2008-12-30 15:15:00,34.56,34.6,34.56,34.57,57300.0,22.9169,22.9434,22.9169,22.9235,57300.0
2008-12-30 15:20:00,34.58,34.58,34.5,34.5,79500.0,22.9301,22.9301,22.8771,22.8771,79500.0
2008-12-30 15:25:00,34.51,34.67,34.5,34.62,117700.0,22.8837,22.9898,22.8771,22.9566,117700.0
2008-12-30 15:30:00,34.63,34.69,34.61,34.68,119200.0,22.9633,23.0031,22.95,22.9964,119200.0
2008-12-30 15:35:00,34.68,34.73,34.58,34.68,207700.0,22.9964,23.0296,22.9301,22.9964,207700.0
2008-12-30 15:40:00,34.68,34.77,34.67,34.76,271700.0,22.9964,23.0561,22.9898,23.0495,271700.0
2008-12-30 15:45:00,34.76,34.79,34.65,34.69,240800.0,23.0495,23.0694,22.9765,23.0031,240800.0
2008-12-30 15:50:00,34.69,35.0,34.68,34.95,644500.0,23.0031,23.2086,22.9964,23.1755,644500.0
2008-12-30 15:55:00,34.95,35.04,34.9,34.95,728600.0,23.1755,23.2352,23.1423,23.1755,728600.0
2008-12-31 09:30:00,35.08,35.25,34.91,35.12,215600.0,23.2617,23.3744,23.1489,23.2882,215600.0
2008-12-31 09:35:00,35.15,35.25,35.04,35.23,192100.0,23.3081,23.3744,23.2352,23.3611,192100.0
2008-12-31 09:40:00,35.24,35.31,35.12,35.26,214700.0,23.3678,23.4142,23.2882,23.381,214700.0
2008-12-31 09:45:00,35.26,35.3,35.2,35.29,140600.0,23.381,23.4076,23.3412,23.4009,140600.0
2008-12-31 09:50:00,35.29,35.4,35.26,35.34,191900.0,23.4009,23.4739,23.381,23.4341,191900.0
2008-12-31 09:55:00,35.35,35.48,35.33,35.41,268700.0,23.4407,23.5269,23.4275,23.4805,268700.0
2008-12-31 10:00:00,35.42,35.56,35.42,35.53,140500.0,23.4871,23.58,23.4871,23.5601,140500.0
2008-12-31 10:05:00,35.53,35.62,35.5,35.62,409200.0,23.5601,23.6198,23.5402,23.6198,409200.0
2008-12-31 10:10:00,35.61,35.64,35.56,35.57,139300.0,23.6131,23.633,23.58,23.5866,139300.0
2008-12-31 10:15:00,35.57,35.61,35.57,35.6,70400.0,23.5866,23.6131,23.5866,23.6065,70400.0
2008-12-31 10:20:00,35.6,35.72,35.59,35.7,193800.0,23.6065,23.6861,23.5999,23.6728,193800.0
2008-12-31 10:25:00,35.69,35.7,35.64,35.67,167600.0,23.6662,23.6728,23.633,23.6529,167600.0
2008-12-31 10:30:00,35.67,35.67,35.65,35.65,71100.0,23.6529,23.6529,23.6396,23.6396,71100.0
2008-12-31 10:35:00,35.65,35.69,35.65,35.68,200500.0,23.6396,23.6662,23.6396,23.6595,200500.0
2008-12-31 10:40:00,35.68,35.75,35.68,35.72,219400.0,23.6595,23.706,23.6595,23.6861,219400.0
2008-12-31 10:45:00,35.71,35.85,35.7,35.84,209200.0,23.6794,23.7723,23.6728,23.7656,209200.0
2008-12-31 10:50:00,35.84,35.95,35.83,35.94,226000.0,23.7656,23.8386,23.759,23.8319,226000.0
2008-12-31 10:55:00,35.94,35.95,35.89,35.93,129800.0,23.8319,23.8386,23.7988,23.8253,129800.0
2008-12-31 11:00:00,35.92,35.93,35.85,35.87,124400.0,23.8187,23.8253,23.7723,23.7855,124400.0
2008-12-31 11:05:00,35.87,35.9,35.85,35.86,193500.0,23.7855,23.8054,23.7723,23.7789,193500.0
2008-12-31 11:10:00,35.86,35.97,35.86,35.97,153500.0,23.7789,23.8518,23.7789,23.8518,153500.0
2008-12-31 11:15:00,35.96,36.0,35.94,35.95,106200.0,23.8452,23.8717,23.8319,23.8386,106200.0
2008-12-31 11:20:00,35.96,36.08,35.95,36.08,165400.0,23.8452,23.9248,23.8386,23.9248,165400.0
2008-12-31 11:25:00,36.08,36.1,36.06,36.1,86200.0,23.9248,23.938,23.9115,23.938,86200.0
2008-12-31 11:30:00,36.1,36.15,36.08,36.11,131300.0,23.938,23.9712,23.9248,23.9447,131300.0
2008-12-31 11:35:00,36.12,36.13,36.01,36.02,140300.0,23.9513,23.9579,23.8784,23.885,140300.0
2008-12-31 11:40:00,36.03,36.03,35.95,35.99,166200.0,23.8916,23.8916,23.8386,23.8651,166200.0
2008-12-31 11:45:00,35.99,36.04,35.98,36.03,176800.0,23.8651,23.8983,23.8585,23.8916,176800.0
2008-12-31 11:50:00,36.03,36.11,36.03,36.1,94000.0,23.8916,23.9447,23.8916,23.938,94000.0
2008-12-31 11:55:00,36.09,36.12,36.07,36.12,56900.0,23.9314,23.9513,23.9181,23.9513,56900.0
2008-12-31 12:00:00,36.11,36.15,36.06,36.08,106900.0,23.9447,23.9712,23.9115,23.9248,106900.0
2008-12-31 12:05:00,36.07,36.11,36.04,36.11,62100.0,23.9181,23.9447,23.8983,23.9447,62100.0
2008-12-31 12:10:00,36.11,36.12,36.03,36.08,67500.0,23.9447,23.9513,23.8916,23.9248,67500.0
2008-12-31 12:15:00,36.08,36.08,36.0,36.02,66700.0,23.9248,23.9248,23.8717,23.885,66700.0
2008-12-31 12:20:00,36.02,36.04,36.0,36.03,105600.0,23.885,23.8983,23.8717,23.8916,105600.0
2008-12-31 12:25:00,36.03,36.03,36.0,36.0,72000.0,23.8916,23.8916,23.8717,23.8717,72000.0
2008-12-31 12:30:00,36.01,36.01,35.99,36.0,126700.0,23.8784,23.8784,23.8651,23.8717,126700.0
2008-12-31 12:35:00,36.0,36.0,35.96,35.98,67100.0,23.8717,23.8717,23.8452,23.8585,67100.0
2008-12-31 12:40:00,35.99,36.03,35.98,36.01,58800.0,23.8651,23.8916,23.8585,23.8784,58800.0
2008-12-31 12:45:00,36.02,36.1,36.02,36.09,100900.0,23.885,23.938,23.885,23.9314,100900.0
2008-12-31 12:50:00,36.09,36.1,36.05,36.08,90700.0,23.9314,23.938,23.9049,23.9248,90700.0
2008-12-31 12:55:00,36.09,36.13,36.05,36.1,80400.0,23.9314,23.9579,23.9049,23.938,80400.0
2008-12-31 13:00:00,36.11,36.15,36.1,36.13,97700.0,23.9447,23.9712,23.938,23.9579,97700.0
2008-12-31 13:05:00,36.13,36.19,36.1,36.16,129500.0,23.9579,23.9977,23.938,23.9778,129500.0
2008-12-31 13:10:00,36.16,36.16,36.03,36.13,147300.0,23.9778,23.9778,23.8916,23.9579,147300.0
2008-12-31 13:15:00,36.14,36.17,36.09,36.09,83800.0,23.9646,23.9845,23.9314,23.9314,83800.0
2008-12-31 13:20:00,36.09,36.12,36.05,36.05,61900.0,23.9314,23.9513,23.9049,23.9049,61900.0
2008-12-31 13:25:00,36.05,36.08,36.0,36.08,139200.0,23.9049,23.9248,23.8717,23.9248,139200.0
2008-12-31 13:30:00,36.08,36.12,36.07,36.09,88300.0,23.9248,23.9513,23.9181,23.9314,88300.0
2008-12-31 13:35:00,36.09,36.13,36.08,36.1,106400.0,23.9314,23.9579,23.9248,23.938,106400.0
2008-12-31 13:40:00,36.09,36.12,36.09,36.12,37600.0,23.9314,23.9513,23.9314,23.9513,37600.0
2008-12-31 13:45:00,36.12,36.14,36.07,36.07,69800.0,23.9513,23.9646,23.9181,23.9181,69800.0
2008-12-31 13:50:00,36.07,36.1,36.03,36.03,88400.0,23.9181,23.938,23.8916,23.8916,88400.0
2008-12-31 13:55:00,36.03,36.21,36.03,36.18,131700.0,23.8916,24.011,23.8916,23.9911,131700.0
2008-12-31 14:00:00,36.18,36.29,36.17,36.25,203800.0,23.9911,24.064,23.9845,24.0375,203800.0
2008-12-31 14:05:00,36.26,36.3,36.17,36.19,172800.0,24.0441,24.0707,23.9845,23.9977,172800.0
2008-12-31 14:10:00,36.19,36.23,36.19,36.2,94000.0,23.9977,24.0242,23.9977,24.0044,94000.0
2008-12-31 14:15:00,36.2,36.21,36.16,36.17,94900.0,24.0044,24.011,23.9778,23.9845,94900.0
2008-12-31 14:20:00,36.18,36.22,36.17,36.21,101700.0,23.9911,24.0176,23.9845,24.011,101700.0
2008-12-31 14:25:00,36.21,36.24,36.19,36.23,134500.0,24.011,24.0309,23.9977,24.0242,134500.0
2008-12-31 14:30:00,36.23,36.29,36.19,36.22,132900.0,24.0242,24.064,23.9977,24.0176,132900.0
2008-12-31 14:35:00,36.23,36.24,36.04,36.06,251100.0,24.0242,24.0309,23.8983,23.9115,251100.0
2008-12-31 14:40:00,36.07,36.18,36.06,36.17,68700.0,23.9181,23.9911,23.9115,23.9845,68700.0
2008-12-31 14:45:00,36.17,36.2,36.15,36.2,103400.0,23.9845,24.0044,23.9712,24.0044,103400.0
2008-12-31 14:50:00,36.2,36.25,36.18,36.21,151700.0,24.0044,24.0375,23.9911,24.011,151700.0
2008-12-31 14:55:00,36.21,36.26,36.19,36.23,130300.0,24.011,24.0441,23.9977,24.0242,130300.0
2008-12-31 15:00:00,36.24,36.3,36.23,36.25,189400.0,24.0309,24.0707,24.0242,24.0375,189400.0
2008-12-31 15:05:00,36.25,36.29,36.2,36.23,220600.0,24.0375,24.064,24.0044,24.0242,220600.0
2008-12-31 15:10:00,36.23,36.25,36.14,36.14,110300.0,24.0242,24.0375,23.9646,23.9646,110300.0
2008-12-31 15:15:00,36.15,36.17,36.05,36.06,280400.0,23.9712,23.9845,23.9049,23.9115,280400.0
2008-12-31 15:20:00,36.06,36.12,36.0,36.08,305300.0,23.9115,23.9513,23.8717,23.9248,305300.0
2008-12-31 15:25:00,36.07,36.09,35.97,36.05,316000.0,23.9181,23.9314,23.8518,23.9049,316000.0
2008-12-31 15:30:00,36.04,36.16,36.04,36.16,175400.0,23.8983,23.9778,23.8983,23.9778,175400.0
2008-12-31 15:35:00,36.17,36.2,36.14,36.14,198400.0,23.9845,24.0044,23.9646,23.9646,198400.0
2008-12-31 15:40:00,36.14,36.15,36.04,36.05,387000.0,23.9646,23.9712,23.8983,23.9049,387000.0
2008-12-31 15:45:00,36.05,36.06,35.84,35.91,357400.0,23.9049,23.9115,23.7656,23.8121,357400.0
2008-12-31 15:50:00,35.91,35.94,35.85,35.9,524600.0,23.8121,23.8319,23.7723,23.8054,524600.0
2008-12-31 15:55:00,35.9,36.02,35.79,35.82,818000.0,23.8054,23.885,23.7325,23.7524,818000.0
2009-01-02 09:30:00,35.78,35.99,35.45,35.49,293000.0,23.7258,23.8651,23.507,23.5335,293000.0
2009-01-02 09:35:00,35.49,35.67,35.47,35.61,354000.0,23.5335,23.6529,23.5203,23.6131,354000.0
2009-01-02 09:40:00,35.61,35.71,35.51,35.61,183200.0,23.6131,23.6794,23.5468,23.6131,183200.0
2009-01-02 09:45:00,35.61,35.61,35.47,35.48,253700.0,23.6131,23.6131,23.5203,23.5269,253700.0
2009-01-02 09:50:00,35.47,35.61,35.35,35.38,208400.0,23.5203,23.6131,23.4407,23.4606,208400.0
2009-01-02 09:55:00,35.37,35.52,35.36,35.5,151100.0,23.454,23.5534,23.4473,23.5402,151100.0
2009-01-02 10:00:00,35.5,35.51,35.39,35.48,245000.0,23.5402,23.5468,23.4672,23.5269,245000.0
2009-01-02 10:05:00,35.49,35.52,35.45,35.52,148800.0,23.5335,23.5534,23.507,23.5534,148800.0
2009-01-02 10:10:00,35.52,35.73,35.51,35.67,115800.0,23.5534,23.6927,23.5468,23.6529,115800.0
2009-01-02 10:15:00,35.68,35.82,35.66,35.79,125700.0,23.6595,23.7524,23.6463,23.7325,125700.0
2009-01-02 10:20:00,35.79,35.85,35.75,35.82,86100.0,23.7325,23.7723,23.706,23.7524,86100.0
2009-01-02 10:25:00,35.83,35.85,35.79,35.85,135800.0,23.759,23.7723,23.7325,23.7723,135800.0
2009-01-02 10:30:00,35.84,35.95,35.83,35.93,54500.0,23.7656,23.8386,23.759,23.8253,54500.0
2009-01-02 10:35:00,35.93,36.15,35.93,36.14,269500.0,23.8253,23.9712,23.8253,23.9646,269500.0
2009-01-02 10:40:00,36.14,36.16,36.03,36.05,145900.0,23.9646,23.9778,23.8916,23.9049,145900.0
2009-01-02 10:45:00,36.05,36.26,36.04,36.25,202100.0,23.9049,24.0441,23.8983,24.0375,202100.0
2009-01-02 10:50:00,36.24,36.35,36.17,36.31,182600.0,24.0309,24.1038,23.9845,24.0773,182600.0
2009-01-02 10:55:00,36.31,36.48,36.3,36.43,200800.0,24.0773,24.19,24.0707,24.1569,200800.0
2009-01-02 11:00:00,36.43,36.46,36.36,36.38,103000.0,24.1569,24.1768,24.1104,24.1237,103000.0
2009-01-02 11:05:00,36.38,36.47,36.32,36.43,98700.0,24.1237,24.1834,24.0839,24.1569,98700.0
2009-01-02 11:10:00,36.44,36.45,36.29,36.36,123100.0,24.1635,24.1701,24.064,24.1104,123100.0
2009-01-02 11:15:00,36.36,36.37,36.29,36.32,51600.0,24.1104,24.1171,24.064,24.0839,51600.0
2009-01-02 11:20:00,36.32,36.38,36.32,36.37,79400.0,24.0839,24.1237,24.0839,24.1171,79400.0
2009-01-02 11:25:00,36.37,36.41,36.34,36.4,96400.0,24.1171,24.1436,24.0972,24.137,96400.0
2009-01-02 11:30:00,36.4,36.47,36.36,36.47,102500.0,24.137,24.1834,24.1104,24.1834,102500.0
2009-01-02 11:35:00,36.47,36.63,36.44,36.62,248100.0,24.1834,24.2895,24.1635,24.2829,248100.0
2009-01-02 11:40:00,36.61,36.61,36.47,36.49,126100.0,24.2762,24.2762,24.1834,24.1967,126100.0
2009-01-02 11:45:00,36.5,36.55,36.48,36.55,74500.0,24.2033,24.2364,24.19,24.2364,74500.0
2009-01-02 11:50:00,36.5,36.54,36.47,36.47,87800.0,24.2033,24.2298,24.1834,24.1834,87800.0
2009-01-02 11:55:00,36.46,36.58,36.46,36.51,138100.0,24.1768,24.2563,24.1768,24.2099,138100.0
2009-01-02 12:00:00,36.51,36.52,36.47,36.49,82400.0,24.2099,24.2165,24.1834,24.1967,82400.0
2009-01-02 12:05:00,36.49,36.53,36.47,36.51,63900.0,24.1967,24.2232,24.1834,24.2099,63900.0
2009-01-02 12:10:00,36.52,36.59,36.42,36.44,93300.0,24.2165,24.263,24.1502,24.1635,93300.0
2009-01-02 12:15:00,36.43,36.47,36.41,36.42,54600.0,24.1569,24.1834,24.1436,24.1502,54600.0
2009-01-02 12:20:00,36.43,36.43,36.39,36.4,62000.0,24.1569,24.1569,24.1303,24.137,62000.0
2009-01-02 12:25:00,36.39,36.41,36.35,36.41,80900.0,24.1303,24.1436,24.1038,24.1436,80900.0
2009-01-02 12:30:00,36.41,36.46,36.41,36.43,123000.0,24.1436,24.1768,24.1436,24.1569,123000.0
2009-01-02 12:35:00,36.43,36.47,36.33,36.47,141500.0,24.1569,24.1834,24.0906,24.1834,141500.0
2009-01-02 12:40:00,36.47,36.53,36.45,36.47,175200.0,24.1834,24.2232,24.1701,24.1834,175200.0
2009-01-02 12:45:00,36.47,36.59,36.47,36.58,73600.0,24.1834,24.263,24.1834,24.2563,73600.0
2009-01-02 12:50:00,36.58,36.58,36.46,36.49,86400.0,24.2563,24.2563,24.1768,24.1967,86400.0
2009-01-02 12:55:00,36.49,36.57,36.49,36.51,81700.0,24.1967,24.2497,24.1967,24.2099,81700.0
2009-01-02 13:00:00,36.51,36.53,36.49,36.49,60600.0,24.2099,24.2232,24.1967,24.1967,60600.0
2009-01-02 13:05:00,36.49,36.5,36.42,36.46,66500.0,24.1967,24.2033,24.1502,24.1768,66500.0
2009-01-02 13:10:00,36.47,36.52,36.46,36.48,97800.0,24.1834,24.2165,24.1768,24.19,97800.0
2009-01-02 13:15:00,36.49,36.5,36.47,36.49,67100.0,24.1967,24.2033,24.1834,24.1967,67100.0
2009-01-02 13:20:00,36.49,36.5,36.45,36.47,94100.0,24.1967,24.2033,24.1701,24.1834,94100.0
2009-01-02 13:25:00,36.47,36.63,36.45,36.59,165900.0,24.1834,24.2895,24.1701,24.263,165900.0
2009-01-02 13:30:00,36.58,36.62,36.54,36.6,56800.0,24.2563,24.2829,24.2298,24.2696,56800.0
2009-01-02 13:35:00,36.6,36.72,36.6,36.67,148100.0,24.2696,24.3492,24.2696,24.316,148100.0
2009-01-02 13:40:00,36.64,36.8,36.64,36.71,187500.0,24.2961,24.4022,24.2961,24.3425,187500.0
2009-01-02 13:45:00,36.71,36.78,36.7,36.75,82200.0,24.3425,24.389,24.3359,24.3691,82200.0
2009-01-02 13:50:00,36.74,36.77,36.63,36.67,84000.0,24.3624,24.3823,24.2895,24.316,84000.0
2009-01-02 13:55:00,36.66,36.67,36.54,36.59,129500.0,24.3094,24.316,24.2298,24.263,129500.0
2009-01-02 14:00:00,36.59,36.61,36.53,36.58,104000.0,24.263,24.2762,24.2232,24.2563,104000.0
2009-01-02 14:05:00,36.58,36.61,36.45,36.47,127800.0,24.2563,24.2762,24.1701,24.1834,127800.0
2009-01-02 14:10:00,36.47,36.59,36.44,36.59,100600.0,24.1834,24.263,24.1635,24.263,100600.0
2009-01-02 14:15:00,36.59,36.66,36.56,36.64,127100.0,24.263,24.3094,24.2431,24.2961,127100.0
2009-01-02 14:20:00,36.65,36.78,36.65,36.74,193700.0,24.3027,24.389,24.3027,24.3624,193700.0
2009-01-02 14:25:00,36.72,36.8,36.72,36.77,106600.0,24.3492,24.4022,24.3492,24.3823,106600.0
2009-01-02 14:30:00,36.76,36.88,36.75,36.77,176000.0,24.3757,24.4553,24.3691,24.3823,176000.0
2009-01-02 14:35:00,36.77,36.83,36.7,36.78,94800.0,24.3823,24.4221,24.3359,24.389,94800.0
2009-01-02 14:40:00,36.79,36.88,36.69,36.69,151100.0,24.3956,24.4553,24.3293,24.3293,151100.0
2009-01-02 14:45:00,36.7,36.77,36.69,36.7,105600.0,24.3359,24.3823,24.3293,24.3359,105600.0
2009-01-02 14:50:00,36.7,36.77,36.67,36.7,99100.0,24.3359,24.3823,24.316,24.3359,99100.0
2009-01-02 14:55:00,36.71,36.78,36.7,36.77,79500.0,24.3425,24.389,24.3359,24.3823,79500.0
2009-01-02 15:00:00,36.78,36.92,36.77,36.82,260400.0,24.389,24.4818,24.3823,24.4155,260400.0
2009-01-02 15:05:00,36.83,36.86,36.77,36.83,186000.0,24.4221,24.442,24.3823,24.4221,186000.0
2009-01-02 15:10:00,36.83,36.85,36.78,36.82,114300.0,24.4221,24.4354,24.389,24.4155,114300.0
2009-01-02 15:15:00,36.81,36.87,36.81,36.86,107400.0,24.4088,24.4486,24.4088,24.442,107400.0
2009-01-02 15:20:00,36.85,36.85,36.75,36.8,144400.0,24.4354,24.4354,24.3691,24.4022,144400.0
2009-01-02 15:25:00,36.78,36.84,36.76,36.84,114200.0,24.389,24.4287,24.3757,24.4287,114200.0
2009-01-02 15:30:00,36.83,36.87,36.8,36.81,152400.0,24.4221,24.4486,24.4022,24.4088,152400.0
2009-01-02 15:35:00,36.8,36.89,36.8,36.89,192900.0,24.4022,24.4619,24.4022,24.4619,192900.0
2009-01-02 15:40:00,36.89,36.96,36.85,36.91,273400.0,24.4619,24.5083,24.4354,24.4752,273400.0
2009-01-02 15:45:00,36.91,36.98,36.9,36.97,381600.0,24.4752,24.5216,24.4685,24.5149,381600.0
2009-01-02 15:50:00,36.98,37.13,36.96,37.12,835500.0,24.5216,24.621,24.5083,24.6144,835500.0
2009-01-02 15:55:00,37.13,37.13,36.91,37.02,863800.0,24.621,24.621,24.4752,24.5481,863800.0
2009-01-05 09:30:00,36.6,36.67,36.32,36.36,676900.0,24.2696,24.316,24.0839,24.1104,676900.0
2009-01-05 09:35:00,36.35,36.49,36.3,36.32,380400.0,24.1038,24.1967,24.0707,24.0839,380400.0
2009-01-05 09:40:00,36.32,36.45,36.29,36.38,382500.0,24.0839,24.1701,24.064,24.1237,382500.0
2009-01-05 09:45:00,36.38,36.38,36.17,36.19,372200.0,24.1237,24.1237,23.9845,23.9977,372200.0
2009-01-05 09:50:00,36.19,36.26,36.18,36.19,233500.0,23.9977,24.0441,23.9911,23.9977,233500.0
2009-01-05 09:55:00,36.19,36.19,36.08,36.12,187300.0,23.9977,23.9977,23.9248,23.9513,187300.0
2009-01-05 10:00:00,36.12,36.23,36.11,36.22,467700.0,23.9513,24.0242,23.9447,24.0176,467700.0
2009-01-05 10:05:00,36.21,36.32,36.16,36.32,206300.0,24.011,24.0839,23.9778,24.0839,206300.0
2009-01-05 10:10:00,36.31,36.39,36.24,36.36,356800.0,24.0773,24.1303,24.0309,24.1104,356800.0
2009-01-05 10:15:00,36.36,36.42,36.32,36.34,139200.0,24.1104,24.1502,24.0839,24.0972,139200.0
2009-01-05 10:20:00,36.34,36.41,36.33,36.4,157400.0,24.0972,24.1436,24.0906,24.137,157400.0
2009-01-05 10:25:00,36.4,36.45,36.37,36.39,291000.0,24.137,24.1701,24.1171,24.1303,291000.0
2009-01-05 10:30:00,36.41,36.47,36.39,36.43,175600.0,24.1436,24.1834,24.1303,24.1569,175600.0
2009-01-05 10:35:00,36.43,36.45,36.38,36.44,123700.0,24.1569,24.1701,24.1237,24.1635,123700.0
2009-01-05 10:40:00,36.44,36.47,36.41,36.47,179300.0,24.1635,24.1834,24.1436,24.1834,179300.0
2009-01-05 10:45:00,36.47,36.5,36.44,36.45,174400.0,24.1834,24.2033,24.1635,24.1701,174400.0
2009-01-05 10:50:00,36.45,36.47,36.43,36.43,148000.0,24.1701,24.1834,24.1569,24.1569,148000.0
2009-01-05 10:55:00,36.43,36.43,36.3,36.31,161800.0,24.1569,24.1569,24.0707,24.0773,161800.0
2009-01-05 11:00:00,36.31,36.37,36.31,36.34,146700.0,24.0773,24.1171,24.0773,24.0972,146700.0
2009-01-05 11:05:00,36.34,36.45,36.33,36.44,116400.0,24.0972,24.1701,24.0906,24.1635,116400.0
2009-01-05 11:10:00,36.44,36.45,36.39,36.39,103300.0,24.1635,24.1701,24.1303,24.1303,103300.0
2009-01-05 11:15:00,36.39,36.48,36.37,36.39,221700.0,24.1303,24.19,24.1171,24.1303,221700.0
2009-01-05 11:20:00,36.39,36.41,36.33,36.38,170900.0,24.1303,24.1436,24.0906,24.1237,170900.0
2009-01-05 11:25:00,36.37,36.41,36.35,36.38,165400.0,24.1171,24.1436,24.1038,24.1237,165400.0
2009-01-05 11:30:00,36.38,36.4,36.33,36.38,176000.0,24.1237,24.137,24.0906,24.1237,176000.0
2009-01-05 11:35:00,36.38,36.41,36.35,36.38,174900.0,24.1237,24.1436,24.1038,24.1237,174900.0
2009-01-05 11:40:00,36.37,36.45,36.36,36.45,99800.0,24.1171,24.1701,24.1104,24.1701,99800.0
2009-01-05 11:45:00,36.45,36.47,36.44,36.45,68000.0,24.1701,24.1834,24.1635,24.1701,68000.0
2009-01-05 11:50:00,36.46,36.47,36.33,36.36,95900.0,24.1768,24.1834,24.0906,24.1104,95900.0
2009-01-05 11:55:00,36.36,36.38,36.31,36.32,102500.0,24.1104,24.1237,24.0773,24.0839,102500.0
2009-01-05 12:00:00,36.32,36.39,36.31,36.38,96800.0,24.0839,24.1303,24.0773,24.1237,96800.0
2009-01-05 12:05:00,36.38,36.41,36.38,36.4,205600.0,24.1237,24.1436,24.1237,24.137,205600.0
2009-01-05 12:10:00,36.4,36.44,36.39,36.44,97600.0,24.137,24.1635,24.1303,24.1635,97600.0
2009-01-05 12:15:00,36.44,36.54,36.43,36.53,153300.0,24.1635,24.2298,24.1569,24.2232,153300.0
2009-01-05 12:20:00,36.52,36.55,36.49,36.52,180100.0,24.2165,24.2364,24.1967,24.2165,180100.0
2009-01-05 12:25:00,36.53,36.53,36.45,36.52,106100.0,24.2232,24.2232,24.1701,24.2165,106100.0
2009-01-05 12:30:00,36.51,36.53,36.44,36.45,103300.0,24.2099,24.2232,24.1635,24.1701,103300.0
2009-01-05 12:35:00,36.44,36.45,36.35,36.37,114900.0,24.1635,24.1701,24.1038,24.1171,114900.0
2009-01-05 12:40:00,36.36,36.41,36.32,36.4,123400.0,24.1104,24.1436,24.0839,24.137,123400.0
2009-01-05 12:45:00,36.41,36.51,36.4,36.48,128700.0,24.1436,24.2099,24.137,24.19,128700.0
2009-01-05 12:50:00,36.48,36.49,36.4,36.44,86300.0,24.19,24.1967,24.137,24.1635,86300.0
2009-01-05 12:55:00,36.44,36.53,36.4,36.53,155200.0,24.1635,24.2232,24.137,24.2232,155200.0
2009-01-05 13:00:00,36.52,36.63,36.52,36.58,116500.0,24.2165,24.2895,24.2165,24.2563,116500.0
2009-01-05 13:05:00,36.59,36.6,36.47,36.54,90900.0,24.263,24.2696,24.1834,24.2298,90900.0
2009-01-05 13:10:00,36.55,36.56,36.47,36.49,122700.0,24.2364,24.2431,24.1834,24.1967,122700.0
2009-01-05 13:15:00,36.5,36.52,36.46,36.51,95200.0,24.2033,24.2165,24.1768,24.2099,95200.0
2009-01-05 13:20:00,36.51,36.61,36.51,36.59,180700.0,24.2099,24.2762,24.2099,24.263,180700.0
2009-01-05 13:25:00,36.59,36.61,36.5,36.54,86100.0,24.263,24.2762,24.2033,24.2298,86100.0
2009-01-05 13:30:00,36.54,36.57,36.5,36.5,81900.0,24.2298,24.2497,24.2033,24.2033,81900.0
2009-01-05 13:35:00,36.51,36.51,36.38,36.4,89500.0,24.2099,24.2099,24.1237,24.137,89500.0
2009-01-05 13:40:00,36.4,36.47,36.37,36.46,112100.0,24.137,24.1834,24.1171,24.1768,112100.0
2009-01-05 13:45:00,36.46,36.54,36.39,36.5,196700.0,24.1768,24.2298,24.1303,24.2033,196700.0
2009-01-05 13:50:00,36.5,36.67,36.48,36.65,224600.0,24.2033,24.316,24.19,24.3027,224600.0
2009-01-05 13:55:00,36.64,36.76,36.63,36.71,152900.0,24.2961,24.3757,24.2895,24.3425,152900.0
2009-01-05 14:00:00,36.71,36.84,36.71,36.81,126200.0,24.3425,24.4287,24.3425,24.4088,126200.0
2009-01-05 14:05:00,36.83,36.9,36.8,36.83,260300.0,24.4221,24.4685,24.4022,24.4221,260300.0
2009-01-05 14:10:00,36.83,36.85,36.71,36.73,215900.0,24.4221,24.4354,24.3425,24.3558,215900.0
2009-01-05 14:15:00,36.72,36.72,36.62,36.64,198500.0,24.3492,24.3492,24.2829,24.2961,198500.0
2009-01-05 14:20:00,36.64,36.69,36.62,36.65,192400.0,24.2961,24.3293,24.2829,24.3027,192400.0
2009-01-05 14:25:00,36.65,36.7,36.59,36.63,174600.0,24.3027,24.3359,24.263,24.2895,174600.0
2009-01-05 14:30:00,36.64,36.69,36.63,36.67,200600.0,24.2961,24.3293,24.2895,24.316,200600.0
2009-01-05 14:35:00,36.66,36.68,36.6,36.62,189200.0,24.3094,24.3226,24.2696,24.2829,189200.0
2009-01-05 14:40:00,36.62,36.68,36.59,36.59,180900.0,24.2829,24.3226,24.263,24.263,180900.0
2009-01-05 14:45:00,36.6,36.63,36.44,36.46,255900.0,24.2696,24.2895,24.1635,24.1768,255900.0
2009-01-05 14:50:00,36.45,36.47,36.35,36.35,228900.0,24.1701,24.1834,24.1038,24.1038,228900.0
2009-01-05 14:55:00,36.35,36.4,36.35,36.38,114400.0,24.1038,24.137,24.1038,24.1237,114400.0
2009-01-05 15:00:00,36.38,36.46,36.37,36.4,102300.0,24.1237,24.1768,24.1171,24.137,102300.0
2009-01-05 15:05:00,36.4,36.5,36.36,36.37,181900.0,24.137,24.2033,24.1104,24.1171,181900.0
2009-01-05 15:10:00,36.36,36.42,36.28,36.28,168400.0,24.1104,24.1502,24.0574,24.0574,168400.0
2009-01-05 15:15:00,36.28,36.28,36.2,36.25,187500.0,24.0574,24.0574,24.0044,24.0375,187500.0
2009-01-05 15:20:00,36.24,36.26,36.09,36.14,224100.0,24.0309,24.0441,23.9314,23.9646,224100.0
2009-01-05 15:25:00,36.13,36.18,36.06,36.08,289700.0,23.9579,23.9911,23.9115,23.9248,289700.0
2009-01-05 15:30:00,36.08,36.21,36.05,36.15,196300.0,23.9248,24.011,23.9049,23.9712,196300.0
2009-01-05 15:35:00,36.15,36.27,36.11,36.23,271900.0,23.9712,24.0508,23.9447,24.0242,271900.0
2009-01-05 15:40:00,36.24,36.32,36.2,36.29,261500.0,24.0309,24.0839,24.0044,24.064,261500.0
2009-01-05 15:45:00,36.3,36.31,36.17,36.2,280700.0,24.0707,24.0773,23.9845,24.0044,280700.0
2009-01-05 15:50:00,36.2,36.39,36.2,36.39,403900.0,24.0044,24.1303,24.0044,24.1303,403900.0
2009-01-05 15:55:00,36.38,36.51,36.3,36.51,832100.0,24.1237,24.2099,24.0707,24.2099,832100.0
2009-01-06 09:30:00,36.81,36.98,36.35,36.6,298500.0,24.4088,24.5216,24.1038,24.2696,298500.0
2009-01-06 09:35:00,36.58,36.68,36.51,36.63,106500.0,24.2563,24.3226,24.2099,24.2895,106500.0
2009-01-06 09:40:00,36.61,36.79,36.54,36.68,193700.0,24.2762,24.3956,24.2298,24.3226,193700.0
2009-01-06 09:45:00,36.68,37.06,36.67,37.06,389600.0,24.3226,24.5746,24.316,24.5746,389600.0
2009-01-06 09:50:00,37.05,37.09,36.97,37.06,308100.0,24.568,24.5945,24.5149,24.5746,308100.0
2009-01-06 09:55:00,37.08,37.2,37.07,37.16,142400.0,24.5879,24.6675,24.5813,24.6409,142400.0
2009-01-06 10:00:00,37.16,37.26,37.14,37.23,343600.0,24.6409,24.7072,24.6277,24.6873,343600.0
2009-01-06 10:05:00,37.22,37.23,37.15,37.15,193300.0,24.6807,24.6873,24.6343,24.6343,193300.0
2009-01-06 10:10:00,37.15,37.15,37.03,37.03,331500.0,24.6343,24.6343,24.5547,24.5547,331500.0
2009-01-06 10:15:00,37.03,37.03,36.75,36.75,433100.0,24.5547,24.5547,24.3691,24.3691,433100.0
2009-01-06 10:20:00,36.76,36.87,36.73,36.85,186500.0,24.3757,24.4486,24.3558,24.4354,186500.0
2009-01-06 10:25:00,36.84,36.86,36.71,36.79,215100.0,24.4287,24.442,24.3425,24.3956,215100.0
2009-01-06 10:30:00,36.79,37.02,36.76,36.98,268400.0,24.3956,24.5481,24.3757,24.5216,268400.0
2009-01-06 10:35:00,36.99,37.1,36.98,37.07,131200.0,24.5282,24.6011,24.5216,24.5813,131200.0
2009-01-06 10:40:00,37.07,37.14,37.07,37.09,164400.0,24.5813,24.6277,24.5813,24.5945,164400.0
2009-01-06 10:45:00,37.09,37.12,37.03,37.05,95900.0,24.5945,24.6144,24.5547,24.568,95900.0
2009-01-06 10:50:00,37.05,37.1,37.01,37.02,159400.0,24.568,24.6011,24.5415,24.5481,159400.0
2009-01-06 10:55:00,37.01,37.08,36.94,36.98,118000.0,24.5415,24.5879,24.495,24.5216,118000.0
2009-01-06 11:00:00,36.98,37.01,36.91,36.91,100400.0,24.5216,24.5415,24.4752,24.4752,100400.0
2009-01-06 11:05:00,36.92,36.92,36.81,36.86,117600.0,24.4818,24.4818,24.4088,24.442,117600.0
2009-01-06 11:10:00,36.86,36.88,36.79,36.83,102600.0,24.442,24.4553,24.3956,24.4221,102600.0
2009-01-06 11:15:00,36.83,36.87,36.8,36.82,167200.0,24.4221,24.4486,24.4022,24.4155,167200.0
2009-01-06 11:20:00,36.82,36.82,36.69,36.72,96500.0,24.4155,24.4155,24.3293,24.3492,96500.0
2009-01-06 11:25:00,36.72,36.81,36.72,36.75,93700.0,24.3492,24.4088,24.3492,24.3691,93700.0
2009-01-06 11:30:00,36.75,36.83,36.73,36.8,95800.0,24.3691,24.4221,24.3558,24.4022,95800.0
2009-01-06 11:35:00,36.8,36.91,36.78,36.9,85500.0,24.4022,24.4752,24.389,24.4685,85500.0
2009-01-06 11:40:00,36.9,36.99,36.9,36.98,119100.0,24.4685,24.5282,24.4685,24.5216,119100.0
2009-01-06 11:45:00,36.99,37.04,36.97,37.04,123600.0,24.5282,24.5614,24.5149,24.5614,123600.0
2009-01-06 11:50:00,37.05,37.07,37.01,37.04,81800.0,24.568,24.5813,24.5415,24.5614,81800.0
2009-01-06 11:55:00,37.04,37.06,37.01,37.04,93700.0,24.5614,24.5746,24.5415,24.5614,93700.0
2009-01-06 12:00:00,37.04,37.2,37.02,37.11,289300.0,24.5614,24.6675,24.5481,24.6078,289300.0
2009-01-06 12:05:00,37.11,37.27,37.11,37.25,119500.0,24.6078,24.7139,24.6078,24.7006,119500.0
2009-01-06 12:10:00,37.25,37.36,37.25,37.36,122100.0,24.7006,24.7736,24.7006,24.7736,122100.0
2009-01-06 12:15:00,37.35,37.38,37.3,37.35,171400.0,24.7669,24.7868,24.7338,24.7669,171400.0
2009-01-06 12:20:00,37.35,37.45,37.33,37.34,219800.0,24.7669,24.8332,24.7537,24.7603,219800.0
2009-01-06 12:25:00,37.33,37.35,37.24,37.34,122900.0,24.7537,24.7669,24.694,24.7603,122900.0
2009-01-06 12:30:00,37.35,37.36,37.31,37.36,93800.0,24.7669,24.7736,24.7404,24.7736,93800.0
2009-01-06 12:35:00,37.37,37.51,37.37,37.49,176900.0,24.7802,24.873,24.7802,24.8598,176900.0
2009-01-06 12:40:00,37.49,37.52,37.47,37.49,140400.0,24.8598,24.8796,24.8465,24.8598,140400.0
2009-01-06 12:45:00,37.5,37.59,37.44,37.55,244600.0,24.8664,24.9261,24.8266,24.8995,244600.0
2009-01-06 12:50:00,37.55,37.58,37.53,37.58,106200.0,24.8995,24.9194,24.8863,24.9194,106200.0
2009-01-06 12:55:00,37.57,37.66,37.56,37.66,152700.0,24.9128,24.9725,24.9062,24.9725,152700.0
2009-01-06 13:00:00,37.65,37.66,37.46,37.46,180000.0,24.9659,24.9725,24.8399,24.8399,180000.0
2009-01-06 13:05:00,37.46,37.46,37.31,37.34,373200.0,24.8399,24.8399,24.7404,24.7603,373200.0
2009-01-06 13:10:00,37.34,37.35,37.25,37.27,109700.0,24.7603,24.7669,24.7006,24.7139,109700.0
2009-01-06 13:15:00,37.26,37.28,37.13,37.15,140000.0,24.7072,24.7205,24.621,24.6343,140000.0
2009-01-06 13:20:00,37.14,37.31,37.07,37.31,239600.0,24.6277,24.7404,24.5813,24.7404,239600.0
2009-01-06 13:25:00,37.32,37.35,37.28,37.33,57900.0,24.747,24.7669,24.7205,24.7537,57900.0
2009-01-06 13:30:00,37.32,37.38,37.28,37.37,68100.0,24.747,24.7868,24.7205,24.7802,68100.0
2009-01-06 13:35:00,37.37,37.48,37.33,37.39,111300.0,24.7802,24.8531,24.7537,24.7934,111300.0
2009-01-06 13:40:00,37.38,37.45,37.37,37.39,87900.0,24.7868,24.8332,24.7802,24.7934,87900.0
2009-01-06 13:45:00,37.38,37.5,37.36,37.47,99900.0,24.7868,24.8664,24.7736,24.8465,99900.0
2009-01-06 13:50:00,37.47,37.48,37.38,37.43,119100.0,24.8465,24.8531,24.7868,24.82,119100.0
2009-01-06 13:55:00,37.42,37.42,37.31,37.32,88100.0,24.8133,24.8133,24.7404,24.747,88100.0
2009-01-06 14:00:00,37.31,37.34,37.21,37.31,174400.0,24.7404,24.7603,24.6741,24.7404,174400.0
2009-01-06 14:05:00,37.31,37.43,37.27,37.43,218500.0,24.7404,24.82,24.7139,24.82,218500.0
2009-01-06 14:10:00,37.43,37.65,37.4,37.59,253200.0,24.82,24.9659,24.8001,24.9261,253200.0
2009-01-06 14:15:00,37.59,37.71,37.59,37.67,187200.0,24.9261,25.0056,24.9261,24.9791,187200.0
2009-01-06 14:20:00,37.67,37.69,37.54,37.55,166200.0,24.9791,24.9924,24.8929,24.8995,166200.0
2009-01-06 14:25:00,37.54,37.64,37.53,37.63,143200.0,24.8929,24.9592,24.8863,24.9526,143200.0
2009-01-06 14:30:00,37.62,37.71,37.59,37.6,163700.0,24.946,25.0056,24.9261,24.9327,163700.0
2009-01-06 14:35:00,37.59,37.63,37.55,37.56,182400.0,24.9261,24.9526,24.8995,24.9062,182400.0
2009-01-06 14:40:00,37.56,37.61,37.55,37.6,145700.0,24.9062,24.9393,24.8995,24.9327,145700.0
2009-01-06 14:45:00,37.6,37.67,37.58,37.66,206700.0,24.9327,24.9791,24.9194,24.9725,206700.0
2009-01-06 14:50:00,37.66,37.66,37.49,37.53,140300.0,24.9725,24.9725,24.8598,24.8863,140300.0
2009-01-06 14:55:00,37.53,37.58,37.5,37.58,113700.0,24.8863,24.9194,24.8664,24.9194,113700.0
2009-01-06 15:00:00,37.58,37.59,37.45,37.47,151600.0,24.9194,24.9261,24.8332,24.8465,151600.0
2009-01-06 15:05:00,37.47,37.49,37.32,37.39,201500.0,24.8465,24.8598,24.747,24.7934,201500.0
2009-01-06 15:10:00,37.38,37.39,37.3,37.37,230800.0,24.7868,24.7934,24.7338,24.7802,230800.0
2009-01-06 15:15:00,37.35,37.38,37.22,37.23,169900.0,24.7669,24.7868,24.6807,24.6873,169900.0
2009-01-06 15:20:00,37.24,37.29,37.16,37.18,266300.0,24.694,24.7271,24.6409,24.6542,266300.0
2009-01-06 15:25:00,37.17,37.28,37.1,37.19,238100.0,24.6476,24.7205,24.6011,24.6608,238100.0
2009-01-06 15:30:00,37.18,37.27,37.11,37.11,292200.0,24.6542,24.7139,24.6078,24.6078,292200.0
2009-01-06 15:35:00,37.12,37.19,37.0,37.03,294400.0,24.6144,24.6608,24.5348,24.5547,294400.0
2009-01-06 15:40:00,37.03,37.16,37.02,37.15,387000.0,24.5547,24.6409,24.5481,24.6343,387000.0
2009-01-06 15:45:00,37.14,37.18,37.07,37.16,415900.0,24.6277,24.6542,24.5813,24.6409,415900.0
2009-01-06 15:50:00,37.15,37.27,37.09,37.15,459500.0,24.6343,24.7139,24.5945,24.6343,459500.0
2009-01-06 15:55:00,37.14,37.16,37.08,37.15,558200.0,24.6277,24.6409,24.5879,24.6343,558200.0
2009-01-07 09:30:00,36.55,36.68,36.36,36.58,440300.0,24.2364,24.3226,24.1104,24.2563,440300.0
2009-01-07 09:35:00,36.57,36.59,36.38,36.43,156200.0,24.2497,24.263,24.1237,24.1569,156200.0
2009-01-07 09:40:00,36.43,36.45,36.23,36.31,343400.0,24.1569,24.1701,24.0242,24.0773,343400.0
2009-01-07 09:45:00,36.33,36.35,36.21,36.35,231100.0,24.0906,24.1038,24.011,24.1038,231100.0
2009-01-07 09:50:00,36.35,36.55,36.32,36.53,232400.0,24.1038,24.2364,24.0839,24.2232,232400.0
2009-01-07 09:55:00,36.52,36.56,36.08,36.25,287600.0,24.2165,24.2431,23.9248,24.0375,287600.0
2009-01-07 10:00:00,36.25,36.31,36.12,36.21,164800.0,24.0375,24.0773,23.9513,24.011,164800.0
2009-01-07 10:05:00,36.21,36.22,36.09,36.19,170300.0,24.011,24.0176,23.9314,23.9977,170300.0
2009-01-07 10:10:00,36.19,36.23,35.95,35.99,220700.0,23.9977,24.0242,23.8386,23.8651,220700.0
2009-01-07 10:15:00,35.99,35.99,35.69,35.74,351100.0,23.8651,23.8651,23.6662,23.6993,351100.0
2009-01-07 10:20:00,35.74,35.78,35.63,35.74,229500.0,23.6993,23.7258,23.6264,23.6993,229500.0
2009-01-07 10:25:00,35.74,35.87,35.74,35.85,253100.0,23.6993,23.7855,23.6993,23.7723,253100.0
2009-01-07 10:30:00,35.84,35.84,35.71,35.77,246000.0,23.7656,23.7656,23.6794,23.7192,246000.0
2009-01-07 10:35:00,35.77,35.97,35.7,35.85,237000.0,23.7192,23.8518,23.6728,23.7723,237000.0
2009-01-07 10:40:00,35.85,35.94,35.8,35.86,215300.0,23.7723,23.8319,23.7391,23.7789,215300.0
2009-01-07 10:45:00,35.85,35.88,35.7,35.72,335200.0,23.7723,23.7922,23.6728,23.6861,335200.0
2009-01-07 10:50:00,35.71,35.73,35.65,35.65,195600.0,23.6794,23.6927,23.6396,23.6396,195600.0
2009-01-07 10:55:00,35.65,35.73,35.61,35.65,202400.0,23.6396,23.6927,23.6131,23.6396,202400.0
2009-01-07 11:00:00,35.65,35.83,35.64,35.8,446500.0,23.6396,23.759,23.633,23.7391,446500.0
2009-01-07 11:05:00,35.8,35.91,35.79,35.85,166600.0,23.7391,23.8121,23.7325,23.7723,166600.0
2009-01-07 11:10:00,35.85,35.89,35.79,35.85,132200.0,23.7723,23.7988,23.7325,23.7723,132200.0
2009-01-07 11:15:00,35.85,35.88,35.77,35.77,88700.0,23.7723,23.7922,23.7192,23.7192,88700.0
2009-01-07 11:20:00,35.77,35.87,35.75,35.85,103400.0,23.7192,23.7855,23.706,23.7723,103400.0
2009-01-07 11:25:00,35.86,35.92,35.78,35.83,97200.0,23.7789,23.8187,23.7258,23.759,97200.0
2009-01-07 11:30:00,35.83,35.86,35.82,35.83,87400.0,23.759,23.7789,23.7524,23.759,87400.0
2009-01-07 11:35:00,35.83,35.86,35.75,35.85,76700.0,23.759,23.7789,23.706,23.7723,76700.0
2009-01-07 11:40:00,35.84,35.98,35.83,35.96,126200.0,23.7656,23.8585,23.759,23.8452,126200.0
2009-01-07 11:45:00,35.97,36.16,35.96,36.15,113200.0,23.8518,23.9778,23.8452,23.9712,113200.0
2009-01-07 11:50:00,36.15,36.23,36.1,36.16,202300.0,23.9712,24.0242,23.938,23.9778,202300.0
2009-01-07 11:55:00,36.16,36.16,36.04,36.06,185700.0,23.9778,23.9778,23.8983,23.9115,185700.0
2009-01-07 12:00:00,36.06,36.07,35.92,35.95,97700.0,23.9115,23.9181,23.8187,23.8386,97700.0
2009-01-07 12:05:00,35.94,35.96,35.91,35.93,80900.0,23.8319,23.8452,23.8121,23.8253,80900.0
2009-01-07 12:10:00,35.93,35.96,35.86,35.93,70400.0,23.8253,23.8452,23.7789,23.8253,70400.0
2009-01-07 12:15:00,35.93,35.98,35.89,35.9,86400.0,23.8253,23.8585,23.7988,23.8054,86400.0
2009-01-07 12:20:00,35.91,35.96,35.86,35.89,136900.0,23.8121,23.8452,23.7789,23.7988,136900.0
2009-01-07 12:25:00,35.9,35.95,35.87,35.92,49800.0,23.8054,23.8386,23.7855,23.8187,49800.0
2009-01-07 12:30:00,35.92,35.95,35.87,35.92,73500.0,23.8187,23.8386,23.7855,23.8187,73500.0
2009-01-07 12:35:00,35.92,36.02,35.91,35.95,61900.0,23.8187,23.885,23.8121,23.8386,61900.0
2009-01-07 12:40:00,35.95,35.98,35.88,35.88,106700.0,23.8386,23.8585,23.7922,23.7922,106700.0
2009-01-07 12:45:00,35.88,35.93,35.81,35.88,127000.0,23.7922,23.8253,23.7457,23.7922,127000.0
2009-01-07 12:50:00,35.89,35.9,35.78,35.85,80200.0,23.7988,23.8054,23.7258,23.7723,80200.0
2009-01-07 12:55:00,35.86,35.88,35.75,35.78,74900.0,23.7789,23.7922,23.706,23.7258,74900.0
2009-01-07 13:00:00,35.78,35.84,35.75,35.83,71200.0,23.7258,23.7656,23.706,23.759,71200.0
2009-01-07 13:05:00,35.83,35.85,35.79,35.81,84100.0,23.759,23.7723,23.7325,23.7457,84100.0
2009-01-07 13:10:00,35.81,35.88,35.76,35.85,131000.0,23.7457,23.7922,23.7126,23.7723,131000.0
2009-01-07 13:15:00,35.85,35.96,35.84,35.89,187200.0,23.7723,23.8452,23.7656,23.7988,187200.0
2009-01-07 13:20:00,35.9,35.93,35.81,35.83,114600.0,23.8054,23.8253,23.7457,23.759,114600.0
2009-01-07 13:25:00,35.83,35.94,35.83,35.9,106100.0,23.759,23.8319,23.759,23.8054,106100.0
2009-01-07 13:30:00,35.9,35.99,35.85,35.91,124100.0,23.8054,23.8651,23.7723,23.8121,124100.0
2009-01-07 13:35:00,35.9,35.92,35.85,35.9,86200.0,23.8054,23.8187,23.7723,23.8054,86200.0
2009-01-07 13:40:00,35.9,35.91,35.62,35.64,276500.0,23.8054,23.8121,23.6198,23.633,276500.0
2009-01-07 13:45:00,35.64,35.69,35.59,35.6,162100.0,23.633,23.6662,23.5999,23.6065,162100.0
2009-01-07 13:50:00,35.6,35.6,35.49,35.59,178000.0,23.6065,23.6065,23.5335,23.5999,178000.0
2009-01-07 13:55:00,35.6,35.6,35.4,35.44,156600.0,23.6065,23.6065,23.4739,23.5004,156600.0
2009-01-07 14:00:00,35.44,35.55,35.43,35.53,113700.0,23.5004,23.5733,23.4938,23.5601,113700.0
2009-01-07 14:05:00,35.53,35.6,35.51,35.58,70400.0,23.5601,23.6065,23.5468,23.5932,70400.0
2009-01-07 14:10:00,35.59,35.59,35.5,35.53,112900.0,23.5999,23.5999,23.5402,23.5601,112900.0
2009-01-07 14:15:00,35.53,35.53,35.35,35.35,236200.0,23.5601,23.5601,23.4407,23.4407,236200.0
2009-01-07 14:20:00,35.38,35.43,35.28,35.37,248800.0,23.4606,23.4938,23.3943,23.454,248800.0
2009-01-07 14:25:00,35.37,35.44,35.31,35.42,148000.0,23.454,23.5004,23.4142,23.4871,148000.0
2009-01-07 14:30:00,35.43,35.53,35.29,35.37,260700.0,23.4938,23.5601,23.4009,23.454,260700.0
2009-01-07 14:35:00,35.37,35.47,35.33,35.36,188000.0,23.454,23.5203,23.4275,23.4473,188000.0
2009-01-07 14:40:00,35.35,35.38,35.28,35.37,220700.0,23.4407,23.4606,23.3943,23.454,220700.0
2009-01-07 14:45:00,35.36,35.43,35.3,35.34,154700.0,23.4473,23.4938,23.4076,23.4341,154700.0
2009-01-07 14:50:00,35.34,35.43,35.29,35.42,219300.0,23.4341,23.4938,23.4009,23.4871,219300.0
2009-01-07 14:55:00,35.42,35.42,35.35,35.4,106500.0,23.4871,23.4871,23.4407,23.4739,106500.0
2009-01-07 15:00:00,35.4,35.42,35.31,35.32,119800.0,23.4739,23.4871,23.4142,23.4208,119800.0
2009-01-07 15:05:00,35.31,35.32,35.12,35.19,286800.0,23.4142,23.4208,23.2882,23.3346,286800.0
2009-01-07 15:10:00,35.19,35.26,35.16,35.24,173400.0,23.3346,23.381,23.3147,23.3678,173400.0
2009-01-07 15:15:00,35.24,35.34,35.22,35.33,210100.0,23.3678,23.4341,23.3545,23.4275,210100.0
2009-01-07 15:20:00,35.33,35.38,35.3,35.34,280400.0,23.4275,23.4606,23.4076,23.4341,280400.0
2009-01-07 15:25:00,35.33,35.44,35.27,35.37,250800.0,23.4275,23.5004,23.3877,23.454,250800.0
2009-01-07 15:30:00,35.38,35.49,35.36,35.44,206600.0,23.4606,23.5335,23.4473,23.5004,206600.0
2009-01-07 15:35:00,35.43,35.48,35.28,35.29,244600.0,23.4938,23.5269,23.3943,23.4009,244600.0
2009-01-07 15:40:00,35.29,35.35,35.25,35.33,191600.0,23.4009,23.4407,23.3744,23.4275,191600.0
2009-01-07 15:45:00,35.32,35.36,35.31,35.31,261400.0,23.4208,23.4473,23.4142,23.4142,261400.0
2009-01-07 15:50:00,35.31,35.4,35.29,35.32,622600.0,23.4142,23.4739,23.4009,23.4208,622600.0
2009-01-07 15:55:00,35.32,35.54,35.31,35.54,779500.0,23.4208,23.5667,23.4142,23.5667,779500.0
2009-01-08 09:30:00,35.16,35.59,35.16,35.4,211400.0,23.3147,23.5999,23.3147,23.4739,211400.0
2009-01-08 09:35:00,35.39,35.4,34.93,34.94,213400.0,23.4672,23.4739,23.1622,23.1688,213400.0
2009-01-08 09:40:00,34.93,35.03,34.77,34.89,381400.0,23.1622,23.2285,23.0561,23.1357,381400.0
2009-01-08 09:45:00,34.88,34.93,34.67,34.69,230800.0,23.1291,23.1622,22.9898,23.0031,230800.0
2009-01-08 09:50:00,34.69,34.77,34.6,34.72,291700.0,23.0031,23.0561,22.9434,23.023,291700.0
2009-01-08 09:55:00,34.74,34.77,34.52,34.72,360500.0,23.0362,23.0561,22.8903,23.023,360500.0
2009-01-08 10:00:00,34.71,34.71,34.57,34.57,247700.0,23.0163,23.0163,22.9235,22.9235,247700.0
2009-01-08 10:05:00,34.57,34.74,34.53,34.72,264700.0,22.9235,23.0362,22.897,23.023,264700.0
2009-01-08 10:10:00,34.71,34.8,34.67,34.67,156000.0,23.0163,23.076,22.9898,22.9898,156000.0
2009-01-08 10:15:00,34.66,34.73,34.54,34.58,174500.0,22.9832,23.0296,22.9036,22.9301,174500.0
2009-01-08 10:20:00,34.6,34.78,34.6,34.74,192900.0,22.9434,23.0627,22.9434,23.0362,192900.0
2009-01-08 10:25:00,34.74,34.79,34.68,34.78,251200.0,23.0362,23.0694,22.9964,23.0627,251200.0
2009-01-08 10:30:00,34.78,34.79,34.58,34.69,198700.0,23.0627,23.0694,22.9301,23.0031,198700.0
2009-01-08 10:35:00,34.69,34.85,34.65,34.79,213300.0,23.0031,23.1092,22.9765,23.0694,213300.0
2009-01-08 10:40:00,34.79,34.94,34.79,34.87,329300.0,23.0694,23.1688,23.0694,23.1224,329300.0
2009-01-08 10:45:00,34.88,34.96,34.8,34.83,174200.0,23.1291,23.1821,23.076,23.0959,174200.0
2009-01-08 10:50:00,34.83,34.94,34.81,34.82,113900.0,23.0959,23.1688,23.0826,23.0893,113900.0
2009-01-08 10:55:00,34.81,34.86,34.69,34.86,239600.0,23.0826,23.1158,23.0031,23.1158,239600.0
2009-01-08 11:00:00,34.86,34.95,34.78,34.86,193000.0,23.1158,23.1755,23.0627,23.1158,193000.0
2009-01-08 11:05:00,34.87,34.9,34.82,34.84,171100.0,23.1224,23.1423,23.0893,23.1025,171100.0
2009-01-08 11:10:00,34.84,34.84,34.76,34.76,98300.0,23.1025,23.1025,23.0495,23.0495,98300.0
2009-01-08 11:15:00,34.77,34.85,34.76,34.84,122100.0,23.0561,23.1092,23.0495,23.1025,122100.0
2009-01-08 11:20:00,34.85,35.02,34.85,34.9,201600.0,23.1092,23.2219,23.1092,23.1423,201600.0
2009-01-08 11:25:00,34.9,34.9,34.66,34.67,159600.0,23.1423,23.1423,22.9832,22.9898,159600.0
2009-01-08 11:30:00,34.66,34.68,34.6,34.66,129300.0,22.9832,22.9964,22.9434,22.9832,129300.0
2009-01-08 11:35:00,34.67,34.75,34.64,34.72,84600.0,22.9898,23.0429,22.9699,23.023,84600.0
2009-01-08 11:40:00,34.73,34.74,34.71,34.73,102200.0,23.0296,23.0362,23.0163,23.0296,102200.0
2009-01-08 11:45:00,34.74,34.75,34.65,34.65,105700.0,23.0362,23.0429,22.9765,22.9765,105700.0
2009-01-08 11:50:00,34.66,34.66,34.5,34.63,212600.0,22.9832,22.9832,22.8771,22.9633,212600.0
2009-01-08 11:55:00,34.63,34.63,34.51,34.53,170800.0,22.9633,22.9633,22.8837,22.897,170800.0
2009-01-08 12:00:00,34.53,34.58,34.49,34.55,97900.0,22.897,22.9301,22.8704,22.9102,97900.0
2009-01-08 12:05:00,34.55,34.58,34.51,34.58,95900.0,22.9102,22.9301,22.8837,22.9301,95900.0
2009-01-08 12:10:00,34.58,34.69,34.56,34.67,153900.0,22.9301,23.0031,22.9169,22.9898,153900.0
2009-01-08 12:15:00,34.67,34.7,34.62,34.63,71700.0,22.9898,23.0097,22.9566,22.9633,71700.0
2009-01-08 12:20:00,34.63,34.69,34.62,34.64,95400.0,22.9633,23.0031,22.9566,22.9699,95400.0
2009-01-08 12:25:00,34.63,34.68,34.6,34.68,82200.0,22.9633,22.9964,22.9434,22.9964,82200.0
2009-01-08 12:30:00,34.67,34.69,34.54,34.55,128100.0,22.9898,23.0031,22.9036,22.9102,128100.0
2009-01-08 12:35:00,34.55,34.63,34.55,34.59,40400.0,22.9102,22.9633,22.9102,22.9368,40400.0
2009-01-08 12:40:00,34.59,34.67,34.56,34.66,88400.0,22.9368,22.9898,22.9169,22.9832,88400.0
2009-01-08 12:45:00,34.67,34.72,34.65,34.72,52300.0,22.9898,23.023,22.9765,23.023,52300.0
2009-01-08 12:50:00,34.72,34.82,34.71,34.79,132400.0,23.023,23.0893,23.0163,23.0694,132400.0
2009-01-08 12:55:00,34.79,34.81,34.67,34.68,115700.0,23.0694,23.0826,22.9898,22.9964,115700.0
2009-01-08 13:00:00,34.68,34.69,34.66,34.68,70800.0,22.9964,23.0031,22.9832,22.9964,70800.0
2009-01-08 13:05:00,34.68,34.74,34.64,34.65,102600.0,22.9964,23.0362,22.9699,22.9765,102600.0
2009-01-08 13:10:00,34.65,34.66,34.59,34.6,64500.0,22.9765,22.9832,22.9368,22.9434,64500.0
2009-01-08 13:15:00,34.61,34.63,34.55,34.56,96000.0,22.95,22.9633,22.9102,22.9169,96000.0
2009-01-08 13:20:00,34.56,34.71,34.55,34.65,115500.0,22.9169,23.0163,22.9102,22.9765,115500.0
2009-01-08 13:25:00,34.65,34.69,34.59,34.62,101800.0,22.9765,23.0031,22.9368,22.9566,101800.0
2009-01-08 13:30:00,34.62,34.7,34.56,34.69,96200.0,22.9566,23.0097,22.9169,23.0031,96200.0
2009-01-08 13:35:00,34.7,34.76,34.67,34.7,106900.0,23.0097,23.0495,22.9898,23.0097,106900.0
2009-01-08 13:40:00,34.69,34.74,34.67,34.71,55800.0,23.0031,23.0362,22.9898,23.0163,55800.0
2009-01-08 13:45:00,34.72,34.77,34.72,34.74,99900.0,23.023,23.0561,23.023,23.0362,99900.0
2009-01-08 13:50:00,34.74,34.75,34.65,34.68,115900.0,23.0362,23.0429,22.9765,22.9964,115900.0
2009-01-08 13:55:00,34.69,34.74,34.63,34.74,120900.0,23.0031,23.0362,22.9633,23.0362,120900.0
2009-01-08 14:00:00,34.73,34.76,34.7,34.75,108100.0,23.0296,23.0495,23.0097,23.0429,108100.0
2009-01-08 14:05:00,34.75,35.0,34.74,34.97,268300.0,23.0429,23.2086,23.0362,23.1887,268300.0
2009-01-08 14:10:00,34.98,35.0,34.92,34.92,73700.0,23.1954,23.2086,23.1556,23.1556,73700.0
2009-01-08 14:15:00,34.92,35.08,34.92,34.98,182200.0,23.1556,23.2617,23.1556,23.1954,182200.0
2009-01-08 14:20:00,34.99,35.02,34.91,34.91,74700.0,23.202,23.2219,23.1489,23.1489,74700.0
2009-01-08 14:25:00,34.91,34.99,34.89,34.89,79100.0,23.1489,23.202,23.1357,23.1357,79100.0
2009-01-08 14:30:00,34.9,34.91,34.75,34.77,90000.0,23.1423,23.1489,23.0429,23.0561,90000.0
2009-01-08 14:35:00,34.77,34.87,34.77,34.83,75900.0,23.0561,23.1224,23.0561,23.0959,75900.0
2009-01-08 14:40:00,34.83,34.92,34.76,34.92,156900.0,23.0959,23.1556,23.0495,23.1556,156900.0
2009-01-08 14:45:00,34.92,35.0,34.92,34.99,215200.0,23.1556,23.2086,23.1556,23.202,215200.0
2009-01-08 14:50:00,35.0,35.14,34.98,35.05,256100.0,23.2086,23.3015,23.1954,23.2418,256100.0
2009-01-08 14:55:00,35.04,35.14,35.04,35.09,186400.0,23.2352,23.3015,23.2352,23.2683,186400.0
2009-01-08 15:00:00,35.1,35.23,35.07,35.07,234300.0,23.2749,23.3611,23.255,23.255,234300.0
2009-01-08 15:05:00,35.07,35.14,35.06,35.07,160100.0,23.255,23.3015,23.2484,23.255,160100.0
2009-01-08 15:10:00,35.08,35.09,35.01,35.02,136600.0,23.2617,23.2683,23.2153,23.2219,136600.0
2009-01-08 15:15:00,35.01,35.11,34.99,35.08,214000.0,23.2153,23.2816,23.202,23.2617,214000.0
2009-01-08 15:20:00,35.07,35.15,34.97,35.13,184000.0,23.255,23.3081,23.1887,23.2948,184000.0
2009-01-08 15:25:00,35.12,35.16,35.07,35.09,166800.0,23.2882,23.3147,23.255,23.2683,166800.0
2009-01-08 15:30:00,35.1,35.11,35.04,35.06,199400.0,23.2749,23.2816,23.2352,23.2484,199400.0
2009-01-08 15:35:00,35.06,35.07,35.01,35.03,239000.0,23.2484,23.255,23.2153,23.2285,239000.0
2009-01-08 15:40:00,35.04,35.14,35.03,35.13,304800.0,23.2352,23.3015,23.2285,23.2948,304800.0
2009-01-08 15:45:00,35.12,35.15,35.08,35.15,320000.0,23.2882,23.3081,23.2617,23.3081,320000.0
2009-01-08 15:50:00,35.15,35.24,35.09,35.16,843500.0,23.3081,23.3678,23.2683,23.3147,843500.0
2009-01-08 15:55:00,35.16,35.32,35.1,35.3,1126700.0,23.3147,23.4208,23.2749,23.4076,1126700.0
2009-01-09 09:30:00,35.6,35.72,33.51,35.69,316900.0,23.6065,23.6861,22.2206,23.6662,316900.0
2009-01-09 09:35:00,35.69,35.91,35.45,35.7,420100.0,23.6662,23.8121,23.507,23.6728,420100.0
2009-01-09 09:40:00,35.7,35.7,35.12,35.16,357600.0,23.6728,23.6728,23.2882,23.3147,357600.0
2009-01-09 09:45:00,35.15,35.15,34.75,34.78,243400.0,23.3081,23.3081,23.0429,23.0627,243400.0
2009-01-09 09:50:00,34.78,34.82,34.61,34.65,325600.0,23.0627,23.0893,22.95,22.9765,325600.0
2009-01-09 09:55:00,34.65,34.72,34.45,34.49,442400.0,22.9765,23.023,22.8439,22.8704,442400.0
2009-01-09 10:00:00,34.49,34.83,34.45,34.78,258400.0,22.8704,23.0959,22.8439,23.0627,258400.0
2009-01-09 10:05:00,34.77,34.82,34.65,34.71,154800.0,23.0561,23.0893,22.9765,23.0163,154800.0
2009-01-09 10:10:00,34.72,34.74,34.58,34.63,156100.0,23.023,23.0362,22.9301,22.9633,156100.0
2009-01-09 10:15:00,34.62,34.67,34.54,34.58,199400.0,22.9566,22.9898,22.9036,22.9301,199400.0
2009-01-09 10:20:00,34.58,34.78,34.54,34.78,206900.0,22.9301,23.0627,22.9036,23.0627,206900.0
2009-01-09 10:25:00,34.77,34.81,34.64,34.8,219900.0,23.0561,23.0826,22.9699,23.076,219900.0
2009-01-09 10:30:00,34.8,34.81,34.64,34.81,208800.0,23.076,23.0826,22.9699,23.0826,208800.0
2009-01-09 10:35:00,34.81,34.97,34.77,34.92,279200.0,23.0826,23.1887,23.0561,23.1556,279200.0
2009-01-09 10:40:00,34.93,34.94,34.78,34.86,119100.0,23.1622,23.1688,23.0627,23.1158,119100.0
2009-01-09 10:45:00,34.86,34.91,34.81,34.87,81100.0,23.1158,23.1489,23.0826,23.1224,81100.0
2009-01-09 10:50:00,34.88,34.92,34.78,34.92,85400.0,23.1291,23.1556,23.0627,23.1556,85400.0
2009-01-09 10:55:00,34.91,34.92,34.73,34.89,179500.0,23.1489,23.1556,23.0296,23.1357,179500.0
2009-01-09 11:00:00,34.88,34.9,34.8,34.81,177100.0,23.1291,23.1423,23.076,23.0826,177100.0
2009-01-09 11:05:00,34.82,34.92,34.78,34.9,155800.0,23.0893,23.1556,23.0627,23.1423,155800.0
2009-01-09 11:10:00,34.9,34.97,34.84,34.97,152800.0,23.1423,23.1887,23.1025,23.1887,152800.0
2009-01-09 11:15:00,34.96,34.99,34.92,34.97,177700.0,23.1821,23.202,23.1556,23.1887,177700.0
2009-01-09 11:20:00,34.98,35.16,34.96,35.11,179800.0,23.1954,23.3147,23.1821,23.2816,179800.0
2009-01-09 11:25:00,35.11,35.15,34.91,34.92,176200.0,23.2816,23.3081,23.1489,23.1556,176200.0
2009-01-09 11:30:00,34.92,34.93,34.85,34.87,64000.0,23.1556,23.1622,23.1092,23.1224,64000.0
2009-01-09 11:35:00,34.87,34.89,34.82,34.88,89700.0,23.1224,23.1357,23.0893,23.1291,89700.0
2009-01-09 11:40:00,34.88,34.89,34.7,34.76,147000.0,23.1291,23.1357,23.0097,23.0495,147000.0
2009-01-09 11:45:00,34.77,34.78,34.73,34.74,62500.0,23.0561,23.0627,23.0296,23.0362,62500.0
2009-01-09 11:50:00,34.74,34.82,34.66,34.82,87200.0,23.0362,23.0893,22.9832,23.0893,87200.0
2009-01-09 11:55:00,34.82,34.87,34.74,34.83,69900.0,23.0893,23.1224,23.0362,23.0959,69900.0
2009-01-09 12:00:00,34.83,34.89,34.83,34.87,49300.0,23.0959,23.1357,23.0959,23.1224,49300.0
2009-01-09 12:05:00,34.88,35.04,34.86,35.02,127300.0,23.1291,23.2352,23.1158,23.2219,127300.0
2009-01-09 12:10:00,35.01,35.03,34.91,34.97,81900.0,23.2153,23.2285,23.1489,23.1887,81900.0
2009-01-09 12:15:00,34.97,34.97,34.85,34.86,37200.0,23.1887,23.1887,23.1092,23.1158,37200.0
2009-01-09 12:20:00,34.86,34.9,34.78,34.84,85800.0,23.1158,23.1423,23.0627,23.1025,85800.0
2009-01-09 12:25:00,34.84,34.9,34.81,34.81,47600.0,23.1025,23.1423,23.0826,23.0826,47600.0
2009-01-09 12:30:00,34.8,34.84,34.77,34.83,49600.0,23.076,23.1025,23.0561,23.0959,49600.0
2009-01-09 12:35:00,34.84,34.89,34.79,34.81,76800.0,23.1025,23.1357,23.0694,23.0826,76800.0
2009-01-09 12:40:00,34.8,34.82,34.73,34.76,54100.0,23.076,23.0893,23.0296,23.0495,54100.0
2009-01-09 12:45:00,34.75,34.84,34.73,34.77,89700.0,23.0429,23.1025,23.0296,23.0561,89700.0
2009-01-09 12:50:00,34.78,34.89,34.77,34.84,92900.0,23.0627,23.1357,23.0561,23.1025,92900.0
2009-01-09 12:55:00,34.85,34.85,34.76,34.8,76600.0,23.1092,23.1092,23.0495,23.076,76600.0
2009-01-09 13:00:00,34.8,34.94,34.79,34.9,80100.0,23.076,23.1688,23.0694,23.1423,80100.0
2009-01-09 13:05:00,34.91,34.91,34.67,34.67,142300.0,23.1489,23.1489,22.9898,22.9898,142300.0
2009-01-09 13:10:00,34.66,34.81,34.66,34.8,66700.0,22.9832,23.0826,22.9832,23.076,66700.0
2009-01-09 13:15:00,34.8,34.81,34.62,34.75,96700.0,23.076,23.0826,22.9566,23.0429,96700.0
2009-01-09 13:20:00,34.75,34.78,34.62,34.69,77600.0,23.0429,23.0627,22.9566,23.0031,77600.0
2009-01-09 13:25:00,34.69,34.75,34.68,34.75,30300.0,23.0031,23.0429,22.9964,23.0429,30300.0
2009-01-09 13:30:00,34.74,34.74,34.64,34.71,73700.0,23.0362,23.0362,22.9699,23.0163,73700.0
2009-01-09 13:35:00,34.71,34.86,34.68,34.75,117600.0,23.0163,23.1158,22.9964,23.0429,117600.0
2009-01-09 13:40:00,34.76,34.89,34.76,34.84,70400.0,23.0495,23.1357,23.0495,23.1025,70400.0
2009-01-09 13:45:00,34.84,34.91,34.83,34.89,52900.0,23.1025,23.1489,23.0959,23.1357,52900.0
2009-01-09 13:50:00,34.89,34.9,34.8,34.87,197100.0,23.1357,23.1423,23.076,23.1224,197100.0
2009-01-09 13:55:00,34.86,34.9,34.8,34.87,145600.0,23.1158,23.1423,23.076,23.1224,145600.0
2009-01-09 14:00:00,34.87,35.03,34.85,34.99,272300.0,23.1224,23.2285,23.1092,23.202,272300.0
2009-01-09 14:05:00,35.0,35.12,34.98,35.08,166700.0,23.2086,23.2882,23.1954,23.2617,166700.0
2009-01-09 14:10:00,35.09,35.11,35.03,35.1,124700.0,23.2683,23.2816,23.2285,23.2749,124700.0
2009-01-09 14:15:00,35.1,35.25,35.09,35.2,262200.0,23.2749,23.3744,23.2683,23.3412,262200.0
2009-01-09 14:20:00,35.2,35.2,35.11,35.13,161300.0,23.3412,23.3412,23.2816,23.2948,161300.0
2009-01-09 14:25:00,35.14,35.2,35.11,35.17,181300.0,23.3015,23.3412,23.2816,23.3214,181300.0
2009-01-09 14:30:00,35.17,35.38,35.17,35.36,259800.0,23.3214,23.4606,23.3214,23.4473,259800.0
2009-01-09 14:35:00,35.35,35.44,35.31,35.37,176500.0,23.4407,23.5004,23.4142,23.454,176500.0
2009-01-09 14:40:00,35.37,35.39,35.27,35.37,131800.0,23.454,23.4672,23.3877,23.454,131800.0
2009-01-09 14:45:00,35.38,35.53,35.37,35.41,328900.0,23.4606,23.5601,23.454,23.4805,328900.0
2009-01-09 14:50:00,35.41,35.41,35.32,35.35,105600.0,23.4805,23.4805,23.4208,23.4407,105600.0
2009-01-09 14:55:00,35.36,35.36,35.26,35.3,116500.0,23.4473,23.4473,23.381,23.4076,116500.0
2009-01-09 15:00:00,35.28,35.37,35.22,35.3,103400.0,23.3943,23.454,23.3545,23.4076,103400.0
2009-01-09 15:05:00,35.32,35.36,35.1,35.15,221000.0,23.4208,23.4473,23.2749,23.3081,221000.0
2009-01-09 15:10:00,35.15,35.19,35.1,35.17,192400.0,23.3081,23.3346,23.2749,23.3214,192400.0
2009-01-09 15:15:00,35.18,35.23,35.15,35.2,186700.0,23.328,23.3611,23.3081,23.3412,186700.0
2009-01-09 15:20:00,35.21,35.23,35.18,35.23,297000.0,23.3479,23.3611,23.328,23.3611,297000.0
2009-01-09 15:25:00,35.22,35.25,35.13,35.23,405700.0,23.3545,23.3744,23.2948,23.3611,405700.0
2009-01-09 15:30:00,35.23,35.31,35.17,35.23,236600.0,23.3611,23.4142,23.3214,23.3611,236600.0
2009-01-09 15:35:00,35.23,35.32,35.13,35.3,423300.0,23.3611,23.4208,23.2948,23.4076,423300.0
2009-01-09 15:40:00,35.3,35.35,35.2,35.28,471200.0,23.4076,23.4407,23.3412,23.3943,471200.0
2009-01-09 15:45:00,35.27,35.28,35.1,35.11,415200.0,23.3877,23.3943,23.2749,23.2816,415200.0
2009-01-09 15:50:00,35.12,35.15,34.9,34.94,676800.0,23.2882,23.3081,23.1423,23.1688,676800.0
2009-01-09 15:55:00,34.94,35.04,34.93,35.0,597200.0,23.1688,23.2352,23.1622,23.2086,597200.0
2009-01-12 09:30:00,34.92,35.52,34.92,35.23,260800.0,23.1556,23.5534,23.1556,23.3611,260800.0
2009-01-12 09:35:00,35.23,35.36,35.13,35.16,210900.0,23.3611,23.4473,23.2948,23.3147,210900.0
2009-01-12 09:40:00,35.17,35.22,34.95,35.06,197800.0,23.3214,23.3545,23.1755,23.2484,197800.0
2009-01-12 09:45:00,35.06,35.06,34.88,34.97,181600.0,23.2484,23.2484,23.1291,23.1887,181600.0
2009-01-12 09:50:00,34.97,34.98,34.81,34.84,142900.0,23.1887,23.1954,23.0826,23.1025,142900.0
2009-01-12 09:55:00,34.84,34.91,34.76,34.87,191600.0,23.1025,23.1489,23.0495,23.1224,191600.0
2009-01-12 10:00:00,34.87,34.99,34.84,34.96,319300.0,23.1224,23.202,23.1025,23.1821,319300.0
2009-01-12 10:05:00,34.95,35.24,34.94,35.19,505800.0,23.1755,23.3678,23.1688,23.3346,505800.0
2009-01-12 10:10:00,35.19,35.35,35.19,35.3,340600.0,23.3346,23.4407,23.3346,23.4076,340600.0
2009-01-12 10:15:00,35.3,35.32,35.21,35.25,211900.0,23.4076,23.4208,23.3479,23.3744,211900.0
2009-01-12 10:20:00,35.25,35.31,35.19,35.22,315100.0,23.3744,23.4142,23.3346,23.3545,315100.0
2009-01-12 10:25:00,35.22,35.25,35.11,35.2,201900.0,23.3545,23.3744,23.2816,23.3412,201900.0
2009-01-12 10:30:00,35.2,35.21,35.12,35.12,103400.0,23.3412,23.3479,23.2882,23.2882,103400.0
2009-01-12 10:35:00,35.13,35.15,34.96,34.97,204600.0,23.2948,23.3081,23.1821,23.1887,204600.0
2009-01-12 10:40:00,34.97,35.07,34.97,35.03,88900.0,23.1887,23.255,23.1887,23.2285,88900.0
2009-01-12 10:45:00,35.06,35.13,35.04,35.06,123800.0,23.2484,23.2948,23.2352,23.2484,123800.0
2009-01-12 10:50:00,35.06,35.08,34.98,35.03,77900.0,23.2484,23.2617,23.1954,23.2285,77900.0
2009-01-12 10:55:00,35.03,35.06,34.97,35.02,101700.0,23.2285,23.2484,23.1887,23.2219,101700.0
2009-01-12 11:00:00,35.01,35.08,35.01,35.06,100200.0,23.2153,23.2617,23.2153,23.2484,100200.0
2009-01-12 11:05:00,35.05,35.09,35.01,35.05,212000.0,23.2418,23.2683,23.2153,23.2418,212000.0
2009-01-12 11:10:00,35.05,35.08,34.98,34.99,194000.0,23.2418,23.2617,23.1954,23.202,194000.0
2009-01-12 11:15:00,34.98,35.05,34.96,34.96,91900.0,23.1954,23.2418,23.1821,23.1821,91900.0
2009-01-12 11:20:00,34.97,34.98,34.91,34.95,115900.0,23.1887,23.1954,23.1489,23.1755,115900.0
2009-01-12 11:25:00,34.96,35.04,34.94,35.02,131600.0,23.1821,23.2352,23.1688,23.2219,131600.0
2009-01-12 11:30:00,35.02,35.04,34.97,34.99,136900.0,23.2219,23.2352,23.1887,23.202,136900.0
2009-01-12 11:35:00,34.99,34.99,34.82,34.83,244100.0,23.202,23.202,23.0893,23.0959,244100.0
2009-01-12 11:40:00,34.83,34.84,34.78,34.79,123400.0,23.0959,23.1025,23.0627,23.0694,123400.0
2009-01-12 11:45:00,34.79,34.79,34.66,34.72,139600.0,23.0694,23.0694,22.9832,23.023,139600.0
2009-01-12 11:50:00,34.72,34.75,34.68,34.73,58800.0,23.023,23.0429,22.9964,23.0296,58800.0
2009-01-12 11:55:00,34.74,34.75,34.68,34.7,82400.0,23.0362,23.0429,22.9964,23.0097,82400.0
2009-01-12 12:00:00,34.69,34.73,34.66,34.68,114300.0,23.0031,23.0296,22.9832,22.9964,114300.0
2009-01-12 12:05:00,34.66,34.75,34.63,34.73,153700.0,22.9832,23.0429,22.9633,23.0296,153700.0
2009-01-12 12:10:00,34.73,34.81,34.72,34.81,119400.0,23.0296,23.0826,23.023,23.0826,119400.0
2009-01-12 12:15:00,34.82,34.9,34.81,34.87,96300.0,23.0893,23.1423,23.0826,23.1224,96300.0
2009-01-12 12:20:00,34.87,34.91,34.8,34.81,123500.0,23.1224,23.1489,23.076,23.0826,123500.0
2009-01-12 12:25:00,34.8,34.81,34.72,34.76,37900.0,23.076,23.0826,23.023,23.0495,37900.0
2009-01-12 12:30:00,34.77,34.86,34.77,34.85,38800.0,23.0561,23.1158,23.0561,23.1092,38800.0
2009-01-12 12:35:00,34.86,34.86,34.77,34.78,34700.0,23.1158,23.1158,23.0561,23.0627,34700.0
2009-01-12 12:40:00,34.8,34.81,34.7,34.71,59600.0,23.076,23.0826,23.0097,23.0163,59600.0
2009-01-12 12:45:00,34.71,34.73,34.67,34.72,89800.0,23.0163,23.0296,22.9898,23.023,89800.0
2009-01-12 12:50:00,34.72,34.73,34.65,34.67,61600.0,23.023,23.0296,22.9765,22.9898,61600.0
2009-01-12 12:55:00,34.67,34.7,34.65,34.69,109300.0,22.9898,23.0097,22.9765,23.0031,109300.0
2009-01-12 13:00:00,34.7,34.71,34.61,34.63,130700.0,23.0097,23.0163,22.95,22.9633,130700.0
2009-01-12 13:05:00,34.63,34.71,34.62,34.71,131900.0,22.9633,23.0163,22.9566,23.0163,131900.0
2009-01-12 13:10:00,34.71,34.8,34.71,34.79,230200.0,23.0163,23.076,23.0163,23.0694,230200.0
2009-01-12 13:15:00,34.79,34.8,34.75,34.78,71600.0,23.0694,23.076,23.0429,23.0627,71600.0
2009-01-12 13:20:00,34.79,34.83,34.76,34.78,105900.0,23.0694,23.0959,23.0495,23.0627,105900.0
2009-01-12 13:25:00,34.78,34.81,34.71,34.73,76000.0,23.0627,23.0826,23.0163,23.0296,76000.0
2009-01-12 13:30:00,34.73,34.74,34.68,34.69,83100.0,23.0296,23.0362,22.9964,23.0031,83100.0
2009-01-12 13:35:00,34.71,34.78,34.7,34.75,81200.0,23.0163,23.0627,23.0097,23.0429,81200.0
2009-01-12 13:40:00,34.74,34.78,34.73,34.76,116100.0,23.0362,23.0627,23.0296,23.0495,116100.0
2009-01-12 13:45:00,34.76,34.83,34.76,34.82,59400.0,23.0495,23.0959,23.0495,23.0893,59400.0
2009-01-12 13:50:00,34.81,34.83,34.77,34.8,63200.0,23.0826,23.0959,23.0561,23.076,63200.0
2009-01-12 13:55:00,34.8,34.84,34.68,34.69,87200.0,23.076,23.1025,22.9964,23.0031,87200.0
2009-01-12 14:00:00,34.69,34.69,34.55,34.58,106800.0,23.0031,23.0031,22.9102,22.9301,106800.0
2009-01-12 14:05:00,34.58,34.62,34.5,34.5,80000.0,22.9301,22.9566,22.8771,22.8771,80000.0
2009-01-12 14:10:00,34.51,34.54,34.47,34.51,91400.0,22.8837,22.9036,22.8572,22.8837,91400.0
2009-01-12 14:15:00,34.51,34.57,34.51,34.56,66900.0,22.8837,22.9235,22.8837,22.9169,66900.0
2009-01-12 14:20:00,34.57,34.59,34.5,34.57,89300.0,22.9235,22.9368,22.8771,22.9235,89300.0
2009-01-12 14:25:00,34.57,34.63,34.54,34.54,80200.0,22.9235,22.9633,22.9036,22.9036,80200.0
2009-01-12 14:30:00,34.54,34.54,34.44,34.47,179200.0,22.9036,22.9036,22.8373,22.8572,179200.0
2009-01-12 14:35:00,34.46,34.6,34.44,34.57,131000.0,22.8506,22.9434,22.8373,22.9235,131000.0
2009-01-12 14:40:00,34.57,34.58,34.37,34.39,105300.0,22.9235,22.9301,22.7909,22.8041,105300.0
2009-01-12 14:45:00,34.4,34.51,34.33,34.49,151400.0,22.8108,22.8837,22.7643,22.8704,151400.0
2009-01-12 14:50:00,34.49,34.69,34.48,34.66,252400.0,22.8704,23.0031,22.8638,22.9832,252400.0
2009-01-12 14:55:00,34.66,34.74,34.64,34.66,178600.0,22.9832,23.0362,22.9699,22.9832,178600.0
2009-01-12 15:00:00,34.66,34.79,34.65,34.75,155300.0,22.9832,23.0694,22.9765,23.0429,155300.0
2009-01-12 15:05:00,34.75,34.81,34.71,34.74,245000.0,23.0429,23.0826,23.0163,23.0362,245000.0
2009-01-12 15:10:00,34.74,34.76,34.66,34.69,91400.0,23.0362,23.0495,22.9832,23.0031,91400.0
2009-01-12 15:15:00,34.69,34.77,34.66,34.7,126800.0,23.0031,23.0561,22.9832,23.0097,126800.0
2009-01-12 15:20:00,34.7,34.87,34.7,34.82,221500.0,23.0097,23.1224,23.0097,23.0893,221500.0
2009-01-12 15:25:00,34.81,34.85,34.73,34.75,154200.0,23.0826,23.1092,23.0296,23.0429,154200.0
2009-01-12 15:30:00,34.75,34.83,34.68,34.68,165900.0,23.0429,23.0959,22.9964,22.9964,165900.0
2009-01-12 15:35:00,34.68,34.73,34.63,34.69,205300.0,22.9964,23.0296,22.9633,23.0031,205300.0
2009-01-12 15:40:00,34.68,34.76,34.58,34.76,213600.0,22.9964,23.0495,22.9301,23.0495,213600.0
2009-01-12 15:45:00,34.75,34.83,34.67,34.79,286600.0,23.0429,23.0959,22.9898,23.0694,286600.0
2009-01-12 15:50:00,34.79,34.96,34.78,34.86,466800.0,23.0694,23.1821,23.0627,23.1158,466800.0
2009-01-12 15:55:00,34.86,34.91,34.81,34.85,794500.0,23.1158,23.1489,23.0826,23.1092,794500.0
2009-01-13 09:30:00,34.97,35.3,34.92,35.25,363000.0,23.1887,23.4076,23.1556,23.3744,363000.0
2009-01-13 09:35:00,35.25,35.47,35.22,35.31,489400.0,23.3744,23.5203,23.3545,23.4142,489400.0
2009-01-13 09:40:00,35.32,35.45,35.28,35.4,307900.0,23.4208,23.507,23.3943,23.4739,307900.0
2009-01-13 09:45:00,35.42,35.8,35.41,35.68,483900.0,23.4871,23.7391,23.4805,23.6595,483900.0
2009-01-13 09:50:00,35.68,35.74,35.46,35.53,383500.0,23.6595,23.6993,23.5137,23.5601,383500.0
2009-01-13 09:55:00,35.54,35.67,35.45,35.6,267200.0,23.5667,23.6529,23.507,23.6065,267200.0
2009-01-13 10:00:00,35.62,35.72,35.5,35.53,245000.0,23.6198,23.6861,23.5402,23.5601,245000.0
2009-01-13 10:05:00,35.52,35.6,35.41,35.42,238900.0,23.5534,23.6065,23.4805,23.4871,238900.0
2009-01-13 10:10:00,35.42,35.59,35.32,35.54,222900.0,23.4871,23.5999,23.4208,23.5667,222900.0
2009-01-13 10:15:00,35.55,35.61,35.45,35.55,259400.0,23.5733,23.6131,23.507,23.5733,259400.0
2009-01-13 10:20:00,35.55,35.55,35.33,35.41,211500.0,23.5733,23.5733,23.4275,23.4805,211500.0
2009-01-13 10:25:00,35.42,35.61,35.42,35.61,276900.0,23.4871,23.6131,23.4871,23.6131,276900.0
2009-01-13 10:30:00,35.61,35.64,35.42,35.49,237100.0,23.6131,23.633,23.4871,23.5335,237100.0
2009-01-13 10:35:00,35.48,35.56,35.37,35.44,177000.0,23.5269,23.58,23.454,23.5004,177000.0
2009-01-13 10:40:00,35.45,35.59,35.31,35.31,260500.0,23.507,23.5999,23.4142,23.4142,260500.0
2009-01-13 10:45:00,35.3,35.53,35.29,35.42,151700.0,23.4076,23.5601,23.4009,23.4871,151700.0
2009-01-13 10:50:00,35.42,35.55,35.4,35.51,120600.0,23.4871,23.5733,23.4739,23.5468,120600.0
2009-01-13 10:55:00,35.52,35.6,35.46,35.51,145100.0,23.5534,23.6065,23.5137,23.5468,145100.0
2009-01-13 11:00:00,35.5,35.55,35.39,35.42,100100.0,23.5402,23.5733,23.4672,23.4871,100100.0
2009-01-13 11:05:00,35.43,35.52,35.39,35.49,101000.0,23.4938,23.5534,23.4672,23.5335,101000.0
2009-01-13 11:10:00,35.5,35.51,35.26,35.32,158100.0,23.5402,23.5468,23.381,23.4208,158100.0
2009-01-13 11:15:00,35.33,35.33,35.22,35.26,112100.0,23.4275,23.4275,23.3545,23.381,112100.0
2009-01-13 11:20:00,35.27,35.27,35.12,35.17,88500.0,23.3877,23.3877,23.2882,23.3214,88500.0
2009-01-13 11:25:00,35.17,35.39,35.15,35.36,124400.0,23.3214,23.4672,23.3081,23.4473,124400.0
2009-01-13 11:30:00,35.36,35.46,35.33,35.35,110100.0,23.4473,23.5137,23.4275,23.4407,110100.0
2009-01-13 11:35:00,35.36,35.48,35.33,35.36,82400.0,23.4473,23.5269,23.4275,23.4473,82400.0
2009-01-13 11:40:00,35.36,35.55,35.29,35.39,209000.0,23.4473,23.5733,23.4009,23.4672,209000.0
2009-01-13 11:45:00,35.38,35.38,35.3,35.34,125000.0,23.4606,23.4606,23.4076,23.4341,125000.0
2009-01-13 11:50:00,35.33,35.45,35.29,35.3,115900.0,23.4275,23.507,23.4009,23.4076,115900.0
2009-01-13 11:55:00,35.29,35.46,35.24,35.43,115000.0,23.4009,23.5137,23.3678,23.4938,115000.0
2009-01-13 12:00:00,35.43,35.46,35.36,35.43,94900.0,23.4938,23.5137,23.4473,23.4938,94900.0
2009-01-13 12:05:00,35.42,35.46,35.37,35.43,103700.0,23.4871,23.5137,23.454,23.4938,103700.0
2009-01-13 12:10:00,35.43,35.45,35.36,35.41,71600.0,23.4938,23.507,23.4473,23.4805,71600.0
2009-01-13 12:15:00,35.41,35.41,35.3,35.3,54900.0,23.4805,23.4805,23.4076,23.4076,54900.0
2009-01-13 12:20:00,35.32,35.38,35.29,35.35,83200.0,23.4208,23.4606,23.4009,23.4407,83200.0
2009-01-13 12:25:00,35.34,35.37,35.21,35.22,56200.0,23.4341,23.454,23.3479,23.3545,56200.0
2009-01-13 12:30:00,35.22,35.28,35.19,35.27,82800.0,23.3545,23.3943,23.3346,23.3877,82800.0
2009-01-13 12:35:00,35.27,35.3,35.19,35.25,62700.0,23.3877,23.4076,23.3346,23.3744,62700.0
2009-01-13 12:40:00,35.25,35.25,35.09,35.13,51500.0,23.3744,23.3744,23.2683,23.2948,51500.0
2009-01-13 12:45:00,35.12,35.13,35.06,35.11,79400.0,23.2882,23.2948,23.2484,23.2816,79400.0
2009-01-13 12:50:00,35.1,35.18,35.05,35.08,95000.0,23.2749,23.328,23.2418,23.2617,95000.0
2009-01-13 12:55:00,35.08,35.09,34.94,34.94,107500.0,23.2617,23.2683,23.1688,23.1688,107500.0
2009-01-13 13:00:00,34.94,34.99,34.88,34.9,122600.0,23.1688,23.202,23.1291,23.1423,122600.0
2009-01-13 13:05:00,34.89,34.94,34.86,34.93,84900.0,23.1357,23.1688,23.1158,23.1622,84900.0
2009-01-13 13:10:00,34.93,35.0,34.89,34.91,85200.0,23.1622,23.2086,23.1357,23.1489,85200.0
2009-01-13 13:15:00,34.91,34.91,34.83,34.84,72800.0,23.1489,23.1489,23.0959,23.1025,72800.0
2009-01-13 13:20:00,34.83,34.84,34.62,34.72,185400.0,23.0959,23.1025,22.9566,23.023,185400.0
2009-01-13 13:25:00,34.72,34.76,34.7,34.75,45700.0,23.023,23.0495,23.0097,23.0429,45700.0
2009-01-13 13:30:00,34.75,34.79,34.66,34.77,105000.0,23.0429,23.0694,22.9832,23.0561,105000.0
2009-01-13 13:35:00,34.78,34.82,34.76,34.77,75000.0,23.0627,23.0893,23.0495,23.0561,75000.0
2009-01-13 13:40:00,34.78,34.79,34.61,34.67,128800.0,23.0627,23.0694,22.95,22.9898,128800.0
2009-01-13 13:45:00,34.67,34.71,34.52,34.55,123500.0,22.9898,23.0163,22.8903,22.9102,123500.0
2009-01-13 13:50:00,34.55,34.66,34.52,34.6,134200.0,22.9102,22.9832,22.8903,22.9434,134200.0
2009-01-13 13:55:00,34.61,34.62,34.51,34.61,85000.0,22.95,22.9566,22.8837,22.95,85000.0
2009-01-13 14:00:00,34.6,34.73,34.6,34.72,111700.0,22.9434,23.0296,22.9434,23.023,111700.0
2009-01-13 14:05:00,34.73,34.79,34.7,34.73,148500.0,23.0296,23.0694,23.0097,23.0296,148500.0
2009-01-13 14:10:00,34.73,34.82,34.73,34.82,80200.0,23.0296,23.0893,23.0296,23.0893,80200.0
2009-01-13 14:15:00,34.82,34.89,34.7,34.75,165400.0,23.0893,23.1357,23.0097,23.0429,165400.0
2009-01-13 14:20:00,34.75,34.76,34.64,34.68,141700.0,23.0429,23.0495,22.9699,22.9964,141700.0
2009-01-13 14:25:00,34.67,34.68,34.54,34.65,123000.0,22.9898,22.9964,22.9036,22.9765,123000.0
2009-01-13 14:30:00,34.66,34.91,34.61,34.86,179800.0,22.9832,23.1489,22.95,23.1158,179800.0
2009-01-13 14:35:00,34.87,35.06,34.86,35.06,258700.0,23.1224,23.2484,23.1158,23.2484,258700.0
2009-01-13 14:40:00,35.06,35.15,34.93,34.97,212800.0,23.2484,23.3081,23.1622,23.1887,212800.0
2009-01-13 14:45:00,34.97,35.24,34.96,35.11,246500.0,23.1887,23.3678,23.1821,23.2816,246500.0
2009-01-13 14:50:00,35.11,35.2,35.06,35.15,175100.0,23.2816,23.3412,23.2484,23.3081,175100.0
2009-01-13 14:55:00,35.16,35.27,35.05,35.06,296700.0,23.3147,23.3877,23.2418,23.2484,296700.0
2009-01-13 15:00:00,35.05,35.06,34.93,35.01,268200.0,23.2418,23.2484,23.1622,23.2153,268200.0
2009-01-13 15:05:00,35.0,35.01,34.78,34.81,248900.0,23.2086,23.2153,23.0627,23.0826,248900.0
2009-01-13 15:10:00,34.8,34.96,34.79,34.91,207600.0,23.076,23.1821,23.0694,23.1489,207600.0
2009-01-13 15:15:00,34.91,35.08,34.89,35.02,202200.0,23.1489,23.2617,23.1357,23.2219,202200.0
2009-01-13 15:20:00,35.01,35.16,34.91,35.09,233500.0,23.2153,23.3147,23.1489,23.2683,233500.0
2009-01-13 15:25:00,35.09,35.15,35.01,35.11,191700.0,23.2683,23.3081,23.2153,23.2816,191700.0
2009-01-13 15:30:00,35.1,35.16,34.89,35.13,237000.0,23.2749,23.3147,23.1357,23.2948,237000.0
2009-01-13 15:35:00,35.13,35.23,35.1,35.2,334800.0,23.2948,23.3611,23.2749,23.3412,334800.0
2009-01-13 15:40:00,35.19,35.31,35.13,35.25,377500.0,23.3346,23.4142,23.2948,23.3744,377500.0
2009-01-13 15:45:00,35.24,35.26,35.05,35.23,254000.0,23.3678,23.381,23.2418,23.3611,254000.0
2009-01-13 15:50:00,35.23,35.34,35.09,35.17,675200.0,23.3611,23.4341,23.2683,23.3214,675200.0
2009-01-13 15:55:00,35.17,35.24,35.09,35.17,618000.0,23.3214,23.3678,23.2683,23.3214,618000.0
2009-01-14 09:30:00,34.28,34.58,34.24,34.58,387900.0,22.7312,22.9301,22.7047,22.9301,387900.0
2009-01-14 09:35:00,34.48,34.84,34.48,34.71,371400.0,22.8638,23.1025,22.8638,23.0163,371400.0
2009-01-14 09:40:00,34.72,34.87,34.35,34.41,258100.0,23.023,23.1224,22.7776,22.8174,258100.0
2009-01-14 09:45:00,34.4,34.52,34.28,34.48,248000.0,22.8108,22.8903,22.7312,22.8638,248000.0
2009-01-14 09:50:00,34.48,34.7,34.43,34.62,290100.0,22.8638,23.0097,22.8307,22.9566,290100.0
2009-01-14 09:55:00,34.6,34.64,34.52,34.61,154800.0,22.9434,22.9699,22.8903,22.95,154800.0
2009-01-14 10:00:00,34.61,34.66,34.44,34.61,242300.0,22.95,22.9832,22.8373,22.95,242300.0
2009-01-14 10:05:00,34.62,34.68,34.53,34.56,170900.0,22.9566,22.9964,22.897,22.9169,170900.0
2009-01-14 10:10:00,34.56,34.6,34.39,34.41,155600.0,22.9169,22.9434,22.8041,22.8174,155600.0
2009-01-14 10:15:00,34.4,34.53,34.33,34.4,266600.0,22.8108,22.897,22.7643,22.8108,266600.0
2009-01-14 10:20:00,34.4,34.51,34.36,34.42,127100.0,22.8108,22.8837,22.7842,22.824,127100.0
2009-01-14 10:25:00,34.43,34.44,34.35,34.36,124600.0,22.8307,22.8373,22.7776,22.7842,124600.0
2009-01-14 10:30:00,34.35,34.37,34.26,34.28,226100.0,22.7776,22.7909,22.7179,22.7312,226100.0
2009-01-14 10:35:00,34.27,34.33,34.1,34.31,309100.0,22.7246,22.7643,22.6118,22.7511,309100.0
2009-01-14 10:40:00,34.32,34.32,34.09,34.13,205800.0,22.7577,22.7577,22.6052,22.6317,205800.0
2009-01-14 10:45:00,34.14,34.25,34.03,34.15,241100.0,22.6384,22.7113,22.5654,22.645,241100.0
2009-01-14 10:50:00,34.15,34.22,34.1,34.16,149400.0,22.645,22.6914,22.6118,22.6516,149400.0
2009-01-14 10:55:00,34.15,34.27,34.07,34.19,213400.0,22.645,22.7246,22.5919,22.6715,213400.0
2009-01-14 11:00:00,34.18,34.2,34.07,34.16,130200.0,22.6649,22.6781,22.5919,22.6516,130200.0
2009-01-14 11:05:00,34.15,34.18,34.03,34.04,187800.0,22.645,22.6649,22.5654,22.572,187800.0
2009-01-14 11:10:00,34.04,34.06,33.86,33.92,278600.0,22.572,22.5853,22.4527,22.4925,278600.0
2009-01-14 11:15:00,33.92,34.03,33.88,34.03,132900.0,22.4925,22.5654,22.466,22.5654,132900.0
2009-01-14 11:20:00,34.02,34.15,34.02,34.1,197900.0,22.5588,22.645,22.5588,22.6118,197900.0
2009-01-14 11:25:00,34.1,34.34,34.1,34.24,242200.0,22.6118,22.771,22.6118,22.7047,242200.0
2009-01-14 11:30:00,34.23,34.26,34.17,34.18,66700.0,22.698,22.7179,22.6583,22.6649,66700.0
2009-01-14 11:35:00,34.19,34.2,34.09,34.16,63700.0,22.6715,22.6781,22.6052,22.6516,63700.0
2009-01-14 11:40:00,34.16,34.21,34.11,34.14,70200.0,22.6516,22.6848,22.6185,22.6384,70200.0
2009-01-14 11:45:00,34.14,34.26,34.08,34.23,102800.0,22.6384,22.7179,22.5986,22.698,102800.0
2009-01-14 11:50:00,34.22,34.34,34.22,34.33,102000.0,22.6914,22.771,22.6914,22.7643,102000.0
2009-01-14 11:55:00,34.32,34.32,34.2,34.21,77600.0,22.7577,22.7577,22.6781,22.6848,77600.0
2009-01-14 12:00:00,34.21,34.21,34.13,34.14,75900.0,22.6848,22.6848,22.6317,22.6384,75900.0
2009-01-14 12:05:00,34.13,34.26,34.09,34.24,79600.0,22.6317,22.7179,22.6052,22.7047,79600.0
2009-01-14 12:10:00,34.24,34.24,34.11,34.13,68500.0,22.7047,22.7047,22.6185,22.6317,68500.0
2009-01-14 12:15:00,34.12,34.13,33.99,34.03,108000.0,22.6251,22.6317,22.5389,22.5654,108000.0
2009-01-14 12:20:00,34.02,34.03,33.95,34.01,74500.0,22.5588,22.5654,22.5124,22.5522,74500.0
2009-01-14 12:25:00,34.02,34.03,33.93,34.01,98400.0,22.5588,22.5654,22.4991,22.5522,98400.0
2009-01-14 12:30:00,34.01,34.08,33.98,34.05,54500.0,22.5522,22.5986,22.5323,22.5787,54500.0
2009-01-14 12:35:00,34.06,34.09,33.95,34.0,101100.0,22.5853,22.6052,22.5124,22.5455,101100.0
2009-01-14 12:40:00,34.01,34.03,33.85,33.9,123600.0,22.5522,22.5654,22.4461,22.4792,123600.0
2009-01-14 12:45:00,33.9,33.94,33.86,33.89,118800.0,22.4792,22.5057,22.4527,22.4726,118800.0
2009-01-14 12:50:00,33.89,34.1,33.88,34.09,103600.0,22.4726,22.6118,22.466,22.6052,103600.0
2009-01-14 12:55:00,34.08,34.18,34.04,34.15,121700.0,22.5986,22.6649,22.572,22.645,121700.0
2009-01-14 13:00:00,34.16,34.2,34.09,34.13,96000.0,22.6516,22.6781,22.6052,22.6317,96000.0
2009-01-14 13:05:00,34.13,34.2,34.09,34.19,65700.0,22.6317,22.6781,22.6052,22.6715,65700.0
2009-01-14 13:10:00,34.19,34.24,34.15,34.18,146500.0,22.6715,22.7047,22.645,22.6649,146500.0
2009-01-14 13:15:00,34.18,34.19,34.1,34.1,89700.0,22.6649,22.6715,22.6118,22.6118,89700.0
2009-01-14 13:20:00,34.1,34.13,34.0,34.02,68300.0,22.6118,22.6317,22.5455,22.5588,68300.0
2009-01-14 13:25:00,34.02,34.02,33.88,33.9,110600.0,22.5588,22.5588,22.466,22.4792,110600.0
2009-01-14 13:30:00,33.9,33.95,33.85,33.93,89600.0,22.4792,22.5124,22.4461,22.4991,89600.0
2009-01-14 13:35:00,33.93,34.03,33.93,34.03,104100.0,22.4991,22.5654,22.4991,22.5654,104100.0
2009-01-14 13:40:00,34.03,34.06,34.01,34.03,37000.0,22.5654,22.5853,22.5522,22.5654,37000.0
2009-01-14 13:45:00,34.03,34.16,33.99,34.12,119400.0,22.5654,22.6516,22.5389,22.6251,119400.0
2009-01-14 13:50:00,34.12,34.12,33.99,34.04,84400.0,22.6251,22.6251,22.5389,22.572,84400.0
2009-01-14 13:55:00,34.05,34.05,33.97,34.02,40900.0,22.5787,22.5787,22.5256,22.5588,40900.0
2009-01-14 14:00:00,34.02,34.04,33.91,34.0,137200.0,22.5588,22.572,22.4858,22.5455,137200.0
2009-01-14 14:05:00,33.99,34.14,33.96,34.13,77800.0,22.5389,22.6384,22.519,22.6317,77800.0
2009-01-14 14:10:00,34.13,34.21,34.1,34.15,177800.0,22.6317,22.6848,22.6118,22.645,177800.0
2009-01-14 14:15:00,34.14,34.21,34.1,34.12,121700.0,22.6384,22.6848,22.6118,22.6251,121700.0
2009-01-14 14:20:00,34.13,34.14,33.99,34.03,97600.0,22.6317,22.6384,22.5389,22.5654,97600.0
2009-01-14 14:25:00,34.03,34.05,33.98,34.02,93000.0,22.5654,22.5787,22.5323,22.5588,93000.0
2009-01-14 14:30:00,34.03,34.24,34.03,34.17,141700.0,22.5654,22.7047,22.5654,22.6583,141700.0
2009-01-14 14:35:00,34.17,34.26,34.15,34.17,109500.0,22.6583,22.7179,22.645,22.6583,109500.0
2009-01-14 14:40:00,34.18,34.25,34.18,34.23,109400.0,22.6649,22.7113,22.6649,22.698,109400.0
2009-01-14 14:45:00,34.23,34.26,34.1,34.12,133200.0,22.698,22.7179,22.6118,22.6251,133200.0
2009-01-14 14:50:00,34.12,34.18,34.07,34.08,126800.0,22.6251,22.6649,22.5919,22.5986,126800.0
2009-01-14 14:55:00,34.07,34.15,34.05,34.07,115300.0,22.5919,22.645,22.5787,22.5919,115300.0
2009-01-14 15:00:00,34.06,34.07,33.87,33.87,236900.0,22.5853,22.5919,22.4593,22.4593,236900.0
2009-01-14 15:05:00,33.88,33.93,33.77,33.83,299500.0,22.466,22.4991,22.393,22.4328,299500.0
2009-01-14 15:10:00,33.82,33.89,33.75,33.81,119700.0,22.4262,22.4726,22.3797,22.4195,119700.0
2009-01-14 15:15:00,33.82,33.82,33.67,33.71,383200.0,22.4262,22.4262,22.3267,22.3532,383200.0
2009-01-14 15:20:00,33.71,33.81,33.69,33.81,235300.0,22.3532,22.4195,22.34,22.4195,235300.0
2009-01-14 15:25:00,33.81,33.84,33.65,33.67,193400.0,22.4195,22.4394,22.3134,22.3267,193400.0
2009-01-14 15:30:00,33.68,33.83,33.61,33.83,183000.0,22.3333,22.4328,22.2869,22.4328,183000.0
2009-01-14 15:35:00,33.83,33.83,33.61,33.66,300300.0,22.4328,22.4328,22.2869,22.3201,300300.0
2009-01-14 15:40:00,33.66,33.73,33.59,33.72,380600.0,22.3201,22.3665,22.2737,22.3599,380600.0
2009-01-14 15:45:00,33.72,33.85,33.67,33.85,542500.0,22.3599,22.4461,22.3267,22.4461,542500.0
2009-01-14 15:50:00,33.85,33.96,33.74,33.76,572600.0,22.4461,22.519,22.3731,22.3864,572600.0
2009-01-14 15:55:00,33.76,33.89,33.7,33.76,1050100.0,22.3864,22.4726,22.3466,22.3864,1050100.0
2009-01-15 09:30:00,33.55,33.81,33.33,33.38,359400.0,22.2471,22.4195,22.1012,22.1344,359400.0
2009-01-15 09:35:00,33.4,33.71,33.29,33.69,530000.0,22.1477,22.3532,22.0747,22.34,530000.0
2009-01-15 09:40:00,33.68,33.68,33.49,33.57,387900.0,22.3333,22.3333,22.2073,22.2604,387900.0
2009-01-15 09:45:00,33.57,33.57,33.36,33.41,309700.0,22.2604,22.2604,22.1211,22.1543,309700.0
2009-01-15 09:50:00,33.42,33.58,33.41,33.57,179300.0,22.1609,22.267,22.1543,22.2604,179300.0
2009-01-15 09:55:00,33.56,33.67,33.53,33.6,298200.0,22.2538,22.3267,22.2339,22.2803,298200.0
2009-01-15 10:00:00,33.59,33.78,33.57,33.7,345200.0,22.2737,22.3996,22.2604,22.3466,345200.0
2009-01-15 10:05:00,33.7,33.72,33.46,33.56,318400.0,22.3466,22.3599,22.1874,22.2538,318400.0
2009-01-15 10:10:00,33.56,33.64,33.5,33.6,360800.0,22.2538,22.3068,22.214,22.2803,360800.0
2009-01-15 10:15:00,33.6,33.6,33.43,33.5,223000.0,22.2803,22.2803,22.1676,22.214,223000.0
2009-01-15 10:20:00,33.49,33.65,33.46,33.56,317900.0,22.2073,22.3134,22.1874,22.2538,317900.0
2009-01-15 10:25:00,33.57,33.58,33.42,33.55,172200.0,22.2604,22.267,22.1609,22.2471,172200.0
2009-01-15 10:30:00,33.55,33.64,33.45,33.45,195500.0,22.2471,22.3068,22.1808,22.1808,195500.0
2009-01-15 10:35:00,33.45,33.56,33.4,33.54,216000.0,22.1808,22.2538,22.1477,22.2405,216000.0
2009-01-15 10:40:00,33.53,33.64,33.48,33.53,183600.0,22.2339,22.3068,22.2007,22.2339,183600.0
2009-01-15 10:45:00,33.53,33.67,33.5,33.66,234200.0,22.2339,22.3267,22.214,22.3201,234200.0
2009-01-15 10:50:00,33.66,33.73,33.64,33.69,234700.0,22.3201,22.3665,22.3068,22.34,234700.0
2009-01-15 10:55:00,33.65,33.74,33.64,33.69,202000.0,22.3134,22.3731,22.3068,22.34,202000.0
2009-01-15 11:00:00,33.69,33.75,33.66,33.75,148600.0,22.34,22.3797,22.3201,22.3797,148600.0
2009-01-15 11:05:00,33.74,33.88,33.72,33.84,311300.0,22.3731,22.466,22.3599,22.4394,311300.0
2009-01-15 11:10:00,33.84,33.84,33.73,33.75,112900.0,22.4394,22.4394,22.3665,22.3797,112900.0
2009-01-15 11:15:00,33.76,33.81,33.64,33.68,281600.0,22.3864,22.4195,22.3068,22.3333,281600.0
2009-01-15 11:20:00,33.68,34.02,33.67,33.99,249000.0,22.3333,22.5588,22.3267,22.5389,249000.0
2009-01-15 11:25:00,34.0,34.0,33.88,33.99,199000.0,22.5455,22.5455,22.466,22.5389,199000.0
2009-01-15 11:30:00,33.99,34.33,33.99,34.31,395800.0,22.5389,22.7643,22.5389,22.7511,395800.0
2009-01-15 11:35:00,34.3,34.31,34.1,34.2,274000.0,22.7445,22.7511,22.6118,22.6781,274000.0
2009-01-15 11:40:00,34.2,34.22,34.06,34.06,190000.0,22.6781,22.6914,22.5853,22.5853,190000.0
2009-01-15 11:45:00,34.06,34.12,34.04,34.1,113900.0,22.5853,22.6251,22.572,22.6118,113900.0
2009-01-15 11:50:00,34.11,34.12,34.04,34.1,157300.0,22.6185,22.6251,22.572,22.6118,157300.0
2009-01-15 11:55:00,34.11,34.3,34.08,34.27,189200.0,22.6185,22.7445,22.5986,22.7246,189200.0
2009-01-15 12:00:00,34.27,34.38,34.26,34.3,196500.0,22.7246,22.7975,22.7179,22.7445,196500.0
2009-01-15 12:05:00,34.31,34.31,34.12,34.13,311000.0,22.7511,22.7511,22.6251,22.6317,311000.0
2009-01-15 12:10:00,34.13,34.2,34.11,34.17,278600.0,22.6317,22.6781,22.6185,22.6583,278600.0
2009-01-15 12:15:00,34.17,34.25,34.15,34.22,533800.0,22.6583,22.7113,22.645,22.6914,533800.0
2009-01-15 12:20:00,34.22,34.3,34.11,34.13,173100.0,22.6914,22.7445,22.6185,22.6317,173100.0
2009-01-15 12:25:00,34.13,34.13,33.97,34.02,111300.0,22.6317,22.6317,22.5256,22.5588,111300.0
2009-01-15 12:30:00,34.01,34.03,33.93,33.96,122000.0,22.5522,22.5654,22.4991,22.519,122000.0
2009-01-15 12:35:00,33.97,34.01,33.76,33.78,160000.0,22.5256,22.5522,22.3864,22.3996,160000.0
2009-01-15 12:40:00,33.79,34.01,33.79,33.98,151800.0,22.4063,22.5522,22.4063,22.5323,151800.0
2009-01-15 12:45:00,33.97,34.08,33.93,34.06,137500.0,22.5256,22.5986,22.4991,22.5853,137500.0
2009-01-15 12:50:00,34.07,34.08,34.0,34.04,144400.0,22.5919,22.5986,22.5455,22.572,144400.0
2009-01-15 12:55:00,34.04,34.04,33.91,34.02,109200.0,22.572,22.572,22.4858,22.5588,109200.0
2009-01-15 13:00:00,34.03,34.12,33.99,34.09,125200.0,22.5654,22.6251,22.5389,22.6052,125200.0
2009-01-15 13:05:00,34.1,34.15,34.04,34.05,88400.0,22.6118,22.645,22.572,22.5787,88400.0
2009-01-15 13:10:00,34.04,34.06,33.93,34.04,182100.0,22.572,22.5853,22.4991,22.572,182100.0
2009-01-15 13:15:00,34.04,34.16,34.01,34.05,258500.0,22.572,22.6516,22.5522,22.5787,258500.0
2009-01-15 13:20:00,34.05,34.13,34.03,34.13,179600.0,22.5787,22.6317,22.5654,22.6317,179600.0
2009-01-15 13:25:00,34.12,34.22,34.11,34.2,170400.0,22.6251,22.6914,22.6185,22.6781,170400.0
2009-01-15 13:30:00,34.2,34.27,34.13,34.16,169800.0,22.6781,22.7246,22.6317,22.6516,169800.0
2009-01-15 13:35:00,34.16,34.36,34.13,34.34,187300.0,22.6516,22.7842,22.6317,22.771,187300.0
2009-01-15 13:40:00,34.35,34.38,34.19,34.24,188300.0,22.7776,22.7975,22.6715,22.7047,188300.0
2009-01-15 13:45:00,34.23,34.26,34.12,34.26,211200.0,22.698,22.7179,22.6251,22.7179,211200.0
2009-01-15 13:50:00,34.26,34.57,34.25,34.57,357400.0,22.7179,22.9235,22.7113,22.9235,357400.0
2009-01-15 13:55:00,34.57,34.74,34.47,34.57,297700.0,22.9235,23.0362,22.8572,22.9235,297700.0
2009-01-15 14:00:00,34.58,34.76,34.53,34.67,580600.0,22.9301,23.0495,22.897,22.9898,580600.0
2009-01-15 14:05:00,34.67,34.94,34.65,34.75,378500.0,22.9898,23.1688,22.9765,23.0429,378500.0
2009-01-15 14:10:00,34.74,34.85,34.56,34.56,264500.0,23.0362,23.1092,22.9169,22.9169,264500.0
2009-01-15 14:15:00,34.56,34.85,34.55,34.8,284300.0,22.9169,23.1092,22.9102,23.076,284300.0
2009-01-15 14:20:00,34.82,34.86,34.61,34.61,327800.0,23.0893,23.1158,22.95,22.95,327800.0
2009-01-15 14:25:00,34.61,34.91,34.58,34.84,365400.0,22.95,23.1489,22.9301,23.1025,365400.0
2009-01-15 14:30:00,34.84,35.05,34.73,34.9,361700.0,23.1025,23.2418,23.0296,23.1423,361700.0
2009-01-15 14:35:00,34.89,34.93,34.67,34.93,373500.0,23.1357,23.1622,22.9898,23.1622,373500.0
2009-01-15 14:40:00,34.93,35.05,34.83,34.96,237600.0,23.1622,23.2418,23.0959,23.1821,237600.0
2009-01-15 14:45:00,34.96,35.11,34.92,34.99,265200.0,23.1821,23.2816,23.1556,23.202,265200.0
2009-01-15 14:50:00,35.02,35.1,34.8,34.87,205500.0,23.2219,23.2749,23.076,23.1224,205500.0
2009-01-15 14:55:00,34.88,34.96,34.81,34.85,165100.0,23.1291,23.1821,23.0826,23.1092,165100.0
2009-01-15 15:00:00,34.85,35.18,34.85,35.0,453900.0,23.1092,23.328,23.1092,23.2086,453900.0
2009-01-15 15:05:00,35.01,35.12,34.89,35.01,328700.0,23.2153,23.2882,23.1357,23.2153,328700.0
2009-01-15 15:10:00,35.01,35.02,34.93,34.97,342200.0,23.2153,23.2219,23.1622,23.1887,342200.0
2009-01-15 15:15:00,34.97,35.09,34.95,35.08,307000.0,23.1887,23.2683,23.1755,23.2617,307000.0
2009-01-15 15:20:00,35.07,35.07,34.91,34.92,263400.0,23.255,23.255,23.1489,23.1556,263400.0
2009-01-15 15:25:00,34.91,34.94,34.83,34.86,428700.0,23.1489,23.1688,23.0959,23.1158,428700.0
2009-01-15 15:30:00,34.86,34.9,34.6,34.72,434400.0,23.1158,23.1423,22.9434,23.023,434400.0
2009-01-15 15:35:00,34.71,34.78,34.6,34.76,215000.0,23.0163,23.0627,22.9434,23.0495,215000.0
2009-01-15 15:40:00,34.76,34.76,34.49,34.5,413800.0,23.0495,23.0495,22.8704,22.8771,413800.0
2009-01-15 15:45:00,34.51,34.71,34.46,34.56,399100.0,22.8837,23.0163,22.8506,22.9169,399100.0
2009-01-15 15:50:00,34.58,35.01,34.58,34.99,596800.0,22.9301,23.2153,22.9301,23.202,596800.0
2009-01-15 15:55:00,35.0,35.0,34.76,34.8,851300.0,23.2086,23.2086,23.0495,23.076,851300.0
2009-01-16 09:30:00,35.35,35.48,35.02,35.15,1654600.0,23.4407,23.5269,23.2219,23.3081,1654600.0
2009-01-16 09:35:00,35.15,35.17,34.91,35.0,277300.0,23.3081,23.3214,23.1489,23.2086,277300.0
2009-01-16 09:40:00,35.0,35.21,35.0,35.18,272600.0,23.2086,23.3479,23.2086,23.328,272600.0
2009-01-16 09:45:00,35.18,35.25,35.12,35.15,318300.0,23.328,23.3744,23.2882,23.3081,318300.0
2009-01-16 09:50:00,35.15,35.25,35.0,35.1,254000.0,23.3081,23.3744,23.2086,23.2749,254000.0
2009-01-16 09:55:00,35.1,35.11,35.01,35.01,248800.0,23.2749,23.2816,23.2153,23.2153,248800.0
2009-01-16 10:00:00,35.01,35.38,34.98,35.34,307700.0,23.2153,23.4606,23.1954,23.4341,307700.0
2009-01-16 10:05:00,35.34,35.58,35.33,35.38,488500.0,23.4341,23.5932,23.4275,23.4606,488500.0
2009-01-16 10:10:00,35.38,35.49,35.2,35.4,464600.0,23.4606,23.5335,23.3412,23.4739,464600.0
2009-01-16 10:15:00,35.39,35.42,35.26,35.33,256900.0,23.4672,23.4871,23.381,23.4275,256900.0
2009-01-16 10:20:00,35.33,35.48,35.33,35.44,233200.0,23.4275,23.5269,23.4275,23.5004,233200.0
2009-01-16 10:25:00,35.43,35.46,35.4,35.41,241400.0,23.4938,23.5137,23.4739,23.4805,241400.0
2009-01-16 10:30:00,35.41,35.66,35.36,35.65,303200.0,23.4805,23.6463,23.4473,23.6396,303200.0
2009-01-16 10:35:00,35.65,35.74,35.61,35.61,214500.0,23.6396,23.6993,23.6131,23.6131,214500.0
2009-01-16 10:40:00,35.62,35.68,35.47,35.52,297600.0,23.6198,23.6595,23.5203,23.5534,297600.0
2009-01-16 10:45:00,35.52,35.67,35.48,35.54,125600.0,23.5534,23.6529,23.5269,23.5667,125600.0
2009-01-16 10:50:00,35.52,35.73,35.43,35.66,238600.0,23.5534,23.6927,23.4938,23.6463,238600.0
2009-01-16 10:55:00,35.65,35.74,35.62,35.69,229500.0,23.6396,23.6993,23.6198,23.6662,229500.0
2009-01-16 11:00:00,35.69,35.75,35.67,35.71,166100.0,23.6662,23.706,23.6529,23.6794,166100.0
2009-01-16 11:05:00,35.72,35.75,35.62,35.64,287300.0,23.6861,23.706,23.6198,23.633,287300.0
2009-01-16 11:10:00,35.64,35.7,35.62,35.69,369300.0,23.633,23.6728,23.6198,23.6662,369300.0
2009-01-16 11:15:00,35.69,35.72,35.64,35.68,144200.0,23.6662,23.6861,23.633,23.6595,144200.0
2009-01-16 11:20:00,35.69,35.74,35.57,35.65,201600.0,23.6662,23.6993,23.5866,23.6396,201600.0
2009-01-16 11:25:00,35.65,35.68,35.56,35.56,134800.0,23.6396,23.6595,23.58,23.58,134800.0
2009-01-16 11:30:00,35.56,35.65,35.54,35.55,257400.0,23.58,23.6396,23.5667,23.5733,257400.0
2009-01-16 11:35:00,35.55,35.55,35.2,35.25,523500.0,23.5733,23.5733,23.3412,23.3744,523500.0
2009-01-16 11:40:00,35.25,35.39,35.23,35.38,249400.0,23.3744,23.4672,23.3611,23.4606,249400.0
2009-01-16 11:45:00,35.38,35.39,35.26,35.3,241100.0,23.4606,23.4672,23.381,23.4076,241100.0
2009-01-16 11:50:00,35.3,35.32,35.22,35.22,267400.0,23.4076,23.4208,23.3545,23.3545,267400.0
2009-01-16 11:55:00,35.22,35.26,35.14,35.25,315700.0,23.3545,23.381,23.3015,23.3744,315700.0
2009-01-16 12:00:00,35.25,35.34,35.22,35.33,199200.0,23.3744,23.4341,23.3545,23.4275,199200.0
2009-01-16 12:05:00,35.33,35.34,35.12,35.12,264300.0,23.4275,23.4341,23.2882,23.2882,264300.0
2009-01-16 12:10:00,35.12,35.26,35.06,35.24,262600.0,23.2882,23.381,23.2484,23.3678,262600.0
2009-01-16 12:15:00,35.23,35.27,35.11,35.22,354200.0,23.3611,23.3877,23.2816,23.3545,354200.0
2009-01-16 12:20:00,35.21,35.22,35.07,35.1,342800.0,23.3479,23.3545,23.255,23.2749,342800.0
2009-01-16 12:25:00,35.1,35.11,34.99,35.04,548800.0,23.2749,23.2816,23.202,23.2352,548800.0
2009-01-16 12:30:00,35.05,35.22,35.03,35.12,235500.0,23.2418,23.3545,23.2285,23.2882,235500.0
2009-01-16 12:35:00,35.11,35.28,34.99,35.27,394300.0,23.2816,23.3943,23.202,23.3877,394300.0
2009-01-16 12:40:00,35.27,35.36,35.24,35.26,383600.0,23.3877,23.4473,23.3678,23.381,383600.0
2009-01-16 12:45:00,35.26,35.3,35.16,35.23,242400.0,23.381,23.4076,23.3147,23.3611,242400.0
2009-01-16 12:50:00,35.22,35.31,35.21,35.25,193800.0,23.3545,23.4142,23.3479,23.3744,193800.0
2009-01-16 12:55:00,35.25,35.31,35.15,35.28,110200.0,23.3744,23.4142,23.3081,23.3943,110200.0
2009-01-16 13:00:00,35.28,35.31,35.15,35.17,176700.0,23.3943,23.4142,23.3081,23.3214,176700.0
2009-01-16 13:05:00,35.17,35.21,35.15,35.18,177100.0,23.3214,23.3479,23.3081,23.328,177100.0
2009-01-16 13:10:00,35.18,35.22,35.15,35.15,320200.0,23.328,23.3545,23.3081,23.3081,320200.0
2009-01-16 13:15:00,35.15,35.22,35.09,35.14,266600.0,23.3081,23.3545,23.2683,23.3015,266600.0
2009-01-16 13:20:00,35.13,35.2,35.02,35.16,326600.0,23.2948,23.3412,23.2219,23.3147,326600.0
2009-01-16 13:25:00,35.16,35.21,35.13,35.19,148700.0,23.3147,23.3479,23.2948,23.3346,148700.0
2009-01-16 13:30:00,35.19,35.44,35.19,35.4,263800.0,23.3346,23.5004,23.3346,23.4739,263800.0
2009-01-16 13:35:00,35.41,35.7,35.18,35.65,666600.0,23.4805,23.6728,23.328,23.6396,666600.0
2009-01-16 13:40:00,35.65,35.81,35.63,35.71,493500.0,23.6396,23.7457,23.6264,23.6794,493500.0
2009-01-16 13:45:00,35.71,35.72,35.54,35.54,201400.0,23.6794,23.6861,23.5667,23.5667,201400.0
2009-01-16 13:50:00,35.55,35.6,35.47,35.48,161400.0,23.5733,23.6065,23.5203,23.5269,161400.0
2009-01-16 13:55:00,35.47,35.74,35.47,35.72,334400.0,23.5203,23.6993,23.5203,23.6861,334400.0
2009-01-16 14:00:00,35.73,35.77,35.64,35.7,253700.0,23.6927,23.7192,23.633,23.6728,253700.0
2009-01-16 14:05:00,35.71,35.83,35.7,35.7,298400.0,23.6794,23.759,23.6728,23.6728,298400.0
2009-01-16 14:10:00,35.7,35.82,35.69,35.74,274100.0,23.6728,23.7524,23.6662,23.6993,274100.0
2009-01-16 14:15:00,35.74,35.79,35.58,35.64,140500.0,23.6993,23.7325,23.5932,23.633,140500.0
2009-01-16 14:20:00,35.64,35.66,35.48,35.66,206500.0,23.633,23.6463,23.5269,23.6463,206500.0
2009-01-16 14:25:00,35.65,35.77,35.6,35.63,208500.0,23.6396,23.7192,23.6065,23.6264,208500.0
2009-01-16 14:30:00,35.64,35.81,35.62,35.65,218000.0,23.633,23.7457,23.6198,23.6396,218000.0
2009-01-16 14:35:00,35.64,35.82,35.62,35.69,226200.0,23.633,23.7524,23.6198,23.6662,226200.0
2009-01-16 14:40:00,35.69,35.77,35.6,35.72,279500.0,23.6662,23.7192,23.6065,23.6861,279500.0
2009-01-16 14:45:00,35.72,35.91,35.69,35.9,432900.0,23.6861,23.8121,23.6662,23.8054,432900.0
2009-01-16 14:50:00,35.9,35.97,35.85,35.96,294900.0,23.8054,23.8518,23.7723,23.8452,294900.0
2009-01-16 14:55:00,35.97,36.05,35.89,36.03,330000.0,23.8518,23.9049,23.7988,23.8916,330000.0
2009-01-16 15:00:00,36.02,36.1,35.87,35.87,274700.0,23.885,23.938,23.7855,23.7855,274700.0
2009-01-16 15:05:00,35.88,36.16,35.88,36.13,290200.0,23.7922,23.9778,23.7922,23.9579,290200.0
2009-01-16 15:10:00,36.13,36.27,36.09,36.26,362200.0,23.9579,24.0508,23.9314,24.0441,362200.0
2009-01-16 15:15:00,36.26,36.38,36.19,36.23,399700.0,24.0441,24.1237,23.9977,24.0242,399700.0
2009-01-16 15:20:00,36.23,36.34,36.1,36.28,463000.0,24.0242,24.0972,23.938,24.0574,463000.0
2009-01-16 15:25:00,36.29,36.29,35.9,35.9,541400.0,24.064,24.064,23.8054,23.8054,541400.0
2009-01-16 15:30:00,35.9,36.12,35.9,36.07,335300.0,23.8054,23.9513,23.8054,23.9181,335300.0
2009-01-16 15:35:00,36.06,36.24,36.05,36.09,370000.0,23.9115,24.0309,23.9049,23.9314,370000.0
2009-01-16 15:40:00,36.09,36.15,35.92,36.06,388500.0,23.9314,23.9712,23.8187,23.9115,388500.0
2009-01-16 15:45:00,36.07,36.24,36.07,36.13,943400.0,23.9181,24.0309,23.9181,23.9579,943400.0
2009-01-16 15:50:00,36.13,36.29,36.1,36.19,896300.0,23.9579,24.064,23.938,23.9977,896300.0
2009-01-16 15:55:00,36.18,36.26,35.9,35.94,1191600.0,23.9911,24.0441,23.8054,23.8319,1191600.0
2009-01-20 09:30:00,35.4,36.1,35.4,35.95,589700.0,23.4739,23.938,23.4739,23.8386,589700.0
2009-01-20 09:35:00,35.95,36.1,35.64,35.67,277500.0,23.8386,23.938,23.633,23.6529,277500.0
2009-01-20 09:40:00,35.68,35.92,35.63,35.68,215500.0,23.6595,23.8187,23.6264,23.6595,215500.0
2009-01-20 09:45:00,35.69,35.7,35.47,35.62,298400.0,23.6662,23.6728,23.5203,23.6198,298400.0
2009-01-20 09:50:00,35.62,35.72,35.3,35.33,318700.0,23.6198,23.6861,23.4076,23.4275,318700.0
2009-01-20 09:55:00,35.33,35.36,35.15,35.17,435800.0,23.4275,23.4473,23.3081,23.3214,435800.0
2009-01-20 10:00:00,35.17,35.24,35.01,35.1,353800.0,23.3214,23.3678,23.2153,23.2749,353800.0
2009-01-20 10:05:00,35.09,35.34,35.09,35.32,300200.0,23.2683,23.4341,23.2683,23.4208,300200.0
2009-01-20 10:10:00,35.32,35.35,35.17,35.28,332200.0,23.4208,23.4407,23.3214,23.3943,332200.0
2009-01-20 10:15:00,35.27,35.35,35.19,35.26,226500.0,23.3877,23.4407,23.3346,23.381,226500.0
2009-01-20 10:20:00,35.25,35.33,35.22,35.27,380800.0,23.3744,23.4275,23.3545,23.3877,380800.0
2009-01-20 10:25:00,35.27,35.32,35.2,35.24,303900.0,23.3877,23.4208,23.3412,23.3678,303900.0
2009-01-20 10:30:00,35.25,35.28,35.19,35.2,193500.0,23.3744,23.3943,23.3346,23.3412,193500.0
2009-01-20 10:35:00,35.2,35.29,35.13,35.24,227700.0,23.3412,23.4009,23.2948,23.3678,227700.0
2009-01-20 10:40:00,35.24,35.25,35.12,35.15,197500.0,23.3678,23.3744,23.2882,23.3081,197500.0
2009-01-20 10:45:00,35.15,35.24,35.15,35.15,238700.0,23.3081,23.3678,23.3081,23.3081,238700.0
2009-01-20 10:50:00,35.15,35.26,35.15,35.25,163000.0,23.3081,23.381,23.3081,23.3744,163000.0
2009-01-20 10:55:00,35.25,35.25,35.05,35.11,152900.0,23.3744,23.3744,23.2418,23.2816,152900.0
2009-01-20 11:00:00,35.11,35.18,35.09,35.17,127300.0,23.2816,23.328,23.2683,23.3214,127300.0
2009-01-20 11:05:00,35.16,35.19,35.01,35.02,147800.0,23.3147,23.3346,23.2153,23.2219,147800.0
2009-01-20 11:10:00,35.03,35.12,35.0,35.05,134200.0,23.2285,23.2882,23.2086,23.2418,134200.0
2009-01-20 11:15:00,35.05,35.1,34.96,35.04,140300.0,23.2418,23.2749,23.1821,23.2352,140300.0
2009-01-20 11:20:00,35.03,35.03,34.84,34.86,189200.0,23.2285,23.2285,23.1025,23.1158,189200.0
2009-01-20 11:25:00,34.86,35.09,34.86,34.98,409800.0,23.1158,23.2683,23.1158,23.1954,409800.0
2009-01-20 11:30:00,34.98,35.05,34.96,34.98,170500.0,23.1954,23.2418,23.1821,23.1954,170500.0
2009-01-20 11:35:00,34.98,35.2,34.96,35.15,176400.0,23.1954,23.3412,23.1821,23.3081,176400.0
2009-01-20 11:40:00,35.15,35.18,35.11,35.13,100900.0,23.3081,23.328,23.2816,23.2948,100900.0
2009-01-20 11:45:00,35.13,35.22,35.12,35.2,201700.0,23.2948,23.3545,23.2882,23.3412,201700.0
2009-01-20 11:50:00,35.2,35.2,35.12,35.13,146500.0,23.3412,23.3412,23.2882,23.2948,146500.0
2009-01-20 11:55:00,35.13,35.18,35.02,35.06,117400.0,23.2948,23.328,23.2219,23.2484,117400.0
2009-01-20 12:00:00,35.06,35.25,35.05,35.23,222200.0,23.2484,23.3744,23.2418,23.3611,222200.0
2009-01-20 12:05:00,35.23,35.24,35.07,35.16,136800.0,23.3611,23.3678,23.255,23.3147,136800.0
2009-01-20 12:10:00,35.16,35.31,35.14,35.3,135100.0,23.3147,23.4142,23.3015,23.4076,135100.0
2009-01-20 12:15:00,35.3,35.38,35.16,35.16,156700.0,23.4076,23.4606,23.3147,23.3147,156700.0
2009-01-20 12:20:00,35.15,35.15,35.04,35.09,158100.0,23.3081,23.3081,23.2352,23.2683,158100.0
2009-01-20 12:25:00,35.08,35.12,34.85,34.92,253300.0,23.2617,23.2882,23.1092,23.1556,253300.0
2009-01-20 12:30:00,34.91,35.04,34.89,35.01,130600.0,23.1489,23.2352,23.1357,23.2153,130600.0
2009-01-20 12:35:00,35.01,35.13,35.0,35.03,152300.0,23.2153,23.2948,23.2086,23.2285,152300.0
2009-01-20 12:40:00,35.03,35.11,34.95,35.08,135400.0,23.2285,23.2816,23.1755,23.2617,135400.0
2009-01-20 12:45:00,35.09,35.18,35.02,35.07,86100.0,23.2683,23.328,23.2219,23.255,86100.0
2009-01-20 12:50:00,35.08,35.14,34.91,34.99,90500.0,23.2617,23.3015,23.1489,23.202,90500.0
2009-01-20 12:55:00,34.98,35.01,34.91,34.91,128300.0,23.1954,23.2153,23.1489,23.1489,128300.0
2009-01-20 13:00:00,34.91,35.01,34.87,34.89,266400.0,23.1489,23.2153,23.1224,23.1357,266400.0
2009-01-20 13:05:00,34.88,34.98,34.76,34.76,188900.0,23.1291,23.1954,23.0495,23.0495,188900.0
2009-01-20 13:10:00,34.77,34.8,34.69,34.72,317000.0,23.0561,23.076,23.0031,23.023,317000.0
2009-01-20 13:15:00,34.74,34.81,34.57,34.63,174600.0,23.0362,23.0826,22.9235,22.9633,174600.0
2009-01-20 13:20:00,34.62,34.8,34.62,34.79,153000.0,22.9566,23.076,22.9566,23.0694,153000.0
2009-01-20 13:25:00,34.79,34.81,34.75,34.78,195600.0,23.0694,23.0826,23.0429,23.0627,195600.0
2009-01-20 13:30:00,34.78,34.79,34.56,34.59,181200.0,23.0627,23.0694,22.9169,22.9368,181200.0
2009-01-20 13:35:00,34.59,34.73,34.59,34.72,123800.0,22.9368,23.0296,22.9368,23.023,123800.0
2009-01-20 13:40:00,34.72,34.85,34.71,34.85,168200.0,23.023,23.1092,23.0163,23.1092,168200.0
2009-01-20 13:45:00,34.85,34.85,34.67,34.68,150800.0,23.1092,23.1092,22.9898,22.9964,150800.0
2009-01-20 13:50:00,34.68,34.72,34.62,34.64,85900.0,22.9964,23.023,22.9566,22.9699,85900.0
2009-01-20 13:55:00,34.63,34.74,34.6,34.62,152600.0,22.9633,23.0362,22.9434,22.9566,152600.0
2009-01-20 14:00:00,34.62,34.68,34.55,34.68,163800.0,22.9566,22.9964,22.9102,22.9964,163800.0
2009-01-20 14:05:00,34.68,34.74,34.65,34.67,146500.0,22.9964,23.0362,22.9765,22.9898,146500.0
2009-01-20 14:10:00,34.66,34.67,34.55,34.55,124400.0,22.9832,22.9898,22.9102,22.9102,124400.0
2009-01-20 14:15:00,34.55,34.64,34.51,34.56,251400.0,22.9102,22.9699,22.8837,22.9169,251400.0
2009-01-20 14:20:00,34.56,34.56,34.47,34.52,230000.0,22.9169,22.9169,22.8572,22.8903,230000.0
2009-01-20 14:25:00,34.52,34.68,34.49,34.65,165000.0,22.8903,22.9964,22.8704,22.9765,165000.0
2009-01-20 14:30:00,34.64,34.71,34.6,34.69,158100.0,22.9699,23.0163,22.9434,23.0031,158100.0
2009-01-20 14:35:00,34.68,34.75,34.65,34.71,113800.0,22.9964,23.0429,22.9765,23.0163,113800.0
2009-01-20 14:40:00,34.7,34.77,34.62,34.63,144000.0,23.0097,23.0561,22.9566,22.9633,144000.0
2009-01-20 14:45:00,34.63,34.63,34.5,34.55,233800.0,22.9633,22.9633,22.8771,22.9102,233800.0
2009-01-20 14:50:00,34.54,34.7,34.54,34.67,208300.0,22.9036,23.0097,22.9036,22.9898,208300.0
2009-01-20 14:55:00,34.67,34.67,34.5,34.59,142800.0,22.9898,22.9898,22.8771,22.9368,142800.0
2009-01-20 15:00:00,34.6,34.6,34.48,34.59,291600.0,22.9434,22.9434,22.8638,22.9368,291600.0
2009-01-20 15:05:00,34.59,34.59,34.43,34.43,281500.0,22.9368,22.9368,22.8307,22.8307,281500.0
2009-01-20 15:10:00,34.43,34.56,34.39,34.44,146100.0,22.8307,22.9169,22.8041,22.8373,146100.0
2009-01-20 15:15:00,34.44,34.54,34.3,34.4,352300.0,22.8373,22.9036,22.7445,22.8108,352300.0
2009-01-20 15:20:00,34.4,34.47,34.34,34.37,199300.0,22.8108,22.8572,22.771,22.7909,199300.0
2009-01-20 15:25:00,34.37,34.49,34.36,34.42,227000.0,22.7909,22.8704,22.7842,22.824,227000.0
2009-01-20 15:30:00,34.43,34.56,34.39,34.55,322800.0,22.8307,22.9169,22.8041,22.9102,322800.0
2009-01-20 15:35:00,34.56,34.71,34.43,34.48,467400.0,22.9169,23.0163,22.8307,22.8638,467400.0
2009-01-20 15:40:00,34.48,34.5,34.35,34.39,361600.0,22.8638,22.8771,22.7776,22.8041,361600.0
2009-01-20 15:45:00,34.39,34.45,34.33,34.42,408900.0,22.8041,22.8439,22.7643,22.824,408900.0
2009-01-20 15:50:00,34.42,34.42,34.14,34.16,841000.0,22.824,22.824,22.6384,22.6516,841000.0
2009-01-20 15:55:00,34.17,34.18,34.09,34.12,1063600.0,22.6583,22.6649,22.6052,22.6251,1063600.0
2009-01-21 09:30:00,34.84,35.48,34.63,35.22,874500.0,23.1025,23.5269,22.9633,23.3545,874500.0
2009-01-21 09:35:00,35.21,35.43,35.02,35.05,356200.0,23.3479,23.4938,23.2219,23.2418,356200.0
2009-01-21 09:40:00,35.05,35.07,34.85,34.88,283900.0,23.2418,23.255,23.1092,23.1291,283900.0
2009-01-21 09:45:00,34.87,35.14,34.83,35.13,348200.0,23.1224,23.3015,23.0959,23.2948,348200.0
2009-01-21 09:50:00,35.13,35.15,34.96,35.13,488400.0,23.2948,23.3081,23.1821,23.2948,488400.0
2009-01-21 09:55:00,35.13,35.22,35.1,35.14,254600.0,23.2948,23.3545,23.2749,23.3015,254600.0
2009-01-21 10:00:00,35.14,35.37,35.12,35.34,371100.0,23.3015,23.454,23.2882,23.4341,371100.0
2009-01-21 10:05:00,35.35,35.42,35.22,35.27,323000.0,23.4407,23.4871,23.3545,23.3877,323000.0
2009-01-21 10:10:00,35.27,35.29,35.15,35.17,209500.0,23.3877,23.4009,23.3081,23.3214,209500.0
2009-01-21 10:15:00,35.17,35.3,35.16,35.28,333100.0,23.3214,23.4076,23.3147,23.3943,333100.0
2009-01-21 10:20:00,35.28,35.3,35.2,35.25,185800.0,23.3943,23.4076,23.3412,23.3744,185800.0
2009-01-21 10:25:00,35.24,35.28,35.15,35.19,316200.0,23.3678,23.3943,23.3081,23.3346,316200.0
2009-01-21 10:30:00,35.19,35.22,35.13,35.17,252100.0,23.3346,23.3545,23.2948,23.3214,252100.0
2009-01-21 10:35:00,35.18,35.2,35.1,35.16,305500.0,23.328,23.3412,23.2749,23.3147,305500.0
2009-01-21 10:40:00,35.15,35.15,34.99,35.03,296100.0,23.3081,23.3081,23.202,23.2285,296100.0
2009-01-21 10:45:00,35.03,35.04,34.9,34.92,240300.0,23.2285,23.2352,23.1423,23.1556,240300.0
2009-01-21 10:50:00,34.92,34.95,34.76,34.84,373300.0,23.1556,23.1755,23.0495,23.1025,373300.0
2009-01-21 10:55:00,34.84,34.84,34.67,34.69,264400.0,23.1025,23.1025,22.9898,23.0031,264400.0
2009-01-21 11:00:00,34.69,34.87,34.68,34.86,238400.0,23.0031,23.1224,22.9964,23.1158,238400.0
2009-01-21 11:05:00,34.85,34.95,34.84,34.9,274500.0,23.1092,23.1755,23.1025,23.1423,274500.0
2009-01-21 11:10:00,34.91,34.91,34.73,34.83,342100.0,23.1489,23.1489,23.0296,23.0959,342100.0
2009-01-21 11:15:00,34.82,34.9,34.76,34.88,188800.0,23.0893,23.1423,23.0495,23.1291,188800.0
2009-01-21 11:20:00,34.87,34.99,34.87,34.99,180000.0,23.1224,23.202,23.1224,23.202,180000.0
2009-01-21 11:25:00,34.99,35.01,34.91,35.0,125000.0,23.202,23.2153,23.1489,23.2086,125000.0
2009-01-21 11:30:00,35.0,35.02,34.94,34.99,116500.0,23.2086,23.2219,23.1688,23.202,116500.0
2009-01-21 11:35:00,34.98,35.03,34.93,34.99,162500.0,23.1954,23.2285,23.1622,23.202,162500.0
2009-01-21 11:40:00,34.99,35.03,34.91,34.91,134100.0,23.202,23.2285,23.1489,23.1489,134100.0
2009-01-21 11:45:00,34.91,34.95,34.84,34.88,92900.0,23.1489,23.1755,23.1025,23.1291,92900.0
2009-01-21 11:50:00,34.87,35.02,34.87,34.91,188600.0,23.1224,23.2219,23.1224,23.1489,188600.0
2009-01-21 11:55:00,34.91,34.96,34.86,34.94,186700.0,23.1489,23.1821,23.1158,23.1688,186700.0
2009-01-21 12:00:00,34.94,34.98,34.89,34.98,143700.0,23.1688,23.1954,23.1357,23.1954,143700.0
2009-01-21 12:05:00,34.98,35.08,34.97,35.08,233000.0,23.1954,23.2617,23.1887,23.2617,233000.0
2009-01-21 12:10:00,35.07,35.11,34.98,35.03,165600.0,23.255,23.2816,23.1954,23.2285,165600.0
2009-01-21 12:15:00,35.02,35.08,34.95,35.05,188500.0,23.2219,23.2617,23.1755,23.2418,188500.0
2009-01-21 12:20:00,35.04,35.13,34.96,34.97,254800.0,23.2352,23.2948,23.1821,23.1887,254800.0
2009-01-21 12:25:00,34.97,34.99,34.84,34.85,110800.0,23.1887,23.202,23.1025,23.1092,110800.0
2009-01-21 12:30:00,34.85,34.96,34.81,34.86,127700.0,23.1092,23.1821,23.0826,23.1158,127700.0
2009-01-21 12:35:00,34.86,34.91,34.83,34.85,94500.0,23.1158,23.1489,23.0959,23.1092,94500.0
2009-01-21 12:40:00,34.85,34.91,34.84,34.86,117900.0,23.1092,23.1489,23.1025,23.1158,117900.0
2009-01-21 12:45:00,34.86,34.9,34.81,34.89,109300.0,23.1158,23.1423,23.0826,23.1357,109300.0
2009-01-21 12:50:00,34.89,34.9,34.82,34.85,69300.0,23.1357,23.1423,23.0893,23.1092,69300.0
2009-01-21 12:55:00,34.84,34.91,34.81,34.9,137900.0,23.1025,23.1489,23.0826,23.1423,137900.0
2009-01-21 13:00:00,34.89,35.0,34.85,34.98,107000.0,23.1357,23.2086,23.1092,23.1954,107000.0
2009-01-21 13:05:00,34.97,35.01,34.95,34.97,95800.0,23.1887,23.2153,23.1755,23.1887,95800.0
2009-01-21 13:10:00,34.98,34.98,34.87,34.89,60300.0,23.1954,23.1954,23.1224,23.1357,60300.0
2009-01-21 13:15:00,34.88,34.9,34.81,34.87,60600.0,23.1291,23.1423,23.0826,23.1224,60600.0
2009-01-21 13:20:00,34.87,34.92,34.85,34.9,78700.0,23.1224,23.1556,23.1092,23.1423,78700.0
2009-01-21 13:25:00,34.9,34.93,34.73,34.75,180100.0,23.1423,23.1622,23.0296,23.0429,180100.0
2009-01-21 13:30:00,34.76,35.0,34.74,34.98,109000.0,23.0495,23.2086,23.0362,23.1954,109000.0
2009-01-21 13:35:00,34.98,35.11,34.96,34.99,234900.0,23.1954,23.2816,23.1821,23.202,234900.0
2009-01-21 13:40:00,34.99,35.09,34.92,34.95,155500.0,23.202,23.2683,23.1556,23.1755,155500.0
2009-01-21 13:45:00,34.95,35.04,34.93,34.98,152500.0,23.1755,23.2352,23.1622,23.1954,152500.0
2009-01-21 13:50:00,34.99,35.01,34.89,35.0,82500.0,23.202,23.2153,23.1357,23.2086,82500.0
2009-01-21 13:55:00,34.99,35.07,34.9,35.0,116200.0,23.202,23.255,23.1423,23.2086,116200.0
2009-01-21 14:00:00,35.0,35.0,34.91,34.93,103500.0,23.2086,23.2086,23.1489,23.1622,103500.0
2009-01-21 14:05:00,34.93,34.98,34.86,34.91,109900.0,23.1622,23.1954,23.1158,23.1489,109900.0
2009-01-21 14:10:00,34.9,35.05,34.9,35.02,108100.0,23.1423,23.2418,23.1423,23.2219,108100.0
2009-01-21 14:15:00,35.02,35.08,34.92,35.04,117900.0,23.2219,23.2617,23.1556,23.2352,117900.0
2009-01-21 14:20:00,35.03,35.09,34.95,34.98,168300.0,23.2285,23.2683,23.1755,23.1954,168300.0
2009-01-21 14:25:00,34.96,35.06,34.96,35.04,125000.0,23.1821,23.2484,23.1821,23.2352,125000.0
2009-01-21 14:30:00,35.04,35.16,35.02,35.1,160600.0,23.2352,23.3147,23.2219,23.2749,160600.0
2009-01-21 14:35:00,35.1,35.12,35.04,35.08,232300.0,23.2749,23.2882,23.2352,23.2617,232300.0
2009-01-21 14:40:00,35.07,35.09,34.98,34.99,139200.0,23.255,23.2683,23.1954,23.202,139200.0
2009-01-21 14:45:00,35.0,35.1,34.99,35.03,175000.0,23.2086,23.2749,23.202,23.2285,175000.0
2009-01-21 14:50:00,35.03,35.09,35.0,35.01,196800.0,23.2285,23.2683,23.2086,23.2153,196800.0
2009-01-21 14:55:00,35.01,35.17,35.01,35.16,239900.0,23.2153,23.3214,23.2153,23.3147,239900.0
2009-01-21 15:00:00,35.16,35.18,35.11,35.16,299700.0,23.3147,23.328,23.2816,23.3147,299700.0
2009-01-21 15:05:00,35.15,35.33,35.15,35.33,277200.0,23.3081,23.4275,23.3081,23.4275,277200.0
2009-01-21 15:10:00,35.33,35.37,35.26,35.35,323600.0,23.4275,23.454,23.381,23.4407,323600.0
2009-01-21 15:15:00,35.35,35.4,35.27,35.35,315600.0,23.4407,23.4739,23.3877,23.4407,315600.0
2009-01-21 15:20:00,35.36,35.37,35.2,35.23,149800.0,23.4473,23.454,23.3412,23.3611,149800.0
2009-01-21 15:25:00,35.23,35.24,35.09,35.22,166700.0,23.3611,23.3678,23.2683,23.3545,166700.0
2009-01-21 15:30:00,35.22,35.35,35.19,35.35,267200.0,23.3545,23.4407,23.3346,23.4407,267200.0
2009-01-21 15:35:00,35.34,35.53,35.3,35.53,529700.0,23.4341,23.5601,23.4076,23.5601,529700.0
2009-01-21 15:40:00,35.53,35.55,35.39,35.51,455400.0,23.5601,23.5733,23.4672,23.5468,455400.0
2009-01-21 15:45:00,35.52,35.66,35.48,35.58,497400.0,23.5534,23.6463,23.5269,23.5932,497400.0
2009-01-21 15:50:00,35.59,35.8,35.58,35.79,697400.0,23.5999,23.7391,23.5932,23.7325,697400.0
2009-01-21 15:55:00,35.8,35.87,35.71,35.84,803400.0,23.7391,23.7855,23.6794,23.7656,803400.0
2009-01-22 09:30:00,34.6,35.31,34.6,35.1,1016700.0,22.9434,23.4142,22.9434,23.2749,1016700.0
2009-01-22 09:35:00,35.1,35.49,34.99,35.47,664600.0,23.2749,23.5335,23.202,23.5203,664600.0
2009-01-22 09:40:00,35.48,35.71,35.25,35.27,808400.0,23.5269,23.6794,23.3744,23.3877,808400.0
2009-01-22 09:45:00,35.27,35.4,35.1,35.32,553500.0,23.3877,23.4739,23.2749,23.4208,553500.0
2009-01-22 09:50:00,35.32,35.52,35.31,35.42,422900.0,23.4208,23.5534,23.4142,23.4871,422900.0
2009-01-22 09:55:00,35.42,35.67,35.38,35.55,495600.0,23.4871,23.6529,23.4606,23.5733,495600.0
2009-01-22 10:00:00,35.55,35.67,35.53,35.56,533400.0,23.5733,23.6529,23.5601,23.58,533400.0
2009-01-22 10:05:00,35.56,35.73,35.42,35.68,521900.0,23.58,23.6927,23.4871,23.6595,521900.0
2009-01-22 10:10:00,35.68,35.77,35.55,35.62,722200.0,23.6595,23.7192,23.5733,23.6198,722200.0
2009-01-22 10:15:00,35.62,35.72,35.52,35.7,456800.0,23.6198,23.6861,23.5534,23.6728,456800.0
2009-01-22 10:20:00,35.71,35.74,35.52,35.54,320200.0,23.6794,23.6993,23.5534,23.5667,320200.0
2009-01-22 10:25:00,35.54,35.61,35.53,35.6,295300.0,23.5667,23.6131,23.5601,23.6065,295300.0
2009-01-22 10:30:00,35.59,35.6,35.34,35.34,354200.0,23.5999,23.6065,23.4341,23.4341,354200.0
2009-01-22 10:35:00,35.34,35.46,35.28,35.4,296200.0,23.4341,23.5137,23.3943,23.4739,296200.0
2009-01-22 10:40:00,35.4,35.41,35.25,35.38,279200.0,23.4739,23.4805,23.3744,23.4606,279200.0
2009-01-22 10:45:00,35.37,35.37,35.18,35.22,298200.0,23.454,23.454,23.328,23.3545,298200.0
2009-01-22 10:50:00,35.21,35.38,35.18,35.32,273900.0,23.3479,23.4606,23.328,23.4208,273900.0
2009-01-22 10:55:00,35.32,35.52,35.29,35.4,339500.0,23.4208,23.5534,23.4009,23.4739,339500.0
2009-01-22 11:00:00,35.39,35.39,35.19,35.2,167000.0,23.4672,23.4672,23.3346,23.3412,167000.0
2009-01-22 11:05:00,35.21,35.29,35.2,35.28,93100.0,23.3479,23.4009,23.3412,23.3943,93100.0
2009-01-22 11:10:00,35.27,35.42,35.27,35.41,117300.0,23.3877,23.4871,23.3877,23.4805,117300.0
2009-01-22 11:15:00,35.4,35.49,35.4,35.46,240600.0,23.4739,23.5335,23.4739,23.5137,240600.0
2009-01-22 11:20:00,35.45,35.58,35.41,35.58,253600.0,23.507,23.5932,23.4805,23.5932,253600.0
2009-01-22 11:25:00,35.58,35.71,35.46,35.57,296800.0,23.5932,23.6794,23.5137,23.5866,296800.0
2009-01-22 11:30:00,35.57,35.68,35.43,35.67,372700.0,23.5866,23.6595,23.4938,23.6529,372700.0
2009-01-22 11:35:00,35.67,35.67,35.46,35.49,282100.0,23.6529,23.6529,23.5137,23.5335,282100.0
2009-01-22 11:40:00,35.49,35.51,35.36,35.38,225500.0,23.5335,23.5468,23.4473,23.4606,225500.0
2009-01-22 11:45:00,35.38,35.45,35.36,35.37,125200.0,23.4606,23.507,23.4473,23.454,125200.0
2009-01-22 11:50:00,35.37,35.37,35.3,35.32,191200.0,23.454,23.454,23.4076,23.4208,191200.0
2009-01-22 11:55:00,35.33,35.33,35.1,35.12,357200.0,23.4275,23.4275,23.2749,23.2882,357200.0
2009-01-22 12:00:00,35.12,35.18,35.09,35.1,271500.0,23.2882,23.328,23.2683,23.2749,271500.0
2009-01-22 12:05:00,35.1,35.14,35.05,35.08,238100.0,23.2749,23.3015,23.2418,23.2617,238100.0
2009-01-22 12:10:00,35.08,35.12,35.06,35.11,175100.0,23.2617,23.2882,23.2484,23.2816,175100.0
2009-01-22 12:15:00,35.11,35.17,35.06,35.16,264800.0,23.2816,23.3214,23.2484,23.3147,264800.0
2009-01-22 12:20:00,35.16,35.19,35.11,35.15,221500.0,23.3147,23.3346,23.2816,23.3081,221500.0
2009-01-22 12:25:00,35.16,35.18,35.08,35.15,103500.0,23.3147,23.328,23.2617,23.3081,103500.0
2009-01-22 12:30:00,35.15,35.2,35.09,35.19,130500.0,23.3081,23.3412,23.2683,23.3346,130500.0
2009-01-22 12:35:00,35.19,35.37,35.19,35.36,419600.0,23.3346,23.454,23.3346,23.4473,419600.0
2009-01-22 12:40:00,35.37,35.42,35.31,35.33,235200.0,23.454,23.4871,23.4142,23.4275,235200.0
2009-01-22 12:45:00,35.33,35.42,35.31,35.39,175500.0,23.4275,23.4871,23.4142,23.4672,175500.0
2009-01-22 12:50:00,35.39,35.58,35.39,35.55,229800.0,23.4672,23.5932,23.4672,23.5733,229800.0
2009-01-22 12:55:00,35.55,35.6,35.52,35.55,159200.0,23.5733,23.6065,23.5534,23.5733,159200.0
2009-01-22 13:00:00,35.55,35.82,35.52,35.77,289000.0,23.5733,23.7524,23.5534,23.7192,289000.0
2009-01-22 13:05:00,35.77,35.8,35.63,35.65,198800.0,23.7192,23.7391,23.6264,23.6396,198800.0
2009-01-22 13:10:00,35.64,35.65,35.49,35.49,116600.0,23.633,23.6396,23.5335,23.5335,116600.0
2009-01-22 13:15:00,35.5,35.61,35.42,35.57,182600.0,23.5402,23.6131,23.4871,23.5866,182600.0
2009-01-22 13:20:00,35.57,35.66,35.46,35.59,225400.0,23.5866,23.6463,23.5137,23.5999,225400.0
2009-01-22 13:25:00,35.59,35.67,35.55,35.56,185700.0,23.5999,23.6529,23.5733,23.58,185700.0
2009-01-22 13:30:00,35.55,35.58,35.44,35.48,185800.0,23.5733,23.5932,23.5004,23.5269,185800.0
2009-01-22 13:35:00,35.48,35.66,35.47,35.65,130500.0,23.5269,23.6463,23.5203,23.6396,130500.0
2009-01-22 13:40:00,35.65,35.78,35.62,35.72,233000.0,23.6396,23.7258,23.6198,23.6861,233000.0
2009-01-22 13:45:00,35.71,35.98,35.68,35.93,329500.0,23.6794,23.8585,23.6595,23.8253,329500.0
2009-01-22 13:50:00,35.93,36.13,35.93,36.11,394000.0,23.8253,23.9579,23.8253,23.9447,394000.0
2009-01-22 13:55:00,36.12,36.23,36.07,36.23,251700.0,23.9513,24.0242,23.9181,24.0242,251700.0
2009-01-22 14:00:00,36.22,36.48,36.09,36.45,499800.0,24.0176,24.19,23.9314,24.1701,499800.0
2009-01-22 14:05:00,36.45,36.69,36.38,36.57,488400.0,24.1701,24.3293,24.1237,24.2497,488400.0
2009-01-22 14:10:00,36.57,36.77,36.5,36.67,398800.0,24.2497,24.3823,24.2033,24.316,398800.0
2009-01-22 14:15:00,36.67,36.78,36.6,36.67,478300.0,24.316,24.389,24.2696,24.316,478300.0
2009-01-22 14:20:00,36.67,36.75,36.43,36.51,392700.0,24.316,24.3691,24.1569,24.2099,392700.0
2009-01-22 14:25:00,36.51,36.62,36.46,36.5,280800.0,24.2099,24.2829,24.1768,24.2033,280800.0
2009-01-22 14:30:00,36.5,36.56,36.42,36.49,312300.0,24.2033,24.2431,24.1502,24.1967,312300.0
2009-01-22 14:35:00,36.47,36.69,36.45,36.6,315100.0,24.1834,24.3293,24.1701,24.2696,315100.0
2009-01-22 14:40:00,36.6,36.72,36.47,36.49,419100.0,24.2696,24.3492,24.1834,24.1967,419100.0
2009-01-22 14:45:00,36.48,36.48,36.2,36.23,469500.0,24.19,24.19,24.0044,24.0242,469500.0
2009-01-22 14:50:00,36.23,36.31,36.14,36.28,270600.0,24.0242,24.0773,23.9646,24.0574,270600.0
2009-01-22 14:55:00,36.28,36.39,36.22,36.35,279600.0,24.0574,24.1303,24.0176,24.1038,279600.0
2009-01-22 15:00:00,36.35,36.36,35.9,35.92,356400.0,24.1038,24.1104,23.8054,23.8187,356400.0
2009-01-22 15:05:00,35.93,36.05,35.86,35.9,288900.0,23.8253,23.9049,23.7789,23.8054,288900.0
2009-01-22 15:10:00,35.9,36.01,35.78,35.94,490100.0,23.8054,23.8784,23.7258,23.8319,490100.0
2009-01-22 15:15:00,35.95,35.98,35.72,35.79,302100.0,23.8386,23.8585,23.6861,23.7325,302100.0
2009-01-22 15:20:00,35.76,36.02,35.76,36.01,332300.0,23.7126,23.885,23.7126,23.8784,332300.0
2009-01-22 15:25:00,36.01,36.06,35.87,35.98,178600.0,23.8784,23.9115,23.7855,23.8585,178600.0
2009-01-22 15:30:00,35.98,36.08,35.96,35.97,308500.0,23.8585,23.9248,23.8452,23.8518,308500.0
2009-01-22 15:35:00,35.96,35.99,35.83,35.96,318900.0,23.8452,23.8651,23.759,23.8452,318900.0
2009-01-22 15:40:00,35.97,36.34,35.96,36.3,452500.0,23.8518,24.0972,23.8452,24.0707,452500.0
2009-01-22 15:45:00,36.3,36.38,36.18,36.31,525700.0,24.0707,24.1237,23.9911,24.0773,525700.0
2009-01-22 15:50:00,36.3,36.3,36.01,36.12,712700.0,24.0707,24.0707,23.8784,23.9513,712700.0
2009-01-22 15:55:00,36.11,36.21,36.04,36.06,605400.0,23.9447,24.011,23.8983,23.9115,605400.0
2009-01-23 09:30:00,35.5,36.05,35.44,35.91,505500.0,23.5402,23.9049,23.5004,23.8121,505500.0
2009-01-23 09:35:00,35.91,36.11,35.54,35.85,548700.0,23.8121,23.9447,23.5667,23.7723,548700.0
2009-01-23 09:40:00,35.83,36.1,35.83,36.01,310700.0,23.759,23.938,23.759,23.8784,310700.0
2009-01-23 09:45:00,36.0,36.19,35.8,35.93,420400.0,23.8717,23.9977,23.7391,23.8253,420400.0
2009-01-23 09:50:00,35.93,36.13,35.85,36.06,273700.0,23.8253,23.9579,23.7723,23.9115,273700.0
2009-01-23 09:55:00,36.06,36.12,35.95,35.98,284800.0,23.9115,23.9513,23.8386,23.8585,284800.0
2009-01-23 10:00:00,35.97,36.07,35.97,35.99,276800.0,23.8518,23.9181,23.8518,23.8651,276800.0
2009-01-23 10:05:00,35.99,36.0,35.87,35.94,215500.0,23.8651,23.8717,23.7855,23.8319,215500.0
2009-01-23 10:10:00,35.94,35.95,35.75,35.84,268500.0,23.8319,23.8386,23.706,23.7656,268500.0
2009-01-23 10:15:00,35.84,35.99,35.84,35.92,307900.0,23.7656,23.8651,23.7656,23.8187,307900.0
2009-01-23 10:20:00,35.92,35.98,35.84,35.97,227000.0,23.8187,23.8585,23.7656,23.8518,227000.0
2009-01-23 10:25:00,35.97,36.05,35.92,35.97,232600.0,23.8518,23.9049,23.8187,23.8518,232600.0
2009-01-23 10:30:00,35.98,35.98,35.83,35.84,235000.0,23.8585,23.8585,23.759,23.7656,235000.0
2009-01-23 10:35:00,35.84,35.91,35.79,35.84,172400.0,23.7656,23.8121,23.7325,23.7656,172400.0
2009-01-23 10:40:00,35.84,35.84,35.72,35.73,119300.0,23.7656,23.7656,23.6861,23.6927,119300.0
2009-01-23 10:45:00,35.73,35.78,35.62,35.74,165700.0,23.6927,23.7258,23.6198,23.6993,165700.0
2009-01-23 10:50:00,35.75,35.77,35.68,35.7,111000.0,23.706,23.7192,23.6595,23.6728,111000.0
2009-01-23 10:55:00,35.7,35.76,35.6,35.62,115200.0,23.6728,23.7126,23.6065,23.6198,115200.0
2009-01-23 11:00:00,35.62,36.01,35.62,36.0,222800.0,23.6198,23.8784,23.6198,23.8717,222800.0
2009-01-23 11:05:00,36.01,36.06,35.92,35.95,241800.0,23.8784,23.9115,23.8187,23.8386,241800.0
2009-01-23 11:10:00,35.95,36.1,35.84,36.05,224300.0,23.8386,23.938,23.7656,23.9049,224300.0
2009-01-23 11:15:00,36.05,36.11,36.02,36.11,311000.0,23.9049,23.9447,23.885,23.9447,311000.0
2009-01-23 11:20:00,36.11,36.2,36.1,36.16,382200.0,23.9447,24.0044,23.938,23.9778,382200.0
2009-01-23 11:25:00,36.16,36.18,36.03,36.06,174900.0,23.9778,23.9911,23.8916,23.9115,174900.0
2009-01-23 11:30:00,36.05,36.21,36.02,36.04,176300.0,23.9049,24.011,23.885,23.8983,176300.0
2009-01-23 11:35:00,36.05,36.09,35.95,36.07,134500.0,23.9049,23.9314,23.8386,23.9181,134500.0
2009-01-23 11:40:00,36.07,36.26,36.07,36.17,234800.0,23.9181,24.0441,23.9181,23.9845,234800.0
2009-01-23 11:45:00,36.17,36.18,36.02,36.08,158500.0,23.9845,23.9911,23.885,23.9248,158500.0
2009-01-23 11:50:00,36.08,36.19,35.99,36.08,255200.0,23.9248,23.9977,23.8651,23.9248,255200.0
2009-01-23 11:55:00,36.08,36.09,35.88,35.96,136300.0,23.9248,23.9314,23.7922,23.8452,136300.0
2009-01-23 12:00:00,35.95,36.09,35.94,36.05,139800.0,23.8386,23.9314,23.8319,23.9049,139800.0
2009-01-23 12:05:00,36.07,36.2,36.05,36.13,220100.0,23.9181,24.0044,23.9049,23.9579,220100.0
2009-01-23 12:10:00,36.14,36.4,36.13,36.37,262100.0,23.9646,24.137,23.9579,24.1171,262100.0
2009-01-23 12:15:00,36.37,36.42,36.24,36.26,226900.0,24.1171,24.1502,24.0309,24.0441,226900.0
2009-01-23 12:20:00,36.26,36.43,36.26,36.38,252500.0,24.0441,24.1569,24.0441,24.1237,252500.0
2009-01-23 12:25:00,36.38,36.63,36.32,36.55,287900.0,24.1237,24.2895,24.0839,24.2364,287900.0
2009-01-23 12:30:00,36.54,36.55,36.42,36.47,173100.0,24.2298,24.2364,24.1502,24.1834,173100.0
2009-01-23 12:35:00,36.46,36.48,36.23,36.23,296900.0,24.1768,24.19,24.0242,24.0242,296900.0
2009-01-23 12:40:00,36.23,36.39,36.22,36.38,169400.0,24.0242,24.1303,24.0176,24.1237,169400.0
2009-01-23 12:45:00,36.38,36.75,36.35,36.65,351900.0,24.1237,24.3691,24.1038,24.3027,351900.0
2009-01-23 12:50:00,36.65,36.86,36.56,36.56,809600.0,24.3027,24.442,24.2431,24.2431,809600.0
2009-01-23 12:55:00,36.56,36.68,36.45,36.58,165000.0,24.2431,24.3226,24.1701,24.2563,165000.0
2009-01-23 13:00:00,36.58,36.7,36.48,36.68,241700.0,24.2563,24.3359,24.19,24.3226,241700.0
2009-01-23 13:05:00,36.68,36.7,36.49,36.51,162600.0,24.3226,24.3359,24.1967,24.2099,162600.0
2009-01-23 13:10:00,36.52,36.74,36.49,36.69,246300.0,24.2165,24.3624,24.1967,24.3293,246300.0
2009-01-23 13:15:00,36.69,36.85,36.59,36.81,266100.0,24.3293,24.4354,24.263,24.4088,266100.0
2009-01-23 13:20:00,36.8,36.84,36.7,36.8,160100.0,24.4022,24.4287,24.3359,24.4022,160100.0
2009-01-23 13:25:00,36.79,36.9,36.78,36.81,227700.0,24.3956,24.4685,24.389,24.4088,227700.0
2009-01-23 13:30:00,36.8,36.99,36.8,36.9,371900.0,24.4022,24.5282,24.4022,24.4685,371900.0
2009-01-23 13:35:00,36.9,37.0,36.87,36.91,312600.0,24.4685,24.5348,24.4486,24.4752,312600.0
2009-01-23 13:40:00,36.92,37.06,36.91,37.05,277400.0,24.4818,24.5746,24.4752,24.568,277400.0
2009-01-23 13:45:00,37.06,37.15,37.03,37.05,180700.0,24.5746,24.6343,24.5547,24.568,180700.0
2009-01-23 13:50:00,37.05,37.08,36.59,36.98,228600.0,24.568,24.5879,24.263,24.5216,228600.0
2009-01-23 13:55:00,36.99,37.14,36.93,37.1,211300.0,24.5282,24.6277,24.4884,24.6011,211300.0
2009-01-23 14:00:00,37.11,37.21,37.04,37.04,320100.0,24.6078,24.6741,24.5614,24.5614,320100.0
2009-01-23 14:05:00,37.04,37.17,37.02,37.12,230500.0,24.5614,24.6476,24.5481,24.6144,230500.0
2009-01-23 14:10:00,37.11,37.12,37.0,37.01,153400.0,24.6078,24.6144,24.5348,24.5415,153400.0
2009-01-23 14:15:00,37.01,37.09,36.96,37.02,204100.0,24.5415,24.5945,24.5083,24.5481,204100.0
2009-01-23 14:20:00,37.02,37.1,36.95,37.06,392900.0,24.5481,24.6011,24.5017,24.5746,392900.0
2009-01-23 14:25:00,37.06,37.14,36.97,37.03,255700.0,24.5746,24.6277,24.5149,24.5547,255700.0
2009-01-23 14:30:00,37.03,37.05,36.77,36.77,302700.0,24.5547,24.568,24.3823,24.3823,302700.0
2009-01-23 14:35:00,36.78,36.86,36.73,36.86,165500.0,24.389,24.442,24.3558,24.442,165500.0
2009-01-23 14:40:00,36.87,36.93,36.62,36.8,294200.0,24.4486,24.4884,24.2829,24.4022,294200.0
2009-01-23 14:45:00,36.8,36.93,36.7,36.88,275400.0,24.4022,24.4884,24.3359,24.4553,275400.0
2009-01-23 14:50:00,36.88,36.89,36.63,36.71,239200.0,24.4553,24.4619,24.2895,24.3425,239200.0
2009-01-23 14:55:00,36.72,36.72,36.57,36.58,232000.0,24.3492,24.3492,24.2497,24.2563,232000.0
2009-01-23 15:00:00,36.59,36.75,36.48,36.66,405300.0,24.263,24.3691,24.19,24.3094,405300.0
2009-01-23 15:05:00,36.66,36.69,36.45,36.46,262600.0,24.3094,24.3293,24.1701,24.1768,262600.0
2009-01-23 15:10:00,36.46,36.64,36.4,36.56,247300.0,24.1768,24.2961,24.137,24.2431,247300.0
2009-01-23 15:15:00,36.56,36.65,36.46,36.62,340200.0,24.2431,24.3027,24.1768,24.2829,340200.0
2009-01-23 15:20:00,36.62,36.75,36.58,36.72,236300.0,24.2829,24.3691,24.2563,24.3492,236300.0
2009-01-23 15:25:00,36.72,36.77,36.6,36.6,223200.0,24.3492,24.3823,24.2696,24.2696,223200.0
2009-01-23 15:30:00,36.61,36.65,36.51,36.56,367500.0,24.2762,24.3027,24.2099,24.2431,367500.0
2009-01-23 15:35:00,36.55,36.66,36.55,36.59,418300.0,24.2364,24.3094,24.2364,24.263,418300.0
2009-01-23 15:40:00,36.59,36.66,36.48,36.51,574300.0,24.263,24.3094,24.19,24.2099,574300.0
2009-01-23 15:45:00,36.51,36.73,36.5,36.72,836000.0,24.2099,24.3558,24.2033,24.3492,836000.0
2009-01-23 15:50:00,36.71,36.95,36.71,36.92,1134000.0,24.3425,24.5017,24.3425,24.4818,1134000.0
2009-01-23 15:55:00,36.92,36.92,36.5,36.63,1237200.0,24.4818,24.4818,24.2033,24.2895,1237200.0
2009-01-26 09:30:00,36.27,36.38,35.86,36.06,662800.0,24.0508,24.1237,23.7789,23.9115,662800.0
2009-01-26 09:35:00,36.07,36.52,36.0,36.47,359200.0,23.9181,24.2165,23.8717,24.1834,359200.0
2009-01-26 09:40:00,36.5,36.78,36.4,36.67,572200.0,24.2033,24.389,24.137,24.316,572200.0
2009-01-26 09:45:00,36.68,36.78,36.58,36.73,479900.0,24.3226,24.389,24.2563,24.3558,479900.0
2009-01-26 09:50:00,36.73,36.74,36.59,36.61,229500.0,24.3558,24.3624,24.263,24.2762,229500.0
2009-01-26 09:55:00,36.62,36.71,36.53,36.61,389900.0,24.2829,24.3425,24.2232,24.2762,389900.0
2009-01-26 10:00:00,36.6,36.89,36.6,36.7,524400.0,24.2696,24.4619,24.2696,24.3359,524400.0
2009-01-26 10:05:00,36.7,36.9,36.6,36.83,343000.0,24.3359,24.4685,24.2696,24.4221,343000.0
2009-01-26 10:10:00,36.83,36.96,36.76,36.8,430000.0,24.4221,24.5083,24.3757,24.4022,430000.0
2009-01-26 10:15:00,36.8,36.86,36.74,36.81,207200.0,24.4022,24.442,24.3624,24.4088,207200.0
2009-01-26 10:20:00,36.8,37.02,36.8,37.02,350900.0,24.4022,24.5481,24.4022,24.5481,350900.0
2009-01-26 10:25:00,37.02,37.02,36.91,37.0,184700.0,24.5481,24.5481,24.4752,24.5348,184700.0
2009-01-26 10:30:00,37.0,37.02,36.91,36.95,253900.0,24.5348,24.5481,24.4752,24.5017,253900.0
2009-01-26 10:35:00,36.94,36.98,36.74,36.74,191500.0,24.495,24.5216,24.3624,24.3624,191500.0
2009-01-26 10:40:00,36.74,36.77,36.59,36.61,379600.0,24.3624,24.3823,24.263,24.2762,379600.0
2009-01-26 10:45:00,36.61,36.75,36.6,36.67,269800.0,24.2762,24.3691,24.2696,24.316,269800.0
2009-01-26 10:50:00,36.65,36.71,36.59,36.59,161000.0,24.3027,24.3425,24.263,24.263,161000.0
2009-01-26 10:55:00,36.59,36.72,36.59,36.7,186200.0,24.263,24.3492,24.263,24.3359,186200.0
2009-01-26 11:00:00,36.69,36.76,36.65,36.66,294800.0,24.3293,24.3757,24.3027,24.3094,294800.0
2009-01-26 11:05:00,36.65,36.69,36.6,36.66,164300.0,24.3027,24.3293,24.2696,24.3094,164300.0
2009-01-26 11:10:00,36.67,36.76,36.63,36.66,326300.0,24.316,24.3757,24.2895,24.3094,326300.0
2009-01-26 11:15:00,36.67,36.72,36.45,36.48,215200.0,24.316,24.3492,24.1701,24.19,215200.0
2009-01-26 11:20:00,36.47,36.6,36.46,36.5,145500.0,24.1834,24.2696,24.1768,24.2033,145500.0
2009-01-26 11:25:00,36.5,36.59,36.48,36.59,153900.0,24.2033,24.263,24.19,24.263,153900.0
2009-01-26 11:30:00,36.58,36.68,36.56,36.62,137800.0,24.2563,24.3226,24.2431,24.2829,137800.0
2009-01-26 11:35:00,36.61,36.65,36.59,36.62,68200.0,24.2762,24.3027,24.263,24.2829,68200.0
2009-01-26 11:40:00,36.61,36.61,36.5,36.57,131500.0,24.2762,24.2762,24.2033,24.2497,131500.0
2009-01-26 11:45:00,36.58,36.63,36.47,36.5,120200.0,24.2563,24.2895,24.1834,24.2033,120200.0
2009-01-26 11:50:00,36.48,36.53,36.42,36.47,164200.0,24.19,24.2232,24.1502,24.1834,164200.0
2009-01-26 11:55:00,36.47,36.53,36.45,36.51,188700.0,24.1834,24.2232,24.1701,24.2099,188700.0
2009-01-26 12:00:00,36.51,36.66,36.5,36.58,222100.0,24.2099,24.3094,24.2033,24.2563,222100.0
2009-01-26 12:05:00,36.58,36.58,36.4,36.46,172800.0,24.2563,24.2563,24.137,24.1768,172800.0
2009-01-26 12:10:00,36.46,36.47,36.4,36.41,113900.0,24.1768,24.1834,24.137,24.1436,113900.0
2009-01-26 12:15:00,36.41,36.44,36.39,36.41,133500.0,24.1436,24.1635,24.1303,24.1436,133500.0
2009-01-26 12:20:00,36.42,36.57,36.42,36.52,168100.0,24.1502,24.2497,24.1502,24.2165,168100.0
2009-01-26 12:25:00,36.51,36.56,36.45,36.48,131700.0,24.2099,24.2431,24.1701,24.19,131700.0
2009-01-26 12:30:00,36.48,36.53,36.44,36.47,136700.0,24.19,24.2232,24.1635,24.1834,136700.0
2009-01-26 12:35:00,36.47,36.47,36.36,36.44,110500.0,24.1834,24.1834,24.1104,24.1635,110500.0
2009-01-26 12:40:00,36.45,36.49,36.37,36.45,173500.0,24.1701,24.1967,24.1171,24.1701,173500.0
2009-01-26 12:45:00,36.45,36.55,36.39,36.41,203000.0,24.1701,24.2364,24.1303,24.1436,203000.0
2009-01-26 12:50:00,36.42,36.6,36.36,36.58,174900.0,24.1502,24.2696,24.1104,24.2563,174900.0
2009-01-26 12:55:00,36.57,36.58,36.44,36.47,143700.0,24.2497,24.2563,24.1635,24.1834,143700.0
2009-01-26 13:00:00,36.46,36.52,36.44,36.48,155100.0,24.1768,24.2165,24.1635,24.19,155100.0
2009-01-26 13:05:00,36.49,36.49,36.22,36.37,190600.0,24.1967,24.1967,24.0176,24.1171,190600.0
2009-01-26 13:10:00,36.39,36.47,36.34,36.4,92600.0,24.1303,24.1834,24.0972,24.137,92600.0
2009-01-26 13:15:00,36.4,36.54,36.4,36.49,134900.0,24.137,24.2298,24.137,24.1967,134900.0
2009-01-26 13:20:00,36.49,36.55,36.4,36.53,178000.0,24.1967,24.2364,24.137,24.2232,178000.0
2009-01-26 13:25:00,36.53,36.55,36.44,36.49,169500.0,24.2232,24.2364,24.1635,24.1967,169500.0
2009-01-26 13:30:00,36.5,36.5,36.28,36.28,212000.0,24.2033,24.2033,24.0574,24.0574,212000.0
2009-01-26 13:35:00,36.29,36.38,36.29,36.34,204800.0,24.064,24.1237,24.064,24.0972,204800.0
2009-01-26 13:40:00,36.33,36.5,36.3,36.5,149600.0,24.0906,24.2033,24.0707,24.2033,149600.0
2009-01-26 13:45:00,36.5,36.5,36.35,36.36,147200.0,24.2033,24.2033,24.1038,24.1104,147200.0
2009-01-26 13:50:00,36.36,36.39,36.25,36.29,269600.0,24.1104,24.1303,24.0375,24.064,269600.0
2009-01-26 13:55:00,36.28,36.36,36.27,36.31,209000.0,24.0574,24.1104,24.0508,24.0773,209000.0
2009-01-26 14:00:00,36.31,36.31,36.09,36.19,472900.0,24.0773,24.0773,23.9314,23.9977,472900.0
2009-01-26 14:05:00,36.19,36.22,36.02,36.18,349500.0,23.9977,24.0176,23.885,23.9911,349500.0
2009-01-26 14:10:00,36.19,36.2,36.04,36.06,294400.0,23.9977,24.0044,23.8983,23.9115,294400.0
2009-01-26 14:15:00,36.06,36.06,35.92,36.05,289900.0,23.9115,23.9115,23.8187,23.9049,289900.0
2009-01-26 14:20:00,36.05,36.07,35.95,35.99,304400.0,23.9049,23.9181,23.8386,23.8651,304400.0
2009-01-26 14:25:00,36.0,36.1,35.98,36.03,199800.0,23.8717,23.938,23.8585,23.8916,199800.0
2009-01-26 14:30:00,36.04,36.16,36.02,36.16,378400.0,23.8983,23.9778,23.885,23.9778,378400.0
2009-01-26 14:35:00,36.15,36.23,36.11,36.14,233400.0,23.9712,24.0242,23.9447,23.9646,233400.0
2009-01-26 14:40:00,36.14,36.21,36.03,36.15,297200.0,23.9646,24.011,23.8916,23.9712,297200.0
2009-01-26 14:45:00,36.15,36.23,36.09,36.19,251000.0,23.9712,24.0242,23.9314,23.9977,251000.0
2009-01-26 14:50:00,36.19,36.24,36.14,36.19,278500.0,23.9977,24.0309,23.9646,23.9977,278500.0
2009-01-26 14:55:00,36.2,36.29,36.12,36.27,333300.0,24.0044,24.064,23.9513,24.0508,333300.0
2009-01-26 15:00:00,36.27,36.47,36.27,36.32,296400.0,24.0508,24.1834,24.0508,24.0839,296400.0
2009-01-26 15:05:00,36.32,36.47,36.27,36.45,243500.0,24.0839,24.1834,24.0508,24.1701,243500.0
2009-01-26 15:10:00,36.46,36.52,36.36,36.4,221000.0,24.1768,24.2165,24.1104,24.137,221000.0
2009-01-26 15:15:00,36.4,36.41,36.3,36.39,256700.0,24.137,24.1436,24.0707,24.1303,256700.0
2009-01-26 15:20:00,36.4,36.5,36.36,36.43,238200.0,24.137,24.2033,24.1104,24.1569,238200.0
2009-01-26 15:25:00,36.43,36.63,36.43,36.48,291700.0,24.1569,24.2895,24.1569,24.19,291700.0
2009-01-26 15:30:00,36.5,36.55,36.47,36.49,377400.0,24.2033,24.2364,24.1834,24.1967,377400.0
2009-01-26 15:35:00,36.48,36.64,36.45,36.45,422200.0,24.19,24.2961,24.1701,24.1701,422200.0
2009-01-26 15:40:00,36.45,36.5,36.21,36.33,289600.0,24.1701,24.2033,24.011,24.0906,289600.0
2009-01-26 15:45:00,36.33,36.42,36.26,36.38,396000.0,24.0906,24.1502,24.0441,24.1237,396000.0
2009-01-26 15:50:00,36.38,36.51,36.31,36.47,626500.0,24.1237,24.2099,24.0773,24.1834,626500.0
2009-01-26 15:55:00,36.48,36.58,36.43,36.58,805600.0,24.19,24.2563,24.1569,24.2563,805600.0
2009-01-27 09:30:00,36.46,36.74,36.3,36.62,436300.0,24.1768,24.3624,24.0707,24.2829,436300.0
2009-01-27 09:35:00,36.62,36.71,36.5,36.59,313200.0,24.2829,24.3425,24.2033,24.263,313200.0
2009-01-27 09:40:00,36.59,36.66,36.5,36.58,262300.0,24.263,24.3094,24.2033,24.2563,262300.0
2009-01-27 09:45:00,36.6,36.67,36.51,36.58,257600.0,24.2696,24.316,24.2099,24.2563,257600.0
2009-01-27 09:50:00,36.59,36.68,36.54,36.58,231200.0,24.263,24.3226,24.2298,24.2563,231200.0
2009-01-27 09:55:00,36.57,36.6,36.39,36.48,322500.0,24.2497,24.2696,24.1303,24.19,322500.0
2009-01-27 10:00:00,36.53,36.64,36.49,36.59,336600.0,24.2232,24.2961,24.1967,24.263,336600.0
2009-01-27 10:05:00,36.59,36.6,36.32,36.45,304700.0,24.263,24.2696,24.0839,24.1701,304700.0
2009-01-27 10:10:00,36.44,36.46,36.22,36.42,472100.0,24.1635,24.1768,24.0176,24.1502,472100.0
2009-01-27 10:15:00,36.41,36.45,36.36,36.42,356000.0,24.1436,24.1701,24.1104,24.1502,356000.0
2009-01-27 10:20:00,36.41,36.51,36.31,36.51,358400.0,24.1436,24.2099,24.0773,24.2099,358400.0
2009-01-27 10:25:00,36.5,36.53,36.4,36.44,208000.0,24.2033,24.2232,24.137,24.1635,208000.0
2009-01-27 10:30:00,36.44,36.45,36.3,36.36,182300.0,24.1635,24.1701,24.0707,24.1104,182300.0
2009-01-27 10:35:00,36.36,36.39,36.31,36.32,203400.0,24.1104,24.1303,24.0773,24.0839,203400.0
2009-01-27 10:40:00,36.32,36.39,36.28,36.31,195000.0,24.0839,24.1303,24.0574,24.0773,195000.0
2009-01-27 10:45:00,36.31,36.34,36.27,36.31,155300.0,24.0773,24.0972,24.0508,24.0773,155300.0
2009-01-27 10:50:00,36.31,36.33,36.27,36.31,145700.0,24.0773,24.0906,24.0508,24.0773,145700.0
2009-01-27 10:55:00,36.32,36.5,36.31,36.48,124300.0,24.0839,24.2033,24.0773,24.19,124300.0
2009-01-27 11:00:00,36.48,36.48,36.42,36.43,57000.0,24.19,24.19,24.1502,24.1569,57000.0
2009-01-27 11:05:00,36.42,36.57,36.4,36.54,101500.0,24.1502,24.2497,24.137,24.2298,101500.0
2009-01-27 11:10:00,36.54,36.6,36.52,36.59,93100.0,24.2298,24.2696,24.2165,24.263,93100.0
2009-01-27 11:15:00,36.6,36.65,36.58,36.61,373300.0,24.2696,24.3027,24.2563,24.2762,373300.0
2009-01-27 11:20:00,36.62,36.82,36.59,36.77,298000.0,24.2829,24.4155,24.263,24.3823,298000.0
2009-01-27 11:25:00,36.77,36.82,36.63,36.64,316400.0,24.3823,24.4155,24.2895,24.2961,316400.0
2009-01-27 11:30:00,36.65,36.66,36.4,36.42,232300.0,24.3027,24.3094,24.137,24.1502,232300.0
2009-01-27 11:35:00,36.41,36.42,36.34,36.35,289100.0,24.1436,24.1502,24.0972,24.1038,289100.0
2009-01-27 11:40:00,36.35,36.36,36.26,36.27,214200.0,24.1038,24.1104,24.0441,24.0508,214200.0
2009-01-27 11:45:00,36.28,36.35,36.25,36.29,139700.0,24.0574,24.1038,24.0375,24.064,139700.0
2009-01-27 11:50:00,36.29,36.3,36.12,36.21,234000.0,24.064,24.0707,23.9513,24.011,234000.0
2009-01-27 11:55:00,36.21,36.27,36.13,36.16,162800.0,24.011,24.0508,23.9579,23.9778,162800.0
2009-01-27 12:00:00,36.17,36.18,36.04,36.08,240100.0,23.9845,23.9911,23.8983,23.9248,240100.0
2009-01-27 12:05:00,36.08,36.19,36.07,36.17,181600.0,23.9248,23.9977,23.9181,23.9845,181600.0
2009-01-27 12:10:00,36.17,36.19,36.12,36.16,132500.0,23.9845,23.9977,23.9513,23.9778,132500.0
2009-01-27 12:15:00,36.16,36.17,36.14,36.17,163000.0,23.9778,23.9845,23.9646,23.9845,163000.0
2009-01-27 12:20:00,36.17,36.21,36.15,36.2,157400.0,23.9845,24.011,23.9712,24.0044,157400.0
2009-01-27 12:25:00,36.2,36.29,36.19,36.25,275400.0,24.0044,24.064,23.9977,24.0375,275400.0
2009-01-27 12:30:00,36.25,36.26,36.2,36.21,162500.0,24.0375,24.0441,24.0044,24.011,162500.0
2009-01-27 12:35:00,36.21,36.22,36.14,36.15,181500.0,24.011,24.0176,23.9646,23.9712,181500.0
2009-01-27 12:40:00,36.15,36.18,36.08,36.09,247500.0,23.9712,23.9911,23.9248,23.9314,247500.0
2009-01-27 12:45:00,36.1,36.1,36.04,36.05,169800.0,23.938,23.938,23.8983,23.9049,169800.0
2009-01-27 12:50:00,36.04,36.04,35.95,36.02,120200.0,23.8983,23.8983,23.8386,23.885,120200.0
2009-01-27 12:55:00,36.02,36.07,35.98,36.0,317500.0,23.885,23.9181,23.8585,23.8717,317500.0
2009-01-27 13:00:00,36.0,36.0,35.97,35.97,293200.0,23.8717,23.8717,23.8518,23.8518,293200.0
2009-01-27 13:05:00,35.98,35.98,35.83,35.85,244500.0,23.8585,23.8585,23.759,23.7723,244500.0
2009-01-27 13:10:00,35.84,35.88,35.79,35.86,343300.0,23.7656,23.7922,23.7325,23.7789,343300.0
2009-01-27 13:15:00,35.87,35.92,35.8,35.9,312100.0,23.7855,23.8187,23.7391,23.8054,312100.0
2009-01-27 13:20:00,35.89,36.02,35.88,36.02,252900.0,23.7988,23.885,23.7922,23.885,252900.0
2009-01-27 13:25:00,36.02,36.03,35.92,35.98,159600.0,23.885,23.8916,23.8187,23.8585,159600.0
2009-01-27 13:30:00,35.98,36.0,35.93,36.0,359700.0,23.8585,23.8717,23.8253,23.8717,359700.0
2009-01-27 13:35:00,36.0,36.01,35.95,35.99,380600.0,23.8717,23.8784,23.8386,23.8651,380600.0
2009-01-27 13:40:00,35.99,36.03,35.97,36.03,451000.0,23.8651,23.8916,23.8518,23.8916,451000.0
2009-01-27 13:45:00,36.03,36.14,36.01,36.11,292100.0,23.8916,23.9646,23.8784,23.9447,292100.0
2009-01-27 13:50:00,36.11,36.11,36.04,36.04,195000.0,23.9447,23.9447,23.8983,23.8983,195000.0
2009-01-27 13:55:00,36.05,36.05,35.85,35.85,276800.0,23.9049,23.9049,23.7723,23.7723,276800.0
2009-01-27 14:00:00,35.85,35.88,35.79,35.83,307800.0,23.7723,23.7922,23.7325,23.759,307800.0
2009-01-27 14:05:00,35.82,35.84,35.7,35.72,169000.0,23.7524,23.7656,23.6728,23.6861,169000.0
2009-01-27 14:10:00,35.72,35.73,35.56,35.58,223400.0,23.6861,23.6927,23.58,23.5932,223400.0
2009-01-27 14:15:00,35.59,35.59,35.44,35.52,488200.0,23.5999,23.5999,23.5004,23.5534,488200.0
2009-01-27 14:20:00,35.52,35.63,35.46,35.53,233600.0,23.5534,23.6264,23.5137,23.5601,233600.0
2009-01-27 14:25:00,35.52,35.54,35.23,35.27,435500.0,23.5534,23.5667,23.3611,23.3877,435500.0
2009-01-27 14:30:00,35.27,35.45,35.26,35.43,491100.0,23.3877,23.507,23.381,23.4938,491100.0
2009-01-27 14:35:00,35.44,35.76,35.44,35.65,487000.0,23.5004,23.7126,23.5004,23.6396,487000.0
2009-01-27 14:40:00,35.64,35.72,35.57,35.67,382800.0,23.633,23.6861,23.5866,23.6529,382800.0
2009-01-27 14:45:00,35.66,35.68,35.59,35.68,130100.0,23.6463,23.6595,23.5999,23.6595,130100.0
2009-01-27 14:50:00,35.66,35.82,35.66,35.74,233200.0,23.6463,23.7524,23.6463,23.6993,233200.0
2009-01-27 14:55:00,35.74,35.81,35.7,35.76,213400.0,23.6993,23.7457,23.6728,23.7126,213400.0
2009-01-27 15:00:00,35.75,35.84,35.56,35.57,359500.0,23.706,23.7656,23.58,23.5866,359500.0
2009-01-27 15:05:00,35.57,35.67,35.46,35.64,342700.0,23.5866,23.6529,23.5137,23.633,342700.0
2009-01-27 15:10:00,35.65,35.71,35.63,35.66,525500.0,23.6396,23.6794,23.6264,23.6463,525500.0
2009-01-27 15:15:00,35.66,35.76,35.63,35.67,366100.0,23.6463,23.7126,23.6264,23.6529,366100.0
2009-01-27 15:20:00,35.67,35.8,35.66,35.74,264200.0,23.6529,23.7391,23.6463,23.6993,264200.0
2009-01-27 15:25:00,35.74,35.86,35.69,35.78,298400.0,23.6993,23.7789,23.6662,23.7258,298400.0
2009-01-27 15:30:00,35.78,36.3,35.69,35.74,370400.0,23.7258,24.0707,23.6662,23.6993,370400.0
2009-01-27 15:35:00,35.73,35.83,35.73,35.82,381500.0,23.6927,23.759,23.6927,23.7524,381500.0
2009-01-27 15:40:00,35.82,35.82,35.64,35.64,391700.0,23.7524,23.7524,23.633,23.633,391700.0
2009-01-27 15:45:00,35.64,35.66,35.6,35.66,761300.0,23.633,23.6463,23.6065,23.6463,761300.0
2009-01-27 15:50:00,35.66,35.76,35.66,35.73,654400.0,23.6463,23.7126,23.6463,23.6927,654400.0
2009-01-27 15:55:00,35.72,35.76,35.61,35.62,770300.0,23.6861,23.7126,23.6131,23.6198,770300.0
2009-01-28 09:30:00,36.01,36.39,36.0,36.22,520000.0,23.8784,24.1303,23.8717,24.0176,520000.0
2009-01-28 09:35:00,36.22,36.27,36.15,36.19,390100.0,24.0176,24.0508,23.9712,23.9977,390100.0
2009-01-28 09:40:00,36.2,36.24,36.11,36.17,370000.0,24.0044,24.0309,23.9447,23.9845,370000.0
2009-01-28 09:45:00,36.17,36.2,36.13,36.15,218300.0,23.9845,24.0044,23.9579,23.9712,218300.0
2009-01-28 09:50:00,36.15,36.26,36.13,36.26,415900.0,23.9712,24.0441,23.9579,24.0441,415900.0
2009-01-28 09:55:00,36.26,36.33,36.2,36.31,262300.0,24.0441,24.0906,24.0044,24.0773,262300.0
2009-01-28 10:00:00,36.31,36.43,36.31,36.37,314500.0,24.0773,24.1569,24.0773,24.1171,314500.0
2009-01-28 10:05:00,36.37,36.59,36.36,36.55,448300.0,24.1171,24.263,24.1104,24.2364,448300.0
2009-01-28 10:10:00,36.55,36.61,36.42,36.59,509200.0,24.2364,24.2762,24.1502,24.263,509200.0
2009-01-28 10:15:00,36.59,36.63,36.48,36.6,319000.0,24.263,24.2895,24.19,24.2696,319000.0
2009-01-28 10:20:00,36.61,36.62,36.54,36.56,301500.0,24.2762,24.2829,24.2298,24.2431,301500.0
2009-01-28 10:25:00,36.56,36.59,36.51,36.56,332200.0,24.2431,24.263,24.2099,24.2431,332200.0
2009-01-28 10:30:00,36.56,36.94,36.54,36.9,545700.0,24.2431,24.495,24.2298,24.4685,545700.0
2009-01-28 10:35:00,36.9,36.98,36.74,36.76,382600.0,24.4685,24.5216,24.3624,24.3757,382600.0
2009-01-28 10:40:00,36.77,36.85,36.72,36.73,339400.0,24.3823,24.4354,24.3492,24.3558,339400.0
2009-01-28 10:45:00,36.74,36.83,36.73,36.76,205200.0,24.3624,24.4221,24.3558,24.3757,205200.0
2009-01-28 10:50:00,36.76,36.76,36.57,36.62,262300.0,24.3757,24.3757,24.2497,24.2829,262300.0
2009-01-28 10:55:00,36.62,36.67,36.58,36.66,144900.0,24.2829,24.316,24.2563,24.3094,144900.0
2009-01-28 11:00:00,36.66,36.8,36.65,36.77,135000.0,24.3094,24.4022,24.3027,24.3823,135000.0
2009-01-28 11:05:00,36.77,36.78,36.62,36.75,411900.0,24.3823,24.389,24.2829,24.3691,411900.0
2009-01-28 11:10:00,36.75,36.75,36.63,36.73,217400.0,24.3691,24.3691,24.2895,24.3558,217400.0
2009-01-28 11:15:00,36.73,36.83,36.71,36.82,213500.0,24.3558,24.4221,24.3425,24.4155,213500.0
2009-01-28 11:20:00,36.81,36.9,36.8,36.82,171500.0,24.4088,24.4685,24.4022,24.4155,171500.0
2009-01-28 11:25:00,36.83,36.84,36.76,36.79,170300.0,24.4221,24.4287,24.3757,24.3956,170300.0
2009-01-28 11:30:00,36.79,36.83,36.76,36.8,111300.0,24.3956,24.4221,24.3757,24.4022,111300.0
2009-01-28 11:35:00,36.8,36.9,36.77,36.89,200000.0,24.4022,24.4685,24.3823,24.4619,200000.0
2009-01-28 11:40:00,36.9,36.91,36.74,36.76,349100.0,24.4685,24.4752,24.3624,24.3757,349100.0
2009-01-28 11:45:00,36.77,36.9,36.74,36.86,332600.0,24.3823,24.4685,24.3624,24.442,332600.0
2009-01-28 11:50:00,36.87,37.02,36.86,36.97,576500.0,24.4486,24.5481,24.442,24.5149,576500.0
2009-01-28 11:55:00,36.97,36.98,36.87,36.87,117400.0,24.5149,24.5216,24.4486,24.4486,117400.0
2009-01-28 12:00:00,36.87,36.88,36.79,36.84,212100.0,24.4486,24.4553,24.3956,24.4287,212100.0
2009-01-28 12:05:00,36.84,36.86,36.69,36.75,301200.0,24.4287,24.442,24.3293,24.3691,301200.0
2009-01-28 12:10:00,36.76,36.83,36.74,36.81,214400.0,24.3757,24.4221,24.3624,24.4088,214400.0
2009-01-28 12:15:00,36.81,36.85,36.8,36.82,133200.0,24.4088,24.4354,24.4022,24.4155,133200.0
2009-01-28 12:20:00,36.82,36.85,36.8,36.82,162800.0,24.4155,24.4354,24.4022,24.4155,162800.0
2009-01-28 12:25:00,36.82,36.84,36.81,36.82,72800.0,24.4155,24.4287,24.4088,24.4155,72800.0
2009-01-28 12:30:00,36.81,36.87,36.8,36.8,222200.0,24.4088,24.4486,24.4022,24.4022,222200.0
2009-01-28 12:35:00,36.8,36.83,36.8,36.8,157100.0,24.4022,24.4221,24.4022,24.4022,157100.0
2009-01-28 12:40:00,36.8,36.81,36.8,36.81,125400.0,24.4022,24.4088,24.4022,24.4088,125400.0
2009-01-28 12:45:00,36.81,36.83,36.77,36.78,91900.0,24.4088,24.4221,24.3823,24.389,91900.0
2009-01-28 12:50:00,36.78,36.8,36.69,36.79,174800.0,24.389,24.4022,24.3293,24.3956,174800.0
2009-01-28 12:55:00,36.8,36.8,36.76,36.77,111300.0,24.4022,24.4022,24.3757,24.3823,111300.0
2009-01-28 13:00:00,36.77,36.78,36.59,36.59,297200.0,24.3823,24.389,24.263,24.263,297200.0
2009-01-28 13:05:00,36.59,36.98,36.59,36.89,326700.0,24.263,24.5216,24.263,24.4619,326700.0
2009-01-28 13:10:00,36.9,36.9,36.82,36.88,99900.0,24.4685,24.4685,24.4155,24.4553,99900.0
2009-01-28 13:15:00,36.88,36.93,36.79,36.81,127600.0,24.4553,24.4884,24.3956,24.4088,127600.0
2009-01-28 13:20:00,36.8,36.84,36.78,36.8,143900.0,24.4022,24.4287,24.389,24.4022,143900.0
2009-01-28 13:25:00,36.8,36.87,36.78,36.84,313000.0,24.4022,24.4486,24.389,24.4287,313000.0
2009-01-28 13:30:00,36.85,37.01,36.84,36.95,298200.0,24.4354,24.5415,24.4287,24.5017,298200.0
2009-01-28 13:35:00,36.95,36.95,36.89,36.94,125700.0,24.5017,24.5017,24.4619,24.495,125700.0
2009-01-28 13:40:00,36.94,36.97,36.9,36.95,121100.0,24.495,24.5149,24.4685,24.5017,121100.0
2009-01-28 13:45:00,36.95,37.02,36.94,37.01,207400.0,24.5017,24.5481,24.495,24.5415,207400.0
2009-01-28 13:50:00,37.02,37.07,36.88,36.9,412600.0,24.5481,24.5813,24.4553,24.4685,412600.0
2009-01-28 13:55:00,36.89,36.99,36.85,36.87,243100.0,24.4619,24.5282,24.4354,24.4486,243100.0
2009-01-28 14:00:00,36.86,36.87,36.77,36.78,169800.0,24.442,24.4486,24.3823,24.389,169800.0
2009-01-28 14:05:00,36.77,36.82,36.71,36.74,159600.0,24.3823,24.4155,24.3425,24.3624,159600.0
2009-01-28 14:10:00,36.73,36.73,36.52,36.54,282300.0,24.3558,24.3558,24.2165,24.2298,282300.0
2009-01-28 14:15:00,36.55,36.83,36.51,36.82,417000.0,24.2364,24.4221,24.2099,24.4155,417000.0
2009-01-28 14:20:00,36.8,36.87,36.59,36.63,564200.0,24.4022,24.4486,24.263,24.2895,564200.0
2009-01-28 14:25:00,36.62,36.65,36.53,36.6,542500.0,24.2829,24.3027,24.2232,24.2696,542500.0
2009-01-28 14:30:00,36.6,36.6,36.22,36.32,662100.0,24.2696,24.2696,24.0176,24.0839,662100.0
2009-01-28 14:35:00,36.33,36.55,36.33,36.44,335100.0,24.0906,24.2364,24.0906,24.1635,335100.0
2009-01-28 14:40:00,36.43,36.52,36.4,36.51,234700.0,24.1569,24.2165,24.137,24.2099,234700.0
2009-01-28 14:45:00,36.51,36.66,36.51,36.62,384800.0,24.2099,24.3094,24.2099,24.2829,384800.0
2009-01-28 14:50:00,36.62,36.7,36.59,36.61,294600.0,24.2829,24.3359,24.263,24.2762,294600.0
2009-01-28 14:55:00,36.6,36.64,36.47,36.63,479100.0,24.2696,24.2961,24.1834,24.2895,479100.0
2009-01-28 15:00:00,36.63,36.82,36.52,36.55,573600.0,24.2895,24.4155,24.2165,24.2364,573600.0
2009-01-28 15:05:00,36.54,36.59,36.3,36.42,479800.0,24.2298,24.263,24.0707,24.1502,479800.0
2009-01-28 15:10:00,36.42,36.43,36.23,36.24,369400.0,24.1502,24.1569,24.0242,24.0309,369400.0
2009-01-28 15:15:00,36.25,36.38,36.24,36.27,422100.0,24.0375,24.1237,24.0309,24.0508,422100.0
2009-01-28 15:20:00,36.28,36.41,36.22,36.35,476400.0,24.0574,24.1436,24.0176,24.1038,476400.0
2009-01-28 15:25:00,36.35,36.41,36.26,36.37,439100.0,24.1038,24.1436,24.0441,24.1171,439100.0
2009-01-28 15:30:00,36.36,36.4,36.2,36.33,522000.0,24.1104,24.137,24.0044,24.0906,522000.0
2009-01-28 15:35:00,36.33,36.48,36.28,36.48,367800.0,24.0906,24.19,24.0574,24.19,367800.0
2009-01-28 15:40:00,36.47,36.51,36.35,36.4,522800.0,24.1834,24.2099,24.1038,24.137,522800.0
2009-01-28 15:45:00,36.4,36.52,36.36,36.52,845400.0,24.137,24.2165,24.1104,24.2165,845400.0
2009-01-28 15:50:00,36.52,36.63,36.49,36.6,1470800.0,24.2165,24.2895,24.1967,24.2696,1470800.0
2009-01-28 15:55:00,36.6,36.79,36.51,36.79,1195100.0,24.2696,24.3956,24.2099,24.3956,1195100.0
2009-01-29 09:30:00,34.39,34.52,34.01,34.24,1603000.0,22.8041,22.8903,22.5522,22.7047,1603000.0
2009-01-29 09:35:00,34.24,34.41,34.08,34.14,1621300.0,22.7047,22.8174,22.5986,22.6384,1621300.0
2009-01-29 09:40:00,34.15,34.16,33.82,33.82,1932900.0,22.645,22.6516,22.4262,22.4262,1932900.0
2009-01-29 09:45:00,33.82,34.15,33.77,34.14,1792700.0,22.4262,22.645,22.393,22.6384,1792700.0
2009-01-29 09:50:00,34.13,34.26,34.07,34.13,942300.0,22.6317,22.7179,22.5919,22.6317,942300.0
2009-01-29 09:55:00,34.13,34.2,34.05,34.16,446200.0,22.6317,22.6781,22.5787,22.6516,446200.0
2009-01-29 10:00:00,34.15,34.38,34.02,34.34,865100.0,22.645,22.7975,22.5588,22.771,865100.0
2009-01-29 10:05:00,34.34,34.37,34.22,34.27,1048000.0,22.771,22.7909,22.6914,22.7246,1048000.0
2009-01-29 10:10:00,34.27,34.54,34.17,34.46,1381500.0,22.7246,22.9036,22.6583,22.8506,1381500.0
2009-01-29 10:15:00,34.46,34.53,34.39,34.44,1056500.0,22.8506,22.897,22.8041,22.8373,1056500.0
2009-01-29 10:20:00,34.44,34.49,34.38,34.48,823800.0,22.8373,22.8704,22.7975,22.8638,823800.0
2009-01-29 10:25:00,34.49,34.5,34.43,34.47,899500.0,22.8704,22.8771,22.8307,22.8572,899500.0
2009-01-29 10:30:00,34.47,34.58,34.41,34.41,883500.0,22.8572,22.9301,22.8174,22.8174,883500.0
2009-01-29 10:35:00,34.41,34.51,34.4,34.44,547800.0,22.8174,22.8837,22.8108,22.8373,547800.0
2009-01-29 10:40:00,34.44,34.54,34.43,34.45,627000.0,22.8373,22.9036,22.8307,22.8439,627000.0
2009-01-29 10:45:00,34.45,34.75,34.44,34.73,942100.0,22.8439,23.0429,22.8373,23.0296,942100.0
2009-01-29 10:50:00,34.74,35.0,34.71,34.97,1049100.0,23.0362,23.2086,23.0163,23.1887,1049100.0
2009-01-29 10:55:00,34.97,35.0,34.85,34.98,933200.0,23.1887,23.2086,23.1092,23.1954,933200.0
2009-01-29 11:00:00,34.98,35.18,34.93,34.93,902800.0,23.1954,23.328,23.1622,23.1622,902800.0
2009-01-29 11:05:00,34.93,34.96,34.82,34.85,363100.0,23.1622,23.1821,23.0893,23.1092,363100.0
2009-01-29 11:10:00,34.85,34.9,34.75,34.84,326300.0,23.1092,23.1423,23.0429,23.1025,326300.0
2009-01-29 11:15:00,34.85,34.92,34.83,34.84,272400.0,23.1092,23.1556,23.0959,23.1025,272400.0
2009-01-29 11:20:00,34.85,34.91,34.84,34.85,208600.0,23.1092,23.1489,23.1025,23.1092,208600.0
2009-01-29 11:25:00,34.85,34.87,34.64,34.64,189400.0,23.1092,23.1224,22.9699,22.9699,189400.0
2009-01-29 11:30:00,34.63,34.71,34.6,34.69,249800.0,22.9633,23.0163,22.9434,23.0031,249800.0
2009-01-29 11:35:00,34.7,34.74,34.69,34.71,224900.0,23.0097,23.0362,23.0031,23.0163,224900.0
2009-01-29 11:40:00,34.7,34.76,34.7,34.7,107200.0,23.0097,23.0495,23.0097,23.0097,107200.0
2009-01-29 11:45:00,34.7,34.72,34.57,34.6,216400.0,23.0097,23.023,22.9235,22.9434,216400.0
2009-01-29 11:50:00,34.61,34.62,34.49,34.6,252700.0,22.95,22.9566,22.8704,22.9434,252700.0
2009-01-29 11:55:00,34.6,34.63,34.53,34.6,165700.0,22.9434,22.9633,22.897,22.9434,165700.0
2009-01-29 12:00:00,34.59,34.63,34.49,34.63,230000.0,22.9368,22.9633,22.8704,22.9633,230000.0
2009-01-29 12:05:00,34.62,34.7,34.61,34.67,131300.0,22.9566,23.0097,22.95,22.9898,131300.0
2009-01-29 12:10:00,34.67,34.78,34.67,34.77,133300.0,22.9898,23.0627,22.9898,23.0561,133300.0
2009-01-29 12:15:00,34.77,34.84,34.77,34.81,227600.0,23.0561,23.1025,23.0561,23.0826,227600.0
2009-01-29 12:20:00,34.81,34.88,34.8,34.85,174500.0,23.0826,23.1291,23.076,23.1092,174500.0
2009-01-29 12:25:00,34.85,34.88,34.82,34.86,141100.0,23.1092,23.1291,23.0893,23.1158,141100.0
2009-01-29 12:30:00,34.85,34.87,34.78,34.83,80700.0,23.1092,23.1224,23.0627,23.0959,80700.0
2009-01-29 12:35:00,34.83,34.87,34.79,34.85,194400.0,23.0959,23.1224,23.0694,23.1092,194400.0
2009-01-29 12:40:00,34.85,34.9,34.84,34.89,130400.0,23.1092,23.1423,23.1025,23.1357,130400.0
2009-01-29 12:45:00,34.89,34.94,34.86,34.86,200300.0,23.1357,23.1688,23.1158,23.1158,200300.0
2009-01-29 12:50:00,34.85,34.89,34.82,34.82,144400.0,23.1092,23.1357,23.0893,23.0893,144400.0
2009-01-29 12:55:00,34.81,34.81,34.49,34.54,438800.0,23.0826,23.0826,22.8704,22.9036,438800.0
2009-01-29 13:00:00,34.55,34.56,34.42,34.56,443100.0,22.9102,22.9169,22.824,22.9169,443100.0
2009-01-29 13:05:00,34.55,34.71,34.54,34.65,256200.0,22.9102,23.0163,22.9036,22.9765,256200.0
2009-01-29 13:10:00,34.65,34.79,34.64,34.78,211000.0,22.9765,23.0694,22.9699,23.0627,211000.0
2009-01-29 13:15:00,34.79,34.85,34.67,34.8,193400.0,23.0694,23.1092,22.9898,23.076,193400.0
2009-01-29 13:20:00,34.81,34.86,34.73,34.85,156100.0,23.0826,23.1158,23.0296,23.1092,156100.0
2009-01-29 13:25:00,34.85,35.04,34.84,34.96,314100.0,23.1092,23.2352,23.1025,23.1821,314100.0
2009-01-29 13:30:00,34.96,35.0,34.95,34.98,198700.0,23.1821,23.2086,23.1755,23.1954,198700.0
2009-01-29 13:35:00,34.98,34.98,34.89,34.89,241600.0,23.1954,23.1954,23.1357,23.1357,241600.0
2009-01-29 13:40:00,34.89,35.09,34.89,35.0,268900.0,23.1357,23.2683,23.1357,23.2086,268900.0
2009-01-29 13:45:00,35.0,35.08,34.95,34.97,250100.0,23.2086,23.2617,23.1755,23.1887,250100.0
2009-01-29 13:50:00,34.96,34.97,34.87,34.93,341000.0,23.1821,23.1887,23.1224,23.1622,341000.0
2009-01-29 13:55:00,34.94,35.02,34.9,35.02,254100.0,23.1688,23.2219,23.1423,23.2219,254100.0
2009-01-29 14:00:00,35.01,35.03,34.93,34.97,201200.0,23.2153,23.2285,23.1622,23.1887,201200.0
2009-01-29 14:05:00,34.97,35.0,34.93,34.93,175800.0,23.1887,23.2086,23.1622,23.1622,175800.0
2009-01-29 14:10:00,34.93,34.94,34.74,34.84,369400.0,23.1622,23.1688,23.0362,23.1025,369400.0
2009-01-29 14:15:00,34.85,35.01,34.77,34.99,331700.0,23.1092,23.2153,23.0561,23.202,331700.0
2009-01-29 14:20:00,34.99,35.0,34.81,34.85,150400.0,23.202,23.2086,23.0826,23.1092,150400.0
2009-01-29 14:25:00,34.84,35.01,34.84,34.98,189200.0,23.1025,23.2153,23.1025,23.1954,189200.0
2009-01-29 14:30:00,34.98,35.0,34.91,34.91,212700.0,23.1954,23.2086,23.1489,23.1489,212700.0
2009-01-29 14:35:00,34.92,34.95,34.8,34.93,233700.0,23.1556,23.1755,23.076,23.1622,233700.0
2009-01-29 14:40:00,34.93,35.01,34.9,34.9,284600.0,23.1622,23.2153,23.1423,23.1423,284600.0
2009-01-29 14:45:00,34.9,34.92,34.82,34.85,196300.0,23.1423,23.1556,23.0893,23.1092,196300.0
2009-01-29 14:50:00,34.85,34.89,34.81,34.88,181300.0,23.1092,23.1357,23.0826,23.1291,181300.0
2009-01-29 14:55:00,34.88,34.92,34.83,34.86,159200.0,23.1291,23.1556,23.0959,23.1158,159200.0
2009-01-29 15:00:00,34.86,35.0,34.84,34.97,255900.0,23.1158,23.2086,23.1025,23.1887,255900.0
2009-01-29 15:05:00,34.97,35.01,34.97,35.0,240700.0,23.1887,23.2153,23.1887,23.2086,240700.0
2009-01-29 15:10:00,35.0,35.02,34.89,35.01,297200.0,23.2086,23.2219,23.1357,23.2153,297200.0
2009-01-29 15:15:00,35.01,35.04,34.95,35.01,257200.0,23.2153,23.2352,23.1755,23.2153,257200.0
2009-01-29 15:20:00,35.02,35.03,34.9,34.97,359600.0,23.2219,23.2285,23.1423,23.1887,359600.0
2009-01-29 15:25:00,34.96,34.96,34.81,34.93,379500.0,23.1821,23.1821,23.0826,23.1622,379500.0
2009-01-29 15:30:00,34.94,34.94,34.75,34.76,397600.0,23.1688,23.1688,23.0429,23.0495,397600.0
2009-01-29 15:35:00,34.76,34.98,34.75,34.87,474700.0,23.0495,23.1954,23.0429,23.1224,474700.0
2009-01-29 15:40:00,34.87,35.0,34.87,34.91,404600.0,23.1224,23.2086,23.1224,23.1489,404600.0
2009-01-29 15:45:00,34.92,34.94,34.8,34.92,589400.0,23.1556,23.1688,23.076,23.1556,589400.0
2009-01-29 15:50:00,34.93,34.97,34.89,34.96,409600.0,23.1622,23.1887,23.1357,23.1821,409600.0
2009-01-29 15:55:00,34.95,35.13,34.94,35.13,828300.0,23.1755,23.2948,23.1688,23.2948,828300.0
2009-01-30 09:30:00,34.84,34.97,34.75,34.92,378000.0,23.1025,23.1887,23.0429,23.1556,378000.0
2009-01-30 09:35:00,34.93,35.06,34.88,35.01,472000.0,23.1622,23.2484,23.1291,23.2153,472000.0
2009-01-30 09:40:00,35.01,35.04,34.85,34.93,197600.0,23.2153,23.2352,23.1092,23.1622,197600.0
2009-01-30 09:45:00,34.93,34.97,34.66,34.69,286800.0,23.1622,23.1887,22.9832,23.0031,286800.0
2009-01-30 09:50:00,34.69,34.71,34.59,34.63,241400.0,23.0031,23.0163,22.9368,22.9633,241400.0
2009-01-30 09:55:00,34.64,34.71,34.49,34.6,283900.0,22.9699,23.0163,22.8704,22.9434,283900.0
2009-01-30 10:00:00,34.59,34.66,34.53,34.63,344000.0,22.9368,22.9832,22.897,22.9633,344000.0
2009-01-30 10:05:00,34.63,34.72,34.62,34.65,281700.0,22.9633,23.023,22.9566,22.9765,281700.0
2009-01-30 10:10:00,34.64,34.66,34.45,34.49,306900.0,22.9699,22.9832,22.8439,22.8704,306900.0
2009-01-30 10:15:00,34.5,34.59,34.47,34.54,213600.0,22.8771,22.9368,22.8572,22.9036,213600.0
2009-01-30 10:20:00,34.54,34.69,34.52,34.67,121700.0,22.9036,23.0031,22.8903,22.9898,121700.0
2009-01-30 10:25:00,34.67,34.72,34.53,34.55,227600.0,22.9898,23.023,22.897,22.9102,227600.0
2009-01-30 10:30:00,34.55,34.59,34.53,34.55,381300.0,22.9102,22.9368,22.897,22.9102,381300.0
2009-01-30 10:35:00,34.55,34.64,34.52,34.63,181800.0,22.9102,22.9699,22.8903,22.9633,181800.0
2009-01-30 10:40:00,34.63,34.71,34.62,34.67,151400.0,22.9633,23.0163,22.9566,22.9898,151400.0
2009-01-30 10:45:00,34.67,34.73,34.51,34.56,182000.0,22.9898,23.0296,22.8837,22.9169,182000.0
2009-01-30 10:50:00,34.55,34.65,34.5,34.65,183900.0,22.9102,22.9765,22.8771,22.9765,183900.0
2009-01-30 10:55:00,34.65,34.84,34.65,34.8,201800.0,22.9765,23.1025,22.9765,23.076,201800.0
2009-01-30 11:00:00,34.81,34.93,34.81,34.85,123200.0,23.0826,23.1622,23.0826,23.1092,123200.0
2009-01-30 11:05:00,34.85,34.9,34.78,34.78,146900.0,23.1092,23.1423,23.0627,23.0627,146900.0
2009-01-30 11:10:00,34.79,34.79,34.71,34.74,132700.0,23.0694,23.0694,23.0163,23.0362,132700.0
2009-01-30 11:15:00,34.74,34.77,34.65,34.65,178400.0,23.0362,23.0561,22.9765,22.9765,178400.0
2009-01-30 11:20:00,34.65,34.65,34.54,34.56,238700.0,22.9765,22.9765,22.9036,22.9169,238700.0
2009-01-30 11:25:00,34.55,34.55,34.42,34.48,194400.0,22.9102,22.9102,22.824,22.8638,194400.0
2009-01-30 11:30:00,34.48,34.5,34.41,34.5,180200.0,22.8638,22.8771,22.8174,22.8771,180200.0
2009-01-30 11:35:00,34.49,34.5,34.43,34.5,216300.0,22.8704,22.8771,22.8307,22.8771,216300.0
2009-01-30 11:40:00,34.51,34.53,34.42,34.43,98400.0,22.8837,22.897,22.824,22.8307,98400.0
2009-01-30 11:45:00,34.43,34.61,34.41,34.6,276800.0,22.8307,22.95,22.8174,22.9434,276800.0
2009-01-30 11:50:00,34.6,34.66,34.59,34.66,74600.0,22.9434,22.9832,22.9368,22.9832,74600.0
2009-01-30 11:55:00,34.66,34.67,34.56,34.56,164700.0,22.9832,22.9898,22.9169,22.9169,164700.0
2009-01-30 12:00:00,34.57,34.58,34.38,34.39,157300.0,22.9235,22.9301,22.7975,22.8041,157300.0
2009-01-30 12:05:00,34.39,34.4,34.34,34.37,362000.0,22.8041,22.8108,22.771,22.7909,362000.0
2009-01-30 12:10:00,34.39,34.53,34.38,34.51,440600.0,22.8041,22.897,22.7975,22.8837,440600.0
2009-01-30 12:15:00,34.51,34.6,34.5,34.54,213100.0,22.8837,22.9434,22.8771,22.9036,213100.0
2009-01-30 12:20:00,34.55,34.61,34.54,34.61,38000.0,22.9102,22.95,22.9036,22.95,38000.0
2009-01-30 12:25:00,34.61,34.66,34.6,34.61,72500.0,22.95,22.9832,22.9434,22.95,72500.0
2009-01-30 12:30:00,34.62,34.62,34.53,34.58,102600.0,22.9566,22.9566,22.897,22.9301,102600.0
2009-01-30 12:35:00,34.58,34.65,34.57,34.61,65400.0,22.9301,22.9765,22.9235,22.95,65400.0
2009-01-30 12:40:00,34.61,34.61,34.53,34.55,136500.0,22.95,22.95,22.897,22.9102,136500.0
2009-01-30 12:45:00,34.55,34.59,34.53,34.56,45000.0,22.9102,22.9368,22.897,22.9169,45000.0
2009-01-30 12:50:00,34.57,34.57,34.49,34.5,49800.0,22.9235,22.9235,22.8704,22.8771,49800.0
2009-01-30 12:55:00,34.49,34.58,34.48,34.56,96500.0,22.8704,22.9301,22.8638,22.9169,96500.0
2009-01-30 13:00:00,34.56,34.65,34.55,34.65,105000.0,22.9169,22.9765,22.9102,22.9765,105000.0
2009-01-30 13:05:00,34.66,34.9,34.66,34.85,320400.0,22.9832,23.1423,22.9832,23.1092,320400.0
2009-01-30 13:10:00,34.85,34.89,34.78,34.79,98300.0,23.1092,23.1357,23.0627,23.0694,98300.0
2009-01-30 13:15:00,34.78,34.78,34.63,34.73,99000.0,23.0627,23.0627,22.9633,23.0296,99000.0
2009-01-30 13:20:00,34.72,34.79,34.69,34.75,86900.0,23.023,23.0694,23.0031,23.0429,86900.0
2009-01-30 13:25:00,34.75,34.77,34.66,34.71,278000.0,23.0429,23.0561,22.9832,23.0163,278000.0
2009-01-30 13:30:00,34.7,34.71,34.54,34.66,188100.0,23.0097,23.0163,22.9036,22.9832,188100.0
2009-01-30 13:35:00,34.65,34.68,34.58,34.61,116400.0,22.9765,22.9964,22.9301,22.95,116400.0
2009-01-30 13:40:00,34.61,34.65,34.52,34.59,162100.0,22.95,22.9765,22.8903,22.9368,162100.0
2009-01-30 13:45:00,34.59,34.61,34.54,34.6,243900.0,22.9368,22.95,22.9036,22.9434,243900.0
2009-01-30 13:50:00,34.61,34.61,34.55,34.57,354300.0,22.95,22.95,22.9102,22.9235,354300.0
2009-01-30 13:55:00,34.56,34.72,34.55,34.71,147200.0,22.9169,23.023,22.9102,23.0163,147200.0
2009-01-30 14:00:00,34.71,34.79,34.67,34.75,187900.0,23.0163,23.0694,22.9898,23.0429,187900.0
2009-01-30 14:05:00,34.75,34.82,34.73,34.79,208600.0,23.0429,23.0893,23.0296,23.0694,208600.0
2009-01-30 14:10:00,34.79,34.89,34.71,34.84,293300.0,23.0694,23.1357,23.0163,23.1025,293300.0
2009-01-30 14:15:00,34.85,34.85,34.76,34.82,114700.0,23.1092,23.1092,23.0495,23.0893,114700.0
2009-01-30 14:20:00,34.82,34.85,34.77,34.83,97300.0,23.0893,23.1092,23.0561,23.0959,97300.0
2009-01-30 14:25:00,34.83,34.95,34.81,34.93,156600.0,23.0959,23.1755,23.0826,23.1622,156600.0
2009-01-30 14:30:00,34.93,34.97,34.85,34.9,134900.0,23.1622,23.1887,23.1092,23.1423,134900.0
2009-01-30 14:35:00,34.91,34.95,34.84,34.85,127400.0,23.1489,23.1755,23.1025,23.1092,127400.0
2009-01-30 14:40:00,34.86,34.87,34.78,34.83,197800.0,23.1158,23.1224,23.0627,23.0959,197800.0
2009-01-30 14:45:00,34.83,34.86,34.79,34.8,197700.0,23.0959,23.1158,23.0694,23.076,197700.0
2009-01-30 14:50:00,34.8,34.82,34.73,34.74,219000.0,23.076,23.0893,23.0296,23.0362,219000.0
2009-01-30 14:55:00,34.74,34.8,34.6,34.68,436600.0,23.0362,23.076,22.9434,22.9964,436600.0
2009-01-30 15:00:00,34.68,34.79,34.62,34.63,341600.0,22.9964,23.0694,22.9566,22.9633,341600.0
2009-01-30 15:05:00,34.64,34.69,34.61,34.64,262300.0,22.9699,23.0031,22.95,22.9699,262300.0
2009-01-30 15:10:00,34.64,34.76,34.62,34.71,385400.0,22.9699,23.0495,22.9566,23.0163,385400.0
2009-01-30 15:15:00,34.71,34.76,34.62,34.63,205100.0,23.0163,23.0495,22.9566,22.9633,205100.0
2009-01-30 15:20:00,34.62,34.64,34.5,34.52,418900.0,22.9566,22.9699,22.8771,22.8903,418900.0
2009-01-30 15:25:00,34.52,34.61,34.47,34.52,399800.0,22.8903,22.95,22.8572,22.8903,399800.0
2009-01-30 15:30:00,34.52,34.53,34.35,34.45,754600.0,22.8903,22.897,22.7776,22.8439,754600.0
2009-01-30 15:35:00,34.45,34.48,34.33,34.37,446100.0,22.8439,22.8638,22.7643,22.7909,446100.0
2009-01-30 15:40:00,34.36,34.57,34.35,34.52,482600.0,22.7842,22.9235,22.7776,22.8903,482600.0
2009-01-30 15:45:00,34.56,34.65,34.45,34.58,453700.0,22.9169,22.9765,22.8439,22.9301,453700.0
2009-01-30 15:50:00,34.58,34.6,34.49,34.55,457800.0,22.9301,22.9434,22.8704,22.9102,457800.0
2009-01-30 15:55:00,34.55,34.66,34.41,34.55,779900.0,22.9102,22.9832,22.8174,22.9102,779900.0
2009-02-02 09:30:00,34.09,34.21,33.82,33.92,699300.0,22.6052,22.6848,22.4262,22.4925,699300.0
2009-02-02 09:35:00,33.94,34.5,33.92,34.17,424900.0,22.5057,22.8771,22.4925,22.6583,424900.0
2009-02-02 09:40:00,34.17,34.33,34.05,34.31,439400.0,22.6583,22.7643,22.5787,22.7511,439400.0
2009-02-02 09:45:00,34.31,34.38,34.25,34.36,248400.0,22.7511,22.7975,22.7113,22.7842,248400.0
2009-02-02 09:50:00,34.36,34.4,34.33,34.34,197700.0,22.7842,22.8108,22.7643,22.771,197700.0
2009-02-02 09:55:00,34.34,34.48,34.32,34.48,214900.0,22.771,22.8638,22.7577,22.8638,214900.0
2009-02-02 10:00:00,34.48,34.65,34.48,34.52,315800.0,22.8638,22.9765,22.8638,22.8903,315800.0
2009-02-02 10:05:00,34.52,34.73,34.49,34.72,304000.0,22.8903,23.0296,22.8704,23.023,304000.0
2009-02-02 10:10:00,34.72,34.93,34.71,34.9,330700.0,23.023,23.1622,23.0163,23.1423,330700.0
2009-02-02 10:15:00,34.91,34.93,34.8,34.89,339000.0,23.1489,23.1622,23.076,23.1357,339000.0
2009-02-02 10:20:00,34.88,35.04,34.88,34.91,340700.0,23.1291,23.2352,23.1291,23.1489,340700.0
2009-02-02 10:25:00,34.91,35.03,34.81,34.96,329400.0,23.1489,23.2285,23.0826,23.1821,329400.0
2009-02-02 10:30:00,34.96,34.96,34.78,34.78,178300.0,23.1821,23.1821,23.0627,23.0627,178300.0
2009-02-02 10:35:00,34.79,34.93,34.78,34.91,169300.0,23.0694,23.1622,23.0627,23.1489,169300.0
2009-02-02 10:40:00,34.91,34.93,34.77,34.78,323200.0,23.1489,23.1622,23.0561,23.0627,323200.0
2009-02-02 10:45:00,34.77,34.81,34.71,34.79,483200.0,23.0561,23.0826,23.0163,23.0694,483200.0
2009-02-02 10:50:00,34.79,34.87,34.76,34.86,241100.0,23.0694,23.1224,23.0495,23.1158,241100.0
2009-02-02 10:55:00,34.86,34.89,34.83,34.88,176300.0,23.1158,23.1357,23.0959,23.1291,176300.0
2009-02-02 11:00:00,34.87,34.92,34.86,34.91,162100.0,23.1224,23.1556,23.1158,23.1489,162100.0
2009-02-02 11:05:00,34.9,34.97,34.9,34.96,116800.0,23.1423,23.1887,23.1423,23.1821,116800.0
2009-02-02 11:10:00,34.96,35.0,34.96,34.97,90100.0,23.1821,23.2086,23.1821,23.1887,90100.0
2009-02-02 11:15:00,34.97,35.02,34.97,35.01,193300.0,23.1887,23.2219,23.1887,23.2153,193300.0
2009-02-02 11:20:00,35.01,35.06,34.99,34.99,241100.0,23.2153,23.2484,23.202,23.202,241100.0
2009-02-02 11:25:00,35.0,35.06,34.99,35.04,172800.0,23.2086,23.2484,23.202,23.2352,172800.0
2009-02-02 11:30:00,35.04,35.09,34.98,35.04,131800.0,23.2352,23.2683,23.1954,23.2352,131800.0
2009-02-02 11:35:00,35.04,35.04,34.96,34.98,134000.0,23.2352,23.2352,23.1821,23.1954,134000.0
2009-02-02 11:40:00,34.96,34.97,34.89,34.97,134500.0,23.1821,23.1887,23.1357,23.1887,134500.0
2009-02-02 11:45:00,34.96,35.05,34.96,35.0,172000.0,23.1821,23.2418,23.1821,23.2086,172000.0
2009-02-02 11:50:00,35.0,35.05,34.99,35.01,96700.0,23.2086,23.2418,23.202,23.2153,96700.0
2009-02-02 11:55:00,35.01,35.03,34.99,35.0,117400.0,23.2153,23.2285,23.202,23.2086,117400.0
2009-02-02 12:00:00,35.01,35.16,35.01,35.1,177800.0,23.2153,23.3147,23.2153,23.2749,177800.0
2009-02-02 12:05:00,35.1,35.12,35.02,35.03,112700.0,23.2749,23.2882,23.2219,23.2285,112700.0
2009-02-02 12:10:00,35.04,35.04,35.0,35.02,68700.0,23.2352,23.2352,23.2086,23.2219,68700.0
2009-02-02 12:15:00,35.01,35.07,35.01,35.06,80600.0,23.2153,23.255,23.2153,23.2484,80600.0
2009-02-02 12:20:00,35.07,35.11,35.01,35.08,115300.0,23.255,23.2816,23.2153,23.2617,115300.0
2009-02-02 12:25:00,35.08,35.13,35.05,35.09,102000.0,23.2617,23.2948,23.2418,23.2683,102000.0
2009-02-02 12:30:00,35.1,35.21,35.1,35.19,120700.0,23.2749,23.3479,23.2749,23.3346,120700.0
2009-02-02 12:35:00,35.18,35.26,35.13,35.24,98600.0,23.328,23.381,23.2948,23.3678,98600.0
2009-02-02 12:40:00,35.26,35.27,35.14,35.14,107800.0,23.381,23.3877,23.3015,23.3015,107800.0
2009-02-02 12:45:00,35.15,35.23,35.13,35.14,181700.0,23.3081,23.3611,23.2948,23.3015,181700.0
2009-02-02 12:50:00,35.15,35.15,35.07,35.08,128200.0,23.3081,23.3081,23.255,23.2617,128200.0
2009-02-02 12:55:00,35.07,35.11,35.06,35.07,90100.0,23.255,23.2816,23.2484,23.255,90100.0
2009-02-02 13:00:00,35.08,35.13,35.07,35.11,131800.0,23.2617,23.2948,23.255,23.2816,131800.0
2009-02-02 13:05:00,35.11,35.11,35.05,35.1,105700.0,23.2816,23.2816,23.2418,23.2749,105700.0
2009-02-02 13:10:00,35.1,35.1,35.0,35.0,150600.0,23.2749,23.2749,23.2086,23.2086,150600.0
2009-02-02 13:15:00,35.0,35.03,34.95,34.97,139500.0,23.2086,23.2285,23.1755,23.1887,139500.0
2009-02-02 13:20:00,34.97,34.97,34.84,34.84,191700.0,23.1887,23.1887,23.1025,23.1025,191700.0
2009-02-02 13:25:00,34.85,34.88,34.82,34.85,70500.0,23.1092,23.1291,23.0893,23.1092,70500.0
2009-02-02 13:30:00,34.85,34.89,34.81,34.88,132200.0,23.1092,23.1357,23.0826,23.1291,132200.0
2009-02-02 13:35:00,34.89,34.91,34.85,34.85,45600.0,23.1357,23.1489,23.1092,23.1092,45600.0
2009-02-02 13:40:00,34.86,34.88,34.84,34.85,82200.0,23.1158,23.1291,23.1025,23.1092,82200.0
2009-02-02 13:45:00,34.86,34.9,34.8,34.84,118700.0,23.1158,23.1423,23.076,23.1025,118700.0
2009-02-02 13:50:00,34.85,34.85,34.72,34.73,128900.0,23.1092,23.1092,23.023,23.0296,128900.0
2009-02-02 13:55:00,34.72,34.74,34.65,34.7,276800.0,23.023,23.0362,22.9765,23.0097,276800.0
2009-02-02 14:00:00,34.7,34.72,34.62,34.67,117700.0,23.0097,23.023,22.9566,22.9898,117700.0
2009-02-02 14:05:00,34.67,34.72,34.66,34.67,95500.0,22.9898,23.023,22.9832,22.9898,95500.0
2009-02-02 14:10:00,34.67,34.73,34.64,34.7,111400.0,22.9898,23.0296,22.9699,23.0097,111400.0
2009-02-02 14:15:00,34.71,34.76,34.69,34.69,211000.0,23.0163,23.0495,23.0031,23.0031,211000.0
2009-02-02 14:20:00,34.69,34.7,34.58,34.6,132500.0,23.0031,23.0097,22.9301,22.9434,132500.0
2009-02-02 14:25:00,34.59,34.63,34.54,34.6,128100.0,22.9368,22.9633,22.9036,22.9434,128100.0
2009-02-02 14:30:00,34.59,34.63,34.57,34.6,82700.0,22.9368,22.9633,22.9235,22.9434,82700.0
2009-02-02 14:35:00,34.59,34.63,34.52,34.59,117700.0,22.9368,22.9633,22.8903,22.9368,117700.0
2009-02-02 14:40:00,34.59,34.74,34.58,34.73,202000.0,22.9368,23.0362,22.9301,23.0296,202000.0
2009-02-02 14:45:00,34.72,34.75,34.72,34.74,124700.0,23.023,23.0429,23.023,23.0362,124700.0
2009-02-02 14:50:00,34.74,34.78,34.71,34.76,182800.0,23.0362,23.0627,23.0163,23.0495,182800.0
2009-02-02 14:55:00,34.76,34.81,34.76,34.77,214100.0,23.0495,23.0826,23.0495,23.0561,214100.0
2009-02-02 15:00:00,34.78,34.92,34.74,34.92,269700.0,23.0627,23.1556,23.0362,23.1556,269700.0
2009-02-02 15:05:00,34.93,35.0,34.91,35.0,199000.0,23.1622,23.2086,23.1489,23.2086,199000.0
2009-02-02 15:10:00,35.0,35.02,34.91,35.0,199500.0,23.2086,23.2219,23.1489,23.2086,199500.0
2009-02-02 15:15:00,35.0,35.14,34.99,35.06,235900.0,23.2086,23.3015,23.202,23.2484,235900.0
2009-02-02 15:20:00,35.06,35.24,35.06,35.13,293600.0,23.2484,23.3678,23.2484,23.2948,293600.0
2009-02-02 15:25:00,35.14,35.3,35.12,35.29,376200.0,23.3015,23.4076,23.2882,23.4009,376200.0
2009-02-02 15:30:00,35.29,35.41,35.29,35.33,393900.0,23.4009,23.4805,23.4009,23.4275,393900.0
2009-02-02 15:35:00,35.34,35.45,35.33,35.44,451200.0,23.4341,23.507,23.4275,23.5004,451200.0
2009-02-02 15:40:00,35.44,35.59,35.43,35.46,452400.0,23.5004,23.5999,23.4938,23.5137,452400.0
2009-02-02 15:45:00,35.47,35.54,35.34,35.36,516000.0,23.5203,23.5667,23.4341,23.4473,516000.0
2009-02-02 15:50:00,35.35,35.5,35.35,35.41,654100.0,23.4407,23.5402,23.4407,23.4805,654100.0
2009-02-02 15:55:00,35.41,35.42,35.23,35.27,583500.0,23.4805,23.4871,23.3611,23.3877,583500.0
2009-02-03 09:30:00,34.68,35.06,34.6,35.0,798200.0,22.9964,23.2484,22.9434,23.2086,798200.0
2009-02-03 09:35:00,35.0,35.03,34.68,34.77,912700.0,23.2086,23.2285,22.9964,23.0561,912700.0
2009-02-03 09:40:00,34.77,34.82,34.47,34.5,1107300.0,23.0561,23.0893,22.8572,22.8771,1107300.0
2009-02-03 09:45:00,34.51,34.51,34.22,34.27,741400.0,22.8837,22.8837,22.6914,22.7246,741400.0
2009-02-03 09:50:00,34.26,34.3,34.13,34.19,675800.0,22.7179,22.7445,22.6317,22.6715,675800.0
2009-02-03 09:55:00,34.18,34.37,34.13,34.25,522800.0,22.6649,22.7909,22.6317,22.7113,522800.0
2009-02-03 10:00:00,34.25,34.44,34.12,34.14,884600.0,22.7113,22.8373,22.6251,22.6384,884600.0
2009-02-03 10:05:00,34.15,34.38,34.14,34.22,452800.0,22.645,22.7975,22.6384,22.6914,452800.0
2009-02-03 10:10:00,34.23,34.31,34.17,34.2,234500.0,22.698,22.7511,22.6583,22.6781,234500.0
2009-02-03 10:15:00,34.19,34.26,34.1,34.1,279600.0,22.6715,22.7179,22.6118,22.6118,279600.0
2009-02-03 10:20:00,34.1,34.14,34.04,34.05,328900.0,22.6118,22.6384,22.572,22.5787,328900.0
2009-02-03 10:25:00,34.05,34.2,34.03,34.1,343800.0,22.5787,22.6781,22.5654,22.6118,343800.0
2009-02-03 10:30:00,34.1,34.12,34.04,34.12,271000.0,22.6118,22.6251,22.572,22.6251,271000.0
2009-02-03 10:35:00,34.12,34.33,34.1,34.11,396900.0,22.6251,22.7643,22.6118,22.6185,396900.0
2009-02-03 10:40:00,34.11,34.21,34.11,34.2,601500.0,22.6185,22.6848,22.6185,22.6781,601500.0
2009-02-03 10:45:00,34.19,34.26,34.16,34.17,339800.0,22.6715,22.7179,22.6516,22.6583,339800.0
2009-02-03 10:50:00,34.18,34.21,34.05,34.06,286200.0,22.6649,22.6848,22.5787,22.5853,286200.0
2009-02-03 10:55:00,34.06,34.1,34.01,34.03,313200.0,22.5853,22.6118,22.5522,22.5654,313200.0
2009-02-03 11:00:00,34.03,34.17,34.03,34.17,212800.0,22.5654,22.6583,22.5654,22.6583,212800.0
2009-02-03 11:05:00,34.16,34.39,34.15,34.28,561900.0,22.6516,22.8041,22.645,22.7312,561900.0
2009-02-03 11:10:00,34.29,34.37,34.24,34.35,276300.0,22.7378,22.7909,22.7047,22.7776,276300.0
2009-02-03 11:15:00,34.35,34.36,34.24,34.27,247500.0,22.7776,22.7842,22.7047,22.7246,247500.0
2009-02-03 11:20:00,34.27,34.27,34.21,34.23,161100.0,22.7246,22.7246,22.6848,22.698,161100.0
2009-02-03 11:25:00,34.22,34.23,34.17,34.21,242900.0,22.6914,22.698,22.6583,22.6848,242900.0
2009-02-03 11:30:00,34.2,34.2,34.13,34.14,179500.0,22.6781,22.6781,22.6317,22.6384,179500.0
2009-02-03 11:35:00,34.14,34.15,34.02,34.04,255200.0,22.6384,22.645,22.5588,22.572,255200.0
2009-02-03 11:40:00,34.04,34.09,34.01,34.09,276900.0,22.572,22.6052,22.5522,22.6052,276900.0
2009-02-03 11:45:00,34.09,34.09,34.03,34.07,189200.0,22.6052,22.6052,22.5654,22.5919,189200.0
2009-02-03 11:50:00,34.07,34.07,34.01,34.06,183100.0,22.5919,22.5919,22.5522,22.5853,183100.0
2009-02-03 11:55:00,34.06,34.11,33.93,33.94,439700.0,22.5853,22.6185,22.4991,22.5057,439700.0
2009-02-03 12:00:00,33.93,33.96,33.91,33.91,370300.0,22.4991,22.519,22.4858,22.4858,370300.0
2009-02-03 12:05:00,33.91,33.92,33.81,33.87,372400.0,22.4858,22.4925,22.4195,22.4593,372400.0
2009-02-03 12:10:00,33.88,33.93,33.84,33.88,366300.0,22.466,22.4991,22.4394,22.466,366300.0
2009-02-03 12:15:00,33.88,33.97,33.83,33.84,361100.0,22.466,22.5256,22.4328,22.4394,361100.0
2009-02-03 12:20:00,33.83,33.91,33.77,33.79,196200.0,22.4328,22.4858,22.393,22.4063,196200.0
2009-02-03 12:25:00,33.79,33.82,33.62,33.65,645700.0,22.4063,22.4262,22.2935,22.3134,645700.0
2009-02-03 12:30:00,33.65,33.66,33.55,33.61,509700.0,22.3134,22.3201,22.2471,22.2869,509700.0
2009-02-03 12:35:00,33.62,33.62,33.5,33.51,254100.0,22.2935,22.2935,22.214,22.2206,254100.0
2009-02-03 12:40:00,33.51,33.62,33.47,33.61,350700.0,22.2206,22.2935,22.1941,22.2869,350700.0
2009-02-03 12:45:00,33.61,33.67,33.61,33.66,209100.0,22.2869,22.3267,22.2869,22.3201,209100.0
2009-02-03 12:50:00,33.65,33.69,33.65,33.67,119500.0,22.3134,22.34,22.3134,22.3267,119500.0
2009-02-03 12:55:00,33.67,33.69,33.59,33.6,203300.0,22.3267,22.34,22.2737,22.2803,203300.0
2009-02-03 13:00:00,33.6,33.64,33.59,33.61,136100.0,22.2803,22.3068,22.2737,22.2869,136100.0
2009-02-03 13:05:00,33.6,33.61,33.46,33.47,440000.0,22.2803,22.2869,22.1874,22.1941,440000.0
2009-02-03 13:10:00,33.46,33.48,33.37,33.43,324900.0,22.1874,22.2007,22.1278,22.1676,324900.0
2009-02-03 13:15:00,33.43,33.54,33.42,33.46,200000.0,22.1676,22.2405,22.1609,22.1874,200000.0
2009-02-03 13:20:00,33.46,33.52,33.45,33.51,242800.0,22.1874,22.2272,22.1808,22.2206,242800.0
2009-02-03 13:25:00,33.52,33.59,33.51,33.56,225900.0,22.2272,22.2737,22.2206,22.2538,225900.0
2009-02-03 13:30:00,33.56,33.71,33.56,33.68,384900.0,22.2538,22.3532,22.2538,22.3333,384900.0
2009-02-03 13:35:00,33.68,33.8,33.68,33.72,207100.0,22.3333,22.4129,22.3333,22.3599,207100.0
2009-02-03 13:40:00,33.72,33.76,33.72,33.74,193900.0,22.3599,22.3864,22.3599,22.3731,193900.0
2009-02-03 13:45:00,33.73,33.77,33.62,33.65,173100.0,22.3665,22.393,22.2935,22.3134,173100.0
2009-02-03 13:50:00,33.65,33.65,33.56,33.59,188500.0,22.3134,22.3134,22.2538,22.2737,188500.0
2009-02-03 13:55:00,33.59,33.74,33.58,33.74,232600.0,22.2737,22.3731,22.267,22.3731,232600.0
2009-02-03 14:00:00,33.74,33.87,33.74,33.84,344900.0,22.3731,22.4593,22.3731,22.4394,344900.0
2009-02-03 14:05:00,33.83,33.97,33.83,33.97,301300.0,22.4328,22.5256,22.4328,22.5256,301300.0
2009-02-03 14:10:00,33.96,34.12,33.96,34.07,460300.0,22.519,22.6251,22.519,22.5919,460300.0
2009-02-03 14:15:00,34.07,34.22,34.05,34.15,489600.0,22.5919,22.6914,22.5787,22.645,489600.0
2009-02-03 14:20:00,34.15,34.16,34.05,34.07,297800.0,22.645,22.6516,22.5787,22.5919,297800.0
2009-02-03 14:25:00,34.07,34.18,34.03,34.04,270600.0,22.5919,22.6649,22.5654,22.572,270600.0
2009-02-03 14:30:00,34.05,34.14,34.04,34.11,261400.0,22.5787,22.6384,22.572,22.6185,261400.0
2009-02-03 14:35:00,34.11,34.25,34.11,34.21,241200.0,22.6185,22.7113,22.6185,22.6848,241200.0
2009-02-03 14:40:00,34.22,34.28,34.21,34.22,260900.0,22.6914,22.7312,22.6848,22.6914,260900.0
2009-02-03 14:45:00,34.22,34.23,34.01,34.01,423400.0,22.6914,22.698,22.5522,22.5522,423400.0
2009-02-03 14:50:00,34.03,34.12,34.03,34.07,337200.0,22.5654,22.6251,22.5654,22.5919,337200.0
2009-02-03 14:55:00,34.07,34.1,34.04,34.04,222600.0,22.5919,22.6118,22.572,22.572,222600.0
2009-02-03 15:00:00,34.04,34.06,33.9,33.93,351000.0,22.572,22.5853,22.4792,22.4991,351000.0
2009-02-03 15:05:00,33.93,34.06,33.86,34.05,468400.0,22.4991,22.5853,22.4527,22.5787,468400.0
2009-02-03 15:10:00,34.05,34.15,34.05,34.08,216000.0,22.5787,22.645,22.5787,22.5986,216000.0
2009-02-03 15:15:00,34.08,34.15,34.06,34.1,536000.0,22.5986,22.645,22.5853,22.6118,536000.0
2009-02-03 15:20:00,34.1,34.27,34.08,34.23,613300.0,22.6118,22.7246,22.5986,22.698,613300.0
2009-02-03 15:25:00,34.23,34.25,34.15,34.15,221800.0,22.698,22.7113,22.645,22.645,221800.0
2009-02-03 15:30:00,34.16,34.2,34.14,34.16,323300.0,22.6516,22.6781,22.6384,22.6516,323300.0
2009-02-03 15:35:00,34.16,34.2,34.12,34.13,416100.0,22.6516,22.6781,22.6251,22.6317,416100.0
2009-02-03 15:40:00,34.13,34.16,34.02,34.03,450100.0,22.6317,22.6516,22.5588,22.5654,450100.0
2009-02-03 15:45:00,34.02,34.13,34.01,34.13,465100.0,22.5588,22.6317,22.5522,22.6317,465100.0
2009-02-03 15:50:00,34.13,34.31,34.13,34.29,1096800.0,22.6317,22.7511,22.6317,22.7378,1096800.0
2009-02-03 15:55:00,34.29,34.3,34.11,34.21,1291200.0,22.7378,22.7445,22.6185,22.6848,1291200.0
2009-02-04 09:30:00,34.3,34.55,34.11,34.54,511000.0,22.7445,22.9102,22.6185,22.9036,511000.0
2009-02-04 09:35:00,34.55,34.84,34.4,34.84,418800.0,22.9102,23.1025,22.8108,23.1025,418800.0
2009-02-04 09:40:00,34.83,34.94,34.73,34.74,422200.0,23.0959,23.1688,23.0296,23.0362,422200.0
2009-02-04 09:45:00,34.74,34.76,34.7,34.71,554400.0,23.0362,23.0495,23.0097,23.0163,554400.0
2009-02-04 09:50:00,34.72,34.81,34.65,34.77,507300.0,23.023,23.0826,22.9765,23.0561,507300.0
2009-02-04 09:55:00,34.76,34.78,34.69,34.73,392100.0,23.0495,23.0627,23.0031,23.0296,392100.0
2009-02-04 10:00:00,34.73,34.95,34.73,34.78,497400.0,23.0296,23.1755,23.0296,23.0627,497400.0
2009-02-04 10:05:00,34.79,34.9,34.78,34.82,197400.0,23.0694,23.1423,23.0627,23.0893,197400.0
2009-02-04 10:10:00,34.82,34.9,34.8,34.83,298600.0,23.0893,23.1423,23.076,23.0959,298600.0
2009-02-04 10:15:00,34.83,34.85,34.71,34.71,233500.0,23.0959,23.1092,23.0163,23.0163,233500.0
2009-02-04 10:20:00,34.71,34.75,34.71,34.73,154600.0,23.0163,23.0429,23.0163,23.0296,154600.0
2009-02-04 10:25:00,34.72,34.74,34.68,34.69,207100.0,23.023,23.0362,22.9964,23.0031,207100.0
2009-02-04 10:30:00,34.68,34.75,34.65,34.67,270800.0,22.9964,23.0429,22.9765,22.9898,270800.0
2009-02-04 10:35:00,34.67,34.72,34.65,34.68,233300.0,22.9898,23.023,22.9765,22.9964,233300.0
2009-02-04 10:40:00,34.68,34.75,34.62,34.75,202400.0,22.9964,23.0429,22.9566,23.0429,202400.0
2009-02-04 10:45:00,34.75,34.75,34.7,34.71,177100.0,23.0429,23.0429,23.0097,23.0163,177100.0
2009-02-04 10:50:00,34.71,34.78,34.59,34.61,275900.0,23.0163,23.0627,22.9368,22.95,275900.0
2009-02-04 10:55:00,34.61,34.67,34.6,34.66,421800.0,22.95,22.9898,22.9434,22.9832,421800.0
2009-02-04 11:00:00,34.66,34.74,34.65,34.71,272000.0,22.9832,23.0362,22.9765,23.0163,272000.0
2009-02-04 11:05:00,34.71,34.87,34.71,34.87,349200.0,23.0163,23.1224,23.0163,23.1224,349200.0
2009-02-04 11:10:00,34.86,34.87,34.77,34.81,239000.0,23.1158,23.1224,23.0561,23.0826,239000.0
2009-02-04 11:15:00,34.81,34.82,34.77,34.8,189800.0,23.0826,23.0893,23.0561,23.076,189800.0
2009-02-04 11:20:00,34.8,34.88,34.77,34.87,141900.0,23.076,23.1291,23.0561,23.1224,141900.0
2009-02-04 11:25:00,34.88,34.9,34.77,34.79,255800.0,23.1291,23.1423,23.0561,23.0694,255800.0
2009-02-04 11:30:00,34.79,34.79,34.72,34.75,243100.0,23.0694,23.0694,23.023,23.0429,243100.0
2009-02-04 11:35:00,34.75,34.79,34.67,34.67,224400.0,23.0429,23.0694,22.9898,22.9898,224400.0
2009-02-04 11:40:00,34.67,34.67,34.62,34.63,102900.0,22.9898,22.9898,22.9566,22.9633,102900.0
2009-02-04 11:45:00,34.64,34.65,34.5,34.56,201400.0,22.9699,22.9765,22.8771,22.9169,201400.0
2009-02-04 11:50:00,34.56,34.62,34.55,34.58,138600.0,22.9169,22.9566,22.9102,22.9301,138600.0
2009-02-04 11:55:00,34.58,34.61,34.55,34.56,54700.0,22.9301,22.95,22.9102,22.9169,54700.0
2009-02-04 12:00:00,34.56,34.64,34.54,34.64,73600.0,22.9169,22.9699,22.9036,22.9699,73600.0
2009-02-04 12:05:00,34.63,34.64,34.56,34.58,49300.0,22.9633,22.9699,22.9169,22.9301,49300.0
2009-02-04 12:10:00,34.58,34.6,34.57,34.6,123300.0,22.9301,22.9434,22.9235,22.9434,123300.0
2009-02-04 12:15:00,34.6,34.6,34.55,34.56,58000.0,22.9434,22.9434,22.9102,22.9169,58000.0
2009-02-04 12:20:00,34.55,34.56,34.42,34.42,109400.0,22.9102,22.9169,22.824,22.824,109400.0
2009-02-04 12:25:00,34.42,34.44,34.33,34.33,189100.0,22.824,22.8373,22.7643,22.7643,189100.0
2009-02-04 12:30:00,34.34,34.41,34.29,34.4,211200.0,22.771,22.8174,22.7378,22.8108,211200.0
2009-02-04 12:35:00,34.4,34.41,34.34,34.35,95500.0,22.8108,22.8174,22.771,22.7776,95500.0
2009-02-04 12:40:00,34.36,34.43,34.34,34.42,83800.0,22.7842,22.8307,22.771,22.824,83800.0
2009-02-04 12:45:00,34.41,34.42,34.38,34.42,75000.0,22.8174,22.824,22.7975,22.824,75000.0
2009-02-04 12:50:00,34.42,34.44,34.26,34.29,197600.0,22.824,22.8373,22.7179,22.7378,197600.0
2009-02-04 12:55:00,34.28,34.31,34.25,34.28,89400.0,22.7312,22.7511,22.7113,22.7312,89400.0
2009-02-04 13:00:00,34.28,34.28,34.2,34.23,127200.0,22.7312,22.7312,22.6781,22.698,127200.0
2009-02-04 13:05:00,34.23,34.24,34.13,34.22,194300.0,22.698,22.7047,22.6317,22.6914,194300.0
2009-02-04 13:10:00,34.22,34.25,34.2,34.25,102000.0,22.6914,22.7113,22.6781,22.7113,102000.0
2009-02-04 13:15:00,34.25,34.25,34.19,34.21,82700.0,22.7113,22.7113,22.6715,22.6848,82700.0
2009-02-04 13:20:00,34.21,34.28,34.21,34.28,51400.0,22.6848,22.7312,22.6848,22.7312,51400.0
2009-02-04 13:25:00,34.28,34.41,34.27,34.39,180300.0,22.7312,22.8174,22.7246,22.8041,180300.0
2009-02-04 13:30:00,34.39,34.39,34.24,34.25,194000.0,22.8041,22.8041,22.7047,22.7113,194000.0
2009-02-04 13:35:00,34.25,34.29,34.04,34.05,186900.0,22.7113,22.7378,22.572,22.5787,186900.0
2009-02-04 13:40:00,34.05,34.06,33.83,33.84,281000.0,22.5787,22.5853,22.4328,22.4394,281000.0
2009-02-04 13:45:00,33.85,33.85,33.68,33.8,409100.0,22.4461,22.4461,22.3333,22.4129,409100.0
2009-02-04 13:50:00,33.81,33.87,33.7,33.78,340800.0,22.4195,22.4593,22.3466,22.3996,340800.0
2009-02-04 13:55:00,33.78,33.94,33.77,33.89,270700.0,22.3996,22.5057,22.393,22.4726,270700.0
2009-02-04 14:00:00,33.9,33.95,33.83,33.93,195000.0,22.4792,22.5124,22.4328,22.4991,195000.0
2009-02-04 14:05:00,33.93,33.93,33.85,33.85,243500.0,22.4991,22.4991,22.4461,22.4461,243500.0
2009-02-04 14:10:00,33.85,33.88,33.74,33.75,484700.0,22.4461,22.466,22.3731,22.3797,484700.0
2009-02-04 14:15:00,33.75,33.84,33.75,33.82,181700.0,22.3797,22.4394,22.3797,22.4262,181700.0
2009-02-04 14:20:00,33.83,33.9,33.69,33.75,240300.0,22.4328,22.4792,22.34,22.3797,240300.0
2009-02-04 14:25:00,33.75,33.83,33.68,33.83,229500.0,22.3797,22.4328,22.3333,22.4328,229500.0
2009-02-04 14:30:00,33.83,33.83,33.73,33.77,158500.0,22.4328,22.4328,22.3665,22.393,158500.0
2009-02-04 14:35:00,33.78,33.91,33.77,33.91,159300.0,22.3996,22.4858,22.393,22.4858,159300.0
2009-02-04 14:40:00,33.91,33.98,33.87,33.87,153600.0,22.4858,22.5323,22.4593,22.4593,153600.0
2009-02-04 14:45:00,33.87,33.91,33.8,33.88,207100.0,22.4593,22.4858,22.4129,22.466,207100.0
2009-02-04 14:50:00,33.89,33.9,33.78,33.86,125800.0,22.4726,22.4792,22.3996,22.4527,125800.0
2009-02-04 14:55:00,33.86,34.02,33.76,34.01,282400.0,22.4527,22.5588,22.3864,22.5522,282400.0
2009-02-04 15:00:00,34.0,34.02,33.87,34.02,261400.0,22.5455,22.5588,22.4593,22.5588,261400.0
2009-02-04 15:05:00,34.01,34.03,33.92,33.97,333000.0,22.5522,22.5654,22.4925,22.5256,333000.0
2009-02-04 15:10:00,33.98,34.0,33.84,33.86,213200.0,22.5323,22.5455,22.4394,22.4527,213200.0
2009-02-04 15:15:00,33.86,33.98,33.86,33.95,172300.0,22.4527,22.5323,22.4527,22.5124,172300.0
2009-02-04 15:20:00,33.96,33.96,33.76,33.76,366400.0,22.519,22.519,22.3864,22.3864,366400.0
2009-02-04 15:25:00,33.77,33.91,33.72,33.85,286500.0,22.393,22.4858,22.3599,22.4461,286500.0
2009-02-04 15:30:00,33.85,33.9,33.78,33.87,258300.0,22.4461,22.4792,22.3996,22.4593,258300.0
2009-02-04 15:35:00,33.88,33.98,33.85,33.96,378500.0,22.466,22.5323,22.4461,22.519,378500.0
2009-02-04 15:40:00,33.96,34.0,33.92,33.98,274200.0,22.519,22.5455,22.4925,22.5323,274200.0
2009-02-04 15:45:00,33.98,34.01,33.86,33.93,331900.0,22.5323,22.5522,22.4527,22.4991,331900.0
2009-02-04 15:50:00,33.93,33.98,33.88,33.97,479100.0,22.4991,22.5323,22.466,22.5256,479100.0
2009-02-04 15:55:00,33.96,33.99,33.81,33.85,730000.0,22.519,22.5389,22.4195,22.4461,730000.0
2009-02-05 09:30:00,33.55,33.85,33.33,33.33,375500.0,22.2471,22.4461,22.1012,22.1012,375500.0
2009-02-05 09:35:00,33.34,33.38,33.06,33.23,461700.0,22.1079,22.1344,21.9222,22.0349,461700.0
2009-02-05 09:40:00,33.24,33.6,33.23,33.52,419600.0,22.0416,22.2803,22.0349,22.2272,419600.0
2009-02-05 09:45:00,33.52,33.6,33.45,33.53,390500.0,22.2272,22.2803,22.1808,22.2339,390500.0
2009-02-05 09:50:00,33.53,33.53,33.28,33.29,647000.0,22.2339,22.2339,22.0681,22.0747,647000.0
2009-02-05 09:55:00,33.28,33.32,33.14,33.3,438800.0,22.0681,22.0946,21.9753,22.0814,438800.0
2009-02-05 10:00:00,33.31,33.5,33.26,33.5,641200.0,22.088,22.214,22.0548,22.214,641200.0
2009-02-05 10:05:00,33.49,33.52,33.38,33.42,363500.0,22.2073,22.2272,22.1344,22.1609,363500.0
2009-02-05 10:10:00,33.42,33.61,33.3,33.59,597800.0,22.1609,22.2869,22.0814,22.2737,597800.0
2009-02-05 10:15:00,33.6,33.91,33.59,33.88,589400.0,22.2803,22.4858,22.2737,22.466,589400.0
2009-02-05 10:20:00,33.87,34.04,33.83,33.92,460300.0,22.4593,22.572,22.4328,22.4925,460300.0
2009-02-05 10:25:00,33.92,34.02,33.89,34.0,259200.0,22.4925,22.5588,22.4726,22.5455,259200.0
2009-02-05 10:30:00,34.01,34.17,33.98,34.17,475900.0,22.5522,22.6583,22.5323,22.6583,475900.0
2009-02-05 10:35:00,34.17,34.34,34.16,34.27,464100.0,22.6583,22.771,22.6516,22.7246,464100.0
2009-02-05 10:40:00,34.27,34.48,34.24,34.46,376600.0,22.7246,22.8638,22.7047,22.8506,376600.0
2009-02-05 10:45:00,34.46,34.57,34.42,34.43,389900.0,22.8506,22.9235,22.824,22.8307,389900.0
2009-02-05 10:50:00,34.43,34.64,34.37,34.58,472300.0,22.8307,22.9699,22.7909,22.9301,472300.0
2009-02-05 10:55:00,34.56,34.77,34.56,34.63,557500.0,22.9169,23.0561,22.9169,22.9633,557500.0
2009-02-05 11:00:00,34.63,34.79,34.56,34.75,453900.0,22.9633,23.0694,22.9169,23.0429,453900.0
2009-02-05 11:05:00,34.76,34.79,34.59,34.66,301400.0,23.0495,23.0694,22.9368,22.9832,301400.0
2009-02-05 11:10:00,34.66,34.73,34.58,34.62,324700.0,22.9832,23.0296,22.9301,22.9566,324700.0
2009-02-05 11:15:00,34.62,34.64,34.49,34.57,217400.0,22.9566,22.9699,22.8704,22.9235,217400.0
2009-02-05 11:20:00,34.56,34.59,34.43,34.51,287600.0,22.9169,22.9368,22.8307,22.8837,287600.0
2009-02-05 11:25:00,34.51,34.65,34.45,34.63,319500.0,22.8837,22.9765,22.8439,22.9633,319500.0
2009-02-05 11:30:00,34.63,34.87,34.63,34.86,487600.0,22.9633,23.1224,22.9633,23.1158,487600.0
2009-02-05 11:35:00,34.87,34.96,34.79,34.79,538000.0,23.1224,23.1821,23.0694,23.0694,538000.0
2009-02-05 11:40:00,34.79,34.8,34.73,34.76,376100.0,23.0694,23.076,23.0296,23.0495,376100.0
2009-02-05 11:45:00,34.76,34.86,34.75,34.82,289400.0,23.0495,23.1158,23.0429,23.0893,289400.0
2009-02-05 11:50:00,34.81,34.89,34.81,34.88,375500.0,23.0826,23.1357,23.0826,23.1291,375500.0
2009-02-05 11:55:00,34.88,35.0,34.86,34.99,378400.0,23.1291,23.2086,23.1158,23.202,378400.0
2009-02-05 12:00:00,35.0,35.12,34.99,35.11,596100.0,23.2086,23.2882,23.202,23.2816,596100.0
2009-02-05 12:05:00,35.12,35.35,35.11,35.22,608300.0,23.2882,23.4407,23.2816,23.3545,608300.0
2009-02-05 12:10:00,35.22,35.43,35.14,35.14,389600.0,23.3545,23.4938,23.3015,23.3015,389600.0
2009-02-05 12:15:00,35.14,35.15,35.02,35.02,237000.0,23.3015,23.3081,23.2219,23.2219,237000.0
2009-02-05 12:20:00,35.01,35.09,35.0,35.07,356700.0,23.2153,23.2683,23.2086,23.255,356700.0
2009-02-05 12:25:00,35.08,35.11,34.92,34.92,266200.0,23.2617,23.2816,23.1556,23.1556,266200.0
2009-02-05 12:30:00,34.93,35.0,34.8,34.84,222300.0,23.1622,23.2086,23.076,23.1025,222300.0
2009-02-05 12:35:00,34.83,34.89,34.66,34.74,347000.0,23.0959,23.1357,22.9832,23.0362,347000.0
2009-02-05 12:40:00,34.73,34.88,34.69,34.82,221900.0,23.0296,23.1291,23.0031,23.0893,221900.0
2009-02-05 12:45:00,34.83,34.93,34.82,34.84,168500.0,23.0959,23.1622,23.0893,23.1025,168500.0
2009-02-05 12:50:00,34.84,34.84,34.63,34.68,174700.0,23.1025,23.1025,22.9633,22.9964,174700.0
2009-02-05 12:55:00,34.68,34.78,34.63,34.77,278900.0,22.9964,23.0627,22.9633,23.0561,278900.0
2009-02-05 13:00:00,34.77,34.87,34.76,34.84,262700.0,23.0561,23.1224,23.0495,23.1025,262700.0
2009-02-05 13:05:00,34.83,34.93,34.78,34.93,156100.0,23.0959,23.1622,23.0627,23.1622,156100.0
2009-02-05 13:10:00,34.92,34.96,34.9,34.9,230300.0,23.1556,23.1821,23.1423,23.1423,230300.0
2009-02-05 13:15:00,34.91,34.91,34.84,34.86,346700.0,23.1489,23.1489,23.1025,23.1158,346700.0
2009-02-05 13:20:00,34.86,34.87,34.84,34.87,270400.0,23.1158,23.1224,23.1025,23.1224,270400.0
2009-02-05 13:25:00,34.87,34.97,34.87,34.92,237600.0,23.1224,23.1887,23.1224,23.1556,237600.0
2009-02-05 13:30:00,34.92,35.0,34.9,34.98,166000.0,23.1556,23.2086,23.1423,23.1954,166000.0
2009-02-05 13:35:00,34.98,35.04,34.92,35.03,212700.0,23.1954,23.2352,23.1556,23.2285,212700.0
2009-02-05 13:40:00,35.03,35.1,34.94,35.1,381600.0,23.2285,23.2749,23.1688,23.2749,381600.0
2009-02-05 13:45:00,35.1,35.11,34.99,35.0,201700.0,23.2749,23.2816,23.202,23.2086,201700.0
2009-02-05 13:50:00,35.0,35.03,34.91,35.0,261200.0,23.2086,23.2285,23.1489,23.2086,261200.0
2009-02-05 13:55:00,35.0,35.03,34.85,34.86,216300.0,23.2086,23.2285,23.1092,23.1158,216300.0
2009-02-05 14:00:00,34.86,35.01,34.85,35.01,226900.0,23.1158,23.2153,23.1092,23.2153,226900.0
2009-02-05 14:05:00,35.01,35.02,34.94,34.97,205600.0,23.2153,23.2219,23.1688,23.1887,205600.0
2009-02-05 14:10:00,34.97,35.02,34.94,35.02,229400.0,23.1887,23.2219,23.1688,23.2219,229400.0
2009-02-05 14:15:00,35.01,35.09,34.98,35.0,183700.0,23.2153,23.2683,23.1954,23.2086,183700.0
2009-02-05 14:20:00,34.99,35.18,34.99,35.17,290000.0,23.202,23.328,23.202,23.3214,290000.0
2009-02-05 14:25:00,35.17,35.28,35.16,35.26,319800.0,23.3214,23.3943,23.3147,23.381,319800.0
2009-02-05 14:30:00,35.26,35.34,35.21,35.31,279200.0,23.381,23.4341,23.3479,23.4142,279200.0
2009-02-05 14:35:00,35.31,35.42,35.29,35.4,304400.0,23.4142,23.4871,23.4009,23.4739,304400.0
2009-02-05 14:40:00,35.39,35.42,35.29,35.34,393200.0,23.4672,23.4871,23.4009,23.4341,393200.0
2009-02-05 14:45:00,35.34,35.37,35.24,35.3,449000.0,23.4341,23.454,23.3678,23.4076,449000.0
2009-02-05 14:50:00,35.3,35.3,35.16,35.22,168600.0,23.4076,23.4076,23.3147,23.3545,168600.0
2009-02-05 14:55:00,35.22,35.23,35.01,35.08,235500.0,23.3545,23.3611,23.2153,23.2617,235500.0
2009-02-05 15:00:00,35.08,35.13,34.78,34.78,617800.0,23.2617,23.2948,23.0627,23.0627,617800.0
2009-02-05 15:05:00,34.78,34.9,34.75,34.8,354900.0,23.0627,23.1423,23.0429,23.076,354900.0
2009-02-05 15:10:00,34.8,34.98,34.8,34.97,264200.0,23.076,23.1954,23.076,23.1887,264200.0
2009-02-05 15:15:00,34.96,35.0,34.93,34.95,244200.0,23.1821,23.2086,23.1622,23.1755,244200.0
2009-02-05 15:20:00,34.95,35.0,34.95,34.99,223500.0,23.1755,23.2086,23.1755,23.202,223500.0
2009-02-05 15:25:00,34.98,35.09,34.95,35.03,316700.0,23.1954,23.2683,23.1755,23.2285,316700.0
2009-02-05 15:30:00,35.03,35.11,34.96,35.06,384500.0,23.2285,23.2816,23.1821,23.2484,384500.0
2009-02-05 15:35:00,35.06,35.12,34.97,34.97,378000.0,23.2484,23.2882,23.1887,23.1887,378000.0
2009-02-05 15:40:00,34.98,35.08,34.98,35.08,418300.0,23.1954,23.2617,23.1954,23.2617,418300.0
2009-02-05 15:45:00,35.08,35.19,35.06,35.12,695200.0,23.2617,23.3346,23.2484,23.2882,695200.0
2009-02-05 15:50:00,35.11,35.21,34.98,35.02,696400.0,23.2816,23.3479,23.1954,23.2219,696400.0
2009-02-05 15:55:00,35.02,35.08,34.89,35.04,1088700.0,23.2219,23.2617,23.1357,23.2352,1088700.0
2009-02-06 09:30:00,35.26,35.26,34.62,35.19,391800.0,23.381,23.381,22.9566,23.3346,391800.0
2009-02-06 09:35:00,35.17,35.73,35.02,35.68,404800.0,23.3214,23.6927,23.2219,23.6595,404800.0
2009-02-06 09:40:00,35.68,35.71,35.34,35.38,520500.0,23.6595,23.6794,23.4341,23.4606,520500.0
2009-02-06 09:45:00,35.38,35.58,35.36,35.37,303100.0,23.4606,23.5932,23.4473,23.454,303100.0
2009-02-06 09:50:00,35.38,35.43,35.24,35.41,249200.0,23.4606,23.4938,23.3678,23.4805,249200.0
2009-02-06 09:55:00,35.41,35.63,35.41,35.55,241500.0,23.4805,23.6264,23.4805,23.5733,241500.0
2009-02-06 10:00:00,35.56,35.63,35.51,35.59,250800.0,23.58,23.6264,23.5468,23.5999,250800.0
2009-02-06 10:05:00,35.59,35.64,35.41,35.44,194500.0,23.5999,23.633,23.4805,23.5004,194500.0
2009-02-06 10:10:00,35.45,35.68,35.45,35.67,167000.0,23.507,23.6595,23.507,23.6529,167000.0
2009-02-06 10:15:00,35.67,35.81,35.66,35.71,336500.0,23.6529,23.7457,23.6463,23.6794,336500.0
2009-02-06 10:20:00,35.71,35.72,35.62,35.63,137000.0,23.6794,23.6861,23.6198,23.6264,137000.0
2009-02-06 10:25:00,35.62,35.67,35.54,35.59,218200.0,23.6198,23.6529,23.5667,23.5999,218200.0
2009-02-06 10:30:00,35.6,35.6,35.33,35.38,331300.0,23.6065,23.6065,23.4275,23.4606,331300.0
2009-02-06 10:35:00,35.38,35.39,35.31,35.37,181200.0,23.4606,23.4672,23.4142,23.454,181200.0
2009-02-06 10:40:00,35.37,35.37,35.2,35.26,185800.0,23.454,23.454,23.3412,23.381,185800.0
2009-02-06 10:45:00,35.27,35.36,35.26,35.28,302100.0,23.3877,23.4473,23.381,23.3943,302100.0
2009-02-06 10:50:00,35.28,35.43,35.26,35.36,374500.0,23.3943,23.4938,23.381,23.4473,374500.0
2009-02-06 10:55:00,35.36,35.36,35.3,35.32,194400.0,23.4473,23.4473,23.4076,23.4208,194400.0
2009-02-06 11:00:00,35.32,35.46,35.31,35.43,163300.0,23.4208,23.5137,23.4142,23.4938,163300.0
2009-02-06 11:05:00,35.43,35.53,35.38,35.43,224700.0,23.4938,23.5601,23.4606,23.4938,224700.0
2009-02-06 11:10:00,35.43,35.44,35.34,35.4,174100.0,23.4938,23.5004,23.4341,23.4739,174100.0
2009-02-06 11:15:00,35.4,35.42,35.39,35.39,92600.0,23.4739,23.4871,23.4672,23.4672,92600.0
2009-02-06 11:20:00,35.39,35.4,35.27,35.3,144700.0,23.4672,23.4739,23.3877,23.4076,144700.0
2009-02-06 11:25:00,35.29,35.32,35.27,35.32,160900.0,23.4009,23.4208,23.3877,23.4208,160900.0
2009-02-06 11:30:00,35.32,35.34,35.29,35.29,145100.0,23.4208,23.4341,23.4009,23.4009,145100.0
2009-02-06 11:35:00,35.3,35.33,35.29,35.29,154700.0,23.4076,23.4275,23.4009,23.4009,154700.0
2009-02-06 11:40:00,35.29,35.34,35.27,35.33,169900.0,23.4009,23.4341,23.3877,23.4275,169900.0
2009-02-06 11:45:00,35.34,35.37,35.3,35.3,212000.0,23.4341,23.454,23.4076,23.4076,212000.0
2009-02-06 11:50:00,35.29,35.35,35.28,35.35,136200.0,23.4009,23.4407,23.3943,23.4407,136200.0
2009-02-06 11:55:00,35.35,35.39,35.32,35.34,208900.0,23.4407,23.4672,23.4208,23.4341,208900.0
2009-02-06 12:00:00,35.34,35.34,35.28,35.29,119000.0,23.4341,23.4341,23.3943,23.4009,119000.0
2009-02-06 12:05:00,35.29,35.3,35.27,35.3,104200.0,23.4009,23.4076,23.3877,23.4076,104200.0
2009-02-06 12:10:00,35.3,35.33,35.22,35.24,129500.0,23.4076,23.4275,23.3545,23.3678,129500.0
2009-02-06 12:15:00,35.24,35.27,35.18,35.2,135400.0,23.3678,23.3877,23.328,23.3412,135400.0
2009-02-06 12:20:00,35.2,35.27,35.19,35.25,204600.0,23.3412,23.3877,23.3346,23.3744,204600.0
2009-02-06 12:25:00,35.25,35.26,35.14,35.15,288800.0,23.3744,23.381,23.3015,23.3081,288800.0
2009-02-06 12:30:00,35.15,35.17,35.1,35.17,248000.0,23.3081,23.3214,23.2749,23.3214,248000.0
2009-02-06 12:35:00,35.17,35.36,35.16,35.29,280000.0,23.3214,23.4473,23.3147,23.4009,280000.0
2009-02-06 12:40:00,35.29,35.35,35.28,35.32,264700.0,23.4009,23.4407,23.3943,23.4208,264700.0
2009-02-06 12:45:00,35.33,35.33,35.29,35.3,129200.0,23.4275,23.4275,23.4009,23.4076,129200.0
2009-02-06 12:50:00,35.31,35.42,35.29,35.4,679800.0,23.4142,23.4871,23.4009,23.4739,679800.0
2009-02-06 12:55:00,35.41,35.46,35.4,35.43,217600.0,23.4805,23.5137,23.4739,23.4938,217600.0
2009-02-06 13:00:00,35.43,35.49,35.43,35.45,185700.0,23.4938,23.5335,23.4938,23.507,185700.0
2009-02-06 13:05:00,35.44,35.58,35.44,35.54,410900.0,23.5004,23.5932,23.5004,23.5667,410900.0
2009-02-06 13:10:00,35.55,35.78,35.54,35.77,401800.0,23.5733,23.7258,23.5667,23.7192,401800.0
2009-02-06 13:15:00,35.77,35.95,35.74,35.9,448500.0,23.7192,23.8386,23.6993,23.8054,448500.0
2009-02-06 13:20:00,35.91,35.94,35.73,35.8,310100.0,23.8121,23.8319,23.6927,23.7391,310100.0
2009-02-06 13:25:00,35.8,35.87,35.78,35.82,194100.0,23.7391,23.7855,23.7258,23.7524,194100.0
2009-02-06 13:30:00,35.81,35.89,35.81,35.83,172600.0,23.7457,23.7988,23.7457,23.759,172600.0
2009-02-06 13:35:00,35.83,35.92,35.82,35.92,185700.0,23.759,23.8187,23.7524,23.8187,185700.0
2009-02-06 13:40:00,35.91,35.92,35.84,35.87,220400.0,23.8121,23.8187,23.7656,23.7855,220400.0
2009-02-06 13:45:00,35.86,35.96,35.86,35.95,200300.0,23.7789,23.8452,23.7789,23.8386,200300.0
2009-02-06 13:50:00,35.95,36.03,35.93,36.02,494500.0,23.8386,23.8916,23.8253,23.885,494500.0
2009-02-06 13:55:00,36.02,36.07,35.98,36.04,267200.0,23.885,23.9181,23.8585,23.8983,267200.0
2009-02-06 14:00:00,36.04,36.06,35.97,36.06,511700.0,23.8983,23.9115,23.8518,23.9115,511700.0
2009-02-06 14:05:00,36.05,36.11,36.01,36.06,466100.0,23.9049,23.9447,23.8784,23.9115,466100.0
2009-02-06 14:10:00,36.05,36.18,36.03,36.16,280100.0,23.9049,23.9911,23.8916,23.9778,280100.0
2009-02-06 14:15:00,36.15,36.2,36.12,36.13,337500.0,23.9712,24.0044,23.9513,23.9579,337500.0
2009-02-06 14:20:00,36.13,36.26,36.07,36.2,617900.0,23.9579,24.0441,23.9181,24.0044,617900.0
2009-02-06 14:25:00,36.21,36.25,36.19,36.22,218500.0,24.011,24.0375,23.9977,24.0176,218500.0
2009-02-06 14:30:00,36.23,36.32,36.23,36.3,272900.0,24.0242,24.0839,24.0242,24.0707,272900.0
2009-02-06 14:35:00,36.31,36.41,36.31,36.32,261000.0,24.0773,24.1436,24.0773,24.0839,261000.0
2009-02-06 14:40:00,36.31,36.34,36.23,36.26,218600.0,24.0773,24.0972,24.0242,24.0441,218600.0
2009-02-06 14:45:00,36.26,36.31,36.25,36.25,209000.0,24.0441,24.0773,24.0375,24.0375,209000.0
2009-02-06 14:50:00,36.25,36.26,36.14,36.17,290400.0,24.0375,24.0441,23.9646,23.9845,290400.0
2009-02-06 14:55:00,36.17,36.29,36.15,36.26,235900.0,23.9845,24.064,23.9712,24.0441,235900.0
2009-02-06 15:00:00,36.26,36.27,36.2,36.2,288900.0,24.0441,24.0508,24.0044,24.0044,288900.0
2009-02-06 15:05:00,36.2,36.21,36.11,36.12,404200.0,24.0044,24.011,23.9447,23.9513,404200.0
2009-02-06 15:10:00,36.12,36.19,36.05,36.17,364800.0,23.9513,23.9977,23.9049,23.9845,364800.0
2009-02-06 15:15:00,36.18,36.25,36.16,36.2,242500.0,23.9911,24.0375,23.9778,24.0044,242500.0
2009-02-06 15:20:00,36.2,36.29,36.2,36.25,270000.0,24.0044,24.064,24.0044,24.0375,270000.0
2009-02-06 15:25:00,36.26,36.28,36.16,36.23,371500.0,24.0441,24.0574,23.9778,24.0242,371500.0
2009-02-06 15:30:00,36.23,36.4,36.22,36.4,591500.0,24.0242,24.137,24.0176,24.137,591500.0
2009-02-06 15:35:00,36.39,36.46,36.35,36.45,580800.0,24.1303,24.1768,24.1038,24.1701,580800.0
2009-02-06 15:40:00,36.45,36.6,36.42,36.52,601800.0,24.1701,24.2696,24.1502,24.2165,601800.0
2009-02-06 15:45:00,36.51,36.63,36.5,36.52,717600.0,24.2099,24.2895,24.2033,24.2165,717600.0
2009-02-06 15:50:00,36.52,36.63,36.41,36.44,914100.0,24.2165,24.2895,24.1436,24.1635,914100.0
2009-02-06 15:55:00,36.44,36.44,36.17,36.31,1297600.0,24.1635,24.1635,23.9845,24.0773,1297600.0
2009-02-09 09:30:00,36.24,36.44,36.0,36.36,264500.0,24.0309,24.1635,23.8717,24.1104,264500.0
2009-02-09 09:35:00,36.36,36.43,36.17,36.39,220800.0,24.1104,24.1569,23.9845,24.1303,220800.0
2009-02-09 09:40:00,36.39,36.44,36.31,36.4,222900.0,24.1303,24.1635,24.0773,24.137,222900.0
2009-02-09 09:45:00,36.4,36.49,36.39,36.47,191700.0,24.137,24.1967,24.1303,24.1834,191700.0
2009-02-09 09:50:00,36.47,36.49,36.44,36.46,144200.0,24.1834,24.1967,24.1635,24.1768,144200.0
2009-02-09 09:55:00,36.47,36.53,36.38,36.51,288200.0,24.1834,24.2232,24.1237,24.2099,288200.0
2009-02-09 10:00:00,36.5,36.51,36.45,36.46,207300.0,24.2033,24.2099,24.1701,24.1768,207300.0
2009-02-09 10:05:00,36.45,36.46,36.33,36.35,332700.0,24.1701,24.1768,24.0906,24.1038,332700.0
2009-02-09 10:10:00,36.35,36.36,36.3,36.31,196800.0,24.1038,24.1104,24.0707,24.0773,196800.0
2009-02-09 10:15:00,36.33,36.41,36.3,36.34,138200.0,24.0906,24.1436,24.0707,24.0972,138200.0
2009-02-09 10:20:00,36.34,36.4,36.32,36.39,130700.0,24.0972,24.137,24.0839,24.1303,130700.0
2009-02-09 10:25:00,36.37,36.43,36.31,36.33,169400.0,24.1171,24.1569,24.0773,24.0906,169400.0
2009-02-09 10:30:00,36.32,36.34,36.25,36.32,171300.0,24.0839,24.0972,24.0375,24.0839,171300.0
2009-02-09 10:35:00,36.32,36.46,36.31,36.45,182600.0,24.0839,24.1768,24.0773,24.1701,182600.0
2009-02-09 10:40:00,36.45,36.64,36.41,36.61,305500.0,24.1701,24.2961,24.1436,24.2762,305500.0
2009-02-09 10:45:00,36.6,36.83,36.54,36.78,359600.0,24.2696,24.4221,24.2298,24.389,359600.0
2009-02-09 10:50:00,36.79,36.79,36.62,36.62,133300.0,24.3956,24.3956,24.2829,24.2829,133300.0
2009-02-09 10:55:00,36.63,36.78,36.61,36.73,146500.0,24.2895,24.389,24.2762,24.3558,146500.0
2009-02-09 11:00:00,36.74,36.74,36.64,36.64,127000.0,24.3624,24.3624,24.2961,24.2961,127000.0
2009-02-09 11:05:00,36.64,36.66,36.57,36.65,171100.0,24.2961,24.3094,24.2497,24.3027,171100.0
2009-02-09 11:10:00,36.66,36.66,36.6,36.63,122900.0,24.3094,24.3094,24.2696,24.2895,122900.0
2009-02-09 11:15:00,36.64,36.66,36.54,36.55,170100.0,24.2961,24.3094,24.2298,24.2364,170100.0
2009-02-09 11:20:00,36.55,36.62,36.51,36.54,133400.0,24.2364,24.2829,24.2099,24.2298,133400.0
2009-02-09 11:25:00,36.54,36.64,36.52,36.63,180700.0,24.2298,24.2961,24.2165,24.2895,180700.0
2009-02-09 11:30:00,36.63,36.66,36.57,36.58,174400.0,24.2895,24.3094,24.2497,24.2563,174400.0
2009-02-09 11:35:00,36.58,36.73,36.58,36.69,172700.0,24.2563,24.3558,24.2563,24.3293,172700.0
2009-02-09 11:40:00,36.69,36.69,36.52,36.53,180000.0,24.3293,24.3293,24.2165,24.2232,180000.0
2009-02-09 11:45:00,36.53,36.61,36.53,36.58,165100.0,24.2232,24.2762,24.2232,24.2563,165100.0
2009-02-09 11:50:00,36.59,36.61,36.55,36.55,104800.0,24.263,24.2762,24.2364,24.2364,104800.0
2009-02-09 11:55:00,36.55,36.62,36.55,36.61,93600.0,24.2364,24.2829,24.2364,24.2762,93600.0
2009-02-09 12:00:00,36.61,36.68,36.6,36.65,114100.0,24.2762,24.3226,24.2696,24.3027,114100.0
2009-02-09 12:05:00,36.66,36.7,36.65,36.68,93600.0,24.3094,24.3359,24.3027,24.3226,93600.0
2009-02-09 12:10:00,36.67,36.69,36.64,36.64,114900.0,24.316,24.3293,24.2961,24.2961,114900.0
2009-02-09 12:15:00,36.65,36.73,36.6,36.71,268900.0,24.3027,24.3558,24.2696,24.3425,268900.0
2009-02-09 12:20:00,36.72,36.75,36.69,36.72,156400.0,24.3492,24.3691,24.3293,24.3492,156400.0
2009-02-09 12:25:00,36.7,36.81,36.69,36.76,153400.0,24.3359,24.4088,24.3293,24.3757,153400.0
2009-02-09 12:30:00,36.77,36.8,36.77,36.77,107200.0,24.3823,24.4022,24.3823,24.3823,107200.0
2009-02-09 12:35:00,36.76,36.78,36.73,36.76,127100.0,24.3757,24.389,24.3558,24.3757,127100.0
2009-02-09 12:40:00,36.75,36.8,36.74,36.75,120200.0,24.3691,24.4022,24.3624,24.3691,120200.0
2009-02-09 12:45:00,36.74,36.8,36.74,36.8,126300.0,24.3624,24.4022,24.3624,24.4022,126300.0
2009-02-09 12:50:00,36.8,36.85,36.78,36.78,200900.0,24.4022,24.4354,24.389,24.389,200900.0
2009-02-09 12:55:00,36.79,36.83,36.76,36.82,152300.0,24.3956,24.4221,24.3757,24.4155,152300.0
2009-02-09 13:00:00,36.81,36.85,36.79,36.82,93500.0,24.4088,24.4354,24.3956,24.4155,93500.0
2009-02-09 13:05:00,36.82,36.84,36.82,36.82,59900.0,24.4155,24.4287,24.4155,24.4155,59900.0
2009-02-09 13:10:00,36.82,36.84,36.82,36.83,36300.0,24.4155,24.4287,24.4155,24.4221,36300.0
2009-02-09 13:15:00,36.82,36.88,36.81,36.85,169200.0,24.4155,24.4553,24.4088,24.4354,169200.0
2009-02-09 13:20:00,36.85,36.89,36.85,36.89,92500.0,24.4354,24.4619,24.4354,24.4619,92500.0
2009-02-09 13:25:00,36.88,36.9,36.86,36.88,97700.0,24.4553,24.4685,24.442,24.4553,97700.0
2009-02-09 13:30:00,36.88,36.88,36.72,36.72,254800.0,24.4553,24.4553,24.3492,24.3492,254800.0
2009-02-09 13:35:00,36.71,36.72,36.65,36.69,196400.0,24.3425,24.3492,24.3027,24.3293,196400.0
2009-02-09 13:40:00,36.69,36.71,36.64,36.66,116100.0,24.3293,24.3425,24.2961,24.3094,116100.0
2009-02-09 13:45:00,36.66,36.68,36.6,36.68,158900.0,24.3094,24.3226,24.2696,24.3226,158900.0
2009-02-09 13:50:00,36.67,36.69,36.62,36.64,108900.0,24.316,24.3293,24.2829,24.2961,108900.0
2009-02-09 13:55:00,36.64,36.72,36.61,36.71,95200.0,24.2961,24.3492,24.2762,24.3425,95200.0
2009-02-09 14:00:00,36.71,36.75,36.7,36.72,123000.0,24.3425,24.3691,24.3359,24.3492,123000.0
2009-02-09 14:05:00,36.73,36.82,36.72,36.81,200200.0,24.3558,24.4155,24.3492,24.4088,200200.0
2009-02-09 14:10:00,36.81,36.82,36.77,36.78,100800.0,24.4088,24.4155,24.3823,24.389,100800.0
2009-02-09 14:15:00,36.77,36.78,36.58,36.6,311300.0,24.3823,24.389,24.2563,24.2696,311300.0
2009-02-09 14:20:00,36.61,36.68,36.55,36.56,203000.0,24.2762,24.3226,24.2364,24.2431,203000.0
2009-02-09 14:25:00,36.56,36.56,36.35,36.46,268000.0,24.2431,24.2431,24.1038,24.1768,268000.0
2009-02-09 14:30:00,36.46,36.47,36.4,36.43,160100.0,24.1768,24.1834,24.137,24.1569,160100.0
2009-02-09 14:35:00,36.44,36.46,36.39,36.45,135800.0,24.1635,24.1768,24.1303,24.1701,135800.0
2009-02-09 14:40:00,36.45,36.48,36.32,36.33,174000.0,24.1701,24.19,24.0839,24.0906,174000.0
2009-02-09 14:45:00,36.33,36.36,36.3,36.34,215500.0,24.0906,24.1104,24.0707,24.0972,215500.0
2009-02-09 14:50:00,36.34,36.41,36.34,36.37,208600.0,24.0972,24.1436,24.0972,24.1171,208600.0
2009-02-09 14:55:00,36.37,36.4,36.35,36.37,164500.0,24.1171,24.137,24.1038,24.1171,164500.0
2009-02-09 15:00:00,36.37,36.4,36.3,36.33,264600.0,24.1171,24.137,24.0707,24.0906,264600.0
2009-02-09 15:05:00,36.33,36.38,36.29,36.33,199100.0,24.0906,24.1237,24.064,24.0906,199100.0
2009-02-09 15:10:00,36.33,36.46,36.25,36.46,326500.0,24.0906,24.1768,24.0375,24.1768,326500.0
2009-02-09 15:15:00,36.46,36.53,36.42,36.48,265000.0,24.1768,24.2232,24.1502,24.19,265000.0
2009-02-09 15:20:00,36.48,36.58,36.47,36.58,134500.0,24.19,24.2563,24.1834,24.2563,134500.0
2009-02-09 15:25:00,36.57,36.62,36.56,36.58,227900.0,24.2497,24.2829,24.2431,24.2563,227900.0
2009-02-09 15:30:00,36.58,36.66,36.53,36.56,222000.0,24.2563,24.3094,24.2232,24.2431,222000.0
2009-02-09 15:35:00,36.56,36.65,36.51,36.51,365900.0,24.2431,24.3027,24.2099,24.2099,365900.0
2009-02-09 15:40:00,36.51,36.62,36.51,36.57,220900.0,24.2099,24.2829,24.2099,24.2497,220900.0
2009-02-09 15:45:00,36.58,36.62,36.46,36.59,320200.0,24.2563,24.2829,24.1768,24.263,320200.0
2009-02-09 15:50:00,36.6,36.68,36.59,36.65,518000.0,24.2696,24.3226,24.263,24.3027,518000.0
2009-02-09 15:55:00,36.66,36.68,36.52,36.68,745900.0,24.3094,24.3226,24.2165,24.3226,745900.0
2009-02-10 09:30:00,36.26,36.52,36.24,36.34,600500.0,24.0441,24.2165,24.0309,24.0972,600500.0
2009-02-10 09:35:00,36.33,36.54,36.26,36.35,176400.0,24.0906,24.2298,24.0441,24.1038,176400.0
2009-02-10 09:40:00,36.35,36.44,36.23,36.37,190200.0,24.1038,24.1635,24.0242,24.1171,190200.0
2009-02-10 09:45:00,36.37,36.56,36.37,36.48,215000.0,24.1171,24.2431,24.1171,24.19,215000.0
2009-02-10 09:50:00,36.47,36.65,36.47,36.57,236800.0,24.1834,24.3027,24.1834,24.2497,236800.0
2009-02-10 09:55:00,36.57,36.6,36.31,36.4,316400.0,24.2497,24.2696,24.0773,24.137,316400.0
2009-02-10 10:00:00,36.4,36.49,36.35,36.45,199400.0,24.137,24.1967,24.1038,24.1701,199400.0
2009-02-10 10:05:00,36.45,36.46,36.36,36.45,166900.0,24.1701,24.1768,24.1104,24.1701,166900.0
2009-02-10 10:10:00,36.45,36.48,36.36,36.37,148600.0,24.1701,24.19,24.1104,24.1171,148600.0
2009-02-10 10:15:00,36.37,36.39,36.3,36.31,174800.0,24.1171,24.1303,24.0707,24.0773,174800.0
2009-02-10 10:20:00,36.31,36.31,36.07,36.13,363800.0,24.0773,24.0773,23.9181,23.9579,363800.0
2009-02-10 10:25:00,36.13,36.22,36.03,36.13,377100.0,23.9579,24.0176,23.8916,23.9579,377100.0
2009-02-10 10:30:00,36.14,36.28,36.13,36.22,190600.0,23.9646,24.0574,23.9579,24.0176,190600.0
2009-02-10 10:35:00,36.22,36.22,36.09,36.12,140800.0,24.0176,24.0176,23.9314,23.9513,140800.0
2009-02-10 10:40:00,36.12,36.25,36.09,36.14,232200.0,23.9513,24.0375,23.9314,23.9646,232200.0
2009-02-10 10:45:00,36.14,36.17,36.04,36.16,293500.0,23.9646,23.9845,23.8983,23.9778,293500.0
2009-02-10 10:50:00,36.15,36.24,36.06,36.08,210700.0,23.9712,24.0309,23.9115,23.9248,210700.0
2009-02-10 10:55:00,36.08,36.1,35.94,35.96,254700.0,23.9248,23.938,23.8319,23.8452,254700.0
2009-02-10 11:00:00,35.96,36.1,35.89,35.94,543700.0,23.8452,23.938,23.7988,23.8319,543700.0
2009-02-10 11:05:00,35.94,35.94,35.49,35.61,705000.0,23.8319,23.8319,23.5335,23.6131,705000.0
2009-02-10 11:10:00,35.61,35.64,35.35,35.41,501000.0,23.6131,23.633,23.4407,23.4805,501000.0
2009-02-10 11:15:00,35.42,35.58,35.38,35.58,347500.0,23.4871,23.5932,23.4606,23.5932,347500.0
2009-02-10 11:20:00,35.58,35.76,35.56,35.59,335000.0,23.5932,23.7126,23.58,23.5999,335000.0
2009-02-10 11:25:00,35.59,35.64,35.43,35.61,295100.0,23.5999,23.633,23.4938,23.6131,295100.0
2009-02-10 11:30:00,35.61,35.62,35.04,35.06,439200.0,23.6131,23.6198,23.2352,23.2484,439200.0
2009-02-10 11:35:00,35.06,35.18,34.75,35.13,585600.0,23.2484,23.328,23.0429,23.2948,585600.0
2009-02-10 11:40:00,35.12,35.31,35.07,35.29,324400.0,23.2882,23.4142,23.255,23.4009,324400.0
2009-02-10 11:45:00,35.29,35.4,35.13,35.37,396800.0,23.4009,23.4739,23.2948,23.454,396800.0
2009-02-10 11:50:00,35.37,35.41,35.23,35.39,161000.0,23.454,23.4805,23.3611,23.4672,161000.0
2009-02-10 11:55:00,35.41,35.5,35.27,35.39,322000.0,23.4805,23.5402,23.3877,23.4672,322000.0
2009-02-10 12:00:00,35.39,35.53,35.33,35.53,253800.0,23.4672,23.5601,23.4275,23.5601,253800.0
2009-02-10 12:05:00,35.52,35.53,35.41,35.44,192300.0,23.5534,23.5601,23.4805,23.5004,192300.0
2009-02-10 12:10:00,35.45,35.61,35.45,35.57,127700.0,23.507,23.6131,23.507,23.5866,127700.0
2009-02-10 12:15:00,35.57,35.67,35.56,35.6,156300.0,23.5866,23.6529,23.58,23.6065,156300.0
2009-02-10 12:20:00,35.6,35.62,35.57,35.6,310300.0,23.6065,23.6198,23.5866,23.6065,310300.0
2009-02-10 12:25:00,35.61,35.64,35.5,35.56,197600.0,23.6131,23.633,23.5402,23.58,197600.0
2009-02-10 12:30:00,35.56,35.56,35.35,35.48,307400.0,23.58,23.58,23.4407,23.5269,307400.0
2009-02-10 12:35:00,35.48,35.56,35.41,35.52,163300.0,23.5269,23.58,23.4805,23.5534,163300.0
2009-02-10 12:40:00,35.53,35.55,35.45,35.53,117700.0,23.5601,23.5733,23.507,23.5601,117700.0
2009-02-10 12:45:00,35.54,35.55,35.45,35.55,86500.0,23.5667,23.5733,23.507,23.5733,86500.0
2009-02-10 12:50:00,35.56,35.61,35.55,35.59,101300.0,23.58,23.6131,23.5733,23.5999,101300.0
2009-02-10 12:55:00,35.58,35.63,35.51,35.52,127700.0,23.5932,23.6264,23.5468,23.5534,127700.0
2009-02-10 13:00:00,35.51,35.55,35.32,35.36,129200.0,23.5468,23.5733,23.4208,23.4473,129200.0
2009-02-10 13:05:00,35.35,35.4,35.27,35.31,191800.0,23.4407,23.4739,23.3877,23.4142,191800.0
2009-02-10 13:10:00,35.32,35.39,35.28,35.39,185100.0,23.4208,23.4672,23.3943,23.4672,185100.0
2009-02-10 13:15:00,35.4,35.41,35.2,35.21,134100.0,23.4739,23.4805,23.3412,23.3479,134100.0
2009-02-10 13:20:00,35.21,35.21,34.98,35.08,495100.0,23.3479,23.3479,23.1954,23.2617,495100.0
2009-02-10 13:25:00,35.09,35.11,34.94,34.98,243000.0,23.2683,23.2816,23.1688,23.1954,243000.0
2009-02-10 13:30:00,34.99,35.09,34.95,35.06,239300.0,23.202,23.2683,23.1755,23.2484,239300.0
2009-02-10 13:35:00,35.07,35.22,35.07,35.22,167500.0,23.255,23.3545,23.255,23.3545,167500.0
2009-02-10 13:40:00,35.22,35.24,35.14,35.15,172500.0,23.3545,23.3678,23.3015,23.3081,172500.0
2009-02-10 13:45:00,35.16,35.19,35.08,35.14,288900.0,23.3147,23.3346,23.2617,23.3015,288900.0
2009-02-10 13:50:00,35.15,35.22,35.11,35.12,91300.0,23.3081,23.3545,23.2816,23.2882,91300.0
2009-02-10 13:55:00,35.12,35.19,35.12,35.15,74200.0,23.2882,23.3346,23.2882,23.3081,74200.0
2009-02-10 14:00:00,35.15,35.26,35.08,35.24,152100.0,23.3081,23.381,23.2617,23.3678,152100.0
2009-02-10 14:05:00,35.24,35.27,35.16,35.18,124000.0,23.3678,23.3877,23.3147,23.328,124000.0
2009-02-10 14:10:00,35.18,35.23,35.13,35.14,106900.0,23.328,23.3611,23.2948,23.3015,106900.0
2009-02-10 14:15:00,35.14,35.22,35.13,35.21,195300.0,23.3015,23.3545,23.2948,23.3479,195300.0
2009-02-10 14:20:00,35.21,35.21,35.08,35.13,191700.0,23.3479,23.3479,23.2617,23.2948,191700.0
2009-02-10 14:25:00,35.12,35.13,34.9,34.9,312300.0,23.2882,23.2948,23.1423,23.1423,312300.0
2009-02-10 14:30:00,34.91,34.93,34.69,34.85,576900.0,23.1489,23.1622,23.0031,23.1092,576900.0
2009-02-10 14:35:00,34.85,34.94,34.81,34.93,276600.0,23.1092,23.1688,23.0826,23.1622,276600.0
2009-02-10 14:40:00,34.92,35.08,34.91,35.01,250400.0,23.1556,23.2617,23.1489,23.2153,250400.0
2009-02-10 14:45:00,35.0,35.13,34.98,35.08,232000.0,23.2086,23.2948,23.1954,23.2617,232000.0
2009-02-10 14:50:00,35.08,35.09,34.97,35.04,326200.0,23.2617,23.2683,23.1887,23.2352,326200.0
2009-02-10 14:55:00,35.04,35.08,34.85,34.88,326800.0,23.2352,23.2617,23.1092,23.1291,326800.0
2009-02-10 15:00:00,34.89,35.06,34.89,35.0,275100.0,23.1357,23.2484,23.1357,23.2086,275100.0
2009-02-10 15:05:00,35.0,35.01,34.93,34.97,170400.0,23.2086,23.2153,23.1622,23.1887,170400.0
2009-02-10 15:10:00,34.97,35.01,34.82,34.85,362000.0,23.1887,23.2153,23.0893,23.1092,362000.0
2009-02-10 15:15:00,34.84,34.92,34.76,34.85,429200.0,23.1025,23.1556,23.0495,23.1092,429200.0
2009-02-10 15:20:00,34.85,34.93,34.77,34.93,301300.0,23.1092,23.1622,23.0561,23.1622,301300.0
2009-02-10 15:25:00,34.93,34.99,34.85,34.89,222500.0,23.1622,23.202,23.1092,23.1357,222500.0
2009-02-10 15:30:00,34.89,35.01,34.84,34.95,446400.0,23.1357,23.2153,23.1025,23.1755,446400.0
2009-02-10 15:35:00,34.95,34.99,34.91,34.92,344300.0,23.1755,23.202,23.1489,23.1556,344300.0
2009-02-10 15:40:00,34.92,34.94,34.77,34.93,485200.0,23.1556,23.1688,23.0561,23.1622,485200.0
2009-02-10 15:45:00,34.93,35.14,34.85,35.04,584600.0,23.1622,23.3015,23.1092,23.2352,584600.0
2009-02-10 15:50:00,35.04,35.19,34.95,35.08,880000.0,23.2352,23.3346,23.1755,23.2617,880000.0
2009-02-10 15:55:00,35.08,35.16,34.98,35.03,995700.0,23.2617,23.3147,23.1954,23.2285,995700.0
2009-02-11 09:30:00,34.79,35.4,34.75,35.23,593200.0,23.0694,23.4739,23.0429,23.3611,593200.0
2009-02-11 09:35:00,35.22,35.53,35.11,35.4,577000.0,23.3545,23.5601,23.2816,23.4739,577000.0
2009-02-11 09:40:00,35.4,35.56,35.04,35.07,244500.0,23.4739,23.58,23.2352,23.255,244500.0
2009-02-11 09:45:00,35.07,35.18,35.02,35.09,224900.0,23.255,23.328,23.2219,23.2683,224900.0
2009-02-11 09:50:00,35.08,35.28,35.07,35.21,290900.0,23.2617,23.3943,23.255,23.3479,290900.0
2009-02-11 09:55:00,35.2,35.34,35.06,35.12,221200.0,23.3412,23.4341,23.2484,23.2882,221200.0
2009-02-11 10:00:00,35.11,35.22,34.99,35.08,399300.0,23.2816,23.3545,23.202,23.2617,399300.0
2009-02-11 10:05:00,35.08,35.09,34.97,34.99,375900.0,23.2617,23.2683,23.1887,23.202,375900.0
2009-02-11 10:10:00,34.99,35.03,34.88,34.88,472600.0,23.202,23.2285,23.1291,23.1291,472600.0
2009-02-11 10:15:00,34.88,35.02,34.78,34.8,616900.0,23.1291,23.2219,23.0627,23.076,616900.0
2009-02-11 10:20:00,34.8,34.93,34.78,34.87,335200.0,23.076,23.1622,23.0627,23.1224,335200.0
2009-02-11 10:25:00,34.87,34.89,34.68,34.68,309300.0,23.1224,23.1357,22.9964,22.9964,309300.0
2009-02-11 10:30:00,34.67,34.68,34.38,34.39,535500.0,22.9898,22.9964,22.7975,22.8041,535500.0
2009-02-11 10:35:00,34.39,34.49,34.3,34.44,522600.0,22.8041,22.8704,22.7445,22.8373,522600.0
2009-02-11 10:40:00,34.45,34.61,34.39,34.54,289200.0,22.8439,22.95,22.8041,22.9036,289200.0
2009-02-11 10:45:00,34.55,34.8,34.55,34.71,261700.0,22.9102,23.076,22.9102,23.0163,261700.0
2009-02-11 10:50:00,34.71,34.8,34.64,34.75,366500.0,23.0163,23.076,22.9699,23.0429,366500.0
2009-02-11 10:55:00,34.74,34.83,34.72,34.75,194700.0,23.0362,23.0959,23.023,23.0429,194700.0
2009-02-11 11:00:00,34.76,34.81,34.69,34.77,180800.0,23.0495,23.0826,23.0031,23.0561,180800.0
2009-02-11 11:05:00,34.76,34.79,34.61,34.64,158100.0,23.0495,23.0694,22.95,22.9699,158100.0
2009-02-11 11:10:00,34.63,34.87,34.6,34.86,220200.0,22.9633,23.1224,22.9434,23.1158,220200.0
2009-02-11 11:15:00,34.86,34.92,34.85,34.89,254500.0,23.1158,23.1556,23.1092,23.1357,254500.0
2009-02-11 11:20:00,34.88,34.9,34.79,34.82,166600.0,23.1291,23.1423,23.0694,23.0893,166600.0
2009-02-11 11:25:00,34.81,34.91,34.77,34.87,156400.0,23.0826,23.1489,23.0561,23.1224,156400.0
2009-02-11 11:30:00,34.86,35.06,34.85,34.88,261700.0,23.1158,23.2484,23.1092,23.1291,261700.0
2009-02-11 11:35:00,34.88,34.9,34.83,34.84,80800.0,23.1291,23.1423,23.0959,23.1025,80800.0
2009-02-11 11:40:00,34.83,34.83,34.7,34.74,148600.0,23.0959,23.0959,23.0097,23.0362,148600.0
2009-02-11 11:45:00,34.74,34.77,34.61,34.62,151500.0,23.0362,23.0561,22.95,22.9566,151500.0
2009-02-11 11:50:00,34.62,34.66,34.56,34.61,206200.0,22.9566,22.9832,22.9169,22.95,206200.0
2009-02-11 11:55:00,34.61,34.65,34.57,34.63,129000.0,22.95,22.9765,22.9235,22.9633,129000.0
2009-02-11 12:00:00,34.64,34.66,34.62,34.64,91000.0,22.9699,22.9832,22.9566,22.9699,91000.0
2009-02-11 12:05:00,34.64,34.67,34.59,34.67,69800.0,22.9699,22.9898,22.9368,22.9898,69800.0
2009-02-11 12:10:00,34.67,34.67,34.39,34.4,359600.0,22.9898,22.9898,22.8041,22.8108,359600.0
2009-02-11 12:15:00,34.39,34.42,34.3,34.4,214500.0,22.8041,22.824,22.7445,22.8108,214500.0
2009-02-11 12:20:00,34.39,34.46,34.37,34.41,126100.0,22.8041,22.8506,22.7909,22.8174,126100.0
2009-02-11 12:25:00,34.41,34.43,34.35,34.43,105000.0,22.8174,22.8307,22.7776,22.8307,105000.0
2009-02-11 12:30:00,34.42,34.48,34.38,34.43,161900.0,22.824,22.8638,22.7975,22.8307,161900.0
2009-02-11 12:35:00,34.43,34.58,34.4,34.58,125000.0,22.8307,22.9301,22.8108,22.9301,125000.0
2009-02-11 12:40:00,34.57,34.65,34.57,34.58,96400.0,22.9235,22.9765,22.9235,22.9301,96400.0
2009-02-11 12:45:00,34.58,34.61,34.55,34.58,52500.0,22.9301,22.95,22.9102,22.9301,52500.0
2009-02-11 12:50:00,34.59,34.63,34.55,34.55,75800.0,22.9368,22.9633,22.9102,22.9102,75800.0
2009-02-11 12:55:00,34.55,34.55,34.44,34.49,136400.0,22.9102,22.9102,22.8373,22.8704,136400.0
2009-02-11 13:00:00,34.48,34.59,34.48,34.56,125700.0,22.8638,22.9368,22.8638,22.9169,125700.0
2009-02-11 13:05:00,34.56,34.6,34.37,34.42,182100.0,22.9169,22.9434,22.7909,22.824,182100.0
2009-02-11 13:10:00,34.42,34.45,34.37,34.44,119400.0,22.824,22.8439,22.7909,22.8373,119400.0
2009-02-11 13:15:00,34.44,34.44,34.33,34.37,138800.0,22.8373,22.8373,22.7643,22.7909,138800.0
2009-02-11 13:20:00,34.37,34.46,34.36,34.37,94100.0,22.7909,22.8506,22.7842,22.7909,94100.0
2009-02-11 13:25:00,34.37,34.39,34.33,34.37,71100.0,22.7909,22.8041,22.7643,22.7909,71100.0
2009-02-11 13:30:00,34.37,34.37,34.28,34.3,151900.0,22.7909,22.7909,22.7312,22.7445,151900.0
2009-02-11 13:35:00,34.3,34.33,34.25,34.31,109600.0,22.7445,22.7643,22.7113,22.7511,109600.0
2009-02-11 13:40:00,34.31,34.31,34.06,34.09,377300.0,22.7511,22.7511,22.5853,22.6052,377300.0
2009-02-11 13:45:00,34.08,34.1,34.0,34.04,280900.0,22.5986,22.6118,22.5455,22.572,280900.0
2009-02-11 13:50:00,34.04,34.15,34.04,34.11,148500.0,22.572,22.645,22.572,22.6185,148500.0
2009-02-11 13:55:00,34.11,34.14,34.06,34.08,152800.0,22.6185,22.6384,22.5853,22.5986,152800.0
2009-02-11 14:00:00,34.07,34.17,34.07,34.14,158700.0,22.5919,22.6583,22.5919,22.6384,158700.0
2009-02-11 14:05:00,34.14,34.17,34.1,34.17,144000.0,22.6384,22.6583,22.6118,22.6583,144000.0
2009-02-11 14:10:00,34.17,34.19,34.05,34.09,298700.0,22.6583,22.6715,22.5787,22.6052,298700.0
2009-02-11 14:15:00,34.08,34.08,33.93,33.96,350600.0,22.5986,22.5986,22.4991,22.519,350600.0
2009-02-11 14:20:00,33.97,34.08,33.92,34.08,300200.0,22.5256,22.5986,22.4925,22.5986,300200.0
2009-02-11 14:25:00,34.08,34.25,34.08,34.22,232600.0,22.5986,22.7113,22.5986,22.6914,232600.0
2009-02-11 14:30:00,34.21,34.24,34.14,34.18,316200.0,22.6848,22.7047,22.6384,22.6649,316200.0
2009-02-11 14:35:00,34.19,34.31,34.17,34.31,340100.0,22.6715,22.7511,22.6583,22.7511,340100.0
2009-02-11 14:40:00,34.3,34.4,34.29,34.39,184900.0,22.7445,22.8108,22.7378,22.8041,184900.0
2009-02-11 14:45:00,34.39,34.43,34.29,34.31,288500.0,22.8041,22.8307,22.7378,22.7511,288500.0
2009-02-11 14:50:00,34.3,34.63,34.3,34.5,650800.0,22.7445,22.9633,22.7445,22.8771,650800.0
2009-02-11 14:55:00,34.5,34.77,34.5,34.69,523200.0,22.8771,23.0561,22.8771,23.0031,523200.0
2009-02-11 15:00:00,34.71,34.76,34.56,34.6,417600.0,23.0163,23.0495,22.9169,22.9434,417600.0
2009-02-11 15:05:00,34.61,34.69,34.58,34.59,245100.0,22.95,23.0031,22.9301,22.9368,245100.0
2009-02-11 15:10:00,34.59,34.74,34.58,34.72,315800.0,22.9368,23.0362,22.9301,23.023,315800.0
2009-02-11 15:15:00,34.71,34.85,34.67,34.71,411200.0,23.0163,23.1092,22.9898,23.0163,411200.0
2009-02-11 15:20:00,34.72,34.72,34.56,34.59,276200.0,23.023,23.023,22.9169,22.9368,276200.0
2009-02-11 15:25:00,34.6,34.6,34.46,34.53,287000.0,22.9434,22.9434,22.8506,22.897,287000.0
2009-02-11 15:30:00,34.53,34.64,34.44,34.45,267300.0,22.897,22.9699,22.8373,22.8439,267300.0
2009-02-11 15:35:00,34.45,34.5,34.39,34.43,218800.0,22.8439,22.8771,22.8041,22.8307,218800.0
2009-02-11 15:40:00,34.42,34.45,34.36,34.42,258300.0,22.824,22.8439,22.7842,22.824,258300.0
2009-02-11 15:45:00,34.42,34.5,34.4,34.43,271500.0,22.824,22.8771,22.8108,22.8307,271500.0
2009-02-11 15:50:00,34.42,34.59,34.42,34.58,492000.0,22.824,22.9368,22.824,22.9301,492000.0
2009-02-11 15:55:00,34.58,34.67,34.54,34.64,770700.0,22.9301,22.9898,22.9036,22.9699,770700.0
2009-02-12 09:30:00,34.25,34.55,34.13,34.32,438300.0,22.7113,22.9102,22.6317,22.7577,438300.0
2009-02-12 09:35:00,34.32,34.68,34.32,34.54,418800.0,22.7577,22.9964,22.7577,22.9036,418800.0
2009-02-12 09:40:00,34.53,34.79,34.44,34.73,405500.0,22.897,23.0694,22.8373,23.0296,405500.0
2009-02-12 09:45:00,34.73,34.85,34.69,34.69,283200.0,23.0296,23.1092,23.0031,23.0031,283200.0
2009-02-12 09:50:00,34.69,34.74,34.46,34.59,324700.0,23.0031,23.0362,22.8506,22.9368,324700.0
2009-02-12 09:55:00,34.59,34.6,34.4,34.49,213100.0,22.9368,22.9434,22.8108,22.8704,213100.0
2009-02-12 10:00:00,34.49,34.5,34.22,34.44,323500.0,22.8704,22.8771,22.6914,22.8373,323500.0
2009-02-12 10:05:00,34.43,34.65,34.43,34.63,275200.0,22.8307,22.9765,22.8307,22.9633,275200.0
2009-02-12 10:10:00,34.63,34.85,34.61,34.76,219200.0,22.9633,23.1092,22.95,23.0495,219200.0
2009-02-12 10:15:00,34.77,34.94,34.75,34.86,461700.0,23.0561,23.1688,23.0429,23.1158,461700.0
2009-02-12 10:20:00,34.85,35.06,34.85,35.04,322400.0,23.1092,23.2484,23.1092,23.2352,322400.0
2009-02-12 10:25:00,35.04,35.27,34.91,35.01,487400.0,23.2352,23.3877,23.1489,23.2153,487400.0
2009-02-12 10:30:00,35.01,35.01,34.85,34.93,228200.0,23.2153,23.2153,23.1092,23.1622,228200.0
2009-02-12 10:35:00,34.93,35.02,34.89,34.9,234200.0,23.1622,23.2219,23.1357,23.1423,234200.0
2009-02-12 10:40:00,34.9,35.0,34.85,35.0,186200.0,23.1423,23.2086,23.1092,23.2086,186200.0
2009-02-12 10:45:00,35.0,35.17,34.98,35.13,235200.0,23.2086,23.3214,23.1954,23.2948,235200.0
2009-02-12 10:50:00,35.13,35.18,35.02,35.15,225400.0,23.2948,23.328,23.2219,23.3081,225400.0
2009-02-12 10:55:00,35.15,35.17,35.06,35.09,277100.0,23.3081,23.3214,23.2484,23.2683,277100.0
2009-02-12 11:00:00,35.09,35.09,34.96,35.04,217500.0,23.2683,23.2683,23.1821,23.2352,217500.0
2009-02-12 11:05:00,35.03,35.18,35.02,35.16,186200.0,23.2285,23.328,23.2219,23.3147,186200.0
2009-02-12 11:10:00,35.15,35.19,35.11,35.12,251300.0,23.3081,23.3346,23.2816,23.2882,251300.0
2009-02-12 11:15:00,35.13,35.15,34.99,35.01,314100.0,23.2948,23.3081,23.202,23.2153,314100.0
2009-02-12 11:20:00,35.01,35.05,34.93,35.02,123800.0,23.2153,23.2418,23.1622,23.2219,123800.0
2009-02-12 11:25:00,35.02,35.22,35.02,35.15,250100.0,23.2219,23.3545,23.2219,23.3081,250100.0
2009-02-12 11:30:00,35.14,35.24,35.12,35.14,170800.0,23.3015,23.3678,23.2882,23.3015,170800.0
2009-02-12 11:35:00,35.14,35.29,35.11,35.23,263000.0,23.3015,23.4009,23.2816,23.3611,263000.0
2009-02-12 11:40:00,35.23,35.54,35.22,35.51,403300.0,23.3611,23.5667,23.3545,23.5468,403300.0
2009-02-12 11:45:00,35.52,35.6,35.46,35.54,507500.0,23.5534,23.6065,23.5137,23.5667,507500.0
2009-02-12 11:50:00,35.54,35.67,35.53,35.55,319300.0,23.5667,23.6529,23.5601,23.5733,319300.0
2009-02-12 11:55:00,35.55,35.56,35.36,35.36,231800.0,23.5733,23.58,23.4473,23.4473,231800.0
2009-02-12 12:00:00,35.36,35.52,35.33,35.43,231900.0,23.4473,23.5534,23.4275,23.4938,231900.0
2009-02-12 12:05:00,35.43,35.54,35.41,35.44,123800.0,23.4938,23.5667,23.4805,23.5004,123800.0
2009-02-12 12:10:00,35.44,35.45,35.32,35.32,56200.0,23.5004,23.507,23.4208,23.4208,56200.0
2009-02-12 12:15:00,35.32,35.5,35.32,35.44,144600.0,23.4208,23.5402,23.4208,23.5004,144600.0
2009-02-12 12:20:00,35.45,35.56,35.45,35.53,188400.0,23.507,23.58,23.507,23.5601,188400.0
2009-02-12 12:25:00,35.54,35.8,35.54,35.74,398300.0,23.5667,23.7391,23.5667,23.6993,398300.0
2009-02-12 12:30:00,35.74,35.78,35.69,35.69,196100.0,23.6993,23.7258,23.6662,23.6662,196100.0
2009-02-12 12:35:00,35.69,35.69,35.59,35.6,153300.0,23.6662,23.6662,23.5999,23.6065,153300.0
2009-02-12 12:40:00,35.6,35.68,35.59,35.67,260100.0,23.6065,23.6595,23.5999,23.6529,260100.0
2009-02-12 12:45:00,35.67,35.68,35.57,35.58,177700.0,23.6529,23.6595,23.5866,23.5932,177700.0
2009-02-12 12:50:00,35.59,35.59,35.49,35.54,170600.0,23.5999,23.5999,23.5335,23.5667,170600.0
2009-02-12 12:55:00,35.54,35.58,35.49,35.49,112300.0,23.5667,23.5932,23.5335,23.5335,112300.0
2009-02-12 13:00:00,35.49,35.49,35.39,35.44,164500.0,23.5335,23.5335,23.4672,23.5004,164500.0
2009-02-12 13:05:00,35.44,35.44,35.35,35.44,156800.0,23.5004,23.5004,23.4407,23.5004,156800.0
2009-02-12 13:10:00,35.44,35.53,35.35,35.38,153200.0,23.5004,23.5601,23.4407,23.4606,153200.0
2009-02-12 13:15:00,35.38,35.38,35.24,35.24,223700.0,23.4606,23.4606,23.3678,23.3678,223700.0
2009-02-12 13:20:00,35.24,35.29,35.18,35.18,329500.0,23.3678,23.4009,23.328,23.328,329500.0
2009-02-12 13:25:00,35.18,35.23,35.07,35.19,322600.0,23.328,23.3611,23.255,23.3346,322600.0
2009-02-12 13:30:00,35.19,35.23,35.16,35.17,139400.0,23.3346,23.3611,23.3147,23.3214,139400.0
2009-02-12 13:35:00,35.17,35.18,35.02,35.05,201200.0,23.3214,23.328,23.2219,23.2418,201200.0
2009-02-12 13:40:00,35.04,35.13,35.01,35.12,182700.0,23.2352,23.2948,23.2153,23.2882,182700.0
2009-02-12 13:45:00,35.12,35.12,35.0,35.12,227900.0,23.2882,23.2882,23.2086,23.2882,227900.0
2009-02-12 13:50:00,35.12,35.26,35.12,35.26,220000.0,23.2882,23.381,23.2882,23.381,220000.0
2009-02-12 13:55:00,35.26,35.32,35.14,35.25,127000.0,23.381,23.4208,23.3015,23.3744,127000.0
2009-02-12 14:00:00,35.25,35.26,35.05,35.05,199400.0,23.3744,23.381,23.2418,23.2418,199400.0
2009-02-12 14:05:00,35.05,35.2,35.04,35.12,198400.0,23.2418,23.3412,23.2352,23.2882,198400.0
2009-02-12 14:10:00,35.13,35.17,35.07,35.07,170700.0,23.2948,23.3214,23.255,23.255,170700.0
2009-02-12 14:15:00,35.07,35.25,35.06,35.16,342300.0,23.255,23.3744,23.2484,23.3147,342300.0
2009-02-12 14:20:00,35.15,35.18,35.04,35.07,195300.0,23.3081,23.328,23.2352,23.255,195300.0
2009-02-12 14:25:00,35.07,35.08,34.94,34.94,227500.0,23.255,23.2617,23.1688,23.1688,227500.0
2009-02-12 14:30:00,34.94,34.97,34.82,34.9,353700.0,23.1688,23.1887,23.0893,23.1423,353700.0
2009-02-12 14:35:00,34.91,34.91,34.72,34.82,285400.0,23.1489,23.1489,23.023,23.0893,285400.0
2009-02-12 14:40:00,34.82,34.82,34.73,34.8,275000.0,23.0893,23.0893,23.0296,23.076,275000.0
2009-02-12 14:45:00,34.79,34.8,34.62,34.74,255400.0,23.0694,23.076,22.9566,23.0362,255400.0
2009-02-12 14:50:00,34.75,34.76,34.62,34.64,254700.0,23.0429,23.0495,22.9566,22.9699,254700.0
2009-02-12 14:55:00,34.64,34.8,34.64,34.79,289900.0,22.9699,23.076,22.9699,23.0694,289900.0
2009-02-12 15:00:00,34.79,34.8,34.66,34.7,452800.0,23.0694,23.076,22.9832,23.0097,452800.0
2009-02-12 15:05:00,34.7,34.76,34.54,34.75,465800.0,23.0097,23.0495,22.9036,23.0429,465800.0
2009-02-12 15:10:00,34.75,34.87,34.72,34.81,666100.0,23.0429,23.1224,23.023,23.0826,666100.0
2009-02-12 15:15:00,34.81,34.89,34.78,34.82,479000.0,23.0826,23.1357,23.0627,23.0893,479000.0
2009-02-12 15:20:00,34.82,34.99,34.74,34.93,496600.0,23.0893,23.202,23.0362,23.1622,496600.0
2009-02-12 15:25:00,34.93,35.18,34.91,35.18,782800.0,23.1622,23.328,23.1489,23.328,782800.0
2009-02-12 15:30:00,35.18,35.24,35.0,35.14,431000.0,23.328,23.3678,23.2086,23.3015,431000.0
2009-02-12 15:35:00,35.13,35.26,35.04,35.18,551400.0,23.2948,23.381,23.2352,23.328,551400.0
2009-02-12 15:40:00,35.18,35.68,35.18,35.53,959700.0,23.328,23.6595,23.328,23.5601,959700.0
2009-02-12 15:45:00,35.54,35.57,35.43,35.46,577700.0,23.5667,23.5866,23.4938,23.5137,577700.0
2009-02-12 15:50:00,35.47,35.62,35.43,35.58,753900.0,23.5203,23.6198,23.4938,23.5932,753900.0
2009-02-12 15:55:00,35.57,35.64,35.44,35.63,1185200.0,23.5866,23.633,23.5004,23.6264,1185200.0
2009-02-13 09:30:00,35.35,35.9,35.35,35.75,306700.0,23.4407,23.8054,23.4407,23.706,306700.0
2009-02-13 09:35:00,35.74,35.84,35.7,35.77,243000.0,23.6993,23.7656,23.6728,23.7192,243000.0
2009-02-13 09:40:00,35.76,35.93,35.74,35.81,349300.0,23.7126,23.8253,23.6993,23.7457,349300.0
2009-02-13 09:45:00,35.81,35.83,35.58,35.72,519400.0,23.7457,23.759,23.5932,23.6861,519400.0
2009-02-13 09:50:00,35.73,35.9,35.71,35.8,243200.0,23.6927,23.8054,23.6794,23.7391,243200.0
2009-02-13 09:55:00,35.79,36.16,35.78,36.11,503200.0,23.7325,23.9778,23.7258,23.9447,503200.0
2009-02-13 10:00:00,36.11,36.24,36.05,36.21,364200.0,23.9447,24.0309,23.9049,24.011,364200.0
2009-02-13 10:05:00,36.21,36.23,36.1,36.12,301800.0,24.011,24.0242,23.938,23.9513,301800.0
2009-02-13 10:10:00,36.12,36.27,36.11,36.16,328000.0,23.9513,24.0508,23.9447,23.9778,328000.0
2009-02-13 10:15:00,36.17,36.17,35.91,35.97,439400.0,23.9845,23.9845,23.8121,23.8518,439400.0
2009-02-13 10:20:00,35.97,36.13,35.95,36.12,259700.0,23.8518,23.9579,23.8386,23.9513,259700.0
2009-02-13 10:25:00,36.13,36.21,36.09,36.21,248900.0,23.9579,24.011,23.9314,24.011,248900.0
2009-02-13 10:30:00,36.21,36.35,36.2,36.33,428600.0,24.011,24.1038,24.0044,24.0906,428600.0
2009-02-13 10:35:00,36.32,36.37,36.26,36.37,277300.0,24.0839,24.1171,24.0441,24.1171,277300.0
2009-02-13 10:40:00,36.37,36.37,36.29,36.33,248400.0,24.1171,24.1171,24.064,24.0906,248400.0
2009-02-13 10:45:00,36.32,36.34,36.23,36.25,217100.0,24.0839,24.0972,24.0242,24.0375,217100.0
2009-02-13 10:50:00,36.25,36.27,36.15,36.22,102400.0,24.0375,24.0508,23.9712,24.0176,102400.0
2009-02-13 10:55:00,36.23,36.33,36.21,36.25,183600.0,24.0242,24.0906,24.011,24.0375,183600.0
2009-02-13 11:00:00,36.24,36.26,36.08,36.12,153300.0,24.0309,24.0441,23.9248,23.9513,153300.0
2009-02-13 11:05:00,36.12,36.12,36.03,36.05,146100.0,23.9513,23.9513,23.8916,23.9049,146100.0
2009-02-13 11:10:00,36.05,36.08,35.93,35.93,126700.0,23.9049,23.9248,23.8253,23.8253,126700.0
2009-02-13 11:15:00,35.93,35.94,35.83,35.92,196700.0,23.8253,23.8319,23.759,23.8187,196700.0
2009-02-13 11:20:00,35.92,35.92,35.8,35.89,206400.0,23.8187,23.8187,23.7391,23.7988,206400.0
2009-02-13 11:25:00,35.89,36.02,35.87,35.99,166700.0,23.7988,23.885,23.7855,23.8651,166700.0
2009-02-13 11:30:00,35.99,36.04,35.97,36.04,91900.0,23.8651,23.8983,23.8518,23.8983,91900.0
2009-02-13 11:35:00,36.04,36.11,36.03,36.09,115800.0,23.8983,23.9447,23.8916,23.9314,115800.0
2009-02-13 11:40:00,36.09,36.11,36.03,36.05,158900.0,23.9314,23.9447,23.8916,23.9049,158900.0
2009-02-13 11:45:00,36.05,36.14,36.0,36.02,196300.0,23.9049,23.9646,23.8717,23.885,196300.0
2009-02-13 11:50:00,36.03,36.04,35.92,35.96,163200.0,23.8916,23.8983,23.8187,23.8452,163200.0
2009-02-13 11:55:00,35.95,35.97,35.78,35.78,192900.0,23.8386,23.8518,23.7258,23.7258,192900.0
2009-02-13 12:00:00,35.78,35.9,35.78,35.78,136800.0,23.7258,23.8054,23.7258,23.7258,136800.0
2009-02-13 12:05:00,35.78,35.8,35.75,35.78,125000.0,23.7258,23.7391,23.706,23.7258,125000.0
2009-02-13 12:10:00,35.78,35.83,35.76,35.82,160600.0,23.7258,23.759,23.7126,23.7524,160600.0
2009-02-13 12:15:00,35.82,35.84,35.69,35.73,249100.0,23.7524,23.7656,23.6662,23.6927,249100.0
2009-02-13 12:20:00,35.72,35.83,35.71,35.83,87500.0,23.6861,23.759,23.6794,23.759,87500.0
2009-02-13 12:25:00,35.83,35.86,35.78,35.85,121300.0,23.759,23.7789,23.7258,23.7723,121300.0
2009-02-13 12:30:00,35.86,35.91,35.83,35.85,141800.0,23.7789,23.8121,23.759,23.7723,141800.0
2009-02-13 12:35:00,35.84,35.87,35.74,35.75,159700.0,23.7656,23.7855,23.6993,23.706,159700.0
2009-02-13 12:40:00,35.75,35.81,35.62,35.63,160700.0,23.706,23.7457,23.6198,23.6264,160700.0
2009-02-13 12:45:00,35.64,35.73,35.62,35.69,143800.0,23.633,23.6927,23.6198,23.6662,143800.0
2009-02-13 12:50:00,35.68,35.72,35.54,35.57,165300.0,23.6595,23.6861,23.5667,23.5866,165300.0
2009-02-13 12:55:00,35.57,35.6,35.54,35.59,100200.0,23.5866,23.6065,23.5667,23.5999,100200.0
2009-02-13 13:00:00,35.58,35.74,35.55,35.7,173800.0,23.5932,23.6993,23.5733,23.6728,173800.0
2009-02-13 13:05:00,35.71,35.79,35.71,35.78,152300.0,23.6794,23.7325,23.6794,23.7258,152300.0
2009-02-13 13:10:00,35.77,35.78,35.65,35.66,136700.0,23.7192,23.7258,23.6396,23.6463,136700.0
2009-02-13 13:15:00,35.66,35.81,35.61,35.8,155000.0,23.6463,23.7457,23.6131,23.7391,155000.0
2009-02-13 13:20:00,35.81,35.89,35.81,35.85,129000.0,23.7457,23.7988,23.7457,23.7723,129000.0
2009-02-13 13:25:00,35.85,35.94,35.85,35.93,143200.0,23.7723,23.8319,23.7723,23.8253,143200.0
2009-02-13 13:30:00,35.93,36.0,35.92,35.99,196900.0,23.8253,23.8717,23.8187,23.8651,196900.0
2009-02-13 13:35:00,35.99,36.01,35.95,35.97,97900.0,23.8651,23.8784,23.8386,23.8518,97900.0
2009-02-13 13:40:00,35.97,36.01,35.9,36.01,81400.0,23.8518,23.8784,23.8054,23.8784,81400.0
2009-02-13 13:45:00,36.01,36.14,36.0,36.09,308400.0,23.8784,23.9646,23.8717,23.9314,308400.0
2009-02-13 13:50:00,36.1,36.17,36.09,36.15,241000.0,23.938,23.9845,23.9314,23.9712,241000.0
2009-02-13 13:55:00,36.15,36.2,36.07,36.1,257300.0,23.9712,24.0044,23.9181,23.938,257300.0
2009-02-13 14:00:00,36.11,36.19,36.08,36.09,184600.0,23.9447,23.9977,23.9248,23.9314,184600.0
2009-02-13 14:05:00,36.09,36.09,35.95,35.97,161500.0,23.9314,23.9314,23.8386,23.8518,161500.0
2009-02-13 14:10:00,35.97,36.01,35.96,35.98,103200.0,23.8518,23.8784,23.8452,23.8585,103200.0
2009-02-13 14:15:00,35.98,36.04,35.88,36.04,188900.0,23.8585,23.8983,23.7922,23.8983,188900.0
2009-02-13 14:20:00,36.03,36.09,35.98,36.0,200900.0,23.8916,23.9314,23.8585,23.8717,200900.0
2009-02-13 14:25:00,36.01,36.1,35.99,36.04,189800.0,23.8784,23.938,23.8651,23.8983,189800.0
2009-02-13 14:30:00,36.04,36.04,35.91,36.02,129900.0,23.8983,23.8983,23.8121,23.885,129900.0
2009-02-13 14:35:00,36.02,36.09,35.97,36.05,120500.0,23.885,23.9314,23.8518,23.9049,120500.0
2009-02-13 14:40:00,36.05,36.13,36.02,36.04,144000.0,23.9049,23.9579,23.885,23.8983,144000.0
2009-02-13 14:45:00,36.03,36.03,35.93,36.0,141400.0,23.8916,23.8916,23.8253,23.8717,141400.0
2009-02-13 14:50:00,35.99,36.09,35.94,36.06,148400.0,23.8651,23.9314,23.8319,23.9115,148400.0
2009-02-13 14:55:00,36.06,36.1,35.98,35.99,134400.0,23.9115,23.938,23.8585,23.8651,134400.0
2009-02-13 15:00:00,36.0,36.01,35.93,35.99,219000.0,23.8717,23.8784,23.8253,23.8651,219000.0
2009-02-13 15:05:00,35.99,36.0,35.79,35.83,248600.0,23.8651,23.8717,23.7325,23.759,248600.0
2009-02-13 15:10:00,35.83,35.83,35.68,35.72,263100.0,23.759,23.759,23.6595,23.6861,263100.0
2009-02-13 15:15:00,35.72,35.72,35.63,35.69,327400.0,23.6861,23.6861,23.6264,23.6662,327400.0
2009-02-13 15:20:00,35.69,35.75,35.67,35.71,256700.0,23.6662,23.706,23.6529,23.6794,256700.0
2009-02-13 15:25:00,35.71,35.83,35.7,35.81,236400.0,23.6794,23.759,23.6728,23.7457,236400.0
2009-02-13 15:30:00,35.81,35.98,35.8,35.92,305900.0,23.7457,23.8585,23.7391,23.8187,305900.0
2009-02-13 15:35:00,35.91,35.97,35.86,35.94,367800.0,23.8121,23.8518,23.7789,23.8319,367800.0
2009-02-13 15:40:00,35.94,36.05,35.89,35.99,315400.0,23.8319,23.9049,23.7988,23.8651,315400.0
2009-02-13 15:45:00,35.98,36.04,35.93,36.03,389300.0,23.8585,23.8983,23.8253,23.8916,389300.0
2009-02-13 15:50:00,36.03,36.04,35.94,35.97,387200.0,23.8916,23.8983,23.8319,23.8518,387200.0
2009-02-13 15:55:00,35.97,35.97,35.66,35.66,913900.0,23.8518,23.8518,23.6463,23.6463,913900.0
2009-02-17 09:30:00,35.2,35.54,34.95,35.17,708900.0,23.3412,23.5667,23.1755,23.3214,708900.0
2009-02-17 09:35:00,35.18,35.18,34.75,34.78,534400.0,23.328,23.328,23.0429,23.0627,534400.0
2009-02-17 09:40:00,34.78,34.98,34.75,34.98,512300.0,23.0627,23.1954,23.0429,23.1954,512300.0
2009-02-17 09:45:00,34.98,34.99,34.5,34.51,612900.0,23.1954,23.202,22.8771,22.8837,612900.0
2009-02-17 09:50:00,34.51,34.56,34.34,34.54,639900.0,22.8837,22.9169,22.771,22.9036,639900.0
2009-02-17 09:55:00,34.54,34.7,34.48,34.63,342400.0,22.9036,23.0097,22.8638,22.9633,342400.0
2009-02-17 10:00:00,34.63,34.79,34.61,34.78,271200.0,22.9633,23.0694,22.95,23.0627,271200.0
2009-02-17 10:05:00,34.78,35.0,34.77,34.83,387000.0,23.0627,23.2086,23.0561,23.0959,387000.0
2009-02-17 10:10:00,34.83,34.86,34.74,34.76,193900.0,23.0959,23.1158,23.0362,23.0495,193900.0
2009-02-17 10:15:00,34.76,34.79,34.66,34.67,232700.0,23.0495,23.0694,22.9832,22.9898,232700.0
2009-02-17 10:20:00,34.67,34.8,34.61,34.77,274000.0,22.9898,23.076,22.95,23.0561,274000.0
2009-02-17 10:25:00,34.76,34.8,34.7,34.78,324400.0,23.0495,23.076,23.0097,23.0627,324400.0
2009-02-17 10:30:00,34.78,34.85,34.73,34.76,253000.0,23.0627,23.1092,23.0296,23.0495,253000.0
2009-02-17 10:35:00,34.77,34.85,34.71,34.77,283200.0,23.0561,23.1092,23.0163,23.0561,283200.0
2009-02-17 10:40:00,34.77,34.85,34.7,34.85,383200.0,23.0561,23.1092,23.0097,23.1092,383200.0
2009-02-17 10:45:00,34.85,34.97,34.83,34.9,273500.0,23.1092,23.1887,23.0959,23.1423,273500.0
2009-02-17 10:50:00,34.9,35.03,34.9,34.94,294300.0,23.1423,23.2285,23.1423,23.1688,294300.0
2009-02-17 10:55:00,34.94,35.0,34.9,34.92,229200.0,23.1688,23.2086,23.1423,23.1556,229200.0
2009-02-17 11:00:00,34.91,34.91,34.75,34.81,221900.0,23.1489,23.1489,23.0429,23.0826,221900.0
2009-02-17 11:05:00,34.82,34.83,34.66,34.73,303000.0,23.0893,23.0959,22.9832,23.0296,303000.0
2009-02-17 11:10:00,34.73,34.82,34.72,34.78,217700.0,23.0296,23.0893,23.023,23.0627,217700.0
2009-02-17 11:15:00,34.78,34.82,34.73,34.75,234200.0,23.0627,23.0893,23.0296,23.0429,234200.0
2009-02-17 11:20:00,34.75,34.75,34.68,34.72,210100.0,23.0429,23.0429,22.9964,23.023,210100.0
2009-02-17 11:25:00,34.71,34.72,34.53,34.57,186000.0,23.0163,23.023,22.897,22.9235,186000.0
2009-02-17 11:30:00,34.57,34.57,34.4,34.4,328400.0,22.9235,22.9235,22.8108,22.8108,328400.0
2009-02-17 11:35:00,34.4,34.45,34.37,34.44,251700.0,22.8108,22.8439,22.7909,22.8373,251700.0
2009-02-17 11:40:00,34.43,34.53,34.4,34.5,161900.0,22.8307,22.897,22.8108,22.8771,161900.0
2009-02-17 11:45:00,34.5,34.51,34.42,34.42,138200.0,22.8771,22.8837,22.824,22.824,138200.0
2009-02-17 11:50:00,34.42,34.44,34.29,34.38,270700.0,22.824,22.8373,22.7378,22.7975,270700.0
2009-02-17 11:55:00,34.38,34.43,34.29,34.37,175800.0,22.7975,22.8307,22.7378,22.7909,175800.0
2009-02-17 12:00:00,34.36,34.5,34.36,34.4,145800.0,22.7842,22.8771,22.7842,22.8108,145800.0
2009-02-17 12:05:00,34.41,34.42,34.35,34.35,127400.0,22.8174,22.824,22.7776,22.7776,127400.0
2009-02-17 12:10:00,34.36,34.39,34.32,34.36,163100.0,22.7842,22.8041,22.7577,22.7842,163100.0
2009-02-17 12:15:00,34.37,34.4,34.33,34.36,149200.0,22.7909,22.8108,22.7643,22.7842,149200.0
2009-02-17 12:20:00,34.36,34.36,34.19,34.21,272600.0,22.7842,22.7842,22.6715,22.6848,272600.0
2009-02-17 12:25:00,34.22,34.22,34.15,34.18,223800.0,22.6914,22.6914,22.645,22.6649,223800.0
2009-02-17 12:30:00,34.18,34.29,34.17,34.24,195200.0,22.6649,22.7378,22.6583,22.7047,195200.0
2009-02-17 12:35:00,34.24,34.27,34.2,34.24,89700.0,22.7047,22.7246,22.6781,22.7047,89700.0
2009-02-17 12:40:00,34.24,34.25,34.18,34.22,80800.0,22.7047,22.7113,22.6649,22.6914,80800.0
2009-02-17 12:45:00,34.21,34.24,34.1,34.11,203700.0,22.6848,22.7047,22.6118,22.6185,203700.0
2009-02-17 12:50:00,34.12,34.21,34.11,34.21,188500.0,22.6251,22.6848,22.6185,22.6848,188500.0
2009-02-17 12:55:00,34.22,34.28,34.21,34.28,66700.0,22.6914,22.7312,22.6848,22.7312,66700.0
2009-02-17 13:00:00,34.28,34.31,34.17,34.17,198400.0,22.7312,22.7511,22.6583,22.6583,198400.0
2009-02-17 13:05:00,34.18,34.2,34.12,34.2,100000.0,22.6649,22.6781,22.6251,22.6781,100000.0
2009-02-17 13:10:00,34.19,34.28,34.17,34.28,104000.0,22.6715,22.7312,22.6583,22.7312,104000.0
2009-02-17 13:15:00,34.28,34.28,34.17,34.23,128100.0,22.7312,22.7312,22.6583,22.698,128100.0
2009-02-17 13:20:00,34.22,34.28,34.17,34.28,208200.0,22.6914,22.7312,22.6583,22.7312,208200.0
2009-02-17 13:25:00,34.28,34.38,34.27,34.34,198200.0,22.7312,22.7975,22.7246,22.771,198200.0
2009-02-17 13:30:00,34.34,34.38,34.25,34.38,86200.0,22.771,22.7975,22.7113,22.7975,86200.0
2009-02-17 13:35:00,34.38,34.43,34.34,34.36,156000.0,22.7975,22.8307,22.771,22.7842,156000.0
2009-02-17 13:40:00,34.37,34.52,34.37,34.51,182100.0,22.7909,22.8903,22.7909,22.8837,182100.0
2009-02-17 13:45:00,34.52,34.62,34.47,34.55,172900.0,22.8903,22.9566,22.8572,22.9102,172900.0
2009-02-17 13:50:00,34.56,34.62,34.46,34.47,154600.0,22.9169,22.9566,22.8506,22.8572,154600.0
2009-02-17 13:55:00,34.46,34.51,34.42,34.51,121500.0,22.8506,22.8837,22.824,22.8837,121500.0
2009-02-17 14:00:00,34.5,34.52,34.43,34.51,93000.0,22.8771,22.8903,22.8307,22.8837,93000.0
2009-02-17 14:05:00,34.49,34.71,34.49,34.66,173100.0,22.8704,23.0163,22.8704,22.9832,173100.0
2009-02-17 14:10:00,34.65,34.75,34.61,34.68,144700.0,22.9765,23.0429,22.95,22.9964,144700.0
2009-02-17 14:15:00,34.69,34.77,34.68,34.71,162800.0,23.0031,23.0561,22.9964,23.0163,162800.0
2009-02-17 14:20:00,34.72,34.79,34.71,34.74,191600.0,23.023,23.0694,23.0163,23.0362,191600.0
2009-02-17 14:25:00,34.74,34.75,34.67,34.72,197800.0,23.0362,23.0429,22.9898,23.023,197800.0
2009-02-17 14:30:00,34.7,34.78,34.68,34.76,176100.0,23.0097,23.0627,22.9964,23.0495,176100.0
2009-02-17 14:35:00,34.76,34.93,34.75,34.85,183900.0,23.0495,23.1622,23.0429,23.1092,183900.0
2009-02-17 14:40:00,34.84,34.87,34.72,34.85,195300.0,23.1025,23.1224,23.023,23.1092,195300.0
2009-02-17 14:45:00,34.85,34.85,34.72,34.73,132400.0,23.1092,23.1092,23.023,23.0296,132400.0
2009-02-17 14:50:00,34.73,34.82,34.68,34.68,140800.0,23.0296,23.0893,22.9964,22.9964,140800.0
2009-02-17 14:55:00,34.68,34.73,34.64,34.73,109800.0,22.9964,23.0296,22.9699,23.0296,109800.0
2009-02-17 15:00:00,34.73,34.73,34.57,34.64,167400.0,23.0296,23.0296,22.9235,22.9699,167400.0
2009-02-17 15:05:00,34.65,34.78,34.61,34.74,137200.0,22.9765,23.0627,22.95,23.0362,137200.0
2009-02-17 15:10:00,34.74,34.8,34.67,34.73,189900.0,23.0362,23.076,22.9898,23.0296,189900.0
2009-02-17 15:15:00,34.73,34.82,34.65,34.65,178200.0,23.0296,23.0893,22.9765,22.9765,178200.0
2009-02-17 15:20:00,34.65,34.76,34.62,34.67,259600.0,22.9765,23.0495,22.9566,22.9898,259600.0
2009-02-17 15:25:00,34.67,34.74,34.61,34.72,346700.0,22.9898,23.0362,22.95,23.023,346700.0
2009-02-17 15:30:00,34.71,35.11,34.71,35.1,730100.0,23.0163,23.2816,23.0163,23.2749,730100.0
2009-02-17 15:35:00,35.1,35.15,35.0,35.08,596800.0,23.2749,23.3081,23.2086,23.2617,596800.0
2009-02-17 15:40:00,35.08,35.08,34.87,34.94,478600.0,23.2617,23.2617,23.1224,23.1688,478600.0
2009-02-17 15:45:00,34.94,35.11,34.83,34.84,522300.0,23.1688,23.2816,23.0959,23.1025,522300.0
2009-02-17 15:50:00,34.84,34.91,34.76,34.77,704300.0,23.1025,23.1489,23.0495,23.0561,704300.0
2009-02-17 15:55:00,34.77,34.85,34.71,34.72,1059800.0,23.0561,23.1092,23.0163,23.023,1059800.0
2009-02-18 09:30:00,35.01,35.18,34.77,34.94,260100.0,23.2153,23.328,23.0561,23.1688,260100.0
2009-02-18 09:35:00,34.94,34.97,34.68,34.75,326400.0,23.1688,23.1887,22.9964,23.0429,326400.0
2009-02-18 09:40:00,34.75,34.78,34.56,34.69,396600.0,23.0429,23.0627,22.9169,23.0031,396600.0
2009-02-18 09:45:00,34.69,34.75,34.32,34.32,550500.0,23.0031,23.0429,22.7577,22.7577,550500.0
2009-02-18 09:50:00,34.32,34.42,34.13,34.36,563900.0,22.7577,22.824,22.6317,22.7842,563900.0
2009-02-18 09:55:00,34.36,34.45,34.23,34.27,212500.0,22.7842,22.8439,22.698,22.7246,212500.0
2009-02-18 10:00:00,34.28,34.36,34.17,34.2,313600.0,22.7312,22.7842,22.6583,22.6781,313600.0
2009-02-18 10:05:00,34.21,34.28,34.02,34.13,894200.0,22.6848,22.7312,22.5588,22.6317,894200.0
2009-02-18 10:10:00,34.12,34.3,34.01,34.1,591200.0,22.6251,22.7445,22.5522,22.6118,591200.0
2009-02-18 10:15:00,34.1,34.22,34.06,34.1,696200.0,22.6118,22.6914,22.5853,22.6118,696200.0
2009-02-18 10:20:00,34.1,34.31,34.1,34.31,223600.0,22.6118,22.7511,22.6118,22.7511,223600.0
2009-02-18 10:25:00,34.3,34.35,34.24,34.3,291300.0,22.7445,22.7776,22.7047,22.7445,291300.0
2009-02-18 10:30:00,34.3,34.4,34.2,34.29,535000.0,22.7445,22.8108,22.6781,22.7378,535000.0
2009-02-18 10:35:00,34.29,34.37,34.24,34.27,396900.0,22.7378,22.7909,22.7047,22.7246,396900.0
2009-02-18 10:40:00,34.28,34.33,34.19,34.28,373400.0,22.7312,22.7643,22.6715,22.7312,373400.0
2009-02-18 10:45:00,34.27,34.37,34.22,34.23,302900.0,22.7246,22.7909,22.6914,22.698,302900.0
2009-02-18 10:50:00,34.24,34.24,34.15,34.17,194700.0,22.7047,22.7047,22.645,22.6583,194700.0
2009-02-18 10:55:00,34.17,34.2,34.1,34.16,244900.0,22.6583,22.6781,22.6118,22.6516,244900.0
2009-02-18 11:00:00,34.15,34.18,34.11,34.14,175200.0,22.645,22.6649,22.6185,22.6384,175200.0
2009-02-18 11:05:00,34.14,34.24,34.13,34.23,170800.0,22.6384,22.7047,22.6317,22.698,170800.0
2009-02-18 11:10:00,34.23,34.36,34.21,34.32,152900.0,22.698,22.7842,22.6848,22.7577,152900.0
2009-02-18 11:15:00,34.31,34.41,34.31,34.35,190600.0,22.7511,22.8174,22.7511,22.7776,190600.0
2009-02-18 11:20:00,34.35,34.53,34.34,34.5,324100.0,22.7776,22.897,22.771,22.8771,324100.0
2009-02-18 11:25:00,34.51,34.57,34.4,34.53,299400.0,22.8837,22.9235,22.8108,22.897,299400.0
2009-02-18 11:30:00,34.53,34.54,34.37,34.37,207900.0,22.897,22.9036,22.7909,22.7909,207900.0
2009-02-18 11:35:00,34.38,34.42,34.35,34.41,115900.0,22.7975,22.824,22.7776,22.8174,115900.0
2009-02-18 11:40:00,34.41,34.6,34.37,34.58,253000.0,22.8174,22.9434,22.7909,22.9301,253000.0
2009-02-18 11:45:00,34.59,34.61,34.54,34.55,229900.0,22.9368,22.95,22.9036,22.9102,229900.0
2009-02-18 11:50:00,34.55,34.57,34.48,34.53,309000.0,22.9102,22.9235,22.8638,22.897,309000.0
2009-02-18 11:55:00,34.52,34.66,34.51,34.59,179400.0,22.8903,22.9832,22.8837,22.9368,179400.0
2009-02-18 12:00:00,34.58,34.63,34.5,34.62,158500.0,22.9301,22.9633,22.8771,22.9566,158500.0
2009-02-18 12:05:00,34.63,34.65,34.59,34.59,328200.0,22.9633,22.9765,22.9368,22.9368,328200.0
2009-02-18 12:10:00,34.6,34.62,34.57,34.59,184900.0,22.9434,22.9566,22.9235,22.9368,184900.0
2009-02-18 12:15:00,34.6,34.63,34.54,34.54,148800.0,22.9434,22.9633,22.9036,22.9036,148800.0
2009-02-18 12:20:00,34.54,34.6,34.52,34.52,123100.0,22.9036,22.9434,22.8903,22.8903,123100.0
2009-02-18 12:25:00,34.51,34.54,34.41,34.44,269500.0,22.8837,22.9036,22.8174,22.8373,269500.0
2009-02-18 12:30:00,34.45,34.54,34.41,34.48,175700.0,22.8439,22.9036,22.8174,22.8638,175700.0
2009-02-18 12:35:00,34.47,34.49,34.37,34.38,116600.0,22.8572,22.8704,22.7909,22.7975,116600.0
2009-02-18 12:40:00,34.41,34.51,34.39,34.5,103300.0,22.8174,22.8837,22.8041,22.8771,103300.0
2009-02-18 12:45:00,34.5,34.51,34.41,34.42,154800.0,22.8771,22.8837,22.8174,22.824,154800.0
2009-02-18 12:50:00,34.44,34.48,34.35,34.47,136200.0,22.8373,22.8638,22.7776,22.8572,136200.0
2009-02-18 12:55:00,34.48,34.6,34.41,34.44,183800.0,22.8638,22.9434,22.8174,22.8373,183800.0
2009-02-18 13:00:00,34.43,34.59,34.37,34.4,187700.0,22.8307,22.9368,22.7909,22.8108,187700.0
2009-02-18 13:05:00,34.41,34.43,34.33,34.36,128300.0,22.8174,22.8307,22.7643,22.7842,128300.0
2009-02-18 13:10:00,34.36,34.41,34.33,34.39,116400.0,22.7842,22.8174,22.7643,22.8041,116400.0
2009-02-18 13:15:00,34.4,34.41,34.17,34.18,237100.0,22.8108,22.8174,22.6583,22.6649,237100.0
2009-02-18 13:20:00,34.18,34.25,34.14,34.22,253300.0,22.6649,22.7113,22.6384,22.6914,253300.0
2009-02-18 13:25:00,34.21,34.26,34.21,34.26,158300.0,22.6848,22.7179,22.6848,22.7179,158300.0
2009-02-18 13:30:00,34.26,34.3,34.21,34.28,145800.0,22.7179,22.7445,22.6848,22.7312,145800.0
2009-02-18 13:35:00,34.28,34.31,34.13,34.14,183900.0,22.7312,22.7511,22.6317,22.6384,183900.0
2009-02-18 13:40:00,34.14,34.16,34.1,34.13,154000.0,22.6384,22.6516,22.6118,22.6317,154000.0
2009-02-18 13:45:00,34.13,34.16,34.09,34.12,204700.0,22.6317,22.6516,22.6052,22.6251,204700.0
2009-02-18 13:50:00,34.12,34.12,34.05,34.12,217700.0,22.6251,22.6251,22.5787,22.6251,217700.0
2009-02-18 13:55:00,34.11,34.22,34.1,34.19,405300.0,22.6185,22.6914,22.6118,22.6715,405300.0
2009-02-18 14:00:00,34.19,34.26,34.1,34.21,292200.0,22.6715,22.7179,22.6118,22.6848,292200.0
2009-02-18 14:05:00,34.22,34.27,34.18,34.25,198900.0,22.6914,22.7246,22.6649,22.7113,198900.0
2009-02-18 14:10:00,34.25,34.26,34.03,34.03,410900.0,22.7113,22.7179,22.5654,22.5654,410900.0
2009-02-18 14:15:00,34.03,34.12,34.0,34.06,333800.0,22.5654,22.6251,22.5455,22.5853,333800.0
2009-02-18 14:20:00,34.05,34.24,34.05,34.24,197500.0,22.5787,22.7047,22.5787,22.7047,197500.0
2009-02-18 14:25:00,34.25,34.27,34.13,34.21,188900.0,22.7113,22.7246,22.6317,22.6848,188900.0
2009-02-18 14:30:00,34.21,34.34,34.15,34.29,244100.0,22.6848,22.771,22.645,22.7378,244100.0
2009-02-18 14:35:00,34.29,34.32,34.16,34.19,223700.0,22.7378,22.7577,22.6516,22.6715,223700.0
2009-02-18 14:40:00,34.18,34.22,34.08,34.19,213700.0,22.6649,22.6914,22.5986,22.6715,213700.0
2009-02-18 14:45:00,34.2,34.23,34.12,34.14,167600.0,22.6781,22.698,22.6251,22.6384,167600.0
2009-02-18 14:50:00,34.15,34.18,34.1,34.15,111000.0,22.645,22.6649,22.6118,22.645,111000.0
2009-02-18 14:55:00,34.14,34.45,34.09,34.44,318600.0,22.6384,22.8439,22.6052,22.8373,318600.0
2009-02-18 15:00:00,34.44,34.47,34.33,34.36,329500.0,22.8373,22.8572,22.7643,22.7842,329500.0
2009-02-18 15:05:00,34.37,34.42,34.26,34.27,348500.0,22.7909,22.824,22.7179,22.7246,348500.0
2009-02-18 15:10:00,34.27,34.41,34.26,34.31,390400.0,22.7246,22.8174,22.7179,22.7511,390400.0
2009-02-18 15:15:00,34.32,34.37,34.24,34.33,300200.0,22.7577,22.7909,22.7047,22.7643,300200.0
2009-02-18 15:20:00,34.33,34.38,34.25,34.36,359800.0,22.7643,22.7975,22.7113,22.7842,359800.0
2009-02-18 15:25:00,34.34,34.36,34.2,34.23,255200.0,22.771,22.7842,22.6781,22.698,255200.0
2009-02-18 15:30:00,34.23,34.33,34.21,34.26,317500.0,22.698,22.7643,22.6848,22.7179,317500.0
2009-02-18 15:35:00,34.26,34.34,34.23,34.34,267400.0,22.7179,22.771,22.698,22.771,267400.0
2009-02-18 15:40:00,34.33,34.37,34.28,34.35,400000.0,22.7643,22.7909,22.7312,22.7776,400000.0
2009-02-18 15:45:00,34.35,34.35,34.23,34.23,422200.0,22.7776,22.7776,22.698,22.698,422200.0
2009-02-18 15:50:00,34.23,34.35,34.23,34.3,562000.0,22.698,22.7776,22.698,22.7445,562000.0
2009-02-18 15:55:00,34.3,34.4,34.26,34.3,847800.0,22.7445,22.8108,22.7179,22.7445,847800.0
2009-02-19 09:30:00,34.7,34.74,34.53,34.7,429400.0,23.0097,23.0362,22.897,23.0097,429400.0
2009-02-19 09:35:00,34.71,34.76,34.69,34.72,398000.0,23.0163,23.0495,23.0031,23.023,398000.0
2009-02-19 09:40:00,34.72,34.97,34.72,34.86,417500.0,23.023,23.1887,23.023,23.1158,417500.0
2009-02-19 09:45:00,34.86,34.88,34.75,34.79,294300.0,23.1158,23.1291,23.0429,23.0694,294300.0
2009-02-19 09:50:00,34.79,34.82,34.75,34.77,310000.0,23.0694,23.0893,23.0429,23.0561,310000.0
2009-02-19 09:55:00,34.78,34.96,34.78,34.92,227100.0,23.0627,23.1821,23.0627,23.1556,227100.0
2009-02-19 10:00:00,34.92,35.09,34.87,35.02,523500.0,23.1556,23.2683,23.1224,23.2219,523500.0
2009-02-19 10:05:00,35.01,35.01,34.86,34.9,219100.0,23.2153,23.2153,23.1158,23.1423,219100.0
2009-02-19 10:10:00,34.9,34.9,34.64,34.64,328900.0,23.1423,23.1423,22.9699,22.9699,328900.0
2009-02-19 10:15:00,34.64,34.69,34.54,34.55,306400.0,22.9699,23.0031,22.9036,22.9102,306400.0
2009-02-19 10:20:00,34.56,34.7,34.55,34.59,258600.0,22.9169,23.0097,22.9102,22.9368,258600.0
2009-02-19 10:25:00,34.58,34.59,34.43,34.47,307800.0,22.9301,22.9368,22.8307,22.8572,307800.0
2009-02-19 10:30:00,34.47,34.55,34.34,34.4,528600.0,22.8572,22.9102,22.771,22.8108,528600.0
2009-02-19 10:35:00,34.39,34.57,34.3,34.56,478200.0,22.8041,22.9235,22.7445,22.9169,478200.0
2009-02-19 10:40:00,34.55,34.65,34.52,34.64,103900.0,22.9102,22.9765,22.8903,22.9699,103900.0
2009-02-19 10:45:00,34.64,34.66,34.51,34.51,167700.0,22.9699,22.9832,22.8837,22.8837,167700.0
2009-02-19 10:50:00,34.51,34.52,34.39,34.43,110200.0,22.8837,22.8903,22.8041,22.8307,110200.0
2009-02-19 10:55:00,34.42,34.47,34.4,34.42,137000.0,22.824,22.8572,22.8108,22.824,137000.0
2009-02-19 11:00:00,34.42,34.48,34.34,34.37,395400.0,22.824,22.8638,22.771,22.7909,395400.0
2009-02-19 11:05:00,34.38,34.54,34.38,34.53,221100.0,22.7975,22.9036,22.7975,22.897,221100.0
2009-02-19 11:10:00,34.53,34.56,34.5,34.51,160700.0,22.897,22.9169,22.8771,22.8837,160700.0
2009-02-19 11:15:00,34.5,34.53,34.47,34.48,59400.0,22.8771,22.897,22.8572,22.8638,59400.0
2009-02-19 11:20:00,34.47,34.47,34.34,34.35,119900.0,22.8572,22.8572,22.771,22.7776,119900.0
2009-02-19 11:25:00,34.34,34.36,34.3,34.3,115100.0,22.771,22.7842,22.7445,22.7445,115100.0
2009-02-19 11:30:00,34.3,34.35,34.22,34.23,186000.0,22.7445,22.7776,22.6914,22.698,186000.0
2009-02-19 11:35:00,34.24,34.28,34.16,34.18,199200.0,22.7047,22.7312,22.6516,22.6649,199200.0
2009-02-19 11:40:00,34.18,34.2,34.0,34.02,259000.0,22.6649,22.6781,22.5455,22.5588,259000.0
2009-02-19 11:45:00,34.02,34.1,34.0,34.06,169500.0,22.5588,22.6118,22.5455,22.5853,169500.0
2009-02-19 11:50:00,34.05,34.14,34.04,34.06,230300.0,22.5787,22.6384,22.572,22.5853,230300.0
2009-02-19 11:55:00,34.06,34.08,33.93,34.01,235000.0,22.5853,22.5986,22.4991,22.5522,235000.0
2009-02-19 12:00:00,34.01,34.03,33.87,33.9,213400.0,22.5522,22.5654,22.4593,22.4792,213400.0
2009-02-19 12:05:00,33.9,34.03,33.85,34.0,248900.0,22.4792,22.5654,22.4461,22.5455,248900.0
2009-02-19 12:10:00,34.0,34.05,33.86,33.87,221000.0,22.5455,22.5787,22.4527,22.4593,221000.0
2009-02-19 12:15:00,33.87,33.94,33.87,33.9,208900.0,22.4593,22.5057,22.4593,22.4792,208900.0
2009-02-19 12:20:00,33.9,33.99,33.87,33.95,134500.0,22.4792,22.5389,22.4593,22.5124,134500.0
2009-02-19 12:25:00,33.95,33.96,33.89,33.94,107800.0,22.5124,22.519,22.4726,22.5057,107800.0
2009-02-19 12:30:00,33.94,34.0,33.9,34.0,142200.0,22.5057,22.5455,22.4792,22.5455,142200.0
2009-02-19 12:35:00,34.0,34.07,33.97,34.06,87600.0,22.5455,22.5919,22.5256,22.5853,87600.0
2009-02-19 12:40:00,34.07,34.07,34.01,34.04,84700.0,22.5919,22.5919,22.5522,22.572,84700.0
2009-02-19 12:45:00,34.05,34.05,33.98,34.01,79800.0,22.5787,22.5787,22.5323,22.5522,79800.0
2009-02-19 12:50:00,34.02,34.11,34.0,34.08,101400.0,22.5588,22.6185,22.5455,22.5986,101400.0
2009-02-19 12:55:00,34.09,34.11,34.02,34.06,97400.0,22.6052,22.6185,22.5588,22.5853,97400.0
2009-02-19 13:00:00,34.07,34.09,34.05,34.06,153100.0,22.5919,22.6052,22.5787,22.5853,153100.0
2009-02-19 13:05:00,34.05,34.23,34.05,34.22,162500.0,22.5787,22.698,22.5787,22.6914,162500.0
2009-02-19 13:10:00,34.23,34.29,34.22,34.28,128700.0,22.698,22.7378,22.6914,22.7312,128700.0
2009-02-19 13:15:00,34.28,34.44,34.28,34.41,220500.0,22.7312,22.8373,22.7312,22.8174,220500.0
2009-02-19 13:20:00,34.4,34.43,34.31,34.42,150600.0,22.8108,22.8307,22.7511,22.824,150600.0
2009-02-19 13:25:00,34.42,34.45,34.39,34.43,107600.0,22.824,22.8439,22.8041,22.8307,107600.0
2009-02-19 13:30:00,34.43,34.43,34.28,34.28,121600.0,22.8307,22.8307,22.7312,22.7312,121600.0
2009-02-19 13:35:00,34.29,34.38,34.27,34.32,159000.0,22.7378,22.7975,22.7246,22.7577,159000.0
2009-02-19 13:40:00,34.32,34.33,34.24,34.29,105000.0,22.7577,22.7643,22.7047,22.7378,105000.0
2009-02-19 13:45:00,34.29,34.39,34.24,34.24,151800.0,22.7378,22.8041,22.7047,22.7047,151800.0
2009-02-19 13:50:00,34.25,34.33,34.24,34.25,90200.0,22.7113,22.7643,22.7047,22.7113,90200.0
2009-02-19 13:55:00,34.25,34.27,34.18,34.19,82800.0,22.7113,22.7246,22.6649,22.6715,82800.0
2009-02-19 14:00:00,34.19,34.32,34.19,34.22,204500.0,22.6715,22.7577,22.6715,22.6914,204500.0
2009-02-19 14:05:00,34.23,34.39,34.22,34.35,142200.0,22.698,22.8041,22.6914,22.7776,142200.0
2009-02-19 14:10:00,34.36,34.41,34.24,34.24,154300.0,22.7842,22.8174,22.7047,22.7047,154300.0
2009-02-19 14:15:00,34.24,34.28,34.13,34.15,123800.0,22.7047,22.7312,22.6317,22.645,123800.0
2009-02-19 14:20:00,34.15,34.22,34.13,34.15,161800.0,22.645,22.6914,22.6317,22.645,161800.0
2009-02-19 14:25:00,34.16,34.25,34.15,34.21,144900.0,22.6516,22.7113,22.645,22.6848,144900.0
2009-02-19 14:30:00,34.23,34.23,34.13,34.19,109000.0,22.698,22.698,22.6317,22.6715,109000.0
2009-02-19 14:35:00,34.18,34.24,34.17,34.24,151900.0,22.6649,22.7047,22.6583,22.7047,151900.0
2009-02-19 14:40:00,34.24,34.3,34.08,34.09,265600.0,22.7047,22.7445,22.5986,22.6052,265600.0
2009-02-19 14:45:00,34.09,34.15,34.02,34.03,225900.0,22.6052,22.645,22.5588,22.5654,225900.0
2009-02-19 14:50:00,34.01,34.12,34.01,34.04,267500.0,22.5522,22.6251,22.5522,22.572,267500.0
2009-02-19 14:55:00,34.05,34.16,34.04,34.11,150000.0,22.5787,22.6516,22.572,22.6185,150000.0
2009-02-19 15:00:00,34.1,34.19,34.08,34.13,149900.0,22.6118,22.6715,22.5986,22.6317,149900.0
2009-02-19 15:05:00,34.13,34.14,34.0,34.0,218200.0,22.6317,22.6384,22.5455,22.5455,218200.0
2009-02-19 15:10:00,34.0,34.03,33.9,33.94,335900.0,22.5455,22.5654,22.4792,22.5057,335900.0
2009-02-19 15:15:00,33.93,33.95,33.82,33.88,317800.0,22.4991,22.5124,22.4262,22.466,317800.0
2009-02-19 15:20:00,33.87,33.96,33.85,33.93,346000.0,22.4593,22.519,22.4461,22.4991,346000.0
2009-02-19 15:25:00,33.94,34.12,33.93,34.06,432500.0,22.5057,22.6251,22.4991,22.5853,432500.0
2009-02-19 15:30:00,34.06,34.08,33.82,33.85,363600.0,22.5853,22.5986,22.4262,22.4461,363600.0
2009-02-19 15:35:00,33.85,33.95,33.78,33.8,332000.0,22.4461,22.5124,22.3996,22.4129,332000.0
2009-02-19 15:40:00,33.79,34.02,33.78,34.02,448900.0,22.4063,22.5588,22.3996,22.5588,448900.0
2009-02-19 15:45:00,34.01,34.16,33.94,34.06,432400.0,22.5522,22.6516,22.5057,22.5853,432400.0
2009-02-19 15:50:00,34.07,34.1,33.94,33.96,489500.0,22.5919,22.6118,22.5057,22.519,489500.0
2009-02-19 15:55:00,33.97,34.02,33.84,33.84,1006900.0,22.5256,22.5588,22.4394,22.4394,1006900.0
2009-02-20 09:30:00,33.51,34.06,33.51,33.98,1726200.0,22.2206,22.5853,22.2206,22.5323,1726200.0
2009-02-20 09:35:00,33.99,34.09,33.85,33.87,397100.0,22.5389,22.6052,22.4461,22.4593,397100.0
2009-02-20 09:40:00,33.89,33.9,33.64,33.83,550700.0,22.4726,22.4792,22.3068,22.4328,550700.0
2009-02-20 09:45:00,33.84,34.04,33.82,33.83,419400.0,22.4394,22.572,22.4262,22.4328,419400.0
2009-02-20 09:50:00,33.84,33.86,33.57,33.66,301900.0,22.4394,22.4527,22.2604,22.3201,301900.0
2009-02-20 09:55:00,33.66,33.75,33.57,33.66,226100.0,22.3201,22.3797,22.2604,22.3201,226100.0
2009-02-20 10:00:00,33.66,33.69,33.43,33.48,346300.0,22.3201,22.34,22.1676,22.2007,346300.0
2009-02-20 10:05:00,33.48,33.95,33.48,33.85,496600.0,22.2007,22.5124,22.2007,22.4461,496600.0
2009-02-20 10:10:00,33.86,33.97,33.79,33.81,306500.0,22.4527,22.5256,22.4063,22.4195,306500.0
2009-02-20 10:15:00,33.81,33.84,33.68,33.69,232500.0,22.4195,22.4394,22.3333,22.34,232500.0
2009-02-20 10:20:00,33.69,33.71,33.53,33.54,291500.0,22.34,22.3532,22.2339,22.2405,291500.0
2009-02-20 10:25:00,33.54,33.74,33.52,33.73,217600.0,22.2405,22.3731,22.2272,22.3665,217600.0
2009-02-20 10:30:00,33.73,33.77,33.62,33.71,169900.0,22.3665,22.393,22.2935,22.3532,169900.0
2009-02-20 10:35:00,33.71,33.85,33.68,33.82,198100.0,22.3532,22.4461,22.3333,22.4262,198100.0
2009-02-20 10:40:00,33.81,34.11,33.79,34.08,412200.0,22.4195,22.6185,22.4063,22.5986,412200.0
2009-02-20 10:45:00,34.07,34.09,33.98,34.03,298400.0,22.5919,22.6052,22.5323,22.5654,298400.0
2009-02-20 10:50:00,34.04,34.04,33.87,33.91,164800.0,22.572,22.572,22.4593,22.4858,164800.0
2009-02-20 10:55:00,33.92,33.92,33.78,33.79,195300.0,22.4925,22.4925,22.3996,22.4063,195300.0
2009-02-20 11:00:00,33.79,33.82,33.75,33.78,122600.0,22.4063,22.4262,22.3797,22.3996,122600.0
2009-02-20 11:05:00,33.79,33.83,33.71,33.74,111700.0,22.4063,22.4328,22.3532,22.3731,111700.0
2009-02-20 11:10:00,33.74,33.83,33.71,33.71,193100.0,22.3731,22.4328,22.3532,22.3532,193100.0
2009-02-20 11:15:00,33.71,33.84,33.69,33.84,182700.0,22.3532,22.4394,22.34,22.4394,182700.0
2009-02-20 11:20:00,33.84,33.9,33.8,33.85,162400.0,22.4394,22.4792,22.4129,22.4461,162400.0
2009-02-20 11:25:00,33.83,34.01,33.81,33.95,241000.0,22.4328,22.5522,22.4195,22.5124,241000.0
2009-02-20 11:30:00,33.95,33.95,33.86,33.92,262300.0,22.5124,22.5124,22.4527,22.4925,262300.0
2009-02-20 11:35:00,33.91,34.09,33.91,34.04,182900.0,22.4858,22.6052,22.4858,22.572,182900.0
2009-02-20 11:40:00,34.03,34.09,34.01,34.02,172700.0,22.5654,22.6052,22.5522,22.5588,172700.0
2009-02-20 11:45:00,34.02,34.05,33.97,34.0,173600.0,22.5588,22.5787,22.5256,22.5455,173600.0
2009-02-20 11:50:00,33.99,34.01,33.98,34.0,287900.0,22.5389,22.5522,22.5323,22.5455,287900.0
2009-02-20 11:55:00,34.01,34.09,33.99,34.03,158700.0,22.5522,22.6052,22.5389,22.5654,158700.0
2009-02-20 12:00:00,34.03,34.15,34.03,34.14,129700.0,22.5654,22.645,22.5654,22.6384,129700.0
2009-02-20 12:05:00,34.15,34.15,34.1,34.15,116600.0,22.645,22.645,22.6118,22.645,116600.0
2009-02-20 12:10:00,34.15,34.25,34.14,34.18,195400.0,22.645,22.7113,22.6384,22.6649,195400.0
2009-02-20 12:15:00,34.18,34.24,34.13,34.23,147400.0,22.6649,22.7047,22.6317,22.698,147400.0
2009-02-20 12:20:00,34.23,34.26,34.15,34.15,123200.0,22.698,22.7179,22.645,22.645,123200.0
2009-02-20 12:25:00,34.15,34.21,34.11,34.2,125100.0,22.645,22.6848,22.6185,22.6781,125100.0
2009-02-20 12:30:00,34.2,34.24,34.15,34.22,170400.0,22.6781,22.7047,22.645,22.6914,170400.0
2009-02-20 12:35:00,34.21,34.27,34.2,34.26,131500.0,22.6848,22.7246,22.6781,22.7179,131500.0
2009-02-20 12:40:00,34.27,34.27,34.17,34.22,147500.0,22.7246,22.7246,22.6583,22.6914,147500.0
2009-02-20 12:45:00,34.21,34.22,34.12,34.14,234700.0,22.6848,22.6914,22.6251,22.6384,234700.0
2009-02-20 12:50:00,34.13,34.15,34.06,34.07,357900.0,22.6317,22.645,22.5853,22.5919,357900.0
2009-02-20 12:55:00,34.07,34.1,33.96,34.02,154700.0,22.5919,22.6118,22.519,22.5588,154700.0
2009-02-20 13:00:00,34.02,34.03,33.94,33.96,126400.0,22.5588,22.5654,22.5057,22.519,126400.0
2009-02-20 13:05:00,33.95,34.0,33.92,33.95,161300.0,22.5124,22.5455,22.4925,22.5124,161300.0
2009-02-20 13:10:00,33.95,34.03,33.91,33.97,126300.0,22.5124,22.5654,22.4858,22.5256,126300.0
2009-02-20 13:15:00,33.97,33.97,33.85,33.87,256800.0,22.5256,22.5256,22.4461,22.4593,256800.0
2009-02-20 13:20:00,33.87,33.89,33.83,33.83,164800.0,22.4593,22.4726,22.4328,22.4328,164800.0
2009-02-20 13:25:00,33.83,33.88,33.78,33.85,141400.0,22.4328,22.466,22.3996,22.4461,141400.0
2009-02-20 13:30:00,33.86,33.87,33.78,33.78,154000.0,22.4527,22.4593,22.3996,22.3996,154000.0
2009-02-20 13:35:00,33.78,33.8,33.71,33.77,119600.0,22.3996,22.4129,22.3532,22.393,119600.0
2009-02-20 13:40:00,33.76,33.84,33.72,33.82,105600.0,22.3864,22.4394,22.3599,22.4262,105600.0
2009-02-20 13:45:00,33.82,33.84,33.77,33.79,87600.0,22.4262,22.4394,22.393,22.4063,87600.0
2009-02-20 13:50:00,33.78,33.87,33.78,33.85,100000.0,22.3996,22.4593,22.3996,22.4461,100000.0
2009-02-20 13:55:00,33.85,33.88,33.82,33.85,167200.0,22.4461,22.466,22.4262,22.4461,167200.0
2009-02-20 14:00:00,33.85,33.88,33.76,33.78,193900.0,22.4461,22.466,22.3864,22.3996,193900.0
2009-02-20 14:05:00,33.78,33.91,33.76,33.86,180700.0,22.3996,22.4858,22.3864,22.4527,180700.0
2009-02-20 14:10:00,33.86,33.88,33.8,33.86,120200.0,22.4527,22.466,22.4129,22.4527,120200.0
2009-02-20 14:15:00,33.86,34.2,33.84,34.01,555900.0,22.4527,22.6781,22.4394,22.5522,555900.0
2009-02-20 14:20:00,34.01,34.26,33.96,34.25,340100.0,22.5522,22.7179,22.519,22.7113,340100.0
2009-02-20 14:25:00,34.24,34.38,34.19,34.25,587400.0,22.7047,22.7975,22.6715,22.7113,587400.0
2009-02-20 14:30:00,34.25,34.38,34.2,34.29,334100.0,22.7113,22.7975,22.6781,22.7378,334100.0
2009-02-20 14:35:00,34.29,34.43,34.18,34.43,360200.0,22.7378,22.8307,22.6649,22.8307,360200.0
2009-02-20 14:40:00,34.43,34.5,34.29,34.37,327000.0,22.8307,22.8771,22.7378,22.7909,327000.0
2009-02-20 14:45:00,34.38,34.53,34.33,34.52,396300.0,22.7975,22.897,22.7643,22.8903,396300.0
2009-02-20 14:50:00,34.51,34.56,34.33,34.36,533100.0,22.8837,22.9169,22.7643,22.7842,533100.0
2009-02-20 14:55:00,34.35,34.39,34.19,34.23,204400.0,22.7776,22.8041,22.6715,22.698,204400.0
2009-02-20 15:00:00,34.24,34.24,34.08,34.15,301200.0,22.7047,22.7047,22.5986,22.645,301200.0
2009-02-20 15:05:00,34.15,34.26,34.11,34.24,302200.0,22.645,22.7179,22.6185,22.7047,302200.0
2009-02-20 15:10:00,34.25,34.25,34.08,34.21,306700.0,22.7113,22.7113,22.5986,22.6848,306700.0
2009-02-20 15:15:00,34.2,34.26,34.09,34.18,188200.0,22.6781,22.7179,22.6052,22.6649,188200.0
2009-02-20 15:20:00,34.18,34.25,34.08,34.15,208600.0,22.6649,22.7113,22.5986,22.645,208600.0
2009-02-20 15:25:00,34.15,34.19,33.94,33.95,278000.0,22.645,22.6715,22.5057,22.5124,278000.0
2009-02-20 15:30:00,33.95,34.08,33.85,33.98,347700.0,22.5124,22.5986,22.4461,22.5323,347700.0
2009-02-20 15:35:00,33.98,34.14,33.96,34.05,312400.0,22.5323,22.6384,22.519,22.5787,312400.0
2009-02-20 15:40:00,34.04,34.12,33.95,33.97,393700.0,22.572,22.6251,22.5124,22.5256,393700.0
2009-02-20 15:45:00,33.96,34.08,33.9,34.0,409400.0,22.519,22.5986,22.4792,22.5455,409400.0
2009-02-20 15:50:00,34.0,34.15,33.96,34.07,566600.0,22.5455,22.645,22.519,22.5919,566600.0
2009-02-20 15:55:00,34.07,34.11,34.0,34.02,732900.0,22.5919,22.6185,22.5455,22.5588,732900.0
2009-02-23 09:30:00,33.83,34.25,33.53,33.56,404100.0,22.4328,22.7113,22.2339,22.2538,404100.0
2009-02-23 09:35:00,33.55,33.82,33.5,33.8,292500.0,22.2471,22.4262,22.214,22.4129,292500.0
2009-02-23 09:40:00,33.81,33.83,33.5,33.61,260000.0,22.4195,22.4328,22.214,22.2869,260000.0
2009-02-23 09:45:00,33.61,33.85,33.57,33.65,387300.0,22.2869,22.4461,22.2604,22.3134,387300.0
2009-02-23 09:50:00,33.66,33.71,33.53,33.53,300600.0,22.3201,22.3532,22.2339,22.2339,300600.0
2009-02-23 09:55:00,33.53,33.63,33.43,33.48,257400.0,22.2339,22.3002,22.1676,22.2007,257400.0
2009-02-23 10:00:00,33.47,33.55,33.37,33.41,389500.0,22.1941,22.2471,22.1278,22.1543,389500.0
2009-02-23 10:05:00,33.41,33.55,33.36,33.46,343000.0,22.1543,22.2471,22.1211,22.1874,343000.0
2009-02-23 10:10:00,33.46,33.48,33.2,33.38,339600.0,22.1874,22.2007,22.015,22.1344,339600.0
2009-02-23 10:15:00,33.37,33.4,33.24,33.37,316600.0,22.1278,22.1477,22.0416,22.1278,316600.0
2009-02-23 10:20:00,33.39,33.5,33.36,33.45,154600.0,22.141,22.214,22.1211,22.1808,154600.0
2009-02-23 10:25:00,33.45,33.45,33.31,33.39,203500.0,22.1808,22.1808,22.088,22.141,203500.0
2009-02-23 10:30:00,33.38,33.5,33.33,33.44,235000.0,22.1344,22.214,22.1012,22.1742,235000.0
2009-02-23 10:35:00,33.44,33.45,33.32,33.39,262100.0,22.1742,22.1808,22.0946,22.141,262100.0
2009-02-23 10:40:00,33.39,33.56,33.38,33.55,276000.0,22.141,22.2538,22.1344,22.2471,276000.0
2009-02-23 10:45:00,33.56,33.65,33.49,33.63,172800.0,22.2538,22.3134,22.2073,22.3002,172800.0
2009-02-23 10:50:00,33.63,33.63,33.5,33.51,179300.0,22.3002,22.3002,22.214,22.2206,179300.0
2009-02-23 10:55:00,33.52,33.57,33.34,33.39,159400.0,22.2272,22.2604,22.1079,22.141,159400.0
2009-02-23 11:00:00,33.39,33.53,33.39,33.52,169200.0,22.141,22.2339,22.141,22.2272,169200.0
2009-02-23 11:05:00,33.51,33.58,33.46,33.56,156300.0,22.2206,22.267,22.1874,22.2538,156300.0
2009-02-23 11:10:00,33.56,33.71,33.54,33.63,188000.0,22.2538,22.3532,22.2405,22.3002,188000.0
2009-02-23 11:15:00,33.63,33.7,33.51,33.51,188500.0,22.3002,22.3466,22.2206,22.2206,188500.0
2009-02-23 11:20:00,33.51,33.57,33.45,33.46,140000.0,22.2206,22.2604,22.1808,22.1874,140000.0
2009-02-23 11:25:00,33.46,33.6,33.45,33.51,109100.0,22.1874,22.2803,22.1808,22.2206,109100.0
2009-02-23 11:30:00,33.5,33.5,33.25,33.26,283900.0,22.214,22.214,22.0482,22.0548,283900.0
2009-02-23 11:35:00,33.26,33.27,33.21,33.23,103900.0,22.0548,22.0615,22.0217,22.0349,103900.0
2009-02-23 11:40:00,33.23,33.24,33.08,33.14,170200.0,22.0349,22.0416,21.9355,21.9753,170200.0
2009-02-23 11:45:00,33.13,33.16,33.06,33.14,108200.0,21.9686,21.9885,21.9222,21.9753,108200.0
2009-02-23 11:50:00,33.13,33.24,33.13,33.24,125200.0,21.9686,22.0416,21.9686,22.0416,125200.0
2009-02-23 11:55:00,33.23,33.26,33.13,33.24,147800.0,22.0349,22.0548,21.9686,22.0416,147800.0
2009-02-23 12:00:00,33.23,33.24,33.12,33.16,128000.0,22.0349,22.0416,21.962,21.9885,128000.0
2009-02-23 12:05:00,33.17,33.24,33.16,33.21,121000.0,21.9951,22.0416,21.9885,22.0217,121000.0
2009-02-23 12:10:00,33.22,33.39,33.22,33.37,226500.0,22.0283,22.141,22.0283,22.1278,226500.0
2009-02-23 12:15:00,33.38,33.38,33.25,33.27,106500.0,22.1344,22.1344,22.0482,22.0615,106500.0
2009-02-23 12:20:00,33.27,33.34,33.21,33.24,218200.0,22.0615,22.1079,22.0217,22.0416,218200.0
2009-02-23 12:25:00,33.25,33.27,33.19,33.2,135800.0,22.0482,22.0615,22.0084,22.015,135800.0
2009-02-23 12:30:00,33.2,33.21,33.08,33.15,233800.0,22.015,22.0217,21.9355,21.9819,233800.0
2009-02-23 12:35:00,33.16,33.36,33.15,33.36,300000.0,21.9885,22.1211,21.9819,22.1211,300000.0
2009-02-23 12:40:00,33.36,33.41,33.3,33.39,133600.0,22.1211,22.1543,22.0814,22.141,133600.0
2009-02-23 12:45:00,33.39,33.39,33.16,33.21,156400.0,22.141,22.141,21.9885,22.0217,156400.0
2009-02-23 12:50:00,33.2,33.28,33.13,33.13,154200.0,22.015,22.0681,21.9686,21.9686,154200.0
2009-02-23 12:55:00,33.13,33.15,33.1,33.11,74900.0,21.9686,21.9819,21.9487,21.9554,74900.0
2009-02-23 13:00:00,33.1,33.22,33.1,33.22,161600.0,21.9487,22.0283,21.9487,22.0283,161600.0
2009-02-23 13:05:00,33.22,33.4,33.22,33.4,237800.0,22.0283,22.1477,22.0283,22.1477,237800.0
2009-02-23 13:10:00,33.41,33.47,33.34,33.43,219700.0,22.1543,22.1941,22.1079,22.1676,219700.0
2009-02-23 13:15:00,33.42,33.42,33.38,33.38,115500.0,22.1609,22.1609,22.1344,22.1344,115500.0
2009-02-23 13:20:00,33.39,33.39,33.32,33.33,102200.0,22.141,22.141,22.0946,22.1012,102200.0
2009-02-23 13:25:00,33.32,33.45,33.31,33.33,144400.0,22.0946,22.1808,22.088,22.1012,144400.0
2009-02-23 13:30:00,33.33,33.41,33.31,33.39,224700.0,22.1012,22.1543,22.088,22.141,224700.0
2009-02-23 13:35:00,33.4,33.48,33.39,33.45,191800.0,22.1477,22.2007,22.141,22.1808,191800.0
2009-02-23 13:40:00,33.46,33.56,33.43,33.5,192600.0,22.1874,22.2538,22.1676,22.214,192600.0
2009-02-23 13:45:00,33.5,33.52,33.41,33.42,109400.0,22.214,22.2272,22.1543,22.1609,109400.0
2009-02-23 13:50:00,33.42,33.46,33.35,33.4,129500.0,22.1609,22.1874,22.1145,22.1477,129500.0
2009-02-23 13:55:00,33.39,33.4,33.26,33.31,168400.0,22.141,22.1477,22.0548,22.088,168400.0
2009-02-23 14:00:00,33.31,33.31,33.2,33.28,177300.0,22.088,22.088,22.015,22.0681,177300.0
2009-02-23 14:05:00,33.28,33.33,33.16,33.19,138600.0,22.0681,22.1012,21.9885,22.0084,138600.0
2009-02-23 14:10:00,33.19,33.25,33.15,33.24,118200.0,22.0084,22.0482,21.9819,22.0416,118200.0
2009-02-23 14:15:00,33.24,33.45,33.23,33.37,187100.0,22.0416,22.1808,22.0349,22.1278,187100.0
2009-02-23 14:20:00,33.37,33.47,33.32,33.32,188900.0,22.1278,22.1941,22.0946,22.0946,188900.0
2009-02-23 14:25:00,33.32,33.48,33.31,33.47,182300.0,22.0946,22.2007,22.088,22.1941,182300.0
2009-02-23 14:30:00,33.46,33.49,33.31,33.35,170600.0,22.1874,22.2073,22.088,22.1145,170600.0
2009-02-23 14:35:00,33.35,33.39,33.31,33.34,123000.0,22.1145,22.141,22.088,22.1079,123000.0
2009-02-23 14:40:00,33.33,33.35,33.17,33.24,165100.0,22.1012,22.1145,21.9951,22.0416,165100.0
2009-02-23 14:45:00,33.23,33.23,33.12,33.17,155200.0,22.0349,22.0349,21.962,21.9951,155200.0
2009-02-23 14:50:00,33.17,33.18,33.0,33.05,279700.0,21.9951,22.0018,21.8824,21.9156,279700.0
2009-02-23 14:55:00,33.06,33.06,32.96,32.96,172600.0,21.9222,21.9222,21.8559,21.8559,172600.0
2009-02-23 15:00:00,32.96,33.03,32.89,33.03,224600.0,21.8559,21.9023,21.8095,21.9023,224600.0
2009-02-23 15:05:00,33.03,33.18,32.99,33.06,258900.0,21.9023,22.0018,21.8758,21.9222,258900.0
2009-02-23 15:10:00,33.06,33.18,32.98,33.1,258600.0,21.9222,22.0018,21.8692,21.9487,258600.0
2009-02-23 15:15:00,33.1,33.1,33.01,33.01,147900.0,21.9487,21.9487,21.8891,21.8891,147900.0
2009-02-23 15:20:00,33.01,33.04,32.75,32.78,320100.0,21.8891,21.9089,21.7166,21.7365,320100.0
2009-02-23 15:25:00,32.78,33.02,32.74,32.93,357400.0,21.7365,21.8957,21.71,21.836,357400.0
2009-02-23 15:30:00,32.92,33.12,32.91,32.99,306400.0,21.8294,21.962,21.8227,21.8758,306400.0
2009-02-23 15:35:00,33.0,33.04,32.89,32.94,287800.0,21.8824,21.9089,21.8095,21.8426,287800.0
2009-02-23 15:40:00,32.93,33.01,32.86,32.88,443200.0,21.836,21.8891,21.7896,21.8028,443200.0
2009-02-23 15:45:00,32.88,32.92,32.74,32.78,802600.0,21.8028,21.8294,21.71,21.7365,802600.0
2009-02-23 15:50:00,32.77,32.88,32.67,32.84,1049600.0,21.7299,21.8028,21.6636,21.7763,1049600.0
2009-02-23 15:55:00,32.84,32.89,32.77,32.77,1058700.0,21.7763,21.8095,21.7299,21.7299,1058700.0
2009-02-24 09:30:00,33.12,33.63,33.06,33.59,526500.0,21.962,22.3002,21.9222,22.2737,526500.0
2009-02-24 09:35:00,33.59,33.9,33.57,33.89,482100.0,22.2737,22.4792,22.2604,22.4726,482100.0
2009-02-24 09:40:00,33.87,34.0,33.75,33.87,408400.0,22.4593,22.5455,22.3797,22.4593,408400.0
2009-02-24 09:45:00,33.86,34.05,33.84,34.03,356200.0,22.4527,22.5787,22.4394,22.5654,356200.0
2009-02-24 09:50:00,34.04,34.09,33.95,33.95,338500.0,22.572,22.6052,22.5124,22.5124,338500.0
2009-02-24 09:55:00,33.95,33.97,33.71,33.72,280700.0,22.5124,22.5256,22.3532,22.3599,280700.0
2009-02-24 10:00:00,33.71,33.75,33.5,33.61,411100.0,22.3532,22.3797,22.214,22.2869,411100.0
2009-02-24 10:05:00,33.61,33.74,33.52,33.65,292200.0,22.2869,22.3731,22.2272,22.3134,292200.0
2009-02-24 10:10:00,33.66,33.75,33.62,33.74,286400.0,22.3201,22.3797,22.2935,22.3731,286400.0
2009-02-24 10:15:00,33.73,33.85,33.67,33.85,299300.0,22.3665,22.4461,22.3267,22.4461,299300.0
2009-02-24 10:20:00,33.85,33.89,33.76,33.88,162900.0,22.4461,22.4726,22.3864,22.466,162900.0
2009-02-24 10:25:00,33.88,34.14,33.85,34.09,373800.0,22.466,22.6384,22.4461,22.6052,373800.0
2009-02-24 10:30:00,34.09,34.21,34.07,34.14,394000.0,22.6052,22.6848,22.5919,22.6384,394000.0
2009-02-24 10:35:00,34.16,34.21,34.1,34.14,252900.0,22.6516,22.6848,22.6118,22.6384,252900.0
2009-02-24 10:40:00,34.13,34.19,34.05,34.06,183500.0,22.6317,22.6715,22.5787,22.5853,183500.0
2009-02-24 10:45:00,34.05,34.33,34.04,34.3,279800.0,22.5787,22.7643,22.572,22.7445,279800.0
2009-02-24 10:50:00,34.31,34.36,34.16,34.16,247500.0,22.7511,22.7842,22.6516,22.6516,247500.0
2009-02-24 10:55:00,34.16,34.19,33.99,34.0,287200.0,22.6516,22.6715,22.5389,22.5455,287200.0
2009-02-24 11:00:00,34.0,34.08,33.97,34.05,164500.0,22.5455,22.5986,22.5256,22.5787,164500.0
2009-02-24 11:05:00,34.07,34.17,33.95,33.97,273900.0,22.5919,22.6583,22.5124,22.5256,273900.0
2009-02-24 11:10:00,33.97,34.09,33.94,34.01,337800.0,22.5256,22.6052,22.5057,22.5522,337800.0
2009-02-24 11:15:00,34.01,34.07,33.96,33.96,183800.0,22.5522,22.5919,22.519,22.519,183800.0
2009-02-24 11:20:00,33.97,33.97,33.85,33.86,355900.0,22.5256,22.5256,22.4461,22.4527,355900.0
2009-02-24 11:25:00,33.85,33.88,33.79,33.85,207200.0,22.4461,22.466,22.4063,22.4461,207200.0
2009-02-24 11:30:00,33.85,33.86,33.69,33.72,146200.0,22.4461,22.4527,22.34,22.3599,146200.0
2009-02-24 11:35:00,33.71,33.8,33.71,33.74,119200.0,22.3532,22.4129,22.3532,22.3731,119200.0
2009-02-24 11:40:00,33.76,33.86,33.75,33.85,123400.0,22.3864,22.4527,22.3797,22.4461,123400.0
2009-02-24 11:45:00,33.84,33.84,33.57,33.57,169400.0,22.4394,22.4394,22.2604,22.2604,169400.0
2009-02-24 11:50:00,33.58,33.61,33.55,33.58,198000.0,22.267,22.2869,22.2471,22.267,198000.0
2009-02-24 11:55:00,33.59,33.68,33.56,33.6,142300.0,22.2737,22.3333,22.2538,22.2803,142300.0
2009-02-24 12:00:00,33.6,33.74,33.56,33.7,224700.0,22.2803,22.3731,22.2538,22.3466,224700.0
2009-02-24 12:05:00,33.7,33.7,33.46,33.47,315600.0,22.3466,22.3466,22.1874,22.1941,315600.0
2009-02-24 12:10:00,33.47,33.47,33.35,33.47,237300.0,22.1941,22.1941,22.1145,22.1941,237300.0
2009-02-24 12:15:00,33.46,33.49,33.34,33.47,222700.0,22.1874,22.2073,22.1079,22.1941,222700.0
2009-02-24 12:20:00,33.47,33.56,33.47,33.47,188300.0,22.1941,22.2538,22.1941,22.1941,188300.0
2009-02-24 12:25:00,33.47,33.58,33.46,33.57,164400.0,22.1941,22.267,22.1874,22.2604,164400.0
2009-02-24 12:30:00,33.58,33.65,33.52,33.53,180800.0,22.267,22.3134,22.2272,22.2339,180800.0
2009-02-24 12:35:00,33.53,33.69,33.51,33.51,338600.0,22.2339,22.34,22.2206,22.2206,338600.0
2009-02-24 12:40:00,33.52,33.57,33.45,33.56,327600.0,22.2272,22.2604,22.1808,22.2538,327600.0
2009-02-24 12:45:00,33.57,33.62,33.49,33.56,292400.0,22.2604,22.2935,22.2073,22.2538,292400.0
2009-02-24 12:50:00,33.56,33.63,33.55,33.58,217100.0,22.2538,22.3002,22.2471,22.267,217100.0
2009-02-24 12:55:00,33.59,33.68,33.57,33.64,159400.0,22.2737,22.3333,22.2604,22.3068,159400.0
2009-02-24 13:00:00,33.64,33.69,33.6,33.69,123000.0,22.3068,22.34,22.2803,22.34,123000.0
2009-02-24 13:05:00,33.69,33.75,33.63,33.71,234700.0,22.34,22.3797,22.3002,22.3532,234700.0
2009-02-24 13:10:00,33.7,33.72,33.45,33.48,209200.0,22.3466,22.3599,22.1808,22.2007,209200.0
2009-02-24 13:15:00,33.48,33.54,33.47,33.53,113100.0,22.2007,22.2405,22.1941,22.2339,113100.0
2009-02-24 13:20:00,33.54,33.8,33.52,33.76,286800.0,22.2405,22.4129,22.2272,22.3864,286800.0
2009-02-24 13:25:00,33.76,33.89,33.76,33.88,383500.0,22.3864,22.4726,22.3864,22.466,383500.0
2009-02-24 13:30:00,33.88,34.03,33.84,33.98,496800.0,22.466,22.5654,22.4394,22.5323,496800.0
2009-02-24 13:35:00,33.98,34.0,33.82,33.94,314100.0,22.5323,22.5455,22.4262,22.5057,314100.0
2009-02-24 13:40:00,33.93,34.01,33.91,33.92,329900.0,22.4991,22.5522,22.4858,22.4925,329900.0
2009-02-24 13:45:00,33.92,34.0,33.87,33.9,229700.0,22.4925,22.5455,22.4593,22.4792,229700.0
2009-02-24 13:50:00,33.89,34.0,33.89,33.91,237100.0,22.4726,22.5455,22.4726,22.4858,237100.0
2009-02-24 13:55:00,33.9,34.03,33.9,33.99,343800.0,22.4792,22.5654,22.4792,22.5389,343800.0
2009-02-24 14:00:00,33.98,34.08,33.92,34.02,259800.0,22.5323,22.5986,22.4925,22.5588,259800.0
2009-02-24 14:05:00,34.02,34.07,33.94,33.94,273500.0,22.5588,22.5919,22.5057,22.5057,273500.0
2009-02-24 14:10:00,33.95,33.95,33.88,33.94,120600.0,22.5124,22.5124,22.466,22.5057,120600.0
2009-02-24 14:15:00,33.93,34.33,33.93,34.31,707900.0,22.4991,22.7643,22.4991,22.7511,707900.0
2009-02-24 14:20:00,34.31,34.33,34.26,34.32,316600.0,22.7511,22.7643,22.7179,22.7577,316600.0
2009-02-24 14:25:00,34.33,34.37,34.27,34.34,291100.0,22.7643,22.7909,22.7246,22.771,291100.0
2009-02-24 14:30:00,34.33,34.36,34.24,34.3,205200.0,22.7643,22.7842,22.7047,22.7445,205200.0
2009-02-24 14:35:00,34.3,34.38,34.23,34.29,158400.0,22.7445,22.7975,22.698,22.7378,158400.0
2009-02-24 14:40:00,34.29,34.38,34.14,34.2,232500.0,22.7378,22.7975,22.6384,22.6781,232500.0
2009-02-24 14:45:00,34.2,34.26,34.16,34.26,141700.0,22.6781,22.7179,22.6516,22.7179,141700.0
2009-02-24 14:50:00,34.26,34.37,34.21,34.31,285500.0,22.7179,22.7909,22.6848,22.7511,285500.0
2009-02-24 14:55:00,34.31,34.45,34.3,34.43,323200.0,22.7511,22.8439,22.7445,22.8307,323200.0
2009-02-24 15:00:00,34.42,34.5,34.35,34.38,337500.0,22.824,22.8771,22.7776,22.7975,337500.0
2009-02-24 15:05:00,34.39,34.51,34.36,34.47,220800.0,22.8041,22.8837,22.7842,22.8572,220800.0
2009-02-24 15:10:00,34.47,34.64,34.42,34.64,224200.0,22.8572,22.9699,22.824,22.9699,224200.0
2009-02-24 15:15:00,34.64,34.66,34.54,34.63,283700.0,22.9699,22.9832,22.9036,22.9633,283700.0
2009-02-24 15:20:00,34.63,34.69,34.55,34.63,345200.0,22.9633,23.0031,22.9102,22.9633,345200.0
2009-02-24 15:25:00,34.63,34.71,34.56,34.61,306400.0,22.9633,23.0163,22.9169,22.95,306400.0
2009-02-24 15:30:00,34.61,34.68,34.46,34.49,373600.0,22.95,22.9964,22.8506,22.8704,373600.0
2009-02-24 15:35:00,34.49,34.57,34.43,34.49,465100.0,22.8704,22.9235,22.8307,22.8704,465100.0
2009-02-24 15:40:00,34.49,34.56,34.46,34.46,487600.0,22.8704,22.9169,22.8506,22.8506,487600.0
2009-02-24 15:45:00,34.46,34.62,34.38,34.61,700600.0,22.8506,22.9566,22.7975,22.95,700600.0
2009-02-24 15:50:00,34.61,34.7,34.51,34.56,1011800.0,22.95,23.0097,22.8837,22.9169,1011800.0
2009-02-24 15:55:00,34.56,34.56,34.4,34.48,1185400.0,22.9169,22.9169,22.8108,22.8638,1185400.0
2009-02-25 09:30:00,34.09,34.15,33.83,34.01,326700.0,22.7118,22.7518,22.5386,22.6585,326700.0
2009-02-25 09:35:00,34.02,34.09,33.96,34.0,432100.0,22.6652,22.7118,22.6252,22.6518,432100.0
2009-02-25 09:40:00,34.0,34.08,33.9,33.92,410600.0,22.6518,22.7051,22.5852,22.5985,410600.0
2009-02-25 09:45:00,33.91,34.0,33.84,33.96,369700.0,22.5919,22.6518,22.5452,22.6252,369700.0
2009-02-25 09:50:00,33.96,34.0,33.86,33.99,292300.0,22.6252,22.6518,22.5586,22.6452,292300.0
2009-02-25 09:55:00,33.99,34.0,33.9,33.94,281300.0,22.6452,22.6518,22.5852,22.6119,281300.0
2009-02-25 10:00:00,33.93,33.99,33.7,33.74,484300.0,22.6052,22.6452,22.452,22.4786,484300.0
2009-02-25 10:05:00,33.74,33.74,33.57,33.66,461300.0,22.4786,22.4786,22.3654,22.4253,461300.0
2009-02-25 10:10:00,33.66,33.73,33.53,33.72,254400.0,22.4253,22.472,22.3387,22.4653,254400.0
2009-02-25 10:15:00,33.72,33.72,33.57,33.7,200500.0,22.4653,22.4653,22.3654,22.452,200500.0
2009-02-25 10:20:00,33.67,33.75,33.63,33.72,154000.0,22.432,22.4853,22.4053,22.4653,154000.0
2009-02-25 10:25:00,33.73,33.78,33.66,33.73,180800.0,22.472,22.5053,22.4253,22.472,180800.0
2009-02-25 10:30:00,33.73,33.74,33.58,33.58,344700.0,22.472,22.4786,22.372,22.372,344700.0
2009-02-25 10:35:00,33.59,33.6,33.51,33.53,137700.0,22.3787,22.3853,22.3254,22.3387,137700.0
2009-02-25 10:40:00,33.53,33.57,33.11,33.13,578900.0,22.3387,22.3654,22.0589,22.0722,578900.0
2009-02-25 10:45:00,33.14,33.26,33.12,33.26,331800.0,22.0789,22.1588,22.0656,22.1588,331800.0
2009-02-25 10:50:00,33.27,33.34,33.23,33.29,199500.0,22.1655,22.2121,22.1388,22.1788,199500.0
2009-02-25 10:55:00,33.29,33.37,33.27,33.37,217900.0,22.1788,22.2321,22.1655,22.2321,217900.0
2009-02-25 11:00:00,33.33,33.39,33.31,33.35,128400.0,22.2055,22.2454,22.1921,22.2188,128400.0
2009-02-25 11:05:00,33.35,33.52,33.35,33.46,227000.0,22.2188,22.332,22.2188,22.2921,227000.0
2009-02-25 11:10:00,33.46,33.49,33.41,33.48,135300.0,22.2921,22.3121,22.2588,22.3054,135300.0
2009-02-25 11:15:00,33.49,33.5,33.4,33.43,168000.0,22.3121,22.3187,22.2521,22.2721,168000.0
2009-02-25 11:20:00,33.43,33.54,33.43,33.52,114700.0,22.2721,22.3454,22.2721,22.332,114700.0
2009-02-25 11:25:00,33.52,33.57,33.46,33.54,155900.0,22.332,22.3654,22.2921,22.3454,155900.0
2009-02-25 11:30:00,33.54,33.59,33.52,33.59,100600.0,22.3454,22.3787,22.332,22.3787,100600.0
2009-02-25 11:35:00,33.59,33.61,33.53,33.55,101600.0,22.3787,22.392,22.3387,22.352,101600.0
2009-02-25 11:40:00,33.55,33.67,33.54,33.65,127800.0,22.352,22.432,22.3454,22.4187,127800.0
2009-02-25 11:45:00,33.65,33.76,33.62,33.63,219000.0,22.4187,22.4919,22.3987,22.4053,219000.0
2009-02-25 11:50:00,33.63,33.66,33.46,33.49,381200.0,22.4053,22.4253,22.2921,22.3121,381200.0
2009-02-25 11:55:00,33.49,33.51,33.3,33.34,257900.0,22.3121,22.3254,22.1855,22.2121,257900.0
2009-02-25 12:00:00,33.33,33.47,33.33,33.37,147400.0,22.2055,22.2987,22.2055,22.2321,147400.0
2009-02-25 12:05:00,33.38,33.43,33.35,33.4,92500.0,22.2388,22.2721,22.2188,22.2521,92500.0
2009-02-25 12:10:00,33.41,33.43,33.31,33.41,90700.0,22.2588,22.2721,22.1921,22.2588,90700.0
2009-02-25 12:15:00,33.41,33.44,33.35,33.36,95000.0,22.2588,22.2787,22.2188,22.2255,95000.0
2009-02-25 12:20:00,33.36,33.41,33.36,33.38,108200.0,22.2255,22.2588,22.2255,22.2388,108200.0
2009-02-25 12:25:00,33.38,33.38,33.29,33.29,133000.0,22.2388,22.2388,22.1788,22.1788,133000.0
2009-02-25 12:30:00,33.29,33.47,33.29,33.43,151900.0,22.1788,22.2987,22.1788,22.2721,151900.0
2009-02-25 12:35:00,33.44,33.54,33.39,33.53,112600.0,22.2787,22.3454,22.2454,22.3387,112600.0
2009-02-25 12:40:00,33.53,33.56,33.49,33.5,209500.0,22.3387,22.3587,22.3121,22.3187,209500.0
2009-02-25 12:45:00,33.5,33.53,33.42,33.51,119100.0,22.3187,22.3387,22.2654,22.3254,119100.0
2009-02-25 12:50:00,33.51,33.61,33.5,33.55,104500.0,22.3254,22.392,22.3187,22.352,104500.0
2009-02-25 12:55:00,33.55,33.63,33.49,33.59,131800.0,22.352,22.4053,22.3121,22.3787,131800.0
2009-02-25 13:00:00,33.58,33.7,33.52,33.67,128700.0,22.372,22.452,22.332,22.432,128700.0
2009-02-25 13:05:00,33.68,33.79,33.63,33.77,224300.0,22.4386,22.5119,22.4053,22.4986,224300.0
2009-02-25 13:10:00,33.77,33.81,33.67,33.78,303100.0,22.4986,22.5253,22.432,22.5053,303100.0
2009-02-25 13:15:00,33.78,33.79,33.72,33.75,64100.0,22.5053,22.5119,22.4653,22.4853,64100.0
2009-02-25 13:20:00,33.74,33.75,33.58,33.63,127800.0,22.4786,22.4853,22.372,22.4053,127800.0
2009-02-25 13:25:00,33.63,33.7,33.61,33.61,67500.0,22.4053,22.452,22.392,22.392,67500.0
2009-02-25 13:30:00,33.61,33.74,33.61,33.72,120700.0,22.392,22.4786,22.392,22.4653,120700.0
2009-02-25 13:35:00,33.72,33.84,33.72,33.83,179800.0,22.4653,22.5452,22.4653,22.5386,179800.0
2009-02-25 13:40:00,33.84,33.99,33.82,33.91,230600.0,22.5452,22.6452,22.5319,22.5919,230600.0
2009-02-25 13:45:00,33.91,34.04,33.89,34.01,249600.0,22.5919,22.6785,22.5786,22.6585,249600.0
2009-02-25 13:50:00,34.02,34.1,33.98,34.03,202000.0,22.6652,22.7185,22.6385,22.6718,202000.0
2009-02-25 13:55:00,34.02,34.1,33.99,34.04,177400.0,22.6652,22.7185,22.6452,22.6785,177400.0
2009-02-25 14:00:00,34.04,34.1,33.95,33.96,336000.0,22.6785,22.7185,22.6185,22.6252,336000.0
2009-02-25 14:05:00,33.96,33.97,33.78,33.87,269200.0,22.6252,22.6319,22.5053,22.5652,269200.0
2009-02-25 14:10:00,33.87,33.9,33.72,33.82,269000.0,22.5652,22.5852,22.4653,22.5319,269000.0
2009-02-25 14:15:00,33.82,33.94,33.74,33.78,316700.0,22.5319,22.6119,22.4786,22.5053,316700.0
2009-02-25 14:20:00,33.78,33.87,33.67,33.87,293500.0,22.5053,22.5652,22.432,22.5652,293500.0
2009-02-25 14:25:00,33.87,34.0,33.86,33.99,324000.0,22.5652,22.6518,22.5586,22.6452,324000.0
2009-02-25 14:30:00,34.0,34.05,33.9,33.95,281800.0,22.6518,22.6852,22.5852,22.6185,281800.0
2009-02-25 14:35:00,33.95,33.99,33.89,33.94,156800.0,22.6185,22.6452,22.5786,22.6119,156800.0
2009-02-25 14:40:00,33.94,34.03,33.93,33.97,210100.0,22.6119,22.6718,22.6052,22.6319,210100.0
2009-02-25 14:45:00,33.98,34.06,33.93,33.97,149300.0,22.6385,22.6918,22.6052,22.6319,149300.0
2009-02-25 14:50:00,33.97,34.12,33.97,34.07,226600.0,22.6319,22.7318,22.6319,22.6985,226600.0
2009-02-25 14:55:00,34.06,34.08,33.94,34.0,194200.0,22.6918,22.7051,22.6119,22.6518,194200.0
2009-02-25 15:00:00,33.99,34.13,33.93,34.13,242000.0,22.6452,22.7384,22.6052,22.7384,242000.0
2009-02-25 15:05:00,34.13,34.27,34.12,34.27,348800.0,22.7384,22.8317,22.7318,22.8317,348800.0
2009-02-25 15:10:00,34.27,34.3,34.12,34.24,366200.0,22.8317,22.8517,22.7318,22.8117,366200.0
2009-02-25 15:15:00,34.24,34.53,34.24,34.49,546800.0,22.8117,23.0049,22.8117,22.9783,546800.0
2009-02-25 15:20:00,34.49,34.59,34.36,34.48,526500.0,22.9783,23.0449,22.8917,22.9716,526500.0
2009-02-25 15:25:00,34.47,34.64,34.43,34.56,358400.0,22.965,23.0782,22.9383,23.0249,358400.0
2009-02-25 15:30:00,34.55,34.63,34.48,34.6,426600.0,23.0183,23.0716,22.9716,23.0516,426600.0
2009-02-25 15:35:00,34.61,34.73,34.53,34.56,399300.0,23.0582,23.1382,23.0049,23.0249,399300.0
2009-02-25 15:40:00,34.57,34.61,34.37,34.37,603500.0,23.0316,23.0582,22.8983,22.8983,603500.0
2009-02-25 15:45:00,34.37,34.51,34.26,34.29,433100.0,22.8983,22.9916,22.8251,22.845,433100.0
2009-02-25 15:50:00,34.28,34.39,34.12,34.13,449300.0,22.8384,22.9117,22.7318,22.7384,449300.0
2009-02-25 15:55:00,34.12,34.12,33.91,33.93,834000.0,22.7318,22.7318,22.5919,22.6052,834000.0
2009-02-26 09:30:00,34.16,34.69,34.16,34.61,473900.0,22.7584,23.1115,22.7584,23.0582,473900.0
2009-02-26 09:35:00,34.61,34.65,34.21,34.44,425500.0,23.0582,23.0849,22.7917,22.945,425500.0
2009-02-26 09:40:00,34.45,34.65,34.42,34.55,535400.0,22.9516,23.0849,22.9317,23.0183,535400.0
2009-02-26 09:45:00,34.54,34.54,34.27,34.43,288500.0,23.0116,23.0116,22.8317,22.9383,288500.0
2009-02-26 09:50:00,34.42,34.61,34.4,34.54,341300.0,22.9317,23.0582,22.9183,23.0116,341300.0
2009-02-26 09:55:00,34.54,34.68,34.48,34.67,251300.0,23.0116,23.1049,22.9716,23.0982,251300.0
2009-02-26 10:00:00,34.67,34.96,34.61,34.88,500600.0,23.0982,23.2914,23.0582,23.2381,500600.0
2009-02-26 10:05:00,34.88,34.97,34.8,34.89,278500.0,23.2381,23.2981,23.1848,23.2448,278500.0
2009-02-26 10:10:00,34.89,34.89,34.72,34.76,348500.0,23.2448,23.2448,23.1315,23.1582,348500.0
2009-02-26 10:15:00,34.76,34.84,34.62,34.81,253000.0,23.1582,23.2115,23.0649,23.1915,253000.0
2009-02-26 10:20:00,34.81,34.91,34.8,34.88,191300.0,23.1915,23.2581,23.1848,23.2381,191300.0
2009-02-26 10:25:00,34.88,34.95,34.87,34.95,349000.0,23.2381,23.2848,23.2315,23.2848,349000.0
2009-02-26 10:30:00,34.94,35.1,34.87,35.07,533000.0,23.2781,23.3847,23.2315,23.3647,533000.0
2009-02-26 10:35:00,35.07,35.3,35.06,35.13,605900.0,23.3647,23.5179,23.358,23.4047,605900.0
2009-02-26 10:40:00,35.13,35.23,35.12,35.13,359400.0,23.4047,23.4713,23.398,23.4047,359400.0
2009-02-26 10:45:00,35.14,35.37,35.14,35.31,474100.0,23.4113,23.5646,23.4113,23.5246,474100.0
2009-02-26 10:50:00,35.31,35.34,35.1,35.12,415000.0,23.5246,23.5446,23.3847,23.398,415000.0
2009-02-26 10:55:00,35.12,35.29,35.1,35.27,301800.0,23.398,23.5113,23.3847,23.498,301800.0
2009-02-26 11:00:00,35.26,35.32,34.98,35.0,335400.0,23.4913,23.5313,23.3047,23.3181,335400.0
2009-02-26 11:05:00,34.99,34.99,34.8,34.82,207100.0,23.3114,23.3114,23.1848,23.1981,207100.0
2009-02-26 11:10:00,34.83,34.88,34.74,34.75,244100.0,23.2048,23.2381,23.1448,23.1515,244100.0
2009-02-26 11:15:00,34.76,34.89,34.67,34.89,330800.0,23.1582,23.2448,23.0982,23.2448,330800.0
2009-02-26 11:20:00,34.89,34.94,34.81,34.86,202100.0,23.2448,23.2781,23.1915,23.2248,202100.0
2009-02-26 11:25:00,34.86,34.87,34.79,34.79,230000.0,23.2248,23.2315,23.1782,23.1782,230000.0
2009-02-26 11:30:00,34.79,34.82,34.68,34.69,142700.0,23.1782,23.1981,23.1049,23.1115,142700.0
2009-02-26 11:35:00,34.7,34.76,34.69,34.69,96400.0,23.1182,23.1582,23.1115,23.1115,96400.0
2009-02-26 11:40:00,34.69,34.73,34.56,34.59,155200.0,23.1115,23.1382,23.0249,23.0449,155200.0
2009-02-26 11:45:00,34.59,34.63,34.52,34.56,158200.0,23.0449,23.0716,22.9983,23.0249,158200.0
2009-02-26 11:50:00,34.56,34.71,34.55,34.7,128200.0,23.0249,23.1249,23.0183,23.1182,128200.0
2009-02-26 11:55:00,34.71,34.71,34.63,34.68,116800.0,23.1249,23.1249,23.0716,23.1049,116800.0
2009-02-26 12:00:00,34.68,34.82,34.68,34.72,161500.0,23.1049,23.1981,23.1049,23.1315,161500.0
2009-02-26 12:05:00,34.71,34.74,34.69,34.74,80100.0,23.1249,23.1448,23.1115,23.1448,80100.0
2009-02-26 12:10:00,34.73,34.74,34.64,34.65,72100.0,23.1382,23.1448,23.0782,23.0849,72100.0
2009-02-26 12:15:00,34.66,34.7,34.53,34.56,155200.0,23.0916,23.1182,23.0049,23.0249,155200.0
2009-02-26 12:20:00,34.56,34.6,34.5,34.51,184300.0,23.0249,23.0516,22.985,22.9916,184300.0
2009-02-26 12:25:00,34.5,34.52,34.34,34.46,227400.0,22.985,22.9983,22.8784,22.9583,227400.0
2009-02-26 12:30:00,34.46,34.59,34.43,34.57,142000.0,22.9583,23.0449,22.9383,23.0316,142000.0
2009-02-26 12:35:00,34.57,34.62,34.56,34.61,81000.0,23.0316,23.0649,23.0249,23.0582,81000.0
2009-02-26 12:40:00,34.61,34.62,34.46,34.47,120400.0,23.0582,23.0649,22.9583,22.965,120400.0
2009-02-26 12:45:00,34.47,34.61,34.46,34.59,292800.0,22.965,23.0582,22.9583,23.0449,292800.0
2009-02-26 12:50:00,34.59,34.62,34.54,34.58,154100.0,23.0449,23.0649,23.0116,23.0383,154100.0
2009-02-26 12:55:00,34.57,34.58,34.36,34.39,190000.0,23.0316,23.0383,22.8917,22.9117,190000.0
2009-02-26 13:00:00,34.4,34.42,34.31,34.36,150700.0,22.9183,22.9317,22.8584,22.8917,150700.0
2009-02-26 13:05:00,34.37,34.4,34.28,34.28,136400.0,22.8983,22.9183,22.8384,22.8384,136400.0
2009-02-26 13:10:00,34.28,34.28,34.06,34.17,337900.0,22.8384,22.8384,22.6918,22.7651,337900.0
2009-02-26 13:15:00,34.18,34.27,34.12,34.15,300800.0,22.7718,22.8317,22.7318,22.7518,300800.0
2009-02-26 13:20:00,34.15,34.28,34.15,34.23,158100.0,22.7518,22.8384,22.7518,22.8051,158100.0
2009-02-26 13:25:00,34.23,34.43,34.2,34.35,272400.0,22.8051,22.9383,22.7851,22.885,272400.0
2009-02-26 13:30:00,34.36,34.48,34.34,34.44,247500.0,22.8917,22.9716,22.8784,22.945,247500.0
2009-02-26 13:35:00,34.45,34.46,34.3,34.3,231300.0,22.9516,22.9583,22.8517,22.8517,231300.0
2009-02-26 13:40:00,34.3,34.53,34.28,34.53,222100.0,22.8517,23.0049,22.8384,23.0049,222100.0
2009-02-26 13:45:00,34.54,34.58,34.43,34.45,221500.0,23.0116,23.0383,22.9383,22.9516,221500.0
2009-02-26 13:50:00,34.45,34.51,34.43,34.47,133000.0,22.9516,22.9916,22.9383,22.965,133000.0
2009-02-26 13:55:00,34.47,34.49,34.39,34.39,123500.0,22.965,22.9783,22.9117,22.9117,123500.0
2009-02-26 14:00:00,34.39,34.41,34.28,34.33,338500.0,22.9117,22.925,22.8384,22.8717,338500.0
2009-02-26 14:05:00,34.33,34.35,34.16,34.23,260000.0,22.8717,22.885,22.7584,22.8051,260000.0
2009-02-26 14:10:00,34.23,34.32,34.17,34.32,211600.0,22.8051,22.865,22.7651,22.865,211600.0
2009-02-26 14:15:00,34.31,34.36,34.26,34.29,95400.0,22.8584,22.8917,22.8251,22.845,95400.0
2009-02-26 14:20:00,34.29,34.38,34.26,34.26,206000.0,22.845,22.905,22.8251,22.8251,206000.0
2009-02-26 14:25:00,34.26,34.34,34.2,34.3,140700.0,22.8251,22.8784,22.7851,22.8517,140700.0
2009-02-26 14:30:00,34.3,34.3,34.12,34.18,325000.0,22.8517,22.8517,22.7318,22.7718,325000.0
2009-02-26 14:35:00,34.18,34.23,34.1,34.12,406500.0,22.7718,22.8051,22.7185,22.7318,406500.0
2009-02-26 14:40:00,34.12,34.12,34.0,34.02,249700.0,22.7318,22.7318,22.6518,22.6652,249700.0
2009-02-26 14:45:00,34.02,34.07,33.96,34.03,342600.0,22.6652,22.6985,22.6252,22.6718,342600.0
2009-02-26 14:50:00,34.03,34.03,33.8,33.82,461000.0,22.6718,22.6718,22.5186,22.5319,461000.0
2009-02-26 14:55:00,33.81,33.9,33.68,33.8,583900.0,22.5253,22.5852,22.4386,22.5186,583900.0
2009-02-26 15:00:00,33.79,33.84,33.64,33.69,581600.0,22.5119,22.5452,22.412,22.4453,581600.0
2009-02-26 15:05:00,33.69,33.8,33.65,33.76,370600.0,22.4453,22.5186,22.4187,22.4919,370600.0
2009-02-26 15:10:00,33.77,33.83,33.58,33.59,582600.0,22.4986,22.5386,22.372,22.3787,582600.0
2009-02-26 15:15:00,33.6,33.71,33.57,33.69,417300.0,22.3853,22.4586,22.3654,22.4453,417300.0
2009-02-26 15:20:00,33.69,33.83,33.63,33.82,345700.0,22.4453,22.5386,22.4053,22.5319,345700.0
2009-02-26 15:25:00,33.82,33.89,33.8,33.85,291700.0,22.5319,22.5786,22.5186,22.5519,291700.0
2009-02-26 15:30:00,33.84,33.98,33.79,33.98,401200.0,22.5452,22.6385,22.5119,22.6385,401200.0
2009-02-26 15:35:00,33.97,34.1,33.97,34.04,451700.0,22.6319,22.7185,22.6319,22.6785,451700.0
2009-02-26 15:40:00,34.04,34.13,33.97,34.0,476400.0,22.6785,22.7384,22.6319,22.6518,476400.0
2009-02-26 15:45:00,34.0,34.03,33.92,34.02,620900.0,22.6518,22.6718,22.5985,22.6652,620900.0
2009-02-26 15:50:00,34.02,34.02,33.87,33.95,530500.0,22.6652,22.6652,22.5652,22.6185,530500.0
2009-02-26 15:55:00,33.96,33.96,33.67,33.67,871200.0,22.6252,22.6252,22.432,22.432,871200.0
2009-02-27 09:30:00,33.39,34.18,33.31,33.73,433000.0,22.2454,22.7718,22.1921,22.472,433000.0
2009-02-27 09:35:00,33.73,33.84,33.35,33.56,460600.0,22.472,22.5452,22.2188,22.3587,460600.0
2009-02-27 09:40:00,33.57,33.94,33.56,33.89,566800.0,22.3654,22.6119,22.3587,22.5786,566800.0
2009-02-27 09:45:00,33.88,34.11,33.83,33.95,393300.0,22.5719,22.7251,22.5386,22.6185,393300.0
2009-02-27 09:50:00,33.96,34.07,33.91,33.97,370800.0,22.6252,22.6985,22.5919,22.6319,370800.0
2009-02-27 09:55:00,33.97,34.1,33.9,33.98,373300.0,22.6319,22.7185,22.5852,22.6385,373300.0
2009-02-27 10:00:00,33.97,34.07,33.87,33.96,278000.0,22.6319,22.6985,22.5652,22.6252,278000.0
2009-02-27 10:05:00,33.97,34.06,33.72,33.74,235900.0,22.6319,22.6918,22.4653,22.4786,235900.0
2009-02-27 10:10:00,33.74,33.88,33.7,33.86,165100.0,22.4786,22.5719,22.452,22.5586,165100.0
2009-02-27 10:15:00,33.86,33.97,33.75,33.96,222900.0,22.5586,22.6319,22.4853,22.6252,222900.0
2009-02-27 10:20:00,33.96,34.2,33.96,34.04,305100.0,22.6252,22.7851,22.6252,22.6785,305100.0
2009-02-27 10:25:00,34.05,34.11,33.86,33.9,223400.0,22.6852,22.7251,22.5586,22.5852,223400.0
2009-02-27 10:30:00,33.89,33.96,33.85,33.92,144800.0,22.5786,22.6252,22.5519,22.5985,144800.0
2009-02-27 10:35:00,33.92,33.92,33.74,33.78,365400.0,22.5985,22.5985,22.4786,22.5053,365400.0
2009-02-27 10:40:00,33.78,33.9,33.69,33.8,233800.0,22.5053,22.5852,22.4453,22.5186,233800.0
2009-02-27 10:45:00,33.81,33.9,33.68,33.84,221600.0,22.5253,22.5852,22.4386,22.5452,221600.0
2009-02-27 10:50:00,33.83,33.9,33.74,33.76,162100.0,22.5386,22.5852,22.4786,22.4919,162100.0
2009-02-27 10:55:00,33.76,33.76,33.53,33.55,299500.0,22.4919,22.4919,22.3387,22.352,299500.0
2009-02-27 11:00:00,33.59,33.68,33.53,33.58,169500.0,22.3787,22.4386,22.3387,22.372,169500.0
2009-02-27 11:05:00,33.57,33.63,33.5,33.61,159600.0,22.3654,22.4053,22.3187,22.392,159600.0
2009-02-27 11:10:00,33.62,33.65,33.5,33.5,148200.0,22.3987,22.4187,22.3187,22.3187,148200.0
2009-02-27 11:15:00,33.51,33.52,33.41,33.43,259800.0,22.3254,22.332,22.2588,22.2721,259800.0
2009-02-27 11:20:00,33.43,33.47,33.38,33.46,124200.0,22.2721,22.2987,22.2388,22.2921,124200.0
2009-02-27 11:25:00,33.46,33.56,33.37,33.56,280600.0,22.2921,22.3587,22.2321,22.3587,280600.0
2009-02-27 11:30:00,33.57,33.66,33.56,33.61,104400.0,22.3654,22.4253,22.3587,22.392,104400.0
2009-02-27 11:35:00,33.61,33.64,33.56,33.64,56000.0,22.392,22.412,22.3587,22.412,56000.0
2009-02-27 11:40:00,33.65,33.97,33.62,33.95,317000.0,22.4187,22.6319,22.3987,22.6185,317000.0
2009-02-27 11:45:00,33.95,33.95,33.83,33.91,205100.0,22.6185,22.6185,22.5386,22.5919,205100.0
2009-02-27 11:50:00,33.9,33.97,33.77,33.83,217600.0,22.5852,22.6319,22.4986,22.5386,217600.0
2009-02-27 11:55:00,33.83,33.94,33.76,33.91,131500.0,22.5386,22.6119,22.4919,22.5919,131500.0
2009-02-27 12:00:00,33.9,33.98,33.86,33.9,184600.0,22.5852,22.6385,22.5586,22.5852,184600.0
2009-02-27 12:05:00,33.92,34.03,33.92,33.97,173600.0,22.5985,22.6718,22.5985,22.6319,173600.0
2009-02-27 12:10:00,33.97,34.01,33.88,33.9,152500.0,22.6319,22.6585,22.5719,22.5852,152500.0
2009-02-27 12:15:00,33.9,34.08,33.89,33.9,174200.0,22.5852,22.7051,22.5786,22.5852,174200.0
2009-02-27 12:20:00,33.91,33.94,33.83,33.87,117900.0,22.5919,22.6119,22.5386,22.5652,117900.0
2009-02-27 12:25:00,33.88,33.93,33.83,33.87,57500.0,22.5719,22.6052,22.5386,22.5652,57500.0
2009-02-27 12:30:00,33.87,33.95,33.79,33.82,75700.0,22.5652,22.6185,22.5119,22.5319,75700.0
2009-02-27 12:35:00,33.83,33.84,33.58,33.58,265100.0,22.5386,22.5452,22.372,22.372,265100.0
2009-02-27 12:40:00,33.57,33.67,33.5,33.62,189500.0,22.3654,22.432,22.3187,22.3987,189500.0
2009-02-27 12:45:00,33.63,33.74,33.6,33.74,131800.0,22.4053,22.4786,22.3853,22.4786,131800.0
2009-02-27 12:50:00,33.74,33.85,33.74,33.83,195600.0,22.4786,22.5519,22.4786,22.5386,195600.0
2009-02-27 12:55:00,33.83,33.86,33.71,33.85,110600.0,22.5386,22.5586,22.4586,22.5519,110600.0
2009-02-27 13:00:00,33.85,34.01,33.85,33.93,309400.0,22.5519,22.6585,22.5519,22.6052,309400.0
2009-02-27 13:05:00,33.93,34.01,33.89,34.0,226700.0,22.6052,22.6585,22.5786,22.6518,226700.0
2009-02-27 13:10:00,34.0,34.02,33.83,33.85,171700.0,22.6518,22.6652,22.5386,22.5519,171700.0
2009-02-27 13:15:00,33.85,33.92,33.75,33.91,203400.0,22.5519,22.5985,22.4853,22.5919,203400.0
2009-02-27 13:20:00,33.9,33.92,33.79,33.8,141200.0,22.5852,22.5985,22.5119,22.5186,141200.0
2009-02-27 13:25:00,33.8,33.86,33.77,33.82,105500.0,22.5186,22.5586,22.4986,22.5319,105500.0
2009-02-27 13:30:00,33.82,34.0,33.71,33.84,247600.0,22.5319,22.6518,22.4586,22.5452,247600.0
2009-02-27 13:35:00,33.84,33.87,33.69,33.82,537500.0,22.5452,22.5652,22.4453,22.5319,537500.0
2009-02-27 13:40:00,33.81,33.9,33.78,33.82,231600.0,22.5253,22.5852,22.5053,22.5319,231600.0
2009-02-27 13:45:00,33.82,33.93,33.78,33.93,220400.0,22.5319,22.6052,22.5053,22.6052,220400.0
2009-02-27 13:50:00,33.93,34.0,33.88,33.9,215900.0,22.6052,22.6518,22.5719,22.5852,215900.0
2009-02-27 13:55:00,33.91,34.09,33.89,34.03,145900.0,22.5919,22.7118,22.5786,22.6718,145900.0
2009-02-27 14:00:00,34.03,34.21,33.99,34.17,198500.0,22.6718,22.7917,22.6452,22.7651,198500.0
2009-02-27 14:05:00,34.17,34.17,33.94,33.98,372000.0,22.7651,22.7651,22.6119,22.6385,372000.0
2009-02-27 14:10:00,33.97,33.99,33.88,33.99,349400.0,22.6319,22.6452,22.5719,22.6452,349400.0
2009-02-27 14:15:00,34.0,34.09,33.91,33.92,239800.0,22.6518,22.7118,22.5919,22.5985,239800.0
2009-02-27 14:20:00,33.93,33.97,33.8,33.88,188000.0,22.6052,22.6319,22.5186,22.5719,188000.0
2009-02-27 14:25:00,33.88,33.99,33.79,33.85,160400.0,22.5719,22.6452,22.5119,22.5519,160400.0
2009-02-27 14:30:00,33.85,33.89,33.81,33.88,103700.0,22.5519,22.5786,22.5253,22.5719,103700.0
2009-02-27 14:35:00,33.88,33.92,33.73,33.77,207600.0,22.5719,22.5985,22.472,22.4986,207600.0
2009-02-27 14:40:00,33.78,33.98,33.77,33.86,230400.0,22.5053,22.6385,22.4986,22.5586,230400.0
2009-02-27 14:45:00,33.86,34.02,33.84,34.01,223800.0,22.5586,22.6652,22.5452,22.6585,223800.0
2009-02-27 14:50:00,34.01,34.09,33.88,33.88,506300.0,22.6585,22.7118,22.5719,22.5719,506300.0
2009-02-27 14:55:00,33.88,33.94,33.84,33.88,309400.0,22.5719,22.6119,22.5452,22.5719,309400.0
2009-02-27 15:00:00,33.88,33.88,33.72,33.75,404800.0,22.5719,22.5719,22.4653,22.4853,404800.0
2009-02-27 15:05:00,33.75,33.79,33.67,33.75,288700.0,22.4853,22.5119,22.432,22.4853,288700.0
2009-02-27 15:10:00,33.76,33.77,33.58,33.64,388500.0,22.4919,22.4986,22.372,22.412,388500.0
2009-02-27 15:15:00,33.65,33.66,33.53,33.56,403700.0,22.4187,22.4253,22.3387,22.3587,403700.0
2009-02-27 15:20:00,33.57,33.66,33.45,33.66,472300.0,22.3654,22.4253,22.2854,22.4253,472300.0
2009-02-27 15:25:00,33.67,33.72,33.48,33.5,443300.0,22.432,22.4653,22.3054,22.3187,443300.0
2009-02-27 15:30:00,33.5,33.8,33.46,33.71,461400.0,22.3187,22.5186,22.2921,22.4586,461400.0
2009-02-27 15:35:00,33.71,33.72,33.51,33.57,462600.0,22.4586,22.4653,22.3254,22.3654,462600.0
2009-02-27 15:40:00,33.58,33.76,33.54,33.75,474900.0,22.372,22.4919,22.3454,22.4853,474900.0
2009-02-27 15:45:00,33.74,33.91,33.66,33.85,587200.0,22.4786,22.5919,22.4253,22.5519,587200.0
2009-02-27 15:50:00,33.84,33.88,33.65,33.69,604900.0,22.5452,22.5719,22.4187,22.4453,604900.0
2009-02-27 15:55:00,33.69,33.7,33.42,33.45,1037300.0,22.4453,22.452,22.2654,22.2854,1037300.0
2009-03-02 09:30:00,32.99,33.07,32.8,32.98,390500.0,21.9789,22.0322,21.8524,21.9723,390500.0
2009-03-02 09:35:00,32.98,33.21,32.98,33.1,443100.0,21.9723,22.1255,21.9723,22.0522,443100.0
2009-03-02 09:40:00,33.09,33.17,33.0,33.12,288200.0,22.0456,22.0989,21.9856,22.0656,288200.0
2009-03-02 09:45:00,33.12,33.35,33.11,33.35,337000.0,22.0656,22.2188,22.0589,22.2188,337000.0
2009-03-02 09:50:00,33.34,33.58,33.34,33.56,506100.0,22.2121,22.372,22.2121,22.3587,506100.0
2009-03-02 09:55:00,33.56,33.64,33.49,33.51,281300.0,22.3587,22.412,22.3121,22.3254,281300.0
2009-03-02 10:00:00,33.51,33.78,33.47,33.56,486700.0,22.3254,22.5053,22.2987,22.3587,486700.0
2009-03-02 10:05:00,33.56,33.57,33.45,33.54,237600.0,22.3587,22.3654,22.2854,22.3454,237600.0
2009-03-02 10:10:00,33.54,33.59,33.28,33.34,258500.0,22.3454,22.3787,22.1722,22.2121,258500.0
2009-03-02 10:15:00,33.34,33.45,33.34,33.38,249000.0,22.2121,22.2854,22.2121,22.2388,249000.0
2009-03-02 10:20:00,33.38,33.56,33.26,33.56,243700.0,22.2388,22.3587,22.1588,22.3587,243700.0
2009-03-02 10:25:00,33.55,33.57,33.47,33.55,229200.0,22.352,22.3654,22.2987,22.352,229200.0
2009-03-02 10:30:00,33.55,33.59,33.5,33.58,248100.0,22.352,22.3787,22.3187,22.372,248100.0
2009-03-02 10:35:00,33.59,33.68,33.45,33.47,287700.0,22.3787,22.4386,22.2854,22.2987,287700.0
2009-03-02 10:40:00,33.46,33.51,33.39,33.51,207200.0,22.2921,22.3254,22.2454,22.3254,207200.0
2009-03-02 10:45:00,33.51,33.53,33.45,33.49,179400.0,22.3254,22.3387,22.2854,22.3121,179400.0
2009-03-02 10:50:00,33.49,33.51,33.34,33.34,307500.0,22.3121,22.3254,22.2121,22.2121,307500.0
2009-03-02 10:55:00,33.34,33.4,33.3,33.36,190400.0,22.2121,22.2521,22.1855,22.2255,190400.0
2009-03-02 11:00:00,33.36,33.49,33.3,33.44,201200.0,22.2255,22.3121,22.1855,22.2787,201200.0
2009-03-02 11:05:00,33.43,33.44,33.31,33.37,231900.0,22.2721,22.2787,22.1921,22.2321,231900.0
2009-03-02 11:10:00,33.37,33.38,33.3,33.33,248300.0,22.2321,22.2388,22.1855,22.2055,248300.0
2009-03-02 11:15:00,33.33,33.37,33.25,33.36,192300.0,22.2055,22.2321,22.1522,22.2255,192300.0
2009-03-02 11:20:00,33.36,33.49,33.35,33.38,258300.0,22.2255,22.3121,22.2188,22.2388,258300.0
2009-03-02 11:25:00,33.37,33.4,33.25,33.27,248500.0,22.2321,22.2521,22.1522,22.1655,248500.0
2009-03-02 11:30:00,33.28,33.36,33.25,33.31,293600.0,22.1722,22.2255,22.1522,22.1921,293600.0
2009-03-02 11:35:00,33.31,33.32,33.14,33.22,224800.0,22.1921,22.1988,22.0789,22.1322,224800.0
2009-03-02 11:40:00,33.22,33.29,33.18,33.18,116800.0,22.1322,22.1788,22.1055,22.1055,116800.0
2009-03-02 11:45:00,33.2,33.28,33.18,33.2,134100.0,22.1189,22.1722,22.1055,22.1189,134100.0
2009-03-02 11:50:00,33.2,33.21,33.0,33.04,282700.0,22.1189,22.1255,21.9856,22.0123,282700.0
2009-03-02 11:55:00,33.03,33.16,33.0,33.16,154700.0,22.0056,22.0922,21.9856,22.0922,154700.0
2009-03-02 12:00:00,33.16,33.2,33.08,33.16,209200.0,22.0922,22.1189,22.0389,22.0922,209200.0
2009-03-02 12:05:00,33.16,33.28,33.16,33.2,186500.0,22.0922,22.1722,22.0922,22.1189,186500.0
2009-03-02 12:10:00,33.2,33.21,33.08,33.11,209200.0,22.1189,22.1255,22.0389,22.0589,209200.0
2009-03-02 12:15:00,33.12,33.17,33.06,33.09,198100.0,22.0656,22.0989,22.0256,22.0456,198100.0
2009-03-02 12:20:00,33.1,33.27,33.09,33.26,157300.0,22.0522,22.1655,22.0456,22.1588,157300.0
2009-03-02 12:25:00,33.25,33.27,33.18,33.2,208300.0,22.1522,22.1655,22.1055,22.1189,208300.0
2009-03-02 12:30:00,33.2,33.27,33.13,33.23,222600.0,22.1189,22.1655,22.0722,22.1388,222600.0
2009-03-02 12:35:00,33.22,33.24,33.09,33.1,135900.0,22.1322,22.1455,22.0456,22.0522,135900.0
2009-03-02 12:40:00,33.1,33.11,33.0,33.01,265100.0,22.0522,22.0589,21.9856,21.9923,265100.0
2009-03-02 12:45:00,33.01,33.03,32.93,32.94,306800.0,21.9923,22.0056,21.939,21.9456,306800.0
2009-03-02 12:50:00,32.95,33.04,32.89,32.99,213000.0,21.9523,22.0123,21.9123,21.9789,213000.0
2009-03-02 12:55:00,33.0,33.03,32.83,32.86,221400.0,21.9856,22.0056,21.8723,21.8923,221400.0
2009-03-02 13:00:00,32.86,32.98,32.84,32.93,213100.0,21.8923,21.9723,21.879,21.939,213100.0
2009-03-02 13:05:00,32.93,33.0,32.86,32.99,170600.0,21.939,21.9856,21.8923,21.9789,170600.0
2009-03-02 13:10:00,32.99,33.0,32.81,32.87,213100.0,21.9789,21.9856,21.859,21.899,213100.0
2009-03-02 13:15:00,32.86,32.9,32.77,32.84,383600.0,21.8923,21.919,21.8324,21.879,383600.0
2009-03-02 13:20:00,32.84,32.9,32.82,32.82,163800.0,21.879,21.919,21.8657,21.8657,163800.0
2009-03-02 13:25:00,32.82,32.87,32.74,32.77,327800.0,21.8657,21.899,21.8124,21.8324,327800.0
2009-03-02 13:30:00,32.78,32.8,32.7,32.71,131600.0,21.839,21.8524,21.7857,21.7924,131600.0
2009-03-02 13:35:00,32.74,32.83,32.66,32.76,277900.0,21.8124,21.8723,21.7591,21.8257,277900.0
2009-03-02 13:40:00,32.76,32.87,32.75,32.83,200500.0,21.8257,21.899,21.8191,21.8723,200500.0
2009-03-02 13:45:00,32.83,32.97,32.76,32.95,254300.0,21.8723,21.9656,21.8257,21.9523,254300.0
2009-03-02 13:50:00,32.94,33.04,32.89,33.04,227100.0,21.9456,22.0123,21.9123,22.0123,227100.0
2009-03-02 13:55:00,33.05,33.08,33.01,33.05,254800.0,22.0189,22.0389,21.9923,22.0189,254800.0
2009-03-02 14:00:00,33.04,33.06,32.98,33.03,154200.0,22.0123,22.0256,21.9723,22.0056,154200.0
2009-03-02 14:05:00,33.02,33.05,32.92,32.94,122900.0,21.9989,22.0189,21.9323,21.9456,122900.0
2009-03-02 14:10:00,32.95,33.03,32.94,32.96,122900.0,21.9523,22.0056,21.9456,21.959,122900.0
2009-03-02 14:15:00,32.96,33.1,32.94,32.96,157800.0,21.959,22.0522,21.9456,21.959,157800.0
2009-03-02 14:20:00,32.96,32.99,32.83,32.89,171400.0,21.959,21.9789,21.8723,21.9123,171400.0
2009-03-02 14:25:00,32.89,32.9,32.75,32.83,186500.0,21.9123,21.919,21.8191,21.8723,186500.0
2009-03-02 14:30:00,32.82,33.07,32.75,33.01,210400.0,21.8657,22.0322,21.8191,21.9923,210400.0
2009-03-02 14:35:00,33.02,33.16,33.01,33.08,222100.0,21.9989,22.0922,21.9923,22.0389,222100.0
2009-03-02 14:40:00,33.07,33.21,33.0,33.2,315300.0,22.0322,22.1255,21.9856,22.1189,315300.0
2009-03-02 14:45:00,33.2,33.2,33.03,33.05,311800.0,22.1189,22.1189,22.0056,22.0189,311800.0
2009-03-02 14:50:00,33.04,33.15,33.02,33.05,176800.0,22.0123,22.0855,21.9989,22.0189,176800.0
2009-03-02 14:55:00,33.05,33.06,32.95,32.97,200500.0,22.0189,22.0256,21.9523,21.9656,200500.0
2009-03-02 15:00:00,32.96,32.99,32.76,32.88,211800.0,21.959,21.9789,21.8257,21.9057,211800.0
2009-03-02 15:05:00,32.89,32.9,32.78,32.88,207700.0,21.9123,21.919,21.839,21.9057,207700.0
2009-03-02 15:10:00,32.89,33.03,32.85,32.9,274200.0,21.9123,22.0056,21.8857,21.919,274200.0
2009-03-02 15:15:00,32.91,32.92,32.72,32.74,200300.0,21.9256,21.9323,21.7991,21.8124,200300.0
2009-03-02 15:20:00,32.74,32.93,32.73,32.83,209900.0,21.8124,21.939,21.8057,21.8723,209900.0
2009-03-02 15:25:00,32.82,32.99,32.8,32.93,299000.0,21.8657,21.9789,21.8524,21.939,299000.0
2009-03-02 15:30:00,32.93,33.09,32.93,32.99,397800.0,21.939,22.0456,21.939,21.9789,397800.0
2009-03-02 15:35:00,33.0,33.0,32.82,32.85,297000.0,21.9856,21.9856,21.8657,21.8857,297000.0
2009-03-02 15:40:00,32.84,32.88,32.69,32.83,382800.0,21.879,21.9057,21.7791,21.8723,382800.0
2009-03-02 15:45:00,32.83,32.94,32.69,32.72,660100.0,21.8723,21.9456,21.7791,21.7991,660100.0
2009-03-02 15:50:00,32.71,32.9,32.64,32.79,961700.0,21.7924,21.919,21.7458,21.8457,961700.0
2009-03-02 15:55:00,32.79,32.93,32.77,32.77,1157200.0,21.8457,21.939,21.8324,21.8324,1157200.0
2009-03-03 09:30:00,33.27,33.7,33.02,33.16,363600.0,22.1655,22.452,21.9989,22.0922,363600.0
2009-03-03 09:35:00,33.14,33.29,32.95,33.26,405600.0,22.0789,22.1788,21.9523,22.1588,405600.0
2009-03-03 09:40:00,33.26,33.27,33.04,33.2,510400.0,22.1588,22.1655,22.0123,22.1189,510400.0
2009-03-03 09:45:00,33.19,33.19,32.92,33.05,364000.0,22.1122,22.1122,21.9323,22.0189,364000.0
2009-03-03 09:50:00,33.04,33.19,32.95,33.18,213400.0,22.0123,22.1122,21.9523,22.1055,213400.0
2009-03-03 09:55:00,33.19,33.33,33.15,33.24,339000.0,22.1122,22.2055,22.0855,22.1455,339000.0
2009-03-03 10:00:00,33.23,33.37,33.08,33.36,357700.0,22.1388,22.2321,22.0389,22.2255,357700.0
2009-03-03 10:05:00,33.36,33.51,33.34,33.48,324600.0,22.2255,22.3254,22.2121,22.3054,324600.0
2009-03-03 10:10:00,33.47,33.49,33.16,33.28,289200.0,22.2987,22.3121,22.0922,22.1722,289200.0
2009-03-03 10:15:00,33.27,33.4,33.23,33.33,298800.0,22.1655,22.2521,22.1388,22.2055,298800.0
2009-03-03 10:20:00,33.32,33.5,33.29,33.35,309800.0,22.1988,22.3187,22.1788,22.2188,309800.0
2009-03-03 10:25:00,33.34,33.46,33.26,33.32,242000.0,22.2121,22.2921,22.1588,22.1988,242000.0
2009-03-03 10:30:00,33.32,33.33,33.23,33.28,257900.0,22.1988,22.2055,22.1388,22.1722,257900.0
2009-03-03 10:35:00,33.28,33.31,33.18,33.3,316300.0,22.1722,22.1921,22.1055,22.1855,316300.0
2009-03-03 10:40:00,33.3,33.38,33.2,33.22,277800.0,22.1855,22.2388,22.1189,22.1322,277800.0
2009-03-03 10:45:00,33.23,33.4,33.21,33.38,210700.0,22.1388,22.2521,22.1255,22.2388,210700.0
2009-03-03 10:50:00,33.38,33.44,33.33,33.37,352800.0,22.2388,22.2787,22.2055,22.2321,352800.0
2009-03-03 10:55:00,33.37,33.48,33.25,33.46,302300.0,22.2321,22.3054,22.1522,22.2921,302300.0
2009-03-03 11:00:00,33.46,33.56,33.37,33.4,330200.0,22.2921,22.3587,22.2321,22.2521,330200.0
2009-03-03 11:05:00,33.4,33.51,33.37,33.51,669300.0,22.2521,22.3254,22.2321,22.3254,669300.0
2009-03-03 11:10:00,33.51,33.51,33.22,33.37,363000.0,22.3254,22.3254,22.1322,22.2321,363000.0
2009-03-03 11:15:00,33.37,33.37,33.16,33.32,227200.0,22.2321,22.2321,22.0922,22.1988,227200.0
2009-03-03 11:20:00,33.33,33.43,33.28,33.37,223200.0,22.2055,22.2721,22.1722,22.2321,223200.0
2009-03-03 11:25:00,33.37,33.43,33.36,33.41,175300.0,22.2321,22.2721,22.2255,22.2588,175300.0
2009-03-03 11:30:00,33.4,33.42,33.29,33.3,139400.0,22.2521,22.2654,22.1788,22.1855,139400.0
2009-03-03 11:35:00,33.3,33.32,33.2,33.26,167500.0,22.1855,22.1988,22.1189,22.1588,167500.0
2009-03-03 11:40:00,33.26,33.3,33.19,33.28,148500.0,22.1588,22.1855,22.1122,22.1722,148500.0
2009-03-03 11:45:00,33.27,33.31,33.22,33.3,136900.0,22.1655,22.1921,22.1322,22.1855,136900.0
2009-03-03 11:50:00,33.3,33.32,33.2,33.27,232200.0,22.1855,22.1988,22.1189,22.1655,232200.0
2009-03-03 11:55:00,33.27,33.34,33.19,33.32,161700.0,22.1655,22.2121,22.1122,22.1988,161700.0
2009-03-03 12:00:00,33.32,33.5,33.32,33.5,266200.0,22.1988,22.3187,22.1988,22.3187,266200.0
2009-03-03 12:05:00,33.49,33.64,33.49,33.58,311400.0,22.3121,22.412,22.3121,22.372,311400.0
2009-03-03 12:10:00,33.58,33.6,33.55,33.56,169200.0,22.372,22.3853,22.352,22.3587,169200.0
2009-03-03 12:15:00,33.56,33.73,33.52,33.73,227600.0,22.3587,22.472,22.332,22.472,227600.0
2009-03-03 12:20:00,33.72,33.78,33.67,33.72,263000.0,22.4653,22.5053,22.432,22.4653,263000.0
2009-03-03 12:25:00,33.72,33.91,33.72,33.84,278700.0,22.4653,22.5919,22.4653,22.5452,278700.0
2009-03-03 12:30:00,33.83,33.88,33.77,33.79,333400.0,22.5386,22.5719,22.4986,22.5119,333400.0
2009-03-03 12:35:00,33.79,33.9,33.76,33.76,233700.0,22.5119,22.5852,22.4919,22.4919,233700.0
2009-03-03 12:40:00,33.77,33.84,33.73,33.83,163300.0,22.4986,22.5452,22.472,22.5386,163300.0
2009-03-03 12:45:00,33.82,33.83,33.74,33.75,201700.0,22.5319,22.5386,22.4786,22.4853,201700.0
2009-03-03 12:50:00,33.76,33.78,33.61,33.7,183600.0,22.4919,22.5053,22.392,22.452,183600.0
2009-03-03 12:55:00,33.7,33.73,33.56,33.6,265100.0,22.452,22.472,22.3587,22.3853,265100.0
2009-03-03 13:00:00,33.6,33.71,33.6,33.71,231100.0,22.3853,22.4586,22.3853,22.4586,231100.0
2009-03-03 13:05:00,33.7,33.71,33.6,33.69,150600.0,22.452,22.4586,22.3853,22.4453,150600.0
2009-03-03 13:10:00,33.7,33.77,33.63,33.74,221100.0,22.452,22.4986,22.4053,22.4786,221100.0
2009-03-03 13:15:00,33.73,33.89,33.71,33.86,234700.0,22.472,22.5786,22.4586,22.5586,234700.0
2009-03-03 13:20:00,33.86,33.96,33.85,33.89,266600.0,22.5586,22.6252,22.5519,22.5786,266600.0
2009-03-03 13:25:00,33.9,33.91,33.66,33.66,152200.0,22.5852,22.5919,22.4253,22.4253,152200.0
2009-03-03 13:30:00,33.67,33.73,33.59,33.6,226400.0,22.432,22.472,22.3787,22.3853,226400.0
2009-03-03 13:35:00,33.6,33.65,33.51,33.62,176000.0,22.3853,22.4187,22.3254,22.3987,176000.0
2009-03-03 13:40:00,33.62,33.73,33.61,33.72,152400.0,22.3987,22.472,22.392,22.4653,152400.0
2009-03-03 13:45:00,33.73,33.73,33.62,33.63,186100.0,22.472,22.472,22.3987,22.4053,186100.0
2009-03-03 13:50:00,33.63,33.88,33.6,33.81,246200.0,22.4053,22.5719,22.3853,22.5253,246200.0
2009-03-03 13:55:00,33.81,33.93,33.8,33.84,201700.0,22.5253,22.6052,22.5186,22.5452,201700.0
2009-03-03 14:00:00,33.84,33.91,33.79,33.88,276400.0,22.5452,22.5919,22.5119,22.5719,276400.0
2009-03-03 14:05:00,33.89,33.9,33.7,33.73,285900.0,22.5786,22.5852,22.452,22.472,285900.0
2009-03-03 14:10:00,33.74,33.93,33.72,33.86,190600.0,22.4786,22.6052,22.4653,22.5586,190600.0
2009-03-03 14:15:00,33.85,33.87,33.74,33.76,173800.0,22.5519,22.5652,22.4786,22.4919,173800.0
2009-03-03 14:20:00,33.76,33.94,33.72,33.94,186400.0,22.4919,22.6119,22.4653,22.6119,186400.0
2009-03-03 14:25:00,33.94,34.0,33.86,33.9,373300.0,22.6119,22.6518,22.5586,22.5852,373300.0
2009-03-03 14:30:00,33.9,34.02,33.86,34.01,330000.0,22.5852,22.6652,22.5586,22.6585,330000.0
2009-03-03 14:35:00,34.01,34.13,33.99,34.04,321900.0,22.6585,22.7384,22.6452,22.6785,321900.0
2009-03-03 14:40:00,34.03,34.12,33.91,33.92,456900.0,22.6718,22.7318,22.5919,22.5985,456900.0
2009-03-03 14:45:00,33.92,33.94,33.75,33.87,341600.0,22.5985,22.6119,22.4853,22.5652,341600.0
2009-03-03 14:50:00,33.87,33.9,33.74,33.85,280400.0,22.5652,22.5852,22.4786,22.5519,280400.0
2009-03-03 14:55:00,33.85,34.0,33.82,33.91,342900.0,22.5519,22.6518,22.5319,22.5919,342900.0
2009-03-03 15:00:00,33.91,33.94,33.74,33.83,403900.0,22.5919,22.6119,22.4786,22.5386,403900.0
2009-03-03 15:05:00,33.84,33.85,33.65,33.73,246300.0,22.5452,22.5519,22.4187,22.472,246300.0
2009-03-03 15:10:00,33.73,33.8,33.63,33.73,294200.0,22.472,22.5186,22.4053,22.472,294200.0
2009-03-03 15:15:00,33.68,33.78,33.66,33.76,315200.0,22.4386,22.5053,22.4253,22.4919,315200.0
2009-03-03 15:20:00,33.75,33.81,33.54,33.62,435800.0,22.4853,22.5253,22.3454,22.3987,435800.0
2009-03-03 15:25:00,33.62,33.69,33.55,33.64,409300.0,22.3987,22.4453,22.352,22.412,409300.0
2009-03-03 15:30:00,33.64,33.75,33.59,33.73,513600.0,22.412,22.4853,22.3787,22.472,513600.0
2009-03-03 15:35:00,33.74,33.76,33.52,33.54,332300.0,22.4786,22.4919,22.332,22.3454,332300.0
2009-03-03 15:40:00,33.55,33.67,33.54,33.6,413000.0,22.352,22.432,22.3454,22.3853,413000.0
2009-03-03 15:45:00,33.6,33.77,33.59,33.66,568000.0,22.3853,22.4986,22.3787,22.4253,568000.0
2009-03-03 15:50:00,33.66,33.8,33.61,33.72,597700.0,22.4253,22.5186,22.392,22.4653,597700.0
2009-03-03 15:55:00,33.73,33.74,33.02,33.45,1175800.0,22.472,22.4786,21.9989,22.2854,1175800.0
2009-03-04 09:30:00,34.13,34.23,33.88,34.0,664000.0,22.7384,22.8051,22.5719,22.6518,664000.0
2009-03-04 09:35:00,34.0,34.28,33.96,34.19,494700.0,22.6518,22.8384,22.6252,22.7784,494700.0
2009-03-04 09:40:00,34.18,34.43,34.16,34.29,479300.0,22.7718,22.9383,22.7584,22.845,479300.0
2009-03-04 09:45:00,34.3,34.44,34.29,34.33,307500.0,22.8517,22.945,22.845,22.8717,307500.0
2009-03-04 09:50:00,34.33,34.37,34.2,34.33,513300.0,22.8717,22.8983,22.7851,22.8717,513300.0
2009-03-04 09:55:00,34.34,34.39,34.24,34.31,320100.0,22.8784,22.9117,22.8117,22.8584,320100.0
2009-03-04 10:00:00,34.3,34.49,34.3,34.45,480200.0,22.8517,22.9783,22.8517,22.9516,480200.0
2009-03-04 10:05:00,34.45,34.53,34.38,34.51,532700.0,22.9516,23.0049,22.905,22.9916,532700.0
2009-03-04 10:10:00,34.52,34.53,34.31,34.37,336100.0,22.9983,23.0049,22.8584,22.8983,336100.0
2009-03-04 10:15:00,34.36,34.42,34.24,34.3,249600.0,22.8917,22.9317,22.8117,22.8517,249600.0
2009-03-04 10:20:00,34.3,34.36,34.22,34.34,185400.0,22.8517,22.8917,22.7984,22.8784,185400.0
2009-03-04 10:25:00,34.35,34.62,34.32,34.6,379700.0,22.885,23.0649,22.865,23.0516,379700.0
2009-03-04 10:30:00,34.6,34.8,34.56,34.71,572500.0,23.0516,23.1848,23.0249,23.1249,572500.0
2009-03-04 10:35:00,34.75,34.84,34.68,34.82,250400.0,23.1515,23.2115,23.1049,23.1981,250400.0
2009-03-04 10:40:00,34.81,35.0,34.77,34.77,519500.0,23.1915,23.3181,23.1648,23.1648,519500.0
2009-03-04 10:45:00,34.79,34.85,34.69,34.78,348000.0,23.1782,23.2181,23.1115,23.1715,348000.0
2009-03-04 10:50:00,34.78,34.93,34.71,34.87,396100.0,23.1715,23.2714,23.1249,23.2315,396100.0
2009-03-04 10:55:00,34.87,34.91,34.74,34.85,218900.0,23.2315,23.2581,23.1448,23.2181,218900.0
2009-03-04 11:00:00,34.85,34.98,34.84,34.94,303800.0,23.2181,23.3047,23.2115,23.2781,303800.0
2009-03-04 11:05:00,34.93,35.08,34.88,34.89,336900.0,23.2714,23.3714,23.2381,23.2448,336900.0
2009-03-04 11:10:00,34.89,34.92,34.77,34.78,209600.0,23.2448,23.2648,23.1648,23.1715,209600.0
2009-03-04 11:15:00,34.79,34.8,34.71,34.78,183900.0,23.1782,23.1848,23.1249,23.1715,183900.0
2009-03-04 11:20:00,34.78,34.85,34.74,34.85,192700.0,23.1715,23.2181,23.1448,23.2181,192700.0
2009-03-04 11:25:00,34.85,35.01,34.83,34.99,169300.0,23.2181,23.3247,23.2048,23.3114,169300.0
2009-03-04 11:30:00,34.99,35.05,34.91,35.05,253100.0,23.3114,23.3514,23.2581,23.3514,253100.0
2009-03-04 11:35:00,35.06,35.13,34.93,34.95,221000.0,23.358,23.4047,23.2714,23.2848,221000.0
2009-03-04 11:40:00,34.94,34.99,34.88,34.92,193400.0,23.2781,23.3114,23.2381,23.2648,193400.0
2009-03-04 11:45:00,34.93,34.98,34.85,34.94,166400.0,23.2714,23.3047,23.2181,23.2781,166400.0
2009-03-04 11:50:00,34.93,35.04,34.9,34.99,200700.0,23.2714,23.3447,23.2514,23.3114,200700.0
2009-03-04 11:55:00,34.98,35.12,34.96,35.02,135300.0,23.3047,23.398,23.2914,23.3314,135300.0
2009-03-04 12:00:00,35.02,35.07,34.93,34.94,182700.0,23.3314,23.3647,23.2714,23.2781,182700.0
2009-03-04 12:05:00,34.94,34.97,34.72,34.74,278900.0,23.2781,23.2981,23.1315,23.1448,278900.0
2009-03-04 12:10:00,34.74,34.75,34.65,34.68,147200.0,23.1448,23.1515,23.0849,23.1049,147200.0
2009-03-04 12:15:00,34.68,34.7,34.58,34.58,189600.0,23.1049,23.1182,23.0383,23.0383,189600.0
2009-03-04 12:20:00,34.58,34.7,34.57,34.65,133200.0,23.0383,23.1182,23.0316,23.0849,133200.0
2009-03-04 12:25:00,34.65,34.76,34.64,34.72,119300.0,23.0849,23.1582,23.0782,23.1315,119300.0
2009-03-04 12:30:00,34.73,34.83,34.7,34.81,200900.0,23.1382,23.2048,23.1182,23.1915,200900.0
2009-03-04 12:35:00,34.81,34.9,34.79,34.87,150500.0,23.1915,23.2514,23.1782,23.2315,150500.0
2009-03-04 12:40:00,34.88,34.89,34.7,34.71,171600.0,23.2381,23.2448,23.1182,23.1249,171600.0
2009-03-04 12:45:00,34.69,34.72,34.62,34.66,134800.0,23.1115,23.1315,23.0649,23.0916,134800.0
2009-03-04 12:50:00,34.66,34.7,34.62,34.68,99400.0,23.0916,23.1182,23.0649,23.1049,99400.0
2009-03-04 12:55:00,34.68,34.69,34.58,34.67,135600.0,23.1049,23.1115,23.0383,23.0982,135600.0
2009-03-04 13:00:00,34.67,34.67,34.51,34.52,235500.0,23.0982,23.0982,22.9916,22.9983,235500.0
2009-03-04 13:05:00,34.52,34.56,34.49,34.56,171300.0,22.9983,23.0249,22.9783,23.0249,171300.0
2009-03-04 13:10:00,34.56,34.67,34.53,34.55,119500.0,23.0249,23.0982,23.0049,23.0183,119500.0
2009-03-04 13:15:00,34.55,34.69,34.43,34.68,539100.0,23.0183,23.1115,22.9383,23.1049,539100.0
2009-03-04 13:20:00,34.67,34.73,34.63,34.7,149700.0,23.0982,23.1382,23.0716,23.1182,149700.0
2009-03-04 13:25:00,34.7,34.81,34.7,34.75,148000.0,23.1182,23.1915,23.1182,23.1515,148000.0
2009-03-04 13:30:00,34.76,34.92,34.75,34.78,227900.0,23.1582,23.2648,23.1515,23.1715,227900.0
2009-03-04 13:35:00,34.79,34.85,34.65,34.7,258900.0,23.1782,23.2181,23.0849,23.1182,258900.0
2009-03-04 13:40:00,34.7,34.74,34.66,34.72,132000.0,23.1182,23.1448,23.0916,23.1315,132000.0
2009-03-04 13:45:00,34.72,34.83,34.72,34.79,152100.0,23.1315,23.2048,23.1315,23.1782,152100.0
2009-03-04 13:50:00,34.8,34.84,34.68,34.77,148900.0,23.1848,23.2115,23.1049,23.1648,148900.0
2009-03-04 13:55:00,34.77,34.81,34.72,34.73,121900.0,23.1648,23.1915,23.1315,23.1382,121900.0
2009-03-04 14:00:00,34.72,34.85,34.69,34.82,253300.0,23.1315,23.2181,23.1115,23.1981,253300.0
2009-03-04 14:05:00,34.82,34.95,34.82,34.93,287400.0,23.1981,23.2848,23.1981,23.2714,287400.0
2009-03-04 14:10:00,34.93,34.97,34.86,34.86,206100.0,23.2714,23.2981,23.2248,23.2248,206100.0
2009-03-04 14:15:00,34.87,35.08,34.86,35.0,378100.0,23.2315,23.3714,23.2248,23.3181,378100.0
2009-03-04 14:20:00,35.01,35.01,34.9,34.97,271400.0,23.3247,23.3247,23.2514,23.2981,271400.0
2009-03-04 14:25:00,34.97,34.98,34.83,34.88,173500.0,23.2981,23.3047,23.2048,23.2381,173500.0
2009-03-04 14:30:00,34.87,34.95,34.85,34.94,187100.0,23.2315,23.2848,23.2181,23.2781,187100.0
2009-03-04 14:35:00,34.94,35.13,34.9,35.06,361600.0,23.2781,23.4047,23.2514,23.358,361600.0
2009-03-04 14:40:00,35.06,35.09,34.99,35.09,240100.0,23.358,23.378,23.3114,23.378,240100.0
2009-03-04 14:45:00,35.08,35.14,35.03,35.1,313700.0,23.3714,23.4113,23.3381,23.3847,313700.0
2009-03-04 14:50:00,35.1,35.2,35.1,35.13,233200.0,23.3847,23.4513,23.3847,23.4047,233200.0
2009-03-04 14:55:00,35.13,35.2,35.02,35.19,352100.0,23.4047,23.4513,23.3314,23.4447,352100.0
2009-03-04 15:00:00,35.19,35.25,35.08,35.11,262200.0,23.4447,23.4846,23.3714,23.3914,262200.0
2009-03-04 15:05:00,35.12,35.18,35.06,35.15,199400.0,23.398,23.438,23.358,23.418,199400.0
2009-03-04 15:10:00,35.17,35.26,35.11,35.21,266100.0,23.4313,23.4913,23.3914,23.458,266100.0
2009-03-04 15:15:00,35.2,35.26,35.18,35.19,320700.0,23.4513,23.4913,23.438,23.4447,320700.0
2009-03-04 15:20:00,35.19,35.21,35.07,35.14,237100.0,23.4447,23.458,23.3647,23.4113,237100.0
2009-03-04 15:25:00,35.14,35.25,35.11,35.24,220500.0,23.4113,23.4846,23.3914,23.478,220500.0
2009-03-04 15:30:00,35.25,35.26,35.1,35.12,303500.0,23.4846,23.4913,23.3847,23.398,303500.0
2009-03-04 15:35:00,35.12,35.17,34.99,35.05,560300.0,23.398,23.4313,23.3114,23.3514,560300.0
2009-03-04 15:40:00,35.05,35.09,34.97,35.06,442100.0,23.3514,23.378,23.2981,23.358,442100.0
2009-03-04 15:45:00,35.06,35.06,34.86,34.87,677800.0,23.358,23.358,23.2248,23.2315,677800.0
2009-03-04 15:50:00,34.88,34.91,34.73,34.75,733200.0,23.2381,23.2581,23.1382,23.1515,733200.0
2009-03-04 15:55:00,34.74,34.8,34.56,34.74,1586900.0,23.1448,23.1848,23.0249,23.1448,1586900.0
2009-03-05 09:30:00,34.62,34.92,34.5,34.62,691500.0,23.0649,23.2648,22.985,23.0649,691500.0
2009-03-05 09:35:00,34.6,35.04,34.6,35.02,619700.0,23.0516,23.3447,23.0516,23.3314,619700.0
2009-03-05 09:40:00,35.01,35.13,34.96,34.98,574100.0,23.3247,23.4047,23.2914,23.3047,574100.0
2009-03-05 09:45:00,34.98,35.22,34.98,35.12,456700.0,23.3047,23.4646,23.3047,23.398,456700.0
2009-03-05 09:50:00,35.13,35.23,35.05,35.16,287000.0,23.4047,23.4713,23.3514,23.4247,287000.0
2009-03-05 09:55:00,35.16,35.38,35.16,35.36,505600.0,23.4247,23.5712,23.4247,23.5579,505600.0
2009-03-05 10:00:00,35.37,35.45,35.29,35.35,625600.0,23.5646,23.6179,23.5113,23.5512,625600.0
2009-03-05 10:05:00,35.34,35.38,35.05,35.07,385200.0,23.5446,23.5712,23.3514,23.3647,385200.0
2009-03-05 10:10:00,35.08,35.17,34.87,34.89,544300.0,23.3714,23.4313,23.2315,23.2448,544300.0
2009-03-05 10:15:00,34.89,35.05,34.82,35.02,331900.0,23.2448,23.3514,23.1981,23.3314,331900.0
2009-03-05 10:20:00,35.02,35.16,35.0,35.13,292200.0,23.3314,23.4247,23.3181,23.4047,292200.0
2009-03-05 10:25:00,35.13,35.24,35.09,35.22,262300.0,23.4047,23.478,23.378,23.4646,262300.0
2009-03-05 10:30:00,35.22,35.31,35.15,35.27,249300.0,23.4646,23.5246,23.418,23.498,249300.0
2009-03-05 10:35:00,35.26,35.28,35.18,35.2,215800.0,23.4913,23.5046,23.438,23.4513,215800.0
2009-03-05 10:40:00,35.19,35.36,35.19,35.25,250800.0,23.4447,23.5579,23.4447,23.4846,250800.0
2009-03-05 10:45:00,35.25,35.25,35.11,35.21,382500.0,23.4846,23.4846,23.3914,23.458,382500.0
2009-03-05 10:50:00,35.21,35.21,35.1,35.15,381600.0,23.458,23.458,23.3847,23.418,381600.0
2009-03-05 10:55:00,35.15,35.15,34.98,35.0,416700.0,23.418,23.418,23.3047,23.3181,416700.0
2009-03-05 11:00:00,35.01,35.16,34.99,35.06,434700.0,23.3247,23.4247,23.3114,23.358,434700.0
2009-03-05 11:05:00,35.06,35.11,34.99,35.06,312300.0,23.358,23.3914,23.3114,23.358,312300.0
2009-03-05 11:10:00,35.06,35.08,34.86,34.89,403600.0,23.358,23.3714,23.2248,23.2448,403600.0
2009-03-05 11:15:00,34.89,34.91,34.59,34.65,636400.0,23.2448,23.2581,23.0449,23.0849,636400.0
2009-03-05 11:20:00,34.66,34.75,34.53,34.69,289900.0,23.0916,23.1515,23.0049,23.1115,289900.0
2009-03-05 11:25:00,34.71,34.71,34.5,34.61,203400.0,23.1249,23.1249,22.985,23.0582,203400.0
2009-03-05 11:30:00,34.6,34.74,34.57,34.73,249400.0,23.0516,23.1448,23.0316,23.1382,249400.0
2009-03-05 11:35:00,34.73,34.84,34.63,34.81,218700.0,23.1382,23.2115,23.0716,23.1915,218700.0
2009-03-05 11:40:00,34.81,34.83,34.65,34.78,158500.0,23.1915,23.2048,23.0849,23.1715,158500.0
2009-03-05 11:45:00,34.78,34.87,34.71,34.72,135100.0,23.1715,23.2315,23.1249,23.1315,135100.0
2009-03-05 11:50:00,34.71,34.72,34.53,34.55,129700.0,23.1249,23.1315,23.0049,23.0183,129700.0
2009-03-05 11:55:00,34.54,34.6,34.5,34.6,128300.0,23.0116,23.0516,22.985,23.0516,128300.0
2009-03-05 12:00:00,34.59,34.65,34.5,34.58,242500.0,23.0449,23.0849,22.985,23.0383,242500.0
2009-03-05 12:05:00,34.57,34.66,34.54,34.6,146400.0,23.0316,23.0916,23.0116,23.0516,146400.0
2009-03-05 12:10:00,34.6,34.68,34.59,34.68,175900.0,23.0516,23.1049,23.0449,23.1049,175900.0
2009-03-05 12:15:00,34.68,34.8,34.66,34.8,162400.0,23.1049,23.1848,23.0916,23.1848,162400.0
2009-03-05 12:20:00,34.79,34.86,34.78,34.83,148000.0,23.1782,23.2248,23.1715,23.2048,148000.0
2009-03-05 12:25:00,34.82,34.98,34.82,34.96,118300.0,23.1981,23.3047,23.1981,23.2914,118300.0
2009-03-05 12:30:00,34.97,35.04,34.95,35.03,169000.0,23.2981,23.3447,23.2848,23.3381,169000.0
2009-03-05 12:35:00,35.03,35.04,34.97,34.98,141100.0,23.3381,23.3447,23.2981,23.3047,141100.0
2009-03-05 12:40:00,34.98,35.03,34.94,35.01,156900.0,23.3047,23.3381,23.2781,23.3247,156900.0
2009-03-05 12:45:00,35.01,35.01,34.93,34.94,187100.0,23.3247,23.3247,23.2714,23.2781,187100.0
2009-03-05 12:50:00,34.95,35.0,34.94,34.98,105400.0,23.2848,23.3181,23.2781,23.3047,105400.0
2009-03-05 12:55:00,34.99,34.99,34.87,34.91,205200.0,23.3114,23.3114,23.2315,23.2581,205200.0
2009-03-05 13:00:00,34.91,34.97,34.8,34.82,160600.0,23.2581,23.2981,23.1848,23.1981,160600.0
2009-03-05 13:05:00,34.82,34.93,34.79,34.83,394200.0,23.1981,23.2714,23.1782,23.2048,394200.0
2009-03-05 13:10:00,34.83,34.94,34.8,34.88,381300.0,23.2048,23.2781,23.1848,23.2381,381300.0
2009-03-05 13:15:00,34.86,34.93,34.79,34.91,178400.0,23.2248,23.2714,23.1782,23.2581,178400.0
2009-03-05 13:20:00,34.91,34.91,34.71,34.73,134000.0,23.2581,23.2581,23.1249,23.1382,134000.0
2009-03-05 13:25:00,34.73,34.8,34.68,34.8,178800.0,23.1382,23.1848,23.1049,23.1848,178800.0
2009-03-05 13:30:00,34.8,34.83,34.68,34.69,216800.0,23.1848,23.2048,23.1049,23.1115,216800.0
2009-03-05 13:35:00,34.69,34.69,34.63,34.66,148200.0,23.1115,23.1115,23.0716,23.0916,148200.0
2009-03-05 13:40:00,34.66,34.77,34.53,34.56,214500.0,23.0916,23.1648,23.0049,23.0249,214500.0
2009-03-05 13:45:00,34.56,34.67,34.55,34.56,143500.0,23.0249,23.0982,23.0183,23.0249,143500.0
2009-03-05 13:50:00,34.57,34.62,34.52,34.62,154900.0,23.0316,23.0649,22.9983,23.0649,154900.0
2009-03-05 13:55:00,34.61,34.72,34.58,34.69,174100.0,23.0582,23.1315,23.0383,23.1115,174100.0
2009-03-05 14:00:00,34.7,34.71,34.6,34.71,140400.0,23.1182,23.1249,23.0516,23.1249,140400.0
2009-03-05 14:05:00,34.71,34.72,34.63,34.72,158100.0,23.1249,23.1315,23.0716,23.1315,158100.0
2009-03-05 14:10:00,34.72,34.73,34.53,34.61,179600.0,23.1315,23.1382,23.0049,23.0582,179600.0
2009-03-05 14:15:00,34.62,34.73,34.57,34.72,262900.0,23.0649,23.1382,23.0316,23.1315,262900.0
2009-03-05 14:20:00,34.72,34.73,34.56,34.61,291200.0,23.1315,23.1382,23.0249,23.0582,291200.0
2009-03-05 14:25:00,34.62,34.71,34.6,34.68,219200.0,23.0649,23.1249,23.0516,23.1049,219200.0
2009-03-05 14:30:00,34.68,34.83,34.65,34.82,354000.0,23.1049,23.2048,23.0849,23.1981,354000.0
2009-03-05 14:35:00,34.83,34.88,34.76,34.79,272700.0,23.2048,23.2381,23.1582,23.1782,272700.0
2009-03-05 14:40:00,34.77,34.82,34.65,34.69,261900.0,23.1648,23.1981,23.0849,23.1115,261900.0
2009-03-05 14:45:00,34.69,34.79,34.61,34.69,217900.0,23.1115,23.1782,23.0582,23.1115,217900.0
2009-03-05 14:50:00,34.69,34.71,34.6,34.64,188700.0,23.1115,23.1249,23.0516,23.0782,188700.0
2009-03-05 14:55:00,34.64,34.74,34.53,34.71,375800.0,23.0782,23.1448,23.0049,23.1249,375800.0
2009-03-05 15:00:00,34.71,34.89,34.69,34.84,328700.0,23.1249,23.2448,23.1115,23.2115,328700.0
2009-03-05 15:05:00,34.83,35.04,34.8,34.97,395400.0,23.2048,23.3447,23.1848,23.2981,395400.0
2009-03-05 15:10:00,34.97,35.23,34.97,35.16,572800.0,23.2981,23.4713,23.2981,23.4247,572800.0
2009-03-05 15:15:00,35.16,35.31,35.04,35.06,445500.0,23.4247,23.5246,23.3447,23.358,445500.0
2009-03-05 15:20:00,35.06,35.21,35.01,35.08,512600.0,23.358,23.458,23.3247,23.3714,512600.0
2009-03-05 15:25:00,35.08,35.1,34.88,34.92,455200.0,23.3714,23.3847,23.2381,23.2648,455200.0
2009-03-05 15:30:00,34.92,34.94,34.7,34.72,410200.0,23.2648,23.2781,23.1182,23.1315,410200.0
2009-03-05 15:35:00,34.72,34.75,34.61,34.67,492600.0,23.1315,23.1515,23.0582,23.0982,492600.0
2009-03-05 15:40:00,34.67,34.78,34.59,34.68,549100.0,23.0982,23.1715,23.0449,23.1049,549100.0
2009-03-05 15:45:00,34.67,34.93,34.67,34.83,737300.0,23.0982,23.2714,23.0982,23.2048,737300.0
2009-03-05 15:50:00,34.83,34.9,34.78,34.88,987400.0,23.2048,23.2514,23.1715,23.2381,987400.0
2009-03-05 15:55:00,34.88,34.9,34.67,34.68,1076200.0,23.2381,23.2514,23.0982,23.1049,1076200.0
2009-03-06 09:30:00,34.74,35.05,34.54,34.78,418200.0,23.1448,23.3514,23.0116,23.1715,418200.0
2009-03-06 09:35:00,34.79,34.97,34.73,34.73,402300.0,23.1782,23.2981,23.1382,23.1382,402300.0
2009-03-06 09:40:00,34.73,35.03,34.69,35.01,527900.0,23.1382,23.3381,23.1115,23.3247,527900.0
2009-03-06 09:45:00,35.0,35.07,34.8,34.84,435800.0,23.3181,23.3647,23.1848,23.2115,435800.0
2009-03-06 09:50:00,34.84,34.84,34.43,34.46,561900.0,23.2115,23.2115,22.9383,22.9583,561900.0
2009-03-06 09:55:00,34.47,34.78,34.18,34.2,765900.0,22.965,23.1715,22.7718,22.7851,765900.0
2009-03-06 10:00:00,34.2,34.24,33.74,33.75,894700.0,22.7851,22.8117,22.4786,22.4853,894700.0
2009-03-06 10:05:00,33.73,33.81,33.6,33.73,835400.0,22.472,22.5253,22.3853,22.472,835400.0
2009-03-06 10:10:00,33.73,33.9,33.62,33.66,692700.0,22.472,22.5852,22.3987,22.4253,692700.0
2009-03-06 10:15:00,33.66,33.67,33.41,33.54,792800.0,22.4253,22.432,22.2588,22.3454,792800.0
2009-03-06 10:20:00,33.53,33.63,33.35,33.6,621400.0,22.3387,22.4053,22.2188,22.3853,621400.0
2009-03-06 10:25:00,33.6,33.69,33.53,33.61,443200.0,22.3853,22.4453,22.3387,22.392,443200.0
2009-03-06 10:30:00,33.6,33.7,33.5,33.55,640400.0,22.3853,22.452,22.3187,22.352,640400.0
2009-03-06 10:35:00,33.55,33.58,33.32,33.34,457700.0,22.352,22.372,22.1988,22.2121,457700.0
2009-03-06 10:40:00,33.34,33.57,33.32,33.55,472300.0,22.2121,22.3654,22.1988,22.352,472300.0
2009-03-06 10:45:00,33.54,33.6,33.39,33.41,391600.0,22.3454,22.3853,22.2454,22.2588,391600.0
2009-03-06 10:50:00,33.41,33.41,33.11,33.14,747500.0,22.2588,22.2588,22.0589,22.0789,747500.0
2009-03-06 10:55:00,33.14,33.15,32.86,32.93,1096000.0,22.0789,22.0855,21.8923,21.939,1096000.0
2009-03-06 11:00:00,32.95,33.03,32.88,33.03,649800.0,21.9523,22.0056,21.9057,22.0056,649800.0
2009-03-06 11:05:00,33.03,33.15,32.97,33.15,366400.0,22.0056,22.0855,21.9656,22.0855,366400.0
2009-03-06 11:10:00,33.15,33.27,33.08,33.26,310300.0,22.0855,22.1655,22.0389,22.1588,310300.0
2009-03-06 11:15:00,33.27,33.3,33.14,33.24,411900.0,22.1655,22.1855,22.0789,22.1455,411900.0
2009-03-06 11:20:00,33.24,33.31,33.13,33.13,219300.0,22.1455,22.1921,22.0722,22.0722,219300.0
2009-03-06 11:25:00,33.14,33.2,33.05,33.18,222300.0,22.0789,22.1189,22.0189,22.1055,222300.0
2009-03-06 11:30:00,33.2,33.41,33.19,33.37,245800.0,22.1189,22.2588,22.1122,22.2321,245800.0
2009-03-06 11:35:00,33.38,33.41,33.24,33.24,145000.0,22.2388,22.2588,22.1455,22.1455,145000.0
2009-03-06 11:40:00,33.25,33.29,33.2,33.25,142000.0,22.1522,22.1788,22.1189,22.1522,142000.0
2009-03-06 11:45:00,33.26,33.28,33.16,33.25,155500.0,22.1588,22.1722,22.0922,22.1522,155500.0
2009-03-06 11:50:00,33.24,33.36,33.24,33.34,169900.0,22.1455,22.2255,22.1455,22.2121,169900.0
2009-03-06 11:55:00,33.34,33.46,33.32,33.32,147000.0,22.2121,22.2921,22.1988,22.1988,147000.0
2009-03-06 12:00:00,33.33,33.42,33.29,33.37,148400.0,22.2055,22.2654,22.1788,22.2321,148400.0
2009-03-06 12:05:00,33.37,33.48,33.36,33.41,156500.0,22.2321,22.3054,22.2255,22.2588,156500.0
2009-03-06 12:10:00,33.41,33.42,33.32,33.37,167300.0,22.2588,22.2654,22.1988,22.2321,167300.0
2009-03-06 12:15:00,33.38,33.42,33.26,33.29,213900.0,22.2388,22.2654,22.1588,22.1788,213900.0
2009-03-06 12:20:00,33.29,33.3,33.18,33.19,191500.0,22.1788,22.1855,22.1055,22.1122,191500.0
2009-03-06 12:25:00,33.19,33.24,33.12,33.22,177300.0,22.1122,22.1455,22.0656,22.1322,177300.0
2009-03-06 12:30:00,33.21,33.31,33.18,33.25,205500.0,22.1255,22.1921,22.1055,22.1522,205500.0
2009-03-06 12:35:00,33.25,33.25,33.1,33.24,164900.0,22.1522,22.1522,22.0522,22.1455,164900.0
2009-03-06 12:40:00,33.23,33.23,33.01,33.11,164400.0,22.1388,22.1388,21.9923,22.0589,164400.0
2009-03-06 12:45:00,33.11,33.11,33.0,33.05,209700.0,22.0589,22.0589,21.9856,22.0189,209700.0
2009-03-06 12:50:00,33.06,33.17,33.04,33.13,190900.0,22.0256,22.0989,22.0123,22.0722,190900.0
2009-03-06 12:55:00,33.12,33.24,33.08,33.22,149000.0,22.0656,22.1455,22.0389,22.1322,149000.0
2009-03-06 13:00:00,33.21,33.23,33.1,33.23,183300.0,22.1255,22.1388,22.0522,22.1388,183300.0
2009-03-06 13:05:00,33.23,33.25,33.14,33.25,108000.0,22.1388,22.1522,22.0789,22.1522,108000.0
2009-03-06 13:10:00,33.24,33.3,33.12,33.15,113800.0,22.1455,22.1855,22.0656,22.0855,113800.0
2009-03-06 13:15:00,33.15,33.18,33.02,33.11,142700.0,22.0855,22.1055,21.9989,22.0589,142700.0
2009-03-06 13:20:00,33.12,33.12,32.97,33.0,170200.0,22.0656,22.0656,21.9656,21.9856,170200.0
2009-03-06 13:25:00,32.99,33.08,32.97,33.01,180900.0,21.9789,22.0389,21.9656,21.9923,180900.0
2009-03-06 13:30:00,33.01,33.06,32.85,32.9,231100.0,21.9923,22.0256,21.8857,21.919,231100.0
2009-03-06 13:35:00,32.91,33.01,32.87,32.93,272200.0,21.9256,21.9923,21.899,21.939,272200.0
2009-03-06 13:40:00,32.92,32.93,32.8,32.85,384700.0,21.9323,21.939,21.8524,21.8857,384700.0
2009-03-06 13:45:00,32.84,32.98,32.78,32.93,406200.0,21.879,21.9723,21.839,21.939,406200.0
2009-03-06 13:50:00,32.94,33.02,32.88,32.99,279900.0,21.9456,21.9989,21.9057,21.9789,279900.0
2009-03-06 13:55:00,33.0,33.03,32.94,33.0,195700.0,21.9856,22.0056,21.9456,21.9856,195700.0
2009-03-06 14:00:00,33.0,33.2,32.99,33.06,410700.0,21.9856,22.1189,21.9789,22.0256,410700.0
2009-03-06 14:05:00,33.06,33.22,33.0,33.22,330900.0,22.0256,22.1322,21.9856,22.1322,330900.0
2009-03-06 14:10:00,33.21,33.24,33.07,33.13,412700.0,22.1255,22.1455,22.0322,22.0722,412700.0
2009-03-06 14:15:00,33.13,33.13,32.91,32.96,216300.0,22.0722,22.0722,21.9256,21.959,216300.0
2009-03-06 14:20:00,32.96,32.97,32.86,32.89,242900.0,21.959,21.9656,21.8923,21.9123,242900.0
2009-03-06 14:25:00,32.89,33.1,32.86,33.09,283100.0,21.9123,22.0522,21.8923,22.0456,283100.0
2009-03-06 14:30:00,33.09,33.12,32.93,33.03,240100.0,22.0456,22.0656,21.939,22.0056,240100.0
2009-03-06 14:35:00,33.03,33.08,32.94,33.04,224400.0,22.0056,22.0389,21.9456,22.0123,224400.0
2009-03-06 14:40:00,33.03,33.03,32.79,32.86,335000.0,22.0056,22.0056,21.8457,21.8923,335000.0
2009-03-06 14:45:00,32.86,32.98,32.84,32.87,229100.0,21.8923,21.9723,21.879,21.899,229100.0
2009-03-06 14:50:00,32.87,32.91,32.76,32.8,347100.0,21.899,21.9256,21.8257,21.8524,347100.0
2009-03-06 14:55:00,32.8,32.83,32.71,32.78,508200.0,21.8524,21.8723,21.7924,21.839,508200.0
2009-03-06 15:00:00,32.78,32.85,32.71,32.77,354900.0,21.839,21.8857,21.7924,21.8324,354900.0
2009-03-06 15:05:00,32.77,32.82,32.67,32.82,423500.0,21.8324,21.8657,21.7658,21.8657,423500.0
2009-03-06 15:10:00,32.82,32.9,32.78,32.88,430100.0,21.8657,21.919,21.839,21.9057,430100.0
2009-03-06 15:15:00,32.88,33.09,32.86,33.08,478800.0,21.9057,22.0456,21.8923,22.0389,478800.0
2009-03-06 15:20:00,33.07,33.07,32.85,32.85,419700.0,22.0322,22.0322,21.8857,21.8857,419700.0
2009-03-06 15:25:00,32.86,32.97,32.82,32.92,365300.0,21.8923,21.9656,21.8657,21.9323,365300.0
2009-03-06 15:30:00,32.92,33.2,32.92,33.19,550300.0,21.9323,22.1189,21.9323,22.1122,550300.0
2009-03-06 15:35:00,33.18,33.28,33.14,33.15,609700.0,22.1055,22.1722,22.0789,22.0855,609700.0
2009-03-06 15:40:00,33.15,33.48,33.14,33.43,775000.0,22.0855,22.3054,22.0789,22.2721,775000.0
2009-03-06 15:45:00,33.43,33.62,33.31,33.46,845100.0,22.2721,22.3987,22.1921,22.2921,845100.0
2009-03-06 15:50:00,33.45,33.7,33.38,33.68,1486600.0,22.2854,22.452,22.2388,22.4386,1486600.0
2009-03-06 15:55:00,33.69,33.75,33.63,33.64,1385200.0,22.4453,22.4853,22.4053,22.412,1385200.0
2009-03-09 09:30:00,33.3,33.94,33.2,33.94,258700.0,22.1855,22.6119,22.1189,22.6119,258700.0
2009-03-09 09:35:00,33.95,34.0,33.79,33.93,275900.0,22.6185,22.6518,22.5119,22.6052,275900.0
2009-03-09 09:40:00,33.92,34.05,33.85,33.87,316200.0,22.5985,22.6852,22.5519,22.5652,316200.0
2009-03-09 09:45:00,33.9,34.17,33.83,34.15,278200.0,22.5852,22.7651,22.5386,22.7518,278200.0
2009-03-09 09:50:00,34.15,34.49,34.1,34.37,445900.0,22.7518,22.9783,22.7185,22.8983,445900.0
2009-03-09 09:55:00,34.37,34.38,34.05,34.08,348700.0,22.8983,22.905,22.6852,22.7051,348700.0
2009-03-09 10:00:00,34.08,34.2,34.02,34.16,217000.0,22.7051,22.7851,22.6652,22.7584,217000.0
2009-03-09 10:05:00,34.17,34.35,34.16,34.25,252400.0,22.7651,22.885,22.7584,22.8184,252400.0
2009-03-09 10:10:00,34.24,34.53,34.2,34.43,321600.0,22.8117,23.0049,22.7851,22.9383,321600.0
2009-03-09 10:15:00,34.43,34.58,34.29,34.29,283800.0,22.9383,23.0383,22.845,22.845,283800.0
2009-03-09 10:20:00,34.3,34.32,34.18,34.18,233300.0,22.8517,22.865,22.7718,22.7718,233300.0
2009-03-09 10:25:00,34.18,34.31,34.13,34.19,212400.0,22.7718,22.8584,22.7384,22.7784,212400.0
2009-03-09 10:30:00,34.16,34.34,34.15,34.16,230900.0,22.7584,22.8784,22.7518,22.7584,230900.0
2009-03-09 10:35:00,34.17,34.17,34.02,34.04,266700.0,22.7651,22.7651,22.6652,22.6785,266700.0
2009-03-09 10:40:00,34.05,34.06,33.85,33.94,322000.0,22.6852,22.6918,22.5519,22.6119,322000.0
2009-03-09 10:45:00,33.94,33.97,33.8,33.82,222000.0,22.6119,22.6319,22.5186,22.5319,222000.0
2009-03-09 10:50:00,33.82,33.94,33.77,33.85,164100.0,22.5319,22.6119,22.4986,22.5519,164100.0
2009-03-09 10:55:00,33.85,33.86,33.58,33.62,274900.0,22.5519,22.5586,22.372,22.3987,274900.0
2009-03-09 11:00:00,33.62,33.86,33.6,33.69,329300.0,22.3987,22.5586,22.3853,22.4453,329300.0
2009-03-09 11:05:00,33.7,33.71,33.5,33.58,166800.0,22.452,22.4586,22.3187,22.372,166800.0
2009-03-09 11:10:00,33.58,33.68,33.54,33.67,106900.0,22.372,22.4386,22.3454,22.432,106900.0
2009-03-09 11:15:00,33.67,33.7,33.63,33.64,124700.0,22.432,22.452,22.4053,22.412,124700.0
2009-03-09 11:20:00,33.64,33.66,33.56,33.58,200700.0,22.412,22.4253,22.3587,22.372,200700.0
2009-03-09 11:25:00,33.58,33.67,33.57,33.59,168100.0,22.372,22.432,22.3654,22.3787,168100.0
2009-03-09 11:30:00,33.6,33.73,33.55,33.63,203100.0,22.3853,22.472,22.352,22.4053,203100.0
2009-03-09 11:35:00,33.64,33.73,33.6,33.64,261800.0,22.412,22.472,22.3853,22.412,261800.0
2009-03-09 11:40:00,33.64,33.67,33.54,33.57,186100.0,22.412,22.432,22.3454,22.3654,186100.0
2009-03-09 11:45:00,33.57,33.63,33.54,33.6,147600.0,22.3654,22.4053,22.3454,22.3853,147600.0
2009-03-09 11:50:00,33.6,33.63,33.44,33.48,221700.0,22.3853,22.4053,22.2787,22.3054,221700.0
2009-03-09 11:55:00,33.46,33.49,33.35,33.44,190500.0,22.2921,22.3121,22.2188,22.2787,190500.0
2009-03-09 12:00:00,33.46,33.5,33.38,33.45,101900.0,22.2921,22.3187,22.2388,22.2854,101900.0
2009-03-09 12:05:00,33.44,33.49,33.36,33.38,221700.0,22.2787,22.3121,22.2255,22.2388,221700.0
2009-03-09 12:10:00,33.39,33.6,33.36,33.6,313000.0,22.2454,22.3853,22.2255,22.3853,313000.0
2009-03-09 12:15:00,33.61,33.63,33.56,33.63,257300.0,22.392,22.4053,22.3587,22.4053,257300.0
2009-03-09 12:20:00,33.62,33.7,33.61,33.62,168200.0,22.3987,22.452,22.392,22.3987,168200.0
2009-03-09 12:25:00,33.62,33.65,33.47,33.51,188800.0,22.3987,22.4187,22.2987,22.3254,188800.0
2009-03-09 12:30:00,33.51,33.51,33.43,33.44,98700.0,22.3254,22.3254,22.2721,22.2787,98700.0
2009-03-09 12:35:00,33.42,33.48,33.25,33.26,222800.0,22.2654,22.3054,22.1522,22.1588,222800.0
2009-03-09 12:40:00,33.25,33.3,33.22,33.28,142600.0,22.1522,22.1855,22.1322,22.1722,142600.0
2009-03-09 12:45:00,33.28,33.31,33.25,33.3,92000.0,22.1722,22.1921,22.1522,22.1855,92000.0
2009-03-09 12:50:00,33.31,33.31,33.22,33.24,63000.0,22.1921,22.1921,22.1322,22.1455,63000.0
2009-03-09 12:55:00,33.24,33.27,33.21,33.21,108100.0,22.1455,22.1655,22.1255,22.1255,108100.0
2009-03-09 13:00:00,33.22,33.22,33.08,33.09,205700.0,22.1322,22.1322,22.0389,22.0456,205700.0
2009-03-09 13:05:00,33.1,33.1,32.98,32.98,457100.0,22.0522,22.0522,21.9723,21.9723,457100.0
2009-03-09 13:10:00,32.98,33.03,32.91,33.01,269000.0,21.9723,22.0056,21.9256,21.9923,269000.0
2009-03-09 13:15:00,33.01,33.05,32.97,32.99,147600.0,21.9923,22.0189,21.9656,21.9789,147600.0
2009-03-09 13:20:00,32.99,33.07,32.96,32.98,155500.0,21.9789,22.0322,21.959,21.9723,155500.0
2009-03-09 13:25:00,32.98,32.98,32.9,32.96,211200.0,21.9723,21.9723,21.919,21.959,211200.0
2009-03-09 13:30:00,32.95,33.05,32.94,33.05,166700.0,21.9523,22.0189,21.9456,22.0189,166700.0
2009-03-09 13:35:00,33.05,33.09,32.99,32.99,170700.0,22.0189,22.0456,21.9789,21.9789,170700.0
2009-03-09 13:40:00,33.0,33.1,32.96,33.07,135500.0,21.9856,22.0522,21.959,22.0322,135500.0
2009-03-09 13:45:00,33.07,33.07,32.95,33.04,235500.0,22.0322,22.0322,21.9523,22.0123,235500.0
2009-03-09 13:50:00,33.04,33.15,33.01,33.07,198600.0,22.0123,22.0855,21.9923,22.0322,198600.0
2009-03-09 13:55:00,33.06,33.08,32.96,33.04,254900.0,22.0256,22.0389,21.959,22.0123,254900.0
2009-03-09 14:00:00,33.04,33.23,32.97,33.19,336000.0,22.0123,22.1388,21.9656,22.1122,336000.0
2009-03-09 14:05:00,33.19,33.26,33.15,33.21,227100.0,22.1122,22.1588,22.0855,22.1255,227100.0
2009-03-09 14:10:00,33.2,33.27,33.15,33.19,252500.0,22.1189,22.1655,22.0855,22.1122,252500.0
2009-03-09 14:15:00,33.19,33.27,33.15,33.21,363000.0,22.1122,22.1655,22.0855,22.1255,363000.0
2009-03-09 14:20:00,33.21,33.24,33.1,33.12,303500.0,22.1255,22.1455,22.0522,22.0656,303500.0
2009-03-09 14:25:00,33.12,33.22,33.06,33.21,258600.0,22.0656,22.1322,22.0256,22.1255,258600.0
2009-03-09 14:30:00,33.2,33.24,33.06,33.2,239800.0,22.1189,22.1455,22.0256,22.1189,239800.0
2009-03-09 14:35:00,33.19,33.24,33.05,33.16,331800.0,22.1122,22.1455,22.0189,22.0922,331800.0
2009-03-09 14:40:00,33.17,33.2,33.07,33.09,232500.0,22.0989,22.1189,22.0322,22.0456,232500.0
2009-03-09 14:45:00,33.1,33.32,33.0,33.25,239600.0,22.0522,22.1988,21.9856,22.1522,239600.0
2009-03-09 14:50:00,33.25,33.36,33.24,33.27,222600.0,22.1522,22.2255,22.1455,22.1655,222600.0
2009-03-09 14:55:00,33.27,33.32,33.12,33.17,212600.0,22.1655,22.1988,22.0656,22.0989,212600.0
2009-03-09 15:00:00,33.17,33.33,33.17,33.3,262000.0,22.0989,22.2055,22.0989,22.1855,262000.0
2009-03-09 15:05:00,33.3,33.33,33.17,33.29,274900.0,22.1855,22.2055,22.0989,22.1788,274900.0
2009-03-09 15:10:00,33.29,33.29,32.95,33.0,418300.0,22.1788,22.1788,21.9523,21.9856,418300.0
2009-03-09 15:15:00,33.0,33.0,32.84,32.96,382400.0,21.9856,21.9856,21.879,21.959,382400.0
2009-03-09 15:20:00,32.97,33.02,32.85,32.88,469800.0,21.9656,21.9989,21.8857,21.9057,469800.0
2009-03-09 15:25:00,32.88,32.99,32.83,32.91,443000.0,21.9057,21.9789,21.8723,21.9256,443000.0
2009-03-09 15:30:00,32.91,33.08,32.88,33.0,468400.0,21.9256,22.0389,21.9057,21.9856,468400.0
2009-03-09 15:35:00,33.0,33.06,32.85,32.87,503300.0,21.9856,22.0256,21.8857,21.899,503300.0
2009-03-09 15:40:00,32.87,32.98,32.86,32.94,380500.0,21.899,21.9723,21.8923,21.9456,380500.0
2009-03-09 15:45:00,32.94,32.96,32.84,32.85,558500.0,21.9456,21.959,21.879,21.8857,558500.0
2009-03-09 15:50:00,32.85,33.03,32.85,32.9,870200.0,21.8857,22.0056,21.8857,21.919,870200.0
2009-03-09 15:55:00,32.91,33.11,32.91,33.01,1262600.0,21.9256,22.0589,21.9256,21.9923,1262600.0
2009-03-10 09:30:00,33.58,33.97,33.37,33.68,522300.0,22.372,22.6319,22.2321,22.4386,522300.0
2009-03-10 09:35:00,33.68,34.04,33.66,33.9,553200.0,22.4386,22.6785,22.4253,22.5852,553200.0
2009-03-10 09:40:00,33.9,34.07,33.77,34.0,485400.0,22.5852,22.6985,22.4986,22.6518,485400.0
2009-03-10 09:45:00,34.01,34.19,33.86,33.89,386700.0,22.6585,22.7784,22.5586,22.5786,386700.0
2009-03-10 09:50:00,33.9,34.21,33.81,34.07,553300.0,22.5852,22.7917,22.5253,22.6985,553300.0
2009-03-10 09:55:00,34.08,34.13,33.83,33.86,443000.0,22.7051,22.7384,22.5386,22.5586,443000.0
2009-03-10 10:00:00,33.86,34.14,33.8,34.03,412500.0,22.5586,22.7451,22.5186,22.6718,412500.0
2009-03-10 10:05:00,34.03,34.29,34.0,34.25,353600.0,22.6718,22.845,22.6518,22.8184,353600.0
2009-03-10 10:10:00,34.25,34.36,34.23,34.34,470600.0,22.8184,22.8917,22.8051,22.8784,470600.0
2009-03-10 10:15:00,34.34,34.64,34.34,34.57,560500.0,22.8784,23.0782,22.8784,23.0316,560500.0
2009-03-10 10:20:00,34.58,34.6,34.39,34.46,490400.0,23.0383,23.0516,22.9117,22.9583,490400.0
2009-03-10 10:25:00,34.46,34.51,34.39,34.5,462100.0,22.9583,22.9916,22.9117,22.985,462100.0
2009-03-10 10:30:00,34.5,34.57,34.47,34.49,319100.0,22.985,23.0316,22.965,22.9783,319100.0
2009-03-10 10:35:00,34.49,34.55,34.46,34.49,345700.0,22.9783,23.0183,22.9583,22.9783,345700.0
2009-03-10 10:40:00,34.5,34.65,34.5,34.65,354200.0,22.985,23.0849,22.985,23.0849,354200.0
2009-03-10 10:45:00,34.65,34.79,34.63,34.75,610600.0,23.0849,23.1782,23.0716,23.1515,610600.0
2009-03-10 10:50:00,34.75,34.84,34.73,34.78,321700.0,23.1515,23.2115,23.1382,23.1715,321700.0
2009-03-10 10:55:00,34.78,34.82,34.62,34.64,313000.0,23.1715,23.1981,23.0649,23.0782,313000.0
2009-03-10 11:00:00,34.65,34.65,34.46,34.53,359900.0,23.0849,23.0849,22.9583,23.0049,359900.0
2009-03-10 11:05:00,34.53,34.58,34.44,34.51,285700.0,23.0049,23.0383,22.945,22.9916,285700.0
2009-03-10 11:10:00,34.51,34.56,34.46,34.56,176200.0,22.9916,23.0249,22.9583,23.0249,176200.0
2009-03-10 11:15:00,34.56,34.64,34.48,34.56,359100.0,23.0249,23.0782,22.9716,23.0249,359100.0
2009-03-10 11:20:00,34.57,34.67,34.49,34.49,331600.0,23.0316,23.0982,22.9783,22.9783,331600.0
2009-03-10 11:25:00,34.5,34.73,34.49,34.68,184200.0,22.985,23.1382,22.9783,23.1049,184200.0
2009-03-10 11:30:00,34.68,34.74,34.68,34.72,211900.0,23.1049,23.1448,23.1049,23.1315,211900.0
2009-03-10 11:35:00,34.72,34.75,34.71,34.73,198100.0,23.1315,23.1515,23.1249,23.1382,198100.0
2009-03-10 11:40:00,34.74,34.75,34.68,34.72,159600.0,23.1448,23.1515,23.1049,23.1315,159600.0
2009-03-10 11:45:00,34.73,34.77,34.67,34.69,181500.0,23.1382,23.1648,23.0982,23.1115,181500.0
2009-03-10 11:50:00,34.7,34.84,34.69,34.8,223200.0,23.1182,23.2115,23.1115,23.1848,223200.0
2009-03-10 11:55:00,34.81,35.0,34.8,34.98,368700.0,23.1915,23.3181,23.1848,23.3047,368700.0
2009-03-10 12:00:00,34.98,35.0,34.91,34.95,403700.0,23.3047,23.3181,23.2581,23.2848,403700.0
2009-03-10 12:05:00,34.95,34.97,34.81,34.84,214800.0,23.2848,23.2981,23.1915,23.2115,214800.0
2009-03-10 12:10:00,34.83,34.9,34.79,34.85,238900.0,23.2048,23.2514,23.1782,23.2181,238900.0
2009-03-10 12:15:00,34.85,34.88,34.82,34.86,244600.0,23.2181,23.2381,23.1981,23.2248,244600.0
2009-03-10 12:20:00,34.86,34.89,34.78,34.82,231500.0,23.2248,23.2448,23.1715,23.1981,231500.0
2009-03-10 12:25:00,34.82,34.97,34.81,34.96,205700.0,23.1981,23.2981,23.1915,23.2914,205700.0
2009-03-10 12:30:00,34.96,35.0,34.93,34.97,381400.0,23.2914,23.3181,23.2714,23.2981,381400.0
2009-03-10 12:35:00,34.97,35.09,34.95,35.08,787600.0,23.2981,23.378,23.2848,23.3714,787600.0
2009-03-10 12:40:00,35.08,35.19,35.06,35.15,716300.0,23.3714,23.4447,23.358,23.418,716300.0
2009-03-10 12:45:00,35.15,35.23,35.13,35.21,671800.0,23.418,23.4713,23.4047,23.458,671800.0
2009-03-10 12:50:00,35.21,35.26,35.14,35.18,532900.0,23.458,23.4913,23.4113,23.438,532900.0
2009-03-10 12:55:00,35.18,35.27,35.18,35.21,254500.0,23.438,23.498,23.438,23.458,254500.0
2009-03-10 13:00:00,35.21,35.24,35.16,35.19,239300.0,23.458,23.478,23.4247,23.4447,239300.0
2009-03-10 13:05:00,35.19,35.31,35.19,35.31,238100.0,23.4447,23.5246,23.4447,23.5246,238100.0
2009-03-10 13:10:00,35.3,35.34,35.28,35.3,202000.0,23.5179,23.5446,23.5046,23.5179,202000.0
2009-03-10 13:15:00,35.31,35.39,35.29,35.34,284900.0,23.5246,23.5779,23.5113,23.5446,284900.0
2009-03-10 13:20:00,35.31,35.38,35.29,35.3,237500.0,23.5246,23.5712,23.5113,23.5179,237500.0
2009-03-10 13:25:00,35.3,35.33,35.24,35.29,112200.0,23.5179,23.5379,23.478,23.5113,112200.0
2009-03-10 13:30:00,35.28,35.38,35.25,35.35,208500.0,23.5046,23.5712,23.4846,23.5512,208500.0
2009-03-10 13:35:00,35.36,35.36,35.3,35.33,115700.0,23.5579,23.5579,23.5179,23.5379,115700.0
2009-03-10 13:40:00,35.33,35.37,35.3,35.36,253500.0,23.5379,23.5646,23.5179,23.5579,253500.0
2009-03-10 13:45:00,35.36,35.36,35.26,35.28,179400.0,23.5579,23.5579,23.4913,23.5046,179400.0
2009-03-10 13:50:00,35.28,35.31,35.09,35.1,352800.0,23.5046,23.5246,23.378,23.3847,352800.0
2009-03-10 13:55:00,35.1,35.12,35.04,35.08,265800.0,23.3847,23.398,23.3447,23.3714,265800.0
2009-03-10 14:00:00,35.07,35.1,35.0,35.1,282100.0,23.3647,23.3847,23.3181,23.3847,282100.0
2009-03-10 14:05:00,35.1,35.17,35.02,35.06,300500.0,23.3847,23.4313,23.3314,23.358,300500.0
2009-03-10 14:10:00,35.05,35.1,34.96,35.03,246800.0,23.3514,23.3847,23.2914,23.3381,246800.0
2009-03-10 14:15:00,35.04,35.04,34.9,34.98,432800.0,23.3447,23.3447,23.2514,23.3047,432800.0
2009-03-10 14:20:00,34.98,35.03,34.94,34.97,317200.0,23.3047,23.3381,23.2781,23.2981,317200.0
2009-03-10 14:25:00,34.97,35.1,34.95,35.02,226400.0,23.2981,23.3847,23.2848,23.3314,226400.0
2009-03-10 14:30:00,35.03,35.2,35.0,35.11,208500.0,23.3381,23.4513,23.3181,23.3914,208500.0
2009-03-10 14:35:00,35.12,35.17,35.04,35.05,210900.0,23.398,23.4313,23.3447,23.3514,210900.0
2009-03-10 14:40:00,35.06,35.11,35.0,35.11,158800.0,23.358,23.3914,23.3181,23.3914,158800.0
2009-03-10 14:45:00,35.1,35.12,34.88,34.92,294700.0,23.3847,23.398,23.2381,23.2648,294700.0
2009-03-10 14:50:00,34.92,35.03,34.92,35.02,263800.0,23.2648,23.3381,23.2648,23.3314,263800.0
2009-03-10 14:55:00,35.01,35.15,34.96,35.12,352500.0,23.3247,23.418,23.2914,23.398,352500.0
2009-03-10 15:00:00,35.13,35.2,35.08,35.08,326400.0,23.4047,23.4513,23.3714,23.3714,326400.0
2009-03-10 15:05:00,35.08,35.24,35.08,35.19,310700.0,23.3714,23.478,23.3714,23.4447,310700.0
2009-03-10 15:10:00,35.18,35.23,35.15,35.17,227100.0,23.438,23.4713,23.418,23.4313,227100.0
2009-03-10 15:15:00,35.17,35.21,35.08,35.16,240600.0,23.4313,23.458,23.3714,23.4247,240600.0
2009-03-10 15:20:00,35.16,35.25,35.13,35.2,265200.0,23.4247,23.4846,23.4047,23.4513,265200.0
2009-03-10 15:25:00,35.2,35.35,35.17,35.27,386300.0,23.4513,23.5512,23.4313,23.498,386300.0
2009-03-10 15:30:00,35.27,35.3,35.11,35.19,376000.0,23.498,23.5179,23.3914,23.4447,376000.0
2009-03-10 15:35:00,35.19,35.26,35.1,35.2,469200.0,23.4447,23.4913,23.3847,23.4513,469200.0
2009-03-10 15:40:00,35.2,35.24,34.99,35.14,677200.0,23.4513,23.478,23.3114,23.4113,677200.0
2009-03-10 15:45:00,35.14,35.18,35.01,35.14,554600.0,23.4113,23.438,23.3247,23.4113,554600.0
2009-03-10 15:50:00,35.13,35.31,35.13,35.24,1137300.0,23.4047,23.5246,23.4047,23.478,1137300.0
2009-03-10 15:55:00,35.23,35.31,35.09,35.26,1946900.0,23.4713,23.5246,23.378,23.4913,1946900.0
2009-03-11 09:30:00,35.46,35.5,34.61,34.79,703800.0,23.6245,23.6512,23.0582,23.1782,703800.0
2009-03-11 09:35:00,34.8,34.98,34.55,34.77,780500.0,23.1848,23.3047,23.0183,23.1648,780500.0
2009-03-11 09:40:00,34.77,35.02,34.74,34.98,716200.0,23.1648,23.3314,23.1448,23.3047,716200.0
2009-03-11 09:45:00,34.99,35.27,34.97,35.06,510200.0,23.3114,23.498,23.2981,23.358,510200.0
2009-03-11 09:50:00,35.07,35.21,34.98,35.21,551300.0,23.3647,23.458,23.3047,23.458,551300.0
2009-03-11 09:55:00,35.2,35.24,35.1,35.23,331100.0,23.4513,23.478,23.3847,23.4713,331100.0
2009-03-11 10:00:00,35.23,35.36,35.09,35.13,425600.0,23.4713,23.5579,23.378,23.4047,425600.0
2009-03-11 10:05:00,35.16,35.23,35.03,35.03,293900.0,23.4247,23.4713,23.3381,23.3381,293900.0
2009-03-11 10:10:00,35.03,35.13,35.01,35.1,251200.0,23.3381,23.4047,23.3247,23.3847,251200.0
2009-03-11 10:15:00,35.1,35.21,35.1,35.19,414900.0,23.3847,23.458,23.3847,23.4447,414900.0
2009-03-11 10:20:00,35.19,35.31,35.18,35.24,311300.0,23.4447,23.5246,23.438,23.478,311300.0
2009-03-11 10:25:00,35.25,35.49,35.24,35.46,441900.0,23.4846,23.6445,23.478,23.6245,441900.0
2009-03-11 10:30:00,35.46,35.53,35.35,35.41,337100.0,23.6245,23.6712,23.5512,23.5912,337100.0
2009-03-11 10:35:00,35.41,35.42,35.24,35.28,324800.0,23.5912,23.5979,23.478,23.5046,324800.0
2009-03-11 10:40:00,35.28,35.34,35.21,35.24,305300.0,23.5046,23.5446,23.458,23.478,305300.0
2009-03-11 10:45:00,35.24,35.27,35.16,35.18,246000.0,23.478,23.498,23.4247,23.438,246000.0
2009-03-11 10:50:00,35.21,35.23,35.08,35.23,479300.0,23.458,23.4713,23.3714,23.4713,479300.0
2009-03-11 10:55:00,35.24,35.33,35.22,35.3,239300.0,23.478,23.5379,23.4646,23.5179,239300.0
2009-03-11 11:00:00,35.3,35.36,35.28,35.31,146100.0,23.5179,23.5579,23.5046,23.5246,146100.0
2009-03-11 11:05:00,35.32,35.33,35.22,35.26,174400.0,23.5313,23.5379,23.4646,23.4913,174400.0
2009-03-11 11:10:00,35.26,35.31,35.13,35.15,227500.0,23.4913,23.5246,23.4047,23.418,227500.0
2009-03-11 11:15:00,35.16,35.2,35.1,35.12,186600.0,23.4247,23.4513,23.3847,23.398,186600.0
2009-03-11 11:20:00,35.12,35.12,34.94,35.03,331800.0,23.398,23.398,23.2781,23.3381,331800.0
2009-03-11 11:25:00,35.03,35.16,35.01,35.16,187400.0,23.3381,23.4247,23.3247,23.4247,187400.0
2009-03-11 11:30:00,35.16,35.17,34.95,34.96,291700.0,23.4247,23.4313,23.2848,23.2914,291700.0
2009-03-11 11:35:00,34.97,35.09,34.93,35.04,222500.0,23.2981,23.378,23.2714,23.3447,222500.0
2009-03-11 11:40:00,35.06,35.08,34.93,34.98,169300.0,23.358,23.3714,23.2714,23.3047,169300.0
2009-03-11 11:45:00,34.97,35.08,34.97,35.07,171700.0,23.2981,23.3714,23.2981,23.3647,171700.0
2009-03-11 11:50:00,35.05,35.2,35.05,35.14,192700.0,23.3514,23.4513,23.3514,23.4113,192700.0
2009-03-11 11:55:00,35.15,35.2,35.08,35.12,176300.0,23.418,23.4513,23.3714,23.398,176300.0
2009-03-11 12:00:00,35.12,35.17,35.11,35.15,137000.0,23.398,23.4313,23.3914,23.418,137000.0
2009-03-11 12:05:00,35.14,35.2,35.14,35.17,93900.0,23.4113,23.4513,23.4113,23.4313,93900.0
2009-03-11 12:10:00,35.17,35.23,35.15,35.2,117200.0,23.4313,23.4713,23.418,23.4513,117200.0
2009-03-11 12:15:00,35.2,35.21,35.1,35.11,161500.0,23.4513,23.458,23.3847,23.3914,161500.0
2009-03-11 12:20:00,35.1,35.14,35.07,35.07,104200.0,23.3847,23.4113,23.3647,23.3647,104200.0
2009-03-11 12:25:00,35.07,35.08,34.99,35.01,181900.0,23.3647,23.3714,23.3114,23.3247,181900.0
2009-03-11 12:30:00,35.01,35.02,34.96,35.0,117900.0,23.3247,23.3314,23.2914,23.3181,117900.0
2009-03-11 12:35:00,35.0,35.02,34.8,34.87,204600.0,23.3181,23.3314,23.1848,23.2315,204600.0
2009-03-11 12:40:00,34.87,34.96,34.84,34.92,110500.0,23.2315,23.2914,23.2115,23.2648,110500.0
2009-03-11 12:45:00,34.92,34.99,34.89,34.94,152000.0,23.2648,23.3114,23.2448,23.2781,152000.0
2009-03-11 12:50:00,34.95,34.95,34.87,34.89,164500.0,23.2848,23.2848,23.2315,23.2448,164500.0
2009-03-11 12:55:00,34.89,34.91,34.8,34.81,223500.0,23.2448,23.2581,23.1848,23.1915,223500.0
2009-03-11 13:00:00,34.81,34.91,34.81,34.9,160100.0,23.1915,23.2581,23.1915,23.2514,160100.0
2009-03-11 13:05:00,34.9,34.97,34.89,34.91,167300.0,23.2514,23.2981,23.2448,23.2581,167300.0
2009-03-11 13:10:00,34.91,35.06,34.91,35.05,210200.0,23.2581,23.358,23.2581,23.3514,210200.0
2009-03-11 13:15:00,35.05,35.19,35.04,35.1,283800.0,23.3514,23.4447,23.3447,23.3847,283800.0
2009-03-11 13:20:00,35.1,35.17,35.05,35.1,98200.0,23.3847,23.4313,23.3514,23.3847,98200.0
2009-03-11 13:25:00,35.11,35.11,34.99,35.02,185800.0,23.3914,23.3914,23.3114,23.3314,185800.0
2009-03-11 13:30:00,35.02,35.13,35.02,35.09,130200.0,23.3314,23.4047,23.3314,23.378,130200.0
2009-03-11 13:35:00,35.1,35.36,35.09,35.36,253900.0,23.3847,23.5579,23.378,23.5579,253900.0
2009-03-11 13:40:00,35.35,35.37,35.3,35.34,209600.0,23.5512,23.5646,23.5179,23.5446,209600.0
2009-03-11 13:45:00,35.33,35.36,35.21,35.22,169200.0,23.5379,23.5579,23.458,23.4646,169200.0
2009-03-11 13:50:00,35.21,35.25,35.12,35.13,192600.0,23.458,23.4846,23.398,23.4047,192600.0
2009-03-11 13:55:00,35.14,35.28,35.13,35.27,138300.0,23.4113,23.5046,23.4047,23.498,138300.0
2009-03-11 14:00:00,35.28,35.33,35.24,35.25,178600.0,23.5046,23.5379,23.478,23.4846,178600.0
2009-03-11 14:05:00,35.25,35.25,35.0,35.0,246900.0,23.4846,23.4846,23.3181,23.3181,246900.0
2009-03-11 14:10:00,35.0,35.14,34.95,35.14,259600.0,23.3181,23.4113,23.2848,23.4113,259600.0
2009-03-11 14:15:00,35.13,35.14,34.94,34.98,191800.0,23.4047,23.4113,23.2781,23.3047,191800.0
2009-03-11 14:20:00,34.99,35.05,34.97,35.01,124100.0,23.3114,23.3514,23.2981,23.3247,124100.0
2009-03-11 14:25:00,35.0,35.08,34.93,35.06,273300.0,23.3181,23.3714,23.2714,23.358,273300.0
2009-03-11 14:30:00,35.06,35.12,35.0,35.06,292800.0,23.358,23.398,23.3181,23.358,292800.0
2009-03-11 14:35:00,35.04,35.19,35.03,35.14,316200.0,23.3447,23.4447,23.3381,23.4113,316200.0
2009-03-11 14:40:00,35.14,35.31,35.14,35.28,288700.0,23.4113,23.5246,23.4113,23.5046,288700.0
2009-03-11 14:45:00,35.28,35.38,35.28,35.33,256600.0,23.5046,23.5712,23.5046,23.5379,256600.0
2009-03-11 14:50:00,35.33,35.41,35.33,35.4,231000.0,23.5379,23.5912,23.5379,23.5846,231000.0
2009-03-11 14:55:00,35.4,35.4,35.29,35.31,208900.0,23.5846,23.5846,23.5113,23.5246,208900.0
2009-03-11 15:00:00,35.31,35.48,35.31,35.46,221200.0,23.5246,23.6379,23.5246,23.6245,221200.0
2009-03-11 15:05:00,35.46,35.61,35.44,35.59,443400.0,23.6245,23.7245,23.6112,23.7111,443400.0
2009-03-11 15:10:00,35.59,35.62,35.51,35.6,276800.0,23.7111,23.7311,23.6578,23.7178,276800.0
2009-03-11 15:15:00,35.6,35.63,35.51,35.6,375800.0,23.7178,23.7378,23.6578,23.7178,375800.0
2009-03-11 15:20:00,35.61,35.74,35.53,35.54,463100.0,23.7245,23.8111,23.6712,23.6778,463100.0
2009-03-11 15:25:00,35.54,35.63,35.52,35.53,314700.0,23.6778,23.7378,23.6645,23.6712,314700.0
2009-03-11 15:30:00,35.52,35.59,35.45,35.57,320800.0,23.6645,23.7111,23.6179,23.6978,320800.0
2009-03-11 15:35:00,35.58,35.7,35.52,35.68,352200.0,23.7045,23.7844,23.6645,23.7711,352200.0
2009-03-11 15:40:00,35.69,35.72,35.67,35.7,314000.0,23.7778,23.7978,23.7644,23.7844,314000.0
2009-03-11 15:45:00,35.69,35.71,35.45,35.5,450400.0,23.7778,23.7911,23.6179,23.6512,450400.0
2009-03-11 15:50:00,35.51,35.56,35.47,35.5,464700.0,23.6578,23.6912,23.6312,23.6512,464700.0
2009-03-11 15:55:00,35.5,35.51,35.23,35.35,1314200.0,23.6512,23.6578,23.4713,23.5512,1314200.0
2009-03-12 09:30:00,35.45,35.67,35.33,35.6,385800.0,23.6179,23.7644,23.5379,23.7178,385800.0
2009-03-12 09:35:00,35.62,35.85,35.5,35.77,519800.0,23.7311,23.8844,23.6512,23.8311,519800.0
2009-03-12 09:40:00,35.77,35.77,35.56,35.62,410100.0,23.8311,23.8311,23.6912,23.7311,410100.0
2009-03-12 09:45:00,35.63,35.76,35.61,35.71,469600.0,23.7378,23.8244,23.7245,23.7911,469600.0
2009-03-12 09:50:00,35.7,35.85,35.62,35.82,553200.0,23.7844,23.8844,23.7311,23.8644,553200.0
2009-03-12 09:55:00,35.82,35.83,35.64,35.74,421300.0,23.8644,23.871,23.7445,23.8111,421300.0
2009-03-12 10:00:00,35.74,35.8,35.65,35.75,566200.0,23.8111,23.8511,23.7511,23.8177,566200.0
2009-03-12 10:05:00,35.76,35.8,35.73,35.79,249900.0,23.8244,23.8511,23.8044,23.8444,249900.0
2009-03-12 10:10:00,35.8,35.8,35.65,35.71,191200.0,23.8511,23.8511,23.7511,23.7911,191200.0
2009-03-12 10:15:00,35.7,35.9,35.7,35.85,313100.0,23.7844,23.9177,23.7844,23.8844,313100.0
2009-03-12 10:20:00,35.85,36.0,35.84,35.93,366200.0,23.8844,23.9843,23.8777,23.9377,366200.0
2009-03-12 10:25:00,35.93,35.96,35.87,35.91,236200.0,23.9377,23.9577,23.8977,23.9243,236200.0
2009-03-12 10:30:00,35.9,35.97,35.87,35.94,302800.0,23.9177,23.9643,23.8977,23.9443,302800.0
2009-03-12 10:35:00,35.94,35.96,35.87,35.95,286400.0,23.9443,23.9577,23.8977,23.951,286400.0
2009-03-12 10:40:00,35.95,36.1,35.94,36.07,474900.0,23.951,24.0509,23.9443,24.0309,474900.0
2009-03-12 10:45:00,36.06,36.21,35.98,36.2,289600.0,24.0243,24.1242,23.971,24.1175,289600.0
2009-03-12 10:50:00,36.2,36.26,36.11,36.17,385900.0,24.1175,24.1575,24.0576,24.0976,385900.0
2009-03-12 10:55:00,36.17,36.23,36.09,36.17,613600.0,24.0976,24.1375,24.0443,24.0976,613600.0
2009-03-12 11:00:00,36.16,36.23,36.1,36.12,414300.0,24.0909,24.1375,24.0509,24.0642,414300.0
2009-03-12 11:05:00,36.11,36.2,36.06,36.2,192400.0,24.0576,24.1175,24.0243,24.1175,192400.0
2009-03-12 11:10:00,36.2,36.29,36.2,36.26,468800.0,24.1175,24.1775,24.1175,24.1575,468800.0
2009-03-12 11:15:00,36.26,36.36,36.25,36.35,308400.0,24.1575,24.2241,24.1509,24.2175,308400.0
2009-03-12 11:20:00,36.36,36.39,36.34,36.35,533200.0,24.2241,24.2441,24.2108,24.2175,533200.0
2009-03-12 11:25:00,36.35,36.37,36.21,36.31,557300.0,24.2175,24.2308,24.1242,24.1908,557300.0
2009-03-12 11:30:00,36.32,36.35,36.27,36.32,236300.0,24.1975,24.2175,24.1642,24.1975,236300.0
2009-03-12 11:35:00,36.32,36.4,36.3,36.4,216700.0,24.1975,24.2508,24.1842,24.2508,216700.0
2009-03-12 11:40:00,36.39,36.69,36.38,36.67,862300.0,24.2441,24.444,24.2375,24.4307,862300.0
2009-03-12 11:45:00,36.67,36.74,36.63,36.63,440400.0,24.4307,24.4773,24.404,24.404,440400.0
2009-03-12 11:50:00,36.62,36.74,36.6,36.69,341800.0,24.3974,24.4773,24.384,24.444,341800.0
2009-03-12 11:55:00,36.69,36.74,36.68,36.7,230300.0,24.444,24.4773,24.4373,24.4507,230300.0
2009-03-12 12:00:00,36.7,36.73,36.63,36.63,189900.0,24.4507,24.4706,24.404,24.404,189900.0
2009-03-12 12:05:00,36.63,36.72,36.58,36.68,164800.0,24.404,24.464,24.3707,24.4373,164800.0
2009-03-12 12:10:00,36.68,36.68,36.59,36.66,155400.0,24.4373,24.4373,24.3774,24.424,155400.0
2009-03-12 12:15:00,36.66,36.71,36.58,36.6,198100.0,24.424,24.4573,24.3707,24.384,198100.0
2009-03-12 12:20:00,36.59,36.65,36.55,36.58,238000.0,24.3774,24.4173,24.3507,24.3707,238000.0
2009-03-12 12:25:00,36.58,36.59,36.47,36.48,291200.0,24.3707,24.3774,24.2974,24.3041,291200.0
2009-03-12 12:30:00,36.48,36.53,36.41,36.53,230800.0,24.3041,24.3374,24.2575,24.3374,230800.0
2009-03-12 12:35:00,36.53,36.57,36.45,36.47,215100.0,24.3374,24.3641,24.2841,24.2974,215100.0
2009-03-12 12:40:00,36.47,36.52,36.47,36.51,177700.0,24.2974,24.3307,24.2974,24.3241,177700.0
2009-03-12 12:45:00,36.51,36.52,36.39,36.45,166500.0,24.3241,24.3307,24.2441,24.2841,166500.0
2009-03-12 12:50:00,36.45,36.51,36.37,36.44,299500.0,24.2841,24.3241,24.2308,24.2774,299500.0
2009-03-12 12:55:00,36.44,36.54,36.43,36.5,279800.0,24.2774,24.3441,24.2708,24.3174,279800.0
2009-03-12 13:00:00,36.5,36.57,36.45,36.53,245900.0,24.3174,24.3641,24.2841,24.3374,245900.0
2009-03-12 13:05:00,36.53,36.6,36.46,36.59,227500.0,24.3374,24.384,24.2908,24.3774,227500.0
2009-03-12 13:10:00,36.58,36.6,36.44,36.45,200100.0,24.3707,24.384,24.2774,24.2841,200100.0
2009-03-12 13:15:00,36.44,36.47,36.4,36.44,213400.0,24.2774,24.2974,24.2508,24.2774,213400.0
2009-03-12 13:20:00,36.43,36.53,36.42,36.47,184300.0,24.2708,24.3374,24.2641,24.2974,184300.0
2009-03-12 13:25:00,36.46,36.47,36.38,36.43,198700.0,24.2908,24.2974,24.2375,24.2708,198700.0
2009-03-12 13:30:00,36.44,36.48,36.42,36.47,117000.0,24.2774,24.3041,24.2641,24.2974,117000.0
2009-03-12 13:35:00,36.46,36.5,36.45,36.49,88200.0,24.2908,24.3174,24.2841,24.3108,88200.0
2009-03-12 13:40:00,36.49,36.57,36.49,36.53,131100.0,24.3108,24.3641,24.3108,24.3374,131100.0
2009-03-12 13:45:00,36.53,36.54,36.51,36.53,38200.0,24.3374,24.3441,24.3241,24.3374,38200.0
2009-03-12 13:50:00,36.53,36.64,36.53,36.61,201800.0,24.3374,24.4107,24.3374,24.3907,201800.0
2009-03-12 13:55:00,36.61,36.61,36.5,36.52,127000.0,24.3907,24.3907,24.3174,24.3307,127000.0
2009-03-12 14:00:00,36.53,36.54,36.46,36.54,147300.0,24.3374,24.3441,24.2908,24.3441,147300.0
2009-03-12 14:05:00,36.54,36.54,36.4,36.43,152400.0,24.3441,24.3441,24.2508,24.2708,152400.0
2009-03-12 14:10:00,36.44,36.71,36.44,36.62,327000.0,24.2774,24.4573,24.2774,24.3974,327000.0
2009-03-12 14:15:00,36.61,36.75,36.59,36.71,212400.0,24.3907,24.484,24.3774,24.4573,212400.0
2009-03-12 14:20:00,36.71,36.74,36.59,36.6,207600.0,24.4573,24.4773,24.3774,24.384,207600.0
2009-03-12 14:25:00,36.6,36.66,36.59,36.65,129900.0,24.384,24.424,24.3774,24.4173,129900.0
2009-03-12 14:30:00,36.65,36.67,36.57,36.59,142900.0,24.4173,24.4307,24.3641,24.3774,142900.0
2009-03-12 14:35:00,36.59,36.7,36.59,36.63,239600.0,24.3774,24.4507,24.3774,24.404,239600.0
2009-03-12 14:40:00,36.63,36.72,36.62,36.69,183100.0,24.404,24.464,24.3974,24.444,183100.0
2009-03-12 14:45:00,36.68,36.77,36.68,36.76,208200.0,24.4373,24.4973,24.4373,24.4906,208200.0
2009-03-12 14:50:00,36.77,36.79,36.72,36.75,249800.0,24.4973,24.5106,24.464,24.484,249800.0
2009-03-12 14:55:00,36.74,36.78,36.65,36.65,233400.0,24.4773,24.504,24.4173,24.4173,233400.0
2009-03-12 15:00:00,36.65,36.66,36.56,36.59,179900.0,24.4173,24.424,24.3574,24.3774,179900.0
2009-03-12 15:05:00,36.58,36.64,36.54,36.64,192300.0,24.3707,24.4107,24.3441,24.4107,192300.0
2009-03-12 15:10:00,36.64,36.75,36.59,36.75,248900.0,24.4107,24.484,24.3774,24.484,248900.0
2009-03-12 15:15:00,36.75,36.76,36.63,36.67,275000.0,24.484,24.4906,24.404,24.4307,275000.0
2009-03-12 15:20:00,36.67,36.69,36.61,36.62,377100.0,24.4307,24.444,24.3907,24.3974,377100.0
2009-03-12 15:25:00,36.62,36.7,36.56,36.66,357400.0,24.3974,24.4507,24.3574,24.424,357400.0
2009-03-12 15:30:00,36.64,36.66,36.57,36.61,541400.0,24.4107,24.424,24.3641,24.3907,541400.0
2009-03-12 15:35:00,36.62,36.76,36.57,36.75,541900.0,24.3974,24.4906,24.3641,24.484,541900.0
2009-03-12 15:40:00,36.75,36.87,36.73,36.83,618200.0,24.484,24.5639,24.4706,24.5373,618200.0
2009-03-12 15:45:00,36.83,36.97,36.82,36.97,614500.0,24.5373,24.6305,24.5306,24.6305,614500.0
2009-03-12 15:50:00,36.96,36.97,36.72,36.78,955400.0,24.6239,24.6305,24.464,24.504,955400.0
2009-03-12 15:55:00,36.78,36.86,36.68,36.78,1533000.0,24.504,24.5573,24.4373,24.504,1533000.0
2009-03-13 09:30:00,36.62,36.83,36.21,36.48,363700.0,24.3974,24.5373,24.1242,24.3041,363700.0
2009-03-13 09:35:00,36.49,36.69,36.49,36.6,431300.0,24.3108,24.444,24.3108,24.384,431300.0
2009-03-13 09:40:00,36.59,36.69,36.21,36.37,537300.0,24.3774,24.444,24.1242,24.2308,537300.0
2009-03-13 09:45:00,36.36,36.63,36.32,36.51,317100.0,24.2241,24.404,24.1975,24.3241,317100.0
2009-03-13 09:50:00,36.5,36.52,36.33,36.5,275800.0,24.3174,24.3307,24.2042,24.3174,275800.0
2009-03-13 09:55:00,36.51,36.51,36.25,36.43,384500.0,24.3241,24.3241,24.1509,24.2708,384500.0
2009-03-13 10:00:00,36.44,36.44,36.29,36.35,292600.0,24.2774,24.2774,24.1775,24.2175,292600.0
2009-03-13 10:05:00,36.35,36.37,36.28,36.36,214600.0,24.2175,24.2308,24.1708,24.2241,214600.0
2009-03-13 10:10:00,36.36,36.36,36.19,36.21,377100.0,24.2241,24.2241,24.1109,24.1242,377100.0
2009-03-13 10:15:00,36.21,36.4,36.19,36.37,267400.0,24.1242,24.2508,24.1109,24.2308,267400.0
2009-03-13 10:20:00,36.38,36.39,36.19,36.19,269800.0,24.2375,24.2441,24.1109,24.1109,269800.0
2009-03-13 10:25:00,36.19,36.26,36.0,36.04,618400.0,24.1109,24.1575,23.9843,24.0109,618400.0
2009-03-13 10:30:00,36.03,36.05,35.94,35.97,457600.0,24.0043,24.0176,23.9443,23.9643,457600.0
2009-03-13 10:35:00,35.97,36.04,35.92,36.04,348500.0,23.9643,24.0109,23.931,24.0109,348500.0
2009-03-13 10:40:00,36.04,36.25,35.99,36.22,235200.0,24.0109,24.1509,23.9776,24.1309,235200.0
2009-03-13 10:45:00,36.22,36.51,36.21,36.39,345700.0,24.1309,24.3241,24.1242,24.2441,345700.0
2009-03-13 10:50:00,36.39,36.4,36.22,36.27,134800.0,24.2441,24.2508,24.1309,24.1642,134800.0
2009-03-13 10:55:00,36.27,36.28,36.16,36.18,238700.0,24.1642,24.1708,24.0909,24.1042,238700.0
2009-03-13 11:00:00,36.18,36.3,36.14,36.29,133100.0,24.1042,24.1842,24.0776,24.1775,133100.0
2009-03-13 11:05:00,36.3,36.3,36.07,36.11,253400.0,24.1842,24.1842,24.0309,24.0576,253400.0
2009-03-13 11:10:00,36.1,36.23,36.06,36.18,222100.0,24.0509,24.1375,24.0243,24.1042,222100.0
2009-03-13 11:15:00,36.18,36.28,36.16,36.16,193500.0,24.1042,24.1708,24.0909,24.0909,193500.0
2009-03-13 11:20:00,36.16,36.27,36.11,36.24,167900.0,24.0909,24.1642,24.0576,24.1442,167900.0
2009-03-13 11:25:00,36.22,36.27,36.19,36.21,69500.0,24.1309,24.1642,24.1109,24.1242,69500.0
2009-03-13 11:30:00,36.21,36.22,36.11,36.11,156900.0,24.1242,24.1309,24.0576,24.0576,156900.0
2009-03-13 11:35:00,36.11,36.14,36.06,36.09,164800.0,24.0576,24.0776,24.0243,24.0443,164800.0
2009-03-13 11:40:00,36.09,36.15,36.04,36.09,232300.0,24.0443,24.0842,24.0109,24.0443,232300.0
2009-03-13 11:45:00,36.08,36.15,36.07,36.12,228300.0,24.0376,24.0842,24.0309,24.0642,228300.0
2009-03-13 11:50:00,36.11,36.19,36.11,36.15,127000.0,24.0576,24.1109,24.0576,24.0842,127000.0
2009-03-13 11:55:00,36.15,36.27,36.15,36.21,155200.0,24.0842,24.1642,24.0842,24.1242,155200.0
2009-03-13 12:00:00,36.21,36.27,36.19,36.2,131400.0,24.1242,24.1642,24.1109,24.1175,131400.0
2009-03-13 12:05:00,36.2,36.2,36.15,36.17,85900.0,24.1175,24.1175,24.0842,24.0976,85900.0
2009-03-13 12:10:00,36.17,36.19,36.13,36.13,129700.0,24.0976,24.1109,24.0709,24.0709,129700.0
2009-03-13 12:15:00,36.13,36.18,36.11,36.16,119800.0,24.0709,24.1042,24.0576,24.0909,119800.0
2009-03-13 12:20:00,36.15,36.22,36.08,36.22,192600.0,24.0842,24.1309,24.0376,24.1309,192600.0
2009-03-13 12:25:00,36.22,36.26,36.2,36.2,148200.0,24.1309,24.1575,24.1175,24.1175,148200.0
2009-03-13 12:30:00,36.2,36.25,36.18,36.23,96200.0,24.1175,24.1509,24.1042,24.1375,96200.0
2009-03-13 12:35:00,36.24,36.29,36.18,36.19,91700.0,24.1442,24.1775,24.1042,24.1109,91700.0
2009-03-13 12:40:00,36.19,36.27,36.18,36.26,98200.0,24.1109,24.1642,24.1042,24.1575,98200.0
2009-03-13 12:45:00,36.27,36.35,36.26,36.3,145900.0,24.1642,24.2175,24.1575,24.1842,145900.0
2009-03-13 12:50:00,36.29,36.3,36.19,36.2,110500.0,24.1775,24.1842,24.1109,24.1175,110500.0
2009-03-13 12:55:00,36.2,36.34,36.2,36.32,151200.0,24.1175,24.2108,24.1175,24.1975,151200.0
2009-03-13 13:00:00,36.33,36.35,36.29,36.31,126400.0,24.2042,24.2175,24.1775,24.1908,126400.0
2009-03-13 13:05:00,36.31,36.31,36.27,36.28,136900.0,24.1908,24.1908,24.1642,24.1708,136900.0
2009-03-13 13:10:00,36.28,36.4,36.28,36.38,126100.0,24.1708,24.2508,24.1708,24.2375,126100.0
2009-03-13 13:15:00,36.38,36.42,36.34,36.4,127900.0,24.2375,24.2641,24.2108,24.2508,127900.0
2009-03-13 13:20:00,36.39,36.44,36.38,36.44,122000.0,24.2441,24.2774,24.2375,24.2774,122000.0
2009-03-13 13:25:00,36.43,36.51,36.4,36.48,166100.0,24.2708,24.3241,24.2508,24.3041,166100.0
2009-03-13 13:30:00,36.48,36.48,36.42,36.45,81900.0,24.3041,24.3041,24.2641,24.2841,81900.0
2009-03-13 13:35:00,36.44,36.47,36.33,36.33,85900.0,24.2774,24.2974,24.2042,24.2042,85900.0
2009-03-13 13:40:00,36.33,36.4,36.33,36.39,73600.0,24.2042,24.2508,24.2042,24.2441,73600.0
2009-03-13 13:45:00,36.39,36.39,36.33,36.38,74000.0,24.2441,24.2441,24.2042,24.2375,74000.0
2009-03-13 13:50:00,36.38,36.44,36.34,36.35,109000.0,24.2375,24.2774,24.2108,24.2175,109000.0
2009-03-13 13:55:00,36.35,36.38,36.32,36.35,91200.0,24.2175,24.2375,24.1975,24.2175,91200.0
2009-03-13 14:00:00,36.36,36.4,36.32,36.33,105400.0,24.2241,24.2508,24.1975,24.2042,105400.0
2009-03-13 14:05:00,36.33,36.45,36.32,36.42,119400.0,24.2042,24.2841,24.1975,24.2641,119400.0
2009-03-13 14:10:00,36.42,36.46,36.4,36.41,103600.0,24.2641,24.2908,24.2508,24.2575,103600.0
2009-03-13 14:15:00,36.42,36.43,36.24,36.27,158600.0,24.2641,24.2708,24.1442,24.1642,158600.0
2009-03-13 14:20:00,36.27,36.27,36.18,36.21,102900.0,24.1642,24.1642,24.1042,24.1242,102900.0
2009-03-13 14:25:00,36.2,36.27,36.2,36.26,101100.0,24.1175,24.1642,24.1175,24.1575,101100.0
2009-03-13 14:30:00,36.25,36.38,36.24,36.37,153800.0,24.1509,24.2375,24.1442,24.2308,153800.0
2009-03-13 14:35:00,36.37,36.54,36.36,36.51,326200.0,24.2308,24.3441,24.2241,24.3241,326200.0
2009-03-13 14:40:00,36.5,36.52,36.44,36.47,113700.0,24.3174,24.3307,24.2774,24.2974,113700.0
2009-03-13 14:45:00,36.47,36.6,36.46,36.52,233700.0,24.2974,24.384,24.2908,24.3307,233700.0
2009-03-13 14:50:00,36.52,36.55,36.49,36.52,133200.0,24.3307,24.3507,24.3108,24.3307,133200.0
2009-03-13 14:55:00,36.52,36.53,36.43,36.44,124900.0,24.3307,24.3374,24.2708,24.2774,124900.0
2009-03-13 15:00:00,36.44,36.5,36.41,36.45,108900.0,24.2774,24.3174,24.2575,24.2841,108900.0
2009-03-13 15:05:00,36.46,36.52,36.44,36.5,151300.0,24.2908,24.3307,24.2774,24.3174,151300.0
2009-03-13 15:10:00,36.49,36.52,36.47,36.47,91800.0,24.3108,24.3307,24.2974,24.2974,91800.0
2009-03-13 15:15:00,36.46,36.63,36.46,36.6,236500.0,24.2908,24.404,24.2908,24.384,236500.0
2009-03-13 15:20:00,36.61,36.62,36.52,36.58,199700.0,24.3907,24.3974,24.3307,24.3707,199700.0
2009-03-13 15:25:00,36.58,36.65,36.56,36.57,170000.0,24.3707,24.4173,24.3574,24.3641,170000.0
2009-03-13 15:30:00,36.58,36.6,36.47,36.48,217000.0,24.3707,24.384,24.2974,24.3041,217000.0
2009-03-13 15:35:00,36.49,36.54,36.46,36.53,196200.0,24.3108,24.3441,24.2908,24.3374,196200.0
2009-03-13 15:40:00,36.52,36.63,36.52,36.58,253400.0,24.3307,24.404,24.3307,24.3707,253400.0
2009-03-13 15:45:00,36.59,36.6,36.45,36.45,298800.0,24.3774,24.384,24.2841,24.2841,298800.0
2009-03-13 15:50:00,36.45,36.68,36.45,36.68,508400.0,24.2841,24.4373,24.2841,24.4373,508400.0
2009-03-13 15:55:00,36.68,36.76,36.6,36.75,823700.0,24.4373,24.4906,24.384,24.484,823700.0
2009-03-16 09:30:00,36.88,36.96,36.42,36.55,337100.0,24.5706,24.6239,24.2641,24.3507,337100.0
2009-03-16 09:35:00,36.54,36.65,36.43,36.6,234500.0,24.3441,24.4173,24.2708,24.384,234500.0
2009-03-16 09:40:00,36.6,36.6,36.3,36.37,353400.0,24.384,24.384,24.1842,24.2308,353400.0
2009-03-16 09:45:00,36.36,36.45,36.27,36.3,380600.0,24.2241,24.2841,24.1642,24.1842,380600.0
2009-03-16 09:50:00,36.29,36.32,36.13,36.19,283300.0,24.1775,24.1975,24.0709,24.1109,283300.0
2009-03-16 09:55:00,36.19,36.24,36.06,36.19,317600.0,24.1109,24.1442,24.0243,24.1109,317600.0
2009-03-16 10:00:00,36.19,36.31,36.19,36.3,372600.0,24.1109,24.1908,24.1109,24.1842,372600.0
2009-03-16 10:05:00,36.3,36.3,36.1,36.17,189700.0,24.1842,24.1842,24.0509,24.0976,189700.0
2009-03-16 10:10:00,36.16,36.18,35.92,35.93,335300.0,24.0909,24.1042,23.931,23.9377,335300.0
2009-03-16 10:15:00,35.92,36.0,35.89,35.9,262900.0,23.931,23.9843,23.911,23.9177,262900.0
2009-03-16 10:20:00,35.89,36.05,35.84,36.05,146800.0,23.911,24.0176,23.8777,24.0176,146800.0
2009-03-16 10:25:00,36.05,36.07,35.9,35.9,206800.0,24.0176,24.0309,23.9177,23.9177,206800.0
2009-03-16 10:30:00,35.9,36.16,35.9,36.14,374600.0,23.9177,24.0909,23.9177,24.0776,374600.0
2009-03-16 10:35:00,36.13,36.13,36.02,36.05,90400.0,24.0709,24.0709,23.9976,24.0176,90400.0
2009-03-16 10:40:00,36.05,36.11,36.04,36.08,108900.0,24.0176,24.0576,24.0109,24.0376,108900.0
2009-03-16 10:45:00,36.04,36.11,35.96,35.97,210700.0,24.0109,24.0576,23.9577,23.9643,210700.0
2009-03-16 10:50:00,35.97,35.98,35.9,35.91,115900.0,23.9643,23.971,23.9177,23.9243,115900.0
2009-03-16 10:55:00,35.91,35.93,35.8,35.81,175500.0,23.9243,23.9377,23.8511,23.8577,175500.0
2009-03-16 11:00:00,35.81,35.87,35.8,35.84,149100.0,23.8577,23.8977,23.8511,23.8777,149100.0
2009-03-16 11:05:00,35.84,35.92,35.83,35.91,118200.0,23.8777,23.931,23.871,23.9243,118200.0
2009-03-16 11:10:00,35.91,35.98,35.89,35.96,108100.0,23.9243,23.971,23.911,23.9577,108100.0
2009-03-16 11:15:00,35.95,36.05,35.95,36.03,90100.0,23.951,24.0176,23.951,24.0043,90100.0
2009-03-16 11:20:00,36.04,36.2,36.0,36.19,337000.0,24.0109,24.1175,23.9843,24.1109,337000.0
2009-03-16 11:25:00,36.2,36.38,36.2,36.26,393800.0,24.1175,24.2375,24.1175,24.1575,393800.0
2009-03-16 11:30:00,36.25,36.25,36.15,36.15,147900.0,24.1509,24.1509,24.0842,24.0842,147900.0
2009-03-16 11:35:00,36.15,36.18,36.1,36.17,115100.0,24.0842,24.1042,24.0509,24.0976,115100.0
2009-03-16 11:40:00,36.18,36.21,36.14,36.19,146300.0,24.1042,24.1242,24.0776,24.1109,146300.0
2009-03-16 11:45:00,36.19,36.25,36.18,36.25,123500.0,24.1109,24.1509,24.1042,24.1509,123500.0
2009-03-16 11:50:00,36.25,36.31,36.22,36.27,209000.0,24.1509,24.1908,24.1309,24.1642,209000.0
2009-03-16 11:55:00,36.27,36.36,36.27,36.29,86300.0,24.1642,24.2241,24.1642,24.1775,86300.0
2009-03-16 12:00:00,36.29,36.29,36.23,36.24,105700.0,24.1775,24.1775,24.1375,24.1442,105700.0
2009-03-16 12:05:00,36.23,36.27,36.22,36.24,70800.0,24.1375,24.1642,24.1309,24.1442,70800.0
2009-03-16 12:10:00,36.24,36.3,36.23,36.25,141500.0,24.1442,24.1842,24.1375,24.1509,141500.0
2009-03-16 12:15:00,36.25,36.25,36.23,36.24,55900.0,24.1509,24.1509,24.1375,24.1442,55900.0
2009-03-16 12:20:00,36.24,36.28,36.21,36.26,70100.0,24.1442,24.1708,24.1242,24.1575,70100.0
2009-03-16 12:25:00,36.26,36.29,36.25,36.27,50400.0,24.1575,24.1775,24.1509,24.1642,50400.0
2009-03-16 12:30:00,36.28,36.45,36.28,36.42,139700.0,24.1708,24.2841,24.1708,24.2641,139700.0
2009-03-16 12:35:00,36.42,36.62,36.42,36.55,209600.0,24.2641,24.3974,24.2641,24.3507,209600.0
2009-03-16 12:40:00,36.54,36.55,36.52,36.52,63800.0,24.3441,24.3507,24.3307,24.3307,63800.0
2009-03-16 12:45:00,36.53,36.6,36.52,36.59,69400.0,24.3374,24.384,24.3307,24.3774,69400.0
2009-03-16 12:50:00,36.6,36.62,36.52,36.54,112900.0,24.384,24.3974,24.3307,24.3441,112900.0
2009-03-16 12:55:00,36.55,36.66,36.52,36.62,124000.0,24.3507,24.424,24.3307,24.3974,124000.0
2009-03-16 13:00:00,36.62,36.64,36.55,36.56,95600.0,24.3974,24.4107,24.3507,24.3574,95600.0
2009-03-16 13:05:00,36.57,36.57,36.49,36.51,125000.0,24.3641,24.3641,24.3108,24.3241,125000.0
2009-03-16 13:10:00,36.51,36.53,36.46,36.46,83600.0,24.3241,24.3374,24.2908,24.2908,83600.0
2009-03-16 13:15:00,36.45,36.58,36.44,36.58,93200.0,24.2841,24.3707,24.2774,24.3707,93200.0
2009-03-16 13:20:00,36.57,36.64,36.42,36.42,226000.0,24.3641,24.4107,24.2641,24.2641,226000.0
2009-03-16 13:25:00,36.42,36.47,36.38,36.4,123800.0,24.2641,24.2974,24.2375,24.2508,123800.0
2009-03-16 13:30:00,36.4,36.43,36.35,36.35,97100.0,24.2508,24.2708,24.2175,24.2175,97100.0
2009-03-16 13:35:00,36.34,36.43,36.34,36.43,119100.0,24.2108,24.2708,24.2108,24.2708,119100.0
2009-03-16 13:40:00,36.42,36.45,36.38,36.44,85600.0,24.2641,24.2841,24.2375,24.2774,85600.0
2009-03-16 13:45:00,36.44,36.52,36.42,36.43,108200.0,24.2774,24.3307,24.2641,24.2708,108200.0
2009-03-16 13:50:00,36.43,36.43,36.31,36.31,93300.0,24.2708,24.2708,24.1908,24.1908,93300.0
2009-03-16 13:55:00,36.31,36.31,36.24,36.27,97500.0,24.1908,24.1908,24.1442,24.1642,97500.0
2009-03-16 14:00:00,36.27,36.29,36.22,36.25,98900.0,24.1642,24.1775,24.1309,24.1509,98900.0
2009-03-16 14:05:00,36.25,36.25,36.18,36.21,101800.0,24.1509,24.1509,24.1042,24.1242,101800.0
2009-03-16 14:10:00,36.21,36.26,36.17,36.26,129900.0,24.1242,24.1575,24.0976,24.1575,129900.0
2009-03-16 14:15:00,36.25,36.33,36.23,36.33,97900.0,24.1509,24.2042,24.1375,24.2042,97900.0
2009-03-16 14:20:00,36.31,36.31,36.16,36.19,113900.0,24.1908,24.1908,24.0909,24.1109,113900.0
2009-03-16 14:25:00,36.19,36.3,36.15,36.19,96400.0,24.1109,24.1842,24.0842,24.1109,96400.0
2009-03-16 14:30:00,36.2,36.24,36.11,36.14,111100.0,24.1175,24.1442,24.0576,24.0776,111100.0
2009-03-16 14:35:00,36.15,36.18,36.08,36.17,176300.0,24.0842,24.1042,24.0376,24.0976,176300.0
2009-03-16 14:40:00,36.17,36.29,36.17,36.27,97600.0,24.0976,24.1775,24.0976,24.1642,97600.0
2009-03-16 14:45:00,36.28,36.33,36.26,36.27,86100.0,24.1708,24.2042,24.1575,24.1642,86100.0
2009-03-16 14:50:00,36.28,36.3,36.17,36.2,101900.0,24.1708,24.1842,24.0976,24.1175,101900.0
2009-03-16 14:55:00,36.21,36.23,36.09,36.11,127600.0,24.1242,24.1375,24.0443,24.0576,127600.0
2009-03-16 15:00:00,36.11,36.16,36.05,36.08,218200.0,24.0576,24.0909,24.0176,24.0376,218200.0
2009-03-16 15:05:00,36.08,36.13,36.0,36.1,184000.0,24.0376,24.0709,23.9843,24.0509,184000.0
2009-03-16 15:10:00,36.1,36.11,36.03,36.08,180200.0,24.0509,24.0576,24.0043,24.0376,180200.0
2009-03-16 15:15:00,36.08,36.08,35.96,36.0,172900.0,24.0376,24.0376,23.9577,23.9843,172900.0
2009-03-16 15:20:00,35.99,36.01,35.76,35.78,359700.0,23.9776,23.991,23.8244,23.8377,359700.0
2009-03-16 15:25:00,35.77,35.97,35.77,35.95,256400.0,23.8311,23.9643,23.8311,23.951,256400.0
2009-03-16 15:30:00,35.95,35.97,35.88,35.92,182000.0,23.951,23.9643,23.9044,23.931,182000.0
2009-03-16 15:35:00,35.93,35.93,35.78,35.78,209900.0,23.9377,23.9377,23.8377,23.8377,209900.0
2009-03-16 15:40:00,35.79,35.87,35.74,35.82,279000.0,23.8444,23.8977,23.8111,23.8644,279000.0
2009-03-16 15:45:00,35.82,35.94,35.78,35.78,397200.0,23.8644,23.9443,23.8377,23.8377,397200.0
2009-03-16 15:50:00,35.78,35.93,35.77,35.93,426300.0,23.8377,23.9377,23.8311,23.9377,426300.0
2009-03-16 15:55:00,35.92,35.94,35.85,35.85,799300.0,23.931,23.9443,23.8844,23.8844,799300.0
2009-03-17 09:30:00,36.11,36.35,35.99,36.19,287400.0,24.0576,24.2175,23.9776,24.1109,287400.0
2009-03-17 09:35:00,36.21,36.28,36.08,36.15,169400.0,24.1242,24.1708,24.0376,24.0842,169400.0
2009-03-17 09:40:00,36.15,36.2,36.06,36.2,223100.0,24.0842,24.1175,24.0243,24.1175,223100.0
2009-03-17 09:45:00,36.2,36.33,36.16,36.3,345200.0,24.1175,24.2042,24.0909,24.1842,345200.0
2009-03-17 09:50:00,36.32,36.6,36.3,36.56,393500.0,24.1975,24.384,24.1842,24.3574,393500.0
2009-03-17 09:55:00,36.56,36.61,36.44,36.47,340500.0,24.3574,24.3907,24.2774,24.2974,340500.0
2009-03-17 10:00:00,36.47,36.65,36.46,36.51,273300.0,24.2974,24.4173,24.2908,24.3241,273300.0
2009-03-17 10:05:00,36.5,36.5,36.39,36.44,226700.0,24.3174,24.3174,24.2441,24.2774,226700.0
2009-03-17 10:10:00,36.44,36.49,36.24,36.24,296300.0,24.2774,24.3108,24.1442,24.1442,296300.0
2009-03-17 10:15:00,36.25,36.36,36.24,36.27,324000.0,24.1509,24.2241,24.1442,24.1642,324000.0
2009-03-17 10:20:00,36.28,36.41,36.24,36.4,205100.0,24.1708,24.2575,24.1442,24.2508,205100.0
2009-03-17 10:25:00,36.39,36.4,36.27,36.27,232700.0,24.2441,24.2508,24.1642,24.1642,232700.0
2009-03-17 10:30:00,36.27,36.37,36.25,36.35,211400.0,24.1642,24.2308,24.1509,24.2175,211400.0
2009-03-17 10:35:00,36.34,36.38,36.29,36.32,208000.0,24.2108,24.2375,24.1775,24.1975,208000.0
2009-03-17 10:40:00,36.32,36.37,36.25,36.37,258100.0,24.1975,24.2308,24.1509,24.2308,258100.0
2009-03-17 10:45:00,36.38,36.43,36.37,36.4,175300.0,24.2375,24.2708,24.2308,24.2508,175300.0
2009-03-17 10:50:00,36.4,36.46,36.35,36.43,200500.0,24.2508,24.2908,24.2175,24.2708,200500.0
2009-03-17 10:55:00,36.44,36.48,36.43,36.44,146000.0,24.2774,24.3041,24.2708,24.2774,146000.0
2009-03-17 11:00:00,36.44,36.44,36.38,36.42,91700.0,24.2774,24.2774,24.2375,24.2641,91700.0
2009-03-17 11:05:00,36.42,36.56,36.42,36.53,149800.0,24.2641,24.3574,24.2641,24.3374,149800.0
2009-03-17 11:10:00,36.53,36.56,36.5,36.52,123800.0,24.3374,24.3574,24.3174,24.3307,123800.0
2009-03-17 11:15:00,36.52,36.55,36.5,36.53,71500.0,24.3307,24.3507,24.3174,24.3374,71500.0
2009-03-17 11:20:00,36.52,36.58,36.5,36.5,121900.0,24.3307,24.3707,24.3174,24.3174,121900.0
2009-03-17 11:25:00,36.51,36.55,36.5,36.52,148400.0,24.3241,24.3507,24.3174,24.3307,148400.0
2009-03-17 11:30:00,36.51,36.56,36.49,36.5,121100.0,24.3241,24.3574,24.3108,24.3174,121100.0
2009-03-17 11:35:00,36.49,36.55,36.49,36.54,100000.0,24.3108,24.3507,24.3108,24.3441,100000.0
2009-03-17 11:40:00,36.53,36.61,36.5,36.57,190900.0,24.3374,24.3907,24.3174,24.3641,190900.0
2009-03-17 11:45:00,36.56,36.62,36.52,36.54,141700.0,24.3574,24.3974,24.3307,24.3441,141700.0
2009-03-17 11:50:00,36.54,36.57,36.51,36.57,226200.0,24.3441,24.3641,24.3241,24.3641,226200.0
2009-03-17 11:55:00,36.58,36.61,36.54,36.61,72300.0,24.3707,24.3907,24.3441,24.3907,72300.0
2009-03-17 12:00:00,36.61,36.67,36.6,36.64,110500.0,24.3907,24.4307,24.384,24.4107,110500.0
2009-03-17 12:05:00,36.64,36.65,36.6,36.63,74000.0,24.4107,24.4173,24.384,24.404,74000.0
2009-03-17 12:10:00,36.62,36.68,36.6,36.67,119100.0,24.3974,24.4373,24.384,24.4307,119100.0
2009-03-17 12:15:00,36.67,36.74,36.67,36.73,110500.0,24.4307,24.4773,24.4307,24.4706,110500.0
2009-03-17 12:20:00,36.72,36.78,36.71,36.76,178600.0,24.464,24.504,24.4573,24.4906,178600.0
2009-03-17 12:25:00,36.76,36.8,36.74,36.75,244600.0,24.4906,24.5173,24.4773,24.484,244600.0
2009-03-17 12:30:00,36.75,36.77,36.65,36.68,171400.0,24.484,24.4973,24.4173,24.4373,171400.0
2009-03-17 12:35:00,36.68,36.77,36.65,36.75,252300.0,24.4373,24.4973,24.4173,24.484,252300.0
2009-03-17 12:40:00,36.75,36.82,36.73,36.75,203400.0,24.484,24.5306,24.4706,24.484,203400.0
2009-03-17 12:45:00,36.76,36.85,36.76,36.79,251700.0,24.4906,24.5506,24.4906,24.5106,251700.0
2009-03-17 12:50:00,36.79,36.88,36.75,36.87,213500.0,24.5106,24.5706,24.484,24.5639,213500.0
2009-03-17 12:55:00,36.87,36.89,36.82,36.85,141200.0,24.5639,24.5772,24.5306,24.5506,141200.0
2009-03-17 13:00:00,36.85,36.86,36.8,36.8,78400.0,24.5506,24.5573,24.5173,24.5173,78400.0
2009-03-17 13:05:00,36.8,36.8,36.75,36.75,102500.0,24.5173,24.5173,24.484,24.484,102500.0
2009-03-17 13:10:00,36.75,36.78,36.71,36.73,138700.0,24.484,24.504,24.4573,24.4706,138700.0
2009-03-17 13:15:00,36.73,36.82,36.73,36.75,168300.0,24.4706,24.5306,24.4706,24.484,168300.0
2009-03-17 13:20:00,36.75,36.84,36.7,36.84,175900.0,24.484,24.5439,24.4507,24.5439,175900.0
2009-03-17 13:25:00,36.83,36.89,36.72,36.74,212500.0,24.5373,24.5772,24.464,24.4773,212500.0
2009-03-17 13:30:00,36.74,36.88,36.71,36.85,196900.0,24.4773,24.5706,24.4573,24.5506,196900.0
2009-03-17 13:35:00,36.85,36.88,36.74,36.75,215000.0,24.5506,24.5706,24.4773,24.484,215000.0
2009-03-17 13:40:00,36.74,36.77,36.69,36.71,95600.0,24.4773,24.4973,24.444,24.4573,95600.0
2009-03-17 13:45:00,36.71,36.78,36.69,36.73,105400.0,24.4573,24.504,24.444,24.4706,105400.0
2009-03-17 13:50:00,36.73,36.73,36.65,36.66,166500.0,24.4706,24.4706,24.4173,24.424,166500.0
2009-03-17 13:55:00,36.66,36.72,36.58,36.6,187900.0,24.424,24.464,24.3707,24.384,187900.0
2009-03-17 14:00:00,36.6,36.62,36.53,36.56,239400.0,24.384,24.3974,24.3374,24.3574,239400.0
2009-03-17 14:05:00,36.55,36.6,36.54,36.58,109300.0,24.3507,24.384,24.3441,24.3707,109300.0
2009-03-17 14:10:00,36.57,36.6,36.53,36.6,150300.0,24.3641,24.384,24.3374,24.384,150300.0
2009-03-17 14:15:00,36.6,36.63,36.56,36.58,105800.0,24.384,24.404,24.3574,24.3707,105800.0
2009-03-17 14:20:00,36.57,36.71,36.57,36.69,300300.0,24.3641,24.4573,24.3641,24.444,300300.0
2009-03-17 14:25:00,36.69,36.71,36.58,36.61,242700.0,24.444,24.4573,24.3707,24.3907,242700.0
2009-03-17 14:30:00,36.6,36.62,36.56,36.56,97200.0,24.384,24.3974,24.3574,24.3574,97200.0
2009-03-17 14:35:00,36.56,36.67,36.56,36.63,117600.0,24.3574,24.4307,24.3574,24.404,117600.0
2009-03-17 14:40:00,36.63,36.84,36.63,36.81,260100.0,24.404,24.5439,24.404,24.5239,260100.0
2009-03-17 14:45:00,36.8,36.89,36.78,36.88,107800.0,24.5173,24.5772,24.504,24.5706,107800.0
2009-03-17 14:50:00,36.88,36.92,36.84,36.9,235700.0,24.5706,24.5972,24.5439,24.5839,235700.0
2009-03-17 14:55:00,36.9,36.92,36.82,36.83,210100.0,24.5839,24.5972,24.5306,24.5373,210100.0
2009-03-17 15:00:00,36.83,36.96,36.81,36.94,266400.0,24.5373,24.6239,24.5239,24.6106,266400.0
2009-03-17 15:05:00,36.93,37.17,36.91,37.16,634100.0,24.6039,24.7638,24.5906,24.7571,634100.0
2009-03-17 15:10:00,37.16,37.18,36.99,37.02,221200.0,24.7571,24.7705,24.6439,24.6639,221200.0
2009-03-17 15:15:00,37.03,37.16,37.0,37.06,286100.0,24.6705,24.7571,24.6505,24.6905,286100.0
2009-03-17 15:20:00,37.07,37.17,37.02,37.05,378200.0,24.6972,24.7638,24.6639,24.6838,378200.0
2009-03-17 15:25:00,37.06,37.06,36.92,36.97,289600.0,24.6905,24.6905,24.5972,24.6305,289600.0
2009-03-17 15:30:00,36.97,37.03,36.84,36.92,402800.0,24.6305,24.6705,24.5439,24.5972,402800.0
2009-03-17 15:35:00,36.92,36.97,36.84,36.94,288200.0,24.5972,24.6305,24.5439,24.6106,288200.0
2009-03-17 15:40:00,36.94,37.11,36.94,37.07,455500.0,24.6106,24.7238,24.6106,24.6972,455500.0
2009-03-17 15:45:00,37.06,37.13,36.97,37.09,435400.0,24.6905,24.7371,24.6305,24.7105,435400.0
2009-03-17 15:50:00,37.08,37.15,37.01,37.01,1128000.0,24.7038,24.7505,24.6572,24.6572,1128000.0
2009-03-17 15:55:00,37.01,37.36,36.98,37.33,1599400.0,24.6572,24.8904,24.6372,24.8704,1599400.0
2009-03-18 09:30:00,36.7,37.21,36.7,37.16,271600.0,24.4507,24.7904,24.4507,24.7571,271600.0
2009-03-18 09:35:00,37.16,37.23,37.11,37.21,196700.0,24.7571,24.8038,24.7238,24.7904,196700.0
2009-03-18 09:40:00,37.22,37.3,37.08,37.3,279700.0,24.7971,24.8504,24.7038,24.8504,279700.0
2009-03-18 09:45:00,37.3,37.41,37.25,37.27,290300.0,24.8504,24.9237,24.8171,24.8304,290300.0
2009-03-18 09:50:00,37.27,37.31,37.13,37.14,287700.0,24.8304,24.8571,24.7371,24.7438,287700.0
2009-03-18 09:55:00,37.14,37.24,37.14,37.2,238300.0,24.7438,24.8104,24.7438,24.7838,238300.0
2009-03-18 10:00:00,37.22,37.23,37.13,37.22,271800.0,24.7971,24.8038,24.7371,24.7971,271800.0
2009-03-18 10:05:00,37.21,37.27,37.18,37.22,395100.0,24.7904,24.8304,24.7705,24.7971,395100.0
2009-03-18 10:10:00,37.21,37.3,37.2,37.28,230400.0,24.7904,24.8504,24.7838,24.8371,230400.0
2009-03-18 10:15:00,37.28,37.34,37.24,37.26,225600.0,24.8371,24.877,24.8104,24.8238,225600.0
2009-03-18 10:20:00,37.26,37.26,37.21,37.21,222700.0,24.8238,24.8238,24.7904,24.7904,222700.0
2009-03-18 10:25:00,37.21,37.24,37.18,37.19,181900.0,24.7904,24.8104,24.7705,24.7771,181900.0
2009-03-18 10:30:00,37.18,37.22,37.12,37.13,113800.0,24.7705,24.7971,24.7305,24.7371,113800.0
2009-03-18 10:35:00,37.12,37.13,37.04,37.12,229800.0,24.7305,24.7371,24.6772,24.7305,229800.0
2009-03-18 10:40:00,37.11,37.22,37.1,37.21,126200.0,24.7238,24.7971,24.7172,24.7904,126200.0
2009-03-18 10:45:00,37.22,37.25,37.18,37.24,163400.0,24.7971,24.8171,24.7705,24.8104,163400.0
2009-03-18 10:50:00,37.24,37.27,37.2,37.22,149100.0,24.8104,24.8304,24.7838,24.7971,149100.0
2009-03-18 10:55:00,37.22,37.34,37.21,37.33,206700.0,24.7971,24.877,24.7904,24.8704,206700.0
2009-03-18 11:00:00,37.32,37.36,37.31,37.35,236100.0,24.8637,24.8904,24.8571,24.8837,236100.0
2009-03-18 11:05:00,37.35,37.38,37.3,37.32,158500.0,24.8837,24.9037,24.8504,24.8637,158500.0
2009-03-18 11:10:00,37.31,37.32,37.18,37.2,293700.0,24.8571,24.8637,24.7705,24.7838,293700.0
2009-03-18 11:15:00,37.2,37.21,37.11,37.11,194800.0,24.7838,24.7904,24.7238,24.7238,194800.0
2009-03-18 11:20:00,37.11,37.2,37.06,37.09,241100.0,24.7238,24.7838,24.6905,24.7105,241100.0
2009-03-18 11:25:00,37.09,37.19,37.07,37.18,145600.0,24.7105,24.7771,24.6972,24.7705,145600.0
2009-03-18 11:30:00,37.17,37.32,37.17,37.27,150800.0,24.7638,24.8637,24.7638,24.8304,150800.0
2009-03-18 11:35:00,37.26,37.27,37.16,37.19,130100.0,24.8238,24.8304,24.7571,24.7771,130100.0
2009-03-18 11:40:00,37.19,37.29,37.19,37.29,57700.0,24.7771,24.8437,24.7771,24.8437,57700.0
2009-03-18 11:45:00,37.29,37.35,37.29,37.33,97100.0,24.8437,24.8837,24.8437,24.8704,97100.0
2009-03-18 11:50:00,37.32,37.44,37.31,37.42,208300.0,24.8637,24.9437,24.8571,24.9303,208300.0
2009-03-18 11:55:00,37.42,37.48,37.41,37.48,111900.0,24.9303,24.9703,24.9237,24.9703,111900.0
2009-03-18 12:00:00,37.47,37.61,37.47,37.61,369300.0,24.9637,25.0569,24.9637,25.0569,369300.0
2009-03-18 12:05:00,37.6,37.64,37.56,37.63,169800.0,25.0503,25.0769,25.0236,25.0703,169800.0
2009-03-18 12:10:00,37.62,37.64,37.58,37.62,111300.0,25.0636,25.0769,25.0369,25.0636,111300.0
2009-03-18 12:15:00,37.62,37.71,37.6,37.71,174000.0,25.0636,25.1236,25.0503,25.1236,174000.0
2009-03-18 12:20:00,37.71,37.71,37.6,37.65,140000.0,25.1236,25.1236,25.0503,25.0836,140000.0
2009-03-18 12:25:00,37.66,37.68,37.6,37.66,149900.0,25.0902,25.1036,25.0503,25.0902,149900.0
2009-03-18 12:30:00,37.65,37.66,37.6,37.63,179000.0,25.0836,25.0902,25.0503,25.0703,179000.0
2009-03-18 12:35:00,37.62,37.64,37.55,37.55,113700.0,25.0636,25.0769,25.017,25.017,113700.0
2009-03-18 12:40:00,37.55,37.59,37.53,37.58,88500.0,25.017,25.0436,25.0036,25.0369,88500.0
2009-03-18 12:45:00,37.58,37.58,37.53,37.54,121500.0,25.0369,25.0369,25.0036,25.0103,121500.0
2009-03-18 12:50:00,37.54,37.54,37.48,37.53,90900.0,25.0103,25.0103,24.9703,25.0036,90900.0
2009-03-18 12:55:00,37.54,37.7,37.54,37.68,203700.0,25.0103,25.1169,25.0103,25.1036,203700.0
2009-03-18 13:00:00,37.68,37.77,37.66,37.7,297200.0,25.1036,25.1635,25.0902,25.1169,297200.0
2009-03-18 13:05:00,37.7,37.72,37.65,37.67,146500.0,25.1169,25.1302,25.0836,25.0969,146500.0
2009-03-18 13:10:00,37.67,37.69,37.62,37.68,116500.0,25.0969,25.1102,25.0636,25.1036,116500.0
2009-03-18 13:15:00,37.68,37.69,37.58,37.6,139400.0,25.1036,25.1102,25.0369,25.0503,139400.0
2009-03-18 13:20:00,37.6,37.65,37.58,37.62,127300.0,25.0503,25.0836,25.0369,25.0636,127300.0
2009-03-18 13:25:00,37.61,37.63,37.56,37.56,141300.0,25.0569,25.0703,25.0236,25.0236,141300.0
2009-03-18 13:30:00,37.56,37.63,37.56,37.58,98900.0,25.0236,25.0703,25.0236,25.0369,98900.0
2009-03-18 13:35:00,37.58,37.62,37.52,37.54,149400.0,25.0369,25.0636,24.997,25.0103,149400.0
2009-03-18 13:40:00,37.54,37.72,37.53,37.71,192800.0,25.0103,25.1302,25.0036,25.1236,192800.0
2009-03-18 13:45:00,37.71,37.73,37.63,37.64,83500.0,25.1236,25.1369,25.0703,25.0769,83500.0
2009-03-18 13:50:00,37.64,37.71,37.61,37.62,119500.0,25.0769,25.1236,25.0569,25.0636,119500.0
2009-03-18 13:55:00,37.61,37.67,37.59,37.63,165100.0,25.0569,25.0969,25.0436,25.0703,165100.0
2009-03-18 14:00:00,37.63,37.63,37.55,37.56,111200.0,25.0703,25.0703,25.017,25.0236,111200.0
2009-03-18 14:05:00,37.56,37.65,37.55,37.62,115500.0,25.0236,25.0836,25.017,25.0636,115500.0
2009-03-18 14:10:00,37.62,37.71,37.58,37.68,127600.0,25.0636,25.1236,25.0369,25.1036,127600.0
2009-03-18 14:15:00,37.67,38.0,37.63,37.81,663300.0,25.0969,25.3168,25.0703,25.1902,663300.0
2009-03-18 14:20:00,37.8,38.25,37.76,38.22,729500.0,25.1835,25.4833,25.1569,25.4633,729500.0
2009-03-18 14:25:00,38.22,38.24,38.08,38.12,905600.0,25.4633,25.4767,25.3701,25.3967,905600.0
2009-03-18 14:30:00,38.13,38.2,38.05,38.13,760700.0,25.4034,25.45,25.3501,25.4034,760700.0
2009-03-18 14:35:00,38.13,38.19,38.03,38.12,592700.0,25.4034,25.4433,25.3367,25.3967,592700.0
2009-03-18 14:40:00,38.12,38.3,38.08,38.27,499700.0,25.3967,25.5166,25.3701,25.4966,499700.0
2009-03-18 14:45:00,38.28,38.3,38.05,38.29,928200.0,25.5033,25.5166,25.3501,25.51,928200.0
2009-03-18 14:50:00,38.3,38.5,38.18,38.46,754100.0,25.5166,25.6499,25.4367,25.6232,754100.0
2009-03-18 14:55:00,38.45,38.6,38.42,38.44,517300.0,25.6166,25.7165,25.5966,25.6099,517300.0
2009-03-18 15:00:00,38.44,38.45,38.24,38.31,542700.0,25.6099,25.6166,25.4767,25.5233,542700.0
2009-03-18 15:05:00,38.31,38.31,38.18,38.21,715800.0,25.5233,25.5233,25.4367,25.4567,715800.0
2009-03-18 15:10:00,38.21,38.33,38.19,38.21,909700.0,25.4567,25.5366,25.4433,25.4567,909700.0
2009-03-18 15:15:00,38.21,38.26,38.02,38.03,723600.0,25.4567,25.49,25.3301,25.3367,723600.0
2009-03-18 15:20:00,38.04,38.04,37.76,38.0,991500.0,25.3434,25.3434,25.1569,25.3168,991500.0
2009-03-18 15:25:00,37.99,38.02,37.88,38.0,640800.0,25.3101,25.3301,25.2368,25.3168,640800.0
2009-03-18 15:30:00,38.0,38.11,37.77,37.91,733700.0,25.3168,25.39,25.1635,25.2568,733700.0
2009-03-18 15:35:00,37.91,38.03,37.82,37.84,612100.0,25.2568,25.3367,25.1968,25.2102,612100.0
2009-03-18 15:40:00,37.84,38.06,37.83,38.01,595100.0,25.2102,25.3567,25.2035,25.3234,595100.0
2009-03-18 15:45:00,38.0,38.08,37.84,38.06,487600.0,25.3168,25.3701,25.2102,25.3567,487600.0
2009-03-18 15:50:00,38.06,38.12,38.02,38.03,406600.0,25.3567,25.3967,25.3301,25.3367,406600.0
2009-03-18 15:55:00,38.04,38.04,37.85,37.97,1175400.0,25.3434,25.3434,25.2168,25.2968,1175400.0
2009-03-19 09:30:00,38.32,38.32,37.97,38.07,495300.0,25.53,25.53,25.2968,25.3634,495300.0
2009-03-19 09:35:00,38.07,38.11,37.99,38.0,412500.0,25.3634,25.39,25.3101,25.3168,412500.0
2009-03-19 09:40:00,38.0,38.04,37.81,37.9,526800.0,25.3168,25.3434,25.1902,25.2501,526800.0
2009-03-19 09:45:00,37.9,38.04,37.87,38.03,266700.0,25.2501,25.3434,25.2302,25.3367,266700.0
2009-03-19 09:50:00,38.02,38.03,37.86,37.88,339200.0,25.3301,25.3367,25.2235,25.2368,339200.0
2009-03-19 09:55:00,37.88,37.89,37.76,37.78,293000.0,25.2368,25.2435,25.1569,25.1702,293000.0
2009-03-19 10:00:00,37.79,37.82,37.72,37.72,331900.0,25.1769,25.1968,25.1302,25.1302,331900.0
2009-03-19 10:05:00,37.72,37.74,37.49,37.51,522000.0,25.1302,25.1435,24.977,24.9903,522000.0
2009-03-19 10:10:00,37.5,37.79,37.47,37.77,431200.0,24.9836,25.1769,24.9637,25.1635,431200.0
2009-03-19 10:15:00,37.77,37.78,37.64,37.76,473100.0,25.1635,25.1702,25.0769,25.1569,473100.0
2009-03-19 10:20:00,37.76,37.91,37.74,37.9,498300.0,25.1569,25.2568,25.1435,25.2501,498300.0
2009-03-19 10:25:00,37.9,37.96,37.78,37.78,328800.0,25.2501,25.2901,25.1702,25.1702,328800.0
2009-03-19 10:30:00,37.78,37.92,37.76,37.9,320800.0,25.1702,25.2635,25.1569,25.2501,320800.0
2009-03-19 10:35:00,37.92,37.97,37.87,37.95,235900.0,25.2635,25.2968,25.2302,25.2834,235900.0
2009-03-19 10:40:00,37.96,38.1,37.95,38.01,395600.0,25.2901,25.3834,25.2834,25.3234,395600.0
2009-03-19 10:45:00,38.01,38.02,37.94,37.97,294900.0,25.3234,25.3301,25.2768,25.2968,294900.0
2009-03-19 10:50:00,37.97,37.98,37.8,37.81,275800.0,25.2968,25.3034,25.1835,25.1902,275800.0
2009-03-19 10:55:00,37.82,37.88,37.78,37.81,194300.0,25.1968,25.2368,25.1702,25.1902,194300.0
2009-03-19 11:00:00,37.81,37.87,37.75,37.75,364300.0,25.1902,25.2302,25.1502,25.1502,364300.0
2009-03-19 11:05:00,37.75,37.93,37.75,37.9,366100.0,25.1502,25.2701,25.1502,25.2501,366100.0
2009-03-19 11:10:00,37.89,37.89,37.82,37.85,250500.0,25.2435,25.2435,25.1968,25.2168,250500.0
2009-03-19 11:15:00,37.86,37.89,37.8,37.87,175700.0,25.2235,25.2435,25.1835,25.2302,175700.0
2009-03-19 11:20:00,37.86,37.91,37.84,37.88,228700.0,25.2235,25.2568,25.2102,25.2368,228700.0
2009-03-19 11:25:00,37.88,37.91,37.75,37.75,300300.0,25.2368,25.2568,25.1502,25.1502,300300.0
2009-03-19 11:30:00,37.75,37.86,37.71,37.83,312800.0,25.1502,25.2235,25.1236,25.2035,312800.0
2009-03-19 11:35:00,37.83,37.88,37.81,37.81,209800.0,25.2035,25.2368,25.1902,25.1902,209800.0
2009-03-19 11:40:00,37.8,37.82,37.76,37.79,249700.0,25.1835,25.1968,25.1569,25.1769,249700.0
2009-03-19 11:45:00,37.78,37.78,37.71,37.73,293600.0,25.1702,25.1702,25.1236,25.1369,293600.0
2009-03-19 11:50:00,37.72,37.74,37.66,37.71,588600.0,25.1302,25.1435,25.0902,25.1236,588600.0
2009-03-19 11:55:00,37.71,37.78,37.63,37.77,742800.0,25.1236,25.1702,25.0703,25.1635,742800.0
2009-03-19 12:00:00,37.77,37.85,37.71,37.83,400600.0,25.1635,25.2168,25.1236,25.2035,400600.0
2009-03-19 12:05:00,37.83,37.84,37.78,37.8,101600.0,25.2035,25.2102,25.1702,25.1835,101600.0
2009-03-19 12:10:00,37.79,37.84,37.73,37.74,131000.0,25.1769,25.2102,25.1369,25.1435,131000.0
2009-03-19 12:15:00,37.74,37.75,37.67,37.69,199700.0,25.1435,25.1502,25.0969,25.1102,199700.0
2009-03-19 12:20:00,37.69,37.78,37.65,37.77,153800.0,25.1102,25.1702,25.0836,25.1635,153800.0
2009-03-19 12:25:00,37.77,37.78,37.73,37.77,138400.0,25.1635,25.1702,25.1369,25.1635,138400.0
2009-03-19 12:30:00,37.78,37.83,37.76,37.83,101400.0,25.1702,25.2035,25.1569,25.2035,101400.0
2009-03-19 12:35:00,37.84,37.86,37.8,37.85,211300.0,25.2102,25.2235,25.1835,25.2168,211300.0
2009-03-19 12:40:00,37.85,37.88,37.8,37.87,146900.0,25.2168,25.2368,25.1835,25.2302,146900.0
2009-03-19 12:45:00,37.87,37.88,37.82,37.85,412900.0,25.2302,25.2368,25.1968,25.2168,412900.0
2009-03-19 12:50:00,37.85,37.85,37.68,37.72,333400.0,25.2168,25.2168,25.1036,25.1302,333400.0
2009-03-19 12:55:00,37.71,37.76,37.65,37.68,128200.0,25.1236,25.1569,25.0836,25.1036,128200.0
2009-03-19 13:00:00,37.69,37.72,37.63,37.67,179200.0,25.1102,25.1302,25.0703,25.0969,179200.0
2009-03-19 13:05:00,37.67,37.7,37.62,37.63,106000.0,25.0969,25.1169,25.0636,25.0703,106000.0
2009-03-19 13:10:00,37.66,37.79,37.63,37.77,144900.0,25.0902,25.1769,25.0703,25.1635,144900.0
2009-03-19 13:15:00,37.76,37.78,37.71,37.77,313000.0,25.1569,25.1702,25.1236,25.1635,313000.0
2009-03-19 13:20:00,37.76,37.81,37.7,37.8,270700.0,25.1569,25.1902,25.1169,25.1835,270700.0
2009-03-19 13:25:00,37.8,37.8,37.69,37.71,235800.0,25.1835,25.1835,25.1102,25.1236,235800.0
2009-03-19 13:30:00,37.72,37.77,37.67,37.7,104800.0,25.1302,25.1635,25.0969,25.1169,104800.0
2009-03-19 13:35:00,37.69,37.72,37.63,37.7,186600.0,25.1102,25.1302,25.0703,25.1169,186600.0
2009-03-19 13:40:00,37.7,37.71,37.66,37.7,139300.0,25.1169,25.1236,25.0902,25.1169,139300.0
2009-03-19 13:45:00,37.7,37.74,37.7,37.73,323300.0,25.1169,25.1435,25.1169,25.1369,323300.0
2009-03-19 13:50:00,37.71,37.74,37.69,37.7,278400.0,25.1236,25.1435,25.1102,25.1169,278400.0
2009-03-19 13:55:00,37.69,37.71,37.64,37.68,130900.0,25.1102,25.1236,25.0769,25.1036,130900.0
2009-03-19 14:00:00,37.69,37.75,37.68,37.73,108400.0,25.1102,25.1502,25.1036,25.1369,108400.0
2009-03-19 14:05:00,37.73,37.73,37.65,37.71,183900.0,25.1369,25.1369,25.0836,25.1236,183900.0
2009-03-19 14:10:00,37.71,37.85,37.68,37.78,258700.0,25.1236,25.2168,25.1036,25.1702,258700.0
2009-03-19 14:15:00,37.78,37.79,37.73,37.79,185900.0,25.1702,25.1769,25.1369,25.1769,185900.0
2009-03-19 14:20:00,37.79,37.81,37.69,37.7,259000.0,25.1769,25.1902,25.1102,25.1169,259000.0
2009-03-19 14:25:00,37.7,37.74,37.69,37.74,100800.0,25.1169,25.1435,25.1102,25.1435,100800.0
2009-03-19 14:30:00,37.73,37.75,37.66,37.73,155100.0,25.1369,25.1502,25.0902,25.1369,155100.0
2009-03-19 14:35:00,37.73,37.76,37.66,37.7,223400.0,25.1369,25.1569,25.0902,25.1169,223400.0
2009-03-19 14:40:00,37.71,37.75,37.65,37.72,234800.0,25.1236,25.1502,25.0836,25.1302,234800.0
2009-03-19 14:45:00,37.72,37.76,37.7,37.7,131700.0,25.1302,25.1569,25.1169,25.1169,131700.0
2009-03-19 14:50:00,37.7,37.73,37.65,37.65,183600.0,25.1169,25.1369,25.0836,25.0836,183600.0
2009-03-19 14:55:00,37.65,37.77,37.65,37.68,314700.0,25.0836,25.1635,25.0836,25.1036,314700.0
2009-03-19 15:00:00,37.69,37.72,37.64,37.65,473300.0,25.1102,25.1302,25.0769,25.0836,473300.0
2009-03-19 15:05:00,37.65,37.65,37.53,37.56,392600.0,25.0836,25.0836,25.0036,25.0236,392600.0
2009-03-19 15:10:00,37.55,37.59,37.49,37.57,301500.0,25.017,25.0436,24.977,25.0303,301500.0
2009-03-19 15:15:00,37.57,37.63,37.57,37.58,169000.0,25.0303,25.0703,25.0303,25.0369,169000.0
2009-03-19 15:20:00,37.59,37.6,37.49,37.53,497400.0,25.0436,25.0503,24.977,25.0036,497400.0
2009-03-19 15:25:00,37.53,37.54,37.47,37.52,351400.0,25.0036,25.0103,24.9637,24.997,351400.0
2009-03-19 15:30:00,37.53,37.63,37.45,37.6,588500.0,25.0036,25.0703,24.9503,25.0503,588500.0
2009-03-19 15:35:00,37.6,37.65,37.45,37.45,323300.0,25.0503,25.0836,24.9503,24.9503,323300.0
2009-03-19 15:40:00,37.45,37.53,37.41,37.5,330300.0,24.9503,25.0036,24.9237,24.9836,330300.0
2009-03-19 15:45:00,37.5,37.58,37.49,37.53,419500.0,24.9836,25.0369,24.977,25.0036,419500.0
2009-03-19 15:50:00,37.53,37.57,37.5,37.56,351800.0,25.0036,25.0303,24.9836,25.0236,351800.0
2009-03-19 15:55:00,37.57,37.66,37.5,37.65,934000.0,25.0303,25.0902,24.9836,25.0836,934000.0
2009-03-20 09:30:00,37.79,37.93,37.35,37.59,6163700.0,25.1769,25.2701,24.8837,25.0436,6163700.0
2009-03-20 09:35:00,37.59,37.73,37.51,37.65,422800.0,25.0436,25.1369,24.9903,25.0836,422800.0
2009-03-20 09:40:00,37.66,37.68,37.42,37.51,593900.0,25.0902,25.1036,24.9303,24.9903,593900.0
2009-03-20 09:45:00,37.52,37.83,37.47,37.79,396800.0,24.997,25.2035,24.9637,25.1769,396800.0
2009-03-20 09:50:00,37.79,38.0,37.75,37.78,476800.0,25.1769,25.3168,25.1502,25.1702,476800.0
2009-03-20 09:55:00,37.78,37.87,37.59,37.81,513200.0,25.1702,25.2302,25.0436,25.1902,513200.0
2009-03-20 10:00:00,37.82,37.85,37.77,37.8,244700.0,25.1968,25.2168,25.1635,25.1835,244700.0
2009-03-20 10:05:00,37.81,37.85,37.67,37.79,195700.0,25.1902,25.2168,25.0969,25.1769,195700.0
2009-03-20 10:10:00,37.79,37.87,37.77,37.77,215100.0,25.1769,25.2302,25.1635,25.1635,215100.0
2009-03-20 10:15:00,37.77,37.84,37.69,37.7,396900.0,25.1635,25.2102,25.1102,25.1169,396900.0
2009-03-20 10:20:00,37.7,37.89,37.7,37.86,246100.0,25.1169,25.2435,25.1169,25.2235,246100.0
2009-03-20 10:25:00,37.86,38.05,37.84,38.05,350700.0,25.2235,25.3501,25.2102,25.3501,350700.0
2009-03-20 10:30:00,38.05,38.05,37.85,37.99,422300.0,25.3501,25.3501,25.2168,25.3101,422300.0
2009-03-20 10:35:00,37.99,37.99,37.85,37.88,217200.0,25.3101,25.3101,25.2168,25.2368,217200.0
2009-03-20 10:40:00,37.89,37.95,37.85,37.9,221800.0,25.2435,25.2834,25.2168,25.2501,221800.0
2009-03-20 10:45:00,37.9,37.99,37.9,37.95,122400.0,25.2501,25.3101,25.2501,25.2834,122400.0
2009-03-20 10:50:00,37.95,38.0,37.89,38.0,134800.0,25.2834,25.3168,25.2435,25.3168,134800.0
2009-03-20 10:55:00,37.99,38.05,37.99,37.99,135100.0,25.3101,25.3501,25.3101,25.3101,135100.0
2009-03-20 11:00:00,37.99,37.99,37.94,37.95,182500.0,25.3101,25.3101,25.2768,25.2834,182500.0
2009-03-20 11:05:00,37.95,37.95,37.88,37.9,182200.0,25.2834,25.2834,25.2368,25.2501,182200.0
2009-03-20 11:10:00,37.91,37.92,37.85,37.86,131800.0,25.2568,25.2635,25.2168,25.2235,131800.0
2009-03-20 11:15:00,37.85,37.86,37.77,37.8,267400.0,25.2168,25.2235,25.1635,25.1835,267400.0
2009-03-20 11:20:00,37.79,37.79,37.57,37.58,211200.0,25.1769,25.1769,25.0303,25.0369,211200.0
2009-03-20 11:25:00,37.58,37.7,37.56,37.68,312500.0,25.0369,25.1169,25.0236,25.1036,312500.0
2009-03-20 11:30:00,37.69,37.69,37.64,37.65,258000.0,25.1102,25.1102,25.0769,25.0836,258000.0
2009-03-20 11:35:00,37.65,37.67,37.52,37.53,362000.0,25.0836,25.0969,24.997,25.0036,362000.0
2009-03-20 11:40:00,37.53,37.56,37.5,37.51,302100.0,25.0036,25.0236,24.9836,24.9903,302100.0
2009-03-20 11:45:00,37.51,37.51,37.43,37.45,133900.0,24.9903,24.9903,24.937,24.9503,133900.0
2009-03-20 11:50:00,37.45,37.51,37.44,37.51,176000.0,24.9503,24.9903,24.9437,24.9903,176000.0
2009-03-20 11:55:00,37.5,37.51,37.39,37.4,144600.0,24.9836,24.9903,24.9104,24.917,144600.0
2009-03-20 12:00:00,37.4,37.43,37.36,37.4,238600.0,24.917,24.937,24.8904,24.917,238600.0
2009-03-20 12:05:00,37.4,37.41,37.29,37.37,342000.0,24.917,24.9237,24.8437,24.897,342000.0
2009-03-20 12:10:00,37.37,37.48,37.35,37.48,171800.0,24.897,24.9703,24.8837,24.9703,171800.0
2009-03-20 12:15:00,37.47,37.52,37.4,37.52,121000.0,24.9637,24.997,24.917,24.997,121000.0
2009-03-20 12:20:00,37.53,37.55,37.46,37.53,165000.0,25.0036,25.017,24.957,25.0036,165000.0
2009-03-20 12:25:00,37.53,37.54,37.5,37.54,70000.0,25.0036,25.0103,24.9836,25.0103,70000.0
2009-03-20 12:30:00,37.54,37.57,37.52,37.55,100000.0,25.0103,25.0303,24.997,25.017,100000.0
2009-03-20 12:35:00,37.55,37.65,37.55,37.57,153300.0,25.017,25.0836,25.017,25.0303,153300.0
2009-03-20 12:40:00,37.57,37.61,37.52,37.56,116000.0,25.0303,25.0569,24.997,25.0236,116000.0
2009-03-20 12:45:00,37.55,37.55,37.39,37.4,152900.0,25.017,25.017,24.9104,24.917,152900.0
2009-03-20 12:50:00,37.39,37.4,37.15,37.2,458500.0,24.9104,24.917,24.7505,24.7838,458500.0
2009-03-20 12:55:00,37.2,37.21,37.1,37.17,232700.0,24.7838,24.7904,24.7172,24.7638,232700.0
2009-03-20 13:00:00,37.17,37.22,37.16,37.21,95800.0,24.7638,24.7971,24.7571,24.7904,95800.0
2009-03-20 13:05:00,37.21,37.21,37.14,37.17,122500.0,24.7904,24.7904,24.7438,24.7638,122500.0
2009-03-20 13:10:00,37.17,37.21,37.11,37.21,103200.0,24.7638,24.7904,24.7238,24.7904,103200.0
2009-03-20 13:15:00,37.2,37.23,37.18,37.2,93000.0,24.7838,24.8038,24.7705,24.7838,93000.0
2009-03-20 13:20:00,37.2,37.2,37.01,37.03,198100.0,24.7838,24.7838,24.6572,24.6705,198100.0
2009-03-20 13:25:00,37.04,37.05,36.97,36.98,141800.0,24.6772,24.6838,24.6305,24.6372,141800.0
2009-03-20 13:30:00,36.98,37.01,36.96,37.0,228800.0,24.6372,24.6572,24.6239,24.6505,228800.0
2009-03-20 13:35:00,37.0,37.0,36.85,36.87,316500.0,24.6505,24.6505,24.5506,24.5639,316500.0
2009-03-20 13:40:00,36.87,36.92,36.77,36.84,484800.0,24.5639,24.5972,24.4973,24.5439,484800.0
2009-03-20 13:45:00,36.83,36.84,36.76,36.79,180800.0,24.5373,24.5439,24.4906,24.5106,180800.0
2009-03-20 13:50:00,36.79,36.86,36.75,36.76,198300.0,24.5106,24.5573,24.484,24.4906,198300.0
2009-03-20 13:55:00,36.75,36.83,36.75,36.79,388500.0,24.484,24.5373,24.484,24.5106,388500.0
2009-03-20 14:00:00,36.79,36.81,36.73,36.77,208300.0,24.5106,24.5239,24.4706,24.4973,208300.0
2009-03-20 14:05:00,36.77,36.77,36.65,36.68,277600.0,24.4973,24.4973,24.4173,24.4373,277600.0
2009-03-20 14:10:00,36.68,37.02,36.67,36.79,281400.0,24.4373,24.6639,24.4307,24.5106,281400.0
2009-03-20 14:15:00,36.79,36.82,36.77,36.78,102100.0,24.5106,24.5306,24.4973,24.504,102100.0
2009-03-20 14:20:00,36.79,36.83,36.74,36.77,261500.0,24.5106,24.5373,24.4773,24.4973,261500.0
2009-03-20 14:25:00,36.77,36.82,36.72,36.82,209400.0,24.4973,24.5306,24.464,24.5306,209400.0
2009-03-20 14:30:00,36.82,36.9,36.8,36.85,258400.0,24.5306,24.5839,24.5173,24.5506,258400.0
2009-03-20 14:35:00,36.85,36.9,36.81,36.88,134000.0,24.5506,24.5839,24.5239,24.5706,134000.0
2009-03-20 14:40:00,36.89,36.92,36.81,36.89,407700.0,24.5772,24.5972,24.5239,24.5772,407700.0
2009-03-20 14:45:00,36.88,36.92,36.85,36.91,98900.0,24.5706,24.5972,24.5506,24.5906,98900.0
2009-03-20 14:50:00,36.9,36.9,36.83,36.86,140600.0,24.5839,24.5839,24.5373,24.5573,140600.0
2009-03-20 14:55:00,36.86,37.01,36.84,37.0,256400.0,24.5573,24.6572,24.5439,24.6505,256400.0
2009-03-20 15:00:00,37.0,37.09,37.0,37.0,214500.0,24.6505,24.7105,24.6505,24.6505,214500.0
2009-03-20 15:05:00,36.99,37.07,36.98,37.04,121000.0,24.6439,24.6972,24.6372,24.6772,121000.0
2009-03-20 15:10:00,37.05,37.14,36.98,36.98,208100.0,24.6838,24.7438,24.6372,24.6372,208100.0
2009-03-20 15:15:00,36.98,37.0,36.91,36.93,186900.0,24.6372,24.6505,24.5906,24.6039,186900.0
2009-03-20 15:20:00,36.93,37.12,36.92,37.12,152200.0,24.6039,24.7305,24.5972,24.7305,152200.0
2009-03-20 15:25:00,37.12,37.19,37.08,37.09,249700.0,24.7305,24.7771,24.7038,24.7105,249700.0
2009-03-20 15:30:00,37.09,37.29,37.06,37.29,277300.0,24.7105,24.8437,24.6905,24.8437,277300.0
2009-03-20 15:35:00,37.29,37.34,37.17,37.22,438300.0,24.8437,24.877,24.7638,24.7971,438300.0
2009-03-20 15:40:00,37.21,37.23,37.08,37.1,234900.0,24.7904,24.8038,24.7038,24.7172,234900.0
2009-03-20 15:45:00,37.1,37.15,37.03,37.05,292600.0,24.7172,24.7505,24.6705,24.6838,292600.0
2009-03-20 15:50:00,37.06,37.18,37.05,37.18,435300.0,24.6905,24.7705,24.6838,24.7705,435300.0
2009-03-20 15:55:00,37.19,37.19,37.0,37.06,1026700.0,24.7771,24.7771,24.6505,24.6905,1026700.0
2009-03-23 09:30:00,37.91,37.97,37.5,37.62,335500.0,25.2568,25.2968,24.9836,25.0636,335500.0
2009-03-23 09:35:00,37.62,37.75,37.59,37.67,222600.0,25.0636,25.1502,25.0436,25.0969,222600.0
2009-03-23 09:40:00,37.67,37.92,37.65,37.85,484400.0,25.0969,25.2635,25.0836,25.2168,484400.0
2009-03-23 09:45:00,37.86,37.93,37.76,37.77,390100.0,25.2235,25.2701,25.1569,25.1635,390100.0
2009-03-23 09:50:00,37.77,37.81,37.69,37.77,262300.0,25.1635,25.1902,25.1102,25.1635,262300.0
2009-03-23 09:55:00,37.78,37.91,37.76,37.87,202400.0,25.1702,25.2568,25.1569,25.2302,202400.0
2009-03-23 10:00:00,37.87,38.1,37.87,37.95,485000.0,25.2302,25.3834,25.2302,25.2834,485000.0
2009-03-23 10:05:00,37.96,38.03,37.92,38.0,238700.0,25.2901,25.3367,25.2635,25.3168,238700.0
2009-03-23 10:10:00,38.0,38.09,37.94,38.04,185600.0,25.3168,25.3767,25.2768,25.3434,185600.0
2009-03-23 10:15:00,38.05,38.19,38.05,38.08,297100.0,25.3501,25.4433,25.3501,25.3701,297100.0
2009-03-23 10:20:00,38.09,38.17,38.05,38.07,179300.0,25.3767,25.43,25.3501,25.3634,179300.0
2009-03-23 10:25:00,38.06,38.15,38.05,38.12,152400.0,25.3567,25.4167,25.3501,25.3967,152400.0
2009-03-23 10:30:00,38.13,38.25,38.11,38.24,172500.0,25.4034,25.4833,25.39,25.4767,172500.0
2009-03-23 10:35:00,38.24,38.3,38.14,38.14,415400.0,25.4767,25.5166,25.41,25.41,415400.0
2009-03-23 10:40:00,38.13,38.19,38.09,38.15,200600.0,25.4034,25.4433,25.3767,25.4167,200600.0
2009-03-23 10:45:00,38.15,38.16,37.98,38.0,812200.0,25.4167,25.4234,25.3034,25.3168,812200.0
2009-03-23 10:50:00,38.0,38.11,38.0,38.09,160300.0,25.3168,25.39,25.3168,25.3767,160300.0
2009-03-23 10:55:00,38.09,38.18,38.05,38.14,207100.0,25.3767,25.4367,25.3501,25.41,207100.0
2009-03-23 11:00:00,38.14,38.2,38.04,38.07,263200.0,25.41,25.45,25.3434,25.3634,263200.0
2009-03-23 11:05:00,38.06,38.1,38.04,38.1,110500.0,25.3567,25.3834,25.3434,25.3834,110500.0
2009-03-23 11:10:00,38.09,38.09,38.0,38.01,107200.0,25.3767,25.3767,25.3168,25.3234,107200.0
2009-03-23 11:15:00,38.01,38.07,38.01,38.01,124600.0,25.3234,25.3634,25.3234,25.3234,124600.0
2009-03-23 11:20:00,38.0,38.08,37.99,38.02,111200.0,25.3168,25.3701,25.3101,25.3301,111200.0
2009-03-23 11:25:00,38.01,38.02,37.96,37.97,125900.0,25.3234,25.3301,25.2901,25.2968,125900.0
2009-03-23 11:30:00,37.98,38.06,37.94,37.97,274500.0,25.3034,25.3567,25.2768,25.2968,274500.0
2009-03-23 11:35:00,37.97,37.97,37.92,37.96,145200.0,25.2968,25.2968,25.2635,25.2901,145200.0
2009-03-23 11:40:00,37.95,38.0,37.93,37.97,137400.0,25.2834,25.3168,25.2701,25.2968,137400.0
2009-03-23 11:45:00,37.97,38.09,37.97,38.05,235500.0,25.2968,25.3767,25.2968,25.3501,235500.0
2009-03-23 11:50:00,38.06,38.26,38.05,38.18,240600.0,25.3567,25.49,25.3501,25.4367,240600.0
2009-03-23 11:55:00,38.18,38.3,38.15,38.26,219900.0,25.4367,25.5166,25.4167,25.49,219900.0
2009-03-23 12:00:00,38.26,38.27,38.18,38.2,182700.0,25.49,25.4966,25.4367,25.45,182700.0
2009-03-23 12:05:00,38.2,38.27,38.19,38.27,133500.0,25.45,25.4966,25.4433,25.4966,133500.0
2009-03-23 12:10:00,38.27,38.3,38.18,38.18,179000.0,25.4966,25.5166,25.4367,25.4367,179000.0
2009-03-23 12:15:00,38.19,38.21,38.07,38.09,356100.0,25.4433,25.4567,25.3634,25.3767,356100.0
2009-03-23 12:20:00,38.08,38.14,38.04,38.13,118100.0,25.3701,25.41,25.3434,25.4034,118100.0
2009-03-23 12:25:00,38.14,38.15,38.07,38.15,100500.0,25.41,25.4167,25.3634,25.4167,100500.0
2009-03-23 12:30:00,38.15,38.18,38.08,38.08,97400.0,25.4167,25.4367,25.3701,25.3701,97400.0
2009-03-23 12:35:00,38.08,38.1,38.03,38.04,155700.0,25.3701,25.3834,25.3367,25.3434,155700.0
2009-03-23 12:40:00,38.04,38.09,38.04,38.07,179900.0,25.3434,25.3767,25.3434,25.3634,179900.0
2009-03-23 12:45:00,38.06,38.08,38.03,38.04,99800.0,25.3567,25.3701,25.3367,25.3434,99800.0
2009-03-23 12:50:00,38.04,38.07,38.02,38.07,151900.0,25.3434,25.3634,25.3301,25.3634,151900.0
2009-03-23 12:55:00,38.06,38.07,38.01,38.01,80200.0,25.3567,25.3634,25.3234,25.3234,80200.0
2009-03-23 13:00:00,38.02,38.06,37.97,37.97,161800.0,25.3301,25.3567,25.2968,25.2968,161800.0
2009-03-23 13:05:00,37.97,38.08,37.92,37.96,205100.0,25.2968,25.3701,25.2635,25.2901,205100.0
2009-03-23 13:10:00,37.97,38.04,37.97,38.01,288200.0,25.2968,25.3434,25.2968,25.3234,288200.0
2009-03-23 13:15:00,38.01,38.05,37.99,38.0,176200.0,25.3234,25.3501,25.3101,25.3168,176200.0
2009-03-23 13:20:00,38.01,38.01,37.93,37.95,142900.0,25.3234,25.3234,25.2701,25.2834,142900.0
2009-03-23 13:25:00,37.94,37.94,37.8,37.81,225700.0,25.2768,25.2768,25.1835,25.1902,225700.0
2009-03-23 13:30:00,37.81,37.82,37.73,37.8,199100.0,25.1902,25.1968,25.1369,25.1835,199100.0
2009-03-23 13:35:00,37.79,37.84,37.7,37.76,185300.0,25.1769,25.2102,25.1169,25.1569,185300.0
2009-03-23 13:40:00,37.75,37.83,37.74,37.8,109300.0,25.1502,25.2035,25.1435,25.1835,109300.0
2009-03-23 13:45:00,37.81,37.85,37.78,37.85,91400.0,25.1902,25.2168,25.1702,25.2168,91400.0
2009-03-23 13:50:00,37.85,37.88,37.8,37.86,106100.0,25.2168,25.2368,25.1835,25.2235,106100.0
2009-03-23 13:55:00,37.86,37.88,37.77,37.83,98000.0,25.2235,25.2368,25.1635,25.2035,98000.0
2009-03-23 14:00:00,37.84,37.92,37.82,37.88,107200.0,25.2102,25.2635,25.1968,25.2368,107200.0
2009-03-23 14:05:00,37.88,37.92,37.86,37.92,108700.0,25.2368,25.2635,25.2235,25.2635,108700.0
2009-03-23 14:10:00,37.91,37.93,37.8,37.83,128600.0,25.2568,25.2701,25.1835,25.2035,128600.0
2009-03-23 14:15:00,37.82,37.85,37.79,37.81,106300.0,25.1968,25.2168,25.1769,25.1902,106300.0
2009-03-23 14:20:00,37.82,37.89,37.81,37.82,130100.0,25.1968,25.2435,25.1902,25.1968,130100.0
2009-03-23 14:25:00,37.83,37.98,37.82,37.96,129800.0,25.2035,25.3034,25.1968,25.2901,129800.0
2009-03-23 14:30:00,37.96,38.03,37.96,37.97,188200.0,25.2901,25.3367,25.2901,25.2968,188200.0
2009-03-23 14:35:00,37.97,38.06,37.96,38.01,139400.0,25.2968,25.3567,25.2901,25.3234,139400.0
2009-03-23 14:40:00,38.02,38.07,37.97,38.06,220600.0,25.3301,25.3634,25.2968,25.3567,220600.0
2009-03-23 14:45:00,38.04,38.16,38.04,38.16,202200.0,25.3434,25.4234,25.3434,25.4234,202200.0
2009-03-23 14:50:00,38.16,38.3,38.11,38.26,551600.0,25.4234,25.5166,25.39,25.49,551600.0
2009-03-23 14:55:00,38.26,38.28,38.17,38.23,358300.0,25.49,25.5033,25.43,25.47,358300.0
2009-03-23 15:00:00,38.23,38.26,38.09,38.24,496400.0,25.47,25.49,25.3767,25.4767,496400.0
2009-03-23 15:05:00,38.25,38.28,38.12,38.13,273400.0,25.4833,25.5033,25.3967,25.4034,273400.0
2009-03-23 15:10:00,38.13,38.3,38.12,38.3,248300.0,25.4034,25.5166,25.3967,25.5166,248300.0
2009-03-23 15:15:00,38.3,38.33,38.26,38.3,285200.0,25.5166,25.5366,25.49,25.5166,285200.0
2009-03-23 15:20:00,38.3,38.37,38.27,38.35,229200.0,25.5166,25.5633,25.4966,25.5499,229200.0
2009-03-23 15:25:00,38.35,38.37,38.24,38.34,443500.0,25.5499,25.5633,25.4767,25.5433,443500.0
2009-03-23 15:30:00,38.34,38.4,38.3,38.34,348700.0,25.5433,25.5833,25.5166,25.5433,348700.0
2009-03-23 15:35:00,38.35,38.5,38.3,38.46,446800.0,25.5499,25.6499,25.5166,25.6232,446800.0
2009-03-23 15:40:00,38.46,38.51,38.4,38.4,755400.0,25.6232,25.6565,25.5833,25.5833,755400.0
2009-03-23 15:45:00,38.4,38.49,38.28,38.49,926300.0,25.5833,25.6432,25.5033,25.6432,926300.0
2009-03-23 15:50:00,38.49,38.63,38.46,38.63,892200.0,25.6432,25.7365,25.6232,25.7365,892200.0
2009-03-23 15:55:00,38.62,39.03,38.58,38.85,1198100.0,25.7298,26.003,25.7032,25.8831,1198100.0
2009-03-24 09:30:00,38.46,38.5,38.13,38.2,421500.0,25.6232,25.6499,25.4034,25.45,421500.0
2009-03-24 09:35:00,38.22,38.38,38.13,38.37,331400.0,25.4633,25.5699,25.4034,25.5633,331400.0
2009-03-24 09:40:00,38.37,38.58,38.21,38.52,438000.0,25.5633,25.7032,25.4567,25.6632,438000.0
2009-03-24 09:45:00,38.53,38.57,38.35,38.55,273900.0,25.6699,25.6965,25.5499,25.6832,273900.0
2009-03-24 09:50:00,38.55,38.57,38.42,38.44,248300.0,25.6832,25.6965,25.5966,25.6099,248300.0
2009-03-24 09:55:00,38.44,38.47,38.33,38.35,267200.0,25.6099,25.6299,25.5366,25.5499,267200.0
2009-03-24 10:00:00,38.36,38.5,38.31,38.37,419300.0,25.5566,25.6499,25.5233,25.5633,419300.0
2009-03-24 10:05:00,38.36,38.47,38.32,38.41,403300.0,25.5566,25.6299,25.53,25.5899,403300.0
2009-03-24 10:10:00,38.41,38.45,38.35,38.37,250400.0,25.5899,25.6166,25.5499,25.5633,250400.0
2009-03-24 10:15:00,38.36,38.46,38.33,38.33,261800.0,25.5566,25.6232,25.5366,25.5366,261800.0
2009-03-24 10:20:00,38.32,38.35,38.24,38.26,189300.0,25.53,25.5499,25.4767,25.49,189300.0
2009-03-24 10:25:00,38.26,38.28,38.1,38.12,206400.0,25.49,25.5033,25.3834,25.3967,206400.0
2009-03-24 10:30:00,38.12,38.16,37.99,38.02,412500.0,25.3967,25.4234,25.3101,25.3301,412500.0
2009-03-24 10:35:00,38.02,38.03,37.86,37.86,425300.0,25.3301,25.3367,25.2235,25.2235,425300.0
2009-03-24 10:40:00,37.86,37.87,37.82,37.84,324100.0,25.2235,25.2302,25.1968,25.2102,324100.0
2009-03-24 10:45:00,37.83,37.89,37.78,37.83,395100.0,25.2035,25.2435,25.1702,25.2035,395100.0
2009-03-24 10:50:00,37.83,37.87,37.79,37.79,198200.0,25.2035,25.2302,25.1769,25.1769,198200.0
2009-03-24 10:55:00,37.8,37.84,37.78,37.81,160000.0,25.1835,25.2102,25.1702,25.1902,160000.0
2009-03-24 11:00:00,37.8,37.93,37.76,37.92,233700.0,25.1835,25.2701,25.1569,25.2635,233700.0
2009-03-24 11:05:00,37.92,38.01,37.9,38.0,187900.0,25.2635,25.3234,25.2501,25.3168,187900.0
2009-03-24 11:10:00,38.0,38.0,37.94,37.98,308300.0,25.3168,25.3168,25.2768,25.3034,308300.0
2009-03-24 11:15:00,37.97,37.98,37.91,37.93,126300.0,25.2968,25.3034,25.2568,25.2701,126300.0
2009-03-24 11:20:00,37.93,38.01,37.91,37.98,403900.0,25.2701,25.3234,25.2568,25.3034,403900.0
2009-03-24 11:25:00,37.98,38.06,37.96,38.0,287700.0,25.3034,25.3567,25.2901,25.3168,287700.0
2009-03-24 11:30:00,38.0,38.07,37.98,37.99,237400.0,25.3168,25.3634,25.3034,25.3101,237400.0
2009-03-24 11:35:00,38.0,38.01,37.96,38.01,210600.0,25.3168,25.3234,25.2901,25.3234,210600.0
2009-03-24 11:40:00,38.01,38.01,37.95,37.99,215900.0,25.3234,25.3234,25.2834,25.3101,215900.0
2009-03-24 11:45:00,37.98,38.01,37.93,37.98,483200.0,25.3034,25.3234,25.2701,25.3034,483200.0
2009-03-24 11:50:00,37.97,38.0,37.91,37.98,125700.0,25.2968,25.3168,25.2568,25.3034,125700.0
2009-03-24 11:55:00,37.98,37.98,37.88,37.89,83200.0,25.3034,25.3034,25.2368,25.2435,83200.0
2009-03-24 12:00:00,37.88,37.89,37.83,37.83,136100.0,25.2368,25.2435,25.2035,25.2035,136100.0
2009-03-24 12:05:00,37.84,37.89,37.81,37.81,152700.0,25.2102,25.2435,25.1902,25.1902,152700.0
2009-03-24 12:10:00,37.81,37.83,37.78,37.81,123500.0,25.1902,25.2035,25.1702,25.1902,123500.0
2009-03-24 12:15:00,37.81,37.85,37.8,37.85,172000.0,25.1902,25.2168,25.1835,25.2168,172000.0
2009-03-24 12:20:00,37.84,37.87,37.83,37.86,54300.0,25.2102,25.2302,25.2035,25.2235,54300.0
2009-03-24 12:25:00,37.86,37.92,37.85,37.91,110100.0,25.2235,25.2635,25.2168,25.2568,110100.0
2009-03-24 12:30:00,37.92,38.0,37.91,38.0,103100.0,25.2635,25.3168,25.2568,25.3168,103100.0
2009-03-24 12:35:00,37.99,38.03,37.99,38.0,95600.0,25.3101,25.3367,25.3101,25.3168,95600.0
2009-03-24 12:40:00,38.0,38.02,37.95,37.95,102900.0,25.3168,25.3301,25.2834,25.2834,102900.0
2009-03-24 12:45:00,37.95,38.05,37.94,38.05,117900.0,25.2834,25.3501,25.2768,25.3501,117900.0
2009-03-24 12:50:00,38.06,38.17,38.04,38.17,159900.0,25.3567,25.43,25.3434,25.43,159900.0
2009-03-24 12:55:00,38.17,38.29,38.15,38.27,214400.0,25.43,25.51,25.4167,25.4966,214400.0
2009-03-24 13:00:00,38.26,38.28,38.19,38.21,277200.0,25.49,25.5033,25.4433,25.4567,277200.0
2009-03-24 13:05:00,38.21,38.21,38.13,38.18,134300.0,25.4567,25.4567,25.4034,25.4367,134300.0
2009-03-24 13:10:00,38.18,38.3,38.13,38.29,176600.0,25.4367,25.5166,25.4034,25.51,176600.0
2009-03-24 13:15:00,38.29,38.37,38.22,38.25,186300.0,25.51,25.5633,25.4633,25.4833,186300.0
2009-03-24 13:20:00,38.26,38.29,38.23,38.28,91600.0,25.49,25.51,25.47,25.5033,91600.0
2009-03-24 13:25:00,38.28,38.33,38.25,38.28,118300.0,25.5033,25.5366,25.4833,25.5033,118300.0
2009-03-24 13:30:00,38.29,38.29,38.13,38.15,124000.0,25.51,25.51,25.4034,25.4167,124000.0
2009-03-24 13:35:00,38.15,38.2,38.12,38.15,282300.0,25.4167,25.45,25.3967,25.4167,282300.0
2009-03-24 13:40:00,38.16,38.19,38.14,38.18,204000.0,25.4234,25.4433,25.41,25.4367,204000.0
2009-03-24 13:45:00,38.18,38.2,38.14,38.17,179700.0,25.4367,25.45,25.41,25.43,179700.0
2009-03-24 13:50:00,38.17,38.2,38.04,38.09,202800.0,25.43,25.45,25.3434,25.3767,202800.0
2009-03-24 13:55:00,38.1,38.17,38.07,38.15,156400.0,25.3834,25.43,25.3634,25.4167,156400.0
2009-03-24 14:00:00,38.14,38.15,38.12,38.15,106200.0,25.41,25.4167,25.3967,25.4167,106200.0
2009-03-24 14:05:00,38.16,38.24,38.13,38.21,125300.0,25.4234,25.4767,25.4034,25.4567,125300.0
2009-03-24 14:10:00,38.22,38.27,38.2,38.24,112700.0,25.4633,25.4966,25.45,25.4767,112700.0
2009-03-24 14:15:00,38.25,38.35,38.24,38.28,192400.0,25.4833,25.5499,25.4767,25.5033,192400.0
2009-03-24 14:20:00,38.27,38.35,38.24,38.26,113000.0,25.4966,25.5499,25.4767,25.49,113000.0
2009-03-24 14:25:00,38.27,38.28,38.14,38.16,126600.0,25.4966,25.5033,25.41,25.4234,126600.0
2009-03-24 14:30:00,38.15,38.22,38.12,38.17,135600.0,25.4167,25.4633,25.3967,25.43,135600.0
2009-03-24 14:35:00,38.17,38.25,38.14,38.22,122800.0,25.43,25.4833,25.41,25.4633,122800.0
2009-03-24 14:40:00,38.23,38.27,38.2,38.2,103200.0,25.47,25.4966,25.45,25.45,103200.0
2009-03-24 14:45:00,38.2,38.24,38.17,38.18,155600.0,25.45,25.4767,25.43,25.4367,155600.0
2009-03-24 14:50:00,38.19,38.23,38.12,38.16,229300.0,25.4433,25.47,25.3967,25.4234,229300.0
2009-03-24 14:55:00,38.16,38.17,38.1,38.16,230000.0,25.4234,25.43,25.3834,25.4234,230000.0
2009-03-24 15:00:00,38.17,38.21,38.13,38.14,148500.0,25.43,25.4567,25.4034,25.41,148500.0
2009-03-24 15:05:00,38.14,38.14,38.05,38.07,205000.0,25.41,25.41,25.3501,25.3634,205000.0
2009-03-24 15:10:00,38.07,38.15,38.07,38.13,163400.0,25.3634,25.4167,25.3634,25.4034,163400.0
2009-03-24 15:15:00,38.13,38.26,38.13,38.18,209700.0,25.4034,25.49,25.4034,25.4367,209700.0
2009-03-24 15:20:00,38.18,38.23,38.13,38.13,197800.0,25.4367,25.47,25.4034,25.4034,197800.0
2009-03-24 15:25:00,38.14,38.2,38.09,38.15,139300.0,25.41,25.45,25.3767,25.4167,139300.0
2009-03-24 15:30:00,38.17,38.27,38.11,38.2,200100.0,25.43,25.4966,25.39,25.45,200100.0
2009-03-24 15:35:00,38.2,38.33,38.17,38.28,257600.0,25.45,25.5366,25.43,25.5033,257600.0
2009-03-24 15:40:00,38.28,38.29,38.16,38.17,265100.0,25.5033,25.51,25.4234,25.43,265100.0
2009-03-24 15:45:00,38.17,38.25,38.15,38.15,191500.0,25.43,25.4833,25.4167,25.4167,191500.0
2009-03-24 15:50:00,38.14,38.16,38.02,38.06,405200.0,25.41,25.4234,25.3301,25.3567,405200.0
2009-03-24 15:55:00,38.05,38.07,37.95,38.04,623900.0,25.3501,25.3634,25.2834,25.3434,623900.0
2009-03-25 09:30:00,38.19,38.82,38.1,38.58,456700.0,25.4433,25.8631,25.3834,25.7032,456700.0
2009-03-25 09:35:00,38.62,38.62,38.48,38.49,367300.0,25.7298,25.7298,25.6366,25.6432,367300.0
2009-03-25 09:40:00,38.5,38.55,38.34,38.51,331600.0,25.6499,25.6832,25.5433,25.6565,331600.0
2009-03-25 09:45:00,38.51,38.52,38.37,38.44,241000.0,25.6565,25.6632,25.5633,25.6099,241000.0
2009-03-25 09:50:00,38.44,38.54,38.4,38.44,245000.0,25.6099,25.6765,25.5833,25.6099,245000.0
2009-03-25 09:55:00,38.44,38.62,38.44,38.57,228000.0,25.6099,25.7298,25.6099,25.6965,228000.0
2009-03-25 10:00:00,38.56,38.87,38.56,38.84,499400.0,25.6898,25.8964,25.6898,25.8764,499400.0
2009-03-25 10:05:00,38.83,38.92,38.76,38.84,393700.0,25.8697,25.9297,25.8231,25.8764,393700.0
2009-03-25 10:10:00,38.85,38.85,38.68,38.7,191600.0,25.8831,25.8831,25.7698,25.7831,191600.0
2009-03-25 10:15:00,38.69,38.86,38.68,38.82,230600.0,25.7765,25.8897,25.7698,25.8631,230600.0
2009-03-25 10:20:00,38.81,38.83,38.73,38.78,180800.0,25.8564,25.8697,25.8031,25.8364,180800.0
2009-03-25 10:25:00,38.78,38.79,38.69,38.69,223200.0,25.8364,25.8431,25.7765,25.7765,223200.0
2009-03-25 10:30:00,38.69,38.76,38.67,38.75,196400.0,25.7765,25.8231,25.7631,25.8164,196400.0
2009-03-25 10:35:00,38.74,38.98,38.74,38.96,406400.0,25.8098,25.9697,25.8098,25.9563,406400.0
2009-03-25 10:40:00,38.95,38.96,38.89,38.95,137900.0,25.9497,25.9563,25.9097,25.9497,137900.0
2009-03-25 10:45:00,38.95,38.97,38.81,38.85,238000.0,25.9497,25.963,25.8564,25.8831,238000.0
2009-03-25 10:50:00,38.85,38.89,38.82,38.84,153200.0,25.8831,25.9097,25.8631,25.8764,153200.0
2009-03-25 10:55:00,38.83,38.9,38.77,38.81,179000.0,25.8697,25.9164,25.8298,25.8564,179000.0
2009-03-25 11:00:00,38.81,38.91,38.81,38.88,137800.0,25.8564,25.923,25.8564,25.903,137800.0
2009-03-25 11:05:00,38.88,38.88,38.8,38.82,181800.0,25.903,25.903,25.8497,25.8631,181800.0
2009-03-25 11:10:00,38.82,38.86,38.74,38.77,130800.0,25.8631,25.8897,25.8098,25.8298,130800.0
2009-03-25 11:15:00,38.76,38.78,38.64,38.69,214100.0,25.8231,25.8364,25.7431,25.7765,214100.0
2009-03-25 11:20:00,38.69,38.7,38.57,38.69,224900.0,25.7765,25.7831,25.6965,25.7765,224900.0
2009-03-25 11:25:00,38.69,38.74,38.65,38.7,194100.0,25.7765,25.8098,25.7498,25.7831,194100.0
2009-03-25 11:30:00,38.7,38.82,38.67,38.73,283400.0,25.7831,25.8631,25.7631,25.8031,283400.0
2009-03-25 11:35:00,38.73,38.74,38.63,38.67,198200.0,25.8031,25.8098,25.7365,25.7631,198200.0
2009-03-25 11:40:00,38.66,38.66,38.54,38.61,167800.0,25.7565,25.7565,25.6765,25.7232,167800.0
2009-03-25 11:45:00,38.61,38.73,38.6,38.67,199900.0,25.7232,25.8031,25.7165,25.7631,199900.0
2009-03-25 11:50:00,38.67,38.73,38.63,38.69,124900.0,25.7631,25.8031,25.7365,25.7765,124900.0
2009-03-25 11:55:00,38.68,38.69,38.51,38.51,163300.0,25.7698,25.7765,25.6565,25.6565,163300.0
2009-03-25 12:00:00,38.51,38.64,38.5,38.62,138100.0,25.6565,25.7431,25.6499,25.7298,138100.0
2009-03-25 12:05:00,38.62,38.68,38.6,38.65,117100.0,25.7298,25.7698,25.7165,25.7498,117100.0
2009-03-25 12:10:00,38.65,38.68,38.62,38.62,73300.0,25.7498,25.7698,25.7298,25.7298,73300.0
2009-03-25 12:15:00,38.63,38.63,38.49,38.5,123400.0,25.7365,25.7365,25.6432,25.6499,123400.0
2009-03-25 12:20:00,38.51,38.52,38.31,38.36,162700.0,25.6565,25.6632,25.5233,25.5566,162700.0
2009-03-25 12:25:00,38.36,38.38,38.26,38.33,237800.0,25.5566,25.5699,25.49,25.5366,237800.0
2009-03-25 12:30:00,38.34,38.36,38.27,38.29,115300.0,25.5433,25.5566,25.4966,25.51,115300.0
2009-03-25 12:35:00,38.29,38.33,38.23,38.29,154800.0,25.51,25.5366,25.47,25.51,154800.0
2009-03-25 12:40:00,38.29,38.39,38.29,38.35,140700.0,25.51,25.5766,25.51,25.5499,140700.0
2009-03-25 12:45:00,38.35,38.37,38.29,38.31,205500.0,25.5499,25.5633,25.51,25.5233,205500.0
2009-03-25 12:50:00,38.31,38.38,38.26,38.37,126600.0,25.5233,25.5699,25.49,25.5633,126600.0
2009-03-25 12:55:00,38.37,38.43,38.37,38.43,69300.0,25.5633,25.6032,25.5633,25.6032,69300.0
2009-03-25 13:00:00,38.42,38.5,38.42,38.47,84300.0,25.5966,25.6499,25.5966,25.6299,84300.0
2009-03-25 13:05:00,38.47,38.47,38.35,38.35,87700.0,25.6299,25.6299,25.5499,25.5499,87700.0
2009-03-25 13:10:00,38.36,38.39,38.3,38.31,118000.0,25.5566,25.5766,25.5166,25.5233,118000.0
2009-03-25 13:15:00,38.3,38.32,38.17,38.19,207600.0,25.5166,25.53,25.43,25.4433,207600.0
2009-03-25 13:20:00,38.19,38.23,38.16,38.18,207300.0,25.4433,25.47,25.4234,25.4367,207300.0
2009-03-25 13:25:00,38.19,38.22,38.01,38.13,313000.0,25.4433,25.4633,25.3234,25.4034,313000.0
2009-03-25 13:30:00,38.12,38.18,38.12,38.13,121200.0,25.3967,25.4367,25.3967,25.4034,121200.0
2009-03-25 13:35:00,38.13,38.15,38.06,38.06,161700.0,25.4034,25.4167,25.3567,25.3567,161700.0
2009-03-25 13:40:00,38.06,38.07,37.98,38.04,206800.0,25.3567,25.3634,25.3034,25.3434,206800.0
2009-03-25 13:45:00,38.03,38.36,38.03,38.12,104800.0,25.3367,25.5566,25.3367,25.3967,104800.0
2009-03-25 13:50:00,38.11,38.22,38.08,38.18,173200.0,25.39,25.4633,25.3701,25.4367,173200.0
2009-03-25 13:55:00,38.18,38.27,38.13,38.13,239300.0,25.4367,25.4966,25.4034,25.4034,239300.0
2009-03-25 14:00:00,38.13,38.16,37.85,37.86,313700.0,25.4034,25.4234,25.2168,25.2235,313700.0
2009-03-25 14:05:00,37.85,37.88,37.69,37.76,341500.0,25.2168,25.2368,25.1102,25.1569,341500.0
2009-03-25 14:10:00,37.76,37.91,37.75,37.9,205500.0,25.1569,25.2568,25.1502,25.2501,205500.0
2009-03-25 14:15:00,37.9,37.93,37.82,37.92,214200.0,25.2501,25.2701,25.1968,25.2635,214200.0
2009-03-25 14:20:00,37.91,38.03,37.85,37.94,198300.0,25.2568,25.3367,25.2168,25.2768,198300.0
2009-03-25 14:25:00,37.94,38.05,37.86,37.89,200300.0,25.2768,25.3501,25.2235,25.2435,200300.0
2009-03-25 14:30:00,37.88,37.92,37.84,37.85,175300.0,25.2368,25.2635,25.2102,25.2168,175300.0
2009-03-25 14:35:00,37.85,37.9,37.77,37.78,169700.0,25.2168,25.2501,25.1635,25.1702,169700.0
2009-03-25 14:40:00,37.78,37.8,37.58,37.62,302000.0,25.1702,25.1835,25.0369,25.0636,302000.0
2009-03-25 14:45:00,37.62,37.66,37.45,37.63,407000.0,25.0636,25.0902,24.9503,25.0703,407000.0
2009-03-25 14:50:00,37.64,37.66,37.51,37.66,279700.0,25.0769,25.0902,24.9903,25.0902,279700.0
2009-03-25 14:55:00,37.66,37.71,37.54,37.54,208400.0,25.0902,25.1236,25.0103,25.0103,208400.0
2009-03-25 15:00:00,37.54,37.56,37.37,37.38,549800.0,25.0103,25.0236,24.897,24.9037,549800.0
2009-03-25 15:05:00,37.39,37.56,37.39,37.5,231600.0,24.9104,25.0236,24.9104,24.9836,231600.0
2009-03-25 15:10:00,37.5,37.63,37.49,37.62,250500.0,24.9836,25.0703,24.977,25.0636,250500.0
2009-03-25 15:15:00,37.62,37.75,37.61,37.7,221700.0,25.0636,25.1502,25.0569,25.1169,221700.0
2009-03-25 15:20:00,37.7,37.81,37.68,37.77,278900.0,25.1169,25.1902,25.1036,25.1635,278900.0
2009-03-25 15:25:00,37.76,37.89,37.72,37.85,256800.0,25.1569,25.2435,25.1302,25.2168,256800.0
2009-03-25 15:30:00,37.86,37.98,37.85,37.92,269400.0,25.2235,25.3034,25.2168,25.2635,269400.0
2009-03-25 15:35:00,37.91,38.83,37.88,37.92,489900.0,25.2568,25.8697,25.2368,25.2635,489900.0
2009-03-25 15:40:00,37.93,38.03,37.81,38.01,374600.0,25.2701,25.3367,25.1902,25.3234,374600.0
2009-03-25 15:45:00,38.01,38.1,37.92,37.92,612200.0,25.3234,25.3834,25.2635,25.2635,612200.0
2009-03-25 15:50:00,37.91,38.03,37.78,38.01,920000.0,25.2568,25.3367,25.1702,25.3234,920000.0
2009-03-25 15:55:00,38.01,38.51,38.01,38.5,2309400.0,25.3234,25.6565,25.3234,25.6499,2309400.0
2009-03-26 09:30:00,38.85,39.05,38.71,38.89,388700.0,25.8831,26.0163,25.7898,25.9097,388700.0
2009-03-26 09:35:00,38.9,39.1,38.8,38.93,362100.0,25.9164,26.0496,25.8497,25.9364,362100.0
2009-03-26 09:40:00,38.94,39.13,38.94,39.05,260400.0,25.943,26.0696,25.943,26.0163,260400.0
2009-03-26 09:45:00,39.05,39.11,38.89,38.91,336800.0,26.0163,26.0563,25.9097,25.923,336800.0
2009-03-26 09:50:00,38.91,38.92,38.72,38.76,295300.0,25.923,25.9297,25.7964,25.8231,295300.0
2009-03-26 09:55:00,38.75,38.84,38.71,38.81,216400.0,25.8164,25.8764,25.7898,25.8564,216400.0
2009-03-26 10:00:00,38.81,38.98,38.76,38.91,282200.0,25.8564,25.9697,25.8231,25.923,282200.0
2009-03-26 10:05:00,38.92,39.1,38.91,38.96,299100.0,25.9297,26.0496,25.923,25.9563,299100.0
2009-03-26 10:10:00,38.96,38.96,38.74,38.78,203900.0,25.9563,25.9563,25.8098,25.8364,203900.0
2009-03-26 10:15:00,38.79,38.93,38.76,38.88,211300.0,25.8431,25.9364,25.8231,25.903,211300.0
2009-03-26 10:20:00,38.89,38.96,38.83,38.91,166000.0,25.9097,25.9563,25.8697,25.923,166000.0
2009-03-26 10:25:00,38.92,38.93,38.74,38.75,203600.0,25.9297,25.9364,25.8098,25.8164,203600.0
2009-03-26 10:30:00,38.75,38.93,38.73,38.91,218300.0,25.8164,25.9364,25.8031,25.923,218300.0
2009-03-26 10:35:00,38.91,39.04,38.9,39.02,281300.0,25.923,26.0096,25.9164,25.9963,281300.0
2009-03-26 10:40:00,39.01,39.12,38.93,38.93,260400.0,25.9897,26.0629,25.9364,25.9364,260400.0
2009-03-26 10:45:00,38.93,38.97,38.86,38.9,152300.0,25.9364,25.963,25.8897,25.9164,152300.0
2009-03-26 10:50:00,38.88,38.89,38.76,38.77,172400.0,25.903,25.9097,25.8231,25.8298,172400.0
2009-03-26 10:55:00,38.77,38.92,38.76,38.89,233800.0,25.8298,25.9297,25.8231,25.9097,233800.0
2009-03-26 11:00:00,38.88,39.07,38.87,39.06,208300.0,25.903,26.0296,25.8964,26.023,208300.0
2009-03-26 11:05:00,39.07,39.15,39.0,39.02,195300.0,26.0296,26.0829,25.983,25.9963,195300.0
2009-03-26 11:10:00,39.02,39.06,38.97,39.0,129500.0,25.9963,26.023,25.963,25.983,129500.0
2009-03-26 11:15:00,39.01,39.1,38.98,38.98,105600.0,25.9897,26.0496,25.9697,25.9697,105600.0
2009-03-26 11:20:00,38.98,39.11,38.94,39.05,127500.0,25.9697,26.0563,25.943,26.0163,127500.0
2009-03-26 11:25:00,39.06,39.16,38.93,38.94,216700.0,26.023,26.0896,25.9364,25.943,216700.0
2009-03-26 11:30:00,38.93,39.09,38.93,39.05,259700.0,25.9364,26.043,25.9364,26.0163,259700.0
2009-03-26 11:35:00,39.06,39.16,39.0,39.08,197000.0,26.023,26.0896,25.983,26.0363,197000.0
2009-03-26 11:40:00,39.08,39.1,39.04,39.05,94600.0,26.0363,26.0496,26.0096,26.0163,94600.0
2009-03-26 11:45:00,39.05,39.05,38.97,38.99,254100.0,26.0163,26.0163,25.963,25.9763,254100.0
2009-03-26 11:50:00,39.0,39.09,38.96,39.08,665100.0,25.983,26.043,25.9563,26.0363,665100.0
2009-03-26 11:55:00,39.08,39.14,39.06,39.12,107100.0,26.0363,26.0763,26.023,26.0629,107100.0
2009-03-26 12:00:00,39.12,39.23,39.06,39.2,138700.0,26.0629,26.1362,26.023,26.1162,138700.0
2009-03-26 12:05:00,39.21,39.31,39.21,39.29,185300.0,26.1229,26.1895,26.1229,26.1762,185300.0
2009-03-26 12:10:00,39.29,39.3,39.24,39.26,122200.0,26.1762,26.1829,26.1429,26.1562,122200.0
2009-03-26 12:15:00,39.26,39.35,39.26,39.34,244100.0,26.1562,26.2162,26.1562,26.2095,244100.0
2009-03-26 12:20:00,39.34,39.52,39.33,39.51,329400.0,26.2095,26.3294,26.2028,26.3228,329400.0
2009-03-26 12:25:00,39.5,39.51,39.43,39.47,166700.0,26.3161,26.3228,26.2695,26.2961,166700.0
2009-03-26 12:30:00,39.46,39.47,39.37,39.39,170500.0,26.2895,26.2961,26.2295,26.2428,170500.0
2009-03-26 12:35:00,39.39,39.4,39.28,39.39,147200.0,26.2428,26.2495,26.1695,26.2428,147200.0
2009-03-26 12:40:00,39.39,39.44,39.32,39.34,283500.0,26.2428,26.2761,26.1962,26.2095,283500.0
2009-03-26 12:45:00,39.34,39.42,39.32,39.41,128600.0,26.2095,26.2628,26.1962,26.2561,128600.0
2009-03-26 12:50:00,39.41,39.42,39.35,39.35,109300.0,26.2561,26.2628,26.2162,26.2162,109300.0
2009-03-26 12:55:00,39.35,39.4,39.34,39.35,152900.0,26.2162,26.2495,26.2095,26.2162,152900.0
2009-03-26 13:00:00,39.35,39.55,39.35,39.51,358300.0,26.2162,26.3494,26.2162,26.3228,358300.0
2009-03-26 13:05:00,39.51,39.52,39.42,39.5,296100.0,26.3228,26.3294,26.2628,26.3161,296100.0
2009-03-26 13:10:00,39.5,39.55,39.47,39.49,202600.0,26.3161,26.3494,26.2961,26.3094,202600.0
2009-03-26 13:15:00,39.5,39.59,39.49,39.51,205600.0,26.3161,26.3761,26.3094,26.3228,205600.0
2009-03-26 13:20:00,39.51,39.7,39.5,39.58,479600.0,26.3228,26.4494,26.3161,26.3694,479600.0
2009-03-26 13:25:00,39.59,39.64,39.52,39.57,186300.0,26.3761,26.4094,26.3294,26.3627,186300.0
2009-03-26 13:30:00,39.57,39.61,39.51,39.56,124900.0,26.3627,26.3894,26.3228,26.3561,124900.0
2009-03-26 13:35:00,39.55,39.56,39.49,39.5,217200.0,26.3494,26.3561,26.3094,26.3161,217200.0
2009-03-26 13:40:00,39.49,39.5,39.35,39.39,138100.0,26.3094,26.3161,26.2162,26.2428,138100.0
2009-03-26 13:45:00,39.39,39.47,39.38,39.4,174800.0,26.2428,26.2961,26.2362,26.2495,174800.0
2009-03-26 13:50:00,39.4,39.49,39.39,39.39,157100.0,26.2495,26.3094,26.2428,26.2428,157100.0
2009-03-26 13:55:00,39.39,39.47,39.39,39.4,269200.0,26.2428,26.2961,26.2428,26.2495,269200.0
2009-03-26 14:00:00,39.4,39.48,39.4,39.47,186900.0,26.2495,26.3028,26.2495,26.2961,186900.0
2009-03-26 14:05:00,39.48,39.5,39.38,39.47,323000.0,26.3028,26.3161,26.2362,26.2961,323000.0
2009-03-26 14:10:00,39.47,39.54,39.44,39.49,269200.0,26.2961,26.3428,26.2761,26.3094,269200.0
2009-03-26 14:15:00,39.48,39.49,39.4,39.43,141600.0,26.3028,26.3094,26.2495,26.2695,141600.0
2009-03-26 14:20:00,39.44,39.53,39.43,39.49,258700.0,26.2761,26.3361,26.2695,26.3094,258700.0
2009-03-26 14:25:00,39.5,39.6,39.37,39.38,298500.0,26.3161,26.3827,26.2295,26.2362,298500.0
2009-03-26 14:30:00,39.39,39.39,39.21,39.26,282100.0,26.2428,26.2428,26.1229,26.1562,282100.0
2009-03-26 14:35:00,39.26,39.37,39.22,39.31,148600.0,26.1562,26.2295,26.1296,26.1895,148600.0
2009-03-26 14:40:00,39.31,39.34,39.2,39.22,127300.0,26.1895,26.2095,26.1162,26.1296,127300.0
2009-03-26 14:45:00,39.22,39.37,39.22,39.31,212600.0,26.1296,26.2295,26.1296,26.1895,212600.0
2009-03-26 14:50:00,39.3,39.3,39.12,39.21,219800.0,26.1829,26.1829,26.0629,26.1229,219800.0
2009-03-26 14:55:00,39.21,39.3,39.06,39.07,289000.0,26.1229,26.1829,26.023,26.0296,289000.0
2009-03-26 15:00:00,39.08,39.17,39.05,39.15,258100.0,26.0363,26.0963,26.0163,26.0829,258100.0
2009-03-26 15:05:00,39.15,39.28,39.07,39.25,291300.0,26.0829,26.1695,26.0296,26.1495,291300.0
2009-03-26 15:10:00,39.26,39.29,39.16,39.21,266300.0,26.1562,26.1762,26.0896,26.1229,266300.0
2009-03-26 15:15:00,39.21,39.23,39.08,39.17,276200.0,26.1229,26.1362,26.0363,26.0963,276200.0
2009-03-26 15:20:00,39.17,39.31,39.15,39.26,245700.0,26.0963,26.1895,26.0829,26.1562,245700.0
2009-03-26 15:25:00,39.26,39.33,39.24,39.3,224000.0,26.1562,26.2028,26.1429,26.1829,224000.0
2009-03-26 15:30:00,39.3,39.43,39.18,39.28,361700.0,26.1829,26.2695,26.1029,26.1695,361700.0
2009-03-26 15:35:00,39.27,39.4,39.18,39.29,555000.0,26.1629,26.2495,26.1029,26.1762,555000.0
2009-03-26 15:40:00,39.29,39.5,39.28,39.44,569200.0,26.1762,26.3161,26.1695,26.2761,569200.0
2009-03-26 15:45:00,39.46,39.55,39.33,39.43,465800.0,26.2895,26.3494,26.2028,26.2695,465800.0
2009-03-26 15:50:00,39.43,39.52,39.29,39.4,641700.0,26.2695,26.3294,26.1762,26.2495,641700.0
2009-03-26 15:55:00,39.4,39.6,39.24,39.51,1226000.0,26.2495,26.3827,26.1429,26.3228,1226000.0
2009-03-27 09:30:00,39.03,39.27,38.91,39.23,543500.0,26.003,26.1629,25.923,26.1362,543500.0
2009-03-27 09:35:00,39.25,39.28,38.93,38.95,417400.0,26.1495,26.1695,25.9364,25.9497,417400.0
2009-03-27 09:40:00,38.96,39.02,38.83,38.86,237800.0,25.9563,25.9963,25.8697,25.8897,237800.0
2009-03-27 09:45:00,38.86,38.97,38.76,38.97,321700.0,25.8897,25.963,25.8231,25.963,321700.0
2009-03-27 09:50:00,38.97,39.02,38.92,38.95,201900.0,25.963,25.9963,25.9297,25.9497,201900.0
2009-03-27 09:55:00,38.94,39.1,38.8,38.87,514000.0,25.943,26.0496,25.8497,25.8964,514000.0
2009-03-27 10:00:00,38.86,38.88,38.7,38.75,299900.0,25.8897,25.903,25.7831,25.8164,299900.0
2009-03-27 10:05:00,38.74,38.75,38.61,38.68,289700.0,25.8098,25.8164,25.7232,25.7698,289700.0
2009-03-27 10:10:00,38.66,38.75,38.63,38.71,165400.0,25.7565,25.8164,25.7365,25.7898,165400.0
2009-03-27 10:15:00,38.71,38.76,38.66,38.68,189500.0,25.7898,25.8231,25.7565,25.7698,189500.0
2009-03-27 10:20:00,38.68,38.78,38.65,38.77,145600.0,25.7698,25.8364,25.7498,25.8298,145600.0
2009-03-27 10:25:00,38.77,38.77,38.66,38.76,135000.0,25.8298,25.8298,25.7565,25.8231,135000.0
2009-03-27 10:30:00,38.76,38.79,38.66,38.78,144800.0,25.8231,25.8431,25.7565,25.8364,144800.0
2009-03-27 10:35:00,38.79,38.94,38.78,38.87,225900.0,25.8431,25.943,25.8364,25.8964,225900.0
2009-03-27 10:40:00,38.88,38.96,38.88,38.92,123900.0,25.903,25.9563,25.903,25.9297,123900.0
2009-03-27 10:45:00,38.92,39.0,38.9,38.9,182100.0,25.9297,25.983,25.9164,25.9164,182100.0
2009-03-27 10:50:00,38.9,39.0,38.89,38.95,96900.0,25.9164,25.983,25.9097,25.9497,96900.0
2009-03-27 10:55:00,38.95,38.99,38.94,38.96,99100.0,25.9497,25.9763,25.943,25.9563,99100.0
2009-03-27 11:00:00,38.96,38.97,38.75,38.83,273300.0,25.9563,25.963,25.8164,25.8697,273300.0
2009-03-27 11:05:00,38.84,38.97,38.83,38.97,171100.0,25.8764,25.963,25.8697,25.963,171100.0
2009-03-27 11:10:00,38.96,39.05,38.87,39.05,119600.0,25.9563,26.0163,25.8964,26.0163,119600.0
2009-03-27 11:15:00,39.05,39.05,38.99,39.02,77100.0,26.0163,26.0163,25.9763,25.9963,77100.0
2009-03-27 11:20:00,39.01,39.08,38.96,39.0,206500.0,25.9897,26.0363,25.9563,25.983,206500.0
2009-03-27 11:25:00,38.99,39.0,38.87,38.97,141400.0,25.9763,25.983,25.8964,25.963,141400.0
2009-03-27 11:30:00,38.96,38.97,38.88,38.9,129500.0,25.9563,25.963,25.903,25.9164,129500.0
2009-03-27 11:35:00,38.9,38.98,38.89,38.92,87100.0,25.9164,25.9697,25.9097,25.9297,87100.0
2009-03-27 11:40:00,38.91,38.99,38.89,38.99,89600.0,25.923,25.9763,25.9097,25.9763,89600.0
2009-03-27 11:45:00,38.99,39.07,38.99,39.02,199800.0,25.9763,26.0296,25.9763,25.9963,199800.0
2009-03-27 11:50:00,39.02,39.11,39.02,39.09,135800.0,25.9963,26.0563,25.9963,26.043,135800.0
2009-03-27 11:55:00,39.09,39.11,39.04,39.06,136900.0,26.043,26.0563,26.0096,26.023,136900.0
2009-03-27 12:00:00,39.07,39.17,39.06,39.15,215000.0,26.0296,26.0963,26.023,26.0829,215000.0
2009-03-27 12:05:00,39.14,39.17,39.08,39.14,101200.0,26.0763,26.0963,26.0363,26.0763,101200.0
2009-03-27 12:10:00,39.13,39.13,39.05,39.1,159200.0,26.0696,26.0696,26.0163,26.0496,159200.0
2009-03-27 12:15:00,39.11,39.12,39.01,39.04,181100.0,26.0563,26.0629,25.9897,26.0096,181100.0
2009-03-27 12:20:00,39.04,39.07,38.96,39.01,154100.0,26.0096,26.0296,25.9563,25.9897,154100.0
2009-03-27 12:25:00,39.01,39.07,39.01,39.05,69700.0,25.9897,26.0296,25.9897,26.0163,69700.0
2009-03-27 12:30:00,39.04,39.12,39.03,39.11,103800.0,26.0096,26.0629,26.003,26.0563,103800.0
2009-03-27 12:35:00,39.12,39.14,39.05,39.06,92600.0,26.0629,26.0763,26.0163,26.023,92600.0
2009-03-27 12:40:00,39.05,39.13,39.05,39.13,73000.0,26.0163,26.0696,26.0163,26.0696,73000.0
2009-03-27 12:45:00,39.13,39.25,39.13,39.2,173400.0,26.0696,26.1495,26.0696,26.1162,173400.0
2009-03-27 12:50:00,39.21,39.24,39.15,39.16,150000.0,26.1229,26.1429,26.0829,26.0896,150000.0
2009-03-27 12:55:00,39.15,39.15,39.01,39.03,146800.0,26.0829,26.0829,25.9897,26.003,146800.0
2009-03-27 13:00:00,39.03,39.07,38.98,39.0,212200.0,26.003,26.0296,25.9697,25.983,212200.0
2009-03-27 13:05:00,39.0,39.0,38.9,38.98,279200.0,25.983,25.983,25.9164,25.9697,279200.0
2009-03-27 13:10:00,38.97,38.98,38.9,38.96,93800.0,25.963,25.9697,25.9164,25.9563,93800.0
2009-03-27 13:15:00,38.96,39.05,38.96,39.03,117100.0,25.9563,26.0163,25.9563,26.003,117100.0
2009-03-27 13:20:00,39.04,39.13,39.04,39.12,97700.0,26.0096,26.0696,26.0096,26.0629,97700.0
2009-03-27 13:25:00,39.13,39.14,39.05,39.11,162100.0,26.0696,26.0763,26.0163,26.0563,162100.0
2009-03-27 13:30:00,39.1,39.19,39.07,39.14,117200.0,26.0496,26.1096,26.0296,26.0763,117200.0
2009-03-27 13:35:00,39.13,39.13,39.04,39.05,190900.0,26.0696,26.0696,26.0096,26.0163,190900.0
2009-03-27 13:40:00,39.05,39.08,38.97,39.03,217300.0,26.0163,26.0363,25.963,26.003,217300.0
2009-03-27 13:45:00,39.03,39.04,38.97,39.02,118600.0,26.003,26.0096,25.963,25.9963,118600.0
2009-03-27 13:50:00,39.01,39.02,38.9,38.9,101100.0,25.9897,25.9963,25.9164,25.9164,101100.0
2009-03-27 13:55:00,38.9,39.03,38.89,38.97,123100.0,25.9164,26.003,25.9097,25.963,123100.0
2009-03-27 14:00:00,38.97,39.03,38.94,39.03,139500.0,25.963,26.003,25.943,26.003,139500.0
2009-03-27 14:05:00,39.03,39.1,39.0,39.07,147300.0,26.003,26.0496,25.983,26.0296,147300.0
2009-03-27 14:10:00,39.04,39.07,39.01,39.06,83300.0,26.0096,26.0296,25.9897,26.023,83300.0
2009-03-27 14:15:00,39.07,39.07,39.0,39.06,113600.0,26.0296,26.0296,25.983,26.023,113600.0
2009-03-27 14:20:00,39.06,39.28,39.04,39.23,369400.0,26.023,26.1695,26.0096,26.1362,369400.0
2009-03-27 14:25:00,39.24,39.25,39.19,39.19,45000.0,26.1429,26.1495,26.1096,26.1096,45000.0
2009-03-27 14:30:00,39.19,39.2,39.1,39.13,95500.0,26.1096,26.1162,26.0496,26.0696,95500.0
2009-03-27 14:35:00,39.13,39.24,39.12,39.2,184600.0,26.0696,26.1429,26.0629,26.1162,184600.0
2009-03-27 14:40:00,39.21,39.3,39.16,39.19,106500.0,26.1229,26.1829,26.0896,26.1096,106500.0
2009-03-27 14:45:00,39.19,39.19,39.02,39.11,159200.0,26.1096,26.1096,25.9963,26.0563,159200.0
2009-03-27 14:50:00,39.1,39.13,39.05,39.1,74300.0,26.0496,26.0696,26.0163,26.0496,74300.0
2009-03-27 14:55:00,39.11,39.22,39.07,39.21,120200.0,26.0563,26.1296,26.0296,26.1229,120200.0
2009-03-27 15:00:00,39.21,39.42,39.2,39.27,271400.0,26.1229,26.2628,26.1162,26.1629,271400.0
2009-03-27 15:05:00,39.27,39.31,39.23,39.24,107000.0,26.1629,26.1895,26.1362,26.1429,107000.0
2009-03-27 15:10:00,39.24,39.28,39.12,39.16,163400.0,26.1429,26.1695,26.0629,26.0896,163400.0
2009-03-27 15:15:00,39.16,39.26,39.14,39.24,130300.0,26.0896,26.1562,26.0763,26.1429,130300.0
2009-03-27 15:20:00,39.24,39.25,39.17,39.24,151800.0,26.1429,26.1495,26.0963,26.1429,151800.0
2009-03-27 15:25:00,39.24,39.27,39.12,39.14,146100.0,26.1429,26.1629,26.0629,26.0763,146100.0
2009-03-27 15:30:00,39.14,39.23,39.12,39.12,198300.0,26.0763,26.1362,26.0629,26.0629,198300.0
2009-03-27 15:35:00,39.11,39.13,39.03,39.06,226400.0,26.0563,26.0696,26.003,26.023,226400.0
2009-03-27 15:40:00,39.06,39.21,39.0,39.15,630400.0,26.023,26.1229,25.983,26.0829,630400.0
2009-03-27 15:45:00,39.15,39.26,39.15,39.17,291200.0,26.0829,26.1562,26.0829,26.0963,291200.0
2009-03-27 15:50:00,39.17,39.24,39.1,39.1,329700.0,26.0963,26.1429,26.0496,26.0496,329700.0
2009-03-27 15:55:00,39.11,39.11,38.8,38.92,792700.0,26.0563,26.0563,25.8497,25.9297,792700.0
2009-03-30 09:30:00,38.13,38.57,38.13,38.26,442100.0,25.4034,25.6965,25.4034,25.49,442100.0
2009-03-30 09:35:00,38.24,38.28,38.05,38.18,339600.0,25.4767,25.5033,25.3501,25.4367,339600.0
2009-03-30 09:40:00,38.18,38.24,38.02,38.08,502600.0,25.4367,25.4767,25.3301,25.3701,502600.0
2009-03-30 09:45:00,38.07,38.17,38.03,38.17,440800.0,25.3634,25.43,25.3367,25.43,440800.0
2009-03-30 09:50:00,38.16,38.17,38.01,38.12,312800.0,25.4234,25.43,25.3234,25.3967,312800.0
2009-03-30 09:55:00,38.12,38.2,38.08,38.16,170500.0,25.3967,25.45,25.3701,25.4234,170500.0
2009-03-30 10:00:00,38.2,38.32,38.16,38.22,263200.0,25.45,25.53,25.4234,25.4633,263200.0
2009-03-30 10:05:00,38.21,38.22,38.13,38.2,148800.0,25.4567,25.4633,25.4034,25.45,148800.0
2009-03-30 10:10:00,38.19,38.23,38.05,38.08,180200.0,25.4433,25.47,25.3501,25.3701,180200.0
2009-03-30 10:15:00,38.07,38.07,37.96,37.96,222700.0,25.3634,25.3634,25.2901,25.2901,222700.0
2009-03-30 10:20:00,37.97,37.98,37.85,37.88,199000.0,25.2968,25.3034,25.2168,25.2368,199000.0
2009-03-30 10:25:00,37.88,37.92,37.77,37.83,201400.0,25.2368,25.2635,25.1635,25.2035,201400.0
2009-03-30 10:30:00,37.82,37.82,37.64,37.73,257300.0,25.1968,25.1968,25.0769,25.1369,257300.0
2009-03-30 10:35:00,37.72,37.79,37.65,37.69,159300.0,25.1302,25.1769,25.0836,25.1102,159300.0
2009-03-30 10:40:00,37.69,37.72,37.59,37.6,164000.0,25.1102,25.1302,25.0436,25.0503,164000.0
2009-03-30 10:45:00,37.6,37.65,37.51,37.65,193200.0,25.0503,25.0836,24.9903,25.0836,193200.0
2009-03-30 10:50:00,37.65,37.83,37.64,37.81,237700.0,25.0836,25.2035,25.0769,25.1902,237700.0
2009-03-30 10:55:00,37.81,37.82,37.75,37.78,180500.0,25.1902,25.1968,25.1502,25.1702,180500.0
2009-03-30 11:00:00,37.78,37.78,37.63,37.65,149500.0,25.1702,25.1702,25.0703,25.0836,149500.0
2009-03-30 11:05:00,37.66,37.66,37.5,37.57,211900.0,25.0902,25.0902,24.9836,25.0303,211900.0
2009-03-30 11:10:00,37.57,37.73,37.56,37.69,171900.0,25.0303,25.1369,25.0236,25.1102,171900.0
2009-03-30 11:15:00,37.69,37.75,37.56,37.58,212100.0,25.1102,25.1502,25.0236,25.0369,212100.0
2009-03-30 11:20:00,37.58,37.61,37.43,37.44,273900.0,25.0369,25.0569,24.937,24.9437,273900.0
2009-03-30 11:25:00,37.44,37.53,37.39,37.44,224900.0,24.9437,25.0036,24.9104,24.9437,224900.0
2009-03-30 11:30:00,37.44,37.45,37.35,37.43,218300.0,24.9437,24.9503,24.8837,24.937,218300.0
2009-03-30 11:35:00,37.43,37.51,37.42,37.48,114100.0,24.937,24.9903,24.9303,24.9703,114100.0
2009-03-30 11:40:00,37.49,37.56,37.47,37.48,145100.0,24.977,25.0236,24.9637,24.9703,145100.0
2009-03-30 11:45:00,37.49,37.57,37.46,37.55,146100.0,24.977,25.0303,24.957,25.017,146100.0
2009-03-30 11:50:00,37.55,37.57,37.45,37.49,132900.0,25.017,25.0303,24.9503,24.977,132900.0
2009-03-30 11:55:00,37.5,37.59,37.47,37.57,152900.0,24.9836,25.0436,24.9637,25.0303,152900.0
2009-03-30 12:00:00,37.57,37.59,37.51,37.53,147000.0,25.0303,25.0436,24.9903,25.0036,147000.0
2009-03-30 12:05:00,37.54,37.58,37.51,37.54,204600.0,25.0103,25.0369,24.9903,25.0103,204600.0
2009-03-30 12:10:00,37.54,37.57,37.46,37.48,119700.0,25.0103,25.0303,24.957,24.9703,119700.0
2009-03-30 12:15:00,37.49,37.55,37.47,37.54,172900.0,24.977,25.017,24.9637,25.0103,172900.0
2009-03-30 12:20:00,37.54,37.65,37.5,37.65,239500.0,25.0103,25.0836,24.9836,25.0836,239500.0
2009-03-30 12:25:00,37.65,37.66,37.57,37.62,142200.0,25.0836,25.0902,25.0303,25.0636,142200.0
2009-03-30 12:30:00,37.61,37.63,37.55,37.62,86700.0,25.0569,25.0703,25.017,25.0636,86700.0
2009-03-30 12:35:00,37.61,37.75,37.6,37.7,136900.0,25.0569,25.1502,25.0503,25.1169,136900.0
2009-03-30 12:40:00,37.7,37.71,37.57,37.59,106200.0,25.1169,25.1236,25.0303,25.0436,106200.0
2009-03-30 12:45:00,37.59,37.62,37.57,37.57,126600.0,25.0436,25.0636,25.0303,25.0303,126600.0
2009-03-30 12:50:00,37.57,37.58,37.46,37.54,119400.0,25.0303,25.0369,24.957,25.0103,119400.0
2009-03-30 12:55:00,37.54,37.55,37.47,37.5,69300.0,25.0103,25.017,24.9637,24.9836,69300.0
2009-03-30 13:00:00,37.5,37.54,37.44,37.45,105100.0,24.9836,25.0103,24.9437,24.9503,105100.0
2009-03-30 13:05:00,37.45,37.45,37.4,37.42,114000.0,24.9503,24.9503,24.917,24.9303,114000.0
2009-03-30 13:10:00,37.42,37.42,37.37,37.42,158200.0,24.9303,24.9303,24.897,24.9303,158200.0
2009-03-30 13:15:00,37.43,37.44,37.34,37.37,102200.0,24.937,24.9437,24.877,24.897,102200.0
2009-03-30 13:20:00,37.37,37.43,37.34,37.42,88400.0,24.897,24.937,24.877,24.9303,88400.0
2009-03-30 13:25:00,37.42,37.54,37.42,37.5,154400.0,24.9303,25.0103,24.9303,24.9836,154400.0
2009-03-30 13:30:00,37.51,37.58,37.47,37.47,115300.0,24.9903,25.0369,24.9637,24.9637,115300.0
2009-03-30 13:35:00,37.48,37.48,37.34,37.44,128700.0,24.9703,24.9703,24.877,24.9437,128700.0
2009-03-30 13:40:00,37.45,37.53,37.45,37.48,112600.0,24.9503,25.0036,24.9503,24.9703,112600.0
2009-03-30 13:45:00,37.49,37.49,37.32,37.4,283900.0,24.977,24.977,24.8637,24.917,283900.0
2009-03-30 13:50:00,37.39,37.52,37.39,37.52,123300.0,24.9104,24.997,24.9104,24.997,123300.0
2009-03-30 13:55:00,37.51,37.52,37.42,37.45,131700.0,24.9903,24.997,24.9303,24.9503,131700.0
2009-03-30 14:00:00,37.44,37.51,37.41,37.5,94200.0,24.9437,24.9903,24.9237,24.9836,94200.0
2009-03-30 14:05:00,37.5,37.61,37.5,37.57,148400.0,24.9836,25.0569,24.9836,25.0303,148400.0
2009-03-30 14:10:00,37.56,37.67,37.55,37.62,194100.0,25.0236,25.0969,25.017,25.0636,194100.0
2009-03-30 14:15:00,37.62,37.65,37.59,37.63,75500.0,25.0636,25.0836,25.0436,25.0703,75500.0
2009-03-30 14:20:00,37.63,37.65,37.58,37.63,195200.0,25.0703,25.0836,25.0369,25.0703,195200.0
2009-03-30 14:25:00,37.63,37.65,37.49,37.49,223800.0,25.0703,25.0836,24.977,24.977,223800.0
2009-03-30 14:30:00,37.49,37.52,37.39,37.49,241600.0,24.977,24.997,24.9104,24.977,241600.0
2009-03-30 14:35:00,37.5,37.56,37.47,37.48,152000.0,24.9836,25.0236,24.9637,24.9703,152000.0
2009-03-30 14:40:00,37.48,37.49,37.36,37.43,281500.0,24.9703,24.977,24.8904,24.937,281500.0
2009-03-30 14:45:00,37.43,37.53,37.41,37.52,129800.0,24.937,25.0036,24.9237,24.997,129800.0
2009-03-30 14:50:00,37.52,37.56,37.49,37.53,145500.0,24.997,25.0236,24.977,25.0036,145500.0
2009-03-30 14:55:00,37.54,37.54,37.39,37.41,136400.0,25.0103,25.0103,24.9104,24.9237,136400.0
2009-03-30 15:00:00,37.42,37.49,37.39,37.48,127700.0,24.9303,24.977,24.9104,24.9703,127700.0
2009-03-30 15:05:00,37.48,37.57,37.46,37.57,170600.0,24.9703,25.0303,24.957,25.0303,170600.0
2009-03-30 15:10:00,37.56,37.64,37.54,37.61,159200.0,25.0236,25.0769,25.0103,25.0569,159200.0
2009-03-30 15:15:00,37.61,37.67,37.56,37.57,217900.0,25.0569,25.0969,25.0236,25.0303,217900.0
2009-03-30 15:20:00,37.56,37.67,37.55,37.65,210200.0,25.0236,25.0969,25.017,25.0836,210200.0
2009-03-30 15:25:00,37.65,37.76,37.58,37.62,304600.0,25.0836,25.1569,25.0369,25.0636,304600.0
2009-03-30 15:30:00,37.62,37.75,37.61,37.72,342500.0,25.0636,25.1502,25.0569,25.1302,342500.0
2009-03-30 15:35:00,37.73,37.86,37.71,37.75,482500.0,25.1369,25.2235,25.1236,25.1502,482500.0
2009-03-30 15:40:00,37.75,37.77,37.63,37.76,519200.0,25.1502,25.1635,25.0703,25.1569,519200.0
2009-03-30 15:45:00,37.76,37.81,37.65,37.65,481200.0,25.1569,25.1902,25.0836,25.0836,481200.0
2009-03-30 15:50:00,37.64,37.88,37.64,37.85,537600.0,25.0769,25.2368,25.0769,25.2168,537600.0
2009-03-30 15:55:00,37.85,37.95,37.81,37.87,1024200.0,25.2168,25.2834,25.1902,25.2302,1024200.0
2009-03-31 09:30:00,38.4,38.82,38.23,38.82,547200.0,25.5833,25.8631,25.47,25.8631,547200.0
2009-03-31 09:35:00,38.82,39.02,38.71,38.94,809000.0,25.8631,25.9963,25.7898,25.943,809000.0
2009-03-31 09:40:00,38.94,38.98,38.7,38.8,650500.0,25.943,25.9697,25.7831,25.8497,650500.0
2009-03-31 09:45:00,38.81,38.98,38.78,38.95,275000.0,25.8564,25.9697,25.8364,25.9497,275000.0
2009-03-31 09:50:00,38.96,38.96,38.87,38.9,228900.0,25.9563,25.9563,25.8964,25.9164,228900.0
2009-03-31 09:55:00,38.91,39.08,38.87,39.05,482300.0,25.923,26.0363,25.8964,26.0163,482300.0
2009-03-31 10:00:00,39.05,39.2,39.02,39.18,474600.0,26.0163,26.1162,25.9963,26.1029,474600.0
2009-03-31 10:05:00,39.19,39.49,39.18,39.32,970300.0,26.1096,26.3094,26.1029,26.1962,970300.0
2009-03-31 10:10:00,39.32,39.37,39.23,39.28,629100.0,26.1962,26.2295,26.1362,26.1695,629100.0
2009-03-31 10:15:00,39.28,39.35,39.23,39.26,663000.0,26.1695,26.2162,26.1362,26.1562,663000.0
2009-03-31 10:20:00,39.26,39.34,39.17,39.29,308400.0,26.1562,26.2095,26.0963,26.1762,308400.0
2009-03-31 10:25:00,39.3,39.39,39.23,39.38,270800.0,26.1829,26.2428,26.1362,26.2362,270800.0
2009-03-31 10:30:00,39.38,39.48,39.38,39.43,310000.0,26.2362,26.3028,26.2362,26.2695,310000.0
2009-03-31 10:35:00,39.43,39.56,39.36,39.4,396600.0,26.2695,26.3561,26.2228,26.2495,396600.0
2009-03-31 10:40:00,39.4,39.43,39.35,39.42,183300.0,26.2495,26.2695,26.2162,26.2628,183300.0
2009-03-31 10:45:00,39.41,39.42,39.27,39.28,237700.0,26.2561,26.2628,26.1629,26.1695,237700.0
2009-03-31 10:50:00,39.27,39.32,39.2,39.21,196400.0,26.1629,26.1962,26.1162,26.1229,196400.0
2009-03-31 10:55:00,39.21,39.22,39.14,39.21,177600.0,26.1229,26.1296,26.0763,26.1229,177600.0
2009-03-31 11:00:00,39.21,39.26,39.19,39.22,175600.0,26.1229,26.1562,26.1096,26.1296,175600.0
2009-03-31 11:05:00,39.22,39.23,39.07,39.12,270500.0,26.1296,26.1362,26.0296,26.0629,270500.0
2009-03-31 11:10:00,39.12,39.16,39.11,39.14,202700.0,26.0629,26.0896,26.0563,26.0763,202700.0
2009-03-31 11:15:00,39.14,39.15,39.08,39.08,173700.0,26.0763,26.0829,26.0363,26.0363,173700.0
2009-03-31 11:20:00,39.08,39.1,38.93,38.97,293400.0,26.0363,26.0496,25.9364,25.963,293400.0
2009-03-31 11:25:00,38.98,39.07,38.98,39.07,338200.0,25.9697,26.0296,25.9697,26.0296,338200.0
2009-03-31 11:30:00,39.07,39.07,38.95,38.95,232300.0,26.0296,26.0296,25.9497,25.9497,232300.0
2009-03-31 11:35:00,38.95,38.99,38.91,38.97,182700.0,25.9497,25.9763,25.923,25.963,182700.0
2009-03-31 11:40:00,38.97,38.98,38.92,38.93,194200.0,25.963,25.9697,25.9297,25.9364,194200.0
2009-03-31 11:45:00,38.93,38.99,38.89,38.97,229900.0,25.9364,25.9763,25.9097,25.963,229900.0
2009-03-31 11:50:00,38.97,39.09,38.96,39.06,387900.0,25.963,26.043,25.9563,26.023,387900.0
2009-03-31 11:55:00,39.06,39.07,39.0,39.05,144400.0,26.023,26.0296,25.983,26.0163,144400.0
2009-03-31 12:00:00,39.05,39.06,38.94,38.94,194300.0,26.0163,26.023,25.943,25.943,194300.0
2009-03-31 12:05:00,38.94,38.94,38.91,38.92,102400.0,25.943,25.943,25.923,25.9297,102400.0
2009-03-31 12:10:00,38.91,38.92,38.85,38.87,198000.0,25.923,25.9297,25.8831,25.8964,198000.0
2009-03-31 12:15:00,38.87,38.94,38.85,38.88,99000.0,25.8964,25.943,25.8831,25.903,99000.0
2009-03-31 12:20:00,38.87,38.89,38.73,38.77,130000.0,25.8964,25.9097,25.8031,25.8298,130000.0
2009-03-31 12:25:00,38.77,38.82,38.75,38.8,146000.0,25.8298,25.8631,25.8164,25.8497,146000.0
2009-03-31 12:30:00,38.8,38.83,38.76,38.83,117200.0,25.8497,25.8697,25.8231,25.8697,117200.0
2009-03-31 12:35:00,38.82,38.89,38.82,38.86,57300.0,25.8631,25.9097,25.8631,25.8897,57300.0
2009-03-31 12:40:00,38.86,38.98,38.86,38.97,147600.0,25.8897,25.9697,25.8897,25.963,147600.0
2009-03-31 12:45:00,38.97,38.99,38.96,38.96,65700.0,25.963,25.9763,25.9563,25.9563,65700.0
2009-03-31 12:50:00,38.97,39.1,38.96,39.09,162000.0,25.963,26.0496,25.9563,26.043,162000.0
2009-03-31 12:55:00,39.1,39.15,39.1,39.13,167300.0,26.0496,26.0829,26.0496,26.0696,167300.0
2009-03-31 13:00:00,39.13,39.25,39.11,39.25,266700.0,26.0696,26.1495,26.0563,26.1495,266700.0
2009-03-31 13:05:00,39.26,39.33,39.2,39.21,215000.0,26.1562,26.2028,26.1162,26.1229,215000.0
2009-03-31 13:10:00,39.2,39.28,39.2,39.22,130100.0,26.1162,26.1695,26.1162,26.1296,130100.0
2009-03-31 13:15:00,39.22,39.24,39.15,39.23,146900.0,26.1296,26.1429,26.0829,26.1362,146900.0
2009-03-31 13:20:00,39.23,39.32,39.23,39.27,166200.0,26.1362,26.1962,26.1362,26.1629,166200.0
2009-03-31 13:25:00,39.26,39.29,39.24,39.29,92200.0,26.1562,26.1762,26.1429,26.1762,92200.0
2009-03-31 13:30:00,39.28,39.4,39.28,39.39,188900.0,26.1695,26.2495,26.1695,26.2428,188900.0
2009-03-31 13:35:00,39.39,39.39,39.29,39.31,98800.0,26.2428,26.2428,26.1762,26.1895,98800.0
2009-03-31 13:40:00,39.32,39.32,39.27,39.28,73700.0,26.1962,26.1962,26.1629,26.1695,73700.0
2009-03-31 13:45:00,39.28,39.31,39.25,39.27,112300.0,26.1695,26.1895,26.1495,26.1629,112300.0
2009-03-31 13:50:00,39.26,39.28,39.17,39.17,121800.0,26.1562,26.1695,26.0963,26.0963,121800.0
2009-03-31 13:55:00,39.18,39.31,39.17,39.29,2138500.0,26.1029,26.1895,26.0963,26.1762,2138500.0
2009-03-31 14:00:00,39.3,39.3,39.25,39.27,152900.0,26.1829,26.1829,26.1495,26.1629,152900.0
2009-03-31 14:05:00,39.26,39.32,39.24,39.3,114600.0,26.1562,26.1962,26.1429,26.1829,114600.0
2009-03-31 14:10:00,39.3,39.37,39.29,39.29,227200.0,26.1829,26.2295,26.1762,26.1762,227200.0
2009-03-31 14:15:00,39.3,39.4,39.3,39.38,123600.0,26.1829,26.2495,26.1829,26.2362,123600.0
2009-03-31 14:20:00,39.38,39.38,39.3,39.33,191100.0,26.2362,26.2362,26.1829,26.2028,191100.0
2009-03-31 14:25:00,39.33,39.41,39.3,39.41,143100.0,26.2028,26.2561,26.1829,26.2561,143100.0
2009-03-31 14:30:00,39.41,39.48,39.41,39.43,215400.0,26.2561,26.3028,26.2561,26.2695,215400.0
2009-03-31 14:35:00,39.42,39.5,39.39,39.49,286200.0,26.2628,26.3161,26.2428,26.3094,286200.0
2009-03-31 14:40:00,39.49,39.56,39.49,39.55,241400.0,26.3094,26.3561,26.3094,26.3494,241400.0
2009-03-31 14:45:00,39.55,39.59,39.53,39.55,233200.0,26.3494,26.3761,26.3361,26.3494,233200.0
2009-03-31 14:50:00,39.56,39.62,39.54,39.56,237100.0,26.3561,26.3961,26.3428,26.3561,237100.0
2009-03-31 14:55:00,39.55,39.58,39.48,39.49,352900.0,26.3494,26.3694,26.3028,26.3094,352900.0
2009-03-31 15:00:00,39.49,39.51,39.41,39.41,284200.0,26.3094,26.3228,26.2561,26.2561,284200.0
2009-03-31 15:05:00,39.42,39.47,39.3,39.36,281700.0,26.2628,26.2961,26.1829,26.2228,281700.0
2009-03-31 15:10:00,39.35,39.37,39.2,39.2,350100.0,26.2162,26.2295,26.1162,26.1162,350100.0
2009-03-31 15:15:00,39.19,39.3,39.18,39.26,291300.0,26.1096,26.1829,26.1029,26.1562,291300.0
2009-03-31 15:20:00,39.26,39.35,39.23,39.33,265900.0,26.1562,26.2162,26.1362,26.2028,265900.0
2009-03-31 15:25:00,39.34,39.35,39.28,39.34,154600.0,26.2095,26.2162,26.1695,26.2095,154600.0
2009-03-31 15:30:00,39.34,39.35,39.12,39.13,488300.0,26.2095,26.2162,26.0629,26.0696,488300.0
2009-03-31 15:35:00,39.13,39.2,38.96,39.14,830400.0,26.0696,26.1162,25.9563,26.0763,830400.0
2009-03-31 15:40:00,39.13,39.15,38.88,38.88,663100.0,26.0696,26.0829,25.903,25.903,663100.0
2009-03-31 15:45:00,38.88,38.97,38.77,38.81,795500.0,25.903,25.963,25.8298,25.8564,795500.0
2009-03-31 15:50:00,38.82,38.99,38.81,38.94,835000.0,25.8631,25.9763,25.8564,25.943,835000.0
2009-03-31 15:55:00,38.94,38.97,38.72,38.86,1337100.0,25.943,25.963,25.7964,25.8897,1337100.0
2009-04-01 09:30:00,38.29,38.53,38.06,38.5,512800.0,25.51,25.6699,25.3567,25.6499,512800.0
2009-04-01 09:35:00,38.5,38.51,38.33,38.39,224600.0,25.6499,25.6565,25.5366,25.5766,224600.0
2009-04-01 09:40:00,38.39,38.5,38.26,38.29,257400.0,25.5766,25.6499,25.49,25.51,257400.0
2009-04-01 09:45:00,38.29,38.35,38.22,38.22,196800.0,25.51,25.5499,25.4633,25.4633,196800.0
2009-04-01 09:50:00,38.22,38.25,38.11,38.23,285200.0,25.4633,25.4833,25.39,25.47,285200.0
2009-04-01 09:55:00,38.23,38.39,38.2,38.36,289600.0,25.47,25.5766,25.45,25.5566,289600.0
2009-04-01 10:00:00,38.36,38.5,38.35,38.47,337900.0,25.5566,25.6499,25.5499,25.6299,337900.0
2009-04-01 10:05:00,38.46,38.49,38.34,38.43,288400.0,25.6232,25.6432,25.5433,25.6032,288400.0
2009-04-01 10:10:00,38.44,38.54,38.42,38.52,234300.0,25.6099,25.6765,25.5966,25.6632,234300.0
2009-04-01 10:15:00,38.51,38.62,38.46,38.6,313100.0,25.6565,25.7298,25.6232,25.7165,313100.0
2009-04-01 10:20:00,38.61,38.85,38.43,38.69,670000.0,25.7232,25.8831,25.6032,25.7765,670000.0
2009-04-01 10:25:00,38.69,38.7,38.59,38.6,459900.0,25.7765,25.7831,25.7098,25.7165,459900.0
2009-04-01 10:30:00,38.61,38.64,38.53,38.54,244700.0,25.7232,25.7431,25.6699,25.6765,244700.0
2009-04-01 10:35:00,38.55,38.78,38.54,38.73,173700.0,25.6832,25.8364,25.6765,25.8031,173700.0
2009-04-01 10:40:00,38.73,39.03,38.69,39.02,498100.0,25.8031,26.003,25.7765,25.9963,498100.0
2009-04-01 10:45:00,39.02,39.13,39.0,39.08,262400.0,25.9963,26.0696,25.983,26.0363,262400.0
2009-04-01 10:50:00,39.07,39.17,39.07,39.15,165600.0,26.0296,26.0963,26.0296,26.0829,165600.0
2009-04-01 10:55:00,39.16,39.25,39.12,39.13,288500.0,26.0896,26.1495,26.0629,26.0696,288500.0
2009-04-01 11:00:00,39.14,39.15,39.03,39.04,164900.0,26.0763,26.0829,26.003,26.0096,164900.0
2009-04-01 11:05:00,39.04,39.06,38.98,39.02,194000.0,26.0096,26.023,25.9697,25.9963,194000.0
2009-04-01 11:10:00,39.02,39.05,38.94,38.96,158100.0,25.9963,26.0163,25.943,25.9563,158100.0
2009-04-01 11:15:00,38.96,39.12,38.95,39.06,165300.0,25.9563,26.0629,25.9497,26.023,165300.0
2009-04-01 11:20:00,39.05,39.13,39.01,39.06,128600.0,26.0163,26.0696,25.9897,26.023,128600.0
2009-04-01 11:25:00,39.06,39.18,39.03,39.16,84100.0,26.023,26.1029,26.003,26.0896,84100.0
2009-04-01 11:30:00,39.17,39.3,39.1,39.1,166800.0,26.0963,26.1829,26.0496,26.0496,166800.0
2009-04-01 11:35:00,39.11,39.29,39.1,39.29,125100.0,26.0563,26.1762,26.0496,26.1762,125100.0
2009-04-01 11:40:00,39.28,39.36,39.25,39.26,141000.0,26.1695,26.2228,26.1495,26.1562,141000.0
2009-04-01 11:45:00,39.26,39.33,39.26,39.3,133300.0,26.1562,26.2028,26.1562,26.1829,133300.0
2009-04-01 11:50:00,39.29,39.3,38.97,39.24,120200.0,26.1762,26.1829,25.963,26.1429,120200.0
2009-04-01 11:55:00,39.24,39.38,39.23,39.34,197700.0,26.1429,26.2362,26.1362,26.2095,197700.0
2009-04-01 12:00:00,39.34,39.41,39.32,39.32,123900.0,26.2095,26.2561,26.1962,26.1962,123900.0
2009-04-01 12:05:00,39.32,39.41,39.3,39.4,203200.0,26.1962,26.2561,26.1829,26.2495,203200.0
2009-04-01 12:10:00,39.39,39.44,39.35,39.43,132700.0,26.2428,26.2761,26.2162,26.2695,132700.0
2009-04-01 12:15:00,39.43,39.49,39.39,39.39,125600.0,26.2695,26.3094,26.2428,26.2428,125600.0
2009-04-01 12:20:00,39.38,39.41,39.36,39.39,143300.0,26.2362,26.2561,26.2228,26.2428,143300.0
2009-04-01 12:25:00,39.4,39.42,39.34,39.38,85000.0,26.2495,26.2628,26.2095,26.2362,85000.0
2009-04-01 12:30:00,39.38,39.46,39.34,39.43,161500.0,26.2362,26.2895,26.2095,26.2695,161500.0
2009-04-01 12:35:00,39.42,39.43,39.33,39.35,103900.0,26.2628,26.2695,26.2028,26.2162,103900.0
2009-04-01 12:40:00,39.36,39.37,39.32,39.36,94700.0,26.2228,26.2295,26.1962,26.2228,94700.0
2009-04-01 12:45:00,39.35,39.45,39.35,39.45,103100.0,26.2162,26.2828,26.2162,26.2828,103100.0
2009-04-01 12:50:00,39.44,39.5,39.41,39.45,322300.0,26.2761,26.3161,26.2561,26.2828,322300.0
2009-04-01 12:55:00,39.45,39.46,39.31,39.39,215400.0,26.2828,26.2895,26.1895,26.2428,215400.0
2009-04-01 13:00:00,39.4,39.45,39.39,39.41,127900.0,26.2495,26.2828,26.2428,26.2561,127900.0
2009-04-01 13:05:00,39.4,39.4,39.26,39.27,160400.0,26.2495,26.2495,26.1562,26.1629,160400.0
2009-04-01 13:10:00,39.28,39.32,39.21,39.27,116800.0,26.1695,26.1962,26.1229,26.1629,116800.0
2009-04-01 13:15:00,39.27,39.34,39.27,39.3,107100.0,26.1629,26.2095,26.1629,26.1829,107100.0
2009-04-01 13:20:00,39.3,39.4,39.25,39.4,136400.0,26.1829,26.2495,26.1495,26.2495,136400.0
2009-04-01 13:25:00,39.4,39.4,39.34,39.35,84700.0,26.2495,26.2495,26.2095,26.2162,84700.0
2009-04-01 13:30:00,39.35,39.35,39.24,39.25,63500.0,26.2162,26.2162,26.1429,26.1495,63500.0
2009-04-01 13:35:00,39.24,39.44,39.2,39.4,188400.0,26.1429,26.2761,26.1162,26.2495,188400.0
2009-04-01 13:40:00,39.4,39.46,39.36,39.44,132800.0,26.2495,26.2895,26.2228,26.2761,132800.0
2009-04-01 13:45:00,39.45,39.46,39.35,39.38,132100.0,26.2828,26.2895,26.2162,26.2362,132100.0
2009-04-01 13:50:00,39.38,39.5,39.32,39.48,245100.0,26.2362,26.3161,26.1962,26.3028,245100.0
2009-04-01 13:55:00,39.48,39.48,39.38,39.41,209000.0,26.3028,26.3028,26.2362,26.2561,209000.0
2009-04-01 14:00:00,39.41,39.49,39.36,39.46,269500.0,26.2561,26.3094,26.2228,26.2895,269500.0
2009-04-01 14:05:00,39.45,39.6,39.42,39.59,228200.0,26.2828,26.3827,26.2628,26.3761,228200.0
2009-04-01 14:10:00,39.58,39.63,39.56,39.6,165500.0,26.3694,26.4027,26.3561,26.3827,165500.0
2009-04-01 14:15:00,39.6,39.68,39.55,39.57,153800.0,26.3827,26.436,26.3494,26.3627,153800.0
2009-04-01 14:20:00,39.56,39.58,39.47,39.51,171100.0,26.3561,26.3694,26.2961,26.3228,171100.0
2009-04-01 14:25:00,39.51,39.54,39.46,39.51,148500.0,26.3228,26.3428,26.2895,26.3228,148500.0
2009-04-01 14:30:00,39.51,39.55,39.47,39.53,215400.0,26.3228,26.3494,26.2961,26.3361,215400.0
2009-04-01 14:35:00,39.55,39.57,39.51,39.53,173300.0,26.3494,26.3627,26.3228,26.3361,173300.0
2009-04-01 14:40:00,39.53,39.55,39.34,39.34,221700.0,26.3361,26.3494,26.2095,26.2095,221700.0
2009-04-01 14:45:00,39.34,39.41,39.31,39.4,135500.0,26.2095,26.2561,26.1895,26.2495,135500.0
2009-04-01 14:50:00,39.39,39.55,39.38,39.53,181900.0,26.2428,26.3494,26.2362,26.3361,181900.0
2009-04-01 14:55:00,39.53,39.54,39.37,39.41,282600.0,26.3361,26.3428,26.2295,26.2561,282600.0
2009-04-01 15:00:00,39.41,39.44,39.02,39.27,551100.0,26.2561,26.2761,25.9963,26.1629,551100.0
2009-04-01 15:05:00,39.27,39.36,39.22,39.3,463600.0,26.1629,26.2228,26.1296,26.1829,463600.0
2009-04-01 15:10:00,39.3,39.32,39.19,39.22,499700.0,26.1829,26.1962,26.1096,26.1296,499700.0
2009-04-01 15:15:00,39.22,39.32,39.17,39.3,356100.0,26.1296,26.1962,26.0963,26.1829,356100.0
2009-04-01 15:20:00,39.31,39.36,39.24,39.32,428500.0,26.1895,26.2228,26.1429,26.1962,428500.0
2009-04-01 15:25:00,39.32,39.44,39.29,39.35,238400.0,26.1962,26.2761,26.1762,26.2162,238400.0
2009-04-01 15:30:00,39.36,39.59,39.27,39.58,443100.0,26.2228,26.3761,26.1629,26.3694,443100.0
2009-04-01 15:35:00,39.58,39.67,39.53,39.63,571600.0,26.3694,26.4294,26.3361,26.4027,571600.0
2009-04-01 15:40:00,39.63,39.68,39.59,39.61,384900.0,26.4027,26.436,26.3761,26.3894,384900.0
2009-04-01 15:45:00,39.61,39.7,39.61,39.65,390600.0,26.3894,26.4494,26.3894,26.416,390600.0
2009-04-01 15:50:00,39.64,39.76,39.56,39.59,688100.0,26.4094,26.4893,26.3561,26.3761,688100.0
2009-04-01 15:55:00,39.6,39.68,39.57,39.68,846000.0,26.3827,26.436,26.3627,26.436,846000.0
2009-04-02 09:30:00,39.96,40.0,39.79,39.94,846800.0,26.6226,26.6492,26.5093,26.6092,846800.0
2009-04-02 09:35:00,39.93,39.97,39.72,39.83,502000.0,26.6026,26.6292,26.4627,26.536,502000.0
2009-04-02 09:40:00,39.84,40.1,39.77,40.08,1092500.0,26.5426,26.7158,26.496,26.7025,1092500.0
2009-04-02 09:45:00,40.08,40.23,40.06,40.16,948400.0,26.7025,26.8025,26.6892,26.7558,948400.0
2009-04-02 09:50:00,40.17,40.33,40.13,40.23,891000.0,26.7625,26.8691,26.7358,26.8025,891000.0
2009-04-02 09:55:00,40.23,40.3,40.17,40.3,774300.0,26.8025,26.8491,26.7625,26.8491,774300.0
2009-04-02 10:00:00,40.3,40.39,40.29,40.35,380800.0,26.8491,26.9091,26.8424,26.8824,380800.0
2009-04-02 10:05:00,40.35,40.4,40.23,40.37,1118300.0,26.8824,26.9157,26.8025,26.8957,1118300.0
2009-04-02 10:10:00,40.37,40.38,40.23,40.31,586300.0,26.8957,26.9024,26.8025,26.8558,586300.0
2009-04-02 10:15:00,40.31,40.43,40.26,40.37,393600.0,26.8558,26.9357,26.8224,26.8957,393600.0
2009-04-02 10:20:00,40.37,40.4,40.25,40.29,505200.0,26.8957,26.9157,26.8158,26.8424,505200.0
2009-04-02 10:25:00,40.28,40.3,40.12,40.13,772000.0,26.8358,26.8491,26.7292,26.7358,772000.0
2009-04-02 10:30:00,40.12,40.21,40.1,40.19,248200.0,26.7292,26.7891,26.7158,26.7758,248200.0
2009-04-02 10:35:00,40.19,40.32,40.17,40.2,415500.0,26.7758,26.8624,26.7625,26.7825,415500.0
2009-04-02 10:40:00,40.21,40.36,40.08,40.33,596900.0,26.7891,26.8891,26.7025,26.8691,596900.0
2009-04-02 10:45:00,40.34,40.59,40.29,40.47,475100.0,26.8757,27.0423,26.8424,26.9624,475100.0
2009-04-02 10:50:00,40.48,40.58,40.48,40.51,297700.0,26.969,27.0356,26.969,26.989,297700.0
2009-04-02 10:55:00,40.51,40.66,40.48,40.66,274300.0,26.989,27.0889,26.969,27.0889,274300.0
2009-04-02 11:00:00,40.66,40.84,40.61,40.77,494300.0,27.0889,27.2089,27.0556,27.1622,494300.0
2009-04-02 11:05:00,40.78,40.83,40.71,40.81,165300.0,27.1689,27.2022,27.1222,27.1889,165300.0
2009-04-02 11:10:00,40.81,40.94,40.75,40.94,782100.0,27.1889,27.2755,27.1489,27.2755,782100.0
2009-04-02 11:15:00,40.94,41.05,40.92,41.05,387300.0,27.2755,27.3488,27.2622,27.3488,387300.0
2009-04-02 11:20:00,41.05,41.06,40.92,40.97,326300.0,27.3488,27.3554,27.2622,27.2955,326300.0
2009-04-02 11:25:00,40.98,41.08,40.95,40.97,200500.0,27.3021,27.3688,27.2821,27.2955,200500.0
2009-04-02 11:30:00,40.97,40.98,40.81,40.84,318600.0,27.2955,27.3021,27.1889,27.2089,318600.0
2009-04-02 11:35:00,40.84,40.9,40.82,40.85,293500.0,27.2089,27.2488,27.1955,27.2155,293500.0
2009-04-02 11:40:00,40.85,40.92,40.84,40.86,289000.0,27.2155,27.2622,27.2089,27.2222,289000.0
2009-04-02 11:45:00,40.86,40.88,40.79,40.84,355000.0,27.2222,27.2355,27.1755,27.2089,355000.0
2009-04-02 11:50:00,40.84,40.84,40.71,40.81,272200.0,27.2089,27.2089,27.1222,27.1889,272200.0
2009-04-02 11:55:00,40.81,40.9,40.79,40.84,140000.0,27.1889,27.2488,27.1755,27.2089,140000.0
2009-04-02 12:00:00,40.85,40.89,40.78,40.78,180000.0,27.2155,27.2422,27.1689,27.1689,180000.0
2009-04-02 12:05:00,40.78,40.87,40.78,40.84,143300.0,27.1689,27.2288,27.1689,27.2089,143300.0
2009-04-02 12:10:00,40.84,40.92,40.84,40.88,172700.0,27.2089,27.2622,27.2089,27.2355,172700.0
2009-04-02 12:15:00,40.89,41.06,40.87,41.06,374500.0,27.2422,27.3554,27.2288,27.3554,374500.0
2009-04-02 12:20:00,41.06,41.09,40.99,41.09,343200.0,27.3554,27.3754,27.3088,27.3754,343200.0
2009-04-02 12:25:00,41.09,41.21,41.08,41.18,229600.0,27.3754,27.4554,27.3688,27.4354,229600.0
2009-04-02 12:30:00,41.18,41.23,41.13,41.16,222700.0,27.4354,27.4687,27.4021,27.422,222700.0
2009-04-02 12:35:00,41.17,41.19,41.12,41.12,82300.0,27.4287,27.442,27.3954,27.3954,82300.0
2009-04-02 12:40:00,41.11,41.14,41.05,41.14,103900.0,27.3887,27.4087,27.3488,27.4087,103900.0
2009-04-02 12:45:00,41.13,41.25,41.1,41.25,295800.0,27.4021,27.482,27.3821,27.482,295800.0
2009-04-02 12:50:00,41.24,41.27,41.17,41.23,257600.0,27.4753,27.4953,27.4287,27.4687,257600.0
2009-04-02 12:55:00,41.24,41.3,41.18,41.26,350500.0,27.4753,27.5153,27.4354,27.4887,350500.0
2009-04-02 13:00:00,41.26,41.29,41.09,41.13,334100.0,27.4887,27.5087,27.3754,27.4021,334100.0
2009-04-02 13:05:00,41.13,41.14,41.06,41.08,275700.0,27.4021,27.4087,27.3554,27.3688,275700.0
2009-04-02 13:10:00,41.09,41.11,40.97,41.08,321800.0,27.3754,27.3887,27.2955,27.3688,321800.0
2009-04-02 13:15:00,41.08,41.15,41.0,41.04,166000.0,27.3688,27.4154,27.3155,27.3421,166000.0
2009-04-02 13:20:00,41.04,41.06,40.91,40.92,326600.0,27.3421,27.3554,27.2555,27.2622,326600.0
2009-04-02 13:25:00,40.91,40.96,40.9,40.94,129900.0,27.2555,27.2888,27.2488,27.2755,129900.0
2009-04-02 13:30:00,40.94,40.97,40.87,40.95,287100.0,27.2755,27.2955,27.2288,27.2821,287100.0
2009-04-02 13:35:00,40.96,40.96,40.79,40.83,365300.0,27.2888,27.2888,27.1755,27.2022,365300.0
2009-04-02 13:40:00,40.82,40.88,40.77,40.78,164500.0,27.1955,27.2355,27.1622,27.1689,164500.0
2009-04-02 13:45:00,40.79,40.98,40.77,40.95,202700.0,27.1755,27.3021,27.1622,27.2821,202700.0
2009-04-02 13:50:00,40.95,40.97,40.88,40.91,275800.0,27.2821,27.2955,27.2355,27.2555,275800.0
2009-04-02 13:55:00,40.91,41.0,40.7,40.94,372100.0,27.2555,27.3155,27.1156,27.2755,372100.0
2009-04-02 14:00:00,40.95,41.1,40.94,41.1,249200.0,27.2821,27.3821,27.2755,27.3821,249200.0
2009-04-02 14:05:00,41.1,41.17,40.98,41.02,233200.0,27.3821,27.4287,27.3021,27.3288,233200.0
2009-04-02 14:10:00,41.02,41.08,41.01,41.03,152800.0,27.3288,27.3688,27.3221,27.3354,152800.0
2009-04-02 14:15:00,41.03,41.07,40.95,41.03,148200.0,27.3354,27.3621,27.2821,27.3354,148200.0
2009-04-02 14:20:00,41.02,41.12,41.02,41.09,145300.0,27.3288,27.3954,27.3288,27.3754,145300.0
2009-04-02 14:25:00,41.09,41.25,41.09,41.24,155300.0,27.3754,27.482,27.3754,27.4753,155300.0
2009-04-02 14:30:00,41.25,41.29,41.22,41.25,199000.0,27.482,27.5087,27.462,27.482,199000.0
2009-04-02 14:35:00,41.25,41.37,41.25,41.35,152700.0,27.482,27.562,27.482,27.5486,152700.0
2009-04-02 14:40:00,41.35,41.49,41.32,41.45,417200.0,27.5486,27.6419,27.5286,27.6153,417200.0
2009-04-02 14:45:00,41.45,41.53,41.41,41.43,364700.0,27.6153,27.6686,27.5886,27.6019,364700.0
2009-04-02 14:50:00,41.43,41.44,41.16,41.18,414500.0,27.6019,27.6086,27.422,27.4354,414500.0
2009-04-02 14:55:00,41.17,41.32,41.16,41.31,395300.0,27.4287,27.5286,27.422,27.522,395300.0
2009-04-02 15:00:00,41.31,41.42,41.29,41.37,358100.0,27.522,27.5953,27.5087,27.562,358100.0
2009-04-02 15:05:00,41.37,41.39,41.27,41.34,572800.0,27.562,27.5753,27.4953,27.542,572800.0
2009-04-02 15:10:00,41.35,41.42,41.3,41.34,387300.0,27.5486,27.5953,27.5153,27.542,387300.0
2009-04-02 15:15:00,41.34,41.45,41.26,41.29,401300.0,27.542,27.6153,27.4887,27.5087,401300.0
2009-04-02 15:20:00,41.28,41.35,41.2,41.3,474500.0,27.502,27.5486,27.4487,27.5153,474500.0
2009-04-02 15:25:00,41.31,41.33,41.25,41.28,278900.0,27.522,27.5353,27.482,27.502,278900.0
2009-04-02 15:30:00,41.28,41.31,41.19,41.24,351600.0,27.502,27.522,27.442,27.4753,351600.0
2009-04-02 15:35:00,41.24,41.27,41.02,41.06,434500.0,27.4753,27.4953,27.3288,27.3554,434500.0
2009-04-02 15:40:00,41.05,41.22,41.01,41.03,515500.0,27.3488,27.462,27.3221,27.3354,515500.0
2009-04-02 15:45:00,41.03,41.05,40.85,41.0,817800.0,27.3354,27.3488,27.2155,27.3155,817800.0
2009-04-02 15:50:00,41.0,41.07,40.78,40.9,1190500.0,27.3155,27.3621,27.1689,27.2488,1190500.0
2009-04-02 15:55:00,40.9,41.5,40.79,41.2,1566900.0,27.2488,27.6486,27.1755,27.4487,1566900.0
2009-04-03 09:30:00,41.31,41.49,40.63,40.89,597400.0,27.522,27.6419,27.0689,27.2422,597400.0
2009-04-03 09:35:00,40.86,41.11,40.86,41.01,620400.0,27.2222,27.3887,27.2222,27.3221,620400.0
2009-04-03 09:40:00,41.02,41.31,41.02,41.28,368100.0,27.3288,27.522,27.3288,27.502,368100.0
2009-04-03 09:45:00,41.29,41.31,40.96,40.99,458600.0,27.5087,27.522,27.2888,27.3088,458600.0
2009-04-03 09:50:00,40.98,40.99,40.8,40.96,396600.0,27.3021,27.3088,27.1822,27.2888,396600.0
2009-04-03 09:55:00,40.96,41.17,40.95,41.11,270000.0,27.2888,27.4287,27.2821,27.3887,270000.0
2009-04-03 10:00:00,41.11,41.13,40.85,40.88,308300.0,27.3887,27.4021,27.2155,27.2355,308300.0
2009-04-03 10:05:00,40.87,40.87,40.68,40.68,356800.0,27.2288,27.2288,27.1023,27.1023,356800.0
2009-04-03 10:10:00,40.69,40.73,40.67,40.7,278900.0,27.1089,27.1356,27.0956,27.1156,278900.0
2009-04-03 10:15:00,40.71,40.87,40.69,40.76,958300.0,27.1222,27.2288,27.1089,27.1556,958300.0
2009-04-03 10:20:00,40.76,40.95,40.71,40.94,235900.0,27.1556,27.2821,27.1222,27.2755,235900.0
2009-04-03 10:25:00,40.94,41.07,40.92,41.03,219900.0,27.2755,27.3621,27.2622,27.3354,219900.0
2009-04-03 10:30:00,41.03,41.13,40.99,41.02,245400.0,27.3354,27.4021,27.3088,27.3288,245400.0
2009-04-03 10:35:00,41.02,41.03,40.92,40.99,127600.0,27.3288,27.3354,27.2622,27.3088,127600.0
2009-04-03 10:40:00,41.0,41.0,40.85,40.85,221200.0,27.3155,27.3155,27.2155,27.2155,221200.0
2009-04-03 10:45:00,40.85,40.87,40.78,40.85,192000.0,27.2155,27.2288,27.1689,27.2155,192000.0
2009-04-03 10:50:00,40.85,40.93,40.81,40.87,215400.0,27.2155,27.2688,27.1889,27.2288,215400.0
2009-04-03 10:55:00,40.88,40.91,40.77,40.83,151800.0,27.2355,27.2555,27.1622,27.2022,151800.0
2009-04-03 11:00:00,40.83,40.94,40.81,40.9,110700.0,27.2022,27.2755,27.1889,27.2488,110700.0
2009-04-03 11:05:00,40.9,40.95,40.82,40.95,125200.0,27.2488,27.2821,27.1955,27.2821,125200.0
2009-04-03 11:10:00,40.95,40.97,40.87,40.89,63500.0,27.2821,27.2955,27.2288,27.2422,63500.0
2009-04-03 11:15:00,40.89,40.9,40.8,40.9,117700.0,27.2422,27.2488,27.1822,27.2488,117700.0
2009-04-03 11:20:00,40.9,40.9,40.82,40.83,81800.0,27.2488,27.2488,27.1955,27.2022,81800.0
2009-04-03 11:25:00,40.83,40.94,40.79,40.91,159300.0,27.2022,27.2755,27.1755,27.2555,159300.0
2009-04-03 11:30:00,40.91,40.93,40.87,40.89,172100.0,27.2555,27.2688,27.2288,27.2422,172100.0
2009-04-03 11:35:00,40.89,40.99,40.86,40.88,157600.0,27.2422,27.3088,27.2222,27.2355,157600.0
2009-04-03 11:40:00,40.88,40.99,40.88,40.98,76700.0,27.2355,27.3088,27.2355,27.3021,76700.0
2009-04-03 11:45:00,40.98,41.02,40.93,41.01,139600.0,27.3021,27.3288,27.2688,27.3221,139600.0
2009-04-03 11:50:00,41.01,41.13,41.0,41.05,199600.0,27.3221,27.4021,27.3155,27.3488,199600.0
2009-04-03 11:55:00,41.06,41.09,41.0,41.07,113400.0,27.3554,27.3754,27.3155,27.3621,113400.0
2009-04-03 12:00:00,41.07,41.14,41.04,41.12,204900.0,27.3621,27.4087,27.3421,27.3954,204900.0
2009-04-03 12:05:00,41.13,41.16,41.03,41.09,195500.0,27.4021,27.422,27.3354,27.3754,195500.0
2009-04-03 12:10:00,41.09,41.2,41.09,41.2,129900.0,27.3754,27.4487,27.3754,27.4487,129900.0
2009-04-03 12:15:00,41.2,41.24,41.16,41.23,240700.0,27.4487,27.4753,27.422,27.4687,240700.0
2009-04-03 12:20:00,41.24,41.27,41.19,41.27,315200.0,27.4753,27.4953,27.442,27.4953,315200.0
2009-04-03 12:25:00,41.27,41.33,41.25,41.3,180500.0,27.4953,27.5353,27.482,27.5153,180500.0
2009-04-03 12:30:00,41.3,41.33,41.21,41.23,140100.0,27.5153,27.5353,27.4554,27.4687,140100.0
2009-04-03 12:35:00,41.23,41.32,41.18,41.19,125800.0,27.4687,27.5286,27.4354,27.442,125800.0
2009-04-03 12:40:00,41.18,41.25,41.17,41.22,80800.0,27.4354,27.482,27.4287,27.462,80800.0
2009-04-03 12:45:00,41.22,41.23,41.02,41.03,135500.0,27.462,27.4687,27.3288,27.3354,135500.0
2009-04-03 12:50:00,41.03,41.05,40.93,40.99,90700.0,27.3354,27.3488,27.2688,27.3088,90700.0
2009-04-03 12:55:00,40.99,41.0,40.95,41.0,46800.0,27.3088,27.3155,27.2821,27.3155,46800.0
2009-04-03 13:00:00,41.0,41.03,40.99,41.01,110300.0,27.3155,27.3354,27.3088,27.3221,110300.0
2009-04-03 13:05:00,41.01,41.02,40.92,40.96,117500.0,27.3221,27.3288,27.2622,27.2888,117500.0
2009-04-03 13:10:00,40.96,40.99,40.92,40.97,85700.0,27.2888,27.3088,27.2622,27.2955,85700.0
2009-04-03 13:15:00,40.97,41.07,40.96,41.05,97900.0,27.2955,27.3621,27.2888,27.3488,97900.0
2009-04-03 13:20:00,41.05,41.05,40.94,40.94,71400.0,27.3488,27.3488,27.2755,27.2755,71400.0
2009-04-03 13:25:00,40.93,41.06,40.92,41.03,126700.0,27.2688,27.3554,27.2622,27.3354,126700.0
2009-04-03 13:30:00,41.04,41.07,41.02,41.02,70300.0,27.3421,27.3621,27.3288,27.3288,70300.0
2009-04-03 13:35:00,41.03,41.07,40.93,40.93,136300.0,27.3354,27.3621,27.2688,27.2688,136300.0
2009-04-03 13:40:00,40.94,40.99,40.91,40.97,156000.0,27.2755,27.3088,27.2555,27.2955,156000.0
2009-04-03 13:45:00,40.98,41.03,40.97,41.03,56400.0,27.3021,27.3354,27.2955,27.3354,56400.0
2009-04-03 13:50:00,41.02,41.15,40.99,41.15,112500.0,27.3288,27.4154,27.3088,27.4154,112500.0
2009-04-03 13:55:00,41.15,41.16,41.05,41.09,102100.0,27.4154,27.422,27.3488,27.3754,102100.0
2009-04-03 14:00:00,41.1,41.13,41.02,41.03,147200.0,27.3821,27.4021,27.3288,27.3354,147200.0
2009-04-03 14:05:00,41.03,41.05,40.97,41.01,168000.0,27.3354,27.3488,27.2955,27.3221,168000.0
2009-04-03 14:10:00,41.01,41.14,41.01,41.13,146700.0,27.3221,27.4087,27.3221,27.4021,146700.0
2009-04-03 14:15:00,41.14,41.15,41.08,41.11,107400.0,27.4087,27.4154,27.3688,27.3887,107400.0
2009-04-03 14:20:00,41.11,41.15,41.04,41.06,95100.0,27.3887,27.4154,27.3421,27.3554,95100.0
2009-04-03 14:25:00,41.06,41.16,41.06,41.15,96200.0,27.3554,27.422,27.3554,27.4154,96200.0
2009-04-03 14:30:00,41.16,41.17,41.08,41.15,146600.0,27.422,27.4287,27.3688,27.4154,146600.0
2009-04-03 14:35:00,41.16,41.2,41.14,41.17,207900.0,27.422,27.4487,27.4087,27.4287,207900.0
2009-04-03 14:40:00,41.17,41.26,41.15,41.25,268100.0,27.4287,27.4887,27.4154,27.482,268100.0
2009-04-03 14:45:00,41.26,41.26,41.09,41.1,192000.0,27.4887,27.4887,27.3754,27.3821,192000.0
2009-04-03 14:50:00,41.1,41.18,41.06,41.06,401500.0,27.3821,27.4354,27.3554,27.3554,401500.0
2009-04-03 14:55:00,41.05,41.18,41.05,41.12,203800.0,27.3488,27.4354,27.3488,27.3954,203800.0
2009-04-03 15:00:00,41.13,41.16,41.04,41.05,285800.0,27.4021,27.422,27.3421,27.3488,285800.0
2009-04-03 15:05:00,41.04,41.05,40.93,40.98,230700.0,27.3421,27.3488,27.2688,27.3021,230700.0
2009-04-03 15:10:00,40.98,41.01,40.91,40.92,156500.0,27.3021,27.3221,27.2555,27.2622,156500.0
2009-04-03 15:15:00,40.92,40.96,40.78,40.91,306400.0,27.2622,27.2888,27.1689,27.2555,306400.0
2009-04-03 15:20:00,40.9,40.92,40.84,40.9,146800.0,27.2488,27.2622,27.2089,27.2488,146800.0
2009-04-03 15:25:00,40.9,40.91,40.76,40.83,232600.0,27.2488,27.2555,27.1556,27.2022,232600.0
2009-04-03 15:30:00,40.83,40.89,40.77,40.81,230800.0,27.2022,27.2422,27.1622,27.1889,230800.0
2009-04-03 15:35:00,40.82,40.86,40.74,40.76,424300.0,27.1955,27.2222,27.1422,27.1556,424300.0
2009-04-03 15:40:00,40.76,40.88,40.73,40.83,411800.0,27.1556,27.2355,27.1356,27.2022,411800.0
2009-04-03 15:45:00,40.82,40.91,40.78,40.9,389400.0,27.1955,27.2555,27.1689,27.2488,389400.0
2009-04-03 15:50:00,40.91,40.98,40.9,40.98,390600.0,27.2555,27.3021,27.2488,27.3021,390600.0
2009-04-03 15:55:00,40.98,41.18,40.89,41.18,922900.0,27.3021,27.4354,27.2422,27.4354,922900.0
2009-04-06 09:30:00,40.49,40.52,39.8,40.0,740700.0,26.9757,26.9957,26.516,26.6492,740700.0
2009-04-06 09:35:00,40.01,40.17,39.9,40.08,586700.0,26.6559,26.7625,26.5826,26.7025,586700.0
2009-04-06 09:40:00,40.05,40.12,39.92,40.01,336200.0,26.6825,26.7292,26.5959,26.6559,336200.0
2009-04-06 09:45:00,40.01,40.11,39.96,39.99,192300.0,26.6559,26.7225,26.6226,26.6426,192300.0
2009-04-06 09:50:00,39.98,40.01,39.91,40.0,271300.0,26.6359,26.6559,26.5893,26.6492,271300.0
2009-04-06 09:55:00,40.0,40.01,39.96,39.99,261800.0,26.6492,26.6559,26.6226,26.6426,261800.0
2009-04-06 10:00:00,39.99,40.07,39.96,40.05,173200.0,26.6426,26.6959,26.6226,26.6825,173200.0
2009-04-06 10:05:00,40.04,40.15,40.0,40.13,175100.0,26.6759,26.7492,26.6492,26.7358,175100.0
2009-04-06 10:10:00,40.14,40.15,39.87,39.87,217900.0,26.7425,26.7492,26.5626,26.5626,217900.0
2009-04-06 10:15:00,39.88,40.01,39.85,39.97,254300.0,26.5693,26.6559,26.5493,26.6292,254300.0
2009-04-06 10:20:00,39.97,40.0,39.83,39.86,228700.0,26.6292,26.6492,26.536,26.5559,228700.0
2009-04-06 10:25:00,39.86,39.95,39.67,39.71,295800.0,26.5559,26.6159,26.4294,26.456,295800.0
2009-04-06 10:30:00,39.71,39.82,39.67,39.8,187400.0,26.456,26.5293,26.4294,26.516,187400.0
2009-04-06 10:35:00,39.81,39.86,39.79,39.82,141800.0,26.5226,26.5559,26.5093,26.5293,141800.0
2009-04-06 10:40:00,39.82,39.88,39.79,39.8,245700.0,26.5293,26.5693,26.5093,26.516,245700.0
2009-04-06 10:45:00,39.8,39.92,39.74,39.89,211800.0,26.516,26.5959,26.476,26.5759,211800.0
2009-04-06 10:50:00,39.9,39.93,39.88,39.9,128600.0,26.5826,26.6026,26.5693,26.5826,128600.0
2009-04-06 10:55:00,39.9,39.91,39.81,39.85,146400.0,26.5826,26.5893,26.5226,26.5493,146400.0
2009-04-06 11:00:00,39.85,39.85,39.72,39.76,158500.0,26.5493,26.5493,26.4627,26.4893,158500.0
2009-04-06 11:05:00,39.76,39.87,39.72,39.83,231700.0,26.4893,26.5626,26.4627,26.536,231700.0
2009-04-06 11:10:00,39.83,39.84,39.77,39.84,107200.0,26.536,26.5426,26.496,26.5426,107200.0
2009-04-06 11:15:00,39.84,39.92,39.83,39.87,118000.0,26.5426,26.5959,26.536,26.5626,118000.0
2009-04-06 11:20:00,39.88,39.9,39.82,39.84,134000.0,26.5693,26.5826,26.5293,26.5426,134000.0
2009-04-06 11:25:00,39.85,39.91,39.83,39.88,130000.0,26.5493,26.5893,26.536,26.5693,130000.0
2009-04-06 11:30:00,39.87,39.99,39.83,39.98,164500.0,26.5626,26.6426,26.536,26.6359,164500.0
2009-04-06 11:35:00,39.97,40.01,39.9,39.92,221600.0,26.6292,26.6559,26.5826,26.5959,221600.0
2009-04-06 11:40:00,39.92,39.97,39.88,39.91,139800.0,26.5959,26.6292,26.5693,26.5893,139800.0
2009-04-06 11:45:00,39.92,39.99,39.89,39.96,103600.0,26.5959,26.6426,26.5759,26.6226,103600.0
2009-04-06 11:50:00,39.96,40.03,39.96,40.01,267900.0,26.6226,26.6692,26.6226,26.6559,267900.0
2009-04-06 11:55:00,40.01,40.07,39.93,40.05,139300.0,26.6559,26.6959,26.6026,26.6825,139300.0
2009-04-06 12:00:00,40.06,40.2,40.04,40.11,163300.0,26.6892,26.7825,26.6759,26.7225,163300.0
2009-04-06 12:05:00,40.1,40.18,40.09,40.16,156400.0,26.7158,26.7691,26.7092,26.7558,156400.0
2009-04-06 12:10:00,40.16,40.17,40.11,40.12,76500.0,26.7558,26.7625,26.7225,26.7292,76500.0
2009-04-06 12:15:00,40.11,40.13,40.02,40.06,102100.0,26.7225,26.7358,26.6625,26.6892,102100.0
2009-04-06 12:20:00,40.06,40.06,39.99,40.03,98600.0,26.6892,26.6892,26.6426,26.6692,98600.0
2009-04-06 12:25:00,40.02,40.04,39.97,40.02,64300.0,26.6625,26.6759,26.6292,26.6625,64300.0
2009-04-06 12:30:00,40.03,40.03,39.97,39.99,46600.0,26.6692,26.6692,26.6292,26.6426,46600.0
2009-04-06 12:35:00,40.0,40.01,39.93,39.93,51300.0,26.6492,26.6559,26.6026,26.6026,51300.0
2009-04-06 12:40:00,39.93,40.03,39.93,40.01,66500.0,26.6026,26.6692,26.6026,26.6559,66500.0
2009-04-06 12:45:00,40.01,40.05,40.0,40.02,94800.0,26.6559,26.6825,26.6492,26.6625,94800.0
2009-04-06 12:50:00,40.02,40.16,40.02,40.16,135500.0,26.6625,26.7558,26.6625,26.7558,135500.0
2009-04-06 12:55:00,40.16,40.3,40.14,40.3,193700.0,26.7558,26.8491,26.7425,26.8491,193700.0
2009-04-06 13:00:00,40.29,40.37,40.25,40.3,224200.0,26.8424,26.8957,26.8158,26.8491,224200.0
2009-04-06 13:05:00,40.3,40.32,40.23,40.24,70100.0,26.8491,26.8624,26.8025,26.8091,70100.0
2009-04-06 13:10:00,40.24,40.37,40.21,40.31,235200.0,26.8091,26.8957,26.7891,26.8558,235200.0
2009-04-06 13:15:00,40.31,40.39,40.26,40.27,146600.0,26.8558,26.9091,26.8224,26.8291,146600.0
2009-04-06 13:20:00,40.28,40.43,40.24,40.43,178800.0,26.8358,26.9357,26.8091,26.9357,178800.0
2009-04-06 13:25:00,40.42,40.42,40.27,40.31,140200.0,26.929,26.929,26.8291,26.8558,140200.0
2009-04-06 13:30:00,40.31,40.31,40.21,40.23,100900.0,26.8558,26.8558,26.7891,26.8025,100900.0
2009-04-06 13:35:00,40.23,40.26,40.17,40.23,112000.0,26.8025,26.8224,26.7625,26.8025,112000.0
2009-04-06 13:40:00,40.23,40.28,40.21,40.27,65000.0,26.8025,26.8358,26.7891,26.8291,65000.0
2009-04-06 13:45:00,40.28,40.62,40.28,40.57,213400.0,26.8358,27.0623,26.8358,27.029,213400.0
2009-04-06 13:50:00,40.56,40.57,40.43,40.45,161300.0,27.0223,27.029,26.9357,26.949,161300.0
2009-04-06 13:55:00,40.47,40.47,40.37,40.4,150800.0,26.9624,26.9624,26.8957,26.9157,150800.0
2009-04-06 14:00:00,40.39,40.47,40.35,40.35,159400.0,26.9091,26.9624,26.8824,26.8824,159400.0
2009-04-06 14:05:00,40.36,40.43,40.35,40.42,194300.0,26.8891,26.9357,26.8824,26.929,194300.0
2009-04-06 14:10:00,40.43,40.47,40.29,40.34,181900.0,26.9357,26.9624,26.8424,26.8757,181900.0
2009-04-06 14:15:00,40.34,40.35,40.2,40.31,176400.0,26.8757,26.8824,26.7825,26.8558,176400.0
2009-04-06 14:20:00,40.32,40.35,40.25,40.35,182700.0,26.8624,26.8824,26.8158,26.8824,182700.0
2009-04-06 14:25:00,40.35,40.39,40.3,40.32,148400.0,26.8824,26.9091,26.8491,26.8624,148400.0
2009-04-06 14:30:00,40.31,40.35,40.19,40.24,234200.0,26.8558,26.8824,26.7758,26.8091,234200.0
2009-04-06 14:35:00,40.25,40.26,40.17,40.19,138400.0,26.8158,26.8224,26.7625,26.7758,138400.0
2009-04-06 14:40:00,40.2,40.25,40.15,40.24,205100.0,26.7825,26.8158,26.7492,26.8091,205100.0
2009-04-06 14:45:00,40.24,40.37,40.18,40.33,329500.0,26.8091,26.8957,26.7691,26.8691,329500.0
2009-04-06 14:50:00,40.33,40.53,40.32,40.48,156300.0,26.8691,27.0023,26.8624,26.969,156300.0
2009-04-06 14:55:00,40.48,40.54,40.24,40.47,181100.0,26.969,27.009,26.8091,26.9624,181100.0
2009-04-06 15:00:00,40.47,40.49,40.35,40.4,196600.0,26.9624,26.9757,26.8824,26.9157,196600.0
2009-04-06 15:05:00,40.39,40.43,40.29,40.34,226400.0,26.9091,26.9357,26.8424,26.8757,226400.0
2009-04-06 15:10:00,40.34,40.36,40.22,40.23,265600.0,26.8757,26.8891,26.7958,26.8025,265600.0
2009-04-06 15:15:00,40.24,40.46,40.22,40.43,275600.0,26.8091,26.9557,26.7958,26.9357,275600.0
2009-04-06 15:20:00,40.44,40.52,40.42,40.44,275000.0,26.9424,26.9957,26.929,26.9424,275000.0
2009-04-06 15:25:00,40.44,40.5,40.35,40.43,294400.0,26.9424,26.9823,26.8824,26.9357,294400.0
2009-04-06 15:30:00,40.42,40.55,40.35,40.52,255800.0,26.929,27.0156,26.8824,26.9957,255800.0
2009-04-06 15:35:00,40.51,40.51,40.32,40.33,252500.0,26.989,26.989,26.8624,26.8691,252500.0
2009-04-06 15:40:00,40.33,40.49,40.33,40.42,243400.0,26.8691,26.9757,26.8691,26.929,243400.0
2009-04-06 15:45:00,40.42,40.51,40.42,40.47,396100.0,26.929,26.989,26.929,26.9624,396100.0
2009-04-06 15:50:00,40.48,40.64,40.47,40.64,464800.0,26.969,27.0756,26.9624,27.0756,464800.0
2009-04-06 15:55:00,40.64,40.68,40.51,40.65,783300.0,27.0756,27.1023,26.989,27.0823,783300.0
2009-04-07 09:30:00,40.15,40.27,39.81,39.88,247500.0,26.7492,26.8291,26.5226,26.5693,247500.0
2009-04-07 09:35:00,39.93,40.09,39.78,39.78,299000.0,26.6026,26.7092,26.5027,26.5027,299000.0
2009-04-07 09:40:00,39.79,39.8,39.62,39.65,247400.0,26.5093,26.516,26.3961,26.416,247400.0
2009-04-07 09:45:00,39.64,39.69,39.5,39.63,293000.0,26.4094,26.4427,26.3161,26.4027,293000.0
2009-04-07 09:50:00,39.63,39.67,39.55,39.58,181200.0,26.4027,26.4294,26.3494,26.3694,181200.0
2009-04-07 09:55:00,39.57,39.69,39.54,39.68,214100.0,26.3627,26.4427,26.3428,26.436,214100.0
2009-04-07 10:00:00,39.67,39.77,39.62,39.72,309200.0,26.4294,26.496,26.3961,26.4627,309200.0
2009-04-07 10:05:00,39.72,39.77,39.71,39.74,171600.0,26.4627,26.496,26.456,26.476,171600.0
2009-04-07 10:10:00,39.74,39.75,39.68,39.71,100300.0,26.476,26.4827,26.436,26.456,100300.0
2009-04-07 10:15:00,39.71,39.79,39.7,39.75,140800.0,26.456,26.5093,26.4494,26.4827,140800.0
2009-04-07 10:20:00,39.75,39.88,39.74,39.83,325100.0,26.4827,26.5693,26.476,26.536,325100.0
2009-04-07 10:25:00,39.84,40.06,39.84,40.06,267600.0,26.5426,26.6892,26.5426,26.6892,267600.0
2009-04-07 10:30:00,40.05,40.08,40.0,40.0,186300.0,26.6825,26.7025,26.6492,26.6492,186300.0
2009-04-07 10:35:00,40.01,40.04,39.95,39.97,153100.0,26.6559,26.6759,26.6159,26.6292,153100.0
2009-04-07 10:40:00,39.97,40.0,39.85,39.91,145000.0,26.6292,26.6492,26.5493,26.5893,145000.0
2009-04-07 10:45:00,39.9,40.04,39.9,39.99,195600.0,26.5826,26.6759,26.5826,26.6426,195600.0
2009-04-07 10:50:00,40.0,40.03,39.96,39.98,125900.0,26.6492,26.6692,26.6226,26.6359,125900.0
2009-04-07 10:55:00,39.99,40.05,39.93,40.0,198500.0,26.6426,26.6825,26.6026,26.6492,198500.0
2009-04-07 11:00:00,39.99,40.01,39.92,39.99,81400.0,26.6426,26.6559,26.5959,26.6426,81400.0
2009-04-07 11:05:00,39.99,40.04,39.91,39.96,115400.0,26.6426,26.6759,26.5893,26.6226,115400.0
2009-04-07 11:10:00,39.96,40.0,39.94,39.96,68200.0,26.6226,26.6492,26.6092,26.6226,68200.0
2009-04-07 11:15:00,39.95,40.03,39.93,39.98,120800.0,26.6159,26.6692,26.6026,26.6359,120800.0
2009-04-07 11:20:00,39.97,40.06,39.96,40.01,128100.0,26.6292,26.6892,26.6226,26.6559,128100.0
2009-04-07 11:25:00,40.03,40.03,39.96,39.98,84900.0,26.6692,26.6692,26.6226,26.6359,84900.0
2009-04-07 11:30:00,39.98,40.08,39.97,40.02,100100.0,26.6359,26.7025,26.6292,26.6625,100100.0
2009-04-07 11:35:00,40.02,40.02,39.83,39.85,143300.0,26.6625,26.6625,26.536,26.5493,143300.0
2009-04-07 11:40:00,39.84,39.86,39.78,39.8,128200.0,26.5426,26.5559,26.5027,26.516,128200.0
2009-04-07 11:45:00,39.81,39.82,39.76,39.77,72300.0,26.5226,26.5293,26.4893,26.496,72300.0
2009-04-07 11:50:00,39.78,39.8,39.74,39.79,111300.0,26.5027,26.516,26.476,26.5093,111300.0
2009-04-07 11:55:00,39.8,39.83,39.72,39.75,104200.0,26.516,26.536,26.4627,26.4827,104200.0
2009-04-07 12:00:00,39.75,39.8,39.72,39.73,88300.0,26.4827,26.516,26.4627,26.4693,88300.0
2009-04-07 12:05:00,39.73,39.73,39.64,39.73,154100.0,26.4693,26.4693,26.4094,26.4693,154100.0
2009-04-07 12:10:00,39.74,39.85,39.72,39.84,140700.0,26.476,26.5493,26.4627,26.5426,140700.0
2009-04-07 12:15:00,39.84,39.84,39.77,39.79,38300.0,26.5426,26.5426,26.496,26.5093,38300.0
2009-04-07 12:20:00,39.8,39.83,39.78,39.81,105900.0,26.516,26.536,26.5027,26.5226,105900.0
2009-04-07 12:25:00,39.81,39.81,39.71,39.72,131500.0,26.5226,26.5226,26.456,26.4627,131500.0
2009-04-07 12:30:00,39.72,39.79,39.72,39.72,96400.0,26.4627,26.5093,26.4627,26.4627,96400.0
2009-04-07 12:35:00,39.72,39.75,39.7,39.7,155400.0,26.4627,26.4827,26.4494,26.4494,155400.0
2009-04-07 12:40:00,39.71,39.76,39.68,39.75,120200.0,26.456,26.4893,26.436,26.4827,120200.0
2009-04-07 12:45:00,39.75,39.75,39.72,39.74,44200.0,26.4827,26.4827,26.4627,26.476,44200.0
2009-04-07 12:50:00,39.75,39.77,39.62,39.64,252600.0,26.4827,26.496,26.3961,26.4094,252600.0
2009-04-07 12:55:00,39.64,39.67,39.63,39.66,35500.0,26.4094,26.4294,26.4027,26.4227,35500.0
2009-04-07 13:00:00,39.66,39.66,39.54,39.55,102300.0,26.4227,26.4227,26.3428,26.3494,102300.0
2009-04-07 13:05:00,39.56,39.57,39.48,39.49,150200.0,26.3561,26.3627,26.3028,26.3094,150200.0
2009-04-07 13:10:00,39.49,39.49,39.26,39.3,270200.0,26.3094,26.3094,26.1562,26.1829,270200.0
2009-04-07 13:15:00,39.3,39.31,39.22,39.31,218100.0,26.1829,26.1895,26.1296,26.1895,218100.0
2009-04-07 13:20:00,39.31,39.33,39.13,39.23,265600.0,26.1895,26.2028,26.0696,26.1362,265600.0
2009-04-07 13:25:00,39.23,39.24,39.13,39.13,191400.0,26.1362,26.1429,26.0696,26.0696,191400.0
2009-04-07 13:30:00,39.13,39.14,39.01,39.08,312200.0,26.0696,26.0763,25.9897,26.0363,312200.0
2009-04-07 13:35:00,39.07,39.2,39.01,39.2,204300.0,26.0296,26.1162,25.9897,26.1162,204300.0
2009-04-07 13:40:00,39.19,39.28,39.19,39.26,71300.0,26.1096,26.1695,26.1096,26.1562,71300.0
2009-04-07 13:45:00,39.25,39.25,39.14,39.16,113100.0,26.1495,26.1495,26.0763,26.0896,113100.0
2009-04-07 13:50:00,39.16,39.25,39.12,39.22,179400.0,26.0896,26.1495,26.0629,26.1296,179400.0
2009-04-07 13:55:00,39.22,39.24,39.2,39.23,75500.0,26.1296,26.1429,26.1162,26.1362,75500.0
2009-04-07 14:00:00,39.22,39.23,39.13,39.14,94700.0,26.1296,26.1362,26.0696,26.0763,94700.0
2009-04-07 14:05:00,39.15,39.21,39.12,39.2,146900.0,26.0829,26.1229,26.0629,26.1162,146900.0
2009-04-07 14:10:00,39.19,39.25,39.17,39.24,81700.0,26.1096,26.1495,26.0963,26.1429,81700.0
2009-04-07 14:15:00,39.25,39.25,39.15,39.15,141300.0,26.1495,26.1495,26.0829,26.0829,141300.0
2009-04-07 14:20:00,39.15,39.22,39.13,39.15,100900.0,26.0829,26.1296,26.0696,26.0829,100900.0
2009-04-07 14:25:00,39.15,39.22,39.15,39.19,133200.0,26.0829,26.1296,26.0829,26.1096,133200.0
2009-04-07 14:30:00,39.19,39.2,39.13,39.14,88400.0,26.1096,26.1162,26.0696,26.0763,88400.0
2009-04-07 14:35:00,39.14,39.16,39.1,39.1,142400.0,26.0763,26.0896,26.0496,26.0496,142400.0
2009-04-07 14:40:00,39.11,39.2,39.1,39.14,139900.0,26.0563,26.1162,26.0496,26.0763,139900.0
2009-04-07 14:45:00,39.13,39.2,39.11,39.14,147400.0,26.0696,26.1162,26.0563,26.0763,147400.0
2009-04-07 14:50:00,39.14,39.31,39.13,39.29,217800.0,26.0763,26.1895,26.0696,26.1762,217800.0
2009-04-07 14:55:00,39.29,39.39,39.28,39.38,159400.0,26.1762,26.2428,26.1695,26.2362,159400.0
2009-04-07 15:00:00,39.38,39.38,39.25,39.27,207900.0,26.2362,26.2362,26.1495,26.1629,207900.0
2009-04-07 15:05:00,39.27,39.37,39.26,39.36,124100.0,26.1629,26.2295,26.1562,26.2228,124100.0
2009-04-07 15:10:00,39.37,39.5,39.36,39.46,218100.0,26.2295,26.3161,26.2228,26.2895,218100.0
2009-04-07 15:15:00,39.46,39.54,39.2,39.53,198400.0,26.2895,26.3428,26.1162,26.3361,198400.0
2009-04-07 15:20:00,39.53,39.57,39.5,39.54,208500.0,26.3361,26.3627,26.3161,26.3428,208500.0
2009-04-07 15:25:00,39.54,39.54,39.45,39.46,445400.0,26.3428,26.3428,26.2828,26.2895,445400.0
2009-04-07 15:30:00,39.46,39.57,39.44,39.57,188300.0,26.2895,26.3627,26.2761,26.3627,188300.0
2009-04-07 15:35:00,39.57,39.57,39.38,39.45,297900.0,26.3627,26.3627,26.2362,26.2828,297900.0
2009-04-07 15:40:00,39.45,39.62,39.37,39.59,343600.0,26.2828,26.3961,26.2295,26.3761,343600.0
2009-04-07 15:45:00,39.58,39.66,39.57,39.58,366700.0,26.3694,26.4227,26.3627,26.3694,366700.0
2009-04-07 15:50:00,39.57,39.65,39.46,39.46,511100.0,26.3627,26.416,26.2895,26.2895,511100.0
2009-04-07 15:55:00,39.46,39.5,39.34,39.36,1007600.0,26.2895,26.3161,26.2095,26.2228,1007600.0
2009-04-08 09:30:00,39.87,39.9,39.78,39.83,339200.0,26.5626,26.5826,26.5027,26.536,339200.0
2009-04-08 09:35:00,39.83,39.91,39.78,39.79,182300.0,26.536,26.5893,26.5027,26.5093,182300.0
2009-04-08 09:40:00,39.79,40.05,39.76,40.05,304400.0,26.5093,26.6825,26.4893,26.6825,304400.0
2009-04-08 09:45:00,40.05,40.16,40.03,40.07,299100.0,26.6825,26.7558,26.6692,26.6959,299100.0
2009-04-08 09:50:00,40.05,40.09,40.0,40.0,251600.0,26.6825,26.7092,26.6492,26.6492,251600.0
2009-04-08 09:55:00,40.0,40.01,39.89,39.9,250200.0,26.6492,26.6559,26.5759,26.5826,250200.0
2009-04-08 10:00:00,39.91,40.0,39.87,39.87,335100.0,26.5893,26.6492,26.5626,26.5626,335100.0
2009-04-08 10:05:00,39.87,39.96,39.87,39.94,440900.0,26.5626,26.6226,26.5626,26.6092,440900.0
2009-04-08 10:10:00,39.93,40.01,39.9,39.98,250600.0,26.6026,26.6559,26.5826,26.6359,250600.0
2009-04-08 10:15:00,39.98,40.01,39.79,39.81,233000.0,26.6359,26.6559,26.5093,26.5226,233000.0
2009-04-08 10:20:00,39.81,39.81,39.61,39.69,256600.0,26.5226,26.5226,26.3894,26.4427,256600.0
2009-04-08 10:25:00,39.69,39.7,39.53,39.65,187700.0,26.4427,26.4494,26.3361,26.416,187700.0
2009-04-08 10:30:00,39.66,39.75,39.64,39.73,160500.0,26.4227,26.4827,26.4094,26.4693,160500.0
2009-04-08 10:35:00,39.73,39.8,39.61,39.68,147300.0,26.4693,26.516,26.3894,26.436,147300.0
2009-04-08 10:40:00,39.68,39.76,39.67,39.73,134600.0,26.436,26.4893,26.4294,26.4693,134600.0
2009-04-08 10:45:00,39.72,39.75,39.64,39.65,182200.0,26.4627,26.4827,26.4094,26.416,182200.0
2009-04-08 10:50:00,39.65,39.71,39.61,39.68,219500.0,26.416,26.456,26.3894,26.436,219500.0
2009-04-08 10:55:00,39.69,39.74,39.67,39.74,194500.0,26.4427,26.476,26.4294,26.476,194500.0
2009-04-08 11:00:00,39.74,40.01,39.74,40.0,437100.0,26.476,26.6559,26.476,26.6492,437100.0
2009-04-08 11:05:00,40.0,40.06,40.0,40.0,161400.0,26.6492,26.6892,26.6492,26.6492,161400.0
2009-04-08 11:10:00,40.01,40.06,39.96,40.03,163900.0,26.6559,26.6892,26.6226,26.6692,163900.0
2009-04-08 11:15:00,40.03,40.14,40.03,40.1,174500.0,26.6692,26.7425,26.6692,26.7158,174500.0
2009-04-08 11:20:00,40.1,40.19,40.08,40.19,165400.0,26.7158,26.7758,26.7025,26.7758,165400.0
2009-04-08 11:25:00,40.18,40.38,40.18,40.35,498400.0,26.7691,26.9024,26.7691,26.8824,498400.0
2009-04-08 11:30:00,40.35,40.35,40.17,40.18,217500.0,26.8824,26.8824,26.7625,26.7691,217500.0
2009-04-08 11:35:00,40.19,40.37,40.19,40.36,174100.0,26.7758,26.8957,26.7758,26.8891,174100.0
2009-04-08 11:40:00,40.37,40.39,40.21,40.27,210700.0,26.8957,26.9091,26.7891,26.8291,210700.0
2009-04-08 11:45:00,40.28,40.36,40.27,40.27,174700.0,26.8358,26.8891,26.8291,26.8291,174700.0
2009-04-08 11:50:00,40.27,40.32,40.21,40.28,187600.0,26.8291,26.8624,26.7891,26.8358,187600.0
2009-04-08 11:55:00,40.29,40.3,40.25,40.25,82800.0,26.8424,26.8491,26.8158,26.8158,82800.0
2009-04-08 12:00:00,40.26,40.27,40.23,40.23,119900.0,26.8224,26.8291,26.8025,26.8025,119900.0
2009-04-08 12:05:00,40.23,40.34,40.23,40.25,134100.0,26.8025,26.8757,26.8025,26.8158,134100.0
2009-04-08 12:10:00,40.26,40.32,40.24,40.24,67300.0,26.8224,26.8624,26.8091,26.8091,67300.0
2009-04-08 12:15:00,40.24,40.33,40.21,40.31,145000.0,26.8091,26.8691,26.7891,26.8558,145000.0
2009-04-08 12:20:00,40.3,40.39,40.27,40.33,179500.0,26.8491,26.9091,26.8291,26.8691,179500.0
2009-04-08 12:25:00,40.33,40.34,40.28,40.32,131800.0,26.8691,26.8757,26.8358,26.8624,131800.0
2009-04-08 12:30:00,40.31,40.41,40.31,40.37,88200.0,26.8558,26.9224,26.8558,26.8957,88200.0
2009-04-08 12:35:00,40.37,40.37,40.27,40.29,82800.0,26.8957,26.8957,26.8291,26.8424,82800.0
2009-04-08 12:40:00,40.29,40.43,40.28,40.34,240300.0,26.8424,26.9357,26.8358,26.8757,240300.0
2009-04-08 12:45:00,40.35,40.43,40.35,40.4,139300.0,26.8824,26.9357,26.8824,26.9157,139300.0
2009-04-08 12:50:00,40.4,40.44,40.37,40.44,80700.0,26.9157,26.9424,26.8957,26.9424,80700.0
2009-04-08 12:55:00,40.45,40.51,40.4,40.4,146400.0,26.949,26.989,26.9157,26.9157,146400.0
2009-04-08 13:00:00,40.41,40.41,40.27,40.28,190200.0,26.9224,26.9224,26.8291,26.8358,190200.0
2009-04-08 13:05:00,40.28,40.31,40.26,40.28,114300.0,26.8358,26.8558,26.8224,26.8358,114300.0
2009-04-08 13:10:00,40.28,40.29,40.18,40.19,134900.0,26.8358,26.8424,26.7691,26.7758,134900.0
2009-04-08 13:15:00,40.2,40.25,40.18,40.19,92600.0,26.7825,26.8158,26.7691,26.7758,92600.0
2009-04-08 13:20:00,40.2,40.37,40.14,40.17,706000.0,26.7825,26.8957,26.7425,26.7625,706000.0
2009-04-08 13:25:00,40.17,40.2,40.15,40.16,71100.0,26.7625,26.7825,26.7492,26.7558,71100.0
2009-04-08 13:30:00,40.16,40.17,40.12,40.12,85600.0,26.7558,26.7625,26.7292,26.7292,85600.0
2009-04-08 13:35:00,40.12,40.13,40.01,40.02,168400.0,26.7292,26.7358,26.6559,26.6625,168400.0
2009-04-08 13:40:00,40.02,40.06,40.0,40.05,93900.0,26.6625,26.6892,26.6492,26.6825,93900.0
2009-04-08 13:45:00,40.05,40.05,40.0,40.0,114000.0,26.6825,26.6825,26.6492,26.6492,114000.0
2009-04-08 13:50:00,40.0,40.04,39.99,40.03,151200.0,26.6492,26.6759,26.6426,26.6692,151200.0
2009-04-08 13:55:00,40.03,40.06,40.02,40.05,91800.0,26.6692,26.6892,26.6625,26.6825,91800.0
2009-04-08 14:00:00,40.05,40.05,39.84,39.87,265200.0,26.6825,26.6825,26.5426,26.5626,265200.0
2009-04-08 14:05:00,39.88,39.88,39.79,39.82,229700.0,26.5693,26.5693,26.5093,26.5293,229700.0
2009-04-08 14:10:00,39.83,39.94,39.82,39.94,129100.0,26.536,26.6092,26.5293,26.6092,129100.0
2009-04-08 14:15:00,39.93,39.93,39.85,39.88,81000.0,26.6026,26.6026,26.5493,26.5693,81000.0
2009-04-08 14:20:00,39.88,39.93,39.83,39.85,106500.0,26.5693,26.6026,26.536,26.5493,106500.0
2009-04-08 14:25:00,39.84,39.94,39.82,39.92,103400.0,26.5426,26.6092,26.5293,26.5959,103400.0
2009-04-08 14:30:00,39.91,39.97,39.91,39.94,132300.0,26.5893,26.6292,26.5893,26.6092,132300.0
2009-04-08 14:35:00,39.93,39.98,39.86,39.89,106600.0,26.6026,26.6359,26.5559,26.5759,106600.0
2009-04-08 14:40:00,39.89,40.19,39.88,39.97,355200.0,26.5759,26.7758,26.5693,26.6292,355200.0
2009-04-08 14:45:00,39.98,40.0,39.96,39.97,54800.0,26.6359,26.6492,26.6226,26.6292,54800.0
2009-04-08 14:50:00,39.97,39.98,39.85,39.91,162600.0,26.6292,26.6359,26.5493,26.5893,162600.0
2009-04-08 14:55:00,39.9,39.9,39.85,39.89,117400.0,26.5826,26.5826,26.5493,26.5759,117400.0
2009-04-08 15:00:00,39.88,39.89,39.75,39.77,133500.0,26.5693,26.5759,26.4827,26.496,133500.0
2009-04-08 15:05:00,39.77,39.79,39.71,39.76,134700.0,26.496,26.5093,26.456,26.4893,134700.0
2009-04-08 15:10:00,39.76,39.83,39.71,39.81,176300.0,26.4893,26.536,26.456,26.5226,176300.0
2009-04-08 15:15:00,39.81,39.88,39.78,39.85,154000.0,26.5226,26.5693,26.5027,26.5493,154000.0
2009-04-08 15:20:00,39.85,39.89,39.81,39.89,106100.0,26.5493,26.5759,26.5226,26.5759,106100.0
2009-04-08 15:25:00,39.89,39.94,39.84,39.86,132500.0,26.5759,26.6092,26.5426,26.5559,132500.0
2009-04-08 15:30:00,39.86,39.96,39.84,39.92,218600.0,26.5559,26.6226,26.5426,26.5959,218600.0
2009-04-08 15:35:00,39.92,40.06,39.91,40.05,183200.0,26.5959,26.6892,26.5893,26.6825,183200.0
2009-04-08 15:40:00,40.06,40.06,39.99,40.03,281400.0,26.6892,26.6892,26.6426,26.6692,281400.0
2009-04-08 15:45:00,40.03,40.09,39.95,40.02,347900.0,26.6692,26.7092,26.6159,26.6625,347900.0
2009-04-08 15:50:00,40.01,40.08,39.96,39.99,445400.0,26.6559,26.7025,26.6226,26.6426,445400.0
2009-04-08 15:55:00,39.98,40.21,39.98,40.21,874400.0,26.6359,26.7891,26.6359,26.7891,874400.0
2009-04-09 09:30:00,40.84,41.08,40.69,41.01,434400.0,27.2089,27.3688,27.1089,27.3221,434400.0
2009-04-09 09:35:00,41.02,41.17,40.98,41.12,489100.0,27.3288,27.4287,27.3021,27.3954,489100.0
2009-04-09 09:40:00,41.13,41.28,41.1,41.25,436300.0,27.4021,27.502,27.3821,27.482,436300.0
2009-04-09 09:45:00,41.25,41.32,41.2,41.28,435200.0,27.482,27.5286,27.4487,27.502,435200.0
2009-04-09 09:50:00,41.29,41.56,41.24,41.53,439900.0,27.5087,27.6885,27.4753,27.6686,439900.0
2009-04-09 09:55:00,41.52,41.87,41.52,41.8,460500.0,27.6619,27.8951,27.6619,27.8484,460500.0
2009-04-09 10:00:00,41.79,42.0,41.79,41.84,505200.0,27.8418,27.9817,27.8418,27.8751,505200.0
2009-04-09 10:05:00,41.84,41.86,41.58,41.58,388700.0,27.8751,27.8884,27.7019,27.7019,388700.0
2009-04-09 10:10:00,41.59,41.7,41.54,41.69,301000.0,27.7085,27.7818,27.6752,27.7752,301000.0
2009-04-09 10:15:00,41.7,41.74,41.66,41.67,297700.0,27.7818,27.8085,27.7552,27.7618,297700.0
2009-04-09 10:20:00,41.67,41.69,41.56,41.56,342900.0,27.7618,27.7752,27.6885,27.6885,342900.0
2009-04-09 10:25:00,41.57,41.59,41.48,41.54,354200.0,27.6952,27.7085,27.6352,27.6752,354200.0
2009-04-09 10:30:00,41.54,41.54,41.43,41.53,261700.0,27.6752,27.6752,27.6019,27.6686,261700.0
2009-04-09 10:35:00,41.53,41.62,41.51,41.61,419400.0,27.6686,27.7285,27.6552,27.7219,419400.0
2009-04-09 10:40:00,41.61,41.67,41.53,41.54,490700.0,27.7219,27.7618,27.6686,27.6752,490700.0
2009-04-09 10:45:00,41.54,41.54,41.42,41.48,371500.0,27.6752,27.6752,27.5953,27.6352,371500.0
2009-04-09 10:50:00,41.48,41.55,41.46,41.5,121800.0,27.6352,27.6819,27.6219,27.6486,121800.0
2009-04-09 10:55:00,41.5,41.53,41.46,41.49,130600.0,27.6486,27.6686,27.6219,27.6419,130600.0
2009-04-09 11:00:00,41.5,41.64,41.47,41.61,223700.0,27.6486,27.7418,27.6286,27.7219,223700.0
2009-04-09 11:05:00,41.61,41.64,41.6,41.64,58800.0,27.7219,27.7418,27.7152,27.7418,58800.0
2009-04-09 11:10:00,41.64,41.75,41.63,41.74,182700.0,27.7418,27.8151,27.7352,27.8085,182700.0
2009-04-09 11:15:00,41.74,41.83,41.72,41.83,340100.0,27.8085,27.8684,27.7951,27.8684,340100.0
2009-04-09 11:20:00,41.83,41.83,41.67,41.67,150500.0,27.8684,27.8684,27.7618,27.7618,150500.0
2009-04-09 11:25:00,41.67,41.68,41.56,41.56,217700.0,27.7618,27.7685,27.6885,27.6885,217700.0
2009-04-09 11:30:00,41.56,41.58,41.45,41.46,321100.0,27.6885,27.7019,27.6153,27.6219,321100.0
2009-04-09 11:35:00,41.46,41.5,41.44,41.47,120900.0,27.6219,27.6486,27.6086,27.6286,120900.0
2009-04-09 11:40:00,41.46,41.48,41.4,41.43,725000.0,27.6219,27.6352,27.5819,27.6019,725000.0
2009-04-09 11:45:00,41.42,41.51,41.4,41.49,180100.0,27.5953,27.6552,27.5819,27.6419,180100.0
2009-04-09 11:50:00,41.49,41.5,41.46,41.5,81300.0,27.6419,27.6486,27.6219,27.6486,81300.0
2009-04-09 11:55:00,41.5,41.7,41.49,41.68,206000.0,27.6486,27.7818,27.6419,27.7685,206000.0
2009-04-09 12:00:00,41.67,41.68,41.58,41.6,155800.0,27.7618,27.7685,27.7019,27.7152,155800.0
2009-04-09 12:05:00,41.59,41.65,41.56,41.63,163300.0,27.7085,27.7485,27.6885,27.7352,163300.0
2009-04-09 12:10:00,41.63,41.7,41.6,41.64,144200.0,27.7352,27.7818,27.7152,27.7418,144200.0
2009-04-09 12:15:00,41.63,41.65,41.5,41.56,297000.0,27.7352,27.7485,27.6486,27.6885,297000.0
2009-04-09 12:20:00,41.56,41.62,41.55,41.6,107500.0,27.6885,27.7285,27.6819,27.7152,107500.0
2009-04-09 12:25:00,41.6,41.65,41.55,41.65,108400.0,27.7152,27.7485,27.6819,27.7485,108400.0
2009-04-09 12:30:00,41.65,41.69,41.63,41.63,122600.0,27.7485,27.7752,27.7352,27.7352,122600.0
2009-04-09 12:35:00,41.64,41.66,41.61,41.63,103200.0,27.7418,27.7552,27.7219,27.7352,103200.0
2009-04-09 12:40:00,41.64,41.67,41.39,41.63,276800.0,27.7418,27.7618,27.5753,27.7352,276800.0
2009-04-09 12:45:00,41.62,41.64,41.58,41.61,101300.0,27.7285,27.7418,27.7019,27.7219,101300.0
2009-04-09 12:50:00,41.61,41.66,41.61,41.63,154000.0,27.7219,27.7552,27.7219,27.7352,154000.0
2009-04-09 12:55:00,41.64,41.68,41.62,41.67,78400.0,27.7418,27.7685,27.7285,27.7618,78400.0
2009-04-09 13:00:00,41.67,41.73,41.66,41.68,85200.0,27.7618,27.8018,27.7552,27.7685,85200.0
2009-04-09 13:05:00,41.68,41.74,41.62,41.74,154700.0,27.7685,27.8085,27.7285,27.8085,154700.0
2009-04-09 13:10:00,41.73,41.77,41.73,41.76,117500.0,27.8018,27.8284,27.8018,27.8218,117500.0
2009-04-09 13:15:00,41.77,41.8,41.75,41.78,87800.0,27.8284,27.8484,27.8151,27.8351,87800.0
2009-04-09 13:20:00,41.77,41.84,41.77,41.8,188400.0,27.8284,27.8751,27.8284,27.8484,188400.0
2009-04-09 13:25:00,41.8,41.81,41.73,41.75,123500.0,27.8484,27.8551,27.8018,27.8151,123500.0
2009-04-09 13:30:00,41.75,41.78,41.71,41.71,83400.0,27.8151,27.8351,27.7885,27.7885,83400.0
2009-04-09 13:35:00,41.72,41.72,41.65,41.66,105900.0,27.7951,27.7951,27.7485,27.7552,105900.0
2009-04-09 13:40:00,41.66,41.72,41.64,41.71,84900.0,27.7552,27.7951,27.7418,27.7885,84900.0
2009-04-09 13:45:00,41.72,41.8,41.71,41.8,117200.0,27.7951,27.8484,27.7885,27.8484,117200.0
2009-04-09 13:50:00,41.8,41.8,41.68,41.79,147400.0,27.8484,27.8484,27.7685,27.8418,147400.0
2009-04-09 13:55:00,41.79,41.81,41.76,41.79,87900.0,27.8418,27.8551,27.8218,27.8418,87900.0
2009-04-09 14:00:00,41.79,41.82,41.75,41.78,119900.0,27.8418,27.8618,27.8151,27.8351,119900.0
2009-04-09 14:05:00,41.77,41.82,41.76,41.81,103600.0,27.8284,27.8618,27.8218,27.8551,103600.0
2009-04-09 14:10:00,41.81,41.85,41.77,41.8,166200.0,27.8551,27.8817,27.8284,27.8484,166200.0
2009-04-09 14:15:00,41.8,41.82,41.68,41.74,225600.0,27.8484,27.8618,27.7685,27.8085,225600.0
2009-04-09 14:20:00,41.74,41.76,41.71,41.71,66400.0,27.8085,27.8218,27.7885,27.7885,66400.0
2009-04-09 14:25:00,41.72,41.81,41.72,41.77,232300.0,27.7951,27.8551,27.7951,27.8284,232300.0
2009-04-09 14:30:00,41.77,41.85,41.76,41.83,159600.0,27.8284,27.8817,27.8218,27.8684,159600.0
2009-04-09 14:35:00,41.83,41.9,41.82,41.87,234100.0,27.8684,27.9151,27.8618,27.8951,234100.0
2009-04-09 14:40:00,41.88,41.88,41.8,41.8,130200.0,27.9017,27.9017,27.8484,27.8484,130200.0
2009-04-09 14:45:00,41.8,41.9,41.79,41.8,267700.0,27.8484,27.9151,27.8418,27.8484,267700.0
2009-04-09 14:50:00,41.81,41.84,41.74,41.77,195200.0,27.8551,27.8751,27.8085,27.8284,195200.0
2009-04-09 14:55:00,41.78,41.78,41.73,41.78,162600.0,27.8351,27.8351,27.8018,27.8351,162600.0
2009-04-09 15:00:00,41.78,41.8,41.72,41.79,128800.0,27.8351,27.8484,27.7951,27.8418,128800.0
2009-04-09 15:05:00,41.8,41.8,41.76,41.78,105100.0,27.8484,27.8484,27.8218,27.8351,105100.0
2009-04-09 15:10:00,41.78,41.78,41.6,41.6,187300.0,27.8351,27.8351,27.7152,27.7152,187300.0
2009-04-09 15:15:00,41.61,41.64,41.58,41.62,386300.0,27.7219,27.7418,27.7019,27.7285,386300.0
2009-04-09 15:20:00,41.62,41.65,41.56,41.58,231000.0,27.7285,27.7485,27.6885,27.7019,231000.0
2009-04-09 15:25:00,41.57,41.64,41.57,41.59,139100.0,27.6952,27.7418,27.6952,27.7085,139100.0
2009-04-09 15:30:00,41.6,41.62,41.53,41.58,262300.0,27.7152,27.7285,27.6686,27.7019,262300.0
2009-04-09 15:35:00,41.58,41.6,41.48,41.51,377800.0,27.7019,27.7152,27.6352,27.6552,377800.0
2009-04-09 15:40:00,41.51,41.53,41.36,41.45,508900.0,27.6552,27.6686,27.5553,27.6153,508900.0
2009-04-09 15:45:00,41.45,41.48,41.36,41.48,467400.0,27.6153,27.6352,27.5553,27.6352,467400.0
2009-04-09 15:50:00,41.47,41.48,41.36,41.39,668000.0,27.6286,27.6352,27.5553,27.5753,668000.0
2009-04-09 15:55:00,41.39,41.97,41.38,41.63,1090700.0,27.5753,27.9617,27.5686,27.7352,1090700.0
2009-04-13 09:30:00,40.94,41.08,40.72,40.85,350600.0,27.2755,27.3688,27.1289,27.2155,350600.0
2009-04-13 09:35:00,40.85,40.97,40.81,40.96,304300.0,27.2155,27.2955,27.1889,27.2888,304300.0
2009-04-13 09:40:00,40.97,41.02,40.75,40.94,204200.0,27.2955,27.3288,27.1489,27.2755,204200.0
2009-04-13 09:45:00,40.94,41.07,40.9,40.91,365900.0,27.2755,27.3621,27.2488,27.2555,365900.0
2009-04-13 09:50:00,40.9,40.98,40.83,40.94,359200.0,27.2488,27.3021,27.2022,27.2755,359200.0
2009-04-13 09:55:00,40.94,41.0,40.83,40.95,219200.0,27.2755,27.3155,27.2022,27.2821,219200.0
2009-04-13 10:00:00,40.95,40.99,40.92,40.95,122500.0,27.2821,27.3088,27.2622,27.2821,122500.0
2009-04-13 10:05:00,40.94,41.0,40.88,40.91,185000.0,27.2755,27.3155,27.2355,27.2555,185000.0
2009-04-13 10:10:00,40.91,41.09,40.89,41.04,377700.0,27.2555,27.3754,27.2422,27.3421,377700.0
2009-04-13 10:15:00,41.05,41.05,40.88,40.92,220400.0,27.3488,27.3488,27.2355,27.2622,220400.0
2009-04-13 10:20:00,40.93,41.0,40.9,41.0,320700.0,27.2688,27.3155,27.2488,27.3155,320700.0
2009-04-13 10:25:00,41.0,41.0,40.92,40.93,154900.0,27.3155,27.3155,27.2622,27.2688,154900.0
2009-04-13 10:30:00,40.93,40.94,40.73,40.78,216000.0,27.2688,27.2755,27.1356,27.1689,216000.0
2009-04-13 10:35:00,40.79,40.84,40.72,40.74,149600.0,27.1755,27.2089,27.1289,27.1422,149600.0
2009-04-13 10:40:00,40.74,40.76,40.69,40.75,119000.0,27.1422,27.1556,27.1089,27.1489,119000.0
2009-04-13 10:45:00,40.75,40.85,40.68,40.69,212000.0,27.1489,27.2155,27.1023,27.1089,212000.0
2009-04-13 10:50:00,40.7,40.77,40.67,40.68,156400.0,27.1156,27.1622,27.0956,27.1023,156400.0
2009-04-13 10:55:00,40.67,40.7,40.66,40.69,107000.0,27.0956,27.1156,27.0889,27.1089,107000.0
2009-04-13 11:00:00,40.7,40.7,40.56,40.57,185700.0,27.1156,27.1156,27.0223,27.029,185700.0
2009-04-13 11:05:00,40.57,40.63,40.52,40.56,144300.0,27.029,27.0689,26.9957,27.0223,144300.0
2009-04-13 11:10:00,40.55,40.67,40.54,40.66,157800.0,27.0156,27.0956,27.009,27.0889,157800.0
2009-04-13 11:15:00,40.66,40.7,40.63,40.67,100300.0,27.0889,27.1156,27.0689,27.0956,100300.0
2009-04-13 11:20:00,40.66,40.69,40.64,40.65,64000.0,27.0889,27.1089,27.0756,27.0823,64000.0
2009-04-13 11:25:00,40.65,40.7,40.63,40.64,187400.0,27.0823,27.1156,27.0689,27.0756,187400.0
2009-04-13 11:30:00,40.64,40.65,40.57,40.58,152000.0,27.0756,27.0823,27.029,27.0356,152000.0
2009-04-13 11:35:00,40.58,40.6,40.55,40.59,70200.0,27.0356,27.049,27.0156,27.0423,70200.0
2009-04-13 11:40:00,40.6,40.66,40.56,40.6,102600.0,27.049,27.0889,27.0223,27.049,102600.0
2009-04-13 11:45:00,40.6,40.7,40.59,40.7,76400.0,27.049,27.1156,27.0423,27.1156,76400.0
2009-04-13 11:50:00,40.69,40.69,40.58,40.65,120900.0,27.1089,27.1089,27.0356,27.0823,120900.0
2009-04-13 11:55:00,40.66,40.74,40.65,40.74,98600.0,27.0889,27.1422,27.0823,27.1422,98600.0
2009-04-13 12:00:00,40.74,40.84,40.73,40.8,120400.0,27.1422,27.2089,27.1356,27.1822,120400.0
2009-04-13 12:05:00,40.79,40.82,40.75,40.78,62400.0,27.1755,27.1955,27.1489,27.1689,62400.0
2009-04-13 12:10:00,40.78,40.79,40.74,40.75,55400.0,27.1689,27.1755,27.1422,27.1489,55400.0
2009-04-13 12:15:00,40.74,40.82,40.74,40.77,90300.0,27.1422,27.1955,27.1422,27.1622,90300.0
2009-04-13 12:20:00,40.76,40.8,40.74,40.78,85200.0,27.1556,27.1822,27.1422,27.1689,85200.0
2009-04-13 12:25:00,40.79,40.8,40.75,40.78,62600.0,27.1755,27.1822,27.1489,27.1689,62600.0
2009-04-13 12:30:00,40.77,40.87,40.77,40.82,119900.0,27.1622,27.2288,27.1622,27.1955,119900.0
2009-04-13 12:35:00,40.82,40.83,40.76,40.77,95700.0,27.1955,27.2022,27.1556,27.1622,95700.0
2009-04-13 12:40:00,40.77,40.79,40.74,40.75,68200.0,27.1622,27.1755,27.1422,27.1489,68200.0
2009-04-13 12:45:00,40.75,40.78,40.73,40.78,51800.0,27.1489,27.1689,27.1356,27.1689,51800.0
2009-04-13 12:50:00,40.79,40.8,40.77,40.8,47900.0,27.1755,27.1822,27.1622,27.1822,47900.0
2009-04-13 12:55:00,40.8,40.83,40.78,40.8,47400.0,27.1822,27.2022,27.1689,27.1822,47400.0
2009-04-13 13:00:00,40.79,40.79,40.63,40.71,118600.0,27.1755,27.1755,27.0689,27.1222,118600.0
2009-04-13 13:05:00,40.71,40.73,40.67,40.68,65000.0,27.1222,27.1356,27.0956,27.1023,65000.0
2009-04-13 13:10:00,40.67,40.69,40.66,40.69,51800.0,27.0956,27.1089,27.0889,27.1089,51800.0
2009-04-13 13:15:00,40.69,40.82,40.69,40.82,52700.0,27.1089,27.1955,27.1089,27.1955,52700.0
2009-04-13 13:20:00,40.82,40.94,40.81,40.82,167900.0,27.1955,27.2755,27.1889,27.1955,167900.0
2009-04-13 13:25:00,40.83,40.85,40.81,40.83,39600.0,27.2022,27.2155,27.1889,27.2022,39600.0
2009-04-13 13:30:00,40.84,40.89,40.83,40.86,75100.0,27.2089,27.2422,27.2022,27.2222,75100.0
2009-04-13 13:35:00,40.86,40.89,40.82,40.82,94000.0,27.2222,27.2422,27.1955,27.1955,94000.0
2009-04-13 13:40:00,40.83,40.9,40.82,40.84,60600.0,27.2022,27.2488,27.1955,27.2089,60600.0
2009-04-13 13:45:00,40.84,40.91,40.84,40.85,115300.0,27.2089,27.2555,27.2089,27.2155,115300.0
2009-04-13 13:50:00,40.86,40.91,40.84,40.9,90100.0,27.2222,27.2555,27.2089,27.2488,90100.0
2009-04-13 13:55:00,40.9,40.91,40.83,40.89,80300.0,27.2488,27.2555,27.2022,27.2422,80300.0
2009-04-13 14:00:00,40.89,40.92,40.75,40.79,179700.0,27.2422,27.2622,27.1489,27.1755,179700.0
2009-04-13 14:05:00,40.8,40.8,40.73,40.74,124700.0,27.1822,27.1822,27.1356,27.1422,124700.0
2009-04-13 14:10:00,40.75,40.76,40.68,40.7,134800.0,27.1489,27.1556,27.1023,27.1156,134800.0
2009-04-13 14:15:00,40.7,40.73,40.63,40.71,163800.0,27.1156,27.1356,27.0689,27.1222,163800.0
2009-04-13 14:20:00,40.72,40.76,40.69,40.74,67000.0,27.1289,27.1556,27.1089,27.1422,67000.0
2009-04-13 14:25:00,40.74,40.76,40.66,40.69,142100.0,27.1422,27.1556,27.0889,27.1089,142100.0
2009-04-13 14:30:00,40.69,40.8,40.67,40.78,144100.0,27.1089,27.1822,27.0956,27.1689,144100.0
2009-04-13 14:35:00,40.77,40.81,40.68,40.7,239500.0,27.1622,27.1889,27.1023,27.1156,239500.0
2009-04-13 14:40:00,40.69,40.75,40.64,40.7,174000.0,27.1089,27.1489,27.0756,27.1156,174000.0
2009-04-13 14:45:00,40.69,40.71,40.64,40.66,133700.0,27.1089,27.1222,27.0756,27.0889,133700.0
2009-04-13 14:50:00,40.65,40.72,40.65,40.69,100600.0,27.0823,27.1289,27.0823,27.1089,100600.0
2009-04-13 14:55:00,40.69,40.73,40.64,40.65,148300.0,27.1089,27.1356,27.0756,27.0823,148300.0
2009-04-13 15:00:00,40.65,40.83,40.6,40.82,311400.0,27.0823,27.2022,27.049,27.1955,311400.0
2009-04-13 15:05:00,40.82,40.91,40.81,40.86,385600.0,27.1955,27.2555,27.1889,27.2222,385600.0
2009-04-13 15:10:00,40.86,40.97,40.85,40.95,186500.0,27.2222,27.2955,27.2155,27.2821,186500.0
2009-04-13 15:15:00,40.95,41.05,40.94,41.0,186100.0,27.2821,27.3488,27.2755,27.3155,186100.0
2009-04-13 15:20:00,41.0,41.06,41.0,41.04,146300.0,27.3155,27.3554,27.3155,27.3421,146300.0
2009-04-13 15:25:00,41.04,41.09,40.99,41.07,179500.0,27.3421,27.3754,27.3088,27.3621,179500.0
2009-04-13 15:30:00,41.06,41.09,40.98,41.03,338600.0,27.3554,27.3754,27.3021,27.3354,338600.0
2009-04-13 15:35:00,41.02,41.08,40.97,41.04,171000.0,27.3288,27.3688,27.2955,27.3421,171000.0
2009-04-13 15:40:00,41.03,41.14,40.95,41.1,394800.0,27.3354,27.4087,27.2821,27.3821,394800.0
2009-04-13 15:45:00,41.09,41.09,41.03,41.04,212400.0,27.3754,27.3754,27.3354,27.3421,212400.0
2009-04-13 15:50:00,41.04,41.1,40.96,41.01,338400.0,27.3421,27.3821,27.2888,27.3221,338400.0
2009-04-13 15:55:00,41.01,41.01,40.84,40.88,442400.0,27.3221,27.3221,27.2089,27.2355,442400.0
2009-04-14 09:30:00,40.79,41.04,40.69,40.94,298800.0,27.1755,27.3421,27.1089,27.2755,298800.0
2009-04-14 09:35:00,40.94,41.06,40.76,41.04,261400.0,27.2755,27.3554,27.1556,27.3421,261400.0
2009-04-14 09:40:00,41.04,41.1,40.9,41.01,193200.0,27.3421,27.3821,27.2488,27.3221,193200.0
2009-04-14 09:45:00,41.01,41.09,40.85,41.07,190800.0,27.3221,27.3754,27.2155,27.3621,190800.0
2009-04-14 09:50:00,41.07,41.08,40.94,41.0,215400.0,27.3621,27.3688,27.2755,27.3155,215400.0
2009-04-14 09:55:00,41.0,41.0,40.88,40.97,128700.0,27.3155,27.3155,27.2355,27.2955,128700.0
2009-04-14 10:00:00,40.97,41.03,40.91,40.93,137600.0,27.2955,27.3354,27.2555,27.2688,137600.0
2009-04-14 10:05:00,40.93,40.93,40.69,40.7,183300.0,27.2688,27.2688,27.1089,27.1156,183300.0
2009-04-14 10:10:00,40.7,40.8,40.69,40.69,173900.0,27.1156,27.1822,27.1089,27.1089,173900.0
2009-04-14 10:15:00,40.69,40.81,40.63,40.75,180200.0,27.1089,27.1889,27.0689,27.1489,180200.0
2009-04-14 10:20:00,40.76,40.89,40.74,40.88,198000.0,27.1556,27.2422,27.1422,27.2355,198000.0
2009-04-14 10:25:00,40.88,40.99,40.85,40.95,215700.0,27.2355,27.3088,27.2155,27.2821,215700.0
2009-04-14 10:30:00,40.94,41.11,40.94,41.06,234800.0,27.2755,27.3887,27.2755,27.3554,234800.0
2009-04-14 10:35:00,41.06,41.07,40.97,41.03,225200.0,27.3554,27.3621,27.2955,27.3354,225200.0
2009-04-14 10:40:00,41.03,41.16,40.99,41.15,150600.0,27.3354,27.422,27.3088,27.4154,150600.0
2009-04-14 10:45:00,41.14,41.16,41.01,41.01,129800.0,27.4087,27.422,27.3221,27.3221,129800.0
2009-04-14 10:50:00,41.01,41.04,40.99,41.02,94100.0,27.3221,27.3421,27.3088,27.3288,94100.0
2009-04-14 10:55:00,41.01,41.04,40.98,41.01,99500.0,27.3221,27.3421,27.3021,27.3221,99500.0
2009-04-14 11:00:00,41.01,41.1,41.0,41.05,184200.0,27.3221,27.3821,27.3155,27.3488,184200.0
2009-04-14 11:05:00,41.04,41.06,40.92,41.0,192100.0,27.3421,27.3554,27.2622,27.3155,192100.0
2009-04-14 11:10:00,41.0,41.03,40.97,41.01,61900.0,27.3155,27.3354,27.2955,27.3221,61900.0
2009-04-14 11:15:00,41.01,41.03,40.89,40.93,166600.0,27.3221,27.3354,27.2422,27.2688,166600.0
2009-04-14 11:20:00,40.93,40.95,40.8,40.85,160900.0,27.2688,27.2821,27.1822,27.2155,160900.0
2009-04-14 11:25:00,40.86,40.89,40.7,40.7,146200.0,27.2222,27.2422,27.1156,27.1156,146200.0
2009-04-14 11:30:00,40.7,40.91,40.7,40.9,101900.0,27.1156,27.2555,27.1156,27.2488,101900.0
2009-04-14 11:35:00,40.91,40.94,40.87,40.93,107200.0,27.2555,27.2755,27.2288,27.2688,107200.0
2009-04-14 11:40:00,40.94,40.98,40.92,40.93,84300.0,27.2755,27.3021,27.2622,27.2688,84300.0
2009-04-14 11:45:00,40.93,41.0,40.93,40.97,64100.0,27.2688,27.3155,27.2688,27.2955,64100.0
2009-04-14 11:50:00,40.97,40.99,40.91,40.98,80400.0,27.2955,27.3088,27.2555,27.3021,80400.0
2009-04-14 11:55:00,40.98,40.98,40.9,40.93,99700.0,27.3021,27.3021,27.2488,27.2688,99700.0
2009-04-14 12:00:00,40.92,40.92,40.86,40.87,68500.0,27.2622,27.2622,27.2222,27.2288,68500.0
2009-04-14 12:05:00,40.88,40.91,40.81,40.85,113100.0,27.2355,27.2555,27.1889,27.2155,113100.0
2009-04-14 12:10:00,40.85,40.89,40.82,40.83,84600.0,27.2155,27.2422,27.1955,27.2022,84600.0
2009-04-14 12:15:00,40.83,40.92,40.8,40.89,125300.0,27.2022,27.2622,27.1822,27.2422,125300.0
2009-04-14 12:20:00,40.89,40.91,40.83,40.86,113800.0,27.2422,27.2555,27.2022,27.2222,113800.0
2009-04-14 12:25:00,40.86,40.89,40.81,40.84,126300.0,27.2222,27.2422,27.1889,27.2089,126300.0
2009-04-14 12:30:00,40.85,40.88,40.81,40.83,52800.0,27.2155,27.2355,27.1889,27.2022,52800.0
2009-04-14 12:35:00,40.84,40.86,40.79,40.79,129300.0,27.2089,27.2222,27.1755,27.1755,129300.0
2009-04-14 12:40:00,40.8,40.85,40.72,40.75,121100.0,27.1822,27.2155,27.1289,27.1489,121100.0
2009-04-14 12:45:00,40.75,40.76,40.53,40.6,262100.0,27.1489,27.1556,27.0023,27.049,262100.0
2009-04-14 12:50:00,40.6,40.74,40.6,40.72,145800.0,27.049,27.1422,27.049,27.1289,145800.0
2009-04-14 12:55:00,40.71,40.71,40.6,40.62,174300.0,27.1222,27.1222,27.049,27.0623,174300.0
2009-04-14 13:00:00,40.63,40.66,40.5,40.52,419400.0,27.0689,27.0889,26.9823,26.9957,419400.0
2009-04-14 13:05:00,40.52,40.53,40.45,40.48,266200.0,26.9957,27.0023,26.949,26.969,266200.0
2009-04-14 13:10:00,40.47,40.51,40.39,40.48,186400.0,26.9624,26.989,26.9091,26.969,186400.0
2009-04-14 13:15:00,40.47,40.52,40.46,40.5,114900.0,26.9624,26.9957,26.9557,26.9823,114900.0
2009-04-14 13:20:00,40.5,40.56,40.43,40.56,133200.0,26.9823,27.0223,26.9357,27.0223,133200.0
2009-04-14 13:25:00,40.56,40.61,40.53,40.6,103000.0,27.0223,27.0556,27.0023,27.049,103000.0
2009-04-14 13:30:00,40.58,40.69,40.58,40.64,113200.0,27.0356,27.1089,27.0356,27.0756,113200.0
2009-04-14 13:35:00,40.63,40.65,40.56,40.58,174200.0,27.0689,27.0823,27.0223,27.0356,174200.0
2009-04-14 13:40:00,40.59,40.65,40.57,40.61,117500.0,27.0423,27.0823,27.029,27.0556,117500.0
2009-04-14 13:45:00,40.61,40.62,40.48,40.51,120700.0,27.0556,27.0623,26.969,26.989,120700.0
2009-04-14 13:50:00,40.52,40.61,40.51,40.54,85100.0,26.9957,27.0556,26.989,27.009,85100.0
2009-04-14 13:55:00,40.54,40.64,40.52,40.63,89700.0,27.009,27.0756,26.9957,27.0689,89700.0
2009-04-14 14:00:00,40.62,40.64,40.59,40.62,115900.0,27.0623,27.0756,27.0423,27.0623,115900.0
2009-04-14 14:05:00,40.61,40.62,40.56,40.58,276300.0,27.0556,27.0623,27.0223,27.0356,276300.0
2009-04-14 14:10:00,40.58,40.58,40.52,40.56,178700.0,27.0356,27.0356,26.9957,27.0223,178700.0
2009-04-14 14:15:00,40.56,40.58,40.53,40.53,196000.0,27.0223,27.0356,27.0023,27.0023,196000.0
2009-04-14 14:20:00,40.53,40.54,40.45,40.52,236100.0,27.0023,27.009,26.949,26.9957,236100.0
2009-04-14 14:25:00,40.51,40.57,40.48,40.57,183500.0,26.989,27.029,26.969,27.029,183500.0
2009-04-14 14:30:00,40.57,40.64,40.55,40.62,171600.0,27.029,27.0756,27.0156,27.0623,171600.0
2009-04-14 14:35:00,40.62,40.72,40.6,40.72,178200.0,27.0623,27.1289,27.049,27.1289,178200.0
2009-04-14 14:40:00,40.71,40.73,40.64,40.71,115000.0,27.1222,27.1356,27.0756,27.1222,115000.0
2009-04-14 14:45:00,40.71,40.76,40.68,40.73,122500.0,27.1222,27.1556,27.1023,27.1356,122500.0
2009-04-14 14:50:00,40.74,40.76,40.68,40.71,165000.0,27.1422,27.1556,27.1023,27.1222,165000.0
2009-04-14 14:55:00,40.71,40.89,40.7,40.89,173500.0,27.1222,27.2422,27.1156,27.2422,173500.0
2009-04-14 15:00:00,40.87,40.95,40.77,40.78,330800.0,27.2288,27.2821,27.1622,27.1689,330800.0
2009-04-14 15:05:00,40.77,40.8,40.72,40.73,185500.0,27.1622,27.1822,27.1289,27.1356,185500.0
2009-04-14 15:10:00,40.73,40.8,40.64,40.75,252800.0,27.1356,27.1822,27.0756,27.1489,252800.0
2009-04-14 15:15:00,40.74,40.9,40.74,40.88,230500.0,27.1422,27.2488,27.1422,27.2355,230500.0
2009-04-14 15:20:00,40.88,40.89,40.8,40.82,254200.0,27.2355,27.2422,27.1822,27.1955,254200.0
2009-04-14 15:25:00,40.84,40.86,40.77,40.81,283600.0,27.2089,27.2222,27.1622,27.1889,283600.0
2009-04-14 15:30:00,40.81,40.9,40.78,40.82,152600.0,27.1889,27.2488,27.1689,27.1955,152600.0
2009-04-14 15:35:00,40.83,40.94,40.81,40.83,370300.0,27.2022,27.2755,27.1889,27.2022,370300.0
2009-04-14 15:40:00,40.82,40.99,40.79,40.9,427300.0,27.1955,27.3088,27.1755,27.2488,427300.0
2009-04-14 15:45:00,40.9,41.03,40.87,40.93,474900.0,27.2488,27.3354,27.2288,27.2688,474900.0
2009-04-14 15:50:00,40.93,41.0,40.89,40.89,526500.0,27.2688,27.3155,27.2422,27.2422,526500.0
2009-04-14 15:55:00,40.89,40.93,40.8,40.8,836800.0,27.2422,27.2688,27.1822,27.1822,836800.0
2009-04-15 09:30:00,40.32,40.56,40.12,40.21,217100.0,26.8624,27.0223,26.7292,26.7891,217100.0
2009-04-15 09:35:00,40.23,40.54,40.23,40.47,232000.0,26.8025,27.009,26.8025,26.9624,232000.0
2009-04-15 09:40:00,40.46,40.48,40.31,40.47,181800.0,26.9557,26.969,26.8558,26.9624,181800.0
2009-04-15 09:45:00,40.47,40.48,40.32,40.33,195200.0,26.9624,26.969,26.8624,26.8691,195200.0
2009-04-15 09:50:00,40.33,40.45,40.32,40.34,162800.0,26.8691,26.949,26.8624,26.8757,162800.0
2009-04-15 09:55:00,40.34,40.5,40.23,40.45,279200.0,26.8757,26.9823,26.8025,26.949,279200.0
2009-04-15 10:00:00,40.45,40.51,40.42,40.46,199600.0,26.949,26.989,26.929,26.9557,199600.0
2009-04-15 10:05:00,40.46,40.52,40.39,40.5,186600.0,26.9557,26.9957,26.9091,26.9823,186600.0
2009-04-15 10:10:00,40.5,40.56,40.47,40.52,289000.0,26.9823,27.0223,26.9624,26.9957,289000.0
2009-04-15 10:15:00,40.52,40.54,40.32,40.36,170500.0,26.9957,27.009,26.8624,26.8891,170500.0
2009-04-15 10:20:00,40.35,40.46,40.33,40.42,182900.0,26.8824,26.9557,26.8691,26.929,182900.0
2009-04-15 10:25:00,40.43,40.53,40.4,40.47,170100.0,26.9357,27.0023,26.9157,26.9624,170100.0
2009-04-15 10:30:00,40.46,40.48,40.38,40.43,168300.0,26.9557,26.969,26.9024,26.9357,168300.0
2009-04-15 10:35:00,40.42,40.45,40.35,40.44,128100.0,26.929,26.949,26.8824,26.9424,128100.0
2009-04-15 10:40:00,40.43,40.5,40.38,40.5,224700.0,26.9357,26.9823,26.9024,26.9823,224700.0
2009-04-15 10:45:00,40.5,40.51,40.45,40.49,243700.0,26.9823,26.989,26.949,26.9757,243700.0
2009-04-15 10:50:00,40.48,40.51,40.45,40.49,140800.0,26.969,26.989,26.949,26.9757,140800.0
2009-04-15 10:55:00,40.48,40.5,40.43,40.43,97200.0,26.969,26.9823,26.9357,26.9357,97200.0
2009-04-15 11:00:00,40.43,40.47,40.39,40.42,75000.0,26.9357,26.9624,26.9091,26.929,75000.0
2009-04-15 11:05:00,40.41,40.42,40.37,40.39,63300.0,26.9224,26.929,26.8957,26.9091,63300.0
2009-04-15 11:10:00,40.38,40.44,40.38,40.43,88500.0,26.9024,26.9424,26.9024,26.9357,88500.0
2009-04-15 11:15:00,40.42,40.42,40.3,40.31,164700.0,26.929,26.929,26.8491,26.8558,164700.0
2009-04-15 11:20:00,40.32,40.32,40.24,40.28,154600.0,26.8624,26.8624,26.8091,26.8358,154600.0
2009-04-15 11:25:00,40.28,40.28,40.19,40.19,102400.0,26.8358,26.8358,26.7758,26.7758,102400.0
2009-04-15 11:30:00,40.2,40.22,40.17,40.2,96700.0,26.7825,26.7958,26.7625,26.7825,96700.0
2009-04-15 11:35:00,40.21,40.3,40.21,40.26,95100.0,26.7891,26.8491,26.7891,26.8224,95100.0
2009-04-15 11:40:00,40.27,40.32,40.27,40.29,96500.0,26.8291,26.8624,26.8291,26.8424,96500.0
2009-04-15 11:45:00,40.28,40.3,40.26,40.28,50900.0,26.8358,26.8491,26.8224,26.8358,50900.0
2009-04-15 11:50:00,40.28,40.37,40.28,40.31,140500.0,26.8358,26.8957,26.8358,26.8558,140500.0
2009-04-15 11:55:00,40.32,40.45,40.32,40.42,131100.0,26.8624,26.949,26.8624,26.929,131100.0
2009-04-15 12:00:00,40.41,40.46,40.39,40.46,100200.0,26.9224,26.9557,26.9091,26.9557,100200.0
2009-04-15 12:05:00,40.46,40.51,40.46,40.49,113900.0,26.9557,26.989,26.9557,26.9757,113900.0
2009-04-15 12:10:00,40.48,40.51,40.46,40.49,95000.0,26.969,26.989,26.9557,26.9757,95000.0
2009-04-15 12:15:00,40.49,40.52,40.44,40.45,85900.0,26.9757,26.9957,26.9424,26.949,85900.0
2009-04-15 12:20:00,40.44,40.54,40.41,40.44,122000.0,26.9424,27.009,26.9224,26.9424,122000.0
2009-04-15 12:25:00,40.45,40.47,40.38,40.47,76400.0,26.949,26.9624,26.9024,26.9624,76400.0
2009-04-15 12:30:00,40.46,40.48,40.42,40.47,47000.0,26.9557,26.969,26.929,26.9624,47000.0
2009-04-15 12:35:00,40.48,40.5,40.4,40.47,181700.0,26.969,26.9823,26.9157,26.9624,181700.0
2009-04-15 12:40:00,40.47,40.47,40.44,40.47,41900.0,26.9624,26.9624,26.9424,26.9624,41900.0
2009-04-15 12:45:00,40.47,40.52,40.43,40.44,99300.0,26.9624,26.9957,26.9357,26.9424,99300.0
2009-04-15 12:50:00,40.45,40.57,40.44,40.53,202800.0,26.949,27.029,26.9424,27.0023,202800.0
2009-04-15 12:55:00,40.53,40.57,40.49,40.49,100900.0,27.0023,27.029,26.9757,26.9757,100900.0
2009-04-15 13:00:00,40.52,40.73,40.49,40.72,368200.0,26.9957,27.1356,26.9757,27.1289,368200.0
2009-04-15 13:05:00,40.72,40.76,40.63,40.65,229800.0,27.1289,27.1556,27.0689,27.0823,229800.0
2009-04-15 13:10:00,40.65,40.72,40.62,40.62,138100.0,27.0823,27.1289,27.0623,27.0623,138100.0
2009-04-15 13:15:00,40.62,40.64,40.56,40.57,97900.0,27.0623,27.0756,27.0223,27.029,97900.0
2009-04-15 13:20:00,40.57,40.62,40.53,40.53,199500.0,27.029,27.0623,27.0023,27.0023,199500.0
2009-04-15 13:25:00,40.53,40.54,40.5,40.5,248500.0,27.0023,27.009,26.9823,26.9823,248500.0
2009-04-15 13:30:00,40.5,40.59,40.5,40.58,175100.0,26.9823,27.0423,26.9823,27.0356,175100.0
2009-04-15 13:35:00,40.58,40.61,40.55,40.55,70200.0,27.0356,27.0556,27.0156,27.0156,70200.0
2009-04-15 13:40:00,40.54,40.55,40.5,40.51,120800.0,27.009,27.0156,26.9823,26.989,120800.0
2009-04-15 13:45:00,40.5,40.59,40.5,40.55,135400.0,26.9823,27.0423,26.9823,27.0156,135400.0
2009-04-15 13:50:00,40.55,40.6,40.55,40.58,88500.0,27.0156,27.049,27.0156,27.0356,88500.0
2009-04-15 13:55:00,40.58,40.61,40.56,40.6,122400.0,27.0356,27.0556,27.0223,27.049,122400.0
2009-04-15 14:00:00,40.59,40.69,40.54,40.67,191900.0,27.0423,27.1089,27.009,27.0956,191900.0
2009-04-15 14:05:00,40.66,40.74,40.63,40.72,196200.0,27.0889,27.1422,27.0689,27.1289,196200.0
2009-04-15 14:10:00,40.72,40.73,40.61,40.63,94500.0,27.1289,27.1356,27.0556,27.0689,94500.0
2009-04-15 14:15:00,40.62,40.62,40.5,40.51,141400.0,27.0623,27.0623,26.9823,26.989,141400.0
2009-04-15 14:20:00,40.51,40.51,40.4,40.41,193400.0,26.989,26.989,26.9157,26.9224,193400.0
2009-04-15 14:25:00,40.42,40.44,40.37,40.38,92100.0,26.929,26.9424,26.8957,26.9024,92100.0
2009-04-15 14:30:00,40.38,40.4,40.32,40.33,150200.0,26.9024,26.9157,26.8624,26.8691,150200.0
2009-04-15 14:35:00,40.34,40.36,40.27,40.29,136900.0,26.8757,26.8891,26.8291,26.8424,136900.0
2009-04-15 14:40:00,40.29,40.3,40.19,40.23,154400.0,26.8424,26.8491,26.7758,26.8025,154400.0
2009-04-15 14:45:00,40.23,40.3,40.23,40.26,119300.0,26.8025,26.8491,26.8025,26.8224,119300.0
2009-04-15 14:50:00,40.26,40.29,40.21,40.21,99000.0,26.8224,26.8424,26.7891,26.7891,99000.0
2009-04-15 14:55:00,40.21,40.22,40.12,40.2,228600.0,26.7891,26.7958,26.7292,26.7825,228600.0
2009-04-15 15:00:00,40.2,40.39,40.2,40.35,234400.0,26.7825,26.9091,26.7825,26.8824,234400.0
2009-04-15 15:05:00,40.35,40.46,40.35,40.41,232200.0,26.8824,26.9557,26.8824,26.9224,232200.0
2009-04-15 15:10:00,40.41,40.56,40.35,40.46,220700.0,26.9224,27.0223,26.8824,26.9557,220700.0
2009-04-15 15:15:00,40.46,40.56,40.44,40.52,218700.0,26.9557,27.0223,26.9424,26.9957,218700.0
2009-04-15 15:20:00,40.51,40.55,40.46,40.49,200400.0,26.989,27.0156,26.9557,26.9757,200400.0
2009-04-15 15:25:00,40.49,40.52,40.44,40.49,178100.0,26.9757,26.9957,26.9424,26.9757,178100.0
2009-04-15 15:30:00,40.49,40.58,40.43,40.48,261400.0,26.9757,27.0356,26.9357,26.969,261400.0
2009-04-15 15:35:00,40.49,40.56,40.46,40.54,248800.0,26.9757,27.0223,26.9557,27.009,248800.0
2009-04-15 15:40:00,40.54,40.68,40.53,40.62,300200.0,27.009,27.1023,27.0023,27.0623,300200.0
2009-04-15 15:45:00,40.62,40.76,40.59,40.75,451500.0,27.0623,27.1556,27.0423,27.1489,451500.0
2009-04-15 15:50:00,40.75,40.82,40.68,40.82,677300.0,27.1489,27.1955,27.1023,27.1955,677300.0
2009-04-15 15:55:00,40.82,40.95,40.8,40.87,1041400.0,27.1955,27.2821,27.1822,27.2288,1041400.0
2009-04-16 09:30:00,41.2,41.59,41.16,41.5,717400.0,27.4487,27.7085,27.422,27.6486,717400.0
2009-04-16 09:35:00,41.5,41.51,41.35,41.47,377100.0,27.6486,27.6552,27.5486,27.6286,377100.0
2009-04-16 09:40:00,41.49,41.49,41.0,41.05,399800.0,27.6419,27.6419,27.3155,27.3488,399800.0
2009-04-16 09:45:00,41.04,41.07,40.94,41.07,223100.0,27.3421,27.3621,27.2755,27.3621,223100.0
2009-04-16 09:50:00,41.07,41.22,41.03,41.22,264800.0,27.3621,27.462,27.3354,27.462,264800.0
2009-04-16 09:55:00,41.21,41.46,41.21,41.35,271900.0,27.4554,27.6219,27.4554,27.5486,271900.0
2009-04-16 10:00:00,41.35,41.44,41.23,41.24,219400.0,27.5486,27.6086,27.4687,27.4753,219400.0
2009-04-16 10:05:00,41.24,41.32,41.14,41.26,195300.0,27.4753,27.5286,27.4087,27.4887,195300.0
2009-04-16 10:10:00,41.25,41.34,41.17,41.34,231600.0,27.482,27.542,27.4287,27.542,231600.0
2009-04-16 10:15:00,41.34,41.42,41.32,41.38,178400.0,27.542,27.5953,27.5286,27.5686,178400.0
2009-04-16 10:20:00,41.38,41.42,41.28,41.31,150900.0,27.5686,27.5953,27.502,27.522,150900.0
2009-04-16 10:25:00,41.31,41.37,41.24,41.31,119800.0,27.522,27.562,27.4753,27.522,119800.0
2009-04-16 10:30:00,41.3,41.43,41.3,41.32,176000.0,27.5153,27.6019,27.5153,27.5286,176000.0
2009-04-16 10:35:00,41.32,41.33,41.16,41.17,141200.0,27.5286,27.5353,27.422,27.4287,141200.0
2009-04-16 10:40:00,41.16,41.17,41.07,41.09,225500.0,27.422,27.4287,27.3621,27.3754,225500.0
2009-04-16 10:45:00,41.09,41.09,40.88,40.9,358100.0,27.3754,27.3754,27.2355,27.2488,358100.0
2009-04-16 10:50:00,40.9,40.91,40.77,40.77,187400.0,27.2488,27.2555,27.1622,27.1622,187400.0
2009-04-16 10:55:00,40.77,40.91,40.75,40.9,216100.0,27.1622,27.2555,27.1489,27.2488,216100.0
2009-04-16 11:00:00,40.9,40.91,40.86,40.9,128600.0,27.2488,27.2555,27.2222,27.2488,128600.0
2009-04-16 11:05:00,40.9,40.91,40.86,40.9,115000.0,27.2488,27.2555,27.2222,27.2488,115000.0
2009-04-16 11:10:00,40.9,41.01,40.9,40.99,153000.0,27.2488,27.3221,27.2488,27.3088,153000.0
2009-04-16 11:15:00,40.99,40.99,40.89,40.89,110800.0,27.3088,27.3088,27.2422,27.2422,110800.0
2009-04-16 11:20:00,40.89,40.89,40.82,40.82,82100.0,27.2422,27.2422,27.1955,27.1955,82100.0
2009-04-16 11:25:00,40.83,40.89,40.8,40.89,99200.0,27.2022,27.2422,27.1822,27.2422,99200.0
2009-04-16 11:30:00,40.9,40.92,40.87,40.89,111000.0,27.2488,27.2622,27.2288,27.2422,111000.0
2009-04-16 11:35:00,40.89,41.04,40.88,41.02,156500.0,27.2422,27.3421,27.2355,27.3288,156500.0
2009-04-16 11:40:00,41.02,41.03,40.92,40.94,138500.0,27.3288,27.3354,27.2622,27.2755,138500.0
2009-04-16 11:45:00,40.94,40.98,40.91,40.94,107600.0,27.2755,27.3021,27.2555,27.2755,107600.0
2009-04-16 11:50:00,40.93,40.97,40.91,40.96,88100.0,27.2688,27.2955,27.2555,27.2888,88100.0
2009-04-16 11:55:00,40.95,40.99,40.91,40.94,111200.0,27.2821,27.3088,27.2555,27.2755,111200.0
2009-04-16 12:00:00,40.94,41.01,40.9,40.99,131200.0,27.2755,27.3221,27.2488,27.3088,131200.0
2009-04-16 12:05:00,41.0,41.04,40.99,40.99,145600.0,27.3155,27.3421,27.3088,27.3088,145600.0
2009-04-16 12:10:00,41.0,41.08,40.97,40.97,317000.0,27.3155,27.3688,27.2955,27.2955,317000.0
2009-04-16 12:15:00,40.98,40.98,40.9,40.92,161400.0,27.3021,27.3021,27.2488,27.2622,161400.0
2009-04-16 12:20:00,40.93,40.96,40.89,40.9,107500.0,27.2688,27.2888,27.2422,27.2488,107500.0
2009-04-16 12:25:00,40.9,40.91,40.87,40.9,111700.0,27.2488,27.2555,27.2288,27.2488,111700.0
2009-04-16 12:30:00,40.9,40.93,40.89,40.92,27200.0,27.2488,27.2688,27.2422,27.2622,27200.0
2009-04-16 12:35:00,40.93,40.93,40.88,40.9,92200.0,27.2688,27.2688,27.2355,27.2488,92200.0
2009-04-16 12:40:00,40.89,40.9,40.87,40.89,87200.0,27.2422,27.2488,27.2288,27.2422,87200.0
2009-04-16 12:45:00,40.9,41.03,40.89,41.03,163600.0,27.2488,27.3354,27.2422,27.3354,163600.0
2009-04-16 12:50:00,41.02,41.06,40.99,41.06,200700.0,27.3288,27.3554,27.3088,27.3554,200700.0
2009-04-16 12:55:00,41.06,41.08,40.97,40.97,129000.0,27.3554,27.3688,27.2955,27.2955,129000.0
2009-04-16 13:00:00,40.96,41.05,40.96,41.03,106100.0,27.2888,27.3488,27.2888,27.3354,106100.0
2009-04-16 13:05:00,41.03,41.05,40.97,41.05,125800.0,27.3354,27.3488,27.2955,27.3488,125800.0
2009-04-16 13:10:00,41.04,41.05,40.94,41.05,146400.0,27.3421,27.3488,27.2755,27.3488,146400.0
2009-04-16 13:15:00,41.04,41.07,41.0,41.05,158000.0,27.3421,27.3621,27.3155,27.3488,158000.0
2009-04-16 13:20:00,41.05,41.11,41.04,41.08,110600.0,27.3488,27.3887,27.3421,27.3688,110600.0
2009-04-16 13:25:00,41.08,41.09,41.04,41.04,165100.0,27.3688,27.3754,27.3421,27.3421,165100.0
2009-04-16 13:30:00,41.04,41.06,40.98,40.99,180100.0,27.3421,27.3554,27.3021,27.3088,180100.0
2009-04-16 13:35:00,40.99,41.04,40.91,40.94,175200.0,27.3088,27.3421,27.2555,27.2755,175200.0
2009-04-16 13:40:00,40.94,40.94,40.86,40.9,131300.0,27.2755,27.2755,27.2222,27.2488,131300.0
2009-04-16 13:45:00,40.9,40.9,40.82,40.83,133200.0,27.2488,27.2488,27.1955,27.2022,133200.0
2009-04-16 13:50:00,40.83,40.92,40.82,40.86,173000.0,27.2022,27.2622,27.1955,27.2222,173000.0
2009-04-16 13:55:00,40.85,40.93,40.84,40.89,144300.0,27.2155,27.2688,27.2089,27.2422,144300.0
2009-04-16 14:00:00,40.9,40.94,40.89,40.92,75400.0,27.2488,27.2755,27.2422,27.2622,75400.0
2009-04-16 14:05:00,40.93,40.94,40.89,40.89,125600.0,27.2688,27.2755,27.2422,27.2422,125600.0
2009-04-16 14:10:00,40.9,41.02,40.89,41.01,274600.0,27.2488,27.3288,27.2422,27.3221,274600.0
2009-04-16 14:15:00,41.02,41.04,40.95,40.99,154300.0,27.3288,27.3421,27.2821,27.3088,154300.0
2009-04-16 14:20:00,40.99,41.12,40.99,41.01,266900.0,27.3088,27.3954,27.3088,27.3221,266900.0
2009-04-16 14:25:00,41.01,41.1,41.0,41.1,192500.0,27.3221,27.3821,27.3155,27.3821,192500.0
2009-04-16 14:30:00,41.1,41.18,41.1,41.16,188200.0,27.3821,27.4354,27.3821,27.422,188200.0
2009-04-16 14:35:00,41.16,41.39,41.15,41.33,292500.0,27.422,27.5753,27.4154,27.5353,292500.0
2009-04-16 14:40:00,41.34,41.46,41.32,41.44,342500.0,27.542,27.6219,27.5286,27.6086,342500.0
2009-04-16 14:45:00,41.44,41.48,41.4,41.44,249600.0,27.6086,27.6352,27.5819,27.6086,249600.0
2009-04-16 14:50:00,41.44,41.56,41.43,41.5,340000.0,27.6086,27.6885,27.6019,27.6486,340000.0
2009-04-16 14:55:00,41.5,41.51,41.45,41.49,261200.0,27.6486,27.6552,27.6153,27.6419,261200.0
2009-04-16 15:00:00,41.49,41.52,41.45,41.48,312700.0,27.6419,27.6619,27.6153,27.6352,312700.0
2009-04-16 15:05:00,41.48,41.58,41.43,41.56,314900.0,27.6352,27.7019,27.6019,27.6885,314900.0
2009-04-16 15:10:00,41.55,41.67,41.55,41.6,367500.0,27.6819,27.7618,27.6819,27.7152,367500.0
2009-04-16 15:15:00,41.61,41.61,41.49,41.56,204700.0,27.7219,27.7219,27.6419,27.6885,204700.0
2009-04-16 15:20:00,41.56,41.58,41.52,41.55,341600.0,27.6885,27.7019,27.6619,27.6819,341600.0
2009-04-16 15:25:00,41.55,41.58,41.47,41.48,227900.0,27.6819,27.7019,27.6286,27.6352,227900.0
2009-04-16 15:30:00,41.47,41.6,41.45,41.55,291500.0,27.6286,27.7152,27.6153,27.6819,291500.0
2009-04-16 15:35:00,41.54,41.67,41.53,41.67,351200.0,27.6752,27.7618,27.6686,27.7618,351200.0
2009-04-16 15:40:00,41.67,41.71,41.47,41.49,457600.0,27.7618,27.7885,27.6286,27.6419,457600.0
2009-04-16 15:45:00,41.49,41.59,41.48,41.49,341800.0,27.6419,27.7085,27.6352,27.6419,341800.0
2009-04-16 15:50:00,41.49,41.66,41.49,41.6,619000.0,27.6419,27.7552,27.6419,27.7152,619000.0
2009-04-16 15:55:00,41.6,41.65,41.49,41.59,1221000.0,27.7152,27.7485,27.6419,27.7085,1221000.0
2009-04-17 09:30:00,41.74,41.84,41.35,41.47,2626500.0,27.8085,27.8751,27.5486,27.6286,2626500.0
2009-04-17 09:35:00,41.46,41.49,41.08,41.17,331000.0,27.6219,27.6419,27.3688,27.4287,331000.0
2009-04-17 09:40:00,41.16,41.17,40.84,40.95,397900.0,27.422,27.4287,27.2089,27.2821,397900.0
2009-04-17 09:45:00,40.96,41.0,40.86,40.95,211900.0,27.2888,27.3155,27.2222,27.2821,211900.0
2009-04-17 09:50:00,40.95,41.06,40.93,41.06,268200.0,27.2821,27.3554,27.2688,27.3554,268200.0
2009-04-17 09:55:00,41.06,41.12,40.97,41.08,377400.0,27.3554,27.3954,27.2955,27.3688,377400.0
2009-04-17 10:00:00,41.07,41.1,41.03,41.06,252500.0,27.3621,27.3821,27.3354,27.3554,252500.0
2009-04-17 10:05:00,41.06,41.13,41.01,41.05,222300.0,27.3554,27.4021,27.3221,27.3488,222300.0
2009-04-17 10:10:00,41.06,41.08,40.95,41.03,252700.0,27.3554,27.3688,27.2821,27.3354,252700.0
2009-04-17 10:15:00,41.04,41.04,40.96,40.99,194400.0,27.3421,27.3421,27.2888,27.3088,194400.0
2009-04-17 10:20:00,40.99,41.01,40.93,40.96,127900.0,27.3088,27.3221,27.2688,27.2888,127900.0
2009-04-17 10:25:00,40.96,41.01,40.94,40.94,148600.0,27.2888,27.3221,27.2755,27.2755,148600.0
2009-04-17 10:30:00,40.95,40.98,40.9,40.98,215800.0,27.2821,27.3021,27.2488,27.3021,215800.0
2009-04-17 10:35:00,40.98,41.01,40.91,40.93,163700.0,27.3021,27.3221,27.2555,27.2688,163700.0
2009-04-17 10:40:00,40.93,41.01,40.91,40.93,278500.0,27.2688,27.3221,27.2555,27.2688,278500.0
2009-04-17 10:45:00,40.93,40.95,40.88,40.9,111800.0,27.2688,27.2821,27.2355,27.2488,111800.0
2009-04-17 10:50:00,40.9,40.9,40.8,40.81,123200.0,27.2488,27.2488,27.1822,27.1889,123200.0
2009-04-17 10:55:00,40.8,40.84,40.76,40.84,217200.0,27.1822,27.2089,27.1556,27.2089,217200.0
2009-04-17 11:00:00,40.84,40.84,40.74,40.83,238200.0,27.2089,27.2089,27.1422,27.2022,238200.0
2009-04-17 11:05:00,40.82,40.83,40.74,40.77,244700.0,27.1955,27.2022,27.1422,27.1622,244700.0
2009-04-17 11:10:00,40.77,40.89,40.76,40.79,195500.0,27.1622,27.2422,27.1556,27.1755,195500.0
2009-04-17 11:15:00,40.79,40.85,40.77,40.84,121600.0,27.1755,27.2155,27.1622,27.2089,121600.0
2009-04-17 11:20:00,40.84,40.88,40.75,40.88,107100.0,27.2089,27.2355,27.1489,27.2355,107100.0
2009-04-17 11:25:00,40.88,40.96,40.88,40.93,86100.0,27.2355,27.2888,27.2355,27.2688,86100.0
2009-04-17 11:30:00,40.92,41.02,40.88,41.0,195900.0,27.2622,27.3288,27.2355,27.3155,195900.0
2009-04-17 11:35:00,41.0,41.1,41.0,41.07,143600.0,27.3155,27.3821,27.3155,27.3621,143600.0
2009-04-17 11:40:00,41.08,41.12,41.04,41.05,203200.0,27.3688,27.3954,27.3421,27.3488,203200.0
2009-04-17 11:45:00,41.04,41.05,40.99,41.0,113200.0,27.3421,27.3488,27.3088,27.3155,113200.0
2009-04-17 11:50:00,41.0,41.05,40.98,41.03,79400.0,27.3155,27.3488,27.3021,27.3354,79400.0
2009-04-17 11:55:00,41.04,41.05,40.93,40.94,101700.0,27.3421,27.3488,27.2688,27.2755,101700.0
2009-04-17 12:00:00,40.95,41.0,40.89,40.93,141400.0,27.2821,27.3155,27.2422,27.2688,141400.0
2009-04-17 12:05:00,40.92,40.99,40.92,40.98,55900.0,27.2622,27.3088,27.2622,27.3021,55900.0
2009-04-17 12:10:00,40.99,41.01,40.97,40.97,147000.0,27.3088,27.3221,27.2955,27.2955,147000.0
2009-04-17 12:15:00,40.97,40.99,40.94,40.95,159400.0,27.2955,27.3088,27.2755,27.2821,159400.0
2009-04-17 12:20:00,40.95,40.99,40.95,40.96,62900.0,27.2821,27.3088,27.2821,27.2888,62900.0
2009-04-17 12:25:00,40.96,41.02,40.95,41.01,68600.0,27.2888,27.3288,27.2821,27.3221,68600.0
2009-04-17 12:30:00,41.01,41.02,40.95,40.96,91200.0,27.3221,27.3288,27.2821,27.2888,91200.0
2009-04-17 12:35:00,40.97,41.0,40.95,40.95,115600.0,27.2955,27.3155,27.2821,27.2821,115600.0
2009-04-17 12:40:00,40.95,41.03,40.94,41.02,65700.0,27.2821,27.3354,27.2755,27.3288,65700.0
2009-04-17 12:45:00,41.03,41.12,41.03,41.1,178800.0,27.3354,27.3954,27.3354,27.3821,178800.0
2009-04-17 12:50:00,41.1,41.17,41.07,41.14,209800.0,27.3821,27.4287,27.3621,27.4087,209800.0
2009-04-17 12:55:00,41.14,41.16,41.08,41.15,119700.0,27.4087,27.422,27.3688,27.4154,119700.0
2009-04-17 13:00:00,41.15,41.2,41.13,41.17,173700.0,27.4154,27.4487,27.4021,27.4287,173700.0
2009-04-17 13:05:00,41.17,41.23,41.14,41.2,81700.0,27.4287,27.4687,27.4087,27.4487,81700.0
2009-04-17 13:10:00,41.19,41.2,41.16,41.18,68000.0,27.442,27.4487,27.422,27.4354,68000.0
2009-04-17 13:15:00,41.18,41.22,41.16,41.22,76200.0,27.4354,27.462,27.422,27.462,76200.0
2009-04-17 13:20:00,41.23,41.28,41.19,41.21,135800.0,27.4687,27.502,27.442,27.4554,135800.0
2009-04-17 13:25:00,41.21,41.23,41.17,41.17,63200.0,27.4554,27.4687,27.4287,27.4287,63200.0
2009-04-17 13:30:00,41.17,41.18,41.12,41.16,142700.0,27.4287,27.4354,27.3954,27.422,142700.0
2009-04-17 13:35:00,41.17,41.19,41.15,41.19,154600.0,27.4287,27.442,27.4154,27.442,154600.0
2009-04-17 13:40:00,41.19,41.29,41.17,41.28,191800.0,27.442,27.5087,27.4287,27.502,191800.0
2009-04-17 13:45:00,41.28,41.35,41.28,41.33,234200.0,27.502,27.5486,27.502,27.5353,234200.0
2009-04-17 13:50:00,41.32,41.36,41.32,41.34,159500.0,27.5286,27.5553,27.5286,27.542,159500.0
2009-04-17 13:55:00,41.33,41.5,41.33,41.44,283700.0,27.5353,27.6486,27.5353,27.6086,283700.0
2009-04-17 14:00:00,41.45,41.47,41.34,41.35,176600.0,27.6153,27.6286,27.542,27.5486,176600.0
2009-04-17 14:05:00,41.35,41.38,41.25,41.29,150000.0,27.5486,27.5686,27.482,27.5087,150000.0
2009-04-17 14:10:00,41.29,41.33,41.27,41.28,139400.0,27.5087,27.5353,27.4953,27.502,139400.0
2009-04-17 14:15:00,41.27,41.29,41.25,41.27,109300.0,27.4953,27.5087,27.482,27.4953,109300.0
2009-04-17 14:20:00,41.28,41.32,41.25,41.29,151700.0,27.502,27.5286,27.482,27.5087,151700.0
2009-04-17 14:25:00,41.29,41.31,41.27,41.3,170800.0,27.5087,27.522,27.4953,27.5153,170800.0
2009-04-17 14:30:00,41.3,41.34,41.29,41.32,162400.0,27.5153,27.542,27.5087,27.5286,162400.0
2009-04-17 14:35:00,41.31,41.35,41.28,41.34,249900.0,27.522,27.5486,27.502,27.542,249900.0
2009-04-17 14:40:00,41.35,41.35,41.3,41.3,245600.0,27.5486,27.5486,27.5153,27.5153,245600.0
2009-04-17 14:45:00,41.31,41.31,41.18,41.18,209400.0,27.522,27.522,27.4354,27.4354,209400.0
2009-04-17 14:50:00,41.18,41.2,41.06,41.06,258600.0,27.4354,27.4487,27.3554,27.3554,258600.0
2009-04-17 14:55:00,41.07,41.12,41.04,41.09,168100.0,27.3621,27.3954,27.3421,27.3754,168100.0
2009-04-17 15:00:00,41.09,41.16,41.06,41.14,134800.0,27.3754,27.422,27.3554,27.4087,134800.0
2009-04-17 15:05:00,41.14,41.15,41.08,41.11,150600.0,27.4087,27.4154,27.3688,27.3887,150600.0
2009-04-17 15:10:00,41.11,41.16,41.08,41.14,204700.0,27.3887,27.422,27.3688,27.4087,204700.0
2009-04-17 15:15:00,41.14,41.15,41.02,41.03,212800.0,27.4087,27.4154,27.3288,27.3354,212800.0
2009-04-17 15:20:00,41.03,41.11,40.95,41.09,230200.0,27.3354,27.3887,27.2821,27.3754,230200.0
2009-04-17 15:25:00,41.09,41.11,41.03,41.03,199200.0,27.3754,27.3887,27.3354,27.3354,199200.0
2009-04-17 15:30:00,41.03,41.06,40.89,40.91,363600.0,27.3354,27.3554,27.2422,27.2555,363600.0
2009-04-17 15:35:00,40.91,41.03,40.91,41.01,476300.0,27.2555,27.3354,27.2555,27.3221,476300.0
2009-04-17 15:40:00,41.01,41.15,41.0,41.09,368500.0,27.3221,27.4154,27.3155,27.3754,368500.0
2009-04-17 15:45:00,41.09,41.1,40.94,41.01,387200.0,27.3754,27.3821,27.2755,27.3221,387200.0
2009-04-17 15:50:00,41.01,41.43,40.94,40.96,965800.0,27.3221,27.6019,27.2755,27.2888,965800.0
2009-04-17 15:55:00,40.96,41.01,40.85,40.91,929600.0,27.2888,27.3221,27.2155,27.2555,929600.0
2009-04-20 09:30:00,40.12,40.46,40.06,40.32,273800.0,26.7292,26.9557,26.6892,26.8624,273800.0
2009-04-20 09:35:00,40.31,40.41,40.24,40.29,342100.0,26.8558,26.9224,26.8091,26.8424,342100.0
2009-04-20 09:40:00,40.29,40.31,40.07,40.09,217500.0,26.8424,26.8558,26.6959,26.7092,217500.0
2009-04-20 09:45:00,40.1,40.17,40.06,40.11,227600.0,26.7158,26.7625,26.6892,26.7225,227600.0
2009-04-20 09:50:00,40.1,40.13,40.0,40.11,273400.0,26.7158,26.7358,26.6492,26.7225,273400.0
2009-04-20 09:55:00,40.11,40.19,40.06,40.09,277200.0,26.7225,26.7758,26.6892,26.7092,277200.0
2009-04-20 10:00:00,40.08,40.08,39.98,39.99,260300.0,26.7025,26.7025,26.6359,26.6426,260300.0
2009-04-20 10:05:00,39.99,40.03,39.98,40.0,227700.0,26.6426,26.6692,26.6359,26.6492,227700.0
2009-04-20 10:10:00,39.99,40.0,39.91,39.91,211600.0,26.6426,26.6492,26.5893,26.5893,211600.0
2009-04-20 10:15:00,39.91,39.92,39.6,39.63,404100.0,26.5893,26.5959,26.3827,26.4027,404100.0
2009-04-20 10:20:00,39.6,39.72,39.53,39.67,197700.0,26.3827,26.4627,26.3361,26.4294,197700.0
2009-04-20 10:25:00,39.67,39.67,39.6,39.64,208700.0,26.4294,26.4294,26.3827,26.4094,208700.0
2009-04-20 10:30:00,39.63,39.67,39.55,39.62,305500.0,26.4027,26.4294,26.3494,26.3961,305500.0
2009-04-20 10:35:00,39.62,39.66,39.53,39.59,229300.0,26.3961,26.4227,26.3361,26.3761,229300.0
2009-04-20 10:40:00,39.59,39.6,39.48,39.51,157100.0,26.3761,26.3827,26.3028,26.3228,157100.0
2009-04-20 10:45:00,39.51,39.51,39.38,39.38,249800.0,26.3228,26.3228,26.2362,26.2362,249800.0
2009-04-20 10:50:00,39.38,39.42,39.31,39.41,290400.0,26.2362,26.2628,26.1895,26.2561,290400.0
2009-04-20 10:55:00,39.42,39.44,39.32,39.39,208900.0,26.2628,26.2761,26.1962,26.2428,208900.0
2009-04-20 11:00:00,39.38,39.47,39.27,39.3,295200.0,26.2362,26.2961,26.1629,26.1829,295200.0
2009-04-20 11:05:00,39.3,39.49,39.28,39.45,192100.0,26.1829,26.3094,26.1695,26.2828,192100.0
2009-04-20 11:10:00,39.44,39.5,39.42,39.49,121700.0,26.2761,26.3161,26.2628,26.3094,121700.0
2009-04-20 11:15:00,39.48,39.53,39.44,39.52,125700.0,26.3028,26.3361,26.2761,26.3294,125700.0
2009-04-20 11:20:00,39.51,39.69,39.51,39.65,200000.0,26.3228,26.4427,26.3228,26.416,200000.0
2009-04-20 11:25:00,39.66,39.66,39.53,39.59,106300.0,26.4227,26.4227,26.3361,26.3761,106300.0
2009-04-20 11:30:00,39.59,39.68,39.54,39.56,168900.0,26.3761,26.436,26.3428,26.3561,168900.0
2009-04-20 11:35:00,39.56,39.61,39.53,39.58,187500.0,26.3561,26.3894,26.3361,26.3694,187500.0
2009-04-20 11:40:00,39.59,39.61,39.53,39.58,147200.0,26.3761,26.3894,26.3361,26.3694,147200.0
2009-04-20 11:45:00,39.57,39.59,39.5,39.54,130500.0,26.3627,26.3761,26.3161,26.3428,130500.0
2009-04-20 11:50:00,39.53,39.58,39.5,39.56,110500.0,26.3361,26.3694,26.3161,26.3561,110500.0
2009-04-20 11:55:00,39.55,39.56,39.4,39.48,181500.0,26.3494,26.3561,26.2495,26.3028,181500.0
2009-04-20 12:00:00,39.48,39.51,39.42,39.44,186300.0,26.3028,26.3228,26.2628,26.2761,186300.0
2009-04-20 12:05:00,39.44,39.49,39.41,39.49,113500.0,26.2761,26.3094,26.2561,26.3094,113500.0
2009-04-20 12:10:00,39.48,39.49,39.42,39.44,133400.0,26.3028,26.3094,26.2628,26.2761,133400.0
2009-04-20 12:15:00,39.45,39.5,39.43,39.45,96000.0,26.2828,26.3161,26.2695,26.2828,96000.0
2009-04-20 12:20:00,39.44,39.54,39.44,39.46,89700.0,26.2761,26.3428,26.2761,26.2895,89700.0
2009-04-20 12:25:00,39.46,39.5,39.45,39.48,163000.0,26.2895,26.3161,26.2828,26.3028,163000.0
2009-04-20 12:30:00,39.49,39.54,39.44,39.54,92700.0,26.3094,26.3428,26.2761,26.3428,92700.0
2009-04-20 12:35:00,39.54,39.55,39.37,39.41,204600.0,26.3428,26.3494,26.2295,26.2561,204600.0
2009-04-20 12:40:00,39.43,39.45,39.37,39.4,170300.0,26.2695,26.2828,26.2295,26.2495,170300.0
2009-04-20 12:45:00,39.4,39.54,39.39,39.54,174500.0,26.2495,26.3428,26.2428,26.3428,174500.0
2009-04-20 12:50:00,39.54,39.61,39.49,39.55,171500.0,26.3428,26.3894,26.3094,26.3494,171500.0
2009-04-20 12:55:00,39.55,39.61,39.54,39.6,170300.0,26.3494,26.3894,26.3428,26.3827,170300.0
2009-04-20 13:00:00,39.59,39.6,39.46,39.54,169000.0,26.3761,26.3827,26.2895,26.3428,169000.0
2009-04-20 13:05:00,39.54,39.55,39.43,39.43,154700.0,26.3428,26.3494,26.2695,26.2695,154700.0
2009-04-20 13:10:00,39.44,39.47,39.42,39.42,132000.0,26.2761,26.2961,26.2628,26.2628,132000.0
2009-04-20 13:15:00,39.42,39.48,39.38,39.48,123700.0,26.2628,26.3028,26.2362,26.3028,123700.0
2009-04-20 13:20:00,39.49,39.51,39.44,39.46,125300.0,26.3094,26.3228,26.2761,26.2895,125300.0
2009-04-20 13:25:00,39.47,39.5,39.45,39.45,193100.0,26.2961,26.3161,26.2828,26.2828,193100.0
2009-04-20 13:30:00,39.45,39.55,39.42,39.55,117100.0,26.2828,26.3494,26.2628,26.3494,117100.0
2009-04-20 13:35:00,39.54,39.57,39.52,39.54,100800.0,26.3428,26.3627,26.3294,26.3428,100800.0
2009-04-20 13:40:00,39.54,39.59,39.52,39.54,170000.0,26.3428,26.3761,26.3294,26.3428,170000.0
2009-04-20 13:45:00,39.54,39.55,39.46,39.5,69300.0,26.3428,26.3494,26.2895,26.3161,69300.0
2009-04-20 13:50:00,39.49,39.58,39.47,39.57,220800.0,26.3094,26.3694,26.2961,26.3627,220800.0
2009-04-20 13:55:00,39.56,39.63,39.54,39.61,170500.0,26.3561,26.4027,26.3428,26.3894,170500.0
2009-04-20 14:00:00,39.61,39.61,39.5,39.55,158800.0,26.3894,26.3894,26.3161,26.3494,158800.0
2009-04-20 14:05:00,39.55,39.58,39.51,39.57,125600.0,26.3494,26.3694,26.3228,26.3627,125600.0
2009-04-20 14:10:00,39.56,39.59,39.52,39.57,159100.0,26.3561,26.3761,26.3294,26.3627,159100.0
2009-04-20 14:15:00,39.56,39.62,39.54,39.61,89000.0,26.3561,26.3961,26.3428,26.3894,89000.0
2009-04-20 14:20:00,39.61,39.7,39.57,39.7,136900.0,26.3894,26.4494,26.3627,26.4494,136900.0
2009-04-20 14:25:00,39.7,39.71,39.55,39.62,153400.0,26.4494,26.456,26.3494,26.3961,153400.0
2009-04-20 14:30:00,39.62,39.62,39.51,39.52,93500.0,26.3961,26.3961,26.3228,26.3294,93500.0
2009-04-20 14:35:00,39.52,39.56,39.48,39.53,118200.0,26.3294,26.3561,26.3028,26.3361,118200.0
2009-04-20 14:40:00,39.54,39.61,39.53,39.57,152700.0,26.3428,26.3894,26.3361,26.3627,152700.0
2009-04-20 14:45:00,39.57,39.57,39.52,39.55,49700.0,26.3627,26.3627,26.3294,26.3494,49700.0
2009-04-20 14:50:00,39.54,39.58,39.41,39.43,110000.0,26.3428,26.3694,26.2561,26.2695,110000.0
2009-04-20 14:55:00,39.43,39.45,39.33,39.37,178300.0,26.2695,26.2828,26.2028,26.2295,178300.0
2009-04-20 15:00:00,39.37,39.48,39.35,39.4,193900.0,26.2295,26.3028,26.2162,26.2495,193900.0
2009-04-20 15:05:00,39.41,39.49,39.33,39.45,183800.0,26.2561,26.3094,26.2028,26.2828,183800.0
2009-04-20 15:10:00,39.45,39.48,39.41,39.48,134700.0,26.2828,26.3028,26.2561,26.3028,134700.0
2009-04-20 15:15:00,39.48,39.49,39.34,39.36,157500.0,26.3028,26.3094,26.2095,26.2228,157500.0
2009-04-20 15:20:00,39.36,39.43,39.31,39.35,225300.0,26.2228,26.2695,26.1895,26.2162,225300.0
2009-04-20 15:25:00,39.35,39.46,39.31,39.45,245300.0,26.2162,26.2895,26.1895,26.2828,245300.0
2009-04-20 15:30:00,39.45,39.62,39.45,39.55,380400.0,26.2828,26.3961,26.2828,26.3494,380400.0
2009-04-20 15:35:00,39.56,39.6,39.5,39.5,252700.0,26.3561,26.3827,26.3161,26.3161,252700.0
2009-04-20 15:40:00,39.5,39.61,39.47,39.6,507500.0,26.3161,26.3894,26.2961,26.3827,507500.0
2009-04-20 15:45:00,39.6,39.72,39.58,39.64,369000.0,26.3827,26.4627,26.3694,26.4094,369000.0
2009-04-20 15:50:00,39.63,40.0,39.62,39.7,844900.0,26.4027,26.6492,26.3961,26.4494,844900.0
2009-04-20 15:55:00,39.7,39.75,39.6,39.62,1113200.0,26.4494,26.4827,26.3827,26.3961,1113200.0
2009-04-21 09:30:00,39.62,39.81,39.28,39.57,405700.0,26.3961,26.5226,26.1695,26.3627,405700.0
2009-04-21 09:35:00,39.59,39.93,39.53,39.87,364400.0,26.3761,26.6026,26.3361,26.5626,364400.0
2009-04-21 09:40:00,39.88,40.21,39.85,40.06,666200.0,26.5693,26.7891,26.5493,26.6892,666200.0
2009-04-21 09:45:00,40.08,40.21,39.99,40.01,479900.0,26.7025,26.7891,26.6426,26.6559,479900.0
2009-04-21 09:50:00,40.01,40.24,39.92,39.92,413900.0,26.6559,26.8091,26.5959,26.5959,413900.0
2009-04-21 09:55:00,39.92,40.03,39.84,39.86,420500.0,26.5959,26.6692,26.5426,26.5559,420500.0
2009-04-21 10:00:00,39.86,39.93,39.72,39.76,296900.0,26.5559,26.6026,26.4627,26.4893,296900.0
2009-04-21 10:05:00,39.76,39.86,39.66,39.71,431600.0,26.4893,26.5559,26.4227,26.456,431600.0
2009-04-21 10:10:00,39.72,39.76,39.65,39.72,147600.0,26.4627,26.4893,26.416,26.4627,147600.0
2009-04-21 10:15:00,39.71,39.73,39.62,39.66,170600.0,26.456,26.4693,26.3961,26.4227,170600.0
2009-04-21 10:20:00,39.67,39.76,39.59,39.6,288600.0,26.4294,26.4893,26.3761,26.3827,288600.0
2009-04-21 10:25:00,39.6,39.67,39.56,39.65,180800.0,26.3827,26.4294,26.3561,26.416,180800.0
2009-04-21 10:30:00,39.66,39.69,39.48,39.57,237000.0,26.4227,26.4427,26.3028,26.3627,237000.0
2009-04-21 10:35:00,39.57,39.63,39.48,39.52,442600.0,26.3627,26.4027,26.3028,26.3294,442600.0
2009-04-21 10:40:00,39.52,39.56,39.45,39.56,246300.0,26.3294,26.3561,26.2828,26.3561,246300.0
2009-04-21 10:45:00,39.56,39.56,39.44,39.46,153800.0,26.3561,26.3561,26.2761,26.2895,153800.0
2009-04-21 10:50:00,39.46,39.52,39.42,39.48,140500.0,26.2895,26.3294,26.2628,26.3028,140500.0
2009-04-21 10:55:00,39.47,39.66,39.46,39.6,305100.0,26.2961,26.4227,26.2895,26.3827,305100.0
2009-04-21 11:00:00,39.59,39.73,39.58,39.63,315200.0,26.3761,26.4693,26.3694,26.4027,315200.0
2009-04-21 11:05:00,39.63,39.72,39.57,39.58,279900.0,26.4027,26.4627,26.3627,26.3694,279900.0
2009-04-21 11:10:00,39.58,39.69,39.58,39.69,134800.0,26.3694,26.4427,26.3694,26.4427,134800.0
2009-04-21 11:15:00,39.69,39.76,39.67,39.75,243100.0,26.4427,26.4893,26.4294,26.4827,243100.0
2009-04-21 11:20:00,39.74,39.8,39.72,39.8,197400.0,26.476,26.516,26.4627,26.516,197400.0
2009-04-21 11:25:00,39.8,39.83,39.74,39.74,165300.0,26.516,26.536,26.476,26.476,165300.0
2009-04-21 11:30:00,39.75,39.81,39.73,39.79,113700.0,26.4827,26.5226,26.4693,26.5093,113700.0
2009-04-21 11:35:00,39.79,39.84,39.71,39.75,138200.0,26.5093,26.5426,26.456,26.4827,138200.0
2009-04-21 11:40:00,39.76,39.84,39.73,39.82,144200.0,26.4893,26.5426,26.4693,26.5293,144200.0
2009-04-21 11:45:00,39.82,39.89,39.8,39.88,150900.0,26.5293,26.5759,26.516,26.5693,150900.0
2009-04-21 11:50:00,39.88,39.9,39.8,39.86,276700.0,26.5693,26.5826,26.516,26.5559,276700.0
2009-04-21 11:55:00,39.86,39.99,39.83,39.89,223100.0,26.5559,26.6426,26.536,26.5759,223100.0
2009-04-21 12:00:00,39.9,39.95,39.88,39.95,149400.0,26.5826,26.6159,26.5693,26.6159,149400.0
2009-04-21 12:05:00,39.95,40.03,39.95,39.99,138900.0,26.6159,26.6692,26.6159,26.6426,138900.0
2009-04-21 12:10:00,40.0,40.03,39.94,39.95,135300.0,26.6492,26.6692,26.6092,26.6159,135300.0
2009-04-21 12:15:00,39.94,39.98,39.93,39.97,115600.0,26.6092,26.6359,26.6026,26.6292,115600.0
2009-04-21 12:20:00,39.96,40.01,39.94,39.95,127800.0,26.6226,26.6559,26.6092,26.6159,127800.0
2009-04-21 12:25:00,39.95,40.04,39.93,39.96,165900.0,26.6159,26.6759,26.6026,26.6226,165900.0
2009-04-21 12:30:00,39.98,40.09,39.96,40.09,210900.0,26.6359,26.7092,26.6226,26.7092,210900.0
2009-04-21 12:35:00,40.09,40.16,40.05,40.1,199200.0,26.7092,26.7558,26.6825,26.7158,199200.0
2009-04-21 12:40:00,40.11,40.14,40.1,40.13,94200.0,26.7225,26.7425,26.7158,26.7358,94200.0
2009-04-21 12:45:00,40.13,40.2,40.1,40.12,170700.0,26.7358,26.7825,26.7158,26.7292,170700.0
2009-04-21 12:50:00,40.13,40.17,40.12,40.14,107300.0,26.7358,26.7625,26.7292,26.7425,107300.0
2009-04-21 12:55:00,40.14,40.15,40.1,40.13,168600.0,26.7425,26.7492,26.7158,26.7358,168600.0
2009-04-21 13:00:00,40.14,40.14,40.05,40.06,133200.0,26.7425,26.7425,26.6825,26.6892,133200.0
2009-04-21 13:05:00,40.07,40.1,40.04,40.04,35500.0,26.6959,26.7158,26.6759,26.6759,35500.0
2009-04-21 13:10:00,40.05,40.09,40.0,40.0,133300.0,26.6825,26.7092,26.6492,26.6492,133300.0
2009-04-21 13:15:00,40.0,40.03,39.95,39.96,184200.0,26.6492,26.6692,26.6159,26.6226,184200.0
2009-04-21 13:20:00,39.96,40.02,39.94,39.99,122300.0,26.6226,26.6625,26.6092,26.6426,122300.0
2009-04-21 13:25:00,39.99,40.0,39.98,39.99,56000.0,26.6426,26.6492,26.6359,26.6426,56000.0
2009-04-21 13:30:00,39.99,40.0,39.94,40.0,118600.0,26.6426,26.6492,26.6092,26.6492,118600.0
2009-04-21 13:35:00,40.0,40.06,39.97,40.02,51000.0,26.6492,26.6892,26.6292,26.6625,51000.0
2009-04-21 13:40:00,40.02,40.18,40.0,40.01,165300.0,26.6625,26.7691,26.6492,26.6559,165300.0
2009-04-21 13:45:00,40.01,40.12,40.01,40.02,126500.0,26.6559,26.7292,26.6559,26.6625,126500.0
2009-04-21 13:50:00,40.02,40.02,39.84,39.85,242400.0,26.6625,26.6625,26.5426,26.5493,242400.0
2009-04-21 13:55:00,39.85,39.86,39.77,39.79,227000.0,26.5493,26.5559,26.496,26.5093,227000.0
2009-04-21 14:00:00,39.8,39.86,39.75,39.78,157700.0,26.516,26.5559,26.4827,26.5027,157700.0
2009-04-21 14:05:00,39.78,39.88,39.74,39.87,178900.0,26.5027,26.5693,26.476,26.5626,178900.0
2009-04-21 14:10:00,39.87,39.91,39.78,39.82,147600.0,26.5626,26.5893,26.5027,26.5293,147600.0
2009-04-21 14:15:00,39.82,39.84,39.7,39.73,221400.0,26.5293,26.5426,26.4494,26.4693,221400.0
2009-04-21 14:20:00,39.73,39.8,39.7,39.78,157200.0,26.4693,26.516,26.4494,26.5027,157200.0
2009-04-21 14:25:00,39.79,39.95,39.56,39.93,203400.0,26.5093,26.6159,26.3561,26.6026,203400.0
2009-04-21 14:30:00,39.92,40.01,39.91,40.01,145500.0,26.5959,26.6559,26.5893,26.6559,145500.0
2009-04-21 14:35:00,40.0,40.07,39.97,40.01,163000.0,26.6492,26.6959,26.6292,26.6559,163000.0
2009-04-21 14:40:00,40.01,40.1,39.98,40.09,250100.0,26.6559,26.7158,26.6359,26.7092,250100.0
2009-04-21 14:45:00,40.1,40.15,40.01,40.02,108900.0,26.7158,26.7492,26.6559,26.6625,108900.0
2009-04-21 14:50:00,40.02,40.07,39.96,40.03,139900.0,26.6625,26.6959,26.6226,26.6692,139900.0
2009-04-21 14:55:00,40.04,40.07,39.95,39.95,169100.0,26.6759,26.6959,26.6159,26.6159,169100.0
2009-04-21 15:00:00,39.96,40.01,39.93,39.99,164000.0,26.6226,26.6559,26.6026,26.6426,164000.0
2009-04-21 15:05:00,40.0,40.05,39.93,40.03,196400.0,26.6492,26.6825,26.6026,26.6692,196400.0
2009-04-21 15:10:00,40.04,40.15,40.03,40.12,192700.0,26.6759,26.7492,26.6692,26.7292,192700.0
2009-04-21 15:15:00,40.12,40.22,40.12,40.17,239300.0,26.7292,26.7958,26.7292,26.7625,239300.0
2009-04-21 15:20:00,40.17,40.18,40.11,40.14,145700.0,26.7625,26.7691,26.7225,26.7425,145700.0
2009-04-21 15:25:00,40.15,40.22,40.07,40.09,194600.0,26.7492,26.7958,26.6959,26.7092,194600.0
2009-04-21 15:30:00,40.09,40.15,40.05,40.13,223900.0,26.7092,26.7492,26.6825,26.7358,223900.0
2009-04-21 15:35:00,40.13,40.19,40.04,40.19,234500.0,26.7358,26.7758,26.6759,26.7758,234500.0
2009-04-21 15:40:00,40.18,40.2,40.03,40.07,335500.0,26.7691,26.7825,26.6692,26.6959,335500.0
2009-04-21 15:45:00,40.07,40.16,40.04,40.11,299900.0,26.6959,26.7558,26.6759,26.7225,299900.0
2009-04-21 15:50:00,40.11,40.24,40.08,40.23,393500.0,26.7225,26.8091,26.7025,26.8025,393500.0
2009-04-21 15:55:00,40.22,40.34,40.2,40.27,567900.0,26.7958,26.8757,26.7825,26.8291,567900.0
2009-04-22 09:30:00,39.91,40.21,39.85,40.07,352300.0,26.5893,26.7891,26.5493,26.6959,352300.0
2009-04-22 09:35:00,40.08,40.25,40.08,40.16,258800.0,26.7025,26.8158,26.7025,26.7558,258800.0
2009-04-22 09:40:00,40.16,40.42,40.1,40.35,290400.0,26.7558,26.929,26.7158,26.8824,290400.0
2009-04-22 09:45:00,40.36,40.42,40.04,40.1,275300.0,26.8891,26.929,26.6759,26.7158,275300.0
2009-04-22 09:50:00,40.09,40.3,40.06,40.23,390500.0,26.7092,26.8491,26.6892,26.8025,390500.0
2009-04-22 09:55:00,40.22,40.34,40.2,40.28,191300.0,26.7958,26.8757,26.7825,26.8358,191300.0
2009-04-22 10:00:00,40.29,40.5,40.2,40.38,314700.0,26.8424,26.9823,26.7825,26.9024,314700.0
2009-04-22 10:05:00,40.38,40.71,40.38,40.69,434500.0,26.9024,27.1222,26.9024,27.1089,434500.0
2009-04-22 10:10:00,40.7,40.75,40.61,40.74,274200.0,27.1156,27.1489,27.0556,27.1422,274200.0
2009-04-22 10:15:00,40.74,40.86,40.66,40.67,263600.0,27.1422,27.2222,27.0889,27.0956,263600.0
2009-04-22 10:20:00,40.67,40.83,40.64,40.7,217200.0,27.0956,27.2022,27.0756,27.1156,217200.0
2009-04-22 10:25:00,40.7,40.81,40.69,40.74,204000.0,27.1156,27.1889,27.1089,27.1422,204000.0
2009-04-22 10:30:00,40.75,40.83,40.71,40.74,171300.0,27.1489,27.2022,27.1222,27.1422,171300.0
2009-04-22 10:35:00,40.74,40.75,40.65,40.74,172700.0,27.1422,27.1489,27.0823,27.1422,172700.0
2009-04-22 10:40:00,40.74,40.8,40.6,40.6,157200.0,27.1422,27.1822,27.049,27.049,157200.0
2009-04-22 10:45:00,40.6,40.68,40.57,40.68,270600.0,27.049,27.1023,27.029,27.1023,270600.0
2009-04-22 10:50:00,40.68,40.76,40.67,40.71,103100.0,27.1023,27.1556,27.0956,27.1222,103100.0
2009-04-22 10:55:00,40.71,40.78,40.6,40.63,137700.0,27.1222,27.1689,27.049,27.0689,137700.0
2009-04-22 11:00:00,40.63,40.7,40.55,40.66,240000.0,27.0689,27.1156,27.0156,27.0889,240000.0
2009-04-22 11:05:00,40.66,40.91,40.62,40.91,488700.0,27.0889,27.2555,27.0623,27.2555,488700.0
2009-04-22 11:10:00,40.91,40.93,40.77,40.83,227300.0,27.2555,27.2688,27.1622,27.2022,227300.0
2009-04-22 11:15:00,40.83,40.88,40.81,40.87,146800.0,27.2022,27.2355,27.1889,27.2288,146800.0
2009-04-22 11:20:00,40.87,40.92,40.82,40.89,82700.0,27.2288,27.2622,27.1955,27.2422,82700.0
2009-04-22 11:25:00,40.89,40.89,40.75,40.82,108500.0,27.2422,27.2422,27.1489,27.1955,108500.0
2009-04-22 11:30:00,40.82,40.98,40.82,40.92,159800.0,27.1955,27.3021,27.1955,27.2622,159800.0
2009-04-22 11:35:00,40.92,40.98,40.91,40.96,92500.0,27.2622,27.3021,27.2555,27.2888,92500.0
2009-04-22 11:40:00,40.97,41.09,40.96,40.98,172100.0,27.2955,27.3754,27.2888,27.3021,172100.0
2009-04-22 11:45:00,40.99,41.1,40.96,41.05,157000.0,27.3088,27.3821,27.2888,27.3488,157000.0
2009-04-22 11:50:00,41.05,41.07,40.97,40.98,99600.0,27.3488,27.3621,27.2955,27.3021,99600.0
2009-04-22 11:55:00,40.98,40.98,40.86,40.93,183000.0,27.3021,27.3021,27.2222,27.2688,183000.0
2009-04-22 12:00:00,40.93,40.95,40.84,40.88,189100.0,27.2688,27.2821,27.2089,27.2355,189100.0
2009-04-22 12:05:00,40.89,40.95,40.85,40.93,182400.0,27.2422,27.2821,27.2155,27.2688,182400.0
2009-04-22 12:10:00,40.93,40.97,40.9,40.92,83900.0,27.2688,27.2955,27.2488,27.2622,83900.0
2009-04-22 12:15:00,40.93,40.93,40.86,40.9,66300.0,27.2688,27.2688,27.2222,27.2488,66300.0
2009-04-22 12:20:00,40.9,40.93,40.84,40.84,126300.0,27.2488,27.2688,27.2089,27.2089,126300.0
2009-04-22 12:25:00,40.84,40.89,40.8,40.8,324400.0,27.2089,27.2422,27.1822,27.1822,324400.0
2009-04-22 12:30:00,40.8,40.85,40.73,40.73,168100.0,27.1822,27.2155,27.1356,27.1356,168100.0
2009-04-22 12:35:00,40.73,40.86,40.69,40.86,99300.0,27.1356,27.2222,27.1089,27.2222,99300.0
2009-04-22 12:40:00,40.85,40.86,40.58,40.59,283300.0,27.2155,27.2222,27.0356,27.0423,283300.0
2009-04-22 12:45:00,40.59,40.6,40.45,40.6,465800.0,27.0423,27.049,26.949,27.049,465800.0
2009-04-22 12:50:00,40.6,40.63,40.44,40.61,230200.0,27.049,27.0689,26.9424,27.0556,230200.0
2009-04-22 12:55:00,40.62,40.73,40.57,40.68,117800.0,27.0623,27.1356,27.029,27.1023,117800.0
2009-04-22 13:00:00,40.68,40.8,40.68,40.8,144200.0,27.1023,27.1822,27.1023,27.1822,144200.0
2009-04-22 13:05:00,40.81,40.9,40.75,40.9,268300.0,27.1889,27.2488,27.1489,27.2488,268300.0
2009-04-22 13:10:00,40.89,40.89,40.68,40.72,126100.0,27.2422,27.2422,27.1023,27.1289,126100.0
2009-04-22 13:15:00,40.71,40.76,40.67,40.68,166200.0,27.1222,27.1556,27.0956,27.1023,166200.0
2009-04-22 13:20:00,40.68,40.69,40.64,40.68,125100.0,27.1023,27.1089,27.0756,27.1023,125100.0
2009-04-22 13:25:00,40.68,40.73,40.64,40.7,98100.0,27.1023,27.1356,27.0756,27.1156,98100.0
2009-04-22 13:30:00,40.7,40.79,40.67,40.78,90000.0,27.1156,27.1755,27.0956,27.1689,90000.0
2009-04-22 13:35:00,40.78,40.85,40.7,40.79,109000.0,27.1689,27.2155,27.1156,27.1755,109000.0
2009-04-22 13:40:00,40.79,40.81,40.69,40.72,204300.0,27.1755,27.1889,27.1089,27.1289,204300.0
2009-04-22 13:45:00,40.72,40.73,40.6,40.62,289600.0,27.1289,27.1356,27.049,27.0623,289600.0
2009-04-22 13:50:00,40.61,40.66,40.58,40.62,238700.0,27.0556,27.0889,27.0356,27.0623,238700.0
2009-04-22 13:55:00,40.62,40.62,40.45,40.45,229800.0,27.0623,27.0623,26.949,26.949,229800.0
2009-04-22 14:00:00,40.45,40.48,40.43,40.46,232200.0,26.949,26.969,26.9357,26.9557,232200.0
2009-04-22 14:05:00,40.45,40.54,40.44,40.52,150700.0,26.949,27.009,26.9424,26.9957,150700.0
2009-04-22 14:10:00,40.51,40.57,40.51,40.57,175000.0,26.989,27.029,26.989,27.029,175000.0
2009-04-22 14:15:00,40.58,40.7,40.57,40.67,440500.0,27.0356,27.1156,27.029,27.0956,440500.0
2009-04-22 14:20:00,40.66,40.7,40.57,40.57,293200.0,27.0889,27.1156,27.029,27.029,293200.0
2009-04-22 14:25:00,40.58,40.71,40.56,40.7,221600.0,27.0356,27.1222,27.0223,27.1156,221600.0
2009-04-22 14:30:00,40.71,40.85,40.71,40.78,275700.0,27.1222,27.2155,27.1222,27.1689,275700.0
2009-04-22 14:35:00,40.79,40.87,40.74,40.84,193500.0,27.1755,27.2288,27.1422,27.2089,193500.0
2009-04-22 14:40:00,40.85,40.93,40.82,40.89,141900.0,27.2155,27.2688,27.1955,27.2422,141900.0
2009-04-22 14:45:00,40.89,40.93,40.77,40.77,215800.0,27.2422,27.2688,27.1622,27.1622,215800.0
2009-04-22 14:50:00,40.78,40.85,40.77,40.83,216800.0,27.1689,27.2155,27.1622,27.2022,216800.0
2009-04-22 14:55:00,40.84,40.86,40.65,40.65,444800.0,27.2089,27.2222,27.0823,27.0823,444800.0
2009-04-22 15:00:00,40.65,40.75,40.65,40.66,352600.0,27.0823,27.1489,27.0823,27.0889,352600.0
2009-04-22 15:05:00,40.66,40.7,40.62,40.65,561500.0,27.0889,27.1156,27.0623,27.0823,561500.0
2009-04-22 15:10:00,40.65,40.8,40.63,40.71,517200.0,27.0823,27.1822,27.0689,27.1222,517200.0
2009-04-22 15:15:00,40.72,40.88,40.63,40.64,435700.0,27.1289,27.2355,27.0689,27.0756,435700.0
2009-04-22 15:20:00,40.64,40.71,40.53,40.53,573900.0,27.0756,27.1222,27.0023,27.0023,573900.0
2009-04-22 15:25:00,40.53,40.59,40.39,40.39,532100.0,27.0023,27.0423,26.9091,26.9091,532100.0
2009-04-22 15:30:00,40.4,40.44,40.18,40.43,503600.0,26.9157,26.9424,26.7691,26.9357,503600.0
2009-04-22 15:35:00,40.42,40.42,40.17,40.3,662900.0,26.929,26.929,26.7625,26.8491,662900.0
2009-04-22 15:40:00,40.31,40.37,40.2,40.3,844300.0,26.8558,26.8957,26.7825,26.8491,844300.0
2009-04-22 15:45:00,40.29,40.35,40.16,40.22,1014500.0,26.8424,26.8824,26.7558,26.7958,1014500.0
2009-04-22 15:50:00,40.22,40.63,40.13,40.16,983100.0,26.7958,27.0689,26.7358,26.7558,983100.0
2009-04-22 15:55:00,40.17,40.23,39.97,40.17,1118000.0,26.7625,26.8025,26.6292,26.7625,1118000.0
2009-04-23 09:30:00,41.11,41.29,40.45,40.62,1041600.0,27.3887,27.5087,26.949,27.0623,1041600.0
2009-04-23 09:35:00,40.61,40.82,40.44,40.76,638400.0,27.0556,27.1955,26.9424,27.1556,638400.0
2009-04-23 09:40:00,40.74,40.89,40.61,40.85,477500.0,27.1422,27.2422,27.0556,27.2155,477500.0
2009-04-23 09:45:00,40.84,40.87,40.71,40.81,436500.0,27.2089,27.2288,27.1222,27.1889,436500.0
2009-04-23 09:50:00,40.8,40.82,40.48,40.54,255300.0,27.1822,27.1955,26.969,27.009,255300.0
2009-04-23 09:55:00,40.54,40.85,40.41,40.69,316300.0,27.009,27.2155,26.9224,27.1089,316300.0
2009-04-23 10:00:00,40.69,40.69,40.45,40.59,525900.0,27.1089,27.1089,26.949,27.0423,525900.0
2009-04-23 10:05:00,40.6,40.81,40.57,40.75,403600.0,27.049,27.1889,27.029,27.1489,403600.0
2009-04-23 10:10:00,40.74,40.89,40.71,40.72,460700.0,27.1422,27.2422,27.1222,27.1289,460700.0
2009-04-23 10:15:00,40.71,40.8,40.62,40.77,200900.0,27.1222,27.1822,27.0623,27.1622,200900.0
2009-04-23 10:20:00,40.77,40.82,40.59,40.82,215600.0,27.1622,27.1955,27.0423,27.1955,215600.0
2009-04-23 10:25:00,40.82,40.85,40.74,40.79,261600.0,27.1955,27.2155,27.1422,27.1755,261600.0
2009-04-23 10:30:00,40.79,40.8,40.7,40.73,267000.0,27.1755,27.1822,27.1156,27.1356,267000.0
2009-04-23 10:35:00,40.73,40.8,40.67,40.71,181900.0,27.1356,27.1822,27.0956,27.1222,181900.0
2009-04-23 10:40:00,40.72,40.75,40.5,40.5,254400.0,27.1289,27.1489,26.9823,26.9823,254400.0
2009-04-23 10:45:00,40.51,40.51,40.38,40.42,377800.0,26.989,26.989,26.9024,26.929,377800.0
2009-04-23 10:50:00,40.41,40.49,40.38,40.41,181400.0,26.9224,26.9757,26.9024,26.9224,181400.0
2009-04-23 10:55:00,40.4,40.41,40.08,40.2,340600.0,26.9157,26.9224,26.7025,26.7825,340600.0
2009-04-23 11:00:00,40.19,40.27,40.1,40.27,189000.0,26.7758,26.8291,26.7158,26.8291,189000.0
2009-04-23 11:05:00,40.26,40.26,40.13,40.14,149700.0,26.8224,26.8224,26.7358,26.7425,149700.0
2009-04-23 11:10:00,40.14,40.23,39.98,40.0,196600.0,26.7425,26.8025,26.6359,26.6492,196600.0
2009-04-23 11:15:00,40.01,40.02,39.85,39.89,342400.0,26.6559,26.6625,26.5493,26.5759,342400.0
2009-04-23 11:20:00,39.89,40.01,39.89,39.91,166600.0,26.5759,26.6559,26.5759,26.5893,166600.0
2009-04-23 11:25:00,39.91,40.02,39.91,39.99,166800.0,26.5893,26.6625,26.5893,26.6426,166800.0
2009-04-23 11:30:00,39.98,40.0,39.85,39.97,208700.0,26.6359,26.6492,26.5493,26.6292,208700.0
2009-04-23 11:35:00,39.97,40.02,39.82,39.83,173900.0,26.6292,26.6625,26.5293,26.536,173900.0
2009-04-23 11:40:00,39.83,39.94,39.74,39.94,265800.0,26.536,26.6092,26.476,26.6092,265800.0
2009-04-23 11:45:00,39.93,39.93,39.8,39.85,192100.0,26.6026,26.6026,26.516,26.5493,192100.0
2009-04-23 11:50:00,39.86,39.92,39.83,39.91,146800.0,26.5559,26.5959,26.536,26.5893,146800.0
2009-04-23 11:55:00,39.91,39.93,39.71,39.74,288500.0,26.5893,26.6026,26.456,26.476,288500.0
2009-04-23 12:00:00,39.74,39.85,39.73,39.84,134500.0,26.476,26.5493,26.4693,26.5426,134500.0
2009-04-23 12:05:00,39.84,39.94,39.84,39.91,152000.0,26.5426,26.6092,26.5426,26.5893,152000.0
2009-04-23 12:10:00,39.92,40.05,39.91,40.05,217200.0,26.5959,26.6825,26.5893,26.6825,217200.0
2009-04-23 12:15:00,40.06,40.2,40.06,40.19,252400.0,26.6892,26.7825,26.6892,26.7758,252400.0
2009-04-23 12:20:00,40.2,40.25,40.03,40.06,1459200.0,26.7825,26.8158,26.6692,26.6892,1459200.0
2009-04-23 12:25:00,40.06,40.08,39.99,40.01,132600.0,26.6892,26.7025,26.6426,26.6559,132600.0
2009-04-23 12:30:00,40.01,40.1,39.89,39.99,234100.0,26.6559,26.7158,26.5759,26.6426,234100.0
2009-04-23 12:35:00,39.99,40.09,39.98,40.09,87200.0,26.6426,26.7092,26.6359,26.7092,87200.0
2009-04-23 12:40:00,40.08,40.15,40.03,40.13,96500.0,26.7025,26.7492,26.6692,26.7358,96500.0
2009-04-23 12:45:00,40.13,40.13,40.05,40.06,57800.0,26.7358,26.7358,26.6825,26.6892,57800.0
2009-04-23 12:50:00,40.06,40.15,40.03,40.14,80900.0,26.6892,26.7492,26.6692,26.7425,80900.0
2009-04-23 12:55:00,40.13,40.26,40.1,40.2,118300.0,26.7358,26.8224,26.7158,26.7825,118300.0
2009-04-23 13:00:00,40.2,40.3,40.2,40.21,162300.0,26.7825,26.8491,26.7825,26.7891,162300.0
2009-04-23 13:05:00,40.21,40.36,40.2,40.33,209700.0,26.7891,26.8891,26.7825,26.8691,209700.0
2009-04-23 13:10:00,40.33,40.42,40.3,40.35,160300.0,26.8691,26.929,26.8491,26.8824,160300.0
2009-04-23 13:15:00,40.35,40.44,40.32,40.42,98200.0,26.8824,26.9424,26.8624,26.929,98200.0
2009-04-23 13:20:00,40.43,40.65,40.41,40.62,320000.0,26.9357,27.0823,26.9224,27.0623,320000.0
2009-04-23 13:25:00,40.61,40.75,40.54,40.69,360000.0,27.0556,27.1489,27.009,27.1089,360000.0
2009-04-23 13:30:00,40.69,40.72,40.61,40.67,174700.0,27.1089,27.1289,27.0556,27.0956,174700.0
2009-04-23 13:35:00,40.68,40.8,40.67,40.76,175600.0,27.1023,27.1822,27.0956,27.1556,175600.0
2009-04-23 13:40:00,40.76,40.77,40.68,40.74,139100.0,27.1556,27.1622,27.1023,27.1422,139100.0
2009-04-23 13:45:00,40.73,40.74,40.62,40.7,103300.0,27.1356,27.1422,27.0623,27.1156,103300.0
2009-04-23 13:50:00,40.7,40.7,40.56,40.66,156400.0,27.1156,27.1156,27.0223,27.0889,156400.0
2009-04-23 13:55:00,40.67,40.71,40.63,40.66,111300.0,27.0956,27.1222,27.0689,27.0889,111300.0
2009-04-23 14:00:00,40.67,40.67,40.53,40.56,143200.0,27.0956,27.0956,27.0023,27.0223,143200.0
2009-04-23 14:05:00,40.57,40.62,40.5,40.51,124800.0,27.029,27.0623,26.9823,26.989,124800.0
2009-04-23 14:10:00,40.51,40.56,40.46,40.51,146800.0,26.989,27.0223,26.9557,26.989,146800.0
2009-04-23 14:15:00,40.51,40.56,40.45,40.45,225100.0,26.989,27.0223,26.949,26.949,225100.0
2009-04-23 14:20:00,40.46,40.47,40.36,40.4,153100.0,26.9557,26.9624,26.8891,26.9157,153100.0
2009-04-23 14:25:00,40.39,40.5,40.35,40.43,172900.0,26.9091,26.9823,26.8824,26.9357,172900.0
2009-04-23 14:30:00,40.44,40.57,40.43,40.53,135200.0,26.9424,27.029,26.9357,27.0023,135200.0
2009-04-23 14:35:00,40.53,40.68,40.5,40.68,156700.0,27.0023,27.1023,26.9823,27.1023,156700.0
2009-04-23 14:40:00,40.68,40.73,40.6,40.63,172200.0,27.1023,27.1356,27.049,27.0689,172200.0
2009-04-23 14:45:00,40.66,40.69,40.64,40.67,83900.0,27.0889,27.1089,27.0756,27.0956,83900.0
2009-04-23 14:50:00,40.67,40.69,40.55,40.55,164300.0,27.0956,27.1089,27.0156,27.0156,164300.0
2009-04-23 14:55:00,40.55,40.58,40.43,40.5,219200.0,27.0156,27.0356,26.9357,26.9823,219200.0
2009-04-23 15:00:00,40.5,40.54,40.35,40.46,258800.0,26.9823,27.009,26.8824,26.9557,258800.0
2009-04-23 15:05:00,40.46,40.48,40.33,40.38,273800.0,26.9557,26.969,26.8691,26.9024,273800.0
2009-04-23 15:10:00,40.38,40.39,40.23,40.37,397200.0,26.9024,26.9091,26.8025,26.8957,397200.0
2009-04-23 15:15:00,40.38,40.45,40.3,40.37,246600.0,26.9024,26.949,26.8491,26.8957,246600.0
2009-04-23 15:20:00,40.36,40.5,40.3,40.47,285100.0,26.8891,26.9823,26.8491,26.9624,285100.0
2009-04-23 15:25:00,40.47,40.51,40.39,40.43,189600.0,26.9624,26.989,26.9091,26.9357,189600.0
2009-04-23 15:30:00,40.43,40.53,40.32,40.45,281300.0,26.9357,27.0023,26.8624,26.949,281300.0
2009-04-23 15:35:00,40.46,40.52,40.39,40.47,305900.0,26.9557,26.9957,26.9091,26.9624,305900.0
2009-04-23 15:40:00,40.47,40.66,40.44,40.64,371500.0,26.9624,27.0889,26.9424,27.0756,371500.0
2009-04-23 15:45:00,40.65,40.73,40.51,40.65,432900.0,27.0823,27.1356,26.989,27.0823,432900.0
2009-04-23 15:50:00,40.64,40.75,40.49,40.64,600100.0,27.0756,27.1489,26.9757,27.0756,600100.0
2009-04-23 15:55:00,40.64,40.74,40.54,40.72,847700.0,27.0756,27.1422,27.009,27.1289,847700.0
2009-04-24 09:30:00,40.83,40.96,40.51,40.54,427700.0,27.2022,27.2888,26.989,27.009,427700.0
2009-04-24 09:35:00,40.58,40.82,40.55,40.61,231900.0,27.0356,27.1955,27.0156,27.0556,231900.0
2009-04-24 09:40:00,40.61,40.73,40.46,40.56,328300.0,27.0556,27.1356,26.9557,27.0223,328300.0
2009-04-24 09:45:00,40.57,40.6,40.03,40.1,462500.0,27.029,27.049,26.6692,26.7158,462500.0
2009-04-24 09:50:00,40.11,40.42,40.07,40.31,457800.0,26.7225,26.929,26.6959,26.8558,457800.0
2009-04-24 09:55:00,40.33,40.34,40.18,40.3,281700.0,26.8691,26.8757,26.7691,26.8491,281700.0
2009-04-24 10:00:00,40.3,40.35,40.15,40.16,273900.0,26.8491,26.8824,26.7492,26.7558,273900.0
2009-04-24 10:05:00,40.15,40.25,40.01,40.06,349000.0,26.7492,26.8158,26.6559,26.6892,349000.0
2009-04-24 10:10:00,40.07,40.27,40.06,40.25,146900.0,26.6959,26.8291,26.6892,26.8158,146900.0
2009-04-24 10:15:00,40.25,40.35,40.22,40.22,179900.0,26.8158,26.8824,26.7958,26.7958,179900.0
2009-04-24 10:20:00,40.23,40.29,40.1,40.22,322900.0,26.8025,26.8424,26.7158,26.7958,322900.0
2009-04-24 10:25:00,40.21,40.27,40.1,40.2,235600.0,26.7891,26.8291,26.7158,26.7825,235600.0
2009-04-24 10:30:00,40.21,40.36,40.21,40.35,249000.0,26.7891,26.8891,26.7891,26.8824,249000.0
2009-04-24 10:35:00,40.34,40.43,40.31,40.39,155200.0,26.8757,26.9357,26.8558,26.9091,155200.0
2009-04-24 10:40:00,40.39,40.52,40.37,40.39,280800.0,26.9091,26.9957,26.8957,26.9091,280800.0
2009-04-24 10:45:00,40.39,40.6,40.38,40.55,211000.0,26.9091,27.049,26.9024,27.0156,211000.0
2009-04-24 10:50:00,40.55,40.6,40.49,40.57,99800.0,27.0156,27.049,26.9757,27.029,99800.0
2009-04-24 10:55:00,40.56,40.65,40.55,40.57,112000.0,27.0223,27.0823,27.0156,27.029,112000.0
2009-04-24 11:00:00,40.57,40.75,40.55,40.68,170300.0,27.029,27.1489,27.0156,27.1023,170300.0
2009-04-24 11:05:00,40.67,40.75,40.63,40.69,219000.0,27.0956,27.1489,27.0689,27.1089,219000.0
2009-04-24 11:10:00,40.69,40.73,40.66,40.68,122900.0,27.1089,27.1356,27.0889,27.1023,122900.0
2009-04-24 11:15:00,40.69,40.8,40.68,40.76,175100.0,27.1089,27.1822,27.1023,27.1556,175100.0
2009-04-24 11:20:00,40.76,40.87,40.73,40.83,216900.0,27.1556,27.2288,27.1356,27.2022,216900.0
2009-04-24 11:25:00,40.83,40.92,40.78,40.86,137100.0,27.2022,27.2622,27.1689,27.2222,137100.0
2009-04-24 11:30:00,40.86,41.02,40.86,40.99,178100.0,27.2222,27.3288,27.2222,27.3088,178100.0
2009-04-24 11:35:00,41.01,41.07,40.93,40.96,122700.0,27.3221,27.3621,27.2688,27.2888,122700.0
2009-04-24 11:40:00,40.96,41.05,40.92,40.97,75900.0,27.2888,27.3488,27.2622,27.2955,75900.0
2009-04-24 11:45:00,40.97,41.15,40.95,41.13,238900.0,27.2955,27.4154,27.2821,27.4021,238900.0
2009-04-24 11:50:00,41.12,41.23,41.07,41.14,162400.0,27.3954,27.4687,27.3621,27.4087,162400.0
2009-04-24 11:55:00,41.14,41.28,41.14,41.24,186000.0,27.4087,27.502,27.4087,27.4753,186000.0
2009-04-24 12:00:00,41.24,41.27,41.09,41.19,323400.0,27.4753,27.4953,27.3754,27.442,323400.0
2009-04-24 12:05:00,41.19,41.22,41.14,41.2,79600.0,27.442,27.462,27.4087,27.4487,79600.0
2009-04-24 12:10:00,41.19,41.19,41.09,41.15,94000.0,27.442,27.442,27.3754,27.4154,94000.0
2009-04-24 12:15:00,41.15,41.15,41.07,41.1,93000.0,27.4154,27.4154,27.3621,27.3821,93000.0
2009-04-24 12:20:00,41.1,41.12,41.05,41.12,41400.0,27.3821,27.3954,27.3488,27.3954,41400.0
2009-04-24 12:25:00,41.12,41.12,41.09,41.12,67600.0,27.3954,27.3954,27.3754,27.3954,67600.0
2009-04-24 12:30:00,41.12,41.22,41.11,41.18,171700.0,27.3954,27.462,27.3887,27.4354,171700.0
2009-04-24 12:35:00,41.18,41.33,41.15,41.33,247200.0,27.4354,27.5353,27.4154,27.5353,247200.0
2009-04-24 12:40:00,41.33,41.33,41.2,41.2,67900.0,27.5353,27.5353,27.4487,27.4487,67900.0
2009-04-24 12:45:00,41.2,41.22,41.15,41.19,113100.0,27.4487,27.462,27.4154,27.442,113100.0
2009-04-24 12:50:00,41.19,41.27,41.12,41.25,136600.0,27.442,27.4953,27.3954,27.482,136600.0
2009-04-24 12:55:00,41.25,41.33,41.24,41.3,113300.0,27.482,27.5353,27.4753,27.5153,113300.0
2009-04-24 13:00:00,41.31,41.33,41.28,41.29,136700.0,27.522,27.5353,27.502,27.5087,136700.0
2009-04-24 13:05:00,41.29,41.3,41.21,41.24,95300.0,27.5087,27.5153,27.4554,27.4753,95300.0
2009-04-24 13:10:00,41.24,41.24,41.17,41.19,50900.0,27.4753,27.4753,27.4287,27.442,50900.0
2009-04-24 13:15:00,41.19,41.2,41.13,41.15,88900.0,27.442,27.4487,27.4021,27.4154,88900.0
2009-04-24 13:20:00,41.15,41.18,41.13,41.16,151900.0,27.4154,27.4354,27.4021,27.422,151900.0
2009-04-24 13:25:00,41.15,41.2,41.11,41.19,206200.0,27.4154,27.4487,27.3887,27.442,206200.0
2009-04-24 13:30:00,41.19,41.2,41.08,41.08,156900.0,27.442,27.4487,27.3688,27.3688,156900.0
2009-04-24 13:35:00,41.1,41.11,41.04,41.1,86500.0,27.3821,27.3887,27.3421,27.3821,86500.0
2009-04-24 13:40:00,41.1,41.16,41.06,41.16,85300.0,27.3821,27.422,27.3554,27.422,85300.0
2009-04-24 13:45:00,41.17,41.18,41.13,41.17,67700.0,27.4287,27.4354,27.4021,27.4287,67700.0
2009-04-24 13:50:00,41.18,41.23,41.14,41.16,270400.0,27.4354,27.4687,27.4087,27.422,270400.0
2009-04-24 13:55:00,41.16,41.18,41.13,41.14,116500.0,27.422,27.4354,27.4021,27.4087,116500.0
2009-04-24 14:00:00,41.14,41.31,41.03,41.2,409000.0,27.4087,27.522,27.3354,27.4487,409000.0
2009-04-24 14:05:00,41.23,41.26,41.01,41.04,348400.0,27.4687,27.4887,27.3221,27.3421,348400.0
2009-04-24 14:10:00,41.04,41.11,40.85,40.9,308600.0,27.3421,27.3887,27.2155,27.2488,308600.0
2009-04-24 14:15:00,40.91,41.06,40.84,41.05,294400.0,27.2555,27.3554,27.2089,27.3488,294400.0
2009-04-24 14:20:00,41.05,41.2,40.98,41.17,217900.0,27.3488,27.4487,27.3021,27.4287,217900.0
2009-04-24 14:25:00,41.17,41.28,41.1,41.27,214200.0,27.4287,27.502,27.3821,27.4953,214200.0
2009-04-24 14:30:00,41.28,41.35,41.19,41.26,209700.0,27.502,27.5486,27.442,27.4887,209700.0
2009-04-24 14:35:00,41.26,41.35,41.24,41.31,248700.0,27.4887,27.5486,27.4753,27.522,248700.0
2009-04-24 14:40:00,41.3,41.4,41.25,41.4,187500.0,27.5153,27.5819,27.482,27.5819,187500.0
2009-04-24 14:45:00,41.4,41.46,41.32,41.35,195300.0,27.5819,27.6219,27.5286,27.5486,195300.0
2009-04-24 14:50:00,41.36,41.45,41.28,41.43,207800.0,27.5553,27.6153,27.502,27.6019,207800.0
2009-04-24 14:55:00,41.42,41.49,41.38,41.48,283200.0,27.5953,27.6419,27.5686,27.6352,283200.0
2009-04-24 15:00:00,41.48,41.62,41.41,41.5,452900.0,27.6352,27.7285,27.5886,27.6486,452900.0
2009-04-24 15:05:00,41.51,41.59,41.47,41.48,273100.0,27.6552,27.7085,27.6286,27.6352,273100.0
2009-04-24 15:10:00,41.49,41.55,41.44,41.47,197000.0,27.6419,27.6819,27.6086,27.6286,197000.0
2009-04-24 15:15:00,41.48,41.5,41.39,41.39,310100.0,27.6352,27.6486,27.5753,27.5753,310100.0
2009-04-24 15:20:00,41.38,41.49,41.37,41.47,145100.0,27.5686,27.6419,27.562,27.6286,145100.0
2009-04-24 15:25:00,41.47,41.49,41.32,41.41,195100.0,27.6286,27.6419,27.5286,27.5886,195100.0
2009-04-24 15:30:00,41.41,41.55,41.37,41.48,276400.0,27.5886,27.6819,27.562,27.6352,276400.0
2009-04-24 15:35:00,41.47,41.48,41.34,41.4,227600.0,27.6286,27.6352,27.542,27.5819,227600.0
2009-04-24 15:40:00,41.4,41.44,41.25,41.3,410400.0,27.5819,27.6086,27.482,27.5153,410400.0
2009-04-24 15:45:00,41.3,41.4,41.29,41.35,386400.0,27.5153,27.5819,27.5087,27.5486,386400.0
2009-04-24 15:50:00,41.35,41.57,41.23,41.29,725700.0,27.5486,27.6952,27.4687,27.5087,725700.0
2009-04-24 15:55:00,41.29,41.47,41.04,41.38,1025400.0,27.5087,27.6286,27.3421,27.5686,1025400.0
2009-04-27 09:30:00,42.35,43.4,42.3,42.99,1574500.0,28.2149,28.9144,28.1816,28.6413,1574500.0
2009-04-27 09:35:00,42.99,43.54,42.73,43.53,1309700.0,28.6413,29.0077,28.468,29.001,1309700.0
2009-04-27 09:40:00,43.52,44.09,43.47,44.01,1513900.0,28.9944,29.3741,28.961,29.3208,1513900.0
2009-04-27 09:45:00,44.01,44.29,43.88,44.26,1402300.0,29.3208,29.5074,29.2342,29.4874,1402300.0
2009-04-27 09:50:00,44.27,44.59,44.23,44.49,1236800.0,29.494,29.7072,29.4674,29.6406,1236800.0
2009-04-27 09:55:00,44.49,44.54,44.1,44.12,779200.0,29.6406,29.6739,29.3808,29.3941,779200.0
2009-04-27 10:00:00,44.12,44.18,43.94,44.09,804400.0,29.3941,29.4341,29.2742,29.3741,804400.0
2009-04-27 10:05:00,44.08,44.3,44.01,44.14,558900.0,29.3674,29.514,29.3208,29.4074,558900.0
2009-04-27 10:10:00,44.14,44.16,43.99,44.04,709200.0,29.4074,29.4207,29.3075,29.3408,709200.0
2009-04-27 10:15:00,44.04,44.41,44.01,44.29,662000.0,29.3408,29.5873,29.3208,29.5074,662000.0
2009-04-27 10:20:00,44.3,44.55,44.16,44.46,829000.0,29.514,29.6806,29.4207,29.6206,829000.0
2009-04-27 10:25:00,44.47,44.52,44.2,44.27,635800.0,29.6273,29.6606,29.4474,29.494,635800.0
2009-04-27 10:30:00,44.27,44.28,44.06,44.15,433900.0,29.494,29.5007,29.3541,29.4141,433900.0
2009-04-27 10:35:00,44.16,44.25,44.11,44.13,343000.0,29.4207,29.4807,29.3874,29.4008,343000.0
2009-04-27 10:40:00,44.13,44.13,43.91,43.99,869200.0,29.4008,29.4008,29.2542,29.3075,869200.0
2009-04-27 10:45:00,43.99,44.0,43.78,43.9,966400.0,29.3075,29.3141,29.1676,29.2475,966400.0
2009-04-27 10:50:00,43.9,43.91,43.77,43.84,698800.0,29.2475,29.2542,29.1609,29.2075,698800.0
2009-04-27 10:55:00,43.85,44.09,43.84,43.97,582600.0,29.2142,29.3741,29.2075,29.2942,582600.0
2009-04-27 11:00:00,43.98,44.06,43.94,44.01,1581800.0,29.3008,29.3541,29.2742,29.3208,1581800.0
2009-04-27 11:05:00,44.01,44.1,43.99,44.04,632500.0,29.3208,29.3808,29.3075,29.3408,632500.0
2009-04-27 11:10:00,44.05,44.05,43.89,43.91,379800.0,29.3475,29.3475,29.2409,29.2542,379800.0
2009-04-27 11:15:00,43.92,44.01,43.91,43.91,318800.0,29.2608,29.3208,29.2542,29.2542,318800.0
2009-04-27 11:20:00,43.91,43.95,43.85,43.85,226800.0,29.2542,29.2808,29.2142,29.2142,226800.0
2009-04-27 11:25:00,43.85,43.93,43.84,43.91,277500.0,29.2142,29.2675,29.2075,29.2542,277500.0
2009-04-27 11:30:00,43.91,43.93,43.68,43.73,479800.0,29.2542,29.2675,29.101,29.1343,479800.0
2009-04-27 11:35:00,43.72,43.76,43.68,43.74,304700.0,29.1276,29.1542,29.101,29.1409,304700.0
2009-04-27 11:40:00,43.74,43.86,43.69,43.86,229600.0,29.1409,29.2209,29.1076,29.2209,229600.0
2009-04-27 11:45:00,43.86,43.95,43.77,43.94,219700.0,29.2209,29.2808,29.1609,29.2742,219700.0
2009-04-27 11:50:00,43.94,43.96,43.78,43.81,173600.0,29.2742,29.2875,29.1676,29.1876,173600.0
2009-04-27 11:55:00,43.81,43.84,43.71,43.76,262500.0,29.1876,29.2075,29.1209,29.1542,262500.0
2009-04-27 12:00:00,43.77,43.84,43.7,43.79,246700.0,29.1609,29.2075,29.1143,29.1742,246700.0
2009-04-27 12:05:00,43.79,43.87,43.78,43.84,238500.0,29.1742,29.2275,29.1676,29.2075,238500.0
2009-04-27 12:10:00,43.84,43.92,43.83,43.89,218200.0,29.2075,29.2608,29.2009,29.2409,218200.0
2009-04-27 12:15:00,43.89,43.92,43.78,43.81,390400.0,29.2409,29.2608,29.1676,29.1876,390400.0
2009-04-27 12:20:00,43.81,43.89,43.77,43.85,223300.0,29.1876,29.2409,29.1609,29.2142,223300.0
2009-04-27 12:25:00,43.85,43.9,43.78,43.8,274000.0,29.2142,29.2475,29.1676,29.1809,274000.0
2009-04-27 12:30:00,43.79,43.84,43.74,43.75,283100.0,29.1742,29.2075,29.1409,29.1476,283100.0
2009-04-27 12:35:00,43.75,43.8,43.67,43.72,354800.0,29.1476,29.1809,29.0943,29.1276,354800.0
2009-04-27 12:40:00,43.72,43.73,43.64,43.66,295000.0,29.1276,29.1343,29.0743,29.0876,295000.0
2009-04-27 12:45:00,43.65,43.7,43.6,43.63,224200.0,29.081,29.1143,29.0477,29.0676,224200.0
2009-04-27 12:50:00,43.62,43.73,43.59,43.63,144400.0,29.061,29.1343,29.041,29.0676,144400.0
2009-04-27 12:55:00,43.63,43.71,43.6,43.7,184800.0,29.0676,29.1209,29.0477,29.1143,184800.0
2009-04-27 13:00:00,43.7,43.75,43.58,43.7,192500.0,29.1143,29.1476,29.0343,29.1143,192500.0
2009-04-27 13:05:00,43.7,43.71,43.58,43.64,188800.0,29.1143,29.1209,29.0343,29.0743,188800.0
2009-04-27 13:10:00,43.64,43.79,43.63,43.7,320900.0,29.0743,29.1742,29.0676,29.1143,320900.0
2009-04-27 13:15:00,43.69,43.7,43.39,43.41,491600.0,29.1076,29.1143,28.9077,28.9211,491600.0
2009-04-27 13:20:00,43.41,43.44,43.3,43.34,236100.0,28.9211,28.9411,28.8478,28.8744,236100.0
2009-04-27 13:25:00,43.34,43.37,43.08,43.14,347500.0,28.8744,28.8944,28.7012,28.7412,347500.0
2009-04-27 13:30:00,43.13,43.14,43.0,43.03,312300.0,28.7345,28.7412,28.6479,28.6679,312300.0
2009-04-27 13:35:00,43.03,43.2,42.94,43.16,588700.0,28.6679,28.7812,28.6079,28.7545,588700.0
2009-04-27 13:40:00,43.15,43.29,43.14,43.17,309000.0,28.7478,28.8411,28.7412,28.7612,309000.0
2009-04-27 13:45:00,43.17,43.24,43.01,43.02,233300.0,28.7612,28.8078,28.6546,28.6612,233300.0
2009-04-27 13:50:00,43.03,43.16,42.91,42.93,305100.0,28.6679,28.7545,28.588,28.6013,305100.0
2009-04-27 13:55:00,42.92,43.05,42.84,43.03,199200.0,28.5946,28.6812,28.5413,28.6679,199200.0
2009-04-27 14:00:00,43.01,43.02,42.82,42.94,210100.0,28.6546,28.6612,28.528,28.6079,210100.0
2009-04-27 14:05:00,42.94,42.95,42.61,42.64,512700.0,28.6079,28.6146,28.3881,28.4081,512700.0
2009-04-27 14:10:00,42.63,42.82,42.52,42.72,478800.0,28.4014,28.528,28.3281,28.4614,478800.0
2009-04-27 14:15:00,42.7,42.83,42.55,42.71,537300.0,28.448,28.5347,28.3481,28.4547,537300.0
2009-04-27 14:20:00,42.71,42.82,42.67,42.78,327000.0,28.4547,28.528,28.4281,28.5013,327000.0
2009-04-27 14:25:00,42.78,42.84,42.67,42.78,274400.0,28.5013,28.5413,28.4281,28.5013,274400.0
2009-04-27 14:30:00,42.77,43.0,42.77,42.98,272300.0,28.4947,28.6479,28.4947,28.6346,272300.0
2009-04-27 14:35:00,42.98,43.13,42.95,43.02,332900.0,28.6346,28.7345,28.6146,28.6612,332900.0
2009-04-27 14:40:00,43.01,43.1,42.91,43.08,190200.0,28.6546,28.7145,28.588,28.7012,190200.0
2009-04-27 14:45:00,43.07,43.09,42.96,43.04,100400.0,28.6945,28.7079,28.6213,28.6746,100400.0
2009-04-27 14:50:00,43.05,43.14,43.04,43.07,270300.0,28.6812,28.7412,28.6746,28.6945,270300.0
2009-04-27 14:55:00,43.08,43.19,43.07,43.11,183200.0,28.7012,28.7745,28.6945,28.7212,183200.0
2009-04-27 15:00:00,43.11,43.17,43.01,43.07,128600.0,28.7212,28.7612,28.6546,28.6945,128600.0
2009-04-27 15:05:00,43.06,43.09,42.9,42.94,172200.0,28.6879,28.7079,28.5813,28.6079,172200.0
2009-04-27 15:10:00,42.93,43.09,42.93,43.03,184500.0,28.6013,28.7079,28.6013,28.6679,184500.0
2009-04-27 15:15:00,43.03,43.22,42.99,43.22,279200.0,28.6679,28.7945,28.6413,28.7945,279200.0
2009-04-27 15:20:00,43.21,43.25,43.06,43.14,235600.0,28.7878,28.8145,28.6879,28.7412,235600.0
2009-04-27 15:25:00,43.13,43.14,42.92,42.99,295500.0,28.7345,28.7412,28.5946,28.6413,295500.0
2009-04-27 15:30:00,42.99,43.06,42.9,42.98,289200.0,28.6413,28.6879,28.5813,28.6346,289200.0
2009-04-27 15:35:00,42.99,43.04,42.91,42.92,280400.0,28.6413,28.6746,28.588,28.5946,280400.0
2009-04-27 15:40:00,42.93,43.29,42.9,43.26,518800.0,28.6013,28.8411,28.5813,28.8211,518800.0
2009-04-27 15:45:00,43.26,43.34,43.13,43.18,442000.0,28.8211,28.8744,28.7345,28.7678,442000.0
2009-04-27 15:50:00,43.18,43.23,43.05,43.17,589300.0,28.7678,28.8011,28.6812,28.7612,589300.0
2009-04-27 15:55:00,43.17,43.49,42.95,43.14,958700.0,28.7612,28.9744,28.6146,28.7412,958700.0
2009-04-28 09:30:00,42.64,43.53,42.35,42.41,590500.0,28.4081,29.001,28.2149,28.2548,590500.0
2009-04-28 09:35:00,42.41,42.42,42.17,42.35,512000.0,28.2548,28.2615,28.0949,28.2149,512000.0
2009-04-28 09:40:00,42.33,42.42,42.13,42.25,608900.0,28.2015,28.2615,28.0683,28.1482,608900.0
2009-04-28 09:45:00,42.25,42.36,42.23,42.35,459000.0,28.1482,28.2215,28.1349,28.2149,459000.0
2009-04-28 09:50:00,42.34,42.52,42.32,42.44,402300.0,28.2082,28.3281,28.1949,28.2748,402300.0
2009-04-28 09:55:00,42.45,42.58,42.34,42.53,378400.0,28.2815,28.3681,28.2082,28.3348,378400.0
2009-04-28 10:00:00,42.53,42.75,42.41,42.49,502400.0,28.3348,28.4814,28.2548,28.3081,502400.0
2009-04-28 10:05:00,42.49,42.63,42.44,42.6,231600.0,28.3081,28.4014,28.2748,28.3814,231600.0
2009-04-28 10:10:00,42.59,42.81,42.57,42.76,549800.0,28.3748,28.5213,28.3614,28.488,549800.0
2009-04-28 10:15:00,42.76,43.04,42.73,43.01,333500.0,28.488,28.6746,28.468,28.6546,333500.0
2009-04-28 10:20:00,43.01,43.1,42.94,42.96,341000.0,28.6546,28.7145,28.6079,28.6213,341000.0
2009-04-28 10:25:00,42.95,43.04,42.92,42.97,424400.0,28.6146,28.6746,28.5946,28.6279,424400.0
2009-04-28 10:30:00,42.97,42.99,42.81,42.84,414600.0,28.6279,28.6413,28.5213,28.5413,414600.0
2009-04-28 10:35:00,42.84,42.95,42.81,42.86,164600.0,28.5413,28.6146,28.5213,28.5546,164600.0
2009-04-28 10:40:00,42.87,43.02,42.83,42.95,170900.0,28.5613,28.6612,28.5347,28.6146,170900.0
2009-04-28 10:45:00,42.96,43.04,42.88,42.9,147500.0,28.6213,28.6746,28.568,28.5813,147500.0
2009-04-28 10:50:00,42.9,43.0,42.84,42.88,120100.0,28.5813,28.6479,28.5413,28.568,120100.0
2009-04-28 10:55:00,42.88,42.93,42.8,42.93,122700.0,28.568,28.6013,28.5147,28.6013,122700.0
2009-04-28 11:00:00,42.92,42.97,42.88,42.94,96100.0,28.5946,28.6279,28.568,28.6079,96100.0
2009-04-28 11:05:00,42.93,42.93,42.75,42.77,119900.0,28.6013,28.6013,28.4814,28.4947,119900.0
2009-04-28 11:10:00,42.76,42.83,42.63,42.67,166300.0,28.488,28.5347,28.4014,28.4281,166300.0
2009-04-28 11:15:00,42.67,42.69,42.61,42.66,84900.0,28.4281,28.4414,28.3881,28.4214,84900.0
2009-04-28 11:20:00,42.67,42.67,42.57,42.57,110200.0,28.4281,28.4281,28.3614,28.3614,110200.0
2009-04-28 11:25:00,42.57,42.73,42.57,42.73,182000.0,28.3614,28.468,28.3614,28.468,182000.0
2009-04-28 11:30:00,42.74,42.76,42.66,42.73,136800.0,28.4747,28.488,28.4214,28.468,136800.0
2009-04-28 11:35:00,42.73,42.83,42.71,42.83,77100.0,28.468,28.5347,28.4547,28.5347,77100.0
2009-04-28 11:40:00,42.83,42.83,42.77,42.77,84900.0,28.5347,28.5347,28.4947,28.4947,84900.0
2009-04-28 11:45:00,42.77,42.78,42.58,42.58,106900.0,28.4947,28.5013,28.3681,28.3681,106900.0
2009-04-28 11:50:00,42.58,42.61,42.56,42.58,98100.0,28.3681,28.3881,28.3548,28.3681,98100.0
2009-04-28 11:55:00,42.58,42.64,42.58,42.6,67800.0,28.3681,28.4081,28.3681,28.3814,67800.0
2009-04-28 12:00:00,42.6,42.75,42.6,42.75,94100.0,28.3814,28.4814,28.3814,28.4814,94100.0
2009-04-28 12:05:00,42.75,42.76,42.61,42.63,74600.0,28.4814,28.488,28.3881,28.4014,74600.0
2009-04-28 12:10:00,42.63,42.73,42.63,42.65,91800.0,28.4014,28.468,28.4014,28.4147,91800.0
2009-04-28 12:15:00,42.66,42.76,42.65,42.76,70700.0,28.4214,28.488,28.4147,28.488,70700.0
2009-04-28 12:20:00,42.76,42.88,42.69,42.88,149500.0,28.488,28.568,28.4414,28.568,149500.0
2009-04-28 12:25:00,42.87,42.87,42.72,42.76,89100.0,28.5613,28.5613,28.4614,28.488,89100.0
2009-04-28 12:30:00,42.76,42.81,42.74,42.79,62800.0,28.488,28.5213,28.4747,28.508,62800.0
2009-04-28 12:35:00,42.79,42.8,42.66,42.66,62400.0,28.508,28.5147,28.4214,28.4214,62400.0
2009-04-28 12:40:00,42.65,42.7,42.64,42.7,43200.0,28.4147,28.448,28.4081,28.448,43200.0
2009-04-28 12:45:00,42.69,42.75,42.68,42.72,55500.0,28.4414,28.4814,28.4347,28.4614,55500.0
2009-04-28 12:50:00,42.73,42.73,42.69,42.71,48200.0,28.468,28.468,28.4414,28.4547,48200.0
2009-04-28 12:55:00,42.71,42.77,42.66,42.76,113600.0,28.4547,28.4947,28.4214,28.488,113600.0
2009-04-28 13:00:00,42.76,42.8,42.71,42.8,70200.0,28.488,28.5147,28.4547,28.5147,70200.0
2009-04-28 13:05:00,42.8,42.82,42.62,42.68,117700.0,28.5147,28.528,28.3947,28.4347,117700.0
2009-04-28 13:10:00,42.69,42.73,42.64,42.67,68600.0,28.4414,28.468,28.4081,28.4281,68600.0
2009-04-28 13:15:00,42.66,42.69,42.62,42.65,70500.0,28.4214,28.4414,28.3947,28.4147,70500.0
2009-04-28 13:20:00,42.65,42.65,42.5,42.56,136400.0,28.4147,28.4147,28.3148,28.3548,136400.0
2009-04-28 13:25:00,42.57,42.61,42.52,42.55,85100.0,28.3614,28.3881,28.3281,28.3481,85100.0
2009-04-28 13:30:00,42.55,42.55,42.5,42.54,128300.0,28.3481,28.3481,28.3148,28.3414,128300.0
2009-04-28 13:35:00,42.54,42.55,42.51,42.55,98200.0,28.3414,28.3481,28.3215,28.3481,98200.0
2009-04-28 13:40:00,42.55,42.55,42.48,42.48,146800.0,28.3481,28.3481,28.3015,28.3015,146800.0
2009-04-28 13:45:00,42.49,42.55,42.48,42.51,72100.0,28.3081,28.3481,28.3015,28.3215,72100.0
2009-04-28 13:50:00,42.5,42.55,42.45,42.5,184200.0,28.3148,28.3481,28.2815,28.3148,184200.0
2009-04-28 13:55:00,42.51,42.51,42.43,42.48,146300.0,28.3215,28.3215,28.2682,28.3015,146300.0
2009-04-28 14:00:00,42.47,42.5,42.42,42.47,230100.0,28.2948,28.3148,28.2615,28.2948,230100.0
2009-04-28 14:05:00,42.47,42.54,42.42,42.54,162600.0,28.2948,28.3414,28.2615,28.3414,162600.0
2009-04-28 14:10:00,42.53,42.6,42.49,42.5,132900.0,28.3348,28.3814,28.3081,28.3148,132900.0
2009-04-28 14:15:00,42.51,42.51,42.41,42.42,129000.0,28.3215,28.3215,28.2548,28.2615,129000.0
2009-04-28 14:20:00,42.42,42.64,42.4,42.63,168700.0,28.2615,28.4081,28.2482,28.4014,168700.0
2009-04-28 14:25:00,42.64,42.64,42.56,42.58,81000.0,28.4081,28.4081,28.3548,28.3681,81000.0
2009-04-28 14:30:00,42.58,42.68,42.58,42.66,160800.0,28.3681,28.4347,28.3681,28.4214,160800.0
2009-04-28 14:35:00,42.67,42.68,42.61,42.64,177300.0,28.4281,28.4347,28.3881,28.4081,177300.0
2009-04-28 14:40:00,42.64,42.73,42.63,42.71,135100.0,28.4081,28.468,28.4014,28.4547,135100.0
2009-04-28 14:45:00,42.7,42.73,42.65,42.65,143700.0,28.448,28.468,28.4147,28.4147,143700.0
2009-04-28 14:50:00,42.65,42.67,42.6,42.61,120900.0,28.4147,28.4281,28.3814,28.3881,120900.0
2009-04-28 14:55:00,42.61,42.64,42.49,42.51,158400.0,28.3881,28.4081,28.3081,28.3215,158400.0
2009-04-28 15:00:00,42.51,42.57,42.5,42.53,154700.0,28.3215,28.3614,28.3148,28.3348,154700.0
2009-04-28 15:05:00,42.54,42.56,42.4,42.51,204500.0,28.3414,28.3548,28.2482,28.3215,204500.0
2009-04-28 15:10:00,42.51,42.56,42.4,42.45,252000.0,28.3215,28.3548,28.2482,28.2815,252000.0
2009-04-28 15:15:00,42.45,42.46,42.34,42.35,187400.0,28.2815,28.2881,28.2082,28.2149,187400.0
2009-04-28 15:20:00,42.35,42.42,42.28,42.31,238800.0,28.2149,28.2615,28.1682,28.1882,238800.0
2009-04-28 15:25:00,42.3,42.31,42.2,42.27,390300.0,28.1816,28.1882,28.1149,28.1616,390300.0
2009-04-28 15:30:00,42.26,42.26,42.17,42.19,494600.0,28.1549,28.1549,28.0949,28.1083,494600.0
2009-04-28 15:35:00,42.2,42.21,42.07,42.16,660700.0,28.1149,28.1216,28.0283,28.0883,660700.0
2009-04-28 15:40:00,42.16,42.25,42.09,42.25,438500.0,28.0883,28.1482,28.0416,28.1482,438500.0
2009-04-28 15:45:00,42.25,42.26,42.16,42.16,411100.0,28.1482,28.1549,28.0883,28.0883,411100.0
2009-04-28 15:50:00,42.16,42.26,42.14,42.25,363100.0,28.0883,28.1549,28.075,28.1482,363100.0
2009-04-28 15:55:00,42.26,42.27,42.11,42.22,838400.0,28.1549,28.1616,28.055,28.1283,838400.0
2009-04-29 09:30:00,42.58,42.8,42.51,42.75,291400.0,28.3681,28.5147,28.3215,28.4814,291400.0
2009-04-29 09:35:00,42.75,42.76,42.48,42.54,239500.0,28.4814,28.488,28.3015,28.3414,239500.0
2009-04-29 09:40:00,42.53,42.56,42.06,42.24,423600.0,28.3348,28.3548,28.0217,28.1416,423600.0
2009-04-29 09:45:00,42.24,42.29,42.14,42.15,259600.0,28.1416,28.1749,28.075,28.0816,259600.0
2009-04-29 09:50:00,42.16,42.26,42.02,42.06,356200.0,28.0883,28.1549,27.995,28.0217,356200.0
2009-04-29 09:55:00,42.05,42.2,42.05,42.18,219900.0,28.015,28.1149,28.015,28.1016,219900.0
2009-04-29 10:00:00,42.18,42.22,42.04,42.06,290200.0,28.1016,28.1283,28.0083,28.0217,290200.0
2009-04-29 10:05:00,42.05,42.19,42.0,42.17,321000.0,28.015,28.1083,27.9817,28.0949,321000.0
2009-04-29 10:10:00,42.18,42.2,42.1,42.2,200900.0,28.1016,28.1149,28.0483,28.1149,200900.0
2009-04-29 10:15:00,42.2,42.3,42.19,42.28,334300.0,28.1149,28.1816,28.1083,28.1682,334300.0
2009-04-29 10:20:00,42.28,42.42,42.28,42.41,250100.0,28.1682,28.2615,28.1682,28.2548,250100.0
2009-04-29 10:25:00,42.41,42.42,42.3,42.35,231600.0,28.2548,28.2615,28.1816,28.2149,231600.0
2009-04-29 10:30:00,42.35,42.47,42.28,42.42,335300.0,28.2149,28.2948,28.1682,28.2615,335300.0
2009-04-29 10:35:00,42.41,42.44,42.35,42.4,176500.0,28.2548,28.2748,28.2149,28.2482,176500.0
2009-04-29 10:40:00,42.39,42.66,42.39,42.6,247800.0,28.2415,28.4214,28.2415,28.3814,247800.0
2009-04-29 10:45:00,42.6,42.6,42.53,42.56,196900.0,28.3814,28.3814,28.3348,28.3548,196900.0
2009-04-29 10:50:00,42.55,42.64,42.52,42.56,154400.0,28.3481,28.4081,28.3281,28.3548,154400.0
2009-04-29 10:55:00,42.56,42.66,42.55,42.65,179200.0,28.3548,28.4214,28.3481,28.4147,179200.0
2009-04-29 11:00:00,42.65,42.71,42.58,42.6,292900.0,28.4147,28.4547,28.3681,28.3814,292900.0
2009-04-29 11:05:00,42.6,42.64,42.53,42.54,166900.0,28.3814,28.4081,28.3348,28.3414,166900.0
2009-04-29 11:10:00,42.53,42.55,42.4,42.43,186700.0,28.3348,28.3481,28.2482,28.2682,186700.0
2009-04-29 11:15:00,42.41,42.63,42.39,42.61,203100.0,28.2548,28.4014,28.2415,28.3881,203100.0
2009-04-29 11:20:00,42.62,42.77,42.6,42.73,200100.0,28.3947,28.4947,28.3814,28.468,200100.0
2009-04-29 11:25:00,42.73,42.79,42.72,42.75,137800.0,28.468,28.508,28.4614,28.4814,137800.0
2009-04-29 11:30:00,42.76,42.85,42.76,42.8,158500.0,28.488,28.548,28.488,28.5147,158500.0
2009-04-29 11:35:00,42.79,42.89,42.76,42.85,116800.0,28.508,28.5746,28.488,28.548,116800.0
2009-04-29 11:40:00,42.85,42.92,42.76,42.76,146500.0,28.548,28.5946,28.488,28.488,146500.0
2009-04-29 11:45:00,42.77,42.92,42.77,42.91,106600.0,28.4947,28.5946,28.4947,28.588,106600.0
2009-04-29 11:50:00,42.91,42.95,42.88,42.91,132000.0,28.588,28.6146,28.568,28.588,132000.0
2009-04-29 11:55:00,42.92,42.92,42.84,42.85,96100.0,28.5946,28.5946,28.5413,28.548,96100.0
2009-04-29 12:00:00,42.85,42.93,42.84,42.91,83700.0,28.548,28.6013,28.5413,28.588,83700.0
2009-04-29 12:05:00,42.91,42.94,42.83,42.83,97300.0,28.588,28.6079,28.5347,28.5347,97300.0
2009-04-29 12:10:00,42.84,42.93,42.82,42.92,90700.0,28.5413,28.6013,28.528,28.5946,90700.0
2009-04-29 12:15:00,42.92,43.06,42.88,43.02,198300.0,28.5946,28.6879,28.568,28.6612,198300.0
2009-04-29 12:20:00,43.02,43.06,42.94,42.98,190300.0,28.6612,28.6879,28.6079,28.6346,190300.0
2009-04-29 12:25:00,42.98,43.0,42.93,42.98,82500.0,28.6346,28.6479,28.6013,28.6346,82500.0
2009-04-29 12:30:00,42.98,43.05,42.98,43.04,114600.0,28.6346,28.6812,28.6346,28.6746,114600.0
2009-04-29 12:35:00,43.03,43.05,42.97,43.0,70900.0,28.6679,28.6812,28.6279,28.6479,70900.0
2009-04-29 12:40:00,43.0,43.08,42.98,42.98,113300.0,28.6479,28.7012,28.6346,28.6346,113300.0
2009-04-29 12:45:00,42.98,43.03,42.96,43.01,85200.0,28.6346,28.6679,28.6213,28.6546,85200.0
2009-04-29 12:50:00,43.01,43.01,42.92,42.92,139700.0,28.6546,28.6546,28.5946,28.5946,139700.0
2009-04-29 12:55:00,42.92,43.07,42.91,43.05,152900.0,28.5946,28.6945,28.588,28.6812,152900.0
2009-04-29 13:00:00,43.05,43.12,43.03,43.11,114600.0,28.6812,28.7279,28.6679,28.7212,114600.0
2009-04-29 13:05:00,43.11,43.16,43.01,43.02,173200.0,28.7212,28.7545,28.6546,28.6612,173200.0
2009-04-29 13:10:00,43.02,43.07,43.01,43.05,88100.0,28.6612,28.6945,28.6546,28.6812,88100.0
2009-04-29 13:15:00,43.05,43.15,43.02,43.1,204400.0,28.6812,28.7478,28.6612,28.7145,204400.0
2009-04-29 13:20:00,43.1,43.23,43.08,43.23,165700.0,28.7145,28.8011,28.7012,28.8011,165700.0
2009-04-29 13:25:00,43.22,43.27,43.2,43.23,178700.0,28.7945,28.8278,28.7812,28.8011,178700.0
2009-04-29 13:30:00,43.23,43.38,43.22,43.36,246100.0,28.8011,28.9011,28.7945,28.8878,246100.0
2009-04-29 13:35:00,43.36,43.37,43.26,43.27,143100.0,28.8878,28.8944,28.8211,28.8278,143100.0
2009-04-29 13:40:00,43.27,43.27,43.18,43.23,138600.0,28.8278,28.8278,28.7678,28.8011,138600.0
2009-04-29 13:45:00,43.22,43.26,43.22,43.22,115800.0,28.7945,28.8211,28.7945,28.7945,115800.0
2009-04-29 13:50:00,43.22,43.23,43.16,43.17,65100.0,28.7945,28.8011,28.7545,28.7612,65100.0
2009-04-29 13:55:00,43.17,43.18,43.14,43.16,81700.0,28.7612,28.7678,28.7412,28.7545,81700.0
2009-04-29 14:00:00,43.15,43.21,43.14,43.16,151700.0,28.7478,28.7878,28.7412,28.7545,151700.0
2009-04-29 14:05:00,43.15,43.27,43.14,43.22,97900.0,28.7478,28.8278,28.7412,28.7945,97900.0
2009-04-29 14:10:00,43.22,43.37,43.22,43.37,139100.0,28.7945,28.8944,28.7945,28.8944,139100.0
2009-04-29 14:15:00,43.36,43.5,43.15,43.27,363900.0,28.8878,28.981,28.7478,28.8278,363900.0
2009-04-29 14:20:00,43.27,43.36,43.09,43.12,311200.0,28.8278,28.8878,28.7079,28.7279,311200.0
2009-04-29 14:25:00,43.11,43.34,43.11,43.3,297200.0,28.7212,28.8744,28.7212,28.8478,297200.0
2009-04-29 14:30:00,43.31,43.5,43.21,43.47,275000.0,28.8544,28.981,28.7878,28.961,275000.0
2009-04-29 14:35:00,43.48,43.55,43.48,43.53,303600.0,28.9677,29.0143,28.9677,29.001,303600.0
2009-04-29 14:40:00,43.53,43.56,43.46,43.49,297100.0,29.001,29.021,28.9544,28.9744,297100.0
2009-04-29 14:45:00,43.49,43.55,43.44,43.47,308700.0,28.9744,29.0143,28.9411,28.961,308700.0
2009-04-29 14:50:00,43.46,43.49,43.31,43.37,326600.0,28.9544,28.9744,28.8544,28.8944,326600.0
2009-04-29 14:55:00,43.36,43.49,43.33,43.49,207300.0,28.8878,28.9744,28.8678,28.9744,207300.0
2009-04-29 15:00:00,43.48,43.48,43.31,43.38,236900.0,28.9677,28.9677,28.8544,28.9011,236900.0
2009-04-29 15:05:00,43.38,43.47,43.31,43.38,272800.0,28.9011,28.961,28.8544,28.9011,272800.0
2009-04-29 15:10:00,43.39,43.49,43.37,43.49,308500.0,28.9077,28.9744,28.8944,28.9744,308500.0
2009-04-29 15:15:00,43.49,43.52,43.37,43.38,425000.0,28.9744,28.9944,28.8944,28.9011,425000.0
2009-04-29 15:20:00,43.37,43.45,43.23,43.26,359300.0,28.8944,28.9477,28.8011,28.8211,359300.0
2009-04-29 15:25:00,43.26,43.29,43.19,43.19,243300.0,28.8211,28.8411,28.7745,28.7745,243300.0
2009-04-29 15:30:00,43.19,43.26,43.08,43.23,286800.0,28.7745,28.8211,28.7012,28.8011,286800.0
2009-04-29 15:35:00,43.22,43.25,43.13,43.18,243300.0,28.7945,28.8145,28.7345,28.7678,243300.0
2009-04-29 15:40:00,43.19,43.23,43.06,43.06,251300.0,28.7745,28.8011,28.6879,28.6879,251300.0
2009-04-29 15:45:00,43.06,43.07,42.84,42.95,412200.0,28.6879,28.6945,28.5413,28.6146,412200.0
2009-04-29 15:50:00,42.94,42.99,42.86,42.86,338800.0,28.6079,28.6413,28.5546,28.5546,338800.0
2009-04-29 15:55:00,42.87,43.07,42.86,43.06,487900.0,28.5613,28.6945,28.5546,28.6879,487900.0
2009-04-30 09:30:00,43.34,43.35,42.68,42.77,620800.0,28.8744,28.8811,28.4347,28.4947,620800.0
2009-04-30 09:35:00,42.75,43.11,42.74,43.11,271500.0,28.4814,28.7212,28.4747,28.7212,271500.0
2009-04-30 09:40:00,43.11,43.56,43.11,43.52,434600.0,28.7212,29.021,28.7212,28.9944,434600.0
2009-04-30 09:45:00,43.52,43.55,43.33,43.37,485900.0,28.9944,29.0143,28.8678,28.8944,485900.0
2009-04-30 09:50:00,43.38,43.4,43.3,43.34,257200.0,28.9011,28.9144,28.8478,28.8744,257200.0
2009-04-30 09:55:00,43.35,43.44,43.22,43.22,241500.0,28.8811,28.9411,28.7945,28.7945,241500.0
2009-04-30 10:00:00,43.22,43.29,43.14,43.16,186100.0,28.7945,28.8411,28.7412,28.7545,186100.0
2009-04-30 10:05:00,43.15,43.28,43.15,43.28,208700.0,28.7478,28.8345,28.7478,28.8345,208700.0
2009-04-30 10:10:00,43.28,43.41,43.23,43.26,156300.0,28.8345,28.9211,28.8011,28.8211,156300.0
2009-04-30 10:15:00,43.27,43.33,43.22,43.24,138500.0,28.8278,28.8678,28.7945,28.8078,138500.0
2009-04-30 10:20:00,43.24,43.25,43.04,43.09,251200.0,28.8078,28.8145,28.6746,28.7079,251200.0
2009-04-30 10:25:00,43.09,43.2,43.07,43.2,134200.0,28.7079,28.7812,28.6945,28.7812,134200.0
2009-04-30 10:30:00,43.2,43.2,42.97,42.98,153300.0,28.7812,28.7812,28.6279,28.6346,153300.0
2009-04-30 10:35:00,42.99,43.02,42.97,43.0,118600.0,28.6413,28.6612,28.6279,28.6479,118600.0
2009-04-30 10:40:00,42.99,43.02,42.88,42.98,151200.0,28.6413,28.6612,28.568,28.6346,151200.0
2009-04-30 10:45:00,42.98,42.99,42.83,42.85,211700.0,28.6346,28.6413,28.5347,28.548,211700.0
2009-04-30 10:50:00,42.86,42.95,42.75,42.94,148400.0,28.5546,28.6146,28.4814,28.6079,148400.0
2009-04-30 10:55:00,42.93,43.04,42.91,42.99,127200.0,28.6013,28.6746,28.588,28.6413,127200.0
2009-04-30 11:00:00,42.98,43.15,42.97,43.15,103000.0,28.6346,28.7478,28.6279,28.7478,103000.0
2009-04-30 11:05:00,43.14,43.15,43.08,43.09,145300.0,28.7412,28.7478,28.7012,28.7079,145300.0
2009-04-30 11:10:00,43.09,43.18,43.05,43.18,147100.0,28.7079,28.7678,28.6812,28.7678,147100.0
2009-04-30 11:15:00,43.17,43.21,43.1,43.11,147600.0,28.7612,28.7878,28.7145,28.7212,147600.0
2009-04-30 11:20:00,43.11,43.16,42.93,42.94,152800.0,28.7212,28.7545,28.6013,28.6079,152800.0
2009-04-30 11:25:00,42.93,43.07,42.9,43.06,199500.0,28.6013,28.6945,28.5813,28.6879,199500.0
2009-04-30 11:30:00,43.05,43.15,43.01,43.05,220600.0,28.6812,28.7478,28.6546,28.6812,220600.0
2009-04-30 11:35:00,43.05,43.1,43.01,43.01,186700.0,28.6812,28.7145,28.6546,28.6546,186700.0
2009-04-30 11:40:00,43.01,43.14,43.01,43.14,177400.0,28.6546,28.7412,28.6546,28.7412,177400.0
2009-04-30 11:45:00,43.13,43.2,43.09,43.17,132500.0,28.7345,28.7812,28.7079,28.7612,132500.0
2009-04-30 11:50:00,43.16,43.17,42.96,42.97,184400.0,28.7545,28.7612,28.6213,28.6279,184400.0
2009-04-30 11:55:00,42.96,43.02,42.94,42.97,300500.0,28.6213,28.6612,28.6079,28.6279,300500.0
2009-04-30 12:00:00,42.97,43.0,42.88,42.92,330100.0,28.6279,28.6479,28.568,28.5946,330100.0
2009-04-30 12:05:00,42.92,42.95,42.86,42.89,213000.0,28.5946,28.6146,28.5546,28.5746,213000.0
2009-04-30 12:10:00,42.89,42.93,42.86,42.89,247700.0,28.5746,28.6013,28.5546,28.5746,247700.0
2009-04-30 12:15:00,42.89,42.96,42.84,42.93,125800.0,28.5746,28.6213,28.5413,28.6013,125800.0
2009-04-30 12:20:00,42.92,43.01,42.84,42.9,250200.0,28.5946,28.6546,28.5413,28.5813,250200.0
2009-04-30 12:25:00,42.9,42.97,42.87,42.9,285100.0,28.5813,28.6279,28.5613,28.5813,285100.0
2009-04-30 12:30:00,42.91,42.91,42.59,42.6,376700.0,28.588,28.588,28.3748,28.3814,376700.0
2009-04-30 12:35:00,42.59,42.67,42.53,42.54,376600.0,28.3748,28.4281,28.3348,28.3414,376600.0
2009-04-30 12:40:00,42.54,42.54,42.43,42.44,350000.0,28.3414,28.3414,28.2682,28.2748,350000.0
2009-04-30 12:45:00,42.45,42.49,42.31,42.33,251900.0,28.2815,28.3081,28.1882,28.2015,251900.0
2009-04-30 12:50:00,42.33,42.4,42.29,42.4,395600.0,28.2015,28.2482,28.1749,28.2482,395600.0
2009-04-30 12:55:00,42.39,42.48,42.34,42.48,180700.0,28.2415,28.3015,28.2082,28.3015,180700.0
2009-04-30 13:00:00,42.47,42.57,42.46,42.56,245200.0,28.2948,28.3614,28.2881,28.3548,245200.0
2009-04-30 13:05:00,42.56,42.61,42.51,42.58,140300.0,28.3548,28.3881,28.3215,28.3681,140300.0
2009-04-30 13:10:00,42.57,42.61,42.48,42.49,172800.0,28.3614,28.3881,28.3015,28.3081,172800.0
2009-04-30 13:15:00,42.49,42.5,42.32,42.32,324000.0,28.3081,28.3148,28.1949,28.1949,324000.0
2009-04-30 13:20:00,42.32,42.33,42.07,42.11,439500.0,28.1949,28.2015,28.0283,28.055,439500.0
2009-04-30 13:25:00,42.11,42.12,42.01,42.11,220900.0,28.055,28.0616,27.9883,28.055,220900.0
2009-04-30 13:30:00,42.1,42.23,42.02,42.22,241900.0,28.0483,28.1349,27.995,28.1283,241900.0
2009-04-30 13:35:00,42.22,42.29,42.19,42.19,155100.0,28.1283,28.1749,28.1083,28.1083,155100.0
2009-04-30 13:40:00,42.2,42.26,42.14,42.24,208300.0,28.1149,28.1549,28.075,28.1416,208300.0
2009-04-30 13:45:00,42.23,42.29,42.18,42.23,97000.0,28.1349,28.1749,28.1016,28.1349,97000.0
2009-04-30 13:50:00,42.24,42.27,42.19,42.27,95800.0,28.1416,28.1616,28.1083,28.1616,95800.0
2009-04-30 13:55:00,42.27,42.4,42.26,42.38,101000.0,28.1616,28.2482,28.1549,28.2349,101000.0
2009-04-30 14:00:00,42.37,42.47,42.36,42.45,71100.0,28.2282,28.2948,28.2215,28.2815,71100.0
2009-04-30 14:05:00,42.45,42.46,42.36,42.38,102500.0,28.2815,28.2881,28.2215,28.2349,102500.0
2009-04-30 14:10:00,42.38,42.43,42.29,42.34,78700.0,28.2349,28.2682,28.1749,28.2082,78700.0
2009-04-30 14:15:00,42.34,42.48,42.31,42.47,142700.0,28.2082,28.3015,28.1882,28.2948,142700.0
2009-04-30 14:20:00,42.46,42.54,42.45,42.49,222100.0,28.2881,28.3414,28.2815,28.3081,222100.0
2009-04-30 14:25:00,42.48,42.53,42.44,42.53,110800.0,28.3015,28.3348,28.2748,28.3348,110800.0
2009-04-30 14:30:00,42.52,42.55,42.36,42.39,102700.0,28.3281,28.3481,28.2215,28.2415,102700.0
2009-04-30 14:35:00,42.39,42.43,42.38,42.41,144400.0,28.2415,28.2682,28.2349,28.2548,144400.0
2009-04-30 14:40:00,42.4,42.41,42.22,42.24,327300.0,28.2482,28.2548,28.1283,28.1416,327300.0
2009-04-30 14:45:00,42.23,42.24,42.21,42.22,257400.0,28.1349,28.1416,28.1216,28.1283,257400.0
2009-04-30 14:50:00,42.22,42.32,42.14,42.31,216400.0,28.1283,28.1949,28.075,28.1882,216400.0
2009-04-30 14:55:00,42.32,42.32,42.13,42.17,245700.0,28.1949,28.1949,28.0683,28.0949,245700.0
2009-04-30 15:00:00,42.17,42.17,41.83,41.99,669400.0,28.0949,28.0949,27.8684,27.975,669400.0
2009-04-30 15:05:00,41.99,41.99,41.72,41.78,636000.0,27.975,27.975,27.7951,27.8351,636000.0
2009-04-30 15:10:00,41.76,41.9,41.74,41.83,405700.0,27.8218,27.9151,27.8085,27.8684,405700.0
2009-04-30 15:15:00,41.83,41.92,41.78,41.81,398400.0,27.8684,27.9284,27.8351,27.8551,398400.0
2009-04-30 15:20:00,41.8,41.97,41.77,41.92,388300.0,27.8484,27.9617,27.8284,27.9284,388300.0
2009-04-30 15:25:00,41.93,42.06,41.93,41.98,386400.0,27.935,28.0217,27.935,27.9684,386400.0
2009-04-30 15:30:00,41.97,42.16,41.95,42.14,382100.0,27.9617,28.0883,27.9484,28.075,382100.0
2009-04-30 15:35:00,42.14,42.18,42.1,42.15,250300.0,28.075,28.1016,28.0483,28.0816,250300.0
2009-04-30 15:40:00,42.15,42.18,42.07,42.18,280100.0,28.0816,28.1016,28.0283,28.1016,280100.0
2009-04-30 15:45:00,42.17,42.29,42.14,42.22,439100.0,28.0949,28.1749,28.075,28.1283,439100.0
2009-04-30 15:50:00,42.21,42.34,42.14,42.15,579100.0,28.1216,28.2082,28.075,28.0816,579100.0
2009-04-30 15:55:00,42.15,42.3,42.13,42.3,719800.0,28.0816,28.1816,28.0683,28.1816,719800.0
2009-05-01 09:30:00,42.31,42.33,42.11,42.13,169800.0,28.1882,28.2015,28.055,28.0683,169800.0
2009-05-01 09:35:00,42.12,42.17,41.99,41.99,256900.0,28.0616,28.0949,27.975,27.975,256900.0
2009-05-01 09:40:00,41.99,42.0,41.7,41.75,196700.0,27.975,27.9817,27.7818,27.8151,196700.0
2009-05-01 09:45:00,41.75,41.78,41.62,41.68,292200.0,27.8151,27.8351,27.7285,27.7685,292200.0
2009-05-01 09:50:00,41.68,41.79,41.65,41.79,235500.0,27.7685,27.8418,27.7485,27.8418,235500.0
2009-05-01 09:55:00,41.79,41.8,41.61,41.69,239600.0,27.8418,27.8484,27.7219,27.7752,239600.0
2009-05-01 10:00:00,41.69,41.77,41.55,41.7,374100.0,27.7752,27.8284,27.6819,27.7818,374100.0
2009-05-01 10:05:00,41.71,41.75,41.52,41.55,618000.0,27.7885,27.8151,27.6619,27.6819,618000.0
2009-05-01 10:10:00,41.55,41.69,41.53,41.69,156800.0,27.6819,27.7752,27.6686,27.7752,156800.0
2009-05-01 10:15:00,41.69,41.74,41.54,41.54,129400.0,27.7752,27.8085,27.6752,27.6752,129400.0
2009-05-01 10:20:00,41.55,41.57,41.5,41.52,179200.0,27.6819,27.6952,27.6486,27.6619,179200.0
2009-05-01 10:25:00,41.52,41.57,41.51,41.55,118200.0,27.6619,27.6952,27.6552,27.6819,118200.0
2009-05-01 10:30:00,41.56,41.56,41.51,41.51,80800.0,27.6885,27.6885,27.6552,27.6552,80800.0
2009-05-01 10:35:00,41.52,41.57,41.49,41.54,190900.0,27.6619,27.6952,27.6419,27.6752,190900.0
2009-05-01 10:40:00,41.53,41.66,41.5,41.66,98200.0,27.6686,27.7552,27.6486,27.7552,98200.0
2009-05-01 10:45:00,41.66,41.79,41.64,41.77,127800.0,27.7552,27.8418,27.7418,27.8284,127800.0
2009-05-01 10:50:00,41.76,41.84,41.72,41.8,208200.0,27.8218,27.8751,27.7951,27.8484,208200.0
2009-05-01 10:55:00,41.79,41.86,41.79,41.86,89100.0,27.8418,27.8884,27.8418,27.8884,89100.0
2009-05-01 11:00:00,41.85,41.89,41.83,41.89,95800.0,27.8817,27.9084,27.8684,27.9084,95800.0
2009-05-01 11:05:00,41.89,41.99,41.88,41.92,158500.0,27.9084,27.975,27.9017,27.9284,158500.0
2009-05-01 11:10:00,41.93,42.08,41.92,42.06,131400.0,27.935,28.035,27.9284,28.0217,131400.0
2009-05-01 11:15:00,42.06,42.11,42.03,42.1,154400.0,28.0217,28.055,28.0017,28.0483,154400.0
2009-05-01 11:20:00,42.09,42.18,42.06,42.17,144300.0,28.0416,28.1016,28.0217,28.0949,144300.0
2009-05-01 11:25:00,42.17,42.2,42.07,42.08,119800.0,28.0949,28.1149,28.0283,28.035,119800.0
2009-05-01 11:30:00,42.08,42.1,42.03,42.08,117500.0,28.035,28.0483,28.0017,28.035,117500.0
2009-05-01 11:35:00,42.07,42.11,41.99,42.1,132600.0,28.0283,28.055,27.975,28.0483,132600.0
2009-05-01 11:40:00,42.11,42.19,42.11,42.15,98000.0,28.055,28.1083,28.055,28.0816,98000.0
2009-05-01 11:45:00,42.15,42.16,42.1,42.13,85500.0,28.0816,28.0883,28.0483,28.0683,85500.0
2009-05-01 11:50:00,42.13,42.23,42.1,42.15,140700.0,28.0683,28.1349,28.0483,28.0816,140700.0
2009-05-01 11:55:00,42.15,42.17,42.03,42.05,103900.0,28.0816,28.0949,28.0017,28.015,103900.0
2009-05-01 12:00:00,42.05,42.05,41.98,42.03,79500.0,28.015,28.015,27.9684,28.0017,79500.0
2009-05-01 12:05:00,42.04,42.07,42.01,42.06,85800.0,28.0083,28.0283,27.9883,28.0217,85800.0
2009-05-01 12:10:00,42.07,42.26,42.04,42.24,185500.0,28.0283,28.1549,28.0083,28.1416,185500.0
2009-05-01 12:15:00,42.24,42.37,42.22,42.34,214800.0,28.1416,28.2282,28.1283,28.2082,214800.0
2009-05-01 12:20:00,42.34,42.37,42.31,42.35,78500.0,28.2082,28.2282,28.1882,28.2149,78500.0
2009-05-01 12:25:00,42.35,42.37,42.27,42.28,69500.0,28.2149,28.2282,28.1616,28.1682,69500.0
2009-05-01 12:30:00,42.29,42.29,42.23,42.26,101500.0,28.1749,28.1749,28.1349,28.1549,101500.0
2009-05-01 12:35:00,42.26,42.45,42.26,42.41,126300.0,28.1549,28.2815,28.1549,28.2548,126300.0
2009-05-01 12:40:00,42.41,42.47,42.39,42.39,160900.0,28.2548,28.2948,28.2415,28.2415,160900.0
2009-05-01 12:45:00,42.39,42.42,42.32,42.39,98700.0,28.2415,28.2615,28.1949,28.2415,98700.0
2009-05-01 12:50:00,42.38,42.46,42.36,42.37,94800.0,28.2349,28.2881,28.2215,28.2282,94800.0
2009-05-01 12:55:00,42.38,42.53,42.38,42.48,270400.0,28.2349,28.3348,28.2349,28.3015,270400.0
2009-05-01 13:00:00,42.48,42.5,42.44,42.49,175400.0,28.3015,28.3148,28.2748,28.3081,175400.0
2009-05-01 13:05:00,42.49,42.59,42.46,42.57,303100.0,28.3081,28.3748,28.2881,28.3614,303100.0
2009-05-01 13:10:00,42.57,42.61,42.53,42.58,126000.0,28.3614,28.3881,28.3348,28.3681,126000.0
2009-05-01 13:15:00,42.58,42.63,42.54,42.59,257800.0,28.3681,28.4014,28.3414,28.3748,257800.0
2009-05-01 13:20:00,42.59,42.64,42.57,42.6,221000.0,28.3748,28.4081,28.3614,28.3814,221000.0
2009-05-01 13:25:00,42.6,42.6,42.57,42.6,72100.0,28.3814,28.3814,28.3614,28.3814,72100.0
2009-05-01 13:30:00,42.6,42.6,42.55,42.6,81300.0,28.3814,28.3814,28.3481,28.3814,81300.0
2009-05-01 13:35:00,42.59,42.6,42.52,42.6,161400.0,28.3748,28.3814,28.3281,28.3814,161400.0
2009-05-01 13:40:00,42.6,42.69,42.59,42.65,158200.0,28.3814,28.4414,28.3748,28.4147,158200.0
2009-05-01 13:45:00,42.65,42.7,42.63,42.63,112300.0,28.4147,28.448,28.4014,28.4014,112300.0
2009-05-01 13:50:00,42.63,42.66,42.6,42.65,119300.0,28.4014,28.4214,28.3814,28.4147,119300.0
2009-05-01 13:55:00,42.66,42.67,42.6,42.61,65500.0,28.4214,28.4281,28.3814,28.3881,65500.0
2009-05-01 14:00:00,42.62,42.64,42.53,42.54,126500.0,28.3947,28.4081,28.3348,28.3414,126500.0
2009-05-01 14:05:00,42.55,42.68,42.54,42.64,72800.0,28.3481,28.4347,28.3414,28.4081,72800.0
2009-05-01 14:10:00,42.65,42.65,42.5,42.5,162100.0,28.4147,28.4147,28.3148,28.3148,162100.0
2009-05-01 14:15:00,42.49,42.55,42.45,42.52,146000.0,28.3081,28.3481,28.2815,28.3281,146000.0
2009-05-01 14:20:00,42.52,42.55,42.5,42.55,73400.0,28.3281,28.3481,28.3148,28.3481,73400.0
2009-05-01 14:25:00,42.54,42.6,42.45,42.45,117200.0,28.3414,28.3814,28.2815,28.2815,117200.0
2009-05-01 14:30:00,42.45,42.5,42.42,42.46,76700.0,28.2815,28.3148,28.2615,28.2881,76700.0
2009-05-01 14:35:00,42.47,42.53,42.41,42.42,94000.0,28.2948,28.3348,28.2548,28.2615,94000.0
2009-05-01 14:40:00,42.42,42.43,42.35,42.39,139400.0,28.2615,28.2682,28.2149,28.2415,139400.0
2009-05-01 14:45:00,42.39,42.42,42.32,42.37,140000.0,28.2415,28.2615,28.1949,28.2282,140000.0
2009-05-01 14:50:00,42.33,42.36,42.28,42.33,69000.0,28.2015,28.2215,28.1682,28.2015,69000.0
2009-05-01 14:55:00,42.34,42.37,42.31,42.34,73500.0,28.2082,28.2282,28.1882,28.2082,73500.0
2009-05-01 15:00:00,42.35,42.48,42.34,42.47,150800.0,28.2149,28.3015,28.2082,28.2948,150800.0
2009-05-01 15:05:00,42.47,42.51,42.32,42.34,187600.0,28.2948,28.3215,28.1949,28.2082,187600.0
2009-05-01 15:10:00,42.33,42.35,42.27,42.28,162800.0,28.2015,28.2149,28.1616,28.1682,162800.0
2009-05-01 15:15:00,42.28,42.28,42.21,42.21,237400.0,28.1682,28.1682,28.1216,28.1216,237400.0
2009-05-01 15:20:00,42.21,42.33,42.2,42.29,208100.0,28.1216,28.2015,28.1149,28.1749,208100.0
2009-05-01 15:25:00,42.29,42.4,42.29,42.39,243000.0,28.1749,28.2482,28.1749,28.2415,243000.0
2009-05-01 15:30:00,42.39,42.4,42.27,42.39,275600.0,28.2415,28.2482,28.1616,28.2415,275600.0
2009-05-01 15:35:00,42.39,42.47,42.39,42.46,265800.0,28.2415,28.2948,28.2415,28.2881,265800.0
2009-05-01 15:40:00,42.47,42.53,42.44,42.5,218000.0,28.2948,28.3348,28.2748,28.3148,218000.0
2009-05-01 15:45:00,42.5,42.52,42.44,42.47,249100.0,28.3148,28.3281,28.2748,28.2948,249100.0
2009-05-01 15:50:00,42.46,42.53,42.39,42.47,339900.0,28.2881,28.3348,28.2415,28.2948,339900.0
2009-05-01 15:55:00,42.47,42.76,42.47,42.66,825000.0,28.2948,28.488,28.2948,28.4214,825000.0
2009-05-04 09:30:00,42.97,43.0,42.83,42.99,378000.0,28.6279,28.6479,28.5347,28.6413,378000.0
2009-05-04 09:35:00,43.0,43.19,42.99,43.13,302500.0,28.6479,28.7745,28.6413,28.7345,302500.0
2009-05-04 09:40:00,43.12,43.39,43.12,43.3,368600.0,28.7279,28.9077,28.7279,28.8478,368600.0
2009-05-04 09:45:00,43.28,43.45,43.28,43.38,235200.0,28.8345,28.9477,28.8345,28.9011,235200.0
2009-05-04 09:50:00,43.38,43.47,43.23,43.42,293200.0,28.9011,28.961,28.8011,28.9277,293200.0
2009-05-04 09:55:00,43.42,43.73,43.42,43.61,505300.0,28.9277,29.1343,28.9277,29.0543,505300.0
2009-05-04 10:00:00,43.62,43.85,43.61,43.77,444400.0,29.061,29.2142,29.0543,29.1609,444400.0
2009-05-04 10:05:00,43.77,43.78,43.63,43.69,246200.0,29.1609,29.1676,29.0676,29.1076,246200.0
2009-05-04 10:10:00,43.69,43.8,43.68,43.73,243600.0,29.1076,29.1809,29.101,29.1343,243600.0
2009-05-04 10:15:00,43.74,43.82,43.7,43.8,364100.0,29.1409,29.1942,29.1143,29.1809,364100.0
2009-05-04 10:20:00,43.8,43.84,43.77,43.83,228200.0,29.1809,29.2075,29.1609,29.2009,228200.0
2009-05-04 10:25:00,43.83,43.87,43.77,43.8,493200.0,29.2009,29.2275,29.1609,29.1809,493200.0
2009-05-04 10:30:00,43.8,43.81,43.74,43.76,163200.0,29.1809,29.1876,29.1409,29.1542,163200.0
2009-05-04 10:35:00,43.76,43.87,43.75,43.87,124000.0,29.1542,29.2275,29.1476,29.2275,124000.0
2009-05-04 10:40:00,43.87,43.88,43.79,43.83,238300.0,29.2275,29.2342,29.1742,29.2009,238300.0
2009-05-04 10:45:00,43.83,43.88,43.76,43.83,267200.0,29.2009,29.2342,29.1542,29.2009,267200.0
2009-05-04 10:50:00,43.83,43.85,43.77,43.78,115800.0,29.2009,29.2142,29.1609,29.1676,115800.0
2009-05-04 10:55:00,43.78,43.8,43.68,43.71,101300.0,29.1676,29.1809,29.101,29.1209,101300.0
2009-05-04 11:00:00,43.72,43.9,43.72,43.85,171400.0,29.1276,29.2475,29.1276,29.2142,171400.0
2009-05-04 11:05:00,43.85,43.92,43.82,43.84,185200.0,29.2142,29.2608,29.1942,29.2075,185200.0
2009-05-04 11:10:00,43.84,43.91,43.75,43.79,261300.0,29.2075,29.2542,29.1476,29.1742,261300.0
2009-05-04 11:15:00,43.8,43.83,43.74,43.76,189700.0,29.1809,29.2009,29.1409,29.1542,189700.0
2009-05-04 11:20:00,43.76,43.88,43.76,43.79,142900.0,29.1542,29.2342,29.1542,29.1742,142900.0
2009-05-04 11:25:00,43.79,43.88,43.79,43.88,109100.0,29.1742,29.2342,29.1742,29.2342,109100.0
2009-05-04 11:30:00,43.88,43.95,43.87,43.94,245700.0,29.2342,29.2808,29.2275,29.2742,245700.0
2009-05-04 11:35:00,43.94,43.94,43.76,43.79,240800.0,29.2742,29.2742,29.1542,29.1742,240800.0
2009-05-04 11:40:00,43.79,43.8,43.6,43.67,138000.0,29.1742,29.1809,29.0477,29.0943,138000.0
2009-05-04 11:45:00,43.68,43.8,43.67,43.77,88200.0,29.101,29.1809,29.0943,29.1609,88200.0
2009-05-04 11:50:00,43.77,43.81,43.54,43.55,172800.0,29.1609,29.1876,29.0077,29.0143,172800.0
2009-05-04 11:55:00,43.55,43.62,43.55,43.62,91800.0,29.0143,29.061,29.0143,29.061,91800.0
2009-05-04 12:00:00,43.62,43.77,43.59,43.76,158300.0,29.061,29.1609,29.041,29.1542,158300.0
2009-05-04 12:05:00,43.77,43.77,43.56,43.57,129900.0,29.1609,29.1609,29.021,29.0277,129900.0
2009-05-04 12:10:00,43.56,43.58,43.49,43.49,92700.0,29.021,29.0343,28.9744,28.9744,92700.0
2009-05-04 12:15:00,43.5,43.51,43.41,43.45,154700.0,28.981,28.9877,28.9211,28.9477,154700.0
2009-05-04 12:20:00,43.45,43.49,43.39,43.45,161000.0,28.9477,28.9744,28.9077,28.9477,161000.0
2009-05-04 12:25:00,43.45,43.54,43.45,43.54,83200.0,28.9477,29.0077,28.9477,29.0077,83200.0
2009-05-04 12:30:00,43.53,43.6,43.49,43.55,84500.0,29.001,29.0477,28.9744,29.0143,84500.0
2009-05-04 12:35:00,43.55,43.56,43.49,43.49,74900.0,29.0143,29.021,28.9744,28.9744,74900.0
2009-05-04 12:40:00,43.48,43.54,43.47,43.5,88500.0,28.9677,29.0077,28.961,28.981,88500.0
2009-05-04 12:45:00,43.5,43.52,43.47,43.49,65500.0,28.981,28.9944,28.961,28.9744,65500.0
2009-05-04 12:50:00,43.49,43.5,43.39,43.39,121000.0,28.9744,28.981,28.9077,28.9077,121000.0
2009-05-04 12:55:00,43.39,43.42,43.35,43.39,100400.0,28.9077,28.9277,28.8811,28.9077,100400.0
2009-05-04 13:00:00,43.4,43.42,43.37,43.4,62700.0,28.9144,28.9277,28.8944,28.9144,62700.0
2009-05-04 13:05:00,43.4,43.48,43.36,43.48,97200.0,28.9144,28.9677,28.8878,28.9677,97200.0
2009-05-04 13:10:00,43.47,43.53,43.47,43.53,84500.0,28.961,29.001,28.961,29.001,84500.0
2009-05-04 13:15:00,43.53,43.54,43.42,43.43,61400.0,29.001,29.0077,28.9277,28.9344,61400.0
2009-05-04 13:20:00,43.43,43.48,43.42,43.47,86200.0,28.9344,28.9677,28.9277,28.961,86200.0
2009-05-04 13:25:00,43.46,43.47,43.45,43.47,56500.0,28.9544,28.961,28.9477,28.961,56500.0
2009-05-04 13:30:00,43.47,43.58,43.47,43.56,104000.0,28.961,29.0343,28.961,29.021,104000.0
2009-05-04 13:35:00,43.56,43.58,43.49,43.57,96500.0,29.021,29.0343,28.9744,29.0277,96500.0
2009-05-04 13:40:00,43.57,43.59,43.56,43.57,80200.0,29.0277,29.041,29.021,29.0277,80200.0
2009-05-04 13:45:00,43.58,43.6,43.56,43.57,29000.0,29.0343,29.0477,29.021,29.0277,29000.0
2009-05-04 13:50:00,43.58,43.61,43.45,43.45,146400.0,29.0343,29.0543,28.9477,28.9477,146400.0
2009-05-04 13:55:00,43.45,43.5,43.42,43.5,131600.0,28.9477,28.981,28.9277,28.981,131600.0
2009-05-04 14:00:00,43.5,43.52,43.4,43.41,108400.0,28.981,28.9944,28.9144,28.9211,108400.0
2009-05-04 14:05:00,43.42,43.43,43.24,43.25,105500.0,28.9277,28.9344,28.8078,28.8145,105500.0
2009-05-04 14:10:00,43.25,43.3,43.24,43.28,66400.0,28.8145,28.8478,28.8078,28.8345,66400.0
2009-05-04 14:15:00,43.28,43.38,43.26,43.36,97200.0,28.8345,28.9011,28.8211,28.8878,97200.0
2009-05-04 14:20:00,43.36,43.39,43.33,43.37,89600.0,28.8878,28.9077,28.8678,28.8944,89600.0
2009-05-04 14:25:00,43.37,43.47,43.34,43.46,83200.0,28.8944,28.961,28.8744,28.9544,83200.0
2009-05-04 14:30:00,43.45,43.51,43.39,43.43,108000.0,28.9477,28.9877,28.9077,28.9344,108000.0
2009-05-04 14:35:00,43.43,43.47,43.34,43.39,121600.0,28.9344,28.961,28.8744,28.9077,121600.0
2009-05-04 14:40:00,43.4,43.44,43.34,43.44,73700.0,28.9144,28.9411,28.8744,28.9411,73700.0
2009-05-04 14:45:00,43.44,43.48,43.38,43.42,114700.0,28.9411,28.9677,28.9011,28.9277,114700.0
2009-05-04 14:50:00,43.42,43.43,43.35,43.37,112100.0,28.9277,28.9344,28.8811,28.8944,112100.0
2009-05-04 14:55:00,43.36,43.42,43.31,43.38,209300.0,28.8878,28.9277,28.8544,28.9011,209300.0
2009-05-04 15:00:00,43.38,43.44,43.34,43.4,221100.0,28.9011,28.9411,28.8744,28.9144,221100.0
2009-05-04 15:05:00,43.4,43.47,43.3,43.35,159800.0,28.9144,28.961,28.8478,28.8811,159800.0
2009-05-04 15:10:00,43.35,43.42,43.33,43.36,156000.0,28.8811,28.9277,28.8678,28.8878,156000.0
2009-05-04 15:15:00,43.36,43.42,43.31,43.33,116800.0,28.8878,28.9277,28.8544,28.8678,116800.0
2009-05-04 15:20:00,43.32,43.35,43.16,43.16,211200.0,28.8611,28.8811,28.7545,28.7545,211200.0
2009-05-04 15:25:00,43.16,43.27,43.15,43.26,220400.0,28.7545,28.8278,28.7478,28.8211,220400.0
2009-05-04 15:30:00,43.25,43.34,43.21,43.23,305600.0,28.8145,28.8744,28.7878,28.8011,305600.0
2009-05-04 15:35:00,43.23,43.27,43.15,43.2,234300.0,28.8011,28.8278,28.7478,28.7812,234300.0
2009-05-04 15:40:00,43.2,43.25,43.16,43.19,335400.0,28.7812,28.8145,28.7545,28.7745,335400.0
2009-05-04 15:45:00,43.2,43.2,43.09,43.09,262800.0,28.7812,28.7812,28.7079,28.7079,262800.0
2009-05-04 15:50:00,43.09,43.25,43.08,43.25,509400.0,28.7079,28.8145,28.7012,28.8145,509400.0
2009-05-04 15:55:00,43.25,43.51,43.24,43.5,986300.0,28.8145,28.9877,28.8078,28.981,986300.0
2009-05-05 09:30:00,43.46,43.48,43.1,43.22,181200.0,28.9544,28.9677,28.7145,28.7945,181200.0
2009-05-05 09:35:00,43.24,43.28,43.07,43.24,180700.0,28.8078,28.8345,28.6945,28.8078,180700.0
2009-05-05 09:40:00,43.23,43.25,43.06,43.16,154600.0,28.8011,28.8145,28.6879,28.7545,154600.0
2009-05-05 09:45:00,43.17,43.18,42.99,43.08,294400.0,28.7612,28.7678,28.6413,28.7012,294400.0
2009-05-05 09:50:00,43.08,43.11,42.96,43.02,202700.0,28.7012,28.7212,28.6213,28.6612,202700.0
2009-05-05 09:55:00,43.02,43.06,42.95,43.05,200200.0,28.6612,28.6879,28.6146,28.6812,200200.0
2009-05-05 10:00:00,43.05,43.16,42.83,42.88,450200.0,28.6812,28.7545,28.5347,28.568,450200.0
2009-05-05 10:05:00,42.84,42.98,42.76,42.78,339200.0,28.5413,28.6346,28.488,28.5013,339200.0
2009-05-05 10:10:00,42.78,42.84,42.7,42.78,407300.0,28.5013,28.5413,28.448,28.5013,407300.0
2009-05-05 10:15:00,42.78,42.8,42.67,42.73,312100.0,28.5013,28.5147,28.4281,28.468,312100.0
2009-05-05 10:20:00,42.73,42.78,42.67,42.75,459400.0,28.468,28.5013,28.4281,28.4814,459400.0
2009-05-05 10:25:00,42.75,42.88,42.74,42.83,171900.0,28.4814,28.568,28.4747,28.5347,171900.0
2009-05-05 10:30:00,42.83,42.87,42.75,42.85,151400.0,28.5347,28.5613,28.4814,28.548,151400.0
2009-05-05 10:35:00,42.85,42.89,42.78,42.82,110400.0,28.548,28.5746,28.5013,28.528,110400.0
2009-05-05 10:40:00,42.82,42.86,42.8,42.85,110600.0,28.528,28.5546,28.5147,28.548,110600.0
2009-05-05 10:45:00,42.85,42.9,42.82,42.86,109400.0,28.548,28.5813,28.528,28.5546,109400.0
2009-05-05 10:50:00,42.85,42.89,42.75,42.79,139100.0,28.548,28.5746,28.4814,28.508,139100.0
2009-05-05 10:55:00,42.8,42.8,42.74,42.76,103900.0,28.5147,28.5147,28.4747,28.488,103900.0
2009-05-05 11:00:00,42.76,42.82,42.75,42.8,93700.0,28.488,28.528,28.4814,28.5147,93700.0
2009-05-05 11:05:00,42.78,42.9,42.78,42.9,265600.0,28.5013,28.5813,28.5013,28.5813,265600.0
2009-05-05 11:10:00,42.9,42.97,42.83,42.83,78700.0,28.5813,28.6279,28.5347,28.5347,78700.0
2009-05-05 11:15:00,42.83,42.91,42.8,42.85,105200.0,28.5347,28.588,28.5147,28.548,105200.0
2009-05-05 11:20:00,42.84,42.86,42.76,42.82,69900.0,28.5413,28.5546,28.488,28.528,69900.0
2009-05-05 11:25:00,42.81,42.84,42.75,42.79,88100.0,28.5213,28.5413,28.4814,28.508,88100.0
2009-05-05 11:30:00,42.78,42.86,42.76,42.86,105100.0,28.5013,28.5546,28.488,28.5546,105100.0
2009-05-05 11:35:00,42.86,42.86,42.79,42.82,120600.0,28.5546,28.5546,28.508,28.528,120600.0
2009-05-05 11:40:00,42.83,42.96,42.83,42.96,144400.0,28.5347,28.6213,28.5347,28.6213,144400.0
2009-05-05 11:45:00,42.95,43.02,42.95,43.01,212100.0,28.6146,28.6612,28.6146,28.6546,212100.0
2009-05-05 11:50:00,43.01,43.02,42.95,42.97,107100.0,28.6546,28.6612,28.6146,28.6279,107100.0
2009-05-05 11:55:00,42.97,43.09,42.96,42.97,178000.0,28.6279,28.7079,28.6213,28.6279,178000.0
2009-05-05 12:00:00,42.97,42.99,42.93,42.98,121800.0,28.6279,28.6413,28.6013,28.6346,121800.0
2009-05-05 12:05:00,42.99,43.02,42.91,42.99,149200.0,28.6413,28.6612,28.588,28.6413,149200.0
2009-05-05 12:10:00,43.0,43.01,42.92,42.95,66900.0,28.6479,28.6546,28.5946,28.6146,66900.0
2009-05-05 12:15:00,42.96,43.0,42.95,42.96,83800.0,28.6213,28.6479,28.6146,28.6213,83800.0
2009-05-05 12:20:00,42.96,43.01,42.95,42.96,106600.0,28.6213,28.6546,28.6146,28.6213,106600.0
2009-05-05 12:25:00,42.96,43.03,42.94,43.0,73300.0,28.6213,28.6679,28.6079,28.6479,73300.0
2009-05-05 12:30:00,43.0,43.06,42.97,43.0,73200.0,28.6479,28.6879,28.6279,28.6479,73200.0
2009-05-05 12:35:00,42.99,43.01,42.92,42.95,107100.0,28.6413,28.6546,28.5946,28.6146,107100.0
2009-05-05 12:40:00,42.94,42.96,42.89,42.9,77100.0,28.6079,28.6213,28.5746,28.5813,77100.0
2009-05-05 12:45:00,42.91,42.94,42.87,42.94,72000.0,28.588,28.6079,28.5613,28.6079,72000.0
2009-05-05 12:50:00,42.94,42.98,42.87,42.97,81800.0,28.6079,28.6346,28.5613,28.6279,81800.0
2009-05-05 12:55:00,42.97,43.01,42.96,42.97,107700.0,28.6279,28.6546,28.6213,28.6279,107700.0
2009-05-05 13:00:00,42.96,42.98,42.92,42.96,48100.0,28.6213,28.6346,28.5946,28.6213,48100.0
2009-05-05 13:05:00,42.96,43.09,42.96,43.01,109300.0,28.6213,28.7079,28.6213,28.6546,109300.0
2009-05-05 13:10:00,43.01,43.05,42.98,43.0,71100.0,28.6546,28.6812,28.6346,28.6479,71100.0
2009-05-05 13:15:00,43.0,43.0,42.89,42.98,145400.0,28.6479,28.6479,28.5746,28.6346,145400.0
2009-05-05 13:20:00,42.99,43.05,42.97,42.99,187700.0,28.6413,28.6812,28.6279,28.6413,187700.0
2009-05-05 13:25:00,42.99,43.04,42.95,42.96,162800.0,28.6413,28.6746,28.6146,28.6213,162800.0
2009-05-05 13:30:00,42.95,43.05,42.95,43.04,130700.0,28.6146,28.6812,28.6146,28.6746,130700.0
2009-05-05 13:35:00,43.04,43.07,43.0,43.05,95500.0,28.6746,28.6945,28.6479,28.6812,95500.0
2009-05-05 13:40:00,43.06,43.13,43.06,43.09,184500.0,28.6879,28.7345,28.6879,28.7079,184500.0
2009-05-05 13:45:00,43.09,43.13,43.05,43.12,176600.0,28.7079,28.7345,28.6812,28.7279,176600.0
2009-05-05 13:50:00,43.12,43.29,43.12,43.26,241700.0,28.7279,28.8411,28.7279,28.8211,241700.0
2009-05-05 13:55:00,43.26,43.27,43.16,43.21,232900.0,28.8211,28.8278,28.7545,28.7878,232900.0
2009-05-05 14:00:00,43.21,43.21,43.14,43.19,110700.0,28.7878,28.7878,28.7412,28.7745,110700.0
2009-05-05 14:05:00,43.19,43.3,43.19,43.3,142200.0,28.7745,28.8478,28.7745,28.8478,142200.0
2009-05-05 14:10:00,43.3,43.35,43.24,43.32,188700.0,28.8478,28.8811,28.8078,28.8611,188700.0
2009-05-05 14:15:00,43.31,43.34,43.24,43.28,218500.0,28.8544,28.8744,28.8078,28.8345,218500.0
2009-05-05 14:20:00,43.29,43.36,43.19,43.19,309200.0,28.8411,28.8878,28.7745,28.7745,309200.0
2009-05-05 14:25:00,43.19,43.22,43.08,43.17,326300.0,28.7745,28.7945,28.7012,28.7612,326300.0
2009-05-05 14:30:00,43.17,43.19,43.08,43.13,300300.0,28.7612,28.7745,28.7012,28.7345,300300.0
2009-05-05 14:35:00,43.13,43.17,43.06,43.07,185900.0,28.7345,28.7612,28.6879,28.6945,185900.0
2009-05-05 14:40:00,43.07,43.08,42.99,43.0,158300.0,28.6945,28.7012,28.6413,28.6479,158300.0
2009-05-05 14:45:00,42.99,43.08,42.95,43.07,141700.0,28.6413,28.7012,28.6146,28.6945,141700.0
2009-05-05 14:50:00,43.08,43.11,42.99,43.04,143200.0,28.7012,28.7212,28.6413,28.6746,143200.0
2009-05-05 14:55:00,43.04,43.14,43.02,43.06,441800.0,28.6746,28.7412,28.6612,28.6879,441800.0
2009-05-05 15:00:00,43.03,43.17,43.01,43.14,175200.0,28.6679,28.7612,28.6546,28.7412,175200.0
2009-05-05 15:05:00,43.14,43.26,43.14,43.23,261900.0,28.7412,28.8211,28.7412,28.8011,261900.0
2009-05-05 15:10:00,43.23,43.24,43.11,43.14,151200.0,28.8011,28.8078,28.7212,28.7412,151200.0
2009-05-05 15:15:00,43.12,43.28,43.12,43.27,191000.0,28.7279,28.8345,28.7279,28.8278,191000.0
2009-05-05 15:20:00,43.28,43.29,43.19,43.26,145500.0,28.8345,28.8411,28.7745,28.8211,145500.0
2009-05-05 15:25:00,43.25,43.38,43.24,43.33,245500.0,28.8145,28.9011,28.8078,28.8678,245500.0
2009-05-05 15:30:00,43.33,43.46,43.31,43.38,429500.0,28.8678,28.9544,28.8544,28.9011,429500.0
2009-05-05 15:35:00,43.42,43.42,43.35,43.4,168600.0,28.9277,28.9277,28.8811,28.9144,168600.0
2009-05-05 15:40:00,43.4,43.5,43.37,43.47,235600.0,28.9144,28.981,28.8944,28.961,235600.0
2009-05-05 15:45:00,43.47,43.58,43.44,43.54,330400.0,28.961,29.0343,28.9411,29.0077,330400.0
2009-05-05 15:50:00,43.54,43.59,43.39,43.45,390000.0,29.0077,29.041,28.9077,28.9477,390000.0
2009-05-05 15:55:00,43.45,43.56,43.28,43.53,664500.0,28.9477,29.021,28.8345,29.001,664500.0
2009-05-06 09:30:00,43.89,44.14,43.78,44.11,582300.0,29.2409,29.4074,29.1676,29.3874,582300.0
2009-05-06 09:35:00,44.07,44.21,43.98,44.07,362000.0,29.3608,29.4541,29.3008,29.3608,362000.0
2009-05-06 09:40:00,44.07,44.08,43.71,43.86,293600.0,29.3608,29.3674,29.1209,29.2209,293600.0
2009-05-06 09:45:00,43.86,43.9,43.74,43.88,335000.0,29.2209,29.2475,29.1409,29.2342,335000.0
2009-05-06 09:50:00,43.88,44.07,43.8,44.06,312600.0,29.2342,29.3608,29.1809,29.3541,312600.0
2009-05-06 09:55:00,44.07,44.13,44.0,44.03,224200.0,29.3608,29.4008,29.3141,29.3341,224200.0
2009-05-06 10:00:00,44.03,44.04,43.57,43.7,314100.0,29.3341,29.3408,29.0277,29.1143,314100.0
2009-05-06 10:05:00,43.69,43.72,43.43,43.56,300400.0,29.1076,29.1276,28.9344,29.021,300400.0
2009-05-06 10:10:00,43.6,43.63,43.45,43.46,216000.0,29.0477,29.0676,28.9477,28.9544,216000.0
2009-05-06 10:15:00,43.46,43.59,43.37,43.41,195700.0,28.9544,29.041,28.8944,28.9211,195700.0
2009-05-06 10:20:00,43.42,43.43,43.01,43.05,435500.0,28.9277,28.9344,28.6546,28.6812,435500.0
2009-05-06 10:25:00,43.05,43.06,42.92,42.92,312600.0,28.6812,28.6879,28.5946,28.5946,312600.0
2009-05-06 10:30:00,42.91,43.05,42.82,43.02,299400.0,28.588,28.6812,28.528,28.6612,299400.0
2009-05-06 10:35:00,43.02,43.21,43.0,43.18,251700.0,28.6612,28.7878,28.6479,28.7678,251700.0
2009-05-06 10:40:00,43.17,43.25,43.17,43.2,175100.0,28.7612,28.8145,28.7612,28.7812,175100.0
2009-05-06 10:45:00,43.19,43.23,43.18,43.23,221300.0,28.7745,28.8011,28.7678,28.8011,221300.0
2009-05-06 10:50:00,43.22,43.29,43.19,43.23,319800.0,28.7945,28.8411,28.7745,28.8011,319800.0
2009-05-06 10:55:00,43.23,43.34,43.22,43.33,221000.0,28.8011,28.8744,28.7945,28.8678,221000.0
2009-05-06 11:00:00,43.33,43.37,43.24,43.27,213900.0,28.8678,28.8944,28.8078,28.8278,213900.0
2009-05-06 11:05:00,43.3,43.3,43.18,43.28,188100.0,28.8478,28.8478,28.7678,28.8345,188100.0
2009-05-06 11:10:00,43.28,43.33,43.24,43.25,128100.0,28.8345,28.8678,28.8078,28.8145,128100.0
2009-05-06 11:15:00,43.25,43.27,43.05,43.07,393000.0,28.8145,28.8278,28.6812,28.6945,393000.0
2009-05-06 11:20:00,43.07,43.11,43.02,43.08,186300.0,28.6945,28.7212,28.6612,28.7012,186300.0
2009-05-06 11:25:00,43.08,43.18,43.06,43.17,115000.0,28.7012,28.7678,28.6879,28.7612,115000.0
2009-05-06 11:30:00,43.18,43.18,43.04,43.15,105600.0,28.7678,28.7678,28.6746,28.7478,105600.0
2009-05-06 11:35:00,43.15,43.29,43.14,43.21,100700.0,28.7478,28.8411,28.7412,28.7878,100700.0
2009-05-06 11:40:00,43.2,43.29,43.19,43.29,68200.0,28.7812,28.8411,28.7745,28.8411,68200.0
2009-05-06 11:45:00,43.29,43.29,43.26,43.28,42100.0,28.8411,28.8411,28.8211,28.8345,42100.0
2009-05-06 11:50:00,43.28,43.36,43.27,43.32,49500.0,28.8345,28.8878,28.8278,28.8611,49500.0
2009-05-06 11:55:00,43.33,43.53,43.33,43.53,201900.0,28.8678,29.001,28.8678,29.001,201900.0
2009-05-06 12:00:00,43.53,43.58,43.5,43.53,104600.0,29.001,29.0343,28.981,29.001,104600.0
2009-05-06 12:05:00,43.52,43.56,43.45,43.47,67800.0,28.9944,29.021,28.9477,28.961,67800.0
2009-05-06 12:10:00,43.47,43.58,43.46,43.52,122000.0,28.961,29.0343,28.9544,28.9944,122000.0
2009-05-06 12:15:00,43.52,43.58,43.43,43.46,114700.0,28.9944,29.0343,28.9344,28.9544,114700.0
2009-05-06 12:20:00,43.46,43.47,43.38,43.38,109200.0,28.9544,28.961,28.9011,28.9011,109200.0
2009-05-06 12:25:00,43.38,43.45,43.35,43.44,72300.0,28.9011,28.9477,28.8811,28.9411,72300.0
2009-05-06 12:30:00,43.45,43.45,43.3,43.31,64600.0,28.9477,28.9477,28.8478,28.8544,64600.0
2009-05-06 12:35:00,43.31,43.32,43.19,43.22,92700.0,28.8544,28.8611,28.7745,28.7945,92700.0
2009-05-06 12:40:00,43.22,43.26,43.2,43.25,51300.0,28.7945,28.8211,28.7812,28.8145,51300.0
2009-05-06 12:45:00,43.25,43.27,43.23,43.26,66800.0,28.8145,28.8278,28.8011,28.8211,66800.0
2009-05-06 12:50:00,43.25,43.28,43.24,43.28,55700.0,28.8145,28.8345,28.8078,28.8345,55700.0
2009-05-06 12:55:00,43.28,43.31,43.14,43.18,101500.0,28.8345,28.8544,28.7412,28.7678,101500.0
2009-05-06 13:00:00,43.17,43.19,43.09,43.14,90600.0,28.7612,28.7745,28.7079,28.7412,90600.0
2009-05-06 13:05:00,43.13,43.14,43.03,43.06,122300.0,28.7345,28.7412,28.6679,28.6879,122300.0
2009-05-06 13:10:00,43.06,43.17,43.06,43.17,82400.0,28.6879,28.7612,28.6879,28.7612,82400.0
2009-05-06 13:15:00,43.17,43.2,43.15,43.19,67500.0,28.7612,28.7812,28.7478,28.7745,67500.0
2009-05-06 13:20:00,43.2,43.25,43.14,43.21,155300.0,28.7812,28.8145,28.7412,28.7878,155300.0
2009-05-06 13:25:00,43.22,43.25,43.14,43.15,102500.0,28.7945,28.8145,28.7412,28.7478,102500.0
2009-05-06 13:30:00,43.14,43.24,43.11,43.2,113300.0,28.7412,28.8078,28.7212,28.7812,113300.0
2009-05-06 13:35:00,43.2,43.27,43.2,43.23,123500.0,28.7812,28.8278,28.7812,28.8011,123500.0
2009-05-06 13:40:00,43.23,43.29,43.18,43.27,93600.0,28.8011,28.8411,28.7678,28.8278,93600.0
2009-05-06 13:45:00,43.28,43.32,43.26,43.29,80600.0,28.8345,28.8611,28.8211,28.8411,80600.0
2009-05-06 13:50:00,43.3,43.46,43.28,43.44,203900.0,28.8478,28.9544,28.8345,28.9411,203900.0
2009-05-06 13:55:00,43.44,43.53,43.43,43.44,230400.0,28.9411,29.001,28.9344,28.9411,230400.0
2009-05-06 14:00:00,43.44,43.46,43.38,43.39,81100.0,28.9411,28.9544,28.9011,28.9077,81100.0
2009-05-06 14:05:00,43.39,43.48,43.38,43.46,131300.0,28.9077,28.9677,28.9011,28.9544,131300.0
2009-05-06 14:10:00,43.46,43.48,43.41,43.42,63200.0,28.9544,28.9677,28.9211,28.9277,63200.0
2009-05-06 14:15:00,43.43,43.5,43.41,43.48,107800.0,28.9344,28.981,28.9211,28.9677,107800.0
2009-05-06 14:20:00,43.47,43.6,43.47,43.58,237700.0,28.961,29.0477,28.961,29.0343,237700.0
2009-05-06 14:25:00,43.58,43.75,43.57,43.74,346200.0,29.0343,29.1476,29.0277,29.1409,346200.0
2009-05-06 14:30:00,43.74,43.83,43.71,43.72,330200.0,29.1409,29.2009,29.1209,29.1276,330200.0
2009-05-06 14:35:00,43.72,43.79,43.71,43.74,209900.0,29.1276,29.1742,29.1209,29.1409,209900.0
2009-05-06 14:40:00,43.74,43.76,43.6,43.61,232000.0,29.1409,29.1542,29.0477,29.0543,232000.0
2009-05-06 14:45:00,43.61,43.76,43.55,43.71,183800.0,29.0543,29.1542,29.0143,29.1209,183800.0
2009-05-06 14:50:00,43.72,43.76,43.57,43.62,170400.0,29.1276,29.1542,29.0277,29.061,170400.0
2009-05-06 14:55:00,43.62,43.68,43.62,43.68,165800.0,29.061,29.101,29.061,29.101,165800.0
2009-05-06 15:00:00,43.68,43.73,43.6,43.63,217400.0,29.101,29.1343,29.0477,29.0676,217400.0
2009-05-06 15:05:00,43.64,43.67,43.58,43.67,138200.0,29.0743,29.0943,29.0343,29.0943,138200.0
2009-05-06 15:10:00,43.67,43.69,43.62,43.63,106300.0,29.0943,29.1076,29.061,29.0676,106300.0
2009-05-06 15:15:00,43.63,43.65,43.57,43.64,148700.0,29.0676,29.081,29.0277,29.0743,148700.0
2009-05-06 15:20:00,43.64,43.71,43.47,43.49,304800.0,29.0743,29.1209,28.961,28.9744,304800.0
2009-05-06 15:25:00,43.49,43.53,43.4,43.52,260800.0,28.9744,29.001,28.9144,28.9944,260800.0
2009-05-06 15:30:00,43.52,43.6,43.46,43.51,185500.0,28.9944,29.0477,28.9544,28.9877,185500.0
2009-05-06 15:35:00,43.51,43.53,43.36,43.38,244100.0,28.9877,29.001,28.8878,28.9011,244100.0
2009-05-06 15:40:00,43.38,43.58,43.37,43.53,341900.0,28.9011,29.0343,28.8944,29.001,341900.0
2009-05-06 15:45:00,43.52,43.6,43.43,43.6,313100.0,28.9944,29.0477,28.9344,29.0477,313100.0
2009-05-06 15:50:00,43.6,43.67,43.52,43.56,470000.0,29.0477,29.0943,28.9944,29.021,470000.0
2009-05-06 15:55:00,43.56,43.72,43.52,43.72,722600.0,29.021,29.1276,28.9944,29.1276,722600.0
2009-05-07 09:30:00,43.75,44.18,43.75,44.08,425900.0,29.1476,29.4341,29.1476,29.3674,425900.0
2009-05-07 09:35:00,44.08,44.09,43.59,43.78,277800.0,29.3674,29.3741,29.041,29.1676,277800.0
2009-05-07 09:40:00,43.79,43.81,43.42,43.43,257300.0,29.1742,29.1876,28.9277,28.9344,257300.0
2009-05-07 09:45:00,43.43,43.48,43.17,43.17,309200.0,28.9344,28.9677,28.7612,28.7612,309200.0
2009-05-07 09:50:00,43.17,43.26,42.98,42.98,274200.0,28.7612,28.8211,28.6346,28.6346,274200.0
2009-05-07 09:55:00,42.98,43.1,42.86,42.92,239300.0,28.6346,28.7145,28.5546,28.5946,239300.0
2009-05-07 10:00:00,42.92,43.01,42.82,42.85,265100.0,28.5946,28.6546,28.528,28.548,265100.0
2009-05-07 10:05:00,42.85,42.85,42.46,42.65,465400.0,28.548,28.548,28.2881,28.4147,465400.0
2009-05-07 10:10:00,42.66,42.66,42.43,42.6,216800.0,28.4214,28.4214,28.2682,28.3814,216800.0
2009-05-07 10:15:00,42.59,42.78,42.54,42.71,245600.0,28.3748,28.5013,28.3414,28.4547,245600.0
2009-05-07 10:20:00,42.71,42.75,42.51,42.51,191700.0,28.4547,28.4814,28.3215,28.3215,191700.0
2009-05-07 10:25:00,42.51,42.52,42.26,42.3,341400.0,28.3215,28.3281,28.1549,28.1816,341400.0
2009-05-07 10:30:00,42.29,42.41,42.26,42.35,248000.0,28.1749,28.2548,28.1549,28.2149,248000.0
2009-05-07 10:35:00,42.37,42.53,42.34,42.52,228100.0,28.2282,28.3348,28.2082,28.3281,228100.0
2009-05-07 10:40:00,42.51,42.52,42.41,42.44,90900.0,28.3215,28.3281,28.2548,28.2748,90900.0
2009-05-07 10:45:00,42.43,42.51,42.43,42.5,191800.0,28.2682,28.3215,28.2682,28.3148,191800.0
2009-05-07 10:50:00,42.48,42.5,42.41,42.48,161600.0,28.3015,28.3148,28.2548,28.3015,161600.0
2009-05-07 10:55:00,42.48,42.6,42.48,42.57,190700.0,28.3015,28.3814,28.3015,28.3614,190700.0
2009-05-07 11:00:00,42.58,42.62,42.54,42.54,201400.0,28.3681,28.3947,28.3414,28.3414,201400.0
2009-05-07 11:05:00,42.54,42.56,42.42,42.44,106200.0,28.3414,28.3548,28.2615,28.2748,106200.0
2009-05-07 11:10:00,42.44,42.45,42.31,42.31,169600.0,28.2748,28.2815,28.1882,28.1882,169600.0
2009-05-07 11:15:00,42.32,42.39,42.31,42.36,156700.0,28.1949,28.2415,28.1882,28.2215,156700.0
2009-05-07 11:20:00,42.36,42.4,42.23,42.23,189100.0,28.2215,28.2482,28.1349,28.1349,189100.0
2009-05-07 11:25:00,42.23,42.28,42.18,42.24,198300.0,28.1349,28.1682,28.1016,28.1416,198300.0
2009-05-07 11:30:00,42.24,42.3,42.2,42.21,249400.0,28.1416,28.1816,28.1149,28.1216,249400.0
2009-05-07 11:35:00,42.21,42.31,42.19,42.27,131100.0,28.1216,28.1882,28.1083,28.1616,131100.0
2009-05-07 11:40:00,42.26,42.33,42.22,42.3,98000.0,28.1549,28.2015,28.1283,28.1816,98000.0
2009-05-07 11:45:00,42.29,42.3,42.2,42.23,131600.0,28.1749,28.1816,28.1149,28.1349,131600.0
2009-05-07 11:50:00,42.24,42.35,42.23,42.32,125200.0,28.1416,28.2149,28.1349,28.1949,125200.0
2009-05-07 11:55:00,42.33,42.39,42.31,42.34,119300.0,28.2015,28.2415,28.1882,28.2082,119300.0
2009-05-07 12:00:00,42.34,42.43,42.3,42.35,129500.0,28.2082,28.2682,28.1816,28.2149,129500.0
2009-05-07 12:05:00,42.35,42.35,42.25,42.28,72700.0,28.2149,28.2149,28.1482,28.1682,72700.0
2009-05-07 12:10:00,42.29,42.29,42.2,42.26,93500.0,28.1749,28.1749,28.1149,28.1549,93500.0
2009-05-07 12:15:00,42.25,42.27,42.21,42.24,56800.0,28.1482,28.1616,28.1216,28.1416,56800.0
2009-05-07 12:20:00,42.24,42.32,42.2,42.31,119100.0,28.1416,28.1949,28.1149,28.1882,119100.0
2009-05-07 12:25:00,42.3,42.31,42.25,42.25,63200.0,28.1816,28.1882,28.1482,28.1482,63200.0
2009-05-07 12:30:00,42.25,42.34,42.25,42.33,88200.0,28.1482,28.2082,28.1482,28.2015,88200.0
2009-05-07 12:35:00,42.33,42.41,42.3,42.4,125000.0,28.2015,28.2548,28.1816,28.2482,125000.0
2009-05-07 12:40:00,42.39,42.46,42.38,42.45,85300.0,28.2415,28.2881,28.2349,28.2815,85300.0
2009-05-07 12:45:00,42.45,42.47,42.39,42.44,88300.0,28.2815,28.2948,28.2415,28.2748,88300.0
2009-05-07 12:50:00,42.44,42.48,42.43,42.48,93500.0,28.2748,28.3015,28.2682,28.3015,93500.0
2009-05-07 12:55:00,42.48,42.54,42.46,42.52,116500.0,28.3015,28.3414,28.2881,28.3281,116500.0
2009-05-07 13:00:00,42.52,42.53,42.38,42.41,210900.0,28.3281,28.3348,28.2349,28.2548,210900.0
2009-05-07 13:05:00,42.42,42.46,42.38,42.42,139300.0,28.2615,28.2881,28.2349,28.2615,139300.0
2009-05-07 13:10:00,42.43,42.45,42.22,42.24,189900.0,28.2682,28.2815,28.1283,28.1416,189900.0
2009-05-07 13:15:00,42.23,42.27,42.17,42.21,122600.0,28.1349,28.1616,28.0949,28.1216,122600.0
2009-05-07 13:20:00,42.2,42.26,42.18,42.18,104600.0,28.1149,28.1549,28.1016,28.1016,104600.0
2009-05-07 13:25:00,42.18,42.22,42.13,42.17,132600.0,28.1016,28.1283,28.0683,28.0949,132600.0
2009-05-07 13:30:00,42.16,42.2,42.1,42.13,188900.0,28.0883,28.1149,28.0483,28.0683,188900.0
2009-05-07 13:35:00,42.16,42.24,42.07,42.07,207600.0,28.0883,28.1416,28.0283,28.0283,207600.0
2009-05-07 13:40:00,42.06,42.07,41.9,41.94,387000.0,28.0217,28.0283,27.9151,27.9417,387000.0
2009-05-07 13:45:00,41.94,41.95,41.89,41.92,145700.0,27.9417,27.9484,27.9084,27.9284,145700.0
2009-05-07 13:50:00,41.91,41.98,41.91,41.96,128900.0,27.9217,27.9684,27.9217,27.955,128900.0
2009-05-07 13:55:00,41.95,41.98,41.92,41.94,147000.0,27.9484,27.9684,27.9284,27.9417,147000.0
2009-05-07 14:00:00,41.94,41.95,41.89,41.95,165700.0,27.9417,27.9484,27.9084,27.9484,165700.0
2009-05-07 14:05:00,41.96,42.0,41.95,41.96,182700.0,27.955,27.9817,27.9484,27.955,182700.0
2009-05-07 14:10:00,41.96,41.97,41.82,41.82,217600.0,27.955,27.9617,27.8618,27.8618,217600.0
2009-05-07 14:15:00,41.82,41.96,41.8,41.95,137600.0,27.8618,27.955,27.8484,27.9484,137600.0
2009-05-07 14:20:00,41.94,41.96,41.87,41.9,112400.0,27.9417,27.955,27.8951,27.9151,112400.0
2009-05-07 14:25:00,41.9,41.95,41.88,41.93,155900.0,27.9151,27.9484,27.9017,27.935,155900.0
2009-05-07 14:30:00,41.93,41.97,41.86,41.87,225100.0,27.935,27.9617,27.8884,27.8951,225100.0
2009-05-07 14:35:00,41.87,41.93,41.8,41.82,243100.0,27.8951,27.935,27.8484,27.8618,243100.0
2009-05-07 14:40:00,41.81,41.82,41.72,41.76,152600.0,27.8551,27.8618,27.7951,27.8218,152600.0
2009-05-07 14:45:00,41.75,41.81,41.72,41.81,126600.0,27.8151,27.8551,27.7951,27.8551,126600.0
2009-05-07 14:50:00,41.81,41.88,41.75,41.76,258600.0,27.8551,27.9017,27.8151,27.8218,258600.0
2009-05-07 14:55:00,41.75,41.9,41.71,41.84,123100.0,27.8151,27.9151,27.7885,27.8751,123100.0
2009-05-07 15:00:00,41.84,41.98,41.8,41.96,225500.0,27.8751,27.9684,27.8484,27.955,225500.0
2009-05-07 15:05:00,41.97,41.97,41.81,41.92,258600.0,27.9617,27.9617,27.8551,27.9284,258600.0
2009-05-07 15:10:00,41.92,41.95,41.89,41.92,182900.0,27.9284,27.9484,27.9084,27.9284,182900.0
2009-05-07 15:15:00,41.92,41.99,41.84,41.97,259000.0,27.9284,27.975,27.8751,27.9617,259000.0
2009-05-07 15:20:00,41.98,42.06,41.96,42.04,206400.0,27.9684,28.0217,27.955,28.0083,206400.0
2009-05-07 15:25:00,42.04,42.04,41.9,41.97,240200.0,28.0083,28.0083,27.9151,27.9617,240200.0
2009-05-07 15:30:00,41.96,41.98,41.73,41.81,575100.0,27.955,27.9684,27.8018,27.8551,575100.0
2009-05-07 15:35:00,41.82,41.98,41.79,41.98,498700.0,27.8618,27.9684,27.8418,27.9684,498700.0
2009-05-07 15:40:00,41.98,42.1,41.92,42.07,391600.0,27.9684,28.0483,27.9284,28.0283,391600.0
2009-05-07 15:45:00,42.08,42.34,42.07,42.31,743400.0,28.035,28.2082,28.0283,28.1882,743400.0
2009-05-07 15:50:00,42.31,42.61,42.2,42.4,900200.0,28.1882,28.3881,28.1149,28.2482,900200.0
2009-05-07 15:55:00,42.4,43.0,42.23,42.36,1209800.0,28.2482,28.6479,28.1349,28.2215,1209800.0
2009-05-08 09:30:00,42.85,43.05,42.61,43.05,455000.0,28.548,28.6812,28.3881,28.6812,455000.0
2009-05-08 09:35:00,43.04,43.11,42.55,42.58,489100.0,28.6746,28.7212,28.3481,28.3681,489100.0
2009-05-08 09:40:00,42.57,42.95,42.53,42.94,336300.0,28.3614,28.6146,28.3348,28.6079,336300.0
2009-05-08 09:45:00,42.95,43.01,42.76,42.93,358400.0,28.6146,28.6546,28.488,28.6013,358400.0
2009-05-08 09:50:00,42.93,43.01,42.9,42.96,283100.0,28.6013,28.6546,28.5813,28.6213,283100.0
2009-05-08 09:55:00,42.95,43.03,42.7,42.76,361800.0,28.6146,28.6679,28.448,28.488,361800.0
2009-05-08 10:00:00,42.75,42.76,42.43,42.56,291900.0,28.4814,28.488,28.2682,28.3548,291900.0
2009-05-08 10:05:00,42.55,42.65,42.51,42.62,198900.0,28.3481,28.4147,28.3215,28.3947,198900.0
2009-05-08 10:10:00,42.62,42.62,42.34,42.38,366100.0,28.3947,28.3947,28.2082,28.2349,366100.0
2009-05-08 10:15:00,42.37,42.37,42.15,42.33,476600.0,28.2282,28.2282,28.0816,28.2015,476600.0
2009-05-08 10:20:00,42.33,42.35,42.08,42.1,302700.0,28.2015,28.2149,28.035,28.0483,302700.0
2009-05-08 10:25:00,42.09,42.1,41.76,41.78,411100.0,28.0416,28.0483,27.8218,27.8351,411100.0
2009-05-08 10:30:00,41.78,41.8,41.71,41.74,423500.0,27.8351,27.8484,27.7885,27.8085,423500.0
2009-05-08 10:35:00,41.74,41.9,41.69,41.76,203600.0,27.8085,27.9151,27.7752,27.8218,203600.0
2009-05-08 10:40:00,41.76,41.83,41.66,41.7,197200.0,27.8218,27.8684,27.7552,27.7818,197200.0
2009-05-08 10:45:00,41.69,41.8,41.62,41.68,142700.0,27.7752,27.8484,27.7285,27.7685,142700.0
2009-05-08 10:50:00,41.68,41.68,41.54,41.68,208700.0,27.7685,27.7685,27.6752,27.7685,208700.0
2009-05-08 10:55:00,41.68,41.81,41.65,41.79,236100.0,27.7685,27.8551,27.7485,27.8418,236100.0
2009-05-08 11:00:00,41.79,41.99,41.79,41.9,226700.0,27.8418,27.975,27.8418,27.9151,226700.0
2009-05-08 11:05:00,41.92,41.95,41.9,41.91,133100.0,27.9284,27.9484,27.9151,27.9217,133100.0
2009-05-08 11:10:00,41.91,41.95,41.82,41.88,77900.0,27.9217,27.9484,27.8618,27.9017,77900.0
2009-05-08 11:15:00,41.88,42.0,41.78,42.0,255700.0,27.9017,27.9817,27.8351,27.9817,255700.0
2009-05-08 11:20:00,41.99,42.01,41.78,41.81,217700.0,27.975,27.9883,27.8351,27.8551,217700.0
2009-05-08 11:25:00,41.81,41.81,41.53,41.56,293500.0,27.8551,27.8551,27.6686,27.6885,293500.0
2009-05-08 11:30:00,41.56,41.6,41.51,41.53,181600.0,27.6885,27.7152,27.6552,27.6686,181600.0
2009-05-08 11:35:00,41.54,41.58,41.36,41.38,352700.0,27.6752,27.7019,27.5553,27.5686,352700.0
2009-05-08 11:40:00,41.37,41.53,41.33,41.49,296000.0,27.562,27.6686,27.5353,27.6419,296000.0
2009-05-08 11:45:00,41.48,41.57,41.44,41.47,124600.0,27.6352,27.6952,27.6086,27.6286,124600.0
2009-05-08 11:50:00,41.47,41.56,41.45,41.56,135300.0,27.6286,27.6885,27.6153,27.6885,135300.0
2009-05-08 11:55:00,41.56,41.6,41.46,41.5,124600.0,27.6885,27.7152,27.6219,27.6486,124600.0
2009-05-08 12:00:00,41.5,41.51,41.35,41.35,194200.0,27.6486,27.6552,27.5486,27.5486,194200.0
2009-05-08 12:05:00,41.36,41.48,41.32,41.44,144400.0,27.5553,27.6352,27.5286,27.6086,144400.0
2009-05-08 12:10:00,41.43,41.64,41.38,41.63,142100.0,27.6019,27.7418,27.5686,27.7352,142100.0
2009-05-08 12:15:00,41.63,41.76,41.63,41.72,178400.0,27.7352,27.8218,27.7352,27.7951,178400.0
2009-05-08 12:20:00,41.73,41.79,41.71,41.77,268200.0,27.8018,27.8418,27.7885,27.8284,268200.0
2009-05-08 12:25:00,41.76,41.76,41.7,41.72,145200.0,27.8218,27.8218,27.7818,27.7951,145200.0
2009-05-08 12:30:00,41.72,41.74,41.65,41.67,114500.0,27.7951,27.8085,27.7485,27.7618,114500.0
2009-05-08 12:35:00,41.68,41.71,41.64,41.65,111500.0,27.7685,27.7885,27.7418,27.7485,111500.0
2009-05-08 12:40:00,41.65,41.73,41.65,41.69,131600.0,27.7485,27.8018,27.7485,27.7752,131600.0
2009-05-08 12:45:00,41.7,41.74,41.58,41.58,129300.0,27.7818,27.8085,27.7019,27.7019,129300.0
2009-05-08 12:50:00,41.59,41.6,41.47,41.51,126900.0,27.7085,27.7152,27.6286,27.6552,126900.0
2009-05-08 12:55:00,41.51,41.7,41.51,41.68,193500.0,27.6552,27.7818,27.6552,27.7685,193500.0
2009-05-08 13:00:00,41.67,41.75,41.65,41.71,121800.0,27.7618,27.8151,27.7485,27.7885,121800.0
2009-05-08 13:05:00,41.7,41.79,41.67,41.74,132600.0,27.7818,27.8418,27.7618,27.8085,132600.0
2009-05-08 13:10:00,41.74,41.83,41.69,41.79,133000.0,27.8085,27.8684,27.7752,27.8418,133000.0
2009-05-08 13:15:00,41.78,41.8,41.6,41.63,136000.0,27.8351,27.8484,27.7152,27.7352,136000.0
2009-05-08 13:20:00,41.62,41.68,41.58,41.65,138700.0,27.7285,27.7685,27.7019,27.7485,138700.0
2009-05-08 13:25:00,41.65,41.67,41.58,41.6,69900.0,27.7485,27.7618,27.7019,27.7152,69900.0
2009-05-08 13:30:00,41.6,41.6,41.46,41.5,144000.0,27.7152,27.7152,27.6219,27.6486,144000.0
2009-05-08 13:35:00,41.51,41.61,41.5,41.58,108800.0,27.6552,27.7219,27.6486,27.7019,108800.0
2009-05-08 13:40:00,41.58,41.58,41.5,41.53,63500.0,27.7019,27.7019,27.6486,27.6686,63500.0
2009-05-08 13:45:00,41.54,41.58,41.42,41.5,363100.0,27.6752,27.7019,27.5953,27.6486,363100.0
2009-05-08 13:50:00,41.49,41.52,41.38,41.48,168000.0,27.6419,27.6619,27.5686,27.6352,168000.0
2009-05-08 13:55:00,41.47,41.47,41.37,41.42,89300.0,27.6286,27.6286,27.562,27.5953,89300.0
2009-05-08 14:00:00,41.42,41.55,41.42,41.53,112400.0,27.5953,27.6819,27.5953,27.6686,112400.0
2009-05-08 14:05:00,41.53,41.59,41.49,41.53,148300.0,27.6686,27.7085,27.6419,27.6686,148300.0
2009-05-08 14:10:00,41.54,41.65,41.53,41.59,134400.0,27.6752,27.7485,27.6686,27.7085,134400.0
2009-05-08 14:15:00,41.59,41.65,41.55,41.64,196900.0,27.7085,27.7485,27.6819,27.7418,196900.0
2009-05-08 14:20:00,41.64,41.71,41.61,41.7,239100.0,27.7418,27.7885,27.7219,27.7818,239100.0
2009-05-08 14:25:00,41.7,41.7,41.59,41.59,160600.0,27.7818,27.7818,27.7085,27.7085,160600.0
2009-05-08 14:30:00,41.59,41.7,41.58,41.69,164300.0,27.7085,27.7818,27.7019,27.7752,164300.0
2009-05-08 14:35:00,41.69,41.77,41.66,41.76,171800.0,27.7752,27.8284,27.7552,27.8218,171800.0
2009-05-08 14:40:00,41.77,41.82,41.74,41.78,377300.0,27.8284,27.8618,27.8085,27.8351,377300.0
2009-05-08 14:45:00,41.78,42.04,41.78,42.0,556500.0,27.8351,28.0083,27.8351,27.9817,556500.0
2009-05-08 14:50:00,42.0,42.0,41.86,41.88,161000.0,27.9817,27.9817,27.8884,27.9017,161000.0
2009-05-08 14:55:00,41.89,41.92,41.83,41.88,134400.0,27.9084,27.9284,27.8684,27.9017,134400.0
2009-05-08 15:00:00,41.88,41.97,41.87,41.94,162300.0,27.9017,27.9617,27.8951,27.9417,162300.0
2009-05-08 15:05:00,41.93,41.94,41.72,41.79,265400.0,27.935,27.9417,27.7951,27.8418,265400.0
2009-05-08 15:10:00,41.79,41.89,41.77,41.84,300800.0,27.8418,27.9084,27.8284,27.8751,300800.0
2009-05-08 15:15:00,41.84,41.84,41.75,41.77,225500.0,27.8751,27.8751,27.8151,27.8284,225500.0
2009-05-08 15:20:00,41.78,41.88,41.76,41.85,230200.0,27.8351,27.9017,27.8218,27.8817,230200.0
2009-05-08 15:25:00,41.84,41.88,41.75,41.77,147000.0,27.8751,27.9017,27.8151,27.8284,147000.0
2009-05-08 15:30:00,41.76,41.81,41.68,41.79,267600.0,27.8218,27.8551,27.7685,27.8418,267600.0
2009-05-08 15:35:00,41.78,41.79,41.67,41.68,128800.0,27.8351,27.8418,27.7618,27.7685,128800.0
2009-05-08 15:40:00,41.68,41.84,41.67,41.84,272500.0,27.7685,27.8751,27.7618,27.8751,272500.0
2009-05-08 15:45:00,41.84,41.85,41.74,41.78,228500.0,27.8751,27.8817,27.8085,27.8351,228500.0
2009-05-08 15:50:00,41.78,41.85,41.7,41.7,601400.0,27.8351,27.8817,27.7818,27.7818,601400.0
2009-05-08 15:55:00,41.7,41.82,41.69,41.78,695300.0,27.7818,27.8618,27.7752,27.8351,695300.0
2009-05-11 09:30:00,41.6,41.86,41.5,41.85,417100.0,27.7152,27.8884,27.6486,27.8817,417100.0
2009-05-11 09:35:00,41.86,41.89,41.45,41.48,221300.0,27.8884,27.9084,27.6153,27.6352,221300.0
2009-05-11 09:40:00,41.47,41.53,41.05,41.09,495500.0,27.6286,27.6686,27.3488,27.3754,495500.0
2009-05-11 09:45:00,41.08,41.21,40.88,40.91,499500.0,27.3688,27.4554,27.2355,27.2555,499500.0
2009-05-11 09:50:00,40.9,41.04,40.81,41.0,357900.0,27.2488,27.3421,27.1889,27.3155,357900.0
2009-05-11 09:55:00,41.0,41.2,40.93,41.2,179800.0,27.3155,27.4487,27.2688,27.4487,179800.0
2009-05-11 10:00:00,41.19,41.34,41.1,41.32,228100.0,27.442,27.542,27.3821,27.5286,228100.0
2009-05-11 10:05:00,41.33,41.54,41.32,41.45,302400.0,27.5353,27.6752,27.5286,27.6153,302400.0
2009-05-11 10:10:00,41.45,41.61,41.36,41.6,282500.0,27.6153,27.7219,27.5553,27.7152,282500.0
2009-05-11 10:15:00,41.59,41.59,41.42,41.5,180600.0,27.7085,27.7085,27.5953,27.6486,180600.0
2009-05-11 10:20:00,41.5,41.66,41.5,41.58,140200.0,27.6486,27.7552,27.6486,27.7019,140200.0
2009-05-11 10:25:00,41.58,41.73,41.53,41.64,238700.0,27.7019,27.8018,27.6686,27.7418,238700.0
2009-05-11 10:30:00,41.63,41.85,41.63,41.82,226600.0,27.7352,27.8817,27.7352,27.8618,226600.0
2009-05-11 10:35:00,41.82,42.13,41.82,42.13,436800.0,27.8618,28.0683,27.8618,28.0683,436800.0
2009-05-11 10:40:00,42.13,42.33,42.12,42.17,307600.0,28.0683,28.2015,28.0616,28.0949,307600.0
2009-05-11 10:45:00,42.17,42.32,42.17,42.22,183300.0,28.0949,28.1949,28.0949,28.1283,183300.0
2009-05-11 10:50:00,42.21,42.21,42.09,42.1,162400.0,28.1216,28.1216,28.0416,28.0483,162400.0
2009-05-11 10:55:00,42.1,42.12,41.96,41.98,216500.0,28.0483,28.0616,27.955,27.9684,216500.0
2009-05-11 11:00:00,41.97,42.08,41.96,41.99,157600.0,27.9617,28.035,27.955,27.975,157600.0
2009-05-11 11:05:00,42.0,42.05,41.9,42.03,89100.0,27.9817,28.015,27.9151,28.0017,89100.0
2009-05-11 11:10:00,42.02,42.13,42.01,42.1,60000.0,27.995,28.0683,27.9883,28.0483,60000.0
2009-05-11 11:15:00,42.11,42.27,42.11,42.23,117800.0,28.055,28.1616,28.055,28.1349,117800.0
2009-05-11 11:20:00,42.22,42.22,42.09,42.11,99000.0,28.1283,28.1283,28.0416,28.055,99000.0
2009-05-11 11:25:00,42.11,42.12,41.97,42.04,84900.0,28.055,28.0616,27.9617,28.0083,84900.0
2009-05-11 11:30:00,42.04,42.16,41.99,42.03,161600.0,28.0083,28.0883,27.975,28.0017,161600.0
2009-05-11 11:35:00,42.03,42.14,41.97,41.99,85200.0,28.0017,28.075,27.9617,27.975,85200.0
2009-05-11 11:40:00,41.99,42.08,41.95,42.06,85400.0,27.975,28.035,27.9484,28.0217,85400.0
2009-05-11 11:45:00,42.05,42.21,42.01,42.2,59700.0,28.015,28.1216,27.9883,28.1149,59700.0
2009-05-11 11:50:00,42.19,42.2,42.05,42.11,71200.0,28.1083,28.1149,28.015,28.055,71200.0
2009-05-11 11:55:00,42.12,42.17,42.08,42.1,69200.0,28.0616,28.0949,28.035,28.0483,69200.0
2009-05-11 12:00:00,42.1,42.11,42.01,42.08,62800.0,28.0483,28.055,27.9883,28.035,62800.0
2009-05-11 12:05:00,42.07,42.18,42.07,42.13,72900.0,28.0283,28.1016,28.0283,28.0683,72900.0
2009-05-11 12:10:00,42.13,42.13,42.05,42.08,42500.0,28.0683,28.0683,28.015,28.035,42500.0
2009-05-11 12:15:00,42.07,42.25,42.06,42.24,63100.0,28.0283,28.1482,28.0217,28.1416,63100.0
2009-05-11 12:20:00,42.25,42.29,42.22,42.22,61000.0,28.1482,28.1749,28.1283,28.1283,61000.0
2009-05-11 12:25:00,42.23,42.27,42.2,42.23,63100.0,28.1349,28.1616,28.1149,28.1349,63100.0
2009-05-11 12:30:00,42.22,42.27,42.18,42.2,55400.0,28.1283,28.1616,28.1016,28.1149,55400.0
2009-05-11 12:35:00,42.21,42.29,42.19,42.27,64100.0,28.1216,28.1749,28.1083,28.1616,64100.0
2009-05-11 12:40:00,42.27,42.29,42.2,42.21,62400.0,28.1616,28.1749,28.1149,28.1216,62400.0
2009-05-11 12:45:00,42.21,42.26,42.18,42.18,54400.0,28.1216,28.1549,28.1016,28.1016,54400.0
2009-05-11 12:50:00,42.17,42.19,42.12,42.13,49100.0,28.0949,28.1083,28.0616,28.0683,49100.0
2009-05-11 12:55:00,42.13,42.23,42.11,42.19,48000.0,28.0683,28.1349,28.055,28.1083,48000.0
2009-05-11 13:00:00,42.18,42.19,42.1,42.15,67300.0,28.1016,28.1083,28.0483,28.0816,67300.0
2009-05-11 13:05:00,42.15,42.24,42.14,42.23,64600.0,28.0816,28.1416,28.075,28.1349,64600.0
2009-05-11 13:10:00,42.23,42.36,42.21,42.3,92000.0,28.1349,28.2215,28.1216,28.1816,92000.0
2009-05-11 13:15:00,42.29,42.36,42.27,42.32,65000.0,28.1749,28.2215,28.1616,28.1949,65000.0
2009-05-11 13:20:00,42.32,42.33,42.2,42.26,126300.0,28.1949,28.2015,28.1149,28.1549,126300.0
2009-05-11 13:25:00,42.27,42.28,42.25,42.26,75500.0,28.1616,28.1682,28.1482,28.1549,75500.0
2009-05-11 13:30:00,42.27,42.3,42.22,42.25,57200.0,28.1616,28.1816,28.1283,28.1482,57200.0
2009-05-11 13:35:00,42.24,42.48,42.22,42.47,181200.0,28.1416,28.3015,28.1283,28.2948,181200.0
2009-05-11 13:40:00,42.48,42.52,42.44,42.44,215300.0,28.3015,28.3281,28.2748,28.2748,215300.0
2009-05-11 13:45:00,42.47,42.51,42.43,42.49,117500.0,28.2948,28.3215,28.2682,28.3081,117500.0
2009-05-11 13:50:00,42.48,42.52,42.42,42.49,58200.0,28.3015,28.3281,28.2615,28.3081,58200.0
2009-05-11 13:55:00,42.49,42.51,42.42,42.42,83800.0,28.3081,28.3215,28.2615,28.2615,83800.0
2009-05-11 14:00:00,42.43,42.43,42.29,42.34,115800.0,28.2682,28.2682,28.1749,28.2082,115800.0
2009-05-11 14:05:00,42.34,42.39,42.31,42.39,70400.0,28.2082,28.2415,28.1882,28.2415,70400.0
2009-05-11 14:10:00,42.39,42.44,42.36,42.38,119300.0,28.2415,28.2748,28.2215,28.2349,119300.0
2009-05-11 14:15:00,42.38,42.39,42.31,42.39,144400.0,28.2349,28.2415,28.1882,28.2415,144400.0
2009-05-11 14:20:00,42.38,42.4,42.31,42.39,88800.0,28.2349,28.2482,28.1882,28.2415,88800.0
2009-05-11 14:25:00,42.38,42.4,42.33,42.38,80200.0,28.2349,28.2482,28.2015,28.2349,80200.0
2009-05-11 14:30:00,42.38,42.39,42.32,42.34,142200.0,28.2349,28.2415,28.1949,28.2082,142200.0
2009-05-11 14:35:00,42.34,42.36,42.24,42.29,94400.0,28.2082,28.2215,28.1416,28.1749,94400.0
2009-05-11 14:40:00,42.29,42.35,42.25,42.34,78300.0,28.1749,28.2149,28.1482,28.2082,78300.0
2009-05-11 14:45:00,42.34,42.38,42.29,42.38,98900.0,28.2082,28.2349,28.1749,28.2349,98900.0
2009-05-11 14:50:00,42.37,42.42,42.33,42.33,71500.0,28.2282,28.2615,28.2015,28.2015,71500.0
2009-05-11 14:55:00,42.34,42.36,42.28,42.29,49900.0,28.2082,28.2215,28.1682,28.1749,49900.0
2009-05-11 15:00:00,42.29,42.3,42.19,42.24,138200.0,28.1749,28.1816,28.1083,28.1416,138200.0
2009-05-11 15:05:00,42.23,42.31,42.23,42.3,87000.0,28.1349,28.1882,28.1349,28.1816,87000.0
2009-05-11 15:10:00,42.29,42.35,42.26,42.28,86200.0,28.1749,28.2149,28.1549,28.1682,86200.0
2009-05-11 15:15:00,42.28,42.34,42.24,42.25,130600.0,28.1682,28.2082,28.1416,28.1482,130600.0
2009-05-11 15:20:00,42.25,42.29,42.14,42.15,191700.0,28.1482,28.1749,28.075,28.0816,191700.0
2009-05-11 15:25:00,42.16,42.22,42.14,42.2,121100.0,28.0883,28.1283,28.075,28.1149,121100.0
2009-05-11 15:30:00,42.2,42.21,42.06,42.1,144900.0,28.1149,28.1216,28.0217,28.0483,144900.0
2009-05-11 15:35:00,42.11,42.24,42.11,42.17,162800.0,28.055,28.1416,28.055,28.0949,162800.0
2009-05-11 15:40:00,42.17,42.2,42.12,42.17,181200.0,28.0949,28.1149,28.0616,28.0949,181200.0
2009-05-11 15:45:00,42.17,42.23,42.16,42.21,195600.0,28.0949,28.1349,28.0883,28.1216,195600.0
2009-05-11 15:50:00,42.21,42.25,42.13,42.21,274900.0,28.1216,28.1482,28.0683,28.1216,274900.0
2009-05-11 15:55:00,42.21,42.23,41.91,41.92,764300.0,28.1216,28.1349,27.9217,27.9284,764300.0
2009-05-12 09:30:00,41.96,42.24,41.92,41.98,161400.0,27.955,28.1416,27.9284,27.9684,161400.0
2009-05-12 09:35:00,41.99,42.0,41.6,41.68,219800.0,27.975,27.9817,27.7152,27.7685,219800.0
2009-05-12 09:40:00,41.69,41.74,41.54,41.72,226300.0,27.7752,27.8085,27.6752,27.7951,226300.0
2009-05-12 09:45:00,41.72,41.79,41.52,41.64,155900.0,27.7951,27.8418,27.6619,27.7418,155900.0
2009-05-12 09:50:00,41.63,41.63,41.42,41.57,254800.0,27.7352,27.7352,27.5953,27.6952,254800.0
2009-05-12 09:55:00,41.57,41.65,41.52,41.63,239000.0,27.6952,27.7485,27.6619,27.7352,239000.0
2009-05-12 10:00:00,41.62,41.8,41.62,41.72,349200.0,27.7285,27.8484,27.7285,27.7951,349200.0
2009-05-12 10:05:00,41.73,41.89,41.68,41.81,204800.0,27.8018,27.9084,27.7685,27.8551,204800.0
2009-05-12 10:10:00,41.78,41.78,41.37,41.4,286000.0,27.8351,27.8351,27.562,27.5819,286000.0
2009-05-12 10:15:00,41.4,41.53,41.4,41.47,207800.0,27.5819,27.6686,27.5819,27.6286,207800.0
2009-05-12 10:20:00,41.47,41.63,41.43,41.59,159700.0,27.6286,27.7352,27.6019,27.7085,159700.0
2009-05-12 10:25:00,41.59,41.62,41.49,41.56,118600.0,27.7085,27.7285,27.6419,27.6885,118600.0
2009-05-12 10:30:00,41.55,41.56,41.38,41.42,124300.0,27.6819,27.6885,27.5686,27.5953,124300.0
2009-05-12 10:35:00,41.42,41.44,41.28,41.33,66000.0,27.5953,27.6086,27.502,27.5353,66000.0
2009-05-12 10:40:00,41.32,41.51,41.24,41.51,114500.0,27.5286,27.6552,27.4753,27.6552,114500.0
2009-05-12 10:45:00,41.51,41.52,41.43,41.51,88400.0,27.6552,27.6619,27.6019,27.6552,88400.0
2009-05-12 10:50:00,41.5,41.52,41.34,41.37,97800.0,27.6486,27.6619,27.542,27.562,97800.0
2009-05-12 10:55:00,41.36,41.42,41.27,41.42,197000.0,27.5553,27.5953,27.4953,27.5953,197000.0
2009-05-12 11:00:00,41.42,41.44,41.33,41.36,65300.0,27.5953,27.6086,27.5353,27.5553,65300.0
2009-05-12 11:05:00,41.36,41.38,41.29,41.29,82500.0,27.5553,27.5686,27.5087,27.5087,82500.0
2009-05-12 11:10:00,41.29,41.3,41.2,41.28,193700.0,27.5087,27.5153,27.4487,27.502,193700.0
2009-05-12 11:15:00,41.28,41.35,41.15,41.17,156000.0,27.502,27.5486,27.4154,27.4287,156000.0
2009-05-12 11:20:00,41.17,41.19,41.02,41.04,230500.0,27.4287,27.442,27.3288,27.3421,230500.0
2009-05-12 11:25:00,41.04,41.07,41.0,41.03,120700.0,27.3421,27.3621,27.3155,27.3354,120700.0
2009-05-12 11:30:00,41.04,41.04,40.93,40.99,274600.0,27.3421,27.3421,27.2688,27.3088,274600.0
2009-05-12 11:35:00,40.99,41.04,40.93,40.97,299700.0,27.3088,27.3421,27.2688,27.2955,299700.0
2009-05-12 11:40:00,40.97,41.0,40.91,40.98,163200.0,27.2955,27.3155,27.2555,27.3021,163200.0
2009-05-12 11:45:00,40.97,40.98,40.84,40.85,196700.0,27.2955,27.3021,27.2089,27.2155,196700.0
2009-05-12 11:50:00,40.85,40.91,40.79,40.82,174800.0,27.2155,27.2555,27.1755,27.1955,174800.0
2009-05-12 11:55:00,40.82,40.84,40.78,40.83,97100.0,27.1955,27.2089,27.1689,27.2022,97100.0
2009-05-12 12:00:00,40.82,40.88,40.79,40.85,150900.0,27.1955,27.2355,27.1755,27.2155,150900.0
2009-05-12 12:05:00,40.85,40.86,40.72,40.72,156600.0,27.2155,27.2222,27.1289,27.1289,156600.0
2009-05-12 12:10:00,40.73,40.74,40.52,40.53,324700.0,27.1356,27.1422,26.9957,27.0023,324700.0
2009-05-12 12:15:00,40.53,40.54,40.42,40.48,415300.0,27.0023,27.009,26.929,26.969,415300.0
2009-05-12 12:20:00,40.49,40.63,40.49,40.62,330300.0,26.9757,27.0689,26.9757,27.0623,330300.0
2009-05-12 12:25:00,40.62,40.71,40.6,40.63,242700.0,27.0623,27.1222,27.049,27.0689,242700.0
2009-05-12 12:30:00,40.62,40.65,40.57,40.59,175700.0,27.0623,27.0823,27.029,27.0423,175700.0
2009-05-12 12:35:00,40.59,40.67,40.59,40.63,149800.0,27.0423,27.0956,27.0423,27.0689,149800.0
2009-05-12 12:40:00,40.64,40.75,40.63,40.68,92200.0,27.0756,27.1489,27.0689,27.1023,92200.0
2009-05-12 12:45:00,40.68,40.8,40.66,40.77,150400.0,27.1023,27.1822,27.0889,27.1622,150400.0
2009-05-12 12:50:00,40.76,40.78,40.64,40.65,166900.0,27.1556,27.1689,27.0756,27.0823,166900.0
2009-05-12 12:55:00,40.65,40.67,40.56,40.58,77200.0,27.0823,27.0956,27.0223,27.0356,77200.0
2009-05-12 13:00:00,40.57,40.67,40.56,40.67,67000.0,27.029,27.0956,27.0223,27.0956,67000.0
2009-05-12 13:05:00,40.67,40.78,40.67,40.73,112700.0,27.0956,27.1689,27.0956,27.1356,112700.0
2009-05-12 13:10:00,40.73,40.8,40.68,40.68,104800.0,27.1356,27.1822,27.1023,27.1023,104800.0
2009-05-12 13:15:00,40.69,40.75,40.68,40.73,81000.0,27.1089,27.1489,27.1023,27.1356,81000.0
2009-05-12 13:20:00,40.74,40.79,40.72,40.78,79300.0,27.1422,27.1755,27.1289,27.1689,79300.0
2009-05-12 13:25:00,40.78,40.85,40.76,40.79,119200.0,27.1689,27.2155,27.1556,27.1755,119200.0
2009-05-12 13:30:00,40.79,40.79,40.72,40.75,97800.0,27.1755,27.1755,27.1289,27.1489,97800.0
2009-05-12 13:35:00,40.74,40.85,40.74,40.83,158500.0,27.1422,27.2155,27.1422,27.2022,158500.0
2009-05-12 13:40:00,40.84,40.86,40.8,40.81,69300.0,27.2089,27.2222,27.1822,27.1889,69300.0
2009-05-12 13:45:00,40.81,40.86,40.71,40.84,137200.0,27.1889,27.2222,27.1222,27.2089,137200.0
2009-05-12 13:50:00,40.86,40.86,40.78,40.85,115900.0,27.2222,27.2222,27.1689,27.2155,115900.0
2009-05-12 13:55:00,40.85,40.86,40.7,40.7,110300.0,27.2155,27.2222,27.1156,27.1156,110300.0
2009-05-12 14:00:00,40.71,40.77,40.66,40.77,93400.0,27.1222,27.1622,27.0889,27.1622,93400.0
2009-05-12 14:05:00,40.78,40.88,40.78,40.83,106700.0,27.1689,27.2355,27.1689,27.2022,106700.0
2009-05-12 14:10:00,40.84,40.85,40.76,40.77,97000.0,27.2089,27.2155,27.1556,27.1622,97000.0
2009-05-12 14:15:00,40.76,40.79,40.66,40.78,123500.0,27.1556,27.1755,27.0889,27.1689,123500.0
2009-05-12 14:20:00,40.77,40.83,40.75,40.79,134100.0,27.1622,27.2022,27.1489,27.1755,134100.0
2009-05-12 14:25:00,40.79,40.83,40.71,40.73,73200.0,27.1755,27.2022,27.1222,27.1356,73200.0
2009-05-12 14:30:00,40.72,40.75,40.68,40.74,78800.0,27.1289,27.1489,27.1023,27.1422,78800.0
2009-05-12 14:35:00,40.75,40.86,40.74,40.85,225100.0,27.1489,27.2222,27.1422,27.2155,225100.0
2009-05-12 14:40:00,40.87,40.93,40.84,40.9,179000.0,27.2288,27.2688,27.2089,27.2488,179000.0
2009-05-12 14:45:00,40.91,40.94,40.83,40.92,146700.0,27.2555,27.2755,27.2022,27.2622,146700.0
2009-05-12 14:50:00,40.94,40.98,40.83,40.9,193700.0,27.2755,27.3021,27.2022,27.2488,193700.0
2009-05-12 14:55:00,40.9,41.0,40.9,40.96,383000.0,27.2488,27.3155,27.2488,27.2888,383000.0
2009-05-12 15:00:00,40.97,41.09,40.97,41.01,210200.0,27.2955,27.3754,27.2955,27.3221,210200.0
2009-05-12 15:05:00,41.01,41.02,40.92,40.94,396800.0,27.3221,27.3288,27.2622,27.2755,396800.0
2009-05-12 15:10:00,40.94,40.99,40.9,40.98,159500.0,27.2755,27.3088,27.2488,27.3021,159500.0
2009-05-12 15:15:00,40.99,41.04,40.95,40.99,250500.0,27.3088,27.3421,27.2821,27.3088,250500.0
2009-05-12 15:20:00,41.0,41.08,40.98,41.07,300700.0,27.3155,27.3688,27.3021,27.3621,300700.0
2009-05-12 15:25:00,41.07,41.23,41.06,41.17,307000.0,27.3621,27.4687,27.3554,27.4287,307000.0
2009-05-12 15:30:00,41.18,41.2,40.96,40.99,350000.0,27.4354,27.4487,27.2888,27.3088,350000.0
2009-05-12 15:35:00,40.98,41.01,40.94,40.95,325400.0,27.3021,27.3221,27.2755,27.2821,325400.0
2009-05-12 15:40:00,40.96,40.96,40.81,40.84,422200.0,27.2888,27.2888,27.1889,27.2089,422200.0
2009-05-12 15:45:00,40.84,40.94,40.82,40.83,364800.0,27.2089,27.2755,27.1955,27.2022,364800.0
2009-05-12 15:50:00,40.83,40.88,40.69,40.71,868900.0,27.2022,27.2355,27.1089,27.1222,868900.0
2009-05-12 15:55:00,40.71,41.2,40.7,41.2,1021100.0,27.1222,27.4487,27.1156,27.4487,1021100.0
2009-05-13 09:30:00,40.54,40.68,40.35,40.38,351900.0,27.009,27.1023,26.8824,26.9024,351900.0
2009-05-13 09:35:00,40.4,40.49,40.1,40.12,445300.0,26.9157,26.9757,26.7158,26.7292,445300.0
2009-05-13 09:40:00,40.12,40.4,40.11,40.14,421300.0,26.7292,26.9157,26.7225,26.7425,421300.0
2009-05-13 09:45:00,40.14,40.24,40.05,40.18,379000.0,26.7425,26.8091,26.6825,26.7691,379000.0
2009-05-13 09:50:00,40.2,40.26,40.12,40.15,338100.0,26.7825,26.8224,26.7292,26.7492,338100.0
2009-05-13 09:55:00,40.14,40.14,39.97,40.02,696700.0,26.7425,26.7425,26.6292,26.6625,696700.0
2009-05-13 10:00:00,40.02,40.02,39.9,39.95,494200.0,26.6625,26.6625,26.5826,26.6159,494200.0
2009-05-13 10:05:00,39.95,39.95,39.86,39.87,376300.0,26.6159,26.6159,26.5559,26.5626,376300.0
2009-05-13 10:10:00,39.88,40.15,39.87,40.12,525900.0,26.5693,26.7492,26.5626,26.7292,525900.0
2009-05-13 10:15:00,40.13,40.24,40.05,40.07,273400.0,26.7358,26.8091,26.6825,26.6959,273400.0
2009-05-13 10:20:00,40.07,40.13,39.92,40.04,235300.0,26.6959,26.7358,26.5959,26.6759,235300.0
2009-05-13 10:25:00,40.04,40.09,39.98,40.09,162100.0,26.6759,26.7092,26.6359,26.7092,162100.0
2009-05-13 10:30:00,40.1,40.1,39.94,40.03,239600.0,26.7158,26.7158,26.6092,26.6692,239600.0
2009-05-13 10:35:00,40.03,40.04,39.9,39.94,187100.0,26.6692,26.6759,26.5826,26.6092,187100.0
2009-05-13 10:40:00,39.93,39.94,39.86,39.87,186300.0,26.6026,26.6092,26.5559,26.5626,186300.0
2009-05-13 10:45:00,39.87,39.95,39.85,39.94,294000.0,26.5626,26.6159,26.5493,26.6092,294000.0
2009-05-13 10:50:00,39.94,40.03,39.92,39.99,142200.0,26.6092,26.6692,26.5959,26.6426,142200.0
2009-05-13 10:55:00,39.99,40.01,39.88,39.89,117100.0,26.6426,26.6559,26.5693,26.5759,117100.0
2009-05-13 11:00:00,39.89,40.05,39.85,39.95,155300.0,26.5759,26.6825,26.5493,26.6159,155300.0
2009-05-13 11:05:00,39.95,40.03,39.91,40.02,181800.0,26.6159,26.6692,26.5893,26.6625,181800.0
2009-05-13 11:10:00,40.01,40.12,40.01,40.08,122400.0,26.6559,26.7292,26.6559,26.7025,122400.0
2009-05-13 11:15:00,40.07,40.09,39.97,40.05,94600.0,26.6959,26.7092,26.6292,26.6825,94600.0
2009-05-13 11:20:00,40.05,40.17,40.05,40.07,188400.0,26.6825,26.7625,26.6825,26.6959,188400.0
2009-05-13 11:25:00,40.07,40.18,40.03,40.13,244900.0,26.6959,26.7691,26.6692,26.7358,244900.0
2009-05-13 11:30:00,40.14,40.17,40.04,40.07,111500.0,26.7425,26.7625,26.6759,26.6959,111500.0
2009-05-13 11:35:00,40.06,40.07,39.99,39.99,92000.0,26.6892,26.6959,26.6426,26.6426,92000.0
2009-05-13 11:40:00,39.99,40.05,39.95,40.03,115200.0,26.6426,26.6825,26.6159,26.6692,115200.0
2009-05-13 11:45:00,40.04,40.12,40.04,40.09,70400.0,26.6759,26.7292,26.6759,26.7092,70400.0
2009-05-13 11:50:00,40.08,40.15,40.08,40.15,97500.0,26.7025,26.7492,26.7025,26.7492,97500.0
2009-05-13 11:55:00,40.15,40.15,40.09,40.09,95200.0,26.7492,26.7492,26.7092,26.7092,95200.0
2009-05-13 12:00:00,40.09,40.16,40.0,40.05,119300.0,26.7092,26.7558,26.6492,26.6825,119300.0
2009-05-13 12:05:00,40.05,40.09,39.99,40.0,91500.0,26.6825,26.7092,26.6426,26.6492,91500.0
2009-05-13 12:10:00,40.0,40.11,39.98,40.09,132400.0,26.6492,26.7225,26.6359,26.7092,132400.0
2009-05-13 12:15:00,40.1,40.15,40.07,40.1,87000.0,26.7158,26.7492,26.6959,26.7158,87000.0
2009-05-13 12:20:00,40.1,40.12,40.07,40.11,88600.0,26.7158,26.7292,26.6959,26.7225,88600.0
2009-05-13 12:25:00,40.1,40.13,40.06,40.12,77800.0,26.7158,26.7358,26.6892,26.7292,77800.0
2009-05-13 12:30:00,40.13,40.15,40.11,40.12,142400.0,26.7358,26.7492,26.7225,26.7292,142400.0
2009-05-13 12:35:00,40.12,40.18,40.12,40.16,117800.0,26.7292,26.7691,26.7292,26.7558,117800.0
2009-05-13 12:40:00,40.16,40.17,40.09,40.09,71300.0,26.7558,26.7625,26.7092,26.7092,71300.0
2009-05-13 12:45:00,40.08,40.1,40.04,40.05,122700.0,26.7025,26.7158,26.6759,26.6825,122700.0
2009-05-13 12:50:00,40.04,40.06,40.03,40.06,120600.0,26.6759,26.6892,26.6692,26.6892,120600.0
2009-05-13 12:55:00,40.06,40.1,40.0,40.0,131900.0,26.6892,26.7158,26.6492,26.6492,131900.0
2009-05-13 13:00:00,40.0,40.05,39.99,40.05,92300.0,26.6492,26.6825,26.6426,26.6825,92300.0
2009-05-13 13:05:00,40.05,40.1,40.03,40.04,195600.0,26.6825,26.7158,26.6692,26.6759,195600.0
2009-05-13 13:10:00,40.04,40.04,40.0,40.0,121600.0,26.6759,26.6759,26.6492,26.6492,121600.0
2009-05-13 13:15:00,40.0,40.01,39.97,40.0,98100.0,26.6492,26.6559,26.6292,26.6492,98100.0
2009-05-13 13:20:00,40.0,40.0,39.96,39.97,111200.0,26.6492,26.6492,26.6226,26.6292,111200.0
2009-05-13 13:25:00,39.96,39.97,39.87,39.88,132400.0,26.6226,26.6292,26.5626,26.5693,132400.0
2009-05-13 13:30:00,39.88,39.94,39.86,39.92,125000.0,26.5693,26.6092,26.5559,26.5959,125000.0
2009-05-13 13:35:00,39.92,40.07,39.92,40.06,157600.0,26.5959,26.6959,26.5959,26.6892,157600.0
2009-05-13 13:40:00,40.06,40.15,40.04,40.12,142300.0,26.6892,26.7492,26.6759,26.7292,142300.0
2009-05-13 13:45:00,40.12,40.12,40.02,40.03,97700.0,26.7292,26.7292,26.6625,26.6692,97700.0
2009-05-13 13:50:00,40.03,40.21,40.02,40.2,218200.0,26.6692,26.7891,26.6625,26.7825,218200.0
2009-05-13 13:55:00,40.21,40.22,40.17,40.19,116400.0,26.7891,26.7958,26.7625,26.7758,116400.0
2009-05-13 14:00:00,40.18,40.23,40.06,40.07,177700.0,26.7691,26.8025,26.6892,26.6959,177700.0
2009-05-13 14:05:00,40.06,40.15,40.04,40.15,85200.0,26.6892,26.7492,26.6759,26.7492,85200.0
2009-05-13 14:10:00,40.14,40.22,40.1,40.13,116200.0,26.7425,26.7958,26.7158,26.7358,116200.0
2009-05-13 14:15:00,40.14,40.17,40.01,40.01,128600.0,26.7425,26.7625,26.6559,26.6559,128600.0
2009-05-13 14:20:00,40.01,40.02,39.91,40.0,248600.0,26.6559,26.6625,26.5893,26.6492,248600.0
2009-05-13 14:25:00,40.0,40.12,39.99,40.04,112100.0,26.6492,26.7292,26.6426,26.6759,112100.0
2009-05-13 14:30:00,40.04,40.04,39.93,39.93,122400.0,26.6759,26.6759,26.6026,26.6026,122400.0
2009-05-13 14:35:00,39.94,40.02,39.94,39.99,120700.0,26.6092,26.6625,26.6092,26.6426,120700.0
2009-05-13 14:40:00,39.99,40.06,39.96,40.05,95700.0,26.6426,26.6892,26.6226,26.6825,95700.0
2009-05-13 14:45:00,40.04,40.04,39.96,39.97,139700.0,26.6759,26.6759,26.6226,26.6292,139700.0
2009-05-13 14:50:00,39.97,40.07,39.95,40.05,115500.0,26.6292,26.6959,26.6159,26.6825,115500.0
2009-05-13 14:55:00,40.05,40.15,40.02,40.12,249600.0,26.6825,26.7492,26.6625,26.7292,249600.0
2009-05-13 15:00:00,40.12,40.13,39.95,40.04,296700.0,26.7292,26.7358,26.6159,26.6759,296700.0
2009-05-13 15:05:00,40.03,40.09,40.01,40.04,303000.0,26.6692,26.7092,26.6559,26.6759,303000.0
2009-05-13 15:10:00,40.04,40.07,39.98,40.0,198200.0,26.6759,26.6959,26.6359,26.6492,198200.0
2009-05-13 15:15:00,40.0,40.11,39.94,40.11,199200.0,26.6492,26.7225,26.6092,26.7225,199200.0
2009-05-13 15:20:00,40.11,40.16,40.0,40.08,325900.0,26.7225,26.7558,26.6492,26.7025,325900.0
2009-05-13 15:25:00,40.07,40.08,39.98,40.0,251300.0,26.6959,26.7025,26.6359,26.6492,251300.0
2009-05-13 15:30:00,39.99,40.08,39.98,40.08,498000.0,26.6426,26.7025,26.6359,26.7025,498000.0
2009-05-13 15:35:00,40.08,40.13,40.05,40.05,424200.0,26.7025,26.7358,26.6825,26.6825,424200.0
2009-05-13 15:40:00,40.05,40.1,39.96,39.99,502400.0,26.6825,26.7158,26.6226,26.6426,502400.0
2009-05-13 15:45:00,39.98,40.15,39.98,40.07,599600.0,26.6359,26.7492,26.6359,26.6959,599600.0
2009-05-13 15:50:00,40.07,40.09,39.92,39.95,687600.0,26.6959,26.7092,26.5959,26.6159,687600.0
2009-05-13 15:55:00,39.94,40.03,39.91,39.92,1178200.0,26.6092,26.6692,26.5893,26.5959,1178200.0
2009-05-14 09:30:00,40.21,40.46,40.12,40.26,286100.0,26.7891,26.9557,26.7292,26.8224,286100.0
2009-05-14 09:35:00,40.24,40.33,40.1,40.11,252300.0,26.8091,26.8691,26.7158,26.7225,252300.0
2009-05-14 09:40:00,40.11,40.43,40.11,40.37,155600.0,26.7225,26.9357,26.7225,26.8957,155600.0
2009-05-14 09:45:00,40.37,40.46,40.21,40.21,185200.0,26.8957,26.9557,26.7891,26.7891,185200.0
2009-05-14 09:50:00,40.21,40.36,40.06,40.07,233300.0,26.7891,26.8891,26.6892,26.6959,233300.0
2009-05-14 09:55:00,40.08,40.31,40.07,40.29,129100.0,26.7025,26.8558,26.6959,26.8424,129100.0
2009-05-14 10:00:00,40.3,40.55,40.29,40.53,200900.0,26.8491,27.0156,26.8424,27.0023,200900.0
2009-05-14 10:05:00,40.54,40.58,40.41,40.45,291000.0,27.009,27.0356,26.9224,26.949,291000.0
2009-05-14 10:10:00,40.45,40.48,40.35,40.36,132500.0,26.949,26.969,26.8824,26.8891,132500.0
2009-05-14 10:15:00,40.35,40.38,40.21,40.32,121100.0,26.8824,26.9024,26.7891,26.8624,121100.0
2009-05-14 10:20:00,40.3,40.39,40.27,40.3,121800.0,26.8491,26.9091,26.8291,26.8491,121800.0
2009-05-14 10:25:00,40.3,40.31,40.14,40.17,144300.0,26.8491,26.8558,26.7425,26.7625,144300.0
2009-05-14 10:30:00,40.17,40.4,40.17,40.35,170100.0,26.7625,26.9157,26.7625,26.8824,170100.0
2009-05-14 10:35:00,40.38,40.45,40.25,40.26,322400.0,26.9024,26.949,26.8158,26.8224,322400.0
2009-05-14 10:40:00,40.27,40.27,40.13,40.13,222300.0,26.8291,26.8291,26.7358,26.7358,222300.0
2009-05-14 10:45:00,40.14,40.18,40.03,40.13,168700.0,26.7425,26.7691,26.6692,26.7358,168700.0
2009-05-14 10:50:00,40.13,40.23,40.1,40.16,127700.0,26.7358,26.8025,26.7158,26.7558,127700.0
2009-05-14 10:55:00,40.16,40.26,40.16,40.24,107300.0,26.7558,26.8224,26.7558,26.8091,107300.0
2009-05-14 11:00:00,40.23,40.29,40.17,40.24,87000.0,26.8025,26.8424,26.7625,26.8091,87000.0
2009-05-14 11:05:00,40.24,40.32,40.23,40.25,162200.0,26.8091,26.8624,26.8025,26.8158,162200.0
2009-05-14 11:10:00,40.24,40.38,40.24,40.31,122400.0,26.8091,26.9024,26.8091,26.8558,122400.0
2009-05-14 11:15:00,40.31,40.35,40.28,40.32,128500.0,26.8558,26.8824,26.8358,26.8624,128500.0
2009-05-14 11:20:00,40.3,40.43,40.3,40.42,246200.0,26.8491,26.9357,26.8491,26.929,246200.0
2009-05-14 11:25:00,40.42,40.51,40.41,40.45,196700.0,26.929,26.989,26.9224,26.949,196700.0
2009-05-14 11:30:00,40.46,40.48,40.4,40.45,160500.0,26.9557,26.969,26.9157,26.949,160500.0
2009-05-14 11:35:00,40.45,40.52,40.43,40.51,92900.0,26.949,26.9957,26.9357,26.989,92900.0
2009-05-14 11:40:00,40.51,40.53,40.44,40.48,221700.0,26.989,27.0023,26.9424,26.969,221700.0
2009-05-14 11:45:00,40.48,40.5,40.44,40.49,154500.0,26.969,26.9823,26.9424,26.9757,154500.0
2009-05-14 11:50:00,40.49,40.56,40.46,40.47,121600.0,26.9757,27.0223,26.9557,26.9624,121600.0
2009-05-14 11:55:00,40.47,40.55,40.47,40.54,146700.0,26.9624,27.0156,26.9624,27.009,146700.0
2009-05-14 12:00:00,40.54,40.64,40.52,40.62,179200.0,27.009,27.0756,26.9957,27.0623,179200.0
2009-05-14 12:05:00,40.61,40.63,40.55,40.58,82600.0,27.0556,27.0689,27.0156,27.0356,82600.0
2009-05-14 12:10:00,40.57,40.63,40.56,40.58,61600.0,27.029,27.0689,27.0223,27.0356,61600.0
2009-05-14 12:15:00,40.59,40.64,40.46,40.48,105300.0,27.0423,27.0756,26.9557,26.969,105300.0
2009-05-14 12:20:00,40.47,40.57,40.47,40.57,47200.0,26.9624,27.029,26.9624,27.029,47200.0
2009-05-14 12:25:00,40.56,40.57,40.51,40.52,85700.0,27.0223,27.029,26.989,26.9957,85700.0
2009-05-14 12:30:00,40.52,40.61,40.52,40.61,83300.0,26.9957,27.0556,26.9957,27.0556,83300.0
2009-05-14 12:35:00,40.62,40.7,40.62,40.67,96700.0,27.0623,27.1156,27.0623,27.0956,96700.0
2009-05-14 12:40:00,40.68,40.69,40.63,40.65,86700.0,27.1023,27.1089,27.0689,27.0823,86700.0
2009-05-14 12:45:00,40.64,40.66,40.57,40.63,108400.0,27.0756,27.0889,27.029,27.0689,108400.0
2009-05-14 12:50:00,40.63,40.75,40.6,40.74,66100.0,27.0689,27.1489,27.049,27.1422,66100.0
2009-05-14 12:55:00,40.73,40.74,40.67,40.68,76800.0,27.1356,27.1422,27.0956,27.1023,76800.0
2009-05-14 13:00:00,40.67,40.67,40.57,40.57,149600.0,27.0956,27.0956,27.029,27.029,149600.0
2009-05-14 13:05:00,40.57,40.58,40.52,40.56,74000.0,27.029,27.0356,26.9957,27.0223,74000.0
2009-05-14 13:10:00,40.56,40.56,40.38,40.4,189900.0,27.0223,27.0223,26.9024,26.9157,189900.0
2009-05-14 13:15:00,40.4,40.44,40.37,40.41,89400.0,26.9157,26.9424,26.8957,26.9224,89400.0
2009-05-14 13:20:00,40.4,40.44,40.34,40.37,99600.0,26.9157,26.9424,26.8757,26.8957,99600.0
2009-05-14 13:25:00,40.37,40.49,40.36,40.49,56600.0,26.8957,26.9757,26.8891,26.9757,56600.0
2009-05-14 13:30:00,40.48,40.51,40.47,40.49,53300.0,26.969,26.989,26.9624,26.9757,53300.0
2009-05-14 13:35:00,40.48,40.56,40.48,40.53,68400.0,26.969,27.0223,26.969,27.0023,68400.0
2009-05-14 13:40:00,40.53,40.59,40.53,40.56,49800.0,27.0023,27.0423,27.0023,27.0223,49800.0
2009-05-14 13:45:00,40.55,40.62,40.54,40.62,40900.0,27.0156,27.0623,27.009,27.0623,40900.0
2009-05-14 13:50:00,40.61,40.69,40.61,40.64,91800.0,27.0556,27.1089,27.0556,27.0756,91800.0
2009-05-14 13:55:00,40.64,40.64,40.56,40.58,39400.0,27.0756,27.0756,27.0223,27.0356,39400.0
2009-05-14 14:00:00,40.58,40.66,40.57,40.63,80700.0,27.0356,27.0889,27.029,27.0689,80700.0
2009-05-14 14:05:00,40.62,40.7,40.62,40.63,81700.0,27.0623,27.1156,27.0623,27.0689,81700.0
2009-05-14 14:10:00,40.63,40.68,40.59,40.65,92400.0,27.0689,27.1023,27.0423,27.0823,92400.0
2009-05-14 14:15:00,40.66,40.73,40.66,40.7,76300.0,27.0889,27.1356,27.0889,27.1156,76300.0
2009-05-14 14:20:00,40.7,40.8,40.69,40.75,113200.0,27.1156,27.1822,27.1089,27.1489,113200.0
2009-05-14 14:25:00,40.76,40.77,40.64,40.69,136100.0,27.1556,27.1622,27.0756,27.1089,136100.0
2009-05-14 14:30:00,40.68,40.78,40.67,40.73,83300.0,27.1023,27.1689,27.0956,27.1356,83300.0
2009-05-14 14:35:00,40.73,40.86,40.71,40.86,148200.0,27.1356,27.2222,27.1222,27.2222,148200.0
2009-05-14 14:40:00,40.85,40.86,40.78,40.78,209100.0,27.2155,27.2222,27.1689,27.1689,209100.0
2009-05-14 14:45:00,40.79,40.8,40.68,40.74,115500.0,27.1755,27.1822,27.1023,27.1422,115500.0
2009-05-14 14:50:00,40.74,40.77,40.7,40.7,71600.0,27.1422,27.1622,27.1156,27.1156,71600.0
2009-05-14 14:55:00,40.7,40.74,40.66,40.7,158300.0,27.1156,27.1422,27.0889,27.1156,158300.0
2009-05-14 15:00:00,40.71,40.74,40.65,40.68,125500.0,27.1222,27.1422,27.0823,27.1023,125500.0
2009-05-14 15:05:00,40.67,40.72,40.62,40.69,196600.0,27.0956,27.1289,27.0623,27.1089,196600.0
2009-05-14 15:10:00,40.7,40.7,40.64,40.68,124100.0,27.1156,27.1156,27.0756,27.1023,124100.0
2009-05-14 15:15:00,40.68,40.72,40.6,40.69,132000.0,27.1023,27.1289,27.049,27.1089,132000.0
2009-05-14 15:20:00,40.68,40.75,40.68,40.69,172700.0,27.1023,27.1489,27.1023,27.1089,172700.0
2009-05-14 15:25:00,40.69,40.75,40.68,40.69,132900.0,27.1089,27.1489,27.1023,27.1089,132900.0
2009-05-14 15:30:00,40.7,40.7,40.62,40.62,203900.0,27.1156,27.1156,27.0623,27.0623,203900.0
2009-05-14 15:35:00,40.62,40.68,40.45,40.51,491000.0,27.0623,27.1023,26.949,26.989,491000.0
2009-05-14 15:40:00,40.51,40.57,40.51,40.54,211900.0,26.989,27.029,26.989,27.009,211900.0
2009-05-14 15:45:00,40.53,40.65,40.52,40.61,301300.0,27.0023,27.0823,26.9957,27.0556,301300.0
2009-05-14 15:50:00,40.6,40.7,40.49,40.5,486000.0,27.049,27.1156,26.9757,26.9823,486000.0
2009-05-14 15:55:00,40.49,40.51,40.44,40.46,776800.0,26.9757,26.989,26.9424,26.9557,776800.0
2009-05-15 09:30:00,40.39,40.53,40.2,40.48,1230100.0,26.9091,27.0023,26.7825,26.969,1230100.0
2009-05-15 09:35:00,40.5,40.7,40.34,40.42,468900.0,26.9823,27.1156,26.8757,26.929,468900.0
2009-05-15 09:40:00,40.43,40.46,40.2,40.29,206100.0,26.9357,26.9557,26.7825,26.8424,206100.0
2009-05-15 09:45:00,40.3,40.45,40.25,40.41,239500.0,26.8491,26.949,26.8158,26.9224,239500.0
2009-05-15 09:50:00,40.42,40.68,40.38,40.64,356700.0,26.929,27.1023,26.9024,27.0756,356700.0
2009-05-15 09:55:00,40.64,40.75,40.58,40.68,259800.0,27.0756,27.1489,27.0356,27.1023,259800.0
2009-05-15 10:00:00,40.68,40.76,40.65,40.69,157500.0,27.1023,27.1556,27.0823,27.1089,157500.0
2009-05-15 10:05:00,40.69,40.74,40.58,40.74,125500.0,27.1089,27.1422,27.0356,27.1422,125500.0
2009-05-15 10:10:00,40.74,40.75,40.6,40.66,134700.0,27.1422,27.1489,27.049,27.0889,134700.0
2009-05-15 10:15:00,40.67,40.81,40.6,40.76,136300.0,27.0956,27.1889,27.049,27.1556,136300.0
2009-05-15 10:20:00,40.76,40.95,40.73,40.95,233200.0,27.1556,27.2821,27.1356,27.2821,233200.0
2009-05-15 10:25:00,40.95,41.09,40.93,41.06,292100.0,27.2821,27.3754,27.2688,27.3554,292100.0
2009-05-15 10:30:00,41.05,41.07,40.99,41.03,138100.0,27.3488,27.3621,27.3088,27.3354,138100.0
2009-05-15 10:35:00,41.04,41.14,41.0,41.14,197800.0,27.3421,27.4087,27.3155,27.4087,197800.0
2009-05-15 10:40:00,41.14,41.15,40.98,40.99,181500.0,27.4087,27.4154,27.3021,27.3088,181500.0
2009-05-15 10:45:00,40.98,41.0,40.97,40.99,83100.0,27.3021,27.3155,27.2955,27.3088,83100.0
2009-05-15 10:50:00,41.0,41.06,40.99,41.06,130500.0,27.3155,27.3554,27.3088,27.3554,130500.0
2009-05-15 10:55:00,41.05,41.16,41.05,41.07,169800.0,27.3488,27.422,27.3488,27.3621,169800.0
2009-05-15 11:00:00,41.07,41.12,41.05,41.08,139300.0,27.3621,27.3954,27.3488,27.3688,139300.0
2009-05-15 11:05:00,41.08,41.11,40.98,41.0,203100.0,27.3688,27.3887,27.3021,27.3155,203100.0
2009-05-15 11:10:00,41.0,41.09,41.0,41.08,126200.0,27.3155,27.3754,27.3155,27.3688,126200.0
2009-05-15 11:15:00,41.09,41.12,41.04,41.11,116700.0,27.3754,27.3954,27.3421,27.3887,116700.0
2009-05-15 11:20:00,41.12,41.12,41.04,41.06,99700.0,27.3954,27.3954,27.3421,27.3554,99700.0
2009-05-15 11:25:00,41.06,41.06,41.03,41.04,63300.0,27.3554,27.3554,27.3354,27.3421,63300.0
2009-05-15 11:30:00,41.05,41.09,41.01,41.08,220400.0,27.3488,27.3754,27.3221,27.3688,220400.0
2009-05-15 11:35:00,41.09,41.11,41.03,41.04,78900.0,27.3754,27.3887,27.3354,27.3421,78900.0
2009-05-15 11:40:00,41.04,41.07,41.02,41.04,167700.0,27.3421,27.3621,27.3288,27.3421,167700.0
2009-05-15 11:45:00,41.04,41.07,41.02,41.04,122000.0,27.3421,27.3621,27.3288,27.3421,122000.0
2009-05-15 11:50:00,41.04,41.08,40.96,40.99,200900.0,27.3421,27.3688,27.2888,27.3088,200900.0
2009-05-15 11:55:00,40.99,40.99,40.87,40.87,134000.0,27.3088,27.3088,27.2288,27.2288,134000.0
2009-05-15 12:00:00,40.87,40.94,40.83,40.88,154700.0,27.2288,27.2755,27.2022,27.2355,154700.0
2009-05-15 12:05:00,40.88,40.89,40.8,40.84,105000.0,27.2355,27.2422,27.1822,27.2089,105000.0
2009-05-15 12:10:00,40.83,40.92,40.83,40.9,71700.0,27.2022,27.2622,27.2022,27.2488,71700.0
2009-05-15 12:15:00,40.9,40.97,40.85,40.85,145200.0,27.2488,27.2955,27.2155,27.2155,145200.0
2009-05-15 12:20:00,40.86,40.89,40.85,40.88,74300.0,27.2222,27.2422,27.2155,27.2355,74300.0
2009-05-15 12:25:00,40.88,40.96,40.88,40.96,105600.0,27.2355,27.2888,27.2355,27.2888,105600.0
2009-05-15 12:30:00,40.95,40.97,40.93,40.95,50300.0,27.2821,27.2955,27.2688,27.2821,50300.0
2009-05-15 12:35:00,40.95,40.95,40.87,40.88,76200.0,27.2821,27.2821,27.2288,27.2355,76200.0
2009-05-15 12:40:00,40.88,40.91,40.83,40.86,104800.0,27.2355,27.2555,27.2022,27.2222,104800.0
2009-05-15 12:45:00,40.86,40.88,40.78,40.81,125300.0,27.2222,27.2355,27.1689,27.1889,125300.0
2009-05-15 12:50:00,40.82,40.85,40.77,40.78,98100.0,27.1955,27.2155,27.1622,27.1689,98100.0
2009-05-15 12:55:00,40.77,40.78,40.72,40.74,84700.0,27.1622,27.1689,27.1289,27.1422,84700.0
2009-05-15 13:00:00,40.74,40.82,40.74,40.82,54300.0,27.1422,27.1955,27.1422,27.1955,54300.0
2009-05-15 13:05:00,40.82,40.89,40.82,40.87,115500.0,27.1955,27.2422,27.1955,27.2288,115500.0
2009-05-15 13:10:00,40.87,40.87,40.79,40.84,56000.0,27.2288,27.2288,27.1755,27.2089,56000.0
2009-05-15 13:15:00,40.84,40.93,40.82,40.87,95600.0,27.2089,27.2688,27.1955,27.2288,95600.0
2009-05-15 13:20:00,40.88,40.88,40.82,40.85,68700.0,27.2355,27.2355,27.1955,27.2155,68700.0
2009-05-15 13:25:00,40.85,40.86,40.8,40.83,65500.0,27.2155,27.2222,27.1822,27.2022,65500.0
2009-05-15 13:30:00,40.83,40.9,40.83,40.86,74600.0,27.2022,27.2488,27.2022,27.2222,74600.0
2009-05-15 13:35:00,40.86,40.86,40.81,40.84,87700.0,27.2222,27.2222,27.1889,27.2089,87700.0
2009-05-15 13:40:00,40.84,40.87,40.82,40.84,71500.0,27.2089,27.2288,27.1955,27.2089,71500.0
2009-05-15 13:45:00,40.84,40.89,40.78,40.89,125100.0,27.2089,27.2422,27.1689,27.2422,125100.0
2009-05-15 13:50:00,40.89,40.91,40.86,40.86,87100.0,27.2422,27.2555,27.2222,27.2222,87100.0
2009-05-15 13:55:00,40.86,40.88,40.85,40.87,53100.0,27.2222,27.2355,27.2155,27.2288,53100.0
2009-05-15 14:00:00,40.86,40.88,40.82,40.88,51300.0,27.2222,27.2355,27.1955,27.2355,51300.0
2009-05-15 14:05:00,40.88,40.88,40.81,40.87,105500.0,27.2355,27.2355,27.1889,27.2288,105500.0
2009-05-15 14:10:00,40.86,40.91,40.84,40.85,82900.0,27.2222,27.2555,27.2089,27.2155,82900.0
2009-05-15 14:15:00,40.84,40.9,40.81,40.86,117200.0,27.2089,27.2488,27.1889,27.2222,117200.0
2009-05-15 14:20:00,40.87,40.92,40.85,40.89,71200.0,27.2288,27.2622,27.2155,27.2422,71200.0
2009-05-15 14:25:00,40.9,40.93,40.85,40.89,158900.0,27.2488,27.2688,27.2155,27.2422,158900.0
2009-05-15 14:30:00,40.88,40.91,40.81,40.85,68800.0,27.2355,27.2555,27.1889,27.2155,68800.0
2009-05-15 14:35:00,40.85,40.9,40.82,40.86,103600.0,27.2155,27.2488,27.1955,27.2222,103600.0
2009-05-15 14:40:00,40.85,40.86,40.69,40.73,342300.0,27.2155,27.2222,27.1089,27.1356,342300.0
2009-05-15 14:45:00,40.72,40.77,40.7,40.73,198600.0,27.1289,27.1622,27.1156,27.1356,198600.0
2009-05-15 14:50:00,40.73,40.78,40.68,40.76,92600.0,27.1356,27.1689,27.1023,27.1556,92600.0
2009-05-15 14:55:00,40.76,40.84,40.75,40.79,155000.0,27.1556,27.2089,27.1489,27.1755,155000.0
2009-05-15 15:00:00,40.79,40.81,40.68,40.72,201800.0,27.1755,27.1889,27.1023,27.1289,201800.0
2009-05-15 15:05:00,40.72,40.79,40.67,40.74,163100.0,27.1289,27.1755,27.0956,27.1422,163100.0
2009-05-15 15:10:00,40.76,40.87,40.72,40.87,168800.0,27.1556,27.2288,27.1289,27.2288,168800.0
2009-05-15 15:15:00,40.86,40.88,40.74,40.77,123300.0,27.2222,27.2355,27.1422,27.1622,123300.0
2009-05-15 15:20:00,40.78,40.86,40.76,40.84,182200.0,27.1689,27.2222,27.1556,27.2089,182200.0
2009-05-15 15:25:00,40.84,40.92,40.83,40.88,189500.0,27.2089,27.2622,27.2022,27.2355,189500.0
2009-05-15 15:30:00,40.89,40.93,40.8,40.86,278900.0,27.2422,27.2688,27.1822,27.2222,278900.0
2009-05-15 15:35:00,40.87,40.92,40.83,40.85,147400.0,27.2288,27.2622,27.2022,27.2155,147400.0
2009-05-15 15:40:00,40.86,40.94,40.85,40.91,261500.0,27.2222,27.2755,27.2155,27.2555,261500.0
2009-05-15 15:45:00,40.91,40.95,40.86,40.88,310400.0,27.2555,27.2821,27.2222,27.2355,310400.0
2009-05-15 15:50:00,40.88,40.91,40.76,40.79,392400.0,27.2355,27.2555,27.1556,27.1755,392400.0
2009-05-15 15:55:00,40.79,40.86,40.6,40.72,1000400.0,27.1755,27.2222,27.049,27.1289,1000400.0
2009-05-18 09:30:00,41.06,41.38,40.93,41.32,442100.0,27.3554,27.5686,27.2688,27.5286,442100.0
2009-05-18 09:35:00,41.31,41.36,41.19,41.33,337200.0,27.522,27.5553,27.442,27.5353,337200.0
2009-05-18 09:40:00,41.33,41.36,41.2,41.32,598500.0,27.5353,27.5553,27.4487,27.5286,598500.0
2009-05-18 09:45:00,41.33,41.59,41.33,41.5,533000.0,27.5353,27.7085,27.5353,27.6486,533000.0
2009-05-18 09:50:00,41.5,41.61,41.49,41.58,220100.0,27.6486,27.7219,27.6419,27.7019,220100.0
2009-05-18 09:55:00,41.58,41.63,41.53,41.55,204000.0,27.7019,27.7352,27.6686,27.6819,204000.0
2009-05-18 10:00:00,41.56,41.69,41.47,41.49,294800.0,27.6885,27.7752,27.6286,27.6419,294800.0
2009-05-18 10:05:00,41.48,41.49,41.3,41.31,264700.0,27.6352,27.6419,27.5153,27.522,264700.0
2009-05-18 10:10:00,41.32,41.4,41.27,41.34,137400.0,27.5286,27.5819,27.4953,27.542,137400.0
2009-05-18 10:15:00,41.33,41.41,41.27,41.36,224400.0,27.5353,27.5886,27.4953,27.5553,224400.0
2009-05-18 10:20:00,41.37,41.57,41.37,41.52,267600.0,27.562,27.6952,27.562,27.6619,267600.0
2009-05-18 10:25:00,41.52,41.6,41.52,41.53,144000.0,27.6619,27.7152,27.6619,27.6686,144000.0
2009-05-18 10:30:00,41.53,41.65,41.53,41.64,305800.0,27.6686,27.7485,27.6686,27.7418,305800.0
2009-05-18 10:35:00,41.64,41.75,41.64,41.72,211100.0,27.7418,27.8151,27.7418,27.7951,211100.0
2009-05-18 10:40:00,41.73,41.82,41.6,41.81,297900.0,27.8018,27.8618,27.7152,27.8551,297900.0
2009-05-18 10:45:00,41.79,42.03,41.79,41.99,398100.0,27.8418,28.0017,27.8418,27.975,398100.0
2009-05-18 10:50:00,41.99,42.11,41.92,41.93,333500.0,27.975,28.055,27.9284,27.935,333500.0
2009-05-18 10:55:00,41.94,41.98,41.8,41.83,284900.0,27.9417,27.9684,27.8484,27.8684,284900.0
2009-05-18 11:00:00,41.84,41.94,41.82,41.83,211600.0,27.8751,27.9417,27.8618,27.8684,211600.0
2009-05-18 11:05:00,41.84,41.86,41.76,41.82,147200.0,27.8751,27.8884,27.8218,27.8618,147200.0
2009-05-18 11:10:00,41.82,41.89,41.8,41.83,99400.0,27.8618,27.9084,27.8484,27.8684,99400.0
2009-05-18 11:15:00,41.83,41.86,41.71,41.72,94500.0,27.8684,27.8884,27.7885,27.7951,94500.0
2009-05-18 11:20:00,41.72,41.83,41.68,41.73,110900.0,27.7951,27.8684,27.7685,27.8018,110900.0
2009-05-18 11:25:00,41.73,41.78,41.72,41.78,117800.0,27.8018,27.8351,27.7951,27.8351,117800.0
2009-05-18 11:30:00,41.79,41.98,41.79,41.88,159100.0,27.8418,27.9684,27.8418,27.9017,159100.0
2009-05-18 11:35:00,41.89,41.91,41.78,41.81,60400.0,27.9084,27.9217,27.8351,27.8551,60400.0
2009-05-18 11:40:00,41.82,41.83,41.77,41.78,22200.0,27.8618,27.8684,27.8284,27.8351,22200.0
2009-05-18 11:45:00,41.79,41.81,41.74,41.76,79400.0,27.8418,27.8551,27.8085,27.8218,79400.0
2009-05-18 11:50:00,41.76,41.79,41.73,41.77,46600.0,27.8218,27.8418,27.8018,27.8284,46600.0
2009-05-18 11:55:00,41.77,41.81,41.69,41.69,98000.0,27.8284,27.8551,27.7752,27.7752,98000.0
2009-05-18 12:00:00,41.7,41.73,41.64,41.65,66500.0,27.7818,27.8018,27.7418,27.7485,66500.0
2009-05-18 12:05:00,41.65,41.73,41.65,41.72,73800.0,27.7485,27.8018,27.7485,27.7951,73800.0
2009-05-18 12:10:00,41.72,41.77,41.71,41.72,52400.0,27.7951,27.8284,27.7885,27.7951,52400.0
2009-05-18 12:15:00,41.74,41.77,41.68,41.69,116100.0,27.8085,27.8284,27.7685,27.7752,116100.0
2009-05-18 12:20:00,41.7,41.7,41.63,41.64,87800.0,27.7818,27.7818,27.7352,27.7418,87800.0
2009-05-18 12:25:00,41.63,41.86,41.63,41.81,184200.0,27.7352,27.8884,27.7352,27.8551,184200.0
2009-05-18 12:30:00,41.82,41.88,41.81,41.84,86300.0,27.8618,27.9017,27.8551,27.8751,86300.0
2009-05-18 12:35:00,41.83,41.88,41.83,41.86,64700.0,27.8684,27.9017,27.8684,27.8884,64700.0
2009-05-18 12:40:00,41.87,42.07,41.86,42.06,172000.0,27.8951,28.0283,27.8884,28.0217,172000.0
2009-05-18 12:45:00,42.06,42.11,42.06,42.06,168200.0,28.0217,28.055,28.0217,28.0217,168200.0
2009-05-18 12:50:00,42.07,42.07,42.02,42.03,56300.0,28.0283,28.0283,27.995,28.0017,56300.0
2009-05-18 12:55:00,42.02,42.05,42.01,42.02,99800.0,27.995,28.015,27.9883,27.995,99800.0
2009-05-18 13:00:00,42.02,42.06,41.96,41.98,281300.0,27.995,28.0217,27.955,27.9684,281300.0
2009-05-18 13:05:00,42.0,42.0,41.91,41.92,89100.0,27.9817,27.9817,27.9217,27.9284,89100.0
2009-05-18 13:10:00,41.92,41.99,41.92,41.96,95500.0,27.9284,27.975,27.9284,27.955,95500.0
2009-05-18 13:15:00,41.96,41.96,41.89,41.95,105300.0,27.955,27.955,27.9084,27.9484,105300.0
2009-05-18 13:20:00,41.96,41.97,41.87,41.9,64000.0,27.955,27.9617,27.8951,27.9151,64000.0
2009-05-18 13:25:00,41.9,41.91,41.84,41.9,114800.0,27.9151,27.9217,27.8751,27.9151,114800.0
2009-05-18 13:30:00,41.9,41.95,41.86,41.9,70100.0,27.9151,27.9484,27.8884,27.9151,70100.0
2009-05-18 13:35:00,41.9,41.92,41.85,41.85,55200.0,27.9151,27.9284,27.8817,27.8817,55200.0
2009-05-18 13:40:00,41.85,41.88,41.79,41.85,144400.0,27.8817,27.9017,27.8418,27.8817,144400.0
2009-05-18 13:45:00,41.84,41.85,41.82,41.83,32500.0,27.8751,27.8817,27.8618,27.8684,32500.0
2009-05-18 13:50:00,41.84,41.91,41.79,41.79,155500.0,27.8751,27.9217,27.8418,27.8418,155500.0
2009-05-18 13:55:00,41.8,41.89,41.74,41.74,171000.0,27.8484,27.9084,27.8085,27.8085,171000.0
2009-05-18 14:00:00,41.75,41.79,41.72,41.77,74500.0,27.8151,27.8418,27.7951,27.8284,74500.0
2009-05-18 14:05:00,41.78,41.82,41.72,41.8,83100.0,27.8351,27.8618,27.7951,27.8484,83100.0
2009-05-18 14:10:00,41.79,41.87,41.76,41.76,86900.0,27.8418,27.8951,27.8218,27.8218,86900.0
2009-05-18 14:15:00,41.76,41.8,41.7,41.76,129400.0,27.8218,27.8484,27.7818,27.8218,129400.0
2009-05-18 14:20:00,41.76,41.78,41.68,41.68,103500.0,27.8218,27.8351,27.7685,27.7685,103500.0
2009-05-18 14:25:00,41.69,41.7,41.62,41.7,116900.0,27.7752,27.7818,27.7285,27.7818,116900.0
2009-05-18 14:30:00,41.7,41.75,41.69,41.75,117300.0,27.7818,27.8151,27.7752,27.8151,117300.0
2009-05-18 14:35:00,41.75,41.79,41.72,41.75,93300.0,27.8151,27.8418,27.7951,27.8151,93300.0
2009-05-18 14:40:00,41.75,41.87,41.71,41.86,159300.0,27.8151,27.8951,27.7885,27.8884,159300.0
2009-05-18 14:45:00,41.87,42.07,41.87,41.98,294500.0,27.8951,28.0283,27.8951,27.9684,294500.0
2009-05-18 14:50:00,41.98,42.03,41.97,41.99,104200.0,27.9684,28.0017,27.9617,27.975,104200.0
2009-05-18 14:55:00,41.98,42.04,41.96,41.98,111200.0,27.9684,28.0083,27.955,27.9684,111200.0
2009-05-18 15:00:00,41.99,41.99,41.91,41.92,112600.0,27.975,27.975,27.9217,27.9284,112600.0
2009-05-18 15:05:00,41.93,42.01,41.92,42.0,92900.0,27.935,27.9883,27.9284,27.9817,92900.0
2009-05-18 15:10:00,42.01,42.03,41.88,41.92,368200.0,27.9883,28.0017,27.9017,27.9284,368200.0
2009-05-18 15:15:00,41.93,41.95,41.88,41.92,145700.0,27.935,27.9484,27.9017,27.9284,145700.0
2009-05-18 15:20:00,41.91,41.94,41.85,41.93,118500.0,27.9217,27.9417,27.8817,27.935,118500.0
2009-05-18 15:25:00,41.94,41.99,41.87,41.88,118400.0,27.9417,27.975,27.8951,27.9017,118400.0
2009-05-18 15:30:00,41.88,41.96,41.83,41.96,237500.0,27.9017,27.955,27.8684,27.955,237500.0
2009-05-18 15:35:00,41.95,41.97,41.9,41.97,257800.0,27.9484,27.9617,27.9151,27.9617,257800.0
2009-05-18 15:40:00,41.96,41.97,41.82,41.89,504800.0,27.955,27.9617,27.8618,27.9084,504800.0
2009-05-18 15:45:00,41.89,42.0,41.87,41.99,387200.0,27.9084,27.9817,27.8951,27.975,387200.0
2009-05-18 15:50:00,41.99,42.0,41.91,41.92,345300.0,27.975,27.9817,27.9217,27.9284,345300.0
2009-05-18 15:55:00,41.93,42.18,41.92,42.0,891000.0,27.935,28.1016,27.9284,27.9817,891000.0
2009-05-19 09:30:00,41.52,41.8,41.25,41.4,483300.0,27.6619,27.8484,27.482,27.5819,483300.0
2009-05-19 09:35:00,41.43,41.63,41.32,41.63,421200.0,27.6019,27.7352,27.5286,27.7352,421200.0
2009-05-19 09:40:00,41.63,41.64,41.48,41.57,279100.0,27.7352,27.7418,27.6352,27.6952,279100.0
2009-05-19 09:45:00,41.57,41.78,41.55,41.67,371400.0,27.6952,27.8351,27.6819,27.7618,371400.0
2009-05-19 09:50:00,41.67,41.67,41.51,41.6,309800.0,27.7618,27.7618,27.6552,27.7152,309800.0
2009-05-19 09:55:00,41.6,41.65,41.48,41.49,175700.0,27.7152,27.7485,27.6352,27.6419,175700.0
2009-05-19 10:00:00,41.48,41.58,41.43,41.54,128900.0,27.6352,27.7019,27.6019,27.6752,128900.0
2009-05-19 10:05:00,41.55,41.74,41.52,41.74,174900.0,27.6819,27.8085,27.6619,27.8085,174900.0
2009-05-19 10:10:00,41.73,41.74,41.56,41.63,206900.0,27.8018,27.8085,27.6885,27.7352,206900.0
2009-05-19 10:15:00,41.63,41.72,41.57,41.64,173200.0,27.7352,27.7951,27.6952,27.7418,173200.0
2009-05-19 10:20:00,41.64,41.66,41.47,41.56,161200.0,27.7418,27.7552,27.6286,27.6885,161200.0
2009-05-19 10:25:00,41.57,41.7,41.57,41.67,108500.0,27.6952,27.7818,27.6952,27.7618,108500.0
2009-05-19 10:30:00,41.67,41.74,41.65,41.7,175600.0,27.7618,27.8085,27.7485,27.7818,175600.0
2009-05-19 10:35:00,41.7,42.02,41.69,42.01,241400.0,27.7818,27.995,27.7752,27.9883,241400.0
2009-05-19 10:40:00,42.01,42.04,41.92,41.92,208400.0,27.9883,28.0083,27.9284,27.9284,208400.0
2009-05-19 10:45:00,41.92,41.98,41.87,41.9,152500.0,27.9284,27.9684,27.8951,27.9151,152500.0
2009-05-19 10:50:00,41.9,41.94,41.87,41.91,93200.0,27.9151,27.9417,27.8951,27.9217,93200.0
2009-05-19 10:55:00,41.92,41.96,41.82,41.84,384800.0,27.9284,27.955,27.8618,27.8751,384800.0
2009-05-19 11:00:00,41.83,41.85,41.75,41.76,97300.0,27.8684,27.8817,27.8151,27.8218,97300.0
2009-05-19 11:05:00,41.75,41.76,41.61,41.67,110600.0,27.8151,27.8218,27.7219,27.7618,110600.0
2009-05-19 11:10:00,41.68,41.68,41.58,41.59,102000.0,27.7685,27.7685,27.7019,27.7085,102000.0
2009-05-19 11:15:00,41.58,41.67,41.58,41.64,78400.0,27.7019,27.7618,27.7019,27.7418,78400.0
2009-05-19 11:20:00,41.63,41.72,41.63,41.67,139200.0,27.7352,27.7951,27.7352,27.7618,139200.0
2009-05-19 11:25:00,41.67,41.79,41.66,41.77,136000.0,27.7618,27.8418,27.7552,27.8284,136000.0
2009-05-19 11:30:00,41.79,41.8,41.71,41.75,113000.0,27.8418,27.8484,27.7885,27.8151,113000.0
2009-05-19 11:35:00,41.75,41.87,41.74,41.82,244000.0,27.8151,27.8951,27.8085,27.8618,244000.0
2009-05-19 11:40:00,41.81,41.92,41.78,41.92,96800.0,27.8551,27.9284,27.8351,27.9284,96800.0
2009-05-19 11:45:00,41.91,41.97,41.88,41.97,111600.0,27.9217,27.9617,27.9017,27.9617,111600.0
2009-05-19 11:50:00,41.97,42.05,41.95,41.96,194600.0,27.9617,28.015,27.9484,27.955,194600.0
2009-05-19 11:55:00,41.96,41.99,41.93,41.94,95000.0,27.955,27.975,27.935,27.9417,95000.0
2009-05-19 12:00:00,41.94,41.95,41.9,41.94,62400.0,27.9417,27.9484,27.9151,27.9417,62400.0
2009-05-19 12:05:00,41.95,41.98,41.93,41.98,77400.0,27.9484,27.9684,27.935,27.9684,77400.0
2009-05-19 12:10:00,41.98,42.01,41.97,42.0,104100.0,27.9684,27.9883,27.9617,27.9817,104100.0
2009-05-19 12:15:00,42.01,42.15,42.0,42.13,146800.0,27.9883,28.0816,27.9817,28.0683,146800.0
2009-05-19 12:20:00,42.13,42.14,42.06,42.1,68600.0,28.0683,28.075,28.0217,28.0483,68600.0
2009-05-19 12:25:00,42.1,42.19,42.07,42.18,124400.0,28.0483,28.1083,28.0283,28.1016,124400.0
2009-05-19 12:30:00,42.19,42.25,42.18,42.18,180600.0,28.1083,28.1482,28.1016,28.1016,180600.0
2009-05-19 12:35:00,42.17,42.18,42.02,42.02,106700.0,28.0949,28.1016,27.995,27.995,106700.0
2009-05-19 12:40:00,42.01,42.05,42.0,42.04,74500.0,27.9883,28.015,27.9817,28.0083,74500.0
2009-05-19 12:45:00,42.05,42.05,42.01,42.04,84300.0,28.015,28.015,27.9883,28.0083,84300.0
2009-05-19 12:50:00,42.04,42.08,42.0,42.05,67200.0,28.0083,28.035,27.9817,28.015,67200.0
2009-05-19 12:55:00,42.04,42.04,41.93,41.95,44700.0,28.0083,28.0083,27.935,27.9484,44700.0
2009-05-19 13:00:00,41.95,42.04,41.95,42.03,31500.0,27.9484,28.0083,27.9484,28.0017,31500.0
2009-05-19 13:05:00,42.04,42.14,42.04,42.11,77500.0,28.0083,28.075,28.0083,28.055,77500.0
2009-05-19 13:10:00,42.12,42.19,42.12,42.19,146500.0,28.0616,28.1083,28.0616,28.1083,146500.0
2009-05-19 13:15:00,42.19,42.26,42.19,42.26,102100.0,28.1083,28.1549,28.1083,28.1549,102100.0
2009-05-19 13:20:00,42.25,42.41,42.23,42.36,194700.0,28.1482,28.2548,28.1349,28.2215,194700.0
2009-05-19 13:25:00,42.36,42.44,42.32,42.44,106200.0,28.2215,28.2748,28.1949,28.2748,106200.0
2009-05-19 13:30:00,42.42,42.5,42.32,42.35,177000.0,28.2615,28.3148,28.1949,28.2149,177000.0
2009-05-19 13:35:00,42.35,42.44,42.33,42.39,66900.0,28.2149,28.2748,28.2015,28.2415,66900.0
2009-05-19 13:40:00,42.4,42.44,42.31,42.35,233200.0,28.2482,28.2748,28.1882,28.2149,233200.0
2009-05-19 13:45:00,42.36,42.41,42.34,42.37,49600.0,28.2215,28.2548,28.2082,28.2282,49600.0
2009-05-19 13:50:00,42.37,42.39,42.29,42.32,70800.0,28.2282,28.2415,28.1749,28.1949,70800.0
2009-05-19 13:55:00,42.32,42.38,42.31,42.37,77800.0,28.1949,28.2349,28.1882,28.2282,77800.0
2009-05-19 14:00:00,42.38,42.39,42.26,42.28,71000.0,28.2349,28.2415,28.1549,28.1682,71000.0
2009-05-19 14:05:00,42.27,42.41,42.26,42.39,67800.0,28.1616,28.2548,28.1549,28.2415,67800.0
2009-05-19 14:10:00,42.39,42.42,42.34,42.36,71400.0,28.2415,28.2615,28.2082,28.2215,71400.0
2009-05-19 14:15:00,42.37,42.45,42.34,42.45,133400.0,28.2282,28.2815,28.2082,28.2815,133400.0
2009-05-19 14:20:00,42.45,42.55,42.44,42.53,194100.0,28.2815,28.3481,28.2748,28.3348,194100.0
2009-05-19 14:25:00,42.54,42.61,42.5,42.57,133200.0,28.3414,28.3881,28.3148,28.3614,133200.0
2009-05-19 14:30:00,42.57,42.59,42.49,42.51,247200.0,28.3614,28.3748,28.3081,28.3215,247200.0
2009-05-19 14:35:00,42.51,42.59,42.49,42.53,153300.0,28.3215,28.3748,28.3081,28.3348,153300.0
2009-05-19 14:40:00,42.53,42.62,42.53,42.59,131600.0,28.3348,28.3947,28.3348,28.3748,131600.0
2009-05-19 14:45:00,42.6,42.75,42.6,42.67,274000.0,28.3814,28.4814,28.3814,28.4281,274000.0
2009-05-19 14:50:00,42.68,42.76,42.66,42.72,310300.0,28.4347,28.488,28.4214,28.4614,310300.0
2009-05-19 14:55:00,42.71,42.72,42.58,42.58,179500.0,28.4547,28.4614,28.3681,28.3681,179500.0
2009-05-19 15:00:00,42.58,42.65,42.58,42.6,140500.0,28.3681,28.4147,28.3681,28.3814,140500.0
2009-05-19 15:05:00,42.6,42.64,42.58,42.6,165000.0,28.3814,28.4081,28.3681,28.3814,165000.0
2009-05-19 15:10:00,42.6,42.61,42.5,42.53,183500.0,28.3814,28.3881,28.3148,28.3348,183500.0
2009-05-19 15:15:00,42.53,42.58,42.49,42.57,197000.0,28.3348,28.3681,28.3081,28.3614,197000.0
2009-05-19 15:20:00,42.56,42.6,42.5,42.6,193900.0,28.3548,28.3814,28.3148,28.3814,193900.0
2009-05-19 15:25:00,42.61,42.61,42.54,42.56,158900.0,28.3881,28.3881,28.3414,28.3548,158900.0
2009-05-19 15:30:00,42.57,42.57,42.39,42.4,241000.0,28.3614,28.3614,28.2415,28.2482,241000.0
2009-05-19 15:35:00,42.39,42.51,42.39,42.49,276300.0,28.2415,28.3215,28.2415,28.3081,276300.0
2009-05-19 15:40:00,42.49,42.58,42.46,42.49,326700.0,28.3081,28.3681,28.2881,28.3081,326700.0
2009-05-19 15:45:00,42.49,42.54,42.39,42.39,326800.0,28.3081,28.3414,28.2415,28.2415,326800.0
2009-05-19 15:50:00,42.39,42.51,42.35,42.37,467800.0,28.2415,28.3215,28.2149,28.2282,467800.0
2009-05-19 15:55:00,42.37,42.4,42.27,42.39,710500.0,28.2282,28.2482,28.1616,28.2415,710500.0
2009-05-20 09:30:00,42.7,42.71,41.8,42.32,304000.0,28.448,28.4547,27.8484,28.1949,304000.0
2009-05-20 09:35:00,42.33,42.63,42.28,42.57,288200.0,28.2015,28.4014,28.1682,28.3614,288200.0
2009-05-20 09:40:00,42.57,42.9,42.53,42.82,323400.0,28.3614,28.5813,28.3348,28.528,323400.0
2009-05-20 09:45:00,42.81,42.95,42.71,42.83,282000.0,28.5213,28.6146,28.4547,28.5347,282000.0
2009-05-20 09:50:00,42.82,42.95,42.76,42.94,218700.0,28.528,28.6146,28.488,28.6079,218700.0
2009-05-20 09:55:00,42.94,43.0,42.82,42.89,267600.0,28.6079,28.6479,28.528,28.5746,267600.0
2009-05-20 10:00:00,42.89,43.0,42.88,42.98,197000.0,28.5746,28.6479,28.568,28.6346,197000.0
2009-05-20 10:05:00,42.97,43.0,42.95,42.97,122000.0,28.6279,28.6479,28.6146,28.6279,122000.0
2009-05-20 10:10:00,42.98,43.09,42.89,43.04,400400.0,28.6346,28.7079,28.5746,28.6746,400400.0
2009-05-20 10:15:00,43.04,43.14,43.01,43.13,199300.0,28.6746,28.7412,28.6546,28.7345,199300.0
2009-05-20 10:20:00,43.14,43.19,43.09,43.14,175000.0,28.7412,28.7745,28.7079,28.7412,175000.0
2009-05-20 10:25:00,43.14,43.16,43.08,43.08,134600.0,28.7412,28.7545,28.7012,28.7012,134600.0
2009-05-20 10:30:00,43.08,43.14,43.08,43.1,133900.0,28.7012,28.7412,28.7012,28.7145,133900.0
2009-05-20 10:35:00,43.09,43.13,43.06,43.07,67300.0,28.7079,28.7345,28.6879,28.6945,67300.0
2009-05-20 10:40:00,43.08,43.16,43.06,43.15,135600.0,28.7012,28.7545,28.6879,28.7478,135600.0
2009-05-20 10:45:00,43.14,43.2,43.05,43.05,116200.0,28.7412,28.7812,28.6812,28.6812,116200.0
2009-05-20 10:50:00,43.06,43.07,42.96,42.96,148900.0,28.6879,28.6945,28.6213,28.6213,148900.0
2009-05-20 10:55:00,42.96,42.97,42.89,42.95,163900.0,28.6213,28.6279,28.5746,28.6146,163900.0
2009-05-20 11:00:00,42.94,42.99,42.9,42.92,150900.0,28.6079,28.6413,28.5813,28.5946,150900.0
2009-05-20 11:05:00,42.91,42.94,42.75,42.75,161900.0,28.588,28.6079,28.4814,28.4814,161900.0
2009-05-20 11:10:00,42.75,42.93,42.74,42.91,197800.0,28.4814,28.6013,28.4747,28.588,197800.0
2009-05-20 11:15:00,42.89,42.95,42.8,42.86,109800.0,28.5746,28.6146,28.5147,28.5546,109800.0
2009-05-20 11:20:00,42.86,42.94,42.84,42.84,200200.0,28.5546,28.6079,28.5413,28.5413,200200.0
2009-05-20 11:25:00,42.84,42.98,42.8,42.97,122200.0,28.5413,28.6346,28.5147,28.6279,122200.0
2009-05-20 11:30:00,42.98,43.07,42.97,43.04,105800.0,28.6346,28.6945,28.6279,28.6746,105800.0
2009-05-20 11:35:00,43.03,43.04,42.96,43.02,92900.0,28.6679,28.6746,28.6213,28.6612,92900.0
2009-05-20 11:40:00,43.02,43.12,43.01,43.09,86100.0,28.6612,28.7279,28.6546,28.7079,86100.0
2009-05-20 11:45:00,43.08,43.14,42.98,43.0,107100.0,28.7012,28.7412,28.6346,28.6479,107100.0
2009-05-20 11:50:00,43.01,43.07,42.82,42.84,370600.0,28.6546,28.6945,28.528,28.5413,370600.0
2009-05-20 11:55:00,42.83,42.85,42.71,42.81,246900.0,28.5347,28.548,28.4547,28.5213,246900.0
2009-05-20 12:00:00,42.81,42.86,42.79,42.83,122000.0,28.5213,28.5546,28.508,28.5347,122000.0
2009-05-20 12:05:00,42.83,42.9,42.78,42.81,145700.0,28.5347,28.5813,28.5013,28.5213,145700.0
2009-05-20 12:10:00,42.81,42.96,42.8,42.95,129800.0,28.5213,28.6213,28.5147,28.6146,129800.0
2009-05-20 12:15:00,42.94,42.97,42.92,42.95,98900.0,28.6079,28.6279,28.5946,28.6146,98900.0
2009-05-20 12:20:00,42.96,42.98,42.85,42.86,117800.0,28.6213,28.6346,28.548,28.5546,117800.0
2009-05-20 12:25:00,42.85,42.89,42.78,42.84,104500.0,28.548,28.5746,28.5013,28.5413,104500.0
2009-05-20 12:30:00,42.84,42.84,42.69,42.7,135300.0,28.5413,28.5413,28.4414,28.448,135300.0
2009-05-20 12:35:00,42.7,42.73,42.65,42.72,78400.0,28.448,28.468,28.4147,28.4614,78400.0
2009-05-20 12:40:00,42.72,42.77,42.71,42.77,106300.0,28.4614,28.4947,28.4547,28.4947,106300.0
2009-05-20 12:45:00,42.78,42.81,42.75,42.79,95700.0,28.5013,28.5213,28.4814,28.508,95700.0
2009-05-20 12:50:00,42.79,42.79,42.66,42.71,124700.0,28.508,28.508,28.4214,28.4547,124700.0
2009-05-20 12:55:00,42.72,42.74,42.53,42.55,116700.0,28.4614,28.4747,28.3348,28.3481,116700.0
2009-05-20 13:00:00,42.55,42.62,42.51,42.56,115300.0,28.3481,28.3947,28.3215,28.3548,115300.0
2009-05-20 13:05:00,42.56,42.57,42.43,42.44,198500.0,28.3548,28.3614,28.2682,28.2748,198500.0
2009-05-20 13:10:00,42.45,42.56,42.44,42.53,104200.0,28.2815,28.3548,28.2748,28.3348,104200.0
2009-05-20 13:15:00,42.54,42.54,42.46,42.46,64100.0,28.3414,28.3414,28.2881,28.2881,64100.0
2009-05-20 13:20:00,42.47,42.52,42.36,42.52,118000.0,28.2948,28.3281,28.2215,28.3281,118000.0
2009-05-20 13:25:00,42.51,42.63,42.49,42.61,105800.0,28.3215,28.4014,28.3081,28.3881,105800.0
2009-05-20 13:30:00,42.61,42.64,42.57,42.58,52400.0,28.3881,28.4081,28.3614,28.3681,52400.0
2009-05-20 13:35:00,42.59,42.71,42.56,42.64,83800.0,28.3748,28.4547,28.3548,28.4081,83800.0
2009-05-20 13:40:00,42.64,42.78,42.64,42.71,62100.0,28.4081,28.5013,28.4081,28.4547,62100.0
2009-05-20 13:45:00,42.7,42.72,42.63,42.72,99100.0,28.448,28.4614,28.4014,28.4614,99100.0
2009-05-20 13:50:00,42.72,42.76,42.65,42.74,113700.0,28.4614,28.488,28.4147,28.4747,113700.0
2009-05-20 13:55:00,42.74,42.8,42.69,42.8,78400.0,28.4747,28.5147,28.4414,28.5147,78400.0
2009-05-20 14:00:00,42.79,42.8,42.53,42.6,175400.0,28.508,28.5147,28.3348,28.3814,175400.0
2009-05-20 14:05:00,42.6,42.75,42.54,42.65,133200.0,28.3814,28.4814,28.3414,28.4147,133200.0
2009-05-20 14:10:00,42.65,42.71,42.59,42.68,94400.0,28.4147,28.4547,28.3748,28.4347,94400.0
2009-05-20 14:15:00,42.67,42.89,42.66,42.89,156800.0,28.4281,28.5746,28.4214,28.5746,156800.0
2009-05-20 14:20:00,42.89,42.9,42.84,42.88,122200.0,28.5746,28.5813,28.5413,28.568,122200.0
2009-05-20 14:25:00,42.88,42.89,42.81,42.82,82600.0,28.568,28.5746,28.5213,28.528,82600.0
2009-05-20 14:30:00,42.81,42.84,42.69,42.77,158100.0,28.5213,28.5413,28.4414,28.4947,158100.0
2009-05-20 14:35:00,42.77,42.79,42.71,42.73,148700.0,28.4947,28.508,28.4547,28.468,148700.0
2009-05-20 14:40:00,42.74,42.89,42.71,42.81,157700.0,28.4747,28.5746,28.4547,28.5213,157700.0
2009-05-20 14:45:00,42.82,42.89,42.81,42.85,87800.0,28.528,28.5746,28.5213,28.548,87800.0
2009-05-20 14:50:00,42.85,42.91,42.76,42.86,155100.0,28.548,28.588,28.488,28.5546,155100.0
2009-05-20 14:55:00,42.86,42.9,42.77,42.84,128100.0,28.5546,28.5813,28.4947,28.5413,128100.0
2009-05-20 15:00:00,42.84,42.84,42.68,42.69,173400.0,28.5413,28.5413,28.4347,28.4414,173400.0
2009-05-20 15:05:00,42.68,42.8,42.67,42.67,122500.0,28.4347,28.5147,28.4281,28.4281,122500.0
2009-05-20 15:10:00,42.67,42.69,42.59,42.62,182100.0,28.4281,28.4414,28.3748,28.3947,182100.0
2009-05-20 15:15:00,42.62,42.66,42.56,42.65,132600.0,28.3947,28.4214,28.3548,28.4147,132600.0
2009-05-20 15:20:00,42.66,42.66,42.51,42.53,150100.0,28.4214,28.4214,28.3215,28.3348,150100.0
2009-05-20 15:25:00,42.53,42.66,42.51,42.63,174200.0,28.3348,28.4214,28.3215,28.4014,174200.0
2009-05-20 15:30:00,42.63,42.63,42.5,42.57,187100.0,28.4014,28.4014,28.3148,28.3614,187100.0
2009-05-20 15:35:00,42.57,42.64,42.53,42.61,211900.0,28.3614,28.4081,28.3348,28.3881,211900.0
2009-05-20 15:40:00,42.61,42.63,42.32,42.36,367600.0,28.3881,28.4014,28.1949,28.2215,367600.0
2009-05-20 15:45:00,42.36,42.46,42.34,42.44,314600.0,28.2215,28.2881,28.2082,28.2748,314600.0
2009-05-20 15:50:00,42.44,42.51,42.41,42.47,477700.0,28.2748,28.3215,28.2548,28.2948,477700.0
2009-05-20 15:55:00,42.47,42.6,42.45,42.6,892400.0,28.2948,28.3814,28.2815,28.3814,892400.0
2009-05-21 09:30:00,41.9,42.14,41.56,41.99,544100.0,27.9151,28.075,27.6885,27.975,544100.0
2009-05-21 09:35:00,41.98,42.03,41.73,41.99,252900.0,27.9684,28.0017,27.8018,27.975,252900.0
2009-05-21 09:40:00,41.99,42.15,41.89,42.13,252500.0,27.975,28.0816,27.9084,28.0683,252500.0
2009-05-21 09:45:00,42.14,42.33,42.03,42.2,291200.0,28.075,28.2015,28.0017,28.1149,291200.0
2009-05-21 09:50:00,42.19,42.47,42.19,42.45,352600.0,28.1083,28.2948,28.1083,28.2815,352600.0
2009-05-21 09:55:00,42.45,42.55,42.39,42.43,484800.0,28.2815,28.3481,28.2415,28.2682,484800.0
2009-05-21 10:00:00,42.42,42.57,42.32,42.43,374500.0,28.2615,28.3614,28.1949,28.2682,374500.0
2009-05-21 10:05:00,42.45,42.57,42.41,42.53,177800.0,28.2815,28.3614,28.2548,28.3348,177800.0
2009-05-21 10:10:00,42.52,42.56,42.43,42.46,287800.0,28.3281,28.3548,28.2682,28.2881,287800.0
2009-05-21 10:15:00,42.45,42.52,42.4,42.43,284100.0,28.2815,28.3281,28.2482,28.2682,284100.0
2009-05-21 10:20:00,42.43,42.48,42.12,42.17,297700.0,28.2682,28.3015,28.0616,28.0949,297700.0
2009-05-21 10:25:00,42.17,42.28,42.16,42.21,201000.0,28.0949,28.1682,28.0883,28.1216,201000.0
2009-05-21 10:30:00,42.21,42.27,42.12,42.15,386800.0,28.1216,28.1616,28.0616,28.0816,386800.0
2009-05-21 10:35:00,42.15,42.33,42.14,42.32,235400.0,28.0816,28.2015,28.075,28.1949,235400.0
2009-05-21 10:40:00,42.31,42.41,42.29,42.38,184800.0,28.1882,28.2548,28.1749,28.2349,184800.0
2009-05-21 10:45:00,42.4,42.42,42.25,42.27,76100.0,28.2482,28.2615,28.1482,28.1616,76100.0
2009-05-21 10:50:00,42.27,42.28,42.16,42.16,195800.0,28.1616,28.1682,28.0883,28.0883,195800.0
2009-05-21 10:55:00,42.16,42.16,41.99,42.1,193300.0,28.0883,28.0883,27.975,28.0483,193300.0
2009-05-21 11:00:00,42.09,42.13,41.88,41.98,360000.0,28.0416,28.0683,27.9017,27.9684,360000.0
2009-05-21 11:05:00,41.97,42.03,41.87,41.87,208900.0,27.9617,28.0017,27.8951,27.8951,208900.0
2009-05-21 11:10:00,41.87,41.97,41.86,41.94,125500.0,27.8951,27.9617,27.8884,27.9417,125500.0
2009-05-21 11:15:00,41.95,42.0,41.92,41.95,155500.0,27.9484,27.9817,27.9284,27.9484,155500.0
2009-05-21 11:20:00,41.96,41.98,41.86,41.87,399400.0,27.955,27.9684,27.8884,27.8951,399400.0
2009-05-21 11:25:00,41.86,41.87,41.77,41.8,166600.0,27.8884,27.8951,27.8284,27.8484,166600.0
2009-05-21 11:30:00,41.79,41.79,41.69,41.71,161800.0,27.8418,27.8418,27.7752,27.7885,161800.0
2009-05-21 11:35:00,41.7,41.82,41.68,41.79,149200.0,27.7818,27.8618,27.7685,27.8418,149200.0
2009-05-21 11:40:00,41.79,41.84,41.76,41.76,150600.0,27.8418,27.8751,27.8218,27.8218,150600.0
2009-05-21 11:45:00,41.76,41.77,41.69,41.7,108800.0,27.8218,27.8284,27.7752,27.7818,108800.0
2009-05-21 11:50:00,41.7,41.76,41.67,41.76,115500.0,27.7818,27.8218,27.7618,27.8218,115500.0
2009-05-21 11:55:00,41.76,41.78,41.72,41.74,99800.0,27.8218,27.8351,27.7951,27.8085,99800.0
2009-05-21 12:00:00,41.75,41.75,41.67,41.72,146300.0,27.8151,27.8151,27.7618,27.7951,146300.0
2009-05-21 12:05:00,41.72,41.73,41.59,41.6,156800.0,27.7951,27.8018,27.7085,27.7152,156800.0
2009-05-21 12:10:00,41.62,41.62,41.5,41.5,177500.0,27.7285,27.7285,27.6486,27.6486,177500.0
2009-05-21 12:15:00,41.51,41.54,41.43,41.43,159000.0,27.6552,27.6752,27.6019,27.6019,159000.0
2009-05-21 12:20:00,41.42,41.46,41.37,41.42,171500.0,27.5953,27.6219,27.562,27.5953,171500.0
2009-05-21 12:25:00,41.41,41.42,41.35,41.41,77700.0,27.5886,27.5953,27.5486,27.5886,77700.0
2009-05-21 12:30:00,41.4,41.45,41.38,41.41,74500.0,27.5819,27.6153,27.5686,27.5886,74500.0
2009-05-21 12:35:00,41.41,41.54,41.4,41.51,88200.0,27.5886,27.6752,27.5819,27.6552,88200.0
2009-05-21 12:40:00,41.51,41.52,41.44,41.46,66400.0,27.6552,27.6619,27.6086,27.6219,66400.0
2009-05-21 12:45:00,41.45,41.47,41.4,41.47,56300.0,27.6153,27.6286,27.5819,27.6286,56300.0
2009-05-21 12:50:00,41.46,41.48,41.38,41.45,108600.0,27.6219,27.6352,27.5686,27.6153,108600.0
2009-05-21 12:55:00,41.45,41.56,41.44,41.48,78700.0,27.6153,27.6885,27.6086,27.6352,78700.0
2009-05-21 13:00:00,41.48,41.6,41.48,41.52,94100.0,27.6352,27.7152,27.6352,27.6619,94100.0
2009-05-21 13:05:00,41.51,41.55,41.44,41.45,91800.0,27.6552,27.6819,27.6086,27.6153,91800.0
2009-05-21 13:10:00,41.44,41.5,41.44,41.48,74600.0,27.6086,27.6486,27.6086,27.6352,74600.0
2009-05-21 13:15:00,41.48,41.52,41.34,41.37,126300.0,27.6352,27.6619,27.542,27.562,126300.0
2009-05-21 13:20:00,41.36,41.47,41.31,41.47,123500.0,27.5553,27.6286,27.522,27.6286,123500.0
2009-05-21 13:25:00,41.47,41.47,41.25,41.3,151500.0,27.6286,27.6286,27.482,27.5153,151500.0
2009-05-21 13:30:00,41.29,41.3,41.26,41.28,53700.0,27.5087,27.5153,27.4887,27.502,53700.0
2009-05-21 13:35:00,41.28,41.29,41.2,41.28,165200.0,27.502,27.5087,27.4487,27.502,165200.0
2009-05-21 13:40:00,41.27,41.33,41.27,41.33,43100.0,27.4953,27.5353,27.4953,27.5353,43100.0
2009-05-21 13:45:00,41.33,41.43,41.33,41.43,52900.0,27.5353,27.6019,27.5353,27.6019,52900.0
2009-05-21 13:50:00,41.43,41.44,41.29,41.3,60500.0,27.6019,27.6086,27.5087,27.5153,60500.0
2009-05-21 13:55:00,41.3,41.4,41.29,41.3,77100.0,27.5153,27.5819,27.5087,27.5153,77100.0
2009-05-21 14:00:00,41.3,41.43,41.25,41.27,101400.0,27.5153,27.6019,27.482,27.4953,101400.0
2009-05-21 14:05:00,41.28,41.29,41.16,41.22,158900.0,27.502,27.5087,27.422,27.462,158900.0
2009-05-21 14:10:00,41.21,41.22,41.1,41.15,130000.0,27.4554,27.462,27.3821,27.4154,130000.0
2009-05-21 14:15:00,41.13,41.17,41.1,41.13,70100.0,27.4021,27.4287,27.3821,27.4021,70100.0
2009-05-21 14:20:00,41.13,41.21,41.1,41.19,112600.0,27.4021,27.4554,27.3821,27.442,112600.0
2009-05-21 14:25:00,41.19,41.24,41.16,41.21,47500.0,27.442,27.4753,27.422,27.4554,47500.0
2009-05-21 14:30:00,41.22,41.24,41.1,41.23,109700.0,27.462,27.4753,27.3821,27.4687,109700.0
2009-05-21 14:35:00,41.23,41.26,41.11,41.15,101000.0,27.4687,27.4887,27.3887,27.4154,101000.0
2009-05-21 14:40:00,41.14,41.15,41.01,41.03,161200.0,27.4087,27.4154,27.3221,27.3354,161200.0
2009-05-21 14:45:00,41.03,41.07,40.99,41.03,128600.0,27.3354,27.3621,27.3088,27.3354,128600.0
2009-05-21 14:50:00,41.03,41.1,41.01,41.02,92300.0,27.3354,27.3821,27.3221,27.3288,92300.0
2009-05-21 14:55:00,41.01,41.13,41.0,41.12,94100.0,27.3221,27.4021,27.3155,27.3954,94100.0
2009-05-21 15:00:00,41.12,41.25,41.11,41.24,199200.0,27.3954,27.482,27.3887,27.4753,199200.0
2009-05-21 15:05:00,41.25,41.25,41.16,41.16,102700.0,27.482,27.482,27.422,27.422,102700.0
2009-05-21 15:10:00,41.16,41.28,41.16,41.28,147300.0,27.422,27.502,27.422,27.502,147300.0
2009-05-21 15:15:00,41.27,41.38,41.27,41.38,439800.0,27.4953,27.5686,27.4953,27.5686,439800.0
2009-05-21 15:20:00,41.38,41.41,41.31,41.38,180100.0,27.5686,27.5886,27.522,27.5686,180100.0
2009-05-21 15:25:00,41.38,41.41,41.31,41.41,218600.0,27.5686,27.5886,27.522,27.5886,218600.0
2009-05-21 15:30:00,41.41,41.55,41.4,41.43,243900.0,27.5886,27.6819,27.5819,27.6019,243900.0
2009-05-21 15:35:00,41.42,41.51,41.4,41.47,194200.0,27.5953,27.6552,27.5819,27.6286,194200.0
2009-05-21 15:40:00,41.47,41.54,41.42,41.53,370500.0,27.6286,27.6752,27.5953,27.6686,370500.0
2009-05-21 15:45:00,41.54,41.63,41.53,41.55,331900.0,27.6752,27.7352,27.6686,27.6819,331900.0
2009-05-21 15:50:00,41.56,41.69,41.56,41.6,594600.0,27.6885,27.7752,27.6885,27.7152,594600.0
2009-05-21 15:55:00,41.61,41.68,41.46,41.68,887700.0,27.7219,27.7685,27.6219,27.7685,887700.0
2009-05-22 09:30:00,41.63,41.81,41.49,41.52,176900.0,27.7352,27.8551,27.6419,27.6619,176900.0
2009-05-22 09:35:00,41.52,41.56,41.23,41.26,241500.0,27.6619,27.6885,27.4687,27.4887,241500.0
2009-05-22 09:40:00,41.26,41.4,41.21,41.38,145600.0,27.4887,27.5819,27.4554,27.5686,145600.0
2009-05-22 09:45:00,41.38,41.38,41.2,41.36,561100.0,27.5686,27.5686,27.4487,27.5553,561100.0
2009-05-22 09:50:00,41.36,41.4,41.26,41.39,231100.0,27.5553,27.5819,27.4887,27.5753,231100.0
2009-05-22 09:55:00,41.39,41.61,41.38,41.59,174500.0,27.5753,27.7219,27.5686,27.7085,174500.0
2009-05-22 10:00:00,41.58,41.6,41.47,41.58,172700.0,27.7019,27.7152,27.6286,27.7019,172700.0
2009-05-22 10:05:00,41.58,41.78,41.58,41.75,241900.0,27.7019,27.8351,27.7019,27.8151,241900.0
2009-05-22 10:10:00,41.76,41.83,41.74,41.75,286000.0,27.8218,27.8684,27.8085,27.8151,286000.0
2009-05-22 10:15:00,41.73,41.95,41.72,41.94,255200.0,27.8018,27.9484,27.7951,27.9417,255200.0
2009-05-22 10:20:00,41.95,42.0,41.82,41.99,287800.0,27.9484,27.9817,27.8618,27.975,287800.0
2009-05-22 10:25:00,41.99,42.02,41.9,41.9,177300.0,27.975,27.995,27.9151,27.9151,177300.0
2009-05-22 10:30:00,41.91,41.91,41.75,41.8,185500.0,27.9217,27.9217,27.8151,27.8484,185500.0
2009-05-22 10:35:00,41.8,41.88,41.76,41.78,98500.0,27.8484,27.9017,27.8218,27.8351,98500.0
2009-05-22 10:40:00,41.78,41.93,41.77,41.9,128900.0,27.8351,27.935,27.8284,27.9151,128900.0
2009-05-22 10:45:00,41.9,41.93,41.83,41.83,116700.0,27.9151,27.935,27.8684,27.8684,116700.0
2009-05-22 10:50:00,41.83,41.95,41.75,41.78,112400.0,27.8684,27.9484,27.8151,27.8351,112400.0
2009-05-22 10:55:00,41.8,41.81,41.74,41.77,57700.0,27.8484,27.8551,27.8085,27.8284,57700.0
2009-05-22 11:00:00,41.77,41.83,41.71,41.74,80400.0,27.8284,27.8684,27.7885,27.8085,80400.0
2009-05-22 11:05:00,41.75,41.8,41.73,41.77,57500.0,27.8151,27.8484,27.8018,27.8284,57500.0
2009-05-22 11:10:00,41.76,41.97,41.76,41.95,140900.0,27.8218,27.9617,27.8218,27.9484,140900.0
2009-05-22 11:15:00,41.95,41.97,41.88,41.94,145800.0,27.9484,27.9617,27.9017,27.9417,145800.0
2009-05-22 11:20:00,41.93,41.96,41.85,41.87,88000.0,27.935,27.955,27.8817,27.8951,88000.0
2009-05-22 11:25:00,41.86,41.88,41.81,41.88,105900.0,27.8884,27.9017,27.8551,27.9017,105900.0
2009-05-22 11:30:00,41.88,41.95,41.88,41.94,77100.0,27.9017,27.9484,27.9017,27.9417,77100.0
2009-05-22 11:35:00,41.94,42.0,41.92,41.97,125400.0,27.9417,27.9817,27.9284,27.9617,125400.0
2009-05-22 11:40:00,41.96,42.0,41.95,41.99,144500.0,27.955,27.9817,27.9484,27.975,144500.0
2009-05-22 11:45:00,41.99,42.09,41.97,42.08,319300.0,27.975,28.0416,27.9617,28.035,319300.0
2009-05-22 11:50:00,42.08,42.08,41.91,41.94,241100.0,28.035,28.035,27.9217,27.9417,241100.0
2009-05-22 11:55:00,41.94,41.94,41.85,41.89,92800.0,27.9417,27.9417,27.8817,27.9084,92800.0
2009-05-22 12:00:00,41.9,41.96,41.88,41.9,99100.0,27.9151,27.955,27.9017,27.9151,99100.0
2009-05-22 12:05:00,41.9,41.9,41.83,41.88,53400.0,27.9151,27.9151,27.8684,27.9017,53400.0
2009-05-22 12:10:00,41.87,41.9,41.79,41.81,56900.0,27.8951,27.9151,27.8418,27.8551,56900.0
2009-05-22 12:15:00,41.81,41.87,41.77,41.85,83700.0,27.8551,27.8951,27.8284,27.8817,83700.0
2009-05-22 12:20:00,41.85,41.86,41.78,41.8,76500.0,27.8817,27.8884,27.8351,27.8484,76500.0
2009-05-22 12:25:00,41.8,41.8,41.68,41.7,90400.0,27.8484,27.8484,27.7685,27.7818,90400.0
2009-05-22 12:30:00,41.7,41.71,41.67,41.7,39500.0,27.7818,27.7885,27.7618,27.7818,39500.0
2009-05-22 12:35:00,41.71,41.73,41.68,41.72,45100.0,27.7885,27.8018,27.7685,27.7951,45100.0
2009-05-22 12:40:00,41.72,41.79,41.72,41.75,90600.0,27.7951,27.8418,27.7951,27.8151,90600.0
2009-05-22 12:45:00,41.74,41.77,41.71,41.72,54000.0,27.8085,27.8284,27.7885,27.7951,54000.0
2009-05-22 12:50:00,41.71,41.83,41.71,41.81,66300.0,27.7885,27.8684,27.7885,27.8551,66300.0
2009-05-22 12:55:00,41.81,41.89,41.8,41.87,71000.0,27.8551,27.9084,27.8484,27.8951,71000.0
2009-05-22 13:00:00,41.87,41.89,41.79,41.8,152200.0,27.8951,27.9084,27.8418,27.8484,152200.0
2009-05-22 13:05:00,41.8,41.83,41.75,41.82,111100.0,27.8484,27.8684,27.8151,27.8618,111100.0
2009-05-22 13:10:00,41.83,41.85,41.8,41.83,198100.0,27.8684,27.8817,27.8484,27.8684,198100.0
2009-05-22 13:15:00,41.83,41.85,41.81,41.82,86800.0,27.8684,27.8817,27.8551,27.8618,86800.0
2009-05-22 13:20:00,41.81,41.82,41.81,41.81,19600.0,27.8551,27.8618,27.8551,27.8551,19600.0
2009-05-22 13:25:00,41.82,41.86,41.81,41.83,104800.0,27.8618,27.8884,27.8551,27.8684,104800.0
2009-05-22 13:30:00,41.83,41.84,41.71,41.72,197600.0,27.8684,27.8751,27.7885,27.7951,197600.0
2009-05-22 13:35:00,41.72,41.76,41.7,41.71,54400.0,27.7951,27.8218,27.7818,27.7885,54400.0
2009-05-22 13:40:00,41.73,41.77,41.7,41.77,45100.0,27.8018,27.8284,27.7818,27.8284,45100.0
2009-05-22 13:45:00,41.76,41.81,41.74,41.74,68400.0,27.8218,27.8551,27.8085,27.8085,68400.0
2009-05-22 13:50:00,41.74,41.78,41.69,41.7,78300.0,27.8085,27.8351,27.7752,27.7818,78300.0
2009-05-22 13:55:00,41.7,41.76,41.61,41.76,126200.0,27.7818,27.8218,27.7219,27.8218,126200.0
2009-05-22 14:00:00,41.76,41.8,41.73,41.73,70300.0,27.8218,27.8484,27.8018,27.8018,70300.0
2009-05-22 14:05:00,41.73,41.75,41.7,41.71,52700.0,27.8018,27.8151,27.7818,27.7885,52700.0
2009-05-22 14:10:00,41.71,41.72,41.66,41.72,74100.0,27.7885,27.7951,27.7552,27.7951,74100.0
2009-05-22 14:15:00,41.72,41.79,41.7,41.79,65700.0,27.7951,27.8418,27.7818,27.8418,65700.0
2009-05-22 14:20:00,41.78,41.82,41.77,41.82,81700.0,27.8351,27.8618,27.8284,27.8618,81700.0
2009-05-22 14:25:00,41.82,41.85,41.79,41.83,81400.0,27.8618,27.8817,27.8418,27.8684,81400.0
2009-05-22 14:30:00,41.83,41.83,41.77,41.77,59000.0,27.8684,27.8684,27.8284,27.8284,59000.0
2009-05-22 14:35:00,41.77,41.79,41.75,41.77,48700.0,27.8284,27.8418,27.8151,27.8284,48700.0
2009-05-22 14:40:00,41.77,41.85,41.77,41.85,67300.0,27.8284,27.8817,27.8284,27.8817,67300.0
2009-05-22 14:45:00,41.84,41.84,41.78,41.79,35500.0,27.8751,27.8751,27.8351,27.8418,35500.0
2009-05-22 14:50:00,41.78,41.79,41.74,41.77,119300.0,27.8351,27.8418,27.8085,27.8284,119300.0
2009-05-22 14:55:00,41.77,41.89,41.77,41.88,91600.0,27.8284,27.9084,27.8284,27.9017,91600.0
2009-05-22 15:00:00,41.88,41.89,41.81,41.83,83100.0,27.9017,27.9084,27.8551,27.8684,83100.0
2009-05-22 15:05:00,41.84,41.87,41.83,41.86,55500.0,27.8751,27.8951,27.8684,27.8884,55500.0
2009-05-22 15:10:00,41.86,41.95,41.85,41.87,96900.0,27.8884,27.9484,27.8817,27.8951,96900.0
2009-05-22 15:15:00,41.87,41.87,41.71,41.75,119300.0,27.8951,27.8951,27.7885,27.8151,119300.0
2009-05-22 15:20:00,41.76,41.79,41.65,41.67,210400.0,27.8218,27.8418,27.7485,27.7618,210400.0
2009-05-22 15:25:00,41.66,41.69,41.6,41.63,160400.0,27.7552,27.7752,27.7152,27.7352,160400.0
2009-05-22 15:30:00,41.63,41.74,41.62,41.71,128900.0,27.7352,27.8085,27.7285,27.7885,128900.0
2009-05-22 15:35:00,41.71,41.77,41.7,41.71,87300.0,27.7885,27.8284,27.7818,27.7885,87300.0
2009-05-22 15:40:00,41.71,41.71,41.64,41.64,126500.0,27.7885,27.7885,27.7418,27.7418,126500.0
2009-05-22 15:45:00,41.64,41.64,41.47,41.49,396100.0,27.7418,27.7418,27.6286,27.6419,396100.0
2009-05-22 15:50:00,41.49,41.49,41.43,41.44,335200.0,27.6419,27.6419,27.6019,27.6086,335200.0
2009-05-22 15:55:00,41.45,41.45,41.3,41.31,505300.0,27.6153,27.6153,27.5153,27.522,505300.0
2009-05-26 09:30:00,40.73,41.2,40.7,41.13,461700.0,27.1356,27.4487,27.1156,27.4021,461700.0
2009-05-26 09:35:00,41.15,41.62,41.15,41.57,344100.0,27.4154,27.7285,27.4154,27.6952,344100.0
2009-05-26 09:40:00,41.59,42.0,41.48,41.77,296400.0,27.7085,27.9817,27.6352,27.8284,296400.0
2009-05-26 09:45:00,41.77,41.85,41.71,41.78,179800.0,27.8284,27.8817,27.7885,27.8351,179800.0
2009-05-26 09:50:00,41.78,41.99,41.73,41.77,301200.0,27.8351,27.975,27.8018,27.8284,301200.0
2009-05-26 09:55:00,41.77,41.95,41.75,41.92,197300.0,27.8284,27.9484,27.8151,27.9284,197300.0
2009-05-26 10:00:00,41.95,42.5,41.94,42.27,670900.0,27.9484,28.3148,27.9417,28.1616,670900.0
2009-05-26 10:05:00,42.27,42.43,42.21,42.4,426400.0,28.1616,28.2682,28.1216,28.2482,426400.0
2009-05-26 10:10:00,42.4,42.75,42.35,42.71,441000.0,28.2482,28.4814,28.2149,28.4547,441000.0
2009-05-26 10:15:00,42.72,42.85,42.69,42.79,418200.0,28.4614,28.548,28.4414,28.508,418200.0
2009-05-26 10:20:00,42.8,42.94,42.71,42.9,351200.0,28.5147,28.6079,28.4547,28.5813,351200.0
2009-05-26 10:25:00,42.89,42.93,42.77,42.88,247600.0,28.5746,28.6013,28.4947,28.568,247600.0
2009-05-26 10:30:00,42.88,43.0,42.88,42.97,351200.0,28.568,28.6479,28.568,28.6279,351200.0
2009-05-26 10:35:00,42.97,43.17,42.91,42.92,456900.0,28.6279,28.7612,28.588,28.5946,456900.0
2009-05-26 10:40:00,42.91,42.95,42.84,42.86,309800.0,28.588,28.6146,28.5413,28.5546,309800.0
2009-05-26 10:45:00,42.87,43.0,42.86,42.95,221200.0,28.5613,28.6479,28.5546,28.6146,221200.0
2009-05-26 10:50:00,42.95,43.07,42.91,42.99,143900.0,28.6146,28.6945,28.588,28.6413,143900.0
2009-05-26 10:55:00,42.99,43.0,42.91,42.93,200700.0,28.6413,28.6479,28.588,28.6013,200700.0
2009-05-26 11:00:00,42.93,42.99,42.9,42.94,192500.0,28.6013,28.6413,28.5813,28.6079,192500.0
2009-05-26 11:05:00,42.94,42.97,42.88,42.95,135600.0,28.6079,28.6279,28.568,28.6146,135600.0
2009-05-26 11:10:00,42.95,43.0,42.94,42.98,139400.0,28.6146,28.6479,28.6079,28.6346,139400.0
2009-05-26 11:15:00,42.98,42.99,42.85,42.89,251000.0,28.6346,28.6413,28.548,28.5746,251000.0
2009-05-26 11:20:00,42.89,42.96,42.81,42.94,182800.0,28.5746,28.6213,28.5213,28.6079,182800.0
2009-05-26 11:25:00,42.94,42.95,42.89,42.93,310600.0,28.6079,28.6146,28.5746,28.6013,310600.0
2009-05-26 11:30:00,42.93,42.95,42.88,42.91,156000.0,28.6013,28.6146,28.568,28.588,156000.0
2009-05-26 11:35:00,42.9,42.91,42.85,42.88,105700.0,28.5813,28.588,28.548,28.568,105700.0
2009-05-26 11:40:00,42.88,43.04,42.88,43.03,121200.0,28.568,28.6746,28.568,28.6679,121200.0
2009-05-26 11:45:00,43.02,43.03,42.96,42.98,155100.0,28.6612,28.6679,28.6213,28.6346,155100.0
2009-05-26 11:50:00,42.99,43.01,42.94,42.96,159100.0,28.6413,28.6546,28.6079,28.6213,159100.0
2009-05-26 11:55:00,42.96,43.0,42.95,42.99,260700.0,28.6213,28.6479,28.6146,28.6413,260700.0
2009-05-26 12:00:00,42.98,43.03,42.93,42.94,190400.0,28.6346,28.6679,28.6013,28.6079,190400.0
2009-05-26 12:05:00,42.94,42.94,42.85,42.87,225300.0,28.6079,28.6079,28.548,28.5613,225300.0
2009-05-26 12:10:00,42.87,42.95,42.87,42.94,109900.0,28.5613,28.6146,28.5613,28.6079,109900.0
2009-05-26 12:15:00,42.93,42.99,42.9,42.96,200100.0,28.6013,28.6413,28.5813,28.6213,200100.0
2009-05-26 12:20:00,42.96,43.0,42.95,43.0,106900.0,28.6213,28.6479,28.6146,28.6479,106900.0
2009-05-26 12:25:00,43.0,43.1,43.0,43.08,147100.0,28.6479,28.7145,28.6479,28.7012,147100.0
2009-05-26 12:30:00,43.07,43.14,43.02,43.12,161800.0,28.6945,28.7412,28.6612,28.7279,161800.0
2009-05-26 12:35:00,43.12,43.21,43.1,43.2,198800.0,28.7279,28.7878,28.7145,28.7812,198800.0
2009-05-26 12:40:00,43.2,43.29,43.2,43.24,271800.0,28.7812,28.8411,28.7812,28.8078,271800.0
2009-05-26 12:45:00,43.24,43.42,43.23,43.42,248600.0,28.8078,28.9277,28.8011,28.9277,248600.0
2009-05-26 12:50:00,43.41,43.48,43.35,43.47,210800.0,28.9211,28.9677,28.8811,28.961,210800.0
2009-05-26 12:55:00,43.46,43.5,43.41,43.48,222700.0,28.9544,28.981,28.9211,28.9677,222700.0
2009-05-26 13:00:00,43.48,43.56,43.48,43.52,257800.0,28.9677,29.021,28.9677,28.9944,257800.0
2009-05-26 13:05:00,43.5,43.56,43.43,43.46,186400.0,28.981,29.021,28.9344,28.9544,186400.0
2009-05-26 13:10:00,43.46,43.48,43.37,43.38,171700.0,28.9544,28.9677,28.8944,28.9011,171700.0
2009-05-26 13:15:00,43.38,43.4,43.25,43.35,398700.0,28.9011,28.9144,28.8145,28.8811,398700.0
2009-05-26 13:20:00,43.35,43.35,43.16,43.29,289600.0,28.8811,28.8811,28.7545,28.8411,289600.0
2009-05-26 13:25:00,43.29,43.34,43.27,43.34,98200.0,28.8411,28.8744,28.8278,28.8744,98200.0
2009-05-26 13:30:00,43.34,43.35,43.16,43.26,163600.0,28.8744,28.8811,28.7545,28.8211,163600.0
2009-05-26 13:35:00,43.25,43.28,43.16,43.16,87000.0,28.8145,28.8345,28.7545,28.7545,87000.0
2009-05-26 13:40:00,43.16,43.31,43.14,43.26,117800.0,28.7545,28.8544,28.7412,28.8211,117800.0
2009-05-26 13:45:00,43.26,43.31,43.24,43.26,82200.0,28.8211,28.8544,28.8078,28.8211,82200.0
2009-05-26 13:50:00,43.26,43.26,43.16,43.24,86800.0,28.8211,28.8211,28.7545,28.8078,86800.0
2009-05-26 13:55:00,43.24,43.37,43.24,43.32,144300.0,28.8078,28.8944,28.8078,28.8611,144300.0
2009-05-26 14:00:00,43.34,43.4,43.3,43.34,166800.0,28.8744,28.9144,28.8478,28.8744,166800.0
2009-05-26 14:05:00,43.33,43.4,43.3,43.35,93700.0,28.8678,28.9144,28.8478,28.8811,93700.0
2009-05-26 14:10:00,43.37,43.37,43.28,43.3,102400.0,28.8944,28.8944,28.8345,28.8478,102400.0
2009-05-26 14:15:00,43.31,43.42,43.28,43.37,128500.0,28.8544,28.9277,28.8345,28.8944,128500.0
2009-05-26 14:20:00,43.36,43.36,43.23,43.3,152500.0,28.8878,28.8878,28.8011,28.8478,152500.0
2009-05-26 14:25:00,43.3,43.34,43.29,43.33,82700.0,28.8478,28.8744,28.8411,28.8678,82700.0
2009-05-26 14:30:00,43.32,43.43,43.32,43.37,166900.0,28.8611,28.9344,28.8611,28.8944,166900.0
2009-05-26 14:35:00,43.38,43.49,43.36,43.45,240400.0,28.9011,28.9744,28.8878,28.9477,240400.0
2009-05-26 14:40:00,43.45,43.5,43.41,43.42,174800.0,28.9477,28.981,28.9211,28.9277,174800.0
2009-05-26 14:45:00,43.43,43.48,43.38,43.39,224900.0,28.9344,28.9677,28.9011,28.9077,224900.0
2009-05-26 14:50:00,43.39,43.42,43.33,43.37,127300.0,28.9077,28.9277,28.8678,28.8944,127300.0
2009-05-26 14:55:00,43.37,43.39,43.25,43.26,189200.0,28.8944,28.9077,28.8145,28.8211,189200.0
2009-05-26 15:00:00,43.26,43.34,43.25,43.3,265400.0,28.8211,28.8744,28.8145,28.8478,265400.0
2009-05-26 15:05:00,43.3,43.35,43.21,43.32,193800.0,28.8478,28.8811,28.7878,28.8611,193800.0
2009-05-26 15:10:00,43.31,43.4,43.24,43.27,185500.0,28.8544,28.9144,28.8078,28.8278,185500.0
2009-05-26 15:15:00,43.27,43.28,43.08,43.14,373200.0,28.8278,28.8345,28.7012,28.7412,373200.0
2009-05-26 15:20:00,43.14,43.18,43.11,43.14,256900.0,28.7412,28.7678,28.7212,28.7412,256900.0
2009-05-26 15:25:00,43.13,43.23,43.13,43.16,193300.0,28.7345,28.8011,28.7345,28.7545,193300.0
2009-05-26 15:30:00,43.15,43.22,43.1,43.2,294100.0,28.7478,28.7945,28.7145,28.7812,294100.0
2009-05-26 15:35:00,43.21,43.21,43.1,43.15,340400.0,28.7878,28.7878,28.7145,28.7478,340400.0
2009-05-26 15:40:00,43.15,43.17,43.02,43.12,399700.0,28.7478,28.7612,28.6612,28.7279,399700.0
2009-05-26 15:45:00,43.12,43.2,43.01,43.2,567200.0,28.7279,28.7812,28.6546,28.7812,567200.0
2009-05-26 15:50:00,43.2,43.26,43.11,43.24,464400.0,28.7812,28.8211,28.7212,28.8078,464400.0
2009-05-26 15:55:00,43.24,43.37,43.2,43.32,969700.0,28.8078,28.8944,28.7812,28.8611,969700.0
2009-05-27 09:30:00,43.2,43.2,42.61,42.62,223300.0,28.8965,28.8965,28.5018,28.5085,223300.0
2009-05-27 09:35:00,42.61,42.99,42.57,42.92,380500.0,28.5018,28.756,28.4751,28.7092,380500.0
2009-05-27 09:40:00,42.93,43.08,42.89,43.05,304000.0,28.7159,28.8162,28.6891,28.7961,304000.0
2009-05-27 09:45:00,43.05,43.23,42.97,43.23,298400.0,28.7961,28.9165,28.7426,28.9165,298400.0
2009-05-27 09:50:00,43.22,43.52,43.22,43.5,590900.0,28.9099,29.1105,28.9099,29.0971,590900.0
2009-05-27 09:55:00,43.5,43.61,42.93,43.47,521700.0,29.0971,29.1707,28.7159,29.0771,521700.0
2009-05-27 10:00:00,43.48,43.61,43.28,43.38,378500.0,29.0838,29.1707,28.95,29.0169,378500.0
2009-05-27 10:05:00,43.39,43.41,43.14,43.16,319100.0,29.0236,29.0369,28.8563,28.8697,319100.0
2009-05-27 10:10:00,43.17,43.34,43.13,43.16,171900.0,28.8764,28.9901,28.8497,28.8697,171900.0
2009-05-27 10:15:00,43.16,43.2,43.09,43.09,152800.0,28.8697,28.8965,28.8229,28.8229,152800.0
2009-05-27 10:20:00,43.1,43.46,43.1,43.45,330700.0,28.8296,29.0704,28.8296,29.0637,330700.0
2009-05-27 10:25:00,43.46,43.53,43.38,43.43,247300.0,29.0704,29.1172,29.0169,29.0503,247300.0
2009-05-27 10:30:00,43.43,43.5,43.38,43.42,219200.0,29.0503,29.0971,29.0169,29.0436,219200.0
2009-05-27 10:35:00,43.42,43.62,43.41,43.54,260900.0,29.0436,29.1774,29.0369,29.1239,260900.0
2009-05-27 10:40:00,43.54,43.59,43.45,43.47,230200.0,29.1239,29.1573,29.0637,29.0771,230200.0
2009-05-27 10:45:00,43.47,43.57,43.41,43.57,200900.0,29.0771,29.144,29.0369,29.144,200900.0
2009-05-27 10:50:00,43.57,43.62,43.52,43.57,129400.0,29.144,29.1774,29.1105,29.144,129400.0
2009-05-27 10:55:00,43.57,43.67,43.53,43.62,111700.0,29.144,29.2109,29.1172,29.1774,111700.0
2009-05-27 11:00:00,43.62,43.65,43.54,43.55,139800.0,29.1774,29.1975,29.1239,29.1306,139800.0
2009-05-27 11:05:00,43.56,43.56,43.38,43.48,243700.0,29.1373,29.1373,29.0169,29.0838,243700.0
2009-05-27 11:10:00,43.49,43.57,43.47,43.53,158900.0,29.0905,29.144,29.0771,29.1172,158900.0
2009-05-27 11:15:00,43.53,43.53,43.45,43.48,80900.0,29.1172,29.1172,29.0637,29.0838,80900.0
2009-05-27 11:20:00,43.48,43.49,43.39,43.39,83400.0,29.0838,29.0905,29.0236,29.0236,83400.0
2009-05-27 11:25:00,43.39,43.49,43.36,43.48,193200.0,29.0236,29.0905,29.0035,29.0838,193200.0
2009-05-27 11:30:00,43.48,43.63,43.43,43.63,182500.0,29.0838,29.1841,29.0503,29.1841,182500.0
2009-05-27 11:35:00,43.62,43.63,43.57,43.6,118900.0,29.1774,29.1841,29.144,29.164,118900.0
2009-05-27 11:40:00,43.6,43.63,43.54,43.56,140400.0,29.164,29.1841,29.1239,29.1373,140400.0
2009-05-27 11:45:00,43.56,43.56,43.53,43.54,77400.0,29.1373,29.1373,29.1172,29.1239,77400.0
2009-05-27 11:50:00,43.55,43.65,43.55,43.58,147000.0,29.1306,29.1975,29.1306,29.1507,147000.0
2009-05-27 11:55:00,43.58,43.6,43.53,43.59,49100.0,29.1507,29.164,29.1172,29.1573,49100.0
2009-05-27 12:00:00,43.6,43.62,43.57,43.61,96000.0,29.164,29.1774,29.144,29.1707,96000.0
2009-05-27 12:05:00,43.61,43.65,43.57,43.61,145300.0,29.1707,29.1975,29.144,29.1707,145300.0
2009-05-27 12:10:00,43.62,43.68,43.56,43.67,129100.0,29.1774,29.2175,29.1373,29.2109,129100.0
2009-05-27 12:15:00,43.66,43.66,43.59,43.65,85900.0,29.2042,29.2042,29.1573,29.1975,85900.0
2009-05-27 12:20:00,43.65,43.68,43.61,43.64,138600.0,29.1975,29.2175,29.1707,29.1908,138600.0
2009-05-27 12:25:00,43.64,43.65,43.53,43.57,186300.0,29.1908,29.1975,29.1172,29.144,186300.0
2009-05-27 12:30:00,43.57,43.57,43.47,43.48,142100.0,29.144,29.144,29.0771,29.0838,142100.0
2009-05-27 12:35:00,43.49,43.5,43.37,43.38,178400.0,29.0905,29.0971,29.0102,29.0169,178400.0
2009-05-27 12:40:00,43.37,43.6,43.33,43.34,162900.0,29.0102,29.164,28.9834,28.9901,162900.0
2009-05-27 12:45:00,43.34,43.38,43.32,43.35,120100.0,28.9901,29.0169,28.9767,28.9968,120100.0
2009-05-27 12:50:00,43.35,43.36,43.32,43.34,94300.0,28.9968,29.0035,28.9767,28.9901,94300.0
2009-05-27 12:55:00,43.34,43.35,43.25,43.27,137000.0,28.9901,28.9968,28.9299,28.9433,137000.0
2009-05-27 13:00:00,43.27,43.35,43.26,43.35,182000.0,28.9433,28.9968,28.9366,28.9968,182000.0
2009-05-27 13:05:00,43.35,43.35,43.27,43.28,97200.0,28.9968,28.9968,28.9433,28.95,97200.0
2009-05-27 13:10:00,43.29,43.3,43.22,43.23,102700.0,28.9567,28.9634,28.9099,28.9165,102700.0
2009-05-27 13:15:00,43.23,43.31,43.23,43.31,200300.0,28.9165,28.9701,28.9165,28.9701,200300.0
2009-05-27 13:20:00,43.3,43.38,43.26,43.37,110600.0,28.9634,29.0169,28.9366,29.0102,110600.0
2009-05-27 13:25:00,43.36,43.36,43.26,43.28,107000.0,29.0035,29.0035,28.9366,28.95,107000.0
2009-05-27 13:30:00,43.27,43.28,43.13,43.16,241700.0,28.9433,28.95,28.8497,28.8697,241700.0
2009-05-27 13:35:00,43.16,43.18,43.04,43.04,142400.0,28.8697,28.8831,28.7895,28.7895,142400.0
2009-05-27 13:40:00,43.05,43.1,43.02,43.08,89000.0,28.7961,28.8296,28.7761,28.8162,89000.0
2009-05-27 13:45:00,43.08,43.11,42.88,42.9,148200.0,28.8162,28.8363,28.6824,28.6958,148200.0
2009-05-27 13:50:00,42.9,42.91,42.78,42.9,359600.0,28.6958,28.7025,28.6155,28.6958,359600.0
2009-05-27 13:55:00,42.89,43.0,42.89,42.93,122500.0,28.6891,28.7627,28.6891,28.7159,122500.0
2009-05-27 14:00:00,42.92,42.93,42.81,42.86,128200.0,28.7092,28.7159,28.6356,28.669,128200.0
2009-05-27 14:05:00,42.87,42.87,42.76,42.77,150000.0,28.6757,28.6757,28.6022,28.6088,150000.0
2009-05-27 14:10:00,42.77,42.98,42.77,42.92,153600.0,28.6088,28.7493,28.6088,28.7092,153600.0
2009-05-27 14:15:00,42.91,42.94,42.88,42.93,75300.0,28.7025,28.7226,28.6824,28.7159,75300.0
2009-05-27 14:20:00,42.93,42.93,42.73,42.81,140800.0,28.7159,28.7159,28.5821,28.6356,140800.0
2009-05-27 14:25:00,42.81,42.83,42.76,42.83,116800.0,28.6356,28.649,28.6022,28.649,116800.0
2009-05-27 14:30:00,42.82,42.85,42.7,42.74,140400.0,28.6423,28.6624,28.562,28.5888,140400.0
2009-05-27 14:35:00,42.74,42.86,42.74,42.85,137500.0,28.5888,28.669,28.5888,28.6624,137500.0
2009-05-27 14:40:00,42.84,42.9,42.82,42.84,259700.0,28.6557,28.6958,28.6423,28.6557,259700.0
2009-05-27 14:45:00,42.84,42.88,42.77,42.8,353300.0,28.6557,28.6824,28.6088,28.6289,353300.0
2009-05-27 14:50:00,42.81,42.86,42.78,42.85,300900.0,28.6356,28.669,28.6155,28.6624,300900.0
2009-05-27 14:55:00,42.83,42.88,42.71,42.71,213500.0,28.649,28.6824,28.5687,28.5687,213500.0
2009-05-27 15:00:00,42.71,42.81,42.66,42.8,317100.0,28.5687,28.6356,28.5353,28.6289,317100.0
2009-05-27 15:05:00,42.8,42.88,42.78,42.79,250700.0,28.6289,28.6824,28.6155,28.6222,250700.0
2009-05-27 15:10:00,42.79,42.79,42.65,42.68,198500.0,28.6222,28.6222,28.5286,28.5486,198500.0
2009-05-27 15:15:00,42.68,42.72,42.56,42.6,481000.0,28.5486,28.5754,28.4684,28.4951,481000.0
2009-05-27 15:20:00,42.6,42.61,42.32,42.33,611300.0,28.4951,28.5018,28.3078,28.3145,611300.0
2009-05-27 15:25:00,42.34,42.35,42.2,42.28,540700.0,28.3212,28.3279,28.2276,28.2811,540700.0
2009-05-27 15:30:00,42.28,42.46,42.25,42.36,334600.0,28.2811,28.4015,28.261,28.3346,334600.0
2009-05-27 15:35:00,42.36,42.41,42.25,42.36,271200.0,28.3346,28.368,28.261,28.3346,271200.0
2009-05-27 15:40:00,42.36,42.42,42.34,42.34,280200.0,28.3346,28.3747,28.3212,28.3212,280200.0
2009-05-27 15:45:00,42.34,42.46,42.34,42.41,336100.0,28.3212,28.4015,28.3212,28.368,336100.0
2009-05-27 15:50:00,42.42,42.49,42.3,42.31,563400.0,28.3747,28.4216,28.2945,28.3012,563400.0
2009-05-27 15:55:00,42.32,42.44,42.24,42.43,818000.0,28.3078,28.3881,28.2543,28.3814,818000.0
2009-05-28 09:30:00,42.73,42.9,42.25,42.54,272600.0,28.5821,28.6958,28.261,28.455,272600.0
2009-05-28 09:35:00,42.53,42.65,42.4,42.54,154100.0,28.4483,28.5286,28.3614,28.455,154100.0
2009-05-28 09:40:00,42.55,42.56,42.32,42.35,249500.0,28.4617,28.4684,28.3078,28.3279,249500.0
2009-05-28 09:45:00,42.35,42.42,42.22,42.28,213800.0,28.3279,28.3747,28.241,28.2811,213800.0
2009-05-28 09:50:00,42.29,42.37,42.25,42.34,151100.0,28.2878,28.3413,28.261,28.3212,151100.0
2009-05-28 09:55:00,42.33,42.39,42.18,42.26,186600.0,28.3145,28.3547,28.2142,28.2677,186600.0
2009-05-28 10:00:00,42.27,42.28,42.02,42.08,323500.0,28.2744,28.2811,28.1072,28.1473,323500.0
2009-05-28 10:05:00,42.07,42.12,41.85,42.0,327500.0,28.1406,28.1741,27.9935,28.0938,327500.0
2009-05-28 10:10:00,42.0,42.0,41.77,41.99,317600.0,28.0938,28.0938,27.9399,28.0871,317600.0
2009-05-28 10:15:00,41.98,42.24,41.98,42.2,348600.0,28.0804,28.2543,28.0804,28.2276,348600.0
2009-05-28 10:20:00,42.2,42.24,42.1,42.12,150100.0,28.2276,28.2543,28.1607,28.1741,150100.0
2009-05-28 10:25:00,42.13,42.27,42.11,42.22,164800.0,28.1808,28.2744,28.1674,28.241,164800.0
2009-05-28 10:30:00,42.22,42.26,42.08,42.1,137300.0,28.241,28.2677,28.1473,28.1607,137300.0
2009-05-28 10:35:00,42.11,42.19,42.1,42.16,148200.0,28.1674,28.2209,28.1607,28.2008,148200.0
2009-05-28 10:40:00,42.15,42.25,42.13,42.22,173700.0,28.1941,28.261,28.1808,28.241,173700.0
2009-05-28 10:45:00,42.23,42.23,42.18,42.22,93600.0,28.2476,28.2476,28.2142,28.241,93600.0
2009-05-28 10:50:00,42.23,42.26,42.17,42.21,89900.0,28.2476,28.2677,28.2075,28.2343,89900.0
2009-05-28 10:55:00,42.22,42.4,42.22,42.39,140900.0,28.241,28.3614,28.241,28.3547,140900.0
2009-05-28 11:00:00,42.39,42.4,42.29,42.38,226500.0,28.3547,28.3614,28.2878,28.348,226500.0
2009-05-28 11:05:00,42.38,42.61,42.38,42.54,306400.0,28.348,28.5018,28.348,28.455,306400.0
2009-05-28 11:10:00,42.55,42.6,42.5,42.53,135200.0,28.4617,28.4951,28.4282,28.4483,135200.0
2009-05-28 11:15:00,42.53,42.57,42.46,42.46,144300.0,28.4483,28.4751,28.4015,28.4015,144300.0
2009-05-28 11:20:00,42.46,42.5,42.39,42.45,108100.0,28.4015,28.4282,28.3547,28.3948,108100.0
2009-05-28 11:25:00,42.45,42.57,42.44,42.51,65200.0,28.3948,28.4751,28.3881,28.4349,65200.0
2009-05-28 11:30:00,42.49,42.55,42.46,42.5,51200.0,28.4216,28.4617,28.4015,28.4282,51200.0
2009-05-28 11:35:00,42.5,42.56,42.44,42.45,186900.0,28.4282,28.4684,28.3881,28.3948,186900.0
2009-05-28 11:40:00,42.45,42.45,42.38,42.41,43700.0,28.3948,28.3948,28.348,28.368,43700.0
2009-05-28 11:45:00,42.41,42.61,42.41,42.6,85600.0,28.368,28.5018,28.368,28.4951,85600.0
2009-05-28 11:50:00,42.59,42.61,42.54,42.6,97200.0,28.4884,28.5018,28.455,28.4951,97200.0
2009-05-28 11:55:00,42.59,42.71,42.57,42.7,108800.0,28.4884,28.5687,28.4751,28.562,108800.0
2009-05-28 12:00:00,42.7,42.74,42.63,42.66,167200.0,28.562,28.5888,28.5152,28.5353,167200.0
2009-05-28 12:05:00,42.67,42.67,42.53,42.54,113400.0,28.542,28.542,28.4483,28.455,113400.0
2009-05-28 12:10:00,42.54,42.55,42.45,42.47,62000.0,28.455,28.4617,28.3948,28.4082,62000.0
2009-05-28 12:15:00,42.45,42.48,42.39,42.4,99400.0,28.3948,28.4149,28.3547,28.3614,99400.0
2009-05-28 12:20:00,42.4,42.4,42.29,42.36,90700.0,28.3614,28.3614,28.2878,28.3346,90700.0
2009-05-28 12:25:00,42.36,42.4,42.34,42.35,57100.0,28.3346,28.3614,28.3212,28.3279,57100.0
2009-05-28 12:30:00,42.35,42.43,42.33,42.41,57900.0,28.3279,28.3814,28.3145,28.368,57900.0
2009-05-28 12:35:00,42.42,42.45,42.36,42.39,49800.0,28.3747,28.3948,28.3346,28.3547,49800.0
2009-05-28 12:40:00,42.4,42.41,42.34,42.34,40500.0,28.3614,28.368,28.3212,28.3212,40500.0
2009-05-28 12:45:00,42.35,42.35,42.23,42.25,84700.0,28.3279,28.3279,28.2476,28.261,84700.0
2009-05-28 12:50:00,42.25,42.25,42.16,42.2,49000.0,28.261,28.261,28.2008,28.2276,49000.0
2009-05-28 12:55:00,42.2,42.26,42.16,42.26,68200.0,28.2276,28.2677,28.2008,28.2677,68200.0
2009-05-28 13:00:00,42.26,42.4,42.24,42.38,302400.0,28.2677,28.3614,28.2543,28.348,302400.0
2009-05-28 13:05:00,42.39,42.48,42.39,42.4,140600.0,28.3547,28.4149,28.3547,28.3614,140600.0
2009-05-28 13:10:00,42.4,42.64,42.4,42.62,145900.0,28.3614,28.5219,28.3614,28.5085,145900.0
2009-05-28 13:15:00,42.62,42.84,42.62,42.81,346700.0,28.5085,28.6557,28.5085,28.6356,346700.0
2009-05-28 13:20:00,42.81,42.88,42.78,42.78,201400.0,28.6356,28.6824,28.6155,28.6155,201400.0
2009-05-28 13:25:00,42.78,42.84,42.69,42.7,223700.0,28.6155,28.6557,28.5553,28.562,223700.0
2009-05-28 13:30:00,42.7,42.73,42.67,42.7,73500.0,28.562,28.5821,28.542,28.562,73500.0
2009-05-28 13:35:00,42.7,42.73,42.66,42.68,116300.0,28.562,28.5821,28.5353,28.5486,116300.0
2009-05-28 13:40:00,42.69,42.72,42.63,42.65,70200.0,28.5553,28.5754,28.5152,28.5286,70200.0
2009-05-28 13:45:00,42.64,42.73,42.62,42.69,93000.0,28.5219,28.5821,28.5085,28.5553,93000.0
2009-05-28 13:50:00,42.69,42.72,42.66,42.69,62300.0,28.5553,28.5754,28.5353,28.5553,62300.0
2009-05-28 13:55:00,42.69,42.73,42.56,42.64,145800.0,28.5553,28.5821,28.4684,28.5219,145800.0
2009-05-28 14:00:00,42.65,42.77,42.6,42.74,95300.0,28.5286,28.6088,28.4951,28.5888,95300.0
2009-05-28 14:05:00,42.73,42.95,42.71,42.9,336200.0,28.5821,28.7292,28.5687,28.6958,336200.0
2009-05-28 14:10:00,42.91,42.99,42.86,42.86,179400.0,28.7025,28.756,28.669,28.669,179400.0
2009-05-28 14:15:00,42.86,43.0,42.85,43.0,196100.0,28.669,28.7627,28.6624,28.7627,196100.0
2009-05-28 14:20:00,42.99,43.2,42.98,43.16,289500.0,28.756,28.8965,28.7493,28.8697,289500.0
2009-05-28 14:25:00,43.17,43.2,43.07,43.07,129200.0,28.8764,28.8965,28.8095,28.8095,129200.0
2009-05-28 14:30:00,43.08,43.17,43.04,43.14,127700.0,28.8162,28.8764,28.7895,28.8563,127700.0
2009-05-28 14:35:00,43.14,43.14,43.06,43.06,101200.0,28.8563,28.8563,28.8028,28.8028,101200.0
2009-05-28 14:40:00,43.07,43.09,42.94,42.98,137700.0,28.8095,28.8229,28.7226,28.7493,137700.0
2009-05-28 14:45:00,42.98,43.01,42.95,43.01,85900.0,28.7493,28.7694,28.7292,28.7694,85900.0
2009-05-28 14:50:00,43.01,43.13,43.0,43.05,290300.0,28.7694,28.8497,28.7627,28.7961,290300.0
2009-05-28 14:55:00,43.06,43.14,43.0,43.13,165300.0,28.8028,28.8563,28.7627,28.8497,165300.0
2009-05-28 15:00:00,43.11,43.17,43.08,43.08,117100.0,28.8363,28.8764,28.8162,28.8162,117100.0
2009-05-28 15:05:00,43.07,43.1,43.03,43.03,103800.0,28.8095,28.8296,28.7828,28.7828,103800.0
2009-05-28 15:10:00,43.03,43.03,42.88,42.93,215500.0,28.7828,28.7828,28.6824,28.7159,215500.0
2009-05-28 15:15:00,42.93,42.97,42.89,42.91,170900.0,28.7159,28.7426,28.6891,28.7025,170900.0
2009-05-28 15:20:00,42.92,42.93,42.81,42.81,150300.0,28.7092,28.7159,28.6356,28.6356,150300.0
2009-05-28 15:25:00,42.82,42.93,42.77,42.93,162400.0,28.6423,28.7159,28.6088,28.7159,162400.0
2009-05-28 15:30:00,42.93,43.0,42.85,42.96,179500.0,28.7159,28.7627,28.6624,28.7359,179500.0
2009-05-28 15:35:00,42.96,42.97,42.83,42.86,208800.0,28.7359,28.7426,28.649,28.669,208800.0
2009-05-28 15:40:00,42.86,42.95,42.83,42.91,287800.0,28.669,28.7292,28.649,28.7025,287800.0
2009-05-28 15:45:00,42.92,42.94,42.84,42.92,193300.0,28.7092,28.7226,28.6557,28.7092,193300.0
2009-05-28 15:50:00,42.92,43.0,42.83,42.85,463500.0,28.7092,28.7627,28.649,28.6624,463500.0
2009-05-28 15:55:00,42.85,42.97,42.84,42.92,523200.0,28.6624,28.7426,28.6557,28.7092,523200.0
2009-05-29 09:30:00,43.25,43.32,42.5,42.54,354100.0,28.9299,28.9767,28.4282,28.455,354100.0
2009-05-29 09:35:00,42.56,42.93,42.43,42.92,266900.0,28.4684,28.7159,28.3814,28.7092,266900.0
2009-05-29 09:40:00,42.9,43.19,42.82,42.93,440000.0,28.6958,28.8898,28.6423,28.7159,440000.0
2009-05-29 09:45:00,42.93,43.04,42.71,42.94,448300.0,28.7159,28.7895,28.5687,28.7226,448300.0
2009-05-29 09:50:00,42.93,43.2,42.87,43.13,254800.0,28.7159,28.8965,28.6757,28.8497,254800.0
2009-05-29 09:55:00,43.13,43.3,43.04,43.28,222700.0,28.8497,28.9634,28.7895,28.95,222700.0
2009-05-29 10:00:00,43.29,43.34,43.17,43.19,332500.0,28.9567,28.9901,28.8764,28.8898,332500.0
2009-05-29 10:05:00,43.19,43.4,43.19,43.39,297700.0,28.8898,29.0303,28.8898,29.0236,297700.0
2009-05-29 10:10:00,43.38,43.51,43.37,43.44,418100.0,29.0169,29.1038,29.0102,29.057,418100.0
2009-05-29 10:15:00,43.43,43.65,43.43,43.52,401200.0,29.0503,29.1975,29.0503,29.1105,401200.0
2009-05-29 10:20:00,43.52,43.62,43.5,43.59,185900.0,29.1105,29.1774,29.0971,29.1573,185900.0
2009-05-29 10:25:00,43.59,43.59,43.52,43.56,134200.0,29.1573,29.1573,29.1105,29.1373,134200.0
2009-05-29 10:30:00,43.56,43.59,43.4,43.42,155200.0,29.1373,29.1573,29.0303,29.0436,155200.0
2009-05-29 10:35:00,43.43,43.43,43.32,43.37,108200.0,29.0503,29.0503,28.9767,29.0102,108200.0
2009-05-29 10:40:00,43.37,43.39,43.25,43.25,134600.0,29.0102,29.0236,28.9299,28.9299,134600.0
2009-05-29 10:45:00,43.24,43.27,43.12,43.27,183700.0,28.9232,28.9433,28.843,28.9433,183700.0
2009-05-29 10:50:00,43.27,43.4,43.23,43.34,134500.0,28.9433,29.0303,28.9165,28.9901,134500.0
2009-05-29 10:55:00,43.35,43.39,43.28,43.29,111100.0,28.9968,29.0236,28.95,28.9567,111100.0
2009-05-29 11:00:00,43.28,43.33,43.17,43.24,241800.0,28.95,28.9834,28.8764,28.9232,241800.0
2009-05-29 11:05:00,43.25,43.27,43.2,43.22,131200.0,28.9299,28.9433,28.8965,28.9099,131200.0
2009-05-29 11:10:00,43.22,43.25,43.19,43.24,93800.0,28.9099,28.9299,28.8898,28.9232,93800.0
2009-05-29 11:15:00,43.24,43.29,43.2,43.21,121300.0,28.9232,28.9567,28.8965,28.9032,121300.0
2009-05-29 11:20:00,43.2,43.26,43.14,43.26,155300.0,28.8965,28.9366,28.8563,28.9366,155300.0
2009-05-29 11:25:00,43.26,43.33,43.14,43.15,187200.0,28.9366,28.9834,28.8563,28.863,187200.0
2009-05-29 11:30:00,43.15,43.17,43.01,43.09,214500.0,28.863,28.8764,28.7694,28.8229,214500.0
2009-05-29 11:35:00,43.09,43.2,42.94,42.94,211700.0,28.8229,28.8965,28.7226,28.7226,211700.0
2009-05-29 11:40:00,42.94,43.02,42.91,42.95,224300.0,28.7226,28.7761,28.7025,28.7292,224300.0
2009-05-29 11:45:00,42.95,42.96,42.89,42.89,222600.0,28.7292,28.7359,28.6891,28.6891,222600.0
2009-05-29 11:50:00,42.9,42.92,42.86,42.89,333700.0,28.6958,28.7092,28.669,28.6891,333700.0
2009-05-29 11:55:00,42.88,42.93,42.74,42.8,171200.0,28.6824,28.7159,28.5888,28.6289,171200.0
2009-05-29 12:00:00,42.79,42.85,42.79,42.85,48600.0,28.6222,28.6624,28.6222,28.6624,48600.0
2009-05-29 12:05:00,42.85,42.85,42.82,42.82,74300.0,28.6624,28.6624,28.6423,28.6423,74300.0
2009-05-29 12:10:00,42.82,42.86,42.81,42.84,64400.0,28.6423,28.669,28.6356,28.6557,64400.0
2009-05-29 12:15:00,42.84,42.87,42.79,42.82,105500.0,28.6557,28.6757,28.6222,28.6423,105500.0
2009-05-29 12:20:00,42.82,42.85,42.77,42.78,76600.0,28.6423,28.6624,28.6088,28.6155,76600.0
2009-05-29 12:25:00,42.78,42.86,42.77,42.81,141500.0,28.6155,28.669,28.6088,28.6356,141500.0
2009-05-29 12:30:00,42.81,42.81,42.72,42.75,104500.0,28.6356,28.6356,28.5754,28.5955,104500.0
2009-05-29 12:35:00,42.76,42.77,42.65,42.66,115200.0,28.6022,28.6088,28.5286,28.5353,115200.0
2009-05-29 12:40:00,42.66,42.7,42.63,42.69,82700.0,28.5353,28.562,28.5152,28.5553,82700.0
2009-05-29 12:45:00,42.69,42.75,42.68,42.74,91100.0,28.5553,28.5955,28.5486,28.5888,91100.0
2009-05-29 12:50:00,42.73,42.76,42.68,42.71,98400.0,28.5821,28.6022,28.5486,28.5687,98400.0
2009-05-29 12:55:00,42.72,42.76,42.7,42.76,72900.0,28.5754,28.6022,28.562,28.6022,72900.0
2009-05-29 13:00:00,42.76,42.92,42.76,42.92,149400.0,28.6022,28.7092,28.6022,28.7092,149400.0
2009-05-29 13:05:00,42.92,42.94,42.89,42.9,88900.0,28.7092,28.7226,28.6891,28.6958,88900.0
2009-05-29 13:10:00,42.91,42.91,42.88,42.88,37400.0,28.7025,28.7025,28.6824,28.6824,37400.0
2009-05-29 13:15:00,42.88,42.9,42.86,42.86,44500.0,28.6824,28.6958,28.669,28.669,44500.0
2009-05-29 13:20:00,42.87,42.98,42.86,42.98,48400.0,28.6757,28.7493,28.669,28.7493,48400.0
2009-05-29 13:25:00,42.97,43.03,42.96,42.99,126100.0,28.7426,28.7828,28.7359,28.756,126100.0
2009-05-29 13:30:00,42.99,43.1,42.99,43.08,130800.0,28.756,28.8296,28.756,28.8162,130800.0
2009-05-29 13:35:00,43.08,43.09,43.05,43.05,49300.0,28.8162,28.8229,28.7961,28.7961,49300.0
2009-05-29 13:40:00,43.05,43.1,43.04,43.09,48600.0,28.7961,28.8296,28.7895,28.8229,48600.0
2009-05-29 13:45:00,43.09,43.1,43.05,43.05,47700.0,28.8229,28.8296,28.7961,28.7961,47700.0
2009-05-29 13:50:00,43.05,43.06,42.94,42.98,168800.0,28.7961,28.8028,28.7226,28.7493,168800.0
2009-05-29 13:55:00,42.98,43.02,42.97,43.0,31600.0,28.7493,28.7761,28.7426,28.7627,31600.0
2009-05-29 14:00:00,43.0,43.01,42.93,43.01,78600.0,28.7627,28.7694,28.7159,28.7694,78600.0
2009-05-29 14:05:00,43.0,43.01,42.97,42.97,29500.0,28.7627,28.7694,28.7426,28.7426,29500.0
2009-05-29 14:10:00,42.98,43.05,42.97,43.04,56200.0,28.7493,28.7961,28.7426,28.7895,56200.0
2009-05-29 14:15:00,43.04,43.05,42.97,42.99,40200.0,28.7895,28.7961,28.7426,28.756,40200.0
2009-05-29 14:20:00,42.99,43.02,42.92,42.93,72200.0,28.756,28.7761,28.7092,28.7159,72200.0
2009-05-29 14:25:00,42.93,42.95,42.89,42.92,59000.0,28.7159,28.7292,28.6891,28.7092,59000.0
2009-05-29 14:30:00,42.94,42.97,42.77,42.82,193800.0,28.7226,28.7426,28.6088,28.6423,193800.0
2009-05-29 14:35:00,42.82,42.84,42.81,42.83,44100.0,28.6423,28.6557,28.6356,28.649,44100.0
2009-05-29 14:40:00,42.83,42.86,42.77,42.83,71000.0,28.649,28.669,28.6088,28.649,71000.0
2009-05-29 14:45:00,42.83,42.85,42.8,42.82,49700.0,28.649,28.6624,28.6289,28.6423,49700.0
2009-05-29 14:50:00,42.81,42.82,42.72,42.76,150900.0,28.6356,28.6423,28.5754,28.6022,150900.0
2009-05-29 14:55:00,42.76,42.87,42.76,42.86,78500.0,28.6022,28.6757,28.6022,28.669,78500.0
2009-05-29 15:00:00,42.86,42.88,42.81,42.87,100500.0,28.669,28.6824,28.6356,28.6757,100500.0
2009-05-29 15:05:00,42.87,43.04,42.86,43.01,141600.0,28.6757,28.7895,28.669,28.7694,141600.0
2009-05-29 15:10:00,43.02,43.1,42.97,43.02,175600.0,28.7761,28.8296,28.7426,28.7761,175600.0
2009-05-29 15:15:00,43.02,43.07,42.99,43.06,110000.0,28.7761,28.8095,28.756,28.8028,110000.0
2009-05-29 15:20:00,43.06,43.06,42.84,42.88,230000.0,28.8028,28.8028,28.6557,28.6824,230000.0
2009-05-29 15:25:00,42.87,43.01,42.84,42.98,229700.0,28.6757,28.7694,28.6557,28.7493,229700.0
2009-05-29 15:30:00,42.98,43.06,42.94,42.95,153200.0,28.7493,28.8028,28.7226,28.7292,153200.0
2009-05-29 15:35:00,42.95,43.08,42.94,43.01,222100.0,28.7292,28.8162,28.7226,28.7694,222100.0
2009-05-29 15:40:00,43.02,43.12,42.98,43.07,245600.0,28.7761,28.843,28.7493,28.8095,245600.0
2009-05-29 15:45:00,43.07,43.16,43.07,43.13,221700.0,28.8095,28.8697,28.8095,28.8497,221700.0
2009-05-29 15:50:00,43.12,43.36,43.12,43.15,732700.0,28.843,29.0035,28.843,28.863,732700.0
2009-05-29 15:55:00,43.15,43.55,43.14,43.45,1133700.0,28.863,29.1306,28.8563,29.0637,1133700.0
2009-06-01 09:30:00,43.99,44.1,43.41,43.61,591800.0,29.4249,29.4985,29.0369,29.1707,591800.0
2009-06-01 09:35:00,43.61,43.79,43.46,43.76,215300.0,29.1707,29.2911,29.0704,29.2711,215300.0
2009-06-01 09:40:00,43.77,43.95,43.67,43.89,296200.0,29.2777,29.3981,29.2109,29.358,296200.0
2009-06-01 09:45:00,43.88,43.92,43.74,43.76,221800.0,29.3513,29.3781,29.2577,29.2711,221800.0
2009-06-01 09:50:00,43.77,43.85,43.69,43.85,306700.0,29.2777,29.3313,29.2242,29.3313,306700.0
2009-06-01 09:55:00,43.85,43.98,43.85,43.94,361500.0,29.3313,29.4182,29.3313,29.3915,361500.0
2009-06-01 10:00:00,43.94,44.04,43.88,44.01,645400.0,29.3915,29.4584,29.3513,29.4383,645400.0
2009-06-01 10:05:00,44.01,44.13,43.98,44.05,326200.0,29.4383,29.5186,29.4182,29.465,326200.0
2009-06-01 10:10:00,44.05,44.05,43.94,44.0,268800.0,29.465,29.465,29.3915,29.4316,268800.0
2009-06-01 10:15:00,44.01,44.14,44.0,44.1,316800.0,29.4383,29.5252,29.4316,29.4985,316800.0
2009-06-01 10:20:00,44.09,44.1,44.03,44.08,131500.0,29.4918,29.4985,29.4517,29.4851,131500.0
2009-06-01 10:25:00,44.09,44.27,44.09,44.22,388500.0,29.4918,29.6122,29.4918,29.5788,388500.0
2009-06-01 10:30:00,44.21,44.23,44.09,44.1,202200.0,29.5721,29.5854,29.4918,29.4985,202200.0
2009-06-01 10:35:00,44.1,44.2,44.05,44.18,146800.0,29.4985,29.5654,29.465,29.552,146800.0
2009-06-01 10:40:00,44.19,44.19,44.11,44.19,159500.0,29.5587,29.5587,29.5052,29.5587,159500.0
2009-06-01 10:45:00,44.18,44.2,44.09,44.09,129300.0,29.552,29.5654,29.4918,29.4918,129300.0
2009-06-01 10:50:00,44.1,44.15,44.03,44.04,232100.0,29.4985,29.5319,29.4517,29.4584,232100.0
2009-06-01 10:55:00,44.04,44.1,44.03,44.06,120400.0,29.4584,29.4985,29.4517,29.4717,120400.0
2009-06-01 11:00:00,44.07,44.15,44.06,44.1,118000.0,29.4784,29.5319,29.4717,29.4985,118000.0
2009-06-01 11:05:00,44.1,44.14,44.06,44.06,120900.0,29.4985,29.5252,29.4717,29.4717,120900.0
2009-06-01 11:10:00,44.06,44.15,44.05,44.15,112300.0,29.4717,29.5319,29.465,29.5319,112300.0
2009-06-01 11:15:00,44.15,44.17,44.13,44.13,109900.0,29.5319,29.5453,29.5186,29.5186,109900.0
2009-06-01 11:20:00,44.14,44.17,44.09,44.11,146700.0,29.5252,29.5453,29.4918,29.5052,146700.0
2009-06-01 11:25:00,44.11,44.15,44.08,44.1,65700.0,29.5052,29.5319,29.4851,29.4985,65700.0
2009-06-01 11:30:00,44.1,44.12,44.04,44.05,97100.0,29.4985,29.5119,29.4584,29.465,97100.0
2009-06-01 11:35:00,44.05,44.06,44.0,44.01,136200.0,29.465,29.4717,29.4316,29.4383,136200.0
2009-06-01 11:40:00,44.02,44.02,43.96,43.97,77000.0,29.445,29.445,29.4048,29.4115,77000.0
2009-06-01 11:45:00,43.97,44.18,43.97,44.17,122200.0,29.4115,29.552,29.4115,29.5453,122200.0
2009-06-01 11:50:00,44.17,44.17,44.12,44.14,62000.0,29.5453,29.5453,29.5119,29.5252,62000.0
2009-06-01 11:55:00,44.14,44.17,44.09,44.14,165000.0,29.5252,29.5453,29.4918,29.5252,165000.0
2009-06-01 12:00:00,44.14,44.15,44.11,44.13,58100.0,29.5252,29.5319,29.5052,29.5186,58100.0
2009-06-01 12:05:00,44.13,44.14,44.07,44.14,98900.0,29.5186,29.5252,29.4784,29.5252,98900.0
2009-06-01 12:10:00,44.13,44.16,44.12,44.15,66500.0,29.5186,29.5386,29.5119,29.5319,66500.0
2009-06-01 12:15:00,44.16,44.16,44.09,44.09,30200.0,29.5386,29.5386,29.4918,29.4918,30200.0
2009-06-01 12:20:00,44.1,44.18,44.09,44.16,66400.0,29.4985,29.552,29.4918,29.5386,66400.0
2009-06-01 12:25:00,44.16,44.2,44.14,44.2,101100.0,29.5386,29.5654,29.5252,29.5654,101100.0
2009-06-01 12:30:00,44.2,44.26,44.2,44.25,54600.0,29.5654,29.6055,29.5654,29.5988,54600.0
2009-06-01 12:35:00,44.25,44.3,44.25,44.3,72800.0,29.5988,29.6323,29.5988,29.6323,72800.0
2009-06-01 12:40:00,44.3,44.38,44.29,44.34,101200.0,29.6323,29.6858,29.6256,29.659,101200.0
2009-06-01 12:45:00,44.34,44.4,44.34,44.4,70200.0,29.659,29.6992,29.659,29.6992,70200.0
2009-06-01 12:50:00,44.4,44.43,44.38,44.43,111000.0,29.6992,29.7192,29.6858,29.7192,111000.0
2009-06-01 12:55:00,44.43,44.44,44.34,44.35,81400.0,29.7192,29.7259,29.659,29.6657,81400.0
2009-06-01 13:00:00,44.34,44.34,44.22,44.24,170100.0,29.659,29.659,29.5788,29.5921,170100.0
2009-06-01 13:05:00,44.23,44.25,44.21,44.22,58600.0,29.5854,29.5988,29.5721,29.5788,58600.0
2009-06-01 13:10:00,44.23,44.25,44.2,44.23,99000.0,29.5854,29.5988,29.5654,29.5854,99000.0
2009-06-01 13:15:00,44.23,44.31,44.22,44.24,87100.0,29.5854,29.639,29.5788,29.5921,87100.0
2009-06-01 13:20:00,44.25,44.3,44.23,44.29,130700.0,29.5988,29.6323,29.5854,29.6256,130700.0
2009-06-01 13:25:00,44.29,44.38,44.15,44.38,112800.0,29.6256,29.6858,29.5319,29.6858,112800.0
2009-06-01 13:30:00,44.38,44.49,44.37,44.44,194300.0,29.6858,29.7594,29.6791,29.7259,194300.0
2009-06-01 13:35:00,44.44,44.45,44.41,44.45,66900.0,29.7259,29.7326,29.7058,29.7326,66900.0
2009-06-01 13:40:00,44.45,44.45,44.4,44.42,92600.0,29.7326,29.7326,29.6992,29.7125,92600.0
2009-06-01 13:45:00,44.42,44.49,44.41,44.46,135100.0,29.7125,29.7594,29.7058,29.7393,135100.0
2009-06-01 13:50:00,44.46,44.47,44.44,44.44,49800.0,29.7393,29.746,29.7259,29.7259,49800.0
2009-06-01 13:55:00,44.45,44.73,44.43,44.64,529900.0,29.7326,29.9199,29.7192,29.8597,529900.0
2009-06-01 14:00:00,44.65,44.74,44.65,44.68,152200.0,29.8664,29.9266,29.8664,29.8864,152200.0
2009-06-01 14:05:00,44.68,44.75,44.61,44.63,204700.0,29.8864,29.9333,29.8396,29.853,204700.0
2009-06-01 14:10:00,44.63,44.69,44.55,44.55,209800.0,29.853,29.8931,29.7995,29.7995,209800.0
2009-06-01 14:15:00,44.55,44.66,44.55,44.6,126900.0,29.7995,29.8731,29.7995,29.8329,126900.0
2009-06-01 14:20:00,44.6,44.62,44.5,44.54,150600.0,29.8329,29.8463,29.766,29.7928,150600.0
2009-06-01 14:25:00,44.54,44.64,44.53,44.59,90500.0,29.7928,29.8597,29.7861,29.8262,90500.0
2009-06-01 14:30:00,44.56,44.61,44.43,44.44,224700.0,29.8062,29.8396,29.7192,29.7259,224700.0
2009-06-01 14:35:00,44.44,44.5,44.34,44.48,293000.0,29.7259,29.766,29.659,29.7527,293000.0
2009-06-01 14:40:00,44.48,44.56,44.44,44.47,174800.0,29.7527,29.8062,29.7259,29.746,174800.0
2009-06-01 14:45:00,44.48,44.55,44.42,44.45,123600.0,29.7527,29.7995,29.7125,29.7326,123600.0
2009-06-01 14:50:00,44.45,44.49,44.41,44.45,125600.0,29.7326,29.7594,29.7058,29.7326,125600.0
2009-06-01 14:55:00,44.45,44.52,44.43,44.5,119000.0,29.7326,29.7794,29.7192,29.766,119000.0
2009-06-01 15:00:00,44.49,44.51,44.42,44.44,165500.0,29.7594,29.7727,29.7125,29.7259,165500.0
2009-06-01 15:05:00,44.44,44.45,44.34,44.4,201000.0,29.7259,29.7326,29.659,29.6992,201000.0
2009-06-01 15:10:00,44.4,44.47,44.29,44.3,329000.0,29.6992,29.746,29.6256,29.6323,329000.0
2009-06-01 15:15:00,44.3,44.36,44.26,44.31,203000.0,29.6323,29.6724,29.6055,29.639,203000.0
2009-06-01 15:20:00,44.31,44.48,44.27,44.48,231400.0,29.639,29.7527,29.6122,29.7527,231400.0
2009-06-01 15:25:00,44.48,44.55,44.43,44.53,204300.0,29.7527,29.7995,29.7192,29.7861,204300.0
2009-06-01 15:30:00,44.52,44.55,44.41,44.44,413300.0,29.7794,29.7995,29.7058,29.7259,413300.0
2009-06-01 15:35:00,44.43,44.49,44.38,44.43,368500.0,29.7192,29.7594,29.6858,29.7192,368500.0
2009-06-01 15:40:00,44.43,44.53,44.42,44.46,278000.0,29.7192,29.7861,29.7125,29.7393,278000.0
2009-06-01 15:45:00,44.45,44.5,44.41,44.48,354100.0,29.7326,29.766,29.7058,29.7527,354100.0
2009-06-01 15:50:00,44.49,44.51,44.44,44.47,583800.0,29.7594,29.7727,29.7259,29.746,583800.0
2009-06-01 15:55:00,44.47,44.51,44.3,44.42,1265700.0,29.746,29.7727,29.6323,29.7125,1265700.0
2009-06-02 09:30:00,43.84,44.17,43.58,43.76,349700.0,29.3246,29.5453,29.1507,29.2711,349700.0
2009-06-02 09:35:00,43.77,44.08,43.74,44.04,302800.0,29.2777,29.4851,29.2577,29.4584,302800.0
2009-06-02 09:40:00,44.04,44.09,43.84,43.9,173500.0,29.4584,29.4918,29.3246,29.3647,173500.0
2009-06-02 09:45:00,43.9,44.11,43.9,44.0,256800.0,29.3647,29.5052,29.3647,29.4316,256800.0
2009-06-02 09:50:00,44.0,44.0,43.87,43.93,378000.0,29.4316,29.4316,29.3446,29.3848,378000.0
2009-06-02 09:55:00,43.93,44.11,43.89,44.11,300900.0,29.3848,29.5052,29.358,29.5052,300900.0
2009-06-02 10:00:00,44.11,44.5,44.11,44.38,811500.0,29.5052,29.766,29.5052,29.6858,811500.0
2009-06-02 10:05:00,44.38,44.41,44.17,44.23,199600.0,29.6858,29.7058,29.5453,29.5854,199600.0
2009-06-02 10:10:00,44.23,44.27,43.94,43.96,263900.0,29.5854,29.6122,29.3915,29.4048,263900.0
2009-06-02 10:15:00,43.96,44.02,43.86,43.95,271500.0,29.4048,29.445,29.3379,29.3981,271500.0
2009-06-02 10:20:00,43.95,43.95,43.81,43.9,252300.0,29.3981,29.3981,29.3045,29.3647,252300.0
2009-06-02 10:25:00,43.89,43.98,43.88,43.95,135300.0,29.358,29.4182,29.3513,29.3981,135300.0
2009-06-02 10:30:00,43.96,44.04,43.96,44.02,96900.0,29.4048,29.4584,29.4048,29.445,96900.0
2009-06-02 10:35:00,44.02,44.1,44.0,44.05,94000.0,29.445,29.4985,29.4316,29.465,94000.0
2009-06-02 10:40:00,44.05,44.14,44.02,44.11,166100.0,29.465,29.5252,29.445,29.5052,166100.0
2009-06-02 10:45:00,44.11,44.14,44.03,44.04,182600.0,29.5052,29.5252,29.4517,29.4584,182600.0
2009-06-02 10:50:00,44.06,44.08,43.83,43.84,168200.0,29.4717,29.4851,29.3179,29.3246,168200.0
2009-06-02 10:55:00,43.84,43.9,43.81,43.83,209900.0,29.3246,29.3647,29.3045,29.3179,209900.0
2009-06-02 11:00:00,43.84,43.9,43.83,43.87,59700.0,29.3246,29.3647,29.3179,29.3446,59700.0
2009-06-02 11:05:00,43.86,43.95,43.86,43.87,61200.0,29.3379,29.3981,29.3379,29.3446,61200.0
2009-06-02 11:10:00,43.87,43.93,43.84,43.88,108600.0,29.3446,29.3848,29.3246,29.3513,108600.0
2009-06-02 11:15:00,43.88,43.88,43.8,43.83,160000.0,29.3513,29.3513,29.2978,29.3179,160000.0
2009-06-02 11:20:00,43.84,43.93,43.82,43.91,108500.0,29.3246,29.3848,29.3112,29.3714,108500.0
2009-06-02 11:25:00,43.91,43.92,43.85,43.86,51400.0,29.3714,29.3781,29.3313,29.3379,51400.0
2009-06-02 11:30:00,43.86,43.87,43.69,43.74,126100.0,29.3379,29.3446,29.2242,29.2577,126100.0
2009-06-02 11:35:00,43.74,43.75,43.71,43.71,54200.0,29.2577,29.2644,29.2376,29.2376,54200.0
2009-06-02 11:40:00,43.71,43.73,43.69,43.73,98800.0,29.2376,29.251,29.2242,29.251,98800.0
2009-06-02 11:45:00,43.73,43.77,43.66,43.67,113300.0,29.251,29.2777,29.2042,29.2109,113300.0
2009-06-02 11:50:00,43.67,43.77,43.65,43.76,104400.0,29.2109,29.2777,29.1975,29.2711,104400.0
2009-06-02 11:55:00,43.76,43.78,43.67,43.67,82200.0,29.2711,29.2844,29.2109,29.2109,82200.0
2009-06-02 12:00:00,43.67,43.77,43.67,43.76,112600.0,29.2109,29.2777,29.2109,29.2711,112600.0
2009-06-02 12:05:00,43.76,43.8,43.71,43.77,127300.0,29.2711,29.2978,29.2376,29.2777,127300.0
2009-06-02 12:10:00,43.77,43.78,43.67,43.67,62500.0,29.2777,29.2844,29.2109,29.2109,62500.0
2009-06-02 12:15:00,43.66,43.71,43.65,43.71,117400.0,29.2042,29.2376,29.1975,29.2376,117400.0
2009-06-02 12:20:00,43.71,43.75,43.71,43.75,94600.0,29.2376,29.2644,29.2376,29.2644,94600.0
2009-06-02 12:25:00,43.75,43.77,43.7,43.71,71200.0,29.2644,29.2777,29.2309,29.2376,71200.0
2009-06-02 12:30:00,43.71,43.73,43.65,43.65,54700.0,29.2376,29.251,29.1975,29.1975,54700.0
2009-06-02 12:35:00,43.65,43.79,43.64,43.78,93700.0,29.1975,29.2911,29.1908,29.2844,93700.0
2009-06-02 12:40:00,43.79,43.81,43.77,43.77,30900.0,29.2911,29.3045,29.2777,29.2777,30900.0
2009-06-02 12:45:00,43.77,43.79,43.65,43.67,179400.0,29.2777,29.2911,29.1975,29.2109,179400.0
2009-06-02 12:50:00,43.67,43.77,43.62,43.75,143800.0,29.2109,29.2777,29.1774,29.2644,143800.0
2009-06-02 12:55:00,43.76,43.84,43.76,43.76,49800.0,29.2711,29.3246,29.2711,29.2711,49800.0
2009-06-02 13:00:00,43.76,43.76,43.64,43.66,98400.0,29.2711,29.2711,29.1908,29.2042,98400.0
2009-06-02 13:05:00,43.66,43.69,43.64,43.65,80600.0,29.2042,29.2242,29.1908,29.1975,80600.0
2009-06-02 13:10:00,43.65,43.72,43.64,43.68,68500.0,29.1975,29.2443,29.1908,29.2175,68500.0
2009-06-02 13:15:00,43.68,43.7,43.65,43.67,64400.0,29.2175,29.2309,29.1975,29.2109,64400.0
2009-06-02 13:20:00,43.67,43.74,43.66,43.74,59200.0,29.2109,29.2577,29.2042,29.2577,59200.0
2009-06-02 13:25:00,43.74,43.86,43.74,43.85,112100.0,29.2577,29.3379,29.2577,29.3313,112100.0
2009-06-02 13:30:00,43.85,43.89,43.84,43.87,85100.0,29.3313,29.358,29.3246,29.3446,85100.0
2009-06-02 13:35:00,43.87,43.97,43.87,43.92,186700.0,29.3446,29.4115,29.3446,29.3781,186700.0
2009-06-02 13:40:00,43.93,44.01,43.88,44.01,154400.0,29.3848,29.4383,29.3513,29.4383,154400.0
2009-06-02 13:45:00,44.01,44.07,43.98,43.98,223700.0,29.4383,29.4784,29.4182,29.4182,223700.0
2009-06-02 13:50:00,43.99,43.99,43.96,43.96,68400.0,29.4249,29.4249,29.4048,29.4048,68400.0
2009-06-02 13:55:00,43.95,44.02,43.95,44.01,88100.0,29.3981,29.445,29.3981,29.4383,88100.0
2009-06-02 14:00:00,44.02,44.04,43.9,43.91,168600.0,29.445,29.4584,29.3647,29.3714,168600.0
2009-06-02 14:05:00,43.91,43.93,43.86,43.88,106000.0,29.3714,29.3848,29.3379,29.3513,106000.0
2009-06-02 14:10:00,43.88,43.99,43.85,43.97,65000.0,29.3513,29.4249,29.3313,29.4115,65000.0
2009-06-02 14:15:00,43.97,44.08,43.97,44.05,187200.0,29.4115,29.4851,29.4115,29.465,187200.0
2009-06-02 14:20:00,44.05,44.12,44.04,44.08,169600.0,29.465,29.5119,29.4584,29.4851,169600.0
2009-06-02 14:25:00,44.08,44.11,44.04,44.08,141700.0,29.4851,29.5052,29.4584,29.4851,141700.0
2009-06-02 14:30:00,44.08,44.12,44.0,44.01,139800.0,29.4851,29.5119,29.4316,29.4383,139800.0
2009-06-02 14:35:00,44.01,44.05,43.91,43.94,294700.0,29.4383,29.465,29.3714,29.3915,294700.0
2009-06-02 14:40:00,43.94,44.03,43.92,43.98,235700.0,29.3915,29.4517,29.3781,29.4182,235700.0
2009-06-02 14:45:00,43.99,44.02,43.96,43.97,93800.0,29.4249,29.445,29.4048,29.4115,93800.0
2009-06-02 14:50:00,43.98,44.06,43.95,44.05,114600.0,29.4182,29.4717,29.3981,29.465,114600.0
2009-06-02 14:55:00,44.05,44.05,43.97,43.97,73400.0,29.465,29.465,29.4115,29.4115,73400.0
2009-06-02 15:00:00,43.97,44.1,43.97,44.1,139000.0,29.4115,29.4985,29.4115,29.4985,139000.0
2009-06-02 15:05:00,44.1,44.11,44.03,44.04,246700.0,29.4985,29.5052,29.4517,29.4584,246700.0
2009-06-02 15:10:00,44.03,44.05,43.94,43.96,255200.0,29.4517,29.465,29.3915,29.4048,255200.0
2009-06-02 15:15:00,43.95,44.01,43.91,43.96,150500.0,29.3981,29.4383,29.3714,29.4048,150500.0
2009-06-02 15:20:00,43.96,43.99,43.89,43.91,215900.0,29.4048,29.4249,29.358,29.3714,215900.0
2009-06-02 15:25:00,43.91,44.0,43.9,43.9,143700.0,29.3714,29.4316,29.3647,29.3647,143700.0
2009-06-02 15:30:00,43.9,43.92,43.83,43.87,145500.0,29.3647,29.3781,29.3179,29.3446,145500.0
2009-06-02 15:35:00,43.88,43.97,43.84,43.95,205100.0,29.3513,29.4115,29.3246,29.3981,205100.0
2009-06-02 15:40:00,43.95,44.0,43.92,43.96,194100.0,29.3981,29.4316,29.3781,29.4048,194100.0
2009-06-02 15:45:00,43.97,44.01,43.93,43.96,208000.0,29.4115,29.4383,29.3848,29.4048,208000.0
2009-06-02 15:50:00,43.96,43.97,43.81,43.83,404700.0,29.4048,29.4115,29.3045,29.3179,404700.0
2009-06-02 15:55:00,43.83,43.95,43.81,43.91,439400.0,29.3179,29.3981,29.3045,29.3714,439400.0
2009-06-03 09:30:00,43.59,43.91,43.39,43.4,330400.0,29.1573,29.3714,29.0236,29.0303,330400.0
2009-06-03 09:35:00,43.41,43.52,43.38,43.43,254800.0,29.0369,29.1105,29.0169,29.0503,254800.0
2009-06-03 09:40:00,43.43,43.49,43.29,43.35,227400.0,29.0503,29.0905,28.9567,28.9968,227400.0
2009-06-03 09:45:00,43.35,43.59,43.32,43.54,250900.0,28.9968,29.1573,28.9767,29.1239,250900.0
2009-06-03 09:50:00,43.53,43.53,43.3,43.33,307500.0,29.1172,29.1172,28.9634,28.9834,307500.0
2009-06-03 09:55:00,43.33,43.38,43.27,43.33,273100.0,28.9834,29.0169,28.9433,28.9834,273100.0
2009-06-03 10:00:00,43.33,43.35,43.12,43.13,465300.0,28.9834,28.9968,28.843,28.8497,465300.0
2009-06-03 10:05:00,43.13,43.2,43.02,43.06,360300.0,28.8497,28.8965,28.7761,28.8028,360300.0
2009-06-03 10:10:00,43.06,43.2,43.03,43.16,244900.0,28.8028,28.8965,28.7828,28.8697,244900.0
2009-06-03 10:15:00,43.15,43.16,43.0,43.02,185400.0,28.863,28.8697,28.7627,28.7761,185400.0
2009-06-03 10:20:00,43.03,43.08,42.97,43.03,257900.0,28.7828,28.8162,28.7426,28.7828,257900.0
2009-06-03 10:25:00,43.02,43.06,43.02,43.06,98200.0,28.7761,28.8028,28.7761,28.8028,98200.0
2009-06-03 10:30:00,43.06,43.19,43.04,43.09,258600.0,28.8028,28.8898,28.7895,28.8229,258600.0
2009-06-03 10:35:00,43.08,43.13,43.04,43.04,273300.0,28.8162,28.8497,28.7895,28.7895,273300.0
2009-06-03 10:40:00,43.04,43.09,42.99,43.08,252300.0,28.7895,28.8229,28.756,28.8162,252300.0
2009-06-03 10:45:00,43.08,43.11,43.08,43.11,60400.0,28.8162,28.8363,28.8162,28.8363,60400.0
2009-06-03 10:50:00,43.11,43.16,43.1,43.13,96400.0,28.8363,28.8697,28.8296,28.8497,96400.0
2009-06-03 10:55:00,43.13,43.22,43.12,43.21,62900.0,28.8497,28.9099,28.843,28.9032,62900.0
2009-06-03 11:00:00,43.22,43.22,43.07,43.1,102700.0,28.9099,28.9099,28.8095,28.8296,102700.0
2009-06-03 11:05:00,43.1,43.11,43.04,43.05,84600.0,28.8296,28.8363,28.7895,28.7961,84600.0
2009-06-03 11:10:00,43.05,43.08,43.05,43.07,65100.0,28.7961,28.8162,28.7961,28.8095,65100.0
2009-06-03 11:15:00,43.06,43.11,43.04,43.07,74900.0,28.8028,28.8363,28.7895,28.8095,74900.0
2009-06-03 11:20:00,43.07,43.25,43.06,43.24,84700.0,28.8095,28.9299,28.8028,28.9232,84700.0
2009-06-03 11:25:00,43.25,43.28,43.23,43.24,116700.0,28.9299,28.95,28.9165,28.9232,116700.0
2009-06-03 11:30:00,43.25,43.31,43.24,43.29,139600.0,28.9299,28.9701,28.9232,28.9567,139600.0
2009-06-03 11:35:00,43.29,43.37,43.28,43.35,143500.0,28.9567,29.0102,28.95,28.9968,143500.0
2009-06-03 11:40:00,43.36,43.38,43.21,43.26,169400.0,29.0035,29.0169,28.9032,28.9366,169400.0
2009-06-03 11:45:00,43.25,43.34,43.24,43.31,85100.0,28.9299,28.9901,28.9232,28.9701,85100.0
2009-06-03 11:50:00,43.31,43.34,43.3,43.32,54600.0,28.9701,28.9901,28.9634,28.9767,54600.0
2009-06-03 11:55:00,43.31,43.32,43.13,43.15,137400.0,28.9701,28.9767,28.8497,28.863,137400.0
2009-06-03 12:00:00,43.14,43.19,43.13,43.15,54100.0,28.8563,28.8898,28.8497,28.863,54100.0
2009-06-03 12:05:00,43.14,43.18,43.1,43.18,109500.0,28.8563,28.8831,28.8296,28.8831,109500.0
2009-06-03 12:10:00,43.17,43.18,43.11,43.13,37900.0,28.8764,28.8831,28.8363,28.8497,37900.0
2009-06-03 12:15:00,43.1,43.14,43.09,43.13,90200.0,28.8296,28.8563,28.8229,28.8497,90200.0
2009-06-03 12:20:00,43.14,43.15,43.1,43.1,72800.0,28.8563,28.863,28.8296,28.8296,72800.0
2009-06-03 12:25:00,43.1,43.12,43.0,43.0,166000.0,28.8296,28.843,28.7627,28.7627,166000.0
2009-06-03 12:30:00,42.99,43.1,42.97,43.01,105200.0,28.756,28.8296,28.7426,28.7694,105200.0
2009-06-03 12:35:00,43.02,43.02,42.98,43.01,37700.0,28.7761,28.7761,28.7493,28.7694,37700.0
2009-06-03 12:40:00,43.01,43.04,42.99,43.01,58100.0,28.7694,28.7895,28.756,28.7694,58100.0
2009-06-03 12:45:00,43.0,43.04,43.0,43.03,75400.0,28.7627,28.7895,28.7627,28.7828,75400.0
2009-06-03 12:50:00,43.03,43.08,43.02,43.02,54400.0,28.7828,28.8162,28.7761,28.7761,54400.0
2009-06-03 12:55:00,43.03,43.04,42.99,43.01,93900.0,28.7828,28.7895,28.756,28.7694,93900.0
2009-06-03 13:00:00,43.0,43.04,43.0,43.04,72200.0,28.7627,28.7895,28.7627,28.7895,72200.0
2009-06-03 13:05:00,43.03,43.1,43.03,43.07,71500.0,28.7828,28.8296,28.7828,28.8095,71500.0
2009-06-03 13:10:00,43.07,43.09,43.02,43.09,77600.0,28.8095,28.8229,28.7761,28.8229,77600.0
2009-06-03 13:15:00,43.08,43.11,43.07,43.1,60500.0,28.8162,28.8363,28.8095,28.8296,60500.0
2009-06-03 13:20:00,43.11,43.11,43.07,43.1,79500.0,28.8363,28.8363,28.8095,28.8296,79500.0
2009-06-03 13:25:00,43.09,43.11,43.05,43.07,83800.0,28.8229,28.8363,28.7961,28.8095,83800.0
2009-06-03 13:30:00,43.06,43.12,43.06,43.11,81600.0,28.8028,28.843,28.8028,28.8363,81600.0
2009-06-03 13:35:00,43.11,43.13,43.07,43.11,72300.0,28.8363,28.8497,28.8095,28.8363,72300.0
2009-06-03 13:40:00,43.12,43.12,43.0,43.0,165700.0,28.843,28.843,28.7627,28.7627,165700.0
2009-06-03 13:45:00,43.0,43.0,42.89,42.9,304000.0,28.7627,28.7627,28.6891,28.6958,304000.0
2009-06-03 13:50:00,42.9,42.91,42.85,42.89,163100.0,28.6958,28.7025,28.6624,28.6891,163100.0
2009-06-03 13:55:00,42.89,42.92,42.86,42.9,76200.0,28.6891,28.7092,28.669,28.6958,76200.0
2009-06-03 14:00:00,42.9,42.92,42.86,42.91,118600.0,28.6958,28.7092,28.669,28.7025,118600.0
2009-06-03 14:05:00,42.91,42.96,42.9,42.92,136000.0,28.7025,28.7359,28.6958,28.7092,136000.0
2009-06-03 14:10:00,42.93,42.96,42.9,42.96,92600.0,28.7159,28.7359,28.6958,28.7359,92600.0
2009-06-03 14:15:00,42.96,43.02,42.95,43.0,200300.0,28.7359,28.7761,28.7292,28.7627,200300.0
2009-06-03 14:20:00,43.0,43.05,42.98,43.01,133300.0,28.7627,28.7961,28.7493,28.7694,133300.0
2009-06-03 14:25:00,43.01,43.04,42.98,42.99,92900.0,28.7694,28.7895,28.7493,28.756,92900.0
2009-06-03 14:30:00,42.99,43.02,42.94,42.96,121200.0,28.756,28.7761,28.7226,28.7359,121200.0
2009-06-03 14:35:00,42.97,43.06,42.95,43.05,319700.0,28.7426,28.8028,28.7292,28.7961,319700.0
2009-06-03 14:40:00,43.05,43.13,43.04,43.11,259100.0,28.7961,28.8497,28.7895,28.8363,259100.0
2009-06-03 14:45:00,43.11,43.17,43.08,43.16,275700.0,28.8363,28.8764,28.8162,28.8697,275700.0
2009-06-03 14:50:00,43.16,43.18,43.14,43.17,93200.0,28.8697,28.8831,28.8563,28.8764,93200.0
2009-06-03 14:55:00,43.18,43.24,43.16,43.19,206100.0,28.8831,28.9232,28.8697,28.8898,206100.0
2009-06-03 15:00:00,43.2,43.26,43.19,43.24,137400.0,28.8965,28.9366,28.8898,28.9232,137400.0
2009-06-03 15:05:00,43.24,43.24,43.18,43.23,96700.0,28.9232,28.9232,28.8831,28.9165,96700.0
2009-06-03 15:10:00,43.22,43.24,43.2,43.24,132400.0,28.9099,28.9232,28.8965,28.9232,132400.0
2009-06-03 15:15:00,43.24,43.33,43.23,43.28,219800.0,28.9232,28.9834,28.9165,28.95,219800.0
2009-06-03 15:20:00,43.28,43.28,43.16,43.19,148900.0,28.95,28.95,28.8697,28.8898,148900.0
2009-06-03 15:25:00,43.19,43.2,43.06,43.12,161400.0,28.8898,28.8965,28.8028,28.843,161400.0
2009-06-03 15:30:00,43.13,43.16,43.05,43.06,169700.0,28.8497,28.8697,28.7961,28.8028,169700.0
2009-06-03 15:35:00,43.06,43.13,43.03,43.1,157200.0,28.8028,28.8497,28.7828,28.8296,157200.0
2009-06-03 15:40:00,43.1,43.22,43.1,43.16,231700.0,28.8296,28.9099,28.8296,28.8697,231700.0
2009-06-03 15:45:00,43.16,43.23,43.09,43.11,432600.0,28.8697,28.9165,28.8229,28.8363,432600.0
2009-06-03 15:50:00,43.11,43.25,42.95,43.19,1166100.0,28.8363,28.9299,28.7292,28.8898,1166100.0
2009-06-03 15:55:00,43.2,43.6,43.15,43.58,2549100.0,28.8965,29.164,28.863,29.1507,2549100.0
2009-06-04 09:30:00,43.75,44.24,43.65,44.24,388500.0,29.2644,29.5921,29.1975,29.5921,388500.0
2009-06-04 09:35:00,44.2,44.48,44.15,44.45,451400.0,29.5654,29.7527,29.5319,29.7326,451400.0
2009-06-04 09:40:00,44.44,44.73,44.44,44.59,388300.0,29.7259,29.9199,29.7259,29.8262,388300.0
2009-06-04 09:45:00,44.59,44.63,44.4,44.51,327600.0,29.8262,29.853,29.6992,29.7727,327600.0
2009-06-04 09:50:00,44.5,44.6,44.41,44.45,276300.0,29.766,29.8329,29.7058,29.7326,276300.0
2009-06-04 09:55:00,44.45,44.62,44.45,44.62,257900.0,29.7326,29.8463,29.7326,29.8463,257900.0
2009-06-04 10:00:00,44.62,44.62,44.35,44.36,210400.0,29.8463,29.8463,29.6657,29.6724,210400.0
2009-06-04 10:05:00,44.36,44.37,44.19,44.34,279700.0,29.6724,29.6791,29.5587,29.659,279700.0
2009-06-04 10:10:00,44.35,44.5,44.3,44.43,224200.0,29.6657,29.766,29.6323,29.7192,224200.0
2009-06-04 10:15:00,44.43,44.44,44.33,44.41,190700.0,29.7192,29.7259,29.6523,29.7058,190700.0
2009-06-04 10:20:00,44.4,44.59,44.39,44.59,238000.0,29.6992,29.8262,29.6925,29.8262,238000.0
2009-06-04 10:25:00,44.58,44.7,44.51,44.7,324300.0,29.8196,29.8998,29.7727,29.8998,324300.0
2009-06-04 10:30:00,44.69,44.75,44.63,44.72,433800.0,29.8931,29.9333,29.853,29.9132,433800.0
2009-06-04 10:35:00,44.72,44.84,44.69,44.69,268900.0,29.9132,29.9935,29.8931,29.8931,268900.0
2009-06-04 10:40:00,44.69,44.69,44.56,44.6,206400.0,29.8931,29.8931,29.8062,29.8329,206400.0
2009-06-04 10:45:00,44.6,44.72,44.58,44.65,211600.0,29.8329,29.9132,29.8196,29.8664,211600.0
2009-06-04 10:50:00,44.65,44.9,44.65,44.86,421800.0,29.8664,30.0336,29.8664,30.0068,421800.0
2009-06-04 10:55:00,44.87,44.94,44.76,44.85,328900.0,30.0135,30.0604,29.94,30.0002,328900.0
2009-06-04 11:00:00,44.85,44.92,44.85,44.85,309000.0,30.0002,30.047,30.0002,30.0002,309000.0
2009-06-04 11:05:00,44.85,44.95,44.85,44.94,335900.0,30.0002,30.067,30.0002,30.0604,335900.0
2009-06-04 11:10:00,44.94,44.96,44.88,44.92,381200.0,30.0604,30.0737,30.0202,30.047,381200.0
2009-06-04 11:15:00,44.91,44.94,44.88,44.89,243000.0,30.0403,30.0604,30.0202,30.0269,243000.0
2009-06-04 11:20:00,44.89,44.9,44.83,44.83,117600.0,30.0269,30.0336,29.9868,29.9868,117600.0
2009-06-04 11:25:00,44.83,44.87,44.76,44.82,102100.0,29.9868,30.0135,29.94,29.9801,102100.0
2009-06-04 11:30:00,44.81,44.81,44.73,44.75,106400.0,29.9734,29.9734,29.9199,29.9333,106400.0
2009-06-04 11:35:00,44.75,44.8,44.68,44.79,98500.0,29.9333,29.9667,29.8864,29.96,98500.0
2009-06-04 11:40:00,44.8,44.85,44.75,44.83,157700.0,29.9667,30.0002,29.9333,29.9868,157700.0
2009-06-04 11:45:00,44.82,44.9,44.79,44.86,146000.0,29.9801,30.0336,29.96,30.0068,146000.0
2009-06-04 11:50:00,44.86,44.96,44.86,44.96,154900.0,30.0068,30.0737,30.0068,30.0737,154900.0
2009-06-04 11:55:00,44.95,44.95,44.79,44.79,104400.0,30.067,30.067,29.96,29.96,104400.0
2009-06-04 12:00:00,44.79,44.81,44.67,44.7,137200.0,29.96,29.9734,29.8798,29.8998,137200.0
2009-06-04 12:05:00,44.7,44.78,44.69,44.77,67600.0,29.8998,29.9533,29.8931,29.9466,67600.0
2009-06-04 12:10:00,44.76,44.77,44.69,44.72,63900.0,29.94,29.9466,29.8931,29.9132,63900.0
2009-06-04 12:15:00,44.72,44.8,44.71,44.8,37000.0,29.9132,29.9667,29.9065,29.9667,37000.0
2009-06-04 12:20:00,44.8,44.93,44.79,44.91,100400.0,29.9667,30.0537,29.96,30.0403,100400.0
2009-06-04 12:25:00,44.91,44.92,44.86,44.88,111300.0,30.0403,30.047,30.0068,30.0202,111300.0
2009-06-04 12:30:00,44.87,44.87,44.82,44.83,51100.0,30.0135,30.0135,29.9801,29.9868,51100.0
2009-06-04 12:35:00,44.82,44.86,44.78,44.81,100700.0,29.9801,30.0068,29.9533,29.9734,100700.0
2009-06-04 12:40:00,44.81,44.83,44.77,44.81,133400.0,29.9734,29.9868,29.9466,29.9734,133400.0
2009-06-04 12:45:00,44.81,44.84,44.75,44.76,139000.0,29.9734,29.9935,29.9333,29.94,139000.0
2009-06-04 12:50:00,44.76,44.77,44.73,44.73,97900.0,29.94,29.9466,29.9199,29.9199,97900.0
2009-06-04 12:55:00,44.73,44.77,44.72,44.76,129800.0,29.9199,29.9466,29.9132,29.94,129800.0
2009-06-04 13:00:00,44.76,44.82,44.73,44.81,77300.0,29.94,29.9801,29.9199,29.9734,77300.0
2009-06-04 13:05:00,44.81,44.83,44.78,44.82,68900.0,29.9734,29.9868,29.9533,29.9801,68900.0
2009-06-04 13:10:00,44.81,44.93,44.81,44.89,131900.0,29.9734,30.0537,29.9734,30.0269,131900.0
2009-06-04 13:15:00,44.89,45.0,44.88,44.98,259600.0,30.0269,30.1005,30.0202,30.0871,259600.0
2009-06-04 13:20:00,44.98,45.07,44.98,45.06,473500.0,30.0871,30.1473,30.0871,30.1406,473500.0
2009-06-04 13:25:00,45.06,45.06,44.97,44.98,91500.0,30.1406,30.1406,30.0804,30.0871,91500.0
2009-06-04 13:30:00,44.97,45.08,44.96,45.08,126500.0,30.0804,30.154,30.0737,30.154,126500.0
2009-06-04 13:35:00,45.07,45.08,45.04,45.05,120600.0,30.1473,30.154,30.1272,30.1339,120600.0
2009-06-04 13:40:00,45.05,45.07,45.03,45.03,105700.0,30.1339,30.1473,30.1206,30.1206,105700.0
2009-06-04 13:45:00,45.03,45.06,44.98,45.04,243500.0,30.1206,30.1406,30.0871,30.1272,243500.0
2009-06-04 13:50:00,45.04,45.07,45.0,45.02,136500.0,30.1272,30.1473,30.1005,30.1139,136500.0
2009-06-04 13:55:00,45.03,45.03,45.0,45.0,80700.0,30.1206,30.1206,30.1005,30.1005,80700.0
2009-06-04 14:00:00,45.0,45.02,45.0,45.01,104000.0,30.1005,30.1139,30.1005,30.1072,104000.0
2009-06-04 14:05:00,45.0,45.08,45.0,45.06,391200.0,30.1005,30.154,30.1005,30.1406,391200.0
2009-06-04 14:10:00,45.05,45.12,45.02,45.05,291000.0,30.1339,30.1808,30.1139,30.1339,291000.0
2009-06-04 14:15:00,45.06,45.1,45.06,45.07,94900.0,30.1406,30.1674,30.1406,30.1473,94900.0
2009-06-04 14:20:00,45.07,45.08,45.0,45.01,184300.0,30.1473,30.154,30.1005,30.1072,184300.0
2009-06-04 14:25:00,45.01,45.08,45.0,45.05,116800.0,30.1072,30.154,30.1005,30.1339,116800.0
2009-06-04 14:30:00,45.04,45.07,45.01,45.02,88200.0,30.1272,30.1473,30.1072,30.1139,88200.0
2009-06-04 14:35:00,45.01,45.02,44.89,44.95,211700.0,30.1072,30.1139,30.0269,30.067,211700.0
2009-06-04 14:40:00,44.95,45.07,44.94,44.99,132900.0,30.067,30.1473,30.0604,30.0938,132900.0
2009-06-04 14:45:00,44.99,45.04,44.98,45.02,106900.0,30.0938,30.1272,30.0871,30.1139,106900.0
2009-06-04 14:50:00,45.01,45.04,44.93,44.94,180800.0,30.1072,30.1272,30.0537,30.0604,180800.0
2009-06-04 14:55:00,44.95,45.04,44.94,45.01,147400.0,30.067,30.1272,30.0604,30.1072,147400.0
2009-06-04 15:00:00,45.01,45.01,44.93,44.95,134000.0,30.1072,30.1072,30.0537,30.067,134000.0
2009-06-04 15:05:00,44.95,44.99,44.9,44.94,159700.0,30.067,30.0938,30.0336,30.0604,159700.0
2009-06-04 15:10:00,44.94,45.01,44.92,45.0,132800.0,30.0604,30.1072,30.047,30.1005,132800.0
2009-06-04 15:15:00,45.0,45.1,44.96,45.1,366000.0,30.1005,30.1674,30.0737,30.1674,366000.0
2009-06-04 15:20:00,45.1,45.17,45.08,45.16,378700.0,30.1674,30.2142,30.154,30.2075,378700.0
2009-06-04 15:25:00,45.15,45.25,45.15,45.23,425200.0,30.2008,30.2677,30.2008,30.2543,425200.0
2009-06-04 15:30:00,45.23,45.32,45.17,45.3,503800.0,30.2543,30.3145,30.2142,30.3012,503800.0
2009-06-04 15:35:00,45.3,45.35,45.26,45.33,506600.0,30.3012,30.3346,30.2744,30.3212,506600.0
2009-06-04 15:40:00,45.32,45.33,45.28,45.29,575900.0,30.3145,30.3212,30.2878,30.2945,575900.0
2009-06-04 15:45:00,45.3,45.44,45.28,45.39,867300.0,30.3012,30.3948,30.2878,30.3614,867300.0
2009-06-04 15:50:00,45.38,45.41,45.32,45.32,717200.0,30.3547,30.3747,30.3145,30.3145,717200.0
2009-06-04 15:55:00,45.32,45.41,45.27,45.29,1328500.0,30.3145,30.3747,30.2811,30.2945,1328500.0
2009-06-05 09:30:00,45.54,45.57,45.26,45.26,625800.0,30.4617,30.4818,30.2744,30.2744,625800.0
2009-06-05 09:35:00,45.25,45.5,45.0,45.48,411600.0,30.2677,30.4349,30.1005,30.4216,411600.0
2009-06-05 09:40:00,45.47,45.49,45.17,45.31,280700.0,30.4149,30.4283,30.2142,30.3079,280700.0
2009-06-05 09:45:00,45.3,45.35,44.9,44.99,449400.0,30.3012,30.3346,30.0336,30.0938,449400.0
2009-06-05 09:50:00,44.99,45.3,44.96,45.25,355900.0,30.0938,30.3012,30.0737,30.2677,355900.0
2009-06-05 09:55:00,45.24,45.28,45.14,45.18,275500.0,30.261,30.2878,30.1941,30.2209,275500.0
2009-06-05 10:00:00,45.17,45.33,45.06,45.33,296700.0,30.2142,30.3212,30.1406,30.3212,296700.0
2009-06-05 10:05:00,45.32,45.33,44.96,44.96,380800.0,30.3145,30.3212,30.0737,30.0737,380800.0
2009-06-05 10:10:00,44.96,45.05,44.88,45.01,282300.0,30.0737,30.1339,30.0202,30.1072,282300.0
2009-06-05 10:15:00,44.99,45.28,44.97,45.24,249800.0,30.0938,30.2878,30.0804,30.261,249800.0
2009-06-05 10:20:00,45.24,45.38,45.24,45.37,192100.0,30.261,30.3547,30.261,30.348,192100.0
2009-06-05 10:25:00,45.36,45.4,45.28,45.31,166000.0,30.3413,30.3681,30.2878,30.3079,166000.0
2009-06-05 10:30:00,45.31,45.45,45.25,45.38,237300.0,30.3079,30.4015,30.2677,30.3547,237300.0
2009-06-05 10:35:00,45.38,45.5,45.36,45.5,196300.0,30.3547,30.4349,30.3413,30.4349,196300.0
2009-06-05 10:40:00,45.5,45.53,45.47,45.49,496300.0,30.4349,30.455,30.4149,30.4283,496300.0
2009-06-05 10:45:00,45.5,45.54,45.4,45.43,220500.0,30.4349,30.4617,30.3681,30.3881,220500.0
2009-06-05 10:50:00,45.43,45.51,45.41,45.44,229700.0,30.3881,30.4416,30.3747,30.3948,229700.0
2009-06-05 10:55:00,45.44,45.49,45.4,45.49,237700.0,30.3948,30.4283,30.3681,30.4283,237700.0
2009-06-05 11:00:00,45.49,45.54,45.42,45.51,232600.0,30.4283,30.4617,30.3814,30.4416,232600.0
2009-06-05 11:05:00,45.52,45.57,45.48,45.51,228000.0,30.4483,30.4818,30.4216,30.4416,228000.0
2009-06-05 11:10:00,45.5,45.51,45.41,45.41,114100.0,30.4349,30.4416,30.3747,30.3747,114100.0
2009-06-05 11:15:00,45.42,45.44,45.4,45.42,90200.0,30.3814,30.3948,30.3681,30.3814,90200.0
2009-06-05 11:20:00,45.42,45.51,45.42,45.48,116900.0,30.3814,30.4416,30.3814,30.4216,116900.0
2009-06-05 11:25:00,45.49,45.5,45.45,45.45,94800.0,30.4283,30.4349,30.4015,30.4015,94800.0
2009-06-05 11:30:00,45.45,45.46,45.34,45.35,147500.0,30.4015,30.4082,30.3279,30.3346,147500.0
2009-06-05 11:35:00,45.36,45.36,45.26,45.32,95000.0,30.3413,30.3413,30.2744,30.3145,95000.0
2009-06-05 11:40:00,45.33,45.4,45.28,45.4,123800.0,30.3212,30.3681,30.2878,30.3681,123800.0
2009-06-05 11:45:00,45.4,45.44,45.39,45.42,42100.0,30.3681,30.3948,30.3614,30.3814,42100.0
2009-06-05 11:50:00,45.42,45.46,45.32,45.46,124500.0,30.3814,30.4082,30.3145,30.4082,124500.0
2009-06-05 11:55:00,45.46,45.51,45.4,45.5,190100.0,30.4082,30.4416,30.3681,30.4349,190100.0
2009-06-05 12:00:00,45.49,45.53,45.44,45.45,159200.0,30.4283,30.455,30.3948,30.4015,159200.0
2009-06-05 12:05:00,45.45,45.51,45.44,45.49,89800.0,30.4015,30.4416,30.3948,30.4283,89800.0
2009-06-05 12:10:00,45.48,45.49,45.35,45.41,86100.0,30.4216,30.4283,30.3346,30.3747,86100.0
2009-06-05 12:15:00,45.41,45.46,45.41,45.43,44900.0,30.3747,30.4082,30.3747,30.3881,44900.0
2009-06-05 12:20:00,45.43,45.47,45.38,45.47,68100.0,30.3881,30.4149,30.3547,30.4149,68100.0
2009-06-05 12:25:00,45.47,45.65,45.47,45.62,215200.0,30.4149,30.5353,30.4149,30.5152,215200.0
2009-06-05 12:30:00,45.62,45.62,45.56,45.57,51700.0,30.5152,30.5152,30.4751,30.4818,51700.0
2009-06-05 12:35:00,45.58,45.67,45.57,45.67,63200.0,30.4885,30.5487,30.4818,30.5487,63200.0
2009-06-05 12:40:00,45.66,45.66,45.61,45.61,66100.0,30.542,30.542,30.5085,30.5085,66100.0
2009-06-05 12:45:00,45.6,45.64,45.59,45.61,96400.0,30.5018,30.5286,30.4951,30.5085,96400.0
2009-06-05 12:50:00,45.61,45.67,45.6,45.66,58000.0,30.5085,30.5487,30.5018,30.542,58000.0
2009-06-05 12:55:00,45.66,45.69,45.64,45.69,67800.0,30.542,30.562,30.5286,30.562,67800.0
2009-06-05 13:00:00,45.69,45.69,45.64,45.66,61900.0,30.562,30.562,30.5286,30.542,61900.0
2009-06-05 13:05:00,45.66,45.67,45.62,45.64,38400.0,30.542,30.5487,30.5152,30.5286,38400.0
2009-06-05 13:10:00,45.64,45.65,45.53,45.61,135100.0,30.5286,30.5353,30.455,30.5085,135100.0
2009-06-05 13:15:00,45.61,45.63,45.53,45.61,96100.0,30.5085,30.5219,30.455,30.5085,96100.0
2009-06-05 13:20:00,45.61,45.63,45.54,45.58,97600.0,30.5085,30.5219,30.4617,30.4885,97600.0
2009-06-05 13:25:00,45.59,45.6,45.56,45.58,45000.0,30.4951,30.5018,30.4751,30.4885,45000.0
2009-06-05 13:30:00,45.58,45.62,45.54,45.62,59100.0,30.4885,30.5152,30.4617,30.5152,59100.0
2009-06-05 13:35:00,45.62,45.63,45.56,45.57,52800.0,30.5152,30.5219,30.4751,30.4818,52800.0
2009-06-05 13:40:00,45.56,45.65,45.56,45.61,82300.0,30.4751,30.5353,30.4751,30.5085,82300.0
2009-06-05 13:45:00,45.61,45.62,45.58,45.6,62000.0,30.5085,30.5152,30.4885,30.5018,62000.0
2009-06-05 13:50:00,45.58,45.6,45.56,45.59,51400.0,30.4885,30.5018,30.4751,30.4951,51400.0
2009-06-05 13:55:00,45.59,45.6,45.38,45.4,238500.0,30.4951,30.5018,30.3547,30.3681,238500.0
2009-06-05 14:00:00,45.39,45.41,45.31,45.31,155500.0,30.3614,30.3747,30.3079,30.3079,155500.0
2009-06-05 14:05:00,45.31,45.33,45.22,45.25,295300.0,30.3079,30.3212,30.2477,30.2677,295300.0
2009-06-05 14:10:00,45.25,45.3,45.25,45.27,135300.0,30.2677,30.3012,30.2677,30.2811,135300.0
2009-06-05 14:15:00,45.26,45.32,45.17,45.23,295000.0,30.2744,30.3145,30.2142,30.2543,295000.0
2009-06-05 14:20:00,45.24,45.28,45.14,45.26,184200.0,30.261,30.2878,30.1941,30.2744,184200.0
2009-06-05 14:25:00,45.27,45.28,45.2,45.22,139000.0,30.2811,30.2878,30.2343,30.2477,139000.0
2009-06-05 14:30:00,45.21,45.25,45.14,45.16,183900.0,30.241,30.2677,30.1941,30.2075,183900.0
2009-06-05 14:35:00,45.16,45.25,45.14,45.21,166600.0,30.2075,30.2677,30.1941,30.241,166600.0
2009-06-05 14:40:00,45.21,45.26,45.19,45.25,457800.0,30.241,30.2744,30.2276,30.2677,457800.0
2009-06-05 14:45:00,45.24,45.28,45.23,45.28,184200.0,30.261,30.2878,30.2543,30.2878,184200.0
2009-06-05 14:50:00,45.29,45.31,45.24,45.25,77700.0,30.2945,30.3079,30.261,30.2677,77700.0
2009-06-05 14:55:00,45.25,45.26,45.17,45.2,182600.0,30.2677,30.2744,30.2142,30.2343,182600.0
2009-06-05 15:00:00,45.2,45.22,45.17,45.2,231100.0,30.2343,30.2477,30.2142,30.2343,231100.0
2009-06-05 15:05:00,45.2,45.35,45.2,45.31,300700.0,30.2343,30.3346,30.2343,30.3079,300700.0
2009-06-05 15:10:00,45.29,45.32,45.26,45.3,192700.0,30.2945,30.3145,30.2744,30.3012,192700.0
2009-06-05 15:15:00,45.3,45.3,45.23,45.29,103900.0,30.3012,30.3012,30.2543,30.2945,103900.0
2009-06-05 15:20:00,45.29,45.34,45.25,45.32,194800.0,30.2945,30.3279,30.2677,30.3145,194800.0
2009-06-05 15:25:00,45.31,45.33,45.25,45.26,137900.0,30.3079,30.3212,30.2677,30.2744,137900.0
2009-06-05 15:30:00,45.26,45.31,45.23,45.31,201800.0,30.2744,30.3079,30.2543,30.3079,201800.0
2009-06-05 15:35:00,45.31,45.43,45.31,45.42,279600.0,30.3079,30.3881,30.3079,30.3814,279600.0
2009-06-05 15:40:00,45.42,45.45,45.31,45.36,297800.0,30.3814,30.4015,30.3079,30.3413,297800.0
2009-06-05 15:45:00,45.36,45.43,45.22,45.27,276900.0,30.3413,30.3881,30.2477,30.2811,276900.0
2009-06-05 15:50:00,45.26,45.38,45.25,45.34,429600.0,30.2744,30.3547,30.2677,30.3279,429600.0
2009-06-05 15:55:00,45.35,45.42,45.33,45.39,565200.0,30.3346,30.3814,30.3212,30.3614,565200.0
2009-06-08 09:30:00,44.91,45.1,44.79,44.84,231000.0,30.0403,30.1674,29.96,29.9935,231000.0
2009-06-08 09:35:00,44.84,44.89,44.61,44.61,201300.0,29.9935,30.0269,29.8396,29.8396,201300.0
2009-06-08 09:40:00,44.61,44.71,44.56,44.63,260000.0,29.8396,29.9065,29.8062,29.853,260000.0
2009-06-08 09:45:00,44.63,44.65,44.5,44.6,235000.0,29.853,29.8664,29.766,29.8329,235000.0
2009-06-08 09:50:00,44.6,44.67,44.58,44.65,307600.0,29.8329,29.8798,29.8196,29.8664,307600.0
2009-06-08 09:55:00,44.65,44.65,44.43,44.54,197200.0,29.8664,29.8664,29.7192,29.7928,197200.0
2009-06-08 10:00:00,44.52,44.54,44.4,44.45,156500.0,29.7794,29.7928,29.6992,29.7326,156500.0
2009-06-08 10:05:00,44.44,44.49,44.44,44.47,241400.0,29.7259,29.7594,29.7259,29.746,241400.0
2009-06-08 10:10:00,44.48,44.66,44.47,44.58,360800.0,29.7527,29.8731,29.746,29.8196,360800.0
2009-06-08 10:15:00,44.58,44.63,44.53,44.61,156600.0,29.8196,29.853,29.7861,29.8396,156600.0
2009-06-08 10:20:00,44.6,44.67,44.56,44.65,111600.0,29.8329,29.8798,29.8062,29.8664,111600.0
2009-06-08 10:25:00,44.64,44.71,44.62,44.64,122600.0,29.8597,29.9065,29.8463,29.8597,122600.0
2009-06-08 10:30:00,44.65,44.8,44.64,44.8,335900.0,29.8664,29.9667,29.8597,29.9667,335900.0
2009-06-08 10:35:00,44.79,44.94,44.77,44.93,208800.0,29.96,30.0604,29.9466,30.0537,208800.0
2009-06-08 10:40:00,44.94,44.96,44.88,44.94,104600.0,30.0604,30.0737,30.0202,30.0604,104600.0
2009-06-08 10:45:00,44.95,44.95,44.8,44.81,145700.0,30.067,30.067,29.9667,29.9734,145700.0
2009-06-08 10:50:00,44.8,44.83,44.73,44.75,173700.0,29.9667,29.9868,29.9199,29.9333,173700.0
2009-06-08 10:55:00,44.75,44.75,44.68,44.72,84900.0,29.9333,29.9333,29.8864,29.9132,84900.0
2009-06-08 11:00:00,44.71,44.75,44.69,44.7,67600.0,29.9065,29.9333,29.8931,29.8998,67600.0
2009-06-08 11:05:00,44.69,44.72,44.63,44.64,65300.0,29.8931,29.9132,29.853,29.8597,65300.0
2009-06-08 11:10:00,44.63,44.68,44.63,44.67,24200.0,29.853,29.8864,29.853,29.8798,24200.0
2009-06-08 11:15:00,44.67,44.79,44.67,44.75,67600.0,29.8798,29.96,29.8798,29.9333,67600.0
2009-06-08 11:20:00,44.75,44.75,44.69,44.71,52900.0,29.9333,29.9333,29.8931,29.9065,52900.0
2009-06-08 11:25:00,44.72,44.72,44.61,44.62,63000.0,29.9132,29.9132,29.8396,29.8463,63000.0
2009-06-08 11:30:00,44.62,44.62,44.56,44.6,62900.0,29.8463,29.8463,29.8062,29.8329,62900.0
2009-06-08 11:35:00,44.6,44.63,44.55,44.63,96300.0,29.8329,29.853,29.7995,29.853,96300.0
2009-06-08 11:40:00,44.62,44.65,44.58,44.62,61500.0,29.8463,29.8664,29.8196,29.8463,61500.0
2009-06-08 11:45:00,44.63,44.64,44.57,44.58,100400.0,29.853,29.8597,29.8129,29.8196,100400.0
2009-06-08 11:50:00,44.59,44.6,44.54,44.56,85000.0,29.8262,29.8329,29.7928,29.8062,85000.0
2009-06-08 11:55:00,44.56,44.6,44.56,44.6,53700.0,29.8062,29.8329,29.8062,29.8329,53700.0
2009-06-08 12:00:00,44.6,44.64,44.56,44.58,54000.0,29.8329,29.8597,29.8062,29.8196,54000.0
2009-06-08 12:05:00,44.59,44.64,44.58,44.64,37500.0,29.8262,29.8597,29.8196,29.8597,37500.0
2009-06-08 12:10:00,44.64,44.65,44.58,44.62,59000.0,29.8597,29.8664,29.8196,29.8463,59000.0
2009-06-08 12:15:00,44.62,44.64,44.59,44.64,36600.0,29.8463,29.8597,29.8262,29.8597,36600.0
2009-06-08 12:20:00,44.63,44.66,44.62,44.62,27000.0,29.853,29.8731,29.8463,29.8463,27000.0
2009-06-08 12:25:00,44.62,44.66,44.61,44.65,27000.0,29.8463,29.8731,29.8396,29.8664,27000.0
2009-06-08 12:30:00,44.64,44.69,44.6,44.63,56200.0,29.8597,29.8931,29.8329,29.853,56200.0
2009-06-08 12:35:00,44.63,44.73,44.63,44.71,50000.0,29.853,29.9199,29.853,29.9065,50000.0
2009-06-08 12:40:00,44.72,44.77,44.71,44.73,41300.0,29.9132,29.9466,29.9065,29.9199,41300.0
2009-06-08 12:45:00,44.72,44.73,44.65,44.67,34900.0,29.9132,29.9199,29.8664,29.8798,34900.0
2009-06-08 12:50:00,44.69,44.7,44.65,44.66,31200.0,29.8931,29.8998,29.8664,29.8731,31200.0
2009-06-08 12:55:00,44.67,44.71,44.65,44.65,78200.0,29.8798,29.9065,29.8664,29.8664,78200.0
2009-06-08 13:00:00,44.65,44.7,44.64,44.64,62300.0,29.8664,29.8998,29.8597,29.8597,62300.0
2009-06-08 13:05:00,44.65,44.74,44.65,44.73,45300.0,29.8664,29.9266,29.8664,29.9199,45300.0
2009-06-08 13:10:00,44.72,44.73,44.66,44.7,50800.0,29.9132,29.9199,29.8731,29.8998,50800.0
2009-06-08 13:15:00,44.69,44.78,44.67,44.72,95300.0,29.8931,29.9533,29.8798,29.9132,95300.0
2009-06-08 13:20:00,44.73,44.81,44.7,44.79,109500.0,29.9199,29.9734,29.8998,29.96,109500.0
2009-06-08 13:25:00,44.8,44.8,44.75,44.77,82200.0,29.9667,29.9667,29.9333,29.9466,82200.0
2009-06-08 13:30:00,44.76,44.77,44.73,44.76,55500.0,29.94,29.9466,29.9199,29.94,55500.0
2009-06-08 13:35:00,44.76,44.8,44.75,44.76,80300.0,29.94,29.9667,29.9333,29.94,80300.0
2009-06-08 13:40:00,44.76,44.92,44.74,44.9,153500.0,29.94,30.047,29.9266,30.0336,153500.0
2009-06-08 13:45:00,44.91,44.98,44.88,44.92,137400.0,30.0403,30.0871,30.0202,30.047,137400.0
2009-06-08 13:50:00,44.92,44.93,44.87,44.91,72500.0,30.047,30.0537,30.0135,30.0403,72500.0
2009-06-08 13:55:00,44.91,44.92,44.86,44.92,42600.0,30.0403,30.047,30.0068,30.047,42600.0
2009-06-08 14:00:00,44.91,44.92,44.85,44.87,47100.0,30.0403,30.047,30.0002,30.0135,47100.0
2009-06-08 14:05:00,44.87,44.88,44.81,44.83,242900.0,30.0135,30.0202,29.9734,29.9868,242900.0
2009-06-08 14:10:00,44.84,44.86,44.81,44.82,94800.0,29.9935,30.0068,29.9734,29.9801,94800.0
2009-06-08 14:15:00,44.82,44.84,44.81,44.82,40900.0,29.9801,29.9935,29.9734,29.9801,40900.0
2009-06-08 14:20:00,44.82,44.86,44.77,44.83,106200.0,29.9801,30.0068,29.9466,29.9868,106200.0
2009-06-08 14:25:00,44.83,44.87,44.79,44.84,80200.0,29.9868,30.0135,29.96,29.9935,80200.0
2009-06-08 14:30:00,44.85,44.93,44.84,44.84,60500.0,30.0002,30.0537,29.9935,29.9935,60500.0
2009-06-08 14:35:00,44.85,44.94,44.83,44.94,42400.0,30.0002,30.0604,29.9868,30.0604,42400.0
2009-06-08 14:40:00,44.93,44.94,44.85,44.85,148800.0,30.0537,30.0604,30.0002,30.0002,148800.0
2009-06-08 14:45:00,44.85,44.93,44.83,44.91,129500.0,30.0002,30.0537,29.9868,30.0403,129500.0
2009-06-08 14:50:00,44.91,44.99,44.88,44.89,186100.0,30.0403,30.0938,30.0202,30.0269,186100.0
2009-06-08 14:55:00,44.88,44.97,44.88,44.93,81300.0,30.0202,30.0804,30.0202,30.0537,81300.0
2009-06-08 15:00:00,44.94,45.11,44.94,44.99,283300.0,30.0604,30.1741,30.0604,30.0938,283300.0
2009-06-08 15:05:00,45.0,45.02,44.94,45.01,95500.0,30.1005,30.1139,30.0604,30.1072,95500.0
2009-06-08 15:10:00,45.0,45.03,44.95,44.99,87900.0,30.1005,30.1206,30.067,30.0938,87900.0
2009-06-08 15:15:00,44.99,45.2,44.98,45.13,236500.0,30.0938,30.2343,30.0871,30.1875,236500.0
2009-06-08 15:20:00,45.13,45.47,45.13,45.32,498400.0,30.1875,30.4149,30.1875,30.3145,498400.0
2009-06-08 15:25:00,45.32,45.43,45.32,45.38,233700.0,30.3145,30.3881,30.3145,30.3547,233700.0
2009-06-08 15:30:00,45.38,45.64,45.38,45.59,398300.0,30.3547,30.5286,30.3547,30.4951,398300.0
2009-06-08 15:35:00,45.6,45.71,45.55,45.59,461200.0,30.5018,30.5754,30.4684,30.4951,461200.0
2009-06-08 15:40:00,45.59,45.68,45.52,45.58,373800.0,30.4951,30.5553,30.4483,30.4885,373800.0
2009-06-08 15:45:00,45.56,45.63,45.55,45.56,303300.0,30.4751,30.5219,30.4684,30.4751,303300.0
2009-06-08 15:50:00,45.56,45.59,45.49,45.51,471900.0,30.4751,30.4951,30.4283,30.4416,471900.0
2009-06-08 15:55:00,45.51,45.59,45.35,45.35,703100.0,30.4416,30.4951,30.3346,30.3346,703100.0
2009-06-09 09:30:00,45.87,46.06,45.58,45.61,440700.0,30.6824,30.8095,30.4885,30.5085,440700.0
2009-06-09 09:35:00,45.61,45.84,45.61,45.72,260800.0,30.5085,30.6624,30.5085,30.5821,260800.0
2009-06-09 09:40:00,45.71,45.88,45.64,45.8,283900.0,30.5754,30.6891,30.5286,30.6356,283900.0
2009-06-09 09:45:00,45.8,45.89,45.64,45.65,324000.0,30.6356,30.6958,30.5286,30.5353,324000.0
2009-06-09 09:50:00,45.64,45.64,45.47,45.61,233900.0,30.5286,30.5286,30.4149,30.5085,233900.0
2009-06-09 09:55:00,45.62,45.71,45.46,45.51,387700.0,30.5152,30.5754,30.4082,30.4416,387700.0
2009-06-09 10:00:00,45.51,45.63,45.43,45.46,405500.0,30.4416,30.5219,30.3881,30.4082,405500.0
2009-06-09 10:05:00,45.45,45.55,45.43,45.5,200400.0,30.4015,30.4684,30.3881,30.4349,200400.0
2009-06-09 10:10:00,45.5,45.53,45.43,45.45,171500.0,30.4349,30.455,30.3881,30.4015,171500.0
2009-06-09 10:15:00,45.45,45.48,45.32,45.37,237700.0,30.4015,30.4216,30.3145,30.348,237700.0
2009-06-09 10:20:00,45.37,45.4,45.16,45.2,262200.0,30.348,30.3681,30.2075,30.2343,262200.0
2009-06-09 10:25:00,45.21,45.24,45.14,45.15,183500.0,30.241,30.261,30.1941,30.2008,183500.0
2009-06-09 10:30:00,45.15,45.32,45.13,45.31,236200.0,30.2008,30.3145,30.1875,30.3079,236200.0
2009-06-09 10:35:00,45.31,45.4,45.3,45.4,263000.0,30.3079,30.3681,30.3012,30.3681,263000.0
2009-06-09 10:40:00,45.4,45.6,45.39,45.54,368700.0,30.3681,30.5018,30.3614,30.4617,368700.0
2009-06-09 10:45:00,45.54,45.54,45.33,45.33,196600.0,30.4617,30.4617,30.3212,30.3212,196600.0
2009-06-09 10:50:00,45.34,45.36,45.24,45.33,259200.0,30.3279,30.3413,30.261,30.3212,259200.0
2009-06-09 10:55:00,45.33,45.45,45.33,45.41,178400.0,30.3212,30.4015,30.3212,30.3747,178400.0
2009-06-09 11:00:00,45.41,45.41,45.31,45.38,109000.0,30.3747,30.3747,30.3079,30.3547,109000.0
2009-06-09 11:05:00,45.38,45.51,45.37,45.45,112600.0,30.3547,30.4416,30.348,30.4015,112600.0
2009-06-09 11:10:00,45.45,45.48,45.42,45.42,76200.0,30.4015,30.4216,30.3814,30.3814,76200.0
2009-06-09 11:15:00,45.42,45.48,45.41,45.47,69200.0,30.3814,30.4216,30.3747,30.4149,69200.0
2009-06-09 11:20:00,45.47,45.47,45.39,45.45,69000.0,30.4149,30.4149,30.3614,30.4015,69000.0
2009-06-09 11:25:00,45.45,45.58,45.45,45.49,109700.0,30.4015,30.4885,30.4015,30.4283,109700.0
2009-06-09 11:30:00,45.49,45.53,45.46,45.52,86500.0,30.4283,30.455,30.4082,30.4483,86500.0
2009-06-09 11:35:00,45.52,45.56,45.49,45.53,78500.0,30.4483,30.4751,30.4283,30.455,78500.0
2009-06-09 11:40:00,45.54,45.6,45.53,45.6,111700.0,30.4617,30.5018,30.455,30.5018,111700.0
2009-06-09 11:45:00,45.6,45.67,45.56,45.66,141400.0,30.5018,30.5487,30.4751,30.542,141400.0
2009-06-09 11:50:00,45.65,45.67,45.63,45.67,112700.0,30.5353,30.5487,30.5219,30.5487,112700.0
2009-06-09 11:55:00,45.67,45.69,45.63,45.68,117100.0,30.5487,30.562,30.5219,30.5553,117100.0
2009-06-09 12:00:00,45.68,45.69,45.64,45.69,129500.0,30.5553,30.562,30.5286,30.562,129500.0
2009-06-09 12:05:00,45.69,45.83,45.69,45.83,174000.0,30.562,30.6557,30.562,30.6557,174000.0
2009-06-09 12:10:00,45.83,45.85,45.8,45.82,190500.0,30.6557,30.6691,30.6356,30.649,190500.0
2009-06-09 12:15:00,45.81,45.88,45.81,45.86,109400.0,30.6423,30.6891,30.6423,30.6757,109400.0
2009-06-09 12:20:00,45.86,45.97,45.85,45.92,194200.0,30.6757,30.7493,30.6691,30.7159,194200.0
2009-06-09 12:25:00,45.93,45.96,45.9,45.96,106900.0,30.7226,30.7426,30.7025,30.7426,106900.0
2009-06-09 12:30:00,45.96,46.0,45.96,46.0,131000.0,30.7426,30.7694,30.7426,30.7694,131000.0
2009-06-09 12:35:00,46.0,46.0,45.95,45.98,86500.0,30.7694,30.7694,30.7359,30.756,86500.0
2009-06-09 12:40:00,45.98,45.99,45.87,45.93,100700.0,30.756,30.7627,30.6824,30.7226,100700.0
2009-06-09 12:45:00,45.92,46.0,45.92,45.97,88000.0,30.7159,30.7694,30.7159,30.7493,88000.0
2009-06-09 12:50:00,45.97,45.99,45.95,45.97,124200.0,30.7493,30.7627,30.7359,30.7493,124200.0
2009-06-09 12:55:00,45.97,45.98,45.96,45.97,70600.0,30.7493,30.756,30.7426,30.7493,70600.0
2009-06-09 13:00:00,45.97,46.0,45.97,45.99,153200.0,30.7493,30.7694,30.7493,30.7627,153200.0
2009-06-09 13:05:00,45.99,46.07,45.95,46.05,337400.0,30.7627,30.8162,30.7359,30.8028,337400.0
2009-06-09 13:10:00,46.05,46.06,45.95,45.99,147400.0,30.8028,30.8095,30.7359,30.7627,147400.0
2009-06-09 13:15:00,45.99,46.02,45.96,46.0,91100.0,30.7627,30.7828,30.7426,30.7694,91100.0
2009-06-09 13:20:00,46.0,46.01,45.88,45.97,223500.0,30.7694,30.7761,30.6891,30.7493,223500.0
2009-06-09 13:25:00,45.98,46.1,45.97,46.08,157400.0,30.756,30.8363,30.7493,30.8229,157400.0
2009-06-09 13:30:00,46.08,46.1,46.03,46.09,74800.0,30.8229,30.8363,30.7895,30.8296,74800.0
2009-06-09 13:35:00,46.09,46.15,46.09,46.14,232500.0,30.8296,30.8697,30.8296,30.863,232500.0
2009-06-09 13:40:00,46.14,46.2,46.13,46.18,182500.0,30.863,30.9032,30.8564,30.8898,182500.0
2009-06-09 13:45:00,46.18,46.23,46.18,46.21,134400.0,30.8898,30.9232,30.8898,30.9099,134400.0
2009-06-09 13:50:00,46.2,46.21,46.17,46.2,76500.0,30.9032,30.9099,30.8831,30.9032,76500.0
2009-06-09 13:55:00,46.2,46.24,46.2,46.23,95300.0,30.9032,30.9299,30.9032,30.9232,95300.0
2009-06-09 14:00:00,46.24,46.24,46.14,46.15,150400.0,30.9299,30.9299,30.863,30.8697,150400.0
2009-06-09 14:05:00,46.14,46.2,46.13,46.14,95800.0,30.863,30.9032,30.8564,30.863,95800.0
2009-06-09 14:10:00,46.14,46.19,46.13,46.17,55100.0,30.863,30.8965,30.8564,30.8831,55100.0
2009-06-09 14:15:00,46.17,46.28,46.16,46.25,162500.0,30.8831,30.9567,30.8764,30.9366,162500.0
2009-06-09 14:20:00,46.26,46.28,46.17,46.18,134900.0,30.9433,30.9567,30.8831,30.8898,134900.0
2009-06-09 14:25:00,46.18,46.26,46.14,46.23,119600.0,30.8898,30.9433,30.863,30.9232,119600.0
2009-06-09 14:30:00,46.23,46.31,46.22,46.26,164600.0,30.9232,30.9768,30.9166,30.9433,164600.0
2009-06-09 14:35:00,46.25,46.29,46.24,46.27,107500.0,30.9366,30.9634,30.9299,30.95,107500.0
2009-06-09 14:40:00,46.28,46.32,46.22,46.27,186200.0,30.9567,30.9834,30.9166,30.95,186200.0
2009-06-09 14:45:00,46.26,46.27,46.21,46.23,127300.0,30.9433,30.95,30.9099,30.9232,127300.0
2009-06-09 14:50:00,46.23,46.27,46.13,46.13,182100.0,30.9232,30.95,30.8564,30.8564,182100.0
2009-06-09 14:55:00,46.13,46.17,46.1,46.16,116100.0,30.8564,30.8831,30.8363,30.8764,116100.0
2009-06-09 15:00:00,46.17,46.21,46.09,46.1,121900.0,30.8831,30.9099,30.8296,30.8363,121900.0
2009-06-09 15:05:00,46.09,46.27,46.09,46.17,123800.0,30.8296,30.95,30.8296,30.8831,123800.0
2009-06-09 15:10:00,46.16,46.18,46.09,46.1,160400.0,30.8764,30.8898,30.8296,30.8363,160400.0
2009-06-09 15:15:00,46.1,46.13,46.04,46.13,173300.0,30.8363,30.8564,30.7961,30.8564,173300.0
2009-06-09 15:20:00,46.12,46.13,46.04,46.09,180200.0,30.8497,30.8564,30.7961,30.8296,180200.0
2009-06-09 15:25:00,46.08,46.18,46.06,46.16,111200.0,30.8229,30.8898,30.8095,30.8764,111200.0
2009-06-09 15:30:00,46.16,46.2,46.09,46.16,265500.0,30.8764,30.9032,30.8296,30.8764,265500.0
2009-06-09 15:35:00,46.17,46.27,46.17,46.22,290700.0,30.8831,30.95,30.8831,30.9166,290700.0
2009-06-09 15:40:00,46.22,46.26,46.15,46.21,239200.0,30.9166,30.9433,30.8697,30.9099,239200.0
2009-06-09 15:45:00,46.21,46.21,46.07,46.14,246800.0,30.9099,30.9099,30.8162,30.863,246800.0
2009-06-09 15:50:00,46.13,46.21,46.12,46.15,345800.0,30.8564,30.9099,30.8497,30.8697,345800.0
2009-06-09 15:55:00,46.15,46.15,45.93,46.01,701800.0,30.8697,30.8697,30.7226,30.7761,701800.0
2009-06-10 09:30:00,46.2,46.28,46.0,46.28,369100.0,30.9032,30.9567,30.7694,30.9567,369100.0
2009-06-10 09:35:00,46.27,46.35,46.13,46.32,221600.0,30.95,31.0035,30.8564,30.9834,221600.0
2009-06-10 09:40:00,46.33,46.41,46.28,46.4,257200.0,30.9901,31.0436,30.9567,31.037,257200.0
2009-06-10 09:45:00,46.4,46.47,46.25,46.31,383700.0,31.037,31.0838,30.9366,30.9768,383700.0
2009-06-10 09:50:00,46.3,46.33,46.08,46.1,226600.0,30.9701,30.9901,30.8229,30.8363,226600.0
2009-06-10 09:55:00,46.11,46.26,46.1,46.25,175900.0,30.843,30.9433,30.8363,30.9366,175900.0
2009-06-10 10:00:00,46.26,46.32,45.93,45.93,219800.0,30.9433,30.9834,30.7226,30.7226,219800.0
2009-06-10 10:05:00,45.93,46.08,45.88,46.08,227900.0,30.7226,30.8229,30.6891,30.8229,227900.0
2009-06-10 10:10:00,46.08,46.13,45.89,45.94,215400.0,30.8229,30.8564,30.6958,30.7293,215400.0
2009-06-10 10:15:00,45.95,46.07,45.89,46.05,227400.0,30.7359,30.8162,30.6958,30.8028,227400.0
2009-06-10 10:20:00,46.06,46.09,45.96,45.99,178600.0,30.8095,30.8296,30.7426,30.7627,178600.0
2009-06-10 10:25:00,46.0,46.03,45.95,46.01,172800.0,30.7694,30.7895,30.7359,30.7761,172800.0
2009-06-10 10:30:00,46.01,46.04,45.91,46.02,172500.0,30.7761,30.7961,30.7092,30.7828,172500.0
2009-06-10 10:35:00,46.01,46.1,45.98,46.07,121000.0,30.7761,30.8363,30.756,30.8162,121000.0
2009-06-10 10:40:00,46.07,46.08,46.02,46.07,95500.0,30.8162,30.8229,30.7828,30.8162,95500.0
2009-06-10 10:45:00,46.07,46.07,45.77,45.84,244700.0,30.8162,30.8162,30.6155,30.6624,244700.0
2009-06-10 10:50:00,45.84,45.91,45.82,45.89,127000.0,30.6624,30.7092,30.649,30.6958,127000.0
2009-06-10 10:55:00,45.9,45.96,45.88,45.9,83700.0,30.7025,30.7426,30.6891,30.7025,83700.0
2009-06-10 11:00:00,45.9,45.9,45.75,45.89,165100.0,30.7025,30.7025,30.6022,30.6958,165100.0
2009-06-10 11:05:00,45.89,45.93,45.78,45.78,130300.0,30.6958,30.7226,30.6222,30.6222,130300.0
2009-06-10 11:10:00,45.78,45.9,45.75,45.88,93700.0,30.6222,30.7025,30.6022,30.6891,93700.0
2009-06-10 11:15:00,45.87,45.87,45.64,45.71,239200.0,30.6824,30.6824,30.5286,30.5754,239200.0
2009-06-10 11:20:00,45.72,45.72,45.64,45.65,151400.0,30.5821,30.5821,30.5286,30.5353,151400.0
2009-06-10 11:25:00,45.65,45.87,45.65,45.83,239100.0,30.5353,30.6824,30.5353,30.6557,239100.0
2009-06-10 11:30:00,45.84,45.92,45.84,45.92,80100.0,30.6624,30.7159,30.6624,30.7159,80100.0
2009-06-10 11:35:00,45.91,45.97,45.88,45.94,123400.0,30.7092,30.7493,30.6891,30.7293,123400.0
2009-06-10 11:40:00,45.94,45.96,45.91,45.94,64700.0,30.7293,30.7426,30.7092,30.7293,64700.0
2009-06-10 11:45:00,45.93,45.94,45.9,45.92,45500.0,30.7226,30.7293,30.7025,30.7159,45500.0
2009-06-10 11:50:00,45.92,45.94,45.87,45.91,99100.0,30.7159,30.7293,30.6824,30.7092,99100.0
2009-06-10 11:55:00,45.91,45.92,45.81,45.84,61100.0,30.7092,30.7159,30.6423,30.6624,61100.0
2009-06-10 12:00:00,45.84,45.95,45.82,45.89,72600.0,30.6624,30.7359,30.649,30.6958,72600.0
2009-06-10 12:05:00,45.89,45.96,45.89,45.93,76000.0,30.6958,30.7426,30.6958,30.7226,76000.0
2009-06-10 12:10:00,45.94,46.02,45.92,46.01,82200.0,30.7293,30.7828,30.7159,30.7761,82200.0
2009-06-10 12:15:00,46.0,46.08,45.96,46.05,153200.0,30.7694,30.8229,30.7426,30.8028,153200.0
2009-06-10 12:20:00,46.06,46.08,45.93,45.93,121600.0,30.8095,30.8229,30.7226,30.7226,121600.0
2009-06-10 12:25:00,45.94,46.0,45.94,46.0,58300.0,30.7293,30.7694,30.7293,30.7694,58300.0
2009-06-10 12:30:00,46.01,46.01,45.88,45.96,100400.0,30.7761,30.7761,30.6891,30.7426,100400.0
2009-06-10 12:35:00,45.96,46.02,45.96,45.98,59300.0,30.7426,30.7828,30.7426,30.756,59300.0
2009-06-10 12:40:00,45.98,45.99,45.94,45.96,62900.0,30.756,30.7627,30.7293,30.7426,62900.0
2009-06-10 12:45:00,45.96,45.99,45.85,45.85,104700.0,30.7426,30.7627,30.6691,30.6691,104700.0
2009-06-10 12:50:00,45.86,45.86,45.82,45.83,87500.0,30.6757,30.6757,30.649,30.6557,87500.0
2009-06-10 12:55:00,45.83,45.9,45.83,45.87,95600.0,30.6557,30.7025,30.6557,30.6824,95600.0
2009-06-10 13:00:00,45.87,45.87,45.65,45.65,174200.0,30.6824,30.6824,30.5353,30.5353,174200.0
2009-06-10 13:05:00,45.65,45.75,45.57,45.73,153000.0,30.5353,30.6022,30.4818,30.5888,153000.0
2009-06-10 13:10:00,45.73,45.85,45.73,45.85,166300.0,30.5888,30.6691,30.5888,30.6691,166300.0
2009-06-10 13:15:00,45.84,45.84,45.74,45.77,77700.0,30.6624,30.6624,30.5955,30.6155,77700.0
2009-06-10 13:20:00,45.76,45.79,45.73,45.79,92300.0,30.6089,30.6289,30.5888,30.6289,92300.0
2009-06-10 13:25:00,45.79,45.83,45.71,45.72,159200.0,30.6289,30.6557,30.5754,30.5821,159200.0
2009-06-10 13:30:00,45.71,45.73,45.64,45.66,81800.0,30.5754,30.5888,30.5286,30.542,81800.0
2009-06-10 13:35:00,45.65,45.66,45.57,45.57,130200.0,30.5353,30.542,30.4818,30.4818,130200.0
2009-06-10 13:40:00,45.56,45.63,45.48,45.48,121600.0,30.4751,30.5219,30.4216,30.4216,121600.0
2009-06-10 13:45:00,45.49,45.54,45.46,45.47,99100.0,30.4283,30.4617,30.4082,30.4149,99100.0
2009-06-10 13:50:00,45.46,45.57,45.45,45.52,98400.0,30.4082,30.4818,30.4015,30.4483,98400.0
2009-06-10 13:55:00,45.53,45.61,45.51,45.6,94000.0,30.455,30.5085,30.4416,30.5018,94000.0
2009-06-10 14:00:00,45.6,45.6,45.48,45.48,169200.0,30.5018,30.5018,30.4216,30.4216,169200.0
2009-06-10 14:05:00,45.49,45.54,45.4,45.53,172800.0,30.4283,30.4617,30.3681,30.455,172800.0
2009-06-10 14:10:00,45.54,45.65,45.54,45.65,85800.0,30.4617,30.5353,30.4617,30.5353,85800.0
2009-06-10 14:15:00,45.64,45.64,45.59,45.64,128200.0,30.5286,30.5286,30.4951,30.5286,128200.0
2009-06-10 14:20:00,45.65,45.68,45.54,45.54,113200.0,30.5353,30.5553,30.4617,30.4617,113200.0
2009-06-10 14:25:00,45.54,45.63,45.53,45.58,108500.0,30.4617,30.5219,30.455,30.4885,108500.0
2009-06-10 14:30:00,45.58,45.62,45.5,45.62,120300.0,30.4885,30.5152,30.4349,30.5152,120300.0
2009-06-10 14:35:00,45.62,45.75,45.61,45.72,188100.0,30.5152,30.6022,30.5085,30.5821,188100.0
2009-06-10 14:40:00,45.7,45.75,45.67,45.74,128100.0,30.5687,30.6022,30.5487,30.5955,128100.0
2009-06-10 14:45:00,45.74,45.77,45.69,45.71,107300.0,30.5955,30.6155,30.562,30.5754,107300.0
2009-06-10 14:50:00,45.71,45.84,45.67,45.78,192300.0,30.5754,30.6624,30.5487,30.6222,192300.0
2009-06-10 14:55:00,45.79,45.86,45.77,45.78,94400.0,30.6289,30.6757,30.6155,30.6222,94400.0
2009-06-10 15:00:00,45.78,45.78,45.71,45.75,90300.0,30.6222,30.6222,30.5754,30.6022,90300.0
2009-06-10 15:05:00,45.75,45.75,45.61,45.63,136700.0,30.6022,30.6022,30.5085,30.5219,136700.0
2009-06-10 15:10:00,45.63,45.69,45.6,45.66,111000.0,30.5219,30.562,30.5018,30.542,111000.0
2009-06-10 15:15:00,45.65,45.67,45.52,45.63,173500.0,30.5353,30.5487,30.4483,30.5219,173500.0
2009-06-10 15:20:00,45.63,45.72,45.61,45.65,107300.0,30.5219,30.5821,30.5085,30.5353,107300.0
2009-06-10 15:25:00,45.65,45.72,45.58,45.61,179200.0,30.5353,30.5821,30.4885,30.5085,179200.0
2009-06-10 15:30:00,45.61,45.87,45.6,45.81,236000.0,30.5085,30.6824,30.5018,30.6423,236000.0
2009-06-10 15:35:00,45.81,45.96,45.8,45.88,322800.0,30.6423,30.7426,30.6356,30.6891,322800.0
2009-06-10 15:40:00,45.88,45.95,45.81,45.95,300800.0,30.6891,30.7359,30.6423,30.7359,300800.0
2009-06-10 15:45:00,45.95,46.0,45.88,45.93,286100.0,30.7359,30.7694,30.6891,30.7226,286100.0
2009-06-10 15:50:00,45.92,46.05,45.85,46.02,297800.0,30.7159,30.8028,30.6691,30.7828,297800.0
2009-06-10 15:55:00,46.02,46.18,45.94,46.14,659600.0,30.7828,30.8898,30.7293,30.863,659600.0
2009-06-11 09:30:00,45.14,45.64,44.93,45.64,1584200.0,30.1941,30.5286,30.0537,30.5286,1584200.0
2009-06-11 09:35:00,45.63,45.74,45.46,45.57,1201500.0,30.5219,30.5955,30.4082,30.4818,1201500.0
2009-06-11 09:40:00,45.57,45.93,45.45,45.84,1309400.0,30.4818,30.7226,30.4015,30.6624,1309400.0
2009-06-11 09:45:00,45.84,45.95,45.75,45.84,852500.0,30.6624,30.7359,30.6022,30.6624,852500.0
2009-06-11 09:50:00,45.84,46.13,45.83,46.05,823100.0,30.6624,30.8564,30.6557,30.8028,823100.0
2009-06-11 09:55:00,46.06,46.06,45.92,45.94,474200.0,30.8095,30.8095,30.7159,30.7293,474200.0
2009-06-11 10:00:00,45.94,46.01,45.89,45.91,650200.0,30.7293,30.7761,30.6958,30.7092,650200.0
2009-06-11 10:05:00,45.91,45.99,45.86,45.96,533300.0,30.7092,30.7627,30.6757,30.7426,533300.0
2009-06-11 10:10:00,45.96,46.05,45.9,46.01,390100.0,30.7426,30.8028,30.7025,30.7761,390100.0
2009-06-11 10:15:00,46.01,46.26,45.99,46.11,568400.0,30.7761,30.9433,30.7627,30.843,568400.0
2009-06-11 10:20:00,46.11,46.13,45.92,46.0,231200.0,30.843,30.8564,30.7159,30.7694,231200.0
2009-06-11 10:25:00,46.0,46.0,45.9,45.93,289400.0,30.7694,30.7694,30.7025,30.7226,289400.0
2009-06-11 10:30:00,45.93,45.98,45.81,45.85,264600.0,30.7226,30.756,30.6423,30.6691,264600.0
2009-06-11 10:35:00,45.84,45.87,45.72,45.81,225100.0,30.6624,30.6824,30.5821,30.6423,225100.0
2009-06-11 10:40:00,45.82,45.9,45.73,45.77,184400.0,30.649,30.7025,30.5888,30.6155,184400.0
2009-06-11 10:45:00,45.76,45.95,45.76,45.93,130100.0,30.6089,30.7359,30.6089,30.7226,130100.0
2009-06-11 10:50:00,45.93,46.01,45.85,45.97,219800.0,30.7226,30.7761,30.6691,30.7493,219800.0
2009-06-11 10:55:00,45.97,45.98,45.88,45.93,219500.0,30.7493,30.756,30.6891,30.7226,219500.0
2009-06-11 11:00:00,45.92,45.92,45.83,45.85,114600.0,30.7159,30.7159,30.6557,30.6691,114600.0
2009-06-11 11:05:00,45.83,45.85,45.79,45.85,96600.0,30.6557,30.6691,30.6289,30.6691,96600.0
2009-06-11 11:10:00,45.84,45.96,45.82,45.95,117400.0,30.6624,30.7426,30.649,30.7359,117400.0
2009-06-11 11:15:00,45.95,46.21,45.95,46.18,280000.0,30.7359,30.9099,30.7359,30.8898,280000.0
2009-06-11 11:20:00,46.18,46.18,46.11,46.12,268400.0,30.8898,30.8898,30.843,30.8497,268400.0
2009-06-11 11:25:00,46.13,46.2,46.07,46.19,206900.0,30.8564,30.9032,30.8162,30.8965,206900.0
2009-06-11 11:30:00,46.19,46.21,46.13,46.13,124100.0,30.8965,30.9099,30.8564,30.8564,124100.0
2009-06-11 11:35:00,46.14,46.14,46.03,46.05,140800.0,30.863,30.863,30.7895,30.8028,140800.0
2009-06-11 11:40:00,46.05,46.12,45.92,46.01,217100.0,30.8028,30.8497,30.7159,30.7761,217100.0
2009-06-11 11:45:00,45.99,46.02,45.96,45.98,149600.0,30.7627,30.7828,30.7426,30.756,149600.0
2009-06-11 11:50:00,45.99,46.02,45.97,46.01,417700.0,30.7627,30.7828,30.7493,30.7761,417700.0
2009-06-11 11:55:00,46.02,46.03,45.96,45.97,260300.0,30.7828,30.7895,30.7426,30.7493,260300.0
2009-06-11 12:00:00,45.98,45.98,45.89,45.94,267400.0,30.756,30.756,30.6958,30.7293,267400.0
2009-06-11 12:05:00,45.94,46.0,45.85,45.87,137600.0,30.7293,30.7694,30.6691,30.6824,137600.0
2009-06-11 12:10:00,45.88,45.88,45.73,45.79,204700.0,30.6891,30.6891,30.5888,30.6289,204700.0
2009-06-11 12:15:00,45.79,45.9,45.78,45.88,58100.0,30.6289,30.7025,30.6222,30.6891,58100.0
2009-06-11 12:20:00,45.89,45.97,45.88,45.96,68900.0,30.6958,30.7493,30.6891,30.7426,68900.0
2009-06-11 12:25:00,45.96,45.98,45.91,45.95,85200.0,30.7426,30.756,30.7092,30.7359,85200.0
2009-06-11 12:30:00,45.95,46.02,45.92,45.99,163600.0,30.7359,30.7828,30.7159,30.7627,163600.0
2009-06-11 12:35:00,45.99,46.02,45.93,45.99,160400.0,30.7627,30.7828,30.7226,30.7627,160400.0
2009-06-11 12:40:00,46.0,46.01,45.94,46.0,112700.0,30.7694,30.7761,30.7293,30.7694,112700.0
2009-06-11 12:45:00,46.0,46.05,45.97,45.97,88200.0,30.7694,30.8028,30.7493,30.7493,88200.0
2009-06-11 12:50:00,45.97,46.0,45.94,46.0,141000.0,30.7493,30.7694,30.7293,30.7694,141000.0
2009-06-11 12:55:00,46.0,46.06,45.98,46.0,239700.0,30.7694,30.8095,30.756,30.7694,239700.0
2009-06-11 13:00:00,45.99,46.23,45.99,46.11,172200.0,30.7627,30.9232,30.7627,30.843,172200.0
2009-06-11 13:05:00,46.11,46.14,46.05,46.06,77900.0,30.843,30.863,30.8028,30.8095,77900.0
2009-06-11 13:10:00,46.05,46.15,46.03,46.07,88600.0,30.8028,30.8697,30.7895,30.8162,88600.0
2009-06-11 13:15:00,46.06,46.17,46.06,46.14,79300.0,30.8095,30.8831,30.8095,30.863,79300.0
2009-06-11 13:20:00,46.13,46.35,46.13,46.34,182400.0,30.8564,31.0035,30.8564,30.9968,182400.0
2009-06-11 13:25:00,46.35,46.36,46.28,46.35,181800.0,31.0035,31.0102,30.9567,31.0035,181800.0
2009-06-11 13:30:00,46.35,46.36,46.27,46.32,103900.0,31.0035,31.0102,30.95,30.9834,103900.0
2009-06-11 13:35:00,46.33,46.34,46.21,46.23,212000.0,30.9901,30.9968,30.9099,30.9232,212000.0
2009-06-11 13:40:00,46.22,46.28,46.21,46.26,51300.0,30.9166,30.9567,30.9099,30.9433,51300.0
2009-06-11 13:45:00,46.26,46.38,46.26,46.28,150700.0,30.9433,31.0236,30.9433,30.9567,150700.0
2009-06-11 13:50:00,46.28,46.29,46.22,46.27,97200.0,30.9567,30.9634,30.9166,30.95,97200.0
2009-06-11 13:55:00,46.27,46.32,46.25,46.28,70800.0,30.95,30.9834,30.9366,30.9567,70800.0
2009-06-11 14:00:00,46.28,46.29,46.11,46.17,147900.0,30.9567,30.9634,30.843,30.8831,147900.0
2009-06-11 14:05:00,46.17,46.21,46.09,46.1,79700.0,30.8831,30.9099,30.8296,30.8363,79700.0
2009-06-11 14:10:00,46.11,46.28,46.09,46.28,373200.0,30.843,30.9567,30.8296,30.9567,373200.0
2009-06-11 14:15:00,46.29,46.39,46.26,46.37,291500.0,30.9634,31.0303,30.9433,31.0169,291500.0
2009-06-11 14:20:00,46.36,46.43,46.3,46.39,368000.0,31.0102,31.057,30.9701,31.0303,368000.0
2009-06-11 14:25:00,46.39,46.44,46.38,46.42,56300.0,31.0303,31.0637,31.0236,31.0503,56300.0
2009-06-11 14:30:00,46.42,46.46,46.36,46.37,151300.0,31.0503,31.0771,31.0102,31.0169,151300.0
2009-06-11 14:35:00,46.37,46.37,46.23,46.26,342300.0,31.0169,31.0169,30.9232,30.9433,342300.0
2009-06-11 14:40:00,46.26,46.31,46.24,46.28,137400.0,30.9433,30.9768,30.9299,30.9567,137400.0
2009-06-11 14:45:00,46.28,46.39,46.25,46.36,154800.0,30.9567,31.0303,30.9366,31.0102,154800.0
2009-06-11 14:50:00,46.37,46.43,46.27,46.36,312500.0,31.0169,31.057,30.95,31.0102,312500.0
2009-06-11 14:55:00,46.36,46.45,46.35,46.39,163800.0,31.0102,31.0704,31.0035,31.0303,163800.0
2009-06-11 15:00:00,46.4,46.41,46.31,46.35,192200.0,31.037,31.0436,30.9768,31.0035,192200.0
2009-06-11 15:05:00,46.35,46.44,46.31,46.39,227800.0,31.0035,31.0637,30.9768,31.0303,227800.0
2009-06-11 15:10:00,46.39,46.42,46.33,46.39,183700.0,31.0303,31.0503,30.9901,31.0303,183700.0
2009-06-11 15:15:00,46.39,46.4,46.34,46.34,111200.0,31.0303,31.037,30.9968,30.9968,111200.0
2009-06-11 15:20:00,46.34,46.36,46.24,46.28,303000.0,30.9968,31.0102,30.9299,30.9567,303000.0
2009-06-11 15:25:00,46.29,46.32,46.22,46.23,147000.0,30.9634,30.9834,30.9166,30.9232,147000.0
2009-06-11 15:30:00,46.23,46.23,46.09,46.15,341600.0,30.9232,30.9232,30.8296,30.8697,341600.0
2009-06-11 15:35:00,46.14,46.17,46.09,46.11,364500.0,30.863,30.8831,30.8296,30.843,364500.0
2009-06-11 15:40:00,46.1,46.25,46.02,46.03,516100.0,30.8363,30.9366,30.7828,30.7895,516100.0
2009-06-11 15:45:00,46.02,46.16,46.02,46.08,319100.0,30.7828,30.8764,30.7828,30.8229,319100.0
2009-06-11 15:50:00,46.08,46.14,46.05,46.06,478200.0,30.8229,30.863,30.8028,30.8095,478200.0
2009-06-11 15:55:00,46.06,46.07,45.89,45.97,893100.0,30.8095,30.8162,30.6958,30.7493,893100.0
2009-06-12 09:30:00,46.12,46.39,45.62,45.62,635100.0,30.8497,31.0303,30.5152,30.5152,635100.0
2009-06-12 09:35:00,45.63,45.74,45.5,45.58,287900.0,30.5219,30.5955,30.4349,30.4885,287900.0
2009-06-12 09:40:00,45.59,45.63,45.34,45.4,291500.0,30.4951,30.5219,30.3279,30.3681,291500.0
2009-06-12 09:45:00,45.41,45.58,45.39,45.5,227000.0,30.3747,30.4885,30.3614,30.4349,227000.0
2009-06-12 09:50:00,45.5,45.58,45.37,45.41,268800.0,30.4349,30.4885,30.348,30.3747,268800.0
2009-06-12 09:55:00,45.41,45.42,45.22,45.29,228100.0,30.3747,30.3814,30.2477,30.2945,228100.0
2009-06-12 10:00:00,45.29,45.3,45.08,45.11,422200.0,30.2945,30.3012,30.154,30.1741,422200.0
2009-06-12 10:05:00,45.12,45.18,45.08,45.16,218700.0,30.1808,30.2209,30.154,30.2075,218700.0
2009-06-12 10:10:00,45.16,45.24,45.12,45.23,240900.0,30.2075,30.261,30.1808,30.2543,240900.0
2009-06-12 10:15:00,45.23,45.42,45.2,45.39,271500.0,30.2543,30.3814,30.2343,30.3614,271500.0
2009-06-12 10:20:00,45.39,45.55,45.38,45.49,192200.0,30.3614,30.4684,30.3547,30.4283,192200.0
2009-06-12 10:25:00,45.49,45.51,45.36,45.37,320000.0,30.4283,30.4416,30.3413,30.348,320000.0
2009-06-12 10:30:00,45.38,45.45,45.33,45.45,168200.0,30.3547,30.4015,30.3212,30.4015,168200.0
2009-06-12 10:35:00,45.46,45.6,45.45,45.59,210600.0,30.4082,30.5018,30.4015,30.4951,210600.0
2009-06-12 10:40:00,45.58,45.78,45.57,45.77,419300.0,30.4885,30.6222,30.4818,30.6155,419300.0
2009-06-12 10:45:00,45.78,45.78,45.61,45.64,209800.0,30.6222,30.6222,30.5085,30.5286,209800.0
2009-06-12 10:50:00,45.64,45.66,45.59,45.65,138200.0,30.5286,30.542,30.4951,30.5353,138200.0
2009-06-12 10:55:00,45.64,45.66,45.52,45.54,122500.0,30.5286,30.542,30.4483,30.4617,122500.0
2009-06-12 11:00:00,45.53,45.68,45.5,45.51,100700.0,30.455,30.5553,30.4349,30.4416,100700.0
2009-06-12 11:05:00,45.51,45.52,45.44,45.44,169600.0,30.4416,30.4483,30.3948,30.3948,169600.0
2009-06-12 11:10:00,45.45,45.49,45.4,45.4,116900.0,30.4015,30.4283,30.3681,30.3681,116900.0
2009-06-12 11:15:00,45.4,45.42,45.37,45.39,70200.0,30.3681,30.3814,30.348,30.3614,70200.0
2009-06-12 11:20:00,45.54,45.54,45.38,45.45,58000.0,30.4617,30.4617,30.3547,30.4015,58000.0
2009-06-12 11:25:00,45.45,45.5,45.44,45.49,66100.0,30.4015,30.4349,30.3948,30.4283,66100.0
2009-06-12 11:30:00,45.48,45.53,45.46,45.52,39400.0,30.4216,30.455,30.4082,30.4483,39400.0
2009-06-12 11:35:00,45.53,45.6,45.51,45.53,114800.0,30.455,30.5018,30.4416,30.455,114800.0
2009-06-12 11:40:00,45.53,45.55,45.4,45.41,73600.0,30.455,30.4684,30.3681,30.3747,73600.0
2009-06-12 11:45:00,45.42,45.45,45.37,45.43,112300.0,30.3814,30.4015,30.348,30.3881,112300.0
2009-06-12 11:50:00,45.42,45.46,45.37,45.37,43500.0,30.3814,30.4082,30.348,30.348,43500.0
2009-06-12 11:55:00,45.38,45.45,45.35,45.38,72600.0,30.3547,30.4015,30.3346,30.3547,72600.0
2009-06-12 12:00:00,45.38,45.5,45.38,45.5,64700.0,30.3547,30.4349,30.3547,30.4349,64700.0
2009-06-12 12:05:00,45.51,45.55,45.5,45.53,36700.0,30.4416,30.4684,30.4349,30.455,36700.0
2009-06-12 12:10:00,45.54,45.59,45.53,45.57,69700.0,30.4617,30.4951,30.455,30.4818,69700.0
2009-06-12 12:15:00,45.58,45.61,45.57,45.61,61700.0,30.4885,30.5085,30.4818,30.5085,61700.0
2009-06-12 12:20:00,45.62,45.62,45.55,45.61,92700.0,30.5152,30.5152,30.4684,30.5085,92700.0
2009-06-12 12:25:00,45.6,45.62,45.59,45.59,42300.0,30.5018,30.5152,30.4951,30.4951,42300.0
2009-06-12 12:30:00,45.6,45.6,45.47,45.49,215700.0,30.5018,30.5018,30.4149,30.4283,215700.0
2009-06-12 12:35:00,45.49,45.59,45.47,45.58,42600.0,30.4283,30.4951,30.4149,30.4885,42600.0
2009-06-12 12:40:00,45.57,45.6,45.56,45.6,32600.0,30.4818,30.5018,30.4751,30.5018,32600.0
2009-06-12 12:45:00,45.6,45.73,45.6,45.71,105700.0,30.5018,30.5888,30.5018,30.5754,105700.0
2009-06-12 12:50:00,45.71,45.73,45.68,45.71,114500.0,30.5754,30.5888,30.5553,30.5754,114500.0
2009-06-12 12:55:00,45.72,45.77,45.7,45.77,94500.0,30.5821,30.6155,30.5687,30.6155,94500.0
2009-06-12 13:00:00,45.77,45.8,45.75,45.75,81900.0,30.6155,30.6356,30.6022,30.6022,81900.0
2009-06-12 13:05:00,45.76,45.8,45.59,45.61,227400.0,30.6089,30.6356,30.4951,30.5085,227400.0
2009-06-12 13:10:00,45.63,45.67,45.62,45.65,42900.0,30.5219,30.5487,30.5152,30.5353,42900.0
2009-06-12 13:15:00,45.65,45.68,45.57,45.63,112900.0,30.5353,30.5553,30.4818,30.5219,112900.0
2009-06-12 13:20:00,45.63,45.64,45.61,45.62,119200.0,30.5219,30.5286,30.5085,30.5152,119200.0
2009-06-12 13:25:00,45.62,45.64,45.55,45.57,81600.0,30.5152,30.5286,30.4684,30.4818,81600.0
2009-06-12 13:30:00,45.57,45.61,45.51,45.54,85300.0,30.4818,30.5085,30.4416,30.4617,85300.0
2009-06-12 13:35:00,45.54,45.59,45.51,45.59,36600.0,30.4617,30.4951,30.4416,30.4951,36600.0
2009-06-12 13:40:00,45.59,45.65,45.58,45.64,67800.0,30.4951,30.5353,30.4885,30.5286,67800.0
2009-06-12 13:45:00,45.64,45.69,45.63,45.68,63500.0,30.5286,30.562,30.5219,30.5553,63500.0
2009-06-12 13:50:00,45.69,45.72,45.66,45.67,120900.0,30.562,30.5821,30.542,30.5487,120900.0
2009-06-12 13:55:00,45.67,45.69,45.67,45.68,61500.0,30.5487,30.562,30.5487,30.5553,61500.0
2009-06-12 14:00:00,45.68,45.71,45.61,45.62,249300.0,30.5553,30.5754,30.5085,30.5152,249300.0
2009-06-12 14:05:00,45.62,45.63,45.59,45.62,64300.0,30.5152,30.5219,30.4951,30.5152,64300.0
2009-06-12 14:10:00,45.61,45.65,45.61,45.62,44700.0,30.5085,30.5353,30.5085,30.5152,44700.0
2009-06-12 14:15:00,45.63,45.64,45.59,45.64,50800.0,30.5219,30.5286,30.4951,30.5286,50800.0
2009-06-12 14:20:00,45.64,45.69,45.56,45.56,159300.0,30.5286,30.562,30.4751,30.4751,159300.0
2009-06-12 14:25:00,45.56,45.57,45.44,45.49,178500.0,30.4751,30.4818,30.3948,30.4283,178500.0
2009-06-12 14:30:00,45.5,45.64,45.48,45.63,105100.0,30.4349,30.5286,30.4216,30.5219,105100.0
2009-06-12 14:35:00,45.63,45.68,45.61,45.68,87800.0,30.5219,30.5553,30.5085,30.5553,87800.0
2009-06-12 14:40:00,45.68,45.93,45.67,45.88,315200.0,30.5553,30.7226,30.5487,30.6891,315200.0
2009-06-12 14:45:00,45.88,46.02,45.88,46.0,425700.0,30.6891,30.7828,30.6891,30.7694,425700.0
2009-06-12 14:50:00,46.0,46.02,45.84,45.91,223900.0,30.7694,30.7828,30.6624,30.7092,223900.0
2009-06-12 14:55:00,45.91,45.96,45.85,45.93,141100.0,30.7092,30.7426,30.6691,30.7226,141100.0
2009-06-12 15:00:00,45.93,45.98,45.9,45.94,152300.0,30.7226,30.756,30.7025,30.7293,152300.0
2009-06-12 15:05:00,45.94,45.97,45.91,45.92,105000.0,30.7293,30.7493,30.7092,30.7159,105000.0
2009-06-12 15:10:00,45.92,45.97,45.88,45.92,112400.0,30.7159,30.7493,30.6891,30.7159,112400.0
2009-06-12 15:15:00,45.92,45.95,45.89,45.92,176400.0,30.7159,30.7359,30.6958,30.7159,176400.0
2009-06-12 15:20:00,45.93,45.93,45.88,45.9,154800.0,30.7226,30.7226,30.6891,30.7025,154800.0
2009-06-12 15:25:00,45.89,45.96,45.89,45.94,102700.0,30.6958,30.7426,30.6958,30.7293,102700.0
2009-06-12 15:30:00,45.95,45.97,45.89,45.91,343300.0,30.7359,30.7493,30.6958,30.7092,343300.0
2009-06-12 15:35:00,45.91,45.91,45.78,45.78,246500.0,30.7092,30.7092,30.6222,30.6222,246500.0
2009-06-12 15:40:00,45.79,45.82,45.78,45.79,137800.0,30.6289,30.649,30.6222,30.6289,137800.0
2009-06-12 15:45:00,45.78,45.79,45.67,45.74,177300.0,30.6222,30.6289,30.5487,30.5955,177300.0
2009-06-12 15:50:00,45.73,45.95,45.73,45.83,314400.0,30.5888,30.7359,30.5888,30.6557,314400.0
2009-06-12 15:55:00,45.84,46.1,45.83,46.05,819200.0,30.6624,30.8363,30.6557,30.8028,819200.0
2009-06-15 09:30:00,45.31,45.35,44.97,45.01,462600.0,30.3079,30.3346,30.0804,30.1072,462600.0
2009-06-15 09:35:00,45.01,45.35,44.99,45.21,356900.0,30.1072,30.3346,30.0938,30.241,356900.0
2009-06-15 09:40:00,45.22,45.22,45.0,45.01,293400.0,30.2477,30.2477,30.1005,30.1072,293400.0
2009-06-15 09:45:00,45.0,45.0,44.78,44.94,402500.0,30.1005,30.1005,29.9533,30.0604,402500.0
2009-06-15 09:50:00,44.94,44.97,44.85,44.9,145600.0,30.0604,30.0804,30.0002,30.0336,145600.0
2009-06-15 09:55:00,44.91,44.91,44.83,44.84,193700.0,30.0403,30.0403,29.9868,29.9935,193700.0
2009-06-15 10:00:00,44.84,44.85,44.75,44.75,206000.0,29.9935,30.0002,29.9333,29.9333,206000.0
2009-06-15 10:05:00,44.75,44.79,44.7,44.71,185900.0,29.9333,29.96,29.8998,29.9065,185900.0
2009-06-15 10:10:00,44.7,44.72,44.62,44.64,391700.0,29.8998,29.9132,29.8463,29.8597,391700.0
2009-06-15 10:15:00,44.64,44.67,44.6,44.62,216800.0,29.8597,29.8798,29.8329,29.8463,216800.0
2009-06-15 10:20:00,44.62,44.72,44.61,44.68,191600.0,29.8463,29.9132,29.8396,29.8864,191600.0
2009-06-15 10:25:00,44.69,44.69,44.58,44.67,166500.0,29.8931,29.8931,29.8196,29.8798,166500.0
2009-06-15 10:30:00,44.67,44.7,44.42,44.49,322700.0,29.8798,29.8998,29.7125,29.7594,322700.0
2009-06-15 10:35:00,44.49,44.53,44.3,44.32,247100.0,29.7594,29.7861,29.6323,29.6456,247100.0
2009-06-15 10:40:00,44.31,44.38,44.19,44.2,319700.0,29.639,29.6858,29.5587,29.5654,319700.0
2009-06-15 10:45:00,44.2,44.28,44.19,44.22,301300.0,29.5654,29.6189,29.5587,29.5788,301300.0
2009-06-15 10:50:00,44.21,44.3,44.2,44.25,272600.0,29.5721,29.6323,29.5654,29.5988,272600.0
2009-06-15 10:55:00,44.24,44.29,44.17,44.2,217800.0,29.5921,29.6256,29.5453,29.5654,217800.0
2009-06-15 11:00:00,44.21,44.24,44.15,44.24,185600.0,29.5721,29.5921,29.5319,29.5921,185600.0
2009-06-15 11:05:00,44.24,44.24,44.16,44.18,155700.0,29.5921,29.5921,29.5386,29.552,155700.0
2009-06-15 11:10:00,44.19,44.22,44.16,44.21,129200.0,29.5587,29.5788,29.5386,29.5721,129200.0
2009-06-15 11:15:00,44.22,44.26,44.11,44.14,159100.0,29.5788,29.6055,29.5052,29.5252,159100.0
2009-06-15 11:20:00,44.14,44.14,44.03,44.1,244200.0,29.5252,29.5252,29.4517,29.4985,244200.0
2009-06-15 11:25:00,44.1,44.1,44.0,44.09,223500.0,29.4985,29.4985,29.4316,29.4918,223500.0
2009-06-15 11:30:00,44.1,44.2,44.09,44.19,142800.0,29.4985,29.5654,29.4918,29.5587,142800.0
2009-06-15 11:35:00,44.2,44.23,44.13,44.16,115100.0,29.5654,29.5854,29.5186,29.5386,115100.0
2009-06-15 11:40:00,44.16,44.2,44.13,44.17,95800.0,29.5386,29.5654,29.5186,29.5453,95800.0
2009-06-15 11:45:00,44.16,44.18,44.09,44.09,228100.0,29.5386,29.552,29.4918,29.4918,228100.0
2009-06-15 11:50:00,44.1,44.11,44.03,44.08,158600.0,29.4985,29.5052,29.4517,29.4851,158600.0
2009-06-15 11:55:00,44.08,44.1,44.03,44.06,113200.0,29.4851,29.4985,29.4517,29.4717,113200.0
2009-06-15 12:00:00,44.06,44.14,44.02,44.13,175100.0,29.4717,29.5252,29.445,29.5186,175100.0
2009-06-15 12:05:00,44.13,44.22,44.13,44.17,176600.0,29.5186,29.5788,29.5186,29.5453,176600.0
2009-06-15 12:10:00,44.17,44.18,44.14,44.15,115300.0,29.5453,29.552,29.5252,29.5319,115300.0
2009-06-15 12:15:00,44.15,44.16,44.08,44.11,89300.0,29.5319,29.5386,29.4851,29.5052,89300.0
2009-06-15 12:20:00,44.1,44.25,44.1,44.25,72300.0,29.4985,29.5988,29.4985,29.5988,72300.0
2009-06-15 12:25:00,44.24,44.25,44.13,44.18,113700.0,29.5921,29.5988,29.5186,29.552,113700.0
2009-06-15 12:30:00,44.19,44.25,44.19,44.24,36900.0,29.5587,29.5988,29.5587,29.5921,36900.0
2009-06-15 12:35:00,44.23,44.35,44.22,44.35,147700.0,29.5854,29.6657,29.5788,29.6657,147700.0
2009-06-15 12:40:00,44.35,44.37,44.31,44.35,99300.0,29.6657,29.6791,29.639,29.6657,99300.0
2009-06-15 12:45:00,44.35,44.36,44.28,44.28,110100.0,29.6657,29.6724,29.6189,29.6189,110100.0
2009-06-15 12:50:00,44.31,44.35,44.22,44.29,145100.0,29.639,29.6657,29.5788,29.6256,145100.0
2009-06-15 12:55:00,44.29,44.31,44.28,44.3,57300.0,29.6256,29.639,29.6189,29.6323,57300.0
2009-06-15 13:00:00,44.29,44.3,44.15,44.15,118600.0,29.6256,29.6323,29.5319,29.5319,118600.0
2009-06-15 13:05:00,44.15,44.26,44.12,44.24,106000.0,29.5319,29.6055,29.5119,29.5921,106000.0
2009-06-15 13:10:00,44.24,44.28,44.22,44.24,107200.0,29.5921,29.6189,29.5788,29.5921,107200.0
2009-06-15 13:15:00,44.24,44.25,44.18,44.2,130200.0,29.5921,29.5988,29.552,29.5654,130200.0
2009-06-15 13:20:00,44.19,44.25,44.17,44.17,108100.0,29.5587,29.5988,29.5453,29.5453,108100.0
2009-06-15 13:25:00,44.18,44.2,44.09,44.1,85600.0,29.552,29.5654,29.4918,29.4985,85600.0
2009-06-15 13:30:00,44.1,44.1,43.98,44.08,465900.0,29.4985,29.4985,29.4182,29.4851,465900.0
2009-06-15 13:35:00,44.08,44.08,44.0,44.04,182800.0,29.4851,29.4851,29.4316,29.4584,182800.0
2009-06-15 13:40:00,44.03,44.05,43.98,44.01,124800.0,29.4517,29.465,29.4182,29.4383,124800.0
2009-06-15 13:45:00,44.02,44.04,43.99,44.01,232300.0,29.445,29.4584,29.4249,29.4383,232300.0
2009-06-15 13:50:00,44.0,44.02,43.97,44.0,152900.0,29.4316,29.445,29.4115,29.4316,152900.0
2009-06-15 13:55:00,44.01,44.03,43.93,43.99,157100.0,29.4383,29.4517,29.3848,29.4249,157100.0
2009-06-15 14:00:00,43.99,44.08,43.96,44.07,174000.0,29.4249,29.4851,29.4048,29.4784,174000.0
2009-06-15 14:05:00,44.07,44.08,44.0,44.01,201400.0,29.4784,29.4851,29.4316,29.4383,201400.0
2009-06-15 14:10:00,44.02,44.02,43.98,44.0,142000.0,29.445,29.445,29.4182,29.4316,142000.0
2009-06-15 14:15:00,44.0,44.01,43.95,43.99,152200.0,29.4316,29.4383,29.3981,29.4249,152200.0
2009-06-15 14:20:00,44.0,44.02,43.97,44.0,118500.0,29.4316,29.445,29.4115,29.4316,118500.0
2009-06-15 14:25:00,44.0,44.04,43.97,43.98,232100.0,29.4316,29.4584,29.4115,29.4182,232100.0
2009-06-15 14:30:00,43.98,43.99,43.93,43.95,195400.0,29.4182,29.4249,29.3848,29.3981,195400.0
2009-06-15 14:35:00,43.94,43.95,43.88,43.92,160800.0,29.3915,29.3981,29.3513,29.3781,160800.0
2009-06-15 14:40:00,43.92,43.92,43.82,43.88,173200.0,29.3781,29.3781,29.3112,29.3513,173200.0
2009-06-15 14:45:00,43.88,43.88,43.78,43.78,364800.0,29.3513,29.3513,29.2844,29.2844,364800.0
2009-06-15 14:50:00,43.78,43.84,43.73,43.83,350900.0,29.2844,29.3246,29.251,29.3179,350900.0
2009-06-15 14:55:00,43.83,44.01,43.83,44.01,366900.0,29.3179,29.4383,29.3179,29.4383,366900.0
2009-06-15 15:00:00,44.01,44.02,43.93,43.96,404700.0,29.4383,29.445,29.3848,29.4048,404700.0
2009-06-15 15:05:00,43.96,44.08,43.93,44.08,216600.0,29.4048,29.4851,29.3848,29.4851,216600.0
2009-06-15 15:10:00,44.09,44.13,44.06,44.08,156300.0,29.4918,29.5186,29.4717,29.4851,156300.0
2009-06-15 15:15:00,44.08,44.12,44.01,44.02,263100.0,29.4851,29.5119,29.4383,29.445,263100.0
2009-06-15 15:20:00,44.02,44.03,43.97,43.99,295800.0,29.445,29.4517,29.4115,29.4249,295800.0
2009-06-15 15:25:00,43.97,44.04,43.95,44.03,192400.0,29.4115,29.4584,29.3981,29.4517,192400.0
2009-06-15 15:30:00,44.02,44.12,44.02,44.04,228100.0,29.445,29.5119,29.445,29.4584,228100.0
2009-06-15 15:35:00,44.03,44.23,44.03,44.16,346000.0,29.4517,29.5854,29.4517,29.5386,346000.0
2009-06-15 15:40:00,44.16,44.18,44.1,44.14,280500.0,29.5386,29.552,29.4985,29.5252,280500.0
2009-06-15 15:45:00,44.14,44.25,44.13,44.18,456300.0,29.5252,29.5988,29.5186,29.552,456300.0
2009-06-15 15:50:00,44.19,44.33,44.18,44.33,818500.0,29.5587,29.6523,29.552,29.6523,818500.0
2009-06-15 15:55:00,44.32,44.6,44.22,44.36,1129000.0,29.6456,29.8329,29.5788,29.6724,1129000.0
2009-06-16 09:30:00,44.09,44.34,43.68,43.7,424600.0,29.4918,29.659,29.2175,29.2309,424600.0
2009-06-16 09:35:00,43.7,43.95,43.55,43.87,637700.0,29.2309,29.3981,29.1306,29.3446,637700.0
2009-06-16 09:40:00,43.87,44.2,43.86,44.08,334000.0,29.3446,29.5654,29.3379,29.4851,334000.0
2009-06-16 09:45:00,44.08,44.35,44.07,44.29,381100.0,29.4851,29.6657,29.4784,29.6256,381100.0
2009-06-16 09:50:00,44.29,44.3,44.12,44.19,366700.0,29.6256,29.6323,29.5119,29.5587,366700.0
2009-06-16 09:55:00,44.19,44.29,44.02,44.26,346600.0,29.5587,29.6256,29.445,29.6055,346600.0
2009-06-16 10:00:00,44.25,44.4,44.19,44.37,272600.0,29.5988,29.6992,29.5587,29.6791,272600.0
2009-06-16 10:05:00,44.37,44.42,44.23,44.27,267700.0,29.6791,29.7125,29.5854,29.6122,267700.0
2009-06-16 10:10:00,44.28,44.34,44.16,44.19,210200.0,29.6189,29.659,29.5386,29.5587,210200.0
2009-06-16 10:15:00,44.18,44.22,43.97,43.99,180400.0,29.552,29.5788,29.4115,29.4249,180400.0
2009-06-16 10:20:00,43.98,44.15,43.98,44.13,198000.0,29.4182,29.5319,29.4182,29.5186,198000.0
2009-06-16 10:25:00,44.12,44.19,44.12,44.18,296100.0,29.5119,29.5587,29.5119,29.552,296100.0
2009-06-16 10:30:00,44.17,44.22,44.13,44.13,226200.0,29.5453,29.5788,29.5186,29.5186,226200.0
2009-06-16 10:35:00,44.12,44.39,44.12,44.39,206000.0,29.5119,29.6925,29.5119,29.6925,206000.0
2009-06-16 10:40:00,44.39,44.44,44.37,44.43,258400.0,29.6925,29.7259,29.6791,29.7192,258400.0
2009-06-16 10:45:00,44.43,44.48,44.31,44.35,192700.0,29.7192,29.7527,29.639,29.6657,192700.0
2009-06-16 10:50:00,44.34,44.45,44.27,44.36,188900.0,29.659,29.7326,29.6122,29.6724,188900.0
2009-06-16 10:55:00,44.35,44.38,44.33,44.36,136500.0,29.6657,29.6858,29.6523,29.6724,136500.0
2009-06-16 11:00:00,44.36,44.51,44.35,44.45,162100.0,29.6724,29.7727,29.6657,29.7326,162100.0
2009-06-16 11:05:00,44.46,44.46,44.32,44.34,155600.0,29.7393,29.7393,29.6456,29.659,155600.0
2009-06-16 11:10:00,44.33,44.43,44.32,44.39,83000.0,29.6523,29.7192,29.6456,29.6925,83000.0
2009-06-16 11:15:00,44.38,44.39,44.3,44.33,80800.0,29.6858,29.6925,29.6323,29.6523,80800.0
2009-06-16 11:20:00,44.34,44.38,44.28,44.29,86400.0,29.659,29.6858,29.6189,29.6256,86400.0
2009-06-16 11:25:00,44.29,44.35,44.2,44.21,209300.0,29.6256,29.6657,29.5654,29.5721,209300.0
2009-06-16 11:30:00,44.22,44.29,44.2,44.23,106400.0,29.5788,29.6256,29.5654,29.5854,106400.0
2009-06-16 11:35:00,44.23,44.38,44.23,44.37,144000.0,29.5854,29.6858,29.5854,29.6791,144000.0
2009-06-16 11:40:00,44.37,44.38,44.33,44.33,59600.0,29.6791,29.6858,29.6523,29.6523,59600.0
2009-06-16 11:45:00,44.33,44.42,44.25,44.25,193300.0,29.6523,29.7125,29.5988,29.5988,193300.0
2009-06-16 11:50:00,44.26,44.27,44.14,44.14,183700.0,29.6055,29.6122,29.5252,29.5252,183700.0
2009-06-16 11:55:00,44.14,44.17,44.08,44.09,111600.0,29.5252,29.5453,29.4851,29.4918,111600.0
2009-06-16 12:00:00,44.09,44.15,43.99,44.1,337700.0,29.4918,29.5319,29.4249,29.4985,337700.0
2009-06-16 12:05:00,44.1,44.12,44.07,44.09,115900.0,29.4985,29.5119,29.4784,29.4918,115900.0
2009-06-16 12:10:00,44.08,44.2,44.08,44.19,116700.0,29.4851,29.5654,29.4851,29.5587,116700.0
2009-06-16 12:15:00,44.19,44.21,44.15,44.21,43000.0,29.5587,29.5721,29.5319,29.5721,43000.0
2009-06-16 12:20:00,44.22,44.22,44.14,44.14,52000.0,29.5788,29.5788,29.5252,29.5252,52000.0
2009-06-16 12:25:00,44.15,44.22,44.12,44.13,82500.0,29.5319,29.5788,29.5119,29.5186,82500.0
2009-06-16 12:30:00,44.13,44.13,43.95,44.0,138800.0,29.5186,29.5186,29.3981,29.4316,138800.0
2009-06-16 12:35:00,43.99,44.01,43.86,43.86,118800.0,29.4249,29.4383,29.3379,29.3379,118800.0
2009-06-16 12:40:00,43.87,43.9,43.79,43.86,182200.0,29.3446,29.3647,29.2911,29.3379,182200.0
2009-06-16 12:45:00,43.86,43.86,43.69,43.75,230800.0,29.3379,29.3379,29.2242,29.2644,230800.0
2009-06-16 12:50:00,43.76,43.92,43.75,43.92,178200.0,29.2711,29.3781,29.2644,29.3781,178200.0
2009-06-16 12:55:00,43.91,43.92,43.85,43.87,125600.0,29.3714,29.3781,29.3313,29.3446,125600.0
2009-06-16 13:00:00,43.88,43.89,43.71,43.85,173800.0,29.3513,29.358,29.2376,29.3313,173800.0
2009-06-16 13:05:00,43.84,43.87,43.74,43.82,144600.0,29.3246,29.3446,29.2577,29.3112,144600.0
2009-06-16 13:10:00,43.82,43.82,43.72,43.72,127900.0,29.3112,29.3112,29.2443,29.2443,127900.0
2009-06-16 13:15:00,43.72,43.74,43.65,43.65,163400.0,29.2443,29.2577,29.1975,29.1975,163400.0
2009-06-16 13:20:00,43.66,43.76,43.65,43.69,149500.0,29.2042,29.2711,29.1975,29.2242,149500.0
2009-06-16 13:25:00,43.69,43.83,43.67,43.82,124300.0,29.2242,29.3179,29.2109,29.3112,124300.0
2009-06-16 13:30:00,43.81,43.92,43.81,43.91,120400.0,29.3045,29.3781,29.3045,29.3714,120400.0
2009-06-16 13:35:00,43.91,43.92,43.83,43.89,118000.0,29.3714,29.3781,29.3179,29.358,118000.0
2009-06-16 13:40:00,43.89,43.93,43.86,43.9,228600.0,29.358,29.3848,29.3379,29.3647,228600.0
2009-06-16 13:45:00,43.9,43.91,43.79,43.84,285300.0,29.3647,29.3714,29.2911,29.3246,285300.0
2009-06-16 13:50:00,43.84,43.85,43.75,43.75,84900.0,29.3246,29.3313,29.2644,29.2644,84900.0
2009-06-16 13:55:00,43.76,43.77,43.71,43.74,155000.0,29.2711,29.2777,29.2376,29.2577,155000.0
2009-06-16 14:00:00,43.75,43.76,43.57,43.58,419000.0,29.2644,29.2711,29.144,29.1507,419000.0
2009-06-16 14:05:00,43.57,43.59,43.49,43.55,368100.0,29.144,29.1573,29.0905,29.1306,368100.0
2009-06-16 14:10:00,43.56,43.69,43.45,43.68,404000.0,29.1373,29.2242,29.0637,29.2175,404000.0
2009-06-16 14:15:00,43.68,43.75,43.61,43.74,173300.0,29.2175,29.2644,29.1707,29.2577,173300.0
2009-06-16 14:20:00,43.75,43.76,43.65,43.69,155700.0,29.2644,29.2711,29.1975,29.2242,155700.0
2009-06-16 14:25:00,43.68,43.71,43.59,43.63,130300.0,29.2175,29.2376,29.1573,29.1841,130300.0
2009-06-16 14:30:00,43.63,43.72,43.56,43.65,217100.0,29.1841,29.2443,29.1373,29.1975,217100.0
2009-06-16 14:35:00,43.66,43.78,43.61,43.73,220700.0,29.2042,29.2844,29.1707,29.251,220700.0
2009-06-16 14:40:00,43.74,43.76,43.67,43.72,160600.0,29.2577,29.2711,29.2109,29.2443,160600.0
2009-06-16 14:45:00,43.71,43.79,43.71,43.76,111900.0,29.2376,29.2911,29.2376,29.2711,111900.0
2009-06-16 14:50:00,43.76,43.81,43.71,43.78,139600.0,29.2711,29.3045,29.2376,29.2844,139600.0
2009-06-16 14:55:00,43.77,43.83,43.75,43.78,144600.0,29.2777,29.3179,29.2644,29.2844,144600.0
2009-06-16 15:00:00,43.78,43.86,43.7,43.7,180000.0,29.2844,29.3379,29.2309,29.2309,180000.0
2009-06-16 15:05:00,43.7,43.78,43.65,43.72,239100.0,29.2309,29.2844,29.1975,29.2443,239100.0
2009-06-16 15:10:00,43.72,43.77,43.64,43.68,228000.0,29.2443,29.2777,29.1908,29.2175,228000.0
2009-06-16 15:15:00,43.67,43.81,43.67,43.72,235200.0,29.2109,29.3045,29.2109,29.2443,235200.0
2009-06-16 15:20:00,43.72,43.76,43.68,43.71,151500.0,29.2443,29.2711,29.2175,29.2376,151500.0
2009-06-16 15:25:00,43.71,43.72,43.57,43.68,331600.0,29.2376,29.2443,29.144,29.2175,331600.0
2009-06-16 15:30:00,43.67,43.8,43.67,43.72,255600.0,29.2109,29.2978,29.2109,29.2443,255600.0
2009-06-16 15:35:00,43.71,43.81,43.67,43.76,269200.0,29.2376,29.3045,29.2109,29.2711,269200.0
2009-06-16 15:40:00,43.76,43.81,43.72,43.72,396900.0,29.2711,29.3045,29.2443,29.2443,396900.0
2009-06-16 15:45:00,43.72,43.8,43.64,43.65,329700.0,29.2443,29.2978,29.1908,29.1975,329700.0
2009-06-16 15:50:00,43.65,43.69,43.61,43.66,323600.0,29.1975,29.2242,29.1707,29.2042,323600.0
2009-06-16 15:55:00,43.67,43.67,43.45,43.48,959300.0,29.2109,29.2109,29.0637,29.0838,959300.0
2009-06-17 09:30:00,44.44,44.54,44.21,44.26,938600.0,29.7259,29.7928,29.5721,29.6055,938600.0
2009-06-17 09:35:00,44.26,44.75,44.24,44.61,692700.0,29.6055,29.9333,29.5921,29.8396,692700.0
2009-06-17 09:40:00,44.61,44.62,44.29,44.34,501100.0,29.8396,29.8463,29.6256,29.659,501100.0
2009-06-17 09:45:00,44.33,44.6,44.29,44.31,335100.0,29.6523,29.8329,29.6256,29.639,335100.0
2009-06-17 09:50:00,44.33,44.45,44.11,44.13,510800.0,29.6523,29.7326,29.5052,29.5186,510800.0
2009-06-17 09:55:00,44.12,44.21,44.02,44.08,529000.0,29.5119,29.5721,29.445,29.4851,529000.0
2009-06-17 10:00:00,44.07,44.3,43.99,44.25,437200.0,29.4784,29.6323,29.4249,29.5988,437200.0
2009-06-17 10:05:00,44.25,44.61,44.21,44.52,528900.0,29.5988,29.8396,29.5721,29.7794,528900.0
2009-06-17 10:10:00,44.51,44.57,44.44,44.48,426700.0,29.7727,29.8129,29.7259,29.7527,426700.0
2009-06-17 10:15:00,44.48,44.63,44.34,44.55,299100.0,29.7527,29.853,29.659,29.7995,299100.0
2009-06-17 10:20:00,44.55,44.63,44.39,44.39,313900.0,29.7995,29.853,29.6925,29.6925,313900.0
2009-06-17 10:25:00,44.39,44.47,44.3,44.45,251200.0,29.6925,29.746,29.6323,29.7326,251200.0
2009-06-17 10:30:00,44.45,44.47,44.27,44.44,307100.0,29.7326,29.746,29.6122,29.7259,307100.0
2009-06-17 10:35:00,44.43,44.49,44.37,44.44,214400.0,29.7192,29.7594,29.6791,29.7259,214400.0
2009-06-17 10:40:00,44.44,44.45,44.24,44.27,264900.0,29.7259,29.7326,29.5921,29.6122,264900.0
2009-06-17 10:45:00,44.27,44.37,44.27,44.3,221800.0,29.6122,29.6791,29.6122,29.6323,221800.0
2009-06-17 10:50:00,44.31,44.45,44.26,44.45,279700.0,29.639,29.7326,29.6055,29.7326,279700.0
2009-06-17 10:55:00,44.45,44.46,44.38,44.39,308600.0,29.7326,29.7393,29.6858,29.6925,308600.0
2009-06-17 11:00:00,44.38,44.58,44.38,44.58,511500.0,29.6858,29.8196,29.6858,29.8196,511500.0
2009-06-17 11:05:00,44.58,44.62,44.53,44.59,372700.0,29.8196,29.8463,29.7861,29.8262,372700.0
2009-06-17 11:10:00,44.59,44.62,44.46,44.46,211700.0,29.8262,29.8463,29.7393,29.7393,211700.0
2009-06-17 11:15:00,44.47,44.72,44.47,44.67,440200.0,29.746,29.9132,29.746,29.8798,440200.0
2009-06-17 11:20:00,44.68,44.78,44.65,44.75,340900.0,29.8864,29.9533,29.8664,29.9333,340900.0
2009-06-17 11:25:00,44.75,44.82,44.7,44.72,506700.0,29.9333,29.9801,29.8998,29.9132,506700.0
2009-06-17 11:30:00,44.71,44.85,44.64,44.78,322800.0,29.9065,30.0002,29.8597,29.9533,322800.0
2009-06-17 11:35:00,44.79,44.86,44.73,44.8,237700.0,29.96,30.0068,29.9199,29.9667,237700.0
2009-06-17 11:40:00,44.79,44.86,44.74,44.81,170500.0,29.96,30.0068,29.9266,29.9734,170500.0
2009-06-17 11:45:00,44.82,44.84,44.73,44.77,183200.0,29.9801,29.9935,29.9199,29.9466,183200.0
2009-06-17 11:50:00,44.78,44.79,44.68,44.78,176100.0,29.9533,29.96,29.8864,29.9533,176100.0
2009-06-17 11:55:00,44.78,44.8,44.69,44.74,503300.0,29.9533,29.9667,29.8931,29.9266,503300.0
2009-06-17 12:00:00,44.75,44.8,44.73,44.75,171400.0,29.9333,29.9667,29.9199,29.9333,171400.0
2009-06-17 12:05:00,44.74,44.81,44.72,44.73,449000.0,29.9266,29.9734,29.9132,29.9199,449000.0
2009-06-17 12:10:00,44.73,44.77,44.6,44.6,249200.0,29.9199,29.9466,29.8329,29.8329,249200.0
2009-06-17 12:15:00,44.6,44.63,44.55,44.57,234600.0,29.8329,29.853,29.7995,29.8129,234600.0
2009-06-17 12:20:00,44.57,44.77,44.57,44.73,96300.0,29.8129,29.9466,29.8129,29.9199,96300.0
2009-06-17 12:25:00,44.73,44.77,44.63,44.66,137100.0,29.9199,29.9466,29.853,29.8731,137100.0
2009-06-17 12:30:00,44.67,44.69,44.55,44.56,125400.0,29.8798,29.8931,29.7995,29.8062,125400.0
2009-06-17 12:35:00,44.55,44.65,44.54,44.62,101600.0,29.7995,29.8664,29.7928,29.8463,101600.0
2009-06-17 12:40:00,44.62,44.67,44.55,44.65,104200.0,29.8463,29.8798,29.7995,29.8664,104200.0
2009-06-17 12:45:00,44.65,44.66,44.58,44.64,141600.0,29.8664,29.8731,29.8196,29.8597,141600.0
2009-06-17 12:50:00,44.64,44.66,44.62,44.64,119300.0,29.8597,29.8731,29.8463,29.8597,119300.0
2009-06-17 12:55:00,44.64,44.71,44.63,44.69,199900.0,29.8597,29.9065,29.853,29.8931,199900.0
2009-06-17 13:00:00,44.7,44.79,44.7,44.77,172000.0,29.8998,29.96,29.8998,29.9466,172000.0
2009-06-17 13:05:00,44.78,44.85,44.74,44.85,207100.0,29.9533,30.0002,29.9266,30.0002,207100.0
2009-06-17 13:10:00,44.85,44.9,44.83,44.9,204300.0,30.0002,30.0336,29.9868,30.0336,204300.0
2009-06-17 13:15:00,44.89,44.96,44.88,44.93,487700.0,30.0269,30.0737,30.0202,30.0537,487700.0
2009-06-17 13:20:00,44.94,45.1,44.93,45.04,355600.0,30.0604,30.1674,30.0537,30.1272,355600.0
2009-06-17 13:25:00,45.05,45.15,44.99,45.12,246700.0,30.1339,30.2008,30.0938,30.1808,246700.0
2009-06-17 13:30:00,45.13,45.19,45.05,45.19,189700.0,30.1875,30.2276,30.1339,30.2276,189700.0
2009-06-17 13:35:00,45.19,45.24,45.13,45.19,228900.0,30.2276,30.261,30.1875,30.2276,228900.0
2009-06-17 13:40:00,45.19,45.27,45.13,45.26,292900.0,30.2276,30.2811,30.1875,30.2744,292900.0
2009-06-17 13:45:00,45.26,45.35,45.25,45.32,269800.0,30.2744,30.3346,30.2677,30.3145,269800.0
2009-06-17 13:50:00,45.31,45.32,45.18,45.2,286000.0,30.3079,30.3145,30.2209,30.2343,286000.0
2009-06-17 13:55:00,45.19,45.24,45.11,45.16,315700.0,30.2276,30.261,30.1741,30.2075,315700.0
2009-06-17 14:00:00,45.17,45.24,45.16,45.22,199200.0,30.2142,30.261,30.2075,30.2477,199200.0
2009-06-17 14:05:00,45.22,45.28,45.13,45.2,218200.0,30.2477,30.2878,30.1875,30.2343,218200.0
2009-06-17 14:10:00,45.2,45.29,45.17,45.25,246100.0,30.2343,30.2945,30.2142,30.2677,246100.0
2009-06-17 14:15:00,45.25,45.28,45.22,45.22,127400.0,30.2677,30.2878,30.2477,30.2477,127400.0
2009-06-17 14:20:00,45.22,45.33,45.18,45.32,210200.0,30.2477,30.3212,30.2209,30.3145,210200.0
2009-06-17 14:25:00,45.32,45.32,45.23,45.29,178100.0,30.3145,30.3145,30.2543,30.2945,178100.0
2009-06-17 14:30:00,45.29,45.3,45.19,45.21,245400.0,30.2945,30.3012,30.2276,30.241,245400.0
2009-06-17 14:35:00,45.2,45.21,45.15,45.15,136300.0,30.2343,30.241,30.2008,30.2008,136300.0
2009-06-17 14:40:00,45.15,45.18,45.07,45.08,238000.0,30.2008,30.2209,30.1473,30.154,238000.0
2009-06-17 14:45:00,45.07,45.22,45.07,45.17,341700.0,30.1473,30.2477,30.1473,30.2142,341700.0
2009-06-17 14:50:00,45.18,45.18,45.07,45.08,166500.0,30.2209,30.2209,30.1473,30.154,166500.0
2009-06-17 14:55:00,45.08,45.19,45.06,45.16,161600.0,30.154,30.2276,30.1406,30.2075,161600.0
2009-06-17 15:00:00,45.16,45.25,45.08,45.23,172700.0,30.2075,30.2677,30.154,30.2543,172700.0
2009-06-17 15:05:00,45.23,45.25,45.08,45.13,349600.0,30.2543,30.2677,30.154,30.1875,349600.0
2009-06-17 15:10:00,45.13,45.17,45.09,45.17,241900.0,30.1875,30.2142,30.1607,30.2142,241900.0
2009-06-17 15:15:00,45.16,45.2,45.12,45.19,176500.0,30.2075,30.2343,30.1808,30.2276,176500.0
2009-06-17 15:20:00,45.2,45.27,45.16,45.23,460800.0,30.2343,30.2811,30.2075,30.2543,460800.0
2009-06-17 15:25:00,45.23,45.27,45.06,45.07,593000.0,30.2543,30.2811,30.1406,30.1473,593000.0
2009-06-17 15:30:00,45.07,45.07,44.92,44.98,414400.0,30.1473,30.1473,30.047,30.0871,414400.0
2009-06-17 15:35:00,44.99,45.06,44.98,45.03,358200.0,30.0938,30.1406,30.0871,30.1206,358200.0
2009-06-17 15:40:00,45.03,45.21,44.99,45.19,673600.0,30.1206,30.241,30.0938,30.2276,673600.0
2009-06-17 15:45:00,45.19,45.3,45.15,45.28,670400.0,30.2276,30.3012,30.2008,30.2878,670400.0
2009-06-17 15:50:00,45.28,45.3,45.14,45.16,650400.0,30.2878,30.3012,30.1941,30.2075,650400.0
2009-06-17 15:55:00,45.16,45.22,45.0,45.09,1579000.0,30.2075,30.2477,30.1005,30.1607,1579000.0
2009-06-18 09:30:00,45.02,45.19,44.82,44.85,318400.0,30.1139,30.2276,29.9801,30.0002,318400.0
2009-06-18 09:35:00,44.84,44.9,44.55,44.57,443300.0,29.9935,30.0336,29.7995,29.8129,443300.0
2009-06-18 09:40:00,44.57,44.73,44.37,44.44,434000.0,29.8129,29.9199,29.6791,29.7259,434000.0
2009-06-18 09:45:00,44.44,44.68,44.41,44.48,623000.0,29.7259,29.8864,29.7058,29.7527,623000.0
2009-06-18 09:50:00,44.48,44.53,44.34,44.44,477200.0,29.7527,29.7861,29.659,29.7259,477200.0
2009-06-18 09:55:00,44.44,44.83,44.39,44.75,434500.0,29.7259,29.9868,29.6925,29.9333,434500.0
2009-06-18 10:00:00,44.74,44.87,44.63,44.65,320300.0,29.9266,30.0135,29.853,29.8664,320300.0
2009-06-18 10:05:00,44.68,44.85,44.65,44.81,189600.0,29.8864,30.0002,29.8664,29.9734,189600.0
2009-06-18 10:10:00,44.82,45.0,44.8,44.82,287600.0,29.9801,30.1005,29.9667,29.9801,287600.0
2009-06-18 10:15:00,44.81,44.94,44.81,44.86,157300.0,29.9734,30.0604,29.9734,30.0068,157300.0
2009-06-18 10:20:00,44.86,44.9,44.75,44.81,214200.0,30.0068,30.0336,29.9333,29.9734,214200.0
2009-06-18 10:25:00,44.8,44.94,44.79,44.86,256600.0,29.9667,30.0604,29.96,30.0068,256600.0
2009-06-18 10:30:00,44.87,44.95,44.8,44.89,216500.0,30.0135,30.067,29.9667,30.0269,216500.0
2009-06-18 10:35:00,44.89,44.94,44.86,44.9,143200.0,30.0269,30.0604,30.0068,30.0336,143200.0
2009-06-18 10:40:00,44.91,44.93,44.8,44.83,160000.0,30.0403,30.0537,29.9667,29.9868,160000.0
2009-06-18 10:45:00,44.83,44.92,44.81,44.87,135100.0,29.9868,30.047,29.9734,30.0135,135100.0
2009-06-18 10:50:00,44.87,44.94,44.82,44.84,212800.0,30.0135,30.0604,29.9801,29.9935,212800.0
2009-06-18 10:55:00,44.84,44.85,44.74,44.78,219200.0,29.9935,30.0002,29.9266,29.9533,219200.0
2009-06-18 11:00:00,44.8,44.92,44.78,44.9,131200.0,29.9667,30.047,29.9533,30.0336,131200.0
2009-06-18 11:05:00,44.9,44.92,44.83,44.83,114000.0,30.0336,30.047,29.9868,29.9868,114000.0
2009-06-18 11:10:00,44.83,44.92,44.79,44.92,157800.0,29.9868,30.047,29.96,30.047,157800.0
2009-06-18 11:15:00,44.92,45.0,44.86,44.98,162200.0,30.047,30.1005,30.0068,30.0871,162200.0
2009-06-18 11:20:00,44.99,45.05,44.96,45.03,143100.0,30.0938,30.1339,30.0737,30.1206,143100.0
2009-06-18 11:25:00,45.03,45.06,44.94,44.98,172300.0,30.1206,30.1406,30.0604,30.0871,172300.0
2009-06-18 11:30:00,44.98,44.99,44.84,44.84,156100.0,30.0871,30.0938,29.9935,29.9935,156100.0
2009-06-18 11:35:00,44.85,44.9,44.8,44.9,160400.0,30.0002,30.0336,29.9667,30.0336,160400.0
2009-06-18 11:40:00,44.9,44.96,44.89,44.91,135200.0,30.0336,30.0737,30.0269,30.0403,135200.0
2009-06-18 11:45:00,44.92,44.94,44.85,44.91,112100.0,30.047,30.0604,30.0002,30.0403,112100.0
2009-06-18 11:50:00,44.91,45.01,44.9,45.0,131500.0,30.0403,30.1072,30.0336,30.1005,131500.0
2009-06-18 11:55:00,45.0,45.08,45.0,45.06,135100.0,30.1005,30.154,30.1005,30.1406,135100.0
2009-06-18 12:00:00,45.06,45.09,45.01,45.05,151500.0,30.1406,30.1607,30.1072,30.1339,151500.0
2009-06-18 12:05:00,45.05,45.09,45.04,45.09,156700.0,30.1339,30.1607,30.1272,30.1607,156700.0
2009-06-18 12:10:00,45.08,45.16,45.06,45.15,107100.0,30.154,30.2075,30.1406,30.2008,107100.0
2009-06-18 12:15:00,45.15,45.2,45.12,45.13,102100.0,30.2008,30.2343,30.1808,30.1875,102100.0
2009-06-18 12:20:00,45.13,45.16,45.08,45.12,86000.0,30.1875,30.2075,30.154,30.1808,86000.0
2009-06-18 12:25:00,45.12,45.17,45.07,45.15,92200.0,30.1808,30.2142,30.1473,30.2008,92200.0
2009-06-18 12:30:00,45.16,45.2,45.15,45.15,102900.0,30.2075,30.2343,30.2008,30.2008,102900.0
2009-06-18 12:35:00,45.16,45.16,45.09,45.13,72600.0,30.2075,30.2075,30.1607,30.1875,72600.0
2009-06-18 12:40:00,45.13,45.17,45.11,45.13,61500.0,30.1875,30.2142,30.1741,30.1875,61500.0
2009-06-18 12:45:00,45.13,45.39,45.12,45.38,209000.0,30.1875,30.3614,30.1808,30.3547,209000.0
2009-06-18 12:50:00,45.37,45.39,45.29,45.36,128000.0,30.348,30.3614,30.2945,30.3413,128000.0
2009-06-18 12:55:00,45.36,45.44,45.35,45.43,116500.0,30.3413,30.3948,30.3346,30.3881,116500.0
2009-06-18 13:00:00,45.44,45.46,45.3,45.3,206400.0,30.3948,30.4082,30.3012,30.3012,206400.0
2009-06-18 13:05:00,45.3,45.46,45.28,45.38,190200.0,30.3012,30.4082,30.2878,30.3547,190200.0
2009-06-18 13:10:00,45.38,45.4,45.33,45.34,90000.0,30.3547,30.3681,30.3212,30.3279,90000.0
2009-06-18 13:15:00,45.34,45.38,45.27,45.32,91500.0,30.3279,30.3547,30.2811,30.3145,91500.0
2009-06-18 13:20:00,45.33,45.37,45.26,45.36,88400.0,30.3212,30.348,30.2744,30.3413,88400.0
2009-06-18 13:25:00,45.36,45.42,45.33,45.41,101100.0,30.3413,30.3814,30.3212,30.3747,101100.0
2009-06-18 13:30:00,45.41,45.42,45.37,45.4,53700.0,30.3747,30.3814,30.348,30.3681,53700.0
2009-06-18 13:35:00,45.4,45.4,45.3,45.3,110500.0,30.3681,30.3681,30.3012,30.3012,110500.0
2009-06-18 13:40:00,45.3,45.38,45.3,45.33,72300.0,30.3012,30.3547,30.3012,30.3212,72300.0
2009-06-18 13:45:00,45.34,45.41,45.33,45.41,99400.0,30.3279,30.3747,30.3212,30.3747,99400.0
2009-06-18 13:50:00,45.4,45.45,45.38,45.44,92200.0,30.3681,30.4015,30.3547,30.3948,92200.0
2009-06-18 13:55:00,45.43,45.49,45.43,45.46,403200.0,30.3881,30.4283,30.3881,30.4082,403200.0
2009-06-18 14:00:00,45.46,45.54,45.43,45.53,431100.0,30.4082,30.4617,30.3881,30.455,431100.0
2009-06-18 14:05:00,45.52,45.54,45.49,45.51,172800.0,30.4483,30.4617,30.4283,30.4416,172800.0
2009-06-18 14:10:00,45.51,45.55,45.49,45.53,251500.0,30.4416,30.4684,30.4283,30.455,251500.0
2009-06-18 14:15:00,45.53,45.57,45.51,45.51,147700.0,30.455,30.4818,30.4416,30.4416,147700.0
2009-06-18 14:20:00,45.51,45.52,45.49,45.51,152600.0,30.4416,30.4483,30.4283,30.4416,152600.0
2009-06-18 14:25:00,45.52,45.55,45.5,45.53,902600.0,30.4483,30.4684,30.4349,30.455,902600.0
2009-06-18 14:30:00,45.53,45.57,45.5,45.51,264900.0,30.455,30.4818,30.4349,30.4416,264900.0
2009-06-18 14:35:00,45.51,45.56,45.47,45.5,1108200.0,30.4416,30.4751,30.4149,30.4349,1108200.0
2009-06-18 14:40:00,45.49,45.51,45.46,45.5,441000.0,30.4283,30.4416,30.4082,30.4349,441000.0
2009-06-18 14:45:00,45.51,45.59,45.49,45.5,168600.0,30.4416,30.4951,30.4283,30.4349,168600.0
2009-06-18 14:50:00,45.5,45.55,45.47,45.47,85400.0,30.4349,30.4684,30.4149,30.4149,85400.0
2009-06-18 14:55:00,45.47,45.55,45.45,45.55,79600.0,30.4149,30.4684,30.4015,30.4684,79600.0
2009-06-18 15:00:00,45.55,45.57,45.47,45.49,120100.0,30.4684,30.4818,30.4149,30.4283,120100.0
2009-06-18 15:05:00,45.5,45.6,45.49,45.6,107600.0,30.4349,30.5018,30.4283,30.5018,107600.0
2009-06-18 15:10:00,45.6,45.66,45.53,45.57,278000.0,30.5018,30.542,30.455,30.4818,278000.0
2009-06-18 15:15:00,45.56,45.6,45.52,45.52,181200.0,30.4751,30.5018,30.4483,30.4483,181200.0
2009-06-18 15:20:00,45.52,45.53,45.41,45.45,276400.0,30.4483,30.455,30.3747,30.4015,276400.0
2009-06-18 15:25:00,45.46,45.46,45.33,45.35,305000.0,30.4082,30.4082,30.3212,30.3346,305000.0
2009-06-18 15:30:00,45.35,45.49,45.35,45.45,151600.0,30.3346,30.4283,30.3346,30.4015,151600.0
2009-06-18 15:35:00,45.45,45.46,45.31,45.38,430200.0,30.4015,30.4082,30.3079,30.3547,430200.0
2009-06-18 15:40:00,45.38,45.46,45.35,45.44,293600.0,30.3547,30.4082,30.3346,30.3948,293600.0
2009-06-18 15:45:00,45.44,45.46,45.27,45.29,457900.0,30.3948,30.4082,30.2811,30.2945,457900.0
2009-06-18 15:50:00,45.29,45.35,45.25,45.35,321700.0,30.2945,30.3346,30.2677,30.3346,321700.0
2009-06-18 15:55:00,45.35,45.4,45.26,45.29,534500.0,30.3346,30.3681,30.2744,30.2945,534500.0
2009-06-19 09:30:00,45.4,45.48,45.18,45.37,5575000.0,30.3681,30.4216,30.2209,30.348,5575000.0
2009-06-19 09:35:00,45.35,45.55,45.21,45.29,281500.0,30.3346,30.4684,30.241,30.2945,281500.0
2009-06-19 09:40:00,45.3,45.42,45.25,45.36,202600.0,30.3012,30.3814,30.2677,30.3413,202600.0
2009-06-19 09:45:00,45.37,45.48,45.34,45.35,220300.0,30.348,30.4216,30.3279,30.3346,220300.0
2009-06-19 09:50:00,45.34,45.42,45.28,45.35,196200.0,30.3279,30.3814,30.2878,30.3346,196200.0
2009-06-19 09:55:00,45.35,45.54,45.29,45.38,208600.0,30.3346,30.4617,30.2945,30.3547,208600.0
2009-06-19 10:00:00,45.39,45.51,45.37,45.44,234200.0,30.3614,30.4416,30.348,30.3948,234200.0
2009-06-19 10:05:00,45.45,45.47,45.34,45.4,160800.0,30.4015,30.4149,30.3279,30.3681,160800.0
2009-06-19 10:10:00,45.39,45.42,45.21,45.21,194600.0,30.3614,30.3814,30.241,30.241,194600.0
2009-06-19 10:15:00,45.22,45.35,45.19,45.33,181600.0,30.2477,30.3346,30.2276,30.3212,181600.0
2009-06-19 10:20:00,45.34,45.34,45.16,45.25,269200.0,30.3279,30.3279,30.2075,30.2677,269200.0
2009-06-19 10:25:00,45.25,45.26,45.15,45.16,134700.0,30.2677,30.2744,30.2008,30.2075,134700.0
2009-06-19 10:30:00,45.16,45.36,45.15,45.29,174600.0,30.2075,30.3413,30.2008,30.2945,174600.0
2009-06-19 10:35:00,45.3,45.37,45.26,45.37,101300.0,30.3012,30.348,30.2744,30.348,101300.0
2009-06-19 10:40:00,45.37,45.41,45.28,45.39,119000.0,30.348,30.3747,30.2878,30.3614,119000.0
2009-06-19 10:45:00,45.39,45.48,45.39,45.46,158100.0,30.3614,30.4216,30.3614,30.4082,158100.0
2009-06-19 10:50:00,45.46,45.54,45.41,45.54,131700.0,30.4082,30.4617,30.3747,30.4617,131700.0
2009-06-19 10:55:00,45.54,45.55,45.48,45.49,110900.0,30.4617,30.4684,30.4216,30.4283,110900.0
2009-06-19 11:00:00,45.5,45.56,45.5,45.51,127100.0,30.4349,30.4751,30.4349,30.4416,127100.0
2009-06-19 11:05:00,45.52,45.61,45.51,45.57,107500.0,30.4483,30.5085,30.4416,30.4818,107500.0
2009-06-19 11:10:00,45.58,45.59,45.51,45.58,66300.0,30.4885,30.4951,30.4416,30.4885,66300.0
2009-06-19 11:15:00,45.58,45.58,45.51,45.52,57200.0,30.4885,30.4885,30.4416,30.4483,57200.0
2009-06-19 11:20:00,45.52,45.6,45.52,45.6,124000.0,30.4483,30.5018,30.4483,30.5018,124000.0
2009-06-19 11:25:00,45.6,45.65,45.59,45.63,136000.0,30.5018,30.5353,30.4951,30.5219,136000.0
2009-06-19 11:30:00,45.62,45.63,45.6,45.63,251700.0,30.5152,30.5219,30.5018,30.5219,251700.0
2009-06-19 11:35:00,45.62,45.67,45.61,45.65,95900.0,30.5152,30.5487,30.5085,30.5353,95900.0
2009-06-19 11:40:00,45.65,45.71,45.65,45.69,76700.0,30.5353,30.5754,30.5353,30.562,76700.0
2009-06-19 11:45:00,45.69,45.72,45.66,45.66,80000.0,30.562,30.5821,30.542,30.542,80000.0
2009-06-19 11:50:00,45.66,45.7,45.64,45.7,67700.0,30.542,30.5687,30.5286,30.5687,67700.0
2009-06-19 11:55:00,45.71,45.76,45.68,45.75,123800.0,30.5754,30.6089,30.5553,30.6022,123800.0
2009-06-19 12:00:00,45.75,45.77,45.7,45.72,76800.0,30.6022,30.6155,30.5687,30.5821,76800.0
2009-06-19 12:05:00,45.72,45.75,45.67,45.69,104600.0,30.5821,30.6022,30.5487,30.562,104600.0
2009-06-19 12:10:00,45.69,45.7,45.58,45.63,125900.0,30.562,30.5687,30.4885,30.5219,125900.0
2009-06-19 12:15:00,45.62,45.72,45.62,45.68,88200.0,30.5152,30.5821,30.5152,30.5553,88200.0
2009-06-19 12:20:00,45.68,45.69,45.6,45.61,126800.0,30.5553,30.562,30.5018,30.5085,126800.0
2009-06-19 12:25:00,45.61,45.65,45.51,45.57,154400.0,30.5085,30.5353,30.4416,30.4818,154400.0
2009-06-19 12:30:00,45.58,45.59,45.49,45.55,192100.0,30.4885,30.4951,30.4283,30.4684,192100.0
2009-06-19 12:35:00,45.55,45.63,45.52,45.61,172300.0,30.4684,30.5219,30.4483,30.5085,172300.0
2009-06-19 12:40:00,45.6,45.66,45.6,45.65,86300.0,30.5018,30.542,30.5018,30.5353,86300.0
2009-06-19 12:45:00,45.66,45.69,45.65,45.69,152800.0,30.542,30.562,30.5353,30.562,152800.0
2009-06-19 12:50:00,45.68,45.72,45.67,45.71,241200.0,30.5553,30.5821,30.5487,30.5754,241200.0
2009-06-19 12:55:00,45.7,45.73,45.62,45.64,110200.0,30.5687,30.5888,30.5152,30.5286,110200.0
2009-06-19 13:00:00,45.64,45.67,45.62,45.63,155200.0,30.5286,30.5487,30.5152,30.5219,155200.0
2009-06-19 13:05:00,45.63,45.66,45.6,45.65,107100.0,30.5219,30.542,30.5018,30.5353,107100.0
2009-06-19 13:10:00,45.65,45.72,45.62,45.69,124500.0,30.5353,30.5821,30.5152,30.562,124500.0
2009-06-19 13:15:00,45.69,45.72,45.67,45.71,90300.0,30.562,30.5821,30.5487,30.5754,90300.0
2009-06-19 13:20:00,45.71,45.71,45.65,45.66,85800.0,30.5754,30.5754,30.5353,30.542,85800.0
2009-06-19 13:25:00,45.65,45.73,45.62,45.73,167800.0,30.5353,30.5888,30.5152,30.5888,167800.0
2009-06-19 13:30:00,45.72,45.81,45.72,45.8,137300.0,30.5821,30.6423,30.5821,30.6356,137300.0
2009-06-19 13:35:00,45.8,45.86,45.78,45.86,251100.0,30.6356,30.6757,30.6222,30.6757,251100.0
2009-06-19 13:40:00,45.86,45.94,45.85,45.94,226900.0,30.6757,30.7293,30.6691,30.7293,226900.0
2009-06-19 13:45:00,45.94,45.99,45.92,45.92,276100.0,30.7293,30.7627,30.7159,30.7159,276100.0
2009-06-19 13:50:00,45.92,45.99,45.9,45.99,194900.0,30.7159,30.7627,30.7025,30.7627,194900.0
2009-06-19 13:55:00,45.99,45.99,45.91,45.95,124900.0,30.7627,30.7627,30.7092,30.7359,124900.0
2009-06-19 14:00:00,45.94,46.0,45.94,45.95,171000.0,30.7293,30.7694,30.7293,30.7359,171000.0
2009-06-19 14:05:00,45.96,45.96,45.86,45.86,224300.0,30.7426,30.7426,30.6757,30.6757,224300.0
2009-06-19 14:10:00,45.86,45.87,45.63,45.69,355700.0,30.6757,30.6824,30.5219,30.562,355700.0
2009-06-19 14:15:00,45.68,45.75,45.61,45.68,208200.0,30.5553,30.6022,30.5085,30.5553,208200.0
2009-06-19 14:20:00,45.69,45.7,45.65,45.66,193900.0,30.562,30.5687,30.5353,30.542,193900.0
2009-06-19 14:25:00,45.66,45.74,45.65,45.73,126100.0,30.542,30.5955,30.5353,30.5888,126100.0
2009-06-19 14:30:00,45.73,45.8,45.71,45.79,180600.0,30.5888,30.6356,30.5754,30.6289,180600.0
2009-06-19 14:35:00,45.79,45.79,45.69,45.72,145200.0,30.6289,30.6289,30.562,30.5821,145200.0
2009-06-19 14:40:00,45.72,45.76,45.71,45.73,126100.0,30.5821,30.6089,30.5754,30.5888,126100.0
2009-06-19 14:45:00,45.74,45.75,45.69,45.71,206200.0,30.5955,30.6022,30.562,30.5754,206200.0
2009-06-19 14:50:00,45.71,45.72,45.67,45.69,134800.0,30.5754,30.5821,30.5487,30.562,134800.0
2009-06-19 14:55:00,45.7,45.76,45.69,45.73,96100.0,30.5687,30.6089,30.562,30.5888,96100.0
2009-06-19 15:00:00,45.73,45.78,45.69,45.69,117700.0,30.5888,30.6222,30.562,30.562,117700.0
2009-06-19 15:05:00,45.69,45.7,45.63,45.68,210400.0,30.562,30.5687,30.5219,30.5553,210400.0
2009-06-19 15:10:00,45.67,45.72,45.61,45.7,169000.0,30.5487,30.5821,30.5085,30.5687,169000.0
2009-06-19 15:15:00,45.7,45.84,45.7,45.83,127900.0,30.5687,30.6624,30.5687,30.6557,127900.0
2009-06-19 15:20:00,45.84,45.87,45.81,45.83,164400.0,30.6624,30.6824,30.6423,30.6557,164400.0
2009-06-19 15:25:00,45.83,45.89,45.78,45.89,224900.0,30.6557,30.6958,30.6222,30.6958,224900.0
2009-06-19 15:30:00,45.89,45.92,45.86,45.89,132100.0,30.6958,30.7159,30.6757,30.6958,132100.0
2009-06-19 15:35:00,45.9,45.95,45.87,45.91,204700.0,30.7025,30.7359,30.6824,30.7092,204700.0
2009-06-19 15:40:00,45.9,46.0,45.88,45.99,398500.0,30.7025,30.7694,30.6891,30.7627,398500.0
2009-06-19 15:45:00,45.99,45.99,45.82,45.97,337400.0,30.7627,30.7627,30.649,30.7493,337400.0
2009-06-19 15:50:00,45.98,45.98,45.87,45.97,429900.0,30.756,30.756,30.6824,30.7493,429900.0
2009-06-19 15:55:00,45.97,46.0,45.9,45.98,1240900.0,30.7493,30.7694,30.7025,30.756,1240900.0
2009-06-22 09:30:00,45.46,45.75,45.2,45.57,544800.0,30.4082,30.6022,30.2343,30.4818,544800.0
2009-06-22 09:35:00,45.58,45.62,45.26,45.36,315500.0,30.4885,30.5152,30.2744,30.3413,315500.0
2009-06-22 09:40:00,45.37,45.42,44.96,45.05,376800.0,30.348,30.3814,30.0737,30.1339,376800.0
2009-06-22 09:45:00,45.07,45.28,45.0,45.13,281000.0,30.1473,30.2878,30.1005,30.1875,281000.0
2009-06-22 09:50:00,45.12,45.21,45.05,45.1,237600.0,30.1808,30.241,30.1339,30.1674,237600.0
2009-06-22 09:55:00,45.1,45.1,44.84,44.9,420200.0,30.1674,30.1674,29.9935,30.0336,420200.0
2009-06-22 10:00:00,44.91,44.93,44.77,44.78,325800.0,30.0403,30.0537,29.9466,29.9533,325800.0
2009-06-22 10:05:00,44.78,44.95,44.75,44.86,305400.0,29.9533,30.067,29.9333,30.0068,305400.0
2009-06-22 10:10:00,44.86,44.91,44.75,44.79,366900.0,30.0068,30.0403,29.9333,29.96,366900.0
2009-06-22 10:15:00,44.8,44.91,44.75,44.78,238200.0,29.9667,30.0403,29.9333,29.9533,238200.0
2009-06-22 10:20:00,44.78,44.83,44.71,44.75,223900.0,29.9533,29.9868,29.9065,29.9333,223900.0
2009-06-22 10:25:00,44.76,44.83,44.75,44.76,154000.0,29.94,29.9868,29.9333,29.94,154000.0
2009-06-22 10:30:00,44.76,44.76,44.52,44.55,236000.0,29.94,29.94,29.7794,29.7995,236000.0
2009-06-22 10:35:00,44.54,44.74,44.53,44.69,190200.0,29.7928,29.9266,29.7861,29.8931,190200.0
2009-06-22 10:40:00,44.68,44.71,44.53,44.57,137200.0,29.8864,29.9065,29.7861,29.8129,137200.0
2009-06-22 10:45:00,44.56,44.75,44.54,44.73,164100.0,29.8062,29.9333,29.7928,29.9199,164100.0
2009-06-22 10:50:00,44.73,44.81,44.64,44.67,173400.0,29.9199,29.9734,29.8597,29.8798,173400.0
2009-06-22 10:55:00,44.67,44.71,44.55,44.56,113500.0,29.8798,29.9065,29.7995,29.8062,113500.0
2009-06-22 11:00:00,44.56,44.65,44.45,44.45,173000.0,29.8062,29.8664,29.7326,29.7326,173000.0
2009-06-22 11:05:00,44.46,44.58,44.46,44.49,165200.0,29.7393,29.8196,29.7393,29.7594,165200.0
2009-06-22 11:10:00,44.49,44.56,44.47,44.47,155900.0,29.7594,29.8062,29.746,29.746,155900.0
2009-06-22 11:15:00,44.47,44.55,44.33,44.54,285200.0,29.746,29.7995,29.6523,29.7928,285200.0
2009-06-22 11:20:00,44.54,44.55,44.43,44.47,168500.0,29.7928,29.7995,29.7192,29.746,168500.0
2009-06-22 11:25:00,44.47,44.56,44.43,44.49,202100.0,29.746,29.8062,29.7192,29.7594,202100.0
2009-06-22 11:30:00,44.49,44.5,44.41,44.44,221300.0,29.7594,29.766,29.7058,29.7259,221300.0
2009-06-22 11:35:00,44.44,44.44,44.29,44.33,237400.0,29.7259,29.7259,29.6256,29.6523,237400.0
2009-06-22 11:40:00,44.33,44.46,44.31,44.4,114400.0,29.6523,29.7393,29.639,29.6992,114400.0
2009-06-22 11:45:00,44.4,44.49,44.39,44.46,265700.0,29.6992,29.7594,29.6925,29.7393,265700.0
2009-06-22 11:50:00,44.46,44.46,44.34,44.45,141300.0,29.7393,29.7393,29.659,29.7326,141300.0
2009-06-22 11:55:00,44.45,44.51,44.39,44.42,148000.0,29.7326,29.7727,29.6925,29.7125,148000.0
2009-06-22 12:00:00,44.43,44.43,44.32,44.39,113000.0,29.7192,29.7192,29.6456,29.6925,113000.0
2009-06-22 12:05:00,44.39,44.46,44.36,44.44,98900.0,29.6925,29.7393,29.6724,29.7259,98900.0
2009-06-22 12:10:00,44.44,44.48,44.42,44.47,119900.0,29.7259,29.7527,29.7125,29.746,119900.0
2009-06-22 12:15:00,44.47,44.53,44.44,44.5,122000.0,29.746,29.7861,29.7259,29.766,122000.0
2009-06-22 12:20:00,44.5,44.52,44.4,44.45,167900.0,29.766,29.7794,29.6992,29.7326,167900.0
2009-06-22 12:25:00,44.46,44.54,44.43,44.44,179200.0,29.7393,29.7928,29.7192,29.7259,179200.0
2009-06-22 12:30:00,44.44,44.51,44.43,44.47,124500.0,29.7259,29.7727,29.7192,29.746,124500.0
2009-06-22 12:35:00,44.47,44.5,44.42,44.47,94900.0,29.746,29.766,29.7125,29.746,94900.0
2009-06-22 12:40:00,44.48,44.51,44.46,44.5,90500.0,29.7527,29.7727,29.7393,29.766,90500.0
2009-06-22 12:45:00,44.49,44.5,44.42,44.44,170100.0,29.7594,29.766,29.7125,29.7259,170100.0
2009-06-22 12:50:00,44.44,44.46,44.4,44.42,153200.0,29.7259,29.7393,29.6992,29.7125,153200.0
2009-06-22 12:55:00,44.42,44.46,44.41,44.44,119200.0,29.7125,29.7393,29.7058,29.7259,119200.0
2009-06-22 13:00:00,44.44,44.46,44.4,44.43,125300.0,29.7259,29.7393,29.6992,29.7192,125300.0
2009-06-22 13:05:00,44.43,44.49,44.43,44.45,60800.0,29.7192,29.7594,29.7192,29.7326,60800.0
2009-06-22 13:10:00,44.45,44.45,44.34,44.36,165400.0,29.7326,29.7326,29.659,29.6724,165400.0
2009-06-22 13:15:00,44.36,44.41,44.3,44.38,239100.0,29.6724,29.7058,29.6323,29.6858,239100.0
2009-06-22 13:20:00,44.38,44.38,44.3,44.31,182800.0,29.6858,29.6858,29.6323,29.639,182800.0
2009-06-22 13:25:00,44.31,44.38,44.26,44.37,206200.0,29.639,29.6858,29.6055,29.6791,206200.0
2009-06-22 13:30:00,44.37,44.42,44.36,44.38,75800.0,29.6791,29.7125,29.6724,29.6858,75800.0
2009-06-22 13:35:00,44.38,44.41,44.36,44.39,82500.0,29.6858,29.7058,29.6724,29.6925,82500.0
2009-06-22 13:40:00,44.4,44.42,44.37,44.41,113200.0,29.6992,29.7125,29.6791,29.7058,113200.0
2009-06-22 13:45:00,44.41,44.42,44.36,44.42,68300.0,29.7058,29.7125,29.6724,29.7125,68300.0
2009-06-22 13:50:00,44.42,44.42,44.36,44.42,117900.0,29.7125,29.7125,29.6724,29.7125,117900.0
2009-06-22 13:55:00,44.42,44.48,44.38,44.47,304100.0,29.7125,29.7527,29.6858,29.746,304100.0
2009-06-22 14:00:00,44.47,44.47,44.39,44.43,207600.0,29.746,29.746,29.6925,29.7192,207600.0
2009-06-22 14:05:00,44.44,44.44,44.37,44.38,257800.0,29.7259,29.7259,29.6791,29.6858,257800.0
2009-06-22 14:10:00,44.39,44.45,44.39,44.44,287300.0,29.6925,29.7326,29.6925,29.7259,287300.0
2009-06-22 14:15:00,44.44,44.46,44.41,44.45,138000.0,29.7259,29.7393,29.7058,29.7326,138000.0
2009-06-22 14:20:00,44.45,44.55,44.4,44.5,564300.0,29.7326,29.7995,29.6992,29.766,564300.0
2009-06-22 14:25:00,44.5,44.59,44.47,44.5,283000.0,29.766,29.8262,29.746,29.766,283000.0
2009-06-22 14:30:00,44.47,44.51,44.41,44.49,142100.0,29.746,29.7727,29.7058,29.7594,142100.0
2009-06-22 14:35:00,44.5,44.54,44.45,44.54,299000.0,29.766,29.7928,29.7326,29.7928,299000.0
2009-06-22 14:40:00,44.53,44.55,44.5,44.55,178000.0,29.7861,29.7995,29.766,29.7995,178000.0
2009-06-22 14:45:00,44.55,44.59,44.49,44.57,99600.0,29.7995,29.8262,29.7594,29.8129,99600.0
2009-06-22 14:50:00,44.57,44.59,44.55,44.56,126600.0,29.8129,29.8262,29.7995,29.8062,126600.0
2009-06-22 14:55:00,44.56,44.58,44.49,44.54,214600.0,29.8062,29.8196,29.7594,29.7928,214600.0
2009-06-22 15:00:00,44.54,44.57,44.51,44.53,267700.0,29.7928,29.8129,29.7727,29.7861,267700.0
2009-06-22 15:05:00,44.53,44.53,44.49,44.51,165800.0,29.7861,29.7861,29.7594,29.7727,165800.0
2009-06-22 15:10:00,44.52,44.52,44.45,44.48,247300.0,29.7794,29.7794,29.7326,29.7527,247300.0
2009-06-22 15:15:00,44.48,44.53,44.45,44.5,279300.0,29.7527,29.7861,29.7326,29.766,279300.0
2009-06-22 15:20:00,44.5,44.53,44.49,44.5,244700.0,29.766,29.7861,29.7594,29.766,244700.0
2009-06-22 15:25:00,44.49,44.52,44.45,44.52,147200.0,29.7594,29.7794,29.7326,29.7794,147200.0
2009-06-22 15:30:00,44.52,44.55,44.43,44.5,357400.0,29.7794,29.7995,29.7192,29.766,357400.0
2009-06-22 15:35:00,44.5,44.65,44.49,44.65,265600.0,29.766,29.8664,29.7594,29.8664,265600.0
2009-06-22 15:40:00,44.64,44.65,44.48,44.5,438500.0,29.8597,29.8664,29.7527,29.766,438500.0
2009-06-22 15:45:00,44.49,44.63,44.49,44.52,470100.0,29.7594,29.853,29.7594,29.7794,470100.0
2009-06-22 15:50:00,44.52,44.59,44.46,44.56,632100.0,29.7794,29.8262,29.7393,29.8062,632100.0
2009-06-22 15:55:00,44.56,44.6,44.34,44.34,1291500.0,29.8062,29.8329,29.659,29.659,1291500.0
2009-06-23 09:30:00,44.42,44.64,44.31,44.34,330000.0,29.7125,29.8597,29.639,29.659,330000.0
2009-06-23 09:35:00,44.34,44.56,44.33,44.41,367600.0,29.659,29.8062,29.6523,29.7058,367600.0
2009-06-23 09:40:00,44.42,44.52,44.0,44.01,375900.0,29.7125,29.7794,29.4316,29.4383,375900.0
2009-06-23 09:45:00,44.02,44.45,44.0,44.25,441600.0,29.445,29.7326,29.4316,29.5988,441600.0
2009-06-23 09:50:00,44.25,44.48,44.21,44.32,270600.0,29.5988,29.7527,29.5721,29.6456,270600.0
2009-06-23 09:55:00,44.31,44.38,44.23,44.25,148400.0,29.639,29.6858,29.5854,29.5988,148400.0
2009-06-23 10:00:00,44.27,44.3,44.0,44.29,330200.0,29.6122,29.6323,29.4316,29.6256,330200.0
2009-06-23 10:05:00,44.3,44.32,44.02,44.05,300200.0,29.6323,29.6456,29.445,29.465,300200.0
2009-06-23 10:10:00,44.04,44.04,43.78,43.78,366800.0,29.4584,29.4584,29.2844,29.2844,366800.0
2009-06-23 10:15:00,43.78,44.08,43.75,44.04,443200.0,29.2844,29.4851,29.2644,29.4584,443200.0
2009-06-23 10:20:00,44.04,44.12,43.98,43.98,298100.0,29.4584,29.5119,29.4182,29.4182,298100.0
2009-06-23 10:25:00,43.98,43.98,43.73,43.75,246100.0,29.4182,29.4182,29.251,29.2644,246100.0
2009-06-23 10:30:00,43.75,43.9,43.7,43.89,219900.0,29.2644,29.3647,29.2309,29.358,219900.0
2009-06-23 10:35:00,43.9,43.91,43.75,43.77,236600.0,29.3647,29.3714,29.2644,29.2777,236600.0
2009-06-23 10:40:00,43.78,43.79,43.49,43.49,375600.0,29.2844,29.2911,29.0905,29.0905,375600.0
2009-06-23 10:45:00,43.49,43.56,43.39,43.47,570400.0,29.0905,29.1373,29.0236,29.0771,570400.0
2009-06-23 10:50:00,43.47,43.48,43.32,43.35,452800.0,29.0771,29.0838,28.9767,28.9968,452800.0
2009-06-23 10:55:00,43.35,43.68,43.33,43.68,327200.0,28.9968,29.2175,28.9834,29.2175,327200.0
2009-06-23 11:00:00,43.68,43.69,43.51,43.61,245200.0,29.2175,29.2242,29.1038,29.1707,245200.0
2009-06-23 11:05:00,43.61,43.63,43.43,43.44,243000.0,29.1707,29.1841,29.0503,29.057,243000.0
2009-06-23 11:10:00,43.45,43.49,43.35,43.39,210400.0,29.0637,29.0905,28.9968,29.0236,210400.0
2009-06-23 11:15:00,43.4,43.49,43.38,43.48,303800.0,29.0303,29.0905,29.0169,29.0838,303800.0
2009-06-23 11:20:00,43.49,43.5,43.41,43.45,208700.0,29.0905,29.0971,29.0369,29.0637,208700.0
2009-06-23 11:25:00,43.45,43.46,43.35,43.42,364900.0,29.0637,29.0704,28.9968,29.0436,364900.0
2009-06-23 11:30:00,43.41,43.47,43.38,43.39,170300.0,29.0369,29.0771,29.0169,29.0236,170300.0
2009-06-23 11:35:00,43.39,43.51,43.39,43.44,159600.0,29.0236,29.1038,29.0236,29.057,159600.0
2009-06-23 11:40:00,43.44,43.55,43.43,43.5,156700.0,29.057,29.1306,29.0503,29.0971,156700.0
2009-06-23 11:45:00,43.5,43.55,43.49,43.55,185900.0,29.0971,29.1306,29.0905,29.1306,185900.0
2009-06-23 11:50:00,43.55,43.71,43.51,43.71,158100.0,29.1306,29.2376,29.1038,29.2376,158100.0
2009-06-23 11:55:00,43.7,43.76,43.7,43.73,112100.0,29.2309,29.2711,29.2309,29.251,112100.0
2009-06-23 12:00:00,43.74,43.78,43.7,43.75,134300.0,29.2577,29.2844,29.2309,29.2644,134300.0
2009-06-23 12:05:00,43.75,43.86,43.73,43.85,120200.0,29.2644,29.3379,29.251,29.3313,120200.0
2009-06-23 12:10:00,43.85,43.85,43.69,43.7,132800.0,29.3313,29.3313,29.2242,29.2309,132800.0
2009-06-23 12:15:00,43.71,43.79,43.69,43.78,76200.0,29.2376,29.2911,29.2242,29.2844,76200.0
2009-06-23 12:20:00,43.78,43.82,43.72,43.81,155900.0,29.2844,29.3112,29.2443,29.3045,155900.0
2009-06-23 12:25:00,43.82,43.85,43.73,43.75,158400.0,29.3112,29.3313,29.251,29.2644,158400.0
2009-06-23 12:30:00,43.75,43.79,43.74,43.79,100200.0,29.2644,29.2911,29.2577,29.2911,100200.0
2009-06-23 12:35:00,43.79,43.94,43.78,43.9,233600.0,29.2911,29.3915,29.2844,29.3647,233600.0
2009-06-23 12:40:00,43.9,43.93,43.83,43.92,174200.0,29.3647,29.3848,29.3179,29.3781,174200.0
2009-06-23 12:45:00,43.92,43.95,43.86,43.88,158600.0,29.3781,29.3981,29.3379,29.3513,158600.0
2009-06-23 12:50:00,43.87,43.91,43.82,43.84,81800.0,29.3446,29.3714,29.3112,29.3246,81800.0
2009-06-23 12:55:00,43.83,43.85,43.78,43.79,69900.0,29.3179,29.3313,29.2844,29.2911,69900.0
2009-06-23 13:00:00,43.8,43.93,43.79,43.92,156500.0,29.2978,29.3848,29.2911,29.3781,156500.0
2009-06-23 13:05:00,43.92,43.93,43.84,43.91,189800.0,29.3781,29.3848,29.3246,29.3714,189800.0
2009-06-23 13:10:00,43.91,43.98,43.9,43.93,93900.0,29.3714,29.4182,29.3647,29.3848,93900.0
2009-06-23 13:15:00,43.93,43.98,43.9,43.97,46600.0,29.3848,29.4182,29.3647,29.4115,46600.0
2009-06-23 13:20:00,43.97,44.0,43.93,43.94,77200.0,29.4115,29.4316,29.3848,29.3915,77200.0
2009-06-23 13:25:00,43.93,43.94,43.83,43.85,113900.0,29.3848,29.3915,29.3179,29.3313,113900.0
2009-06-23 13:30:00,43.84,43.9,43.84,43.9,87300.0,29.3246,29.3647,29.3246,29.3647,87300.0
2009-06-23 13:35:00,43.9,43.96,43.89,43.96,36600.0,29.3647,29.4048,29.358,29.4048,36600.0
2009-06-23 13:40:00,43.96,43.96,43.84,43.91,106000.0,29.4048,29.4048,29.3246,29.3714,106000.0
2009-06-23 13:45:00,43.91,43.92,43.85,43.85,70500.0,29.3714,29.3781,29.3313,29.3313,70500.0
2009-06-23 13:50:00,43.85,43.91,43.82,43.86,83700.0,29.3313,29.3714,29.3112,29.3379,83700.0
2009-06-23 13:55:00,43.86,43.87,43.74,43.8,108500.0,29.3379,29.3446,29.2577,29.2978,108500.0
2009-06-23 14:00:00,43.8,43.93,43.77,43.92,126500.0,29.2978,29.3848,29.2777,29.3781,126500.0
2009-06-23 14:05:00,43.92,43.94,43.88,43.92,121300.0,29.3781,29.3915,29.3513,29.3781,121300.0
2009-06-23 14:10:00,43.92,44.02,43.91,44.01,152000.0,29.3781,29.445,29.3714,29.4383,152000.0
2009-06-23 14:15:00,44.01,44.17,44.0,44.06,250200.0,29.4383,29.5453,29.4316,29.4717,250200.0
2009-06-23 14:20:00,44.06,44.14,44.05,44.13,131800.0,29.4717,29.5252,29.465,29.5186,131800.0
2009-06-23 14:25:00,44.13,44.18,44.12,44.16,174300.0,29.5186,29.552,29.5119,29.5386,174300.0
2009-06-23 14:30:00,44.15,44.17,44.11,44.15,144200.0,29.5319,29.5453,29.5052,29.5319,144200.0
2009-06-23 14:35:00,44.15,44.16,44.12,44.15,221900.0,29.5319,29.5386,29.5119,29.5319,221900.0
2009-06-23 14:40:00,44.14,44.2,44.14,44.14,328400.0,29.5252,29.5654,29.5252,29.5252,328400.0
2009-06-23 14:45:00,44.14,44.24,44.12,44.21,330000.0,29.5252,29.5921,29.5119,29.5721,330000.0
2009-06-23 14:50:00,44.21,44.4,44.2,44.4,364100.0,29.5721,29.6992,29.5654,29.6992,364100.0
2009-06-23 14:55:00,44.39,44.53,44.33,44.53,808200.0,29.6925,29.7861,29.6523,29.7861,808200.0
2009-06-23 15:00:00,44.52,44.56,44.47,44.54,372500.0,29.7794,29.8062,29.746,29.7928,372500.0
2009-06-23 15:05:00,44.53,44.54,44.47,44.51,572200.0,29.7861,29.7928,29.746,29.7727,572200.0
2009-06-23 15:10:00,44.51,44.64,44.51,44.62,492600.0,29.7727,29.8597,29.7727,29.8463,492600.0
2009-06-23 15:15:00,44.63,44.76,44.61,44.75,387400.0,29.853,29.94,29.8396,29.9333,387400.0
2009-06-23 15:20:00,44.75,44.75,44.54,44.54,308300.0,29.9333,29.9333,29.7928,29.7928,308300.0
2009-06-23 15:25:00,44.54,44.73,44.53,44.7,726900.0,29.7928,29.9199,29.7861,29.8998,726900.0
2009-06-23 15:30:00,44.69,44.73,44.56,44.7,349300.0,29.8931,29.9199,29.8062,29.8998,349300.0
2009-06-23 15:35:00,44.7,44.73,44.6,44.7,275000.0,29.8998,29.9199,29.8329,29.8998,275000.0
2009-06-23 15:40:00,44.71,44.72,44.65,44.71,286000.0,29.9065,29.9132,29.8664,29.9065,286000.0
2009-06-23 15:45:00,44.71,44.78,44.67,44.74,375700.0,29.9065,29.9533,29.8798,29.9266,375700.0
2009-06-23 15:50:00,44.74,44.74,44.63,44.67,552600.0,29.9266,29.9266,29.853,29.8798,552600.0
2009-06-23 15:55:00,44.67,44.69,44.49,44.54,1155800.0,29.8798,29.8931,29.7594,29.7928,1155800.0
2009-06-24 09:30:00,44.66,44.79,44.26,44.4,536200.0,29.8731,29.96,29.6055,29.6992,536200.0
2009-06-24 09:35:00,44.4,44.84,44.39,44.6,439600.0,29.6992,29.9935,29.6925,29.8329,439600.0
2009-06-24 09:40:00,44.61,44.72,44.52,44.53,309800.0,29.8396,29.9132,29.7794,29.7861,309800.0
2009-06-24 09:45:00,44.53,44.65,44.45,44.65,427200.0,29.7861,29.8664,29.7326,29.8664,427200.0
2009-06-24 09:50:00,44.65,44.75,44.61,44.65,225300.0,29.8664,29.9333,29.8396,29.8664,225300.0
2009-06-24 09:55:00,44.65,44.71,44.63,44.69,304400.0,29.8664,29.9065,29.853,29.8931,304400.0
2009-06-24 10:00:00,44.69,44.75,44.6,44.73,334000.0,29.8931,29.9333,29.8329,29.9199,334000.0
2009-06-24 10:05:00,44.73,44.86,44.68,44.83,390400.0,29.9199,30.0068,29.8864,29.9868,390400.0
2009-06-24 10:10:00,44.84,44.91,44.82,44.84,473600.0,29.9935,30.0403,29.9801,29.9935,473600.0
2009-06-24 10:15:00,44.85,44.96,44.84,44.92,267000.0,30.0002,30.0737,29.9935,30.047,267000.0
2009-06-24 10:20:00,44.92,45.06,44.92,45.0,286500.0,30.047,30.1406,30.047,30.1005,286500.0
2009-06-24 10:25:00,45.0,45.11,44.97,45.08,358600.0,30.1005,30.1741,30.0804,30.154,358600.0
2009-06-24 10:30:00,45.09,45.14,44.89,44.91,294300.0,30.1607,30.1941,30.0269,30.0403,294300.0
2009-06-24 10:35:00,44.92,45.02,44.88,44.98,141800.0,30.047,30.1139,30.0202,30.0871,141800.0
2009-06-24 10:40:00,44.99,45.06,44.95,45.02,121900.0,30.0938,30.1406,30.067,30.1139,121900.0
2009-06-24 10:45:00,45.02,45.14,44.99,45.12,115800.0,30.1139,30.1941,30.0938,30.1808,115800.0
2009-06-24 10:50:00,45.12,45.25,45.06,45.06,175100.0,30.1808,30.2677,30.1406,30.1406,175100.0
2009-06-24 10:55:00,45.05,45.06,44.98,44.98,121100.0,30.1339,30.1406,30.0871,30.0871,121100.0
2009-06-24 11:00:00,44.98,45.08,44.97,45.07,83500.0,30.0871,30.154,30.0804,30.1473,83500.0
2009-06-24 11:05:00,45.05,45.08,44.97,44.97,76100.0,30.1339,30.154,30.0804,30.0804,76100.0
2009-06-24 11:10:00,44.98,44.99,44.92,44.94,455400.0,30.0871,30.0938,30.047,30.0604,455400.0
2009-06-24 11:15:00,44.93,44.94,44.87,44.89,128300.0,30.0537,30.0604,30.0135,30.0269,128300.0
2009-06-24 11:20:00,44.89,45.0,44.86,45.0,290800.0,30.0269,30.1005,30.0068,30.1005,290800.0
2009-06-24 11:25:00,44.99,45.05,44.9,44.92,283800.0,30.0938,30.1339,30.0336,30.047,283800.0
2009-06-24 11:30:00,44.92,45.01,44.92,44.99,119000.0,30.047,30.1072,30.047,30.0938,119000.0
2009-06-24 11:35:00,44.99,44.99,44.91,44.93,86100.0,30.0938,30.0938,30.0403,30.0537,86100.0
2009-06-24 11:40:00,44.93,44.96,44.89,44.94,103500.0,30.0537,30.0737,30.0269,30.0604,103500.0
2009-06-24 11:45:00,44.94,44.97,44.87,44.91,185700.0,30.0604,30.0804,30.0135,30.0403,185700.0
2009-06-24 11:50:00,44.9,44.96,44.88,44.95,425700.0,30.0336,30.0737,30.0202,30.067,425700.0
2009-06-24 11:55:00,44.95,45.08,44.95,45.07,106000.0,30.067,30.154,30.067,30.1473,106000.0
2009-06-24 12:00:00,45.07,45.1,45.0,45.01,162800.0,30.1473,30.1674,30.1005,30.1072,162800.0
2009-06-24 12:05:00,45.0,45.01,44.94,44.96,127900.0,30.1005,30.1072,30.0604,30.0737,127900.0
2009-06-24 12:10:00,44.95,44.97,44.93,44.94,134700.0,30.067,30.0804,30.0537,30.0604,134700.0
2009-06-24 12:15:00,44.93,44.95,44.93,44.94,42500.0,30.0537,30.067,30.0537,30.0604,42500.0
2009-06-24 12:20:00,44.93,44.99,44.93,44.95,84900.0,30.0537,30.0938,30.0537,30.067,84900.0
2009-06-24 12:25:00,44.95,44.97,44.95,44.96,63100.0,30.067,30.0804,30.067,30.0737,63100.0
2009-06-24 12:30:00,44.95,44.96,44.95,44.95,59800.0,30.067,30.0737,30.067,30.067,59800.0
2009-06-24 12:35:00,44.95,45.0,44.95,44.97,44700.0,30.067,30.1005,30.067,30.0804,44700.0
2009-06-24 12:40:00,44.97,44.99,44.94,44.98,191100.0,30.0804,30.0938,30.0604,30.0871,191100.0
2009-06-24 12:45:00,44.99,45.04,44.98,45.01,104000.0,30.0938,30.1272,30.0871,30.1072,104000.0
2009-06-24 12:50:00,45.01,45.01,44.98,44.98,55100.0,30.1072,30.1072,30.0871,30.0871,55100.0
2009-06-24 12:55:00,44.98,45.0,44.98,45.0,62300.0,30.0871,30.1005,30.0871,30.1005,62300.0
2009-06-24 13:00:00,44.99,45.02,44.99,45.0,111500.0,30.0938,30.1139,30.0938,30.1005,111500.0
2009-06-24 13:05:00,45.0,45.06,45.0,45.05,154400.0,30.1005,30.1406,30.1005,30.1339,154400.0
2009-06-24 13:10:00,45.05,45.12,45.05,45.11,236800.0,30.1339,30.1808,30.1339,30.1741,236800.0
2009-06-24 13:15:00,45.12,45.13,45.09,45.09,98700.0,30.1808,30.1875,30.1607,30.1607,98700.0
2009-06-24 13:20:00,45.09,45.12,45.08,45.11,88800.0,30.1607,30.1808,30.154,30.1741,88800.0
2009-06-24 13:25:00,45.11,45.18,45.1,45.18,186600.0,30.1741,30.2209,30.1674,30.2209,186600.0
2009-06-24 13:30:00,45.17,45.21,45.11,45.11,359400.0,30.2142,30.241,30.1741,30.1741,359400.0
2009-06-24 13:35:00,45.11,45.22,45.09,45.21,311700.0,30.1741,30.2477,30.1607,30.241,311700.0
2009-06-24 13:40:00,45.21,45.22,45.11,45.13,101300.0,30.241,30.2477,30.1741,30.1875,101300.0
2009-06-24 13:45:00,45.13,45.16,45.08,45.1,120500.0,30.1875,30.2075,30.154,30.1674,120500.0
2009-06-24 13:50:00,45.1,45.13,45.08,45.1,83000.0,30.1674,30.1875,30.154,30.1674,83000.0
2009-06-24 13:55:00,45.09,45.14,45.09,45.1,157400.0,30.1607,30.1941,30.1607,30.1674,157400.0
2009-06-24 14:00:00,45.1,45.18,45.1,45.17,166900.0,30.1674,30.2209,30.1674,30.2142,166900.0
2009-06-24 14:05:00,45.17,45.17,45.14,45.17,136600.0,30.2142,30.2142,30.1941,30.2142,136600.0
2009-06-24 14:10:00,45.16,45.2,45.14,45.19,272100.0,30.2075,30.2343,30.1941,30.2276,272100.0
2009-06-24 14:15:00,45.19,45.25,45.15,45.21,228300.0,30.2276,30.2677,30.2008,30.241,228300.0
2009-06-24 14:20:00,45.22,45.28,45.09,45.2,320600.0,30.2477,30.2878,30.1607,30.2343,320600.0
2009-06-24 14:25:00,45.21,45.28,44.98,45.07,286600.0,30.241,30.2878,30.0871,30.1473,286600.0
2009-06-24 14:30:00,45.06,45.13,45.01,45.13,487400.0,30.1406,30.1875,30.1072,30.1875,487400.0
2009-06-24 14:35:00,45.12,45.13,44.91,44.91,193700.0,30.1808,30.1875,30.0403,30.0403,193700.0
2009-06-24 14:40:00,44.91,45.09,44.91,45.07,134500.0,30.0403,30.1607,30.0403,30.1473,134500.0
2009-06-24 14:45:00,45.07,45.11,45.01,45.06,182500.0,30.1473,30.1741,30.1072,30.1406,182500.0
2009-06-24 14:50:00,45.06,45.22,45.05,45.16,153800.0,30.1406,30.2477,30.1339,30.2075,153800.0
2009-06-24 14:55:00,45.17,45.26,45.15,45.15,130900.0,30.2142,30.2744,30.2008,30.2008,130900.0
2009-06-24 15:00:00,45.16,45.22,45.14,45.2,340800.0,30.2075,30.2477,30.1941,30.2343,340800.0
2009-06-24 15:05:00,45.2,45.21,45.15,45.16,532800.0,30.2343,30.241,30.2008,30.2075,532800.0
2009-06-24 15:10:00,45.17,45.2,45.13,45.2,657500.0,30.2142,30.2343,30.1875,30.2343,657500.0
2009-06-24 15:15:00,45.2,45.21,45.15,45.18,329900.0,30.2343,30.241,30.2008,30.2209,329900.0
2009-06-24 15:20:00,45.18,45.25,45.16,45.22,336200.0,30.2209,30.2677,30.2075,30.2477,336200.0
2009-06-24 15:25:00,45.23,45.33,45.19,45.23,278500.0,30.2543,30.3212,30.2276,30.2543,278500.0
2009-06-24 15:30:00,45.23,45.26,45.19,45.23,295900.0,30.2543,30.2744,30.2276,30.2543,295900.0
2009-06-24 15:35:00,45.23,45.24,45.18,45.22,268200.0,30.2543,30.261,30.2209,30.2477,268200.0
2009-06-24 15:40:00,45.23,45.24,45.19,45.2,339700.0,30.2543,30.261,30.2276,30.2343,339700.0
2009-06-24 15:45:00,45.2,45.34,45.2,45.33,229200.0,30.2343,30.3279,30.2343,30.3212,229200.0
2009-06-24 15:50:00,45.33,45.36,45.21,45.22,355500.0,30.3212,30.3413,30.241,30.2477,355500.0
2009-06-24 15:55:00,45.22,45.42,45.21,45.28,1061300.0,30.2477,30.3814,30.241,30.2878,1061300.0
2009-06-25 09:30:00,45.13,45.45,44.96,45.36,226300.0,30.1875,30.4015,30.0737,30.3413,226300.0
2009-06-25 09:35:00,45.42,45.42,45.14,45.42,312000.0,30.3814,30.3814,30.1941,30.3814,312000.0
2009-06-25 09:40:00,45.42,45.54,45.39,45.54,223700.0,30.3814,30.4617,30.3614,30.4617,223700.0
2009-06-25 09:45:00,45.54,45.7,45.53,45.66,334900.0,30.4617,30.5687,30.455,30.542,334900.0
2009-06-25 09:50:00,45.65,46.0,45.65,46.0,459600.0,30.5353,30.7694,30.5353,30.7694,459600.0
2009-06-25 09:55:00,46.0,46.18,45.99,46.1,622600.0,30.7694,30.8898,30.7627,30.8363,622600.0
2009-06-25 10:00:00,46.11,46.38,46.08,46.3,569600.0,30.843,31.0236,30.8229,30.9701,569600.0
2009-06-25 10:05:00,46.3,46.35,46.24,46.32,570400.0,30.9701,31.0035,30.9299,30.9834,570400.0
2009-06-25 10:10:00,46.33,46.45,46.32,46.38,313000.0,30.9901,31.0704,30.9834,31.0236,313000.0
2009-06-25 10:15:00,46.38,46.46,46.35,46.41,391400.0,31.0236,31.0771,31.0035,31.0436,391400.0
2009-06-25 10:20:00,46.41,46.43,46.25,46.3,650100.0,31.0436,31.057,30.9366,30.9701,650100.0
2009-06-25 10:25:00,46.31,46.37,46.17,46.18,456600.0,30.9768,31.0169,30.8831,30.8898,456600.0
2009-06-25 10:30:00,46.18,46.2,46.02,46.03,313100.0,30.8898,30.9032,30.7828,30.7895,313100.0
2009-06-25 10:35:00,46.04,46.04,46.0,46.02,282200.0,30.7961,30.7961,30.7694,30.7828,282200.0
2009-06-25 10:40:00,46.02,46.03,45.8,45.81,372000.0,30.7828,30.7895,30.6356,30.6423,372000.0
2009-06-25 10:45:00,45.82,45.95,45.8,45.91,194100.0,30.649,30.7359,30.6356,30.7092,194100.0
2009-06-25 10:50:00,45.91,45.96,45.88,45.93,95900.0,30.7092,30.7426,30.6891,30.7226,95900.0
2009-06-25 10:55:00,45.93,45.97,45.83,45.9,105000.0,30.7226,30.7493,30.6557,30.7025,105000.0
2009-06-25 11:00:00,45.91,46.07,45.85,46.04,280800.0,30.7092,30.8162,30.6691,30.7961,280800.0
2009-06-25 11:05:00,46.04,46.08,45.96,46.0,200900.0,30.7961,30.8229,30.7426,30.7694,200900.0
2009-06-25 11:10:00,46.0,46.03,45.9,45.95,92100.0,30.7694,30.7895,30.7025,30.7359,92100.0
2009-06-25 11:15:00,45.95,46.03,45.94,46.0,128300.0,30.7359,30.7895,30.7293,30.7694,128300.0
2009-06-25 11:20:00,45.99,46.17,45.99,46.13,138100.0,30.7627,30.8831,30.7627,30.8564,138100.0
2009-06-25 11:25:00,46.13,46.26,46.11,46.25,139000.0,30.8564,30.9433,30.843,30.9366,139000.0
2009-06-25 11:30:00,46.25,46.42,46.24,46.4,265400.0,30.9366,31.0503,30.9299,31.037,265400.0
2009-06-25 11:35:00,46.4,46.42,46.28,46.29,198400.0,31.037,31.0503,30.9567,30.9634,198400.0
2009-06-25 11:40:00,46.29,46.46,46.29,46.45,226100.0,30.9634,31.0771,30.9634,31.0704,226100.0
2009-06-25 11:45:00,46.45,46.46,46.36,46.36,151500.0,31.0704,31.0771,31.0102,31.0102,151500.0
2009-06-25 11:50:00,46.36,46.4,46.3,46.38,110300.0,31.0102,31.037,30.9701,31.0236,110300.0
2009-06-25 11:55:00,46.39,46.46,46.39,46.45,157200.0,31.0303,31.0771,31.0303,31.0704,157200.0
2009-06-25 12:00:00,46.45,46.45,46.35,46.35,152700.0,31.0704,31.0704,31.0035,31.0035,152700.0
2009-06-25 12:05:00,46.34,46.37,46.32,46.36,172200.0,30.9968,31.0169,30.9834,31.0102,172200.0
2009-06-25 12:10:00,46.35,46.45,46.34,46.35,127400.0,31.0035,31.0704,30.9968,31.0035,127400.0
2009-06-25 12:15:00,46.34,46.4,46.33,46.37,79400.0,30.9968,31.037,30.9901,31.0169,79400.0
2009-06-25 12:20:00,46.37,46.41,46.32,46.4,115700.0,31.0169,31.0436,30.9834,31.037,115700.0
2009-06-25 12:25:00,46.4,46.43,46.36,46.43,73400.0,31.037,31.057,31.0102,31.057,73400.0
2009-06-25 12:30:00,46.43,46.46,46.4,46.42,89900.0,31.057,31.0771,31.037,31.0503,89900.0
2009-06-25 12:35:00,46.42,46.43,46.3,46.31,173400.0,31.0503,31.057,30.9701,30.9768,173400.0
2009-06-25 12:40:00,46.31,46.38,46.3,46.31,97900.0,30.9768,31.0236,30.9701,30.9768,97900.0
2009-06-25 12:45:00,46.32,46.36,46.26,46.32,101600.0,30.9834,31.0102,30.9433,30.9834,101600.0
2009-06-25 12:50:00,46.33,46.37,46.29,46.32,92400.0,30.9901,31.0169,30.9634,30.9834,92400.0
2009-06-25 12:55:00,46.32,46.35,46.26,46.3,58900.0,30.9834,31.0035,30.9433,30.9701,58900.0
2009-06-25 13:00:00,46.29,46.42,46.26,46.39,105800.0,30.9634,31.0503,30.9433,31.0303,105800.0
2009-06-25 13:05:00,46.39,46.5,46.38,46.47,279200.0,31.0303,31.1038,31.0236,31.0838,279200.0
2009-06-25 13:10:00,46.47,46.6,46.47,46.52,334100.0,31.0838,31.1707,31.0838,31.1172,334100.0
2009-06-25 13:15:00,46.52,46.7,46.51,46.61,275700.0,31.1172,31.2376,31.1105,31.1774,275700.0
2009-06-25 13:20:00,46.61,46.68,46.52,46.54,177400.0,31.1774,31.2242,31.1172,31.1306,177400.0
2009-06-25 13:25:00,46.53,46.59,46.53,46.57,72500.0,31.1239,31.164,31.1239,31.1507,72500.0
2009-06-25 13:30:00,46.57,46.62,46.49,46.49,97900.0,31.1507,31.1841,31.0972,31.0972,97900.0
2009-06-25 13:35:00,46.5,46.5,46.44,46.46,103400.0,31.1038,31.1038,31.0637,31.0771,103400.0
2009-06-25 13:40:00,46.46,46.49,46.42,46.43,71500.0,31.0771,31.0972,31.0503,31.057,71500.0
2009-06-25 13:45:00,46.43,46.51,46.43,46.43,149600.0,31.057,31.1105,31.057,31.057,149600.0
2009-06-25 13:50:00,46.44,46.49,46.39,46.47,165900.0,31.0637,31.0972,31.0303,31.0838,165900.0
2009-06-25 13:55:00,46.46,46.47,46.36,46.4,155600.0,31.0771,31.0838,31.0102,31.037,155600.0
2009-06-25 14:00:00,46.39,46.42,46.19,46.21,352400.0,31.0303,31.0503,30.8965,30.9099,352400.0
2009-06-25 14:05:00,46.21,46.24,46.15,46.17,317500.0,30.9099,30.9299,30.8697,30.8831,317500.0
2009-06-25 14:10:00,46.16,46.21,46.11,46.19,121100.0,30.8764,30.9099,30.843,30.8965,121100.0
2009-06-25 14:15:00,46.18,46.18,46.06,46.08,131600.0,30.8898,30.8898,30.8095,30.8229,131600.0
2009-06-25 14:20:00,46.08,46.15,46.08,46.11,91700.0,30.8229,30.8697,30.8229,30.843,91700.0
2009-06-25 14:25:00,46.12,46.19,46.11,46.19,122500.0,30.8497,30.8965,30.843,30.8965,122500.0
2009-06-25 14:30:00,46.19,46.24,46.18,46.2,146100.0,30.8965,30.9299,30.8898,30.9032,146100.0
2009-06-25 14:35:00,46.2,46.25,46.1,46.1,156400.0,30.9032,30.9366,30.8363,30.8363,156400.0
2009-06-25 14:40:00,46.11,46.18,46.06,46.12,230100.0,30.843,30.8898,30.8095,30.8497,230100.0
2009-06-25 14:45:00,46.12,46.26,46.11,46.21,130700.0,30.8497,30.9433,30.843,30.9099,130700.0
2009-06-25 14:50:00,46.21,46.23,46.14,46.2,161500.0,30.9099,30.9232,30.863,30.9032,161500.0
2009-06-25 14:55:00,46.2,46.33,46.19,46.27,143700.0,30.9032,30.9901,30.8965,30.95,143700.0
2009-06-25 15:00:00,46.27,46.31,46.21,46.24,161300.0,30.95,30.9768,30.9099,30.9299,161300.0
2009-06-25 15:05:00,46.23,46.39,46.22,46.35,167800.0,30.9232,31.0303,30.9166,31.0035,167800.0
2009-06-25 15:10:00,46.35,46.43,46.31,46.31,192800.0,31.0035,31.057,30.9768,30.9768,192800.0
2009-06-25 15:15:00,46.3,46.37,46.18,46.2,261500.0,30.9701,31.0169,30.8898,30.9032,261500.0
2009-06-25 15:20:00,46.19,46.22,46.14,46.19,288000.0,30.8965,30.9166,30.863,30.8965,288000.0
2009-06-25 15:25:00,46.18,46.22,46.18,46.22,254800.0,30.8898,30.9166,30.8898,30.9166,254800.0
2009-06-25 15:30:00,46.22,46.24,46.15,46.15,195400.0,30.9166,30.9299,30.8697,30.8697,195400.0
2009-06-25 15:35:00,46.16,46.19,46.04,46.1,289700.0,30.8764,30.8965,30.7961,30.8363,289700.0
2009-06-25 15:40:00,46.1,46.17,46.08,46.14,263700.0,30.8363,30.8831,30.8229,30.863,263700.0
2009-06-25 15:45:00,46.13,46.31,46.1,46.31,270200.0,30.8564,30.9768,30.8363,30.9768,270200.0
2009-06-25 15:50:00,46.31,46.36,46.26,46.35,351500.0,30.9768,31.0102,30.9433,31.0035,351500.0
2009-06-25 15:55:00,46.35,46.45,46.35,46.36,608700.0,31.0035,31.0704,31.0035,31.0102,608700.0
2009-06-26 09:30:00,46.1,46.3,46.0,46.26,261600.0,30.8363,30.9701,30.7694,30.9433,261600.0
2009-06-26 09:35:00,46.26,46.43,46.2,46.22,254600.0,30.9433,31.057,30.9032,30.9166,254600.0
2009-06-26 09:40:00,46.23,46.42,46.2,46.41,165700.0,30.9232,31.0503,30.9032,31.0436,165700.0
2009-06-26 09:45:00,46.42,46.42,46.1,46.19,212800.0,31.0503,31.0503,30.8363,30.8965,212800.0
2009-06-26 09:50:00,46.18,46.19,45.99,46.1,279500.0,30.8898,30.8965,30.7627,30.8363,279500.0
2009-06-26 09:55:00,46.1,46.15,45.83,45.94,242300.0,30.8363,30.8697,30.6557,30.7293,242300.0
2009-06-26 10:00:00,45.94,46.03,45.88,45.96,177600.0,30.7293,30.7895,30.6891,30.7426,177600.0
2009-06-26 10:05:00,45.97,46.03,45.82,45.86,187200.0,30.7493,30.7895,30.649,30.6757,187200.0
2009-06-26 10:10:00,45.87,45.97,45.79,45.83,141100.0,30.6824,30.7493,30.6289,30.6557,141100.0
2009-06-26 10:15:00,45.83,45.97,45.83,45.92,173900.0,30.6557,30.7493,30.6557,30.7159,173900.0
2009-06-26 10:20:00,45.92,46.1,45.92,46.08,170000.0,30.7159,30.8363,30.7159,30.8229,170000.0
2009-06-26 10:25:00,46.07,46.1,46.0,46.04,144600.0,30.8162,30.8363,30.7694,30.7961,144600.0
2009-06-26 10:30:00,46.05,46.12,45.99,46.0,92100.0,30.8028,30.8497,30.7627,30.7694,92100.0
2009-06-26 10:35:00,46.01,46.05,45.92,45.94,117900.0,30.7761,30.8028,30.7159,30.7293,117900.0
2009-06-26 10:40:00,45.94,46.0,45.87,45.94,166500.0,30.7293,30.7694,30.6824,30.7293,166500.0
2009-06-26 10:45:00,45.94,46.03,45.93,46.0,157600.0,30.7293,30.7895,30.7226,30.7694,157600.0
2009-06-26 10:50:00,45.99,46.02,45.92,45.95,91300.0,30.7627,30.7828,30.7159,30.7359,91300.0
2009-06-26 10:55:00,45.95,46.07,45.95,46.02,104600.0,30.7359,30.8162,30.7359,30.7828,104600.0
2009-06-26 11:00:00,46.01,46.04,45.9,45.95,178700.0,30.7761,30.7961,30.7025,30.7359,178700.0
2009-06-26 11:05:00,45.95,46.08,45.95,46.06,153500.0,30.7359,30.8229,30.7359,30.8095,153500.0
2009-06-26 11:10:00,46.07,46.1,46.02,46.08,187900.0,30.8162,30.8363,30.7828,30.8229,187900.0
2009-06-26 11:15:00,46.08,46.1,46.01,46.02,78200.0,30.8229,30.8363,30.7761,30.7828,78200.0
2009-06-26 11:20:00,46.01,46.03,45.94,45.96,136100.0,30.7761,30.7895,30.7293,30.7426,136100.0
2009-06-26 11:25:00,45.96,46.0,45.93,45.96,66100.0,30.7426,30.7694,30.7226,30.7426,66100.0
2009-06-26 11:30:00,45.97,46.01,45.94,45.94,75300.0,30.7493,30.7761,30.7293,30.7293,75300.0
2009-06-26 11:35:00,45.94,45.96,45.88,45.89,98700.0,30.7293,30.7426,30.6891,30.6958,98700.0
2009-06-26 11:40:00,45.88,45.9,45.85,45.86,112600.0,30.6891,30.7025,30.6691,30.6757,112600.0
2009-06-26 11:45:00,45.85,45.86,45.81,45.83,100800.0,30.6691,30.6757,30.6423,30.6557,100800.0
2009-06-26 11:50:00,45.82,46.06,45.81,46.06,145300.0,30.649,30.8095,30.6423,30.8095,145300.0
2009-06-26 11:55:00,46.06,46.11,46.05,46.11,74400.0,30.8095,30.843,30.8028,30.843,74400.0
2009-06-26 12:00:00,46.1,46.2,46.1,46.18,130100.0,30.8363,30.9032,30.8363,30.8898,130100.0
2009-06-26 12:05:00,46.18,46.2,46.14,46.16,125600.0,30.8898,30.9032,30.863,30.8764,125600.0
2009-06-26 12:10:00,46.16,46.23,46.14,46.23,134500.0,30.8764,30.9232,30.863,30.9232,134500.0
2009-06-26 12:15:00,46.23,46.23,46.16,46.18,54700.0,30.9232,30.9232,30.8764,30.8898,54700.0
2009-06-26 12:20:00,46.17,46.21,46.17,46.2,33300.0,30.8831,30.9099,30.8831,30.9032,33300.0
2009-06-26 12:25:00,46.2,46.22,46.2,46.21,52100.0,30.9032,30.9166,30.9032,30.9099,52100.0
2009-06-26 12:30:00,46.22,46.22,46.15,46.19,87900.0,30.9166,30.9166,30.8697,30.8965,87900.0
2009-06-26 12:35:00,46.19,46.23,46.18,46.23,51100.0,30.8965,30.9232,30.8898,30.9232,51100.0
2009-06-26 12:40:00,46.23,46.28,46.19,46.26,200200.0,30.9232,30.9567,30.8965,30.9433,200200.0
2009-06-26 12:45:00,46.26,46.31,46.26,46.31,71600.0,30.9433,30.9768,30.9433,30.9768,71600.0
2009-06-26 12:50:00,46.31,46.31,46.26,46.29,116900.0,30.9768,30.9768,30.9433,30.9634,116900.0
2009-06-26 12:55:00,46.29,46.3,46.28,46.3,85500.0,30.9634,30.9701,30.9567,30.9701,85500.0
2009-06-26 13:00:00,46.29,46.3,46.26,46.26,109000.0,30.9634,30.9701,30.9433,30.9433,109000.0
2009-06-26 13:05:00,46.26,46.34,46.26,46.32,169300.0,30.9433,30.9968,30.9433,30.9834,169300.0
2009-06-26 13:10:00,46.32,46.34,46.3,46.3,127100.0,30.9834,30.9968,30.9701,30.9701,127100.0
2009-06-26 13:15:00,46.3,46.36,46.3,46.34,121500.0,30.9701,31.0102,30.9701,30.9968,121500.0
2009-06-26 13:20:00,46.35,46.4,46.34,46.39,135200.0,31.0035,31.037,30.9968,31.0303,135200.0
2009-06-26 13:25:00,46.4,46.51,46.39,46.5,274500.0,31.037,31.1105,31.0303,31.1038,274500.0
2009-06-26 13:30:00,46.5,46.56,46.49,46.51,322600.0,31.1038,31.144,31.0972,31.1105,322600.0
2009-06-26 13:35:00,46.51,46.57,46.51,46.53,209300.0,31.1105,31.1507,31.1105,31.1239,209300.0
2009-06-26 13:40:00,46.53,46.6,46.48,46.56,201000.0,31.1239,31.1707,31.0905,31.144,201000.0
2009-06-26 13:45:00,46.56,46.6,46.54,46.55,122900.0,31.144,31.1707,31.1306,31.1373,122900.0
2009-06-26 13:50:00,46.55,46.56,46.52,46.53,87400.0,31.1373,31.144,31.1172,31.1239,87400.0
2009-06-26 13:55:00,46.54,46.59,46.53,46.56,133100.0,31.1306,31.164,31.1239,31.144,133100.0
2009-06-26 14:00:00,46.56,46.57,46.51,46.52,104600.0,31.144,31.1507,31.1105,31.1172,104600.0
2009-06-26 14:05:00,46.52,46.54,46.5,46.54,76900.0,31.1172,31.1306,31.1038,31.1306,76900.0
2009-06-26 14:10:00,46.53,46.59,46.53,46.58,113600.0,31.1239,31.164,31.1239,31.1574,113600.0
2009-06-26 14:15:00,46.57,46.6,46.53,46.59,115000.0,31.1507,31.1707,31.1239,31.164,115000.0
2009-06-26 14:20:00,46.59,46.59,46.52,46.52,73900.0,31.164,31.164,31.1172,31.1172,73900.0
2009-06-26 14:25:00,46.52,46.54,46.52,46.52,53800.0,31.1172,31.1306,31.1172,31.1172,53800.0
2009-06-26 14:30:00,46.52,46.57,46.51,46.57,133300.0,31.1172,31.1507,31.1105,31.1507,133300.0
2009-06-26 14:35:00,46.57,46.59,46.54,46.55,105000.0,31.1507,31.164,31.1306,31.1373,105000.0
2009-06-26 14:40:00,46.56,46.63,46.54,46.63,183200.0,31.144,31.1908,31.1306,31.1908,183200.0
2009-06-26 14:45:00,46.63,46.65,46.6,46.62,130300.0,31.1908,31.2042,31.1707,31.1841,130300.0
2009-06-26 14:50:00,46.61,46.64,46.56,46.62,136300.0,31.1774,31.1975,31.144,31.1841,136300.0
2009-06-26 14:55:00,46.62,46.69,46.59,46.68,205400.0,31.1841,31.2309,31.164,31.2242,205400.0
2009-06-26 15:00:00,46.68,46.73,46.64,46.67,250200.0,31.2242,31.2577,31.1975,31.2176,250200.0
2009-06-26 15:05:00,46.66,46.67,46.55,46.56,164900.0,31.2109,31.2176,31.1373,31.144,164900.0
2009-06-26 15:10:00,46.56,46.58,46.47,46.49,144900.0,31.144,31.1574,31.0838,31.0972,144900.0
2009-06-26 15:15:00,46.49,46.5,46.38,46.41,335800.0,31.0972,31.1038,31.0236,31.0436,335800.0
2009-06-26 15:20:00,46.4,46.42,46.33,46.33,187600.0,31.037,31.0503,30.9901,30.9901,187600.0
2009-06-26 15:25:00,46.33,46.4,46.33,46.35,195100.0,30.9901,31.037,30.9901,31.0035,195100.0
2009-06-26 15:30:00,46.35,46.36,46.23,46.24,345900.0,31.0035,31.0102,30.9232,30.9299,345900.0
2009-06-26 15:35:00,46.24,46.31,46.24,46.29,141800.0,30.9299,30.9768,30.9299,30.9634,141800.0
2009-06-26 15:40:00,46.29,46.53,46.29,46.52,282200.0,30.9634,31.1239,30.9634,31.1172,282200.0
2009-06-26 15:45:00,46.52,46.54,46.39,46.42,306100.0,31.1172,31.1306,31.0303,31.0503,306100.0
2009-06-26 15:50:00,46.42,46.43,46.17,46.19,786000.0,31.0503,31.057,30.8831,30.8965,786000.0
2009-06-26 15:55:00,46.19,46.28,46.16,46.22,688600.0,30.8965,30.9567,30.8764,30.9166,688600.0
2009-06-29 09:30:00,45.92,45.98,45.65,45.73,468100.0,30.7159,30.756,30.5353,30.5888,468100.0
2009-06-29 09:35:00,45.74,45.78,45.6,45.75,430800.0,30.5955,30.6222,30.5018,30.6022,430800.0
2009-06-29 09:40:00,45.75,45.83,45.7,45.72,236800.0,30.6022,30.6557,30.5687,30.5821,236800.0
2009-06-29 09:45:00,45.71,45.75,45.48,45.54,266200.0,30.5754,30.6022,30.4216,30.4617,266200.0
2009-06-29 09:50:00,45.56,45.61,45.51,45.51,146200.0,30.4751,30.5085,30.4416,30.4416,146200.0
2009-06-29 09:55:00,45.52,45.52,45.4,45.47,245500.0,30.4483,30.4483,30.3681,30.4149,245500.0
2009-06-29 10:00:00,45.48,45.6,45.41,45.5,250800.0,30.4216,30.5018,30.3747,30.4349,250800.0
2009-06-29 10:05:00,45.5,45.55,45.44,45.52,206500.0,30.4349,30.4684,30.3948,30.4483,206500.0
2009-06-29 10:10:00,45.52,45.57,45.46,45.53,279000.0,30.4483,30.4818,30.4082,30.455,279000.0
2009-06-29 10:15:00,45.52,45.59,45.5,45.53,200600.0,30.4483,30.4951,30.4349,30.455,200600.0
2009-06-29 10:20:00,45.53,45.6,45.46,45.53,140600.0,30.455,30.5018,30.4082,30.455,140600.0
2009-06-29 10:25:00,45.54,45.79,45.53,45.78,207300.0,30.4617,30.6289,30.455,30.6222,207300.0
2009-06-29 10:30:00,45.79,45.83,45.74,45.81,115200.0,30.6289,30.6557,30.5955,30.6423,115200.0
2009-06-29 10:35:00,45.8,45.88,45.76,45.78,207400.0,30.6356,30.6891,30.6089,30.6222,207400.0
2009-06-29 10:40:00,45.8,45.81,45.69,45.71,100700.0,30.6356,30.6423,30.562,30.5754,100700.0
2009-06-29 10:45:00,45.72,45.86,45.71,45.83,118400.0,30.5821,30.6757,30.5754,30.6557,118400.0
2009-06-29 10:50:00,45.83,45.87,45.78,45.81,79600.0,30.6557,30.6824,30.6222,30.6423,79600.0
2009-06-29 10:55:00,45.79,45.82,45.77,45.81,65600.0,30.6289,30.649,30.6155,30.6423,65600.0
2009-06-29 11:00:00,45.81,45.89,45.8,45.87,102600.0,30.6423,30.6958,30.6356,30.6824,102600.0
2009-06-29 11:05:00,45.88,45.99,45.85,45.99,220500.0,30.6891,30.7627,30.6691,30.7627,220500.0
2009-06-29 11:10:00,45.98,46.1,45.95,46.08,238400.0,30.756,30.8363,30.7359,30.8229,238400.0
2009-06-29 11:15:00,46.07,46.09,46.02,46.04,103900.0,30.8162,30.8296,30.7828,30.7961,103900.0
2009-06-29 11:20:00,46.04,46.12,46.03,46.11,133600.0,30.7961,30.8497,30.7895,30.843,133600.0
2009-06-29 11:25:00,46.1,46.22,46.1,46.14,165800.0,30.8363,30.9166,30.8363,30.863,165800.0
2009-06-29 11:30:00,46.13,46.25,46.1,46.24,218400.0,30.8564,30.9366,30.8363,30.9299,218400.0
2009-06-29 11:35:00,46.24,46.26,46.17,46.22,224900.0,30.9299,30.9433,30.8831,30.9166,224900.0
2009-06-29 11:40:00,46.23,46.29,46.22,46.28,96100.0,30.9232,30.9634,30.9166,30.9567,96100.0
2009-06-29 11:45:00,46.29,46.37,46.27,46.33,97000.0,30.9634,31.0169,30.95,30.9901,97000.0
2009-06-29 11:50:00,46.33,46.4,46.32,46.36,176300.0,30.9901,31.037,30.9834,31.0102,176300.0
2009-06-29 11:55:00,46.36,46.38,46.32,46.38,82900.0,31.0102,31.0236,30.9834,31.0236,82900.0
2009-06-29 12:00:00,46.39,46.44,46.38,46.41,139200.0,31.0303,31.0637,31.0236,31.0436,139200.0
2009-06-29 12:05:00,46.42,46.42,46.31,46.31,90000.0,31.0503,31.0503,30.9768,30.9768,90000.0
2009-06-29 12:10:00,46.31,46.33,46.23,46.24,68900.0,30.9768,30.9901,30.9232,30.9299,68900.0
2009-06-29 12:15:00,46.23,46.24,46.17,46.23,99600.0,30.9232,30.9299,30.8831,30.9232,99600.0
2009-06-29 12:20:00,46.23,46.25,46.15,46.17,83200.0,30.9232,30.9366,30.8697,30.8831,83200.0
2009-06-29 12:25:00,46.17,46.24,46.16,46.19,66300.0,30.8831,30.9299,30.8764,30.8965,66300.0
2009-06-29 12:30:00,46.19,46.32,46.17,46.3,206200.0,30.8965,30.9834,30.8831,30.9701,206200.0
2009-06-29 12:35:00,46.31,46.31,46.21,46.21,86500.0,30.9768,30.9768,30.9099,30.9099,86500.0
2009-06-29 12:40:00,46.21,46.3,46.19,46.27,64800.0,30.9099,30.9701,30.8965,30.95,64800.0
2009-06-29 12:45:00,46.27,46.27,46.24,46.24,27300.0,30.95,30.95,30.9299,30.9299,27300.0
2009-06-29 12:50:00,46.24,46.24,46.18,46.2,54900.0,30.9299,30.9299,30.8898,30.9032,54900.0
2009-06-29 12:55:00,46.2,46.2,46.09,46.09,85700.0,30.9032,30.9032,30.8296,30.8296,85700.0
2009-06-29 13:00:00,46.09,46.15,46.07,46.15,65400.0,30.8296,30.8697,30.8162,30.8697,65400.0
2009-06-29 13:05:00,46.15,46.19,46.13,46.14,108200.0,30.8697,30.8965,30.8564,30.863,108200.0
2009-06-29 13:10:00,46.14,46.2,46.13,46.19,42100.0,30.863,30.9032,30.8564,30.8965,42100.0
2009-06-29 13:15:00,46.19,46.23,46.16,46.16,61700.0,30.8965,30.9232,30.8764,30.8764,61700.0
2009-06-29 13:20:00,46.16,46.21,46.15,46.18,44200.0,30.8764,30.9099,30.8697,30.8898,44200.0
2009-06-29 13:25:00,46.18,46.19,46.13,46.14,52400.0,30.8898,30.8965,30.8564,30.863,52400.0
2009-06-29 13:30:00,46.13,46.14,46.07,46.13,96300.0,30.8564,30.863,30.8162,30.8564,96300.0
2009-06-29 13:35:00,46.13,46.14,46.1,46.14,30800.0,30.8564,30.863,30.8363,30.863,30800.0
2009-06-29 13:40:00,46.14,46.16,46.1,46.16,48400.0,30.863,30.8764,30.8363,30.8764,48400.0
2009-06-29 13:45:00,46.16,46.19,46.08,46.09,169000.0,30.8764,30.8965,30.8229,30.8296,169000.0
2009-06-29 13:50:00,46.09,46.09,45.98,45.98,100400.0,30.8296,30.8296,30.756,30.756,100400.0
2009-06-29 13:55:00,45.98,46.06,45.96,46.02,85800.0,30.756,30.8095,30.7426,30.7828,85800.0
2009-06-29 14:00:00,46.01,46.02,45.89,45.92,133800.0,30.7761,30.7828,30.6958,30.7159,133800.0
2009-06-29 14:05:00,45.93,45.96,45.89,45.92,102000.0,30.7226,30.7426,30.6958,30.7159,102000.0
2009-06-29 14:10:00,45.92,46.03,45.92,46.03,50900.0,30.7159,30.7895,30.7159,30.7895,50900.0
2009-06-29 14:15:00,46.03,46.08,46.01,46.03,109500.0,30.7895,30.8229,30.7761,30.7895,109500.0
2009-06-29 14:20:00,46.02,46.03,46.0,46.0,42400.0,30.7828,30.7895,30.7694,30.7694,42400.0
2009-06-29 14:25:00,46.01,46.03,45.98,45.98,128100.0,30.7761,30.7895,30.756,30.756,128100.0
2009-06-29 14:30:00,45.99,46.08,45.99,46.08,80100.0,30.7627,30.8229,30.7627,30.8229,80100.0
2009-06-29 14:35:00,46.08,46.08,45.87,45.87,115200.0,30.8229,30.8229,30.6824,30.6824,115200.0
2009-06-29 14:40:00,45.87,45.92,45.85,45.86,175700.0,30.6824,30.7159,30.6691,30.6757,175700.0
2009-06-29 14:45:00,45.87,45.91,45.86,45.91,72800.0,30.6824,30.7092,30.6757,30.7092,72800.0
2009-06-29 14:50:00,45.91,45.91,45.87,45.91,55500.0,30.7092,30.7092,30.6824,30.7092,55500.0
2009-06-29 14:55:00,45.9,46.02,45.9,45.99,88800.0,30.7025,30.7828,30.7025,30.7627,88800.0
2009-06-29 15:00:00,45.99,46.02,45.97,46.02,70800.0,30.7627,30.7828,30.7493,30.7828,70800.0
2009-06-29 15:05:00,46.02,46.06,45.95,45.98,106400.0,30.7828,30.8095,30.7359,30.756,106400.0
2009-06-29 15:10:00,45.98,46.09,45.98,46.0,192000.0,30.756,30.8296,30.756,30.7694,192000.0
2009-06-29 15:15:00,46.01,46.16,46.0,46.09,180600.0,30.7761,30.8764,30.7694,30.8296,180600.0
2009-06-29 15:20:00,46.09,46.17,46.06,46.15,155500.0,30.8296,30.8831,30.8095,30.8697,155500.0
2009-06-29 15:25:00,46.15,46.17,46.08,46.11,121900.0,30.8697,30.8831,30.8229,30.843,121900.0
2009-06-29 15:30:00,46.11,46.11,46.03,46.07,144100.0,30.843,30.843,30.7895,30.8162,144100.0
2009-06-29 15:35:00,46.07,46.07,45.88,45.88,211300.0,30.8162,30.8162,30.6891,30.6891,211300.0
2009-06-29 15:40:00,45.89,46.0,45.89,45.96,209500.0,30.6958,30.7694,30.6958,30.7426,209500.0
2009-06-29 15:45:00,45.96,46.01,45.94,45.95,264400.0,30.7426,30.7761,30.7293,30.7359,264400.0
2009-06-29 15:50:00,45.95,46.0,45.94,46.0,465000.0,30.7359,30.7694,30.7293,30.7694,465000.0
2009-06-29 15:55:00,46.0,46.1,46.0,46.09,465600.0,30.7694,30.8363,30.7694,30.8296,465600.0
2009-06-30 09:30:00,45.9,46.0,45.73,45.95,356200.0,30.7025,30.7694,30.5888,30.7359,356200.0
2009-06-30 09:35:00,45.95,46.0,45.87,45.95,275500.0,30.7359,30.7694,30.6824,30.7359,275500.0
2009-06-30 09:40:00,45.96,46.0,45.7,45.77,253800.0,30.7426,30.7694,30.5687,30.6155,253800.0
2009-06-30 09:45:00,45.8,45.8,45.64,45.7,215100.0,30.6356,30.6356,30.5286,30.5687,215100.0
2009-06-30 09:50:00,45.71,45.8,45.62,45.8,220600.0,30.5754,30.6356,30.5152,30.6356,220600.0
2009-06-30 09:55:00,45.8,45.8,45.68,45.7,136000.0,30.6356,30.6356,30.5553,30.5687,136000.0
2009-06-30 10:00:00,45.74,45.75,45.51,45.59,461000.0,30.5955,30.6022,30.4416,30.4951,461000.0
2009-06-30 10:05:00,45.6,45.61,45.42,45.57,248800.0,30.5018,30.5085,30.3814,30.4818,248800.0
2009-06-30 10:10:00,45.58,45.72,45.54,45.69,168000.0,30.4885,30.5821,30.4617,30.562,168000.0
2009-06-30 10:15:00,45.69,45.72,45.59,45.6,137800.0,30.562,30.5821,30.4951,30.5018,137800.0
2009-06-30 10:20:00,45.6,45.66,45.52,45.65,222000.0,30.5018,30.542,30.4483,30.5353,222000.0
2009-06-30 10:25:00,45.65,45.65,45.51,45.57,114500.0,30.5353,30.5353,30.4416,30.4818,114500.0
2009-06-30 10:30:00,45.57,45.57,45.46,45.53,193400.0,30.4818,30.4818,30.4082,30.455,193400.0
2009-06-30 10:35:00,45.52,45.6,45.47,45.6,123500.0,30.4483,30.5018,30.4149,30.5018,123500.0
2009-06-30 10:40:00,45.6,45.62,45.49,45.49,217100.0,30.5018,30.5152,30.4283,30.4283,217100.0
2009-06-30 10:45:00,45.5,45.57,45.43,45.53,118500.0,30.4349,30.4818,30.3881,30.455,118500.0
2009-06-30 10:50:00,45.54,45.6,45.52,45.59,104600.0,30.4617,30.5018,30.4483,30.4951,104600.0
2009-06-30 10:55:00,45.6,45.61,45.54,45.55,104600.0,30.5018,30.5085,30.4617,30.4684,104600.0
2009-06-30 11:00:00,45.56,45.56,45.45,45.51,129000.0,30.4751,30.4751,30.4015,30.4416,129000.0
2009-06-30 11:05:00,45.5,45.5,45.41,45.44,153500.0,30.4349,30.4349,30.3747,30.3948,153500.0
2009-06-30 11:10:00,45.44,45.5,45.42,45.47,177700.0,30.3948,30.4349,30.3814,30.4149,177700.0
2009-06-30 11:15:00,45.48,45.54,45.44,45.53,82500.0,30.4216,30.4617,30.3948,30.455,82500.0
2009-06-30 11:20:00,45.54,45.55,45.46,45.5,55400.0,30.4617,30.4684,30.4082,30.4349,55400.0
2009-06-30 11:25:00,45.5,45.52,45.46,45.46,88200.0,30.4349,30.4483,30.4082,30.4082,88200.0
2009-06-30 11:30:00,45.47,45.47,45.35,45.35,132800.0,30.4149,30.4149,30.3346,30.3346,132800.0
2009-06-30 11:35:00,45.36,45.36,45.27,45.35,112800.0,30.3413,30.3413,30.2811,30.3346,112800.0
2009-06-30 11:40:00,45.35,45.42,45.32,45.33,71100.0,30.3346,30.3814,30.3145,30.3212,71100.0
2009-06-30 11:45:00,45.34,45.41,45.34,45.4,45900.0,30.3279,30.3747,30.3279,30.3681,45900.0
2009-06-30 11:50:00,45.41,45.45,45.38,45.44,60400.0,30.3747,30.4015,30.3547,30.3948,60400.0
2009-06-30 11:55:00,45.44,45.48,45.4,45.46,91500.0,30.3948,30.4216,30.3681,30.4082,91500.0
2009-06-30 12:00:00,45.46,45.49,45.43,45.48,101400.0,30.4082,30.4283,30.3881,30.4216,101400.0
2009-06-30 12:05:00,45.48,45.5,45.47,45.49,59600.0,30.4216,30.4349,30.4149,30.4283,59600.0
2009-06-30 12:10:00,45.5,45.5,45.45,45.47,71400.0,30.4349,30.4349,30.4015,30.4149,71400.0
2009-06-30 12:15:00,45.48,45.48,45.35,45.37,74800.0,30.4216,30.4216,30.3346,30.348,74800.0
2009-06-30 12:20:00,45.38,45.38,45.24,45.24,167800.0,30.3547,30.3547,30.261,30.261,167800.0
2009-06-30 12:25:00,45.25,45.4,45.24,45.4,59600.0,30.2677,30.3681,30.261,30.3681,59600.0
2009-06-30 12:30:00,45.4,45.47,45.38,45.44,78400.0,30.3681,30.4149,30.3547,30.3948,78400.0
2009-06-30 12:35:00,45.44,45.44,45.34,45.39,58600.0,30.3948,30.3948,30.3279,30.3614,58600.0
2009-06-30 12:40:00,45.39,45.41,45.38,45.39,45500.0,30.3614,30.3747,30.3547,30.3614,45500.0
2009-06-30 12:45:00,45.4,45.44,45.39,45.42,50700.0,30.3681,30.3948,30.3614,30.3814,50700.0
2009-06-30 12:50:00,45.42,45.46,45.41,45.44,47100.0,30.3814,30.4082,30.3747,30.3948,47100.0
2009-06-30 12:55:00,45.44,45.47,45.43,45.46,50700.0,30.3948,30.4149,30.3881,30.4082,50700.0
2009-06-30 13:00:00,45.46,45.46,45.4,45.4,58500.0,30.4082,30.4082,30.3681,30.3681,58500.0
2009-06-30 13:05:00,45.41,45.44,45.37,45.43,119700.0,30.3747,30.3948,30.348,30.3881,119700.0
2009-06-30 13:10:00,45.44,45.44,45.39,45.39,56700.0,30.3948,30.3948,30.3614,30.3614,56700.0
2009-06-30 13:15:00,45.4,45.4,45.28,45.3,88700.0,30.3681,30.3681,30.2878,30.3012,88700.0
2009-06-30 13:20:00,45.3,45.3,45.26,45.29,159600.0,30.3012,30.3012,30.2744,30.2945,159600.0
2009-06-30 13:25:00,45.29,45.31,45.23,45.24,93500.0,30.2945,30.3079,30.2543,30.261,93500.0
2009-06-30 13:30:00,45.24,45.25,45.2,45.22,81000.0,30.261,30.2677,30.2343,30.2477,81000.0
2009-06-30 13:35:00,45.23,45.3,45.22,45.29,60300.0,30.2543,30.3012,30.2477,30.2945,60300.0
2009-06-30 13:40:00,45.3,45.37,45.29,45.37,89600.0,30.3012,30.348,30.2945,30.348,89600.0
2009-06-30 13:45:00,45.37,45.38,45.36,45.36,57500.0,30.348,30.3547,30.3413,30.3413,57500.0
2009-06-30 13:50:00,45.37,45.4,45.36,45.38,129000.0,30.348,30.3681,30.3413,30.3547,129000.0
2009-06-30 13:55:00,45.38,45.38,45.25,45.31,169000.0,30.3547,30.3547,30.2677,30.3079,169000.0
2009-06-30 14:00:00,45.31,45.33,45.23,45.24,169100.0,30.3079,30.3212,30.2543,30.261,169100.0
2009-06-30 14:05:00,45.25,45.27,45.17,45.21,267600.0,30.2677,30.2811,30.2142,30.241,267600.0
2009-06-30 14:10:00,45.21,45.25,45.21,45.21,151700.0,30.241,30.2677,30.241,30.241,151700.0
2009-06-30 14:15:00,45.21,45.22,45.18,45.18,97000.0,30.241,30.2477,30.2209,30.2209,97000.0
2009-06-30 14:20:00,45.18,45.19,45.13,45.18,166800.0,30.2209,30.2276,30.1875,30.2209,166800.0
2009-06-30 14:25:00,45.19,45.23,45.17,45.18,117800.0,30.2276,30.2543,30.2142,30.2209,117800.0
2009-06-30 14:30:00,45.19,45.2,45.12,45.12,208300.0,30.2276,30.2343,30.1808,30.1808,208300.0
2009-06-30 14:35:00,45.13,45.24,45.12,45.21,197900.0,30.1875,30.261,30.1808,30.241,197900.0
2009-06-30 14:40:00,45.22,45.22,45.14,45.17,194600.0,30.2477,30.2477,30.1941,30.2142,194600.0
2009-06-30 14:45:00,45.18,45.25,45.17,45.22,378500.0,30.2209,30.2677,30.2142,30.2477,378500.0
2009-06-30 14:50:00,45.23,45.26,45.21,45.22,407100.0,30.2543,30.2744,30.241,30.2477,407100.0
2009-06-30 14:55:00,45.22,45.25,45.19,45.19,233000.0,30.2477,30.2677,30.2276,30.2276,233000.0
2009-06-30 15:00:00,45.2,45.2,45.07,45.09,264700.0,30.2343,30.2343,30.1473,30.1607,264700.0
2009-06-30 15:05:00,45.1,45.13,45.09,45.09,126900.0,30.1674,30.1875,30.1607,30.1607,126900.0
2009-06-30 15:10:00,45.1,45.17,45.09,45.11,235500.0,30.1674,30.2142,30.1607,30.1741,235500.0
2009-06-30 15:15:00,45.12,45.2,45.09,45.15,284100.0,30.1808,30.2343,30.1607,30.2008,284100.0
2009-06-30 15:20:00,45.15,45.23,45.14,45.21,280100.0,30.2008,30.2543,30.1941,30.241,280100.0
2009-06-30 15:25:00,45.22,45.25,45.2,45.21,182000.0,30.2477,30.2677,30.2343,30.241,182000.0
2009-06-30 15:30:00,45.21,45.29,45.21,45.26,315100.0,30.241,30.2945,30.241,30.2744,315100.0
2009-06-30 15:35:00,45.27,45.29,45.2,45.2,347600.0,30.2811,30.2945,30.2343,30.2343,347600.0
2009-06-30 15:40:00,45.2,45.23,45.15,45.2,286300.0,30.2343,30.2543,30.2008,30.2343,286300.0
2009-06-30 15:45:00,45.2,45.23,45.17,45.17,327300.0,30.2343,30.2543,30.2142,30.2142,327300.0
2009-06-30 15:50:00,45.17,45.18,45.04,45.05,741900.0,30.2142,30.2209,30.1272,30.1339,741900.0
2009-06-30 15:55:00,45.04,45.25,45.01,45.23,1035200.0,30.1272,30.2677,30.1072,30.2543,1035200.0
2009-07-01 09:30:00,45.39,45.45,45.0,45.02,564900.0,30.3614,30.4015,30.1005,30.1139,564900.0
2009-07-01 09:35:00,45.03,45.27,44.92,45.18,336700.0,30.1206,30.2811,30.047,30.2209,336700.0
2009-07-01 09:40:00,45.17,45.24,44.95,44.99,311400.0,30.2142,30.261,30.067,30.0938,311400.0
2009-07-01 09:45:00,44.98,45.1,44.96,45.08,219000.0,30.0871,30.1674,30.0737,30.154,219000.0
2009-07-01 09:50:00,45.07,45.31,45.06,45.27,202800.0,30.1473,30.3079,30.1406,30.2811,202800.0
2009-07-01 09:55:00,45.26,45.41,45.26,45.35,184800.0,30.2744,30.3747,30.2744,30.3346,184800.0
2009-07-01 10:00:00,45.35,45.35,45.11,45.15,205700.0,30.3346,30.3346,30.1741,30.2008,205700.0
2009-07-01 10:05:00,45.15,45.28,45.12,45.27,170200.0,30.2008,30.2878,30.1808,30.2811,170200.0
2009-07-01 10:10:00,45.27,45.35,45.27,45.35,203000.0,30.2811,30.3346,30.2811,30.3346,203000.0
2009-07-01 10:15:00,45.35,45.5,45.34,45.5,437500.0,30.3346,30.4349,30.3279,30.4349,437500.0
2009-07-01 10:20:00,45.5,45.56,45.43,45.49,341300.0,30.4349,30.4751,30.3881,30.4283,341300.0
2009-07-01 10:25:00,45.48,45.55,45.39,45.47,419900.0,30.4216,30.4684,30.3614,30.4149,419900.0
2009-07-01 10:30:00,45.47,45.5,45.39,45.42,133400.0,30.4149,30.4349,30.3614,30.3814,133400.0
2009-07-01 10:35:00,45.42,45.42,45.32,45.37,299500.0,30.3814,30.3814,30.3145,30.348,299500.0
2009-07-01 10:40:00,45.37,45.39,45.33,45.39,139100.0,30.348,30.3614,30.3212,30.3614,139100.0
2009-07-01 10:45:00,45.39,45.41,45.33,45.34,121700.0,30.3614,30.3747,30.3212,30.3279,121700.0
2009-07-01 10:50:00,45.35,45.45,45.34,45.41,119000.0,30.3346,30.4015,30.3279,30.3747,119000.0
2009-07-01 10:55:00,45.41,45.43,45.38,45.4,126900.0,30.3747,30.3881,30.3547,30.3681,126900.0
2009-07-01 11:00:00,45.41,45.46,45.38,45.46,124300.0,30.3747,30.4082,30.3547,30.4082,124300.0
2009-07-01 11:05:00,45.46,45.51,45.43,45.51,101700.0,30.4082,30.4416,30.3881,30.4416,101700.0
2009-07-01 11:10:00,45.5,45.51,45.44,45.49,134900.0,30.4349,30.4416,30.3948,30.4283,134900.0
2009-07-01 11:15:00,45.5,45.52,45.4,45.41,145700.0,30.4349,30.4483,30.3681,30.3747,145700.0
2009-07-01 11:20:00,45.41,45.41,45.32,45.36,101200.0,30.3747,30.3747,30.3145,30.3413,101200.0
2009-07-01 11:25:00,45.36,45.44,45.35,45.36,159900.0,30.3413,30.3948,30.3346,30.3413,159900.0
2009-07-01 11:30:00,45.36,45.41,45.35,45.4,119600.0,30.3413,30.3747,30.3346,30.3681,119600.0
2009-07-01 11:35:00,45.4,45.42,45.34,45.4,188900.0,30.3681,30.3814,30.3279,30.3681,188900.0
2009-07-01 11:40:00,45.4,45.4,45.37,45.39,54000.0,30.3681,30.3681,30.348,30.3614,54000.0
2009-07-01 11:45:00,45.39,45.45,45.39,45.44,60400.0,30.3614,30.4015,30.3614,30.3948,60400.0
2009-07-01 11:50:00,45.44,45.51,45.43,45.5,80600.0,30.3948,30.4416,30.3881,30.4349,80600.0
2009-07-01 11:55:00,45.5,45.55,45.49,45.54,191100.0,30.4349,30.4684,30.4283,30.4617,191100.0
2009-07-01 12:00:00,45.55,45.55,45.45,45.51,332900.0,30.4684,30.4684,30.4015,30.4416,332900.0
2009-07-01 12:05:00,45.5,45.52,45.43,45.47,167700.0,30.4349,30.4483,30.3881,30.4149,167700.0
2009-07-01 12:10:00,45.47,45.51,45.41,45.44,87300.0,30.4149,30.4416,30.3747,30.3948,87300.0
2009-07-01 12:15:00,45.44,45.48,45.4,45.47,121100.0,30.3948,30.4216,30.3681,30.4149,121100.0
2009-07-01 12:20:00,45.47,45.56,45.45,45.55,105500.0,30.4149,30.4751,30.4015,30.4684,105500.0
2009-07-01 12:25:00,45.54,45.59,45.53,45.56,103000.0,30.4617,30.4951,30.455,30.4751,103000.0
2009-07-01 12:30:00,45.56,45.57,45.48,45.52,110100.0,30.4751,30.4818,30.4216,30.4483,110100.0
2009-07-01 12:35:00,45.52,45.54,45.5,45.52,94500.0,30.4483,30.4617,30.4349,30.4483,94500.0
2009-07-01 12:40:00,45.52,45.54,45.49,45.5,62400.0,30.4483,30.4617,30.4283,30.4349,62400.0
2009-07-01 12:45:00,45.51,45.52,45.49,45.5,24600.0,30.4416,30.4483,30.4283,30.4349,24600.0
2009-07-01 12:50:00,45.49,45.52,45.47,45.5,156200.0,30.4283,30.4483,30.4149,30.4349,156200.0
2009-07-01 12:55:00,45.5,45.5,45.42,45.43,67200.0,30.4349,30.4349,30.3814,30.3881,67200.0
2009-07-01 13:00:00,45.42,45.51,45.4,45.43,177900.0,30.3814,30.4416,30.3681,30.3881,177900.0
2009-07-01 13:05:00,45.44,45.46,45.43,45.45,252500.0,30.3948,30.4082,30.3881,30.4015,252500.0
2009-07-01 13:10:00,45.44,45.5,45.44,45.49,50000.0,30.3948,30.4349,30.3948,30.4283,50000.0
2009-07-01 13:15:00,45.49,45.5,45.48,45.49,23700.0,30.4283,30.4349,30.4216,30.4283,23700.0
2009-07-01 13:20:00,45.49,45.51,45.47,45.48,58400.0,30.4283,30.4416,30.4149,30.4216,58400.0
2009-07-01 13:25:00,45.49,45.58,45.42,45.57,115400.0,30.4283,30.4885,30.3814,30.4818,115400.0
2009-07-01 13:30:00,45.57,45.58,45.52,45.54,83100.0,30.4818,30.4885,30.4483,30.4617,83100.0
2009-07-01 13:35:00,45.53,45.55,45.5,45.5,39800.0,30.455,30.4684,30.4349,30.4349,39800.0
2009-07-01 13:40:00,45.5,45.51,45.43,45.48,73700.0,30.4349,30.4416,30.3881,30.4216,73700.0
2009-07-01 13:45:00,45.47,45.49,45.46,45.49,23600.0,30.4149,30.4283,30.4082,30.4283,23600.0
2009-07-01 13:50:00,45.49,45.51,45.47,45.48,43100.0,30.4283,30.4416,30.4149,30.4216,43100.0
2009-07-01 13:55:00,45.48,45.53,45.47,45.48,50200.0,30.4216,30.455,30.4149,30.4216,50200.0
2009-07-01 14:00:00,45.47,45.49,45.39,45.4,94700.0,30.4149,30.4283,30.3614,30.3681,94700.0
2009-07-01 14:05:00,45.4,45.41,45.31,45.31,92000.0,30.3681,30.3747,30.3079,30.3079,92000.0
2009-07-01 14:10:00,45.31,45.31,45.22,45.27,189100.0,30.3079,30.3079,30.2477,30.2811,189100.0
2009-07-01 14:15:00,45.26,45.27,45.19,45.2,100300.0,30.2744,30.2811,30.2276,30.2343,100300.0
2009-07-01 14:20:00,45.2,45.27,45.2,45.24,104100.0,30.2343,30.2811,30.2343,30.261,104100.0
2009-07-01 14:25:00,45.24,45.26,45.23,45.26,32500.0,30.261,30.2744,30.2543,30.2744,32500.0
2009-07-01 14:30:00,45.26,45.27,45.18,45.18,97300.0,30.2744,30.2811,30.2209,30.2209,97300.0
2009-07-01 14:35:00,45.18,45.25,45.17,45.24,128500.0,30.2209,30.2677,30.2142,30.261,128500.0
2009-07-01 14:40:00,45.25,45.29,45.23,45.29,32900.0,30.2677,30.2945,30.2543,30.2945,32900.0
2009-07-01 14:45:00,45.29,45.32,45.27,45.28,49200.0,30.2945,30.3145,30.2811,30.2878,49200.0
2009-07-01 14:50:00,45.29,45.3,45.19,45.22,99900.0,30.2945,30.3012,30.2276,30.2477,99900.0
2009-07-01 14:55:00,45.21,45.23,45.18,45.22,73000.0,30.241,30.2543,30.2209,30.2477,73000.0
2009-07-01 15:00:00,45.22,45.28,45.2,45.27,67900.0,30.2477,30.2878,30.2343,30.2811,67900.0
2009-07-01 15:05:00,45.27,45.32,45.27,45.31,57800.0,30.2811,30.3145,30.2811,30.3079,57800.0
2009-07-01 15:10:00,45.3,45.31,45.25,45.28,77800.0,30.3012,30.3079,30.2677,30.2878,77800.0
2009-07-01 15:15:00,45.28,45.31,45.25,45.31,102800.0,30.2878,30.3079,30.2677,30.3079,102800.0
2009-07-01 15:20:00,45.31,45.37,45.3,45.33,115800.0,30.3079,30.348,30.3012,30.3212,115800.0
2009-07-01 15:25:00,45.32,45.33,45.19,45.22,90300.0,30.3145,30.3212,30.2276,30.2477,90300.0
2009-07-01 15:30:00,45.22,45.26,45.19,45.26,99300.0,30.2477,30.2744,30.2276,30.2744,99300.0
2009-07-01 15:35:00,45.26,45.26,45.21,45.26,87200.0,30.2744,30.2744,30.241,30.2744,87200.0
2009-07-01 15:40:00,45.25,45.29,45.13,45.17,197200.0,30.2677,30.2945,30.1875,30.2142,197200.0
2009-07-01 15:45:00,45.17,45.18,45.11,45.16,177300.0,30.2142,30.2209,30.1741,30.2075,177300.0
2009-07-01 15:50:00,45.16,45.25,45.15,45.21,295100.0,30.2075,30.2677,30.2008,30.241,295100.0
2009-07-01 15:55:00,45.21,45.25,45.07,45.16,648500.0,30.241,30.2677,30.1473,30.2075,648500.0
2009-07-02 09:30:00,44.86,45.14,44.6,44.74,411600.0,30.0068,30.1941,29.8329,29.9266,411600.0
2009-07-02 09:35:00,44.74,44.78,44.44,44.52,311500.0,29.9266,29.9533,29.7259,29.7794,311500.0
2009-07-02 09:40:00,44.51,44.71,44.38,44.66,231700.0,29.7727,29.9065,29.6858,29.8731,231700.0
2009-07-02 09:45:00,44.66,44.7,44.46,44.69,245300.0,29.8731,29.8998,29.7393,29.8931,245300.0
2009-07-02 09:50:00,44.69,44.69,44.39,44.43,320300.0,29.8931,29.8931,29.6925,29.7192,320300.0
2009-07-02 09:55:00,44.44,44.52,44.37,44.52,150100.0,29.7259,29.7794,29.6791,29.7794,150100.0
2009-07-02 10:00:00,44.52,44.61,44.43,44.45,305300.0,29.7794,29.8396,29.7192,29.7326,305300.0
2009-07-02 10:05:00,44.46,44.5,44.27,44.36,337800.0,29.7393,29.766,29.6122,29.6724,337800.0
2009-07-02 10:10:00,44.36,44.43,44.31,44.39,191800.0,29.6724,29.7192,29.639,29.6925,191800.0
2009-07-02 10:15:00,44.39,44.42,44.32,44.36,169200.0,29.6925,29.7125,29.6456,29.6724,169200.0
2009-07-02 10:20:00,44.36,44.37,44.22,44.26,253300.0,29.6724,29.6791,29.5788,29.6055,253300.0
2009-07-02 10:25:00,44.26,44.32,44.24,44.26,155000.0,29.6055,29.6456,29.5921,29.6055,155000.0
2009-07-02 10:30:00,44.26,44.31,44.22,44.31,205400.0,29.6055,29.639,29.5788,29.639,205400.0
2009-07-02 10:35:00,44.31,44.39,44.3,44.34,213000.0,29.639,29.6925,29.6323,29.659,213000.0
2009-07-02 10:40:00,44.34,44.44,44.28,44.4,231200.0,29.659,29.7259,29.6189,29.6992,231200.0
2009-07-02 10:45:00,44.4,44.47,44.36,44.44,210800.0,29.6992,29.746,29.6724,29.7259,210800.0
2009-07-02 10:50:00,44.45,44.54,44.41,44.53,132300.0,29.7326,29.7928,29.7058,29.7861,132300.0
2009-07-02 10:55:00,44.54,44.61,44.49,44.49,94200.0,29.7928,29.8396,29.7594,29.7594,94200.0
2009-07-02 11:00:00,44.49,44.49,44.42,44.46,133300.0,29.7594,29.7594,29.7125,29.7393,133300.0
2009-07-02 11:05:00,44.46,44.54,44.4,44.53,74800.0,29.7393,29.7928,29.6992,29.7861,74800.0
2009-07-02 11:10:00,44.54,44.59,44.52,44.58,57900.0,29.7928,29.8262,29.7794,29.8196,57900.0
2009-07-02 11:15:00,44.58,44.6,44.45,44.48,101200.0,29.8196,29.8329,29.7326,29.7527,101200.0
2009-07-02 11:20:00,44.47,44.48,44.4,44.4,167900.0,29.746,29.7527,29.6992,29.6992,167900.0
2009-07-02 11:25:00,44.41,44.42,44.35,44.4,151700.0,29.7058,29.7125,29.6657,29.6992,151700.0
2009-07-02 11:30:00,44.4,44.45,44.38,44.4,81000.0,29.6992,29.7326,29.6858,29.6992,81000.0
2009-07-02 11:35:00,44.4,44.42,44.35,44.42,91200.0,29.6992,29.7125,29.6657,29.7125,91200.0
2009-07-02 11:40:00,44.42,44.44,44.32,44.33,111700.0,29.7125,29.7259,29.6456,29.6523,111700.0
2009-07-02 11:45:00,44.33,44.39,44.27,44.38,114200.0,29.6523,29.6925,29.6122,29.6858,114200.0
2009-07-02 11:50:00,44.39,44.41,44.32,44.36,113500.0,29.6925,29.7058,29.6456,29.6724,113500.0
2009-07-02 11:55:00,44.36,44.37,44.31,44.34,55800.0,29.6724,29.6791,29.639,29.659,55800.0
2009-07-02 12:00:00,44.34,44.38,44.31,44.37,87900.0,29.659,29.6858,29.639,29.6791,87900.0
2009-07-02 12:05:00,44.38,44.43,44.36,44.42,86100.0,29.6858,29.7192,29.6724,29.7125,86100.0
2009-07-02 12:10:00,44.42,44.49,44.41,44.49,83800.0,29.7125,29.7594,29.7058,29.7594,83800.0
2009-07-02 12:15:00,44.49,44.5,44.45,44.46,54600.0,29.7594,29.766,29.7326,29.7393,54600.0
2009-07-02 12:20:00,44.46,44.5,44.43,44.45,71600.0,29.7393,29.766,29.7192,29.7326,71600.0
2009-07-02 12:25:00,44.45,44.47,44.38,44.42,90200.0,29.7326,29.746,29.6858,29.7125,90200.0
2009-07-02 12:30:00,44.42,44.45,44.38,44.38,79400.0,29.7125,29.7326,29.6858,29.6858,79400.0
2009-07-02 12:35:00,44.39,44.5,44.38,44.49,92400.0,29.6925,29.766,29.6858,29.7594,92400.0
2009-07-02 12:40:00,44.49,44.49,44.44,44.45,45600.0,29.7594,29.7594,29.7259,29.7326,45600.0
2009-07-02 12:45:00,44.45,44.51,44.44,44.48,50900.0,29.7326,29.7727,29.7259,29.7527,50900.0
2009-07-02 12:50:00,44.5,44.52,44.47,44.49,81100.0,29.766,29.7794,29.746,29.7594,81100.0
2009-07-02 12:55:00,44.49,44.51,44.49,44.51,55000.0,29.7594,29.7727,29.7594,29.7727,55000.0
2009-07-02 13:00:00,44.5,44.55,44.5,44.55,36500.0,29.766,29.7995,29.766,29.7995,36500.0
2009-07-02 13:05:00,44.55,44.6,44.54,44.6,45500.0,29.7995,29.8329,29.7928,29.8329,45500.0
2009-07-02 13:10:00,44.6,44.65,44.6,44.62,106400.0,29.8329,29.8664,29.8329,29.8463,106400.0
2009-07-02 13:15:00,44.63,44.64,44.59,44.6,77500.0,29.853,29.8597,29.8262,29.8329,77500.0
2009-07-02 13:20:00,44.59,44.6,44.54,44.56,80700.0,29.8262,29.8329,29.7928,29.8062,80700.0
2009-07-02 13:25:00,44.56,44.62,44.56,44.58,69100.0,29.8062,29.8463,29.8062,29.8196,69100.0
2009-07-02 13:30:00,44.58,44.59,44.52,44.56,63400.0,29.8196,29.8262,29.7794,29.8062,63400.0
2009-07-02 13:35:00,44.56,44.57,44.51,44.55,58300.0,29.8062,29.8129,29.7727,29.7995,58300.0
2009-07-02 13:40:00,44.55,44.6,44.54,44.57,39100.0,29.7995,29.8329,29.7928,29.8129,39100.0
2009-07-02 13:45:00,44.57,44.6,44.55,44.6,55100.0,29.8129,29.8329,29.7995,29.8329,55100.0
2009-07-02 13:50:00,44.6,44.6,44.5,44.57,87300.0,29.8329,29.8329,29.766,29.8129,87300.0
2009-07-02 13:55:00,44.56,44.58,44.54,44.54,30500.0,29.8062,29.8196,29.7928,29.7928,30500.0
2009-07-02 14:00:00,44.55,44.62,44.53,44.62,66200.0,29.7995,29.8463,29.7861,29.8463,66200.0
2009-07-02 14:05:00,44.63,44.69,44.62,44.68,153700.0,29.853,29.8931,29.8463,29.8864,153700.0
2009-07-02 14:10:00,44.69,44.69,44.65,44.67,122400.0,29.8931,29.8931,29.8664,29.8798,122400.0
2009-07-02 14:15:00,44.68,44.7,44.65,44.69,226300.0,29.8864,29.8998,29.8664,29.8931,226300.0
2009-07-02 14:20:00,44.68,44.76,44.68,44.74,100800.0,29.8864,29.94,29.8864,29.9266,100800.0
2009-07-02 14:25:00,44.74,44.75,44.69,44.7,71800.0,29.9266,29.9333,29.8931,29.8998,71800.0
2009-07-02 14:30:00,44.7,44.75,44.69,44.75,206300.0,29.8998,29.9333,29.8931,29.9333,206300.0
2009-07-02 14:35:00,44.75,44.82,44.74,44.76,112500.0,29.9333,29.9801,29.9266,29.94,112500.0
2009-07-02 14:40:00,44.76,44.77,44.72,44.73,58400.0,29.94,29.9466,29.9132,29.9199,58400.0
2009-07-02 14:45:00,44.74,44.8,44.74,44.75,109000.0,29.9266,29.9667,29.9266,29.9333,109000.0
2009-07-02 14:50:00,44.75,44.79,44.75,44.78,66700.0,29.9333,29.96,29.9333,29.9533,66700.0
2009-07-02 14:55:00,44.78,44.82,44.77,44.82,63000.0,29.9533,29.9801,29.9466,29.9801,63000.0
2009-07-02 15:00:00,44.82,44.83,44.76,44.77,105900.0,29.9801,29.9868,29.94,29.9466,105900.0
2009-07-02 15:05:00,44.76,44.78,44.76,44.78,45600.0,29.94,29.9533,29.94,29.9533,45600.0
2009-07-02 15:10:00,44.78,44.83,44.77,44.81,146300.0,29.9533,29.9868,29.9466,29.9734,146300.0
2009-07-02 15:15:00,44.81,44.82,44.8,44.8,31400.0,29.9734,29.9801,29.9667,29.9667,31400.0
2009-07-02 15:20:00,44.8,44.82,44.7,44.73,429900.0,29.9667,29.9801,29.8998,29.9199,429900.0
2009-07-02 15:25:00,44.73,44.82,44.73,44.77,369400.0,29.9199,29.9801,29.9199,29.9466,369400.0
2009-07-02 15:30:00,44.77,44.79,44.72,44.76,189800.0,29.9466,29.96,29.9132,29.94,189800.0
2009-07-02 15:35:00,44.76,44.84,44.74,44.84,260600.0,29.94,29.9935,29.9266,29.9935,260600.0
2009-07-02 15:40:00,44.83,44.85,44.79,44.82,120400.0,29.9868,30.0002,29.96,29.9801,120400.0
2009-07-02 15:45:00,44.82,44.89,44.82,44.85,161500.0,29.9801,30.0269,29.9801,30.0002,161500.0
2009-07-02 15:50:00,44.85,44.85,44.8,44.8,166600.0,30.0002,30.0002,29.9667,29.9667,166600.0
2009-07-02 15:55:00,44.8,44.81,44.64,44.68,1010200.0,29.9667,29.9734,29.8597,29.8864,1010200.0
2009-07-06 09:30:00,44.21,44.52,43.88,44.38,771100.0,29.5721,29.7794,29.3513,29.6858,771100.0
2009-07-06 09:35:00,44.35,44.63,44.33,44.62,782400.0,29.6657,29.853,29.6523,29.8463,782400.0
2009-07-06 09:40:00,44.62,44.77,44.59,44.76,372200.0,29.8463,29.9466,29.8262,29.94,372200.0
2009-07-06 09:45:00,44.77,45.15,44.77,45.15,554500.0,29.9466,30.2008,29.9466,30.2008,554500.0
2009-07-06 09:50:00,45.15,45.22,44.94,44.99,407400.0,30.2008,30.2477,30.0604,30.0938,407400.0
2009-07-06 09:55:00,44.94,45.23,44.93,45.21,239700.0,30.0604,30.2543,30.0537,30.241,239700.0
2009-07-06 10:00:00,45.21,45.34,45.1,45.17,423400.0,30.241,30.3279,30.1674,30.2142,423400.0
2009-07-06 10:05:00,45.18,45.22,45.0,45.01,180600.0,30.2209,30.2477,30.1005,30.1072,180600.0
2009-07-06 10:10:00,45.0,45.08,44.82,44.91,237700.0,30.1005,30.154,29.9801,30.0403,237700.0
2009-07-06 10:15:00,44.92,44.97,44.79,44.8,143700.0,30.047,30.0804,29.96,29.9667,143700.0
2009-07-06 10:20:00,44.79,44.81,44.63,44.76,256800.0,29.96,29.9734,29.853,29.94,256800.0
2009-07-06 10:25:00,44.77,44.81,44.68,44.76,140400.0,29.9466,29.9734,29.8864,29.94,140400.0
2009-07-06 10:30:00,44.76,44.79,44.7,44.77,133300.0,29.94,29.96,29.8998,29.9466,133300.0
2009-07-06 10:35:00,44.78,44.83,44.77,44.82,143600.0,29.9533,29.9868,29.9466,29.9801,143600.0
2009-07-06 10:40:00,44.82,44.89,44.81,44.88,162200.0,29.9801,30.0269,29.9734,30.0202,162200.0
2009-07-06 10:45:00,44.88,44.98,44.87,44.95,181400.0,30.0202,30.0871,30.0135,30.067,181400.0
2009-07-06 10:50:00,44.96,44.96,44.93,44.95,246900.0,30.0737,30.0737,30.0537,30.067,246900.0
2009-07-06 10:55:00,44.95,45.01,44.95,45.0,213200.0,30.067,30.1072,30.067,30.1005,213200.0
2009-07-06 11:00:00,45.0,45.01,44.99,44.99,170000.0,30.1005,30.1072,30.0938,30.0938,170000.0
2009-07-06 11:05:00,45.0,45.0,44.82,44.83,143900.0,30.1005,30.1005,29.9801,29.9868,143900.0
2009-07-06 11:10:00,44.83,44.83,44.78,44.78,271900.0,29.9868,29.9868,29.9533,29.9533,271900.0
2009-07-06 11:15:00,44.78,44.81,44.77,44.81,112900.0,29.9533,29.9734,29.9466,29.9734,112900.0
2009-07-06 11:20:00,44.81,44.94,44.81,44.93,257100.0,29.9734,30.0604,29.9734,30.0537,257100.0
2009-07-06 11:25:00,44.93,44.98,44.92,44.98,122900.0,30.0537,30.0871,30.047,30.0871,122900.0
2009-07-06 11:30:00,44.98,44.98,44.94,44.95,137700.0,30.0871,30.0871,30.0604,30.067,137700.0
2009-07-06 11:35:00,44.95,44.99,44.94,44.98,97100.0,30.067,30.0938,30.0604,30.0871,97100.0
2009-07-06 11:40:00,44.99,45.02,44.98,45.0,510800.0,30.0938,30.1139,30.0871,30.1005,510800.0
2009-07-06 11:45:00,45.0,45.05,44.98,44.98,152400.0,30.1005,30.1339,30.0871,30.0871,152400.0
2009-07-06 11:50:00,44.98,44.98,44.88,44.92,159200.0,30.0871,30.0871,30.0202,30.047,159200.0
2009-07-06 11:55:00,44.93,44.97,44.91,44.97,247200.0,30.0537,30.0804,30.0403,30.0804,247200.0
2009-07-06 12:00:00,44.97,45.01,44.96,45.0,97400.0,30.0804,30.1072,30.0737,30.1005,97400.0
2009-07-06 12:05:00,45.01,45.06,45.0,45.05,92500.0,30.1072,30.1406,30.1005,30.1339,92500.0
2009-07-06 12:10:00,45.05,45.08,45.02,45.05,128400.0,30.1339,30.154,30.1139,30.1339,128400.0
2009-07-06 12:15:00,45.05,45.06,45.02,45.03,59500.0,30.1339,30.1406,30.1139,30.1206,59500.0
2009-07-06 12:20:00,45.03,45.08,45.03,45.04,102900.0,30.1206,30.154,30.1206,30.1272,102900.0
2009-07-06 12:25:00,45.04,45.04,44.99,45.0,103100.0,30.1272,30.1272,30.0938,30.1005,103100.0
2009-07-06 12:30:00,45.0,45.02,44.99,45.01,81600.0,30.1005,30.1139,30.0938,30.1072,81600.0
2009-07-06 12:35:00,45.02,45.05,45.01,45.02,90500.0,30.1139,30.1339,30.1072,30.1139,90500.0
2009-07-06 12:40:00,45.03,45.03,45.01,45.01,64900.0,30.1206,30.1206,30.1072,30.1072,64900.0
2009-07-06 12:45:00,45.01,45.03,45.01,45.02,96600.0,30.1072,30.1206,30.1072,30.1139,96600.0
2009-07-06 12:50:00,45.02,45.03,45.0,45.02,66900.0,30.1139,30.1206,30.1005,30.1139,66900.0
2009-07-06 12:55:00,45.03,45.11,45.03,45.1,127400.0,30.1206,30.1741,30.1206,30.1674,127400.0
2009-07-06 13:00:00,45.1,45.12,45.08,45.09,73200.0,30.1674,30.1808,30.154,30.1607,73200.0
2009-07-06 13:05:00,45.09,45.09,45.03,45.04,77500.0,30.1607,30.1607,30.1206,30.1272,77500.0
2009-07-06 13:10:00,45.04,45.05,45.03,45.04,51800.0,30.1272,30.1339,30.1206,30.1272,51800.0
2009-07-06 13:15:00,45.04,45.18,45.03,45.12,227300.0,30.1272,30.2209,30.1206,30.1808,227300.0
2009-07-06 13:20:00,45.12,45.18,45.08,45.13,166100.0,30.1808,30.2209,30.154,30.1875,166100.0
2009-07-06 13:25:00,45.13,45.17,45.13,45.13,70300.0,30.1875,30.2142,30.1875,30.1875,70300.0
2009-07-06 13:30:00,45.13,45.13,45.06,45.08,52700.0,30.1875,30.1875,30.1406,30.154,52700.0
2009-07-06 13:35:00,45.07,45.08,45.03,45.04,58700.0,30.1473,30.154,30.1206,30.1272,58700.0
2009-07-06 13:40:00,45.04,45.05,45.03,45.03,31400.0,30.1272,30.1339,30.1206,30.1206,31400.0
2009-07-06 13:45:00,45.04,45.04,44.98,45.01,140500.0,30.1272,30.1272,30.0871,30.1072,140500.0
2009-07-06 13:50:00,45.01,45.05,44.99,44.99,141900.0,30.1072,30.1339,30.0938,30.0938,141900.0
2009-07-06 13:55:00,45.0,45.02,44.99,45.02,67600.0,30.1005,30.1139,30.0938,30.1139,67600.0
2009-07-06 14:00:00,45.02,45.04,45.01,45.04,69900.0,30.1139,30.1272,30.1072,30.1272,69900.0
2009-07-06 14:05:00,45.04,45.07,45.03,45.04,82600.0,30.1272,30.1473,30.1206,30.1272,82600.0
2009-07-06 14:10:00,45.04,45.05,45.03,45.03,55700.0,30.1272,30.1339,30.1206,30.1206,55700.0
2009-07-06 14:15:00,45.03,45.06,45.01,45.01,148000.0,30.1206,30.1406,30.1072,30.1072,148000.0
2009-07-06 14:20:00,45.01,45.07,44.99,45.01,331300.0,30.1072,30.1473,30.0938,30.1072,331300.0
2009-07-06 14:25:00,45.0,45.05,45.0,45.04,98200.0,30.1005,30.1339,30.1005,30.1272,98200.0
2009-07-06 14:30:00,45.04,45.11,45.04,45.1,113100.0,30.1272,30.1741,30.1272,30.1674,113100.0
2009-07-06 14:35:00,45.1,45.11,45.04,45.05,122600.0,30.1674,30.1741,30.1272,30.1339,122600.0
2009-07-06 14:40:00,45.05,45.05,45.0,45.03,89500.0,30.1339,30.1339,30.1005,30.1206,89500.0
2009-07-06 14:45:00,45.02,45.07,45.02,45.06,89500.0,30.1139,30.1473,30.1139,30.1406,89500.0
2009-07-06 14:50:00,45.06,45.08,45.01,45.02,71800.0,30.1406,30.154,30.1072,30.1139,71800.0
2009-07-06 14:55:00,45.02,45.04,44.96,44.98,317900.0,30.1139,30.1272,30.0737,30.0871,317900.0
2009-07-06 15:00:00,44.98,45.1,44.98,45.04,335600.0,30.0871,30.1674,30.0871,30.1272,335600.0
2009-07-06 15:05:00,45.04,45.12,45.02,45.07,375800.0,30.1272,30.1808,30.1139,30.1473,375800.0
2009-07-06 15:10:00,45.07,45.08,44.99,44.99,151700.0,30.1473,30.154,30.0938,30.0938,151700.0
2009-07-06 15:15:00,45.0,45.04,44.99,45.0,90600.0,30.1005,30.1272,30.0938,30.1005,90600.0
2009-07-06 15:20:00,45.0,45.06,44.99,45.05,122700.0,30.1005,30.1406,30.0938,30.1339,122700.0
2009-07-06 15:25:00,45.06,45.1,45.05,45.05,121700.0,30.1406,30.1674,30.1339,30.1339,121700.0
2009-07-06 15:30:00,45.06,45.06,44.86,44.91,312900.0,30.1406,30.1406,30.0068,30.0403,312900.0
2009-07-06 15:35:00,44.92,44.96,44.88,44.93,241800.0,30.047,30.0737,30.0202,30.0537,241800.0
2009-07-06 15:40:00,44.93,45.06,44.92,45.05,268700.0,30.0537,30.1406,30.047,30.1339,268700.0
2009-07-06 15:45:00,45.05,45.21,45.04,45.14,612900.0,30.1339,30.241,30.1272,30.1941,612900.0
2009-07-06 15:50:00,45.14,45.24,45.09,45.23,512100.0,30.1941,30.261,30.1607,30.2543,512100.0
2009-07-06 15:55:00,45.23,45.27,45.19,45.2,755800.0,30.2543,30.2811,30.2276,30.2343,755800.0
2009-07-07 09:30:00,45.05,45.33,45.05,45.17,328700.0,30.1339,30.3212,30.1339,30.2142,328700.0
2009-07-07 09:35:00,45.16,45.24,44.9,44.96,255100.0,30.2075,30.261,30.0336,30.0737,255100.0
2009-07-07 09:40:00,44.96,44.99,44.73,44.78,253300.0,30.0737,30.0938,29.9199,29.9533,253300.0
2009-07-07 09:45:00,44.77,44.8,44.67,44.76,320400.0,29.9466,29.9667,29.8798,29.94,320400.0
2009-07-07 09:50:00,44.76,44.97,44.75,44.91,353600.0,29.94,30.0804,29.9333,30.0403,353600.0
2009-07-07 09:55:00,44.91,44.93,44.9,44.9,793800.0,30.0403,30.0537,30.0336,30.0336,793800.0
2009-07-07 10:00:00,44.9,44.91,44.77,44.84,279500.0,30.0336,30.0403,29.9466,29.9935,279500.0
2009-07-07 10:05:00,44.84,44.85,44.68,44.71,170800.0,29.9935,30.0002,29.8864,29.9065,170800.0
2009-07-07 10:10:00,44.71,44.72,44.49,44.61,432400.0,29.9065,29.9132,29.7594,29.8396,432400.0
2009-07-07 10:15:00,44.6,44.61,44.52,44.57,322000.0,29.8329,29.8396,29.7794,29.8129,322000.0
2009-07-07 10:20:00,44.57,44.67,44.57,44.64,256400.0,29.8129,29.8798,29.8129,29.8597,256400.0
2009-07-07 10:25:00,44.63,44.67,44.61,44.63,170900.0,29.853,29.8798,29.8396,29.853,170900.0
2009-07-07 10:30:00,44.63,44.63,44.54,44.56,257900.0,29.853,29.853,29.7928,29.8062,257900.0
2009-07-07 10:35:00,44.55,44.57,44.41,44.44,292600.0,29.7995,29.8129,29.7058,29.7259,292600.0
2009-07-07 10:40:00,44.43,44.47,44.36,44.45,203000.0,29.7192,29.746,29.6724,29.7326,203000.0
2009-07-07 10:45:00,44.47,44.52,44.35,44.36,560400.0,29.746,29.7794,29.6657,29.6724,560400.0
2009-07-07 10:50:00,44.35,44.43,44.24,44.26,399100.0,29.6657,29.7192,29.5921,29.6055,399100.0
2009-07-07 10:55:00,44.26,44.3,44.23,44.24,306300.0,29.6055,29.6323,29.5854,29.5921,306300.0
2009-07-07 11:00:00,44.24,44.32,44.22,44.26,657300.0,29.5921,29.6456,29.5788,29.6055,657300.0
2009-07-07 11:05:00,44.25,44.35,44.25,44.32,300700.0,29.5988,29.6657,29.5988,29.6456,300700.0
2009-07-07 11:10:00,44.33,44.33,44.25,44.25,181900.0,29.6523,29.6523,29.5988,29.5988,181900.0
2009-07-07 11:15:00,44.26,44.3,44.25,44.27,192700.0,29.6055,29.6323,29.5988,29.6122,192700.0
2009-07-07 11:20:00,44.28,44.3,44.24,44.25,329100.0,29.6189,29.6323,29.5921,29.5988,329100.0
2009-07-07 11:25:00,44.26,44.28,44.23,44.26,373200.0,29.6055,29.6189,29.5854,29.6055,373200.0
2009-07-07 11:30:00,44.25,44.29,44.11,44.12,741400.0,29.5988,29.6256,29.5052,29.5119,741400.0
2009-07-07 11:35:00,44.11,44.12,43.95,44.05,293500.0,29.5052,29.5119,29.3981,29.465,293500.0
2009-07-07 11:40:00,44.05,44.05,43.87,43.87,207200.0,29.465,29.465,29.3446,29.3446,207200.0
2009-07-07 11:45:00,43.88,43.92,43.8,43.83,248700.0,29.3513,29.3781,29.2978,29.3179,248700.0
2009-07-07 11:50:00,43.83,43.92,43.83,43.86,201600.0,29.3179,29.3781,29.3179,29.3379,201600.0
2009-07-07 11:55:00,43.86,44.03,43.83,44.0,297800.0,29.3379,29.4517,29.3179,29.4316,297800.0
2009-07-07 12:00:00,44.0,44.07,44.0,44.05,186600.0,29.4316,29.4784,29.4316,29.465,186600.0
2009-07-07 12:05:00,44.05,44.06,44.01,44.03,67700.0,29.465,29.4717,29.4383,29.4517,67700.0
2009-07-07 12:10:00,44.03,44.09,44.03,44.04,55500.0,29.4517,29.4918,29.4517,29.4584,55500.0
2009-07-07 12:15:00,44.04,44.12,44.03,44.12,64100.0,29.4584,29.5119,29.4517,29.5119,64100.0
2009-07-07 12:20:00,44.11,44.12,44.08,44.09,65100.0,29.5052,29.5119,29.4851,29.4918,65100.0
2009-07-07 12:25:00,44.1,44.11,44.01,44.02,108500.0,29.4985,29.5052,29.4383,29.445,108500.0
2009-07-07 12:30:00,44.02,44.02,44.0,44.01,101200.0,29.445,29.445,29.4316,29.4383,101200.0
2009-07-07 12:35:00,44.0,44.03,43.93,43.93,143200.0,29.4316,29.4517,29.3848,29.3848,143200.0
2009-07-07 12:40:00,43.92,44.0,43.9,43.96,198400.0,29.3781,29.4316,29.3647,29.4048,198400.0
2009-07-07 12:45:00,43.97,44.01,43.93,43.94,158100.0,29.4115,29.4383,29.3848,29.3915,158100.0
2009-07-07 12:50:00,43.93,43.97,43.92,43.92,103700.0,29.3848,29.4115,29.3781,29.3781,103700.0
2009-07-07 12:55:00,43.92,43.92,43.82,43.83,100700.0,29.3781,29.3781,29.3112,29.3179,100700.0
2009-07-07 13:00:00,43.83,43.91,43.83,43.91,58700.0,29.3179,29.3714,29.3179,29.3714,58700.0
2009-07-07 13:05:00,43.91,44.02,43.9,44.01,62700.0,29.3714,29.445,29.3647,29.4383,62700.0
2009-07-07 13:10:00,44.01,44.08,44.0,44.07,109100.0,29.4383,29.4851,29.4316,29.4784,109100.0
2009-07-07 13:15:00,44.08,44.12,44.03,44.11,213500.0,29.4851,29.5119,29.4517,29.5052,213500.0
2009-07-07 13:20:00,44.11,44.12,43.98,43.98,89600.0,29.5052,29.5119,29.4182,29.4182,89600.0
2009-07-07 13:25:00,43.98,44.02,43.95,43.96,128900.0,29.4182,29.445,29.3981,29.4048,128900.0
2009-07-07 13:30:00,43.96,44.05,43.96,44.0,167300.0,29.4048,29.465,29.4048,29.4316,167300.0
2009-07-07 13:35:00,44.01,44.02,43.95,44.0,82000.0,29.4383,29.445,29.3981,29.4316,82000.0
2009-07-07 13:40:00,44.0,44.06,43.99,44.01,97700.0,29.4316,29.4717,29.4249,29.4383,97700.0
2009-07-07 13:45:00,44.01,44.05,43.95,43.96,98100.0,29.4383,29.465,29.3981,29.4048,98100.0
2009-07-07 13:50:00,43.96,43.99,43.88,43.93,150400.0,29.4048,29.4249,29.3513,29.3848,150400.0
2009-07-07 13:55:00,43.93,43.95,43.91,43.95,81000.0,29.3848,29.3981,29.3714,29.3981,81000.0
2009-07-07 14:00:00,43.95,44.05,43.93,44.03,104700.0,29.3981,29.465,29.3848,29.4517,104700.0
2009-07-07 14:05:00,44.04,44.06,43.91,43.93,109800.0,29.4584,29.4717,29.3714,29.3848,109800.0
2009-07-07 14:10:00,43.93,44.0,43.93,44.0,37300.0,29.3848,29.4316,29.3848,29.4316,37300.0
2009-07-07 14:15:00,44.0,44.0,43.89,43.94,50500.0,29.4316,29.4316,29.358,29.3915,50500.0
2009-07-07 14:20:00,43.94,43.99,43.93,43.99,124900.0,29.3915,29.4249,29.3848,29.4249,124900.0
2009-07-07 14:25:00,43.99,44.05,43.95,44.03,91100.0,29.4249,29.465,29.3981,29.4517,91100.0
2009-07-07 14:30:00,44.04,44.04,43.93,43.99,110300.0,29.4584,29.4584,29.3848,29.4249,110300.0
2009-07-07 14:35:00,43.99,44.08,43.99,44.06,77600.0,29.4249,29.4851,29.4249,29.4717,77600.0
2009-07-07 14:40:00,44.05,44.07,44.01,44.04,63400.0,29.465,29.4784,29.4383,29.4584,63400.0
2009-07-07 14:45:00,44.04,44.04,43.94,43.97,77900.0,29.4584,29.4584,29.3915,29.4115,77900.0
2009-07-07 14:50:00,43.96,43.99,43.77,43.87,272700.0,29.4048,29.4249,29.2777,29.3446,272700.0
2009-07-07 14:55:00,43.86,43.87,43.8,43.84,132200.0,29.3379,29.3446,29.2978,29.3246,132200.0
2009-07-07 15:00:00,43.83,43.85,43.68,43.73,443400.0,29.3179,29.3313,29.2175,29.251,443400.0
2009-07-07 15:05:00,43.75,43.8,43.69,43.73,319400.0,29.2644,29.2978,29.2242,29.251,319400.0
2009-07-07 15:10:00,43.72,43.85,43.69,43.8,138900.0,29.2443,29.3313,29.2242,29.2978,138900.0
2009-07-07 15:15:00,43.81,43.84,43.73,43.79,140700.0,29.3045,29.3246,29.251,29.2911,140700.0
2009-07-07 15:20:00,43.8,43.83,43.75,43.77,153200.0,29.2978,29.3179,29.2644,29.2777,153200.0
2009-07-07 15:25:00,43.78,43.84,43.68,43.8,312700.0,29.2844,29.3246,29.2175,29.2978,312700.0
2009-07-07 15:30:00,43.81,43.88,43.8,43.86,185500.0,29.3045,29.3513,29.2978,29.3379,185500.0
2009-07-07 15:35:00,43.86,43.88,43.81,43.85,207300.0,29.3379,29.3513,29.3045,29.3313,207300.0
2009-07-07 15:40:00,43.86,43.88,43.65,43.68,419300.0,29.3379,29.3513,29.1975,29.2175,419300.0
2009-07-07 15:45:00,43.68,43.73,43.61,43.66,528200.0,29.2175,29.251,29.1707,29.2042,528200.0
2009-07-07 15:50:00,43.65,43.74,43.52,43.6,814300.0,29.1975,29.2577,29.1105,29.164,814300.0
2009-07-07 15:55:00,43.6,43.72,43.58,43.68,705300.0,29.164,29.2443,29.1507,29.2175,705300.0
2009-07-08 09:30:00,43.47,43.56,43.34,43.54,475900.0,29.0771,29.1373,28.9901,29.1239,475900.0
2009-07-08 09:35:00,43.54,43.81,43.51,43.67,304100.0,29.1239,29.3045,29.1038,29.2109,304100.0
2009-07-08 09:40:00,43.67,43.88,43.63,43.83,353000.0,29.2109,29.3513,29.1841,29.3179,353000.0
2009-07-08 09:45:00,43.81,43.87,43.74,43.77,218300.0,29.3045,29.3446,29.2577,29.2777,218300.0
2009-07-08 09:50:00,43.77,43.79,43.52,43.57,250000.0,29.2777,29.2911,29.1105,29.144,250000.0
2009-07-08 09:55:00,43.56,43.56,43.44,43.49,326600.0,29.1373,29.1373,29.057,29.0905,326600.0
2009-07-08 10:00:00,43.49,43.74,43.49,43.7,216200.0,29.0905,29.2577,29.0905,29.2309,216200.0
2009-07-08 10:05:00,43.7,43.79,43.69,43.77,229800.0,29.2309,29.2911,29.2242,29.2777,229800.0
2009-07-08 10:10:00,43.78,43.82,43.71,43.78,224600.0,29.2844,29.3112,29.2376,29.2844,224600.0
2009-07-08 10:15:00,43.78,43.87,43.75,43.83,200800.0,29.2844,29.3446,29.2644,29.3179,200800.0
2009-07-08 10:20:00,43.82,43.91,43.72,43.76,277500.0,29.3112,29.3714,29.2443,29.2711,277500.0
2009-07-08 10:25:00,43.76,43.76,43.65,43.7,177000.0,29.2711,29.2711,29.1975,29.2309,177000.0
2009-07-08 10:30:00,43.7,43.7,43.57,43.62,179000.0,29.2309,29.2309,29.144,29.1774,179000.0
2009-07-08 10:35:00,43.61,43.63,43.45,43.48,259300.0,29.1707,29.1841,29.0637,29.0838,259300.0
2009-07-08 10:40:00,43.47,43.49,43.4,43.42,213400.0,29.0771,29.0905,29.0303,29.0436,213400.0
2009-07-08 10:45:00,43.42,43.51,43.42,43.47,180500.0,29.0436,29.1038,29.0436,29.0771,180500.0
2009-07-08 10:50:00,43.46,43.52,43.38,43.42,243900.0,29.0704,29.1105,29.0169,29.0436,243900.0
2009-07-08 10:55:00,43.42,43.44,43.22,43.31,318100.0,29.0436,29.057,28.9099,28.9701,318100.0
2009-07-08 11:00:00,43.3,43.31,43.11,43.2,235300.0,28.9634,28.9701,28.8363,28.8965,235300.0
2009-07-08 11:05:00,43.2,43.25,43.08,43.15,254700.0,28.8965,28.9299,28.8162,28.863,254700.0
2009-07-08 11:10:00,43.16,43.24,43.12,43.24,146400.0,28.8697,28.9232,28.843,28.9232,146400.0
2009-07-08 11:15:00,43.24,43.28,43.16,43.21,179900.0,28.9232,28.95,28.8697,28.9032,179900.0
2009-07-08 11:20:00,43.21,43.24,43.1,43.16,152700.0,28.9032,28.9232,28.8296,28.8697,152700.0
2009-07-08 11:25:00,43.17,43.23,43.17,43.21,78700.0,28.8764,28.9165,28.8764,28.9032,78700.0
2009-07-08 11:30:00,43.21,43.36,43.2,43.36,83000.0,28.9032,29.0035,28.8965,29.0035,83000.0
2009-07-08 11:35:00,43.36,43.4,43.35,43.36,188200.0,29.0035,29.0303,28.9968,29.0035,188200.0
2009-07-08 11:40:00,43.36,43.46,43.35,43.45,160000.0,29.0035,29.0704,28.9968,29.0637,160000.0
2009-07-08 11:45:00,43.44,43.49,43.4,43.41,122700.0,29.057,29.0905,29.0303,29.0369,122700.0
2009-07-08 11:50:00,43.4,43.41,43.21,43.24,151200.0,29.0303,29.0369,28.9032,28.9232,151200.0
2009-07-08 11:55:00,43.24,43.3,43.2,43.27,110800.0,28.9232,28.9634,28.8965,28.9433,110800.0
2009-07-08 12:00:00,43.28,43.28,43.13,43.15,154400.0,28.95,28.95,28.8497,28.863,154400.0
2009-07-08 12:05:00,43.15,43.3,43.15,43.27,88500.0,28.863,28.9634,28.863,28.9433,88500.0
2009-07-08 12:10:00,43.27,43.3,43.25,43.29,64600.0,28.9433,28.9634,28.9299,28.9567,64600.0
2009-07-08 12:15:00,43.27,43.29,43.11,43.14,114400.0,28.9433,28.9567,28.8363,28.8563,114400.0
2009-07-08 12:20:00,43.14,43.16,43.06,43.14,211800.0,28.8563,28.8697,28.8028,28.8563,211800.0
2009-07-08 12:25:00,43.13,43.17,43.11,43.12,88000.0,28.8497,28.8764,28.8363,28.843,88000.0
2009-07-08 12:30:00,43.13,43.21,43.12,43.2,99600.0,28.8497,28.9032,28.843,28.8965,99600.0
2009-07-08 12:35:00,43.2,43.21,43.12,43.15,96400.0,28.8965,28.9032,28.843,28.863,96400.0
2009-07-08 12:40:00,43.15,43.26,43.14,43.26,73400.0,28.863,28.9366,28.8563,28.9366,73400.0
2009-07-08 12:45:00,43.26,43.34,43.26,43.33,72000.0,28.9366,28.9901,28.9366,28.9834,72000.0
2009-07-08 12:50:00,43.32,43.36,43.31,43.36,93800.0,28.9767,29.0035,28.9701,29.0035,93800.0
2009-07-08 12:55:00,43.35,43.36,43.29,43.29,125900.0,28.9968,29.0035,28.9567,28.9567,125900.0
2009-07-08 13:00:00,43.29,43.37,43.26,43.34,143900.0,28.9567,29.0102,28.9366,28.9901,143900.0
2009-07-08 13:05:00,43.35,43.47,43.35,43.4,179500.0,28.9968,29.0771,28.9968,29.0303,179500.0
2009-07-08 13:10:00,43.39,43.42,43.35,43.42,137600.0,29.0236,29.0436,28.9968,29.0436,137600.0
2009-07-08 13:15:00,43.41,43.52,43.41,43.45,144400.0,29.0369,29.1105,29.0369,29.0637,144400.0
2009-07-08 13:20:00,43.46,43.48,43.42,43.44,51700.0,29.0704,29.0838,29.0436,29.057,51700.0
2009-07-08 13:25:00,43.43,43.52,43.43,43.47,140800.0,29.0503,29.1105,29.0503,29.0771,140800.0
2009-07-08 13:30:00,43.48,43.5,43.43,43.43,135700.0,29.0838,29.0971,29.0503,29.0503,135700.0
2009-07-08 13:35:00,43.42,43.43,43.38,43.4,126100.0,29.0436,29.0503,29.0169,29.0303,126100.0
2009-07-08 13:40:00,43.41,43.45,43.4,43.44,90600.0,29.0369,29.0637,29.0303,29.057,90600.0
2009-07-08 13:45:00,43.43,43.49,43.4,43.44,71100.0,29.0503,29.0905,29.0303,29.057,71100.0
2009-07-08 13:50:00,43.43,43.43,43.37,43.39,93200.0,29.0503,29.0503,29.0102,29.0236,93200.0
2009-07-08 13:55:00,43.4,43.44,43.39,43.4,64500.0,29.0303,29.057,29.0236,29.0303,64500.0
2009-07-08 14:00:00,43.39,43.43,43.34,43.41,86500.0,29.0236,29.0503,28.9901,29.0369,86500.0
2009-07-08 14:05:00,43.4,43.4,43.3,43.34,110900.0,29.0303,29.0303,28.9634,28.9901,110900.0
2009-07-08 14:10:00,43.34,43.38,43.3,43.34,91600.0,28.9901,29.0169,28.9634,28.9901,91600.0
2009-07-08 14:15:00,43.35,43.38,43.26,43.28,118400.0,28.9968,29.0169,28.9366,28.95,118400.0
2009-07-08 14:20:00,43.28,43.41,43.28,43.35,122400.0,28.95,29.0369,28.95,28.9968,122400.0
2009-07-08 14:25:00,43.35,43.36,43.25,43.33,94700.0,28.9968,29.0035,28.9299,28.9834,94700.0
2009-07-08 14:30:00,43.33,43.36,43.2,43.23,152700.0,28.9834,29.0035,28.8965,28.9165,152700.0
2009-07-08 14:35:00,43.23,43.42,43.22,43.36,139600.0,28.9165,29.0436,28.9099,29.0035,139600.0
2009-07-08 14:40:00,43.36,43.4,43.32,43.34,78700.0,29.0035,29.0303,28.9767,28.9901,78700.0
2009-07-08 14:45:00,43.35,43.39,43.31,43.37,67900.0,28.9968,29.0236,28.9701,29.0102,67900.0
2009-07-08 14:50:00,43.37,43.5,43.36,43.5,204300.0,29.0102,29.0971,29.0035,29.0971,204300.0
2009-07-08 14:55:00,43.5,43.53,43.45,43.51,138300.0,29.0971,29.1172,29.0637,29.1038,138300.0
2009-07-08 15:00:00,43.51,43.55,43.45,43.51,91300.0,29.1038,29.1306,29.0637,29.1038,91300.0
2009-07-08 15:05:00,43.5,43.56,43.46,43.47,140900.0,29.0971,29.1373,29.0704,29.0771,140900.0
2009-07-08 15:10:00,43.47,43.53,43.43,43.48,264300.0,29.0771,29.1172,29.0503,29.0838,264300.0
2009-07-08 15:15:00,43.48,43.52,43.38,43.47,367000.0,29.0838,29.1105,29.0169,29.0771,367000.0
2009-07-08 15:20:00,43.47,43.51,43.4,43.41,336600.0,29.0771,29.1038,29.0303,29.0369,336600.0
2009-07-08 15:25:00,43.41,43.42,43.3,43.35,246400.0,29.0369,29.0436,28.9634,28.9968,246400.0
2009-07-08 15:30:00,43.35,43.38,43.28,43.34,267300.0,28.9968,29.0169,28.95,28.9901,267300.0
2009-07-08 15:35:00,43.35,43.5,43.34,43.46,234800.0,28.9968,29.0971,28.9901,29.0704,234800.0
2009-07-08 15:40:00,43.47,43.61,43.42,43.6,392100.0,29.0771,29.1707,29.0436,29.164,392100.0
2009-07-08 15:45:00,43.58,43.71,43.58,43.64,813600.0,29.1507,29.2376,29.1507,29.1908,813600.0
2009-07-08 15:50:00,43.64,43.66,43.53,43.59,601600.0,29.1908,29.2042,29.1172,29.1573,601600.0
2009-07-08 15:55:00,43.59,43.71,43.53,43.53,676400.0,29.1573,29.2376,29.1172,29.1172,676400.0
2009-07-09 09:30:00,43.74,43.76,43.32,43.59,368900.0,29.2577,29.2711,28.9767,29.1573,368900.0
2009-07-09 09:35:00,43.6,43.75,43.48,43.5,252400.0,29.164,29.2644,29.0838,29.0971,252400.0
2009-07-09 09:40:00,43.5,43.5,43.17,43.19,273000.0,29.0971,29.0971,28.8764,28.8898,273000.0
2009-07-09 09:45:00,43.2,43.38,43.16,43.24,156000.0,28.8965,29.0169,28.8697,28.9232,156000.0
2009-07-09 09:50:00,43.24,43.44,43.21,43.44,86100.0,28.9232,29.057,28.9032,29.057,86100.0
2009-07-09 09:55:00,43.44,43.48,43.31,43.34,187200.0,29.057,29.0838,28.9701,28.9901,187200.0
2009-07-09 10:00:00,43.34,43.35,43.2,43.29,219200.0,28.9901,28.9968,28.8965,28.9567,219200.0
2009-07-09 10:05:00,43.3,43.42,43.21,43.35,252900.0,28.9634,29.0436,28.9032,28.9968,252900.0
2009-07-09 10:10:00,43.36,43.36,43.21,43.22,158500.0,29.0035,29.0035,28.9032,28.9099,158500.0
2009-07-09 10:15:00,43.22,43.26,43.17,43.17,196600.0,28.9099,28.9366,28.8764,28.8764,196600.0
2009-07-09 10:20:00,43.17,43.18,43.06,43.08,317600.0,28.8764,28.8831,28.8028,28.8162,317600.0
2009-07-09 10:25:00,43.08,43.11,43.02,43.1,576400.0,28.8162,28.8363,28.7761,28.8296,576400.0
2009-07-09 10:30:00,43.1,43.14,43.03,43.12,348300.0,28.8296,28.8563,28.7828,28.843,348300.0
2009-07-09 10:35:00,43.13,43.18,43.11,43.13,146900.0,28.8497,28.8831,28.8363,28.8497,146900.0
2009-07-09 10:40:00,43.14,43.25,43.1,43.12,192400.0,28.8563,28.9299,28.8296,28.843,192400.0
2009-07-09 10:45:00,43.12,43.14,43.06,43.12,287000.0,28.843,28.8563,28.8028,28.843,287000.0
2009-07-09 10:50:00,43.11,43.27,43.11,43.27,127900.0,28.8363,28.9433,28.8363,28.9433,127900.0
2009-07-09 10:55:00,43.27,43.32,43.21,43.3,160400.0,28.9433,28.9767,28.9032,28.9634,160400.0
2009-07-09 11:00:00,43.3,43.31,43.14,43.2,111400.0,28.9634,28.9701,28.8563,28.8965,111400.0
2009-07-09 11:05:00,43.2,43.2,43.11,43.2,98600.0,28.8965,28.8965,28.8363,28.8965,98600.0
2009-07-09 11:10:00,43.19,43.25,43.15,43.18,115400.0,28.8898,28.9299,28.863,28.8831,115400.0
2009-07-09 11:15:00,43.18,43.18,43.1,43.1,287100.0,28.8831,28.8831,28.8296,28.8296,287100.0
2009-07-09 11:20:00,43.1,43.15,43.08,43.15,119700.0,28.8296,28.863,28.8162,28.863,119700.0
2009-07-09 11:25:00,43.15,43.15,43.09,43.13,78200.0,28.863,28.863,28.8229,28.8497,78200.0
2009-07-09 11:30:00,43.12,43.28,43.06,43.27,185700.0,28.843,28.95,28.8028,28.9433,185700.0
2009-07-09 11:35:00,43.27,43.35,43.27,43.35,201300.0,28.9433,28.9968,28.9433,28.9968,201300.0
2009-07-09 11:40:00,43.34,43.41,43.34,43.4,241600.0,28.9901,29.0369,28.9901,29.0303,241600.0
2009-07-09 11:45:00,43.41,43.56,43.4,43.44,289000.0,29.0369,29.1373,29.0303,29.057,289000.0
2009-07-09 11:50:00,43.45,43.5,43.41,43.43,180800.0,29.0637,29.0971,29.0369,29.0503,180800.0
2009-07-09 11:55:00,43.43,43.48,43.39,43.45,138600.0,29.0503,29.0838,29.0236,29.0637,138600.0
2009-07-09 12:00:00,43.45,43.46,43.38,43.45,118000.0,29.0637,29.0704,29.0169,29.0637,118000.0
2009-07-09 12:05:00,43.45,43.56,43.43,43.54,336800.0,29.0637,29.1373,29.0503,29.1239,336800.0
2009-07-09 12:10:00,43.54,43.59,43.52,43.54,100900.0,29.1239,29.1573,29.1105,29.1239,100900.0
2009-07-09 12:15:00,43.54,43.56,43.51,43.54,47400.0,29.1239,29.1373,29.1038,29.1239,47400.0
2009-07-09 12:20:00,43.54,43.68,43.51,43.64,172200.0,29.1239,29.2175,29.1038,29.1908,172200.0
2009-07-09 12:25:00,43.65,43.66,43.58,43.64,94500.0,29.1975,29.2042,29.1507,29.1908,94500.0
2009-07-09 12:30:00,43.63,43.65,43.58,43.62,80400.0,29.1841,29.1975,29.1507,29.1774,80400.0
2009-07-09 12:35:00,43.62,43.7,43.56,43.67,145300.0,29.1774,29.2309,29.1373,29.2109,145300.0
2009-07-09 12:40:00,43.68,43.68,43.57,43.57,93100.0,29.2175,29.2175,29.144,29.144,93100.0
2009-07-09 12:45:00,43.57,43.58,43.5,43.54,135200.0,29.144,29.1507,29.0971,29.1239,135200.0
2009-07-09 12:50:00,43.54,43.58,43.48,43.55,80400.0,29.1239,29.1507,29.0838,29.1306,80400.0
2009-07-09 12:55:00,43.55,43.55,43.52,43.55,99900.0,29.1306,29.1306,29.1105,29.1306,99900.0
2009-07-09 13:00:00,43.55,43.55,43.38,43.41,196800.0,29.1306,29.1306,29.0169,29.0369,196800.0
2009-07-09 13:05:00,43.4,43.5,43.38,43.47,163200.0,29.0303,29.0971,29.0169,29.0771,163200.0
2009-07-09 13:10:00,43.48,43.61,43.47,43.51,269600.0,29.0838,29.1707,29.0771,29.1038,269600.0
2009-07-09 13:15:00,43.51,43.53,43.42,43.43,96800.0,29.1038,29.1172,29.0436,29.0503,96800.0
2009-07-09 13:20:00,43.42,43.47,43.35,43.37,149000.0,29.0436,29.0771,28.9968,29.0102,149000.0
2009-07-09 13:25:00,43.37,43.43,43.35,43.39,204700.0,29.0102,29.0503,28.9968,29.0236,204700.0
2009-07-09 13:30:00,43.39,43.44,43.27,43.31,183800.0,29.0236,29.057,28.9433,28.9701,183800.0
2009-07-09 13:35:00,43.31,43.38,43.29,43.31,64000.0,28.9701,29.0169,28.9567,28.9701,64000.0
2009-07-09 13:40:00,43.32,43.36,43.23,43.36,139500.0,28.9767,29.0035,28.9165,29.0035,139500.0
2009-07-09 13:45:00,43.35,43.37,43.27,43.29,82200.0,28.9968,29.0102,28.9433,28.9567,82200.0
2009-07-09 13:50:00,43.28,43.32,43.23,43.3,85800.0,28.95,28.9767,28.9165,28.9634,85800.0
2009-07-09 13:55:00,43.29,43.31,43.28,43.3,44600.0,28.9567,28.9701,28.95,28.9634,44600.0
2009-07-09 14:00:00,43.31,43.34,43.26,43.3,108600.0,28.9701,28.9901,28.9366,28.9634,108600.0
2009-07-09 14:05:00,43.3,43.31,43.28,43.3,58400.0,28.9634,28.9701,28.95,28.9634,58400.0
2009-07-09 14:10:00,43.3,43.39,43.3,43.37,139100.0,28.9634,29.0236,28.9634,29.0102,139100.0
2009-07-09 14:15:00,43.37,43.43,43.37,43.41,112200.0,29.0102,29.0503,29.0102,29.0369,112200.0
2009-07-09 14:20:00,43.41,43.45,43.38,43.42,181100.0,29.0369,29.0637,29.0169,29.0436,181100.0
2009-07-09 14:25:00,43.42,43.43,43.32,43.35,170200.0,29.0436,29.0503,28.9767,28.9968,170200.0
2009-07-09 14:30:00,43.35,43.42,43.29,43.31,140700.0,28.9968,29.0436,28.9567,28.9701,140700.0
2009-07-09 14:35:00,43.3,43.36,43.3,43.33,86900.0,28.9634,29.0035,28.9634,28.9834,86900.0
2009-07-09 14:40:00,43.34,43.34,43.27,43.29,174800.0,28.9901,28.9901,28.9433,28.9567,174800.0
2009-07-09 14:45:00,43.29,43.3,43.24,43.26,124500.0,28.9567,28.9634,28.9232,28.9366,124500.0
2009-07-09 14:50:00,43.26,43.35,43.26,43.35,61700.0,28.9366,28.9968,28.9366,28.9968,61700.0
2009-07-09 14:55:00,43.35,43.35,43.21,43.22,221000.0,28.9968,28.9968,28.9032,28.9099,221000.0
2009-07-09 15:00:00,43.21,43.25,43.14,43.23,223200.0,28.9032,28.9299,28.8563,28.9165,223200.0
2009-07-09 15:05:00,43.24,43.27,43.15,43.15,149600.0,28.9232,28.9433,28.863,28.863,149600.0
2009-07-09 15:10:00,43.19,43.24,43.15,43.16,166800.0,28.8898,28.9232,28.863,28.8697,166800.0
2009-07-09 15:15:00,43.16,43.24,43.13,43.23,146900.0,28.8697,28.9232,28.8497,28.9165,146900.0
2009-07-09 15:20:00,43.23,43.23,43.14,43.16,192700.0,28.9165,28.9165,28.8563,28.8697,192700.0
2009-07-09 15:25:00,43.16,43.16,43.08,43.15,188400.0,28.8697,28.8697,28.8162,28.863,188400.0
2009-07-09 15:30:00,43.15,43.18,43.05,43.06,230000.0,28.863,28.8831,28.7961,28.8028,230000.0
2009-07-09 15:35:00,43.08,43.13,43.04,43.06,261400.0,28.8162,28.8497,28.7895,28.8028,261400.0
2009-07-09 15:40:00,43.08,43.1,43.04,43.04,248100.0,28.8162,28.8296,28.7895,28.7895,248100.0
2009-07-09 15:45:00,43.04,43.13,43.02,43.08,379400.0,28.7895,28.8497,28.7761,28.8162,379400.0
2009-07-09 15:50:00,43.08,43.12,43.04,43.07,341300.0,28.8162,28.843,28.7895,28.8095,341300.0
2009-07-09 15:55:00,43.08,43.08,43.0,43.06,935700.0,28.8162,28.8162,28.7627,28.8028,935700.0
2009-07-10 09:30:00,43.06,43.24,43.01,43.1,286900.0,28.8028,28.9232,28.7694,28.8296,286900.0
2009-07-10 09:35:00,43.1,43.35,43.02,43.17,189300.0,28.8296,28.9968,28.7761,28.8764,189300.0
2009-07-10 09:40:00,43.19,43.29,43.11,43.19,197700.0,28.8898,28.9567,28.8363,28.8898,197700.0
2009-07-10 09:45:00,43.18,43.46,43.18,43.44,171100.0,28.8831,29.0704,28.8831,29.057,171100.0
2009-07-10 09:50:00,43.45,43.52,43.4,43.41,276400.0,29.0637,29.1105,29.0303,29.0369,276400.0
2009-07-10 09:55:00,43.41,43.42,43.25,43.32,312900.0,29.0369,29.0436,28.9299,28.9767,312900.0
2009-07-10 10:00:00,43.33,43.38,43.13,43.29,297800.0,28.9834,29.0169,28.8497,28.9567,297800.0
2009-07-10 10:05:00,43.29,43.35,43.19,43.27,223800.0,28.9567,28.9968,28.8898,28.9433,223800.0
2009-07-10 10:10:00,43.27,43.49,43.2,43.48,186100.0,28.9433,29.0905,28.8965,29.0838,186100.0
2009-07-10 10:15:00,43.48,43.58,43.44,43.51,141400.0,29.0838,29.1507,29.057,29.1038,141400.0
2009-07-10 10:20:00,43.51,43.6,43.48,43.57,143200.0,29.1038,29.164,29.0838,29.144,143200.0
2009-07-10 10:25:00,43.57,43.57,43.49,43.56,101900.0,29.144,29.144,29.0905,29.1373,101900.0
2009-07-10 10:30:00,43.57,43.57,43.41,43.45,109000.0,29.144,29.144,29.0369,29.0637,109000.0
2009-07-10 10:35:00,43.47,43.47,43.32,43.32,109200.0,29.0771,29.0771,28.9767,28.9767,109200.0
2009-07-10 10:40:00,43.32,43.36,43.23,43.25,121500.0,28.9767,29.0035,28.9165,28.9299,121500.0
2009-07-10 10:45:00,43.24,43.4,43.23,43.4,98700.0,28.9232,29.0303,28.9165,29.0303,98700.0
2009-07-10 10:50:00,43.4,43.44,43.31,43.36,100100.0,29.0303,29.057,28.9701,29.0035,100100.0
2009-07-10 10:55:00,43.36,43.46,43.35,43.36,35200.0,29.0035,29.0704,28.9968,29.0035,35200.0
2009-07-10 11:00:00,43.37,43.37,43.22,43.22,111500.0,29.0102,29.0102,28.9099,28.9099,111500.0
2009-07-10 11:05:00,43.22,43.33,43.21,43.26,77300.0,28.9099,28.9834,28.9032,28.9366,77300.0
2009-07-10 11:10:00,43.25,43.32,43.17,43.31,100600.0,28.9299,28.9767,28.8764,28.9701,100600.0
2009-07-10 11:15:00,43.32,43.33,43.2,43.22,110900.0,28.9767,28.9834,28.8965,28.9099,110900.0
2009-07-10 11:20:00,43.22,43.23,43.03,43.05,166900.0,28.9099,28.9165,28.7828,28.7961,166900.0
2009-07-10 11:25:00,43.04,43.06,42.9,42.93,218900.0,28.7895,28.8028,28.6958,28.7159,218900.0
2009-07-10 11:30:00,42.93,42.97,42.81,42.97,151500.0,28.7159,28.7426,28.6356,28.7426,151500.0
2009-07-10 11:35:00,42.98,42.99,42.84,42.87,159200.0,28.7493,28.756,28.6557,28.6757,159200.0
2009-07-10 11:40:00,42.88,42.91,42.8,42.82,138500.0,28.6824,28.7025,28.6289,28.6423,138500.0
2009-07-10 11:45:00,42.82,42.93,42.81,42.93,117100.0,28.6423,28.7159,28.6356,28.7159,117100.0
2009-07-10 11:50:00,42.93,43.11,42.93,43.08,105900.0,28.7159,28.8363,28.7159,28.8162,105900.0
2009-07-10 11:55:00,43.09,43.11,43.02,43.04,121200.0,28.8229,28.8363,28.7761,28.7895,121200.0
2009-07-10 12:00:00,43.04,43.1,43.0,43.1,36500.0,28.7895,28.8296,28.7627,28.8296,36500.0
2009-07-10 12:05:00,43.09,43.16,42.87,43.05,74300.0,28.8229,28.8697,28.6757,28.7961,74300.0
2009-07-10 12:10:00,43.06,43.12,43.05,43.09,40400.0,28.8028,28.843,28.7961,28.8229,40400.0
2009-07-10 12:15:00,43.1,43.14,43.09,43.14,45400.0,28.8296,28.8563,28.8229,28.8563,45400.0
2009-07-10 12:20:00,43.15,43.16,43.07,43.15,156200.0,28.863,28.8697,28.8095,28.863,156200.0
2009-07-10 12:25:00,43.16,43.2,43.15,43.18,54000.0,28.8697,28.8965,28.863,28.8831,54000.0
2009-07-10 12:30:00,43.18,43.19,43.13,43.15,110700.0,28.8831,28.8898,28.8497,28.863,110700.0
2009-07-10 12:35:00,43.15,43.26,43.14,43.26,122500.0,28.863,28.9366,28.8563,28.9366,122500.0
2009-07-10 12:40:00,43.27,43.3,43.21,43.25,62900.0,28.9433,28.9634,28.9032,28.9299,62900.0
2009-07-10 12:45:00,43.26,43.28,43.18,43.2,84000.0,28.9366,28.95,28.8831,28.8965,84000.0
2009-07-10 12:50:00,43.22,43.22,43.14,43.17,58200.0,28.9099,28.9099,28.8563,28.8764,58200.0
2009-07-10 12:55:00,43.18,43.19,43.11,43.15,57900.0,28.8831,28.8898,28.8363,28.863,57900.0
2009-07-10 13:00:00,43.15,43.25,43.15,43.24,32800.0,28.863,28.9299,28.863,28.9232,32800.0
2009-07-10 13:05:00,43.24,43.26,43.21,43.23,32900.0,28.9232,28.9366,28.9032,28.9165,32900.0
2009-07-10 13:10:00,43.23,43.24,43.18,43.24,57100.0,28.9165,28.9232,28.8831,28.9232,57100.0
2009-07-10 13:15:00,43.24,43.29,43.22,43.29,45100.0,28.9232,28.9567,28.9099,28.9567,45100.0
2009-07-10 13:20:00,43.28,43.3,43.19,43.19,112900.0,28.95,28.9634,28.8898,28.8898,112900.0
2009-07-10 13:25:00,43.2,43.22,43.14,43.14,72600.0,28.8965,28.9099,28.8563,28.8563,72600.0
2009-07-10 13:30:00,43.14,43.17,43.13,43.17,27600.0,28.8563,28.8764,28.8497,28.8764,27600.0
2009-07-10 13:35:00,43.16,43.25,43.16,43.25,32500.0,28.8697,28.9299,28.8697,28.9299,32500.0
2009-07-10 13:40:00,43.24,43.38,43.24,43.36,91800.0,28.9232,29.0169,28.9232,29.0035,91800.0
2009-07-10 13:45:00,43.37,43.37,43.28,43.29,29900.0,29.0102,29.0102,28.95,28.9567,29900.0
2009-07-10 13:50:00,43.28,43.32,43.24,43.32,68000.0,28.95,28.9767,28.9232,28.9767,68000.0
2009-07-10 13:55:00,43.31,43.31,43.27,43.31,54000.0,28.9701,28.9701,28.9433,28.9701,54000.0
2009-07-10 14:00:00,43.31,43.32,43.21,43.24,32000.0,28.9701,28.9767,28.9032,28.9232,32000.0
2009-07-10 14:05:00,43.25,43.29,43.24,43.27,86100.0,28.9299,28.9567,28.9232,28.9433,86100.0
2009-07-10 14:10:00,43.26,43.28,43.21,43.24,74100.0,28.9366,28.95,28.9032,28.9232,74100.0
2009-07-10 14:15:00,43.24,43.3,43.21,43.3,41200.0,28.9232,28.9634,28.9032,28.9634,41200.0
2009-07-10 14:20:00,43.31,43.31,43.16,43.18,73900.0,28.9701,28.9701,28.8697,28.8831,73900.0
2009-07-10 14:25:00,43.18,43.23,43.18,43.23,74800.0,28.8831,28.9165,28.8831,28.9165,74800.0
2009-07-10 14:30:00,43.23,43.26,43.21,43.23,30800.0,28.9165,28.9366,28.9032,28.9165,30800.0
2009-07-10 14:35:00,43.23,43.31,43.23,43.31,79600.0,28.9165,28.9701,28.9165,28.9701,79600.0
2009-07-10 14:40:00,43.3,43.35,43.26,43.3,76900.0,28.9634,28.9968,28.9366,28.9634,76900.0
2009-07-10 14:45:00,43.3,43.38,43.28,43.37,100400.0,28.9634,29.0169,28.95,29.0102,100400.0
2009-07-10 14:50:00,43.37,43.4,43.29,43.33,129800.0,29.0102,29.0303,28.9567,28.9834,129800.0
2009-07-10 14:55:00,43.31,43.39,43.31,43.34,138300.0,28.9701,29.0236,28.9701,28.9901,138300.0
2009-07-10 15:00:00,43.34,43.35,43.24,43.28,154500.0,28.9901,28.9968,28.9232,28.95,154500.0
2009-07-10 15:05:00,43.28,43.34,43.27,43.27,124100.0,28.95,28.9901,28.9433,28.9433,124100.0
2009-07-10 15:10:00,43.26,43.36,43.26,43.33,62800.0,28.9366,29.0035,28.9366,28.9834,62800.0
2009-07-10 15:15:00,43.34,43.46,43.34,43.45,100300.0,28.9901,29.0704,28.9901,29.0637,100300.0
2009-07-10 15:20:00,43.45,43.46,43.32,43.34,93000.0,29.0637,29.0704,28.9767,28.9901,93000.0
2009-07-10 15:25:00,43.35,43.44,43.31,43.39,112400.0,28.9968,29.057,28.9701,29.0236,112400.0
2009-07-10 15:30:00,43.4,43.41,43.34,43.34,110900.0,29.0303,29.0369,28.9901,28.9901,110900.0
2009-07-10 15:35:00,43.35,43.44,43.29,43.4,120400.0,28.9968,29.057,28.9567,29.0303,120400.0
2009-07-10 15:40:00,43.4,43.44,43.29,43.37,185600.0,29.0303,29.057,28.9567,29.0102,185600.0
2009-07-10 15:45:00,43.37,43.5,43.36,43.43,246600.0,29.0102,29.0971,29.0035,29.0503,246600.0
2009-07-10 15:50:00,43.43,43.45,43.32,43.34,284400.0,29.0503,29.0637,28.9767,28.9901,284400.0
2009-07-10 15:55:00,43.35,43.49,43.33,43.46,417400.0,28.9968,29.0905,28.9834,29.0704,417400.0
2009-07-13 09:30:00,43.76,43.76,43.4,43.46,269000.0,29.2711,29.2711,29.0303,29.0704,269000.0
2009-07-13 09:35:00,43.46,43.52,42.97,43.04,268900.0,29.0704,29.1105,28.7426,28.7895,268900.0
2009-07-13 09:40:00,43.02,43.08,42.85,43.0,251500.0,28.7761,28.8162,28.6624,28.7627,251500.0
2009-07-13 09:45:00,43.02,43.03,42.67,42.79,235500.0,28.7761,28.7828,28.542,28.6222,235500.0
2009-07-13 09:50:00,42.79,42.85,42.69,42.82,319400.0,28.6222,28.6624,28.5553,28.6423,319400.0
2009-07-13 09:55:00,42.81,42.95,42.75,42.83,210900.0,28.6356,28.7292,28.5955,28.649,210900.0
2009-07-13 10:00:00,42.82,42.91,42.74,42.76,225000.0,28.6423,28.7025,28.5888,28.6022,225000.0
2009-07-13 10:05:00,42.77,42.94,42.76,42.88,183600.0,28.6088,28.7226,28.6022,28.6824,183600.0
2009-07-13 10:10:00,42.89,42.98,42.88,42.98,198300.0,28.6891,28.7493,28.6824,28.7493,198300.0
2009-07-13 10:15:00,42.98,43.21,42.98,43.2,264000.0,28.7493,28.9032,28.7493,28.8965,264000.0
2009-07-13 10:20:00,43.2,43.2,43.06,43.16,151500.0,28.8965,28.8965,28.8028,28.8697,151500.0
2009-07-13 10:25:00,43.16,43.3,43.16,43.23,219900.0,28.8697,28.9634,28.8697,28.9165,219900.0
2009-07-13 10:30:00,43.22,43.39,43.21,43.32,183500.0,28.9099,29.0236,28.9032,28.9767,183500.0
2009-07-13 10:35:00,43.33,43.42,43.25,43.35,242700.0,28.9834,29.0436,28.9299,28.9968,242700.0
2009-07-13 10:40:00,43.36,43.4,43.25,43.25,246700.0,29.0035,29.0303,28.9299,28.9299,246700.0
2009-07-13 10:45:00,43.26,43.41,43.21,43.37,402100.0,28.9366,29.0369,28.9032,29.0102,402100.0
2009-07-13 10:50:00,43.36,43.4,43.3,43.36,157000.0,29.0035,29.0303,28.9634,29.0035,157000.0
2009-07-13 10:55:00,43.36,43.64,43.35,43.61,447000.0,29.0035,29.1908,28.9968,29.1707,447000.0
2009-07-13 11:00:00,43.62,43.67,43.51,43.52,171900.0,29.1774,29.2109,29.1038,29.1105,171900.0
2009-07-13 11:05:00,43.52,43.61,43.51,43.53,97300.0,29.1105,29.1707,29.1038,29.1172,97300.0
2009-07-13 11:10:00,43.52,43.64,43.52,43.56,74900.0,29.1105,29.1908,29.1105,29.1373,74900.0
2009-07-13 11:15:00,43.57,43.57,43.44,43.49,119200.0,29.144,29.144,29.057,29.0905,119200.0
2009-07-13 11:20:00,43.48,43.63,43.47,43.57,77000.0,29.0838,29.1841,29.0771,29.144,77000.0
2009-07-13 11:25:00,43.57,43.63,43.51,43.6,57000.0,29.144,29.1841,29.1038,29.164,57000.0
2009-07-13 11:30:00,43.6,43.9,43.6,43.87,432600.0,29.164,29.3647,29.164,29.3446,432600.0
2009-07-13 11:35:00,43.86,44.07,43.8,43.87,291500.0,29.3379,29.4784,29.2978,29.3446,291500.0
2009-07-13 11:40:00,43.87,44.01,43.85,44.0,115400.0,29.3446,29.4383,29.3313,29.4316,115400.0
2009-07-13 11:45:00,44.01,44.18,44.0,44.06,260700.0,29.4383,29.552,29.4316,29.4717,260700.0
2009-07-13 11:50:00,44.07,44.1,44.01,44.06,237300.0,29.4784,29.4985,29.4383,29.4717,237300.0
2009-07-13 11:55:00,44.05,44.08,44.01,44.01,144700.0,29.465,29.4851,29.4383,29.4383,144700.0
2009-07-13 12:00:00,44.02,44.06,43.96,43.97,106100.0,29.445,29.4717,29.4048,29.4115,106100.0
2009-07-13 12:05:00,43.96,43.97,43.85,43.85,95700.0,29.4048,29.4115,29.3313,29.3313,95700.0
2009-07-13 12:10:00,43.85,43.87,43.81,43.85,51900.0,29.3313,29.3446,29.3045,29.3313,51900.0
2009-07-13 12:15:00,43.85,43.93,43.85,43.92,58000.0,29.3313,29.3848,29.3313,29.3781,58000.0
2009-07-13 12:20:00,43.92,43.96,43.89,43.96,108000.0,29.3781,29.4048,29.358,29.4048,108000.0
2009-07-13 12:25:00,43.96,44.01,43.95,43.99,62700.0,29.4048,29.4383,29.3981,29.4249,62700.0
2009-07-13 12:30:00,43.99,44.0,43.93,43.94,51900.0,29.4249,29.4316,29.3848,29.3915,51900.0
2009-07-13 12:35:00,43.94,44.0,43.94,43.99,64000.0,29.3915,29.4316,29.3915,29.4249,64000.0
2009-07-13 12:40:00,43.99,44.02,43.97,44.02,84000.0,29.4249,29.445,29.4115,29.445,84000.0
2009-07-13 12:45:00,44.02,44.04,43.97,43.99,95500.0,29.445,29.4584,29.4115,29.4249,95500.0
2009-07-13 12:50:00,43.99,44.0,43.88,43.88,71400.0,29.4249,29.4316,29.3513,29.3513,71400.0
2009-07-13 12:55:00,43.88,43.89,43.83,43.85,60000.0,29.3513,29.358,29.3179,29.3313,60000.0
2009-07-13 13:00:00,43.84,43.87,43.79,43.86,88300.0,29.3246,29.3446,29.2911,29.3379,88300.0
2009-07-13 13:05:00,43.86,44.01,43.86,43.99,94600.0,29.3379,29.4383,29.3379,29.4249,94600.0
2009-07-13 13:10:00,43.98,43.99,43.93,43.99,69200.0,29.4182,29.4249,29.3848,29.4249,69200.0
2009-07-13 13:15:00,43.99,44.07,43.96,44.02,97800.0,29.4249,29.4784,29.4048,29.445,97800.0
2009-07-13 13:20:00,44.01,44.11,44.01,44.07,110200.0,29.4383,29.5052,29.4383,29.4784,110200.0
2009-07-13 13:25:00,44.06,44.09,44.02,44.09,51400.0,29.4717,29.4918,29.445,29.4918,51400.0
2009-07-13 13:30:00,44.09,44.09,44.0,44.05,50800.0,29.4918,29.4918,29.4316,29.465,50800.0
2009-07-13 13:35:00,44.04,44.08,44.01,44.06,87800.0,29.4584,29.4851,29.4383,29.4717,87800.0
2009-07-13 13:40:00,44.06,44.07,44.01,44.02,53300.0,29.4717,29.4784,29.4383,29.445,53300.0
2009-07-13 13:45:00,44.02,44.09,44.01,44.04,136100.0,29.445,29.4918,29.4383,29.4584,136100.0
2009-07-13 13:50:00,44.05,44.1,44.03,44.08,125100.0,29.465,29.4985,29.4517,29.4851,125100.0
2009-07-13 13:55:00,44.08,44.09,44.03,44.06,185800.0,29.4851,29.4918,29.4517,29.4717,185800.0
2009-07-13 14:00:00,44.06,44.1,44.02,44.09,80900.0,29.4717,29.4985,29.445,29.4918,80900.0
2009-07-13 14:05:00,44.1,44.13,44.04,44.09,187100.0,29.4985,29.5186,29.4584,29.4918,187100.0
2009-07-13 14:10:00,44.08,44.2,44.08,44.11,244600.0,29.4851,29.5654,29.4851,29.5052,244600.0
2009-07-13 14:15:00,44.11,44.18,44.11,44.12,96700.0,29.5052,29.552,29.5052,29.5119,96700.0
2009-07-13 14:20:00,44.12,44.3,44.11,44.22,231900.0,29.5119,29.6323,29.5052,29.5788,231900.0
2009-07-13 14:25:00,44.21,44.27,44.15,44.17,112200.0,29.5721,29.6122,29.5319,29.5453,112200.0
2009-07-13 14:30:00,44.17,44.2,44.12,44.15,113600.0,29.5453,29.5654,29.5119,29.5319,113600.0
2009-07-13 14:35:00,44.15,44.21,44.12,44.12,67800.0,29.5319,29.5721,29.5119,29.5119,67800.0
2009-07-13 14:40:00,44.13,44.15,44.06,44.11,109000.0,29.5186,29.5319,29.4717,29.5052,109000.0
2009-07-13 14:45:00,44.11,44.13,44.06,44.1,83100.0,29.5052,29.5186,29.4717,29.4985,83100.0
2009-07-13 14:50:00,44.09,44.19,44.05,44.08,171100.0,29.4918,29.5587,29.465,29.4851,171100.0
2009-07-13 14:55:00,44.08,44.15,44.02,44.11,104400.0,29.4851,29.5319,29.445,29.5052,104400.0
2009-07-13 15:00:00,44.11,44.16,44.1,44.14,82000.0,29.5052,29.5386,29.4985,29.5252,82000.0
2009-07-13 15:05:00,44.14,44.21,44.13,44.15,139200.0,29.5252,29.5721,29.5186,29.5319,139200.0
2009-07-13 15:10:00,44.15,44.25,44.12,44.18,77300.0,29.5319,29.5988,29.5119,29.552,77300.0
2009-07-13 15:15:00,44.18,44.2,44.1,44.2,113000.0,29.552,29.5654,29.4985,29.5654,113000.0
2009-07-13 15:20:00,44.2,44.2,44.1,44.13,181900.0,29.5654,29.5654,29.4985,29.5186,181900.0
2009-07-13 15:25:00,44.12,44.19,44.11,44.16,158600.0,29.5119,29.5587,29.5052,29.5386,158600.0
2009-07-13 15:30:00,44.17,44.28,44.14,44.24,248400.0,29.5453,29.6189,29.5252,29.5921,248400.0
2009-07-13 15:35:00,44.24,44.25,44.15,44.24,394200.0,29.5921,29.5988,29.5319,29.5921,394200.0
2009-07-13 15:40:00,44.23,44.31,44.21,44.31,564500.0,29.5854,29.639,29.5721,29.639,564500.0
2009-07-13 15:45:00,44.3,44.32,44.25,44.25,331700.0,29.6323,29.6456,29.5988,29.5988,331700.0
2009-07-13 15:50:00,44.26,44.29,44.2,44.28,619400.0,29.6055,29.6256,29.5654,29.6189,619400.0
2009-07-13 15:55:00,44.28,44.3,44.18,44.28,789900.0,29.6189,29.6323,29.552,29.6189,789900.0
2009-07-14 09:30:00,44.26,44.29,44.02,44.17,194700.0,29.6055,29.6256,29.445,29.5453,194700.0
2009-07-14 09:35:00,44.2,44.44,44.05,44.14,275400.0,29.5654,29.7259,29.465,29.5252,275400.0
2009-07-14 09:40:00,44.15,44.2,43.95,43.98,173700.0,29.5319,29.5654,29.3981,29.4182,173700.0
2009-07-14 09:45:00,43.97,44.07,43.95,44.04,111100.0,29.4115,29.4784,29.3981,29.4584,111100.0
2009-07-14 09:50:00,44.03,44.13,43.99,44.0,190600.0,29.4517,29.5186,29.4249,29.4316,190600.0
2009-07-14 09:55:00,44.0,44.1,43.99,44.02,160800.0,29.4316,29.4985,29.4249,29.445,160800.0
2009-07-14 10:00:00,44.04,44.33,44.01,44.22,182800.0,29.4584,29.6523,29.4383,29.5788,182800.0
2009-07-14 10:05:00,44.21,44.44,44.18,44.35,230500.0,29.5721,29.7259,29.552,29.6657,230500.0
2009-07-14 10:10:00,44.34,44.42,44.25,44.28,186800.0,29.659,29.7125,29.5988,29.6189,186800.0
2009-07-14 10:15:00,44.28,44.4,44.28,44.4,112300.0,29.6189,29.6992,29.6189,29.6992,112300.0
2009-07-14 10:20:00,44.4,44.4,44.25,44.28,158400.0,29.6992,29.6992,29.5988,29.6189,158400.0
2009-07-14 10:25:00,44.28,44.4,44.26,44.34,137300.0,29.6189,29.6992,29.6055,29.659,137300.0
2009-07-14 10:30:00,44.29,44.35,44.22,44.23,89600.0,29.6256,29.6657,29.5788,29.5854,89600.0
2009-07-14 10:35:00,44.23,44.27,44.16,44.24,169300.0,29.5854,29.6122,29.5386,29.5921,169300.0
2009-07-14 10:40:00,44.23,44.26,44.17,44.17,134900.0,29.5854,29.6055,29.5453,29.5453,134900.0
2009-07-14 10:45:00,44.16,44.29,44.12,44.26,94300.0,29.5386,29.6256,29.5119,29.6055,94300.0
2009-07-14 10:50:00,44.27,44.34,44.25,44.32,97300.0,29.6122,29.659,29.5988,29.6456,97300.0
2009-07-14 10:55:00,44.32,44.37,44.25,44.35,93400.0,29.6456,29.6791,29.5988,29.6657,93400.0
2009-07-14 11:00:00,44.35,44.38,44.31,44.34,73100.0,29.6657,29.6858,29.639,29.659,73100.0
2009-07-14 11:05:00,44.35,44.41,44.34,44.38,153800.0,29.6657,29.7058,29.659,29.6858,153800.0
2009-07-14 11:10:00,44.38,44.4,44.36,44.39,45000.0,29.6858,29.6992,29.6724,29.6925,45000.0
2009-07-14 11:15:00,44.4,44.49,44.39,44.44,186000.0,29.6992,29.7594,29.6925,29.7259,186000.0
2009-07-14 11:20:00,44.44,44.5,44.41,44.48,96300.0,29.7259,29.766,29.7058,29.7527,96300.0
2009-07-14 11:25:00,44.48,44.59,44.47,44.53,118300.0,29.7527,29.8262,29.746,29.7861,118300.0
2009-07-14 11:30:00,44.54,44.59,44.47,44.56,84100.0,29.7928,29.8262,29.746,29.8062,84100.0
2009-07-14 11:35:00,44.56,44.6,44.54,44.58,69900.0,29.8062,29.8329,29.7928,29.8196,69900.0
2009-07-14 11:40:00,44.58,44.59,44.49,44.51,82400.0,29.8196,29.8262,29.7594,29.7727,82400.0
2009-07-14 11:45:00,44.51,44.56,44.48,44.5,101200.0,29.7727,29.8062,29.7527,29.766,101200.0
2009-07-14 11:50:00,44.48,44.51,44.47,44.49,143000.0,29.7527,29.7727,29.746,29.7594,143000.0
2009-07-14 11:55:00,44.49,44.54,44.46,44.47,63500.0,29.7594,29.7928,29.7393,29.746,63500.0
2009-07-14 12:00:00,44.48,44.49,44.42,44.46,49500.0,29.7527,29.7594,29.7125,29.7393,49500.0
2009-07-14 12:05:00,44.45,44.52,44.44,44.5,35600.0,29.7326,29.7794,29.7259,29.766,35600.0
2009-07-14 12:10:00,44.49,44.5,44.4,44.44,52100.0,29.7594,29.766,29.6992,29.7259,52100.0
2009-07-14 12:15:00,44.43,44.44,44.34,44.34,84100.0,29.7192,29.7259,29.659,29.659,84100.0
2009-07-14 12:20:00,44.34,44.35,44.22,44.23,125000.0,29.659,29.6657,29.5788,29.5854,125000.0
2009-07-14 12:25:00,44.24,44.25,44.18,44.24,124100.0,29.5921,29.5988,29.552,29.5921,124100.0
2009-07-14 12:30:00,44.24,44.3,44.24,44.27,75700.0,29.5921,29.6323,29.5921,29.6122,75700.0
2009-07-14 12:35:00,44.27,44.31,44.25,44.31,52200.0,29.6122,29.639,29.5988,29.639,52200.0
2009-07-14 12:40:00,44.32,44.33,44.29,44.3,54800.0,29.6456,29.6523,29.6256,29.6323,54800.0
2009-07-14 12:45:00,44.31,44.44,44.3,44.41,77400.0,29.639,29.7259,29.6323,29.7058,77400.0
2009-07-14 12:50:00,44.41,44.46,44.36,44.36,45000.0,29.7058,29.7393,29.6724,29.6724,45000.0
2009-07-14 12:55:00,44.36,44.4,44.36,44.36,29500.0,29.6724,29.6992,29.6724,29.6724,29500.0
2009-07-14 13:00:00,44.37,44.44,44.36,44.44,36900.0,29.6791,29.7259,29.6724,29.7259,36900.0
2009-07-14 13:05:00,44.43,44.45,44.36,44.37,55700.0,29.7192,29.7326,29.6724,29.6791,55700.0
2009-07-14 13:10:00,44.37,44.48,44.36,44.46,155000.0,29.6791,29.7527,29.6724,29.7393,155000.0
2009-07-14 13:15:00,44.46,44.51,44.4,44.4,104300.0,29.7393,29.7727,29.6992,29.6992,104300.0
2009-07-14 13:20:00,44.41,44.43,44.4,44.43,43000.0,29.7058,29.7192,29.6992,29.7192,43000.0
2009-07-14 13:25:00,44.43,44.51,44.42,44.5,71500.0,29.7192,29.7727,29.7125,29.766,71500.0
2009-07-14 13:30:00,44.51,44.51,44.45,44.46,58400.0,29.7727,29.7727,29.7326,29.7393,58400.0
2009-07-14 13:35:00,44.47,44.55,44.45,44.45,111700.0,29.746,29.7995,29.7326,29.7326,111700.0
2009-07-14 13:40:00,44.45,44.5,44.44,44.47,38800.0,29.7326,29.766,29.7259,29.746,38800.0
2009-07-14 13:45:00,44.47,44.58,44.47,44.58,99200.0,29.746,29.8196,29.746,29.8196,99200.0
2009-07-14 13:50:00,44.58,44.59,44.49,44.5,103100.0,29.8196,29.8262,29.7594,29.766,103100.0
2009-07-14 13:55:00,44.49,44.51,44.49,44.5,38400.0,29.7594,29.7727,29.7594,29.766,38400.0
2009-07-14 14:00:00,44.51,44.52,44.46,44.48,169300.0,29.7727,29.7794,29.7393,29.7527,169300.0
2009-07-14 14:05:00,44.48,44.57,44.48,44.55,89600.0,29.7527,29.8129,29.7527,29.7995,89600.0
2009-07-14 14:10:00,44.54,44.6,44.5,44.6,131300.0,29.7928,29.8329,29.766,29.8329,131300.0
2009-07-14 14:15:00,44.6,44.65,44.58,44.62,96800.0,29.8329,29.8664,29.8196,29.8463,96800.0
2009-07-14 14:20:00,44.62,44.65,44.59,44.62,70800.0,29.8463,29.8664,29.8262,29.8463,70800.0
2009-07-14 14:25:00,44.62,44.63,44.57,44.59,85000.0,29.8463,29.853,29.8129,29.8262,85000.0
2009-07-14 14:30:00,44.59,44.65,44.55,44.6,162300.0,29.8262,29.8664,29.7995,29.8329,162300.0
2009-07-14 14:35:00,44.61,44.7,44.6,44.69,108500.0,29.8396,29.8998,29.8329,29.8931,108500.0
2009-07-14 14:40:00,44.69,44.79,44.69,44.79,234800.0,29.8931,29.96,29.8931,29.96,234800.0
2009-07-14 14:45:00,44.78,44.83,44.75,44.76,217800.0,29.9533,29.9868,29.9333,29.94,217800.0
2009-07-14 14:50:00,44.77,44.78,44.72,44.77,179100.0,29.9466,29.9533,29.9132,29.9466,179100.0
2009-07-14 14:55:00,44.78,44.81,44.7,44.8,127000.0,29.9533,29.9734,29.8998,29.9667,127000.0
2009-07-14 15:00:00,44.8,44.82,44.72,44.76,265300.0,29.9667,29.9801,29.9132,29.94,265300.0
2009-07-14 15:05:00,44.76,44.76,44.68,44.71,169800.0,29.94,29.94,29.8864,29.9065,169800.0
2009-07-14 15:10:00,44.71,44.79,44.71,44.75,188100.0,29.9065,29.96,29.9065,29.9333,188100.0
2009-07-14 15:15:00,44.75,44.77,44.72,44.74,153000.0,29.9333,29.9466,29.9132,29.9266,153000.0
2009-07-14 15:20:00,44.74,44.74,44.6,44.62,198200.0,29.9266,29.9266,29.8329,29.8463,198200.0
2009-07-14 15:25:00,44.61,44.67,44.56,44.62,292800.0,29.8396,29.8798,29.8062,29.8463,292800.0
2009-07-14 15:30:00,44.61,44.66,44.6,44.61,320500.0,29.8396,29.8731,29.8329,29.8396,320500.0
2009-07-14 15:35:00,44.61,44.64,44.54,44.61,311200.0,29.8396,29.8597,29.7928,29.8396,311200.0
2009-07-14 15:40:00,44.62,44.68,44.51,44.64,311100.0,29.8463,29.8864,29.7727,29.8597,311100.0
2009-07-14 15:45:00,44.64,44.65,44.53,44.55,220600.0,29.8597,29.8664,29.7861,29.7995,220600.0
2009-07-14 15:50:00,44.56,44.6,44.53,44.59,230200.0,29.8062,29.8329,29.7861,29.8262,230200.0
2009-07-14 15:55:00,44.58,44.7,44.53,44.65,585900.0,29.8196,29.8998,29.7861,29.8664,585900.0
2009-07-15 09:30:00,45.06,45.36,44.75,45.26,586600.0,30.1406,30.3413,29.9333,30.2744,586600.0
2009-07-15 09:35:00,45.22,45.58,45.2,45.57,323600.0,30.2477,30.4885,30.2343,30.4818,323600.0
2009-07-15 09:40:00,45.57,45.95,45.15,45.92,561100.0,30.4818,30.7359,30.2008,30.7159,561100.0
2009-07-15 09:45:00,45.92,45.95,45.73,45.84,179600.0,30.7159,30.7359,30.5888,30.6624,179600.0
2009-07-15 09:50:00,45.84,45.89,45.57,45.67,300400.0,30.6624,30.6958,30.4818,30.5487,300400.0
2009-07-15 09:55:00,45.67,45.97,45.63,45.88,494900.0,30.5487,30.7493,30.5219,30.6891,494900.0
2009-07-15 10:00:00,45.89,45.97,45.86,45.96,423600.0,30.6958,30.7493,30.6757,30.7426,423600.0
2009-07-15 10:05:00,45.96,45.96,45.86,45.91,190100.0,30.7426,30.7426,30.6757,30.7092,190100.0
2009-07-15 10:10:00,45.9,46.0,45.87,46.0,411700.0,30.7025,30.7694,30.6824,30.7694,411700.0
2009-07-15 10:15:00,46.0,46.0,45.86,45.89,366300.0,30.7694,30.7694,30.6757,30.6958,366300.0
2009-07-15 10:20:00,45.89,45.98,45.86,45.97,227400.0,30.6958,30.756,30.6757,30.7493,227400.0
2009-07-15 10:25:00,45.98,45.99,45.89,45.92,250900.0,30.756,30.7627,30.6958,30.7159,250900.0
2009-07-15 10:30:00,45.92,45.93,45.83,45.84,141400.0,30.7159,30.7226,30.6557,30.6624,141400.0
2009-07-15 10:35:00,45.84,45.9,45.81,45.84,213200.0,30.6624,30.7025,30.6423,30.6624,213200.0
2009-07-15 10:40:00,45.84,45.85,45.73,45.79,318500.0,30.6624,30.6691,30.5888,30.6289,318500.0
2009-07-15 10:45:00,45.78,45.83,45.73,45.81,245200.0,30.6222,30.6557,30.5888,30.6423,245200.0
2009-07-15 10:50:00,45.81,45.83,45.76,45.8,178400.0,30.6423,30.6557,30.6089,30.6356,178400.0
2009-07-15 10:55:00,45.81,45.81,45.73,45.75,242700.0,30.6423,30.6423,30.5888,30.6022,242700.0
2009-07-15 11:00:00,45.75,45.77,45.73,45.77,166600.0,30.6022,30.6155,30.5888,30.6155,166600.0
2009-07-15 11:05:00,45.77,45.78,45.72,45.75,152100.0,30.6155,30.6222,30.5821,30.6022,152100.0
2009-07-15 11:10:00,45.76,45.76,45.71,45.74,120100.0,30.6089,30.6089,30.5754,30.5955,120100.0
2009-07-15 11:15:00,45.75,45.8,45.73,45.79,275200.0,30.6022,30.6356,30.5888,30.6289,275200.0
2009-07-15 11:20:00,45.78,45.84,45.76,45.79,170200.0,30.6222,30.6624,30.6089,30.6289,170200.0
2009-07-15 11:25:00,45.79,45.9,45.79,45.86,226700.0,30.6289,30.7025,30.6289,30.6757,226700.0
2009-07-15 11:30:00,45.86,45.9,45.81,45.88,213600.0,30.6757,30.7025,30.6423,30.6891,213600.0
2009-07-15 11:35:00,45.89,45.9,45.82,45.89,276300.0,30.6958,30.7025,30.649,30.6958,276300.0
2009-07-15 11:40:00,45.9,45.9,45.85,45.88,134900.0,30.7025,30.7025,30.6691,30.6891,134900.0
2009-07-15 11:45:00,45.87,45.88,45.8,45.84,138200.0,30.6824,30.6891,30.6356,30.6624,138200.0
2009-07-15 11:50:00,45.83,45.84,45.8,45.84,159500.0,30.6557,30.6624,30.6356,30.6624,159500.0
2009-07-15 11:55:00,45.84,45.85,45.79,45.81,147800.0,30.6624,30.6691,30.6289,30.6423,147800.0
2009-07-15 12:00:00,45.82,45.84,45.78,45.79,147300.0,30.649,30.6624,30.6222,30.6289,147300.0
2009-07-15 12:05:00,45.78,45.81,45.76,45.79,156700.0,30.6222,30.6423,30.6089,30.6289,156700.0
2009-07-15 12:10:00,45.79,45.81,45.76,45.79,102600.0,30.6289,30.6423,30.6089,30.6289,102600.0
2009-07-15 12:15:00,45.78,45.81,45.75,45.76,142900.0,30.6222,30.6423,30.6022,30.6089,142900.0
2009-07-15 12:20:00,45.76,45.81,45.76,45.78,93600.0,30.6089,30.6423,30.6089,30.6222,93600.0
2009-07-15 12:25:00,45.78,45.78,45.7,45.72,112500.0,30.6222,30.6222,30.5687,30.5821,112500.0
2009-07-15 12:30:00,45.72,45.77,45.69,45.72,144900.0,30.5821,30.6155,30.562,30.5821,144900.0
2009-07-15 12:35:00,45.71,45.73,45.62,45.62,228300.0,30.5754,30.5888,30.5152,30.5152,228300.0
2009-07-15 12:40:00,45.62,45.71,45.6,45.69,187200.0,30.5152,30.5754,30.5018,30.562,187200.0
2009-07-15 12:45:00,45.69,45.7,45.67,45.68,67300.0,30.562,30.5687,30.5487,30.5553,67300.0
2009-07-15 12:50:00,45.69,45.7,45.65,45.68,92700.0,30.562,30.5687,30.5353,30.5553,92700.0
2009-07-15 12:55:00,45.68,45.69,45.64,45.68,164800.0,30.5553,30.562,30.5286,30.5553,164800.0
2009-07-15 13:00:00,45.68,45.74,45.67,45.74,95700.0,30.5553,30.5955,30.5487,30.5955,95700.0
2009-07-15 13:05:00,45.74,45.79,45.74,45.79,177500.0,30.5955,30.6289,30.5955,30.6289,177500.0
2009-07-15 13:10:00,45.79,45.8,45.78,45.79,75500.0,30.6289,30.6356,30.6222,30.6289,75500.0
2009-07-15 13:15:00,45.79,45.8,45.74,45.74,105600.0,30.6289,30.6356,30.5955,30.5955,105600.0
2009-07-15 13:20:00,45.75,45.75,45.73,45.74,116300.0,30.6022,30.6022,30.5888,30.5955,116300.0
2009-07-15 13:25:00,45.75,45.75,45.72,45.74,75500.0,30.6022,30.6022,30.5821,30.5955,75500.0
2009-07-15 13:30:00,45.75,45.75,45.73,45.74,87900.0,30.6022,30.6022,30.5888,30.5955,87900.0
2009-07-15 13:35:00,45.75,45.75,45.73,45.75,66500.0,30.6022,30.6022,30.5888,30.6022,66500.0
2009-07-15 13:40:00,45.75,45.79,45.74,45.76,202200.0,30.6022,30.6289,30.5955,30.6089,202200.0
2009-07-15 13:45:00,45.77,45.8,45.76,45.79,111100.0,30.6155,30.6356,30.6089,30.6289,111100.0
2009-07-15 13:50:00,45.79,45.8,45.75,45.79,154300.0,30.6289,30.6356,30.6022,30.6289,154300.0
2009-07-15 13:55:00,45.79,45.8,45.77,45.8,54700.0,30.6289,30.6356,30.6155,30.6356,54700.0
2009-07-15 14:00:00,45.8,45.81,45.75,45.8,131700.0,30.6356,30.6423,30.6022,30.6356,131700.0
2009-07-15 14:05:00,45.8,45.84,45.75,45.82,242900.0,30.6356,30.6624,30.6022,30.649,242900.0
2009-07-15 14:10:00,45.82,45.88,45.81,45.87,271900.0,30.649,30.6891,30.6423,30.6824,271900.0
2009-07-15 14:15:00,45.86,45.95,45.86,45.91,223200.0,30.6757,30.7359,30.6757,30.7092,223200.0
2009-07-15 14:20:00,45.92,45.99,45.88,45.97,212000.0,30.7159,30.7627,30.6891,30.7493,212000.0
2009-07-15 14:25:00,45.98,45.98,45.85,45.89,174300.0,30.756,30.756,30.6691,30.6958,174300.0
2009-07-15 14:30:00,45.9,45.97,45.9,45.95,198200.0,30.7025,30.7493,30.7025,30.7359,198200.0
2009-07-15 14:35:00,45.95,45.98,45.94,45.95,131000.0,30.7359,30.756,30.7293,30.7359,131000.0
2009-07-15 14:40:00,45.96,46.0,45.94,45.98,250100.0,30.7426,30.7694,30.7293,30.756,250100.0
2009-07-15 14:45:00,45.98,46.0,45.94,45.99,533300.0,30.756,30.7694,30.7293,30.7627,533300.0
2009-07-15 14:50:00,45.99,46.0,45.97,45.99,161400.0,30.7627,30.7694,30.7493,30.7627,161400.0
2009-07-15 14:55:00,45.99,46.0,45.97,45.98,289300.0,30.7627,30.7694,30.7493,30.756,289300.0
2009-07-15 15:00:00,45.99,46.0,45.97,45.99,164100.0,30.7627,30.7694,30.7493,30.7627,164100.0
2009-07-15 15:05:00,45.99,46.0,45.97,46.0,548700.0,30.7627,30.7694,30.7493,30.7694,548700.0
2009-07-15 15:10:00,45.99,46.09,45.98,46.06,685200.0,30.7627,30.8296,30.756,30.8095,685200.0
2009-07-15 15:15:00,46.06,46.12,46.06,46.11,231000.0,30.8095,30.8497,30.8095,30.843,231000.0
2009-07-15 15:20:00,46.11,46.15,46.06,46.06,327200.0,30.843,30.8697,30.8095,30.8095,327200.0
2009-07-15 15:25:00,46.06,46.07,45.94,45.96,280200.0,30.8095,30.8162,30.7293,30.7426,280200.0
2009-07-15 15:30:00,45.96,46.01,45.94,46.01,307100.0,30.7426,30.7761,30.7293,30.7761,307100.0
2009-07-15 15:35:00,46.01,46.01,45.94,45.98,187800.0,30.7761,30.7761,30.7293,30.756,187800.0
2009-07-15 15:40:00,45.98,46.02,45.94,45.99,239800.0,30.756,30.7828,30.7293,30.7627,239800.0
2009-07-15 15:45:00,45.99,45.99,45.85,45.9,265500.0,30.7627,30.7627,30.6691,30.7025,265500.0
2009-07-15 15:50:00,45.9,46.0,45.9,45.99,366100.0,30.7025,30.7694,30.7025,30.7627,366100.0
2009-07-15 15:55:00,45.98,46.06,45.94,46.05,874300.0,30.756,30.8095,30.7293,30.8028,874300.0
2009-07-16 09:30:00,45.94,45.99,45.76,45.94,340400.0,30.7293,30.7627,30.6089,30.7293,340400.0
2009-07-16 09:35:00,45.94,46.2,45.93,46.19,422000.0,30.7293,30.9032,30.7226,30.8965,422000.0
2009-07-16 09:40:00,46.19,46.25,46.11,46.24,246700.0,30.8965,30.9366,30.843,30.9299,246700.0
2009-07-16 09:45:00,46.24,46.32,46.1,46.12,283200.0,30.9299,30.9834,30.8363,30.8497,283200.0
2009-07-16 09:50:00,46.13,46.45,46.12,46.4,319300.0,30.8564,31.0704,30.8497,31.037,319300.0
2009-07-16 09:55:00,46.4,46.46,46.31,46.44,245200.0,31.037,31.0771,30.9768,31.0637,245200.0
2009-07-16 10:00:00,46.43,46.44,46.2,46.28,324600.0,31.057,31.0637,30.9032,30.9567,324600.0
2009-07-16 10:05:00,46.27,46.33,46.14,46.25,244200.0,30.95,30.9901,30.863,30.9366,244200.0
2009-07-16 10:10:00,46.25,46.33,46.19,46.33,312000.0,30.9366,30.9901,30.8965,30.9901,312000.0
2009-07-16 10:15:00,46.31,46.46,46.26,46.35,188800.0,30.9768,31.0771,30.9433,31.0035,188800.0
2009-07-16 10:20:00,46.34,46.44,46.31,46.4,166000.0,30.9968,31.0637,30.9768,31.037,166000.0
2009-07-16 10:25:00,46.41,46.5,46.41,46.49,199100.0,31.0436,31.1038,31.0436,31.0972,199100.0
2009-07-16 10:30:00,46.49,46.57,46.47,46.49,175800.0,31.0972,31.1507,31.0838,31.0972,175800.0
2009-07-16 10:35:00,46.48,46.62,46.48,46.5,190300.0,31.0905,31.1841,31.0905,31.1038,190300.0
2009-07-16 10:40:00,46.49,46.57,46.45,46.48,197200.0,31.0972,31.1507,31.0704,31.0905,197200.0
2009-07-16 10:45:00,46.48,46.56,46.44,46.46,125800.0,31.0905,31.144,31.0637,31.0771,125800.0
2009-07-16 10:50:00,46.46,46.51,46.4,46.51,89800.0,31.0771,31.1105,31.037,31.1105,89800.0
2009-07-16 10:55:00,46.5,46.51,46.37,46.37,95200.0,31.1038,31.1105,31.0169,31.0169,95200.0
2009-07-16 11:00:00,46.36,46.49,46.36,46.48,118900.0,31.0102,31.0972,31.0102,31.0905,118900.0
2009-07-16 11:05:00,46.47,46.59,46.47,46.59,237000.0,31.0838,31.164,31.0838,31.164,237000.0
2009-07-16 11:10:00,46.58,46.6,46.52,46.59,186400.0,31.1574,31.1707,31.1172,31.164,186400.0
2009-07-16 11:15:00,46.59,46.62,46.54,46.57,180700.0,31.164,31.1841,31.1306,31.1507,180700.0
2009-07-16 11:20:00,46.57,46.64,46.56,46.62,139600.0,31.1507,31.1975,31.144,31.1841,139600.0
2009-07-16 11:25:00,46.61,46.64,46.55,46.56,146000.0,31.1774,31.1975,31.1373,31.144,146000.0
2009-07-16 11:30:00,46.55,46.61,46.48,46.49,193500.0,31.1373,31.1774,31.0905,31.0972,193500.0
2009-07-16 11:35:00,46.48,46.54,46.41,46.54,198200.0,31.0905,31.1306,31.0436,31.1306,198200.0
2009-07-16 11:40:00,46.53,46.53,46.45,46.45,114900.0,31.1239,31.1239,31.0704,31.0704,114900.0
2009-07-16 11:45:00,46.46,46.53,46.45,46.51,138900.0,31.0771,31.1239,31.0704,31.1105,138900.0
2009-07-16 11:50:00,46.51,46.56,46.48,46.53,108500.0,31.1105,31.144,31.0905,31.1239,108500.0
2009-07-16 11:55:00,46.53,46.63,46.52,46.57,145700.0,31.1239,31.1908,31.1172,31.1507,145700.0
2009-07-16 12:00:00,46.57,46.58,46.47,46.5,150700.0,31.1507,31.1574,31.0838,31.1038,150700.0
2009-07-16 12:05:00,46.51,46.52,46.48,46.5,94000.0,31.1105,31.1172,31.0905,31.1038,94000.0
2009-07-16 12:10:00,46.5,46.54,46.49,46.54,54400.0,31.1038,31.1306,31.0972,31.1306,54400.0
2009-07-16 12:15:00,46.54,46.54,46.47,46.51,107100.0,31.1306,31.1306,31.0838,31.1105,107100.0
2009-07-16 12:20:00,46.51,46.57,46.51,46.57,31500.0,31.1105,31.1507,31.1105,31.1507,31500.0
2009-07-16 12:25:00,46.57,46.6,46.56,46.59,55000.0,31.1507,31.1707,31.144,31.164,55000.0
2009-07-16 12:30:00,46.59,46.6,46.51,46.51,104000.0,31.164,31.1707,31.1105,31.1105,104000.0
2009-07-16 12:35:00,46.52,46.58,46.51,46.57,121900.0,31.1172,31.1574,31.1105,31.1507,121900.0
2009-07-16 12:40:00,46.58,46.64,46.57,46.64,109100.0,31.1574,31.1975,31.1507,31.1975,109100.0
2009-07-16 12:45:00,46.64,46.68,46.63,46.68,107600.0,31.1975,31.2242,31.1908,31.2242,107600.0
2009-07-16 12:50:00,46.67,46.73,46.63,46.64,182000.0,31.2176,31.2577,31.1908,31.1975,182000.0
2009-07-16 12:55:00,46.64,46.67,46.61,46.64,108500.0,31.1975,31.2176,31.1774,31.1975,108500.0
2009-07-16 13:00:00,46.64,46.66,46.62,46.66,92700.0,31.1975,31.2109,31.1841,31.2109,92700.0
2009-07-16 13:05:00,46.66,46.68,46.6,46.66,170900.0,31.2109,31.2242,31.1707,31.2109,170900.0
2009-07-16 13:10:00,46.66,46.7,46.65,46.69,237900.0,31.2109,31.2376,31.2042,31.2309,237900.0
2009-07-16 13:15:00,46.7,46.72,46.69,46.69,87100.0,31.2376,31.251,31.2309,31.2309,87100.0
2009-07-16 13:20:00,46.69,46.73,46.67,46.71,159500.0,31.2309,31.2577,31.2176,31.2443,159500.0
2009-07-16 13:25:00,46.72,46.72,46.65,46.68,107500.0,31.251,31.251,31.2042,31.2242,107500.0
2009-07-16 13:30:00,46.68,46.72,46.65,46.67,165000.0,31.2242,31.251,31.2042,31.2176,165000.0
2009-07-16 13:35:00,46.67,46.68,46.63,46.65,135400.0,31.2176,31.2242,31.1908,31.2042,135400.0
2009-07-16 13:40:00,46.65,46.73,46.64,46.71,157900.0,31.2042,31.2577,31.1975,31.2443,157900.0
2009-07-16 13:45:00,46.71,46.72,46.66,46.67,240400.0,31.2443,31.251,31.2109,31.2176,240400.0
2009-07-16 13:50:00,46.68,46.75,46.63,46.7,377800.0,31.2242,31.2711,31.1908,31.2376,377800.0
2009-07-16 13:55:00,46.69,46.73,46.68,46.72,157300.0,31.2309,31.2577,31.2242,31.251,157300.0
2009-07-16 14:00:00,46.73,46.75,46.63,46.63,290300.0,31.2577,31.2711,31.1908,31.1908,290300.0
2009-07-16 14:05:00,46.64,46.65,46.6,46.63,144500.0,31.1975,31.2042,31.1707,31.1908,144500.0
2009-07-16 14:10:00,46.62,46.67,46.6,46.65,171900.0,31.1841,31.2176,31.1707,31.2042,171900.0
2009-07-16 14:15:00,46.64,46.69,46.64,46.67,200200.0,31.1975,31.2309,31.1975,31.2176,200200.0
2009-07-16 14:20:00,46.66,46.73,46.66,46.68,243500.0,31.2109,31.2577,31.2109,31.2242,243500.0
2009-07-16 14:25:00,46.67,46.74,46.63,46.69,322600.0,31.2176,31.2644,31.1908,31.2309,322600.0
2009-07-16 14:30:00,46.69,46.69,46.63,46.64,137400.0,31.2309,31.2309,31.1908,31.1975,137400.0
2009-07-16 14:35:00,46.64,46.74,46.63,46.71,234000.0,31.1975,31.2644,31.1908,31.2443,234000.0
2009-07-16 14:40:00,46.71,46.73,46.62,46.67,202200.0,31.2443,31.2577,31.1841,31.2176,202200.0
2009-07-16 14:45:00,46.67,46.72,46.59,46.69,240600.0,31.2176,31.251,31.164,31.2309,240600.0
2009-07-16 14:50:00,46.69,46.75,46.67,46.73,173600.0,31.2309,31.2711,31.2176,31.2577,173600.0
2009-07-16 14:55:00,46.73,46.74,46.7,46.7,128000.0,31.2577,31.2644,31.2376,31.2376,128000.0
2009-07-16 15:00:00,46.71,46.72,46.67,46.69,141500.0,31.2443,31.251,31.2176,31.2309,141500.0
2009-07-16 15:05:00,46.68,46.69,46.61,46.61,203400.0,31.2242,31.2309,31.1774,31.1774,203400.0
2009-07-16 15:10:00,46.61,46.67,46.61,46.64,300500.0,31.1774,31.2176,31.1774,31.1975,300500.0
2009-07-16 15:15:00,46.64,46.68,46.61,46.68,181200.0,31.1975,31.2242,31.1774,31.2242,181200.0
2009-07-16 15:20:00,46.68,46.73,46.67,46.68,280000.0,31.2242,31.2577,31.2176,31.2242,280000.0
2009-07-16 15:25:00,46.68,46.78,46.65,46.75,250300.0,31.2242,31.2911,31.2042,31.2711,250300.0
2009-07-16 15:30:00,46.75,46.78,46.7,46.75,237300.0,31.2711,31.2911,31.2376,31.2711,237300.0
2009-07-16 15:35:00,46.75,46.78,46.71,46.72,275600.0,31.2711,31.2911,31.2443,31.251,275600.0
2009-07-16 15:40:00,46.71,46.84,46.71,46.78,440900.0,31.2443,31.3313,31.2443,31.2911,440900.0
2009-07-16 15:45:00,46.79,46.81,46.74,46.75,419800.0,31.2978,31.3112,31.2644,31.2711,419800.0
2009-07-16 15:50:00,46.75,46.79,46.69,46.7,678500.0,31.2711,31.2978,31.2309,31.2376,678500.0
2009-07-16 15:55:00,46.7,46.71,46.63,46.71,619500.0,31.2376,31.2443,31.1908,31.2443,619500.0
2009-07-17 09:30:00,46.89,46.93,46.45,46.49,2048700.0,31.3647,31.3915,31.0704,31.0972,2048700.0
2009-07-17 09:35:00,46.48,46.71,46.3,46.3,408600.0,31.0905,31.2443,30.9701,30.9701,408600.0
2009-07-17 09:40:00,46.3,46.5,46.25,46.41,288500.0,30.9701,31.1038,30.9366,31.0436,288500.0
2009-07-17 09:45:00,46.41,46.52,46.35,46.42,208300.0,31.0436,31.1172,31.0035,31.0503,208300.0
2009-07-17 09:50:00,46.41,46.53,46.36,46.52,195500.0,31.0436,31.1239,31.0102,31.1172,195500.0
2009-07-17 09:55:00,46.52,46.59,46.49,46.57,136400.0,31.1172,31.164,31.0972,31.1507,136400.0
2009-07-17 10:00:00,46.56,46.57,46.35,46.37,229100.0,31.144,31.1507,31.0035,31.0169,229100.0
2009-07-17 10:05:00,46.36,46.47,46.36,46.41,283100.0,31.0102,31.0838,31.0102,31.0436,283100.0
2009-07-17 10:10:00,46.42,46.55,46.38,46.44,290200.0,31.0503,31.1373,31.0236,31.0637,290200.0
2009-07-17 10:15:00,46.44,46.59,46.41,46.55,185700.0,31.0637,31.164,31.0436,31.1373,185700.0
2009-07-17 10:20:00,46.56,46.7,46.55,46.68,290600.0,31.144,31.2376,31.1373,31.2242,290600.0
2009-07-17 10:25:00,46.67,46.67,46.58,46.63,123900.0,31.2176,31.2176,31.1574,31.1908,123900.0
2009-07-17 10:30:00,46.63,46.82,46.63,46.75,318100.0,31.1908,31.3179,31.1908,31.2711,318100.0
2009-07-17 10:35:00,46.75,46.85,46.72,46.78,218200.0,31.2711,31.338,31.251,31.2911,218200.0
2009-07-17 10:40:00,46.79,46.83,46.66,46.75,196400.0,31.2978,31.3246,31.2109,31.2711,196400.0
2009-07-17 10:45:00,46.75,46.86,46.75,46.78,137700.0,31.2711,31.3446,31.2711,31.2911,137700.0
2009-07-17 10:50:00,46.79,46.85,46.77,46.8,197100.0,31.2978,31.338,31.2844,31.3045,197100.0
2009-07-17 10:55:00,46.81,46.88,46.8,46.84,87000.0,31.3112,31.358,31.3045,31.3313,87000.0
2009-07-17 11:00:00,46.83,46.87,46.78,46.82,168700.0,31.3246,31.3513,31.2911,31.3179,168700.0
2009-07-17 11:05:00,46.83,46.83,46.73,46.73,141400.0,31.3246,31.3246,31.2577,31.2577,141400.0
2009-07-17 11:10:00,46.73,46.74,46.65,46.66,167400.0,31.2577,31.2644,31.2042,31.2109,167400.0
2009-07-17 11:15:00,46.67,46.74,46.61,46.66,204100.0,31.2176,31.2644,31.1774,31.2109,204100.0
2009-07-17 11:20:00,46.65,46.78,46.61,46.75,159000.0,31.2042,31.2911,31.1774,31.2711,159000.0
2009-07-17 11:25:00,46.75,46.8,46.69,46.78,149100.0,31.2711,31.3045,31.2309,31.2911,149100.0
2009-07-17 11:30:00,46.77,46.77,46.69,46.7,159900.0,31.2844,31.2844,31.2309,31.2376,159900.0
2009-07-17 11:35:00,46.69,46.73,46.68,46.72,99400.0,31.2309,31.2577,31.2242,31.251,99400.0
2009-07-17 11:40:00,46.7,46.71,46.62,46.67,222900.0,31.2376,31.2443,31.1841,31.2176,222900.0
2009-07-17 11:45:00,46.68,46.74,46.57,46.72,197200.0,31.2242,31.2644,31.1507,31.251,197200.0
2009-07-17 11:50:00,46.74,46.76,46.67,46.74,300400.0,31.2644,31.2778,31.2176,31.2644,300400.0
2009-07-17 11:55:00,46.74,46.77,46.7,46.71,149800.0,31.2644,31.2844,31.2376,31.2443,149800.0
2009-07-17 12:00:00,46.71,46.82,46.69,46.81,114000.0,31.2443,31.3179,31.2309,31.3112,114000.0
2009-07-17 12:05:00,46.82,46.92,46.8,46.9,159900.0,31.3179,31.3848,31.3045,31.3714,159900.0
2009-07-17 12:10:00,46.91,46.91,46.83,46.89,150300.0,31.3781,31.3781,31.3246,31.3647,150300.0
2009-07-17 12:15:00,46.89,46.96,46.89,46.95,128800.0,31.3647,31.4115,31.3647,31.4048,128800.0
2009-07-17 12:20:00,46.96,46.99,46.94,46.96,203800.0,31.4115,31.4316,31.3982,31.4115,203800.0
2009-07-17 12:25:00,46.96,47.01,46.96,46.99,378500.0,31.4115,31.445,31.4115,31.4316,378500.0
2009-07-17 12:30:00,47.0,47.05,46.99,47.03,149500.0,31.4383,31.4717,31.4316,31.4584,149500.0
2009-07-17 12:35:00,47.03,47.08,47.02,47.07,191900.0,31.4584,31.4918,31.4517,31.4851,191900.0
2009-07-17 12:40:00,47.08,47.08,47.0,47.01,110400.0,31.4918,31.4918,31.4383,31.445,110400.0
2009-07-17 12:45:00,47.0,47.0,46.91,46.91,228200.0,31.4383,31.4383,31.3781,31.3781,228200.0
2009-07-17 12:50:00,46.91,47.0,46.91,46.98,187100.0,31.3781,31.4383,31.3781,31.4249,187100.0
2009-07-17 12:55:00,46.98,47.01,46.97,46.99,102400.0,31.4249,31.445,31.4182,31.4316,102400.0
2009-07-17 13:00:00,46.98,47.0,46.97,46.99,72400.0,31.4249,31.4383,31.4182,31.4316,72400.0
2009-07-17 13:05:00,47.0,47.02,46.98,46.98,122000.0,31.4383,31.4517,31.4249,31.4249,122000.0
2009-07-17 13:10:00,46.98,47.0,46.96,47.0,57000.0,31.4249,31.4383,31.4115,31.4383,57000.0
2009-07-17 13:15:00,46.99,47.1,46.99,47.09,378800.0,31.4316,31.5052,31.4316,31.4985,378800.0
2009-07-17 13:20:00,47.09,47.19,47.08,47.15,346300.0,31.4985,31.5654,31.4918,31.5386,346300.0
2009-07-17 13:25:00,47.15,47.2,47.09,47.16,275600.0,31.5386,31.5721,31.4985,31.5453,275600.0
2009-07-17 13:30:00,47.16,47.3,47.15,47.3,291500.0,31.5453,31.639,31.5386,31.639,291500.0
2009-07-17 13:35:00,47.3,47.33,47.23,47.23,542300.0,31.639,31.659,31.5921,31.5921,542300.0
2009-07-17 13:40:00,47.23,47.3,47.19,47.28,217500.0,31.5921,31.639,31.5654,31.6256,217500.0
2009-07-17 13:45:00,47.29,47.3,47.18,47.22,121700.0,31.6323,31.639,31.5587,31.5855,121700.0
2009-07-17 13:50:00,47.22,47.24,47.18,47.23,146900.0,31.5855,31.5988,31.5587,31.5921,146900.0
2009-07-17 13:55:00,47.23,47.25,47.18,47.18,144500.0,31.5921,31.6055,31.5587,31.5587,144500.0
2009-07-17 14:00:00,47.19,47.25,47.19,47.24,282200.0,31.5654,31.6055,31.5654,31.5988,282200.0
2009-07-17 14:05:00,47.25,47.27,47.23,47.23,101700.0,31.6055,31.6189,31.5921,31.5921,101700.0
2009-07-17 14:10:00,47.23,47.3,47.22,47.28,186600.0,31.5921,31.639,31.5855,31.6256,186600.0
2009-07-17 14:15:00,47.29,47.3,47.21,47.22,225000.0,31.6323,31.639,31.5788,31.5855,225000.0
2009-07-17 14:20:00,47.22,47.24,47.19,47.22,98000.0,31.5855,31.5988,31.5654,31.5855,98000.0
2009-07-17 14:25:00,47.22,47.33,47.21,47.31,223800.0,31.5855,31.659,31.5788,31.6457,223800.0
2009-07-17 14:30:00,47.31,47.4,47.3,47.38,228200.0,31.6457,31.7059,31.639,31.6925,228200.0
2009-07-17 14:35:00,47.38,47.4,47.34,47.35,154300.0,31.6925,31.7059,31.6657,31.6724,154300.0
2009-07-17 14:40:00,47.36,47.42,47.32,47.38,353100.0,31.6791,31.7192,31.6523,31.6925,353100.0
2009-07-17 14:45:00,47.38,47.39,47.3,47.39,290500.0,31.6925,31.6992,31.639,31.6992,290500.0
2009-07-17 14:50:00,47.38,47.46,47.37,47.43,268500.0,31.6925,31.746,31.6858,31.7259,268500.0
2009-07-17 14:55:00,47.44,47.58,47.42,47.57,547000.0,31.7326,31.8263,31.7192,31.8196,547000.0
2009-07-17 15:00:00,47.58,47.61,47.56,47.56,298100.0,31.8263,31.8463,31.8129,31.8129,298100.0
2009-07-17 15:05:00,47.56,47.57,47.43,47.43,355800.0,31.8129,31.8196,31.7259,31.7259,355800.0
2009-07-17 15:10:00,47.43,47.49,47.4,47.47,417700.0,31.7259,31.7661,31.7059,31.7527,417700.0
2009-07-17 15:15:00,47.47,47.51,47.44,47.47,335200.0,31.7527,31.7794,31.7326,31.7527,335200.0
2009-07-17 15:20:00,47.48,47.51,47.46,47.46,228000.0,31.7594,31.7794,31.746,31.746,228000.0
2009-07-17 15:25:00,47.46,47.5,47.24,47.44,838300.0,31.746,31.7727,31.5988,31.7326,838300.0
2009-07-17 15:30:00,47.44,47.44,47.31,47.33,511000.0,31.7326,31.7326,31.6457,31.659,511000.0
2009-07-17 15:35:00,47.32,47.34,47.26,47.28,269200.0,31.6523,31.6657,31.6122,31.6256,269200.0
2009-07-17 15:40:00,47.28,47.36,47.27,47.3,569300.0,31.6256,31.6791,31.6189,31.639,569300.0
2009-07-17 15:45:00,47.3,47.32,47.24,47.29,415900.0,31.639,31.6523,31.5988,31.6323,415900.0
2009-07-17 15:50:00,47.29,47.32,47.14,47.21,1486900.0,31.6323,31.6523,31.5319,31.5788,1486900.0
2009-07-17 15:55:00,47.21,47.49,47.19,47.45,777000.0,31.5788,31.7661,31.5654,31.7393,777000.0
2009-07-20 09:30:00,47.49,47.49,46.83,47.02,625800.0,31.7661,31.7661,31.3246,31.4517,625800.0
2009-07-20 09:35:00,47.03,47.1,46.89,47.01,509400.0,31.4584,31.5052,31.3647,31.445,509400.0
2009-07-20 09:40:00,47.09,47.1,46.78,46.92,338400.0,31.4985,31.5052,31.2911,31.3848,338400.0
2009-07-20 09:45:00,46.92,47.1,46.92,46.99,438300.0,31.3848,31.5052,31.3848,31.4316,438300.0
2009-07-20 09:50:00,46.99,47.05,46.98,47.05,235300.0,31.4316,31.4717,31.4249,31.4717,235300.0
2009-07-20 09:55:00,47.05,47.05,46.98,47.0,170700.0,31.4717,31.4717,31.4249,31.4383,170700.0
2009-07-20 10:00:00,46.99,47.18,46.92,46.98,376000.0,31.4316,31.5587,31.3848,31.4249,376000.0
2009-07-20 10:05:00,46.98,47.0,46.86,46.86,266900.0,31.4249,31.4383,31.3446,31.3446,266900.0
2009-07-20 10:10:00,46.86,46.93,46.8,46.81,320300.0,31.3446,31.3915,31.3045,31.3112,320300.0
2009-07-20 10:15:00,46.81,46.9,46.78,46.81,196200.0,31.3112,31.3714,31.2911,31.3112,196200.0
2009-07-20 10:20:00,46.81,46.82,46.67,46.76,267200.0,31.3112,31.3179,31.2176,31.2778,267200.0
2009-07-20 10:25:00,46.76,46.77,46.66,46.69,234100.0,31.2778,31.2844,31.2109,31.2309,234100.0
2009-07-20 10:30:00,46.68,46.71,46.57,46.61,167900.0,31.2242,31.2443,31.1507,31.1774,167900.0
2009-07-20 10:35:00,46.62,46.77,46.61,46.7,113100.0,31.1841,31.2844,31.1774,31.2376,113100.0
2009-07-20 10:40:00,46.7,46.81,46.67,46.81,177300.0,31.2376,31.3112,31.2176,31.3112,177300.0
2009-07-20 10:45:00,46.8,46.83,46.71,46.72,235500.0,31.3045,31.3246,31.2443,31.251,235500.0
2009-07-20 10:50:00,46.72,46.76,46.61,46.62,390900.0,31.251,31.2778,31.1774,31.1841,390900.0
2009-07-20 10:55:00,46.62,46.7,46.57,46.58,350500.0,31.1841,31.2376,31.1507,31.1574,350500.0
2009-07-20 11:00:00,46.58,46.61,46.54,46.55,300300.0,31.1574,31.1774,31.1306,31.1373,300300.0
2009-07-20 11:05:00,46.55,46.56,46.43,46.47,335300.0,31.1373,31.144,31.057,31.0838,335300.0
2009-07-20 11:10:00,46.47,46.53,46.45,46.5,176800.0,31.0838,31.1239,31.0704,31.1038,176800.0
2009-07-20 11:15:00,46.49,46.51,46.39,46.4,171400.0,31.0972,31.1105,31.0303,31.037,171400.0
2009-07-20 11:20:00,46.39,46.6,46.39,46.59,180300.0,31.0303,31.1707,31.0303,31.164,180300.0
2009-07-20 11:25:00,46.6,46.67,46.58,46.64,129900.0,31.1707,31.2176,31.1574,31.1975,129900.0
2009-07-20 11:30:00,46.64,46.73,46.61,46.71,151700.0,31.1975,31.2577,31.1774,31.2443,151700.0
2009-07-20 11:35:00,46.71,46.75,46.67,46.75,121400.0,31.2443,31.2711,31.2176,31.2711,121400.0
2009-07-20 11:40:00,46.75,46.8,46.74,46.79,113200.0,31.2711,31.3045,31.2644,31.2978,113200.0
2009-07-20 11:45:00,46.8,46.84,46.75,46.75,118500.0,31.3045,31.3313,31.2711,31.2711,118500.0
2009-07-20 11:50:00,46.76,46.8,46.66,46.73,168800.0,31.2778,31.3045,31.2109,31.2577,168800.0
2009-07-20 11:55:00,46.74,46.75,46.69,46.72,69300.0,31.2644,31.2711,31.2309,31.251,69300.0
2009-07-20 12:00:00,46.71,46.79,46.7,46.72,99600.0,31.2443,31.2978,31.2376,31.251,99600.0
2009-07-20 12:05:00,46.72,46.81,46.72,46.77,125400.0,31.251,31.3112,31.251,31.2844,125400.0
2009-07-20 12:10:00,46.78,46.78,46.7,46.71,90600.0,31.2911,31.2911,31.2376,31.2443,90600.0
2009-07-20 12:15:00,46.7,46.73,46.66,46.66,125900.0,31.2376,31.2577,31.2109,31.2109,125900.0
2009-07-20 12:20:00,46.66,46.69,46.63,46.65,124400.0,31.2109,31.2309,31.1908,31.2042,124400.0
2009-07-20 12:25:00,46.65,46.67,46.63,46.67,59300.0,31.2042,31.2176,31.1908,31.2176,59300.0
2009-07-20 12:30:00,46.66,46.8,46.66,46.79,199400.0,31.2109,31.3045,31.2109,31.2978,199400.0
2009-07-20 12:35:00,46.79,46.8,46.79,46.79,71900.0,31.2978,31.3045,31.2978,31.2978,71900.0
2009-07-20 12:40:00,46.79,46.83,46.79,46.79,107000.0,31.2978,31.3246,31.2978,31.2978,107000.0
2009-07-20 12:45:00,46.8,46.84,46.79,46.79,97500.0,31.3045,31.3313,31.2978,31.2978,97500.0
2009-07-20 12:50:00,46.79,46.84,46.79,46.83,92200.0,31.2978,31.3313,31.2978,31.3246,92200.0
2009-07-20 12:55:00,46.83,46.9,46.83,46.89,98600.0,31.3246,31.3714,31.3246,31.3647,98600.0
2009-07-20 13:00:00,46.89,46.9,46.87,46.88,115000.0,31.3647,31.3714,31.3513,31.358,115000.0
2009-07-20 13:05:00,46.87,46.98,46.87,46.97,182800.0,31.3513,31.4249,31.3513,31.4182,182800.0
2009-07-20 13:10:00,46.97,46.98,46.86,46.87,433300.0,31.4182,31.4249,31.3446,31.3513,433300.0
2009-07-20 13:15:00,46.88,46.88,46.76,46.78,161700.0,31.358,31.358,31.2778,31.2911,161700.0
2009-07-20 13:20:00,46.78,46.78,46.73,46.73,210600.0,31.2911,31.2911,31.2577,31.2577,210600.0
2009-07-20 13:25:00,46.74,46.74,46.66,46.71,264700.0,31.2644,31.2644,31.2109,31.2443,264700.0
2009-07-20 13:30:00,46.71,46.8,46.69,46.8,98100.0,31.2443,31.3045,31.2309,31.3045,98100.0
2009-07-20 13:35:00,46.8,46.85,46.78,46.84,229500.0,31.3045,31.338,31.2911,31.3313,229500.0
2009-07-20 13:40:00,46.84,46.93,46.79,46.91,193100.0,31.3313,31.3915,31.2978,31.3781,193100.0
2009-07-20 13:45:00,46.91,47.02,46.9,47.0,193700.0,31.3781,31.4517,31.3714,31.4383,193700.0
2009-07-20 13:50:00,47.0,47.05,46.94,47.0,159100.0,31.4383,31.4717,31.3982,31.4383,159100.0
2009-07-20 13:55:00,47.01,47.05,47.0,47.0,103900.0,31.445,31.4717,31.4383,31.4383,103900.0
2009-07-20 14:00:00,47.0,47.02,46.93,47.0,98600.0,31.4383,31.4517,31.3915,31.4383,98600.0
2009-07-20 14:05:00,47.0,47.04,46.99,47.0,138400.0,31.4383,31.465,31.4316,31.4383,138400.0
2009-07-20 14:10:00,47.01,47.08,46.99,47.06,110500.0,31.445,31.4918,31.4316,31.4784,110500.0
2009-07-20 14:15:00,47.05,47.17,47.03,47.14,231600.0,31.4717,31.552,31.4584,31.5319,231600.0
2009-07-20 14:20:00,47.13,47.15,46.91,46.92,248500.0,31.5253,31.5386,31.3781,31.3848,248500.0
2009-07-20 14:25:00,46.91,46.91,46.66,46.7,681400.0,31.3781,31.3781,31.2109,31.2376,681400.0
2009-07-20 14:30:00,46.7,46.83,46.7,46.77,251400.0,31.2376,31.3246,31.2376,31.2844,251400.0
2009-07-20 14:35:00,46.76,46.78,46.7,46.7,124400.0,31.2778,31.2911,31.2376,31.2376,124400.0
2009-07-20 14:40:00,46.7,46.77,46.66,46.74,144500.0,31.2376,31.2844,31.2109,31.2644,144500.0
2009-07-20 14:45:00,46.74,46.84,46.74,46.83,145800.0,31.2644,31.3313,31.2644,31.3246,145800.0
2009-07-20 14:50:00,46.84,46.88,46.82,46.84,79300.0,31.3313,31.358,31.3179,31.3313,79300.0
2009-07-20 14:55:00,46.84,46.86,46.79,46.81,89300.0,31.3313,31.3446,31.2978,31.3112,89300.0
2009-07-20 15:00:00,46.81,46.99,46.8,46.95,208300.0,31.3112,31.4316,31.3045,31.4048,208300.0
2009-07-20 15:05:00,46.95,47.09,46.95,47.0,174900.0,31.4048,31.4985,31.4048,31.4383,174900.0
2009-07-20 15:10:00,46.99,47.07,46.98,47.05,236100.0,31.4316,31.4851,31.4249,31.4717,236100.0
2009-07-20 15:15:00,47.06,47.07,46.94,46.95,184600.0,31.4784,31.4851,31.3982,31.4048,184600.0
2009-07-20 15:20:00,46.94,47.0,46.92,47.0,114300.0,31.3982,31.4383,31.3848,31.4383,114300.0
2009-07-20 15:25:00,46.99,47.01,46.94,46.94,121700.0,31.4316,31.445,31.3982,31.3982,121700.0
2009-07-20 15:30:00,46.95,46.96,46.82,46.96,219800.0,31.4048,31.4115,31.3179,31.4115,219800.0
2009-07-20 15:35:00,46.96,46.99,46.9,46.98,179500.0,31.4115,31.4316,31.3714,31.4249,179500.0
2009-07-20 15:40:00,46.98,47.0,46.88,46.94,250000.0,31.4249,31.4383,31.358,31.3982,250000.0
2009-07-20 15:45:00,46.94,46.99,46.9,46.98,259200.0,31.3982,31.4316,31.3714,31.4249,259200.0
2009-07-20 15:50:00,46.98,47.15,46.98,47.06,564800.0,31.4249,31.5386,31.4249,31.4784,564800.0
2009-07-20 15:55:00,47.07,47.08,46.89,47.08,966600.0,31.4851,31.4918,31.3647,31.4918,966600.0
2009-07-21 09:30:00,47.02,47.03,46.7,46.82,356500.0,31.4517,31.4584,31.2376,31.3179,356500.0
2009-07-21 09:35:00,46.81,47.1,46.75,46.96,319200.0,31.3112,31.5052,31.2711,31.4115,319200.0
2009-07-21 09:40:00,46.96,46.98,46.71,46.73,401300.0,31.4115,31.4249,31.2443,31.2577,401300.0
2009-07-21 09:45:00,46.72,46.75,46.47,46.58,315400.0,31.251,31.2711,31.0838,31.1574,315400.0
2009-07-21 09:50:00,46.6,46.72,46.51,46.7,226500.0,31.1707,31.251,31.1105,31.2376,226500.0
2009-07-21 09:55:00,46.71,46.76,46.63,46.65,145200.0,31.2443,31.2778,31.1908,31.2042,145200.0
2009-07-21 10:00:00,46.66,46.79,46.45,46.46,300100.0,31.2109,31.2978,31.0704,31.0771,300100.0
2009-07-21 10:05:00,46.46,46.58,46.42,46.49,165000.0,31.0771,31.1574,31.0503,31.0972,165000.0
2009-07-21 10:10:00,46.48,46.63,46.36,46.6,238400.0,31.0905,31.1908,31.0102,31.1707,238400.0
2009-07-21 10:15:00,46.6,46.82,46.58,46.8,288400.0,31.1707,31.3179,31.1574,31.3045,288400.0
2009-07-21 10:20:00,46.8,46.88,46.77,46.86,328100.0,31.3045,31.358,31.2844,31.3446,328100.0
2009-07-21 10:25:00,46.86,46.99,46.85,46.99,312800.0,31.3446,31.4316,31.338,31.4316,312800.0
2009-07-21 10:30:00,46.99,47.34,46.98,47.34,492100.0,31.4316,31.6657,31.4249,31.6657,492100.0
2009-07-21 10:35:00,47.33,47.41,47.2,47.27,556900.0,31.659,31.7125,31.5721,31.6189,556900.0
2009-07-21 10:40:00,47.27,47.29,47.12,47.15,198300.0,31.6189,31.6323,31.5186,31.5386,198300.0
2009-07-21 10:45:00,47.14,47.18,47.06,47.17,138400.0,31.5319,31.5587,31.4784,31.552,138400.0
2009-07-21 10:50:00,47.18,47.31,47.1,47.31,176600.0,31.5587,31.6457,31.5052,31.6457,176600.0
2009-07-21 10:55:00,47.32,47.6,47.32,47.54,434900.0,31.6523,31.8396,31.6523,31.7995,434900.0
2009-07-21 11:00:00,47.53,47.53,47.42,47.42,167700.0,31.7928,31.7928,31.7192,31.7192,167700.0
2009-07-21 11:05:00,47.42,47.42,47.26,47.32,229000.0,31.7192,31.7192,31.6122,31.6523,229000.0
2009-07-21 11:10:00,47.32,47.51,47.3,47.48,381700.0,31.6523,31.7794,31.639,31.7594,381700.0
2009-07-21 11:15:00,47.48,47.65,47.45,47.62,358700.0,31.7594,31.8731,31.7393,31.853,358700.0
2009-07-21 11:20:00,47.63,47.76,47.62,47.68,475200.0,31.8597,31.9467,31.853,31.8931,475200.0
2009-07-21 11:25:00,47.68,47.71,47.63,47.68,304300.0,31.8931,31.9132,31.8597,31.8931,304300.0
2009-07-21 11:30:00,47.67,47.74,47.52,47.65,228100.0,31.8865,31.9333,31.7861,31.8731,228100.0
2009-07-21 11:35:00,47.65,47.66,47.51,47.53,318400.0,31.8731,31.8798,31.7794,31.7928,318400.0
2009-07-21 11:40:00,47.53,47.54,47.34,47.35,209300.0,31.7928,31.7995,31.6657,31.6724,209300.0
2009-07-21 11:45:00,47.35,47.38,47.3,47.34,261500.0,31.6724,31.6925,31.639,31.6657,261500.0
2009-07-21 11:50:00,47.34,47.39,47.27,47.3,153700.0,31.6657,31.6992,31.6189,31.639,153700.0
2009-07-21 11:55:00,47.3,47.31,47.17,47.28,224000.0,31.639,31.6457,31.552,31.6256,224000.0
2009-07-21 12:00:00,47.27,47.32,47.24,47.3,159200.0,31.6189,31.6523,31.5988,31.639,159200.0
2009-07-21 12:05:00,47.3,47.3,47.15,47.19,161300.0,31.639,31.639,31.5386,31.5654,161300.0
2009-07-21 12:10:00,47.18,47.22,47.16,47.21,96500.0,31.5587,31.5855,31.5453,31.5788,96500.0
2009-07-21 12:15:00,47.21,47.21,47.15,47.16,127100.0,31.5788,31.5788,31.5386,31.5453,127100.0
2009-07-21 12:20:00,47.15,47.22,47.11,47.21,174000.0,31.5386,31.5855,31.5119,31.5788,174000.0
2009-07-21 12:25:00,47.22,47.32,47.22,47.29,112200.0,31.5855,31.6523,31.5855,31.6323,112200.0
2009-07-21 12:30:00,47.29,47.32,47.23,47.25,86100.0,31.6323,31.6523,31.5921,31.6055,86100.0
2009-07-21 12:35:00,47.24,47.41,47.24,47.37,196900.0,31.5988,31.7125,31.5988,31.6858,196900.0
2009-07-21 12:40:00,47.36,47.44,47.35,47.41,173400.0,31.6791,31.7326,31.6724,31.7125,173400.0
2009-07-21 12:45:00,47.41,47.48,47.33,47.34,136100.0,31.7125,31.7594,31.659,31.6657,136100.0
2009-07-21 12:50:00,47.33,47.34,47.19,47.25,168000.0,31.659,31.6657,31.5654,31.6055,168000.0
2009-07-21 12:55:00,47.26,47.39,47.22,47.39,112800.0,31.6122,31.6992,31.5855,31.6992,112800.0
2009-07-21 13:00:00,47.38,47.38,47.24,47.27,138000.0,31.6925,31.6925,31.5988,31.6189,138000.0
2009-07-21 13:05:00,47.27,47.31,47.2,47.29,164700.0,31.6189,31.6457,31.5721,31.6323,164700.0
2009-07-21 13:10:00,47.29,47.29,47.2,47.28,158200.0,31.6323,31.6323,31.5721,31.6256,158200.0
2009-07-21 13:15:00,47.28,47.39,47.27,47.37,107500.0,31.6256,31.6992,31.6189,31.6858,107500.0
2009-07-21 13:20:00,47.37,47.37,47.31,47.31,29600.0,31.6858,31.6858,31.6457,31.6457,29600.0
2009-07-21 13:25:00,47.31,47.32,47.31,47.31,219900.0,31.6457,31.6523,31.6457,31.6457,219900.0
2009-07-21 13:30:00,47.31,47.36,47.3,47.35,210100.0,31.6457,31.6791,31.639,31.6724,210100.0
2009-07-21 13:35:00,47.35,47.37,47.26,47.27,162100.0,31.6724,31.6858,31.6122,31.6189,162100.0
2009-07-21 13:40:00,47.26,47.37,47.25,47.3,146400.0,31.6122,31.6858,31.6055,31.639,146400.0
2009-07-21 13:45:00,47.29,47.5,47.29,47.48,301500.0,31.6323,31.7727,31.6323,31.7594,301500.0
2009-07-21 13:50:00,47.47,47.48,47.38,47.38,153800.0,31.7527,31.7594,31.6925,31.6925,153800.0
2009-07-21 13:55:00,47.38,47.41,47.33,47.4,62900.0,31.6925,31.7125,31.659,31.7059,62900.0
2009-07-21 14:00:00,47.4,47.41,47.35,47.35,78400.0,31.7059,31.7125,31.6724,31.6724,78400.0
2009-07-21 14:05:00,47.36,47.36,47.3,47.3,53100.0,31.6791,31.6791,31.639,31.639,53100.0
2009-07-21 14:10:00,47.3,47.34,47.29,47.33,136700.0,31.639,31.6657,31.6323,31.659,136700.0
2009-07-21 14:15:00,47.32,47.35,47.27,47.3,116000.0,31.6523,31.6724,31.6189,31.639,116000.0
2009-07-21 14:20:00,47.3,47.33,47.27,47.32,83100.0,31.639,31.659,31.6189,31.6523,83100.0
2009-07-21 14:25:00,47.32,47.32,47.23,47.24,145200.0,31.6523,31.6523,31.5921,31.5988,145200.0
2009-07-21 14:30:00,47.23,47.3,47.15,47.24,212700.0,31.5921,31.639,31.5386,31.5988,212700.0
2009-07-21 14:35:00,47.25,47.42,47.24,47.37,211000.0,31.6055,31.7192,31.5988,31.6858,211000.0
2009-07-21 14:40:00,47.37,47.37,47.29,47.34,81300.0,31.6858,31.6858,31.6323,31.6657,81300.0
2009-07-21 14:45:00,47.35,47.41,47.28,47.36,308700.0,31.6724,31.7125,31.6256,31.6791,308700.0
2009-07-21 14:50:00,47.35,47.53,47.35,47.53,361500.0,31.6724,31.7928,31.6724,31.7928,361500.0
2009-07-21 14:55:00,47.53,47.68,47.51,47.62,338300.0,31.7928,31.8931,31.7794,31.853,338300.0
2009-07-21 15:00:00,47.62,47.71,47.61,47.67,239000.0,31.853,31.9132,31.8463,31.8865,239000.0
2009-07-21 15:05:00,47.68,47.71,47.63,47.71,231100.0,31.8931,31.9132,31.8597,31.9132,231100.0
2009-07-21 15:10:00,47.7,47.8,47.7,47.8,287300.0,31.9065,31.9734,31.9065,31.9734,287300.0
2009-07-21 15:15:00,47.79,47.79,47.66,47.72,611100.0,31.9667,31.9667,31.8798,31.9199,611100.0
2009-07-21 15:20:00,47.72,47.79,47.64,47.71,655800.0,31.9199,31.9667,31.8664,31.9132,655800.0
2009-07-21 15:25:00,47.7,47.83,47.7,47.78,454900.0,31.9065,31.9935,31.9065,31.96,454900.0
2009-07-21 15:30:00,47.78,47.84,47.71,47.74,345000.0,31.96,32.0002,31.9132,31.9333,345000.0
2009-07-21 15:35:00,47.73,47.78,47.7,47.75,197500.0,31.9266,31.96,31.9065,31.94,197500.0
2009-07-21 15:40:00,47.75,47.79,47.71,47.78,343500.0,31.94,31.9667,31.9132,31.96,343500.0
2009-07-21 15:45:00,47.78,47.8,47.7,47.75,405600.0,31.96,31.9734,31.9065,31.94,405600.0
2009-07-21 15:50:00,47.75,47.9,47.75,47.84,651300.0,31.94,32.0403,31.94,32.0002,651300.0
2009-07-21 15:55:00,47.84,48.0,47.84,47.97,1096300.0,32.0002,32.1072,32.0002,32.0871,1096300.0
2009-07-22 09:30:00,47.79,47.84,47.45,47.84,473600.0,31.9667,32.0002,31.7393,32.0002,473600.0
2009-07-22 09:35:00,47.85,48.0,47.8,47.98,429900.0,32.0069,32.1072,31.9734,32.0938,429900.0
2009-07-22 09:40:00,47.97,48.19,47.91,48.19,474400.0,32.0871,32.2343,32.047,32.2343,474400.0
2009-07-22 09:45:00,48.18,48.23,48.01,48.1,452900.0,32.2276,32.261,32.1139,32.1741,452900.0
2009-07-22 09:50:00,48.1,48.21,48.09,48.19,262300.0,32.1741,32.2477,32.1674,32.2343,262300.0
2009-07-22 09:55:00,48.19,48.21,48.08,48.21,222400.0,32.2343,32.2477,32.1607,32.2477,222400.0
2009-07-22 10:00:00,48.21,48.24,48.12,48.19,366700.0,32.2477,32.2677,32.1875,32.2343,366700.0
2009-07-22 10:05:00,48.2,48.2,48.04,48.07,320400.0,32.241,32.241,32.1339,32.154,320400.0
2009-07-22 10:10:00,48.08,48.1,47.9,47.96,258900.0,32.1607,32.1741,32.0403,32.0804,258900.0
2009-07-22 10:15:00,47.96,48.03,47.89,47.93,168200.0,32.0804,32.1273,32.0336,32.0604,168200.0
2009-07-22 10:20:00,47.92,48.08,47.9,48.06,135100.0,32.0537,32.1607,32.0403,32.1473,135100.0
2009-07-22 10:25:00,48.07,48.15,48.03,48.05,260200.0,32.154,32.2075,32.1273,32.1406,260200.0
2009-07-22 10:30:00,48.05,48.15,48.01,48.04,336600.0,32.1406,32.2075,32.1139,32.1339,336600.0
2009-07-22 10:35:00,48.05,48.15,48.01,48.15,167600.0,32.1406,32.2075,32.1139,32.2075,167600.0
2009-07-22 10:40:00,48.15,48.18,48.0,48.02,132200.0,32.2075,32.2276,32.1072,32.1206,132200.0
2009-07-22 10:45:00,48.01,48.08,47.96,48.05,148500.0,32.1139,32.1607,32.0804,32.1406,148500.0
2009-07-22 10:50:00,48.04,48.11,47.98,48.05,141800.0,32.1339,32.1808,32.0938,32.1406,141800.0
2009-07-22 10:55:00,48.06,48.11,48.02,48.08,85500.0,32.1473,32.1808,32.1206,32.1607,85500.0
2009-07-22 11:00:00,48.07,48.2,48.0,48.15,150300.0,32.154,32.241,32.1072,32.2075,150300.0
2009-07-22 11:05:00,48.15,48.24,48.12,48.22,150600.0,32.2075,32.2677,32.1875,32.2544,150600.0
2009-07-22 11:10:00,48.21,48.25,48.2,48.24,155100.0,32.2477,32.2744,32.241,32.2677,155100.0
2009-07-22 11:15:00,48.23,48.3,48.23,48.28,150500.0,32.261,32.3079,32.261,32.2945,150500.0
2009-07-22 11:20:00,48.29,48.33,48.28,48.3,153600.0,32.3012,32.3279,32.2945,32.3079,153600.0
2009-07-22 11:25:00,48.3,48.34,48.25,48.3,127000.0,32.3079,32.3346,32.2744,32.3079,127000.0
2009-07-22 11:30:00,48.3,48.41,48.3,48.4,272500.0,32.3079,32.3814,32.3079,32.3748,272500.0
2009-07-22 11:35:00,48.4,48.41,48.28,48.35,291500.0,32.3748,32.3814,32.2945,32.3413,291500.0
2009-07-22 11:40:00,48.35,48.45,48.34,48.4,127600.0,32.3413,32.4082,32.3346,32.3748,127600.0
2009-07-22 11:45:00,48.4,48.43,48.31,48.34,201300.0,32.3748,32.3948,32.3146,32.3346,201300.0
2009-07-22 11:50:00,48.34,48.39,48.34,48.36,125300.0,32.3346,32.3681,32.3346,32.348,125300.0
2009-07-22 11:55:00,48.36,48.43,48.35,48.41,103500.0,32.348,32.3948,32.3413,32.3814,103500.0
2009-07-22 12:00:00,48.41,48.46,48.34,48.4,142700.0,32.3814,32.4149,32.3346,32.3748,142700.0
2009-07-22 12:05:00,48.4,48.44,48.36,48.4,117700.0,32.3748,32.4015,32.348,32.3748,117700.0
2009-07-22 12:10:00,48.4,48.42,48.3,48.31,189200.0,32.3748,32.3881,32.3079,32.3146,189200.0
2009-07-22 12:15:00,48.31,48.37,48.31,48.37,67900.0,32.3146,32.3547,32.3146,32.3547,67900.0
2009-07-22 12:20:00,48.37,48.48,48.36,48.45,232300.0,32.3547,32.4283,32.348,32.4082,232300.0
2009-07-22 12:25:00,48.45,48.5,48.43,48.45,302800.0,32.4082,32.4416,32.3948,32.4082,302800.0
2009-07-22 12:30:00,48.44,48.57,48.44,48.54,338900.0,32.4015,32.4885,32.4015,32.4684,338900.0
2009-07-22 12:35:00,48.54,48.7,48.54,48.64,512300.0,32.4684,32.5754,32.4684,32.5353,512300.0
2009-07-22 12:40:00,48.64,48.66,48.54,48.55,200500.0,32.5353,32.5487,32.4684,32.4751,200500.0
2009-07-22 12:45:00,48.55,48.71,48.44,48.67,359500.0,32.4751,32.5821,32.4015,32.5554,359500.0
2009-07-22 12:50:00,48.68,48.72,48.59,48.62,184900.0,32.562,32.5888,32.5018,32.5219,184900.0
2009-07-22 12:55:00,48.63,48.66,48.55,48.65,182200.0,32.5286,32.5487,32.4751,32.542,182200.0
2009-07-22 13:00:00,48.64,48.66,48.54,48.57,140400.0,32.5353,32.5487,32.4684,32.4885,140400.0
2009-07-22 13:05:00,48.57,48.57,48.5,48.52,91600.0,32.4885,32.4885,32.4416,32.455,91600.0
2009-07-22 13:10:00,48.51,48.53,48.45,48.5,134800.0,32.4483,32.4617,32.4082,32.4416,134800.0
2009-07-22 13:15:00,48.5,48.57,48.47,48.53,132900.0,32.4416,32.4885,32.4216,32.4617,132900.0
2009-07-22 13:20:00,48.53,48.54,48.4,48.42,178000.0,32.4617,32.4684,32.3748,32.3881,178000.0
2009-07-22 13:25:00,48.43,48.44,48.37,48.4,140300.0,32.3948,32.4015,32.3547,32.3748,140300.0
2009-07-22 13:30:00,48.4,48.44,48.27,48.32,242600.0,32.3748,32.4015,32.2878,32.3212,242600.0
2009-07-22 13:35:00,48.33,48.38,48.31,48.38,130200.0,32.3279,32.3614,32.3146,32.3614,130200.0
2009-07-22 13:40:00,48.38,48.42,48.25,48.3,200600.0,32.3614,32.3881,32.2744,32.3079,200600.0
2009-07-22 13:45:00,48.3,48.33,48.28,48.29,169600.0,32.3079,32.3279,32.2945,32.3012,169600.0
2009-07-22 13:50:00,48.31,48.35,48.27,48.28,196400.0,32.3146,32.3413,32.2878,32.2945,196400.0
2009-07-22 13:55:00,48.28,48.31,48.23,48.3,166000.0,32.2945,32.3146,32.261,32.3079,166000.0
2009-07-22 14:00:00,48.31,48.35,48.2,48.28,274800.0,32.3146,32.3413,32.241,32.2945,274800.0
2009-07-22 14:05:00,48.28,48.29,48.13,48.17,306200.0,32.2945,32.3012,32.1942,32.2209,306200.0
2009-07-22 14:10:00,48.16,48.23,48.16,48.2,145600.0,32.2142,32.261,32.2142,32.241,145600.0
2009-07-22 14:15:00,48.19,48.29,48.18,48.26,164900.0,32.2343,32.3012,32.2276,32.2811,164900.0
2009-07-22 14:20:00,48.26,48.28,48.12,48.14,197200.0,32.2811,32.2945,32.1875,32.2008,197200.0
2009-07-22 14:25:00,48.15,48.18,48.13,48.14,130200.0,32.2075,32.2276,32.1942,32.2008,130200.0
2009-07-22 14:30:00,48.13,48.18,48.1,48.14,183200.0,32.1942,32.2276,32.1741,32.2008,183200.0
2009-07-22 14:35:00,48.15,48.2,48.12,48.19,94100.0,32.2075,32.241,32.1875,32.2343,94100.0
2009-07-22 14:40:00,48.19,48.35,48.18,48.34,196500.0,32.2343,32.3413,32.2276,32.3346,196500.0
2009-07-22 14:45:00,48.33,48.34,48.23,48.27,180200.0,32.3279,32.3346,32.261,32.2878,180200.0
2009-07-22 14:50:00,48.27,48.43,48.27,48.38,305700.0,32.2878,32.3948,32.2878,32.3614,305700.0
2009-07-22 14:55:00,48.39,48.49,48.35,48.43,234400.0,32.3681,32.435,32.3413,32.3948,234400.0
2009-07-22 15:00:00,48.43,48.55,48.41,48.55,286600.0,32.3948,32.4751,32.3814,32.4751,286600.0
2009-07-22 15:05:00,48.54,48.6,48.44,48.45,407700.0,32.4684,32.5085,32.4015,32.4082,407700.0
2009-07-22 15:10:00,48.45,48.46,48.28,48.31,305000.0,32.4082,32.4149,32.2945,32.3146,305000.0
2009-07-22 15:15:00,48.31,48.35,48.27,48.34,394800.0,32.3146,32.3413,32.2878,32.3346,394800.0
2009-07-22 15:20:00,48.33,48.37,48.26,48.29,316400.0,32.3279,32.3547,32.2811,32.3012,316400.0
2009-07-22 15:25:00,48.28,48.43,48.23,48.4,410500.0,32.2945,32.3948,32.261,32.3748,410500.0
2009-07-22 15:30:00,48.41,48.55,48.38,48.44,508800.0,32.3814,32.4751,32.3614,32.4015,508800.0
2009-07-22 15:35:00,48.47,48.48,48.39,48.45,360200.0,32.4216,32.4283,32.3681,32.4082,360200.0
2009-07-22 15:40:00,48.46,48.48,48.38,48.4,587500.0,32.4149,32.4283,32.3614,32.3748,587500.0
2009-07-22 15:45:00,48.4,48.51,48.34,48.37,784200.0,32.3748,32.4483,32.3346,32.3547,784200.0
2009-07-22 15:50:00,48.37,48.44,48.28,48.35,848400.0,32.3547,32.4015,32.2945,32.3413,848400.0
2009-07-22 15:55:00,48.35,48.7,48.34,48.49,1266900.0,32.3413,32.5754,32.3346,32.435,1266900.0
2009-07-23 09:30:00,46.35,46.62,46.12,46.6,1636600.0,31.0035,31.1841,30.8497,31.1707,1636600.0
2009-07-23 09:35:00,46.6,46.85,46.41,46.46,1667600.0,31.1707,31.338,31.0436,31.0771,1667600.0
2009-07-23 09:40:00,46.46,46.61,46.36,46.45,1060100.0,31.0771,31.1774,31.0102,31.0704,1060100.0
2009-07-23 09:45:00,46.44,46.45,46.23,46.28,1252900.0,31.0637,31.0704,30.9232,30.9567,1252900.0
2009-07-23 09:50:00,46.28,46.38,46.16,46.19,1218600.0,30.9567,31.0236,30.8764,30.8965,1218600.0
2009-07-23 09:55:00,46.2,46.28,46.05,46.28,1648500.0,30.9032,30.9567,30.8028,30.9567,1648500.0
2009-07-23 10:00:00,46.28,46.3,46.08,46.09,1039600.0,30.9567,30.9701,30.8229,30.8296,1039600.0
2009-07-23 10:05:00,46.09,46.5,46.0,46.47,1243900.0,30.8296,31.1038,30.7694,31.0838,1243900.0
2009-07-23 10:10:00,46.48,46.8,46.47,46.6,1263200.0,31.0905,31.3045,31.0838,31.1707,1263200.0
2009-07-23 10:15:00,46.6,46.76,46.56,46.71,1105800.0,31.1707,31.2778,31.144,31.2443,1105800.0
2009-07-23 10:20:00,46.71,46.72,46.53,46.57,554000.0,31.2443,31.251,31.1239,31.1507,554000.0
2009-07-23 10:25:00,46.58,46.65,46.42,46.5,534200.0,31.1574,31.2042,31.0503,31.1038,534200.0
2009-07-23 10:30:00,46.5,46.55,46.43,46.45,570200.0,31.1038,31.1373,31.057,31.0704,570200.0
2009-07-23 10:35:00,46.44,46.5,46.34,46.34,615200.0,31.0637,31.1038,30.9968,30.9968,615200.0
2009-07-23 10:40:00,46.34,46.49,46.26,46.45,627000.0,30.9968,31.0972,30.9433,31.0704,627000.0
2009-07-23 10:45:00,46.46,46.46,46.2,46.24,682700.0,31.0771,31.0771,30.9032,30.9299,682700.0
2009-07-23 10:50:00,46.23,46.37,46.15,46.3,586700.0,30.9232,31.0169,30.8697,30.9701,586700.0
2009-07-23 10:55:00,46.29,46.45,46.29,46.38,357200.0,30.9634,31.0704,30.9634,31.0236,357200.0
2009-07-23 11:00:00,46.38,46.48,46.31,46.43,587800.0,31.0236,31.0905,30.9768,31.057,587800.0
2009-07-23 11:05:00,46.43,46.55,46.43,46.53,701500.0,31.057,31.1373,31.057,31.1239,701500.0
2009-07-23 11:10:00,46.54,46.69,46.49,46.59,648000.0,31.1306,31.2309,31.0972,31.164,648000.0
2009-07-23 11:15:00,46.59,46.66,46.52,46.66,473800.0,31.164,31.2109,31.1172,31.2109,473800.0
2009-07-23 11:20:00,46.66,46.66,46.51,46.55,360200.0,31.2109,31.2109,31.1105,31.1373,360200.0
2009-07-23 11:25:00,46.55,46.65,46.48,46.65,409000.0,31.1373,31.2042,31.0905,31.2042,409000.0
2009-07-23 11:30:00,46.65,46.66,46.56,46.57,332100.0,31.2042,31.2109,31.144,31.1507,332100.0
2009-07-23 11:35:00,46.58,46.73,46.57,46.72,256500.0,31.1574,31.2577,31.1507,31.251,256500.0
2009-07-23 11:40:00,46.73,47.01,46.7,47.01,658100.0,31.2577,31.445,31.2376,31.445,658100.0
2009-07-23 11:45:00,47.0,47.21,46.99,47.18,710300.0,31.4383,31.5788,31.4316,31.5587,710300.0
2009-07-23 11:50:00,47.18,47.39,47.12,47.25,773000.0,31.5587,31.6992,31.5186,31.6055,773000.0
2009-07-23 11:55:00,47.25,47.28,47.03,47.05,372300.0,31.6055,31.6256,31.4584,31.4717,372300.0
2009-07-23 12:00:00,47.05,47.16,47.03,47.03,251400.0,31.4717,31.5453,31.4584,31.4584,251400.0
2009-07-23 12:05:00,47.03,47.06,46.96,47.0,243100.0,31.4584,31.4784,31.4115,31.4383,243100.0
2009-07-23 12:10:00,47.0,47.01,46.93,46.94,139100.0,31.4383,31.445,31.3915,31.3982,139100.0
2009-07-23 12:15:00,46.94,47.13,46.93,47.11,269000.0,31.3982,31.5253,31.3915,31.5119,269000.0
2009-07-23 12:20:00,47.11,47.11,46.93,47.0,226600.0,31.5119,31.5119,31.3915,31.4383,226600.0
2009-07-23 12:25:00,46.99,47.09,46.95,47.08,145800.0,31.4316,31.4985,31.4048,31.4918,145800.0
2009-07-23 12:30:00,47.08,47.08,46.98,47.02,104100.0,31.4918,31.4918,31.4249,31.4517,104100.0
2009-07-23 12:35:00,47.02,47.09,47.02,47.06,125600.0,31.4517,31.4985,31.4517,31.4784,125600.0
2009-07-23 12:40:00,47.06,47.18,47.06,47.18,158900.0,31.4784,31.5587,31.4784,31.5587,158900.0
2009-07-23 12:45:00,47.17,47.33,47.17,47.25,251400.0,31.552,31.659,31.552,31.6055,251400.0
2009-07-23 12:50:00,47.24,47.32,47.17,47.32,221700.0,31.5988,31.6523,31.552,31.6523,221700.0
2009-07-23 12:55:00,47.32,47.35,47.26,47.31,240900.0,31.6523,31.6724,31.6122,31.6457,240900.0
2009-07-23 13:00:00,47.31,47.33,47.21,47.24,93100.0,31.6457,31.659,31.5788,31.5988,93100.0
2009-07-23 13:05:00,47.24,47.24,47.11,47.12,107200.0,31.5988,31.5988,31.5119,31.5186,107200.0
2009-07-23 13:10:00,47.12,47.21,47.12,47.19,220800.0,31.5186,31.5788,31.5186,31.5654,220800.0
2009-07-23 13:15:00,47.18,47.23,47.14,47.18,180100.0,31.5587,31.5921,31.5319,31.5587,180100.0
2009-07-23 13:20:00,47.16,47.2,47.13,47.18,161600.0,31.5453,31.5721,31.5253,31.5587,161600.0
2009-07-23 13:25:00,47.19,47.2,47.13,47.13,177900.0,31.5654,31.5721,31.5253,31.5253,177900.0
2009-07-23 13:30:00,47.14,47.17,47.12,47.12,52600.0,31.5319,31.552,31.5186,31.5186,52600.0
2009-07-23 13:35:00,47.12,47.23,47.09,47.18,379600.0,31.5186,31.5921,31.4985,31.5587,379600.0
2009-07-23 13:40:00,47.18,47.25,47.17,47.24,171400.0,31.5587,31.6055,31.552,31.5988,171400.0
2009-07-23 13:45:00,47.24,47.32,47.23,47.31,259600.0,31.5988,31.6523,31.5921,31.6457,259600.0
2009-07-23 13:50:00,47.32,47.32,47.28,47.28,157900.0,31.6523,31.6523,31.6256,31.6256,157900.0
2009-07-23 13:55:00,47.28,47.28,47.06,47.07,188000.0,31.6256,31.6256,31.4784,31.4851,188000.0
2009-07-23 14:00:00,47.07,47.14,46.99,47.07,354500.0,31.4851,31.5319,31.4316,31.4851,354500.0
2009-07-23 14:05:00,47.07,47.11,47.05,47.08,129500.0,31.4851,31.5119,31.4717,31.4918,129500.0
2009-07-23 14:10:00,47.09,47.11,47.03,47.04,273700.0,31.4985,31.5119,31.4584,31.465,273700.0
2009-07-23 14:15:00,47.04,47.18,46.97,47.17,358900.0,31.465,31.5587,31.4182,31.552,358900.0
2009-07-23 14:20:00,47.17,47.18,47.05,47.08,280000.0,31.552,31.5587,31.4717,31.4918,280000.0
2009-07-23 14:25:00,47.09,47.13,47.03,47.1,208300.0,31.4985,31.5253,31.4584,31.5052,208300.0
2009-07-23 14:30:00,47.1,47.12,47.04,47.05,228200.0,31.5052,31.5186,31.465,31.4717,228200.0
2009-07-23 14:35:00,47.06,47.13,47.06,47.09,229300.0,31.4784,31.5253,31.4784,31.4985,229300.0
2009-07-23 14:40:00,47.09,47.16,47.09,47.16,329000.0,31.4985,31.5453,31.4985,31.5453,329000.0
2009-07-23 14:45:00,47.16,47.25,47.12,47.14,329000.0,31.5453,31.6055,31.5186,31.5319,329000.0
2009-07-23 14:50:00,47.14,47.15,47.07,47.09,243800.0,31.5319,31.5386,31.4851,31.4985,243800.0
2009-07-23 14:55:00,47.09,47.14,47.05,47.1,353500.0,31.4985,31.5319,31.4717,31.5052,353500.0
2009-07-23 15:00:00,47.1,47.29,47.09,47.26,361400.0,31.5052,31.6323,31.4985,31.6122,361400.0
2009-07-23 15:05:00,47.26,47.28,47.07,47.08,313900.0,31.6122,31.6256,31.4851,31.4918,313900.0
2009-07-23 15:10:00,47.09,47.3,47.09,47.29,372300.0,31.4985,31.639,31.4985,31.6323,372300.0
2009-07-23 15:15:00,47.28,47.32,47.23,47.26,299200.0,31.6256,31.6523,31.5921,31.6122,299200.0
2009-07-23 15:20:00,47.27,47.35,47.19,47.32,377100.0,31.6189,31.6724,31.5654,31.6523,377100.0
2009-07-23 15:25:00,47.31,47.32,47.24,47.29,340400.0,31.6457,31.6523,31.5988,31.6323,340400.0
2009-07-23 15:30:00,47.28,47.29,47.14,47.15,351400.0,31.6256,31.6323,31.5319,31.5386,351400.0
2009-07-23 15:35:00,47.16,47.19,46.98,46.99,425400.0,31.5453,31.5654,31.4249,31.4316,425400.0
2009-07-23 15:40:00,46.99,47.1,46.98,47.1,520200.0,31.4316,31.5052,31.4249,31.5052,520200.0
2009-07-23 15:45:00,47.1,47.12,46.99,47.1,489000.0,31.5052,31.5186,31.4316,31.5052,489000.0
2009-07-23 15:50:00,47.1,47.27,46.55,47.26,896900.0,31.5052,31.6189,31.1373,31.6122,896900.0
2009-07-23 15:55:00,47.26,47.45,47.19,47.27,1102200.0,31.6122,31.7393,31.5654,31.6189,1102200.0
2009-07-24 09:30:00,46.99,47.2,46.98,47.2,406500.0,31.4316,31.5721,31.4249,31.5721,406500.0
2009-07-24 09:35:00,47.19,47.33,47.13,47.32,465400.0,31.5654,31.659,31.5253,31.6523,465400.0
2009-07-24 09:40:00,47.32,47.6,47.3,47.32,411300.0,31.6523,31.8396,31.639,31.6523,411300.0
2009-07-24 09:45:00,47.33,47.4,47.09,47.15,172100.0,31.659,31.7059,31.4985,31.5386,172100.0
2009-07-24 09:50:00,47.14,47.19,47.0,47.19,243500.0,31.5319,31.5654,31.4383,31.5654,243500.0
2009-07-24 09:55:00,47.19,47.2,46.82,46.85,391200.0,31.5654,31.5721,31.3179,31.338,391200.0
2009-07-24 10:00:00,46.85,46.89,46.81,46.83,387000.0,31.338,31.3647,31.3112,31.3246,387000.0
2009-07-24 10:05:00,46.83,46.92,46.66,46.74,350700.0,31.3246,31.3848,31.2109,31.2644,350700.0
2009-07-24 10:10:00,46.75,46.92,46.69,46.82,173900.0,31.2711,31.3848,31.2309,31.3179,173900.0
2009-07-24 10:15:00,46.81,46.99,46.75,46.93,155500.0,31.3112,31.4316,31.2711,31.3915,155500.0
2009-07-24 10:20:00,46.93,47.04,46.91,47.03,84000.0,31.3915,31.465,31.3781,31.4584,84000.0
2009-07-24 10:25:00,47.03,47.23,46.98,47.18,109100.0,31.4584,31.5921,31.4249,31.5587,109100.0
2009-07-24 10:30:00,47.17,47.23,47.04,47.1,90300.0,31.552,31.5921,31.465,31.5052,90300.0
2009-07-24 10:35:00,47.1,47.19,47.09,47.11,142700.0,31.5052,31.5654,31.4985,31.5119,142700.0
2009-07-24 10:40:00,47.09,47.18,47.08,47.11,96900.0,31.4985,31.5587,31.4918,31.5119,96900.0
2009-07-24 10:45:00,47.11,47.24,47.06,47.21,162400.0,31.5119,31.5988,31.4784,31.5788,162400.0
2009-07-24 10:50:00,47.21,47.21,47.02,47.13,104900.0,31.5788,31.5788,31.4517,31.5253,104900.0
2009-07-24 10:55:00,47.13,47.19,47.07,47.18,100700.0,31.5253,31.5654,31.4851,31.5587,100700.0
2009-07-24 11:00:00,47.18,47.36,47.18,47.34,184200.0,31.5587,31.6791,31.5587,31.6657,184200.0
2009-07-24 11:05:00,47.32,47.32,47.15,47.15,228600.0,31.6523,31.6523,31.5386,31.5386,228600.0
2009-07-24 11:10:00,47.17,47.26,47.11,47.2,232700.0,31.552,31.6122,31.5119,31.5721,232700.0
2009-07-24 11:15:00,47.2,47.28,47.2,47.23,112200.0,31.5721,31.6256,31.5721,31.5921,112200.0
2009-07-24 11:20:00,47.23,47.38,47.23,47.27,179200.0,31.5921,31.6925,31.5921,31.6189,179200.0
2009-07-24 11:25:00,47.28,47.32,47.2,47.24,215100.0,31.6256,31.6523,31.5721,31.5988,215100.0
2009-07-24 11:30:00,47.23,47.34,47.23,47.26,98400.0,31.5921,31.6657,31.5921,31.6122,98400.0
2009-07-24 11:35:00,47.25,47.29,47.17,47.17,120100.0,31.6055,31.6323,31.552,31.552,120100.0
2009-07-24 11:40:00,47.17,47.17,47.08,47.12,215300.0,31.552,31.552,31.4918,31.5186,215300.0
2009-07-24 11:45:00,47.12,47.17,47.1,47.12,90800.0,31.5186,31.552,31.5052,31.5186,90800.0
2009-07-24 11:50:00,47.12,47.16,47.07,47.12,72200.0,31.5186,31.5453,31.4851,31.5186,72200.0
2009-07-24 11:55:00,47.12,47.24,47.11,47.22,169700.0,31.5186,31.5988,31.5119,31.5855,169700.0
2009-07-24 12:00:00,47.21,47.25,47.15,47.18,95600.0,31.5788,31.6055,31.5386,31.5587,95600.0
2009-07-24 12:05:00,47.18,47.3,47.16,47.3,97500.0,31.5587,31.639,31.5453,31.639,97500.0
2009-07-24 12:10:00,47.3,47.31,47.2,47.28,98400.0,31.639,31.6457,31.5721,31.6256,98400.0
2009-07-24 12:15:00,47.28,47.33,47.21,47.22,77600.0,31.6256,31.659,31.5788,31.5855,77600.0
2009-07-24 12:20:00,47.23,47.24,47.1,47.16,69000.0,31.5921,31.5988,31.5052,31.5453,69000.0
2009-07-24 12:25:00,47.17,47.17,47.1,47.14,98700.0,31.552,31.552,31.5052,31.5319,98700.0
2009-07-24 12:30:00,47.15,47.21,47.13,47.17,111800.0,31.5386,31.5788,31.5253,31.552,111800.0
2009-07-24 12:35:00,47.17,47.17,47.07,47.16,72200.0,31.552,31.552,31.4851,31.5453,72200.0
2009-07-24 12:40:00,47.16,47.23,47.16,47.23,56600.0,31.5453,31.5921,31.5453,31.5921,56600.0
2009-07-24 12:45:00,47.22,47.3,47.21,47.3,68100.0,31.5855,31.639,31.5788,31.639,68100.0
2009-07-24 12:50:00,47.3,47.3,47.24,47.25,38600.0,31.639,31.639,31.5988,31.6055,38600.0
2009-07-24 12:55:00,47.26,47.27,47.14,47.16,66300.0,31.6122,31.6189,31.5319,31.5453,66300.0
2009-07-24 13:00:00,47.16,47.26,47.1,47.25,117000.0,31.5453,31.6122,31.5052,31.6055,117000.0
2009-07-24 13:05:00,47.25,47.26,47.18,47.21,65900.0,31.6055,31.6122,31.5587,31.5788,65900.0
2009-07-24 13:10:00,47.21,47.26,47.16,47.16,46500.0,31.5788,31.6122,31.5453,31.5453,46500.0
2009-07-24 13:15:00,47.16,47.17,47.12,47.13,177600.0,31.5453,31.552,31.5186,31.5253,177600.0
2009-07-24 13:20:00,47.12,47.24,47.12,47.23,169000.0,31.5186,31.5988,31.5186,31.5921,169000.0
2009-07-24 13:25:00,47.22,47.24,47.2,47.24,38400.0,31.5855,31.5988,31.5721,31.5988,38400.0
2009-07-24 13:30:00,47.24,47.38,47.23,47.36,333500.0,31.5988,31.6925,31.5921,31.6791,333500.0
2009-07-24 13:35:00,47.36,47.41,47.32,47.4,106300.0,31.6791,31.7125,31.6523,31.7059,106300.0
2009-07-24 13:40:00,47.37,47.39,47.24,47.28,144100.0,31.6858,31.6992,31.5988,31.6256,144100.0
2009-07-24 13:45:00,47.28,47.35,47.28,47.29,106800.0,31.6256,31.6724,31.6256,31.6323,106800.0
2009-07-24 13:50:00,47.3,47.35,47.24,47.24,96100.0,31.639,31.6724,31.5988,31.5988,96100.0
2009-07-24 13:55:00,47.23,47.32,47.23,47.31,55500.0,31.5921,31.6523,31.5921,31.6457,55500.0
2009-07-24 14:00:00,47.31,47.4,47.31,47.35,140500.0,31.6457,31.7059,31.6457,31.6724,140500.0
2009-07-24 14:05:00,47.35,47.42,47.33,47.42,85400.0,31.6724,31.7192,31.659,31.7192,85400.0
2009-07-24 14:10:00,47.42,47.42,47.37,47.4,76600.0,31.7192,31.7192,31.6858,31.7059,76600.0
2009-07-24 14:15:00,47.4,47.42,47.31,47.32,108200.0,31.7059,31.7192,31.6457,31.6523,108200.0
2009-07-24 14:20:00,47.31,47.31,47.2,47.2,109800.0,31.6457,31.6457,31.5721,31.5721,109800.0
2009-07-24 14:25:00,47.21,47.26,47.18,47.21,92200.0,31.5788,31.6122,31.5587,31.5788,92200.0
2009-07-24 14:30:00,47.21,47.26,47.18,47.2,144300.0,31.5788,31.6122,31.5587,31.5721,144300.0
2009-07-24 14:35:00,47.2,47.2,47.13,47.16,83900.0,31.5721,31.5721,31.5253,31.5453,83900.0
2009-07-24 14:40:00,47.16,47.22,47.16,47.21,56000.0,31.5453,31.5855,31.5453,31.5788,56000.0
2009-07-24 14:45:00,47.2,47.26,47.2,47.21,84000.0,31.5721,31.6122,31.5721,31.5788,84000.0
2009-07-24 14:50:00,47.22,47.24,47.19,47.21,242900.0,31.5855,31.5988,31.5654,31.5788,242900.0
2009-07-24 14:55:00,47.21,47.25,47.21,47.25,59100.0,31.5788,31.6055,31.5788,31.6055,59100.0
2009-07-24 15:00:00,47.26,47.31,47.23,47.27,136900.0,31.6122,31.6457,31.5921,31.6189,136900.0
2009-07-24 15:05:00,47.27,47.28,47.23,47.25,105300.0,31.6189,31.6256,31.5921,31.6055,105300.0
2009-07-24 15:10:00,47.25,47.31,47.23,47.23,123900.0,31.6055,31.6457,31.5921,31.5921,123900.0
2009-07-24 15:15:00,47.23,47.24,47.17,47.2,314700.0,31.5921,31.5988,31.552,31.5721,314700.0
2009-07-24 15:20:00,47.21,47.28,47.2,47.23,217700.0,31.5788,31.6256,31.5721,31.5921,217700.0
2009-07-24 15:25:00,47.24,47.31,47.22,47.25,123200.0,31.5988,31.6457,31.5855,31.6055,123200.0
2009-07-24 15:30:00,47.25,47.26,47.17,47.18,166400.0,31.6055,31.6122,31.552,31.5587,166400.0
2009-07-24 15:35:00,47.19,47.24,47.15,47.19,161800.0,31.5654,31.5988,31.5386,31.5654,161800.0
2009-07-24 15:40:00,47.18,47.23,47.15,47.22,180400.0,31.5587,31.5921,31.5386,31.5855,180400.0
2009-07-24 15:45:00,47.23,47.37,47.23,47.37,300500.0,31.5921,31.6858,31.5921,31.6858,300500.0
2009-07-24 15:50:00,47.37,47.39,47.31,47.34,457800.0,31.6858,31.6992,31.6457,31.6657,457800.0
2009-07-24 15:55:00,47.34,47.37,47.31,47.37,551000.0,31.6657,31.6858,31.6457,31.6858,551000.0
2009-07-27 09:30:00,46.97,47.09,46.6,46.71,499600.0,31.4182,31.4985,31.1707,31.2443,499600.0
2009-07-27 09:35:00,46.73,46.79,46.52,46.65,303500.0,31.2577,31.2978,31.1172,31.2042,303500.0
2009-07-27 09:40:00,46.64,46.75,46.5,46.64,280200.0,31.1975,31.2711,31.1038,31.1975,280200.0
2009-07-27 09:45:00,46.65,46.76,46.63,46.72,216100.0,31.2042,31.2778,31.1908,31.251,216100.0
2009-07-27 09:50:00,46.71,46.78,46.69,46.77,208000.0,31.2443,31.2911,31.2309,31.2844,208000.0
2009-07-27 09:55:00,46.77,46.78,46.64,46.7,132400.0,31.2844,31.2911,31.1975,31.2376,132400.0
2009-07-27 10:00:00,46.7,46.95,46.7,46.77,358200.0,31.2376,31.4048,31.2376,31.2844,358200.0
2009-07-27 10:05:00,46.76,46.85,46.7,46.7,172400.0,31.2778,31.338,31.2376,31.2376,172400.0
2009-07-27 10:10:00,46.69,46.73,46.52,46.53,232400.0,31.2309,31.2577,31.1172,31.1239,232400.0
2009-07-27 10:15:00,46.52,46.66,46.5,46.61,168900.0,31.1172,31.2109,31.1038,31.1774,168900.0
2009-07-27 10:20:00,46.62,46.64,46.51,46.54,170300.0,31.1841,31.1975,31.1105,31.1306,170300.0
2009-07-27 10:25:00,46.53,46.61,46.5,46.54,145200.0,31.1239,31.1774,31.1038,31.1306,145200.0
2009-07-27 10:30:00,46.53,46.57,46.45,46.56,315100.0,31.1239,31.1507,31.0704,31.144,315100.0
2009-07-27 10:35:00,46.56,46.57,46.47,46.55,192000.0,31.144,31.1507,31.0838,31.1373,192000.0
2009-07-27 10:40:00,46.55,46.56,46.47,46.48,165800.0,31.1373,31.144,31.0838,31.0905,165800.0
2009-07-27 10:45:00,46.47,46.57,46.45,46.56,194700.0,31.0838,31.1507,31.0704,31.144,194700.0
2009-07-27 10:50:00,46.57,46.57,46.5,46.52,117900.0,31.1507,31.1507,31.1038,31.1172,117900.0
2009-07-27 10:55:00,46.51,46.57,46.46,46.57,83800.0,31.1105,31.1507,31.0771,31.1507,83800.0
2009-07-27 11:00:00,46.56,46.6,46.53,46.54,121300.0,31.144,31.1707,31.1239,31.1306,121300.0
2009-07-27 11:05:00,46.54,46.59,46.52,46.55,111600.0,31.1306,31.164,31.1172,31.1373,111600.0
2009-07-27 11:10:00,46.54,46.64,46.52,46.6,92100.0,31.1306,31.1975,31.1172,31.1707,92100.0
2009-07-27 11:15:00,46.6,46.65,46.59,46.6,49300.0,31.1707,31.2042,31.164,31.1707,49300.0
2009-07-27 11:20:00,46.59,46.67,46.59,46.62,194800.0,31.164,31.2176,31.164,31.1841,194800.0
2009-07-27 11:25:00,46.62,46.63,46.58,46.59,55700.0,31.1841,31.1908,31.1574,31.164,55700.0
2009-07-27 11:30:00,46.58,46.64,46.54,46.59,177300.0,31.1574,31.1975,31.1306,31.164,177300.0
2009-07-27 11:35:00,46.59,46.59,46.46,46.47,116100.0,31.164,31.164,31.0771,31.0838,116100.0
2009-07-27 11:40:00,46.46,46.47,46.36,46.43,267800.0,31.0771,31.0838,31.0102,31.057,267800.0
2009-07-27 11:45:00,46.43,46.52,46.41,46.46,75200.0,31.057,31.1172,31.0436,31.0771,75200.0
2009-07-27 11:50:00,46.46,46.47,46.37,46.38,113600.0,31.0771,31.0838,31.0169,31.0236,113600.0
2009-07-27 11:55:00,46.38,46.4,46.27,46.31,205200.0,31.0236,31.037,30.95,30.9768,205200.0
2009-07-27 12:00:00,46.31,46.34,46.28,46.33,105100.0,30.9768,30.9968,30.9567,30.9901,105100.0
2009-07-27 12:05:00,46.34,46.37,46.32,46.37,86400.0,30.9968,31.0169,30.9834,31.0169,86400.0
2009-07-27 12:10:00,46.36,46.37,46.31,46.35,88300.0,31.0102,31.0169,30.9768,31.0035,88300.0
2009-07-27 12:15:00,46.35,46.45,46.31,46.44,168100.0,31.0035,31.0704,30.9768,31.0637,168100.0
2009-07-27 12:20:00,46.44,46.47,46.38,46.4,125000.0,31.0637,31.0838,31.0236,31.037,125000.0
2009-07-27 12:25:00,46.41,46.45,46.4,46.43,89100.0,31.0436,31.0704,31.037,31.057,89100.0
2009-07-27 12:30:00,46.43,46.44,46.33,46.38,155400.0,31.057,31.0637,30.9901,31.0236,155400.0
2009-07-27 12:35:00,46.37,46.38,46.33,46.35,67500.0,31.0169,31.0236,30.9901,31.0035,67500.0
2009-07-27 12:40:00,46.35,46.4,46.32,46.4,98900.0,31.0035,31.037,30.9834,31.037,98900.0
2009-07-27 12:45:00,46.4,46.42,46.37,46.39,96600.0,31.037,31.0503,31.0169,31.0303,96600.0
2009-07-27 12:50:00,46.39,46.46,46.37,46.37,126200.0,31.0303,31.0771,31.0169,31.0169,126200.0
2009-07-27 12:55:00,46.36,46.41,46.36,46.38,36200.0,31.0102,31.0436,31.0102,31.0236,36200.0
2009-07-27 13:00:00,46.39,46.48,46.37,46.45,90200.0,31.0303,31.0905,31.0169,31.0704,90200.0
2009-07-27 13:05:00,46.46,46.46,46.41,46.41,47400.0,31.0771,31.0771,31.0436,31.0436,47400.0
2009-07-27 13:10:00,46.42,46.43,46.36,46.38,149700.0,31.0503,31.057,31.0102,31.0236,149700.0
2009-07-27 13:15:00,46.38,46.42,46.33,46.35,122100.0,31.0236,31.0503,30.9901,31.0035,122100.0
2009-07-27 13:20:00,46.36,46.38,46.33,46.34,101800.0,31.0102,31.0236,30.9901,30.9968,101800.0
2009-07-27 13:25:00,46.33,46.34,46.25,46.26,261800.0,30.9901,30.9968,30.9366,30.9433,261800.0
2009-07-27 13:30:00,46.25,46.31,46.2,46.25,182300.0,30.9366,30.9768,30.9032,30.9366,182300.0
2009-07-27 13:35:00,46.25,46.28,46.23,46.23,61700.0,30.9366,30.9567,30.9232,30.9232,61700.0
2009-07-27 13:40:00,46.24,46.27,46.22,46.26,117700.0,30.9299,30.95,30.9166,30.9433,117700.0
2009-07-27 13:45:00,46.26,46.35,46.24,46.32,99100.0,30.9433,31.0035,30.9299,30.9834,99100.0
2009-07-27 13:50:00,46.33,46.38,46.31,46.36,82800.0,30.9901,31.0236,30.9768,31.0102,82800.0
2009-07-27 13:55:00,46.35,46.41,46.33,46.35,100200.0,31.0035,31.0436,30.9901,31.0035,100200.0
2009-07-27 14:00:00,46.35,46.41,46.32,46.33,68700.0,31.0035,31.0436,30.9834,30.9901,68700.0
2009-07-27 14:05:00,46.32,46.36,46.31,46.32,59100.0,30.9834,31.0102,30.9768,30.9834,59100.0
2009-07-27 14:10:00,46.32,46.39,46.32,46.37,85700.0,30.9834,31.0303,30.9834,31.0169,85700.0
2009-07-27 14:15:00,46.36,46.43,46.34,46.41,143200.0,31.0102,31.057,30.9968,31.0436,143200.0
2009-07-27 14:20:00,46.41,46.44,46.38,46.41,87500.0,31.0436,31.0637,31.0236,31.0436,87500.0
2009-07-27 14:25:00,46.42,46.44,46.36,46.4,87000.0,31.0503,31.0637,31.0102,31.037,87000.0
2009-07-27 14:30:00,46.4,46.42,46.38,46.39,39700.0,31.037,31.0503,31.0236,31.0303,39700.0
2009-07-27 14:35:00,46.39,46.51,46.39,46.48,221800.0,31.0303,31.1105,31.0303,31.0905,221800.0
2009-07-27 14:40:00,46.49,46.6,46.47,46.57,225300.0,31.0972,31.1707,31.0838,31.1507,225300.0
2009-07-27 14:45:00,46.57,46.59,46.37,46.39,400300.0,31.1507,31.164,31.0169,31.0303,400300.0
2009-07-27 14:50:00,46.39,46.42,46.24,46.28,333300.0,31.0303,31.0503,30.9299,30.9567,333300.0
2009-07-27 14:55:00,46.29,46.3,46.17,46.19,427600.0,30.9634,30.9701,30.8831,30.8965,427600.0
2009-07-27 15:00:00,46.18,46.27,46.18,46.21,174500.0,30.8898,30.95,30.8898,30.9099,174500.0
2009-07-27 15:05:00,46.21,46.23,46.17,46.23,163600.0,30.9099,30.9232,30.8831,30.9232,163600.0
2009-07-27 15:10:00,46.22,46.23,46.17,46.18,166700.0,30.9166,30.9232,30.8831,30.8898,166700.0
2009-07-27 15:15:00,46.19,46.22,46.16,46.16,247000.0,30.8965,30.9166,30.8764,30.8764,247000.0
2009-07-27 15:20:00,46.16,46.24,46.16,46.17,177500.0,30.8764,30.9299,30.8764,30.8831,177500.0
2009-07-27 15:25:00,46.17,46.28,46.17,46.22,210600.0,30.8831,30.9567,30.8831,30.9166,210600.0
2009-07-27 15:30:00,46.22,46.25,46.18,46.24,199500.0,30.9166,30.9366,30.8898,30.9299,199500.0
2009-07-27 15:35:00,46.23,46.25,46.19,46.24,278700.0,30.9232,30.9366,30.8965,30.9299,278700.0
2009-07-27 15:40:00,46.23,46.32,46.23,46.28,249000.0,30.9232,30.9834,30.9232,30.9567,249000.0
2009-07-27 15:45:00,46.27,46.33,46.27,46.31,343300.0,30.95,30.9901,30.95,30.9768,343300.0
2009-07-27 15:50:00,46.32,46.49,46.31,46.47,565500.0,30.9834,31.0972,30.9768,31.0838,565500.0
2009-07-27 15:55:00,46.46,46.53,46.43,46.48,891900.0,31.0771,31.1239,31.057,31.0905,891900.0
2009-07-28 09:30:00,46.34,46.35,46.11,46.3,285100.0,30.9968,31.0035,30.843,30.9701,285100.0
2009-07-28 09:35:00,46.29,46.38,46.25,46.37,225300.0,30.9634,31.0236,30.9366,31.0169,225300.0
2009-07-28 09:40:00,46.38,46.44,46.27,46.34,128200.0,31.0236,31.0637,30.95,30.9968,128200.0
2009-07-28 09:45:00,46.33,46.43,46.32,46.42,181500.0,30.9901,31.057,30.9834,31.0503,181500.0
2009-07-28 09:50:00,46.42,46.42,46.24,46.36,165200.0,31.0503,31.0503,30.9299,31.0102,165200.0
2009-07-28 09:55:00,46.37,46.39,46.24,46.31,196600.0,31.0169,31.0303,30.9299,30.9768,196600.0
2009-07-28 10:00:00,46.31,46.31,46.15,46.18,261400.0,30.9768,30.9768,30.8697,30.8898,261400.0
2009-07-28 10:05:00,46.19,46.24,46.15,46.22,220700.0,30.8965,30.9299,30.8697,30.9166,220700.0
2009-07-28 10:10:00,46.22,46.27,46.04,46.07,329900.0,30.9166,30.95,30.7961,30.8162,329900.0
2009-07-28 10:15:00,46.07,46.09,46.0,46.06,391700.0,30.8162,30.8296,30.7694,30.8095,391700.0
2009-07-28 10:20:00,46.06,46.14,46.04,46.12,372600.0,30.8095,30.863,30.7961,30.8497,372600.0
2009-07-28 10:25:00,46.12,46.3,46.11,46.3,205600.0,30.8497,30.9701,30.843,30.9701,205600.0
2009-07-28 10:30:00,46.31,46.4,46.25,46.29,221400.0,30.9768,31.037,30.9366,30.9634,221400.0
2009-07-28 10:35:00,46.29,46.29,46.19,46.27,106400.0,30.9634,30.9634,30.8965,30.95,106400.0
2009-07-28 10:40:00,46.27,46.4,46.23,46.37,156400.0,30.95,31.037,30.9232,31.0169,156400.0
2009-07-28 10:45:00,46.38,46.52,46.36,46.51,248700.0,31.0236,31.1172,31.0102,31.1105,248700.0
2009-07-28 10:50:00,46.51,46.52,46.44,46.46,177300.0,31.1105,31.1172,31.0637,31.0771,177300.0
2009-07-28 10:55:00,46.46,46.5,46.42,46.43,118200.0,31.0771,31.1038,31.0503,31.057,118200.0
2009-07-28 11:00:00,46.43,46.46,46.38,46.4,115900.0,31.057,31.0771,31.0236,31.037,115900.0
2009-07-28 11:05:00,46.4,46.48,46.33,46.37,208600.0,31.037,31.0905,30.9901,31.0169,208600.0
2009-07-28 11:10:00,46.37,46.4,46.31,46.32,219700.0,31.0169,31.037,30.9768,30.9834,219700.0
2009-07-28 11:15:00,46.33,46.33,46.27,46.3,116600.0,30.9901,30.9901,30.95,30.9701,116600.0
2009-07-28 11:20:00,46.3,46.32,46.22,46.23,96100.0,30.9701,30.9834,30.9166,30.9232,96100.0
2009-07-28 11:25:00,46.23,46.24,46.11,46.13,156500.0,30.9232,30.9299,30.843,30.8564,156500.0
2009-07-28 11:30:00,46.13,46.14,46.06,46.11,160200.0,30.8564,30.863,30.8095,30.843,160200.0
2009-07-28 11:35:00,46.11,46.12,46.02,46.04,255800.0,30.843,30.8497,30.7828,30.7961,255800.0
2009-07-28 11:40:00,46.04,46.11,46.01,46.01,164500.0,30.7961,30.843,30.7761,30.7761,164500.0
2009-07-28 11:45:00,46.01,46.03,46.01,46.01,337200.0,30.7761,30.7895,30.7761,30.7761,337200.0
2009-07-28 11:50:00,46.01,46.15,45.95,46.15,228700.0,30.7761,30.8697,30.7359,30.8697,228700.0
2009-07-28 11:55:00,46.15,46.15,46.04,46.05,250700.0,30.8697,30.8697,30.7961,30.8028,250700.0
2009-07-28 12:00:00,46.04,46.05,46.02,46.04,56800.0,30.7961,30.8028,30.7828,30.7961,56800.0
2009-07-28 12:05:00,46.03,46.1,46.01,46.1,103400.0,30.7895,30.8363,30.7761,30.8363,103400.0
2009-07-28 12:10:00,46.1,46.1,46.05,46.08,153200.0,30.8363,30.8363,30.8028,30.8229,153200.0
2009-07-28 12:15:00,46.08,46.1,46.05,46.06,71600.0,30.8229,30.8363,30.8028,30.8095,71600.0
2009-07-28 12:20:00,46.05,46.08,46.02,46.04,161700.0,30.8028,30.8229,30.7828,30.7961,161700.0
2009-07-28 12:25:00,46.04,46.05,45.98,46.01,66200.0,30.7961,30.8028,30.756,30.7761,66200.0
2009-07-28 12:30:00,46.01,46.02,46.0,46.01,70500.0,30.7761,30.7828,30.7694,30.7761,70500.0
2009-07-28 12:35:00,46.02,46.1,46.01,46.06,116500.0,30.7828,30.8363,30.7761,30.8095,116500.0
2009-07-28 12:40:00,46.06,46.07,45.99,45.99,55200.0,30.8095,30.8162,30.7627,30.7627,55200.0
2009-07-28 12:45:00,46.0,46.04,45.99,46.03,72200.0,30.7694,30.7961,30.7627,30.7895,72200.0
2009-07-28 12:50:00,46.03,46.05,46.01,46.01,143300.0,30.7895,30.8028,30.7761,30.7761,143300.0
2009-07-28 12:55:00,46.01,46.05,45.98,46.04,104900.0,30.7761,30.8028,30.756,30.7961,104900.0
2009-07-28 13:00:00,46.04,46.05,45.98,46.0,129400.0,30.7961,30.8028,30.756,30.7694,129400.0
2009-07-28 13:05:00,46.0,46.11,45.99,46.11,151500.0,30.7694,30.843,30.7627,30.843,151500.0
2009-07-28 13:10:00,46.11,46.19,46.08,46.15,214100.0,30.843,30.8965,30.8229,30.8697,214100.0
2009-07-28 13:15:00,46.15,46.18,46.1,46.11,83400.0,30.8697,30.8898,30.8363,30.843,83400.0
2009-07-28 13:20:00,46.11,46.23,46.11,46.2,108500.0,30.843,30.9232,30.843,30.9032,108500.0
2009-07-28 13:25:00,46.21,46.25,46.17,46.19,136000.0,30.9099,30.9366,30.8831,30.8965,136000.0
2009-07-28 13:30:00,46.19,46.25,46.17,46.18,126100.0,30.8965,30.9366,30.8831,30.8898,126100.0
2009-07-28 13:35:00,46.19,46.2,46.13,46.16,175200.0,30.8965,30.9032,30.8564,30.8764,175200.0
2009-07-28 13:40:00,46.17,46.17,46.06,46.07,173500.0,30.8831,30.8831,30.8095,30.8162,173500.0
2009-07-28 13:45:00,46.07,46.12,46.04,46.11,65500.0,30.8162,30.8497,30.7961,30.843,65500.0
2009-07-28 13:50:00,46.11,46.24,46.08,46.23,115700.0,30.843,30.9299,30.8229,30.9232,115700.0
2009-07-28 13:55:00,46.22,46.24,46.17,46.21,198500.0,30.9166,30.9299,30.8831,30.9099,198500.0
2009-07-28 14:00:00,46.22,46.22,46.12,46.21,198200.0,30.9166,30.9166,30.8497,30.9099,198200.0
2009-07-28 14:05:00,46.21,46.24,46.15,46.24,171400.0,30.9099,30.9299,30.8697,30.9299,171400.0
2009-07-28 14:10:00,46.23,46.29,46.18,46.2,205800.0,30.9232,30.9634,30.8898,30.9032,205800.0
2009-07-28 14:15:00,46.2,46.24,46.17,46.2,74900.0,30.9032,30.9299,30.8831,30.9032,74900.0
2009-07-28 14:20:00,46.2,46.27,46.17,46.22,169500.0,30.9032,30.95,30.8831,30.9166,169500.0
2009-07-28 14:25:00,46.22,46.25,46.17,46.21,83900.0,30.9166,30.9366,30.8831,30.9099,83900.0
2009-07-28 14:30:00,46.21,46.46,46.2,46.39,325100.0,30.9099,31.0771,30.9032,31.0303,325100.0
2009-07-28 14:35:00,46.4,46.4,46.27,46.29,153000.0,31.037,31.037,30.95,30.9634,153000.0
2009-07-28 14:40:00,46.28,46.35,46.18,46.19,165600.0,30.9567,31.0035,30.8898,30.8965,165600.0
2009-07-28 14:45:00,46.19,46.24,46.15,46.15,93800.0,30.8965,30.9299,30.8697,30.8697,93800.0
2009-07-28 14:50:00,46.16,46.18,46.1,46.12,103800.0,30.8764,30.8898,30.8363,30.8497,103800.0
2009-07-28 14:55:00,46.13,46.2,46.11,46.18,96400.0,30.8564,30.9032,30.843,30.8898,96400.0
2009-07-28 15:00:00,46.18,46.18,46.11,46.17,97600.0,30.8898,30.8898,30.843,30.8831,97600.0
2009-07-28 15:05:00,46.17,46.2,46.1,46.12,115700.0,30.8831,30.9032,30.8363,30.8497,115700.0
2009-07-28 15:10:00,46.13,46.21,46.12,46.19,171600.0,30.8564,30.9099,30.8497,30.8965,171600.0
2009-07-28 15:15:00,46.2,46.22,46.1,46.12,246600.0,30.9032,30.9166,30.8363,30.8497,246600.0
2009-07-28 15:20:00,46.12,46.16,46.07,46.12,122700.0,30.8497,30.8764,30.8162,30.8497,122700.0
2009-07-28 15:25:00,46.13,46.17,46.08,46.16,168100.0,30.8564,30.8831,30.8229,30.8764,168100.0
2009-07-28 15:30:00,46.16,46.19,46.09,46.19,239300.0,30.8764,30.8965,30.8296,30.8965,239300.0
2009-07-28 15:35:00,46.19,46.23,46.12,46.13,174800.0,30.8965,30.9232,30.8497,30.8564,174800.0
2009-07-28 15:40:00,46.14,46.34,46.13,46.31,236900.0,30.863,30.9968,30.8564,30.9768,236900.0
2009-07-28 15:45:00,46.31,46.43,46.3,46.37,253700.0,30.9768,31.057,30.9701,31.0169,253700.0
2009-07-28 15:50:00,46.37,46.43,46.35,46.35,353400.0,31.0169,31.057,31.0035,31.0035,353400.0
2009-07-28 15:55:00,46.35,46.41,46.31,46.36,431800.0,31.0035,31.0436,30.9768,31.0102,431800.0
2009-07-29 09:30:00,46.01,46.21,46.0,46.1,223900.0,30.7761,30.9099,30.7694,30.8363,223900.0
2009-07-29 09:35:00,46.13,46.13,45.9,45.96,160800.0,30.8564,30.8564,30.7025,30.7426,160800.0
2009-07-29 09:40:00,45.96,46.1,45.88,46.09,156700.0,30.7426,30.8363,30.6891,30.8296,156700.0
2009-07-29 09:45:00,46.1,46.42,46.03,46.14,184500.0,30.8363,31.0503,30.7895,30.863,184500.0
2009-07-29 09:50:00,46.15,46.22,46.0,46.01,232200.0,30.8697,30.9166,30.7694,30.7761,232200.0
2009-07-29 09:55:00,46.0,46.35,45.92,46.32,268400.0,30.7694,31.0035,30.7159,30.9834,268400.0
2009-07-29 10:00:00,46.33,46.39,46.26,46.33,153100.0,30.9901,31.0303,30.9433,30.9901,153100.0
2009-07-29 10:05:00,46.32,46.5,46.26,46.28,251100.0,30.9834,31.1038,30.9433,30.9567,251100.0
2009-07-29 10:10:00,46.29,46.35,46.17,46.2,177900.0,30.9634,31.0035,30.8831,30.9032,177900.0
2009-07-29 10:15:00,46.19,46.22,45.99,46.03,262600.0,30.8965,30.9166,30.7627,30.7895,262600.0
2009-07-29 10:20:00,46.03,46.12,46.01,46.12,128400.0,30.7895,30.8497,30.7761,30.8497,128400.0
2009-07-29 10:25:00,46.11,46.22,46.06,46.14,243400.0,30.843,30.9166,30.8095,30.863,243400.0
2009-07-29 10:30:00,46.14,46.14,45.97,46.09,171000.0,30.863,30.863,30.7493,30.8296,171000.0
2009-07-29 10:35:00,46.08,46.08,45.97,46.02,115000.0,30.8229,30.8229,30.7493,30.7828,115000.0
2009-07-29 10:40:00,46.01,46.2,46.0,46.1,135600.0,30.7761,30.9032,30.7694,30.8363,135600.0
2009-07-29 10:45:00,46.1,46.22,46.08,46.1,164600.0,30.8363,30.9166,30.8229,30.8363,164600.0
2009-07-29 10:50:00,46.1,46.18,46.06,46.16,101400.0,30.8363,30.8898,30.8095,30.8764,101400.0
2009-07-29 10:55:00,46.16,46.17,46.02,46.08,98700.0,30.8764,30.8831,30.7828,30.8229,98700.0
2009-07-29 11:00:00,46.09,46.16,46.04,46.06,90600.0,30.8296,30.8764,30.7961,30.8095,90600.0
2009-07-29 11:05:00,46.05,46.14,46.03,46.12,80800.0,30.8028,30.863,30.7895,30.8497,80800.0
2009-07-29 11:10:00,46.13,46.2,46.11,46.12,101200.0,30.8564,30.9032,30.843,30.8497,101200.0
2009-07-29 11:15:00,46.11,46.15,46.03,46.04,137400.0,30.843,30.8697,30.7895,30.7961,137400.0
2009-07-29 11:20:00,46.04,46.08,45.98,45.98,119800.0,30.7961,30.8229,30.756,30.756,119800.0
2009-07-29 11:25:00,45.98,46.01,45.83,45.89,310200.0,30.756,30.7761,30.6557,30.6958,310200.0
2009-07-29 11:30:00,45.91,45.97,45.89,45.94,90000.0,30.7092,30.7493,30.6958,30.7293,90000.0
2009-07-29 11:35:00,45.95,46.0,45.93,45.97,102200.0,30.7359,30.7694,30.7226,30.7493,102200.0
2009-07-29 11:40:00,45.96,46.0,45.92,46.0,119600.0,30.7426,30.7694,30.7159,30.7694,119600.0
2009-07-29 11:45:00,46.0,46.05,45.97,46.04,96200.0,30.7694,30.8028,30.7493,30.7961,96200.0
2009-07-29 11:50:00,46.05,46.14,46.04,46.12,107100.0,30.8028,30.863,30.7961,30.8497,107100.0
2009-07-29 11:55:00,46.12,46.15,46.1,46.15,334600.0,30.8497,30.8697,30.8363,30.8697,334600.0
2009-07-29 12:00:00,46.15,46.19,46.12,46.14,146000.0,30.8697,30.8965,30.8497,30.863,146000.0
2009-07-29 12:05:00,46.15,46.17,46.09,46.12,84900.0,30.8697,30.8831,30.8296,30.8497,84900.0
2009-07-29 12:10:00,46.13,46.13,46.09,46.09,65700.0,30.8564,30.8564,30.8296,30.8296,65700.0
2009-07-29 12:15:00,46.1,46.14,46.09,46.14,67100.0,30.8363,30.863,30.8296,30.863,67100.0
2009-07-29 12:20:00,46.14,46.2,46.12,46.19,78700.0,30.863,30.9032,30.8497,30.8965,78700.0
2009-07-29 12:25:00,46.19,46.2,46.16,46.19,56400.0,30.8965,30.9032,30.8764,30.8965,56400.0
2009-07-29 12:30:00,46.19,46.2,46.14,46.15,60700.0,30.8965,30.9032,30.863,30.8697,60700.0
2009-07-29 12:35:00,46.15,46.23,46.14,46.17,82800.0,30.8697,30.9232,30.863,30.8831,82800.0
2009-07-29 12:40:00,46.18,46.22,46.15,46.18,62800.0,30.8898,30.9166,30.8697,30.8898,62800.0
2009-07-29 12:45:00,46.18,46.19,46.14,46.16,63300.0,30.8898,30.8965,30.863,30.8764,63300.0
2009-07-29 12:50:00,46.16,46.17,46.09,46.14,72200.0,30.8764,30.8831,30.8296,30.863,72200.0
2009-07-29 12:55:00,46.15,46.17,46.09,46.09,88900.0,30.8697,30.8831,30.8296,30.8296,88900.0
2009-07-29 13:00:00,46.08,46.12,45.96,46.05,207500.0,30.8229,30.8497,30.7426,30.8028,207500.0
2009-07-29 13:05:00,46.06,46.07,45.92,45.92,121100.0,30.8095,30.8162,30.7159,30.7159,121100.0
2009-07-29 13:10:00,45.92,46.04,45.91,46.02,81500.0,30.7159,30.7961,30.7092,30.7828,81500.0
2009-07-29 13:15:00,46.03,46.1,45.99,46.09,61500.0,30.7895,30.8363,30.7627,30.8296,61500.0
2009-07-29 13:20:00,46.08,46.08,46.03,46.03,42900.0,30.8229,30.8229,30.7895,30.7895,42900.0
2009-07-29 13:25:00,46.02,46.02,45.9,45.92,104800.0,30.7828,30.7828,30.7025,30.7159,104800.0
2009-07-29 13:30:00,45.91,45.91,45.8,45.83,217800.0,30.7092,30.7092,30.6356,30.6557,217800.0
2009-07-29 13:35:00,45.83,45.97,45.83,45.93,111700.0,30.6557,30.7493,30.6557,30.7226,111700.0
2009-07-29 13:40:00,45.94,46.0,45.94,45.97,97500.0,30.7293,30.7694,30.7293,30.7493,97500.0
2009-07-29 13:45:00,45.97,46.04,45.94,46.0,78600.0,30.7493,30.7961,30.7293,30.7694,78600.0
2009-07-29 13:50:00,46.0,46.03,45.97,46.01,40800.0,30.7694,30.7895,30.7493,30.7761,40800.0
2009-07-29 13:55:00,46.02,46.03,45.98,46.03,49400.0,30.7828,30.7895,30.756,30.7895,49400.0
2009-07-29 14:00:00,46.03,46.12,45.99,46.05,191600.0,30.7895,30.8497,30.7627,30.8028,191600.0
2009-07-29 14:05:00,46.05,46.05,45.96,46.0,74800.0,30.8028,30.8028,30.7426,30.7694,74800.0
2009-07-29 14:10:00,46.01,46.08,45.97,46.05,64500.0,30.7761,30.8229,30.7493,30.8028,64500.0
2009-07-29 14:15:00,46.06,46.11,46.04,46.08,88300.0,30.8095,30.843,30.7961,30.8229,88300.0
2009-07-29 14:20:00,46.08,46.08,46.0,46.04,73400.0,30.8229,30.8229,30.7694,30.7961,73400.0
2009-07-29 14:25:00,46.05,46.14,46.04,46.13,110300.0,30.8028,30.863,30.7961,30.8564,110300.0
2009-07-29 14:30:00,46.13,46.13,46.08,46.09,69600.0,30.8564,30.8564,30.8229,30.8296,69600.0
2009-07-29 14:35:00,46.08,46.09,45.99,46.03,127000.0,30.8229,30.8296,30.7627,30.7895,127000.0
2009-07-29 14:40:00,46.03,46.05,45.97,45.97,106900.0,30.7895,30.8028,30.7493,30.7493,106900.0
2009-07-29 14:45:00,45.96,46.01,45.94,45.97,84800.0,30.7426,30.7761,30.7293,30.7493,84800.0
2009-07-29 14:50:00,45.97,46.01,45.93,45.99,98600.0,30.7493,30.7761,30.7226,30.7627,98600.0
2009-07-29 14:55:00,45.99,45.99,45.92,45.92,80500.0,30.7627,30.7627,30.7159,30.7159,80500.0
2009-07-29 15:00:00,45.92,46.02,45.91,46.01,96300.0,30.7159,30.7828,30.7092,30.7761,96300.0
2009-07-29 15:05:00,46.02,46.02,45.98,46.01,75400.0,30.7828,30.7828,30.756,30.7761,75400.0
2009-07-29 15:10:00,46.02,46.08,46.02,46.06,78300.0,30.7828,30.8229,30.7828,30.8095,78300.0
2009-07-29 15:15:00,46.06,46.09,46.03,46.07,65400.0,30.8095,30.8296,30.7895,30.8162,65400.0
2009-07-29 15:20:00,46.06,46.14,46.06,46.07,150300.0,30.8095,30.863,30.8095,30.8162,150300.0
2009-07-29 15:25:00,46.07,46.1,46.05,46.09,70300.0,30.8162,30.8363,30.8028,30.8296,70300.0
2009-07-29 15:30:00,46.09,46.1,46.06,46.1,70300.0,30.8296,30.8363,30.8095,30.8363,70300.0
2009-07-29 15:35:00,46.1,46.2,46.09,46.15,242400.0,30.8363,30.9032,30.8296,30.8697,242400.0
2009-07-29 15:40:00,46.16,46.24,46.14,46.16,182600.0,30.8764,30.9299,30.863,30.8764,182600.0
2009-07-29 15:45:00,46.17,46.29,46.16,46.24,184200.0,30.8831,30.9634,30.8764,30.9299,184200.0
2009-07-29 15:50:00,46.23,46.23,46.14,46.22,269200.0,30.9232,30.9232,30.863,30.9166,269200.0
2009-07-29 15:55:00,46.22,46.3,46.21,46.25,481100.0,30.9166,30.9701,30.9099,30.9366,481100.0
2009-07-30 09:30:00,46.66,46.75,46.55,46.68,449600.0,31.2109,31.2711,31.1373,31.2242,449600.0
2009-07-30 09:35:00,46.69,46.89,46.61,46.8,322300.0,31.2309,31.3647,31.1774,31.3045,322300.0
2009-07-30 09:40:00,46.8,46.85,46.66,46.8,263400.0,31.3045,31.338,31.2109,31.3045,263400.0
2009-07-30 09:45:00,46.8,46.8,46.51,46.6,326900.0,31.3045,31.3045,31.1105,31.1707,326900.0
2009-07-30 09:50:00,46.6,46.98,46.6,46.95,358600.0,31.1707,31.4249,31.1707,31.4048,358600.0
2009-07-30 09:55:00,46.95,47.36,46.95,47.35,613300.0,31.4048,31.6791,31.4048,31.6724,613300.0
2009-07-30 10:00:00,47.35,47.45,47.24,47.28,268400.0,31.6724,31.7393,31.5988,31.6256,268400.0
2009-07-30 10:05:00,47.28,47.42,47.18,47.41,350000.0,31.6256,31.7192,31.5587,31.7125,350000.0
2009-07-30 10:10:00,47.42,47.42,47.2,47.25,268100.0,31.7192,31.7192,31.5721,31.6055,268100.0
2009-07-30 10:15:00,47.23,47.29,47.18,47.25,118400.0,31.5921,31.6323,31.5587,31.6055,118400.0
2009-07-30 10:20:00,47.25,47.32,47.04,47.07,194200.0,31.6055,31.6523,31.465,31.4851,194200.0
2009-07-30 10:25:00,47.08,47.19,47.07,47.18,151000.0,31.4918,31.5654,31.4851,31.5587,151000.0
2009-07-30 10:30:00,47.17,47.24,47.12,47.16,374900.0,31.552,31.5988,31.5186,31.5453,374900.0
2009-07-30 10:35:00,47.17,47.39,47.15,47.35,492300.0,31.552,31.6992,31.5386,31.6724,492300.0
2009-07-30 10:40:00,47.35,47.4,47.18,47.21,162500.0,31.6724,31.7059,31.5587,31.5788,162500.0
2009-07-30 10:45:00,47.2,47.21,47.14,47.16,88700.0,31.5721,31.5788,31.5319,31.5453,88700.0
2009-07-30 10:50:00,47.17,47.28,47.17,47.28,126700.0,31.552,31.6256,31.552,31.6256,126700.0
2009-07-30 10:55:00,47.29,47.33,47.28,47.3,56400.0,31.6323,31.659,31.6256,31.639,56400.0
2009-07-30 11:00:00,47.3,47.34,47.29,47.31,105400.0,31.639,31.6657,31.6323,31.6457,105400.0
2009-07-30 11:05:00,47.31,47.35,47.18,47.2,108900.0,31.6457,31.6724,31.5587,31.5721,108900.0
2009-07-30 11:10:00,47.19,47.32,47.19,47.3,90400.0,31.5654,31.6523,31.5654,31.639,90400.0
2009-07-30 11:15:00,47.3,47.35,47.27,47.3,65800.0,31.639,31.6724,31.6189,31.639,65800.0
2009-07-30 11:20:00,47.3,47.33,47.18,47.2,99000.0,31.639,31.659,31.5587,31.5721,99000.0
2009-07-30 11:25:00,47.19,47.21,47.11,47.11,106700.0,31.5654,31.5788,31.5119,31.5119,106700.0
2009-07-30 11:30:00,47.11,47.18,47.07,47.1,101100.0,31.5119,31.5587,31.4851,31.5052,101100.0
2009-07-30 11:35:00,47.1,47.15,47.0,47.1,103100.0,31.5052,31.5386,31.4383,31.5052,103100.0
2009-07-30 11:40:00,47.1,47.15,47.09,47.13,64400.0,31.5052,31.5386,31.4985,31.5253,64400.0
2009-07-30 11:45:00,47.12,47.22,47.11,47.19,90000.0,31.5186,31.5855,31.5119,31.5654,90000.0
2009-07-30 11:50:00,47.18,47.2,47.08,47.08,92800.0,31.5587,31.5721,31.4918,31.4918,92800.0
2009-07-30 11:55:00,47.07,47.17,47.0,47.01,167800.0,31.4851,31.552,31.4383,31.445,167800.0
2009-07-30 12:00:00,47.02,47.07,47.01,47.07,87600.0,31.4517,31.4851,31.445,31.4851,87600.0
2009-07-30 12:05:00,47.07,47.13,47.06,47.06,76600.0,31.4851,31.5253,31.4784,31.4784,76600.0
2009-07-30 12:10:00,47.06,47.07,47.01,47.07,75200.0,31.4784,31.4851,31.445,31.4851,75200.0
2009-07-30 12:15:00,47.07,47.14,47.07,47.1,73300.0,31.4851,31.5319,31.4851,31.5052,73300.0
2009-07-30 12:20:00,47.1,47.13,47.04,47.07,58800.0,31.5052,31.5253,31.465,31.4851,58800.0
2009-07-30 12:25:00,47.07,47.08,47.0,47.02,134200.0,31.4851,31.4918,31.4383,31.4517,134200.0
2009-07-30 12:30:00,47.02,47.14,47.02,47.13,119600.0,31.4517,31.5319,31.4517,31.5253,119600.0
2009-07-30 12:35:00,47.13,47.17,47.03,47.08,71300.0,31.5253,31.552,31.4584,31.4918,71300.0
2009-07-30 12:40:00,47.07,47.13,47.01,47.05,77800.0,31.4851,31.5253,31.445,31.4717,77800.0
2009-07-30 12:45:00,47.05,47.08,47.04,47.06,32500.0,31.4717,31.4918,31.465,31.4784,32500.0
2009-07-30 12:50:00,47.06,47.06,47.01,47.03,41700.0,31.4784,31.4784,31.445,31.4584,41700.0
2009-07-30 12:55:00,47.02,47.04,47.01,47.01,36200.0,31.4517,31.465,31.445,31.445,36200.0
2009-07-30 13:00:00,47.01,47.2,47.0,47.07,234300.0,31.445,31.5721,31.4383,31.4851,234300.0
2009-07-30 13:05:00,47.06,47.15,47.02,47.12,110500.0,31.4784,31.5386,31.4517,31.5186,110500.0
2009-07-30 13:10:00,47.12,47.14,47.09,47.1,65800.0,31.5186,31.5319,31.4985,31.5052,65800.0
2009-07-30 13:15:00,47.1,47.16,47.07,47.13,63300.0,31.5052,31.5453,31.4851,31.5253,63300.0
2009-07-30 13:20:00,47.12,47.24,47.12,47.21,120200.0,31.5186,31.5988,31.5186,31.5788,120200.0
2009-07-30 13:25:00,47.21,47.21,47.16,47.17,78000.0,31.5788,31.5788,31.5453,31.552,78000.0
2009-07-30 13:30:00,47.16,47.22,47.16,47.19,112100.0,31.5453,31.5855,31.5453,31.5654,112100.0
2009-07-30 13:35:00,47.18,47.19,47.17,47.19,80200.0,31.5587,31.5654,31.552,31.5654,80200.0
2009-07-30 13:40:00,47.19,47.2,47.17,47.18,133900.0,31.5654,31.5721,31.552,31.5587,133900.0
2009-07-30 13:45:00,47.18,47.2,47.15,47.16,44300.0,31.5587,31.5721,31.5386,31.5453,44300.0
2009-07-30 13:50:00,47.17,47.23,47.16,47.16,63200.0,31.552,31.5921,31.5453,31.5453,63200.0
2009-07-30 13:55:00,47.17,47.17,47.01,47.02,104600.0,31.552,31.552,31.445,31.4517,104600.0
2009-07-30 14:00:00,47.02,47.05,46.98,47.0,188800.0,31.4517,31.4717,31.4249,31.4383,188800.0
2009-07-30 14:05:00,47.0,47.0,46.91,46.92,132100.0,31.4383,31.4383,31.3781,31.3848,132100.0
2009-07-30 14:10:00,46.91,46.95,46.88,46.89,164900.0,31.3781,31.4048,31.358,31.3647,164900.0
2009-07-30 14:15:00,46.88,46.89,46.83,46.87,55000.0,31.358,31.3647,31.3246,31.3513,55000.0
2009-07-30 14:20:00,46.87,46.94,46.83,46.9,160900.0,31.3513,31.3982,31.3246,31.3714,160900.0
2009-07-30 14:25:00,46.9,46.9,46.85,46.9,107500.0,31.3714,31.3714,31.338,31.3714,107500.0
2009-07-30 14:30:00,46.9,46.9,46.88,46.89,68600.0,31.3714,31.3714,31.358,31.3647,68600.0
2009-07-30 14:35:00,46.89,46.96,46.89,46.94,138000.0,31.3647,31.4115,31.3647,31.3982,138000.0
2009-07-30 14:40:00,46.94,46.95,46.92,46.93,102700.0,31.3982,31.4048,31.3848,31.3915,102700.0
2009-07-30 14:45:00,46.92,46.95,46.91,46.91,38800.0,31.3848,31.4048,31.3781,31.3781,38800.0
2009-07-30 14:50:00,46.91,46.96,46.87,46.93,147400.0,31.3781,31.4115,31.3513,31.3915,147400.0
2009-07-30 14:55:00,46.93,46.95,46.81,46.89,110900.0,31.3915,31.4048,31.3112,31.3647,110900.0
2009-07-30 15:00:00,46.89,46.98,46.88,46.95,167800.0,31.3647,31.4249,31.358,31.4048,167800.0
2009-07-30 15:05:00,46.96,46.99,46.95,46.99,128100.0,31.4115,31.4316,31.4048,31.4316,128100.0
2009-07-30 15:10:00,46.98,46.99,46.91,46.93,82100.0,31.4249,31.4316,31.3781,31.3915,82100.0
2009-07-30 15:15:00,46.92,46.95,46.86,46.91,186000.0,31.3848,31.4048,31.3446,31.3781,186000.0
2009-07-30 15:20:00,46.91,46.94,46.88,46.88,166200.0,31.3781,31.3982,31.358,31.358,166200.0
2009-07-30 15:25:00,46.89,46.92,46.88,46.9,141600.0,31.3647,31.3848,31.358,31.3714,141600.0
2009-07-30 15:30:00,46.9,46.9,46.84,46.84,107700.0,31.3714,31.3714,31.3313,31.3313,107700.0
2009-07-30 15:35:00,46.84,46.85,46.64,46.69,423400.0,31.3313,31.338,31.1975,31.2309,423400.0
2009-07-30 15:40:00,46.68,46.69,46.43,46.49,967800.0,31.2242,31.2309,31.057,31.0972,967800.0
2009-07-30 15:45:00,46.49,46.54,46.38,46.44,513500.0,31.0972,31.1306,31.0236,31.0637,513500.0
2009-07-30 15:50:00,46.45,46.62,46.45,46.47,358300.0,31.0704,31.1841,31.0704,31.0838,358300.0
2009-07-30 15:55:00,46.48,46.59,46.42,46.54,914100.0,31.0905,31.164,31.0503,31.1306,914100.0
2009-07-31 09:30:00,46.29,46.69,46.04,46.5,303500.0,30.9634,31.2309,30.7961,31.1038,303500.0
2009-07-31 09:35:00,46.5,46.61,46.3,46.31,219600.0,31.1038,31.1774,30.9701,30.9768,219600.0
2009-07-31 09:40:00,46.34,46.56,46.22,46.44,224400.0,30.9968,31.144,30.9166,31.0637,224400.0
2009-07-31 09:45:00,46.44,46.72,46.39,46.61,314200.0,31.0637,31.251,31.0303,31.1774,314200.0
2009-07-31 09:50:00,46.61,46.63,46.37,46.47,230700.0,31.1774,31.1908,31.0169,31.0838,230700.0
2009-07-31 09:55:00,46.49,46.53,46.37,46.42,206300.0,31.0972,31.1239,31.0169,31.0503,206300.0
2009-07-31 10:00:00,46.44,46.45,46.25,46.4,341300.0,31.0637,31.0704,30.9366,31.037,341300.0
2009-07-31 10:05:00,46.37,46.52,46.27,46.47,207800.0,31.0169,31.1172,30.95,31.0838,207800.0
2009-07-31 10:10:00,46.47,46.64,46.46,46.55,148100.0,31.0838,31.1975,31.0771,31.1373,148100.0
2009-07-31 10:15:00,46.55,46.67,46.51,46.55,207200.0,31.1373,31.2176,31.1105,31.1373,207200.0
2009-07-31 10:20:00,46.54,46.64,46.47,46.59,134200.0,31.1306,31.1975,31.0838,31.164,134200.0
2009-07-31 10:25:00,46.6,46.65,46.48,46.51,122600.0,31.1707,31.2042,31.0905,31.1105,122600.0
2009-07-31 10:30:00,46.5,46.58,46.49,46.56,102200.0,31.1038,31.1574,31.0972,31.144,102200.0
2009-07-31 10:35:00,46.54,46.55,46.43,46.5,73400.0,31.1306,31.1373,31.057,31.1038,73400.0
2009-07-31 10:40:00,46.5,46.62,46.5,46.62,126500.0,31.1038,31.1841,31.1038,31.1841,126500.0
2009-07-31 10:45:00,46.62,46.62,46.49,46.52,128100.0,31.1841,31.1841,31.0972,31.1172,128100.0
2009-07-31 10:50:00,46.52,46.59,46.5,46.58,72900.0,31.1172,31.164,31.1038,31.1574,72900.0
2009-07-31 10:55:00,46.58,46.66,46.57,46.62,142000.0,31.1574,31.2109,31.1507,31.1841,142000.0
2009-07-31 11:00:00,46.62,46.65,46.56,46.61,129600.0,31.1841,31.2042,31.144,31.1774,129600.0
2009-07-31 11:05:00,46.61,46.65,46.57,46.6,72700.0,31.1774,31.2042,31.1507,31.1707,72700.0
2009-07-31 11:10:00,46.61,46.78,46.6,46.68,133200.0,31.1774,31.2911,31.1707,31.2242,133200.0
2009-07-31 11:15:00,46.68,46.68,46.47,46.5,108600.0,31.2242,31.2242,31.0838,31.1038,108600.0
2009-07-31 11:20:00,46.5,46.57,46.46,46.5,54700.0,31.1038,31.1507,31.0771,31.1038,54700.0
2009-07-31 11:25:00,46.51,46.61,46.5,46.55,77100.0,31.1105,31.1774,31.1038,31.1373,77100.0
2009-07-31 11:30:00,46.55,46.63,46.46,46.63,104400.0,31.1373,31.1908,31.0771,31.1908,104400.0
2009-07-31 11:35:00,46.63,46.71,46.58,46.69,233300.0,31.1908,31.2443,31.1574,31.2309,233300.0
2009-07-31 11:40:00,46.69,46.78,46.66,46.71,228900.0,31.2309,31.2911,31.2109,31.2443,228900.0
2009-07-31 11:45:00,46.71,46.75,46.69,46.72,125300.0,31.2443,31.2711,31.2309,31.251,125300.0
2009-07-31 11:50:00,46.72,46.85,46.72,46.79,154200.0,31.251,31.338,31.251,31.2978,154200.0
2009-07-31 11:55:00,46.81,46.82,46.7,46.7,145100.0,31.3112,31.3179,31.2376,31.2376,145100.0
2009-07-31 12:00:00,46.7,46.73,46.63,46.63,57800.0,31.2376,31.2577,31.1908,31.1908,57800.0
2009-07-31 12:05:00,46.66,46.66,46.59,46.6,108200.0,31.2109,31.2109,31.164,31.1707,108200.0
2009-07-31 12:10:00,46.61,46.63,46.56,46.56,108400.0,31.1774,31.1908,31.144,31.144,108400.0
2009-07-31 12:15:00,46.56,46.57,46.47,46.56,75700.0,31.144,31.1507,31.0838,31.144,75700.0
2009-07-31 12:20:00,46.57,46.69,46.56,46.69,166200.0,31.1507,31.2309,31.144,31.2309,166200.0
2009-07-31 12:25:00,46.69,46.75,46.68,46.75,116900.0,31.2309,31.2711,31.2242,31.2711,116900.0
2009-07-31 12:30:00,46.74,46.75,46.59,46.65,80400.0,31.2644,31.2711,31.164,31.2042,80400.0
2009-07-31 12:35:00,46.66,46.7,46.65,46.69,63500.0,31.2109,31.2376,31.2042,31.2309,63500.0
2009-07-31 12:40:00,46.69,46.7,46.6,46.64,72400.0,31.2309,31.2376,31.1707,31.1975,72400.0
2009-07-31 12:45:00,46.64,46.67,46.61,46.66,51600.0,31.1975,31.2176,31.1774,31.2109,51600.0
2009-07-31 12:50:00,46.67,46.67,46.61,46.63,40000.0,31.2176,31.2176,31.1774,31.1908,40000.0
2009-07-31 12:55:00,46.63,46.7,46.63,46.68,49600.0,31.1908,31.2376,31.1908,31.2242,49600.0
2009-07-31 13:00:00,46.68,46.68,46.62,46.63,45500.0,31.2242,31.2242,31.1841,31.1908,45500.0
2009-07-31 13:05:00,46.64,46.66,46.63,46.66,43300.0,31.1975,31.2109,31.1908,31.2109,43300.0
2009-07-31 13:10:00,46.66,46.68,46.65,46.65,64400.0,31.2109,31.2242,31.2042,31.2042,64400.0
2009-07-31 13:15:00,46.65,46.7,46.65,46.69,82400.0,31.2042,31.2376,31.2042,31.2309,82400.0
2009-07-31 13:20:00,46.69,46.71,46.68,46.7,33700.0,31.2309,31.2443,31.2242,31.2376,33700.0
2009-07-31 13:25:00,46.69,46.73,46.69,46.72,93200.0,31.2309,31.2577,31.2309,31.251,93200.0
2009-07-31 13:30:00,46.72,46.79,46.69,46.72,349500.0,31.251,31.2978,31.2309,31.251,349500.0
2009-07-31 13:35:00,46.71,46.73,46.7,46.73,99800.0,31.2443,31.2577,31.2376,31.2577,99800.0
2009-07-31 13:40:00,46.73,46.8,46.72,46.76,95200.0,31.2577,31.3045,31.251,31.2778,95200.0
2009-07-31 13:45:00,46.77,46.8,46.74,46.78,49700.0,31.2844,31.3045,31.2644,31.2911,49700.0
2009-07-31 13:50:00,46.78,46.79,46.72,46.72,44800.0,31.2911,31.2978,31.251,31.251,44800.0
2009-07-31 13:55:00,46.72,46.74,46.72,46.74,94100.0,31.251,31.2644,31.251,31.2644,94100.0
2009-07-31 14:00:00,46.74,46.77,46.7,46.73,103000.0,31.2644,31.2844,31.2376,31.2577,103000.0
2009-07-31 14:05:00,46.72,46.73,46.63,46.68,153700.0,31.251,31.2577,31.1908,31.2242,153700.0
2009-07-31 14:10:00,46.68,46.82,46.67,46.77,146300.0,31.2242,31.3179,31.2176,31.2844,146300.0
2009-07-31 14:15:00,46.77,46.79,46.7,46.73,72100.0,31.2844,31.2978,31.2376,31.2577,72100.0
2009-07-31 14:20:00,46.73,46.75,46.66,46.66,79100.0,31.2577,31.2711,31.2109,31.2109,79100.0
2009-07-31 14:25:00,46.66,46.68,46.63,46.65,90300.0,31.2109,31.2242,31.1908,31.2042,90300.0
2009-07-31 14:30:00,46.64,46.67,46.63,46.64,103700.0,31.1975,31.2176,31.1908,31.1975,103700.0
2009-07-31 14:35:00,46.64,46.65,46.49,46.52,204700.0,31.1975,31.2042,31.0972,31.1172,204700.0
2009-07-31 14:40:00,46.53,46.54,46.46,46.47,120000.0,31.1239,31.1306,31.0771,31.0838,120000.0
2009-07-31 14:45:00,46.46,46.51,46.44,46.51,131900.0,31.0771,31.1105,31.0637,31.1105,131900.0
2009-07-31 14:50:00,46.5,46.54,46.49,46.5,227800.0,31.1038,31.1306,31.0972,31.1038,227800.0
2009-07-31 14:55:00,46.49,46.51,46.43,46.43,167200.0,31.0972,31.1105,31.057,31.057,167200.0
2009-07-31 15:00:00,46.43,46.44,46.34,46.36,210900.0,31.057,31.0637,30.9968,31.0102,210900.0
2009-07-31 15:05:00,46.35,46.44,46.35,46.43,127800.0,31.0035,31.0637,31.0035,31.057,127800.0
2009-07-31 15:10:00,46.43,46.44,46.42,46.44,72900.0,31.057,31.0637,31.0503,31.0637,72900.0
2009-07-31 15:15:00,46.45,46.47,46.34,46.47,186400.0,31.0704,31.0838,30.9968,31.0838,186400.0
2009-07-31 15:20:00,46.46,46.55,46.46,46.53,237400.0,31.0771,31.1373,31.0771,31.1239,237400.0
2009-07-31 15:25:00,46.51,46.58,46.47,46.5,207600.0,31.1105,31.1574,31.0838,31.1038,207600.0
2009-07-31 15:30:00,46.51,46.52,46.42,46.5,244800.0,31.1105,31.1172,31.0503,31.1038,244800.0
2009-07-31 15:35:00,46.5,46.5,46.41,46.43,131900.0,31.1038,31.1038,31.0436,31.057,131900.0
2009-07-31 15:40:00,46.43,46.44,46.3,46.3,399600.0,31.057,31.0637,30.9701,30.9701,399600.0
2009-07-31 15:45:00,46.31,46.38,46.3,46.33,300200.0,30.9768,31.0236,30.9701,30.9901,300200.0
2009-07-31 15:50:00,46.32,46.33,46.17,46.29,558900.0,30.9834,30.9901,30.8831,30.9634,558900.0
2009-07-31 15:55:00,46.3,46.34,46.15,46.24,705500.0,30.9701,30.9968,30.8697,30.9299,705500.0
2009-08-03 09:30:00,46.68,46.75,46.42,46.71,624700.0,31.2242,31.2711,31.0503,31.2443,624700.0
2009-08-03 09:35:00,46.72,46.8,46.54,46.7,240100.0,31.251,31.3045,31.1306,31.2376,240100.0
2009-08-03 09:40:00,46.7,46.7,46.31,46.47,297100.0,31.2376,31.2376,30.9768,31.0838,297100.0
2009-08-03 09:45:00,46.46,46.63,46.42,46.61,331600.0,31.0771,31.1908,31.0503,31.1774,331600.0
2009-08-03 09:50:00,46.6,46.67,46.54,46.63,340200.0,31.1707,31.2176,31.1306,31.1908,340200.0
2009-08-03 09:55:00,46.63,46.81,46.62,46.76,245900.0,31.1908,31.3112,31.1841,31.2778,245900.0
2009-08-03 10:00:00,46.76,46.99,46.76,46.81,580400.0,31.2778,31.4316,31.2778,31.3112,580400.0
2009-08-03 10:05:00,46.81,46.91,46.69,46.75,296500.0,31.3112,31.3781,31.2309,31.2711,296500.0
2009-08-03 10:10:00,46.75,46.95,46.71,46.95,192500.0,31.2711,31.4048,31.2443,31.4048,192500.0
2009-08-03 10:15:00,46.95,46.96,46.85,46.92,321700.0,31.4048,31.4115,31.338,31.3848,321700.0
2009-08-03 10:20:00,46.91,46.95,46.83,46.87,197200.0,31.3781,31.4048,31.3246,31.3513,197200.0
2009-08-03 10:25:00,46.88,46.99,46.83,46.95,154100.0,31.358,31.4316,31.3246,31.4048,154100.0
2009-08-03 10:30:00,46.96,47.09,46.94,46.95,229200.0,31.4115,31.4985,31.3982,31.4048,229200.0
2009-08-03 10:35:00,46.95,47.06,46.94,47.05,169000.0,31.4048,31.4784,31.3982,31.4717,169000.0
2009-08-03 10:40:00,47.05,47.07,46.93,46.95,142200.0,31.4717,31.4851,31.3915,31.4048,142200.0
2009-08-03 10:45:00,46.95,47.0,46.95,46.96,88100.0,31.4048,31.4383,31.4048,31.4115,88100.0
2009-08-03 10:50:00,46.97,46.99,46.92,46.92,108500.0,31.4182,31.4316,31.3848,31.3848,108500.0
2009-08-03 10:55:00,46.92,46.96,46.75,46.78,130600.0,31.3848,31.4115,31.2711,31.2911,130600.0
2009-08-03 11:00:00,46.78,46.86,46.78,46.82,68700.0,31.2911,31.3446,31.2911,31.3179,68700.0
2009-08-03 11:05:00,46.81,46.87,46.74,46.87,90000.0,31.3112,31.3513,31.2644,31.3513,90000.0
2009-08-03 11:10:00,46.87,46.89,46.82,46.83,59200.0,31.3513,31.3647,31.3179,31.3246,59200.0
2009-08-03 11:15:00,46.83,46.83,46.72,46.76,117700.0,31.3246,31.3246,31.251,31.2778,117700.0
2009-08-03 11:20:00,46.76,46.84,46.71,46.83,110700.0,31.2778,31.3313,31.2443,31.3246,110700.0
2009-08-03 11:25:00,46.82,46.84,46.67,46.69,65900.0,31.3179,31.3313,31.2176,31.2309,65900.0
2009-08-03 11:30:00,46.69,46.74,46.66,46.7,49500.0,31.2309,31.2644,31.2109,31.2376,49500.0
2009-08-03 11:35:00,46.69,46.71,46.64,46.71,67400.0,31.2309,31.2443,31.1975,31.2443,67400.0
2009-08-03 11:40:00,46.71,46.86,46.7,46.85,103100.0,31.2443,31.3446,31.2376,31.338,103100.0
2009-08-03 11:45:00,46.86,46.99,46.83,46.96,193300.0,31.3446,31.4316,31.3246,31.4115,193300.0
2009-08-03 11:50:00,46.95,46.95,46.87,46.89,44800.0,31.4048,31.4048,31.3513,31.3647,44800.0
2009-08-03 11:55:00,46.88,47.05,46.86,47.02,144200.0,31.358,31.4717,31.3446,31.4517,144200.0
2009-08-03 12:00:00,47.02,47.1,46.96,47.04,117600.0,31.4517,31.5052,31.4115,31.465,117600.0
2009-08-03 12:05:00,47.03,47.09,47.01,47.07,111000.0,31.4584,31.4985,31.445,31.4851,111000.0
2009-08-03 12:10:00,47.07,47.09,47.02,47.03,74900.0,31.4851,31.4985,31.4517,31.4584,74900.0
2009-08-03 12:15:00,47.02,47.04,47.0,47.01,61700.0,31.4517,31.465,31.4383,31.445,61700.0
2009-08-03 12:20:00,47.01,47.03,46.99,47.01,45400.0,31.445,31.4584,31.4316,31.445,45400.0
2009-08-03 12:25:00,47.01,47.02,46.93,46.98,61600.0,31.445,31.4517,31.3915,31.4249,61600.0
2009-08-03 12:30:00,46.97,47.06,46.95,46.98,72000.0,31.4182,31.4784,31.4048,31.4249,72000.0
2009-08-03 12:35:00,46.99,47.0,46.88,46.98,105300.0,31.4316,31.4383,31.358,31.4249,105300.0
2009-08-03 12:40:00,46.98,47.0,46.95,46.97,98700.0,31.4249,31.4383,31.4048,31.4182,98700.0
2009-08-03 12:45:00,46.95,47.05,46.95,47.04,59600.0,31.4048,31.4717,31.4048,31.465,59600.0
2009-08-03 12:50:00,47.04,47.07,47.01,47.04,78500.0,31.465,31.4851,31.445,31.465,78500.0
2009-08-03 12:55:00,47.04,47.05,46.95,46.98,40900.0,31.465,31.4717,31.4048,31.4249,40900.0
2009-08-03 13:00:00,46.99,47.14,46.97,47.12,170700.0,31.4316,31.5319,31.4182,31.5186,170700.0
2009-08-03 13:05:00,47.12,47.16,47.06,47.12,119100.0,31.5186,31.5453,31.4784,31.5186,119100.0
2009-08-03 13:10:00,47.13,47.14,47.07,47.08,88600.0,31.5253,31.5319,31.4851,31.4918,88600.0
2009-08-03 13:15:00,47.08,47.09,47.01,47.04,80500.0,31.4918,31.4985,31.445,31.465,80500.0
2009-08-03 13:20:00,47.03,47.06,47.0,47.0,48800.0,31.4584,31.4784,31.4383,31.4383,48800.0
2009-08-03 13:25:00,47.01,47.01,46.92,46.95,68000.0,31.445,31.445,31.3848,31.4048,68000.0
2009-08-03 13:30:00,46.96,47.06,46.96,46.98,105300.0,31.4115,31.4784,31.4115,31.4249,105300.0
2009-08-03 13:35:00,46.98,46.98,46.91,46.92,76400.0,31.4249,31.4249,31.3781,31.3848,76400.0
2009-08-03 13:40:00,46.92,46.97,46.91,46.93,65500.0,31.3848,31.4182,31.3781,31.3915,65500.0
2009-08-03 13:45:00,46.93,46.95,46.92,46.94,42000.0,31.3915,31.4048,31.3848,31.3982,42000.0
2009-08-03 13:50:00,46.94,46.94,46.87,46.89,57400.0,31.3982,31.3982,31.3513,31.3647,57400.0
2009-08-03 13:55:00,46.89,46.9,46.87,46.9,56400.0,31.3647,31.3714,31.3513,31.3714,56400.0
2009-08-03 14:00:00,46.91,46.99,46.9,46.99,141500.0,31.3781,31.4316,31.3714,31.4316,141500.0
2009-08-03 14:05:00,46.98,47.01,46.91,46.92,87300.0,31.4249,31.445,31.3781,31.3848,87300.0
2009-08-03 14:10:00,46.93,47.0,46.93,46.94,49700.0,31.3915,31.4383,31.3915,31.3982,49700.0
2009-08-03 14:15:00,46.94,47.0,46.94,46.97,76200.0,31.3982,31.4383,31.3982,31.4182,76200.0
2009-08-03 14:20:00,46.97,47.03,46.96,47.03,90600.0,31.4182,31.4584,31.4115,31.4584,90600.0
2009-08-03 14:25:00,47.03,47.07,46.97,46.97,138400.0,31.4584,31.4851,31.4182,31.4182,138400.0
2009-08-03 14:30:00,46.97,46.99,46.9,46.94,80900.0,31.4182,31.4316,31.3714,31.3982,80900.0
2009-08-03 14:35:00,46.94,47.02,46.93,46.99,59400.0,31.3982,31.4517,31.3915,31.4316,59400.0
2009-08-03 14:40:00,46.99,47.05,46.97,46.98,58700.0,31.4316,31.4717,31.4182,31.4249,58700.0
2009-08-03 14:45:00,46.99,47.03,46.94,46.94,78900.0,31.4316,31.4584,31.3982,31.3982,78900.0
2009-08-03 14:50:00,46.96,46.98,46.9,46.95,68800.0,31.4115,31.4249,31.3714,31.4048,68800.0
2009-08-03 14:55:00,46.94,46.95,46.9,46.9,58600.0,31.3982,31.4048,31.3714,31.3714,58600.0
2009-08-03 15:00:00,46.9,46.96,46.88,46.91,94700.0,31.3714,31.4115,31.358,31.3781,94700.0
2009-08-03 15:05:00,46.91,46.92,46.87,46.91,57000.0,31.3781,31.3848,31.3513,31.3781,57000.0
2009-08-03 15:10:00,46.91,46.97,46.9,46.95,116900.0,31.3781,31.4182,31.3714,31.4048,116900.0
2009-08-03 15:15:00,46.95,46.99,46.92,46.96,156000.0,31.4048,31.4316,31.3848,31.4115,156000.0
2009-08-03 15:20:00,46.96,47.0,46.95,46.96,82700.0,31.4115,31.4383,31.4048,31.4115,82700.0
2009-08-03 15:25:00,46.96,47.03,46.91,46.91,164200.0,31.4115,31.4584,31.3781,31.3781,164200.0
2009-08-03 15:30:00,46.92,46.92,46.81,46.87,176800.0,31.3848,31.3848,31.3112,31.3513,176800.0
2009-08-03 15:35:00,46.88,46.92,46.83,46.85,134300.0,31.358,31.3848,31.3246,31.338,134300.0
2009-08-03 15:40:00,46.85,46.91,46.79,46.8,200800.0,31.338,31.3781,31.2978,31.3045,200800.0
2009-08-03 15:45:00,46.8,46.88,46.74,46.88,342000.0,31.3045,31.358,31.2644,31.358,342000.0
2009-08-03 15:50:00,46.87,46.93,46.86,46.87,193400.0,31.3513,31.3915,31.3446,31.3513,193400.0
2009-08-03 15:55:00,46.87,46.98,46.81,46.97,528500.0,31.3513,31.4249,31.3112,31.4182,528500.0
2009-08-04 09:30:00,46.81,46.85,46.53,46.6,331100.0,31.3112,31.338,31.1239,31.1707,331100.0
2009-08-04 09:35:00,46.6,46.71,46.57,46.62,224900.0,31.1707,31.2443,31.1507,31.1841,224900.0
2009-08-04 09:40:00,46.63,46.63,46.55,46.58,130500.0,31.1908,31.1908,31.1373,31.1574,130500.0
2009-08-04 09:45:00,46.58,46.7,46.51,46.53,215000.0,31.1574,31.2376,31.1105,31.1239,215000.0
2009-08-04 09:50:00,46.53,46.57,46.5,46.5,111100.0,31.1239,31.1507,31.1038,31.1038,111100.0
2009-08-04 09:55:00,46.51,46.62,46.45,46.56,252200.0,31.1105,31.1841,31.0704,31.144,252200.0
2009-08-04 10:00:00,46.59,46.69,46.56,46.65,266900.0,31.164,31.2309,31.144,31.2042,266900.0
2009-08-04 10:05:00,46.64,46.64,46.5,46.51,176600.0,31.1975,31.1975,31.1038,31.1105,176600.0
2009-08-04 10:10:00,46.51,46.66,46.5,46.64,167100.0,31.1105,31.2109,31.1038,31.1975,167100.0
2009-08-04 10:15:00,46.64,46.66,46.58,46.59,131500.0,31.1975,31.2109,31.1574,31.164,131500.0
2009-08-04 10:20:00,46.58,46.6,46.5,46.54,129400.0,31.1574,31.1707,31.1038,31.1306,129400.0
2009-08-04 10:25:00,46.54,46.55,46.47,46.5,265100.0,31.1306,31.1373,31.0838,31.1038,265100.0
2009-08-04 10:30:00,46.53,46.61,46.51,46.55,142100.0,31.1239,31.1774,31.1105,31.1373,142100.0
2009-08-04 10:35:00,46.56,46.61,46.52,46.52,73400.0,31.144,31.1774,31.1172,31.1172,73400.0
2009-08-04 10:40:00,46.52,46.53,46.45,46.47,178600.0,31.1172,31.1239,31.0704,31.0838,178600.0
2009-08-04 10:45:00,46.47,46.48,46.4,46.43,208600.0,31.0838,31.0905,31.037,31.057,208600.0
2009-08-04 10:50:00,46.43,46.5,46.4,46.5,107700.0,31.057,31.1038,31.037,31.1038,107700.0
2009-08-04 10:55:00,46.49,46.54,46.47,46.51,121800.0,31.0972,31.1306,31.0838,31.1105,121800.0
2009-08-04 11:00:00,46.51,46.58,46.5,46.56,82700.0,31.1105,31.1574,31.1038,31.144,82700.0
2009-08-04 11:05:00,46.57,46.58,46.45,46.46,97900.0,31.1507,31.1574,31.0704,31.0771,97900.0
2009-08-04 11:10:00,46.46,46.52,46.45,46.45,113200.0,31.0771,31.1172,31.0704,31.0704,113200.0
2009-08-04 11:15:00,46.45,46.49,46.42,46.49,74800.0,31.0704,31.0972,31.0503,31.0972,74800.0
2009-08-04 11:20:00,46.49,46.52,46.4,46.44,93500.0,31.0972,31.1172,31.037,31.0637,93500.0
2009-08-04 11:25:00,46.44,46.44,46.42,46.43,45600.0,31.0637,31.0637,31.0503,31.057,45600.0
2009-08-04 11:30:00,46.43,46.45,46.38,46.39,163600.0,31.057,31.0704,31.0236,31.0303,163600.0
2009-08-04 11:35:00,46.4,46.46,46.38,46.45,128000.0,31.037,31.0771,31.0236,31.0704,128000.0
2009-08-04 11:40:00,46.45,46.52,46.44,46.5,172300.0,31.0704,31.1172,31.0637,31.1038,172300.0
2009-08-04 11:45:00,46.5,46.51,46.42,46.43,106200.0,31.1038,31.1105,31.0503,31.057,106200.0
2009-08-04 11:50:00,46.44,46.44,46.39,46.4,57700.0,31.0637,31.0637,31.0303,31.037,57700.0
2009-08-04 11:55:00,46.39,46.51,46.39,46.5,119400.0,31.0303,31.1105,31.0303,31.1038,119400.0
2009-08-04 12:00:00,46.51,46.51,46.48,46.51,70100.0,31.1105,31.1105,31.0905,31.1105,70100.0
2009-08-04 12:05:00,46.51,46.58,46.5,46.57,63200.0,31.1105,31.1574,31.1038,31.1507,63200.0
2009-08-04 12:10:00,46.58,46.58,46.53,46.54,84000.0,31.1574,31.1574,31.1239,31.1306,84000.0
2009-08-04 12:15:00,46.55,46.55,46.49,46.51,114200.0,31.1373,31.1373,31.0972,31.1105,114200.0
2009-08-04 12:20:00,46.49,46.5,46.43,46.47,100000.0,31.0972,31.1038,31.057,31.0838,100000.0
2009-08-04 12:25:00,46.49,46.49,46.41,46.44,51800.0,31.0972,31.0972,31.0436,31.0637,51800.0
2009-08-04 12:30:00,46.44,46.44,46.41,46.42,80800.0,31.0637,31.0637,31.0436,31.0503,80800.0
2009-08-04 12:35:00,46.44,46.46,46.41,46.43,55700.0,31.0637,31.0771,31.0436,31.057,55700.0
2009-08-04 12:40:00,46.43,46.46,46.42,46.45,21100.0,31.057,31.0771,31.0503,31.0704,21100.0
2009-08-04 12:45:00,46.45,46.48,46.45,46.47,51700.0,31.0704,31.0905,31.0704,31.0838,51700.0
2009-08-04 12:50:00,46.48,46.5,46.44,46.49,118000.0,31.0905,31.1038,31.0637,31.0972,118000.0
2009-08-04 12:55:00,46.49,46.52,46.44,46.52,110100.0,31.0972,31.1172,31.0637,31.1172,110100.0
2009-08-04 13:00:00,46.52,46.57,46.51,46.54,128200.0,31.1172,31.1507,31.1105,31.1306,128200.0
2009-08-04 13:05:00,46.54,46.56,46.48,46.48,83100.0,31.1306,31.144,31.0905,31.0905,83100.0
2009-08-04 13:10:00,46.49,46.5,46.45,46.46,39400.0,31.0972,31.1038,31.0704,31.0771,39400.0
2009-08-04 13:15:00,46.46,46.49,46.42,46.42,67100.0,31.0771,31.0972,31.0503,31.0503,67100.0
2009-08-04 13:20:00,46.42,46.44,46.4,46.43,66600.0,31.0503,31.0637,31.037,31.057,66600.0
2009-08-04 13:25:00,46.42,46.44,46.38,46.39,77500.0,31.0503,31.0637,31.0236,31.0303,77500.0
2009-08-04 13:30:00,46.39,46.4,46.39,46.39,39300.0,31.0303,31.037,31.0303,31.0303,39300.0
2009-08-04 13:35:00,46.39,46.4,46.34,46.35,111500.0,31.0303,31.037,30.9968,31.0035,111500.0
2009-08-04 13:40:00,46.35,46.37,46.34,46.35,50400.0,31.0035,31.0169,30.9968,31.0035,50400.0
2009-08-04 13:45:00,46.34,46.35,46.29,46.3,73900.0,30.9968,31.0035,30.9634,30.9701,73900.0
2009-08-04 13:50:00,46.3,46.31,46.23,46.23,170400.0,30.9701,30.9768,30.9232,30.9232,170400.0
2009-08-04 13:55:00,46.22,46.22,46.12,46.13,247100.0,30.9166,30.9166,30.8497,30.8564,247100.0
2009-08-04 14:00:00,46.12,46.14,46.04,46.07,280100.0,30.8497,30.863,30.7961,30.8162,280100.0
2009-08-04 14:05:00,46.06,46.07,46.03,46.06,324200.0,30.8095,30.8162,30.7895,30.8095,324200.0
2009-08-04 14:10:00,46.06,46.12,46.04,46.1,273400.0,30.8095,30.8497,30.7961,30.8363,273400.0
2009-08-04 14:15:00,46.09,46.1,46.05,46.08,154300.0,30.8296,30.8363,30.8028,30.8229,154300.0
2009-08-04 14:20:00,46.07,46.15,46.07,46.1,98200.0,30.8162,30.8697,30.8162,30.8363,98200.0
2009-08-04 14:25:00,46.11,46.12,46.07,46.07,102000.0,30.843,30.8497,30.8162,30.8162,102000.0
2009-08-04 14:30:00,46.07,46.19,46.07,46.14,103900.0,30.8162,30.8965,30.8162,30.863,103900.0
2009-08-04 14:35:00,46.13,46.16,46.1,46.11,101200.0,30.8564,30.8764,30.8363,30.843,101200.0
2009-08-04 14:40:00,46.11,46.13,46.06,46.07,84100.0,30.843,30.8564,30.8095,30.8162,84100.0
2009-08-04 14:45:00,46.07,46.1,46.02,46.03,119900.0,30.8162,30.8363,30.7828,30.7895,119900.0
2009-08-04 14:50:00,46.02,46.07,46.01,46.04,111400.0,30.7828,30.8162,30.7761,30.7961,111400.0
2009-08-04 14:55:00,46.05,46.07,46.01,46.01,145300.0,30.8028,30.8162,30.7761,30.7761,145300.0
2009-08-04 15:00:00,46.02,46.08,46.0,46.06,205500.0,30.7828,30.8229,30.7694,30.8095,205500.0
2009-08-04 15:05:00,46.06,46.14,46.05,46.08,199800.0,30.8095,30.863,30.8028,30.8229,199800.0
2009-08-04 15:10:00,46.09,46.1,46.03,46.05,178300.0,30.8296,30.8363,30.7895,30.8028,178300.0
2009-08-04 15:15:00,46.05,46.06,46.01,46.03,117600.0,30.8028,30.8095,30.7761,30.7895,117600.0
2009-08-04 15:20:00,46.03,46.11,46.02,46.1,195600.0,30.7895,30.843,30.7828,30.8363,195600.0
2009-08-04 15:25:00,46.1,46.13,46.02,46.02,183400.0,30.8363,30.8564,30.7828,30.7828,183400.0
2009-08-04 15:30:00,46.03,46.11,46.0,46.0,240600.0,30.7895,30.843,30.7694,30.7694,240600.0
2009-08-04 15:35:00,46.0,46.05,45.98,45.98,294300.0,30.7694,30.8028,30.756,30.756,294300.0
2009-08-04 15:40:00,45.98,46.08,45.96,46.05,349600.0,30.756,30.8229,30.7426,30.8028,349600.0
2009-08-04 15:45:00,46.05,46.12,46.04,46.09,300800.0,30.8028,30.8497,30.7961,30.8296,300800.0
2009-08-04 15:50:00,46.08,46.22,46.08,46.2,520500.0,30.8229,30.9166,30.8229,30.9032,520500.0
2009-08-04 15:55:00,46.19,46.32,46.18,46.31,678200.0,30.8965,30.9834,30.8898,30.9768,678200.0
2009-08-05 09:30:00,46.22,46.39,46.06,46.13,300800.0,30.9166,31.0303,30.8095,30.8564,300800.0
2009-08-05 09:35:00,46.13,46.21,46.06,46.2,246400.0,30.8564,30.9099,30.8095,30.9032,246400.0
2009-08-05 09:40:00,46.18,46.22,45.92,45.95,272500.0,30.8898,30.9166,30.7159,30.7359,272500.0
2009-08-05 09:45:00,45.93,45.97,45.55,45.61,692300.0,30.7226,30.7493,30.4684,30.5085,692300.0
2009-08-05 09:50:00,45.61,45.75,45.56,45.67,347800.0,30.5085,30.6022,30.4751,30.5487,347800.0
2009-08-05 09:55:00,45.68,45.68,45.42,45.46,405100.0,30.5553,30.5553,30.3814,30.4082,405100.0
2009-08-05 10:00:00,45.46,45.46,45.31,45.38,380900.0,30.4082,30.4082,30.3079,30.3547,380900.0
2009-08-05 10:05:00,45.38,45.51,45.33,45.5,281900.0,30.3547,30.4416,30.3212,30.4349,281900.0
2009-08-05 10:10:00,45.49,45.56,45.41,45.53,236700.0,30.4283,30.4751,30.3747,30.455,236700.0
2009-08-05 10:15:00,45.53,45.6,45.48,45.58,245600.0,30.455,30.5018,30.4216,30.4885,245600.0
2009-08-05 10:20:00,45.58,45.6,45.48,45.54,260500.0,30.4885,30.5018,30.4216,30.4617,260500.0
2009-08-05 10:25:00,45.54,45.74,45.52,45.72,215900.0,30.4617,30.5955,30.4483,30.5821,215900.0
2009-08-05 10:30:00,45.72,45.78,45.67,45.75,217600.0,30.5821,30.6222,30.5487,30.6022,217600.0
2009-08-05 10:35:00,45.75,45.79,45.67,45.68,177000.0,30.6022,30.6289,30.5487,30.5553,177000.0
2009-08-05 10:40:00,45.68,45.76,45.66,45.67,131800.0,30.5553,30.6089,30.542,30.5487,131800.0
2009-08-05 10:45:00,45.67,45.68,45.52,45.56,124400.0,30.5487,30.5553,30.4483,30.4751,124400.0
2009-08-05 10:50:00,45.55,45.71,45.55,45.7,84800.0,30.4684,30.5754,30.4684,30.5687,84800.0
2009-08-05 10:55:00,45.71,45.73,45.67,45.71,82600.0,30.5754,30.5888,30.5487,30.5754,82600.0
2009-08-05 11:00:00,45.72,45.72,45.59,45.61,72800.0,30.5821,30.5821,30.4951,30.5085,72800.0
2009-08-05 11:05:00,45.61,45.71,45.55,45.7,106500.0,30.5085,30.5754,30.4684,30.5687,106500.0
2009-08-05 11:10:00,45.7,45.74,45.65,45.74,94300.0,30.5687,30.5955,30.5353,30.5955,94300.0
2009-08-05 11:15:00,45.73,45.74,45.6,45.61,69300.0,30.5888,30.5955,30.5018,30.5085,69300.0
2009-08-05 11:20:00,45.61,45.62,45.55,45.55,72400.0,30.5085,30.5152,30.4684,30.4684,72400.0
2009-08-05 11:25:00,45.55,45.67,45.55,45.61,72000.0,30.4684,30.5487,30.4684,30.5085,72000.0
2009-08-05 11:30:00,45.61,45.66,45.58,45.63,69300.0,30.5085,30.542,30.4885,30.5219,69300.0
2009-08-05 11:35:00,45.63,45.66,45.48,45.49,104300.0,30.5219,30.542,30.4216,30.4283,104300.0
2009-08-05 11:40:00,45.5,45.51,45.46,45.48,66300.0,30.4349,30.4416,30.4082,30.4216,66300.0
2009-08-05 11:45:00,45.49,45.53,45.47,45.53,44900.0,30.4283,30.455,30.4149,30.455,44900.0
2009-08-05 11:50:00,45.53,45.62,45.52,45.58,105000.0,30.455,30.5152,30.4483,30.4885,105000.0
2009-08-05 11:55:00,45.57,45.58,45.44,45.45,71600.0,30.4818,30.4885,30.3948,30.4015,71600.0
2009-08-05 12:00:00,45.45,45.5,45.44,45.46,114600.0,30.4015,30.4349,30.3948,30.4082,114600.0
2009-08-05 12:05:00,45.44,45.45,45.4,45.44,111900.0,30.3948,30.4015,30.3681,30.3948,111900.0
2009-08-05 12:10:00,45.43,45.57,45.43,45.57,49900.0,30.3881,30.4818,30.3881,30.4818,49900.0
2009-08-05 12:15:00,45.57,45.67,45.55,45.64,108000.0,30.4818,30.5487,30.4684,30.5286,108000.0
2009-08-05 12:20:00,45.65,45.67,45.55,45.56,107800.0,30.5353,30.5487,30.4684,30.4751,107800.0
2009-08-05 12:25:00,45.55,45.58,45.52,45.55,114300.0,30.4684,30.4885,30.4483,30.4684,114300.0
2009-08-05 12:30:00,45.56,45.62,45.55,45.55,77100.0,30.4751,30.5152,30.4684,30.4684,77100.0
2009-08-05 12:35:00,45.55,45.56,45.48,45.5,95000.0,30.4684,30.4751,30.4216,30.4349,95000.0
2009-08-05 12:40:00,45.51,45.62,45.5,45.59,94500.0,30.4416,30.5152,30.4349,30.4951,94500.0
2009-08-05 12:45:00,45.59,45.63,45.56,45.62,102200.0,30.4951,30.5219,30.4751,30.5152,102200.0
2009-08-05 12:50:00,45.63,45.67,45.61,45.62,95500.0,30.5219,30.5487,30.5085,30.5152,95500.0
2009-08-05 12:55:00,45.62,45.63,45.46,45.49,243900.0,30.5152,30.5219,30.4082,30.4283,243900.0
2009-08-05 13:00:00,45.49,45.53,45.47,45.48,153100.0,30.4283,30.455,30.4149,30.4216,153100.0
2009-08-05 13:05:00,45.48,45.49,45.41,45.46,160300.0,30.4216,30.4283,30.3747,30.4082,160300.0
2009-08-05 13:10:00,45.45,45.53,45.45,45.49,94200.0,30.4015,30.455,30.4015,30.4283,94200.0
2009-08-05 13:15:00,45.49,45.54,45.48,45.53,107900.0,30.4283,30.4617,30.4216,30.455,107900.0
2009-08-05 13:20:00,45.54,45.58,45.51,45.56,77800.0,30.4617,30.4885,30.4416,30.4751,77800.0
2009-08-05 13:25:00,45.56,45.73,45.55,45.72,240400.0,30.4751,30.5888,30.4684,30.5821,240400.0
2009-08-05 13:30:00,45.72,45.75,45.67,45.69,120700.0,30.5821,30.6022,30.5487,30.562,120700.0
2009-08-05 13:35:00,45.69,45.69,45.62,45.66,118000.0,30.562,30.562,30.5152,30.542,118000.0
2009-08-05 13:40:00,45.66,45.7,45.59,45.61,122200.0,30.542,30.5687,30.4951,30.5085,122200.0
2009-08-05 13:45:00,45.61,45.62,45.52,45.55,197500.0,30.5085,30.5152,30.4483,30.4684,197500.0
2009-08-05 13:50:00,45.55,45.57,45.5,45.52,111200.0,30.4684,30.4818,30.4349,30.4483,111200.0
2009-08-05 13:55:00,45.52,45.6,45.5,45.52,95800.0,30.4483,30.5018,30.4349,30.4483,95800.0
2009-08-05 14:00:00,45.53,45.53,45.45,45.51,166200.0,30.455,30.455,30.4015,30.4416,166200.0
2009-08-05 14:05:00,45.52,45.59,45.52,45.59,84100.0,30.4483,30.4951,30.4483,30.4951,84100.0
2009-08-05 14:10:00,45.59,45.7,45.58,45.69,99800.0,30.4951,30.5687,30.4885,30.562,99800.0
2009-08-05 14:15:00,45.69,45.7,45.63,45.68,127000.0,30.562,30.5687,30.5219,30.5553,127000.0
2009-08-05 14:20:00,45.67,45.71,45.62,45.7,110100.0,30.5487,30.5754,30.5152,30.5687,110100.0
2009-08-05 14:25:00,45.71,45.73,45.68,45.7,93000.0,30.5754,30.5888,30.5553,30.5687,93000.0
2009-08-05 14:30:00,45.71,45.73,45.68,45.7,65700.0,30.5754,30.5888,30.5553,30.5687,65700.0
2009-08-05 14:35:00,45.69,45.8,45.69,45.8,109600.0,30.562,30.6356,30.562,30.6356,109600.0
2009-08-05 14:40:00,45.8,45.9,45.79,45.86,159200.0,30.6356,30.7025,30.6289,30.6757,159200.0
2009-08-05 14:45:00,45.86,45.91,45.82,45.9,178400.0,30.6757,30.7092,30.649,30.7025,178400.0
2009-08-05 14:50:00,45.91,45.93,45.8,45.82,107100.0,30.7092,30.7226,30.6356,30.649,107100.0
2009-08-05 14:55:00,45.82,45.85,45.8,45.84,75000.0,30.649,30.6691,30.6356,30.6624,75000.0
2009-08-05 15:00:00,45.85,45.89,45.78,45.8,94000.0,30.6691,30.6958,30.6222,30.6356,94000.0
2009-08-05 15:05:00,45.82,45.82,45.78,45.79,53000.0,30.649,30.649,30.6222,30.6289,53000.0
2009-08-05 15:10:00,45.79,45.83,45.75,45.77,109400.0,30.6289,30.6557,30.6022,30.6155,109400.0
2009-08-05 15:15:00,45.77,45.81,45.75,45.75,68300.0,30.6155,30.6423,30.6022,30.6022,68300.0
2009-08-05 15:20:00,45.75,45.83,45.75,45.77,172500.0,30.6022,30.6557,30.6022,30.6155,172500.0
2009-08-05 15:25:00,45.78,45.93,45.78,45.9,220900.0,30.6222,30.7226,30.6222,30.7025,220900.0
2009-08-05 15:30:00,45.89,45.91,45.75,45.81,233800.0,30.6958,30.7092,30.6022,30.6423,233800.0
2009-08-05 15:35:00,45.81,45.81,45.75,45.78,121400.0,30.6423,30.6423,30.6022,30.6222,121400.0
2009-08-05 15:40:00,45.77,45.85,45.76,45.83,191800.0,30.6155,30.6691,30.6089,30.6557,191800.0
2009-08-05 15:45:00,45.83,45.85,45.74,45.74,194400.0,30.6557,30.6691,30.5955,30.5955,194400.0
2009-08-05 15:50:00,45.74,45.85,45.74,45.83,187900.0,30.5955,30.6691,30.5955,30.6557,187900.0
2009-08-05 15:55:00,45.84,45.87,45.76,45.83,474300.0,30.6624,30.6824,30.6089,30.6557,474300.0
2009-08-06 09:30:00,45.9,45.96,45.68,45.9,321300.0,30.7025,30.7426,30.5553,30.7025,321300.0
2009-08-06 09:35:00,45.89,45.97,45.7,45.78,317800.0,30.6958,30.7493,30.5687,30.6222,317800.0
2009-08-06 09:40:00,45.78,45.79,45.51,45.61,227600.0,30.6222,30.6289,30.4416,30.5085,227600.0
2009-08-06 09:45:00,45.63,45.64,45.35,45.4,231300.0,30.5219,30.5286,30.3346,30.3681,231300.0
2009-08-06 09:50:00,45.42,45.65,45.41,45.49,206300.0,30.3814,30.5353,30.3747,30.4283,206300.0
2009-08-06 09:55:00,45.49,45.52,45.42,45.42,148200.0,30.4283,30.4483,30.3814,30.3814,148200.0
2009-08-06 10:00:00,45.42,45.44,45.29,45.38,230100.0,30.3814,30.3948,30.2945,30.3547,230100.0
2009-08-06 10:05:00,45.38,45.53,45.37,45.44,231200.0,30.3547,30.455,30.348,30.3948,231200.0
2009-08-06 10:10:00,45.44,45.46,45.31,45.36,195000.0,30.3948,30.4082,30.3079,30.3413,195000.0
2009-08-06 10:15:00,45.36,45.45,45.31,45.44,127800.0,30.3413,30.4015,30.3079,30.3948,127800.0
2009-08-06 10:20:00,45.43,45.5,45.37,45.49,133700.0,30.3881,30.4349,30.348,30.4283,133700.0
2009-08-06 10:25:00,45.48,45.49,45.45,45.46,83300.0,30.4216,30.4283,30.4015,30.4082,83300.0
2009-08-06 10:30:00,45.46,45.47,45.39,45.4,166700.0,30.4082,30.4149,30.3614,30.3681,166700.0
2009-08-06 10:35:00,45.4,45.49,45.39,45.46,188000.0,30.3681,30.4283,30.3614,30.4082,188000.0
2009-08-06 10:40:00,45.46,45.51,45.44,45.46,162700.0,30.4082,30.4416,30.3948,30.4082,162700.0
2009-08-06 10:45:00,45.46,45.54,45.45,45.48,164700.0,30.4082,30.4617,30.4015,30.4216,164700.0
2009-08-06 10:50:00,45.47,45.52,45.39,45.41,106100.0,30.4149,30.4483,30.3614,30.3747,106100.0
2009-08-06 10:55:00,45.41,45.44,45.39,45.44,79300.0,30.3747,30.3948,30.3614,30.3948,79300.0
2009-08-06 11:00:00,45.44,45.51,45.43,45.51,93000.0,30.3948,30.4416,30.3881,30.4416,93000.0
2009-08-06 11:05:00,45.51,45.55,45.45,45.45,156600.0,30.4416,30.4684,30.4015,30.4015,156600.0
2009-08-06 11:10:00,45.46,45.61,45.46,45.59,84500.0,30.4082,30.5085,30.4082,30.4951,84500.0
2009-08-06 11:15:00,45.59,45.67,45.59,45.65,64800.0,30.4951,30.5487,30.4951,30.5353,64800.0
2009-08-06 11:20:00,45.65,45.66,45.59,45.61,67700.0,30.5353,30.542,30.4951,30.5085,67700.0
2009-08-06 11:25:00,45.61,45.67,45.6,45.62,94200.0,30.5085,30.5487,30.5018,30.5152,94200.0
2009-08-06 11:30:00,45.62,45.62,45.53,45.54,148200.0,30.5152,30.5152,30.455,30.4617,148200.0
2009-08-06 11:35:00,45.55,45.57,45.52,45.52,102700.0,30.4684,30.4818,30.4483,30.4483,102700.0
2009-08-06 11:40:00,45.53,45.53,45.49,45.49,24700.0,30.455,30.455,30.4283,30.4283,24700.0
2009-08-06 11:45:00,45.5,45.53,45.49,45.51,39500.0,30.4349,30.455,30.4283,30.4416,39500.0
2009-08-06 11:50:00,45.51,45.53,45.45,45.45,56500.0,30.4416,30.455,30.4015,30.4015,56500.0
2009-08-06 11:55:00,45.45,45.46,45.4,45.4,80600.0,30.4015,30.4082,30.3681,30.3681,80600.0
2009-08-06 12:00:00,45.4,45.41,45.36,45.37,133800.0,30.3681,30.3747,30.3413,30.348,133800.0
2009-08-06 12:05:00,45.37,45.39,45.35,45.37,64300.0,30.348,30.3614,30.3346,30.348,64300.0
2009-08-06 12:10:00,45.36,45.42,45.3,45.42,173200.0,30.3413,30.3814,30.3012,30.3814,173200.0
2009-08-06 12:15:00,45.42,45.44,45.37,45.43,66400.0,30.3814,30.3948,30.348,30.3881,66400.0
2009-08-06 12:20:00,45.44,45.51,45.41,45.48,51300.0,30.3948,30.4416,30.3747,30.4216,51300.0
2009-08-06 12:25:00,45.48,45.49,45.43,45.44,57200.0,30.4216,30.4283,30.3881,30.3948,57200.0
2009-08-06 12:30:00,45.44,45.53,45.43,45.47,62300.0,30.3948,30.455,30.3881,30.4149,62300.0
2009-08-06 12:35:00,45.48,45.59,45.48,45.59,70800.0,30.4216,30.4951,30.4216,30.4951,70800.0
2009-08-06 12:40:00,45.58,45.68,45.58,45.66,124500.0,30.4885,30.5553,30.4885,30.542,124500.0
2009-08-06 12:45:00,45.67,45.67,45.59,45.6,161800.0,30.5487,30.5487,30.4951,30.5018,161800.0
2009-08-06 12:50:00,45.6,45.6,45.48,45.54,114200.0,30.5018,30.5018,30.4216,30.4617,114200.0
2009-08-06 12:55:00,45.54,45.55,45.49,45.51,76100.0,30.4617,30.4684,30.4283,30.4416,76100.0
2009-08-06 13:00:00,45.52,45.58,45.48,45.58,53700.0,30.4483,30.4885,30.4216,30.4885,53700.0
2009-08-06 13:05:00,45.58,45.59,45.55,45.55,53900.0,30.4885,30.4951,30.4684,30.4684,53900.0
2009-08-06 13:10:00,45.55,45.61,45.53,45.59,56000.0,30.4684,30.5085,30.455,30.4951,56000.0
2009-08-06 13:15:00,45.59,45.63,45.58,45.6,29700.0,30.4951,30.5219,30.4885,30.5018,29700.0
2009-08-06 13:20:00,45.61,45.73,45.61,45.72,111800.0,30.5085,30.5888,30.5085,30.5821,111800.0
2009-08-06 13:25:00,45.72,45.73,45.65,45.65,155500.0,30.5821,30.5888,30.5353,30.5353,155500.0
2009-08-06 13:30:00,45.65,45.7,45.62,45.63,217800.0,30.5353,30.5687,30.5152,30.5219,217800.0
2009-08-06 13:35:00,45.64,45.64,45.55,45.56,73300.0,30.5286,30.5286,30.4684,30.4751,73300.0
2009-08-06 13:40:00,45.57,45.57,45.47,45.49,78600.0,30.4818,30.4818,30.4149,30.4283,78600.0
2009-08-06 13:45:00,45.49,45.53,45.48,45.51,31500.0,30.4283,30.455,30.4216,30.4416,31500.0
2009-08-06 13:50:00,45.51,45.54,45.44,45.48,91900.0,30.4416,30.4617,30.3948,30.4216,91900.0
2009-08-06 13:55:00,45.48,45.52,45.47,45.5,49600.0,30.4216,30.4483,30.4149,30.4349,49600.0
2009-08-06 14:00:00,45.49,45.49,45.38,45.45,119800.0,30.4283,30.4283,30.3547,30.4015,119800.0
2009-08-06 14:05:00,45.45,45.47,45.37,45.42,141700.0,30.4015,30.4149,30.348,30.3814,141700.0
2009-08-06 14:10:00,45.42,45.42,45.35,45.42,72200.0,30.3814,30.3814,30.3346,30.3814,72200.0
2009-08-06 14:15:00,45.41,45.43,45.38,45.41,61500.0,30.3747,30.3881,30.3547,30.3747,61500.0
2009-08-06 14:20:00,45.41,45.45,45.34,45.45,108100.0,30.3747,30.4015,30.3279,30.4015,108100.0
2009-08-06 14:25:00,45.46,45.49,45.45,45.47,110500.0,30.4082,30.4283,30.4015,30.4149,110500.0
2009-08-06 14:30:00,45.47,45.47,45.37,45.44,75600.0,30.4149,30.4149,30.348,30.3948,75600.0
2009-08-06 14:35:00,45.44,45.47,45.39,45.42,74000.0,30.3948,30.4149,30.3614,30.3814,74000.0
2009-08-06 14:40:00,45.42,45.47,45.4,45.43,92000.0,30.3814,30.4149,30.3681,30.3881,92000.0
2009-08-06 14:45:00,45.42,45.46,45.37,45.45,123500.0,30.3814,30.4082,30.348,30.4015,123500.0
2009-08-06 14:50:00,45.44,45.52,45.37,45.51,221900.0,30.3948,30.4483,30.348,30.4416,221900.0
2009-08-06 14:55:00,45.52,45.55,45.48,45.49,62100.0,30.4483,30.4684,30.4216,30.4283,62100.0
2009-08-06 15:00:00,45.48,45.54,45.45,45.54,81000.0,30.4216,30.4617,30.4015,30.4617,81000.0
2009-08-06 15:05:00,45.54,45.56,45.51,45.54,76700.0,30.4617,30.4751,30.4416,30.4617,76700.0
2009-08-06 15:10:00,45.55,45.57,45.53,45.57,208700.0,30.4684,30.4818,30.455,30.4818,208700.0
2009-08-06 15:15:00,45.57,45.68,45.55,45.67,143500.0,30.4818,30.5553,30.4684,30.5487,143500.0
2009-08-06 15:20:00,45.67,45.73,45.62,45.71,100600.0,30.5487,30.5888,30.5152,30.5754,100600.0
2009-08-06 15:25:00,45.69,45.7,45.65,45.66,145800.0,30.562,30.5687,30.5353,30.542,145800.0
2009-08-06 15:30:00,45.66,45.67,45.57,45.6,147600.0,30.542,30.5487,30.4818,30.5018,147600.0
2009-08-06 15:35:00,45.6,45.62,45.58,45.59,171400.0,30.5018,30.5152,30.4885,30.4951,171400.0
2009-08-06 15:40:00,45.58,45.62,45.52,45.61,220000.0,30.4885,30.5152,30.4483,30.5085,220000.0
2009-08-06 15:45:00,45.62,45.63,45.52,45.59,274900.0,30.5152,30.5219,30.4483,30.4951,274900.0
2009-08-06 15:50:00,45.59,45.59,45.48,45.53,405900.0,30.4951,30.4951,30.4216,30.455,405900.0
2009-08-06 15:55:00,45.53,45.63,45.32,45.55,530700.0,30.455,30.5219,30.3145,30.4684,530700.0
2009-08-07 09:30:00,46.05,46.23,45.87,46.18,483400.0,30.8028,30.9232,30.6824,30.8898,483400.0
2009-08-07 09:35:00,46.19,46.25,46.05,46.17,282100.0,30.8965,30.9366,30.8028,30.8831,282100.0
2009-08-07 09:40:00,46.16,46.24,46.11,46.2,240500.0,30.8764,30.9299,30.843,30.9032,240500.0
2009-08-07 09:45:00,46.19,46.26,46.16,46.26,234600.0,30.8965,30.9433,30.8764,30.9433,234600.0
2009-08-07 09:50:00,46.26,46.35,46.23,46.3,261700.0,30.9433,31.0035,30.9232,30.9701,261700.0
2009-08-07 09:55:00,46.3,46.42,46.23,46.25,246300.0,30.9701,31.0503,30.9232,30.9366,246300.0
2009-08-07 10:00:00,46.25,46.26,45.9,45.98,614900.0,30.9366,30.9433,30.7025,30.756,614900.0
2009-08-07 10:05:00,45.99,46.01,45.89,45.89,250000.0,30.7627,30.7761,30.6958,30.6958,250000.0
2009-08-07 10:10:00,45.9,46.07,45.86,45.9,188300.0,30.7025,30.8162,30.6757,30.7025,188300.0
2009-08-07 10:15:00,45.88,46.0,45.87,46.0,166700.0,30.6891,30.7694,30.6824,30.7694,166700.0
2009-08-07 10:20:00,46.01,46.03,45.85,45.99,137000.0,30.7761,30.7895,30.6691,30.7627,137000.0
2009-08-07 10:25:00,45.99,46.13,45.98,46.11,128400.0,30.7627,30.8564,30.756,30.843,128400.0
2009-08-07 10:30:00,46.12,46.25,46.1,46.22,143600.0,30.8497,30.9366,30.8363,30.9166,143600.0
2009-08-07 10:35:00,46.21,46.39,46.16,46.33,159500.0,30.9099,31.0303,30.8764,30.9901,159500.0
2009-08-07 10:40:00,46.32,46.33,46.21,46.23,102500.0,30.9834,30.9901,30.9099,30.9232,102500.0
2009-08-07 10:45:00,46.24,46.4,46.24,46.29,108600.0,30.9299,31.037,30.9299,30.9634,108600.0
2009-08-07 10:50:00,46.29,46.29,46.15,46.18,92100.0,30.9634,30.9634,30.8697,30.8898,92100.0
2009-08-07 10:55:00,46.18,46.34,46.16,46.25,169200.0,30.8898,30.9968,30.8764,30.9366,169200.0
2009-08-07 11:00:00,46.24,46.4,46.22,46.39,102400.0,30.9299,31.037,30.9166,31.0303,102400.0
2009-08-07 11:05:00,46.4,46.42,46.28,46.35,197400.0,31.037,31.0503,30.9567,31.0035,197400.0
2009-08-07 11:10:00,46.34,46.41,46.33,46.37,121000.0,30.9968,31.0436,30.9901,31.0169,121000.0
2009-08-07 11:15:00,46.36,46.36,46.26,46.31,54600.0,31.0102,31.0102,30.9433,30.9768,54600.0
2009-08-07 11:20:00,46.31,46.37,46.27,46.32,94000.0,30.9768,31.0169,30.95,30.9834,94000.0
2009-08-07 11:25:00,46.31,46.37,46.27,46.28,88900.0,30.9768,31.0169,30.95,30.9567,88900.0
2009-08-07 11:30:00,46.28,46.37,46.24,46.33,114300.0,30.9567,31.0169,30.9299,30.9901,114300.0
2009-08-07 11:35:00,46.32,46.41,46.32,46.38,125500.0,30.9834,31.0436,30.9834,31.0236,125500.0
2009-08-07 11:40:00,46.39,46.43,46.33,46.33,200100.0,31.0303,31.057,30.9901,30.9901,200100.0
2009-08-07 11:45:00,46.34,46.34,46.24,46.3,120000.0,30.9968,30.9968,30.9299,30.9701,120000.0
2009-08-07 11:50:00,46.3,46.31,46.23,46.23,103100.0,30.9701,30.9768,30.9232,30.9232,103100.0
2009-08-07 11:55:00,46.24,46.37,46.19,46.26,136000.0,30.9299,31.0169,30.8965,30.9433,136000.0
2009-08-07 12:00:00,46.26,46.3,46.21,46.23,106400.0,30.9433,30.9701,30.9099,30.9232,106400.0
2009-08-07 12:05:00,46.22,46.24,46.16,46.16,56000.0,30.9166,30.9299,30.8764,30.8764,56000.0
2009-08-07 12:10:00,46.17,46.17,46.09,46.1,49600.0,30.8831,30.8831,30.8296,30.8363,49600.0
2009-08-07 12:15:00,46.1,46.14,46.08,46.14,34300.0,30.8363,30.863,30.8229,30.863,34300.0
2009-08-07 12:20:00,46.14,46.15,46.13,46.14,18300.0,30.863,30.8697,30.8564,30.863,18300.0
2009-08-07 12:25:00,46.14,46.15,46.07,46.08,76100.0,30.863,30.8697,30.8162,30.8229,76100.0
2009-08-07 12:30:00,46.08,46.17,46.08,46.13,80300.0,30.8229,30.8831,30.8229,30.8564,80300.0
2009-08-07 12:35:00,46.14,46.14,46.05,46.13,105700.0,30.863,30.863,30.8028,30.8564,105700.0
2009-08-07 12:40:00,46.12,46.17,46.1,46.16,29200.0,30.8497,30.8831,30.8363,30.8764,29200.0
2009-08-07 12:45:00,46.17,46.22,46.13,46.16,85500.0,30.8831,30.9166,30.8564,30.8764,85500.0
2009-08-07 12:50:00,46.16,46.16,46.11,46.12,107900.0,30.8764,30.8764,30.843,30.8497,107900.0
2009-08-07 12:55:00,46.12,46.12,46.06,46.1,35700.0,30.8497,30.8497,30.8095,30.8363,35700.0
2009-08-07 13:00:00,46.1,46.2,46.1,46.15,84000.0,30.8363,30.9032,30.8363,30.8697,84000.0
2009-08-07 13:05:00,46.16,46.16,46.12,46.16,37700.0,30.8764,30.8764,30.8497,30.8764,37700.0
2009-08-07 13:10:00,46.16,46.23,46.14,46.18,79800.0,30.8764,30.9232,30.863,30.8898,79800.0
2009-08-07 13:15:00,46.19,46.23,46.18,46.19,58400.0,30.8965,30.9232,30.8898,30.8965,58400.0
2009-08-07 13:20:00,46.2,46.22,46.19,46.19,81200.0,30.9032,30.9166,30.8965,30.8965,81200.0
2009-08-07 13:25:00,46.2,46.3,46.18,46.27,213800.0,30.9032,30.9701,30.8898,30.95,213800.0
2009-08-07 13:30:00,46.28,46.3,46.25,46.3,82300.0,30.9567,30.9701,30.9366,30.9701,82300.0
2009-08-07 13:35:00,46.31,46.38,46.31,46.38,157200.0,30.9768,31.0236,30.9768,31.0236,157200.0
2009-08-07 13:40:00,46.38,46.38,46.34,46.35,70800.0,31.0236,31.0236,30.9968,31.0035,70800.0
2009-08-07 13:45:00,46.35,46.38,46.35,46.38,62600.0,31.0035,31.0236,31.0035,31.0236,62600.0
2009-08-07 13:50:00,46.38,46.38,46.32,46.32,70900.0,31.0236,31.0236,30.9834,30.9834,70900.0
2009-08-07 13:55:00,46.33,46.37,46.3,46.35,86400.0,30.9901,31.0169,30.9701,31.0035,86400.0
2009-08-07 14:00:00,46.35,46.38,46.33,46.34,57600.0,31.0035,31.0236,30.9901,30.9968,57600.0
2009-08-07 14:05:00,46.35,46.35,46.3,46.33,122700.0,31.0035,31.0035,30.9701,30.9901,122700.0
2009-08-07 14:10:00,46.33,46.34,46.31,46.31,42100.0,30.9901,30.9968,30.9768,30.9768,42100.0
2009-08-07 14:15:00,46.3,46.31,46.26,46.26,75300.0,30.9701,30.9768,30.9433,30.9433,75300.0
2009-08-07 14:20:00,46.26,46.29,46.2,46.21,78500.0,30.9433,30.9634,30.9032,30.9099,78500.0
2009-08-07 14:25:00,46.2,46.22,46.16,46.21,68700.0,30.9032,30.9166,30.8764,30.9099,68700.0
2009-08-07 14:30:00,46.21,46.23,46.15,46.17,86400.0,30.9099,30.9232,30.8697,30.8831,86400.0
2009-08-07 14:35:00,46.17,46.19,46.12,46.12,54200.0,30.8831,30.8965,30.8497,30.8497,54200.0
2009-08-07 14:40:00,46.12,46.18,46.12,46.14,56800.0,30.8497,30.8898,30.8497,30.863,56800.0
2009-08-07 14:45:00,46.15,46.16,46.1,46.15,54800.0,30.8697,30.8764,30.8363,30.8697,54800.0
2009-08-07 14:50:00,46.15,46.16,46.13,46.15,37700.0,30.8697,30.8764,30.8564,30.8697,37700.0
2009-08-07 14:55:00,46.16,46.16,46.13,46.15,34300.0,30.8764,30.8764,30.8564,30.8697,34300.0
2009-08-07 15:00:00,46.15,46.15,46.05,46.09,97900.0,30.8697,30.8697,30.8028,30.8296,97900.0
2009-08-07 15:05:00,46.09,46.13,46.05,46.1,162700.0,30.8296,30.8564,30.8028,30.8363,162700.0
2009-08-07 15:10:00,46.09,46.16,46.09,46.12,74500.0,30.8296,30.8764,30.8296,30.8497,74500.0
2009-08-07 15:15:00,46.12,46.17,46.09,46.12,97400.0,30.8497,30.8831,30.8296,30.8497,97400.0
2009-08-07 15:20:00,46.12,46.13,46.04,46.13,98000.0,30.8497,30.8564,30.7961,30.8564,98000.0
2009-08-07 15:25:00,46.13,46.18,46.08,46.14,131000.0,30.8564,30.8898,30.8229,30.863,131000.0
2009-08-07 15:30:00,46.15,46.17,46.05,46.15,260300.0,30.8697,30.8831,30.8028,30.8697,260300.0
2009-08-07 15:35:00,46.16,46.17,46.1,46.13,210200.0,30.8764,30.8831,30.8363,30.8564,210200.0
2009-08-07 15:40:00,46.13,46.14,46.05,46.06,161300.0,30.8564,30.863,30.8028,30.8095,161300.0
2009-08-07 15:45:00,46.05,46.07,46.01,46.07,154500.0,30.8028,30.8162,30.7761,30.8162,154500.0
2009-08-07 15:50:00,46.07,46.09,46.0,46.08,544500.0,30.8162,30.8296,30.7694,30.8229,544500.0
2009-08-07 15:55:00,46.08,46.14,45.95,45.96,731600.0,30.8229,30.863,30.7359,30.7426,731600.0
2009-08-10 09:30:00,45.63,45.76,45.47,45.72,335700.0,30.5219,30.6089,30.4149,30.5821,335700.0
2009-08-10 09:35:00,45.72,45.97,45.72,45.94,230500.0,30.5821,30.7493,30.5821,30.7293,230500.0
2009-08-10 09:40:00,45.94,46.0,45.87,45.88,148800.0,30.7293,30.7694,30.6824,30.6891,148800.0
2009-08-10 09:45:00,45.87,45.93,45.7,45.73,135400.0,30.6824,30.7226,30.5687,30.5888,135400.0
2009-08-10 09:50:00,45.75,45.89,45.72,45.88,88700.0,30.6022,30.6958,30.5821,30.6891,88700.0
2009-08-10 09:55:00,45.88,45.99,45.84,45.87,137400.0,30.6891,30.7627,30.6624,30.6824,137400.0
2009-08-10 10:00:00,45.88,45.94,45.76,45.91,216400.0,30.6891,30.7293,30.6089,30.7092,216400.0
2009-08-10 10:05:00,45.91,45.98,45.9,45.95,132500.0,30.7092,30.756,30.7025,30.7359,132500.0
2009-08-10 10:10:00,45.96,46.01,45.93,45.94,112100.0,30.7426,30.7761,30.7226,30.7293,112100.0
2009-08-10 10:15:00,45.94,45.94,45.78,45.82,98400.0,30.7293,30.7293,30.6222,30.649,98400.0
2009-08-10 10:20:00,45.82,45.86,45.78,45.85,104000.0,30.649,30.6757,30.6222,30.6691,104000.0
2009-08-10 10:25:00,45.85,46.0,45.84,46.0,157500.0,30.6691,30.7694,30.6624,30.7694,157500.0
2009-08-10 10:30:00,46.0,46.07,45.99,46.04,151600.0,30.7694,30.8162,30.7627,30.7961,151600.0
2009-08-10 10:35:00,46.03,46.03,45.97,46.01,86600.0,30.7895,30.7895,30.7493,30.7761,86600.0
2009-08-10 10:40:00,46.0,46.0,45.94,45.99,58200.0,30.7694,30.7694,30.7293,30.7627,58200.0
2009-08-10 10:45:00,46.0,46.04,45.97,45.99,79000.0,30.7694,30.7961,30.7493,30.7627,79000.0
2009-08-10 10:50:00,45.99,46.05,45.97,46.01,68200.0,30.7627,30.8028,30.7493,30.7761,68200.0
2009-08-10 10:55:00,46.02,46.02,45.95,46.01,55500.0,30.7828,30.7828,30.7359,30.7761,55500.0
2009-08-10 11:00:00,46.02,46.02,45.97,46.0,32300.0,30.7828,30.7828,30.7493,30.7694,32300.0
2009-08-10 11:05:00,46.0,46.0,45.89,45.9,48600.0,30.7694,30.7694,30.6958,30.7025,48600.0
2009-08-10 11:10:00,45.9,46.01,45.9,46.0,72900.0,30.7025,30.7761,30.7025,30.7694,72900.0
2009-08-10 11:15:00,45.99,46.01,45.92,45.96,54200.0,30.7627,30.7761,30.7159,30.7426,54200.0
2009-08-10 11:20:00,45.96,45.96,45.92,45.94,43000.0,30.7426,30.7426,30.7159,30.7293,43000.0
2009-08-10 11:25:00,45.93,45.94,45.84,45.86,63900.0,30.7226,30.7293,30.6624,30.6757,63900.0
2009-08-10 11:30:00,45.86,45.88,45.86,45.87,26700.0,30.6757,30.6891,30.6757,30.6824,26700.0
2009-08-10 11:35:00,45.87,45.88,45.83,45.84,50400.0,30.6824,30.6891,30.6557,30.6624,50400.0
2009-08-10 11:40:00,45.84,45.85,45.8,45.82,53500.0,30.6624,30.6691,30.6356,30.649,53500.0
2009-08-10 11:45:00,45.81,45.82,45.76,45.8,49400.0,30.6423,30.649,30.6089,30.6356,49400.0
2009-08-10 11:50:00,45.8,45.85,45.78,45.78,38500.0,30.6356,30.6691,30.6222,30.6222,38500.0
2009-08-10 11:55:00,45.77,45.78,45.72,45.75,39000.0,30.6155,30.6222,30.5821,30.6022,39000.0
2009-08-10 12:00:00,45.74,45.76,45.71,45.75,72000.0,30.5955,30.6089,30.5754,30.6022,72000.0
2009-08-10 12:05:00,45.75,45.83,45.75,45.8,49500.0,30.6022,30.6557,30.6022,30.6356,49500.0
2009-08-10 12:10:00,45.81,45.82,45.77,45.79,28200.0,30.6423,30.649,30.6155,30.6289,28200.0
2009-08-10 12:15:00,45.79,45.79,45.75,45.78,23100.0,30.6289,30.6289,30.6022,30.6222,23100.0
2009-08-10 12:20:00,45.78,45.78,45.75,45.76,19100.0,30.6222,30.6222,30.6022,30.6089,19100.0
2009-08-10 12:25:00,45.75,45.76,45.64,45.65,91000.0,30.6022,30.6089,30.5286,30.5353,91000.0
2009-08-10 12:30:00,45.64,45.64,45.51,45.6,142600.0,30.5286,30.5286,30.4416,30.5018,142600.0
2009-08-10 12:35:00,45.61,45.63,45.55,45.6,106500.0,30.5085,30.5219,30.4684,30.5018,106500.0
2009-08-10 12:40:00,45.6,45.61,45.54,45.54,188600.0,30.5018,30.5085,30.4617,30.4617,188600.0
2009-08-10 12:45:00,45.55,45.58,45.51,45.57,110800.0,30.4684,30.4885,30.4416,30.4818,110800.0
2009-08-10 12:50:00,45.58,45.6,45.55,45.58,85500.0,30.4885,30.5018,30.4684,30.4885,85500.0
2009-08-10 12:55:00,45.57,45.6,45.56,45.58,72400.0,30.4818,30.5018,30.4751,30.4885,72400.0
2009-08-10 13:00:00,45.58,45.61,45.54,45.55,92500.0,30.4885,30.5085,30.4617,30.4684,92500.0
2009-08-10 13:05:00,45.54,45.58,45.47,45.49,161100.0,30.4617,30.4885,30.4149,30.4283,161100.0
2009-08-10 13:10:00,45.49,45.54,45.48,45.51,60800.0,30.4283,30.4617,30.4216,30.4416,60800.0
2009-08-10 13:15:00,45.52,45.54,45.47,45.53,124500.0,30.4483,30.4617,30.4149,30.455,124500.0
2009-08-10 13:20:00,45.53,45.6,45.51,45.54,137700.0,30.455,30.5018,30.4416,30.4617,137700.0
2009-08-10 13:25:00,45.54,45.58,45.5,45.53,140900.0,30.4617,30.4885,30.4349,30.455,140900.0
2009-08-10 13:30:00,45.52,45.55,45.5,45.55,126900.0,30.4483,30.4684,30.4349,30.4684,126900.0
2009-08-10 13:35:00,45.55,45.61,45.54,45.59,90000.0,30.4684,30.5085,30.4617,30.4951,90000.0
2009-08-10 13:40:00,45.6,45.65,45.58,45.64,73200.0,30.5018,30.5353,30.4885,30.5286,73200.0
2009-08-10 13:45:00,45.64,45.65,45.59,45.6,69700.0,30.5286,30.5353,30.4951,30.5018,69700.0
2009-08-10 13:50:00,45.6,45.61,45.56,45.58,55500.0,30.5018,30.5085,30.4751,30.4885,55500.0
2009-08-10 13:55:00,45.58,45.58,45.52,45.52,49800.0,30.4885,30.4885,30.4483,30.4483,49800.0
2009-08-10 14:00:00,45.52,45.57,45.5,45.5,77200.0,30.4483,30.4818,30.4349,30.4349,77200.0
2009-08-10 14:05:00,45.51,45.6,45.5,45.59,78800.0,30.4416,30.5018,30.4349,30.4951,78800.0
2009-08-10 14:10:00,45.6,45.61,45.5,45.56,105500.0,30.5018,30.5085,30.4349,30.4751,105500.0
2009-08-10 14:15:00,45.55,45.56,45.49,45.53,254900.0,30.4684,30.4751,30.4283,30.455,254900.0
2009-08-10 14:20:00,45.53,45.64,45.48,45.61,142700.0,30.455,30.5286,30.4216,30.5085,142700.0
2009-08-10 14:25:00,45.6,45.65,45.59,45.64,162100.0,30.5018,30.5353,30.4951,30.5286,162100.0
2009-08-10 14:30:00,45.63,45.64,45.58,45.64,53100.0,30.5219,30.5286,30.4885,30.5286,53100.0
2009-08-10 14:35:00,45.64,45.69,45.61,45.62,117100.0,30.5286,30.562,30.5085,30.5152,117100.0
2009-08-10 14:40:00,45.62,45.68,45.61,45.65,113100.0,30.5152,30.5553,30.5085,30.5353,113100.0
2009-08-10 14:45:00,45.65,45.66,45.58,45.58,129000.0,30.5353,30.542,30.4885,30.4885,129000.0
2009-08-10 14:50:00,45.58,45.59,45.53,45.55,171100.0,30.4885,30.4951,30.455,30.4684,171100.0
2009-08-10 14:55:00,45.55,45.63,45.54,45.55,183700.0,30.4684,30.5219,30.4617,30.4684,183700.0
2009-08-10 15:00:00,45.55,45.69,45.55,45.65,147000.0,30.4684,30.562,30.4684,30.5353,147000.0
2009-08-10 15:05:00,45.65,45.68,45.62,45.64,185300.0,30.5353,30.5553,30.5152,30.5286,185300.0
2009-08-10 15:10:00,45.64,45.65,45.6,45.64,64500.0,30.5286,30.5353,30.5018,30.5286,64500.0
2009-08-10 15:15:00,45.65,45.69,45.63,45.65,77700.0,30.5353,30.562,30.5219,30.5353,77700.0
2009-08-10 15:20:00,45.65,45.74,45.62,45.72,153700.0,30.5353,30.5955,30.5152,30.5821,153700.0
2009-08-10 15:25:00,45.72,45.72,45.6,45.61,121800.0,30.5821,30.5821,30.5018,30.5085,121800.0
2009-08-10 15:30:00,45.6,45.62,45.55,45.58,436600.0,30.5018,30.5152,30.4684,30.4885,436600.0
2009-08-10 15:35:00,45.57,45.68,45.57,45.66,210700.0,30.4818,30.5553,30.4818,30.542,210700.0
2009-08-10 15:40:00,45.65,45.65,45.58,45.64,182000.0,30.5353,30.5353,30.4885,30.5286,182000.0
2009-08-10 15:45:00,45.64,45.76,45.63,45.74,252300.0,30.5286,30.6089,30.5219,30.5955,252300.0
2009-08-10 15:50:00,45.73,45.76,45.7,45.76,163600.0,30.5888,30.6089,30.5687,30.6089,163600.0
2009-08-10 15:55:00,45.75,45.78,45.5,45.74,687100.0,30.6022,30.6222,30.4349,30.5955,687100.0
2009-08-11 09:30:00,45.61,46.14,45.41,45.69,311400.0,30.5085,30.863,30.3747,30.562,311400.0
2009-08-11 09:35:00,45.69,46.0,45.69,45.97,262500.0,30.562,30.7694,30.562,30.7493,262500.0
2009-08-11 09:40:00,45.95,46.04,45.85,45.96,229300.0,30.7359,30.7961,30.6691,30.7426,229300.0
2009-08-11 09:45:00,45.95,46.0,45.75,45.8,190100.0,30.7359,30.7694,30.6022,30.6356,190100.0
2009-08-11 09:50:00,45.81,45.92,45.77,45.92,188900.0,30.6423,30.7159,30.6155,30.7159,188900.0
2009-08-11 09:55:00,45.91,45.93,45.78,45.8,223500.0,30.7092,30.7226,30.6222,30.6356,223500.0
2009-08-11 10:00:00,45.79,45.8,45.51,45.54,654000.0,30.6289,30.6356,30.4416,30.4617,654000.0
2009-08-11 10:05:00,45.53,45.62,45.42,45.59,478200.0,30.455,30.5152,30.3814,30.4951,478200.0
2009-08-11 10:10:00,45.6,45.63,45.54,45.62,165500.0,30.5018,30.5219,30.4617,30.5152,165500.0
2009-08-11 10:15:00,45.63,45.63,45.54,45.58,125100.0,30.5219,30.5219,30.4617,30.4885,125100.0
2009-08-11 10:20:00,45.58,45.61,45.53,45.6,179100.0,30.4885,30.5085,30.455,30.5018,179100.0
2009-08-11 10:25:00,45.6,45.65,45.6,45.62,242900.0,30.5018,30.5353,30.5018,30.5152,242900.0
2009-08-11 10:30:00,45.62,45.71,45.62,45.68,167300.0,30.5152,30.5754,30.5152,30.5553,167300.0
2009-08-11 10:35:00,45.68,45.69,45.54,45.62,233300.0,30.5553,30.562,30.4617,30.5152,233300.0
2009-08-11 10:40:00,45.61,45.64,45.56,45.56,109500.0,30.5085,30.5286,30.4751,30.4751,109500.0
2009-08-11 10:45:00,45.56,45.62,45.49,45.5,203500.0,30.4751,30.5152,30.4283,30.4349,203500.0
2009-08-11 10:50:00,45.5,45.53,45.44,45.51,221500.0,30.4349,30.455,30.3948,30.4416,221500.0
2009-08-11 10:55:00,45.51,45.54,45.47,45.48,75100.0,30.4416,30.4617,30.4149,30.4216,75100.0
2009-08-11 11:00:00,45.48,45.58,45.46,45.55,122600.0,30.4216,30.4885,30.4082,30.4684,122600.0
2009-08-11 11:05:00,45.55,45.6,45.52,45.56,69500.0,30.4684,30.5018,30.4483,30.4751,69500.0
2009-08-11 11:10:00,45.55,45.6,45.53,45.54,103800.0,30.4684,30.5018,30.455,30.4617,103800.0
2009-08-11 11:15:00,45.54,45.58,45.5,45.54,104300.0,30.4617,30.4885,30.4349,30.4617,104300.0
2009-08-11 11:20:00,45.54,45.6,45.52,45.6,117100.0,30.4617,30.5018,30.4483,30.5018,117100.0
2009-08-11 11:25:00,45.6,45.67,45.58,45.66,137000.0,30.5018,30.5487,30.4885,30.542,137000.0
2009-08-11 11:30:00,45.66,45.66,45.58,45.61,75300.0,30.542,30.542,30.4885,30.5085,75300.0
2009-08-11 11:35:00,45.62,45.64,45.6,45.61,38700.0,30.5152,30.5286,30.5018,30.5085,38700.0
2009-08-11 11:40:00,45.61,45.63,45.59,45.62,62600.0,30.5085,30.5219,30.4951,30.5152,62600.0
2009-08-11 11:45:00,45.63,45.64,45.59,45.6,68200.0,30.5219,30.5286,30.4951,30.5018,68200.0
2009-08-11 11:50:00,45.6,45.66,45.58,45.65,88600.0,30.5018,30.542,30.4885,30.5353,88600.0
2009-08-11 11:55:00,45.65,45.67,45.6,45.6,81100.0,30.5353,30.5487,30.5018,30.5018,81100.0
2009-08-11 12:00:00,45.6,45.62,45.58,45.61,100800.0,30.5018,30.5152,30.4885,30.5085,100800.0
2009-08-11 12:05:00,45.61,45.61,45.5,45.53,140700.0,30.5085,30.5085,30.4349,30.455,140700.0
2009-08-11 12:10:00,45.53,45.6,45.52,45.6,62800.0,30.455,30.5018,30.4483,30.5018,62800.0
2009-08-11 12:15:00,45.6,45.63,45.6,45.6,42500.0,30.5018,30.5219,30.5018,30.5018,42500.0
2009-08-11 12:20:00,45.6,45.64,45.57,45.57,55900.0,30.5018,30.5286,30.4818,30.4818,55900.0
2009-08-11 12:25:00,45.57,45.59,45.54,45.56,100900.0,30.4818,30.4951,30.4617,30.4751,100900.0
2009-08-11 12:30:00,45.56,45.6,45.55,45.6,190900.0,30.4751,30.5018,30.4684,30.5018,190900.0
2009-08-11 12:35:00,45.59,45.6,45.55,45.56,95700.0,30.4951,30.5018,30.4684,30.4751,95700.0
2009-08-11 12:40:00,45.57,45.58,45.5,45.52,84600.0,30.4818,30.4885,30.4349,30.4483,84600.0
2009-08-11 12:45:00,45.53,45.53,45.46,45.48,109900.0,30.455,30.455,30.4082,30.4216,109900.0
2009-08-11 12:50:00,45.47,45.5,45.46,45.5,104700.0,30.4149,30.4349,30.4082,30.4349,104700.0
2009-08-11 12:55:00,45.5,45.5,45.45,45.47,86400.0,30.4349,30.4349,30.4015,30.4149,86400.0
2009-08-11 13:00:00,45.47,45.52,45.45,45.48,131000.0,30.4149,30.4483,30.4015,30.4216,131000.0
2009-08-11 13:05:00,45.48,45.54,45.48,45.54,122000.0,30.4216,30.4617,30.4216,30.4617,122000.0
2009-08-11 13:10:00,45.54,45.54,45.48,45.49,95500.0,30.4617,30.4617,30.4216,30.4283,95500.0
2009-08-11 13:15:00,45.49,45.55,45.48,45.54,70500.0,30.4283,30.4684,30.4216,30.4617,70500.0
2009-08-11 13:20:00,45.54,45.6,45.52,45.54,182000.0,30.4617,30.5018,30.4483,30.4617,182000.0
2009-08-11 13:25:00,45.54,45.6,45.54,45.56,105100.0,30.4617,30.5018,30.4617,30.4751,105100.0
2009-08-11 13:30:00,45.55,45.6,45.55,45.59,117400.0,30.4684,30.5018,30.4684,30.4951,117400.0
2009-08-11 13:35:00,45.59,45.6,45.56,45.57,159900.0,30.4951,30.5018,30.4751,30.4818,159900.0
2009-08-11 13:40:00,45.58,45.59,45.56,45.57,57000.0,30.4885,30.4951,30.4751,30.4818,57000.0
2009-08-11 13:45:00,45.57,45.58,45.56,45.56,58200.0,30.4818,30.4885,30.4751,30.4751,58200.0
2009-08-11 13:50:00,45.57,45.61,45.56,45.6,210900.0,30.4818,30.5085,30.4751,30.5018,210900.0
2009-08-11 13:55:00,45.61,45.61,45.56,45.59,86200.0,30.5085,30.5085,30.4751,30.4951,86200.0
2009-08-11 14:00:00,45.59,45.64,45.58,45.58,216400.0,30.4951,30.5286,30.4885,30.4885,216400.0
2009-08-11 14:05:00,45.59,45.74,45.57,45.73,316300.0,30.4951,30.5955,30.4818,30.5888,316300.0
2009-08-11 14:10:00,45.74,45.78,45.72,45.73,265800.0,30.5955,30.6222,30.5821,30.5888,265800.0
2009-08-11 14:15:00,45.74,45.76,45.7,45.73,118000.0,30.5955,30.6089,30.5687,30.5888,118000.0
2009-08-11 14:20:00,45.73,45.74,45.67,45.69,111000.0,30.5888,30.5955,30.5487,30.562,111000.0
2009-08-11 14:25:00,45.69,45.74,45.66,45.74,174200.0,30.562,30.5955,30.542,30.5955,174200.0
2009-08-11 14:30:00,45.74,45.75,45.68,45.72,82500.0,30.5955,30.6022,30.5553,30.5821,82500.0
2009-08-11 14:35:00,45.72,45.77,45.69,45.71,71800.0,30.5821,30.6155,30.562,30.5754,71800.0
2009-08-11 14:40:00,45.7,45.73,45.67,45.68,54400.0,30.5687,30.5888,30.5487,30.5553,54400.0
2009-08-11 14:45:00,45.67,45.68,45.6,45.62,154100.0,30.5487,30.5553,30.5018,30.5152,154100.0
2009-08-11 14:50:00,45.63,45.74,45.62,45.71,215100.0,30.5219,30.5955,30.5152,30.5754,215100.0
2009-08-11 14:55:00,45.7,45.74,45.66,45.73,69600.0,30.5687,30.5955,30.542,30.5888,69600.0
2009-08-11 15:00:00,45.72,45.75,45.71,45.74,132700.0,30.5821,30.6022,30.5754,30.5955,132700.0
2009-08-11 15:05:00,45.73,45.76,45.67,45.68,96400.0,30.5888,30.6089,30.5487,30.5553,96400.0
2009-08-11 15:10:00,45.68,45.7,45.61,45.63,90100.0,30.5553,30.5687,30.5085,30.5219,90100.0
2009-08-11 15:15:00,45.63,45.67,45.62,45.67,111300.0,30.5219,30.5487,30.5152,30.5487,111300.0
2009-08-11 15:20:00,45.67,45.67,45.62,45.66,129300.0,30.5487,30.5487,30.5152,30.542,129300.0
2009-08-11 15:25:00,45.65,45.72,45.65,45.67,112700.0,30.5353,30.5821,30.5353,30.5487,112700.0
2009-08-11 15:30:00,45.67,45.67,45.6,45.62,115800.0,30.5487,30.5487,30.5018,30.5152,115800.0
2009-08-11 15:35:00,45.62,45.67,45.61,45.61,85600.0,30.5152,30.5487,30.5085,30.5085,85600.0
2009-08-11 15:40:00,45.62,45.73,45.6,45.72,207300.0,30.5152,30.5888,30.5018,30.5821,207300.0
2009-08-11 15:45:00,45.71,45.75,45.6,45.62,202700.0,30.5754,30.6022,30.5018,30.5152,202700.0
2009-08-11 15:50:00,45.63,45.63,45.53,45.54,357000.0,30.5219,30.5219,30.455,30.4617,357000.0
2009-08-11 15:55:00,45.54,45.54,45.38,45.41,1251200.0,30.4617,30.4617,30.3547,30.3747,1251200.0
2009-08-12 09:30:00,45.42,45.55,45.41,45.46,208000.0,30.3814,30.4684,30.3747,30.4082,208000.0
2009-08-12 09:35:00,45.47,45.78,45.47,45.66,231600.0,30.4149,30.6222,30.4149,30.542,231600.0
2009-08-12 09:40:00,45.65,45.9,45.63,45.87,133400.0,30.5353,30.7025,30.5219,30.6824,133400.0
2009-08-12 09:45:00,45.89,46.09,45.86,45.92,280100.0,30.6958,30.8296,30.6757,30.7159,280100.0
2009-08-12 09:50:00,45.91,46.15,45.86,46.07,447000.0,30.7092,30.8697,30.6757,30.8162,447000.0
2009-08-12 09:55:00,46.06,46.28,46.06,46.27,230400.0,30.8095,30.9567,30.8095,30.95,230400.0
2009-08-12 10:00:00,46.27,46.35,46.18,46.23,285700.0,30.95,31.0035,30.8898,30.9232,285700.0
2009-08-12 10:05:00,46.23,46.3,46.16,46.22,171100.0,30.9232,30.9701,30.8764,30.9166,171100.0
2009-08-12 10:10:00,46.21,46.25,46.06,46.06,324600.0,30.9099,30.9366,30.8095,30.8095,324600.0
2009-08-12 10:15:00,46.05,46.1,46.0,46.05,177500.0,30.8028,30.8363,30.7694,30.8028,177500.0
2009-08-12 10:20:00,46.06,46.34,46.06,46.3,205400.0,30.8095,30.9968,30.8095,30.9701,205400.0
2009-08-12 10:25:00,46.3,46.32,46.17,46.28,239600.0,30.9701,30.9834,30.8831,30.9567,239600.0
2009-08-12 10:30:00,46.28,46.35,46.24,46.33,125700.0,30.9567,31.0035,30.9299,30.9901,125700.0
2009-08-12 10:35:00,46.32,46.35,46.25,46.31,101700.0,30.9834,31.0035,30.9366,30.9768,101700.0
2009-08-12 10:40:00,46.31,46.39,46.28,46.35,131600.0,30.9768,31.0303,30.9567,31.0035,131600.0
2009-08-12 10:45:00,46.35,46.39,46.33,46.36,148800.0,31.0035,31.0303,30.9901,31.0102,148800.0
2009-08-12 10:50:00,46.36,46.37,46.3,46.35,196000.0,31.0102,31.0169,30.9701,31.0035,196000.0
2009-08-12 10:55:00,46.35,46.45,46.35,46.44,227600.0,31.0035,31.0704,31.0035,31.0637,227600.0
2009-08-12 11:00:00,46.44,46.5,46.43,46.47,139800.0,31.0637,31.1038,31.057,31.0838,139800.0
2009-08-12 11:05:00,46.47,46.5,46.42,46.49,115700.0,31.0838,31.1038,31.0503,31.0972,115700.0
2009-08-12 11:10:00,46.49,46.5,46.46,46.46,143500.0,31.0972,31.1038,31.0771,31.0771,143500.0
2009-08-12 11:15:00,46.46,46.49,46.46,46.47,86000.0,31.0771,31.0972,31.0771,31.0838,86000.0
2009-08-12 11:20:00,46.48,46.53,46.46,46.53,182800.0,31.0905,31.1239,31.0771,31.1239,182800.0
2009-08-12 11:25:00,46.54,46.55,46.51,46.52,91400.0,31.1306,31.1373,31.1105,31.1172,91400.0
2009-08-12 11:30:00,46.52,46.53,46.47,46.49,84700.0,31.1172,31.1239,31.0838,31.0972,84700.0
2009-08-12 11:35:00,46.49,46.53,46.49,46.52,52800.0,31.0972,31.1239,31.0972,31.1172,52800.0
2009-08-12 11:40:00,46.53,46.54,46.47,46.48,42200.0,31.1239,31.1306,31.0838,31.0905,42200.0
2009-08-12 11:45:00,46.47,46.52,46.46,46.52,90000.0,31.0838,31.1172,31.0771,31.1172,90000.0
2009-08-12 11:50:00,46.51,46.56,46.51,46.52,133100.0,31.1105,31.144,31.1105,31.1172,133100.0
2009-08-12 11:55:00,46.52,46.57,46.51,46.56,67800.0,31.1172,31.1507,31.1105,31.144,67800.0
2009-08-12 12:00:00,46.56,46.59,46.53,46.53,99200.0,31.144,31.164,31.1239,31.1239,99200.0
2009-08-12 12:05:00,46.53,46.56,46.53,46.55,48700.0,31.1239,31.144,31.1239,31.1373,48700.0
2009-08-12 12:10:00,46.56,46.56,46.5,46.52,63500.0,31.144,31.144,31.1038,31.1172,63500.0
2009-08-12 12:15:00,46.52,46.53,46.48,46.48,48400.0,31.1172,31.1239,31.0905,31.0905,48400.0
2009-08-12 12:20:00,46.49,46.49,46.42,46.43,90300.0,31.0972,31.0972,31.0503,31.057,90300.0
2009-08-12 12:25:00,46.43,46.47,46.43,46.46,28600.0,31.057,31.0838,31.057,31.0771,28600.0
2009-08-12 12:30:00,46.47,46.47,46.4,46.42,49000.0,31.0838,31.0838,31.037,31.0503,49000.0
2009-08-12 12:35:00,46.42,46.46,46.41,46.46,66900.0,31.0503,31.0771,31.0436,31.0771,66900.0
2009-08-12 12:40:00,46.45,46.46,46.4,46.4,71800.0,31.0704,31.0771,31.037,31.037,71800.0
2009-08-12 12:45:00,46.4,46.4,46.36,46.39,40100.0,31.037,31.037,31.0102,31.0303,40100.0
2009-08-12 12:50:00,46.39,46.5,46.39,46.4,119600.0,31.0303,31.1038,31.0303,31.037,119600.0
2009-08-12 12:55:00,46.39,46.48,46.38,46.47,75100.0,31.0303,31.0905,31.0236,31.0838,75100.0
2009-08-12 13:00:00,46.48,46.49,46.41,46.43,53200.0,31.0905,31.0972,31.0436,31.057,53200.0
2009-08-12 13:05:00,46.43,46.52,46.43,46.51,74800.0,31.057,31.1172,31.057,31.1105,74800.0
2009-08-12 13:10:00,46.5,46.58,46.5,46.55,117300.0,31.1038,31.1574,31.1038,31.1373,117300.0
2009-08-12 13:15:00,46.54,46.58,46.53,46.54,56000.0,31.1306,31.1574,31.1239,31.1306,56000.0
2009-08-12 13:20:00,46.54,46.62,46.54,46.62,116000.0,31.1306,31.1841,31.1306,31.1841,116000.0
2009-08-12 13:25:00,46.62,46.66,46.6,46.6,93300.0,31.1841,31.2109,31.1707,31.1707,93300.0
2009-08-12 13:30:00,46.6,46.6,46.53,46.53,55700.0,31.1707,31.1707,31.1239,31.1239,55700.0
2009-08-12 13:35:00,46.53,46.54,46.43,46.43,96700.0,31.1239,31.1306,31.057,31.057,96700.0
2009-08-12 13:40:00,46.44,46.44,46.4,46.41,101700.0,31.0637,31.0637,31.037,31.0436,101700.0
2009-08-12 13:45:00,46.4,46.44,46.4,46.42,60200.0,31.037,31.0637,31.037,31.0503,60200.0
2009-08-12 13:50:00,46.44,46.44,46.42,46.44,35100.0,31.0637,31.0637,31.0503,31.0637,35100.0
2009-08-12 13:55:00,46.44,46.45,46.32,46.34,149400.0,31.0637,31.0704,30.9834,30.9968,149400.0
2009-08-12 14:00:00,46.33,46.34,46.29,46.31,47200.0,30.9901,30.9968,30.9634,30.9768,47200.0
2009-08-12 14:05:00,46.32,46.34,46.29,46.3,73000.0,30.9834,30.9968,30.9634,30.9701,73000.0
2009-08-12 14:10:00,46.3,46.4,46.3,46.37,89100.0,30.9701,31.037,30.9701,31.0169,89100.0
2009-08-12 14:15:00,46.35,46.52,46.23,46.27,215600.0,31.0035,31.1172,30.9232,30.95,215600.0
2009-08-12 14:20:00,46.29,46.42,46.29,46.41,144300.0,30.9634,31.0503,30.9634,31.0436,144300.0
2009-08-12 14:25:00,46.41,46.48,46.3,46.3,242100.0,31.0436,31.0905,30.9701,30.9701,242100.0
2009-08-12 14:30:00,46.31,46.32,46.22,46.29,234700.0,30.9768,30.9834,30.9166,30.9634,234700.0
2009-08-12 14:35:00,46.28,46.3,46.15,46.17,169700.0,30.9567,30.9701,30.8697,30.8831,169700.0
2009-08-12 14:40:00,46.16,46.28,46.15,46.26,170000.0,30.8764,30.9567,30.8697,30.9433,170000.0
2009-08-12 14:45:00,46.26,46.42,46.25,46.38,125700.0,30.9433,31.0503,30.9366,31.0236,125700.0
2009-08-12 14:50:00,46.37,46.61,46.33,46.58,378400.0,31.0169,31.1774,30.9901,31.1574,378400.0
2009-08-12 14:55:00,46.58,46.8,46.57,46.79,599600.0,31.1574,31.3045,31.1507,31.2978,599600.0
2009-08-12 15:00:00,46.79,46.92,46.74,46.74,416100.0,31.2978,31.3848,31.2644,31.2644,416100.0
2009-08-12 15:05:00,46.74,46.84,46.73,46.77,167700.0,31.2644,31.3313,31.2577,31.2844,167700.0
2009-08-12 15:10:00,46.76,46.78,46.68,46.69,192400.0,31.2778,31.2911,31.2242,31.2309,192400.0
2009-08-12 15:15:00,46.7,46.79,46.69,46.75,127700.0,31.2376,31.2978,31.2309,31.2711,127700.0
2009-08-12 15:20:00,46.74,46.86,46.72,46.83,311600.0,31.2644,31.3446,31.251,31.3246,311600.0
2009-08-12 15:25:00,46.83,46.95,46.82,46.94,364500.0,31.3246,31.4048,31.3179,31.3982,364500.0
2009-08-12 15:30:00,46.94,46.97,46.85,46.91,310900.0,31.3982,31.4182,31.338,31.3781,310900.0
2009-08-12 15:35:00,46.92,46.95,46.8,46.85,415400.0,31.3848,31.4048,31.3045,31.338,415400.0
2009-08-12 15:40:00,46.85,46.85,46.64,46.67,388900.0,31.338,31.338,31.1975,31.2176,388900.0
2009-08-12 15:45:00,46.68,46.68,46.51,46.6,424300.0,31.2242,31.2242,31.1105,31.1707,424300.0
2009-08-12 15:50:00,46.6,46.6,46.33,46.37,724900.0,31.1707,31.1707,30.9901,31.0169,724900.0
2009-08-12 15:55:00,46.37,46.49,46.28,46.43,944400.0,31.0169,31.0972,30.9567,31.057,944400.0
2009-08-13 09:30:00,46.51,46.72,46.31,46.61,293600.0,31.1105,31.251,30.9768,31.1774,293600.0
2009-08-13 09:35:00,46.6,46.89,46.44,46.88,421800.0,31.1707,31.3647,31.0637,31.358,421800.0
2009-08-13 09:40:00,46.87,46.89,46.58,46.65,304000.0,31.3513,31.3647,31.1574,31.2042,304000.0
2009-08-13 09:45:00,46.64,46.67,46.46,46.47,215400.0,31.1975,31.2176,31.0771,31.0838,215400.0
2009-08-13 09:50:00,46.47,46.49,46.13,46.13,286800.0,31.0838,31.0972,30.8564,30.8564,286800.0
2009-08-13 09:55:00,46.16,46.31,46.1,46.29,219500.0,30.8764,30.9768,30.8363,30.9634,219500.0
2009-08-13 10:00:00,46.29,46.54,46.23,46.52,258500.0,30.9634,31.1306,30.9232,31.1172,258500.0
2009-08-13 10:05:00,46.52,46.55,46.35,46.39,112500.0,31.1172,31.1373,31.0035,31.0303,112500.0
2009-08-13 10:10:00,46.39,46.45,46.26,46.3,72500.0,31.0303,31.0704,30.9433,30.9701,72500.0
2009-08-13 10:15:00,46.29,46.35,46.22,46.24,95700.0,30.9634,31.0035,30.9166,30.9299,95700.0
2009-08-13 10:20:00,46.26,46.44,46.26,46.44,116700.0,30.9433,31.0637,30.9433,31.0637,116700.0
2009-08-13 10:25:00,46.44,46.45,46.32,46.35,94800.0,31.0637,31.0704,30.9834,31.0035,94800.0
2009-08-13 10:30:00,46.34,46.38,46.28,46.32,79400.0,30.9968,31.0236,30.9567,30.9834,79400.0
2009-08-13 10:35:00,46.31,46.46,46.25,46.43,119200.0,30.9768,31.0771,30.9366,31.057,119200.0
2009-08-13 10:40:00,46.43,46.51,46.42,46.43,89100.0,31.057,31.1105,31.0503,31.057,89100.0
2009-08-13 10:45:00,46.44,46.47,46.37,46.39,61600.0,31.0637,31.0838,31.0169,31.0303,61600.0
2009-08-13 10:50:00,46.39,46.49,46.39,46.45,194400.0,31.0303,31.0972,31.0303,31.0704,194400.0
2009-08-13 10:55:00,46.45,46.5,46.44,46.48,135600.0,31.0704,31.1038,31.0637,31.0905,135600.0
2009-08-13 11:00:00,46.48,46.55,46.45,46.55,99500.0,31.0905,31.1373,31.0704,31.1373,99500.0
2009-08-13 11:05:00,46.55,46.58,46.54,46.58,58800.0,31.1373,31.1574,31.1306,31.1574,58800.0
2009-08-13 11:10:00,46.57,46.59,46.54,46.55,172800.0,31.1507,31.164,31.1306,31.1373,172800.0
2009-08-13 11:15:00,46.56,46.56,46.47,46.48,129900.0,31.144,31.144,31.0838,31.0905,129900.0
2009-08-13 11:20:00,46.49,46.49,46.4,46.42,125800.0,31.0972,31.0972,31.037,31.0503,125800.0
2009-08-13 11:25:00,46.43,46.47,46.39,46.45,61400.0,31.057,31.0838,31.0303,31.0704,61400.0
2009-08-13 11:30:00,46.45,46.47,46.42,46.42,71400.0,31.0704,31.0838,31.0503,31.0503,71400.0
2009-08-13 11:35:00,46.43,46.51,46.42,46.48,64100.0,31.057,31.1105,31.0503,31.0905,64100.0
2009-08-13 11:40:00,46.51,46.51,46.48,46.49,45200.0,31.1105,31.1105,31.0905,31.0972,45200.0
2009-08-13 11:45:00,46.49,46.51,46.48,46.48,62200.0,31.0972,31.1105,31.0905,31.0905,62200.0
2009-08-13 11:50:00,46.49,46.51,46.47,46.47,98800.0,31.0972,31.1105,31.0838,31.0838,98800.0
2009-08-13 11:55:00,46.47,46.56,46.45,46.54,78700.0,31.0838,31.144,31.0704,31.1306,78700.0
2009-08-13 12:00:00,46.55,46.6,46.54,46.57,60000.0,31.1373,31.1707,31.1306,31.1507,60000.0
2009-08-13 12:05:00,46.58,46.59,46.54,46.56,50900.0,31.1574,31.164,31.1306,31.144,50900.0
2009-08-13 12:10:00,46.55,46.58,46.5,46.52,74000.0,31.1373,31.1574,31.1038,31.1172,74000.0
2009-08-13 12:15:00,46.51,46.56,46.5,46.55,72700.0,31.1105,31.144,31.1038,31.1373,72700.0
2009-08-13 12:20:00,46.55,46.58,46.53,46.57,47100.0,31.1373,31.1574,31.1239,31.1507,47100.0
2009-08-13 12:25:00,46.56,46.58,46.54,46.56,52800.0,31.144,31.1574,31.1306,31.144,52800.0
2009-08-13 12:30:00,46.57,46.62,46.54,46.6,90800.0,31.1507,31.1841,31.1306,31.1707,90800.0
2009-08-13 12:35:00,46.61,46.7,46.6,46.64,106500.0,31.1774,31.2376,31.1707,31.1975,106500.0
2009-08-13 12:40:00,46.64,46.7,46.63,46.66,151000.0,31.1975,31.2376,31.1908,31.2109,151000.0
2009-08-13 12:45:00,46.66,46.69,46.62,46.65,71500.0,31.2109,31.2309,31.1841,31.2042,71500.0
2009-08-13 12:50:00,46.65,46.65,46.62,46.62,57100.0,31.2042,31.2042,31.1841,31.1841,57100.0
2009-08-13 12:55:00,46.62,46.67,46.62,46.65,48800.0,31.1841,31.2176,31.1841,31.2042,48800.0
2009-08-13 13:00:00,46.65,46.8,46.64,46.74,179000.0,31.2042,31.3045,31.1975,31.2644,179000.0
2009-08-13 13:05:00,46.74,46.75,46.69,46.69,86500.0,31.2644,31.2711,31.2309,31.2309,86500.0
2009-08-13 13:10:00,46.69,46.72,46.58,46.61,115400.0,31.2309,31.251,31.1574,31.1774,115400.0
2009-08-13 13:15:00,46.62,46.64,46.53,46.54,97100.0,31.1841,31.1975,31.1239,31.1306,97100.0
2009-08-13 13:20:00,46.55,46.6,46.54,46.58,82300.0,31.1373,31.1707,31.1306,31.1574,82300.0
2009-08-13 13:25:00,46.59,46.6,46.52,46.56,79100.0,31.164,31.1707,31.1172,31.144,79100.0
2009-08-13 13:30:00,46.56,46.61,46.55,46.56,48200.0,31.144,31.1774,31.1373,31.144,48200.0
2009-08-13 13:35:00,46.56,46.57,46.55,46.57,18200.0,31.144,31.1507,31.1373,31.1507,18200.0
2009-08-13 13:40:00,46.57,46.6,46.56,46.59,41400.0,31.1507,31.1707,31.144,31.164,41400.0
2009-08-13 13:45:00,46.58,46.63,46.58,46.63,29200.0,31.1574,31.1908,31.1574,31.1908,29200.0
2009-08-13 13:50:00,46.62,46.64,46.58,46.58,221800.0,31.1841,31.1975,31.1574,31.1574,221800.0
2009-08-13 13:55:00,46.59,46.6,46.53,46.54,72900.0,31.164,31.1707,31.1239,31.1306,72900.0
2009-08-13 14:00:00,46.54,46.55,46.44,46.45,116500.0,31.1306,31.1373,31.0637,31.0704,116500.0
2009-08-13 14:05:00,46.46,46.49,46.45,46.47,82300.0,31.0771,31.0972,31.0704,31.0838,82300.0
2009-08-13 14:10:00,46.47,46.47,46.32,46.37,365400.0,31.0838,31.0838,30.9834,31.0169,365400.0
2009-08-13 14:15:00,46.37,46.42,46.26,46.41,195400.0,31.0169,31.0503,30.9433,31.0436,195400.0
2009-08-13 14:20:00,46.42,46.45,46.4,46.41,43700.0,31.0503,31.0704,31.037,31.0436,43700.0
2009-08-13 14:25:00,46.4,46.44,46.39,46.41,42600.0,31.037,31.0637,31.0303,31.0436,42600.0
2009-08-13 14:30:00,46.42,46.48,46.37,46.37,168300.0,31.0503,31.0905,31.0169,31.0169,168300.0
2009-08-13 14:35:00,46.37,46.44,46.37,46.41,107300.0,31.0169,31.0637,31.0169,31.0436,107300.0
2009-08-13 14:40:00,46.42,46.49,46.41,46.47,110800.0,31.0503,31.0972,31.0436,31.0838,110800.0
2009-08-13 14:45:00,46.47,46.48,46.41,46.46,64000.0,31.0838,31.0905,31.0436,31.0771,64000.0
2009-08-13 14:50:00,46.46,46.48,46.45,46.45,44400.0,31.0771,31.0905,31.0704,31.0704,44400.0
2009-08-13 14:55:00,46.46,46.48,46.35,46.35,225200.0,31.0771,31.0905,31.0035,31.0035,225200.0
2009-08-13 15:00:00,46.36,46.43,46.36,46.42,97500.0,31.0102,31.057,31.0102,31.0503,97500.0
2009-08-13 15:05:00,46.41,46.43,46.37,46.42,122400.0,31.0436,31.057,31.0169,31.0503,122400.0
2009-08-13 15:10:00,46.41,46.53,46.4,46.49,250100.0,31.0436,31.1239,31.037,31.0972,250100.0
2009-08-13 15:15:00,46.49,46.53,46.46,46.49,156400.0,31.0972,31.1239,31.0771,31.0972,156400.0
2009-08-13 15:20:00,46.49,46.57,46.48,46.51,120400.0,31.0972,31.1507,31.0905,31.1105,120400.0
2009-08-13 15:25:00,46.51,46.52,46.46,46.47,67900.0,31.1105,31.1172,31.0771,31.0838,67900.0
2009-08-13 15:30:00,46.48,46.52,46.44,46.44,167700.0,31.0905,31.1172,31.0637,31.0637,167700.0
2009-08-13 15:35:00,46.44,46.48,46.43,46.48,149800.0,31.0637,31.0905,31.057,31.0905,149800.0
2009-08-13 15:40:00,46.48,46.63,46.47,46.63,325800.0,31.0905,31.1908,31.0838,31.1908,325800.0
2009-08-13 15:45:00,46.63,46.66,46.59,46.61,205700.0,31.1908,31.2109,31.164,31.1774,205700.0
2009-08-13 15:50:00,46.6,46.64,46.53,46.64,378800.0,31.1707,31.1975,31.1239,31.1975,378800.0
2009-08-13 15:55:00,46.63,46.67,46.57,46.62,392800.0,31.1908,31.2176,31.1507,31.1841,392800.0
2009-08-14 09:30:00,46.52,46.52,46.16,46.22,298200.0,31.1172,31.1172,30.8764,30.9166,298200.0
2009-08-14 09:35:00,46.22,46.25,46.12,46.21,150000.0,30.9166,30.9366,30.8497,30.9099,150000.0
2009-08-14 09:40:00,46.18,46.29,46.05,46.14,149400.0,30.8898,30.9634,30.8028,30.863,149400.0
2009-08-14 09:45:00,46.14,46.24,46.06,46.16,280800.0,30.863,30.9299,30.8095,30.8764,280800.0
2009-08-14 09:50:00,46.17,46.22,46.11,46.12,242900.0,30.8831,30.9166,30.843,30.8497,242900.0
2009-08-14 09:55:00,46.12,46.2,45.76,45.97,602900.0,30.8497,30.9032,30.6089,30.7493,602900.0
2009-08-14 10:00:00,45.96,46.1,45.7,45.8,527700.0,30.7426,30.8363,30.5687,30.6356,527700.0
2009-08-14 10:05:00,45.81,45.88,45.65,45.87,325900.0,30.6423,30.6891,30.5353,30.6824,325900.0
2009-08-14 10:10:00,45.86,45.93,45.82,45.85,238500.0,30.6757,30.7226,30.649,30.6691,238500.0
2009-08-14 10:15:00,45.85,45.89,45.7,45.81,150400.0,30.6691,30.6958,30.5687,30.6423,150400.0
2009-08-14 10:20:00,45.81,45.81,45.66,45.69,117900.0,30.6423,30.6423,30.542,30.562,117900.0
2009-08-14 10:25:00,45.69,45.84,45.69,45.8,176000.0,30.562,30.6624,30.562,30.6356,176000.0
2009-08-14 10:30:00,45.8,45.83,45.72,45.75,153100.0,30.6356,30.6557,30.5821,30.6022,153100.0
2009-08-14 10:35:00,45.74,45.91,45.73,45.86,186100.0,30.5955,30.7092,30.5888,30.6757,186100.0
2009-08-14 10:40:00,45.85,45.87,45.78,45.84,136600.0,30.6691,30.6824,30.6222,30.6624,136600.0
2009-08-14 10:45:00,45.84,45.86,45.75,45.8,293800.0,30.6624,30.6757,30.6022,30.6356,293800.0
2009-08-14 10:50:00,45.79,45.82,45.74,45.76,189400.0,30.6289,30.649,30.5955,30.6089,189400.0
2009-08-14 10:55:00,45.77,45.87,45.74,45.87,118100.0,30.6155,30.6824,30.5955,30.6824,118100.0
2009-08-14 11:00:00,45.86,45.9,45.81,45.85,162000.0,30.6757,30.7025,30.6423,30.6691,162000.0
2009-08-14 11:05:00,45.84,45.86,45.74,45.77,120400.0,30.6624,30.6757,30.5955,30.6155,120400.0
2009-08-14 11:10:00,45.78,45.84,45.75,45.84,118800.0,30.6222,30.6624,30.6022,30.6624,118800.0
2009-08-14 11:15:00,45.84,45.88,45.78,45.85,75200.0,30.6624,30.6891,30.6222,30.6691,75200.0
2009-08-14 11:20:00,45.85,45.85,45.8,45.81,52200.0,30.6691,30.6691,30.6356,30.6423,52200.0
2009-08-14 11:25:00,45.8,45.81,45.71,45.73,111100.0,30.6356,30.6423,30.5754,30.5888,111100.0
2009-08-14 11:30:00,45.73,45.74,45.66,45.73,136200.0,30.5888,30.5955,30.542,30.5888,136200.0
2009-08-14 11:35:00,45.72,45.73,45.67,45.68,76100.0,30.5821,30.5888,30.5487,30.5553,76100.0
2009-08-14 11:40:00,45.68,45.69,45.61,45.61,132000.0,30.5553,30.562,30.5085,30.5085,132000.0
2009-08-14 11:45:00,45.61,45.62,45.53,45.54,175700.0,30.5085,30.5152,30.455,30.4617,175700.0
2009-08-14 11:50:00,45.54,45.58,45.49,45.58,92000.0,30.4617,30.4885,30.4283,30.4885,92000.0
2009-08-14 11:55:00,45.58,45.63,45.54,45.55,162400.0,30.4885,30.5219,30.4617,30.4684,162400.0
2009-08-14 12:00:00,45.56,45.59,45.52,45.52,115800.0,30.4751,30.4951,30.4483,30.4483,115800.0
2009-08-14 12:05:00,45.52,45.56,45.5,45.53,48600.0,30.4483,30.4751,30.4349,30.455,48600.0
2009-08-14 12:10:00,45.53,45.62,45.53,45.58,81200.0,30.455,30.5152,30.455,30.4885,81200.0
2009-08-14 12:15:00,45.58,45.67,45.57,45.64,71700.0,30.4885,30.5487,30.4818,30.5286,71700.0
2009-08-14 12:20:00,45.63,45.63,45.55,45.56,85000.0,30.5219,30.5219,30.4684,30.4751,85000.0
2009-08-14 12:25:00,45.56,45.58,45.5,45.52,60200.0,30.4751,30.4885,30.4349,30.4483,60200.0
2009-08-14 12:30:00,45.52,45.55,45.5,45.54,35300.0,30.4483,30.4684,30.4349,30.4617,35300.0
2009-08-14 12:35:00,45.54,45.61,45.54,45.61,44000.0,30.4617,30.5085,30.4617,30.5085,44000.0
2009-08-14 12:40:00,45.62,45.63,45.55,45.57,59500.0,30.5152,30.5219,30.4684,30.4818,59500.0
2009-08-14 12:45:00,45.57,45.65,45.56,45.62,45200.0,30.4818,30.5353,30.4751,30.5152,45200.0
2009-08-14 12:50:00,45.63,45.68,45.62,45.68,43000.0,30.5219,30.5553,30.5152,30.5553,43000.0
2009-08-14 12:55:00,45.68,45.74,45.64,45.73,64600.0,30.5553,30.5955,30.5286,30.5888,64600.0
2009-08-14 13:00:00,45.72,45.74,45.68,45.72,62500.0,30.5821,30.5955,30.5553,30.5821,62500.0
2009-08-14 13:05:00,45.72,45.72,45.65,45.67,72300.0,30.5821,30.5821,30.5353,30.5487,72300.0
2009-08-14 13:10:00,45.67,45.7,45.64,45.68,30200.0,30.5487,30.5687,30.5286,30.5553,30200.0
2009-08-14 13:15:00,45.68,45.72,45.64,45.69,79000.0,30.5553,30.5821,30.5286,30.562,79000.0
2009-08-14 13:20:00,45.7,45.72,45.65,45.68,51800.0,30.5687,30.5821,30.5353,30.5553,51800.0
2009-08-14 13:25:00,45.68,45.68,45.6,45.63,44300.0,30.5553,30.5553,30.5018,30.5219,44300.0
2009-08-14 13:30:00,45.64,45.67,45.55,45.62,122300.0,30.5286,30.5487,30.4684,30.5152,122300.0
2009-08-14 13:35:00,45.62,45.64,45.59,45.62,76300.0,30.5152,30.5286,30.4951,30.5152,76300.0
2009-08-14 13:40:00,45.63,45.67,45.63,45.66,40000.0,30.5219,30.5487,30.5219,30.542,40000.0
2009-08-14 13:45:00,45.66,45.71,45.64,45.69,41100.0,30.542,30.5754,30.5286,30.562,41100.0
2009-08-14 13:50:00,45.67,45.7,45.64,45.67,35500.0,30.5487,30.5687,30.5286,30.5487,35500.0
2009-08-14 13:55:00,45.66,45.74,45.65,45.74,51200.0,30.542,30.5955,30.5353,30.5955,51200.0
2009-08-14 14:00:00,45.74,45.76,45.69,45.75,66100.0,30.5955,30.6089,30.562,30.6022,66100.0
2009-08-14 14:05:00,45.74,45.76,45.69,45.69,48900.0,30.5955,30.6089,30.562,30.562,48900.0
2009-08-14 14:10:00,45.69,45.8,45.66,45.78,85400.0,30.562,30.6356,30.542,30.6222,85400.0
2009-08-14 14:15:00,45.78,45.78,45.71,45.73,85300.0,30.6222,30.6222,30.5754,30.5888,85300.0
2009-08-14 14:20:00,45.74,45.76,45.7,45.74,111100.0,30.5955,30.6089,30.5687,30.5955,111100.0
2009-08-14 14:25:00,45.74,45.81,45.74,45.8,83300.0,30.5955,30.6423,30.5955,30.6356,83300.0
2009-08-14 14:30:00,45.8,45.87,45.78,45.86,184600.0,30.6356,30.6824,30.6222,30.6757,184600.0
2009-08-14 14:35:00,45.87,45.9,45.86,45.89,118600.0,30.6824,30.7025,30.6757,30.6958,118600.0
2009-08-14 14:40:00,45.9,45.95,45.88,45.95,144400.0,30.7025,30.7359,30.6891,30.7359,144400.0
2009-08-14 14:45:00,45.95,45.95,45.87,45.88,53800.0,30.7359,30.7359,30.6824,30.6891,53800.0
2009-08-14 14:50:00,45.87,45.88,45.82,45.83,105800.0,30.6824,30.6891,30.649,30.6557,105800.0
2009-08-14 14:55:00,45.83,45.85,45.79,45.83,87000.0,30.6557,30.6691,30.6289,30.6557,87000.0
2009-08-14 15:00:00,45.84,45.86,45.82,45.85,53200.0,30.6624,30.6757,30.649,30.6691,53200.0
2009-08-14 15:05:00,45.85,45.88,45.83,45.85,59000.0,30.6691,30.6891,30.6557,30.6691,59000.0
2009-08-14 15:10:00,45.85,45.89,45.79,45.8,153600.0,30.6691,30.6958,30.6289,30.6356,153600.0
2009-08-14 15:15:00,45.8,45.86,45.79,45.86,79900.0,30.6356,30.6757,30.6289,30.6757,79900.0
2009-08-14 15:20:00,45.86,45.88,45.85,45.87,65600.0,30.6757,30.6891,30.6691,30.6824,65600.0
2009-08-14 15:25:00,45.87,45.87,45.83,45.84,199700.0,30.6824,30.6824,30.6557,30.6624,199700.0
2009-08-14 15:30:00,45.84,45.89,45.84,45.87,126500.0,30.6624,30.6958,30.6624,30.6824,126500.0
2009-08-14 15:35:00,45.87,45.97,45.86,45.95,201400.0,30.6824,30.7493,30.6757,30.7359,201400.0
2009-08-14 15:40:00,45.95,45.96,45.9,45.96,172400.0,30.7359,30.7426,30.7025,30.7426,172400.0
2009-08-14 15:45:00,45.96,46.04,45.96,45.97,280000.0,30.7426,30.7961,30.7426,30.7493,280000.0
2009-08-14 15:50:00,45.97,46.04,45.96,46.04,250100.0,30.7493,30.7961,30.7426,30.7961,250100.0
2009-08-14 15:55:00,46.04,46.16,46.02,46.15,573200.0,30.7961,30.8764,30.7828,30.8697,573200.0
2009-08-17 09:30:00,45.47,45.62,45.24,45.3,633600.0,30.4149,30.5152,30.261,30.3012,633600.0
2009-08-17 09:35:00,45.28,45.34,45.1,45.23,239700.0,30.2878,30.3279,30.1674,30.2543,239700.0
2009-08-17 09:40:00,45.21,45.45,45.18,45.34,164100.0,30.241,30.4015,30.2209,30.3279,164100.0
2009-08-17 09:45:00,45.32,45.38,45.16,45.36,160500.0,30.3145,30.3547,30.2075,30.3413,160500.0
2009-08-17 09:50:00,45.37,45.47,45.34,45.45,166700.0,30.348,30.4149,30.3279,30.4015,166700.0
2009-08-17 09:55:00,45.42,45.69,45.38,45.68,258400.0,30.3814,30.562,30.3547,30.5553,258400.0
2009-08-17 10:00:00,45.68,45.69,45.47,45.55,256700.0,30.5553,30.562,30.4149,30.4684,256700.0
2009-08-17 10:05:00,45.56,45.56,45.36,45.41,123400.0,30.4751,30.4751,30.3413,30.3747,123400.0
2009-08-17 10:10:00,45.4,45.43,45.29,45.31,178900.0,30.3681,30.3881,30.2945,30.3079,178900.0
2009-08-17 10:15:00,45.3,45.4,45.26,45.31,206900.0,30.3012,30.3681,30.2744,30.3079,206900.0
2009-08-17 10:20:00,45.3,45.37,45.27,45.34,130600.0,30.3012,30.348,30.2811,30.3279,130600.0
2009-08-17 10:25:00,45.33,45.34,45.23,45.27,130400.0,30.3212,30.3279,30.2543,30.2811,130400.0
2009-08-17 10:30:00,45.26,45.31,45.21,45.27,119000.0,30.2744,30.3079,30.241,30.2811,119000.0
2009-08-17 10:35:00,45.26,45.31,45.2,45.24,180400.0,30.2744,30.3079,30.2343,30.261,180400.0
2009-08-17 10:40:00,45.24,45.32,45.21,45.26,115200.0,30.261,30.3145,30.241,30.2744,115200.0
2009-08-17 10:45:00,45.27,45.29,45.2,45.21,94000.0,30.2811,30.2945,30.2343,30.241,94000.0
2009-08-17 10:50:00,45.21,45.28,45.2,45.2,92700.0,30.241,30.2878,30.2343,30.2343,92700.0
2009-08-17 10:55:00,45.2,45.21,45.11,45.11,129100.0,30.2343,30.241,30.1741,30.1741,129100.0
2009-08-17 11:00:00,45.11,45.11,45.0,45.06,218100.0,30.1741,30.1741,30.1005,30.1406,218100.0
2009-08-17 11:05:00,45.06,45.06,44.97,45.04,316500.0,30.1406,30.1406,30.0804,30.1272,316500.0
2009-08-17 11:10:00,45.04,45.05,44.98,45.0,141000.0,30.1272,30.1339,30.0871,30.1005,141000.0
2009-08-17 11:15:00,45.0,45.04,44.97,44.99,213400.0,30.1005,30.1272,30.0804,30.0938,213400.0
2009-08-17 11:20:00,44.99,45.04,44.99,45.0,139200.0,30.0938,30.1272,30.0938,30.1005,139200.0
2009-08-17 11:25:00,44.99,45.11,44.98,45.11,277900.0,30.0938,30.1741,30.0871,30.1741,277900.0
2009-08-17 11:30:00,45.12,45.16,45.11,45.13,99300.0,30.1808,30.2075,30.1741,30.1875,99300.0
2009-08-17 11:35:00,45.12,45.13,45.07,45.08,55300.0,30.1808,30.1875,30.1473,30.154,55300.0
2009-08-17 11:40:00,45.09,45.1,45.06,45.09,67600.0,30.1607,30.1674,30.1406,30.1607,67600.0
2009-08-17 11:45:00,45.09,45.09,45.04,45.06,62200.0,30.1607,30.1607,30.1272,30.1406,62200.0
2009-08-17 11:50:00,45.05,45.11,45.03,45.11,56500.0,30.1339,30.1741,30.1206,30.1741,56500.0
2009-08-17 11:55:00,45.1,45.18,45.09,45.1,102300.0,30.1674,30.2209,30.1607,30.1674,102300.0
2009-08-17 12:00:00,45.09,45.15,45.07,45.07,80000.0,30.1607,30.2008,30.1473,30.1473,80000.0
2009-08-17 12:05:00,45.08,45.08,45.03,45.04,102200.0,30.154,30.154,30.1206,30.1272,102200.0
2009-08-17 12:10:00,45.04,45.05,44.99,45.01,126400.0,30.1272,30.1339,30.0938,30.1072,126400.0
2009-08-17 12:15:00,45.01,45.04,45.0,45.03,67100.0,30.1072,30.1272,30.1005,30.1206,67100.0
2009-08-17 12:20:00,45.03,45.1,45.03,45.1,61100.0,30.1206,30.1674,30.1206,30.1674,61100.0
2009-08-17 12:25:00,45.09,45.16,45.08,45.15,50700.0,30.1607,30.2075,30.154,30.2008,50700.0
2009-08-17 12:30:00,45.15,45.18,45.14,45.17,53100.0,30.2008,30.2209,30.1941,30.2142,53100.0
2009-08-17 12:35:00,45.18,45.18,45.1,45.1,67200.0,30.2209,30.2209,30.1674,30.1674,67200.0
2009-08-17 12:40:00,45.1,45.17,45.1,45.12,111100.0,30.1674,30.2142,30.1674,30.1808,111100.0
2009-08-17 12:45:00,45.13,45.15,45.1,45.12,67000.0,30.1875,30.2008,30.1674,30.1808,67000.0
2009-08-17 12:50:00,45.12,45.17,45.09,45.17,112200.0,30.1808,30.2142,30.1607,30.2142,112200.0
2009-08-17 12:55:00,45.16,45.19,45.15,45.19,60000.0,30.2075,30.2276,30.2008,30.2276,60000.0
2009-08-17 13:00:00,45.18,45.18,45.03,45.03,219500.0,30.2209,30.2209,30.1206,30.1206,219500.0
2009-08-17 13:05:00,45.03,45.07,45.01,45.03,122900.0,30.1206,30.1473,30.1072,30.1206,122900.0
2009-08-17 13:10:00,45.03,45.09,45.02,45.07,123400.0,30.1206,30.1607,30.1139,30.1473,123400.0
2009-08-17 13:15:00,45.06,45.06,45.02,45.06,50900.0,30.1406,30.1406,30.1139,30.1406,50900.0
2009-08-17 13:20:00,45.06,45.07,45.01,45.01,62700.0,30.1406,30.1473,30.1072,30.1072,62700.0
2009-08-17 13:25:00,45.02,45.02,44.98,44.99,123600.0,30.1139,30.1139,30.0871,30.0938,123600.0
2009-08-17 13:30:00,44.99,45.03,44.94,45.02,200700.0,30.0938,30.1206,30.0604,30.1139,200700.0
2009-08-17 13:35:00,45.03,45.06,45.02,45.04,43800.0,30.1206,30.1406,30.1139,30.1272,43800.0
2009-08-17 13:40:00,45.04,45.04,44.94,45.04,114300.0,30.1272,30.1272,30.0604,30.1272,114300.0
2009-08-17 13:45:00,45.04,45.1,45.03,45.08,116800.0,30.1272,30.1674,30.1206,30.154,116800.0
2009-08-17 13:50:00,45.08,45.11,45.05,45.06,108400.0,30.154,30.1741,30.1339,30.1406,108400.0
2009-08-17 13:55:00,45.07,45.17,45.06,45.14,201600.0,30.1473,30.2142,30.1406,30.1941,201600.0
2009-08-17 14:00:00,45.15,45.16,45.09,45.1,150600.0,30.2008,30.2075,30.1607,30.1674,150600.0
2009-08-17 14:05:00,45.1,45.12,45.08,45.09,59900.0,30.1674,30.1808,30.154,30.1607,59900.0
2009-08-17 14:10:00,45.09,45.13,45.09,45.11,78900.0,30.1607,30.1875,30.1607,30.1741,78900.0
2009-08-17 14:15:00,45.11,45.12,45.08,45.08,70100.0,30.1741,30.1808,30.154,30.154,70100.0
2009-08-17 14:20:00,45.08,45.12,45.05,45.06,164300.0,30.154,30.1808,30.1339,30.1406,164300.0
2009-08-17 14:25:00,45.05,45.1,45.04,45.09,87700.0,30.1339,30.1674,30.1272,30.1607,87700.0
2009-08-17 14:30:00,45.09,45.1,45.07,45.08,63000.0,30.1607,30.1674,30.1473,30.154,63000.0
2009-08-17 14:35:00,45.08,45.09,45.04,45.04,52000.0,30.154,30.1607,30.1272,30.1272,52000.0
2009-08-17 14:40:00,45.03,45.09,45.0,45.02,89800.0,30.1206,30.1607,30.1005,30.1139,89800.0
2009-08-17 14:45:00,45.01,45.02,44.93,44.95,142200.0,30.1072,30.1139,30.0537,30.067,142200.0
2009-08-17 14:50:00,44.95,44.99,44.93,44.99,103600.0,30.067,30.0938,30.0537,30.0938,103600.0
2009-08-17 14:55:00,44.99,45.0,44.97,45.0,106600.0,30.0938,30.1005,30.0804,30.1005,106600.0
2009-08-17 15:00:00,44.99,45.01,44.98,44.99,166000.0,30.0938,30.1072,30.0871,30.0938,166000.0
2009-08-17 15:05:00,45.0,45.03,44.98,45.03,185500.0,30.1005,30.1206,30.0871,30.1206,185500.0
2009-08-17 15:10:00,45.03,45.04,44.93,44.93,166300.0,30.1206,30.1272,30.0537,30.0537,166300.0
2009-08-17 15:15:00,44.93,44.96,44.9,44.92,138400.0,30.0537,30.0737,30.0336,30.047,138400.0
2009-08-17 15:20:00,44.92,44.96,44.88,44.89,238800.0,30.047,30.0737,30.0202,30.0269,238800.0
2009-08-17 15:25:00,44.89,44.95,44.86,44.94,233500.0,30.0269,30.067,30.0068,30.0604,233500.0
2009-08-17 15:30:00,44.94,45.03,44.91,45.03,214300.0,30.0604,30.1206,30.0403,30.1206,214300.0
2009-08-17 15:35:00,45.03,45.04,44.99,45.03,109100.0,30.1206,30.1272,30.0938,30.1206,109100.0
2009-08-17 15:40:00,45.03,45.04,44.95,45.03,315800.0,30.1206,30.1272,30.067,30.1206,315800.0
2009-08-17 15:45:00,45.03,45.06,44.97,44.98,312400.0,30.1206,30.1406,30.0804,30.0871,312400.0
2009-08-17 15:50:00,44.97,45.06,44.96,45.04,357800.0,30.0804,30.1406,30.0737,30.1272,357800.0
2009-08-17 15:55:00,45.04,45.1,44.95,44.95,600200.0,30.1272,30.1674,30.067,30.067,600200.0
2009-08-18 09:30:00,45.01,45.19,44.92,44.97,643200.0,30.1072,30.2276,30.047,30.0804,643200.0
2009-08-18 09:35:00,44.97,45.0,44.87,44.89,483900.0,30.0804,30.1005,30.0135,30.0269,483900.0
2009-08-18 09:40:00,44.88,44.9,44.81,44.81,621800.0,30.0202,30.0336,29.9734,29.9734,621800.0
2009-08-18 09:45:00,44.81,44.83,44.64,44.71,324300.0,29.9734,29.9868,29.8597,29.9065,324300.0
2009-08-18 09:50:00,44.71,44.77,44.65,44.76,156400.0,29.9065,29.9466,29.8664,29.94,156400.0
2009-08-18 09:55:00,44.76,44.78,44.65,44.65,306500.0,29.94,29.9533,29.8664,29.8664,306500.0
2009-08-18 10:00:00,44.66,44.83,44.65,44.8,255300.0,29.8731,29.9868,29.8664,29.9667,255300.0
2009-08-18 10:05:00,44.8,44.93,44.78,44.93,346800.0,29.9667,30.0537,29.9533,30.0537,346800.0
2009-08-18 10:10:00,44.93,45.03,44.9,45.01,547900.0,30.0537,30.1206,30.0336,30.1072,547900.0
2009-08-18 10:15:00,45.01,45.04,44.89,44.9,214400.0,30.1072,30.1272,30.0269,30.0336,214400.0
2009-08-18 10:20:00,44.89,44.91,44.78,44.81,161100.0,30.0269,30.0403,29.9533,29.9734,161100.0
2009-08-18 10:25:00,44.81,44.83,44.74,44.78,140000.0,29.9734,29.9868,29.9266,29.9533,140000.0
2009-08-18 10:30:00,44.77,44.83,44.71,44.82,164300.0,29.9466,29.9868,29.9065,29.9801,164300.0
2009-08-18 10:35:00,44.82,44.92,44.8,44.89,121400.0,29.9801,30.047,29.9667,30.0269,121400.0
2009-08-18 10:40:00,44.89,44.97,44.88,44.9,201200.0,30.0269,30.0804,30.0202,30.0336,201200.0
2009-08-18 10:45:00,44.88,44.92,44.81,44.84,164400.0,30.0202,30.047,29.9734,29.9935,164400.0
2009-08-18 10:50:00,44.85,44.88,44.78,44.78,94100.0,30.0002,30.0202,29.9533,29.9533,94100.0
2009-08-18 10:55:00,44.78,44.8,44.73,44.78,117900.0,29.9533,29.9667,29.9199,29.9533,117900.0
2009-08-18 11:00:00,44.77,44.78,44.75,44.78,66300.0,29.9466,29.9533,29.9333,29.9533,66300.0
2009-08-18 11:05:00,44.77,44.86,44.77,44.85,141700.0,29.9466,30.0068,29.9466,30.0002,141700.0
2009-08-18 11:10:00,44.85,44.88,44.82,44.87,172800.0,30.0002,30.0202,29.9801,30.0135,172800.0
2009-08-18 11:15:00,44.87,44.9,44.85,44.88,177300.0,30.0135,30.0336,30.0002,30.0202,177300.0
2009-08-18 11:20:00,44.89,44.9,44.81,44.85,190100.0,30.0269,30.0336,29.9734,30.0002,190100.0
2009-08-18 11:25:00,44.85,44.86,44.8,44.84,103400.0,30.0002,30.0068,29.9667,29.9935,103400.0
2009-08-18 11:30:00,44.85,44.91,44.82,44.86,241200.0,30.0002,30.0403,29.9801,30.0068,241200.0
2009-08-18 11:35:00,44.86,44.94,44.86,44.9,297100.0,30.0068,30.0604,30.0068,30.0336,297100.0
2009-08-18 11:40:00,44.89,44.94,44.89,44.94,71700.0,30.0269,30.0604,30.0269,30.0604,71700.0
2009-08-18 11:45:00,44.94,44.94,44.87,44.87,110800.0,30.0604,30.0604,30.0135,30.0135,110800.0
2009-08-18 11:50:00,44.86,44.89,44.85,44.86,104000.0,30.0068,30.0269,30.0002,30.0068,104000.0
2009-08-18 11:55:00,44.87,44.87,44.82,44.85,86600.0,30.0135,30.0135,29.9801,30.0002,86600.0
2009-08-18 12:00:00,44.86,44.89,44.82,44.86,114800.0,30.0068,30.0269,29.9801,30.0068,114800.0
2009-08-18 12:05:00,44.86,44.91,44.85,44.86,149300.0,30.0068,30.0403,30.0002,30.0068,149300.0
2009-08-18 12:10:00,44.86,44.9,44.85,44.87,74600.0,30.0068,30.0336,30.0002,30.0135,74600.0
2009-08-18 12:15:00,44.87,44.93,44.87,44.92,178000.0,30.0135,30.0537,30.0135,30.047,178000.0
2009-08-18 12:20:00,44.93,44.98,44.93,44.98,73000.0,30.0537,30.0871,30.0537,30.0871,73000.0
2009-08-18 12:25:00,44.98,45.0,44.98,45.0,43300.0,30.0871,30.1005,30.0871,30.1005,43300.0
2009-08-18 12:30:00,45.0,45.02,44.98,45.01,62200.0,30.1005,30.1139,30.0871,30.1072,62200.0
2009-08-18 12:35:00,45.02,45.08,45.01,45.06,92600.0,30.1139,30.154,30.1072,30.1406,92600.0
2009-08-18 12:40:00,45.06,45.18,45.06,45.17,131900.0,30.1406,30.2209,30.1406,30.2142,131900.0
2009-08-18 12:45:00,45.18,45.24,45.16,45.23,153500.0,30.2209,30.261,30.2075,30.2543,153500.0
2009-08-18 12:50:00,45.22,45.23,45.17,45.18,78100.0,30.2477,30.2543,30.2142,30.2209,78100.0
2009-08-18 12:55:00,45.18,45.19,45.16,45.19,70300.0,30.2209,30.2276,30.2075,30.2276,70300.0
2009-08-18 13:00:00,45.19,45.2,45.16,45.2,138000.0,30.2276,30.2343,30.2075,30.2343,138000.0
2009-08-18 13:05:00,45.19,45.22,45.12,45.13,81000.0,30.2276,30.2477,30.1808,30.1875,81000.0
2009-08-18 13:10:00,45.13,45.14,45.05,45.07,122300.0,30.1875,30.1941,30.1339,30.1473,122300.0
2009-08-18 13:15:00,45.07,45.1,45.06,45.1,41100.0,30.1473,30.1674,30.1406,30.1674,41100.0
2009-08-18 13:20:00,45.09,45.15,45.09,45.12,54000.0,30.1607,30.2008,30.1607,30.1808,54000.0
2009-08-18 13:25:00,45.13,45.14,45.09,45.09,52100.0,30.1875,30.1941,30.1607,30.1607,52100.0
2009-08-18 13:30:00,45.09,45.11,45.02,45.03,129400.0,30.1607,30.1741,30.1139,30.1206,129400.0
2009-08-18 13:35:00,45.02,45.06,44.98,45.01,185900.0,30.1139,30.1406,30.0871,30.1072,185900.0
2009-08-18 13:40:00,45.02,45.03,45.0,45.03,46000.0,30.1139,30.1206,30.1005,30.1206,46000.0
2009-08-18 13:45:00,45.02,45.03,44.97,44.99,152200.0,30.1139,30.1206,30.0804,30.0938,152200.0
2009-08-18 13:50:00,44.99,45.07,44.99,45.04,63800.0,30.0938,30.1473,30.0938,30.1272,63800.0
2009-08-18 13:55:00,45.04,45.1,45.03,45.07,50300.0,30.1272,30.1674,30.1206,30.1473,50300.0
2009-08-18 14:00:00,45.07,45.14,45.04,45.13,107900.0,30.1473,30.1941,30.1272,30.1875,107900.0
2009-08-18 14:05:00,45.13,45.13,45.08,45.09,87900.0,30.1875,30.1875,30.154,30.1607,87900.0
2009-08-18 14:10:00,45.09,45.12,45.05,45.11,139300.0,30.1607,30.1808,30.1339,30.1741,139300.0
2009-08-18 14:15:00,45.1,45.15,45.1,45.12,68000.0,30.1674,30.2008,30.1674,30.1808,68000.0
2009-08-18 14:20:00,45.11,45.15,45.09,45.09,113200.0,30.1741,30.2008,30.1607,30.1607,113200.0
2009-08-18 14:25:00,45.1,45.15,45.08,45.15,59200.0,30.1674,30.2008,30.154,30.2008,59200.0
2009-08-18 14:30:00,45.15,45.17,45.09,45.1,90900.0,30.2008,30.2142,30.1607,30.1674,90900.0
2009-08-18 14:35:00,45.13,45.15,45.09,45.15,76900.0,30.1875,30.2008,30.1607,30.2008,76900.0
2009-08-18 14:40:00,45.14,45.18,45.14,45.17,88800.0,30.1941,30.2209,30.1941,30.2142,88800.0
2009-08-18 14:45:00,45.17,45.22,45.17,45.21,119800.0,30.2142,30.2477,30.2142,30.241,119800.0
2009-08-18 14:50:00,45.2,45.24,45.2,45.23,87100.0,30.2343,30.261,30.2343,30.2543,87100.0
2009-08-18 14:55:00,45.24,45.24,45.13,45.13,142400.0,30.261,30.261,30.1875,30.1875,142400.0
2009-08-18 15:00:00,45.14,45.16,45.12,45.13,263700.0,30.1941,30.2075,30.1808,30.1875,263700.0
2009-08-18 15:05:00,45.13,45.2,45.12,45.2,154300.0,30.1875,30.2343,30.1808,30.2343,154300.0
2009-08-18 15:10:00,45.2,45.23,45.17,45.18,134000.0,30.2343,30.2543,30.2142,30.2209,134000.0
2009-08-18 15:15:00,45.18,45.27,45.18,45.25,150400.0,30.2209,30.2811,30.2209,30.2677,150400.0
2009-08-18 15:20:00,45.25,45.3,45.25,45.28,138500.0,30.2677,30.3012,30.2677,30.2878,138500.0
2009-08-18 15:25:00,45.28,45.29,45.23,45.27,136000.0,30.2878,30.2945,30.2543,30.2811,136000.0
2009-08-18 15:30:00,45.28,45.3,45.26,45.27,157200.0,30.2878,30.3012,30.2744,30.2811,157200.0
2009-08-18 15:35:00,45.26,45.27,45.21,45.25,168600.0,30.2744,30.2811,30.241,30.2677,168600.0
2009-08-18 15:40:00,45.25,45.27,45.21,45.22,131500.0,30.2677,30.2811,30.241,30.2477,131500.0
2009-08-18 15:45:00,45.21,45.22,45.17,45.19,179400.0,30.241,30.2477,30.2142,30.2276,179400.0
2009-08-18 15:50:00,45.2,45.27,45.15,45.16,498800.0,30.2343,30.2811,30.2008,30.2075,498800.0
2009-08-18 15:55:00,45.16,45.29,45.1,45.22,717500.0,30.2075,30.2945,30.1674,30.2477,717500.0
2009-08-19 09:30:00,44.78,44.98,44.66,44.96,530200.0,29.9533,30.0871,29.8731,30.0737,530200.0
2009-08-19 09:35:00,44.96,44.98,44.76,44.78,228900.0,30.0737,30.0871,29.94,29.9533,228900.0
2009-08-19 09:40:00,44.78,44.92,44.78,44.89,264000.0,29.9533,30.047,29.9533,30.0269,264000.0
2009-08-19 09:45:00,44.91,45.15,44.9,45.09,433900.0,30.0403,30.2008,30.0336,30.1607,433900.0
2009-08-19 09:50:00,45.09,45.28,45.08,45.16,324100.0,30.1607,30.2878,30.154,30.2075,324100.0
2009-08-19 09:55:00,45.15,45.26,45.14,45.15,165500.0,30.2008,30.2744,30.1941,30.2008,165500.0
2009-08-19 10:00:00,45.16,45.31,45.16,45.3,187700.0,30.2075,30.3079,30.2075,30.3012,187700.0
2009-08-19 10:05:00,45.29,45.41,45.27,45.35,240800.0,30.2945,30.3747,30.2811,30.3346,240800.0
2009-08-19 10:10:00,45.35,45.47,45.28,45.3,297300.0,30.3346,30.4149,30.2878,30.3012,297300.0
2009-08-19 10:15:00,45.29,45.38,45.24,45.28,138100.0,30.2945,30.3547,30.261,30.2878,138100.0
2009-08-19 10:20:00,45.28,45.38,45.25,45.26,89400.0,30.2878,30.3547,30.2677,30.2744,89400.0
2009-08-19 10:25:00,45.25,45.25,45.13,45.14,111700.0,30.2677,30.2677,30.1875,30.1941,111700.0
2009-08-19 10:30:00,45.15,45.26,45.11,45.14,274200.0,30.2008,30.2744,30.1741,30.1941,274200.0
2009-08-19 10:35:00,45.14,45.28,45.13,45.22,154500.0,30.1941,30.2878,30.1875,30.2477,154500.0
2009-08-19 10:40:00,45.22,45.35,45.19,45.31,140700.0,30.2477,30.3346,30.2276,30.3079,140700.0
2009-08-19 10:45:00,45.31,45.31,45.15,45.21,51300.0,30.3079,30.3079,30.2008,30.241,51300.0
2009-08-19 10:50:00,45.22,45.23,45.17,45.21,50900.0,30.2477,30.2543,30.2142,30.241,50900.0
2009-08-19 10:55:00,45.21,45.22,45.15,45.19,79900.0,30.241,30.2477,30.2008,30.2276,79900.0
2009-08-19 11:00:00,45.2,45.22,45.15,45.2,90500.0,30.2343,30.2477,30.2008,30.2343,90500.0
2009-08-19 11:05:00,45.21,45.29,45.2,45.22,107100.0,30.241,30.2945,30.2343,30.2477,107100.0
2009-08-19 11:10:00,45.22,45.22,45.14,45.14,83100.0,30.2477,30.2477,30.1941,30.1941,83100.0
2009-08-19 11:15:00,45.14,45.23,45.14,45.2,78300.0,30.1941,30.2543,30.1941,30.2343,78300.0
2009-08-19 11:20:00,45.2,45.22,45.06,45.11,100400.0,30.2343,30.2477,30.1406,30.1741,100400.0
2009-08-19 11:25:00,45.1,45.12,45.08,45.11,66500.0,30.1674,30.1808,30.154,30.1741,66500.0
2009-08-19 11:30:00,45.11,45.14,45.09,45.1,34600.0,30.1741,30.1941,30.1607,30.1674,34600.0
2009-08-19 11:35:00,45.11,45.12,45.04,45.12,81400.0,30.1741,30.1808,30.1272,30.1808,81400.0
2009-08-19 11:40:00,45.12,45.19,45.11,45.15,47800.0,30.1808,30.2276,30.1741,30.2008,47800.0
2009-08-19 11:45:00,45.15,45.24,45.13,45.24,62200.0,30.2008,30.261,30.1875,30.261,62200.0
2009-08-19 11:50:00,45.24,45.45,45.24,45.43,168700.0,30.261,30.4015,30.261,30.3881,168700.0
2009-08-19 11:55:00,45.43,45.56,45.4,45.56,185500.0,30.3881,30.4751,30.3681,30.4751,185500.0
2009-08-19 12:00:00,45.55,45.6,45.48,45.59,153700.0,30.4684,30.5018,30.4216,30.4951,153700.0
2009-08-19 12:05:00,45.59,45.8,45.59,45.74,294400.0,30.4951,30.6356,30.4951,30.5955,294400.0
2009-08-19 12:10:00,45.74,45.83,45.67,45.69,211300.0,30.5955,30.6557,30.5487,30.562,211300.0
2009-08-19 12:15:00,45.7,45.74,45.67,45.69,82100.0,30.5687,30.5955,30.5487,30.562,82100.0
2009-08-19 12:20:00,45.69,45.8,45.67,45.79,83700.0,30.562,30.6356,30.5487,30.6289,83700.0
2009-08-19 12:25:00,45.78,45.78,45.71,45.73,57700.0,30.6222,30.6222,30.5754,30.5888,57700.0
2009-08-19 12:30:00,45.72,45.73,45.65,45.68,81200.0,30.5821,30.5888,30.5353,30.5553,81200.0
2009-08-19 12:35:00,45.68,45.74,45.68,45.72,89500.0,30.5553,30.5955,30.5553,30.5821,89500.0
2009-08-19 12:40:00,45.72,45.72,45.63,45.64,71900.0,30.5821,30.5821,30.5219,30.5286,71900.0
2009-08-19 12:45:00,45.65,45.7,45.62,45.69,70500.0,30.5353,30.5687,30.5152,30.562,70500.0
2009-08-19 12:50:00,45.69,45.85,45.69,45.83,251400.0,30.562,30.6691,30.562,30.6557,251400.0
2009-08-19 12:55:00,45.83,45.87,45.79,45.81,134800.0,30.6557,30.6824,30.6289,30.6423,134800.0
2009-08-19 13:00:00,45.8,45.86,45.8,45.81,133000.0,30.6356,30.6757,30.6356,30.6423,133000.0
2009-08-19 13:05:00,45.81,45.84,45.77,45.84,116300.0,30.6423,30.6624,30.6155,30.6624,116300.0
2009-08-19 13:10:00,45.84,45.89,45.79,45.81,128700.0,30.6624,30.6958,30.6289,30.6423,128700.0
2009-08-19 13:15:00,45.81,45.83,45.72,45.74,154900.0,30.6423,30.6557,30.5821,30.5955,154900.0
2009-08-19 13:20:00,45.74,45.78,45.7,45.77,90000.0,30.5955,30.6222,30.5687,30.6155,90000.0
2009-08-19 13:25:00,45.76,45.79,45.73,45.75,50700.0,30.6089,30.6289,30.5888,30.6022,50700.0
2009-08-19 13:30:00,45.75,45.76,45.66,45.67,63700.0,30.6022,30.6089,30.542,30.5487,63700.0
2009-08-19 13:35:00,45.66,45.7,45.63,45.7,122500.0,30.542,30.5687,30.5219,30.5687,122500.0
2009-08-19 13:40:00,45.69,45.72,45.66,45.7,37000.0,30.562,30.5821,30.542,30.5687,37000.0
2009-08-19 13:45:00,45.71,45.71,45.62,45.7,122000.0,30.5754,30.5754,30.5152,30.5687,122000.0
2009-08-19 13:50:00,45.71,45.75,45.68,45.72,86300.0,30.5754,30.6022,30.5553,30.5821,86300.0
2009-08-19 13:55:00,45.72,45.75,45.7,45.74,47000.0,30.5821,30.6022,30.5687,30.5955,47000.0
2009-08-19 14:00:00,45.75,45.76,45.68,45.7,99500.0,30.6022,30.6089,30.5553,30.5687,99500.0
2009-08-19 14:05:00,45.7,45.72,45.67,45.67,57200.0,30.5687,30.5821,30.5487,30.5487,57200.0
2009-08-19 14:10:00,45.67,45.69,45.64,45.67,55600.0,30.5487,30.562,30.5286,30.5487,55600.0
2009-08-19 14:15:00,45.67,45.68,45.63,45.66,72700.0,30.5487,30.5553,30.5219,30.542,72700.0
2009-08-19 14:20:00,45.65,45.68,45.61,45.64,107500.0,30.5353,30.5553,30.5085,30.5286,107500.0
2009-08-19 14:25:00,45.63,45.67,45.61,45.62,52100.0,30.5219,30.5487,30.5085,30.5152,52100.0
2009-08-19 14:30:00,45.63,45.65,45.56,45.56,75400.0,30.5219,30.5353,30.4751,30.4751,75400.0
2009-08-19 14:35:00,45.55,45.59,45.54,45.57,38700.0,30.4684,30.4951,30.4617,30.4818,38700.0
2009-08-19 14:40:00,45.57,45.62,45.53,45.58,69400.0,30.4818,30.5152,30.455,30.4885,69400.0
2009-08-19 14:45:00,45.58,45.61,45.55,45.56,60200.0,30.4885,30.5085,30.4684,30.4751,60200.0
2009-08-19 14:50:00,45.56,45.66,45.55,45.66,83600.0,30.4751,30.542,30.4684,30.542,83600.0
2009-08-19 14:55:00,45.66,45.7,45.63,45.66,108300.0,30.542,30.5687,30.5219,30.542,108300.0
2009-08-19 15:00:00,45.66,45.66,45.57,45.62,76600.0,30.542,30.542,30.4818,30.5152,76600.0
2009-08-19 15:05:00,45.62,45.62,45.53,45.55,105100.0,30.5152,30.5152,30.455,30.4684,105100.0
2009-08-19 15:10:00,45.56,45.56,45.45,45.52,200300.0,30.4751,30.4751,30.4015,30.4483,200300.0
2009-08-19 15:15:00,45.52,45.58,45.51,45.57,84100.0,30.4483,30.4885,30.4416,30.4818,84100.0
2009-08-19 15:20:00,45.58,45.6,45.53,45.57,127900.0,30.4885,30.5018,30.455,30.4818,127900.0
2009-08-19 15:25:00,45.58,45.63,45.54,45.63,102900.0,30.4885,30.5219,30.4617,30.5219,102900.0
2009-08-19 15:30:00,45.63,45.63,45.52,45.55,211500.0,30.5219,30.5219,30.4483,30.4684,211500.0
2009-08-19 15:35:00,45.55,45.67,45.53,45.67,141000.0,30.4684,30.5487,30.455,30.5487,141000.0
2009-08-19 15:40:00,45.66,45.69,45.62,45.64,154600.0,30.542,30.562,30.5152,30.5286,154600.0
2009-08-19 15:45:00,45.64,45.67,45.61,45.62,215200.0,30.5286,30.5487,30.5085,30.5152,215200.0
2009-08-19 15:50:00,45.63,45.68,45.61,45.63,258700.0,30.5219,30.5553,30.5085,30.5219,258700.0
2009-08-19 15:55:00,45.63,45.74,45.62,45.72,380800.0,30.5219,30.5955,30.5152,30.5821,380800.0
2009-08-20 09:30:00,45.85,46.08,45.75,46.01,484300.0,30.6691,30.8229,30.6022,30.7761,484300.0
2009-08-20 09:35:00,46.02,46.42,46.01,46.42,590000.0,30.7828,31.0503,30.7761,31.0503,590000.0
2009-08-20 09:40:00,46.41,46.51,46.37,46.42,584900.0,31.0436,31.1105,31.0169,31.0503,584900.0
2009-08-20 09:45:00,46.42,46.49,46.36,46.48,470600.0,31.0503,31.0972,31.0102,31.0905,470600.0
2009-08-20 09:50:00,46.48,46.62,46.47,46.6,339500.0,31.0905,31.1841,31.0838,31.1707,339500.0
2009-08-20 09:55:00,46.6,46.82,46.59,46.82,445700.0,31.1707,31.3179,31.164,31.3179,445700.0
2009-08-20 10:00:00,46.82,46.84,46.71,46.75,554200.0,31.3179,31.3313,31.2443,31.2711,554200.0
2009-08-20 10:05:00,46.75,46.77,46.69,46.73,274800.0,31.2711,31.2844,31.2309,31.2577,274800.0
2009-08-20 10:10:00,46.73,46.74,46.6,46.66,311100.0,31.2577,31.2644,31.1707,31.2109,311100.0
2009-08-20 10:15:00,46.65,46.72,46.61,46.71,228400.0,31.2042,31.251,31.1774,31.2443,228400.0
2009-08-20 10:20:00,46.7,46.87,46.7,46.85,392700.0,31.2376,31.3513,31.2376,31.338,392700.0
2009-08-20 10:25:00,46.85,46.91,46.85,46.9,295500.0,31.338,31.3781,31.338,31.3714,295500.0
2009-08-20 10:30:00,46.9,46.95,46.85,46.86,316300.0,31.3714,31.4048,31.338,31.3446,316300.0
2009-08-20 10:35:00,46.87,46.88,46.81,46.84,222000.0,31.3513,31.358,31.3112,31.3313,222000.0
2009-08-20 10:40:00,46.84,46.95,46.82,46.95,280100.0,31.3313,31.4048,31.3179,31.4048,280100.0
2009-08-20 10:45:00,46.95,47.0,46.92,47.0,305300.0,31.4048,31.4383,31.3848,31.4383,305300.0
2009-08-20 10:50:00,47.0,47.07,46.95,46.97,414200.0,31.4383,31.4851,31.4048,31.4182,414200.0
2009-08-20 10:55:00,46.97,47.06,46.96,46.97,197900.0,31.4182,31.4784,31.4115,31.4182,197900.0
2009-08-20 11:00:00,46.97,47.03,46.95,47.02,151800.0,31.4182,31.4584,31.4048,31.4517,151800.0
2009-08-20 11:05:00,47.03,47.05,47.01,47.04,151200.0,31.4584,31.4717,31.445,31.465,151200.0
2009-08-20 11:10:00,47.04,47.08,47.02,47.08,251000.0,31.465,31.4918,31.4517,31.4918,251000.0
2009-08-20 11:15:00,47.08,47.16,47.07,47.08,358100.0,31.4918,31.5453,31.4851,31.4918,358100.0
2009-08-20 11:20:00,47.09,47.15,47.05,47.13,171400.0,31.4985,31.5386,31.4717,31.5253,171400.0
2009-08-20 11:25:00,47.13,47.14,47.05,47.07,173300.0,31.5253,31.5319,31.4717,31.4851,173300.0
2009-08-20 11:30:00,47.07,47.08,47.0,47.0,194100.0,31.4851,31.4918,31.4383,31.4383,194100.0
2009-08-20 11:35:00,47.01,47.03,46.99,47.0,196700.0,31.445,31.4584,31.4316,31.4383,196700.0
2009-08-20 11:40:00,47.0,47.06,47.0,47.04,126600.0,31.4383,31.4784,31.4383,31.465,126600.0
2009-08-20 11:45:00,47.05,47.05,47.01,47.01,82800.0,31.4717,31.4717,31.445,31.445,82800.0
2009-08-20 11:50:00,47.01,47.08,47.0,47.07,183200.0,31.445,31.4918,31.4383,31.4851,183200.0
2009-08-20 11:55:00,47.07,47.08,46.97,46.98,145300.0,31.4851,31.4918,31.4182,31.4249,145300.0
2009-08-20 12:00:00,46.99,47.02,46.96,46.96,88800.0,31.4316,31.4517,31.4115,31.4115,88800.0
2009-08-20 12:05:00,46.96,46.98,46.94,46.94,66800.0,31.4115,31.4249,31.3982,31.3982,66800.0
2009-08-20 12:10:00,46.95,46.95,46.9,46.93,105100.0,31.4048,31.4048,31.3714,31.3915,105100.0
2009-08-20 12:15:00,46.93,46.96,46.92,46.94,73100.0,31.3915,31.4115,31.3848,31.3982,73100.0
2009-08-20 12:20:00,46.94,46.95,46.9,46.9,104500.0,31.3982,31.4048,31.3714,31.3714,104500.0
2009-08-20 12:25:00,46.9,46.92,46.87,46.9,99500.0,31.3714,31.3848,31.3513,31.3714,99500.0
2009-08-20 12:30:00,46.9,46.94,46.9,46.92,50000.0,31.3714,31.3982,31.3714,31.3848,50000.0
2009-08-20 12:35:00,46.92,46.96,46.92,46.96,55100.0,31.3848,31.4115,31.3848,31.4115,55100.0
2009-08-20 12:40:00,46.96,47.03,46.94,47.03,162600.0,31.4115,31.4584,31.3982,31.4584,162600.0
2009-08-20 12:45:00,47.03,47.11,47.02,47.09,103100.0,31.4584,31.5119,31.4517,31.4985,103100.0
2009-08-20 12:50:00,47.09,47.14,47.08,47.12,114600.0,31.4985,31.5319,31.4918,31.5186,114600.0
2009-08-20 12:55:00,47.11,47.12,47.06,47.07,91500.0,31.5119,31.5186,31.4784,31.4851,91500.0
2009-08-20 13:00:00,47.07,47.08,47.04,47.05,118600.0,31.4851,31.4918,31.465,31.4717,118600.0
2009-08-20 13:05:00,47.05,47.1,47.05,47.09,76700.0,31.4717,31.5052,31.4717,31.4985,76700.0
2009-08-20 13:10:00,47.09,47.1,47.08,47.09,65000.0,31.4985,31.5052,31.4918,31.4985,65000.0
2009-08-20 13:15:00,47.08,47.1,47.07,47.1,101900.0,31.4918,31.5052,31.4851,31.5052,101900.0
2009-08-20 13:20:00,47.09,47.1,47.07,47.07,137700.0,31.4985,31.5052,31.4851,31.4851,137700.0
2009-08-20 13:25:00,47.07,47.14,47.07,47.14,128400.0,31.4851,31.5319,31.4851,31.5319,128400.0
2009-08-20 13:30:00,47.13,47.15,47.13,47.15,91800.0,31.5253,31.5386,31.5253,31.5386,91800.0
2009-08-20 13:35:00,47.15,47.19,47.15,47.16,184800.0,31.5386,31.5654,31.5386,31.5453,184800.0
2009-08-20 13:40:00,47.16,47.17,47.09,47.17,146400.0,31.5453,31.552,31.4985,31.552,146400.0
2009-08-20 13:45:00,47.17,47.18,47.14,47.15,112700.0,31.552,31.5587,31.5319,31.5386,112700.0
2009-08-20 13:50:00,47.16,47.17,47.12,47.14,464900.0,31.5453,31.552,31.5186,31.5319,464900.0
2009-08-20 13:55:00,47.13,47.15,47.1,47.12,178700.0,31.5253,31.5386,31.5052,31.5186,178700.0
2009-08-20 14:00:00,47.11,47.17,47.11,47.17,113400.0,31.5119,31.552,31.5119,31.552,113400.0
2009-08-20 14:05:00,47.17,47.18,47.13,47.13,105900.0,31.552,31.5587,31.5253,31.5253,105900.0
2009-08-20 14:10:00,47.14,47.14,47.11,47.13,108600.0,31.5319,31.5319,31.5119,31.5253,108600.0
2009-08-20 14:15:00,47.13,47.14,47.12,47.13,70200.0,31.5253,31.5319,31.5186,31.5253,70200.0
2009-08-20 14:20:00,47.14,47.14,47.11,47.14,68500.0,31.5319,31.5319,31.5119,31.5319,68500.0
2009-08-20 14:25:00,47.14,47.14,47.12,47.13,94800.0,31.5319,31.5319,31.5186,31.5253,94800.0
2009-08-20 14:30:00,47.12,47.14,47.12,47.12,68500.0,31.5186,31.5319,31.5186,31.5186,68500.0
2009-08-20 14:35:00,47.13,47.15,47.11,47.12,271400.0,31.5253,31.5386,31.5119,31.5186,271400.0
2009-08-20 14:40:00,47.13,47.14,47.06,47.07,293900.0,31.5253,31.5319,31.4784,31.4851,293900.0
2009-08-20 14:45:00,47.06,47.08,47.05,47.07,217500.0,31.4784,31.4918,31.4717,31.4851,217500.0
2009-08-20 14:50:00,47.07,47.1,47.06,47.08,174900.0,31.4851,31.5052,31.4784,31.4918,174900.0
2009-08-20 14:55:00,47.08,47.12,47.07,47.1,137200.0,31.4918,31.5186,31.4851,31.5052,137200.0
2009-08-20 15:00:00,47.1,47.16,47.09,47.15,176300.0,31.5052,31.5453,31.4985,31.5386,176300.0
2009-08-20 15:05:00,47.15,47.19,47.14,47.17,296100.0,31.5386,31.5654,31.5319,31.552,296100.0
2009-08-20 15:10:00,47.18,47.19,47.17,47.17,122100.0,31.5587,31.5654,31.552,31.552,122100.0
2009-08-20 15:15:00,47.18,47.22,47.17,47.21,185400.0,31.5587,31.5855,31.552,31.5788,185400.0
2009-08-20 15:20:00,47.22,47.22,47.17,47.19,161900.0,31.5855,31.5855,31.552,31.5654,161900.0
2009-08-20 15:25:00,47.19,47.23,47.17,47.18,230200.0,31.5654,31.5921,31.552,31.5587,230200.0
2009-08-20 15:30:00,47.18,47.3,47.18,47.25,475800.0,31.5587,31.639,31.5587,31.6055,475800.0
2009-08-20 15:35:00,47.24,47.26,47.21,47.24,202800.0,31.5988,31.6122,31.5788,31.5988,202800.0
2009-08-20 15:40:00,47.25,47.28,47.22,47.22,357500.0,31.6055,31.6256,31.5855,31.5855,357500.0
2009-08-20 15:45:00,47.23,47.23,47.08,47.1,523300.0,31.5921,31.5921,31.4918,31.5052,523300.0
2009-08-20 15:50:00,47.09,47.12,47.08,47.11,616100.0,31.4985,31.5186,31.4918,31.5119,616100.0
2009-08-20 15:55:00,47.11,47.14,47.06,47.1,931800.0,31.5119,31.5319,31.4784,31.5052,931800.0
2009-08-21 09:30:00,47.49,47.49,46.94,47.0,2905600.0,31.7661,31.7661,31.3982,31.4383,2905600.0
2009-08-21 09:35:00,47.0,47.06,46.85,46.89,390700.0,31.4383,31.4784,31.338,31.3647,390700.0
2009-08-21 09:40:00,46.88,47.01,46.85,46.91,281200.0,31.358,31.445,31.338,31.3781,281200.0
2009-08-21 09:45:00,46.92,46.94,46.75,46.76,233800.0,31.3848,31.3982,31.2711,31.2778,233800.0
2009-08-21 09:50:00,46.76,46.83,46.64,46.7,300500.0,31.2778,31.3246,31.1975,31.2376,300500.0
2009-08-21 09:55:00,46.7,46.74,46.63,46.73,358100.0,31.2376,31.2644,31.1908,31.2577,358100.0
2009-08-21 10:00:00,46.74,47.41,46.74,47.4,749200.0,31.2644,31.7125,31.2644,31.7059,749200.0
2009-08-21 10:05:00,47.4,47.41,46.9,47.02,1057800.0,31.7059,31.7125,31.3714,31.4517,1057800.0
2009-08-21 10:10:00,47.01,47.14,46.96,47.08,396200.0,31.445,31.5319,31.4115,31.4918,396200.0
2009-08-21 10:15:00,47.09,47.22,46.96,47.0,492800.0,31.4985,31.5855,31.4115,31.4383,492800.0
2009-08-21 10:20:00,47.0,47.02,46.94,46.99,238200.0,31.4383,31.4517,31.3982,31.4316,238200.0
2009-08-21 10:25:00,46.98,47.0,46.88,46.9,136000.0,31.4249,31.4383,31.358,31.3714,136000.0
2009-08-21 10:30:00,46.89,46.92,46.89,46.9,139100.0,31.3647,31.3848,31.3647,31.3714,139100.0
2009-08-21 10:35:00,46.9,47.01,46.9,47.0,269700.0,31.3714,31.445,31.3714,31.4383,269700.0
2009-08-21 10:40:00,47.0,47.01,46.94,47.0,156000.0,31.4383,31.445,31.3982,31.4383,156000.0
2009-08-21 10:45:00,47.0,47.0,46.95,46.95,96600.0,31.4383,31.4383,31.4048,31.4048,96600.0
2009-08-21 10:50:00,46.96,47.01,46.95,47.0,138400.0,31.4115,31.445,31.4048,31.4383,138400.0
2009-08-21 10:55:00,46.99,47.01,46.99,46.99,99300.0,31.4316,31.445,31.4316,31.4316,99300.0
2009-08-21 11:00:00,47.0,47.0,46.9,46.9,227100.0,31.4383,31.4383,31.3714,31.3714,227100.0
2009-08-21 11:05:00,46.9,46.93,46.9,46.92,114400.0,31.3714,31.3915,31.3714,31.3848,114400.0
2009-08-21 11:10:00,46.93,46.96,46.89,46.9,191500.0,31.3915,31.4115,31.3647,31.3714,191500.0
2009-08-21 11:15:00,46.9,46.95,46.88,46.92,88800.0,31.3714,31.4048,31.358,31.3848,88800.0
2009-08-21 11:20:00,46.93,46.96,46.93,46.95,97900.0,31.3915,31.4115,31.3915,31.4048,97900.0
2009-08-21 11:25:00,46.95,46.96,46.94,46.95,206500.0,31.4048,31.4115,31.3982,31.4048,206500.0
2009-08-21 11:30:00,46.95,46.96,46.91,46.95,132800.0,31.4048,31.4115,31.3781,31.4048,132800.0
2009-08-21 11:35:00,46.94,46.97,46.9,46.94,163300.0,31.3982,31.4182,31.3714,31.3982,163300.0
2009-08-21 11:40:00,46.94,46.96,46.94,46.95,120800.0,31.3982,31.4115,31.3982,31.4048,120800.0
2009-08-21 11:45:00,46.95,46.96,46.92,46.93,127500.0,31.4048,31.4115,31.3848,31.3915,127500.0
2009-08-21 11:50:00,46.93,46.95,46.89,46.92,298400.0,31.3915,31.4048,31.3647,31.3848,298400.0
2009-08-21 11:55:00,46.92,46.95,46.91,46.93,64700.0,31.3848,31.4048,31.3781,31.3915,64700.0
2009-08-21 12:00:00,46.93,46.93,46.91,46.93,51500.0,31.3915,31.3915,31.3781,31.3915,51500.0
2009-08-21 12:05:00,46.92,46.95,46.92,46.94,148200.0,31.3848,31.4048,31.3848,31.3982,148200.0
2009-08-21 12:10:00,46.95,46.95,46.93,46.95,55600.0,31.4048,31.4048,31.3915,31.4048,55600.0
2009-08-21 12:15:00,46.95,46.95,46.94,46.95,31000.0,31.4048,31.4048,31.3982,31.4048,31000.0
2009-08-21 12:20:00,46.95,46.98,46.94,46.98,135500.0,31.4048,31.4249,31.3982,31.4249,135500.0
2009-08-21 12:25:00,46.98,47.05,46.98,47.0,184700.0,31.4249,31.4717,31.4249,31.4383,184700.0
2009-08-21 12:30:00,47.0,47.01,46.99,46.99,70000.0,31.4383,31.445,31.4316,31.4316,70000.0
2009-08-21 12:35:00,46.98,46.99,46.94,46.95,74300.0,31.4249,31.4316,31.3982,31.4048,74300.0
2009-08-21 12:40:00,46.95,47.01,46.95,46.99,107300.0,31.4048,31.445,31.4048,31.4316,107300.0
2009-08-21 12:45:00,47.0,47.0,46.98,47.0,127100.0,31.4383,31.4383,31.4249,31.4383,127100.0
2009-08-21 12:50:00,47.0,47.0,46.96,46.97,103200.0,31.4383,31.4383,31.4115,31.4182,103200.0
2009-08-21 12:55:00,46.97,46.97,46.95,46.97,81100.0,31.4182,31.4182,31.4048,31.4182,81100.0
2009-08-21 13:00:00,46.96,46.99,46.96,46.98,63300.0,31.4115,31.4316,31.4115,31.4249,63300.0
2009-08-21 13:05:00,46.97,46.98,46.93,46.93,215800.0,31.4182,31.4249,31.3915,31.3915,215800.0
2009-08-21 13:10:00,46.93,46.95,46.92,46.93,127700.0,31.3915,31.4048,31.3848,31.3915,127700.0
2009-08-21 13:15:00,46.92,46.95,46.92,46.95,66700.0,31.3848,31.4048,31.3848,31.4048,66700.0
2009-08-21 13:20:00,46.95,46.95,46.94,46.95,67600.0,31.4048,31.4048,31.3982,31.4048,67600.0
2009-08-21 13:25:00,46.94,46.95,46.92,46.93,40800.0,31.3982,31.4048,31.3848,31.3915,40800.0
2009-08-21 13:30:00,46.93,46.95,46.86,46.86,169900.0,31.3915,31.4048,31.3446,31.3446,169900.0
2009-08-21 13:35:00,46.86,46.86,46.83,46.83,141300.0,31.3446,31.3446,31.3246,31.3246,141300.0
2009-08-21 13:40:00,46.83,46.83,46.76,46.77,211500.0,31.3246,31.3246,31.2778,31.2844,211500.0
2009-08-21 13:45:00,46.77,46.78,46.66,46.66,242100.0,31.2844,31.2911,31.2109,31.2109,242100.0
2009-08-21 13:50:00,46.67,46.69,46.66,46.69,125300.0,31.2176,31.2309,31.2109,31.2309,125300.0
2009-08-21 13:55:00,46.69,46.75,46.68,46.74,93400.0,31.2309,31.2711,31.2242,31.2644,93400.0
2009-08-21 14:00:00,46.75,46.82,46.74,46.8,131900.0,31.2711,31.3179,31.2644,31.3045,131900.0
2009-08-21 14:05:00,46.81,46.82,46.79,46.8,71700.0,31.3112,31.3179,31.2978,31.3045,71700.0
2009-08-21 14:10:00,46.81,46.92,46.8,46.9,215300.0,31.3112,31.3848,31.3045,31.3714,215300.0
2009-08-21 14:15:00,46.9,46.92,46.89,46.91,169400.0,31.3714,31.3848,31.3647,31.3781,169400.0
2009-08-21 14:20:00,46.91,46.96,46.9,46.93,210400.0,31.3781,31.4115,31.3714,31.3915,210400.0
2009-08-21 14:25:00,46.93,46.98,46.93,46.94,272400.0,31.3915,31.4249,31.3915,31.3982,272400.0
2009-08-21 14:30:00,46.94,47.04,46.93,47.03,181100.0,31.3982,31.465,31.3915,31.4584,181100.0
2009-08-21 14:35:00,47.03,47.08,47.01,47.08,231500.0,31.4584,31.4918,31.445,31.4918,231500.0
2009-08-21 14:40:00,47.08,47.1,47.06,47.08,157500.0,31.4918,31.5052,31.4784,31.4918,157500.0
2009-08-21 14:45:00,47.08,47.12,47.08,47.1,148900.0,31.4918,31.5186,31.4918,31.5052,148900.0
2009-08-21 14:50:00,47.11,47.13,47.1,47.13,106000.0,31.5119,31.5253,31.5052,31.5253,106000.0
2009-08-21 14:55:00,47.12,47.16,47.11,47.15,241000.0,31.5186,31.5453,31.5119,31.5386,241000.0
2009-08-21 15:00:00,47.15,47.23,47.12,47.21,242800.0,31.5386,31.5921,31.5186,31.5788,242800.0
2009-08-21 15:05:00,47.21,47.23,47.18,47.19,122800.0,31.5788,31.5921,31.5587,31.5654,122800.0
2009-08-21 15:10:00,47.18,47.25,47.17,47.25,238600.0,31.5587,31.6055,31.552,31.6055,238600.0
2009-08-21 15:15:00,47.25,47.35,47.24,47.29,444300.0,31.6055,31.6724,31.5988,31.6323,444300.0
2009-08-21 15:20:00,47.29,47.29,47.23,47.27,134700.0,31.6323,31.6323,31.5921,31.6189,134700.0
2009-08-21 15:25:00,47.27,47.29,47.25,47.28,132400.0,31.6189,31.6323,31.6055,31.6256,132400.0
2009-08-21 15:30:00,47.28,47.35,47.28,47.32,184000.0,31.6256,31.6724,31.6256,31.6523,184000.0
2009-08-21 15:35:00,47.33,47.33,47.28,47.3,326400.0,31.659,31.659,31.6256,31.639,326400.0
2009-08-21 15:40:00,47.3,47.33,47.26,47.32,417300.0,31.639,31.659,31.6122,31.6523,417300.0
2009-08-21 15:45:00,47.32,47.36,47.3,47.34,613000.0,31.6523,31.6791,31.639,31.6657,613000.0
2009-08-21 15:50:00,47.34,47.37,47.3,47.34,680900.0,31.6657,31.6858,31.639,31.6657,680900.0
2009-08-21 15:55:00,47.35,47.35,47.25,47.33,679900.0,31.6724,31.6724,31.6055,31.659,679900.0
2009-08-24 09:30:00,46.83,47.28,46.83,47.22,529600.0,31.3246,31.6256,31.3246,31.5855,529600.0
2009-08-24 09:35:00,47.22,47.5,47.21,47.48,502600.0,31.5855,31.7727,31.5788,31.7594,502600.0
2009-08-24 09:40:00,47.48,47.48,47.37,47.37,419500.0,31.7594,31.7594,31.6858,31.6858,419500.0
2009-08-24 09:45:00,47.38,47.42,47.18,47.23,279200.0,31.6925,31.7192,31.5587,31.5921,279200.0
2009-08-24 09:50:00,47.23,47.25,47.03,47.09,367600.0,31.5921,31.6055,31.4584,31.4985,367600.0
2009-08-24 09:55:00,47.09,47.29,47.07,47.22,297300.0,31.4985,31.6323,31.4851,31.5855,297300.0
2009-08-24 10:00:00,47.21,47.26,47.15,47.2,453500.0,31.5788,31.6122,31.5386,31.5721,453500.0
2009-08-24 10:05:00,47.2,47.35,47.16,47.32,202500.0,31.5721,31.6724,31.5453,31.6523,202500.0
2009-08-24 10:10:00,47.32,47.32,47.18,47.19,143500.0,31.6523,31.6523,31.5587,31.5654,143500.0
2009-08-24 10:15:00,47.2,47.3,47.19,47.3,107400.0,31.5721,31.639,31.5654,31.639,107400.0
2009-08-24 10:20:00,47.29,47.37,47.29,47.37,74800.0,31.6323,31.6858,31.6323,31.6858,74800.0
2009-08-24 10:25:00,47.38,47.43,47.34,47.41,147600.0,31.6925,31.7259,31.6657,31.7125,147600.0
2009-08-24 10:30:00,47.41,47.47,47.4,47.46,151200.0,31.7125,31.7527,31.7059,31.746,151200.0
2009-08-24 10:35:00,47.47,47.49,47.42,47.46,158400.0,31.7527,31.7661,31.7192,31.746,158400.0
2009-08-24 10:40:00,47.45,47.46,47.42,47.43,78100.0,31.7393,31.746,31.7192,31.7259,78100.0
2009-08-24 10:45:00,47.43,47.45,47.43,47.45,35100.0,31.7259,31.7393,31.7259,31.7393,35100.0
2009-08-24 10:50:00,47.46,47.46,47.43,47.43,71300.0,31.746,31.746,31.7259,31.7259,71300.0
2009-08-24 10:55:00,47.43,47.48,47.43,47.47,48500.0,31.7259,31.7594,31.7259,31.7527,48500.0
2009-08-24 11:00:00,47.48,47.48,47.41,47.45,79100.0,31.7594,31.7594,31.7125,31.7393,79100.0
2009-08-24 11:05:00,47.45,47.45,47.41,47.42,53500.0,31.7393,31.7393,31.7125,31.7192,53500.0
2009-08-24 11:10:00,47.42,47.44,47.42,47.43,26100.0,31.7192,31.7326,31.7192,31.7259,26100.0
2009-08-24 11:15:00,47.43,47.44,47.35,47.35,61700.0,31.7259,31.7326,31.6724,31.6724,61700.0
2009-08-24 11:20:00,47.35,47.39,47.33,47.34,45100.0,31.6724,31.6992,31.659,31.6657,45100.0
2009-08-24 11:25:00,47.34,47.4,47.33,47.36,79700.0,31.6657,31.7059,31.659,31.6791,79700.0
2009-08-24 11:30:00,47.36,47.36,47.24,47.24,99600.0,31.6791,31.6791,31.5988,31.5988,99600.0
2009-08-24 11:35:00,47.24,47.3,47.23,47.26,65800.0,31.5988,31.639,31.5921,31.6122,65800.0
2009-08-24 11:40:00,47.26,47.27,47.2,47.22,103700.0,31.6122,31.6189,31.5721,31.5855,103700.0
2009-08-24 11:45:00,47.23,47.28,47.21,47.27,81900.0,31.5921,31.6256,31.5788,31.6189,81900.0
2009-08-24 11:50:00,47.26,47.32,47.23,47.32,118200.0,31.6122,31.6523,31.5921,31.6523,118200.0
2009-08-24 11:55:00,47.32,47.34,47.29,47.29,47600.0,31.6523,31.6657,31.6323,31.6323,47600.0
2009-08-24 12:00:00,47.29,47.29,47.2,47.23,165700.0,31.6323,31.6323,31.5721,31.5921,165700.0
2009-08-24 12:05:00,47.23,47.27,47.22,47.27,57100.0,31.5921,31.6189,31.5855,31.6189,57100.0
2009-08-24 12:10:00,47.27,47.34,47.26,47.34,108400.0,31.6189,31.6657,31.6122,31.6657,108400.0
2009-08-24 12:15:00,47.34,47.38,47.31,47.32,66400.0,31.6657,31.6925,31.6457,31.6523,66400.0
2009-08-24 12:20:00,47.32,47.32,47.3,47.3,29300.0,31.6523,31.6523,31.639,31.639,29300.0
2009-08-24 12:25:00,47.3,47.31,47.28,47.28,35000.0,31.639,31.6457,31.6256,31.6256,35000.0
2009-08-24 12:30:00,47.28,47.3,47.27,47.29,44400.0,31.6256,31.639,31.6189,31.6323,44400.0
2009-08-24 12:35:00,47.29,47.37,47.29,47.33,83000.0,31.6323,31.6858,31.6323,31.659,83000.0
2009-08-24 12:40:00,47.33,47.38,47.33,47.38,54300.0,31.659,31.6925,31.659,31.6925,54300.0
2009-08-24 12:45:00,47.38,47.39,47.34,47.38,155200.0,31.6925,31.6992,31.6657,31.6925,155200.0
2009-08-24 12:50:00,47.38,47.4,47.36,47.39,208700.0,31.6925,31.7059,31.6791,31.6992,208700.0
2009-08-24 12:55:00,47.39,47.4,47.37,47.38,92400.0,31.6992,31.7059,31.6858,31.6925,92400.0
2009-08-24 13:00:00,47.38,47.39,47.37,47.38,138100.0,31.6925,31.6992,31.6858,31.6925,138100.0
2009-08-24 13:05:00,47.38,47.39,47.19,47.2,233000.0,31.6925,31.6992,31.5654,31.5721,233000.0
2009-08-24 13:10:00,47.19,47.27,47.18,47.22,175400.0,31.5654,31.6189,31.5587,31.5855,175400.0
2009-08-24 13:15:00,47.22,47.28,47.21,47.26,80100.0,31.5855,31.6256,31.5788,31.6122,80100.0
2009-08-24 13:20:00,47.27,47.27,47.17,47.18,125100.0,31.6189,31.6189,31.552,31.5587,125100.0
2009-08-24 13:25:00,47.18,47.22,47.17,47.19,174100.0,31.5587,31.5855,31.552,31.5654,174100.0
2009-08-24 13:30:00,47.19,47.27,47.18,47.27,142700.0,31.5654,31.6189,31.5587,31.6189,142700.0
2009-08-24 13:35:00,47.27,47.37,47.27,47.35,129200.0,31.6189,31.6858,31.6189,31.6724,129200.0
2009-08-24 13:40:00,47.35,47.4,47.31,47.35,81700.0,31.6724,31.7059,31.6457,31.6724,81700.0
2009-08-24 13:45:00,47.35,47.38,47.31,47.32,34800.0,31.6724,31.6925,31.6457,31.6523,34800.0
2009-08-24 13:50:00,47.31,47.37,47.31,47.32,49200.0,31.6457,31.6858,31.6457,31.6523,49200.0
2009-08-24 13:55:00,47.31,47.33,47.3,47.33,39600.0,31.6457,31.659,31.639,31.659,39600.0
2009-08-24 14:00:00,47.33,47.33,47.3,47.3,51500.0,31.659,31.659,31.639,31.639,51500.0
2009-08-24 14:05:00,47.3,47.35,47.3,47.31,78300.0,31.639,31.6724,31.639,31.6457,78300.0
2009-08-24 14:10:00,47.32,47.35,47.3,47.35,51500.0,31.6523,31.6724,31.639,31.6724,51500.0
2009-08-24 14:15:00,47.35,47.4,47.35,47.4,74100.0,31.6724,31.7059,31.6724,31.7059,74100.0
2009-08-24 14:20:00,47.39,47.4,47.37,47.37,50800.0,31.6992,31.7059,31.6858,31.6858,50800.0
2009-08-24 14:25:00,47.37,47.38,47.33,47.36,91600.0,31.6858,31.6925,31.659,31.6791,91600.0
2009-08-24 14:30:00,47.37,47.39,47.34,47.35,73300.0,31.6858,31.6992,31.6657,31.6724,73300.0
2009-08-24 14:35:00,47.36,47.41,47.35,47.4,68300.0,31.6791,31.7125,31.6724,31.7059,68300.0
2009-08-24 14:40:00,47.39,47.4,47.36,47.37,59700.0,31.6992,31.7059,31.6791,31.6858,59700.0
2009-08-24 14:45:00,47.36,47.37,47.34,47.35,82500.0,31.6791,31.6858,31.6657,31.6724,82500.0
2009-08-24 14:50:00,47.35,47.4,47.34,47.38,88600.0,31.6724,31.7059,31.6657,31.6925,88600.0
2009-08-24 14:55:00,47.38,47.4,47.35,47.38,56000.0,31.6925,31.7059,31.6724,31.6925,56000.0
2009-08-24 15:00:00,47.38,47.38,47.3,47.3,136400.0,31.6925,31.6925,31.639,31.639,136400.0
2009-08-24 15:05:00,47.31,47.37,47.3,47.3,191600.0,31.6457,31.6858,31.639,31.639,191600.0
2009-08-24 15:10:00,47.3,47.33,47.29,47.33,180400.0,31.639,31.659,31.6323,31.659,180400.0
2009-08-24 15:15:00,47.32,47.33,47.3,47.31,152200.0,31.6523,31.659,31.639,31.6457,152200.0
2009-08-24 15:20:00,47.31,47.36,47.3,47.36,194500.0,31.6457,31.6791,31.639,31.6791,194500.0
2009-08-24 15:25:00,47.36,47.42,47.34,47.37,117000.0,31.6791,31.7192,31.6657,31.6858,117000.0
2009-08-24 15:30:00,47.37,47.45,47.34,47.45,191800.0,31.6858,31.7393,31.6657,31.7393,191800.0
2009-08-24 15:35:00,47.44,47.47,47.4,47.4,300100.0,31.7326,31.7527,31.7059,31.7059,300100.0
2009-08-24 15:40:00,47.4,47.43,47.28,47.28,278000.0,31.7059,31.7259,31.6256,31.6256,278000.0
2009-08-24 15:45:00,47.28,47.33,47.25,47.28,333600.0,31.6256,31.659,31.6055,31.6256,333600.0
2009-08-24 15:50:00,47.27,47.35,47.25,47.29,316500.0,31.6189,31.6724,31.6055,31.6323,316500.0
2009-08-24 15:55:00,47.3,47.43,47.28,47.42,555400.0,31.639,31.7259,31.6256,31.7192,555400.0
2009-08-25 09:30:00,47.26,47.5,47.26,47.44,293700.0,31.6122,31.7727,31.6122,31.7326,293700.0
2009-08-25 09:35:00,47.42,47.49,47.32,47.47,211400.0,31.7192,31.7661,31.6523,31.7527,211400.0
2009-08-25 09:40:00,47.47,47.49,47.35,47.4,145500.0,31.7527,31.7661,31.6724,31.7059,145500.0
2009-08-25 09:45:00,47.42,47.49,47.4,47.46,270900.0,31.7192,31.7661,31.7059,31.746,270900.0
2009-08-25 09:50:00,47.47,47.49,47.38,47.43,183500.0,31.7527,31.7661,31.6925,31.7259,183500.0
2009-08-25 09:55:00,47.44,47.53,47.44,47.5,329900.0,31.7326,31.7928,31.7326,31.7727,329900.0
2009-08-25 10:00:00,47.51,47.85,47.5,47.65,499300.0,31.7794,32.0069,31.7727,31.8731,499300.0
2009-08-25 10:05:00,47.64,47.74,47.55,47.73,263000.0,31.8664,31.9333,31.8062,31.9266,263000.0
2009-08-25 10:10:00,47.73,47.73,47.54,47.54,364500.0,31.9266,31.9266,31.7995,31.7995,364500.0
2009-08-25 10:15:00,47.54,47.64,47.25,47.29,286100.0,31.7995,31.8664,31.6055,31.6323,286100.0
2009-08-25 10:20:00,47.29,47.39,47.28,47.39,352300.0,31.6323,31.6992,31.6256,31.6992,352300.0
2009-08-25 10:25:00,47.39,47.47,47.38,47.39,231900.0,31.6992,31.7527,31.6925,31.6992,231900.0
2009-08-25 10:30:00,47.4,47.57,47.38,47.57,216700.0,31.7059,31.8196,31.6925,31.8196,216700.0
2009-08-25 10:35:00,47.56,47.71,47.56,47.63,228200.0,31.8129,31.9132,31.8129,31.8597,228200.0
2009-08-25 10:40:00,47.63,47.72,47.63,47.7,148200.0,31.8597,31.9199,31.8597,31.9065,148200.0
2009-08-25 10:45:00,47.7,47.71,47.6,47.6,251900.0,31.9065,31.9132,31.8396,31.8396,251900.0
2009-08-25 10:50:00,47.6,47.69,47.52,47.52,119700.0,31.8396,31.8998,31.7861,31.7861,119700.0
2009-08-25 10:55:00,47.52,47.54,47.5,47.53,122300.0,31.7861,31.7995,31.7727,31.7928,122300.0
2009-08-25 11:00:00,47.53,47.64,47.53,47.61,87500.0,31.7928,31.8664,31.7928,31.8463,87500.0
2009-08-25 11:05:00,47.61,47.62,47.52,47.52,80300.0,31.8463,31.853,31.7861,31.7861,80300.0
2009-08-25 11:10:00,47.52,47.52,47.47,47.49,69400.0,31.7861,31.7861,31.7527,31.7661,69400.0
2009-08-25 11:15:00,47.5,47.5,47.46,47.47,84200.0,31.7727,31.7727,31.746,31.7527,84200.0
2009-08-25 11:20:00,47.47,47.48,47.45,47.46,76800.0,31.7527,31.7594,31.7393,31.746,76800.0
2009-08-25 11:25:00,47.46,47.52,47.45,47.52,148200.0,31.746,31.7861,31.7393,31.7861,148200.0
2009-08-25 11:30:00,47.51,47.54,47.49,47.54,73000.0,31.7794,31.7995,31.7661,31.7995,73000.0
2009-08-25 11:35:00,47.54,47.56,47.52,47.54,110800.0,31.7995,31.8129,31.7861,31.7995,110800.0
2009-08-25 11:40:00,47.56,47.62,47.54,47.6,165200.0,31.8129,31.853,31.7995,31.8396,165200.0
2009-08-25 11:45:00,47.6,47.63,47.59,47.59,152900.0,31.8396,31.8597,31.8329,31.8329,152900.0
2009-08-25 11:50:00,47.59,47.61,47.56,47.58,88400.0,31.8329,31.8463,31.8129,31.8263,88400.0
2009-08-25 11:55:00,47.58,47.6,47.56,47.58,85300.0,31.8263,31.8396,31.8129,31.8263,85300.0
2009-08-25 12:00:00,47.58,47.6,47.58,47.6,171200.0,31.8263,31.8396,31.8263,31.8396,171200.0
2009-08-25 12:05:00,47.6,47.61,47.55,47.57,82600.0,31.8396,31.8463,31.8062,31.8196,82600.0
2009-08-25 12:10:00,47.57,47.57,47.5,47.51,117000.0,31.8196,31.8196,31.7727,31.7794,117000.0
2009-08-25 12:15:00,47.51,47.52,47.47,47.47,65000.0,31.7794,31.7861,31.7527,31.7527,65000.0
2009-08-25 12:20:00,47.47,47.52,47.46,47.52,79100.0,31.7527,31.7861,31.746,31.7861,79100.0
2009-08-25 12:25:00,47.52,47.56,47.39,47.5,108900.0,31.7861,31.8129,31.6992,31.7727,108900.0
2009-08-25 12:30:00,47.51,47.56,47.48,47.51,123300.0,31.7794,31.8129,31.7594,31.7794,123300.0
2009-08-25 12:35:00,47.5,47.51,47.47,47.47,52800.0,31.7727,31.7794,31.7527,31.7527,52800.0
2009-08-25 12:40:00,47.48,47.48,47.45,47.45,47200.0,31.7594,31.7594,31.7393,31.7393,47200.0
2009-08-25 12:45:00,47.45,47.46,47.39,47.39,101400.0,31.7393,31.746,31.6992,31.6992,101400.0
2009-08-25 12:50:00,47.39,47.4,47.32,47.32,92900.0,31.6992,31.7059,31.6523,31.6523,92900.0
2009-08-25 12:55:00,47.33,47.33,47.22,47.24,137400.0,31.659,31.659,31.5855,31.5988,137400.0
2009-08-25 13:00:00,47.25,47.34,47.25,47.3,60000.0,31.6055,31.6657,31.6055,31.639,60000.0
2009-08-25 13:05:00,47.3,47.31,47.21,47.24,106800.0,31.639,31.6457,31.5788,31.5988,106800.0
2009-08-25 13:10:00,47.24,47.25,47.23,47.25,51000.0,31.5988,31.6055,31.5921,31.6055,51000.0
2009-08-25 13:15:00,47.24,47.27,47.15,47.17,94400.0,31.5988,31.6189,31.5386,31.552,94400.0
2009-08-25 13:20:00,47.17,47.17,47.08,47.15,318700.0,31.552,31.552,31.4918,31.5386,318700.0
2009-08-25 13:25:00,47.14,47.17,47.11,47.11,86000.0,31.5319,31.552,31.5119,31.5119,86000.0
2009-08-25 13:30:00,47.11,47.15,47.11,47.11,198000.0,31.5119,31.5386,31.5119,31.5119,198000.0
2009-08-25 13:35:00,47.11,47.22,47.08,47.21,106800.0,31.5119,31.5855,31.4918,31.5788,106800.0
2009-08-25 13:40:00,47.22,47.22,47.14,47.16,53900.0,31.5855,31.5855,31.5319,31.5453,53900.0
2009-08-25 13:45:00,47.16,47.17,47.15,47.17,60900.0,31.5453,31.552,31.5386,31.552,60900.0
2009-08-25 13:50:00,47.17,47.17,47.14,47.15,101900.0,31.552,31.552,31.5319,31.5386,101900.0
2009-08-25 13:55:00,47.14,47.18,47.12,47.15,111700.0,31.5319,31.5587,31.5186,31.5386,111700.0
2009-08-25 14:00:00,47.15,47.16,47.08,47.15,74500.0,31.5386,31.5453,31.4918,31.5386,74500.0
2009-08-25 14:05:00,47.15,47.18,47.15,47.17,61700.0,31.5386,31.5587,31.5386,31.552,61700.0
2009-08-25 14:10:00,47.17,47.17,47.03,47.03,140100.0,31.552,31.552,31.4584,31.4584,140100.0
2009-08-25 14:15:00,47.03,47.14,47.03,47.13,70100.0,31.4584,31.5319,31.4584,31.5253,70100.0
2009-08-25 14:20:00,47.13,47.14,47.1,47.14,73600.0,31.5253,31.5319,31.5052,31.5319,73600.0
2009-08-25 14:25:00,47.14,47.15,47.07,47.08,54700.0,31.5319,31.5386,31.4851,31.4918,54700.0
2009-08-25 14:30:00,47.08,47.12,47.08,47.1,89500.0,31.4918,31.5186,31.4918,31.5052,89500.0
2009-08-25 14:35:00,47.11,47.11,46.92,46.95,160700.0,31.5119,31.5119,31.3848,31.4048,160700.0
2009-08-25 14:40:00,46.95,46.96,46.88,46.95,245000.0,31.4048,31.4115,31.358,31.4048,245000.0
2009-08-25 14:45:00,46.95,47.01,46.93,46.99,100400.0,31.4048,31.445,31.3915,31.4316,100400.0
2009-08-25 14:50:00,46.99,47.1,46.99,47.07,147500.0,31.4316,31.5052,31.4316,31.4851,147500.0
2009-08-25 14:55:00,47.07,47.08,47.03,47.08,113800.0,31.4851,31.4918,31.4584,31.4918,113800.0
2009-08-25 15:00:00,47.08,47.15,47.08,47.12,102500.0,31.4918,31.5386,31.4918,31.5186,102500.0
2009-08-25 15:05:00,47.12,47.15,47.1,47.1,68300.0,31.5186,31.5386,31.5052,31.5052,68300.0
2009-08-25 15:10:00,47.11,47.16,47.1,47.15,106400.0,31.5119,31.5453,31.5052,31.5386,106400.0
2009-08-25 15:15:00,47.14,47.15,47.09,47.09,72300.0,31.5319,31.5386,31.4985,31.4985,72300.0
2009-08-25 15:20:00,47.09,47.18,47.08,47.18,97700.0,31.4985,31.5587,31.4918,31.5587,97700.0
2009-08-25 15:25:00,47.18,47.19,47.12,47.12,83400.0,31.5587,31.5654,31.5186,31.5186,83400.0
2009-08-25 15:30:00,47.13,47.13,47.0,47.04,144800.0,31.5253,31.5253,31.4383,31.465,144800.0
2009-08-25 15:35:00,47.04,47.07,47.01,47.06,136800.0,31.465,31.4851,31.445,31.4784,136800.0
2009-08-25 15:40:00,47.07,47.11,47.06,47.08,239200.0,31.4851,31.5119,31.4784,31.4918,239200.0
2009-08-25 15:45:00,47.08,47.12,47.03,47.12,340900.0,31.4918,31.5186,31.4584,31.5186,340900.0
2009-08-25 15:50:00,47.12,47.23,47.12,47.18,1010800.0,31.5186,31.5921,31.5186,31.5587,1010800.0
2009-08-25 15:55:00,47.18,47.19,46.97,46.98,1920200.0,31.5587,31.5654,31.4182,31.4249,1920200.0
2009-08-26 09:30:00,46.98,47.0,46.79,46.97,784700.0,31.5373,31.5507,31.4098,31.5306,784700.0
2009-08-26 09:35:00,46.97,46.97,46.76,46.94,532000.0,31.5306,31.5306,31.3896,31.5105,532000.0
2009-08-26 09:40:00,46.94,47.17,46.91,47.14,392100.0,31.5105,31.6649,31.4903,31.6447,392100.0
2009-08-26 09:45:00,47.15,47.15,47.0,47.0,260700.0,31.6514,31.6514,31.5507,31.5507,260700.0
2009-08-26 09:50:00,47.01,47.03,46.96,47.02,264500.0,31.5575,31.5709,31.5239,31.5642,264500.0
2009-08-26 09:55:00,47.02,47.11,47.0,47.07,233700.0,31.5642,31.6246,31.5507,31.5977,233700.0
2009-08-26 10:00:00,47.07,47.32,47.04,47.32,388400.0,31.5977,31.7656,31.5776,31.7656,388400.0
2009-08-26 10:05:00,47.31,47.44,47.3,47.43,323100.0,31.7588,31.8461,31.7521,31.8394,323100.0
2009-08-26 10:10:00,47.43,47.51,47.41,47.49,358500.0,31.8394,31.8931,31.826,31.8797,358500.0
2009-08-26 10:15:00,47.49,47.5,47.42,47.46,292200.0,31.8797,31.8864,31.8327,31.8595,292200.0
2009-08-26 10:20:00,47.46,47.49,47.35,47.36,188200.0,31.8595,31.8797,31.7857,31.7924,188200.0
2009-08-26 10:25:00,47.35,47.36,47.25,47.32,162600.0,31.7857,31.7924,31.7186,31.7656,162600.0
2009-08-26 10:30:00,47.32,47.37,47.26,47.35,137800.0,31.7656,31.7991,31.7253,31.7857,137800.0
2009-08-26 10:35:00,47.34,47.36,47.27,47.32,128100.0,31.779,31.7924,31.732,31.7656,128100.0
2009-08-26 10:40:00,47.34,47.34,47.18,47.18,99700.0,31.779,31.779,31.6716,31.6716,99700.0
2009-08-26 10:45:00,47.18,47.19,47.12,47.13,112400.0,31.6716,31.6783,31.6313,31.638,112400.0
2009-08-26 10:50:00,47.14,47.24,47.14,47.24,68100.0,31.6447,31.7118,31.6447,31.7118,68100.0
2009-08-26 10:55:00,47.23,47.33,47.2,47.3,138900.0,31.7051,31.7723,31.685,31.7521,138900.0
2009-08-26 11:00:00,47.31,47.36,47.3,47.33,103800.0,31.7588,31.7924,31.7521,31.7723,103800.0
2009-08-26 11:05:00,47.31,47.31,47.13,47.13,375700.0,31.7588,31.7588,31.638,31.638,375700.0
2009-08-26 11:10:00,47.13,47.24,47.12,47.18,152300.0,31.638,31.7118,31.6313,31.6716,152300.0
2009-08-26 11:15:00,47.17,47.24,47.16,47.22,72100.0,31.6649,31.7118,31.6581,31.6984,72100.0
2009-08-26 11:20:00,47.22,47.23,47.1,47.16,140200.0,31.6984,31.7051,31.6179,31.6581,140200.0
2009-08-26 11:25:00,47.16,47.22,47.15,47.19,90100.0,31.6581,31.6984,31.6514,31.6783,90100.0
2009-08-26 11:30:00,47.19,47.2,47.15,47.15,78400.0,31.6783,31.685,31.6514,31.6514,78400.0
2009-08-26 11:35:00,47.15,47.16,47.02,47.08,191700.0,31.6514,31.6581,31.5642,31.6044,191700.0
2009-08-26 11:40:00,47.08,47.13,47.08,47.1,55400.0,31.6044,31.638,31.6044,31.6179,55400.0
2009-08-26 11:45:00,47.1,47.19,47.09,47.18,108000.0,31.6179,31.6783,31.6112,31.6716,108000.0
2009-08-26 11:50:00,47.18,47.23,47.17,47.23,74000.0,31.6716,31.7051,31.6649,31.7051,74000.0
2009-08-26 11:55:00,47.23,47.23,47.11,47.11,100400.0,31.7051,31.7051,31.6246,31.6246,100400.0
2009-08-26 12:00:00,47.11,47.14,47.04,47.11,127800.0,31.6246,31.6447,31.5776,31.6246,127800.0
2009-08-26 12:05:00,47.1,47.14,47.08,47.13,48200.0,31.6179,31.6447,31.6044,31.638,48200.0
2009-08-26 12:10:00,47.13,47.26,47.12,47.24,77900.0,31.638,31.7253,31.6313,31.7118,77900.0
2009-08-26 12:15:00,47.25,47.28,47.21,47.28,60900.0,31.7186,31.7387,31.6917,31.7387,60900.0
2009-08-26 12:20:00,47.27,47.31,47.24,47.27,72000.0,31.732,31.7588,31.7118,31.732,72000.0
2009-08-26 12:25:00,47.26,47.29,47.21,47.24,50600.0,31.7253,31.7454,31.6917,31.7118,50600.0
2009-08-26 12:30:00,47.24,47.24,47.19,47.23,58700.0,31.7118,31.7118,31.6783,31.7051,58700.0
2009-08-26 12:35:00,47.22,47.27,47.22,47.26,94800.0,31.6984,31.732,31.6984,31.7253,94800.0
2009-08-26 12:40:00,47.27,47.27,47.21,47.22,58100.0,31.732,31.732,31.6917,31.6984,58100.0
2009-08-26 12:45:00,47.22,47.26,47.2,47.25,75400.0,31.6984,31.7253,31.685,31.7186,75400.0
2009-08-26 12:50:00,47.25,47.28,47.22,47.27,41500.0,31.7186,31.7387,31.6984,31.732,41500.0
2009-08-26 12:55:00,47.28,47.28,47.2,47.27,97500.0,31.7387,31.7387,31.685,31.732,97500.0
2009-08-26 13:00:00,47.27,47.28,47.21,47.23,91500.0,31.732,31.7387,31.6917,31.7051,91500.0
2009-08-26 13:05:00,47.23,47.29,47.23,47.28,173400.0,31.7051,31.7454,31.7051,31.7387,173400.0
2009-08-26 13:10:00,47.28,47.33,47.28,47.32,74700.0,31.7387,31.7723,31.7387,31.7656,74700.0
2009-08-26 13:15:00,47.32,47.34,47.25,47.29,109800.0,31.7656,31.779,31.7186,31.7454,109800.0
2009-08-26 13:20:00,47.3,47.37,47.28,47.37,120900.0,31.7521,31.7991,31.7387,31.7991,120900.0
2009-08-26 13:25:00,47.36,47.49,47.36,47.48,217000.0,31.7924,31.8797,31.7924,31.873,217000.0
2009-08-26 13:30:00,47.47,47.5,47.45,47.48,154500.0,31.8662,31.8864,31.8528,31.873,154500.0
2009-08-26 13:35:00,47.48,47.57,47.48,47.53,304800.0,31.873,31.9334,31.873,31.9065,304800.0
2009-08-26 13:40:00,47.53,47.53,47.45,47.47,215600.0,31.9065,31.9065,31.8528,31.8662,215600.0
2009-08-26 13:45:00,47.47,47.49,47.39,47.44,142200.0,31.8662,31.8797,31.8125,31.8461,142200.0
2009-08-26 13:50:00,47.45,47.49,47.42,47.44,115600.0,31.8528,31.8797,31.8327,31.8461,115600.0
2009-08-26 13:55:00,47.43,47.52,47.43,47.52,240800.0,31.8394,31.8998,31.8394,31.8998,240800.0
2009-08-26 14:00:00,47.52,47.55,47.5,47.53,160900.0,31.8998,31.9199,31.8864,31.9065,160900.0
2009-08-26 14:05:00,47.54,47.56,47.52,47.53,94700.0,31.9132,31.9267,31.8998,31.9065,94700.0
2009-08-26 14:10:00,47.53,47.53,47.51,47.51,89200.0,31.9065,31.9065,31.8931,31.8931,89200.0
2009-08-26 14:15:00,47.53,47.53,47.48,47.49,46800.0,31.9065,31.9065,31.873,31.8797,46800.0
2009-08-26 14:20:00,47.48,47.51,47.45,47.5,118400.0,31.873,31.8931,31.8528,31.8864,118400.0
2009-08-26 14:25:00,47.51,47.53,47.48,47.53,116500.0,31.8931,31.9065,31.873,31.9065,116500.0
2009-08-26 14:30:00,47.53,47.56,47.49,47.52,75300.0,31.9065,31.9267,31.8797,31.8998,75300.0
2009-08-26 14:35:00,47.51,47.59,47.51,47.58,131900.0,31.8931,31.9468,31.8931,31.9401,131900.0
2009-08-26 14:40:00,47.57,47.65,47.57,47.62,115100.0,31.9334,31.9871,31.9334,31.9669,115100.0
2009-08-26 14:45:00,47.62,47.78,47.62,47.72,169100.0,31.9669,32.0743,31.9669,32.0341,169100.0
2009-08-26 14:50:00,47.72,47.74,47.62,47.66,154500.0,32.0341,32.0475,31.9669,31.9938,154500.0
2009-08-26 14:55:00,47.65,47.65,47.51,47.53,139100.0,31.9871,31.9871,31.8931,31.9065,139100.0
2009-08-26 15:00:00,47.53,47.55,47.48,47.54,114700.0,31.9065,31.9199,31.873,31.9132,114700.0
2009-08-26 15:05:00,47.54,47.55,47.5,47.53,98400.0,31.9132,31.9199,31.8864,31.9065,98400.0
2009-08-26 15:10:00,47.54,47.56,47.5,47.5,101100.0,31.9132,31.9267,31.8864,31.8864,101100.0
2009-08-26 15:15:00,47.51,47.52,47.48,47.5,188500.0,31.8931,31.8998,31.873,31.8864,188500.0
2009-08-26 15:20:00,47.49,47.5,47.48,47.5,133700.0,31.8797,31.8864,31.873,31.8864,133700.0
2009-08-26 15:25:00,47.49,47.59,47.49,47.58,161200.0,31.8797,31.9468,31.8797,31.9401,161200.0
2009-08-26 15:30:00,47.58,47.64,47.55,47.58,292000.0,31.9401,31.9804,31.9199,31.9401,292000.0
2009-08-26 15:35:00,47.57,47.58,47.51,47.56,207500.0,31.9334,31.9401,31.8931,31.9267,207500.0
2009-08-26 15:40:00,47.56,47.62,47.54,47.56,194700.0,31.9267,31.9669,31.9132,31.9267,194700.0
2009-08-26 15:45:00,47.56,47.6,47.48,47.58,328700.0,31.9267,31.9535,31.873,31.9401,328700.0
2009-08-26 15:50:00,47.59,47.59,47.51,47.56,381900.0,31.9468,31.9468,31.8931,31.9267,381900.0
2009-08-26 15:55:00,47.56,47.58,47.5,47.53,435100.0,31.9267,31.9401,31.8864,31.9065,435100.0
2009-08-27 09:30:00,47.41,47.48,47.32,47.35,217700.0,31.826,31.873,31.7656,31.7857,217700.0
2009-08-27 09:35:00,47.35,47.57,47.35,47.5,189200.0,31.7857,31.9334,31.7857,31.8864,189200.0
2009-08-27 09:40:00,47.5,47.51,47.39,47.39,402800.0,31.8864,31.8931,31.8125,31.8125,402800.0
2009-08-27 09:45:00,47.38,47.44,47.31,47.36,169100.0,31.8058,31.8461,31.7588,31.7924,169100.0
2009-08-27 09:50:00,47.36,47.36,47.0,47.14,245900.0,31.7924,31.7924,31.5507,31.6447,245900.0
2009-08-27 09:55:00,47.14,47.16,47.05,47.05,183700.0,31.6447,31.6581,31.5843,31.5843,183700.0
2009-08-27 10:00:00,47.05,47.09,46.9,46.95,320000.0,31.5843,31.6112,31.4836,31.5172,320000.0
2009-08-27 10:05:00,46.95,46.97,46.86,46.89,192500.0,31.5172,31.5306,31.4568,31.4769,192500.0
2009-08-27 10:10:00,46.88,47.08,46.88,47.03,146900.0,31.4702,31.6044,31.4702,31.5709,146900.0
2009-08-27 10:15:00,47.04,47.07,46.97,47.07,59700.0,31.5776,31.5977,31.5306,31.5977,59700.0
2009-08-27 10:20:00,47.07,47.11,47.03,47.08,96700.0,31.5977,31.6246,31.5709,31.6044,96700.0
2009-08-27 10:25:00,47.07,47.11,47.05,47.06,40600.0,31.5977,31.6246,31.5843,31.591,40600.0
2009-08-27 10:30:00,47.06,47.13,47.05,47.12,76400.0,31.591,31.638,31.5843,31.6313,76400.0
2009-08-27 10:35:00,47.12,47.12,47.01,47.01,81900.0,31.6313,31.6313,31.5575,31.5575,81900.0
2009-08-27 10:40:00,47.01,47.08,47.01,47.07,96100.0,31.5575,31.6044,31.5575,31.5977,96100.0
2009-08-27 10:45:00,47.07,47.07,47.0,47.02,131700.0,31.5977,31.5977,31.5507,31.5642,131700.0
2009-08-27 10:50:00,47.02,47.04,46.94,46.97,70200.0,31.5642,31.5776,31.5105,31.5306,70200.0
2009-08-27 10:55:00,46.96,47.0,46.9,46.94,92000.0,31.5239,31.5507,31.4836,31.5105,92000.0
2009-08-27 11:00:00,46.94,47.0,46.9,46.99,176100.0,31.5105,31.5507,31.4836,31.544,176100.0
2009-08-27 11:05:00,46.99,47.02,46.93,46.98,91500.0,31.544,31.5642,31.5037,31.5373,91500.0
2009-08-27 11:10:00,46.97,46.99,46.94,46.96,85300.0,31.5306,31.544,31.5105,31.5239,85300.0
2009-08-27 11:15:00,46.96,46.97,46.9,46.92,75900.0,31.5239,31.5306,31.4836,31.497,75900.0
2009-08-27 11:20:00,46.92,46.98,46.9,46.98,64100.0,31.497,31.5373,31.4836,31.5373,64100.0
2009-08-27 11:25:00,46.98,47.06,46.96,46.99,115800.0,31.5373,31.591,31.5239,31.544,115800.0
2009-08-27 11:30:00,46.99,47.01,46.98,46.98,116300.0,31.544,31.5575,31.5373,31.5373,116300.0
2009-08-27 11:35:00,46.98,46.99,46.85,46.86,147000.0,31.5373,31.544,31.45,31.4568,147000.0
2009-08-27 11:40:00,46.85,46.9,46.83,46.89,59100.0,31.45,31.4836,31.4366,31.4769,59100.0
2009-08-27 11:45:00,46.88,46.95,46.88,46.93,33300.0,31.4702,31.5172,31.4702,31.5037,33300.0
2009-08-27 11:50:00,46.93,46.93,46.88,46.91,135100.0,31.5037,31.5037,31.4702,31.4903,135100.0
2009-08-27 11:55:00,46.9,47.0,46.9,46.96,119000.0,31.4836,31.5507,31.4836,31.5239,119000.0
2009-08-27 12:00:00,46.96,46.99,46.94,46.95,84400.0,31.5239,31.544,31.5105,31.5172,84400.0
2009-08-27 12:05:00,46.95,46.96,46.94,46.96,59100.0,31.5172,31.5239,31.5105,31.5239,59100.0
2009-08-27 12:10:00,46.95,46.97,46.95,46.97,85600.0,31.5172,31.5306,31.5172,31.5306,85600.0
2009-08-27 12:15:00,46.96,46.97,46.92,46.93,43900.0,31.5239,31.5306,31.497,31.5037,43900.0
2009-08-27 12:20:00,46.92,46.94,46.89,46.93,47900.0,31.497,31.5105,31.4769,31.5037,47900.0
2009-08-27 12:25:00,46.93,46.97,46.93,46.97,117100.0,31.5037,31.5306,31.5037,31.5306,117100.0
2009-08-27 12:30:00,46.97,47.02,46.95,46.96,114500.0,31.5306,31.5642,31.5172,31.5239,114500.0
2009-08-27 12:35:00,46.95,46.95,46.89,46.92,40700.0,31.5172,31.5172,31.4769,31.497,40700.0
2009-08-27 12:40:00,46.91,46.94,46.88,46.91,41400.0,31.4903,31.5105,31.4702,31.4903,41400.0
2009-08-27 12:45:00,46.91,46.95,46.87,46.89,72800.0,31.4903,31.5172,31.4635,31.4769,72800.0
2009-08-27 12:50:00,46.89,46.92,46.89,46.9,26700.0,31.4769,31.497,31.4769,31.4836,26700.0
2009-08-27 12:55:00,46.9,46.94,46.9,46.93,44500.0,31.4836,31.5105,31.4836,31.5037,44500.0
2009-08-27 13:00:00,46.93,46.95,46.93,46.94,51600.0,31.5037,31.5172,31.5037,31.5105,51600.0
2009-08-27 13:05:00,46.93,46.96,46.91,46.92,64900.0,31.5037,31.5239,31.4903,31.497,64900.0
2009-08-27 13:10:00,46.91,46.92,46.8,46.85,113400.0,31.4903,31.497,31.4165,31.45,113400.0
2009-08-27 13:15:00,46.84,46.85,46.8,46.82,67100.0,31.4433,31.45,31.4165,31.4299,67100.0
2009-08-27 13:20:00,46.82,46.88,46.8,46.88,61600.0,31.4299,31.4702,31.4165,31.4702,61600.0
2009-08-27 13:25:00,46.87,46.88,46.84,46.84,51800.0,31.4635,31.4702,31.4433,31.4433,51800.0
2009-08-27 13:30:00,46.84,46.89,46.81,46.88,132300.0,31.4433,31.4769,31.4232,31.4702,132300.0
2009-08-27 13:35:00,46.88,46.98,46.88,46.98,65100.0,31.4702,31.5373,31.4702,31.5373,65100.0
2009-08-27 13:40:00,46.98,47.01,46.97,46.99,110300.0,31.5373,31.5575,31.5306,31.544,110300.0
2009-08-27 13:45:00,47.0,47.09,47.0,47.05,138500.0,31.5507,31.6112,31.5507,31.5843,138500.0
2009-08-27 13:50:00,47.05,47.17,47.04,47.17,127400.0,31.5843,31.6649,31.5776,31.6649,127400.0
2009-08-27 13:55:00,47.16,47.2,47.1,47.17,119400.0,31.6581,31.685,31.6179,31.6649,119400.0
2009-08-27 14:00:00,47.17,47.18,47.14,47.15,116400.0,31.6649,31.6716,31.6447,31.6514,116400.0
2009-08-27 14:05:00,47.16,47.3,47.15,47.28,330900.0,31.6581,31.7521,31.6514,31.7387,330900.0
2009-08-27 14:10:00,47.28,47.3,47.23,47.25,60000.0,31.7387,31.7521,31.7051,31.7186,60000.0
2009-08-27 14:15:00,47.25,47.31,47.25,47.3,113700.0,31.7186,31.7588,31.7186,31.7521,113700.0
2009-08-27 14:20:00,47.3,47.4,47.27,47.28,143800.0,31.7521,31.8193,31.732,31.7387,143800.0
2009-08-27 14:25:00,47.28,47.36,47.28,47.32,60500.0,31.7387,31.7924,31.7387,31.7656,60500.0
2009-08-27 14:30:00,47.32,47.39,47.31,47.37,149000.0,31.7656,31.8125,31.7588,31.7991,149000.0
2009-08-27 14:35:00,47.38,47.45,47.35,47.39,89500.0,31.8058,31.8528,31.7857,31.8125,89500.0
2009-08-27 14:40:00,47.38,47.45,47.35,47.43,144200.0,31.8058,31.8528,31.7857,31.8394,144200.0
2009-08-27 14:45:00,47.44,47.44,47.34,47.34,119200.0,31.8461,31.8461,31.779,31.779,119200.0
2009-08-27 14:50:00,47.34,47.35,47.27,47.27,82500.0,31.779,31.7857,31.732,31.732,82500.0
2009-08-27 14:55:00,47.27,47.28,47.22,47.26,157100.0,31.732,31.7387,31.6984,31.7253,157100.0
2009-08-27 15:00:00,47.26,47.26,47.22,47.22,70000.0,31.7253,31.7253,31.6984,31.6984,70000.0
2009-08-27 15:05:00,47.23,47.23,47.17,47.18,173800.0,31.7051,31.7051,31.6649,31.6716,173800.0
2009-08-27 15:10:00,47.18,47.19,47.17,47.17,54400.0,31.6716,31.6783,31.6649,31.6649,54400.0
2009-08-27 15:15:00,47.17,47.23,47.15,47.21,173700.0,31.6649,31.7051,31.6514,31.6917,173700.0
2009-08-27 15:20:00,47.21,47.22,47.15,47.16,172600.0,31.6917,31.6984,31.6514,31.6581,172600.0
2009-08-27 15:25:00,47.16,47.19,47.13,47.15,129000.0,31.6581,31.6783,31.638,31.6514,129000.0
2009-08-27 15:30:00,47.15,47.18,47.14,47.14,142700.0,31.6514,31.6716,31.6447,31.6447,142700.0
2009-08-27 15:35:00,47.14,47.22,47.13,47.22,114100.0,31.6447,31.6984,31.638,31.6984,114100.0
2009-08-27 15:40:00,47.22,47.26,47.18,47.25,260700.0,31.6984,31.7253,31.6716,31.7186,260700.0
2009-08-27 15:45:00,47.24,47.29,47.19,47.28,270800.0,31.7118,31.7454,31.6783,31.7387,270800.0
2009-08-27 15:50:00,47.28,47.36,47.21,47.28,334500.0,31.7387,31.7924,31.6917,31.7387,334500.0
2009-08-27 15:55:00,47.28,47.35,47.2,47.25,596900.0,31.7387,31.7857,31.685,31.7186,596900.0
2009-08-28 09:30:00,47.72,48.01,47.72,48.0,569400.0,32.0341,32.2287,32.0341,32.222,569400.0
2009-08-28 09:35:00,47.99,48.2,47.96,48.12,549800.0,32.2153,32.3563,32.1952,32.3026,549800.0
2009-08-28 09:40:00,48.12,48.12,47.8,47.85,342500.0,32.3026,32.3026,32.0878,32.1213,342500.0
2009-08-28 09:45:00,47.85,47.93,47.82,47.92,141000.0,32.1213,32.175,32.1012,32.1683,141000.0
2009-08-28 09:50:00,47.92,48.08,47.92,48.07,189200.0,32.1683,32.2757,32.1683,32.269,189200.0
2009-08-28 09:55:00,48.07,48.1,47.86,47.91,240600.0,32.269,32.2892,32.128,32.1616,240600.0
2009-08-28 10:00:00,47.88,48.0,47.85,47.95,197300.0,32.1415,32.222,32.1213,32.1885,197300.0
2009-08-28 10:05:00,47.95,48.0,47.9,47.97,199000.0,32.1885,32.222,32.1549,32.2019,199000.0
2009-08-28 10:10:00,47.96,48.0,47.74,47.79,261500.0,32.1952,32.222,32.0475,32.0811,261500.0
2009-08-28 10:15:00,47.79,47.85,47.73,47.77,149000.0,32.0811,32.1213,32.0408,32.0676,149000.0
2009-08-28 10:20:00,47.76,47.77,47.58,47.58,144300.0,32.0609,32.0676,31.9401,31.9401,144300.0
2009-08-28 10:25:00,47.59,47.66,47.34,47.4,260400.0,31.9468,31.9938,31.779,31.8193,260400.0
2009-08-28 10:30:00,47.39,47.42,47.27,47.38,303400.0,31.8125,31.8327,31.732,31.8058,303400.0
2009-08-28 10:35:00,47.4,47.46,47.31,47.44,101700.0,31.8193,31.8595,31.7588,31.8461,101700.0
2009-08-28 10:40:00,47.44,47.45,47.36,47.38,118200.0,31.8461,31.8528,31.7924,31.8058,118200.0
2009-08-28 10:45:00,47.37,47.48,47.36,47.48,87000.0,31.7991,31.873,31.7924,31.873,87000.0
2009-08-28 10:50:00,47.48,47.5,47.42,47.44,75500.0,31.873,31.8864,31.8327,31.8461,75500.0
2009-08-28 10:55:00,47.44,47.55,47.44,47.49,123600.0,31.8461,31.9199,31.8461,31.8797,123600.0
2009-08-28 11:00:00,47.48,47.5,47.4,47.45,54500.0,31.873,31.8864,31.8193,31.8528,54500.0
2009-08-28 11:05:00,47.45,47.56,47.44,47.56,134900.0,31.8528,31.9267,31.8461,31.9267,134900.0
2009-08-28 11:10:00,47.56,47.57,47.45,47.48,81600.0,31.9267,31.9334,31.8528,31.873,81600.0
2009-08-28 11:15:00,47.48,47.58,47.47,47.58,122300.0,31.873,31.9401,31.8662,31.9401,122300.0
2009-08-28 11:20:00,47.59,47.68,47.55,47.62,116400.0,31.9468,32.0072,31.9199,31.9669,116400.0
2009-08-28 11:25:00,47.62,47.62,47.57,47.6,57100.0,31.9669,31.9669,31.9334,31.9535,57100.0
2009-08-28 11:30:00,47.59,47.6,47.55,47.58,56700.0,31.9468,31.9535,31.9199,31.9401,56700.0
2009-08-28 11:35:00,47.58,47.64,47.54,47.58,101800.0,31.9401,31.9804,31.9132,31.9401,101800.0
2009-08-28 11:40:00,47.57,47.58,47.46,47.47,92700.0,31.9334,31.9401,31.8595,31.8662,92700.0
2009-08-28 11:45:00,47.47,47.48,47.42,47.44,77200.0,31.8662,31.873,31.8327,31.8461,77200.0
2009-08-28 11:50:00,47.45,47.49,47.42,47.44,142200.0,31.8528,31.8797,31.8327,31.8461,142200.0
2009-08-28 11:55:00,47.44,47.47,47.37,47.42,94400.0,31.8461,31.8662,31.7991,31.8327,94400.0
2009-08-28 12:00:00,47.42,47.46,47.4,47.41,61700.0,31.8327,31.8595,31.8193,31.826,61700.0
2009-08-28 12:05:00,47.41,47.47,47.4,47.43,122000.0,31.826,31.8662,31.8193,31.8394,122000.0
2009-08-28 12:10:00,47.42,47.43,47.23,47.24,226900.0,31.8327,31.8394,31.7051,31.7118,226900.0
2009-08-28 12:15:00,47.23,47.23,47.03,47.05,359400.0,31.7051,31.7051,31.5709,31.5843,359400.0
2009-08-28 12:20:00,47.05,47.06,47.0,47.02,308900.0,31.5843,31.591,31.5507,31.5642,308900.0
2009-08-28 12:25:00,47.02,47.06,46.94,47.03,237300.0,31.5642,31.591,31.5105,31.5709,237300.0
2009-08-28 12:30:00,47.03,47.12,47.02,47.05,140800.0,31.5709,31.6313,31.5642,31.5843,140800.0
2009-08-28 12:35:00,47.05,47.1,47.03,47.04,105000.0,31.5843,31.6179,31.5709,31.5776,105000.0
2009-08-28 12:40:00,47.04,47.05,47.02,47.04,48700.0,31.5776,31.5843,31.5642,31.5776,48700.0
2009-08-28 12:45:00,47.05,47.07,47.02,47.07,69500.0,31.5843,31.5977,31.5642,31.5977,69500.0
2009-08-28 12:50:00,47.07,47.07,47.04,47.05,59600.0,31.5977,31.5977,31.5776,31.5843,59600.0
2009-08-28 12:55:00,47.04,47.05,46.94,46.95,125500.0,31.5776,31.5843,31.5105,31.5172,125500.0
2009-08-28 13:00:00,46.95,47.06,46.95,47.06,109300.0,31.5172,31.591,31.5172,31.591,109300.0
2009-08-28 13:05:00,47.06,47.15,47.05,47.14,74100.0,31.591,31.6514,31.5843,31.6447,74100.0
2009-08-28 13:10:00,47.14,47.24,47.13,47.21,110800.0,31.6447,31.7118,31.638,31.6917,110800.0
2009-08-28 13:15:00,47.21,47.24,47.19,47.21,108300.0,31.6917,31.7118,31.6783,31.6917,108300.0
2009-08-28 13:20:00,47.21,47.29,47.21,47.27,70900.0,31.6917,31.7454,31.6917,31.732,70900.0
2009-08-28 13:25:00,47.26,47.31,47.26,47.28,76200.0,31.7253,31.7588,31.7253,31.7387,76200.0
2009-08-28 13:30:00,47.29,47.3,47.27,47.3,52600.0,31.7454,31.7521,31.732,31.7521,52600.0
2009-08-28 13:35:00,47.29,47.3,47.24,47.24,39100.0,31.7454,31.7521,31.7118,31.7118,39100.0
2009-08-28 13:40:00,47.24,47.26,47.23,47.24,38900.0,31.7118,31.7253,31.7051,31.7118,38900.0
2009-08-28 13:45:00,47.24,47.24,47.17,47.23,62700.0,31.7118,31.7118,31.6649,31.7051,62700.0
2009-08-28 13:50:00,47.23,47.27,47.2,47.26,83500.0,31.7051,31.732,31.685,31.7253,83500.0
2009-08-28 13:55:00,47.26,47.28,47.22,47.22,44200.0,31.7253,31.7387,31.6984,31.6984,44200.0
2009-08-28 14:00:00,47.22,47.22,47.16,47.19,25800.0,31.6984,31.6984,31.6581,31.6783,25800.0
2009-08-28 14:05:00,47.18,47.24,47.17,47.24,44200.0,31.6716,31.7118,31.6649,31.7118,44200.0
2009-08-28 14:10:00,47.24,47.3,47.24,47.26,47800.0,31.7118,31.7521,31.7118,31.7253,47800.0
2009-08-28 14:15:00,47.26,47.37,47.26,47.34,72400.0,31.7253,31.7991,31.7253,31.779,72400.0
2009-08-28 14:20:00,47.33,47.34,47.22,47.23,120300.0,31.7723,31.779,31.6984,31.7051,120300.0
2009-08-28 14:25:00,47.23,47.26,47.2,47.25,84100.0,31.7051,31.7253,31.685,31.7186,84100.0
2009-08-28 14:30:00,47.26,47.27,47.17,47.19,46300.0,31.7253,31.732,31.6649,31.6783,46300.0
2009-08-28 14:35:00,47.19,47.25,47.16,47.24,136800.0,31.6783,31.7186,31.6581,31.7118,136800.0
2009-08-28 14:40:00,47.24,47.27,47.23,47.25,109700.0,31.7118,31.732,31.7051,31.7186,109700.0
2009-08-28 14:45:00,47.25,47.31,47.24,47.3,50100.0,31.7186,31.7588,31.7118,31.7521,50100.0
2009-08-28 14:50:00,47.3,47.36,47.3,47.33,84900.0,31.7521,31.7924,31.7521,31.7723,84900.0
2009-08-28 14:55:00,47.34,47.4,47.33,47.34,78400.0,31.779,31.8193,31.7723,31.779,78400.0
2009-08-28 15:00:00,47.34,47.41,47.34,47.4,165600.0,31.779,31.826,31.779,31.8193,165600.0
2009-08-28 15:05:00,47.4,47.41,47.33,47.34,150700.0,31.8193,31.826,31.7723,31.779,150700.0
2009-08-28 15:10:00,47.35,47.37,47.28,47.35,146400.0,31.7857,31.7991,31.7387,31.7857,146400.0
2009-08-28 15:15:00,47.35,47.41,47.34,47.39,121000.0,31.7857,31.826,31.779,31.8125,121000.0
2009-08-28 15:20:00,47.4,47.47,47.39,47.43,146500.0,31.8193,31.8662,31.8125,31.8394,146500.0
2009-08-28 15:25:00,47.43,47.44,47.37,47.37,98500.0,31.8394,31.8461,31.7991,31.7991,98500.0
2009-08-28 15:30:00,47.37,47.4,47.18,47.19,333400.0,31.7991,31.8193,31.6716,31.6783,333400.0
2009-08-28 15:35:00,47.18,47.25,47.16,47.17,225200.0,31.6716,31.7186,31.6581,31.6649,225200.0
2009-08-28 15:40:00,47.16,47.24,47.09,47.11,177900.0,31.6581,31.7118,31.6112,31.6246,177900.0
2009-08-28 15:45:00,47.11,47.13,47.01,47.1,197100.0,31.6246,31.638,31.5575,31.6179,197100.0
2009-08-28 15:50:00,47.09,47.19,47.09,47.19,150500.0,31.6112,31.6783,31.6112,31.6783,150500.0
2009-08-28 15:55:00,47.18,47.25,47.18,47.22,327200.0,31.6716,31.7186,31.6716,31.6984,327200.0
2009-08-31 09:30:00,47.0,47.0,46.71,46.79,331400.0,31.5507,31.5507,31.3561,31.4098,331400.0
2009-08-31 09:35:00,46.79,46.88,46.7,46.85,185500.0,31.4098,31.4702,31.3494,31.45,185500.0
2009-08-31 09:40:00,46.86,46.88,46.54,46.56,273200.0,31.4568,31.4702,31.2419,31.2554,273200.0
2009-08-31 09:45:00,46.56,46.58,46.22,46.32,383400.0,31.2554,31.2688,31.0271,31.0943,383400.0
2009-08-31 09:50:00,46.33,46.5,45.99,46.02,566100.0,31.101,31.2151,30.8727,30.8929,566100.0
2009-08-31 09:55:00,46.01,46.27,46.0,46.26,301700.0,30.8862,31.0607,30.8794,31.054,301700.0
2009-08-31 10:00:00,46.26,46.33,46.23,46.32,238100.0,31.054,31.101,31.0338,31.0943,238100.0
2009-08-31 10:05:00,46.31,46.31,46.24,46.28,206200.0,31.0875,31.0875,31.0406,31.0674,206200.0
2009-08-31 10:10:00,46.28,46.3,46.21,46.21,269100.0,31.0674,31.0808,31.0204,31.0204,269100.0
2009-08-31 10:15:00,46.21,46.27,46.12,46.15,207300.0,31.0204,31.0607,30.96,30.9801,207300.0
2009-08-31 10:20:00,46.14,46.28,46.14,46.23,251000.0,30.9734,31.0674,30.9734,31.0338,251000.0
2009-08-31 10:25:00,46.23,46.3,46.2,46.24,320000.0,31.0338,31.0808,31.0137,31.0406,320000.0
2009-08-31 10:30:00,46.24,46.28,46.16,46.26,393700.0,31.0406,31.0674,30.9869,31.054,393700.0
2009-08-31 10:35:00,46.27,46.32,46.23,46.32,236000.0,31.0607,31.0943,31.0338,31.0943,236000.0
2009-08-31 10:40:00,46.31,46.36,46.24,46.28,264300.0,31.0875,31.1211,31.0406,31.0674,264300.0
2009-08-31 10:45:00,46.27,46.32,46.27,46.29,161500.0,31.0607,31.0943,31.0607,31.0741,161500.0
2009-08-31 10:50:00,46.29,46.32,46.26,46.27,166300.0,31.0741,31.0943,31.054,31.0607,166300.0
2009-08-31 10:55:00,46.28,46.28,46.14,46.19,192700.0,31.0674,31.0674,30.9734,31.007,192700.0
2009-08-31 11:00:00,46.19,46.2,46.06,46.09,166000.0,31.007,31.0137,30.9197,30.9399,166000.0
2009-08-31 11:05:00,46.09,46.09,46.03,46.08,192800.0,30.9399,30.9399,30.8996,30.9331,192800.0
2009-08-31 11:10:00,46.08,46.11,46.06,46.08,102200.0,30.9331,30.9533,30.9197,30.9331,102200.0
2009-08-31 11:15:00,46.07,46.15,46.06,46.11,162000.0,30.9264,30.9801,30.9197,30.9533,162000.0
2009-08-31 11:20:00,46.12,46.2,46.05,46.05,183000.0,30.96,31.0137,30.913,30.913,183000.0
2009-08-31 11:25:00,46.06,46.08,46.03,46.05,99600.0,30.9197,30.9331,30.8996,30.913,99600.0
2009-08-31 11:30:00,46.04,46.07,46.03,46.03,152000.0,30.9063,30.9264,30.8996,30.8996,152000.0
2009-08-31 11:35:00,46.03,46.17,46.02,46.17,84600.0,30.8996,30.9936,30.8929,30.9936,84600.0
2009-08-31 11:40:00,46.17,46.23,46.17,46.23,159700.0,30.9936,31.0338,30.9936,31.0338,159700.0
2009-08-31 11:45:00,46.23,46.26,46.22,46.25,252300.0,31.0338,31.054,31.0271,31.0473,252300.0
2009-08-31 11:50:00,46.25,46.31,46.22,46.3,352100.0,31.0473,31.0875,31.0271,31.0808,352100.0
2009-08-31 11:55:00,46.3,46.32,46.28,46.32,68200.0,31.0808,31.0943,31.0674,31.0943,68200.0
2009-08-31 12:00:00,46.31,46.38,46.3,46.33,120700.0,31.0875,31.1345,31.0808,31.101,120700.0
2009-08-31 12:05:00,46.33,46.4,46.33,46.34,106100.0,31.101,31.148,31.101,31.1077,106100.0
2009-08-31 12:10:00,46.33,46.4,46.33,46.38,75100.0,31.101,31.148,31.101,31.1345,75100.0
2009-08-31 12:15:00,46.38,46.39,46.33,46.34,43400.0,31.1345,31.1413,31.101,31.1077,43400.0
2009-08-31 12:20:00,46.33,46.47,46.33,46.46,105700.0,31.101,31.195,31.101,31.1882,105700.0
2009-08-31 12:25:00,46.47,46.47,46.39,46.4,86800.0,31.195,31.195,31.1413,31.148,86800.0
2009-08-31 12:30:00,46.4,46.43,46.35,46.37,57800.0,31.148,31.1681,31.1144,31.1278,57800.0
2009-08-31 12:35:00,46.37,46.41,46.32,46.41,129200.0,31.1278,31.1547,31.0943,31.1547,129200.0
2009-08-31 12:40:00,46.41,46.44,46.38,46.39,41900.0,31.1547,31.1748,31.1345,31.1413,41900.0
2009-08-31 12:45:00,46.39,46.39,46.35,46.36,68900.0,31.1413,31.1413,31.1144,31.1211,68900.0
2009-08-31 12:50:00,46.35,46.4,46.34,46.37,58200.0,31.1144,31.148,31.1077,31.1278,58200.0
2009-08-31 12:55:00,46.37,46.39,46.31,46.33,64200.0,31.1278,31.1413,31.0875,31.101,64200.0
2009-08-31 13:00:00,46.33,46.34,46.27,46.28,102200.0,31.101,31.1077,31.0607,31.0674,102200.0
2009-08-31 13:05:00,46.27,46.3,46.26,46.28,36600.0,31.0607,31.0808,31.054,31.0674,36600.0
2009-08-31 13:10:00,46.28,46.32,46.25,46.32,76100.0,31.0674,31.0943,31.0473,31.0943,76100.0
2009-08-31 13:15:00,46.32,46.34,46.3,46.32,69300.0,31.0943,31.1077,31.0808,31.0943,69300.0
2009-08-31 13:20:00,46.33,46.35,46.26,46.27,84000.0,31.101,31.1144,31.054,31.0607,84000.0
2009-08-31 13:25:00,46.26,46.27,46.24,46.25,71400.0,31.054,31.0607,31.0406,31.0473,71400.0
2009-08-31 13:30:00,46.25,46.25,46.17,46.2,160900.0,31.0473,31.0473,30.9936,31.0137,160900.0
2009-08-31 13:35:00,46.19,46.23,46.19,46.21,140300.0,31.007,31.0338,31.007,31.0204,140300.0
2009-08-31 13:40:00,46.21,46.24,46.19,46.22,166300.0,31.0204,31.0406,31.007,31.0271,166300.0
2009-08-31 13:45:00,46.23,46.24,46.2,46.21,41400.0,31.0338,31.0406,31.0137,31.0204,41400.0
2009-08-31 13:50:00,46.2,46.21,46.17,46.2,82000.0,31.0137,31.0204,30.9936,31.0137,82000.0
2009-08-31 13:55:00,46.2,46.27,46.19,46.27,92400.0,31.0137,31.0607,31.007,31.0607,92400.0
2009-08-31 14:00:00,46.27,46.27,46.18,46.22,134900.0,31.0607,31.0607,31.0003,31.0271,134900.0
2009-08-31 14:05:00,46.21,46.27,46.21,46.27,65500.0,31.0204,31.0607,31.0204,31.0607,65500.0
2009-08-31 14:10:00,46.27,46.27,46.23,46.24,62400.0,31.0607,31.0607,31.0338,31.0406,62400.0
2009-08-31 14:15:00,46.25,46.26,46.24,46.26,33900.0,31.0473,31.054,31.0406,31.054,33900.0
2009-08-31 14:20:00,46.25,46.3,46.24,46.27,72100.0,31.0473,31.0808,31.0406,31.0607,72100.0
2009-08-31 14:25:00,46.26,46.3,46.24,46.29,89700.0,31.054,31.0808,31.0406,31.0741,89700.0
2009-08-31 14:30:00,46.28,46.3,46.28,46.3,105100.0,31.0674,31.0808,31.0674,31.0808,105100.0
2009-08-31 14:35:00,46.29,46.31,46.25,46.26,276100.0,31.0741,31.0875,31.0473,31.054,276100.0
2009-08-31 14:40:00,46.26,46.31,46.25,46.28,128700.0,31.054,31.0875,31.0473,31.0674,128700.0
2009-08-31 14:45:00,46.28,46.29,46.26,46.28,55300.0,31.0674,31.0741,31.054,31.0674,55300.0
2009-08-31 14:50:00,46.27,46.3,46.26,46.29,196100.0,31.0607,31.0808,31.054,31.0741,196100.0
2009-08-31 14:55:00,46.3,46.32,46.24,46.26,157300.0,31.0808,31.0943,31.0406,31.054,157300.0
2009-08-31 15:00:00,46.26,46.26,46.17,46.18,135700.0,31.054,31.054,30.9936,31.0003,135700.0
2009-08-31 15:05:00,46.18,46.21,46.18,46.2,162600.0,31.0003,31.0204,31.0003,31.0137,162600.0
2009-08-31 15:10:00,46.2,46.21,46.15,46.18,150000.0,31.0137,31.0204,30.9801,31.0003,150000.0
2009-08-31 15:15:00,46.17,46.22,46.16,46.21,117100.0,30.9936,31.0271,30.9869,31.0204,117100.0
2009-08-31 15:20:00,46.21,46.29,46.19,46.2,242400.0,31.0204,31.0741,31.007,31.0137,242400.0
2009-08-31 15:25:00,46.2,46.24,46.15,46.22,254800.0,31.0137,31.0406,30.9801,31.0271,254800.0
2009-08-31 15:30:00,46.22,46.29,46.22,46.25,199000.0,31.0271,31.0741,31.0271,31.0473,199000.0
2009-08-31 15:35:00,46.24,46.35,46.23,46.34,262300.0,31.0406,31.1144,31.0338,31.1077,262300.0
2009-08-31 15:40:00,46.33,46.33,46.23,46.24,374400.0,31.101,31.101,31.0338,31.0406,374400.0
2009-08-31 15:45:00,46.24,46.41,46.24,46.37,326800.0,31.0406,31.1547,31.0406,31.1278,326800.0
2009-08-31 15:50:00,46.38,46.39,46.32,46.39,530900.0,31.1345,31.1413,31.0943,31.1413,530900.0
2009-08-31 15:55:00,46.39,46.48,46.15,46.44,903700.0,31.1413,31.2017,30.9801,31.1748,903700.0
2009-09-01 09:30:00,46.05,46.32,46.0,46.13,530600.0,30.913,31.0943,30.8794,30.9667,530600.0
2009-09-01 09:35:00,46.13,46.17,46.08,46.14,318000.0,30.9667,30.9936,30.9331,30.9734,318000.0
2009-09-01 09:40:00,46.13,46.25,46.09,46.16,378700.0,30.9667,31.0473,30.9399,30.9869,378700.0
2009-09-01 09:45:00,46.17,46.2,46.07,46.11,436000.0,30.9936,31.0137,30.9264,30.9533,436000.0
2009-09-01 09:50:00,46.1,46.32,46.1,46.22,506100.0,30.9466,31.0943,30.9466,31.0271,506100.0
2009-09-01 09:55:00,46.21,46.35,46.21,46.26,236600.0,31.0204,31.1144,31.0204,31.054,236600.0
2009-09-01 10:00:00,46.26,46.5,46.24,46.44,402900.0,31.054,31.2151,31.0406,31.1748,402900.0
2009-09-01 10:05:00,46.45,46.72,46.44,46.6,332900.0,31.1815,31.3628,31.1748,31.2822,332900.0
2009-09-01 10:10:00,46.62,46.66,46.47,46.47,277300.0,31.2956,31.3225,31.195,31.195,277300.0
2009-09-01 10:15:00,46.46,46.52,46.24,46.24,416300.0,31.1882,31.2285,31.0406,31.0406,416300.0
2009-09-01 10:20:00,46.24,46.31,46.1,46.14,370200.0,31.0406,31.0875,30.9466,30.9734,370200.0
2009-09-01 10:25:00,46.14,46.2,46.14,46.18,241300.0,30.9734,31.0137,30.9734,31.0003,241300.0
2009-09-01 10:30:00,46.19,46.28,46.19,46.26,196000.0,31.007,31.0674,31.007,31.054,196000.0
2009-09-01 10:35:00,46.26,46.35,46.26,46.32,129800.0,31.054,31.1144,31.054,31.0943,129800.0
2009-09-01 10:40:00,46.32,46.36,46.23,46.23,95300.0,31.0943,31.1211,31.0338,31.0338,95300.0
2009-09-01 10:45:00,46.23,46.3,46.19,46.25,114700.0,31.0338,31.0808,31.007,31.0473,114700.0
2009-09-01 10:50:00,46.25,46.25,46.08,46.14,179100.0,31.0473,31.0473,30.9331,30.9734,179100.0
2009-09-01 10:55:00,46.14,46.18,46.11,46.11,90200.0,30.9734,31.0003,30.9533,30.9533,90200.0
2009-09-01 11:00:00,46.1,46.21,46.06,46.2,186300.0,30.9466,31.0204,30.9197,31.0137,186300.0
2009-09-01 11:05:00,46.19,46.2,45.9,45.93,409600.0,31.007,31.0137,30.8123,30.8325,409600.0
2009-09-01 11:10:00,45.92,45.92,45.65,45.76,472800.0,30.8257,30.8257,30.6445,30.7183,472800.0
2009-09-01 11:15:00,45.75,45.82,45.67,45.77,340500.0,30.7116,30.7586,30.6579,30.725,340500.0
2009-09-01 11:20:00,45.78,45.79,45.56,45.68,371100.0,30.7318,30.7385,30.5841,30.6646,371100.0
2009-09-01 11:25:00,45.68,45.72,45.44,45.46,303800.0,30.6646,30.6915,30.5035,30.5169,303800.0
2009-09-01 11:30:00,45.46,45.47,45.35,45.38,365800.0,30.5169,30.5237,30.4431,30.4632,365800.0
2009-09-01 11:35:00,45.38,45.52,45.25,45.51,346400.0,30.4632,30.5572,30.376,30.5505,346400.0
2009-09-01 11:40:00,45.51,45.56,45.41,45.41,198700.0,30.5505,30.5841,30.4834,30.4834,198700.0
2009-09-01 11:45:00,45.42,45.47,45.27,45.28,212700.0,30.4901,30.5237,30.3894,30.3961,212700.0
2009-09-01 11:50:00,45.29,45.42,45.27,45.4,138800.0,30.4028,30.4901,30.3894,30.4767,138800.0
2009-09-01 11:55:00,45.41,45.41,45.25,45.26,177500.0,30.4834,30.4834,30.376,30.3827,177500.0
2009-09-01 12:00:00,45.26,45.36,45.19,45.26,228600.0,30.3827,30.4498,30.3357,30.3827,228600.0
2009-09-01 12:05:00,45.27,45.43,45.22,45.43,161200.0,30.3894,30.4968,30.3558,30.4968,161200.0
2009-09-01 12:10:00,45.43,45.44,45.37,45.39,106600.0,30.4968,30.5035,30.4565,30.47,106600.0
2009-09-01 12:15:00,45.39,45.4,45.35,45.37,171100.0,30.47,30.4767,30.4431,30.4565,171100.0
2009-09-01 12:20:00,45.38,45.4,45.3,45.4,190500.0,30.4632,30.4767,30.4095,30.4767,190500.0
2009-09-01 12:25:00,45.4,45.44,45.39,45.4,131700.0,30.4767,30.5035,30.47,30.4767,131700.0
2009-09-01 12:30:00,45.4,45.51,45.38,45.47,249100.0,30.4767,30.5505,30.4632,30.5237,249100.0
2009-09-01 12:35:00,45.47,45.47,45.38,45.39,194700.0,30.5237,30.5237,30.4632,30.47,194700.0
2009-09-01 12:40:00,45.39,45.48,45.39,45.47,269800.0,30.47,30.5304,30.47,30.5237,269800.0
2009-09-01 12:45:00,45.47,45.5,45.44,45.49,140800.0,30.5237,30.5438,30.5035,30.5371,140800.0
2009-09-01 12:50:00,45.5,45.5,45.45,45.49,95600.0,30.5438,30.5438,30.5102,30.5371,95600.0
2009-09-01 12:55:00,45.48,45.49,45.35,45.37,189100.0,30.5304,30.5371,30.4431,30.4565,189100.0
2009-09-01 13:00:00,45.37,45.43,45.36,45.39,95900.0,30.4565,30.4968,30.4498,30.47,95900.0
2009-09-01 13:05:00,45.41,45.42,45.13,45.22,318000.0,30.4834,30.4901,30.2954,30.3558,318000.0
2009-09-01 13:10:00,45.22,45.22,45.09,45.12,190500.0,30.3558,30.3558,30.2686,30.2887,190500.0
2009-09-01 13:15:00,45.12,45.18,45.05,45.18,115000.0,30.2887,30.329,30.2417,30.329,115000.0
2009-09-01 13:20:00,45.17,45.21,45.14,45.19,86900.0,30.3223,30.3491,30.3021,30.3357,86900.0
2009-09-01 13:25:00,45.2,45.28,45.18,45.22,125600.0,30.3424,30.3961,30.329,30.3558,125600.0
2009-09-01 13:30:00,45.22,45.23,45.05,45.14,200500.0,30.3558,30.3626,30.2417,30.3021,200500.0
2009-09-01 13:35:00,45.15,45.22,45.14,45.16,86900.0,30.3088,30.3558,30.3021,30.3156,86900.0
2009-09-01 13:40:00,45.16,45.29,45.16,45.25,80900.0,30.3156,30.4028,30.3156,30.376,80900.0
2009-09-01 13:45:00,45.24,45.34,45.23,45.24,156700.0,30.3693,30.4364,30.3626,30.3693,156700.0
2009-09-01 13:50:00,45.24,45.32,45.21,45.29,89900.0,30.3693,30.423,30.3491,30.4028,89900.0
2009-09-01 13:55:00,45.29,45.36,45.29,45.34,52700.0,30.4028,30.4498,30.4028,30.4364,52700.0
2009-09-01 14:00:00,45.34,45.38,45.26,45.33,233100.0,30.4364,30.4632,30.3827,30.4297,233100.0
2009-09-01 14:05:00,45.33,45.34,45.22,45.26,138100.0,30.4297,30.4364,30.3558,30.3827,138100.0
2009-09-01 14:10:00,45.27,45.33,45.25,45.31,123600.0,30.3894,30.4297,30.376,30.4163,123600.0
2009-09-01 14:15:00,45.31,45.34,45.25,45.34,93800.0,30.4163,30.4364,30.376,30.4364,93800.0
2009-09-01 14:20:00,45.34,45.34,45.23,45.29,149500.0,30.4364,30.4364,30.3626,30.4028,149500.0
2009-09-01 14:25:00,45.29,45.32,45.24,45.32,69600.0,30.4028,30.423,30.3693,30.423,69600.0
2009-09-01 14:30:00,45.31,45.37,45.28,45.35,76300.0,30.4163,30.4565,30.3961,30.4431,76300.0
2009-09-01 14:35:00,45.37,45.41,45.36,45.36,140600.0,30.4565,30.4834,30.4498,30.4498,140600.0
2009-09-01 14:40:00,45.36,45.36,45.21,45.21,104200.0,30.4498,30.4498,30.3491,30.3491,104200.0
2009-09-01 14:45:00,45.21,45.29,45.19,45.22,113400.0,30.3491,30.4028,30.3357,30.3558,113400.0
2009-09-01 14:50:00,45.22,45.3,45.21,45.25,112500.0,30.3558,30.4095,30.3491,30.376,112500.0
2009-09-01 14:55:00,45.26,45.31,45.24,45.27,89500.0,30.3827,30.4163,30.3693,30.3894,89500.0
2009-09-01 15:00:00,45.27,45.34,45.26,45.33,81000.0,30.3894,30.4364,30.3827,30.4297,81000.0
2009-09-01 15:05:00,45.34,45.42,45.34,45.4,199000.0,30.4364,30.4901,30.4364,30.4767,199000.0
2009-09-01 15:10:00,45.4,45.42,45.37,45.4,205600.0,30.4767,30.4901,30.4565,30.4767,205600.0
2009-09-01 15:15:00,45.4,45.42,45.37,45.42,152300.0,30.4767,30.4901,30.4565,30.4901,152300.0
2009-09-01 15:20:00,45.42,45.44,45.31,45.34,194000.0,30.4901,30.5035,30.4163,30.4364,194000.0
2009-09-01 15:25:00,45.34,45.36,45.26,45.32,323800.0,30.4364,30.4498,30.3827,30.423,323800.0
2009-09-01 15:30:00,45.32,45.37,45.31,45.37,194500.0,30.423,30.4565,30.4163,30.4565,194500.0
2009-09-01 15:35:00,45.37,45.39,45.34,45.37,164400.0,30.4565,30.47,30.4364,30.4565,164400.0
2009-09-01 15:40:00,45.37,45.39,45.33,45.35,290000.0,30.4565,30.47,30.4297,30.4431,290000.0
2009-09-01 15:45:00,45.34,45.36,45.23,45.28,348200.0,30.4364,30.4498,30.3626,30.3961,348200.0
2009-09-01 15:50:00,45.28,45.46,45.24,45.46,508900.0,30.3961,30.5169,30.3693,30.5169,508900.0
2009-09-01 15:55:00,45.46,45.47,45.28,45.3,913900.0,30.5169,30.5237,30.3961,30.4095,913900.0
2009-09-02 09:30:00,44.98,45.11,44.68,45.11,558700.0,30.1947,30.282,29.9933,30.282,558700.0
2009-09-02 09:35:00,45.12,45.26,45.0,45.01,427300.0,30.2887,30.3827,30.2082,30.2149,427300.0
2009-09-02 09:40:00,45.01,45.12,44.94,45.04,206900.0,30.2149,30.2887,30.1679,30.235,206900.0
2009-09-02 09:45:00,45.04,45.38,45.03,45.29,481100.0,30.235,30.4632,30.2283,30.4028,481100.0
2009-09-02 09:50:00,45.3,45.47,45.29,45.35,373100.0,30.4095,30.5237,30.4028,30.4431,373100.0
2009-09-02 09:55:00,45.36,45.36,45.22,45.35,263200.0,30.4498,30.4498,30.3558,30.4431,263200.0
2009-09-02 10:00:00,45.34,45.35,45.11,45.14,221200.0,30.4364,30.4431,30.282,30.3021,221200.0
2009-09-02 10:05:00,45.14,45.33,45.13,45.27,259600.0,30.3021,30.4297,30.2954,30.3894,259600.0
2009-09-02 10:10:00,45.26,45.36,45.21,45.28,278400.0,30.3827,30.4498,30.3491,30.3961,278400.0
2009-09-02 10:15:00,45.28,45.47,45.2,45.47,274100.0,30.3961,30.5237,30.3424,30.5237,274100.0
2009-09-02 10:20:00,45.46,45.48,45.38,45.45,306500.0,30.5169,30.5304,30.4632,30.5102,306500.0
2009-09-02 10:25:00,45.45,45.45,45.33,45.35,182000.0,30.5102,30.5102,30.4297,30.4431,182000.0
2009-09-02 10:30:00,45.36,45.4,45.25,45.26,201100.0,30.4498,30.4767,30.376,30.3827,201100.0
2009-09-02 10:35:00,45.25,45.42,45.25,45.4,87800.0,30.376,30.4901,30.376,30.4767,87800.0
2009-09-02 10:40:00,45.39,45.6,45.38,45.53,213900.0,30.47,30.6109,30.4632,30.5639,213900.0
2009-09-02 10:45:00,45.54,45.58,45.48,45.49,262700.0,30.5707,30.5975,30.5304,30.5371,262700.0
2009-09-02 10:50:00,45.49,45.59,45.44,45.59,169900.0,30.5371,30.6042,30.5035,30.6042,169900.0
2009-09-02 10:55:00,45.59,45.68,45.58,45.62,184400.0,30.6042,30.6646,30.5975,30.6244,184400.0
2009-09-02 11:00:00,45.62,45.66,45.57,45.57,364600.0,30.6244,30.6512,30.5908,30.5908,364600.0
2009-09-02 11:05:00,45.57,45.57,45.38,45.43,241600.0,30.5908,30.5908,30.4632,30.4968,241600.0
2009-09-02 11:10:00,45.43,45.56,45.43,45.47,121100.0,30.4968,30.5841,30.4968,30.5237,121100.0
2009-09-02 11:15:00,45.47,45.54,45.41,45.48,198200.0,30.5237,30.5707,30.4834,30.5304,198200.0
2009-09-02 11:20:00,45.48,45.5,45.43,45.49,103800.0,30.5304,30.5438,30.4968,30.5371,103800.0
2009-09-02 11:25:00,45.48,45.52,45.47,45.5,124600.0,30.5304,30.5572,30.5237,30.5438,124600.0
2009-09-02 11:30:00,45.5,45.52,45.4,45.48,175100.0,30.5438,30.5572,30.4767,30.5304,175100.0
2009-09-02 11:35:00,45.48,45.48,45.35,45.38,92600.0,30.5304,30.5304,30.4431,30.4632,92600.0
2009-09-02 11:40:00,45.39,45.4,45.34,45.36,64000.0,30.47,30.4767,30.4364,30.4498,64000.0
2009-09-02 11:45:00,45.36,45.42,45.36,45.42,84000.0,30.4498,30.4901,30.4498,30.4901,84000.0
2009-09-02 11:50:00,45.42,45.46,45.39,45.4,80500.0,30.4901,30.5169,30.47,30.4767,80500.0
2009-09-02 11:55:00,45.4,45.4,45.33,45.38,115200.0,30.4767,30.4767,30.4297,30.4632,115200.0
2009-09-02 12:00:00,45.37,45.4,45.32,45.34,264400.0,30.4565,30.4767,30.423,30.4364,264400.0
2009-09-02 12:05:00,45.33,45.4,45.33,45.4,114700.0,30.4297,30.4767,30.4297,30.4767,114700.0
2009-09-02 12:10:00,45.39,45.43,45.35,45.35,72500.0,30.47,30.4968,30.4431,30.4431,72500.0
2009-09-02 12:15:00,45.36,45.41,45.33,45.38,82800.0,30.4498,30.4834,30.4297,30.4632,82800.0
2009-09-02 12:20:00,45.38,45.5,45.37,45.46,138400.0,30.4632,30.5438,30.4565,30.5169,138400.0
2009-09-02 12:25:00,45.46,45.51,45.46,45.46,78300.0,30.5169,30.5505,30.5169,30.5169,78300.0
2009-09-02 12:30:00,45.46,45.51,45.46,45.5,45100.0,30.5169,30.5505,30.5169,30.5438,45100.0
2009-09-02 12:35:00,45.49,45.6,45.49,45.55,119800.0,30.5371,30.6109,30.5371,30.5774,119800.0
2009-09-02 12:40:00,45.55,45.6,45.55,45.59,92200.0,30.5774,30.6109,30.5774,30.6042,92200.0
2009-09-02 12:45:00,45.6,45.67,45.59,45.65,105200.0,30.6109,30.6579,30.6042,30.6445,105200.0
2009-09-02 12:50:00,45.66,45.69,45.6,45.6,111500.0,30.6512,30.6713,30.6109,30.6109,111500.0
2009-09-02 12:55:00,45.6,45.61,45.55,45.55,64600.0,30.6109,30.6176,30.5774,30.5774,64600.0
2009-09-02 13:00:00,45.55,45.58,45.5,45.51,91000.0,30.5774,30.5975,30.5438,30.5505,91000.0
2009-09-02 13:05:00,45.52,45.52,45.42,45.42,153700.0,30.5572,30.5572,30.4901,30.4901,153700.0
2009-09-02 13:10:00,45.42,45.45,45.4,45.44,115900.0,30.4901,30.5102,30.4767,30.5035,115900.0
2009-09-02 13:15:00,45.44,45.48,45.44,45.48,40600.0,30.5035,30.5304,30.5035,30.5304,40600.0
2009-09-02 13:20:00,45.47,45.52,45.43,45.52,63000.0,30.5237,30.5572,30.4968,30.5572,63000.0
2009-09-02 13:25:00,45.52,45.54,45.5,45.52,29000.0,30.5572,30.5707,30.5438,30.5572,29000.0
2009-09-02 13:30:00,45.51,45.52,45.5,45.51,33700.0,30.5505,30.5572,30.5438,30.5505,33700.0
2009-09-02 13:35:00,45.52,45.55,45.5,45.5,160000.0,30.5572,30.5774,30.5438,30.5438,160000.0
2009-09-02 13:40:00,45.51,45.52,45.47,45.51,82700.0,30.5505,30.5572,30.5237,30.5505,82700.0
2009-09-02 13:45:00,45.52,45.52,45.49,45.52,24100.0,30.5572,30.5572,30.5371,30.5572,24100.0
2009-09-02 13:50:00,45.52,45.56,45.51,45.53,63300.0,30.5572,30.5841,30.5505,30.5639,63300.0
2009-09-02 13:55:00,45.52,45.54,45.51,45.53,86000.0,30.5572,30.5707,30.5505,30.5639,86000.0
2009-09-02 14:00:00,45.52,45.55,45.48,45.49,93100.0,30.5572,30.5774,30.5304,30.5371,93100.0
2009-09-02 14:05:00,45.5,45.6,45.5,45.53,142100.0,30.5438,30.6109,30.5438,30.5639,142100.0
2009-09-02 14:10:00,45.53,45.58,45.52,45.57,53400.0,30.5639,30.5975,30.5572,30.5908,53400.0
2009-09-02 14:15:00,45.57,45.6,45.52,45.58,49800.0,30.5908,30.6109,30.5572,30.5975,49800.0
2009-09-02 14:20:00,45.59,45.61,45.57,45.6,49400.0,30.6042,30.6176,30.5908,30.6109,49400.0
2009-09-02 14:25:00,45.6,45.64,45.6,45.63,70500.0,30.6109,30.6378,30.6109,30.6311,70500.0
2009-09-02 14:30:00,45.63,45.68,45.61,45.67,72300.0,30.6311,30.6646,30.6176,30.6579,72300.0
2009-09-02 14:35:00,45.68,45.69,45.64,45.66,102900.0,30.6646,30.6713,30.6378,30.6512,102900.0
2009-09-02 14:40:00,45.67,45.73,45.64,45.65,165100.0,30.6579,30.6982,30.6378,30.6445,165100.0
2009-09-02 14:45:00,45.66,45.66,45.6,45.65,38600.0,30.6512,30.6512,30.6109,30.6445,38600.0
2009-09-02 14:50:00,45.65,45.68,45.63,45.66,64600.0,30.6445,30.6646,30.6311,30.6512,64600.0
2009-09-02 14:55:00,45.66,45.69,45.63,45.63,92200.0,30.6512,30.6713,30.6311,30.6311,92200.0
2009-09-02 15:00:00,45.63,45.64,45.57,45.58,208800.0,30.6311,30.6378,30.5908,30.5975,208800.0
2009-09-02 15:05:00,45.58,45.67,45.58,45.66,92900.0,30.5975,30.6579,30.5975,30.6512,92900.0
2009-09-02 15:10:00,45.67,45.69,45.6,45.67,192400.0,30.6579,30.6713,30.6109,30.6579,192400.0
2009-09-02 15:15:00,45.69,45.81,45.68,45.77,219600.0,30.6713,30.7519,30.6646,30.725,219600.0
2009-09-02 15:20:00,45.76,45.77,45.69,45.7,89900.0,30.7183,30.725,30.6713,30.6781,89900.0
2009-09-02 15:25:00,45.71,45.71,45.64,45.65,84200.0,30.6848,30.6848,30.6378,30.6445,84200.0
2009-09-02 15:30:00,45.66,45.72,45.65,45.69,106900.0,30.6512,30.6915,30.6445,30.6713,106900.0
2009-09-02 15:35:00,45.7,45.7,45.63,45.66,130800.0,30.6781,30.6781,30.6311,30.6512,130800.0
2009-09-02 15:40:00,45.66,45.67,45.57,45.59,113900.0,30.6512,30.6579,30.5908,30.6042,113900.0
2009-09-02 15:45:00,45.6,45.62,45.52,45.54,177700.0,30.6109,30.6244,30.5572,30.5707,177700.0
2009-09-02 15:50:00,45.54,45.58,45.44,45.45,595800.0,30.5707,30.5975,30.5035,30.5102,595800.0
2009-09-02 15:55:00,45.45,45.46,45.39,45.42,783200.0,30.5102,30.5169,30.47,30.4901,783200.0
2009-09-03 09:30:00,45.14,45.3,44.95,45.04,1051400.0,30.3021,30.4095,30.1746,30.235,1051400.0
2009-09-03 09:35:00,45.04,45.05,44.64,44.74,766700.0,30.235,30.2417,29.9665,30.0336,766700.0
2009-09-03 09:40:00,44.74,44.77,44.38,44.54,1043600.0,30.0336,30.0538,29.792,29.8994,1043600.0
2009-09-03 09:45:00,44.54,44.74,44.5,44.6,858700.0,29.8994,30.0336,29.8725,29.9396,858700.0
2009-09-03 09:50:00,44.61,44.7,44.57,44.64,728800.0,29.9463,30.0068,29.9195,29.9665,728800.0
2009-09-03 09:55:00,44.64,44.69,44.39,44.47,584600.0,29.9665,30.0001,29.7987,29.8524,584600.0
2009-09-03 10:00:00,44.46,44.57,44.15,44.21,703500.0,29.8457,29.9195,29.6376,29.6778,703500.0
2009-09-03 10:05:00,44.2,44.35,44.13,44.35,349600.0,29.6711,29.7718,29.6241,29.7718,349600.0
2009-09-03 10:10:00,44.34,44.45,44.29,44.44,487400.0,29.7651,29.8389,29.7315,29.8322,487400.0
2009-09-03 10:15:00,44.44,44.6,44.37,44.55,599300.0,29.8322,29.9396,29.7852,29.9061,599300.0
2009-09-03 10:20:00,44.55,44.56,44.42,44.5,343900.0,29.9061,29.9128,29.8188,29.8725,343900.0
2009-09-03 10:25:00,44.49,44.51,44.4,44.5,289500.0,29.8658,29.8792,29.8054,29.8725,289500.0
2009-09-03 10:30:00,44.49,44.5,44.3,44.37,379700.0,29.8658,29.8725,29.7382,29.7852,379700.0
2009-09-03 10:35:00,44.37,44.47,44.3,44.47,230600.0,29.7852,29.8524,29.7382,29.8524,230600.0
2009-09-03 10:40:00,44.47,44.5,44.41,44.47,250000.0,29.8524,29.8725,29.8121,29.8524,250000.0
2009-09-03 10:45:00,44.46,44.46,44.33,44.35,465700.0,29.8457,29.8457,29.7584,29.7718,465700.0
2009-09-03 10:50:00,44.35,44.48,44.35,44.45,289600.0,29.7718,29.8591,29.7718,29.8389,289600.0
2009-09-03 10:55:00,44.44,44.45,44.37,44.44,160800.0,29.8322,29.8389,29.7852,29.8322,160800.0
2009-09-03 11:00:00,44.44,44.5,44.39,44.49,300700.0,29.8322,29.8725,29.7987,29.8658,300700.0
2009-09-03 11:05:00,44.5,44.5,44.36,44.45,372300.0,29.8725,29.8725,29.7785,29.8389,372300.0
2009-09-03 11:10:00,44.45,44.47,44.37,44.42,120200.0,29.8389,29.8524,29.7852,29.8188,120200.0
2009-09-03 11:15:00,44.42,44.42,44.34,44.39,175500.0,29.8188,29.8188,29.7651,29.7987,175500.0
2009-09-03 11:20:00,44.39,44.41,44.35,44.41,229500.0,29.7987,29.8121,29.7718,29.8121,229500.0
2009-09-03 11:25:00,44.4,44.45,44.4,44.44,166500.0,29.8054,29.8389,29.8054,29.8322,166500.0
2009-09-03 11:30:00,44.43,44.47,44.43,44.45,253700.0,29.8255,29.8524,29.8255,29.8389,253700.0
2009-09-03 11:35:00,44.44,44.52,44.44,44.51,308400.0,29.8322,29.8859,29.8322,29.8792,308400.0
2009-09-03 11:40:00,44.52,44.6,44.52,44.57,185900.0,29.8859,29.9396,29.8859,29.9195,185900.0
2009-09-03 11:45:00,44.56,44.61,44.54,44.54,135400.0,29.9128,29.9463,29.8994,29.8994,135400.0
2009-09-03 11:50:00,44.54,44.57,44.52,44.52,247200.0,29.8994,29.9195,29.8859,29.8859,247200.0
2009-09-03 11:55:00,44.52,44.6,44.52,44.59,221200.0,29.8859,29.9396,29.8859,29.9329,221200.0
2009-09-03 12:00:00,44.59,44.62,44.57,44.62,219900.0,29.9329,29.9531,29.9195,29.9531,219900.0
2009-09-03 12:05:00,44.61,44.68,44.6,44.68,162700.0,29.9463,29.9933,29.9396,29.9933,162700.0
2009-09-03 12:10:00,44.67,44.75,44.67,44.73,181100.0,29.9866,30.0403,29.9866,30.0269,181100.0
2009-09-03 12:15:00,44.73,44.74,44.68,44.72,120200.0,30.0269,30.0336,29.9933,30.0202,120200.0
2009-09-03 12:20:00,44.72,44.77,44.69,44.76,123200.0,30.0202,30.0538,30.0001,30.047,123200.0
2009-09-03 12:25:00,44.76,44.83,44.76,44.8,152300.0,30.047,30.094,30.047,30.0739,152300.0
2009-09-03 12:30:00,44.8,44.89,44.79,44.8,469200.0,30.0739,30.1343,30.0672,30.0739,469200.0
2009-09-03 12:35:00,44.8,44.9,44.8,44.8,395300.0,30.0739,30.141,30.0739,30.0739,395300.0
2009-09-03 12:40:00,44.81,44.94,44.8,44.94,264300.0,30.0806,30.1679,30.0739,30.1679,264300.0
2009-09-03 12:45:00,44.94,44.96,44.93,44.95,638300.0,30.1679,30.1813,30.1612,30.1746,638300.0
2009-09-03 12:50:00,44.95,45.03,44.95,44.95,164300.0,30.1746,30.2283,30.1746,30.1746,164300.0
2009-09-03 12:55:00,44.96,44.96,44.91,44.94,108100.0,30.1813,30.1813,30.1477,30.1679,108100.0
2009-09-03 13:00:00,44.95,45.08,44.94,45.08,224600.0,30.1746,30.2619,30.1679,30.2619,224600.0
2009-09-03 13:05:00,45.07,45.09,45.06,45.07,126200.0,30.2551,30.2686,30.2484,30.2551,126200.0
2009-09-03 13:10:00,45.06,45.07,45.05,45.06,52800.0,30.2484,30.2551,30.2417,30.2484,52800.0
2009-09-03 13:15:00,45.06,45.1,45.05,45.1,73700.0,30.2484,30.2753,30.2417,30.2753,73700.0
2009-09-03 13:20:00,45.09,45.2,45.09,45.18,199300.0,30.2686,30.3424,30.2686,30.329,199300.0
2009-09-03 13:25:00,45.17,45.18,45.12,45.13,92800.0,30.3223,30.329,30.2887,30.2954,92800.0
2009-09-03 13:30:00,45.13,45.18,45.09,45.17,137100.0,30.2954,30.329,30.2686,30.3223,137100.0
2009-09-03 13:35:00,45.16,45.18,45.12,45.13,119300.0,30.3156,30.329,30.2887,30.2954,119300.0
2009-09-03 13:40:00,45.14,45.2,45.12,45.12,88600.0,30.3021,30.3424,30.2887,30.2887,88600.0
2009-09-03 13:45:00,45.12,45.13,45.07,45.08,66800.0,30.2887,30.2954,30.2551,30.2619,66800.0
2009-09-03 13:50:00,45.09,45.17,45.09,45.13,74300.0,30.2686,30.3223,30.2686,30.2954,74300.0
2009-09-03 13:55:00,45.13,45.15,45.08,45.15,111300.0,30.2954,30.3088,30.2619,30.3088,111300.0
2009-09-03 14:00:00,45.14,45.15,45.09,45.09,105700.0,30.3021,30.3088,30.2686,30.2686,105700.0
2009-09-03 14:05:00,45.09,45.11,45.05,45.06,123200.0,30.2686,30.282,30.2417,30.2484,123200.0
2009-09-03 14:10:00,45.05,45.06,44.94,44.94,207000.0,30.2417,30.2484,30.1679,30.1679,207000.0
2009-09-03 14:15:00,44.94,45.0,44.88,44.89,243900.0,30.1679,30.2082,30.1276,30.1343,243900.0
2009-09-03 14:20:00,44.88,44.9,44.83,44.87,191400.0,30.1276,30.141,30.094,30.1209,191400.0
2009-09-03 14:25:00,44.87,44.93,44.87,44.92,42600.0,30.1209,30.1612,30.1209,30.1545,42600.0
2009-09-03 14:30:00,44.92,44.92,44.8,44.82,113200.0,30.1545,30.1545,30.0739,30.0873,113200.0
2009-09-03 14:35:00,44.83,44.86,44.74,44.74,168500.0,30.094,30.1142,30.0336,30.0336,168500.0
2009-09-03 14:40:00,44.75,44.75,44.64,44.67,226300.0,30.0403,30.0403,29.9665,29.9866,226300.0
2009-09-03 14:45:00,44.68,44.76,44.68,44.71,164400.0,29.9933,30.047,29.9933,30.0135,164400.0
2009-09-03 14:50:00,44.72,44.82,44.72,44.78,152800.0,30.0202,30.0873,30.0202,30.0605,152800.0
2009-09-03 14:55:00,44.78,44.86,44.78,44.86,156800.0,30.0605,30.1142,30.0605,30.1142,156800.0
2009-09-03 15:00:00,44.86,44.92,44.85,44.91,152900.0,30.1142,30.1545,30.1075,30.1477,152900.0
2009-09-03 15:05:00,44.89,44.96,44.87,44.96,174500.0,30.1343,30.1813,30.1209,30.1813,174500.0
2009-09-03 15:10:00,44.96,45.0,44.96,45.0,85600.0,30.1813,30.2082,30.1813,30.2082,85600.0
2009-09-03 15:15:00,44.99,45.0,44.9,44.91,110800.0,30.2014,30.2082,30.141,30.1477,110800.0
2009-09-03 15:20:00,44.91,44.95,44.88,44.93,148900.0,30.1477,30.1746,30.1276,30.1612,148900.0
2009-09-03 15:25:00,44.94,44.94,44.89,44.91,56100.0,30.1679,30.1679,30.1343,30.1477,56100.0
2009-09-03 15:30:00,44.9,45.0,44.88,44.98,192600.0,30.141,30.2082,30.1276,30.1947,192600.0
2009-09-03 15:35:00,44.97,45.0,44.91,44.97,244500.0,30.188,30.2082,30.1477,30.188,244500.0
2009-09-03 15:40:00,44.96,44.99,44.94,44.96,162200.0,30.1813,30.2014,30.1679,30.1813,162200.0
2009-09-03 15:45:00,44.96,45.0,44.95,44.99,168700.0,30.1813,30.2082,30.1746,30.2014,168700.0
2009-09-03 15:50:00,45.0,45.14,44.99,45.12,1040400.0,30.2082,30.3021,30.2014,30.2887,1040400.0
2009-09-03 15:55:00,45.12,45.14,44.97,44.98,2566900.0,30.2887,30.3021,30.188,30.1947,2566900.0
2009-09-04 09:30:00,45.03,45.1,44.75,44.91,361700.0,30.2283,30.2753,30.0403,30.1477,361700.0
2009-09-04 09:35:00,44.92,45.04,44.81,44.94,508800.0,30.1545,30.235,30.0806,30.1679,508800.0
2009-09-04 09:40:00,44.94,45.07,44.9,44.98,227600.0,30.1679,30.2551,30.141,30.1947,227600.0
2009-09-04 09:45:00,44.99,45.03,44.92,44.97,309200.0,30.2014,30.2283,30.1545,30.188,309200.0
2009-09-04 09:50:00,44.97,44.99,44.86,44.9,339900.0,30.188,30.2014,30.1142,30.141,339900.0
2009-09-04 09:55:00,44.9,44.96,44.84,44.85,212600.0,30.141,30.1813,30.1007,30.1075,212600.0
2009-09-04 10:00:00,44.85,45.01,44.83,45.01,353900.0,30.1075,30.2149,30.094,30.2149,353900.0
2009-09-04 10:05:00,45.0,45.08,45.0,45.05,212100.0,30.2082,30.2619,30.2082,30.2417,212100.0
2009-09-04 10:10:00,45.05,45.13,45.02,45.13,474400.0,30.2417,30.2954,30.2216,30.2954,474400.0
2009-09-04 10:15:00,45.13,45.15,45.09,45.14,83600.0,30.2954,30.3088,30.2686,30.3021,83600.0
2009-09-04 10:20:00,45.14,45.23,45.13,45.2,157300.0,30.3021,30.3626,30.2954,30.3424,157300.0
2009-09-04 10:25:00,45.2,45.21,45.17,45.18,111900.0,30.3424,30.3491,30.3223,30.329,111900.0
2009-09-04 10:30:00,45.18,45.26,45.17,45.25,352200.0,30.329,30.3827,30.3223,30.376,352200.0
2009-09-04 10:35:00,45.25,45.34,45.24,45.33,202600.0,30.376,30.4364,30.3693,30.4297,202600.0
2009-09-04 10:40:00,45.33,45.43,45.32,45.41,384700.0,30.4297,30.4968,30.423,30.4834,384700.0
2009-09-04 10:45:00,45.41,45.42,45.37,45.37,210000.0,30.4834,30.4901,30.4565,30.4565,210000.0
2009-09-04 10:50:00,45.37,45.38,45.33,45.35,129600.0,30.4565,30.4632,30.4297,30.4431,129600.0
2009-09-04 10:55:00,45.35,45.41,45.34,45.4,115600.0,30.4431,30.4834,30.4364,30.4767,115600.0
2009-09-04 11:00:00,45.4,45.41,45.31,45.31,356200.0,30.4767,30.4834,30.4163,30.4163,356200.0
2009-09-04 11:05:00,45.32,45.33,45.21,45.22,129200.0,30.423,30.4297,30.3491,30.3558,129200.0
2009-09-04 11:10:00,45.21,45.26,45.21,45.25,35900.0,30.3491,30.3827,30.3491,30.376,35900.0
2009-09-04 11:15:00,45.25,45.31,45.25,45.28,138000.0,30.376,30.4163,30.376,30.3961,138000.0
2009-09-04 11:20:00,45.28,45.38,45.27,45.37,215800.0,30.3961,30.4632,30.3894,30.4565,215800.0
2009-09-04 11:25:00,45.37,45.39,45.34,45.37,55500.0,30.4565,30.47,30.4364,30.4565,55500.0
2009-09-04 11:30:00,45.37,45.37,45.33,45.34,137300.0,30.4565,30.4565,30.4297,30.4364,137300.0
2009-09-04 11:35:00,45.33,45.35,45.31,45.31,146600.0,30.4297,30.4431,30.4163,30.4163,146600.0
2009-09-04 11:40:00,45.32,45.39,45.3,45.34,88900.0,30.423,30.47,30.4095,30.4364,88900.0
2009-09-04 11:45:00,45.34,45.37,45.34,45.34,55600.0,30.4364,30.4565,30.4364,30.4364,55600.0
2009-09-04 11:50:00,45.34,45.42,45.34,45.41,180300.0,30.4364,30.4901,30.4364,30.4834,180300.0
2009-09-04 11:55:00,45.41,45.56,45.4,45.56,151100.0,30.4834,30.5841,30.4767,30.5841,151100.0
2009-09-04 12:00:00,45.56,45.74,45.53,45.7,277600.0,30.5841,30.7049,30.5639,30.6781,277600.0
2009-09-04 12:05:00,45.7,45.97,45.7,45.89,438500.0,30.6781,30.8593,30.6781,30.8056,438500.0
2009-09-04 12:10:00,45.89,45.9,45.79,45.85,224700.0,30.8056,30.8123,30.7385,30.7788,224700.0
2009-09-04 12:15:00,45.85,45.92,45.8,45.81,101000.0,30.7788,30.8257,30.7452,30.7519,101000.0
2009-09-04 12:20:00,45.81,45.83,45.75,45.83,137900.0,30.7519,30.7653,30.7116,30.7653,137900.0
2009-09-04 12:25:00,45.83,45.86,45.8,45.85,61400.0,30.7653,30.7855,30.7452,30.7788,61400.0
2009-09-04 12:30:00,45.85,45.88,45.8,45.81,114300.0,30.7788,30.7989,30.7452,30.7519,114300.0
2009-09-04 12:35:00,45.81,45.82,45.76,45.76,95600.0,30.7519,30.7586,30.7183,30.7183,95600.0
2009-09-04 12:40:00,45.77,45.8,45.75,45.77,77500.0,30.725,30.7452,30.7116,30.725,77500.0
2009-09-04 12:45:00,45.77,45.8,45.76,45.79,21000.0,30.725,30.7452,30.7183,30.7385,21000.0
2009-09-04 12:50:00,45.8,45.85,45.8,45.82,64700.0,30.7452,30.7788,30.7452,30.7586,64700.0
2009-09-04 12:55:00,45.81,45.86,45.81,45.86,94500.0,30.7519,30.7855,30.7519,30.7855,94500.0
2009-09-04 13:00:00,45.86,45.87,45.8,45.81,57800.0,30.7855,30.7922,30.7452,30.7519,57800.0
2009-09-04 13:05:00,45.8,45.85,45.79,45.81,43200.0,30.7452,30.7788,30.7385,30.7519,43200.0
2009-09-04 13:10:00,45.81,45.81,45.74,45.74,108400.0,30.7519,30.7519,30.7049,30.7049,108400.0
2009-09-04 13:15:00,45.75,45.75,45.7,45.75,178600.0,30.7116,30.7116,30.6781,30.7116,178600.0
2009-09-04 13:20:00,45.74,45.8,45.73,45.75,163200.0,30.7049,30.7452,30.6982,30.7116,163200.0
2009-09-04 13:25:00,45.75,45.75,45.74,45.75,43700.0,30.7116,30.7116,30.7049,30.7116,43700.0
2009-09-04 13:30:00,45.74,45.75,45.64,45.64,171800.0,30.7049,30.7116,30.6378,30.6378,171800.0
2009-09-04 13:35:00,45.65,45.67,45.64,45.66,54700.0,30.6445,30.6579,30.6378,30.6512,54700.0
2009-09-04 13:40:00,45.65,45.66,45.52,45.53,211200.0,30.6445,30.6512,30.5572,30.5639,211200.0
2009-09-04 13:45:00,45.52,45.53,45.47,45.51,142500.0,30.5572,30.5639,30.5237,30.5505,142500.0
2009-09-04 13:50:00,45.51,45.51,45.43,45.44,177400.0,30.5505,30.5505,30.4968,30.5035,177400.0
2009-09-04 13:55:00,45.44,45.44,45.39,45.4,207500.0,30.5035,30.5035,30.47,30.4767,207500.0
2009-09-04 14:00:00,45.41,45.44,45.41,45.43,119600.0,30.4834,30.5035,30.4834,30.4968,119600.0
2009-09-04 14:05:00,45.44,45.48,45.43,45.47,113800.0,30.5035,30.5304,30.4968,30.5237,113800.0
2009-09-04 14:10:00,45.47,45.47,45.42,45.44,122000.0,30.5237,30.5237,30.4901,30.5035,122000.0
2009-09-04 14:15:00,45.44,45.44,45.39,45.43,83900.0,30.5035,30.5035,30.47,30.4968,83900.0
2009-09-04 14:20:00,45.44,45.46,45.43,45.44,67500.0,30.5035,30.5169,30.4968,30.5035,67500.0
2009-09-04 14:25:00,45.44,45.46,45.4,45.41,65500.0,30.5035,30.5169,30.4767,30.4834,65500.0
2009-09-04 14:30:00,45.4,45.42,45.36,45.4,93800.0,30.4767,30.4901,30.4498,30.4767,93800.0
2009-09-04 14:35:00,45.4,45.46,45.4,45.44,73800.0,30.4767,30.5169,30.4767,30.5035,73800.0
2009-09-04 14:40:00,45.44,45.49,45.41,45.48,89700.0,30.5035,30.5371,30.4834,30.5304,89700.0
2009-09-04 14:45:00,45.49,45.53,45.49,45.52,106900.0,30.5371,30.5639,30.5371,30.5572,106900.0
2009-09-04 14:50:00,45.53,45.59,45.52,45.57,74500.0,30.5639,30.6042,30.5572,30.5908,74500.0
2009-09-04 14:55:00,45.58,45.6,45.54,45.59,111400.0,30.5975,30.6109,30.5707,30.6042,111400.0
2009-09-04 15:00:00,45.6,45.62,45.56,45.56,75800.0,30.6109,30.6244,30.5841,30.5841,75800.0
2009-09-04 15:05:00,45.57,45.58,45.44,45.45,117600.0,30.5908,30.5975,30.5035,30.5102,117600.0
2009-09-04 15:10:00,45.45,45.51,45.45,45.49,68000.0,30.5102,30.5505,30.5102,30.5371,68000.0
2009-09-04 15:15:00,45.49,45.55,45.49,45.53,95100.0,30.5371,30.5774,30.5371,30.5639,95100.0
2009-09-04 15:20:00,45.52,45.6,45.52,45.59,72400.0,30.5572,30.6109,30.5572,30.6042,72400.0
2009-09-04 15:25:00,45.59,45.6,45.58,45.6,109200.0,30.6042,30.6109,30.5975,30.6109,109200.0
2009-09-04 15:30:00,45.6,45.63,45.51,45.52,151300.0,30.6109,30.6311,30.5505,30.5572,151300.0
2009-09-04 15:35:00,45.53,45.6,45.5,45.6,176100.0,30.5639,30.6109,30.5438,30.6109,176100.0
2009-09-04 15:40:00,45.6,45.65,45.56,45.57,232600.0,30.6109,30.6445,30.5841,30.5908,232600.0
2009-09-04 15:45:00,45.57,45.64,45.57,45.62,290100.0,30.5908,30.6378,30.5908,30.6244,290100.0
2009-09-04 15:50:00,45.62,45.65,45.58,45.59,407300.0,30.6244,30.6445,30.5975,30.6042,407300.0
2009-09-04 15:55:00,45.59,45.72,45.58,45.72,758000.0,30.6042,30.6915,30.5975,30.6915,758000.0
2009-09-08 09:30:00,45.91,45.98,45.61,45.84,405600.0,30.819,30.866,30.6176,30.772,405600.0
2009-09-08 09:35:00,45.85,45.9,45.76,45.81,412800.0,30.7788,30.8123,30.7183,30.7519,412800.0
2009-09-08 09:40:00,45.81,45.81,45.58,45.67,440300.0,30.7519,30.7519,30.5975,30.6579,440300.0
2009-09-08 09:45:00,45.67,45.69,45.6,45.66,392900.0,30.6579,30.6713,30.6109,30.6512,392900.0
2009-09-08 09:50:00,45.66,45.69,45.51,45.68,282200.0,30.6512,30.6713,30.5505,30.6646,282200.0
2009-09-08 09:55:00,45.69,45.8,45.61,45.72,274600.0,30.6713,30.7452,30.6176,30.6915,274600.0
2009-09-08 10:00:00,45.71,45.79,45.67,45.72,220100.0,30.6848,30.7385,30.6579,30.6915,220100.0
2009-09-08 10:05:00,45.72,45.74,45.67,45.73,173100.0,30.6915,30.7049,30.6579,30.6982,173100.0
2009-09-08 10:10:00,45.72,45.91,45.71,45.87,294400.0,30.6915,30.819,30.6848,30.7922,294400.0
2009-09-08 10:15:00,45.88,45.91,45.78,45.81,377500.0,30.7989,30.819,30.7318,30.7519,377500.0
2009-09-08 10:20:00,45.81,45.87,45.75,45.86,195800.0,30.7519,30.7922,30.7116,30.7855,195800.0
2009-09-08 10:25:00,45.86,45.89,45.81,45.84,110100.0,30.7855,30.8056,30.7519,30.772,110100.0
2009-09-08 10:30:00,45.84,45.97,45.84,45.92,181800.0,30.772,30.8593,30.772,30.8257,181800.0
2009-09-08 10:35:00,45.92,46.04,45.92,46.01,410500.0,30.8257,30.9063,30.8257,30.8862,410500.0
2009-09-08 10:40:00,46.02,46.02,45.94,45.99,193800.0,30.8929,30.8929,30.8392,30.8727,193800.0
2009-09-08 10:45:00,45.99,46.0,45.96,45.98,101500.0,30.8727,30.8794,30.8526,30.866,101500.0
2009-09-08 10:50:00,45.98,46.04,45.97,45.99,261500.0,30.866,30.9063,30.8593,30.8727,261500.0
2009-09-08 10:55:00,45.99,46.03,45.98,46.0,87300.0,30.8727,30.8996,30.866,30.8794,87300.0
2009-09-08 11:00:00,46.0,46.01,45.95,45.95,87200.0,30.8794,30.8862,30.8459,30.8459,87200.0
2009-09-08 11:05:00,45.96,45.98,45.9,45.91,132800.0,30.8526,30.866,30.8123,30.819,132800.0
2009-09-08 11:10:00,45.91,45.96,45.9,45.92,76400.0,30.819,30.8526,30.8123,30.8257,76400.0
2009-09-08 11:15:00,45.93,45.93,45.91,45.92,68700.0,30.8325,30.8325,30.819,30.8257,68700.0
2009-09-08 11:20:00,45.93,45.97,45.92,45.96,70200.0,30.8325,30.8593,30.8257,30.8526,70200.0
2009-09-08 11:25:00,45.97,46.04,45.96,45.98,126100.0,30.8593,30.9063,30.8526,30.866,126100.0
2009-09-08 11:30:00,45.97,45.98,45.86,45.86,76400.0,30.8593,30.866,30.7855,30.7855,76400.0
2009-09-08 11:35:00,45.86,45.9,45.85,45.86,140600.0,30.7855,30.8123,30.7788,30.7855,140600.0
2009-09-08 11:40:00,45.86,45.89,45.85,45.85,156600.0,30.7855,30.8056,30.7788,30.7788,156600.0
2009-09-08 11:45:00,45.85,45.85,45.79,45.81,151800.0,30.7788,30.7788,30.7385,30.7519,151800.0
2009-09-08 11:50:00,45.82,45.82,45.75,45.8,69300.0,30.7586,30.7586,30.7116,30.7452,69300.0
2009-09-08 11:55:00,45.8,45.83,45.77,45.79,64900.0,30.7452,30.7653,30.725,30.7385,64900.0
2009-09-08 12:00:00,45.79,45.82,45.77,45.78,47300.0,30.7385,30.7586,30.725,30.7318,47300.0
2009-09-08 12:05:00,45.78,45.79,45.75,45.77,58600.0,30.7318,30.7385,30.7116,30.725,58600.0
2009-09-08 12:10:00,45.78,45.79,45.75,45.79,82000.0,30.7318,30.7385,30.7116,30.7385,82000.0
2009-09-08 12:15:00,45.79,45.86,45.78,45.85,95800.0,30.7385,30.7855,30.7318,30.7788,95800.0
2009-09-08 12:20:00,45.85,45.89,45.83,45.88,110400.0,30.7788,30.8056,30.7653,30.7989,110400.0
2009-09-08 12:25:00,45.89,45.9,45.86,45.87,34800.0,30.8056,30.8123,30.7855,30.7922,34800.0
2009-09-08 12:30:00,45.87,45.89,45.86,45.89,41800.0,30.7922,30.8056,30.7855,30.8056,41800.0
2009-09-08 12:35:00,45.89,45.91,45.89,45.91,38700.0,30.8056,30.819,30.8056,30.819,38700.0
2009-09-08 12:40:00,45.91,45.97,45.9,45.97,81900.0,30.819,30.8593,30.8123,30.8593,81900.0
2009-09-08 12:45:00,45.97,46.0,45.9,45.91,111100.0,30.8593,30.8794,30.8123,30.819,111100.0
2009-09-08 12:50:00,45.91,45.93,45.9,45.92,27800.0,30.819,30.8325,30.8123,30.8257,27800.0
2009-09-08 12:55:00,45.93,45.93,45.89,45.89,46000.0,30.8325,30.8325,30.8056,30.8056,46000.0
2009-09-08 13:00:00,45.89,45.89,45.87,45.88,21500.0,30.8056,30.8056,30.7922,30.7989,21500.0
2009-09-08 13:05:00,45.88,45.97,45.87,45.89,266100.0,30.7989,30.8593,30.7922,30.8056,266100.0
2009-09-08 13:10:00,45.89,45.9,45.81,45.81,113900.0,30.8056,30.8123,30.7519,30.7519,113900.0
2009-09-08 13:15:00,45.81,45.9,45.79,45.87,132400.0,30.7519,30.8123,30.7385,30.7922,132400.0
2009-09-08 13:20:00,45.87,45.95,45.86,45.94,62500.0,30.7922,30.8459,30.7855,30.8392,62500.0
2009-09-08 13:25:00,45.95,45.95,45.9,45.93,44300.0,30.8459,30.8459,30.8123,30.8325,44300.0
2009-09-08 13:30:00,45.93,45.94,45.86,45.9,66900.0,30.8325,30.8392,30.7855,30.8123,66900.0
2009-09-08 13:35:00,45.9,45.92,45.88,45.89,77100.0,30.8123,30.8257,30.7989,30.8056,77100.0
2009-09-08 13:40:00,45.89,45.93,45.86,45.87,229600.0,30.8056,30.8325,30.7855,30.7922,229600.0
2009-09-08 13:45:00,45.88,45.88,45.76,45.81,168000.0,30.7989,30.7989,30.7183,30.7519,168000.0
2009-09-08 13:50:00,45.81,45.84,45.76,45.81,75700.0,30.7519,30.772,30.7183,30.7519,75700.0
2009-09-08 13:55:00,45.82,45.9,45.8,45.87,100300.0,30.7586,30.8123,30.7452,30.7922,100300.0
2009-09-08 14:00:00,45.88,45.91,45.84,45.84,134500.0,30.7989,30.819,30.772,30.772,134500.0
2009-09-08 14:05:00,45.84,45.91,45.84,45.91,51900.0,30.772,30.819,30.772,30.819,51900.0
2009-09-08 14:10:00,45.91,45.93,45.89,45.89,74800.0,30.819,30.8325,30.8056,30.8056,74800.0
2009-09-08 14:15:00,45.9,45.94,45.84,45.84,98100.0,30.8123,30.8392,30.772,30.772,98100.0
2009-09-08 14:20:00,45.85,45.92,45.84,45.89,105600.0,30.7788,30.8257,30.772,30.8056,105600.0
2009-09-08 14:25:00,45.89,45.9,45.88,45.89,55900.0,30.8056,30.8123,30.7989,30.8056,55900.0
2009-09-08 14:30:00,45.9,45.92,45.89,45.89,118500.0,30.8123,30.8257,30.8056,30.8056,118500.0
2009-09-08 14:35:00,45.9,45.94,45.89,45.94,95300.0,30.8123,30.8392,30.8056,30.8392,95300.0
2009-09-08 14:40:00,45.94,45.97,45.92,45.96,145900.0,30.8392,30.8593,30.8257,30.8526,145900.0
2009-09-08 14:45:00,45.95,45.96,45.9,45.93,80500.0,30.8459,30.8526,30.8123,30.8325,80500.0
2009-09-08 14:50:00,45.93,45.94,45.89,45.9,81600.0,30.8325,30.8392,30.8056,30.8123,81600.0
2009-09-08 14:55:00,45.9,45.96,45.89,45.92,124400.0,30.8123,30.8526,30.8056,30.8257,124400.0
2009-09-08 15:00:00,45.93,45.94,45.89,45.89,184500.0,30.8325,30.8392,30.8056,30.8056,184500.0
2009-09-08 15:05:00,45.89,45.9,45.85,45.88,152700.0,30.8056,30.8123,30.7788,30.7989,152700.0
2009-09-08 15:10:00,45.88,45.9,45.87,45.89,94200.0,30.7989,30.8123,30.7922,30.8056,94200.0
2009-09-08 15:15:00,45.9,45.9,45.85,45.9,128300.0,30.8123,30.8123,30.7788,30.8123,128300.0
2009-09-08 15:20:00,45.9,45.91,45.86,45.91,118700.0,30.8123,30.819,30.7855,30.819,118700.0
2009-09-08 15:25:00,45.92,45.92,45.88,45.92,319200.0,30.8257,30.8257,30.7989,30.8257,319200.0
2009-09-08 15:30:00,45.92,45.92,45.88,45.89,248600.0,30.8257,30.8257,30.7989,30.8056,248600.0
2009-09-08 15:35:00,45.89,45.92,45.86,45.88,255100.0,30.8056,30.8257,30.7855,30.7989,255100.0
2009-09-08 15:40:00,45.88,45.89,45.84,45.89,274300.0,30.7989,30.8056,30.772,30.8056,274300.0
2009-09-08 15:45:00,45.89,45.9,45.85,45.88,285200.0,30.8056,30.8123,30.7788,30.7989,285200.0
2009-09-08 15:50:00,45.89,45.99,45.88,45.99,571700.0,30.8056,30.8727,30.7989,30.8727,571700.0
2009-09-08 15:55:00,46.0,46.04,45.98,46.04,800400.0,30.8794,30.9063,30.866,30.9063,800400.0
2009-09-09 09:30:00,45.77,45.83,45.21,45.31,1120200.0,30.725,30.7653,30.3491,30.4163,1120200.0
2009-09-09 09:35:00,45.32,45.42,45.22,45.32,636300.0,30.423,30.4901,30.3558,30.423,636300.0
2009-09-09 09:40:00,45.32,45.64,45.32,45.63,659900.0,30.423,30.6378,30.423,30.6311,659900.0
2009-09-09 09:45:00,45.64,45.69,45.47,45.47,611700.0,30.6378,30.6713,30.5237,30.5237,611700.0
2009-09-09 09:50:00,45.46,45.57,45.34,45.35,504600.0,30.5169,30.5908,30.4364,30.4431,504600.0
2009-09-09 09:55:00,45.36,45.4,45.29,45.32,1074400.0,30.4498,30.4767,30.4028,30.423,1074400.0
2009-09-09 10:00:00,45.32,45.44,45.29,45.42,904600.0,30.423,30.5035,30.4028,30.4901,904600.0
2009-09-09 10:05:00,45.42,45.54,45.4,45.5,412600.0,30.4901,30.5707,30.4767,30.5438,412600.0
2009-09-09 10:10:00,45.51,45.61,45.49,45.55,244600.0,30.5505,30.6176,30.5371,30.5774,244600.0
2009-09-09 10:15:00,45.56,45.69,45.56,45.65,482500.0,30.5841,30.6713,30.5841,30.6445,482500.0
2009-09-09 10:20:00,45.64,45.69,45.57,45.59,245400.0,30.6378,30.6713,30.5908,30.6042,245400.0
2009-09-09 10:25:00,45.6,45.63,45.55,45.6,208500.0,30.6109,30.6311,30.5774,30.6109,208500.0
2009-09-09 10:30:00,45.59,45.65,45.55,45.61,264600.0,30.6042,30.6445,30.5774,30.6176,264600.0
2009-09-09 10:35:00,45.6,45.68,45.6,45.67,103200.0,30.6109,30.6646,30.6109,30.6579,103200.0
2009-09-09 10:40:00,45.68,45.77,45.67,45.75,590500.0,30.6646,30.725,30.6579,30.7116,590500.0
2009-09-09 10:45:00,45.74,45.76,45.68,45.71,351700.0,30.7049,30.7183,30.6646,30.6848,351700.0
2009-09-09 10:50:00,45.71,45.79,45.7,45.77,78200.0,30.6848,30.7385,30.6781,30.725,78200.0
2009-09-09 10:55:00,45.78,45.83,45.76,45.78,91800.0,30.7318,30.7653,30.7183,30.7318,91800.0
2009-09-09 11:00:00,45.79,45.93,45.78,45.93,116100.0,30.7385,30.8325,30.7318,30.8325,116100.0
2009-09-09 11:05:00,45.93,45.96,45.9,45.92,139600.0,30.8325,30.8526,30.8123,30.8257,139600.0
2009-09-09 11:10:00,45.92,46.04,45.92,46.01,190300.0,30.8257,30.9063,30.8257,30.8862,190300.0
2009-09-09 11:15:00,46.02,46.11,46.0,46.11,244200.0,30.8929,30.9533,30.8794,30.9533,244200.0
2009-09-09 11:20:00,46.11,46.32,46.08,46.32,377500.0,30.9533,31.0943,30.9331,31.0943,377500.0
2009-09-09 11:25:00,46.32,46.36,46.26,46.28,363100.0,31.0943,31.1211,31.054,31.0674,363100.0
2009-09-09 11:30:00,46.28,46.36,46.25,46.32,268900.0,31.0674,31.1211,31.0473,31.0943,268900.0
2009-09-09 11:35:00,46.32,46.4,46.29,46.39,140900.0,31.0943,31.148,31.0741,31.1413,140900.0
2009-09-09 11:40:00,46.38,46.5,46.34,46.49,291800.0,31.1345,31.2151,31.1077,31.2084,291800.0
2009-09-09 11:45:00,46.48,46.49,46.42,46.48,195200.0,31.2017,31.2084,31.1614,31.2017,195200.0
2009-09-09 11:50:00,46.47,46.5,46.43,46.49,257000.0,31.195,31.2151,31.1681,31.2084,257000.0
2009-09-09 11:55:00,46.49,46.53,46.47,46.52,351900.0,31.2084,31.2352,31.195,31.2285,351900.0
2009-09-09 12:00:00,46.52,46.53,46.45,46.45,259400.0,31.2285,31.2352,31.1815,31.1815,259400.0
2009-09-09 12:05:00,46.46,46.47,46.45,46.47,98700.0,31.1882,31.195,31.1815,31.195,98700.0
2009-09-09 12:10:00,46.46,46.52,46.46,46.51,308700.0,31.1882,31.2285,31.1882,31.2218,308700.0
2009-09-09 12:15:00,46.51,46.52,46.5,46.5,64300.0,31.2218,31.2285,31.2151,31.2151,64300.0
2009-09-09 12:20:00,46.5,46.54,46.5,46.51,147800.0,31.2151,31.2419,31.2151,31.2218,147800.0
2009-09-09 12:25:00,46.51,46.52,46.45,46.47,178700.0,31.2218,31.2285,31.1815,31.195,178700.0
2009-09-09 12:30:00,46.47,46.47,46.27,46.29,211600.0,31.195,31.195,31.0607,31.0741,211600.0
2009-09-09 12:35:00,46.3,46.32,46.29,46.32,157400.0,31.0808,31.0943,31.0741,31.0943,157400.0
2009-09-09 12:40:00,46.32,46.32,46.24,46.25,152600.0,31.0943,31.0943,31.0406,31.0473,152600.0
2009-09-09 12:45:00,46.26,46.27,46.17,46.17,211600.0,31.054,31.0607,30.9936,30.9936,211600.0
2009-09-09 12:50:00,46.17,46.18,46.07,46.07,398400.0,30.9936,31.0003,30.9264,30.9264,398400.0
2009-09-09 12:55:00,46.07,46.14,46.05,46.13,245000.0,30.9264,30.9734,30.913,30.9667,245000.0
2009-09-09 13:00:00,46.12,46.12,45.99,46.02,121800.0,30.96,30.96,30.8727,30.8929,121800.0
2009-09-09 13:05:00,46.03,46.1,46.0,46.03,159300.0,30.8996,30.9466,30.8794,30.8996,159300.0
2009-09-09 13:10:00,46.03,46.04,45.95,45.96,294200.0,30.8996,30.9063,30.8459,30.8526,294200.0
2009-09-09 13:15:00,45.96,45.97,45.95,45.95,239500.0,30.8526,30.8593,30.8459,30.8459,239500.0
2009-09-09 13:20:00,45.96,45.98,45.89,45.89,212300.0,30.8526,30.866,30.8056,30.8056,212300.0
2009-09-09 13:25:00,45.89,45.94,45.83,45.86,151300.0,30.8056,30.8392,30.7653,30.7855,151300.0
2009-09-09 13:30:00,45.86,45.9,45.84,45.9,58800.0,30.7855,30.8123,30.772,30.8123,58800.0
2009-09-09 13:35:00,45.89,45.94,45.89,45.94,61300.0,30.8056,30.8392,30.8056,30.8392,61300.0
2009-09-09 13:40:00,45.94,45.94,45.89,45.9,41000.0,30.8392,30.8392,30.8056,30.8123,41000.0
2009-09-09 13:45:00,45.89,45.9,45.83,45.86,141100.0,30.8056,30.8123,30.7653,30.7855,141100.0
2009-09-09 13:50:00,45.86,45.9,45.83,45.85,188100.0,30.7855,30.8123,30.7653,30.7788,188100.0
2009-09-09 13:55:00,45.85,45.86,45.81,45.86,90200.0,30.7788,30.7855,30.7519,30.7855,90200.0
2009-09-09 14:00:00,45.86,45.88,45.84,45.85,83600.0,30.7855,30.7989,30.772,30.7788,83600.0
2009-09-09 14:05:00,45.85,45.88,45.76,45.76,129000.0,30.7788,30.7989,30.7183,30.7183,129000.0
2009-09-09 14:10:00,45.76,45.78,45.67,45.68,195100.0,30.7183,30.7318,30.6579,30.6646,195100.0
2009-09-09 14:15:00,45.68,45.69,45.66,45.67,210800.0,30.6646,30.6713,30.6512,30.6579,210800.0
2009-09-09 14:20:00,45.66,45.72,45.66,45.69,306300.0,30.6512,30.6915,30.6512,30.6713,306300.0
2009-09-09 14:25:00,45.68,45.73,45.59,45.6,338500.0,30.6646,30.6982,30.6042,30.6109,338500.0
2009-09-09 14:30:00,45.59,45.65,45.59,45.61,420100.0,30.6042,30.6445,30.6042,30.6176,420100.0
2009-09-09 14:35:00,45.61,45.73,45.6,45.72,139000.0,30.6176,30.6982,30.6109,30.6915,139000.0
2009-09-09 14:40:00,45.72,45.77,45.68,45.75,131500.0,30.6915,30.725,30.6646,30.7116,131500.0
2009-09-09 14:45:00,45.75,45.78,45.73,45.77,189300.0,30.7116,30.7318,30.6982,30.725,189300.0
2009-09-09 14:50:00,45.77,45.78,45.74,45.78,147700.0,30.725,30.7318,30.7049,30.7318,147700.0
2009-09-09 14:55:00,45.78,45.78,45.72,45.76,226500.0,30.7318,30.7318,30.6915,30.7183,226500.0
2009-09-09 15:00:00,45.77,45.83,45.76,45.83,155400.0,30.725,30.7653,30.7183,30.7653,155400.0
2009-09-09 15:05:00,45.83,45.93,45.82,45.93,177800.0,30.7653,30.8325,30.7586,30.8325,177800.0
2009-09-09 15:10:00,45.93,46.09,45.92,46.06,367300.0,30.8325,30.9399,30.8257,30.9197,367300.0
2009-09-09 15:15:00,46.05,46.11,46.05,46.08,125900.0,30.913,30.9533,30.913,30.9331,125900.0
2009-09-09 15:20:00,46.08,46.11,46.05,46.08,346900.0,30.9331,30.9533,30.913,30.9331,346900.0
2009-09-09 15:25:00,46.09,46.14,46.04,46.06,92600.0,30.9399,30.9734,30.9063,30.9197,92600.0
2009-09-09 15:30:00,46.07,46.08,46.0,46.01,219600.0,30.9264,30.9331,30.8794,30.8862,219600.0
2009-09-09 15:35:00,46.01,46.09,46.0,46.09,112100.0,30.8862,30.9399,30.8794,30.9399,112100.0
2009-09-09 15:40:00,46.09,46.18,46.08,46.13,273000.0,30.9399,31.0003,30.9331,30.9667,273000.0
2009-09-09 15:45:00,46.13,46.25,46.12,46.24,192000.0,30.9667,31.0473,30.96,31.0406,192000.0
2009-09-09 15:50:00,46.23,46.29,46.2,46.2,573000.0,31.0338,31.0741,31.0137,31.0137,573000.0
2009-09-09 15:55:00,46.2,46.27,46.13,46.21,507300.0,31.0137,31.0607,30.9667,31.0204,507300.0
2009-09-10 09:30:00,46.14,46.31,45.89,46.25,451500.0,30.9734,31.0875,30.8056,31.0473,451500.0
2009-09-10 09:35:00,46.25,46.43,46.2,46.2,402800.0,31.0473,31.1681,31.0137,31.0137,402800.0
2009-09-10 09:40:00,46.2,46.31,46.19,46.26,186800.0,31.0137,31.0875,31.007,31.054,186800.0
2009-09-10 09:45:00,46.26,46.35,46.18,46.25,488000.0,31.054,31.1144,31.0003,31.0473,488000.0
2009-09-10 09:50:00,46.25,46.28,46.0,46.07,376800.0,31.0473,31.0674,30.8794,30.9264,376800.0
2009-09-10 09:55:00,46.08,46.11,46.03,46.09,344800.0,30.9331,30.9533,30.8996,30.9399,344800.0
2009-09-10 10:00:00,46.1,46.35,46.09,46.32,172000.0,30.9466,31.1144,30.9399,31.0943,172000.0
2009-09-10 10:05:00,46.31,46.47,46.24,46.45,282100.0,31.0875,31.195,31.0406,31.1815,282100.0
2009-09-10 10:10:00,46.45,46.49,46.36,46.38,234100.0,31.1815,31.2084,31.1211,31.1345,234100.0
2009-09-10 10:15:00,46.39,46.41,46.25,46.29,158900.0,31.1413,31.1547,31.0473,31.0741,158900.0
2009-09-10 10:20:00,46.29,46.29,46.14,46.16,241500.0,31.0741,31.0741,30.9734,30.9869,241500.0
2009-09-10 10:25:00,46.17,46.29,46.17,46.21,120100.0,30.9936,31.0741,30.9936,31.0204,120100.0
2009-09-10 10:30:00,46.2,46.23,46.15,46.22,138900.0,31.0137,31.0338,30.9801,31.0271,138900.0
2009-09-10 10:35:00,46.22,46.37,46.21,46.35,100600.0,31.0271,31.1278,31.0204,31.1144,100600.0
2009-09-10 10:40:00,46.36,46.36,46.26,46.27,67400.0,31.1211,31.1211,31.054,31.0607,67400.0
2009-09-10 10:45:00,46.28,46.28,46.17,46.18,140300.0,31.0674,31.0674,30.9936,31.0003,140300.0
2009-09-10 10:50:00,46.17,46.25,46.17,46.21,132600.0,30.9936,31.0473,30.9936,31.0204,132600.0
2009-09-10 10:55:00,46.2,46.25,46.2,46.21,102200.0,31.0137,31.0473,31.0137,31.0204,102200.0
2009-09-10 11:00:00,46.22,46.29,46.2,46.29,123700.0,31.0271,31.0741,31.0137,31.0741,123700.0
2009-09-10 11:05:00,46.29,46.38,46.25,46.29,214200.0,31.0741,31.1345,31.0473,31.0741,214200.0
2009-09-10 11:10:00,46.29,46.29,46.12,46.16,223700.0,31.0741,31.0741,30.96,30.9869,223700.0
2009-09-10 11:15:00,46.16,46.17,46.12,46.14,117900.0,30.9869,30.9936,30.96,30.9734,117900.0
2009-09-10 11:20:00,46.15,46.19,46.12,46.13,139100.0,30.9801,31.007,30.96,30.9667,139100.0
2009-09-10 11:25:00,46.13,46.2,46.13,46.17,87700.0,30.9667,31.0137,30.9667,30.9936,87700.0
2009-09-10 11:30:00,46.18,46.24,46.16,46.24,122000.0,31.0003,31.0406,30.9869,31.0406,122000.0
2009-09-10 11:35:00,46.24,46.26,46.2,46.25,110000.0,31.0406,31.054,31.0137,31.0473,110000.0
2009-09-10 11:40:00,46.25,46.26,46.19,46.26,246300.0,31.0473,31.054,31.007,31.054,246300.0
2009-09-10 11:45:00,46.25,46.39,46.24,46.35,105900.0,31.0473,31.1413,31.0406,31.1144,105900.0
2009-09-10 11:50:00,46.33,46.34,46.27,46.29,91100.0,31.101,31.1077,31.0607,31.0741,91100.0
2009-09-10 11:55:00,46.29,46.29,46.25,46.29,36600.0,31.0741,31.0741,31.0473,31.0741,36600.0
2009-09-10 12:00:00,46.29,46.34,46.28,46.34,41000.0,31.0741,31.1077,31.0674,31.1077,41000.0
2009-09-10 12:05:00,46.33,46.35,46.32,46.32,48800.0,31.101,31.1144,31.0943,31.0943,48800.0
2009-09-10 12:10:00,46.32,46.33,46.24,46.26,61500.0,31.0943,31.101,31.0406,31.054,61500.0
2009-09-10 12:15:00,46.26,46.28,46.24,46.25,56200.0,31.054,31.0674,31.0406,31.0473,56200.0
2009-09-10 12:20:00,46.24,46.25,46.19,46.2,90900.0,31.0406,31.0473,31.007,31.0137,90900.0
2009-09-10 12:25:00,46.2,46.22,46.2,46.2,65800.0,31.0137,31.0271,31.0137,31.0137,65800.0
2009-09-10 12:30:00,46.2,46.27,46.2,46.25,68900.0,31.0137,31.0607,31.0137,31.0473,68900.0
2009-09-10 12:35:00,46.25,46.27,46.24,46.27,74700.0,31.0473,31.0607,31.0406,31.0607,74700.0
2009-09-10 12:40:00,46.27,46.28,46.26,46.26,72100.0,31.0607,31.0674,31.054,31.054,72100.0
2009-09-10 12:45:00,46.26,46.29,46.25,46.29,82300.0,31.054,31.0741,31.0473,31.0741,82300.0
2009-09-10 12:50:00,46.29,46.36,46.28,46.35,81600.0,31.0741,31.1211,31.0674,31.1144,81600.0
2009-09-10 12:55:00,46.35,46.37,46.33,46.33,84500.0,31.1144,31.1278,31.101,31.101,84500.0
2009-09-10 13:00:00,46.33,46.35,46.28,46.29,123900.0,31.101,31.1144,31.0674,31.0741,123900.0
2009-09-10 13:05:00,46.3,46.33,46.26,46.28,155000.0,31.0808,31.101,31.054,31.0674,155000.0
2009-09-10 13:10:00,46.27,46.33,46.26,46.33,98500.0,31.0607,31.101,31.054,31.101,98500.0
2009-09-10 13:15:00,46.33,46.39,46.28,46.28,196800.0,31.101,31.1413,31.0674,31.0674,196800.0
2009-09-10 13:20:00,46.28,46.29,46.25,46.29,77700.0,31.0674,31.0741,31.0473,31.0741,77700.0
2009-09-10 13:25:00,46.29,46.33,46.28,46.32,52500.0,31.0741,31.101,31.0674,31.0943,52500.0
2009-09-10 13:30:00,46.32,46.37,46.31,46.35,68800.0,31.0943,31.1278,31.0875,31.1144,68800.0
2009-09-10 13:35:00,46.35,46.38,46.35,46.36,62800.0,31.1144,31.1345,31.1144,31.1211,62800.0
2009-09-10 13:40:00,46.37,46.44,46.37,46.44,191800.0,31.1278,31.1748,31.1278,31.1748,191800.0
2009-09-10 13:45:00,46.44,46.54,46.44,46.53,202100.0,31.1748,31.2419,31.1748,31.2352,202100.0
2009-09-10 13:50:00,46.53,46.6,46.51,46.55,194600.0,31.2352,31.2822,31.2218,31.2487,194600.0
2009-09-10 13:55:00,46.55,46.64,46.55,46.64,92000.0,31.2487,31.3091,31.2487,31.3091,92000.0
2009-09-10 14:00:00,46.64,46.7,46.61,46.63,157600.0,31.3091,31.3494,31.2889,31.3024,157600.0
2009-09-10 14:05:00,46.64,46.67,46.6,46.67,205000.0,31.3091,31.3292,31.2822,31.3292,205000.0
2009-09-10 14:10:00,46.67,46.68,46.63,46.64,95500.0,31.3292,31.3359,31.3024,31.3091,95500.0
2009-09-10 14:15:00,46.65,46.67,46.64,46.65,97900.0,31.3158,31.3292,31.3091,31.3158,97900.0
2009-09-10 14:20:00,46.65,46.69,46.64,46.67,148000.0,31.3158,31.3426,31.3091,31.3292,148000.0
2009-09-10 14:25:00,46.67,46.73,46.66,46.68,130700.0,31.3292,31.3695,31.3225,31.3359,130700.0
2009-09-10 14:30:00,46.68,46.71,46.67,46.7,199400.0,31.3359,31.3561,31.3292,31.3494,199400.0
2009-09-10 14:35:00,46.7,46.71,46.66,46.69,99100.0,31.3494,31.3561,31.3225,31.3426,99100.0
2009-09-10 14:40:00,46.69,46.75,46.67,46.7,173700.0,31.3426,31.3829,31.3292,31.3494,173700.0
2009-09-10 14:45:00,46.7,46.71,46.64,46.65,54400.0,31.3494,31.3561,31.3091,31.3158,54400.0
2009-09-10 14:50:00,46.64,46.65,46.58,46.58,109100.0,31.3091,31.3158,31.2688,31.2688,109100.0
2009-09-10 14:55:00,46.58,46.59,46.54,46.54,124200.0,31.2688,31.2755,31.2419,31.2419,124200.0
2009-09-10 15:00:00,46.54,46.55,46.47,46.47,287500.0,31.2419,31.2487,31.195,31.195,287500.0
2009-09-10 15:05:00,46.47,46.49,46.43,46.44,202200.0,31.195,31.2084,31.1681,31.1748,202200.0
2009-09-10 15:10:00,46.46,46.53,46.44,46.53,127400.0,31.1882,31.2352,31.1748,31.2352,127400.0
2009-09-10 15:15:00,46.52,46.54,46.42,46.44,214000.0,31.2285,31.2419,31.1614,31.1748,214000.0
2009-09-10 15:20:00,46.43,46.49,46.43,46.48,87200.0,31.1681,31.2084,31.1681,31.2017,87200.0
2009-09-10 15:25:00,46.49,46.5,46.42,46.49,128000.0,31.2084,31.2151,31.1614,31.2084,128000.0
2009-09-10 15:30:00,46.5,46.63,46.49,46.63,165000.0,31.2151,31.3024,31.2084,31.3024,165000.0
2009-09-10 15:35:00,46.63,46.63,46.5,46.5,170700.0,31.3024,31.3024,31.2151,31.2151,170700.0
2009-09-10 15:40:00,46.51,46.55,46.5,46.54,131700.0,31.2218,31.2487,31.2151,31.2419,131700.0
2009-09-10 15:45:00,46.54,46.63,46.53,46.63,156900.0,31.2419,31.3024,31.2352,31.3024,156900.0
2009-09-10 15:50:00,46.63,46.69,46.62,46.64,405500.0,31.3024,31.3426,31.2956,31.3091,405500.0
2009-09-10 15:55:00,46.64,46.7,46.62,46.65,688100.0,31.3091,31.3494,31.2956,31.3158,688100.0
2009-09-11 09:30:00,46.68,46.68,46.3,46.38,397400.0,31.3359,31.3359,31.0808,31.1345,397400.0
2009-09-11 09:35:00,46.38,46.52,46.31,46.45,308100.0,31.1345,31.2285,31.0875,31.1815,308100.0
2009-09-11 09:40:00,46.45,46.52,46.37,46.51,432300.0,31.1815,31.2285,31.1278,31.2218,432300.0
2009-09-11 09:45:00,46.5,46.64,46.5,46.62,344400.0,31.2151,31.3091,31.2151,31.2956,344400.0
2009-09-11 09:50:00,46.62,46.69,46.55,46.66,242400.0,31.2956,31.3426,31.2487,31.3225,242400.0
2009-09-11 09:55:00,46.67,46.68,46.56,46.63,195700.0,31.3292,31.3359,31.2554,31.3024,195700.0
2009-09-11 10:00:00,46.62,46.71,46.47,46.54,238000.0,31.2956,31.3561,31.195,31.2419,238000.0
2009-09-11 10:05:00,46.54,46.54,46.36,46.45,169700.0,31.2419,31.2419,31.1211,31.1815,169700.0
2009-09-11 10:10:00,46.46,46.46,46.32,46.34,192200.0,31.1882,31.1882,31.0943,31.1077,192200.0
2009-09-11 10:15:00,46.34,46.46,46.33,46.42,85200.0,31.1077,31.1882,31.101,31.1614,85200.0
2009-09-11 10:20:00,46.43,46.49,46.41,46.44,158800.0,31.1681,31.2084,31.1547,31.1748,158800.0
2009-09-11 10:25:00,46.45,46.46,46.38,46.41,127100.0,31.1815,31.1882,31.1345,31.1547,127100.0
2009-09-11 10:30:00,46.41,46.51,46.37,46.47,177300.0,31.1547,31.2218,31.1278,31.195,177300.0
2009-09-11 10:35:00,46.47,46.61,46.46,46.6,98000.0,31.195,31.2889,31.1882,31.2822,98000.0
2009-09-11 10:40:00,46.61,46.63,46.52,46.53,91500.0,31.2889,31.3024,31.2285,31.2352,91500.0
2009-09-11 10:45:00,46.52,46.6,46.52,46.58,108400.0,31.2285,31.2822,31.2285,31.2688,108400.0
2009-09-11 10:50:00,46.58,46.59,46.47,46.52,101100.0,31.2688,31.2755,31.195,31.2285,101100.0
2009-09-11 10:55:00,46.52,46.57,46.48,46.51,71600.0,31.2285,31.2621,31.2017,31.2218,71600.0
2009-09-11 11:00:00,46.51,46.51,46.44,46.45,86600.0,31.2218,31.2218,31.1748,31.1815,86600.0
2009-09-11 11:05:00,46.46,46.5,46.44,46.44,147000.0,31.1882,31.2151,31.1748,31.1748,147000.0
2009-09-11 11:10:00,46.44,46.5,46.44,46.49,150600.0,31.1748,31.2151,31.1748,31.2084,150600.0
2009-09-11 11:15:00,46.49,46.52,46.44,46.45,82900.0,31.2084,31.2285,31.1748,31.1815,82900.0
2009-09-11 11:20:00,46.45,46.46,46.41,46.43,35200.0,31.1815,31.1882,31.1547,31.1681,35200.0
2009-09-11 11:25:00,46.43,46.43,46.33,46.34,131600.0,31.1681,31.1681,31.101,31.1077,131600.0
2009-09-11 11:30:00,46.35,46.35,46.27,46.28,137200.0,31.1144,31.1144,31.0607,31.0674,137200.0
2009-09-11 11:35:00,46.28,46.29,46.26,46.29,101900.0,31.0674,31.0741,31.054,31.0741,101900.0
2009-09-11 11:40:00,46.29,46.3,46.16,46.17,290000.0,31.0741,31.0808,30.9869,30.9936,290000.0
2009-09-11 11:45:00,46.18,46.2,46.05,46.06,234700.0,31.0003,31.0137,30.913,30.9197,234700.0
2009-09-11 11:50:00,46.06,46.09,46.04,46.08,171500.0,30.9197,30.9399,30.9063,30.9331,171500.0
2009-09-11 11:55:00,46.08,46.11,46.03,46.07,144300.0,30.9331,30.9533,30.8996,30.9264,144300.0
2009-09-11 12:00:00,46.06,46.13,46.06,46.11,158600.0,30.9197,30.9667,30.9197,30.9533,158600.0
2009-09-11 12:05:00,46.11,46.13,46.08,46.13,81500.0,30.9533,30.9667,30.9331,30.9667,81500.0
2009-09-11 12:10:00,46.13,46.15,46.11,46.13,43100.0,30.9667,30.9801,30.9533,30.9667,43100.0
2009-09-11 12:15:00,46.12,46.12,46.07,46.08,137500.0,30.96,30.96,30.9264,30.9331,137500.0
2009-09-11 12:20:00,46.09,46.1,46.01,46.04,110500.0,30.9399,30.9466,30.8862,30.9063,110500.0
2009-09-11 12:25:00,46.04,46.05,45.97,46.01,133500.0,30.9063,30.913,30.8593,30.8862,133500.0
2009-09-11 12:30:00,46.01,46.03,45.94,45.97,108400.0,30.8862,30.8996,30.8392,30.8593,108400.0
2009-09-11 12:35:00,45.97,46.02,45.92,45.93,113300.0,30.8593,30.8929,30.8257,30.8325,113300.0
2009-09-11 12:40:00,45.93,46.06,45.93,46.06,78900.0,30.8325,30.9197,30.8325,30.9197,78900.0
2009-09-11 12:45:00,46.06,46.09,46.03,46.09,54500.0,30.9197,30.9399,30.8996,30.9399,54500.0
2009-09-11 12:50:00,46.09,46.14,46.09,46.13,84400.0,30.9399,30.9734,30.9399,30.9667,84400.0
2009-09-11 12:55:00,46.14,46.18,46.13,46.14,80100.0,30.9734,31.0003,30.9667,30.9734,80100.0
2009-09-11 13:00:00,46.14,46.22,46.13,46.2,54300.0,30.9734,31.0271,30.9667,31.0137,54300.0
2009-09-11 13:05:00,46.2,46.21,46.15,46.19,74200.0,31.0137,31.0204,30.9801,31.007,74200.0
2009-09-11 13:10:00,46.18,46.23,46.18,46.21,35800.0,31.0003,31.0338,31.0003,31.0204,35800.0
2009-09-11 13:15:00,46.21,46.34,46.2,46.29,125100.0,31.0204,31.1077,31.0137,31.0741,125100.0
2009-09-11 13:20:00,46.29,46.31,46.27,46.29,52800.0,31.0741,31.0875,31.0607,31.0741,52800.0
2009-09-11 13:25:00,46.29,46.32,46.28,46.32,34400.0,31.0741,31.0943,31.0674,31.0943,34400.0
2009-09-11 13:30:00,46.31,46.35,46.3,46.35,62800.0,31.0875,31.1144,31.0808,31.1144,62800.0
2009-09-11 13:35:00,46.35,46.38,46.33,46.33,56300.0,31.1144,31.1345,31.101,31.101,56300.0
2009-09-11 13:40:00,46.33,46.34,46.24,46.29,85600.0,31.101,31.1077,31.0406,31.0741,85600.0
2009-09-11 13:45:00,46.3,46.34,46.27,46.28,69600.0,31.0808,31.1077,31.0607,31.0674,69600.0
2009-09-11 13:50:00,46.28,46.33,46.25,46.32,68100.0,31.0674,31.101,31.0473,31.0943,68100.0
2009-09-11 13:55:00,46.32,46.32,46.19,46.19,73600.0,31.0943,31.0943,31.007,31.007,73600.0
2009-09-11 14:00:00,46.19,46.28,46.19,46.28,86200.0,31.007,31.0674,31.007,31.0674,86200.0
2009-09-11 14:05:00,46.28,46.28,46.2,46.26,58600.0,31.0674,31.0674,31.0137,31.054,58600.0
2009-09-11 14:10:00,46.25,46.32,46.24,46.31,42800.0,31.0473,31.0943,31.0406,31.0875,42800.0
2009-09-11 14:15:00,46.3,46.38,46.3,46.37,80000.0,31.0808,31.1345,31.0808,31.1278,80000.0
2009-09-11 14:20:00,46.37,46.44,46.35,46.39,143800.0,31.1278,31.1748,31.1144,31.1413,143800.0
2009-09-11 14:25:00,46.4,46.4,46.36,46.39,58500.0,31.148,31.148,31.1211,31.1413,58500.0
2009-09-11 14:30:00,46.39,46.49,46.38,46.48,54600.0,31.1413,31.2084,31.1345,31.2017,54600.0
2009-09-11 14:35:00,46.48,46.49,46.46,46.47,53800.0,31.2017,31.2084,31.1882,31.195,53800.0
2009-09-11 14:40:00,46.46,46.47,46.39,46.41,100200.0,31.1882,31.195,31.1413,31.1547,100200.0
2009-09-11 14:45:00,46.42,46.43,46.36,46.38,51500.0,31.1614,31.1681,31.1211,31.1345,51500.0
2009-09-11 14:50:00,46.39,46.44,46.38,46.41,82900.0,31.1413,31.1748,31.1345,31.1547,82900.0
2009-09-11 14:55:00,46.42,46.42,46.34,46.37,96700.0,31.1614,31.1614,31.1077,31.1278,96700.0
2009-09-11 15:00:00,46.37,46.42,46.37,46.41,38100.0,31.1278,31.1614,31.1278,31.1547,38100.0
2009-09-11 15:05:00,46.41,46.44,46.4,46.42,51100.0,31.1547,31.1748,31.148,31.1614,51100.0
2009-09-11 15:10:00,46.42,46.45,46.42,46.45,84100.0,31.1614,31.1815,31.1614,31.1815,84100.0
2009-09-11 15:15:00,46.45,46.47,46.44,46.44,117400.0,31.1815,31.195,31.1748,31.1748,117400.0
2009-09-11 15:20:00,46.45,46.55,46.45,46.52,191700.0,31.1815,31.2487,31.1815,31.2285,191700.0
2009-09-11 15:25:00,46.53,46.59,46.51,46.59,86500.0,31.2352,31.2755,31.2218,31.2755,86500.0
2009-09-11 15:30:00,46.59,46.61,46.58,46.59,109400.0,31.2755,31.2889,31.2688,31.2755,109400.0
2009-09-11 15:35:00,46.6,46.6,46.52,46.55,163700.0,31.2822,31.2822,31.2285,31.2487,163700.0
2009-09-11 15:40:00,46.55,46.64,46.54,46.63,180800.0,31.2487,31.3091,31.2419,31.3024,180800.0
2009-09-11 15:45:00,46.64,46.65,46.6,46.64,152500.0,31.3091,31.3158,31.2822,31.3091,152500.0
2009-09-11 15:50:00,46.64,46.64,46.61,46.62,146200.0,31.3091,31.3091,31.2889,31.2956,146200.0
2009-09-11 15:55:00,46.62,46.7,46.58,46.62,335800.0,31.2956,31.3494,31.2688,31.2956,335800.0
2009-09-14 09:30:00,46.22,46.48,46.16,46.43,213400.0,31.0271,31.2017,30.9869,31.1681,213400.0
2009-09-14 09:35:00,46.44,46.47,46.11,46.11,360300.0,31.1748,31.195,30.9533,30.9533,360300.0
2009-09-14 09:40:00,46.11,46.35,46.1,46.29,224500.0,30.9533,31.1144,30.9466,31.0741,224500.0
2009-09-14 09:45:00,46.29,46.31,46.11,46.14,199200.0,31.0741,31.0875,30.9533,30.9734,199200.0
2009-09-14 09:50:00,46.14,46.16,46.01,46.1,205000.0,30.9734,30.9869,30.8862,30.9466,205000.0
2009-09-14 09:55:00,46.1,46.23,46.07,46.23,132500.0,30.9466,31.0338,30.9264,31.0338,132500.0
2009-09-14 10:00:00,46.23,46.23,46.09,46.1,171800.0,31.0338,31.0338,30.9399,30.9466,171800.0
2009-09-14 10:05:00,46.1,46.21,46.05,46.2,163700.0,30.9466,31.0204,30.913,31.0137,163700.0
2009-09-14 10:10:00,46.2,46.2,46.04,46.06,206800.0,31.0137,31.0137,30.9063,30.9197,206800.0
2009-09-14 10:15:00,46.06,46.2,46.05,46.19,122500.0,30.9197,31.0137,30.913,31.007,122500.0
2009-09-14 10:20:00,46.2,46.22,46.07,46.09,298500.0,31.0137,31.0271,30.9264,30.9399,298500.0
2009-09-14 10:25:00,46.09,46.12,46.07,46.1,198600.0,30.9399,30.96,30.9264,30.9466,198600.0
2009-09-14 10:30:00,46.1,46.13,46.05,46.12,162600.0,30.9466,30.9667,30.913,30.96,162600.0
2009-09-14 10:35:00,46.13,46.13,46.09,46.09,102700.0,30.9667,30.9667,30.9399,30.9399,102700.0
2009-09-14 10:40:00,46.09,46.13,46.06,46.12,139500.0,30.9399,30.9667,30.9197,30.96,139500.0
2009-09-14 10:45:00,46.12,46.18,46.08,46.17,284900.0,30.96,31.0003,30.9331,30.9936,284900.0
2009-09-14 10:50:00,46.17,46.17,46.09,46.1,261000.0,30.9936,30.9936,30.9399,30.9466,261000.0
2009-09-14 10:55:00,46.1,46.13,46.03,46.05,274000.0,30.9466,30.9667,30.8996,30.913,274000.0
2009-09-14 11:00:00,46.05,46.05,46.0,46.02,248100.0,30.913,30.913,30.8794,30.8929,248100.0
2009-09-14 11:05:00,46.02,46.07,46.01,46.03,208900.0,30.8929,30.9264,30.8862,30.8996,208900.0
2009-09-14 11:10:00,46.04,46.04,46.01,46.02,91100.0,30.9063,30.9063,30.8862,30.8929,91100.0
2009-09-14 11:15:00,46.02,46.11,46.02,46.1,159900.0,30.8929,30.9533,30.8929,30.9466,159900.0
2009-09-14 11:20:00,46.1,46.12,45.99,45.99,200000.0,30.9466,30.96,30.8727,30.8727,200000.0
2009-09-14 11:25:00,45.99,46.03,45.97,45.99,126700.0,30.8727,30.8996,30.8593,30.8727,126700.0
2009-09-14 11:30:00,46.0,46.01,45.99,46.0,77200.0,30.8794,30.8862,30.8727,30.8794,77200.0
2009-09-14 11:35:00,45.99,46.01,45.98,45.98,78300.0,30.8727,30.8862,30.866,30.866,78300.0
2009-09-14 11:40:00,45.98,45.99,45.9,45.9,123400.0,30.866,30.8727,30.8123,30.8123,123400.0
2009-09-14 11:45:00,45.9,45.91,45.82,45.83,157100.0,30.8123,30.819,30.7586,30.7653,157100.0
2009-09-14 11:50:00,45.82,45.86,45.82,45.85,102500.0,30.7586,30.7855,30.7586,30.7788,102500.0
2009-09-14 11:55:00,45.84,45.85,45.8,45.81,104500.0,30.772,30.7788,30.7452,30.7519,104500.0
2009-09-14 12:00:00,45.81,45.85,45.81,45.83,58000.0,30.7519,30.7788,30.7519,30.7653,58000.0
2009-09-14 12:05:00,45.83,45.86,45.83,45.86,69700.0,30.7653,30.7855,30.7653,30.7855,69700.0
2009-09-14 12:10:00,45.87,45.91,45.86,45.9,46700.0,30.7922,30.819,30.7855,30.8123,46700.0
2009-09-14 12:15:00,45.91,45.92,45.9,45.91,30600.0,30.819,30.8257,30.8123,30.819,30600.0
2009-09-14 12:20:00,45.91,45.92,45.91,45.92,29500.0,30.819,30.8257,30.819,30.8257,29500.0
2009-09-14 12:25:00,45.91,45.94,45.91,45.94,40900.0,30.819,30.8392,30.819,30.8392,40900.0
2009-09-14 12:30:00,45.94,46.0,45.93,46.0,67300.0,30.8392,30.8794,30.8325,30.8794,67300.0
2009-09-14 12:35:00,46.0,46.0,45.98,45.98,46200.0,30.8794,30.8794,30.866,30.866,46200.0
2009-09-14 12:40:00,45.98,46.0,45.98,45.99,52000.0,30.866,30.8794,30.866,30.8727,52000.0
2009-09-14 12:45:00,45.99,46.0,45.93,45.96,119500.0,30.8727,30.8794,30.8325,30.8526,119500.0
2009-09-14 12:50:00,45.96,45.99,45.96,45.98,34200.0,30.8526,30.8727,30.8526,30.866,34200.0
2009-09-14 12:55:00,45.99,46.0,45.98,46.0,32500.0,30.8727,30.8794,30.866,30.8794,32500.0
2009-09-14 13:00:00,45.99,46.0,45.97,45.98,40200.0,30.8727,30.8794,30.8593,30.866,40200.0
2009-09-14 13:05:00,45.98,45.98,45.96,45.98,21700.0,30.866,30.866,30.8526,30.866,21700.0
2009-09-14 13:10:00,45.98,46.03,45.97,46.01,83900.0,30.866,30.8996,30.8593,30.8862,83900.0
2009-09-14 13:15:00,46.02,46.02,45.95,45.95,52700.0,30.8929,30.8929,30.8459,30.8459,52700.0
2009-09-14 13:20:00,45.95,45.97,45.9,45.9,138100.0,30.8459,30.8593,30.8123,30.8123,138100.0
2009-09-14 13:25:00,45.9,45.91,45.88,45.91,101300.0,30.8123,30.819,30.7989,30.819,101300.0
2009-09-14 13:30:00,45.91,45.91,45.86,45.89,80900.0,30.819,30.819,30.7855,30.8056,80900.0
2009-09-14 13:35:00,45.89,46.04,45.89,46.03,288200.0,30.8056,30.9063,30.8056,30.8996,288200.0
2009-09-14 13:40:00,46.04,46.04,45.93,45.94,99700.0,30.9063,30.9063,30.8325,30.8392,99700.0
2009-09-14 13:45:00,45.94,45.98,45.94,45.96,39900.0,30.8392,30.866,30.8392,30.8526,39900.0
2009-09-14 13:50:00,45.96,46.01,45.94,45.96,117500.0,30.8526,30.8862,30.8392,30.8526,117500.0
2009-09-14 13:55:00,45.96,45.97,45.92,45.97,105300.0,30.8526,30.8593,30.8257,30.8593,105300.0
2009-09-14 14:00:00,45.96,45.97,45.9,45.93,42800.0,30.8526,30.8593,30.8123,30.8325,42800.0
2009-09-14 14:05:00,45.94,45.98,45.94,45.96,56200.0,30.8392,30.866,30.8392,30.8526,56200.0
2009-09-14 14:10:00,45.96,46.0,45.96,46.0,37100.0,30.8526,30.8794,30.8526,30.8794,37100.0
2009-09-14 14:15:00,45.99,46.0,45.99,46.0,30700.0,30.8727,30.8794,30.8727,30.8794,30700.0
2009-09-14 14:20:00,46.0,46.0,45.99,45.99,34600.0,30.8794,30.8794,30.8727,30.8727,34600.0
2009-09-14 14:25:00,45.99,46.12,45.99,46.12,174300.0,30.8727,30.96,30.8727,30.96,174300.0
2009-09-14 14:30:00,46.12,46.16,46.1,46.14,89800.0,30.96,30.9869,30.9466,30.9734,89800.0
2009-09-14 14:35:00,46.14,46.15,46.13,46.15,41900.0,30.9734,30.9801,30.9667,30.9801,41900.0
2009-09-14 14:40:00,46.15,46.2,46.14,46.18,93800.0,30.9801,31.0137,30.9734,31.0003,93800.0
2009-09-14 14:45:00,46.18,46.22,46.16,46.2,139800.0,31.0003,31.0271,30.9869,31.0137,139800.0
2009-09-14 14:50:00,46.2,46.24,46.19,46.22,230100.0,31.0137,31.0406,31.007,31.0271,230100.0
2009-09-14 14:55:00,46.21,46.26,46.18,46.19,153100.0,31.0204,31.054,31.0003,31.007,153100.0
2009-09-14 15:00:00,46.18,46.19,46.13,46.14,73300.0,31.0003,31.007,30.9667,30.9734,73300.0
2009-09-14 15:05:00,46.13,46.14,46.05,46.05,203000.0,30.9667,30.9734,30.913,30.913,203000.0
2009-09-14 15:10:00,46.04,46.08,46.03,46.08,216300.0,30.9063,30.9331,30.8996,30.9331,216300.0
2009-09-14 15:15:00,46.08,46.17,46.07,46.16,237400.0,30.9331,30.9936,30.9264,30.9869,237400.0
2009-09-14 15:20:00,46.17,46.21,46.1,46.11,198800.0,30.9936,31.0204,30.9466,30.9533,198800.0
2009-09-14 15:25:00,46.11,46.13,46.05,46.05,143700.0,30.9533,30.9667,30.913,30.913,143700.0
2009-09-14 15:30:00,46.04,46.09,46.04,46.06,110400.0,30.9063,30.9399,30.9063,30.9197,110400.0
2009-09-14 15:35:00,46.06,46.08,46.05,46.08,92800.0,30.9197,30.9331,30.913,30.9331,92800.0
2009-09-14 15:40:00,46.07,46.15,46.07,46.14,167500.0,30.9264,30.9801,30.9264,30.9734,167500.0
2009-09-14 15:45:00,46.14,46.15,46.05,46.08,256500.0,30.9734,30.9801,30.913,30.9331,256500.0
2009-09-14 15:50:00,46.08,46.22,46.08,46.2,450000.0,30.9331,31.0271,30.9331,31.0137,450000.0
2009-09-14 15:55:00,46.2,46.22,46.15,46.22,479700.0,31.0137,31.0271,30.9801,31.0271,479700.0
2009-09-15 09:30:00,46.08,46.1,45.75,45.86,587700.0,30.9331,30.9466,30.7116,30.7855,587700.0
2009-09-15 09:35:00,45.86,46.05,45.81,46.0,361800.0,30.7855,30.913,30.7519,30.8794,361800.0
2009-09-15 09:40:00,46.0,46.13,45.96,46.01,256600.0,30.8794,30.9667,30.8526,30.8862,256600.0
2009-09-15 09:45:00,46.0,46.09,45.95,45.96,212300.0,30.8794,30.9399,30.8459,30.8526,212300.0
2009-09-15 09:50:00,45.97,46.03,45.9,45.97,231100.0,30.8593,30.8996,30.8123,30.8593,231100.0
2009-09-15 09:55:00,45.97,45.97,45.87,45.91,217100.0,30.8593,30.8593,30.7922,30.819,217100.0
2009-09-15 10:00:00,45.91,45.91,45.79,45.81,422500.0,30.819,30.819,30.7385,30.7519,422500.0
2009-09-15 10:05:00,45.82,45.89,45.77,45.88,212900.0,30.7586,30.8056,30.725,30.7989,212900.0
2009-09-15 10:10:00,45.87,45.94,45.84,45.86,261700.0,30.7922,30.8392,30.772,30.7855,261700.0
2009-09-15 10:15:00,45.85,45.88,45.71,45.73,313100.0,30.7788,30.7989,30.6848,30.6982,313100.0
2009-09-15 10:20:00,45.73,45.84,45.71,45.83,224300.0,30.6982,30.772,30.6848,30.7653,224300.0
2009-09-15 10:25:00,45.83,45.92,45.81,45.88,225900.0,30.7653,30.8257,30.7519,30.7989,225900.0
2009-09-15 10:30:00,45.88,45.96,45.84,45.95,129400.0,30.7989,30.8526,30.772,30.8459,129400.0
2009-09-15 10:35:00,45.94,45.97,45.91,45.94,59600.0,30.8392,30.8593,30.819,30.8392,59600.0
2009-09-15 10:40:00,45.93,46.01,45.92,45.95,158100.0,30.8325,30.8862,30.8257,30.8459,158100.0
2009-09-15 10:45:00,45.95,46.03,45.92,46.0,175100.0,30.8459,30.8996,30.8257,30.8794,175100.0
2009-09-15 10:50:00,46.0,46.01,45.9,45.9,107600.0,30.8794,30.8862,30.8123,30.8123,107600.0
2009-09-15 10:55:00,45.9,46.02,45.9,46.02,135900.0,30.8123,30.8929,30.8123,30.8929,135900.0
2009-09-15 11:00:00,46.02,46.03,45.92,45.92,169200.0,30.8929,30.8996,30.8257,30.8257,169200.0
2009-09-15 11:05:00,45.92,45.94,45.88,45.9,166500.0,30.8257,30.8392,30.7989,30.8123,166500.0
2009-09-15 11:10:00,45.89,45.91,45.86,45.86,84000.0,30.8056,30.819,30.7855,30.7855,84000.0
2009-09-15 11:15:00,45.85,45.87,45.82,45.85,106300.0,30.7788,30.7922,30.7586,30.7788,106300.0
2009-09-15 11:20:00,45.85,45.94,45.84,45.85,178100.0,30.7788,30.8392,30.772,30.7788,178100.0
2009-09-15 11:25:00,45.85,45.86,45.76,45.77,95200.0,30.7788,30.7855,30.7183,30.725,95200.0
2009-09-15 11:30:00,45.77,45.8,45.77,45.78,91000.0,30.725,30.7452,30.725,30.7318,91000.0
2009-09-15 11:35:00,45.79,45.84,45.78,45.81,64800.0,30.7385,30.772,30.7318,30.7519,64800.0
2009-09-15 11:40:00,45.82,45.84,45.81,45.83,45800.0,30.7586,30.772,30.7519,30.7653,45800.0
2009-09-15 11:45:00,45.83,45.92,45.83,45.91,84500.0,30.7653,30.8257,30.7653,30.819,84500.0
2009-09-15 11:50:00,45.92,45.95,45.86,45.86,92100.0,30.8257,30.8459,30.7855,30.7855,92100.0
2009-09-15 11:55:00,45.86,45.91,45.84,45.86,76300.0,30.7855,30.819,30.772,30.7855,76300.0
2009-09-15 12:00:00,45.86,45.89,45.82,45.82,115000.0,30.7855,30.8056,30.7586,30.7586,115000.0
2009-09-15 12:05:00,45.82,45.83,45.79,45.79,130700.0,30.7586,30.7653,30.7385,30.7385,130700.0
2009-09-15 12:10:00,45.79,45.8,45.78,45.79,49600.0,30.7385,30.7452,30.7318,30.7385,49600.0
2009-09-15 12:15:00,45.78,45.81,45.78,45.78,117600.0,30.7318,30.7519,30.7318,30.7318,117600.0
2009-09-15 12:20:00,45.78,45.79,45.77,45.78,53200.0,30.7318,30.7385,30.725,30.7318,53200.0
2009-09-15 12:25:00,45.77,45.78,45.75,45.76,57200.0,30.725,30.7318,30.7116,30.7183,57200.0
2009-09-15 12:30:00,45.76,45.84,45.75,45.84,142500.0,30.7183,30.772,30.7116,30.772,142500.0
2009-09-15 12:35:00,45.83,45.84,45.76,45.78,58100.0,30.7653,30.772,30.7183,30.7318,58100.0
2009-09-15 12:40:00,45.78,45.85,45.77,45.85,67700.0,30.7318,30.7788,30.725,30.7788,67700.0
2009-09-15 12:45:00,45.85,45.89,45.85,45.89,54500.0,30.7788,30.8056,30.7788,30.8056,54500.0
2009-09-15 12:50:00,45.88,45.93,45.88,45.92,160500.0,30.7989,30.8325,30.7989,30.8257,160500.0
2009-09-15 12:55:00,45.92,45.97,45.92,45.95,105200.0,30.8257,30.8593,30.8257,30.8459,105200.0
2009-09-15 13:00:00,45.95,45.97,45.9,45.92,119400.0,30.8459,30.8593,30.8123,30.8257,119400.0
2009-09-15 13:05:00,45.91,45.95,45.91,45.93,44300.0,30.819,30.8459,30.819,30.8325,44300.0
2009-09-15 13:10:00,45.93,45.94,45.87,45.9,181500.0,30.8325,30.8392,30.7922,30.8123,181500.0
2009-09-15 13:15:00,45.89,45.9,45.8,45.81,177400.0,30.8056,30.8123,30.7452,30.7519,177400.0
2009-09-15 13:20:00,45.81,45.88,45.81,45.86,98700.0,30.7519,30.7989,30.7519,30.7855,98700.0
2009-09-15 13:25:00,45.87,45.88,45.84,45.86,135300.0,30.7922,30.7989,30.772,30.7855,135300.0
2009-09-15 13:30:00,45.85,45.86,45.82,45.82,70500.0,30.7788,30.7855,30.7586,30.7586,70500.0
2009-09-15 13:35:00,45.83,45.88,45.82,45.88,81700.0,30.7653,30.7989,30.7586,30.7989,81700.0
2009-09-15 13:40:00,45.88,45.9,45.84,45.84,104100.0,30.7989,30.8123,30.772,30.772,104100.0
2009-09-15 13:45:00,45.84,45.87,45.83,45.83,90700.0,30.772,30.7922,30.7653,30.7653,90700.0
2009-09-15 13:50:00,45.83,45.85,45.82,45.83,73200.0,30.7653,30.7788,30.7586,30.7653,73200.0
2009-09-15 13:55:00,45.84,46.07,45.83,45.88,78900.0,30.772,30.9264,30.7653,30.7989,78900.0
2009-09-15 14:00:00,45.88,45.89,45.78,45.78,110800.0,30.7989,30.8056,30.7318,30.7318,110800.0
2009-09-15 14:05:00,45.78,45.8,45.75,45.78,118600.0,30.7318,30.7452,30.7116,30.7318,118600.0
2009-09-15 14:10:00,45.78,45.8,45.78,45.79,58800.0,30.7318,30.7452,30.7318,30.7385,58800.0
2009-09-15 14:15:00,45.79,45.84,45.77,45.82,144800.0,30.7385,30.772,30.725,30.7586,144800.0
2009-09-15 14:20:00,45.81,45.86,45.81,45.83,94600.0,30.7519,30.7855,30.7519,30.7653,94600.0
2009-09-15 14:25:00,45.83,45.93,45.83,45.93,157300.0,30.7653,30.8325,30.7653,30.8325,157300.0
2009-09-15 14:30:00,45.92,45.93,45.84,45.84,139900.0,30.8257,30.8325,30.772,30.772,139900.0
2009-09-15 14:35:00,45.84,45.85,45.78,45.8,207300.0,30.772,30.7788,30.7318,30.7452,207300.0
2009-09-15 14:40:00,45.79,45.81,45.79,45.79,77100.0,30.7385,30.7519,30.7385,30.7385,77100.0
2009-09-15 14:45:00,45.79,45.8,45.76,45.77,193600.0,30.7385,30.7452,30.7183,30.725,193600.0
2009-09-15 14:50:00,45.77,45.77,45.71,45.72,167700.0,30.725,30.725,30.6848,30.6915,167700.0
2009-09-15 14:55:00,45.71,45.76,45.71,45.75,107300.0,30.6848,30.7183,30.6848,30.7116,107300.0
2009-09-15 15:00:00,45.75,45.78,45.75,45.78,120000.0,30.7116,30.7318,30.7116,30.7318,120000.0
2009-09-15 15:05:00,45.77,45.8,45.76,45.78,157900.0,30.725,30.7452,30.7183,30.7318,157900.0
2009-09-15 15:10:00,45.77,45.81,45.77,45.8,119700.0,30.725,30.7519,30.725,30.7452,119700.0
2009-09-15 15:15:00,45.79,45.83,45.78,45.8,137400.0,30.7385,30.7653,30.7318,30.7452,137400.0
2009-09-15 15:20:00,45.8,45.94,45.8,45.9,252000.0,30.7452,30.8392,30.7452,30.8123,252000.0
2009-09-15 15:25:00,45.89,45.92,45.87,45.87,182500.0,30.8056,30.8257,30.7922,30.7922,182500.0
2009-09-15 15:30:00,45.88,45.89,45.79,45.79,306800.0,30.7989,30.8056,30.7385,30.7385,306800.0
2009-09-15 15:35:00,45.79,45.81,45.75,45.75,166400.0,30.7385,30.7519,30.7116,30.7116,166400.0
2009-09-15 15:40:00,45.75,45.76,45.69,45.73,254300.0,30.7116,30.7183,30.6713,30.6982,254300.0
2009-09-15 15:45:00,45.73,45.73,45.64,45.67,348000.0,30.6982,30.6982,30.6378,30.6579,348000.0
2009-09-15 15:50:00,45.67,45.82,45.66,45.82,380900.0,30.6579,30.7586,30.6512,30.7586,380900.0
2009-09-15 15:55:00,45.82,45.85,45.74,45.75,629900.0,30.7586,30.7788,30.7049,30.7116,629900.0
2009-09-16 09:30:00,45.84,45.84,45.3,45.41,660400.0,30.772,30.772,30.4095,30.4834,660400.0
2009-09-16 09:35:00,45.41,45.5,45.25,45.34,1103700.0,30.4834,30.5438,30.376,30.4364,1103700.0
2009-09-16 09:40:00,45.35,45.43,45.3,45.33,359100.0,30.4431,30.4968,30.4095,30.4297,359100.0
2009-09-16 09:45:00,45.34,45.34,45.21,45.24,435400.0,30.4364,30.4364,30.3491,30.3693,435400.0
2009-09-16 09:50:00,45.24,45.24,45.04,45.05,416200.0,30.3693,30.3693,30.235,30.2417,416200.0
2009-09-16 09:55:00,45.05,45.11,44.94,45.05,489200.0,30.2417,30.282,30.1679,30.2417,489200.0
2009-09-16 10:00:00,45.05,45.16,45.05,45.16,247700.0,30.2417,30.3156,30.2417,30.3156,247700.0
2009-09-16 10:05:00,45.15,45.21,45.13,45.19,278100.0,30.3088,30.3491,30.2954,30.3357,278100.0
2009-09-16 10:10:00,45.2,45.24,45.18,45.23,213600.0,30.3424,30.3693,30.329,30.3626,213600.0
2009-09-16 10:15:00,45.22,45.31,45.22,45.26,228800.0,30.3558,30.4163,30.3558,30.3827,228800.0
2009-09-16 10:20:00,45.26,45.27,45.12,45.12,345000.0,30.3827,30.3894,30.2887,30.2887,345000.0
2009-09-16 10:25:00,45.12,45.13,45.02,45.04,319300.0,30.2887,30.2954,30.2216,30.235,319300.0
2009-09-16 10:30:00,45.03,45.09,45.02,45.03,159300.0,30.2283,30.2686,30.2216,30.2283,159300.0
2009-09-16 10:35:00,45.03,45.15,45.02,45.15,122000.0,30.2283,30.3088,30.2216,30.3088,122000.0
2009-09-16 10:40:00,45.14,45.26,45.13,45.25,192100.0,30.3021,30.3827,30.2954,30.376,192100.0
2009-09-16 10:45:00,45.24,45.27,45.17,45.18,153000.0,30.3693,30.3894,30.3223,30.329,153000.0
2009-09-16 10:50:00,45.19,45.28,45.19,45.27,135700.0,30.3357,30.3961,30.3357,30.3894,135700.0
2009-09-16 10:55:00,45.27,45.31,45.26,45.3,212200.0,30.3894,30.4163,30.3827,30.4095,212200.0
2009-09-16 11:00:00,45.31,45.32,45.23,45.24,157800.0,30.4163,30.423,30.3626,30.3693,157800.0
2009-09-16 11:05:00,45.23,45.26,45.2,45.22,130600.0,30.3626,30.3827,30.3424,30.3558,130600.0
2009-09-16 11:10:00,45.23,45.26,45.21,45.25,139000.0,30.3626,30.3827,30.3491,30.376,139000.0
2009-09-16 11:15:00,45.24,45.3,45.24,45.3,252000.0,30.3693,30.4095,30.3693,30.4095,252000.0
2009-09-16 11:20:00,45.29,45.3,45.23,45.23,276200.0,30.4028,30.4095,30.3626,30.3626,276200.0
2009-09-16 11:25:00,45.23,45.25,45.19,45.19,189900.0,30.3626,30.376,30.3357,30.3357,189900.0
2009-09-16 11:30:00,45.2,45.25,45.19,45.24,178000.0,30.3424,30.376,30.3357,30.3693,178000.0
2009-09-16 11:35:00,45.24,45.26,45.24,45.24,156000.0,30.3693,30.3827,30.3693,30.3693,156000.0
2009-09-16 11:40:00,45.24,45.26,45.21,45.24,242000.0,30.3693,30.3827,30.3491,30.3693,242000.0
2009-09-16 11:45:00,45.25,45.3,45.23,45.24,319600.0,30.376,30.4095,30.3626,30.3693,319600.0
2009-09-16 11:50:00,45.23,45.24,45.12,45.12,325400.0,30.3626,30.3693,30.2887,30.2887,325400.0
2009-09-16 11:55:00,45.12,45.2,45.12,45.17,230500.0,30.2887,30.3424,30.2887,30.3223,230500.0
2009-09-16 12:00:00,45.16,45.24,45.1,45.24,357000.0,30.3156,30.3693,30.2753,30.3693,357000.0
2009-09-16 12:05:00,45.24,45.26,45.23,45.26,331800.0,30.3693,30.3827,30.3626,30.3827,331800.0
2009-09-16 12:10:00,45.26,45.31,45.21,45.31,251400.0,30.3827,30.4163,30.3491,30.4163,251400.0
2009-09-16 12:15:00,45.31,45.32,45.24,45.28,325100.0,30.4163,30.423,30.3693,30.3961,325100.0
2009-09-16 12:20:00,45.28,45.38,45.27,45.38,285100.0,30.3961,30.4632,30.3894,30.4632,285100.0
2009-09-16 12:25:00,45.39,45.46,45.38,45.42,247800.0,30.47,30.5169,30.4632,30.4901,247800.0
2009-09-16 12:30:00,45.43,45.45,45.36,45.39,260800.0,30.4968,30.5102,30.4498,30.47,260800.0
2009-09-16 12:35:00,45.4,45.45,45.39,45.45,291800.0,30.4767,30.5102,30.47,30.5102,291800.0
2009-09-16 12:40:00,45.44,45.48,45.44,45.45,116800.0,30.5035,30.5304,30.5035,30.5102,116800.0
2009-09-16 12:45:00,45.45,45.51,45.45,45.51,178700.0,30.5102,30.5505,30.5102,30.5505,178700.0
2009-09-16 12:50:00,45.51,45.53,45.51,45.52,79300.0,30.5505,30.5639,30.5505,30.5572,79300.0
2009-09-16 12:55:00,45.53,45.53,45.5,45.51,119100.0,30.5639,30.5639,30.5438,30.5505,119100.0
2009-09-16 13:00:00,45.51,45.54,45.51,45.52,157500.0,30.5505,30.5707,30.5505,30.5572,157500.0
2009-09-16 13:05:00,45.52,45.57,45.52,45.56,118200.0,30.5572,30.5908,30.5572,30.5841,118200.0
2009-09-16 13:10:00,45.57,45.59,45.55,45.59,72600.0,30.5908,30.6042,30.5774,30.6042,72600.0
2009-09-16 13:15:00,45.6,45.7,45.58,45.7,288700.0,30.6109,30.6781,30.5975,30.6781,288700.0
2009-09-16 13:20:00,45.69,45.77,45.69,45.77,277500.0,30.6713,30.725,30.6713,30.725,277500.0
2009-09-16 13:25:00,45.76,45.77,45.71,45.71,159100.0,30.7183,30.725,30.6848,30.6848,159100.0
2009-09-16 13:30:00,45.72,45.74,45.6,45.6,188800.0,30.6915,30.7049,30.6109,30.6109,188800.0
2009-09-16 13:35:00,45.61,45.63,45.52,45.63,179700.0,30.6176,30.6311,30.5572,30.6311,179700.0
2009-09-16 13:40:00,45.63,45.72,45.63,45.68,98100.0,30.6311,30.6915,30.6311,30.6646,98100.0
2009-09-16 13:45:00,45.68,45.7,45.67,45.68,45200.0,30.6646,30.6781,30.6579,30.6646,45200.0
2009-09-16 13:50:00,45.69,45.69,45.65,45.68,94400.0,30.6713,30.6713,30.6445,30.6646,94400.0
2009-09-16 13:55:00,45.67,45.72,45.67,45.72,96900.0,30.6579,30.6915,30.6579,30.6915,96900.0
2009-09-16 14:00:00,45.72,45.77,45.71,45.76,181500.0,30.6915,30.725,30.6848,30.7183,181500.0
2009-09-16 14:05:00,45.76,45.83,45.76,45.82,248100.0,30.7183,30.7653,30.7183,30.7586,248100.0
2009-09-16 14:10:00,45.81,45.86,45.8,45.86,201500.0,30.7519,30.7855,30.7452,30.7855,201500.0
2009-09-16 14:15:00,45.86,45.93,45.85,45.86,337500.0,30.7855,30.8325,30.7788,30.7855,337500.0
2009-09-16 14:20:00,45.87,45.9,45.86,45.89,217100.0,30.7922,30.8123,30.7855,30.8056,217100.0
2009-09-16 14:25:00,45.9,45.9,45.81,45.83,175100.0,30.8123,30.8123,30.7519,30.7653,175100.0
2009-09-16 14:30:00,45.84,45.87,45.81,45.83,165400.0,30.772,30.7922,30.7519,30.7653,165400.0
2009-09-16 14:35:00,45.83,45.84,45.79,45.83,97400.0,30.7653,30.772,30.7385,30.7653,97400.0
2009-09-16 14:40:00,45.84,45.85,45.8,45.8,125400.0,30.772,30.7788,30.7452,30.7452,125400.0
2009-09-16 14:45:00,45.8,45.81,45.76,45.81,115400.0,30.7452,30.7519,30.7183,30.7519,115400.0
2009-09-16 14:50:00,45.8,45.84,45.79,45.83,83600.0,30.7452,30.772,30.7385,30.7653,83600.0
2009-09-16 14:55:00,45.82,45.83,45.75,45.76,73100.0,30.7586,30.7653,30.7116,30.7183,73100.0
2009-09-16 15:00:00,45.75,45.8,45.71,45.78,163900.0,30.7116,30.7452,30.6848,30.7318,163900.0
2009-09-16 15:05:00,45.79,45.79,45.72,45.74,176400.0,30.7385,30.7385,30.6915,30.7049,176400.0
2009-09-16 15:10:00,45.74,45.78,45.73,45.76,105000.0,30.7049,30.7318,30.6982,30.7183,105000.0
2009-09-16 15:15:00,45.76,45.76,45.71,45.72,139300.0,30.7183,30.7183,30.6848,30.6915,139300.0
2009-09-16 15:20:00,45.72,45.77,45.7,45.77,219800.0,30.6915,30.725,30.6781,30.725,219800.0
2009-09-16 15:25:00,45.77,45.77,45.71,45.71,103900.0,30.725,30.725,30.6848,30.6848,103900.0
2009-09-16 15:30:00,45.71,45.72,45.57,45.61,509300.0,30.6848,30.6915,30.5908,30.6176,509300.0
2009-09-16 15:35:00,45.61,45.67,45.52,45.6,593700.0,30.6176,30.6579,30.5572,30.6109,593700.0
2009-09-16 15:40:00,45.6,45.61,45.51,45.55,289600.0,30.6109,30.6176,30.5505,30.5774,289600.0
2009-09-16 15:45:00,45.55,45.62,45.54,45.62,198300.0,30.5774,30.6244,30.5707,30.6244,198300.0
2009-09-16 15:50:00,45.61,45.71,45.61,45.66,372400.0,30.6176,30.6848,30.6176,30.6512,372400.0
2009-09-16 15:55:00,45.66,45.72,45.62,45.72,582500.0,30.6512,30.6915,30.6244,30.6915,582500.0
2009-09-17 09:30:00,45.5,45.53,45.34,45.41,412300.0,30.5438,30.5639,30.4364,30.4834,412300.0
2009-09-17 09:35:00,45.41,45.54,45.38,45.51,221800.0,30.4834,30.5707,30.4632,30.5505,221800.0
2009-09-17 09:40:00,45.51,45.53,45.33,45.36,328100.0,30.5505,30.5639,30.4297,30.4498,328100.0
2009-09-17 09:45:00,45.36,45.42,45.23,45.4,221400.0,30.4498,30.4901,30.3626,30.4767,221400.0
2009-09-17 09:50:00,45.4,45.55,45.38,45.55,125500.0,30.4767,30.5774,30.4632,30.5774,125500.0
2009-09-17 09:55:00,45.55,45.56,45.4,45.5,219700.0,30.5774,30.5841,30.4767,30.5438,219700.0
2009-09-17 10:00:00,45.5,45.63,45.34,45.38,338900.0,30.5438,30.6311,30.4364,30.4632,338900.0
2009-09-17 10:05:00,45.39,45.57,45.36,45.46,184000.0,30.47,30.5908,30.4498,30.5169,184000.0
2009-09-17 10:10:00,45.47,45.59,45.46,45.57,151500.0,30.5237,30.6042,30.5169,30.5908,151500.0
2009-09-17 10:15:00,45.58,45.65,45.52,45.53,186800.0,30.5975,30.6445,30.5572,30.5639,186800.0
2009-09-17 10:20:00,45.52,45.59,45.5,45.53,160600.0,30.5572,30.6042,30.5438,30.5639,160600.0
2009-09-17 10:25:00,45.53,45.53,45.44,45.49,204100.0,30.5639,30.5639,30.5035,30.5371,204100.0
2009-09-17 10:30:00,45.49,45.51,45.42,45.42,325800.0,30.5371,30.5505,30.4901,30.4901,325800.0
2009-09-17 10:35:00,45.43,45.52,45.42,45.43,183800.0,30.4968,30.5572,30.4901,30.4968,183800.0
2009-09-17 10:40:00,45.42,45.51,45.39,45.39,154600.0,30.4901,30.5505,30.47,30.47,154600.0
2009-09-17 10:45:00,45.39,45.43,45.36,45.38,143500.0,30.47,30.4968,30.4498,30.4632,143500.0
2009-09-17 10:50:00,45.38,45.49,45.38,45.4,230800.0,30.4632,30.5371,30.4632,30.4767,230800.0
2009-09-17 10:55:00,45.4,45.4,45.37,45.38,79500.0,30.4767,30.4767,30.4565,30.4632,79500.0
2009-09-17 11:00:00,45.38,45.45,45.38,45.44,188600.0,30.4632,30.5102,30.4632,30.5035,188600.0
2009-09-17 11:05:00,45.43,45.47,45.41,45.42,106600.0,30.4968,30.5237,30.4834,30.4901,106600.0
2009-09-17 11:10:00,45.42,45.45,45.41,45.43,78900.0,30.4901,30.5102,30.4834,30.4968,78900.0
2009-09-17 11:15:00,45.42,45.42,45.4,45.42,80000.0,30.4901,30.4901,30.4767,30.4901,80000.0
2009-09-17 11:20:00,45.42,45.47,45.41,45.46,77200.0,30.4901,30.5237,30.4834,30.5169,77200.0
2009-09-17 11:25:00,45.45,45.53,45.43,45.45,168200.0,30.5102,30.5639,30.4968,30.5102,168200.0
2009-09-17 11:30:00,45.45,45.45,45.39,45.4,210300.0,30.5102,30.5102,30.47,30.4767,210300.0
2009-09-17 11:35:00,45.39,45.47,45.39,45.44,153400.0,30.47,30.5237,30.47,30.5035,153400.0
2009-09-17 11:40:00,45.44,45.45,45.4,45.42,94500.0,30.5035,30.5102,30.4767,30.4901,94500.0
2009-09-17 11:45:00,45.42,45.45,45.38,45.38,122800.0,30.4901,30.5102,30.4632,30.4632,122800.0
2009-09-17 11:50:00,45.38,45.4,45.23,45.26,351300.0,30.4632,30.4767,30.3626,30.3827,351300.0
2009-09-17 11:55:00,45.25,45.34,45.21,45.31,107300.0,30.376,30.4364,30.3491,30.4163,107300.0
2009-09-17 12:00:00,45.32,45.38,45.31,45.34,82500.0,30.423,30.4632,30.4163,30.4364,82500.0
2009-09-17 12:05:00,45.34,45.35,45.26,45.3,191800.0,30.4364,30.4431,30.3827,30.4095,191800.0
2009-09-17 12:10:00,45.31,45.32,45.24,45.32,162200.0,30.4163,30.423,30.3693,30.423,162200.0
2009-09-17 12:15:00,45.32,45.36,45.25,45.25,157500.0,30.423,30.4498,30.376,30.376,157500.0
2009-09-17 12:20:00,45.25,45.28,45.21,45.21,303000.0,30.376,30.3961,30.3491,30.3491,303000.0
2009-09-17 12:25:00,45.21,45.22,45.14,45.14,239600.0,30.3491,30.3558,30.3021,30.3021,239600.0
2009-09-17 12:30:00,45.14,45.16,45.11,45.14,217300.0,30.3021,30.3156,30.282,30.3021,217300.0
2009-09-17 12:35:00,45.14,45.18,45.13,45.15,167100.0,30.3021,30.329,30.2954,30.3088,167100.0
2009-09-17 12:40:00,45.15,45.16,45.0,45.02,341200.0,30.3088,30.3156,30.2082,30.2216,341200.0
2009-09-17 12:45:00,45.02,45.02,44.92,44.99,279800.0,30.2216,30.2216,30.1545,30.2014,279800.0
2009-09-17 12:50:00,44.99,45.12,44.98,45.11,158800.0,30.2014,30.2887,30.1947,30.282,158800.0
2009-09-17 12:55:00,45.11,45.11,45.04,45.04,105600.0,30.282,30.282,30.235,30.235,105600.0
2009-09-17 13:00:00,45.04,45.08,45.02,45.03,256300.0,30.235,30.2619,30.2216,30.2283,256300.0
2009-09-17 13:05:00,45.03,45.06,45.02,45.05,179300.0,30.2283,30.2484,30.2216,30.2417,179300.0
2009-09-17 13:10:00,45.05,45.13,45.04,45.05,174900.0,30.2417,30.2954,30.235,30.2417,174900.0
2009-09-17 13:15:00,45.05,45.06,44.99,45.01,165400.0,30.2417,30.2484,30.2014,30.2149,165400.0
2009-09-17 13:20:00,45.01,45.02,44.94,44.95,282200.0,30.2149,30.2216,30.1679,30.1746,282200.0
2009-09-17 13:25:00,44.95,45.0,44.9,44.94,319900.0,30.1746,30.2082,30.141,30.1679,319900.0
2009-09-17 13:30:00,44.94,44.96,44.87,44.93,365000.0,30.1679,30.1813,30.1209,30.1612,365000.0
2009-09-17 13:35:00,44.91,44.95,44.89,44.93,218400.0,30.1477,30.1746,30.1343,30.1612,218400.0
2009-09-17 13:40:00,44.92,44.96,44.88,44.93,186600.0,30.1545,30.1813,30.1276,30.1612,186600.0
2009-09-17 13:45:00,44.93,45.04,44.93,45.03,118200.0,30.1612,30.235,30.1612,30.2283,118200.0
2009-09-17 13:50:00,45.04,45.08,45.02,45.07,175800.0,30.235,30.2619,30.2216,30.2551,175800.0
2009-09-17 13:55:00,45.06,45.16,45.05,45.15,223700.0,30.2484,30.3156,30.2417,30.3088,223700.0
2009-09-17 14:00:00,45.15,45.17,45.1,45.15,238500.0,30.3088,30.3223,30.2753,30.3088,238500.0
2009-09-17 14:05:00,45.16,45.2,45.14,45.18,126600.0,30.3156,30.3424,30.3021,30.329,126600.0
2009-09-17 14:10:00,45.18,45.2,45.14,45.2,180500.0,30.329,30.3424,30.3021,30.3424,180500.0
2009-09-17 14:15:00,45.2,45.23,45.2,45.22,114600.0,30.3424,30.3626,30.3424,30.3558,114600.0
2009-09-17 14:20:00,45.23,45.23,45.19,45.21,121100.0,30.3626,30.3626,30.3357,30.3491,121100.0
2009-09-17 14:25:00,45.21,45.23,45.17,45.21,116800.0,30.3491,30.3626,30.3223,30.3491,116800.0
2009-09-17 14:30:00,45.21,45.24,45.2,45.2,153200.0,30.3491,30.3693,30.3424,30.3424,153200.0
2009-09-17 14:35:00,45.21,45.23,45.2,45.2,142100.0,30.3491,30.3626,30.3424,30.3424,142100.0
2009-09-17 14:40:00,45.21,45.21,45.16,45.19,164900.0,30.3491,30.3491,30.3156,30.3357,164900.0
2009-09-17 14:45:00,45.18,45.22,45.14,45.17,297100.0,30.329,30.3558,30.3021,30.3223,297100.0
2009-09-17 14:50:00,45.17,45.17,45.12,45.12,152600.0,30.3223,30.3223,30.2887,30.2887,152600.0
2009-09-17 14:55:00,45.13,45.15,45.11,45.11,155100.0,30.2954,30.3088,30.282,30.282,155100.0
2009-09-17 15:00:00,45.11,45.11,45.03,45.08,200700.0,30.282,30.282,30.2283,30.2619,200700.0
2009-09-17 15:05:00,45.08,45.08,45.0,45.01,257000.0,30.2619,30.2619,30.2082,30.2149,257000.0
2009-09-17 15:10:00,45.02,45.11,45.01,45.07,198700.0,30.2216,30.282,30.2149,30.2551,198700.0
2009-09-17 15:15:00,45.07,45.08,45.02,45.08,223100.0,30.2551,30.2619,30.2216,30.2619,223100.0
2009-09-17 15:20:00,45.07,45.13,45.05,45.08,253900.0,30.2551,30.2954,30.2417,30.2619,253900.0
2009-09-17 15:25:00,45.08,45.12,45.08,45.08,125200.0,30.2619,30.2887,30.2619,30.2619,125200.0
2009-09-17 15:30:00,45.08,45.09,45.03,45.03,193300.0,30.2619,30.2686,30.2283,30.2283,193300.0
2009-09-17 15:35:00,45.03,45.09,45.02,45.09,184100.0,30.2283,30.2686,30.2216,30.2686,184100.0
2009-09-17 15:40:00,45.08,45.09,45.02,45.05,231200.0,30.2619,30.2686,30.2216,30.2417,231200.0
2009-09-17 15:45:00,45.05,45.05,45.01,45.01,276200.0,30.2417,30.2417,30.2149,30.2149,276200.0
2009-09-17 15:50:00,45.01,45.05,45.01,45.02,467900.0,30.2149,30.2417,30.2149,30.2216,467900.0
2009-09-17 15:55:00,45.02,45.05,44.98,45.04,733200.0,30.2216,30.2417,30.1947,30.235,733200.0
2009-09-18 09:30:00,45.35,45.39,45.17,45.22,4744000.0,30.4431,30.47,30.3223,30.3558,4744000.0
2009-09-18 09:35:00,45.22,45.24,45.08,45.12,380900.0,30.3558,30.3693,30.2619,30.2887,380900.0
2009-09-18 09:40:00,45.12,45.12,44.9,44.92,435300.0,30.2887,30.2887,30.141,30.1545,435300.0
2009-09-18 09:45:00,44.92,44.96,44.75,44.75,417000.0,30.1545,30.1813,30.0403,30.0403,417000.0
2009-09-18 09:50:00,44.77,44.77,44.51,44.54,764800.0,30.0538,30.0538,29.8792,29.8994,764800.0
2009-09-18 09:55:00,44.53,44.6,44.36,44.52,744300.0,29.8926,29.9396,29.7785,29.8859,744300.0
2009-09-18 10:00:00,44.52,44.52,44.26,44.28,1161200.0,29.8859,29.8859,29.7114,29.7248,1161200.0
2009-09-18 10:05:00,44.29,44.36,44.0,44.07,1095500.0,29.7315,29.7785,29.5369,29.5839,1095500.0
2009-09-18 10:10:00,44.06,44.18,44.03,44.13,561300.0,29.5771,29.6577,29.557,29.6241,561300.0
2009-09-18 10:15:00,44.13,44.25,44.12,44.16,314200.0,29.6241,29.7047,29.6174,29.6443,314200.0
2009-09-18 10:20:00,44.17,44.27,44.17,44.26,339000.0,29.651,29.7181,29.651,29.7114,339000.0
2009-09-18 10:25:00,44.27,44.37,44.25,44.28,342700.0,29.7181,29.7852,29.7047,29.7248,342700.0
2009-09-18 10:30:00,44.29,44.35,44.2,44.35,254500.0,29.7315,29.7718,29.6711,29.7718,254500.0
2009-09-18 10:35:00,44.35,44.43,44.32,44.32,233600.0,29.7718,29.8255,29.7517,29.7517,233600.0
2009-09-18 10:40:00,44.32,44.35,44.21,44.25,357700.0,29.7517,29.7718,29.6778,29.7047,357700.0
2009-09-18 10:45:00,44.25,44.25,44.12,44.17,276600.0,29.7047,29.7047,29.6174,29.651,276600.0
2009-09-18 10:50:00,44.18,44.32,44.05,44.32,245300.0,29.6577,29.7517,29.5704,29.7517,245300.0
2009-09-18 10:55:00,44.32,44.42,44.31,44.42,369000.0,29.7517,29.8188,29.745,29.8188,369000.0
2009-09-18 11:00:00,44.41,44.46,44.34,44.35,484000.0,29.8121,29.8457,29.7651,29.7718,484000.0
2009-09-18 11:05:00,44.35,44.38,44.28,44.3,205500.0,29.7718,29.792,29.7248,29.7382,205500.0
2009-09-18 11:10:00,44.3,44.39,44.27,44.39,145900.0,29.7382,29.7987,29.7181,29.7987,145900.0
2009-09-18 11:15:00,44.38,44.41,44.32,44.33,236400.0,29.792,29.8121,29.7517,29.7584,236400.0
2009-09-18 11:20:00,44.33,44.35,44.29,44.32,214600.0,29.7584,29.7718,29.7315,29.7517,214600.0
2009-09-18 11:25:00,44.32,44.33,44.29,44.29,154200.0,29.7517,29.7584,29.7315,29.7315,154200.0
2009-09-18 11:30:00,44.29,44.4,44.28,44.39,439700.0,29.7315,29.8054,29.7248,29.7987,439700.0
2009-09-18 11:35:00,44.39,44.41,44.33,44.4,527200.0,29.7987,29.8121,29.7584,29.8054,527200.0
2009-09-18 11:40:00,44.4,44.45,44.36,44.39,204300.0,29.8054,29.8389,29.7785,29.7987,204300.0
2009-09-18 11:45:00,44.39,44.41,44.36,44.39,81300.0,29.7987,29.8121,29.7785,29.7987,81300.0
2009-09-18 11:50:00,44.4,44.4,44.35,44.37,151200.0,29.8054,29.8054,29.7718,29.7852,151200.0
2009-09-18 11:55:00,44.36,44.41,44.3,44.33,174900.0,29.7785,29.8121,29.7382,29.7584,174900.0
2009-09-18 12:00:00,44.3,44.32,44.25,44.32,245700.0,29.7382,29.7517,29.7047,29.7517,245700.0
2009-09-18 12:05:00,44.32,44.33,44.26,44.3,584200.0,29.7517,29.7584,29.7114,29.7382,584200.0
2009-09-18 12:10:00,44.29,44.35,44.28,44.28,223300.0,29.7315,29.7718,29.7248,29.7248,223300.0
2009-09-18 12:15:00,44.28,44.41,44.28,44.4,223900.0,29.7248,29.8121,29.7248,29.8054,223900.0
2009-09-18 12:20:00,44.39,44.42,44.37,44.39,108800.0,29.7987,29.8188,29.7852,29.7987,108800.0
2009-09-18 12:25:00,44.39,44.41,44.37,44.38,78000.0,29.7987,29.8121,29.7852,29.792,78000.0
2009-09-18 12:30:00,44.38,44.46,44.37,44.46,168600.0,29.792,29.8457,29.7852,29.8457,168600.0
2009-09-18 12:35:00,44.46,44.51,44.44,44.46,187800.0,29.8457,29.8792,29.8322,29.8457,187800.0
2009-09-18 12:40:00,44.46,44.55,44.45,44.51,174800.0,29.8457,29.9061,29.8389,29.8792,174800.0
2009-09-18 12:45:00,44.52,44.53,44.48,44.52,76000.0,29.8859,29.8926,29.8591,29.8859,76000.0
2009-09-18 12:50:00,44.53,44.57,44.52,44.56,104000.0,29.8926,29.9195,29.8859,29.9128,104000.0
2009-09-18 12:55:00,44.56,44.67,44.55,44.66,214100.0,29.9128,29.9866,29.9061,29.9799,214100.0
2009-09-18 13:00:00,44.66,44.72,44.64,44.71,165400.0,29.9799,30.0202,29.9665,30.0135,165400.0
2009-09-18 13:05:00,44.72,44.75,44.71,44.75,99300.0,30.0202,30.0403,30.0135,30.0403,99300.0
2009-09-18 13:10:00,44.74,44.76,44.7,44.74,160000.0,30.0336,30.047,30.0068,30.0336,160000.0
2009-09-18 13:15:00,44.76,44.79,44.69,44.71,161500.0,30.047,30.0672,30.0001,30.0135,161500.0
2009-09-18 13:20:00,44.71,44.73,44.66,44.69,160000.0,30.0135,30.0269,29.9799,30.0001,160000.0
2009-09-18 13:25:00,44.69,44.69,44.65,44.66,107500.0,30.0001,30.0001,29.9732,29.9799,107500.0
2009-09-18 13:30:00,44.66,44.66,44.63,44.63,97200.0,29.9799,29.9799,29.9598,29.9598,97200.0
2009-09-18 13:35:00,44.63,44.64,44.62,44.64,60000.0,29.9598,29.9665,29.9531,29.9665,60000.0
2009-09-18 13:40:00,44.64,44.64,44.58,44.59,79000.0,29.9665,29.9665,29.9262,29.9329,79000.0
2009-09-18 13:45:00,44.59,44.69,44.59,44.66,247300.0,29.9329,30.0001,29.9329,29.9799,247300.0
2009-09-18 13:50:00,44.67,44.67,44.64,44.64,109700.0,29.9866,29.9866,29.9665,29.9665,109700.0
2009-09-18 13:55:00,44.65,44.65,44.56,44.56,144100.0,29.9732,29.9732,29.9128,29.9128,144100.0
2009-09-18 14:00:00,44.57,44.59,44.53,44.54,123300.0,29.9195,29.9329,29.8926,29.8994,123300.0
2009-09-18 14:05:00,44.54,44.56,44.5,44.51,205400.0,29.8994,29.9128,29.8725,29.8792,205400.0
2009-09-18 14:10:00,44.51,44.54,44.49,44.52,206900.0,29.8792,29.8994,29.8658,29.8859,206900.0
2009-09-18 14:15:00,44.52,44.6,44.5,44.6,697600.0,29.8859,29.9396,29.8725,29.9396,697600.0
2009-09-18 14:20:00,44.6,44.71,44.59,44.7,354000.0,29.9396,30.0135,29.9329,30.0068,354000.0
2009-09-18 14:25:00,44.7,44.72,44.65,44.65,113800.0,30.0068,30.0202,29.9732,29.9732,113800.0
2009-09-18 14:30:00,44.65,44.65,44.57,44.63,172200.0,29.9732,29.9732,29.9195,29.9598,172200.0
2009-09-18 14:35:00,44.63,44.63,44.59,44.61,96400.0,29.9598,29.9598,29.9329,29.9463,96400.0
2009-09-18 14:40:00,44.62,44.62,44.53,44.53,114600.0,29.9531,29.9531,29.8926,29.8926,114600.0
2009-09-18 14:45:00,44.53,44.54,44.5,44.53,122900.0,29.8926,29.8994,29.8725,29.8926,122900.0
2009-09-18 14:50:00,44.54,44.54,44.5,44.5,139200.0,29.8994,29.8994,29.8725,29.8725,139200.0
2009-09-18 14:55:00,44.5,44.51,44.47,44.47,106800.0,29.8725,29.8792,29.8524,29.8524,106800.0
2009-09-18 15:00:00,44.47,44.52,44.47,44.51,200300.0,29.8524,29.8859,29.8524,29.8792,200300.0
2009-09-18 15:05:00,44.51,44.51,44.45,44.49,736200.0,29.8792,29.8792,29.8389,29.8658,736200.0
2009-09-18 15:10:00,44.49,44.53,44.48,44.48,147200.0,29.8658,29.8926,29.8591,29.8591,147200.0
2009-09-18 15:15:00,44.48,44.49,44.44,44.46,185700.0,29.8591,29.8658,29.8322,29.8457,185700.0
2009-09-18 15:20:00,44.46,44.46,44.43,44.45,327100.0,29.8457,29.8457,29.8255,29.8389,327100.0
2009-09-18 15:25:00,44.45,44.47,44.42,44.42,208300.0,29.8389,29.8524,29.8188,29.8188,208300.0
2009-09-18 15:30:00,44.42,44.48,44.4,44.47,228800.0,29.8188,29.8591,29.8054,29.8524,228800.0
2009-09-18 15:35:00,44.47,44.51,44.41,44.51,337900.0,29.8524,29.8792,29.8121,29.8792,337900.0
2009-09-18 15:40:00,44.5,44.51,44.41,44.41,620800.0,29.8725,29.8792,29.8121,29.8121,620800.0
2009-09-18 15:45:00,44.42,44.43,44.34,44.41,1062100.0,29.8188,29.8255,29.7651,29.8121,1062100.0
2009-09-18 15:50:00,44.41,44.5,44.41,44.45,631400.0,29.8121,29.8725,29.8121,29.8389,631400.0
2009-09-18 15:55:00,44.44,44.46,44.37,44.46,802700.0,29.8322,29.8457,29.7852,29.8457,802700.0
2009-09-21 09:30:00,44.12,44.19,44.01,44.16,508300.0,29.6174,29.6644,29.5436,29.6443,508300.0
2009-09-21 09:35:00,44.17,44.38,44.15,44.24,306100.0,29.651,29.792,29.6376,29.698,306100.0
2009-09-21 09:40:00,44.24,44.35,44.23,44.3,214600.0,29.698,29.7718,29.6913,29.7382,214600.0
2009-09-21 09:45:00,44.3,44.34,44.08,44.1,429500.0,29.7382,29.7651,29.5906,29.604,429500.0
2009-09-21 09:50:00,44.09,44.21,44.07,44.21,304400.0,29.5973,29.6778,29.5839,29.6778,304400.0
2009-09-21 09:55:00,44.21,44.21,44.09,44.16,286800.0,29.6778,29.6778,29.5973,29.6443,286800.0
2009-09-21 10:00:00,44.15,44.34,44.11,44.34,237800.0,29.6376,29.7651,29.6107,29.7651,237800.0
2009-09-21 10:05:00,44.33,44.42,44.24,44.28,174900.0,29.7584,29.8188,29.698,29.7248,174900.0
2009-09-21 10:10:00,44.27,44.33,44.19,44.29,158100.0,29.7181,29.7584,29.6644,29.7315,158100.0
2009-09-21 10:15:00,44.29,44.43,44.29,44.4,244900.0,29.7315,29.8255,29.7315,29.8054,244900.0
2009-09-21 10:20:00,44.4,44.56,44.4,44.49,210000.0,29.8054,29.9128,29.8054,29.8658,210000.0
2009-09-21 10:25:00,44.49,44.56,44.47,44.49,157400.0,29.8658,29.9128,29.8524,29.8658,157400.0
2009-09-21 10:30:00,44.49,44.57,44.42,44.55,352200.0,29.8658,29.9195,29.8188,29.9061,352200.0
2009-09-21 10:35:00,44.56,44.57,44.53,44.55,346000.0,29.9128,29.9195,29.8926,29.9061,346000.0
2009-09-21 10:40:00,44.55,44.57,44.53,44.56,287600.0,29.9061,29.9195,29.8926,29.9128,287600.0
2009-09-21 10:45:00,44.56,44.62,44.52,44.6,431300.0,29.9128,29.9531,29.8859,29.9396,431300.0
2009-09-21 10:50:00,44.6,44.67,44.57,44.62,444500.0,29.9396,29.9866,29.9195,29.9531,444500.0
2009-09-21 10:55:00,44.63,44.73,44.58,44.7,269600.0,29.9598,30.0269,29.9262,30.0068,269600.0
2009-09-21 11:00:00,44.7,44.71,44.65,44.65,139400.0,30.0068,30.0135,29.9732,29.9732,139400.0
2009-09-21 11:05:00,44.65,44.81,44.65,44.78,247500.0,29.9732,30.0806,29.9732,30.0605,247500.0
2009-09-21 11:10:00,44.79,44.87,44.78,44.85,193300.0,30.0672,30.1209,30.0605,30.1075,193300.0
2009-09-21 11:15:00,44.86,44.97,44.86,44.86,260200.0,30.1142,30.188,30.1142,30.1142,260200.0
2009-09-21 11:20:00,44.87,44.88,44.82,44.84,139300.0,30.1209,30.1276,30.0873,30.1007,139300.0
2009-09-21 11:25:00,44.85,44.85,44.73,44.74,171500.0,30.1075,30.1075,30.0269,30.0336,171500.0
2009-09-21 11:30:00,44.74,44.75,44.69,44.69,316600.0,30.0336,30.0403,30.0001,30.0001,316600.0
2009-09-21 11:35:00,44.69,44.82,44.69,44.82,212500.0,30.0001,30.0873,30.0001,30.0873,212500.0
2009-09-21 11:40:00,44.82,44.86,44.75,44.77,315900.0,30.0873,30.1142,30.0403,30.0538,315900.0
2009-09-21 11:45:00,44.77,44.79,44.74,44.76,162600.0,30.0538,30.0672,30.0336,30.047,162600.0
2009-09-21 11:50:00,44.76,44.76,44.75,44.76,101000.0,30.047,30.047,30.0403,30.047,101000.0
2009-09-21 11:55:00,44.76,44.86,44.75,44.86,68400.0,30.047,30.1142,30.0403,30.1142,68400.0
2009-09-21 12:00:00,44.86,44.9,44.85,44.86,185000.0,30.1142,30.141,30.1075,30.1142,185000.0
2009-09-21 12:05:00,44.86,44.86,44.83,44.84,99200.0,30.1142,30.1142,30.094,30.1007,99200.0
2009-09-21 12:10:00,44.84,44.86,44.8,44.86,117900.0,30.1007,30.1142,30.0739,30.1142,117900.0
2009-09-21 12:15:00,44.86,44.86,44.78,44.79,188500.0,30.1142,30.1142,30.0605,30.0672,188500.0
2009-09-21 12:20:00,44.79,44.83,44.78,44.82,129800.0,30.0672,30.094,30.0605,30.0873,129800.0
2009-09-21 12:25:00,44.83,44.87,44.82,44.85,79600.0,30.094,30.1209,30.0873,30.1075,79600.0
2009-09-21 12:30:00,44.84,44.89,44.84,44.88,60900.0,30.1007,30.1343,30.1007,30.1276,60900.0
2009-09-21 12:35:00,44.89,44.96,44.88,44.94,145400.0,30.1343,30.1813,30.1276,30.1679,145400.0
2009-09-21 12:40:00,44.95,44.95,44.9,44.91,173600.0,30.1746,30.1746,30.141,30.1477,173600.0
2009-09-21 12:45:00,44.91,44.93,44.83,44.83,119700.0,30.1477,30.1612,30.094,30.094,119700.0
2009-09-21 12:50:00,44.83,44.84,44.8,44.82,71500.0,30.094,30.1007,30.0739,30.0873,71500.0
2009-09-21 12:55:00,44.82,44.82,44.77,44.79,153200.0,30.0873,30.0873,30.0538,30.0672,153200.0
2009-09-21 13:00:00,44.8,44.83,44.79,44.82,67800.0,30.0739,30.094,30.0672,30.0873,67800.0
2009-09-21 13:05:00,44.81,44.82,44.75,44.79,136700.0,30.0806,30.0873,30.0403,30.0672,136700.0
2009-09-21 13:10:00,44.8,44.8,44.79,44.79,35200.0,30.0739,30.0739,30.0672,30.0672,35200.0
2009-09-21 13:15:00,44.79,44.8,44.76,44.77,51400.0,30.0672,30.0739,30.047,30.0538,51400.0
2009-09-21 13:20:00,44.77,44.78,44.76,44.78,95800.0,30.0538,30.0605,30.047,30.0605,95800.0
2009-09-21 13:25:00,44.78,44.79,44.77,44.79,60600.0,30.0605,30.0672,30.0538,30.0672,60600.0
2009-09-21 13:30:00,44.79,44.79,44.78,44.78,26200.0,30.0672,30.0672,30.0605,30.0605,26200.0
2009-09-21 13:35:00,44.79,44.79,44.78,44.79,41500.0,30.0672,30.0672,30.0605,30.0672,41500.0
2009-09-21 13:40:00,44.79,44.79,44.77,44.78,56600.0,30.0672,30.0672,30.0538,30.0605,56600.0
2009-09-21 13:45:00,44.78,44.79,44.77,44.78,81700.0,30.0605,30.0672,30.0538,30.0605,81700.0
2009-09-21 13:50:00,44.78,44.83,44.77,44.77,103900.0,30.0605,30.094,30.0538,30.0538,103900.0
2009-09-21 13:55:00,44.78,44.79,44.77,44.77,47800.0,30.0605,30.0672,30.0538,30.0538,47800.0
2009-09-21 14:00:00,44.78,44.84,44.77,44.83,95200.0,30.0605,30.1007,30.0538,30.094,95200.0
2009-09-21 14:05:00,44.84,44.84,44.78,44.78,67700.0,30.1007,30.1007,30.0605,30.0605,67700.0
2009-09-21 14:10:00,44.79,44.79,44.71,44.72,158100.0,30.0672,30.0672,30.0135,30.0202,158100.0
2009-09-21 14:15:00,44.72,44.73,44.69,44.73,98800.0,30.0202,30.0269,30.0001,30.0269,98800.0
2009-09-21 14:20:00,44.72,44.74,44.72,44.73,49900.0,30.0202,30.0336,30.0202,30.0269,49900.0
2009-09-21 14:25:00,44.74,44.76,44.73,44.76,120300.0,30.0336,30.047,30.0269,30.047,120300.0
2009-09-21 14:30:00,44.76,44.79,44.74,44.78,104700.0,30.047,30.0672,30.0336,30.0605,104700.0
2009-09-21 14:35:00,44.79,44.81,44.78,44.78,38500.0,30.0672,30.0806,30.0605,30.0605,38500.0
2009-09-21 14:40:00,44.79,44.84,44.78,44.84,92700.0,30.0672,30.1007,30.0605,30.1007,92700.0
2009-09-21 14:45:00,44.84,44.92,44.83,44.91,87700.0,30.1007,30.1545,30.094,30.1477,87700.0
2009-09-21 14:50:00,44.92,44.94,44.88,44.9,143800.0,30.1545,30.1679,30.1276,30.141,143800.0
2009-09-21 14:55:00,44.91,44.92,44.89,44.89,93000.0,30.1477,30.1545,30.1343,30.1343,93000.0
2009-09-21 15:00:00,44.9,44.9,44.83,44.84,124800.0,30.141,30.141,30.094,30.1007,124800.0
2009-09-21 15:05:00,44.84,44.88,44.83,44.88,69700.0,30.1007,30.1276,30.094,30.1276,69700.0
2009-09-21 15:10:00,44.88,44.92,44.87,44.9,77800.0,30.1276,30.1545,30.1209,30.141,77800.0
2009-09-21 15:15:00,44.91,44.99,44.89,44.97,318600.0,30.1477,30.2014,30.1343,30.188,318600.0
2009-09-21 15:20:00,44.98,44.99,44.9,44.9,179100.0,30.1947,30.2014,30.141,30.141,179100.0
2009-09-21 15:25:00,44.91,44.91,44.88,44.9,84400.0,30.1477,30.1477,30.1276,30.141,84400.0
2009-09-21 15:30:00,44.88,44.9,44.82,44.82,165300.0,30.1276,30.141,30.0873,30.0873,165300.0
2009-09-21 15:35:00,44.83,44.87,44.82,44.85,168300.0,30.094,30.1209,30.0873,30.1075,168300.0
2009-09-21 15:40:00,44.86,44.88,44.85,44.87,104900.0,30.1142,30.1276,30.1075,30.1209,104900.0
2009-09-21 15:45:00,44.88,44.88,44.83,44.83,200100.0,30.1276,30.1276,30.094,30.094,200100.0
2009-09-21 15:50:00,44.84,44.85,44.81,44.85,325300.0,30.1007,30.1075,30.0806,30.1075,325300.0
2009-09-21 15:55:00,44.84,44.91,44.84,44.87,526500.0,30.1007,30.1477,30.1007,30.1209,526500.0
2009-09-22 09:30:00,45.01,45.01,44.48,44.63,765100.0,30.2149,30.2149,29.8591,29.9598,765100.0
2009-09-22 09:35:00,44.64,44.66,44.49,44.58,349500.0,29.9665,29.9799,29.8658,29.9262,349500.0
2009-09-22 09:40:00,44.57,44.61,44.49,44.49,375900.0,29.9195,29.9463,29.8658,29.8658,375900.0
2009-09-22 09:45:00,44.49,44.5,44.33,44.41,386300.0,29.8658,29.8725,29.7584,29.8121,386300.0
2009-09-22 09:50:00,44.41,44.69,44.4,44.67,303700.0,29.8121,30.0001,29.8054,29.9866,303700.0
2009-09-22 09:55:00,44.67,44.73,44.6,44.62,198500.0,29.9866,30.0269,29.9396,29.9531,198500.0
2009-09-22 10:00:00,44.61,44.67,44.56,44.63,203300.0,29.9463,29.9866,29.9128,29.9598,203300.0
2009-09-22 10:05:00,44.63,44.79,44.63,44.78,234200.0,29.9598,30.0672,29.9598,30.0605,234200.0
2009-09-22 10:10:00,44.78,44.81,44.72,44.76,136100.0,30.0605,30.0806,30.0202,30.047,136100.0
2009-09-22 10:15:00,44.8,44.81,44.7,44.71,271100.0,30.0739,30.0806,30.0068,30.0135,271100.0
2009-09-22 10:20:00,44.7,44.78,44.69,44.77,241200.0,30.0068,30.0605,30.0001,30.0538,241200.0
2009-09-22 10:25:00,44.77,44.79,44.65,44.69,182100.0,30.0538,30.0672,29.9732,30.0001,182100.0
2009-09-22 10:30:00,44.68,44.69,44.5,44.51,249800.0,29.9933,30.0001,29.8725,29.8792,249800.0
2009-09-22 10:35:00,44.51,44.64,44.5,44.64,142600.0,29.8792,29.9665,29.8725,29.9665,142600.0
2009-09-22 10:40:00,44.63,44.69,44.63,44.69,71000.0,29.9598,30.0001,29.9598,30.0001,71000.0
2009-09-22 10:45:00,44.69,44.69,44.59,44.59,60900.0,30.0001,30.0001,29.9329,29.9329,60900.0
2009-09-22 10:50:00,44.59,44.6,44.56,44.57,65000.0,29.9329,29.9396,29.9128,29.9195,65000.0
2009-09-22 10:55:00,44.57,44.62,44.54,44.54,77800.0,29.9195,29.9531,29.8994,29.8994,77800.0
2009-09-22 11:00:00,44.54,44.56,44.53,44.55,91600.0,29.8994,29.9128,29.8926,29.9061,91600.0
2009-09-22 11:05:00,44.55,44.63,44.55,44.62,79400.0,29.9061,29.9598,29.9061,29.9531,79400.0
2009-09-22 11:10:00,44.62,44.63,44.51,44.52,204300.0,29.9531,29.9598,29.8792,29.8859,204300.0
2009-09-22 11:15:00,44.52,44.53,44.48,44.53,186300.0,29.8859,29.8926,29.8591,29.8926,186300.0
2009-09-22 11:20:00,44.52,44.54,44.46,44.5,175000.0,29.8859,29.8994,29.8457,29.8725,175000.0
2009-09-22 11:25:00,44.49,44.54,44.47,44.52,227700.0,29.8658,29.8994,29.8524,29.8859,227700.0
2009-09-22 11:30:00,44.52,44.54,44.5,44.51,236200.0,29.8859,29.8994,29.8725,29.8792,236200.0
2009-09-22 11:35:00,44.51,44.53,44.46,44.47,231500.0,29.8792,29.8926,29.8457,29.8524,231500.0
2009-09-22 11:40:00,44.47,44.53,44.47,44.52,534100.0,29.8524,29.8926,29.8524,29.8859,534100.0
2009-09-22 11:45:00,44.52,44.53,44.46,44.46,123600.0,29.8859,29.8926,29.8457,29.8457,123600.0
2009-09-22 11:50:00,44.46,44.48,44.43,44.44,72200.0,29.8457,29.8591,29.8255,29.8322,72200.0
2009-09-22 11:55:00,44.43,44.44,44.41,44.43,100000.0,29.8255,29.8322,29.8121,29.8255,100000.0
2009-09-22 12:00:00,44.43,44.5,44.42,44.49,160400.0,29.8255,29.8725,29.8188,29.8658,160400.0
2009-09-22 12:05:00,44.48,44.5,44.45,44.49,89900.0,29.8591,29.8725,29.8389,29.8658,89900.0
2009-09-22 12:10:00,44.49,44.5,44.46,44.46,115800.0,29.8658,29.8725,29.8457,29.8457,115800.0
2009-09-22 12:15:00,44.46,44.48,44.44,44.45,111800.0,29.8457,29.8591,29.8322,29.8389,111800.0
2009-09-22 12:20:00,44.45,44.46,44.39,44.44,125900.0,29.8389,29.8457,29.7987,29.8322,125900.0
2009-09-22 12:25:00,44.43,44.48,44.42,44.46,122700.0,29.8255,29.8591,29.8188,29.8457,122700.0
2009-09-22 12:30:00,44.45,44.46,44.45,44.45,30400.0,29.8389,29.8457,29.8389,29.8389,30400.0
2009-09-22 12:35:00,44.45,44.46,44.44,44.45,66700.0,29.8389,29.8457,29.8322,29.8389,66700.0
2009-09-22 12:40:00,44.44,44.45,44.39,44.41,112100.0,29.8322,29.8389,29.7987,29.8121,112100.0
2009-09-22 12:45:00,44.41,44.43,44.4,44.42,68300.0,29.8121,29.8255,29.8054,29.8188,68300.0
2009-09-22 12:50:00,44.42,44.49,44.42,44.49,80200.0,29.8188,29.8658,29.8188,29.8658,80200.0
2009-09-22 12:55:00,44.48,44.51,44.48,44.51,54400.0,29.8591,29.8792,29.8591,29.8792,54400.0
2009-09-22 13:00:00,44.51,44.54,44.5,44.5,99300.0,29.8792,29.8994,29.8725,29.8725,99300.0
2009-09-22 13:05:00,44.5,44.57,44.5,44.56,124000.0,29.8725,29.9195,29.8725,29.9128,124000.0
2009-09-22 13:10:00,44.55,44.57,44.44,44.47,131700.0,29.9061,29.9195,29.8322,29.8524,131700.0
2009-09-22 13:15:00,44.46,44.51,44.46,44.5,53000.0,29.8457,29.8792,29.8457,29.8725,53000.0
2009-09-22 13:20:00,44.49,44.5,44.41,44.44,96200.0,29.8658,29.8725,29.8121,29.8322,96200.0
2009-09-22 13:25:00,44.43,44.44,44.4,44.41,39500.0,29.8255,29.8322,29.8054,29.8121,39500.0
2009-09-22 13:30:00,44.4,44.41,44.39,44.39,52300.0,29.8054,29.8121,29.7987,29.7987,52300.0
2009-09-22 13:35:00,44.39,44.4,44.35,44.37,89200.0,29.7987,29.8054,29.7718,29.7852,89200.0
2009-09-22 13:40:00,44.36,44.47,44.36,44.38,303100.0,29.7785,29.8524,29.7785,29.792,303100.0
2009-09-22 13:45:00,44.38,44.39,44.37,44.38,113600.0,29.792,29.7987,29.7852,29.792,113600.0
2009-09-22 13:50:00,44.37,44.41,44.37,44.41,126300.0,29.7852,29.8121,29.7852,29.8121,126300.0
2009-09-22 13:55:00,44.4,44.43,44.4,44.42,57700.0,29.8054,29.8255,29.8054,29.8188,57700.0
2009-09-22 14:00:00,44.42,44.47,44.42,44.47,76400.0,29.8188,29.8524,29.8188,29.8524,76400.0
2009-09-22 14:05:00,44.46,44.48,44.45,44.48,61200.0,29.8457,29.8591,29.8389,29.8591,61200.0
2009-09-22 14:10:00,44.47,44.5,44.46,44.47,126300.0,29.8524,29.8725,29.8457,29.8524,126300.0
2009-09-22 14:15:00,44.46,44.48,44.46,44.48,60800.0,29.8457,29.8591,29.8457,29.8591,60800.0
2009-09-22 14:20:00,44.47,44.52,44.46,44.51,143000.0,29.8524,29.8859,29.8457,29.8792,143000.0
2009-09-22 14:25:00,44.51,44.55,44.49,44.51,154900.0,29.8792,29.9061,29.8658,29.8792,154900.0
2009-09-22 14:30:00,44.5,44.53,44.45,44.51,179200.0,29.8725,29.8926,29.8389,29.8792,179200.0
2009-09-22 14:35:00,44.52,44.53,44.45,44.45,133800.0,29.8859,29.8926,29.8389,29.8389,133800.0
2009-09-22 14:40:00,44.45,44.54,44.45,44.53,238700.0,29.8389,29.8994,29.8389,29.8926,238700.0
2009-09-22 14:45:00,44.54,44.54,44.52,44.53,53100.0,29.8994,29.8994,29.8859,29.8926,53100.0
2009-09-22 14:50:00,44.52,44.57,44.52,44.53,154000.0,29.8859,29.9195,29.8859,29.8926,154000.0
2009-09-22 14:55:00,44.52,44.6,44.51,44.6,156800.0,29.8859,29.9396,29.8792,29.9396,156800.0
2009-09-22 15:00:00,44.59,44.6,44.51,44.51,94200.0,29.9329,29.9396,29.8792,29.8792,94200.0
2009-09-22 15:05:00,44.51,44.52,44.5,44.5,61100.0,29.8792,29.8859,29.8725,29.8725,61100.0
2009-09-22 15:10:00,44.5,44.52,44.5,44.51,85400.0,29.8725,29.8859,29.8725,29.8792,85400.0
2009-09-22 15:15:00,44.5,44.55,44.5,44.53,177500.0,29.8725,29.9061,29.8725,29.8926,177500.0
2009-09-22 15:20:00,44.53,44.59,44.53,44.57,142600.0,29.8926,29.9329,29.8926,29.9195,142600.0
2009-09-22 15:25:00,44.56,44.59,44.56,44.58,71300.0,29.9128,29.9329,29.9128,29.9262,71300.0
2009-09-22 15:30:00,44.58,44.59,44.55,44.56,91100.0,29.9262,29.9329,29.9061,29.9128,91100.0
2009-09-22 15:35:00,44.56,44.56,44.54,44.55,126700.0,29.9128,29.9128,29.8994,29.9061,126700.0
2009-09-22 15:40:00,44.54,44.59,44.53,44.53,228500.0,29.8994,29.9329,29.8926,29.8926,228500.0
2009-09-22 15:45:00,44.53,44.56,44.51,44.55,192400.0,29.8926,29.9128,29.8792,29.9061,192400.0
2009-09-22 15:50:00,44.55,44.6,44.54,44.54,476800.0,29.9061,29.9396,29.8994,29.8994,476800.0
2009-09-22 15:55:00,44.54,44.59,44.5,44.59,603200.0,29.8994,29.9329,29.8725,29.9329,603200.0
2009-09-23 09:30:00,44.6,44.66,44.54,44.64,287800.0,29.9396,29.9799,29.8994,29.9665,287800.0
2009-09-23 09:35:00,44.64,44.65,44.5,44.58,293000.0,29.9665,29.9732,29.8725,29.9262,293000.0
2009-09-23 09:40:00,44.58,44.73,44.5,44.71,375300.0,29.9262,30.0269,29.8725,30.0135,375300.0
2009-09-23 09:45:00,44.7,44.8,44.69,44.71,406100.0,30.0068,30.0739,30.0001,30.0135,406100.0
2009-09-23 09:50:00,44.72,44.74,44.53,44.53,330200.0,30.0202,30.0336,29.8926,29.8926,330200.0
2009-09-23 09:55:00,44.53,44.57,44.4,44.51,370100.0,29.8926,29.9195,29.8054,29.8792,370100.0
2009-09-23 10:00:00,44.51,44.59,44.47,44.52,182900.0,29.8792,29.9329,29.8524,29.8859,182900.0
2009-09-23 10:05:00,44.52,44.61,44.51,44.55,147600.0,29.8859,29.9463,29.8792,29.9061,147600.0
2009-09-23 10:10:00,44.55,44.59,44.54,44.55,64200.0,29.9061,29.9329,29.8994,29.9061,64200.0
2009-09-23 10:15:00,44.55,44.56,44.5,44.55,193000.0,29.9061,29.9128,29.8725,29.9061,193000.0
2009-09-23 10:20:00,44.55,44.55,44.5,44.52,75300.0,29.9061,29.9061,29.8725,29.8859,75300.0
2009-09-23 10:25:00,44.52,44.58,44.48,44.5,300700.0,29.8859,29.9262,29.8591,29.8725,300700.0
2009-09-23 10:30:00,44.49,44.51,44.26,44.27,974300.0,29.8658,29.8792,29.7114,29.7181,974300.0
2009-09-23 10:35:00,44.27,44.29,44.23,44.23,465500.0,29.7181,29.7315,29.6913,29.6913,465500.0
2009-09-23 10:40:00,44.23,44.3,44.23,44.29,198500.0,29.6913,29.7382,29.6913,29.7315,198500.0
2009-09-23 10:45:00,44.29,44.31,44.27,44.31,221800.0,29.7315,29.745,29.7181,29.745,221800.0
2009-09-23 10:50:00,44.31,44.41,44.3,44.39,150200.0,29.745,29.8121,29.7382,29.7987,150200.0
2009-09-23 10:55:00,44.4,44.47,44.4,44.45,284700.0,29.8054,29.8524,29.8054,29.8389,284700.0
2009-09-23 11:00:00,44.46,44.49,44.42,44.42,220300.0,29.8457,29.8658,29.8188,29.8188,220300.0
2009-09-23 11:05:00,44.43,44.43,44.33,44.35,177600.0,29.8255,29.8255,29.7584,29.7718,177600.0
2009-09-23 11:10:00,44.35,44.35,44.32,44.32,50700.0,29.7718,29.7718,29.7517,29.7517,50700.0
2009-09-23 11:15:00,44.32,44.33,44.31,44.33,134200.0,29.7517,29.7584,29.745,29.7584,134200.0
2009-09-23 11:20:00,44.33,44.41,44.32,44.4,99400.0,29.7584,29.8121,29.7517,29.8054,99400.0
2009-09-23 11:25:00,44.4,44.48,44.4,44.47,85500.0,29.8054,29.8591,29.8054,29.8524,85500.0
2009-09-23 11:30:00,44.48,44.5,44.47,44.47,84900.0,29.8591,29.8725,29.8524,29.8524,84900.0
2009-09-23 11:35:00,44.47,44.54,44.46,44.54,102100.0,29.8524,29.8994,29.8457,29.8994,102100.0
2009-09-23 11:40:00,44.54,44.63,44.53,44.63,171500.0,29.8994,29.9598,29.8926,29.9598,171500.0
2009-09-23 11:45:00,44.63,44.64,44.57,44.57,205500.0,29.9598,29.9665,29.9195,29.9195,205500.0
2009-09-23 11:50:00,44.58,44.58,44.53,44.55,122900.0,29.9262,29.9262,29.8926,29.9061,122900.0
2009-09-23 11:55:00,44.55,44.63,44.54,44.63,131900.0,29.9061,29.9598,29.8994,29.9598,131900.0
2009-09-23 12:00:00,44.63,44.69,44.62,44.66,82400.0,29.9598,30.0001,29.9531,29.9799,82400.0
2009-09-23 12:05:00,44.67,44.67,44.63,44.65,84100.0,29.9866,29.9866,29.9598,29.9732,84100.0
2009-09-23 12:10:00,44.65,44.66,44.58,44.59,114800.0,29.9732,29.9799,29.9262,29.9329,114800.0
2009-09-23 12:15:00,44.6,44.6,44.59,44.6,88500.0,29.9396,29.9396,29.9329,29.9396,88500.0
2009-09-23 12:20:00,44.6,44.6,44.56,44.56,83000.0,29.9396,29.9396,29.9128,29.9128,83000.0
2009-09-23 12:25:00,44.56,44.58,44.56,44.56,60400.0,29.9128,29.9262,29.9128,29.9128,60400.0
2009-09-23 12:30:00,44.56,44.6,44.56,44.58,81200.0,29.9128,29.9396,29.9128,29.9262,81200.0
2009-09-23 12:35:00,44.58,44.59,44.54,44.54,50600.0,29.9262,29.9329,29.8994,29.8994,50600.0
2009-09-23 12:40:00,44.55,44.55,44.52,44.52,78300.0,29.9061,29.9061,29.8859,29.8859,78300.0
2009-09-23 12:45:00,44.52,44.53,44.51,44.51,54700.0,29.8859,29.8926,29.8792,29.8792,54700.0
2009-09-23 12:50:00,44.51,44.52,44.5,44.51,68300.0,29.8792,29.8859,29.8725,29.8792,68300.0
2009-09-23 12:55:00,44.5,44.52,44.5,44.51,47700.0,29.8725,29.8859,29.8725,29.8792,47700.0
2009-09-23 13:00:00,44.52,44.53,44.48,44.5,108000.0,29.8859,29.8926,29.8591,29.8725,108000.0
2009-09-23 13:05:00,44.5,44.52,44.5,44.5,75500.0,29.8725,29.8859,29.8725,29.8725,75500.0
2009-09-23 13:10:00,44.5,44.51,44.46,44.48,103600.0,29.8725,29.8792,29.8457,29.8591,103600.0
2009-09-23 13:15:00,44.49,44.52,44.49,44.51,79000.0,29.8658,29.8859,29.8658,29.8792,79000.0
2009-09-23 13:20:00,44.51,44.51,44.48,44.48,102300.0,29.8792,29.8792,29.8591,29.8591,102300.0
2009-09-23 13:25:00,44.48,44.51,44.48,44.49,90100.0,29.8591,29.8792,29.8591,29.8658,90100.0
2009-09-23 13:30:00,44.49,44.51,44.46,44.47,93300.0,29.8658,29.8792,29.8457,29.8524,93300.0
2009-09-23 13:35:00,44.47,44.51,44.46,44.51,66300.0,29.8524,29.8792,29.8457,29.8792,66300.0
2009-09-23 13:40:00,44.51,44.53,44.5,44.53,104600.0,29.8792,29.8926,29.8725,29.8926,104600.0
2009-09-23 13:45:00,44.53,44.56,44.52,44.55,102400.0,29.8926,29.9128,29.8859,29.9061,102400.0
2009-09-23 13:50:00,44.55,44.55,44.52,44.54,76000.0,29.9061,29.9061,29.8859,29.8994,76000.0
2009-09-23 13:55:00,44.54,44.55,44.53,44.55,81900.0,29.8994,29.9061,29.8926,29.9061,81900.0
2009-09-23 14:00:00,44.54,44.55,44.52,44.53,76900.0,29.8994,29.9061,29.8859,29.8926,76900.0
2009-09-23 14:05:00,44.52,44.55,44.52,44.55,96900.0,29.8859,29.9061,29.8859,29.9061,96900.0
2009-09-23 14:10:00,44.54,44.6,44.53,44.6,132300.0,29.8994,29.9396,29.8926,29.9396,132300.0
2009-09-23 14:15:00,44.6,44.85,44.56,44.85,399200.0,29.9396,30.1075,29.9128,30.1075,399200.0
2009-09-23 14:20:00,44.85,44.88,44.6,44.65,340300.0,30.1075,30.1276,29.9396,29.9732,340300.0
2009-09-23 14:25:00,44.65,44.76,44.63,44.75,229700.0,29.9732,30.047,29.9598,30.0403,229700.0
2009-09-23 14:30:00,44.75,44.9,44.69,44.86,387200.0,30.0403,30.141,30.0001,30.1142,387200.0
2009-09-23 14:35:00,44.85,44.91,44.85,44.87,499600.0,30.1075,30.1477,30.1075,30.1209,499600.0
2009-09-23 14:40:00,44.88,44.88,44.82,44.87,265800.0,30.1276,30.1276,30.0873,30.1209,265800.0
2009-09-23 14:45:00,44.86,44.88,44.78,44.81,247400.0,30.1142,30.1276,30.0605,30.0806,247400.0
2009-09-23 14:50:00,44.81,44.87,44.79,44.87,184300.0,30.0806,30.1209,30.0672,30.1209,184300.0
2009-09-23 14:55:00,44.86,44.87,44.7,44.73,435300.0,30.1142,30.1209,30.0068,30.0269,435300.0
2009-09-23 15:00:00,44.74,44.83,44.73,44.8,161100.0,30.0336,30.094,30.0269,30.0739,161100.0
2009-09-23 15:05:00,44.8,44.9,44.77,44.82,167800.0,30.0739,30.141,30.0538,30.0873,167800.0
2009-09-23 15:10:00,44.82,44.83,44.63,44.66,248500.0,30.0873,30.094,29.9598,29.9799,248500.0
2009-09-23 15:15:00,44.66,44.68,44.56,44.65,264800.0,29.9799,29.9933,29.9128,29.9732,264800.0
2009-09-23 15:20:00,44.64,44.64,44.5,44.57,433100.0,29.9665,29.9665,29.8725,29.9195,433100.0
2009-09-23 15:25:00,44.58,44.58,44.36,44.44,387000.0,29.9262,29.9262,29.7785,29.8322,387000.0
2009-09-23 15:30:00,44.45,44.45,44.27,44.42,623400.0,29.8389,29.8389,29.7181,29.8188,623400.0
2009-09-23 15:35:00,44.42,44.48,44.37,44.41,296200.0,29.8188,29.8591,29.7852,29.8121,296200.0
2009-09-23 15:40:00,44.42,44.52,44.41,44.43,238200.0,29.8188,29.8859,29.8121,29.8255,238200.0
2009-09-23 15:45:00,44.42,44.42,44.3,44.37,383800.0,29.8188,29.8188,29.7382,29.7852,383800.0
2009-09-23 15:50:00,44.36,44.37,44.19,44.29,667800.0,29.7785,29.7852,29.6644,29.7315,667800.0
2009-09-23 15:55:00,44.29,44.3,44.18,44.23,648800.0,29.7315,29.7382,29.6577,29.6913,648800.0
2009-09-24 09:30:00,44.46,44.65,44.38,44.64,354200.0,29.8457,29.9732,29.792,29.9665,354200.0
2009-09-24 09:35:00,44.64,44.64,44.46,44.61,263700.0,29.9665,29.9665,29.8457,29.9463,263700.0
2009-09-24 09:40:00,44.61,44.71,44.6,44.66,358900.0,29.9463,30.0135,29.9396,29.9799,358900.0
2009-09-24 09:45:00,44.66,44.72,44.62,44.69,354500.0,29.9799,30.0202,29.9531,30.0001,354500.0
2009-09-24 09:50:00,44.69,44.71,44.59,44.68,281600.0,30.0001,30.0135,29.9329,29.9933,281600.0
2009-09-24 09:55:00,44.68,44.86,44.66,44.78,334800.0,29.9933,30.1142,29.9799,30.0605,334800.0
2009-09-24 10:00:00,44.81,44.85,44.55,44.67,416200.0,30.0806,30.1075,29.9061,29.9866,416200.0
2009-09-24 10:05:00,44.67,44.68,44.42,44.45,272700.0,29.9866,29.9933,29.8188,29.8389,272700.0
2009-09-24 10:10:00,44.45,44.56,44.38,44.39,141300.0,29.8389,29.9128,29.792,29.7987,141300.0
2009-09-24 10:15:00,44.39,44.39,44.23,44.36,346400.0,29.7987,29.7987,29.6913,29.7785,346400.0
2009-09-24 10:20:00,44.36,44.38,44.27,44.37,258500.0,29.7785,29.792,29.7181,29.7852,258500.0
2009-09-24 10:25:00,44.37,44.47,44.35,44.37,177700.0,29.7852,29.8524,29.7718,29.7852,177700.0
2009-09-24 10:30:00,44.36,44.39,44.25,44.33,270300.0,29.7785,29.7987,29.7047,29.7584,270300.0
2009-09-24 10:35:00,44.34,44.35,44.25,44.27,1474300.0,29.7651,29.7718,29.7047,29.7181,1474300.0
2009-09-24 10:40:00,44.27,44.3,44.18,44.25,332500.0,29.7181,29.7382,29.6577,29.7047,332500.0
2009-09-24 10:45:00,44.25,44.36,44.24,44.36,265700.0,29.7047,29.7785,29.698,29.7785,265700.0
2009-09-24 10:50:00,44.36,44.38,44.31,44.37,122700.0,29.7785,29.792,29.745,29.7852,122700.0
2009-09-24 10:55:00,44.37,44.38,44.27,44.3,162600.0,29.7852,29.792,29.7181,29.7382,162600.0
2009-09-24 11:00:00,44.3,44.36,44.3,44.31,180400.0,29.7382,29.7785,29.7382,29.745,180400.0
2009-09-24 11:05:00,44.32,44.39,44.3,44.36,188800.0,29.7517,29.7987,29.7382,29.7785,188800.0
2009-09-24 11:10:00,44.36,44.45,44.35,44.45,176500.0,29.7785,29.8389,29.7718,29.8389,176500.0
2009-09-24 11:15:00,44.44,44.46,44.35,44.35,155200.0,29.8322,29.8457,29.7718,29.7718,155200.0
2009-09-24 11:20:00,44.34,44.4,44.3,44.31,182400.0,29.7651,29.8054,29.7382,29.745,182400.0
2009-09-24 11:25:00,44.31,44.33,44.3,44.33,152300.0,29.745,29.7584,29.7382,29.7584,152300.0
2009-09-24 11:30:00,44.33,44.33,44.3,44.3,226300.0,29.7584,29.7584,29.7382,29.7382,226300.0
2009-09-24 11:35:00,44.3,44.31,44.25,44.27,138500.0,29.7382,29.745,29.7047,29.7181,138500.0
2009-09-24 11:40:00,44.27,44.3,44.23,44.3,112700.0,29.7181,29.7382,29.6913,29.7382,112700.0
2009-09-24 11:45:00,44.3,44.34,44.29,44.3,197200.0,29.7382,29.7651,29.7315,29.7382,197200.0
2009-09-24 11:50:00,44.31,44.31,44.24,44.26,278100.0,29.745,29.745,29.698,29.7114,278100.0
2009-09-24 11:55:00,44.26,44.33,44.25,44.31,180100.0,29.7114,29.7584,29.7047,29.745,180100.0
2009-09-24 12:00:00,44.31,44.36,44.27,44.35,167800.0,29.745,29.7785,29.7181,29.7718,167800.0
2009-09-24 12:05:00,44.35,44.42,44.34,44.4,247800.0,29.7718,29.8188,29.7651,29.8054,247800.0
2009-09-24 12:10:00,44.4,44.45,44.4,44.45,127400.0,29.8054,29.8389,29.8054,29.8389,127400.0
2009-09-24 12:15:00,44.45,44.5,44.43,44.49,202300.0,29.8389,29.8725,29.8255,29.8658,202300.0
2009-09-24 12:20:00,44.49,44.52,44.39,44.47,393900.0,29.8658,29.8859,29.7987,29.8524,393900.0
2009-09-24 12:25:00,44.46,44.47,44.39,44.39,121900.0,29.8457,29.8524,29.7987,29.7987,121900.0
2009-09-24 12:30:00,44.39,44.42,44.35,44.36,75700.0,29.7987,29.8188,29.7718,29.7785,75700.0
2009-09-24 12:35:00,44.36,44.37,44.32,44.33,91200.0,29.7785,29.7852,29.7517,29.7584,91200.0
2009-09-24 12:40:00,44.33,44.38,44.31,44.38,113300.0,29.7584,29.792,29.745,29.792,113300.0
2009-09-24 12:45:00,44.37,44.37,44.32,44.35,96000.0,29.7852,29.7852,29.7517,29.7718,96000.0
2009-09-24 12:50:00,44.35,44.41,44.34,44.41,50700.0,29.7718,29.8121,29.7651,29.8121,50700.0
2009-09-24 12:55:00,44.41,44.41,44.34,44.35,83000.0,29.8121,29.8121,29.7651,29.7718,83000.0
2009-09-24 13:00:00,44.36,44.42,44.35,44.41,112500.0,29.7785,29.8188,29.7718,29.8121,112500.0
2009-09-24 13:05:00,44.41,44.46,44.4,44.43,94200.0,29.8121,29.8457,29.8054,29.8255,94200.0
2009-09-24 13:10:00,44.43,44.51,44.42,44.51,210400.0,29.8255,29.8792,29.8188,29.8792,210400.0
2009-09-24 13:15:00,44.51,44.51,44.36,44.37,245900.0,29.8792,29.8792,29.7785,29.7852,245900.0
2009-09-24 13:20:00,44.37,44.4,44.35,44.39,92100.0,29.7852,29.8054,29.7718,29.7987,92100.0
2009-09-24 13:25:00,44.39,44.42,44.38,44.41,76300.0,29.7987,29.8188,29.792,29.8121,76300.0
2009-09-24 13:30:00,44.41,44.48,44.38,44.46,146300.0,29.8121,29.8591,29.792,29.8457,146300.0
2009-09-24 13:35:00,44.45,44.46,44.38,44.4,55700.0,29.8389,29.8457,29.792,29.8054,55700.0
2009-09-24 13:40:00,44.4,44.43,44.31,44.35,179300.0,29.8054,29.8255,29.745,29.7718,179300.0
2009-09-24 13:45:00,44.35,44.44,44.35,44.42,111900.0,29.7718,29.8322,29.7718,29.8188,111900.0
2009-09-24 13:50:00,44.42,44.5,44.41,44.42,259700.0,29.8188,29.8725,29.8121,29.8188,259700.0
2009-09-24 13:55:00,44.42,44.5,44.42,44.48,89500.0,29.8188,29.8725,29.8188,29.8591,89500.0
2009-09-24 14:00:00,44.48,44.51,44.44,44.48,140200.0,29.8591,29.8792,29.8322,29.8591,140200.0
2009-09-24 14:05:00,44.49,44.49,44.44,44.45,123300.0,29.8658,29.8658,29.8322,29.8389,123300.0
2009-09-24 14:10:00,44.45,44.49,44.43,44.49,129700.0,29.8389,29.8658,29.8255,29.8658,129700.0
2009-09-24 14:15:00,44.49,44.51,44.47,44.51,210300.0,29.8658,29.8792,29.8524,29.8792,210300.0
2009-09-24 14:20:00,44.5,44.51,44.38,44.41,133800.0,29.8725,29.8792,29.792,29.8121,133800.0
2009-09-24 14:25:00,44.4,44.51,44.39,44.49,49800.0,29.8054,29.8792,29.7987,29.8658,49800.0
2009-09-24 14:30:00,44.49,44.56,44.48,44.51,309900.0,29.8658,29.9128,29.8591,29.8792,309900.0
2009-09-24 14:35:00,44.5,44.69,44.5,44.68,256700.0,29.8725,30.0001,29.8725,29.9933,256700.0
2009-09-24 14:40:00,44.67,44.67,44.61,44.63,156500.0,29.9866,29.9866,29.9463,29.9598,156500.0
2009-09-24 14:45:00,44.63,44.69,44.62,44.68,201300.0,29.9598,30.0001,29.9531,29.9933,201300.0
2009-09-24 14:50:00,44.69,44.73,44.67,44.73,185100.0,30.0001,30.0269,29.9866,30.0269,185100.0
2009-09-24 14:55:00,44.73,44.76,44.67,44.67,226700.0,30.0269,30.047,29.9866,29.9866,226700.0
2009-09-24 15:00:00,44.67,44.7,44.62,44.69,215000.0,29.9866,30.0068,29.9531,30.0001,215000.0
2009-09-24 15:05:00,44.7,44.73,44.63,44.68,122600.0,30.0068,30.0269,29.9598,29.9933,122600.0
2009-09-24 15:10:00,44.67,44.85,44.67,44.84,384200.0,29.9866,30.1075,29.9866,30.1007,384200.0
2009-09-24 15:15:00,44.84,44.84,44.78,44.78,157400.0,30.1007,30.1007,30.0605,30.0605,157400.0
2009-09-24 15:20:00,44.78,44.83,44.7,44.7,364500.0,30.0605,30.094,30.0068,30.0068,364500.0
2009-09-24 15:25:00,44.7,44.72,44.63,44.63,183100.0,30.0068,30.0202,29.9598,29.9598,183100.0
2009-09-24 15:30:00,44.63,44.76,44.63,44.74,365900.0,29.9598,30.047,29.9598,30.0336,365900.0
2009-09-24 15:35:00,44.75,44.75,44.68,44.7,223300.0,30.0403,30.0403,29.9933,30.0068,223300.0
2009-09-24 15:40:00,44.71,44.79,44.69,44.75,294500.0,30.0135,30.0672,30.0001,30.0403,294500.0
2009-09-24 15:45:00,44.76,44.8,44.7,44.7,259100.0,30.047,30.0739,30.0068,30.0068,259100.0
2009-09-24 15:50:00,44.71,44.77,44.67,44.68,603200.0,30.0135,30.0538,29.9866,29.9933,603200.0
2009-09-24 15:55:00,44.68,44.73,44.66,44.69,750900.0,29.9933,30.0269,29.9799,30.0001,750900.0
2009-09-25 09:30:00,44.46,44.66,44.42,44.47,504200.0,29.8457,29.9799,29.8188,29.8524,504200.0
2009-09-25 09:35:00,44.47,44.54,44.42,44.47,301100.0,29.8524,29.8994,29.8188,29.8524,301100.0
2009-09-25 09:40:00,44.46,44.8,44.46,44.77,372900.0,29.8457,30.0739,29.8457,30.0538,372900.0
2009-09-25 09:45:00,44.78,45.0,44.72,44.93,442300.0,30.0605,30.2082,30.0202,30.1612,442300.0
2009-09-25 09:50:00,44.94,45.05,44.71,44.81,582000.0,30.1679,30.2417,30.0135,30.0806,582000.0
2009-09-25 09:55:00,44.8,44.98,44.77,44.84,383100.0,30.0739,30.1947,30.0538,30.1007,383100.0
2009-09-25 10:00:00,44.84,44.84,44.59,44.74,360900.0,30.1007,30.1007,29.9329,30.0336,360900.0
2009-09-25 10:05:00,44.76,44.91,44.75,44.91,134500.0,30.047,30.1477,30.0403,30.1477,134500.0
2009-09-25 10:10:00,44.91,45.03,44.91,44.98,419200.0,30.1477,30.2283,30.1477,30.1947,419200.0
2009-09-25 10:15:00,44.97,45.05,44.96,45.0,338800.0,30.188,30.2417,30.1813,30.2082,338800.0
2009-09-25 10:20:00,45.0,45.13,44.98,45.04,655100.0,30.2082,30.2954,30.1947,30.235,655100.0
2009-09-25 10:25:00,45.04,45.11,45.01,45.1,410900.0,30.235,30.282,30.2149,30.2753,410900.0
2009-09-25 10:30:00,45.1,45.13,45.03,45.04,363800.0,30.2753,30.2954,30.2283,30.235,363800.0
2009-09-25 10:35:00,45.04,45.04,44.88,44.89,625900.0,30.235,30.235,30.1276,30.1343,625900.0
2009-09-25 10:40:00,44.88,44.94,44.86,44.9,428400.0,30.1276,30.1679,30.1142,30.141,428400.0
2009-09-25 10:45:00,44.91,44.95,44.85,44.95,270700.0,30.1477,30.1746,30.1075,30.1746,270700.0
2009-09-25 10:50:00,44.95,44.95,44.71,44.71,384200.0,30.1746,30.1746,30.0135,30.0135,384200.0
2009-09-25 10:55:00,44.71,44.82,44.68,44.82,396200.0,30.0135,30.0873,29.9933,30.0873,396200.0
2009-09-25 11:00:00,44.82,44.83,44.78,44.8,434100.0,30.0873,30.094,30.0605,30.0739,434100.0
2009-09-25 11:05:00,44.81,44.85,44.79,44.8,547200.0,30.0806,30.1075,30.0672,30.0739,547200.0
2009-09-25 11:10:00,44.81,44.81,44.68,44.73,241900.0,30.0806,30.0806,29.9933,30.0269,241900.0
2009-09-25 11:15:00,44.73,44.74,44.61,44.64,382800.0,30.0269,30.0336,29.9463,29.9665,382800.0
2009-09-25 11:20:00,44.65,44.67,44.59,44.62,259400.0,29.9732,29.9866,29.9329,29.9531,259400.0
2009-09-25 11:25:00,44.62,44.71,44.59,44.7,280200.0,29.9531,30.0135,29.9329,30.0068,280200.0
2009-09-25 11:30:00,44.71,44.71,44.66,44.68,236200.0,30.0135,30.0135,29.9799,29.9933,236200.0
2009-09-25 11:35:00,44.69,44.76,44.68,44.76,186500.0,30.0001,30.047,29.9933,30.047,186500.0
2009-09-25 11:40:00,44.76,44.81,44.72,44.74,171300.0,30.047,30.0806,30.0202,30.0336,171300.0
2009-09-25 11:45:00,44.74,44.77,44.71,44.77,209000.0,30.0336,30.0538,30.0135,30.0538,209000.0
2009-09-25 11:50:00,44.77,44.79,44.72,44.75,79900.0,30.0538,30.0672,30.0202,30.0403,79900.0
2009-09-25 11:55:00,44.75,44.75,44.66,44.69,185000.0,30.0403,30.0403,29.9799,30.0001,185000.0
2009-09-25 12:00:00,44.69,44.69,44.52,44.52,191900.0,30.0001,30.0001,29.8859,29.8859,191900.0
2009-09-25 12:05:00,44.53,44.53,44.48,44.5,115100.0,29.8926,29.8926,29.8591,29.8725,115100.0
2009-09-25 12:10:00,44.51,44.56,44.5,44.53,84700.0,29.8792,29.9128,29.8725,29.8926,84700.0
2009-09-25 12:15:00,44.54,44.54,44.38,44.42,168100.0,29.8994,29.8994,29.792,29.8188,168100.0
2009-09-25 12:20:00,44.41,44.41,44.3,44.35,178100.0,29.8121,29.8121,29.7382,29.7718,178100.0
2009-09-25 12:25:00,44.35,44.46,44.35,44.44,123900.0,29.7718,29.8457,29.7718,29.8322,123900.0
2009-09-25 12:30:00,44.45,44.5,44.41,44.46,151300.0,29.8389,29.8725,29.8121,29.8457,151300.0
2009-09-25 12:35:00,44.46,44.55,44.45,44.52,101500.0,29.8457,29.9061,29.8389,29.8859,101500.0
2009-09-25 12:40:00,44.53,44.53,44.5,44.51,64300.0,29.8926,29.8926,29.8725,29.8792,64300.0
2009-09-25 12:45:00,44.52,44.52,44.49,44.5,57600.0,29.8859,29.8859,29.8658,29.8725,57600.0
2009-09-25 12:50:00,44.51,44.57,44.5,44.57,82300.0,29.8792,29.9195,29.8725,29.9195,82300.0
2009-09-25 12:55:00,44.57,44.57,44.53,44.56,126500.0,29.9195,29.9195,29.8926,29.9128,126500.0
2009-09-25 13:00:00,44.56,44.59,44.54,44.59,108400.0,29.9128,29.9329,29.8994,29.9329,108400.0
2009-09-25 13:05:00,44.59,44.59,44.57,44.58,59700.0,29.9329,29.9329,29.9195,29.9262,59700.0
2009-09-25 13:10:00,44.57,44.58,44.5,44.57,155400.0,29.9195,29.9262,29.8725,29.9195,155400.0
2009-09-25 13:15:00,44.57,44.59,44.53,44.57,93300.0,29.9195,29.9329,29.8926,29.9195,93300.0
2009-09-25 13:20:00,44.58,44.64,44.56,44.64,150100.0,29.9262,29.9665,29.9128,29.9665,150100.0
2009-09-25 13:25:00,44.64,44.69,44.62,44.65,215400.0,29.9665,30.0001,29.9531,29.9732,215400.0
2009-09-25 13:30:00,44.64,44.73,44.62,44.71,239700.0,29.9665,30.0269,29.9531,30.0135,239700.0
2009-09-25 13:35:00,44.71,44.71,44.66,44.66,98400.0,30.0135,30.0135,29.9799,29.9799,98400.0
2009-09-25 13:40:00,44.67,44.7,44.64,44.66,130700.0,29.9866,30.0068,29.9665,29.9799,130700.0
2009-09-25 13:45:00,44.66,44.71,44.65,44.7,239700.0,29.9799,30.0135,29.9732,30.0068,239700.0
2009-09-25 13:50:00,44.71,44.71,44.69,44.69,92300.0,30.0135,30.0135,30.0001,30.0001,92300.0
2009-09-25 13:55:00,44.7,44.78,44.69,44.78,290200.0,30.0068,30.0605,30.0001,30.0605,290200.0
2009-09-25 14:00:00,44.78,44.86,44.7,44.76,394200.0,30.0605,30.1142,30.0068,30.047,394200.0
2009-09-25 14:05:00,44.76,44.81,44.72,44.76,147700.0,30.047,30.0806,30.0202,30.047,147700.0
2009-09-25 14:10:00,44.76,44.78,44.74,44.76,72600.0,30.047,30.0605,30.0336,30.047,72600.0
2009-09-25 14:15:00,44.77,44.77,44.69,44.7,86700.0,30.0538,30.0538,30.0001,30.0068,86700.0
2009-09-25 14:20:00,44.71,44.74,44.7,44.72,54000.0,30.0135,30.0336,30.0068,30.0202,54000.0
2009-09-25 14:25:00,44.72,44.72,44.69,44.69,65900.0,30.0202,30.0202,30.0001,30.0001,65900.0
2009-09-25 14:30:00,44.7,44.71,44.66,44.7,50500.0,30.0068,30.0135,29.9799,30.0068,50500.0
2009-09-25 14:35:00,44.71,44.81,44.7,44.8,161900.0,30.0135,30.0806,30.0068,30.0739,161900.0
2009-09-25 14:40:00,44.8,44.82,44.79,44.8,59500.0,30.0739,30.0873,30.0672,30.0739,59500.0
2009-09-25 14:45:00,44.81,44.84,44.79,44.79,66200.0,30.0806,30.1007,30.0672,30.0672,66200.0
2009-09-25 14:50:00,44.8,44.88,44.78,44.88,123700.0,30.0739,30.1276,30.0605,30.1276,123700.0
2009-09-25 14:55:00,44.87,44.92,44.85,44.92,150300.0,30.1209,30.1545,30.1075,30.1545,150300.0
2009-09-25 15:00:00,44.93,44.93,44.86,44.89,121900.0,30.1612,30.1612,30.1142,30.1343,121900.0
2009-09-25 15:05:00,44.89,44.96,44.82,44.82,205700.0,30.1343,30.1813,30.0873,30.0873,205700.0
2009-09-25 15:10:00,44.82,44.83,44.76,44.81,155000.0,30.0873,30.094,30.047,30.0806,155000.0
2009-09-25 15:15:00,44.82,44.83,44.81,44.81,146600.0,30.0873,30.094,30.0806,30.0806,146600.0
2009-09-25 15:20:00,44.82,44.91,44.81,44.88,240900.0,30.0873,30.1477,30.0806,30.1276,240900.0
2009-09-25 15:25:00,44.89,44.89,44.79,44.81,184600.0,30.1343,30.1343,30.0672,30.0806,184600.0
2009-09-25 15:30:00,44.81,44.82,44.75,44.75,87900.0,30.0806,30.0873,30.0403,30.0403,87900.0
2009-09-25 15:35:00,44.76,44.76,44.68,44.69,150000.0,30.047,30.047,29.9933,30.0001,150000.0
2009-09-25 15:40:00,44.68,44.73,44.61,44.73,272200.0,29.9933,30.0269,29.9463,30.0269,272200.0
2009-09-25 15:45:00,44.73,44.74,44.67,44.73,248300.0,30.0269,30.0336,29.9866,30.0269,248300.0
2009-09-25 15:50:00,44.73,44.78,44.7,44.71,414400.0,30.0269,30.0605,30.0068,30.0135,414400.0
2009-09-25 15:55:00,44.71,44.74,44.68,44.73,734500.0,30.0135,30.0336,29.9933,30.0269,734500.0
2009-09-28 09:35:00,45.31,45.35,45.24,45.27,143000.0,30.4163,30.4431,30.3693,30.3894,143000.0
2009-09-28 09:40:00,45.27,45.44,45.25,45.43,244400.0,30.3894,30.5035,30.376,30.4968,244400.0
2009-09-28 09:45:00,45.44,45.59,45.1,45.54,371200.0,30.5035,30.6042,30.2753,30.5707,371200.0
2009-09-28 09:50:00,45.54,45.76,45.51,45.7,477200.0,30.5707,30.7183,30.5505,30.6781,477200.0
2009-09-28 09:55:00,45.7,45.75,45.53,45.53,405700.0,30.6781,30.7116,30.5639,30.5639,405700.0
2009-09-28 10:00:00,45.52,45.78,45.52,45.73,326800.0,30.5572,30.7318,30.5572,30.6982,326800.0
2009-09-28 10:05:00,45.74,45.86,45.69,45.81,373300.0,30.7049,30.7855,30.6713,30.7519,373300.0
2009-09-28 10:10:00,45.82,45.83,45.66,45.67,195900.0,30.7586,30.7653,30.6512,30.6579,195900.0
2009-09-28 10:15:00,45.67,45.73,45.64,45.68,243100.0,30.6579,30.6982,30.6378,30.6646,243100.0
2009-09-28 10:20:00,45.67,45.84,45.64,45.84,264700.0,30.6579,30.772,30.6378,30.772,264700.0
2009-09-28 10:25:00,45.84,45.94,45.78,45.94,234000.0,30.772,30.8392,30.7318,30.8392,234000.0
2009-09-28 10:30:00,45.94,46.0,45.89,45.98,401200.0,30.8392,30.8794,30.8056,30.866,401200.0
2009-09-28 10:35:00,45.98,45.99,45.91,45.91,241700.0,30.866,30.8727,30.819,30.819,241700.0
2009-09-28 10:40:00,45.91,45.99,45.88,45.97,269800.0,30.819,30.8727,30.7989,30.8593,269800.0
2009-09-28 10:45:00,45.97,45.99,45.96,45.98,151500.0,30.8593,30.8727,30.8526,30.866,151500.0
2009-09-28 10:50:00,45.98,46.04,45.92,45.93,328400.0,30.866,30.9063,30.8257,30.8325,328400.0
2009-09-28 10:55:00,45.94,46.03,45.93,46.02,244200.0,30.8392,30.8996,30.8325,30.8929,244200.0
2009-09-28 11:00:00,46.03,46.07,46.01,46.02,252200.0,30.8996,30.9264,30.8862,30.8929,252200.0
2009-09-28 11:05:00,46.03,46.14,46.02,46.11,271600.0,30.8996,30.9734,30.8929,30.9533,271600.0
2009-09-28 11:10:00,46.11,46.15,46.09,46.1,237500.0,30.9533,30.9801,30.9399,30.9466,237500.0
2009-09-28 11:15:00,46.09,46.14,46.09,46.12,165100.0,30.9399,30.9734,30.9399,30.96,165100.0
2009-09-28 11:20:00,46.12,46.2,46.11,46.16,365200.0,30.96,31.0137,30.9533,30.9869,365200.0
2009-09-28 11:25:00,46.16,46.25,46.14,46.17,588100.0,30.9869,31.0473,30.9734,30.9936,588100.0
2009-09-28 11:30:00,46.17,46.35,46.17,46.35,370600.0,30.9936,31.1144,30.9936,31.1144,370600.0
2009-09-28 11:35:00,46.35,46.35,46.26,46.27,200800.0,31.1144,31.1144,31.054,31.0607,200800.0
2009-09-28 11:40:00,46.26,46.34,46.25,46.28,170700.0,31.054,31.1077,31.0473,31.0674,170700.0
2009-09-28 11:45:00,46.27,46.29,46.25,46.27,102600.0,31.0607,31.0741,31.0473,31.0607,102600.0
2009-09-28 11:50:00,46.26,46.32,46.23,46.31,149800.0,31.054,31.0943,31.0338,31.0875,149800.0
2009-09-28 11:55:00,46.31,46.31,46.17,46.18,106400.0,31.0875,31.0875,30.9936,31.0003,106400.0
2009-09-28 12:00:00,46.17,46.29,46.17,46.28,177100.0,30.9936,31.0741,30.9936,31.0674,177100.0
2009-09-28 12:05:00,46.28,46.32,46.22,46.27,273300.0,31.0674,31.0943,31.0271,31.0607,273300.0
2009-09-28 12:10:00,46.27,46.28,46.17,46.17,108400.0,31.0607,31.0674,30.9936,30.9936,108400.0
2009-09-28 12:15:00,46.17,46.18,46.15,46.17,76800.0,30.9936,31.0003,30.9801,30.9936,76800.0
2009-09-28 12:20:00,46.16,46.2,46.13,46.19,136200.0,30.9869,31.0137,30.9667,31.007,136200.0
2009-09-28 12:25:00,46.2,46.26,46.19,46.19,116600.0,31.0137,31.054,31.007,31.007,116600.0
2009-09-28 12:30:00,46.19,46.21,46.18,46.21,55800.0,31.007,31.0204,31.0003,31.0204,55800.0
2009-09-28 12:35:00,46.21,46.23,46.2,46.22,106300.0,31.0204,31.0338,31.0137,31.0271,106300.0
2009-09-28 12:40:00,46.22,46.34,46.21,46.32,291600.0,31.0271,31.1077,31.0204,31.0943,291600.0
2009-09-28 12:45:00,46.32,46.32,46.27,46.28,215000.0,31.0943,31.0943,31.0607,31.0674,215000.0
2009-09-28 12:50:00,46.28,46.28,46.16,46.17,216200.0,31.0674,31.0674,30.9869,30.9936,216200.0
2009-09-28 12:55:00,46.18,46.2,46.08,46.14,234100.0,31.0003,31.0137,30.9331,30.9734,234100.0
2009-09-28 13:00:00,46.14,46.19,46.14,46.17,125100.0,30.9734,31.007,30.9734,30.9936,125100.0
2009-09-28 13:05:00,46.18,46.18,46.08,46.11,170800.0,31.0003,31.0003,30.9331,30.9533,170800.0
2009-09-28 13:10:00,46.11,46.15,46.04,46.06,121900.0,30.9533,30.9801,30.9063,30.9197,121900.0
2009-09-28 13:15:00,46.06,46.12,46.03,46.04,109100.0,30.9197,30.96,30.8996,30.9063,109100.0
2009-09-28 13:20:00,46.03,46.04,45.96,46.0,217900.0,30.8996,30.9063,30.8526,30.8794,217900.0
2009-09-28 13:25:00,46.0,46.03,45.97,46.02,96400.0,30.8794,30.8996,30.8593,30.8929,96400.0
2009-09-28 13:30:00,46.02,46.1,46.02,46.05,158600.0,30.8929,30.9466,30.8929,30.913,158600.0
2009-09-28 13:35:00,46.05,46.06,45.99,46.01,113700.0,30.913,30.9197,30.8727,30.8862,113700.0
2009-09-28 13:40:00,46.01,46.04,45.99,46.04,115500.0,30.8862,30.9063,30.8727,30.9063,115500.0
2009-09-28 13:45:00,46.04,46.04,46.0,46.01,51200.0,30.9063,30.9063,30.8794,30.8862,51200.0
2009-09-28 13:50:00,46.0,46.01,45.91,45.91,94600.0,30.8794,30.8862,30.819,30.819,94600.0
2009-09-28 13:55:00,45.92,45.95,45.88,45.89,106100.0,30.8257,30.8459,30.7989,30.8056,106100.0
2009-09-28 14:00:00,45.88,45.93,45.88,45.88,101600.0,30.7989,30.8325,30.7989,30.7989,101600.0
2009-09-28 14:05:00,45.88,45.89,45.79,45.79,163000.0,30.7989,30.8056,30.7385,30.7385,163000.0
2009-09-28 14:10:00,45.79,45.83,45.77,45.82,140200.0,30.7385,30.7653,30.725,30.7586,140200.0
2009-09-28 14:15:00,45.83,45.85,45.81,45.84,122500.0,30.7653,30.7788,30.7519,30.772,122500.0
2009-09-28 14:20:00,45.84,45.91,45.83,45.89,131400.0,30.772,30.819,30.7653,30.8056,131400.0
2009-09-28 14:25:00,45.9,45.95,45.86,45.93,123600.0,30.8123,30.8459,30.7855,30.8325,123600.0
2009-09-28 14:30:00,45.94,45.95,45.9,45.92,105100.0,30.8392,30.8459,30.8123,30.8257,105100.0
2009-09-28 14:35:00,45.92,45.92,45.84,45.91,143100.0,30.8257,30.8257,30.772,30.819,143100.0
2009-09-28 14:40:00,45.92,46.04,45.92,46.02,212400.0,30.8257,30.9063,30.8257,30.8929,212400.0
2009-09-28 14:45:00,46.03,46.03,45.96,46.01,86200.0,30.8996,30.8996,30.8526,30.8862,86200.0
2009-09-28 14:50:00,46.01,46.02,46.0,46.01,65500.0,30.8862,30.8929,30.8794,30.8862,65500.0
2009-09-28 14:55:00,46.01,46.02,45.99,45.99,121000.0,30.8862,30.8929,30.8727,30.8727,121000.0
2009-09-28 15:00:00,46.0,46.0,45.93,45.98,118700.0,30.8794,30.8794,30.8325,30.866,118700.0
2009-09-28 15:05:00,45.98,46.05,45.95,46.05,267600.0,30.866,30.913,30.8459,30.913,267600.0
2009-09-28 15:10:00,46.04,46.06,46.03,46.04,190300.0,30.9063,30.9197,30.8996,30.9063,190300.0
2009-09-28 15:15:00,46.05,46.11,46.04,46.11,231600.0,30.913,30.9533,30.9063,30.9533,231600.0
2009-09-28 15:20:00,46.11,46.13,46.08,46.11,287200.0,30.9533,30.9667,30.9331,30.9533,287200.0
2009-09-28 15:25:00,46.1,46.11,46.09,46.09,142900.0,30.9466,30.9533,30.9399,30.9399,142900.0
2009-09-28 15:30:00,46.09,46.1,46.07,46.09,230100.0,30.9399,30.9466,30.9264,30.9399,230100.0
2009-09-28 15:35:00,46.09,46.09,46.06,46.08,294000.0,30.9399,30.9399,30.9197,30.9331,294000.0
2009-09-28 15:40:00,46.06,46.07,46.02,46.04,225300.0,30.9197,30.9264,30.8929,30.9063,225300.0
2009-09-28 15:45:00,46.04,46.04,45.94,45.94,371800.0,30.9063,30.9063,30.8392,30.8392,371800.0
2009-09-28 15:50:00,45.94,45.98,45.91,45.97,392500.0,30.8392,30.866,30.819,30.8593,392500.0
2009-09-28 15:55:00,45.96,46.03,45.95,46.01,778300.0,30.8526,30.8996,30.8459,30.8862,778300.0
2009-09-29 09:30:00,46.02,46.03,45.69,45.74,432400.0,30.8929,30.8996,30.6713,30.7049,432400.0
2009-09-29 09:35:00,45.74,45.75,45.49,45.6,433800.0,30.7049,30.7116,30.5371,30.6109,433800.0
2009-09-29 09:40:00,45.6,45.69,45.51,45.53,463800.0,30.6109,30.6713,30.5505,30.5639,463800.0
2009-09-29 09:45:00,45.53,45.62,45.49,45.6,319300.0,30.5639,30.6244,30.5371,30.6109,319300.0
2009-09-29 09:50:00,45.61,45.77,45.6,45.77,370000.0,30.6176,30.725,30.6109,30.725,370000.0
2009-09-29 09:55:00,45.76,46.03,45.73,45.96,422200.0,30.7183,30.8996,30.6982,30.8526,422200.0
2009-09-29 10:00:00,45.96,45.96,45.34,45.48,795000.0,30.8526,30.8526,30.4364,30.5304,795000.0
2009-09-29 10:05:00,45.48,45.57,45.38,45.57,324100.0,30.5304,30.5908,30.4632,30.5908,324100.0
2009-09-29 10:10:00,45.57,45.7,45.52,45.63,255500.0,30.5908,30.6781,30.5572,30.6311,255500.0
2009-09-29 10:15:00,45.63,45.63,45.51,45.56,337200.0,30.6311,30.6311,30.5505,30.5841,337200.0
2009-09-29 10:20:00,45.56,45.57,45.44,45.5,265500.0,30.5841,30.5908,30.5035,30.5438,265500.0
2009-09-29 10:25:00,45.51,45.67,45.5,45.67,195900.0,30.5505,30.6579,30.5438,30.6579,195900.0
2009-09-29 10:30:00,45.67,45.72,45.6,45.61,212400.0,30.6579,30.6915,30.6109,30.6176,212400.0
2009-09-29 10:35:00,45.63,45.71,45.52,45.71,281600.0,30.6311,30.6848,30.5572,30.6848,281600.0
2009-09-29 10:40:00,45.7,45.76,45.66,45.67,187000.0,30.6781,30.7183,30.6512,30.6579,187000.0
2009-09-29 10:45:00,45.67,45.71,45.67,45.7,166600.0,30.6579,30.6848,30.6579,30.6781,166600.0
2009-09-29 10:50:00,45.69,45.7,45.53,45.55,224600.0,30.6713,30.6781,30.5639,30.5774,224600.0
2009-09-29 10:55:00,45.55,45.58,45.4,45.44,207700.0,30.5774,30.5975,30.4767,30.5035,207700.0
2009-09-29 11:00:00,45.44,45.47,45.38,45.41,151300.0,30.5035,30.5237,30.4632,30.4834,151300.0
2009-09-29 11:05:00,45.41,45.46,45.41,45.44,75800.0,30.4834,30.5169,30.4834,30.5035,75800.0
2009-09-29 11:10:00,45.44,45.49,45.39,45.41,129700.0,30.5035,30.5371,30.47,30.4834,129700.0
2009-09-29 11:15:00,45.4,45.46,45.4,45.43,112300.0,30.4767,30.5169,30.4767,30.4968,112300.0
2009-09-29 11:20:00,45.42,45.43,45.38,45.4,145500.0,30.4901,30.4968,30.4632,30.4767,145500.0
2009-09-29 11:25:00,45.41,45.5,45.4,45.5,123600.0,30.4834,30.5438,30.4767,30.5438,123600.0
2009-09-29 11:30:00,45.51,45.51,45.45,45.45,118300.0,30.5505,30.5505,30.5102,30.5102,118300.0
2009-09-29 11:35:00,45.45,45.46,45.38,45.4,135100.0,30.5102,30.5169,30.4632,30.4767,135100.0
2009-09-29 11:40:00,45.42,45.43,45.35,45.37,113400.0,30.4901,30.4968,30.4431,30.4565,113400.0
2009-09-29 11:45:00,45.38,45.38,45.25,45.29,319200.0,30.4632,30.4632,30.376,30.4028,319200.0
2009-09-29 11:50:00,45.28,45.33,45.26,45.32,50900.0,30.3961,30.4297,30.3827,30.423,50900.0
2009-09-29 11:55:00,45.32,45.36,45.3,45.36,203000.0,30.423,30.4498,30.4095,30.4498,203000.0
2009-09-29 12:00:00,45.36,45.41,45.34,45.41,117900.0,30.4498,30.4834,30.4364,30.4834,117900.0
2009-09-29 12:05:00,45.41,45.48,45.4,45.47,69900.0,30.4834,30.5304,30.4767,30.5237,69900.0
2009-09-29 12:10:00,45.47,45.55,45.46,45.54,177700.0,30.5237,30.5774,30.5169,30.5707,177700.0
2009-09-29 12:15:00,45.55,45.55,45.49,45.5,81900.0,30.5774,30.5774,30.5371,30.5438,81900.0
2009-09-29 12:20:00,45.5,45.51,45.41,45.41,97600.0,30.5438,30.5505,30.4834,30.4834,97600.0
2009-09-29 12:25:00,45.42,45.44,45.4,45.4,65900.0,30.4901,30.5035,30.4767,30.4767,65900.0
2009-09-29 12:30:00,45.4,45.47,45.39,45.46,100600.0,30.4767,30.5237,30.47,30.5169,100600.0
2009-09-29 12:35:00,45.47,45.47,45.43,45.45,62600.0,30.5237,30.5237,30.4968,30.5102,62600.0
2009-09-29 12:40:00,45.46,45.46,45.44,45.44,47600.0,30.5169,30.5169,30.5035,30.5035,47600.0
2009-09-29 12:45:00,45.44,45.55,45.44,45.5,147900.0,30.5035,30.5774,30.5035,30.5438,147900.0
2009-09-29 12:50:00,45.51,45.64,45.5,45.61,110400.0,30.5505,30.6378,30.5438,30.6176,110400.0
2009-09-29 12:55:00,45.62,45.63,45.59,45.63,55300.0,30.6244,30.6311,30.6042,30.6311,55300.0
2009-09-29 13:00:00,45.64,45.75,45.64,45.75,359100.0,30.6378,30.7116,30.6378,30.7116,359100.0
2009-09-29 13:05:00,45.75,45.83,45.74,45.8,281500.0,30.7116,30.7653,30.7049,30.7452,281500.0
2009-09-29 13:10:00,45.8,45.85,45.75,45.81,159400.0,30.7452,30.7788,30.7116,30.7519,159400.0
2009-09-29 13:15:00,45.81,45.83,45.79,45.81,101000.0,30.7519,30.7653,30.7385,30.7519,101000.0
2009-09-29 13:20:00,45.81,45.85,45.79,45.83,118400.0,30.7519,30.7788,30.7385,30.7653,118400.0
2009-09-29 13:25:00,45.83,45.83,45.78,45.79,51700.0,30.7653,30.7653,30.7318,30.7385,51700.0
2009-09-29 13:30:00,45.79,45.83,45.79,45.83,55900.0,30.7385,30.7653,30.7385,30.7653,55900.0
2009-09-29 13:35:00,45.83,45.85,45.76,45.77,140000.0,30.7653,30.7788,30.7183,30.725,140000.0
2009-09-29 13:40:00,45.77,45.78,45.74,45.77,64100.0,30.725,30.7318,30.7049,30.725,64100.0
2009-09-29 13:45:00,45.78,45.8,45.75,45.75,49500.0,30.7318,30.7452,30.7116,30.7116,49500.0
2009-09-29 13:50:00,45.75,45.8,45.74,45.75,79900.0,30.7116,30.7452,30.7049,30.7116,79900.0
2009-09-29 13:55:00,45.76,45.79,45.75,45.78,123800.0,30.7183,30.7385,30.7116,30.7318,123800.0
2009-09-29 14:00:00,45.78,45.81,45.72,45.72,147200.0,30.7318,30.7519,30.6915,30.6915,147200.0
2009-09-29 14:05:00,45.73,45.73,45.69,45.7,55600.0,30.6982,30.6982,30.6713,30.6781,55600.0
2009-09-29 14:10:00,45.69,45.72,45.65,45.71,62200.0,30.6713,30.6915,30.6445,30.6848,62200.0
2009-09-29 14:15:00,45.71,45.71,45.65,45.65,49400.0,30.6848,30.6848,30.6445,30.6445,49400.0
2009-09-29 14:20:00,45.66,45.67,45.62,45.63,73300.0,30.6512,30.6579,30.6244,30.6311,73300.0
2009-09-29 14:25:00,45.63,45.63,45.59,45.62,167200.0,30.6311,30.6311,30.6042,30.6244,167200.0
2009-09-29 14:30:00,45.62,45.63,45.54,45.55,202700.0,30.6244,30.6311,30.5707,30.5774,202700.0
2009-09-29 14:35:00,45.55,45.6,45.54,45.6,106400.0,30.5774,30.6109,30.5707,30.6109,106400.0
2009-09-29 14:40:00,45.6,45.6,45.55,45.56,55800.0,30.6109,30.6109,30.5774,30.5841,55800.0
2009-09-29 14:45:00,45.55,45.58,45.51,45.57,123600.0,30.5774,30.5975,30.5505,30.5908,123600.0
2009-09-29 14:50:00,45.58,45.58,45.56,45.58,55400.0,30.5975,30.5975,30.5841,30.5975,55400.0
2009-09-29 14:55:00,45.58,45.61,45.58,45.6,138500.0,30.5975,30.6176,30.5975,30.6109,138500.0
2009-09-29 15:00:00,45.59,45.6,45.54,45.54,151500.0,30.6042,30.6109,30.5707,30.5707,151500.0
2009-09-29 15:05:00,45.54,45.55,45.52,45.52,127600.0,30.5707,30.5774,30.5572,30.5572,127600.0
2009-09-29 15:10:00,45.52,45.53,45.47,45.49,152800.0,30.5572,30.5639,30.5237,30.5371,152800.0
2009-09-29 15:15:00,45.49,45.51,45.48,45.49,96100.0,30.5371,30.5505,30.5304,30.5371,96100.0
2009-09-29 15:20:00,45.49,45.53,45.49,45.49,99200.0,30.5371,30.5639,30.5371,30.5371,99200.0
2009-09-29 15:25:00,45.5,45.5,45.41,45.42,150800.0,30.5438,30.5438,30.4834,30.4901,150800.0
2009-09-29 15:30:00,45.42,45.48,45.39,45.42,309500.0,30.4901,30.5304,30.47,30.4901,309500.0
2009-09-29 15:35:00,45.42,45.46,45.41,45.46,169100.0,30.4901,30.5169,30.4834,30.5169,169100.0
2009-09-29 15:40:00,45.45,45.47,45.43,45.43,113100.0,30.5102,30.5237,30.4968,30.4968,113100.0
2009-09-29 15:45:00,45.43,45.49,45.42,45.47,285200.0,30.4968,30.5371,30.4901,30.5237,285200.0
2009-09-29 15:50:00,45.46,45.5,45.41,45.49,445200.0,30.5169,30.5438,30.4834,30.5371,445200.0
2009-09-29 15:55:00,45.47,45.51,45.46,45.49,634700.0,30.5237,30.5505,30.5169,30.5371,634700.0
2009-09-30 09:30:00,45.71,45.83,45.66,45.66,454200.0,30.6848,30.7653,30.6512,30.6512,454200.0
2009-09-30 09:35:00,45.66,45.72,45.58,45.58,452300.0,30.6512,30.6915,30.5975,30.5975,452300.0
2009-09-30 09:40:00,45.57,45.58,45.15,45.15,428300.0,30.5908,30.5975,30.3088,30.3088,428300.0
2009-09-30 09:45:00,45.15,45.16,45.04,45.05,528600.0,30.3088,30.3156,30.235,30.2417,528600.0
2009-09-30 09:50:00,45.05,45.11,44.9,45.07,456700.0,30.2417,30.282,30.141,30.2551,456700.0
2009-09-30 09:55:00,45.06,45.06,44.51,44.73,572000.0,30.2484,30.2484,29.8792,30.0269,572000.0
2009-09-30 10:00:00,44.72,44.92,44.71,44.88,300700.0,30.0202,30.1545,30.0135,30.1276,300700.0
2009-09-30 10:05:00,44.88,44.89,44.71,44.77,220600.0,30.1276,30.1343,30.0135,30.0538,220600.0
2009-09-30 10:10:00,44.78,44.91,44.76,44.91,209700.0,30.0605,30.1477,30.047,30.1477,209700.0
2009-09-30 10:15:00,44.89,44.9,44.75,44.85,160300.0,30.1343,30.141,30.0403,30.1075,160300.0
2009-09-30 10:20:00,44.85,44.85,44.7,44.7,156800.0,30.1075,30.1075,30.0068,30.0068,156800.0
2009-09-30 10:25:00,44.7,44.83,44.65,44.81,194200.0,30.0068,30.094,29.9732,30.0806,194200.0
2009-09-30 10:30:00,44.81,44.88,44.72,44.78,299100.0,30.0806,30.1276,30.0202,30.0605,299100.0
2009-09-30 10:35:00,44.77,44.79,44.67,44.72,227400.0,30.0538,30.0672,29.9866,30.0202,227400.0
2009-09-30 10:40:00,44.73,44.74,44.63,44.65,187100.0,30.0269,30.0336,29.9598,29.9732,187100.0
2009-09-30 10:45:00,44.66,44.76,44.65,44.75,158700.0,29.9799,30.047,29.9732,30.0403,158700.0
2009-09-30 10:50:00,44.74,44.79,44.74,44.79,128200.0,30.0336,30.0672,30.0336,30.0672,128200.0
2009-09-30 10:55:00,44.79,44.87,44.69,44.7,176800.0,30.0672,30.1209,30.0001,30.0068,176800.0
2009-09-30 11:00:00,44.7,44.86,44.7,44.8,189800.0,30.0068,30.1142,30.0068,30.0739,189800.0
2009-09-30 11:05:00,44.8,44.88,44.8,44.83,171900.0,30.0739,30.1276,30.0739,30.094,171900.0
2009-09-30 11:10:00,44.83,44.92,44.81,44.91,330800.0,30.094,30.1545,30.0806,30.1477,330800.0
2009-09-30 11:15:00,44.91,44.94,44.85,44.89,237800.0,30.1477,30.1679,30.1075,30.1343,237800.0
2009-09-30 11:20:00,44.89,45.08,44.85,45.04,377300.0,30.1343,30.2619,30.1075,30.235,377300.0
2009-09-30 11:25:00,45.03,45.07,44.98,44.98,133900.0,30.2283,30.2551,30.1947,30.1947,133900.0
2009-09-30 11:30:00,44.98,45.07,44.96,45.02,214400.0,30.1947,30.2551,30.1813,30.2216,214400.0
2009-09-30 11:35:00,45.01,45.03,44.92,44.95,135500.0,30.2149,30.2283,30.1545,30.1746,135500.0
2009-09-30 11:40:00,44.95,44.96,44.84,44.85,176300.0,30.1746,30.1813,30.1007,30.1075,176300.0
2009-09-30 11:45:00,44.85,44.89,44.83,44.83,61600.0,30.1075,30.1343,30.094,30.094,61600.0
2009-09-30 11:50:00,44.84,44.89,44.83,44.87,77200.0,30.1007,30.1343,30.094,30.1209,77200.0
2009-09-30 11:55:00,44.88,44.99,44.86,44.92,144200.0,30.1276,30.2014,30.1142,30.1545,144200.0
2009-09-30 12:00:00,44.92,44.95,44.88,44.93,74000.0,30.1545,30.1746,30.1276,30.1612,74000.0
2009-09-30 12:05:00,44.92,44.93,44.84,44.85,94000.0,30.1545,30.1612,30.1007,30.1075,94000.0
2009-09-30 12:10:00,44.86,44.89,44.85,44.87,47200.0,30.1142,30.1343,30.1075,30.1209,47200.0
2009-09-30 12:15:00,44.87,44.99,44.86,44.98,219900.0,30.1209,30.2014,30.1142,30.1947,219900.0
2009-09-30 12:20:00,44.97,45.03,44.97,44.98,172700.0,30.188,30.2283,30.188,30.1947,172700.0
2009-09-30 12:25:00,44.98,45.0,44.93,44.93,140300.0,30.1947,30.2082,30.1612,30.1612,140300.0
2009-09-30 12:30:00,44.93,45.07,44.93,45.03,121500.0,30.1612,30.2551,30.1612,30.2283,121500.0
2009-09-30 12:35:00,45.03,45.08,45.0,45.05,117200.0,30.2283,30.2619,30.2082,30.2417,117200.0
2009-09-30 12:40:00,45.06,45.14,45.05,45.14,222100.0,30.2484,30.3021,30.2417,30.3021,222100.0
2009-09-30 12:45:00,45.14,45.22,45.14,45.15,201700.0,30.3021,30.3558,30.3021,30.3088,201700.0
2009-09-30 12:50:00,45.16,45.27,45.15,45.24,148500.0,30.3156,30.3894,30.3088,30.3693,148500.0
2009-09-30 12:55:00,45.23,45.29,45.19,45.2,228800.0,30.3626,30.4028,30.3357,30.3424,228800.0
2009-09-30 13:00:00,45.19,45.4,45.19,45.37,255000.0,30.3357,30.4767,30.3357,30.4565,255000.0
2009-09-30 13:05:00,45.38,45.47,45.27,45.29,221700.0,30.4632,30.5237,30.3894,30.4028,221700.0
2009-09-30 13:10:00,45.29,45.32,45.25,45.27,111300.0,30.4028,30.423,30.376,30.3894,111300.0
2009-09-30 13:15:00,45.27,45.28,45.21,45.25,92000.0,30.3894,30.3961,30.3491,30.376,92000.0
2009-09-30 13:20:00,45.25,45.28,45.22,45.23,121700.0,30.376,30.3961,30.3558,30.3626,121700.0
2009-09-30 13:25:00,45.22,45.25,45.18,45.18,119300.0,30.3558,30.376,30.329,30.329,119300.0
2009-09-30 13:30:00,45.18,45.19,45.15,45.15,168200.0,30.329,30.3357,30.3088,30.3088,168200.0
2009-09-30 13:35:00,45.15,45.18,45.07,45.07,189800.0,30.3088,30.329,30.2551,30.2551,189800.0
2009-09-30 13:40:00,45.07,45.07,44.99,45.01,205000.0,30.2551,30.2551,30.2014,30.2149,205000.0
2009-09-30 13:45:00,45.02,45.04,45.0,45.0,117500.0,30.2216,30.235,30.2082,30.2082,117500.0
2009-09-30 13:50:00,45.01,45.14,45.01,45.14,174500.0,30.2149,30.3021,30.2149,30.3021,174500.0
2009-09-30 13:55:00,45.13,45.14,45.05,45.06,75700.0,30.2954,30.3021,30.2417,30.2484,75700.0
2009-09-30 14:00:00,45.06,45.08,45.0,45.07,109600.0,30.2484,30.2619,30.2082,30.2551,109600.0
2009-09-30 14:05:00,45.07,45.09,45.05,45.08,69700.0,30.2551,30.2686,30.2417,30.2619,69700.0
2009-09-30 14:10:00,45.08,45.1,45.05,45.08,62200.0,30.2619,30.2753,30.2417,30.2619,62200.0
2009-09-30 14:15:00,45.09,45.14,45.07,45.09,76900.0,30.2686,30.3021,30.2551,30.2686,76900.0
2009-09-30 14:20:00,45.09,45.12,45.04,45.05,60700.0,30.2686,30.2887,30.235,30.2417,60700.0
2009-09-30 14:25:00,45.05,45.09,45.04,45.07,84000.0,30.2417,30.2686,30.235,30.2551,84000.0
2009-09-30 14:30:00,45.06,45.07,45.0,45.05,137000.0,30.2484,30.2551,30.2082,30.2417,137000.0
2009-09-30 14:35:00,45.06,45.07,45.04,45.05,55500.0,30.2484,30.2551,30.235,30.2417,55500.0
2009-09-30 14:40:00,45.05,45.17,45.03,45.14,139200.0,30.2417,30.3223,30.2283,30.3021,139200.0
2009-09-30 14:45:00,45.13,45.16,45.11,45.14,188900.0,30.2954,30.3156,30.282,30.3021,188900.0
2009-09-30 14:50:00,45.14,45.14,45.01,45.01,220300.0,30.3021,30.3021,30.2149,30.2149,220300.0
2009-09-30 14:55:00,45.02,45.04,44.92,44.92,288600.0,30.2216,30.235,30.1545,30.1545,288600.0
2009-09-30 15:00:00,44.92,44.94,44.79,44.83,429100.0,30.1545,30.1679,30.0672,30.094,429100.0
2009-09-30 15:05:00,44.83,44.88,44.79,44.81,367400.0,30.094,30.1276,30.0672,30.0806,367400.0
2009-09-30 15:10:00,44.8,44.84,44.7,44.8,405800.0,30.0739,30.1007,30.0068,30.0739,405800.0
2009-09-30 15:15:00,44.8,44.86,44.69,44.85,285300.0,30.0739,30.1142,30.0001,30.1075,285300.0
2009-09-30 15:20:00,44.85,44.92,44.83,44.83,231300.0,30.1075,30.1545,30.094,30.094,231300.0
2009-09-30 15:25:00,44.83,44.91,44.79,44.84,209700.0,30.094,30.1477,30.0672,30.1007,209700.0
2009-09-30 15:30:00,44.84,44.96,44.78,44.94,306900.0,30.1007,30.1813,30.0605,30.1679,306900.0
2009-09-30 15:35:00,44.93,44.94,44.83,44.88,248200.0,30.1612,30.1679,30.094,30.1276,248200.0
2009-09-30 15:40:00,44.88,44.98,44.84,44.9,363900.0,30.1276,30.1947,30.1007,30.141,363900.0
2009-09-30 15:45:00,44.9,45.03,44.84,45.03,542000.0,30.141,30.2283,30.1007,30.2283,542000.0
2009-09-30 15:50:00,45.03,45.12,44.98,44.99,716400.0,30.2283,30.2887,30.1947,30.2014,716400.0
2009-09-30 15:55:00,44.99,45.05,44.87,44.9,1127800.0,30.2014,30.2417,30.1209,30.141,1127800.0
2009-10-01 09:30:00,44.54,44.64,44.33,44.52,592800.0,29.8994,29.9665,29.7584,29.8859,592800.0
2009-10-01 09:35:00,44.53,44.55,44.25,44.37,555100.0,29.8926,29.9061,29.7047,29.7852,555100.0
2009-10-01 09:40:00,44.38,44.48,44.33,44.39,245000.0,29.792,29.8591,29.7584,29.7987,245000.0
2009-10-01 09:45:00,44.39,44.41,44.18,44.33,499700.0,29.7987,29.8121,29.6577,29.7584,499700.0
2009-10-01 09:50:00,44.33,44.33,44.05,44.08,502800.0,29.7584,29.7584,29.5704,29.5906,502800.0
2009-10-01 09:55:00,44.09,44.22,44.09,44.22,532900.0,29.5973,29.6845,29.5973,29.6845,532900.0
2009-10-01 10:00:00,44.22,44.31,43.88,44.06,1189700.0,29.6845,29.745,29.4563,29.5771,1189700.0
2009-10-01 10:05:00,44.07,44.1,43.75,43.82,1034700.0,29.5839,29.604,29.369,29.416,1034700.0
2009-10-01 10:10:00,43.83,43.9,43.8,43.83,587200.0,29.4227,29.4697,29.4026,29.4227,587200.0
2009-10-01 10:15:00,43.83,43.85,43.7,43.78,430700.0,29.4227,29.4362,29.3355,29.3892,430700.0
2009-10-01 10:20:00,43.77,43.8,43.66,43.79,330100.0,29.3825,29.4026,29.3086,29.3959,330100.0
2009-10-01 10:25:00,43.8,43.85,43.75,43.75,176400.0,29.4026,29.4362,29.369,29.369,176400.0
2009-10-01 10:30:00,43.74,43.8,43.71,43.8,186300.0,29.3623,29.4026,29.3422,29.4026,186300.0
2009-10-01 10:35:00,43.79,43.88,43.78,43.83,205200.0,29.3959,29.4563,29.3892,29.4227,205200.0
2009-10-01 10:40:00,43.82,43.91,43.77,43.81,204900.0,29.416,29.4764,29.3825,29.4093,204900.0
2009-10-01 10:45:00,43.82,43.85,43.73,43.77,239700.0,29.416,29.4362,29.3556,29.3825,239700.0
2009-10-01 10:50:00,43.77,43.83,43.71,43.78,128500.0,29.3825,29.4227,29.3422,29.3892,128500.0
2009-10-01 10:55:00,43.78,43.81,43.67,43.72,316700.0,29.3892,29.4093,29.3153,29.3489,316700.0
2009-10-01 11:00:00,43.73,43.75,43.55,43.62,431900.0,29.3556,29.369,29.2348,29.2818,431900.0
2009-10-01 11:05:00,43.62,43.63,43.42,43.44,420400.0,29.2818,29.2885,29.1475,29.1609,420400.0
2009-10-01 11:10:00,43.44,43.57,43.4,43.48,320600.0,29.1609,29.2482,29.1341,29.1878,320600.0
2009-10-01 11:15:00,43.48,43.52,43.45,43.46,326300.0,29.1878,29.2146,29.1677,29.1744,326300.0
2009-10-01 11:20:00,43.48,43.57,43.43,43.45,215100.0,29.1878,29.2482,29.1542,29.1677,215100.0
2009-10-01 11:25:00,43.45,43.48,43.31,43.38,568200.0,29.1677,29.1878,29.0737,29.1207,568200.0
2009-10-01 11:30:00,43.37,43.51,43.35,43.46,402400.0,29.1139,29.2079,29.1005,29.1744,402400.0
2009-10-01 11:35:00,43.46,43.52,43.43,43.46,297200.0,29.1744,29.2146,29.1542,29.1744,297200.0
2009-10-01 11:40:00,43.47,43.58,43.44,43.53,157700.0,29.1811,29.2549,29.1609,29.2214,157700.0
2009-10-01 11:45:00,43.53,43.6,43.45,43.45,143200.0,29.2214,29.2683,29.1677,29.1677,143200.0
2009-10-01 11:50:00,43.46,43.54,43.45,43.53,175500.0,29.1744,29.2281,29.1677,29.2214,175500.0
2009-10-01 11:55:00,43.53,43.56,43.48,43.53,141800.0,29.2214,29.2415,29.1878,29.2214,141800.0
2009-10-01 12:00:00,43.52,43.58,43.51,43.51,191500.0,29.2146,29.2549,29.2079,29.2079,191500.0
2009-10-01 12:05:00,43.51,43.56,43.45,43.56,166600.0,29.2079,29.2415,29.1677,29.2415,166600.0
2009-10-01 12:10:00,43.56,43.62,43.56,43.59,171300.0,29.2415,29.2818,29.2415,29.2616,171300.0
2009-10-01 12:15:00,43.59,43.61,43.52,43.54,150000.0,29.2616,29.2751,29.2146,29.2281,150000.0
2009-10-01 12:20:00,43.53,43.59,43.53,43.55,117800.0,29.2214,29.2616,29.2214,29.2348,117800.0
2009-10-01 12:25:00,43.55,43.56,43.49,43.5,156800.0,29.2348,29.2415,29.1945,29.2012,156800.0
2009-10-01 12:30:00,43.5,43.53,43.46,43.48,147800.0,29.2012,29.2214,29.1744,29.1878,147800.0
2009-10-01 12:35:00,43.47,43.52,43.39,43.39,285600.0,29.1811,29.2146,29.1274,29.1274,285600.0
2009-10-01 12:40:00,43.39,43.43,43.34,43.4,178800.0,29.1274,29.1542,29.0938,29.1341,178800.0
2009-10-01 12:45:00,43.39,43.42,43.33,43.4,155400.0,29.1274,29.1475,29.0871,29.1341,155400.0
2009-10-01 12:50:00,43.39,43.43,43.35,43.42,94500.0,29.1274,29.1542,29.1005,29.1475,94500.0
2009-10-01 12:55:00,43.42,43.43,43.37,43.39,78200.0,29.1475,29.1542,29.1139,29.1274,78200.0
2009-10-01 13:00:00,43.42,43.43,43.3,43.32,144800.0,29.1475,29.1542,29.067,29.0804,144800.0
2009-10-01 13:05:00,43.32,43.5,43.31,43.31,186600.0,29.0804,29.2012,29.0737,29.0737,186600.0
2009-10-01 13:10:00,43.31,43.41,43.25,43.33,267700.0,29.0737,29.1408,29.0334,29.0871,267700.0
2009-10-01 13:15:00,43.34,43.37,43.21,43.21,159300.0,29.0938,29.1139,29.0065,29.0065,159300.0
2009-10-01 13:20:00,43.22,43.32,43.16,43.18,415800.0,29.0133,29.0804,28.973,28.9864,415800.0
2009-10-01 13:25:00,43.19,43.28,43.13,43.28,260400.0,28.9931,29.0535,28.9528,29.0535,260400.0
2009-10-01 13:30:00,43.28,43.31,43.18,43.18,196200.0,29.0535,29.0737,28.9864,28.9864,196200.0
2009-10-01 13:35:00,43.19,43.38,43.17,43.22,375300.0,28.9931,29.1207,28.9797,29.0133,375300.0
2009-10-01 13:40:00,43.23,43.37,43.22,43.34,256600.0,29.02,29.1139,29.0133,29.0938,256600.0
2009-10-01 13:45:00,43.34,43.38,43.29,43.37,143700.0,29.0938,29.1207,29.0602,29.1139,143700.0
2009-10-01 13:50:00,43.37,43.37,43.25,43.26,283600.0,29.1139,29.1139,29.0334,29.0401,283600.0
2009-10-01 13:55:00,43.25,43.26,43.19,43.25,180100.0,29.0334,29.0401,28.9931,29.0334,180100.0
2009-10-01 14:00:00,43.26,43.26,43.22,43.23,123000.0,29.0401,29.0401,29.0133,29.02,123000.0
2009-10-01 14:05:00,43.23,43.36,43.19,43.35,233900.0,29.02,29.1072,28.9931,29.1005,233900.0
2009-10-01 14:10:00,43.34,43.34,43.23,43.25,274100.0,29.0938,29.0938,29.02,29.0334,274100.0
2009-10-01 14:15:00,43.25,43.27,43.16,43.18,587500.0,29.0334,29.0468,28.973,28.9864,587500.0
2009-10-01 14:20:00,43.17,43.19,43.04,43.06,731800.0,28.9797,28.9931,28.8924,28.9058,731800.0
2009-10-01 14:25:00,43.06,43.15,43.02,43.1,486100.0,28.9058,28.9663,28.879,28.9327,486100.0
2009-10-01 14:30:00,43.1,43.11,42.97,42.97,438600.0,28.9327,28.9394,28.8454,28.8454,438600.0
2009-10-01 14:35:00,42.98,43.5,42.91,42.93,615100.0,28.8521,29.2012,28.8052,28.8186,615100.0
2009-10-01 14:40:00,42.93,42.98,42.79,42.94,724500.0,28.8186,28.8521,28.7246,28.8253,724500.0
2009-10-01 14:45:00,42.94,43.08,42.94,43.07,150000.0,28.8253,28.9193,28.8253,28.9126,150000.0
2009-10-01 14:50:00,43.08,43.14,43.07,43.11,666200.0,28.9193,28.9596,28.9126,28.9394,666200.0
2009-10-01 14:55:00,43.11,43.16,43.08,43.08,274100.0,28.9394,28.973,28.9193,28.9193,274100.0
2009-10-01 15:00:00,43.09,43.12,43.0,43.05,397700.0,28.926,28.9461,28.8656,28.8991,397700.0
2009-10-01 15:05:00,43.05,43.09,43.02,43.06,319800.0,28.8991,28.926,28.879,28.9058,319800.0
2009-10-01 15:10:00,43.06,43.14,43.04,43.12,409200.0,28.9058,28.9596,28.8924,28.9461,409200.0
2009-10-01 15:15:00,43.13,43.18,43.12,43.17,216000.0,28.9528,28.9864,28.9461,28.9797,216000.0
2009-10-01 15:20:00,43.17,43.19,43.03,43.07,635200.0,28.9797,28.9931,28.8857,28.9126,635200.0
2009-10-01 15:25:00,43.07,43.08,42.9,42.92,838400.0,28.9126,28.9193,28.7984,28.8119,838400.0
2009-10-01 15:30:00,42.93,43.03,42.92,43.01,445300.0,28.8186,28.8857,28.8119,28.8723,445300.0
2009-10-01 15:35:00,43.01,43.04,42.98,43.0,465000.0,28.8723,28.8924,28.8521,28.8656,465000.0
2009-10-01 15:40:00,43.0,43.04,42.92,42.95,822600.0,28.8656,28.8924,28.8119,28.832,822600.0
2009-10-01 15:45:00,42.95,42.97,42.86,42.87,738600.0,28.832,28.8454,28.7716,28.7783,738600.0
2009-10-01 15:50:00,42.86,42.88,42.75,42.82,1166500.0,28.7716,28.785,28.6977,28.7447,1166500.0
2009-10-01 15:55:00,42.82,42.83,42.5,42.67,1395200.0,28.7447,28.7514,28.5299,28.644,1395200.0
2009-10-02 09:30:00,42.36,42.62,42.25,42.47,774400.0,28.4359,28.6105,28.3621,28.5098,774400.0
2009-10-02 09:35:00,42.46,42.56,42.26,42.36,549300.0,28.5031,28.5702,28.3688,28.4359,549300.0
2009-10-02 09:40:00,42.36,42.47,42.32,42.46,603000.0,28.4359,28.5098,28.4091,28.5031,603000.0
2009-10-02 09:45:00,42.46,42.57,42.44,42.47,605200.0,28.5031,28.5769,28.4896,28.5098,605200.0
2009-10-02 09:50:00,42.48,42.53,42.41,42.49,632100.0,28.5165,28.5501,28.4695,28.5232,632100.0
2009-10-02 09:55:00,42.48,42.53,42.31,42.34,468800.0,28.5165,28.5501,28.4024,28.4225,468800.0
2009-10-02 10:00:00,42.35,42.4,42.22,42.39,442100.0,28.4292,28.4628,28.342,28.4561,442100.0
2009-10-02 10:05:00,42.39,42.39,42.08,42.1,694900.0,28.4561,28.4561,28.248,28.2614,694900.0
2009-10-02 10:10:00,42.11,42.2,42.01,42.18,557600.0,28.2681,28.3285,28.201,28.3151,557600.0
2009-10-02 10:15:00,42.18,42.23,41.93,41.95,759200.0,28.3151,28.3487,28.1473,28.1607,759200.0
2009-10-02 10:20:00,41.96,42.24,41.96,42.23,646100.0,28.1674,28.3554,28.1674,28.3487,646100.0
2009-10-02 10:25:00,42.22,42.28,42.2,42.26,494400.0,28.342,28.3822,28.3285,28.3688,494400.0
2009-10-02 10:30:00,42.26,42.37,42.24,42.32,389500.0,28.3688,28.4427,28.3554,28.4091,389500.0
2009-10-02 10:35:00,42.33,42.34,42.19,42.2,584500.0,28.4158,28.4225,28.3218,28.3285,584500.0
2009-10-02 10:40:00,42.2,42.25,42.14,42.17,339700.0,28.3285,28.3621,28.2883,28.3084,339700.0
2009-10-02 10:45:00,42.17,42.17,41.97,41.98,484600.0,28.3084,28.3084,28.1741,28.1809,484600.0
2009-10-02 10:50:00,41.99,42.03,41.91,41.96,434800.0,28.1876,28.2144,28.1339,28.1674,434800.0
2009-10-02 10:55:00,41.96,42.03,41.95,41.96,439200.0,28.1674,28.2144,28.1607,28.1674,439200.0
2009-10-02 11:00:00,41.96,42.16,41.96,42.14,389500.0,28.1674,28.3017,28.1674,28.2883,389500.0
2009-10-02 11:05:00,42.14,42.18,42.06,42.07,322000.0,28.2883,28.3151,28.2346,28.2413,322000.0
2009-10-02 11:10:00,42.07,42.12,42.02,42.05,205100.0,28.2413,28.2748,28.2077,28.2278,205100.0
2009-10-02 11:15:00,42.06,42.11,41.98,41.98,270800.0,28.2346,28.2681,28.1809,28.1809,270800.0
2009-10-02 11:20:00,41.99,42.06,41.98,42.05,112400.0,28.1876,28.2346,28.1809,28.2278,112400.0
2009-10-02 11:25:00,42.04,42.06,41.88,41.91,215400.0,28.2211,28.2346,28.1137,28.1339,215400.0
2009-10-02 11:30:00,41.92,41.97,41.85,41.89,503600.0,28.1406,28.1741,28.0936,28.1204,503600.0
2009-10-02 11:35:00,41.88,41.88,41.78,41.8,246200.0,28.1137,28.1137,28.0466,28.06,246200.0
2009-10-02 11:40:00,41.8,41.83,41.7,41.83,345400.0,28.06,28.0802,27.9929,28.0802,345400.0
2009-10-02 11:45:00,41.83,41.89,41.75,41.89,155600.0,28.0802,28.1204,28.0265,28.1204,155600.0
2009-10-02 11:50:00,41.89,41.93,41.84,41.85,296900.0,28.1204,28.1473,28.0869,28.0936,296900.0
2009-10-02 11:55:00,41.85,41.86,41.72,41.74,296600.0,28.0936,28.1003,28.0063,28.0197,296600.0
2009-10-02 12:00:00,41.74,41.79,41.73,41.79,249200.0,28.0197,28.0533,28.013,28.0533,249200.0
2009-10-02 12:05:00,41.79,41.82,41.74,41.75,571100.0,28.0533,28.0734,28.0197,28.0265,571100.0
2009-10-02 12:10:00,41.76,41.79,41.67,41.68,496600.0,28.0332,28.0533,27.9728,27.9795,496600.0
2009-10-02 12:15:00,41.68,41.69,41.58,41.65,565400.0,27.9795,27.9862,27.9123,27.9593,565400.0
2009-10-02 12:20:00,41.65,41.7,41.59,41.64,457800.0,27.9593,27.9929,27.919,27.9526,457800.0
2009-10-02 12:25:00,41.64,41.69,41.57,41.64,462800.0,27.9526,27.9862,27.9056,27.9526,462800.0
2009-10-02 12:30:00,41.65,41.82,41.64,41.75,717100.0,27.9593,28.0734,27.9526,28.0265,717100.0
2009-10-02 12:35:00,41.76,41.84,41.74,41.78,380300.0,28.0332,28.0869,28.0197,28.0466,380300.0
2009-10-02 12:40:00,41.78,41.8,41.71,41.71,353800.0,28.0466,28.06,27.9996,27.9996,353800.0
2009-10-02 12:45:00,41.72,41.76,41.68,41.74,175000.0,28.0063,28.0332,27.9795,28.0197,175000.0
2009-10-02 12:50:00,41.74,41.81,41.72,41.79,245400.0,28.0197,28.0667,28.0063,28.0533,245400.0
2009-10-02 12:55:00,41.8,41.88,41.75,41.84,370400.0,28.06,28.1137,28.0265,28.0869,370400.0
2009-10-02 13:00:00,41.85,41.92,41.84,41.86,491500.0,28.0936,28.1406,28.0869,28.1003,491500.0
2009-10-02 13:05:00,41.84,41.85,41.74,41.75,206100.0,28.0869,28.0936,28.0197,28.0265,206100.0
2009-10-02 13:10:00,41.74,41.75,41.69,41.69,310300.0,28.0197,28.0265,27.9862,27.9862,310300.0
2009-10-02 13:15:00,41.69,41.7,41.58,41.59,382200.0,27.9862,27.9929,27.9123,27.919,382200.0
2009-10-02 13:20:00,41.59,41.59,41.51,41.52,378900.0,27.919,27.919,27.8653,27.8721,378900.0
2009-10-02 13:25:00,41.53,41.64,41.52,41.64,158400.0,27.8788,27.9526,27.8721,27.9526,158400.0
2009-10-02 13:30:00,41.63,41.67,41.59,41.59,151100.0,27.9459,27.9728,27.919,27.919,151100.0
2009-10-02 13:35:00,41.59,41.6,41.5,41.51,229400.0,27.919,27.9258,27.8586,27.8653,229400.0
2009-10-02 13:40:00,41.51,41.56,41.44,41.56,362000.0,27.8653,27.8989,27.8184,27.8989,362000.0
2009-10-02 13:45:00,41.56,41.58,41.48,41.48,265400.0,27.8989,27.9123,27.8452,27.8452,265400.0
2009-10-02 13:50:00,41.48,41.49,41.34,41.39,417000.0,27.8452,27.8519,27.7512,27.7848,417000.0
2009-10-02 13:55:00,41.38,41.5,41.35,41.46,386800.0,27.7781,27.8586,27.7579,27.8318,386800.0
2009-10-02 14:00:00,41.46,41.49,41.32,41.37,408300.0,27.8318,27.8519,27.7378,27.7714,408300.0
2009-10-02 14:05:00,41.37,41.44,41.29,41.32,370900.0,27.7714,27.8184,27.7177,27.7378,370900.0
2009-10-02 14:10:00,41.32,41.37,41.25,41.25,293800.0,27.7378,27.7714,27.6908,27.6908,293800.0
2009-10-02 14:15:00,41.25,41.33,41.22,41.32,418000.0,27.6908,27.7445,27.6707,27.7378,418000.0
2009-10-02 14:20:00,41.33,41.48,41.33,41.48,424800.0,27.7445,27.8452,27.7445,27.8452,424800.0
2009-10-02 14:25:00,41.47,41.56,41.47,41.56,409600.0,27.8385,27.8989,27.8385,27.8989,409600.0
2009-10-02 14:30:00,41.56,41.69,41.55,41.66,609600.0,27.8989,27.9862,27.8922,27.966,609600.0
2009-10-02 14:35:00,41.65,41.65,41.53,41.53,293100.0,27.9593,27.9593,27.8788,27.8788,293100.0
2009-10-02 14:40:00,41.53,41.54,41.48,41.52,164000.0,27.8788,27.8855,27.8452,27.8721,164000.0
2009-10-02 14:45:00,41.53,41.53,41.44,41.46,150200.0,27.8788,27.8788,27.8184,27.8318,150200.0
2009-10-02 14:50:00,41.46,41.48,41.39,41.4,310300.0,27.8318,27.8452,27.7848,27.7915,310300.0
2009-10-02 14:55:00,41.4,41.43,41.34,41.37,543800.0,27.7915,27.8116,27.7512,27.7714,543800.0
2009-10-02 15:00:00,41.36,41.42,41.36,41.38,290800.0,27.7646,27.8049,27.7646,27.7781,290800.0
2009-10-02 15:05:00,41.37,41.45,41.34,41.4,374700.0,27.7714,27.8251,27.7512,27.7915,374700.0
2009-10-02 15:10:00,41.4,41.41,41.32,41.34,227100.0,27.7915,27.7982,27.7378,27.7512,227100.0
2009-10-02 15:15:00,41.33,41.34,41.28,41.32,200900.0,27.7445,27.7512,27.7109,27.7378,200900.0
2009-10-02 15:20:00,41.32,41.4,41.31,41.39,296200.0,27.7378,27.7915,27.7311,27.7848,296200.0
2009-10-02 15:25:00,41.4,41.46,41.39,41.4,257600.0,27.7915,27.8318,27.7848,27.7915,257600.0
2009-10-02 15:30:00,41.41,41.58,41.4,41.57,394200.0,27.7982,27.9123,27.7915,27.9056,394200.0
2009-10-02 15:35:00,41.58,41.61,41.55,41.6,594500.0,27.9123,27.9325,27.8922,27.9258,594500.0
2009-10-02 15:40:00,41.6,41.65,41.58,41.59,585600.0,27.9258,27.9593,27.9123,27.919,585600.0
2009-10-02 15:45:00,41.59,41.65,41.55,41.55,673500.0,27.919,27.9593,27.8922,27.8922,673500.0
2009-10-02 15:50:00,41.56,41.61,41.43,41.49,898500.0,27.8989,27.9325,27.8116,27.8519,898500.0
2009-10-02 15:55:00,41.48,41.5,41.41,41.49,1132200.0,27.8452,27.8586,27.7982,27.8519,1132200.0
2009-10-05 09:30:00,41.6,42.01,41.51,42.01,1203400.0,27.9258,28.201,27.8653,28.201,1203400.0
2009-10-05 09:35:00,42.01,42.03,41.69,41.75,406200.0,28.201,28.2144,27.9862,28.0265,406200.0
2009-10-05 09:40:00,41.75,41.89,41.65,41.73,440000.0,28.0265,28.1204,27.9593,28.013,440000.0
2009-10-05 09:45:00,41.74,41.79,41.52,41.54,223000.0,28.0197,28.0533,27.8721,27.8855,223000.0
2009-10-05 09:50:00,41.53,41.68,41.53,41.68,169100.0,27.8788,27.9795,27.8788,27.9795,169100.0
2009-10-05 09:55:00,41.68,41.76,41.61,41.62,673000.0,27.9795,28.0332,27.9325,27.9392,673000.0
2009-10-05 10:00:00,41.64,41.74,41.44,41.45,573000.0,27.9526,28.0197,27.8184,27.8251,573000.0
2009-10-05 10:05:00,41.45,41.57,41.34,41.45,627800.0,27.8251,27.9056,27.7512,27.8251,627800.0
2009-10-05 10:10:00,41.45,41.5,41.45,41.48,484100.0,27.8251,27.8586,27.8251,27.8452,484100.0
2009-10-05 10:15:00,41.48,41.5,41.46,41.5,260100.0,27.8452,27.8586,27.8318,27.8586,260100.0
2009-10-05 10:20:00,41.5,41.67,41.47,41.61,201900.0,27.8586,27.9728,27.8385,27.9325,201900.0
2009-10-05 10:25:00,41.61,41.79,41.61,41.77,205400.0,27.9325,28.0533,27.9325,28.0399,205400.0
2009-10-05 10:30:00,41.77,41.82,41.72,41.77,143600.0,28.0399,28.0734,28.0063,28.0399,143600.0
2009-10-05 10:35:00,41.77,41.94,41.76,41.93,317500.0,28.0399,28.154,28.0332,28.1473,317500.0
2009-10-05 10:40:00,41.94,42.1,41.91,42.1,298800.0,28.154,28.2614,28.1339,28.2614,298800.0
2009-10-05 10:45:00,42.1,42.19,42.05,42.14,371800.0,28.2614,28.3218,28.2278,28.2883,371800.0
2009-10-05 10:50:00,42.13,42.14,41.99,42.0,284200.0,28.2815,28.2883,28.1876,28.1943,284200.0
2009-10-05 10:55:00,42.0,42.26,41.99,42.25,371800.0,28.1943,28.3688,28.1876,28.3621,371800.0
2009-10-05 11:00:00,42.26,42.29,42.13,42.19,266100.0,28.3688,28.389,28.2815,28.3218,266100.0
2009-10-05 11:05:00,42.19,42.24,42.11,42.11,178100.0,28.3218,28.3554,28.2681,28.2681,178100.0
2009-10-05 11:10:00,42.12,42.17,42.04,42.1,149400.0,28.2748,28.3084,28.2211,28.2614,149400.0
2009-10-05 11:15:00,42.11,42.14,42.08,42.13,102300.0,28.2681,28.2883,28.248,28.2815,102300.0
2009-10-05 11:20:00,42.13,42.14,42.07,42.08,82600.0,28.2815,28.2883,28.2413,28.248,82600.0
2009-10-05 11:25:00,42.08,42.1,42.01,42.07,112800.0,28.248,28.2614,28.201,28.2413,112800.0
2009-10-05 11:30:00,42.07,42.13,42.03,42.04,107200.0,28.2413,28.2815,28.2144,28.2211,107200.0
2009-10-05 11:35:00,42.03,42.03,41.84,41.84,216500.0,28.2144,28.2144,28.0869,28.0869,216500.0
2009-10-05 11:40:00,41.85,41.87,41.81,41.82,93200.0,28.0936,28.107,28.0667,28.0734,93200.0
2009-10-05 11:45:00,41.82,41.84,41.8,41.82,70900.0,28.0734,28.0869,28.06,28.0734,70900.0
2009-10-05 11:50:00,41.82,41.89,41.81,41.86,108700.0,28.0734,28.1204,28.0667,28.1003,108700.0
2009-10-05 11:55:00,41.86,42.0,41.83,42.0,220800.0,28.1003,28.1943,28.0802,28.1943,220800.0
2009-10-05 12:00:00,42.01,42.04,41.96,41.99,374100.0,28.201,28.2211,28.1674,28.1876,374100.0
2009-10-05 12:05:00,41.99,42.04,41.94,41.96,72200.0,28.1876,28.2211,28.154,28.1674,72200.0
2009-10-05 12:10:00,41.96,41.97,41.89,41.94,69300.0,28.1674,28.1741,28.1204,28.154,69300.0
2009-10-05 12:15:00,41.95,41.98,41.9,41.9,66000.0,28.1607,28.1809,28.1271,28.1271,66000.0
2009-10-05 12:20:00,41.91,42.01,41.87,42.01,164700.0,28.1339,28.201,28.107,28.201,164700.0
2009-10-05 12:25:00,42.02,42.02,41.9,41.9,47100.0,28.2077,28.2077,28.1271,28.1271,47100.0
2009-10-05 12:30:00,41.91,41.97,41.9,41.94,75300.0,28.1339,28.1741,28.1271,28.154,75300.0
2009-10-05 12:35:00,41.95,42.0,41.94,41.98,88600.0,28.1607,28.1943,28.154,28.1809,88600.0
2009-10-05 12:40:00,41.99,42.06,41.98,42.04,100700.0,28.1876,28.2346,28.1809,28.2211,100700.0
2009-10-05 12:45:00,42.04,42.06,41.98,41.99,175000.0,28.2211,28.2346,28.1809,28.1876,175000.0
2009-10-05 12:50:00,41.99,42.02,41.96,42.01,106300.0,28.1876,28.2077,28.1674,28.201,106300.0
2009-10-05 12:55:00,42.02,42.05,41.99,42.03,110400.0,28.2077,28.2278,28.1876,28.2144,110400.0
2009-10-05 13:00:00,42.04,42.08,42.03,42.08,118200.0,28.2211,28.248,28.2144,28.248,118200.0
2009-10-05 13:05:00,42.08,42.15,42.07,42.15,129600.0,28.248,28.295,28.2413,28.295,129600.0
2009-10-05 13:10:00,42.15,42.15,42.08,42.09,77500.0,28.295,28.295,28.248,28.2547,77500.0
2009-10-05 13:15:00,42.09,42.1,42.06,42.07,90700.0,28.2547,28.2614,28.2346,28.2413,90700.0
2009-10-05 13:20:00,42.07,42.14,42.07,42.09,72000.0,28.2413,28.2883,28.2413,28.2547,72000.0
2009-10-05 13:25:00,42.09,42.11,42.08,42.09,48000.0,28.2547,28.2681,28.248,28.2547,48000.0
2009-10-05 13:30:00,42.09,42.1,42.01,42.02,108400.0,28.2547,28.2614,28.201,28.2077,108400.0
2009-10-05 13:35:00,42.01,42.03,41.96,41.97,84700.0,28.201,28.2144,28.1674,28.1741,84700.0
2009-10-05 13:40:00,41.97,42.02,41.97,41.98,67400.0,28.1741,28.2077,28.1741,28.1809,67400.0
2009-10-05 13:45:00,41.98,42.0,41.94,41.95,92800.0,28.1809,28.1943,28.154,28.1607,92800.0
2009-10-05 13:50:00,41.95,42.0,41.94,41.98,58900.0,28.1607,28.1943,28.154,28.1809,58900.0
2009-10-05 13:55:00,41.97,41.98,41.94,41.96,72600.0,28.1741,28.1809,28.154,28.1674,72600.0
2009-10-05 14:00:00,41.95,41.97,41.91,41.91,72200.0,28.1607,28.1741,28.1339,28.1339,72200.0
2009-10-05 14:05:00,41.92,41.94,41.85,41.86,113500.0,28.1406,28.154,28.0936,28.1003,113500.0
2009-10-05 14:10:00,41.86,41.89,41.83,41.88,118100.0,28.1003,28.1204,28.0802,28.1137,118100.0
2009-10-05 14:15:00,41.87,41.9,41.82,41.83,107900.0,28.107,28.1271,28.0734,28.0802,107900.0
2009-10-05 14:20:00,41.84,41.86,41.8,41.84,83700.0,28.0869,28.1003,28.06,28.0869,83700.0
2009-10-05 14:25:00,41.84,41.86,41.8,41.85,89200.0,28.0869,28.1003,28.06,28.0936,89200.0
2009-10-05 14:30:00,41.85,41.91,41.85,41.87,124300.0,28.0936,28.1339,28.0936,28.107,124300.0
2009-10-05 14:35:00,41.87,41.9,41.84,41.85,88800.0,28.107,28.1271,28.0869,28.0936,88800.0
2009-10-05 14:40:00,41.86,41.91,41.82,41.91,130700.0,28.1003,28.1339,28.0734,28.1339,130700.0
2009-10-05 14:45:00,41.91,42.02,41.9,42.01,171700.0,28.1339,28.2077,28.1271,28.201,171700.0
2009-10-05 14:50:00,42.01,42.1,42.01,42.05,176000.0,28.201,28.2614,28.201,28.2278,176000.0
2009-10-05 14:55:00,42.05,42.14,42.03,42.06,235100.0,28.2278,28.2883,28.2144,28.2346,235100.0
2009-10-05 15:00:00,42.06,42.1,42.02,42.1,248100.0,28.2346,28.2614,28.2077,28.2614,248100.0
2009-10-05 15:05:00,42.1,42.18,42.09,42.16,335500.0,28.2614,28.3151,28.2547,28.3017,335500.0
2009-10-05 15:10:00,42.17,42.18,42.04,42.08,173700.0,28.3084,28.3151,28.2211,28.248,173700.0
2009-10-05 15:15:00,42.07,42.08,41.99,42.04,147900.0,28.2413,28.248,28.1876,28.2211,147900.0
2009-10-05 15:20:00,42.03,42.03,41.99,42.01,120300.0,28.2144,28.2144,28.1876,28.201,120300.0
2009-10-05 15:25:00,42.01,42.02,41.95,41.96,171000.0,28.201,28.2077,28.1607,28.1674,171000.0
2009-10-05 15:30:00,41.96,41.96,41.9,41.93,186700.0,28.1674,28.1674,28.1271,28.1473,186700.0
2009-10-05 15:35:00,41.92,42.01,41.91,42.0,241000.0,28.1406,28.201,28.1339,28.1943,241000.0
2009-10-05 15:40:00,42.0,42.01,41.93,41.97,190700.0,28.1943,28.201,28.1473,28.1741,190700.0
2009-10-05 15:45:00,41.97,42.02,41.94,42.02,305800.0,28.1741,28.2077,28.154,28.2077,305800.0
2009-10-05 15:50:00,42.01,42.02,41.95,42.01,514800.0,28.201,28.2077,28.1607,28.201,514800.0
2009-10-05 15:55:00,42.01,42.05,41.94,41.94,883500.0,28.201,28.2278,28.154,28.154,883500.0
2009-10-06 09:30:00,42.28,42.57,42.21,42.56,908200.0,28.3822,28.5769,28.3352,28.5702,908200.0
2009-10-06 09:35:00,42.56,42.72,42.53,42.63,729300.0,28.5702,28.6776,28.5501,28.6172,729300.0
2009-10-06 09:40:00,42.64,42.81,42.6,42.74,576000.0,28.6239,28.738,28.5971,28.691,576000.0
2009-10-06 09:45:00,42.74,42.76,42.64,42.65,436100.0,28.691,28.7045,28.6239,28.6306,436100.0
2009-10-06 09:50:00,42.65,42.8,42.65,42.74,444800.0,28.6306,28.7313,28.6306,28.691,444800.0
2009-10-06 09:55:00,42.74,42.8,42.72,42.76,370900.0,28.691,28.7313,28.6776,28.7045,370900.0
2009-10-06 10:00:00,42.76,42.99,42.74,42.85,1447500.0,28.7045,28.8589,28.691,28.7649,1447500.0
2009-10-06 10:05:00,42.86,42.95,42.85,42.89,563000.0,28.7716,28.832,28.7649,28.7917,563000.0
2009-10-06 10:10:00,42.89,43.02,42.88,43.02,529000.0,28.7917,28.879,28.785,28.879,529000.0
2009-10-06 10:15:00,43.03,43.15,43.01,43.14,341500.0,28.8857,28.9663,28.8723,28.9596,341500.0
2009-10-06 10:20:00,43.14,43.19,42.99,43.1,373600.0,28.9596,28.9931,28.8589,28.9327,373600.0
2009-10-06 10:25:00,43.1,43.11,43.0,43.0,263300.0,28.9327,28.9394,28.8656,28.8656,263300.0
2009-10-06 10:30:00,43.0,43.01,42.89,42.9,289300.0,28.8656,28.8723,28.7917,28.7984,289300.0
2009-10-06 10:35:00,42.9,43.01,42.87,42.97,397500.0,28.7984,28.8723,28.7783,28.8454,397500.0
2009-10-06 10:40:00,42.97,43.19,42.96,43.1,320000.0,28.8454,28.9931,28.8387,28.9327,320000.0
2009-10-06 10:45:00,43.11,43.22,43.1,43.14,314800.0,28.9394,29.0133,28.9327,28.9596,314800.0
2009-10-06 10:50:00,43.13,43.13,43.04,43.11,215900.0,28.9528,28.9528,28.8924,28.9394,215900.0
2009-10-06 10:55:00,43.1,43.14,43.04,43.1,134900.0,28.9327,28.9596,28.8924,28.9327,134900.0
2009-10-06 11:00:00,43.11,43.22,43.09,43.2,213200.0,28.9394,29.0133,28.926,28.9998,213200.0
2009-10-06 11:05:00,43.21,43.37,43.18,43.37,543100.0,29.0065,29.1139,28.9864,29.1139,543100.0
2009-10-06 11:10:00,43.36,43.4,43.22,43.23,322300.0,29.1072,29.1341,29.0133,29.02,322300.0
2009-10-06 11:15:00,43.23,43.29,43.2,43.23,175400.0,29.02,29.0602,28.9998,29.02,175400.0
2009-10-06 11:20:00,43.23,43.32,43.2,43.21,190700.0,29.02,29.0804,28.9998,29.0065,190700.0
2009-10-06 11:25:00,43.22,43.25,43.19,43.19,153300.0,29.0133,29.0334,28.9931,28.9931,153300.0
2009-10-06 11:30:00,43.19,43.21,43.12,43.14,225800.0,28.9931,29.0065,28.9461,28.9596,225800.0
2009-10-06 11:35:00,43.14,43.15,43.08,43.08,191800.0,28.9596,28.9663,28.9193,28.9193,191800.0
2009-10-06 11:40:00,43.08,43.08,42.99,43.02,228000.0,28.9193,28.9193,28.8589,28.879,228000.0
2009-10-06 11:45:00,43.01,43.11,43.01,43.09,209700.0,28.8723,28.9394,28.8723,28.926,209700.0
2009-10-06 11:50:00,43.09,43.14,43.08,43.09,234700.0,28.926,28.9596,28.9193,28.926,234700.0
2009-10-06 11:55:00,43.09,43.11,43.07,43.1,216600.0,28.926,28.9394,28.9126,28.9327,216600.0
2009-10-06 12:00:00,43.09,43.16,43.09,43.15,113700.0,28.926,28.973,28.926,28.9663,113700.0
2009-10-06 12:05:00,43.16,43.18,43.15,43.17,135700.0,28.973,28.9864,28.9663,28.9797,135700.0
2009-10-06 12:10:00,43.17,43.18,43.12,43.12,201200.0,28.9797,28.9864,28.9461,28.9461,201200.0
2009-10-06 12:15:00,43.12,43.15,43.11,43.11,83500.0,28.9461,28.9663,28.9394,28.9394,83500.0
2009-10-06 12:20:00,43.11,43.13,43.05,43.08,195600.0,28.9394,28.9528,28.8991,28.9193,195600.0
2009-10-06 12:25:00,43.07,43.09,43.05,43.05,67200.0,28.9126,28.926,28.8991,28.8991,67200.0
2009-10-06 12:30:00,43.06,43.14,43.05,43.13,170400.0,28.9058,28.9596,28.8991,28.9528,170400.0
2009-10-06 12:35:00,43.13,43.22,43.13,43.15,203400.0,28.9528,29.0133,28.9528,28.9663,203400.0
2009-10-06 12:40:00,43.16,43.28,43.15,43.22,162700.0,28.973,29.0535,28.9663,29.0133,162700.0
2009-10-06 12:45:00,43.22,43.22,43.1,43.1,113600.0,29.0133,29.0133,28.9327,28.9327,113600.0
2009-10-06 12:50:00,43.1,43.1,43.04,43.06,221700.0,28.9327,28.9327,28.8924,28.9058,221700.0
2009-10-06 12:55:00,43.06,43.06,43.0,43.01,134200.0,28.9058,28.9058,28.8656,28.8723,134200.0
2009-10-06 13:00:00,43.01,43.01,42.99,43.0,223400.0,28.8723,28.8723,28.8589,28.8656,223400.0
2009-10-06 13:05:00,43.0,43.03,42.93,42.97,235700.0,28.8656,28.8857,28.8186,28.8454,235700.0
2009-10-06 13:10:00,42.97,43.01,42.96,43.0,88900.0,28.8454,28.8723,28.8387,28.8656,88900.0
2009-10-06 13:15:00,43.01,43.08,43.0,43.03,201900.0,28.8723,28.9193,28.8656,28.8857,201900.0
2009-10-06 13:20:00,43.04,43.05,42.99,43.0,97900.0,28.8924,28.8991,28.8589,28.8656,97900.0
2009-10-06 13:25:00,43.0,43.02,42.99,43.01,107600.0,28.8656,28.879,28.8589,28.8723,107600.0
2009-10-06 13:30:00,43.0,43.01,42.93,42.95,176400.0,28.8656,28.8723,28.8186,28.832,176400.0
2009-10-06 13:35:00,42.95,42.98,42.88,42.91,199900.0,28.832,28.8521,28.785,28.8052,199900.0
2009-10-06 13:40:00,42.92,42.92,42.8,42.82,458900.0,28.8119,28.8119,28.7313,28.7447,458900.0
2009-10-06 13:45:00,42.83,42.88,42.82,42.88,263200.0,28.7514,28.785,28.7447,28.785,263200.0
2009-10-06 13:50:00,42.88,42.88,42.65,42.72,338400.0,28.785,28.785,28.6306,28.6776,338400.0
2009-10-06 13:55:00,42.72,42.76,42.69,42.72,391800.0,28.6776,28.7045,28.6575,28.6776,391800.0
2009-10-06 14:00:00,42.72,42.76,42.66,42.66,170500.0,28.6776,28.7045,28.6373,28.6373,170500.0
2009-10-06 14:05:00,42.66,42.67,42.55,42.56,339800.0,28.6373,28.644,28.5635,28.5702,339800.0
2009-10-06 14:10:00,42.56,42.58,42.51,42.56,179800.0,28.5702,28.5836,28.5366,28.5702,179800.0
2009-10-06 14:15:00,42.55,42.56,42.48,42.53,276000.0,28.5635,28.5702,28.5165,28.5501,276000.0
2009-10-06 14:20:00,42.53,42.53,42.34,42.42,479100.0,28.5501,28.5501,28.4225,28.4762,479100.0
2009-10-06 14:25:00,42.43,42.53,42.43,42.44,279900.0,28.4829,28.5501,28.4829,28.4896,279900.0
2009-10-06 14:30:00,42.44,42.56,42.39,42.55,162600.0,28.4896,28.5702,28.4561,28.5635,162600.0
2009-10-06 14:35:00,42.55,42.66,42.51,42.66,237400.0,28.5635,28.6373,28.5366,28.6373,237400.0
2009-10-06 14:40:00,42.66,42.68,42.58,42.68,255800.0,28.6373,28.6508,28.5836,28.6508,255800.0
2009-10-06 14:45:00,42.67,42.7,42.56,42.59,204200.0,28.644,28.6642,28.5702,28.5903,204200.0
2009-10-06 14:50:00,42.6,42.65,42.54,42.64,171900.0,28.5971,28.6306,28.5568,28.6239,171900.0
2009-10-06 14:55:00,42.62,42.65,42.56,42.62,196800.0,28.6105,28.6306,28.5702,28.6105,196800.0
2009-10-06 15:00:00,42.62,42.63,42.56,42.56,106400.0,28.6105,28.6172,28.5702,28.5702,106400.0
2009-10-06 15:05:00,42.56,42.67,42.55,42.61,249300.0,28.5702,28.644,28.5635,28.6038,249300.0
2009-10-06 15:10:00,42.61,42.72,42.6,42.62,230800.0,28.6038,28.6776,28.5971,28.6105,230800.0
2009-10-06 15:15:00,42.61,42.65,42.59,42.61,176500.0,28.6038,28.6306,28.5903,28.6038,176500.0
2009-10-06 15:20:00,42.62,42.64,42.57,42.61,211400.0,28.6105,28.6239,28.5769,28.6038,211400.0
2009-10-06 15:25:00,42.61,42.71,42.6,42.61,192500.0,28.6038,28.6709,28.5971,28.6038,192500.0
2009-10-06 15:30:00,42.61,42.68,42.6,42.64,250400.0,28.6038,28.6508,28.5971,28.6239,250400.0
2009-10-06 15:35:00,42.64,42.69,42.63,42.68,362000.0,28.6239,28.6575,28.6172,28.6508,362000.0
2009-10-06 15:40:00,42.69,42.69,42.6,42.66,299500.0,28.6575,28.6575,28.5971,28.6373,299500.0
2009-10-06 15:45:00,42.66,42.68,42.61,42.66,462700.0,28.6373,28.6508,28.6038,28.6373,462700.0
2009-10-06 15:50:00,42.66,42.66,42.6,42.64,419500.0,28.6373,28.6373,28.5971,28.6239,419500.0
2009-10-06 15:55:00,42.64,42.67,42.57,42.63,995700.0,28.6239,28.644,28.5769,28.6172,995700.0
2009-10-07 09:30:00,42.36,42.42,42.04,42.07,543200.0,28.4359,28.4762,28.2211,28.2413,543200.0
2009-10-07 09:35:00,42.07,42.27,42.02,42.18,438700.0,28.2413,28.3755,28.2077,28.3151,438700.0
2009-10-07 09:40:00,42.18,42.37,42.15,42.37,337000.0,28.3151,28.4427,28.295,28.4427,337000.0
2009-10-07 09:45:00,42.37,42.43,42.25,42.31,248700.0,28.4427,28.4829,28.3621,28.4024,248700.0
2009-10-07 09:50:00,42.31,42.39,42.2,42.24,249000.0,28.4024,28.4561,28.3285,28.3554,249000.0
2009-10-07 09:55:00,42.24,42.48,42.21,42.4,612100.0,28.3554,28.5165,28.3352,28.4628,612100.0
2009-10-07 10:00:00,42.4,42.48,42.31,42.47,213000.0,28.4628,28.5165,28.4024,28.5098,213000.0
2009-10-07 10:05:00,42.47,42.55,42.45,42.51,160500.0,28.5098,28.5635,28.4964,28.5366,160500.0
2009-10-07 10:10:00,42.53,42.57,42.49,42.56,141200.0,28.5501,28.5769,28.5232,28.5702,141200.0
2009-10-07 10:15:00,42.56,42.66,42.52,42.59,285700.0,28.5702,28.6373,28.5433,28.5903,285700.0
2009-10-07 10:20:00,42.59,42.62,42.49,42.54,167900.0,28.5903,28.6105,28.5232,28.5568,167900.0
2009-10-07 10:25:00,42.55,42.6,42.53,42.53,147300.0,28.5635,28.5971,28.5501,28.5501,147300.0
2009-10-07 10:30:00,42.53,42.58,42.37,42.39,326200.0,28.5501,28.5836,28.4427,28.4561,326200.0
2009-10-07 10:35:00,42.38,42.42,42.33,42.35,305500.0,28.4494,28.4762,28.4158,28.4292,305500.0
2009-10-07 10:40:00,42.34,42.39,42.3,42.32,132800.0,28.4225,28.4561,28.3957,28.4091,132800.0
2009-10-07 10:45:00,42.31,42.37,42.23,42.26,144000.0,28.4024,28.4427,28.3487,28.3688,144000.0
2009-10-07 10:50:00,42.26,42.35,42.23,42.35,74800.0,28.3688,28.4292,28.3487,28.4292,74800.0
2009-10-07 10:55:00,42.34,42.39,42.33,42.33,56500.0,28.4225,28.4561,28.4158,28.4158,56500.0
2009-10-07 11:00:00,42.33,42.5,42.33,42.46,136500.0,28.4158,28.5299,28.4158,28.5031,136500.0
2009-10-07 11:05:00,42.45,42.52,42.45,42.46,88700.0,28.4964,28.5433,28.4964,28.5031,88700.0
2009-10-07 11:10:00,42.45,42.48,42.35,42.35,100000.0,28.4964,28.5165,28.4292,28.4292,100000.0
2009-10-07 11:15:00,42.37,42.43,42.36,42.42,132300.0,28.4427,28.4829,28.4359,28.4762,132300.0
2009-10-07 11:20:00,42.42,42.49,42.42,42.49,71300.0,28.4762,28.5232,28.4762,28.5232,71300.0
2009-10-07 11:25:00,42.48,42.49,42.38,42.4,137800.0,28.5165,28.5232,28.4494,28.4628,137800.0
2009-10-07 11:30:00,42.41,42.44,42.37,42.4,89800.0,28.4695,28.4896,28.4427,28.4628,89800.0
2009-10-07 11:35:00,42.39,42.43,42.34,42.41,112400.0,28.4561,28.4829,28.4225,28.4695,112400.0
2009-10-07 11:40:00,42.41,42.42,42.31,42.33,233900.0,28.4695,28.4762,28.4024,28.4158,233900.0
2009-10-07 11:45:00,42.32,42.35,42.23,42.24,209000.0,28.4091,28.4292,28.3487,28.3554,209000.0
2009-10-07 11:50:00,42.24,42.26,42.2,42.21,112100.0,28.3554,28.3688,28.3285,28.3352,112100.0
2009-10-07 11:55:00,42.2,42.25,42.17,42.17,135700.0,28.3285,28.3621,28.3084,28.3084,135700.0
2009-10-07 12:00:00,42.17,42.26,42.17,42.23,106800.0,28.3084,28.3688,28.3084,28.3487,106800.0
2009-10-07 12:05:00,42.23,42.26,42.22,42.24,82200.0,28.3487,28.3688,28.342,28.3554,82200.0
2009-10-07 12:10:00,42.24,42.26,42.2,42.21,84200.0,28.3554,28.3688,28.3285,28.3352,84200.0
2009-10-07 12:15:00,42.21,42.27,42.21,42.26,59200.0,28.3352,28.3755,28.3352,28.3688,59200.0
2009-10-07 12:20:00,42.26,42.3,42.22,42.24,137200.0,28.3688,28.3957,28.342,28.3554,137200.0
2009-10-07 12:25:00,42.26,42.27,42.23,42.24,39700.0,28.3688,28.3755,28.3487,28.3554,39700.0
2009-10-07 12:30:00,42.23,42.24,42.17,42.19,115900.0,28.3487,28.3554,28.3084,28.3218,115900.0
2009-10-07 12:35:00,42.18,42.21,42.16,42.19,82000.0,28.3151,28.3352,28.3017,28.3218,82000.0
2009-10-07 12:40:00,42.18,42.21,42.17,42.2,41500.0,28.3151,28.3352,28.3084,28.3285,41500.0
2009-10-07 12:45:00,42.19,42.32,42.19,42.32,70600.0,28.3218,28.4091,28.3218,28.4091,70600.0
2009-10-07 12:50:00,42.31,42.37,42.31,42.37,109000.0,28.4024,28.4427,28.4024,28.4427,109000.0
2009-10-07 12:55:00,42.36,42.38,42.35,42.37,57400.0,28.4359,28.4494,28.4292,28.4427,57400.0
2009-10-07 13:00:00,42.36,42.37,42.25,42.3,164000.0,28.4359,28.4427,28.3621,28.3957,164000.0
2009-10-07 13:05:00,42.3,42.31,42.21,42.23,76800.0,28.3957,28.4024,28.3352,28.3487,76800.0
2009-10-07 13:10:00,42.22,42.24,42.19,42.23,67100.0,28.342,28.3554,28.3218,28.3487,67100.0
2009-10-07 13:15:00,42.23,42.32,42.22,42.31,47200.0,28.3487,28.4091,28.342,28.4024,47200.0
2009-10-07 13:20:00,42.3,42.32,42.27,42.28,64100.0,28.3957,28.4091,28.3755,28.3822,64100.0
2009-10-07 13:25:00,42.28,42.29,42.24,42.26,71400.0,28.3822,28.389,28.3554,28.3688,71400.0
2009-10-07 13:30:00,42.27,42.27,42.22,42.23,32200.0,28.3755,28.3755,28.342,28.3487,32200.0
2009-10-07 13:35:00,42.23,42.26,42.19,42.24,204500.0,28.3487,28.3688,28.3218,28.3554,204500.0
2009-10-07 13:40:00,42.23,42.25,42.19,42.19,88100.0,28.3487,28.3621,28.3218,28.3218,88100.0
2009-10-07 13:45:00,42.18,42.21,42.16,42.2,206400.0,28.3151,28.3352,28.3017,28.3285,206400.0
2009-10-07 13:50:00,42.2,42.21,42.15,42.16,219100.0,28.3285,28.3352,28.295,28.3017,219100.0
2009-10-07 13:55:00,42.15,42.17,42.13,42.15,120600.0,28.295,28.3084,28.2815,28.295,120600.0
2009-10-07 14:00:00,42.14,42.16,42.11,42.16,111800.0,28.2883,28.3017,28.2681,28.3017,111800.0
2009-10-07 14:05:00,42.15,42.15,42.1,42.13,133100.0,28.295,28.295,28.2614,28.2815,133100.0
2009-10-07 14:10:00,42.12,42.17,42.12,42.16,274900.0,28.2748,28.3084,28.2748,28.3017,274900.0
2009-10-07 14:15:00,42.15,42.2,42.15,42.2,148900.0,28.295,28.3285,28.295,28.3285,148900.0
2009-10-07 14:20:00,42.19,42.2,42.11,42.13,256300.0,28.3218,28.3285,28.2681,28.2815,256300.0
2009-10-07 14:25:00,42.13,42.19,42.13,42.17,129900.0,28.2815,28.3218,28.2815,28.3084,129900.0
2009-10-07 14:30:00,42.17,42.18,42.13,42.14,176700.0,28.3084,28.3151,28.2815,28.2883,176700.0
2009-10-07 14:35:00,42.13,42.18,42.12,42.16,162200.0,28.2815,28.3151,28.2748,28.3017,162200.0
2009-10-07 14:40:00,42.15,42.16,42.09,42.11,252400.0,28.295,28.3017,28.2547,28.2681,252400.0
2009-10-07 14:45:00,42.12,42.16,42.11,42.15,192900.0,28.2748,28.3017,28.2681,28.295,192900.0
2009-10-07 14:50:00,42.14,42.15,42.12,42.13,133600.0,28.2883,28.295,28.2748,28.2815,133600.0
2009-10-07 14:55:00,42.13,42.14,42.11,42.12,83600.0,28.2815,28.2883,28.2681,28.2748,83600.0
2009-10-07 15:00:00,42.11,42.12,42.08,42.11,256600.0,28.2681,28.2748,28.248,28.2681,256600.0
2009-10-07 15:05:00,42.11,42.16,42.11,42.13,124300.0,28.2681,28.3017,28.2681,28.2815,124300.0
2009-10-07 15:10:00,42.13,42.19,42.13,42.17,227500.0,28.2815,28.3218,28.2815,28.3084,227500.0
2009-10-07 15:15:00,42.17,42.18,42.11,42.15,257900.0,28.3084,28.3151,28.2681,28.295,257900.0
2009-10-07 15:20:00,42.15,42.2,42.12,42.14,317500.0,28.295,28.3285,28.2748,28.2883,317500.0
2009-10-07 15:25:00,42.14,42.2,42.11,42.14,239800.0,28.2883,28.3285,28.2681,28.2883,239800.0
2009-10-07 15:30:00,42.14,42.14,42.12,42.13,112000.0,28.2883,28.2883,28.2748,28.2815,112000.0
2009-10-07 15:35:00,42.12,42.24,42.12,42.17,362300.0,28.2748,28.3554,28.2748,28.3084,362300.0
2009-10-07 15:40:00,42.17,42.19,42.1,42.11,319900.0,28.3084,28.3218,28.2614,28.2681,319900.0
2009-10-07 15:45:00,42.1,42.14,42.09,42.1,328300.0,28.2614,28.2883,28.2547,28.2614,328300.0
2009-10-07 15:50:00,42.1,42.16,42.1,42.11,499000.0,28.2614,28.3017,28.2614,28.2681,499000.0
2009-10-07 15:55:00,42.11,42.2,42.1,42.2,852900.0,28.2681,28.3285,28.2614,28.3285,852900.0
2009-10-08 09:30:00,42.58,42.68,42.34,42.35,847900.0,28.5836,28.6508,28.4225,28.4292,847900.0
2009-10-08 09:35:00,42.36,42.43,42.35,42.41,461000.0,28.4359,28.4829,28.4292,28.4695,461000.0
2009-10-08 09:40:00,42.41,42.56,42.4,42.49,491800.0,28.4695,28.5702,28.4628,28.5232,491800.0
2009-10-08 09:45:00,42.49,42.5,42.33,42.41,313900.0,28.5232,28.5299,28.4158,28.4695,313900.0
2009-10-08 09:50:00,42.41,42.41,42.22,42.29,392200.0,28.4695,28.4695,28.342,28.389,392200.0
2009-10-08 09:55:00,42.29,42.35,42.24,42.24,214100.0,28.389,28.4292,28.3554,28.3554,214100.0
2009-10-08 10:00:00,42.25,42.27,42.19,42.23,414700.0,28.3621,28.3755,28.3218,28.3487,414700.0
2009-10-08 10:05:00,42.23,42.23,42.08,42.21,479300.0,28.3487,28.3487,28.248,28.3352,479300.0
2009-10-08 10:10:00,42.22,42.22,42.17,42.18,227500.0,28.342,28.342,28.3084,28.3151,227500.0
2009-10-08 10:15:00,42.19,42.2,42.1,42.11,149300.0,28.3218,28.3285,28.2614,28.2681,149300.0
2009-10-08 10:20:00,42.1,42.21,42.06,42.2,152400.0,28.2614,28.3352,28.2346,28.3285,152400.0
2009-10-08 10:25:00,42.2,42.25,42.15,42.17,178300.0,28.3285,28.3621,28.295,28.3084,178300.0
2009-10-08 10:30:00,42.16,42.2,42.14,42.17,116500.0,28.3017,28.3285,28.2883,28.3084,116500.0
2009-10-08 10:35:00,42.17,42.22,42.11,42.21,203400.0,28.3084,28.342,28.2681,28.3352,203400.0
2009-10-08 10:40:00,42.2,42.25,42.15,42.16,205500.0,28.3285,28.3621,28.295,28.3017,205500.0
2009-10-08 10:45:00,42.16,42.16,42.1,42.11,100000.0,28.3017,28.3017,28.2614,28.2681,100000.0
2009-10-08 10:50:00,42.11,42.11,42.06,42.07,162900.0,28.2681,28.2681,28.2346,28.2413,162900.0
2009-10-08 10:55:00,42.06,42.17,42.06,42.15,360400.0,28.2346,28.3084,28.2346,28.295,360400.0
2009-10-08 11:00:00,42.14,42.15,42.03,42.04,244000.0,28.2883,28.295,28.2144,28.2211,244000.0
2009-10-08 11:05:00,42.05,42.17,42.04,42.1,156200.0,28.2278,28.3084,28.2211,28.2614,156200.0
2009-10-08 11:10:00,42.11,42.11,42.01,42.03,286500.0,28.2681,28.2681,28.201,28.2144,286500.0
2009-10-08 11:15:00,42.03,42.11,41.98,42.09,216900.0,28.2144,28.2681,28.1809,28.2547,216900.0
2009-10-08 11:20:00,42.09,42.24,42.08,42.19,279000.0,28.2547,28.3554,28.248,28.3218,279000.0
2009-10-08 11:25:00,42.19,42.22,42.17,42.2,141000.0,28.3218,28.342,28.3084,28.3285,141000.0
2009-10-08 11:30:00,42.19,42.26,42.19,42.23,222300.0,28.3218,28.3688,28.3218,28.3487,222300.0
2009-10-08 11:35:00,42.23,42.28,42.22,42.26,137400.0,28.3487,28.3822,28.342,28.3688,137400.0
2009-10-08 11:40:00,42.27,42.3,42.2,42.22,167200.0,28.3755,28.3957,28.3285,28.342,167200.0
2009-10-08 11:45:00,42.22,42.26,42.19,42.19,135200.0,28.342,28.3688,28.3218,28.3218,135200.0
2009-10-08 11:50:00,42.19,42.21,42.11,42.16,228600.0,28.3218,28.3352,28.2681,28.3017,228600.0
2009-10-08 11:55:00,42.16,42.17,42.13,42.14,113300.0,28.3017,28.3084,28.2815,28.2883,113300.0
2009-10-08 12:00:00,42.15,42.16,42.07,42.08,104300.0,28.295,28.3017,28.2413,28.248,104300.0
2009-10-08 12:05:00,42.07,42.12,42.07,42.08,95100.0,28.2413,28.2748,28.2413,28.248,95100.0
2009-10-08 12:10:00,42.07,42.12,42.04,42.1,470200.0,28.2413,28.2748,28.2211,28.2614,470200.0
2009-10-08 12:15:00,42.1,42.21,42.09,42.2,159500.0,28.2614,28.3352,28.2547,28.3285,159500.0
2009-10-08 12:20:00,42.2,42.24,42.19,42.22,129900.0,28.3285,28.3554,28.3218,28.342,129900.0
2009-10-08 12:25:00,42.23,42.23,42.14,42.16,303200.0,28.3487,28.3487,28.2883,28.3017,303200.0
2009-10-08 12:30:00,42.15,42.17,42.08,42.08,250400.0,28.295,28.3084,28.248,28.248,250400.0
2009-10-08 12:35:00,42.08,42.09,41.99,42.04,242600.0,28.248,28.2547,28.1876,28.2211,242600.0
2009-10-08 12:40:00,42.03,42.15,42.03,42.15,131000.0,28.2144,28.295,28.2144,28.295,131000.0
2009-10-08 12:45:00,42.15,42.15,42.11,42.11,79300.0,28.295,28.295,28.2681,28.2681,79300.0
2009-10-08 12:50:00,42.11,42.12,42.1,42.12,23800.0,28.2681,28.2748,28.2614,28.2748,23800.0
2009-10-08 12:55:00,42.12,42.13,42.11,42.12,73200.0,28.2748,28.2815,28.2681,28.2748,73200.0
2009-10-08 13:00:00,42.12,42.13,42.07,42.08,272900.0,28.2748,28.2815,28.2413,28.248,272900.0
2009-10-08 13:05:00,42.08,42.09,41.94,41.94,595300.0,28.248,28.2547,28.154,28.154,595300.0
2009-10-08 13:10:00,41.95,41.95,41.83,41.84,446400.0,28.1607,28.1607,28.0802,28.0869,446400.0
2009-10-08 13:15:00,41.85,41.88,41.81,41.83,229700.0,28.0936,28.1137,28.0667,28.0802,229700.0
2009-10-08 13:20:00,41.84,41.86,41.76,41.8,389600.0,28.0869,28.1003,28.0332,28.06,389600.0
2009-10-08 13:25:00,41.8,41.8,41.69,41.69,266100.0,28.06,28.06,27.9862,27.9862,266100.0
2009-10-08 13:30:00,41.69,41.7,41.57,41.58,364900.0,27.9862,27.9929,27.9056,27.9123,364900.0
2009-10-08 13:35:00,41.59,41.68,41.56,41.57,258500.0,27.919,27.9795,27.8989,27.9056,258500.0
2009-10-08 13:40:00,41.57,41.7,41.55,41.69,282300.0,27.9056,27.9929,27.8922,27.9862,282300.0
2009-10-08 13:45:00,41.69,41.79,41.69,41.76,190800.0,27.9862,28.0533,27.9862,28.0332,190800.0
2009-10-08 13:50:00,41.76,41.82,41.73,41.75,124100.0,28.0332,28.0734,28.013,28.0265,124100.0
2009-10-08 13:55:00,41.76,41.79,41.73,41.73,71400.0,28.0332,28.0533,28.013,28.013,71400.0
2009-10-08 14:00:00,41.74,41.82,41.74,41.82,335400.0,28.0197,28.0734,28.0197,28.0734,335400.0
2009-10-08 14:05:00,41.82,41.88,41.79,41.84,667000.0,28.0734,28.1137,28.0533,28.0869,667000.0
2009-10-08 14:10:00,41.85,41.92,41.82,41.82,318000.0,28.0936,28.1406,28.0734,28.0734,318000.0
2009-10-08 14:15:00,41.82,41.85,41.8,41.8,256000.0,28.0734,28.0936,28.06,28.06,256000.0
2009-10-08 14:20:00,41.8,41.86,41.78,41.85,291700.0,28.06,28.1003,28.0466,28.0936,291700.0
2009-10-08 14:25:00,41.85,41.87,41.75,41.87,235300.0,28.0936,28.107,28.0265,28.107,235300.0
2009-10-08 14:30:00,41.87,41.94,41.84,41.93,196300.0,28.107,28.154,28.0869,28.1473,196300.0
2009-10-08 14:35:00,41.94,41.95,41.83,41.83,223400.0,28.154,28.1607,28.0802,28.0802,223400.0
2009-10-08 14:40:00,41.82,41.83,41.76,41.81,221600.0,28.0734,28.0802,28.0332,28.0667,221600.0
2009-10-08 14:45:00,41.81,41.87,41.76,41.84,166700.0,28.0667,28.107,28.0332,28.0869,166700.0
2009-10-08 14:50:00,41.84,41.85,41.78,41.81,159100.0,28.0869,28.0936,28.0466,28.0667,159100.0
2009-10-08 14:55:00,41.82,41.83,41.79,41.8,115200.0,28.0734,28.0802,28.0533,28.06,115200.0
2009-10-08 15:00:00,41.8,41.84,41.75,41.81,247000.0,28.06,28.0869,28.0265,28.0667,247000.0
2009-10-08 15:05:00,41.82,41.85,41.79,41.82,242400.0,28.0734,28.0936,28.0533,28.0734,242400.0
2009-10-08 15:10:00,41.81,41.82,41.75,41.77,275600.0,28.0667,28.0734,28.0265,28.0399,275600.0
2009-10-08 15:15:00,41.77,41.78,41.7,41.71,344300.0,28.0399,28.0466,27.9929,27.9996,344300.0
2009-10-08 15:20:00,41.71,41.72,41.64,41.69,365500.0,27.9996,28.0063,27.9526,27.9862,365500.0
2009-10-08 15:25:00,41.69,41.73,41.61,41.61,369200.0,27.9862,28.013,27.9325,27.9325,369200.0
2009-10-08 15:30:00,41.61,41.65,41.52,41.52,354000.0,27.9325,27.9593,27.8721,27.8721,354000.0
2009-10-08 15:35:00,41.52,41.61,41.5,41.59,583000.0,27.8721,27.9325,27.8586,27.919,583000.0
2009-10-08 15:40:00,41.58,41.6,41.5,41.51,399300.0,27.9123,27.9258,27.8586,27.8653,399300.0
2009-10-08 15:45:00,41.5,41.54,41.48,41.5,565700.0,27.8586,27.8855,27.8452,27.8586,565700.0
2009-10-08 15:50:00,41.5,41.53,41.48,41.49,926700.0,27.8586,27.8788,27.8452,27.8519,926700.0
2009-10-08 15:55:00,41.49,41.49,41.37,41.41,1441400.0,27.8519,27.8519,27.7714,27.7982,1441400.0
2009-10-09 09:30:00,41.47,41.54,40.54,40.66,1799200.0,27.8385,27.8855,27.2142,27.2947,1799200.0
2009-10-09 09:35:00,40.66,40.85,40.5,40.73,1514500.0,27.2947,27.4223,27.1873,27.3417,1514500.0
2009-10-09 09:40:00,40.73,40.97,40.72,40.95,1484500.0,27.3417,27.5028,27.335,27.4894,1484500.0
2009-10-09 09:45:00,40.95,41.02,40.87,40.9,1472800.0,27.4894,27.5364,27.4357,27.4559,1472800.0
2009-10-09 09:50:00,40.9,40.91,40.82,40.9,938200.0,27.4559,27.4626,27.4022,27.4559,938200.0
2009-10-09 09:55:00,40.91,40.91,40.81,40.89,686100.0,27.4626,27.4626,27.3954,27.4491,686100.0
2009-10-09 10:00:00,40.9,40.9,40.76,40.76,366700.0,27.4559,27.4559,27.3619,27.3619,366700.0
2009-10-09 10:05:00,40.76,40.8,40.73,40.73,867800.0,27.3619,27.3887,27.3417,27.3417,867800.0
2009-10-09 10:10:00,40.74,40.76,40.64,40.66,662000.0,27.3484,27.3619,27.2813,27.2947,662000.0
2009-10-09 10:15:00,40.66,40.77,40.6,40.69,385200.0,27.2947,27.3686,27.2545,27.3149,385200.0
2009-10-09 10:20:00,40.68,40.84,40.64,40.83,439900.0,27.3082,27.4156,27.2813,27.4089,439900.0
2009-10-09 10:25:00,40.84,40.89,40.76,40.86,206400.0,27.4156,27.4491,27.3619,27.429,206400.0
2009-10-09 10:30:00,40.85,40.88,40.78,40.79,426000.0,27.4223,27.4424,27.3753,27.382,426000.0
2009-10-09 10:35:00,40.8,40.82,40.76,40.81,170200.0,27.3887,27.4022,27.3619,27.3954,170200.0
2009-10-09 10:40:00,40.82,40.83,40.76,40.78,306900.0,27.4022,27.4089,27.3619,27.3753,306900.0
2009-10-09 10:45:00,40.78,40.8,40.75,40.78,510800.0,27.3753,27.3887,27.3552,27.3753,510800.0
2009-10-09 10:50:00,40.77,40.89,40.75,40.88,359300.0,27.3686,27.4491,27.3552,27.4424,359300.0
2009-10-09 10:55:00,40.89,40.94,40.85,40.87,649500.0,27.4491,27.4827,27.4223,27.4357,649500.0
2009-10-09 11:00:00,40.86,40.9,40.78,40.85,544300.0,27.429,27.4559,27.3753,27.4223,544300.0
2009-10-09 11:05:00,40.86,40.89,40.78,40.84,450200.0,27.429,27.4491,27.3753,27.4156,450200.0
2009-10-09 11:10:00,40.84,40.85,40.74,40.77,505800.0,27.4156,27.4223,27.3484,27.3686,505800.0
2009-10-09 11:15:00,40.78,40.83,40.75,40.79,258400.0,27.3753,27.4089,27.3552,27.382,258400.0
2009-10-09 11:20:00,40.79,40.85,40.78,40.85,522300.0,27.382,27.4223,27.3753,27.4223,522300.0
2009-10-09 11:25:00,40.85,40.97,40.85,40.92,681600.0,27.4223,27.5028,27.4223,27.4693,681600.0
2009-10-09 11:30:00,40.92,40.92,40.82,40.88,394900.0,27.4693,27.4693,27.4022,27.4424,394900.0
2009-10-09 11:35:00,40.88,40.91,40.86,40.9,172600.0,27.4424,27.4626,27.429,27.4559,172600.0
2009-10-09 11:40:00,40.91,41.01,40.9,41.0,241900.0,27.4626,27.5297,27.4559,27.523,241900.0
2009-10-09 11:45:00,41.01,41.05,40.86,40.9,471200.0,27.5297,27.5565,27.429,27.4559,471200.0
2009-10-09 11:50:00,40.89,40.95,40.89,40.95,234100.0,27.4491,27.4894,27.4491,27.4894,234100.0
2009-10-09 11:55:00,40.95,41.0,40.94,41.0,165800.0,27.4894,27.523,27.4827,27.523,165800.0
2009-10-09 12:00:00,41.0,41.02,40.99,41.0,264500.0,27.523,27.5364,27.5163,27.523,264500.0
2009-10-09 12:05:00,41.0,41.02,40.99,41.01,285000.0,27.523,27.5364,27.5163,27.5297,285000.0
2009-10-09 12:10:00,41.01,41.08,41.0,41.04,578300.0,27.5297,27.5767,27.523,27.5498,578300.0
2009-10-09 12:15:00,41.04,41.15,41.02,41.15,292800.0,27.5498,27.6237,27.5364,27.6237,292800.0
2009-10-09 12:20:00,41.15,41.22,41.14,41.2,155400.0,27.6237,27.6707,27.617,27.6572,155400.0
2009-10-09 12:25:00,41.21,41.21,41.13,41.15,424100.0,27.664,27.664,27.6103,27.6237,424100.0
2009-10-09 12:30:00,41.16,41.18,41.09,41.18,591900.0,27.6304,27.6438,27.5834,27.6438,591900.0
2009-10-09 12:35:00,41.18,41.21,41.16,41.2,215800.0,27.6438,27.664,27.6304,27.6572,215800.0
2009-10-09 12:40:00,41.2,41.22,41.14,41.15,323600.0,27.6572,27.6707,27.617,27.6237,323600.0
2009-10-09 12:45:00,41.15,41.15,41.11,41.11,200100.0,27.6237,27.6237,27.5968,27.5968,200100.0
2009-10-09 12:50:00,41.12,41.19,41.12,41.18,198900.0,27.6035,27.6505,27.6035,27.6438,198900.0
2009-10-09 12:55:00,41.18,41.25,41.17,41.25,97800.0,27.6438,27.6908,27.6371,27.6908,97800.0
2009-10-09 13:00:00,41.24,41.42,41.24,41.4,360300.0,27.6841,27.8049,27.6841,27.7915,360300.0
2009-10-09 13:05:00,41.4,41.44,41.36,41.4,655700.0,27.7915,27.8184,27.7646,27.7915,655700.0
2009-10-09 13:10:00,41.4,41.4,41.3,41.3,234700.0,27.7915,27.7915,27.7244,27.7244,234700.0
2009-10-09 13:15:00,41.31,41.32,41.28,41.3,508600.0,27.7311,27.7378,27.7109,27.7244,508600.0
2009-10-09 13:20:00,41.3,41.32,41.29,41.3,226200.0,27.7244,27.7378,27.7177,27.7244,226200.0
2009-10-09 13:25:00,41.3,41.36,41.29,41.35,362200.0,27.7244,27.7646,27.7177,27.7579,362200.0
2009-10-09 13:30:00,41.36,41.37,41.34,41.35,150100.0,27.7646,27.7714,27.7512,27.7579,150100.0
2009-10-09 13:35:00,41.36,41.36,41.35,41.35,133400.0,27.7646,27.7646,27.7579,27.7579,133400.0
2009-10-09 13:40:00,41.36,41.36,41.35,41.36,88000.0,27.7646,27.7646,27.7579,27.7646,88000.0
2009-10-09 13:45:00,41.35,41.36,41.33,41.34,259800.0,27.7579,27.7646,27.7445,27.7512,259800.0
2009-10-09 13:50:00,41.34,41.34,41.33,41.34,56800.0,27.7512,27.7512,27.7445,27.7512,56800.0
2009-10-09 13:55:00,41.34,41.39,41.33,41.39,157700.0,27.7512,27.7848,27.7445,27.7848,157700.0
2009-10-09 14:00:00,41.39,41.42,41.38,41.42,190300.0,27.7848,27.8049,27.7781,27.8049,190300.0
2009-10-09 14:05:00,41.42,41.45,41.39,41.45,356600.0,27.8049,27.8251,27.7848,27.8251,356600.0
2009-10-09 14:10:00,41.45,41.49,41.42,41.45,408300.0,27.8251,27.8519,27.8049,27.8251,408300.0
2009-10-09 14:15:00,41.46,41.46,41.37,41.38,185400.0,27.8318,27.8318,27.7714,27.7781,185400.0
2009-10-09 14:20:00,41.39,41.41,41.3,41.3,331400.0,27.7848,27.7982,27.7244,27.7244,331400.0
2009-10-09 14:25:00,41.31,41.31,41.27,41.3,229100.0,27.7311,27.7311,27.7042,27.7244,229100.0
2009-10-09 14:30:00,41.29,41.36,41.29,41.32,203000.0,27.7177,27.7646,27.7177,27.7378,203000.0
2009-10-09 14:35:00,41.33,41.4,41.32,41.4,149700.0,27.7445,27.7915,27.7378,27.7915,149700.0
2009-10-09 14:40:00,41.4,41.44,41.39,41.43,134500.0,27.7915,27.8184,27.7848,27.8116,134500.0
2009-10-09 14:45:00,41.44,41.45,41.41,41.41,214300.0,27.8184,27.8251,27.7982,27.7982,214300.0
2009-10-09 14:50:00,41.41,41.45,41.41,41.44,128700.0,27.7982,27.8251,27.7982,27.8184,128700.0
2009-10-09 14:55:00,41.44,41.5,41.43,41.49,374100.0,27.8184,27.8586,27.8116,27.8519,374100.0
2009-10-09 15:00:00,41.49,41.51,41.47,41.49,493200.0,27.8519,27.8653,27.8385,27.8519,493200.0
2009-10-09 15:05:00,41.49,41.51,41.47,41.49,286000.0,27.8519,27.8653,27.8385,27.8519,286000.0
2009-10-09 15:10:00,41.49,41.52,41.46,41.46,303400.0,27.8519,27.8721,27.8318,27.8318,303400.0
2009-10-09 15:15:00,41.47,41.47,41.44,41.44,252300.0,27.8385,27.8385,27.8184,27.8184,252300.0
2009-10-09 15:20:00,41.45,41.45,41.44,41.44,136700.0,27.8251,27.8251,27.8184,27.8184,136700.0
2009-10-09 15:25:00,41.45,41.49,41.44,41.48,168000.0,27.8251,27.8519,27.8184,27.8452,168000.0
2009-10-09 15:30:00,41.49,41.49,41.46,41.47,168100.0,27.8519,27.8519,27.8318,27.8385,168100.0
2009-10-09 15:35:00,41.47,41.48,41.44,41.48,420200.0,27.8385,27.8452,27.8184,27.8452,420200.0
2009-10-09 15:40:00,41.49,41.53,41.47,41.52,597600.0,27.8519,27.8788,27.8385,27.8721,597600.0
2009-10-09 15:45:00,41.53,41.65,41.44,41.65,776100.0,27.8788,27.9593,27.8184,27.9593,776100.0
2009-10-09 15:50:00,41.64,41.71,41.61,41.64,822300.0,27.9526,27.9996,27.9325,27.9526,822300.0
2009-10-09 15:55:00,41.65,41.77,41.64,41.71,1166200.0,27.9593,28.0399,27.9526,27.9996,1166200.0
2009-10-12 09:30:00,41.73,41.79,41.5,41.67,453200.0,28.013,28.0533,27.8586,27.9728,453200.0
2009-10-12 09:35:00,41.66,41.77,41.63,41.71,438600.0,27.966,28.0399,27.9459,27.9996,438600.0
2009-10-12 09:40:00,41.72,41.73,41.66,41.73,441900.0,28.0063,28.013,27.966,28.013,441900.0
2009-10-12 09:45:00,41.72,41.81,41.67,41.81,337100.0,28.0063,28.0667,27.9728,28.0667,337100.0
2009-10-12 09:50:00,41.8,41.87,41.77,41.83,248000.0,28.06,28.107,28.0399,28.0802,248000.0
2009-10-12 09:55:00,41.83,42.01,41.82,41.97,290800.0,28.0802,28.201,28.0734,28.1741,290800.0
2009-10-12 10:00:00,41.97,41.97,41.81,41.87,223900.0,28.1741,28.1741,28.0667,28.107,223900.0
2009-10-12 10:05:00,41.88,41.9,41.83,41.84,229800.0,28.1137,28.1271,28.0802,28.0869,229800.0
2009-10-12 10:10:00,41.85,41.89,41.82,41.88,89000.0,28.0936,28.1204,28.0734,28.1137,89000.0
2009-10-12 10:15:00,41.89,41.9,41.77,41.77,120000.0,28.1204,28.1271,28.0399,28.0399,120000.0
2009-10-12 10:20:00,41.78,41.78,41.66,41.7,190200.0,28.0466,28.0466,27.966,27.9929,190200.0
2009-10-12 10:25:00,41.71,41.79,41.67,41.76,281500.0,27.9996,28.0533,27.9728,28.0332,281500.0
2009-10-12 10:30:00,41.76,41.76,41.7,41.74,181400.0,28.0332,28.0332,27.9929,28.0197,181400.0
2009-10-12 10:35:00,41.74,41.74,41.65,41.67,117000.0,28.0197,28.0197,27.9593,27.9728,117000.0
2009-10-12 10:40:00,41.67,41.75,41.67,41.75,83100.0,27.9728,28.0265,27.9728,28.0265,83100.0
2009-10-12 10:45:00,41.75,41.78,41.72,41.76,217800.0,28.0265,28.0466,28.0063,28.0332,217800.0
2009-10-12 10:50:00,41.76,41.78,41.76,41.77,67600.0,28.0332,28.0466,28.0332,28.0399,67600.0
2009-10-12 10:55:00,41.76,41.77,41.72,41.73,114600.0,28.0332,28.0399,28.0063,28.013,114600.0
2009-10-12 11:00:00,41.73,41.73,41.69,41.72,119400.0,28.013,28.013,27.9862,28.0063,119400.0
2009-10-12 11:05:00,41.73,41.78,41.67,41.76,186800.0,28.013,28.0466,27.9728,28.0332,186800.0
2009-10-12 11:10:00,41.77,41.77,41.71,41.74,135400.0,28.0399,28.0399,27.9996,28.0197,135400.0
2009-10-12 11:15:00,41.75,41.8,41.75,41.8,99500.0,28.0265,28.06,28.0265,28.06,99500.0
2009-10-12 11:20:00,41.8,41.8,41.79,41.79,92400.0,28.06,28.06,28.0533,28.0533,92400.0
2009-10-12 11:25:00,41.79,41.8,41.76,41.79,55900.0,28.0533,28.06,28.0332,28.0533,55900.0
2009-10-12 11:30:00,41.8,41.8,41.67,41.69,163600.0,28.06,28.06,27.9728,27.9862,163600.0
2009-10-12 11:35:00,41.69,41.69,41.59,41.59,174300.0,27.9862,27.9862,27.919,27.919,174300.0
2009-10-12 11:40:00,41.59,41.6,41.51,41.52,195500.0,27.919,27.9258,27.8653,27.8721,195500.0
2009-10-12 11:45:00,41.51,41.62,41.48,41.62,175400.0,27.8653,27.9392,27.8452,27.9392,175400.0
2009-10-12 11:50:00,41.62,41.66,41.61,41.65,136000.0,27.9392,27.966,27.9325,27.9593,136000.0
2009-10-12 11:55:00,41.65,41.7,41.65,41.68,163500.0,27.9593,27.9929,27.9593,27.9795,163500.0
2009-10-12 12:00:00,41.68,41.68,41.57,41.59,134400.0,27.9795,27.9795,27.9056,27.919,134400.0
2009-10-12 12:05:00,41.6,41.62,41.45,41.46,199500.0,27.9258,27.9392,27.8251,27.8318,199500.0
2009-10-12 12:10:00,41.45,41.46,41.36,41.4,271000.0,27.8251,27.8318,27.7646,27.7915,271000.0
2009-10-12 12:15:00,41.4,41.48,41.39,41.47,65900.0,27.7915,27.8452,27.7848,27.8385,65900.0
2009-10-12 12:20:00,41.46,41.51,41.44,41.48,66100.0,27.8318,27.8653,27.8184,27.8452,66100.0
2009-10-12 12:25:00,41.48,41.52,41.47,41.47,59100.0,27.8452,27.8721,27.8385,27.8385,59100.0
2009-10-12 12:30:00,41.48,41.48,41.4,41.4,121400.0,27.8452,27.8452,27.7915,27.7915,121400.0
2009-10-12 12:35:00,41.41,41.5,41.41,41.5,91400.0,27.7982,27.8586,27.7982,27.8586,91400.0
2009-10-12 12:40:00,41.51,41.52,41.49,41.51,60300.0,27.8653,27.8721,27.8519,27.8653,60300.0
2009-10-12 12:45:00,41.5,41.54,41.49,41.49,65500.0,27.8586,27.8855,27.8519,27.8519,65500.0
2009-10-12 12:50:00,41.5,41.57,41.46,41.57,87100.0,27.8586,27.9056,27.8318,27.9056,87100.0
2009-10-12 12:55:00,41.57,41.6,41.56,41.59,65800.0,27.9056,27.9258,27.8989,27.919,65800.0
2009-10-12 13:00:00,41.6,41.63,41.59,41.62,86300.0,27.9258,27.9459,27.919,27.9392,86300.0
2009-10-12 13:05:00,41.62,41.64,41.61,41.63,72100.0,27.9392,27.9526,27.9325,27.9459,72100.0
2009-10-12 13:10:00,41.62,41.63,41.58,41.59,104400.0,27.9392,27.9459,27.9123,27.919,104400.0
2009-10-12 13:15:00,41.6,41.62,41.59,41.59,40700.0,27.9258,27.9392,27.919,27.919,40700.0
2009-10-12 13:20:00,41.6,41.6,41.56,41.57,51800.0,27.9258,27.9258,27.8989,27.9056,51800.0
2009-10-12 13:25:00,41.57,41.57,41.51,41.52,88000.0,27.9056,27.9056,27.8653,27.8721,88000.0
2009-10-12 13:30:00,41.52,41.53,41.5,41.5,108800.0,27.8721,27.8788,27.8586,27.8586,108800.0
2009-10-12 13:35:00,41.5,41.59,41.48,41.59,241200.0,27.8586,27.919,27.8452,27.919,241200.0
2009-10-12 13:40:00,41.59,41.65,41.58,41.65,74500.0,27.919,27.9593,27.9123,27.9593,74500.0
2009-10-12 13:45:00,41.65,41.66,41.65,41.65,34200.0,27.9593,27.966,27.9593,27.9593,34200.0
2009-10-12 13:50:00,41.65,41.67,41.64,41.65,53900.0,27.9593,27.9728,27.9526,27.9593,53900.0
2009-10-12 13:55:00,41.65,41.66,41.59,41.6,94600.0,27.9593,27.966,27.919,27.9258,94600.0
2009-10-12 14:00:00,41.59,41.6,41.52,41.53,80600.0,27.919,27.9258,27.8721,27.8788,80600.0
2009-10-12 14:05:00,41.54,41.6,41.53,41.56,92000.0,27.8855,27.9258,27.8788,27.8989,92000.0
2009-10-12 14:10:00,41.56,41.56,41.44,41.44,95200.0,27.8989,27.8989,27.8184,27.8184,95200.0
2009-10-12 14:15:00,41.44,41.5,41.39,41.43,230500.0,27.8184,27.8586,27.7848,27.8116,230500.0
2009-10-12 14:20:00,41.43,41.45,41.32,41.38,187300.0,27.8116,27.8251,27.7378,27.7781,187300.0
2009-10-12 14:25:00,41.39,41.39,41.3,41.32,190400.0,27.7848,27.7848,27.7244,27.7378,190400.0
2009-10-12 14:30:00,41.33,41.36,41.19,41.25,279500.0,27.7445,27.7646,27.6505,27.6908,279500.0
2009-10-12 14:35:00,41.26,41.28,41.19,41.24,154500.0,27.6975,27.7109,27.6505,27.6841,154500.0
2009-10-12 14:40:00,41.24,41.3,41.23,41.25,105200.0,27.6841,27.7244,27.6774,27.6908,105200.0
2009-10-12 14:45:00,41.26,41.31,41.25,41.3,145200.0,27.6975,27.7311,27.6908,27.7244,145200.0
2009-10-12 14:50:00,41.3,41.32,41.25,41.29,174300.0,27.7244,27.7378,27.6908,27.7177,174300.0
2009-10-12 14:55:00,41.29,41.33,41.22,41.3,256300.0,27.7177,27.7445,27.6707,27.7244,256300.0
2009-10-12 15:00:00,41.3,41.31,41.23,41.24,237200.0,27.7244,27.7311,27.6774,27.6841,237200.0
2009-10-12 15:05:00,41.26,41.28,41.24,41.27,192700.0,27.6975,27.7109,27.6841,27.7042,192700.0
2009-10-12 15:10:00,41.27,41.29,41.26,41.27,117600.0,27.7042,27.7177,27.6975,27.7042,117600.0
2009-10-12 15:15:00,41.27,41.3,41.26,41.3,67200.0,27.7042,27.7244,27.6975,27.7244,67200.0
2009-10-12 15:20:00,41.3,41.39,41.29,41.35,186000.0,27.7244,27.7848,27.7177,27.7579,186000.0
2009-10-12 15:25:00,41.35,41.44,41.34,41.44,131400.0,27.7579,27.8184,27.7512,27.8184,131400.0
2009-10-12 15:30:00,41.44,41.48,41.41,41.41,123100.0,27.8184,27.8452,27.7982,27.7982,123100.0
2009-10-12 15:35:00,41.42,41.44,41.35,41.36,156200.0,27.8049,27.8184,27.7579,27.7646,156200.0
2009-10-12 15:40:00,41.36,41.42,41.35,41.42,174000.0,27.7646,27.8049,27.7579,27.8049,174000.0
2009-10-12 15:45:00,41.42,41.46,41.4,41.45,209400.0,27.8049,27.8318,27.7915,27.8251,209400.0
2009-10-12 15:50:00,41.45,41.52,41.45,41.52,401800.0,27.8251,27.8721,27.8251,27.8721,401800.0
2009-10-12 15:55:00,41.52,41.54,41.47,41.54,557500.0,27.8721,27.8855,27.8385,27.8855,557500.0
2009-10-13 09:30:00,41.59,41.82,41.58,41.74,325800.0,27.919,28.0734,27.9123,28.0197,325800.0
2009-10-13 09:35:00,41.74,41.79,41.69,41.79,280800.0,28.0197,28.0533,27.9862,28.0533,280800.0
2009-10-13 09:40:00,41.8,41.84,41.51,41.57,344000.0,28.06,28.0869,27.8653,27.9056,344000.0
2009-10-13 09:45:00,41.58,41.76,41.57,41.69,368700.0,27.9123,28.0332,27.9056,27.9862,368700.0
2009-10-13 09:50:00,41.7,41.77,41.56,41.56,161300.0,27.9929,28.0399,27.8989,27.8989,161300.0
2009-10-13 09:55:00,41.57,41.63,41.51,41.57,152900.0,27.9056,27.9459,27.8653,27.9056,152900.0
2009-10-13 10:00:00,41.58,41.58,41.39,41.4,262200.0,27.9123,27.9123,27.7848,27.7915,262200.0
2009-10-13 10:05:00,41.4,41.47,41.33,41.34,261400.0,27.7915,27.8385,27.7445,27.7512,261400.0
2009-10-13 10:10:00,41.34,41.39,41.32,41.36,159000.0,27.7512,27.7848,27.7378,27.7646,159000.0
2009-10-13 10:15:00,41.37,41.42,41.35,41.4,149000.0,27.7714,27.8049,27.7579,27.7915,149000.0
2009-10-13 10:20:00,41.4,41.43,41.34,41.35,271100.0,27.7915,27.8116,27.7512,27.7579,271100.0
2009-10-13 10:25:00,41.35,41.41,41.34,41.4,237200.0,27.7579,27.7982,27.7512,27.7915,237200.0
2009-10-13 10:30:00,41.4,41.45,41.37,41.38,217800.0,27.7915,27.8251,27.7714,27.7781,217800.0
2009-10-13 10:35:00,41.38,41.38,41.33,41.33,134000.0,27.7781,27.7781,27.7445,27.7445,134000.0
2009-10-13 10:40:00,41.33,41.42,41.32,41.42,191200.0,27.7445,27.8049,27.7378,27.8049,191200.0
2009-10-13 10:45:00,41.42,41.45,41.37,41.38,130700.0,27.8049,27.8251,27.7714,27.7781,130700.0
2009-10-13 10:50:00,41.38,41.43,41.36,41.4,179500.0,27.7781,27.8116,27.7646,27.7915,179500.0
2009-10-13 10:55:00,41.4,41.55,41.4,41.53,138200.0,27.7915,27.8922,27.7915,27.8788,138200.0
2009-10-13 11:00:00,41.53,41.54,41.5,41.51,55000.0,27.8788,27.8855,27.8586,27.8653,55000.0
2009-10-13 11:05:00,41.52,41.53,41.36,41.4,126400.0,27.8721,27.8788,27.7646,27.7915,126400.0
2009-10-13 11:10:00,41.39,41.4,41.35,41.36,124600.0,27.7848,27.7915,27.7579,27.7646,124600.0
2009-10-13 11:15:00,41.36,41.36,41.3,41.3,127400.0,27.7646,27.7646,27.7244,27.7244,127400.0
2009-10-13 11:20:00,41.31,41.31,41.3,41.3,39800.0,27.7311,27.7311,27.7244,27.7244,39800.0
2009-10-13 11:25:00,41.31,41.32,41.26,41.31,282000.0,27.7311,27.7378,27.6975,27.7311,282000.0
2009-10-13 11:30:00,41.32,41.36,41.3,41.32,167600.0,27.7378,27.7646,27.7244,27.7378,167600.0
2009-10-13 11:35:00,41.32,41.48,41.32,41.48,81900.0,27.7378,27.8452,27.7378,27.8452,81900.0
2009-10-13 11:40:00,41.48,41.56,41.47,41.56,118800.0,27.8452,27.8989,27.8385,27.8989,118800.0
2009-10-13 11:45:00,41.56,41.64,41.56,41.56,100500.0,27.8989,27.9526,27.8989,27.8989,100500.0
2009-10-13 11:50:00,41.56,41.67,41.56,41.57,185500.0,27.8989,27.9728,27.8989,27.9056,185500.0
2009-10-13 11:55:00,41.58,41.64,41.57,41.64,124600.0,27.9123,27.9526,27.9056,27.9526,124600.0
2009-10-13 12:00:00,41.64,41.65,41.61,41.65,129900.0,27.9526,27.9593,27.9325,27.9593,129900.0
2009-10-13 12:05:00,41.65,41.65,41.54,41.55,109300.0,27.9593,27.9593,27.8855,27.8922,109300.0
2009-10-13 12:10:00,41.55,41.61,41.54,41.56,131600.0,27.8922,27.9325,27.8855,27.8989,131600.0
2009-10-13 12:15:00,41.57,41.57,41.55,41.56,73400.0,27.9056,27.9056,27.8922,27.8989,73400.0
2009-10-13 12:20:00,41.57,41.61,41.54,41.61,123100.0,27.9056,27.9325,27.8855,27.9325,123100.0
2009-10-13 12:25:00,41.6,41.62,41.51,41.51,74200.0,27.9258,27.9392,27.8653,27.8653,74200.0
2009-10-13 12:30:00,41.52,41.52,41.48,41.52,49500.0,27.8721,27.8721,27.8452,27.8721,49500.0
2009-10-13 12:35:00,41.52,41.56,41.52,41.55,55600.0,27.8721,27.8989,27.8721,27.8922,55600.0
2009-10-13 12:40:00,41.56,41.56,41.54,41.55,64700.0,27.8989,27.8989,27.8855,27.8922,64700.0
2009-10-13 12:45:00,41.56,41.57,41.53,41.55,108200.0,27.8989,27.9056,27.8788,27.8922,108200.0
2009-10-13 12:50:00,41.55,41.56,41.5,41.52,123300.0,27.8922,27.8989,27.8586,27.8721,123300.0
2009-10-13 12:55:00,41.52,41.55,41.5,41.51,58600.0,27.8721,27.8922,27.8586,27.8653,58600.0
2009-10-13 13:00:00,41.51,41.52,41.44,41.44,90600.0,27.8653,27.8721,27.8184,27.8184,90600.0
2009-10-13 13:05:00,41.45,41.47,41.43,41.44,91000.0,27.8251,27.8385,27.8116,27.8184,91000.0
2009-10-13 13:10:00,41.45,41.45,41.4,41.43,53600.0,27.8251,27.8251,27.7915,27.8116,53600.0
2009-10-13 13:15:00,41.44,41.45,41.4,41.41,55200.0,27.8184,27.8251,27.7915,27.7982,55200.0
2009-10-13 13:20:00,41.42,41.42,41.32,41.33,129800.0,27.8049,27.8049,27.7378,27.7445,129800.0
2009-10-13 13:25:00,41.33,41.39,41.32,41.38,85000.0,27.7445,27.7848,27.7378,27.7781,85000.0
2009-10-13 13:30:00,41.38,41.38,41.29,41.3,211600.0,27.7781,27.7781,27.7177,27.7244,211600.0
2009-10-13 13:35:00,41.3,41.32,41.28,41.31,79900.0,27.7244,27.7378,27.7109,27.7311,79900.0
2009-10-13 13:40:00,41.32,41.34,41.29,41.29,95400.0,27.7378,27.7512,27.7177,27.7177,95400.0
2009-10-13 13:45:00,41.3,41.3,41.23,41.24,331100.0,27.7244,27.7244,27.6774,27.6841,331100.0
2009-10-13 13:50:00,41.24,41.26,41.19,41.2,230700.0,27.6841,27.6975,27.6505,27.6572,230700.0
2009-10-13 13:55:00,41.2,41.28,41.2,41.27,152700.0,27.6572,27.7109,27.6572,27.7042,152700.0
2009-10-13 14:00:00,41.27,41.27,41.17,41.2,178000.0,27.7042,27.7042,27.6371,27.6572,178000.0
2009-10-13 14:05:00,41.21,41.22,41.08,41.17,326000.0,27.664,27.6707,27.5767,27.6371,326000.0
2009-10-13 14:10:00,41.16,41.19,41.1,41.17,189800.0,27.6304,27.6505,27.5901,27.6371,189800.0
2009-10-13 14:15:00,41.17,41.21,41.12,41.2,226100.0,27.6371,27.664,27.6035,27.6572,226100.0
2009-10-13 14:20:00,41.2,41.29,41.19,41.29,354000.0,27.6572,27.7177,27.6505,27.7177,354000.0
2009-10-13 14:25:00,41.29,41.33,41.27,41.32,97500.0,27.7177,27.7445,27.7042,27.7378,97500.0
2009-10-13 14:30:00,41.33,41.36,41.32,41.34,86600.0,27.7445,27.7646,27.7378,27.7512,86600.0
2009-10-13 14:35:00,41.34,41.36,41.33,41.34,128600.0,27.7512,27.7646,27.7445,27.7512,128600.0
2009-10-13 14:40:00,41.34,41.37,41.31,41.34,172600.0,27.7512,27.7714,27.7311,27.7512,172600.0
2009-10-13 14:45:00,41.34,41.34,41.27,41.31,289700.0,27.7512,27.7512,27.7042,27.7311,289700.0
2009-10-13 14:50:00,41.31,41.31,41.19,41.2,269600.0,27.7311,27.7311,27.6505,27.6572,269600.0
2009-10-13 14:55:00,41.2,41.24,41.19,41.23,152500.0,27.6572,27.6841,27.6505,27.6774,152500.0
2009-10-13 15:00:00,41.23,41.27,41.2,41.25,229500.0,27.6774,27.7042,27.6572,27.6908,229500.0
2009-10-13 15:05:00,41.25,41.26,41.19,41.24,179700.0,27.6908,27.6975,27.6505,27.6841,179700.0
2009-10-13 15:10:00,41.24,41.26,41.23,41.25,178500.0,27.6841,27.6975,27.6774,27.6908,178500.0
2009-10-13 15:15:00,41.25,41.33,41.25,41.3,237900.0,27.6908,27.7445,27.6908,27.7244,237900.0
2009-10-13 15:20:00,41.3,41.33,41.28,41.31,147400.0,27.7244,27.7445,27.7109,27.7311,147400.0
2009-10-13 15:25:00,41.32,41.33,41.25,41.27,150000.0,27.7378,27.7445,27.6908,27.7042,150000.0
2009-10-13 15:30:00,41.27,41.29,41.25,41.26,93700.0,27.7042,27.7177,27.6908,27.6975,93700.0
2009-10-13 15:35:00,41.27,41.31,41.26,41.27,237900.0,27.7042,27.7311,27.6975,27.7042,237900.0
2009-10-13 15:40:00,41.28,41.29,41.25,41.28,156600.0,27.7109,27.7177,27.6908,27.7109,156600.0
2009-10-13 15:45:00,41.29,41.31,41.26,41.27,172000.0,27.7177,27.7311,27.6975,27.7042,172000.0
2009-10-13 15:50:00,41.27,41.31,41.23,41.24,554200.0,27.7042,27.7311,27.6774,27.6841,554200.0
2009-10-13 15:55:00,41.23,41.33,41.19,41.23,1009200.0,27.6774,27.7445,27.6505,27.6774,1009200.0
2009-10-14 09:30:00,41.83,41.91,41.75,41.87,682800.0,28.0802,28.1339,28.0265,28.107,682800.0
2009-10-14 09:35:00,41.88,41.92,41.74,41.77,495700.0,28.1137,28.1406,28.0197,28.0399,495700.0
2009-10-14 09:40:00,41.77,41.94,41.77,41.94,260900.0,28.0399,28.154,28.0399,28.154,260900.0
2009-10-14 09:45:00,41.94,41.94,41.77,41.77,540500.0,28.154,28.154,28.0399,28.0399,540500.0
2009-10-14 09:50:00,41.78,41.82,41.76,41.82,509900.0,28.0466,28.0734,28.0332,28.0734,509900.0
2009-10-14 09:55:00,41.82,41.83,41.7,41.72,281100.0,28.0734,28.0802,27.9929,28.0063,281100.0
2009-10-14 10:00:00,41.72,41.74,41.63,41.72,373200.0,28.0063,28.0197,27.9459,28.0063,373200.0
2009-10-14 10:05:00,41.71,41.72,41.66,41.71,213200.0,27.9996,28.0063,27.966,27.9996,213200.0
2009-10-14 10:10:00,41.72,41.75,41.64,41.67,305800.0,28.0063,28.0265,27.9526,27.9728,305800.0
2009-10-14 10:15:00,41.67,41.68,41.61,41.62,279700.0,27.9728,27.9795,27.9325,27.9392,279700.0
2009-10-14 10:20:00,41.61,41.68,41.61,41.62,405600.0,27.9325,27.9795,27.9325,27.9392,405600.0
2009-10-14 10:25:00,41.61,41.7,41.61,41.69,304700.0,27.9325,27.9929,27.9325,27.9862,304700.0
2009-10-14 10:30:00,41.69,41.73,41.65,41.71,255000.0,27.9862,28.013,27.9593,27.9996,255000.0
2009-10-14 10:35:00,41.72,41.77,41.71,41.76,260800.0,28.0063,28.0399,27.9996,28.0332,260800.0
2009-10-14 10:40:00,41.76,41.78,41.74,41.77,232500.0,28.0332,28.0466,28.0197,28.0399,232500.0
2009-10-14 10:45:00,41.76,41.8,41.75,41.78,326800.0,28.0332,28.06,28.0265,28.0466,326800.0
2009-10-14 10:50:00,41.77,41.81,41.74,41.79,176500.0,28.0399,28.0667,28.0197,28.0533,176500.0
2009-10-14 10:55:00,41.79,41.85,41.78,41.85,316600.0,28.0533,28.0936,28.0466,28.0936,316600.0
2009-10-14 11:00:00,41.85,41.91,41.84,41.9,343500.0,28.0936,28.1339,28.0869,28.1271,343500.0
2009-10-14 11:05:00,41.91,41.93,41.87,41.92,500700.0,28.1339,28.1473,28.107,28.1406,500700.0
2009-10-14 11:10:00,41.92,41.97,41.91,41.96,894900.0,28.1406,28.1741,28.1339,28.1674,894900.0
2009-10-14 11:15:00,41.96,42.04,41.96,42.04,537600.0,28.1674,28.2211,28.1674,28.2211,537600.0
2009-10-14 11:20:00,42.04,42.07,41.98,42.07,192600.0,28.2211,28.2413,28.1809,28.2413,192600.0
2009-10-14 11:25:00,42.06,42.12,42.06,42.09,351600.0,28.2346,28.2748,28.2346,28.2547,351600.0
2009-10-14 11:30:00,42.09,42.2,42.08,42.2,371500.0,28.2547,28.3285,28.248,28.3285,371500.0
2009-10-14 11:35:00,42.19,42.2,42.1,42.1,263300.0,28.3218,28.3285,28.2614,28.2614,263300.0
2009-10-14 11:40:00,42.1,42.11,41.97,42.0,283300.0,28.2614,28.2681,28.1741,28.1943,283300.0
2009-10-14 11:45:00,42.0,42.05,42.0,42.05,116800.0,28.1943,28.2278,28.1943,28.2278,116800.0
2009-10-14 11:50:00,42.05,42.1,42.04,42.04,186300.0,28.2278,28.2614,28.2211,28.2211,186300.0
2009-10-14 11:55:00,42.05,42.08,42.0,42.05,69500.0,28.2278,28.248,28.1943,28.2278,69500.0
2009-10-14 12:00:00,42.06,42.12,42.05,42.12,125700.0,28.2346,28.2748,28.2278,28.2748,125700.0
2009-10-14 12:05:00,42.11,42.12,42.08,42.1,169100.0,28.2681,28.2748,28.248,28.2614,169100.0
2009-10-14 12:10:00,42.09,42.11,42.05,42.07,358000.0,28.2547,28.2681,28.2278,28.2413,358000.0
2009-10-14 12:15:00,42.07,42.08,42.06,42.08,95500.0,28.2413,28.248,28.2346,28.248,95500.0
2009-10-14 12:20:00,42.08,42.13,42.08,42.13,99900.0,28.248,28.2815,28.248,28.2815,99900.0
2009-10-14 12:25:00,42.13,42.2,42.12,42.15,200300.0,28.2815,28.3285,28.2748,28.295,200300.0
2009-10-14 12:30:00,42.15,42.17,42.1,42.1,111200.0,28.295,28.3084,28.2614,28.2614,111200.0
2009-10-14 12:35:00,42.1,42.12,42.07,42.12,176900.0,28.2614,28.2748,28.2413,28.2748,176900.0
2009-10-14 12:40:00,42.12,42.12,42.05,42.06,223900.0,28.2748,28.2748,28.2278,28.2346,223900.0
2009-10-14 12:45:00,42.07,42.17,42.06,42.12,261500.0,28.2413,28.3084,28.2346,28.2748,261500.0
2009-10-14 12:50:00,42.12,42.14,42.11,42.13,70300.0,28.2748,28.2883,28.2681,28.2815,70300.0
2009-10-14 12:55:00,42.13,42.26,42.13,42.25,290900.0,28.2815,28.3688,28.2815,28.3621,290900.0
2009-10-14 13:00:00,42.24,42.28,42.23,42.23,116700.0,28.3554,28.3822,28.3487,28.3487,116700.0
2009-10-14 13:05:00,42.23,42.23,42.17,42.19,167900.0,28.3487,28.3487,28.3084,28.3218,167900.0
2009-10-14 13:10:00,42.18,42.19,42.14,42.15,185000.0,28.3151,28.3218,28.2883,28.295,185000.0
2009-10-14 13:15:00,42.16,42.18,42.12,42.18,187900.0,28.3017,28.3151,28.2748,28.3151,187900.0
2009-10-14 13:20:00,42.18,42.21,42.09,42.13,292500.0,28.3151,28.3352,28.2547,28.2815,292500.0
2009-10-14 13:25:00,42.13,42.16,42.12,42.15,231200.0,28.2815,28.3017,28.2748,28.295,231200.0
2009-10-14 13:30:00,42.16,42.2,42.15,42.16,132700.0,28.3017,28.3285,28.295,28.3017,132700.0
2009-10-14 13:35:00,42.16,42.19,42.15,42.17,115800.0,28.3017,28.3218,28.295,28.3084,115800.0
2009-10-14 13:40:00,42.17,42.26,42.15,42.25,277200.0,28.3084,28.3688,28.295,28.3621,277200.0
2009-10-14 13:45:00,42.25,42.29,42.2,42.2,162800.0,28.3621,28.389,28.3285,28.3285,162800.0
2009-10-14 13:50:00,42.19,42.2,42.17,42.2,97100.0,28.3218,28.3285,28.3084,28.3285,97100.0
2009-10-14 13:55:00,42.2,42.24,42.19,42.22,177000.0,28.3285,28.3554,28.3218,28.342,177000.0
2009-10-14 14:00:00,42.22,42.31,42.17,42.3,257200.0,28.342,28.4024,28.3084,28.3957,257200.0
2009-10-14 14:05:00,42.3,42.36,42.3,42.36,249000.0,28.3957,28.4359,28.3957,28.4359,249000.0
2009-10-14 14:10:00,42.36,42.36,42.23,42.23,187400.0,28.4359,28.4359,28.3487,28.3487,187400.0
2009-10-14 14:15:00,42.23,42.28,42.23,42.27,164100.0,28.3487,28.3822,28.3487,28.3755,164100.0
2009-10-14 14:20:00,42.27,42.32,42.27,42.31,112200.0,28.3755,28.4091,28.3755,28.4024,112200.0
2009-10-14 14:25:00,42.31,42.34,42.22,42.24,230900.0,28.4024,28.4225,28.342,28.3554,230900.0
2009-10-14 14:30:00,42.23,42.3,42.22,42.22,217400.0,28.3487,28.3957,28.342,28.342,217400.0
2009-10-14 14:35:00,42.22,42.27,42.15,42.18,175300.0,28.342,28.3755,28.295,28.3151,175300.0
2009-10-14 14:40:00,42.18,42.18,42.15,42.16,194900.0,28.3151,28.3151,28.295,28.3017,194900.0
2009-10-14 14:45:00,42.15,42.2,42.07,42.2,224000.0,28.295,28.3285,28.2413,28.3285,224000.0
2009-10-14 14:50:00,42.2,42.2,42.15,42.18,98800.0,28.3285,28.3285,28.295,28.3151,98800.0
2009-10-14 14:55:00,42.18,42.25,42.17,42.23,204300.0,28.3151,28.3621,28.3084,28.3487,204300.0
2009-10-14 15:00:00,42.23,42.23,42.16,42.17,184900.0,28.3487,28.3487,28.3017,28.3084,184900.0
2009-10-14 15:05:00,42.17,42.17,42.05,42.1,426900.0,28.3084,28.3084,28.2278,28.2614,426900.0
2009-10-14 15:10:00,42.1,42.11,42.06,42.08,337700.0,28.2614,28.2681,28.2346,28.248,337700.0
2009-10-14 15:15:00,42.09,42.14,42.08,42.14,286300.0,28.2547,28.2883,28.248,28.2883,286300.0
2009-10-14 15:20:00,42.13,42.18,42.11,42.18,215500.0,28.2815,28.3151,28.2681,28.3151,215500.0
2009-10-14 15:25:00,42.18,42.36,42.17,42.34,469800.0,28.3151,28.4359,28.3084,28.4225,469800.0
2009-10-14 15:30:00,42.34,42.34,42.28,42.29,350200.0,28.4225,28.4225,28.3822,28.389,350200.0
2009-10-14 15:35:00,42.29,42.35,42.26,42.32,337600.0,28.389,28.4292,28.3688,28.4091,337600.0
2009-10-14 15:40:00,42.32,42.33,42.26,42.26,263000.0,28.4091,28.4158,28.3688,28.3688,263000.0
2009-10-14 15:45:00,42.26,42.27,42.23,42.26,386800.0,28.3688,28.3755,28.3487,28.3688,386800.0
2009-10-14 15:50:00,42.27,42.29,42.2,42.26,633100.0,28.3755,28.389,28.3285,28.3688,633100.0
2009-10-14 15:55:00,42.26,42.26,42.23,42.23,777400.0,28.3688,28.3688,28.3487,28.3487,777400.0
2009-10-15 09:30:00,42.11,42.15,42.0,42.03,477600.0,28.2681,28.295,28.1943,28.2144,477600.0
2009-10-15 09:35:00,42.02,42.21,42.01,42.19,482200.0,28.2077,28.3352,28.201,28.3218,482200.0
2009-10-15 09:40:00,42.19,42.23,42.07,42.08,237800.0,28.3218,28.3487,28.2413,28.248,237800.0
2009-10-15 09:45:00,42.08,42.11,42.07,42.09,291900.0,28.248,28.2681,28.2413,28.2547,291900.0
2009-10-15 09:50:00,42.08,42.08,42.01,42.01,161500.0,28.248,28.248,28.201,28.201,161500.0
2009-10-15 09:55:00,42.01,42.18,42.01,42.18,195000.0,28.201,28.3151,28.201,28.3151,195000.0
2009-10-15 10:00:00,42.18,42.18,42.01,42.06,313600.0,28.3151,28.3151,28.201,28.2346,313600.0
2009-10-15 10:05:00,42.06,42.09,41.88,41.9,240800.0,28.2346,28.2547,28.1137,28.1271,240800.0
2009-10-15 10:10:00,41.91,42.05,41.9,42.03,380700.0,28.1339,28.2278,28.1271,28.2144,380700.0
2009-10-15 10:15:00,42.03,42.14,42.01,42.11,215100.0,28.2144,28.2883,28.201,28.2681,215100.0
2009-10-15 10:20:00,42.11,42.11,42.0,42.02,115700.0,28.2681,28.2681,28.1943,28.2077,115700.0
2009-10-15 10:25:00,42.01,42.04,41.96,42.0,118300.0,28.201,28.2211,28.1674,28.1943,118300.0
2009-10-15 10:30:00,42.0,42.02,41.99,42.01,78700.0,28.1943,28.2077,28.1876,28.201,78700.0
2009-10-15 10:35:00,42.01,42.05,41.99,41.99,146500.0,28.201,28.2278,28.1876,28.1876,146500.0
2009-10-15 10:40:00,41.99,42.0,41.96,41.99,115400.0,28.1876,28.1943,28.1674,28.1876,115400.0
2009-10-15 10:45:00,41.99,42.01,41.95,41.95,153800.0,28.1876,28.201,28.1607,28.1607,153800.0
2009-10-15 10:50:00,41.95,42.05,41.95,42.03,101200.0,28.1607,28.2278,28.1607,28.2144,101200.0
2009-10-15 10:55:00,42.03,42.13,42.02,42.12,183400.0,28.2144,28.2815,28.2077,28.2748,183400.0
2009-10-15 11:00:00,42.12,42.17,42.12,42.16,205700.0,28.2748,28.3084,28.2748,28.3017,205700.0
2009-10-15 11:05:00,42.16,42.25,42.16,42.21,289400.0,28.3017,28.3621,28.3017,28.3352,289400.0
2009-10-15 11:10:00,42.2,42.29,42.2,42.28,149500.0,28.3285,28.389,28.3285,28.3822,149500.0
2009-10-15 11:15:00,42.27,42.33,42.27,42.29,248500.0,28.3755,28.4158,28.3755,28.389,248500.0
2009-10-15 11:20:00,42.29,42.3,42.22,42.27,264900.0,28.389,28.3957,28.342,28.3755,264900.0
2009-10-15 11:25:00,42.26,42.29,42.25,42.28,168300.0,28.3688,28.389,28.3621,28.3822,168300.0
2009-10-15 11:30:00,42.28,42.29,42.26,42.28,106000.0,28.3822,28.389,28.3688,28.3822,106000.0
2009-10-15 11:35:00,42.28,42.29,42.23,42.26,167000.0,28.3822,28.389,28.3487,28.3688,167000.0
2009-10-15 11:40:00,42.25,42.33,42.22,42.31,209200.0,28.3621,28.4158,28.342,28.4024,209200.0
2009-10-15 11:45:00,42.3,42.39,42.3,42.38,175000.0,28.3957,28.4561,28.3957,28.4494,175000.0
2009-10-15 11:50:00,42.38,42.41,42.35,42.36,209000.0,28.4494,28.4695,28.4292,28.4359,209000.0
2009-10-15 11:55:00,42.37,42.37,42.31,42.37,121800.0,28.4427,28.4427,28.4024,28.4427,121800.0
2009-10-15 12:00:00,42.37,42.42,42.36,42.41,138200.0,28.4427,28.4762,28.4359,28.4695,138200.0
2009-10-15 12:05:00,42.4,42.44,42.37,42.38,122400.0,28.4628,28.4896,28.4427,28.4494,122400.0
2009-10-15 12:10:00,42.38,42.39,42.33,42.33,108900.0,28.4494,28.4561,28.4158,28.4158,108900.0
2009-10-15 12:15:00,42.33,42.38,42.31,42.36,64400.0,28.4158,28.4494,28.4024,28.4359,64400.0
2009-10-15 12:20:00,42.37,42.4,42.32,42.33,158000.0,28.4427,28.4628,28.4091,28.4158,158000.0
2009-10-15 12:25:00,42.32,42.33,42.27,42.27,101200.0,28.4091,28.4158,28.3755,28.3755,101200.0
2009-10-15 12:30:00,42.27,42.35,42.27,42.34,220700.0,28.3755,28.4292,28.3755,28.4225,220700.0
2009-10-15 12:35:00,42.33,42.38,42.32,42.32,133300.0,28.4158,28.4494,28.4091,28.4091,133300.0
2009-10-15 12:40:00,42.32,42.33,42.28,42.3,84000.0,28.4091,28.4158,28.3822,28.3957,84000.0
2009-10-15 12:45:00,42.3,42.33,42.28,42.33,89100.0,28.3957,28.4158,28.3822,28.4158,89100.0
2009-10-15 12:50:00,42.33,42.33,42.27,42.28,94500.0,28.4158,28.4158,28.3755,28.3822,94500.0
2009-10-15 12:55:00,42.28,42.28,42.25,42.26,62700.0,28.3822,28.3822,28.3621,28.3688,62700.0
2009-10-15 13:00:00,42.26,42.35,42.26,42.35,134800.0,28.3688,28.4292,28.3688,28.4292,134800.0
2009-10-15 13:05:00,42.35,42.35,42.34,42.35,50800.0,28.4292,28.4292,28.4225,28.4292,50800.0
2009-10-15 13:10:00,42.35,42.35,42.33,42.35,60500.0,28.4292,28.4292,28.4158,28.4292,60500.0
2009-10-15 13:15:00,42.35,42.37,42.33,42.34,126700.0,28.4292,28.4427,28.4158,28.4225,126700.0
2009-10-15 13:20:00,42.34,42.37,42.31,42.33,144200.0,28.4225,28.4427,28.4024,28.4158,144200.0
2009-10-15 13:25:00,42.33,42.4,42.31,42.4,89600.0,28.4158,28.4628,28.4024,28.4628,89600.0
2009-10-15 13:30:00,42.4,42.45,42.4,42.45,216700.0,28.4628,28.4964,28.4628,28.4964,216700.0
2009-10-15 13:35:00,42.45,42.48,42.4,42.43,190900.0,28.4964,28.5165,28.4628,28.4829,190900.0
2009-10-15 13:40:00,42.42,42.45,42.42,42.44,42100.0,28.4762,28.4964,28.4762,28.4896,42100.0
2009-10-15 13:45:00,42.45,42.45,42.4,42.42,128100.0,28.4964,28.4964,28.4628,28.4762,128100.0
2009-10-15 13:50:00,42.42,42.42,42.35,42.35,86400.0,28.4762,28.4762,28.4292,28.4292,86400.0
2009-10-15 13:55:00,42.36,42.38,42.31,42.35,197800.0,28.4359,28.4494,28.4024,28.4292,197800.0
2009-10-15 14:00:00,42.35,42.35,42.28,42.3,194100.0,28.4292,28.4292,28.3822,28.3957,194100.0
2009-10-15 14:05:00,42.31,42.39,42.31,42.35,193700.0,28.4024,28.4561,28.4024,28.4292,193700.0
2009-10-15 14:10:00,42.35,42.35,42.3,42.33,68700.0,28.4292,28.4292,28.3957,28.4158,68700.0
2009-10-15 14:15:00,42.33,42.38,42.27,42.33,188200.0,28.4158,28.4494,28.3755,28.4158,188200.0
2009-10-15 14:20:00,42.33,42.33,42.28,42.28,84600.0,28.4158,28.4158,28.3822,28.3822,84600.0
2009-10-15 14:25:00,42.28,42.3,42.25,42.26,129300.0,28.3822,28.3957,28.3621,28.3688,129300.0
2009-10-15 14:30:00,42.26,42.35,42.25,42.34,133300.0,28.3688,28.4292,28.3621,28.4225,133300.0
2009-10-15 14:35:00,42.34,42.36,42.32,42.34,174700.0,28.4225,28.4359,28.4091,28.4225,174700.0
2009-10-15 14:40:00,42.34,42.4,42.32,42.4,110300.0,28.4225,28.4628,28.4091,28.4628,110300.0
2009-10-15 14:45:00,42.4,42.43,42.37,42.42,145800.0,28.4628,28.4829,28.4427,28.4762,145800.0
2009-10-15 14:50:00,42.42,42.44,42.42,42.44,85600.0,28.4762,28.4896,28.4762,28.4896,85600.0
2009-10-15 14:55:00,42.44,42.45,42.39,42.4,177600.0,28.4896,28.4964,28.4561,28.4628,177600.0
2009-10-15 15:00:00,42.41,42.42,42.34,42.38,419700.0,28.4695,28.4762,28.4225,28.4494,419700.0
2009-10-15 15:05:00,42.38,42.4,42.34,42.38,173300.0,28.4494,28.4628,28.4225,28.4494,173300.0
2009-10-15 15:10:00,42.39,42.42,42.34,42.35,122300.0,28.4561,28.4762,28.4225,28.4292,122300.0
2009-10-15 15:15:00,42.35,42.38,42.34,42.34,92100.0,28.4292,28.4494,28.4225,28.4225,92100.0
2009-10-15 15:20:00,42.34,42.38,42.31,42.31,145600.0,28.4225,28.4494,28.4024,28.4024,145600.0
2009-10-15 15:25:00,42.32,42.33,42.26,42.29,307200.0,28.4091,28.4158,28.3688,28.389,307200.0
2009-10-15 15:30:00,42.29,42.33,42.28,42.29,124600.0,28.389,28.4158,28.3822,28.389,124600.0
2009-10-15 15:35:00,42.29,42.38,42.29,42.36,251800.0,28.389,28.4494,28.389,28.4359,251800.0
2009-10-15 15:40:00,42.36,42.4,42.35,42.39,247900.0,28.4359,28.4628,28.4292,28.4561,247900.0
2009-10-15 15:45:00,42.39,42.42,42.34,42.41,314000.0,28.4561,28.4762,28.4225,28.4695,314000.0
2009-10-15 15:50:00,42.42,42.45,42.38,42.39,370100.0,28.4762,28.4964,28.4494,28.4561,370100.0
2009-10-15 15:55:00,42.39,42.46,42.38,42.46,615800.0,28.4561,28.5031,28.4494,28.5031,615800.0
2009-10-16 09:30:00,42.44,42.56,42.15,42.38,2156800.0,28.4896,28.5702,28.295,28.4494,2156800.0
2009-10-16 09:35:00,42.38,42.4,42.25,42.26,356500.0,28.4494,28.4628,28.3621,28.3688,356500.0
2009-10-16 09:40:00,42.26,42.29,42.09,42.1,420300.0,28.3688,28.389,28.2547,28.2614,420300.0
2009-10-16 09:45:00,42.1,42.14,42.03,42.04,350700.0,28.2614,28.2883,28.2144,28.2211,350700.0
2009-10-16 09:50:00,42.03,42.19,42.01,42.02,264800.0,28.2144,28.3218,28.201,28.2077,264800.0
2009-10-16 09:55:00,42.08,42.09,41.63,41.73,558100.0,28.248,28.2547,27.9459,28.013,558100.0
2009-10-16 10:00:00,41.74,41.74,41.5,41.67,735400.0,28.0197,28.0197,27.8586,27.9728,735400.0
2009-10-16 10:05:00,41.65,41.9,41.6,41.76,745000.0,27.9593,28.1271,27.9258,28.0332,745000.0
2009-10-16 10:10:00,41.76,41.81,41.5,41.6,603900.0,28.0332,28.0667,27.8586,27.9258,603900.0
2009-10-16 10:15:00,41.63,41.76,41.55,41.63,300400.0,27.9459,28.0332,27.8922,27.9459,300400.0
2009-10-16 10:20:00,41.64,41.7,41.54,41.56,268700.0,27.9526,27.9929,27.8855,27.8989,268700.0
2009-10-16 10:25:00,41.55,41.58,41.32,41.48,480000.0,27.8922,27.9123,27.7378,27.8452,480000.0
2009-10-16 10:30:00,41.48,41.54,41.41,41.48,293500.0,27.8452,27.8855,27.7982,27.8452,293500.0
2009-10-16 10:35:00,41.49,41.54,41.44,41.53,261200.0,27.8519,27.8855,27.8184,27.8788,261200.0
2009-10-16 10:40:00,41.53,41.53,41.33,41.42,307900.0,27.8788,27.8788,27.7445,27.8049,307900.0
2009-10-16 10:45:00,41.43,41.49,41.4,41.47,122500.0,27.8116,27.8519,27.7915,27.8385,122500.0
2009-10-16 10:50:00,41.47,41.49,41.4,41.44,155400.0,27.8385,27.8519,27.7915,27.8184,155400.0
2009-10-16 10:55:00,41.45,41.45,41.4,41.43,173800.0,27.8251,27.8251,27.7915,27.8116,173800.0
2009-10-16 11:00:00,41.42,41.52,41.4,41.51,349400.0,27.8049,27.8721,27.7915,27.8653,349400.0
2009-10-16 11:05:00,41.51,41.59,41.51,41.52,185500.0,27.8653,27.919,27.8653,27.8721,185500.0
2009-10-16 11:10:00,41.52,41.58,41.5,41.51,162100.0,27.8721,27.9123,27.8586,27.8653,162100.0
2009-10-16 11:15:00,41.5,41.62,41.5,41.6,177900.0,27.8586,27.9392,27.8586,27.9258,177900.0
2009-10-16 11:20:00,41.61,41.66,41.59,41.65,234300.0,27.9325,27.966,27.919,27.9593,234300.0
2009-10-16 11:25:00,41.65,41.66,41.52,41.63,215500.0,27.9593,27.966,27.8721,27.9459,215500.0
2009-10-16 11:30:00,41.63,41.66,41.51,41.54,204900.0,27.9459,27.966,27.8653,27.8855,204900.0
2009-10-16 11:35:00,41.54,41.62,41.54,41.61,80600.0,27.8855,27.9392,27.8855,27.9325,80600.0
2009-10-16 11:40:00,41.61,41.65,41.58,41.65,145400.0,27.9325,27.9593,27.9123,27.9593,145400.0
2009-10-16 11:45:00,41.65,41.71,41.63,41.71,124600.0,27.9593,27.9996,27.9459,27.9996,124600.0
2009-10-16 11:50:00,41.71,41.71,41.63,41.63,173600.0,27.9996,27.9996,27.9459,27.9459,173600.0
2009-10-16 11:55:00,41.63,41.69,41.62,41.68,140400.0,27.9459,27.9862,27.9392,27.9795,140400.0
2009-10-16 12:00:00,41.68,41.73,41.68,41.7,101300.0,27.9795,28.013,27.9795,27.9929,101300.0
2009-10-16 12:05:00,41.71,41.73,41.66,41.71,184200.0,27.9996,28.013,27.966,27.9996,184200.0
2009-10-16 12:10:00,41.7,41.73,41.69,41.7,101200.0,27.9929,28.013,27.9862,27.9929,101200.0
2009-10-16 12:15:00,41.71,41.83,41.7,41.8,147600.0,27.9996,28.0802,27.9929,28.06,147600.0
2009-10-16 12:20:00,41.8,41.9,41.77,41.88,191900.0,28.06,28.1271,28.0399,28.1137,191900.0
2009-10-16 12:25:00,41.89,41.95,41.81,41.83,234000.0,28.1204,28.1607,28.0667,28.0802,234000.0
2009-10-16 12:30:00,41.81,41.87,41.81,41.85,78600.0,28.0667,28.107,28.0667,28.0936,78600.0
2009-10-16 12:35:00,41.85,41.88,41.79,41.83,179800.0,28.0936,28.1137,28.0533,28.0802,179800.0
2009-10-16 12:40:00,41.83,41.85,41.81,41.81,47600.0,28.0802,28.0936,28.0667,28.0667,47600.0
2009-10-16 12:45:00,41.81,41.81,41.7,41.76,180100.0,28.0667,28.0667,27.9929,28.0332,180100.0
2009-10-16 12:50:00,41.76,41.81,41.71,41.8,144000.0,28.0332,28.0667,27.9996,28.06,144000.0
2009-10-16 12:55:00,41.8,41.83,41.76,41.81,102900.0,28.06,28.0802,28.0332,28.0667,102900.0
2009-10-16 13:00:00,41.82,41.84,41.81,41.84,38200.0,28.0734,28.0869,28.0667,28.0869,38200.0
2009-10-16 13:05:00,41.84,41.86,41.77,41.86,105800.0,28.0869,28.1003,28.0399,28.1003,105800.0
2009-10-16 13:10:00,41.86,41.88,41.84,41.87,127400.0,28.1003,28.1137,28.0869,28.107,127400.0
2009-10-16 13:15:00,41.88,41.9,41.82,41.88,214600.0,28.1137,28.1271,28.0734,28.1137,214600.0
2009-10-16 13:20:00,41.89,41.95,41.85,41.91,144400.0,28.1204,28.1607,28.0936,28.1339,144400.0
2009-10-16 13:25:00,41.91,41.95,41.86,41.95,121600.0,28.1339,28.1607,28.1003,28.1607,121600.0
2009-10-16 13:30:00,41.95,42.01,41.92,41.93,203500.0,28.1607,28.201,28.1406,28.1473,203500.0
2009-10-16 13:35:00,41.92,42.03,41.91,41.92,177400.0,28.1406,28.2144,28.1339,28.1406,177400.0
2009-10-16 13:40:00,41.91,41.97,41.91,41.94,84600.0,28.1339,28.1741,28.1339,28.154,84600.0
2009-10-16 13:45:00,41.94,42.02,41.94,41.99,102900.0,28.154,28.2077,28.154,28.1876,102900.0
2009-10-16 13:50:00,41.99,42.03,41.96,41.98,110600.0,28.1876,28.2144,28.1674,28.1809,110600.0
2009-10-16 13:55:00,41.99,42.0,41.92,41.96,70500.0,28.1876,28.1943,28.1406,28.1674,70500.0
2009-10-16 14:00:00,41.95,41.96,41.87,41.9,208400.0,28.1607,28.1674,28.107,28.1271,208400.0
2009-10-16 14:05:00,41.9,41.92,41.79,41.79,124800.0,28.1271,28.1406,28.0533,28.0533,124800.0
2009-10-16 14:10:00,41.79,41.87,41.77,41.83,164400.0,28.0533,28.107,28.0399,28.0802,164400.0
2009-10-16 14:15:00,41.84,41.84,41.75,41.79,140300.0,28.0869,28.0869,28.0265,28.0533,140300.0
2009-10-16 14:20:00,41.79,41.88,41.77,41.83,263000.0,28.0533,28.1137,28.0399,28.0802,263000.0
2009-10-16 14:25:00,41.83,41.85,41.76,41.82,157000.0,28.0802,28.0936,28.0332,28.0734,157000.0
2009-10-16 14:30:00,41.81,41.83,41.74,41.8,137200.0,28.0667,28.0802,28.0197,28.06,137200.0
2009-10-16 14:35:00,41.79,41.81,41.76,41.77,76400.0,28.0533,28.0667,28.0332,28.0399,76400.0
2009-10-16 14:40:00,41.76,41.76,41.71,41.74,83500.0,28.0332,28.0332,27.9996,28.0197,83500.0
2009-10-16 14:45:00,41.74,41.79,41.74,41.77,133500.0,28.0197,28.0533,28.0197,28.0399,133500.0
2009-10-16 14:50:00,41.76,41.81,41.69,41.72,231700.0,28.0332,28.0667,27.9862,28.0063,231700.0
2009-10-16 14:55:00,41.73,41.76,41.7,41.74,124000.0,28.013,28.0332,27.9929,28.0197,124000.0
2009-10-16 15:00:00,41.74,41.78,41.73,41.78,116600.0,28.0197,28.0466,28.013,28.0466,116600.0
2009-10-16 15:05:00,41.76,41.85,41.76,41.85,122800.0,28.0332,28.0936,28.0332,28.0936,122800.0
2009-10-16 15:10:00,41.85,41.94,41.84,41.88,302200.0,28.0936,28.154,28.0869,28.1137,302200.0
2009-10-16 15:15:00,41.88,41.92,41.82,41.86,251000.0,28.1137,28.1406,28.0734,28.1003,251000.0
2009-10-16 15:20:00,41.86,41.96,41.83,41.89,464300.0,28.1003,28.1674,28.0802,28.1204,464300.0
2009-10-16 15:25:00,41.9,41.93,41.87,41.91,224500.0,28.1271,28.1473,28.107,28.1339,224500.0
2009-10-16 15:30:00,41.91,41.99,41.89,41.93,232400.0,28.1339,28.1876,28.1204,28.1473,232400.0
2009-10-16 15:35:00,41.93,42.0,41.92,41.99,167500.0,28.1473,28.1943,28.1406,28.1876,167500.0
2009-10-16 15:40:00,41.99,42.01,41.89,41.89,241600.0,28.1876,28.201,28.1204,28.1204,241600.0
2009-10-16 15:45:00,41.89,41.91,41.83,41.86,328500.0,28.1204,28.1339,28.0802,28.1003,328500.0
2009-10-16 15:50:00,41.86,41.9,41.82,41.86,651600.0,28.1003,28.1271,28.0734,28.1003,651600.0
2009-10-16 15:55:00,41.86,41.96,41.84,41.96,838700.0,28.1003,28.1674,28.0869,28.1674,838700.0
2009-10-19 09:30:00,42.04,42.08,41.81,41.9,399600.0,28.2211,28.248,28.0667,28.1271,399600.0
2009-10-19 09:35:00,41.91,42.13,41.9,42.04,335900.0,28.1339,28.2815,28.1271,28.2211,335900.0
2009-10-19 09:40:00,42.04,42.1,41.89,41.9,137100.0,28.2211,28.2614,28.1204,28.1271,137100.0
2009-10-19 09:45:00,41.89,41.92,41.74,41.91,216800.0,28.1204,28.1406,28.0197,28.1339,216800.0
2009-10-19 09:50:00,41.9,41.93,41.75,41.77,168200.0,28.1271,28.1473,28.0265,28.0399,168200.0
2009-10-19 09:55:00,41.77,41.78,41.66,41.71,184700.0,28.0399,28.0466,27.966,27.9996,184700.0
2009-10-19 10:00:00,41.71,41.74,41.56,41.73,233400.0,27.9996,28.0197,27.8989,28.013,233400.0
2009-10-19 10:05:00,41.74,41.78,41.67,41.72,126000.0,28.0197,28.0466,27.9728,28.0063,126000.0
2009-10-19 10:10:00,41.71,41.78,41.69,41.75,162700.0,27.9996,28.0466,27.9862,28.0265,162700.0
2009-10-19 10:15:00,41.75,41.81,41.72,41.76,242400.0,28.0265,28.0667,28.0063,28.0332,242400.0
2009-10-19 10:20:00,41.76,41.93,41.76,41.85,203200.0,28.0332,28.1473,28.0332,28.0936,203200.0
2009-10-19 10:25:00,41.86,41.94,41.84,41.84,189400.0,28.1003,28.154,28.0869,28.0869,189400.0
2009-10-19 10:30:00,41.85,41.89,41.8,41.81,217000.0,28.0936,28.1204,28.06,28.0667,217000.0
2009-10-19 10:35:00,41.82,41.93,41.78,41.9,149100.0,28.0734,28.1473,28.0466,28.1271,149100.0
2009-10-19 10:40:00,41.91,41.96,41.88,41.92,144300.0,28.1339,28.1674,28.1137,28.1406,144300.0
2009-10-19 10:45:00,41.92,41.98,41.92,41.95,294800.0,28.1406,28.1809,28.1406,28.1607,294800.0
2009-10-19 10:50:00,41.95,42.05,41.92,41.96,328600.0,28.1607,28.2278,28.1406,28.1674,328600.0
2009-10-19 10:55:00,41.97,42.06,41.96,42.0,157800.0,28.1741,28.2346,28.1674,28.1943,157800.0
2009-10-19 11:00:00,42.0,42.04,41.98,42.02,194000.0,28.1943,28.2211,28.1809,28.2077,194000.0
2009-10-19 11:05:00,42.02,42.02,41.91,41.92,263900.0,28.2077,28.2077,28.1339,28.1406,263900.0
2009-10-19 11:10:00,41.92,41.99,41.91,41.94,113400.0,28.1406,28.1876,28.1339,28.154,113400.0
2009-10-19 11:15:00,41.94,42.03,41.93,42.01,132800.0,28.154,28.2144,28.1473,28.201,132800.0
2009-10-19 11:20:00,42.0,42.09,42.0,42.05,150300.0,28.1943,28.2547,28.1943,28.2278,150300.0
2009-10-19 11:25:00,42.06,42.11,42.0,42.11,153500.0,28.2346,28.2681,28.1943,28.2681,153500.0
2009-10-19 11:30:00,42.11,42.22,42.1,42.14,231000.0,28.2681,28.342,28.2614,28.2883,231000.0
2009-10-19 11:35:00,42.14,42.16,42.06,42.08,118100.0,28.2883,28.3017,28.2346,28.248,118100.0
2009-10-19 11:40:00,42.08,42.18,42.08,42.13,140900.0,28.248,28.3151,28.248,28.2815,140900.0
2009-10-19 11:45:00,42.14,42.23,42.13,42.23,164500.0,28.2883,28.3487,28.2815,28.3487,164500.0
2009-10-19 11:50:00,42.23,42.33,42.21,42.3,182700.0,28.3487,28.4158,28.3352,28.3957,182700.0
2009-10-19 11:55:00,42.3,42.32,42.24,42.31,156400.0,28.3957,28.4091,28.3554,28.4024,156400.0
2009-10-19 12:00:00,42.32,42.34,42.24,42.25,174900.0,28.4091,28.4225,28.3554,28.3621,174900.0
2009-10-19 12:05:00,42.25,42.32,42.24,42.31,102500.0,28.3621,28.4091,28.3554,28.4024,102500.0
2009-10-19 12:10:00,42.31,42.32,42.21,42.21,70000.0,28.4024,28.4091,28.3352,28.3352,70000.0
2009-10-19 12:15:00,42.21,42.23,42.2,42.21,64500.0,28.3352,28.3487,28.3285,28.3352,64500.0
2009-10-19 12:20:00,42.21,42.23,42.21,42.23,54300.0,28.3352,28.3487,28.3352,28.3487,54300.0
2009-10-19 12:25:00,42.22,42.29,42.22,42.25,127800.0,28.342,28.389,28.342,28.3621,127800.0
2009-10-19 12:30:00,42.25,42.26,42.17,42.17,97500.0,28.3621,28.3688,28.3084,28.3084,97500.0
2009-10-19 12:35:00,42.17,42.17,42.1,42.11,81500.0,28.3084,28.3084,28.2614,28.2681,81500.0
2009-10-19 12:40:00,42.1,42.18,42.09,42.18,90200.0,28.2614,28.3151,28.2547,28.3151,90200.0
2009-10-19 12:45:00,42.18,42.18,42.15,42.16,40100.0,28.3151,28.3151,28.295,28.3017,40100.0
2009-10-19 12:50:00,42.17,42.17,42.09,42.11,84900.0,28.3084,28.3084,28.2547,28.2681,84900.0
2009-10-19 12:55:00,42.1,42.11,42.09,42.09,38300.0,28.2614,28.2681,28.2547,28.2547,38300.0
2009-10-19 13:00:00,42.09,42.12,42.05,42.09,89600.0,28.2547,28.2748,28.2278,28.2547,89600.0
2009-10-19 13:05:00,42.1,42.12,42.06,42.12,170900.0,28.2614,28.2748,28.2346,28.2748,170900.0
2009-10-19 13:10:00,42.11,42.14,42.09,42.09,96900.0,28.2681,28.2883,28.2547,28.2547,96900.0
2009-10-19 13:15:00,42.09,42.14,42.08,42.1,87300.0,28.2547,28.2883,28.248,28.2614,87300.0
2009-10-19 13:20:00,42.1,42.11,42.01,42.01,109800.0,28.2614,28.2681,28.201,28.201,109800.0
2009-10-19 13:25:00,42.01,42.08,42.0,42.05,145300.0,28.201,28.248,28.1943,28.2278,145300.0
2009-10-19 13:30:00,42.05,42.06,42.04,42.05,26300.0,28.2278,28.2346,28.2211,28.2278,26300.0
2009-10-19 13:35:00,42.05,42.18,42.05,42.16,113900.0,28.2278,28.3151,28.2278,28.3017,113900.0
2009-10-19 13:40:00,42.15,42.17,42.1,42.11,55900.0,28.295,28.3084,28.2614,28.2681,55900.0
2009-10-19 13:45:00,42.11,42.12,42.01,42.02,79900.0,28.2681,28.2748,28.201,28.2077,79900.0
2009-10-19 13:50:00,42.03,42.03,42.02,42.02,88800.0,28.2144,28.2144,28.2077,28.2077,88800.0
2009-10-19 13:55:00,42.02,42.05,42.01,42.01,93600.0,28.2077,28.2278,28.201,28.201,93600.0
2009-10-19 14:00:00,42.01,42.02,41.99,42.0,65300.0,28.201,28.2077,28.1876,28.1943,65300.0
2009-10-19 14:05:00,42.01,42.06,42.01,42.05,52600.0,28.201,28.2346,28.201,28.2278,52600.0
2009-10-19 14:10:00,42.05,42.12,42.04,42.11,80600.0,28.2278,28.2748,28.2211,28.2681,80600.0
2009-10-19 14:15:00,42.1,42.14,42.07,42.12,95300.0,28.2614,28.2883,28.2413,28.2748,95300.0
2009-10-19 14:20:00,42.12,42.16,42.08,42.14,136800.0,28.2748,28.3017,28.248,28.2883,136800.0
2009-10-19 14:25:00,42.14,42.16,42.11,42.11,62100.0,28.2883,28.3017,28.2681,28.2681,62100.0
2009-10-19 14:30:00,42.11,42.13,42.04,42.04,136600.0,28.2681,28.2815,28.2211,28.2211,136600.0
2009-10-19 14:35:00,42.05,42.05,42.02,42.03,54800.0,28.2278,28.2278,28.2077,28.2144,54800.0
2009-10-19 14:40:00,42.03,42.03,41.91,41.91,270400.0,28.2144,28.2144,28.1339,28.1339,270400.0
2009-10-19 14:45:00,41.92,41.92,41.86,41.87,339800.0,28.1406,28.1406,28.1003,28.107,339800.0
2009-10-19 14:50:00,41.86,41.94,41.85,41.93,175500.0,28.1003,28.154,28.0936,28.1473,175500.0
2009-10-19 14:55:00,41.93,41.99,41.89,41.98,206700.0,28.1473,28.1876,28.1204,28.1809,206700.0
2009-10-19 15:00:00,41.99,42.0,41.95,41.98,141100.0,28.1876,28.1943,28.1607,28.1809,141100.0
2009-10-19 15:05:00,41.97,41.98,41.94,41.98,58000.0,28.1741,28.1809,28.154,28.1809,58000.0
2009-10-19 15:10:00,41.98,42.08,41.97,42.07,138200.0,28.1809,28.248,28.1741,28.2413,138200.0
2009-10-19 15:15:00,42.06,42.07,42.01,42.01,76900.0,28.2346,28.2413,28.201,28.201,76900.0
2009-10-19 15:20:00,42.02,42.02,41.99,42.0,124900.0,28.2077,28.2077,28.1876,28.1943,124900.0
2009-10-19 15:25:00,42.0,42.04,41.99,42.03,128500.0,28.1943,28.2211,28.1876,28.2144,128500.0
2009-10-19 15:30:00,42.03,42.07,42.01,42.01,121800.0,28.2144,28.2413,28.201,28.201,121800.0
2009-10-19 15:35:00,42.02,42.05,42.01,42.03,294900.0,28.2077,28.2278,28.201,28.2144,294900.0
2009-10-19 15:40:00,42.03,42.06,41.99,42.05,186900.0,28.2144,28.2346,28.1876,28.2278,186900.0
2009-10-19 15:45:00,42.06,42.13,42.04,42.11,340900.0,28.2346,28.2815,28.2211,28.2681,340900.0
2009-10-19 15:50:00,42.11,42.12,42.06,42.1,335600.0,28.2681,28.2748,28.2346,28.2614,335600.0
2009-10-19 15:55:00,42.11,42.13,42.02,42.03,663300.0,28.2681,28.2815,28.2077,28.2144,663300.0
2009-10-20 09:30:00,41.82,41.95,41.52,41.8,799600.0,28.0734,28.1607,27.8721,28.06,799600.0
2009-10-20 09:35:00,41.81,41.82,41.55,41.63,356100.0,28.0667,28.0734,27.8922,27.9459,356100.0
2009-10-20 09:40:00,41.62,41.7,41.47,41.54,270100.0,27.9392,27.9929,27.8385,27.8855,270100.0
2009-10-20 09:45:00,41.55,41.58,41.49,41.5,222800.0,27.8922,27.9123,27.8519,27.8586,222800.0
2009-10-20 09:50:00,41.51,41.61,41.46,41.57,171000.0,27.8653,27.9325,27.8318,27.9056,171000.0
2009-10-20 09:55:00,41.58,41.72,41.54,41.71,387000.0,27.9123,28.0063,27.8855,27.9996,387000.0
2009-10-20 10:00:00,41.72,41.77,41.64,41.7,210700.0,28.0063,28.0399,27.9526,27.9929,210700.0
2009-10-20 10:05:00,41.71,41.71,41.5,41.5,252800.0,27.9996,27.9996,27.8586,27.8586,252800.0
2009-10-20 10:10:00,41.5,41.51,41.31,41.34,350800.0,27.8586,27.8653,27.7311,27.7512,350800.0
2009-10-20 10:15:00,41.34,41.34,41.1,41.22,595300.0,27.7512,27.7512,27.5901,27.6707,595300.0
2009-10-20 10:20:00,41.23,41.37,41.19,41.36,342700.0,27.6774,27.7714,27.6505,27.7646,342700.0
2009-10-20 10:25:00,41.36,41.43,41.33,41.33,132200.0,27.7646,27.8116,27.7445,27.7445,132200.0
2009-10-20 10:30:00,41.33,41.43,41.33,41.33,226400.0,27.7445,27.8116,27.7445,27.7445,226400.0
2009-10-20 10:35:00,41.34,41.47,41.33,41.41,229600.0,27.7512,27.8385,27.7445,27.7982,229600.0
2009-10-20 10:40:00,41.41,41.49,41.4,41.41,278900.0,27.7982,27.8519,27.7915,27.7982,278900.0
2009-10-20 10:45:00,41.42,41.46,41.4,41.44,132100.0,27.8049,27.8318,27.7915,27.8184,132100.0
2009-10-20 10:50:00,41.44,41.59,41.43,41.59,137800.0,27.8184,27.919,27.8116,27.919,137800.0
2009-10-20 10:55:00,41.59,41.66,41.58,41.6,211400.0,27.919,27.966,27.9123,27.9258,211400.0
2009-10-20 11:00:00,41.6,41.62,41.52,41.56,120900.0,27.9258,27.9392,27.8721,27.8989,120900.0
2009-10-20 11:05:00,41.56,41.65,41.55,41.6,173900.0,27.8989,27.9593,27.8922,27.9258,173900.0
2009-10-20 11:10:00,41.61,41.63,41.48,41.53,182400.0,27.9325,27.9459,27.8452,27.8788,182400.0
2009-10-20 11:15:00,41.52,41.6,41.49,41.6,86400.0,27.8721,27.9258,27.8519,27.9258,86400.0
2009-10-20 11:20:00,41.61,41.62,41.58,41.59,76100.0,27.9325,27.9392,27.9123,27.919,76100.0
2009-10-20 11:25:00,41.59,41.59,41.46,41.52,125300.0,27.919,27.919,27.8318,27.8721,125300.0
2009-10-20 11:30:00,41.51,41.52,41.47,41.5,109400.0,27.8653,27.8721,27.8385,27.8586,109400.0
2009-10-20 11:35:00,41.5,41.5,41.41,41.44,284800.0,27.8586,27.8586,27.7982,27.8184,284800.0
2009-10-20 11:40:00,41.44,41.52,41.44,41.45,97200.0,27.8184,27.8721,27.8184,27.8251,97200.0
2009-10-20 11:45:00,41.45,41.46,41.36,41.4,267300.0,27.8251,27.8318,27.7646,27.7915,267300.0
2009-10-20 11:50:00,41.4,41.48,41.37,41.47,138000.0,27.7915,27.8452,27.7714,27.8385,138000.0
2009-10-20 11:55:00,41.48,41.51,41.44,41.45,195100.0,27.8452,27.8653,27.8184,27.8251,195100.0
2009-10-20 12:00:00,41.46,41.49,41.4,41.42,187200.0,27.8318,27.8519,27.7915,27.8049,187200.0
2009-10-20 12:05:00,41.42,41.44,41.35,41.39,134700.0,27.8049,27.8184,27.7579,27.7848,134700.0
2009-10-20 12:10:00,41.39,41.46,41.37,41.41,143500.0,27.7848,27.8318,27.7714,27.7982,143500.0
2009-10-20 12:15:00,41.42,41.42,41.37,41.39,154400.0,27.8049,27.8049,27.7714,27.7848,154400.0
2009-10-20 12:20:00,41.39,41.42,41.38,41.41,130400.0,27.7848,27.8049,27.7781,27.7982,130400.0
2009-10-20 12:25:00,41.41,41.48,41.41,41.47,126800.0,27.7982,27.8452,27.7982,27.8385,126800.0
2009-10-20 12:30:00,41.47,41.5,41.42,41.46,170600.0,27.8385,27.8586,27.8049,27.8318,170600.0
2009-10-20 12:35:00,41.45,41.47,41.4,41.42,150100.0,27.8251,27.8385,27.7915,27.8049,150100.0
2009-10-20 12:40:00,41.42,41.46,41.4,41.44,115600.0,27.8049,27.8318,27.7915,27.8184,115600.0
2009-10-20 12:45:00,41.45,41.5,41.43,41.47,201500.0,27.8251,27.8586,27.8116,27.8385,201500.0
2009-10-20 12:50:00,41.48,41.48,41.38,41.44,165400.0,27.8452,27.8452,27.7781,27.8184,165400.0
2009-10-20 12:55:00,41.43,41.44,41.34,41.35,112300.0,27.8116,27.8184,27.7512,27.7579,112300.0
2009-10-20 13:00:00,41.34,41.35,41.34,41.35,150700.0,27.7512,27.7579,27.7512,27.7579,150700.0
2009-10-20 13:05:00,41.35,41.35,41.32,41.32,108500.0,27.7579,27.7579,27.7378,27.7378,108500.0
2009-10-20 13:10:00,41.33,41.33,41.29,41.3,216700.0,27.7445,27.7445,27.7177,27.7244,216700.0
2009-10-20 13:15:00,41.3,41.32,41.29,41.29,226800.0,27.7244,27.7378,27.7177,27.7177,226800.0
2009-10-20 13:20:00,41.29,41.3,41.29,41.3,83000.0,27.7177,27.7244,27.7177,27.7244,83000.0
2009-10-20 13:25:00,41.3,41.32,41.26,41.31,113800.0,27.7244,27.7378,27.6975,27.7311,113800.0
2009-10-20 13:30:00,41.31,41.38,41.28,41.32,106200.0,27.7311,27.7781,27.7109,27.7378,106200.0
2009-10-20 13:35:00,41.32,41.33,41.26,41.27,116300.0,27.7378,27.7445,27.6975,27.7042,116300.0
2009-10-20 13:40:00,41.27,41.28,41.26,41.28,83600.0,27.7042,27.7109,27.6975,27.7109,83600.0
2009-10-20 13:45:00,41.28,41.3,41.27,41.3,152500.0,27.7109,27.7244,27.7042,27.7244,152500.0
2009-10-20 13:50:00,41.3,41.3,41.26,41.28,101800.0,27.7244,27.7244,27.6975,27.7109,101800.0
2009-10-20 13:55:00,41.27,41.27,41.25,41.26,185700.0,27.7042,27.7042,27.6908,27.6975,185700.0
2009-10-20 14:00:00,41.27,41.3,41.25,41.3,227000.0,27.7042,27.7244,27.6908,27.7244,227000.0
2009-10-20 14:05:00,41.3,41.36,41.29,41.35,151100.0,27.7244,27.7646,27.7177,27.7579,151100.0
2009-10-20 14:10:00,41.36,41.39,41.3,41.32,218300.0,27.7646,27.7848,27.7244,27.7378,218300.0
2009-10-20 14:15:00,41.32,41.42,41.31,41.4,171900.0,27.7378,27.8049,27.7311,27.7915,171900.0
2009-10-20 14:20:00,41.4,41.42,41.35,41.38,149700.0,27.7915,27.8049,27.7579,27.7781,149700.0
2009-10-20 14:25:00,41.37,41.41,41.33,41.35,63400.0,27.7714,27.7982,27.7445,27.7579,63400.0
2009-10-20 14:30:00,41.36,41.44,41.33,41.41,114700.0,27.7646,27.8184,27.7445,27.7982,114700.0
2009-10-20 14:35:00,41.42,41.5,41.41,41.44,161600.0,27.8049,27.8586,27.7982,27.8184,161600.0
2009-10-20 14:40:00,41.45,41.45,41.37,41.4,113500.0,27.8251,27.8251,27.7714,27.7915,113500.0
2009-10-20 14:45:00,41.4,41.4,41.35,41.36,118300.0,27.7915,27.7915,27.7579,27.7646,118300.0
2009-10-20 14:50:00,41.36,41.4,41.34,41.38,144200.0,27.7646,27.7915,27.7512,27.7781,144200.0
2009-10-20 14:55:00,41.38,41.38,41.3,41.34,193800.0,27.7781,27.7781,27.7244,27.7512,193800.0
2009-10-20 15:00:00,41.34,41.38,41.29,41.29,255900.0,27.7512,27.7781,27.7177,27.7177,255900.0
2009-10-20 15:05:00,41.3,41.3,41.25,41.25,316800.0,27.7244,27.7244,27.6908,27.6908,316800.0
2009-10-20 15:10:00,41.26,41.26,41.16,41.19,250100.0,27.6975,27.6975,27.6304,27.6505,250100.0
2009-10-20 15:15:00,41.19,41.25,41.15,41.24,261000.0,27.6505,27.6908,27.6237,27.6841,261000.0
2009-10-20 15:20:00,41.24,41.24,41.16,41.17,294300.0,27.6841,27.6841,27.6304,27.6371,294300.0
2009-10-20 15:25:00,41.17,41.25,41.16,41.25,228800.0,27.6371,27.6908,27.6304,27.6908,228800.0
2009-10-20 15:30:00,41.26,41.36,41.25,41.3,340900.0,27.6975,27.7646,27.6908,27.7244,340900.0
2009-10-20 15:35:00,41.3,41.31,41.24,41.24,266100.0,27.7244,27.7311,27.6841,27.6841,266100.0
2009-10-20 15:40:00,41.24,41.28,41.21,41.22,309600.0,27.6841,27.7109,27.664,27.6707,309600.0
2009-10-20 15:45:00,41.22,41.28,41.21,41.28,194400.0,27.6707,27.7109,27.664,27.7109,194400.0
2009-10-20 15:50:00,41.28,41.33,41.26,41.29,598500.0,27.7109,27.7445,27.6975,27.7177,598500.0
2009-10-20 15:55:00,41.28,41.31,41.22,41.31,691200.0,27.7109,27.7311,27.6707,27.7311,691200.0
2009-10-21 09:30:00,41.26,41.7,41.26,41.58,324400.0,27.6975,27.9929,27.6975,27.9123,324400.0
2009-10-21 09:35:00,41.6,41.72,41.41,41.42,272500.0,27.9258,28.0063,27.7982,27.8049,272500.0
2009-10-21 09:40:00,41.44,41.7,41.42,41.7,151100.0,27.8184,27.9929,27.8049,27.9929,151100.0
2009-10-21 09:45:00,41.7,41.72,41.58,41.65,170400.0,27.9929,28.0063,27.9123,27.9593,170400.0
2009-10-21 09:50:00,41.66,41.83,41.64,41.77,457500.0,27.966,28.0802,27.9526,28.0399,457500.0
2009-10-21 09:55:00,41.77,41.83,41.74,41.77,225600.0,28.0399,28.0802,28.0197,28.0399,225600.0
2009-10-21 10:00:00,41.75,41.86,41.67,41.78,249100.0,28.0265,28.1003,27.9728,28.0466,249100.0
2009-10-21 10:05:00,41.79,41.83,41.75,41.79,154100.0,28.0533,28.0802,28.0265,28.0533,154100.0
2009-10-21 10:10:00,41.79,41.86,41.75,41.8,133700.0,28.0533,28.1003,28.0265,28.06,133700.0
2009-10-21 10:15:00,41.8,41.86,41.73,41.73,194900.0,28.06,28.1003,28.013,28.013,194900.0
2009-10-21 10:20:00,41.73,41.75,41.67,41.69,171700.0,28.013,28.0265,27.9728,27.9862,171700.0
2009-10-21 10:25:00,41.69,41.76,41.65,41.72,233100.0,27.9862,28.0332,27.9593,28.0063,233100.0
2009-10-21 10:30:00,41.73,41.75,41.6,41.69,260800.0,28.013,28.0265,27.9258,27.9862,260800.0
2009-10-21 10:35:00,41.69,41.78,41.67,41.75,244100.0,27.9862,28.0466,27.9728,28.0265,244100.0
2009-10-21 10:40:00,41.75,41.95,41.74,41.94,295200.0,28.0265,28.1607,28.0197,28.154,295200.0
2009-10-21 10:45:00,41.95,41.95,41.82,41.83,233200.0,28.1607,28.1607,28.0734,28.0802,233200.0
2009-10-21 10:50:00,41.83,41.92,41.8,41.9,166500.0,28.0802,28.1406,28.06,28.1271,166500.0
2009-10-21 10:55:00,41.89,41.91,41.75,41.78,175200.0,28.1204,28.1339,28.0265,28.0466,175200.0
2009-10-21 11:00:00,41.78,41.79,41.67,41.69,263000.0,28.0466,28.0533,27.9728,27.9862,263000.0
2009-10-21 11:05:00,41.69,41.87,41.69,41.83,256700.0,27.9862,28.107,27.9862,28.0802,256700.0
2009-10-21 11:10:00,41.83,41.84,41.68,41.72,257600.0,28.0802,28.0869,27.9795,28.0063,257600.0
2009-10-21 11:15:00,41.73,41.73,41.61,41.68,159300.0,28.013,28.013,27.9325,27.9795,159300.0
2009-10-21 11:20:00,41.69,41.72,41.65,41.72,198100.0,27.9862,28.0063,27.9593,28.0063,198100.0
2009-10-21 11:25:00,41.71,41.74,41.69,41.74,121400.0,27.9996,28.0197,27.9862,28.0197,121400.0
2009-10-21 11:30:00,41.74,41.75,41.68,41.69,125100.0,28.0197,28.0265,27.9795,27.9862,125100.0
2009-10-21 11:35:00,41.68,41.77,41.68,41.76,120900.0,27.9795,28.0399,27.9795,28.0332,120900.0
2009-10-21 11:40:00,41.76,41.8,41.73,41.8,220100.0,28.0332,28.06,28.013,28.06,220100.0
2009-10-21 11:45:00,41.79,41.8,41.65,41.67,185500.0,28.0533,28.06,27.9593,27.9728,185500.0
2009-10-21 11:50:00,41.67,41.67,41.57,41.65,132600.0,27.9728,27.9728,27.9056,27.9593,132600.0
2009-10-21 11:55:00,41.65,41.66,41.61,41.62,75600.0,27.9593,27.966,27.9325,27.9392,75600.0
2009-10-21 12:00:00,41.61,41.62,41.57,41.59,114600.0,27.9325,27.9392,27.9056,27.919,114600.0
2009-10-21 12:05:00,41.58,41.62,41.53,41.57,196700.0,27.9123,27.9392,27.8788,27.9056,196700.0
2009-10-21 12:10:00,41.58,41.59,41.47,41.48,185900.0,27.9123,27.919,27.8385,27.8452,185900.0
2009-10-21 12:15:00,41.47,41.54,41.47,41.54,95700.0,27.8385,27.8855,27.8385,27.8855,95700.0
2009-10-21 12:20:00,41.54,41.58,41.51,41.57,166200.0,27.8855,27.9123,27.8653,27.9056,166200.0
2009-10-21 12:25:00,41.56,41.64,41.56,41.62,71500.0,27.8989,27.9526,27.8989,27.9392,71500.0
2009-10-21 12:30:00,41.63,41.66,41.62,41.63,78900.0,27.9459,27.966,27.9392,27.9459,78900.0
2009-10-21 12:35:00,41.62,41.7,41.62,41.67,168500.0,27.9392,27.9929,27.9392,27.9728,168500.0
2009-10-21 12:40:00,41.67,41.72,41.66,41.72,102500.0,27.9728,28.0063,27.966,28.0063,102500.0
2009-10-21 12:45:00,41.71,41.74,41.68,41.72,101800.0,27.9996,28.0197,27.9795,28.0063,101800.0
2009-10-21 12:50:00,41.73,41.75,41.69,41.72,77800.0,28.013,28.0265,27.9862,28.0063,77800.0
2009-10-21 12:55:00,41.72,41.75,41.71,41.71,49800.0,28.0063,28.0265,27.9996,27.9996,49800.0
2009-10-21 13:00:00,41.7,41.72,41.64,41.65,79300.0,27.9929,28.0063,27.9526,27.9593,79300.0
2009-10-21 13:05:00,41.64,41.65,41.6,41.6,61900.0,27.9526,27.9593,27.9258,27.9258,61900.0
2009-10-21 13:10:00,41.6,41.61,41.57,41.58,71200.0,27.9258,27.9325,27.9056,27.9123,71200.0
2009-10-21 13:15:00,41.58,41.62,41.55,41.62,103400.0,27.9123,27.9392,27.8922,27.9392,103400.0
2009-10-21 13:20:00,41.62,41.65,41.61,41.64,162300.0,27.9392,27.9593,27.9325,27.9526,162300.0
2009-10-21 13:25:00,41.65,41.65,41.64,41.65,35600.0,27.9593,27.9593,27.9526,27.9593,35600.0
2009-10-21 13:30:00,41.65,41.65,41.58,41.6,127300.0,27.9593,27.9593,27.9123,27.9258,127300.0
2009-10-21 13:35:00,41.59,41.65,41.57,41.6,107000.0,27.919,27.9593,27.9056,27.9258,107000.0
2009-10-21 13:40:00,41.59,41.61,41.54,41.59,120400.0,27.919,27.9325,27.8855,27.919,120400.0
2009-10-21 13:45:00,41.6,41.6,41.57,41.58,89700.0,27.9258,27.9258,27.9056,27.9123,89700.0
2009-10-21 13:50:00,41.57,41.6,41.55,41.57,102600.0,27.9056,27.9258,27.8922,27.9056,102600.0
2009-10-21 13:55:00,41.57,41.71,41.57,41.68,172600.0,27.9056,27.9996,27.9056,27.9795,172600.0
2009-10-21 14:00:00,41.68,41.7,41.61,41.63,239900.0,27.9795,27.9929,27.9325,27.9459,239900.0
2009-10-21 14:05:00,41.62,41.68,41.6,41.66,133700.0,27.9392,27.9795,27.9258,27.966,133700.0
2009-10-21 14:10:00,41.65,41.65,41.59,41.61,138700.0,27.9593,27.9593,27.919,27.9325,138700.0
2009-10-21 14:15:00,41.61,41.61,41.5,41.57,163400.0,27.9325,27.9325,27.8586,27.9056,163400.0
2009-10-21 14:20:00,41.56,41.58,41.55,41.58,104600.0,27.8989,27.9123,27.8922,27.9123,104600.0
2009-10-21 14:25:00,41.59,41.63,41.59,41.61,108000.0,27.919,27.9459,27.919,27.9325,108000.0
2009-10-21 14:30:00,41.61,41.64,41.54,41.57,213800.0,27.9325,27.9526,27.8855,27.9056,213800.0
2009-10-21 14:35:00,41.57,41.63,41.56,41.62,130100.0,27.9056,27.9459,27.8989,27.9392,130100.0
2009-10-21 14:40:00,41.61,41.64,41.58,41.64,163700.0,27.9325,27.9526,27.9123,27.9526,163700.0
2009-10-21 14:45:00,41.64,41.69,41.6,41.66,190100.0,27.9526,27.9862,27.9258,27.966,190100.0
2009-10-21 14:50:00,41.69,41.69,41.63,41.65,99300.0,27.9862,27.9862,27.9459,27.9593,99300.0
2009-10-21 14:55:00,41.65,41.72,41.64,41.72,154000.0,27.9593,28.0063,27.9526,28.0063,154000.0
2009-10-21 15:00:00,41.7,41.74,41.65,41.74,173900.0,27.9929,28.0197,27.9593,28.0197,173900.0
2009-10-21 15:05:00,41.74,41.77,41.73,41.76,175800.0,28.0197,28.0399,28.013,28.0332,175800.0
2009-10-21 15:10:00,41.77,41.81,41.75,41.76,419600.0,28.0399,28.0667,28.0265,28.0332,419600.0
2009-10-21 15:15:00,41.75,41.79,41.74,41.76,206800.0,28.0265,28.0533,28.0197,28.0332,206800.0
2009-10-21 15:20:00,41.76,41.78,41.54,41.64,401900.0,28.0332,28.0466,27.8855,27.9526,401900.0
2009-10-21 15:25:00,41.63,41.65,41.52,41.6,377300.0,27.9459,27.9593,27.8721,27.9258,377300.0
2009-10-21 15:30:00,41.6,41.6,41.39,41.45,489200.0,27.9258,27.9258,27.7848,27.8251,489200.0
2009-10-21 15:35:00,41.46,41.55,41.42,41.5,861800.0,27.8318,27.8922,27.8049,27.8586,861800.0
2009-10-21 15:40:00,41.5,41.53,41.35,41.35,609300.0,27.8586,27.8788,27.7579,27.7579,609300.0
2009-10-21 15:45:00,41.35,41.46,41.33,41.39,356100.0,27.7579,27.8318,27.7445,27.7848,356100.0
2009-10-21 15:50:00,41.38,41.47,41.34,41.37,600200.0,27.7781,27.8385,27.7512,27.7714,600200.0
2009-10-21 15:55:00,41.37,41.41,41.32,41.41,1079500.0,27.7714,27.7982,27.7378,27.7982,1079500.0
2009-10-22 09:30:00,40.67,40.8,40.6,40.71,1221200.0,27.3015,27.3887,27.2545,27.3283,1221200.0
2009-10-22 09:35:00,40.7,40.87,40.52,40.52,643000.0,27.3216,27.4357,27.2008,27.2008,643000.0
2009-10-22 09:40:00,40.52,40.56,40.17,40.19,719300.0,27.2008,27.2276,26.9658,26.9792,719300.0
2009-10-22 09:45:00,40.19,40.36,40.15,40.27,890400.0,26.9792,27.0934,26.9524,27.0329,890400.0
2009-10-22 09:50:00,40.27,40.54,40.24,40.54,765800.0,27.0329,27.2142,27.0128,27.2142,765800.0
2009-10-22 09:55:00,40.54,40.6,40.35,40.39,291200.0,27.2142,27.2545,27.0866,27.1135,291200.0
2009-10-22 10:00:00,40.39,40.43,40.28,40.32,511600.0,27.1135,27.1403,27.0397,27.0665,511600.0
2009-10-22 10:05:00,40.33,40.34,40.24,40.25,333000.0,27.0732,27.0799,27.0128,27.0195,333000.0
2009-10-22 10:10:00,40.25,40.31,40.17,40.28,346500.0,27.0195,27.0598,26.9658,27.0397,346500.0
2009-10-22 10:15:00,40.28,40.36,40.22,40.36,318000.0,27.0397,27.0934,26.9994,27.0934,318000.0
2009-10-22 10:20:00,40.36,40.52,40.32,40.41,315800.0,27.0934,27.2008,27.0665,27.1269,315800.0
2009-10-22 10:25:00,40.42,40.45,40.35,40.4,524300.0,27.1336,27.1538,27.0866,27.1202,524300.0
2009-10-22 10:30:00,40.4,40.46,40.3,40.3,228600.0,27.1202,27.1605,27.0531,27.0531,228600.0
2009-10-22 10:35:00,40.31,40.44,40.3,40.38,223500.0,27.0598,27.1471,27.0531,27.1068,223500.0
2009-10-22 10:40:00,40.39,40.45,40.38,40.44,157000.0,27.1135,27.1538,27.1068,27.1471,157000.0
2009-10-22 10:45:00,40.44,40.45,40.33,40.34,180000.0,27.1471,27.1538,27.0732,27.0799,180000.0
2009-10-22 10:50:00,40.35,40.46,40.33,40.44,211200.0,27.0866,27.1605,27.0732,27.1471,211200.0
2009-10-22 10:55:00,40.44,40.54,40.43,40.53,231500.0,27.1471,27.2142,27.1403,27.2075,231500.0
2009-10-22 11:00:00,40.52,40.66,40.51,40.64,362000.0,27.2008,27.2947,27.1941,27.2813,362000.0
2009-10-22 11:05:00,40.64,40.72,40.63,40.72,280900.0,27.2813,27.335,27.2746,27.335,280900.0
2009-10-22 11:10:00,40.72,40.79,40.71,40.77,269000.0,27.335,27.382,27.3283,27.3686,269000.0
2009-10-22 11:15:00,40.77,40.79,40.71,40.78,471500.0,27.3686,27.382,27.3283,27.3753,471500.0
2009-10-22 11:20:00,40.78,40.85,40.76,40.8,382000.0,27.3753,27.4223,27.3619,27.3887,382000.0
2009-10-22 11:25:00,40.8,40.93,40.76,40.85,550800.0,27.3887,27.476,27.3619,27.4223,550800.0
2009-10-22 11:30:00,40.85,40.87,40.76,40.76,313600.0,27.4223,27.4357,27.3619,27.3619,313600.0
2009-10-22 11:35:00,40.77,40.81,40.75,40.75,105300.0,27.3686,27.3954,27.3552,27.3552,105300.0
2009-10-22 11:40:00,40.76,40.86,40.76,40.84,179400.0,27.3619,27.429,27.3619,27.4156,179400.0
2009-10-22 11:45:00,40.85,40.9,40.8,40.86,257100.0,27.4223,27.4559,27.3887,27.429,257100.0
2009-10-22 11:50:00,40.86,40.9,40.84,40.84,158400.0,27.429,27.4559,27.4156,27.4156,158400.0
2009-10-22 11:55:00,40.85,40.86,40.8,40.84,111400.0,27.4223,27.429,27.3887,27.4156,111400.0
2009-10-22 12:00:00,40.85,40.86,40.8,40.8,135900.0,27.4223,27.429,27.3887,27.3887,135900.0
2009-10-22 12:05:00,40.81,40.82,40.68,40.69,260900.0,27.3954,27.4022,27.3082,27.3149,260900.0
2009-10-22 12:10:00,40.69,40.69,40.61,40.62,231000.0,27.3149,27.3149,27.2612,27.2679,231000.0
2009-10-22 12:15:00,40.61,40.62,40.57,40.59,295900.0,27.2612,27.2679,27.2343,27.2478,295900.0
2009-10-22 12:20:00,40.59,40.64,40.58,40.6,129900.0,27.2478,27.2813,27.241,27.2545,129900.0
2009-10-22 12:25:00,40.6,40.66,40.6,40.64,99700.0,27.2545,27.2947,27.2545,27.2813,99700.0
2009-10-22 12:30:00,40.65,40.67,40.61,40.64,119900.0,27.288,27.3015,27.2612,27.2813,119900.0
2009-10-22 12:35:00,40.65,40.71,40.64,40.67,136700.0,27.288,27.3283,27.2813,27.3015,136700.0
2009-10-22 12:40:00,40.67,40.69,40.58,40.58,171700.0,27.3015,27.3149,27.241,27.241,171700.0
2009-10-22 12:45:00,40.58,40.68,40.58,40.61,163400.0,27.241,27.3082,27.241,27.2612,163400.0
2009-10-22 12:50:00,40.61,40.62,40.54,40.59,153800.0,27.2612,27.2679,27.2142,27.2478,153800.0
2009-10-22 12:55:00,40.59,40.67,40.58,40.66,74400.0,27.2478,27.3015,27.241,27.2947,74400.0
2009-10-22 13:00:00,40.66,40.72,40.65,40.72,165600.0,27.2947,27.335,27.288,27.335,165600.0
2009-10-22 13:05:00,40.72,40.79,40.7,40.78,199800.0,27.335,27.382,27.3216,27.3753,199800.0
2009-10-22 13:10:00,40.79,40.79,40.72,40.73,155800.0,27.382,27.382,27.335,27.3417,155800.0
2009-10-22 13:15:00,40.73,40.78,40.37,40.75,108400.0,27.3417,27.3753,27.1001,27.3552,108400.0
2009-10-22 13:20:00,40.75,40.8,40.74,40.78,205900.0,27.3552,27.3887,27.3484,27.3753,205900.0
2009-10-22 13:25:00,40.77,40.8,40.74,40.76,99200.0,27.3686,27.3887,27.3484,27.3619,99200.0
2009-10-22 13:30:00,40.76,40.76,40.71,40.72,72200.0,27.3619,27.3619,27.3283,27.335,72200.0
2009-10-22 13:35:00,40.71,40.78,40.7,40.74,89700.0,27.3283,27.3753,27.3216,27.3484,89700.0
2009-10-22 13:40:00,40.74,40.76,40.69,40.7,115300.0,27.3484,27.3619,27.3149,27.3216,115300.0
2009-10-22 13:45:00,40.71,40.73,40.64,40.65,366500.0,27.3283,27.3417,27.2813,27.288,366500.0
2009-10-22 13:50:00,40.66,40.78,40.66,40.73,125600.0,27.2947,27.3753,27.2947,27.3417,125600.0
2009-10-22 13:55:00,40.73,40.75,40.69,40.73,88200.0,27.3417,27.3552,27.3149,27.3417,88200.0
2009-10-22 14:00:00,40.73,40.75,40.64,40.65,407300.0,27.3417,27.3552,27.2813,27.288,407300.0
2009-10-22 14:05:00,40.66,40.83,40.66,40.82,400600.0,27.2947,27.4089,27.2947,27.4022,400600.0
2009-10-22 14:10:00,40.81,41.02,40.8,40.96,476000.0,27.3954,27.5364,27.3887,27.4961,476000.0
2009-10-22 14:15:00,40.95,41.07,40.93,41.03,608900.0,27.4894,27.57,27.476,27.5431,608900.0
2009-10-22 14:20:00,41.03,41.1,41.01,41.09,479500.0,27.5431,27.5901,27.5297,27.5834,479500.0
2009-10-22 14:25:00,41.1,41.15,41.06,41.1,240000.0,27.5901,27.6237,27.5633,27.5901,240000.0
2009-10-22 14:30:00,41.1,41.19,41.1,41.14,282100.0,27.5901,27.6505,27.5901,27.617,282100.0
2009-10-22 14:35:00,41.14,41.24,41.13,41.2,303600.0,27.617,27.6841,27.6103,27.6572,303600.0
2009-10-22 14:40:00,41.21,41.23,41.16,41.17,198200.0,27.664,27.6774,27.6304,27.6371,198200.0
2009-10-22 14:45:00,41.17,41.2,41.16,41.19,110200.0,27.6371,27.6572,27.6304,27.6505,110200.0
2009-10-22 14:50:00,41.18,41.2,41.08,41.09,271100.0,27.6438,27.6572,27.5767,27.5834,271100.0
2009-10-22 14:55:00,41.1,41.12,41.09,41.11,251900.0,27.5901,27.6035,27.5834,27.5968,251900.0
2009-10-22 15:00:00,41.11,41.16,41.05,41.15,307400.0,27.5968,27.6304,27.5565,27.6237,307400.0
2009-10-22 15:05:00,41.14,41.17,41.1,41.15,116900.0,27.617,27.6371,27.5901,27.6237,116900.0
2009-10-22 15:10:00,41.16,41.18,41.06,41.08,244400.0,27.6304,27.6438,27.5633,27.5767,244400.0
2009-10-22 15:15:00,41.08,41.19,41.0,41.15,405700.0,27.5767,27.6505,27.523,27.6237,405700.0
2009-10-22 15:20:00,41.15,41.24,41.14,41.18,455400.0,27.6237,27.6841,27.617,27.6438,455400.0
2009-10-22 15:25:00,41.19,41.2,41.12,41.16,305800.0,27.6505,27.6572,27.6035,27.6304,305800.0
2009-10-22 15:30:00,41.17,41.2,41.09,41.15,459700.0,27.6371,27.6572,27.5834,27.6237,459700.0
2009-10-22 15:35:00,41.15,41.15,41.09,41.09,309600.0,27.6237,27.6237,27.5834,27.5834,309600.0
2009-10-22 15:40:00,41.1,41.12,41.04,41.06,377400.0,27.5901,27.6035,27.5498,27.5633,377400.0
2009-10-22 15:45:00,41.06,41.08,41.0,41.07,334300.0,27.5633,27.5767,27.523,27.57,334300.0
2009-10-22 15:50:00,41.08,41.16,41.07,41.07,489100.0,27.5767,27.6304,27.57,27.57,489100.0
2009-10-22 15:55:00,41.07,41.09,40.99,41.09,700600.0,27.57,27.5834,27.5163,27.5834,700600.0
2009-10-23 09:30:00,40.8,41.11,40.8,41.08,1076300.0,27.3887,27.5968,27.3887,27.5767,1076300.0
2009-10-23 09:35:00,41.07,41.1,40.81,40.84,458800.0,27.57,27.5901,27.3954,27.4156,458800.0
2009-10-23 09:40:00,40.84,41.0,40.79,40.93,359100.0,27.4156,27.523,27.382,27.476,359100.0
2009-10-23 09:45:00,40.92,40.94,40.72,40.81,529400.0,27.4693,27.4827,27.335,27.3954,529400.0
2009-10-23 09:50:00,40.81,40.93,40.71,40.93,271200.0,27.3954,27.476,27.3283,27.476,271200.0
2009-10-23 09:55:00,40.91,40.99,40.82,40.96,164400.0,27.4626,27.5163,27.4022,27.4961,164400.0
2009-10-23 10:00:00,40.96,41.08,40.75,40.78,332500.0,27.4961,27.5767,27.3552,27.3753,332500.0
2009-10-23 10:05:00,40.77,40.82,40.65,40.76,277700.0,27.3686,27.4022,27.288,27.3619,277700.0
2009-10-23 10:10:00,40.75,40.8,40.64,40.76,256000.0,27.3552,27.3887,27.2813,27.3619,256000.0
2009-10-23 10:15:00,40.76,40.88,40.71,40.88,96600.0,27.3619,27.4424,27.3283,27.4424,96600.0
2009-10-23 10:20:00,40.87,40.9,40.81,40.85,128100.0,27.4357,27.4559,27.3954,27.4223,128100.0
2009-10-23 10:25:00,40.85,40.87,40.79,40.85,94500.0,27.4223,27.4357,27.382,27.4223,94500.0
2009-10-23 10:30:00,40.86,40.89,40.83,40.85,189100.0,27.429,27.4491,27.4089,27.4223,189100.0
2009-10-23 10:35:00,40.85,40.9,40.85,40.89,105600.0,27.4223,27.4559,27.4223,27.4491,105600.0
2009-10-23 10:40:00,40.89,40.9,40.88,40.89,67300.0,27.4491,27.4559,27.4424,27.4491,67300.0
2009-10-23 10:45:00,40.89,40.9,40.81,40.82,212300.0,27.4491,27.4559,27.3954,27.4022,212300.0
2009-10-23 10:50:00,40.81,40.83,40.71,40.82,336200.0,27.3954,27.4089,27.3283,27.4022,336200.0
2009-10-23 10:55:00,40.83,40.83,40.66,40.73,342100.0,27.4089,27.4089,27.2947,27.3417,342100.0
2009-10-23 11:00:00,40.72,40.83,40.68,40.8,234500.0,27.335,27.4089,27.3082,27.3887,234500.0
2009-10-23 11:05:00,40.8,40.88,40.77,40.88,145600.0,27.3887,27.4424,27.3686,27.4424,145600.0
2009-10-23 11:10:00,40.88,40.88,40.76,40.8,92600.0,27.4424,27.4424,27.3619,27.3887,92600.0
2009-10-23 11:15:00,40.79,40.83,40.65,40.68,235500.0,27.382,27.4089,27.288,27.3082,235500.0
2009-10-23 11:20:00,40.68,40.72,40.59,40.7,380800.0,27.3082,27.335,27.2478,27.3216,380800.0
2009-10-23 11:25:00,40.7,40.74,40.64,40.66,281000.0,27.3216,27.3484,27.2813,27.2947,281000.0
2009-10-23 11:30:00,40.67,40.69,40.62,40.65,167700.0,27.3015,27.3149,27.2679,27.288,167700.0
2009-10-23 11:35:00,40.65,40.69,40.62,40.62,121400.0,27.288,27.3149,27.2679,27.2679,121400.0
2009-10-23 11:40:00,40.62,40.65,40.58,40.61,232900.0,27.2679,27.288,27.241,27.2612,232900.0
2009-10-23 11:45:00,40.61,40.71,40.59,40.7,208700.0,27.2612,27.3283,27.2478,27.3216,208700.0
2009-10-23 11:50:00,40.7,40.79,40.68,40.76,238700.0,27.3216,27.382,27.3082,27.3619,238700.0
2009-10-23 11:55:00,40.75,40.78,40.71,40.78,147500.0,27.3552,27.3753,27.3283,27.3753,147500.0
2009-10-23 12:00:00,40.78,40.9,40.78,40.88,159600.0,27.3753,27.4559,27.3753,27.4424,159600.0
2009-10-23 12:05:00,40.87,40.92,40.83,40.88,208400.0,27.4357,27.4693,27.4089,27.4424,208400.0
2009-10-23 12:10:00,40.88,40.9,40.79,40.79,72300.0,27.4424,27.4559,27.382,27.382,72300.0
2009-10-23 12:15:00,40.79,40.82,40.73,40.82,61800.0,27.382,27.4022,27.3417,27.4022,61800.0
2009-10-23 12:20:00,40.82,40.86,40.78,40.8,129300.0,27.4022,27.429,27.3753,27.3887,129300.0
2009-10-23 12:25:00,40.81,40.82,40.79,40.82,56300.0,27.3954,27.4022,27.382,27.4022,56300.0
2009-10-23 12:30:00,40.81,40.83,40.78,40.83,86300.0,27.3954,27.4089,27.3753,27.4089,86300.0
2009-10-23 12:35:00,40.83,40.89,40.81,40.88,116000.0,27.4089,27.4491,27.3954,27.4424,116000.0
2009-10-23 12:40:00,40.88,40.93,40.86,40.87,128100.0,27.4424,27.476,27.429,27.4357,128100.0
2009-10-23 12:45:00,40.88,40.95,40.88,40.92,136700.0,27.4424,27.4894,27.4424,27.4693,136700.0
2009-10-23 12:50:00,40.93,41.0,40.87,40.89,274100.0,27.476,27.523,27.4357,27.4491,274100.0
2009-10-23 12:55:00,40.88,40.89,40.77,40.78,183000.0,27.4424,27.4491,27.3686,27.3753,183000.0
2009-10-23 13:00:00,40.78,40.78,40.72,40.74,235700.0,27.3753,27.3753,27.335,27.3484,235700.0
2009-10-23 13:05:00,40.74,40.86,40.74,40.85,209400.0,27.3484,27.429,27.3484,27.4223,209400.0
2009-10-23 13:10:00,40.85,40.96,40.84,40.95,201400.0,27.4223,27.4961,27.4156,27.4894,201400.0
2009-10-23 13:15:00,40.95,40.98,40.94,40.95,119700.0,27.4894,27.5096,27.4827,27.4894,119700.0
2009-10-23 13:20:00,40.94,40.94,40.83,40.88,161200.0,27.4827,27.4827,27.4089,27.4424,161200.0
2009-10-23 13:25:00,40.89,40.91,40.83,40.86,83400.0,27.4491,27.4626,27.4089,27.429,83400.0
2009-10-23 13:30:00,40.85,40.86,40.72,40.77,255300.0,27.4223,27.429,27.335,27.3686,255300.0
2009-10-23 13:35:00,40.78,40.83,40.77,40.82,245000.0,27.3753,27.4089,27.3686,27.4022,245000.0
2009-10-23 13:40:00,40.81,40.87,40.78,40.85,114300.0,27.3954,27.4357,27.3753,27.4223,114300.0
2009-10-23 13:45:00,40.86,40.86,40.79,40.82,116400.0,27.429,27.429,27.382,27.4022,116400.0
2009-10-23 13:50:00,40.81,40.85,40.78,40.85,145400.0,27.3954,27.4223,27.3753,27.4223,145400.0
2009-10-23 13:55:00,40.84,40.87,40.79,40.8,306800.0,27.4156,27.4357,27.382,27.3887,306800.0
2009-10-23 14:00:00,40.79,40.8,40.69,40.69,147000.0,27.382,27.3887,27.3149,27.3149,147000.0
2009-10-23 14:05:00,40.69,40.8,40.67,40.79,159100.0,27.3149,27.3887,27.3015,27.382,159100.0
2009-10-23 14:10:00,40.78,40.83,40.77,40.83,132900.0,27.3753,27.4089,27.3686,27.4089,132900.0
2009-10-23 14:15:00,40.83,40.87,40.79,40.8,62000.0,27.4089,27.4357,27.382,27.3887,62000.0
2009-10-23 14:20:00,40.79,40.9,40.79,40.84,104400.0,27.382,27.4559,27.382,27.4156,104400.0
2009-10-23 14:25:00,40.84,40.87,40.82,40.85,54200.0,27.4156,27.4357,27.4022,27.4223,54200.0
2009-10-23 14:30:00,40.84,40.85,40.73,40.78,99200.0,27.4156,27.4223,27.3417,27.3753,99200.0
2009-10-23 14:35:00,40.78,40.84,40.78,40.83,43400.0,27.3753,27.4156,27.3753,27.4089,43400.0
2009-10-23 14:40:00,40.83,40.84,40.81,40.83,60600.0,27.4089,27.4156,27.3954,27.4089,60600.0
2009-10-23 14:45:00,40.83,40.84,40.75,40.77,71500.0,27.4089,27.4156,27.3552,27.3686,71500.0
2009-10-23 14:50:00,40.77,40.78,40.68,40.7,292500.0,27.3686,27.3753,27.3082,27.3216,292500.0
2009-10-23 14:55:00,40.7,40.71,40.62,40.64,166100.0,27.3216,27.3283,27.2679,27.2813,166100.0
2009-10-23 15:00:00,40.64,40.66,40.59,40.59,210600.0,27.2813,27.2947,27.2478,27.2478,210600.0
2009-10-23 15:05:00,40.6,40.73,40.58,40.69,323300.0,27.2545,27.3417,27.241,27.3149,323300.0
2009-10-23 15:10:00,40.69,40.75,40.66,40.72,122900.0,27.3149,27.3552,27.2947,27.335,122900.0
2009-10-23 15:15:00,40.74,40.74,40.67,40.71,133700.0,27.3484,27.3484,27.3015,27.3283,133700.0
2009-10-23 15:20:00,40.71,40.72,40.66,40.69,171800.0,27.3283,27.335,27.2947,27.3149,171800.0
2009-10-23 15:25:00,40.66,40.69,40.6,40.67,278500.0,27.2947,27.3149,27.2545,27.3015,278500.0
2009-10-23 15:30:00,40.67,40.68,40.6,40.62,203800.0,27.3015,27.3082,27.2545,27.2679,203800.0
2009-10-23 15:35:00,40.62,40.66,40.53,40.6,319300.0,27.2679,27.2947,27.2075,27.2545,319300.0
2009-10-23 15:40:00,40.6,40.69,40.59,40.69,160700.0,27.2545,27.3149,27.2478,27.3149,160700.0
2009-10-23 15:45:00,40.69,40.7,40.65,40.69,204100.0,27.3149,27.3216,27.288,27.3149,204100.0
2009-10-23 15:50:00,40.7,40.75,40.69,40.73,211100.0,27.3216,27.3552,27.3149,27.3417,211100.0
2009-10-23 15:55:00,40.73,40.73,40.65,40.69,400200.0,27.3417,27.3417,27.288,27.3149,400200.0
2009-10-26 09:30:00,40.56,40.99,40.33,40.82,537500.0,27.2276,27.5163,27.0732,27.4022,537500.0
2009-10-26 09:35:00,40.8,41.2,40.75,41.18,409300.0,27.3887,27.6572,27.3552,27.6438,409300.0
2009-10-26 09:40:00,41.18,41.34,41.13,41.2,409300.0,27.6438,27.7512,27.6103,27.6572,409300.0
2009-10-26 09:45:00,41.21,41.41,41.2,41.25,330800.0,27.664,27.7982,27.6572,27.6908,330800.0
2009-10-26 09:50:00,41.25,41.36,41.22,41.32,280700.0,27.6908,27.7646,27.6707,27.7378,280700.0
2009-10-26 09:55:00,41.33,41.39,41.23,41.28,289500.0,27.7445,27.7848,27.6774,27.7109,289500.0
2009-10-26 10:00:00,41.29,41.46,41.28,41.3,212800.0,27.7177,27.8318,27.7109,27.7244,212800.0
2009-10-26 10:05:00,41.3,41.35,41.2,41.23,354500.0,27.7244,27.7579,27.6572,27.6774,354500.0
2009-10-26 10:10:00,41.22,41.3,41.2,41.28,185200.0,27.6707,27.7244,27.6572,27.7109,185200.0
2009-10-26 10:15:00,41.29,41.3,41.24,41.27,160500.0,27.7177,27.7244,27.6841,27.7042,160500.0
2009-10-26 10:20:00,41.27,41.3,41.24,41.24,158900.0,27.7042,27.7244,27.6841,27.6841,158900.0
2009-10-26 10:25:00,41.23,41.27,41.14,41.14,106100.0,27.6774,27.7042,27.617,27.617,106100.0
2009-10-26 10:30:00,41.14,41.24,41.14,41.24,117200.0,27.617,27.6841,27.617,27.6841,117200.0
2009-10-26 10:35:00,41.23,41.25,41.16,41.23,114900.0,27.6774,27.6908,27.6304,27.6774,114900.0
2009-10-26 10:40:00,41.24,41.28,41.19,41.28,133400.0,27.6841,27.7109,27.6505,27.7109,133400.0
2009-10-26 10:45:00,41.28,41.3,41.22,41.28,142400.0,27.7109,27.7244,27.6707,27.7109,142400.0
2009-10-26 10:50:00,41.29,41.3,41.26,41.29,115300.0,27.7177,27.7244,27.6975,27.7177,115300.0
2009-10-26 10:55:00,41.3,41.31,41.26,41.29,124700.0,27.7244,27.7311,27.6975,27.7177,124700.0
2009-10-26 11:00:00,41.29,41.31,41.24,41.26,187700.0,27.7177,27.7311,27.6841,27.6975,187700.0
2009-10-26 11:05:00,41.25,41.32,41.24,41.3,236700.0,27.6908,27.7378,27.6841,27.7244,236700.0
2009-10-26 11:10:00,41.29,41.3,41.15,41.18,193200.0,27.7177,27.7244,27.6237,27.6438,193200.0
2009-10-26 11:15:00,41.18,41.2,41.11,41.17,250200.0,27.6438,27.6572,27.5968,27.6371,250200.0
2009-10-26 11:20:00,41.17,41.18,41.1,41.11,124600.0,27.6371,27.6438,27.5901,27.5968,124600.0
2009-10-26 11:25:00,41.1,41.14,41.03,41.09,214800.0,27.5901,27.617,27.5431,27.5834,214800.0
2009-10-26 11:30:00,41.1,41.1,40.88,40.9,420700.0,27.5901,27.5901,27.4424,27.4559,420700.0
2009-10-26 11:35:00,40.89,40.96,40.78,40.95,339000.0,27.4491,27.4961,27.3753,27.4894,339000.0
2009-10-26 11:40:00,40.95,40.96,40.77,40.77,192900.0,27.4894,27.4961,27.3686,27.3686,192900.0
2009-10-26 11:45:00,40.78,40.9,40.76,40.81,231500.0,27.3753,27.4559,27.3619,27.3954,231500.0
2009-10-26 11:50:00,40.82,40.88,40.77,40.79,89700.0,27.4022,27.4424,27.3686,27.382,89700.0
2009-10-26 11:55:00,40.79,40.83,40.56,40.57,246300.0,27.382,27.4089,27.2276,27.2343,246300.0
2009-10-26 12:00:00,40.57,40.74,40.56,40.7,379000.0,27.2343,27.3484,27.2276,27.3216,379000.0
2009-10-26 12:05:00,40.7,40.82,40.65,40.82,439000.0,27.3216,27.4022,27.288,27.4022,439000.0
2009-10-26 12:10:00,40.81,40.86,40.78,40.85,221600.0,27.3954,27.429,27.3753,27.4223,221600.0
2009-10-26 12:15:00,40.85,40.97,40.85,40.97,174400.0,27.4223,27.5028,27.4223,27.5028,174400.0
2009-10-26 12:20:00,40.98,40.98,40.87,40.91,129400.0,27.5096,27.5096,27.4357,27.4626,129400.0
2009-10-26 12:25:00,40.92,40.92,40.86,40.89,128500.0,27.4693,27.4693,27.429,27.4491,128500.0
2009-10-26 12:30:00,40.89,40.89,40.81,40.86,89300.0,27.4491,27.4491,27.3954,27.429,89300.0
2009-10-26 12:35:00,40.86,40.87,40.8,40.85,183900.0,27.429,27.4357,27.3887,27.4223,183900.0
2009-10-26 12:40:00,40.85,40.88,40.82,40.83,196400.0,27.4223,27.4424,27.4022,27.4089,196400.0
2009-10-26 12:45:00,40.83,40.86,40.78,40.84,173500.0,27.4089,27.429,27.3753,27.4156,173500.0
2009-10-26 12:50:00,40.84,40.93,40.83,40.92,107500.0,27.4156,27.476,27.4089,27.4693,107500.0
2009-10-26 12:55:00,40.92,40.99,40.91,40.93,204500.0,27.4693,27.5163,27.4626,27.476,204500.0
2009-10-26 13:00:00,40.93,40.95,40.9,40.94,88000.0,27.476,27.4894,27.4559,27.4827,88000.0
2009-10-26 13:05:00,40.93,40.96,40.93,40.94,59400.0,27.476,27.4961,27.476,27.4827,59400.0
2009-10-26 13:10:00,40.93,40.96,40.85,40.9,147200.0,27.476,27.4961,27.4223,27.4559,147200.0
2009-10-26 13:15:00,40.9,40.91,40.83,40.83,49400.0,27.4559,27.4626,27.4089,27.4089,49400.0
2009-10-26 13:20:00,40.84,40.85,40.79,40.83,109200.0,27.4156,27.4223,27.382,27.4089,109200.0
2009-10-26 13:25:00,40.84,40.92,40.83,40.92,179800.0,27.4156,27.4693,27.4089,27.4693,179800.0
2009-10-26 13:30:00,40.92,40.92,40.84,40.91,111100.0,27.4693,27.4693,27.4156,27.4626,111100.0
2009-10-26 13:35:00,40.92,40.98,40.91,40.93,147900.0,27.4693,27.5096,27.4626,27.476,147900.0
2009-10-26 13:40:00,40.94,41.03,40.92,41.01,100300.0,27.4827,27.5431,27.4693,27.5297,100300.0
2009-10-26 13:45:00,41.0,41.03,40.99,41.01,115000.0,27.523,27.5431,27.5163,27.5297,115000.0
2009-10-26 13:50:00,40.99,40.99,40.93,40.94,102100.0,27.5163,27.5163,27.476,27.4827,102100.0
2009-10-26 13:55:00,40.94,40.98,40.93,40.95,84400.0,27.4827,27.5096,27.476,27.4894,84400.0
2009-10-26 14:00:00,40.96,40.97,40.91,40.96,108000.0,27.4961,27.5028,27.4626,27.4961,108000.0
2009-10-26 14:05:00,40.96,40.98,40.94,40.95,65300.0,27.4961,27.5096,27.4827,27.4894,65300.0
2009-10-26 14:10:00,40.94,40.95,40.88,40.9,75600.0,27.4827,27.4894,27.4424,27.4559,75600.0
2009-10-26 14:15:00,40.9,40.91,40.82,40.85,200500.0,27.4559,27.4626,27.4022,27.4223,200500.0
2009-10-26 14:20:00,40.85,40.9,40.85,40.9,187200.0,27.4223,27.4559,27.4223,27.4559,187200.0
2009-10-26 14:25:00,40.88,40.92,40.82,40.92,101700.0,27.4424,27.4693,27.4022,27.4693,101700.0
2009-10-26 14:30:00,40.92,40.93,40.87,40.87,76000.0,27.4693,27.476,27.4357,27.4357,76000.0
2009-10-26 14:35:00,40.87,40.94,40.82,40.93,204600.0,27.4357,27.4827,27.4022,27.476,204600.0
2009-10-26 14:40:00,40.93,40.94,40.87,40.87,180300.0,27.476,27.4827,27.4357,27.4357,180300.0
2009-10-26 14:45:00,40.88,40.88,40.8,40.82,133200.0,27.4424,27.4424,27.3887,27.4022,133200.0
2009-10-26 14:50:00,40.82,40.9,40.81,40.9,94100.0,27.4022,27.4559,27.3954,27.4559,94100.0
2009-10-26 14:55:00,40.89,40.98,40.89,40.94,168900.0,27.4491,27.5096,27.4491,27.4827,168900.0
2009-10-26 15:00:00,40.94,40.95,40.91,40.94,65700.0,27.4827,27.4894,27.4626,27.4827,65700.0
2009-10-26 15:05:00,40.95,40.96,40.81,40.86,337300.0,27.4894,27.4961,27.3954,27.429,337300.0
2009-10-26 15:10:00,40.85,40.85,40.78,40.78,143900.0,27.4223,27.4223,27.3753,27.3753,143900.0
2009-10-26 15:15:00,40.78,40.85,40.77,40.82,117600.0,27.3753,27.4223,27.3686,27.4022,117600.0
2009-10-26 15:20:00,40.81,40.82,40.74,40.82,166500.0,27.3954,27.4022,27.3484,27.4022,166500.0
2009-10-26 15:25:00,40.83,40.84,40.68,40.71,288000.0,27.4089,27.4156,27.3082,27.3283,288000.0
2009-10-26 15:30:00,40.71,40.76,40.68,40.74,383000.0,27.3283,27.3619,27.3082,27.3484,383000.0
2009-10-26 15:35:00,40.73,40.76,40.67,40.7,332100.0,27.3417,27.3619,27.3015,27.3216,332100.0
2009-10-26 15:40:00,40.69,40.72,40.68,40.72,250200.0,27.3149,27.335,27.3082,27.335,250200.0
2009-10-26 15:45:00,40.72,40.82,40.71,40.8,336700.0,27.335,27.4022,27.3283,27.3887,336700.0
2009-10-26 15:50:00,40.8,40.8,40.67,40.68,449800.0,27.3887,27.3887,27.3015,27.3082,449800.0
2009-10-26 15:55:00,40.68,40.71,40.65,40.67,636000.0,27.3082,27.3283,27.288,27.3015,636000.0
2009-10-27 09:30:00,40.72,41.23,40.72,41.16,317300.0,27.335,27.6774,27.335,27.6304,317300.0
2009-10-27 09:35:00,41.18,41.25,41.09,41.16,210600.0,27.6438,27.6908,27.5834,27.6304,210600.0
2009-10-27 09:40:00,41.17,41.21,41.09,41.12,208800.0,27.6371,27.664,27.5834,27.6035,208800.0
2009-10-27 09:45:00,41.12,41.28,41.07,41.23,257400.0,27.6035,27.7109,27.57,27.6774,257400.0
2009-10-27 09:50:00,41.24,41.32,41.23,41.25,211300.0,27.6841,27.7378,27.6774,27.6908,211300.0
2009-10-27 09:55:00,41.26,41.29,41.14,41.14,260100.0,27.6975,27.7177,27.617,27.617,260100.0
2009-10-27 10:00:00,41.15,41.15,40.69,41.11,904500.0,27.6237,27.6237,27.3149,27.5968,904500.0
2009-10-27 10:05:00,41.12,41.16,40.98,41.06,311300.0,27.6035,27.6304,27.5096,27.5633,311300.0
2009-10-27 10:10:00,41.06,41.14,41.05,41.08,201200.0,27.5633,27.617,27.5565,27.5767,201200.0
2009-10-27 10:15:00,41.08,41.09,40.99,41.02,288900.0,27.5767,27.5834,27.5163,27.5364,288900.0
2009-10-27 10:20:00,41.03,41.05,40.89,40.99,244700.0,27.5431,27.5565,27.4491,27.5163,244700.0
2009-10-27 10:25:00,41.0,41.09,40.98,41.03,160300.0,27.523,27.5834,27.5096,27.5431,160300.0
2009-10-27 10:30:00,41.04,41.07,40.96,41.07,193600.0,27.5498,27.57,27.4961,27.57,193600.0
2009-10-27 10:35:00,41.07,41.13,41.01,41.09,141800.0,27.57,27.6103,27.5297,27.5834,141800.0
2009-10-27 10:40:00,41.09,41.29,41.07,41.2,217300.0,27.5834,27.7177,27.57,27.6572,217300.0
2009-10-27 10:45:00,41.19,41.29,41.18,41.22,207700.0,27.6505,27.7177,27.6438,27.6707,207700.0
2009-10-27 10:50:00,41.25,41.26,40.98,41.05,184600.0,27.6908,27.6975,27.5096,27.5565,184600.0
2009-10-27 10:55:00,41.05,41.12,41.01,41.07,102600.0,27.5565,27.6035,27.5297,27.57,102600.0
2009-10-27 11:00:00,41.08,41.13,41.0,41.03,145100.0,27.5767,27.6103,27.523,27.5431,145100.0
2009-10-27 11:05:00,41.03,41.09,41.01,41.07,195700.0,27.5431,27.5834,27.5297,27.57,195700.0
2009-10-27 11:10:00,41.08,41.13,41.01,41.11,92200.0,27.5767,27.6103,27.5297,27.5968,92200.0
2009-10-27 11:15:00,41.11,41.12,41.04,41.07,90400.0,27.5968,27.6035,27.5498,27.57,90400.0
2009-10-27 11:20:00,41.07,41.13,41.03,41.08,86100.0,27.57,27.6103,27.5431,27.5767,86100.0
2009-10-27 11:25:00,41.07,41.17,41.02,41.15,165200.0,27.57,27.6371,27.5364,27.6237,165200.0
2009-10-27 11:30:00,41.16,41.17,41.06,41.11,100700.0,27.6304,27.6371,27.5633,27.5968,100700.0
2009-10-27 11:35:00,41.1,41.15,41.1,41.12,70800.0,27.5901,27.6237,27.5901,27.6035,70800.0
2009-10-27 11:40:00,41.11,41.12,41.05,41.09,147000.0,27.5968,27.6035,27.5565,27.5834,147000.0
2009-10-27 11:45:00,41.08,41.15,41.08,41.14,106200.0,27.5767,27.6237,27.5767,27.617,106200.0
2009-10-27 11:50:00,41.13,41.17,41.08,41.08,97700.0,27.6103,27.6371,27.5767,27.5767,97700.0
2009-10-27 11:55:00,41.11,41.14,41.1,41.12,76000.0,27.5968,27.617,27.5901,27.6035,76000.0
2009-10-27 12:00:00,41.13,41.17,41.13,41.13,95400.0,27.6103,27.6371,27.6103,27.6103,95400.0
2009-10-27 12:05:00,41.13,41.14,41.08,41.08,87700.0,27.6103,27.617,27.5767,27.5767,87700.0
2009-10-27 12:10:00,41.08,41.09,41.02,41.08,123300.0,27.5767,27.5834,27.5364,27.5767,123300.0
2009-10-27 12:15:00,41.08,41.15,41.07,41.11,121500.0,27.5767,27.6237,27.57,27.5968,121500.0
2009-10-27 12:20:00,41.1,41.16,41.1,41.15,163600.0,27.5901,27.6304,27.5901,27.6237,163600.0
2009-10-27 12:25:00,41.15,41.16,41.13,41.14,155800.0,27.6237,27.6304,27.6103,27.617,155800.0
2009-10-27 12:30:00,41.14,41.14,41.07,41.08,117500.0,27.617,27.617,27.57,27.5767,117500.0
2009-10-27 12:35:00,41.07,41.14,41.05,41.11,122100.0,27.57,27.617,27.5565,27.5968,122100.0
2009-10-27 12:40:00,41.11,41.15,41.07,41.12,103100.0,27.5968,27.6237,27.57,27.6035,103100.0
2009-10-27 12:45:00,41.11,41.16,41.1,41.15,86400.0,27.5968,27.6304,27.5901,27.6237,86400.0
2009-10-27 12:50:00,41.15,41.19,41.1,41.1,140200.0,27.6237,27.6505,27.5901,27.5901,140200.0
2009-10-27 12:55:00,41.11,41.17,41.09,41.13,223300.0,27.5968,27.6371,27.5834,27.6103,223300.0
2009-10-27 13:00:00,41.13,41.15,41.1,41.1,84400.0,27.6103,27.6237,27.5901,27.5901,84400.0
2009-10-27 13:05:00,41.1,41.13,41.04,41.05,309900.0,27.5901,27.6103,27.5498,27.5565,309900.0
2009-10-27 13:10:00,41.05,41.1,41.03,41.05,135900.0,27.5565,27.5901,27.5431,27.5565,135900.0
2009-10-27 13:15:00,41.05,41.06,40.99,41.0,173200.0,27.5565,27.5633,27.5163,27.523,173200.0
2009-10-27 13:20:00,41.0,41.02,40.93,40.97,252700.0,27.523,27.5364,27.476,27.5028,252700.0
2009-10-27 13:25:00,40.96,40.97,40.9,40.91,163900.0,27.4961,27.5028,27.4559,27.4626,163900.0
2009-10-27 13:30:00,40.91,40.96,40.88,40.92,188200.0,27.4626,27.4961,27.4424,27.4693,188200.0
2009-10-27 13:35:00,40.92,40.99,40.91,40.92,140000.0,27.4693,27.5163,27.4626,27.4693,140000.0
2009-10-27 13:40:00,40.92,41.03,40.92,41.0,195600.0,27.4693,27.5431,27.4693,27.523,195600.0
2009-10-27 13:45:00,41.0,41.02,40.96,41.01,51400.0,27.523,27.5364,27.4961,27.5297,51400.0
2009-10-27 13:50:00,41.01,41.02,40.98,41.0,85200.0,27.5297,27.5364,27.5096,27.523,85200.0
2009-10-27 13:55:00,41.01,41.02,40.96,41.01,122900.0,27.5297,27.5364,27.4961,27.5297,122900.0
2009-10-27 14:00:00,41.0,41.0,40.93,40.93,66400.0,27.523,27.523,27.476,27.476,66400.0
2009-10-27 14:05:00,40.92,40.99,40.92,40.95,132600.0,27.4693,27.5163,27.4693,27.4894,132600.0
2009-10-27 14:10:00,40.94,41.02,40.94,41.0,118500.0,27.4827,27.5364,27.4827,27.523,118500.0
2009-10-27 14:15:00,41.0,41.09,40.99,41.06,109400.0,27.523,27.5834,27.5163,27.5633,109400.0
2009-10-27 14:20:00,41.07,41.07,41.03,41.07,78200.0,27.57,27.57,27.5431,27.57,78200.0
2009-10-27 14:25:00,41.06,41.14,41.06,41.09,110000.0,27.5633,27.617,27.5633,27.5834,110000.0
2009-10-27 14:30:00,41.1,41.13,41.06,41.07,76900.0,27.5901,27.6103,27.5633,27.57,76900.0
2009-10-27 14:35:00,41.07,41.07,41.0,41.04,116300.0,27.57,27.57,27.523,27.5498,116300.0
2009-10-27 14:40:00,41.04,41.1,41.02,41.07,113600.0,27.5498,27.5901,27.5364,27.57,113600.0
2009-10-27 14:45:00,41.06,41.14,41.04,41.13,166800.0,27.5633,27.617,27.5498,27.6103,166800.0
2009-10-27 14:50:00,41.13,41.21,41.13,41.21,155100.0,27.6103,27.664,27.6103,27.664,155100.0
2009-10-27 14:55:00,41.21,41.23,41.14,41.15,209400.0,27.664,27.6774,27.617,27.6237,209400.0
2009-10-27 15:00:00,41.15,41.19,41.05,41.1,275100.0,27.6237,27.6505,27.5565,27.5901,275100.0
2009-10-27 15:05:00,41.1,41.11,41.03,41.05,109000.0,27.5901,27.5968,27.5431,27.5565,109000.0
2009-10-27 15:10:00,41.05,41.06,41.02,41.02,73300.0,27.5565,27.5633,27.5364,27.5364,73300.0
2009-10-27 15:15:00,41.02,41.06,41.01,41.05,89700.0,27.5364,27.5633,27.5297,27.5565,89700.0
2009-10-27 15:20:00,41.05,41.06,41.0,41.03,103200.0,27.5565,27.5633,27.523,27.5431,103200.0
2009-10-27 15:25:00,41.03,41.05,41.01,41.04,46400.0,27.5431,27.5565,27.5297,27.5498,46400.0
2009-10-27 15:30:00,41.05,41.09,40.94,40.97,318500.0,27.5565,27.5834,27.4827,27.5028,318500.0
2009-10-27 15:35:00,40.97,41.03,40.96,40.98,413700.0,27.5028,27.5431,27.4961,27.5096,413700.0
2009-10-27 15:40:00,40.99,41.07,40.98,41.05,284300.0,27.5163,27.57,27.5096,27.5565,284300.0
2009-10-27 15:45:00,41.04,41.07,41.01,41.07,317700.0,27.5498,27.57,27.5297,27.57,317700.0
2009-10-27 15:50:00,41.07,41.08,41.01,41.03,419900.0,27.57,27.5767,27.5297,27.5431,419900.0
2009-10-27 15:55:00,41.03,41.06,40.99,41.0,584700.0,27.5431,27.5633,27.5163,27.523,584700.0
2009-10-28 09:30:00,41.09,41.35,41.0,41.33,303500.0,27.5834,27.7579,27.523,27.7445,303500.0
2009-10-28 09:35:00,41.33,41.48,41.29,41.31,402200.0,27.7445,27.8452,27.7177,27.7311,402200.0
2009-10-28 09:40:00,41.31,41.41,41.26,41.34,262200.0,27.7311,27.7982,27.6975,27.7512,262200.0
2009-10-28 09:45:00,41.34,41.37,41.25,41.26,165200.0,27.7512,27.7714,27.6908,27.6975,165200.0
2009-10-28 09:50:00,41.27,41.37,41.24,41.26,263200.0,27.7042,27.7714,27.6841,27.6975,263200.0
2009-10-28 09:55:00,41.27,41.29,41.21,41.27,213000.0,27.7042,27.7177,27.664,27.7042,213000.0
2009-10-28 10:00:00,41.27,41.33,41.15,41.19,552700.0,27.7042,27.7445,27.6237,27.6505,552700.0
2009-10-28 10:05:00,41.19,41.33,41.13,41.3,300500.0,27.6505,27.7445,27.6103,27.7244,300500.0
2009-10-28 10:10:00,41.31,41.44,41.27,41.32,521200.0,27.7311,27.8184,27.7042,27.7378,521200.0
2009-10-28 10:15:00,41.33,41.33,41.22,41.3,298500.0,27.7445,27.7445,27.6707,27.7244,298500.0
2009-10-28 10:20:00,41.31,41.42,41.28,41.42,191500.0,27.7311,27.8049,27.7109,27.8049,191500.0
2009-10-28 10:25:00,41.41,41.41,41.24,41.32,220200.0,27.7982,27.7982,27.6841,27.7378,220200.0
2009-10-28 10:30:00,41.32,41.5,41.31,41.5,433300.0,27.7378,27.8586,27.7311,27.8586,433300.0
2009-10-28 10:35:00,41.5,41.59,41.49,41.59,381600.0,27.8586,27.919,27.8519,27.919,381600.0
2009-10-28 10:40:00,41.6,41.76,41.59,41.73,581000.0,27.9258,28.0332,27.919,28.013,581000.0
2009-10-28 10:45:00,41.74,41.77,41.61,41.66,430400.0,28.0197,28.0399,27.9325,27.966,430400.0
2009-10-28 10:50:00,41.66,41.67,41.48,41.55,575300.0,27.966,27.9728,27.8452,27.8922,575300.0
2009-10-28 10:55:00,41.54,41.64,41.52,41.63,225600.0,27.8855,27.9526,27.8721,27.9459,225600.0
2009-10-28 11:00:00,41.62,41.7,41.59,41.6,296700.0,27.9392,27.9929,27.919,27.9258,296700.0
2009-10-28 11:05:00,41.6,41.63,41.53,41.58,268300.0,27.9258,27.9459,27.8788,27.9123,268300.0
2009-10-28 11:10:00,41.57,41.62,41.56,41.62,153000.0,27.9056,27.9392,27.8989,27.9392,153000.0
2009-10-28 11:15:00,41.62,41.74,41.59,41.74,276900.0,27.9392,28.0197,27.919,28.0197,276900.0
2009-10-28 11:20:00,41.74,41.75,41.55,41.56,280600.0,28.0197,28.0265,27.8922,27.8989,280600.0
2009-10-28 11:25:00,41.57,41.69,41.56,41.68,264500.0,27.9056,27.9862,27.8989,27.9795,264500.0
2009-10-28 11:30:00,41.68,41.77,41.67,41.74,151600.0,27.9795,28.0399,27.9728,28.0197,151600.0
2009-10-28 11:35:00,41.75,41.77,41.68,41.74,137000.0,28.0265,28.0399,27.9795,28.0197,137000.0
2009-10-28 11:40:00,41.74,41.74,41.63,41.7,167200.0,28.0197,28.0197,27.9459,27.9929,167200.0
2009-10-28 11:45:00,41.71,41.71,41.59,41.59,141000.0,27.9996,27.9996,27.919,27.919,141000.0
2009-10-28 11:50:00,41.59,41.68,41.56,41.68,109000.0,27.919,27.9795,27.8989,27.9795,109000.0
2009-10-28 11:55:00,41.67,41.68,41.59,41.62,83400.0,27.9728,27.9795,27.919,27.9392,83400.0
2009-10-28 12:00:00,41.63,41.68,41.59,41.66,110900.0,27.9459,27.9795,27.919,27.966,110900.0
2009-10-28 12:05:00,41.67,41.67,41.62,41.62,165900.0,27.9728,27.9728,27.9392,27.9392,165900.0
2009-10-28 12:10:00,41.62,41.66,41.57,41.65,90600.0,27.9392,27.966,27.9056,27.9593,90600.0
2009-10-28 12:15:00,41.65,41.69,41.64,41.65,167100.0,27.9593,27.9862,27.9526,27.9593,167100.0
2009-10-28 12:20:00,41.65,41.67,41.54,41.56,293200.0,27.9593,27.9728,27.8855,27.8989,293200.0
2009-10-28 12:25:00,41.55,41.59,41.55,41.58,154900.0,27.8922,27.919,27.8922,27.9123,154900.0
2009-10-28 12:30:00,41.58,41.59,41.57,41.58,171600.0,27.9123,27.919,27.9056,27.9123,171600.0
2009-10-28 12:35:00,41.58,41.6,41.54,41.55,162000.0,27.9123,27.9258,27.8855,27.8922,162000.0
2009-10-28 12:40:00,41.55,41.65,41.54,41.65,169600.0,27.8922,27.9593,27.8855,27.9593,169600.0
2009-10-28 12:45:00,41.65,41.7,41.64,41.7,137800.0,27.9593,27.9929,27.9526,27.9929,137800.0
2009-10-28 12:50:00,41.69,41.7,41.56,41.59,322200.0,27.9862,27.9929,27.8989,27.919,322200.0
2009-10-28 12:55:00,41.58,41.67,41.58,41.66,195400.0,27.9123,27.9728,27.9123,27.966,195400.0
2009-10-28 13:00:00,41.67,41.83,41.64,41.82,359800.0,27.9728,28.0802,27.9526,28.0734,359800.0
2009-10-28 13:05:00,41.82,41.86,41.79,41.81,284000.0,28.0734,28.1003,28.0533,28.0667,284000.0
2009-10-28 13:10:00,41.82,41.94,41.81,41.92,262900.0,28.0734,28.154,28.0667,28.1406,262900.0
2009-10-28 13:15:00,41.93,41.98,41.85,41.88,429900.0,28.1473,28.1809,28.0936,28.1137,429900.0
2009-10-28 13:20:00,41.87,41.88,41.82,41.87,191000.0,28.107,28.1137,28.0734,28.107,191000.0
2009-10-28 13:25:00,41.86,41.95,41.86,41.89,207800.0,28.1003,28.1607,28.1003,28.1204,207800.0
2009-10-28 13:30:00,41.89,41.93,41.88,41.92,101000.0,28.1204,28.1473,28.1137,28.1406,101000.0
2009-10-28 13:35:00,41.93,41.93,41.86,41.92,186100.0,28.1473,28.1473,28.1003,28.1406,186100.0
2009-10-28 13:40:00,41.92,41.97,41.91,41.93,270600.0,28.1406,28.1741,28.1339,28.1473,270600.0
2009-10-28 13:45:00,41.93,41.95,41.9,41.91,257400.0,28.1473,28.1607,28.1271,28.1339,257400.0
2009-10-28 13:50:00,41.92,41.94,41.83,41.92,139500.0,28.1406,28.154,28.0802,28.1406,139500.0
2009-10-28 13:55:00,41.93,41.96,41.85,41.85,199100.0,28.1473,28.1674,28.0936,28.0936,199100.0
2009-10-28 14:00:00,41.85,41.94,41.8,41.93,243500.0,28.0936,28.154,28.06,28.1473,243500.0
2009-10-28 14:05:00,41.93,41.94,41.89,41.93,192100.0,28.1473,28.154,28.1204,28.1473,192100.0
2009-10-28 14:10:00,41.93,41.96,41.87,41.88,94200.0,28.1473,28.1674,28.107,28.1137,94200.0
2009-10-28 14:15:00,41.88,41.92,41.79,41.81,221000.0,28.1137,28.1406,28.0533,28.0667,221000.0
2009-10-28 14:20:00,41.8,41.84,41.78,41.84,322000.0,28.06,28.0869,28.0466,28.0869,322000.0
2009-10-28 14:25:00,41.83,41.86,41.79,41.79,118300.0,28.0802,28.1003,28.0533,28.0533,118300.0
2009-10-28 14:30:00,41.79,41.83,41.77,41.81,184200.0,28.0533,28.0802,28.0399,28.0667,184200.0
2009-10-28 14:35:00,41.82,41.82,41.73,41.73,166700.0,28.0734,28.0734,28.013,28.013,166700.0
2009-10-28 14:40:00,41.74,41.82,41.73,41.76,214300.0,28.0197,28.0734,28.013,28.0332,214300.0
2009-10-28 14:45:00,41.76,41.79,41.69,41.79,270800.0,28.0332,28.0533,27.9862,28.0533,270800.0
2009-10-28 14:50:00,41.79,41.83,41.74,41.74,224000.0,28.0533,28.0802,28.0197,28.0197,224000.0
2009-10-28 14:55:00,41.74,41.83,41.73,41.78,221500.0,28.0197,28.0802,28.013,28.0466,221500.0
2009-10-28 15:00:00,41.78,41.8,41.71,41.77,200500.0,28.0466,28.06,27.9996,28.0399,200500.0
2009-10-28 15:05:00,41.77,41.82,41.76,41.81,252500.0,28.0399,28.0734,28.0332,28.0667,252500.0
2009-10-28 15:10:00,41.8,41.85,41.75,41.77,266400.0,28.06,28.0936,28.0265,28.0399,266400.0
2009-10-28 15:15:00,41.77,41.82,41.77,41.81,300400.0,28.0399,28.0734,28.0399,28.0667,300400.0
2009-10-28 15:20:00,41.81,41.86,41.75,41.75,226400.0,28.0667,28.1003,28.0265,28.0265,226400.0
2009-10-28 15:25:00,41.75,41.78,41.69,41.76,319800.0,28.0265,28.0466,27.9862,28.0332,319800.0
2009-10-28 15:30:00,41.76,41.81,41.69,41.71,272600.0,28.0332,28.0667,27.9862,27.9996,272600.0
2009-10-28 15:35:00,41.71,41.74,41.62,41.62,392900.0,27.9996,28.0197,27.9392,27.9392,392900.0
2009-10-28 15:40:00,41.62,41.71,41.59,41.7,365300.0,27.9392,27.9996,27.919,27.9929,365300.0
2009-10-28 15:45:00,41.71,41.77,41.7,41.77,372500.0,27.9996,28.0399,27.9929,28.0399,372500.0
2009-10-28 15:50:00,41.76,41.76,41.7,41.71,743300.0,28.0332,28.0332,27.9929,27.9996,743300.0
2009-10-28 15:55:00,41.71,41.76,41.64,41.65,954800.0,27.9996,28.0332,27.9526,27.9593,954800.0
2009-10-29 09:30:00,42.01,42.34,41.87,42.17,473300.0,28.201,28.4225,28.107,28.3084,473300.0
2009-10-29 09:35:00,42.17,42.35,42.11,42.3,419700.0,28.3084,28.4292,28.2681,28.3957,419700.0
2009-10-29 09:40:00,42.31,42.31,42.1,42.11,378900.0,28.4024,28.4024,28.2614,28.2681,378900.0
2009-10-29 09:45:00,42.1,42.15,42.02,42.05,455200.0,28.2614,28.295,28.2077,28.2278,455200.0
2009-10-29 09:50:00,42.06,42.19,42.05,42.13,376400.0,28.2346,28.3218,28.2278,28.2815,376400.0
2009-10-29 09:55:00,42.13,42.31,42.12,42.3,336500.0,28.2815,28.4024,28.2748,28.3957,336500.0
2009-10-29 10:00:00,42.29,42.35,42.26,42.28,519900.0,28.389,28.4292,28.3688,28.3822,519900.0
2009-10-29 10:05:00,42.27,42.31,42.22,42.23,416700.0,28.3755,28.4024,28.342,28.3487,416700.0
2009-10-29 10:10:00,42.23,42.23,42.2,42.21,239200.0,28.3487,28.3487,28.3285,28.3352,239200.0
2009-10-29 10:15:00,42.21,42.25,42.17,42.21,236500.0,28.3352,28.3621,28.3084,28.3352,236500.0
2009-10-29 10:20:00,42.2,42.29,42.18,42.19,358800.0,28.3285,28.389,28.3151,28.3218,358800.0
2009-10-29 10:25:00,42.2,42.25,42.18,42.2,252500.0,28.3285,28.3621,28.3151,28.3285,252500.0
2009-10-29 10:30:00,42.2,42.21,42.14,42.16,278600.0,28.3285,28.3352,28.2883,28.3017,278600.0
2009-10-29 10:35:00,42.15,42.17,42.09,42.11,291000.0,28.295,28.3084,28.2547,28.2681,291000.0
2009-10-29 10:40:00,42.11,42.12,42.02,42.05,217000.0,28.2681,28.2748,28.2077,28.2278,217000.0
2009-10-29 10:45:00,42.05,42.11,42.04,42.11,205600.0,28.2278,28.2681,28.2211,28.2681,205600.0
2009-10-29 10:50:00,42.11,42.18,42.06,42.09,327500.0,28.2681,28.3151,28.2346,28.2547,327500.0
2009-10-29 10:55:00,42.09,42.15,42.09,42.14,171300.0,28.2547,28.295,28.2547,28.2883,171300.0
2009-10-29 11:00:00,42.14,42.21,42.12,42.18,161700.0,28.2883,28.3352,28.2748,28.3151,161700.0
2009-10-29 11:05:00,42.18,42.21,42.12,42.12,195200.0,28.3151,28.3352,28.2748,28.2748,195200.0
2009-10-29 11:10:00,42.13,42.16,42.1,42.14,226000.0,28.2815,28.3017,28.2614,28.2883,226000.0
2009-10-29 11:15:00,42.14,42.19,42.09,42.12,296000.0,28.2883,28.3218,28.2547,28.2748,296000.0
2009-10-29 11:20:00,42.13,42.24,42.12,42.23,158900.0,28.2815,28.3554,28.2748,28.3487,158900.0
2009-10-29 11:25:00,42.23,42.26,42.17,42.23,126000.0,28.3487,28.3688,28.3084,28.3487,126000.0
2009-10-29 11:30:00,42.24,42.3,42.23,42.26,215700.0,28.3554,28.3957,28.3487,28.3688,215700.0
2009-10-29 11:35:00,42.27,42.28,42.14,42.15,183000.0,28.3755,28.3822,28.2883,28.295,183000.0
2009-10-29 11:40:00,42.16,42.17,42.11,42.14,217000.0,28.3017,28.3084,28.2681,28.2883,217000.0
2009-10-29 11:45:00,42.13,42.21,42.1,42.2,155300.0,28.2815,28.3352,28.2614,28.3285,155300.0
2009-10-29 11:50:00,42.2,42.21,42.11,42.13,203600.0,28.3285,28.3352,28.2681,28.2815,203600.0
2009-10-29 11:55:00,42.13,42.2,42.1,42.19,130300.0,28.2815,28.3285,28.2614,28.3218,130300.0
2009-10-29 12:00:00,42.19,42.2,42.11,42.11,96300.0,28.3218,28.3285,28.2681,28.2681,96300.0
2009-10-29 12:05:00,42.11,42.15,42.09,42.13,141300.0,28.2681,28.295,28.2547,28.2815,141300.0
2009-10-29 12:10:00,42.14,42.18,42.12,42.17,136400.0,28.2883,28.3151,28.2748,28.3084,136400.0
2009-10-29 12:15:00,42.18,42.2,42.15,42.19,170900.0,28.3151,28.3285,28.295,28.3218,170900.0
2009-10-29 12:20:00,42.19,42.21,42.15,42.15,181000.0,28.3218,28.3352,28.295,28.295,181000.0
2009-10-29 12:25:00,42.16,42.2,42.15,42.17,108900.0,28.3017,28.3285,28.295,28.3084,108900.0
2009-10-29 12:30:00,42.17,42.2,42.15,42.19,121500.0,28.3084,28.3285,28.295,28.3218,121500.0
2009-10-29 12:35:00,42.19,42.3,42.19,42.21,270900.0,28.3218,28.3957,28.3218,28.3352,270900.0
2009-10-29 12:40:00,42.21,42.28,42.2,42.27,123100.0,28.3352,28.3822,28.3285,28.3755,123100.0
2009-10-29 12:45:00,42.27,42.29,42.24,42.26,187700.0,28.3755,28.389,28.3554,28.3688,187700.0
2009-10-29 12:50:00,42.26,42.26,42.19,42.21,150000.0,28.3688,28.3688,28.3218,28.3352,150000.0
2009-10-29 12:55:00,42.21,42.29,42.2,42.24,186600.0,28.3352,28.389,28.3285,28.3554,186600.0
2009-10-29 13:00:00,42.24,42.24,42.16,42.2,122600.0,28.3554,28.3554,28.3017,28.3285,122600.0
2009-10-29 13:05:00,42.2,42.22,42.15,42.16,136900.0,28.3285,28.342,28.295,28.3017,136900.0
2009-10-29 13:10:00,42.15,42.17,42.06,42.11,130300.0,28.295,28.3084,28.2346,28.2681,130300.0
2009-10-29 13:15:00,42.11,42.21,42.11,42.17,187500.0,28.2681,28.3352,28.2681,28.3084,187500.0
2009-10-29 13:20:00,42.17,42.26,42.15,42.22,176100.0,28.3084,28.3688,28.295,28.342,176100.0
2009-10-29 13:25:00,42.22,42.22,42.14,42.17,100700.0,28.342,28.342,28.2883,28.3084,100700.0
2009-10-29 13:30:00,42.17,42.23,42.16,42.2,124800.0,28.3084,28.3487,28.3017,28.3285,124800.0
2009-10-29 13:35:00,42.2,42.26,42.2,42.25,189000.0,28.3285,28.3688,28.3285,28.3621,189000.0
2009-10-29 13:40:00,42.26,42.32,42.25,42.28,157500.0,28.3688,28.4091,28.3621,28.3822,157500.0
2009-10-29 13:45:00,42.28,42.31,42.21,42.24,140000.0,28.3822,28.4024,28.3352,28.3554,140000.0
2009-10-29 13:50:00,42.24,42.33,42.23,42.3,210300.0,28.3554,28.4158,28.3487,28.3957,210300.0
2009-10-29 13:55:00,42.3,42.36,42.29,42.36,306400.0,28.3957,28.4359,28.389,28.4359,306400.0
2009-10-29 14:00:00,42.36,42.42,42.35,42.42,371800.0,28.4359,28.4762,28.4292,28.4762,371800.0
2009-10-29 14:05:00,42.42,42.44,42.31,42.34,167900.0,28.4762,28.4896,28.4024,28.4225,167900.0
2009-10-29 14:10:00,42.34,42.35,42.31,42.33,89000.0,28.4225,28.4292,28.4024,28.4158,89000.0
2009-10-29 14:15:00,42.33,42.38,42.3,42.32,159200.0,28.4158,28.4494,28.3957,28.4091,159200.0
2009-10-29 14:20:00,42.32,42.35,42.3,42.35,160800.0,28.4091,28.4292,28.3957,28.4292,160800.0
2009-10-29 14:25:00,42.34,42.43,42.34,42.42,142600.0,28.4225,28.4829,28.4225,28.4762,142600.0
2009-10-29 14:30:00,42.42,42.5,42.4,42.48,313800.0,28.4762,28.5299,28.4628,28.5165,313800.0
2009-10-29 14:35:00,42.49,42.5,42.41,42.44,276600.0,28.5232,28.5299,28.4695,28.4896,276600.0
2009-10-29 14:40:00,42.42,42.54,42.42,42.51,241800.0,28.4762,28.5568,28.4762,28.5366,241800.0
2009-10-29 14:45:00,42.51,42.55,42.49,42.54,230900.0,28.5366,28.5635,28.5232,28.5568,230900.0
2009-10-29 14:50:00,42.53,42.55,42.49,42.49,258500.0,28.5501,28.5635,28.5232,28.5232,258500.0
2009-10-29 14:55:00,42.49,42.51,42.44,42.45,142900.0,28.5232,28.5366,28.4896,28.4964,142900.0
2009-10-29 15:00:00,42.45,42.45,42.39,42.41,188000.0,28.4964,28.4964,28.4561,28.4695,188000.0
2009-10-29 15:05:00,42.42,42.51,42.41,42.42,340500.0,28.4762,28.5366,28.4695,28.4762,340500.0
2009-10-29 15:10:00,42.42,42.45,42.4,42.44,203600.0,28.4762,28.4964,28.4628,28.4896,203600.0
2009-10-29 15:15:00,42.43,42.44,42.34,42.35,172700.0,28.4829,28.4896,28.4225,28.4292,172700.0
2009-10-29 15:20:00,42.35,42.41,42.33,42.35,156700.0,28.4292,28.4695,28.4158,28.4292,156700.0
2009-10-29 15:25:00,42.34,42.39,42.26,42.27,423700.0,28.4225,28.4561,28.3688,28.3755,423700.0
2009-10-29 15:30:00,42.28,42.29,42.22,42.25,231700.0,28.3822,28.389,28.342,28.3621,231700.0
2009-10-29 15:35:00,42.24,42.26,42.18,42.21,349900.0,28.3554,28.3688,28.3151,28.3352,349900.0
2009-10-29 15:40:00,42.2,42.24,42.15,42.18,389500.0,28.3285,28.3554,28.295,28.3151,389500.0
2009-10-29 15:45:00,42.18,42.19,42.1,42.15,458500.0,28.3151,28.3218,28.2614,28.295,458500.0
2009-10-29 15:50:00,42.15,42.26,42.14,42.24,533900.0,28.295,28.3688,28.2883,28.3554,533900.0
2009-10-29 15:55:00,42.24,42.32,42.22,42.27,1068900.0,28.3554,28.4091,28.342,28.3755,1068900.0
2009-10-30 09:30:00,42.64,42.71,42.46,42.55,580200.0,28.6239,28.6709,28.5031,28.5635,580200.0
2009-10-30 09:35:00,42.55,42.69,42.51,42.68,326600.0,28.5635,28.6575,28.5366,28.6508,326600.0
2009-10-30 09:40:00,42.68,42.8,42.43,42.65,708500.0,28.6508,28.7313,28.4829,28.6306,708500.0
2009-10-30 09:45:00,42.65,42.79,42.62,42.73,468000.0,28.6306,28.7246,28.6105,28.6843,468000.0
2009-10-30 09:50:00,42.73,42.76,42.59,42.69,455200.0,28.6843,28.7045,28.5903,28.6575,455200.0
2009-10-30 09:55:00,42.7,42.89,42.67,42.82,248300.0,28.6642,28.7917,28.644,28.7447,248300.0
2009-10-30 10:00:00,42.81,43.04,42.81,42.99,520600.0,28.738,28.8924,28.738,28.8589,520600.0
2009-10-30 10:05:00,42.99,43.08,42.89,42.91,292200.0,28.8589,28.9193,28.7917,28.8052,292200.0
2009-10-30 10:10:00,42.9,42.94,42.74,42.84,193000.0,28.7984,28.8253,28.691,28.7582,193000.0
2009-10-30 10:15:00,42.85,42.88,42.74,42.77,230900.0,28.7649,28.785,28.691,28.7112,230900.0
2009-10-30 10:20:00,42.78,42.83,42.71,42.75,209400.0,28.7179,28.7514,28.6709,28.6977,209400.0
2009-10-30 10:25:00,42.76,42.84,42.7,42.7,203400.0,28.7045,28.7582,28.6642,28.6642,203400.0
2009-10-30 10:30:00,42.7,42.72,42.6,42.61,175900.0,28.6642,28.6776,28.5971,28.6038,175900.0
2009-10-30 10:35:00,42.62,42.7,42.55,42.69,245500.0,28.6105,28.6642,28.5635,28.6575,245500.0
2009-10-30 10:40:00,42.68,42.69,42.58,42.63,193200.0,28.6508,28.6575,28.5836,28.6172,193200.0
2009-10-30 10:45:00,42.62,42.74,42.61,42.71,205000.0,28.6105,28.691,28.6038,28.6709,205000.0
2009-10-30 10:50:00,42.71,42.73,42.61,42.69,182500.0,28.6709,28.6843,28.6038,28.6575,182500.0
2009-10-30 10:55:00,42.69,42.73,42.65,42.7,96500.0,28.6575,28.6843,28.6306,28.6642,96500.0
2009-10-30 11:00:00,42.7,42.72,42.67,42.67,168500.0,28.6642,28.6776,28.644,28.644,168500.0
2009-10-30 11:05:00,42.66,42.67,42.52,42.54,250300.0,28.6373,28.644,28.5433,28.5568,250300.0
2009-10-30 11:10:00,42.55,42.58,42.47,42.49,115000.0,28.5635,28.5836,28.5098,28.5232,115000.0
2009-10-30 11:15:00,42.49,42.57,42.46,42.53,188900.0,28.5232,28.5769,28.5031,28.5501,188900.0
2009-10-30 11:20:00,42.53,42.56,42.41,42.43,166300.0,28.5501,28.5702,28.4695,28.4829,166300.0
2009-10-30 11:25:00,42.44,42.46,42.4,42.43,230700.0,28.4896,28.5031,28.4628,28.4829,230700.0
2009-10-30 11:30:00,42.42,42.45,42.34,42.39,223000.0,28.4762,28.4964,28.4225,28.4561,223000.0
2009-10-30 11:35:00,42.39,42.4,42.21,42.34,232900.0,28.4561,28.4628,28.3352,28.4225,232900.0
2009-10-30 11:40:00,42.33,42.35,42.22,42.31,111500.0,28.4158,28.4292,28.342,28.4024,111500.0
2009-10-30 11:45:00,42.31,42.31,42.1,42.12,391500.0,28.4024,28.4024,28.2614,28.2748,391500.0
2009-10-30 11:50:00,42.12,42.12,41.89,42.01,558200.0,28.2748,28.2748,28.1204,28.201,558200.0
2009-10-30 11:55:00,42.01,42.06,41.86,42.01,304600.0,28.201,28.2346,28.1003,28.201,304600.0
2009-10-30 12:00:00,42.01,42.01,41.89,41.89,123500.0,28.201,28.201,28.1204,28.1204,123500.0
2009-10-30 12:05:00,41.9,41.97,41.84,41.92,398500.0,28.1271,28.1741,28.0869,28.1406,398500.0
2009-10-30 12:10:00,41.92,41.96,41.77,41.79,217100.0,28.1406,28.1674,28.0399,28.0533,217100.0
2009-10-30 12:15:00,41.78,41.79,41.7,41.75,211300.0,28.0466,28.0533,27.9929,28.0265,211300.0
2009-10-30 12:20:00,41.75,41.82,41.75,41.77,142700.0,28.0265,28.0734,28.0265,28.0399,142700.0
2009-10-30 12:25:00,41.77,41.78,41.54,41.64,394600.0,28.0399,28.0466,27.8855,27.9526,394600.0
2009-10-30 12:30:00,41.64,41.72,41.57,41.67,182800.0,27.9526,28.0063,27.9056,27.9728,182800.0
2009-10-30 12:35:00,41.66,41.81,41.63,41.78,173100.0,27.966,28.0667,27.9459,28.0466,173100.0
2009-10-30 12:40:00,41.78,41.8,41.73,41.74,87800.0,28.0466,28.06,28.013,28.0197,87800.0
2009-10-30 12:45:00,41.75,41.75,41.41,41.52,301900.0,28.0265,28.0265,27.7982,27.8721,301900.0
2009-10-30 12:50:00,41.52,41.58,41.44,41.55,180700.0,27.8721,27.9123,27.8184,27.8922,180700.0
2009-10-30 12:55:00,41.55,41.61,41.5,41.51,123300.0,27.8922,27.9325,27.8586,27.8653,123300.0
2009-10-30 13:00:00,41.51,41.58,41.5,41.55,94100.0,27.8653,27.9123,27.8586,27.8922,94100.0
2009-10-30 13:05:00,41.55,41.66,41.54,41.6,162400.0,27.8922,27.966,27.8855,27.9258,162400.0
2009-10-30 13:10:00,41.6,41.73,41.59,41.68,108200.0,27.9258,28.013,27.919,27.9795,108200.0
2009-10-30 13:15:00,41.67,41.73,41.65,41.69,84800.0,27.9728,28.013,27.9593,27.9862,84800.0
2009-10-30 13:20:00,41.69,41.69,41.57,41.6,282700.0,27.9862,27.9862,27.9056,27.9258,282700.0
2009-10-30 13:25:00,41.6,41.61,41.55,41.6,126900.0,27.9258,27.9325,27.8922,27.9258,126900.0
2009-10-30 13:30:00,41.61,41.62,41.38,41.41,320800.0,27.9325,27.9392,27.7781,27.7982,320800.0
2009-10-30 13:35:00,41.42,41.59,41.42,41.59,81800.0,27.8049,27.919,27.8049,27.919,81800.0
2009-10-30 13:40:00,41.58,41.71,41.58,41.65,158100.0,27.9123,27.9996,27.9123,27.9593,158100.0
2009-10-30 13:45:00,41.65,41.71,41.63,41.69,104600.0,27.9593,27.9996,27.9459,27.9862,104600.0
2009-10-30 13:50:00,41.69,41.7,41.56,41.57,76000.0,27.9862,27.9929,27.8989,27.9056,76000.0
2009-10-30 13:55:00,41.57,41.67,41.57,41.57,105400.0,27.9056,27.9728,27.9056,27.9056,105400.0
2009-10-30 14:00:00,41.58,41.63,41.57,41.62,66800.0,27.9123,27.9459,27.9056,27.9392,66800.0
2009-10-30 14:05:00,41.62,41.71,41.62,41.69,311900.0,27.9392,27.9996,27.9392,27.9862,311900.0
2009-10-30 14:10:00,41.69,41.74,41.67,41.67,162000.0,27.9862,28.0197,27.9728,27.9728,162000.0
2009-10-30 14:15:00,41.67,41.68,41.54,41.63,162500.0,27.9728,27.9795,27.8855,27.9459,162500.0
2009-10-30 14:20:00,41.62,41.68,41.53,41.53,156200.0,27.9392,27.9795,27.8788,27.8788,156200.0
2009-10-30 14:25:00,41.53,41.63,41.53,41.63,105100.0,27.8788,27.9459,27.8788,27.9459,105100.0
2009-10-30 14:30:00,41.62,41.62,41.5,41.53,114100.0,27.9392,27.9392,27.8586,27.8788,114100.0
2009-10-30 14:35:00,41.54,41.6,41.47,41.54,206800.0,27.8855,27.9258,27.8385,27.8855,206800.0
2009-10-30 14:40:00,41.54,41.62,41.52,41.55,92500.0,27.8855,27.9392,27.8721,27.8922,92500.0
2009-10-30 14:45:00,41.55,41.62,41.47,41.53,184800.0,27.8922,27.9392,27.8385,27.8788,184800.0
2009-10-30 14:50:00,41.52,41.6,41.49,41.58,93100.0,27.8721,27.9258,27.8519,27.9123,93100.0
2009-10-30 14:55:00,41.58,41.62,41.53,41.53,93700.0,27.9123,27.9392,27.8788,27.8788,93700.0
2009-10-30 15:00:00,41.53,41.53,41.41,41.46,163100.0,27.8788,27.8788,27.7982,27.8318,163100.0
2009-10-30 15:05:00,41.46,41.46,41.32,41.41,336500.0,27.8318,27.8318,27.7378,27.7982,336500.0
2009-10-30 15:10:00,41.4,41.56,41.39,41.51,272800.0,27.7915,27.8989,27.7848,27.8653,272800.0
2009-10-30 15:15:00,41.51,41.52,41.42,41.42,431900.0,27.8653,27.8721,27.8049,27.8049,431900.0
2009-10-30 15:20:00,41.42,41.54,41.42,41.49,179400.0,27.8049,27.8855,27.8049,27.8519,179400.0
2009-10-30 15:25:00,41.49,41.5,41.36,41.46,278200.0,27.8519,27.8586,27.7646,27.8318,278200.0
2009-10-30 15:30:00,41.46,41.64,41.45,41.61,386500.0,27.8318,27.9526,27.8251,27.9325,386500.0
2009-10-30 15:35:00,41.61,41.65,41.59,41.63,397600.0,27.9325,27.9593,27.919,27.9459,397600.0
2009-10-30 15:40:00,41.63,41.71,41.59,41.6,305300.0,27.9459,27.9996,27.919,27.9258,305300.0
2009-10-30 15:45:00,41.61,41.7,41.57,41.65,405100.0,27.9325,27.9929,27.9056,27.9593,405100.0
2009-10-30 15:50:00,41.66,41.66,41.43,41.54,613400.0,27.966,27.966,27.8116,27.8855,613400.0
2009-10-30 15:55:00,41.54,41.54,41.32,41.33,1003700.0,27.8855,27.8855,27.7378,27.7445,1003700.0
2009-11-02 09:30:00,41.34,41.75,41.33,41.36,403400.0,27.7512,28.0265,27.7445,27.7646,403400.0
2009-11-02 09:35:00,41.37,41.38,41.08,41.12,280800.0,27.7714,27.7781,27.5767,27.6035,280800.0
2009-11-02 09:40:00,41.13,41.3,41.1,41.19,182500.0,27.6103,27.7244,27.5901,27.6505,182500.0
2009-11-02 09:45:00,41.2,41.32,41.12,41.26,262800.0,27.6572,27.7378,27.6035,27.6975,262800.0
2009-11-02 09:50:00,41.26,41.55,41.25,41.51,284700.0,27.6975,27.8922,27.6908,27.8653,284700.0
2009-11-02 09:55:00,41.51,41.63,41.46,41.53,214200.0,27.8653,27.9459,27.8318,27.8788,214200.0
2009-11-02 10:00:00,41.52,41.76,41.46,41.68,447900.0,27.8721,28.0332,27.8318,27.9795,447900.0
2009-11-02 10:05:00,41.68,41.71,41.49,41.57,318800.0,27.9795,27.9996,27.8519,27.9056,318800.0
2009-11-02 10:10:00,41.57,41.62,41.45,41.56,234300.0,27.9056,27.9392,27.8251,27.8989,234300.0
2009-11-02 10:15:00,41.56,41.84,41.53,41.78,245800.0,27.8989,28.0869,27.8788,28.0466,245800.0
2009-11-02 10:20:00,41.78,41.93,41.68,41.87,336300.0,28.0466,28.1473,27.9795,28.107,336300.0
2009-11-02 10:25:00,41.85,42.0,41.85,41.91,191000.0,28.0936,28.1943,28.0936,28.1339,191000.0
2009-11-02 10:30:00,41.91,41.99,41.77,41.83,186200.0,28.1339,28.1876,28.0399,28.0802,186200.0
2009-11-02 10:35:00,41.83,42.0,41.81,41.98,161500.0,28.0802,28.1943,28.0667,28.1809,161500.0
2009-11-02 10:40:00,41.98,41.98,41.78,41.79,168800.0,28.1809,28.1809,28.0466,28.0533,168800.0
2009-11-02 10:45:00,41.8,41.88,41.75,41.84,180100.0,28.06,28.1137,28.0265,28.0869,180100.0
2009-11-02 10:50:00,41.84,41.86,41.63,41.66,214400.0,28.0869,28.1003,27.9459,27.966,214400.0
2009-11-02 10:55:00,41.65,41.76,41.58,41.64,202800.0,27.9593,28.0332,27.9123,27.9526,202800.0
2009-11-02 11:00:00,41.64,41.76,41.58,41.71,174600.0,27.9526,28.0332,27.9123,27.9996,174600.0
2009-11-02 11:05:00,41.71,41.81,41.65,41.8,155700.0,27.9996,28.0667,27.9593,28.06,155700.0
2009-11-02 11:10:00,41.79,41.89,41.67,41.83,173900.0,28.0533,28.1204,27.9728,28.0802,173900.0
2009-11-02 11:15:00,41.84,41.89,41.77,41.83,58900.0,28.0869,28.1204,28.0399,28.0802,58900.0
2009-11-02 11:20:00,41.83,41.92,41.8,41.81,139900.0,28.0802,28.1406,28.06,28.0667,139900.0
2009-11-02 11:25:00,41.8,41.83,41.7,41.78,128600.0,28.06,28.0802,27.9929,28.0466,128600.0
2009-11-02 11:30:00,41.78,41.81,41.71,41.81,53200.0,28.0466,28.0667,27.9996,28.0667,53200.0
2009-11-02 11:35:00,41.81,41.87,41.73,41.77,109800.0,28.0667,28.107,28.013,28.0399,109800.0
2009-11-02 11:40:00,41.77,41.86,41.73,41.86,62400.0,28.0399,28.1003,28.013,28.1003,62400.0
2009-11-02 11:45:00,41.86,41.88,41.79,41.85,55700.0,28.1003,28.1137,28.0533,28.0936,55700.0
2009-11-02 11:50:00,41.84,41.85,41.72,41.77,79200.0,28.0869,28.0936,28.0063,28.0399,79200.0
2009-11-02 11:55:00,41.77,41.89,41.74,41.81,98200.0,28.0399,28.1204,28.0197,28.0667,98200.0
2009-11-02 12:00:00,41.8,41.85,41.76,41.77,82700.0,28.06,28.0936,28.0332,28.0399,82700.0
2009-11-02 12:05:00,41.75,41.8,41.72,41.79,115100.0,28.0265,28.06,28.0063,28.0533,115100.0
2009-11-02 12:10:00,41.78,41.84,41.76,41.77,126200.0,28.0466,28.0869,28.0332,28.0399,126200.0
2009-11-02 12:15:00,41.77,41.8,41.68,41.78,136600.0,28.0399,28.06,27.9795,28.0466,136600.0
2009-11-02 12:20:00,41.78,41.82,41.73,41.8,87500.0,28.0466,28.0734,28.013,28.06,87500.0
2009-11-02 12:25:00,41.79,41.81,41.76,41.81,67600.0,28.0533,28.0667,28.0332,28.0667,67600.0
2009-11-02 12:30:00,41.8,41.81,41.65,41.7,91300.0,28.06,28.0667,27.9593,27.9929,91300.0
2009-11-02 12:35:00,41.69,41.72,41.63,41.67,88300.0,27.9862,28.0063,27.9459,27.9728,88300.0
2009-11-02 12:40:00,41.66,41.67,41.49,41.54,205600.0,27.966,27.9728,27.8519,27.8855,205600.0
2009-11-02 12:45:00,41.53,41.55,41.46,41.51,123900.0,27.8788,27.8922,27.8318,27.8653,123900.0
2009-11-02 12:50:00,41.52,41.53,41.23,41.35,315400.0,27.8721,27.8788,27.6774,27.7579,315400.0
2009-11-02 12:55:00,41.34,41.51,41.34,41.35,217800.0,27.7512,27.8653,27.7512,27.7579,217800.0
2009-11-02 13:00:00,41.34,41.52,41.29,41.5,138700.0,27.7512,27.8721,27.7177,27.8586,138700.0
2009-11-02 13:05:00,41.51,41.55,41.47,41.51,127800.0,27.8653,27.8922,27.8385,27.8653,127800.0
2009-11-02 13:10:00,41.52,41.53,41.38,41.38,104100.0,27.8721,27.8788,27.7781,27.7781,104100.0
2009-11-02 13:15:00,41.39,41.44,41.26,41.42,241200.0,27.7848,27.8184,27.6975,27.8049,241200.0
2009-11-02 13:20:00,41.42,41.64,41.39,41.63,171400.0,27.8049,27.9526,27.7848,27.9459,171400.0
2009-11-02 13:25:00,41.63,41.67,41.61,41.65,94400.0,27.9459,27.9728,27.9325,27.9593,94400.0
2009-11-02 13:30:00,41.65,41.65,41.54,41.57,123100.0,27.9593,27.9593,27.8855,27.9056,123100.0
2009-11-02 13:35:00,41.56,41.59,41.49,41.57,101000.0,27.8989,27.919,27.8519,27.9056,101000.0
2009-11-02 13:40:00,41.57,41.64,41.53,41.63,70600.0,27.9056,27.9526,27.8788,27.9459,70600.0
2009-11-02 13:45:00,41.63,41.65,41.54,41.58,92100.0,27.9459,27.9593,27.8855,27.9123,92100.0
2009-11-02 13:50:00,41.57,41.57,41.44,41.52,124700.0,27.9056,27.9056,27.8184,27.8721,124700.0
2009-11-02 13:55:00,41.53,41.55,41.45,41.46,162700.0,27.8788,27.8922,27.8251,27.8318,162700.0
2009-11-02 14:00:00,41.46,41.48,41.29,41.32,285200.0,27.8318,27.8452,27.7177,27.7378,285200.0
2009-11-02 14:05:00,41.32,41.36,41.27,41.34,175700.0,27.7378,27.7646,27.7042,27.7512,175700.0
2009-11-02 14:10:00,41.35,41.48,41.33,41.41,100800.0,27.7579,27.8452,27.7445,27.7982,100800.0
2009-11-02 14:15:00,41.41,41.46,41.32,41.36,168000.0,27.7982,27.8318,27.7378,27.7646,168000.0
2009-11-02 14:20:00,41.36,41.57,41.35,41.51,240400.0,27.7646,27.9056,27.7579,27.8653,240400.0
2009-11-02 14:25:00,41.51,41.59,41.48,41.56,81200.0,27.8653,27.919,27.8452,27.8989,81200.0
2009-11-02 14:30:00,41.57,41.57,41.47,41.55,138100.0,27.9056,27.9056,27.8385,27.8922,138100.0
2009-11-02 14:35:00,41.55,41.59,41.48,41.53,166500.0,27.8922,27.919,27.8452,27.8788,166500.0
2009-11-02 14:40:00,41.54,41.63,41.54,41.61,145000.0,27.8855,27.9459,27.8855,27.9325,145000.0
2009-11-02 14:45:00,41.61,41.68,41.61,41.66,221000.0,27.9325,27.9795,27.9325,27.966,221000.0
2009-11-02 14:50:00,41.65,41.72,41.62,41.68,113600.0,27.9593,28.0063,27.9392,27.9795,113600.0
2009-11-02 14:55:00,41.68,41.68,41.54,41.64,199100.0,27.9795,27.9795,27.8855,27.9526,199100.0
2009-11-02 15:00:00,41.64,41.69,41.61,41.65,125000.0,27.9526,27.9862,27.9325,27.9593,125000.0
2009-11-02 15:05:00,41.65,41.69,41.51,41.54,149100.0,27.9593,27.9862,27.8653,27.8855,149100.0
2009-11-02 15:10:00,41.53,41.61,41.52,41.54,128700.0,27.8788,27.9325,27.8721,27.8855,128700.0
2009-11-02 15:15:00,41.54,41.56,41.42,41.49,138600.0,27.8855,27.8989,27.8049,27.8519,138600.0
2009-11-02 15:20:00,41.48,41.55,41.47,41.53,155900.0,27.8452,27.8922,27.8385,27.8788,155900.0
2009-11-02 15:25:00,41.53,41.61,41.47,41.58,151600.0,27.8788,27.9325,27.8385,27.9123,151600.0
2009-11-02 15:30:00,41.58,41.74,41.56,41.74,316400.0,27.9123,28.0197,27.8989,28.0197,316400.0
2009-11-02 15:35:00,41.74,41.83,41.73,41.82,404800.0,28.0197,28.0802,28.013,28.0734,404800.0
2009-11-02 15:40:00,41.81,41.88,41.8,41.81,245600.0,28.0667,28.1137,28.06,28.0667,245600.0
2009-11-02 15:45:00,41.8,41.81,41.67,41.69,291600.0,28.06,28.0667,27.9728,27.9862,291600.0
2009-11-02 15:50:00,41.69,41.76,41.69,41.74,274300.0,27.9862,28.0332,27.9862,28.0197,274300.0
2009-11-02 15:55:00,41.74,41.86,41.73,41.83,469800.0,28.0197,28.1003,28.013,28.0802,469800.0
2009-11-03 09:30:00,41.84,41.87,41.49,41.66,351000.0,28.0869,28.107,27.8519,27.966,351000.0
2009-11-03 09:35:00,41.66,41.72,41.54,41.63,230000.0,27.966,28.0063,27.8855,27.9459,230000.0
2009-11-03 09:40:00,41.63,41.77,41.6,41.69,202800.0,27.9459,28.0399,27.9258,27.9862,202800.0
2009-11-03 09:45:00,41.69,41.86,41.68,41.73,297300.0,27.9862,28.1003,27.9795,28.013,297300.0
2009-11-03 09:50:00,41.73,41.79,41.55,41.64,250100.0,28.013,28.0533,27.8922,27.9526,250100.0
2009-11-03 09:55:00,41.64,41.74,41.62,41.66,164300.0,27.9526,28.0197,27.9392,27.966,164300.0
2009-11-03 10:00:00,41.67,41.75,41.57,41.74,502800.0,27.9728,28.0265,27.9056,28.0197,502800.0
2009-11-03 10:05:00,41.75,41.76,41.68,41.71,212500.0,28.0265,28.0332,27.9795,27.9996,212500.0
2009-11-03 10:10:00,41.72,41.72,41.57,41.66,299200.0,28.0063,28.0063,27.9056,27.966,299200.0
2009-11-03 10:15:00,41.66,41.75,41.65,41.74,222100.0,27.966,28.0265,27.9593,28.0197,222100.0
2009-11-03 10:20:00,41.75,41.75,41.69,41.72,115800.0,28.0265,28.0265,27.9862,28.0063,115800.0
2009-11-03 10:25:00,41.72,41.76,41.71,41.75,366500.0,28.0063,28.0332,27.9996,28.0265,366500.0
2009-11-03 10:30:00,41.75,41.84,41.72,41.81,346400.0,28.0265,28.0869,28.0063,28.0667,346400.0
2009-11-03 10:35:00,41.8,41.85,41.74,41.8,187500.0,28.06,28.0936,28.0197,28.06,187500.0
2009-11-03 10:40:00,41.79,41.85,41.78,41.81,248100.0,28.0533,28.0936,28.0466,28.0667,248100.0
2009-11-03 10:45:00,41.81,41.85,41.77,41.84,121400.0,28.0667,28.0936,28.0399,28.0869,121400.0
2009-11-03 10:50:00,41.82,41.85,41.81,41.81,128100.0,28.0734,28.0936,28.0667,28.0667,128100.0
2009-11-03 10:55:00,41.81,41.88,41.75,41.85,241800.0,28.0667,28.1137,28.0265,28.0936,241800.0
2009-11-03 11:00:00,41.85,41.9,41.82,41.82,169800.0,28.0936,28.1271,28.0734,28.0734,169800.0
2009-11-03 11:05:00,41.82,41.82,41.69,41.74,210600.0,28.0734,28.0734,27.9862,28.0197,210600.0
2009-11-03 11:10:00,41.75,41.75,41.63,41.69,354700.0,28.0265,28.0265,27.9459,27.9862,354700.0
2009-11-03 11:15:00,41.7,41.71,41.59,41.63,235200.0,27.9929,27.9996,27.919,27.9459,235200.0
2009-11-03 11:20:00,41.63,41.69,41.58,41.63,143700.0,27.9459,27.9862,27.9123,27.9459,143700.0
2009-11-03 11:25:00,41.64,41.64,41.53,41.59,470000.0,27.9526,27.9526,27.8788,27.919,470000.0
2009-11-03 11:30:00,41.59,41.61,41.55,41.58,123100.0,27.919,27.9325,27.8922,27.9123,123100.0
2009-11-03 11:35:00,41.58,41.59,41.5,41.54,225900.0,27.9123,27.919,27.8586,27.8855,225900.0
2009-11-03 11:40:00,41.55,41.62,41.52,41.6,154800.0,27.8922,27.9392,27.8721,27.9258,154800.0
2009-11-03 11:45:00,41.59,41.67,41.57,41.63,150800.0,27.919,27.9728,27.9056,27.9459,150800.0
2009-11-03 11:50:00,41.64,41.65,41.57,41.65,134000.0,27.9526,27.9593,27.9056,27.9593,134000.0
2009-11-03 11:55:00,41.66,41.72,41.64,41.68,69500.0,27.966,28.0063,27.9526,27.9795,69500.0
2009-11-03 12:00:00,41.68,41.7,41.63,41.68,121700.0,27.9795,27.9929,27.9459,27.9795,121700.0
2009-11-03 12:05:00,41.68,41.79,41.58,41.79,197700.0,27.9795,28.0533,27.9123,28.0533,197700.0
2009-11-03 12:10:00,41.78,41.85,41.78,41.84,144700.0,28.0466,28.0936,28.0466,28.0869,144700.0
2009-11-03 12:15:00,41.84,41.84,41.74,41.75,116400.0,28.0869,28.0869,28.0197,28.0265,116400.0
2009-11-03 12:20:00,41.76,41.83,41.73,41.83,118300.0,28.0332,28.0802,28.013,28.0802,118300.0
2009-11-03 12:25:00,41.82,41.89,41.76,41.79,82600.0,28.0734,28.1204,28.0332,28.0533,82600.0
2009-11-03 12:30:00,41.79,41.84,41.73,41.75,129400.0,28.0533,28.0869,28.013,28.0265,129400.0
2009-11-03 12:35:00,41.75,41.91,41.72,41.87,460200.0,28.0265,28.1339,28.0063,28.107,460200.0
2009-11-03 12:40:00,41.88,41.88,41.77,41.84,183000.0,28.1137,28.1137,28.0399,28.0869,183000.0
2009-11-03 12:45:00,41.84,41.85,41.76,41.84,75500.0,28.0869,28.0936,28.0332,28.0869,75500.0
2009-11-03 12:50:00,41.83,41.87,41.82,41.83,124500.0,28.0802,28.107,28.0734,28.0802,124500.0
2009-11-03 12:55:00,41.83,41.9,41.83,41.9,153500.0,28.0802,28.1271,28.0802,28.1271,153500.0
2009-11-03 13:00:00,41.89,41.9,41.83,41.83,153700.0,28.1204,28.1271,28.0802,28.0802,153700.0
2009-11-03 13:05:00,41.84,41.91,41.83,41.9,125800.0,28.0869,28.1339,28.0802,28.1271,125800.0
2009-11-03 13:10:00,41.9,42.0,41.87,42.0,297900.0,28.1271,28.1943,28.107,28.1943,297900.0
2009-11-03 13:15:00,41.99,42.0,41.94,42.0,93100.0,28.1876,28.1943,28.154,28.1943,93100.0
2009-11-03 13:20:00,41.99,42.0,41.96,41.99,157700.0,28.1876,28.1943,28.1674,28.1876,157700.0
2009-11-03 13:25:00,41.98,41.99,41.86,41.86,247000.0,28.1809,28.1876,28.1003,28.1003,247000.0
2009-11-03 13:30:00,41.86,41.91,41.84,41.86,225800.0,28.1003,28.1339,28.0869,28.1003,225800.0
2009-11-03 13:35:00,41.86,41.89,41.74,41.75,194200.0,28.1003,28.1204,28.0197,28.0265,194200.0
2009-11-03 13:40:00,41.75,41.82,41.75,41.8,125400.0,28.0265,28.0734,28.0265,28.06,125400.0
2009-11-03 13:45:00,41.8,41.84,41.8,41.84,68600.0,28.06,28.0869,28.06,28.0869,68600.0
2009-11-03 13:50:00,41.84,41.92,41.83,41.91,223700.0,28.0869,28.1406,28.0802,28.1339,223700.0
2009-11-03 13:55:00,41.91,41.98,41.9,41.97,164900.0,28.1339,28.1809,28.1271,28.1741,164900.0
2009-11-03 14:00:00,41.98,42.05,41.96,42.01,160600.0,28.1809,28.2278,28.1674,28.201,160600.0
2009-11-03 14:05:00,42.01,42.03,41.97,42.0,134600.0,28.201,28.2144,28.1741,28.1943,134600.0
2009-11-03 14:10:00,42.0,42.03,41.98,42.01,251600.0,28.1943,28.2144,28.1809,28.201,251600.0
2009-11-03 14:15:00,42.01,42.06,42.0,42.05,116500.0,28.201,28.2346,28.1943,28.2278,116500.0
2009-11-03 14:20:00,42.05,42.1,42.03,42.05,242000.0,28.2278,28.2614,28.2144,28.2278,242000.0
2009-11-03 14:25:00,42.05,42.11,42.05,42.11,182500.0,28.2278,28.2681,28.2278,28.2681,182500.0
2009-11-03 14:30:00,42.09,42.16,42.05,42.06,246200.0,28.2547,28.3017,28.2278,28.2346,246200.0
2009-11-03 14:35:00,42.05,42.06,41.96,41.97,173000.0,28.2278,28.2346,28.1674,28.1741,173000.0
2009-11-03 14:40:00,41.98,42.04,41.95,42.03,186400.0,28.1809,28.2211,28.1607,28.2144,186400.0
2009-11-03 14:45:00,42.04,42.04,41.99,42.0,116700.0,28.2211,28.2211,28.1876,28.1943,116700.0
2009-11-03 14:50:00,42.0,42.03,42.0,42.03,136900.0,28.1943,28.2144,28.1943,28.2144,136900.0
2009-11-03 14:55:00,42.0,42.09,41.96,42.06,272200.0,28.1943,28.2547,28.1674,28.2346,272200.0
2009-11-03 15:00:00,42.07,42.1,41.99,42.0,206200.0,28.2413,28.2614,28.1876,28.1943,206200.0
2009-11-03 15:05:00,42.0,42.08,42.0,42.02,148900.0,28.1943,28.248,28.1943,28.2077,148900.0
2009-11-03 15:10:00,42.02,42.1,42.0,42.09,217400.0,28.2077,28.2614,28.1943,28.2547,217400.0
2009-11-03 15:15:00,42.1,42.16,42.09,42.15,231100.0,28.2614,28.3017,28.2547,28.295,231100.0
2009-11-03 15:20:00,42.15,42.16,42.07,42.13,209900.0,28.295,28.3017,28.2413,28.2815,209900.0
2009-11-03 15:25:00,42.14,42.2,42.09,42.19,211500.0,28.2883,28.3285,28.2547,28.3218,211500.0
2009-11-03 15:30:00,42.2,42.22,42.17,42.18,492900.0,28.3285,28.342,28.3084,28.3151,492900.0
2009-11-03 15:35:00,42.18,42.2,42.14,42.18,315000.0,28.3151,28.3285,28.2883,28.3151,315000.0
2009-11-03 15:40:00,42.19,42.21,42.12,42.17,443100.0,28.3218,28.3352,28.2748,28.3084,443100.0
2009-11-03 15:45:00,42.16,42.29,42.16,42.22,498600.0,28.3017,28.389,28.3017,28.342,498600.0
2009-11-03 15:50:00,42.22,42.26,42.14,42.19,541100.0,28.342,28.3688,28.2883,28.3218,541100.0
2009-11-03 15:55:00,42.18,42.25,42.13,42.25,627100.0,28.3151,28.3621,28.2815,28.3621,627100.0
2009-11-04 09:30:00,42.41,42.43,42.1,42.22,593400.0,28.4695,28.4829,28.2614,28.342,593400.0
2009-11-04 09:35:00,42.21,42.3,42.08,42.16,432300.0,28.3352,28.3957,28.248,28.3017,432300.0
2009-11-04 09:40:00,42.16,42.16,42.03,42.09,372000.0,28.3017,28.3017,28.2144,28.2547,372000.0
2009-11-04 09:45:00,42.09,42.1,42.05,42.06,262900.0,28.2547,28.2614,28.2278,28.2346,262900.0
2009-11-04 09:50:00,42.06,42.16,42.05,42.12,312000.0,28.2346,28.3017,28.2278,28.2748,312000.0
2009-11-04 09:55:00,42.12,42.28,42.11,42.22,139200.0,28.2748,28.3822,28.2681,28.342,139200.0
2009-11-04 10:00:00,42.22,42.26,42.05,42.13,692700.0,28.342,28.3688,28.2278,28.2815,692700.0
2009-11-04 10:05:00,42.12,42.24,42.09,42.17,182900.0,28.2748,28.3554,28.2547,28.3084,182900.0
2009-11-04 10:10:00,42.17,42.26,42.17,42.21,210900.0,28.3084,28.3688,28.3084,28.3352,210900.0
2009-11-04 10:15:00,42.21,42.28,42.14,42.2,233200.0,28.3352,28.3822,28.2883,28.3285,233200.0
2009-11-04 10:20:00,42.2,42.4,42.18,42.36,222100.0,28.3285,28.4628,28.3151,28.4359,222100.0
2009-11-04 10:25:00,42.37,42.4,42.31,42.4,252100.0,28.4427,28.4628,28.4024,28.4628,252100.0
2009-11-04 10:30:00,42.4,42.65,42.39,42.59,534900.0,28.4628,28.6306,28.4561,28.5903,534900.0
2009-11-04 10:35:00,42.58,42.65,42.52,42.55,303800.0,28.5836,28.6306,28.5433,28.5635,303800.0
2009-11-04 10:40:00,42.55,42.57,42.44,42.44,160400.0,28.5635,28.5769,28.4896,28.4896,160400.0
2009-11-04 10:45:00,42.44,42.53,42.44,42.52,77700.0,28.4896,28.5501,28.4896,28.5433,77700.0
2009-11-04 10:50:00,42.53,42.65,42.51,42.65,181000.0,28.5501,28.6306,28.5366,28.6306,181000.0
2009-11-04 10:55:00,42.64,42.7,42.6,42.62,184300.0,28.6239,28.6642,28.5971,28.6105,184300.0
2009-11-04 11:00:00,42.61,42.68,42.55,42.67,231400.0,28.6038,28.6508,28.5635,28.644,231400.0
2009-11-04 11:05:00,42.65,42.73,42.62,42.65,164100.0,28.6306,28.6843,28.6105,28.6306,164100.0
2009-11-04 11:10:00,42.65,42.65,42.56,42.57,139900.0,28.6306,28.6306,28.5702,28.5769,139900.0
2009-11-04 11:15:00,42.56,42.57,42.35,42.43,221400.0,28.5702,28.5769,28.4292,28.4829,221400.0
2009-11-04 11:20:00,42.44,42.52,42.39,42.5,173400.0,28.4896,28.5433,28.4561,28.5299,173400.0
2009-11-04 11:25:00,42.49,42.5,42.39,42.41,146800.0,28.5232,28.5299,28.4561,28.4695,146800.0
2009-11-04 11:30:00,42.4,42.41,42.3,42.34,189400.0,28.4628,28.4695,28.3957,28.4225,189400.0
2009-11-04 11:35:00,42.34,42.43,42.33,42.4,395400.0,28.4225,28.4829,28.4158,28.4628,395400.0
2009-11-04 11:40:00,42.4,42.43,42.38,42.43,46300.0,28.4628,28.4829,28.4494,28.4829,46300.0
2009-11-04 11:45:00,42.42,42.5,42.42,42.48,89500.0,28.4762,28.5299,28.4762,28.5165,89500.0
2009-11-04 11:50:00,42.48,42.54,42.47,42.51,115600.0,28.5165,28.5568,28.5098,28.5366,115600.0
2009-11-04 11:55:00,42.51,42.51,42.36,42.4,67300.0,28.5366,28.5366,28.4359,28.4628,67300.0
2009-11-04 12:00:00,42.39,42.41,42.34,42.37,85100.0,28.4561,28.4695,28.4225,28.4427,85100.0
2009-11-04 12:05:00,42.38,42.4,42.33,42.36,124100.0,28.4494,28.4628,28.4158,28.4359,124100.0
2009-11-04 12:10:00,42.35,42.37,42.26,42.31,147200.0,28.4292,28.4427,28.3688,28.4024,147200.0
2009-11-04 12:15:00,42.3,42.33,42.24,42.29,232700.0,28.3957,28.4158,28.3554,28.389,232700.0
2009-11-04 12:20:00,42.28,42.41,42.28,42.38,215500.0,28.3822,28.4695,28.3822,28.4494,215500.0
2009-11-04 12:25:00,42.39,42.39,42.32,42.34,68700.0,28.4561,28.4561,28.4091,28.4225,68700.0
2009-11-04 12:30:00,42.34,42.36,42.32,42.32,27600.0,28.4225,28.4359,28.4091,28.4091,27600.0
2009-11-04 12:35:00,42.32,42.35,42.32,42.35,29800.0,28.4091,28.4292,28.4091,28.4292,29800.0
2009-11-04 12:40:00,42.35,42.36,42.34,42.35,62100.0,28.4292,28.4359,28.4225,28.4292,62100.0
2009-11-04 12:45:00,42.35,42.36,42.23,42.24,85900.0,28.4292,28.4359,28.3487,28.3554,85900.0
2009-11-04 12:50:00,42.24,42.26,42.14,42.19,236700.0,28.3554,28.3688,28.2883,28.3218,236700.0
2009-11-04 12:55:00,42.19,42.32,42.19,42.3,127100.0,28.3218,28.4091,28.3218,28.3957,127100.0
2009-11-04 13:00:00,42.29,42.3,42.25,42.28,116600.0,28.389,28.3957,28.3621,28.3822,116600.0
2009-11-04 13:05:00,42.28,42.33,42.28,42.33,81800.0,28.3822,28.4158,28.3822,28.4158,81800.0
2009-11-04 13:10:00,42.33,42.34,42.29,42.29,92800.0,28.4158,28.4225,28.389,28.389,92800.0
2009-11-04 13:15:00,42.29,42.33,42.22,42.23,147000.0,28.389,28.4158,28.342,28.3487,147000.0
2009-11-04 13:20:00,42.23,42.28,42.2,42.27,178800.0,28.3487,28.3822,28.3285,28.3755,178800.0
2009-11-04 13:25:00,42.27,42.29,42.26,42.28,81600.0,28.3755,28.389,28.3688,28.3822,81600.0
2009-11-04 13:30:00,42.28,42.28,42.23,42.24,59800.0,28.3822,28.3822,28.3487,28.3554,59800.0
2009-11-04 13:35:00,42.25,42.27,42.23,42.24,58200.0,28.3621,28.3755,28.3487,28.3554,58200.0
2009-11-04 13:40:00,42.24,42.28,42.22,42.28,65700.0,28.3554,28.3822,28.342,28.3822,65700.0
2009-11-04 13:45:00,42.27,42.33,42.27,42.28,97600.0,28.3755,28.4158,28.3755,28.3822,97600.0
2009-11-04 13:50:00,42.28,42.29,42.2,42.2,137700.0,28.3822,28.389,28.3285,28.3285,137700.0
2009-11-04 13:55:00,42.21,42.22,42.15,42.17,464500.0,28.3352,28.342,28.295,28.3084,464500.0
2009-11-04 14:00:00,42.16,42.19,42.15,42.15,128100.0,28.3017,28.3218,28.295,28.295,128100.0
2009-11-04 14:05:00,42.15,42.16,42.1,42.15,139000.0,28.295,28.3017,28.2614,28.295,139000.0
2009-11-04 14:10:00,42.15,42.22,42.07,42.08,269200.0,28.295,28.342,28.2413,28.248,269200.0
2009-11-04 14:15:00,42.11,42.23,41.85,41.85,422800.0,28.2681,28.3487,28.0936,28.0936,422800.0
2009-11-04 14:20:00,41.85,42.14,41.82,42.07,505800.0,28.0936,28.2883,28.0734,28.2413,505800.0
2009-11-04 14:25:00,42.06,42.08,41.81,41.85,539800.0,28.2346,28.248,28.0667,28.0936,539800.0
2009-11-04 14:30:00,41.85,42.09,41.81,42.01,423200.0,28.0936,28.2547,28.0667,28.201,423200.0
2009-11-04 14:35:00,42.01,42.05,41.94,41.99,203700.0,28.201,28.2278,28.154,28.1876,203700.0
2009-11-04 14:40:00,41.99,42.11,41.93,42.01,418000.0,28.1876,28.2681,28.1473,28.201,418000.0
2009-11-04 14:45:00,42.01,42.05,41.91,42.0,300100.0,28.201,28.2278,28.1339,28.1943,300100.0
2009-11-04 14:50:00,41.99,42.05,41.96,42.0,252300.0,28.1876,28.2278,28.1674,28.1943,252300.0
2009-11-04 14:55:00,42.0,42.01,41.96,41.97,248600.0,28.1943,28.201,28.1674,28.1741,248600.0
2009-11-04 15:00:00,41.97,42.0,41.9,41.9,225500.0,28.1741,28.1943,28.1271,28.1271,225500.0
2009-11-04 15:05:00,41.89,41.91,41.82,41.84,332400.0,28.1204,28.1339,28.0734,28.0869,332400.0
2009-11-04 15:10:00,41.84,41.96,41.74,41.75,446300.0,28.0869,28.1674,28.0197,28.0265,446300.0
2009-11-04 15:15:00,41.75,41.91,41.75,41.89,266200.0,28.0265,28.1339,28.0265,28.1204,266200.0
2009-11-04 15:20:00,41.89,41.96,41.85,41.95,222700.0,28.1204,28.1674,28.0936,28.1607,222700.0
2009-11-04 15:25:00,41.95,42.0,41.87,41.92,260100.0,28.1607,28.1943,28.107,28.1406,260100.0
2009-11-04 15:30:00,41.91,41.92,41.77,41.8,421100.0,28.1339,28.1406,28.0399,28.06,421100.0
2009-11-04 15:35:00,41.79,41.84,41.57,41.69,649400.0,28.0533,28.0869,27.9056,27.9862,649400.0
2009-11-04 15:40:00,41.69,41.73,41.6,41.64,525100.0,27.9862,28.013,27.9258,27.9526,525100.0
2009-11-04 15:45:00,41.63,41.72,41.51,41.7,951800.0,27.9459,28.0063,27.8653,27.9929,951800.0
2009-11-04 15:50:00,41.7,41.8,41.64,41.79,1148800.0,27.9929,28.06,27.9526,28.0533,1148800.0
2009-11-04 15:55:00,41.79,41.8,41.51,41.6,1157500.0,28.0533,28.06,27.8653,27.9258,1157500.0
2009-11-05 09:30:00,43.06,43.49,42.92,43.37,1973700.0,28.9058,29.1945,28.8119,29.1139,1973700.0
2009-11-05 09:35:00,43.37,43.41,43.19,43.24,2053400.0,29.1139,29.1408,28.9931,29.0267,2053400.0
2009-11-05 09:40:00,43.22,43.26,43.08,43.12,1456100.0,29.0133,29.0401,28.9193,28.9461,1456100.0
2009-11-05 09:45:00,43.1,43.33,43.1,43.31,1402300.0,28.9327,29.0871,28.9327,29.0737,1402300.0
2009-11-05 09:50:00,43.31,43.46,43.25,43.44,733800.0,29.0737,29.1744,29.0334,29.1609,733800.0
2009-11-05 09:55:00,43.45,43.47,43.28,43.29,1017100.0,29.1677,29.1811,29.0535,29.0602,1017100.0
2009-11-05 10:00:00,43.29,43.33,42.96,42.97,1151300.0,29.0602,29.0871,28.8387,28.8454,1151300.0
2009-11-05 10:05:00,42.97,43.18,42.94,43.14,729800.0,28.8454,28.9864,28.8253,28.9596,729800.0
2009-11-05 10:10:00,43.14,43.18,43.05,43.05,737000.0,28.9596,28.9864,28.8991,28.8991,737000.0
2009-11-05 10:15:00,43.05,43.1,42.95,43.0,805900.0,28.8991,28.9327,28.832,28.8656,805900.0
2009-11-05 10:20:00,43.0,43.1,42.99,43.0,618000.0,28.8656,28.9327,28.8589,28.8656,618000.0
2009-11-05 10:25:00,43.0,43.1,42.99,43.05,550100.0,28.8656,28.9327,28.8589,28.8991,550100.0
2009-11-05 10:30:00,43.05,43.18,42.99,43.18,571900.0,28.8991,28.9864,28.8589,28.9864,571900.0
2009-11-05 10:35:00,43.18,43.35,43.09,43.31,581900.0,28.9864,29.1005,28.926,29.0737,581900.0
2009-11-05 10:40:00,43.31,43.31,43.13,43.14,309600.0,29.0737,29.0737,28.9528,28.9596,309600.0
2009-11-05 10:45:00,43.13,43.28,43.08,43.27,372900.0,28.9528,29.0535,28.9193,29.0468,372900.0
2009-11-05 10:50:00,43.27,43.31,43.17,43.31,370900.0,29.0468,29.0737,28.9797,29.0737,370900.0
2009-11-05 10:55:00,43.31,43.33,43.29,43.31,255600.0,29.0737,29.0871,29.0602,29.0737,255600.0
2009-11-05 11:00:00,43.32,43.34,43.21,43.26,235700.0,29.0804,29.0938,29.0065,29.0401,235700.0
2009-11-05 11:05:00,43.26,43.26,43.19,43.24,215700.0,29.0401,29.0401,28.9931,29.0267,215700.0
2009-11-05 11:10:00,43.23,43.34,43.2,43.31,296200.0,29.02,29.0938,28.9998,29.0737,296200.0
2009-11-05 11:15:00,43.31,43.32,43.13,43.14,703500.0,29.0737,29.0804,28.9528,28.9596,703500.0
2009-11-05 11:20:00,43.14,43.3,43.1,43.12,311600.0,28.9596,29.067,28.9327,28.9461,311600.0
2009-11-05 11:25:00,43.13,43.18,43.1,43.15,207700.0,28.9528,28.9864,28.9327,28.9663,207700.0
2009-11-05 11:30:00,43.15,43.3,43.11,43.11,238000.0,28.9663,29.067,28.9394,28.9394,238000.0
2009-11-05 11:35:00,43.11,43.19,43.1,43.15,99300.0,28.9394,28.9931,28.9327,28.9663,99300.0
2009-11-05 11:40:00,43.15,43.22,43.13,43.18,218100.0,28.9663,29.0133,28.9528,28.9864,218100.0
2009-11-05 11:45:00,43.18,43.26,43.18,43.26,228400.0,28.9864,29.0401,28.9864,29.0401,228400.0
2009-11-05 11:50:00,43.26,43.3,43.21,43.27,262500.0,29.0401,29.067,29.0065,29.0468,262500.0
2009-11-05 11:55:00,43.27,43.38,43.25,43.37,316600.0,29.0468,29.1207,29.0334,29.1139,316600.0
2009-11-05 12:00:00,43.36,43.4,43.25,43.3,319200.0,29.1072,29.1341,29.0334,29.067,319200.0
2009-11-05 12:05:00,43.3,43.47,43.28,43.43,368000.0,29.067,29.1811,29.0535,29.1542,368000.0
2009-11-05 12:10:00,43.43,43.48,43.4,43.47,212700.0,29.1542,29.1878,29.1341,29.1811,212700.0
2009-11-05 12:15:00,43.47,43.47,43.38,43.43,248300.0,29.1811,29.1811,29.1207,29.1542,248300.0
2009-11-05 12:20:00,43.43,43.43,43.35,43.4,148600.0,29.1542,29.1542,29.1005,29.1341,148600.0
2009-11-05 12:25:00,43.39,43.42,43.33,43.38,234900.0,29.1274,29.1475,29.0871,29.1207,234900.0
2009-11-05 12:30:00,43.38,43.47,43.36,43.46,105600.0,29.1207,29.1811,29.1072,29.1744,105600.0
2009-11-05 12:35:00,43.46,43.47,43.38,43.38,124600.0,29.1744,29.1811,29.1207,29.1207,124600.0
2009-11-05 12:40:00,43.38,43.43,43.38,43.43,98900.0,29.1207,29.1542,29.1207,29.1542,98900.0
2009-11-05 12:45:00,43.43,43.52,43.42,43.51,323900.0,29.1542,29.2146,29.1475,29.2079,323900.0
2009-11-05 12:50:00,43.52,43.57,43.5,43.57,390200.0,29.2146,29.2482,29.2012,29.2482,390200.0
2009-11-05 12:55:00,43.56,43.62,43.56,43.61,336400.0,29.2415,29.2818,29.2415,29.2751,336400.0
2009-11-05 13:00:00,43.61,43.61,43.5,43.53,267000.0,29.2751,29.2751,29.2012,29.2214,267000.0
2009-11-05 13:05:00,43.53,43.54,43.44,43.46,229900.0,29.2214,29.2281,29.1609,29.1744,229900.0
2009-11-05 13:10:00,43.46,43.53,43.45,43.51,217000.0,29.1744,29.2214,29.1677,29.2079,217000.0
2009-11-05 13:15:00,43.51,43.51,43.42,43.44,119100.0,29.2079,29.2079,29.1475,29.1609,119100.0
2009-11-05 13:20:00,43.44,43.47,43.34,43.35,173900.0,29.1609,29.1811,29.0938,29.1005,173900.0
2009-11-05 13:25:00,43.35,43.37,43.34,43.36,149500.0,29.1005,29.1139,29.0938,29.1072,149500.0
2009-11-05 13:30:00,43.37,43.43,43.36,43.42,85600.0,29.1139,29.1542,29.1072,29.1475,85600.0
2009-11-05 13:35:00,43.42,43.49,43.42,43.46,141800.0,29.1475,29.1945,29.1475,29.1744,141800.0
2009-11-05 13:40:00,43.47,43.54,43.46,43.54,159700.0,29.1811,29.2281,29.1744,29.2281,159700.0
2009-11-05 13:45:00,43.53,43.66,43.52,43.63,169600.0,29.2214,29.3086,29.2146,29.2885,169600.0
2009-11-05 13:50:00,43.63,43.64,43.49,43.55,167800.0,29.2885,29.2952,29.1945,29.2348,167800.0
2009-11-05 13:55:00,43.56,43.62,43.54,43.55,225400.0,29.2415,29.2818,29.2281,29.2348,225400.0
2009-11-05 14:00:00,43.55,43.65,43.54,43.65,223200.0,29.2348,29.3019,29.2281,29.3019,223200.0
2009-11-05 14:05:00,43.65,43.7,43.63,43.7,452400.0,29.3019,29.3355,29.2885,29.3355,452400.0
2009-11-05 14:10:00,43.7,43.72,43.56,43.6,272300.0,29.3355,29.3489,29.2415,29.2683,272300.0
2009-11-05 14:15:00,43.6,43.66,43.57,43.59,217300.0,29.2683,29.3086,29.2482,29.2616,217300.0
2009-11-05 14:20:00,43.59,43.66,43.57,43.58,212700.0,29.2616,29.3086,29.2482,29.2549,212700.0
2009-11-05 14:25:00,43.58,43.62,43.55,43.59,181200.0,29.2549,29.2818,29.2348,29.2616,181200.0
2009-11-05 14:30:00,43.59,43.63,43.55,43.59,215600.0,29.2616,29.2885,29.2348,29.2616,215600.0
2009-11-05 14:35:00,43.58,43.65,43.58,43.6,195900.0,29.2549,29.3019,29.2549,29.2683,195900.0
2009-11-05 14:40:00,43.6,43.65,43.58,43.62,254300.0,29.2683,29.3019,29.2549,29.2818,254300.0
2009-11-05 14:45:00,43.62,43.7,43.61,43.61,302300.0,29.2818,29.3355,29.2751,29.2751,302300.0
2009-11-05 14:50:00,43.62,43.69,43.6,43.65,300500.0,29.2818,29.3288,29.2683,29.3019,300500.0
2009-11-05 14:55:00,43.65,43.65,43.59,43.64,192900.0,29.3019,29.3019,29.2616,29.2952,192900.0
2009-11-05 15:00:00,43.63,43.69,43.62,43.63,320400.0,29.2885,29.3288,29.2818,29.2885,320400.0
2009-11-05 15:05:00,43.63,43.64,43.54,43.56,265200.0,29.2885,29.2952,29.2281,29.2415,265200.0
2009-11-05 15:10:00,43.56,43.59,43.5,43.54,326700.0,29.2415,29.2616,29.2012,29.2281,326700.0
2009-11-05 15:15:00,43.55,43.69,43.54,43.65,429100.0,29.2348,29.3288,29.2281,29.3019,429100.0
2009-11-05 15:20:00,43.66,43.69,43.65,43.66,302600.0,29.3086,29.3288,29.3019,29.3086,302600.0
2009-11-05 15:25:00,43.66,43.71,43.66,43.7,232900.0,29.3086,29.3422,29.3086,29.3355,232900.0
2009-11-05 15:30:00,43.71,43.71,43.61,43.63,217500.0,29.3422,29.3422,29.2751,29.2885,217500.0
2009-11-05 15:35:00,43.62,43.64,43.61,43.63,351700.0,29.2818,29.2952,29.2751,29.2885,351700.0
2009-11-05 15:40:00,43.63,43.74,43.63,43.74,372900.0,29.2885,29.3623,29.2885,29.3623,372900.0
2009-11-05 15:45:00,43.74,43.8,43.65,43.79,674100.0,29.3623,29.4026,29.3019,29.3959,674100.0
2009-11-05 15:50:00,43.79,43.81,43.7,43.8,1025700.0,29.3959,29.4093,29.3355,29.4026,1025700.0
2009-11-05 15:55:00,43.8,43.88,43.79,43.85,1199000.0,29.4026,29.4563,29.3959,29.4362,1199000.0
2009-11-06 09:30:00,43.57,43.67,43.4,43.54,521600.0,29.2482,29.3153,29.1341,29.2281,521600.0
2009-11-06 09:35:00,43.56,43.66,43.48,43.51,487700.0,29.2415,29.3086,29.1878,29.2079,487700.0
2009-11-06 09:40:00,43.52,43.82,43.51,43.74,285200.0,29.2146,29.416,29.2079,29.3623,285200.0
2009-11-06 09:45:00,43.73,43.85,43.58,43.61,248500.0,29.3556,29.4362,29.2549,29.2751,248500.0
2009-11-06 09:50:00,43.62,43.87,43.6,43.85,475900.0,29.2818,29.4496,29.2683,29.4362,475900.0
2009-11-06 09:55:00,43.85,43.96,43.79,43.88,392600.0,29.4362,29.51,29.3959,29.4563,392600.0
2009-11-06 10:00:00,43.87,43.92,43.72,43.73,404700.0,29.4496,29.4832,29.3489,29.3556,404700.0
2009-11-06 10:05:00,43.72,43.73,43.58,43.59,239100.0,29.3489,29.3556,29.2549,29.2616,239100.0
2009-11-06 10:10:00,43.59,43.62,43.54,43.54,356700.0,29.2616,29.2818,29.2281,29.2281,356700.0
2009-11-06 10:15:00,43.54,43.63,43.48,43.61,275000.0,29.2281,29.2885,29.1878,29.2751,275000.0
2009-11-06 10:20:00,43.61,43.69,43.53,43.68,254300.0,29.2751,29.3288,29.2214,29.322,254300.0
2009-11-06 10:25:00,43.67,43.7,43.52,43.54,266100.0,29.3153,29.3355,29.2146,29.2281,266100.0
2009-11-06 10:30:00,43.55,43.56,43.45,43.52,250300.0,29.2348,29.2415,29.1677,29.2146,250300.0
2009-11-06 10:35:00,43.51,43.55,43.46,43.5,223000.0,29.2079,29.2348,29.1744,29.2012,223000.0
2009-11-06 10:40:00,43.51,43.57,43.46,43.51,220100.0,29.2079,29.2482,29.1744,29.2079,220100.0
2009-11-06 10:45:00,43.5,43.55,43.47,43.5,156300.0,29.2012,29.2348,29.1811,29.2012,156300.0
2009-11-06 10:50:00,43.5,43.53,43.47,43.51,254400.0,29.2012,29.2214,29.1811,29.2079,254400.0
2009-11-06 10:55:00,43.51,43.53,43.47,43.48,227000.0,29.2079,29.2214,29.1811,29.1878,227000.0
2009-11-06 11:00:00,43.48,43.55,43.46,43.54,182300.0,29.1878,29.2348,29.1744,29.2281,182300.0
2009-11-06 11:05:00,43.54,43.72,43.5,43.69,255500.0,29.2281,29.3489,29.2012,29.3288,255500.0
2009-11-06 11:10:00,43.69,43.7,43.53,43.56,124300.0,29.3288,29.3355,29.2214,29.2415,124300.0
2009-11-06 11:15:00,43.56,43.62,43.53,43.57,91700.0,29.2415,29.2818,29.2214,29.2482,91700.0
2009-11-06 11:20:00,43.57,43.58,43.46,43.5,185600.0,29.2482,29.2549,29.1744,29.2012,185600.0
2009-11-06 11:25:00,43.5,43.57,43.49,43.56,114100.0,29.2012,29.2482,29.1945,29.2415,114100.0
2009-11-06 11:30:00,43.55,43.59,43.51,43.52,219000.0,29.2348,29.2616,29.2079,29.2146,219000.0
2009-11-06 11:35:00,43.53,43.6,43.49,43.56,187700.0,29.2214,29.2683,29.1945,29.2415,187700.0
2009-11-06 11:40:00,43.56,43.61,43.56,43.6,162900.0,29.2415,29.2751,29.2415,29.2683,162900.0
2009-11-06 11:45:00,43.59,43.62,43.56,43.6,218100.0,29.2616,29.2818,29.2415,29.2683,218100.0
2009-11-06 11:50:00,43.59,43.67,43.59,43.65,176300.0,29.2616,29.3153,29.2616,29.3019,176300.0
2009-11-06 11:55:00,43.64,43.65,43.55,43.58,134000.0,29.2952,29.3019,29.2348,29.2549,134000.0
2009-11-06 12:00:00,43.57,43.69,43.57,43.59,96900.0,29.2482,29.3288,29.2482,29.2616,96900.0
2009-11-06 12:05:00,43.59,43.64,43.58,43.63,49200.0,29.2616,29.2952,29.2549,29.2885,49200.0
2009-11-06 12:10:00,43.64,43.78,43.64,43.77,120500.0,29.2952,29.3892,29.2952,29.3825,120500.0
2009-11-06 12:15:00,43.78,43.79,43.67,43.71,99500.0,29.3892,29.3959,29.3153,29.3422,99500.0
2009-11-06 12:20:00,43.71,43.74,43.67,43.69,80000.0,29.3422,29.3623,29.3153,29.3288,80000.0
2009-11-06 12:25:00,43.68,43.73,43.62,43.62,106900.0,29.322,29.3556,29.2818,29.2818,106900.0
2009-11-06 12:30:00,43.63,43.65,43.59,43.61,75200.0,29.2885,29.3019,29.2616,29.2751,75200.0
2009-11-06 12:35:00,43.62,43.66,43.54,43.64,166500.0,29.2818,29.3086,29.2281,29.2952,166500.0
2009-11-06 12:40:00,43.63,43.65,43.6,43.63,125700.0,29.2885,29.3019,29.2683,29.2885,125700.0
2009-11-06 12:45:00,43.63,43.68,43.59,43.61,176200.0,29.2885,29.322,29.2616,29.2751,176200.0
2009-11-06 12:50:00,43.62,43.74,43.61,43.65,152200.0,29.2818,29.3623,29.2751,29.3019,152200.0
2009-11-06 12:55:00,43.66,43.7,43.64,43.65,44600.0,29.3086,29.3355,29.2952,29.3019,44600.0
2009-11-06 13:00:00,43.64,43.73,43.64,43.69,125000.0,29.2952,29.3556,29.2952,29.3288,125000.0
2009-11-06 13:05:00,43.71,43.78,43.69,43.78,75400.0,29.3422,29.3892,29.3288,29.3892,75400.0
2009-11-06 13:10:00,43.77,43.79,43.75,43.79,114200.0,29.3825,29.3959,29.369,29.3959,114200.0
2009-11-06 13:15:00,43.8,43.87,43.79,43.85,94900.0,29.4026,29.4496,29.3959,29.4362,94900.0
2009-11-06 13:20:00,43.85,43.89,43.85,43.89,135300.0,29.4362,29.463,29.4362,29.463,135300.0
2009-11-06 13:25:00,43.88,43.9,43.84,43.88,127200.0,29.4563,29.4697,29.4295,29.4563,127200.0
2009-11-06 13:30:00,43.89,43.9,43.8,43.83,124400.0,29.463,29.4697,29.4026,29.4227,124400.0
2009-11-06 13:35:00,43.83,43.87,43.78,43.79,156900.0,29.4227,29.4496,29.3892,29.3959,156900.0
2009-11-06 13:40:00,43.79,43.8,43.76,43.78,118500.0,29.3959,29.4026,29.3758,29.3892,118500.0
2009-11-06 13:45:00,43.78,43.88,43.78,43.84,283900.0,29.3892,29.4563,29.3892,29.4295,283900.0
2009-11-06 13:50:00,43.86,43.86,43.68,43.79,168900.0,29.4429,29.4429,29.322,29.3959,168900.0
2009-11-06 13:55:00,43.79,43.86,43.78,43.85,191100.0,29.3959,29.4429,29.3892,29.4362,191100.0
2009-11-06 14:00:00,43.86,43.87,43.81,43.87,258800.0,29.4429,29.4496,29.4093,29.4496,258800.0
2009-11-06 14:05:00,43.87,43.89,43.83,43.85,250000.0,29.4496,29.463,29.4227,29.4362,250000.0
2009-11-06 14:10:00,43.84,43.85,43.79,43.79,69900.0,29.4295,29.4362,29.3959,29.3959,69900.0
2009-11-06 14:15:00,43.8,43.81,43.78,43.8,63300.0,29.4026,29.4093,29.3892,29.4026,63300.0
2009-11-06 14:20:00,43.8,43.85,43.8,43.81,84000.0,29.4026,29.4362,29.4026,29.4093,84000.0
2009-11-06 14:25:00,43.81,43.85,43.79,43.81,123300.0,29.4093,29.4362,29.3959,29.4093,123300.0
2009-11-06 14:30:00,43.81,43.85,43.81,43.84,55000.0,29.4093,29.4362,29.4093,29.4295,55000.0
2009-11-06 14:35:00,43.84,43.87,43.83,43.84,60600.0,29.4295,29.4496,29.4227,29.4295,60600.0
2009-11-06 14:40:00,43.83,43.87,43.79,43.8,78400.0,29.4227,29.4496,29.3959,29.4026,78400.0
2009-11-06 14:45:00,43.8,43.81,43.79,43.8,80600.0,29.4026,29.4093,29.3959,29.4026,80600.0
2009-11-06 14:50:00,43.8,43.88,43.79,43.81,171700.0,29.4026,29.4563,29.3959,29.4093,171700.0
2009-11-06 14:55:00,43.83,43.83,43.79,43.8,86000.0,29.4227,29.4227,29.3959,29.4026,86000.0
2009-11-06 15:00:00,43.8,43.83,43.78,43.81,275900.0,29.4026,29.4227,29.3892,29.4093,275900.0
2009-11-06 15:05:00,43.81,43.89,43.81,43.87,138800.0,29.4093,29.463,29.4093,29.4496,138800.0
2009-11-06 15:10:00,43.87,43.9,43.85,43.85,143800.0,29.4496,29.4697,29.4362,29.4362,143800.0
2009-11-06 15:15:00,43.86,43.86,43.83,43.86,152500.0,29.4429,29.4429,29.4227,29.4429,152500.0
2009-11-06 15:20:00,43.86,43.9,43.84,43.89,301900.0,29.4429,29.4697,29.4295,29.463,301900.0
2009-11-06 15:25:00,43.9,43.93,43.89,43.93,245900.0,29.4697,29.4899,29.463,29.4899,245900.0
2009-11-06 15:30:00,43.92,43.93,43.85,43.85,206000.0,29.4832,29.4899,29.4362,29.4362,206000.0
2009-11-06 15:35:00,43.85,43.88,43.84,43.85,185800.0,29.4362,29.4563,29.4295,29.4362,185800.0
2009-11-06 15:40:00,43.86,43.9,43.85,43.9,209100.0,29.4429,29.4697,29.4362,29.4697,209100.0
2009-11-06 15:45:00,43.9,43.93,43.89,43.93,273400.0,29.4697,29.4899,29.463,29.4899,273400.0
2009-11-06 15:50:00,43.93,43.95,43.87,43.94,419600.0,29.4899,29.5033,29.4496,29.4966,419600.0
2009-11-06 15:55:00,43.94,43.97,43.89,43.89,631800.0,29.4966,29.5167,29.463,29.463,631800.0
2009-11-09 09:30:00,44.24,44.49,44.15,44.4,648300.0,29.698,29.8658,29.6376,29.8054,648300.0
2009-11-09 09:35:00,44.39,44.74,44.35,44.73,691700.0,29.7987,30.0336,29.7718,30.0269,691700.0
2009-11-09 09:40:00,44.72,44.8,44.61,44.64,360200.0,30.0202,30.0739,29.9463,29.9665,360200.0
2009-11-09 09:45:00,44.63,44.69,44.56,44.6,405900.0,29.9598,30.0001,29.9128,29.9396,405900.0
2009-11-09 09:50:00,44.61,44.72,44.6,44.68,430300.0,29.9463,30.0202,29.9396,29.9933,430300.0
2009-11-09 09:55:00,44.67,44.82,44.65,44.79,449900.0,29.9866,30.0873,29.9732,30.0672,449900.0
2009-11-09 10:00:00,44.8,44.93,44.8,44.88,477300.0,30.0739,30.1612,30.0739,30.1276,477300.0
2009-11-09 10:05:00,44.88,44.99,44.86,44.97,506200.0,30.1276,30.2014,30.1142,30.188,506200.0
2009-11-09 10:10:00,44.97,45.0,44.84,44.88,512100.0,30.188,30.2082,30.1007,30.1276,512100.0
2009-11-09 10:15:00,44.88,44.91,44.77,44.78,271200.0,30.1276,30.1477,30.0538,30.0605,271200.0
2009-11-09 10:20:00,44.77,44.81,44.71,44.73,253000.0,30.0538,30.0806,30.0135,30.0269,253000.0
2009-11-09 10:25:00,44.74,44.86,44.7,44.8,230900.0,30.0336,30.1142,30.0068,30.0739,230900.0
2009-11-09 10:30:00,44.8,44.85,44.78,44.78,192200.0,30.0739,30.1075,30.0605,30.0605,192200.0
2009-11-09 10:35:00,44.78,44.79,44.71,44.72,161800.0,30.0605,30.0672,30.0135,30.0202,161800.0
2009-11-09 10:40:00,44.72,44.83,44.69,44.69,292400.0,30.0202,30.094,30.0001,30.0001,292400.0
2009-11-09 10:45:00,44.69,44.72,44.66,44.67,131700.0,30.0001,30.0202,29.9799,29.9866,131700.0
2009-11-09 10:50:00,44.67,44.7,44.64,44.7,185100.0,29.9866,30.0068,29.9665,30.0068,185100.0
2009-11-09 10:55:00,44.69,44.7,44.62,44.69,276000.0,30.0001,30.0068,29.9531,30.0001,276000.0
2009-11-09 11:00:00,44.69,44.7,44.63,44.65,185700.0,30.0001,30.0068,29.9598,29.9732,185700.0
2009-11-09 11:05:00,44.65,44.66,44.55,44.6,281200.0,29.9732,29.9799,29.9061,29.9396,281200.0
2009-11-09 11:10:00,44.59,44.69,44.58,44.67,208000.0,29.9329,30.0001,29.9262,29.9866,208000.0
2009-11-09 11:15:00,44.68,44.74,44.63,44.63,270500.0,29.9933,30.0336,29.9598,29.9598,270500.0
2009-11-09 11:20:00,44.63,44.71,44.58,44.61,201800.0,29.9598,30.0135,29.9262,29.9463,201800.0
2009-11-09 11:25:00,44.62,44.64,44.52,44.6,187100.0,29.9531,29.9665,29.8859,29.9396,187100.0
2009-11-09 11:30:00,44.6,44.6,44.52,44.55,175200.0,29.9396,29.9396,29.8859,29.9061,175200.0
2009-11-09 11:35:00,44.54,44.55,44.47,44.47,203100.0,29.8994,29.9061,29.8524,29.8524,203100.0
2009-11-09 11:40:00,44.47,44.58,44.46,44.58,151100.0,29.8524,29.9262,29.8457,29.9262,151100.0
2009-11-09 11:45:00,44.58,44.71,44.57,44.67,174200.0,29.9262,30.0135,29.9195,29.9866,174200.0
2009-11-09 11:50:00,44.67,44.68,44.6,44.64,154400.0,29.9866,29.9933,29.9396,29.9665,154400.0
2009-11-09 11:55:00,44.63,44.64,44.6,44.6,67800.0,29.9598,29.9665,29.9396,29.9396,67800.0
2009-11-09 12:00:00,44.6,44.62,44.6,44.62,88600.0,29.9396,29.9531,29.9396,29.9531,88600.0
2009-11-09 12:05:00,44.62,44.67,44.61,44.66,117200.0,29.9531,29.9866,29.9463,29.9799,117200.0
2009-11-09 12:10:00,44.67,44.73,44.66,44.7,125800.0,29.9866,30.0269,29.9799,30.0068,125800.0
2009-11-09 12:15:00,44.72,44.72,44.65,44.67,95000.0,30.0202,30.0202,29.9732,29.9866,95000.0
2009-11-09 12:20:00,44.67,44.67,44.6,44.61,114300.0,29.9866,29.9866,29.9396,29.9463,114300.0
2009-11-09 12:25:00,44.61,44.63,44.6,44.62,65100.0,29.9463,29.9598,29.9396,29.9531,65100.0
2009-11-09 12:30:00,44.62,44.62,44.61,44.62,40900.0,29.9531,29.9531,29.9463,29.9531,40900.0
2009-11-09 12:35:00,44.62,44.67,44.61,44.65,95000.0,29.9531,29.9866,29.9463,29.9732,95000.0
2009-11-09 12:40:00,44.65,44.7,44.63,44.64,120400.0,29.9732,30.0068,29.9598,29.9665,120400.0
2009-11-09 12:45:00,44.63,44.69,44.61,44.62,127300.0,29.9598,30.0001,29.9463,29.9531,127300.0
2009-11-09 12:50:00,44.61,44.63,44.56,44.57,176400.0,29.9463,29.9598,29.9128,29.9195,176400.0
2009-11-09 12:55:00,44.56,44.58,44.52,44.57,130500.0,29.9128,29.9262,29.8859,29.9195,130500.0
2009-11-09 13:00:00,44.57,44.59,44.55,44.59,73800.0,29.9195,29.9329,29.9061,29.9329,73800.0
2009-11-09 13:05:00,44.58,44.63,44.52,44.53,145100.0,29.9262,29.9598,29.8859,29.8926,145100.0
2009-11-09 13:10:00,44.52,44.57,44.52,44.57,75600.0,29.8859,29.9195,29.8859,29.9195,75600.0
2009-11-09 13:15:00,44.57,44.58,44.51,44.57,91900.0,29.9195,29.9262,29.8792,29.9195,91900.0
2009-11-09 13:20:00,44.58,44.6,44.53,44.53,120200.0,29.9262,29.9396,29.8926,29.8926,120200.0
2009-11-09 13:25:00,44.53,44.55,44.52,44.52,75400.0,29.8926,29.9061,29.8859,29.8859,75400.0
2009-11-09 13:30:00,44.52,44.53,44.49,44.5,107800.0,29.8859,29.8926,29.8658,29.8725,107800.0
2009-11-09 13:35:00,44.5,44.65,44.49,44.61,169700.0,29.8725,29.9732,29.8658,29.9463,169700.0
2009-11-09 13:40:00,44.63,44.64,44.58,44.61,141600.0,29.9598,29.9665,29.9262,29.9463,141600.0
2009-11-09 13:45:00,44.62,44.68,44.61,44.64,101000.0,29.9531,29.9933,29.9463,29.9665,101000.0
2009-11-09 13:50:00,44.64,44.65,44.54,44.55,95400.0,29.9665,29.9732,29.8994,29.9061,95400.0
2009-11-09 13:55:00,44.54,44.55,44.5,44.55,102900.0,29.8994,29.9061,29.8725,29.9061,102900.0
2009-11-09 14:00:00,44.55,44.57,44.52,44.53,95500.0,29.9061,29.9195,29.8859,29.8926,95500.0
2009-11-09 14:05:00,44.54,44.56,44.52,44.53,103300.0,29.8994,29.9128,29.8859,29.8926,103300.0
2009-11-09 14:10:00,44.53,44.53,44.5,44.52,137900.0,29.8926,29.8926,29.8725,29.8859,137900.0
2009-11-09 14:15:00,44.51,44.52,44.49,44.51,131400.0,29.8792,29.8859,29.8658,29.8792,131400.0
2009-11-09 14:20:00,44.51,44.53,44.49,44.53,128600.0,29.8792,29.8926,29.8658,29.8926,128600.0
2009-11-09 14:25:00,44.53,44.53,44.49,44.51,124900.0,29.8926,29.8926,29.8658,29.8792,124900.0
2009-11-09 14:30:00,44.51,44.55,44.5,44.53,98600.0,29.8792,29.9061,29.8725,29.8926,98600.0
2009-11-09 14:35:00,44.53,44.57,44.52,44.53,113600.0,29.8926,29.9195,29.8859,29.8926,113600.0
2009-11-09 14:40:00,44.53,44.54,44.5,44.52,106600.0,29.8926,29.8994,29.8725,29.8859,106600.0
2009-11-09 14:45:00,44.52,44.57,44.49,44.53,211100.0,29.8859,29.9195,29.8658,29.8926,211100.0
2009-11-09 14:50:00,44.53,44.57,44.52,44.56,81100.0,29.8926,29.9195,29.8859,29.9128,81100.0
2009-11-09 14:55:00,44.56,44.57,44.53,44.54,150800.0,29.9128,29.9195,29.8926,29.8994,150800.0
2009-11-09 15:00:00,44.53,44.53,44.5,44.53,206200.0,29.8926,29.8926,29.8725,29.8926,206200.0
2009-11-09 15:05:00,44.53,44.54,44.49,44.53,111800.0,29.8926,29.8994,29.8658,29.8926,111800.0
2009-11-09 15:10:00,44.54,44.57,44.53,44.56,140000.0,29.8994,29.9195,29.8926,29.9128,140000.0
2009-11-09 15:15:00,44.57,44.58,44.52,44.58,218800.0,29.9195,29.9262,29.8859,29.9262,218800.0
2009-11-09 15:20:00,44.57,44.63,44.57,44.62,222600.0,29.9195,29.9598,29.9195,29.9531,222600.0
2009-11-09 15:25:00,44.62,44.65,44.59,44.61,297300.0,29.9531,29.9732,29.9329,29.9463,297300.0
2009-11-09 15:30:00,44.61,44.64,44.58,44.61,233100.0,29.9463,29.9665,29.9262,29.9463,233100.0
2009-11-09 15:35:00,44.63,44.63,44.56,44.59,302800.0,29.9598,29.9598,29.9128,29.9329,302800.0
2009-11-09 15:40:00,44.59,44.62,44.55,44.62,246600.0,29.9329,29.9531,29.9061,29.9531,246600.0
2009-11-09 15:45:00,44.62,44.68,44.62,44.64,324300.0,29.9531,29.9933,29.9531,29.9665,324300.0
2009-11-09 15:50:00,44.65,44.71,44.62,44.7,491700.0,29.9732,30.0135,29.9531,30.0068,491700.0
2009-11-09 15:55:00,44.69,44.77,44.68,44.77,687600.0,30.0001,30.0538,29.9933,30.0538,687600.0
2009-11-10 09:30:00,44.6,44.75,44.39,44.54,315400.0,29.9396,30.0403,29.7987,29.8994,315400.0
2009-11-10 09:35:00,44.53,44.62,44.39,44.46,311600.0,29.8926,29.9531,29.7987,29.8457,311600.0
2009-11-10 09:40:00,44.46,44.59,44.42,44.59,180300.0,29.8457,29.9329,29.8188,29.9329,180300.0
2009-11-10 09:45:00,44.59,44.72,44.55,44.66,153100.0,29.9329,30.0202,29.9061,29.9799,153100.0
2009-11-10 09:50:00,44.66,44.72,44.56,44.57,157700.0,29.9799,30.0202,29.9128,29.9195,157700.0
2009-11-10 09:55:00,44.57,44.58,44.45,44.49,176900.0,29.9195,29.9262,29.8389,29.8658,176900.0
2009-11-10 10:00:00,44.48,44.49,44.4,44.45,291900.0,29.8591,29.8658,29.8054,29.8389,291900.0
2009-11-10 10:05:00,44.45,44.53,44.44,44.49,179100.0,29.8389,29.8926,29.8322,29.8658,179100.0
2009-11-10 10:10:00,44.49,44.53,44.45,44.47,182900.0,29.8658,29.8926,29.8389,29.8524,182900.0
2009-11-10 10:15:00,44.46,44.49,44.4,44.41,154400.0,29.8457,29.8658,29.8054,29.8121,154400.0
2009-11-10 10:20:00,44.41,44.57,44.39,44.55,182800.0,29.8121,29.9195,29.7987,29.9061,182800.0
2009-11-10 10:25:00,44.55,44.6,44.49,44.56,146500.0,29.9061,29.9396,29.8658,29.9128,146500.0
2009-11-10 10:30:00,44.55,44.6,44.55,44.56,123900.0,29.9061,29.9396,29.9061,29.9128,123900.0
2009-11-10 10:35:00,44.56,44.62,44.54,44.55,182300.0,29.9128,29.9531,29.8994,29.9061,182300.0
2009-11-10 10:40:00,44.54,44.56,44.43,44.48,175500.0,29.8994,29.9128,29.8255,29.8591,175500.0
2009-11-10 10:45:00,44.49,44.53,44.44,44.45,181100.0,29.8658,29.8926,29.8322,29.8389,181100.0
2009-11-10 10:50:00,44.45,44.46,44.37,44.4,346900.0,29.8389,29.8457,29.7852,29.8054,346900.0
2009-11-10 10:55:00,44.4,44.43,44.37,44.37,117300.0,29.8054,29.8255,29.7852,29.7852,117300.0
2009-11-10 11:00:00,44.37,44.48,44.35,44.42,165600.0,29.7852,29.8591,29.7718,29.8188,165600.0
2009-11-10 11:05:00,44.44,44.44,44.36,44.42,169800.0,29.8322,29.8322,29.7785,29.8188,169800.0
2009-11-10 11:10:00,44.42,44.45,44.37,44.45,140100.0,29.8188,29.8389,29.7852,29.8389,140100.0
2009-11-10 11:15:00,44.45,44.47,44.38,44.39,113200.0,29.8389,29.8524,29.792,29.7987,113200.0
2009-11-10 11:20:00,44.39,44.47,44.38,44.41,94400.0,29.7987,29.8524,29.792,29.8121,94400.0
2009-11-10 11:25:00,44.41,44.49,44.4,44.46,142300.0,29.8121,29.8658,29.8054,29.8457,142300.0
2009-11-10 11:30:00,44.46,44.47,44.41,44.41,120000.0,29.8457,29.8524,29.8121,29.8121,120000.0
2009-11-10 11:35:00,44.41,44.5,44.41,44.46,90500.0,29.8121,29.8725,29.8121,29.8457,90500.0
2009-11-10 11:40:00,44.45,44.47,44.45,44.45,41600.0,29.8389,29.8524,29.8389,29.8389,41600.0
2009-11-10 11:45:00,44.45,44.47,44.43,44.46,79900.0,29.8389,29.8524,29.8255,29.8457,79900.0
2009-11-10 11:50:00,44.44,44.45,44.41,44.42,63800.0,29.8322,29.8389,29.8121,29.8188,63800.0
2009-11-10 11:55:00,44.43,44.44,44.4,44.42,109700.0,29.8255,29.8322,29.8054,29.8188,109700.0
2009-11-10 12:00:00,44.43,44.43,44.39,44.42,167500.0,29.8255,29.8255,29.7987,29.8188,167500.0
2009-11-10 12:05:00,44.43,44.46,44.41,44.44,64200.0,29.8255,29.8457,29.8121,29.8322,64200.0
2009-11-10 12:10:00,44.44,44.46,44.41,44.44,119400.0,29.8322,29.8457,29.8121,29.8322,119400.0
2009-11-10 12:15:00,44.43,44.43,44.4,44.41,114100.0,29.8255,29.8255,29.8054,29.8121,114100.0
2009-11-10 12:20:00,44.4,44.44,44.39,44.4,112300.0,29.8054,29.8322,29.7987,29.8054,112300.0
2009-11-10 12:25:00,44.4,44.43,44.36,44.37,170900.0,29.8054,29.8255,29.7785,29.7852,170900.0
2009-11-10 12:30:00,44.37,44.41,44.36,44.37,215300.0,29.7852,29.8121,29.7785,29.7852,215300.0
2009-11-10 12:35:00,44.36,44.39,44.36,44.36,109100.0,29.7785,29.7987,29.7785,29.7785,109100.0
2009-11-10 12:40:00,44.37,44.42,44.36,44.42,50500.0,29.7852,29.8188,29.7785,29.8188,50500.0
2009-11-10 12:45:00,44.42,44.44,44.4,44.4,45000.0,29.8188,29.8322,29.8054,29.8054,45000.0
2009-11-10 12:50:00,44.4,44.41,44.35,44.38,105200.0,29.8054,29.8121,29.7718,29.792,105200.0
2009-11-10 12:55:00,44.38,44.46,44.38,44.46,74100.0,29.792,29.8457,29.792,29.8457,74100.0
2009-11-10 13:00:00,44.46,44.46,44.39,44.44,81200.0,29.8457,29.8457,29.7987,29.8322,81200.0
2009-11-10 13:05:00,44.43,44.43,44.36,44.38,73000.0,29.8255,29.8255,29.7785,29.792,73000.0
2009-11-10 13:10:00,44.38,44.42,44.37,44.37,84200.0,29.792,29.8188,29.7852,29.7852,84200.0
2009-11-10 13:15:00,44.36,44.39,44.35,44.39,166300.0,29.7785,29.7987,29.7718,29.7987,166300.0
2009-11-10 13:20:00,44.39,44.39,44.36,44.38,63100.0,29.7987,29.7987,29.7785,29.792,63100.0
2009-11-10 13:25:00,44.38,44.43,44.36,44.42,75300.0,29.792,29.8255,29.7785,29.8188,75300.0
2009-11-10 13:30:00,44.43,44.43,44.39,44.42,84300.0,29.8255,29.8255,29.7987,29.8188,84300.0
2009-11-10 13:35:00,44.42,44.45,44.39,44.39,63100.0,29.8188,29.8389,29.7987,29.7987,63100.0
2009-11-10 13:40:00,44.39,44.41,44.36,44.4,123600.0,29.7987,29.8121,29.7785,29.8054,123600.0
2009-11-10 13:45:00,44.4,44.42,44.38,44.41,201000.0,29.8054,29.8188,29.792,29.8121,201000.0
2009-11-10 13:50:00,44.41,44.44,44.41,44.44,85900.0,29.8121,29.8322,29.8121,29.8322,85900.0
2009-11-10 13:55:00,44.44,44.51,44.42,44.5,258200.0,29.8322,29.8792,29.8188,29.8725,258200.0
2009-11-10 14:00:00,44.49,44.52,44.45,44.47,173000.0,29.8658,29.8859,29.8389,29.8524,173000.0
2009-11-10 14:05:00,44.46,44.53,44.44,44.52,158700.0,29.8457,29.8926,29.8322,29.8859,158700.0
2009-11-10 14:10:00,44.52,44.52,44.42,44.43,133800.0,29.8859,29.8859,29.8188,29.8255,133800.0
2009-11-10 14:15:00,44.42,44.43,44.35,44.36,142600.0,29.8188,29.8255,29.7718,29.7785,142600.0
2009-11-10 14:20:00,44.35,44.41,44.33,44.41,126400.0,29.7718,29.8121,29.7584,29.8121,126400.0
2009-11-10 14:25:00,44.41,44.41,44.34,44.39,120500.0,29.8121,29.8121,29.7651,29.7987,120500.0
2009-11-10 14:30:00,44.38,44.45,44.38,44.41,95200.0,29.792,29.8389,29.792,29.8121,95200.0
2009-11-10 14:35:00,44.42,44.42,44.38,44.39,140600.0,29.8188,29.8188,29.792,29.7987,140600.0
2009-11-10 14:40:00,44.39,44.4,44.36,44.39,107200.0,29.7987,29.8054,29.7785,29.7987,107200.0
2009-11-10 14:45:00,44.39,44.39,44.35,44.37,177500.0,29.7987,29.7987,29.7718,29.7852,177500.0
2009-11-10 14:50:00,44.37,44.37,44.35,44.36,167800.0,29.7852,29.7852,29.7718,29.7785,167800.0
2009-11-10 14:55:00,44.35,44.4,44.33,44.38,152700.0,29.7718,29.8054,29.7584,29.792,152700.0
2009-11-10 15:00:00,44.38,44.38,44.33,44.36,75700.0,29.792,29.792,29.7584,29.7785,75700.0
2009-11-10 15:05:00,44.35,44.36,44.33,44.33,78500.0,29.7718,29.7785,29.7584,29.7584,78500.0
2009-11-10 15:10:00,44.34,44.36,44.32,44.36,125200.0,29.7651,29.7785,29.7517,29.7785,125200.0
2009-11-10 15:15:00,44.35,44.45,44.33,44.39,218300.0,29.7718,29.8389,29.7584,29.7987,218300.0
2009-11-10 15:20:00,44.38,44.39,44.34,44.36,180100.0,29.792,29.7987,29.7651,29.7785,180100.0
2009-11-10 15:25:00,44.36,44.38,44.33,44.38,153400.0,29.7785,29.792,29.7584,29.792,153400.0
2009-11-10 15:30:00,44.38,44.38,44.31,44.33,125800.0,29.792,29.792,29.745,29.7584,125800.0
2009-11-10 15:35:00,44.34,44.34,44.3,44.3,134300.0,29.7651,29.7651,29.7382,29.7382,134300.0
2009-11-10 15:40:00,44.3,44.37,44.3,44.32,184900.0,29.7382,29.7852,29.7382,29.7517,184900.0
2009-11-10 15:45:00,44.32,44.34,44.29,44.33,252600.0,29.7517,29.7651,29.7315,29.7584,252600.0
2009-11-10 15:50:00,44.34,44.36,44.29,44.31,384900.0,29.7651,29.7785,29.7315,29.745,384900.0
2009-11-10 15:55:00,44.3,44.36,44.3,44.36,519900.0,29.7382,29.7785,29.7382,29.7785,519900.0
2009-11-11 09:30:00,44.43,44.62,44.34,44.55,305900.0,29.8255,29.9531,29.7651,29.9061,305900.0
2009-11-11 09:35:00,44.54,44.57,44.37,44.45,254300.0,29.8994,29.9195,29.7852,29.8389,254300.0
2009-11-11 09:40:00,44.45,44.55,44.45,44.53,259100.0,29.8389,29.9061,29.8389,29.8926,259100.0
2009-11-11 09:45:00,44.54,44.72,44.5,44.7,529900.0,29.8994,30.0202,29.8725,30.0068,529900.0
2009-11-11 09:50:00,44.7,44.71,44.61,44.62,185100.0,30.0068,30.0135,29.9463,29.9531,185100.0
2009-11-11 09:55:00,44.61,44.74,44.61,44.7,251700.0,29.9463,30.0336,29.9463,30.0068,251700.0
2009-11-11 10:00:00,44.71,44.75,44.64,44.68,264600.0,30.0135,30.0403,29.9665,29.9933,264600.0
2009-11-11 10:05:00,44.68,44.74,44.55,44.6,255000.0,29.9933,30.0336,29.9061,29.9396,255000.0
2009-11-11 10:10:00,44.61,44.7,44.58,44.7,282000.0,29.9463,30.0068,29.9262,30.0068,282000.0
2009-11-11 10:15:00,44.7,44.72,44.62,44.65,247600.0,30.0068,30.0202,29.9531,29.9732,247600.0
2009-11-11 10:20:00,44.65,44.7,44.64,44.68,150500.0,29.9732,30.0068,29.9665,29.9933,150500.0
2009-11-11 10:25:00,44.68,44.69,44.62,44.64,177100.0,29.9933,30.0001,29.9531,29.9665,177100.0
2009-11-11 10:30:00,44.63,44.68,44.61,44.64,152100.0,29.9598,29.9933,29.9463,29.9665,152100.0
2009-11-11 10:35:00,44.64,44.7,44.64,44.66,126000.0,29.9665,30.0068,29.9665,29.9799,126000.0
2009-11-11 10:40:00,44.65,44.7,44.64,44.67,230100.0,29.9732,30.0068,29.9665,29.9866,230100.0
2009-11-11 10:45:00,44.66,44.7,44.59,44.64,204300.0,29.9799,30.0068,29.9329,29.9665,204300.0
2009-11-11 10:50:00,44.63,44.64,44.54,44.62,204300.0,29.9598,29.9665,29.8994,29.9531,204300.0
2009-11-11 10:55:00,44.61,44.63,44.55,44.56,138400.0,29.9463,29.9598,29.9061,29.9128,138400.0
2009-11-11 11:00:00,44.56,44.6,44.54,44.6,142000.0,29.9128,29.9396,29.8994,29.9396,142000.0
2009-11-11 11:05:00,44.6,44.64,44.51,44.52,193600.0,29.9396,29.9665,29.8792,29.8859,193600.0
2009-11-11 11:10:00,44.52,44.54,44.45,44.47,200200.0,29.8859,29.8994,29.8389,29.8524,200200.0
2009-11-11 11:15:00,44.47,44.54,44.4,44.49,343700.0,29.8524,29.8994,29.8054,29.8658,343700.0
2009-11-11 11:20:00,44.49,44.54,44.48,44.52,257400.0,29.8658,29.8994,29.8591,29.8859,257400.0
2009-11-11 11:25:00,44.53,44.62,44.51,44.61,142400.0,29.8926,29.9531,29.8792,29.9463,142400.0
2009-11-11 11:30:00,44.61,44.65,44.58,44.63,151500.0,29.9463,29.9732,29.9262,29.9598,151500.0
2009-11-11 11:35:00,44.63,44.68,44.61,44.61,154600.0,29.9598,29.9933,29.9463,29.9463,154600.0
2009-11-11 11:40:00,44.6,44.63,44.56,44.61,177400.0,29.9396,29.9598,29.9128,29.9463,177400.0
2009-11-11 11:45:00,44.6,44.65,44.6,44.61,87100.0,29.9396,29.9732,29.9396,29.9463,87100.0
2009-11-11 11:50:00,44.61,44.63,44.47,44.5,336600.0,29.9463,29.9598,29.8524,29.8725,336600.0
2009-11-11 11:55:00,44.5,44.52,44.44,44.46,254400.0,29.8725,29.8859,29.8322,29.8457,254400.0
2009-11-11 12:00:00,44.46,44.48,44.43,44.45,219100.0,29.8457,29.8591,29.8255,29.8389,219100.0
2009-11-11 12:05:00,44.46,44.48,44.44,44.47,182500.0,29.8457,29.8591,29.8322,29.8524,182500.0
2009-11-11 12:10:00,44.47,44.52,44.44,44.44,189700.0,29.8524,29.8859,29.8322,29.8322,189700.0
2009-11-11 12:15:00,44.44,44.48,44.43,44.45,144700.0,29.8322,29.8591,29.8255,29.8389,144700.0
2009-11-11 12:20:00,44.44,44.45,44.41,44.45,124800.0,29.8322,29.8389,29.8121,29.8389,124800.0
2009-11-11 12:25:00,44.45,44.46,44.43,44.45,110800.0,29.8389,29.8457,29.8255,29.8389,110800.0
2009-11-11 12:30:00,44.46,44.46,44.39,44.4,174700.0,29.8457,29.8457,29.7987,29.8054,174700.0
2009-11-11 12:35:00,44.39,44.49,44.39,44.45,184000.0,29.7987,29.8658,29.7987,29.8389,184000.0
2009-11-11 12:40:00,44.45,44.47,44.4,44.4,159500.0,29.8389,29.8524,29.8054,29.8054,159500.0
2009-11-11 12:45:00,44.41,44.48,44.37,44.38,403000.0,29.8121,29.8591,29.7852,29.792,403000.0
2009-11-11 12:50:00,44.38,44.43,44.38,44.4,95400.0,29.792,29.8255,29.792,29.8054,95400.0
2009-11-11 12:55:00,44.4,44.44,44.35,44.44,111600.0,29.8054,29.8322,29.7718,29.8322,111600.0
2009-11-11 13:00:00,44.43,44.51,44.43,44.5,90900.0,29.8255,29.8792,29.8255,29.8725,90900.0
2009-11-11 13:05:00,44.5,44.51,44.45,44.51,117400.0,29.8725,29.8792,29.8389,29.8792,117400.0
2009-11-11 13:10:00,44.51,44.52,44.46,44.52,73700.0,29.8792,29.8859,29.8457,29.8859,73700.0
2009-11-11 13:15:00,44.51,44.53,44.5,44.53,73800.0,29.8792,29.8926,29.8725,29.8926,73800.0
2009-11-11 13:20:00,44.53,44.55,44.52,44.54,53600.0,29.8926,29.9061,29.8859,29.8994,53600.0
2009-11-11 13:25:00,44.54,44.55,44.46,44.47,98000.0,29.8994,29.9061,29.8457,29.8524,98000.0
2009-11-11 13:30:00,44.47,44.55,44.47,44.53,125600.0,29.8524,29.9061,29.8524,29.8926,125600.0
2009-11-11 13:35:00,44.52,44.53,44.47,44.49,91600.0,29.8859,29.8926,29.8524,29.8658,91600.0
2009-11-11 13:40:00,44.48,44.49,44.43,44.43,184000.0,29.8591,29.8658,29.8255,29.8255,184000.0
2009-11-11 13:45:00,44.43,44.47,44.43,44.43,162500.0,29.8255,29.8524,29.8255,29.8255,162500.0
2009-11-11 13:50:00,44.44,44.48,44.43,44.48,98200.0,29.8322,29.8591,29.8255,29.8591,98200.0
2009-11-11 13:55:00,44.49,44.54,44.44,44.49,173400.0,29.8658,29.8994,29.8322,29.8658,173400.0
2009-11-11 14:00:00,44.49,44.55,44.48,44.52,123700.0,29.8658,29.9061,29.8591,29.8859,123700.0
2009-11-11 14:05:00,44.52,44.55,44.5,44.53,192100.0,29.8859,29.9061,29.8725,29.8926,192100.0
2009-11-11 14:10:00,44.53,44.55,44.5,44.55,116900.0,29.8926,29.9061,29.8725,29.9061,116900.0
2009-11-11 14:15:00,44.54,44.61,44.54,44.6,165100.0,29.8994,29.9463,29.8994,29.9396,165100.0
2009-11-11 14:20:00,44.6,44.61,44.53,44.53,100300.0,29.9396,29.9463,29.8926,29.8926,100300.0
2009-11-11 14:25:00,44.53,44.57,44.52,44.56,135200.0,29.8926,29.9195,29.8859,29.9128,135200.0
2009-11-11 14:30:00,44.54,44.64,44.54,44.61,149500.0,29.8994,29.9665,29.8994,29.9463,149500.0
2009-11-11 14:35:00,44.61,44.63,44.6,44.63,73400.0,29.9463,29.9598,29.9396,29.9598,73400.0
2009-11-11 14:40:00,44.62,44.63,44.56,44.56,95800.0,29.9531,29.9598,29.9128,29.9128,95800.0
2009-11-11 14:45:00,44.56,44.62,44.56,44.62,102200.0,29.9128,29.9531,29.9128,29.9531,102200.0
2009-11-11 14:50:00,44.62,44.68,44.58,44.59,115200.0,29.9531,29.9933,29.9262,29.9329,115200.0
2009-11-11 14:55:00,44.58,44.59,44.54,44.56,127200.0,29.9262,29.9329,29.8994,29.9128,127200.0
2009-11-11 15:00:00,44.55,44.62,44.54,44.58,237400.0,29.9061,29.9531,29.8994,29.9262,237400.0
2009-11-11 15:05:00,44.58,44.6,44.56,44.57,160700.0,29.9262,29.9396,29.9128,29.9195,160700.0
2009-11-11 15:10:00,44.57,44.58,44.5,44.54,160800.0,29.9195,29.9262,29.8725,29.8994,160800.0
2009-11-11 15:15:00,44.54,44.54,44.5,44.52,108600.0,29.8994,29.8994,29.8725,29.8859,108600.0
2009-11-11 15:20:00,44.52,44.6,44.52,44.6,198600.0,29.8859,29.9396,29.8859,29.9396,198600.0
2009-11-11 15:25:00,44.58,44.64,44.57,44.6,195000.0,29.9262,29.9665,29.9195,29.9396,195000.0
2009-11-11 15:30:00,44.6,44.65,44.57,44.64,195800.0,29.9396,29.9732,29.9195,29.9665,195800.0
2009-11-11 15:35:00,44.65,44.67,44.57,44.65,291800.0,29.9732,29.9866,29.9195,29.9732,291800.0
2009-11-11 15:40:00,44.64,44.65,44.62,44.62,234500.0,29.9665,29.9732,29.9531,29.9531,234500.0
2009-11-11 15:45:00,44.62,44.68,44.6,44.68,262700.0,29.9531,29.9933,29.9396,29.9933,262700.0
2009-11-11 15:50:00,44.67,44.68,44.6,44.65,418000.0,29.9866,29.9933,29.9396,29.9732,418000.0
2009-11-11 15:55:00,44.64,44.7,44.64,44.67,704200.0,29.9665,30.0068,29.9665,29.9866,704200.0
2009-11-12 09:30:00,44.75,44.78,44.54,44.66,278600.0,30.0403,30.0605,29.8994,29.9799,278600.0
2009-11-12 09:35:00,44.66,44.7,44.52,44.6,128400.0,29.9799,30.0068,29.8859,29.9396,128400.0
2009-11-12 09:40:00,44.6,44.69,44.56,44.59,203400.0,29.9396,30.0001,29.9128,29.9329,203400.0
2009-11-12 09:45:00,44.58,44.78,44.55,44.72,188300.0,29.9262,30.0605,29.9061,30.0202,188300.0
2009-11-12 09:50:00,44.72,44.87,44.68,44.81,205800.0,30.0202,30.1209,29.9933,30.0806,205800.0
2009-11-12 09:55:00,44.81,44.98,44.8,44.89,247100.0,30.0806,30.1947,30.0739,30.1343,247100.0
2009-11-12 10:00:00,44.9,44.94,44.77,44.83,126400.0,30.141,30.1679,30.0538,30.094,126400.0
2009-11-12 10:05:00,44.83,44.9,44.76,44.79,137800.0,30.094,30.141,30.047,30.0672,137800.0
2009-11-12 10:10:00,44.79,44.82,44.74,44.77,194200.0,30.0672,30.0873,30.0336,30.0538,194200.0
2009-11-12 10:15:00,44.78,44.81,44.69,44.7,109800.0,30.0605,30.0806,30.0001,30.0068,109800.0
2009-11-12 10:20:00,44.7,44.91,44.65,44.91,323300.0,30.0068,30.1477,29.9732,30.1477,323300.0
2009-11-12 10:25:00,44.9,44.96,44.85,44.92,125300.0,30.141,30.1813,30.1075,30.1545,125300.0
2009-11-12 10:30:00,44.92,44.92,44.81,44.83,181600.0,30.1545,30.1545,30.0806,30.094,181600.0
2009-11-12 10:35:00,44.83,44.89,44.81,44.88,141600.0,30.094,30.1343,30.0806,30.1276,141600.0
2009-11-12 10:40:00,44.89,44.96,44.85,44.95,131400.0,30.1343,30.1813,30.1075,30.1746,131400.0
2009-11-12 10:45:00,44.95,44.98,44.94,44.96,135500.0,30.1746,30.1947,30.1679,30.1813,135500.0
2009-11-12 10:50:00,44.97,45.0,44.95,44.99,297300.0,30.188,30.2082,30.1746,30.2014,297300.0
2009-11-12 10:55:00,44.98,45.0,44.94,44.99,351600.0,30.1947,30.2082,30.1679,30.2014,351600.0
2009-11-12 11:00:00,44.99,45.19,44.94,45.17,438300.0,30.2014,30.3357,30.1679,30.3223,438300.0
2009-11-12 11:05:00,45.18,45.18,44.99,45.01,401700.0,30.329,30.329,30.2014,30.2149,401700.0
2009-11-12 11:10:00,45.01,45.03,44.91,44.97,296600.0,30.2149,30.2283,30.1477,30.188,296600.0
2009-11-12 11:15:00,44.97,45.07,44.96,45.04,248600.0,30.188,30.2551,30.1813,30.235,248600.0
2009-11-12 11:20:00,45.04,45.06,45.0,45.06,143300.0,30.235,30.2484,30.2082,30.2484,143300.0
2009-11-12 11:25:00,45.05,45.06,44.98,44.98,166300.0,30.2417,30.2484,30.1947,30.1947,166300.0
2009-11-12 11:30:00,44.98,44.99,44.92,44.95,330000.0,30.1947,30.2014,30.1545,30.1746,330000.0
2009-11-12 11:35:00,44.94,45.0,44.9,44.99,117000.0,30.1679,30.2082,30.141,30.2014,117000.0
2009-11-12 11:40:00,44.98,45.0,44.94,44.99,114400.0,30.1947,30.2082,30.1679,30.2014,114400.0
2009-11-12 11:45:00,44.99,44.99,44.93,44.94,109700.0,30.2014,30.2014,30.1612,30.1679,109700.0
2009-11-12 11:50:00,44.93,44.95,44.89,44.9,185300.0,30.1612,30.1746,30.1343,30.141,185300.0
2009-11-12 11:55:00,44.9,44.93,44.84,44.91,100500.0,30.141,30.1612,30.1007,30.1477,100500.0
2009-11-12 12:00:00,44.91,45.04,44.91,45.0,153800.0,30.1477,30.235,30.1477,30.2082,153800.0
2009-11-12 12:05:00,45.0,45.0,44.95,44.99,65600.0,30.2082,30.2082,30.1746,30.2014,65600.0
2009-11-12 12:10:00,44.99,45.0,44.94,44.96,65000.0,30.2014,30.2082,30.1679,30.1813,65000.0
2009-11-12 12:15:00,44.95,44.99,44.95,44.98,52400.0,30.1746,30.2014,30.1746,30.1947,52400.0
2009-11-12 12:20:00,44.98,44.99,44.94,44.94,65500.0,30.1947,30.2014,30.1679,30.1679,65500.0
2009-11-12 12:25:00,44.94,44.96,44.89,44.92,61100.0,30.1679,30.1813,30.1343,30.1545,61100.0
2009-11-12 12:30:00,44.92,44.92,44.85,44.86,125500.0,30.1545,30.1545,30.1075,30.1142,125500.0
2009-11-12 12:35:00,44.85,44.9,44.84,44.86,51100.0,30.1075,30.141,30.1007,30.1142,51100.0
2009-11-12 12:40:00,44.86,44.95,44.86,44.95,57800.0,30.1142,30.1746,30.1142,30.1746,57800.0
2009-11-12 12:45:00,44.94,45.0,44.94,44.97,113400.0,30.1679,30.2082,30.1679,30.188,113400.0
2009-11-12 12:50:00,44.97,45.05,44.97,44.99,138500.0,30.188,30.2417,30.188,30.2014,138500.0
2009-11-12 12:55:00,44.99,44.99,44.91,44.96,147800.0,30.2014,30.2014,30.1477,30.1813,147800.0
2009-11-12 13:00:00,44.95,45.03,44.95,45.0,208000.0,30.1746,30.2283,30.1746,30.2082,208000.0
2009-11-12 13:05:00,45.0,45.01,44.92,44.93,155400.0,30.2082,30.2149,30.1545,30.1612,155400.0
2009-11-12 13:10:00,44.93,44.94,44.89,44.91,69900.0,30.1612,30.1679,30.1343,30.1477,69900.0
2009-11-12 13:15:00,44.9,44.96,44.88,44.94,140700.0,30.141,30.1813,30.1276,30.1679,140700.0
2009-11-12 13:20:00,44.94,44.95,44.9,44.92,111900.0,30.1679,30.1746,30.141,30.1545,111900.0
2009-11-12 13:25:00,44.92,44.95,44.9,44.94,70600.0,30.1545,30.1746,30.141,30.1679,70600.0
2009-11-12 13:30:00,44.95,44.99,44.91,44.91,96500.0,30.1746,30.2014,30.1477,30.1477,96500.0
2009-11-12 13:35:00,44.92,44.92,44.88,44.89,53400.0,30.1545,30.1545,30.1276,30.1343,53400.0
2009-11-12 13:40:00,44.89,44.9,44.87,44.88,76100.0,30.1343,30.141,30.1209,30.1276,76100.0
2009-11-12 13:45:00,44.88,44.98,44.88,44.98,91300.0,30.1276,30.1947,30.1276,30.1947,91300.0
2009-11-12 13:50:00,44.98,45.0,44.95,44.98,124100.0,30.1947,30.2082,30.1746,30.1947,124100.0
2009-11-12 13:55:00,44.98,45.0,44.95,44.97,57000.0,30.1947,30.2082,30.1746,30.188,57000.0
2009-11-12 14:00:00,44.97,45.0,44.95,44.96,114000.0,30.188,30.2082,30.1746,30.1813,114000.0
2009-11-12 14:05:00,44.95,45.0,44.94,44.99,102400.0,30.1746,30.2082,30.1679,30.2014,102400.0
2009-11-12 14:10:00,44.99,45.07,44.98,45.03,154500.0,30.2014,30.2551,30.1947,30.2283,154500.0
2009-11-12 14:15:00,45.03,45.03,44.87,44.88,256100.0,30.2283,30.2283,30.1209,30.1276,256100.0
2009-11-12 14:20:00,44.88,44.97,44.88,44.91,162300.0,30.1276,30.188,30.1276,30.1477,162300.0
2009-11-12 14:25:00,44.92,44.95,44.91,44.94,102000.0,30.1545,30.1746,30.1477,30.1679,102000.0
2009-11-12 14:30:00,44.95,45.03,44.94,45.01,170600.0,30.1746,30.2283,30.1679,30.2149,170600.0
2009-11-12 14:35:00,45.01,45.01,44.94,44.95,106900.0,30.2149,30.2149,30.1679,30.1746,106900.0
2009-11-12 14:40:00,44.95,44.96,44.91,44.92,78100.0,30.1746,30.1813,30.1477,30.1545,78100.0
2009-11-12 14:45:00,44.92,44.94,44.86,44.87,114500.0,30.1545,30.1679,30.1142,30.1209,114500.0
2009-11-12 14:50:00,44.87,44.91,44.85,44.9,156800.0,30.1209,30.1477,30.1075,30.141,156800.0
2009-11-12 14:55:00,44.91,44.96,44.9,44.92,161800.0,30.1477,30.1813,30.141,30.1545,161800.0
2009-11-12 15:00:00,44.92,44.97,44.87,44.88,134500.0,30.1545,30.188,30.1209,30.1276,134500.0
2009-11-12 15:05:00,44.87,45.01,44.87,44.99,303800.0,30.1209,30.2149,30.1209,30.2014,303800.0
2009-11-12 15:10:00,44.99,45.01,44.94,45.0,143100.0,30.2014,30.2149,30.1679,30.2082,143100.0
2009-11-12 15:15:00,45.0,45.02,44.98,45.01,143000.0,30.2082,30.2216,30.1947,30.2149,143000.0
2009-11-12 15:20:00,45.0,45.01,44.94,44.95,159000.0,30.2082,30.2149,30.1679,30.1746,159000.0
2009-11-12 15:25:00,44.95,45.0,44.92,44.93,134500.0,30.1746,30.2082,30.1545,30.1612,134500.0
2009-11-12 15:30:00,44.93,44.99,44.91,44.96,233100.0,30.1612,30.2014,30.1477,30.1813,233100.0
2009-11-12 15:35:00,44.96,44.98,44.84,44.84,236900.0,30.1813,30.1947,30.1007,30.1007,236900.0
2009-11-12 15:40:00,44.84,44.88,44.82,44.82,306900.0,30.1007,30.1276,30.0873,30.0873,306900.0
2009-11-12 15:45:00,44.82,44.85,44.79,44.81,234500.0,30.0873,30.1075,30.0672,30.0806,234500.0
2009-11-12 15:50:00,44.81,44.83,44.78,44.82,383300.0,30.0806,30.094,30.0605,30.0873,383300.0
2009-11-12 15:55:00,44.81,44.86,44.8,44.84,525500.0,30.0806,30.1142,30.0739,30.1007,525500.0
2009-11-13 09:30:00,45.26,45.44,45.24,45.4,614000.0,30.3827,30.5035,30.3693,30.4767,614000.0
2009-11-13 09:35:00,45.39,45.44,45.29,45.42,455700.0,30.47,30.5035,30.4028,30.4901,455700.0
2009-11-13 09:40:00,45.42,45.46,45.32,45.43,382600.0,30.4901,30.5169,30.423,30.4968,382600.0
2009-11-13 09:45:00,45.43,45.58,45.42,45.56,391000.0,30.4968,30.5975,30.4901,30.5841,391000.0
2009-11-13 09:50:00,45.57,45.75,45.57,45.6,508000.0,30.5908,30.7116,30.5908,30.6109,508000.0
2009-11-13 09:55:00,45.6,45.69,45.56,45.64,543400.0,30.6109,30.6713,30.5841,30.6378,543400.0
2009-11-13 10:00:00,45.65,45.74,45.59,45.65,326700.0,30.6445,30.7049,30.6042,30.6445,326700.0
2009-11-13 10:05:00,45.65,45.69,45.52,45.6,313700.0,30.6445,30.6713,30.5572,30.6109,313700.0
2009-11-13 10:10:00,45.6,45.61,45.5,45.56,165600.0,30.6109,30.6176,30.5438,30.5841,165600.0
2009-11-13 10:15:00,45.57,45.69,45.52,45.67,211000.0,30.5908,30.6713,30.5572,30.6579,211000.0
2009-11-13 10:20:00,45.67,45.77,45.66,45.74,371000.0,30.6579,30.725,30.6512,30.7049,371000.0
2009-11-13 10:25:00,45.73,45.74,45.67,45.74,180400.0,30.6982,30.7049,30.6579,30.7049,180400.0
2009-11-13 10:30:00,45.74,45.83,45.67,45.77,293100.0,30.7049,30.7653,30.6579,30.725,293100.0
2009-11-13 10:35:00,45.76,45.82,45.73,45.75,314300.0,30.7183,30.7586,30.6982,30.7116,314300.0
2009-11-13 10:40:00,45.74,45.85,45.73,45.8,208000.0,30.7049,30.7788,30.6982,30.7452,208000.0
2009-11-13 10:45:00,45.8,45.87,45.8,45.8,123000.0,30.7452,30.7922,30.7452,30.7452,123000.0
2009-11-13 10:50:00,45.81,45.82,45.77,45.81,185800.0,30.7519,30.7586,30.725,30.7519,185800.0
2009-11-13 10:55:00,45.81,45.82,45.75,45.76,157000.0,30.7519,30.7586,30.7116,30.7183,157000.0
2009-11-13 11:00:00,45.76,45.8,45.75,45.76,174600.0,30.7183,30.7452,30.7116,30.7183,174600.0
2009-11-13 11:05:00,45.77,45.77,45.7,45.73,193700.0,30.725,30.725,30.6781,30.6982,193700.0
2009-11-13 11:10:00,45.73,45.74,45.68,45.72,105800.0,30.6982,30.7049,30.6646,30.6915,105800.0
2009-11-13 11:15:00,45.71,45.79,45.67,45.78,145700.0,30.6848,30.7385,30.6579,30.7318,145700.0
2009-11-13 11:20:00,45.78,45.84,45.78,45.81,215300.0,30.7318,30.772,30.7318,30.7519,215300.0
2009-11-13 11:25:00,45.8,45.84,45.8,45.82,102600.0,30.7452,30.772,30.7452,30.7586,102600.0
2009-11-13 11:30:00,45.82,45.84,45.8,45.84,95400.0,30.7586,30.772,30.7452,30.772,95400.0
2009-11-13 11:35:00,45.83,45.92,45.82,45.87,263100.0,30.7653,30.8257,30.7586,30.7922,263100.0
2009-11-13 11:40:00,45.86,45.91,45.85,45.87,121600.0,30.7855,30.819,30.7788,30.7922,121600.0
2009-11-13 11:45:00,45.87,45.89,45.85,45.88,77500.0,30.7922,30.8056,30.7788,30.7989,77500.0
2009-11-13 11:50:00,45.87,45.89,45.83,45.89,112200.0,30.7922,30.8056,30.7653,30.8056,112200.0
2009-11-13 11:55:00,45.89,45.92,45.88,45.9,104100.0,30.8056,30.8257,30.7989,30.8123,104100.0
2009-11-13 12:00:00,45.89,45.91,45.85,45.89,108100.0,30.8056,30.819,30.7788,30.8056,108100.0
2009-11-13 12:05:00,45.88,45.88,45.79,45.79,407100.0,30.7989,30.7989,30.7385,30.7385,407100.0
2009-11-13 12:10:00,45.79,45.92,45.76,45.9,158100.0,30.7385,30.8257,30.7183,30.8123,158100.0
2009-11-13 12:15:00,45.9,45.97,45.88,45.97,155900.0,30.8123,30.8593,30.7989,30.8593,155900.0
2009-11-13 12:20:00,45.97,46.0,45.95,45.95,207300.0,30.8593,30.8794,30.8459,30.8459,207300.0
2009-11-13 12:25:00,45.95,45.98,45.93,45.98,118800.0,30.8459,30.866,30.8325,30.866,118800.0
2009-11-13 12:30:00,45.98,46.0,45.97,45.97,124900.0,30.866,30.8794,30.8593,30.8593,124900.0
2009-11-13 12:35:00,45.97,45.98,45.94,45.97,173700.0,30.8593,30.866,30.8392,30.8593,173700.0
2009-11-13 12:40:00,45.96,45.97,45.96,45.97,45100.0,30.8526,30.8593,30.8526,30.8593,45100.0
2009-11-13 12:45:00,45.96,46.0,45.92,45.92,331500.0,30.8526,30.8794,30.8257,30.8257,331500.0
2009-11-13 12:50:00,45.91,45.93,45.88,45.89,208000.0,30.819,30.8325,30.7989,30.8056,208000.0
2009-11-13 12:55:00,45.88,45.9,45.87,45.88,104600.0,30.7989,30.8123,30.7922,30.7989,104600.0
2009-11-13 13:00:00,45.88,45.9,45.87,45.88,87600.0,30.7989,30.8123,30.7922,30.7989,87600.0
2009-11-13 13:05:00,45.88,45.89,45.87,45.88,129900.0,30.7989,30.8056,30.7922,30.7989,129900.0
2009-11-13 13:10:00,45.88,45.92,45.88,45.91,91800.0,30.7989,30.8257,30.7989,30.819,91800.0
2009-11-13 13:15:00,45.91,45.94,45.91,45.94,108700.0,30.819,30.8392,30.819,30.8392,108700.0
2009-11-13 13:20:00,45.94,45.98,45.89,45.89,167900.0,30.8392,30.866,30.8056,30.8056,167900.0
2009-11-13 13:25:00,45.9,45.92,45.89,45.91,33100.0,30.8123,30.8257,30.8056,30.819,33100.0
2009-11-13 13:30:00,45.92,45.93,45.88,45.88,107000.0,30.8257,30.8325,30.7989,30.7989,107000.0
2009-11-13 13:35:00,45.88,45.88,45.84,45.86,87400.0,30.7989,30.7989,30.772,30.7855,87400.0
2009-11-13 13:40:00,45.86,45.88,45.85,45.87,71800.0,30.7855,30.7989,30.7788,30.7922,71800.0
2009-11-13 13:45:00,45.87,45.87,45.84,45.84,120100.0,30.7922,30.7922,30.772,30.772,120100.0
2009-11-13 13:50:00,45.84,45.85,45.8,45.82,131100.0,30.772,30.7788,30.7452,30.7586,131100.0
2009-11-13 13:55:00,45.82,45.91,45.82,45.86,247800.0,30.7586,30.819,30.7586,30.7855,247800.0
2009-11-13 14:00:00,45.85,45.94,45.85,45.94,124900.0,30.7788,30.8392,30.7788,30.8392,124900.0
2009-11-13 14:05:00,45.93,45.94,45.86,45.86,143900.0,30.8325,30.8392,30.7855,30.7855,143900.0
2009-11-13 14:10:00,45.86,45.87,45.83,45.85,119600.0,30.7855,30.7922,30.7653,30.7788,119600.0
2009-11-13 14:15:00,45.86,45.91,45.84,45.85,152200.0,30.7855,30.819,30.772,30.7788,152200.0
2009-11-13 14:20:00,45.85,45.88,45.84,45.85,143900.0,30.7788,30.7989,30.772,30.7788,143900.0
2009-11-13 14:25:00,45.86,45.87,45.82,45.85,131900.0,30.7855,30.7922,30.7586,30.7788,131900.0
2009-11-13 14:30:00,45.85,45.87,45.78,45.78,219100.0,30.7788,30.7922,30.7318,30.7318,219100.0
2009-11-13 14:35:00,45.78,45.78,45.72,45.74,128000.0,30.7318,30.7318,30.6915,30.7049,128000.0
2009-11-13 14:40:00,45.74,45.77,45.7,45.75,128500.0,30.7049,30.725,30.6781,30.7116,128500.0
2009-11-13 14:45:00,45.75,45.79,45.73,45.74,132400.0,30.7116,30.7385,30.6982,30.7049,132400.0
2009-11-13 14:50:00,45.74,45.75,45.7,45.71,90700.0,30.7049,30.7116,30.6781,30.6848,90700.0
2009-11-13 14:55:00,45.71,45.74,45.68,45.69,139700.0,30.6848,30.7049,30.6646,30.6713,139700.0
2009-11-13 15:00:00,45.69,45.76,45.69,45.76,169900.0,30.6713,30.7183,30.6713,30.7183,169900.0
2009-11-13 15:05:00,45.76,45.82,45.75,45.81,119000.0,30.7183,30.7586,30.7116,30.7519,119000.0
2009-11-13 15:10:00,45.82,45.85,45.75,45.77,183300.0,30.7586,30.7788,30.7116,30.725,183300.0
2009-11-13 15:15:00,45.77,45.8,45.74,45.77,129100.0,30.725,30.7452,30.7049,30.725,129100.0
2009-11-13 15:20:00,45.77,45.78,45.72,45.75,103700.0,30.725,30.7318,30.6915,30.7116,103700.0
2009-11-13 15:25:00,45.76,45.76,45.73,45.74,95600.0,30.7183,30.7183,30.6982,30.7049,95600.0
2009-11-13 15:30:00,45.74,45.77,45.69,45.77,141000.0,30.7049,30.725,30.6713,30.725,141000.0
2009-11-13 15:35:00,45.76,45.79,45.75,45.78,179400.0,30.7183,30.7385,30.7116,30.7318,179400.0
2009-11-13 15:40:00,45.77,45.86,45.77,45.86,218600.0,30.725,30.7855,30.725,30.7855,218600.0
2009-11-13 15:45:00,45.86,45.88,45.84,45.88,219800.0,30.7855,30.7989,30.772,30.7989,219800.0
2009-11-13 15:50:00,45.88,45.88,45.77,45.78,517900.0,30.7989,30.7989,30.725,30.7318,517900.0
2009-11-13 15:55:00,45.77,45.8,45.77,45.77,807900.0,30.725,30.7452,30.725,30.725,807900.0
2009-11-16 09:30:00,45.91,45.96,45.65,45.79,304800.0,30.819,30.8526,30.6445,30.7385,304800.0
2009-11-16 09:35:00,45.79,45.87,45.7,45.78,174500.0,30.7385,30.7922,30.6781,30.7318,174500.0
2009-11-16 09:40:00,45.78,45.95,45.75,45.92,294000.0,30.7318,30.8459,30.7116,30.8257,294000.0
2009-11-16 09:45:00,45.92,46.0,45.89,45.98,151900.0,30.8257,30.8794,30.8056,30.866,151900.0
2009-11-16 09:50:00,45.98,46.1,45.96,46.06,353500.0,30.866,30.9466,30.8526,30.9197,353500.0
2009-11-16 09:55:00,46.06,46.23,46.05,46.18,375000.0,30.9197,31.0338,30.913,31.0003,375000.0
2009-11-16 10:00:00,46.17,46.21,46.14,46.19,201100.0,30.9936,31.0204,30.9734,31.007,201100.0
2009-11-16 10:05:00,46.18,46.25,46.15,46.18,319700.0,31.0003,31.0473,30.9801,31.0003,319700.0
2009-11-16 10:10:00,46.18,46.22,46.08,46.14,235500.0,31.0003,31.0271,30.9331,30.9734,235500.0
2009-11-16 10:15:00,46.13,46.15,46.04,46.04,143500.0,30.9667,30.9801,30.9063,30.9063,143500.0
2009-11-16 10:20:00,46.04,46.06,46.01,46.04,91700.0,30.9063,30.9197,30.8862,30.9063,91700.0
2009-11-16 10:25:00,46.04,46.14,45.99,45.99,127200.0,30.9063,30.9734,30.8727,30.8727,127200.0
2009-11-16 10:30:00,46.0,46.07,45.99,46.07,51500.0,30.8794,30.9264,30.8727,30.9264,51500.0
2009-11-16 10:35:00,46.06,46.07,45.97,45.98,122700.0,30.9197,30.9264,30.8593,30.866,122700.0
2009-11-16 10:40:00,45.97,46.05,45.97,46.03,99300.0,30.8593,30.913,30.8593,30.8996,99300.0
2009-11-16 10:45:00,46.03,46.07,46.02,46.06,60200.0,30.8996,30.9264,30.8929,30.9197,60200.0
2009-11-16 10:50:00,46.05,46.08,45.99,46.02,103800.0,30.913,30.9331,30.8727,30.8929,103800.0
2009-11-16 10:55:00,46.02,46.06,46.0,46.05,83600.0,30.8929,30.9197,30.8794,30.913,83600.0
2009-11-16 11:00:00,46.04,46.05,45.99,46.01,75200.0,30.9063,30.913,30.8727,30.8862,75200.0
2009-11-16 11:05:00,46.0,46.01,45.88,45.89,90400.0,30.8794,30.8862,30.7989,30.8056,90400.0
2009-11-16 11:10:00,45.89,45.91,45.85,45.89,94100.0,30.8056,30.819,30.7788,30.8056,94100.0
2009-11-16 11:15:00,45.89,45.92,45.88,45.88,35800.0,30.8056,30.8257,30.7989,30.7989,35800.0
2009-11-16 11:20:00,45.88,45.89,45.82,45.82,76600.0,30.7989,30.8056,30.7586,30.7586,76600.0
2009-11-16 11:25:00,45.82,45.85,45.78,45.78,89600.0,30.7586,30.7788,30.7318,30.7318,89600.0
2009-11-16 11:30:00,45.78,45.95,45.78,45.94,108400.0,30.7318,30.8459,30.7318,30.8392,108400.0
2009-11-16 11:35:00,45.94,45.95,45.86,45.86,48300.0,30.8392,30.8459,30.7855,30.7855,48300.0
2009-11-16 11:40:00,45.86,45.92,45.84,45.91,68700.0,30.7855,30.8257,30.772,30.819,68700.0
2009-11-16 11:45:00,45.91,45.96,45.88,45.96,64800.0,30.819,30.8526,30.7989,30.8526,64800.0
2009-11-16 11:50:00,45.97,45.98,45.92,45.94,114600.0,30.8593,30.866,30.8257,30.8392,114600.0
2009-11-16 11:55:00,45.94,45.94,45.89,45.94,59000.0,30.8392,30.8392,30.8056,30.8392,59000.0
2009-11-16 12:00:00,45.94,45.97,45.94,45.97,19700.0,30.8392,30.8593,30.8392,30.8593,19700.0
2009-11-16 12:05:00,45.98,45.98,45.89,45.93,71400.0,30.866,30.866,30.8056,30.8325,71400.0
2009-11-16 12:10:00,45.92,45.96,45.91,45.96,68500.0,30.8257,30.8526,30.819,30.8526,68500.0
2009-11-16 12:15:00,45.96,45.96,45.84,45.86,165400.0,30.8526,30.8526,30.772,30.7855,165400.0
2009-11-16 12:20:00,45.86,45.9,45.72,45.79,162000.0,30.7855,30.8123,30.6915,30.7385,162000.0
2009-11-16 12:25:00,45.79,45.85,45.77,45.83,91700.0,30.7385,30.7788,30.725,30.7653,91700.0
2009-11-16 12:30:00,45.83,45.83,45.76,45.81,44700.0,30.7653,30.7653,30.7183,30.7519,44700.0
2009-11-16 12:35:00,45.81,45.82,45.74,45.75,83600.0,30.7519,30.7586,30.7049,30.7116,83600.0
2009-11-16 12:40:00,45.75,45.82,45.74,45.81,41800.0,30.7116,30.7586,30.7049,30.7519,41800.0
2009-11-16 12:45:00,45.81,45.84,45.76,45.81,69600.0,30.7519,30.772,30.7183,30.7519,69600.0
2009-11-16 12:50:00,45.8,45.81,45.68,45.68,135400.0,30.7452,30.7519,30.6646,30.6646,135400.0
2009-11-16 12:55:00,45.69,45.7,45.66,45.68,106900.0,30.6713,30.6781,30.6512,30.6646,106900.0
2009-11-16 13:00:00,45.68,45.81,45.67,45.77,144400.0,30.6646,30.7519,30.6579,30.725,144400.0
2009-11-16 13:05:00,45.76,45.77,45.7,45.72,74700.0,30.7183,30.725,30.6781,30.6915,74700.0
2009-11-16 13:10:00,45.72,45.77,45.71,45.74,58900.0,30.6915,30.725,30.6848,30.7049,58900.0
2009-11-16 13:15:00,45.74,45.77,45.73,45.76,61800.0,30.7049,30.725,30.6982,30.7183,61800.0
2009-11-16 13:20:00,45.76,45.77,45.69,45.72,108100.0,30.7183,30.725,30.6713,30.6915,108100.0
2009-11-16 13:25:00,45.72,45.73,45.64,45.64,127500.0,30.6915,30.6982,30.6378,30.6378,127500.0
2009-11-16 13:30:00,45.65,45.65,45.61,45.62,202100.0,30.6445,30.6445,30.6176,30.6244,202100.0
2009-11-16 13:35:00,45.62,45.63,45.61,45.63,170000.0,30.6244,30.6311,30.6176,30.6311,170000.0
2009-11-16 13:40:00,45.63,45.63,45.62,45.63,92000.0,30.6311,30.6311,30.6244,30.6311,92000.0
2009-11-16 13:45:00,45.62,45.63,45.62,45.63,41000.0,30.6244,30.6311,30.6244,30.6311,41000.0
2009-11-16 13:50:00,45.63,45.67,45.62,45.66,70700.0,30.6311,30.6579,30.6244,30.6512,70700.0
2009-11-16 13:55:00,45.66,45.67,45.64,45.65,60500.0,30.6512,30.6579,30.6378,30.6445,60500.0
2009-11-16 14:00:00,45.66,45.7,45.65,45.65,125700.0,30.6512,30.6781,30.6445,30.6445,125700.0
2009-11-16 14:05:00,45.65,45.68,45.65,45.65,98500.0,30.6445,30.6646,30.6445,30.6445,98500.0
2009-11-16 14:10:00,45.65,45.7,45.65,45.69,84300.0,30.6445,30.6781,30.6445,30.6713,84300.0
2009-11-16 14:15:00,45.69,45.75,45.69,45.73,75900.0,30.6713,30.7116,30.6713,30.6982,75900.0
2009-11-16 14:20:00,45.74,45.75,45.73,45.75,68100.0,30.7049,30.7116,30.6982,30.7116,68100.0
2009-11-16 14:25:00,45.74,45.75,45.67,45.67,109600.0,30.7049,30.7116,30.6579,30.6579,109600.0
2009-11-16 14:30:00,45.67,45.75,45.67,45.74,150400.0,30.6579,30.7116,30.6579,30.7049,150400.0
2009-11-16 14:35:00,45.74,45.74,45.68,45.73,65200.0,30.7049,30.7049,30.6646,30.6982,65200.0
2009-11-16 14:40:00,45.72,45.75,45.72,45.74,35200.0,30.6915,30.7116,30.6915,30.7049,35200.0
2009-11-16 14:45:00,45.75,45.75,45.7,45.7,88700.0,30.7116,30.7116,30.6781,30.6781,88700.0
2009-11-16 14:50:00,45.71,45.73,45.7,45.73,54200.0,30.6848,30.6982,30.6781,30.6982,54200.0
2009-11-16 14:55:00,45.72,45.74,45.69,45.7,153900.0,30.6915,30.7049,30.6713,30.6781,153900.0
2009-11-16 15:00:00,45.7,45.72,45.67,45.68,104100.0,30.6781,30.6915,30.6579,30.6646,104100.0
2009-11-16 15:05:00,45.68,45.69,45.55,45.57,179400.0,30.6646,30.6713,30.5774,30.5908,179400.0
2009-11-16 15:10:00,45.55,45.6,45.54,45.54,171100.0,30.5774,30.6109,30.5707,30.5707,171100.0
2009-11-16 15:15:00,45.54,45.54,45.38,45.38,360900.0,30.5707,30.5707,30.4632,30.4632,360900.0
2009-11-16 15:20:00,45.39,45.46,45.35,45.39,314100.0,30.47,30.5169,30.4431,30.47,314100.0
2009-11-16 15:25:00,45.4,45.4,45.35,45.37,165700.0,30.4767,30.4767,30.4431,30.4565,165700.0
2009-11-16 15:30:00,45.36,45.4,45.29,45.39,969700.0,30.4498,30.4767,30.4028,30.47,969700.0
2009-11-16 15:35:00,45.39,45.44,45.34,45.38,355000.0,30.47,30.5035,30.4364,30.4632,355000.0
2009-11-16 15:40:00,45.38,45.4,45.34,45.35,364000.0,30.4632,30.4767,30.4364,30.4431,364000.0
2009-11-16 15:45:00,45.35,45.38,45.32,45.37,276000.0,30.4431,30.4632,30.423,30.4565,276000.0
2009-11-16 15:50:00,45.37,45.48,45.36,45.48,577700.0,30.4565,30.5304,30.4498,30.5304,577700.0
2009-11-16 15:55:00,45.47,45.54,45.45,45.51,748800.0,30.5237,30.5707,30.5102,30.5505,748800.0
2009-11-17 09:30:00,45.46,45.73,45.46,45.61,520600.0,30.5169,30.6982,30.5169,30.6176,520600.0
2009-11-17 09:35:00,45.61,45.77,45.55,45.59,228800.0,30.6176,30.725,30.5774,30.6042,228800.0
2009-11-17 09:40:00,45.58,45.87,45.56,45.77,163200.0,30.5975,30.7922,30.5841,30.725,163200.0
2009-11-17 09:45:00,45.78,45.9,45.78,45.9,170800.0,30.7318,30.8123,30.7318,30.8123,170800.0
2009-11-17 09:50:00,45.9,45.99,45.81,45.81,175800.0,30.8123,30.8727,30.7519,30.7519,175800.0
2009-11-17 09:55:00,45.81,45.9,45.78,45.82,146100.0,30.7519,30.8123,30.7318,30.7586,146100.0
2009-11-17 10:00:00,45.83,45.9,45.73,45.77,150600.0,30.7653,30.8123,30.6982,30.725,150600.0
2009-11-17 10:05:00,45.78,45.85,45.77,45.81,209800.0,30.7318,30.7788,30.725,30.7519,209800.0
2009-11-17 10:10:00,45.8,45.83,45.71,45.75,147900.0,30.7452,30.7653,30.6848,30.7116,147900.0
2009-11-17 10:15:00,45.75,45.76,45.67,45.7,107100.0,30.7116,30.7183,30.6579,30.6781,107100.0
2009-11-17 10:20:00,45.7,45.7,45.6,45.64,156500.0,30.6781,30.6781,30.6109,30.6378,156500.0
2009-11-17 10:25:00,45.63,45.69,45.6,45.61,114500.0,30.6311,30.6713,30.6109,30.6176,114500.0
2009-11-17 10:30:00,45.61,45.62,45.57,45.58,134700.0,30.6176,30.6244,30.5908,30.5975,134700.0
2009-11-17 10:35:00,45.58,45.59,45.54,45.56,98500.0,30.5975,30.6042,30.5707,30.5841,98500.0
2009-11-17 10:40:00,45.56,45.6,45.53,45.55,173900.0,30.5841,30.6109,30.5639,30.5774,173900.0
2009-11-17 10:45:00,45.55,45.62,45.55,45.59,64500.0,30.5774,30.6244,30.5774,30.6042,64500.0
2009-11-17 10:50:00,45.59,45.66,45.57,45.65,166300.0,30.6042,30.6512,30.5908,30.6445,166300.0
2009-11-17 10:55:00,45.66,45.66,45.61,45.62,53900.0,30.6512,30.6512,30.6176,30.6244,53900.0
2009-11-17 11:00:00,45.63,45.64,45.59,45.64,65400.0,30.6311,30.6378,30.6042,30.6378,65400.0
2009-11-17 11:05:00,45.65,45.75,45.64,45.75,83100.0,30.6445,30.7116,30.6378,30.7116,83100.0
2009-11-17 11:10:00,45.74,45.79,45.69,45.7,116200.0,30.7049,30.7385,30.6713,30.6781,116200.0
2009-11-17 11:15:00,45.7,45.7,45.63,45.68,109600.0,30.6781,30.6781,30.6311,30.6646,109600.0
2009-11-17 11:20:00,45.68,45.76,45.65,45.73,107400.0,30.6646,30.7183,30.6445,30.6982,107400.0
2009-11-17 11:25:00,45.74,45.76,45.7,45.75,83900.0,30.7049,30.7183,30.6781,30.7116,83900.0
2009-11-17 11:30:00,45.74,45.75,45.68,45.69,55000.0,30.7049,30.7116,30.6646,30.6713,55000.0
2009-11-17 11:35:00,45.68,45.78,45.68,45.78,65700.0,30.6646,30.7318,30.6646,30.7318,65700.0
2009-11-17 11:40:00,45.77,45.79,45.74,45.77,53700.0,30.725,30.7385,30.7049,30.725,53700.0
2009-11-17 11:45:00,45.77,45.79,45.72,45.73,45800.0,30.725,30.7385,30.6915,30.6982,45800.0
2009-11-17 11:50:00,45.73,45.79,45.72,45.78,46900.0,30.6982,30.7385,30.6915,30.7318,46900.0
2009-11-17 11:55:00,45.78,45.83,45.78,45.81,58200.0,30.7318,30.7653,30.7318,30.7519,58200.0
2009-11-17 12:00:00,45.82,45.82,45.76,45.77,65400.0,30.7586,30.7586,30.7183,30.725,65400.0
2009-11-17 12:05:00,45.77,45.85,45.75,45.85,82700.0,30.725,30.7788,30.7116,30.7788,82700.0
2009-11-17 12:10:00,45.85,45.94,45.85,45.92,170000.0,30.7788,30.8392,30.7788,30.8257,170000.0
2009-11-17 12:15:00,45.93,45.93,45.85,45.86,63600.0,30.8325,30.8325,30.7788,30.7855,63600.0
2009-11-17 12:20:00,45.86,45.93,45.85,45.91,82200.0,30.7855,30.8325,30.7788,30.819,82200.0
2009-11-17 12:25:00,45.9,45.92,45.85,45.85,41000.0,30.8123,30.8257,30.7788,30.7788,41000.0
2009-11-17 12:30:00,45.86,45.89,45.84,45.89,87200.0,30.7855,30.8056,30.772,30.8056,87200.0
2009-11-17 12:35:00,45.88,45.89,45.78,45.8,108300.0,30.7989,30.8056,30.7318,30.7452,108300.0
2009-11-17 12:40:00,45.8,45.81,45.76,45.79,57400.0,30.7452,30.7519,30.7183,30.7385,57400.0
2009-11-17 12:45:00,45.79,45.82,45.79,45.8,33400.0,30.7385,30.7586,30.7385,30.7452,33400.0
2009-11-17 12:50:00,45.8,45.81,45.74,45.76,56300.0,30.7452,30.7519,30.7049,30.7183,56300.0
2009-11-17 12:55:00,45.76,45.79,45.76,45.78,36000.0,30.7183,30.7385,30.7183,30.7318,36000.0
2009-11-17 13:00:00,45.78,45.84,45.74,45.75,96400.0,30.7318,30.772,30.7049,30.7116,96400.0
2009-11-17 13:05:00,45.75,45.77,45.72,45.74,79600.0,30.7116,30.725,30.6915,30.7049,79600.0
2009-11-17 13:10:00,45.74,45.84,45.73,45.83,75000.0,30.7049,30.772,30.6982,30.7653,75000.0
2009-11-17 13:15:00,45.83,45.9,45.82,45.89,50600.0,30.7653,30.8123,30.7586,30.8056,50600.0
2009-11-17 13:20:00,45.89,45.95,45.88,45.94,194600.0,30.8056,30.8459,30.7989,30.8392,194600.0
2009-11-17 13:25:00,45.95,45.95,45.94,45.94,72600.0,30.8459,30.8459,30.8392,30.8392,72600.0
2009-11-17 13:30:00,45.94,45.98,45.94,45.97,98500.0,30.8392,30.866,30.8392,30.8593,98500.0
2009-11-17 13:35:00,45.96,45.97,45.9,45.92,78700.0,30.8526,30.8593,30.8123,30.8257,78700.0
2009-11-17 13:40:00,45.92,45.98,45.9,45.98,68800.0,30.8257,30.866,30.8123,30.866,68800.0
2009-11-17 13:45:00,45.97,45.98,45.94,45.96,105400.0,30.8593,30.866,30.8392,30.8526,105400.0
2009-11-17 13:50:00,45.96,45.99,45.89,45.89,108800.0,30.8526,30.8727,30.8056,30.8056,108800.0
2009-11-17 13:55:00,45.89,45.93,45.88,45.89,118900.0,30.8056,30.8325,30.7989,30.8056,118900.0
2009-11-17 14:00:00,45.88,45.89,45.85,45.86,82700.0,30.7989,30.8056,30.7788,30.7855,82700.0
2009-11-17 14:05:00,45.85,45.86,45.8,45.81,72400.0,30.7788,30.7855,30.7452,30.7519,72400.0
2009-11-17 14:10:00,45.81,45.82,45.77,45.79,67100.0,30.7519,30.7586,30.725,30.7385,67100.0
2009-11-17 14:15:00,45.8,45.86,45.78,45.83,75600.0,30.7452,30.7855,30.7318,30.7653,75600.0
2009-11-17 14:20:00,45.83,45.84,45.77,45.77,56300.0,30.7653,30.772,30.725,30.725,56300.0
2009-11-17 14:25:00,45.77,45.81,45.77,45.78,59900.0,30.725,30.7519,30.725,30.7318,59900.0
2009-11-17 14:30:00,45.79,45.79,45.78,45.78,17200.0,30.7385,30.7385,30.7318,30.7318,17200.0
2009-11-17 14:35:00,45.78,45.88,45.78,45.86,179000.0,30.7318,30.7989,30.7318,30.7855,179000.0
2009-11-17 14:40:00,45.86,45.9,45.86,45.9,89900.0,30.7855,30.8123,30.7855,30.8123,89900.0
2009-11-17 14:45:00,45.89,45.9,45.84,45.85,45100.0,30.8056,30.8123,30.772,30.7788,45100.0
2009-11-17 14:50:00,45.84,45.9,45.81,45.89,104300.0,30.772,30.8123,30.7519,30.8056,104300.0
2009-11-17 14:55:00,45.9,45.9,45.88,45.9,55100.0,30.8123,30.8123,30.7989,30.8123,55100.0
2009-11-17 15:00:00,45.9,45.93,45.88,45.89,122900.0,30.8123,30.8325,30.7989,30.8056,122900.0
2009-11-17 15:05:00,45.89,45.91,45.87,45.89,200900.0,30.8056,30.819,30.7922,30.8056,200900.0
2009-11-17 15:10:00,45.89,45.93,45.88,45.9,148200.0,30.8056,30.8325,30.7989,30.8123,148200.0
2009-11-17 15:15:00,45.9,45.91,45.85,45.88,207600.0,30.8123,30.819,30.7788,30.7989,207600.0
2009-11-17 15:20:00,45.87,45.89,45.85,45.86,98100.0,30.7922,30.8056,30.7788,30.7855,98100.0
2009-11-17 15:25:00,45.86,45.9,45.86,45.87,132900.0,30.7855,30.8123,30.7855,30.7922,132900.0
2009-11-17 15:30:00,45.87,45.92,45.86,45.9,122700.0,30.7922,30.8257,30.7855,30.8123,122700.0
2009-11-17 15:35:00,45.9,45.9,45.86,45.86,105600.0,30.8123,30.8123,30.7855,30.7855,105600.0
2009-11-17 15:40:00,45.87,45.92,45.87,45.9,122300.0,30.7922,30.8257,30.7922,30.8123,122300.0
2009-11-17 15:45:00,45.9,45.94,45.86,45.93,184800.0,30.8123,30.8392,30.7855,30.8325,184800.0
2009-11-17 15:50:00,45.94,45.97,45.88,45.9,351000.0,30.8392,30.8593,30.7989,30.8123,351000.0
2009-11-17 15:55:00,45.89,45.98,45.89,45.98,688400.0,30.8056,30.866,30.8056,30.866,688400.0
2009-11-18 09:30:00,45.83,45.93,45.71,45.76,167100.0,30.7653,30.8325,30.6848,30.7183,167100.0
2009-11-18 09:35:00,45.77,45.77,45.53,45.53,182500.0,30.725,30.725,30.5639,30.5639,182500.0
2009-11-18 09:40:00,45.54,45.63,45.46,45.62,286500.0,30.5707,30.6311,30.5169,30.6244,286500.0
2009-11-18 09:45:00,45.62,45.62,45.48,45.49,144800.0,30.6244,30.6244,30.5304,30.5371,144800.0
2009-11-18 09:50:00,45.49,45.53,45.43,45.52,234000.0,30.5371,30.5639,30.4968,30.5572,234000.0
2009-11-18 09:55:00,45.52,45.53,45.38,45.45,186800.0,30.5572,30.5639,30.4632,30.5102,186800.0
2009-11-18 10:00:00,45.45,45.46,45.31,45.36,229100.0,30.5102,30.5169,30.4163,30.4498,229100.0
2009-11-18 10:05:00,45.35,45.44,45.33,45.4,166000.0,30.4431,30.5035,30.4297,30.4767,166000.0
2009-11-18 10:10:00,45.4,45.41,45.26,45.4,212700.0,30.4767,30.4834,30.3827,30.4767,212700.0
2009-11-18 10:15:00,45.41,45.43,45.38,45.42,172100.0,30.4834,30.4968,30.4632,30.4901,172100.0
2009-11-18 10:20:00,45.41,45.46,45.4,45.45,67800.0,30.4834,30.5169,30.4767,30.5102,67800.0
2009-11-18 10:25:00,45.45,45.46,45.41,45.44,81500.0,30.5102,30.5169,30.4834,30.5035,81500.0
2009-11-18 10:30:00,45.44,45.45,45.36,45.39,196900.0,30.5035,30.5102,30.4498,30.47,196900.0
2009-11-18 10:35:00,45.39,45.49,45.38,45.48,108900.0,30.47,30.5371,30.4632,30.5304,108900.0
2009-11-18 10:40:00,45.49,45.56,45.44,45.44,102900.0,30.5371,30.5841,30.5035,30.5035,102900.0
2009-11-18 10:45:00,45.44,45.48,45.38,45.41,77300.0,30.5035,30.5304,30.4632,30.4834,77300.0
2009-11-18 10:50:00,45.42,45.43,45.35,45.4,105300.0,30.4901,30.4968,30.4431,30.4767,105300.0
2009-11-18 10:55:00,45.4,45.43,45.34,45.42,156100.0,30.4767,30.4968,30.4364,30.4901,156100.0
2009-11-18 11:00:00,45.42,45.57,45.42,45.53,119500.0,30.4901,30.5908,30.4901,30.5639,119500.0
2009-11-18 11:05:00,45.53,45.53,45.39,45.43,106500.0,30.5639,30.5639,30.47,30.4968,106500.0
2009-11-18 11:10:00,45.41,45.49,45.41,45.42,70700.0,30.4834,30.5371,30.4834,30.4901,70700.0
2009-11-18 11:15:00,45.42,45.42,45.39,45.39,46200.0,30.4901,30.4901,30.47,30.47,46200.0
2009-11-18 11:20:00,45.39,45.42,45.38,45.39,82300.0,30.47,30.4901,30.4632,30.47,82300.0
2009-11-18 11:25:00,45.39,45.48,45.39,45.47,49700.0,30.47,30.5304,30.47,30.5237,49700.0
2009-11-18 11:30:00,45.48,45.49,45.38,45.4,48600.0,30.5304,30.5371,30.4632,30.4767,48600.0
2009-11-18 11:35:00,45.39,45.41,45.35,45.35,79600.0,30.47,30.4834,30.4431,30.4431,79600.0
2009-11-18 11:40:00,45.35,45.4,45.35,45.36,88300.0,30.4431,30.4767,30.4431,30.4498,88300.0
2009-11-18 11:45:00,45.36,45.39,45.33,45.39,194000.0,30.4498,30.47,30.4297,30.47,194000.0
2009-11-18 11:50:00,45.39,45.52,45.38,45.5,74800.0,30.47,30.5572,30.4632,30.5438,74800.0
2009-11-18 11:55:00,45.5,45.55,45.48,45.54,47000.0,30.5438,30.5774,30.5304,30.5707,47000.0
2009-11-18 12:00:00,45.55,45.55,45.47,45.48,34000.0,30.5774,30.5774,30.5237,30.5304,34000.0
2009-11-18 12:05:00,45.49,45.54,45.48,45.53,32000.0,30.5371,30.5707,30.5304,30.5639,32000.0
2009-11-18 12:10:00,45.52,45.56,45.52,45.54,41200.0,30.5572,30.5841,30.5572,30.5707,41200.0
2009-11-18 12:15:00,45.54,45.54,45.43,45.43,94400.0,30.5707,30.5707,30.4968,30.4968,94400.0
2009-11-18 12:20:00,45.43,45.44,45.4,45.4,70300.0,30.4968,30.5035,30.4767,30.4767,70300.0
2009-11-18 12:25:00,45.41,45.43,45.4,45.4,87500.0,30.4834,30.4968,30.4767,30.4767,87500.0
2009-11-18 12:30:00,45.41,45.44,45.39,45.44,86800.0,30.4834,30.5035,30.47,30.5035,86800.0
2009-11-18 12:35:00,45.44,45.47,45.43,45.47,66000.0,30.5035,30.5237,30.4968,30.5237,66000.0
2009-11-18 12:40:00,45.47,45.49,45.46,45.49,45000.0,30.5237,30.5371,30.5169,30.5371,45000.0
2009-11-18 12:45:00,45.5,45.5,45.46,45.47,50000.0,30.5438,30.5438,30.5169,30.5237,50000.0
2009-11-18 12:50:00,45.48,45.48,45.42,45.42,41200.0,30.5304,30.5304,30.4901,30.4901,41200.0
2009-11-18 12:55:00,45.42,45.42,45.35,45.38,161100.0,30.4901,30.4901,30.4431,30.4632,161100.0
2009-11-18 13:00:00,45.39,45.42,45.37,45.39,93000.0,30.47,30.4901,30.4565,30.47,93000.0
2009-11-18 13:05:00,45.39,45.41,45.39,45.4,22200.0,30.47,30.4834,30.47,30.4767,22200.0
2009-11-18 13:10:00,45.41,45.43,45.38,45.39,61000.0,30.4834,30.4968,30.4632,30.47,61000.0
2009-11-18 13:15:00,45.39,45.4,45.38,45.39,104000.0,30.47,30.4767,30.4632,30.47,104000.0
2009-11-18 13:20:00,45.39,45.4,45.36,45.36,105900.0,30.47,30.4767,30.4498,30.4498,105900.0
2009-11-18 13:25:00,45.36,45.41,45.33,45.4,60900.0,30.4498,30.4834,30.4297,30.4767,60900.0
2009-11-18 13:30:00,45.4,45.45,45.4,45.42,64200.0,30.4767,30.5102,30.4767,30.4901,64200.0
2009-11-18 13:35:00,45.43,45.49,45.43,45.45,59000.0,30.4968,30.5371,30.4968,30.5102,59000.0
2009-11-18 13:40:00,45.45,45.49,45.44,45.45,95400.0,30.5102,30.5371,30.5035,30.5102,95400.0
2009-11-18 13:45:00,45.45,45.46,45.41,45.42,56200.0,30.5102,30.5169,30.4834,30.4901,56200.0
2009-11-18 13:50:00,45.42,45.42,45.39,45.39,85200.0,30.4901,30.4901,30.47,30.47,85200.0
2009-11-18 13:55:00,45.39,45.4,45.33,45.35,171600.0,30.47,30.4767,30.4297,30.4431,171600.0
2009-11-18 14:00:00,45.35,45.37,45.34,45.36,102900.0,30.4431,30.4565,30.4364,30.4498,102900.0
2009-11-18 14:05:00,45.36,45.45,45.36,45.44,74900.0,30.4498,30.5102,30.4498,30.5035,74900.0
2009-11-18 14:10:00,45.45,45.47,45.43,45.44,62300.0,30.5102,30.5237,30.4968,30.5035,62300.0
2009-11-18 14:15:00,45.45,45.47,45.39,45.39,152000.0,30.5102,30.5237,30.47,30.47,152000.0
2009-11-18 14:20:00,45.39,45.41,45.35,45.36,268300.0,30.47,30.4834,30.4431,30.4498,268300.0
2009-11-18 14:25:00,45.36,45.36,45.32,45.35,118400.0,30.4498,30.4498,30.423,30.4431,118400.0
2009-11-18 14:30:00,45.34,45.37,45.32,45.36,179400.0,30.4364,30.4565,30.423,30.4498,179400.0
2009-11-18 14:35:00,45.35,45.39,45.35,45.39,65300.0,30.4431,30.47,30.4431,30.47,65300.0
2009-11-18 14:40:00,45.39,45.42,45.39,45.42,49300.0,30.47,30.4901,30.47,30.4901,49300.0
2009-11-18 14:45:00,45.41,45.41,45.35,45.37,104600.0,30.4834,30.4834,30.4431,30.4565,104600.0
2009-11-18 14:50:00,45.36,45.37,45.29,45.29,204400.0,30.4498,30.4565,30.4028,30.4028,204400.0
2009-11-18 14:55:00,45.29,45.34,45.29,45.33,99200.0,30.4028,30.4364,30.4028,30.4297,99200.0
2009-11-18 15:00:00,45.34,45.36,45.3,45.33,137700.0,30.4364,30.4498,30.4095,30.4297,137700.0
2009-11-18 15:05:00,45.32,45.35,45.32,45.33,245600.0,30.423,30.4431,30.423,30.4297,245600.0
2009-11-18 15:10:00,45.33,45.34,45.26,45.28,189200.0,30.4297,30.4364,30.3827,30.3961,189200.0
2009-11-18 15:15:00,45.27,45.28,45.25,45.26,347800.0,30.3894,30.3961,30.376,30.3827,347800.0
2009-11-18 15:20:00,45.26,45.26,45.25,45.26,161900.0,30.3827,30.3827,30.376,30.3827,161900.0
2009-11-18 15:25:00,45.26,45.26,45.24,45.24,792400.0,30.3827,30.3827,30.3693,30.3693,792400.0
2009-11-18 15:30:00,45.24,45.3,45.2,45.28,711100.0,30.3693,30.4095,30.3424,30.3961,711100.0
2009-11-18 15:35:00,45.28,45.38,45.28,45.34,172700.0,30.3961,30.4632,30.3961,30.4364,172700.0
2009-11-18 15:40:00,45.34,45.41,45.34,45.41,293500.0,30.4364,30.4834,30.4364,30.4834,293500.0
2009-11-18 15:45:00,45.4,45.47,45.39,45.46,643200.0,30.4767,30.5237,30.47,30.5169,643200.0
2009-11-18 15:50:00,45.46,45.51,45.46,45.48,432300.0,30.5169,30.5505,30.5169,30.5304,432300.0
2009-11-18 15:55:00,45.47,45.51,45.44,45.49,851800.0,30.5237,30.5505,30.5035,30.5371,851800.0
2009-11-19 09:30:00,45.01,45.36,45.01,45.27,339300.0,30.2149,30.4498,30.2149,30.3894,339300.0
2009-11-19 09:35:00,45.27,45.3,45.13,45.25,330100.0,30.3894,30.4095,30.2954,30.376,330100.0
2009-11-19 09:40:00,45.25,45.25,45.03,45.1,567900.0,30.376,30.376,30.2283,30.2753,567900.0
2009-11-19 09:45:00,45.09,45.21,45.03,45.08,428600.0,30.2686,30.3491,30.2283,30.2619,428600.0
2009-11-19 09:50:00,45.08,45.09,44.89,44.97,528600.0,30.2619,30.2686,30.1343,30.188,528600.0
2009-11-19 09:55:00,44.97,45.08,44.94,44.99,207200.0,30.188,30.2619,30.1679,30.2014,207200.0
2009-11-19 10:00:00,44.99,45.1,44.98,45.01,290100.0,30.2014,30.2753,30.1947,30.2149,290100.0
2009-11-19 10:05:00,45.01,45.04,44.88,44.9,345100.0,30.2149,30.235,30.1276,30.141,345100.0
2009-11-19 10:10:00,44.91,45.01,44.9,44.96,251600.0,30.1477,30.2149,30.141,30.1813,251600.0
2009-11-19 10:15:00,44.96,44.97,44.85,44.86,261000.0,30.1813,30.188,30.1075,30.1142,261000.0
2009-11-19 10:20:00,44.87,44.89,44.82,44.88,364300.0,30.1209,30.1343,30.0873,30.1276,364300.0
2009-11-19 10:25:00,44.89,44.96,44.82,44.82,152900.0,30.1343,30.1813,30.0873,30.0873,152900.0
2009-11-19 10:30:00,44.83,44.86,44.73,44.77,207000.0,30.094,30.1142,30.0269,30.0538,207000.0
2009-11-19 10:35:00,44.77,44.88,44.74,44.78,125400.0,30.0538,30.1276,30.0336,30.0605,125400.0
2009-11-19 10:40:00,44.78,44.78,44.72,44.76,192800.0,30.0605,30.0605,30.0202,30.047,192800.0
2009-11-19 10:45:00,44.74,45.05,44.55,44.61,372000.0,30.0336,30.2417,29.9061,29.9463,372000.0
2009-11-19 10:50:00,44.61,44.67,44.57,44.62,345000.0,29.9463,29.9866,29.9195,29.9531,345000.0
2009-11-19 10:55:00,44.62,44.66,44.56,44.58,176700.0,29.9531,29.9799,29.9128,29.9262,176700.0
2009-11-19 11:00:00,44.58,44.68,44.58,44.64,133300.0,29.9262,29.9933,29.9262,29.9665,133300.0
2009-11-19 11:05:00,44.64,44.66,44.57,44.61,161700.0,29.9665,29.9799,29.9195,29.9463,161700.0
2009-11-19 11:10:00,44.6,44.68,44.59,44.68,67600.0,29.9396,29.9933,29.9329,29.9933,67600.0
2009-11-19 11:15:00,44.68,44.76,44.64,44.67,247700.0,29.9933,30.047,29.9665,29.9866,247700.0
2009-11-19 11:20:00,44.67,44.68,44.62,44.64,118400.0,29.9866,29.9933,29.9531,29.9665,118400.0
2009-11-19 11:25:00,44.64,44.7,44.63,44.69,174000.0,29.9665,30.0068,29.9598,30.0001,174000.0
2009-11-19 11:30:00,44.69,44.69,44.66,44.67,141800.0,30.0001,30.0001,29.9799,29.9866,141800.0
2009-11-19 11:35:00,44.67,44.76,44.65,44.76,213700.0,29.9866,30.047,29.9732,30.047,213700.0
2009-11-19 11:40:00,44.76,44.81,44.75,44.75,56900.0,30.047,30.0806,30.0403,30.0403,56900.0
2009-11-19 11:45:00,44.76,44.81,44.71,44.79,59700.0,30.047,30.0806,30.0135,30.0672,59700.0
2009-11-19 11:50:00,44.8,44.86,44.78,44.85,57100.0,30.0739,30.1142,30.0605,30.1075,57100.0
2009-11-19 11:55:00,44.85,44.91,44.85,44.89,72900.0,30.1075,30.1477,30.1075,30.1343,72900.0
2009-11-19 12:00:00,44.9,44.95,44.88,44.9,104100.0,30.141,30.1746,30.1276,30.141,104100.0
2009-11-19 12:05:00,44.89,44.9,44.87,44.89,35100.0,30.1343,30.141,30.1209,30.1343,35100.0
2009-11-19 12:10:00,44.89,44.89,44.8,44.82,153700.0,30.1343,30.1343,30.0739,30.0873,153700.0
2009-11-19 12:15:00,44.81,44.84,44.79,44.81,149200.0,30.0806,30.1007,30.0672,30.0806,149200.0
2009-11-19 12:20:00,44.81,44.85,44.74,44.76,224400.0,30.0806,30.1075,30.0336,30.047,224400.0
2009-11-19 12:25:00,44.76,44.8,44.76,44.79,71900.0,30.047,30.0739,30.047,30.0672,71900.0
2009-11-19 12:30:00,44.8,44.87,44.79,44.81,148700.0,30.0739,30.1209,30.0672,30.0806,148700.0
2009-11-19 12:35:00,44.81,44.82,44.78,44.79,68400.0,30.0806,30.0873,30.0605,30.0672,68400.0
2009-11-19 12:40:00,44.78,44.79,44.78,44.79,24600.0,30.0605,30.0672,30.0605,30.0672,24600.0
2009-11-19 12:45:00,44.78,44.79,44.74,44.74,106700.0,30.0605,30.0672,30.0336,30.0336,106700.0
2009-11-19 12:50:00,44.74,44.74,44.69,44.73,105600.0,30.0336,30.0336,30.0001,30.0269,105600.0
2009-11-19 12:55:00,44.73,44.74,44.72,44.73,38800.0,30.0269,30.0336,30.0202,30.0269,38800.0
2009-11-19 13:00:00,44.74,44.74,44.69,44.71,193900.0,30.0336,30.0336,30.0001,30.0135,193900.0
2009-11-19 13:05:00,44.71,44.78,44.71,44.77,43300.0,30.0135,30.0605,30.0135,30.0538,43300.0
2009-11-19 13:10:00,44.77,44.77,44.75,44.75,60900.0,30.0538,30.0538,30.0403,30.0403,60900.0
2009-11-19 13:15:00,44.76,44.77,44.72,44.76,96900.0,30.047,30.0538,30.0202,30.047,96900.0
2009-11-19 13:20:00,44.76,44.91,44.76,44.9,150400.0,30.047,30.1477,30.047,30.141,150400.0
2009-11-19 13:25:00,44.91,44.97,44.9,44.97,122200.0,30.1477,30.188,30.141,30.188,122200.0
2009-11-19 13:30:00,44.96,45.0,44.95,44.98,87400.0,30.1813,30.2082,30.1746,30.1947,87400.0
2009-11-19 13:35:00,44.97,45.05,44.97,45.03,64300.0,30.188,30.2417,30.188,30.2283,64300.0
2009-11-19 13:40:00,45.04,45.04,44.97,44.99,90900.0,30.235,30.235,30.188,30.2014,90900.0
2009-11-19 13:45:00,44.99,45.01,44.99,44.99,51100.0,30.2014,30.2149,30.2014,30.2014,51100.0
2009-11-19 13:50:00,45.0,45.08,44.99,45.05,106900.0,30.2082,30.2619,30.2014,30.2417,106900.0
2009-11-19 13:55:00,45.06,45.06,45.01,45.01,82700.0,30.2484,30.2484,30.2149,30.2149,82700.0
2009-11-19 14:00:00,45.01,45.02,45.01,45.01,31100.0,30.2149,30.2216,30.2149,30.2149,31100.0
2009-11-19 14:05:00,45.01,45.02,44.97,44.99,109300.0,30.2149,30.2216,30.188,30.2014,109300.0
2009-11-19 14:10:00,44.98,45.0,44.94,44.94,161400.0,30.1947,30.2082,30.1679,30.1679,161400.0
2009-11-19 14:15:00,44.95,44.97,44.94,44.94,39200.0,30.1746,30.188,30.1679,30.1679,39200.0
2009-11-19 14:20:00,44.95,45.04,44.93,45.04,68700.0,30.1746,30.235,30.1612,30.235,68700.0
2009-11-19 14:25:00,45.03,45.09,45.02,45.02,114400.0,30.2283,30.2686,30.2216,30.2216,114400.0
2009-11-19 14:30:00,45.03,45.08,45.02,45.08,98600.0,30.2283,30.2619,30.2216,30.2619,98600.0
2009-11-19 14:35:00,45.08,45.09,45.06,45.06,27300.0,30.2619,30.2686,30.2484,30.2484,27300.0
2009-11-19 14:40:00,45.07,45.12,45.06,45.12,73000.0,30.2551,30.2887,30.2484,30.2887,73000.0
2009-11-19 14:45:00,45.12,45.15,45.06,45.15,81200.0,30.2887,30.3088,30.2484,30.3088,81200.0
2009-11-19 14:50:00,45.14,45.26,45.14,45.16,160900.0,30.3021,30.3827,30.3021,30.3156,160900.0
2009-11-19 14:55:00,45.16,45.17,45.16,45.16,65600.0,30.3156,30.3223,30.3156,30.3156,65600.0
2009-11-19 15:00:00,45.17,45.21,45.08,45.13,178800.0,30.3223,30.3491,30.2619,30.2954,178800.0
2009-11-19 15:05:00,45.13,45.14,45.09,45.13,69100.0,30.2954,30.3021,30.2686,30.2954,69100.0
2009-11-19 15:10:00,45.13,45.18,45.12,45.14,133300.0,30.2954,30.329,30.2887,30.3021,133300.0
2009-11-19 15:15:00,45.13,45.17,45.11,45.12,130900.0,30.2954,30.3223,30.282,30.2887,130900.0
2009-11-19 15:20:00,45.12,45.12,45.06,45.08,204800.0,30.2887,30.2887,30.2484,30.2619,204800.0
2009-11-19 15:25:00,45.09,45.1,45.01,45.02,206900.0,30.2686,30.2753,30.2149,30.2216,206900.0
2009-11-19 15:30:00,45.02,45.03,45.0,45.01,323400.0,30.2216,30.2283,30.2082,30.2149,323400.0
2009-11-19 15:35:00,45.01,45.01,44.99,45.0,328800.0,30.2149,30.2149,30.2014,30.2082,328800.0
2009-11-19 15:40:00,45.0,45.12,44.99,45.11,345400.0,30.2082,30.2887,30.2014,30.282,345400.0
2009-11-19 15:45:00,45.12,45.17,45.1,45.12,329400.0,30.2887,30.3223,30.2753,30.2887,329400.0
2009-11-19 15:50:00,45.12,45.13,45.05,45.05,368100.0,30.2887,30.2954,30.2417,30.2417,368100.0
2009-11-19 15:55:00,45.05,45.12,45.05,45.09,769200.0,30.2417,30.2887,30.2417,30.2686,769200.0
2009-11-20 09:30:00,44.77,45.07,44.76,45.03,1955200.0,30.0538,30.2551,30.047,30.2283,1955200.0
2009-11-20 09:35:00,45.02,45.14,44.94,45.14,256100.0,30.2216,30.3021,30.1679,30.3021,256100.0
2009-11-20 09:40:00,45.14,45.15,45.0,45.01,289000.0,30.3021,30.3088,30.2082,30.2149,289000.0
2009-11-20 09:45:00,45.02,45.06,44.93,44.95,154800.0,30.2216,30.2484,30.1612,30.1746,154800.0
2009-11-20 09:50:00,44.94,45.02,44.93,44.94,183800.0,30.1679,30.2216,30.1612,30.1679,183800.0
2009-11-20 09:55:00,44.95,45.01,44.94,44.97,122500.0,30.1746,30.2149,30.1679,30.188,122500.0
2009-11-20 10:00:00,44.96,44.96,44.86,44.91,123900.0,30.1813,30.1813,30.1142,30.1477,123900.0
2009-11-20 10:05:00,44.91,44.95,44.89,44.93,95800.0,30.1477,30.1746,30.1343,30.1612,95800.0
2009-11-20 10:10:00,44.93,45.06,44.93,45.02,213300.0,30.1612,30.2484,30.1612,30.2216,213300.0
2009-11-20 10:15:00,45.02,45.06,44.98,45.06,132800.0,30.2216,30.2484,30.1947,30.2484,132800.0
2009-11-20 10:20:00,45.05,45.08,44.98,45.05,135200.0,30.2417,30.2619,30.1947,30.2417,135200.0
2009-11-20 10:25:00,45.04,45.1,45.03,45.09,105200.0,30.235,30.2753,30.2283,30.2686,105200.0
2009-11-20 10:30:00,45.09,45.1,45.01,45.03,60100.0,30.2686,30.2753,30.2149,30.2283,60100.0
2009-11-20 10:35:00,45.03,45.05,45.0,45.0,60500.0,30.2283,30.2417,30.2082,30.2082,60500.0
2009-11-20 10:40:00,45.0,45.1,44.99,45.0,187400.0,30.2082,30.2753,30.2014,30.2082,187400.0
2009-11-20 10:45:00,45.0,45.07,45.0,45.06,95800.0,30.2082,30.2551,30.2082,30.2484,95800.0
2009-11-20 10:50:00,45.05,45.07,44.98,45.01,144700.0,30.2417,30.2551,30.1947,30.2149,144700.0
2009-11-20 10:55:00,45.01,45.02,45.0,45.0,40000.0,30.2149,30.2216,30.2082,30.2082,40000.0
2009-11-20 11:00:00,45.0,45.14,45.0,45.05,110200.0,30.2082,30.3021,30.2082,30.2417,110200.0
2009-11-20 11:05:00,45.05,45.08,45.0,45.0,116700.0,30.2417,30.2619,30.2082,30.2082,116700.0
2009-11-20 11:10:00,45.01,45.02,44.98,45.0,86300.0,30.2149,30.2216,30.1947,30.2082,86300.0
2009-11-20 11:15:00,45.0,45.04,44.99,45.02,126500.0,30.2082,30.235,30.2014,30.2216,126500.0
2009-11-20 11:20:00,45.02,45.05,45.02,45.03,52500.0,30.2216,30.2417,30.2216,30.2283,52500.0
2009-11-20 11:25:00,45.03,45.03,45.0,45.0,44600.0,30.2283,30.2283,30.2082,30.2082,44600.0
2009-11-20 11:30:00,45.0,45.01,45.0,45.0,40000.0,30.2082,30.2149,30.2082,30.2082,40000.0
2009-11-20 11:35:00,45.0,45.07,44.99,45.01,214000.0,30.2082,30.2551,30.2014,30.2149,214000.0
2009-11-20 11:40:00,45.01,45.02,45.0,45.01,59900.0,30.2149,30.2216,30.2082,30.2149,59900.0
2009-11-20 11:45:00,45.0,45.05,45.0,45.04,98100.0,30.2082,30.2417,30.2082,30.235,98100.0
2009-11-20 11:50:00,45.03,45.06,45.02,45.03,40800.0,30.2283,30.2484,30.2216,30.2283,40800.0
2009-11-20 11:55:00,45.03,45.05,45.02,45.02,24700.0,30.2283,30.2417,30.2216,30.2216,24700.0
2009-11-20 12:00:00,45.03,45.09,45.02,45.05,99800.0,30.2283,30.2686,30.2216,30.2417,99800.0
2009-11-20 12:05:00,45.06,45.08,45.05,45.08,58000.0,30.2484,30.2619,30.2417,30.2619,58000.0
2009-11-20 12:10:00,45.08,45.08,45.03,45.04,34100.0,30.2619,30.2619,30.2283,30.235,34100.0
2009-11-20 12:15:00,45.05,45.09,45.03,45.09,77300.0,30.2417,30.2686,30.2283,30.2686,77300.0
2009-11-20 12:20:00,45.08,45.1,45.05,45.06,43900.0,30.2619,30.2753,30.2417,30.2484,43900.0
2009-11-20 12:25:00,45.07,45.1,45.03,45.03,56900.0,30.2551,30.2753,30.2283,30.2283,56900.0
2009-11-20 12:30:00,45.03,45.04,45.0,45.02,46000.0,30.2283,30.235,30.2082,30.2216,46000.0
2009-11-20 12:35:00,45.02,45.03,45.0,45.01,44000.0,30.2216,30.2283,30.2082,30.2149,44000.0
2009-11-20 12:40:00,45.01,45.03,45.0,45.01,38800.0,30.2149,30.2283,30.2082,30.2149,38800.0
2009-11-20 12:45:00,45.01,45.02,45.0,45.01,54200.0,30.2149,30.2216,30.2082,30.2149,54200.0
2009-11-20 12:50:00,45.01,45.01,45.0,45.01,88400.0,30.2149,30.2149,30.2082,30.2149,88400.0
2009-11-20 12:55:00,45.01,45.03,45.0,45.01,57600.0,30.2149,30.2283,30.2082,30.2149,57600.0
2009-11-20 13:00:00,45.01,45.03,45.0,45.03,63100.0,30.2149,30.2283,30.2082,30.2283,63100.0
2009-11-20 13:05:00,45.03,45.03,45.01,45.01,33300.0,30.2283,30.2283,30.2149,30.2149,33300.0
2009-11-20 13:10:00,45.01,45.04,45.01,45.04,40600.0,30.2149,30.235,30.2149,30.235,40600.0
2009-11-20 13:15:00,45.03,45.03,45.0,45.0,44700.0,30.2283,30.2283,30.2082,30.2082,44700.0
2009-11-20 13:20:00,45.0,45.02,44.97,45.01,192000.0,30.2082,30.2216,30.188,30.2149,192000.0
2009-11-20 13:25:00,45.01,45.04,45.01,45.03,55600.0,30.2149,30.235,30.2149,30.2283,55600.0
2009-11-20 13:30:00,45.03,45.04,45.01,45.01,44300.0,30.2283,30.235,30.2149,30.2149,44300.0
2009-11-20 13:35:00,45.01,45.02,44.99,45.01,108900.0,30.2149,30.2216,30.2014,30.2149,108900.0
2009-11-20 13:40:00,45.01,45.05,45.01,45.05,54000.0,30.2149,30.2417,30.2149,30.2417,54000.0
2009-11-20 13:45:00,45.05,45.15,45.05,45.14,149100.0,30.2417,30.3088,30.2417,30.3021,149100.0
2009-11-20 13:50:00,45.15,45.18,45.11,45.12,159000.0,30.3088,30.329,30.282,30.2887,159000.0
2009-11-20 13:55:00,45.12,45.15,45.12,45.14,63000.0,30.2887,30.3088,30.2887,30.3021,63000.0
2009-11-20 14:00:00,45.15,45.18,45.14,45.17,122100.0,30.3088,30.329,30.3021,30.3223,122100.0
2009-11-20 14:05:00,45.17,45.18,45.1,45.18,121100.0,30.3223,30.329,30.2753,30.329,121100.0
2009-11-20 14:10:00,45.18,45.22,45.17,45.21,105100.0,30.329,30.3558,30.3223,30.3491,105100.0
2009-11-20 14:15:00,45.21,45.22,45.2,45.22,80300.0,30.3491,30.3558,30.3424,30.3558,80300.0
2009-11-20 14:20:00,45.22,45.22,45.17,45.21,97200.0,30.3558,30.3558,30.3223,30.3491,97200.0
2009-11-20 14:25:00,45.21,45.23,45.2,45.21,147200.0,30.3491,30.3626,30.3424,30.3491,147200.0
2009-11-20 14:30:00,45.22,45.24,45.15,45.17,228400.0,30.3558,30.3693,30.3088,30.3223,228400.0
2009-11-20 14:35:00,45.16,45.25,45.14,45.23,213300.0,30.3156,30.376,30.3021,30.3626,213300.0
2009-11-20 14:40:00,45.23,45.24,45.14,45.14,124700.0,30.3626,30.3693,30.3021,30.3021,124700.0
2009-11-20 14:45:00,45.14,45.15,45.11,45.12,117400.0,30.3021,30.3088,30.282,30.2887,117400.0
2009-11-20 14:50:00,45.11,45.12,45.08,45.08,49600.0,30.282,30.2887,30.2619,30.2619,49600.0
2009-11-20 14:55:00,45.09,45.09,45.05,45.05,60500.0,30.2686,30.2686,30.2417,30.2417,60500.0
2009-11-20 15:00:00,45.05,45.09,45.03,45.09,82600.0,30.2417,30.2686,30.2283,30.2686,82600.0
2009-11-20 15:05:00,45.1,45.11,45.09,45.1,56700.0,30.2753,30.282,30.2686,30.2753,56700.0
2009-11-20 15:10:00,45.1,45.11,45.07,45.08,57900.0,30.2753,30.282,30.2551,30.2619,57900.0
2009-11-20 15:15:00,45.08,45.16,45.07,45.13,184900.0,30.2619,30.3156,30.2551,30.2954,184900.0
2009-11-20 15:20:00,45.13,45.23,45.13,45.19,262400.0,30.2954,30.3626,30.2954,30.3357,262400.0
2009-11-20 15:25:00,45.2,45.25,45.15,45.2,216300.0,30.3424,30.376,30.3088,30.3424,216300.0
2009-11-20 15:30:00,45.21,45.25,45.18,45.2,167600.0,30.3491,30.376,30.329,30.3424,167600.0
2009-11-20 15:35:00,45.2,45.25,45.19,45.21,127400.0,30.3424,30.376,30.3357,30.3491,127400.0
2009-11-20 15:40:00,45.21,45.22,45.16,45.19,225700.0,30.3491,30.3558,30.3156,30.3357,225700.0
2009-11-20 15:45:00,45.2,45.2,45.13,45.16,192600.0,30.3424,30.3424,30.2954,30.3156,192600.0
2009-11-20 15:50:00,45.15,45.15,45.11,45.11,436100.0,30.3088,30.3088,30.282,30.282,436100.0
2009-11-20 15:55:00,45.11,45.17,45.1,45.1,692600.0,30.282,30.3223,30.2753,30.2753,692600.0
2009-11-23 09:30:00,45.27,45.49,45.25,45.29,272400.0,30.5028,30.6511,30.4893,30.5163,272400.0
2009-11-23 09:35:00,45.29,45.39,45.26,45.35,90500.0,30.5163,30.5837,30.4961,30.5567,90500.0
2009-11-23 09:40:00,45.36,45.59,45.36,45.57,182800.0,30.5635,30.7184,30.5635,30.705,182800.0
2009-11-23 09:45:00,45.57,45.65,45.51,45.6,214300.0,30.705,30.7589,30.6645,30.7252,214300.0
2009-11-23 09:50:00,45.6,45.85,45.6,45.74,285000.0,30.7252,30.8936,30.7252,30.8195,285000.0
2009-11-23 09:55:00,45.73,45.88,45.6,45.85,258400.0,30.8128,30.9138,30.7252,30.8936,258400.0
2009-11-23 10:00:00,45.78,45.9,45.74,45.89,357100.0,30.8465,30.9273,30.8195,30.9206,357100.0
2009-11-23 10:05:00,45.89,45.9,45.77,45.81,213900.0,30.9206,30.9273,30.8397,30.8667,213900.0
2009-11-23 10:10:00,45.8,45.87,45.78,45.82,145900.0,30.8599,30.9071,30.8465,30.8734,145900.0
2009-11-23 10:15:00,45.81,45.88,45.77,45.87,137200.0,30.8667,30.9138,30.8397,30.9071,137200.0
2009-11-23 10:20:00,45.88,45.88,45.75,45.8,193500.0,30.9138,30.9138,30.8262,30.8599,193500.0
2009-11-23 10:25:00,45.81,45.86,45.77,45.85,94800.0,30.8667,30.9004,30.8397,30.8936,94800.0
2009-11-23 10:30:00,45.85,45.87,45.76,45.8,135700.0,30.8936,30.9071,30.833,30.8599,135700.0
2009-11-23 10:35:00,45.8,45.86,45.77,45.78,231000.0,30.8599,30.9004,30.8397,30.8465,231000.0
2009-11-23 10:40:00,45.78,45.78,45.71,45.71,100200.0,30.8465,30.8465,30.7993,30.7993,100200.0
2009-11-23 10:45:00,45.72,45.73,45.65,45.7,104000.0,30.806,30.8128,30.7589,30.7926,104000.0
2009-11-23 10:50:00,45.71,45.72,45.62,45.65,128800.0,30.7993,30.806,30.7387,30.7589,128800.0
2009-11-23 10:55:00,45.65,45.73,45.65,45.71,166300.0,30.7589,30.8128,30.7589,30.7993,166300.0
2009-11-23 11:00:00,45.71,45.76,45.69,45.71,97200.0,30.7993,30.833,30.7858,30.7993,97200.0
2009-11-23 11:05:00,45.71,45.73,45.65,45.67,74900.0,30.7993,30.8128,30.7589,30.7723,74900.0
2009-11-23 11:10:00,45.67,45.69,45.65,45.67,47100.0,30.7723,30.7858,30.7589,30.7723,47100.0
2009-11-23 11:15:00,45.67,45.67,45.59,45.64,162900.0,30.7723,30.7723,30.7184,30.7521,162900.0
2009-11-23 11:20:00,45.63,45.71,45.61,45.68,96100.0,30.7454,30.7993,30.7319,30.7791,96100.0
2009-11-23 11:25:00,45.67,45.7,45.63,45.63,100000.0,30.7723,30.7926,30.7454,30.7454,100000.0
2009-11-23 11:30:00,45.63,45.63,45.6,45.62,62000.0,30.7454,30.7454,30.7252,30.7387,62000.0
2009-11-23 11:35:00,45.62,45.62,45.6,45.61,65000.0,30.7387,30.7387,30.7252,30.7319,65000.0
2009-11-23 11:40:00,45.6,45.68,45.6,45.68,73000.0,30.7252,30.7791,30.7252,30.7791,73000.0
2009-11-23 11:45:00,45.67,45.69,45.61,45.62,79100.0,30.7723,30.7858,30.7319,30.7387,79100.0
2009-11-23 11:50:00,45.62,45.63,45.55,45.57,95700.0,30.7387,30.7454,30.6915,30.705,95700.0
2009-11-23 11:55:00,45.56,45.57,45.44,45.46,87800.0,30.6982,30.705,30.6174,30.6308,87800.0
2009-11-23 12:00:00,45.46,45.54,45.45,45.54,65200.0,30.6308,30.6847,30.6241,30.6847,65200.0
2009-11-23 12:05:00,45.54,45.54,45.5,45.54,75000.0,30.6847,30.6847,30.6578,30.6847,75000.0
2009-11-23 12:10:00,45.54,45.57,45.52,45.52,57600.0,30.6847,30.705,30.6713,30.6713,57600.0
2009-11-23 12:15:00,45.53,45.58,45.51,45.57,70000.0,30.678,30.7117,30.6645,30.705,70000.0
2009-11-23 12:20:00,45.57,45.58,45.49,45.51,78200.0,30.705,30.7117,30.6511,30.6645,78200.0
2009-11-23 12:25:00,45.51,45.52,45.48,45.48,55000.0,30.6645,30.6713,30.6443,30.6443,55000.0
2009-11-23 12:30:00,45.48,45.49,45.42,45.42,80100.0,30.6443,30.6511,30.6039,30.6039,80100.0
2009-11-23 12:35:00,45.43,45.45,45.4,45.43,80300.0,30.6106,30.6241,30.5904,30.6106,80300.0
2009-11-23 12:40:00,45.44,45.46,45.37,45.41,82000.0,30.6174,30.6308,30.5702,30.5972,82000.0
2009-11-23 12:45:00,45.42,45.54,45.41,45.48,129300.0,30.6039,30.6847,30.5972,30.6443,129300.0
2009-11-23 12:50:00,45.49,45.49,45.44,45.47,50300.0,30.6511,30.6511,30.6174,30.6376,50300.0
2009-11-23 12:55:00,45.47,45.54,45.46,45.53,52900.0,30.6376,30.6847,30.6308,30.678,52900.0
2009-11-23 13:00:00,45.52,45.53,45.48,45.48,31700.0,30.6713,30.678,30.6443,30.6443,31700.0
2009-11-23 13:05:00,45.49,45.52,45.48,45.52,31700.0,30.6511,30.6713,30.6443,30.6713,31700.0
2009-11-23 13:10:00,45.53,45.54,45.48,45.49,40200.0,30.678,30.6847,30.6443,30.6511,40200.0
2009-11-23 13:15:00,45.49,45.5,45.44,45.5,114200.0,30.6511,30.6578,30.6174,30.6578,114200.0
2009-11-23 13:20:00,45.5,45.53,45.45,45.52,120800.0,30.6578,30.678,30.6241,30.6713,120800.0
2009-11-23 13:25:00,45.53,45.54,45.47,45.48,47600.0,30.678,30.6847,30.6376,30.6443,47600.0
2009-11-23 13:30:00,45.48,45.49,45.45,45.45,43700.0,30.6443,30.6511,30.6241,30.6241,43700.0
2009-11-23 13:35:00,45.45,45.54,45.45,45.53,77300.0,30.6241,30.6847,30.6241,30.678,77300.0
2009-11-23 13:40:00,45.52,45.53,45.5,45.5,23100.0,30.6713,30.678,30.6578,30.6578,23100.0
2009-11-23 13:45:00,45.5,45.51,45.46,45.47,35900.0,30.6578,30.6645,30.6308,30.6376,35900.0
2009-11-23 13:50:00,45.47,45.49,45.42,45.45,72100.0,30.6376,30.6511,30.6039,30.6241,72100.0
2009-11-23 13:55:00,45.45,45.5,45.43,45.49,65800.0,30.6241,30.6578,30.6106,30.6511,65800.0
2009-11-23 14:00:00,45.49,45.5,45.44,45.49,33200.0,30.6511,30.6578,30.6174,30.6511,33200.0
2009-11-23 14:05:00,45.49,45.52,45.49,45.5,67200.0,30.6511,30.6713,30.6511,30.6578,67200.0
2009-11-23 14:10:00,45.5,45.51,45.44,45.45,83300.0,30.6578,30.6645,30.6174,30.6241,83300.0
2009-11-23 14:15:00,45.44,45.47,45.42,45.46,58100.0,30.6174,30.6376,30.6039,30.6308,58100.0
2009-11-23 14:20:00,45.45,45.47,45.44,45.46,40400.0,30.6241,30.6376,30.6174,30.6308,40400.0
2009-11-23 14:25:00,45.47,45.5,45.44,45.49,77400.0,30.6376,30.6578,30.6174,30.6511,77400.0
2009-11-23 14:30:00,45.51,45.51,45.48,45.5,47800.0,30.6645,30.6645,30.6443,30.6578,47800.0
2009-11-23 14:35:00,45.5,45.54,45.49,45.5,67200.0,30.6578,30.6847,30.6511,30.6578,67200.0
2009-11-23 14:40:00,45.49,45.5,45.48,45.49,33700.0,30.6511,30.6578,30.6443,30.6511,33700.0
2009-11-23 14:45:00,45.49,45.52,45.49,45.5,45900.0,30.6511,30.6713,30.6511,30.6578,45900.0
2009-11-23 14:50:00,45.49,45.51,45.49,45.49,25300.0,30.6511,30.6645,30.6511,30.6511,25300.0
2009-11-23 14:55:00,45.49,45.5,45.46,45.47,31300.0,30.6511,30.6578,30.6308,30.6376,31300.0
2009-11-23 15:00:00,45.46,45.52,45.46,45.49,107700.0,30.6308,30.6713,30.6308,30.6511,107700.0
2009-11-23 15:05:00,45.5,45.53,45.49,45.52,91100.0,30.6578,30.678,30.6511,30.6713,91100.0
2009-11-23 15:10:00,45.52,45.54,45.51,45.54,66900.0,30.6713,30.6847,30.6645,30.6847,66900.0
2009-11-23 15:15:00,45.54,45.57,45.51,45.53,86600.0,30.6847,30.705,30.6645,30.678,86600.0
2009-11-23 15:20:00,45.53,45.53,45.46,45.47,67800.0,30.678,30.678,30.6308,30.6376,67800.0
2009-11-23 15:25:00,45.47,45.48,45.42,45.42,85400.0,30.6376,30.6443,30.6039,30.6039,85400.0
2009-11-23 15:30:00,45.43,45.45,45.39,45.4,111200.0,30.6106,30.6241,30.5837,30.5904,111200.0
2009-11-23 15:35:00,45.39,45.4,45.34,45.39,130600.0,30.5837,30.5904,30.55,30.5837,130600.0
2009-11-23 15:40:00,45.38,45.44,45.38,45.44,165100.0,30.5769,30.6174,30.5769,30.6174,165100.0
2009-11-23 15:45:00,45.43,45.44,45.38,45.4,231600.0,30.6106,30.6174,30.5769,30.5904,231600.0
2009-11-23 15:50:00,45.4,45.48,45.4,45.45,351400.0,30.5904,30.6443,30.5904,30.6241,351400.0
2009-11-23 15:55:00,45.45,45.55,45.43,45.55,517100.0,30.6241,30.6915,30.6106,30.6915,517100.0
2009-11-24 09:30:00,45.92,46.0,45.75,45.89,604400.0,30.9408,30.9947,30.8262,30.9206,604400.0
2009-11-24 09:35:00,45.9,45.99,45.79,45.9,396100.0,30.9273,30.988,30.8532,30.9273,396100.0
2009-11-24 09:40:00,45.91,45.98,45.86,45.86,335800.0,30.9341,30.9812,30.9004,30.9004,335800.0
2009-11-24 09:45:00,45.86,45.96,45.76,45.85,203100.0,30.9004,30.9677,30.833,30.8936,203100.0
2009-11-24 09:50:00,45.85,45.85,45.59,45.59,270200.0,30.8936,30.8936,30.7184,30.7184,270200.0
2009-11-24 09:55:00,45.58,45.64,45.52,45.58,300000.0,30.7117,30.7521,30.6713,30.7117,300000.0
2009-11-24 10:00:00,45.57,45.76,45.57,45.63,421300.0,30.705,30.833,30.705,30.7454,421300.0
2009-11-24 10:05:00,45.64,45.7,45.57,45.57,187200.0,30.7521,30.7926,30.705,30.705,187200.0
2009-11-24 10:10:00,45.57,45.67,45.52,45.65,145000.0,30.705,30.7723,30.6713,30.7589,145000.0
2009-11-24 10:15:00,45.66,45.73,45.48,45.51,210500.0,30.7656,30.8128,30.6443,30.6645,210500.0
2009-11-24 10:20:00,45.51,45.58,45.5,45.54,82100.0,30.6645,30.7117,30.6578,30.6847,82100.0
2009-11-24 10:25:00,45.54,45.55,45.4,45.43,125000.0,30.6847,30.6915,30.5904,30.6106,125000.0
2009-11-24 10:30:00,45.43,45.49,45.4,45.42,103000.0,30.6106,30.6511,30.5904,30.6039,103000.0
2009-11-24 10:35:00,45.4,45.51,45.4,45.48,102500.0,30.5904,30.6645,30.5904,30.6443,102500.0
2009-11-24 10:40:00,45.47,45.57,45.47,45.56,156700.0,30.6376,30.705,30.6376,30.6982,156700.0
2009-11-24 10:45:00,45.53,45.67,45.53,45.63,191200.0,30.678,30.7723,30.678,30.7454,191200.0
2009-11-24 10:50:00,45.64,45.71,45.63,45.68,123100.0,30.7521,30.7993,30.7454,30.7791,123100.0
2009-11-24 10:55:00,45.67,45.72,45.67,45.69,111700.0,30.7723,30.806,30.7723,30.7858,111700.0
2009-11-24 11:00:00,45.7,45.74,45.69,45.74,98400.0,30.7926,30.8195,30.7858,30.8195,98400.0
2009-11-24 11:05:00,45.73,45.76,45.67,45.7,130400.0,30.8128,30.833,30.7723,30.7926,130400.0
2009-11-24 11:10:00,45.69,45.7,45.57,45.6,100200.0,30.7858,30.7926,30.705,30.7252,100200.0
2009-11-24 11:15:00,45.6,45.6,45.53,45.54,69000.0,30.7252,30.7252,30.678,30.6847,69000.0
2009-11-24 11:20:00,45.54,45.54,45.5,45.51,40400.0,30.6847,30.6847,30.6578,30.6645,40400.0
2009-11-24 11:25:00,45.5,45.53,45.47,45.53,98100.0,30.6578,30.678,30.6376,30.678,98100.0
2009-11-24 11:30:00,45.52,45.54,45.48,45.5,90900.0,30.6713,30.6847,30.6443,30.6578,90900.0
2009-11-24 11:35:00,45.51,45.55,45.49,45.51,50700.0,30.6645,30.6915,30.6511,30.6645,50700.0
2009-11-24 11:40:00,45.51,45.52,45.47,45.48,76400.0,30.6645,30.6713,30.6376,30.6443,76400.0
2009-11-24 11:45:00,45.48,45.52,45.45,45.52,48700.0,30.6443,30.6713,30.6241,30.6713,48700.0
2009-11-24 11:50:00,45.51,45.58,45.49,45.54,83600.0,30.6645,30.7117,30.6511,30.6847,83600.0
2009-11-24 11:55:00,45.53,45.57,45.53,45.56,54700.0,30.678,30.705,30.678,30.6982,54700.0
2009-11-24 12:00:00,45.56,45.59,45.52,45.55,134800.0,30.6982,30.7184,30.6713,30.6915,134800.0
2009-11-24 12:05:00,45.55,45.56,45.52,45.53,54100.0,30.6915,30.6982,30.6713,30.678,54100.0
2009-11-24 12:10:00,45.53,45.55,45.5,45.5,32100.0,30.678,30.6915,30.6578,30.6578,32100.0
2009-11-24 12:15:00,45.51,45.53,45.49,45.5,40300.0,30.6645,30.678,30.6511,30.6578,40300.0
2009-11-24 12:20:00,45.49,45.56,45.49,45.55,49600.0,30.6511,30.6982,30.6511,30.6915,49600.0
2009-11-24 12:25:00,45.56,45.56,45.51,45.51,91000.0,30.6982,30.6982,30.6645,30.6645,91000.0
2009-11-24 12:30:00,45.51,45.56,45.51,45.54,75900.0,30.6645,30.6982,30.6645,30.6847,75900.0
2009-11-24 12:35:00,45.54,45.55,45.49,45.51,49000.0,30.6847,30.6915,30.6511,30.6645,49000.0
2009-11-24 12:40:00,45.5,45.51,45.44,45.45,80600.0,30.6578,30.6645,30.6174,30.6241,80600.0
2009-11-24 12:45:00,45.45,45.47,45.42,45.45,45600.0,30.6241,30.6376,30.6039,30.6241,45600.0
2009-11-24 12:50:00,45.45,45.46,45.4,45.41,55800.0,30.6241,30.6308,30.5904,30.5972,55800.0
2009-11-24 12:55:00,45.41,45.43,45.38,45.4,87000.0,30.5972,30.6106,30.5769,30.5904,87000.0
2009-11-24 13:00:00,45.41,45.49,45.4,45.49,98500.0,30.5972,30.6511,30.5904,30.6511,98500.0
2009-11-24 13:05:00,45.48,45.54,45.48,45.53,94000.0,30.6443,30.6847,30.6443,30.678,94000.0
2009-11-24 13:10:00,45.53,45.57,45.52,45.56,66100.0,30.678,30.705,30.6713,30.6982,66100.0
2009-11-24 13:15:00,45.56,45.62,45.55,45.61,134000.0,30.6982,30.7387,30.6915,30.7319,134000.0
2009-11-24 13:20:00,45.61,45.63,45.56,45.57,90000.0,30.7319,30.7454,30.6982,30.705,90000.0
2009-11-24 13:25:00,45.57,45.58,45.55,45.56,15700.0,30.705,30.7117,30.6915,30.6982,15700.0
2009-11-24 13:30:00,45.56,45.58,45.54,45.57,36000.0,30.6982,30.7117,30.6847,30.705,36000.0
2009-11-24 13:35:00,45.57,45.62,45.54,45.6,80400.0,30.705,30.7387,30.6847,30.7252,80400.0
2009-11-24 13:40:00,45.6,45.62,45.59,45.6,70800.0,30.7252,30.7387,30.7184,30.7252,70800.0
2009-11-24 13:45:00,45.6,45.63,45.6,45.62,74800.0,30.7252,30.7454,30.7252,30.7387,74800.0
2009-11-24 13:50:00,45.62,45.62,45.6,45.62,74600.0,30.7387,30.7387,30.7252,30.7387,74600.0
2009-11-24 13:55:00,45.61,45.66,45.61,45.61,85200.0,30.7319,30.7656,30.7319,30.7319,85200.0
2009-11-24 14:00:00,45.62,45.69,45.6,45.63,166100.0,30.7387,30.7858,30.7252,30.7454,166100.0
2009-11-24 14:05:00,45.62,45.71,45.62,45.66,114000.0,30.7387,30.7993,30.7387,30.7656,114000.0
2009-11-24 14:10:00,45.66,45.7,45.65,45.69,116100.0,30.7656,30.7926,30.7589,30.7858,116100.0
2009-11-24 14:15:00,45.69,45.7,45.68,45.68,55700.0,30.7858,30.7926,30.7791,30.7791,55700.0
2009-11-24 14:20:00,45.68,45.71,45.64,45.69,141300.0,30.7791,30.7993,30.7521,30.7858,141300.0
2009-11-24 14:25:00,45.69,45.71,45.65,45.65,58400.0,30.7858,30.7993,30.7589,30.7589,58400.0
2009-11-24 14:30:00,45.65,45.68,45.63,45.65,102400.0,30.7589,30.7791,30.7454,30.7589,102400.0
2009-11-24 14:35:00,45.65,45.68,45.65,45.66,49400.0,30.7589,30.7791,30.7589,30.7656,49400.0
2009-11-24 14:40:00,45.66,45.7,45.65,45.69,112600.0,30.7656,30.7926,30.7589,30.7858,112600.0
2009-11-24 14:45:00,45.69,45.72,45.68,45.7,92400.0,30.7858,30.806,30.7791,30.7926,92400.0
2009-11-24 14:50:00,45.7,45.76,45.7,45.71,137000.0,30.7926,30.833,30.7926,30.7993,137000.0
2009-11-24 14:55:00,45.71,45.76,45.7,45.76,56700.0,30.7993,30.833,30.7926,30.833,56700.0
2009-11-24 15:00:00,45.75,45.75,45.7,45.7,65500.0,30.8262,30.8262,30.7926,30.7926,65500.0
2009-11-24 15:05:00,45.71,45.75,45.7,45.74,289600.0,30.7993,30.8262,30.7926,30.8195,289600.0
2009-11-24 15:10:00,45.73,45.74,45.67,45.68,115500.0,30.8128,30.8195,30.7723,30.7791,115500.0
2009-11-24 15:15:00,45.68,45.68,45.65,45.65,51600.0,30.7791,30.7791,30.7589,30.7589,51600.0
2009-11-24 15:20:00,45.65,45.69,45.63,45.66,145400.0,30.7589,30.7858,30.7454,30.7656,145400.0
2009-11-24 15:25:00,45.66,45.69,45.64,45.66,123900.0,30.7656,30.7858,30.7521,30.7656,123900.0
2009-11-24 15:30:00,45.65,45.66,45.64,45.65,58100.0,30.7589,30.7656,30.7521,30.7589,58100.0
2009-11-24 15:35:00,45.65,45.66,45.6,45.62,78000.0,30.7589,30.7656,30.7252,30.7387,78000.0
2009-11-24 15:40:00,45.62,45.63,45.56,45.61,167500.0,30.7387,30.7454,30.6982,30.7319,167500.0
2009-11-24 15:45:00,45.61,45.61,45.55,45.57,232500.0,30.7319,30.7319,30.6915,30.705,232500.0
2009-11-24 15:50:00,45.56,45.56,45.51,45.53,215200.0,30.6982,30.6982,30.6645,30.678,215200.0
2009-11-24 15:55:00,45.53,45.56,45.51,45.55,536800.0,30.678,30.6982,30.6645,30.6915,536800.0
2009-11-25 09:30:00,45.78,45.78,45.49,45.53,235500.0,30.8465,30.8465,30.6511,30.678,235500.0
2009-11-25 09:35:00,45.54,45.57,45.51,45.54,212100.0,30.6847,30.705,30.6645,30.6847,212100.0
2009-11-25 09:40:00,45.53,45.6,45.53,45.58,255800.0,30.678,30.7252,30.678,30.7117,255800.0
2009-11-25 09:45:00,45.58,45.71,45.58,45.65,164800.0,30.7117,30.7993,30.7117,30.7589,164800.0
2009-11-25 09:50:00,45.63,45.68,45.57,45.64,278700.0,30.7454,30.7791,30.705,30.7521,278700.0
2009-11-25 09:55:00,45.64,45.76,45.64,45.73,153900.0,30.7521,30.833,30.7521,30.8128,153900.0
2009-11-25 10:00:00,45.74,45.84,45.69,45.81,258200.0,30.8195,30.8869,30.7858,30.8667,258200.0
2009-11-25 10:05:00,45.8,45.81,45.75,45.77,173000.0,30.8599,30.8667,30.8262,30.8397,173000.0
2009-11-25 10:10:00,45.77,45.78,45.71,45.73,72700.0,30.8397,30.8465,30.7993,30.8128,72700.0
2009-11-25 10:15:00,45.72,45.8,45.72,45.77,107000.0,30.806,30.8599,30.806,30.8397,107000.0
2009-11-25 10:20:00,45.77,45.77,45.71,45.75,118500.0,30.8397,30.8397,30.7993,30.8262,118500.0
2009-11-25 10:25:00,45.74,45.75,45.65,45.69,179600.0,30.8195,30.8262,30.7589,30.7858,179600.0
2009-11-25 10:30:00,45.69,45.74,45.67,45.68,127500.0,30.7858,30.8195,30.7723,30.7791,127500.0
2009-11-25 10:35:00,45.67,45.69,45.65,45.66,64400.0,30.7723,30.7858,30.7589,30.7656,64400.0
2009-11-25 10:40:00,45.65,45.68,45.63,45.65,127700.0,30.7589,30.7791,30.7454,30.7589,127700.0
2009-11-25 10:45:00,45.65,45.7,45.63,45.67,105700.0,30.7589,30.7926,30.7454,30.7723,105700.0
2009-11-25 10:50:00,45.67,45.67,45.65,45.66,33900.0,30.7723,30.7723,30.7589,30.7656,33900.0
2009-11-25 10:55:00,45.65,45.66,45.6,45.62,194200.0,30.7589,30.7656,30.7252,30.7387,194200.0
2009-11-25 11:00:00,45.62,45.66,45.62,45.64,85200.0,30.7387,30.7656,30.7387,30.7521,85200.0
2009-11-25 11:05:00,45.63,45.68,45.6,45.68,112700.0,30.7454,30.7791,30.7252,30.7791,112700.0
2009-11-25 11:10:00,45.68,45.68,45.66,45.67,39900.0,30.7791,30.7791,30.7656,30.7723,39900.0
2009-11-25 11:15:00,45.67,45.7,45.66,45.7,99900.0,30.7723,30.7926,30.7656,30.7926,99900.0
2009-11-25 11:20:00,45.7,45.7,45.6,45.6,66300.0,30.7926,30.7926,30.7252,30.7252,66300.0
2009-11-25 11:25:00,45.6,45.65,45.6,45.63,56100.0,30.7252,30.7589,30.7252,30.7454,56100.0
2009-11-25 11:30:00,45.63,45.63,45.56,45.59,141500.0,30.7454,30.7454,30.6982,30.7184,141500.0
2009-11-25 11:35:00,45.58,45.58,45.57,45.58,82100.0,30.7117,30.7117,30.705,30.7117,82100.0
2009-11-25 11:40:00,45.58,45.6,45.58,45.59,62800.0,30.7117,30.7252,30.7117,30.7184,62800.0
2009-11-25 11:45:00,45.6,45.6,45.59,45.59,51400.0,30.7252,30.7252,30.7184,30.7184,51400.0
2009-11-25 11:50:00,45.6,45.6,45.55,45.55,59000.0,30.7252,30.7252,30.6915,30.6915,59000.0
2009-11-25 11:55:00,45.55,45.59,45.54,45.58,69000.0,30.6915,30.7184,30.6847,30.7117,69000.0
2009-11-25 12:00:00,45.58,45.58,45.54,45.54,82300.0,30.7117,30.7117,30.6847,30.6847,82300.0
2009-11-25 12:05:00,45.55,45.55,45.5,45.5,66200.0,30.6915,30.6915,30.6578,30.6578,66200.0
2009-11-25 12:10:00,45.5,45.54,45.5,45.5,42200.0,30.6578,30.6847,30.6578,30.6578,42200.0
2009-11-25 12:15:00,45.51,45.52,45.51,45.51,28900.0,30.6645,30.6713,30.6645,30.6645,28900.0
2009-11-25 12:20:00,45.51,45.52,45.46,45.48,51000.0,30.6645,30.6713,30.6308,30.6443,51000.0
2009-11-25 12:25:00,45.48,45.49,45.47,45.49,28000.0,30.6443,30.6511,30.6376,30.6511,28000.0
2009-11-25 12:30:00,45.48,45.49,45.46,45.46,29300.0,30.6443,30.6511,30.6308,30.6308,29300.0
2009-11-25 12:35:00,45.47,45.47,45.45,45.45,66500.0,30.6376,30.6376,30.6241,30.6241,66500.0
2009-11-25 12:40:00,45.45,45.48,45.45,45.47,36100.0,30.6241,30.6443,30.6241,30.6376,36100.0
2009-11-25 12:45:00,45.46,45.47,45.45,45.47,60500.0,30.6308,30.6376,30.6241,30.6376,60500.0
2009-11-25 12:50:00,45.46,45.47,45.45,45.45,49100.0,30.6308,30.6376,30.6241,30.6241,49100.0
2009-11-25 12:55:00,45.46,45.49,45.45,45.49,69500.0,30.6308,30.6511,30.6241,30.6511,69500.0
2009-11-25 13:00:00,45.48,45.49,45.43,45.44,53600.0,30.6443,30.6511,30.6106,30.6174,53600.0
2009-11-25 13:05:00,45.43,45.49,45.43,45.48,64500.0,30.6106,30.6511,30.6106,30.6443,64500.0
2009-11-25 13:10:00,45.49,45.49,45.46,45.46,52000.0,30.6511,30.6511,30.6308,30.6308,52000.0
2009-11-25 13:15:00,45.47,45.49,45.46,45.47,36800.0,30.6376,30.6511,30.6308,30.6376,36800.0
2009-11-25 13:20:00,45.47,45.48,45.46,45.47,21700.0,30.6376,30.6443,30.6308,30.6376,21700.0
2009-11-25 13:25:00,45.47,45.49,45.46,45.46,33200.0,30.6376,30.6511,30.6308,30.6308,33200.0
2009-11-25 13:30:00,45.47,45.48,45.45,45.45,46600.0,30.6376,30.6443,30.6241,30.6241,46600.0
2009-11-25 13:35:00,45.45,45.5,45.45,45.46,73400.0,30.6241,30.6578,30.6241,30.6308,73400.0
2009-11-25 13:40:00,45.47,45.47,45.46,45.46,16300.0,30.6376,30.6376,30.6308,30.6308,16300.0
2009-11-25 13:45:00,45.47,45.5,45.47,45.49,70000.0,30.6376,30.6578,30.6376,30.6511,70000.0
2009-11-25 13:50:00,45.49,45.5,45.47,45.47,33700.0,30.6511,30.6578,30.6376,30.6376,33700.0
2009-11-25 13:55:00,45.47,45.49,45.46,45.46,74500.0,30.6376,30.6511,30.6308,30.6308,74500.0
2009-11-25 14:00:00,45.46,45.48,45.46,45.46,31000.0,30.6308,30.6443,30.6308,30.6308,31000.0
2009-11-25 14:05:00,45.46,45.46,45.44,45.44,42900.0,30.6308,30.6308,30.6174,30.6174,42900.0
2009-11-25 14:10:00,45.44,45.49,45.43,45.49,46600.0,30.6174,30.6511,30.6106,30.6511,46600.0
2009-11-25 14:15:00,45.48,45.5,45.47,45.49,97700.0,30.6443,30.6578,30.6376,30.6511,97700.0
2009-11-25 14:20:00,45.49,45.54,45.48,45.53,104300.0,30.6511,30.6847,30.6443,30.678,104300.0
2009-11-25 14:25:00,45.53,45.55,45.53,45.53,44700.0,30.678,30.6915,30.678,30.678,44700.0
2009-11-25 14:30:00,45.53,45.54,45.5,45.51,44700.0,30.678,30.6847,30.6578,30.6645,44700.0
2009-11-25 14:35:00,45.51,45.52,45.45,45.46,56800.0,30.6645,30.6713,30.6241,30.6308,56800.0
2009-11-25 14:40:00,45.45,45.49,45.45,45.49,47700.0,30.6241,30.6511,30.6241,30.6511,47700.0
2009-11-25 14:45:00,45.48,45.58,45.48,45.56,166000.0,30.6443,30.7117,30.6443,30.6982,166000.0
2009-11-25 14:50:00,45.56,45.58,45.54,45.57,58500.0,30.6982,30.7117,30.6847,30.705,58500.0
2009-11-25 14:55:00,45.58,45.58,45.55,45.56,38700.0,30.7117,30.7117,30.6915,30.6982,38700.0
2009-11-25 15:00:00,45.55,45.58,45.53,45.58,82600.0,30.6915,30.7117,30.678,30.7117,82600.0
2009-11-25 15:05:00,45.58,45.58,45.52,45.52,59200.0,30.7117,30.7117,30.6713,30.6713,59200.0
2009-11-25 15:10:00,45.52,45.55,45.49,45.54,162200.0,30.6713,30.6915,30.6511,30.6847,162200.0
2009-11-25 15:15:00,45.53,45.54,45.51,45.52,52200.0,30.678,30.6847,30.6645,30.6713,52200.0
2009-11-25 15:20:00,45.52,45.55,45.51,45.52,33100.0,30.6713,30.6915,30.6645,30.6713,33100.0
2009-11-25 15:25:00,45.52,45.55,45.51,45.51,74200.0,30.6713,30.6915,30.6645,30.6645,74200.0
2009-11-25 15:30:00,45.52,45.52,45.45,45.45,105700.0,30.6713,30.6713,30.6241,30.6241,105700.0
2009-11-25 15:35:00,45.45,45.46,45.39,45.4,96900.0,30.6241,30.6308,30.5837,30.5904,96900.0
2009-11-25 15:40:00,45.39,45.41,45.36,45.36,133500.0,30.5837,30.5972,30.5635,30.5635,133500.0
2009-11-25 15:45:00,45.37,45.38,45.34,45.35,126400.0,30.5702,30.5769,30.55,30.5567,126400.0
2009-11-25 15:50:00,45.34,45.44,45.34,45.44,315700.0,30.55,30.6174,30.55,30.6174,315700.0
2009-11-25 15:55:00,45.44,45.45,45.4,45.43,457300.0,30.6174,30.6241,30.5904,30.6106,457300.0
2009-11-27 09:30:00,44.75,45.05,44.69,45.03,637000.0,30.1524,30.3546,30.112,30.3411,637000.0
2009-11-27 09:35:00,45.03,45.05,44.77,44.79,189700.0,30.3411,30.3546,30.1659,30.1794,189700.0
2009-11-27 09:40:00,44.79,45.03,44.77,44.88,244700.0,30.1794,30.3411,30.1659,30.24,244700.0
2009-11-27 09:45:00,44.89,44.9,44.78,44.84,258000.0,30.2468,30.2535,30.1727,30.2131,258000.0
2009-11-27 09:50:00,44.84,44.86,44.77,44.79,189700.0,30.2131,30.2266,30.1659,30.1794,189700.0
2009-11-27 09:55:00,44.79,44.92,44.77,44.83,160400.0,30.1794,30.267,30.1659,30.2064,160400.0
2009-11-27 10:00:00,44.83,45.0,44.81,44.9,190100.0,30.2064,30.3209,30.1929,30.2535,190100.0
2009-11-27 10:05:00,44.9,44.94,44.86,44.93,159600.0,30.2535,30.2805,30.2266,30.2737,159600.0
2009-11-27 10:10:00,44.94,45.01,44.94,44.99,138000.0,30.2805,30.3276,30.2805,30.3142,138000.0
2009-11-27 10:15:00,44.99,45.03,44.94,45.03,80600.0,30.3142,30.3411,30.2805,30.3411,80600.0
2009-11-27 10:20:00,45.02,45.12,44.99,45.04,116500.0,30.3344,30.4018,30.3142,30.3478,116500.0
2009-11-27 10:25:00,45.04,45.1,45.01,45.05,69200.0,30.3478,30.3883,30.3276,30.3546,69200.0
2009-11-27 10:30:00,45.06,45.08,45.04,45.05,141400.0,30.3613,30.3748,30.3478,30.3546,141400.0
2009-11-27 10:35:00,45.05,45.15,45.05,45.1,122800.0,30.3546,30.422,30.3546,30.3883,122800.0
2009-11-27 10:40:00,45.1,45.21,45.09,45.17,123900.0,30.3883,30.4624,30.3815,30.4354,123900.0
2009-11-27 10:45:00,45.17,45.17,45.08,45.08,49400.0,30.4354,30.4354,30.3748,30.3748,49400.0
2009-11-27 10:50:00,45.08,45.26,45.07,45.17,139200.0,30.3748,30.4961,30.3681,30.4354,139200.0
2009-11-27 10:55:00,45.16,45.19,45.1,45.17,73500.0,30.4287,30.4489,30.3883,30.4354,73500.0
2009-11-27 11:00:00,45.17,45.33,45.15,45.22,132100.0,30.4354,30.5432,30.422,30.4691,132100.0
2009-11-27 11:05:00,45.23,45.3,45.22,45.24,78100.0,30.4759,30.523,30.4691,30.4826,78100.0
2009-11-27 11:10:00,45.24,45.28,45.15,45.15,88500.0,30.4826,30.5096,30.422,30.422,88500.0
2009-11-27 11:15:00,45.14,45.18,45.12,45.12,43200.0,30.4152,30.4422,30.4018,30.4018,43200.0
2009-11-27 11:20:00,45.12,45.13,45.09,45.13,54600.0,30.4018,30.4085,30.3815,30.4085,54600.0
2009-11-27 11:25:00,45.14,45.25,45.12,45.2,73000.0,30.4152,30.4893,30.4018,30.4557,73000.0
2009-11-27 11:30:00,45.19,45.22,45.12,45.15,68700.0,30.4489,30.4691,30.4018,30.422,68700.0
2009-11-27 11:35:00,45.15,45.2,45.12,45.18,89400.0,30.422,30.4557,30.4018,30.4422,89400.0
2009-11-27 11:40:00,45.18,45.28,45.17,45.18,55000.0,30.4422,30.5096,30.4354,30.4422,55000.0
2009-11-27 11:45:00,45.18,45.22,45.17,45.19,35100.0,30.4422,30.4691,30.4354,30.4489,35100.0
2009-11-27 11:50:00,45.19,45.26,45.16,45.25,84800.0,30.4489,30.4961,30.4287,30.4893,84800.0
2009-11-27 11:55:00,45.24,45.25,45.17,45.19,48000.0,30.4826,30.4893,30.4354,30.4489,48000.0
2009-11-27 12:00:00,45.2,45.2,45.07,45.09,131200.0,30.4557,30.4557,30.3681,30.3815,131200.0
2009-11-27 12:05:00,45.09,45.09,45.01,45.06,52500.0,30.3815,30.3815,30.3276,30.3613,52500.0
2009-11-27 12:10:00,45.06,45.11,45.05,45.1,22200.0,30.3613,30.395,30.3546,30.3883,22200.0
2009-11-27 12:15:00,45.11,45.15,45.08,45.11,55500.0,30.395,30.422,30.3748,30.395,55500.0
2009-11-27 12:20:00,45.11,45.11,44.99,45.01,66700.0,30.395,30.395,30.3142,30.3276,66700.0
2009-11-27 12:25:00,45.01,45.08,45.0,45.07,64600.0,30.3276,30.3748,30.3209,30.3681,64600.0
2009-11-27 12:30:00,45.07,45.16,45.07,45.11,120800.0,30.3681,30.4287,30.3681,30.395,120800.0
2009-11-27 12:35:00,45.11,45.2,45.11,45.19,55300.0,30.395,30.4557,30.395,30.4489,55300.0
2009-11-27 12:40:00,45.2,45.28,45.2,45.26,69100.0,30.4557,30.5096,30.4557,30.4961,69100.0
2009-11-27 12:45:00,45.27,45.39,45.25,45.29,161300.0,30.5028,30.5837,30.4893,30.5163,161300.0
2009-11-27 12:50:00,45.3,45.31,45.2,45.24,189000.0,30.523,30.5298,30.4557,30.4826,189000.0
2009-11-27 12:55:00,45.24,45.24,45.0,45.0,476600.0,30.4826,30.4826,30.3209,30.3209,476600.0
2009-11-27 13:00:00,45.0,45.12,44.77,45.03,390300.0,30.3209,30.4018,30.1659,30.3411,390300.0
2009-11-27 13:05:00,45.03,45.03,44.79,44.99,13400.0,30.3411,30.3411,30.1794,30.3142,13400.0
2009-11-27 13:10:00,45.03,45.03,44.99,44.99,15900.0,30.3411,30.3411,30.3142,30.3142,15900.0
2009-11-27 13:15:00,45.03,45.03,44.98,44.98,14900.0,30.3411,30.3411,30.3074,30.3074,14900.0
2009-11-27 13:20:00,44.99,44.99,44.99,44.99,2200.0,30.3142,30.3142,30.3142,30.3142,2200.0
2009-11-27 13:25:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 13:30:00,45.05,45.05,45.05,45.05,400.0,30.3546,30.3546,30.3546,30.3546,400.0
2009-11-27 13:35:00,45.05,45.05,45.05,45.05,0.0,30.3546,30.3546,30.3546,30.3546,0.0
2009-11-27 13:40:00,44.99,44.99,44.99,44.99,200.0,30.3142,30.3142,30.3142,30.3142,200.0
2009-11-27 13:45:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 13:50:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 13:55:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 14:00:00,45.05,45.05,45.05,45.05,1000.0,30.3546,30.3546,30.3546,30.3546,1000.0
2009-11-27 14:05:00,45.05,45.05,45.05,45.05,0.0,30.3546,30.3546,30.3546,30.3546,0.0
2009-11-27 14:10:00,45.05,45.05,45.05,45.05,0.0,30.3546,30.3546,30.3546,30.3546,0.0
2009-11-27 14:15:00,44.99,44.99,44.99,44.99,200.0,30.3142,30.3142,30.3142,30.3142,200.0
2009-11-27 14:20:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 14:25:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 14:30:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 14:35:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 14:40:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 14:45:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 14:50:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 14:55:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:00:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:05:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:10:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:15:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:20:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:25:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:30:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:35:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:40:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:45:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:50:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:55:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-30 09:30:00,44.73,44.83,44.53,44.6,503600.0,30.139,30.2064,30.0042,30.0514,503600.0
2009-11-30 09:35:00,44.6,44.73,44.59,44.69,213100.0,30.0514,30.139,30.0446,30.112,213100.0
2009-11-30 09:40:00,44.69,44.89,44.61,44.88,239200.0,30.112,30.2468,30.0581,30.24,239200.0
2009-11-30 09:45:00,44.88,44.88,44.65,44.74,267900.0,30.24,30.24,30.0851,30.1457,267900.0
2009-11-30 09:50:00,44.74,44.75,44.51,44.54,298600.0,30.1457,30.1524,29.9907,30.0109,298600.0
2009-11-30 09:55:00,44.55,44.65,44.53,44.64,170700.0,30.0177,30.0851,30.0042,30.0783,170700.0
2009-11-30 10:00:00,44.64,44.75,44.63,44.66,122700.0,30.0783,30.1524,30.0716,30.0918,122700.0
2009-11-30 10:05:00,44.67,44.84,44.66,44.78,147400.0,30.0985,30.2131,30.0918,30.1727,147400.0
2009-11-30 10:10:00,44.78,44.82,44.74,44.81,95800.0,30.1727,30.1996,30.1457,30.1929,95800.0
2009-11-30 10:15:00,44.8,44.86,44.78,44.81,89200.0,30.1861,30.2266,30.1727,30.1929,89200.0
2009-11-30 10:20:00,44.81,44.83,44.74,44.77,86900.0,30.1929,30.2064,30.1457,30.1659,86900.0
2009-11-30 10:25:00,44.78,44.83,44.76,44.82,77200.0,30.1727,30.2064,30.1592,30.1996,77200.0
2009-11-30 10:30:00,44.82,44.92,44.81,44.86,136400.0,30.1996,30.267,30.1929,30.2266,136400.0
2009-11-30 10:35:00,44.86,44.9,44.85,44.86,126800.0,30.2266,30.2535,30.2198,30.2266,126800.0
2009-11-30 10:40:00,44.86,44.87,44.76,44.77,286000.0,30.2266,30.2333,30.1592,30.1659,286000.0
2009-11-30 10:45:00,44.77,44.77,44.65,44.69,98200.0,30.1659,30.1659,30.0851,30.112,98200.0
2009-11-30 10:50:00,44.7,44.7,44.65,44.68,78200.0,30.1188,30.1188,30.0851,30.1053,78200.0
2009-11-30 10:55:00,44.67,44.68,44.62,44.63,131900.0,30.0985,30.1053,30.0649,30.0716,131900.0
2009-11-30 11:00:00,44.62,44.63,44.56,44.62,160600.0,30.0649,30.0716,30.0244,30.0649,160600.0
2009-11-30 11:05:00,44.62,44.65,44.59,44.63,88800.0,30.0649,30.0851,30.0446,30.0716,88800.0
2009-11-30 11:10:00,44.62,44.63,44.54,44.58,153100.0,30.0649,30.0716,30.0109,30.0379,153100.0
2009-11-30 11:15:00,44.58,44.6,44.53,44.56,283700.0,30.0379,30.0514,30.0042,30.0244,283700.0
2009-11-30 11:20:00,44.56,44.56,44.53,44.53,45100.0,30.0244,30.0244,30.0042,30.0042,45100.0
2009-11-30 11:25:00,44.53,44.53,44.41,44.44,124600.0,30.0042,30.0042,29.9234,29.9436,124600.0
2009-11-30 11:30:00,44.44,44.45,44.35,44.4,163000.0,29.9436,29.9503,29.8829,29.9166,163000.0
2009-11-30 11:35:00,44.4,44.48,44.32,44.47,178300.0,29.9166,29.9705,29.8627,29.9638,178300.0
2009-11-30 11:40:00,44.47,44.52,44.47,44.5,74100.0,29.9638,29.9975,29.9638,29.984,74100.0
2009-11-30 11:45:00,44.5,44.51,44.46,44.46,75000.0,29.984,29.9907,29.957,29.957,75000.0
2009-11-30 11:50:00,44.46,44.5,44.42,44.45,69200.0,29.957,29.984,29.9301,29.9503,69200.0
2009-11-30 11:55:00,44.46,44.48,44.42,44.48,76400.0,29.957,29.9705,29.9301,29.9705,76400.0
2009-11-30 12:00:00,44.48,44.52,44.47,44.51,76100.0,29.9705,29.9975,29.9638,29.9907,76100.0
2009-11-30 12:05:00,44.51,44.53,44.47,44.5,73800.0,29.9907,30.0042,29.9638,29.984,73800.0
2009-11-30 12:10:00,44.49,44.53,44.47,44.52,67800.0,29.9773,30.0042,29.9638,29.9975,67800.0
2009-11-30 12:15:00,44.52,44.65,44.51,44.65,134400.0,29.9975,30.0851,29.9907,30.0851,134400.0
2009-11-30 12:20:00,44.64,44.67,44.63,44.65,46700.0,30.0783,30.0985,30.0716,30.0851,46700.0
2009-11-30 12:25:00,44.65,44.66,44.57,44.58,91600.0,30.0851,30.0918,30.0312,30.0379,91600.0
2009-11-30 12:30:00,44.6,44.61,44.48,44.51,127400.0,30.0514,30.0581,29.9705,29.9907,127400.0
2009-11-30 12:35:00,44.51,44.58,44.5,44.57,87500.0,29.9907,30.0379,29.984,30.0312,87500.0
2009-11-30 12:40:00,44.57,44.59,44.52,44.56,56000.0,30.0312,30.0446,29.9975,30.0244,56000.0
2009-11-30 12:45:00,44.56,44.59,44.52,44.56,69700.0,30.0244,30.0446,29.9975,30.0244,69700.0
2009-11-30 12:50:00,44.55,44.58,44.55,44.57,43600.0,30.0177,30.0379,30.0177,30.0312,43600.0
2009-11-30 12:55:00,44.57,44.58,44.51,44.54,84200.0,30.0312,30.0379,29.9907,30.0109,84200.0
2009-11-30 13:00:00,44.54,44.61,44.54,44.58,120700.0,30.0109,30.0581,30.0109,30.0379,120700.0
2009-11-30 13:05:00,44.58,44.61,44.56,44.58,44500.0,30.0379,30.0581,30.0244,30.0379,44500.0
2009-11-30 13:10:00,44.58,44.61,44.54,44.58,145000.0,30.0379,30.0581,30.0109,30.0379,145000.0
2009-11-30 13:15:00,44.58,44.59,44.53,44.59,56900.0,30.0379,30.0446,30.0042,30.0446,56900.0
2009-11-30 13:20:00,44.58,44.64,44.58,44.62,74800.0,30.0379,30.0783,30.0379,30.0649,74800.0
2009-11-30 13:25:00,44.63,44.67,44.62,44.67,59500.0,30.0716,30.0985,30.0649,30.0985,59500.0
2009-11-30 13:30:00,44.67,44.7,44.63,44.66,109800.0,30.0985,30.1188,30.0716,30.0918,109800.0
2009-11-30 13:35:00,44.66,44.71,44.66,44.69,84200.0,30.0918,30.1255,30.0918,30.112,84200.0
2009-11-30 13:40:00,44.69,44.71,44.65,44.67,71200.0,30.112,30.1255,30.0851,30.0985,71200.0
2009-11-30 13:45:00,44.67,44.75,44.67,44.74,77100.0,30.0985,30.1524,30.0985,30.1457,77100.0
2009-11-30 13:50:00,44.74,44.83,44.73,44.82,123200.0,30.1457,30.2064,30.139,30.1996,123200.0
2009-11-30 13:55:00,44.82,44.85,44.8,44.82,126800.0,30.1996,30.2198,30.1861,30.1996,126800.0
2009-11-30 14:00:00,44.82,44.83,44.76,44.82,66500.0,30.1996,30.2064,30.1592,30.1996,66500.0
2009-11-30 14:05:00,44.82,44.84,44.77,44.79,118300.0,30.1996,30.2131,30.1659,30.1794,118300.0
2009-11-30 14:10:00,44.79,44.85,44.79,44.85,35300.0,30.1794,30.2198,30.1794,30.2198,35300.0
2009-11-30 14:15:00,44.85,44.86,44.84,44.86,68700.0,30.2198,30.2266,30.2131,30.2266,68700.0
2009-11-30 14:20:00,44.85,44.87,44.84,44.86,52600.0,30.2198,30.2333,30.2131,30.2266,52600.0
2009-11-30 14:25:00,44.86,44.87,44.84,44.87,82400.0,30.2266,30.2333,30.2131,30.2333,82400.0
2009-11-30 14:30:00,44.87,44.91,44.85,44.9,101500.0,30.2333,30.2603,30.2198,30.2535,101500.0
2009-11-30 14:35:00,44.9,44.93,44.9,44.91,60600.0,30.2535,30.2737,30.2535,30.2603,60600.0
2009-11-30 14:40:00,44.92,44.93,44.9,44.93,90000.0,30.267,30.2737,30.2535,30.2737,90000.0
2009-11-30 14:45:00,44.93,44.93,44.87,44.9,75800.0,30.2737,30.2737,30.2333,30.2535,75800.0
2009-11-30 14:50:00,44.89,44.91,44.82,44.84,109600.0,30.2468,30.2603,30.1996,30.2131,109600.0
2009-11-30 14:55:00,44.83,44.88,44.83,44.86,85000.0,30.2064,30.24,30.2064,30.2266,85000.0
2009-11-30 15:00:00,44.86,44.9,44.86,44.87,204700.0,30.2266,30.2535,30.2266,30.2333,204700.0
2009-11-30 15:05:00,44.88,44.88,44.8,44.83,131500.0,30.24,30.24,30.1861,30.2064,131500.0
2009-11-30 15:10:00,44.83,44.88,44.83,44.86,143900.0,30.2064,30.24,30.2064,30.2266,143900.0
2009-11-30 15:15:00,44.86,45.0,44.85,44.98,184500.0,30.2266,30.3209,30.2198,30.3074,184500.0
2009-11-30 15:20:00,44.98,44.99,44.93,44.97,122600.0,30.3074,30.3142,30.2737,30.3007,122600.0
2009-11-30 15:25:00,44.97,45.0,44.94,44.98,178300.0,30.3007,30.3209,30.2805,30.3074,178300.0
2009-11-30 15:30:00,44.97,45.04,44.94,45.02,294800.0,30.3007,30.3478,30.2805,30.3344,294800.0
2009-11-30 15:35:00,45.03,45.06,44.98,45.02,129000.0,30.3411,30.3613,30.3074,30.3344,129000.0
2009-11-30 15:40:00,45.02,45.05,44.96,45.01,144100.0,30.3344,30.3546,30.2939,30.3276,144100.0
2009-11-30 15:45:00,45.01,45.03,44.99,44.99,161000.0,30.3276,30.3411,30.3142,30.3142,161000.0
2009-11-30 15:50:00,44.99,45.03,44.97,45.02,204600.0,30.3142,30.3411,30.3007,30.3344,204600.0
2009-11-30 15:55:00,45.02,45.07,44.99,45.0,502300.0,30.3344,30.3681,30.3142,30.3209,502300.0
2009-12-01 09:30:00,45.01,45.34,45.0,45.12,339900.0,30.3276,30.55,30.3209,30.4018,339900.0
2009-12-01 09:35:00,45.12,45.27,45.09,45.26,154800.0,30.4018,30.5028,30.3815,30.4961,154800.0
2009-12-01 09:40:00,45.27,45.36,45.19,45.2,307200.0,30.5028,30.5635,30.4489,30.4557,307200.0
2009-12-01 09:45:00,45.2,45.34,45.19,45.29,299600.0,30.4557,30.55,30.4489,30.5163,299600.0
2009-12-01 09:50:00,45.3,45.3,45.22,45.25,211400.0,30.523,30.523,30.4691,30.4893,211400.0
2009-12-01 09:55:00,45.26,45.37,45.22,45.32,426500.0,30.4961,30.5702,30.4691,30.5365,426500.0
2009-12-01 10:00:00,45.32,45.47,45.22,45.41,406000.0,30.5365,30.6376,30.4691,30.5972,406000.0
2009-12-01 10:05:00,45.41,45.44,45.22,45.23,261800.0,30.5972,30.6174,30.4691,30.4759,261800.0
2009-12-01 10:10:00,45.23,45.31,45.17,45.28,214500.0,30.4759,30.5298,30.4354,30.5096,214500.0
2009-12-01 10:15:00,45.28,45.28,45.19,45.2,107500.0,30.5096,30.5096,30.4489,30.4557,107500.0
2009-12-01 10:20:00,45.21,45.22,45.11,45.11,250200.0,30.4624,30.4691,30.395,30.395,250200.0
2009-12-01 10:25:00,45.12,45.2,45.11,45.18,245100.0,30.4018,30.4557,30.395,30.4422,245100.0
2009-12-01 10:30:00,45.18,45.2,45.15,45.17,111000.0,30.4422,30.4557,30.422,30.4354,111000.0
2009-12-01 10:35:00,45.17,45.2,45.11,45.11,139400.0,30.4354,30.4557,30.395,30.395,139400.0
2009-12-01 10:40:00,45.12,45.16,45.11,45.11,98800.0,30.4018,30.4287,30.395,30.395,98800.0
2009-12-01 10:45:00,45.12,45.16,45.11,45.12,94300.0,30.4018,30.4287,30.395,30.4018,94300.0
2009-12-01 10:50:00,45.12,45.16,45.08,45.12,133400.0,30.4018,30.4287,30.3748,30.4018,133400.0
2009-12-01 10:55:00,45.12,45.13,45.06,45.09,207300.0,30.4018,30.4085,30.3613,30.3815,207300.0
2009-12-01 11:00:00,45.09,45.12,44.96,44.96,238600.0,30.3815,30.4018,30.2939,30.2939,238600.0
2009-12-01 11:05:00,44.96,45.03,44.94,44.95,211400.0,30.2939,30.3411,30.2805,30.2872,211400.0
2009-12-01 11:10:00,44.94,45.07,44.92,45.06,171800.0,30.2805,30.3681,30.267,30.3613,171800.0
2009-12-01 11:15:00,45.06,45.2,45.06,45.19,155300.0,30.3613,30.4557,30.3613,30.4489,155300.0
2009-12-01 11:20:00,45.19,45.25,45.18,45.19,262200.0,30.4489,30.4893,30.4422,30.4489,262200.0
2009-12-01 11:25:00,45.19,45.22,45.16,45.17,66200.0,30.4489,30.4691,30.4287,30.4354,66200.0
2009-12-01 11:30:00,45.17,45.22,45.16,45.19,204600.0,30.4354,30.4691,30.4287,30.4489,204600.0
2009-12-01 11:35:00,45.19,45.22,45.14,45.15,175200.0,30.4489,30.4691,30.4152,30.422,175200.0
2009-12-01 11:40:00,45.15,45.16,45.07,45.1,99500.0,30.422,30.4287,30.3681,30.3883,99500.0
2009-12-01 11:45:00,45.09,45.15,45.09,45.1,92300.0,30.3815,30.422,30.3815,30.3883,92300.0
2009-12-01 11:50:00,45.11,45.12,45.09,45.1,83500.0,30.395,30.4018,30.3815,30.3883,83500.0
2009-12-01 11:55:00,45.1,45.11,45.1,45.1,50900.0,30.3883,30.395,30.3883,30.3883,50900.0
2009-12-01 12:00:00,45.1,45.13,45.09,45.12,123400.0,30.3883,30.4085,30.3815,30.4018,123400.0
2009-12-01 12:05:00,45.12,45.29,45.12,45.28,300900.0,30.4018,30.5163,30.4018,30.5096,300900.0
2009-12-01 12:10:00,45.29,45.39,45.28,45.35,136100.0,30.5163,30.5837,30.5096,30.5567,136100.0
2009-12-01 12:15:00,45.35,45.36,45.23,45.24,143500.0,30.5567,30.5635,30.4759,30.4826,143500.0
2009-12-01 12:20:00,45.24,45.25,45.2,45.21,88400.0,30.4826,30.4893,30.4557,30.4624,88400.0
2009-12-01 12:25:00,45.21,45.21,45.17,45.18,70800.0,30.4624,30.4624,30.4354,30.4422,70800.0
2009-12-01 12:30:00,45.17,45.18,45.15,45.16,104000.0,30.4354,30.4422,30.422,30.4287,104000.0
2009-12-01 12:35:00,45.16,45.16,45.13,45.13,72900.0,30.4287,30.4287,30.4085,30.4085,72900.0
2009-12-01 12:40:00,45.14,45.15,45.12,45.13,74700.0,30.4152,30.422,30.4018,30.4085,74700.0
2009-12-01 12:45:00,45.13,45.13,45.09,45.11,146300.0,30.4085,30.4085,30.3815,30.395,146300.0
2009-12-01 12:50:00,45.1,45.14,45.09,45.13,82200.0,30.3883,30.4152,30.3815,30.4085,82200.0
2009-12-01 12:55:00,45.14,45.14,45.09,45.09,87500.0,30.4152,30.4152,30.3815,30.3815,87500.0
2009-12-01 13:00:00,45.1,45.1,45.07,45.07,92700.0,30.3883,30.3883,30.3681,30.3681,92700.0
2009-12-01 13:05:00,45.07,45.08,45.01,45.01,136300.0,30.3681,30.3748,30.3276,30.3276,136300.0
2009-12-01 13:10:00,45.01,45.02,44.88,45.0,375900.0,30.3276,30.3344,30.24,30.3209,375900.0
2009-12-01 13:15:00,45.0,45.04,44.99,45.01,86400.0,30.3209,30.3478,30.3142,30.3276,86400.0
2009-12-01 13:20:00,45.01,45.15,45.01,45.14,170900.0,30.3276,30.422,30.3276,30.4152,170900.0
2009-12-01 13:25:00,45.13,45.17,45.12,45.16,106300.0,30.4085,30.4354,30.4018,30.4287,106300.0
2009-12-01 13:30:00,45.16,45.31,45.16,45.26,160100.0,30.4287,30.5298,30.4287,30.4961,160100.0
2009-12-01 13:35:00,45.27,45.28,45.21,45.27,163100.0,30.5028,30.5096,30.4624,30.5028,163100.0
2009-12-01 13:40:00,45.26,45.27,45.23,45.23,30800.0,30.4961,30.5028,30.4759,30.4759,30800.0
2009-12-01 13:45:00,45.24,45.25,45.21,45.22,112900.0,30.4826,30.4893,30.4624,30.4691,112900.0
2009-12-01 13:50:00,45.21,45.21,45.19,45.21,52500.0,30.4624,30.4624,30.4489,30.4624,52500.0
2009-12-01 13:55:00,45.21,45.22,45.2,45.21,56400.0,30.4624,30.4691,30.4557,30.4624,56400.0
2009-12-01 14:00:00,45.21,45.21,45.18,45.19,78800.0,30.4624,30.4624,30.4422,30.4489,78800.0
2009-12-01 14:05:00,45.2,45.2,45.16,45.16,76900.0,30.4557,30.4557,30.4287,30.4287,76900.0
2009-12-01 14:10:00,45.17,45.17,45.1,45.11,129400.0,30.4354,30.4354,30.3883,30.395,129400.0
2009-12-01 14:15:00,45.11,45.11,45.09,45.09,46200.0,30.395,30.395,30.3815,30.3815,46200.0
2009-12-01 14:20:00,45.09,45.12,45.08,45.08,78600.0,30.3815,30.4018,30.3748,30.3748,78600.0
2009-12-01 14:25:00,45.08,45.12,45.06,45.11,427500.0,30.3748,30.4018,30.3613,30.395,427500.0
2009-12-01 14:30:00,45.11,45.12,45.1,45.11,345600.0,30.395,30.4018,30.3883,30.395,345600.0
2009-12-01 14:35:00,45.11,45.11,45.1,45.11,94800.0,30.395,30.395,30.3883,30.395,94800.0
2009-12-01 14:40:00,45.11,45.17,45.09,45.09,157600.0,30.395,30.4354,30.3815,30.3815,157600.0
2009-12-01 14:45:00,45.1,45.18,45.05,45.17,196900.0,30.3883,30.4422,30.3546,30.4354,196900.0
2009-12-01 14:50:00,45.18,45.18,45.08,45.11,170400.0,30.4422,30.4422,30.3748,30.395,170400.0
2009-12-01 14:55:00,45.11,45.13,45.1,45.13,75900.0,30.395,30.4085,30.3883,30.4085,75900.0
2009-12-01 15:00:00,45.13,45.13,45.09,45.09,134600.0,30.4085,30.4085,30.3815,30.3815,134600.0
2009-12-01 15:05:00,45.09,45.16,45.09,45.12,223100.0,30.3815,30.4287,30.3815,30.4018,223100.0
2009-12-01 15:10:00,45.12,45.14,45.1,45.13,119600.0,30.4018,30.4152,30.3883,30.4085,119600.0
2009-12-01 15:15:00,45.13,45.15,45.12,45.14,69800.0,30.4085,30.422,30.4018,30.4152,69800.0
2009-12-01 15:20:00,45.15,45.15,45.09,45.1,109800.0,30.422,30.422,30.3815,30.3883,109800.0
2009-12-01 15:25:00,45.1,45.13,45.08,45.1,103600.0,30.3883,30.4085,30.3748,30.3883,103600.0
2009-12-01 15:30:00,45.1,45.11,45.03,45.05,153700.0,30.3883,30.395,30.3411,30.3546,153700.0
2009-12-01 15:35:00,45.06,45.09,45.01,45.01,163800.0,30.3613,30.3815,30.3276,30.3276,163800.0
2009-12-01 15:40:00,45.01,45.1,45.01,45.09,129500.0,30.3276,30.3883,30.3276,30.3815,129500.0
2009-12-01 15:45:00,45.09,45.13,45.08,45.11,142200.0,30.3815,30.4085,30.3748,30.395,142200.0
2009-12-01 15:50:00,45.11,45.14,45.01,45.02,329600.0,30.395,30.4152,30.3276,30.3344,329600.0
2009-12-01 15:55:00,45.01,45.05,44.96,45.05,708700.0,30.3276,30.3546,30.2939,30.3546,708700.0
2009-12-02 09:30:00,45.29,45.32,45.16,45.18,451800.0,30.5163,30.5365,30.4287,30.4422,451800.0
2009-12-02 09:35:00,45.2,45.2,45.05,45.06,404500.0,30.4557,30.4557,30.3546,30.3613,404500.0
2009-12-02 09:40:00,45.07,45.14,45.06,45.1,286200.0,30.3681,30.4152,30.3613,30.3883,286200.0
2009-12-02 09:45:00,45.12,45.17,45.08,45.1,398500.0,30.4018,30.4354,30.3748,30.3883,398500.0
2009-12-02 09:50:00,45.1,45.21,45.08,45.16,375500.0,30.3883,30.4624,30.3748,30.4287,375500.0
2009-12-02 09:55:00,45.16,45.17,45.07,45.1,238500.0,30.4287,30.4354,30.3681,30.3883,238500.0
2009-12-02 10:00:00,45.1,45.27,45.1,45.27,356400.0,30.3883,30.5028,30.3883,30.5028,356400.0
2009-12-02 10:05:00,45.27,45.3,45.22,45.26,144900.0,30.5028,30.523,30.4691,30.4961,144900.0
2009-12-02 10:10:00,45.26,45.42,45.26,45.36,475800.0,30.4961,30.6039,30.4961,30.5635,475800.0
2009-12-02 10:15:00,45.36,45.4,45.33,45.35,279000.0,30.5635,30.5904,30.5432,30.5567,279000.0
2009-12-02 10:20:00,45.34,45.36,45.3,45.33,158300.0,30.55,30.5635,30.523,30.5432,158300.0
2009-12-02 10:25:00,45.32,45.38,45.3,45.38,90000.0,30.5365,30.5769,30.523,30.5769,90000.0
2009-12-02 10:30:00,45.38,45.44,45.28,45.37,338600.0,30.5769,30.6174,30.5096,30.5702,338600.0
2009-12-02 10:35:00,45.37,45.42,45.37,45.38,64700.0,30.5702,30.6039,30.5702,30.5769,64700.0
2009-12-02 10:40:00,45.38,45.42,45.35,45.4,120500.0,30.5769,30.6039,30.5567,30.5904,120500.0
2009-12-02 10:45:00,45.41,45.5,45.4,45.45,232600.0,30.5972,30.6578,30.5904,30.6241,232600.0
2009-12-02 10:50:00,45.46,45.5,45.45,45.49,112900.0,30.6308,30.6578,30.6241,30.6511,112900.0
2009-12-02 10:55:00,45.49,45.55,45.49,45.54,141100.0,30.6511,30.6915,30.6511,30.6847,141100.0
2009-12-02 11:00:00,45.53,45.53,45.38,45.39,134700.0,30.678,30.678,30.5769,30.5837,134700.0
2009-12-02 11:05:00,45.4,45.4,45.36,45.39,77600.0,30.5904,30.5904,30.5635,30.5837,77600.0
2009-12-02 11:10:00,45.38,45.39,45.27,45.29,77900.0,30.5769,30.5837,30.5028,30.5163,77900.0
2009-12-02 11:15:00,45.27,45.34,45.25,45.31,324000.0,30.5028,30.55,30.4893,30.5298,324000.0
2009-12-02 11:20:00,45.31,45.32,45.26,45.29,169700.0,30.5298,30.5365,30.4961,30.5163,169700.0
2009-12-02 11:25:00,45.29,45.31,45.26,45.28,125300.0,30.5163,30.5298,30.4961,30.5096,125300.0
2009-12-02 11:30:00,45.28,45.32,45.28,45.31,118400.0,30.5096,30.5365,30.5096,30.5298,118400.0
2009-12-02 11:35:00,45.3,45.31,45.25,45.28,122900.0,30.523,30.5298,30.4893,30.5096,122900.0
2009-12-02 11:40:00,45.29,45.3,45.26,45.28,124900.0,30.5163,30.523,30.4961,30.5096,124900.0
2009-12-02 11:45:00,45.28,45.3,45.25,45.25,89300.0,30.5096,30.523,30.4893,30.4893,89300.0
2009-12-02 11:50:00,45.25,45.26,45.17,45.2,246100.0,30.4893,30.4961,30.4354,30.4557,246100.0
2009-12-02 11:55:00,45.2,45.21,45.16,45.19,114800.0,30.4557,30.4624,30.4287,30.4489,114800.0
2009-12-02 12:00:00,45.19,45.19,45.16,45.17,102800.0,30.4489,30.4489,30.4287,30.4354,102800.0
2009-12-02 12:05:00,45.17,45.21,45.16,45.21,270400.0,30.4354,30.4624,30.4287,30.4624,270400.0
2009-12-02 12:10:00,45.21,45.24,45.2,45.23,45200.0,30.4624,30.4826,30.4557,30.4759,45200.0
2009-12-02 12:15:00,45.22,45.25,45.16,45.19,130600.0,30.4691,30.4893,30.4287,30.4489,130600.0
2009-12-02 12:20:00,45.2,45.2,45.12,45.17,362500.0,30.4557,30.4557,30.4018,30.4354,362500.0
2009-12-02 12:25:00,45.17,45.22,45.16,45.2,210600.0,30.4354,30.4691,30.4287,30.4557,210600.0
2009-12-02 12:30:00,45.21,45.21,45.16,45.17,116600.0,30.4624,30.4624,30.4287,30.4354,116600.0
2009-12-02 12:35:00,45.17,45.18,45.13,45.16,67900.0,30.4354,30.4422,30.4085,30.4287,67900.0
2009-12-02 12:40:00,45.15,45.16,45.04,45.13,232900.0,30.422,30.4287,30.3478,30.4085,232900.0
2009-12-02 12:45:00,45.12,45.15,45.1,45.14,28500.0,30.4018,30.422,30.3883,30.4152,28500.0
2009-12-02 12:50:00,45.15,45.15,45.12,45.14,25900.0,30.422,30.422,30.4018,30.4152,25900.0
2009-12-02 12:55:00,45.15,45.15,45.1,45.11,42900.0,30.422,30.422,30.3883,30.395,42900.0
2009-12-02 13:00:00,45.11,45.13,45.08,45.1,42100.0,30.395,30.4085,30.3748,30.3883,42100.0
2009-12-02 13:05:00,45.1,45.1,45.06,45.08,31800.0,30.3883,30.3883,30.3613,30.3748,31800.0
2009-12-02 13:10:00,45.08,45.09,45.0,45.07,119800.0,30.3748,30.3815,30.3209,30.3681,119800.0
2009-12-02 13:15:00,45.07,45.1,45.05,45.07,44800.0,30.3681,30.3883,30.3546,30.3681,44800.0
2009-12-02 13:20:00,45.08,45.1,45.06,45.08,75100.0,30.3748,30.3883,30.3613,30.3748,75100.0
2009-12-02 13:25:00,45.07,45.09,44.99,45.08,210800.0,30.3681,30.3815,30.3142,30.3748,210800.0
2009-12-02 13:30:00,45.07,45.12,45.06,45.11,77500.0,30.3681,30.4018,30.3613,30.395,77500.0
2009-12-02 13:35:00,45.11,45.12,45.08,45.08,24400.0,30.395,30.4018,30.3748,30.3748,24400.0
2009-12-02 13:40:00,45.09,45.09,45.07,45.08,56500.0,30.3815,30.3815,30.3681,30.3748,56500.0
2009-12-02 13:45:00,45.09,45.17,45.08,45.16,172600.0,30.3815,30.4354,30.3748,30.4287,172600.0
2009-12-02 13:50:00,45.17,45.19,45.11,45.12,48700.0,30.4354,30.4489,30.395,30.4018,48700.0
2009-12-02 13:55:00,45.11,45.13,45.11,45.13,19800.0,30.395,30.4085,30.395,30.4085,19800.0
2009-12-02 14:00:00,45.11,45.18,45.05,45.11,129500.0,30.395,30.4422,30.3546,30.395,129500.0
2009-12-02 14:05:00,45.1,45.12,45.08,45.11,29100.0,30.3883,30.4018,30.3748,30.395,29100.0
2009-12-02 14:10:00,45.11,45.11,45.06,45.09,70400.0,30.395,30.395,30.3613,30.3815,70400.0
2009-12-02 14:15:00,45.1,45.1,44.95,44.95,118400.0,30.3883,30.3883,30.2872,30.2872,118400.0
2009-12-02 14:20:00,44.96,45.01,44.9,44.96,221100.0,30.2939,30.3276,30.2535,30.2939,221100.0
2009-12-02 14:25:00,44.96,45.06,44.96,45.0,59700.0,30.2939,30.3613,30.2939,30.3209,59700.0
2009-12-02 14:30:00,45.0,45.03,44.97,45.01,46800.0,30.3209,30.3411,30.3007,30.3276,46800.0
2009-12-02 14:35:00,45.0,45.09,45.0,45.04,88400.0,30.3209,30.3815,30.3209,30.3478,88400.0
2009-12-02 14:40:00,45.05,45.05,44.98,44.98,46600.0,30.3546,30.3546,30.3074,30.3074,46600.0
2009-12-02 14:45:00,44.99,45.09,44.98,45.06,94700.0,30.3142,30.3815,30.3074,30.3613,94700.0
2009-12-02 14:50:00,45.07,45.08,45.03,45.06,49900.0,30.3681,30.3748,30.3411,30.3613,49900.0
2009-12-02 14:55:00,45.06,45.07,45.02,45.05,56100.0,30.3613,30.3681,30.3344,30.3546,56100.0
2009-12-02 15:00:00,45.05,45.08,45.04,45.06,58000.0,30.3546,30.3748,30.3478,30.3613,58000.0
2009-12-02 15:05:00,45.06,45.09,45.03,45.08,77300.0,30.3613,30.3815,30.3411,30.3748,77300.0
2009-12-02 15:10:00,45.08,45.08,45.0,45.0,85400.0,30.3748,30.3748,30.3209,30.3209,85400.0
2009-12-02 15:15:00,45.0,45.03,44.98,45.01,68100.0,30.3209,30.3411,30.3074,30.3276,68100.0
2009-12-02 15:20:00,45.01,45.06,44.97,44.99,187700.0,30.3276,30.3613,30.3007,30.3142,187700.0
2009-12-02 15:25:00,44.99,45.0,44.98,44.99,165400.0,30.3142,30.3209,30.3074,30.3142,165400.0
2009-12-02 15:30:00,45.0,45.0,44.94,44.97,196000.0,30.3209,30.3209,30.2805,30.3007,196000.0
2009-12-02 15:35:00,44.99,45.06,44.97,45.02,168000.0,30.3142,30.3613,30.3007,30.3344,168000.0
2009-12-02 15:40:00,45.02,45.08,45.0,45.05,293000.0,30.3344,30.3748,30.3209,30.3546,293000.0
2009-12-02 15:45:00,45.05,45.11,45.04,45.11,161100.0,30.3546,30.395,30.3478,30.395,161100.0
2009-12-02 15:50:00,45.11,45.13,45.02,45.02,276900.0,30.395,30.4085,30.3344,30.3344,276900.0
2009-12-02 15:55:00,45.03,45.06,44.97,45.06,397800.0,30.3411,30.3613,30.3007,30.3613,397800.0
2009-12-03 09:30:00,45.05,45.18,45.0,45.15,194200.0,30.3546,30.4422,30.3209,30.422,194200.0
2009-12-03 09:35:00,45.16,45.28,45.15,45.19,184300.0,30.4287,30.5096,30.422,30.4489,184300.0
2009-12-03 09:40:00,45.21,45.24,45.18,45.21,138500.0,30.4624,30.4826,30.4422,30.4624,138500.0
2009-12-03 09:45:00,45.22,45.27,45.16,45.21,152600.0,30.4691,30.5028,30.4287,30.4624,152600.0
2009-12-03 09:50:00,45.19,45.21,45.11,45.11,96500.0,30.4489,30.4624,30.395,30.395,96500.0
2009-12-03 09:55:00,45.11,45.13,45.05,45.09,122700.0,30.395,30.4085,30.3546,30.3815,122700.0
2009-12-03 10:00:00,45.07,45.1,44.94,45.09,264800.0,30.3681,30.3883,30.2805,30.3815,264800.0
2009-12-03 10:05:00,45.09,45.19,45.06,45.14,104900.0,30.3815,30.4489,30.3613,30.4152,104900.0
2009-12-03 10:10:00,45.15,45.16,45.04,45.11,115000.0,30.422,30.4287,30.3478,30.395,115000.0
2009-12-03 10:15:00,45.1,45.1,44.99,45.04,231500.0,30.3883,30.3883,30.3142,30.3478,231500.0
2009-12-03 10:20:00,45.03,45.05,44.94,44.94,175200.0,30.3411,30.3546,30.2805,30.2805,175200.0
2009-12-03 10:25:00,44.94,45.04,44.94,45.01,85900.0,30.2805,30.3478,30.2805,30.3276,85900.0
2009-12-03 10:30:00,45.02,45.02,44.94,44.96,253400.0,30.3344,30.3344,30.2805,30.2939,253400.0
2009-12-03 10:35:00,44.95,44.98,44.92,44.97,168100.0,30.2872,30.3074,30.267,30.3007,168100.0
2009-12-03 10:40:00,44.96,44.97,44.87,44.89,189200.0,30.2939,30.3007,30.2333,30.2468,189200.0
2009-12-03 10:45:00,44.89,45.05,44.88,45.01,150600.0,30.2468,30.3546,30.24,30.3276,150600.0
2009-12-03 10:50:00,45.01,45.06,45.0,45.01,123100.0,30.3276,30.3613,30.3209,30.3276,123100.0
2009-12-03 10:55:00,45.02,45.06,44.98,45.03,66500.0,30.3344,30.3613,30.3074,30.3411,66500.0
2009-12-03 11:00:00,45.04,45.05,44.98,44.99,110400.0,30.3478,30.3546,30.3074,30.3142,110400.0
2009-12-03 11:05:00,44.99,45.02,44.99,45.01,43000.0,30.3142,30.3344,30.3142,30.3276,43000.0
2009-12-03 11:10:00,45.01,45.02,44.99,45.0,78000.0,30.3276,30.3344,30.3142,30.3209,78000.0
2009-12-03 11:15:00,44.99,45.0,44.93,44.93,59400.0,30.3142,30.3209,30.2737,30.2737,59400.0
2009-12-03 11:20:00,44.94,44.95,44.9,44.93,81000.0,30.2805,30.2872,30.2535,30.2737,81000.0
2009-12-03 11:25:00,44.94,44.96,44.92,44.95,62000.0,30.2805,30.2939,30.267,30.2872,62000.0
2009-12-03 11:30:00,44.96,44.96,44.92,44.92,42800.0,30.2939,30.2939,30.267,30.267,42800.0
2009-12-03 11:35:00,44.93,44.93,44.76,44.77,301100.0,30.2737,30.2737,30.1592,30.1659,301100.0
2009-12-03 11:40:00,44.77,44.82,44.76,44.79,96100.0,30.1659,30.1996,30.1592,30.1794,96100.0
2009-12-03 11:45:00,44.79,44.8,44.73,44.73,62800.0,30.1794,30.1861,30.139,30.139,62800.0
2009-12-03 11:50:00,44.74,44.8,44.73,44.8,94400.0,30.1457,30.1861,30.139,30.1861,94400.0
2009-12-03 11:55:00,44.79,44.81,44.75,44.78,114700.0,30.1794,30.1929,30.1524,30.1727,114700.0
2009-12-03 12:00:00,44.77,44.78,44.73,44.76,141800.0,30.1659,30.1727,30.139,30.1592,141800.0
2009-12-03 12:05:00,44.76,44.79,44.76,44.76,17800.0,30.1592,30.1794,30.1592,30.1592,17800.0
2009-12-03 12:10:00,44.77,44.81,44.75,44.79,133500.0,30.1659,30.1929,30.1524,30.1794,133500.0
2009-12-03 12:15:00,44.79,44.81,44.74,44.74,132100.0,30.1794,30.1929,30.1457,30.1457,132100.0
2009-12-03 12:20:00,44.75,44.75,44.63,44.66,334400.0,30.1524,30.1524,30.0716,30.0918,334400.0
2009-12-03 12:25:00,44.66,44.69,44.66,44.67,64600.0,30.0918,30.112,30.0918,30.0985,64600.0
2009-12-03 12:30:00,44.67,44.7,44.6,44.63,143200.0,30.0985,30.1188,30.0514,30.0716,143200.0
2009-12-03 12:35:00,44.64,44.7,44.64,44.68,129700.0,30.0783,30.1188,30.0783,30.1053,129700.0
2009-12-03 12:40:00,44.69,44.7,44.67,44.7,46200.0,30.112,30.1188,30.0985,30.1188,46200.0
2009-12-03 12:45:00,44.7,44.71,44.69,44.71,86200.0,30.1188,30.1255,30.112,30.1255,86200.0
2009-12-03 12:50:00,44.71,44.73,44.7,44.71,96900.0,30.1255,30.139,30.1188,30.1255,96900.0
2009-12-03 12:55:00,44.71,44.78,44.71,44.78,142600.0,30.1255,30.1727,30.1255,30.1727,142600.0
2009-12-03 13:00:00,44.78,44.82,44.77,44.82,44400.0,30.1727,30.1996,30.1659,30.1996,44400.0
2009-12-03 13:05:00,44.82,44.82,44.79,44.82,88000.0,30.1996,30.1996,30.1794,30.1996,88000.0
2009-12-03 13:10:00,44.82,44.83,44.78,44.81,143600.0,30.1996,30.2064,30.1727,30.1929,143600.0
2009-12-03 13:15:00,44.79,44.84,44.79,44.84,58200.0,30.1794,30.2131,30.1794,30.2131,58200.0
2009-12-03 13:20:00,44.84,44.84,44.81,44.82,29500.0,30.2131,30.2131,30.1929,30.1996,29500.0
2009-12-03 13:25:00,44.81,44.82,44.77,44.81,87400.0,30.1929,30.1996,30.1659,30.1929,87400.0
2009-12-03 13:30:00,44.81,44.83,44.78,44.81,74400.0,30.1929,30.2064,30.1727,30.1929,74400.0
2009-12-03 13:35:00,44.83,44.88,44.82,44.86,93900.0,30.2064,30.24,30.1996,30.2266,93900.0
2009-12-03 13:40:00,44.85,44.88,44.84,44.87,98700.0,30.2198,30.24,30.2131,30.2333,98700.0
2009-12-03 13:45:00,44.88,44.88,44.86,44.86,34700.0,30.24,30.24,30.2266,30.2266,34700.0
2009-12-03 13:50:00,44.86,44.88,44.83,44.88,99000.0,30.2266,30.24,30.2064,30.24,99000.0
2009-12-03 13:55:00,44.87,44.88,44.85,44.85,61400.0,30.2333,30.24,30.2198,30.2198,61400.0
2009-12-03 14:00:00,44.87,44.88,44.85,44.85,82600.0,30.2333,30.24,30.2198,30.2198,82600.0
2009-12-03 14:05:00,44.85,44.87,44.85,44.86,70600.0,30.2198,30.2333,30.2198,30.2266,70600.0
2009-12-03 14:10:00,44.86,44.87,44.85,44.85,71000.0,30.2266,30.2333,30.2198,30.2198,71000.0
2009-12-03 14:15:00,44.86,44.92,44.85,44.86,123700.0,30.2266,30.267,30.2198,30.2266,123700.0
2009-12-03 14:20:00,44.86,44.88,44.85,44.86,46400.0,30.2266,30.24,30.2198,30.2266,46400.0
2009-12-03 14:25:00,44.87,44.87,44.85,44.85,59500.0,30.2333,30.2333,30.2198,30.2198,59500.0
2009-12-03 14:30:00,44.85,44.87,44.85,44.85,37300.0,30.2198,30.2333,30.2198,30.2198,37300.0
2009-12-03 14:35:00,44.85,44.87,44.84,44.86,46700.0,30.2198,30.2333,30.2131,30.2266,46700.0
2009-12-03 14:40:00,44.86,44.88,44.85,44.88,34300.0,30.2266,30.24,30.2198,30.24,34300.0
2009-12-03 14:45:00,44.88,44.88,44.85,44.85,30600.0,30.24,30.24,30.2198,30.2198,30600.0
2009-12-03 14:50:00,44.85,44.89,44.83,44.88,125100.0,30.2198,30.2468,30.2064,30.24,125100.0
2009-12-03 14:55:00,44.89,44.89,44.85,44.86,49200.0,30.2468,30.2468,30.2198,30.2266,49200.0
2009-12-03 15:00:00,44.87,44.89,44.86,44.88,68100.0,30.2333,30.2468,30.2266,30.24,68100.0
2009-12-03 15:05:00,44.88,44.91,44.88,44.9,100700.0,30.24,30.2603,30.24,30.2535,100700.0
2009-12-03 15:10:00,44.91,44.92,44.9,44.91,62900.0,30.2603,30.267,30.2535,30.2603,62900.0
2009-12-03 15:15:00,44.92,44.96,44.91,44.94,52800.0,30.267,30.2939,30.2603,30.2805,52800.0
2009-12-03 15:20:00,44.94,44.95,44.9,44.9,81700.0,30.2805,30.2872,30.2535,30.2535,81700.0
2009-12-03 15:25:00,44.9,44.91,44.84,44.86,138400.0,30.2535,30.2603,30.2131,30.2266,138400.0
2009-12-03 15:30:00,44.88,44.92,44.85,44.85,110900.0,30.24,30.267,30.2198,30.2198,110900.0
2009-12-03 15:35:00,44.85,44.87,44.83,44.85,182400.0,30.2198,30.2333,30.2064,30.2198,182400.0
2009-12-03 15:40:00,44.85,44.85,44.79,44.84,336200.0,30.2198,30.2198,30.1794,30.2131,336200.0
2009-12-03 15:45:00,44.85,44.85,44.75,44.77,438400.0,30.2198,30.2198,30.1524,30.1659,438400.0
2009-12-03 15:50:00,44.76,44.78,44.65,44.72,338000.0,30.1592,30.1727,30.0851,30.1322,338000.0
2009-12-03 15:55:00,44.73,44.73,44.6,44.61,607200.0,30.139,30.139,30.0514,30.0581,607200.0
2009-12-04 09:30:00,45.02,45.14,45.0,45.02,218100.0,30.3344,30.4152,30.3209,30.3344,218100.0
2009-12-04 09:35:00,45.02,45.16,45.02,45.1,175400.0,30.3344,30.4287,30.3344,30.3883,175400.0
2009-12-04 09:40:00,45.12,45.25,45.09,45.18,158500.0,30.4018,30.4893,30.3815,30.4422,158500.0
2009-12-04 09:45:00,45.18,45.39,45.16,45.38,205900.0,30.4422,30.5837,30.4287,30.5769,205900.0
2009-12-04 09:50:00,45.38,45.44,45.37,45.4,170400.0,30.5769,30.6174,30.5702,30.5904,170400.0
2009-12-04 09:55:00,45.4,45.41,45.36,45.38,146000.0,30.5904,30.5972,30.5635,30.5769,146000.0
2009-12-04 10:00:00,45.38,45.41,45.32,45.34,133000.0,30.5769,30.5972,30.5365,30.55,133000.0
2009-12-04 10:05:00,45.34,45.42,45.33,45.39,292700.0,30.55,30.6039,30.5432,30.5837,292700.0
2009-12-04 10:10:00,45.38,45.4,45.35,45.39,162500.0,30.5769,30.5904,30.5567,30.5837,162500.0
2009-12-04 10:15:00,45.39,45.41,45.35,45.36,159700.0,30.5837,30.5972,30.5567,30.5635,159700.0
2009-12-04 10:20:00,45.37,45.4,45.36,45.38,98800.0,30.5702,30.5904,30.5635,30.5769,98800.0
2009-12-04 10:25:00,45.38,45.5,45.38,45.49,188600.0,30.5769,30.6578,30.5769,30.6511,188600.0
2009-12-04 10:30:00,45.49,45.5,45.43,45.44,78700.0,30.6511,30.6578,30.6106,30.6174,78700.0
2009-12-04 10:35:00,45.44,45.54,45.41,45.5,167800.0,30.6174,30.6847,30.5972,30.6578,167800.0
2009-12-04 10:40:00,45.51,45.52,45.46,45.52,190100.0,30.6645,30.6713,30.6308,30.6713,190100.0
2009-12-04 10:45:00,45.53,45.62,45.5,45.59,211400.0,30.678,30.7387,30.6578,30.7184,211400.0
2009-12-04 10:50:00,45.59,45.66,45.57,45.65,330200.0,30.7184,30.7656,30.705,30.7589,330200.0
2009-12-04 10:55:00,45.65,45.68,45.6,45.63,203500.0,30.7589,30.7791,30.7252,30.7454,203500.0
2009-12-04 11:00:00,45.62,45.63,45.55,45.59,285500.0,30.7387,30.7454,30.6915,30.7184,285500.0
2009-12-04 11:05:00,45.59,45.6,45.54,45.55,222400.0,30.7184,30.7252,30.6847,30.6915,222400.0
2009-12-04 11:10:00,45.56,45.61,45.55,45.61,70300.0,30.6982,30.7319,30.6915,30.7319,70300.0
2009-12-04 11:15:00,45.6,45.6,45.55,45.56,81500.0,30.7252,30.7252,30.6915,30.6982,81500.0
2009-12-04 11:20:00,45.57,45.61,45.52,45.58,103700.0,30.705,30.7319,30.6713,30.7117,103700.0
2009-12-04 11:25:00,45.57,45.59,45.46,45.46,126800.0,30.705,30.7184,30.6308,30.6308,126800.0
2009-12-04 11:30:00,45.46,45.51,45.38,45.45,613800.0,30.6308,30.6645,30.5769,30.6241,613800.0
2009-12-04 11:35:00,45.44,45.46,45.33,45.36,292800.0,30.6174,30.6308,30.5432,30.5635,292800.0
2009-12-04 11:40:00,45.36,45.36,45.15,45.22,422400.0,30.5635,30.5635,30.422,30.4691,422400.0
2009-12-04 11:45:00,45.22,45.23,44.95,45.12,638500.0,30.4691,30.4759,30.2872,30.4018,638500.0
2009-12-04 11:50:00,45.12,45.17,45.01,45.16,346900.0,30.4018,30.4354,30.3276,30.4287,346900.0
2009-12-04 11:55:00,45.16,45.17,45.06,45.06,211200.0,30.4287,30.4354,30.3613,30.3613,211200.0
2009-12-04 12:00:00,45.06,45.1,45.03,45.07,103600.0,30.3613,30.3883,30.3411,30.3681,103600.0
2009-12-04 12:05:00,45.07,45.09,45.01,45.03,145000.0,30.3681,30.3815,30.3276,30.3411,145000.0
2009-12-04 12:10:00,45.05,45.12,45.03,45.06,139100.0,30.3546,30.4018,30.3411,30.3613,139100.0
2009-12-04 12:15:00,45.06,45.17,45.06,45.1,127600.0,30.3613,30.4354,30.3613,30.3883,127600.0
2009-12-04 12:20:00,45.1,45.15,45.05,45.1,162400.0,30.3883,30.422,30.3546,30.3883,162400.0
2009-12-04 12:25:00,45.1,45.12,45.06,45.08,67600.0,30.3883,30.4018,30.3613,30.3748,67600.0
2009-12-04 12:30:00,45.08,45.12,45.07,45.08,141400.0,30.3748,30.4018,30.3681,30.3748,141400.0
2009-12-04 12:35:00,45.09,45.1,45.05,45.08,106100.0,30.3815,30.3883,30.3546,30.3748,106100.0
2009-12-04 12:40:00,45.07,45.11,45.03,45.09,182600.0,30.3681,30.395,30.3411,30.3815,182600.0
2009-12-04 12:45:00,45.09,45.1,45.02,45.04,191700.0,30.3815,30.3883,30.3344,30.3478,191700.0
2009-12-04 12:50:00,45.05,45.09,45.03,45.07,83300.0,30.3546,30.3815,30.3411,30.3681,83300.0
2009-12-04 12:55:00,45.06,45.08,45.01,45.06,116600.0,30.3613,30.3748,30.3276,30.3613,116600.0
2009-12-04 13:00:00,45.06,45.11,45.05,45.11,122200.0,30.3613,30.395,30.3546,30.395,122200.0
2009-12-04 13:05:00,45.11,45.12,45.07,45.09,69900.0,30.395,30.4018,30.3681,30.3815,69900.0
2009-12-04 13:10:00,45.09,45.11,45.03,45.06,93600.0,30.3815,30.395,30.3411,30.3613,93600.0
2009-12-04 13:15:00,45.05,45.11,45.05,45.09,39600.0,30.3546,30.395,30.3546,30.3815,39600.0
2009-12-04 13:20:00,45.1,45.1,45.02,45.02,99800.0,30.3883,30.3883,30.3344,30.3344,99800.0
2009-12-04 13:25:00,45.04,45.05,44.97,44.99,110400.0,30.3478,30.3546,30.3007,30.3142,110400.0
2009-12-04 13:30:00,44.98,45.01,44.95,44.99,93300.0,30.3074,30.3276,30.2872,30.3142,93300.0
2009-12-04 13:35:00,44.99,44.99,44.9,44.95,74600.0,30.3142,30.3142,30.2535,30.2872,74600.0
2009-12-04 13:40:00,44.95,45.02,44.95,44.98,49500.0,30.2872,30.3344,30.2872,30.3074,49500.0
2009-12-04 13:45:00,44.98,45.0,44.92,44.92,75700.0,30.3074,30.3209,30.267,30.267,75700.0
2009-12-04 13:50:00,44.93,44.94,44.87,44.89,152900.0,30.2737,30.2805,30.2333,30.2468,152900.0
2009-12-04 13:55:00,44.89,44.94,44.83,44.88,60900.0,30.2468,30.2805,30.2064,30.24,60900.0
2009-12-04 14:00:00,44.87,44.94,44.84,44.93,46600.0,30.2333,30.2805,30.2131,30.2737,46600.0
2009-12-04 14:05:00,44.93,44.94,44.77,44.78,142200.0,30.2737,30.2805,30.1659,30.1727,142200.0
2009-12-04 14:10:00,44.78,44.88,44.76,44.87,89500.0,30.1727,30.24,30.1592,30.2333,89500.0
2009-12-04 14:15:00,44.87,44.87,44.74,44.76,122600.0,30.2333,30.2333,30.1457,30.1592,122600.0
2009-12-04 14:20:00,44.76,44.81,44.7,44.72,118700.0,30.1592,30.1929,30.1188,30.1322,118700.0
2009-12-04 14:25:00,44.72,44.8,44.68,44.8,69600.0,30.1322,30.1861,30.1053,30.1861,69600.0
2009-12-04 14:30:00,44.8,44.9,44.8,44.86,183500.0,30.1861,30.2535,30.1861,30.2266,183500.0
2009-12-04 14:35:00,44.86,44.95,44.85,44.95,69500.0,30.2266,30.2872,30.2198,30.2872,69500.0
2009-12-04 14:40:00,44.95,44.96,44.9,44.92,44000.0,30.2872,30.2939,30.2535,30.267,44000.0
2009-12-04 14:45:00,44.92,45.0,44.88,44.88,100700.0,30.267,30.3209,30.24,30.24,100700.0
2009-12-04 14:50:00,44.89,44.94,44.85,44.9,50300.0,30.2468,30.2805,30.2198,30.2535,50300.0
2009-12-04 14:55:00,44.91,45.01,44.91,44.99,200000.0,30.2603,30.3276,30.2603,30.3142,200000.0
2009-12-04 15:00:00,44.99,45.08,44.96,45.0,139600.0,30.3142,30.3748,30.2939,30.3209,139600.0
2009-12-04 15:05:00,44.99,45.08,44.98,45.03,108300.0,30.3142,30.3748,30.3074,30.3411,108300.0
2009-12-04 15:10:00,45.03,45.06,45.0,45.04,72200.0,30.3411,30.3613,30.3209,30.3478,72200.0
2009-12-04 15:15:00,45.03,45.06,45.01,45.04,70500.0,30.3411,30.3613,30.3276,30.3478,70500.0
2009-12-04 15:20:00,45.03,45.12,45.02,45.11,106500.0,30.3411,30.4018,30.3344,30.395,106500.0
2009-12-04 15:25:00,45.11,45.19,45.07,45.13,127900.0,30.395,30.4489,30.3681,30.4085,127900.0
2009-12-04 15:30:00,45.13,45.18,45.12,45.18,136500.0,30.4085,30.4422,30.4018,30.4422,136500.0
2009-12-04 15:35:00,45.18,45.23,45.11,45.12,216500.0,30.4422,30.4759,30.395,30.4018,216500.0
2009-12-04 15:40:00,45.12,45.2,45.07,45.2,217200.0,30.4018,30.4557,30.3681,30.4557,217200.0
2009-12-04 15:45:00,45.2,45.32,45.19,45.29,340700.0,30.4557,30.5365,30.4489,30.5163,340700.0
2009-12-04 15:50:00,45.3,45.31,45.16,45.22,348900.0,30.523,30.5298,30.4287,30.4691,348900.0
2009-12-04 15:55:00,45.21,45.23,45.16,45.16,559900.0,30.4624,30.4759,30.4287,30.4287,559900.0
2009-12-07 09:30:00,45.11,45.39,45.11,45.38,286500.0,30.395,30.5837,30.395,30.5769,286500.0
2009-12-07 09:35:00,45.38,45.42,45.1,45.16,184300.0,30.5769,30.6039,30.3883,30.4287,184300.0
2009-12-07 09:40:00,45.16,45.21,45.13,45.18,137500.0,30.4287,30.4624,30.4085,30.4422,137500.0
2009-12-07 09:45:00,45.17,45.35,45.17,45.3,174700.0,30.4354,30.5567,30.4354,30.523,174700.0
2009-12-07 09:50:00,45.3,45.37,45.27,45.36,128900.0,30.523,30.5702,30.5028,30.5635,128900.0
2009-12-07 09:55:00,45.35,45.36,45.29,45.31,213800.0,30.5567,30.5635,30.5163,30.5298,213800.0
2009-12-07 10:00:00,45.31,45.36,45.3,45.31,182500.0,30.5298,30.5635,30.523,30.5298,182500.0
2009-12-07 10:05:00,45.32,45.33,45.28,45.3,186200.0,30.5365,30.5432,30.5096,30.523,186200.0
2009-12-07 10:10:00,45.3,45.39,45.29,45.36,124400.0,30.523,30.5837,30.5163,30.5635,124400.0
2009-12-07 10:15:00,45.36,45.39,45.33,45.39,86200.0,30.5635,30.5837,30.5432,30.5837,86200.0
2009-12-07 10:20:00,45.38,45.38,45.32,45.33,62200.0,30.5769,30.5769,30.5365,30.5432,62200.0
2009-12-07 10:25:00,45.33,45.4,45.31,45.37,164500.0,30.5432,30.5904,30.5298,30.5702,164500.0
2009-12-07 10:30:00,45.37,45.4,45.35,45.37,77400.0,30.5702,30.5904,30.5567,30.5702,77400.0
2009-12-07 10:35:00,45.36,45.4,45.34,45.36,97000.0,30.5635,30.5904,30.55,30.5635,97000.0
2009-12-07 10:40:00,45.36,45.37,45.28,45.35,245800.0,30.5635,30.5702,30.5096,30.5567,245800.0
2009-12-07 10:45:00,45.34,45.34,45.29,45.29,49800.0,30.55,30.55,30.5163,30.5163,49800.0
2009-12-07 10:50:00,45.3,45.3,45.27,45.29,126400.0,30.523,30.523,30.5028,30.5163,126400.0
2009-12-07 10:55:00,45.3,45.32,45.23,45.23,85300.0,30.523,30.5365,30.4759,30.4759,85300.0
2009-12-07 11:00:00,45.24,45.24,45.14,45.14,114900.0,30.4826,30.4826,30.4152,30.4152,114900.0
2009-12-07 11:05:00,45.13,45.14,45.08,45.12,138300.0,30.4085,30.4152,30.3748,30.4018,138300.0
2009-12-07 11:10:00,45.12,45.14,45.1,45.12,56300.0,30.4018,30.4152,30.3883,30.4018,56300.0
2009-12-07 11:15:00,45.12,45.17,45.1,45.15,100600.0,30.4018,30.4354,30.3883,30.422,100600.0
2009-12-07 11:20:00,45.15,45.15,45.1,45.14,81600.0,30.422,30.422,30.3883,30.4152,81600.0
2009-12-07 11:25:00,45.14,45.15,45.11,45.13,30700.0,30.4152,30.422,30.395,30.4085,30700.0
2009-12-07 11:30:00,45.13,45.16,45.11,45.14,58500.0,30.4085,30.4287,30.395,30.4152,58500.0
2009-12-07 11:35:00,45.14,45.15,45.1,45.12,86900.0,30.4152,30.422,30.3883,30.4018,86900.0
2009-12-07 11:40:00,45.12,45.12,45.1,45.1,24500.0,30.4018,30.4018,30.3883,30.3883,24500.0
2009-12-07 11:45:00,45.11,45.13,45.1,45.11,66900.0,30.395,30.4085,30.3883,30.395,66900.0
2009-12-07 11:50:00,45.11,45.12,45.1,45.11,65400.0,30.395,30.4018,30.3883,30.395,65400.0
2009-12-07 11:55:00,45.1,45.11,45.09,45.1,67100.0,30.3883,30.395,30.3815,30.3883,67100.0
2009-12-07 12:00:00,45.1,45.11,45.07,45.09,51700.0,30.3883,30.395,30.3681,30.3815,51700.0
2009-12-07 12:05:00,45.09,45.13,45.09,45.13,63100.0,30.3815,30.4085,30.3815,30.4085,63100.0
2009-12-07 12:10:00,45.12,45.16,45.12,45.16,23900.0,30.4018,30.4287,30.4018,30.4287,23900.0
2009-12-07 12:15:00,45.16,45.16,45.08,45.08,40200.0,30.4287,30.4287,30.3748,30.3748,40200.0
2009-12-07 12:20:00,45.09,45.09,45.07,45.08,54200.0,30.3815,30.3815,30.3681,30.3748,54200.0
2009-12-07 12:25:00,45.08,45.08,45.07,45.07,25600.0,30.3748,30.3748,30.3681,30.3681,25600.0
2009-12-07 12:30:00,45.07,45.13,45.07,45.12,94600.0,30.3681,30.4085,30.3681,30.4018,94600.0
2009-12-07 12:35:00,45.13,45.19,45.12,45.16,113000.0,30.4085,30.4489,30.4018,30.4287,113000.0
2009-12-07 12:40:00,45.17,45.18,45.11,45.13,78200.0,30.4354,30.4422,30.395,30.4085,78200.0
2009-12-07 12:45:00,45.12,45.19,45.12,45.15,68500.0,30.4018,30.4489,30.4018,30.422,68500.0
2009-12-07 12:50:00,45.15,45.19,45.13,45.16,44300.0,30.422,30.4489,30.4085,30.4287,44300.0
2009-12-07 12:55:00,45.17,45.17,45.11,45.12,60900.0,30.4354,30.4354,30.395,30.4018,60900.0
2009-12-07 13:00:00,45.12,45.13,45.09,45.1,40800.0,30.4018,30.4085,30.3815,30.3883,40800.0
2009-12-07 13:05:00,45.09,45.1,45.08,45.08,37800.0,30.3815,30.3883,30.3748,30.3748,37800.0
2009-12-07 13:10:00,45.08,45.15,45.08,45.15,60500.0,30.3748,30.422,30.3748,30.422,60500.0
2009-12-07 13:15:00,45.15,45.19,45.15,45.15,53600.0,30.422,30.4489,30.422,30.422,53600.0
2009-12-07 13:20:00,45.15,45.17,45.12,45.12,58800.0,30.422,30.4354,30.4018,30.4018,58800.0
2009-12-07 13:25:00,45.12,45.15,45.09,45.12,44400.0,30.4018,30.422,30.3815,30.4018,44400.0
2009-12-07 13:30:00,45.13,45.15,45.1,45.12,74200.0,30.4085,30.422,30.3883,30.4018,74200.0
2009-12-07 13:35:00,45.11,45.15,45.11,45.14,38000.0,30.395,30.422,30.395,30.4152,38000.0
2009-12-07 13:40:00,45.14,45.16,45.13,45.15,27800.0,30.4152,30.4287,30.4085,30.422,27800.0
2009-12-07 13:45:00,45.14,45.15,45.13,45.15,58400.0,30.4152,30.422,30.4085,30.422,58400.0
2009-12-07 13:50:00,45.13,45.15,45.11,45.13,129600.0,30.4085,30.422,30.395,30.4085,129600.0
2009-12-07 13:55:00,45.12,45.13,45.08,45.08,87200.0,30.4018,30.4085,30.3748,30.3748,87200.0
2009-12-07 14:00:00,45.08,45.12,45.07,45.11,148500.0,30.3748,30.4018,30.3681,30.395,148500.0
2009-12-07 14:05:00,45.12,45.13,45.08,45.08,77100.0,30.4018,30.4085,30.3748,30.3748,77100.0
2009-12-07 14:10:00,45.08,45.09,45.04,45.04,52800.0,30.3748,30.3815,30.3478,30.3478,52800.0
2009-12-07 14:15:00,45.05,45.08,45.03,45.04,97600.0,30.3546,30.3748,30.3411,30.3478,97600.0
2009-12-07 14:20:00,45.04,45.04,45.01,45.01,51500.0,30.3478,30.3478,30.3276,30.3276,51500.0
2009-12-07 14:25:00,45.01,45.01,44.97,44.97,64700.0,30.3276,30.3276,30.3007,30.3007,64700.0
2009-12-07 14:30:00,44.97,44.97,44.87,44.9,168800.0,30.3007,30.3007,30.2333,30.2535,168800.0
2009-12-07 14:35:00,44.9,44.9,44.82,44.85,114100.0,30.2535,30.2535,30.1996,30.2198,114100.0
2009-12-07 14:40:00,44.85,44.9,44.84,44.85,191900.0,30.2198,30.2535,30.2131,30.2198,191900.0
2009-12-07 14:45:00,44.85,44.91,44.8,44.85,176800.0,30.2198,30.2603,30.1861,30.2198,176800.0
2009-12-07 14:50:00,44.85,44.86,44.81,44.84,81900.0,30.2198,30.2266,30.1929,30.2131,81900.0
2009-12-07 14:55:00,44.83,44.87,44.83,44.84,71800.0,30.2064,30.2333,30.2064,30.2131,71800.0
2009-12-07 15:00:00,44.84,44.89,44.81,44.88,142600.0,30.2131,30.2468,30.1929,30.24,142600.0
2009-12-07 15:05:00,44.88,44.89,44.86,44.88,54600.0,30.24,30.2468,30.2266,30.24,54600.0
2009-12-07 15:10:00,44.89,44.93,44.89,44.93,46100.0,30.2468,30.2737,30.2468,30.2737,46100.0
2009-12-07 15:15:00,44.92,44.93,44.87,44.87,82200.0,30.267,30.2737,30.2333,30.2333,82200.0
2009-12-07 15:20:00,44.87,44.92,44.87,44.9,75700.0,30.2333,30.267,30.2333,30.2535,75700.0
2009-12-07 15:25:00,44.88,44.88,44.85,44.87,69900.0,30.24,30.24,30.2198,30.2333,69900.0
2009-12-07 15:30:00,44.87,44.97,44.86,44.94,135600.0,30.2333,30.3007,30.2266,30.2805,135600.0
2009-12-07 15:35:00,44.95,44.95,44.88,44.89,68300.0,30.2872,30.2872,30.24,30.2468,68300.0
2009-12-07 15:40:00,44.88,44.95,44.88,44.95,152400.0,30.24,30.2872,30.24,30.2872,152400.0
2009-12-07 15:45:00,44.95,44.95,44.83,44.86,233300.0,30.2872,30.2872,30.2064,30.2266,233300.0
2009-12-07 15:50:00,44.87,44.92,44.87,44.87,236000.0,30.2333,30.267,30.2333,30.2333,236000.0
2009-12-07 15:55:00,44.88,44.89,44.85,44.89,347100.0,30.24,30.2468,30.2198,30.2468,347100.0
2009-12-08 09:30:00,44.78,44.78,44.44,44.46,598600.0,30.1727,30.1727,29.9436,29.957,598600.0
2009-12-08 09:35:00,44.45,44.5,44.22,44.35,543200.0,29.9503,29.984,29.7953,29.8829,543200.0
2009-12-08 09:40:00,44.35,44.47,44.2,44.2,317100.0,29.8829,29.9638,29.7819,29.7819,317100.0
2009-12-08 09:45:00,44.22,44.31,44.13,44.22,176200.0,29.7953,29.856,29.7347,29.7953,176200.0
2009-12-08 09:50:00,44.25,44.49,44.23,44.41,280700.0,29.8155,29.9773,29.8021,29.9234,280700.0
2009-12-08 09:55:00,44.42,44.51,44.38,44.51,172100.0,29.9301,29.9907,29.9031,29.9907,172100.0
2009-12-08 10:00:00,44.51,44.56,44.46,44.52,236500.0,29.9907,30.0244,29.957,29.9975,236500.0
2009-12-08 10:05:00,44.53,44.63,44.52,44.59,139100.0,30.0042,30.0716,29.9975,30.0446,139100.0
2009-12-08 10:10:00,44.6,44.67,44.49,44.53,173900.0,30.0514,30.0985,29.9773,30.0042,173900.0
2009-12-08 10:15:00,44.53,44.61,44.51,44.6,192000.0,30.0042,30.0581,29.9907,30.0514,192000.0
2009-12-08 10:20:00,44.6,44.72,44.56,44.69,384700.0,30.0514,30.1322,30.0244,30.112,384700.0
2009-12-08 10:25:00,44.7,44.76,44.67,44.74,113200.0,30.1188,30.1592,30.0985,30.1457,113200.0
2009-12-08 10:30:00,44.72,44.73,44.62,44.64,57300.0,30.1322,30.139,30.0649,30.0783,57300.0
2009-12-08 10:35:00,44.64,44.65,44.58,44.62,115300.0,30.0783,30.0851,30.0379,30.0649,115300.0
2009-12-08 10:40:00,44.61,44.65,44.6,44.63,49100.0,30.0581,30.0851,30.0514,30.0716,49100.0
2009-12-08 10:45:00,44.63,44.63,44.47,44.5,179200.0,30.0716,30.0716,29.9638,29.984,179200.0
2009-12-08 10:50:00,44.5,44.52,44.46,44.5,138200.0,29.984,29.9975,29.957,29.984,138200.0
2009-12-08 10:55:00,44.49,44.58,44.44,44.58,109600.0,29.9773,30.0379,29.9436,30.0379,109600.0
2009-12-08 11:00:00,44.58,44.67,44.56,44.62,100600.0,30.0379,30.0985,30.0244,30.0649,100600.0
2009-12-08 11:05:00,44.63,44.74,44.63,44.71,97600.0,30.0716,30.1457,30.0716,30.1255,97600.0
2009-12-08 11:10:00,44.71,44.87,44.67,44.82,234800.0,30.1255,30.2333,30.0985,30.1996,234800.0
2009-12-08 11:15:00,44.82,44.83,44.75,44.76,86600.0,30.1996,30.2064,30.1524,30.1592,86600.0
2009-12-08 11:20:00,44.75,44.83,44.61,44.83,211600.0,30.1524,30.2064,30.0581,30.2064,211600.0
2009-12-08 11:25:00,44.83,44.91,44.82,44.86,110500.0,30.2064,30.2603,30.1996,30.2266,110500.0
2009-12-08 11:30:00,44.85,44.9,44.82,44.82,51800.0,30.2198,30.2535,30.1996,30.1996,51800.0
2009-12-08 11:35:00,44.83,44.92,44.79,44.88,101600.0,30.2064,30.267,30.1794,30.24,101600.0
2009-12-08 11:40:00,44.89,45.03,44.86,45.0,148000.0,30.2468,30.3411,30.2266,30.3209,148000.0
2009-12-08 11:45:00,45.01,45.08,44.99,45.05,165100.0,30.3276,30.3748,30.3142,30.3546,165100.0
2009-12-08 11:50:00,45.06,45.13,45.01,45.03,97200.0,30.3613,30.4085,30.3276,30.3411,97200.0
2009-12-08 11:55:00,45.04,45.11,44.99,45.1,82100.0,30.3478,30.395,30.3142,30.3883,82100.0
2009-12-08 12:00:00,45.11,45.2,45.1,45.15,135900.0,30.395,30.4557,30.3883,30.422,135900.0
2009-12-08 12:05:00,45.16,45.16,45.1,45.12,74100.0,30.4287,30.4287,30.3883,30.4018,74100.0
2009-12-08 12:10:00,45.12,45.14,45.09,45.1,71200.0,30.4018,30.4152,30.3815,30.3883,71200.0
2009-12-08 12:15:00,45.1,45.13,45.08,45.09,47600.0,30.3883,30.4085,30.3748,30.3815,47600.0
2009-12-08 12:20:00,45.09,45.12,45.07,45.11,95000.0,30.3815,30.4018,30.3681,30.395,95000.0
2009-12-08 12:25:00,45.11,45.12,45.05,45.06,93600.0,30.395,30.4018,30.3546,30.3613,93600.0
2009-12-08 12:30:00,45.08,45.09,45.02,45.04,59300.0,30.3748,30.3815,30.3344,30.3478,59300.0
2009-12-08 12:35:00,45.04,45.04,44.98,44.99,63600.0,30.3478,30.3478,30.3074,30.3142,63600.0
2009-12-08 12:40:00,44.98,45.0,44.91,44.96,111200.0,30.3074,30.3209,30.2603,30.2939,111200.0
2009-12-08 12:45:00,44.97,45.05,44.96,45.02,76700.0,30.3007,30.3546,30.2939,30.3344,76700.0
2009-12-08 12:50:00,45.02,45.02,44.96,44.97,71300.0,30.3344,30.3344,30.2939,30.3007,71300.0
2009-12-08 12:55:00,44.98,45.08,44.97,45.08,67600.0,30.3074,30.3748,30.3007,30.3748,67600.0
2009-12-08 13:00:00,45.08,45.1,45.02,45.02,64700.0,30.3748,30.3883,30.3344,30.3344,64700.0
2009-12-08 13:05:00,45.02,45.02,44.99,45.0,52300.0,30.3344,30.3344,30.3142,30.3209,52300.0
2009-12-08 13:10:00,45.0,45.01,44.92,44.96,133300.0,30.3209,30.3276,30.267,30.2939,133300.0
2009-12-08 13:15:00,44.97,44.99,44.93,44.98,54400.0,30.3007,30.3142,30.2737,30.3074,54400.0
2009-12-08 13:20:00,44.97,45.06,44.97,45.0,136200.0,30.3007,30.3613,30.3007,30.3209,136200.0
2009-12-08 13:25:00,45.0,45.06,44.99,44.99,66100.0,30.3209,30.3613,30.3142,30.3142,66100.0
2009-12-08 13:30:00,44.99,45.1,44.99,45.09,67100.0,30.3142,30.3883,30.3142,30.3815,67100.0
2009-12-08 13:35:00,45.09,45.13,45.06,45.12,87700.0,30.3815,30.4085,30.3613,30.4018,87700.0
2009-12-08 13:40:00,45.12,45.2,45.11,45.13,120600.0,30.4018,30.4557,30.395,30.4085,120600.0
2009-12-08 13:45:00,45.13,45.18,45.12,45.15,88600.0,30.4085,30.4422,30.4018,30.422,88600.0
2009-12-08 13:50:00,45.15,45.19,45.12,45.17,46700.0,30.422,30.4489,30.4018,30.4354,46700.0
2009-12-08 13:55:00,45.17,45.17,45.07,45.08,37500.0,30.4354,30.4354,30.3681,30.3748,37500.0
2009-12-08 14:00:00,45.08,45.08,45.01,45.02,55500.0,30.3748,30.3748,30.3276,30.3344,55500.0
2009-12-08 14:05:00,45.03,45.09,45.01,45.09,48600.0,30.3411,30.3815,30.3276,30.3815,48600.0
2009-12-08 14:10:00,45.08,45.1,45.03,45.09,92300.0,30.3748,30.3883,30.3411,30.3815,92300.0
2009-12-08 14:15:00,45.09,45.11,45.03,45.06,56100.0,30.3815,30.395,30.3411,30.3613,56100.0
2009-12-08 14:20:00,45.06,45.06,44.94,44.96,84400.0,30.3613,30.3613,30.2805,30.2939,84400.0
2009-12-08 14:25:00,44.96,44.96,44.91,44.91,99400.0,30.2939,30.2939,30.2603,30.2603,99400.0
2009-12-08 14:30:00,44.92,44.98,44.91,44.93,52800.0,30.267,30.3074,30.2603,30.2737,52800.0
2009-12-08 14:35:00,44.94,44.97,44.88,44.92,172100.0,30.2805,30.3007,30.24,30.267,172100.0
2009-12-08 14:40:00,44.91,44.94,44.9,44.91,72800.0,30.2603,30.2805,30.2535,30.2603,72800.0
2009-12-08 14:45:00,44.92,44.92,44.83,44.83,152400.0,30.267,30.267,30.2064,30.2064,152400.0
2009-12-08 14:50:00,44.84,44.84,44.75,44.81,201900.0,30.2131,30.2131,30.1524,30.1929,201900.0
2009-12-08 14:55:00,44.83,44.85,44.75,44.77,107000.0,30.2064,30.2198,30.1524,30.1659,107000.0
2009-12-08 15:00:00,44.77,44.79,44.71,44.72,171100.0,30.1659,30.1794,30.1255,30.1322,171100.0
2009-12-08 15:05:00,44.71,44.74,44.69,44.7,248000.0,30.1255,30.1457,30.112,30.1188,248000.0
2009-12-08 15:10:00,44.71,44.73,44.65,44.72,241300.0,30.1255,30.139,30.0851,30.1322,241300.0
2009-12-08 15:15:00,44.73,44.77,44.72,44.74,110100.0,30.139,30.1659,30.1322,30.1457,110100.0
2009-12-08 15:20:00,44.75,44.77,44.72,44.76,145100.0,30.1524,30.1659,30.1322,30.1592,145100.0
2009-12-08 15:25:00,44.77,44.79,44.75,44.76,108600.0,30.1659,30.1794,30.1524,30.1592,108600.0
2009-12-08 15:30:00,44.76,44.79,44.73,44.75,172900.0,30.1592,30.1794,30.139,30.1524,172900.0
2009-12-08 15:35:00,44.75,44.78,44.7,44.73,151000.0,30.1524,30.1727,30.1188,30.139,151000.0
2009-12-08 15:40:00,44.73,44.77,44.72,44.77,107100.0,30.139,30.1659,30.1322,30.1659,107100.0
2009-12-08 15:45:00,44.77,44.77,44.69,44.69,169300.0,30.1659,30.1659,30.112,30.112,169300.0
2009-12-08 15:50:00,44.69,44.7,44.56,44.59,470600.0,30.112,30.1188,30.0244,30.0446,470600.0
2009-12-08 15:55:00,44.58,44.64,44.56,44.59,806900.0,30.0379,30.0783,30.0244,30.0446,806900.0
2009-12-09 09:30:00,44.36,44.61,44.18,44.41,343300.0,29.8897,30.0581,29.7684,29.9234,343300.0
2009-12-09 09:35:00,44.41,44.44,44.27,44.4,228000.0,29.9234,29.9436,29.829,29.9166,228000.0
2009-12-09 09:40:00,44.4,44.4,44.25,44.28,268300.0,29.9166,29.9166,29.8155,29.8358,268300.0
2009-12-09 09:45:00,44.27,44.38,44.18,44.32,332900.0,29.829,29.9031,29.7684,29.8627,332900.0
2009-12-09 09:50:00,44.32,44.56,44.3,44.42,291300.0,29.8627,30.0244,29.8492,29.9301,291300.0
2009-12-09 09:55:00,44.42,44.58,44.42,44.53,234000.0,29.9301,30.0379,29.9301,30.0042,234000.0
2009-12-09 10:00:00,44.52,44.58,44.44,44.46,310000.0,29.9975,30.0379,29.9436,29.957,310000.0
2009-12-09 10:05:00,44.45,44.53,44.39,44.47,142300.0,29.9503,30.0042,29.9099,29.9638,142300.0
2009-12-09 10:10:00,44.47,44.49,44.33,44.33,128900.0,29.9638,29.9773,29.8695,29.8695,128900.0
2009-12-09 10:15:00,44.33,44.43,44.3,44.42,139500.0,29.8695,29.9368,29.8492,29.9301,139500.0
2009-12-09 10:20:00,44.41,44.42,44.39,44.39,97800.0,29.9234,29.9301,29.9099,29.9099,97800.0
2009-12-09 10:25:00,44.39,44.47,44.39,44.47,168100.0,29.9099,29.9638,29.9099,29.9638,168100.0
2009-12-09 10:30:00,44.47,44.52,44.4,44.43,298200.0,29.9638,29.9975,29.9166,29.9368,298200.0
2009-12-09 10:35:00,44.43,44.52,44.43,44.52,136200.0,29.9368,29.9975,29.9368,29.9975,136200.0
2009-12-09 10:40:00,44.51,44.74,44.51,44.65,191300.0,29.9907,30.1457,29.9907,30.0851,191300.0
2009-12-09 10:45:00,44.65,44.76,44.61,44.71,167800.0,30.0851,30.1592,30.0581,30.1255,167800.0
2009-12-09 10:50:00,44.72,44.87,44.72,44.77,171600.0,30.1322,30.2333,30.1322,30.1659,171600.0
2009-12-09 10:55:00,44.76,44.79,44.48,44.72,107500.0,30.1592,30.1794,29.9705,30.1322,107500.0
2009-12-09 11:00:00,44.72,44.83,44.72,44.83,98300.0,30.1322,30.2064,30.1322,30.2064,98300.0
2009-12-09 11:05:00,44.83,44.86,44.82,44.84,103200.0,30.2064,30.2266,30.1996,30.2131,103200.0
2009-12-09 11:10:00,44.84,44.84,44.81,44.82,56300.0,30.2131,30.2131,30.1929,30.1996,56300.0
2009-12-09 11:15:00,44.82,44.82,44.72,44.73,111500.0,30.1996,30.1996,30.1322,30.139,111500.0
2009-12-09 11:20:00,44.72,44.75,44.68,44.7,64800.0,30.1322,30.1524,30.1053,30.1188,64800.0
2009-12-09 11:25:00,44.71,44.71,44.67,44.68,47500.0,30.1255,30.1255,30.0985,30.1053,47500.0
2009-12-09 11:30:00,44.67,44.68,44.61,44.62,80200.0,30.0985,30.1053,30.0581,30.0649,80200.0
2009-12-09 11:35:00,44.62,44.65,44.57,44.61,104800.0,30.0649,30.0851,30.0312,30.0581,104800.0
2009-12-09 11:40:00,44.61,44.65,44.6,44.65,40900.0,30.0581,30.0851,30.0514,30.0851,40900.0
2009-12-09 11:45:00,44.64,44.65,44.58,44.58,67600.0,30.0783,30.0851,30.0379,30.0379,67600.0
2009-12-09 11:50:00,44.58,44.65,44.57,44.65,80800.0,30.0379,30.0851,30.0312,30.0851,80800.0
2009-12-09 11:55:00,44.65,44.65,44.61,44.62,78700.0,30.0851,30.0851,30.0581,30.0649,78700.0
2009-12-09 12:00:00,44.62,44.62,44.54,44.55,87900.0,30.0649,30.0649,30.0109,30.0177,87900.0
2009-12-09 12:05:00,44.55,44.61,44.54,44.61,95700.0,30.0177,30.0581,30.0109,30.0581,95700.0
2009-12-09 12:10:00,44.61,44.61,44.56,44.58,94800.0,30.0581,30.0581,30.0244,30.0379,94800.0
2009-12-09 12:15:00,44.58,44.59,44.47,44.51,169600.0,30.0379,30.0446,29.9638,29.9907,169600.0
2009-12-09 12:20:00,44.52,44.54,44.48,44.52,120500.0,29.9975,30.0109,29.9705,29.9975,120500.0
2009-12-09 12:25:00,44.52,44.61,44.5,44.58,93000.0,29.9975,30.0581,29.984,30.0379,93000.0
2009-12-09 12:30:00,44.59,44.65,44.58,44.65,52200.0,30.0446,30.0851,30.0379,30.0851,52200.0
2009-12-09 12:35:00,44.65,44.65,44.57,44.59,101000.0,30.0851,30.0851,30.0312,30.0446,101000.0
2009-12-09 12:40:00,44.58,44.63,44.58,44.62,53200.0,30.0379,30.0716,30.0379,30.0649,53200.0
2009-12-09 12:45:00,44.61,44.63,44.56,44.58,94100.0,30.0581,30.0716,30.0244,30.0379,94100.0
2009-12-09 12:50:00,44.58,44.64,44.57,44.63,54700.0,30.0379,30.0783,30.0312,30.0716,54700.0
2009-12-09 12:55:00,44.63,44.65,44.62,44.65,86500.0,30.0716,30.0851,30.0649,30.0851,86500.0
2009-12-09 13:00:00,44.65,44.65,44.51,44.58,154300.0,30.0851,30.0851,29.9907,30.0379,154300.0
2009-12-09 13:05:00,44.58,44.64,44.55,44.64,78400.0,30.0379,30.0783,30.0177,30.0783,78400.0
2009-12-09 13:10:00,44.64,44.64,44.59,44.59,92900.0,30.0783,30.0783,30.0446,30.0446,92900.0
2009-12-09 13:15:00,44.6,44.6,44.57,44.6,50300.0,30.0514,30.0514,30.0312,30.0514,50300.0
2009-12-09 13:20:00,44.6,44.6,44.55,44.55,64000.0,30.0514,30.0514,30.0177,30.0177,64000.0
2009-12-09 13:25:00,44.56,44.58,44.53,44.58,121000.0,30.0244,30.0379,30.0042,30.0379,121000.0
2009-12-09 13:30:00,44.58,44.59,44.55,44.55,44000.0,30.0379,30.0446,30.0177,30.0177,44000.0
2009-12-09 13:35:00,44.55,44.57,44.52,44.53,41800.0,30.0177,30.0312,29.9975,30.0042,41800.0
2009-12-09 13:40:00,44.53,44.54,44.48,44.52,111500.0,30.0042,30.0109,29.9705,29.9975,111500.0
2009-12-09 13:45:00,44.52,44.57,44.5,44.51,69400.0,29.9975,30.0312,29.984,29.9907,69400.0
2009-12-09 13:50:00,44.51,44.57,44.51,44.55,59800.0,29.9907,30.0312,29.9907,30.0177,59800.0
2009-12-09 13:55:00,44.56,44.58,44.48,44.5,74300.0,30.0244,30.0379,29.9705,29.984,74300.0
2009-12-09 14:00:00,44.51,44.54,44.49,44.53,103800.0,29.9907,30.0109,29.9773,30.0042,103800.0
2009-12-09 14:05:00,44.54,44.61,44.52,44.59,172600.0,30.0109,30.0581,29.9975,30.0446,172600.0
2009-12-09 14:10:00,44.6,44.6,44.57,44.57,37300.0,30.0514,30.0514,30.0312,30.0312,37300.0
2009-12-09 14:15:00,44.58,44.61,44.57,44.58,51600.0,30.0379,30.0581,30.0312,30.0379,51600.0
2009-12-09 14:20:00,44.58,44.61,44.56,44.57,102300.0,30.0379,30.0581,30.0244,30.0312,102300.0
2009-12-09 14:25:00,44.56,44.58,44.51,44.53,83600.0,30.0244,30.0379,29.9907,30.0042,83600.0
2009-12-09 14:30:00,44.54,44.6,44.53,44.57,73700.0,30.0109,30.0514,30.0042,30.0312,73700.0
2009-12-09 14:35:00,44.57,44.6,44.57,44.59,108000.0,30.0312,30.0514,30.0312,30.0446,108000.0
2009-12-09 14:40:00,44.59,44.6,44.58,44.6,80600.0,30.0446,30.0514,30.0379,30.0514,80600.0
2009-12-09 14:45:00,44.6,44.6,44.57,44.6,65200.0,30.0514,30.0514,30.0312,30.0514,65200.0
2009-12-09 14:50:00,44.6,44.6,44.57,44.6,127400.0,30.0514,30.0514,30.0312,30.0514,127400.0
2009-12-09 14:55:00,44.6,44.6,44.57,44.57,110100.0,30.0514,30.0514,30.0312,30.0312,110100.0
2009-12-09 15:00:00,44.57,44.63,44.57,44.6,267800.0,30.0312,30.0716,30.0312,30.0514,267800.0
2009-12-09 15:05:00,44.6,44.65,44.59,44.61,312600.0,30.0514,30.0851,30.0446,30.0581,312600.0
2009-12-09 15:10:00,44.61,44.72,44.6,44.7,179800.0,30.0581,30.1322,30.0514,30.1188,179800.0
2009-12-09 15:15:00,44.69,44.7,44.63,44.68,141500.0,30.112,30.1188,30.0716,30.1053,141500.0
2009-12-09 15:20:00,44.67,44.74,44.67,44.72,167900.0,30.0985,30.1457,30.0985,30.1322,167900.0
2009-12-09 15:25:00,44.73,44.75,44.72,44.74,122400.0,30.139,30.1524,30.1322,30.1457,122400.0
2009-12-09 15:30:00,44.74,44.75,44.7,44.75,102900.0,30.1457,30.1524,30.1188,30.1524,102900.0
2009-12-09 15:35:00,44.74,44.75,44.66,44.66,144400.0,30.1457,30.1524,30.0918,30.0918,144400.0
2009-12-09 15:40:00,44.66,44.77,44.65,44.75,134700.0,30.0918,30.1659,30.0851,30.1524,134700.0
2009-12-09 15:45:00,44.74,44.8,44.69,44.69,274000.0,30.1457,30.1861,30.112,30.112,274000.0
2009-12-09 15:50:00,44.69,44.71,44.65,44.69,299400.0,30.112,30.1255,30.0851,30.112,299400.0
2009-12-09 15:55:00,44.7,44.78,44.67,44.77,608600.0,30.1188,30.1727,30.0985,30.1659,608600.0
2009-12-10 09:30:00,44.96,45.35,44.95,45.29,560000.0,30.2939,30.5567,30.2872,30.5163,560000.0
2009-12-10 09:35:00,45.3,45.55,45.23,45.5,304800.0,30.523,30.6915,30.4759,30.6578,304800.0
2009-12-10 09:40:00,45.5,45.63,45.45,45.54,405900.0,30.6578,30.7454,30.6241,30.6847,405900.0
2009-12-10 09:45:00,45.54,45.6,45.47,45.5,517200.0,30.6847,30.7252,30.6376,30.6578,517200.0
2009-12-10 09:50:00,45.5,45.51,45.39,45.45,256300.0,30.6578,30.6645,30.5837,30.6241,256300.0
2009-12-10 09:55:00,45.45,45.56,45.44,45.55,291500.0,30.6241,30.6982,30.6174,30.6915,291500.0
2009-12-10 10:00:00,45.55,45.55,45.46,45.53,234500.0,30.6915,30.6915,30.6308,30.678,234500.0
2009-12-10 10:05:00,45.54,45.59,45.45,45.59,411600.0,30.6847,30.7184,30.6241,30.7184,411600.0
2009-12-10 10:10:00,45.59,45.64,45.57,45.6,195800.0,30.7184,30.7521,30.705,30.7252,195800.0
2009-12-10 10:15:00,45.59,45.68,45.55,45.57,152100.0,30.7184,30.7791,30.6915,30.705,152100.0
2009-12-10 10:20:00,45.56,45.7,45.54,45.7,158700.0,30.6982,30.7926,30.6847,30.7926,158700.0
2009-12-10 10:25:00,45.7,45.79,45.68,45.75,179600.0,30.7926,30.8532,30.7791,30.8262,179600.0
2009-12-10 10:30:00,45.76,45.77,45.63,45.65,137900.0,30.833,30.8397,30.7454,30.7589,137900.0
2009-12-10 10:35:00,45.66,45.7,45.48,45.62,193400.0,30.7656,30.7926,30.6443,30.7387,193400.0
2009-12-10 10:40:00,45.63,45.7,45.62,45.65,130300.0,30.7454,30.7926,30.7387,30.7589,130300.0
2009-12-10 10:45:00,45.65,45.66,45.59,45.6,98400.0,30.7589,30.7656,30.7184,30.7252,98400.0
2009-12-10 10:50:00,45.6,45.65,45.57,45.64,96300.0,30.7252,30.7589,30.705,30.7521,96300.0
2009-12-10 10:55:00,45.64,45.7,45.62,45.7,115100.0,30.7521,30.7926,30.7387,30.7926,115100.0
2009-12-10 11:00:00,45.7,45.71,45.67,45.71,95800.0,30.7926,30.7993,30.7723,30.7993,95800.0
2009-12-10 11:05:00,45.71,45.71,45.61,45.63,109500.0,30.7993,30.7993,30.7319,30.7454,109500.0
2009-12-10 11:10:00,45.63,45.7,45.62,45.62,176300.0,30.7454,30.7926,30.7387,30.7387,176300.0
2009-12-10 11:15:00,45.62,45.7,45.61,45.65,113000.0,30.7387,30.7926,30.7319,30.7589,113000.0
2009-12-10 11:20:00,45.64,45.66,45.63,45.65,61200.0,30.7521,30.7656,30.7454,30.7589,61200.0
2009-12-10 11:25:00,45.66,45.74,45.65,45.7,144900.0,30.7656,30.8195,30.7589,30.7926,144900.0
2009-12-10 11:30:00,45.7,45.74,45.61,45.67,151600.0,30.7926,30.8195,30.7319,30.7723,151600.0
2009-12-10 11:35:00,45.65,45.75,45.63,45.72,150600.0,30.7589,30.8262,30.7454,30.806,150600.0
2009-12-10 11:40:00,45.72,45.72,45.62,45.66,221100.0,30.806,30.806,30.7387,30.7656,221100.0
2009-12-10 11:45:00,45.66,45.69,45.63,45.69,78600.0,30.7656,30.7858,30.7454,30.7858,78600.0
2009-12-10 11:50:00,45.68,45.68,45.63,45.67,61500.0,30.7791,30.7791,30.7454,30.7723,61500.0
2009-12-10 11:55:00,45.67,45.69,45.63,45.66,64000.0,30.7723,30.7858,30.7454,30.7656,64000.0
2009-12-10 12:00:00,45.67,45.7,45.65,45.67,80700.0,30.7723,30.7926,30.7589,30.7723,80700.0
2009-12-10 12:05:00,45.67,45.7,45.62,45.64,89200.0,30.7723,30.7926,30.7387,30.7521,89200.0
2009-12-10 12:10:00,45.65,45.65,45.61,45.64,47700.0,30.7589,30.7589,30.7319,30.7521,47700.0
2009-12-10 12:15:00,45.63,45.71,45.6,45.7,83900.0,30.7454,30.7993,30.7252,30.7926,83900.0
2009-12-10 12:20:00,45.71,45.71,45.67,45.68,48000.0,30.7993,30.7993,30.7723,30.7791,48000.0
2009-12-10 12:25:00,45.67,45.71,45.67,45.7,45700.0,30.7723,30.7993,30.7723,30.7926,45700.0
2009-12-10 12:30:00,45.71,45.73,45.69,45.71,76900.0,30.7993,30.8128,30.7858,30.7993,76900.0
2009-12-10 12:35:00,45.71,45.74,45.69,45.73,114000.0,30.7993,30.8195,30.7858,30.8128,114000.0
2009-12-10 12:40:00,45.72,45.75,45.71,45.74,85200.0,30.806,30.8262,30.7993,30.8195,85200.0
2009-12-10 12:45:00,45.74,45.78,45.74,45.77,90000.0,30.8195,30.8465,30.8195,30.8397,90000.0
2009-12-10 12:50:00,45.77,45.78,45.76,45.78,50500.0,30.8397,30.8465,30.833,30.8465,50500.0
2009-12-10 12:55:00,45.77,45.79,45.76,45.79,61500.0,30.8397,30.8532,30.833,30.8532,61500.0
2009-12-10 13:00:00,45.79,45.79,45.67,45.69,162700.0,30.8532,30.8532,30.7723,30.7858,162700.0
2009-12-10 13:05:00,45.69,45.75,45.63,45.65,259900.0,30.7858,30.8262,30.7454,30.7589,259900.0
2009-12-10 13:10:00,45.64,45.66,45.55,45.55,159200.0,30.7521,30.7656,30.6915,30.6915,159200.0
2009-12-10 13:15:00,45.56,45.61,45.53,45.53,104400.0,30.6982,30.7319,30.678,30.678,104400.0
2009-12-10 13:20:00,45.53,45.62,45.52,45.59,74000.0,30.678,30.7387,30.6713,30.7184,74000.0
2009-12-10 13:25:00,45.59,45.67,45.59,45.65,108200.0,30.7184,30.7723,30.7184,30.7589,108200.0
2009-12-10 13:30:00,45.65,45.67,45.64,45.64,36900.0,30.7589,30.7723,30.7521,30.7521,36900.0
2009-12-10 13:35:00,45.64,45.7,45.63,45.7,63500.0,30.7521,30.7926,30.7454,30.7926,63500.0
2009-12-10 13:40:00,45.7,45.72,45.67,45.72,63700.0,30.7926,30.806,30.7723,30.806,63700.0
2009-12-10 13:45:00,45.72,45.74,45.69,45.74,94800.0,30.806,30.8195,30.7858,30.8195,94800.0
2009-12-10 13:50:00,45.74,45.77,45.71,45.71,119200.0,30.8195,30.8397,30.7993,30.7993,119200.0
2009-12-10 13:55:00,45.71,45.74,45.67,45.71,107300.0,30.7993,30.8195,30.7723,30.7993,107300.0
2009-12-10 14:00:00,45.71,45.72,45.67,45.72,78300.0,30.7993,30.806,30.7723,30.806,78300.0
2009-12-10 14:05:00,45.72,45.77,45.7,45.77,177500.0,30.806,30.8397,30.7926,30.8397,177500.0
2009-12-10 14:10:00,45.77,45.77,45.73,45.76,136500.0,30.8397,30.8397,30.8128,30.833,136500.0
2009-12-10 14:15:00,45.75,45.76,45.67,45.7,347300.0,30.8262,30.833,30.7723,30.7926,347300.0
2009-12-10 14:20:00,45.7,45.72,45.67,45.7,208400.0,30.7926,30.806,30.7723,30.7926,208400.0
2009-12-10 14:25:00,45.7,45.71,45.68,45.69,130000.0,30.7926,30.7993,30.7791,30.7858,130000.0
2009-12-10 14:30:00,45.69,45.76,45.68,45.73,171600.0,30.7858,30.833,30.7791,30.8128,171600.0
2009-12-10 14:35:00,45.73,45.74,45.69,45.69,64400.0,30.8128,30.8195,30.7858,30.7858,64400.0
2009-12-10 14:40:00,45.69,45.7,45.64,45.69,153800.0,30.7858,30.7926,30.7521,30.7858,153800.0
2009-12-10 14:45:00,45.69,45.7,45.68,45.69,97900.0,30.7858,30.7926,30.7791,30.7858,97900.0
2009-12-10 14:50:00,45.68,45.69,45.68,45.68,57200.0,30.7791,30.7858,30.7791,30.7791,57200.0
2009-12-10 14:55:00,45.69,45.74,45.68,45.74,207400.0,30.7858,30.8195,30.7791,30.8195,207400.0
2009-12-10 15:00:00,45.74,45.74,45.69,45.7,230000.0,30.8195,30.8195,30.7858,30.7926,230000.0
2009-12-10 15:05:00,45.7,45.74,45.69,45.72,220200.0,30.7926,30.8195,30.7858,30.806,220200.0
2009-12-10 15:10:00,45.72,45.74,45.72,45.72,137200.0,30.806,30.8195,30.806,30.806,137200.0
2009-12-10 15:15:00,45.72,45.74,45.72,45.73,101000.0,30.806,30.8195,30.806,30.8128,101000.0
2009-12-10 15:20:00,45.72,45.73,45.69,45.7,187600.0,30.806,30.8128,30.7858,30.7926,187600.0
2009-12-10 15:25:00,45.7,45.71,45.64,45.65,372200.0,30.7926,30.7993,30.7521,30.7589,372200.0
2009-12-10 15:30:00,45.65,45.67,45.6,45.62,192000.0,30.7589,30.7723,30.7252,30.7387,192000.0
2009-12-10 15:35:00,45.61,45.62,45.55,45.58,263400.0,30.7319,30.7387,30.6915,30.7117,263400.0
2009-12-10 15:40:00,45.57,45.6,45.53,45.59,182000.0,30.705,30.7252,30.678,30.7184,182000.0
2009-12-10 15:45:00,45.6,45.6,45.55,45.6,218000.0,30.7252,30.7252,30.6915,30.7252,218000.0
2009-12-10 15:50:00,45.59,45.6,45.52,45.59,454500.0,30.7184,30.7252,30.6713,30.7184,454500.0
2009-12-10 15:55:00,45.58,45.59,45.54,45.56,605300.0,30.7117,30.7184,30.6847,30.6982,605300.0
2009-12-11 09:30:00,45.62,45.88,45.61,45.64,232500.0,30.7387,30.9138,30.7319,30.7521,232500.0
2009-12-11 09:35:00,45.63,45.8,45.59,45.77,158100.0,30.7454,30.8599,30.7184,30.8397,158100.0
2009-12-11 09:40:00,45.78,45.8,45.64,45.65,177300.0,30.8465,30.8599,30.7521,30.7589,177300.0
2009-12-11 09:45:00,45.63,45.69,45.63,45.63,100200.0,30.7454,30.7858,30.7454,30.7454,100200.0
2009-12-11 09:50:00,45.63,45.7,45.44,45.66,291200.0,30.7454,30.7926,30.6174,30.7656,291200.0
2009-12-11 09:55:00,45.66,45.85,45.53,45.77,303400.0,30.7656,30.8936,30.678,30.8397,303400.0
2009-12-11 10:00:00,45.76,45.8,45.57,45.6,181400.0,30.833,30.8599,30.705,30.7252,181400.0
2009-12-11 10:05:00,45.61,45.67,45.52,45.6,124100.0,30.7319,30.7723,30.6713,30.7252,124100.0
2009-12-11 10:10:00,45.59,45.63,45.51,45.56,278300.0,30.7184,30.7454,30.6645,30.6982,278300.0
2009-12-11 10:15:00,45.56,45.64,45.46,45.59,178800.0,30.6982,30.7521,30.6308,30.7184,178800.0
2009-12-11 10:20:00,45.6,45.62,45.5,45.52,181200.0,30.7252,30.7387,30.6578,30.6713,181200.0
2009-12-11 10:25:00,45.52,45.65,45.51,45.62,114000.0,30.6713,30.7589,30.6645,30.7387,114000.0
2009-12-11 10:30:00,45.62,45.73,45.6,45.6,115700.0,30.7387,30.8128,30.7252,30.7252,115700.0
2009-12-11 10:35:00,45.59,45.65,45.54,45.63,226700.0,30.7184,30.7589,30.6847,30.7454,226700.0
2009-12-11 10:40:00,45.63,45.63,45.54,45.57,69300.0,30.7454,30.7454,30.6847,30.705,69300.0
2009-12-11 10:45:00,45.58,45.64,45.51,45.53,116900.0,30.7117,30.7521,30.6645,30.678,116900.0
2009-12-11 10:50:00,45.54,45.63,45.52,45.63,73200.0,30.6847,30.7454,30.6713,30.7454,73200.0
2009-12-11 10:55:00,45.63,45.67,45.56,45.56,102600.0,30.7454,30.7723,30.6982,30.6982,102600.0
2009-12-11 11:00:00,45.56,45.57,45.5,45.51,74700.0,30.6982,30.705,30.6578,30.6645,74700.0
2009-12-11 11:05:00,45.51,45.51,45.42,45.47,90400.0,30.6645,30.6645,30.6039,30.6376,90400.0
2009-12-11 11:10:00,45.47,45.48,45.41,45.43,62700.0,30.6376,30.6443,30.5972,30.6106,62700.0
2009-12-11 11:15:00,45.43,45.52,45.41,45.45,71800.0,30.6106,30.6713,30.5972,30.6241,71800.0
2009-12-11 11:20:00,45.45,45.45,45.23,45.27,170200.0,30.6241,30.6241,30.4759,30.5028,170200.0
2009-12-11 11:25:00,45.27,45.3,45.2,45.22,173200.0,30.5028,30.523,30.4557,30.4691,173200.0
2009-12-11 11:30:00,45.22,45.25,45.16,45.2,168900.0,30.4691,30.4893,30.4287,30.4557,168900.0
2009-12-11 11:35:00,45.2,45.3,45.17,45.26,74600.0,30.4557,30.523,30.4354,30.4961,74600.0
2009-12-11 11:40:00,45.25,45.25,45.13,45.21,134600.0,30.4893,30.4893,30.4085,30.4624,134600.0
2009-12-11 11:45:00,45.21,45.21,45.07,45.13,142300.0,30.4624,30.4624,30.3681,30.4085,142300.0
2009-12-11 11:50:00,45.12,45.17,45.09,45.14,71600.0,30.4018,30.4354,30.3815,30.4152,71600.0
2009-12-11 11:55:00,45.15,45.16,45.09,45.16,56200.0,30.422,30.4287,30.3815,30.4287,56200.0
2009-12-11 12:00:00,45.16,45.21,45.13,45.14,49400.0,30.4287,30.4624,30.4085,30.4152,49400.0
2009-12-11 12:05:00,45.14,45.26,45.13,45.26,71100.0,30.4152,30.4961,30.4085,30.4961,71100.0
2009-12-11 12:10:00,45.26,45.3,45.23,45.24,74900.0,30.4961,30.523,30.4759,30.4826,74900.0
2009-12-11 12:15:00,45.23,45.28,45.23,45.27,36800.0,30.4759,30.5096,30.4759,30.5028,36800.0
2009-12-11 12:20:00,45.27,45.29,45.23,45.25,54800.0,30.5028,30.5163,30.4759,30.4893,54800.0
2009-12-11 12:25:00,45.24,45.3,45.22,45.26,66300.0,30.4826,30.523,30.4691,30.4961,66300.0
2009-12-11 12:30:00,45.27,45.28,45.25,45.28,39000.0,30.5028,30.5096,30.4893,30.5096,39000.0
2009-12-11 12:35:00,45.28,45.29,45.25,45.27,45200.0,30.5096,30.5163,30.4893,30.5028,45200.0
2009-12-11 12:40:00,45.26,45.28,45.23,45.27,33700.0,30.4961,30.5096,30.4759,30.5028,33700.0
2009-12-11 12:45:00,45.26,45.26,45.18,45.2,61100.0,30.4961,30.4961,30.4422,30.4557,61100.0
2009-12-11 12:50:00,45.2,45.26,45.19,45.24,122700.0,30.4557,30.4961,30.4489,30.4826,122700.0
2009-12-11 12:55:00,45.25,45.25,45.22,45.25,63200.0,30.4893,30.4893,30.4691,30.4893,63200.0
2009-12-11 13:00:00,45.24,45.26,45.23,45.23,70900.0,30.4826,30.4961,30.4759,30.4759,70900.0
2009-12-11 13:05:00,45.24,45.24,45.21,45.23,28400.0,30.4826,30.4826,30.4624,30.4759,28400.0
2009-12-11 13:10:00,45.23,45.24,45.21,45.24,55000.0,30.4759,30.4826,30.4624,30.4826,55000.0
2009-12-11 13:15:00,45.24,45.25,45.21,45.23,65100.0,30.4826,30.4893,30.4624,30.4759,65100.0
2009-12-11 13:20:00,45.22,45.23,45.2,45.22,35200.0,30.4691,30.4759,30.4557,30.4691,35200.0
2009-12-11 13:25:00,45.22,45.25,45.19,45.23,63100.0,30.4691,30.4893,30.4489,30.4759,63100.0
2009-12-11 13:30:00,45.23,45.26,45.19,45.23,86400.0,30.4759,30.4961,30.4489,30.4759,86400.0
2009-12-11 13:35:00,45.23,45.25,45.21,45.22,92800.0,30.4759,30.4893,30.4624,30.4691,92800.0
2009-12-11 13:40:00,45.23,45.26,45.21,45.21,110700.0,30.4759,30.4961,30.4624,30.4624,110700.0
2009-12-11 13:45:00,45.21,45.22,45.13,45.14,235600.0,30.4624,30.4691,30.4085,30.4152,235600.0
2009-12-11 13:50:00,45.13,45.2,45.13,45.16,396500.0,30.4085,30.4557,30.4085,30.4287,396500.0
2009-12-11 13:55:00,45.15,45.25,45.14,45.22,336000.0,30.422,30.4893,30.4152,30.4691,336000.0
2009-12-11 14:00:00,45.23,45.26,45.17,45.17,388100.0,30.4759,30.4961,30.4354,30.4354,388100.0
2009-12-11 14:05:00,45.2,45.21,45.16,45.18,179400.0,30.4557,30.4624,30.4287,30.4422,179400.0
2009-12-11 14:10:00,45.19,45.25,45.18,45.2,512000.0,30.4489,30.4893,30.4422,30.4557,512000.0
2009-12-11 14:15:00,45.19,45.19,45.14,45.15,79500.0,30.4489,30.4489,30.4152,30.422,79500.0
2009-12-11 14:20:00,45.14,45.16,45.09,45.09,109600.0,30.4152,30.4287,30.3815,30.3815,109600.0
2009-12-11 14:25:00,45.09,45.12,45.04,45.06,167400.0,30.3815,30.4018,30.3478,30.3613,167400.0
2009-12-11 14:30:00,45.05,45.06,44.95,44.96,226100.0,30.3546,30.3613,30.2872,30.2939,226100.0
2009-12-11 14:35:00,44.95,44.96,44.91,44.92,86400.0,30.2872,30.2939,30.2603,30.267,86400.0
2009-12-11 14:40:00,44.93,44.98,44.9,44.98,111700.0,30.2737,30.3074,30.2535,30.3074,111700.0
2009-12-11 14:45:00,44.97,45.05,44.97,44.99,229700.0,30.3007,30.3546,30.3007,30.3142,229700.0
2009-12-11 14:50:00,44.99,45.02,44.91,44.91,367400.0,30.3142,30.3344,30.2603,30.2603,367400.0
2009-12-11 14:55:00,44.91,44.96,44.9,44.92,105100.0,30.2603,30.2939,30.2535,30.267,105100.0
2009-12-11 15:00:00,44.93,44.96,44.89,44.94,159600.0,30.2737,30.2939,30.2468,30.2805,159600.0
2009-12-11 15:05:00,44.94,44.96,44.89,44.89,114600.0,30.2805,30.2939,30.2468,30.2468,114600.0
2009-12-11 15:10:00,44.9,44.98,44.89,44.98,67800.0,30.2535,30.3074,30.2468,30.3074,67800.0
2009-12-11 15:15:00,44.97,44.97,44.87,44.88,156100.0,30.3007,30.3007,30.2333,30.24,156100.0
2009-12-11 15:20:00,44.88,44.96,44.87,44.89,224700.0,30.24,30.2939,30.2333,30.2468,224700.0
2009-12-11 15:25:00,44.89,44.92,44.84,44.92,353400.0,30.2468,30.267,30.2131,30.267,353400.0
2009-12-11 15:30:00,44.92,44.98,44.92,44.94,127100.0,30.267,30.3074,30.267,30.2805,127100.0
2009-12-11 15:35:00,44.95,44.96,44.9,44.94,168600.0,30.2872,30.2939,30.2535,30.2805,168600.0
2009-12-11 15:40:00,44.93,44.94,44.76,44.85,426700.0,30.2737,30.2805,30.1592,30.2198,426700.0
2009-12-11 15:45:00,44.85,44.87,44.73,44.8,252000.0,30.2198,30.2333,30.139,30.1861,252000.0
2009-12-11 15:50:00,44.8,45.1,44.79,44.88,779100.0,30.1861,30.3883,30.1794,30.24,779100.0
2009-12-11 15:55:00,44.88,44.92,44.82,44.89,746000.0,30.24,30.267,30.1996,30.2468,746000.0
2009-12-14 09:30:00,45.09,45.22,45.02,45.05,256200.0,30.3815,30.4691,30.3344,30.3546,256200.0
2009-12-14 09:35:00,45.05,45.07,44.92,44.99,306000.0,30.3546,30.3681,30.267,30.3142,306000.0
2009-12-14 09:40:00,44.99,45.04,44.91,44.99,322500.0,30.3142,30.3478,30.2603,30.3142,322500.0
2009-12-14 09:45:00,44.99,45.05,44.95,45.0,385300.0,30.3142,30.3546,30.2872,30.3209,385300.0
2009-12-14 09:50:00,45.01,45.09,44.93,44.94,250100.0,30.3276,30.3815,30.2737,30.2805,250100.0
2009-12-14 09:55:00,44.94,44.97,44.83,44.83,361200.0,30.2805,30.3007,30.2064,30.2064,361200.0
2009-12-14 10:00:00,44.83,44.91,44.83,44.84,243500.0,30.2064,30.2603,30.2064,30.2131,243500.0
2009-12-14 10:05:00,44.85,44.86,44.72,44.78,225400.0,30.2198,30.2266,30.1322,30.1727,225400.0
2009-12-14 10:10:00,44.79,44.94,44.78,44.9,143100.0,30.1794,30.2805,30.1727,30.2535,143100.0
2009-12-14 10:15:00,44.89,44.92,44.82,44.83,71200.0,30.2468,30.267,30.1996,30.2064,71200.0
2009-12-14 10:20:00,44.82,44.85,44.8,44.84,153900.0,30.1996,30.2198,30.1861,30.2131,153900.0
2009-12-14 10:25:00,44.83,44.95,44.83,44.87,134900.0,30.2064,30.2872,30.2064,30.2333,134900.0
2009-12-14 10:30:00,44.86,44.9,44.86,44.89,71800.0,30.2266,30.2535,30.2266,30.2468,71800.0
2009-12-14 10:35:00,44.88,44.9,44.75,44.75,109200.0,30.24,30.2535,30.1524,30.1524,109200.0
2009-12-14 10:40:00,44.75,44.76,44.72,44.73,118800.0,30.1524,30.1592,30.1322,30.139,118800.0
2009-12-14 10:45:00,44.73,44.73,44.72,44.73,37600.0,30.139,30.139,30.1322,30.139,37600.0
2009-12-14 10:50:00,44.73,44.82,44.73,44.78,120300.0,30.139,30.1996,30.139,30.1727,120300.0
2009-12-14 10:55:00,44.78,44.81,44.73,44.75,120500.0,30.1727,30.1929,30.139,30.1524,120500.0
2009-12-14 11:00:00,44.75,44.8,44.75,44.76,115000.0,30.1524,30.1861,30.1524,30.1592,115000.0
2009-12-14 11:05:00,44.77,44.81,44.76,44.81,102900.0,30.1659,30.1929,30.1592,30.1929,102900.0
2009-12-14 11:10:00,44.8,44.83,44.76,44.79,202700.0,30.1861,30.2064,30.1592,30.1794,202700.0
2009-12-14 11:15:00,44.8,44.84,44.76,44.82,73900.0,30.1861,30.2131,30.1592,30.1996,73900.0
2009-12-14 11:20:00,44.83,44.86,44.77,44.81,124000.0,30.2064,30.2266,30.1659,30.1929,124000.0
2009-12-14 11:25:00,44.8,44.86,44.78,44.82,149200.0,30.1861,30.2266,30.1727,30.1996,149200.0
2009-12-14 11:30:00,44.85,44.85,44.79,44.79,60300.0,30.2198,30.2198,30.1794,30.1794,60300.0
2009-12-14 11:35:00,44.79,44.85,44.79,44.83,116700.0,30.1794,30.2198,30.1794,30.2064,116700.0
2009-12-14 11:40:00,44.83,44.86,44.83,44.85,67200.0,30.2064,30.2266,30.2064,30.2198,67200.0
2009-12-14 11:45:00,44.86,44.9,44.85,44.9,51900.0,30.2266,30.2535,30.2198,30.2535,51900.0
2009-12-14 11:50:00,44.89,44.9,44.86,44.88,41200.0,30.2468,30.2535,30.2266,30.24,41200.0
2009-12-14 11:55:00,44.88,44.88,44.77,44.81,51200.0,30.24,30.24,30.1659,30.1929,51200.0
2009-12-14 12:00:00,44.81,44.85,44.81,44.85,31600.0,30.1929,30.2198,30.1929,30.2198,31600.0
2009-12-14 12:05:00,44.84,44.86,44.82,44.83,31600.0,30.2131,30.2266,30.1996,30.2064,31600.0
2009-12-14 12:10:00,44.82,44.83,44.78,44.79,30700.0,30.1996,30.2064,30.1727,30.1794,30700.0
2009-12-14 12:15:00,44.78,44.83,44.77,44.81,43600.0,30.1727,30.2064,30.1659,30.1929,43600.0
2009-12-14 12:20:00,44.82,44.85,44.79,44.8,104000.0,30.1996,30.2198,30.1794,30.1861,104000.0
2009-12-14 12:25:00,44.79,44.84,44.78,44.84,51700.0,30.1794,30.2131,30.1727,30.2131,51700.0
2009-12-14 12:30:00,44.83,44.85,44.8,44.82,32400.0,30.2064,30.2198,30.1861,30.1996,32400.0
2009-12-14 12:35:00,44.81,44.84,44.79,44.81,92000.0,30.1929,30.2131,30.1794,30.1929,92000.0
2009-12-14 12:40:00,44.81,44.9,44.81,44.86,118900.0,30.1929,30.2535,30.1929,30.2266,118900.0
2009-12-14 12:45:00,44.86,44.89,44.85,44.87,87800.0,30.2266,30.2468,30.2198,30.2333,87800.0
2009-12-14 12:50:00,44.88,44.89,44.8,44.82,119100.0,30.24,30.2468,30.1861,30.1996,119100.0
2009-12-14 12:55:00,44.82,44.86,44.81,44.85,50800.0,30.1996,30.2266,30.1929,30.2198,50800.0
2009-12-14 13:00:00,44.85,44.88,44.82,44.84,85700.0,30.2198,30.24,30.1996,30.2131,85700.0
2009-12-14 13:05:00,44.84,44.87,44.84,44.85,66000.0,30.2131,30.2333,30.2131,30.2198,66000.0
2009-12-14 13:10:00,44.85,44.86,44.79,44.79,84400.0,30.2198,30.2266,30.1794,30.1794,84400.0
2009-12-14 13:15:00,44.82,44.83,44.79,44.81,36500.0,30.1996,30.2064,30.1794,30.1929,36500.0
2009-12-14 13:20:00,44.82,44.87,44.82,44.86,44700.0,30.1996,30.2333,30.1996,30.2266,44700.0
2009-12-14 13:25:00,44.86,44.9,44.86,44.9,82000.0,30.2266,30.2535,30.2266,30.2535,82000.0
2009-12-14 13:30:00,44.89,44.89,44.84,44.87,56100.0,30.2468,30.2468,30.2131,30.2333,56100.0
2009-12-14 13:35:00,44.85,44.88,44.84,44.85,160300.0,30.2198,30.24,30.2131,30.2198,160300.0
2009-12-14 13:40:00,44.86,44.87,44.81,44.82,85300.0,30.2266,30.2333,30.1929,30.1996,85300.0
2009-12-14 13:45:00,44.81,44.84,44.8,44.8,98600.0,30.1929,30.2131,30.1861,30.1861,98600.0
2009-12-14 13:50:00,44.81,44.89,44.81,44.88,71800.0,30.1929,30.2468,30.1929,30.24,71800.0
2009-12-14 13:55:00,44.89,44.9,44.87,44.87,80400.0,30.2468,30.2535,30.2333,30.2333,80400.0
2009-12-14 14:00:00,44.87,44.9,44.86,44.87,97200.0,30.2333,30.2535,30.2266,30.2333,97200.0
2009-12-14 14:05:00,44.88,44.9,44.85,44.9,54300.0,30.24,30.2535,30.2198,30.2535,54300.0
2009-12-14 14:10:00,44.89,44.92,44.88,44.92,75400.0,30.2468,30.267,30.24,30.267,75400.0
2009-12-14 14:15:00,44.93,44.94,44.88,44.88,79900.0,30.2737,30.2805,30.24,30.24,79900.0
2009-12-14 14:20:00,44.88,44.89,44.87,44.88,27800.0,30.24,30.2468,30.2333,30.24,27800.0
2009-12-14 14:25:00,44.88,44.88,44.85,44.85,79200.0,30.24,30.24,30.2198,30.2198,79200.0
2009-12-14 14:30:00,44.85,44.87,44.83,44.87,61500.0,30.2198,30.2333,30.2064,30.2333,61500.0
2009-12-14 14:35:00,44.86,44.91,44.86,44.89,94000.0,30.2266,30.2603,30.2266,30.2468,94000.0
2009-12-14 14:40:00,44.89,44.92,44.86,44.91,124500.0,30.2468,30.267,30.2266,30.2603,124500.0
2009-12-14 14:45:00,44.91,44.92,44.84,44.88,136600.0,30.2603,30.267,30.2131,30.24,136600.0
2009-12-14 14:50:00,44.88,44.91,44.87,44.91,78900.0,30.24,30.2603,30.2333,30.2603,78900.0
2009-12-14 14:55:00,44.92,44.98,44.89,44.98,201700.0,30.267,30.3074,30.2468,30.3074,201700.0
2009-12-14 15:00:00,44.98,44.98,44.91,44.96,145300.0,30.3074,30.3074,30.2603,30.2939,145300.0
2009-12-14 15:05:00,44.96,44.99,44.95,44.99,125500.0,30.2939,30.3142,30.2872,30.3142,125500.0
2009-12-14 15:10:00,44.98,44.99,44.93,44.94,94900.0,30.3074,30.3142,30.2737,30.2805,94900.0
2009-12-14 15:15:00,44.93,44.94,44.9,44.9,121200.0,30.2737,30.2805,30.2535,30.2535,121200.0
2009-12-14 15:20:00,44.91,44.92,44.89,44.91,280300.0,30.2603,30.267,30.2468,30.2603,280300.0
2009-12-14 15:25:00,44.9,44.92,44.82,44.84,248700.0,30.2535,30.267,30.1996,30.2131,248700.0
2009-12-14 15:30:00,44.84,44.86,44.81,44.83,158200.0,30.2131,30.2266,30.1929,30.2064,158200.0
2009-12-14 15:35:00,44.83,44.85,44.74,44.75,277700.0,30.2064,30.2198,30.1457,30.1524,277700.0
2009-12-14 15:40:00,44.75,44.75,44.64,44.65,435200.0,30.1524,30.1524,30.0783,30.0851,435200.0
2009-12-14 15:45:00,44.66,44.69,44.63,44.65,336900.0,30.0918,30.112,30.0716,30.0851,336900.0
2009-12-14 15:50:00,44.65,44.67,44.64,44.65,518400.0,30.0851,30.0985,30.0783,30.0851,518400.0
2009-12-14 15:55:00,44.64,44.66,44.58,44.65,764200.0,30.0783,30.0918,30.0379,30.0851,764200.0
2009-12-15 09:30:00,44.56,44.69,44.54,44.58,204500.0,30.0244,30.112,30.0109,30.0379,204500.0
2009-12-15 09:35:00,44.58,44.61,44.5,44.5,193800.0,30.0379,30.0581,29.984,29.984,193800.0
2009-12-15 09:40:00,44.51,44.6,44.48,44.51,189300.0,29.9907,30.0514,29.9705,29.9907,189300.0
2009-12-15 09:45:00,44.52,44.58,44.45,44.55,319200.0,29.9975,30.0379,29.9503,30.0177,319200.0
2009-12-15 09:50:00,44.56,44.64,44.53,44.55,351300.0,30.0244,30.0783,30.0042,30.0177,351300.0
2009-12-15 09:55:00,44.55,44.64,44.54,44.63,226300.0,30.0177,30.0783,30.0109,30.0716,226300.0
2009-12-15 10:00:00,44.64,44.64,44.55,44.56,240300.0,30.0783,30.0783,30.0177,30.0244,240300.0
2009-12-15 10:05:00,44.56,44.65,44.55,44.65,221800.0,30.0244,30.0851,30.0177,30.0851,221800.0
2009-12-15 10:10:00,44.64,44.72,44.63,44.7,206000.0,30.0783,30.1322,30.0716,30.1188,206000.0
2009-12-15 10:15:00,44.71,44.99,44.68,44.95,643800.0,30.1255,30.3142,30.1053,30.2872,643800.0
2009-12-15 10:20:00,44.95,45.0,44.92,44.94,496900.0,30.2872,30.3209,30.267,30.2805,496900.0
2009-12-15 10:25:00,44.94,45.05,44.91,44.98,178200.0,30.2805,30.3546,30.2603,30.3074,178200.0
2009-12-15 10:30:00,44.98,45.03,44.93,44.96,223400.0,30.3074,30.3411,30.2737,30.2939,223400.0
2009-12-15 10:35:00,44.96,44.97,44.87,44.92,69300.0,30.2939,30.3007,30.2333,30.267,69300.0
2009-12-15 10:40:00,44.92,45.03,44.91,45.0,71500.0,30.267,30.3411,30.2603,30.3209,71500.0
2009-12-15 10:45:00,45.0,45.11,44.97,45.1,249700.0,30.3209,30.395,30.3007,30.3883,249700.0
2009-12-15 10:50:00,45.09,45.17,45.08,45.13,172100.0,30.3815,30.4354,30.3748,30.4085,172100.0
2009-12-15 10:55:00,45.13,45.2,45.13,45.19,91500.0,30.4085,30.4557,30.4085,30.4489,91500.0
2009-12-15 11:00:00,45.19,45.21,45.13,45.16,84300.0,30.4489,30.4624,30.4085,30.4287,84300.0
2009-12-15 11:05:00,45.16,45.19,45.13,45.18,82100.0,30.4287,30.4489,30.4085,30.4422,82100.0
2009-12-15 11:10:00,45.18,45.22,45.11,45.18,283800.0,30.4422,30.4691,30.395,30.4422,283800.0
2009-12-15 11:15:00,45.19,45.26,45.17,45.24,238100.0,30.4489,30.4961,30.4354,30.4826,238100.0
2009-12-15 11:20:00,45.24,45.24,45.05,45.06,137900.0,30.4826,30.4826,30.3546,30.3613,137900.0
2009-12-15 11:25:00,45.05,45.06,44.93,44.95,139100.0,30.3546,30.3613,30.2737,30.2872,139100.0
2009-12-15 11:30:00,44.96,45.03,44.95,44.99,85200.0,30.2939,30.3411,30.2872,30.3142,85200.0
2009-12-15 11:35:00,45.0,45.04,44.98,45.02,66500.0,30.3209,30.3478,30.3074,30.3344,66500.0
2009-12-15 11:40:00,45.03,45.04,44.96,45.01,53300.0,30.3411,30.3478,30.2939,30.3276,53300.0
2009-12-15 11:45:00,45.0,45.05,44.98,45.05,81300.0,30.3209,30.3546,30.3074,30.3546,81300.0
2009-12-15 11:50:00,45.05,45.06,44.99,45.0,121800.0,30.3546,30.3613,30.3142,30.3209,121800.0
2009-12-15 11:55:00,45.0,45.04,44.99,45.0,103600.0,30.3209,30.3478,30.3142,30.3209,103600.0
2009-12-15 12:00:00,45.0,45.01,45.0,45.01,16300.0,30.3209,30.3276,30.3209,30.3276,16300.0
2009-12-15 12:05:00,45.01,45.04,45.0,45.04,43300.0,30.3276,30.3478,30.3209,30.3478,43300.0
2009-12-15 12:10:00,45.03,45.04,44.98,44.98,70600.0,30.3411,30.3478,30.3074,30.3074,70600.0
2009-12-15 12:15:00,44.98,44.98,44.88,44.88,96400.0,30.3074,30.3074,30.24,30.24,96400.0
2009-12-15 12:20:00,44.89,44.9,44.87,44.88,57500.0,30.2468,30.2535,30.2333,30.24,57500.0
2009-12-15 12:25:00,44.87,44.99,44.87,44.99,66700.0,30.2333,30.3142,30.2333,30.3142,66700.0
2009-12-15 12:30:00,44.99,45.0,44.97,45.0,35200.0,30.3142,30.3209,30.3007,30.3209,35200.0
2009-12-15 12:35:00,45.0,45.0,44.94,44.97,66600.0,30.3209,30.3209,30.2805,30.3007,66600.0
2009-12-15 12:40:00,44.97,45.02,44.96,45.01,67400.0,30.3007,30.3344,30.2939,30.3276,67400.0
2009-12-15 12:45:00,45.02,45.04,45.01,45.04,47700.0,30.3344,30.3478,30.3276,30.3478,47700.0
2009-12-15 12:50:00,45.03,45.08,45.03,45.05,79100.0,30.3411,30.3748,30.3411,30.3546,79100.0
2009-12-15 12:55:00,45.05,45.07,45.04,45.06,35500.0,30.3546,30.3681,30.3478,30.3613,35500.0
2009-12-15 13:00:00,45.05,45.06,45.0,45.05,89300.0,30.3546,30.3613,30.3209,30.3546,89300.0
2009-12-15 13:05:00,45.05,45.09,45.05,45.09,107700.0,30.3546,30.3815,30.3546,30.3815,107700.0
2009-12-15 13:10:00,45.09,45.15,45.06,45.07,174600.0,30.3815,30.422,30.3613,30.3681,174600.0
2009-12-15 13:15:00,45.06,45.06,44.99,44.99,46300.0,30.3613,30.3613,30.3142,30.3142,46300.0
2009-12-15 13:20:00,44.99,45.02,44.95,44.97,46600.0,30.3142,30.3344,30.2872,30.3007,46600.0
2009-12-15 13:25:00,44.96,44.99,44.96,44.99,25900.0,30.2939,30.3142,30.2939,30.3142,25900.0
2009-12-15 13:30:00,44.98,45.03,44.98,44.98,52600.0,30.3074,30.3411,30.3074,30.3074,52600.0
2009-12-15 13:35:00,44.99,45.0,44.91,44.95,87000.0,30.3142,30.3209,30.2603,30.2872,87000.0
2009-12-15 13:40:00,44.96,45.03,44.95,45.01,67900.0,30.2939,30.3411,30.2872,30.3276,67900.0
2009-12-15 13:45:00,45.0,45.03,44.98,45.02,36000.0,30.3209,30.3411,30.3074,30.3344,36000.0
2009-12-15 13:50:00,45.03,45.08,45.03,45.05,56200.0,30.3411,30.3748,30.3411,30.3546,56200.0
2009-12-15 13:55:00,45.05,45.08,45.02,45.02,80300.0,30.3546,30.3748,30.3344,30.3344,80300.0
2009-12-15 14:00:00,45.02,45.05,45.0,45.05,59800.0,30.3344,30.3546,30.3209,30.3546,59800.0
2009-12-15 14:05:00,45.05,45.08,45.04,45.04,55900.0,30.3546,30.3748,30.3478,30.3478,55900.0
2009-12-15 14:10:00,45.04,45.08,45.03,45.07,32100.0,30.3478,30.3748,30.3411,30.3681,32100.0
2009-12-15 14:15:00,45.08,45.08,44.99,45.01,116800.0,30.3748,30.3748,30.3142,30.3276,116800.0
2009-12-15 14:20:00,45.02,45.03,44.98,45.02,56500.0,30.3344,30.3411,30.3074,30.3344,56500.0
2009-12-15 14:25:00,45.02,45.02,44.98,44.99,54200.0,30.3344,30.3344,30.3074,30.3142,54200.0
2009-12-15 14:30:00,44.99,45.0,44.95,44.98,58700.0,30.3142,30.3209,30.2872,30.3074,58700.0
2009-12-15 14:35:00,44.97,45.01,44.97,45.0,117500.0,30.3007,30.3276,30.3007,30.3209,117500.0
2009-12-15 14:40:00,45.0,45.0,44.96,45.0,95900.0,30.3209,30.3209,30.2939,30.3209,95900.0
2009-12-15 14:45:00,45.0,45.01,44.98,44.99,97500.0,30.3209,30.3276,30.3074,30.3142,97500.0
2009-12-15 14:50:00,44.98,45.0,44.93,44.94,92100.0,30.3074,30.3209,30.2737,30.2805,92100.0
2009-12-15 14:55:00,44.95,44.97,44.91,44.97,118200.0,30.2872,30.3007,30.2603,30.3007,118200.0
2009-12-15 15:00:00,44.97,44.97,44.91,44.93,90200.0,30.3007,30.3007,30.2603,30.2737,90200.0
2009-12-15 15:05:00,44.93,44.96,44.92,44.96,43100.0,30.2737,30.2939,30.267,30.2939,43100.0
2009-12-15 15:10:00,44.95,45.0,44.95,44.98,57000.0,30.2872,30.3209,30.2872,30.3074,57000.0
2009-12-15 15:15:00,44.99,45.0,44.94,44.98,130400.0,30.3142,30.3209,30.2805,30.3074,130400.0
2009-12-15 15:20:00,44.99,44.99,44.86,44.9,154200.0,30.3142,30.3142,30.2266,30.2535,154200.0
2009-12-15 15:25:00,44.89,44.93,44.83,44.9,139000.0,30.2468,30.2737,30.2064,30.2535,139000.0
2009-12-15 15:30:00,44.9,44.96,44.85,44.9,298900.0,30.2535,30.2939,30.2198,30.2535,298900.0
2009-12-15 15:35:00,44.9,44.9,44.81,44.86,178400.0,30.2535,30.2535,30.1929,30.2266,178400.0
2009-12-15 15:40:00,44.86,44.86,44.77,44.79,207900.0,30.2266,30.2266,30.1659,30.1794,207900.0
2009-12-15 15:45:00,44.79,44.82,44.75,44.81,236700.0,30.1794,30.1996,30.1524,30.1929,236700.0
2009-12-15 15:50:00,44.81,44.87,44.8,44.87,242400.0,30.1929,30.2333,30.1861,30.2333,242400.0
2009-12-15 15:55:00,44.86,44.91,44.86,44.89,408300.0,30.2266,30.2603,30.2266,30.2468,408300.0
2009-12-16 09:30:00,44.88,44.92,44.77,44.85,239400.0,30.24,30.267,30.1659,30.2198,239400.0
2009-12-16 09:35:00,44.85,45.0,44.79,44.93,175000.0,30.2198,30.3209,30.1794,30.2737,175000.0
2009-12-16 09:40:00,44.93,44.94,44.83,44.89,184600.0,30.2737,30.2805,30.2064,30.2468,184600.0
2009-12-16 09:45:00,44.9,44.93,44.83,44.86,184800.0,30.2535,30.2737,30.2064,30.2266,184800.0
2009-12-16 09:50:00,44.85,44.88,44.82,44.83,143300.0,30.2198,30.24,30.1996,30.2064,143300.0
2009-12-16 09:55:00,44.84,44.88,44.79,44.82,193300.0,30.2131,30.24,30.1794,30.1996,193300.0
2009-12-16 10:00:00,44.82,44.88,44.81,44.86,113300.0,30.1996,30.24,30.1929,30.2266,113300.0
2009-12-16 10:05:00,44.85,44.9,44.81,44.86,212200.0,30.2198,30.2535,30.1929,30.2266,212200.0
2009-12-16 10:10:00,44.87,44.9,44.87,44.9,116700.0,30.2333,30.2535,30.2333,30.2535,116700.0
2009-12-16 10:15:00,44.9,44.91,44.79,44.79,191100.0,30.2535,30.2603,30.1794,30.1794,191100.0
2009-12-16 10:20:00,44.79,44.81,44.72,44.77,167000.0,30.1794,30.1929,30.1322,30.1659,167000.0
2009-12-16 10:25:00,44.78,44.86,44.77,44.85,67500.0,30.1727,30.2266,30.1659,30.2198,67500.0
2009-12-16 10:30:00,44.86,44.92,44.78,44.92,223300.0,30.2266,30.267,30.1727,30.267,223300.0
2009-12-16 10:35:00,44.92,44.98,44.88,44.89,108400.0,30.267,30.3074,30.24,30.2468,108400.0
2009-12-16 10:40:00,44.9,44.91,44.85,44.9,79300.0,30.2535,30.2603,30.2198,30.2535,79300.0
2009-12-16 10:45:00,44.9,44.9,44.84,44.87,114200.0,30.2535,30.2535,30.2131,30.2333,114200.0
2009-12-16 10:50:00,44.87,44.91,44.85,44.9,99400.0,30.2333,30.2603,30.2198,30.2535,99400.0
2009-12-16 10:55:00,44.9,44.95,44.89,44.92,79600.0,30.2535,30.2872,30.2468,30.267,79600.0
2009-12-16 11:00:00,44.93,44.98,44.92,44.98,90700.0,30.2737,30.3074,30.267,30.3074,90700.0
2009-12-16 11:05:00,44.98,45.0,44.96,44.99,147800.0,30.3074,30.3209,30.2939,30.3142,147800.0
2009-12-16 11:10:00,45.0,45.0,44.96,44.98,50700.0,30.3209,30.3209,30.2939,30.3074,50700.0
2009-12-16 11:15:00,44.97,44.97,44.9,44.91,70700.0,30.3007,30.3007,30.2535,30.2603,70700.0
2009-12-16 11:20:00,44.9,44.99,44.9,44.99,47100.0,30.2535,30.3142,30.2535,30.3142,47100.0
2009-12-16 11:25:00,44.99,45.0,44.96,44.97,95800.0,30.3142,30.3209,30.2939,30.3007,95800.0
2009-12-16 11:30:00,44.97,44.97,44.91,44.94,56500.0,30.3007,30.3007,30.2603,30.2805,56500.0
2009-12-16 11:35:00,44.94,44.94,44.88,44.88,91100.0,30.2805,30.2805,30.24,30.24,91100.0
2009-12-16 11:40:00,44.88,44.9,44.84,44.9,82800.0,30.24,30.2535,30.2131,30.2535,82800.0
2009-12-16 11:45:00,44.89,44.9,44.82,44.83,92500.0,30.2468,30.2535,30.1996,30.2064,92500.0
2009-12-16 11:50:00,44.82,44.85,44.79,44.85,80100.0,30.1996,30.2198,30.1794,30.2198,80100.0
2009-12-16 11:55:00,44.85,44.88,44.85,44.88,40100.0,30.2198,30.24,30.2198,30.24,40100.0
2009-12-16 12:00:00,44.88,44.9,44.87,44.89,49800.0,30.24,30.2535,30.2333,30.2468,49800.0
2009-12-16 12:05:00,44.9,44.9,44.83,44.84,70300.0,30.2535,30.2535,30.2064,30.2131,70300.0
2009-12-16 12:10:00,44.84,44.87,44.82,44.85,48500.0,30.2131,30.2333,30.1996,30.2198,48500.0
2009-12-16 12:15:00,44.84,44.85,44.78,44.79,43400.0,30.2131,30.2198,30.1727,30.1794,43400.0
2009-12-16 12:20:00,44.79,44.79,44.74,44.78,78800.0,30.1794,30.1794,30.1457,30.1727,78800.0
2009-12-16 12:25:00,44.78,44.84,44.76,44.81,72100.0,30.1727,30.2131,30.1592,30.1929,72100.0
2009-12-16 12:30:00,44.81,44.85,44.8,44.82,71000.0,30.1929,30.2198,30.1861,30.1996,71000.0
2009-12-16 12:35:00,44.81,44.82,44.79,44.81,32100.0,30.1929,30.1996,30.1794,30.1929,32100.0
2009-12-16 12:40:00,44.81,44.83,44.8,44.82,19400.0,30.1929,30.2064,30.1861,30.1996,19400.0
2009-12-16 12:45:00,44.82,44.82,44.78,44.79,75700.0,30.1996,30.1996,30.1727,30.1794,75700.0
2009-12-16 12:50:00,44.79,44.83,44.79,44.82,27300.0,30.1794,30.2064,30.1794,30.1996,27300.0
2009-12-16 12:55:00,44.82,44.85,44.81,44.84,24800.0,30.1996,30.2198,30.1929,30.2131,24800.0
2009-12-16 13:00:00,44.84,44.9,44.83,44.84,127400.0,30.2131,30.2535,30.2064,30.2131,127400.0
2009-12-16 13:05:00,44.84,44.9,44.84,44.9,83100.0,30.2131,30.2535,30.2131,30.2535,83100.0
2009-12-16 13:10:00,44.9,44.96,44.89,44.96,92600.0,30.2535,30.2939,30.2468,30.2939,92600.0
2009-12-16 13:15:00,44.96,44.97,44.94,44.95,42200.0,30.2939,30.3007,30.2805,30.2872,42200.0
2009-12-16 13:20:00,44.96,45.0,44.95,45.0,129500.0,30.2939,30.3209,30.2872,30.3209,129500.0
2009-12-16 13:25:00,45.0,45.03,44.99,45.02,112700.0,30.3209,30.3411,30.3142,30.3344,112700.0
2009-12-16 13:30:00,45.01,45.03,45.0,45.01,93700.0,30.3276,30.3411,30.3209,30.3276,93700.0
2009-12-16 13:35:00,45.01,45.02,44.96,44.96,62100.0,30.3276,30.3344,30.2939,30.2939,62100.0
2009-12-16 13:40:00,44.96,44.98,44.95,44.96,26500.0,30.2939,30.3074,30.2872,30.2939,26500.0
2009-12-16 13:45:00,44.95,44.96,44.9,44.91,54000.0,30.2872,30.2939,30.2535,30.2603,54000.0
2009-12-16 13:50:00,44.91,44.92,44.89,44.91,34900.0,30.2603,30.267,30.2468,30.2603,34900.0
2009-12-16 13:55:00,44.91,44.92,44.86,44.88,104600.0,30.2603,30.267,30.2266,30.24,104600.0
2009-12-16 14:00:00,44.89,44.95,44.89,44.93,77200.0,30.2468,30.2872,30.2468,30.2737,77200.0
2009-12-16 14:05:00,44.93,44.97,44.88,44.91,102500.0,30.2737,30.3007,30.24,30.2603,102500.0
2009-12-16 14:10:00,44.92,44.98,44.89,44.92,84700.0,30.267,30.3074,30.2468,30.267,84700.0
2009-12-16 14:15:00,44.91,45.04,44.86,44.96,156900.0,30.2603,30.3478,30.2266,30.2939,156900.0
2009-12-16 14:20:00,44.96,44.98,44.8,44.86,125500.0,30.2939,30.3074,30.1861,30.2266,125500.0
2009-12-16 14:25:00,44.87,44.89,44.84,44.84,74300.0,30.2333,30.2468,30.2131,30.2131,74300.0
2009-12-16 14:30:00,44.85,44.86,44.79,44.8,52000.0,30.2198,30.2266,30.1794,30.1861,52000.0
2009-12-16 14:35:00,44.8,44.9,44.79,44.9,54200.0,30.1861,30.2535,30.1794,30.2535,54200.0
2009-12-16 14:40:00,44.9,44.9,44.83,44.85,38200.0,30.2535,30.2535,30.2064,30.2198,38200.0
2009-12-16 14:45:00,44.85,44.86,44.76,44.76,81800.0,30.2198,30.2266,30.1592,30.1592,81800.0
2009-12-16 14:50:00,44.76,44.79,44.69,44.75,99500.0,30.1592,30.1794,30.112,30.1524,99500.0
2009-12-16 14:55:00,44.75,44.78,44.7,44.74,85000.0,30.1524,30.1727,30.1188,30.1457,85000.0
2009-12-16 15:00:00,44.73,44.76,44.68,44.71,91600.0,30.139,30.1592,30.1053,30.1255,91600.0
2009-12-16 15:05:00,44.71,44.78,44.7,44.73,90500.0,30.1255,30.1727,30.1188,30.139,90500.0
2009-12-16 15:10:00,44.74,44.77,44.71,44.72,55900.0,30.1457,30.1659,30.1255,30.1322,55900.0
2009-12-16 15:15:00,44.73,44.79,44.69,44.77,80200.0,30.139,30.1794,30.112,30.1659,80200.0
2009-12-16 15:20:00,44.78,44.81,44.71,44.72,92600.0,30.1727,30.1929,30.1255,30.1322,92600.0
2009-12-16 15:25:00,44.73,44.73,44.65,44.65,101800.0,30.139,30.139,30.0851,30.0851,101800.0
2009-12-16 15:30:00,44.65,44.71,44.65,44.65,109800.0,30.0851,30.1255,30.0851,30.0851,109800.0
2009-12-16 15:35:00,44.66,44.7,44.65,44.7,88900.0,30.0918,30.1188,30.0851,30.1188,88900.0
2009-12-16 15:40:00,44.69,44.72,44.66,44.68,86600.0,30.112,30.1322,30.0918,30.1053,86600.0
2009-12-16 15:45:00,44.69,44.72,44.67,44.71,119700.0,30.112,30.1322,30.0985,30.1255,119700.0
2009-12-16 15:50:00,44.71,44.75,44.67,44.75,156900.0,30.1255,30.1524,30.0985,30.1524,156900.0
2009-12-16 15:55:00,44.75,44.77,44.69,44.69,445400.0,30.1524,30.1659,30.112,30.112,445400.0
2009-12-17 09:30:00,44.69,44.69,44.47,44.55,202800.0,30.112,30.112,29.9638,30.0177,202800.0
2009-12-17 09:35:00,44.55,44.74,44.54,44.66,247600.0,30.0177,30.1457,30.0109,30.0918,247600.0
2009-12-17 09:40:00,44.65,44.83,44.65,44.82,229100.0,30.0851,30.2064,30.0851,30.1996,229100.0
2009-12-17 09:45:00,44.81,44.82,44.63,44.65,147700.0,30.1929,30.1996,30.0716,30.0851,147700.0
2009-12-17 09:50:00,44.65,44.72,44.62,44.62,177300.0,30.0851,30.1322,30.0649,30.0649,177300.0
2009-12-17 09:55:00,44.63,44.63,44.42,44.5,377400.0,30.0716,30.0716,29.9301,29.984,377400.0
2009-12-17 10:00:00,44.51,44.65,44.3,44.32,382900.0,29.9907,30.0851,29.8492,29.8627,382900.0
2009-12-17 10:05:00,44.31,44.62,44.24,44.46,273600.0,29.856,30.0649,29.8088,29.957,273600.0
2009-12-17 10:10:00,44.46,44.52,44.46,44.49,135600.0,29.957,29.9975,29.957,29.9773,135600.0
2009-12-17 10:15:00,44.48,44.49,44.31,44.35,164800.0,29.9705,29.9773,29.856,29.8829,164800.0
2009-12-17 10:20:00,44.35,44.38,44.3,44.33,121300.0,29.8829,29.9031,29.8492,29.8695,121300.0
2009-12-17 10:25:00,44.33,44.35,44.32,44.33,128600.0,29.8695,29.8829,29.8627,29.8695,128600.0
2009-12-17 10:30:00,44.34,44.38,44.33,44.38,128700.0,29.8762,29.9031,29.8695,29.9031,128700.0
2009-12-17 10:35:00,44.38,44.42,44.36,44.4,153000.0,29.9031,29.9301,29.8897,29.9166,153000.0
2009-12-17 10:40:00,44.4,44.43,44.38,44.4,100800.0,29.9166,29.9368,29.9031,29.9166,100800.0
2009-12-17 10:45:00,44.39,44.43,44.37,44.42,57400.0,29.9099,29.9368,29.8964,29.9301,57400.0
2009-12-17 10:50:00,44.43,44.43,44.38,44.42,65300.0,29.9368,29.9368,29.9031,29.9301,65300.0
2009-12-17 10:55:00,44.43,44.61,44.42,44.6,73400.0,29.9368,30.0581,29.9301,30.0514,73400.0
2009-12-17 11:00:00,44.61,44.69,44.6,44.68,101000.0,30.0581,30.112,30.0514,30.1053,101000.0
2009-12-17 11:05:00,44.67,44.72,44.63,44.63,156500.0,30.0985,30.1322,30.0716,30.0716,156500.0
2009-12-17 11:10:00,44.63,44.71,44.62,44.64,107800.0,30.0716,30.1255,30.0649,30.0783,107800.0
2009-12-17 11:15:00,44.65,44.72,44.65,44.68,61900.0,30.0851,30.1322,30.0851,30.1053,61900.0
2009-12-17 11:20:00,44.69,44.75,44.68,44.75,50600.0,30.112,30.1524,30.1053,30.1524,50600.0
2009-12-17 11:25:00,44.74,44.76,44.66,44.69,61100.0,30.1457,30.1592,30.0918,30.112,61100.0
2009-12-17 11:30:00,44.69,44.72,44.66,44.71,94300.0,30.112,30.1322,30.0918,30.1255,94300.0
2009-12-17 11:35:00,44.72,44.73,44.69,44.7,144200.0,30.1322,30.139,30.112,30.1188,144200.0
2009-12-17 11:40:00,44.69,44.69,44.63,44.68,37900.0,30.112,30.112,30.0716,30.1053,37900.0
2009-12-17 11:45:00,44.67,44.67,44.58,44.59,56100.0,30.0985,30.0985,30.0379,30.0446,56100.0
2009-12-17 11:50:00,44.6,44.6,44.5,44.52,53700.0,30.0514,30.0514,29.984,29.9975,53700.0
2009-12-17 11:55:00,44.51,44.56,44.51,44.55,78000.0,29.9907,30.0244,29.9907,30.0177,78000.0
2009-12-17 12:00:00,44.54,44.54,44.41,44.42,90400.0,30.0109,30.0109,29.9234,29.9301,90400.0
2009-12-17 12:05:00,44.42,44.49,44.41,44.47,48000.0,29.9301,29.9773,29.9234,29.9638,48000.0
2009-12-17 12:10:00,44.49,44.53,44.48,44.52,26100.0,29.9773,30.0042,29.9705,29.9975,26100.0
2009-12-17 12:15:00,44.52,44.58,44.52,44.57,63300.0,29.9975,30.0379,29.9975,30.0312,63300.0
2009-12-17 12:20:00,44.58,44.58,44.46,44.47,63100.0,30.0379,30.0379,29.957,29.9638,63100.0
2009-12-17 12:25:00,44.46,44.47,44.42,44.44,35200.0,29.957,29.9638,29.9301,29.9436,35200.0
2009-12-17 12:30:00,44.44,44.45,44.37,44.38,50100.0,29.9436,29.9503,29.8964,29.9031,50100.0
2009-12-17 12:35:00,44.37,44.38,44.34,44.35,86000.0,29.8964,29.9031,29.8762,29.8829,86000.0
2009-12-17 12:40:00,44.35,44.37,44.35,44.36,57200.0,29.8829,29.8964,29.8829,29.8897,57200.0
2009-12-17 12:45:00,44.36,44.37,44.27,44.29,179200.0,29.8897,29.8964,29.829,29.8425,179200.0
2009-12-17 12:50:00,44.29,44.33,44.28,44.28,102700.0,29.8425,29.8695,29.8358,29.8358,102700.0
2009-12-17 12:55:00,44.28,44.29,44.27,44.29,48700.0,29.8358,29.8425,29.829,29.8425,48700.0
2009-12-17 13:00:00,44.29,44.33,44.28,44.29,108400.0,29.8425,29.8695,29.8358,29.8425,108400.0
2009-12-17 13:05:00,44.29,44.35,44.29,44.34,48100.0,29.8425,29.8829,29.8425,29.8762,48100.0
2009-12-17 13:10:00,44.33,44.33,44.26,44.3,147400.0,29.8695,29.8695,29.8223,29.8492,147400.0
2009-12-17 13:15:00,44.3,44.31,44.28,44.28,31600.0,29.8492,29.856,29.8358,29.8358,31600.0
2009-12-17 13:20:00,44.29,44.29,44.26,44.27,59200.0,29.8425,29.8425,29.8223,29.829,59200.0
2009-12-17 13:25:00,44.27,44.34,44.27,44.32,59800.0,29.829,29.8762,29.829,29.8627,59800.0
2009-12-17 13:30:00,44.33,44.39,44.33,44.37,75100.0,29.8695,29.9099,29.8695,29.8964,75100.0
2009-12-17 13:35:00,44.37,44.37,44.35,44.37,31200.0,29.8964,29.8964,29.8829,29.8964,31200.0
2009-12-17 13:40:00,44.37,44.37,44.32,44.32,64600.0,29.8964,29.8964,29.8627,29.8627,64600.0
2009-12-17 13:45:00,44.31,44.32,44.27,44.27,79900.0,29.856,29.8627,29.829,29.829,79900.0
2009-12-17 13:50:00,44.27,44.39,44.27,44.37,86200.0,29.829,29.9099,29.829,29.8964,86200.0
2009-12-17 13:55:00,44.38,44.39,44.36,44.38,43500.0,29.9031,29.9099,29.8897,29.9031,43500.0
2009-12-17 14:00:00,44.37,44.46,44.37,44.46,62800.0,29.8964,29.957,29.8964,29.957,62800.0
2009-12-17 14:05:00,44.45,44.5,44.44,44.49,78800.0,29.9503,29.984,29.9436,29.9773,78800.0
2009-12-17 14:10:00,44.49,44.52,44.45,44.49,97500.0,29.9773,29.9975,29.9503,29.9773,97500.0
2009-12-17 14:15:00,44.49,44.51,44.45,44.48,41700.0,29.9773,29.9907,29.9503,29.9705,41700.0
2009-12-17 14:20:00,44.47,44.54,44.47,44.51,75300.0,29.9638,30.0109,29.9638,29.9907,75300.0
2009-12-17 14:25:00,44.5,44.51,44.48,44.48,27400.0,29.984,29.9907,29.9705,29.9705,27400.0
2009-12-17 14:30:00,44.49,44.49,44.43,44.47,54600.0,29.9773,29.9773,29.9368,29.9638,54600.0
2009-12-17 14:35:00,44.47,44.53,44.45,44.52,62100.0,29.9638,30.0042,29.9503,29.9975,62100.0
2009-12-17 14:40:00,44.52,44.52,44.47,44.47,37500.0,29.9975,29.9975,29.9638,29.9638,37500.0
2009-12-17 14:45:00,44.48,44.48,44.41,44.42,81400.0,29.9705,29.9705,29.9234,29.9301,81400.0
2009-12-17 14:50:00,44.42,44.44,44.39,44.44,37600.0,29.9301,29.9436,29.9099,29.9436,37600.0
2009-12-17 14:55:00,44.44,44.44,44.43,44.44,18000.0,29.9436,29.9436,29.9368,29.9436,18000.0
2009-12-17 15:00:00,44.43,44.43,44.4,44.42,32300.0,29.9368,29.9368,29.9166,29.9301,32300.0
2009-12-17 15:05:00,44.42,44.45,44.41,44.42,81800.0,29.9301,29.9503,29.9234,29.9301,81800.0
2009-12-17 15:10:00,44.42,44.43,44.35,44.35,119900.0,29.9301,29.9368,29.8829,29.8829,119900.0
2009-12-17 15:15:00,44.35,44.41,44.35,44.4,48600.0,29.8829,29.9234,29.8829,29.9166,48600.0
2009-12-17 15:20:00,44.4,44.42,44.37,44.38,117100.0,29.9166,29.9301,29.8964,29.9031,117100.0
2009-12-17 15:25:00,44.37,44.38,44.36,44.37,53700.0,29.8964,29.9031,29.8897,29.8964,53700.0
2009-12-17 15:30:00,44.37,44.46,44.36,44.46,132700.0,29.8964,29.957,29.8897,29.957,132700.0
2009-12-17 15:35:00,44.46,44.48,44.4,44.4,171100.0,29.957,29.9705,29.9166,29.9166,171100.0
2009-12-17 15:40:00,44.41,44.49,44.39,44.42,274500.0,29.9234,29.9773,29.9099,29.9301,274500.0
2009-12-17 15:45:00,44.42,44.43,44.34,44.35,188500.0,29.9301,29.9368,29.8762,29.8829,188500.0
2009-12-17 15:50:00,44.34,44.39,44.33,44.34,261100.0,29.8762,29.9099,29.8695,29.8762,261100.0
2009-12-17 15:55:00,44.34,44.39,44.31,44.31,519900.0,29.8762,29.9099,29.856,29.856,519900.0
2009-12-18 09:30:00,44.33,44.33,44.11,44.12,5097400.0,29.8695,29.8695,29.7212,29.728,5097400.0
2009-12-18 09:35:00,44.11,44.26,44.05,44.24,338300.0,29.7212,29.8223,29.6808,29.8088,338300.0
2009-12-18 09:40:00,44.24,44.28,44.14,44.26,256400.0,29.8088,29.8358,29.7414,29.8223,256400.0
2009-12-18 09:45:00,44.27,44.52,44.24,44.45,433600.0,29.829,29.9975,29.8088,29.9503,433600.0
2009-12-18 09:50:00,44.45,44.47,44.32,44.4,195600.0,29.9503,29.9638,29.8627,29.9166,195600.0
2009-12-18 09:55:00,44.41,44.45,44.35,44.42,137200.0,29.9234,29.9503,29.8829,29.9301,137200.0
2009-12-18 10:00:00,44.42,44.47,44.41,44.46,167100.0,29.9301,29.9638,29.9234,29.957,167100.0
2009-12-18 10:05:00,44.46,44.5,44.42,44.44,160500.0,29.957,29.984,29.9301,29.9436,160500.0
2009-12-18 10:10:00,44.44,44.5,44.43,44.48,80300.0,29.9436,29.984,29.9368,29.9705,80300.0
2009-12-18 10:15:00,44.49,44.54,44.43,44.53,190900.0,29.9773,30.0109,29.9368,30.0042,190900.0
2009-12-18 10:20:00,44.52,44.54,44.44,44.47,125000.0,29.9975,30.0109,29.9436,29.9638,125000.0
2009-12-18 10:25:00,44.47,44.53,44.44,44.44,196700.0,29.9638,30.0042,29.9436,29.9436,196700.0
2009-12-18 10:30:00,44.44,44.45,44.38,44.4,91400.0,29.9436,29.9503,29.9031,29.9166,91400.0
2009-12-18 10:35:00,44.41,44.48,44.35,44.43,143900.0,29.9234,29.9705,29.8829,29.9368,143900.0
2009-12-18 10:40:00,44.44,44.44,44.29,44.29,175300.0,29.9436,29.9436,29.8425,29.8425,175300.0
2009-12-18 10:45:00,44.29,44.29,44.12,44.12,144900.0,29.8425,29.8425,29.728,29.728,144900.0
2009-12-18 10:50:00,44.12,44.14,44.05,44.08,224600.0,29.728,29.7414,29.6808,29.701,224600.0
2009-12-18 10:55:00,44.08,44.12,44.06,44.11,161800.0,29.701,29.728,29.6875,29.7212,161800.0
2009-12-18 11:00:00,44.11,44.18,44.1,44.18,106500.0,29.7212,29.7684,29.7145,29.7684,106500.0
2009-12-18 11:05:00,44.18,44.21,44.16,44.18,186200.0,29.7684,29.7886,29.7549,29.7684,186200.0
2009-12-18 11:10:00,44.19,44.26,44.19,44.2,72400.0,29.7751,29.8223,29.7751,29.7819,72400.0
2009-12-18 11:15:00,44.19,44.23,44.14,44.21,181400.0,29.7751,29.8021,29.7414,29.7886,181400.0
2009-12-18 11:20:00,44.21,44.21,44.09,44.11,62900.0,29.7886,29.7886,29.7077,29.7212,62900.0
2009-12-18 11:25:00,44.11,44.18,44.11,44.14,54000.0,29.7212,29.7684,29.7212,29.7414,54000.0
2009-12-18 11:30:00,44.14,44.17,44.09,44.09,59500.0,29.7414,29.7616,29.7077,29.7077,59500.0
2009-12-18 11:35:00,44.1,44.19,44.1,44.18,121600.0,29.7145,29.7751,29.7145,29.7684,121600.0
2009-12-18 11:40:00,44.19,44.25,44.17,44.23,94900.0,29.7751,29.8155,29.7616,29.8021,94900.0
2009-12-18 11:45:00,44.23,44.3,44.23,44.3,97900.0,29.8021,29.8492,29.8021,29.8492,97900.0
2009-12-18 11:50:00,44.3,44.36,44.3,44.36,108600.0,29.8492,29.8897,29.8492,29.8897,108600.0
2009-12-18 11:55:00,44.36,44.45,44.35,44.44,142500.0,29.8897,29.9503,29.8829,29.9436,142500.0
2009-12-18 12:00:00,44.44,44.45,44.33,44.33,61200.0,29.9436,29.9503,29.8695,29.8695,61200.0
2009-12-18 12:05:00,44.33,44.36,44.3,44.35,76100.0,29.8695,29.8897,29.8492,29.8829,76100.0
2009-12-18 12:10:00,44.34,44.39,44.34,44.37,36300.0,29.8762,29.9099,29.8762,29.8964,36300.0
2009-12-18 12:15:00,44.37,44.39,44.33,44.33,70100.0,29.8964,29.9099,29.8695,29.8695,70100.0
2009-12-18 12:20:00,44.33,44.37,44.33,44.36,83800.0,29.8695,29.8964,29.8695,29.8897,83800.0
2009-12-18 12:25:00,44.36,44.43,44.36,44.4,54600.0,29.8897,29.9368,29.8897,29.9166,54600.0
2009-12-18 12:30:00,44.4,44.44,44.4,44.41,35700.0,29.9166,29.9436,29.9166,29.9234,35700.0
2009-12-18 12:35:00,44.41,44.45,44.39,44.44,57700.0,29.9234,29.9503,29.9099,29.9436,57700.0
2009-12-18 12:40:00,44.45,44.53,44.43,44.53,150500.0,29.9503,30.0042,29.9368,30.0042,150500.0
2009-12-18 12:45:00,44.51,44.52,44.43,44.43,77900.0,29.9907,29.9975,29.9368,29.9368,77900.0
2009-12-18 12:50:00,44.43,44.51,44.42,44.5,86500.0,29.9368,29.9907,29.9301,29.984,86500.0
2009-12-18 12:55:00,44.5,44.51,44.48,44.49,59900.0,29.984,29.9907,29.9705,29.9773,59900.0
2009-12-18 13:00:00,44.49,44.53,44.49,44.52,57100.0,29.9773,30.0042,29.9773,29.9975,57100.0
2009-12-18 13:05:00,44.53,44.53,44.44,44.44,57200.0,30.0042,30.0042,29.9436,29.9436,57200.0
2009-12-18 13:10:00,44.45,44.46,44.37,44.38,86200.0,29.9503,29.957,29.8964,29.9031,86200.0
2009-12-18 13:15:00,44.38,44.42,44.36,44.37,120500.0,29.9031,29.9301,29.8897,29.8964,120500.0
2009-12-18 13:20:00,44.37,44.47,44.36,44.46,110500.0,29.8964,29.9638,29.8897,29.957,110500.0
2009-12-18 13:25:00,44.47,44.55,44.45,44.53,144100.0,29.9638,30.0177,29.9503,30.0042,144100.0
2009-12-18 13:30:00,44.52,44.53,44.49,44.5,81000.0,29.9975,30.0042,29.9773,29.984,81000.0
2009-12-18 13:35:00,44.49,44.5,44.45,44.47,93100.0,29.9773,29.984,29.9503,29.9638,93100.0
2009-12-18 13:40:00,44.47,44.53,44.47,44.47,72600.0,29.9638,30.0042,29.9638,29.9638,72600.0
2009-12-18 13:45:00,44.46,44.5,44.45,44.49,79600.0,29.957,29.984,29.9503,29.9773,79600.0
2009-12-18 13:50:00,44.5,44.51,44.39,44.4,64600.0,29.984,29.9907,29.9099,29.9166,64600.0
2009-12-18 13:55:00,44.4,44.45,44.39,44.45,72200.0,29.9166,29.9503,29.9099,29.9503,72200.0
2009-12-18 14:00:00,44.45,44.45,44.41,44.43,57500.0,29.9503,29.9503,29.9234,29.9368,57500.0
2009-12-18 14:05:00,44.43,44.46,44.42,44.45,31500.0,29.9368,29.957,29.9301,29.9503,31500.0
2009-12-18 14:10:00,44.46,44.46,44.41,44.41,50200.0,29.957,29.957,29.9234,29.9234,50200.0
2009-12-18 14:15:00,44.41,44.47,44.41,44.47,77800.0,29.9234,29.9638,29.9234,29.9638,77800.0
2009-12-18 14:20:00,44.47,44.47,44.39,44.39,119800.0,29.9638,29.9638,29.9099,29.9099,119800.0
2009-12-18 14:25:00,44.39,44.41,44.34,44.41,121000.0,29.9099,29.9234,29.8762,29.9234,121000.0
2009-12-18 14:30:00,44.4,44.41,44.36,44.37,88600.0,29.9166,29.9234,29.8897,29.8964,88600.0
2009-12-18 14:35:00,44.36,44.4,44.34,44.4,86300.0,29.8897,29.9166,29.8762,29.9166,86300.0
2009-12-18 14:40:00,44.4,44.41,44.36,44.37,52100.0,29.9166,29.9234,29.8897,29.8964,52100.0
2009-12-18 14:45:00,44.37,44.4,44.35,44.35,74800.0,29.8964,29.9166,29.8829,29.8829,74800.0
2009-12-18 14:50:00,44.35,44.35,44.31,44.33,82100.0,29.8829,29.8829,29.856,29.8695,82100.0
2009-12-18 14:55:00,44.33,44.36,44.33,44.35,57200.0,29.8695,29.8897,29.8695,29.8829,57200.0
2009-12-18 15:00:00,44.34,44.36,44.34,44.35,81700.0,29.8762,29.8897,29.8762,29.8829,81700.0
2009-12-18 15:05:00,44.36,44.4,44.34,44.34,123500.0,29.8897,29.9166,29.8762,29.8762,123500.0
2009-12-18 15:10:00,44.35,44.35,44.3,44.31,101900.0,29.8829,29.8829,29.8492,29.856,101900.0
2009-12-18 15:15:00,44.31,44.35,44.29,44.33,103700.0,29.856,29.8829,29.8425,29.8695,103700.0
2009-12-18 15:20:00,44.33,44.35,44.3,44.31,68900.0,29.8695,29.8829,29.8492,29.856,68900.0
2009-12-18 15:25:00,44.3,44.31,44.26,44.26,65100.0,29.8492,29.856,29.8223,29.8223,65100.0
2009-12-18 15:30:00,44.26,44.32,44.24,44.31,108600.0,29.8223,29.8627,29.8088,29.856,108600.0
2009-12-18 15:35:00,44.32,44.34,44.31,44.34,61100.0,29.8627,29.8762,29.856,29.8762,61100.0
2009-12-18 15:40:00,44.34,44.47,44.33,44.47,370000.0,29.8762,29.9638,29.8695,29.9638,370000.0
2009-12-18 15:45:00,44.46,44.51,44.45,44.49,294900.0,29.957,29.9907,29.9503,29.9773,294900.0
2009-12-18 15:50:00,44.5,44.59,44.49,44.54,485500.0,29.984,30.0446,29.9773,30.0109,485500.0
2009-12-18 15:55:00,44.54,44.6,44.46,44.57,1004200.0,30.0109,30.0514,29.957,30.0312,1004200.0
2009-12-21 09:30:00,44.88,45.25,44.8,45.06,582400.0,30.24,30.4893,30.1861,30.3613,582400.0
2009-12-21 09:35:00,45.07,45.18,45.03,45.15,256800.0,30.3681,30.4422,30.3411,30.422,256800.0
2009-12-21 09:40:00,45.15,45.25,45.14,45.23,217600.0,30.422,30.4893,30.4152,30.4759,217600.0
2009-12-21 09:45:00,45.24,45.31,45.18,45.31,293000.0,30.4826,30.5298,30.4422,30.5298,293000.0
2009-12-21 09:50:00,45.31,45.36,45.29,45.34,386000.0,30.5298,30.5635,30.5163,30.55,386000.0
2009-12-21 09:55:00,45.34,45.5,45.34,45.49,274900.0,30.55,30.6578,30.55,30.6511,274900.0
2009-12-21 10:00:00,45.48,45.52,45.43,45.45,433700.0,30.6443,30.6713,30.6106,30.6241,433700.0
2009-12-21 10:05:00,45.45,45.52,45.44,45.5,290900.0,30.6241,30.6713,30.6174,30.6578,290900.0
2009-12-21 10:10:00,45.5,45.5,45.39,45.44,213400.0,30.6578,30.6578,30.5837,30.6174,213400.0
2009-12-21 10:15:00,45.44,45.5,45.42,45.5,146600.0,30.6174,30.6578,30.6039,30.6578,146600.0
2009-12-21 10:20:00,45.5,45.57,45.45,45.54,297300.0,30.6578,30.705,30.6241,30.6847,297300.0
2009-12-21 10:25:00,45.55,45.56,45.47,45.48,177200.0,30.6915,30.6982,30.6376,30.6443,177200.0
2009-12-21 10:30:00,45.48,45.6,45.47,45.58,262400.0,30.6443,30.7252,30.6376,30.7117,262400.0
2009-12-21 10:35:00,45.59,45.59,45.56,45.59,85400.0,30.7184,30.7184,30.6982,30.7184,85400.0
2009-12-21 10:40:00,45.58,45.67,45.54,45.65,457700.0,30.7117,30.7723,30.6847,30.7589,457700.0
2009-12-21 10:45:00,45.65,45.66,45.5,45.51,180600.0,30.7589,30.7656,30.6578,30.6645,180600.0
2009-12-21 10:50:00,45.5,45.52,45.49,45.51,68000.0,30.6578,30.6713,30.6511,30.6645,68000.0
2009-12-21 10:55:00,45.51,45.59,45.51,45.52,80500.0,30.6645,30.7184,30.6645,30.6713,80500.0
2009-12-21 11:00:00,45.51,45.54,45.48,45.52,75100.0,30.6645,30.6847,30.6443,30.6713,75100.0
2009-12-21 11:05:00,45.52,45.64,45.52,45.63,131600.0,30.6713,30.7521,30.6713,30.7454,131600.0
2009-12-21 11:10:00,45.63,45.66,45.6,45.66,91700.0,30.7454,30.7656,30.7252,30.7656,91700.0
2009-12-21 11:15:00,45.66,45.67,45.59,45.59,50200.0,30.7656,30.7723,30.7184,30.7184,50200.0
2009-12-21 11:20:00,45.6,45.62,45.59,45.61,54600.0,30.7252,30.7387,30.7184,30.7319,54600.0
2009-12-21 11:25:00,45.6,45.62,45.53,45.53,45200.0,30.7252,30.7387,30.678,30.678,45200.0
2009-12-21 11:30:00,45.53,45.62,45.51,45.62,93500.0,30.678,30.7387,30.6645,30.7387,93500.0
2009-12-21 11:35:00,45.62,45.67,45.6,45.67,99700.0,30.7387,30.7723,30.7252,30.7723,99700.0
2009-12-21 11:40:00,45.67,45.67,45.61,45.62,44400.0,30.7723,30.7723,30.7319,30.7387,44400.0
2009-12-21 11:45:00,45.62,45.64,45.59,45.63,73200.0,30.7387,30.7521,30.7184,30.7454,73200.0
2009-12-21 11:50:00,45.63,45.65,45.62,45.64,58700.0,30.7454,30.7589,30.7387,30.7521,58700.0
2009-12-21 11:55:00,45.64,45.65,45.58,45.58,36700.0,30.7521,30.7589,30.7117,30.7117,36700.0
2009-12-21 12:00:00,45.58,45.59,45.53,45.57,78900.0,30.7117,30.7184,30.678,30.705,78900.0
2009-12-21 12:05:00,45.57,45.7,45.56,45.66,108300.0,30.705,30.7926,30.6982,30.7656,108300.0
2009-12-21 12:10:00,45.67,45.71,45.57,45.61,191000.0,30.7723,30.7993,30.705,30.7319,191000.0
2009-12-21 12:15:00,45.61,45.74,45.61,45.71,111500.0,30.7319,30.8195,30.7319,30.7993,111500.0
2009-12-21 12:20:00,45.7,45.72,45.66,45.67,61500.0,30.7926,30.806,30.7656,30.7723,61500.0
2009-12-21 12:25:00,45.66,45.69,45.58,45.59,85200.0,30.7656,30.7858,30.7117,30.7184,85200.0
2009-12-21 12:30:00,45.58,45.58,45.51,45.56,101200.0,30.7117,30.7117,30.6645,30.6982,101200.0
2009-12-21 12:35:00,45.56,45.59,45.52,45.53,94400.0,30.6982,30.7184,30.6713,30.678,94400.0
2009-12-21 12:40:00,45.53,45.56,45.51,45.53,59800.0,30.678,30.6982,30.6645,30.678,59800.0
2009-12-21 12:45:00,45.53,45.54,45.47,45.53,133800.0,30.678,30.6847,30.6376,30.678,133800.0
2009-12-21 12:50:00,45.53,45.56,45.5,45.56,102400.0,30.678,30.6982,30.6578,30.6982,102400.0
2009-12-21 12:55:00,45.56,45.58,45.52,45.58,138000.0,30.6982,30.7117,30.6713,30.7117,138000.0
2009-12-21 13:00:00,45.59,45.59,45.51,45.51,47600.0,30.7184,30.7184,30.6645,30.6645,47600.0
2009-12-21 13:05:00,45.51,45.52,45.46,45.47,96400.0,30.6645,30.6713,30.6308,30.6376,96400.0
2009-12-21 13:10:00,45.48,45.5,45.44,45.47,103700.0,30.6443,30.6578,30.6174,30.6376,103700.0
2009-12-21 13:15:00,45.47,45.49,45.45,45.46,93600.0,30.6376,30.6511,30.6241,30.6308,93600.0
2009-12-21 13:20:00,45.47,45.54,45.43,45.54,144700.0,30.6376,30.6847,30.6106,30.6847,144700.0
2009-12-21 13:25:00,45.53,45.58,45.51,45.57,54300.0,30.678,30.7117,30.6645,30.705,54300.0
2009-12-21 13:30:00,45.57,45.57,45.52,45.52,95900.0,30.705,30.705,30.6713,30.6713,95900.0
2009-12-21 13:35:00,45.53,45.53,45.48,45.5,45800.0,30.678,30.678,30.6443,30.6578,45800.0
2009-12-21 13:40:00,45.49,45.59,45.47,45.58,169700.0,30.6511,30.7184,30.6376,30.7117,169700.0
2009-12-21 13:45:00,45.59,45.6,45.57,45.59,78500.0,30.7184,30.7252,30.705,30.7184,78500.0
2009-12-21 13:50:00,45.58,45.6,45.52,45.6,127800.0,30.7117,30.7252,30.6713,30.7252,127800.0
2009-12-21 13:55:00,45.6,45.6,45.57,45.59,57800.0,30.7252,30.7252,30.705,30.7184,57800.0
2009-12-21 14:00:00,45.59,45.59,45.52,45.52,67700.0,30.7184,30.7184,30.6713,30.6713,67700.0
2009-12-21 14:05:00,45.52,45.58,45.5,45.57,124900.0,30.6713,30.7117,30.6578,30.705,124900.0
2009-12-21 14:10:00,45.56,45.64,45.55,45.62,121300.0,30.6982,30.7521,30.6915,30.7387,121300.0
2009-12-21 14:15:00,45.62,45.65,45.59,45.63,108500.0,30.7387,30.7589,30.7184,30.7454,108500.0
2009-12-21 14:20:00,45.62,45.64,45.58,45.59,116800.0,30.7387,30.7521,30.7117,30.7184,116800.0
2009-12-21 14:25:00,45.59,45.59,45.55,45.55,45600.0,30.7184,30.7184,30.6915,30.6915,45600.0
2009-12-21 14:30:00,45.55,45.56,45.51,45.51,47100.0,30.6915,30.6982,30.6645,30.6645,47100.0
2009-12-21 14:35:00,45.51,45.51,45.48,45.49,104100.0,30.6645,30.6645,30.6443,30.6511,104100.0
2009-12-21 14:40:00,45.48,45.51,45.45,45.51,90700.0,30.6443,30.6645,30.6241,30.6645,90700.0
2009-12-21 14:45:00,45.51,45.52,45.47,45.48,45700.0,30.6645,30.6713,30.6376,30.6443,45700.0
2009-12-21 14:50:00,45.47,45.52,45.46,45.5,76300.0,30.6376,30.6713,30.6308,30.6578,76300.0
2009-12-21 14:55:00,45.51,45.53,45.5,45.51,54800.0,30.6645,30.678,30.6578,30.6645,54800.0
2009-12-21 15:00:00,45.5,45.51,45.41,45.41,87100.0,30.6578,30.6645,30.5972,30.5972,87100.0
2009-12-21 15:05:00,45.41,45.44,45.4,45.42,92700.0,30.5972,30.6174,30.5904,30.6039,92700.0
2009-12-21 15:10:00,45.41,45.42,45.35,45.38,114600.0,30.5972,30.6039,30.5567,30.5769,114600.0
2009-12-21 15:15:00,45.38,45.38,45.3,45.33,121700.0,30.5769,30.5769,30.523,30.5432,121700.0
2009-12-21 15:20:00,45.33,45.35,45.3,45.35,108400.0,30.5432,30.5567,30.523,30.5567,108400.0
2009-12-21 15:25:00,45.34,45.37,45.33,45.36,74100.0,30.55,30.5702,30.5432,30.5635,74100.0
2009-12-21 15:30:00,45.37,45.42,45.34,45.39,126200.0,30.5702,30.6039,30.55,30.5837,126200.0
2009-12-21 15:35:00,45.39,45.41,45.38,45.4,105400.0,30.5837,30.5972,30.5769,30.5904,105400.0
2009-12-21 15:40:00,45.39,45.41,45.38,45.39,107200.0,30.5837,30.5972,30.5769,30.5837,107200.0
2009-12-21 15:45:00,45.39,45.43,45.39,45.41,123300.0,30.5837,30.6106,30.5837,30.5972,123300.0
2009-12-21 15:50:00,45.41,45.45,45.37,45.44,230400.0,30.5972,30.6241,30.5702,30.6174,230400.0
2009-12-21 15:55:00,45.45,45.45,45.37,45.43,373300.0,30.6241,30.6241,30.5702,30.6106,373300.0
2009-12-22 09:30:00,45.65,45.65,45.39,45.45,157500.0,30.7589,30.7589,30.5837,30.6241,157500.0
2009-12-22 09:35:00,45.44,45.63,45.43,45.6,223700.0,30.6174,30.7454,30.6106,30.7252,223700.0
2009-12-22 09:40:00,45.6,45.67,45.55,45.61,110200.0,30.7252,30.7723,30.6915,30.7319,110200.0
2009-12-22 09:45:00,45.61,45.8,45.58,45.78,234800.0,30.7319,30.8599,30.7117,30.8465,234800.0
2009-12-22 09:50:00,45.79,45.81,45.7,45.76,224400.0,30.8532,30.8667,30.7926,30.833,224400.0
2009-12-22 09:55:00,45.76,45.8,45.67,45.73,112500.0,30.833,30.8599,30.7723,30.8128,112500.0
2009-12-22 10:00:00,45.74,45.9,45.7,45.79,386100.0,30.8195,30.9273,30.7926,30.8532,386100.0
2009-12-22 10:05:00,45.79,45.84,45.74,45.77,126700.0,30.8532,30.8869,30.8195,30.8397,126700.0
2009-12-22 10:10:00,45.77,45.8,45.7,45.74,146600.0,30.8397,30.8599,30.7926,30.8195,146600.0
2009-12-22 10:15:00,45.73,45.84,45.73,45.81,148000.0,30.8128,30.8869,30.8128,30.8667,148000.0
2009-12-22 10:20:00,45.81,45.88,45.8,45.85,145400.0,30.8667,30.9138,30.8599,30.8936,145400.0
2009-12-22 10:25:00,45.85,45.88,45.82,45.85,144700.0,30.8936,30.9138,30.8734,30.8936,144700.0
2009-12-22 10:30:00,45.85,45.87,45.79,45.8,127700.0,30.8936,30.9071,30.8532,30.8599,127700.0
2009-12-22 10:35:00,45.79,45.83,45.79,45.8,99900.0,30.8532,30.8801,30.8532,30.8599,99900.0
2009-12-22 10:40:00,45.8,45.81,45.71,45.71,106100.0,30.8599,30.8667,30.7993,30.7993,106100.0
2009-12-22 10:45:00,45.71,45.72,45.63,45.65,60200.0,30.7993,30.806,30.7454,30.7589,60200.0
2009-12-22 10:50:00,45.65,45.73,45.63,45.73,64500.0,30.7589,30.8128,30.7454,30.8128,64500.0
2009-12-22 10:55:00,45.73,45.74,45.67,45.68,121100.0,30.8128,30.8195,30.7723,30.7791,121100.0
2009-12-22 11:00:00,45.68,45.68,45.59,45.6,221600.0,30.7791,30.7791,30.7184,30.7252,221600.0
2009-12-22 11:05:00,45.6,45.61,45.54,45.57,114000.0,30.7252,30.7319,30.6847,30.705,114000.0
2009-12-22 11:10:00,45.57,45.6,45.56,45.59,84400.0,30.705,30.7252,30.6982,30.7184,84400.0
2009-12-22 11:15:00,45.59,45.69,45.59,45.65,108500.0,30.7184,30.7858,30.7184,30.7589,108500.0
2009-12-22 11:20:00,45.66,45.68,45.61,45.62,73000.0,30.7656,30.7791,30.7319,30.7387,73000.0
2009-12-22 11:25:00,45.62,45.67,45.62,45.67,46300.0,30.7387,30.7723,30.7387,30.7723,46300.0
2009-12-22 11:30:00,45.67,45.67,45.53,45.58,89200.0,30.7723,30.7723,30.678,30.7117,89200.0
2009-12-22 11:35:00,45.58,45.59,45.55,45.59,72000.0,30.7117,30.7184,30.6915,30.7184,72000.0
2009-12-22 11:40:00,45.59,45.62,45.54,45.6,59500.0,30.7184,30.7387,30.6847,30.7252,59500.0
2009-12-22 11:45:00,45.61,45.63,45.6,45.6,46300.0,30.7319,30.7454,30.7252,30.7252,46300.0
2009-12-22 11:50:00,45.61,45.61,45.53,45.54,62800.0,30.7319,30.7319,30.678,30.6847,62800.0
2009-12-22 11:55:00,45.53,45.61,45.53,45.59,68000.0,30.678,30.7319,30.678,30.7184,68000.0
2009-12-22 12:00:00,45.6,45.6,45.56,45.56,38000.0,30.7252,30.7252,30.6982,30.6982,38000.0
2009-12-22 12:05:00,45.57,45.67,45.56,45.67,55000.0,30.705,30.7723,30.6982,30.7723,55000.0
2009-12-22 12:10:00,45.67,45.67,45.66,45.67,26700.0,30.7723,30.7723,30.7656,30.7723,26700.0
2009-12-22 12:15:00,45.67,45.71,45.66,45.71,45400.0,30.7723,30.7993,30.7656,30.7993,45400.0
2009-12-22 12:20:00,45.71,45.71,45.54,45.68,37400.0,30.7993,30.7993,30.6847,30.7791,37400.0
2009-12-22 12:25:00,45.69,45.7,45.67,45.7,53800.0,30.7858,30.7926,30.7723,30.7926,53800.0
2009-12-22 12:30:00,45.7,45.79,45.69,45.79,118600.0,30.7926,30.8532,30.7858,30.8532,118600.0
2009-12-22 12:35:00,45.78,45.81,45.78,45.8,65500.0,30.8465,30.8667,30.8465,30.8599,65500.0
2009-12-22 12:40:00,45.81,45.81,45.74,45.75,175200.0,30.8667,30.8667,30.8195,30.8262,175200.0
2009-12-22 12:45:00,45.75,45.77,45.74,45.76,41000.0,30.8262,30.8397,30.8195,30.833,41000.0
2009-12-22 12:50:00,45.75,45.78,45.72,45.78,66200.0,30.8262,30.8465,30.806,30.8465,66200.0
2009-12-22 12:55:00,45.78,45.8,45.76,45.76,50100.0,30.8465,30.8599,30.833,30.833,50100.0
2009-12-22 13:00:00,45.77,45.8,45.77,45.8,85600.0,30.8397,30.8599,30.8397,30.8599,85600.0
2009-12-22 13:05:00,45.8,45.86,45.79,45.85,198300.0,30.8599,30.9004,30.8532,30.8936,198300.0
2009-12-22 13:10:00,45.85,45.88,45.81,45.82,211600.0,30.8936,30.9138,30.8667,30.8734,211600.0
2009-12-22 13:15:00,45.82,45.84,45.75,45.78,117400.0,30.8734,30.8869,30.8262,30.8465,117400.0
2009-12-22 13:20:00,45.78,45.79,45.77,45.79,61500.0,30.8465,30.8532,30.8397,30.8532,61500.0
2009-12-22 13:25:00,45.78,45.83,45.78,45.81,64500.0,30.8465,30.8801,30.8465,30.8667,64500.0
2009-12-22 13:30:00,45.81,45.85,45.8,45.82,114800.0,30.8667,30.8936,30.8599,30.8734,114800.0
2009-12-22 13:35:00,45.82,45.89,45.82,45.85,75600.0,30.8734,30.9206,30.8734,30.8936,75600.0
2009-12-22 13:40:00,45.85,45.85,45.8,45.8,54400.0,30.8936,30.8936,30.8599,30.8599,54400.0
2009-12-22 13:45:00,45.8,45.86,45.8,45.86,73000.0,30.8599,30.9004,30.8599,30.9004,73000.0
2009-12-22 13:50:00,45.86,45.89,45.85,45.88,71500.0,30.9004,30.9206,30.8936,30.9138,71500.0
2009-12-22 13:55:00,45.89,45.89,45.85,45.88,120000.0,30.9206,30.9206,30.8936,30.9138,120000.0
2009-12-22 14:00:00,45.88,45.89,45.85,45.86,152400.0,30.9138,30.9206,30.8936,30.9004,152400.0
2009-12-22 14:05:00,45.86,45.89,45.86,45.88,71800.0,30.9004,30.9206,30.9004,30.9138,71800.0
2009-12-22 14:10:00,45.89,45.89,45.86,45.86,50900.0,30.9206,30.9206,30.9004,30.9004,50900.0
2009-12-22 14:15:00,45.86,45.9,45.86,45.86,115000.0,30.9004,30.9273,30.9004,30.9004,115000.0
2009-12-22 14:20:00,45.86,45.87,45.8,45.8,65900.0,30.9004,30.9071,30.8599,30.8599,65900.0
2009-12-22 14:25:00,45.8,45.84,45.79,45.83,88300.0,30.8599,30.8869,30.8532,30.8801,88300.0
2009-12-22 14:30:00,45.82,45.85,45.82,45.84,43300.0,30.8734,30.8936,30.8734,30.8869,43300.0
2009-12-22 14:35:00,45.85,45.88,45.84,45.88,66400.0,30.8936,30.9138,30.8869,30.9138,66400.0
2009-12-22 14:40:00,45.87,45.89,45.86,45.88,120100.0,30.9071,30.9206,30.9004,30.9138,120100.0
2009-12-22 14:45:00,45.89,45.89,45.84,45.84,44400.0,30.9206,30.9206,30.8869,30.8869,44400.0
2009-12-22 14:50:00,45.85,45.87,45.84,45.87,60600.0,30.8936,30.9071,30.8869,30.9071,60600.0
2009-12-22 14:55:00,45.86,45.89,45.85,45.85,52700.0,30.9004,30.9206,30.8936,30.8936,52700.0
2009-12-22 15:00:00,45.85,45.86,45.79,45.8,85600.0,30.8936,30.9004,30.8532,30.8599,85600.0
2009-12-22 15:05:00,45.8,45.81,45.72,45.74,172300.0,30.8599,30.8667,30.806,30.8195,172300.0
2009-12-22 15:10:00,45.73,45.75,45.73,45.74,62600.0,30.8128,30.8262,30.8128,30.8195,62600.0
2009-12-22 15:15:00,45.74,45.8,45.74,45.79,80300.0,30.8195,30.8599,30.8195,30.8532,80300.0
2009-12-22 15:20:00,45.79,45.8,45.79,45.79,66200.0,30.8532,30.8599,30.8532,30.8532,66200.0
2009-12-22 15:25:00,45.8,45.82,45.78,45.79,209500.0,30.8599,30.8734,30.8465,30.8532,209500.0
2009-12-22 15:30:00,45.8,45.89,45.79,45.88,314300.0,30.8599,30.9206,30.8532,30.9138,314300.0
2009-12-22 15:35:00,45.88,45.9,45.86,45.9,288800.0,30.9138,30.9273,30.9004,30.9273,288800.0
2009-12-22 15:40:00,45.9,45.9,45.83,45.85,185200.0,30.9273,30.9273,30.8801,30.8936,185200.0
2009-12-22 15:45:00,45.85,45.88,45.85,45.87,114400.0,30.8936,30.9138,30.8936,30.9071,114400.0
2009-12-22 15:50:00,45.88,45.88,45.83,45.85,279000.0,30.9138,30.9138,30.8801,30.8936,279000.0
2009-12-22 15:55:00,45.85,45.88,45.82,45.84,387100.0,30.8936,30.9138,30.8734,30.8869,387100.0
2009-12-23 09:30:00,45.98,45.99,45.75,45.93,249200.0,30.9812,30.988,30.8262,30.9475,249200.0
2009-12-23 09:35:00,45.92,45.99,45.9,45.98,160600.0,30.9408,30.988,30.9273,30.9812,160600.0
2009-12-23 09:40:00,45.98,46.0,45.91,45.98,245000.0,30.9812,30.9947,30.9341,30.9812,245000.0
2009-12-23 09:45:00,45.98,45.98,45.89,45.92,128900.0,30.9812,30.9812,30.9206,30.9408,128900.0
2009-12-23 09:50:00,45.92,45.92,45.88,45.88,93700.0,30.9408,30.9408,30.9138,30.9138,93700.0
2009-12-23 09:55:00,45.89,45.92,45.85,45.87,146100.0,30.9206,30.9408,30.8936,30.9071,146100.0
2009-12-23 10:00:00,45.86,45.91,45.78,45.91,338000.0,30.9004,30.9341,30.8465,30.9341,338000.0
2009-12-23 10:05:00,45.91,45.96,45.86,45.9,180100.0,30.9341,30.9677,30.9004,30.9273,180100.0
2009-12-23 10:10:00,45.91,45.92,45.89,45.91,107300.0,30.9341,30.9408,30.9206,30.9341,107300.0
2009-12-23 10:15:00,45.9,45.9,45.83,45.85,155200.0,30.9273,30.9273,30.8801,30.8936,155200.0
2009-12-23 10:20:00,45.85,45.85,45.79,45.8,185800.0,30.8936,30.8936,30.8532,30.8599,185800.0
2009-12-23 10:25:00,45.8,45.83,45.73,45.74,198500.0,30.8599,30.8801,30.8128,30.8195,198500.0
2009-12-23 10:30:00,45.74,45.83,45.72,45.82,195700.0,30.8195,30.8801,30.806,30.8734,195700.0
2009-12-23 10:35:00,45.82,45.91,45.81,45.9,143400.0,30.8734,30.9341,30.8667,30.9273,143400.0
2009-12-23 10:40:00,45.9,45.91,45.84,45.88,48000.0,30.9273,30.9341,30.8869,30.9138,48000.0
2009-12-23 10:45:00,45.87,45.92,45.85,45.91,178300.0,30.9071,30.9408,30.8936,30.9341,178300.0
2009-12-23 10:50:00,45.9,45.92,45.9,45.91,138600.0,30.9273,30.9408,30.9273,30.9341,138600.0
2009-12-23 10:55:00,45.91,45.92,45.85,45.85,64200.0,30.9341,30.9408,30.8936,30.8936,64200.0
2009-12-23 11:00:00,45.85,45.87,45.83,45.83,103400.0,30.8936,30.9071,30.8801,30.8801,103400.0
2009-12-23 11:05:00,45.83,45.83,45.77,45.81,254600.0,30.8801,30.8801,30.8397,30.8667,254600.0
2009-12-23 11:10:00,45.81,45.81,45.77,45.79,94600.0,30.8667,30.8667,30.8397,30.8532,94600.0
2009-12-23 11:15:00,45.8,45.89,45.79,45.86,58500.0,30.8599,30.9206,30.8532,30.9004,58500.0
2009-12-23 11:20:00,45.87,45.91,45.85,45.9,49700.0,30.9071,30.9341,30.8936,30.9273,49700.0
2009-12-23 11:25:00,45.9,45.91,45.87,45.87,31100.0,30.9273,30.9341,30.9071,30.9071,31100.0
2009-12-23 11:30:00,45.88,45.93,45.87,45.91,37900.0,30.9138,30.9475,30.9071,30.9341,37900.0
2009-12-23 11:35:00,45.92,45.95,45.9,45.91,47200.0,30.9408,30.961,30.9273,30.9341,47200.0
2009-12-23 11:40:00,45.92,45.94,45.9,45.9,97500.0,30.9408,30.9543,30.9273,30.9273,97500.0
2009-12-23 11:45:00,45.9,45.91,45.89,45.9,36700.0,30.9273,30.9341,30.9206,30.9273,36700.0
2009-12-23 11:50:00,45.91,45.97,45.9,45.97,84300.0,30.9341,30.9745,30.9273,30.9745,84300.0
2009-12-23 11:55:00,45.97,45.97,45.94,45.95,43200.0,30.9745,30.9745,30.9543,30.961,43200.0
2009-12-23 12:00:00,45.95,45.96,45.92,45.96,83500.0,30.961,30.9677,30.9408,30.9677,83500.0
2009-12-23 12:05:00,45.96,45.96,45.94,45.94,43300.0,30.9677,30.9677,30.9543,30.9543,43300.0
2009-12-23 12:10:00,45.94,45.95,45.92,45.94,87600.0,30.9543,30.961,30.9408,30.9543,87600.0
2009-12-23 12:15:00,45.94,45.99,45.94,45.97,82900.0,30.9543,30.988,30.9543,30.9745,82900.0
2009-12-23 12:20:00,45.97,46.0,45.96,46.0,105000.0,30.9745,30.9947,30.9677,30.9947,105000.0
2009-12-23 12:25:00,45.99,45.99,45.97,45.98,50000.0,30.988,30.988,30.9745,30.9812,50000.0
2009-12-23 12:30:00,45.98,45.98,45.96,45.97,41400.0,30.9812,30.9812,30.9677,30.9745,41400.0
2009-12-23 12:35:00,45.97,45.97,45.95,45.96,33100.0,30.9745,30.9745,30.961,30.9677,33100.0
2009-12-23 12:40:00,45.96,45.96,45.95,45.95,20400.0,30.9677,30.9677,30.961,30.961,20400.0
2009-12-23 12:45:00,45.96,45.96,45.94,45.95,71700.0,30.9677,30.9677,30.9543,30.961,71700.0
2009-12-23 12:50:00,45.95,46.0,45.95,45.97,115600.0,30.961,30.9947,30.961,30.9745,115600.0
2009-12-23 12:55:00,45.97,45.98,45.91,45.91,92700.0,30.9745,30.9812,30.9341,30.9341,92700.0
2009-12-23 13:00:00,45.91,45.92,45.87,45.91,95900.0,30.9341,30.9408,30.9071,30.9341,95900.0
2009-12-23 13:05:00,45.9,45.9,45.87,45.89,46000.0,30.9273,30.9273,30.9071,30.9206,46000.0
2009-12-23 13:10:00,45.9,45.92,45.89,45.92,36200.0,30.9273,30.9408,30.9206,30.9408,36200.0
2009-12-23 13:15:00,45.93,45.96,45.93,45.96,51800.0,30.9475,30.9677,30.9475,30.9677,51800.0
2009-12-23 13:20:00,45.95,45.99,45.95,45.96,66200.0,30.961,30.988,30.961,30.9677,66200.0
2009-12-23 13:25:00,45.96,45.97,45.9,45.9,42600.0,30.9677,30.9745,30.9273,30.9273,42600.0
2009-12-23 13:30:00,45.9,45.97,45.86,45.86,153900.0,30.9273,30.9745,30.9004,30.9004,153900.0
2009-12-23 13:35:00,45.86,45.87,45.8,45.85,105200.0,30.9004,30.9071,30.8599,30.8936,105200.0
2009-12-23 13:40:00,45.84,45.88,45.84,45.85,43500.0,30.8869,30.9138,30.8869,30.8936,43500.0
2009-12-23 13:45:00,45.85,45.92,45.85,45.91,47500.0,30.8936,30.9408,30.8936,30.9341,47500.0
2009-12-23 13:50:00,45.91,45.91,45.88,45.89,94300.0,30.9341,30.9341,30.9138,30.9206,94300.0
2009-12-23 13:55:00,45.89,45.91,45.89,45.9,44500.0,30.9206,30.9341,30.9206,30.9273,44500.0
2009-12-23 14:00:00,45.9,45.92,45.9,45.92,39200.0,30.9273,30.9408,30.9273,30.9408,39200.0
2009-12-23 14:05:00,45.92,45.95,45.91,45.95,47500.0,30.9408,30.961,30.9341,30.961,47500.0
2009-12-23 14:10:00,45.95,45.99,45.93,45.97,107200.0,30.961,30.988,30.9475,30.9745,107200.0
2009-12-23 14:15:00,45.98,45.98,45.97,45.97,72900.0,30.9812,30.9812,30.9745,30.9745,72900.0
2009-12-23 14:20:00,45.97,45.99,45.96,45.96,67500.0,30.9745,30.988,30.9677,30.9677,67500.0
2009-12-23 14:25:00,45.97,45.97,45.95,45.95,57300.0,30.9745,30.9745,30.961,30.961,57300.0
2009-12-23 14:30:00,45.95,45.98,45.95,45.96,73800.0,30.961,30.9812,30.961,30.9677,73800.0
2009-12-23 14:35:00,45.97,45.99,45.96,45.99,100400.0,30.9745,30.988,30.9677,30.988,100400.0
2009-12-23 14:40:00,45.98,45.99,45.98,45.98,37200.0,30.9812,30.988,30.9812,30.9812,37200.0
2009-12-23 14:45:00,45.98,46.0,45.98,45.98,78000.0,30.9812,30.9947,30.9812,30.9812,78000.0
2009-12-23 14:50:00,45.98,45.99,45.98,45.98,39000.0,30.9812,30.988,30.9812,30.9812,39000.0
2009-12-23 14:55:00,45.98,45.99,45.98,45.98,42100.0,30.9812,30.988,30.9812,30.9812,42100.0
2009-12-23 15:00:00,45.98,45.99,45.96,45.98,83800.0,30.9812,30.988,30.9677,30.9812,83800.0
2009-12-23 15:05:00,45.98,45.99,45.98,45.99,94500.0,30.9812,30.988,30.9812,30.988,94500.0
2009-12-23 15:10:00,45.98,45.99,45.94,45.94,123700.0,30.9812,30.988,30.9543,30.9543,123700.0
2009-12-23 15:15:00,45.95,45.95,45.91,45.92,83400.0,30.961,30.961,30.9341,30.9408,83400.0
2009-12-23 15:20:00,45.93,45.93,45.92,45.92,139500.0,30.9475,30.9475,30.9408,30.9408,139500.0
2009-12-23 15:25:00,45.92,45.92,45.89,45.9,81100.0,30.9408,30.9408,30.9206,30.9273,81100.0
2009-12-23 15:30:00,45.89,45.9,45.83,45.86,266800.0,30.9206,30.9273,30.8801,30.9004,266800.0
2009-12-23 15:35:00,45.86,45.91,45.85,45.9,118600.0,30.9004,30.9341,30.8936,30.9273,118600.0
2009-12-23 15:40:00,45.9,45.94,45.9,45.92,157500.0,30.9273,30.9543,30.9273,30.9408,157500.0
2009-12-23 15:45:00,45.93,45.95,45.92,45.95,130200.0,30.9475,30.961,30.9408,30.961,130200.0
2009-12-23 15:50:00,45.95,45.98,45.93,45.97,178800.0,30.961,30.9812,30.9475,30.9745,178800.0
2009-12-23 15:55:00,45.97,45.99,45.95,45.95,386300.0,30.9745,30.988,30.961,30.961,386300.0
2009-12-24 09:30:00,45.95,46.0,45.83,45.97,199700.0,30.961,30.9947,30.8801,30.9745,199700.0
2009-12-24 09:35:00,45.97,45.99,45.88,45.93,109000.0,30.9745,30.988,30.9138,30.9475,109000.0
2009-12-24 09:40:00,45.94,45.96,45.83,45.92,98600.0,30.9543,30.9677,30.8801,30.9408,98600.0
2009-12-24 09:45:00,45.92,45.93,45.87,45.9,91100.0,30.9408,30.9475,30.9071,30.9273,91100.0
2009-12-24 09:50:00,45.89,45.9,45.82,45.9,102300.0,30.9206,30.9273,30.8734,30.9273,102300.0
2009-12-24 09:55:00,45.89,45.95,45.89,45.91,56400.0,30.9206,30.961,30.9206,30.9341,56400.0
2009-12-24 10:00:00,45.92,45.99,45.91,45.98,120000.0,30.9408,30.988,30.9341,30.9812,120000.0
2009-12-24 10:05:00,45.97,45.98,45.9,45.9,53000.0,30.9745,30.9812,30.9273,30.9273,53000.0
2009-12-24 10:10:00,45.91,45.96,45.9,45.94,95100.0,30.9341,30.9677,30.9273,30.9543,95100.0
2009-12-24 10:15:00,45.94,45.95,45.92,45.93,44200.0,30.9543,30.961,30.9408,30.9475,44200.0
2009-12-24 10:20:00,45.93,45.93,45.89,45.89,51700.0,30.9475,30.9475,30.9206,30.9206,51700.0
2009-12-24 10:25:00,45.89,45.94,45.86,45.87,113800.0,30.9206,30.9543,30.9004,30.9071,113800.0
2009-12-24 10:30:00,45.86,45.89,45.86,45.89,55000.0,30.9004,30.9206,30.9004,30.9206,55000.0
2009-12-24 10:35:00,45.88,45.89,45.79,45.79,98400.0,30.9138,30.9206,30.8532,30.8532,98400.0
2009-12-24 10:40:00,45.79,45.84,45.79,45.84,63300.0,30.8532,30.8869,30.8532,30.8869,63300.0
2009-12-24 10:45:00,45.84,45.9,45.83,45.87,77200.0,30.8869,30.9273,30.8801,30.9071,77200.0
2009-12-24 10:50:00,45.86,45.93,45.85,45.93,59400.0,30.9004,30.9475,30.8936,30.9475,59400.0
2009-12-24 10:55:00,45.93,45.95,45.9,45.94,53300.0,30.9475,30.961,30.9273,30.9543,53300.0
2009-12-24 11:00:00,45.94,45.95,45.9,45.91,31900.0,30.9543,30.961,30.9273,30.9341,31900.0
2009-12-24 11:05:00,45.9,45.96,45.9,45.96,44400.0,30.9273,30.9677,30.9273,30.9677,44400.0
2009-12-24 11:10:00,45.97,45.98,45.96,45.98,29400.0,30.9745,30.9812,30.9677,30.9812,29400.0
2009-12-24 11:15:00,45.98,45.98,45.97,45.98,23600.0,30.9812,30.9812,30.9745,30.9812,23600.0
2009-12-24 11:20:00,45.97,45.98,45.95,45.95,42400.0,30.9745,30.9812,30.961,30.961,42400.0
2009-12-24 11:25:00,45.96,45.98,45.95,45.97,47800.0,30.9677,30.9812,30.961,30.9745,47800.0
2009-12-24 11:30:00,45.97,45.99,45.97,45.99,67000.0,30.9745,30.988,30.9745,30.988,67000.0
2009-12-24 11:35:00,45.98,45.99,45.98,45.99,26000.0,30.9812,30.988,30.9812,30.988,26000.0
2009-12-24 11:40:00,45.99,46.0,45.97,46.0,78000.0,30.988,30.9947,30.9745,30.9947,78000.0
2009-12-24 11:45:00,45.99,46.0,45.98,45.99,44200.0,30.988,30.9947,30.9812,30.988,44200.0
2009-12-24 11:50:00,45.99,46.0,45.98,45.98,30600.0,30.988,30.9947,30.9812,30.9812,30600.0
2009-12-24 11:55:00,45.99,45.99,45.96,45.99,44200.0,30.988,30.988,30.9677,30.988,44200.0
2009-12-24 12:00:00,45.99,46.0,45.98,46.0,58400.0,30.988,30.9947,30.9812,30.9947,58400.0
2009-12-24 12:05:00,45.99,46.0,45.97,45.99,37400.0,30.988,30.9947,30.9745,30.988,37400.0
2009-12-24 12:10:00,45.99,46.0,45.98,46.0,29600.0,30.988,30.9947,30.9812,30.9947,29600.0
2009-12-24 12:15:00,46.0,46.0,45.99,46.0,23600.0,30.9947,30.9947,30.988,30.9947,23600.0
2009-12-24 12:20:00,46.0,46.0,45.98,45.98,52800.0,30.9947,30.9947,30.9812,30.9812,52800.0
2009-12-24 12:25:00,45.98,45.99,45.96,45.98,34800.0,30.9812,30.988,30.9677,30.9812,34800.0
2009-12-24 12:30:00,45.98,45.99,45.97,45.98,33600.0,30.9812,30.988,30.9745,30.9812,33600.0
2009-12-24 12:35:00,45.98,46.0,45.98,45.99,35600.0,30.9812,30.9947,30.9812,30.988,35600.0
2009-12-24 12:40:00,46.0,46.07,45.99,46.0,358000.0,30.9947,31.0419,30.988,30.9947,358000.0
2009-12-24 12:45:00,46.0,46.01,45.98,45.98,125400.0,30.9947,31.0014,30.9812,30.9812,125400.0
2009-12-24 12:50:00,45.98,46.02,45.97,46.01,192100.0,30.9812,31.0082,30.9745,31.0014,192100.0
2009-12-24 12:55:00,45.99,46.11,45.99,46.1,293400.0,30.988,31.0688,30.988,31.0621,293400.0
2009-12-28 09:30:00,46.07,46.1,45.82,45.86,238200.0,31.0419,31.0621,30.8734,30.9004,238200.0
2009-12-28 09:35:00,45.87,45.93,45.75,45.8,168300.0,30.9071,30.9475,30.8262,30.8599,168300.0
2009-12-28 09:40:00,45.81,45.98,45.81,45.98,117400.0,30.8667,30.9812,30.8667,30.9812,117400.0
2009-12-28 09:45:00,45.99,46.05,45.96,45.99,122000.0,30.988,31.0284,30.9677,30.988,122000.0
2009-12-28 09:50:00,45.98,46.0,45.89,45.92,170700.0,30.9812,30.9947,30.9206,30.9408,170700.0
2009-12-28 09:55:00,45.92,45.94,45.86,45.87,78300.0,30.9408,30.9543,30.9004,30.9071,78300.0
2009-12-28 10:00:00,45.87,45.87,45.82,45.83,129400.0,30.9071,30.9071,30.8734,30.8801,129400.0
2009-12-28 10:05:00,45.83,45.88,45.8,45.87,91900.0,30.8801,30.9138,30.8599,30.9071,91900.0
2009-12-28 10:10:00,45.88,45.9,45.84,45.86,49400.0,30.9138,30.9273,30.8869,30.9004,49400.0
2009-12-28 10:15:00,45.86,45.94,45.84,45.92,98800.0,30.9004,30.9543,30.8869,30.9408,98800.0
2009-12-28 10:20:00,45.91,45.92,45.87,45.87,59800.0,30.9341,30.9408,30.9071,30.9071,59800.0
2009-12-28 10:25:00,45.87,45.99,45.86,45.97,83700.0,30.9071,30.988,30.9004,30.9745,83700.0
2009-12-28 10:30:00,45.97,46.0,45.97,46.0,35800.0,30.9745,30.9947,30.9745,30.9947,35800.0
2009-12-28 10:35:00,45.99,46.0,45.94,45.96,57000.0,30.988,30.9947,30.9543,30.9677,57000.0
2009-12-28 10:40:00,45.93,45.93,45.86,45.86,48300.0,30.9475,30.9475,30.9004,30.9004,48300.0
2009-12-28 10:45:00,45.86,45.88,45.81,45.88,65000.0,30.9004,30.9138,30.8667,30.9138,65000.0
2009-12-28 10:50:00,45.88,45.9,45.87,45.88,37500.0,30.9138,30.9273,30.9071,30.9138,37500.0
2009-12-28 10:55:00,45.88,45.92,45.87,45.91,42600.0,30.9138,30.9408,30.9071,30.9341,42600.0
2009-12-28 11:00:00,45.92,45.92,45.83,45.85,62200.0,30.9408,30.9408,30.8801,30.8936,62200.0
2009-12-28 11:05:00,45.86,45.88,45.85,45.87,55900.0,30.9004,30.9138,30.8936,30.9071,55900.0
2009-12-28 11:10:00,45.87,45.89,45.84,45.87,47900.0,30.9071,30.9206,30.8869,30.9071,47900.0
2009-12-28 11:15:00,45.88,45.93,45.88,45.92,35500.0,30.9138,30.9475,30.9138,30.9408,35500.0
2009-12-28 11:20:00,45.91,45.94,45.91,45.94,22200.0,30.9341,30.9543,30.9341,30.9543,22200.0
2009-12-28 11:25:00,45.95,45.95,45.93,45.94,18500.0,30.961,30.961,30.9475,30.9543,18500.0
2009-12-28 11:30:00,45.94,45.99,45.94,45.97,46200.0,30.9543,30.988,30.9543,30.9745,46200.0
2009-12-28 11:35:00,45.98,45.99,45.85,45.97,48800.0,30.9812,30.988,30.8936,30.9745,48800.0
2009-12-28 11:40:00,45.97,45.98,45.94,45.95,32400.0,30.9745,30.9812,30.9543,30.961,32400.0
2009-12-28 11:45:00,45.95,45.96,45.9,45.95,73500.0,30.961,30.9677,30.9273,30.961,73500.0
2009-12-28 11:50:00,45.94,45.95,45.93,45.93,49800.0,30.9543,30.961,30.9475,30.9475,49800.0
2009-12-28 11:55:00,45.92,45.93,45.9,45.92,50100.0,30.9408,30.9475,30.9273,30.9408,50100.0
2009-12-28 12:00:00,45.91,45.92,45.9,45.92,84500.0,30.9341,30.9408,30.9273,30.9408,84500.0
2009-12-28 12:05:00,45.92,45.95,45.92,45.94,39000.0,30.9408,30.961,30.9408,30.9543,39000.0
2009-12-28 12:10:00,45.94,45.97,45.93,45.96,41800.0,30.9543,30.9745,30.9475,30.9677,41800.0
2009-12-28 12:15:00,45.96,46.05,45.94,46.04,107800.0,30.9677,31.0284,30.9543,31.0216,107800.0
2009-12-28 12:20:00,46.03,46.04,46.0,46.0,18600.0,31.0149,31.0216,30.9947,30.9947,18600.0
2009-12-28 12:25:00,46.0,46.05,46.0,46.04,38100.0,30.9947,31.0284,30.9947,31.0216,38100.0
2009-12-28 12:30:00,46.05,46.08,46.04,46.08,46200.0,31.0284,31.0486,31.0216,31.0486,46200.0
2009-12-28 12:35:00,46.08,46.08,46.07,46.08,16800.0,31.0486,31.0486,31.0419,31.0486,16800.0
2009-12-28 12:40:00,46.07,46.09,46.03,46.04,56800.0,31.0419,31.0553,31.0149,31.0216,56800.0
2009-12-28 12:45:00,46.04,46.09,46.03,46.09,46900.0,31.0216,31.0553,31.0149,31.0553,46900.0
2009-12-28 12:50:00,46.08,46.11,46.08,46.1,52200.0,31.0486,31.0688,31.0486,31.0621,52200.0
2009-12-28 12:55:00,46.11,46.12,46.1,46.1,20600.0,31.0688,31.0755,31.0621,31.0621,20600.0
2009-12-28 13:00:00,46.11,46.11,46.1,46.1,22200.0,31.0688,31.0688,31.0621,31.0621,22200.0
2009-12-28 13:05:00,46.1,46.11,46.08,46.08,46300.0,31.0621,31.0688,31.0486,31.0486,46300.0
2009-12-28 13:10:00,46.08,46.11,46.07,46.1,57900.0,31.0486,31.0688,31.0419,31.0621,57900.0
2009-12-28 13:15:00,46.1,46.14,46.07,46.08,44300.0,31.0621,31.089,31.0419,31.0486,44300.0
2009-12-28 13:20:00,46.08,46.11,46.07,46.08,45100.0,31.0486,31.0688,31.0419,31.0486,45100.0
2009-12-28 13:25:00,46.08,46.1,46.05,46.08,71600.0,31.0486,31.0621,31.0284,31.0486,71600.0
2009-12-28 13:30:00,46.08,46.09,46.05,46.05,24400.0,31.0486,31.0553,31.0284,31.0284,24400.0
2009-12-28 13:35:00,46.05,46.07,46.03,46.03,62300.0,31.0284,31.0419,31.0149,31.0149,62300.0
2009-12-28 13:40:00,46.03,46.06,46.03,46.06,35000.0,31.0149,31.0351,31.0149,31.0351,35000.0
2009-12-28 13:45:00,46.05,46.06,46.01,46.01,26500.0,31.0284,31.0351,31.0014,31.0014,26500.0
2009-12-28 13:50:00,46.02,46.04,46.01,46.01,50300.0,31.0082,31.0216,31.0014,31.0014,50300.0
2009-12-28 13:55:00,46.01,46.07,46.01,46.06,120500.0,31.0014,31.0419,31.0014,31.0351,120500.0
2009-12-28 14:00:00,46.06,46.08,46.0,46.0,67500.0,31.0351,31.0486,30.9947,30.9947,67500.0
2009-12-28 14:05:00,46.0,46.02,45.98,46.01,59900.0,30.9947,31.0082,30.9812,31.0014,59900.0
2009-12-28 14:10:00,46.01,46.04,45.99,46.04,84500.0,31.0014,31.0216,30.988,31.0216,84500.0
2009-12-28 14:15:00,46.04,46.04,45.96,45.99,63300.0,31.0216,31.0216,30.9677,30.988,63300.0
2009-12-28 14:20:00,45.98,46.02,45.98,46.01,52600.0,30.9812,31.0082,30.9812,31.0014,52600.0
2009-12-28 14:25:00,46.01,46.09,46.01,46.09,112500.0,31.0014,31.0553,31.0014,31.0553,112500.0
2009-12-28 14:30:00,46.09,46.09,46.06,46.08,71100.0,31.0553,31.0553,31.0351,31.0486,71100.0
2009-12-28 14:35:00,46.08,46.12,46.08,46.11,80300.0,31.0486,31.0755,31.0486,31.0688,80300.0
2009-12-28 14:40:00,46.1,46.11,46.07,46.07,74400.0,31.0621,31.0688,31.0419,31.0419,74400.0
2009-12-28 14:45:00,46.07,46.15,46.07,46.15,588300.0,31.0419,31.0958,31.0419,31.0958,588300.0
2009-12-28 14:50:00,46.15,46.17,46.14,46.16,82100.0,31.0958,31.1092,31.089,31.1025,82100.0
2009-12-28 14:55:00,46.17,46.18,46.05,46.15,234300.0,31.1092,31.116,31.0284,31.0958,234300.0
2009-12-28 15:00:00,46.15,46.16,46.15,46.15,43200.0,31.0958,31.1025,31.0958,31.0958,43200.0
2009-12-28 15:05:00,46.15,46.18,46.15,46.18,81400.0,31.0958,31.116,31.0958,31.116,81400.0
2009-12-28 15:10:00,46.18,46.19,46.16,46.16,41700.0,31.116,31.1227,31.1025,31.1025,41700.0
2009-12-28 15:15:00,46.16,46.17,46.15,46.16,55400.0,31.1025,31.1092,31.0958,31.1025,55400.0
2009-12-28 15:20:00,46.16,46.18,46.16,46.17,49300.0,31.1025,31.116,31.1025,31.1092,49300.0
2009-12-28 15:25:00,46.17,46.19,46.14,46.16,197500.0,31.1092,31.1227,31.089,31.1025,197500.0
2009-12-28 15:30:00,46.15,46.17,46.15,46.16,87400.0,31.0958,31.1092,31.0958,31.1025,87400.0
2009-12-28 15:35:00,46.16,46.17,46.12,46.16,124500.0,31.1025,31.1092,31.0755,31.1025,124500.0
2009-12-28 15:40:00,46.15,46.19,46.13,46.18,109000.0,31.0958,31.1227,31.0823,31.116,109000.0
2009-12-28 15:45:00,46.19,46.2,46.18,46.18,105100.0,31.1227,31.1295,31.116,31.116,105100.0
2009-12-28 15:50:00,46.19,46.25,46.14,46.24,385900.0,31.1227,31.1631,31.089,31.1564,385900.0
2009-12-28 15:55:00,46.25,46.28,46.22,46.26,498700.0,31.1631,31.1834,31.1429,31.1699,498700.0
2009-12-29 09:30:00,46.25,46.3,46.12,46.24,176700.0,31.1631,31.1968,31.0755,31.1564,176700.0
2009-12-29 09:35:00,46.23,46.43,46.21,46.42,157100.0,31.1497,31.2844,31.1362,31.2777,157100.0
2009-12-29 09:40:00,46.41,46.5,46.41,46.49,214400.0,31.271,31.3316,31.271,31.3249,214400.0
2009-12-29 09:45:00,46.49,46.5,46.45,46.49,151100.0,31.3249,31.3316,31.2979,31.3249,151100.0
2009-12-29 09:50:00,46.49,46.49,46.41,46.41,201100.0,31.3249,31.3249,31.271,31.271,201100.0
2009-12-29 09:55:00,46.42,46.47,46.36,46.46,259600.0,31.2777,31.3114,31.2373,31.3046,259600.0
2009-12-29 10:00:00,46.45,46.46,46.42,46.44,96600.0,31.2979,31.3046,31.2777,31.2912,96600.0
2009-12-29 10:05:00,46.43,46.5,46.42,46.47,137700.0,31.2844,31.3316,31.2777,31.3114,137700.0
2009-12-29 10:10:00,46.47,46.48,46.44,46.45,136800.0,31.3114,31.3181,31.2912,31.2979,136800.0
2009-12-29 10:15:00,46.46,46.49,46.44,46.46,65000.0,31.3046,31.3249,31.2912,31.3046,65000.0
2009-12-29 10:20:00,46.47,46.47,46.44,46.46,58500.0,31.3114,31.3114,31.2912,31.3046,58500.0
2009-12-29 10:25:00,46.46,46.5,46.45,46.49,80700.0,31.3046,31.3316,31.2979,31.3249,80700.0
2009-12-29 10:30:00,46.49,46.5,46.47,46.47,62000.0,31.3249,31.3316,31.3114,31.3114,62000.0
2009-12-29 10:35:00,46.47,46.5,46.47,46.49,74600.0,31.3114,31.3316,31.3114,31.3249,74600.0
2009-12-29 10:40:00,46.49,46.5,46.49,46.5,46500.0,31.3249,31.3316,31.3249,31.3316,46500.0
2009-12-29 10:45:00,46.49,46.53,46.49,46.53,119300.0,31.3249,31.3518,31.3249,31.3518,119300.0
2009-12-29 10:50:00,46.53,46.59,46.49,46.53,233200.0,31.3518,31.3922,31.3249,31.3518,233200.0
2009-12-29 10:55:00,46.53,46.54,46.51,46.52,56500.0,31.3518,31.3585,31.3383,31.3451,56500.0
2009-12-29 11:00:00,46.52,46.52,46.51,46.51,81300.0,31.3451,31.3451,31.3383,31.3383,81300.0
2009-12-29 11:05:00,46.51,46.56,46.51,46.52,81100.0,31.3383,31.372,31.3383,31.3451,81100.0
2009-12-29 11:10:00,46.51,46.53,46.5,46.52,101000.0,31.3383,31.3518,31.3316,31.3451,101000.0
2009-12-29 11:15:00,46.52,46.56,46.52,46.56,68100.0,31.3451,31.372,31.3451,31.372,68100.0
2009-12-29 11:20:00,46.55,46.6,46.55,46.59,152200.0,31.3653,31.399,31.3653,31.3922,152200.0
2009-12-29 11:25:00,46.59,46.62,46.58,46.59,124100.0,31.3922,31.4124,31.3855,31.3922,124100.0
2009-12-29 11:30:00,46.59,46.68,46.58,46.65,124500.0,31.3922,31.4529,31.3855,31.4327,124500.0
2009-12-29 11:35:00,46.67,46.69,46.64,46.68,154800.0,31.4461,31.4596,31.4259,31.4529,154800.0
2009-12-29 11:40:00,46.67,46.67,46.64,46.64,23700.0,31.4461,31.4461,31.4259,31.4259,23700.0
2009-12-29 11:45:00,46.65,46.69,46.64,46.68,108500.0,31.4327,31.4596,31.4259,31.4529,108500.0
2009-12-29 11:50:00,46.69,46.75,46.68,46.75,210100.0,31.4596,31.5,31.4529,31.5,210100.0
2009-12-29 11:55:00,46.75,46.79,46.74,46.78,117900.0,31.5,31.527,31.4933,31.5203,117900.0
2009-12-29 12:00:00,46.77,46.78,46.74,46.77,66200.0,31.5135,31.5203,31.4933,31.5135,66200.0
2009-12-29 12:05:00,46.77,46.77,46.73,46.74,109800.0,31.5135,31.5135,31.4866,31.4933,109800.0
2009-12-29 12:10:00,46.74,46.8,46.74,46.8,134600.0,31.4933,31.5337,31.4933,31.5337,134600.0
2009-12-29 12:15:00,46.8,46.81,46.72,46.72,115300.0,31.5337,31.5405,31.4798,31.4798,115300.0
2009-12-29 12:20:00,46.72,46.73,46.64,46.67,127600.0,31.4798,31.4866,31.4259,31.4461,127600.0
2009-12-29 12:25:00,46.68,46.68,46.61,46.61,48000.0,31.4529,31.4529,31.4057,31.4057,48000.0
2009-12-29 12:30:00,46.61,46.66,46.61,46.66,62700.0,31.4057,31.4394,31.4057,31.4394,62700.0
2009-12-29 12:35:00,46.65,46.67,46.61,46.67,81900.0,31.4327,31.4461,31.4057,31.4461,81900.0
2009-12-29 12:40:00,46.67,46.74,46.65,46.74,73800.0,31.4461,31.4933,31.4327,31.4933,73800.0
2009-12-29 12:45:00,46.74,46.75,46.71,46.72,72700.0,31.4933,31.5,31.4731,31.4798,72700.0
2009-12-29 12:50:00,46.72,46.73,46.68,46.68,40700.0,31.4798,31.4866,31.4529,31.4529,40700.0
2009-12-29 12:55:00,46.68,46.69,46.64,46.65,89500.0,31.4529,31.4596,31.4259,31.4327,89500.0
2009-12-29 13:00:00,46.65,46.66,46.6,46.63,97200.0,31.4327,31.4394,31.399,31.4192,97200.0
2009-12-29 13:05:00,46.64,46.65,46.6,46.61,57900.0,31.4259,31.4327,31.399,31.4057,57900.0
2009-12-29 13:10:00,46.6,46.64,46.6,46.63,34000.0,31.399,31.4259,31.399,31.4192,34000.0
2009-12-29 13:15:00,46.64,46.68,46.63,46.65,67000.0,31.4259,31.4529,31.4192,31.4327,67000.0
2009-12-29 13:20:00,46.66,46.68,46.64,46.67,41100.0,31.4394,31.4529,31.4259,31.4461,41100.0
2009-12-29 13:25:00,46.68,46.73,46.68,46.72,84100.0,31.4529,31.4866,31.4529,31.4798,84100.0
2009-12-29 13:30:00,46.72,46.79,46.7,46.78,128000.0,31.4798,31.527,31.4664,31.5203,128000.0
2009-12-29 13:35:00,46.79,46.82,46.78,46.82,146400.0,31.527,31.5472,31.5203,31.5472,146400.0
2009-12-29 13:40:00,46.82,46.86,46.81,46.85,138400.0,31.5472,31.5742,31.5405,31.5674,138400.0
2009-12-29 13:45:00,46.85,46.86,46.83,46.86,74300.0,31.5674,31.5742,31.5539,31.5742,74300.0
2009-12-29 13:50:00,46.86,46.87,46.84,46.86,61700.0,31.5742,31.5809,31.5607,31.5742,61700.0
2009-12-29 13:55:00,46.85,46.88,46.83,46.83,67300.0,31.5674,31.5876,31.5539,31.5539,67300.0
2009-12-29 14:00:00,46.83,46.86,46.81,46.81,114700.0,31.5539,31.5742,31.5405,31.5405,114700.0
2009-12-29 14:05:00,46.82,46.84,46.8,46.81,78600.0,31.5472,31.5607,31.5337,31.5405,78600.0
2009-12-29 14:10:00,46.81,46.82,46.8,46.81,52700.0,31.5405,31.5472,31.5337,31.5405,52700.0
2009-12-29 14:15:00,46.8,46.82,46.79,46.81,76600.0,31.5337,31.5472,31.527,31.5405,76600.0
2009-12-29 14:20:00,46.81,46.82,46.79,46.8,88200.0,31.5405,31.5472,31.527,31.5337,88200.0
2009-12-29 14:25:00,46.79,46.8,46.76,46.77,33400.0,31.527,31.5337,31.5068,31.5135,33400.0
2009-12-29 14:30:00,46.77,46.81,46.76,46.8,99900.0,31.5135,31.5405,31.5068,31.5337,99900.0
2009-12-29 14:35:00,46.78,46.8,46.76,46.78,68500.0,31.5203,31.5337,31.5068,31.5203,68500.0
2009-12-29 14:40:00,46.79,46.79,46.76,46.76,32500.0,31.527,31.527,31.5068,31.5068,32500.0
2009-12-29 14:45:00,46.76,46.82,46.75,46.81,98200.0,31.5068,31.5472,31.5,31.5405,98200.0
2009-12-29 14:50:00,46.81,46.81,46.74,46.75,90100.0,31.5405,31.5405,31.4933,31.5,90100.0
2009-12-29 14:55:00,46.75,46.76,46.71,46.71,84700.0,31.5,31.5068,31.4731,31.4731,84700.0
2009-12-29 15:00:00,46.72,46.76,46.7,46.7,112300.0,31.4798,31.5068,31.4664,31.4664,112300.0
2009-12-29 15:05:00,46.7,46.72,46.68,46.72,96500.0,31.4664,31.4798,31.4529,31.4798,96500.0
2009-12-29 15:10:00,46.72,46.74,46.71,46.73,47000.0,31.4798,31.4933,31.4731,31.4866,47000.0
2009-12-29 15:15:00,46.74,46.76,46.73,46.76,50000.0,31.4933,31.5068,31.4866,31.5068,50000.0
2009-12-29 15:20:00,46.76,46.77,46.75,46.75,87000.0,31.5068,31.5135,31.5,31.5,87000.0
2009-12-29 15:25:00,46.76,46.81,46.75,46.81,162400.0,31.5068,31.5405,31.5,31.5405,162400.0
2009-12-29 15:30:00,46.8,46.81,46.76,46.76,94700.0,31.5337,31.5405,31.5068,31.5068,94700.0
2009-12-29 15:35:00,46.77,46.77,46.73,46.74,74200.0,31.5135,31.5135,31.4866,31.4933,74200.0
2009-12-29 15:40:00,46.73,46.75,46.71,46.71,130200.0,31.4866,31.5,31.4731,31.4731,130200.0
2009-12-29 15:45:00,46.72,46.74,46.71,46.74,93800.0,31.4798,31.4933,31.4731,31.4933,93800.0
2009-12-29 15:50:00,46.74,46.74,46.68,46.69,249300.0,31.4933,31.4933,31.4529,31.4596,249300.0
2009-12-29 15:55:00,46.69,46.71,46.65,46.66,425300.0,31.4596,31.4731,31.4327,31.4394,425300.0
2009-12-30 09:30:00,46.38,46.89,46.24,46.87,326500.0,31.2507,31.5944,31.1564,31.5809,326500.0
2009-12-30 09:35:00,46.86,46.87,46.62,46.71,262200.0,31.5742,31.5809,31.4124,31.4731,262200.0
2009-12-30 09:40:00,46.71,46.9,46.7,46.81,283800.0,31.4731,31.6011,31.4664,31.5405,283800.0
2009-12-30 09:45:00,46.81,46.95,46.81,46.87,206900.0,31.5405,31.6348,31.5405,31.5809,206900.0
2009-12-30 09:50:00,46.87,46.9,46.81,46.83,117900.0,31.5809,31.6011,31.5405,31.5539,117900.0
2009-12-30 09:55:00,46.83,46.95,46.83,46.94,100100.0,31.5539,31.6348,31.5539,31.6281,100100.0
2009-12-30 10:00:00,46.94,46.98,46.92,46.96,152600.0,31.6281,31.655,31.6146,31.6415,152600.0
2009-12-30 10:05:00,46.98,46.99,46.95,46.96,123400.0,31.655,31.6618,31.6348,31.6415,123400.0
2009-12-30 10:10:00,46.96,46.97,46.92,46.94,69900.0,31.6415,31.6483,31.6146,31.6281,69900.0
2009-12-30 10:15:00,46.92,46.97,46.92,46.95,85100.0,31.6146,31.6483,31.6146,31.6348,85100.0
2009-12-30 10:20:00,46.95,46.98,46.82,46.95,97300.0,31.6348,31.655,31.5472,31.6348,97300.0
2009-12-30 10:25:00,46.95,46.97,46.92,46.95,62400.0,31.6348,31.6483,31.6146,31.6348,62400.0
2009-12-30 10:30:00,46.95,46.97,46.93,46.95,78400.0,31.6348,31.6483,31.6213,31.6348,78400.0
2009-12-30 10:35:00,46.95,46.96,46.85,46.87,87900.0,31.6348,31.6415,31.5674,31.5809,87900.0
2009-12-30 10:40:00,46.86,46.91,46.85,46.88,143300.0,31.5742,31.6078,31.5674,31.5876,143300.0
2009-12-30 10:45:00,46.87,46.93,46.84,46.84,83000.0,31.5809,31.6213,31.5607,31.5607,83000.0
2009-12-30 10:50:00,46.85,46.85,46.79,46.81,111700.0,31.5674,31.5674,31.527,31.5405,111700.0
2009-12-30 10:55:00,46.81,46.83,46.8,46.83,37600.0,31.5405,31.5539,31.5337,31.5539,37600.0
2009-12-30 11:00:00,46.83,46.84,46.78,46.79,70800.0,31.5539,31.5607,31.5203,31.527,70800.0
2009-12-30 11:05:00,46.79,46.79,46.73,46.75,175500.0,31.527,31.527,31.4866,31.5,175500.0
2009-12-30 11:10:00,46.75,46.77,46.73,46.77,113600.0,31.5,31.5135,31.4866,31.5135,113600.0
2009-12-30 11:15:00,46.77,46.84,46.76,46.8,98100.0,31.5135,31.5607,31.5068,31.5337,98100.0
2009-12-30 11:20:00,46.82,46.85,46.79,46.8,46100.0,31.5472,31.5674,31.527,31.5337,46100.0
2009-12-30 11:25:00,46.8,46.81,46.74,46.77,96900.0,31.5337,31.5405,31.4933,31.5135,96900.0
2009-12-30 11:30:00,46.77,46.78,46.69,46.74,147200.0,31.5135,31.5203,31.4596,31.4933,147200.0
2009-12-30 11:35:00,46.74,46.75,46.73,46.73,35100.0,31.4933,31.5,31.4866,31.4866,35100.0
2009-12-30 11:40:00,46.73,46.78,46.67,46.76,188600.0,31.4866,31.5203,31.4461,31.5068,188600.0
2009-12-30 11:45:00,46.76,46.87,46.76,46.85,89900.0,31.5068,31.5809,31.5068,31.5674,89900.0
2009-12-30 11:50:00,46.85,46.94,46.85,46.94,112900.0,31.5674,31.6281,31.5674,31.6281,112900.0
2009-12-30 11:55:00,46.94,46.94,46.89,46.9,44300.0,31.6281,31.6281,31.5944,31.6011,44300.0
2009-12-30 12:00:00,46.91,46.95,46.9,46.94,64400.0,31.6078,31.6348,31.6011,31.6281,64400.0
2009-12-30 12:05:00,46.94,46.94,46.91,46.91,46000.0,31.6281,31.6281,31.6078,31.6078,46000.0
2009-12-30 12:10:00,46.91,46.93,46.88,46.9,45800.0,31.6078,31.6213,31.5876,31.6011,45800.0
2009-12-30 12:15:00,46.9,46.92,46.88,46.91,37700.0,31.6011,31.6146,31.5876,31.6078,37700.0
2009-12-30 12:20:00,46.92,46.95,46.91,46.95,46100.0,31.6146,31.6348,31.6078,31.6348,46100.0
2009-12-30 12:25:00,46.94,46.94,46.92,46.94,27000.0,31.6281,31.6281,31.6146,31.6281,27000.0
2009-12-30 12:30:00,46.94,46.95,46.93,46.95,27700.0,31.6281,31.6348,31.6213,31.6348,27700.0
2009-12-30 12:35:00,46.94,46.95,46.89,46.89,100300.0,31.6281,31.6348,31.5944,31.5944,100300.0
2009-12-30 12:40:00,46.89,46.9,46.85,46.89,54500.0,31.5944,31.6011,31.5674,31.5944,54500.0
2009-12-30 12:45:00,46.89,46.94,46.89,46.94,37700.0,31.5944,31.6281,31.5944,31.6281,37700.0
2009-12-30 12:50:00,46.93,46.93,46.85,46.87,50800.0,31.6213,31.6213,31.5674,31.5809,50800.0
2009-12-30 12:55:00,46.87,46.87,46.85,46.85,25200.0,31.5809,31.5809,31.5674,31.5674,25200.0
2009-12-30 13:00:00,46.86,46.89,46.85,46.87,34000.0,31.5742,31.5944,31.5674,31.5809,34000.0
2009-12-30 13:05:00,46.87,46.88,46.8,46.82,57900.0,31.5809,31.5876,31.5337,31.5472,57900.0
2009-12-30 13:10:00,46.81,46.82,46.72,46.78,62600.0,31.5405,31.5472,31.4798,31.5203,62600.0
2009-12-30 13:15:00,46.78,46.78,46.75,46.76,31300.0,31.5203,31.5203,31.5,31.5068,31300.0
2009-12-30 13:20:00,46.76,46.82,46.75,46.82,34800.0,31.5068,31.5472,31.5,31.5472,34800.0
2009-12-30 13:25:00,46.81,46.82,46.78,46.78,68000.0,31.5405,31.5472,31.5203,31.5203,68000.0
2009-12-30 13:30:00,46.78,46.82,46.78,46.8,40700.0,31.5203,31.5472,31.5203,31.5337,40700.0
2009-12-30 13:35:00,46.8,46.8,46.78,46.79,38600.0,31.5337,31.5337,31.5203,31.527,38600.0
2009-12-30 13:40:00,46.78,46.84,46.78,46.83,51900.0,31.5203,31.5607,31.5203,31.5539,51900.0
2009-12-30 13:45:00,46.82,46.83,46.81,46.81,31300.0,31.5472,31.5539,31.5405,31.5405,31300.0
2009-12-30 13:50:00,46.81,46.84,46.79,46.82,38000.0,31.5405,31.5607,31.527,31.5472,38000.0
2009-12-30 13:55:00,46.82,46.84,46.81,46.83,25800.0,31.5472,31.5607,31.5405,31.5539,25800.0
2009-12-30 14:00:00,46.83,46.84,46.8,46.8,27700.0,31.5539,31.5607,31.5337,31.5337,27700.0
2009-12-30 14:05:00,46.8,46.84,46.79,46.81,46200.0,31.5337,31.5607,31.527,31.5405,46200.0
2009-12-30 14:10:00,46.81,46.82,46.78,46.78,58500.0,31.5405,31.5472,31.5203,31.5203,58500.0
2009-12-30 14:15:00,46.79,46.82,46.78,46.8,53600.0,31.527,31.5472,31.5203,31.5337,53600.0
2009-12-30 14:20:00,46.8,46.84,46.8,46.84,36800.0,31.5337,31.5607,31.5337,31.5607,36800.0
2009-12-30 14:25:00,46.83,46.84,46.81,46.82,19500.0,31.5539,31.5607,31.5405,31.5472,19500.0
2009-12-30 14:30:00,46.81,46.83,46.78,46.81,61400.0,31.5405,31.5539,31.5203,31.5405,61400.0
2009-12-30 14:35:00,46.81,46.84,46.8,46.82,57600.0,31.5405,31.5607,31.5337,31.5472,57600.0
2009-12-30 14:40:00,46.83,46.85,46.82,46.84,44200.0,31.5539,31.5674,31.5472,31.5607,44200.0
2009-12-30 14:45:00,46.85,46.89,46.84,46.88,110500.0,31.5674,31.5944,31.5607,31.5876,110500.0
2009-12-30 14:50:00,46.89,46.9,46.87,46.88,54200.0,31.5944,31.6011,31.5809,31.5876,54200.0
2009-12-30 14:55:00,46.87,46.89,46.85,46.85,46200.0,31.5809,31.5944,31.5674,31.5674,46200.0
2009-12-30 15:00:00,46.85,46.86,46.8,46.82,57900.0,31.5674,31.5742,31.5337,31.5472,57900.0
2009-12-30 15:05:00,46.82,46.83,46.8,46.8,38000.0,31.5472,31.5539,31.5337,31.5337,38000.0
2009-12-30 15:10:00,46.8,46.8,46.72,46.77,123400.0,31.5337,31.5337,31.4798,31.5135,123400.0
2009-12-30 15:15:00,46.77,46.77,46.73,46.74,48600.0,31.5135,31.5135,31.4866,31.4933,48600.0
2009-12-30 15:20:00,46.74,46.76,46.74,46.76,96200.0,31.4933,31.5068,31.4933,31.5068,96200.0
2009-12-30 15:25:00,46.75,46.76,46.75,46.75,48300.0,31.5,31.5068,31.5,31.5,48300.0
2009-12-30 15:30:00,46.76,46.84,46.75,46.81,95200.0,31.5068,31.5607,31.5,31.5405,95200.0
2009-12-30 15:35:00,46.82,46.83,46.81,46.82,57600.0,31.5472,31.5539,31.5405,31.5472,57600.0
2009-12-30 15:40:00,46.82,46.82,46.79,46.79,83900.0,31.5472,31.5472,31.527,31.527,83900.0
2009-12-30 15:45:00,46.8,46.84,46.79,46.84,143700.0,31.5337,31.5607,31.527,31.5607,143700.0
2009-12-30 15:50:00,46.84,46.87,46.83,46.86,102000.0,31.5607,31.5809,31.5539,31.5742,102000.0
2009-12-30 15:55:00,46.86,46.9,46.84,46.85,369700.0,31.5742,31.6011,31.5607,31.5674,369700.0
2009-12-31 09:30:00,46.88,46.92,46.66,46.77,138500.0,31.5876,31.6146,31.4394,31.5135,138500.0
2009-12-31 09:35:00,46.76,46.82,46.64,46.64,141500.0,31.5068,31.5472,31.4259,31.4259,141500.0
2009-12-31 09:40:00,46.64,46.69,46.58,46.63,164000.0,31.4259,31.4596,31.3855,31.4192,164000.0
2009-12-31 09:45:00,46.63,46.7,46.62,46.7,140500.0,31.4192,31.4664,31.4124,31.4664,140500.0
2009-12-31 09:50:00,46.69,46.73,46.66,46.71,110100.0,31.4596,31.4866,31.4394,31.4731,110100.0
2009-12-31 09:55:00,46.71,46.73,46.69,46.69,37400.0,31.4731,31.4866,31.4596,31.4596,37400.0
2009-12-31 10:00:00,46.69,46.72,46.69,46.71,55300.0,31.4596,31.4798,31.4596,31.4731,55300.0
2009-12-31 10:05:00,46.7,46.71,46.61,46.63,115800.0,31.4664,31.4731,31.4057,31.4192,115800.0
2009-12-31 10:10:00,46.62,46.63,46.46,46.46,167700.0,31.4124,31.4192,31.3046,31.3046,167700.0
2009-12-31 10:15:00,46.47,46.51,46.42,46.44,142600.0,31.3114,31.3383,31.2777,31.2912,142600.0
2009-12-31 10:20:00,46.45,46.51,46.43,46.51,52900.0,31.2979,31.3383,31.2844,31.3383,52900.0
2009-12-31 10:25:00,46.51,46.51,46.43,46.44,63500.0,31.3383,31.3383,31.2844,31.2912,63500.0
2009-12-31 10:30:00,46.43,46.49,46.39,46.45,147200.0,31.2844,31.3249,31.2575,31.2979,147200.0
2009-12-31 10:35:00,46.45,46.46,46.4,46.42,73900.0,31.2979,31.3046,31.2642,31.2777,73900.0
2009-12-31 10:40:00,46.41,46.44,46.39,46.4,128900.0,31.271,31.2912,31.2575,31.2642,128900.0
2009-12-31 10:45:00,46.4,46.51,46.39,46.5,74100.0,31.2642,31.3383,31.2575,31.3316,74100.0
2009-12-31 10:50:00,46.5,46.53,46.48,46.51,91600.0,31.3316,31.3518,31.3181,31.3383,91600.0
2009-12-31 10:55:00,46.51,46.53,46.5,46.52,24700.0,31.3383,31.3518,31.3316,31.3451,24700.0
2009-12-31 11:00:00,46.52,46.53,46.51,46.52,42400.0,31.3451,31.3518,31.3383,31.3451,42400.0
2009-12-31 11:05:00,46.51,46.54,46.5,46.5,100300.0,31.3383,31.3585,31.3316,31.3316,100300.0
2009-12-31 11:10:00,46.51,46.53,46.45,46.45,74200.0,31.3383,31.3518,31.2979,31.2979,74200.0
2009-12-31 11:15:00,46.44,46.44,46.42,46.42,30300.0,31.2912,31.2912,31.2777,31.2777,30300.0
2009-12-31 11:20:00,46.42,46.46,46.41,46.46,97900.0,31.2777,31.3046,31.271,31.3046,97900.0
2009-12-31 11:25:00,46.46,46.53,46.45,46.52,57200.0,31.3046,31.3518,31.2979,31.3451,57200.0
2009-12-31 11:30:00,46.51,46.53,46.51,46.52,35400.0,31.3383,31.3518,31.3383,31.3451,35400.0
2009-12-31 11:35:00,46.52,46.57,46.5,46.57,65900.0,31.3451,31.3788,31.3316,31.3788,65900.0
2009-12-31 11:40:00,46.57,46.61,46.54,46.55,50900.0,31.3788,31.4057,31.3585,31.3653,50900.0
2009-12-31 11:45:00,46.55,46.62,46.54,46.6,49200.0,31.3653,31.4124,31.3585,31.399,49200.0
2009-12-31 11:50:00,46.6,46.6,46.57,46.58,40800.0,31.399,31.399,31.3788,31.3855,40800.0
2009-12-31 11:55:00,46.57,46.57,46.51,46.51,38500.0,31.3788,31.3788,31.3383,31.3383,38500.0
2009-12-31 12:00:00,46.52,46.52,46.51,46.52,19900.0,31.3451,31.3451,31.3383,31.3451,19900.0
2009-12-31 12:05:00,46.51,46.54,46.51,46.54,17800.0,31.3383,31.3585,31.3383,31.3585,17800.0
2009-12-31 12:10:00,46.53,46.55,46.5,46.5,39000.0,31.3518,31.3653,31.3316,31.3316,39000.0
2009-12-31 12:15:00,46.5,46.52,46.5,46.51,30200.0,31.3316,31.3451,31.3316,31.3383,30200.0
2009-12-31 12:20:00,46.52,46.53,46.5,46.52,41200.0,31.3451,31.3518,31.3316,31.3451,41200.0
2009-12-31 12:25:00,46.53,46.53,46.51,46.52,19100.0,31.3518,31.3518,31.3383,31.3451,19100.0
2009-12-31 12:30:00,46.51,46.55,46.51,46.53,37200.0,31.3383,31.3653,31.3383,31.3518,37200.0
2009-12-31 12:35:00,46.52,46.52,46.5,46.51,26400.0,31.3451,31.3451,31.3316,31.3383,26400.0
2009-12-31 12:40:00,46.51,46.55,46.51,46.53,31000.0,31.3383,31.3653,31.3383,31.3518,31000.0
2009-12-31 12:45:00,46.52,46.55,46.52,46.55,28800.0,31.3451,31.3653,31.3451,31.3653,28800.0
2009-12-31 12:50:00,46.55,46.55,46.54,46.55,21000.0,31.3653,31.3653,31.3585,31.3653,21000.0
2009-12-31 12:55:00,46.55,46.55,46.52,46.52,25800.0,31.3653,31.3653,31.3451,31.3451,25800.0
2009-12-31 13:00:00,46.53,46.53,46.44,46.46,104200.0,31.3518,31.3518,31.2912,31.3046,104200.0
2009-12-31 13:05:00,46.46,46.47,46.43,46.43,59400.0,31.3046,31.3114,31.2844,31.2844,59400.0
2009-12-31 13:10:00,46.44,46.44,46.4,46.42,54400.0,31.2912,31.2912,31.2642,31.2777,54400.0
2009-12-31 13:15:00,46.42,46.44,46.4,46.44,47300.0,31.2777,31.2912,31.2642,31.2912,47300.0
2009-12-31 13:20:00,46.44,46.48,46.43,46.47,28300.0,31.2912,31.3181,31.2844,31.3114,28300.0
2009-12-31 13:25:00,46.48,46.49,46.47,46.49,16500.0,31.3181,31.3249,31.3114,31.3249,16500.0
2009-12-31 13:30:00,46.5,46.52,46.46,46.47,59100.0,31.3316,31.3451,31.3046,31.3114,59100.0
2009-12-31 13:35:00,46.47,46.5,46.46,46.5,27500.0,31.3114,31.3316,31.3046,31.3316,27500.0
2009-12-31 13:40:00,46.5,46.51,46.43,46.44,71200.0,31.3316,31.3383,31.2844,31.2912,71200.0
2009-12-31 13:45:00,46.43,46.47,46.43,46.46,17400.0,31.2844,31.3114,31.2844,31.3046,17400.0
2009-12-31 13:50:00,46.46,46.49,46.46,46.48,15300.0,31.3046,31.3249,31.3046,31.3181,15300.0
2009-12-31 13:55:00,46.48,46.49,46.46,46.47,34100.0,31.3181,31.3249,31.3046,31.3114,34100.0
2009-12-31 14:00:00,46.48,46.48,46.44,46.44,55600.0,31.3181,31.3181,31.2912,31.2912,55600.0
2009-12-31 14:05:00,46.44,46.45,46.41,46.41,37300.0,31.2912,31.2979,31.271,31.271,37300.0
2009-12-31 14:10:00,46.41,46.46,46.41,46.46,70700.0,31.271,31.3046,31.271,31.3046,70700.0
2009-12-31 14:15:00,46.46,46.46,46.4,46.43,119200.0,31.3046,31.3046,31.2642,31.2844,119200.0
2009-12-31 14:20:00,46.43,46.45,46.42,46.44,48300.0,31.2844,31.2979,31.2777,31.2912,48300.0
2009-12-31 14:25:00,46.43,46.44,46.42,46.42,31000.0,31.2844,31.2912,31.2777,31.2777,31000.0
2009-12-31 14:30:00,46.43,46.47,46.42,46.45,43800.0,31.2844,31.3114,31.2777,31.2979,43800.0
2009-12-31 14:35:00,46.46,46.46,46.43,46.43,63400.0,31.3046,31.3046,31.2844,31.2844,63400.0
2009-12-31 14:40:00,46.43,46.46,46.43,46.46,26900.0,31.2844,31.3046,31.2844,31.3046,26900.0
2009-12-31 14:45:00,46.46,46.46,46.45,46.46,23400.0,31.3046,31.3046,31.2979,31.3046,23400.0
2009-12-31 14:50:00,46.45,46.5,46.45,46.5,66400.0,31.2979,31.3316,31.2979,31.3316,66400.0
2009-12-31 14:55:00,46.5,46.51,46.49,46.51,49300.0,31.3316,31.3383,31.3249,31.3383,49300.0
2009-12-31 15:00:00,46.51,46.53,46.5,46.5,65900.0,31.3383,31.3518,31.3316,31.3316,65900.0
2009-12-31 15:05:00,46.5,46.51,46.46,46.46,68300.0,31.3316,31.3383,31.3046,31.3046,68300.0
2009-12-31 15:10:00,46.46,46.5,46.45,46.49,89800.0,31.3046,31.3316,31.2979,31.3249,89800.0
2009-12-31 15:15:00,46.48,46.49,46.48,46.49,20600.0,31.3181,31.3249,31.3181,31.3249,20600.0
2009-12-31 15:20:00,46.48,46.49,46.47,46.47,50900.0,31.3181,31.3249,31.3114,31.3114,50900.0
2009-12-31 15:25:00,46.47,46.5,46.47,46.5,77300.0,31.3114,31.3316,31.3114,31.3316,77300.0
2009-12-31 15:30:00,46.49,46.5,46.48,46.49,58400.0,31.3249,31.3316,31.3181,31.3249,58400.0
2009-12-31 15:35:00,46.48,46.49,46.42,46.47,215800.0,31.3181,31.3249,31.2777,31.3114,215800.0
2009-12-31 15:40:00,46.46,46.49,46.41,46.41,159200.0,31.3046,31.3249,31.271,31.271,159200.0
2009-12-31 15:45:00,46.41,46.42,46.27,46.38,380600.0,31.271,31.2777,31.1766,31.2507,380600.0
2009-12-31 15:50:00,46.37,46.4,46.36,46.38,236900.0,31.244,31.2642,31.2373,31.2507,236900.0
2009-12-31 15:55:00,46.38,46.39,46.26,46.26,635300.0,31.2507,31.2575,31.1699,31.1699,635300.0
2010-01-04 09:30:00,46.6,46.96,46.57,46.94,511000.0,31.399,31.6415,31.3788,31.6281,511000.0
2010-01-04 09:35:00,46.94,47.0,46.87,46.91,385900.0,31.6281,31.6685,31.5809,31.6078,385900.0
2010-01-04 09:40:00,46.91,46.99,46.83,46.99,257000.0,31.6078,31.6618,31.5539,31.6618,257000.0
2010-01-04 09:45:00,46.98,47.0,46.94,46.99,266300.0,31.655,31.6685,31.6281,31.6618,266300.0
2010-01-04 09:50:00,46.99,47.13,46.9,46.93,319100.0,31.6618,31.7561,31.6011,31.6213,319100.0
2010-01-04 09:55:00,46.94,46.94,46.82,46.85,149200.0,31.6281,31.6281,31.5472,31.5674,149200.0
2010-01-04 10:00:00,46.85,46.93,46.73,46.87,488500.0,31.5674,31.6213,31.4866,31.5809,488500.0
2010-01-04 10:05:00,46.88,47.1,46.86,47.1,219500.0,31.5876,31.7359,31.5742,31.7359,219500.0
2010-01-04 10:10:00,47.1,47.1,46.94,47.0,148900.0,31.7359,31.7359,31.6281,31.6685,148900.0
2010-01-04 10:15:00,47.0,47.01,46.92,46.92,113200.0,31.6685,31.6752,31.6146,31.6146,113200.0
2010-01-04 10:20:00,46.93,47.06,46.92,47.03,98900.0,31.6213,31.7089,31.6146,31.6887,98900.0
2010-01-04 10:25:00,47.04,47.16,47.0,47.15,212400.0,31.6954,31.7763,31.6685,31.7696,212400.0
2010-01-04 10:30:00,47.15,47.22,47.08,47.13,217300.0,31.7696,31.8167,31.7224,31.7561,217300.0
2010-01-04 10:35:00,47.13,47.2,47.12,47.15,153900.0,31.7561,31.8033,31.7493,31.7696,153900.0
2010-01-04 10:40:00,47.15,47.24,47.14,47.21,210500.0,31.7696,31.8302,31.7628,31.81,210500.0
2010-01-04 10:45:00,47.22,47.24,47.14,47.15,148700.0,31.8167,31.8302,31.7628,31.7696,148700.0
2010-01-04 10:50:00,47.16,47.19,47.13,47.14,128800.0,31.7763,31.7965,31.7561,31.7628,128800.0
2010-01-04 10:55:00,47.15,47.18,47.11,47.15,198700.0,31.7696,31.7898,31.7426,31.7696,198700.0
2010-01-04 11:00:00,47.14,47.2,47.13,47.2,146100.0,31.7628,31.8033,31.7561,31.8033,146100.0
2010-01-04 11:05:00,47.2,47.31,47.19,47.27,268600.0,31.8033,31.8774,31.7965,31.8504,268600.0
2010-01-04 11:10:00,47.27,47.28,47.16,47.17,475700.0,31.8504,31.8572,31.7763,31.783,475700.0
2010-01-04 11:15:00,47.17,47.17,47.1,47.15,215300.0,31.783,31.783,31.7359,31.7696,215300.0
2010-01-04 11:20:00,47.15,47.21,47.1,47.19,95200.0,31.7696,31.81,31.7359,31.7965,95200.0
2010-01-04 11:25:00,47.2,47.2,47.08,47.08,87100.0,31.8033,31.8033,31.7224,31.7224,87100.0
2010-01-04 11:30:00,47.08,47.1,47.05,47.08,148700.0,31.7224,31.7359,31.7022,31.7224,148700.0
2010-01-04 11:35:00,47.07,47.21,47.04,47.17,383500.0,31.7157,31.81,31.6954,31.783,383500.0
2010-01-04 11:40:00,47.17,47.31,47.16,47.25,276800.0,31.783,31.8774,31.7763,31.8369,276800.0
2010-01-04 11:45:00,47.26,47.26,47.1,47.13,258400.0,31.8437,31.8437,31.7359,31.7561,258400.0
2010-01-04 11:50:00,47.13,47.15,47.11,47.13,96600.0,31.7561,31.7696,31.7426,31.7561,96600.0
2010-01-04 11:55:00,47.13,47.14,47.09,47.1,120000.0,31.7561,31.7628,31.7291,31.7359,120000.0
2010-01-04 12:00:00,47.1,47.13,47.05,47.06,139100.0,31.7359,31.7561,31.7022,31.7089,139100.0
2010-01-04 12:05:00,47.06,47.09,47.01,47.04,134300.0,31.7089,31.7291,31.6752,31.6954,134300.0
2010-01-04 12:10:00,47.03,47.14,47.03,47.13,75500.0,31.6887,31.7628,31.6887,31.7561,75500.0
2010-01-04 12:15:00,47.14,47.21,47.12,47.21,134400.0,31.7628,31.81,31.7493,31.81,134400.0
2010-01-04 12:20:00,47.21,47.28,47.19,47.23,321500.0,31.81,31.8572,31.7965,31.8235,321500.0
2010-01-04 12:25:00,47.24,47.26,47.2,47.2,100000.0,31.8302,31.8437,31.8033,31.8033,100000.0
2010-01-04 12:30:00,47.21,47.21,47.17,47.17,50700.0,31.81,31.81,31.783,31.783,50700.0
2010-01-04 12:35:00,47.18,47.2,47.17,47.19,82300.0,31.7898,31.8033,31.783,31.7965,82300.0
2010-01-04 12:40:00,47.19,47.22,47.17,47.19,95100.0,31.7965,31.8167,31.783,31.7965,95100.0
2010-01-04 12:45:00,47.19,47.2,47.16,47.16,75900.0,31.7965,31.8033,31.7763,31.7763,75900.0
2010-01-04 12:50:00,47.17,47.17,47.13,47.13,56900.0,31.783,31.783,31.7561,31.7561,56900.0
2010-01-04 12:55:00,47.14,47.14,47.1,47.14,96200.0,31.7628,31.7628,31.7359,31.7628,96200.0
2010-01-04 13:00:00,47.14,47.14,47.1,47.11,62600.0,31.7628,31.7628,31.7359,31.7426,62600.0
2010-01-04 13:05:00,47.11,47.16,47.1,47.15,43100.0,31.7426,31.7763,31.7359,31.7696,43100.0
2010-01-04 13:10:00,47.16,47.16,47.12,47.13,46800.0,31.7763,31.7763,31.7493,31.7561,46800.0
2010-01-04 13:15:00,47.13,47.14,47.1,47.11,76200.0,31.7561,31.7628,31.7359,31.7426,76200.0
2010-01-04 13:20:00,47.11,47.11,47.1,47.11,45800.0,31.7426,31.7426,31.7359,31.7426,45800.0
2010-01-04 13:25:00,47.11,47.14,47.1,47.12,108800.0,31.7426,31.7628,31.7359,31.7493,108800.0
2010-01-04 13:30:00,47.12,47.13,47.05,47.05,83000.0,31.7493,31.7561,31.7022,31.7022,83000.0
2010-01-04 13:35:00,47.05,47.11,47.03,47.11,115500.0,31.7022,31.7426,31.6887,31.7426,115500.0
2010-01-04 13:40:00,47.11,47.18,47.11,47.17,100300.0,31.7426,31.7898,31.7426,31.783,100300.0
2010-01-04 13:45:00,47.17,47.17,47.09,47.1,84000.0,31.783,31.783,31.7291,31.7359,84000.0
2010-01-04 13:50:00,47.11,47.11,47.05,47.08,86200.0,31.7426,31.7426,31.7022,31.7224,86200.0
2010-01-04 13:55:00,47.09,47.12,47.08,47.11,49500.0,31.7291,31.7493,31.7224,31.7426,49500.0
2010-01-04 14:00:00,47.11,47.11,47.06,47.07,47300.0,31.7426,31.7426,31.7089,31.7157,47300.0
2010-01-04 14:05:00,47.07,47.08,47.05,47.06,58000.0,31.7157,31.7224,31.7022,31.7089,58000.0
2010-01-04 14:10:00,47.06,47.06,47.01,47.03,80900.0,31.7089,31.7089,31.6752,31.6887,80900.0
2010-01-04 14:15:00,47.03,47.03,47.0,47.03,113600.0,31.6887,31.6887,31.6685,31.6887,113600.0
2010-01-04 14:20:00,47.03,47.05,47.01,47.02,104900.0,31.6887,31.7022,31.6752,31.682,104900.0
2010-01-04 14:25:00,47.02,47.06,46.99,47.0,159300.0,31.682,31.7089,31.6618,31.6685,159300.0
2010-01-04 14:30:00,47.01,47.08,47.0,47.06,95100.0,31.6752,31.7224,31.6685,31.7089,95100.0
2010-01-04 14:35:00,47.06,47.06,47.01,47.03,116300.0,31.7089,31.7089,31.6752,31.6887,116300.0
2010-01-04 14:40:00,47.04,47.09,47.03,47.08,50000.0,31.6954,31.7291,31.6887,31.7224,50000.0
2010-01-04 14:45:00,47.09,47.11,47.08,47.08,106900.0,31.7291,31.7426,31.7224,31.7224,106900.0
2010-01-04 14:50:00,47.08,47.09,47.05,47.06,148100.0,31.7224,31.7291,31.7022,31.7089,148100.0
2010-01-04 14:55:00,47.06,47.06,47.05,47.05,37600.0,31.7089,31.7089,31.7022,31.7022,37600.0
2010-01-04 15:00:00,47.06,47.1,47.05,47.08,109500.0,31.7089,31.7359,31.7022,31.7224,109500.0
2010-01-04 15:05:00,47.08,47.17,47.08,47.16,140300.0,31.7224,31.783,31.7224,31.7763,140300.0
2010-01-04 15:10:00,47.16,47.17,47.09,47.1,119000.0,31.7763,31.783,31.7291,31.7359,119000.0
2010-01-04 15:15:00,47.09,47.1,47.05,47.05,137000.0,31.7291,31.7359,31.7022,31.7022,137000.0
2010-01-04 15:20:00,47.06,47.06,47.01,47.01,139800.0,31.7089,31.7089,31.6752,31.6752,139800.0
2010-01-04 15:25:00,47.02,47.03,46.97,46.97,153400.0,31.682,31.6887,31.6483,31.6483,153400.0
2010-01-04 15:30:00,46.98,47.01,46.97,46.99,166000.0,31.655,31.6752,31.6483,31.6618,166000.0
2010-01-04 15:35:00,47.0,47.0,46.93,46.93,285500.0,31.6685,31.6685,31.6213,31.6213,285500.0
2010-01-04 15:40:00,46.94,46.95,46.91,46.94,269500.0,31.6281,31.6348,31.6078,31.6281,269500.0
2010-01-04 15:45:00,46.95,47.01,46.94,47.0,284500.0,31.6348,31.6752,31.6281,31.6685,284500.0
2010-01-04 15:50:00,47.0,47.0,46.96,46.97,227000.0,31.6685,31.6685,31.6415,31.6483,227000.0
2010-01-04 15:55:00,46.98,46.98,46.91,46.96,810600.0,31.655,31.655,31.6078,31.6415,810600.0
2010-01-05 09:30:00,47.51,47.82,47.5,47.76,997300.0,32.0121,32.221,32.0054,32.1806,997300.0
2010-01-05 09:35:00,47.76,47.79,47.55,47.59,710700.0,32.1806,32.2008,32.0391,32.066,710700.0
2010-01-05 09:40:00,47.6,47.75,47.59,47.73,359100.0,32.0728,32.1738,32.066,32.1604,359100.0
2010-01-05 09:45:00,47.74,47.8,47.63,47.78,430300.0,32.1671,32.2075,32.093,32.1941,430300.0
2010-01-05 09:50:00,47.78,47.87,47.72,47.81,310800.0,32.1941,32.2547,32.1536,32.2143,310800.0
2010-01-05 09:55:00,47.8,47.85,47.7,47.7,299500.0,32.2075,32.2412,32.1401,32.1401,299500.0
2010-01-05 10:00:00,47.71,47.81,47.59,47.78,605700.0,32.1469,32.2143,32.066,32.1941,605700.0
2010-01-05 10:05:00,47.78,47.79,47.68,47.69,206200.0,32.1941,32.2008,32.1267,32.1334,206200.0
2010-01-05 10:10:00,47.7,47.77,47.7,47.74,192800.0,32.1401,32.1873,32.1401,32.1671,192800.0
2010-01-05 10:15:00,47.75,47.75,47.67,47.67,143800.0,32.1738,32.1738,32.1199,32.1199,143800.0
2010-01-05 10:20:00,47.67,47.81,47.66,47.8,571000.0,32.1199,32.2143,32.1132,32.2075,571000.0
2010-01-05 10:25:00,47.79,47.93,47.79,47.9,537800.0,32.2008,32.2951,32.2008,32.2749,537800.0
2010-01-05 10:30:00,47.89,47.95,47.88,47.94,396800.0,32.2682,32.3086,32.2614,32.3019,396800.0
2010-01-05 10:35:00,47.95,47.95,47.91,47.95,340100.0,32.3086,32.3086,32.2816,32.3086,340100.0
2010-01-05 10:40:00,47.96,48.02,47.94,47.99,743700.0,32.3153,32.3558,32.3019,32.3356,743700.0
2010-01-05 10:45:00,47.98,48.17,47.98,48.15,547700.0,32.3288,32.4568,32.3288,32.4434,547700.0
2010-01-05 10:50:00,48.15,48.32,48.14,48.29,697500.0,32.4434,32.5579,32.4366,32.5377,697500.0
2010-01-05 10:55:00,48.28,48.29,48.1,48.24,502900.0,32.531,32.5377,32.4097,32.504,502900.0
2010-01-05 11:00:00,48.24,48.27,48.11,48.12,509500.0,32.504,32.5242,32.4164,32.4231,509500.0
2010-01-05 11:05:00,48.11,48.2,48.1,48.15,265400.0,32.4164,32.477,32.4097,32.4434,265400.0
2010-01-05 11:10:00,48.15,48.17,48.07,48.08,304300.0,32.4434,32.4568,32.3895,32.3962,304300.0
2010-01-05 11:15:00,48.08,48.14,48.05,48.05,260400.0,32.3962,32.4366,32.376,32.376,260400.0
2010-01-05 11:20:00,48.06,48.06,47.99,48.0,421000.0,32.3827,32.3827,32.3356,32.3423,421000.0
2010-01-05 11:25:00,48.0,48.07,47.99,47.99,107500.0,32.3423,32.3895,32.3356,32.3356,107500.0
2010-01-05 11:30:00,47.99,48.0,47.93,47.94,285300.0,32.3356,32.3423,32.2951,32.3019,285300.0
2010-01-05 11:35:00,47.94,47.96,47.93,47.95,520300.0,32.3019,32.3153,32.2951,32.3086,520300.0
2010-01-05 11:40:00,47.94,48.0,47.93,47.96,152100.0,32.3019,32.3423,32.2951,32.3153,152100.0
2010-01-05 11:45:00,47.97,47.97,47.91,47.91,108100.0,32.3221,32.3221,32.2816,32.2816,108100.0
2010-01-05 11:50:00,47.91,47.93,47.89,47.9,71300.0,32.2816,32.2951,32.2682,32.2749,71300.0
2010-01-05 11:55:00,47.9,47.99,47.9,47.98,133900.0,32.2749,32.3356,32.2749,32.3288,133900.0
2010-01-05 12:00:00,47.98,48.0,47.98,48.0,224800.0,32.3288,32.3423,32.3288,32.3423,224800.0
2010-01-05 12:05:00,47.99,48.04,47.99,47.99,226200.0,32.3356,32.3692,32.3356,32.3356,226200.0
2010-01-05 12:10:00,48.0,48.12,47.99,48.11,147400.0,32.3423,32.4231,32.3356,32.4164,147400.0
2010-01-05 12:15:00,48.12,48.12,48.07,48.09,121800.0,32.4231,32.4231,32.3895,32.4029,121800.0
2010-01-05 12:20:00,48.09,48.1,48.03,48.04,106200.0,32.4029,32.4097,32.3625,32.3692,106200.0
2010-01-05 12:25:00,48.04,48.04,47.98,47.99,152000.0,32.3692,32.3692,32.3288,32.3356,152000.0
2010-01-05 12:30:00,47.99,48.05,47.95,47.96,279200.0,32.3356,32.376,32.3086,32.3153,279200.0
2010-01-05 12:35:00,47.95,47.97,47.92,47.94,217400.0,32.3086,32.3221,32.2884,32.3019,217400.0
2010-01-05 12:40:00,47.94,47.94,47.9,47.9,232700.0,32.3019,32.3019,32.2749,32.2749,232700.0
2010-01-05 12:45:00,47.91,47.92,47.89,47.89,111200.0,32.2816,32.2884,32.2682,32.2682,111200.0
2010-01-05 12:50:00,47.9,47.91,47.88,47.88,119000.0,32.2749,32.2816,32.2614,32.2614,119000.0
2010-01-05 12:55:00,47.88,47.88,47.86,47.87,102800.0,32.2614,32.2614,32.248,32.2547,102800.0
2010-01-05 13:00:00,47.87,47.88,47.85,47.85,213500.0,32.2547,32.2614,32.2412,32.2412,213500.0
2010-01-05 13:05:00,47.86,47.93,47.85,47.9,200100.0,32.248,32.2951,32.2412,32.2749,200100.0
2010-01-05 13:10:00,47.9,47.93,47.9,47.92,120600.0,32.2749,32.2951,32.2749,32.2884,120600.0
2010-01-05 13:15:00,47.91,47.98,47.91,47.96,76800.0,32.2816,32.3288,32.2816,32.3153,76800.0
2010-01-05 13:20:00,47.96,47.97,47.89,47.9,280600.0,32.3153,32.3221,32.2682,32.2749,280600.0
2010-01-05 13:25:00,47.89,47.93,47.87,47.93,173000.0,32.2682,32.2951,32.2547,32.2951,173000.0
2010-01-05 13:30:00,47.92,47.95,47.92,47.94,105000.0,32.2884,32.3086,32.2884,32.3019,105000.0
2010-01-05 13:35:00,47.94,47.95,47.91,47.95,199900.0,32.3019,32.3086,32.2816,32.3086,199900.0
2010-01-05 13:40:00,47.95,48.05,47.95,48.03,267300.0,32.3086,32.376,32.3086,32.3625,267300.0
2010-01-05 13:45:00,48.03,48.07,48.0,48.05,200500.0,32.3625,32.3895,32.3423,32.376,200500.0
2010-01-05 13:50:00,48.04,48.05,47.95,47.97,89300.0,32.3692,32.376,32.3086,32.3221,89300.0
2010-01-05 13:55:00,47.98,48.0,47.97,47.99,83700.0,32.3288,32.3423,32.3221,32.3356,83700.0
2010-01-05 14:00:00,48.0,48.01,47.99,48.01,80900.0,32.3423,32.349,32.3356,32.349,80900.0
2010-01-05 14:05:00,48.0,48.01,47.96,47.97,168300.0,32.3423,32.349,32.3153,32.3221,168300.0
2010-01-05 14:10:00,47.98,47.99,47.95,47.95,171100.0,32.3288,32.3356,32.3086,32.3086,171100.0
2010-01-05 14:15:00,47.95,47.97,47.89,47.9,121500.0,32.3086,32.3221,32.2682,32.2749,121500.0
2010-01-05 14:20:00,47.89,47.9,47.82,47.87,237800.0,32.2682,32.2749,32.221,32.2547,237800.0
2010-01-05 14:25:00,47.87,47.9,47.87,47.89,99300.0,32.2547,32.2749,32.2547,32.2682,99300.0
2010-01-05 14:30:00,47.9,47.94,47.89,47.93,182500.0,32.2749,32.3019,32.2682,32.2951,182500.0
2010-01-05 14:35:00,47.94,47.94,47.93,47.93,99600.0,32.3019,32.3019,32.2951,32.2951,99600.0
2010-01-05 14:40:00,47.93,47.97,47.93,47.97,82400.0,32.2951,32.3221,32.2951,32.3221,82400.0
2010-01-05 14:45:00,47.97,48.06,47.96,48.06,260500.0,32.3221,32.3827,32.3153,32.3827,260500.0
2010-01-05 14:50:00,48.06,48.1,48.03,48.03,271000.0,32.3827,32.4097,32.3625,32.3625,271000.0
2010-01-05 14:55:00,48.04,48.04,48.01,48.02,123600.0,32.3692,32.3692,32.349,32.3558,123600.0
2010-01-05 15:00:00,48.02,48.04,48.01,48.01,284800.0,32.3558,32.3692,32.349,32.349,284800.0
2010-01-05 15:05:00,48.02,48.06,48.01,48.04,384500.0,32.3558,32.3827,32.349,32.3692,384500.0
2010-01-05 15:10:00,48.03,48.05,48.01,48.05,194000.0,32.3625,32.376,32.349,32.376,194000.0
2010-01-05 15:15:00,48.05,48.08,48.03,48.08,194700.0,32.376,32.3962,32.3625,32.3962,194700.0
2010-01-05 15:20:00,48.08,48.1,48.07,48.08,207100.0,32.3962,32.4097,32.3895,32.3962,207100.0
2010-01-05 15:25:00,48.08,48.14,48.06,48.13,374300.0,32.3962,32.4366,32.3827,32.4299,374300.0
2010-01-05 15:30:00,48.13,48.2,48.12,48.12,444800.0,32.4299,32.477,32.4231,32.4231,444800.0
2010-01-05 15:35:00,48.12,48.13,48.03,48.07,284100.0,32.4231,32.4299,32.3625,32.3895,284100.0
2010-01-05 15:40:00,48.06,48.1,48.05,48.06,434500.0,32.3827,32.4097,32.376,32.3827,434500.0
2010-01-05 15:45:00,48.05,48.1,48.05,48.06,366600.0,32.376,32.4097,32.376,32.3827,366600.0
2010-01-05 15:50:00,48.06,48.1,48.03,48.04,606800.0,32.3827,32.4097,32.3625,32.3692,606800.0
2010-01-05 15:55:00,48.04,48.1,48.02,48.07,907200.0,32.3692,32.4097,32.3558,32.3895,907200.0
2010-01-06 09:30:00,48.26,48.33,48.07,48.16,492600.0,32.5175,32.5646,32.3895,32.4501,492600.0
2010-01-06 09:35:00,48.15,48.39,48.15,48.17,315100.0,32.4434,32.6051,32.4434,32.4568,315100.0
2010-01-06 09:40:00,48.17,48.28,48.15,48.15,264000.0,32.4568,32.531,32.4434,32.4434,264000.0
2010-01-06 09:45:00,48.15,48.19,48.1,48.11,186900.0,32.4434,32.4703,32.4097,32.4164,186900.0
2010-01-06 09:50:00,48.1,48.16,47.94,48.15,358800.0,32.4097,32.4501,32.3019,32.4434,358800.0
2010-01-06 09:55:00,48.16,48.22,48.13,48.18,296900.0,32.4501,32.4905,32.4299,32.4636,296900.0
2010-01-06 10:00:00,48.18,48.36,48.15,48.35,476600.0,32.4636,32.5849,32.4434,32.5781,476600.0
2010-01-06 10:05:00,48.36,48.36,48.27,48.33,230400.0,32.5849,32.5849,32.5242,32.5646,230400.0
2010-01-06 10:10:00,48.33,48.39,48.31,48.33,171500.0,32.5646,32.6051,32.5512,32.5646,171500.0
2010-01-06 10:15:00,48.33,48.43,48.32,48.33,194900.0,32.5646,32.632,32.5579,32.5646,194900.0
2010-01-06 10:20:00,48.32,48.33,48.19,48.2,308400.0,32.5579,32.5646,32.4703,32.477,308400.0
2010-01-06 10:25:00,48.19,48.24,48.16,48.19,422400.0,32.4703,32.504,32.4501,32.4703,422400.0
2010-01-06 10:30:00,48.18,48.2,48.14,48.15,376800.0,32.4636,32.477,32.4366,32.4434,376800.0
2010-01-06 10:35:00,48.16,48.19,48.11,48.12,217200.0,32.4501,32.4703,32.4164,32.4231,217200.0
2010-01-06 10:40:00,48.12,48.12,47.9,47.91,434200.0,32.4231,32.4231,32.2749,32.2816,434200.0
2010-01-06 10:45:00,47.91,48.06,47.88,48.05,339600.0,32.2816,32.3827,32.2614,32.376,339600.0
2010-01-06 10:50:00,48.05,48.05,47.99,47.99,177300.0,32.376,32.376,32.3356,32.3356,177300.0
2010-01-06 10:55:00,47.99,48.0,47.95,47.97,203400.0,32.3356,32.3423,32.3086,32.3221,203400.0
2010-01-06 11:00:00,47.97,48.02,47.95,48.02,213200.0,32.3221,32.3558,32.3086,32.3558,213200.0
2010-01-06 11:05:00,48.01,48.08,48.01,48.07,143700.0,32.349,32.3962,32.349,32.3895,143700.0
2010-01-06 11:10:00,48.06,48.1,48.06,48.1,230100.0,32.3827,32.4097,32.3827,32.4097,230100.0
2010-01-06 11:15:00,48.09,48.14,48.09,48.12,144400.0,32.4029,32.4366,32.4029,32.4231,144400.0
2010-01-06 11:20:00,48.12,48.14,48.07,48.09,227100.0,32.4231,32.4366,32.3895,32.4029,227100.0
2010-01-06 11:25:00,48.1,48.11,48.03,48.09,174000.0,32.4097,32.4164,32.3625,32.4029,174000.0
2010-01-06 11:30:00,48.09,48.14,48.08,48.14,265100.0,32.4029,32.4366,32.3962,32.4366,265100.0
2010-01-06 11:35:00,48.13,48.14,48.06,48.13,301000.0,32.4299,32.4366,32.3827,32.4299,301000.0
2010-01-06 11:40:00,48.13,48.13,48.1,48.13,171800.0,32.4299,32.4299,32.4097,32.4299,171800.0
2010-01-06 11:45:00,48.13,48.14,48.1,48.12,323000.0,32.4299,32.4366,32.4097,32.4231,323000.0
2010-01-06 11:50:00,48.11,48.12,48.0,48.03,345600.0,32.4164,32.4231,32.3423,32.3625,345600.0
2010-01-06 11:55:00,48.03,48.06,47.99,48.01,193000.0,32.3625,32.3827,32.3356,32.349,193000.0
2010-01-06 12:00:00,48.01,48.09,48.0,48.07,146700.0,32.349,32.4029,32.3423,32.3895,146700.0
2010-01-06 12:05:00,48.07,48.09,47.96,48.0,252900.0,32.3895,32.4029,32.3153,32.3423,252900.0
2010-01-06 12:10:00,48.01,48.02,47.87,47.89,339600.0,32.349,32.3558,32.2547,32.2682,339600.0
2010-01-06 12:15:00,47.89,48.0,47.89,47.97,302000.0,32.2682,32.3423,32.2682,32.3221,302000.0
2010-01-06 12:20:00,47.97,47.99,47.88,47.99,137300.0,32.3221,32.3356,32.2614,32.3356,137300.0
2010-01-06 12:25:00,47.98,48.0,47.85,47.86,150800.0,32.3288,32.3423,32.2412,32.248,150800.0
2010-01-06 12:30:00,47.86,47.89,47.83,47.83,109000.0,32.248,32.2682,32.2277,32.2277,109000.0
2010-01-06 12:35:00,47.84,47.84,47.83,47.84,32700.0,32.2345,32.2345,32.2277,32.2345,32700.0
2010-01-06 12:40:00,47.84,47.9,47.83,47.88,196500.0,32.2345,32.2749,32.2277,32.2614,196500.0
2010-01-06 12:45:00,47.89,47.97,47.88,47.97,114500.0,32.2682,32.3221,32.2614,32.3221,114500.0
2010-01-06 12:50:00,47.97,48.01,47.94,47.94,131800.0,32.3221,32.349,32.3019,32.3019,131800.0
2010-01-06 12:55:00,47.94,47.95,47.87,47.89,172200.0,32.3019,32.3086,32.2547,32.2682,172200.0
2010-01-06 13:00:00,47.89,47.91,47.88,47.88,267800.0,32.2682,32.2816,32.2614,32.2614,267800.0
2010-01-06 13:05:00,47.89,47.91,47.88,47.9,186100.0,32.2682,32.2816,32.2614,32.2749,186100.0
2010-01-06 13:10:00,47.9,47.91,47.85,47.87,178900.0,32.2749,32.2816,32.2412,32.2547,178900.0
2010-01-06 13:15:00,47.88,47.88,47.84,47.86,102100.0,32.2614,32.2614,32.2345,32.248,102100.0
2010-01-06 13:20:00,47.87,47.9,47.86,47.88,80500.0,32.2547,32.2749,32.248,32.2614,80500.0
2010-01-06 13:25:00,47.89,47.9,47.86,47.9,104800.0,32.2682,32.2749,32.248,32.2749,104800.0
2010-01-06 13:30:00,47.9,47.9,47.86,47.87,97800.0,32.2749,32.2749,32.248,32.2547,97800.0
2010-01-06 13:35:00,47.88,47.88,47.84,47.84,62400.0,32.2614,32.2614,32.2345,32.2345,62400.0
2010-01-06 13:40:00,47.85,47.88,47.84,47.85,110900.0,32.2412,32.2614,32.2345,32.2412,110900.0
2010-01-06 13:45:00,47.86,47.86,47.81,47.84,140500.0,32.248,32.248,32.2143,32.2345,140500.0
2010-01-06 13:50:00,47.85,47.89,47.83,47.88,218900.0,32.2412,32.2682,32.2277,32.2614,218900.0
2010-01-06 13:55:00,47.88,47.88,47.8,47.85,262500.0,32.2614,32.2614,32.2075,32.2412,262500.0
2010-01-06 14:00:00,47.85,47.87,47.8,47.8,269400.0,32.2412,32.2547,32.2075,32.2075,269400.0
2010-01-06 14:05:00,47.81,47.86,47.8,47.84,235900.0,32.2143,32.248,32.2075,32.2345,235900.0
2010-01-06 14:10:00,47.85,47.85,47.82,47.83,324800.0,32.2412,32.2412,32.221,32.2277,324800.0
2010-01-06 14:15:00,47.83,47.85,47.79,47.8,300700.0,32.2277,32.2412,32.2008,32.2075,300700.0
2010-01-06 14:20:00,47.79,47.85,47.78,47.85,219000.0,32.2008,32.2412,32.1941,32.2412,219000.0
2010-01-06 14:25:00,47.85,47.85,47.79,47.82,265000.0,32.2412,32.2412,32.2008,32.221,265000.0
2010-01-06 14:30:00,47.81,47.88,47.81,47.88,607600.0,32.2143,32.2614,32.2143,32.2614,607600.0
2010-01-06 14:35:00,47.88,47.93,47.86,47.87,618300.0,32.2614,32.2951,32.248,32.2547,618300.0
2010-01-06 14:40:00,47.87,47.93,47.87,47.9,524100.0,32.2547,32.2951,32.2547,32.2749,524100.0
2010-01-06 14:45:00,47.9,47.91,47.82,47.84,483500.0,32.2749,32.2816,32.221,32.2345,483500.0
2010-01-06 14:50:00,47.84,47.89,47.8,47.89,236700.0,32.2345,32.2682,32.2075,32.2682,236700.0
2010-01-06 14:55:00,47.88,47.89,47.85,47.85,103600.0,32.2614,32.2682,32.2412,32.2412,103600.0
2010-01-06 15:00:00,47.85,47.87,47.8,47.8,150400.0,32.2412,32.2547,32.2075,32.2075,150400.0
2010-01-06 15:05:00,47.81,47.82,47.73,47.73,183500.0,32.2143,32.221,32.1604,32.1604,183500.0
2010-01-06 15:10:00,47.74,47.75,47.71,47.72,197100.0,32.1671,32.1738,32.1469,32.1536,197100.0
2010-01-06 15:15:00,47.72,47.72,47.64,47.64,204500.0,32.1536,32.1536,32.0997,32.0997,204500.0
2010-01-06 15:20:00,47.65,47.68,47.61,47.66,265100.0,32.1065,32.1267,32.0795,32.1132,265100.0
2010-01-06 15:25:00,47.66,47.68,47.62,47.68,207000.0,32.1132,32.1267,32.0862,32.1267,207000.0
2010-01-06 15:30:00,47.68,47.68,47.62,47.64,183200.0,32.1267,32.1267,32.0862,32.0997,183200.0
2010-01-06 15:35:00,47.63,47.66,47.63,47.65,213200.0,32.093,32.1132,32.093,32.1065,213200.0
2010-01-06 15:40:00,47.64,47.64,47.51,47.51,350800.0,32.0997,32.0997,32.0121,32.0121,350800.0
2010-01-06 15:45:00,47.51,47.52,47.41,47.42,599700.0,32.0121,32.0189,31.9447,31.9515,599700.0
2010-01-06 15:50:00,47.42,47.48,47.38,47.48,880900.0,31.9515,31.9919,31.9245,31.9919,880900.0
2010-01-06 15:55:00,47.48,47.6,47.46,47.6,869600.0,31.9919,32.0728,31.9784,32.0728,869600.0
2010-01-07 09:30:00,47.8,48.27,47.75,48.16,1038900.0,32.2075,32.5242,32.1738,32.4501,1038900.0
2010-01-07 09:35:00,48.16,48.24,48.01,48.24,364200.0,32.4501,32.504,32.349,32.504,364200.0
2010-01-07 09:40:00,48.24,48.34,48.19,48.24,467300.0,32.504,32.5714,32.4703,32.504,467300.0
2010-01-07 09:45:00,48.24,48.25,48.1,48.12,446800.0,32.504,32.5107,32.4097,32.4231,446800.0
2010-01-07 09:50:00,48.12,48.21,48.03,48.04,486500.0,32.4231,32.4838,32.3625,32.3692,486500.0
2010-01-07 09:55:00,48.05,48.11,48.01,48.09,428800.0,32.376,32.4164,32.349,32.4029,428800.0
2010-01-07 10:00:00,48.09,48.15,48.01,48.01,650600.0,32.4029,32.4434,32.349,32.349,650600.0
2010-01-07 10:05:00,48.01,48.2,48.01,48.16,372200.0,32.349,32.477,32.349,32.4501,372200.0
2010-01-07 10:10:00,48.15,48.15,47.86,47.86,599600.0,32.4434,32.4434,32.248,32.248,599600.0
2010-01-07 10:15:00,47.87,47.89,47.67,47.67,472600.0,32.2547,32.2682,32.1199,32.1199,472600.0
2010-01-07 10:20:00,47.68,47.84,47.55,47.77,443200.0,32.1267,32.2345,32.0391,32.1873,443200.0
2010-01-07 10:25:00,47.76,47.93,47.74,47.91,257300.0,32.1806,32.2951,32.1671,32.2816,257300.0
2010-01-07 10:30:00,47.91,47.93,47.82,47.91,229700.0,32.2816,32.2951,32.221,32.2816,229700.0
2010-01-07 10:35:00,47.91,48.03,47.9,47.93,257000.0,32.2816,32.3625,32.2749,32.2951,257000.0
2010-01-07 10:40:00,47.93,47.99,47.91,47.92,230900.0,32.2951,32.3356,32.2816,32.2884,230900.0
2010-01-07 10:45:00,47.93,48.11,47.92,48.05,325200.0,32.2951,32.4164,32.2884,32.376,325200.0
2010-01-07 10:50:00,48.05,48.05,47.9,47.9,104400.0,32.376,32.376,32.2749,32.2749,104400.0
2010-01-07 10:55:00,47.9,47.98,47.9,47.92,110900.0,32.2749,32.3288,32.2749,32.2884,110900.0
2010-01-07 11:00:00,47.94,48.04,47.92,48.04,178600.0,32.3019,32.3692,32.2884,32.3692,178600.0
2010-01-07 11:05:00,48.04,48.19,48.03,48.13,258800.0,32.3692,32.4703,32.3625,32.4299,258800.0
2010-01-07 11:10:00,48.13,48.13,48.11,48.13,90900.0,32.4299,32.4299,32.4164,32.4299,90900.0
2010-01-07 11:15:00,48.13,48.13,48.06,48.07,160500.0,32.4299,32.4299,32.3827,32.3895,160500.0
2010-01-07 11:20:00,48.07,48.07,47.96,47.96,130400.0,32.3895,32.3895,32.3153,32.3153,130400.0
2010-01-07 11:25:00,47.96,48.04,47.92,48.03,87600.0,32.3153,32.3692,32.2884,32.3625,87600.0
2010-01-07 11:30:00,48.03,48.19,48.03,48.19,233400.0,32.3625,32.4703,32.3625,32.4703,233400.0
2010-01-07 11:35:00,48.19,48.19,48.08,48.1,397200.0,32.4703,32.4703,32.3962,32.4097,397200.0
2010-01-07 11:40:00,48.1,48.11,48.04,48.06,159900.0,32.4097,32.4164,32.3692,32.3827,159900.0
2010-01-07 11:45:00,48.06,48.06,48.01,48.05,159100.0,32.3827,32.3827,32.349,32.376,159100.0
2010-01-07 11:50:00,48.05,48.11,48.01,48.1,160500.0,32.376,32.4164,32.349,32.4097,160500.0
2010-01-07 11:55:00,48.09,48.15,48.09,48.13,189500.0,32.4029,32.4434,32.4029,32.4299,189500.0
2010-01-07 12:00:00,48.13,48.23,48.11,48.2,259500.0,32.4299,32.4973,32.4164,32.477,259500.0
2010-01-07 12:05:00,48.2,48.21,48.16,48.18,146300.0,32.477,32.4838,32.4501,32.4636,146300.0
2010-01-07 12:10:00,48.18,48.25,48.17,48.23,167600.0,32.4636,32.5107,32.4568,32.4973,167600.0
2010-01-07 12:15:00,48.22,48.32,48.22,48.32,347400.0,32.4905,32.5579,32.4905,32.5579,347400.0
2010-01-07 12:20:00,48.32,48.34,48.28,48.3,236300.0,32.5579,32.5714,32.531,32.5444,236300.0
2010-01-07 12:25:00,48.31,48.31,48.25,48.26,189900.0,32.5512,32.5512,32.5107,32.5175,189900.0
2010-01-07 12:30:00,48.27,48.32,48.26,48.26,151700.0,32.5242,32.5579,32.5175,32.5175,151700.0
2010-01-07 12:35:00,48.25,48.28,48.22,48.24,218800.0,32.5107,32.531,32.4905,32.504,218800.0
2010-01-07 12:40:00,48.24,48.25,48.17,48.23,193100.0,32.504,32.5107,32.4568,32.4973,193100.0
2010-01-07 12:45:00,48.24,48.26,48.22,48.23,93500.0,32.504,32.5175,32.4905,32.4973,93500.0
2010-01-07 12:50:00,48.22,48.24,48.19,48.2,148200.0,32.4905,32.504,32.4703,32.477,148200.0
2010-01-07 12:55:00,48.19,48.2,48.13,48.13,236300.0,32.4703,32.477,32.4299,32.4299,236300.0
2010-01-07 13:00:00,48.13,48.14,48.12,48.13,85900.0,32.4299,32.4366,32.4231,32.4299,85900.0
2010-01-07 13:05:00,48.14,48.16,48.13,48.14,119800.0,32.4366,32.4501,32.4299,32.4366,119800.0
2010-01-07 13:10:00,48.15,48.15,48.1,48.11,91800.0,32.4434,32.4434,32.4097,32.4164,91800.0
2010-01-07 13:15:00,48.12,48.14,48.09,48.13,188700.0,32.4231,32.4366,32.4029,32.4299,188700.0
2010-01-07 13:20:00,48.13,48.16,48.11,48.12,124700.0,32.4299,32.4501,32.4164,32.4231,124700.0
2010-01-07 13:25:00,48.12,48.2,48.11,48.17,115900.0,32.4231,32.477,32.4164,32.4568,115900.0
2010-01-07 13:30:00,48.17,48.17,48.14,48.17,95100.0,32.4568,32.4568,32.4366,32.4568,95100.0
2010-01-07 13:35:00,48.18,48.25,48.17,48.24,188600.0,32.4636,32.5107,32.4568,32.504,188600.0
2010-01-07 13:40:00,48.24,48.26,48.21,48.22,134400.0,32.504,32.5175,32.4838,32.4905,134400.0
2010-01-07 13:45:00,48.23,48.26,48.19,48.25,179500.0,32.4973,32.5175,32.4703,32.5107,179500.0
2010-01-07 13:50:00,48.26,48.32,48.25,48.31,350500.0,32.5175,32.5579,32.5107,32.5512,350500.0
2010-01-07 13:55:00,48.32,48.35,48.25,48.32,410300.0,32.5579,32.5781,32.5107,32.5579,410300.0
2010-01-07 14:00:00,48.32,48.38,48.3,48.35,208600.0,32.5579,32.5983,32.5444,32.5781,208600.0
2010-01-07 14:05:00,48.35,48.43,48.34,48.37,453500.0,32.5781,32.632,32.5714,32.5916,453500.0
2010-01-07 14:10:00,48.38,48.48,48.37,48.47,403000.0,32.5983,32.6657,32.5916,32.659,403000.0
2010-01-07 14:15:00,48.47,48.5,48.46,48.49,239900.0,32.659,32.6792,32.6522,32.6724,239900.0
2010-01-07 14:20:00,48.49,48.53,48.39,48.39,395600.0,32.6724,32.6994,32.6051,32.6051,395600.0
2010-01-07 14:25:00,48.4,48.41,48.33,48.39,245400.0,32.6118,32.6185,32.5646,32.6051,245400.0
2010-01-07 14:30:00,48.39,48.54,48.38,48.54,260200.0,32.6051,32.7061,32.5983,32.7061,260200.0
2010-01-07 14:35:00,48.54,48.6,48.5,48.6,256900.0,32.7061,32.7466,32.6792,32.7466,256900.0
2010-01-07 14:40:00,48.6,48.6,48.47,48.47,201700.0,32.7466,32.7466,32.659,32.659,201700.0
2010-01-07 14:45:00,48.48,48.53,48.47,48.51,178200.0,32.6657,32.6994,32.659,32.6859,178200.0
2010-01-07 14:50:00,48.53,48.59,48.51,48.59,235500.0,32.6994,32.7398,32.6859,32.7398,235500.0
2010-01-07 14:55:00,48.59,48.59,48.51,48.58,215900.0,32.7398,32.7398,32.6859,32.7331,215900.0
2010-01-07 15:00:00,48.58,48.59,48.44,48.48,348600.0,32.7331,32.7398,32.6388,32.6657,348600.0
2010-01-07 15:05:00,48.47,48.53,48.46,48.53,125800.0,32.659,32.6994,32.6522,32.6994,125800.0
2010-01-07 15:10:00,48.53,48.58,48.49,48.57,147600.0,32.6994,32.7331,32.6724,32.7264,147600.0
2010-01-07 15:15:00,48.58,48.65,48.55,48.62,264100.0,32.7331,32.7803,32.7129,32.76,264100.0
2010-01-07 15:20:00,48.62,48.71,48.61,48.7,332500.0,32.76,32.8207,32.7533,32.8139,332500.0
2010-01-07 15:25:00,48.7,48.72,48.69,48.71,314600.0,32.8139,32.8274,32.8072,32.8207,314600.0
2010-01-07 15:30:00,48.7,48.74,48.68,48.71,340300.0,32.8139,32.8409,32.8005,32.8207,340300.0
2010-01-07 15:35:00,48.71,48.8,48.57,48.79,602700.0,32.8207,32.8813,32.7264,32.8746,602700.0
2010-01-07 15:40:00,48.79,49.0,48.79,48.95,1223500.0,32.8746,33.0161,32.8746,32.9824,1223500.0
2010-01-07 15:45:00,48.95,48.96,48.84,48.85,397100.0,32.9824,32.9891,32.9083,32.915,397100.0
2010-01-07 15:50:00,48.85,49.0,48.82,48.93,959400.0,32.915,33.0161,32.8948,32.9689,959400.0
2010-01-07 15:55:00,48.93,49.02,48.9,48.99,1430400.0,32.9689,33.0296,32.9487,33.0093,1430400.0
2010-01-08 09:30:00,49.1,49.18,49.0,49.05,797200.0,33.0835,33.1374,33.0161,33.0498,797200.0
2010-01-08 09:35:00,49.05,49.12,48.89,48.99,464300.0,33.0498,33.0969,32.942,33.0093,464300.0
2010-01-08 09:40:00,48.99,49.15,48.91,49.02,340300.0,33.0093,33.1172,32.9554,33.0296,340300.0
2010-01-08 09:45:00,49.03,49.22,49.01,49.21,410400.0,33.0363,33.1643,33.0228,33.1576,410400.0
2010-01-08 09:50:00,49.22,49.24,49.1,49.12,400000.0,33.1643,33.1778,33.0835,33.0969,400000.0
2010-01-08 09:55:00,49.12,49.32,49.09,49.31,367800.0,33.0969,33.2317,33.0767,33.225,367800.0
2010-01-08 10:00:00,49.3,49.47,49.3,49.39,419400.0,33.2182,33.3328,33.2182,33.2789,419400.0
2010-01-08 10:05:00,49.39,49.5,49.31,49.49,352100.0,33.2789,33.353,33.225,33.3462,352100.0
2010-01-08 10:10:00,49.49,49.64,49.46,49.57,788800.0,33.3462,33.4473,33.326,33.4002,788800.0
2010-01-08 10:15:00,49.56,49.66,49.53,49.62,343400.0,33.3934,33.4608,33.3732,33.4338,343400.0
2010-01-08 10:20:00,49.62,49.69,49.51,49.61,274800.0,33.4338,33.481,33.3597,33.4271,274800.0
2010-01-08 10:25:00,49.62,49.62,49.55,49.58,264300.0,33.4338,33.4338,33.3867,33.4069,264300.0
2010-01-08 10:30:00,49.58,49.6,49.46,49.49,322700.0,33.4069,33.4204,33.326,33.3462,322700.0
2010-01-08 10:35:00,49.48,49.52,49.4,49.41,311100.0,33.3395,33.3665,33.2856,33.2923,311100.0
2010-01-08 10:40:00,49.42,49.53,49.39,49.48,379300.0,33.2991,33.3732,33.2789,33.3395,379300.0
2010-01-08 10:45:00,49.49,49.64,49.3,49.37,708000.0,33.3462,33.4473,33.2182,33.2654,708000.0
2010-01-08 10:50:00,49.38,49.42,49.36,49.4,186900.0,33.2721,33.2991,33.2587,33.2856,186900.0
2010-01-08 10:55:00,49.4,49.57,49.4,49.56,262700.0,33.2856,33.4002,33.2856,33.3934,262700.0
2010-01-08 11:00:00,49.56,49.57,49.46,49.48,216400.0,33.3934,33.4002,33.326,33.3395,216400.0
2010-01-08 11:05:00,49.47,49.55,49.45,49.51,185400.0,33.3328,33.3867,33.3193,33.3597,185400.0
2010-01-08 11:10:00,49.51,49.54,49.49,49.54,171700.0,33.3597,33.3799,33.3462,33.3799,171700.0
2010-01-08 11:15:00,49.54,49.61,49.54,49.61,263200.0,33.3799,33.4271,33.3799,33.4271,263200.0
2010-01-08 11:20:00,49.61,49.69,49.6,49.65,328100.0,33.4271,33.481,33.4204,33.4541,328100.0
2010-01-08 11:25:00,49.64,49.73,49.62,49.68,478100.0,33.4473,33.508,33.4338,33.4743,478100.0
2010-01-08 11:30:00,49.67,49.68,49.45,49.45,398900.0,33.4675,33.4743,33.3193,33.3193,398900.0
2010-01-08 11:35:00,49.46,49.49,49.38,49.44,299100.0,33.326,33.3462,33.2721,33.3126,299100.0
2010-01-08 11:40:00,49.44,49.46,49.39,49.41,199700.0,33.3126,33.326,33.2789,33.2923,199700.0
2010-01-08 11:45:00,49.4,49.49,49.4,49.44,108800.0,33.2856,33.3462,33.2856,33.3126,108800.0
2010-01-08 11:50:00,49.44,49.5,49.39,49.46,314800.0,33.3126,33.353,33.2789,33.326,314800.0
2010-01-08 11:55:00,49.47,49.48,49.41,49.43,127500.0,33.3328,33.3395,33.2923,33.3058,127500.0
2010-01-08 12:00:00,49.43,49.49,49.42,49.48,177600.0,33.3058,33.3462,33.2991,33.3395,177600.0
2010-01-08 12:05:00,49.49,49.49,49.44,49.46,161300.0,33.3462,33.3462,33.3126,33.326,161300.0
2010-01-08 12:10:00,49.46,49.51,49.45,49.49,144600.0,33.326,33.3597,33.3193,33.3462,144600.0
2010-01-08 12:15:00,49.5,49.52,49.45,49.45,151200.0,33.353,33.3665,33.3193,33.3193,151200.0
2010-01-08 12:20:00,49.45,49.46,49.38,49.38,354100.0,33.3193,33.326,33.2721,33.2721,354100.0
2010-01-08 12:25:00,49.39,49.43,49.35,49.36,198600.0,33.2789,33.3058,33.2519,33.2587,198600.0
2010-01-08 12:30:00,49.37,49.42,49.35,49.39,207400.0,33.2654,33.2991,33.2519,33.2789,207400.0
2010-01-08 12:35:00,49.38,49.57,49.35,49.45,322500.0,33.2721,33.4002,33.2519,33.3193,322500.0
2010-01-08 12:40:00,49.46,49.5,49.4,49.48,130000.0,33.326,33.353,33.2856,33.3395,130000.0
2010-01-08 12:45:00,49.49,49.5,49.46,49.46,169000.0,33.3462,33.353,33.326,33.326,169000.0
2010-01-08 12:50:00,49.46,49.48,49.44,49.48,104300.0,33.326,33.3395,33.3126,33.3395,104300.0
2010-01-08 12:55:00,49.48,49.54,49.47,49.5,258300.0,33.3395,33.3799,33.3328,33.353,258300.0
2010-01-08 13:00:00,49.5,49.51,49.48,49.5,578700.0,33.353,33.3597,33.3395,33.353,578700.0
2010-01-08 13:05:00,49.5,49.6,49.5,49.57,224500.0,33.353,33.4204,33.353,33.4002,224500.0
2010-01-08 13:10:00,49.57,49.64,49.56,49.63,142800.0,33.4002,33.4473,33.3934,33.4406,142800.0
2010-01-08 13:15:00,49.63,49.73,49.63,49.66,549100.0,33.4406,33.508,33.4406,33.4608,549100.0
2010-01-08 13:20:00,49.68,49.75,49.65,49.68,306600.0,33.4743,33.5214,33.4541,33.4743,306600.0
2010-01-08 13:25:00,49.69,49.72,49.65,49.68,208000.0,33.481,33.5012,33.4541,33.4743,208000.0
2010-01-08 13:30:00,49.68,49.72,49.65,49.69,297700.0,33.4743,33.5012,33.4541,33.481,297700.0
2010-01-08 13:35:00,49.69,49.74,49.63,49.69,311700.0,33.481,33.5147,33.4406,33.481,311700.0
2010-01-08 13:40:00,49.69,49.75,49.69,49.74,284200.0,33.481,33.5214,33.481,33.5147,284200.0
2010-01-08 13:45:00,49.74,49.8,49.65,49.75,293200.0,33.5147,33.5551,33.4541,33.5214,293200.0
2010-01-08 13:50:00,49.76,49.77,49.69,49.7,304900.0,33.5282,33.5349,33.481,33.4877,304900.0
2010-01-08 13:55:00,49.69,49.71,49.59,49.6,202800.0,33.481,33.4945,33.4136,33.4204,202800.0
2010-01-08 14:00:00,49.59,49.6,49.51,49.57,214800.0,33.4136,33.4204,33.3597,33.4002,214800.0
2010-01-08 14:05:00,49.56,49.57,49.5,49.5,82100.0,33.3934,33.4002,33.353,33.353,82100.0
2010-01-08 14:10:00,49.5,49.51,49.46,49.46,238400.0,33.353,33.3597,33.326,33.326,238400.0
2010-01-08 14:15:00,49.45,49.49,49.4,49.4,225200.0,33.3193,33.3462,33.2856,33.2856,225200.0
2010-01-08 14:20:00,49.4,49.4,49.35,49.36,197500.0,33.2856,33.2856,33.2519,33.2587,197500.0
2010-01-08 14:25:00,49.36,49.36,49.29,49.3,170400.0,33.2587,33.2587,33.2115,33.2182,170400.0
2010-01-08 14:30:00,49.31,49.41,49.28,49.39,354300.0,33.225,33.2923,33.2047,33.2789,354300.0
2010-01-08 14:35:00,49.4,49.42,49.36,49.41,139400.0,33.2856,33.2991,33.2587,33.2923,139400.0
2010-01-08 14:40:00,49.41,49.42,49.37,49.39,234700.0,33.2923,33.2991,33.2654,33.2789,234700.0
2010-01-08 14:45:00,49.39,49.39,49.34,49.35,241400.0,33.2789,33.2789,33.2452,33.2519,241400.0
2010-01-08 14:50:00,49.37,49.37,49.25,49.3,176400.0,33.2654,33.2654,33.1845,33.2182,176400.0
2010-01-08 14:55:00,49.29,49.31,49.17,49.17,357500.0,33.2115,33.225,33.1306,33.1306,357500.0
2010-01-08 15:00:00,49.17,49.18,49.11,49.14,371000.0,33.1306,33.1374,33.0902,33.1104,371000.0
2010-01-08 15:05:00,49.13,49.17,49.11,49.17,232000.0,33.1037,33.1306,33.0902,33.1306,232000.0
2010-01-08 15:10:00,49.17,49.26,49.15,49.25,318100.0,33.1306,33.1913,33.1172,33.1845,318100.0
2010-01-08 15:15:00,49.26,49.31,49.22,49.28,269800.0,33.1913,33.225,33.1643,33.2047,269800.0
2010-01-08 15:20:00,49.29,49.43,49.27,49.42,339000.0,33.2115,33.3058,33.198,33.2991,339000.0
2010-01-08 15:25:00,49.42,49.47,49.41,49.45,181100.0,33.2991,33.3328,33.2923,33.3193,181100.0
2010-01-08 15:30:00,49.46,49.49,49.43,49.49,230200.0,33.326,33.3462,33.3058,33.3462,230200.0
2010-01-08 15:35:00,49.48,49.49,49.39,49.48,333800.0,33.3395,33.3462,33.2789,33.3395,333800.0
2010-01-08 15:40:00,49.49,49.56,49.46,49.56,403700.0,33.3462,33.3934,33.326,33.3934,403700.0
2010-01-08 15:45:00,49.56,49.56,49.41,49.45,421200.0,33.3934,33.3934,33.2923,33.3193,421200.0
2010-01-08 15:50:00,49.45,49.46,49.42,49.43,741900.0,33.3193,33.326,33.2991,33.3058,741900.0
2010-01-08 15:55:00,49.42,49.57,49.41,49.52,1011200.0,33.2991,33.4002,33.2923,33.3665,1011200.0
2010-01-11 09:30:00,49.58,49.69,49.33,49.53,642700.0,33.4069,33.481,33.2384,33.3732,642700.0
2010-01-11 09:35:00,49.54,49.58,49.15,49.23,607400.0,33.3799,33.4069,33.1172,33.1711,607400.0
2010-01-11 09:40:00,49.24,49.24,48.91,49.1,579200.0,33.1778,33.1778,32.9554,33.0835,579200.0
2010-01-11 09:45:00,49.09,49.29,49.04,49.18,390300.0,33.0767,33.2115,33.043,33.1374,390300.0
2010-01-11 09:50:00,49.19,49.19,49.12,49.16,188900.0,33.1441,33.1441,33.0969,33.1239,188900.0
2010-01-11 09:55:00,49.16,49.16,48.89,48.95,393900.0,33.1239,33.1239,32.942,32.9824,393900.0
2010-01-11 10:00:00,48.95,49.0,48.86,48.87,227100.0,32.9824,33.0161,32.9218,32.9285,227100.0
2010-01-11 10:05:00,48.88,48.88,48.75,48.77,244500.0,32.9352,32.9352,32.8476,32.8611,244500.0
2010-01-11 10:10:00,48.77,48.89,48.74,48.76,322000.0,32.8611,32.942,32.8409,32.8544,322000.0
2010-01-11 10:15:00,48.76,48.81,48.69,48.69,372400.0,32.8544,32.8881,32.8072,32.8072,372400.0
2010-01-11 10:20:00,48.7,48.78,48.65,48.73,302400.0,32.8139,32.8679,32.7803,32.8342,302400.0
2010-01-11 10:25:00,48.74,48.83,48.68,48.79,362800.0,32.8409,32.9015,32.8005,32.8746,362800.0
2010-01-11 10:30:00,48.79,48.83,48.68,48.69,183000.0,32.8746,32.9015,32.8005,32.8072,183000.0
2010-01-11 10:35:00,48.69,48.74,48.66,48.71,150100.0,32.8072,32.8409,32.787,32.8207,150100.0
2010-01-11 10:40:00,48.72,48.74,48.64,48.66,189800.0,32.8274,32.8409,32.7735,32.787,189800.0
2010-01-11 10:45:00,48.65,48.76,48.65,48.76,205500.0,32.7803,32.8544,32.7803,32.8544,205500.0
2010-01-11 10:50:00,48.75,48.76,48.68,48.69,161500.0,32.8476,32.8544,32.8005,32.8072,161500.0
2010-01-11 10:55:00,48.68,48.76,48.68,48.75,161900.0,32.8005,32.8544,32.8005,32.8476,161900.0
2010-01-11 11:00:00,48.75,48.77,48.71,48.76,196000.0,32.8476,32.8611,32.8207,32.8544,196000.0
2010-01-11 11:05:00,48.75,48.76,48.71,48.74,379100.0,32.8476,32.8544,32.8207,32.8409,379100.0
2010-01-11 11:10:00,48.74,48.82,48.71,48.75,154900.0,32.8409,32.8948,32.8207,32.8476,154900.0
2010-01-11 11:15:00,48.75,48.87,48.75,48.87,69600.0,32.8476,32.9285,32.8476,32.9285,69600.0
2010-01-11 11:20:00,48.87,48.92,48.85,48.92,94000.0,32.9285,32.9622,32.915,32.9622,94000.0
2010-01-11 11:25:00,48.93,48.96,48.88,48.91,179400.0,32.9689,32.9891,32.9352,32.9554,179400.0
2010-01-11 11:30:00,48.92,48.96,48.89,48.9,215400.0,32.9622,32.9891,32.942,32.9487,215400.0
2010-01-11 11:35:00,48.9,49.0,48.9,48.98,144500.0,32.9487,33.0161,32.9487,33.0026,144500.0
2010-01-11 11:40:00,48.98,49.0,48.89,48.89,105600.0,33.0026,33.0161,32.942,32.942,105600.0
2010-01-11 11:45:00,48.9,49.03,48.9,49.02,138200.0,32.9487,33.0363,32.9487,33.0296,138200.0
2010-01-11 11:50:00,49.03,49.08,49.02,49.02,88300.0,33.0363,33.07,33.0296,33.0296,88300.0
2010-01-11 11:55:00,49.02,49.13,49.0,49.1,119500.0,33.0296,33.1037,33.0161,33.0835,119500.0
2010-01-11 12:00:00,49.1,49.15,49.1,49.1,164000.0,33.0835,33.1172,33.0835,33.0835,164000.0
2010-01-11 12:05:00,49.11,49.2,49.1,49.2,115800.0,33.0902,33.1508,33.0835,33.1508,115800.0
2010-01-11 12:10:00,49.2,49.25,49.17,49.19,132100.0,33.1508,33.1845,33.1306,33.1441,132100.0
2010-01-11 12:15:00,49.19,49.22,49.14,49.16,57900.0,33.1441,33.1643,33.1104,33.1239,57900.0
2010-01-11 12:20:00,49.16,49.17,49.13,49.17,38200.0,33.1239,33.1306,33.1037,33.1306,38200.0
2010-01-11 12:25:00,49.17,49.2,49.11,49.15,70300.0,33.1306,33.1508,33.0902,33.1172,70300.0
2010-01-11 12:30:00,49.15,49.2,49.12,49.12,71300.0,33.1172,33.1508,33.0969,33.0969,71300.0
2010-01-11 12:35:00,49.13,49.13,49.08,49.08,60000.0,33.1037,33.1037,33.07,33.07,60000.0
2010-01-11 12:40:00,49.08,49.11,49.08,49.08,87900.0,33.07,33.0902,33.07,33.07,87900.0
2010-01-11 12:45:00,49.08,49.08,48.93,48.95,147400.0,33.07,33.07,32.9689,32.9824,147400.0
2010-01-11 12:50:00,48.95,49.03,48.95,49.03,56500.0,32.9824,33.0363,32.9824,33.0363,56500.0
2010-01-11 12:55:00,49.03,49.05,48.99,49.02,49800.0,33.0363,33.0498,33.0093,33.0296,49800.0
2010-01-11 13:00:00,49.02,49.02,48.95,48.96,60000.0,33.0296,33.0296,32.9824,32.9891,60000.0
2010-01-11 13:05:00,48.97,48.99,48.96,48.99,25600.0,32.9959,33.0093,32.9891,33.0093,25600.0
2010-01-11 13:10:00,48.98,49.06,48.98,49.01,91700.0,33.0026,33.0565,33.0026,33.0228,91700.0
2010-01-11 13:15:00,49.01,49.06,48.99,49.05,83600.0,33.0228,33.0565,33.0093,33.0498,83600.0
2010-01-11 13:20:00,49.05,49.15,49.05,49.13,68600.0,33.0498,33.1172,33.0498,33.1037,68600.0
2010-01-11 13:25:00,49.13,49.15,49.1,49.12,69900.0,33.1037,33.1172,33.0835,33.0969,69900.0
2010-01-11 13:30:00,49.12,49.12,49.1,49.11,44600.0,33.0969,33.0969,33.0835,33.0902,44600.0
2010-01-11 13:35:00,49.11,49.11,49.07,49.08,59500.0,33.0902,33.0902,33.0633,33.07,59500.0
2010-01-11 13:40:00,49.08,49.08,49.02,49.03,74200.0,33.07,33.07,33.0296,33.0363,74200.0
2010-01-11 13:45:00,49.04,49.13,49.03,49.08,70300.0,33.043,33.1037,33.0363,33.07,70300.0
2010-01-11 13:50:00,49.09,49.1,49.06,49.08,61900.0,33.0767,33.0835,33.0565,33.07,61900.0
2010-01-11 13:55:00,49.07,49.19,49.06,49.11,219000.0,33.0633,33.1441,33.0565,33.0902,219000.0
2010-01-11 14:00:00,49.11,49.11,49.02,49.08,132400.0,33.0902,33.0902,33.0296,33.07,132400.0
2010-01-11 14:05:00,49.08,49.08,49.02,49.03,61200.0,33.07,33.07,33.0296,33.0363,61200.0
2010-01-11 14:10:00,49.02,49.05,48.99,49.0,130400.0,33.0296,33.0498,33.0093,33.0161,130400.0
2010-01-11 14:15:00,49.01,49.08,49.0,49.08,97100.0,33.0228,33.07,33.0161,33.07,97100.0
2010-01-11 14:20:00,49.08,49.09,49.05,49.05,60700.0,33.07,33.0767,33.0498,33.0498,60700.0
2010-01-11 14:25:00,49.05,49.06,48.94,48.96,167200.0,33.0498,33.0565,32.9757,32.9891,167200.0
2010-01-11 14:30:00,48.96,49.0,48.92,49.0,81700.0,32.9891,33.0161,32.9622,33.0161,81700.0
2010-01-11 14:35:00,49.0,49.06,48.99,49.05,105900.0,33.0161,33.0565,33.0093,33.0498,105900.0
2010-01-11 14:40:00,49.04,49.09,49.04,49.06,140800.0,33.043,33.0767,33.043,33.0565,140800.0
2010-01-11 14:45:00,49.06,49.13,49.06,49.1,96300.0,33.0565,33.1037,33.0565,33.0835,96300.0
2010-01-11 14:50:00,49.1,49.14,49.1,49.14,74400.0,33.0835,33.1104,33.0835,33.1104,74400.0
2010-01-11 14:55:00,49.14,49.14,49.1,49.1,80600.0,33.1104,33.1104,33.0835,33.0835,80600.0
2010-01-11 15:00:00,49.11,49.2,49.1,49.16,173000.0,33.0902,33.1508,33.0835,33.1239,173000.0
2010-01-11 15:05:00,49.16,49.2,49.12,49.2,188300.0,33.1239,33.1508,33.0969,33.1508,188300.0
2010-01-11 15:10:00,49.2,49.23,49.19,49.22,120300.0,33.1508,33.1711,33.1441,33.1643,120300.0
2010-01-11 15:15:00,49.21,49.26,49.2,49.24,141800.0,33.1576,33.1913,33.1508,33.1778,141800.0
2010-01-11 15:20:00,49.25,49.27,49.21,49.21,142400.0,33.1845,33.198,33.1576,33.1576,142400.0
2010-01-11 15:25:00,49.21,49.29,49.21,49.29,179100.0,33.1576,33.2115,33.1576,33.2115,179100.0
2010-01-11 15:30:00,49.29,49.35,49.28,49.31,174900.0,33.2115,33.2519,33.2047,33.225,174900.0
2010-01-11 15:35:00,49.31,49.39,49.3,49.33,271700.0,33.225,33.2789,33.2182,33.2384,271700.0
2010-01-11 15:40:00,49.33,49.36,49.31,49.34,205300.0,33.2384,33.2587,33.225,33.2452,205300.0
2010-01-11 15:45:00,49.35,49.36,49.29,49.3,248100.0,33.2519,33.2587,33.2115,33.2182,248100.0
2010-01-11 15:50:00,49.29,49.34,49.29,49.3,257500.0,33.2115,33.2452,33.2115,33.2182,257500.0
2010-01-11 15:55:00,49.31,49.35,49.28,49.29,522100.0,33.225,33.2519,33.2047,33.2115,522100.0
2010-01-12 09:30:00,48.86,49.21,48.8,49.07,628300.0,32.9218,33.1576,32.8813,33.0633,628300.0
2010-01-12 09:35:00,49.07,49.21,48.81,48.89,364600.0,33.0633,33.1576,32.8881,32.942,364600.0
2010-01-12 09:40:00,48.89,48.89,48.6,48.67,395700.0,32.942,32.942,32.7466,32.7937,395700.0
2010-01-12 09:45:00,48.67,48.67,48.45,48.63,403200.0,32.7937,32.7937,32.6455,32.7668,403200.0
2010-01-12 09:50:00,48.63,48.84,48.63,48.75,376100.0,32.7668,32.9083,32.7668,32.8476,376100.0
2010-01-12 09:55:00,48.75,48.83,48.69,48.82,303400.0,32.8476,32.9015,32.8072,32.8948,303400.0
2010-01-12 10:00:00,48.84,48.87,48.72,48.75,252400.0,32.9083,32.9285,32.8274,32.8476,252400.0
2010-01-12 10:05:00,48.75,48.75,48.62,48.68,155100.0,32.8476,32.8476,32.76,32.8005,155100.0
2010-01-12 10:10:00,48.69,48.76,48.65,48.7,141400.0,32.8072,32.8544,32.7803,32.8139,141400.0
2010-01-12 10:15:00,48.7,48.7,48.55,48.59,133200.0,32.8139,32.8139,32.7129,32.7398,133200.0
2010-01-12 10:20:00,48.58,48.58,48.43,48.56,214300.0,32.7331,32.7331,32.632,32.7196,214300.0
2010-01-12 10:25:00,48.56,48.57,48.46,48.47,209800.0,32.7196,32.7264,32.6522,32.659,209800.0
2010-01-12 10:30:00,48.47,48.5,48.44,48.48,169500.0,32.659,32.6792,32.6388,32.6657,169500.0
2010-01-12 10:35:00,48.48,48.53,48.42,48.42,252700.0,32.6657,32.6994,32.6253,32.6253,252700.0
2010-01-12 10:40:00,48.42,48.49,48.39,48.45,185300.0,32.6253,32.6724,32.6051,32.6455,185300.0
2010-01-12 10:45:00,48.46,48.56,48.43,48.54,160200.0,32.6522,32.7196,32.632,32.7061,160200.0
2010-01-12 10:50:00,48.55,48.69,48.54,48.62,184100.0,32.7129,32.8072,32.7061,32.76,184100.0
2010-01-12 10:55:00,48.61,48.66,48.59,48.6,159500.0,32.7533,32.787,32.7398,32.7466,159500.0
2010-01-12 11:00:00,48.6,48.63,48.53,48.59,105100.0,32.7466,32.7668,32.6994,32.7398,105100.0
2010-01-12 11:05:00,48.6,48.63,48.55,48.62,103100.0,32.7466,32.7668,32.7129,32.76,103100.0
2010-01-12 11:10:00,48.63,48.63,48.55,48.56,120000.0,32.7668,32.7668,32.7129,32.7196,120000.0
2010-01-12 11:15:00,48.55,48.61,48.54,48.58,109500.0,32.7129,32.7533,32.7061,32.7331,109500.0
2010-01-12 11:20:00,48.58,48.59,48.55,48.56,68800.0,32.7331,32.7398,32.7129,32.7196,68800.0
2010-01-12 11:25:00,48.56,48.6,48.55,48.57,86200.0,32.7196,32.7466,32.7129,32.7264,86200.0
2010-01-12 11:30:00,48.57,48.6,48.53,48.57,155200.0,32.7264,32.7466,32.6994,32.7264,155200.0
2010-01-12 11:35:00,48.56,48.6,48.51,48.6,200400.0,32.7196,32.7466,32.6859,32.7466,200400.0
2010-01-12 11:40:00,48.6,48.63,48.57,48.57,113100.0,32.7466,32.7668,32.7264,32.7264,113100.0
2010-01-12 11:45:00,48.57,48.58,48.51,48.54,77500.0,32.7264,32.7331,32.6859,32.7061,77500.0
2010-01-12 11:50:00,48.53,48.53,48.46,48.53,109300.0,32.6994,32.6994,32.6522,32.6994,109300.0
2010-01-12 11:55:00,48.52,48.61,48.52,48.57,130300.0,32.6927,32.7533,32.6927,32.7264,130300.0
2010-01-12 12:00:00,48.58,48.61,48.47,48.48,114800.0,32.7331,32.7533,32.659,32.6657,114800.0
2010-01-12 12:05:00,48.49,48.55,48.47,48.54,69800.0,32.6724,32.7129,32.659,32.7061,69800.0
2010-01-12 12:10:00,48.54,48.57,48.52,48.55,75700.0,32.7061,32.7264,32.6927,32.7129,75700.0
2010-01-12 12:15:00,48.54,48.54,48.45,48.46,109600.0,32.7061,32.7061,32.6455,32.6522,109600.0
2010-01-12 12:20:00,48.45,48.46,48.3,48.31,305400.0,32.6455,32.6522,32.5444,32.5512,305400.0
2010-01-12 12:25:00,48.32,48.32,48.17,48.27,331800.0,32.5579,32.5579,32.4568,32.5242,331800.0
2010-01-12 12:30:00,48.26,48.28,48.1,48.12,305400.0,32.5175,32.531,32.4097,32.4231,305400.0
2010-01-12 12:35:00,48.13,48.18,48.1,48.18,149700.0,32.4299,32.4636,32.4097,32.4636,149700.0
2010-01-12 12:40:00,48.18,48.2,48.12,48.16,203600.0,32.4636,32.477,32.4231,32.4501,203600.0
2010-01-12 12:45:00,48.17,48.22,48.16,48.18,87300.0,32.4568,32.4905,32.4501,32.4636,87300.0
2010-01-12 12:50:00,48.17,48.2,48.07,48.2,207500.0,32.4568,32.477,32.3895,32.477,207500.0
2010-01-12 12:55:00,48.2,48.22,48.15,48.21,103300.0,32.477,32.4905,32.4434,32.4838,103300.0
2010-01-12 13:00:00,48.22,48.31,48.21,48.29,149000.0,32.4905,32.5512,32.4838,32.5377,149000.0
2010-01-12 13:05:00,48.29,48.3,48.17,48.25,84500.0,32.5377,32.5444,32.4568,32.5107,84500.0
2010-01-12 13:10:00,48.26,48.31,48.21,48.29,119200.0,32.5175,32.5512,32.4838,32.5377,119200.0
2010-01-12 13:15:00,48.29,48.29,48.19,48.23,172500.0,32.5377,32.5377,32.4703,32.4973,172500.0
2010-01-12 13:20:00,48.23,48.3,48.16,48.29,177500.0,32.4973,32.5444,32.4501,32.5377,177500.0
2010-01-12 13:25:00,48.29,48.4,48.29,48.39,137100.0,32.5377,32.6118,32.5377,32.6051,137100.0
2010-01-12 13:30:00,48.38,48.41,48.38,48.39,172200.0,32.5983,32.6185,32.5983,32.6051,172200.0
2010-01-12 13:35:00,48.4,48.45,48.37,48.44,174000.0,32.6118,32.6455,32.5916,32.6388,174000.0
2010-01-12 13:40:00,48.44,48.46,48.38,48.38,97100.0,32.6388,32.6522,32.5983,32.5983,97100.0
2010-01-12 13:45:00,48.38,48.41,48.37,48.4,76100.0,32.5983,32.6185,32.5916,32.6118,76100.0
2010-01-12 13:50:00,48.4,48.45,48.38,48.43,92400.0,32.6118,32.6455,32.5983,32.632,92400.0
2010-01-12 13:55:00,48.42,48.51,48.42,48.5,112600.0,32.6253,32.6859,32.6253,32.6792,112600.0
2010-01-12 14:00:00,48.5,48.5,48.44,48.49,106700.0,32.6792,32.6792,32.6388,32.6724,106700.0
2010-01-12 14:05:00,48.49,48.55,48.47,48.53,213900.0,32.6724,32.7129,32.659,32.6994,213900.0
2010-01-12 14:10:00,48.54,48.54,48.45,48.51,255000.0,32.7061,32.7061,32.6455,32.6859,255000.0
2010-01-12 14:15:00,48.49,48.5,48.45,48.45,43800.0,32.6724,32.6792,32.6455,32.6455,43800.0
2010-01-12 14:20:00,48.45,48.51,48.45,48.46,121000.0,32.6455,32.6859,32.6455,32.6522,121000.0
2010-01-12 14:25:00,48.47,48.51,48.44,48.5,156000.0,32.659,32.6859,32.6388,32.6792,156000.0
2010-01-12 14:30:00,48.49,48.52,48.47,48.52,163100.0,32.6724,32.6927,32.659,32.6927,163100.0
2010-01-12 14:35:00,48.52,48.59,48.51,48.55,133100.0,32.6927,32.7398,32.6859,32.7129,133100.0
2010-01-12 14:40:00,48.55,48.56,48.46,48.49,142800.0,32.7129,32.7196,32.6522,32.6724,142800.0
2010-01-12 14:45:00,48.49,48.57,48.43,48.57,127500.0,32.6724,32.7264,32.632,32.7264,127500.0
2010-01-12 14:50:00,48.57,48.61,48.56,48.58,115200.0,32.7264,32.7533,32.7196,32.7331,115200.0
2010-01-12 14:55:00,48.58,48.68,48.58,48.65,200600.0,32.7331,32.8005,32.7331,32.7803,200600.0
2010-01-12 15:00:00,48.65,48.66,48.59,48.6,177200.0,32.7803,32.787,32.7398,32.7466,177200.0
2010-01-12 15:05:00,48.6,48.6,48.55,48.58,126700.0,32.7466,32.7466,32.7129,32.7331,126700.0
2010-01-12 15:10:00,48.59,48.6,48.53,48.53,128500.0,32.7398,32.7466,32.6994,32.6994,128500.0
2010-01-12 15:15:00,48.53,48.54,48.46,48.49,141200.0,32.6994,32.7061,32.6522,32.6724,141200.0
2010-01-12 15:20:00,48.49,48.54,48.48,48.49,153600.0,32.6724,32.7061,32.6657,32.6724,153600.0
2010-01-12 15:25:00,48.5,48.52,48.49,48.52,96700.0,32.6792,32.6927,32.6724,32.6927,96700.0
2010-01-12 15:30:00,48.52,48.54,48.48,48.5,179300.0,32.6927,32.7061,32.6657,32.6792,179300.0
2010-01-12 15:35:00,48.49,48.51,48.37,48.37,401500.0,32.6724,32.6859,32.5916,32.5916,401500.0
2010-01-12 15:40:00,48.37,48.4,48.35,48.39,288700.0,32.5916,32.6118,32.5781,32.6051,288700.0
2010-01-12 15:45:00,48.39,48.41,48.37,48.37,169800.0,32.6051,32.6185,32.5916,32.5916,169800.0
2010-01-12 15:50:00,48.38,48.5,48.37,48.48,409300.0,32.5983,32.6792,32.5916,32.6657,409300.0
2010-01-12 15:55:00,48.48,48.5,48.43,48.5,1288800.0,32.6657,32.6792,32.632,32.6792,1288800.0
2010-01-13 09:30:00,48.86,48.91,48.57,48.72,368500.0,32.9218,32.9554,32.7264,32.8274,368500.0
2010-01-13 09:35:00,48.72,48.72,48.47,48.5,456200.0,32.8274,32.8274,32.659,32.6792,456200.0
2010-01-13 09:40:00,48.51,48.58,48.42,48.48,210900.0,32.6859,32.7331,32.6253,32.6657,210900.0
2010-01-13 09:45:00,48.48,48.52,48.31,48.32,319100.0,32.6657,32.6927,32.5512,32.5579,319100.0
2010-01-13 09:50:00,48.31,48.58,48.31,48.5,111200.0,32.5512,32.7331,32.5512,32.6792,111200.0
2010-01-13 09:55:00,48.5,48.55,48.39,48.45,178300.0,32.6792,32.7129,32.6051,32.6455,178300.0
2010-01-13 10:00:00,48.45,48.47,48.33,48.36,216400.0,32.6455,32.659,32.5646,32.5849,216400.0
2010-01-13 10:05:00,48.35,48.36,48.24,48.32,217300.0,32.5781,32.5849,32.504,32.5579,217300.0
2010-01-13 10:10:00,48.32,48.39,48.26,48.39,239500.0,32.5579,32.6051,32.5175,32.6051,239500.0
2010-01-13 10:15:00,48.38,48.4,48.25,48.29,166300.0,32.5983,32.6118,32.5107,32.5377,166300.0
2010-01-13 10:20:00,48.3,48.33,48.27,48.31,111400.0,32.5444,32.5646,32.5242,32.5512,111400.0
2010-01-13 10:25:00,48.3,48.34,48.23,48.34,111700.0,32.5444,32.5714,32.4973,32.5714,111700.0
2010-01-13 10:30:00,48.33,48.43,48.29,48.4,121200.0,32.5646,32.632,32.5377,32.6118,121200.0
2010-01-13 10:35:00,48.39,48.45,48.37,48.43,95700.0,32.6051,32.6455,32.5916,32.632,95700.0
2010-01-13 10:40:00,48.44,48.51,48.43,48.47,97300.0,32.6388,32.6859,32.632,32.659,97300.0
2010-01-13 10:45:00,48.48,48.52,48.46,48.51,80100.0,32.6657,32.6927,32.6522,32.6859,80100.0
2010-01-13 10:50:00,48.51,48.52,48.47,48.47,144300.0,32.6859,32.6927,32.659,32.659,144300.0
2010-01-13 10:55:00,48.47,48.51,48.4,48.42,74500.0,32.659,32.6859,32.6118,32.6253,74500.0
2010-01-13 11:00:00,48.42,48.44,48.29,48.3,77600.0,32.6253,32.6388,32.5377,32.5444,77600.0
2010-01-13 11:05:00,48.29,48.46,48.27,48.46,115900.0,32.5377,32.6522,32.5242,32.6522,115900.0
2010-01-13 11:10:00,48.45,48.45,48.36,48.4,75300.0,32.6455,32.6455,32.5849,32.6118,75300.0
2010-01-13 11:15:00,48.4,48.45,48.38,48.44,82100.0,32.6118,32.6455,32.5983,32.6388,82100.0
2010-01-13 11:20:00,48.44,48.55,48.43,48.51,108500.0,32.6388,32.7129,32.632,32.6859,108500.0
2010-01-13 11:25:00,48.51,48.56,48.47,48.56,87100.0,32.6859,32.7196,32.659,32.7196,87100.0
2010-01-13 11:30:00,48.56,48.62,48.55,48.58,82200.0,32.7196,32.76,32.7129,32.7331,82200.0
2010-01-13 11:35:00,48.58,48.58,48.49,48.5,52300.0,32.7331,32.7331,32.6724,32.6792,52300.0
2010-01-13 11:40:00,48.49,48.49,48.43,48.44,57900.0,32.6724,32.6724,32.632,32.6388,57900.0
2010-01-13 11:45:00,48.45,48.52,48.44,48.48,54700.0,32.6455,32.6927,32.6388,32.6657,54700.0
2010-01-13 11:50:00,48.49,48.55,48.49,48.52,69800.0,32.6724,32.7129,32.6724,32.6927,69800.0
2010-01-13 11:55:00,48.53,48.56,48.46,48.47,75700.0,32.6994,32.7196,32.6522,32.659,75700.0
2010-01-13 12:00:00,48.46,48.56,48.46,48.51,87000.0,32.6522,32.7196,32.6522,32.6859,87000.0
2010-01-13 12:05:00,48.51,48.6,48.51,48.59,70600.0,32.6859,32.7466,32.6859,32.7398,70600.0
2010-01-13 12:10:00,48.59,48.6,48.49,48.52,101200.0,32.7398,32.7466,32.6724,32.6927,101200.0
2010-01-13 12:15:00,48.5,48.51,48.49,48.49,23100.0,32.6792,32.6859,32.6724,32.6724,23100.0
2010-01-13 12:20:00,48.5,48.54,48.47,48.53,100300.0,32.6792,32.7061,32.659,32.6994,100300.0
2010-01-13 12:25:00,48.53,48.67,48.52,48.67,137000.0,32.6994,32.7937,32.6927,32.7937,137000.0
2010-01-13 12:30:00,48.66,48.75,48.66,48.7,118900.0,32.787,32.8476,32.787,32.8139,118900.0
2010-01-13 12:35:00,48.7,48.76,48.69,48.7,111900.0,32.8139,32.8544,32.8072,32.8139,111900.0
2010-01-13 12:40:00,48.69,48.78,48.69,48.73,148900.0,32.8072,32.8679,32.8072,32.8342,148900.0
2010-01-13 12:45:00,48.73,48.78,48.72,48.75,135900.0,32.8342,32.8679,32.8274,32.8476,135900.0
2010-01-13 12:50:00,48.76,48.86,48.75,48.82,191800.0,32.8544,32.9218,32.8476,32.8948,191800.0
2010-01-13 12:55:00,48.83,48.87,48.77,48.77,83300.0,32.9015,32.9285,32.8611,32.8611,83300.0
2010-01-13 13:00:00,48.77,48.82,48.74,48.78,76700.0,32.8611,32.8948,32.8409,32.8679,76700.0
2010-01-13 13:05:00,48.78,48.81,48.77,48.8,48500.0,32.8679,32.8881,32.8611,32.8813,48500.0
2010-01-13 13:10:00,48.8,48.81,48.77,48.8,105900.0,32.8813,32.8881,32.8611,32.8813,105900.0
2010-01-13 13:15:00,48.81,48.81,48.73,48.73,42200.0,32.8881,32.8881,32.8342,32.8342,42200.0
2010-01-13 13:20:00,48.74,48.77,48.73,48.76,70500.0,32.8409,32.8611,32.8342,32.8544,70500.0
2010-01-13 13:25:00,48.76,48.83,48.74,48.82,124500.0,32.8544,32.9015,32.8409,32.8948,124500.0
2010-01-13 13:30:00,48.83,48.84,48.8,48.8,121400.0,32.9015,32.9083,32.8813,32.8813,121400.0
2010-01-13 13:35:00,48.8,48.84,48.77,48.79,152700.0,32.8813,32.9083,32.8611,32.8746,152700.0
2010-01-13 13:40:00,48.79,48.84,48.78,48.8,171400.0,32.8746,32.9083,32.8679,32.8813,171400.0
2010-01-13 13:45:00,48.79,48.81,48.78,48.8,87000.0,32.8746,32.8881,32.8679,32.8813,87000.0
2010-01-13 13:50:00,48.8,48.81,48.73,48.77,123100.0,32.8813,32.8881,32.8342,32.8611,123100.0
2010-01-13 13:55:00,48.76,48.77,48.7,48.71,69300.0,32.8544,32.8611,32.8139,32.8207,69300.0
2010-01-13 14:00:00,48.7,48.77,48.69,48.72,146100.0,32.8139,32.8611,32.8072,32.8274,146100.0
2010-01-13 14:05:00,48.73,48.75,48.7,48.74,73000.0,32.8342,32.8476,32.8139,32.8409,73000.0
2010-01-13 14:10:00,48.74,48.79,48.73,48.76,53600.0,32.8409,32.8746,32.8342,32.8544,53600.0
2010-01-13 14:15:00,48.76,48.81,48.76,48.77,66400.0,32.8544,32.8881,32.8544,32.8611,66400.0
2010-01-13 14:20:00,48.77,48.79,48.74,48.79,62100.0,32.8611,32.8746,32.8409,32.8746,62100.0
2010-01-13 14:25:00,48.8,48.84,48.79,48.83,79000.0,32.8813,32.9083,32.8746,32.9015,79000.0
2010-01-13 14:30:00,48.83,48.9,48.82,48.84,176500.0,32.9015,32.9487,32.8948,32.9083,176500.0
2010-01-13 14:35:00,48.84,48.87,48.83,48.83,87400.0,32.9083,32.9285,32.9015,32.9015,87400.0
2010-01-13 14:40:00,48.84,48.9,48.81,48.88,101900.0,32.9083,32.9487,32.8881,32.9352,101900.0
2010-01-13 14:45:00,48.88,48.95,48.87,48.94,131800.0,32.9352,32.9824,32.9285,32.9757,131800.0
2010-01-13 14:50:00,48.94,48.95,48.86,48.87,98800.0,32.9757,32.9824,32.9218,32.9285,98800.0
2010-01-13 14:55:00,48.86,48.95,48.85,48.94,105900.0,32.9218,32.9824,32.915,32.9757,105900.0
2010-01-13 15:00:00,48.94,48.95,48.85,48.88,92600.0,32.9757,32.9824,32.915,32.9352,92600.0
2010-01-13 15:05:00,48.88,48.9,48.87,48.9,87900.0,32.9352,32.9487,32.9285,32.9487,87900.0
2010-01-13 15:10:00,48.9,48.9,48.82,48.82,149300.0,32.9487,32.9487,32.8948,32.8948,149300.0
2010-01-13 15:15:00,48.83,48.83,48.73,48.73,322100.0,32.9015,32.9015,32.8342,32.8342,322100.0
2010-01-13 15:20:00,48.73,48.79,48.72,48.77,281700.0,32.8342,32.8746,32.8274,32.8611,281700.0
2010-01-13 15:25:00,48.78,48.87,48.77,48.84,337300.0,32.8679,32.9285,32.8611,32.9083,337300.0
2010-01-13 15:30:00,48.84,48.94,48.84,48.92,486200.0,32.9083,32.9757,32.9083,32.9622,486200.0
2010-01-13 15:35:00,48.92,48.94,48.9,48.94,162000.0,32.9622,32.9757,32.9487,32.9757,162000.0
2010-01-13 15:40:00,48.95,48.95,48.86,48.87,224500.0,32.9824,32.9824,32.9218,32.9285,224500.0
2010-01-13 15:45:00,48.88,48.9,48.8,48.8,202300.0,32.9352,32.9487,32.8813,32.8813,202300.0
2010-01-13 15:50:00,48.8,48.81,48.76,48.77,495800.0,32.8813,32.8881,32.8544,32.8611,495800.0
2010-01-13 15:55:00,48.77,48.78,48.69,48.69,743600.0,32.8611,32.8679,32.8072,32.8072,743600.0
2010-01-14 09:30:00,48.31,48.39,48.22,48.32,495100.0,32.5512,32.6051,32.4905,32.5579,495100.0
2010-01-14 09:35:00,48.32,48.39,48.3,48.33,348500.0,32.5579,32.6051,32.5444,32.5646,348500.0
2010-01-14 09:40:00,48.34,48.37,48.29,48.35,166100.0,32.5714,32.5916,32.5377,32.5781,166100.0
2010-01-14 09:45:00,48.35,48.36,48.32,48.35,307600.0,32.5781,32.5849,32.5579,32.5781,307600.0
2010-01-14 09:50:00,48.35,48.36,48.3,48.33,214100.0,32.5781,32.5849,32.5444,32.5646,214100.0
2010-01-14 09:55:00,48.34,48.36,48.25,48.27,209100.0,32.5714,32.5849,32.5107,32.5242,209100.0
2010-01-14 10:00:00,48.28,48.34,48.26,48.34,207300.0,32.531,32.5714,32.5175,32.5714,207300.0
2010-01-14 10:05:00,48.34,48.46,48.32,48.43,195400.0,32.5714,32.6522,32.5579,32.632,195400.0
2010-01-14 10:10:00,48.43,48.53,48.43,48.5,239200.0,32.632,32.6994,32.632,32.6792,239200.0
2010-01-14 10:15:00,48.5,48.52,48.44,48.45,257500.0,32.6792,32.6927,32.6388,32.6455,257500.0
2010-01-14 10:20:00,48.45,48.48,48.44,48.47,108900.0,32.6455,32.6657,32.6388,32.659,108900.0
2010-01-14 10:25:00,48.46,48.52,48.44,48.46,113700.0,32.6522,32.6927,32.6388,32.6522,113700.0
2010-01-14 10:30:00,48.46,48.63,48.46,48.63,105700.0,32.6522,32.7668,32.6522,32.7668,105700.0
2010-01-14 10:35:00,48.63,48.72,48.62,48.71,125000.0,32.7668,32.8274,32.76,32.8207,125000.0
2010-01-14 10:40:00,48.72,48.72,48.54,48.55,201000.0,32.8274,32.8274,32.7061,32.7129,201000.0
2010-01-14 10:45:00,48.54,48.54,48.37,48.4,282000.0,32.7061,32.7061,32.5916,32.6118,282000.0
2010-01-14 10:50:00,48.4,48.48,48.37,48.48,201500.0,32.6118,32.6657,32.5916,32.6657,201500.0
2010-01-14 10:55:00,48.48,48.48,48.31,48.33,200700.0,32.6657,32.6657,32.5512,32.5646,200700.0
2010-01-14 11:00:00,48.33,48.43,48.32,48.42,128100.0,32.5646,32.632,32.5579,32.6253,128100.0
2010-01-14 11:05:00,48.42,48.5,48.42,48.5,83700.0,32.6253,32.6792,32.6253,32.6792,83700.0
2010-01-14 11:10:00,48.5,48.63,48.49,48.6,128300.0,32.6792,32.7668,32.6724,32.7466,128300.0
2010-01-14 11:15:00,48.6,48.61,48.53,48.57,69200.0,32.7466,32.7533,32.6994,32.7264,69200.0
2010-01-14 11:20:00,48.57,48.58,48.39,48.4,227200.0,32.7264,32.7331,32.6051,32.6118,227200.0
2010-01-14 11:25:00,48.4,48.41,48.26,48.37,245800.0,32.6118,32.6185,32.5175,32.5916,245800.0
2010-01-14 11:30:00,48.37,48.38,48.34,48.37,61100.0,32.5916,32.5983,32.5714,32.5916,61100.0
2010-01-14 11:35:00,48.37,48.51,48.37,48.48,143500.0,32.5916,32.6859,32.5916,32.6657,143500.0
2010-01-14 11:40:00,48.48,48.61,48.47,48.6,92500.0,32.6657,32.7533,32.659,32.7466,92500.0
2010-01-14 11:45:00,48.6,48.66,48.57,48.66,166500.0,32.7466,32.787,32.7264,32.787,166500.0
2010-01-14 11:50:00,48.66,48.66,48.56,48.56,105900.0,32.787,32.787,32.7196,32.7196,105900.0
2010-01-14 11:55:00,48.55,48.56,48.41,48.41,105600.0,32.7129,32.7196,32.6185,32.6185,105600.0
2010-01-14 12:00:00,48.41,48.42,48.39,48.4,53900.0,32.6185,32.6253,32.6051,32.6118,53900.0
2010-01-14 12:05:00,48.4,48.49,48.39,48.47,80700.0,32.6118,32.6724,32.6051,32.659,80700.0
2010-01-14 12:10:00,48.48,48.48,48.45,48.47,40400.0,32.6657,32.6657,32.6455,32.659,40400.0
2010-01-14 12:15:00,48.48,48.51,48.46,48.46,102300.0,32.6657,32.6859,32.6522,32.6522,102300.0
2010-01-14 12:20:00,48.46,48.48,48.41,48.48,75200.0,32.6522,32.6657,32.6185,32.6657,75200.0
2010-01-14 12:25:00,48.48,48.52,48.46,48.52,70000.0,32.6657,32.6927,32.6522,32.6927,70000.0
2010-01-14 12:30:00,48.52,48.61,48.51,48.59,70800.0,32.6927,32.7533,32.6859,32.7398,70800.0
2010-01-14 12:35:00,48.59,48.59,48.54,48.56,80500.0,32.7398,32.7398,32.7061,32.7196,80500.0
2010-01-14 12:40:00,48.57,48.6,48.54,48.55,61200.0,32.7264,32.7466,32.7061,32.7129,61200.0
2010-01-14 12:45:00,48.55,48.55,48.44,48.44,91200.0,32.7129,32.7129,32.6388,32.6388,91200.0
2010-01-14 12:50:00,48.44,48.45,48.4,48.41,61600.0,32.6388,32.6455,32.6118,32.6185,61600.0
2010-01-14 12:55:00,48.4,48.48,48.4,48.48,112800.0,32.6118,32.6657,32.6118,32.6657,112800.0
2010-01-14 13:00:00,48.47,48.48,48.41,48.42,131800.0,32.659,32.6657,32.6185,32.6253,131800.0
2010-01-14 13:05:00,48.42,48.43,48.4,48.4,53900.0,32.6253,32.632,32.6118,32.6118,53900.0
2010-01-14 13:10:00,48.4,48.41,48.38,48.38,91100.0,32.6118,32.6185,32.5983,32.5983,91100.0
2010-01-14 13:15:00,48.39,48.39,48.32,48.33,141600.0,32.6051,32.6051,32.5579,32.5646,141600.0
2010-01-14 13:20:00,48.33,48.35,48.33,48.35,72100.0,32.5646,32.5781,32.5646,32.5781,72100.0
2010-01-14 13:25:00,48.35,48.35,48.29,48.32,150900.0,32.5781,32.5781,32.5377,32.5579,150900.0
2010-01-14 13:30:00,48.33,48.45,48.32,48.44,88000.0,32.5646,32.6455,32.5579,32.6388,88000.0
2010-01-14 13:35:00,48.45,48.45,48.43,48.43,83000.0,32.6455,32.6455,32.632,32.632,83000.0
2010-01-14 13:40:00,48.42,48.43,48.34,48.35,150400.0,32.6253,32.632,32.5714,32.5781,150400.0
2010-01-14 13:45:00,48.35,48.4,48.34,48.37,114300.0,32.5781,32.6118,32.5714,32.5916,114300.0
2010-01-14 13:50:00,48.37,48.38,48.32,48.33,129600.0,32.5916,32.5983,32.5579,32.5646,129600.0
2010-01-14 13:55:00,48.33,48.37,48.32,48.35,110500.0,32.5646,32.5916,32.5579,32.5781,110500.0
2010-01-14 14:00:00,48.36,48.37,48.35,48.37,67700.0,32.5849,32.5916,32.5781,32.5916,67700.0
2010-01-14 14:05:00,48.37,48.44,48.37,48.43,116600.0,32.5916,32.6388,32.5916,32.632,116600.0
2010-01-14 14:10:00,48.44,48.45,48.39,48.41,172300.0,32.6388,32.6455,32.6051,32.6185,172300.0
2010-01-14 14:15:00,48.41,48.45,48.4,48.44,85700.0,32.6185,32.6455,32.6118,32.6388,85700.0
2010-01-14 14:20:00,48.45,48.49,48.44,48.47,130900.0,32.6455,32.6724,32.6388,32.659,130900.0
2010-01-14 14:25:00,48.47,48.51,48.45,48.49,203800.0,32.659,32.6859,32.6455,32.6724,203800.0
2010-01-14 14:30:00,48.49,48.5,48.45,48.46,258500.0,32.6724,32.6792,32.6455,32.6522,258500.0
2010-01-14 14:35:00,48.45,48.54,48.45,48.53,186700.0,32.6455,32.7061,32.6455,32.6994,186700.0
2010-01-14 14:40:00,48.53,48.56,48.49,48.5,201800.0,32.6994,32.7196,32.6724,32.6792,201800.0
2010-01-14 14:45:00,48.5,48.5,48.45,48.46,75800.0,32.6792,32.6792,32.6455,32.6522,75800.0
2010-01-14 14:50:00,48.45,48.48,48.44,48.46,121000.0,32.6455,32.6657,32.6388,32.6522,121000.0
2010-01-14 14:55:00,48.46,48.47,48.41,48.44,122600.0,32.6522,32.659,32.6185,32.6388,122600.0
2010-01-14 15:00:00,48.44,48.57,48.44,48.57,188800.0,32.6388,32.7264,32.6388,32.7264,188800.0
2010-01-14 15:05:00,48.57,48.62,48.52,48.61,249900.0,32.7264,32.76,32.6927,32.7533,249900.0
2010-01-14 15:10:00,48.62,48.62,48.51,48.55,192700.0,32.76,32.76,32.6859,32.7129,192700.0
2010-01-14 15:15:00,48.56,48.56,48.52,48.53,72700.0,32.7196,32.7196,32.6927,32.6994,72700.0
2010-01-14 15:20:00,48.53,48.53,48.5,48.51,115500.0,32.6994,32.6994,32.6792,32.6859,115500.0
2010-01-14 15:25:00,48.5,48.51,48.46,48.48,134000.0,32.6792,32.6859,32.6522,32.6657,134000.0
2010-01-14 15:30:00,48.47,48.53,48.47,48.52,130500.0,32.659,32.6994,32.659,32.6927,130500.0
2010-01-14 15:35:00,48.52,48.52,48.43,48.46,310700.0,32.6927,32.6927,32.632,32.6522,310700.0
2010-01-14 15:40:00,48.46,48.48,48.43,48.44,375500.0,32.6522,32.6657,32.632,32.6388,375500.0
2010-01-14 15:45:00,48.44,48.45,48.42,48.44,352800.0,32.6388,32.6455,32.6253,32.6388,352800.0
2010-01-14 15:50:00,48.44,48.47,48.35,48.39,692100.0,32.6388,32.659,32.5781,32.6051,692100.0
2010-01-14 15:55:00,48.39,48.4,48.32,48.36,792300.0,32.6051,32.6118,32.5579,32.5849,792300.0
2010-01-15 09:30:00,48.61,49.04,48.26,48.87,3152800.0,32.7533,33.043,32.5175,32.9285,3152800.0
2010-01-15 09:35:00,48.87,48.88,48.76,48.79,260200.0,32.9285,32.9352,32.8544,32.8746,260200.0
2010-01-15 09:40:00,48.79,48.84,48.75,48.76,286800.0,32.8746,32.9083,32.8476,32.8544,286800.0
2010-01-15 09:45:00,48.76,48.78,48.64,48.71,306800.0,32.8544,32.8679,32.7735,32.8207,306800.0
2010-01-15 09:50:00,48.71,48.76,48.64,48.66,228900.0,32.8207,32.8544,32.7735,32.787,228900.0
2010-01-15 09:55:00,48.68,48.73,48.37,48.38,386000.0,32.8005,32.8342,32.5916,32.5983,386000.0
2010-01-15 10:00:00,48.38,48.43,48.11,48.39,547200.0,32.5983,32.632,32.4164,32.6051,547200.0
2010-01-15 10:05:00,48.39,48.46,48.22,48.31,498900.0,32.6051,32.6522,32.4905,32.5512,498900.0
2010-01-15 10:10:00,48.32,48.46,48.26,48.42,242900.0,32.5579,32.6522,32.5175,32.6253,242900.0
2010-01-15 10:15:00,48.41,48.5,48.28,48.45,421400.0,32.6185,32.6792,32.531,32.6455,421400.0
2010-01-15 10:20:00,48.45,48.56,48.42,48.5,315100.0,32.6455,32.7196,32.6253,32.6792,315100.0
2010-01-15 10:25:00,48.5,48.58,48.43,48.56,189900.0,32.6792,32.7331,32.632,32.7196,189900.0
2010-01-15 10:30:00,48.56,48.58,48.48,48.55,217000.0,32.7196,32.7331,32.6657,32.7129,217000.0
2010-01-15 10:35:00,48.54,48.56,48.48,48.53,310600.0,32.7061,32.7196,32.6657,32.6994,310600.0
2010-01-15 10:40:00,48.54,48.61,48.45,48.6,306500.0,32.7061,32.7533,32.6455,32.7466,306500.0
2010-01-15 10:45:00,48.62,48.71,48.53,48.71,291800.0,32.76,32.8207,32.6994,32.8207,291800.0
2010-01-15 10:50:00,48.71,48.82,48.71,48.73,286900.0,32.8207,32.8948,32.8207,32.8342,286900.0
2010-01-15 10:55:00,48.74,48.76,48.59,48.74,181000.0,32.8409,32.8544,32.7398,32.8409,181000.0
2010-01-15 11:00:00,48.74,48.75,48.6,48.66,146200.0,32.8409,32.8476,32.7466,32.787,146200.0
2010-01-15 11:05:00,48.65,48.7,48.6,48.68,112600.0,32.7803,32.8139,32.7466,32.8005,112600.0
2010-01-15 11:10:00,48.69,48.71,48.62,48.66,78700.0,32.8072,32.8207,32.76,32.787,78700.0
2010-01-15 11:15:00,48.66,48.73,48.64,48.68,98600.0,32.787,32.8342,32.7735,32.8005,98600.0
2010-01-15 11:20:00,48.68,48.7,48.53,48.66,247300.0,32.8005,32.8139,32.6994,32.787,247300.0
2010-01-15 11:25:00,48.66,48.67,48.61,48.61,110100.0,32.787,32.7937,32.7533,32.7533,110100.0
2010-01-15 11:30:00,48.61,48.66,48.52,48.66,249700.0,32.7533,32.787,32.6927,32.787,249700.0
2010-01-15 11:35:00,48.67,48.68,48.6,48.63,123300.0,32.7937,32.8005,32.7466,32.7668,123300.0
2010-01-15 11:40:00,48.64,48.65,48.6,48.61,197700.0,32.7735,32.7803,32.7466,32.7533,197700.0
2010-01-15 11:45:00,48.62,48.65,48.55,48.62,109700.0,32.76,32.7803,32.7129,32.76,109700.0
2010-01-15 11:50:00,48.62,48.64,48.55,48.58,254000.0,32.76,32.7735,32.7129,32.7331,254000.0
2010-01-15 11:55:00,48.58,48.58,48.44,48.47,153000.0,32.7331,32.7331,32.6388,32.659,153000.0
2010-01-15 12:00:00,48.47,48.55,48.45,48.53,158200.0,32.659,32.7129,32.6455,32.6994,158200.0
2010-01-15 12:05:00,48.54,48.62,48.53,48.59,107400.0,32.7061,32.76,32.6994,32.7398,107400.0
2010-01-15 12:10:00,48.59,48.6,48.53,48.53,188500.0,32.7398,32.7466,32.6994,32.6994,188500.0
2010-01-15 12:15:00,48.54,48.57,48.47,48.5,173600.0,32.7061,32.7264,32.659,32.6792,173600.0
2010-01-15 12:20:00,48.49,48.6,48.47,48.6,257500.0,32.6724,32.7466,32.659,32.7466,257500.0
2010-01-15 12:25:00,48.59,48.6,48.36,48.37,279300.0,32.7398,32.7466,32.5849,32.5916,279300.0
2010-01-15 12:30:00,48.37,48.47,48.35,48.41,224800.0,32.5916,32.659,32.5781,32.6185,224800.0
2010-01-15 12:35:00,48.41,48.45,48.35,48.4,140800.0,32.6185,32.6455,32.5781,32.6118,140800.0
2010-01-15 12:40:00,48.41,48.42,48.27,48.28,148100.0,32.6185,32.6253,32.5242,32.531,148100.0
2010-01-15 12:45:00,48.28,48.36,48.25,48.36,299000.0,32.531,32.5849,32.5107,32.5849,299000.0
2010-01-15 12:50:00,48.35,48.36,48.25,48.26,162500.0,32.5781,32.5849,32.5107,32.5175,162500.0
2010-01-15 12:55:00,48.26,48.31,48.23,48.25,125400.0,32.5175,32.5512,32.4973,32.5107,125400.0
2010-01-15 13:00:00,48.26,48.3,48.16,48.17,102700.0,32.5175,32.5444,32.4501,32.4568,102700.0
2010-01-15 13:05:00,48.16,48.27,48.14,48.26,147400.0,32.4501,32.5242,32.4366,32.5175,147400.0
2010-01-15 13:10:00,48.25,48.32,48.21,48.29,92400.0,32.5107,32.5579,32.4838,32.5377,92400.0
2010-01-15 13:15:00,48.29,48.4,48.28,48.36,62500.0,32.5377,32.6118,32.531,32.5849,62500.0
2010-01-15 13:20:00,48.37,48.41,48.31,48.35,99900.0,32.5916,32.6185,32.5512,32.5781,99900.0
2010-01-15 13:25:00,48.35,48.38,48.32,48.32,67300.0,32.5781,32.5983,32.5579,32.5579,67300.0
2010-01-15 13:30:00,48.33,48.36,48.3,48.33,82900.0,32.5646,32.5849,32.5444,32.5646,82900.0
2010-01-15 13:35:00,48.32,48.39,48.31,48.38,49200.0,32.5579,32.6051,32.5512,32.5983,49200.0
2010-01-15 13:40:00,48.38,48.39,48.32,48.35,70500.0,32.5983,32.6051,32.5579,32.5781,70500.0
2010-01-15 13:45:00,48.34,48.44,48.34,48.44,92800.0,32.5714,32.6388,32.5714,32.6388,92800.0
2010-01-15 13:50:00,48.44,48.46,48.36,48.36,98000.0,32.6388,32.6522,32.5849,32.5849,98000.0
2010-01-15 13:55:00,48.37,48.39,48.3,48.35,124700.0,32.5916,32.6051,32.5444,32.5781,124700.0
2010-01-15 14:00:00,48.35,48.39,48.33,48.34,173800.0,32.5781,32.6051,32.5646,32.5714,173800.0
2010-01-15 14:05:00,48.34,48.37,48.33,48.36,131600.0,32.5714,32.5916,32.5646,32.5849,131600.0
2010-01-15 14:10:00,48.36,48.46,48.36,48.43,200700.0,32.5849,32.6522,32.5849,32.632,200700.0
2010-01-15 14:15:00,48.43,48.44,48.38,48.39,169300.0,32.632,32.6388,32.5983,32.6051,169300.0
2010-01-15 14:20:00,48.4,48.42,48.36,48.37,78400.0,32.6118,32.6253,32.5849,32.5916,78400.0
2010-01-15 14:25:00,48.38,48.38,48.29,48.33,140000.0,32.5983,32.5983,32.5377,32.5646,140000.0
2010-01-15 14:30:00,48.32,48.35,48.28,48.33,139200.0,32.5579,32.5781,32.531,32.5646,139200.0
2010-01-15 14:35:00,48.33,48.34,48.3,48.3,123200.0,32.5646,32.5714,32.5444,32.5444,123200.0
2010-01-15 14:40:00,48.31,48.33,48.27,48.3,113100.0,32.5512,32.5646,32.5242,32.5444,113100.0
2010-01-15 14:45:00,48.31,48.34,48.3,48.31,120600.0,32.5512,32.5714,32.5444,32.5512,120600.0
2010-01-15 14:50:00,48.31,48.33,48.29,48.33,163100.0,32.5512,32.5646,32.5377,32.5646,163100.0
2010-01-15 14:55:00,48.33,48.43,48.3,48.4,230400.0,32.5646,32.632,32.5444,32.6118,230400.0
2010-01-15 15:00:00,48.4,48.54,48.4,48.54,223500.0,32.6118,32.7061,32.6118,32.7061,223500.0
2010-01-15 15:05:00,48.53,48.57,48.44,48.52,807900.0,32.6994,32.7264,32.6388,32.6927,807900.0
2010-01-15 15:10:00,48.53,48.63,48.53,48.6,271000.0,32.6994,32.7668,32.6994,32.7466,271000.0
2010-01-15 15:15:00,48.6,48.63,48.58,48.62,179000.0,32.7466,32.7668,32.7331,32.76,179000.0
2010-01-15 15:20:00,48.62,48.62,48.56,48.56,113100.0,32.76,32.76,32.7196,32.7196,113100.0
2010-01-15 15:25:00,48.57,48.57,48.5,48.55,140800.0,32.7264,32.7264,32.6792,32.7129,140800.0
2010-01-15 15:30:00,48.55,48.61,48.52,48.55,158900.0,32.7129,32.7533,32.6927,32.7129,158900.0
2010-01-15 15:35:00,48.54,48.6,48.53,48.59,177700.0,32.7061,32.7466,32.6994,32.7398,177700.0
2010-01-15 15:40:00,48.6,48.62,48.53,48.58,196200.0,32.7466,32.76,32.6994,32.7331,196200.0
2010-01-15 15:45:00,48.59,48.61,48.56,48.59,342300.0,32.7398,32.7533,32.7196,32.7398,342300.0
2010-01-15 15:50:00,48.59,48.62,48.5,48.61,415600.0,32.7398,32.76,32.6792,32.7533,415600.0
2010-01-15 15:55:00,48.62,48.66,48.53,48.53,786800.0,32.76,32.787,32.6994,32.6994,786800.0
2010-01-19 09:30:00,48.61,49.0,48.55,48.96,395600.0,32.7533,33.0161,32.7129,32.9891,395600.0
2010-01-19 09:35:00,48.95,49.0,48.93,48.97,276400.0,32.9824,33.0161,32.9689,32.9959,276400.0
2010-01-19 09:40:00,48.97,49.23,48.9,49.11,406400.0,32.9959,33.1711,32.9487,33.0902,406400.0
2010-01-19 09:45:00,49.11,49.3,49.11,49.27,327400.0,33.0902,33.2182,33.0902,33.198,327400.0
2010-01-19 09:50:00,49.28,49.35,49.18,49.31,363200.0,33.2047,33.2519,33.1374,33.225,363200.0
2010-01-19 09:55:00,49.32,49.49,49.31,49.41,641300.0,33.2317,33.3462,33.225,33.2923,641300.0
2010-01-19 10:00:00,49.41,49.49,49.35,49.46,481200.0,33.2923,33.3462,33.2519,33.326,481200.0
2010-01-19 10:05:00,49.47,49.51,49.43,49.51,306800.0,33.3328,33.3597,33.3058,33.3597,306800.0
2010-01-19 10:10:00,49.5,49.66,49.47,49.63,462900.0,33.353,33.4608,33.3328,33.4406,462900.0
2010-01-19 10:15:00,49.63,49.69,49.45,49.46,328000.0,33.4406,33.481,33.3193,33.326,328000.0
2010-01-19 10:20:00,49.45,49.49,49.33,49.38,240600.0,33.3193,33.3462,33.2384,33.2721,240600.0
2010-01-19 10:25:00,49.38,49.5,49.35,49.4,200500.0,33.2721,33.353,33.2519,33.2856,200500.0
2010-01-19 10:30:00,49.41,49.52,49.38,49.51,132000.0,33.2923,33.3665,33.2721,33.3597,132000.0
2010-01-19 10:35:00,49.51,49.61,49.51,49.58,219500.0,33.3597,33.4271,33.3597,33.4069,219500.0
2010-01-19 10:40:00,49.57,49.66,49.55,49.65,242800.0,33.4002,33.4608,33.3867,33.4541,242800.0
2010-01-19 10:45:00,49.65,49.68,49.56,49.58,172100.0,33.4541,33.4743,33.3934,33.4069,172100.0
2010-01-19 10:50:00,49.58,49.65,49.55,49.6,194000.0,33.4069,33.4541,33.3867,33.4204,194000.0
2010-01-19 10:55:00,49.61,49.7,49.58,49.69,274900.0,33.4271,33.4877,33.4069,33.481,274900.0
2010-01-19 11:00:00,49.68,49.69,49.53,49.53,156000.0,33.4743,33.481,33.3732,33.3732,156000.0
2010-01-19 11:05:00,49.53,49.53,49.46,49.51,194200.0,33.3732,33.3732,33.326,33.3597,194200.0
2010-01-19 11:10:00,49.51,49.53,49.4,49.41,105400.0,33.3597,33.3732,33.2856,33.2923,105400.0
2010-01-19 11:15:00,49.41,49.44,49.37,49.43,77700.0,33.2923,33.3126,33.2654,33.3058,77700.0
2010-01-19 11:20:00,49.43,49.46,49.37,49.41,191900.0,33.3058,33.326,33.2654,33.2923,191900.0
2010-01-19 11:25:00,49.42,49.43,49.36,49.39,104200.0,33.2991,33.3058,33.2587,33.2789,104200.0
2010-01-19 11:30:00,49.39,49.41,49.37,49.4,87700.0,33.2789,33.2923,33.2654,33.2856,87700.0
2010-01-19 11:35:00,49.4,49.4,49.28,49.29,126400.0,33.2856,33.2856,33.2047,33.2115,126400.0
2010-01-19 11:40:00,49.28,49.29,49.24,49.27,142000.0,33.2047,33.2115,33.1778,33.198,142000.0
2010-01-19 11:45:00,49.27,49.32,49.19,49.23,203500.0,33.198,33.2317,33.1441,33.1711,203500.0
2010-01-19 11:50:00,49.22,49.23,49.18,49.21,143800.0,33.1643,33.1711,33.1374,33.1576,143800.0
2010-01-19 11:55:00,49.21,49.23,49.19,49.2,82800.0,33.1576,33.1711,33.1441,33.1508,82800.0
2010-01-19 12:00:00,49.19,49.27,49.19,49.26,184500.0,33.1441,33.198,33.1441,33.1913,184500.0
2010-01-19 12:05:00,49.26,49.34,49.25,49.25,143300.0,33.1913,33.2452,33.1845,33.1845,143300.0
2010-01-19 12:10:00,49.26,49.35,49.23,49.35,77800.0,33.1913,33.2519,33.1711,33.2519,77800.0
2010-01-19 12:15:00,49.34,49.4,49.33,49.4,135200.0,33.2452,33.2856,33.2384,33.2856,135200.0
2010-01-19 12:20:00,49.39,49.42,49.36,49.39,105100.0,33.2789,33.2991,33.2587,33.2789,105100.0
2010-01-19 12:25:00,49.39,49.4,49.34,49.34,56600.0,33.2789,33.2856,33.2452,33.2452,56600.0
2010-01-19 12:30:00,49.35,49.48,49.35,49.46,122700.0,33.2519,33.3395,33.2519,33.326,122700.0
2010-01-19 12:35:00,49.47,49.47,49.39,49.39,102200.0,33.3328,33.3328,33.2789,33.2789,102200.0
2010-01-19 12:40:00,49.4,49.43,49.39,49.4,66200.0,33.2856,33.3058,33.2789,33.2856,66200.0
2010-01-19 12:45:00,49.4,49.51,49.4,49.5,213400.0,33.2856,33.3597,33.2856,33.353,213400.0
2010-01-19 12:50:00,49.5,49.55,49.49,49.49,242700.0,33.353,33.3867,33.3462,33.3462,242700.0
2010-01-19 12:55:00,49.48,49.54,49.46,49.5,114300.0,33.3395,33.3799,33.326,33.353,114300.0
2010-01-19 13:00:00,49.47,49.52,49.45,49.45,108700.0,33.3328,33.3665,33.3193,33.3193,108700.0
2010-01-19 13:05:00,49.45,49.46,49.37,49.4,84800.0,33.3193,33.326,33.2654,33.2856,84800.0
2010-01-19 13:10:00,49.42,49.46,49.37,49.44,108000.0,33.2991,33.326,33.2654,33.3126,108000.0
2010-01-19 13:15:00,49.45,49.46,49.42,49.45,60700.0,33.3193,33.326,33.2991,33.3193,60700.0
2010-01-19 13:20:00,49.45,49.46,49.37,49.4,86600.0,33.3193,33.326,33.2654,33.2856,86600.0
2010-01-19 13:25:00,49.4,49.45,49.39,49.45,63400.0,33.2856,33.3193,33.2789,33.3193,63400.0
2010-01-19 13:30:00,49.45,49.45,49.38,49.38,57900.0,33.3193,33.3193,33.2721,33.2721,57900.0
2010-01-19 13:35:00,49.38,49.42,49.37,49.42,54500.0,33.2721,33.2991,33.2654,33.2991,54500.0
2010-01-19 13:40:00,49.41,49.43,49.4,49.41,48800.0,33.2923,33.3058,33.2856,33.2923,48800.0
2010-01-19 13:45:00,49.41,49.43,49.4,49.42,41700.0,33.2923,33.3058,33.2856,33.2991,41700.0
2010-01-19 13:50:00,49.42,49.43,49.36,49.38,71300.0,33.2991,33.3058,33.2587,33.2721,71300.0
2010-01-19 13:55:00,49.38,49.42,49.36,49.41,95500.0,33.2721,33.2991,33.2587,33.2923,95500.0
2010-01-19 14:00:00,49.41,49.41,49.38,49.4,48500.0,33.2923,33.2923,33.2721,33.2856,48500.0
2010-01-19 14:05:00,49.41,49.42,49.38,49.4,101100.0,33.2923,33.2991,33.2721,33.2856,101100.0
2010-01-19 14:10:00,49.4,49.41,49.38,49.39,63100.0,33.2856,33.2923,33.2721,33.2789,63100.0
2010-01-19 14:15:00,49.39,49.42,49.36,49.37,157200.0,33.2789,33.2991,33.2587,33.2654,157200.0
2010-01-19 14:20:00,49.38,49.41,49.37,49.4,106900.0,33.2721,33.2923,33.2654,33.2856,106900.0
2010-01-19 14:25:00,49.41,49.44,49.36,49.42,149700.0,33.2923,33.3126,33.2587,33.2991,149700.0
2010-01-19 14:30:00,49.41,49.42,49.38,49.42,54300.0,33.2923,33.2991,33.2721,33.2991,54300.0
2010-01-19 14:35:00,49.42,49.47,49.41,49.45,159000.0,33.2991,33.3328,33.2923,33.3193,159000.0
2010-01-19 14:40:00,49.44,49.45,49.32,49.35,320400.0,33.3126,33.3193,33.2317,33.2519,320400.0
2010-01-19 14:45:00,49.35,49.41,49.35,49.41,78100.0,33.2519,33.2923,33.2519,33.2923,78100.0
2010-01-19 14:50:00,49.4,49.43,49.36,49.42,201000.0,33.2856,33.3058,33.2587,33.2991,201000.0
2010-01-19 14:55:00,49.42,49.44,49.4,49.42,115000.0,33.2991,33.3126,33.2856,33.2991,115000.0
2010-01-19 15:00:00,49.42,49.44,49.36,49.37,162900.0,33.2991,33.3126,33.2587,33.2654,162900.0
2010-01-19 15:05:00,49.37,49.41,49.34,49.39,162000.0,33.2654,33.2923,33.2452,33.2789,162000.0
2010-01-19 15:10:00,49.4,49.44,49.4,49.44,264900.0,33.2856,33.3126,33.2856,33.3126,264900.0
2010-01-19 15:15:00,49.43,49.46,49.4,49.41,131600.0,33.3058,33.326,33.2856,33.2923,131600.0
2010-01-19 15:20:00,49.41,49.47,49.38,49.45,296000.0,33.2923,33.3328,33.2721,33.3193,296000.0
2010-01-19 15:25:00,49.45,49.48,49.39,49.42,328300.0,33.3193,33.3395,33.2789,33.2991,328300.0
2010-01-19 15:30:00,49.43,49.43,49.39,49.41,151800.0,33.3058,33.3058,33.2789,33.2923,151800.0
2010-01-19 15:35:00,49.42,49.42,49.38,49.38,198700.0,33.2991,33.2991,33.2721,33.2721,198700.0
2010-01-19 15:40:00,49.38,49.42,49.34,49.38,440400.0,33.2721,33.2991,33.2452,33.2721,440400.0
2010-01-19 15:45:00,49.39,49.41,49.38,49.4,226900.0,33.2789,33.2923,33.2721,33.2856,226900.0
2010-01-19 15:50:00,49.39,49.4,49.35,49.38,346600.0,33.2789,33.2856,33.2519,33.2721,346600.0
2010-01-19 15:55:00,49.37,49.4,49.31,49.33,965700.0,33.2654,33.2856,33.225,33.2384,965700.0
2010-01-20 09:30:00,48.91,48.94,48.69,48.81,464300.0,32.9554,32.9757,32.8072,32.8881,464300.0
2010-01-20 09:35:00,48.81,48.91,48.78,48.86,210200.0,32.8881,32.9554,32.8679,32.9218,210200.0
2010-01-20 09:40:00,48.85,48.92,48.74,48.74,237400.0,32.915,32.9622,32.8409,32.8409,237400.0
2010-01-20 09:45:00,48.75,48.75,48.54,48.69,417800.0,32.8476,32.8476,32.7061,32.8072,417800.0
2010-01-20 09:50:00,48.69,48.87,48.61,48.84,311300.0,32.8072,32.9285,32.7533,32.9083,311300.0
2010-01-20 09:55:00,48.87,48.88,48.63,48.66,368500.0,32.9285,32.9352,32.7668,32.787,368500.0
2010-01-20 10:00:00,48.67,48.77,48.57,48.69,272200.0,32.7937,32.8611,32.7264,32.8072,272200.0
2010-01-20 10:05:00,48.69,48.69,48.48,48.54,386800.0,32.8072,32.8072,32.6657,32.7061,386800.0
2010-01-20 10:10:00,48.55,48.69,48.47,48.62,399500.0,32.7129,32.8072,32.659,32.76,399500.0
2010-01-20 10:15:00,48.63,48.65,48.46,48.5,247200.0,32.7668,32.7803,32.6522,32.6792,247200.0
2010-01-20 10:20:00,48.5,48.51,48.26,48.36,366000.0,32.6792,32.6859,32.5175,32.5849,366000.0
2010-01-20 10:25:00,48.4,48.4,48.17,48.25,326800.0,32.6118,32.6118,32.4568,32.5107,326800.0
2010-01-20 10:30:00,48.24,48.35,48.21,48.33,214300.0,32.504,32.5781,32.4838,32.5646,214300.0
2010-01-20 10:35:00,48.32,48.49,48.3,48.44,244100.0,32.5579,32.6724,32.5444,32.6388,244100.0
2010-01-20 10:40:00,48.44,48.5,48.42,48.48,211000.0,32.6388,32.6792,32.6253,32.6657,211000.0
2010-01-20 10:45:00,48.48,48.49,48.29,48.38,276000.0,32.6657,32.6724,32.5377,32.5983,276000.0
2010-01-20 10:50:00,48.37,48.4,48.23,48.27,266400.0,32.5916,32.6118,32.4973,32.5242,266400.0
2010-01-20 10:55:00,48.26,48.27,48.14,48.14,305200.0,32.5175,32.5242,32.4366,32.4366,305200.0
2010-01-20 11:00:00,48.14,48.19,47.95,47.96,554200.0,32.4366,32.4703,32.3086,32.3153,554200.0
2010-01-20 11:05:00,47.95,47.97,47.79,47.81,670300.0,32.3086,32.3221,32.2008,32.2143,670300.0
2010-01-20 11:10:00,47.82,48.02,47.82,47.97,266700.0,32.221,32.3558,32.221,32.3221,266700.0
2010-01-20 11:15:00,47.98,48.08,47.95,48.02,222400.0,32.3288,32.3962,32.3086,32.3558,222400.0
2010-01-20 11:20:00,48.02,48.03,47.94,48.0,222400.0,32.3558,32.3625,32.3019,32.3423,222400.0
2010-01-20 11:25:00,48.0,48.1,47.99,48.04,236400.0,32.3423,32.4097,32.3356,32.3692,236400.0
2010-01-20 11:30:00,48.05,48.11,48.03,48.07,238300.0,32.376,32.4164,32.3625,32.3895,238300.0
2010-01-20 11:35:00,48.06,48.11,48.05,48.1,158300.0,32.3827,32.4164,32.376,32.4097,158300.0
2010-01-20 11:40:00,48.11,48.17,48.1,48.13,148600.0,32.4164,32.4568,32.4097,32.4299,148600.0
2010-01-20 11:45:00,48.14,48.14,48.05,48.09,116500.0,32.4366,32.4366,32.376,32.4029,116500.0
2010-01-20 11:50:00,48.08,48.1,48.02,48.05,190400.0,32.3962,32.4097,32.3558,32.376,190400.0
2010-01-20 11:55:00,48.06,48.1,48.03,48.03,207800.0,32.3827,32.4097,32.3625,32.3625,207800.0
2010-01-20 12:00:00,48.03,48.06,47.98,48.02,165900.0,32.3625,32.3827,32.3288,32.3558,165900.0
2010-01-20 12:05:00,48.03,48.15,47.99,48.15,174100.0,32.3625,32.4434,32.3356,32.4434,174100.0
2010-01-20 12:10:00,48.15,48.21,48.09,48.14,148100.0,32.4434,32.4838,32.4029,32.4366,148100.0
2010-01-20 12:15:00,48.14,48.15,48.03,48.13,161200.0,32.4366,32.4434,32.3625,32.4299,161200.0
2010-01-20 12:20:00,48.12,48.14,48.07,48.1,109300.0,32.4231,32.4366,32.3895,32.4097,109300.0
2010-01-20 12:25:00,48.1,48.12,48.06,48.06,93500.0,32.4097,32.4231,32.3827,32.3827,93500.0
2010-01-20 12:30:00,48.07,48.14,48.04,48.05,73700.0,32.3895,32.4366,32.3692,32.376,73700.0
2010-01-20 12:35:00,48.05,48.13,48.04,48.12,81400.0,32.376,32.4299,32.3692,32.4231,81400.0
2010-01-20 12:40:00,48.11,48.11,48.03,48.06,87600.0,32.4164,32.4164,32.3625,32.3827,87600.0
2010-01-20 12:45:00,48.07,48.09,48.04,48.05,114800.0,32.3895,32.4029,32.3692,32.376,114800.0
2010-01-20 12:50:00,48.05,48.13,48.05,48.11,80700.0,32.376,32.4299,32.376,32.4164,80700.0
2010-01-20 12:55:00,48.1,48.11,48.0,48.04,127800.0,32.4097,32.4164,32.3423,32.3692,127800.0
2010-01-20 13:00:00,48.05,48.06,48.0,48.06,72100.0,32.376,32.3827,32.3423,32.3827,72100.0
2010-01-20 13:05:00,48.05,48.13,48.03,48.12,193000.0,32.376,32.4299,32.3625,32.4231,193000.0
2010-01-20 13:10:00,48.11,48.16,48.1,48.16,185500.0,32.4164,32.4501,32.4097,32.4501,185500.0
2010-01-20 13:15:00,48.15,48.18,48.1,48.16,169100.0,32.4434,32.4636,32.4097,32.4501,169100.0
2010-01-20 13:20:00,48.15,48.19,48.12,48.17,348200.0,32.4434,32.4703,32.4231,32.4568,348200.0
2010-01-20 13:25:00,48.17,48.23,48.16,48.21,78400.0,32.4568,32.4973,32.4501,32.4838,78400.0
2010-01-20 13:30:00,48.2,48.31,48.17,48.3,124600.0,32.477,32.5512,32.4568,32.5444,124600.0
2010-01-20 13:35:00,48.3,48.38,48.28,48.34,141000.0,32.5444,32.5983,32.531,32.5714,141000.0
2010-01-20 13:40:00,48.34,48.35,48.27,48.28,188500.0,32.5714,32.5781,32.5242,32.531,188500.0
2010-01-20 13:45:00,48.29,48.38,48.27,48.35,173400.0,32.5377,32.5983,32.5242,32.5781,173400.0
2010-01-20 13:50:00,48.35,48.37,48.3,48.33,153100.0,32.5781,32.5916,32.5444,32.5646,153100.0
2010-01-20 13:55:00,48.33,48.33,48.29,48.3,94700.0,32.5646,32.5646,32.5377,32.5444,94700.0
2010-01-20 14:00:00,48.29,48.33,48.28,48.28,119700.0,32.5377,32.5646,32.531,32.531,119700.0
2010-01-20 14:05:00,48.29,48.29,48.19,48.22,229400.0,32.5377,32.5377,32.4703,32.4905,229400.0
2010-01-20 14:10:00,48.21,48.26,48.21,48.21,40700.0,32.4838,32.5175,32.4838,32.4838,40700.0
2010-01-20 14:15:00,48.21,48.22,48.14,48.16,98600.0,32.4838,32.4905,32.4366,32.4501,98600.0
2010-01-20 14:20:00,48.16,48.2,48.15,48.18,39900.0,32.4501,32.477,32.4434,32.4636,39900.0
2010-01-20 14:25:00,48.19,48.22,48.17,48.21,70800.0,32.4703,32.4905,32.4568,32.4838,70800.0
2010-01-20 14:30:00,48.2,48.23,48.16,48.21,81100.0,32.477,32.4973,32.4501,32.4838,81100.0
2010-01-20 14:35:00,48.23,48.31,48.22,48.27,74900.0,32.4973,32.5512,32.4905,32.5242,74900.0
2010-01-20 14:40:00,48.26,48.3,48.24,48.25,122400.0,32.5175,32.5444,32.504,32.5107,122400.0
2010-01-20 14:45:00,48.25,48.28,48.24,48.25,78400.0,32.5107,32.531,32.504,32.5107,78400.0
2010-01-20 14:50:00,48.25,48.28,48.22,48.23,127300.0,32.5107,32.531,32.4905,32.4973,127300.0
2010-01-20 14:55:00,48.23,48.31,48.22,48.29,169300.0,32.4973,32.5512,32.4905,32.5377,169300.0
2010-01-20 15:00:00,48.28,48.3,48.22,48.24,192900.0,32.531,32.5444,32.4905,32.504,192900.0
2010-01-20 15:05:00,48.23,48.25,48.19,48.19,130900.0,32.4973,32.5107,32.4703,32.4703,130900.0
2010-01-20 15:10:00,48.2,48.25,48.18,48.23,88600.0,32.477,32.5107,32.4636,32.4973,88600.0
2010-01-20 15:15:00,48.22,48.23,48.15,48.16,122200.0,32.4905,32.4973,32.4434,32.4501,122200.0
2010-01-20 15:20:00,48.16,48.28,48.16,48.23,184800.0,32.4501,32.531,32.4501,32.4973,184800.0
2010-01-20 15:25:00,48.22,48.24,48.19,48.2,170600.0,32.4905,32.504,32.4703,32.477,170600.0
2010-01-20 15:30:00,48.2,48.24,48.16,48.17,224200.0,32.477,32.504,32.4501,32.4568,224200.0
2010-01-20 15:35:00,48.19,48.23,48.16,48.23,149700.0,32.4703,32.4973,32.4501,32.4973,149700.0
2010-01-20 15:40:00,48.22,48.26,48.2,48.24,327500.0,32.4905,32.5175,32.477,32.504,327500.0
2010-01-20 15:45:00,48.23,48.31,48.22,48.3,372500.0,32.4973,32.5512,32.4905,32.5444,372500.0
2010-01-20 15:50:00,48.3,48.36,48.27,48.32,875700.0,32.5444,32.5849,32.5242,32.5579,875700.0
2010-01-20 15:55:00,48.34,48.37,48.32,48.35,622700.0,32.5714,32.5916,32.5579,32.5781,622700.0
2010-01-21 09:30:00,48.32,48.59,48.31,48.53,284700.0,32.5579,32.7398,32.5512,32.6994,284700.0
2010-01-21 09:35:00,48.51,48.74,48.36,48.64,342800.0,32.6859,32.8409,32.5849,32.7735,342800.0
2010-01-21 09:40:00,48.65,48.72,48.46,48.46,206800.0,32.7803,32.8274,32.6522,32.6522,206800.0
2010-01-21 09:45:00,48.47,48.64,48.46,48.63,283200.0,32.659,32.7735,32.6522,32.7668,283200.0
2010-01-21 09:50:00,48.64,48.74,48.55,48.73,244700.0,32.7735,32.8409,32.7129,32.8342,244700.0
2010-01-21 09:55:00,48.73,48.87,48.69,48.74,223800.0,32.8342,32.9285,32.8072,32.8409,223800.0
2010-01-21 10:00:00,48.75,48.89,48.69,48.89,229800.0,32.8476,32.942,32.8072,32.942,229800.0
2010-01-21 10:05:00,48.89,49.0,48.88,48.93,334700.0,32.942,33.0161,32.9352,32.9689,334700.0
2010-01-21 10:10:00,48.93,48.99,48.88,48.94,230500.0,32.9689,33.0093,32.9352,32.9757,230500.0
2010-01-21 10:15:00,48.94,48.95,48.84,48.92,187200.0,32.9757,32.9824,32.9083,32.9622,187200.0
2010-01-21 10:20:00,48.91,48.92,48.46,48.5,401400.0,32.9554,32.9622,32.6522,32.6792,401400.0
2010-01-21 10:25:00,48.51,48.53,48.17,48.21,611800.0,32.6859,32.6994,32.4568,32.4838,611800.0
2010-01-21 10:30:00,48.21,48.24,48.03,48.21,708000.0,32.4838,32.504,32.3625,32.4838,708000.0
2010-01-21 10:35:00,48.21,48.26,48.12,48.23,342600.0,32.4838,32.5175,32.4231,32.4973,342600.0
2010-01-21 10:40:00,48.22,48.29,48.2,48.22,142000.0,32.4905,32.5377,32.477,32.4905,142000.0
2010-01-21 10:45:00,48.21,48.26,48.13,48.15,133000.0,32.4838,32.5175,32.4299,32.4434,133000.0
2010-01-21 10:50:00,48.16,48.21,48.05,48.13,160400.0,32.4501,32.4838,32.376,32.4299,160400.0
2010-01-21 10:55:00,48.12,48.26,48.12,48.13,124500.0,32.4231,32.5175,32.4231,32.4299,124500.0
2010-01-21 11:00:00,48.14,48.26,48.1,48.17,193000.0,32.4366,32.5175,32.4097,32.4568,193000.0
2010-01-21 11:05:00,48.17,48.18,47.99,48.03,353400.0,32.4568,32.4636,32.3356,32.3625,353400.0
2010-01-21 11:10:00,48.03,48.18,48.0,48.08,183900.0,32.3625,32.4636,32.3423,32.3962,183900.0
2010-01-21 11:15:00,48.08,48.14,47.99,48.13,181100.0,32.3962,32.4366,32.3356,32.4299,181100.0
2010-01-21 11:20:00,48.14,48.25,48.13,48.25,150100.0,32.4366,32.5107,32.4299,32.5107,150100.0
2010-01-21 11:25:00,48.25,48.25,48.17,48.19,121300.0,32.5107,32.5107,32.4568,32.4703,121300.0
2010-01-21 11:30:00,48.19,48.28,48.11,48.27,165700.0,32.4703,32.531,32.4164,32.5242,165700.0
2010-01-21 11:35:00,48.27,48.42,48.21,48.27,232900.0,32.5242,32.6253,32.4838,32.5242,232900.0
2010-01-21 11:40:00,48.26,48.34,47.97,48.0,257000.0,32.5175,32.5714,32.3221,32.3423,257000.0
2010-01-21 11:45:00,47.99,48.1,47.92,48.08,252200.0,32.3356,32.4097,32.2884,32.3962,252200.0
2010-01-21 11:50:00,48.09,48.3,48.09,48.15,274700.0,32.4029,32.5444,32.4029,32.4434,274700.0
2010-01-21 11:55:00,48.16,48.17,48.01,48.09,178700.0,32.4501,32.4568,32.349,32.4029,178700.0
2010-01-21 12:00:00,48.1,48.27,48.05,48.25,169600.0,32.4097,32.5242,32.376,32.5107,169600.0
2010-01-21 12:05:00,48.25,48.3,48.16,48.23,116000.0,32.5107,32.5444,32.4501,32.4973,116000.0
2010-01-21 12:10:00,48.24,48.31,48.17,48.19,141100.0,32.504,32.5512,32.4568,32.4703,141100.0
2010-01-21 12:15:00,48.18,48.2,48.05,48.1,128300.0,32.4636,32.477,32.376,32.4097,128300.0
2010-01-21 12:20:00,48.1,48.14,48.04,48.05,134700.0,32.4097,32.4366,32.3692,32.376,134700.0
2010-01-21 12:25:00,48.05,48.12,48.01,48.03,88000.0,32.376,32.4231,32.349,32.3625,88000.0
2010-01-21 12:30:00,48.04,48.11,48.01,48.08,83700.0,32.3692,32.4164,32.349,32.3962,83700.0
2010-01-21 12:35:00,48.09,48.16,48.04,48.15,84400.0,32.4029,32.4501,32.3692,32.4434,84400.0
2010-01-21 12:40:00,48.15,48.16,48.07,48.09,74500.0,32.4434,32.4501,32.3895,32.4029,74500.0
2010-01-21 12:45:00,48.09,48.11,48.01,48.03,89100.0,32.4029,32.4164,32.349,32.3625,89100.0
2010-01-21 12:50:00,48.02,48.14,48.0,48.07,120800.0,32.3558,32.4366,32.3423,32.3895,120800.0
2010-01-21 12:55:00,48.08,48.17,48.06,48.12,155500.0,32.3962,32.4568,32.3827,32.4231,155500.0
2010-01-21 13:00:00,48.13,48.16,48.03,48.13,165600.0,32.4299,32.4501,32.3625,32.4299,165600.0
2010-01-21 13:05:00,48.13,48.21,48.09,48.16,136000.0,32.4299,32.4838,32.4029,32.4501,136000.0
2010-01-21 13:10:00,48.16,48.3,48.16,48.26,182500.0,32.4501,32.5444,32.4501,32.5175,182500.0
2010-01-21 13:15:00,48.26,48.31,48.15,48.17,103800.0,32.5175,32.5512,32.4434,32.4568,103800.0
2010-01-21 13:20:00,48.18,48.27,48.16,48.25,74500.0,32.4636,32.5242,32.4501,32.5107,74500.0
2010-01-21 13:25:00,48.24,48.32,48.24,48.31,137100.0,32.504,32.5579,32.504,32.5512,137100.0
2010-01-21 13:30:00,48.32,48.44,48.31,48.43,248800.0,32.5579,32.6388,32.5512,32.632,248800.0
2010-01-21 13:35:00,48.43,48.45,48.35,48.39,240100.0,32.632,32.6455,32.5781,32.6051,240100.0
2010-01-21 13:40:00,48.39,48.45,48.38,48.42,177200.0,32.6051,32.6455,32.5983,32.6253,177200.0
2010-01-21 13:45:00,48.42,48.49,48.4,48.41,181700.0,32.6253,32.6724,32.6118,32.6185,181700.0
2010-01-21 13:50:00,48.4,48.58,48.38,48.55,189700.0,32.6118,32.7331,32.5983,32.7129,189700.0
2010-01-21 13:55:00,48.56,48.58,48.53,48.56,111800.0,32.7196,32.7331,32.6994,32.7196,111800.0
2010-01-21 14:00:00,48.55,48.57,48.39,48.44,190600.0,32.7129,32.7264,32.6051,32.6388,190600.0
2010-01-21 14:05:00,48.43,48.51,48.39,48.48,160300.0,32.632,32.6859,32.6051,32.6657,160300.0
2010-01-21 14:10:00,48.48,48.5,48.37,48.39,163800.0,32.6657,32.6792,32.5916,32.6051,163800.0
2010-01-21 14:15:00,48.39,48.4,48.29,48.3,106100.0,32.6051,32.6118,32.5377,32.5444,106100.0
2010-01-21 14:20:00,48.3,48.41,48.25,48.41,342500.0,32.5444,32.6185,32.5107,32.6185,342500.0
2010-01-21 14:25:00,48.4,48.43,48.31,48.41,371700.0,32.6118,32.632,32.5512,32.6185,371700.0
2010-01-21 14:30:00,48.4,48.46,48.37,48.4,295700.0,32.6118,32.6522,32.5916,32.6118,295700.0
2010-01-21 14:35:00,48.4,48.4,48.31,48.33,93300.0,32.6118,32.6118,32.5512,32.5646,93300.0
2010-01-21 14:40:00,48.33,48.33,48.19,48.23,218300.0,32.5646,32.5646,32.4703,32.4973,218300.0
2010-01-21 14:45:00,48.22,48.24,48.16,48.21,240800.0,32.4905,32.504,32.4501,32.4838,240800.0
2010-01-21 14:50:00,48.22,48.27,48.15,48.16,230600.0,32.4905,32.5242,32.4434,32.4501,230600.0
2010-01-21 14:55:00,48.17,48.23,48.14,48.21,144000.0,32.4568,32.4973,32.4366,32.4838,144000.0
2010-01-21 15:00:00,48.21,48.22,48.1,48.12,221400.0,32.4838,32.4905,32.4097,32.4231,221400.0
2010-01-21 15:05:00,48.12,48.18,48.06,48.11,340600.0,32.4231,32.4636,32.3827,32.4164,340600.0
2010-01-21 15:10:00,48.11,48.14,48.02,48.09,212400.0,32.4164,32.4366,32.3558,32.4029,212400.0
2010-01-21 15:15:00,48.08,48.09,48.03,48.05,236000.0,32.3962,32.4029,32.3625,32.376,236000.0
2010-01-21 15:20:00,48.05,48.12,48.03,48.1,194600.0,32.376,32.4231,32.3625,32.4097,194600.0
2010-01-21 15:25:00,48.09,48.14,48.05,48.08,160100.0,32.4029,32.4366,32.376,32.3962,160100.0
2010-01-21 15:30:00,48.07,48.13,48.05,48.1,270200.0,32.3895,32.4299,32.376,32.4097,270200.0
2010-01-21 15:35:00,48.09,48.12,48.01,48.02,341100.0,32.4029,32.4231,32.349,32.3558,341100.0
2010-01-21 15:40:00,48.02,48.06,48.0,48.06,234400.0,32.3558,32.3827,32.3423,32.3827,234400.0
2010-01-21 15:45:00,48.06,48.14,48.03,48.14,371300.0,32.3827,32.4366,32.3625,32.4366,371300.0
2010-01-21 15:50:00,48.14,48.14,48.07,48.1,385400.0,32.4366,32.4366,32.3895,32.4097,385400.0
2010-01-21 15:55:00,48.1,48.11,48.06,48.1,818800.0,32.4097,32.4164,32.3827,32.4097,818800.0
2010-01-22 09:30:00,48.12,48.57,47.95,48.51,637400.0,32.4231,32.7264,32.3086,32.6859,637400.0
2010-01-22 09:35:00,48.5,48.5,48.21,48.35,442700.0,32.6792,32.6792,32.4838,32.5781,442700.0
2010-01-22 09:40:00,48.36,48.48,48.22,48.46,396800.0,32.5849,32.6657,32.4905,32.6522,396800.0
2010-01-22 09:45:00,48.45,48.48,48.18,48.24,573900.0,32.6455,32.6657,32.4636,32.504,573900.0
2010-01-22 09:50:00,48.24,48.33,48.08,48.23,342100.0,32.504,32.5646,32.3962,32.4973,342100.0
2010-01-22 09:55:00,48.23,48.35,48.2,48.25,238900.0,32.4973,32.5781,32.477,32.5107,238900.0
2010-01-22 10:00:00,48.25,48.29,47.97,47.99,254000.0,32.5107,32.5377,32.3221,32.3356,254000.0
2010-01-22 10:05:00,47.98,47.99,47.79,47.83,477800.0,32.3288,32.3356,32.2008,32.2277,477800.0
2010-01-22 10:10:00,47.82,47.98,47.76,47.94,422400.0,32.221,32.3288,32.1806,32.3019,422400.0
2010-01-22 10:15:00,47.93,47.93,47.65,47.69,398000.0,32.2951,32.2951,32.1065,32.1334,398000.0
2010-01-22 10:20:00,47.69,47.85,47.64,47.81,626900.0,32.1334,32.2412,32.0997,32.2143,626900.0
2010-01-22 10:25:00,47.81,48.0,47.76,47.99,153200.0,32.2143,32.3423,32.1806,32.3356,153200.0
2010-01-22 10:30:00,47.98,48.0,47.8,47.8,164600.0,32.3288,32.3423,32.2075,32.2075,164600.0
2010-01-22 10:35:00,47.8,47.96,47.8,47.9,87400.0,32.2075,32.3153,32.2075,32.2749,87400.0
2010-01-22 10:40:00,47.91,48.04,47.87,47.88,323300.0,32.2816,32.3692,32.2547,32.2614,323300.0
2010-01-22 10:45:00,47.88,47.89,47.7,47.74,146000.0,32.2614,32.2682,32.1401,32.1671,146000.0
2010-01-22 10:50:00,47.75,47.83,47.72,47.79,97800.0,32.1738,32.2277,32.1536,32.2008,97800.0
2010-01-22 10:55:00,47.8,47.88,47.76,47.85,83500.0,32.2075,32.2614,32.1806,32.2412,83500.0
2010-01-22 11:00:00,47.84,48.12,47.84,48.01,182700.0,32.2345,32.4231,32.2345,32.349,182700.0
2010-01-22 11:05:00,48.02,48.03,47.75,47.81,135300.0,32.3558,32.3625,32.1738,32.2143,135300.0
2010-01-22 11:10:00,47.8,47.9,47.73,47.85,125000.0,32.2075,32.2749,32.1604,32.2412,125000.0
2010-01-22 11:15:00,47.86,47.86,47.77,47.78,142400.0,32.248,32.248,32.1873,32.1941,142400.0
2010-01-22 11:20:00,47.78,47.9,47.78,47.82,172300.0,32.1941,32.2749,32.1941,32.221,172300.0
2010-01-22 11:25:00,47.81,47.94,47.8,47.92,96500.0,32.2143,32.3019,32.2075,32.2884,96500.0
2010-01-22 11:30:00,47.93,48.0,47.87,47.98,160500.0,32.2951,32.3423,32.2547,32.3288,160500.0
2010-01-22 11:35:00,47.99,48.02,47.91,47.93,100600.0,32.3356,32.3558,32.2816,32.2951,100600.0
2010-01-22 11:40:00,47.92,47.95,47.91,47.91,61600.0,32.2884,32.3086,32.2816,32.2816,61600.0
2010-01-22 11:45:00,47.92,47.98,47.87,47.93,88500.0,32.2884,32.3288,32.2547,32.2951,88500.0
2010-01-22 11:50:00,47.93,47.97,47.89,47.9,84900.0,32.2951,32.3221,32.2682,32.2749,84900.0
2010-01-22 11:55:00,47.9,47.9,47.83,47.89,75700.0,32.2749,32.2749,32.2277,32.2682,75700.0
2010-01-22 12:00:00,47.88,47.88,47.77,47.82,155600.0,32.2614,32.2614,32.1873,32.221,155600.0
2010-01-22 12:05:00,47.82,47.86,47.79,47.83,89400.0,32.221,32.248,32.2008,32.2277,89400.0
2010-01-22 12:10:00,47.84,47.84,47.73,47.77,153600.0,32.2345,32.2345,32.1604,32.1873,153600.0
2010-01-22 12:15:00,47.78,47.9,47.77,47.88,94400.0,32.1941,32.2749,32.1873,32.2614,94400.0
2010-01-22 12:20:00,47.89,47.92,47.77,47.83,84900.0,32.2682,32.2884,32.1873,32.2277,84900.0
2010-01-22 12:25:00,47.83,47.88,47.81,47.88,70800.0,32.2277,32.2614,32.2143,32.2614,70800.0
2010-01-22 12:30:00,47.88,47.9,47.83,47.86,73700.0,32.2614,32.2749,32.2277,32.248,73700.0
2010-01-22 12:35:00,47.86,47.88,47.77,47.79,65700.0,32.248,32.2614,32.1873,32.2008,65700.0
2010-01-22 12:40:00,47.77,47.81,47.76,47.77,123600.0,32.1873,32.2143,32.1806,32.1873,123600.0
2010-01-22 12:45:00,47.78,47.78,47.65,47.65,123100.0,32.1941,32.1941,32.1065,32.1065,123100.0
2010-01-22 12:50:00,47.65,47.79,47.6,47.75,372500.0,32.1065,32.2008,32.0728,32.1738,372500.0
2010-01-22 12:55:00,47.75,47.76,47.71,47.72,48000.0,32.1738,32.1806,32.1469,32.1536,48000.0
2010-01-22 13:00:00,47.72,47.72,47.62,47.63,73000.0,32.1536,32.1536,32.0862,32.093,73000.0
2010-01-22 13:05:00,47.63,47.65,47.61,47.65,84700.0,32.093,32.1065,32.0795,32.1065,84700.0
2010-01-22 13:10:00,47.65,47.65,47.58,47.61,75700.0,32.1065,32.1065,32.0593,32.0795,75700.0
2010-01-22 13:15:00,47.62,47.65,47.57,47.63,59500.0,32.0862,32.1065,32.0526,32.093,59500.0
2010-01-22 13:20:00,47.63,47.67,47.62,47.63,246500.0,32.093,32.1199,32.0862,32.093,246500.0
2010-01-22 13:25:00,47.63,47.69,47.6,47.66,153100.0,32.093,32.1334,32.0728,32.1132,153100.0
2010-01-22 13:30:00,47.67,47.7,47.63,47.69,86300.0,32.1199,32.1401,32.093,32.1334,86300.0
2010-01-22 13:35:00,47.69,47.71,47.61,47.61,90000.0,32.1334,32.1469,32.0795,32.0795,90000.0
2010-01-22 13:40:00,47.61,47.64,47.46,47.51,243700.0,32.0795,32.0997,31.9784,32.0121,243700.0
2010-01-22 13:45:00,47.5,47.56,47.45,47.56,205900.0,32.0054,32.0458,31.9717,32.0458,205900.0
2010-01-22 13:50:00,47.56,47.57,47.5,47.55,357700.0,32.0458,32.0526,32.0054,32.0391,357700.0
2010-01-22 13:55:00,47.55,47.56,47.49,47.53,131100.0,32.0391,32.0458,31.9987,32.0256,131100.0
2010-01-22 14:00:00,47.52,47.56,47.52,47.52,145900.0,32.0189,32.0458,32.0189,32.0189,145900.0
2010-01-22 14:05:00,47.52,47.53,47.39,47.4,206900.0,32.0189,32.0256,31.9313,31.938,206900.0
2010-01-22 14:10:00,47.41,47.45,47.33,47.44,308700.0,31.9447,31.9717,31.8908,31.965,308700.0
2010-01-22 14:15:00,47.45,47.46,47.4,47.43,104600.0,31.9717,31.9784,31.938,31.9582,104600.0
2010-01-22 14:20:00,47.42,47.43,47.33,47.36,135700.0,31.9515,31.9582,31.8908,31.9111,135700.0
2010-01-22 14:25:00,47.37,47.41,47.33,47.34,247800.0,31.9178,31.9447,31.8908,31.8976,247800.0
2010-01-22 14:30:00,47.34,47.43,47.32,47.41,277200.0,31.8976,31.9582,31.8841,31.9447,277200.0
2010-01-22 14:35:00,47.41,47.44,47.32,47.33,283300.0,31.9447,31.965,31.8841,31.8908,283300.0
2010-01-22 14:40:00,47.33,47.34,47.16,47.21,782600.0,31.8908,31.8976,31.7763,31.81,782600.0
2010-01-22 14:45:00,47.21,47.24,47.05,47.07,275600.0,31.81,31.8302,31.7022,31.7157,275600.0
2010-01-22 14:50:00,47.06,47.12,47.03,47.06,367100.0,31.7089,31.7493,31.6887,31.7089,367100.0
2010-01-22 14:55:00,47.06,47.06,46.92,46.96,399100.0,31.7089,31.7089,31.6146,31.6415,399100.0
2010-01-22 15:00:00,46.96,47.11,46.88,47.09,918300.0,31.6415,31.7426,31.5876,31.7291,918300.0
2010-01-22 15:05:00,47.09,47.22,46.99,47.06,673700.0,31.7291,31.8167,31.6618,31.7089,673700.0
2010-01-22 15:10:00,47.06,47.12,46.99,47.07,415900.0,31.7089,31.7493,31.6618,31.7157,415900.0
2010-01-22 15:15:00,47.07,47.09,46.79,46.83,474900.0,31.7157,31.7291,31.527,31.5539,474900.0
2010-01-22 15:20:00,46.83,46.93,46.76,46.89,614800.0,31.5539,31.6213,31.5068,31.5944,614800.0
2010-01-22 15:25:00,46.88,47.01,46.84,46.99,511800.0,31.5876,31.6752,31.5607,31.6618,511800.0
2010-01-22 15:30:00,46.98,47.03,46.89,46.97,359400.0,31.655,31.6887,31.5944,31.6483,359400.0
2010-01-22 15:35:00,46.97,47.01,46.85,46.89,328700.0,31.6483,31.6752,31.5674,31.5944,328700.0
2010-01-22 15:40:00,46.89,46.94,46.76,46.86,487800.0,31.5944,31.6281,31.5068,31.5742,487800.0
2010-01-22 15:45:00,46.86,46.87,46.67,46.76,524900.0,31.5742,31.5809,31.4461,31.5068,524900.0
2010-01-22 15:50:00,46.76,46.89,46.72,46.85,474700.0,31.5068,31.5944,31.4798,31.5674,474700.0
2010-01-22 15:55:00,46.86,46.89,46.71,46.78,820600.0,31.5742,31.5944,31.4731,31.5203,820600.0
2010-01-25 09:30:00,46.97,47.51,46.7,47.29,772700.0,31.6483,32.0121,31.4664,31.8639,772700.0
2010-01-25 09:35:00,47.28,47.43,47.24,47.33,461800.0,31.8572,31.9582,31.8302,31.8908,461800.0
2010-01-25 09:40:00,47.33,47.64,47.29,47.61,529000.0,31.8908,32.0997,31.8639,32.0795,529000.0
2010-01-25 09:45:00,47.62,47.66,47.52,47.56,341900.0,32.0862,32.1132,32.0189,32.0458,341900.0
2010-01-25 09:50:00,47.54,47.62,47.47,47.49,338400.0,32.0323,32.0862,31.9852,31.9987,338400.0
2010-01-25 09:55:00,47.5,47.64,47.48,47.58,329600.0,32.0054,32.0997,31.9919,32.0593,329600.0
2010-01-25 10:00:00,47.57,47.65,47.27,47.51,560000.0,32.0526,32.1065,31.8504,32.0121,560000.0
2010-01-25 10:05:00,47.47,47.48,47.28,47.41,305000.0,31.9852,31.9919,31.8572,31.9447,305000.0
2010-01-25 10:10:00,47.43,47.49,47.38,47.4,286200.0,31.9582,31.9987,31.9245,31.938,286200.0
2010-01-25 10:15:00,47.42,47.61,47.42,47.54,250400.0,31.9515,32.0795,31.9515,32.0323,250400.0
2010-01-25 10:20:00,47.55,47.58,47.4,47.52,251000.0,32.0391,32.0593,31.938,32.0189,251000.0
2010-01-25 10:25:00,47.52,47.69,47.49,47.59,227000.0,32.0189,32.1334,31.9987,32.066,227000.0
2010-01-25 10:30:00,47.59,47.68,47.57,47.66,199900.0,32.066,32.1267,32.0526,32.1132,199900.0
2010-01-25 10:35:00,47.66,47.67,47.48,47.54,129500.0,32.1132,32.1199,31.9919,32.0323,129500.0
2010-01-25 10:40:00,47.53,47.53,47.34,47.36,167900.0,32.0256,32.0256,31.8976,31.9111,167900.0
2010-01-25 10:45:00,47.36,47.4,47.28,47.34,152400.0,31.9111,31.938,31.8572,31.8976,152400.0
2010-01-25 10:50:00,47.34,47.47,47.28,47.47,151900.0,31.8976,31.9852,31.8572,31.9852,151900.0
2010-01-25 10:55:00,47.47,47.49,47.39,47.42,108800.0,31.9852,31.9987,31.9313,31.9515,108800.0
2010-01-25 11:00:00,47.42,47.43,47.17,47.19,258000.0,31.9515,31.9582,31.783,31.7965,258000.0
2010-01-25 11:05:00,47.19,47.19,46.98,47.16,370300.0,31.7965,31.7965,31.655,31.7763,370300.0
2010-01-25 11:10:00,47.17,47.21,47.02,47.13,143700.0,31.783,31.81,31.682,31.7561,143700.0
2010-01-25 11:15:00,47.13,47.25,47.07,47.21,165600.0,31.7561,31.8369,31.7157,31.81,165600.0
2010-01-25 11:20:00,47.21,47.32,47.19,47.21,167100.0,31.81,31.8841,31.7965,31.81,167100.0
2010-01-25 11:25:00,47.21,47.26,47.07,47.09,221900.0,31.81,31.8437,31.7157,31.7291,221900.0
2010-01-25 11:30:00,47.08,47.13,47.02,47.03,154700.0,31.7224,31.7561,31.682,31.6887,154700.0
2010-01-25 11:35:00,47.03,47.04,46.86,46.9,248300.0,31.6887,31.6954,31.5742,31.6011,248300.0
2010-01-25 11:40:00,46.89,47.06,46.88,46.99,138400.0,31.5944,31.7089,31.5876,31.6618,138400.0
2010-01-25 11:45:00,46.99,47.09,46.92,46.94,138800.0,31.6618,31.7291,31.6146,31.6281,138800.0
2010-01-25 11:50:00,46.95,47.11,46.93,47.06,142500.0,31.6348,31.7426,31.6213,31.7089,142500.0
2010-01-25 11:55:00,47.06,47.11,47.01,47.05,126100.0,31.7089,31.7426,31.6752,31.7022,126100.0
2010-01-25 12:00:00,47.04,47.1,46.99,47.05,92300.0,31.6954,31.7359,31.6618,31.7022,92300.0
2010-01-25 12:05:00,47.05,47.1,47.02,47.07,115400.0,31.7022,31.7359,31.682,31.7157,115400.0
2010-01-25 12:10:00,47.07,47.12,47.05,47.1,93700.0,31.7157,31.7493,31.7022,31.7359,93700.0
2010-01-25 12:15:00,47.1,47.15,47.05,47.14,138400.0,31.7359,31.7696,31.7022,31.7628,138400.0
2010-01-25 12:20:00,47.15,47.23,47.13,47.23,98600.0,31.7696,31.8235,31.7561,31.8235,98600.0
2010-01-25 12:25:00,47.23,47.25,47.09,47.1,189400.0,31.8235,31.8369,31.7291,31.7359,189400.0
2010-01-25 12:30:00,47.1,47.22,47.08,47.21,147300.0,31.7359,31.8167,31.7224,31.81,147300.0
2010-01-25 12:35:00,47.22,47.28,47.19,47.24,96300.0,31.8167,31.8572,31.7965,31.8302,96300.0
2010-01-25 12:40:00,47.24,47.29,47.22,47.24,83000.0,31.8302,31.8639,31.8167,31.8302,83000.0
2010-01-25 12:45:00,47.24,47.3,47.19,47.3,158100.0,31.8302,31.8706,31.7965,31.8706,158100.0
2010-01-25 12:50:00,47.3,47.34,47.27,47.34,126900.0,31.8706,31.8976,31.8504,31.8976,126900.0
2010-01-25 12:55:00,47.34,47.34,47.25,47.26,278700.0,31.8976,31.8976,31.8369,31.8437,278700.0
2010-01-25 13:00:00,47.25,47.29,47.24,47.27,45100.0,31.8369,31.8639,31.8302,31.8504,45100.0
2010-01-25 13:05:00,47.27,47.27,47.13,47.15,68500.0,31.8504,31.8504,31.7561,31.7696,68500.0
2010-01-25 13:10:00,47.16,47.24,47.14,47.22,73300.0,31.7763,31.8302,31.7628,31.8167,73300.0
2010-01-25 13:15:00,47.23,47.24,47.2,47.22,62100.0,31.8235,31.8302,31.8033,31.8167,62100.0
2010-01-25 13:20:00,47.23,47.29,47.2,47.27,134100.0,31.8235,31.8639,31.8033,31.8504,134100.0
2010-01-25 13:25:00,47.27,47.31,47.25,47.28,57600.0,31.8504,31.8774,31.8369,31.8572,57600.0
2010-01-25 13:30:00,47.28,47.28,47.24,47.26,189700.0,31.8572,31.8572,31.8302,31.8437,189700.0
2010-01-25 13:35:00,47.25,47.25,47.11,47.18,140800.0,31.8369,31.8369,31.7426,31.7898,140800.0
2010-01-25 13:40:00,47.18,47.2,47.15,47.18,52500.0,31.7898,31.8033,31.7696,31.7898,52500.0
2010-01-25 13:45:00,47.18,47.25,47.17,47.25,50900.0,31.7898,31.8369,31.783,31.8369,50900.0
2010-01-25 13:50:00,47.25,47.26,47.22,47.25,55300.0,31.8369,31.8437,31.8167,31.8369,55300.0
2010-01-25 13:55:00,47.25,47.26,47.2,47.21,82100.0,31.8369,31.8437,31.8033,31.81,82100.0
2010-01-25 14:00:00,47.21,47.26,47.21,47.26,48100.0,31.81,31.8437,31.81,31.8437,48100.0
2010-01-25 14:05:00,47.25,47.3,47.25,47.3,34900.0,31.8369,31.8706,31.8369,31.8706,34900.0
2010-01-25 14:10:00,47.3,47.33,47.28,47.33,76200.0,31.8706,31.8908,31.8572,31.8908,76200.0
2010-01-25 14:15:00,47.32,47.36,47.28,47.33,87300.0,31.8841,31.9111,31.8572,31.8908,87300.0
2010-01-25 14:20:00,47.35,47.35,47.3,47.32,58300.0,31.9043,31.9043,31.8706,31.8841,58300.0
2010-01-25 14:25:00,47.32,47.36,47.31,47.33,190200.0,31.8841,31.9111,31.8774,31.8908,190200.0
2010-01-25 14:30:00,47.33,47.39,47.3,47.38,142000.0,31.8908,31.9313,31.8706,31.9245,142000.0
2010-01-25 14:35:00,47.38,47.4,47.26,47.29,137200.0,31.9245,31.938,31.8437,31.8639,137200.0
2010-01-25 14:40:00,47.29,47.31,47.21,47.27,103600.0,31.8639,31.8774,31.81,31.8504,103600.0
2010-01-25 14:45:00,47.26,47.29,47.25,47.25,85200.0,31.8437,31.8639,31.8369,31.8369,85200.0
2010-01-25 14:50:00,47.25,47.29,47.24,47.28,84800.0,31.8369,31.8639,31.8302,31.8572,84800.0
2010-01-25 14:55:00,47.28,47.29,47.24,47.27,79200.0,31.8572,31.8639,31.8302,31.8504,79200.0
2010-01-25 15:00:00,47.26,47.28,47.18,47.28,170800.0,31.8437,31.8572,31.7898,31.8572,170800.0
2010-01-25 15:05:00,47.27,47.29,47.18,47.19,108100.0,31.8504,31.8639,31.7898,31.7965,108100.0
2010-01-25 15:10:00,47.19,47.2,47.05,47.06,208500.0,31.7965,31.8033,31.7022,31.7089,208500.0
2010-01-25 15:15:00,47.06,47.11,47.06,47.09,216200.0,31.7089,31.7426,31.7089,31.7291,216200.0
2010-01-25 15:20:00,47.1,47.15,47.09,47.1,128500.0,31.7359,31.7696,31.7291,31.7359,128500.0
2010-01-25 15:25:00,47.1,47.12,47.05,47.09,125500.0,31.7359,31.7493,31.7022,31.7291,125500.0
2010-01-25 15:30:00,47.09,47.15,47.08,47.13,123600.0,31.7291,31.7696,31.7224,31.7561,123600.0
2010-01-25 15:35:00,47.13,47.16,47.13,47.15,163400.0,31.7561,31.7763,31.7561,31.7696,163400.0
2010-01-25 15:40:00,47.15,47.17,47.04,47.05,182900.0,31.7696,31.783,31.6954,31.7022,182900.0
2010-01-25 15:45:00,47.05,47.1,47.0,47.01,278000.0,31.7022,31.7359,31.6685,31.6752,278000.0
2010-01-25 15:50:00,47.01,47.07,46.97,47.05,416800.0,31.6752,31.7157,31.6483,31.7022,416800.0
2010-01-25 15:55:00,47.05,47.08,46.92,46.92,634200.0,31.7022,31.7224,31.6146,31.6146,634200.0
2010-01-26 09:30:00,46.9,47.12,46.56,46.95,557200.0,31.6011,31.7493,31.372,31.6348,557200.0
2010-01-26 09:35:00,46.98,47.07,46.71,46.71,259900.0,31.655,31.7157,31.4731,31.4731,259900.0
2010-01-26 09:40:00,46.71,46.82,46.61,46.71,256600.0,31.4731,31.5472,31.4057,31.4731,256600.0
2010-01-26 09:45:00,46.72,46.88,46.7,46.74,317800.0,31.4798,31.5876,31.4664,31.4933,317800.0
2010-01-26 09:50:00,46.73,46.84,46.68,46.78,264500.0,31.4866,31.5607,31.4529,31.5203,264500.0
2010-01-26 09:55:00,46.78,46.81,46.72,46.81,264600.0,31.5203,31.5405,31.4798,31.5405,264600.0
2010-01-26 10:00:00,46.82,46.82,46.63,46.75,479800.0,31.5472,31.5472,31.4192,31.5,479800.0
2010-01-26 10:05:00,46.76,47.04,46.75,46.94,632100.0,31.5068,31.6954,31.5,31.6281,632100.0
2010-01-26 10:10:00,46.94,47.08,46.93,47.0,438900.0,31.6281,31.7224,31.6213,31.6685,438900.0
2010-01-26 10:15:00,46.99,47.2,46.98,47.13,338200.0,31.6618,31.8033,31.655,31.7561,338200.0
2010-01-26 10:20:00,47.12,47.2,47.06,47.06,442400.0,31.7493,31.8033,31.7089,31.7089,442400.0
2010-01-26 10:25:00,47.06,47.08,46.86,46.9,231300.0,31.7089,31.7224,31.5742,31.6011,231300.0
2010-01-26 10:30:00,46.87,46.91,46.8,46.87,169000.0,31.5809,31.6078,31.5337,31.5809,169000.0
2010-01-26 10:35:00,46.88,46.92,46.83,46.88,186200.0,31.5876,31.6146,31.5539,31.5876,186200.0
2010-01-26 10:40:00,46.87,46.99,46.86,46.95,86300.0,31.5809,31.6618,31.5742,31.6348,86300.0
2010-01-26 10:45:00,46.96,47.08,46.96,47.04,179200.0,31.6415,31.7224,31.6415,31.6954,179200.0
2010-01-26 10:50:00,47.04,47.13,47.04,47.11,193900.0,31.6954,31.7561,31.6954,31.7426,193900.0
2010-01-26 10:55:00,47.11,47.14,47.08,47.1,247500.0,31.7426,31.7628,31.7224,31.7359,247500.0
2010-01-26 11:00:00,47.1,47.12,47.05,47.1,206700.0,31.7359,31.7493,31.7022,31.7359,206700.0
2010-01-26 11:05:00,47.1,47.12,47.04,47.08,144900.0,31.7359,31.7493,31.6954,31.7224,144900.0
2010-01-26 11:10:00,47.08,47.14,47.05,47.1,257500.0,31.7224,31.7628,31.7022,31.7359,257500.0
2010-01-26 11:15:00,47.1,47.11,47.05,47.1,119000.0,31.7359,31.7426,31.7022,31.7359,119000.0
2010-01-26 11:20:00,47.05,47.12,47.05,47.08,141700.0,31.7022,31.7493,31.7022,31.7224,141700.0
2010-01-26 11:25:00,47.08,47.18,47.08,47.17,97700.0,31.7224,31.7898,31.7224,31.783,97700.0
2010-01-26 11:30:00,47.17,47.19,47.11,47.12,92500.0,31.783,31.7965,31.7426,31.7493,92500.0
2010-01-26 11:35:00,47.13,47.2,47.11,47.16,155400.0,31.7561,31.8033,31.7426,31.7763,155400.0
2010-01-26 11:40:00,47.15,47.25,47.14,47.15,208200.0,31.7696,31.8369,31.7628,31.7696,208200.0
2010-01-26 11:45:00,47.16,47.25,47.15,47.23,170800.0,31.7763,31.8369,31.7696,31.8235,170800.0
2010-01-26 11:50:00,47.24,47.24,47.18,47.21,98500.0,31.8302,31.8302,31.7898,31.81,98500.0
2010-01-26 11:55:00,47.21,47.22,47.15,47.16,110200.0,31.81,31.8167,31.7696,31.7763,110200.0
2010-01-26 12:00:00,47.16,47.17,47.07,47.09,167100.0,31.7763,31.783,31.7157,31.7291,167100.0
2010-01-26 12:05:00,47.09,47.23,47.09,47.23,119900.0,31.7291,31.8235,31.7291,31.8235,119900.0
2010-01-26 12:10:00,47.23,47.31,47.22,47.3,114600.0,31.8235,31.8774,31.8167,31.8706,114600.0
2010-01-26 12:15:00,47.31,47.31,47.13,47.13,118200.0,31.8774,31.8774,31.7561,31.7561,118200.0
2010-01-26 12:20:00,47.14,47.17,47.1,47.13,324100.0,31.7628,31.783,31.7359,31.7561,324100.0
2010-01-26 12:25:00,47.13,47.19,47.09,47.18,496600.0,31.7561,31.7965,31.7291,31.7898,496600.0
2010-01-26 12:30:00,47.18,47.19,47.12,47.14,97900.0,31.7898,31.7965,31.7493,31.7628,97900.0
2010-01-26 12:35:00,47.15,47.27,47.14,47.27,120000.0,31.7696,31.8504,31.7628,31.8504,120000.0
2010-01-26 12:40:00,47.27,47.35,47.26,47.32,156300.0,31.8504,31.9043,31.8437,31.8841,156300.0
2010-01-26 12:45:00,47.33,47.44,47.32,47.39,160300.0,31.8908,31.965,31.8841,31.9313,160300.0
2010-01-26 12:50:00,47.4,47.4,47.34,47.37,144000.0,31.938,31.938,31.8976,31.9178,144000.0
2010-01-26 12:55:00,47.38,47.46,47.37,47.45,77900.0,31.9245,31.9784,31.9178,31.9717,77900.0
2010-01-26 13:00:00,47.45,47.47,47.36,47.37,115100.0,31.9717,31.9852,31.9111,31.9178,115100.0
2010-01-26 13:05:00,47.37,47.37,47.29,47.31,94400.0,31.9178,31.9178,31.8639,31.8774,94400.0
2010-01-26 13:10:00,47.32,47.37,47.31,47.35,117700.0,31.8841,31.9178,31.8774,31.9043,117700.0
2010-01-26 13:15:00,47.36,47.36,47.23,47.25,88600.0,31.9111,31.9111,31.8235,31.8369,88600.0
2010-01-26 13:20:00,47.25,47.32,47.24,47.25,68900.0,31.8369,31.8841,31.8302,31.8369,68900.0
2010-01-26 13:25:00,47.26,47.26,47.14,47.19,121600.0,31.8437,31.8437,31.7628,31.7965,121600.0
2010-01-26 13:30:00,47.19,47.24,47.17,47.17,52500.0,31.7965,31.8302,31.783,31.783,52500.0
2010-01-26 13:35:00,47.18,47.24,47.17,47.21,60000.0,31.7898,31.8302,31.783,31.81,60000.0
2010-01-26 13:40:00,47.21,47.29,47.19,47.28,105400.0,31.81,31.8639,31.7965,31.8572,105400.0
2010-01-26 13:45:00,47.29,47.36,47.28,47.36,162600.0,31.8639,31.9111,31.8572,31.9111,162600.0
2010-01-26 13:50:00,47.35,47.36,47.32,47.33,103800.0,31.9043,31.9111,31.8841,31.8908,103800.0
2010-01-26 13:55:00,47.33,47.33,47.3,47.32,45300.0,31.8908,31.8908,31.8706,31.8841,45300.0
2010-01-26 14:00:00,47.31,47.34,47.28,47.29,87500.0,31.8774,31.8976,31.8572,31.8639,87500.0
2010-01-26 14:05:00,47.29,47.29,47.2,47.23,204200.0,31.8639,31.8639,31.8033,31.8235,204200.0
2010-01-26 14:10:00,47.23,47.29,47.21,47.28,148500.0,31.8235,31.8639,31.81,31.8572,148500.0
2010-01-26 14:15:00,47.28,47.28,47.14,47.21,155300.0,31.8572,31.8572,31.7628,31.81,155300.0
2010-01-26 14:20:00,47.21,47.24,47.16,47.17,117600.0,31.81,31.8302,31.7763,31.783,117600.0
2010-01-26 14:25:00,47.18,47.23,47.11,47.14,143900.0,31.7898,31.8235,31.7426,31.7628,143900.0
2010-01-26 14:30:00,47.14,47.17,47.13,47.15,107900.0,31.7628,31.783,31.7561,31.7696,107900.0
2010-01-26 14:35:00,47.16,47.2,47.09,47.15,249300.0,31.7763,31.8033,31.7291,31.7696,249300.0
2010-01-26 14:40:00,47.15,47.19,47.14,47.19,145800.0,31.7696,31.7965,31.7628,31.7965,145800.0
2010-01-26 14:45:00,47.19,47.23,47.12,47.13,101500.0,31.7965,31.8235,31.7493,31.7561,101500.0
2010-01-26 14:50:00,47.13,47.15,47.03,47.03,325900.0,31.7561,31.7696,31.6887,31.6887,325900.0
2010-01-26 14:55:00,47.03,47.09,46.99,47.02,171200.0,31.6887,31.7291,31.6618,31.682,171200.0
2010-01-26 15:00:00,47.02,47.12,47.0,47.09,247100.0,31.682,31.7493,31.6685,31.7291,247100.0
2010-01-26 15:05:00,47.09,47.11,47.06,47.08,156100.0,31.7291,31.7426,31.7089,31.7224,156100.0
2010-01-26 15:10:00,47.07,47.13,47.03,47.05,348000.0,31.7157,31.7561,31.6887,31.7022,348000.0
2010-01-26 15:15:00,47.04,47.09,47.03,47.08,396100.0,31.6954,31.7291,31.6887,31.7224,396100.0
2010-01-26 15:20:00,47.1,47.11,46.97,47.0,418500.0,31.7359,31.7426,31.6483,31.6685,418500.0
2010-01-26 15:25:00,46.99,47.03,46.91,46.97,290400.0,31.6618,31.6887,31.6078,31.6483,290400.0
2010-01-26 15:30:00,46.98,47.02,46.93,46.94,371600.0,31.655,31.682,31.6213,31.6281,371600.0
2010-01-26 15:35:00,46.94,47.01,46.92,47.0,179000.0,31.6281,31.6752,31.6146,31.6685,179000.0
2010-01-26 15:40:00,47.0,47.02,46.92,46.93,570100.0,31.6685,31.682,31.6146,31.6213,570100.0
2010-01-26 15:45:00,46.93,47.0,46.91,46.99,326700.0,31.6213,31.6685,31.6078,31.6618,326700.0
2010-01-26 15:50:00,46.99,47.05,46.95,47.0,540300.0,31.6618,31.7022,31.6348,31.6685,540300.0
2010-01-26 15:55:00,46.99,47.03,46.87,46.89,518500.0,31.6618,31.6887,31.5809,31.5944,518500.0
2010-01-27 09:30:00,46.52,47.07,46.31,47.02,510600.0,31.3451,31.7157,31.2036,31.682,510600.0
2010-01-27 09:35:00,47.02,47.23,46.9,46.95,312200.0,31.682,31.8235,31.6011,31.6348,312200.0
2010-01-27 09:40:00,46.96,47.07,46.71,46.93,292900.0,31.6415,31.7157,31.4731,31.6213,292900.0
2010-01-27 09:45:00,46.91,46.92,46.66,46.88,353800.0,31.6078,31.6146,31.4394,31.5876,353800.0
2010-01-27 09:50:00,46.88,46.94,46.75,46.85,311600.0,31.5876,31.6281,31.5,31.5674,311600.0
2010-01-27 09:55:00,46.84,47.02,46.83,46.9,149700.0,31.5607,31.682,31.5539,31.6011,149700.0
2010-01-27 10:00:00,46.9,46.99,46.75,46.9,288200.0,31.6011,31.6618,31.5,31.6011,288200.0
2010-01-27 10:05:00,46.9,46.91,46.75,46.82,257900.0,31.6011,31.6078,31.5,31.5472,257900.0
2010-01-27 10:10:00,46.82,46.89,46.65,46.71,371900.0,31.5472,31.5944,31.4327,31.4731,371900.0
2010-01-27 10:15:00,46.72,46.77,46.57,46.76,305100.0,31.4798,31.5135,31.3788,31.5068,305100.0
2010-01-27 10:20:00,46.77,46.86,46.67,46.85,177500.0,31.5135,31.5742,31.4461,31.5674,177500.0
2010-01-27 10:25:00,46.85,47.03,46.83,46.98,169600.0,31.5674,31.6887,31.5539,31.655,169600.0
2010-01-27 10:30:00,46.98,46.99,46.72,46.75,198800.0,31.655,31.6618,31.4798,31.5,198800.0
2010-01-27 10:35:00,46.75,46.9,46.75,46.87,184700.0,31.5,31.6011,31.5,31.5809,184700.0
2010-01-27 10:40:00,46.87,46.99,46.78,46.97,154700.0,31.5809,31.6618,31.5203,31.6483,154700.0
2010-01-27 10:45:00,46.97,46.97,46.81,46.82,150500.0,31.6483,31.6483,31.5405,31.5472,150500.0
2010-01-27 10:50:00,46.83,46.93,46.81,46.92,178500.0,31.5539,31.6213,31.5405,31.6146,178500.0
2010-01-27 10:55:00,46.92,47.07,46.92,47.05,215000.0,31.6146,31.7157,31.6146,31.7022,215000.0
2010-01-27 11:00:00,47.06,47.1,46.97,47.04,201000.0,31.7089,31.7359,31.6483,31.6954,201000.0
2010-01-27 11:05:00,47.04,47.08,46.98,46.98,152800.0,31.6954,31.7224,31.655,31.655,152800.0
2010-01-27 11:10:00,46.98,47.04,46.9,46.9,128600.0,31.655,31.6954,31.6011,31.6011,128600.0
2010-01-27 11:15:00,46.9,47.04,46.81,46.99,197800.0,31.6011,31.6954,31.5405,31.6618,197800.0
2010-01-27 11:20:00,46.99,47.02,46.91,46.92,227200.0,31.6618,31.682,31.6078,31.6146,227200.0
2010-01-27 11:25:00,46.92,46.95,46.85,46.93,219400.0,31.6146,31.6348,31.5674,31.6213,219400.0
2010-01-27 11:30:00,46.92,46.95,46.84,46.91,90500.0,31.6146,31.6348,31.5607,31.6078,90500.0
2010-01-27 11:35:00,46.91,46.91,46.72,46.87,166700.0,31.6078,31.6078,31.4798,31.5809,166700.0
2010-01-27 11:40:00,46.87,46.87,46.74,46.75,94500.0,31.5809,31.5809,31.4933,31.5,94500.0
2010-01-27 11:45:00,46.75,46.84,46.73,46.79,108900.0,31.5,31.5607,31.4866,31.527,108900.0
2010-01-27 11:50:00,46.79,46.84,46.76,46.79,75300.0,31.527,31.5607,31.5068,31.527,75300.0
2010-01-27 11:55:00,46.79,46.81,46.61,46.61,138100.0,31.527,31.5405,31.4057,31.4057,138100.0
2010-01-27 12:00:00,46.61,46.67,46.61,46.64,133400.0,31.4057,31.4461,31.4057,31.4259,133400.0
2010-01-27 12:05:00,46.64,46.65,46.6,46.65,74800.0,31.4259,31.4327,31.399,31.4327,74800.0
2010-01-27 12:10:00,46.65,46.7,46.61,46.69,131600.0,31.4327,31.4664,31.4057,31.4596,131600.0
2010-01-27 12:15:00,46.7,46.72,46.65,46.67,112500.0,31.4664,31.4798,31.4327,31.4461,112500.0
2010-01-27 12:20:00,46.67,46.78,46.66,46.77,127900.0,31.4461,31.5203,31.4394,31.5135,127900.0
2010-01-27 12:25:00,46.77,46.83,46.73,46.78,128800.0,31.5135,31.5539,31.4866,31.5203,128800.0
2010-01-27 12:30:00,46.77,46.83,46.74,46.79,74200.0,31.5135,31.5539,31.4933,31.527,74200.0
2010-01-27 12:35:00,46.79,46.88,46.75,46.87,141000.0,31.527,31.5876,31.5,31.5809,141000.0
2010-01-27 12:40:00,46.86,46.89,46.83,46.86,81900.0,31.5742,31.5944,31.5539,31.5742,81900.0
2010-01-27 12:45:00,46.86,46.89,46.84,46.88,109000.0,31.5742,31.5944,31.5607,31.5876,109000.0
2010-01-27 12:50:00,46.87,46.88,46.79,46.83,166200.0,31.5809,31.5876,31.527,31.5539,166200.0
2010-01-27 12:55:00,46.83,46.84,46.78,46.81,130000.0,31.5539,31.5607,31.5203,31.5405,130000.0
2010-01-27 13:00:00,46.8,46.83,46.78,46.81,89900.0,31.5337,31.5539,31.5203,31.5405,89900.0
2010-01-27 13:05:00,46.8,46.88,46.79,46.87,195400.0,31.5337,31.5876,31.527,31.5809,195400.0
2010-01-27 13:10:00,46.87,46.9,46.71,46.73,125100.0,31.5809,31.6011,31.4731,31.4866,125100.0
2010-01-27 13:15:00,46.73,46.86,46.64,46.65,255900.0,31.4866,31.5742,31.4259,31.4327,255900.0
2010-01-27 13:20:00,46.66,46.71,46.6,46.65,143600.0,31.4394,31.4731,31.399,31.4327,143600.0
2010-01-27 13:25:00,46.65,46.76,46.64,46.68,107400.0,31.4327,31.5068,31.4259,31.4529,107400.0
2010-01-27 13:30:00,46.68,46.78,46.62,46.67,213600.0,31.4529,31.5203,31.4124,31.4461,213600.0
2010-01-27 13:35:00,46.67,46.77,46.6,46.68,167200.0,31.4461,31.5135,31.399,31.4529,167200.0
2010-01-27 13:40:00,46.67,46.69,46.6,46.68,133100.0,31.4461,31.4596,31.399,31.4529,133100.0
2010-01-27 13:45:00,46.69,46.73,46.65,46.67,97400.0,31.4596,31.4866,31.4327,31.4461,97400.0
2010-01-27 13:50:00,46.67,46.69,46.62,46.65,50700.0,31.4461,31.4596,31.4124,31.4327,50700.0
2010-01-27 13:55:00,46.65,46.67,46.61,46.66,45300.0,31.4327,31.4461,31.4057,31.4394,45300.0
2010-01-27 14:00:00,46.66,46.76,46.64,46.74,106600.0,31.4394,31.5068,31.4259,31.4933,106600.0
2010-01-27 14:05:00,46.73,46.84,46.67,46.75,113500.0,31.4866,31.5607,31.4461,31.5,113500.0
2010-01-27 14:10:00,46.75,46.85,46.72,46.83,113600.0,31.5,31.5674,31.4798,31.5539,113600.0
2010-01-27 14:15:00,46.83,46.95,46.58,46.82,350700.0,31.5539,31.6348,31.3855,31.5472,350700.0
2010-01-27 14:20:00,46.82,46.84,46.27,46.51,1032800.0,31.5472,31.5607,31.1766,31.3383,1032800.0
2010-01-27 14:25:00,46.5,46.73,46.49,46.68,446600.0,31.3316,31.4866,31.3249,31.4529,446600.0
2010-01-27 14:30:00,46.67,46.76,46.6,46.75,328300.0,31.4461,31.5068,31.399,31.5,328300.0
2010-01-27 14:35:00,46.75,46.93,46.75,46.87,381100.0,31.5,31.6213,31.5,31.5809,381100.0
2010-01-27 14:40:00,46.87,47.09,46.87,47.03,519600.0,31.5809,31.7291,31.5809,31.6887,519600.0
2010-01-27 14:45:00,47.02,47.15,46.99,47.06,364900.0,31.682,31.7696,31.6618,31.7089,364900.0
2010-01-27 14:50:00,47.05,47.09,46.88,46.97,238200.0,31.7022,31.7291,31.5876,31.6483,238200.0
2010-01-27 14:55:00,46.96,47.16,46.91,46.96,368400.0,31.6415,31.7763,31.6078,31.6415,368400.0
2010-01-27 15:00:00,46.96,47.06,46.91,46.96,223400.0,31.6415,31.7089,31.6078,31.6415,223400.0
2010-01-27 15:05:00,46.96,46.98,46.76,46.78,313200.0,31.6415,31.655,31.5068,31.5203,313200.0
2010-01-27 15:10:00,46.78,46.89,46.66,46.88,517500.0,31.5203,31.5944,31.4394,31.5876,517500.0
2010-01-27 15:15:00,46.93,46.95,46.82,46.9,545000.0,31.6213,31.6348,31.5472,31.6011,545000.0
2010-01-27 15:20:00,46.9,47.06,46.9,47.03,290400.0,31.6011,31.7089,31.6011,31.6887,290400.0
2010-01-27 15:25:00,47.03,47.07,46.98,46.99,379500.0,31.6887,31.7157,31.655,31.6618,379500.0
2010-01-27 15:30:00,47.0,47.2,46.99,47.2,454800.0,31.6685,31.8033,31.6618,31.8033,454800.0
2010-01-27 15:35:00,47.2,47.31,47.13,47.23,616000.0,31.8033,31.8774,31.7561,31.8235,616000.0
2010-01-27 15:40:00,47.24,47.24,47.07,47.11,319600.0,31.8302,31.8302,31.7157,31.7426,319600.0
2010-01-27 15:45:00,47.11,47.17,47.02,47.12,428200.0,31.7426,31.783,31.682,31.7493,428200.0
2010-01-27 15:50:00,47.12,47.23,47.1,47.18,505200.0,31.7493,31.8235,31.7359,31.7898,505200.0
2010-01-27 15:55:00,47.19,47.2,47.12,47.19,874800.0,31.7965,31.8033,31.7493,31.7965,874800.0
2010-01-28 09:30:00,42.09,42.11,40.48,40.6,8053400.0,28.3601,28.3736,27.2753,27.3562,8053400.0
2010-01-28 09:35:00,40.6,41.0,40.46,40.68,7718900.0,27.3562,27.6257,27.2619,27.4101,7718900.0
2010-01-28 09:40:00,40.67,40.91,40.33,40.85,5374500.0,27.4034,27.5651,27.1743,27.5246,5374500.0
2010-01-28 09:45:00,40.85,41.08,40.75,41.01,5078800.0,27.5246,27.6796,27.4573,27.6324,5078800.0
2010-01-28 09:50:00,41.01,41.16,40.95,41.09,3973300.0,27.6324,27.7335,27.592,27.6863,3973300.0
2010-01-28 09:55:00,41.09,41.45,40.99,41.41,4393000.0,27.6863,27.9289,27.619,27.902,4393000.0
2010-01-28 10:00:00,41.41,41.69,41.38,41.51,3528600.0,27.902,28.0906,27.8817,27.9693,3528600.0
2010-01-28 10:05:00,41.52,41.52,41.1,41.25,2526600.0,27.9761,27.9761,27.6931,27.7942,2526600.0
2010-01-28 10:10:00,41.25,41.4,41.12,41.27,2365600.0,27.7942,27.8952,27.7066,27.8076,2365600.0
2010-01-28 10:15:00,41.27,41.34,41.18,41.25,1102100.0,27.8076,27.8548,27.747,27.7942,1102100.0
2010-01-28 10:20:00,41.26,41.64,41.18,41.28,1431100.0,27.8009,28.0569,27.747,27.8144,1431100.0
2010-01-28 10:25:00,41.27,41.33,41.2,41.26,1798500.0,27.8076,27.8481,27.7605,27.8009,1798500.0
2010-01-28 10:30:00,41.25,41.39,41.22,41.32,1205600.0,27.7942,27.8885,27.7739,27.8413,1205600.0
2010-01-28 10:35:00,41.31,41.37,41.21,41.33,966500.0,27.8346,27.875,27.7672,27.8481,966500.0
2010-01-28 10:40:00,41.33,41.39,41.05,41.05,1552900.0,27.8481,27.8885,27.6594,27.6594,1552900.0
2010-01-28 10:45:00,41.05,41.35,40.89,40.93,2225700.0,27.6594,27.8615,27.5516,27.5785,2225700.0
2010-01-28 10:50:00,40.93,41.03,40.8,40.82,991600.0,27.5785,27.6459,27.4909,27.5044,991600.0
2010-01-28 10:55:00,40.81,40.87,40.73,40.85,1049600.0,27.4977,27.5381,27.4438,27.5246,1049600.0
2010-01-28 11:00:00,40.85,40.96,40.8,40.85,980400.0,27.5246,27.5988,27.4909,27.5246,980400.0
2010-01-28 11:05:00,40.84,40.9,40.8,40.85,2273100.0,27.5179,27.5583,27.4909,27.5246,2273100.0
2010-01-28 11:10:00,40.85,40.99,40.8,40.96,844700.0,27.5246,27.619,27.4909,27.5988,844700.0
2010-01-28 11:15:00,40.95,41.12,40.92,41.08,1422000.0,27.592,27.7066,27.5718,27.6796,1422000.0
2010-01-28 11:20:00,41.06,41.1,40.91,40.98,742000.0,27.6661,27.6931,27.5651,27.6122,742000.0
2010-01-28 11:25:00,40.98,41.07,40.93,41.0,995100.0,27.6122,27.6729,27.5785,27.6257,995100.0
2010-01-28 11:30:00,40.99,41.09,40.9,40.92,1162200.0,27.619,27.6863,27.5583,27.5718,1162200.0
2010-01-28 11:35:00,40.92,41.01,40.81,41.0,1090000.0,27.5718,27.6324,27.4977,27.6257,1090000.0
2010-01-28 11:40:00,40.99,41.02,40.82,40.84,648900.0,27.619,27.6392,27.5044,27.5179,648900.0
2010-01-28 11:45:00,40.83,40.84,40.69,40.76,946500.0,27.5112,27.5179,27.4168,27.464,946500.0
2010-01-28 11:50:00,40.76,40.87,40.74,40.77,813700.0,27.464,27.5381,27.4505,27.4707,813700.0
2010-01-28 11:55:00,40.78,40.82,40.77,40.78,636100.0,27.4775,27.5044,27.4707,27.4775,636100.0
2010-01-28 12:00:00,40.79,40.82,40.6,40.62,982100.0,27.4842,27.5044,27.3562,27.3697,982100.0
2010-01-28 12:05:00,40.61,40.64,40.53,40.56,1039900.0,27.3629,27.3831,27.309,27.3292,1039900.0
2010-01-28 12:10:00,40.57,40.63,40.5,40.6,718700.0,27.336,27.3764,27.2888,27.3562,718700.0
2010-01-28 12:15:00,40.6,40.6,40.53,40.56,975200.0,27.3562,27.3562,27.309,27.3292,975200.0
2010-01-28 12:20:00,40.55,40.56,40.41,40.48,873500.0,27.3225,27.3292,27.2282,27.2753,873500.0
2010-01-28 12:25:00,40.48,40.5,40.35,40.46,877800.0,27.2753,27.2888,27.1877,27.2619,877800.0
2010-01-28 12:30:00,40.45,40.47,40.39,40.43,677700.0,27.2551,27.2686,27.2147,27.2416,677700.0
2010-01-28 12:35:00,40.43,40.46,40.36,40.37,605100.0,27.2416,27.2619,27.1945,27.2012,605100.0
2010-01-28 12:40:00,40.36,40.37,40.21,40.31,756600.0,27.1945,27.2012,27.0934,27.1608,756600.0
2010-01-28 12:45:00,40.3,40.43,40.3,40.41,467000.0,27.154,27.2416,27.154,27.2282,467000.0
2010-01-28 12:50:00,40.4,40.63,40.4,40.55,1421600.0,27.2214,27.3764,27.2214,27.3225,1421600.0
2010-01-28 12:55:00,40.55,40.56,40.46,40.5,714000.0,27.3225,27.3292,27.2619,27.2888,714000.0
2010-01-28 13:00:00,40.49,40.6,40.47,40.53,874500.0,27.2821,27.3562,27.2686,27.309,874500.0
2010-01-28 13:05:00,40.52,40.53,40.43,40.49,536100.0,27.3023,27.309,27.2416,27.2821,536100.0
2010-01-28 13:10:00,40.48,40.49,40.41,40.42,748400.0,27.2753,27.2821,27.2282,27.2349,748400.0
2010-01-28 13:15:00,40.41,40.54,40.41,40.52,862300.0,27.2282,27.3158,27.2282,27.3023,862300.0
2010-01-28 13:20:00,40.51,40.51,40.4,40.4,647000.0,27.2955,27.2955,27.2214,27.2214,647000.0
2010-01-28 13:25:00,40.4,40.42,40.33,40.4,579000.0,27.2214,27.2349,27.1743,27.2214,579000.0
2010-01-28 13:30:00,40.39,40.41,40.31,40.31,626600.0,27.2147,27.2282,27.1608,27.1608,626600.0
2010-01-28 13:35:00,40.31,40.4,40.3,40.38,535400.0,27.1608,27.2214,27.154,27.208,535400.0
2010-01-28 13:40:00,40.37,40.53,40.35,40.48,2018500.0,27.2012,27.309,27.1877,27.2753,2018500.0
2010-01-28 13:45:00,40.47,40.52,40.42,40.5,952400.0,27.2686,27.3023,27.2349,27.2888,952400.0
2010-01-28 13:50:00,40.49,40.51,40.43,40.44,1003800.0,27.2821,27.2955,27.2416,27.2484,1003800.0
2010-01-28 13:55:00,40.43,40.44,40.21,40.23,887600.0,27.2416,27.2484,27.0934,27.1069,887600.0
2010-01-28 14:00:00,40.23,40.37,40.23,40.33,705900.0,27.1069,27.2012,27.1069,27.1743,705900.0
2010-01-28 14:05:00,40.32,40.36,40.21,40.25,724100.0,27.1675,27.1945,27.0934,27.1204,724100.0
2010-01-28 14:10:00,40.24,40.35,40.13,40.14,2021500.0,27.1136,27.1877,27.0395,27.0462,2021500.0
2010-01-28 14:15:00,40.14,40.27,40.06,40.21,861500.0,27.0462,27.1338,26.9923,27.0934,861500.0
2010-01-28 14:20:00,40.2,40.32,40.16,40.29,601700.0,27.0867,27.1675,27.0597,27.1473,601700.0
2010-01-28 14:25:00,40.29,40.31,40.24,40.25,537400.0,27.1473,27.1608,27.1136,27.1204,537400.0
2010-01-28 14:30:00,40.24,40.28,40.21,40.22,663900.0,27.1136,27.1406,27.0934,27.1001,663900.0
2010-01-28 14:35:00,40.21,40.23,40.15,40.16,592300.0,27.0934,27.1069,27.053,27.0597,592300.0
2010-01-28 14:40:00,40.18,40.23,40.16,40.2,459800.0,27.0732,27.1069,27.0597,27.0867,459800.0
2010-01-28 14:45:00,40.2,40.38,40.16,40.35,1160500.0,27.0867,27.208,27.0597,27.1877,1160500.0
2010-01-28 14:50:00,40.35,40.45,40.34,40.4,1648400.0,27.1877,27.2551,27.181,27.2214,1648400.0
2010-01-28 14:55:00,40.4,40.48,40.34,40.37,1039800.0,27.2214,27.2753,27.181,27.2012,1039800.0
2010-01-28 15:00:00,40.36,40.59,40.35,40.56,1319800.0,27.1945,27.3494,27.1877,27.3292,1319800.0
2010-01-28 15:05:00,40.56,40.57,40.37,40.41,997400.0,27.3292,27.336,27.2012,27.2282,997400.0
2010-01-28 15:10:00,40.42,40.51,40.35,40.36,814700.0,27.2349,27.2955,27.1877,27.1945,814700.0
2010-01-28 15:15:00,40.36,40.45,40.3,40.32,640000.0,27.1945,27.2551,27.154,27.1675,640000.0
2010-01-28 15:20:00,40.31,40.42,40.29,40.4,826500.0,27.1608,27.2349,27.1473,27.2214,826500.0
2010-01-28 15:25:00,40.4,40.4,40.31,40.39,2480400.0,27.2214,27.2214,27.1608,27.2147,2480400.0
2010-01-28 15:30:00,40.38,40.39,40.26,40.3,848700.0,27.208,27.2147,27.1271,27.154,848700.0
2010-01-28 15:35:00,40.29,40.31,40.17,40.2,1565200.0,27.1473,27.1608,27.0665,27.0867,1565200.0
2010-01-28 15:40:00,40.19,40.21,40.01,40.07,2021900.0,27.0799,27.0934,26.9586,26.9991,2021900.0
2010-01-28 15:45:00,40.06,40.12,40.05,40.07,1812600.0,26.9923,27.0328,26.9856,26.9991,1812600.0
2010-01-28 15:50:00,40.07,40.16,40.05,40.05,2360500.0,26.9991,27.0597,26.9856,26.9856,2360500.0
2010-01-28 15:55:00,40.05,40.56,40.05,40.38,3492900.0,26.9856,27.3292,26.9856,27.208,3492900.0
2010-01-29 09:30:00,40.83,40.88,40.5,40.69,2473900.0,27.5112,27.5448,27.2888,27.4168,2473900.0
2010-01-29 09:35:00,40.67,40.7,40.4,40.49,1092000.0,27.4034,27.4236,27.2214,27.2821,1092000.0
2010-01-29 09:40:00,40.48,40.82,40.46,40.78,2021100.0,27.2753,27.5044,27.2619,27.4775,2021100.0
2010-01-29 09:45:00,40.78,40.8,40.65,40.72,1700700.0,27.4775,27.4909,27.3899,27.437,1700700.0
2010-01-29 09:50:00,40.71,40.76,40.54,40.65,993200.0,27.4303,27.464,27.3158,27.3899,993200.0
2010-01-29 09:55:00,40.65,40.7,40.43,40.46,1382200.0,27.3899,27.4236,27.2416,27.2619,1382200.0
2010-01-29 10:00:00,40.46,40.48,40.21,40.24,970700.0,27.2619,27.2753,27.0934,27.1136,970700.0
2010-01-29 10:05:00,40.24,40.26,40.12,40.14,1324400.0,27.1136,27.1271,27.0328,27.0462,1324400.0
2010-01-29 10:10:00,40.14,40.22,40.05,40.1,2636100.0,27.0462,27.1001,26.9856,27.0193,2636100.0
2010-01-29 10:15:00,40.11,40.13,40.01,40.03,1320000.0,27.026,27.0395,26.9586,26.9721,1320000.0
2010-01-29 10:20:00,40.02,40.12,39.9,40.03,2166500.0,26.9654,27.0328,26.8845,26.9721,2166500.0
2010-01-29 10:25:00,40.03,40.27,40.0,40.17,1493400.0,26.9721,27.1338,26.9519,27.0665,1493400.0
2010-01-29 10:30:00,40.16,40.19,40.06,40.07,759900.0,27.0597,27.0799,26.9923,26.9991,759900.0
2010-01-29 10:35:00,40.06,40.09,39.96,40.06,847800.0,26.9923,27.0125,26.925,26.9923,847800.0
2010-01-29 10:40:00,40.06,40.12,39.94,40.0,745400.0,26.9923,27.0328,26.9115,26.9519,745400.0
2010-01-29 10:45:00,40.0,40.04,39.9,40.0,608800.0,26.9519,26.9789,26.8845,26.9519,608800.0
2010-01-29 10:50:00,39.99,40.01,39.95,39.99,740800.0,26.9452,26.9586,26.9182,26.9452,740800.0
2010-01-29 10:55:00,40.0,40.02,39.9,40.0,1285700.0,26.9519,26.9654,26.8845,26.9519,1285700.0
2010-01-29 11:00:00,40.01,40.02,39.97,40.0,592200.0,26.9586,26.9654,26.9317,26.9519,592200.0
2010-01-29 11:05:00,40.01,40.01,39.87,39.91,1090500.0,26.9586,26.9586,26.8643,26.8913,1090500.0
2010-01-29 11:10:00,39.91,39.91,39.69,39.78,1172300.0,26.8913,26.8913,26.743,26.8037,1172300.0
2010-01-29 11:15:00,39.78,39.8,39.5,39.55,1154900.0,26.8037,26.8171,26.615,26.6487,1154900.0
2010-01-29 11:20:00,39.54,39.55,39.2,39.34,1970000.0,26.642,26.6487,26.4129,26.5072,1970000.0
2010-01-29 11:25:00,39.33,39.47,39.31,39.44,904200.0,26.5005,26.5948,26.487,26.5746,904200.0
2010-01-29 11:30:00,39.44,39.48,39.11,39.11,1309300.0,26.5746,26.6015,26.3522,26.3522,1309300.0
2010-01-29 11:35:00,39.11,39.3,39.05,39.28,1258400.0,26.3522,26.4802,26.3118,26.4668,1258400.0
2010-01-29 11:40:00,39.28,39.3,39.2,39.28,552300.0,26.4668,26.4802,26.4129,26.4668,552300.0
2010-01-29 11:45:00,39.28,39.3,39.2,39.26,739400.0,26.4668,26.4802,26.4129,26.4533,739400.0
2010-01-29 11:50:00,39.26,39.5,39.26,39.5,744300.0,26.4533,26.615,26.4533,26.615,744300.0
2010-01-29 11:55:00,39.5,39.54,39.21,39.21,816100.0,26.615,26.642,26.4196,26.4196,816100.0
2010-01-29 12:00:00,39.22,39.45,39.22,39.36,602000.0,26.4263,26.5813,26.4263,26.5207,602000.0
2010-01-29 12:05:00,39.36,39.38,39.29,39.37,501300.0,26.5207,26.5342,26.4735,26.5274,501300.0
2010-01-29 12:10:00,39.37,39.45,39.32,39.45,509500.0,26.5274,26.5813,26.4937,26.5813,509500.0
2010-01-29 12:15:00,39.44,39.44,39.33,39.4,422200.0,26.5746,26.5746,26.5005,26.5476,422200.0
2010-01-29 12:20:00,39.4,39.46,39.34,39.41,412400.0,26.5476,26.5881,26.5072,26.5544,412400.0
2010-01-29 12:25:00,39.42,39.55,39.4,39.53,485900.0,26.5611,26.6487,26.5476,26.6352,485900.0
2010-01-29 12:30:00,39.54,39.6,39.53,39.6,584700.0,26.642,26.6824,26.6352,26.6824,584700.0
2010-01-29 12:35:00,39.59,39.73,39.59,39.65,838600.0,26.6757,26.77,26.6757,26.7161,838600.0
2010-01-29 12:40:00,39.65,39.68,39.62,39.67,427500.0,26.7161,26.7363,26.6959,26.7296,427500.0
2010-01-29 12:45:00,39.67,39.67,39.49,39.5,702800.0,26.7296,26.7296,26.6083,26.615,702800.0
2010-01-29 12:50:00,39.5,39.6,39.49,39.56,484000.0,26.615,26.6824,26.6083,26.6554,484000.0
2010-01-29 12:55:00,39.55,39.61,39.53,39.53,591700.0,26.6487,26.6891,26.6352,26.6352,591700.0
2010-01-29 13:00:00,39.53,39.53,39.4,39.44,424100.0,26.6352,26.6352,26.5476,26.5746,424100.0
2010-01-29 13:05:00,39.43,39.5,39.41,39.44,350100.0,26.5678,26.615,26.5544,26.5746,350100.0
2010-01-29 13:10:00,39.42,39.44,39.3,39.3,310400.0,26.5611,26.5746,26.4802,26.4802,310400.0
2010-01-29 13:15:00,39.31,39.35,39.22,39.23,583200.0,26.487,26.5139,26.4263,26.4331,583200.0
2010-01-29 13:20:00,39.24,39.27,39.18,39.22,744900.0,26.4398,26.46,26.3994,26.4263,744900.0
2010-01-29 13:25:00,39.21,39.24,39.2,39.21,321200.0,26.4196,26.4398,26.4129,26.4196,321200.0
2010-01-29 13:30:00,39.2,39.21,39.09,39.09,744700.0,26.4129,26.4196,26.3388,26.3388,744700.0
2010-01-29 13:35:00,39.1,39.18,39.1,39.11,666100.0,26.3455,26.3994,26.3455,26.3522,666100.0
2010-01-29 13:40:00,39.1,39.11,38.99,39.0,1305400.0,26.3455,26.3522,26.2714,26.2781,1305400.0
2010-01-29 13:45:00,38.99,39.01,38.74,38.78,1970300.0,26.2714,26.2848,26.1029,26.1299,1970300.0
2010-01-29 13:50:00,38.77,38.92,38.75,38.9,1630900.0,26.1231,26.2242,26.1097,26.2107,1630900.0
2010-01-29 13:55:00,38.9,38.97,38.85,38.87,1285300.0,26.2107,26.2579,26.177,26.1905,1285300.0
2010-01-29 14:00:00,38.85,38.91,38.84,38.85,630400.0,26.177,26.2175,26.1703,26.177,630400.0
2010-01-29 14:05:00,38.85,38.85,38.76,38.84,769000.0,26.177,26.177,26.1164,26.1703,769000.0
2010-01-29 14:10:00,38.83,38.87,38.79,38.83,1291400.0,26.1636,26.1905,26.1366,26.1636,1291400.0
2010-01-29 14:15:00,38.82,38.83,38.5,38.71,12252400.0,26.1568,26.1636,25.9412,26.0827,12252400.0
2010-01-29 14:20:00,38.7,38.75,38.49,38.5,2576400.0,26.076,26.1097,25.9345,25.9412,2576400.0
2010-01-29 14:25:00,38.51,38.8,38.5,38.69,4739200.0,25.9479,26.1434,25.9412,26.0692,4739200.0
2010-01-29 14:30:00,38.69,38.75,38.49,38.51,4742900.0,26.0692,26.1097,25.9345,25.9479,4742900.0
2010-01-29 14:35:00,38.5,38.74,38.5,38.69,2603800.0,25.9412,26.1029,25.9412,26.0692,2603800.0
2010-01-29 14:40:00,38.7,38.9,38.68,38.85,1557700.0,26.076,26.2107,26.0625,26.177,1557700.0
2010-01-29 14:45:00,38.85,38.86,38.55,38.57,1018700.0,26.177,26.1838,25.9749,25.9884,1018700.0
2010-01-29 14:50:00,38.57,38.66,38.55,38.55,856100.0,25.9884,26.049,25.9749,25.9749,856100.0
2010-01-29 14:55:00,38.56,38.65,38.55,38.59,853100.0,25.9816,26.0423,25.9749,26.0019,853100.0
2010-01-29 15:00:00,38.59,38.7,38.5,38.69,1103000.0,26.0019,26.076,25.9412,26.0692,1103000.0
2010-01-29 15:05:00,38.69,38.8,38.68,38.75,1144800.0,26.0692,26.1434,26.0625,26.1097,1144800.0
2010-01-29 15:10:00,38.75,38.79,38.52,38.53,1475000.0,26.1097,26.1366,25.9547,25.9614,1475000.0
2010-01-29 15:15:00,38.53,38.73,38.52,38.71,1043900.0,25.9614,26.0962,25.9547,26.0827,1043900.0
2010-01-29 15:20:00,38.71,38.8,38.67,38.76,1352300.0,26.0827,26.1434,26.0558,26.1164,1352300.0
2010-01-29 15:25:00,38.75,38.99,38.75,38.98,1673500.0,26.1097,26.2714,26.1097,26.2646,1673500.0
2010-01-29 15:30:00,38.99,39.07,38.9,38.97,1973500.0,26.2714,26.3253,26.2107,26.2579,1973500.0
2010-01-29 15:35:00,38.98,39.09,38.97,39.08,2205900.0,26.2646,26.3388,26.2579,26.332,2205900.0
2010-01-29 15:40:00,39.08,39.18,39.02,39.13,1835800.0,26.332,26.3994,26.2916,26.3657,1835800.0
2010-01-29 15:45:00,39.13,39.24,39.12,39.2,2336700.0,26.3657,26.4398,26.359,26.4129,2336700.0
2010-01-29 15:50:00,39.2,39.36,39.13,39.28,2784000.0,26.4129,26.5207,26.3657,26.4668,2784000.0
2010-01-29 15:55:00,39.28,39.32,39.15,39.19,2815100.0,26.4668,26.4937,26.3792,26.4061,2815100.0
2010-02-01 09:30:00,39.29,39.34,39.0,39.28,1418000.0,26.4735,26.5072,26.2781,26.4668,1418000.0
2010-02-01 09:35:00,39.28,39.44,39.12,39.24,1077200.0,26.4668,26.5746,26.359,26.4398,1077200.0
2010-02-01 09:40:00,39.25,39.25,39.04,39.07,807700.0,26.4466,26.4466,26.3051,26.3253,807700.0
2010-02-01 09:45:00,39.07,39.25,39.05,39.2,1034400.0,26.3253,26.4466,26.3118,26.4129,1034400.0
2010-02-01 09:50:00,39.19,39.25,38.91,38.97,1012400.0,26.4061,26.4466,26.2175,26.2579,1012400.0
2010-02-01 09:55:00,38.97,39.05,38.94,38.94,828400.0,26.2579,26.3118,26.2377,26.2377,828400.0
2010-02-01 10:00:00,38.95,39.1,38.9,38.92,1453300.0,26.2444,26.3455,26.2107,26.2242,1453300.0
2010-02-01 10:05:00,38.92,38.93,38.77,38.86,1196400.0,26.2242,26.2309,26.1231,26.1838,1196400.0
2010-02-01 10:10:00,38.86,38.91,38.73,38.87,1153000.0,26.1838,26.2175,26.0962,26.1905,1153000.0
2010-02-01 10:15:00,38.88,38.97,38.83,38.84,888900.0,26.1973,26.2579,26.1636,26.1703,888900.0
2010-02-01 10:20:00,38.83,38.89,38.71,38.87,795500.0,26.1636,26.204,26.0827,26.1905,795500.0
2010-02-01 10:25:00,38.85,39.01,38.85,38.98,834900.0,26.177,26.2848,26.177,26.2646,834900.0
2010-02-01 10:30:00,38.98,39.01,38.93,38.99,673900.0,26.2646,26.2848,26.2309,26.2714,673900.0
2010-02-01 10:35:00,38.99,39.03,38.84,38.86,600300.0,26.2714,26.2983,26.1703,26.1838,600300.0
2010-02-01 10:40:00,38.86,38.95,38.83,38.86,402000.0,26.1838,26.2444,26.1636,26.1838,402000.0
2010-02-01 10:45:00,38.85,38.89,38.77,38.85,841600.0,26.177,26.204,26.1231,26.177,841600.0
2010-02-01 10:50:00,38.85,38.93,38.83,38.85,432100.0,26.177,26.2309,26.1636,26.177,432100.0
2010-02-01 10:55:00,38.85,38.86,38.68,38.73,719800.0,26.177,26.1838,26.0625,26.0962,719800.0
2010-02-01 11:00:00,38.72,38.8,38.7,38.78,528300.0,26.0894,26.1434,26.076,26.1299,528300.0
2010-02-01 11:05:00,38.79,38.9,38.75,38.84,882900.0,26.1366,26.2107,26.1097,26.1703,882900.0
2010-02-01 11:10:00,38.84,38.85,38.75,38.8,284200.0,26.1703,26.177,26.1097,26.1434,284200.0
2010-02-01 11:15:00,38.8,38.94,38.8,38.91,481300.0,26.1434,26.2377,26.1434,26.2175,481300.0
2010-02-01 11:20:00,38.92,38.93,38.89,38.91,307100.0,26.2242,26.2309,26.204,26.2175,307100.0
2010-02-01 11:25:00,38.91,39.0,38.9,38.98,441100.0,26.2175,26.2781,26.2107,26.2646,441100.0
2010-02-01 11:30:00,38.98,39.15,38.96,39.09,732000.0,26.2646,26.3792,26.2512,26.3388,732000.0
2010-02-01 11:35:00,39.09,39.11,39.04,39.09,400200.0,26.3388,26.3522,26.3051,26.3388,400200.0
2010-02-01 11:40:00,39.09,39.21,39.07,39.16,796300.0,26.3388,26.4196,26.3253,26.3859,796300.0
2010-02-01 11:45:00,39.16,39.16,39.0,39.02,438800.0,26.3859,26.3859,26.2781,26.2916,438800.0
2010-02-01 11:50:00,39.01,39.1,39.0,39.04,371400.0,26.2848,26.3455,26.2781,26.3051,371400.0
2010-02-01 11:55:00,39.04,39.08,38.99,39.07,669300.0,26.3051,26.332,26.2714,26.3253,669300.0
2010-02-01 12:00:00,39.08,39.23,39.06,39.16,998500.0,26.332,26.4331,26.3185,26.3859,998500.0
2010-02-01 12:05:00,39.16,39.22,39.15,39.21,578400.0,26.3859,26.4263,26.3792,26.4196,578400.0
2010-02-01 12:10:00,39.21,39.25,39.16,39.23,685700.0,26.4196,26.4466,26.3859,26.4331,685700.0
2010-02-01 12:15:00,39.23,39.36,39.14,39.32,908400.0,26.4331,26.5207,26.3724,26.4937,908400.0
2010-02-01 12:20:00,39.32,39.36,39.26,39.3,838000.0,26.4937,26.5207,26.4533,26.4802,838000.0
2010-02-01 12:25:00,39.3,39.44,39.29,39.43,548600.0,26.4802,26.5746,26.4735,26.5678,548600.0
2010-02-01 12:30:00,39.44,39.56,39.42,39.53,962200.0,26.5746,26.6554,26.5611,26.6352,962200.0
2010-02-01 12:35:00,39.54,39.64,39.48,39.48,963800.0,26.642,26.7093,26.6015,26.6015,963800.0
2010-02-01 12:40:00,39.48,39.73,39.44,39.7,971100.0,26.6015,26.77,26.5746,26.7498,971100.0
2010-02-01 12:45:00,39.71,39.75,39.67,39.74,1042200.0,26.7565,26.7835,26.7296,26.7767,1042200.0
2010-02-01 12:50:00,39.75,39.79,39.69,39.71,630800.0,26.7835,26.8104,26.743,26.7565,630800.0
2010-02-01 12:55:00,39.71,39.77,39.69,39.71,776300.0,26.7565,26.7969,26.743,26.7565,776300.0
2010-02-01 13:00:00,39.71,39.72,39.67,39.71,438100.0,26.7565,26.7632,26.7296,26.7565,438100.0
2010-02-01 13:05:00,39.71,39.79,39.69,39.78,365600.0,26.7565,26.8104,26.743,26.8037,365600.0
2010-02-01 13:10:00,39.78,39.89,39.78,39.81,646100.0,26.8037,26.8778,26.8037,26.8239,646100.0
2010-02-01 13:15:00,39.81,39.85,39.77,39.78,705000.0,26.8239,26.8508,26.7969,26.8037,705000.0
2010-02-01 13:20:00,39.77,39.87,39.74,39.87,448900.0,26.7969,26.8643,26.7767,26.8643,448900.0
2010-02-01 13:25:00,39.88,39.89,39.81,39.89,708900.0,26.8711,26.8778,26.8239,26.8778,708900.0
2010-02-01 13:30:00,39.89,39.91,39.74,39.82,1368900.0,26.8778,26.8913,26.7767,26.8306,1368900.0
2010-02-01 13:35:00,39.81,39.82,39.74,39.76,951400.0,26.8239,26.8306,26.7767,26.7902,951400.0
2010-02-01 13:40:00,39.76,39.79,39.71,39.73,327900.0,26.7902,26.8104,26.7565,26.77,327900.0
2010-02-01 13:45:00,39.73,39.74,39.65,39.7,754600.0,26.77,26.7767,26.7161,26.7498,754600.0
2010-02-01 13:50:00,39.7,39.72,39.69,39.7,566800.0,26.7498,26.7632,26.743,26.7498,566800.0
2010-02-01 13:55:00,39.71,39.79,39.7,39.75,579300.0,26.7565,26.8104,26.7498,26.7835,579300.0
2010-02-01 14:00:00,39.74,39.8,39.69,39.7,384600.0,26.7767,26.8171,26.743,26.7498,384600.0
2010-02-01 14:05:00,39.7,39.72,39.69,39.7,229700.0,26.7498,26.7632,26.743,26.7498,229700.0
2010-02-01 14:10:00,39.7,39.71,39.65,39.66,304600.0,26.7498,26.7565,26.7161,26.7228,304600.0
2010-02-01 14:15:00,39.67,39.78,39.64,39.77,312900.0,26.7296,26.8037,26.7093,26.7969,312900.0
2010-02-01 14:20:00,39.78,39.79,39.7,39.78,384800.0,26.8037,26.8104,26.7498,26.8037,384800.0
2010-02-01 14:25:00,39.79,39.83,39.77,39.8,503100.0,26.8104,26.8374,26.7969,26.8171,503100.0
2010-02-01 14:30:00,39.79,39.86,39.79,39.85,240200.0,26.8104,26.8576,26.8104,26.8508,240200.0
2010-02-01 14:35:00,39.85,39.86,39.78,39.84,423600.0,26.8508,26.8576,26.8037,26.8441,423600.0
2010-02-01 14:40:00,39.84,39.88,39.82,39.88,409300.0,26.8441,26.8711,26.8306,26.8711,409300.0
2010-02-01 14:45:00,39.88,39.9,39.83,39.83,293200.0,26.8711,26.8845,26.8374,26.8374,293200.0
2010-02-01 14:50:00,39.84,39.96,39.79,39.94,543300.0,26.8441,26.925,26.8104,26.9115,543300.0
2010-02-01 14:55:00,39.94,39.94,39.91,39.94,533800.0,26.9115,26.9115,26.8913,26.9115,533800.0
2010-02-01 15:00:00,39.94,39.97,39.85,39.85,724200.0,26.9115,26.9317,26.8508,26.8508,724200.0
2010-02-01 15:05:00,39.86,39.92,39.8,39.8,444500.0,26.8576,26.898,26.8171,26.8171,444500.0
2010-02-01 15:10:00,39.8,39.89,39.78,39.84,266700.0,26.8171,26.8778,26.8037,26.8441,266700.0
2010-02-01 15:15:00,39.85,39.88,39.84,39.85,255500.0,26.8508,26.8711,26.8441,26.8508,255500.0
2010-02-01 15:20:00,39.85,39.87,39.8,39.81,676300.0,26.8508,26.8643,26.8171,26.8239,676300.0
2010-02-01 15:25:00,39.81,39.84,39.78,39.83,618400.0,26.8239,26.8441,26.8037,26.8374,618400.0
2010-02-01 15:30:00,39.83,39.88,39.81,39.83,684600.0,26.8374,26.8711,26.8239,26.8374,684600.0
2010-02-01 15:35:00,39.83,39.9,39.73,39.78,921800.0,26.8374,26.8845,26.77,26.8037,921800.0
2010-02-01 15:40:00,39.77,39.8,39.72,39.79,481800.0,26.7969,26.8171,26.7632,26.8104,481800.0
2010-02-01 15:45:00,39.78,39.81,39.76,39.79,883300.0,26.8037,26.8239,26.7902,26.8104,883300.0
2010-02-01 15:50:00,39.8,39.8,39.7,39.76,732700.0,26.8171,26.8171,26.7498,26.7902,732700.0
2010-02-01 15:55:00,39.76,39.81,39.75,39.77,1450200.0,26.7902,26.8239,26.7835,26.7969,1450200.0
2010-02-02 09:30:00,39.85,39.89,39.72,39.74,882200.0,26.8508,26.8778,26.7632,26.7767,882200.0
2010-02-02 09:35:00,39.74,39.81,39.65,39.67,863500.0,26.7767,26.8239,26.7161,26.7296,863500.0
2010-02-02 09:40:00,39.68,39.75,39.59,39.74,924900.0,26.7363,26.7835,26.6757,26.7767,924900.0
2010-02-02 09:45:00,39.74,39.74,39.6,39.62,840200.0,26.7767,26.7767,26.6824,26.6959,840200.0
2010-02-02 09:50:00,39.62,39.65,39.5,39.51,1086100.0,26.6959,26.7161,26.615,26.6217,1086100.0
2010-02-02 09:55:00,39.51,39.58,39.48,39.51,802300.0,26.6217,26.6689,26.6015,26.6217,802300.0
2010-02-02 10:00:00,39.51,39.56,39.29,39.39,989100.0,26.6217,26.6554,26.4735,26.5409,989100.0
2010-02-02 10:05:00,39.4,39.51,39.36,39.48,839200.0,26.5476,26.6217,26.5207,26.6015,839200.0
2010-02-02 10:10:00,39.49,39.52,39.38,39.4,699800.0,26.6083,26.6285,26.5342,26.5476,699800.0
2010-02-02 10:15:00,39.4,39.46,39.36,39.37,862300.0,26.5476,26.5881,26.5207,26.5274,862300.0
2010-02-02 10:20:00,39.37,39.43,39.3,39.34,835000.0,26.5274,26.5678,26.4802,26.5072,835000.0
2010-02-02 10:25:00,39.35,39.49,39.33,39.44,507500.0,26.5139,26.6083,26.5005,26.5746,507500.0
2010-02-02 10:30:00,39.43,39.59,39.42,39.57,523800.0,26.5678,26.6757,26.5611,26.6622,523800.0
2010-02-02 10:35:00,39.58,39.7,39.55,39.55,678100.0,26.6689,26.7498,26.6487,26.6487,678100.0
2010-02-02 10:40:00,39.56,39.57,39.49,39.55,632400.0,26.6554,26.6622,26.6083,26.6487,632400.0
2010-02-02 10:45:00,39.54,39.56,39.49,39.51,353200.0,26.642,26.6554,26.6083,26.6217,353200.0
2010-02-02 10:50:00,39.51,39.65,39.5,39.61,314400.0,26.6217,26.7161,26.615,26.6891,314400.0
2010-02-02 10:55:00,39.61,39.7,39.59,39.67,370200.0,26.6891,26.7498,26.6757,26.7296,370200.0
2010-02-02 11:00:00,39.66,39.71,39.64,39.65,330900.0,26.7228,26.7565,26.7093,26.7161,330900.0
2010-02-02 11:05:00,39.65,39.69,39.62,39.63,508900.0,26.7161,26.743,26.6959,26.7026,508900.0
2010-02-02 11:10:00,39.64,39.65,39.54,39.59,355000.0,26.7093,26.7161,26.642,26.6757,355000.0
2010-02-02 11:15:00,39.59,39.63,39.53,39.55,432300.0,26.6757,26.7026,26.6352,26.6487,432300.0
2010-02-02 11:20:00,39.55,39.58,39.5,39.52,317700.0,26.6487,26.6689,26.615,26.6285,317700.0
2010-02-02 11:25:00,39.52,39.53,39.33,39.35,869000.0,26.6285,26.6352,26.5005,26.5139,869000.0
2010-02-02 11:30:00,39.35,39.44,39.35,39.42,400200.0,26.5139,26.5746,26.5139,26.5611,400200.0
2010-02-02 11:35:00,39.42,39.46,39.4,39.42,238800.0,26.5611,26.5881,26.5476,26.5611,238800.0
2010-02-02 11:40:00,39.42,39.42,39.24,39.28,784800.0,26.5611,26.5611,26.4398,26.4668,784800.0
2010-02-02 11:45:00,39.3,39.34,39.21,39.23,535600.0,26.4802,26.5072,26.4196,26.4331,535600.0
2010-02-02 11:50:00,39.23,39.32,39.22,39.28,476600.0,26.4331,26.4937,26.4263,26.4668,476600.0
2010-02-02 11:55:00,39.28,39.35,39.27,39.3,506700.0,26.4668,26.5139,26.46,26.4802,506700.0
2010-02-02 12:00:00,39.3,39.31,39.14,39.17,867100.0,26.4802,26.487,26.3724,26.3927,867100.0
2010-02-02 12:05:00,39.17,39.19,39.02,39.06,743400.0,26.3927,26.4061,26.2916,26.3185,743400.0
2010-02-02 12:10:00,39.05,39.19,39.05,39.18,361900.0,26.3118,26.4061,26.3118,26.3994,361900.0
2010-02-02 12:15:00,39.18,39.2,39.16,39.2,314100.0,26.3994,26.4129,26.3859,26.4129,314100.0
2010-02-02 12:20:00,39.2,39.27,39.18,39.21,430100.0,26.4129,26.46,26.3994,26.4196,430100.0
2010-02-02 12:25:00,39.21,39.26,39.19,39.24,290800.0,26.4196,26.4533,26.4061,26.4398,290800.0
2010-02-02 12:30:00,39.24,39.35,39.23,39.33,293300.0,26.4398,26.5139,26.4331,26.5005,293300.0
2010-02-02 12:35:00,39.33,39.33,39.26,39.28,216400.0,26.5005,26.5005,26.4533,26.4668,216400.0
2010-02-02 12:40:00,39.28,39.28,39.26,39.28,202100.0,26.4668,26.4668,26.4533,26.4668,202100.0
2010-02-02 12:45:00,39.28,39.3,39.25,39.28,287500.0,26.4668,26.4802,26.4466,26.4668,287500.0
2010-02-02 12:50:00,39.28,39.29,39.24,39.25,223100.0,26.4668,26.4735,26.4398,26.4466,223100.0
2010-02-02 12:55:00,39.25,39.26,39.19,39.22,526100.0,26.4466,26.4533,26.4061,26.4263,526100.0
2010-02-02 13:00:00,39.22,39.22,39.16,39.17,462600.0,26.4263,26.4263,26.3859,26.3927,462600.0
2010-02-02 13:05:00,39.17,39.18,39.01,39.02,543900.0,26.3927,26.3994,26.2848,26.2916,543900.0
2010-02-02 13:10:00,39.03,39.1,38.99,39.05,588100.0,26.2983,26.3455,26.2714,26.3118,588100.0
2010-02-02 13:15:00,39.04,39.05,38.99,39.0,765000.0,26.3051,26.3118,26.2714,26.2781,765000.0
2010-02-02 13:20:00,39.0,39.06,38.98,38.99,459700.0,26.2781,26.3185,26.2646,26.2714,459700.0
2010-02-02 13:25:00,38.99,39.05,38.99,39.03,260800.0,26.2714,26.3118,26.2714,26.2983,260800.0
2010-02-02 13:30:00,39.04,39.06,39.04,39.05,216200.0,26.3051,26.3185,26.3051,26.3118,216200.0
2010-02-02 13:35:00,39.05,39.14,39.02,39.13,754300.0,26.3118,26.3724,26.2916,26.3657,754300.0
2010-02-02 13:40:00,39.13,39.21,39.1,39.12,819200.0,26.3657,26.4196,26.3455,26.359,819200.0
2010-02-02 13:45:00,39.11,39.15,39.02,39.09,518600.0,26.3522,26.3792,26.2916,26.3388,518600.0
2010-02-02 13:50:00,39.09,39.15,39.07,39.1,354800.0,26.3388,26.3792,26.3253,26.3455,354800.0
2010-02-02 13:55:00,39.1,39.17,39.07,39.17,333800.0,26.3455,26.3927,26.3253,26.3927,333800.0
2010-02-02 14:00:00,39.17,39.23,39.15,39.23,347300.0,26.3927,26.4331,26.3792,26.4331,347300.0
2010-02-02 14:05:00,39.23,39.23,39.15,39.17,346800.0,26.4331,26.4331,26.3792,26.3927,346800.0
2010-02-02 14:10:00,39.17,39.24,39.15,39.16,326500.0,26.3927,26.4398,26.3792,26.3859,326500.0
2010-02-02 14:15:00,39.15,39.25,39.15,39.24,656300.0,26.3792,26.4466,26.3792,26.4398,656300.0
2010-02-02 14:20:00,39.24,39.36,39.24,39.33,439900.0,26.4398,26.5207,26.4398,26.5005,439900.0
2010-02-02 14:25:00,39.34,39.43,39.33,39.39,431400.0,26.5072,26.5678,26.5005,26.5409,431400.0
2010-02-02 14:30:00,39.39,39.41,39.32,39.34,282100.0,26.5409,26.5544,26.4937,26.5072,282100.0
2010-02-02 14:35:00,39.33,39.37,39.3,39.33,315600.0,26.5005,26.5274,26.4802,26.5005,315600.0
2010-02-02 14:40:00,39.34,39.34,39.25,39.26,348800.0,26.5072,26.5072,26.4466,26.4533,348800.0
2010-02-02 14:45:00,39.26,39.32,39.24,39.28,286000.0,26.4533,26.4937,26.4398,26.4668,286000.0
2010-02-02 14:50:00,39.28,39.34,39.24,39.32,251600.0,26.4668,26.5072,26.4398,26.4937,251600.0
2010-02-02 14:55:00,39.32,39.37,39.31,39.37,188000.0,26.4937,26.5274,26.487,26.5274,188000.0
2010-02-02 15:00:00,39.37,39.41,39.32,39.37,426600.0,26.5274,26.5544,26.4937,26.5274,426600.0
2010-02-02 15:05:00,39.37,39.43,39.37,39.43,248000.0,26.5274,26.5678,26.5274,26.5678,248000.0
2010-02-02 15:10:00,39.44,39.49,39.4,39.45,641600.0,26.5746,26.6083,26.5476,26.5813,641600.0
2010-02-02 15:15:00,39.45,39.53,39.45,39.47,879200.0,26.5813,26.6352,26.5813,26.5948,879200.0
2010-02-02 15:20:00,39.47,39.48,39.36,39.36,1685900.0,26.5948,26.6015,26.5207,26.5207,1685900.0
2010-02-02 15:25:00,39.36,39.36,39.3,39.35,446700.0,26.5207,26.5207,26.4802,26.5139,446700.0
2010-02-02 15:30:00,39.35,39.36,39.31,39.33,443400.0,26.5139,26.5207,26.487,26.5005,443400.0
2010-02-02 15:35:00,39.33,39.34,39.28,39.29,627900.0,26.5005,26.5072,26.4668,26.4735,627900.0
2010-02-02 15:40:00,39.29,39.32,39.19,39.19,675000.0,26.4735,26.4937,26.4061,26.4061,675000.0
2010-02-02 15:45:00,39.2,39.2,39.14,39.18,849100.0,26.4129,26.4129,26.3724,26.3994,849100.0
2010-02-02 15:50:00,39.18,39.26,39.18,39.23,890100.0,26.3994,26.4533,26.3994,26.4331,890100.0
2010-02-02 15:55:00,39.23,39.25,39.17,39.25,1569700.0,26.4331,26.4466,26.3927,26.4466,1569700.0
2010-02-03 09:30:00,38.96,38.99,38.6,38.98,1947000.0,26.2512,26.2714,26.0086,26.2646,1947000.0
2010-02-03 09:35:00,38.98,39.12,38.95,39.03,761300.0,26.2646,26.359,26.2444,26.2983,761300.0
2010-02-03 09:40:00,39.03,39.08,38.9,39.01,625100.0,26.2983,26.332,26.2107,26.2848,625100.0
2010-02-03 09:45:00,39.01,39.06,38.96,39.02,444400.0,26.2848,26.3185,26.2512,26.2916,444400.0
2010-02-03 09:50:00,39.03,39.15,39.01,39.14,627500.0,26.2983,26.3792,26.2848,26.3724,627500.0
2010-02-03 09:55:00,39.14,39.21,39.14,39.19,586500.0,26.3724,26.4196,26.3724,26.4061,586500.0
2010-02-03 10:00:00,39.18,39.35,39.16,39.22,858700.0,26.3994,26.5139,26.3859,26.4263,858700.0
2010-02-03 10:05:00,39.23,39.33,39.15,39.25,581900.0,26.4331,26.5005,26.3792,26.4466,581900.0
2010-02-03 10:10:00,39.25,39.35,39.25,39.34,887200.0,26.4466,26.5139,26.4466,26.5072,887200.0
2010-02-03 10:15:00,39.33,39.35,39.06,39.07,682500.0,26.5005,26.5139,26.3185,26.3253,682500.0
2010-02-03 10:20:00,39.06,39.29,39.04,39.23,314500.0,26.3185,26.4735,26.3051,26.4331,314500.0
2010-02-03 10:25:00,39.23,39.24,39.04,39.11,629100.0,26.4331,26.4398,26.3051,26.3522,629100.0
2010-02-03 10:30:00,39.1,39.16,39.08,39.15,464300.0,26.3455,26.3859,26.332,26.3792,464300.0
2010-02-03 10:35:00,39.14,39.16,39.03,39.16,770200.0,26.3724,26.3859,26.2983,26.3859,770200.0
2010-02-03 10:40:00,39.16,39.2,39.1,39.18,318200.0,26.3859,26.4129,26.3455,26.3994,318200.0
2010-02-03 10:45:00,39.17,39.28,39.13,39.26,457900.0,26.3927,26.4668,26.3657,26.4533,457900.0
2010-02-03 10:50:00,39.27,39.4,39.26,39.37,763300.0,26.46,26.5476,26.4533,26.5274,763300.0
2010-02-03 10:55:00,39.37,39.41,39.24,39.33,673700.0,26.5274,26.5544,26.4398,26.5005,673700.0
2010-02-03 11:00:00,39.34,39.4,39.28,39.32,370800.0,26.5072,26.5476,26.4668,26.4937,370800.0
2010-02-03 11:05:00,39.32,39.4,39.31,39.38,533000.0,26.4937,26.5476,26.487,26.5342,533000.0
2010-02-03 11:10:00,39.38,39.45,39.32,39.45,322900.0,26.5342,26.5813,26.4937,26.5813,322900.0
2010-02-03 11:15:00,39.44,39.49,39.39,39.45,355500.0,26.5746,26.6083,26.5409,26.5813,355500.0
2010-02-03 11:20:00,39.46,39.46,39.4,39.41,307300.0,26.5881,26.5881,26.5476,26.5544,307300.0
2010-02-03 11:25:00,39.41,39.45,39.34,39.4,288100.0,26.5544,26.5813,26.5072,26.5476,288100.0
2010-02-03 11:30:00,39.4,39.45,39.37,39.38,331800.0,26.5476,26.5813,26.5274,26.5342,331800.0
2010-02-03 11:35:00,39.38,39.41,39.37,39.39,424300.0,26.5342,26.5544,26.5274,26.5409,424300.0
2010-02-03 11:40:00,39.39,39.4,39.26,39.33,1293800.0,26.5409,26.5476,26.4533,26.5005,1293800.0
2010-02-03 11:45:00,39.32,39.38,39.27,39.27,274200.0,26.4937,26.5342,26.46,26.46,274200.0
2010-02-03 11:50:00,39.26,39.29,39.22,39.25,307400.0,26.4533,26.4735,26.4263,26.4466,307400.0
2010-02-03 11:55:00,39.25,39.3,39.13,39.14,426600.0,26.4466,26.4802,26.3657,26.3724,426600.0
2010-02-03 12:00:00,39.15,39.25,39.14,39.22,180100.0,26.3792,26.4466,26.3724,26.4263,180100.0
2010-02-03 12:05:00,39.22,39.25,39.19,39.24,242900.0,26.4263,26.4466,26.4061,26.4398,242900.0
2010-02-03 12:10:00,39.24,39.4,39.22,39.4,287900.0,26.4398,26.5476,26.4263,26.5476,287900.0
2010-02-03 12:15:00,39.4,39.4,39.28,39.32,291400.0,26.5476,26.5476,26.4668,26.4937,291400.0
2010-02-03 12:20:00,39.31,39.36,39.29,39.35,276900.0,26.487,26.5207,26.4735,26.5139,276900.0
2010-02-03 12:25:00,39.35,39.4,39.32,39.4,707800.0,26.5139,26.5476,26.4937,26.5476,707800.0
2010-02-03 12:30:00,39.4,39.5,39.39,39.5,587600.0,26.5476,26.615,26.5409,26.615,587600.0
2010-02-03 12:35:00,39.49,39.5,39.41,39.42,449200.0,26.6083,26.615,26.5544,26.5611,449200.0
2010-02-03 12:40:00,39.42,39.54,39.41,39.48,360500.0,26.5611,26.642,26.5544,26.6015,360500.0
2010-02-03 12:45:00,39.48,39.54,39.44,39.53,241100.0,26.6015,26.642,26.5746,26.6352,241100.0
2010-02-03 12:50:00,39.54,39.58,39.5,39.51,414000.0,26.642,26.6689,26.615,26.6217,414000.0
2010-02-03 12:55:00,39.51,39.65,39.51,39.62,676100.0,26.6217,26.7161,26.6217,26.6959,676100.0
2010-02-03 13:00:00,39.62,39.68,39.56,39.58,388300.0,26.6959,26.7363,26.6554,26.6689,388300.0
2010-02-03 13:05:00,39.59,39.6,39.5,39.59,515000.0,26.6757,26.6824,26.615,26.6757,515000.0
2010-02-03 13:10:00,39.6,39.64,39.57,39.63,234200.0,26.6824,26.7093,26.6622,26.7026,234200.0
2010-02-03 13:15:00,39.63,39.68,39.63,39.65,237900.0,26.7026,26.7363,26.7026,26.7161,237900.0
2010-02-03 13:20:00,39.65,39.68,39.6,39.61,277500.0,26.7161,26.7363,26.6824,26.6891,277500.0
2010-02-03 13:25:00,39.61,39.67,39.59,39.66,346700.0,26.6891,26.7296,26.6757,26.7228,346700.0
2010-02-03 13:30:00,39.66,39.7,39.65,39.67,326100.0,26.7228,26.7498,26.7161,26.7296,326100.0
2010-02-03 13:35:00,39.67,39.72,39.62,39.62,313200.0,26.7296,26.7632,26.6959,26.6959,313200.0
2010-02-03 13:40:00,39.62,39.69,39.62,39.67,152900.0,26.6959,26.743,26.6959,26.7296,152900.0
2010-02-03 13:45:00,39.67,39.67,39.61,39.64,179800.0,26.7296,26.7296,26.6891,26.7093,179800.0
2010-02-03 13:50:00,39.64,39.68,39.61,39.63,292900.0,26.7093,26.7363,26.6891,26.7026,292900.0
2010-02-03 13:55:00,39.64,39.69,39.61,39.68,183900.0,26.7093,26.743,26.6891,26.7363,183900.0
2010-02-03 14:00:00,39.69,39.71,39.65,39.66,320300.0,26.743,26.7565,26.7161,26.7228,320300.0
2010-02-03 14:05:00,39.67,39.72,39.65,39.65,241800.0,26.7296,26.7632,26.7161,26.7161,241800.0
2010-02-03 14:10:00,39.65,39.66,39.46,39.47,619100.0,26.7161,26.7228,26.5881,26.5948,619100.0
2010-02-03 14:15:00,39.47,39.61,39.46,39.61,358700.0,26.5948,26.6891,26.5881,26.6891,358700.0
2010-02-03 14:20:00,39.61,39.65,39.53,39.58,231600.0,26.6891,26.7161,26.6352,26.6689,231600.0
2010-02-03 14:25:00,39.58,39.59,39.46,39.51,391200.0,26.6689,26.6757,26.5881,26.6217,391200.0
2010-02-03 14:30:00,39.51,39.57,39.5,39.52,207700.0,26.6217,26.6622,26.615,26.6285,207700.0
2010-02-03 14:35:00,39.52,39.55,39.47,39.54,288800.0,26.6285,26.6487,26.5948,26.642,288800.0
2010-02-03 14:40:00,39.54,39.54,39.42,39.45,601500.0,26.642,26.642,26.5611,26.5813,601500.0
2010-02-03 14:45:00,39.45,39.46,39.39,39.42,601700.0,26.5813,26.5881,26.5409,26.5611,601700.0
2010-02-03 14:50:00,39.42,39.47,39.39,39.46,374700.0,26.5611,26.5948,26.5409,26.5881,374700.0
2010-02-03 14:55:00,39.46,39.55,39.45,39.53,340400.0,26.5881,26.6487,26.5813,26.6352,340400.0
2010-02-03 15:00:00,39.53,39.57,39.51,39.56,616700.0,26.6352,26.6622,26.6217,26.6554,616700.0
2010-02-03 15:05:00,39.57,39.6,39.48,39.51,532500.0,26.6622,26.6824,26.6015,26.6217,532500.0
2010-02-03 15:10:00,39.52,39.58,39.51,39.56,541800.0,26.6285,26.6689,26.6217,26.6554,541800.0
2010-02-03 15:15:00,39.56,39.6,39.55,39.57,256200.0,26.6554,26.6824,26.6487,26.6622,256200.0
2010-02-03 15:20:00,39.57,39.59,39.55,39.55,232200.0,26.6622,26.6757,26.6487,26.6487,232200.0
2010-02-03 15:25:00,39.55,39.61,39.55,39.58,319900.0,26.6487,26.6891,26.6487,26.6689,319900.0
2010-02-03 15:30:00,39.58,39.68,39.56,39.63,269400.0,26.6689,26.7363,26.6554,26.7026,269400.0
2010-02-03 15:35:00,39.65,39.68,39.61,39.64,311600.0,26.7161,26.7363,26.6891,26.7093,311600.0
2010-02-03 15:40:00,39.64,39.72,39.62,39.72,767200.0,26.7093,26.7632,26.6959,26.7632,767200.0
2010-02-03 15:45:00,39.72,39.72,39.58,39.65,502000.0,26.7632,26.7632,26.6689,26.7161,502000.0
2010-02-03 15:50:00,39.64,39.65,39.55,39.6,413800.0,26.7093,26.7161,26.6487,26.6824,413800.0
2010-02-03 15:55:00,39.6,39.62,39.55,39.62,744200.0,26.6824,26.6959,26.6487,26.6959,744200.0
2010-02-04 09:30:00,39.27,39.28,38.86,38.89,1422200.0,26.46,26.4668,26.1838,26.204,1422200.0
2010-02-04 09:35:00,38.89,39.06,38.86,39.0,840500.0,26.204,26.3185,26.1838,26.2781,840500.0
2010-02-04 09:40:00,39.0,39.01,38.87,38.87,632700.0,26.2781,26.2848,26.1905,26.1905,632700.0
2010-02-04 09:45:00,38.88,38.88,38.54,38.69,1015500.0,26.1973,26.1973,25.9682,26.0692,1015500.0
2010-02-04 09:50:00,38.69,38.71,38.57,38.65,646900.0,26.0692,26.0827,25.9884,26.0423,646900.0
2010-02-04 09:55:00,38.65,38.68,38.32,38.37,1400200.0,26.0423,26.0625,25.8199,25.8536,1400200.0
2010-02-04 10:00:00,38.37,38.65,38.36,38.63,937300.0,25.8536,26.0423,25.8469,26.0288,937300.0
2010-02-04 10:05:00,38.63,38.71,38.56,38.66,657000.0,26.0288,26.0827,25.9816,26.049,657000.0
2010-02-04 10:10:00,38.66,38.74,38.5,38.52,897200.0,26.049,26.1029,25.9412,25.9547,897200.0
2010-02-04 10:15:00,38.51,38.68,38.45,38.68,860800.0,25.9479,26.0625,25.9075,26.0625,860800.0
2010-02-04 10:20:00,38.68,38.8,38.67,38.72,763800.0,26.0625,26.1434,26.0558,26.0894,763800.0
2010-02-04 10:25:00,38.72,38.81,38.7,38.71,538900.0,26.0894,26.1501,26.076,26.0827,538900.0
2010-02-04 10:30:00,38.72,38.84,38.69,38.78,732800.0,26.0894,26.1703,26.0692,26.1299,732800.0
2010-02-04 10:35:00,38.79,38.9,38.79,38.9,847300.0,26.1366,26.2107,26.1366,26.2107,847300.0
2010-02-04 10:40:00,38.9,38.93,38.86,38.87,639800.0,26.2107,26.2309,26.1838,26.1905,639800.0
2010-02-04 10:45:00,38.87,38.89,38.71,38.72,473300.0,26.1905,26.204,26.0827,26.0894,473300.0
2010-02-04 10:50:00,38.72,38.78,38.67,38.77,531300.0,26.0894,26.1299,26.0558,26.1231,531300.0
2010-02-04 10:55:00,38.77,38.82,38.64,38.72,610300.0,26.1231,26.1568,26.0355,26.0894,610300.0
2010-02-04 11:00:00,38.74,38.76,38.63,38.69,409300.0,26.1029,26.1164,26.0288,26.0692,409300.0
2010-02-04 11:05:00,38.7,38.84,38.7,38.81,368700.0,26.076,26.1703,26.076,26.1501,368700.0
2010-02-04 11:10:00,38.81,38.81,38.7,38.77,450000.0,26.1501,26.1501,26.076,26.1231,450000.0
2010-02-04 11:15:00,38.78,38.78,38.63,38.65,161900.0,26.1299,26.1299,26.0288,26.0423,161900.0
2010-02-04 11:20:00,38.65,38.7,38.54,38.56,487100.0,26.0423,26.076,25.9682,25.9816,487100.0
2010-02-04 11:25:00,38.57,38.7,38.51,38.7,694900.0,25.9884,26.076,25.9479,26.076,694900.0
2010-02-04 11:30:00,38.7,38.7,38.59,38.62,456000.0,26.076,26.076,26.0019,26.0221,456000.0
2010-02-04 11:35:00,38.63,38.66,38.53,38.65,485600.0,26.0288,26.049,25.9614,26.0423,485600.0
2010-02-04 11:40:00,38.65,38.65,38.49,38.53,522600.0,26.0423,26.0423,25.9345,25.9614,522600.0
2010-02-04 11:45:00,38.53,38.56,38.5,38.55,369200.0,25.9614,25.9816,25.9412,25.9749,369200.0
2010-02-04 11:50:00,38.55,38.59,38.5,38.51,230100.0,25.9749,26.0019,25.9412,25.9479,230100.0
2010-02-04 11:55:00,38.52,38.55,38.5,38.53,228400.0,25.9547,25.9749,25.9412,25.9614,228400.0
2010-02-04 12:00:00,38.53,38.54,38.5,38.53,1737100.0,25.9614,25.9682,25.9412,25.9614,1737100.0
2010-02-04 12:05:00,38.53,38.54,38.44,38.48,249400.0,25.9614,25.9682,25.9008,25.9277,249400.0
2010-02-04 12:10:00,38.49,38.56,38.48,38.49,193400.0,25.9345,25.9816,25.9277,25.9345,193400.0
2010-02-04 12:15:00,38.48,38.51,38.46,38.48,130100.0,25.9277,25.9479,25.9143,25.9277,130100.0
2010-02-04 12:20:00,38.48,38.54,38.46,38.49,238300.0,25.9277,25.9682,25.9143,25.9345,238300.0
2010-02-04 12:25:00,38.49,38.53,38.46,38.52,281500.0,25.9345,25.9614,25.9143,25.9547,281500.0
2010-02-04 12:30:00,38.52,38.53,38.44,38.48,331800.0,25.9547,25.9614,25.9008,25.9277,331800.0
2010-02-04 12:35:00,38.49,38.51,38.46,38.48,170500.0,25.9345,25.9479,25.9143,25.9277,170500.0
2010-02-04 12:40:00,38.49,38.49,38.41,38.41,235800.0,25.9345,25.9345,25.8806,25.8806,235800.0
2010-02-04 12:45:00,38.41,38.44,38.36,38.36,271300.0,25.8806,25.9008,25.8469,25.8469,271300.0
2010-02-04 12:50:00,38.36,38.42,38.33,38.35,292700.0,25.8469,25.8873,25.8267,25.8401,292700.0
2010-02-04 12:55:00,38.35,38.45,38.34,38.42,175400.0,25.8401,25.9075,25.8334,25.8873,175400.0
2010-02-04 13:00:00,38.42,38.43,38.37,38.42,117600.0,25.8873,25.894,25.8536,25.8873,117600.0
2010-02-04 13:05:00,38.42,38.44,38.37,38.38,132600.0,25.8873,25.9008,25.8536,25.8604,132600.0
2010-02-04 13:10:00,38.38,38.42,38.36,38.4,136800.0,25.8604,25.8873,25.8469,25.8738,136800.0
2010-02-04 13:15:00,38.4,38.43,38.36,38.43,96400.0,25.8738,25.894,25.8469,25.894,96400.0
2010-02-04 13:20:00,38.43,38.44,38.34,38.41,168300.0,25.894,25.9008,25.8334,25.8806,168300.0
2010-02-04 13:25:00,38.4,38.43,38.38,38.43,86500.0,25.8738,25.894,25.8604,25.894,86500.0
2010-02-04 13:30:00,38.43,38.47,38.41,38.46,171100.0,25.894,25.921,25.8806,25.9143,171100.0
2010-02-04 13:35:00,38.46,38.5,38.46,38.5,175700.0,25.9143,25.9412,25.9143,25.9412,175700.0
2010-02-04 13:40:00,38.49,38.49,38.34,38.36,255200.0,25.9345,25.9345,25.8334,25.8469,255200.0
2010-02-04 13:45:00,38.36,38.38,38.29,38.35,479000.0,25.8469,25.8604,25.7997,25.8401,479000.0
2010-02-04 13:50:00,38.34,38.4,38.34,38.38,310300.0,25.8334,25.8738,25.8334,25.8604,310300.0
2010-02-04 13:55:00,38.39,38.4,38.33,38.36,319800.0,25.8671,25.8738,25.8267,25.8469,319800.0
2010-02-04 14:00:00,38.36,38.39,38.33,38.39,234600.0,25.8469,25.8671,25.8267,25.8671,234600.0
2010-02-04 14:05:00,38.39,38.39,38.34,38.38,152000.0,25.8671,25.8671,25.8334,25.8604,152000.0
2010-02-04 14:10:00,38.37,38.43,38.37,38.4,331200.0,25.8536,25.894,25.8536,25.8738,331200.0
2010-02-04 14:15:00,38.4,38.41,38.33,38.36,374700.0,25.8738,25.8806,25.8267,25.8469,374700.0
2010-02-04 14:20:00,38.36,38.48,38.36,38.4,391100.0,25.8469,25.9277,25.8469,25.8738,391100.0
2010-02-04 14:25:00,38.4,38.46,38.36,38.36,300200.0,25.8738,25.9143,25.8469,25.8469,300200.0
2010-02-04 14:30:00,38.36,38.45,38.31,38.37,356300.0,25.8469,25.9075,25.8132,25.8536,356300.0
2010-02-04 14:35:00,38.38,38.4,38.35,38.36,227400.0,25.8604,25.8738,25.8401,25.8469,227400.0
2010-02-04 14:40:00,38.36,38.36,38.21,38.27,751500.0,25.8469,25.8469,25.7458,25.7862,751500.0
2010-02-04 14:45:00,38.26,38.33,38.23,38.3,347500.0,25.7795,25.8267,25.7593,25.8065,347500.0
2010-02-04 14:50:00,38.29,38.35,38.28,38.29,286200.0,25.7997,25.8401,25.793,25.7997,286200.0
2010-02-04 14:55:00,38.28,38.34,38.28,38.33,272000.0,25.793,25.8334,25.793,25.8267,272000.0
2010-02-04 15:00:00,38.33,38.35,38.32,38.34,326100.0,25.8267,25.8401,25.8199,25.8334,326100.0
2010-02-04 15:05:00,38.33,38.37,38.31,38.33,356800.0,25.8267,25.8536,25.8132,25.8267,356800.0
2010-02-04 15:10:00,38.34,38.38,38.28,38.28,583100.0,25.8334,25.8604,25.793,25.793,583100.0
2010-02-04 15:15:00,38.29,38.34,38.28,38.3,789100.0,25.7997,25.8334,25.793,25.8065,789100.0
2010-02-04 15:20:00,38.3,38.33,38.26,38.3,565800.0,25.8065,25.8267,25.7795,25.8065,565800.0
2010-02-04 15:25:00,38.31,38.38,38.29,38.33,569600.0,25.8132,25.8604,25.7997,25.8267,569600.0
2010-02-04 15:30:00,38.32,38.33,38.26,38.31,575300.0,25.8199,25.8267,25.7795,25.8132,575300.0
2010-02-04 15:35:00,38.31,38.33,38.25,38.27,734400.0,25.8132,25.8267,25.7728,25.7862,734400.0
2010-02-04 15:40:00,38.26,38.38,38.25,38.31,445800.0,25.7795,25.8604,25.7728,25.8132,445800.0
2010-02-04 15:45:00,38.31,38.37,38.29,38.33,628900.0,25.8132,25.8536,25.7997,25.8267,628900.0
2010-02-04 15:50:00,38.33,38.35,38.22,38.24,781900.0,25.8267,25.8401,25.7525,25.766,781900.0
2010-02-04 15:55:00,38.24,38.25,38.15,38.2,1527000.0,25.766,25.7728,25.7054,25.7391,1527000.0
2010-02-05 09:30:00,38.41,38.6,38.25,38.33,1069700.0,25.8806,26.0086,25.7728,25.8267,1069700.0
2010-02-05 09:35:00,38.33,38.4,38.16,38.32,550700.0,25.8267,25.8738,25.7121,25.8199,550700.0
2010-02-05 09:40:00,38.3,38.41,38.2,38.28,539200.0,25.8065,25.8806,25.7391,25.793,539200.0
2010-02-05 09:45:00,38.27,38.36,38.1,38.17,567100.0,25.7862,25.8469,25.6717,25.7189,567100.0
2010-02-05 09:50:00,38.17,38.2,38.07,38.08,518600.0,25.7189,25.7391,25.6515,25.6582,518600.0
2010-02-05 09:55:00,38.08,38.19,38.06,38.09,433300.0,25.6582,25.7323,25.6447,25.665,433300.0
2010-02-05 10:00:00,38.07,38.23,38.04,38.04,503800.0,25.6515,25.7593,25.6313,25.6313,503800.0
2010-02-05 10:05:00,38.03,38.06,37.89,37.96,659500.0,25.6245,25.6447,25.5302,25.5774,659500.0
2010-02-05 10:10:00,37.96,38.09,37.94,38.04,507200.0,25.5774,25.665,25.5639,25.6313,507200.0
2010-02-05 10:15:00,38.06,38.14,38.0,38.01,313800.0,25.6447,25.6986,25.6043,25.611,313800.0
2010-02-05 10:20:00,38.01,38.26,38.01,38.24,523800.0,25.611,25.7795,25.611,25.766,523800.0
2010-02-05 10:25:00,38.24,38.32,38.15,38.2,669100.0,25.766,25.8199,25.7054,25.7391,669100.0
2010-02-05 10:30:00,38.2,38.34,38.15,38.29,487100.0,25.7391,25.8334,25.7054,25.7997,487100.0
2010-02-05 10:35:00,38.28,38.36,38.25,38.31,393200.0,25.793,25.8469,25.7728,25.8132,393200.0
2010-02-05 10:40:00,38.31,38.45,38.3,38.39,500100.0,25.8132,25.9075,25.8065,25.8671,500100.0
2010-02-05 10:45:00,38.39,38.41,38.27,38.3,848000.0,25.8671,25.8806,25.7862,25.8065,848000.0
2010-02-05 10:50:00,38.3,38.31,38.12,38.2,628400.0,25.8065,25.8132,25.6852,25.7391,628400.0
2010-02-05 10:55:00,38.2,38.2,38.09,38.17,583500.0,25.7391,25.7391,25.665,25.7189,583500.0
2010-02-05 11:00:00,38.16,38.25,38.12,38.25,402400.0,25.7121,25.7728,25.6852,25.7728,402400.0
2010-02-05 11:05:00,38.24,38.29,38.16,38.29,187000.0,25.766,25.7997,25.7121,25.7997,187000.0
2010-02-05 11:10:00,38.29,38.29,38.13,38.14,250400.0,25.7997,25.7997,25.6919,25.6986,250400.0
2010-02-05 11:15:00,38.14,38.21,38.1,38.14,271300.0,25.6986,25.7458,25.6717,25.6986,271300.0
2010-02-05 11:20:00,38.13,38.24,38.09,38.21,289900.0,25.6919,25.766,25.665,25.7458,289900.0
2010-02-05 11:25:00,38.21,38.24,38.09,38.1,166800.0,25.7458,25.766,25.665,25.6717,166800.0
2010-02-05 11:30:00,38.1,38.18,38.08,38.08,209200.0,25.6717,25.7256,25.6582,25.6582,209200.0
2010-02-05 11:35:00,38.08,38.14,38.02,38.07,274000.0,25.6582,25.6986,25.6178,25.6515,274000.0
2010-02-05 11:40:00,38.07,38.12,38.01,38.06,525000.0,25.6515,25.6852,25.611,25.6447,525000.0
2010-02-05 11:45:00,38.05,38.17,37.95,38.14,407900.0,25.638,25.7189,25.5706,25.6986,407900.0
2010-02-05 11:50:00,38.13,38.16,38.08,38.11,214800.0,25.6919,25.7121,25.6582,25.6784,214800.0
2010-02-05 11:55:00,38.11,38.25,38.08,38.22,344600.0,25.6784,25.7728,25.6582,25.7525,344600.0
2010-02-05 12:00:00,38.22,38.24,38.13,38.17,215500.0,25.7525,25.766,25.6919,25.7189,215500.0
2010-02-05 12:05:00,38.16,38.29,38.16,38.22,182400.0,25.7121,25.7997,25.7121,25.7525,182400.0
2010-02-05 12:10:00,38.22,38.23,38.07,38.1,115100.0,25.7525,25.7593,25.6515,25.6717,115100.0
2010-02-05 12:15:00,38.09,38.19,38.07,38.15,166100.0,25.665,25.7323,25.6515,25.7054,166100.0
2010-02-05 12:20:00,38.15,38.19,38.11,38.13,162600.0,25.7054,25.7323,25.6784,25.6919,162600.0
2010-02-05 12:25:00,38.12,38.18,38.08,38.13,134000.0,25.6852,25.7256,25.6582,25.6919,134000.0
2010-02-05 12:30:00,38.13,38.19,38.1,38.12,251400.0,25.6919,25.7323,25.6717,25.6852,251400.0
2010-02-05 12:35:00,38.12,38.12,38.02,38.03,163900.0,25.6852,25.6852,25.6178,25.6245,163900.0
2010-02-05 12:40:00,38.03,38.07,38.01,38.07,226000.0,25.6245,25.6515,25.611,25.6515,226000.0
2010-02-05 12:45:00,38.07,38.15,38.05,38.11,92700.0,25.6515,25.7054,25.638,25.6784,92700.0
2010-02-05 12:50:00,38.11,38.11,38.0,38.01,487100.0,25.6784,25.6784,25.6043,25.611,487100.0
2010-02-05 12:55:00,38.02,38.09,37.96,38.07,379200.0,25.6178,25.665,25.5774,25.6515,379200.0
2010-02-05 13:00:00,38.07,38.08,38.01,38.04,152800.0,25.6515,25.6582,25.611,25.6313,152800.0
2010-02-05 13:05:00,38.03,38.06,37.95,37.97,163100.0,25.6245,25.6447,25.5706,25.5841,163100.0
2010-02-05 13:10:00,37.97,38.02,37.91,37.92,293600.0,25.5841,25.6178,25.5437,25.5504,293600.0
2010-02-05 13:15:00,37.91,37.94,37.82,37.9,351700.0,25.5437,25.5639,25.483,25.5369,351700.0
2010-02-05 13:20:00,37.9,37.91,37.7,37.73,574700.0,25.5369,25.5437,25.4022,25.4224,574700.0
2010-02-05 13:25:00,37.74,37.78,37.67,37.69,583300.0,25.4291,25.4561,25.382,25.3954,583300.0
2010-02-05 13:30:00,37.69,37.71,37.65,37.68,671500.0,25.3954,25.4089,25.3685,25.3887,671500.0
2010-02-05 13:35:00,37.68,37.7,37.53,37.56,684500.0,25.3887,25.4022,25.2876,25.3078,684500.0
2010-02-05 13:40:00,37.56,37.59,37.5,37.56,790600.0,25.3078,25.3281,25.2674,25.3078,790600.0
2010-02-05 13:45:00,37.55,37.64,37.5,37.63,427700.0,25.3011,25.3617,25.2674,25.355,427700.0
2010-02-05 13:50:00,37.63,37.64,37.57,37.6,449500.0,25.355,25.3617,25.3146,25.3348,449500.0
2010-02-05 13:55:00,37.6,37.62,37.52,37.54,297200.0,25.3348,25.3483,25.2809,25.2944,297200.0
2010-02-05 14:00:00,37.54,37.7,37.54,37.69,718700.0,25.2944,25.4022,25.2944,25.3954,718700.0
2010-02-05 14:05:00,37.69,37.69,37.54,37.55,444100.0,25.3954,25.3954,25.2944,25.3011,444100.0
2010-02-05 14:10:00,37.55,37.58,37.5,37.58,891100.0,25.3011,25.3213,25.2674,25.3213,891100.0
2010-02-05 14:15:00,37.58,37.58,37.43,37.55,815200.0,25.3213,25.3213,25.2202,25.3011,815200.0
2010-02-05 14:20:00,37.55,37.55,37.48,37.53,305300.0,25.3011,25.3011,25.2539,25.2876,305300.0
2010-02-05 14:25:00,37.52,37.57,37.5,37.56,316000.0,25.2809,25.3146,25.2674,25.3078,316000.0
2010-02-05 14:30:00,37.55,37.56,37.48,37.52,448600.0,25.3011,25.3078,25.2539,25.2809,448600.0
2010-02-05 14:35:00,37.51,37.58,37.5,37.52,332100.0,25.2742,25.3213,25.2674,25.2809,332100.0
2010-02-05 14:40:00,37.52,37.53,37.48,37.51,550900.0,25.2809,25.2876,25.2539,25.2742,550900.0
2010-02-05 14:45:00,37.52,37.53,37.47,37.52,482300.0,25.2809,25.2876,25.2472,25.2809,482300.0
2010-02-05 14:50:00,37.51,37.55,37.47,37.52,670900.0,25.2742,25.3011,25.2472,25.2809,670900.0
2010-02-05 14:55:00,37.51,37.52,37.46,37.51,549900.0,25.2742,25.2809,25.2405,25.2742,549900.0
2010-02-05 15:00:00,37.5,37.62,37.5,37.59,687800.0,25.2674,25.3483,25.2674,25.3281,687800.0
2010-02-05 15:05:00,37.58,37.91,37.58,37.9,1253100.0,25.3213,25.5437,25.3213,25.5369,1253100.0
2010-02-05 15:10:00,37.9,37.99,37.77,37.96,1143500.0,25.5369,25.5976,25.4493,25.5774,1143500.0
2010-02-05 15:15:00,37.96,37.98,37.81,37.9,542600.0,25.5774,25.5908,25.4763,25.5369,542600.0
2010-02-05 15:20:00,37.89,37.94,37.82,37.88,452400.0,25.5302,25.5639,25.483,25.5235,452400.0
2010-02-05 15:25:00,37.88,37.91,37.78,37.88,457000.0,25.5235,25.5437,25.4561,25.5235,457000.0
2010-02-05 15:30:00,37.89,38.0,37.83,37.97,702500.0,25.5302,25.6043,25.4898,25.5841,702500.0
2010-02-05 15:35:00,37.97,38.09,37.92,37.94,1000200.0,25.5841,25.665,25.5504,25.5639,1000200.0
2010-02-05 15:40:00,37.94,38.01,37.84,38.0,617100.0,25.5639,25.611,25.4965,25.6043,617100.0
2010-02-05 15:45:00,37.99,37.99,37.76,37.77,576200.0,25.5976,25.5976,25.4426,25.4493,576200.0
2010-02-05 15:50:00,37.76,37.89,37.76,37.87,892400.0,25.4426,25.5302,25.4426,25.5167,892400.0
2010-02-05 15:55:00,37.87,38.1,37.87,38.06,1523800.0,25.5167,25.6717,25.5167,25.6447,1523800.0
2010-02-08 09:30:00,38.12,38.19,38.0,38.05,557700.0,25.6852,25.7323,25.6043,25.638,557700.0
2010-02-08 09:35:00,38.05,38.05,37.85,37.87,684300.0,25.638,25.638,25.5032,25.5167,684300.0
2010-02-08 09:40:00,37.88,37.92,37.84,37.9,520700.0,25.5235,25.5504,25.4965,25.5369,520700.0
2010-02-08 09:45:00,37.89,37.9,37.8,37.84,1084800.0,25.5302,25.5369,25.4696,25.4965,1084800.0
2010-02-08 09:50:00,37.84,38.06,37.79,38.0,562900.0,25.4965,25.6447,25.4628,25.6043,562900.0
2010-02-08 09:55:00,38.0,38.1,37.96,38.01,522400.0,25.6043,25.6717,25.5774,25.611,522400.0
2010-02-08 10:00:00,38.02,38.15,37.99,38.05,364000.0,25.6178,25.7054,25.5976,25.638,364000.0
2010-02-08 10:05:00,38.04,38.06,37.97,37.99,373800.0,25.6313,25.6447,25.5841,25.5976,373800.0
2010-02-08 10:10:00,37.99,38.01,37.95,37.97,397100.0,25.5976,25.611,25.5706,25.5841,397100.0
2010-02-08 10:15:00,37.98,38.02,37.89,37.9,334300.0,25.5908,25.6178,25.5302,25.5369,334300.0
2010-02-08 10:20:00,37.9,37.96,37.86,37.9,398000.0,25.5369,25.5774,25.51,25.5369,398000.0
2010-02-08 10:25:00,37.9,37.91,37.68,37.78,731000.0,25.5369,25.5437,25.3887,25.4561,731000.0
2010-02-08 10:30:00,37.78,38.0,37.67,37.7,730700.0,25.4561,25.6043,25.382,25.4022,730700.0
2010-02-08 10:35:00,37.7,37.77,37.66,37.69,499100.0,25.4022,25.4493,25.3752,25.3954,499100.0
2010-02-08 10:40:00,37.69,37.69,37.55,37.57,876700.0,25.3954,25.3954,25.3011,25.3146,876700.0
2010-02-08 10:45:00,37.57,37.7,37.57,37.64,421600.0,25.3146,25.4022,25.3146,25.3617,421600.0
2010-02-08 10:50:00,37.64,37.7,37.62,37.63,250900.0,25.3617,25.4022,25.3483,25.355,250900.0
2010-02-08 10:55:00,37.64,37.7,37.63,37.67,335600.0,25.3617,25.4022,25.355,25.382,335600.0
2010-02-08 11:00:00,37.67,37.71,37.64,37.7,379400.0,25.382,25.4089,25.3617,25.4022,379400.0
2010-02-08 11:05:00,37.7,37.77,37.66,37.76,477200.0,25.4022,25.4493,25.3752,25.4426,477200.0
2010-02-08 11:10:00,37.76,37.84,37.72,37.8,448600.0,25.4426,25.4965,25.4156,25.4696,448600.0
2010-02-08 11:15:00,37.8,37.86,37.69,37.85,388600.0,25.4696,25.51,25.3954,25.5032,388600.0
2010-02-08 11:20:00,37.85,37.95,37.83,37.92,298100.0,25.5032,25.5706,25.4898,25.5504,298100.0
2010-02-08 11:25:00,37.92,37.95,37.83,37.84,198200.0,25.5504,25.5706,25.4898,25.4965,198200.0
2010-02-08 11:30:00,37.84,37.92,37.84,37.89,166000.0,25.4965,25.5504,25.4965,25.5302,166000.0
2010-02-08 11:35:00,37.89,37.91,37.78,37.9,209800.0,25.5302,25.5437,25.4561,25.5369,209800.0
2010-02-08 11:40:00,37.89,37.95,37.86,37.95,149100.0,25.5302,25.5706,25.51,25.5706,149100.0
2010-02-08 11:45:00,37.95,37.97,37.9,37.91,245000.0,25.5706,25.5841,25.5369,25.5437,245000.0
2010-02-08 11:50:00,37.9,37.96,37.89,37.92,297300.0,25.5369,25.5774,25.5302,25.5504,297300.0
2010-02-08 11:55:00,37.92,37.92,37.87,37.9,152300.0,25.5504,25.5504,25.5167,25.5369,152300.0
2010-02-08 12:00:00,37.9,37.92,37.82,37.82,205700.0,25.5369,25.5504,25.483,25.483,205700.0
2010-02-08 12:05:00,37.82,37.88,37.79,37.88,335100.0,25.483,25.5235,25.4628,25.5235,335100.0
2010-02-08 12:10:00,37.88,37.88,37.78,37.79,196600.0,25.5235,25.5235,25.4561,25.4628,196600.0
2010-02-08 12:15:00,37.78,37.85,37.78,37.81,185400.0,25.4561,25.5032,25.4561,25.4763,185400.0
2010-02-08 12:20:00,37.8,37.87,37.8,37.82,134200.0,25.4696,25.5167,25.4696,25.483,134200.0
2010-02-08 12:25:00,37.83,38.0,37.82,38.0,322500.0,25.4898,25.6043,25.483,25.6043,322500.0
2010-02-08 12:30:00,37.99,38.0,37.91,37.93,173000.0,25.5976,25.6043,25.5437,25.5571,173000.0
2010-02-08 12:35:00,37.93,38.0,37.75,38.0,208700.0,25.5571,25.6043,25.4359,25.6043,208700.0
2010-02-08 12:40:00,37.99,37.99,37.93,37.96,96100.0,25.5976,25.5976,25.5571,25.5774,96100.0
2010-02-08 12:45:00,37.96,37.98,37.9,37.92,139700.0,25.5774,25.5908,25.5369,25.5504,139700.0
2010-02-08 12:50:00,37.92,37.92,37.86,37.89,72800.0,25.5504,25.5504,25.51,25.5302,72800.0
2010-02-08 12:55:00,37.89,37.92,37.88,37.92,145400.0,25.5302,25.5504,25.5235,25.5504,145400.0
2010-02-08 13:00:00,37.92,37.97,37.91,37.91,145100.0,25.5504,25.5841,25.5437,25.5437,145100.0
2010-02-08 13:05:00,37.91,37.95,37.89,37.89,279500.0,25.5437,25.5706,25.5302,25.5302,279500.0
2010-02-08 13:10:00,37.9,37.92,37.83,37.85,160800.0,25.5369,25.5504,25.4898,25.5032,160800.0
2010-02-08 13:15:00,37.84,37.85,37.73,37.75,273900.0,25.4965,25.5032,25.4224,25.4359,273900.0
2010-02-08 13:20:00,37.75,37.79,37.75,37.75,185700.0,25.4359,25.4628,25.4359,25.4359,185700.0
2010-02-08 13:25:00,37.75,37.77,37.72,37.76,130000.0,25.4359,25.4493,25.4156,25.4426,130000.0
2010-02-08 13:30:00,37.76,37.77,37.73,37.73,335700.0,25.4426,25.4493,25.4224,25.4224,335700.0
2010-02-08 13:35:00,37.73,37.81,37.71,37.81,170000.0,25.4224,25.4763,25.4089,25.4763,170000.0
2010-02-08 13:40:00,37.81,37.86,37.78,37.79,145100.0,25.4763,25.51,25.4561,25.4628,145100.0
2010-02-08 13:45:00,37.79,37.79,37.71,37.73,193800.0,25.4628,25.4628,25.4089,25.4224,193800.0
2010-02-08 13:50:00,37.73,37.79,37.71,37.75,184500.0,25.4224,25.4628,25.4089,25.4359,184500.0
2010-02-08 13:55:00,37.76,37.8,37.7,37.79,285900.0,25.4426,25.4696,25.4022,25.4628,285900.0
2010-02-08 14:00:00,37.79,37.88,37.78,37.85,226900.0,25.4628,25.5235,25.4561,25.5032,226900.0
2010-02-08 14:05:00,37.84,37.87,37.8,37.86,160900.0,25.4965,25.5167,25.4696,25.51,160900.0
2010-02-08 14:10:00,37.86,37.9,37.84,37.9,141600.0,25.51,25.5369,25.4965,25.5369,141600.0
2010-02-08 14:15:00,37.9,37.9,37.81,37.82,140700.0,25.5369,25.5369,25.4763,25.483,140700.0
2010-02-08 14:20:00,37.81,37.86,37.81,37.86,119900.0,25.4763,25.51,25.4763,25.51,119900.0
2010-02-08 14:25:00,37.86,37.87,37.83,37.85,66300.0,25.51,25.5167,25.4898,25.5032,66300.0
2010-02-08 14:30:00,37.85,37.85,37.78,37.79,149500.0,25.5032,25.5032,25.4561,25.4628,149500.0
2010-02-08 14:35:00,37.8,37.8,37.7,37.72,397800.0,25.4696,25.4696,25.4022,25.4156,397800.0
2010-02-08 14:40:00,37.73,37.79,37.7,37.75,266300.0,25.4224,25.4628,25.4022,25.4359,266300.0
2010-02-08 14:45:00,37.74,37.75,37.72,37.72,119000.0,25.4291,25.4359,25.4156,25.4156,119000.0
2010-02-08 14:50:00,37.72,37.76,37.66,37.67,507800.0,25.4156,25.4426,25.3752,25.382,507800.0
2010-02-08 14:55:00,37.66,37.67,37.61,37.64,357500.0,25.3752,25.382,25.3415,25.3617,357500.0
2010-02-08 15:00:00,37.64,37.69,37.6,37.68,349700.0,25.3617,25.3954,25.3348,25.3887,349700.0
2010-02-08 15:05:00,37.68,37.72,37.66,37.7,179900.0,25.3887,25.4156,25.3752,25.4022,179900.0
2010-02-08 15:10:00,37.71,37.74,37.68,37.73,290800.0,25.4089,25.4291,25.3887,25.4224,290800.0
2010-02-08 15:15:00,37.72,37.75,37.65,37.66,418900.0,25.4156,25.4359,25.3685,25.3752,418900.0
2010-02-08 15:20:00,37.67,37.67,37.57,37.6,446700.0,25.382,25.382,25.3146,25.3348,446700.0
2010-02-08 15:25:00,37.6,37.65,37.54,37.62,367000.0,25.3348,25.3685,25.2944,25.3483,367000.0
2010-02-08 15:30:00,37.63,37.66,37.6,37.66,286400.0,25.355,25.3752,25.3348,25.3752,286400.0
2010-02-08 15:35:00,37.66,37.67,37.6,37.63,438000.0,25.3752,25.382,25.3348,25.355,438000.0
2010-02-08 15:40:00,37.62,37.68,37.58,37.68,315300.0,25.3483,25.3887,25.3213,25.3887,315300.0
2010-02-08 15:45:00,37.68,37.68,37.59,37.61,435900.0,25.3887,25.3887,25.3281,25.3415,435900.0
2010-02-08 15:50:00,37.61,37.63,37.53,37.55,866500.0,25.3415,25.355,25.2876,25.3011,866500.0
2010-02-08 15:55:00,37.56,37.58,37.47,37.51,972900.0,25.3078,25.3213,25.2472,25.2742,972900.0
2010-02-09 09:30:00,37.93,38.1,37.91,38.06,722900.0,25.5571,25.6717,25.5437,25.6447,722900.0
2010-02-09 09:35:00,38.05,38.14,38.0,38.01,543200.0,25.638,25.6986,25.6043,25.611,543200.0
2010-02-09 09:40:00,38.03,38.06,37.91,38.03,506200.0,25.6245,25.6447,25.5437,25.6245,506200.0
2010-02-09 09:45:00,38.02,38.14,38.0,38.08,568700.0,25.6178,25.6986,25.6043,25.6582,568700.0
2010-02-09 09:50:00,38.07,38.2,38.07,38.1,606000.0,25.6515,25.7391,25.6515,25.6717,606000.0
2010-02-09 09:55:00,38.1,38.16,38.06,38.08,161700.0,25.6717,25.7121,25.6447,25.6582,161700.0
2010-02-09 10:00:00,38.09,38.13,37.96,37.97,766200.0,25.665,25.6919,25.5774,25.5841,766200.0
2010-02-09 10:05:00,37.98,38.02,37.96,37.97,803100.0,25.5908,25.6178,25.5774,25.5841,803100.0
2010-02-09 10:10:00,37.97,38.03,37.96,38.0,630800.0,25.5841,25.6245,25.5774,25.6043,630800.0
2010-02-09 10:15:00,38.0,38.2,37.99,38.13,648300.0,25.6043,25.7391,25.5976,25.6919,648300.0
2010-02-09 10:20:00,38.13,38.15,38.0,38.09,512000.0,25.6919,25.7054,25.6043,25.665,512000.0
2010-02-09 10:25:00,38.09,38.11,38.04,38.05,224300.0,25.665,25.6784,25.6313,25.638,224300.0
2010-02-09 10:30:00,38.05,38.12,38.01,38.03,209500.0,25.638,25.6852,25.611,25.6245,209500.0
2010-02-09 10:35:00,38.04,38.09,38.0,38.0,267800.0,25.6313,25.665,25.6043,25.6043,267800.0
2010-02-09 10:40:00,38.0,38.03,37.91,37.93,586600.0,25.6043,25.6245,25.5437,25.5571,586600.0
2010-02-09 10:45:00,37.93,37.98,37.88,37.97,405000.0,25.5571,25.5908,25.5235,25.5841,405000.0
2010-02-09 10:50:00,37.97,38.0,37.92,37.98,121500.0,25.5841,25.6043,25.5504,25.5908,121500.0
2010-02-09 10:55:00,37.98,38.05,37.92,37.94,288000.0,25.5908,25.638,25.5504,25.5639,288000.0
2010-02-09 11:00:00,37.94,37.94,37.82,37.88,716700.0,25.5639,25.5639,25.483,25.5235,716700.0
2010-02-09 11:05:00,37.88,37.89,37.7,37.8,583200.0,25.5235,25.5302,25.4022,25.4696,583200.0
2010-02-09 11:10:00,37.79,37.85,37.73,37.79,610200.0,25.4628,25.5032,25.4224,25.4628,610200.0
2010-02-09 11:15:00,37.78,37.82,37.71,37.8,322300.0,25.4561,25.483,25.4089,25.4696,322300.0
2010-02-09 11:20:00,37.79,37.83,37.71,37.77,223400.0,25.4628,25.4898,25.4089,25.4493,223400.0
2010-02-09 11:25:00,37.76,37.78,37.65,37.65,304800.0,25.4426,25.4561,25.3685,25.3685,304800.0
2010-02-09 11:30:00,37.66,37.98,37.64,37.97,464700.0,25.3752,25.5908,25.3617,25.5841,464700.0
2010-02-09 11:35:00,37.98,38.08,37.88,37.99,590400.0,25.5908,25.6582,25.5235,25.5976,590400.0
2010-02-09 11:40:00,38.0,38.09,37.98,38.03,281800.0,25.6043,25.665,25.5908,25.6245,281800.0
2010-02-09 11:45:00,38.03,38.1,37.94,37.99,358500.0,25.6245,25.6717,25.5639,25.5976,358500.0
2010-02-09 11:50:00,37.99,38.1,37.97,38.05,445800.0,25.5976,25.6717,25.5841,25.638,445800.0
2010-02-09 11:55:00,38.06,38.09,37.97,37.99,211100.0,25.6447,25.665,25.5841,25.5976,211100.0
2010-02-09 12:00:00,37.99,38.07,37.96,38.05,229700.0,25.5976,25.6515,25.5774,25.638,229700.0
2010-02-09 12:05:00,38.05,38.1,38.01,38.09,278300.0,25.638,25.6717,25.611,25.665,278300.0
2010-02-09 12:10:00,38.09,38.15,38.05,38.1,178600.0,25.665,25.7054,25.638,25.6717,178600.0
2010-02-09 12:15:00,38.11,38.26,38.08,38.24,677800.0,25.6784,25.7795,25.6582,25.766,677800.0
2010-02-09 12:20:00,38.24,38.29,38.14,38.14,549200.0,25.766,25.7997,25.6986,25.6986,549200.0
2010-02-09 12:25:00,38.14,38.23,38.13,38.19,265500.0,25.6986,25.7593,25.6919,25.7323,265500.0
2010-02-09 12:30:00,38.2,38.26,38.18,38.24,155600.0,25.7391,25.7795,25.7256,25.766,155600.0
2010-02-09 12:35:00,38.22,38.23,38.15,38.16,205100.0,25.7525,25.7593,25.7054,25.7121,205100.0
2010-02-09 12:40:00,38.16,38.21,37.9,38.06,711900.0,25.7121,25.7458,25.5369,25.6447,711900.0
2010-02-09 12:45:00,38.05,38.1,37.94,38.0,357500.0,25.638,25.6717,25.5639,25.6043,357500.0
2010-02-09 12:50:00,37.99,38.09,37.94,38.02,268600.0,25.5976,25.665,25.5639,25.6178,268600.0
2010-02-09 12:55:00,38.01,38.05,37.98,38.02,76900.0,25.611,25.638,25.5908,25.6178,76900.0
2010-02-09 13:00:00,38.02,38.11,38.01,38.01,115200.0,25.6178,25.6784,25.611,25.611,115200.0
2010-02-09 13:05:00,38.01,38.1,38.01,38.04,101000.0,25.611,25.6717,25.611,25.6313,101000.0
2010-02-09 13:10:00,38.04,38.05,37.97,37.98,95700.0,25.6313,25.638,25.5841,25.5908,95700.0
2010-02-09 13:15:00,37.98,37.99,37.92,37.93,92100.0,25.5908,25.5976,25.5504,25.5571,92100.0
2010-02-09 13:20:00,37.93,37.98,37.92,37.97,121300.0,25.5571,25.5908,25.5504,25.5841,121300.0
2010-02-09 13:25:00,37.96,37.99,37.92,37.96,159300.0,25.5774,25.5976,25.5504,25.5774,159300.0
2010-02-09 13:30:00,37.95,37.99,37.92,37.94,176400.0,25.5706,25.5976,25.5504,25.5639,176400.0
2010-02-09 13:35:00,37.93,37.98,37.93,37.97,129200.0,25.5571,25.5908,25.5571,25.5841,129200.0
2010-02-09 13:40:00,37.98,38.01,37.93,37.97,111500.0,25.5908,25.611,25.5571,25.5841,111500.0
2010-02-09 13:45:00,37.98,38.06,37.98,38.04,140300.0,25.5908,25.6447,25.5908,25.6313,140300.0
2010-02-09 13:50:00,38.04,38.08,38.01,38.01,155200.0,25.6313,25.6582,25.611,25.611,155200.0
2010-02-09 13:55:00,38.0,38.03,37.95,38.01,106200.0,25.6043,25.6245,25.5706,25.611,106200.0
2010-02-09 14:00:00,38.01,38.06,37.99,38.01,104600.0,25.611,25.6447,25.5976,25.611,104600.0
2010-02-09 14:05:00,38.01,38.06,37.96,37.97,258500.0,25.611,25.6447,25.5774,25.5841,258500.0
2010-02-09 14:10:00,37.97,38.01,37.96,37.97,62700.0,25.5841,25.611,25.5774,25.5841,62700.0
2010-02-09 14:15:00,37.97,37.99,37.91,37.93,219600.0,25.5841,25.5976,25.5437,25.5571,219600.0
2010-02-09 14:20:00,37.92,38.0,37.92,37.96,122600.0,25.5504,25.6043,25.5504,25.5774,122600.0
2010-02-09 14:25:00,37.96,37.99,37.94,37.97,127600.0,25.5774,25.5976,25.5639,25.5841,127600.0
2010-02-09 14:30:00,37.96,38.09,37.96,38.03,166300.0,25.5774,25.665,25.5774,25.6245,166300.0
2010-02-09 14:35:00,38.04,38.1,38.03,38.04,236200.0,25.6313,25.6717,25.6245,25.6313,236200.0
2010-02-09 14:40:00,38.03,38.1,37.98,38.01,272800.0,25.6245,25.6717,25.5908,25.611,272800.0
2010-02-09 14:45:00,38.01,38.06,37.99,38.0,190100.0,25.611,25.6447,25.5976,25.6043,190100.0
2010-02-09 14:50:00,38.01,38.01,37.92,37.94,350600.0,25.611,25.611,25.5504,25.5639,350600.0
2010-02-09 14:55:00,37.94,37.99,37.92,37.92,284500.0,25.5639,25.5976,25.5504,25.5504,284500.0
2010-02-09 15:00:00,37.92,37.97,37.9,37.95,439900.0,25.5504,25.5841,25.5369,25.5706,439900.0
2010-02-09 15:05:00,37.94,37.99,37.89,37.93,591200.0,25.5639,25.5976,25.5302,25.5571,591200.0
2010-02-09 15:10:00,37.93,38.01,37.91,37.99,299500.0,25.5571,25.611,25.5437,25.5976,299500.0
2010-02-09 15:15:00,38.0,38.0,37.95,37.99,253100.0,25.6043,25.6043,25.5706,25.5976,253100.0
2010-02-09 15:20:00,37.99,38.07,37.99,38.04,287100.0,25.5976,25.6515,25.5976,25.6313,287100.0
2010-02-09 15:25:00,38.04,38.1,38.01,38.03,499900.0,25.6313,25.6717,25.611,25.6245,499900.0
2010-02-09 15:30:00,38.04,38.1,37.98,38.07,375900.0,25.6313,25.6717,25.5908,25.6515,375900.0
2010-02-09 15:35:00,38.06,38.06,37.99,38.01,222900.0,25.6447,25.6447,25.5976,25.611,222900.0
2010-02-09 15:40:00,38.01,38.02,37.96,37.99,312400.0,25.611,25.6178,25.5774,25.5976,312400.0
2010-02-09 15:45:00,37.99,37.99,37.94,37.97,295800.0,25.5976,25.5976,25.5639,25.5841,295800.0
2010-02-09 15:50:00,37.97,37.98,37.87,37.89,659500.0,25.5841,25.5908,25.5167,25.5302,659500.0
2010-02-09 15:55:00,37.89,37.95,37.87,37.9,928300.0,25.5302,25.5706,25.5167,25.5369,928300.0
2010-02-10 09:30:00,37.73,38.09,37.7,37.99,536200.0,25.4224,25.665,25.4022,25.5976,536200.0
2010-02-10 09:35:00,37.99,38.16,37.99,38.0,325500.0,25.5976,25.7121,25.5976,25.6043,325500.0
2010-02-10 09:40:00,38.0,38.08,37.95,37.95,368700.0,25.6043,25.6582,25.5706,25.5706,368700.0
2010-02-10 09:45:00,37.95,38.07,37.9,38.01,411800.0,25.5706,25.6515,25.5369,25.611,411800.0
2010-02-10 09:50:00,38.01,38.01,37.89,37.95,255000.0,25.611,25.611,25.5302,25.5706,255000.0
2010-02-10 09:55:00,37.96,37.98,37.85,37.88,303900.0,25.5774,25.5908,25.5032,25.5235,303900.0
2010-02-10 10:00:00,37.89,37.91,37.72,37.76,710200.0,25.5302,25.5437,25.4156,25.4426,710200.0
2010-02-10 10:05:00,37.77,37.78,37.52,37.59,863700.0,25.4493,25.4561,25.2809,25.3281,863700.0
2010-02-10 10:10:00,37.59,37.61,37.5,37.59,474700.0,25.3281,25.3415,25.2674,25.3281,474700.0
2010-02-10 10:15:00,37.59,37.6,37.51,37.51,418000.0,25.3281,25.3348,25.2742,25.2742,418000.0
2010-02-10 10:20:00,37.51,37.61,37.5,37.52,449700.0,25.2742,25.3415,25.2674,25.2809,449700.0
2010-02-10 10:25:00,37.52,37.53,37.45,37.52,546000.0,25.2809,25.2876,25.2337,25.2809,546000.0
2010-02-10 10:30:00,37.52,37.53,37.33,37.37,742200.0,25.2809,25.2876,25.1529,25.1798,742200.0
2010-02-10 10:35:00,37.37,37.43,37.34,37.4,331300.0,25.1798,25.2202,25.1596,25.2,331300.0
2010-02-10 10:40:00,37.4,37.41,37.32,37.4,702200.0,25.2,25.2068,25.1461,25.2,702200.0
2010-02-10 10:45:00,37.4,37.49,37.37,37.46,308700.0,25.2,25.2607,25.1798,25.2405,308700.0
2010-02-10 10:50:00,37.46,37.55,37.46,37.47,281900.0,25.2405,25.3011,25.2405,25.2472,281900.0
2010-02-10 10:55:00,37.49,37.55,37.45,37.5,423600.0,25.2607,25.3011,25.2337,25.2674,423600.0
2010-02-10 11:00:00,37.5,37.51,37.44,37.45,185300.0,25.2674,25.2742,25.227,25.2337,185300.0
2010-02-10 11:05:00,37.46,37.52,37.45,37.5,145100.0,25.2405,25.2809,25.2337,25.2674,145100.0
2010-02-10 11:10:00,37.5,37.55,37.45,37.48,185100.0,25.2674,25.3011,25.2337,25.2539,185100.0
2010-02-10 11:15:00,37.49,37.52,37.45,37.45,242300.0,25.2607,25.2809,25.2337,25.2337,242300.0
2010-02-10 11:20:00,37.45,37.51,37.45,37.5,103200.0,25.2337,25.2742,25.2337,25.2674,103200.0
2010-02-10 11:25:00,37.49,37.61,37.49,37.61,218500.0,25.2607,25.3415,25.2607,25.3415,218500.0
2010-02-10 11:30:00,37.6,37.7,37.55,37.66,193100.0,25.3348,25.4022,25.3011,25.3752,193100.0
2010-02-10 11:35:00,37.66,37.69,37.62,37.62,398500.0,25.3752,25.3954,25.3483,25.3483,398500.0
2010-02-10 11:40:00,37.63,37.68,37.6,37.63,74700.0,25.355,25.3887,25.3348,25.355,74700.0
2010-02-10 11:45:00,37.62,37.63,37.56,37.59,58100.0,25.3483,25.355,25.3078,25.3281,58100.0
2010-02-10 11:50:00,37.59,37.65,37.59,37.64,82300.0,25.3281,25.3685,25.3281,25.3617,82300.0
2010-02-10 11:55:00,37.65,37.67,37.62,37.64,105300.0,25.3685,25.382,25.3483,25.3617,105300.0
2010-02-10 12:00:00,37.63,37.72,37.61,37.63,286500.0,25.355,25.4156,25.3415,25.355,286500.0
2010-02-10 12:05:00,37.63,37.7,37.63,37.64,187700.0,25.355,25.4022,25.355,25.3617,187700.0
2010-02-10 12:10:00,37.65,37.66,37.57,37.59,215100.0,25.3685,25.3752,25.3146,25.3281,215100.0
2010-02-10 12:15:00,37.58,37.62,37.55,37.56,163700.0,25.3213,25.3483,25.3011,25.3078,163700.0
2010-02-10 12:20:00,37.56,37.68,37.55,37.67,426300.0,25.3078,25.3887,25.3011,25.382,426300.0
2010-02-10 12:25:00,37.67,37.79,37.65,37.77,200200.0,25.382,25.4628,25.3685,25.4493,200200.0
2010-02-10 12:30:00,37.78,37.82,37.68,37.69,130100.0,25.4561,25.483,25.3887,25.3954,130100.0
2010-02-10 12:35:00,37.69,37.73,37.62,37.67,120600.0,25.3954,25.4224,25.3483,25.382,120600.0
2010-02-10 12:40:00,37.67,37.72,37.64,37.67,131000.0,25.382,25.4156,25.3617,25.382,131000.0
2010-02-10 12:45:00,37.67,37.7,37.63,37.66,79600.0,25.382,25.4022,25.355,25.3752,79600.0
2010-02-10 12:50:00,37.66,37.67,37.62,37.63,129800.0,25.3752,25.382,25.3483,25.355,129800.0
2010-02-10 12:55:00,37.63,37.65,37.59,37.6,142100.0,25.355,25.3685,25.3281,25.3348,142100.0
2010-02-10 13:00:00,37.6,37.62,37.57,37.6,146000.0,25.3348,25.3483,25.3146,25.3348,146000.0
2010-02-10 13:05:00,37.61,37.65,37.58,37.65,170000.0,25.3415,25.3685,25.3213,25.3685,170000.0
2010-02-10 13:10:00,37.65,37.66,37.59,37.6,276300.0,25.3685,25.3752,25.3281,25.3348,276300.0
2010-02-10 13:15:00,37.6,37.64,37.58,37.63,101200.0,25.3348,25.3617,25.3213,25.355,101200.0
2010-02-10 13:20:00,37.63,37.65,37.58,37.64,78800.0,25.355,25.3685,25.3213,25.3617,78800.0
2010-02-10 13:25:00,37.64,37.75,37.63,37.7,223900.0,25.3617,25.4359,25.355,25.4022,223900.0
2010-02-10 13:30:00,37.7,37.72,37.63,37.67,189100.0,25.4022,25.4156,25.355,25.382,189100.0
2010-02-10 13:35:00,37.67,37.7,37.61,37.63,211100.0,25.382,25.4022,25.3415,25.355,211100.0
2010-02-10 13:40:00,37.63,37.65,37.57,37.59,180300.0,25.355,25.3685,25.3146,25.3281,180300.0
2010-02-10 13:45:00,37.58,37.62,37.55,37.6,122400.0,25.3213,25.3483,25.3011,25.3348,122400.0
2010-02-10 13:50:00,37.6,37.65,37.56,37.58,123900.0,25.3348,25.3685,25.3078,25.3213,123900.0
2010-02-10 13:55:00,37.58,37.6,37.52,37.58,299300.0,25.3213,25.3348,25.2809,25.3213,299300.0
2010-02-10 14:00:00,37.59,37.64,37.57,37.6,154000.0,25.3281,25.3617,25.3146,25.3348,154000.0
2010-02-10 14:05:00,37.6,37.62,37.56,37.56,128300.0,25.3348,25.3483,25.3078,25.3078,128300.0
2010-02-10 14:10:00,37.57,37.58,37.52,37.54,239100.0,25.3146,25.3213,25.2809,25.2944,239100.0
2010-02-10 14:15:00,37.53,37.58,37.5,37.57,177700.0,25.2876,25.3213,25.2674,25.3146,177700.0
2010-02-10 14:20:00,37.57,37.58,37.49,37.53,174400.0,25.3146,25.3213,25.2607,25.2876,174400.0
2010-02-10 14:25:00,37.54,37.57,37.52,37.54,183000.0,25.2944,25.3146,25.2809,25.2944,183000.0
2010-02-10 14:30:00,37.55,37.55,37.48,37.5,188700.0,25.3011,25.3011,25.2539,25.2674,188700.0
2010-02-10 14:35:00,37.5,37.52,37.41,37.42,479400.0,25.2674,25.2809,25.2068,25.2135,479400.0
2010-02-10 14:40:00,37.42,37.47,37.38,37.39,172400.0,25.2135,25.2472,25.1866,25.1933,172400.0
2010-02-10 14:45:00,37.4,37.44,37.39,37.43,123300.0,25.2,25.227,25.1933,25.2202,123300.0
2010-02-10 14:50:00,37.43,37.49,37.39,37.45,247600.0,25.2202,25.2607,25.1933,25.2337,247600.0
2010-02-10 14:55:00,37.46,37.5,37.43,37.49,154000.0,25.2405,25.2674,25.2202,25.2607,154000.0
2010-02-10 15:00:00,37.49,37.53,37.48,37.53,215100.0,25.2607,25.2876,25.2539,25.2876,215100.0
2010-02-10 15:05:00,37.52,37.55,37.46,37.49,219700.0,25.2809,25.3011,25.2405,25.2607,219700.0
2010-02-10 15:10:00,37.49,37.53,37.49,37.5,115500.0,25.2607,25.2876,25.2607,25.2674,115500.0
2010-02-10 15:15:00,37.5,37.5,37.43,37.49,283200.0,25.2674,25.2674,25.2202,25.2607,283200.0
2010-02-10 15:20:00,37.49,37.49,37.46,37.46,285400.0,25.2607,25.2607,25.2405,25.2405,285400.0
2010-02-10 15:25:00,37.46,37.53,37.45,37.53,233300.0,25.2405,25.2876,25.2337,25.2876,233300.0
2010-02-10 15:30:00,37.52,37.54,37.43,37.44,337600.0,25.2809,25.2944,25.2202,25.227,337600.0
2010-02-10 15:35:00,37.44,37.47,37.4,37.44,559700.0,25.227,25.2472,25.2,25.227,559700.0
2010-02-10 15:40:00,37.43,37.47,37.42,37.43,510000.0,25.2202,25.2472,25.2135,25.2202,510000.0
2010-02-10 15:45:00,37.43,37.47,37.42,37.42,328300.0,25.2202,25.2472,25.2135,25.2135,328300.0
2010-02-10 15:50:00,37.42,37.48,37.42,37.44,660200.0,25.2135,25.2539,25.2135,25.227,660200.0
2010-02-10 15:55:00,37.45,37.45,37.37,37.42,1529900.0,25.2337,25.2337,25.1798,25.2135,1529900.0
2010-02-11 09:30:00,37.26,37.44,37.25,37.34,563200.0,25.1057,25.227,25.099,25.1596,563200.0
2010-02-11 09:35:00,37.34,37.42,37.28,37.32,356900.0,25.1596,25.2135,25.1192,25.1461,356900.0
2010-02-11 09:40:00,37.32,37.35,37.26,37.27,630200.0,25.1461,25.1663,25.1057,25.1124,630200.0
2010-02-11 09:45:00,37.27,37.29,37.16,37.17,608300.0,25.1124,25.1259,25.0383,25.0451,608300.0
2010-02-11 09:50:00,37.17,37.18,37.12,37.14,432100.0,25.0451,25.0518,25.0114,25.0248,432100.0
2010-02-11 09:55:00,37.14,37.27,37.08,37.15,413800.0,25.0248,25.1124,24.9844,25.0316,413800.0
2010-02-11 10:00:00,37.15,37.17,37.05,37.08,550600.0,25.0316,25.0451,24.9642,24.9844,550600.0
2010-02-11 10:05:00,37.08,37.17,37.07,37.11,572300.0,24.9844,25.0451,24.9777,25.0046,572300.0
2010-02-11 10:10:00,37.1,37.21,37.1,37.13,700400.0,24.9979,25.072,24.9979,25.0181,700400.0
2010-02-11 10:15:00,37.12,37.18,37.08,37.15,259500.0,25.0114,25.0518,24.9844,25.0316,259500.0
2010-02-11 10:20:00,37.16,37.19,37.09,37.18,350800.0,25.0383,25.0585,24.9912,25.0518,350800.0
2010-02-11 10:25:00,37.18,37.23,37.16,37.22,352900.0,25.0518,25.0855,25.0383,25.0787,352900.0
2010-02-11 10:30:00,37.23,37.23,37.13,37.19,434800.0,25.0855,25.0855,25.0181,25.0585,434800.0
2010-02-11 10:35:00,37.19,37.25,37.15,37.23,361200.0,25.0585,25.099,25.0316,25.0855,361200.0
2010-02-11 10:40:00,37.22,37.24,37.12,37.15,311800.0,25.0787,25.0922,25.0114,25.0316,311800.0
2010-02-11 10:45:00,37.14,37.21,37.11,37.16,307600.0,25.0248,25.072,25.0046,25.0383,307600.0
2010-02-11 10:50:00,37.16,37.16,37.08,37.12,406700.0,25.0383,25.0383,24.9844,25.0114,406700.0
2010-02-11 10:55:00,37.12,37.13,37.0,37.05,659300.0,25.0114,25.0181,24.9305,24.9642,659300.0
2010-02-11 11:00:00,37.05,37.16,37.01,37.06,976400.0,24.9642,25.0383,24.9373,24.9709,976400.0
2010-02-11 11:05:00,37.07,37.18,37.07,37.16,270700.0,24.9777,25.0518,24.9777,25.0383,270700.0
2010-02-11 11:10:00,37.16,37.31,37.16,37.27,721900.0,25.0383,25.1394,25.0383,25.1124,721900.0
2010-02-11 11:15:00,37.26,37.27,37.18,37.25,472400.0,25.1057,25.1124,25.0518,25.099,472400.0
2010-02-11 11:20:00,37.25,37.51,37.22,37.48,1064300.0,25.099,25.2742,25.0787,25.2539,1064300.0
2010-02-11 11:25:00,37.49,37.54,37.44,37.54,345100.0,25.2607,25.2944,25.227,25.2944,345100.0
2010-02-11 11:30:00,37.54,37.58,37.43,37.49,380100.0,25.2944,25.3213,25.2202,25.2607,380100.0
2010-02-11 11:35:00,37.49,37.59,37.49,37.57,282500.0,25.2607,25.3281,25.2607,25.3146,282500.0
2010-02-11 11:40:00,37.56,37.72,37.52,37.7,678900.0,25.3078,25.4156,25.2809,25.4022,678900.0
2010-02-11 11:45:00,37.69,37.76,37.61,37.65,427300.0,25.3954,25.4426,25.3415,25.3685,427300.0
2010-02-11 11:50:00,37.65,37.68,37.6,37.65,285000.0,25.3685,25.3887,25.3348,25.3685,285000.0
2010-02-11 11:55:00,37.65,37.67,37.59,37.65,300600.0,25.3685,25.382,25.3281,25.3685,300600.0
2010-02-11 12:00:00,37.65,37.79,37.61,37.78,1083800.0,25.3685,25.4628,25.3415,25.4561,1083800.0
2010-02-11 12:05:00,37.79,37.92,37.78,37.92,764500.0,25.4628,25.5504,25.4561,25.5504,764500.0
2010-02-11 12:10:00,37.92,37.97,37.89,37.9,540400.0,25.5504,25.5841,25.5302,25.5369,540400.0
2010-02-11 12:15:00,37.9,37.97,37.87,37.95,341200.0,25.5369,25.5841,25.5167,25.5706,341200.0
2010-02-11 12:20:00,37.95,37.95,37.84,37.86,372900.0,25.5706,25.5706,25.4965,25.51,372900.0
2010-02-11 12:25:00,37.86,37.94,37.82,37.92,256800.0,25.51,25.5639,25.483,25.5504,256800.0
2010-02-11 12:30:00,37.92,37.96,37.9,37.96,224100.0,25.5504,25.5774,25.5369,25.5774,224100.0
2010-02-11 12:35:00,37.96,37.99,37.93,37.96,357800.0,25.5774,25.5976,25.5571,25.5774,357800.0
2010-02-11 12:40:00,37.96,37.98,37.95,37.97,343300.0,25.5774,25.5908,25.5706,25.5841,343300.0
2010-02-11 12:45:00,37.96,37.98,37.88,37.88,117000.0,25.5774,25.5908,25.5235,25.5235,117000.0
2010-02-11 12:50:00,37.89,37.92,37.86,37.9,85800.0,25.5302,25.5504,25.51,25.5369,85800.0
2010-02-11 12:55:00,37.9,37.96,37.87,37.95,350800.0,25.5369,25.5774,25.5167,25.5706,350800.0
2010-02-11 13:00:00,37.95,37.96,37.91,37.94,188100.0,25.5706,25.5774,25.5437,25.5639,188100.0
2010-02-11 13:05:00,37.94,37.95,37.9,37.91,159400.0,25.5639,25.5706,25.5369,25.5437,159400.0
2010-02-11 13:10:00,37.91,37.98,37.9,37.95,163500.0,25.5437,25.5908,25.5369,25.5706,163500.0
2010-02-11 13:15:00,37.95,38.06,37.95,38.05,261400.0,25.5706,25.6447,25.5706,25.638,261400.0
2010-02-11 13:20:00,38.06,38.12,38.05,38.11,302000.0,25.6447,25.6852,25.638,25.6784,302000.0
2010-02-11 13:25:00,38.1,38.12,38.03,38.03,199300.0,25.6717,25.6852,25.6245,25.6245,199300.0
2010-02-11 13:30:00,38.04,38.12,38.02,38.08,153000.0,25.6313,25.6852,25.6178,25.6582,153000.0
2010-02-11 13:35:00,38.08,38.1,38.01,38.02,170600.0,25.6582,25.6717,25.611,25.6178,170600.0
2010-02-11 13:40:00,38.02,38.03,37.96,38.0,156500.0,25.6178,25.6245,25.5774,25.6043,156500.0
2010-02-11 13:45:00,38.0,38.02,37.9,37.94,213200.0,25.6043,25.6178,25.5369,25.5639,213200.0
2010-02-11 13:50:00,37.94,37.95,37.88,37.93,199900.0,25.5639,25.5706,25.5235,25.5571,199900.0
2010-02-11 13:55:00,37.94,37.96,37.9,37.92,469600.0,25.5639,25.5774,25.5369,25.5504,469600.0
2010-02-11 14:00:00,37.93,38.0,37.92,37.94,454800.0,25.5571,25.6043,25.5504,25.5639,454800.0
2010-02-11 14:05:00,37.94,37.98,37.92,37.95,224500.0,25.5639,25.5908,25.5504,25.5706,224500.0
2010-02-11 14:10:00,37.94,37.95,37.85,37.86,223700.0,25.5639,25.5706,25.5032,25.51,223700.0
2010-02-11 14:15:00,37.87,37.94,37.85,37.91,175600.0,25.5167,25.5639,25.5032,25.5437,175600.0
2010-02-11 14:20:00,37.91,37.95,37.9,37.95,214600.0,25.5437,25.5706,25.5369,25.5706,214600.0
2010-02-11 14:25:00,37.96,38.03,37.91,37.98,183900.0,25.5774,25.6245,25.5437,25.5908,183900.0
2010-02-11 14:30:00,37.99,38.01,37.94,37.96,182900.0,25.5976,25.611,25.5639,25.5774,182900.0
2010-02-11 14:35:00,37.97,37.97,37.9,37.92,153000.0,25.5841,25.5841,25.5369,25.5504,153000.0
2010-02-11 14:40:00,37.93,37.93,37.86,37.86,185100.0,25.5571,25.5571,25.51,25.51,185100.0
2010-02-11 14:45:00,37.87,37.9,37.81,37.81,429500.0,25.5167,25.5369,25.4763,25.4763,429500.0
2010-02-11 14:50:00,37.82,37.88,37.74,37.75,350800.0,25.483,25.5235,25.4291,25.4359,350800.0
2010-02-11 14:55:00,37.75,37.85,37.75,37.85,222300.0,25.4359,25.5032,25.4359,25.5032,222300.0
2010-02-11 15:00:00,37.85,37.94,37.81,37.93,311900.0,25.5032,25.5639,25.4763,25.5571,311900.0
2010-02-11 15:05:00,37.94,37.98,37.92,37.97,380200.0,25.5639,25.5908,25.5504,25.5841,380200.0
2010-02-11 15:10:00,37.98,38.0,37.92,37.99,211800.0,25.5908,25.6043,25.5504,25.5976,211800.0
2010-02-11 15:15:00,37.99,38.03,37.99,38.0,278200.0,25.5976,25.6245,25.5976,25.6043,278200.0
2010-02-11 15:20:00,38.01,38.01,37.93,38.0,389100.0,25.611,25.611,25.5571,25.6043,389100.0
2010-02-11 15:25:00,38.0,38.04,37.95,38.01,387000.0,25.6043,25.6313,25.5706,25.611,387000.0
2010-02-11 15:30:00,38.01,38.01,37.94,37.98,275000.0,25.611,25.611,25.5639,25.5908,275000.0
2010-02-11 15:35:00,37.99,38.0,37.91,37.91,486100.0,25.5976,25.6043,25.5437,25.5437,486100.0
2010-02-11 15:40:00,37.92,37.95,37.89,37.94,309700.0,25.5504,25.5706,25.5302,25.5639,309700.0
2010-02-11 15:45:00,37.95,37.95,37.9,37.92,398400.0,25.5706,25.5706,25.5369,25.5504,398400.0
2010-02-11 15:50:00,37.92,38.03,37.91,38.01,929200.0,25.5504,25.6245,25.5437,25.611,929200.0
2010-02-11 15:55:00,38.01,38.09,38.0,38.05,1430200.0,25.611,25.665,25.6043,25.638,1430200.0
2010-02-12 09:30:00,38.17,38.68,37.98,38.59,1242800.0,25.7189,26.0625,25.5908,26.0019,1242800.0
2010-02-12 09:35:00,38.59,38.64,38.44,38.55,981900.0,26.0019,26.0355,25.9008,25.9749,981900.0
2010-02-12 09:40:00,38.56,38.56,38.39,38.46,661500.0,25.9816,25.9816,25.8671,25.9143,661500.0
2010-02-12 09:45:00,38.46,38.5,38.4,38.48,562000.0,25.9143,25.9412,25.8738,25.9277,562000.0
2010-02-12 09:50:00,38.48,38.57,38.45,38.49,681000.0,25.9277,25.9884,25.9075,25.9345,681000.0
2010-02-12 09:55:00,38.49,38.58,38.45,38.5,632300.0,25.9345,25.9951,25.9075,25.9412,632300.0
2010-02-12 10:00:00,38.5,38.52,38.4,38.42,900400.0,25.9412,25.9547,25.8738,25.8873,900400.0
2010-02-12 10:05:00,38.42,38.65,38.4,38.64,820600.0,25.8873,26.0423,25.8738,26.0355,820600.0
2010-02-12 10:10:00,38.64,38.66,38.56,38.62,763900.0,26.0355,26.049,25.9816,26.0221,763900.0
2010-02-12 10:15:00,38.63,38.66,38.55,38.55,550800.0,26.0288,26.049,25.9749,25.9749,550800.0
2010-02-12 10:20:00,38.55,38.6,38.5,38.53,414100.0,25.9749,26.0086,25.9412,25.9614,414100.0
2010-02-12 10:25:00,38.54,38.64,38.52,38.64,535900.0,25.9682,26.0355,25.9547,26.0355,535900.0
2010-02-12 10:30:00,38.63,38.65,38.55,38.56,305300.0,26.0288,26.0423,25.9749,25.9816,305300.0
2010-02-12 10:35:00,38.57,38.59,38.39,38.43,637600.0,25.9884,26.0019,25.8671,25.894,637600.0
2010-02-12 10:40:00,38.43,38.53,38.4,38.43,494000.0,25.894,25.9614,25.8738,25.894,494000.0
2010-02-12 10:45:00,38.43,38.51,38.4,38.47,405500.0,25.894,25.9479,25.8738,25.921,405500.0
2010-02-12 10:50:00,38.47,38.51,38.41,38.44,319600.0,25.921,25.9479,25.8806,25.9008,319600.0
2010-02-12 10:55:00,38.44,38.49,38.4,38.48,322100.0,25.9008,25.9345,25.8738,25.9277,322100.0
2010-02-12 11:00:00,38.48,38.52,38.42,38.46,370400.0,25.9277,25.9547,25.8873,25.9143,370400.0
2010-02-12 11:05:00,38.44,38.52,38.44,38.52,213400.0,25.9008,25.9547,25.9008,25.9547,213400.0
2010-02-12 11:10:00,38.51,38.54,38.48,38.53,301100.0,25.9479,25.9682,25.9277,25.9614,301100.0
2010-02-12 11:15:00,38.53,38.55,38.49,38.51,477300.0,25.9614,25.9749,25.9345,25.9479,477300.0
2010-02-12 11:20:00,38.5,38.58,38.5,38.57,307700.0,25.9412,25.9951,25.9412,25.9884,307700.0
2010-02-12 11:25:00,38.57,38.58,38.48,38.5,251100.0,25.9884,25.9951,25.9277,25.9412,251100.0
2010-02-12 11:30:00,38.49,38.53,38.45,38.53,252600.0,25.9345,25.9614,25.9075,25.9614,252600.0
2010-02-12 11:35:00,38.52,38.54,38.5,38.51,98400.0,25.9547,25.9682,25.9412,25.9479,98400.0
2010-02-12 11:40:00,38.51,38.54,38.51,38.52,143600.0,25.9479,25.9682,25.9479,25.9547,143600.0
2010-02-12 11:45:00,38.53,38.65,38.52,38.6,286200.0,25.9614,26.0423,25.9547,26.0086,286200.0
2010-02-12 11:50:00,38.6,38.6,38.53,38.6,178000.0,26.0086,26.0086,25.9614,26.0086,178000.0
2010-02-12 11:55:00,38.6,38.65,38.59,38.63,205300.0,26.0086,26.0423,26.0019,26.0288,205300.0
2010-02-12 12:00:00,38.63,38.71,38.63,38.71,483100.0,26.0288,26.0827,26.0288,26.0827,483100.0
2010-02-12 12:05:00,38.7,38.74,38.66,38.71,286500.0,26.076,26.1029,26.049,26.0827,286500.0
2010-02-12 12:10:00,38.71,38.75,38.71,38.72,388000.0,26.0827,26.1097,26.0827,26.0894,388000.0
2010-02-12 12:15:00,38.73,38.83,38.72,38.75,598600.0,26.0962,26.1636,26.0894,26.1097,598600.0
2010-02-12 12:20:00,38.74,38.81,38.72,38.78,270300.0,26.1029,26.1501,26.0894,26.1299,270300.0
2010-02-12 12:25:00,38.77,38.81,38.75,38.77,257400.0,26.1231,26.1501,26.1097,26.1231,257400.0
2010-02-12 12:30:00,38.77,38.78,38.66,38.68,248400.0,26.1231,26.1299,26.049,26.0625,248400.0
2010-02-12 12:35:00,38.68,38.7,38.66,38.66,131400.0,26.0625,26.076,26.049,26.049,131400.0
2010-02-12 12:40:00,38.67,38.7,38.62,38.69,187300.0,26.0558,26.076,26.0221,26.0692,187300.0
2010-02-12 12:45:00,38.7,38.79,38.69,38.78,278100.0,26.076,26.1366,26.0692,26.1299,278100.0
2010-02-12 12:50:00,38.79,38.84,38.76,38.82,334900.0,26.1366,26.1703,26.1164,26.1568,334900.0
2010-02-12 12:55:00,38.82,38.82,38.78,38.82,132500.0,26.1568,26.1568,26.1299,26.1568,132500.0
2010-02-12 13:00:00,38.82,38.84,38.79,38.79,145300.0,26.1568,26.1703,26.1366,26.1366,145300.0
2010-02-12 13:05:00,38.79,38.8,38.76,38.77,122500.0,26.1366,26.1434,26.1164,26.1231,122500.0
2010-02-12 13:10:00,38.78,38.78,38.7,38.71,174600.0,26.1299,26.1299,26.076,26.0827,174600.0
2010-02-12 13:15:00,38.7,38.71,38.62,38.64,494000.0,26.076,26.0827,26.0221,26.0355,494000.0
2010-02-12 13:20:00,38.63,38.65,38.56,38.62,279000.0,26.0288,26.0423,25.9816,26.0221,279000.0
2010-02-12 13:25:00,38.63,38.64,38.62,38.63,164700.0,26.0288,26.0355,26.0221,26.0288,164700.0
2010-02-12 13:30:00,38.63,38.63,38.55,38.59,377100.0,26.0288,26.0288,25.9749,26.0019,377100.0
2010-02-12 13:35:00,38.59,38.63,38.55,38.61,202300.0,26.0019,26.0288,25.9749,26.0153,202300.0
2010-02-12 13:40:00,38.62,38.71,38.61,38.69,337500.0,26.0221,26.0827,26.0153,26.0692,337500.0
2010-02-12 13:45:00,38.7,38.71,38.65,38.67,186900.0,26.076,26.0827,26.0423,26.0558,186900.0
2010-02-12 13:50:00,38.68,38.71,38.65,38.69,158600.0,26.0625,26.0827,26.0423,26.0692,158600.0
2010-02-12 13:55:00,38.68,38.69,38.64,38.66,166000.0,26.0625,26.0692,26.0355,26.049,166000.0
2010-02-12 14:00:00,38.67,38.74,38.65,38.72,227700.0,26.0558,26.1029,26.0423,26.0894,227700.0
2010-02-12 14:05:00,38.72,38.81,38.7,38.76,232300.0,26.0894,26.1501,26.076,26.1164,232300.0
2010-02-12 14:10:00,38.76,38.84,38.74,38.75,531100.0,26.1164,26.1703,26.1029,26.1097,531100.0
2010-02-12 14:15:00,38.76,38.77,38.73,38.75,478300.0,26.1164,26.1231,26.0962,26.1097,478300.0
2010-02-12 14:20:00,38.75,38.83,38.74,38.79,487700.0,26.1097,26.1636,26.1029,26.1366,487700.0
2010-02-12 14:25:00,38.79,38.8,38.73,38.8,310800.0,26.1366,26.1434,26.0962,26.1434,310800.0
2010-02-12 14:30:00,38.79,38.81,38.74,38.79,502500.0,26.1366,26.1501,26.1029,26.1366,502500.0
2010-02-12 14:35:00,38.79,38.8,38.75,38.8,230300.0,26.1366,26.1434,26.1097,26.1434,230300.0
2010-02-12 14:40:00,38.79,38.8,38.68,38.72,452600.0,26.1366,26.1434,26.0625,26.0894,452600.0
2010-02-12 14:45:00,38.73,38.74,38.7,38.73,255800.0,26.0962,26.1029,26.076,26.0962,255800.0
2010-02-12 14:50:00,38.73,38.74,38.72,38.73,309200.0,26.0962,26.1029,26.0894,26.0962,309200.0
2010-02-12 14:55:00,38.73,38.74,38.67,38.72,360200.0,26.0962,26.1029,26.0558,26.0894,360200.0
2010-02-12 15:00:00,38.72,38.72,38.61,38.63,479200.0,26.0894,26.0894,26.0153,26.0288,479200.0
2010-02-12 15:05:00,38.62,38.73,38.61,38.73,285500.0,26.0221,26.0962,26.0153,26.0962,285500.0
2010-02-12 15:10:00,38.73,38.76,38.67,38.75,362300.0,26.0962,26.1164,26.0558,26.1097,362300.0
2010-02-12 15:15:00,38.75,38.81,38.73,38.74,337900.0,26.1097,26.1501,26.0962,26.1029,337900.0
2010-02-12 15:20:00,38.74,38.85,38.74,38.83,378700.0,26.1029,26.177,26.1029,26.1636,378700.0
2010-02-12 15:25:00,38.83,38.93,38.83,38.89,675100.0,26.1636,26.2309,26.1636,26.204,675100.0
2010-02-12 15:30:00,38.9,38.91,38.84,38.89,677100.0,26.2107,26.2175,26.1703,26.204,677100.0
2010-02-12 15:35:00,38.88,38.91,38.81,38.84,622500.0,26.1973,26.2175,26.1501,26.1703,622500.0
2010-02-12 15:40:00,38.84,39.0,38.82,38.95,904200.0,26.1703,26.2781,26.1568,26.2444,904200.0
2010-02-12 15:45:00,38.94,39.0,38.94,38.99,805800.0,26.2377,26.2781,26.2377,26.2714,805800.0
2010-02-12 15:50:00,38.98,38.99,38.87,38.95,984800.0,26.2646,26.2714,26.1905,26.2444,984800.0
2010-02-12 15:55:00,38.95,38.98,38.87,38.9,1636500.0,26.2444,26.2646,26.1905,26.2107,1636500.0
2010-02-16 09:30:00,39.11,39.23,38.88,39.02,1414000.0,26.3522,26.4331,26.1973,26.2916,1414000.0
2010-02-16 09:35:00,39.03,39.03,38.87,38.96,520300.0,26.2983,26.2983,26.1905,26.2512,520300.0
2010-02-16 09:40:00,38.97,38.97,38.75,38.81,932000.0,26.2579,26.2579,26.1097,26.1501,932000.0
2010-02-16 09:45:00,38.8,38.91,38.75,38.9,548600.0,26.1434,26.2175,26.1097,26.2107,548600.0
2010-02-16 09:50:00,38.91,38.95,38.88,38.92,871700.0,26.2175,26.2444,26.1973,26.2242,871700.0
2010-02-16 09:55:00,38.93,38.97,38.9,38.91,505700.0,26.2309,26.2579,26.2107,26.2175,505700.0
2010-02-16 10:00:00,38.9,38.94,38.81,38.84,471100.0,26.2107,26.2377,26.1501,26.1703,471100.0
2010-02-16 10:05:00,38.83,38.85,38.7,38.71,557300.0,26.1636,26.177,26.076,26.0827,557300.0
2010-02-16 10:10:00,38.71,38.78,38.71,38.72,417400.0,26.0827,26.1299,26.0827,26.0894,417400.0
2010-02-16 10:15:00,38.71,38.94,38.71,38.91,440900.0,26.0827,26.2377,26.0827,26.2175,440900.0
2010-02-16 10:20:00,38.91,38.95,38.89,38.93,367800.0,26.2175,26.2444,26.204,26.2309,367800.0
2010-02-16 10:25:00,38.93,39.0,38.91,38.93,485100.0,26.2309,26.2781,26.2175,26.2309,485100.0
2010-02-16 10:30:00,38.92,39.0,38.87,38.97,639300.0,26.2242,26.2781,26.1905,26.2579,639300.0
2010-02-16 10:35:00,38.97,39.03,38.94,38.97,553400.0,26.2579,26.2983,26.2377,26.2579,553400.0
2010-02-16 10:40:00,38.97,39.08,38.94,38.96,568300.0,26.2579,26.332,26.2377,26.2512,568300.0
2010-02-16 10:45:00,38.96,39.04,38.96,39.02,579300.0,26.2512,26.3051,26.2512,26.2916,579300.0
2010-02-16 10:50:00,39.03,39.09,39.01,39.05,370800.0,26.2983,26.3388,26.2848,26.3118,370800.0
2010-02-16 10:55:00,39.05,39.06,39.0,39.04,209600.0,26.3118,26.3185,26.2781,26.3051,209600.0
2010-02-16 11:00:00,39.04,39.15,39.04,39.15,311900.0,26.3051,26.3792,26.3051,26.3792,311900.0
2010-02-16 11:05:00,39.15,39.18,39.07,39.09,450400.0,26.3792,26.3994,26.3253,26.3388,450400.0
2010-02-16 11:10:00,39.09,39.15,39.09,39.12,312400.0,26.3388,26.3792,26.3388,26.359,312400.0
2010-02-16 11:15:00,39.13,39.16,39.12,39.15,327000.0,26.3657,26.3859,26.359,26.3792,327000.0
2010-02-16 11:20:00,39.15,39.2,39.13,39.16,328100.0,26.3792,26.4129,26.3657,26.3859,328100.0
2010-02-16 11:25:00,39.15,39.3,39.15,39.22,541700.0,26.3792,26.4802,26.3792,26.4263,541700.0
2010-02-16 11:30:00,39.22,39.26,39.22,39.23,345800.0,26.4263,26.4533,26.4263,26.4331,345800.0
2010-02-16 11:35:00,39.23,39.28,39.12,39.12,298100.0,26.4331,26.4668,26.359,26.359,298100.0
2010-02-16 11:40:00,39.12,39.22,39.12,39.19,303700.0,26.359,26.4263,26.359,26.4061,303700.0
2010-02-16 11:45:00,39.2,39.2,39.12,39.12,250100.0,26.4129,26.4129,26.359,26.359,250100.0
2010-02-16 11:50:00,39.12,39.13,39.04,39.06,328100.0,26.359,26.3657,26.3051,26.3185,328100.0
2010-02-16 11:55:00,39.05,39.07,39.04,39.06,193100.0,26.3118,26.3253,26.3051,26.3185,193100.0
2010-02-16 12:00:00,39.06,39.06,38.98,39.01,548300.0,26.3185,26.3185,26.2646,26.2848,548300.0
2010-02-16 12:05:00,39.0,39.04,38.97,39.03,276800.0,26.2781,26.3051,26.2579,26.2983,276800.0
2010-02-16 12:10:00,39.03,39.03,38.97,39.0,461700.0,26.2983,26.2983,26.2579,26.2781,461700.0
2010-02-16 12:15:00,39.0,39.04,39.0,39.03,70900.0,26.2781,26.3051,26.2781,26.2983,70900.0
2010-02-16 12:20:00,39.04,39.04,38.95,38.99,187000.0,26.3051,26.3051,26.2444,26.2714,187000.0
2010-02-16 12:25:00,38.99,39.01,38.95,38.95,268800.0,26.2714,26.2848,26.2444,26.2444,268800.0
2010-02-16 12:30:00,38.95,38.96,38.92,38.92,202800.0,26.2444,26.2512,26.2242,26.2242,202800.0
2010-02-16 12:35:00,38.92,38.93,38.8,38.81,669200.0,26.2242,26.2309,26.1434,26.1501,669200.0
2010-02-16 12:40:00,38.8,38.91,38.8,38.88,308900.0,26.1434,26.2175,26.1434,26.1973,308900.0
2010-02-16 12:45:00,38.88,38.9,38.86,38.86,309600.0,26.1973,26.2107,26.1838,26.1838,309600.0
2010-02-16 12:50:00,38.86,38.87,38.78,38.78,567400.0,26.1838,26.1905,26.1299,26.1299,567400.0
2010-02-16 12:55:00,38.78,38.85,38.78,38.85,241800.0,26.1299,26.177,26.1299,26.177,241800.0
2010-02-16 13:00:00,38.85,38.86,38.8,38.84,259700.0,26.177,26.1838,26.1434,26.1703,259700.0
2010-02-16 13:05:00,38.84,38.87,38.82,38.87,282300.0,26.1703,26.1905,26.1568,26.1905,282300.0
2010-02-16 13:10:00,38.86,38.93,38.86,38.93,195500.0,26.1838,26.2309,26.1838,26.2309,195500.0
2010-02-16 13:15:00,38.92,38.97,38.92,38.95,155700.0,26.2242,26.2579,26.2242,26.2444,155700.0
2010-02-16 13:20:00,38.95,38.96,38.92,38.92,410500.0,26.2444,26.2512,26.2242,26.2242,410500.0
2010-02-16 13:25:00,38.92,38.93,38.88,38.89,311900.0,26.2242,26.2309,26.1973,26.204,311900.0
2010-02-16 13:30:00,38.88,38.9,38.85,38.86,279800.0,26.1973,26.2107,26.177,26.1838,279800.0
2010-02-16 13:35:00,38.86,38.91,38.85,38.86,344100.0,26.1838,26.2175,26.177,26.1838,344100.0
2010-02-16 13:40:00,38.85,38.9,38.85,38.88,156600.0,26.177,26.2107,26.177,26.1973,156600.0
2010-02-16 13:45:00,38.89,38.9,38.86,38.86,136600.0,26.204,26.2107,26.1838,26.1838,136600.0
2010-02-16 13:50:00,38.86,38.87,38.85,38.85,208300.0,26.1838,26.1905,26.177,26.177,208300.0
2010-02-16 13:55:00,38.85,38.88,38.82,38.87,261200.0,26.177,26.1973,26.1568,26.1905,261200.0
2010-02-16 14:00:00,38.87,38.91,38.87,38.9,415200.0,26.1905,26.2175,26.1905,26.2107,415200.0
2010-02-16 14:05:00,38.9,38.9,38.84,38.85,234700.0,26.2107,26.2107,26.1703,26.177,234700.0
2010-02-16 14:10:00,38.85,38.92,38.84,38.91,218500.0,26.177,26.2242,26.1703,26.2175,218500.0
2010-02-16 14:15:00,38.9,38.92,38.89,38.9,335000.0,26.2107,26.2242,26.204,26.2107,335000.0
2010-02-16 14:20:00,38.9,38.96,38.9,38.91,309700.0,26.2107,26.2512,26.2107,26.2175,309700.0
2010-02-16 14:25:00,38.91,38.97,38.9,38.91,400300.0,26.2175,26.2579,26.2107,26.2175,400300.0
2010-02-16 14:30:00,38.91,38.92,38.9,38.91,242000.0,26.2175,26.2242,26.2107,26.2175,242000.0
2010-02-16 14:35:00,38.91,38.94,38.9,38.93,434400.0,26.2175,26.2377,26.2107,26.2309,434400.0
2010-02-16 14:40:00,38.93,38.96,38.93,38.95,174200.0,26.2309,26.2512,26.2309,26.2444,174200.0
2010-02-16 14:45:00,38.95,38.97,38.95,38.95,223900.0,26.2444,26.2579,26.2444,26.2444,223900.0
2010-02-16 14:50:00,38.95,39.0,38.95,38.98,326900.0,26.2444,26.2781,26.2444,26.2646,326900.0
2010-02-16 14:55:00,38.98,38.99,38.94,38.96,392400.0,26.2646,26.2714,26.2377,26.2512,392400.0
2010-02-16 15:00:00,38.97,38.97,38.92,38.92,633700.0,26.2579,26.2579,26.2242,26.2242,633700.0
2010-02-16 15:05:00,38.92,38.92,38.89,38.9,465400.0,26.2242,26.2242,26.204,26.2107,465400.0
2010-02-16 15:10:00,38.9,38.92,38.9,38.9,349900.0,26.2107,26.2242,26.2107,26.2107,349900.0
2010-02-16 15:15:00,38.91,38.91,38.9,38.9,188700.0,26.2175,26.2175,26.2107,26.2107,188700.0
2010-02-16 15:20:00,38.9,38.91,38.83,38.86,624200.0,26.2107,26.2175,26.1636,26.1838,624200.0
2010-02-16 15:25:00,38.86,38.95,38.86,38.89,640900.0,26.1838,26.2444,26.1838,26.204,640900.0
2010-02-16 15:30:00,38.89,38.92,38.88,38.89,635600.0,26.204,26.2242,26.1973,26.204,635600.0
2010-02-16 15:35:00,38.88,38.93,38.88,38.93,311600.0,26.1973,26.2309,26.1973,26.2309,311600.0
2010-02-16 15:40:00,38.93,39.0,38.92,39.0,859600.0,26.2309,26.2781,26.2242,26.2781,859600.0
2010-02-16 15:45:00,39.0,39.0,38.96,38.99,806200.0,26.2781,26.2781,26.2512,26.2714,806200.0
2010-02-16 15:50:00,38.98,39.03,38.96,38.97,687200.0,26.2646,26.2983,26.2512,26.2579,687200.0
2010-02-16 15:55:00,38.96,39.02,38.94,39.02,1222000.0,26.2512,26.2916,26.2377,26.2916,1222000.0
2010-02-17 09:30:00,39.11,39.34,39.03,39.29,612700.0,26.3522,26.5072,26.2983,26.4735,612700.0
2010-02-17 09:35:00,39.28,39.32,39.16,39.21,541200.0,26.4668,26.4937,26.3859,26.4196,541200.0
2010-02-17 09:40:00,39.21,39.21,39.02,39.06,707600.0,26.4196,26.4196,26.2916,26.3185,707600.0
2010-02-17 09:45:00,39.06,39.23,39.02,39.21,393400.0,26.3185,26.4331,26.2916,26.4196,393400.0
2010-02-17 09:50:00,39.21,39.29,39.2,39.24,526300.0,26.4196,26.4735,26.4129,26.4398,526300.0
2010-02-17 09:55:00,39.23,39.35,39.2,39.34,566300.0,26.4331,26.5139,26.4129,26.5072,566300.0
2010-02-17 10:00:00,39.34,39.4,39.22,39.22,600500.0,26.5072,26.5476,26.4263,26.4263,600500.0
2010-02-17 10:05:00,39.22,39.34,39.21,39.33,347100.0,26.4263,26.5072,26.4196,26.5005,347100.0
2010-02-17 10:10:00,39.33,39.34,39.24,39.25,316400.0,26.5005,26.5072,26.4398,26.4466,316400.0
2010-02-17 10:15:00,39.24,39.39,39.24,39.38,342600.0,26.4398,26.5409,26.4398,26.5342,342600.0
2010-02-17 10:20:00,39.39,39.46,39.36,39.45,554500.0,26.5409,26.5881,26.5207,26.5813,554500.0
2010-02-17 10:25:00,39.45,39.54,39.42,39.51,441000.0,26.5813,26.642,26.5611,26.6217,441000.0
2010-02-17 10:30:00,39.51,39.54,39.48,39.49,292900.0,26.6217,26.642,26.6015,26.6083,292900.0
2010-02-17 10:35:00,39.48,39.5,39.44,39.47,267300.0,26.6015,26.615,26.5746,26.5948,267300.0
2010-02-17 10:40:00,39.47,39.47,39.35,39.39,296600.0,26.5948,26.5948,26.5139,26.5409,296600.0
2010-02-17 10:45:00,39.39,39.42,39.37,39.41,149500.0,26.5409,26.5611,26.5274,26.5544,149500.0
2010-02-17 10:50:00,39.41,39.43,39.34,39.42,197500.0,26.5544,26.5678,26.5072,26.5611,197500.0
2010-02-17 10:55:00,39.41,39.42,39.38,39.4,392400.0,26.5544,26.5611,26.5342,26.5476,392400.0
2010-02-17 11:00:00,39.39,39.41,39.35,39.35,287900.0,26.5409,26.5544,26.5139,26.5139,287900.0
2010-02-17 11:05:00,39.35,39.37,39.32,39.33,292500.0,26.5139,26.5274,26.4937,26.5005,292500.0
2010-02-17 11:10:00,39.33,39.35,39.33,39.34,301700.0,26.5005,26.5139,26.5005,26.5072,301700.0
2010-02-17 11:15:00,39.33,39.4,39.33,39.39,558700.0,26.5005,26.5476,26.5005,26.5409,558700.0
2010-02-17 11:20:00,39.4,39.45,39.37,39.45,343300.0,26.5476,26.5813,26.5274,26.5813,343300.0
2010-02-17 11:25:00,39.44,39.46,39.36,39.36,362800.0,26.5746,26.5881,26.5207,26.5207,362800.0
2010-02-17 11:30:00,39.36,39.37,39.32,39.33,362700.0,26.5207,26.5274,26.4937,26.5005,362700.0
2010-02-17 11:35:00,39.33,39.34,39.32,39.32,142600.0,26.5005,26.5072,26.4937,26.4937,142600.0
2010-02-17 11:40:00,39.32,39.34,39.32,39.32,137000.0,26.4937,26.5072,26.4937,26.4937,137000.0
2010-02-17 11:45:00,39.32,39.37,39.32,39.35,187300.0,26.4937,26.5274,26.4937,26.5139,187300.0
2010-02-17 11:50:00,39.35,39.39,39.34,39.35,386700.0,26.5139,26.5409,26.5072,26.5139,386700.0
2010-02-17 11:55:00,39.35,39.36,39.33,39.34,143000.0,26.5139,26.5207,26.5005,26.5072,143000.0
2010-02-17 12:00:00,39.35,39.38,39.34,39.36,135700.0,26.5139,26.5342,26.5072,26.5207,135700.0
2010-02-17 12:05:00,39.37,39.38,39.33,39.34,216900.0,26.5274,26.5342,26.5005,26.5072,216900.0
2010-02-17 12:10:00,39.34,39.35,39.32,39.35,112800.0,26.5072,26.5139,26.4937,26.5139,112800.0
2010-02-17 12:15:00,39.35,39.42,39.33,39.41,185600.0,26.5139,26.5611,26.5005,26.5544,185600.0
2010-02-17 12:20:00,39.42,39.43,39.39,39.42,168600.0,26.5611,26.5678,26.5409,26.5611,168600.0
2010-02-17 12:25:00,39.43,39.46,39.36,39.36,164400.0,26.5678,26.5881,26.5207,26.5207,164400.0
2010-02-17 12:30:00,39.37,39.42,39.36,39.42,177900.0,26.5274,26.5611,26.5207,26.5611,177900.0
2010-02-17 12:35:00,39.43,39.45,39.42,39.45,93500.0,26.5678,26.5813,26.5611,26.5813,93500.0
2010-02-17 12:40:00,39.44,39.52,39.44,39.52,257600.0,26.5746,26.6285,26.5746,26.6285,257600.0
2010-02-17 12:45:00,39.52,39.57,39.52,39.55,279400.0,26.6285,26.6622,26.6285,26.6487,279400.0
2010-02-17 12:50:00,39.54,39.58,39.51,39.57,214700.0,26.642,26.6689,26.6217,26.6622,214700.0
2010-02-17 12:55:00,39.56,39.65,39.56,39.64,284400.0,26.6554,26.7161,26.6554,26.7093,284400.0
2010-02-17 13:00:00,39.63,39.7,39.63,39.66,320900.0,26.7026,26.7498,26.7026,26.7228,320900.0
2010-02-17 13:05:00,39.66,39.68,39.61,39.61,265000.0,26.7228,26.7363,26.6891,26.6891,265000.0
2010-02-17 13:10:00,39.61,39.62,39.55,39.55,103500.0,26.6891,26.6959,26.6487,26.6487,103500.0
2010-02-17 13:15:00,39.55,39.61,39.55,39.61,130600.0,26.6487,26.6891,26.6487,26.6891,130600.0
2010-02-17 13:20:00,39.61,39.61,39.53,39.6,352000.0,26.6891,26.6891,26.6352,26.6824,352000.0
2010-02-17 13:25:00,39.61,39.62,39.49,39.53,615100.0,26.6891,26.6959,26.6083,26.6352,615100.0
2010-02-17 13:30:00,39.54,39.54,39.5,39.51,60400.0,26.642,26.642,26.615,26.6217,60400.0
2010-02-17 13:35:00,39.51,39.54,39.5,39.51,122000.0,26.6217,26.642,26.615,26.6217,122000.0
2010-02-17 13:40:00,39.52,39.57,39.52,39.54,155000.0,26.6285,26.6622,26.6285,26.642,155000.0
2010-02-17 13:45:00,39.55,39.55,39.53,39.53,88600.0,26.6487,26.6487,26.6352,26.6352,88600.0
2010-02-17 13:50:00,39.53,39.54,39.5,39.5,97100.0,26.6352,26.642,26.615,26.615,97100.0
2010-02-17 13:55:00,39.5,39.54,39.5,39.5,64200.0,26.615,26.642,26.615,26.615,64200.0
2010-02-17 14:00:00,39.5,39.55,39.48,39.49,376300.0,26.615,26.6487,26.6015,26.6083,376300.0
2010-02-17 14:05:00,39.49,39.53,39.46,39.51,250400.0,26.6083,26.6352,26.5881,26.6217,250400.0
2010-02-17 14:10:00,39.5,39.53,39.49,39.5,96200.0,26.615,26.6352,26.6083,26.615,96200.0
2010-02-17 14:15:00,39.5,39.53,39.46,39.47,240900.0,26.615,26.6352,26.5881,26.5948,240900.0
2010-02-17 14:20:00,39.47,39.49,39.46,39.48,188400.0,26.5948,26.6083,26.5881,26.6015,188400.0
2010-02-17 14:25:00,39.48,39.51,39.47,39.49,94000.0,26.6015,26.6217,26.5948,26.6083,94000.0
2010-02-17 14:30:00,39.49,39.51,39.46,39.5,211500.0,26.6083,26.6217,26.5881,26.615,211500.0
2010-02-17 14:35:00,39.5,39.51,39.48,39.49,94000.0,26.615,26.6217,26.6015,26.6083,94000.0
2010-02-17 14:40:00,39.49,39.52,39.49,39.51,96000.0,26.6083,26.6285,26.6083,26.6217,96000.0
2010-02-17 14:45:00,39.52,39.52,39.47,39.48,663100.0,26.6285,26.6285,26.5948,26.6015,663100.0
2010-02-17 14:50:00,39.49,39.49,39.46,39.48,288900.0,26.6083,26.6083,26.5881,26.6015,288900.0
2010-02-17 14:55:00,39.48,39.51,39.46,39.49,312500.0,26.6015,26.6217,26.5881,26.6083,312500.0
2010-02-17 15:00:00,39.49,39.52,39.49,39.49,278400.0,26.6083,26.6285,26.6083,26.6083,278400.0
2010-02-17 15:05:00,39.5,39.52,39.45,39.48,353100.0,26.615,26.6285,26.5813,26.6015,353100.0
2010-02-17 15:10:00,39.49,39.49,39.45,39.48,289300.0,26.6083,26.6083,26.5813,26.6015,289300.0
2010-02-17 15:15:00,39.48,39.5,39.43,39.46,1314800.0,26.6015,26.615,26.5678,26.5881,1314800.0
2010-02-17 15:20:00,39.46,39.47,39.4,39.42,174600.0,26.5881,26.5948,26.5476,26.5611,174600.0
2010-02-17 15:25:00,39.42,39.45,39.41,39.41,141400.0,26.5611,26.5813,26.5544,26.5544,141400.0
2010-02-17 15:30:00,39.41,39.44,39.41,39.44,199400.0,26.5544,26.5746,26.5544,26.5746,199400.0
2010-02-17 15:35:00,39.44,39.46,39.4,39.4,226200.0,26.5746,26.5881,26.5476,26.5476,226200.0
2010-02-17 15:40:00,39.4,39.43,39.39,39.42,603800.0,26.5476,26.5678,26.5409,26.5611,603800.0
2010-02-17 15:45:00,39.43,39.47,39.4,39.4,667400.0,26.5678,26.5948,26.5476,26.5476,667400.0
2010-02-17 15:50:00,39.4,39.41,39.37,39.39,348300.0,26.5476,26.5544,26.5274,26.5409,348300.0
2010-02-17 15:55:00,39.39,39.44,39.37,39.43,561100.0,26.5409,26.5746,26.5274,26.5678,561100.0
2010-02-18 09:30:00,39.49,39.61,39.39,39.42,552900.0,26.6083,26.6891,26.5409,26.5611,552900.0
2010-02-18 09:35:00,39.41,39.58,39.41,39.52,420500.0,26.5544,26.6689,26.5544,26.6285,420500.0
2010-02-18 09:40:00,39.52,39.59,39.42,39.43,349100.0,26.6285,26.6757,26.5611,26.5678,349100.0
2010-02-18 09:45:00,39.43,39.5,39.42,39.49,428300.0,26.5678,26.615,26.5611,26.6083,428300.0
2010-02-18 09:50:00,39.48,39.58,39.48,39.5,169900.0,26.6015,26.6689,26.6015,26.615,169900.0
2010-02-18 09:55:00,39.51,39.51,39.45,39.46,374800.0,26.6217,26.6217,26.5813,26.5881,374800.0
2010-02-18 10:00:00,39.46,39.5,39.42,39.49,398700.0,26.5881,26.615,26.5611,26.6083,398700.0
2010-02-18 10:05:00,39.48,39.51,39.46,39.49,210600.0,26.6015,26.6217,26.5881,26.6083,210600.0
2010-02-18 10:10:00,39.49,39.53,39.46,39.51,191700.0,26.6083,26.6352,26.5881,26.6217,191700.0
2010-02-18 10:15:00,39.51,39.53,39.48,39.53,265700.0,26.6217,26.6352,26.6015,26.6352,265700.0
2010-02-18 10:20:00,39.53,39.56,39.45,39.45,429400.0,26.6352,26.6554,26.5813,26.5813,429400.0
2010-02-18 10:25:00,39.46,39.5,39.44,39.5,148600.0,26.5881,26.615,26.5746,26.615,148600.0
2010-02-18 10:30:00,39.49,39.52,39.43,39.49,206900.0,26.6083,26.6285,26.5678,26.6083,206900.0
2010-02-18 10:35:00,39.48,39.51,39.45,39.49,212200.0,26.6015,26.6217,26.5813,26.6083,212200.0
2010-02-18 10:40:00,39.49,39.54,39.47,39.52,82800.0,26.6083,26.642,26.5948,26.6285,82800.0
2010-02-18 10:45:00,39.52,39.63,39.49,39.62,236300.0,26.6285,26.7026,26.6083,26.6959,236300.0
2010-02-18 10:50:00,39.62,39.64,39.52,39.52,254400.0,26.6959,26.7093,26.6285,26.6285,254400.0
2010-02-18 10:55:00,39.53,39.64,39.51,39.6,194400.0,26.6352,26.7093,26.6217,26.6824,194400.0
2010-02-18 11:00:00,39.6,39.61,39.55,39.61,117100.0,26.6824,26.6891,26.6487,26.6891,117100.0
2010-02-18 11:05:00,39.62,39.62,39.56,39.6,57700.0,26.6959,26.6959,26.6554,26.6824,57700.0
2010-02-18 11:10:00,39.6,39.67,39.6,39.65,107400.0,26.6824,26.7296,26.6824,26.7161,107400.0
2010-02-18 11:15:00,39.64,39.65,39.59,39.6,52300.0,26.7093,26.7161,26.6757,26.6824,52300.0
2010-02-18 11:20:00,39.61,39.63,39.59,39.63,109300.0,26.6891,26.7026,26.6757,26.7026,109300.0
2010-02-18 11:25:00,39.63,39.65,39.59,39.59,168500.0,26.7026,26.7161,26.6757,26.6757,168500.0
2010-02-18 11:30:00,39.59,39.61,39.54,39.54,456800.0,26.6757,26.6891,26.642,26.642,456800.0
2010-02-18 11:35:00,39.53,39.55,39.5,39.55,81500.0,26.6352,26.6487,26.615,26.6487,81500.0
2010-02-18 11:40:00,39.55,39.59,39.54,39.55,85400.0,26.6487,26.6757,26.642,26.6487,85400.0
2010-02-18 11:45:00,39.55,39.6,39.55,39.58,119100.0,26.6487,26.6824,26.6487,26.6689,119100.0
2010-02-18 11:50:00,39.58,39.59,39.56,39.57,132300.0,26.6689,26.6757,26.6554,26.6622,132300.0
2010-02-18 11:55:00,39.57,39.59,39.56,39.56,73100.0,26.6622,26.6757,26.6554,26.6554,73100.0
2010-02-18 12:00:00,39.57,39.61,39.56,39.59,42300.0,26.6622,26.6891,26.6554,26.6757,42300.0
2010-02-18 12:05:00,39.59,39.6,39.56,39.58,37700.0,26.6757,26.6824,26.6554,26.6689,37700.0
2010-02-18 12:10:00,39.58,39.59,39.54,39.54,155600.0,26.6689,26.6757,26.642,26.642,155600.0
2010-02-18 12:15:00,39.54,39.57,39.54,39.55,75200.0,26.642,26.6622,26.642,26.6487,75200.0
2010-02-18 12:20:00,39.55,39.61,39.55,39.6,82000.0,26.6487,26.6891,26.6487,26.6824,82000.0
2010-02-18 12:25:00,39.61,39.62,39.59,39.59,172200.0,26.6891,26.6959,26.6757,26.6757,172200.0
2010-02-18 12:30:00,39.6,39.61,39.59,39.6,111700.0,26.6824,26.6891,26.6757,26.6824,111700.0
2010-02-18 12:35:00,39.6,39.6,39.59,39.59,84900.0,26.6824,26.6824,26.6757,26.6757,84900.0
2010-02-18 12:40:00,39.59,39.6,39.54,39.59,84400.0,26.6757,26.6824,26.642,26.6757,84400.0
2010-02-18 12:45:00,39.6,39.6,39.54,39.56,140400.0,26.6824,26.6824,26.642,26.6554,140400.0
2010-02-18 12:50:00,39.55,39.57,39.53,39.55,74100.0,26.6487,26.6622,26.6352,26.6487,74100.0
2010-02-18 12:55:00,39.54,39.55,39.53,39.55,62700.0,26.642,26.6487,26.6352,26.6487,62700.0
2010-02-18 13:00:00,39.55,39.59,39.53,39.57,58300.0,26.6487,26.6757,26.6352,26.6622,58300.0
2010-02-18 13:05:00,39.57,39.58,39.54,39.56,44900.0,26.6622,26.6689,26.642,26.6554,44900.0
2010-02-18 13:10:00,39.55,39.56,39.55,39.55,22900.0,26.6487,26.6554,26.6487,26.6487,22900.0
2010-02-18 13:15:00,39.55,39.57,39.54,39.55,84000.0,26.6487,26.6622,26.642,26.6487,84000.0
2010-02-18 13:20:00,39.55,39.57,39.54,39.57,70300.0,26.6487,26.6622,26.642,26.6622,70300.0
2010-02-18 13:25:00,39.57,39.58,39.55,39.55,77000.0,26.6622,26.6689,26.6487,26.6487,77000.0
2010-02-18 13:30:00,39.55,39.6,39.53,39.58,79300.0,26.6487,26.6824,26.6352,26.6689,79300.0
2010-02-18 13:35:00,39.59,39.59,39.56,39.57,106400.0,26.6757,26.6757,26.6554,26.6622,106400.0
2010-02-18 13:40:00,39.57,39.6,39.56,39.57,68400.0,26.6622,26.6824,26.6554,26.6622,68400.0
2010-02-18 13:45:00,39.58,39.62,39.57,39.61,98300.0,26.6689,26.6959,26.6622,26.6891,98300.0
2010-02-18 13:50:00,39.62,39.65,39.61,39.65,238200.0,26.6959,26.7161,26.6891,26.7161,238200.0
2010-02-18 13:55:00,39.65,39.66,39.64,39.64,131100.0,26.7161,26.7228,26.7093,26.7093,131100.0
2010-02-18 14:00:00,39.65,39.67,39.64,39.64,108800.0,26.7161,26.7296,26.7093,26.7093,108800.0
2010-02-18 14:05:00,39.64,39.67,39.64,39.65,182600.0,26.7093,26.7296,26.7093,26.7161,182600.0
2010-02-18 14:10:00,39.65,39.66,39.65,39.65,148800.0,26.7161,26.7228,26.7161,26.7161,148800.0
2010-02-18 14:15:00,39.65,39.78,39.65,39.75,322400.0,26.7161,26.8037,26.7161,26.7835,322400.0
2010-02-18 14:20:00,39.75,39.75,39.71,39.72,226700.0,26.7835,26.7835,26.7565,26.7632,226700.0
2010-02-18 14:25:00,39.72,39.74,39.69,39.71,378800.0,26.7632,26.7767,26.743,26.7565,378800.0
2010-02-18 14:30:00,39.7,39.71,39.66,39.7,626500.0,26.7498,26.7565,26.7228,26.7498,626500.0
2010-02-18 14:35:00,39.71,39.79,39.67,39.68,361700.0,26.7565,26.8104,26.7296,26.7363,361700.0
2010-02-18 14:40:00,39.68,39.74,39.67,39.74,348800.0,26.7363,26.7767,26.7296,26.7767,348800.0
2010-02-18 14:45:00,39.74,39.75,39.72,39.75,248000.0,26.7767,26.7835,26.7632,26.7835,248000.0
2010-02-18 14:50:00,39.75,39.79,39.74,39.78,192700.0,26.7835,26.8104,26.7767,26.8037,192700.0
2010-02-18 14:55:00,39.79,39.9,39.78,39.89,604600.0,26.8104,26.8845,26.8037,26.8778,604600.0
2010-02-18 15:00:00,39.89,39.94,39.88,39.9,413000.0,26.8778,26.9115,26.8711,26.8845,413000.0
2010-02-18 15:05:00,39.9,39.9,39.82,39.87,770700.0,26.8845,26.8845,26.8306,26.8643,770700.0
2010-02-18 15:10:00,39.88,39.9,39.85,39.88,295500.0,26.8711,26.8845,26.8508,26.8711,295500.0
2010-02-18 15:15:00,39.88,39.89,39.85,39.88,197600.0,26.8711,26.8778,26.8508,26.8711,197600.0
2010-02-18 15:20:00,39.88,39.9,39.87,39.9,432700.0,26.8711,26.8845,26.8643,26.8845,432700.0
2010-02-18 15:25:00,39.9,39.9,39.85,39.85,526000.0,26.8845,26.8845,26.8508,26.8508,526000.0
2010-02-18 15:30:00,39.85,39.88,39.84,39.86,274600.0,26.8508,26.8711,26.8441,26.8576,274600.0
2010-02-18 15:35:00,39.87,39.89,39.85,39.88,280100.0,26.8643,26.8778,26.8508,26.8711,280100.0
2010-02-18 15:40:00,39.88,39.9,39.85,39.89,770400.0,26.8711,26.8845,26.8508,26.8778,770400.0
2010-02-18 15:45:00,39.88,39.9,39.85,39.88,477800.0,26.8711,26.8845,26.8508,26.8711,477800.0
2010-02-18 15:50:00,39.87,39.88,39.82,39.85,444100.0,26.8643,26.8711,26.8306,26.8508,444100.0
2010-02-18 15:55:00,39.85,39.88,39.81,39.81,472000.0,26.8508,26.8711,26.8239,26.8239,472000.0
2010-02-19 09:30:00,39.78,39.82,39.69,39.7,2135800.0,26.8037,26.8306,26.743,26.7498,2135800.0
2010-02-19 09:35:00,39.7,39.75,39.57,39.75,620500.0,26.7498,26.7835,26.6622,26.7835,620500.0
2010-02-19 09:40:00,39.75,39.76,39.7,39.71,435800.0,26.7835,26.7902,26.7498,26.7565,435800.0
2010-02-19 09:45:00,39.71,39.72,39.69,39.72,278100.0,26.7565,26.7632,26.743,26.7632,278100.0
2010-02-19 09:50:00,39.72,39.72,39.68,39.71,220600.0,26.7632,26.7632,26.7363,26.7565,220600.0
2010-02-19 09:55:00,39.71,39.72,39.62,39.63,211400.0,26.7565,26.7632,26.6959,26.7026,211400.0
2010-02-19 10:00:00,39.63,39.63,39.57,39.57,354000.0,26.7026,26.7026,26.6622,26.6622,354000.0
2010-02-19 10:05:00,39.57,39.63,39.57,39.63,317000.0,26.6622,26.7026,26.6622,26.7026,317000.0
2010-02-19 10:10:00,39.63,39.65,39.59,39.59,241700.0,26.7026,26.7161,26.6757,26.6757,241700.0
2010-02-19 10:15:00,39.59,39.62,39.52,39.53,515800.0,26.6757,26.6959,26.6285,26.6352,515800.0
2010-02-19 10:20:00,39.53,39.61,39.52,39.61,252000.0,26.6352,26.6891,26.6285,26.6891,252000.0
2010-02-19 10:25:00,39.61,39.66,39.6,39.65,309600.0,26.6891,26.7228,26.6824,26.7161,309600.0
2010-02-19 10:30:00,39.65,39.66,39.61,39.62,152000.0,26.7161,26.7228,26.6891,26.6959,152000.0
2010-02-19 10:35:00,39.61,39.65,39.6,39.63,125300.0,26.6891,26.7161,26.6824,26.7026,125300.0
2010-02-19 10:40:00,39.63,39.67,39.63,39.65,144100.0,26.7026,26.7296,26.7026,26.7161,144100.0
2010-02-19 10:45:00,39.65,39.72,39.65,39.71,195700.0,26.7161,26.7632,26.7161,26.7565,195700.0
2010-02-19 10:50:00,39.7,39.71,39.65,39.66,199800.0,26.7498,26.7565,26.7161,26.7228,199800.0
2010-02-19 10:55:00,39.66,39.7,39.66,39.7,128700.0,26.7228,26.7498,26.7228,26.7498,128700.0
2010-02-19 11:00:00,39.71,39.73,39.67,39.68,242900.0,26.7565,26.77,26.7296,26.7363,242900.0
2010-02-19 11:05:00,39.68,39.76,39.68,39.75,173300.0,26.7363,26.7902,26.7363,26.7835,173300.0
2010-02-19 11:10:00,39.76,39.77,39.73,39.76,388300.0,26.7902,26.7969,26.77,26.7902,388300.0
2010-02-19 11:15:00,39.76,39.79,39.74,39.78,383100.0,26.7902,26.8104,26.7767,26.8037,383100.0
2010-02-19 11:20:00,39.78,39.8,39.76,39.76,518800.0,26.8037,26.8171,26.7902,26.7902,518800.0
2010-02-19 11:25:00,39.77,39.77,39.74,39.76,196900.0,26.7969,26.7969,26.7767,26.7902,196900.0
2010-02-19 11:30:00,39.75,39.76,39.7,39.72,676600.0,26.7835,26.7902,26.7498,26.7632,676600.0
2010-02-19 11:35:00,39.72,39.72,39.65,39.71,302300.0,26.7632,26.7632,26.7161,26.7565,302300.0
2010-02-19 11:40:00,39.71,39.75,39.71,39.72,167300.0,26.7565,26.7835,26.7565,26.7632,167300.0
2010-02-19 11:45:00,39.73,39.75,39.71,39.73,170100.0,26.77,26.7835,26.7565,26.77,170100.0
2010-02-19 11:50:00,39.73,39.75,39.73,39.75,113200.0,26.77,26.7835,26.77,26.7835,113200.0
2010-02-19 11:55:00,39.75,39.8,39.74,39.77,358500.0,26.7835,26.8171,26.7767,26.7969,358500.0
2010-02-19 12:00:00,39.76,39.77,39.74,39.77,331600.0,26.7902,26.7969,26.7767,26.7969,331600.0
2010-02-19 12:05:00,39.77,39.77,39.74,39.74,226000.0,26.7969,26.7969,26.7767,26.7767,226000.0
2010-02-19 12:10:00,39.74,39.77,39.72,39.72,162400.0,26.7767,26.7969,26.7632,26.7632,162400.0
2010-02-19 12:15:00,39.72,39.75,39.71,39.73,204100.0,26.7632,26.7835,26.7565,26.77,204100.0
2010-02-19 12:20:00,39.74,39.8,39.71,39.79,325200.0,26.7767,26.8171,26.7565,26.8104,325200.0
2010-02-19 12:25:00,39.79,39.85,39.76,39.78,235700.0,26.8104,26.8508,26.7902,26.8037,235700.0
2010-02-19 12:30:00,39.79,39.8,39.76,39.76,117800.0,26.8104,26.8171,26.7902,26.7902,117800.0
2010-02-19 12:35:00,39.77,39.8,39.75,39.76,442800.0,26.7969,26.8171,26.7835,26.7902,442800.0
2010-02-19 12:40:00,39.76,39.79,39.74,39.79,170400.0,26.7902,26.8104,26.7767,26.8104,170400.0
2010-02-19 12:45:00,39.78,39.78,39.73,39.74,240500.0,26.8037,26.8037,26.77,26.7767,240500.0
2010-02-19 12:50:00,39.74,39.76,39.72,39.75,183400.0,26.7767,26.7902,26.7632,26.7835,183400.0
2010-02-19 12:55:00,39.75,39.76,39.75,39.76,284100.0,26.7835,26.7902,26.7835,26.7902,284100.0
2010-02-19 13:00:00,39.76,39.78,39.75,39.76,209500.0,26.7902,26.8037,26.7835,26.7902,209500.0
2010-02-19 13:05:00,39.75,39.76,39.69,39.71,368900.0,26.7835,26.7902,26.743,26.7565,368900.0
2010-02-19 13:10:00,39.71,39.71,39.66,39.66,135100.0,26.7565,26.7565,26.7228,26.7228,135100.0
2010-02-19 13:15:00,39.66,39.68,39.64,39.67,389900.0,26.7228,26.7363,26.7093,26.7296,389900.0
2010-02-19 13:20:00,39.68,39.68,39.66,39.67,133000.0,26.7363,26.7363,26.7228,26.7296,133000.0
2010-02-19 13:25:00,39.67,39.68,39.59,39.59,280900.0,26.7296,26.7363,26.6757,26.6757,280900.0
2010-02-19 13:30:00,39.59,39.6,39.58,39.59,141800.0,26.6757,26.6824,26.6689,26.6757,141800.0
2010-02-19 13:35:00,39.59,39.61,39.59,39.6,199600.0,26.6757,26.6891,26.6757,26.6824,199600.0
2010-02-19 13:40:00,39.6,39.63,39.6,39.62,131500.0,26.6824,26.7026,26.6824,26.6959,131500.0
2010-02-19 13:45:00,39.62,39.63,39.61,39.62,170600.0,26.6959,26.7026,26.6891,26.6959,170600.0
2010-02-19 13:50:00,39.62,39.62,39.57,39.58,205300.0,26.6959,26.6959,26.6622,26.6689,205300.0
2010-02-19 13:55:00,39.58,39.58,39.55,39.56,263900.0,26.6689,26.6689,26.6487,26.6554,263900.0
2010-02-19 14:00:00,39.56,39.56,39.55,39.55,111700.0,26.6554,26.6554,26.6487,26.6487,111700.0
2010-02-19 14:05:00,39.55,39.56,39.53,39.53,305300.0,26.6487,26.6554,26.6352,26.6352,305300.0
2010-02-19 14:10:00,39.53,39.58,39.53,39.57,224700.0,26.6352,26.6689,26.6352,26.6622,224700.0
2010-02-19 14:15:00,39.58,39.66,39.57,39.64,512800.0,26.6689,26.7228,26.6622,26.7093,512800.0
2010-02-19 14:20:00,39.63,39.66,39.62,39.62,249300.0,26.7026,26.7228,26.6959,26.6959,249300.0
2010-02-19 14:25:00,39.63,39.65,39.62,39.64,127000.0,26.7026,26.7161,26.6959,26.7093,127000.0
2010-02-19 14:30:00,39.64,39.7,39.63,39.7,164600.0,26.7093,26.7498,26.7026,26.7498,164600.0
2010-02-19 14:35:00,39.69,39.7,39.65,39.67,303600.0,26.743,26.7498,26.7161,26.7296,303600.0
2010-02-19 14:40:00,39.67,39.67,39.65,39.66,229600.0,26.7296,26.7296,26.7161,26.7228,229600.0
2010-02-19 14:45:00,39.66,39.67,39.63,39.63,141500.0,26.7228,26.7296,26.7026,26.7026,141500.0
2010-02-19 14:50:00,39.63,39.67,39.63,39.66,166800.0,26.7026,26.7296,26.7026,26.7228,166800.0
2010-02-19 14:55:00,39.67,39.68,39.64,39.64,316400.0,26.7296,26.7363,26.7093,26.7093,316400.0
2010-02-19 15:00:00,39.65,39.65,39.55,39.56,596800.0,26.7161,26.7161,26.6487,26.6554,596800.0
2010-02-19 15:05:00,39.56,39.57,39.53,39.53,504900.0,26.6554,26.6622,26.6352,26.6352,504900.0
2010-02-19 15:10:00,39.53,39.55,39.49,39.49,347900.0,26.6352,26.6487,26.6083,26.6083,347900.0
2010-02-19 15:15:00,39.49,39.52,39.47,39.49,264600.0,26.6083,26.6285,26.5948,26.6083,264600.0
2010-02-19 15:20:00,39.49,39.52,39.49,39.52,219700.0,26.6083,26.6285,26.6083,26.6285,219700.0
2010-02-19 15:25:00,39.51,39.54,39.51,39.53,208300.0,26.6217,26.642,26.6217,26.6352,208300.0
2010-02-19 15:30:00,39.53,39.6,39.53,39.59,534300.0,26.6352,26.6824,26.6352,26.6757,534300.0
2010-02-19 15:35:00,39.59,39.62,39.56,39.62,685300.0,26.6757,26.6959,26.6554,26.6959,685300.0
2010-02-19 15:40:00,39.62,39.66,39.61,39.63,651800.0,26.6959,26.7228,26.6891,26.7026,651800.0
2010-02-19 15:45:00,39.62,39.65,39.62,39.64,566100.0,26.6959,26.7161,26.6959,26.7093,566100.0
2010-02-19 15:50:00,39.65,39.66,39.55,39.55,1023500.0,26.7161,26.7228,26.6487,26.6487,1023500.0
2010-02-19 15:55:00,39.56,39.59,39.55,39.55,910500.0,26.6554,26.6757,26.6487,26.6487,910500.0
2010-02-22 09:30:00,39.81,39.89,39.75,39.77,422100.0,26.8239,26.8778,26.7835,26.7969,422100.0
2010-02-22 09:35:00,39.77,39.86,39.68,39.72,438800.0,26.7969,26.8576,26.7363,26.7632,438800.0
2010-02-22 09:40:00,39.72,39.76,39.57,39.58,421000.0,26.7632,26.7902,26.6622,26.6689,421000.0
2010-02-22 09:45:00,39.57,39.57,39.48,39.48,498000.0,26.6622,26.6622,26.6015,26.6015,498000.0
2010-02-22 09:50:00,39.49,39.49,39.37,39.4,701800.0,26.6083,26.6083,26.5274,26.5476,701800.0
2010-02-22 09:55:00,39.4,39.52,39.38,39.48,395400.0,26.5476,26.6285,26.5342,26.6015,395400.0
2010-02-22 10:00:00,39.49,39.53,39.34,39.34,571200.0,26.6083,26.6352,26.5072,26.5072,571200.0
2010-02-22 10:05:00,39.35,39.4,39.3,39.31,573300.0,26.5139,26.5476,26.4802,26.487,573300.0
2010-02-22 10:10:00,39.31,39.34,39.23,39.26,423700.0,26.487,26.5072,26.4331,26.4533,423700.0
2010-02-22 10:15:00,39.25,39.35,39.24,39.31,284800.0,26.4466,26.5139,26.4398,26.487,284800.0
2010-02-22 10:20:00,39.32,39.4,39.29,39.3,361600.0,26.4937,26.5476,26.4735,26.4802,361600.0
2010-02-22 10:25:00,39.3,39.3,39.22,39.23,517200.0,26.4802,26.4802,26.4263,26.4331,517200.0
2010-02-22 10:30:00,39.23,39.23,39.08,39.16,657100.0,26.4331,26.4331,26.332,26.3859,657100.0
2010-02-22 10:35:00,39.15,39.19,39.1,39.13,298900.0,26.3792,26.4061,26.3455,26.3657,298900.0
2010-02-22 10:40:00,39.13,39.18,39.07,39.13,319500.0,26.3657,26.3994,26.3253,26.3657,319500.0
2010-02-22 10:45:00,39.12,39.14,39.11,39.13,254700.0,26.359,26.3724,26.3522,26.3657,254700.0
2010-02-22 10:50:00,39.13,39.13,39.03,39.07,362900.0,26.3657,26.3657,26.2983,26.3253,362900.0
2010-02-22 10:55:00,39.06,39.12,39.05,39.05,348600.0,26.3185,26.359,26.3118,26.3118,348600.0
2010-02-22 11:00:00,39.06,39.07,39.04,39.06,875100.0,26.3185,26.3253,26.3051,26.3185,875100.0
2010-02-22 11:05:00,39.06,39.1,39.06,39.1,265500.0,26.3185,26.3455,26.3185,26.3455,265500.0
2010-02-22 11:10:00,39.1,39.1,38.99,39.0,382100.0,26.3455,26.3455,26.2714,26.2781,382100.0
2010-02-22 11:15:00,39.0,39.06,38.97,39.06,382400.0,26.2781,26.3185,26.2579,26.3185,382400.0
2010-02-22 11:20:00,39.05,39.11,39.05,39.08,218200.0,26.3118,26.3522,26.3118,26.332,218200.0
2010-02-22 11:25:00,39.08,39.08,39.0,39.0,177000.0,26.332,26.332,26.2781,26.2781,177000.0
2010-02-22 11:30:00,39.0,39.03,38.94,38.95,667400.0,26.2781,26.2983,26.2377,26.2444,667400.0
2010-02-22 11:35:00,38.95,38.95,38.87,38.89,546200.0,26.2444,26.2444,26.1905,26.204,546200.0
2010-02-22 11:40:00,38.9,38.9,38.85,38.86,241500.0,26.2107,26.2107,26.177,26.1838,241500.0
2010-02-22 11:45:00,38.87,38.88,38.75,38.75,668300.0,26.1905,26.1973,26.1097,26.1097,668300.0
2010-02-22 11:50:00,38.76,38.79,38.74,38.74,441500.0,26.1164,26.1366,26.1029,26.1029,441500.0
2010-02-22 11:55:00,38.73,38.77,38.69,38.77,286800.0,26.0962,26.1231,26.0692,26.1231,286800.0
2010-02-22 12:00:00,38.77,38.79,38.75,38.76,292300.0,26.1231,26.1366,26.1097,26.1164,292300.0
2010-02-22 12:05:00,38.76,38.77,38.71,38.72,366300.0,26.1164,26.1231,26.0827,26.0894,366300.0
2010-02-22 12:10:00,38.71,38.73,38.7,38.73,343800.0,26.0827,26.0962,26.076,26.0962,343800.0
2010-02-22 12:15:00,38.7,38.76,38.7,38.75,249900.0,26.076,26.1164,26.076,26.1097,249900.0
2010-02-22 12:20:00,38.74,38.77,38.73,38.73,197200.0,26.1029,26.1231,26.0962,26.0962,197200.0
2010-02-22 12:25:00,38.73,38.74,38.72,38.73,285300.0,26.0962,26.1029,26.0894,26.0962,285300.0
2010-02-22 12:30:00,38.74,38.77,38.73,38.76,164800.0,26.1029,26.1231,26.0962,26.1164,164800.0
2010-02-22 12:35:00,38.77,38.8,38.75,38.75,550400.0,26.1231,26.1434,26.1097,26.1097,550400.0
2010-02-22 12:40:00,38.76,38.76,38.75,38.75,99700.0,26.1164,26.1164,26.1097,26.1097,99700.0
2010-02-22 12:45:00,38.76,38.81,38.72,38.81,958700.0,26.1164,26.1501,26.0894,26.1501,958700.0
2010-02-22 12:50:00,38.81,38.82,38.8,38.81,87600.0,26.1501,26.1568,26.1434,26.1501,87600.0
2010-02-22 12:55:00,38.81,38.82,38.78,38.8,224300.0,26.1501,26.1568,26.1299,26.1434,224300.0
2010-02-22 13:00:00,38.81,38.83,38.8,38.81,192000.0,26.1501,26.1636,26.1434,26.1501,192000.0
2010-02-22 13:05:00,38.8,38.83,38.79,38.83,199100.0,26.1434,26.1636,26.1366,26.1636,199100.0
2010-02-22 13:10:00,38.83,38.85,38.81,38.84,115900.0,26.1636,26.177,26.1501,26.1703,115900.0
2010-02-22 13:15:00,38.85,38.88,38.84,38.88,101700.0,26.177,26.1973,26.1703,26.1973,101700.0
2010-02-22 13:20:00,38.87,38.91,38.87,38.9,116600.0,26.1905,26.2175,26.1905,26.2107,116600.0
2010-02-22 13:25:00,38.9,38.91,38.87,38.88,103500.0,26.2107,26.2175,26.1905,26.1973,103500.0
2010-02-22 13:30:00,38.87,38.94,38.87,38.94,193100.0,26.1905,26.2377,26.1905,26.2377,193100.0
2010-02-22 13:35:00,38.94,38.95,38.93,38.94,157900.0,26.2377,26.2444,26.2309,26.2377,157900.0
2010-02-22 13:40:00,38.96,39.02,38.95,39.02,110100.0,26.2512,26.2916,26.2444,26.2916,110100.0
2010-02-22 13:45:00,39.01,39.05,39.01,39.02,363400.0,26.2848,26.3118,26.2848,26.2916,363400.0
2010-02-22 13:50:00,39.03,39.06,39.03,39.04,67100.0,26.2983,26.3185,26.2983,26.3051,67100.0
2010-02-22 13:55:00,39.03,39.04,38.93,38.95,331400.0,26.2983,26.3051,26.2309,26.2444,331400.0
2010-02-22 14:00:00,38.95,39.02,38.95,39.02,98100.0,26.2444,26.2916,26.2444,26.2916,98100.0
2010-02-22 14:05:00,39.02,39.02,38.96,38.97,197500.0,26.2916,26.2916,26.2512,26.2579,197500.0
2010-02-22 14:10:00,38.98,38.98,38.95,38.98,155200.0,26.2646,26.2646,26.2444,26.2646,155200.0
2010-02-22 14:15:00,38.98,38.98,38.95,38.96,209200.0,26.2646,26.2646,26.2444,26.2512,209200.0
2010-02-22 14:20:00,38.96,39.01,38.94,39.01,328800.0,26.2512,26.2848,26.2377,26.2848,328800.0
2010-02-22 14:25:00,39.01,39.01,38.96,38.98,137100.0,26.2848,26.2848,26.2512,26.2646,137100.0
2010-02-22 14:30:00,38.97,39.01,38.97,39.01,159800.0,26.2579,26.2848,26.2579,26.2848,159800.0
2010-02-22 14:35:00,39.01,39.01,38.97,39.0,361400.0,26.2848,26.2848,26.2579,26.2781,361400.0
2010-02-22 14:40:00,39.0,39.03,38.99,39.03,156700.0,26.2781,26.2983,26.2714,26.2983,156700.0
2010-02-22 14:45:00,39.02,39.08,39.02,39.02,281900.0,26.2916,26.332,26.2916,26.2916,281900.0
2010-02-22 14:50:00,39.03,39.07,39.02,39.04,133000.0,26.2983,26.3253,26.2916,26.3051,133000.0
2010-02-22 14:55:00,39.04,39.08,39.03,39.08,152700.0,26.3051,26.332,26.2983,26.332,152700.0
2010-02-22 15:00:00,39.08,39.08,39.05,39.06,231800.0,26.332,26.332,26.3118,26.3185,231800.0
2010-02-22 15:05:00,39.05,39.1,39.03,39.09,190400.0,26.3118,26.3455,26.2983,26.3388,190400.0
2010-02-22 15:10:00,39.09,39.17,38.96,39.17,289000.0,26.3388,26.3927,26.2512,26.3927,289000.0
2010-02-22 15:15:00,39.17,39.17,39.1,39.1,204500.0,26.3927,26.3927,26.3455,26.3455,204500.0
2010-02-22 15:20:00,39.11,39.14,39.07,39.08,362200.0,26.3522,26.3724,26.3253,26.332,362200.0
2010-02-22 15:25:00,39.07,39.07,39.06,39.06,108400.0,26.3253,26.3253,26.3185,26.3185,108400.0
2010-02-22 15:30:00,39.06,39.07,39.0,39.03,520800.0,26.3185,26.3253,26.2781,26.2983,520800.0
2010-02-22 15:35:00,39.03,39.04,39.02,39.03,196300.0,26.2983,26.3051,26.2916,26.2983,196300.0
2010-02-22 15:40:00,39.03,39.04,38.98,39.0,738000.0,26.2983,26.3051,26.2646,26.2781,738000.0
2010-02-22 15:45:00,38.99,39.01,38.95,38.96,500700.0,26.2714,26.2848,26.2444,26.2512,500700.0
2010-02-22 15:50:00,38.96,38.99,38.96,38.97,489900.0,26.2512,26.2714,26.2512,26.2579,489900.0
2010-02-22 15:55:00,38.97,39.0,38.94,39.0,1052400.0,26.2579,26.2781,26.2377,26.2781,1052400.0
2010-02-23 09:30:00,39.0,39.07,38.9,39.05,318400.0,26.2781,26.3253,26.2107,26.3118,318400.0
2010-02-23 09:35:00,39.04,39.15,38.95,39.0,304800.0,26.3051,26.3792,26.2444,26.2781,304800.0
2010-02-23 09:40:00,39.0,39.12,38.95,39.05,403400.0,26.2781,26.359,26.2444,26.3118,403400.0
2010-02-23 09:45:00,39.06,39.11,38.99,39.01,253300.0,26.3185,26.3522,26.2714,26.2848,253300.0
2010-02-23 09:50:00,39.02,39.1,38.99,39.07,344600.0,26.2916,26.3455,26.2714,26.3253,344600.0
2010-02-23 09:55:00,39.07,39.08,38.9,38.98,265400.0,26.3253,26.332,26.2107,26.2646,265400.0
2010-02-23 10:00:00,39.01,39.01,38.75,38.84,635300.0,26.2848,26.2848,26.1097,26.1703,635300.0
2010-02-23 10:05:00,38.84,38.87,38.76,38.77,323100.0,26.1703,26.1905,26.1164,26.1231,323100.0
2010-02-23 10:10:00,38.76,38.77,38.57,38.59,546900.0,26.1164,26.1231,25.9884,26.0019,546900.0
2010-02-23 10:15:00,38.6,38.64,38.5,38.57,506200.0,26.0086,26.0355,25.9412,25.9884,506200.0
2010-02-23 10:20:00,38.56,38.61,38.55,38.6,359800.0,25.9816,26.0153,25.9749,26.0086,359800.0
2010-02-23 10:25:00,38.6,38.65,38.55,38.62,293900.0,26.0086,26.0423,25.9749,26.0221,293900.0
2010-02-23 10:30:00,38.62,38.65,38.53,38.56,403300.0,26.0221,26.0423,25.9614,25.9816,403300.0
2010-02-23 10:35:00,38.56,38.64,38.54,38.6,168500.0,25.9816,26.0355,25.9682,26.0086,168500.0
2010-02-23 10:40:00,38.59,38.66,38.56,38.66,212300.0,26.0019,26.049,25.9816,26.049,212300.0
2010-02-23 10:45:00,38.66,38.68,38.62,38.64,138700.0,26.049,26.0625,26.0221,26.0355,138700.0
2010-02-23 10:50:00,38.65,38.67,38.62,38.67,94700.0,26.0423,26.0558,26.0221,26.0558,94700.0
2010-02-23 10:55:00,38.66,38.7,38.65,38.65,87000.0,26.049,26.076,26.0423,26.0423,87000.0
2010-02-23 11:00:00,38.65,38.73,38.63,38.69,216100.0,26.0423,26.0962,26.0288,26.0692,216100.0
2010-02-23 11:05:00,38.69,38.71,38.58,38.6,289200.0,26.0692,26.0827,25.9951,26.0086,289200.0
2010-02-23 11:10:00,38.6,38.61,38.55,38.55,183000.0,26.0086,26.0153,25.9749,25.9749,183000.0
2010-02-23 11:15:00,38.55,38.56,38.5,38.55,336600.0,25.9749,25.9816,25.9412,25.9749,336600.0
2010-02-23 11:20:00,38.56,38.64,38.55,38.6,84100.0,25.9816,26.0355,25.9749,26.0086,84100.0
2010-02-23 11:25:00,38.59,38.6,38.51,38.53,155900.0,26.0019,26.0086,25.9479,25.9614,155900.0
2010-02-23 11:30:00,38.52,38.62,38.52,38.62,118500.0,25.9547,26.0221,25.9547,26.0221,118500.0
2010-02-23 11:35:00,38.61,38.87,38.61,38.64,167100.0,26.0153,26.1905,26.0153,26.0355,167100.0
2010-02-23 11:40:00,38.64,38.67,38.56,38.6,148200.0,26.0355,26.0558,25.9816,26.0086,148200.0
2010-02-23 11:45:00,38.6,38.61,38.57,38.61,147700.0,26.0086,26.0153,25.9884,26.0153,147700.0
2010-02-23 11:50:00,38.61,38.62,38.55,38.59,193700.0,26.0153,26.0221,25.9749,26.0019,193700.0
2010-02-23 11:55:00,38.59,38.6,38.51,38.54,201500.0,26.0019,26.0086,25.9479,25.9682,201500.0
2010-02-23 12:00:00,38.55,38.56,38.51,38.52,89100.0,25.9749,25.9816,25.9479,25.9547,89100.0
2010-02-23 12:05:00,38.52,38.6,38.51,38.57,133100.0,25.9547,26.0086,25.9479,25.9884,133100.0
2010-02-23 12:10:00,38.58,38.58,38.55,38.56,89800.0,25.9951,25.9951,25.9749,25.9816,89800.0
2010-02-23 12:15:00,38.56,38.57,38.53,38.55,106500.0,25.9816,25.9884,25.9614,25.9749,106500.0
2010-02-23 12:20:00,38.55,38.56,38.51,38.53,173500.0,25.9749,25.9816,25.9479,25.9614,173500.0
2010-02-23 12:25:00,38.52,38.53,38.46,38.5,155200.0,25.9547,25.9614,25.9143,25.9412,155200.0
2010-02-23 12:30:00,38.49,38.51,38.46,38.49,110100.0,25.9345,25.9479,25.9143,25.9345,110100.0
2010-02-23 12:35:00,38.49,38.56,38.47,38.56,212800.0,25.9345,25.9816,25.921,25.9816,212800.0
2010-02-23 12:40:00,38.56,38.56,38.49,38.51,126200.0,25.9816,25.9816,25.9345,25.9479,126200.0
2010-02-23 12:45:00,38.5,38.52,38.47,38.47,153100.0,25.9412,25.9547,25.921,25.921,153100.0
2010-02-23 12:50:00,38.47,38.58,38.47,38.53,283100.0,25.921,25.9951,25.921,25.9614,283100.0
2010-02-23 12:55:00,38.53,38.6,38.52,38.59,79300.0,25.9614,26.0086,25.9547,26.0019,79300.0
2010-02-23 13:00:00,38.6,38.63,38.59,38.59,96600.0,26.0086,26.0288,26.0019,26.0019,96600.0
2010-02-23 13:05:00,38.59,38.59,38.54,38.57,264800.0,26.0019,26.0019,25.9682,25.9884,264800.0
2010-02-23 13:10:00,38.56,38.59,38.53,38.56,180500.0,25.9816,26.0019,25.9614,25.9816,180500.0
2010-02-23 13:15:00,38.56,38.59,38.56,38.58,62800.0,25.9816,26.0019,25.9816,25.9951,62800.0
2010-02-23 13:20:00,38.58,38.6,38.56,38.58,168100.0,25.9951,26.0086,25.9816,25.9951,168100.0
2010-02-23 13:25:00,38.59,38.6,38.56,38.59,102000.0,26.0019,26.0086,25.9816,26.0019,102000.0
2010-02-23 13:30:00,38.59,38.6,38.55,38.56,100700.0,26.0019,26.0086,25.9749,25.9816,100700.0
2010-02-23 13:35:00,38.55,38.57,38.55,38.56,112400.0,25.9749,25.9884,25.9749,25.9816,112400.0
2010-02-23 13:40:00,38.55,38.56,38.49,38.49,185800.0,25.9749,25.9816,25.9345,25.9345,185800.0
2010-02-23 13:45:00,38.49,38.5,38.42,38.42,355300.0,25.9345,25.9412,25.8873,25.8873,355300.0
2010-02-23 13:50:00,38.42,38.47,38.41,38.46,295300.0,25.8873,25.921,25.8806,25.9143,295300.0
2010-02-23 13:55:00,38.44,38.48,38.41,38.44,115000.0,25.9008,25.9277,25.8806,25.9008,115000.0
2010-02-23 14:00:00,38.44,38.46,38.4,38.43,129100.0,25.9008,25.9143,25.8738,25.894,129100.0
2010-02-23 14:05:00,38.44,38.5,38.44,38.5,105100.0,25.9008,25.9412,25.9008,25.9412,105100.0
2010-02-23 14:10:00,38.49,38.59,38.49,38.56,173900.0,25.9345,26.0019,25.9345,25.9816,173900.0
2010-02-23 14:15:00,38.57,38.62,38.56,38.57,159700.0,25.9884,26.0221,25.9816,25.9884,159700.0
2010-02-23 14:20:00,38.58,38.6,38.55,38.6,130500.0,25.9951,26.0086,25.9749,26.0086,130500.0
2010-02-23 14:25:00,38.59,38.6,38.55,38.58,133600.0,26.0019,26.0086,25.9749,25.9951,133600.0
2010-02-23 14:30:00,38.57,38.6,38.54,38.59,185200.0,25.9884,26.0086,25.9682,26.0019,185200.0
2010-02-23 14:35:00,38.59,38.61,38.55,38.58,339200.0,26.0019,26.0153,25.9749,25.9951,339200.0
2010-02-23 14:40:00,38.58,38.59,38.53,38.53,279700.0,25.9951,26.0019,25.9614,25.9614,279700.0
2010-02-23 14:45:00,38.54,38.55,38.5,38.52,144000.0,25.9682,25.9749,25.9412,25.9547,144000.0
2010-02-23 14:50:00,38.52,38.6,38.51,38.6,187600.0,25.9547,26.0086,25.9479,26.0086,187600.0
2010-02-23 14:55:00,38.59,38.61,38.56,38.59,128200.0,26.0019,26.0153,25.9816,26.0019,128200.0
2010-02-23 15:00:00,38.59,38.59,38.55,38.56,181800.0,26.0019,26.0019,25.9749,25.9816,181800.0
2010-02-23 15:05:00,38.57,38.59,38.55,38.56,185900.0,25.9884,26.0019,25.9749,25.9816,185900.0
2010-02-23 15:10:00,38.56,38.6,38.56,38.56,199100.0,25.9816,26.0086,25.9816,25.9816,199100.0
2010-02-23 15:15:00,38.56,38.6,38.55,38.56,281200.0,25.9816,26.0086,25.9749,25.9816,281200.0
2010-02-23 15:20:00,38.56,38.6,38.55,38.59,142600.0,25.9816,26.0086,25.9749,26.0019,142600.0
2010-02-23 15:25:00,38.59,38.63,38.58,38.63,122000.0,26.0019,26.0288,25.9951,26.0288,122000.0
2010-02-23 15:30:00,38.6,38.63,38.57,38.57,206600.0,26.0086,26.0288,25.9884,25.9884,206600.0
2010-02-23 15:35:00,38.57,38.62,38.57,38.62,259400.0,25.9884,26.0221,25.9884,26.0221,259400.0
2010-02-23 15:40:00,38.62,38.62,38.59,38.6,201400.0,26.0221,26.0221,26.0019,26.0086,201400.0
2010-02-23 15:45:00,38.6,38.62,38.57,38.58,371500.0,26.0086,26.0221,25.9884,25.9951,371500.0
2010-02-23 15:50:00,38.58,38.59,38.55,38.58,307200.0,25.9951,26.0019,25.9749,25.9951,307200.0
2010-02-23 15:55:00,38.59,38.59,38.52,38.54,568600.0,26.0019,26.0019,25.9547,25.9682,568600.0
2010-02-24 09:30:00,38.67,38.67,38.36,38.44,630000.0,26.1727,26.1727,25.9629,26.0171,630000.0
2010-02-24 09:35:00,38.46,38.56,38.39,38.44,468500.0,26.0306,26.0983,25.9832,26.0171,468500.0
2010-02-24 09:40:00,38.45,38.52,38.37,38.41,197200.0,26.0238,26.0712,25.9697,25.9967,197200.0
2010-02-24 09:45:00,38.41,38.62,38.41,38.5,442900.0,25.9967,26.1389,25.9967,26.0577,442900.0
2010-02-24 09:50:00,38.5,38.59,38.49,38.59,230100.0,26.0577,26.1186,26.0509,26.1186,230100.0
2010-02-24 09:55:00,38.59,38.62,38.55,38.59,176300.0,26.1186,26.1389,26.0915,26.1186,176300.0
2010-02-24 10:00:00,38.58,38.6,38.46,38.46,427700.0,26.1118,26.1253,26.0306,26.0306,427700.0
2010-02-24 10:05:00,38.46,38.46,38.35,38.35,324900.0,26.0306,26.0306,25.9561,25.9561,324900.0
2010-02-24 10:10:00,38.35,38.41,38.3,38.33,378700.0,25.9561,25.9967,25.9223,25.9426,378700.0
2010-02-24 10:15:00,38.32,38.33,38.24,38.27,291600.0,25.9358,25.9426,25.8817,25.902,291600.0
2010-02-24 10:20:00,38.27,38.34,38.22,38.29,194200.0,25.902,25.9494,25.8682,25.9155,194200.0
2010-02-24 10:25:00,38.28,38.33,38.26,38.32,197400.0,25.9088,25.9426,25.8952,25.9358,197400.0
2010-02-24 10:30:00,38.31,38.32,38.2,38.22,398300.0,25.9291,25.9358,25.8546,25.8682,398300.0
2010-02-24 10:35:00,38.22,38.25,38.21,38.25,490300.0,25.8682,25.8885,25.8614,25.8885,490300.0
2010-02-24 10:40:00,38.25,38.3,38.25,38.26,373900.0,25.8885,25.9223,25.8885,25.8952,373900.0
2010-02-24 10:45:00,38.27,38.43,38.26,38.42,717900.0,25.902,26.0103,25.8952,26.0035,717900.0
2010-02-24 10:50:00,38.41,38.52,38.41,38.41,415300.0,25.9967,26.0712,25.9967,25.9967,415300.0
2010-02-24 10:55:00,38.41,38.44,38.35,38.35,300700.0,25.9967,26.0171,25.9561,25.9561,300700.0
2010-02-24 11:00:00,38.36,38.38,38.34,38.35,262900.0,25.9629,25.9764,25.9494,25.9561,262900.0
2010-02-24 11:05:00,38.35,38.38,38.31,38.33,334100.0,25.9561,25.9764,25.9291,25.9426,334100.0
2010-02-24 11:10:00,38.33,38.35,38.28,38.31,175400.0,25.9426,25.9561,25.9088,25.9291,175400.0
2010-02-24 11:15:00,38.31,38.32,38.2,38.23,304600.0,25.9291,25.9358,25.8546,25.8749,304600.0
2010-02-24 11:20:00,38.23,38.23,38.13,38.19,315700.0,25.8749,25.8749,25.8072,25.8478,315700.0
2010-02-24 11:25:00,38.19,38.22,38.15,38.18,145600.0,25.8478,25.8682,25.8208,25.8411,145600.0
2010-02-24 11:30:00,38.19,38.23,38.18,38.21,277200.0,25.8478,25.8749,25.8411,25.8614,277200.0
2010-02-24 11:35:00,38.22,38.24,38.18,38.18,167800.0,25.8682,25.8817,25.8411,25.8411,167800.0
2010-02-24 11:40:00,38.19,38.2,38.1,38.1,372200.0,25.8478,25.8546,25.7869,25.7869,372200.0
2010-02-24 11:45:00,38.11,38.13,38.1,38.11,252800.0,25.7937,25.8072,25.7869,25.7937,252800.0
2010-02-24 11:50:00,38.12,38.19,38.11,38.15,188300.0,25.8005,25.8478,25.7937,25.8208,188300.0
2010-02-24 11:55:00,38.14,38.2,38.14,38.15,177800.0,25.814,25.8546,25.814,25.8208,177800.0
2010-02-24 12:00:00,38.17,38.2,38.15,38.16,89100.0,25.8343,25.8546,25.8208,25.8275,89100.0
2010-02-24 12:05:00,38.17,38.17,38.12,38.12,249300.0,25.8343,25.8343,25.8005,25.8005,249300.0
2010-02-24 12:10:00,38.12,38.25,38.11,38.12,767700.0,25.8005,25.8885,25.7937,25.8005,767700.0
2010-02-24 12:15:00,38.11,38.21,38.11,38.2,246900.0,25.7937,25.8614,25.7937,25.8546,246900.0
2010-02-24 12:20:00,38.19,38.22,38.18,38.21,214200.0,25.8478,25.8682,25.8411,25.8614,214200.0
2010-02-24 12:25:00,38.22,38.23,38.19,38.19,103200.0,25.8682,25.8749,25.8478,25.8478,103200.0
2010-02-24 12:30:00,38.19,38.2,38.16,38.16,192600.0,25.8478,25.8546,25.8275,25.8275,192600.0
2010-02-24 12:35:00,38.16,38.18,38.15,38.18,82600.0,25.8275,25.8411,25.8208,25.8411,82600.0
2010-02-24 12:40:00,38.18,38.22,38.17,38.21,143500.0,25.8411,25.8682,25.8343,25.8614,143500.0
2010-02-24 12:45:00,38.21,38.24,38.2,38.23,106700.0,25.8614,25.8817,25.8546,25.8749,106700.0
2010-02-24 12:50:00,38.23,38.23,38.18,38.19,118300.0,25.8749,25.8749,25.8411,25.8478,118300.0
2010-02-24 12:55:00,38.19,38.19,38.13,38.14,234400.0,25.8478,25.8478,25.8072,25.814,234400.0
2010-02-24 13:00:00,38.14,38.16,38.13,38.15,118000.0,25.814,25.8275,25.8072,25.8208,118000.0
2010-02-24 13:05:00,38.16,38.16,38.13,38.14,132200.0,25.8275,25.8275,25.8072,25.814,132200.0
2010-02-24 13:10:00,38.13,38.19,38.1,38.1,222600.0,25.8072,25.8478,25.7869,25.7869,222600.0
2010-02-24 13:15:00,38.1,38.13,38.08,38.11,352900.0,25.7869,25.8072,25.7734,25.7937,352900.0
2010-02-24 13:20:00,38.11,38.12,38.06,38.08,335100.0,25.7937,25.8005,25.7599,25.7734,335100.0
2010-02-24 13:25:00,38.07,38.08,37.97,37.97,516900.0,25.7666,25.7734,25.6989,25.6989,516900.0
2010-02-24 13:30:00,37.96,38.05,37.94,37.98,376800.0,25.6922,25.7531,25.6786,25.7057,376800.0
2010-02-24 13:35:00,37.97,38.01,37.96,37.97,155800.0,25.6989,25.726,25.6922,25.6989,155800.0
2010-02-24 13:40:00,37.97,37.98,37.96,37.97,120200.0,25.6989,25.7057,25.6922,25.6989,120200.0
2010-02-24 13:45:00,37.98,37.98,37.95,37.96,197500.0,25.7057,25.7057,25.6854,25.6922,197500.0
2010-02-24 13:50:00,37.96,38.0,37.94,37.98,190400.0,25.6922,25.7193,25.6786,25.7057,190400.0
2010-02-24 13:55:00,37.98,37.99,37.95,37.96,213600.0,25.7057,25.7125,25.6854,25.6922,213600.0
2010-02-24 14:00:00,37.95,37.96,37.89,37.9,385300.0,25.6854,25.6922,25.6448,25.6516,385300.0
2010-02-24 14:05:00,37.9,37.97,37.89,37.96,153600.0,25.6516,25.6989,25.6448,25.6922,153600.0
2010-02-24 14:10:00,37.95,37.96,37.9,37.93,209700.0,25.6854,25.6922,25.6516,25.6719,209700.0
2010-02-24 14:15:00,37.92,37.94,37.87,37.87,179000.0,25.6651,25.6786,25.6313,25.6313,179000.0
2010-02-24 14:20:00,37.87,37.91,37.87,37.89,231100.0,25.6313,25.6583,25.6313,25.6448,231100.0
2010-02-24 14:25:00,37.88,37.89,37.83,37.84,192200.0,25.638,25.6448,25.6042,25.611,192200.0
2010-02-24 14:30:00,37.84,37.84,37.74,37.75,468200.0,25.611,25.611,25.5433,25.55,468200.0
2010-02-24 14:35:00,37.74,37.76,37.7,37.72,796600.0,25.5433,25.5568,25.5162,25.5297,796600.0
2010-02-24 14:40:00,37.71,37.76,37.7,37.76,412900.0,25.523,25.5568,25.5162,25.5568,412900.0
2010-02-24 14:45:00,37.76,37.82,37.71,37.76,275100.0,25.5568,25.5974,25.523,25.5568,275100.0
2010-02-24 14:50:00,37.76,37.78,37.73,37.74,384200.0,25.5568,25.5703,25.5365,25.5433,384200.0
2010-02-24 14:55:00,37.75,37.75,37.71,37.71,141900.0,25.55,25.55,25.523,25.523,141900.0
2010-02-24 15:00:00,37.72,37.73,37.68,37.72,309800.0,25.5297,25.5365,25.5027,25.5297,309800.0
2010-02-24 15:05:00,37.71,37.76,37.71,37.71,254500.0,25.523,25.5568,25.523,25.523,254500.0
2010-02-24 15:10:00,37.71,37.73,37.67,37.67,1091200.0,25.523,25.5365,25.4959,25.4959,1091200.0
2010-02-24 15:15:00,37.68,37.72,37.67,37.72,441000.0,25.5027,25.5297,25.4959,25.5297,441000.0
2010-02-24 15:20:00,37.71,37.74,37.68,37.72,349400.0,25.523,25.5433,25.5027,25.5297,349400.0
2010-02-24 15:25:00,37.71,37.73,37.7,37.7,239800.0,25.523,25.5365,25.5162,25.5162,239800.0
2010-02-24 15:30:00,37.7,37.75,37.7,37.75,429500.0,25.5162,25.55,25.5162,25.55,429500.0
2010-02-24 15:35:00,37.75,37.77,37.74,37.75,528600.0,25.55,25.5636,25.5433,25.55,528600.0
2010-02-24 15:40:00,37.75,37.75,37.7,37.71,560000.0,25.55,25.55,25.5162,25.523,560000.0
2010-02-24 15:45:00,37.72,37.76,37.71,37.72,361200.0,25.5297,25.5568,25.523,25.5297,361200.0
2010-02-24 15:50:00,37.72,37.85,37.72,37.85,1113500.0,25.5297,25.6177,25.5297,25.6177,1113500.0
2010-02-24 15:55:00,37.85,37.89,37.85,37.87,1380500.0,25.6177,25.6448,25.6177,25.6313,1380500.0
2010-02-25 09:30:00,37.19,37.29,36.6,36.69,1925300.0,25.171,25.2387,24.7717,24.8326,1925300.0
2010-02-25 09:35:00,36.7,36.73,36.47,36.51,1724600.0,24.8394,24.8597,24.6837,24.7108,1724600.0
2010-02-25 09:40:00,36.52,36.62,36.5,36.57,1015500.0,24.7176,24.7852,24.704,24.7514,1015500.0
2010-02-25 09:45:00,36.56,36.67,36.5,36.67,689500.0,24.7446,24.8191,24.704,24.8191,689500.0
2010-02-25 09:50:00,36.68,36.84,36.65,36.8,1139700.0,24.8258,24.9341,24.8055,24.9071,1139700.0
2010-02-25 09:55:00,36.8,36.97,36.78,36.84,869100.0,24.9071,25.0221,24.8935,24.9341,869100.0
2010-02-25 10:00:00,36.83,37.05,36.83,37.0,839600.0,24.9274,25.0763,24.9274,25.0424,839600.0
2010-02-25 10:05:00,37.01,37.01,36.84,36.92,590700.0,25.0492,25.0492,24.9341,24.9883,590700.0
2010-02-25 10:10:00,36.92,36.98,36.87,36.94,489400.0,24.9883,25.0289,24.9544,25.0018,489400.0
2010-02-25 10:15:00,36.93,37.01,36.92,36.96,536900.0,24.9951,25.0492,24.9883,25.0154,536900.0
2010-02-25 10:20:00,36.97,37.03,36.97,37.03,463600.0,25.0221,25.0627,25.0221,25.0627,463600.0
2010-02-25 10:25:00,37.03,37.09,36.95,37.05,335700.0,25.0627,25.1033,25.0086,25.0763,335700.0
2010-02-25 10:30:00,37.05,37.11,37.03,37.09,357200.0,25.0763,25.1169,25.0627,25.1033,357200.0
2010-02-25 10:35:00,37.08,37.1,36.94,36.97,355900.0,25.0966,25.1101,25.0018,25.0221,355900.0
2010-02-25 10:40:00,36.97,36.97,36.91,36.93,350300.0,25.0221,25.0221,24.9815,24.9951,350300.0
2010-02-25 10:45:00,36.92,36.97,36.88,36.95,278000.0,24.9883,25.0221,24.9612,25.0086,278000.0
2010-02-25 10:50:00,36.95,37.02,36.93,36.96,137600.0,25.0086,25.056,24.9951,25.0154,137600.0
2010-02-25 10:55:00,36.97,36.97,36.88,36.9,203800.0,25.0221,25.0221,24.9612,24.9747,203800.0
2010-02-25 11:00:00,36.91,37.0,36.89,36.96,325500.0,24.9815,25.0424,24.968,25.0154,325500.0
2010-02-25 11:05:00,36.97,37.02,36.94,37.01,268300.0,25.0221,25.056,25.0018,25.0492,268300.0
2010-02-25 11:10:00,37.02,37.05,37.0,37.01,158300.0,25.056,25.0763,25.0424,25.0492,158300.0
2010-02-25 11:15:00,37.0,37.01,36.99,36.99,185400.0,25.0424,25.0492,25.0357,25.0357,185400.0
2010-02-25 11:20:00,36.99,36.99,36.91,36.91,456300.0,25.0357,25.0357,24.9815,24.9815,456300.0
2010-02-25 11:25:00,36.92,36.94,36.89,36.91,573300.0,24.9883,25.0018,24.968,24.9815,573300.0
2010-02-25 11:30:00,36.91,36.93,36.88,36.91,618900.0,24.9815,24.9951,24.9612,24.9815,618900.0
2010-02-25 11:35:00,36.92,36.96,36.91,36.96,232500.0,24.9883,25.0154,24.9815,25.0154,232500.0
2010-02-25 11:40:00,36.96,37.01,36.95,37.01,202700.0,25.0154,25.0492,25.0086,25.0492,202700.0
2010-02-25 11:45:00,37.01,37.01,36.95,36.98,822900.0,25.0492,25.0492,25.0086,25.0289,822900.0
2010-02-25 11:50:00,36.98,36.98,36.86,36.86,370300.0,25.0289,25.0289,24.9477,24.9477,370300.0
2010-02-25 11:55:00,36.86,36.92,36.85,36.86,153600.0,24.9477,24.9883,24.9409,24.9477,153600.0
2010-02-25 12:00:00,36.86,36.87,36.85,36.86,412500.0,24.9477,24.9544,24.9409,24.9477,412500.0
2010-02-25 12:05:00,36.87,36.91,36.85,36.9,233700.0,24.9544,24.9815,24.9409,24.9747,233700.0
2010-02-25 12:10:00,36.9,36.91,36.83,36.84,251200.0,24.9747,24.9815,24.9274,24.9341,251200.0
2010-02-25 12:15:00,36.85,36.86,36.81,36.83,222200.0,24.9409,24.9477,24.9138,24.9274,222200.0
2010-02-25 12:20:00,36.83,36.85,36.79,36.8,286200.0,24.9274,24.9409,24.9003,24.9071,286200.0
2010-02-25 12:25:00,36.8,38.0,36.76,36.81,364900.0,24.9071,25.7193,24.88,24.9138,364900.0
2010-02-25 12:30:00,36.81,36.81,36.76,36.78,178200.0,24.9138,24.9138,24.88,24.8935,178200.0
2010-02-25 12:35:00,36.79,36.81,36.76,36.81,329800.0,24.9003,24.9138,24.88,24.9138,329800.0
2010-02-25 12:40:00,36.8,36.84,36.77,36.81,365300.0,24.9071,24.9341,24.8868,24.9138,365300.0
2010-02-25 12:45:00,36.82,36.84,36.72,36.76,276600.0,24.9206,24.9341,24.8529,24.88,276600.0
2010-02-25 12:50:00,36.77,36.85,36.76,36.8,224300.0,24.8868,24.9409,24.88,24.9071,224300.0
2010-02-25 12:55:00,36.8,36.85,36.79,36.81,158200.0,24.9071,24.9409,24.9003,24.9138,158200.0
2010-02-25 13:00:00,36.81,36.85,36.81,36.84,107200.0,24.9138,24.9409,24.9138,24.9341,107200.0
2010-02-25 13:05:00,36.85,36.85,36.79,36.8,191000.0,24.9409,24.9409,24.9003,24.9071,191000.0
2010-02-25 13:10:00,36.79,36.87,36.79,36.85,211800.0,24.9003,24.9544,24.9003,24.9409,211800.0
2010-02-25 13:15:00,36.86,36.87,36.82,36.85,138500.0,24.9477,24.9544,24.9206,24.9409,138500.0
2010-02-25 13:20:00,36.85,36.91,36.85,36.89,207800.0,24.9409,24.9815,24.9409,24.968,207800.0
2010-02-25 13:25:00,36.89,36.91,36.88,36.88,240600.0,24.968,24.9815,24.9612,24.9612,240600.0
2010-02-25 13:30:00,36.89,36.92,36.89,36.9,129700.0,24.968,24.9883,24.968,24.9747,129700.0
2010-02-25 13:35:00,36.9,36.92,36.88,36.91,203000.0,24.9747,24.9883,24.9612,24.9815,203000.0
2010-02-25 13:40:00,36.91,36.92,36.89,36.9,241700.0,24.9815,24.9883,24.968,24.9747,241700.0
2010-02-25 13:45:00,36.91,36.95,36.9,36.95,586300.0,24.9815,25.0086,24.9747,25.0086,586300.0
2010-02-25 13:50:00,36.95,37.02,36.94,37.0,489100.0,25.0086,25.056,25.0018,25.0424,489100.0
2010-02-25 13:55:00,36.99,37.11,36.99,37.09,573100.0,25.0357,25.1169,25.0357,25.1033,573100.0
2010-02-25 14:00:00,37.09,37.19,37.05,37.09,763900.0,25.1033,25.171,25.0763,25.1033,763900.0
2010-02-25 14:05:00,37.09,37.1,37.01,37.02,410600.0,25.1033,25.1101,25.0492,25.056,410600.0
2010-02-25 14:10:00,37.01,37.07,36.99,37.0,345500.0,25.0492,25.0898,25.0357,25.0424,345500.0
2010-02-25 14:15:00,37.0,37.04,36.99,36.99,346800.0,25.0424,25.0695,25.0357,25.0357,346800.0
2010-02-25 14:20:00,37.0,37.1,36.99,37.07,196700.0,25.0424,25.1101,25.0357,25.0898,196700.0
2010-02-25 14:25:00,37.06,37.14,37.03,37.06,289700.0,25.083,25.1372,25.0627,25.083,289700.0
2010-02-25 14:30:00,37.05,37.12,37.05,37.12,166200.0,25.0763,25.1236,25.0763,25.1236,166200.0
2010-02-25 14:35:00,37.11,37.14,37.09,37.09,228000.0,25.1169,25.1372,25.1033,25.1033,228000.0
2010-02-25 14:40:00,37.1,37.13,37.06,37.13,157900.0,25.1101,25.1304,25.083,25.1304,157900.0
2010-02-25 14:45:00,37.12,37.17,37.1,37.11,230200.0,25.1236,25.1575,25.1101,25.1169,230200.0
2010-02-25 14:50:00,37.1,37.15,37.08,37.15,240100.0,25.1101,25.144,25.0966,25.144,240100.0
2010-02-25 14:55:00,37.15,37.16,37.1,37.1,177400.0,25.144,25.1507,25.1101,25.1101,177400.0
2010-02-25 15:00:00,37.1,37.11,37.07,37.08,142700.0,25.1101,25.1169,25.0898,25.0966,142700.0
2010-02-25 15:05:00,37.07,37.26,37.07,37.25,617200.0,25.0898,25.2184,25.0898,25.2116,617200.0
2010-02-25 15:10:00,37.25,37.26,37.16,37.2,484200.0,25.2116,25.2184,25.1507,25.1778,484200.0
2010-02-25 15:15:00,37.19,37.2,37.1,37.1,247800.0,25.171,25.1778,25.1101,25.1101,247800.0
2010-02-25 15:20:00,37.1,37.17,37.08,37.11,384000.0,25.1101,25.1575,25.0966,25.1169,384000.0
2010-02-25 15:25:00,37.11,37.19,37.11,37.19,284900.0,25.1169,25.171,25.1169,25.171,284900.0
2010-02-25 15:30:00,37.18,37.24,37.11,37.22,403400.0,25.1643,25.2049,25.1169,25.1913,403400.0
2010-02-25 15:35:00,37.21,37.25,37.15,37.18,553500.0,25.1846,25.2116,25.144,25.1643,553500.0
2010-02-25 15:40:00,37.18,37.26,37.17,37.21,714500.0,25.1643,25.2184,25.1575,25.1846,714500.0
2010-02-25 15:45:00,37.22,37.26,37.16,37.16,825100.0,25.1913,25.2184,25.1507,25.1507,825100.0
2010-02-25 15:50:00,37.16,37.21,37.13,37.19,772900.0,25.1507,25.1846,25.1304,25.171,772900.0
2010-02-25 15:55:00,37.18,37.19,37.11,37.18,983400.0,25.1643,25.171,25.1169,25.1643,983400.0
2010-02-26 09:30:00,37.12,37.13,36.75,36.8,393900.0,25.1236,25.1304,24.8732,24.9071,393900.0
2010-02-26 09:35:00,36.8,36.9,36.75,36.76,344400.0,24.9071,24.9747,24.8732,24.88,344400.0
2010-02-26 09:40:00,36.76,36.76,36.66,36.72,737000.0,24.88,24.88,24.8123,24.8529,737000.0
2010-02-26 09:45:00,36.72,36.82,36.72,36.75,377600.0,24.8529,24.9206,24.8529,24.8732,377600.0
2010-02-26 09:50:00,36.76,36.77,36.65,36.76,256400.0,24.88,24.8868,24.8055,24.88,256400.0
2010-02-26 09:55:00,36.75,36.81,36.75,36.76,289300.0,24.8732,24.9138,24.8732,24.88,289300.0
2010-02-26 10:00:00,36.75,36.81,36.65,36.74,704700.0,24.8732,24.9138,24.8055,24.8665,704700.0
2010-02-26 10:05:00,36.74,36.81,36.74,36.76,665400.0,24.8665,24.9138,24.8665,24.88,665400.0
2010-02-26 10:10:00,36.76,36.92,36.75,36.92,562600.0,24.88,24.9883,24.8732,24.9883,562600.0
2010-02-26 10:15:00,36.92,36.99,36.91,36.96,415300.0,24.9883,25.0357,24.9815,25.0154,415300.0
2010-02-26 10:20:00,36.95,37.0,36.93,36.97,447600.0,25.0086,25.0424,24.9951,25.0221,447600.0
2010-02-26 10:25:00,36.96,36.99,36.9,36.94,220200.0,25.0154,25.0357,24.9747,25.0018,220200.0
2010-02-26 10:30:00,36.94,36.97,36.85,36.87,362300.0,25.0018,25.0221,24.9409,24.9544,362300.0
2010-02-26 10:35:00,36.87,37.03,36.86,37.01,452200.0,24.9544,25.0627,24.9477,25.0492,452200.0
2010-02-26 10:40:00,37.0,37.01,36.93,36.96,215300.0,25.0424,25.0492,24.9951,25.0154,215300.0
2010-02-26 10:45:00,36.96,36.99,36.87,36.9,214200.0,25.0154,25.0357,24.9544,24.9747,214200.0
2010-02-26 10:50:00,36.91,37.04,36.9,37.02,397100.0,24.9815,25.0695,24.9747,25.056,397100.0
2010-02-26 10:55:00,37.01,37.01,36.88,36.88,247600.0,25.0492,25.0492,24.9612,24.9612,247600.0
2010-02-26 11:00:00,36.89,36.89,36.72,36.75,585700.0,24.968,24.968,24.8529,24.8732,585700.0
2010-02-26 11:05:00,36.75,36.86,36.74,36.85,268400.0,24.8732,24.9477,24.8665,24.9409,268400.0
2010-02-26 11:10:00,36.86,36.86,36.78,36.78,383700.0,24.9477,24.9477,24.8935,24.8935,383700.0
2010-02-26 11:15:00,36.77,36.84,36.76,36.79,345600.0,24.8868,24.9341,24.88,24.9003,345600.0
2010-02-26 11:20:00,36.79,36.8,36.72,36.78,483300.0,24.9003,24.9071,24.8529,24.8935,483300.0
2010-02-26 11:25:00,36.78,36.8,36.72,36.75,444600.0,24.8935,24.9071,24.8529,24.8732,444600.0
2010-02-26 11:30:00,36.75,36.79,36.73,36.77,267300.0,24.8732,24.9003,24.8597,24.8868,267300.0
2010-02-26 11:35:00,36.78,36.78,36.7,36.75,392100.0,24.8935,24.8935,24.8394,24.8732,392100.0
2010-02-26 11:40:00,36.75,36.75,36.72,36.74,273600.0,24.8732,24.8732,24.8529,24.8665,273600.0
2010-02-26 11:45:00,36.74,36.75,36.7,36.71,536200.0,24.8665,24.8732,24.8394,24.8461,536200.0
2010-02-26 11:50:00,36.71,36.72,36.58,36.59,866700.0,24.8461,24.8529,24.7582,24.7649,866700.0
2010-02-26 11:55:00,36.59,36.63,36.57,36.59,387400.0,24.7649,24.792,24.7514,24.7649,387400.0
2010-02-26 12:00:00,36.6,36.64,36.52,36.57,666300.0,24.7717,24.7988,24.7176,24.7514,666300.0
2010-02-26 12:05:00,36.57,36.6,36.53,36.58,523600.0,24.7514,24.7717,24.7243,24.7582,523600.0
2010-02-26 12:10:00,36.58,36.59,36.51,36.57,446000.0,24.7582,24.7649,24.7108,24.7514,446000.0
2010-02-26 12:15:00,36.56,36.63,36.53,36.63,210900.0,24.7446,24.792,24.7243,24.792,210900.0
2010-02-26 12:20:00,36.63,36.65,36.61,36.61,233200.0,24.792,24.8055,24.7785,24.7785,233200.0
2010-02-26 12:25:00,36.61,36.63,36.58,36.61,363500.0,24.7785,24.792,24.7582,24.7785,363500.0
2010-02-26 12:30:00,36.61,36.7,36.61,36.67,194500.0,24.7785,24.8394,24.7785,24.8191,194500.0
2010-02-26 12:35:00,36.67,36.76,36.63,36.73,378800.0,24.8191,24.88,24.792,24.8597,378800.0
2010-02-26 12:40:00,36.73,36.78,36.7,36.76,229700.0,24.8597,24.8935,24.8394,24.88,229700.0
2010-02-26 12:45:00,36.76,36.79,36.74,36.78,279700.0,24.88,24.9003,24.8665,24.8935,279700.0
2010-02-26 12:50:00,36.77,36.8,36.74,36.77,289100.0,24.8868,24.9071,24.8665,24.8868,289100.0
2010-02-26 12:55:00,36.78,36.86,36.77,36.81,256000.0,24.8935,24.9477,24.8868,24.9138,256000.0
2010-02-26 13:00:00,36.81,36.85,36.78,36.84,270700.0,24.9138,24.9409,24.8935,24.9341,270700.0
2010-02-26 13:05:00,36.85,36.85,36.79,36.79,92900.0,24.9409,24.9409,24.9003,24.9003,92900.0
2010-02-26 13:10:00,36.79,36.8,36.78,36.79,145900.0,24.9003,24.9071,24.8935,24.9003,145900.0
2010-02-26 13:15:00,36.8,36.83,36.79,36.83,163500.0,24.9071,24.9274,24.9003,24.9274,163500.0
2010-02-26 13:20:00,36.83,36.86,36.82,36.85,368800.0,24.9274,24.9477,24.9206,24.9409,368800.0
2010-02-26 13:25:00,36.85,36.85,36.79,36.84,281300.0,24.9409,24.9409,24.9003,24.9341,281300.0
2010-02-26 13:30:00,36.83,36.85,36.76,36.8,373800.0,24.9274,24.9409,24.88,24.9071,373800.0
2010-02-26 13:35:00,36.79,36.82,36.77,36.8,232200.0,24.9003,24.9206,24.8868,24.9071,232200.0
2010-02-26 13:40:00,36.8,36.85,36.78,36.83,359400.0,24.9071,24.9409,24.8935,24.9274,359400.0
2010-02-26 13:45:00,36.82,36.84,36.8,36.81,113200.0,24.9206,24.9341,24.9071,24.9138,113200.0
2010-02-26 13:50:00,36.81,36.88,36.8,36.82,192400.0,24.9138,24.9612,24.9071,24.9206,192400.0
2010-02-26 13:55:00,36.83,36.85,36.79,36.79,248600.0,24.9274,24.9409,24.9003,24.9003,248600.0
2010-02-26 14:00:00,36.79,36.8,36.75,36.75,298400.0,24.9003,24.9071,24.8732,24.8732,298400.0
2010-02-26 14:05:00,36.75,36.78,36.74,36.74,194200.0,24.8732,24.8935,24.8665,24.8665,194200.0
2010-02-26 14:10:00,36.74,36.76,36.72,36.73,151900.0,24.8665,24.88,24.8529,24.8597,151900.0
2010-02-26 14:15:00,36.72,36.74,36.68,36.74,492300.0,24.8529,24.8665,24.8258,24.8665,492300.0
2010-02-26 14:20:00,36.73,36.76,36.7,36.71,313500.0,24.8597,24.88,24.8394,24.8461,313500.0
2010-02-26 14:25:00,36.7,36.73,36.7,36.72,259300.0,24.8394,24.8597,24.8394,24.8529,259300.0
2010-02-26 14:30:00,36.72,36.78,36.71,36.78,248100.0,24.8529,24.8935,24.8461,24.8935,248100.0
2010-02-26 14:35:00,36.78,36.78,36.73,36.74,260700.0,24.8935,24.8935,24.8597,24.8665,260700.0
2010-02-26 14:40:00,36.74,36.77,36.71,36.76,233600.0,24.8665,24.8868,24.8461,24.88,233600.0
2010-02-26 14:45:00,36.76,36.8,36.75,36.79,196800.0,24.88,24.9071,24.8732,24.9003,196800.0
2010-02-26 14:50:00,36.8,36.81,36.77,36.8,297800.0,24.9071,24.9138,24.8868,24.9071,297800.0
2010-02-26 14:55:00,36.81,36.83,36.79,36.83,233900.0,24.9138,24.9274,24.9003,24.9274,233900.0
2010-02-26 15:00:00,36.83,36.83,36.75,36.76,439500.0,24.9274,24.9274,24.8732,24.88,439500.0
2010-02-26 15:05:00,36.76,36.78,36.66,36.66,409800.0,24.88,24.8935,24.8123,24.8123,409800.0
2010-02-26 15:10:00,36.66,36.72,36.65,36.68,367700.0,24.8123,24.8529,24.8055,24.8258,367700.0
2010-02-26 15:15:00,36.68,36.76,36.68,36.69,472000.0,24.8258,24.88,24.8258,24.8326,472000.0
2010-02-26 15:20:00,36.68,36.74,36.68,36.71,290900.0,24.8258,24.8665,24.8258,24.8461,290900.0
2010-02-26 15:25:00,36.71,36.76,36.68,36.71,322300.0,24.8461,24.88,24.8258,24.8461,322300.0
2010-02-26 15:30:00,36.71,36.71,36.66,36.7,322100.0,24.8461,24.8461,24.8123,24.8394,322100.0
2010-02-26 15:35:00,36.7,36.74,36.69,36.7,447500.0,24.8394,24.8665,24.8326,24.8394,447500.0
2010-02-26 15:40:00,36.7,36.71,36.6,36.6,618900.0,24.8394,24.8461,24.7717,24.7717,618900.0
2010-02-26 15:45:00,36.6,36.61,36.56,36.58,686200.0,24.7717,24.7785,24.7446,24.7582,686200.0
2010-02-26 15:50:00,36.57,36.73,36.57,36.72,1015700.0,24.7514,24.8597,24.7514,24.8529,1015700.0
2010-02-26 15:55:00,36.71,36.73,36.67,36.69,904600.0,24.8461,24.8597,24.8191,24.8326,904600.0
2010-03-01 09:30:00,36.81,36.82,36.6,36.63,744700.0,24.9138,24.9206,24.7717,24.792,744700.0
2010-03-01 09:35:00,36.63,36.63,36.4,36.4,859100.0,24.792,24.792,24.6363,24.6363,859100.0
2010-03-01 09:40:00,36.4,36.49,36.34,36.49,1118800.0,24.6363,24.6972,24.5957,24.6972,1118800.0
2010-03-01 09:45:00,36.49,36.59,36.45,36.57,1285400.0,24.6972,24.7649,24.6702,24.7514,1285400.0
2010-03-01 09:50:00,36.57,36.59,36.47,36.49,500400.0,24.7514,24.7649,24.6837,24.6972,500400.0
2010-03-01 09:55:00,36.49,36.5,36.44,36.45,585600.0,24.6972,24.704,24.6634,24.6702,585600.0
2010-03-01 10:00:00,36.45,36.49,36.4,36.46,826800.0,24.6702,24.6972,24.6363,24.6769,826800.0
2010-03-01 10:05:00,36.45,36.5,36.41,36.49,943100.0,24.6702,24.704,24.6431,24.6972,943100.0
2010-03-01 10:10:00,36.48,36.51,36.44,36.44,475100.0,24.6905,24.7108,24.6634,24.6634,475100.0
2010-03-01 10:15:00,36.45,36.47,36.31,36.32,628400.0,24.6702,24.6837,24.5754,24.5822,628400.0
2010-03-01 10:20:00,36.32,36.37,36.32,36.33,386500.0,24.5822,24.616,24.5822,24.589,386500.0
2010-03-01 10:25:00,36.33,36.33,36.25,36.27,624700.0,24.589,24.589,24.5348,24.5483,624700.0
2010-03-01 10:30:00,36.27,36.3,36.13,36.13,716100.0,24.5483,24.5687,24.4536,24.4536,716100.0
2010-03-01 10:35:00,36.13,36.23,36.05,36.22,1125400.0,24.4536,24.5213,24.3994,24.5145,1125400.0
2010-03-01 10:40:00,36.21,36.24,36.15,36.17,643500.0,24.5077,24.528,24.4671,24.4807,643500.0
2010-03-01 10:45:00,36.17,36.22,36.15,36.22,623900.0,24.4807,24.5145,24.4671,24.5145,623900.0
2010-03-01 10:50:00,36.21,36.22,36.17,36.18,343200.0,24.5077,24.5145,24.4807,24.4874,343200.0
2010-03-01 10:55:00,36.19,36.22,36.11,36.12,554400.0,24.4942,24.5145,24.4401,24.4468,554400.0
2010-03-01 11:00:00,36.13,36.13,35.96,35.97,1238600.0,24.4536,24.4536,24.3385,24.3453,1238600.0
2010-03-01 11:05:00,35.96,36.04,35.91,36.03,1471400.0,24.3385,24.3927,24.3047,24.3859,1471400.0
2010-03-01 11:10:00,36.02,36.05,35.98,36.01,848000.0,24.3791,24.3994,24.3521,24.3724,848000.0
2010-03-01 11:15:00,36.01,36.02,35.95,35.99,494800.0,24.3724,24.3791,24.3318,24.3588,494800.0
2010-03-01 11:20:00,36.0,36.02,35.99,36.0,635300.0,24.3656,24.3791,24.3588,24.3656,635300.0
2010-03-01 11:25:00,36.0,36.0,35.9,35.91,617800.0,24.3656,24.3656,24.2979,24.3047,617800.0
2010-03-01 11:30:00,35.9,35.95,35.8,35.94,1010100.0,24.2979,24.3318,24.2302,24.325,1010100.0
2010-03-01 11:35:00,35.94,36.0,35.93,35.98,572900.0,24.325,24.3656,24.3182,24.3521,572900.0
2010-03-01 11:40:00,35.99,35.99,35.95,35.98,437800.0,24.3588,24.3588,24.3318,24.3521,437800.0
2010-03-01 11:45:00,35.97,35.98,35.86,35.86,513900.0,24.3453,24.3521,24.2709,24.2709,513900.0
2010-03-01 11:50:00,35.86,35.93,35.78,35.92,485400.0,24.2709,24.3182,24.2167,24.3115,485400.0
2010-03-01 11:55:00,35.93,35.93,35.72,35.78,787500.0,24.3182,24.3182,24.1761,24.2167,787500.0
2010-03-01 12:00:00,35.78,35.8,35.72,35.8,715600.0,24.2167,24.2302,24.1761,24.2302,715600.0
2010-03-01 12:05:00,35.79,35.88,35.7,35.84,703700.0,24.2235,24.2844,24.1626,24.2573,703700.0
2010-03-01 12:10:00,35.83,35.97,35.83,35.95,846800.0,24.2505,24.3453,24.2505,24.3318,846800.0
2010-03-01 12:15:00,35.96,36.0,35.93,36.0,368300.0,24.3385,24.3656,24.3182,24.3656,368300.0
2010-03-01 12:20:00,36.0,36.0,35.97,36.0,443700.0,24.3656,24.3656,24.3453,24.3656,443700.0
2010-03-01 12:25:00,36.0,36.05,35.98,36.0,1341500.0,24.3656,24.3994,24.3521,24.3656,1341500.0
2010-03-01 12:30:00,36.0,36.05,35.99,36.01,1438900.0,24.3656,24.3994,24.3588,24.3724,1438900.0
2010-03-01 12:35:00,36.01,36.04,35.98,36.0,499100.0,24.3724,24.3927,24.3521,24.3656,499100.0
2010-03-01 12:40:00,36.0,36.03,35.94,36.03,446800.0,24.3656,24.3859,24.325,24.3859,446800.0
2010-03-01 12:45:00,36.03,36.13,36.02,36.11,707200.0,24.3859,24.4536,24.3791,24.4401,707200.0
2010-03-01 12:50:00,36.11,36.12,36.06,36.11,446300.0,24.4401,24.4468,24.4062,24.4401,446300.0
2010-03-01 12:55:00,36.11,36.11,36.03,36.04,257100.0,24.4401,24.4401,24.3859,24.3927,257100.0
2010-03-01 13:00:00,36.04,36.05,36.0,36.03,316600.0,24.3927,24.3994,24.3656,24.3859,316600.0
2010-03-01 13:05:00,36.03,36.06,36.02,36.05,310600.0,24.3859,24.4062,24.3791,24.3994,310600.0
2010-03-01 13:10:00,36.05,36.1,36.04,36.08,362100.0,24.3994,24.4333,24.3927,24.4198,362100.0
2010-03-01 13:15:00,36.08,36.08,36.03,36.06,290700.0,24.4198,24.4198,24.3859,24.4062,290700.0
2010-03-01 13:20:00,36.06,36.06,35.92,35.98,279200.0,24.4062,24.4062,24.3115,24.3521,279200.0
2010-03-01 13:25:00,35.98,36.0,35.97,35.99,245900.0,24.3521,24.3656,24.3453,24.3588,245900.0
2010-03-01 13:30:00,35.98,36.02,35.97,36.0,222300.0,24.3521,24.3791,24.3453,24.3656,222300.0
2010-03-01 13:35:00,36.0,36.01,35.99,36.0,257600.0,24.3656,24.3724,24.3588,24.3656,257600.0
2010-03-01 13:40:00,36.0,36.02,35.94,35.96,487900.0,24.3656,24.3791,24.325,24.3385,487900.0
2010-03-01 13:45:00,35.96,35.96,35.87,35.93,521500.0,24.3385,24.3385,24.2776,24.3182,521500.0
2010-03-01 13:50:00,35.92,35.95,35.88,35.95,313000.0,24.3115,24.3318,24.2844,24.3318,313000.0
2010-03-01 13:55:00,35.95,35.99,35.94,35.96,329300.0,24.3318,24.3588,24.325,24.3385,329300.0
2010-03-01 14:00:00,35.96,36.01,35.87,35.96,939300.0,24.3385,24.3724,24.2776,24.3385,939300.0
2010-03-01 14:05:00,35.96,35.97,35.88,35.94,582200.0,24.3385,24.3453,24.2844,24.325,582200.0
2010-03-01 14:10:00,35.94,35.99,35.93,35.99,313600.0,24.325,24.3588,24.3182,24.3588,313600.0
2010-03-01 14:15:00,35.97,35.98,35.91,35.93,470500.0,24.3453,24.3521,24.3047,24.3182,470500.0
2010-03-01 14:20:00,35.92,35.93,35.89,35.9,515600.0,24.3115,24.3182,24.2912,24.2979,515600.0
2010-03-01 14:25:00,35.89,35.9,35.83,35.84,463100.0,24.2912,24.2979,24.2505,24.2573,463100.0
2010-03-01 14:30:00,35.84,35.85,35.75,35.79,734900.0,24.2573,24.2641,24.1964,24.2235,734900.0
2010-03-01 14:35:00,35.79,35.88,35.78,35.87,237700.0,24.2235,24.2844,24.2167,24.2776,237700.0
2010-03-01 14:40:00,35.87,35.9,35.86,35.87,414500.0,24.2776,24.2979,24.2709,24.2776,414500.0
2010-03-01 14:45:00,35.88,35.88,35.78,35.82,353300.0,24.2844,24.2844,24.2167,24.2438,353300.0
2010-03-01 14:50:00,35.82,35.84,35.81,35.83,286200.0,24.2438,24.2573,24.237,24.2505,286200.0
2010-03-01 14:55:00,35.84,35.85,35.8,35.81,247500.0,24.2573,24.2641,24.2302,24.237,247500.0
2010-03-01 15:00:00,35.81,35.81,35.75,35.77,390900.0,24.237,24.237,24.1964,24.2099,390900.0
2010-03-01 15:05:00,35.76,35.8,35.69,35.78,1196000.0,24.2032,24.2302,24.1558,24.2167,1196000.0
2010-03-01 15:10:00,35.78,35.83,35.76,35.82,663700.0,24.2167,24.2505,24.2032,24.2438,663700.0
2010-03-01 15:15:00,35.82,35.85,35.79,35.82,468800.0,24.2438,24.2641,24.2235,24.2438,468800.0
2010-03-01 15:20:00,35.81,35.82,35.75,35.79,542600.0,24.237,24.2438,24.1964,24.2235,542600.0
2010-03-01 15:25:00,35.79,35.8,35.72,35.76,1153100.0,24.2235,24.2302,24.1761,24.2032,1153100.0
2010-03-01 15:30:00,35.76,35.76,35.6,35.64,1072900.0,24.2032,24.2032,24.0949,24.1219,1072900.0
2010-03-01 15:35:00,35.64,35.71,35.6,35.63,1507700.0,24.1219,24.1693,24.0949,24.1152,1507700.0
2010-03-01 15:40:00,35.63,35.65,35.5,35.58,1837900.0,24.1152,24.1287,24.0272,24.0813,1837900.0
2010-03-01 15:45:00,35.58,35.61,35.46,35.46,1611900.0,24.0813,24.1016,24.0001,24.0001,1611900.0
2010-03-01 15:50:00,35.47,35.56,35.46,35.53,2144100.0,24.0069,24.0678,24.0001,24.0475,2144100.0
2010-03-01 15:55:00,35.54,35.55,35.5,35.53,2730200.0,24.0543,24.061,24.0272,24.0475,2730200.0
2010-03-02 09:30:00,36.74,36.97,36.69,36.97,4661400.0,24.8665,25.0221,24.8326,25.0221,4661400.0
2010-03-02 09:35:00,36.97,37.05,36.6,36.66,2921100.0,25.0221,25.0763,24.7717,24.8123,2921100.0
2010-03-02 09:40:00,36.65,36.79,36.57,36.78,1792400.0,24.8055,24.9003,24.7514,24.8935,1792400.0
2010-03-02 09:45:00,36.78,36.81,36.75,36.81,1034100.0,24.8935,24.9138,24.8732,24.9138,1034100.0
2010-03-02 09:50:00,36.8,36.96,36.8,36.95,1349600.0,24.9071,25.0154,24.9071,25.0086,1349600.0
2010-03-02 09:55:00,36.95,37.04,36.94,37.01,1340600.0,25.0086,25.0695,25.0018,25.0492,1340600.0
2010-03-02 10:00:00,37.01,37.1,37.01,37.05,1101900.0,25.0492,25.1101,25.0492,25.0763,1101900.0
2010-03-02 10:05:00,37.05,37.16,37.03,37.16,1092700.0,25.0763,25.1507,25.0627,25.1507,1092700.0
2010-03-02 10:10:00,37.15,37.19,37.05,37.14,1245900.0,25.144,25.171,25.0763,25.1372,1245900.0
2010-03-02 10:15:00,37.14,37.19,37.12,37.17,1120500.0,25.1372,25.171,25.1236,25.1575,1120500.0
2010-03-02 10:20:00,37.17,37.25,37.15,37.25,975400.0,25.1575,25.2116,25.144,25.2116,975400.0
2010-03-02 10:25:00,37.25,37.28,37.18,37.23,994200.0,25.2116,25.2319,25.1643,25.1981,994200.0
2010-03-02 10:30:00,37.23,37.29,37.19,37.26,677200.0,25.1981,25.2387,25.171,25.2184,677200.0
2010-03-02 10:35:00,37.26,37.39,37.24,37.34,907900.0,25.2184,25.3064,25.2049,25.2725,907900.0
2010-03-02 10:40:00,37.34,37.45,37.33,37.35,922500.0,25.2725,25.347,25.2658,25.2793,922500.0
2010-03-02 10:45:00,37.35,37.4,37.31,37.37,502500.0,25.2793,25.3132,25.2522,25.2929,502500.0
2010-03-02 10:50:00,37.37,37.44,37.35,37.4,463500.0,25.2929,25.3402,25.2793,25.3132,463500.0
2010-03-02 10:55:00,37.4,37.42,37.36,37.4,488700.0,25.3132,25.3267,25.2861,25.3132,488700.0
2010-03-02 11:00:00,37.4,37.41,37.37,37.4,369300.0,25.3132,25.3199,25.2929,25.3132,369300.0
2010-03-02 11:05:00,37.4,37.47,37.38,37.45,755900.0,25.3132,25.3605,25.2996,25.347,755900.0
2010-03-02 11:10:00,37.44,37.5,37.41,37.42,465500.0,25.3402,25.3808,25.3199,25.3267,465500.0
2010-03-02 11:15:00,37.42,37.5,37.42,37.49,490000.0,25.3267,25.3808,25.3267,25.3741,490000.0
2010-03-02 11:20:00,37.49,37.55,37.49,37.52,473500.0,25.3741,25.4147,25.3741,25.3944,473500.0
2010-03-02 11:25:00,37.53,37.6,37.52,37.54,694600.0,25.4011,25.4485,25.3944,25.4079,694600.0
2010-03-02 11:30:00,37.55,37.55,37.51,37.52,258000.0,25.4147,25.4147,25.3876,25.3944,258000.0
2010-03-02 11:35:00,37.52,37.55,37.51,37.52,367300.0,25.3944,25.4147,25.3876,25.3944,367300.0
2010-03-02 11:40:00,37.51,37.59,37.51,37.57,329900.0,25.3876,25.4418,25.3876,25.4282,329900.0
2010-03-02 11:45:00,37.57,37.58,37.52,37.53,164900.0,25.4282,25.435,25.3944,25.4011,164900.0
2010-03-02 11:50:00,37.52,37.59,37.51,37.57,287900.0,25.3944,25.4418,25.3876,25.4282,287900.0
2010-03-02 11:55:00,37.57,37.58,37.43,37.43,603600.0,25.4282,25.435,25.3335,25.3335,603600.0
2010-03-02 12:00:00,37.43,37.48,37.38,37.38,555700.0,25.3335,25.3673,25.2996,25.2996,555700.0
2010-03-02 12:05:00,37.38,37.42,37.36,37.37,426400.0,25.2996,25.3267,25.2861,25.2929,426400.0
2010-03-02 12:10:00,37.37,37.38,37.26,37.28,448800.0,25.2929,25.2996,25.2184,25.2319,448800.0
2010-03-02 12:15:00,37.27,37.29,37.23,37.23,522300.0,25.2252,25.2387,25.1981,25.1981,522300.0
2010-03-02 12:20:00,37.24,37.29,37.22,37.29,264300.0,25.2049,25.2387,25.1913,25.2387,264300.0
2010-03-02 12:25:00,37.28,37.36,37.28,37.35,297900.0,25.2319,25.2861,25.2319,25.2793,297900.0
2010-03-02 12:30:00,37.35,37.36,37.31,37.35,201000.0,25.2793,25.2861,25.2522,25.2793,201000.0
2010-03-02 12:35:00,37.35,37.35,37.31,37.35,206400.0,25.2793,25.2793,25.2522,25.2793,206400.0
2010-03-02 12:40:00,37.35,37.52,37.27,37.48,798800.0,25.2793,25.3944,25.2252,25.3673,798800.0
2010-03-02 12:45:00,37.48,37.75,37.42,37.65,1644000.0,25.3673,25.55,25.3267,25.4824,1644000.0
2010-03-02 12:50:00,37.65,37.76,37.62,37.64,645500.0,25.4824,25.5568,25.4621,25.4756,645500.0
2010-03-02 12:55:00,37.64,37.94,37.61,37.92,1885100.0,25.4756,25.6786,25.4553,25.6651,1885100.0
2010-03-02 13:00:00,37.92,37.98,37.83,37.88,1208800.0,25.6651,25.7057,25.6042,25.638,1208800.0
2010-03-02 13:05:00,37.87,38.1,37.87,38.1,1166800.0,25.6313,25.7869,25.6313,25.7869,1166800.0
2010-03-02 13:10:00,38.1,38.22,37.99,38.16,1721100.0,25.7869,25.8682,25.7125,25.8275,1721100.0
2010-03-02 13:15:00,38.15,38.25,38.1,38.24,1051000.0,25.8208,25.8885,25.7869,25.8817,1051000.0
2010-03-02 13:20:00,38.24,38.33,38.08,38.08,1137500.0,25.8817,25.9426,25.7734,25.7734,1137500.0
2010-03-02 13:25:00,38.08,38.11,37.96,37.99,843700.0,25.7734,25.7937,25.6922,25.7125,843700.0
2010-03-02 13:30:00,37.99,38.09,37.98,37.98,875200.0,25.7125,25.7802,25.7057,25.7057,875200.0
2010-03-02 13:35:00,37.98,38.09,37.97,38.09,517000.0,25.7057,25.7802,25.6989,25.7802,517000.0
2010-03-02 13:40:00,38.08,38.17,38.07,38.17,391700.0,25.7734,25.8343,25.7666,25.8343,391700.0
2010-03-02 13:45:00,38.17,38.3,38.16,38.29,1026800.0,25.8343,25.9223,25.8275,25.9155,1026800.0
2010-03-02 13:50:00,38.29,38.39,38.29,38.37,1027600.0,25.9155,25.9832,25.9155,25.9697,1027600.0
2010-03-02 13:55:00,38.37,38.38,38.28,38.3,842600.0,25.9697,25.9764,25.9088,25.9223,842600.0
2010-03-02 14:00:00,38.31,38.38,38.23,38.24,764200.0,25.9291,25.9764,25.8749,25.8817,764200.0
2010-03-02 14:05:00,38.24,38.45,38.21,38.44,2037100.0,25.8817,26.0238,25.8614,26.0171,2037100.0
2010-03-02 14:10:00,38.43,38.46,38.34,38.36,1060700.0,26.0103,26.0306,25.9494,25.9629,1060700.0
2010-03-02 14:15:00,38.36,38.42,38.3,38.35,750700.0,25.9629,26.0035,25.9223,25.9561,750700.0
2010-03-02 14:20:00,38.34,38.36,38.24,38.35,646300.0,25.9494,25.9629,25.8817,25.9561,646300.0
2010-03-02 14:25:00,38.34,38.37,38.26,38.26,767100.0,25.9494,25.9697,25.8952,25.8952,767100.0
2010-03-02 14:30:00,38.26,38.27,38.16,38.24,875100.0,25.8952,25.902,25.8275,25.8817,875100.0
2010-03-02 14:35:00,38.24,38.29,37.97,38.15,1422800.0,25.8817,25.9155,25.6989,25.8208,1422800.0
2010-03-02 14:40:00,38.14,38.15,37.95,37.95,751200.0,25.814,25.8208,25.6854,25.6854,751200.0
2010-03-02 14:45:00,37.95,38.06,37.94,38.02,486200.0,25.6854,25.7599,25.6786,25.7328,486200.0
2010-03-02 14:50:00,38.02,38.02,37.88,37.99,809200.0,25.7328,25.7328,25.638,25.7125,809200.0
2010-03-02 14:55:00,37.99,38.07,37.94,38.05,743300.0,25.7125,25.7666,25.6786,25.7531,743300.0
2010-03-02 15:00:00,38.05,38.1,37.99,37.99,650900.0,25.7531,25.7869,25.7125,25.7125,650900.0
2010-03-02 15:05:00,37.99,38.04,37.99,37.99,378700.0,25.7125,25.7463,25.7125,25.7125,378700.0
2010-03-02 15:10:00,37.99,38.11,37.99,38.0,1071500.0,25.7125,25.7937,25.7125,25.7193,1071500.0
2010-03-02 15:15:00,37.99,38.08,37.99,38.02,824900.0,25.7125,25.7734,25.7125,25.7328,824900.0
2010-03-02 15:20:00,38.01,38.07,38.0,38.07,467100.0,25.726,25.7666,25.7193,25.7666,467100.0
2010-03-02 15:25:00,38.06,38.08,38.02,38.03,537800.0,25.7599,25.7734,25.7328,25.7396,537800.0
2010-03-02 15:30:00,38.03,38.03,37.96,37.96,705700.0,25.7396,25.7396,25.6922,25.6922,705700.0
2010-03-02 15:35:00,37.96,38.1,37.94,38.1,815900.0,25.6922,25.7869,25.6786,25.7869,815900.0
2010-03-02 15:40:00,38.1,38.18,38.09,38.13,1127200.0,25.7869,25.8411,25.7802,25.8072,1127200.0
2010-03-02 15:45:00,38.13,38.3,38.13,38.28,1496800.0,25.8072,25.9223,25.8072,25.9088,1496800.0
2010-03-02 15:50:00,38.28,38.28,38.07,38.07,1864900.0,25.9088,25.9088,25.7666,25.7666,1864900.0
2010-03-02 15:55:00,38.07,38.08,37.93,37.94,2933300.0,25.7666,25.7734,25.6719,25.6786,2933300.0
2010-03-03 09:30:00,38.47,38.71,38.45,38.61,1953100.0,26.0374,26.1998,26.0238,26.1321,1953100.0
2010-03-03 09:35:00,38.61,38.62,38.47,38.6,1342100.0,26.1321,26.1389,26.0374,26.1253,1342100.0
2010-03-03 09:40:00,38.6,38.82,38.57,38.8,1414500.0,26.1253,26.2742,26.105,26.2607,1414500.0
2010-03-03 09:45:00,38.8,38.95,38.69,38.85,1466900.0,26.2607,26.3622,26.1863,26.2945,1466900.0
2010-03-03 09:50:00,38.85,38.99,38.84,38.96,1366600.0,26.2945,26.3893,26.2878,26.369,1366600.0
2010-03-03 09:55:00,38.97,39.08,38.78,38.78,1572200.0,26.3758,26.4502,26.2472,26.2472,1572200.0
2010-03-03 10:00:00,38.79,39.0,38.78,38.91,995000.0,26.2539,26.3961,26.2472,26.3352,995000.0
2010-03-03 10:05:00,38.91,39.16,38.87,39.07,1520000.0,26.3352,26.5044,26.3081,26.4435,1520000.0
2010-03-03 10:10:00,39.07,39.1,38.89,38.91,817000.0,26.4435,26.4638,26.3216,26.3352,817000.0
2010-03-03 10:15:00,38.91,38.99,38.82,38.87,916300.0,26.3352,26.3893,26.2742,26.3081,916300.0
2010-03-03 10:20:00,38.87,38.88,38.8,38.86,498300.0,26.3081,26.3149,26.2607,26.3013,498300.0
2010-03-03 10:25:00,38.86,38.86,38.74,38.75,530600.0,26.3013,26.3013,26.2201,26.2269,530600.0
2010-03-03 10:30:00,38.75,38.84,38.71,38.8,754100.0,26.2269,26.2878,26.1998,26.2607,754100.0
2010-03-03 10:35:00,38.8,38.81,38.7,38.71,420000.0,26.2607,26.2675,26.193,26.1998,420000.0
2010-03-03 10:40:00,38.7,38.76,38.67,38.73,704900.0,26.193,26.2336,26.1727,26.2133,704900.0
2010-03-03 10:45:00,38.73,38.85,38.73,38.8,605200.0,26.2133,26.2945,26.2133,26.2607,605200.0
2010-03-03 10:50:00,38.79,38.8,38.7,38.75,374500.0,26.2539,26.2607,26.193,26.2269,374500.0
2010-03-03 10:55:00,38.75,38.76,38.65,38.67,754400.0,26.2269,26.2336,26.1592,26.1727,754400.0
2010-03-03 11:00:00,38.67,38.7,38.65,38.69,537600.0,26.1727,26.193,26.1592,26.1863,537600.0
2010-03-03 11:05:00,38.7,38.74,38.68,38.68,423000.0,26.193,26.2201,26.1795,26.1795,423000.0
2010-03-03 11:10:00,38.68,38.69,38.6,38.63,367800.0,26.1795,26.1863,26.1253,26.1456,367800.0
2010-03-03 11:15:00,38.63,38.7,38.62,38.7,276700.0,26.1456,26.193,26.1389,26.193,276700.0
2010-03-03 11:20:00,38.7,38.74,38.64,38.74,437500.0,26.193,26.2201,26.1524,26.2201,437500.0
2010-03-03 11:25:00,38.74,38.76,38.63,38.64,394000.0,26.2201,26.2336,26.1456,26.1524,394000.0
2010-03-03 11:30:00,38.63,38.7,38.62,38.68,305900.0,26.1456,26.193,26.1389,26.1795,305900.0
2010-03-03 11:35:00,38.68,38.7,38.6,38.6,258600.0,26.1795,26.193,26.1253,26.1253,258600.0
2010-03-03 11:40:00,38.6,38.66,38.6,38.65,322800.0,26.1253,26.166,26.1253,26.1592,322800.0
2010-03-03 11:45:00,38.65,38.73,38.65,38.7,224100.0,26.1592,26.2133,26.1592,26.193,224100.0
2010-03-03 11:50:00,38.69,38.69,38.61,38.65,154800.0,26.1863,26.1863,26.1321,26.1592,154800.0
2010-03-03 11:55:00,38.65,38.73,38.65,38.7,346900.0,26.1592,26.2133,26.1592,26.193,346900.0
2010-03-03 12:00:00,38.69,38.7,38.67,38.68,314700.0,26.1863,26.193,26.1727,26.1795,314700.0
2010-03-03 12:05:00,38.69,38.69,38.62,38.68,293300.0,26.1863,26.1863,26.1389,26.1795,293300.0
2010-03-03 12:10:00,38.69,38.71,38.64,38.7,343000.0,26.1863,26.1998,26.1524,26.193,343000.0
2010-03-03 12:15:00,38.7,38.75,38.7,38.74,377600.0,26.193,26.2269,26.193,26.2201,377600.0
2010-03-03 12:20:00,38.74,38.74,38.67,38.72,243000.0,26.2201,26.2201,26.1727,26.2066,243000.0
2010-03-03 12:25:00,38.71,38.73,38.7,38.72,266400.0,26.1998,26.2133,26.193,26.2066,266400.0
2010-03-03 12:30:00,38.71,38.73,38.7,38.7,272400.0,26.1998,26.2133,26.193,26.193,272400.0
2010-03-03 12:35:00,38.7,38.73,38.68,38.71,310900.0,26.193,26.2133,26.1795,26.1998,310900.0
2010-03-03 12:40:00,38.71,38.72,38.66,38.66,175100.0,26.1998,26.2066,26.166,26.166,175100.0
2010-03-03 12:45:00,38.66,38.67,38.62,38.63,219700.0,26.166,26.1727,26.1389,26.1456,219700.0
2010-03-03 12:50:00,38.63,38.68,38.63,38.64,261700.0,26.1456,26.1795,26.1456,26.1524,261700.0
2010-03-03 12:55:00,38.64,38.66,38.63,38.65,144900.0,26.1524,26.166,26.1456,26.1592,144900.0
2010-03-03 13:00:00,38.65,38.7,38.65,38.66,117500.0,26.1592,26.193,26.1592,26.166,117500.0
2010-03-03 13:05:00,38.66,38.7,38.62,38.64,326600.0,26.166,26.193,26.1389,26.1524,326600.0
2010-03-03 13:10:00,38.65,38.66,38.59,38.63,332600.0,26.1592,26.166,26.1186,26.1456,332600.0
2010-03-03 13:15:00,38.63,38.72,38.63,38.7,303200.0,26.1456,26.2066,26.1456,26.193,303200.0
2010-03-03 13:20:00,38.7,38.7,38.63,38.65,241300.0,26.193,26.193,26.1456,26.1592,241300.0
2010-03-03 13:25:00,38.65,38.7,38.65,38.65,136600.0,26.1592,26.193,26.1592,26.1592,136600.0
2010-03-03 13:30:00,38.65,38.67,38.61,38.64,263700.0,26.1592,26.1727,26.1321,26.1524,263700.0
2010-03-03 13:35:00,38.64,38.65,38.61,38.65,213300.0,26.1524,26.1592,26.1321,26.1592,213300.0
2010-03-03 13:40:00,38.65,38.67,38.6,38.6,257600.0,26.1592,26.1727,26.1253,26.1253,257600.0
2010-03-03 13:45:00,38.6,38.63,38.59,38.59,197200.0,26.1253,26.1456,26.1186,26.1186,197200.0
2010-03-03 13:50:00,38.59,38.6,38.53,38.59,308900.0,26.1186,26.1253,26.078,26.1186,308900.0
2010-03-03 13:55:00,38.59,38.59,38.53,38.55,190100.0,26.1186,26.1186,26.078,26.0915,190100.0
2010-03-03 14:00:00,38.56,38.6,38.55,38.56,292700.0,26.0983,26.1253,26.0915,26.0983,292700.0
2010-03-03 14:05:00,38.56,38.59,38.56,38.58,166700.0,26.0983,26.1186,26.0983,26.1118,166700.0
2010-03-03 14:10:00,38.59,38.63,38.58,38.61,250400.0,26.1186,26.1456,26.1118,26.1321,250400.0
2010-03-03 14:15:00,38.61,38.62,38.59,38.6,217000.0,26.1321,26.1389,26.1186,26.1253,217000.0
2010-03-03 14:20:00,38.6,38.6,38.51,38.53,314200.0,26.1253,26.1253,26.0644,26.078,314200.0
2010-03-03 14:25:00,38.54,38.54,38.47,38.52,432900.0,26.0847,26.0847,26.0374,26.0712,432900.0
2010-03-03 14:30:00,38.51,38.57,38.51,38.54,219700.0,26.0644,26.105,26.0644,26.0847,219700.0
2010-03-03 14:35:00,38.54,38.58,38.51,38.51,311600.0,26.0847,26.1118,26.0644,26.0644,311600.0
2010-03-03 14:40:00,38.51,38.54,38.41,38.43,491000.0,26.0644,26.0847,25.9967,26.0103,491000.0
2010-03-03 14:45:00,38.43,38.44,38.37,38.4,300000.0,26.0103,26.0171,25.9697,25.99,300000.0
2010-03-03 14:50:00,38.4,38.46,38.4,38.46,269100.0,25.99,26.0306,25.99,26.0306,269100.0
2010-03-03 14:55:00,38.45,38.49,38.42,38.42,228600.0,26.0238,26.0509,26.0035,26.0035,228600.0
2010-03-03 15:00:00,38.43,38.47,38.37,38.47,515200.0,26.0103,26.0374,25.9697,26.0374,515200.0
2010-03-03 15:05:00,38.47,38.58,38.45,38.56,735500.0,26.0374,26.1118,26.0238,26.0983,735500.0
2010-03-03 15:10:00,38.56,38.62,38.56,38.62,321400.0,26.0983,26.1389,26.0983,26.1389,321400.0
2010-03-03 15:15:00,38.62,38.67,38.55,38.56,613500.0,26.1389,26.1727,26.0915,26.0983,613500.0
2010-03-03 15:20:00,38.56,38.57,38.51,38.54,169300.0,26.0983,26.105,26.0644,26.0847,169300.0
2010-03-03 15:25:00,38.53,38.62,38.53,38.56,692300.0,26.078,26.1389,26.078,26.0983,692300.0
2010-03-03 15:30:00,38.56,38.76,38.56,38.75,837700.0,26.0983,26.2336,26.0983,26.2269,837700.0
2010-03-03 15:35:00,38.75,38.75,38.6,38.62,670500.0,26.2269,26.2269,26.1253,26.1389,670500.0
2010-03-03 15:40:00,38.62,38.66,38.6,38.66,300400.0,26.1389,26.166,26.1253,26.166,300400.0
2010-03-03 15:45:00,38.65,38.75,38.65,38.73,580700.0,26.1592,26.2269,26.1592,26.2133,580700.0
2010-03-03 15:50:00,38.73,38.8,38.69,38.75,1525900.0,26.2133,26.2607,26.1863,26.2269,1525900.0
2010-03-03 15:55:00,38.75,38.76,38.67,38.69,1263500.0,26.2269,26.2336,26.1727,26.1863,1263500.0
2010-03-04 09:30:00,38.94,38.97,38.75,38.79,1096000.0,26.3555,26.3758,26.2269,26.2539,1096000.0
2010-03-04 09:35:00,38.79,38.92,38.75,38.89,894500.0,26.2539,26.3419,26.2269,26.3216,894500.0
2010-03-04 09:40:00,38.89,38.9,38.8,38.88,436300.0,26.3216,26.3284,26.2607,26.3149,436300.0
2010-03-04 09:45:00,38.87,38.88,38.72,38.76,720500.0,26.3081,26.3149,26.2066,26.2336,720500.0
2010-03-04 09:50:00,38.77,38.86,38.72,38.82,426900.0,26.2404,26.3013,26.2066,26.2742,426900.0
2010-03-04 09:55:00,38.81,38.92,38.81,38.88,426600.0,26.2675,26.3419,26.2675,26.3149,426600.0
2010-03-04 10:00:00,38.88,38.88,38.78,38.79,331900.0,26.3149,26.3149,26.2472,26.2539,331900.0
2010-03-04 10:05:00,38.79,38.8,38.67,38.69,350700.0,26.2539,26.2607,26.1727,26.1863,350700.0
2010-03-04 10:10:00,38.69,38.81,38.69,38.81,560400.0,26.1863,26.2675,26.1863,26.2675,560400.0
2010-03-04 10:15:00,38.81,38.81,38.75,38.76,310500.0,26.2675,26.2675,26.2269,26.2336,310500.0
2010-03-04 10:20:00,38.75,38.81,38.67,38.8,313800.0,26.2269,26.2675,26.1727,26.2607,313800.0
2010-03-04 10:25:00,38.8,38.82,38.76,38.81,331600.0,26.2607,26.2742,26.2336,26.2675,331600.0
2010-03-04 10:30:00,38.81,38.83,38.68,38.71,457200.0,26.2675,26.281,26.1795,26.1998,457200.0
2010-03-04 10:35:00,38.7,38.74,38.63,38.66,363600.0,26.193,26.2201,26.1456,26.166,363600.0
2010-03-04 10:40:00,38.67,38.7,38.58,38.7,319000.0,26.1727,26.193,26.1118,26.193,319000.0
2010-03-04 10:45:00,38.7,38.8,38.67,38.79,318000.0,26.193,26.2607,26.1727,26.2539,318000.0
2010-03-04 10:50:00,38.8,38.8,38.73,38.75,295800.0,26.2607,26.2607,26.2133,26.2269,295800.0
2010-03-04 10:55:00,38.76,38.85,38.76,38.81,193200.0,26.2336,26.2945,26.2336,26.2675,193200.0
2010-03-04 11:00:00,38.81,38.87,38.8,38.85,134400.0,26.2675,26.3081,26.2607,26.2945,134400.0
2010-03-04 11:05:00,38.85,38.88,38.81,38.87,381700.0,26.2945,26.3149,26.2675,26.3081,381700.0
2010-03-04 11:10:00,38.87,38.89,38.85,38.88,258600.0,26.3081,26.3216,26.2945,26.3149,258600.0
2010-03-04 11:15:00,38.89,38.92,38.87,38.91,326000.0,26.3216,26.3419,26.3081,26.3352,326000.0
2010-03-04 11:20:00,38.92,38.94,38.88,38.89,321400.0,26.3419,26.3555,26.3149,26.3216,321400.0
2010-03-04 11:25:00,38.9,38.92,38.89,38.92,196000.0,26.3284,26.3419,26.3216,26.3419,196000.0
2010-03-04 11:30:00,38.92,38.95,38.85,38.86,186500.0,26.3419,26.3622,26.2945,26.3013,186500.0
2010-03-04 11:35:00,38.86,38.88,38.84,38.85,199300.0,26.3013,26.3149,26.2878,26.2945,199300.0
2010-03-04 11:40:00,38.85,38.85,38.8,38.81,142300.0,26.2945,26.2945,26.2607,26.2675,142300.0
2010-03-04 11:45:00,38.81,38.87,38.78,38.86,190800.0,26.2675,26.3081,26.2472,26.3013,190800.0
2010-03-04 11:50:00,38.86,39.04,38.85,39.03,633400.0,26.3013,26.4231,26.2945,26.4164,633400.0
2010-03-04 11:55:00,39.03,39.12,39.03,39.11,453900.0,26.4164,26.4773,26.4164,26.4705,453900.0
2010-03-04 12:00:00,39.1,39.11,39.02,39.02,422600.0,26.4638,26.4705,26.4096,26.4096,422600.0
2010-03-04 12:05:00,39.02,39.04,39.01,39.01,214600.0,26.4096,26.4231,26.4028,26.4028,214600.0
2010-03-04 12:10:00,39.01,39.02,38.97,39.0,247200.0,26.4028,26.4096,26.3758,26.3961,247200.0
2010-03-04 12:15:00,39.0,39.0,38.98,38.99,129700.0,26.3961,26.3961,26.3825,26.3893,129700.0
2010-03-04 12:20:00,38.99,39.0,38.92,38.92,169300.0,26.3893,26.3961,26.3419,26.3419,169300.0
2010-03-04 12:25:00,38.93,38.93,38.88,38.91,294600.0,26.3487,26.3487,26.3149,26.3352,294600.0
2010-03-04 12:30:00,38.9,39.01,38.9,39.0,316000.0,26.3284,26.4028,26.3284,26.3961,316000.0
2010-03-04 12:35:00,38.99,39.01,38.96,38.96,165700.0,26.3893,26.4028,26.369,26.369,165700.0
2010-03-04 12:40:00,38.97,38.98,38.92,38.97,173300.0,26.3758,26.3825,26.3419,26.3758,173300.0
2010-03-04 12:45:00,38.97,38.99,38.96,38.97,133800.0,26.3758,26.3893,26.369,26.3758,133800.0
2010-03-04 12:50:00,38.97,38.98,38.92,38.94,82600.0,26.3758,26.3825,26.3419,26.3555,82600.0
2010-03-04 12:55:00,38.94,38.99,38.92,38.94,164400.0,26.3555,26.3893,26.3419,26.3555,164400.0
2010-03-04 13:00:00,38.94,38.95,38.94,38.94,52200.0,26.3555,26.3622,26.3555,26.3555,52200.0
2010-03-04 13:05:00,38.95,38.96,38.9,38.9,207000.0,26.3622,26.369,26.3284,26.3284,207000.0
2010-03-04 13:10:00,38.9,38.9,38.88,38.89,67200.0,26.3284,26.3284,26.3149,26.3216,67200.0
2010-03-04 13:15:00,38.89,38.97,38.88,38.94,310500.0,26.3216,26.3758,26.3149,26.3555,310500.0
2010-03-04 13:20:00,38.94,39.0,38.94,38.99,303900.0,26.3555,26.3961,26.3555,26.3893,303900.0
2010-03-04 13:25:00,38.98,39.03,38.96,39.02,319400.0,26.3825,26.4164,26.369,26.4096,319400.0
2010-03-04 13:30:00,39.01,39.05,39.0,39.04,275900.0,26.4028,26.4299,26.3961,26.4231,275900.0
2010-03-04 13:35:00,39.04,39.05,39.03,39.05,272600.0,26.4231,26.4299,26.4164,26.4299,272600.0
2010-03-04 13:40:00,39.04,39.05,38.99,39.0,451400.0,26.4231,26.4299,26.3893,26.3961,451400.0
2010-03-04 13:45:00,39.01,39.03,39.01,39.02,159800.0,26.4028,26.4164,26.4028,26.4096,159800.0
2010-03-04 13:50:00,39.02,39.05,39.02,39.04,179600.0,26.4096,26.4299,26.4096,26.4231,179600.0
2010-03-04 13:55:00,39.04,39.09,39.04,39.07,321800.0,26.4231,26.457,26.4231,26.4435,321800.0
2010-03-04 14:00:00,39.07,39.08,39.02,39.02,140700.0,26.4435,26.4502,26.4096,26.4096,140700.0
2010-03-04 14:05:00,39.03,39.05,39.0,39.04,502900.0,26.4164,26.4299,26.3961,26.4231,502900.0
2010-03-04 14:10:00,39.04,39.09,39.03,39.09,573700.0,26.4231,26.457,26.4164,26.457,573700.0
2010-03-04 14:15:00,39.09,39.15,39.09,39.15,337100.0,26.457,26.4976,26.457,26.4976,337100.0
2010-03-04 14:20:00,39.15,39.19,39.14,39.19,343400.0,26.4976,26.5247,26.4908,26.5247,343400.0
2010-03-04 14:25:00,39.18,39.21,39.18,39.18,315700.0,26.5179,26.5382,26.5179,26.5179,315700.0
2010-03-04 14:30:00,39.18,39.24,39.17,39.24,428200.0,26.5179,26.5585,26.5111,26.5585,428200.0
2010-03-04 14:35:00,39.23,39.25,39.21,39.21,264400.0,26.5517,26.5653,26.5382,26.5382,264400.0
2010-03-04 14:40:00,39.21,39.23,39.19,39.19,207100.0,26.5382,26.5517,26.5247,26.5247,207100.0
2010-03-04 14:45:00,39.19,39.22,39.17,39.22,245300.0,26.5247,26.545,26.5111,26.545,245300.0
2010-03-04 14:50:00,39.22,39.22,39.17,39.19,257200.0,26.545,26.545,26.5111,26.5247,257200.0
2010-03-04 14:55:00,39.19,39.2,39.16,39.17,160000.0,26.5247,26.5314,26.5044,26.5111,160000.0
2010-03-04 15:00:00,39.17,39.17,39.14,39.16,244300.0,26.5111,26.5111,26.4908,26.5044,244300.0
2010-03-04 15:05:00,39.17,39.17,39.13,39.14,222600.0,26.5111,26.5111,26.4841,26.4908,222600.0
2010-03-04 15:10:00,39.14,39.15,39.12,39.14,264500.0,26.4908,26.4976,26.4773,26.4908,264500.0
2010-03-04 15:15:00,39.13,39.19,39.13,39.19,186500.0,26.4841,26.5247,26.4841,26.5247,186500.0
2010-03-04 15:20:00,39.19,39.23,39.16,39.17,486100.0,26.5247,26.5517,26.5044,26.5111,486100.0
2010-03-04 15:25:00,39.16,39.21,39.15,39.2,319200.0,26.5044,26.5382,26.4976,26.5314,319200.0
2010-03-04 15:30:00,39.21,39.25,39.21,39.22,313400.0,26.5382,26.5653,26.5382,26.545,313400.0
2010-03-04 15:35:00,39.22,39.23,39.16,39.2,408500.0,26.545,26.5517,26.5044,26.5314,408500.0
2010-03-04 15:40:00,39.19,39.25,39.19,39.24,402800.0,26.5247,26.5653,26.5247,26.5585,402800.0
2010-03-04 15:45:00,39.25,39.28,39.2,39.2,641100.0,26.5653,26.5856,26.5314,26.5314,641100.0
2010-03-04 15:50:00,39.2,39.24,39.18,39.22,672800.0,26.5314,26.5585,26.5179,26.545,672800.0
2010-03-04 15:55:00,39.21,39.25,39.2,39.24,1097900.0,26.5382,26.5653,26.5314,26.5585,1097900.0
2010-03-05 09:30:00,39.46,39.52,39.26,39.34,728700.0,26.7074,26.748,26.572,26.6262,728700.0
2010-03-05 09:35:00,39.34,39.37,39.06,39.17,810300.0,26.6262,26.6465,26.4367,26.5111,810300.0
2010-03-05 09:40:00,39.16,39.2,38.87,38.94,928600.0,26.5044,26.5314,26.3081,26.3555,928600.0
2010-03-05 09:45:00,38.94,39.08,38.91,39.03,758300.0,26.3555,26.4502,26.3352,26.4164,758300.0
2010-03-05 09:50:00,39.03,39.03,38.85,38.9,753900.0,26.4164,26.4164,26.2945,26.3284,753900.0
2010-03-05 09:55:00,38.91,38.93,38.84,38.89,631300.0,26.3352,26.3487,26.2878,26.3216,631300.0
2010-03-05 10:00:00,38.89,38.98,38.86,38.95,948600.0,26.3216,26.3825,26.3013,26.3622,948600.0
2010-03-05 10:05:00,38.96,39.04,38.95,39.01,501400.0,26.369,26.4231,26.3622,26.4028,501400.0
2010-03-05 10:10:00,39.01,39.19,39.01,39.19,634200.0,26.4028,26.5247,26.4028,26.5247,634200.0
2010-03-05 10:15:00,39.19,39.35,39.16,39.26,582300.0,26.5247,26.633,26.5044,26.572,582300.0
2010-03-05 10:20:00,39.26,39.31,39.22,39.25,481800.0,26.572,26.6059,26.545,26.5653,481800.0
2010-03-05 10:25:00,39.25,39.38,39.2,39.35,663500.0,26.5653,26.6533,26.5314,26.633,663500.0
2010-03-05 10:30:00,39.35,39.38,39.31,39.32,386000.0,26.633,26.6533,26.6059,26.6127,386000.0
2010-03-05 10:35:00,39.32,39.4,39.32,39.38,311200.0,26.6127,26.6668,26.6127,26.6533,311200.0
2010-03-05 10:40:00,39.38,39.39,39.27,39.28,191700.0,26.6533,26.66,26.5788,26.5856,191700.0
2010-03-05 10:45:00,39.28,39.28,39.17,39.19,296700.0,26.5856,26.5856,26.5111,26.5247,296700.0
2010-03-05 10:50:00,39.19,39.3,39.18,39.28,221700.0,26.5247,26.5991,26.5179,26.5856,221700.0
2010-03-05 10:55:00,39.29,39.29,39.19,39.2,205500.0,26.5924,26.5924,26.5247,26.5314,205500.0
2010-03-05 11:00:00,39.2,39.22,39.16,39.17,206400.0,26.5314,26.545,26.5044,26.5111,206400.0
2010-03-05 11:05:00,39.17,39.22,39.12,39.2,346600.0,26.5111,26.545,26.4773,26.5314,346600.0
2010-03-05 11:10:00,39.2,39.24,39.1,39.13,358400.0,26.5314,26.5585,26.4638,26.4841,358400.0
2010-03-05 11:15:00,39.13,39.15,39.07,39.1,164500.0,26.4841,26.4976,26.4435,26.4638,164500.0
2010-03-05 11:20:00,39.09,39.12,39.06,39.1,153500.0,26.457,26.4773,26.4367,26.4638,153500.0
2010-03-05 11:25:00,39.1,39.12,39.05,39.09,212300.0,26.4638,26.4773,26.4299,26.457,212300.0
2010-03-05 11:30:00,39.09,39.1,39.0,39.0,192100.0,26.457,26.4638,26.3961,26.3961,192100.0
2010-03-05 11:35:00,39.0,39.01,38.94,38.99,213500.0,26.3961,26.4028,26.3555,26.3893,213500.0
2010-03-05 11:40:00,38.98,38.99,38.91,38.92,216700.0,26.3825,26.3893,26.3352,26.3419,216700.0
2010-03-05 11:45:00,38.92,38.92,38.9,38.92,196800.0,26.3419,26.3419,26.3284,26.3419,196800.0
2010-03-05 11:50:00,38.92,38.92,38.88,38.88,141100.0,26.3419,26.3419,26.3149,26.3149,141100.0
2010-03-05 11:55:00,38.88,38.89,38.83,38.84,187700.0,26.3149,26.3216,26.281,26.2878,187700.0
2010-03-05 12:00:00,38.84,38.86,38.82,38.84,285500.0,26.2878,26.3013,26.2742,26.2878,285500.0
2010-03-05 12:05:00,38.83,38.85,38.81,38.84,297200.0,26.281,26.2945,26.2675,26.2878,297200.0
2010-03-05 12:10:00,38.84,38.88,38.83,38.87,208500.0,26.2878,26.3149,26.281,26.3081,208500.0
2010-03-05 12:15:00,38.87,38.94,38.87,38.91,148600.0,26.3081,26.3555,26.3081,26.3352,148600.0
2010-03-05 12:20:00,38.91,38.94,38.88,38.89,190600.0,26.3352,26.3555,26.3149,26.3216,190600.0
2010-03-05 12:25:00,38.89,38.94,38.86,38.86,265200.0,26.3216,26.3555,26.3013,26.3013,265200.0
2010-03-05 12:30:00,38.86,38.88,38.85,38.86,102600.0,26.3013,26.3149,26.2945,26.3013,102600.0
2010-03-05 12:35:00,38.86,38.86,38.81,38.82,85100.0,26.3013,26.3013,26.2675,26.2742,85100.0
2010-03-05 12:40:00,38.82,38.86,38.76,38.76,278200.0,26.2742,26.3013,26.2336,26.2336,278200.0
2010-03-05 12:45:00,38.76,38.83,38.75,38.81,405400.0,26.2336,26.281,26.2269,26.2675,405400.0
2010-03-05 12:50:00,38.81,38.85,38.81,38.84,130800.0,26.2675,26.2945,26.2675,26.2878,130800.0
2010-03-05 12:55:00,38.84,38.87,38.83,38.87,226000.0,26.2878,26.3081,26.281,26.3081,226000.0
2010-03-05 13:00:00,38.87,38.88,38.85,38.86,173200.0,26.3081,26.3149,26.2945,26.3013,173200.0
2010-03-05 13:05:00,38.86,38.87,38.8,38.8,197000.0,26.3013,26.3081,26.2607,26.2607,197000.0
2010-03-05 13:10:00,38.8,38.88,38.8,38.88,265900.0,26.2607,26.3149,26.2607,26.3149,265900.0
2010-03-05 13:15:00,38.88,38.88,38.84,38.85,128800.0,26.3149,26.3149,26.2878,26.2945,128800.0
2010-03-05 13:20:00,38.86,38.87,38.85,38.87,193100.0,26.3013,26.3081,26.2945,26.3081,193100.0
2010-03-05 13:25:00,38.87,38.87,38.83,38.84,107400.0,26.3081,26.3081,26.281,26.2878,107400.0
2010-03-05 13:30:00,38.83,38.85,38.82,38.83,199500.0,26.281,26.2945,26.2742,26.281,199500.0
2010-03-05 13:35:00,38.83,38.83,38.78,38.78,95500.0,26.281,26.281,26.2472,26.2472,95500.0
2010-03-05 13:40:00,38.78,38.81,38.78,38.79,142500.0,26.2472,26.2675,26.2472,26.2539,142500.0
2010-03-05 13:45:00,38.8,38.82,38.78,38.82,109500.0,26.2607,26.2742,26.2472,26.2742,109500.0
2010-03-05 13:50:00,38.83,38.83,38.78,38.79,110400.0,26.281,26.281,26.2472,26.2539,110400.0
2010-03-05 13:55:00,38.8,38.81,38.77,38.8,83900.0,26.2607,26.2675,26.2404,26.2607,83900.0
2010-03-05 14:00:00,38.8,38.8,38.77,38.78,137900.0,26.2607,26.2607,26.2404,26.2472,137900.0
2010-03-05 14:05:00,38.79,38.82,38.77,38.8,202600.0,26.2539,26.2742,26.2404,26.2607,202600.0
2010-03-05 14:10:00,38.8,38.8,38.76,38.77,147300.0,26.2607,26.2607,26.2336,26.2404,147300.0
2010-03-05 14:15:00,38.77,38.79,38.76,38.76,317800.0,26.2404,26.2539,26.2336,26.2336,317800.0
2010-03-05 14:20:00,38.77,38.77,38.75,38.76,126800.0,26.2404,26.2404,26.2269,26.2336,126800.0
2010-03-05 14:25:00,38.76,38.77,38.71,38.73,242000.0,26.2336,26.2404,26.1998,26.2133,242000.0
2010-03-05 14:30:00,38.73,38.74,38.7,38.72,254500.0,26.2133,26.2201,26.193,26.2066,254500.0
2010-03-05 14:35:00,38.71,38.72,38.67,38.67,203900.0,26.1998,26.2066,26.1727,26.1727,203900.0
2010-03-05 14:40:00,38.67,38.68,38.62,38.65,478700.0,26.1727,26.1795,26.1389,26.1592,478700.0
2010-03-05 14:45:00,38.65,38.71,38.64,38.67,211200.0,26.1592,26.1998,26.1524,26.1727,211200.0
2010-03-05 14:50:00,38.67,38.76,38.67,38.74,218200.0,26.1727,26.2336,26.1727,26.2201,218200.0
2010-03-05 14:55:00,38.74,38.77,38.71,38.72,209600.0,26.2201,26.2404,26.1998,26.2066,209600.0
2010-03-05 15:00:00,38.71,38.74,38.67,38.72,359100.0,26.1998,26.2201,26.1727,26.2066,359100.0
2010-03-05 15:05:00,38.72,38.75,38.69,38.75,147700.0,26.2066,26.2269,26.1863,26.2269,147700.0
2010-03-05 15:10:00,38.75,38.78,38.7,38.76,272600.0,26.2269,26.2472,26.193,26.2336,272600.0
2010-03-05 15:15:00,38.76,38.77,38.71,38.74,233200.0,26.2336,26.2404,26.1998,26.2201,233200.0
2010-03-05 15:20:00,38.74,38.75,38.66,38.66,219700.0,26.2201,26.2269,26.166,26.166,219700.0
2010-03-05 15:25:00,38.67,38.68,38.62,38.64,499800.0,26.1727,26.1795,26.1389,26.1524,499800.0
2010-03-05 15:30:00,38.63,38.69,38.63,38.68,446600.0,26.1456,26.1863,26.1456,26.1795,446600.0
2010-03-05 15:35:00,38.68,38.71,38.68,38.71,341300.0,26.1795,26.1998,26.1795,26.1998,341300.0
2010-03-05 15:40:00,38.71,38.75,38.69,38.73,345500.0,26.1998,26.2269,26.1863,26.2133,345500.0
2010-03-05 15:45:00,38.73,38.75,38.7,38.74,385900.0,26.2133,26.2269,26.193,26.2201,385900.0
2010-03-05 15:50:00,38.74,38.8,38.74,38.78,724700.0,26.2201,26.2607,26.2201,26.2472,724700.0
2010-03-05 15:55:00,38.79,38.79,38.76,38.78,1059800.0,26.2539,26.2539,26.2336,26.2472,1059800.0
2010-03-08 09:30:00,38.85,38.85,38.61,38.68,589900.0,26.2945,26.2945,26.1321,26.1795,589900.0
2010-03-08 09:35:00,38.68,38.94,38.67,38.86,761100.0,26.1795,26.3555,26.1727,26.3013,761100.0
2010-03-08 09:40:00,38.86,38.87,38.75,38.83,320800.0,26.3013,26.3081,26.2269,26.281,320800.0
2010-03-08 09:45:00,38.83,38.88,38.77,38.83,229500.0,26.281,26.3149,26.2404,26.281,229500.0
2010-03-08 09:50:00,38.82,38.96,38.81,38.88,273700.0,26.2742,26.369,26.2675,26.3149,273700.0
2010-03-08 09:55:00,38.88,38.9,38.77,38.77,138700.0,26.3149,26.3284,26.2404,26.2404,138700.0
2010-03-08 10:00:00,38.77,38.89,38.77,38.89,100400.0,26.2404,26.3216,26.2404,26.3216,100400.0
2010-03-08 10:05:00,38.89,38.91,38.88,38.9,240500.0,26.3216,26.3352,26.3149,26.3284,240500.0
2010-03-08 10:10:00,38.9,38.97,38.88,38.95,264500.0,26.3284,26.3758,26.3149,26.3622,264500.0
2010-03-08 10:15:00,38.96,38.98,38.9,38.91,139600.0,26.369,26.3825,26.3284,26.3352,139600.0
2010-03-08 10:20:00,38.9,38.95,38.89,38.93,189900.0,26.3284,26.3622,26.3216,26.3487,189900.0
2010-03-08 10:25:00,38.93,38.94,38.9,38.92,82300.0,26.3487,26.3555,26.3284,26.3419,82300.0
2010-03-08 10:30:00,38.91,38.94,38.87,38.93,207300.0,26.3352,26.3555,26.3081,26.3487,207300.0
2010-03-08 10:35:00,38.93,39.0,38.92,38.99,311400.0,26.3487,26.3961,26.3419,26.3893,311400.0
2010-03-08 10:40:00,38.99,39.0,38.99,38.99,162100.0,26.3893,26.3961,26.3893,26.3893,162100.0
2010-03-08 10:45:00,38.99,39.01,38.91,38.98,334700.0,26.3893,26.4028,26.3352,26.3825,334700.0
2010-03-08 10:50:00,38.99,38.99,38.89,38.9,138600.0,26.3893,26.3893,26.3216,26.3284,138600.0
2010-03-08 10:55:00,38.9,38.92,38.9,38.91,85200.0,26.3284,26.3419,26.3284,26.3352,85200.0
2010-03-08 11:00:00,38.92,38.93,38.9,38.93,176300.0,26.3419,26.3487,26.3284,26.3487,176300.0
2010-03-08 11:05:00,38.92,38.94,38.92,38.92,96600.0,26.3419,26.3555,26.3419,26.3419,96600.0
2010-03-08 11:10:00,38.92,38.94,38.9,38.9,114100.0,26.3419,26.3555,26.3284,26.3284,114100.0
2010-03-08 11:15:00,38.9,38.92,38.79,38.8,259500.0,26.3284,26.3419,26.2539,26.2607,259500.0
2010-03-08 11:20:00,38.8,38.81,38.74,38.74,292800.0,26.2607,26.2675,26.2201,26.2201,292800.0
2010-03-08 11:25:00,38.74,38.75,38.71,38.73,203100.0,26.2201,26.2269,26.1998,26.2133,203100.0
2010-03-08 11:30:00,38.73,38.73,38.72,38.73,57500.0,26.2133,26.2133,26.2066,26.2133,57500.0
2010-03-08 11:35:00,38.73,38.79,38.72,38.79,93900.0,26.2133,26.2539,26.2066,26.2539,93900.0
2010-03-08 11:40:00,38.79,38.83,38.77,38.82,148300.0,26.2539,26.281,26.2404,26.2742,148300.0
2010-03-08 11:45:00,38.83,38.85,38.83,38.85,97500.0,26.281,26.2945,26.281,26.2945,97500.0
2010-03-08 11:50:00,38.85,38.86,38.84,38.86,58000.0,26.2945,26.3013,26.2878,26.3013,58000.0
2010-03-08 11:55:00,38.86,38.87,38.84,38.85,121100.0,26.3013,26.3081,26.2878,26.2945,121100.0
2010-03-08 12:00:00,38.85,38.85,38.8,38.83,93400.0,26.2945,26.2945,26.2607,26.281,93400.0
2010-03-08 12:05:00,38.84,38.87,38.83,38.85,60200.0,26.2878,26.3081,26.281,26.2945,60200.0
2010-03-08 12:10:00,38.86,38.9,38.85,38.86,100600.0,26.3013,26.3284,26.2945,26.3013,100600.0
2010-03-08 12:15:00,38.87,38.9,38.85,38.88,91300.0,26.3081,26.3284,26.2945,26.3149,91300.0
2010-03-08 12:20:00,38.88,38.9,38.85,38.86,69800.0,26.3149,26.3284,26.2945,26.3013,69800.0
2010-03-08 12:25:00,38.86,38.88,38.85,38.87,80700.0,26.3013,26.3149,26.2945,26.3081,80700.0
2010-03-08 12:30:00,38.87,38.88,38.84,38.88,96200.0,26.3081,26.3149,26.2878,26.3149,96200.0
2010-03-08 12:35:00,38.88,38.9,38.86,38.87,67700.0,26.3149,26.3284,26.3013,26.3081,67700.0
2010-03-08 12:40:00,38.87,38.89,38.87,38.89,34200.0,26.3081,26.3216,26.3081,26.3216,34200.0
2010-03-08 12:45:00,38.89,38.9,38.87,38.87,108500.0,26.3216,26.3284,26.3081,26.3081,108500.0
2010-03-08 12:50:00,38.88,38.91,38.85,38.87,141900.0,26.3149,26.3352,26.2945,26.3081,141900.0
2010-03-08 12:55:00,38.86,38.93,38.86,38.92,162800.0,26.3013,26.3487,26.3013,26.3419,162800.0
2010-03-08 13:00:00,38.91,38.95,38.91,38.93,162400.0,26.3352,26.3622,26.3352,26.3487,162400.0
2010-03-08 13:05:00,38.93,38.95,38.92,38.93,94800.0,26.3487,26.3622,26.3419,26.3487,94800.0
2010-03-08 13:10:00,38.94,38.97,38.93,38.97,134500.0,26.3555,26.3758,26.3487,26.3758,134500.0
2010-03-08 13:15:00,38.97,38.98,38.95,38.96,86100.0,26.3758,26.3825,26.3622,26.369,86100.0
2010-03-08 13:20:00,38.97,38.98,38.96,38.98,66800.0,26.3758,26.3825,26.369,26.3825,66800.0
2010-03-08 13:25:00,38.97,38.99,38.97,38.99,88500.0,26.3758,26.3893,26.3758,26.3893,88500.0
2010-03-08 13:30:00,38.98,38.99,38.95,38.97,111600.0,26.3825,26.3893,26.3622,26.3758,111600.0
2010-03-08 13:35:00,38.98,38.99,38.96,38.98,87000.0,26.3825,26.3893,26.369,26.3825,87000.0
2010-03-08 13:40:00,38.98,38.99,38.98,38.99,30100.0,26.3825,26.3893,26.3825,26.3893,30100.0
2010-03-08 13:45:00,38.99,38.99,38.95,38.95,125500.0,26.3893,26.3893,26.3622,26.3622,125500.0
2010-03-08 13:50:00,38.96,38.99,38.93,38.93,126200.0,26.369,26.3893,26.3487,26.3487,126200.0
2010-03-08 13:55:00,38.93,38.95,38.91,38.93,89300.0,26.3487,26.3622,26.3352,26.3487,89300.0
2010-03-08 14:00:00,38.93,38.98,38.93,38.98,77700.0,26.3487,26.3825,26.3487,26.3825,77700.0
2010-03-08 14:05:00,38.98,38.98,38.95,38.97,64300.0,26.3825,26.3825,26.3622,26.3758,64300.0
2010-03-08 14:10:00,38.98,38.99,38.92,38.92,114900.0,26.3825,26.3893,26.3419,26.3419,114900.0
2010-03-08 14:15:00,38.92,38.93,38.88,38.88,136300.0,26.3419,26.3487,26.3149,26.3149,136300.0
2010-03-08 14:20:00,38.88,38.89,38.87,38.87,98800.0,26.3149,26.3216,26.3081,26.3081,98800.0
2010-03-08 14:25:00,38.88,38.9,38.86,38.87,282800.0,26.3149,26.3284,26.3013,26.3081,282800.0
2010-03-08 14:30:00,38.88,38.9,38.87,38.89,69400.0,26.3149,26.3284,26.3081,26.3216,69400.0
2010-03-08 14:35:00,38.9,38.92,38.89,38.92,52200.0,26.3284,26.3419,26.3216,26.3419,52200.0
2010-03-08 14:40:00,38.92,38.92,38.88,38.88,106100.0,26.3419,26.3419,26.3149,26.3149,106100.0
2010-03-08 14:45:00,38.88,38.89,38.84,38.87,82000.0,26.3149,26.3216,26.2878,26.3081,82000.0
2010-03-08 14:50:00,38.87,38.88,38.84,38.86,134200.0,26.3081,26.3149,26.2878,26.3013,134200.0
2010-03-08 14:55:00,38.87,38.88,38.85,38.85,112400.0,26.3081,26.3149,26.2945,26.2945,112400.0
2010-03-08 15:00:00,38.85,38.89,38.84,38.89,147300.0,26.2945,26.3216,26.2878,26.3216,147300.0
2010-03-08 15:05:00,38.89,38.9,38.83,38.85,171000.0,26.3216,26.3284,26.281,26.2945,171000.0
2010-03-08 15:10:00,38.86,38.87,38.85,38.87,73400.0,26.3013,26.3081,26.2945,26.3081,73400.0
2010-03-08 15:15:00,38.86,38.89,38.85,38.85,119700.0,26.3013,26.3216,26.2945,26.2945,119700.0
2010-03-08 15:20:00,38.86,38.88,38.85,38.88,92400.0,26.3013,26.3149,26.2945,26.3149,92400.0
2010-03-08 15:25:00,38.88,38.89,38.87,38.89,67700.0,26.3149,26.3216,26.3081,26.3216,67700.0
2010-03-08 15:30:00,38.89,38.9,38.81,38.82,305600.0,26.3216,26.3284,26.2675,26.2742,305600.0
2010-03-08 15:35:00,38.81,38.87,38.81,38.83,379800.0,26.2675,26.3081,26.2675,26.281,379800.0
2010-03-08 15:40:00,38.83,38.88,38.82,38.86,185800.0,26.281,26.3149,26.2742,26.3013,185800.0
2010-03-08 15:45:00,38.85,38.88,38.84,38.85,252800.0,26.2945,26.3149,26.2878,26.2945,252800.0
2010-03-08 15:50:00,38.84,38.86,38.82,38.83,220600.0,26.2878,26.3013,26.2742,26.281,220600.0
2010-03-08 15:55:00,38.83,38.84,38.76,38.78,804300.0,26.281,26.2878,26.2336,26.2472,804300.0
2010-03-09 09:30:00,38.73,38.91,38.63,38.75,340900.0,26.2133,26.3352,26.1456,26.2269,340900.0
2010-03-09 09:35:00,38.75,38.83,38.71,38.76,229800.0,26.2269,26.281,26.1998,26.2336,229800.0
2010-03-09 09:40:00,38.76,38.85,38.75,38.8,185900.0,26.2336,26.2945,26.2269,26.2607,185900.0
2010-03-09 09:45:00,38.79,38.9,38.74,38.8,385500.0,26.2539,26.3284,26.2201,26.2607,385500.0
2010-03-09 09:50:00,38.79,38.8,38.73,38.74,167500.0,26.2539,26.2607,26.2133,26.2201,167500.0
2010-03-09 09:55:00,38.74,38.8,38.72,38.76,152800.0,26.2201,26.2607,26.2066,26.2336,152800.0
2010-03-09 10:00:00,38.76,38.81,38.74,38.79,181400.0,26.2336,26.2675,26.2201,26.2539,181400.0
2010-03-09 10:05:00,38.8,38.83,38.74,38.76,220900.0,26.2607,26.281,26.2201,26.2336,220900.0
2010-03-09 10:10:00,38.75,38.79,38.7,38.71,238100.0,26.2269,26.2539,26.193,26.1998,238100.0
2010-03-09 10:15:00,38.71,38.72,38.67,38.71,257000.0,26.1998,26.2066,26.1727,26.1998,257000.0
2010-03-09 10:20:00,38.7,38.71,38.57,38.59,542700.0,26.193,26.1998,26.105,26.1186,542700.0
2010-03-09 10:25:00,38.58,38.66,38.58,38.62,346700.0,26.1118,26.166,26.1118,26.1389,346700.0
2010-03-09 10:30:00,38.63,38.63,38.61,38.63,128000.0,26.1456,26.1456,26.1321,26.1456,128000.0
2010-03-09 10:35:00,38.62,38.63,38.53,38.54,435500.0,26.1389,26.1456,26.078,26.0847,435500.0
2010-03-09 10:40:00,38.55,38.63,38.54,38.57,257600.0,26.0915,26.1456,26.0847,26.105,257600.0
2010-03-09 10:45:00,38.57,38.64,38.56,38.64,206200.0,26.105,26.1524,26.0983,26.1524,206200.0
2010-03-09 10:50:00,38.64,38.69,38.64,38.68,153900.0,26.1524,26.1863,26.1524,26.1795,153900.0
2010-03-09 10:55:00,38.68,38.7,38.62,38.62,236800.0,26.1795,26.193,26.1389,26.1389,236800.0
2010-03-09 11:00:00,38.63,38.65,38.57,38.63,512300.0,26.1456,26.1592,26.105,26.1456,512300.0
2010-03-09 11:05:00,38.64,38.65,38.57,38.57,213400.0,26.1524,26.1592,26.105,26.105,213400.0
2010-03-09 11:10:00,38.57,38.72,38.57,38.7,215200.0,26.105,26.2066,26.105,26.193,215200.0
2010-03-09 11:15:00,38.7,38.77,38.7,38.76,301800.0,26.193,26.2404,26.193,26.2336,301800.0
2010-03-09 11:20:00,38.76,38.78,38.72,38.73,107200.0,26.2336,26.2472,26.2066,26.2133,107200.0
2010-03-09 11:25:00,38.73,38.74,38.69,38.73,202100.0,26.2133,26.2201,26.1863,26.2133,202100.0
2010-03-09 11:30:00,38.72,38.78,38.72,38.75,123600.0,26.2066,26.2472,26.2066,26.2269,123600.0
2010-03-09 11:35:00,38.76,38.79,38.63,38.64,346500.0,26.2336,26.2539,26.1456,26.1524,346500.0
2010-03-09 11:40:00,38.63,38.68,38.63,38.66,178900.0,26.1456,26.1795,26.1456,26.166,178900.0
2010-03-09 11:45:00,38.66,38.71,38.65,38.7,59300.0,26.166,26.1998,26.1592,26.193,59300.0
2010-03-09 11:50:00,38.71,38.8,38.7,38.8,156200.0,26.1998,26.2607,26.193,26.2607,156200.0
2010-03-09 11:55:00,38.8,38.81,38.76,38.77,230600.0,26.2607,26.2675,26.2336,26.2404,230600.0
2010-03-09 12:00:00,38.78,38.78,38.75,38.76,109400.0,26.2472,26.2472,26.2269,26.2336,109400.0
2010-03-09 12:05:00,38.77,38.77,38.72,38.72,135500.0,26.2404,26.2404,26.2066,26.2066,135500.0
2010-03-09 12:10:00,38.73,38.81,38.72,38.81,117600.0,26.2133,26.2675,26.2066,26.2675,117600.0
2010-03-09 12:15:00,38.81,38.82,38.78,38.78,86600.0,26.2675,26.2742,26.2472,26.2472,86600.0
2010-03-09 12:20:00,38.77,38.84,38.76,38.84,179400.0,26.2404,26.2878,26.2336,26.2878,179400.0
2010-03-09 12:25:00,38.83,38.88,38.83,38.85,124900.0,26.281,26.3149,26.281,26.2945,124900.0
2010-03-09 12:30:00,38.86,38.87,38.84,38.86,83300.0,26.3013,26.3081,26.2878,26.3013,83300.0
2010-03-09 12:35:00,38.86,38.86,38.81,38.81,100600.0,26.3013,26.3013,26.2675,26.2675,100600.0
2010-03-09 12:40:00,38.82,38.83,38.8,38.8,95300.0,26.2742,26.281,26.2607,26.2607,95300.0
2010-03-09 12:45:00,38.8,38.8,38.78,38.8,103400.0,26.2607,26.2607,26.2472,26.2607,103400.0
2010-03-09 12:50:00,38.8,38.8,38.78,38.8,100000.0,26.2607,26.2607,26.2472,26.2607,100000.0
2010-03-09 12:55:00,38.8,38.8,38.78,38.79,70000.0,26.2607,26.2607,26.2472,26.2539,70000.0
2010-03-09 13:00:00,38.79,38.8,38.78,38.8,102900.0,26.2539,26.2607,26.2472,26.2607,102900.0
2010-03-09 13:05:00,38.8,38.8,38.76,38.77,109800.0,26.2607,26.2607,26.2336,26.2404,109800.0
2010-03-09 13:10:00,38.77,38.79,38.76,38.79,102600.0,26.2404,26.2539,26.2336,26.2539,102600.0
2010-03-09 13:15:00,38.79,38.8,38.78,38.8,45700.0,26.2539,26.2607,26.2472,26.2607,45700.0
2010-03-09 13:20:00,38.79,38.84,38.78,38.82,241100.0,26.2539,26.2878,26.2472,26.2742,241100.0
2010-03-09 13:25:00,38.83,38.84,38.77,38.84,191800.0,26.281,26.2878,26.2404,26.2878,191800.0
2010-03-09 13:30:00,38.84,38.89,38.83,38.85,471200.0,26.2878,26.3216,26.281,26.2945,471200.0
2010-03-09 13:35:00,38.86,38.89,38.84,38.86,256700.0,26.3013,26.3216,26.2878,26.3013,256700.0
2010-03-09 13:40:00,38.86,38.88,38.85,38.86,167900.0,26.3013,26.3149,26.2945,26.3013,167900.0
2010-03-09 13:45:00,38.85,38.86,38.81,38.85,235700.0,26.2945,26.3013,26.2675,26.2945,235700.0
2010-03-09 13:50:00,38.85,38.88,38.84,38.86,106700.0,26.2945,26.3149,26.2878,26.3013,106700.0
2010-03-09 13:55:00,38.86,38.86,38.78,38.8,93200.0,26.3013,26.3013,26.2472,26.2607,93200.0
2010-03-09 14:00:00,38.81,38.83,38.77,38.83,116400.0,26.2675,26.281,26.2404,26.281,116400.0
2010-03-09 14:05:00,38.82,38.84,38.81,38.83,54400.0,26.2742,26.2878,26.2675,26.281,54400.0
2010-03-09 14:10:00,38.84,38.85,38.8,38.82,144400.0,26.2878,26.2945,26.2607,26.2742,144400.0
2010-03-09 14:15:00,38.83,38.83,38.8,38.81,169800.0,26.281,26.281,26.2607,26.2675,169800.0
2010-03-09 14:20:00,38.8,38.82,38.78,38.82,86000.0,26.2607,26.2742,26.2472,26.2742,86000.0
2010-03-09 14:25:00,38.81,38.82,38.76,38.79,119500.0,26.2675,26.2742,26.2336,26.2539,119500.0
2010-03-09 14:30:00,38.8,38.81,38.72,38.73,217700.0,26.2607,26.2675,26.2066,26.2133,217700.0
2010-03-09 14:35:00,38.72,38.73,38.63,38.67,353500.0,26.2066,26.2133,26.1456,26.1727,353500.0
2010-03-09 14:40:00,38.67,38.68,38.64,38.65,297600.0,26.1727,26.1795,26.1524,26.1592,297600.0
2010-03-09 14:45:00,38.65,38.65,38.62,38.63,153200.0,26.1592,26.1592,26.1389,26.1456,153200.0
2010-03-09 14:50:00,38.62,38.63,38.58,38.61,207600.0,26.1389,26.1456,26.1118,26.1321,207600.0
2010-03-09 14:55:00,38.61,38.65,38.61,38.62,114200.0,26.1321,26.1592,26.1321,26.1389,114200.0
2010-03-09 15:00:00,38.62,38.67,38.62,38.65,123900.0,26.1389,26.1727,26.1389,26.1592,123900.0
2010-03-09 15:05:00,38.65,38.65,38.6,38.6,63100.0,26.1592,26.1592,26.1253,26.1253,63100.0
2010-03-09 15:10:00,38.6,38.62,38.56,38.57,159400.0,26.1253,26.1389,26.0983,26.105,159400.0
2010-03-09 15:15:00,38.56,38.58,38.51,38.56,276300.0,26.0983,26.1118,26.0644,26.0983,276300.0
2010-03-09 15:20:00,38.56,38.57,38.5,38.51,282200.0,26.0983,26.105,26.0577,26.0644,282200.0
2010-03-09 15:25:00,38.51,38.59,38.5,38.56,327900.0,26.0644,26.1186,26.0577,26.0983,327900.0
2010-03-09 15:30:00,38.55,38.6,38.55,38.6,190000.0,26.0915,26.1253,26.0915,26.1253,190000.0
2010-03-09 15:35:00,38.6,38.69,38.6,38.69,180700.0,26.1253,26.1863,26.1253,26.1863,180700.0
2010-03-09 15:40:00,38.69,38.74,38.67,38.68,263900.0,26.1863,26.2201,26.1727,26.1795,263900.0
2010-03-09 15:45:00,38.68,38.72,38.64,38.65,273100.0,26.1795,26.2066,26.1524,26.1592,273100.0
2010-03-09 15:50:00,38.65,38.72,38.63,38.68,454600.0,26.1592,26.2066,26.1456,26.1795,454600.0
2010-03-09 15:55:00,38.67,38.7,38.62,38.69,1280700.0,26.1727,26.193,26.1389,26.1863,1280700.0
2010-03-10 09:30:00,38.55,38.66,38.5,38.61,400900.0,26.0915,26.166,26.0577,26.1321,400900.0
2010-03-10 09:35:00,38.61,38.79,38.55,38.77,232000.0,26.1321,26.2539,26.0915,26.2404,232000.0
2010-03-10 09:40:00,38.77,38.83,38.75,38.78,234300.0,26.2404,26.281,26.2269,26.2472,234300.0
2010-03-10 09:45:00,38.77,38.8,38.72,38.77,102400.0,26.2404,26.2607,26.2066,26.2404,102400.0
2010-03-10 09:50:00,38.77,38.8,38.75,38.78,116900.0,26.2404,26.2607,26.2269,26.2472,116900.0
2010-03-10 09:55:00,38.77,38.87,38.77,38.82,157600.0,26.2404,26.3081,26.2404,26.2742,157600.0
2010-03-10 10:00:00,38.82,38.89,38.82,38.85,155000.0,26.2742,26.3216,26.2742,26.2945,155000.0
2010-03-10 10:05:00,38.85,38.87,38.83,38.84,168000.0,26.2945,26.3081,26.281,26.2878,168000.0
2010-03-10 10:10:00,38.83,38.87,38.8,38.87,264700.0,26.281,26.3081,26.2607,26.3081,264700.0
2010-03-10 10:15:00,38.86,38.87,38.74,38.76,228300.0,26.3013,26.3081,26.2201,26.2336,228300.0
2010-03-10 10:20:00,38.76,38.81,38.75,38.76,120500.0,26.2336,26.2675,26.2269,26.2336,120500.0
2010-03-10 10:25:00,38.76,38.84,38.74,38.84,180200.0,26.2336,26.2878,26.2201,26.2878,180200.0
2010-03-10 10:30:00,38.84,38.93,38.83,38.93,371700.0,26.2878,26.3487,26.281,26.3487,371700.0
2010-03-10 10:35:00,38.93,38.98,38.89,38.94,286500.0,26.3487,26.3825,26.3216,26.3555,286500.0
2010-03-10 10:40:00,38.94,38.96,38.89,38.95,144600.0,26.3555,26.369,26.3216,26.3622,144600.0
2010-03-10 10:45:00,38.95,39.0,38.94,39.0,384900.0,26.3622,26.3961,26.3555,26.3961,384900.0
2010-03-10 10:50:00,38.99,39.0,38.96,38.98,172000.0,26.3893,26.3961,26.369,26.3825,172000.0
2010-03-10 10:55:00,38.98,39.0,38.92,38.95,269600.0,26.3825,26.3961,26.3419,26.3622,269600.0
2010-03-10 11:00:00,38.95,39.0,38.94,38.98,265000.0,26.3622,26.3961,26.3555,26.3825,265000.0
2010-03-10 11:05:00,38.98,38.99,38.95,38.95,114900.0,26.3825,26.3893,26.3622,26.3622,114900.0
2010-03-10 11:10:00,38.95,39.0,38.95,38.98,263900.0,26.3622,26.3961,26.3622,26.3825,263900.0
2010-03-10 11:15:00,38.98,39.0,38.95,38.99,162000.0,26.3825,26.3961,26.3622,26.3893,162000.0
2010-03-10 11:20:00,38.99,39.02,38.97,38.99,328700.0,26.3893,26.4096,26.3758,26.3893,328700.0
2010-03-10 11:25:00,38.99,39.05,38.98,39.0,302300.0,26.3893,26.4299,26.3825,26.3961,302300.0
2010-03-10 11:30:00,39.0,39.1,38.99,39.08,213900.0,26.3961,26.4638,26.3893,26.4502,213900.0
2010-03-10 11:35:00,39.08,39.1,39.01,39.01,131800.0,26.4502,26.4638,26.4028,26.4028,131800.0
2010-03-10 11:40:00,39.01,39.01,38.93,38.97,262900.0,26.4028,26.4028,26.3487,26.3758,262900.0
2010-03-10 11:45:00,38.97,39.01,38.93,38.97,164900.0,26.3758,26.4028,26.3487,26.3758,164900.0
2010-03-10 11:50:00,38.97,39.0,38.93,39.0,89900.0,26.3758,26.3961,26.3487,26.3961,89900.0
2010-03-10 11:55:00,39.0,39.06,38.98,39.0,126300.0,26.3961,26.4367,26.3825,26.3961,126300.0
2010-03-10 12:00:00,38.99,39.0,38.95,38.97,87900.0,26.3893,26.3961,26.3622,26.3758,87900.0
2010-03-10 12:05:00,38.97,38.97,38.83,38.83,259200.0,26.3758,26.3758,26.281,26.281,259200.0
2010-03-10 12:10:00,38.83,38.86,38.8,38.82,203400.0,26.281,26.3013,26.2607,26.2742,203400.0
2010-03-10 12:15:00,38.83,38.86,38.8,38.85,158900.0,26.281,26.3013,26.2607,26.2945,158900.0
2010-03-10 12:20:00,38.85,38.9,38.84,38.85,100800.0,26.2945,26.3284,26.2878,26.2945,100800.0
2010-03-10 12:25:00,38.85,38.88,38.76,38.77,161000.0,26.2945,26.3149,26.2336,26.2404,161000.0
2010-03-10 12:30:00,38.77,38.84,38.77,38.81,150300.0,26.2404,26.2878,26.2404,26.2675,150300.0
2010-03-10 12:35:00,38.81,38.85,38.8,38.83,169100.0,26.2675,26.2945,26.2607,26.281,169100.0
2010-03-10 12:40:00,38.83,38.87,38.82,38.85,85300.0,26.281,26.3081,26.2742,26.2945,85300.0
2010-03-10 12:45:00,38.86,38.93,38.85,38.92,116300.0,26.3013,26.3487,26.2945,26.3419,116300.0
2010-03-10 12:50:00,38.92,38.94,38.9,38.94,111500.0,26.3419,26.3555,26.3284,26.3555,111500.0
2010-03-10 12:55:00,38.94,38.97,38.9,38.93,171800.0,26.3555,26.3758,26.3284,26.3487,171800.0
2010-03-10 13:00:00,38.93,38.95,38.9,38.95,70000.0,26.3487,26.3622,26.3284,26.3622,70000.0
2010-03-10 13:05:00,38.95,38.96,38.89,38.93,165100.0,26.3622,26.369,26.3216,26.3487,165100.0
2010-03-10 13:10:00,38.93,38.99,38.91,38.99,119700.0,26.3487,26.3893,26.3352,26.3893,119700.0
2010-03-10 13:15:00,38.99,39.01,38.95,38.95,290700.0,26.3893,26.4028,26.3622,26.3622,290700.0
2010-03-10 13:20:00,38.95,38.99,38.94,38.97,80400.0,26.3622,26.3893,26.3555,26.3758,80400.0
2010-03-10 13:25:00,38.97,39.0,38.93,38.98,179600.0,26.3758,26.3961,26.3487,26.3825,179600.0
2010-03-10 13:30:00,38.98,39.04,38.98,39.03,247200.0,26.3825,26.4231,26.3825,26.4164,247200.0
2010-03-10 13:35:00,39.03,39.03,38.99,39.01,95700.0,26.4164,26.4164,26.3893,26.4028,95700.0
2010-03-10 13:40:00,39.01,39.04,38.98,39.0,179800.0,26.4028,26.4231,26.3825,26.3961,179800.0
2010-03-10 13:45:00,39.0,39.02,38.98,38.99,116200.0,26.3961,26.4096,26.3825,26.3893,116200.0
2010-03-10 13:50:00,38.98,38.99,38.94,38.97,151100.0,26.3825,26.3893,26.3555,26.3758,151100.0
2010-03-10 13:55:00,38.98,38.98,38.94,38.96,68100.0,26.3825,26.3825,26.3555,26.369,68100.0
2010-03-10 14:00:00,38.96,38.98,38.94,38.98,109900.0,26.369,26.3825,26.3555,26.3825,109900.0
2010-03-10 14:05:00,38.98,39.04,38.98,39.02,231500.0,26.3825,26.4231,26.3825,26.4096,231500.0
2010-03-10 14:10:00,39.02,39.02,38.96,38.98,218700.0,26.4096,26.4096,26.369,26.3825,218700.0
2010-03-10 14:15:00,38.99,39.04,38.99,39.03,160700.0,26.3893,26.4231,26.3893,26.4164,160700.0
2010-03-10 14:20:00,39.03,39.03,38.96,38.97,108300.0,26.4164,26.4164,26.369,26.3758,108300.0
2010-03-10 14:25:00,38.96,39.01,38.93,38.96,159400.0,26.369,26.4028,26.3487,26.369,159400.0
2010-03-10 14:30:00,38.96,39.0,38.96,38.99,72200.0,26.369,26.3961,26.369,26.3893,72200.0
2010-03-10 14:35:00,39.0,39.0,38.97,38.99,80000.0,26.3961,26.3961,26.3758,26.3893,80000.0
2010-03-10 14:40:00,38.98,39.01,38.91,38.92,308200.0,26.3825,26.4028,26.3352,26.3419,308200.0
2010-03-10 14:45:00,38.93,39.0,38.92,38.97,201700.0,26.3487,26.3961,26.3419,26.3758,201700.0
2010-03-10 14:50:00,38.98,38.98,38.93,38.97,99600.0,26.3825,26.3825,26.3487,26.3758,99600.0
2010-03-10 14:55:00,38.97,38.98,38.9,38.92,97900.0,26.3758,26.3825,26.3284,26.3419,97900.0
2010-03-10 15:00:00,38.92,38.97,38.9,38.95,96400.0,26.3419,26.3758,26.3284,26.3622,96400.0
2010-03-10 15:05:00,38.95,38.96,38.9,38.96,154900.0,26.3622,26.369,26.3284,26.369,154900.0
2010-03-10 15:10:00,38.95,39.0,38.95,38.98,114200.0,26.3622,26.3961,26.3622,26.3825,114200.0
2010-03-10 15:15:00,38.99,39.01,38.93,38.93,169800.0,26.3893,26.4028,26.3487,26.3487,169800.0
2010-03-10 15:20:00,38.94,38.98,38.93,38.98,119100.0,26.3555,26.3825,26.3487,26.3825,119100.0
2010-03-10 15:25:00,38.98,38.99,38.91,38.91,250800.0,26.3825,26.3893,26.3352,26.3352,250800.0
2010-03-10 15:30:00,38.91,38.92,38.87,38.87,235900.0,26.3352,26.3419,26.3081,26.3081,235900.0
2010-03-10 15:35:00,38.87,38.88,38.8,38.82,322000.0,26.3081,26.3149,26.2607,26.2742,322000.0
2010-03-10 15:40:00,38.81,38.86,38.79,38.86,256400.0,26.2675,26.3013,26.2539,26.3013,256400.0
2010-03-10 15:45:00,38.86,38.88,38.85,38.88,147000.0,26.3013,26.3149,26.2945,26.3149,147000.0
2010-03-10 15:50:00,38.88,38.92,38.86,38.88,340000.0,26.3149,26.3419,26.3013,26.3149,340000.0
2010-03-10 15:55:00,38.88,38.91,38.88,38.88,689400.0,26.3149,26.3352,26.3149,26.3149,689400.0
2010-03-11 09:30:00,38.87,38.96,38.71,38.73,356100.0,26.3081,26.369,26.1998,26.2133,356100.0
2010-03-11 09:35:00,38.74,38.84,38.73,38.74,237700.0,26.2201,26.2878,26.2133,26.2201,237700.0
2010-03-11 09:40:00,38.74,39.09,38.74,39.05,471300.0,26.2201,26.457,26.2201,26.4299,471300.0
2010-03-11 09:45:00,39.04,39.05,38.96,38.96,330200.0,26.4231,26.4299,26.369,26.369,330200.0
2010-03-11 09:50:00,38.96,39.06,38.93,39.03,339300.0,26.369,26.4367,26.3487,26.4164,339300.0
2010-03-11 09:55:00,39.02,39.05,38.98,39.05,126500.0,26.4096,26.4299,26.3825,26.4299,126500.0
2010-03-11 10:00:00,39.04,39.2,39.04,39.19,428600.0,26.4231,26.5314,26.4231,26.5247,428600.0
2010-03-11 10:05:00,39.2,39.25,39.12,39.18,627700.0,26.5314,26.5653,26.4773,26.5179,627700.0
2010-03-11 10:10:00,39.18,39.2,39.06,39.06,273200.0,26.5179,26.5314,26.4367,26.4367,273200.0
2010-03-11 10:15:00,39.07,39.15,39.05,39.12,143200.0,26.4435,26.4976,26.4299,26.4773,143200.0
2010-03-11 10:20:00,39.12,39.13,39.05,39.06,144500.0,26.4773,26.4841,26.4299,26.4367,144500.0
2010-03-11 10:25:00,39.06,39.1,39.05,39.08,81800.0,26.4367,26.4638,26.4299,26.4502,81800.0
2010-03-11 10:30:00,39.07,39.1,39.04,39.06,159900.0,26.4435,26.4638,26.4231,26.4367,159900.0
2010-03-11 10:35:00,39.07,39.1,39.06,39.09,104200.0,26.4435,26.4638,26.4367,26.457,104200.0
2010-03-11 10:40:00,39.09,39.15,39.09,39.12,214800.0,26.457,26.4976,26.457,26.4773,214800.0
2010-03-11 10:45:00,39.13,39.16,39.13,39.15,73200.0,26.4841,26.5044,26.4841,26.4976,73200.0
2010-03-11 10:50:00,39.14,39.2,39.14,39.19,184200.0,26.4908,26.5314,26.4908,26.5247,184200.0
2010-03-11 10:55:00,39.2,39.2,39.17,39.17,116900.0,26.5314,26.5314,26.5111,26.5111,116900.0
2010-03-11 11:00:00,39.17,39.22,39.15,39.15,495200.0,26.5111,26.545,26.4976,26.4976,495200.0
2010-03-11 11:05:00,39.16,39.18,39.14,39.16,90800.0,26.5044,26.5179,26.4908,26.5044,90800.0
2010-03-11 11:10:00,39.16,39.17,39.14,39.17,47200.0,26.5044,26.5111,26.4908,26.5111,47200.0
2010-03-11 11:15:00,39.17,39.2,39.16,39.17,117000.0,26.5111,26.5314,26.5044,26.5111,117000.0
2010-03-11 11:20:00,39.17,39.2,39.14,39.15,120300.0,26.5111,26.5314,26.4908,26.4976,120300.0
2010-03-11 11:25:00,39.15,39.2,39.11,39.2,168900.0,26.4976,26.5314,26.4705,26.5314,168900.0
2010-03-11 11:30:00,39.2,39.21,39.19,39.21,221500.0,26.5314,26.5382,26.5247,26.5382,221500.0
2010-03-11 11:35:00,39.21,39.21,39.17,39.18,171500.0,26.5382,26.5382,26.5111,26.5179,171500.0
2010-03-11 11:40:00,39.18,39.24,39.16,39.21,289100.0,26.5179,26.5585,26.5044,26.5382,289100.0
2010-03-11 11:45:00,39.2,39.24,39.19,39.2,260100.0,26.5314,26.5585,26.5247,26.5314,260100.0
2010-03-11 11:50:00,39.2,39.22,39.16,39.17,372200.0,26.5314,26.545,26.5044,26.5111,372200.0
2010-03-11 11:55:00,39.18,39.21,39.13,39.18,217600.0,26.5179,26.5382,26.4841,26.5179,217600.0
2010-03-11 12:00:00,39.18,39.18,39.06,39.1,630700.0,26.5179,26.5179,26.4367,26.4638,630700.0
2010-03-11 12:05:00,39.1,39.11,39.04,39.04,245100.0,26.4638,26.4705,26.4231,26.4231,245100.0
2010-03-11 12:10:00,39.04,39.05,39.0,39.03,371700.0,26.4231,26.4299,26.3961,26.4164,371700.0
2010-03-11 12:15:00,39.02,39.05,39.0,39.02,705500.0,26.4096,26.4299,26.3961,26.4096,705500.0
2010-03-11 12:20:00,39.02,39.05,38.99,39.05,339500.0,26.4096,26.4299,26.3893,26.4299,339500.0
2010-03-11 12:25:00,39.04,39.06,38.97,38.98,199700.0,26.4231,26.4367,26.3758,26.3825,199700.0
2010-03-11 12:30:00,38.98,39.02,38.97,39.01,93500.0,26.3825,26.4096,26.3758,26.4028,93500.0
2010-03-11 12:35:00,39.01,39.02,39.0,39.02,240900.0,26.4028,26.4096,26.3961,26.4096,240900.0
2010-03-11 12:40:00,39.02,39.07,39.02,39.06,109200.0,26.4096,26.4435,26.4096,26.4367,109200.0
2010-03-11 12:45:00,39.06,39.06,39.0,39.01,101300.0,26.4367,26.4367,26.3961,26.4028,101300.0
2010-03-11 12:50:00,39.0,39.03,39.0,39.01,67700.0,26.3961,26.4164,26.3961,26.4028,67700.0
2010-03-11 12:55:00,39.01,39.04,38.99,39.03,147600.0,26.4028,26.4231,26.3893,26.4164,147600.0
2010-03-11 13:00:00,39.04,39.06,39.0,39.01,139000.0,26.4231,26.4367,26.3961,26.4028,139000.0
2010-03-11 13:05:00,39.01,39.03,39.0,39.0,123500.0,26.4028,26.4164,26.3961,26.3961,123500.0
2010-03-11 13:10:00,39.01,39.01,38.94,38.95,121700.0,26.4028,26.4028,26.3555,26.3622,121700.0
2010-03-11 13:15:00,38.95,38.98,38.94,38.95,55500.0,26.3622,26.3825,26.3555,26.3622,55500.0
2010-03-11 13:20:00,38.95,38.96,38.93,38.96,60300.0,26.3622,26.369,26.3487,26.369,60300.0
2010-03-11 13:25:00,38.96,38.98,38.95,38.95,44300.0,26.369,26.3825,26.3622,26.3622,44300.0
2010-03-11 13:30:00,38.96,39.0,38.96,39.0,43800.0,26.369,26.3961,26.369,26.3961,43800.0
2010-03-11 13:35:00,39.0,39.01,38.95,38.97,130000.0,26.3961,26.4028,26.3622,26.3758,130000.0
2010-03-11 13:40:00,38.98,39.01,38.95,38.99,72200.0,26.3825,26.4028,26.3622,26.3893,72200.0
2010-03-11 13:45:00,38.99,39.02,38.98,38.99,59300.0,26.3893,26.4096,26.3825,26.3893,59300.0
2010-03-11 13:50:00,38.99,38.99,38.93,38.96,57000.0,26.3893,26.3893,26.3487,26.369,57000.0
2010-03-11 13:55:00,38.95,39.0,38.93,38.99,209900.0,26.3622,26.3961,26.3487,26.3893,209900.0
2010-03-11 14:00:00,38.99,39.0,38.98,38.99,71700.0,26.3893,26.3961,26.3825,26.3893,71700.0
2010-03-11 14:05:00,38.99,38.99,38.93,38.94,254300.0,26.3893,26.3893,26.3487,26.3555,254300.0
2010-03-11 14:10:00,38.94,38.99,38.92,38.98,112100.0,26.3555,26.3893,26.3419,26.3825,112100.0
2010-03-11 14:15:00,38.97,38.98,38.92,38.92,80800.0,26.3758,26.3825,26.3419,26.3419,80800.0
2010-03-11 14:20:00,38.93,38.94,38.92,38.93,65100.0,26.3487,26.3555,26.3419,26.3487,65100.0
2010-03-11 14:25:00,38.93,38.96,38.9,38.94,88300.0,26.3487,26.369,26.3284,26.3555,88300.0
2010-03-11 14:30:00,38.94,38.94,38.89,38.91,83000.0,26.3555,26.3555,26.3216,26.3352,83000.0
2010-03-11 14:35:00,38.92,38.99,38.9,38.95,163800.0,26.3419,26.3893,26.3284,26.3622,163800.0
2010-03-11 14:40:00,38.95,39.0,38.93,38.98,83900.0,26.3622,26.3961,26.3487,26.3825,83900.0
2010-03-11 14:45:00,38.97,39.0,38.96,38.98,54500.0,26.3758,26.3961,26.369,26.3825,54500.0
2010-03-11 14:50:00,38.99,38.99,38.97,38.98,74400.0,26.3893,26.3893,26.3758,26.3825,74400.0
2010-03-11 14:55:00,38.99,39.0,38.96,38.99,95300.0,26.3893,26.3961,26.369,26.3893,95300.0
2010-03-11 15:00:00,38.98,39.0,38.98,39.0,54500.0,26.3825,26.3961,26.3825,26.3961,54500.0
2010-03-11 15:05:00,39.0,39.02,38.98,38.99,419500.0,26.3961,26.4096,26.3825,26.3893,419500.0
2010-03-11 15:10:00,38.99,39.0,38.98,39.0,112200.0,26.3893,26.3961,26.3825,26.3961,112200.0
2010-03-11 15:15:00,39.0,39.0,38.97,38.99,161700.0,26.3961,26.3961,26.3758,26.3893,161700.0
2010-03-11 15:20:00,38.98,39.0,38.98,38.98,54600.0,26.3825,26.3961,26.3825,26.3825,54600.0
2010-03-11 15:25:00,38.98,39.02,38.98,39.02,282500.0,26.3825,26.4096,26.3825,26.4096,282500.0
2010-03-11 15:30:00,39.02,39.04,39.0,39.04,146800.0,26.4096,26.4231,26.3961,26.4231,146800.0
2010-03-11 15:35:00,39.04,39.04,38.99,39.03,218300.0,26.4231,26.4231,26.3893,26.4164,218300.0
2010-03-11 15:40:00,39.03,39.1,39.02,39.09,223300.0,26.4164,26.4638,26.4096,26.457,223300.0
2010-03-11 15:45:00,39.1,39.1,39.06,39.06,238800.0,26.4638,26.4638,26.4367,26.4367,238800.0
2010-03-11 15:50:00,39.06,39.1,39.06,39.07,680300.0,26.4367,26.4638,26.4367,26.4435,680300.0
2010-03-11 15:55:00,39.08,39.1,39.07,39.09,497400.0,26.4502,26.4638,26.4435,26.457,497400.0
2010-03-12 09:30:00,39.12,39.39,38.82,38.92,807800.0,26.4773,26.66,26.2742,26.3419,807800.0
2010-03-12 09:35:00,38.92,39.04,38.89,38.99,315800.0,26.3419,26.4231,26.3216,26.3893,315800.0
2010-03-12 09:40:00,38.98,39.0,38.94,38.97,180000.0,26.3825,26.3961,26.3555,26.3758,180000.0
2010-03-12 09:45:00,38.98,39.06,38.98,39.04,1085500.0,26.3825,26.4367,26.3825,26.4231,1085500.0
2010-03-12 09:50:00,39.04,39.04,38.96,38.96,550400.0,26.4231,26.4231,26.369,26.369,550400.0
2010-03-12 09:55:00,38.97,38.97,38.83,38.94,440900.0,26.3758,26.3758,26.281,26.3555,440900.0
2010-03-12 10:00:00,38.94,38.94,38.85,38.87,508600.0,26.3555,26.3555,26.2945,26.3081,508600.0
2010-03-12 10:05:00,38.86,38.88,38.82,38.88,314900.0,26.3013,26.3149,26.2742,26.3149,314900.0
2010-03-12 10:10:00,38.88,38.94,38.81,38.82,412400.0,26.3149,26.3555,26.2675,26.2742,412400.0
2010-03-12 10:15:00,38.82,38.87,38.82,38.84,314200.0,26.2742,26.3081,26.2742,26.2878,314200.0
2010-03-12 10:20:00,38.83,38.88,38.8,38.87,193700.0,26.281,26.3149,26.2607,26.3081,193700.0
2010-03-12 10:25:00,38.87,38.88,38.81,38.86,195600.0,26.3081,26.3149,26.2675,26.3013,195600.0
2010-03-12 10:30:00,38.86,38.91,38.81,38.9,271400.0,26.3013,26.3352,26.2675,26.3284,271400.0
2010-03-12 10:35:00,38.9,38.96,38.9,38.96,571100.0,26.3284,26.369,26.3284,26.369,571100.0
2010-03-12 10:40:00,38.96,38.99,38.92,38.93,322500.0,26.369,26.3893,26.3419,26.3487,322500.0
2010-03-12 10:45:00,38.93,38.93,38.84,38.86,355800.0,26.3487,26.3487,26.2878,26.3013,355800.0
2010-03-12 10:50:00,38.85,38.89,38.85,38.88,56100.0,26.2945,26.3216,26.2945,26.3149,56100.0
2010-03-12 10:55:00,38.89,38.92,38.88,38.9,357000.0,26.3216,26.3419,26.3149,26.3284,357000.0
2010-03-12 11:00:00,38.89,38.91,38.85,38.88,70800.0,26.3216,26.3352,26.2945,26.3149,70800.0
2010-03-12 11:05:00,38.87,38.93,38.87,38.92,150600.0,26.3081,26.3487,26.3081,26.3419,150600.0
2010-03-12 11:10:00,38.92,38.93,38.9,38.92,454900.0,26.3419,26.3487,26.3284,26.3419,454900.0
2010-03-12 11:15:00,38.92,38.93,38.88,38.9,338900.0,26.3419,26.3487,26.3149,26.3284,338900.0
2010-03-12 11:20:00,38.9,38.94,38.9,38.91,212000.0,26.3284,26.3555,26.3284,26.3352,212000.0
2010-03-12 11:25:00,38.91,38.94,38.9,38.92,232600.0,26.3352,26.3555,26.3284,26.3419,232600.0
2010-03-12 11:30:00,38.93,38.93,38.9,38.93,135000.0,26.3487,26.3487,26.3284,26.3487,135000.0
2010-03-12 11:35:00,38.92,38.93,38.88,38.89,245900.0,26.3419,26.3487,26.3149,26.3216,245900.0
2010-03-12 11:40:00,38.89,38.91,38.87,38.89,375200.0,26.3216,26.3352,26.3081,26.3216,375200.0
2010-03-12 11:45:00,38.89,38.89,38.84,38.89,166900.0,26.3216,26.3216,26.2878,26.3216,166900.0
2010-03-12 11:50:00,38.89,38.9,38.85,38.86,159500.0,26.3216,26.3284,26.2945,26.3013,159500.0
2010-03-12 11:55:00,38.86,38.92,38.86,38.88,75300.0,26.3013,26.3419,26.3013,26.3149,75300.0
2010-03-12 12:00:00,38.89,38.91,38.87,38.9,114800.0,26.3216,26.3352,26.3081,26.3284,114800.0
2010-03-12 12:05:00,38.91,38.91,38.88,38.9,93900.0,26.3352,26.3352,26.3149,26.3284,93900.0
2010-03-12 12:10:00,38.9,38.93,38.89,38.9,783700.0,26.3284,26.3487,26.3216,26.3284,783700.0
2010-03-12 12:15:00,38.9,38.92,38.9,38.92,136900.0,26.3284,26.3419,26.3284,26.3419,136900.0
2010-03-12 12:20:00,38.91,38.93,38.91,38.92,100400.0,26.3352,26.3487,26.3352,26.3419,100400.0
2010-03-12 12:25:00,38.92,38.93,38.88,38.89,297200.0,26.3419,26.3487,26.3149,26.3216,297200.0
2010-03-12 12:30:00,38.89,38.91,38.87,38.91,281000.0,26.3216,26.3352,26.3081,26.3352,281000.0
2010-03-12 12:35:00,38.91,38.91,38.85,38.86,238700.0,26.3352,26.3352,26.2945,26.3013,238700.0
2010-03-12 12:40:00,38.87,38.9,38.85,38.88,184100.0,26.3081,26.3284,26.2945,26.3149,184100.0
2010-03-12 12:45:00,38.88,38.89,38.86,38.89,54200.0,26.3149,26.3216,26.3013,26.3216,54200.0
2010-03-12 12:50:00,38.9,38.9,38.87,38.87,122200.0,26.3284,26.3284,26.3081,26.3081,122200.0
2010-03-12 12:55:00,38.87,38.9,38.86,38.88,105100.0,26.3081,26.3284,26.3013,26.3149,105100.0
2010-03-12 13:00:00,38.87,38.9,38.87,38.9,52800.0,26.3081,26.3284,26.3081,26.3284,52800.0
2010-03-12 13:05:00,38.89,38.9,38.89,38.9,56100.0,26.3216,26.3284,26.3216,26.3284,56100.0
2010-03-12 13:10:00,38.9,38.91,38.89,38.89,115700.0,26.3284,26.3352,26.3216,26.3216,115700.0
2010-03-12 13:15:00,38.89,38.91,38.89,38.9,242500.0,26.3216,26.3352,26.3216,26.3284,242500.0
2010-03-12 13:20:00,38.9,38.9,38.88,38.88,106600.0,26.3284,26.3284,26.3149,26.3149,106600.0
2010-03-12 13:25:00,38.87,38.88,38.86,38.88,150800.0,26.3081,26.3149,26.3013,26.3149,150800.0
2010-03-12 13:30:00,38.88,38.9,38.87,38.9,65000.0,26.3149,26.3284,26.3081,26.3284,65000.0
2010-03-12 13:35:00,38.9,38.9,38.86,38.86,627300.0,26.3284,26.3284,26.3013,26.3013,627300.0
2010-03-12 13:40:00,38.87,38.9,38.85,38.9,94600.0,26.3081,26.3284,26.2945,26.3284,94600.0
2010-03-12 13:45:00,38.9,38.9,38.88,38.9,187100.0,26.3284,26.3284,26.3149,26.3284,187100.0
2010-03-12 13:50:00,38.9,38.91,38.88,38.9,149800.0,26.3284,26.3352,26.3149,26.3284,149800.0
2010-03-12 13:55:00,38.89,38.93,38.89,38.92,859700.0,26.3216,26.3487,26.3216,26.3419,859700.0
2010-03-12 14:00:00,38.92,38.97,38.92,38.94,892900.0,26.3419,26.3758,26.3419,26.3555,892900.0
2010-03-12 14:05:00,38.94,38.95,38.92,38.94,99600.0,26.3555,26.3622,26.3419,26.3555,99600.0
2010-03-12 14:10:00,38.95,38.95,38.9,38.91,88300.0,26.3622,26.3622,26.3284,26.3352,88300.0
2010-03-12 14:15:00,38.91,38.91,38.88,38.9,174700.0,26.3352,26.3352,26.3149,26.3284,174700.0
2010-03-12 14:20:00,38.89,38.9,38.88,38.88,45400.0,26.3216,26.3284,26.3149,26.3149,45400.0
2010-03-12 14:25:00,38.89,38.91,38.88,38.9,72800.0,26.3216,26.3352,26.3149,26.3284,72800.0
2010-03-12 14:30:00,38.9,38.91,38.88,38.89,111600.0,26.3284,26.3352,26.3149,26.3216,111600.0
2010-03-12 14:35:00,38.89,38.9,38.88,38.88,89600.0,26.3216,26.3284,26.3149,26.3149,89600.0
2010-03-12 14:40:00,38.88,38.9,38.87,38.88,143400.0,26.3149,26.3284,26.3081,26.3149,143400.0
2010-03-12 14:45:00,38.87,38.9,38.85,38.9,92500.0,26.3081,26.3284,26.2945,26.3284,92500.0
2010-03-12 14:50:00,38.89,38.9,38.85,38.89,118100.0,26.3216,26.3284,26.2945,26.3216,118100.0
2010-03-12 14:55:00,38.88,38.9,38.86,38.87,76800.0,26.3149,26.3284,26.3013,26.3081,76800.0
2010-03-12 15:00:00,38.87,38.89,38.85,38.85,99500.0,26.3081,26.3216,26.2945,26.2945,99500.0
2010-03-12 15:05:00,38.86,38.9,38.85,38.9,262800.0,26.3013,26.3284,26.2945,26.3284,262800.0
2010-03-12 15:10:00,38.9,38.91,38.89,38.91,186700.0,26.3284,26.3352,26.3216,26.3352,186700.0
2010-03-12 15:15:00,38.91,38.91,38.85,38.88,117900.0,26.3352,26.3352,26.2945,26.3149,117900.0
2010-03-12 15:20:00,38.88,38.9,38.85,38.89,336100.0,26.3149,26.3284,26.2945,26.3216,336100.0
2010-03-12 15:25:00,38.88,38.89,38.81,38.82,239000.0,26.3149,26.3216,26.2675,26.2742,239000.0
2010-03-12 15:30:00,38.82,38.9,38.82,38.87,165600.0,26.2742,26.3284,26.2742,26.3081,165600.0
2010-03-12 15:35:00,38.88,38.91,38.86,38.91,233200.0,26.3149,26.3352,26.3013,26.3352,233200.0
2010-03-12 15:40:00,38.91,38.93,38.9,38.93,308500.0,26.3352,26.3487,26.3284,26.3487,308500.0
2010-03-12 15:45:00,38.93,38.95,38.92,38.94,285500.0,26.3487,26.3622,26.3419,26.3555,285500.0
2010-03-12 15:50:00,38.94,38.94,38.9,38.93,439800.0,26.3555,26.3555,26.3284,26.3487,439800.0
2010-03-12 15:55:00,38.93,38.94,38.9,38.94,376400.0,26.3487,26.3555,26.3284,26.3555,376400.0
2010-03-15 09:30:00,38.98,39.03,38.8,38.93,377500.0,26.3825,26.4164,26.2607,26.3487,377500.0
2010-03-15 09:35:00,38.93,39.01,38.89,38.99,208100.0,26.3487,26.4028,26.3216,26.3893,208100.0
2010-03-15 09:40:00,39.0,39.05,38.95,38.97,256000.0,26.3961,26.4299,26.3622,26.3758,256000.0
2010-03-15 09:45:00,38.97,39.06,38.96,39.05,216300.0,26.3758,26.4367,26.369,26.4299,216300.0
2010-03-15 09:50:00,39.04,39.05,38.97,38.98,111500.0,26.4231,26.4299,26.3758,26.3825,111500.0
2010-03-15 09:55:00,38.97,38.99,38.89,38.92,348200.0,26.3758,26.3893,26.3216,26.3419,348200.0
2010-03-15 10:00:00,38.91,38.96,38.9,38.94,313000.0,26.3352,26.369,26.3284,26.3555,313000.0
2010-03-15 10:05:00,38.95,38.96,38.91,38.94,164800.0,26.3622,26.369,26.3352,26.3555,164800.0
2010-03-15 10:10:00,38.94,38.96,38.89,38.93,580900.0,26.3555,26.369,26.3216,26.3487,580900.0
2010-03-15 10:15:00,38.92,38.94,38.85,38.9,274700.0,26.3419,26.3555,26.2945,26.3284,274700.0
2010-03-15 10:20:00,38.9,38.92,38.87,38.87,154300.0,26.3284,26.3419,26.3081,26.3081,154300.0
2010-03-15 10:25:00,38.87,38.91,38.84,38.9,285200.0,26.3081,26.3352,26.2878,26.3284,285200.0
2010-03-15 10:30:00,38.9,38.91,38.85,38.9,167200.0,26.3284,26.3352,26.2945,26.3284,167200.0
2010-03-15 10:35:00,38.89,38.89,38.85,38.85,171500.0,26.3216,26.3216,26.2945,26.2945,171500.0
2010-03-15 10:40:00,38.85,38.88,38.83,38.88,228800.0,26.2945,26.3149,26.281,26.3149,228800.0
2010-03-15 10:45:00,38.87,38.91,38.83,38.86,187400.0,26.3081,26.3352,26.281,26.3013,187400.0
2010-03-15 10:50:00,38.85,38.9,38.85,38.9,267900.0,26.2945,26.3284,26.2945,26.3284,267900.0
2010-03-15 10:55:00,38.9,38.93,38.88,38.88,158400.0,26.3284,26.3487,26.3149,26.3149,158400.0
2010-03-15 11:00:00,38.89,38.91,38.88,38.88,174300.0,26.3216,26.3352,26.3149,26.3149,174300.0
2010-03-15 11:05:00,38.87,38.9,38.8,38.86,292700.0,26.3081,26.3284,26.2607,26.3013,292700.0
2010-03-15 11:10:00,38.86,38.93,38.8,38.82,822900.0,26.3013,26.3487,26.2607,26.2742,822900.0
2010-03-15 11:15:00,38.82,38.89,38.81,38.88,212100.0,26.2742,26.3216,26.2675,26.3149,212100.0
2010-03-15 11:20:00,38.88,38.89,38.82,38.85,476000.0,26.3149,26.3216,26.2742,26.2945,476000.0
2010-03-15 11:25:00,38.85,38.86,38.83,38.83,109800.0,26.2945,26.3013,26.281,26.281,109800.0
2010-03-15 11:30:00,38.83,38.85,38.81,38.81,228000.0,26.281,26.2945,26.2675,26.2675,228000.0
2010-03-15 11:35:00,38.81,38.87,38.8,38.86,191000.0,26.2675,26.3081,26.2607,26.3013,191000.0
2010-03-15 11:40:00,38.86,38.89,38.84,38.89,114700.0,26.3013,26.3216,26.2878,26.3216,114700.0
2010-03-15 11:45:00,38.89,38.9,38.86,38.89,82500.0,26.3216,26.3284,26.3013,26.3216,82500.0
2010-03-15 11:50:00,38.88,38.9,38.85,38.89,93500.0,26.3149,26.3284,26.2945,26.3216,93500.0
2010-03-15 11:55:00,38.9,38.92,38.88,38.92,305700.0,26.3284,26.3419,26.3149,26.3419,305700.0
2010-03-15 12:00:00,38.91,38.92,38.89,38.91,191400.0,26.3352,26.3419,26.3216,26.3352,191400.0
2010-03-15 12:05:00,38.91,38.92,38.89,38.91,435300.0,26.3352,26.3419,26.3216,26.3352,435300.0
2010-03-15 12:10:00,38.92,38.92,38.88,38.92,95300.0,26.3419,26.3419,26.3149,26.3419,95300.0
2010-03-15 12:15:00,38.92,38.92,38.9,38.92,101800.0,26.3419,26.3419,26.3284,26.3419,101800.0
2010-03-15 12:20:00,38.91,38.92,38.89,38.9,152400.0,26.3352,26.3419,26.3216,26.3284,152400.0
2010-03-15 12:25:00,38.91,38.92,38.89,38.9,236100.0,26.3352,26.3419,26.3216,26.3284,236100.0
2010-03-15 12:30:00,38.9,38.93,38.9,38.92,148300.0,26.3284,26.3487,26.3284,26.3419,148300.0
2010-03-15 12:35:00,38.93,38.93,38.9,38.9,95600.0,26.3487,26.3487,26.3284,26.3284,95600.0
2010-03-15 12:40:00,38.9,38.92,38.9,38.92,186200.0,26.3284,26.3419,26.3284,26.3419,186200.0
2010-03-15 12:45:00,38.92,38.92,38.9,38.9,271600.0,26.3419,26.3419,26.3284,26.3284,271600.0
2010-03-15 12:50:00,38.9,38.92,38.9,38.91,177700.0,26.3284,26.3419,26.3284,26.3352,177700.0
2010-03-15 12:55:00,38.91,38.92,38.9,38.91,181900.0,26.3352,26.3419,26.3284,26.3352,181900.0
2010-03-15 13:00:00,38.91,38.91,38.88,38.9,81100.0,26.3352,26.3352,26.3149,26.3284,81100.0
2010-03-15 13:05:00,38.9,38.91,38.87,38.9,66900.0,26.3284,26.3352,26.3081,26.3284,66900.0
2010-03-15 13:10:00,38.89,38.91,38.88,38.89,86100.0,26.3216,26.3352,26.3149,26.3216,86100.0
2010-03-15 13:15:00,38.89,38.89,38.85,38.86,116200.0,26.3216,26.3216,26.2945,26.3013,116200.0
2010-03-15 13:20:00,38.85,38.88,38.85,38.86,54000.0,26.2945,26.3149,26.2945,26.3013,54000.0
2010-03-15 13:25:00,38.87,38.87,38.85,38.86,32400.0,26.3081,26.3081,26.2945,26.3013,32400.0
2010-03-15 13:30:00,38.86,38.86,38.83,38.84,126800.0,26.3013,26.3013,26.281,26.2878,126800.0
2010-03-15 13:35:00,38.83,38.86,38.8,38.84,188700.0,26.281,26.3013,26.2607,26.2878,188700.0
2010-03-15 13:40:00,38.85,38.85,38.78,38.79,268200.0,26.2945,26.2945,26.2472,26.2539,268200.0
2010-03-15 13:45:00,38.8,38.8,38.77,38.77,192600.0,26.2607,26.2607,26.2404,26.2404,192600.0
2010-03-15 13:50:00,38.78,38.79,38.73,38.76,293500.0,26.2472,26.2539,26.2133,26.2336,293500.0
2010-03-15 13:55:00,38.76,38.81,38.75,38.8,198700.0,26.2336,26.2675,26.2269,26.2607,198700.0
2010-03-15 14:00:00,38.8,38.81,38.76,38.79,116200.0,26.2607,26.2675,26.2336,26.2539,116200.0
2010-03-15 14:05:00,38.78,38.78,38.69,38.72,291800.0,26.2472,26.2472,26.1863,26.2066,291800.0
2010-03-15 14:10:00,38.72,38.72,38.69,38.71,97900.0,26.2066,26.2066,26.1863,26.1998,97900.0
2010-03-15 14:15:00,38.71,38.72,38.67,38.7,153600.0,26.1998,26.2066,26.1727,26.193,153600.0
2010-03-15 14:20:00,38.7,38.71,38.68,38.69,85800.0,26.193,26.1998,26.1795,26.1863,85800.0
2010-03-15 14:25:00,38.68,38.72,38.68,38.71,95100.0,26.1795,26.2066,26.1795,26.1998,95100.0
2010-03-15 14:30:00,38.71,38.71,38.66,38.66,73300.0,26.1998,26.1998,26.166,26.166,73300.0
2010-03-15 14:35:00,38.66,38.7,38.66,38.68,139100.0,26.166,26.193,26.166,26.1795,139100.0
2010-03-15 14:40:00,38.68,38.74,38.67,38.74,71600.0,26.1795,26.2201,26.1727,26.2201,71600.0
2010-03-15 14:45:00,38.75,38.82,38.74,38.79,346200.0,26.2269,26.2742,26.2201,26.2539,346200.0
2010-03-15 14:50:00,38.79,38.86,38.78,38.81,143300.0,26.2539,26.3013,26.2472,26.2675,143300.0
2010-03-15 14:55:00,38.8,38.84,38.79,38.81,98000.0,26.2607,26.2878,26.2539,26.2675,98000.0
2010-03-15 15:00:00,38.81,38.87,38.8,38.84,112300.0,26.2675,26.3081,26.2607,26.2878,112300.0
2010-03-15 15:05:00,38.85,38.85,38.79,38.8,140600.0,26.2945,26.2945,26.2539,26.2607,140600.0
2010-03-15 15:10:00,38.8,38.81,38.77,38.78,100800.0,26.2607,26.2675,26.2404,26.2472,100800.0
2010-03-15 15:15:00,38.78,38.82,38.78,38.8,166000.0,26.2472,26.2742,26.2472,26.2607,166000.0
2010-03-15 15:20:00,38.81,38.83,38.78,38.83,440700.0,26.2675,26.281,26.2472,26.281,440700.0
2010-03-15 15:25:00,38.83,38.86,38.79,38.84,455500.0,26.281,26.3013,26.2539,26.2878,455500.0
2010-03-15 15:30:00,38.84,38.85,38.81,38.82,133900.0,26.2878,26.2945,26.2675,26.2742,133900.0
2010-03-15 15:35:00,38.81,38.85,38.8,38.84,160400.0,26.2675,26.2945,26.2607,26.2878,160400.0
2010-03-15 15:40:00,38.83,38.85,38.82,38.84,177200.0,26.281,26.2945,26.2742,26.2878,177200.0
2010-03-15 15:45:00,38.85,38.87,38.84,38.85,228000.0,26.2945,26.3081,26.2878,26.2945,228000.0
2010-03-15 15:50:00,38.85,38.89,38.85,38.86,377100.0,26.2945,26.3216,26.2945,26.3013,377100.0
2010-03-15 15:55:00,38.87,38.87,38.84,38.87,953400.0,26.3081,26.3081,26.2878,26.3081,953400.0
2010-03-16 09:30:00,38.92,39.0,38.83,38.88,332500.0,26.3419,26.3961,26.281,26.3149,332500.0
2010-03-16 09:35:00,38.88,38.91,38.82,38.82,176100.0,26.3149,26.3352,26.2742,26.2742,176100.0
2010-03-16 09:40:00,38.82,38.87,38.74,38.74,314100.0,26.2742,26.3081,26.2201,26.2201,314100.0
2010-03-16 09:45:00,38.74,38.76,38.7,38.73,311700.0,26.2201,26.2336,26.193,26.2133,311700.0
2010-03-16 09:50:00,38.73,38.82,38.69,38.79,284700.0,26.2133,26.2742,26.1863,26.2539,284700.0
2010-03-16 09:55:00,38.79,38.82,38.76,38.82,272100.0,26.2539,26.2742,26.2336,26.2742,272100.0
2010-03-16 10:00:00,38.82,38.82,38.76,38.77,280100.0,26.2742,26.2742,26.2336,26.2404,280100.0
2010-03-16 10:05:00,38.78,38.79,38.74,38.75,137400.0,26.2472,26.2539,26.2201,26.2269,137400.0
2010-03-16 10:10:00,38.75,38.76,38.67,38.73,309000.0,26.2269,26.2336,26.1727,26.2133,309000.0
2010-03-16 10:15:00,38.73,38.73,38.62,38.64,442200.0,26.2133,26.2133,26.1389,26.1524,442200.0
2010-03-16 10:20:00,38.62,38.65,38.59,38.6,337200.0,26.1389,26.1592,26.1186,26.1253,337200.0
2010-03-16 10:25:00,38.6,38.62,38.59,38.61,179000.0,26.1253,26.1389,26.1186,26.1321,179000.0
2010-03-16 10:30:00,38.61,38.65,38.59,38.63,750600.0,26.1321,26.1592,26.1186,26.1456,750600.0
2010-03-16 10:35:00,38.63,38.63,38.59,38.59,354500.0,26.1456,26.1456,26.1186,26.1186,354500.0
2010-03-16 10:40:00,38.6,38.67,38.59,38.64,382800.0,26.1253,26.1727,26.1186,26.1524,382800.0
2010-03-16 10:45:00,38.63,38.66,38.6,38.62,263800.0,26.1456,26.166,26.1253,26.1389,263800.0
2010-03-16 10:50:00,38.63,38.68,38.62,38.66,84300.0,26.1456,26.1795,26.1389,26.166,84300.0
2010-03-16 10:55:00,38.67,38.79,38.65,38.77,463600.0,26.1727,26.2539,26.1592,26.2404,463600.0
2010-03-16 11:00:00,38.78,38.79,38.72,38.76,120700.0,26.2472,26.2539,26.2066,26.2336,120700.0
2010-03-16 11:05:00,38.75,38.79,38.73,38.76,121800.0,26.2269,26.2539,26.2133,26.2336,121800.0
2010-03-16 11:10:00,38.76,38.8,38.76,38.8,103300.0,26.2336,26.2607,26.2336,26.2607,103300.0
2010-03-16 11:15:00,38.8,38.8,38.77,38.79,153100.0,26.2607,26.2607,26.2404,26.2539,153100.0
2010-03-16 11:20:00,38.79,38.8,38.77,38.78,235200.0,26.2539,26.2607,26.2404,26.2472,235200.0
2010-03-16 11:25:00,38.77,38.78,38.74,38.75,127000.0,26.2404,26.2472,26.2201,26.2269,127000.0
2010-03-16 11:30:00,38.76,38.76,38.73,38.75,274700.0,26.2336,26.2336,26.2133,26.2269,274700.0
2010-03-16 11:35:00,38.75,38.76,38.72,38.76,125600.0,26.2269,26.2336,26.2066,26.2336,125600.0
2010-03-16 11:40:00,38.75,38.78,38.75,38.76,132800.0,26.2269,26.2472,26.2269,26.2336,132800.0
2010-03-16 11:45:00,38.77,38.8,38.75,38.8,141900.0,26.2404,26.2607,26.2269,26.2607,141900.0
2010-03-16 11:50:00,38.8,38.8,38.76,38.76,137700.0,26.2607,26.2607,26.2336,26.2336,137700.0
2010-03-16 11:55:00,38.76,38.79,38.76,38.79,78100.0,26.2336,26.2539,26.2336,26.2539,78100.0
2010-03-16 12:00:00,38.79,38.79,38.77,38.78,93800.0,26.2539,26.2539,26.2404,26.2472,93800.0
2010-03-16 12:05:00,38.79,38.79,38.77,38.78,103400.0,26.2539,26.2539,26.2404,26.2472,103400.0
2010-03-16 12:10:00,38.78,38.79,38.75,38.78,304600.0,26.2472,26.2539,26.2269,26.2472,304600.0
2010-03-16 12:15:00,38.78,38.79,38.76,38.77,155300.0,26.2472,26.2539,26.2336,26.2404,155300.0
2010-03-16 12:20:00,38.77,38.77,38.75,38.77,131900.0,26.2404,26.2404,26.2269,26.2404,131900.0
2010-03-16 12:25:00,38.76,38.79,38.74,38.79,264400.0,26.2336,26.2539,26.2201,26.2539,264400.0
2010-03-16 12:30:00,38.78,38.81,38.78,38.79,147300.0,26.2472,26.2675,26.2472,26.2539,147300.0
2010-03-16 12:35:00,38.79,38.81,38.79,38.79,94500.0,26.2539,26.2675,26.2539,26.2539,94500.0
2010-03-16 12:40:00,38.79,38.8,38.77,38.78,51500.0,26.2539,26.2607,26.2404,26.2472,51500.0
2010-03-16 12:45:00,38.78,38.8,38.78,38.8,77300.0,26.2472,26.2607,26.2472,26.2607,77300.0
2010-03-16 12:50:00,38.79,38.81,38.75,38.75,310800.0,26.2539,26.2675,26.2269,26.2269,310800.0
2010-03-16 12:55:00,38.75,38.77,38.74,38.77,72400.0,26.2269,26.2404,26.2201,26.2404,72400.0
2010-03-16 13:00:00,38.77,38.78,38.76,38.77,49800.0,26.2404,26.2472,26.2336,26.2404,49800.0
2010-03-16 13:05:00,38.78,38.78,38.76,38.77,80400.0,26.2472,26.2472,26.2336,26.2404,80400.0
2010-03-16 13:10:00,38.77,38.79,38.76,38.76,303400.0,26.2404,26.2539,26.2336,26.2336,303400.0
2010-03-16 13:15:00,38.77,38.78,38.74,38.76,810300.0,26.2404,26.2472,26.2201,26.2336,810300.0
2010-03-16 13:20:00,38.75,38.8,38.75,38.79,150900.0,26.2269,26.2607,26.2269,26.2539,150900.0
2010-03-16 13:25:00,38.79,38.82,38.79,38.81,232600.0,26.2539,26.2742,26.2539,26.2675,232600.0
2010-03-16 13:30:00,38.81,38.82,38.8,38.81,120300.0,26.2675,26.2742,26.2607,26.2675,120300.0
2010-03-16 13:35:00,38.81,38.82,38.79,38.8,237600.0,26.2675,26.2742,26.2539,26.2607,237600.0
2010-03-16 13:40:00,38.81,38.82,38.8,38.81,120700.0,26.2675,26.2742,26.2607,26.2675,120700.0
2010-03-16 13:45:00,38.8,38.85,38.79,38.79,224400.0,26.2607,26.2945,26.2539,26.2539,224400.0
2010-03-16 13:50:00,38.79,38.81,38.79,38.79,56200.0,26.2539,26.2675,26.2539,26.2539,56200.0
2010-03-16 13:55:00,38.79,38.82,38.79,38.79,117200.0,26.2539,26.2742,26.2539,26.2539,117200.0
2010-03-16 14:00:00,38.79,38.79,38.73,38.75,232600.0,26.2539,26.2539,26.2133,26.2269,232600.0
2010-03-16 14:05:00,38.75,38.76,38.73,38.74,135500.0,26.2269,26.2336,26.2133,26.2201,135500.0
2010-03-16 14:10:00,38.74,38.81,38.72,38.76,503700.0,26.2201,26.2675,26.2066,26.2336,503700.0
2010-03-16 14:15:00,38.76,38.77,38.74,38.76,196700.0,26.2336,26.2404,26.2201,26.2336,196700.0
2010-03-16 14:20:00,38.75,38.87,38.75,38.86,1041400.0,26.2269,26.3081,26.2269,26.3013,1041400.0
2010-03-16 14:25:00,38.86,39.0,38.85,38.99,1180000.0,26.3013,26.3961,26.2945,26.3893,1180000.0
2010-03-16 14:30:00,38.99,39.04,38.96,38.99,413500.0,26.3893,26.4231,26.369,26.3893,413500.0
2010-03-16 14:35:00,38.99,39.0,38.9,38.92,524100.0,26.3893,26.3961,26.3284,26.3419,524100.0
2010-03-16 14:40:00,38.92,38.96,38.91,38.92,210500.0,26.3419,26.369,26.3352,26.3419,210500.0
2010-03-16 14:45:00,38.91,38.96,38.91,38.94,356100.0,26.3352,26.369,26.3352,26.3555,356100.0
2010-03-16 14:50:00,38.94,39.08,38.94,39.07,404400.0,26.3555,26.4502,26.3555,26.4435,404400.0
2010-03-16 14:55:00,39.07,39.11,39.01,39.01,617100.0,26.4435,26.4705,26.4028,26.4028,617100.0
2010-03-16 15:00:00,39.01,39.06,39.01,39.01,321300.0,26.4028,26.4367,26.4028,26.4028,321300.0
2010-03-16 15:05:00,39.02,39.02,38.96,39.0,342500.0,26.4096,26.4096,26.369,26.3961,342500.0
2010-03-16 15:10:00,38.99,39.0,38.98,38.99,123000.0,26.3893,26.3961,26.3825,26.3893,123000.0
2010-03-16 15:15:00,38.99,39.03,38.98,39.01,670500.0,26.3893,26.4164,26.3825,26.4028,670500.0
2010-03-16 15:20:00,39.0,39.02,38.98,38.99,333600.0,26.3961,26.4096,26.3825,26.3893,333600.0
2010-03-16 15:25:00,38.99,39.05,38.99,39.04,451300.0,26.3893,26.4299,26.3893,26.4231,451300.0
2010-03-16 15:30:00,39.04,39.04,38.97,38.99,398200.0,26.4231,26.4231,26.3758,26.3893,398200.0
2010-03-16 15:35:00,38.99,39.07,38.98,39.04,502000.0,26.3893,26.4435,26.3825,26.4231,502000.0
2010-03-16 15:40:00,39.05,39.06,39.01,39.03,842500.0,26.4299,26.4367,26.4028,26.4164,842500.0
2010-03-16 15:45:00,39.03,39.04,38.98,39.01,649900.0,26.4164,26.4231,26.3825,26.4028,649900.0
2010-03-16 15:50:00,39.01,39.02,38.98,39.0,1204400.0,26.4028,26.4096,26.3825,26.3961,1204400.0
2010-03-16 15:55:00,39.0,39.01,38.97,38.99,1470900.0,26.3961,26.4028,26.3758,26.3893,1470900.0
2010-03-17 09:30:00,39.03,39.19,38.96,39.1,555300.0,26.4164,26.5247,26.369,26.4638,555300.0
2010-03-17 09:35:00,39.1,39.11,39.02,39.06,294900.0,26.4638,26.4705,26.4096,26.4367,294900.0
2010-03-17 09:40:00,39.06,39.1,39.04,39.06,362500.0,26.4367,26.4638,26.4231,26.4367,362500.0
2010-03-17 09:45:00,39.05,39.07,38.96,39.01,229800.0,26.4299,26.4435,26.369,26.4028,229800.0
2010-03-17 09:50:00,39.01,39.02,38.91,38.92,353300.0,26.4028,26.4096,26.3352,26.3419,353300.0
2010-03-17 09:55:00,38.92,39.0,38.92,38.99,332300.0,26.3419,26.3961,26.3419,26.3893,332300.0
2010-03-17 10:00:00,39.0,39.0,38.97,38.97,236000.0,26.3961,26.3961,26.3758,26.3758,236000.0
2010-03-17 10:05:00,38.98,38.98,38.89,38.89,301700.0,26.3825,26.3825,26.3216,26.3216,301700.0
2010-03-17 10:10:00,38.9,38.9,38.88,38.89,282300.0,26.3284,26.3284,26.3149,26.3216,282300.0
2010-03-17 10:15:00,38.89,38.9,38.89,38.89,245400.0,26.3216,26.3284,26.3216,26.3216,245400.0
2010-03-17 10:20:00,38.89,38.9,38.86,38.88,250100.0,26.3216,26.3284,26.3013,26.3149,250100.0
2010-03-17 10:25:00,38.89,38.9,38.88,38.9,295300.0,26.3216,26.3284,26.3149,26.3284,295300.0
2010-03-17 10:30:00,38.9,38.91,38.88,38.89,206500.0,26.3284,26.3352,26.3149,26.3216,206500.0
2010-03-17 10:35:00,38.88,38.89,38.79,38.81,314000.0,26.3149,26.3216,26.2539,26.2675,314000.0
2010-03-17 10:40:00,38.81,38.85,38.81,38.85,340300.0,26.2675,26.2945,26.2675,26.2945,340300.0
2010-03-17 10:45:00,38.85,38.85,38.83,38.83,404600.0,26.2945,26.2945,26.281,26.281,404600.0
2010-03-17 10:50:00,38.83,38.84,38.79,38.8,326000.0,26.281,26.2878,26.2539,26.2607,326000.0
2010-03-17 10:55:00,38.8,38.84,38.78,38.84,186700.0,26.2607,26.2878,26.2472,26.2878,186700.0
2010-03-17 11:00:00,38.84,38.87,38.83,38.86,248800.0,26.2878,26.3081,26.281,26.3013,248800.0
2010-03-17 11:05:00,38.87,38.87,38.81,38.81,167500.0,26.3081,26.3081,26.2675,26.2675,167500.0
2010-03-17 11:10:00,38.82,38.83,38.8,38.83,216100.0,26.2742,26.281,26.2607,26.281,216100.0
2010-03-17 11:15:00,38.83,38.91,38.8,38.88,853300.0,26.281,26.3352,26.2607,26.3149,853300.0
2010-03-17 11:20:00,38.88,38.92,38.87,38.89,479600.0,26.3149,26.3419,26.3081,26.3216,479600.0
2010-03-17 11:25:00,38.9,38.92,38.88,38.88,297900.0,26.3284,26.3419,26.3149,26.3149,297900.0
2010-03-17 11:30:00,38.88,38.9,38.85,38.88,320600.0,26.3149,26.3284,26.2945,26.3149,320600.0
2010-03-17 11:35:00,38.88,38.9,38.86,38.87,109300.0,26.3149,26.3284,26.3013,26.3081,109300.0
2010-03-17 11:40:00,38.87,38.87,38.86,38.86,94600.0,26.3081,26.3081,26.3013,26.3013,94600.0
2010-03-17 11:45:00,38.86,38.88,38.83,38.84,258300.0,26.3013,26.3149,26.281,26.2878,258300.0
2010-03-17 11:50:00,38.84,38.85,38.83,38.84,243600.0,26.2878,26.2945,26.281,26.2878,243600.0
2010-03-17 11:55:00,38.84,38.84,38.81,38.81,149400.0,26.2878,26.2878,26.2675,26.2675,149400.0
2010-03-17 12:00:00,38.81,38.82,38.79,38.79,205200.0,26.2675,26.2742,26.2539,26.2539,205200.0
2010-03-17 12:05:00,38.79,38.81,38.79,38.8,683700.0,26.2539,26.2675,26.2539,26.2607,683700.0
2010-03-17 12:10:00,38.79,38.82,38.78,38.82,204600.0,26.2539,26.2742,26.2472,26.2742,204600.0
2010-03-17 12:15:00,38.81,38.82,38.78,38.81,211300.0,26.2675,26.2742,26.2472,26.2675,211300.0
2010-03-17 12:20:00,38.81,38.82,38.8,38.82,123200.0,26.2675,26.2742,26.2607,26.2742,123200.0
2010-03-17 12:25:00,38.82,38.82,38.79,38.81,139100.0,26.2742,26.2742,26.2539,26.2675,139100.0
2010-03-17 12:30:00,38.82,38.84,38.79,38.84,168900.0,26.2742,26.2878,26.2539,26.2878,168900.0
2010-03-17 12:35:00,38.84,38.85,38.83,38.85,98000.0,26.2878,26.2945,26.281,26.2945,98000.0
2010-03-17 12:40:00,38.85,38.85,38.82,38.82,152400.0,26.2945,26.2945,26.2742,26.2742,152400.0
2010-03-17 12:45:00,38.83,38.84,38.79,38.8,340000.0,26.281,26.2878,26.2539,26.2607,340000.0
2010-03-17 12:50:00,38.79,38.8,38.78,38.79,101700.0,26.2539,26.2607,26.2472,26.2539,101700.0
2010-03-17 12:55:00,38.79,38.81,38.77,38.81,473300.0,26.2539,26.2675,26.2404,26.2675,473300.0
2010-03-17 13:00:00,38.81,38.82,38.8,38.82,111800.0,26.2675,26.2742,26.2607,26.2742,111800.0
2010-03-17 13:05:00,38.81,38.82,38.79,38.8,126700.0,26.2675,26.2742,26.2539,26.2607,126700.0
2010-03-17 13:10:00,38.8,38.81,38.78,38.79,139200.0,26.2607,26.2675,26.2472,26.2539,139200.0
2010-03-17 13:15:00,38.79,38.79,38.76,38.77,123200.0,26.2539,26.2539,26.2336,26.2404,123200.0
2010-03-17 13:20:00,38.77,38.77,38.72,38.75,263800.0,26.2404,26.2404,26.2066,26.2269,263800.0
2010-03-17 13:25:00,38.75,38.75,38.71,38.73,284800.0,26.2269,26.2269,26.1998,26.2133,284800.0
2010-03-17 13:30:00,38.73,38.82,38.72,38.82,481500.0,26.2133,26.2742,26.2066,26.2742,481500.0
2010-03-17 13:35:00,38.82,38.84,38.79,38.83,389100.0,26.2742,26.2878,26.2539,26.281,389100.0
2010-03-17 13:40:00,38.82,38.84,38.81,38.84,196100.0,26.2742,26.2878,26.2675,26.2878,196100.0
2010-03-17 13:45:00,38.84,38.84,38.8,38.81,390800.0,26.2878,26.2878,26.2607,26.2675,390800.0
2010-03-17 13:50:00,38.81,38.81,38.8,38.81,107600.0,26.2675,26.2675,26.2607,26.2675,107600.0
2010-03-17 13:55:00,38.81,38.81,38.79,38.8,139700.0,26.2675,26.2675,26.2539,26.2607,139700.0
2010-03-17 14:00:00,38.79,38.8,38.79,38.8,229400.0,26.2539,26.2607,26.2539,26.2607,229400.0
2010-03-17 14:05:00,38.79,38.81,38.79,38.81,194400.0,26.2539,26.2675,26.2539,26.2675,194400.0
2010-03-17 14:10:00,38.81,38.83,38.8,38.83,146500.0,26.2675,26.281,26.2607,26.281,146500.0
2010-03-17 14:15:00,38.83,38.83,38.82,38.83,108200.0,26.281,26.281,26.2742,26.281,108200.0
2010-03-17 14:20:00,38.83,38.84,38.81,38.83,354100.0,26.281,26.2878,26.2675,26.281,354100.0
2010-03-17 14:25:00,38.83,38.85,38.83,38.84,248200.0,26.281,26.2945,26.281,26.2878,248200.0
2010-03-17 14:30:00,38.84,38.85,38.8,38.84,224500.0,26.2878,26.2945,26.2607,26.2878,224500.0
2010-03-17 14:35:00,38.84,38.84,38.77,38.77,315600.0,26.2878,26.2878,26.2404,26.2404,315600.0
2010-03-17 14:40:00,38.77,38.8,38.74,38.77,315700.0,26.2404,26.2607,26.2201,26.2404,315700.0
2010-03-17 14:45:00,38.77,38.78,38.73,38.74,218800.0,26.2404,26.2472,26.2133,26.2201,218800.0
2010-03-17 14:50:00,38.75,38.75,38.71,38.74,280700.0,26.2269,26.2269,26.1998,26.2201,280700.0
2010-03-17 14:55:00,38.74,38.75,38.71,38.73,363000.0,26.2201,26.2269,26.1998,26.2133,363000.0
2010-03-17 15:00:00,38.72,38.78,38.72,38.77,167900.0,26.2066,26.2472,26.2066,26.2404,167900.0
2010-03-17 15:05:00,38.78,38.83,38.77,38.79,213600.0,26.2472,26.281,26.2404,26.2539,213600.0
2010-03-17 15:10:00,38.79,38.82,38.77,38.81,160200.0,26.2539,26.2742,26.2404,26.2675,160200.0
2010-03-17 15:15:00,38.81,38.82,38.75,38.75,220400.0,26.2675,26.2742,26.2269,26.2269,220400.0
2010-03-17 15:20:00,38.76,38.8,38.75,38.79,258900.0,26.2336,26.2607,26.2269,26.2539,258900.0
2010-03-17 15:25:00,38.79,38.82,38.76,38.8,334600.0,26.2539,26.2742,26.2336,26.2607,334600.0
2010-03-17 15:30:00,38.8,38.83,38.75,38.8,584800.0,26.2607,26.281,26.2269,26.2607,584800.0
2010-03-17 15:35:00,38.79,38.81,38.76,38.8,608400.0,26.2539,26.2675,26.2336,26.2607,608400.0
2010-03-17 15:40:00,38.8,38.84,38.79,38.84,227000.0,26.2607,26.2878,26.2539,26.2878,227000.0
2010-03-17 15:45:00,38.84,38.86,38.83,38.85,589300.0,26.2878,26.3013,26.281,26.2945,589300.0
2010-03-17 15:50:00,38.85,38.89,38.85,38.86,564800.0,26.2945,26.3216,26.2945,26.3013,564800.0
2010-03-17 15:55:00,38.86,38.9,38.85,38.9,956300.0,26.3013,26.3284,26.2945,26.3284,956300.0
2010-03-18 09:30:00,39.28,39.55,39.21,39.44,1448700.0,26.5856,26.7683,26.5382,26.6939,1448700.0
2010-03-18 09:35:00,39.44,39.46,39.34,39.39,1385900.0,26.6939,26.7074,26.6262,26.66,1385900.0
2010-03-18 09:40:00,39.39,39.39,39.22,39.22,652400.0,26.66,26.66,26.545,26.545,652400.0
2010-03-18 09:45:00,39.22,39.28,39.16,39.25,919300.0,26.545,26.5856,26.5044,26.5653,919300.0
2010-03-18 09:50:00,39.24,39.29,39.23,39.28,721400.0,26.5585,26.5924,26.5517,26.5856,721400.0
2010-03-18 09:55:00,39.29,39.39,39.28,39.39,455100.0,26.5924,26.66,26.5856,26.66,455100.0
2010-03-18 10:00:00,39.4,39.43,39.36,39.38,633100.0,26.6668,26.6871,26.6397,26.6533,633100.0
2010-03-18 10:05:00,39.39,39.45,39.38,39.4,637800.0,26.66,26.7006,26.6533,26.6668,637800.0
2010-03-18 10:10:00,39.41,39.66,39.4,39.59,1051200.0,26.6736,26.8428,26.6668,26.7954,1051200.0
2010-03-18 10:15:00,39.59,39.65,39.55,39.64,402700.0,26.7954,26.836,26.7683,26.8292,402700.0
2010-03-18 10:20:00,39.63,39.71,39.63,39.7,498300.0,26.8225,26.8766,26.8225,26.8698,498300.0
2010-03-18 10:25:00,39.7,39.71,39.55,39.55,767800.0,26.8698,26.8766,26.7683,26.7683,767800.0
2010-03-18 10:30:00,39.55,39.65,39.55,39.57,403800.0,26.7683,26.836,26.7683,26.7819,403800.0
2010-03-18 10:35:00,39.57,39.6,39.48,39.51,770900.0,26.7819,26.8022,26.7209,26.7413,770900.0
2010-03-18 10:40:00,39.51,39.58,39.5,39.56,387200.0,26.7413,26.7886,26.7345,26.7751,387200.0
2010-03-18 10:45:00,39.56,39.65,39.55,39.64,229300.0,26.7751,26.836,26.7683,26.8292,229300.0
2010-03-18 10:50:00,39.64,39.69,39.63,39.64,251500.0,26.8292,26.8631,26.8225,26.8292,251500.0
2010-03-18 10:55:00,39.63,39.77,39.63,39.76,697300.0,26.8225,26.9172,26.8225,26.9105,697300.0
2010-03-18 11:00:00,39.75,39.79,39.74,39.77,464400.0,26.9037,26.9308,26.8969,26.9172,464400.0
2010-03-18 11:05:00,39.77,39.93,39.76,39.91,1057300.0,26.9172,27.0255,26.9105,27.012,1057300.0
2010-03-18 11:10:00,39.92,39.93,39.82,39.89,606900.0,27.0187,27.0255,26.9511,26.9984,606900.0
2010-03-18 11:15:00,39.89,39.92,39.81,39.81,667300.0,26.9984,27.0187,26.9443,26.9443,667300.0
2010-03-18 11:20:00,39.81,39.83,39.77,39.83,563600.0,26.9443,26.9578,26.9172,26.9578,563600.0
2010-03-18 11:25:00,39.82,39.93,39.81,39.9,574500.0,26.9511,27.0255,26.9443,27.0052,574500.0
2010-03-18 11:30:00,39.9,39.92,39.89,39.91,257700.0,27.0052,27.0187,26.9984,27.012,257700.0
2010-03-18 11:35:00,39.9,39.91,39.82,39.84,301900.0,27.0052,27.012,26.9511,26.9646,301900.0
2010-03-18 11:40:00,39.84,39.84,39.76,39.82,334200.0,26.9646,26.9646,26.9105,26.9511,334200.0
2010-03-18 11:45:00,39.82,39.82,39.76,39.8,218800.0,26.9511,26.9511,26.9105,26.9375,218800.0
2010-03-18 11:50:00,39.8,39.82,39.76,39.81,120600.0,26.9375,26.9511,26.9105,26.9443,120600.0
2010-03-18 11:55:00,39.81,39.85,39.79,39.85,130100.0,26.9443,26.9714,26.9308,26.9714,130100.0
2010-03-18 12:00:00,39.85,39.85,39.73,39.74,433400.0,26.9714,26.9714,26.8902,26.8969,433400.0
2010-03-18 12:05:00,39.73,39.82,39.7,39.82,709700.0,26.8902,26.9511,26.8698,26.9511,709700.0
2010-03-18 12:10:00,39.81,39.82,39.77,39.77,368400.0,26.9443,26.9511,26.9172,26.9172,368400.0
2010-03-18 12:15:00,39.77,39.94,39.74,39.94,341600.0,26.9172,27.0323,26.8969,27.0323,341600.0
2010-03-18 12:20:00,39.94,39.99,39.93,39.98,322900.0,27.0323,27.0661,27.0255,27.0594,322900.0
2010-03-18 12:25:00,39.98,39.98,39.91,39.97,254800.0,27.0594,27.0594,27.012,27.0526,254800.0
2010-03-18 12:30:00,39.98,39.98,39.95,39.98,387600.0,27.0594,27.0594,27.0391,27.0594,387600.0
2010-03-18 12:35:00,39.98,40.09,39.97,40.04,649300.0,27.0594,27.1338,27.0526,27.1,649300.0
2010-03-18 12:40:00,40.04,40.07,40.0,40.07,317000.0,27.1,27.1203,27.0729,27.1203,317000.0
2010-03-18 12:45:00,40.06,40.18,40.05,40.15,522000.0,27.1135,27.1947,27.1067,27.1744,522000.0
2010-03-18 12:50:00,40.15,40.2,40.13,40.18,490600.0,27.1744,27.2083,27.1609,27.1947,490600.0
2010-03-18 12:55:00,40.18,40.28,40.15,40.27,413000.0,27.1947,27.2624,27.1744,27.2556,413000.0
2010-03-18 13:00:00,40.26,40.27,40.17,40.2,609700.0,27.2489,27.2556,27.188,27.2083,609700.0
2010-03-18 13:05:00,40.2,40.27,40.19,40.22,348000.0,27.2083,27.2556,27.2015,27.2218,348000.0
2010-03-18 13:10:00,40.22,40.24,40.19,40.22,319500.0,27.2218,27.2353,27.2015,27.2218,319500.0
2010-03-18 13:15:00,40.21,40.24,40.2,40.22,230700.0,27.215,27.2353,27.2083,27.2218,230700.0
2010-03-18 13:20:00,40.21,40.25,40.18,40.25,456300.0,27.215,27.2421,27.1947,27.2421,456300.0
2010-03-18 13:25:00,40.25,40.32,40.21,40.31,341400.0,27.2421,27.2895,27.215,27.2827,341400.0
2010-03-18 13:30:00,40.32,40.34,40.28,40.29,440600.0,27.2895,27.303,27.2624,27.2692,440600.0
2010-03-18 13:35:00,40.3,40.4,40.3,40.39,284500.0,27.2759,27.3436,27.2759,27.3369,284500.0
2010-03-18 13:40:00,40.39,40.45,40.37,40.43,544700.0,27.3369,27.3775,27.3233,27.3639,544700.0
2010-03-18 13:45:00,40.42,40.46,40.34,40.34,514300.0,27.3572,27.3842,27.303,27.303,514300.0
2010-03-18 13:50:00,40.34,40.35,40.24,40.31,380400.0,27.303,27.3098,27.2353,27.2827,380400.0
2010-03-18 13:55:00,40.31,40.39,40.3,40.38,892900.0,27.2827,27.3369,27.2759,27.3301,892900.0
2010-03-18 14:00:00,40.38,40.39,40.29,40.29,324000.0,27.3301,27.3369,27.2692,27.2692,324000.0
2010-03-18 14:05:00,40.29,40.33,40.29,40.3,284200.0,27.2692,27.2962,27.2692,27.2759,284200.0
2010-03-18 14:10:00,40.3,40.32,40.27,40.31,183200.0,27.2759,27.2895,27.2556,27.2827,183200.0
2010-03-18 14:15:00,40.31,40.34,40.24,40.24,218200.0,27.2827,27.303,27.2353,27.2353,218200.0
2010-03-18 14:20:00,40.25,40.28,40.24,40.28,190700.0,27.2421,27.2624,27.2353,27.2624,190700.0
2010-03-18 14:25:00,40.28,40.33,40.27,40.32,232900.0,27.2624,27.2962,27.2556,27.2895,232900.0
2010-03-18 14:30:00,40.33,40.42,40.32,40.41,311600.0,27.2962,27.3572,27.2895,27.3504,311600.0
2010-03-18 14:35:00,40.42,40.42,40.37,40.38,281100.0,27.3572,27.3572,27.3233,27.3301,281100.0
2010-03-18 14:40:00,40.37,40.38,40.35,40.38,152600.0,27.3233,27.3301,27.3098,27.3301,152600.0
2010-03-18 14:45:00,40.38,40.38,40.32,40.33,380300.0,27.3301,27.3301,27.2895,27.2962,380300.0
2010-03-18 14:50:00,40.33,40.42,40.3,40.4,483400.0,27.2962,27.3572,27.2759,27.3436,483400.0
2010-03-18 14:55:00,40.4,40.43,40.36,40.42,409100.0,27.3436,27.3639,27.3166,27.3572,409100.0
2010-03-18 15:00:00,40.42,40.43,40.38,40.4,314700.0,27.3572,27.3639,27.3301,27.3436,314700.0
2010-03-18 15:05:00,40.39,40.43,40.36,40.37,479000.0,27.3369,27.3639,27.3166,27.3233,479000.0
2010-03-18 15:10:00,40.37,40.38,40.3,40.3,281100.0,27.3233,27.3301,27.2759,27.2759,281100.0
2010-03-18 15:15:00,40.3,40.35,40.3,40.33,313700.0,27.2759,27.3098,27.2759,27.2962,313700.0
2010-03-18 15:20:00,40.33,40.42,40.33,40.37,896200.0,27.2962,27.3572,27.2962,27.3233,896200.0
2010-03-18 15:25:00,40.37,40.46,40.36,40.44,1161200.0,27.3233,27.3842,27.3166,27.3707,1161200.0
2010-03-18 15:30:00,40.45,40.5,40.44,40.5,995100.0,27.3775,27.4113,27.3707,27.4113,995100.0
2010-03-18 15:35:00,40.49,40.5,40.39,40.42,1010700.0,27.4045,27.4113,27.3369,27.3572,1010700.0
2010-03-18 15:40:00,40.42,40.43,40.4,40.42,457300.0,27.3572,27.3639,27.3436,27.3572,457300.0
2010-03-18 15:45:00,40.42,40.51,40.42,40.48,1370600.0,27.3572,27.4181,27.3572,27.3978,1370600.0
2010-03-18 15:50:00,40.49,40.53,40.44,40.51,1745900.0,27.4045,27.4316,27.3707,27.4181,1745900.0
2010-03-18 15:55:00,40.51,40.52,40.43,40.45,1775000.0,27.4181,27.4248,27.3639,27.3775,1775000.0
2010-03-19 09:30:00,40.45,40.59,40.08,40.15,6882100.0,27.3775,27.4722,27.127,27.1744,6882100.0
2010-03-19 09:35:00,40.16,40.35,40.16,40.33,567700.0,27.1812,27.3098,27.1812,27.2962,567700.0
2010-03-19 09:40:00,40.33,40.61,40.27,40.59,689500.0,27.2962,27.4858,27.2556,27.4722,689500.0
2010-03-19 09:45:00,40.59,40.61,40.46,40.53,863000.0,27.4722,27.4858,27.3842,27.4316,863000.0
2010-03-19 09:50:00,40.53,40.54,40.16,40.23,810000.0,27.4316,27.4384,27.1812,27.2286,810000.0
2010-03-19 09:55:00,40.22,40.23,40.02,40.15,661300.0,27.2218,27.2286,27.0864,27.1744,661300.0
2010-03-19 10:00:00,40.15,40.15,40.06,40.07,397600.0,27.1744,27.1744,27.1135,27.1203,397600.0
2010-03-19 10:05:00,40.07,40.14,40.05,40.1,388000.0,27.1203,27.1677,27.1067,27.1406,388000.0
2010-03-19 10:10:00,40.1,40.15,40.04,40.04,286900.0,27.1406,27.1744,27.1,27.1,286900.0
2010-03-19 10:15:00,40.03,40.07,40.0,40.04,409900.0,27.0932,27.1203,27.0729,27.1,409900.0
2010-03-19 10:20:00,40.03,40.04,39.86,39.89,779400.0,27.0932,27.1,26.9781,26.9984,779400.0
2010-03-19 10:25:00,39.89,39.96,39.82,39.95,585400.0,26.9984,27.0458,26.9511,27.0391,585400.0
2010-03-19 10:30:00,39.95,39.97,39.9,39.97,514600.0,27.0391,27.0526,27.0052,27.0526,514600.0
2010-03-19 10:35:00,39.97,40.05,39.96,40.05,303600.0,27.0526,27.1067,27.0458,27.1067,303600.0
2010-03-19 10:40:00,40.05,40.13,40.04,40.11,397300.0,27.1067,27.1609,27.1,27.1473,397300.0
2010-03-19 10:45:00,40.11,40.18,40.06,40.06,247000.0,27.1473,27.1947,27.1135,27.1135,247000.0
2010-03-19 10:50:00,40.08,40.1,40.04,40.04,195400.0,27.127,27.1406,27.1,27.1,195400.0
2010-03-19 10:55:00,40.04,40.05,40.0,40.0,220600.0,27.1,27.1067,27.0729,27.0729,220600.0
2010-03-19 11:00:00,40.0,40.03,39.95,39.95,289200.0,27.0729,27.0932,27.0391,27.0391,289200.0
2010-03-19 11:05:00,39.95,40.01,39.95,39.99,359600.0,27.0391,27.0797,27.0391,27.0661,359600.0
2010-03-19 11:10:00,39.99,40.0,39.88,39.9,323500.0,27.0661,27.0729,26.9917,27.0052,323500.0
2010-03-19 11:15:00,39.9,39.96,39.83,39.95,391100.0,27.0052,27.0458,26.9578,27.0391,391100.0
2010-03-19 11:20:00,39.94,40.02,39.93,40.0,398500.0,27.0323,27.0864,27.0255,27.0729,398500.0
2010-03-19 11:25:00,40.01,40.01,39.91,39.93,189600.0,27.0797,27.0797,27.012,27.0255,189600.0
2010-03-19 11:30:00,39.93,39.94,39.88,39.91,237900.0,27.0255,27.0323,26.9917,27.012,237900.0
2010-03-19 11:35:00,39.91,39.92,39.78,39.79,318600.0,27.012,27.0187,26.924,26.9308,318600.0
2010-03-19 11:40:00,39.79,39.84,39.79,39.79,235000.0,26.9308,26.9646,26.9308,26.9308,235000.0
2010-03-19 11:45:00,39.8,39.91,39.79,39.91,197600.0,26.9375,27.012,26.9308,27.012,197600.0
2010-03-19 11:50:00,39.9,39.92,39.87,39.89,128500.0,27.0052,27.0187,26.9849,26.9984,128500.0
2010-03-19 11:55:00,39.88,39.99,39.88,39.92,204400.0,26.9917,27.0661,26.9917,27.0187,204400.0
2010-03-19 12:00:00,39.91,39.98,39.91,39.97,216400.0,27.012,27.0594,27.012,27.0526,216400.0
2010-03-19 12:05:00,39.98,40.04,39.96,40.01,223300.0,27.0594,27.1,27.0458,27.0797,223300.0
2010-03-19 12:10:00,40.01,40.02,39.95,39.96,163600.0,27.0797,27.0864,27.0391,27.0458,163600.0
2010-03-19 12:15:00,39.96,39.98,39.93,39.93,213800.0,27.0458,27.0594,27.0255,27.0255,213800.0
2010-03-19 12:20:00,39.93,39.98,39.92,39.92,87500.0,27.0255,27.0594,27.0187,27.0187,87500.0
2010-03-19 12:25:00,39.92,40.0,39.92,39.96,98300.0,27.0187,27.0729,27.0187,27.0458,98300.0
2010-03-19 12:30:00,39.97,39.99,39.92,39.95,75000.0,27.0526,27.0661,27.0187,27.0391,75000.0
2010-03-19 12:35:00,39.95,39.95,39.87,39.88,202500.0,27.0391,27.0391,26.9849,26.9917,202500.0
2010-03-19 12:40:00,39.87,39.96,39.87,39.96,109600.0,26.9849,27.0458,26.9849,27.0458,109600.0
2010-03-19 12:45:00,39.96,39.96,39.86,39.87,151200.0,27.0458,27.0458,26.9781,26.9849,151200.0
2010-03-19 12:50:00,39.87,39.89,39.83,39.88,113200.0,26.9849,26.9984,26.9578,26.9917,113200.0
2010-03-19 12:55:00,39.88,39.9,39.86,39.89,114100.0,26.9917,27.0052,26.9781,26.9984,114100.0
2010-03-19 13:00:00,39.89,39.94,39.88,39.9,113900.0,26.9984,27.0323,26.9917,27.0052,113900.0
2010-03-19 13:05:00,39.89,39.93,39.89,39.91,162700.0,26.9984,27.0255,26.9984,27.012,162700.0
2010-03-19 13:10:00,39.9,39.96,39.9,39.9,117600.0,27.0052,27.0458,27.0052,27.0052,117600.0
2010-03-19 13:15:00,39.9,39.94,39.9,39.93,57600.0,27.0052,27.0323,27.0052,27.0255,57600.0
2010-03-19 13:20:00,39.94,39.99,39.9,39.93,153700.0,27.0323,27.0661,27.0052,27.0255,153700.0
2010-03-19 13:25:00,39.93,39.97,39.92,39.97,111700.0,27.0255,27.0526,27.0187,27.0526,111700.0
2010-03-19 13:30:00,39.97,39.97,39.9,39.92,105800.0,27.0526,27.0526,27.0052,27.0187,105800.0
2010-03-19 13:35:00,39.91,39.94,39.89,39.9,122700.0,27.012,27.0323,26.9984,27.0052,122700.0
2010-03-19 13:40:00,39.9,39.93,39.89,39.92,76300.0,27.0052,27.0255,26.9984,27.0187,76300.0
2010-03-19 13:45:00,39.92,39.95,39.89,39.94,115000.0,27.0187,27.0391,26.9984,27.0323,115000.0
2010-03-19 13:50:00,39.93,39.96,39.93,39.94,73200.0,27.0255,27.0458,27.0255,27.0323,73200.0
2010-03-19 13:55:00,39.95,39.99,39.94,39.98,169300.0,27.0391,27.0661,27.0323,27.0594,169300.0
2010-03-19 14:00:00,39.98,40.04,39.98,40.04,201100.0,27.0594,27.1,27.0594,27.1,201100.0
2010-03-19 14:05:00,40.04,40.07,40.02,40.02,155400.0,27.1,27.1203,27.0864,27.0864,155400.0
2010-03-19 14:10:00,40.02,40.04,40.0,40.0,131900.0,27.0864,27.1,27.0729,27.0729,131900.0
2010-03-19 14:15:00,40.0,40.02,39.99,40.0,150800.0,27.0729,27.0864,27.0661,27.0729,150800.0
2010-03-19 14:20:00,40.01,40.04,40.0,40.01,232800.0,27.0797,27.1,27.0729,27.0797,232800.0
2010-03-19 14:25:00,40.02,40.02,40.0,40.0,81600.0,27.0864,27.0864,27.0729,27.0729,81600.0
2010-03-19 14:30:00,40.0,40.01,39.96,39.99,246700.0,27.0729,27.0797,27.0458,27.0661,246700.0
2010-03-19 14:35:00,39.98,39.99,39.95,39.95,90600.0,27.0594,27.0661,27.0391,27.0391,90600.0
2010-03-19 14:40:00,39.95,39.99,39.92,39.93,212900.0,27.0391,27.0661,27.0187,27.0255,212900.0
2010-03-19 14:45:00,39.93,39.99,39.93,39.98,127800.0,27.0255,27.0661,27.0255,27.0594,127800.0
2010-03-19 14:50:00,39.98,39.98,39.94,39.95,280100.0,27.0594,27.0594,27.0323,27.0391,280100.0
2010-03-19 14:55:00,39.94,39.97,39.93,39.96,123900.0,27.0323,27.0526,27.0255,27.0458,123900.0
2010-03-19 15:00:00,39.95,39.97,39.93,39.94,141400.0,27.0391,27.0526,27.0255,27.0323,141400.0
2010-03-19 15:05:00,39.94,39.97,39.94,39.96,121800.0,27.0323,27.0526,27.0323,27.0458,121800.0
2010-03-19 15:10:00,39.95,39.97,39.93,39.94,177700.0,27.0391,27.0526,27.0255,27.0323,177700.0
2010-03-19 15:15:00,39.96,39.98,39.94,39.98,195300.0,27.0458,27.0594,27.0323,27.0594,195300.0
2010-03-19 15:20:00,39.98,39.98,39.93,39.96,236400.0,27.0594,27.0594,27.0255,27.0458,236400.0
2010-03-19 15:25:00,39.96,39.99,39.95,39.95,234700.0,27.0458,27.0661,27.0391,27.0391,234700.0
2010-03-19 15:30:00,39.95,39.96,39.89,39.9,450900.0,27.0391,27.0458,26.9984,27.0052,450900.0
2010-03-19 15:35:00,39.89,39.97,39.87,39.97,402300.0,26.9984,27.0526,26.9849,27.0526,402300.0
2010-03-19 15:40:00,39.97,39.99,39.94,39.97,443300.0,27.0526,27.0661,27.0323,27.0526,443300.0
2010-03-19 15:45:00,39.97,40.04,39.96,40.01,822100.0,27.0526,27.1,27.0458,27.0797,822100.0
2010-03-19 15:50:00,40.02,40.07,39.99,40.0,1311600.0,27.0864,27.1203,27.0661,27.0729,1311600.0
2010-03-19 15:55:00,40.01,40.06,39.98,40.05,1204600.0,27.0797,27.1135,27.0594,27.1067,1204600.0
2010-03-22 09:30:00,40.05,40.11,39.87,40.01,665500.0,27.1067,27.1473,26.9849,27.0797,665500.0
2010-03-22 09:35:00,40.02,40.19,39.93,40.12,338900.0,27.0864,27.2015,27.0255,27.1541,338900.0
2010-03-22 09:40:00,40.12,40.24,40.07,40.12,310100.0,27.1541,27.2353,27.1203,27.1541,310100.0
2010-03-22 09:45:00,40.12,40.18,40.08,40.1,406400.0,27.1541,27.1947,27.127,27.1406,406400.0
2010-03-22 09:50:00,40.1,40.32,40.09,40.3,352700.0,27.1406,27.2895,27.1338,27.2759,352700.0
2010-03-22 09:55:00,40.3,40.32,40.21,40.22,317800.0,27.2759,27.2895,27.215,27.2218,317800.0
2010-03-22 10:00:00,40.22,40.3,40.18,40.18,315300.0,27.2218,27.2759,27.1947,27.1947,315300.0
2010-03-22 10:05:00,40.18,40.24,40.12,40.22,456600.0,27.1947,27.2353,27.1541,27.2218,456600.0
2010-03-22 10:10:00,40.22,40.31,40.21,40.29,242400.0,27.2218,27.2827,27.215,27.2692,242400.0
2010-03-22 10:15:00,40.29,40.3,40.26,40.29,153300.0,27.2692,27.2759,27.2489,27.2692,153300.0
2010-03-22 10:20:00,40.3,40.4,40.29,40.33,337000.0,27.2759,27.3436,27.2692,27.2962,337000.0
2010-03-22 10:25:00,40.33,40.47,40.32,40.42,514700.0,27.2962,27.391,27.2895,27.3572,514700.0
2010-03-22 10:30:00,40.42,40.46,40.29,40.31,281300.0,27.3572,27.3842,27.2692,27.2827,281300.0
2010-03-22 10:35:00,40.3,40.34,40.27,40.32,115000.0,27.2759,27.303,27.2556,27.2895,115000.0
2010-03-22 10:40:00,40.32,40.36,40.3,40.32,148700.0,27.2895,27.3166,27.2759,27.2895,148700.0
2010-03-22 10:45:00,40.33,40.34,40.28,40.3,203600.0,27.2962,27.303,27.2624,27.2759,203600.0
2010-03-22 10:50:00,40.3,40.36,40.28,40.35,172300.0,27.2759,27.3166,27.2624,27.3098,172300.0
2010-03-22 10:55:00,40.34,40.37,40.34,40.36,90000.0,27.303,27.3233,27.303,27.3166,90000.0
2010-03-22 11:00:00,40.36,40.37,40.34,40.36,90700.0,27.3166,27.3233,27.303,27.3166,90700.0
2010-03-22 11:05:00,40.36,40.37,40.35,40.37,82600.0,27.3166,27.3233,27.3098,27.3233,82600.0
2010-03-22 11:10:00,40.37,40.37,40.32,40.35,91700.0,27.3233,27.3233,27.2895,27.3098,91700.0
2010-03-22 11:15:00,40.35,40.36,40.33,40.34,74000.0,27.3098,27.3166,27.2962,27.303,74000.0
2010-03-22 11:20:00,40.34,40.37,40.33,40.37,121600.0,27.303,27.3233,27.2962,27.3233,121600.0
2010-03-22 11:25:00,40.37,40.4,40.35,40.35,85700.0,27.3233,27.3436,27.3098,27.3098,85700.0
2010-03-22 11:30:00,40.35,40.36,40.3,40.3,200300.0,27.3098,27.3166,27.2759,27.2759,200300.0
2010-03-22 11:35:00,40.3,40.31,40.23,40.25,317300.0,27.2759,27.2827,27.2286,27.2421,317300.0
2010-03-22 11:40:00,40.26,40.26,40.17,40.18,167900.0,27.2489,27.2489,27.188,27.1947,167900.0
2010-03-22 11:45:00,40.18,40.25,40.17,40.21,153000.0,27.1947,27.2421,27.188,27.215,153000.0
2010-03-22 11:50:00,40.21,40.23,40.18,40.21,115500.0,27.215,27.2286,27.1947,27.215,115500.0
2010-03-22 11:55:00,40.22,40.22,40.19,40.21,46300.0,27.2218,27.2218,27.2015,27.215,46300.0
2010-03-22 12:00:00,40.22,40.25,40.18,40.19,213400.0,27.2218,27.2421,27.1947,27.2015,213400.0
2010-03-22 12:05:00,40.2,40.27,40.19,40.25,90100.0,27.2083,27.2556,27.2015,27.2421,90100.0
2010-03-22 12:10:00,40.26,40.29,40.23,40.24,87900.0,27.2489,27.2692,27.2286,27.2353,87900.0
2010-03-22 12:15:00,40.25,40.27,40.21,40.25,48200.0,27.2421,27.2556,27.215,27.2421,48200.0
2010-03-22 12:20:00,40.26,40.29,40.25,40.25,46600.0,27.2489,27.2692,27.2421,27.2421,46600.0
2010-03-22 12:25:00,40.25,40.33,40.25,40.32,187100.0,27.2421,27.2962,27.2421,27.2895,187100.0
2010-03-22 12:30:00,40.32,40.38,40.32,40.36,83300.0,27.2895,27.3301,27.2895,27.3166,83300.0
2010-03-22 12:35:00,40.37,40.39,40.33,40.33,105000.0,27.3233,27.3369,27.2962,27.2962,105000.0
2010-03-22 12:40:00,40.33,40.38,40.33,40.38,165700.0,27.2962,27.3301,27.2962,27.3301,165700.0
2010-03-22 12:45:00,40.38,40.39,40.37,40.38,44200.0,27.3301,27.3369,27.3233,27.3301,44200.0
2010-03-22 12:50:00,40.39,40.39,40.36,40.37,132100.0,27.3369,27.3369,27.3166,27.3233,132100.0
2010-03-22 12:55:00,40.37,40.39,40.36,40.38,38500.0,27.3233,27.3369,27.3166,27.3301,38500.0
2010-03-22 13:00:00,40.39,40.49,40.38,40.47,310600.0,27.3369,27.4045,27.3301,27.391,310600.0
2010-03-22 13:05:00,40.47,40.53,40.46,40.51,334700.0,27.391,27.4316,27.3842,27.4181,334700.0
2010-03-22 13:10:00,40.51,40.52,40.48,40.51,106700.0,27.4181,27.4248,27.3978,27.4181,106700.0
2010-03-22 13:15:00,40.51,40.52,40.48,40.5,200100.0,27.4181,27.4248,27.3978,27.4113,200100.0
2010-03-22 13:20:00,40.51,40.53,40.48,40.5,205900.0,27.4181,27.4316,27.3978,27.4113,205900.0
2010-03-22 13:25:00,40.49,40.5,40.43,40.43,232400.0,27.4045,27.4113,27.3639,27.3639,232400.0
2010-03-22 13:30:00,40.42,40.53,40.42,40.53,201100.0,27.3572,27.4316,27.3572,27.4316,201100.0
2010-03-22 13:35:00,40.53,40.54,40.47,40.47,256800.0,27.4316,27.4384,27.391,27.391,256800.0
2010-03-22 13:40:00,40.47,40.47,40.45,40.45,50000.0,27.391,27.391,27.3775,27.3775,50000.0
2010-03-22 13:45:00,40.46,40.53,40.45,40.51,155500.0,27.3842,27.4316,27.3775,27.4181,155500.0
2010-03-22 13:50:00,40.5,40.52,40.47,40.47,125000.0,27.4113,27.4248,27.391,27.391,125000.0
2010-03-22 13:55:00,40.48,40.49,40.46,40.46,91400.0,27.3978,27.4045,27.3842,27.3842,91400.0
2010-03-22 14:00:00,40.46,40.47,40.41,40.47,135400.0,27.3842,27.391,27.3504,27.391,135400.0
2010-03-22 14:05:00,40.47,40.48,40.41,40.43,67700.0,27.391,27.3978,27.3504,27.3639,67700.0
2010-03-22 14:10:00,40.43,40.44,40.4,40.41,86700.0,27.3639,27.3707,27.3436,27.3504,86700.0
2010-03-22 14:15:00,40.41,40.47,40.4,40.46,110500.0,27.3504,27.391,27.3436,27.3842,110500.0
2010-03-22 14:20:00,40.46,40.47,40.41,40.42,147600.0,27.3842,27.391,27.3504,27.3572,147600.0
2010-03-22 14:25:00,40.42,40.45,40.4,40.43,84400.0,27.3572,27.3775,27.3436,27.3639,84400.0
2010-03-22 14:30:00,40.43,40.45,40.4,40.44,117500.0,27.3639,27.3775,27.3436,27.3707,117500.0
2010-03-22 14:35:00,40.43,40.46,40.37,40.45,155000.0,27.3639,27.3842,27.3233,27.3775,155000.0
2010-03-22 14:40:00,40.45,40.49,40.44,40.49,148800.0,27.3775,27.4045,27.3707,27.4045,148800.0
2010-03-22 14:45:00,40.49,40.53,40.45,40.51,164900.0,27.4045,27.4316,27.3775,27.4181,164900.0
2010-03-22 14:50:00,40.51,40.51,40.45,40.45,190000.0,27.4181,27.4181,27.3775,27.3775,190000.0
2010-03-22 14:55:00,40.45,40.47,40.41,40.43,127800.0,27.3775,27.391,27.3504,27.3639,127800.0
2010-03-22 15:00:00,40.44,40.49,40.44,40.48,93700.0,27.3707,27.4045,27.3707,27.3978,93700.0
2010-03-22 15:05:00,40.48,40.5,40.42,40.42,162000.0,27.3978,27.4113,27.3572,27.3572,162000.0
2010-03-22 15:10:00,40.43,40.44,40.4,40.4,143900.0,27.3639,27.3707,27.3436,27.3436,143900.0
2010-03-22 15:15:00,40.41,40.43,40.4,40.42,56700.0,27.3504,27.3639,27.3436,27.3572,56700.0
2010-03-22 15:20:00,40.43,40.46,40.41,40.42,230200.0,27.3639,27.3842,27.3504,27.3572,230200.0
2010-03-22 15:25:00,40.42,40.45,40.39,40.39,152500.0,27.3572,27.3775,27.3369,27.3369,152500.0
2010-03-22 15:30:00,40.39,40.42,40.33,40.4,350400.0,27.3369,27.3572,27.2962,27.3436,350400.0
2010-03-22 15:35:00,40.4,40.4,40.3,40.35,332900.0,27.3436,27.3436,27.2759,27.3098,332900.0
2010-03-22 15:40:00,40.35,40.38,40.32,40.38,174800.0,27.3098,27.3301,27.2895,27.3301,174800.0
2010-03-22 15:45:00,40.38,40.38,40.32,40.36,344400.0,27.3301,27.3301,27.2895,27.3166,344400.0
2010-03-22 15:50:00,40.35,40.37,40.3,40.31,656800.0,27.3098,27.3233,27.2759,27.2827,656800.0
2010-03-22 15:55:00,40.31,40.32,40.26,40.27,751600.0,27.2827,27.2895,27.2489,27.2556,751600.0
2010-03-23 09:30:00,40.43,40.43,40.21,40.27,289100.0,27.3639,27.3639,27.215,27.2556,289100.0
2010-03-23 09:35:00,40.27,40.34,40.2,40.33,232800.0,27.2556,27.303,27.2083,27.2962,232800.0
2010-03-23 09:40:00,40.33,40.36,40.26,40.3,186000.0,27.2962,27.3166,27.2489,27.2759,186000.0
2010-03-23 09:45:00,40.3,40.34,40.26,40.28,237100.0,27.2759,27.303,27.2489,27.2624,237100.0
2010-03-23 09:50:00,40.28,40.39,40.26,40.33,168300.0,27.2624,27.3369,27.2489,27.2962,168300.0
2010-03-23 09:55:00,40.34,40.34,40.29,40.3,97500.0,27.303,27.303,27.2692,27.2759,97500.0
2010-03-23 10:00:00,40.29,40.38,40.22,40.24,250600.0,27.2692,27.3301,27.2218,27.2353,250600.0
2010-03-23 10:05:00,40.23,40.25,40.15,40.24,371100.0,27.2286,27.2421,27.1744,27.2353,371100.0
2010-03-23 10:10:00,40.25,40.3,40.23,40.28,196100.0,27.2421,27.2759,27.2286,27.2624,196100.0
2010-03-23 10:15:00,40.28,40.37,40.25,40.37,262700.0,27.2624,27.3233,27.2421,27.3233,262700.0
2010-03-23 10:20:00,40.38,40.46,40.33,40.45,294900.0,27.3301,27.3842,27.2962,27.3775,294900.0
2010-03-23 10:25:00,40.45,40.46,40.31,40.38,196000.0,27.3775,27.3842,27.2827,27.3301,196000.0
2010-03-23 10:30:00,40.38,40.49,40.37,40.46,282900.0,27.3301,27.4045,27.3233,27.3842,282900.0
2010-03-23 10:35:00,40.47,40.48,40.33,40.35,140200.0,27.391,27.3978,27.2962,27.3098,140200.0
2010-03-23 10:40:00,40.36,40.38,40.29,40.32,200700.0,27.3166,27.3301,27.2692,27.2895,200700.0
2010-03-23 10:45:00,40.33,40.36,40.28,40.31,97400.0,27.2962,27.3166,27.2624,27.2827,97400.0
2010-03-23 10:50:00,40.31,40.38,40.3,40.35,109300.0,27.2827,27.3301,27.2759,27.3098,109300.0
2010-03-23 10:55:00,40.34,40.34,40.19,40.27,231600.0,27.303,27.303,27.2015,27.2556,231600.0
2010-03-23 11:00:00,40.27,40.29,40.21,40.22,146300.0,27.2556,27.2692,27.215,27.2218,146300.0
2010-03-23 11:05:00,40.22,40.28,40.19,40.23,189500.0,27.2218,27.2624,27.2015,27.2286,189500.0
2010-03-23 11:10:00,40.23,40.26,40.19,40.26,222800.0,27.2286,27.2489,27.2015,27.2489,222800.0
2010-03-23 11:15:00,40.26,40.27,40.15,40.15,195700.0,27.2489,27.2556,27.1744,27.1744,195700.0
2010-03-23 11:20:00,40.16,40.2,40.12,40.12,257500.0,27.1812,27.2083,27.1541,27.1541,257500.0
2010-03-23 11:25:00,40.12,40.14,40.03,40.08,249900.0,27.1541,27.1677,27.0932,27.127,249900.0
2010-03-23 11:30:00,40.08,40.14,40.08,40.13,128200.0,27.127,27.1677,27.127,27.1609,128200.0
2010-03-23 11:35:00,40.12,40.16,40.1,40.16,194900.0,27.1541,27.1812,27.1406,27.1812,194900.0
2010-03-23 11:40:00,40.15,40.16,40.1,40.1,89500.0,27.1744,27.1812,27.1406,27.1406,89500.0
2010-03-23 11:45:00,40.1,40.15,40.08,40.14,249000.0,27.1406,27.1744,27.127,27.1677,249000.0
2010-03-23 11:50:00,40.13,40.17,40.13,40.14,94000.0,27.1609,27.188,27.1609,27.1677,94000.0
2010-03-23 11:55:00,40.14,40.17,40.14,40.17,158800.0,27.1677,27.188,27.1677,27.188,158800.0
2010-03-23 12:00:00,40.17,40.29,40.16,40.29,183300.0,27.188,27.2692,27.1812,27.2692,183300.0
2010-03-23 12:05:00,40.29,40.3,40.23,40.27,93900.0,27.2692,27.2759,27.2286,27.2556,93900.0
2010-03-23 12:10:00,40.27,40.35,40.27,40.33,221300.0,27.2556,27.3098,27.2556,27.2962,221300.0
2010-03-23 12:15:00,40.33,40.34,40.31,40.31,61900.0,27.2962,27.303,27.2827,27.2827,61900.0
2010-03-23 12:20:00,40.31,40.35,40.15,40.3,169500.0,27.2827,27.3098,27.1744,27.2759,169500.0
2010-03-23 12:25:00,40.31,40.35,40.3,40.34,47700.0,27.2827,27.3098,27.2759,27.303,47700.0
2010-03-23 12:30:00,40.34,40.35,40.28,40.32,119900.0,27.303,27.3098,27.2624,27.2895,119900.0
2010-03-23 12:35:00,40.33,40.35,40.29,40.31,100100.0,27.2962,27.3098,27.2692,27.2827,100100.0
2010-03-23 12:40:00,40.3,40.33,40.29,40.33,54500.0,27.2759,27.2962,27.2692,27.2962,54500.0
2010-03-23 12:45:00,40.32,40.32,40.27,40.3,76000.0,27.2895,27.2895,27.2556,27.2759,76000.0
2010-03-23 12:50:00,40.3,40.35,40.29,40.35,60500.0,27.2759,27.3098,27.2692,27.3098,60500.0
2010-03-23 12:55:00,40.34,40.38,40.32,40.33,71900.0,27.303,27.3301,27.2895,27.2962,71900.0
2010-03-23 13:00:00,40.33,40.36,40.32,40.33,70400.0,27.2962,27.3166,27.2895,27.2962,70400.0
2010-03-23 13:05:00,40.34,40.38,40.33,40.38,97700.0,27.303,27.3301,27.2962,27.3301,97700.0
2010-03-23 13:10:00,40.38,40.39,40.31,40.32,100200.0,27.3301,27.3369,27.2827,27.2895,100200.0
2010-03-23 13:15:00,40.32,40.38,40.31,40.35,72200.0,27.2895,27.3301,27.2827,27.3098,72200.0
2010-03-23 13:20:00,40.36,40.38,40.34,40.38,73200.0,27.3166,27.3301,27.303,27.3301,73200.0
2010-03-23 13:25:00,40.37,40.42,40.37,40.4,167400.0,27.3233,27.3572,27.3233,27.3436,167400.0
2010-03-23 13:30:00,40.4,40.4,40.36,40.37,51600.0,27.3436,27.3436,27.3166,27.3233,51600.0
2010-03-23 13:35:00,40.38,40.38,40.35,40.35,53600.0,27.3301,27.3301,27.3098,27.3098,53600.0
2010-03-23 13:40:00,40.36,40.38,40.3,40.34,92800.0,27.3166,27.3301,27.2759,27.303,92800.0
2010-03-23 13:45:00,40.35,40.35,40.29,40.33,229200.0,27.3098,27.3098,27.2692,27.2962,229200.0
2010-03-23 13:50:00,40.34,40.34,40.31,40.34,47700.0,27.303,27.303,27.2827,27.303,47700.0
2010-03-23 13:55:00,40.35,40.36,40.3,40.31,64300.0,27.3098,27.3166,27.2759,27.2827,64300.0
2010-03-23 14:00:00,40.3,40.35,40.3,40.33,51300.0,27.2759,27.3098,27.2759,27.2962,51300.0
2010-03-23 14:05:00,40.33,40.37,40.33,40.36,87600.0,27.2962,27.3233,27.2962,27.3166,87600.0
2010-03-23 14:10:00,40.35,40.4,40.35,40.38,60600.0,27.3098,27.3436,27.3098,27.3301,60600.0
2010-03-23 14:15:00,40.37,40.46,40.33,40.35,57800.0,27.3233,27.3842,27.2962,27.3098,57800.0
2010-03-23 14:20:00,40.35,40.41,40.34,40.39,107800.0,27.3098,27.3504,27.303,27.3369,107800.0
2010-03-23 14:25:00,40.38,40.43,40.37,40.38,81600.0,27.3301,27.3639,27.3233,27.3301,81600.0
2010-03-23 14:30:00,40.37,40.4,40.33,40.37,154000.0,27.3233,27.3436,27.2962,27.3233,154000.0
2010-03-23 14:35:00,40.38,40.39,40.35,40.35,62100.0,27.3301,27.3369,27.3098,27.3098,62100.0
2010-03-23 14:40:00,40.34,40.39,40.33,40.38,88400.0,27.303,27.3369,27.2962,27.3301,88400.0
2010-03-23 14:45:00,40.37,40.38,40.34,40.35,146700.0,27.3233,27.3301,27.303,27.3098,146700.0
2010-03-23 14:50:00,40.35,40.36,40.31,40.34,53000.0,27.3098,27.3166,27.2827,27.303,53000.0
2010-03-23 14:55:00,40.34,40.35,40.32,40.34,79000.0,27.303,27.3098,27.2895,27.303,79000.0
2010-03-23 15:00:00,40.35,40.36,40.32,40.35,50500.0,27.3098,27.3166,27.2895,27.3098,50500.0
2010-03-23 15:05:00,40.36,40.45,40.35,40.43,235400.0,27.3166,27.3775,27.3098,27.3639,235400.0
2010-03-23 15:10:00,40.42,40.48,40.41,40.47,206700.0,27.3572,27.3978,27.3504,27.391,206700.0
2010-03-23 15:15:00,40.47,40.5,40.44,40.44,252800.0,27.391,27.4113,27.3707,27.3707,252800.0
2010-03-23 15:20:00,40.45,40.48,40.42,40.46,161000.0,27.3775,27.3978,27.3572,27.3842,161000.0
2010-03-23 15:25:00,40.46,40.49,40.44,40.47,149200.0,27.3842,27.4045,27.3707,27.391,149200.0
2010-03-23 15:30:00,40.46,40.48,40.42,40.48,356200.0,27.3842,27.3978,27.3572,27.3978,356200.0
2010-03-23 15:35:00,40.47,40.58,40.47,40.53,503300.0,27.391,27.4655,27.391,27.4316,503300.0
2010-03-23 15:40:00,40.53,40.54,40.48,40.52,323200.0,27.4316,27.4384,27.3978,27.4248,323200.0
2010-03-23 15:45:00,40.52,40.55,40.49,40.55,335100.0,27.4248,27.4451,27.4045,27.4451,335100.0
2010-03-23 15:50:00,40.55,40.56,40.5,40.52,517300.0,27.4451,27.4519,27.4113,27.4248,517300.0
2010-03-23 15:55:00,40.53,40.56,40.52,40.53,597700.0,27.4316,27.4519,27.4248,27.4316,597700.0
2010-03-24 09:30:00,40.26,40.36,40.02,40.35,413700.0,27.2489,27.3166,27.0864,27.3098,413700.0
2010-03-24 09:35:00,40.35,40.38,40.18,40.25,241800.0,27.3098,27.3301,27.1947,27.2421,241800.0
2010-03-24 09:40:00,40.25,40.3,40.22,40.3,176500.0,27.2421,27.2759,27.2218,27.2759,176500.0
2010-03-24 09:45:00,40.3,40.36,40.21,40.24,171600.0,27.2759,27.3166,27.215,27.2353,171600.0
2010-03-24 09:50:00,40.24,40.43,40.24,40.41,208400.0,27.2353,27.3639,27.2353,27.3504,208400.0
2010-03-24 09:55:00,40.41,40.42,40.28,40.32,160000.0,27.3504,27.3572,27.2624,27.2895,160000.0
2010-03-24 10:00:00,40.32,40.34,40.24,40.24,237000.0,27.2895,27.303,27.2353,27.2353,237000.0
2010-03-24 10:05:00,40.24,40.3,40.21,40.29,240400.0,27.2353,27.2759,27.215,27.2692,240400.0
2010-03-24 10:10:00,40.3,40.38,40.3,40.33,136600.0,27.2759,27.3301,27.2759,27.2962,136600.0
2010-03-24 10:15:00,40.33,40.36,40.27,40.27,175700.0,27.2962,27.3166,27.2556,27.2556,175700.0
2010-03-24 10:20:00,40.27,40.33,40.25,40.32,245000.0,27.2556,27.2962,27.2421,27.2895,245000.0
2010-03-24 10:25:00,40.33,40.33,40.2,40.25,221100.0,27.2962,27.2962,27.2083,27.2421,221100.0
2010-03-24 10:30:00,40.25,40.27,40.2,40.22,147100.0,27.2421,27.2556,27.2083,27.2218,147100.0
2010-03-24 10:35:00,40.22,40.23,40.17,40.17,234700.0,27.2218,27.2286,27.188,27.188,234700.0
2010-03-24 10:40:00,40.17,40.19,40.12,40.14,181800.0,27.188,27.2015,27.1541,27.1677,181800.0
2010-03-24 10:45:00,40.15,40.21,40.14,40.2,151200.0,27.1744,27.215,27.1677,27.2083,151200.0
2010-03-24 10:50:00,40.2,40.23,40.15,40.19,151800.0,27.2083,27.2286,27.1744,27.2015,151800.0
2010-03-24 10:55:00,40.2,40.23,40.16,40.17,160000.0,27.2083,27.2286,27.1812,27.188,160000.0
2010-03-24 11:00:00,40.18,40.23,40.15,40.17,75900.0,27.1947,27.2286,27.1744,27.188,75900.0
2010-03-24 11:05:00,40.17,40.19,40.14,40.15,122500.0,27.188,27.2015,27.1677,27.1744,122500.0
2010-03-24 11:10:00,40.15,40.17,40.12,40.14,178200.0,27.1744,27.188,27.1541,27.1677,178200.0
2010-03-24 11:15:00,40.15,40.15,40.07,40.12,239500.0,27.1744,27.1744,27.1203,27.1541,239500.0
2010-03-24 11:20:00,40.12,40.17,40.08,40.15,127400.0,27.1541,27.188,27.127,27.1744,127400.0
2010-03-24 11:25:00,40.15,40.15,40.11,40.14,80800.0,27.1744,27.1744,27.1473,27.1677,80800.0
2010-03-24 11:30:00,40.14,40.16,40.1,40.11,219700.0,27.1677,27.1812,27.1406,27.1473,219700.0
2010-03-24 11:35:00,40.1,40.13,40.1,40.12,113000.0,27.1406,27.1609,27.1406,27.1541,113000.0
2010-03-24 11:40:00,40.11,40.17,40.1,40.15,152300.0,27.1473,27.188,27.1406,27.1744,152300.0
2010-03-24 11:45:00,40.15,40.17,40.14,40.16,109100.0,27.1744,27.188,27.1677,27.1812,109100.0
2010-03-24 11:50:00,40.16,40.22,40.15,40.21,107900.0,27.1812,27.2218,27.1744,27.215,107900.0
2010-03-24 11:55:00,40.2,40.21,40.18,40.18,100100.0,27.2083,27.215,27.1947,27.1947,100100.0
2010-03-24 12:00:00,40.18,40.22,40.15,40.15,201100.0,27.1947,27.2218,27.1744,27.1744,201100.0
2010-03-24 12:05:00,40.16,40.22,40.16,40.21,88600.0,27.1812,27.2218,27.1812,27.215,88600.0
2010-03-24 12:10:00,40.2,40.25,40.17,40.2,239500.0,27.2083,27.2421,27.188,27.2083,239500.0
2010-03-24 12:15:00,40.19,40.2,40.17,40.17,43600.0,27.2015,27.2083,27.188,27.188,43600.0
2010-03-24 12:20:00,40.17,40.21,40.14,40.18,122700.0,27.188,27.215,27.1677,27.1947,122700.0
2010-03-24 12:25:00,40.17,40.21,40.15,40.2,56300.0,27.188,27.215,27.1744,27.2083,56300.0
2010-03-24 12:30:00,40.21,40.25,40.17,40.22,251200.0,27.215,27.2421,27.188,27.2218,251200.0
2010-03-24 12:35:00,40.21,40.24,40.18,40.19,199600.0,27.215,27.2353,27.1947,27.2015,199600.0
2010-03-24 12:40:00,40.18,40.22,40.17,40.22,42800.0,27.1947,27.2218,27.188,27.2218,42800.0
2010-03-24 12:45:00,40.21,40.24,40.21,40.23,86600.0,27.215,27.2353,27.215,27.2286,86600.0
2010-03-24 12:50:00,40.23,40.23,40.19,40.21,41200.0,27.2286,27.2286,27.2015,27.215,41200.0
2010-03-24 12:55:00,40.2,40.24,40.2,40.23,91000.0,27.2083,27.2353,27.2083,27.2286,91000.0
2010-03-24 13:00:00,40.23,40.24,40.18,40.19,283600.0,27.2286,27.2353,27.1947,27.2015,283600.0
2010-03-24 13:05:00,40.19,40.23,40.17,40.17,183100.0,27.2015,27.2286,27.188,27.188,183100.0
2010-03-24 13:10:00,40.17,40.18,40.11,40.11,202300.0,27.188,27.1947,27.1473,27.1473,202300.0
2010-03-24 13:15:00,40.11,40.14,40.08,40.08,162300.0,27.1473,27.1677,27.127,27.127,162300.0
2010-03-24 13:20:00,40.08,40.12,40.07,40.11,135500.0,27.127,27.1541,27.1203,27.1473,135500.0
2010-03-24 13:25:00,40.11,40.16,40.1,40.13,178900.0,27.1473,27.1812,27.1406,27.1609,178900.0
2010-03-24 13:30:00,40.13,40.15,40.12,40.13,67700.0,27.1609,27.1744,27.1541,27.1609,67700.0
2010-03-24 13:35:00,40.13,40.15,40.1,40.11,196000.0,27.1609,27.1744,27.1406,27.1473,196000.0
2010-03-24 13:40:00,40.12,40.15,40.1,40.12,181500.0,27.1541,27.1744,27.1406,27.1541,181500.0
2010-03-24 13:45:00,40.11,40.15,40.06,40.09,186500.0,27.1473,27.1744,27.1135,27.1338,186500.0
2010-03-24 13:50:00,40.09,40.12,40.07,40.1,152900.0,27.1338,27.1541,27.1203,27.1406,152900.0
2010-03-24 13:55:00,40.09,40.15,40.08,40.15,121900.0,27.1338,27.1744,27.127,27.1744,121900.0
2010-03-24 14:00:00,40.14,40.17,40.12,40.15,79200.0,27.1677,27.188,27.1541,27.1744,79200.0
2010-03-24 14:05:00,40.15,40.17,40.12,40.17,106100.0,27.1744,27.188,27.1541,27.188,106100.0
2010-03-24 14:10:00,40.17,40.25,40.16,40.24,204200.0,27.188,27.2421,27.1812,27.2353,204200.0
2010-03-24 14:15:00,40.25,40.25,40.21,40.24,114300.0,27.2421,27.2421,27.215,27.2353,114300.0
2010-03-24 14:20:00,40.23,40.28,40.22,40.26,113900.0,27.2286,27.2624,27.2218,27.2489,113900.0
2010-03-24 14:25:00,40.25,40.26,40.18,40.22,94500.0,27.2421,27.2489,27.1947,27.2218,94500.0
2010-03-24 14:30:00,40.22,40.26,40.18,40.19,75100.0,27.2218,27.2489,27.1947,27.2015,75100.0
2010-03-24 14:35:00,40.19,40.23,40.16,40.18,130100.0,27.2015,27.2286,27.1812,27.1947,130100.0
2010-03-24 14:40:00,40.17,40.21,40.15,40.21,76000.0,27.188,27.215,27.1744,27.215,76000.0
2010-03-24 14:45:00,40.2,40.22,40.15,40.16,53200.0,27.2083,27.2218,27.1744,27.1812,53200.0
2010-03-24 14:50:00,40.16,40.21,40.16,40.2,75700.0,27.1812,27.215,27.1812,27.2083,75700.0
2010-03-24 14:55:00,40.21,40.21,40.15,40.17,97500.0,27.215,27.215,27.1744,27.188,97500.0
2010-03-24 15:00:00,40.16,40.23,40.14,40.21,139000.0,27.1812,27.2286,27.1677,27.215,139000.0
2010-03-24 15:05:00,40.21,40.26,40.18,40.2,140900.0,27.215,27.2489,27.1947,27.2083,140900.0
2010-03-24 15:10:00,40.2,40.21,40.11,40.15,338200.0,27.2083,27.215,27.1473,27.1744,338200.0
2010-03-24 15:15:00,40.16,40.22,40.15,40.19,149200.0,27.1812,27.2218,27.1744,27.2015,149200.0
2010-03-24 15:20:00,40.19,40.21,40.17,40.2,54600.0,27.2015,27.215,27.188,27.2083,54600.0
2010-03-24 15:25:00,40.2,40.21,40.15,40.17,44500.0,27.2083,27.215,27.1744,27.188,44500.0
2010-03-24 15:30:00,40.17,40.23,40.17,40.22,130600.0,27.188,27.2286,27.188,27.2218,130600.0
2010-03-24 15:35:00,40.22,40.29,40.21,40.23,125700.0,27.2218,27.2692,27.215,27.2286,125700.0
2010-03-24 15:40:00,40.23,40.24,40.2,40.22,118700.0,27.2286,27.2353,27.2083,27.2218,118700.0
2010-03-24 15:45:00,40.24,40.24,40.16,40.18,259400.0,27.2353,27.2353,27.1812,27.1947,259400.0
2010-03-24 15:50:00,40.17,40.2,40.17,40.2,153200.0,27.188,27.2083,27.188,27.2083,153200.0
2010-03-24 15:55:00,40.19,40.2,40.15,40.19,436100.0,27.2015,27.2083,27.1744,27.2015,436100.0
2010-03-25 09:30:00,42.54,43.84,42.43,43.74,4451500.0,28.792,29.6719,28.7176,29.6042,4451500.0
2010-03-25 09:35:00,43.74,43.74,43.19,43.19,2794200.0,29.6042,29.6042,29.232,29.232,2794200.0
2010-03-25 09:40:00,43.18,43.54,43.16,43.36,2703900.0,29.2252,29.4688,29.2117,29.347,2703900.0
2010-03-25 09:45:00,43.36,43.37,43.0,43.12,2661000.0,29.347,29.3538,29.1034,29.1846,2661000.0
2010-03-25 09:50:00,43.12,43.28,43.0,43.26,1807500.0,29.1846,29.2929,29.1034,29.2793,1807500.0
2010-03-25 09:55:00,43.25,43.57,43.25,43.54,2071800.0,29.2726,29.4892,29.2726,29.4688,2071800.0
2010-03-25 10:00:00,43.53,43.56,43.32,43.32,1492400.0,29.4621,29.4824,29.3199,29.3199,1492400.0
2010-03-25 10:05:00,43.32,43.47,43.19,43.46,931000.0,29.3199,29.4215,29.232,29.4147,931000.0
2010-03-25 10:10:00,43.46,43.54,43.34,43.38,1261700.0,29.4147,29.4688,29.3335,29.3606,1261700.0
2010-03-25 10:15:00,43.38,43.38,43.22,43.24,1283700.0,29.3606,29.3606,29.2523,29.2658,1283700.0
2010-03-25 10:20:00,43.24,43.26,43.1,43.23,1787900.0,29.2658,29.2793,29.171,29.259,1787900.0
2010-03-25 10:25:00,43.22,43.46,43.19,43.21,1185900.0,29.2523,29.4147,29.232,29.2455,1185900.0
2010-03-25 10:30:00,43.21,43.46,43.19,43.4,1335400.0,29.2455,29.4147,29.232,29.3741,1335400.0
2010-03-25 10:35:00,43.4,43.4,42.0,43.22,795700.0,29.3741,29.3741,28.4265,29.2523,795700.0
2010-03-25 10:40:00,43.23,43.28,43.1,43.1,811200.0,29.259,29.2929,29.171,29.171,811200.0
2010-03-25 10:45:00,43.1,43.12,43.0,43.03,673100.0,29.171,29.1846,29.1034,29.1237,673100.0
2010-03-25 10:50:00,43.02,43.04,42.0,42.9,1815000.0,29.1169,29.1304,28.4265,29.0357,1815000.0
2010-03-25 10:55:00,42.85,43.02,42.82,42.97,1319200.0,29.0018,29.1169,28.9815,29.0831,1319200.0
2010-03-25 11:00:00,42.97,42.98,42.79,42.86,1062500.0,29.0831,29.0898,28.9612,29.0086,1062500.0
2010-03-25 11:05:00,42.87,42.87,42.74,42.76,1177000.0,29.0154,29.0154,28.9274,28.9409,1177000.0
2010-03-25 11:10:00,42.77,42.95,42.76,42.87,729400.0,28.9477,29.0695,28.9409,29.0154,729400.0
2010-03-25 11:15:00,42.88,42.94,42.82,42.84,919300.0,29.0221,29.0628,28.9815,28.9951,919300.0
2010-03-25 11:20:00,42.85,42.85,42.79,42.85,666300.0,29.0018,29.0018,28.9612,29.0018,666300.0
2010-03-25 11:25:00,42.85,42.88,42.79,42.83,354800.0,29.0018,29.0221,28.9612,28.9883,354800.0
2010-03-25 11:30:00,42.83,43.29,42.83,42.88,992200.0,28.9883,29.2996,28.9883,29.0221,992200.0
2010-03-25 11:35:00,42.88,42.88,42.75,42.77,467000.0,29.0221,29.0221,28.9342,28.9477,467000.0
2010-03-25 11:40:00,42.78,42.84,42.77,42.81,182400.0,28.9545,28.9951,28.9477,28.9748,182400.0
2010-03-25 11:45:00,42.81,42.86,42.75,42.78,386100.0,28.9748,29.0086,28.9342,28.9545,386100.0
2010-03-25 11:50:00,42.78,42.86,42.77,42.85,441900.0,28.9545,29.0086,28.9477,29.0018,441900.0
2010-03-25 11:55:00,42.86,42.88,42.7,42.79,647000.0,29.0086,29.0221,28.9003,28.9612,647000.0
2010-03-25 12:00:00,42.79,42.82,42.78,42.79,286400.0,28.9612,28.9815,28.9545,28.9612,286400.0
2010-03-25 12:05:00,42.79,42.79,42.74,42.78,308300.0,28.9612,28.9612,28.9274,28.9545,308300.0
2010-03-25 12:10:00,42.77,42.77,42.66,42.67,392400.0,28.9477,28.9477,28.8732,28.88,392400.0
2010-03-25 12:15:00,42.68,42.68,42.64,42.68,259200.0,28.8868,28.8868,28.8597,28.8868,259200.0
2010-03-25 12:20:00,42.67,42.74,42.65,42.71,263700.0,28.88,28.9274,28.8665,28.9071,263700.0
2010-03-25 12:25:00,42.72,42.72,42.54,42.56,1033400.0,28.9139,28.9139,28.792,28.8056,1033400.0
2010-03-25 12:30:00,42.55,42.59,42.49,42.58,755800.0,28.7988,28.8259,28.7582,28.8191,755800.0
2010-03-25 12:35:00,42.58,42.61,42.52,42.56,381500.0,28.8191,28.8394,28.7785,28.8056,381500.0
2010-03-25 12:40:00,42.56,42.61,42.53,42.6,300800.0,28.8056,28.8394,28.7853,28.8326,300800.0
2010-03-25 12:45:00,42.6,42.66,42.57,42.63,497600.0,28.8326,28.8732,28.8123,28.8529,497600.0
2010-03-25 12:50:00,42.64,42.71,42.6,42.6,436700.0,28.8597,28.9071,28.8326,28.8326,436700.0
2010-03-25 12:55:00,42.6,42.62,42.57,42.6,178000.0,28.8326,28.8462,28.8123,28.8326,178000.0
2010-03-25 13:00:00,42.59,42.61,42.56,42.58,283000.0,28.8259,28.8394,28.8056,28.8191,283000.0
2010-03-25 13:05:00,42.59,42.62,42.58,42.61,175800.0,28.8259,28.8462,28.8191,28.8394,175800.0
2010-03-25 13:10:00,42.62,42.69,42.59,42.64,257300.0,28.8462,28.8935,28.8259,28.8597,257300.0
2010-03-25 13:15:00,42.63,42.64,42.58,42.59,141200.0,28.8529,28.8597,28.8191,28.8259,141200.0
2010-03-25 13:20:00,42.6,42.62,42.58,42.62,141500.0,28.8326,28.8462,28.8191,28.8462,141500.0
2010-03-25 13:25:00,42.61,42.62,42.52,42.52,287400.0,28.8394,28.8462,28.7785,28.7785,287400.0
2010-03-25 13:30:00,42.52,42.52,42.43,42.48,702400.0,28.7785,28.7785,28.7176,28.7514,702400.0
2010-03-25 13:35:00,42.48,42.48,42.26,42.3,1019300.0,28.7514,28.7514,28.6025,28.6296,1019300.0
2010-03-25 13:40:00,42.3,42.32,42.17,42.18,609200.0,28.6296,28.6431,28.5416,28.5484,609200.0
2010-03-25 13:45:00,42.18,42.2,42.11,42.14,480000.0,28.5484,28.5619,28.501,28.5213,480000.0
2010-03-25 13:50:00,42.14,42.27,42.11,42.2,467100.0,28.5213,28.6093,28.501,28.5619,467100.0
2010-03-25 13:55:00,42.19,42.21,42.11,42.2,386800.0,28.5551,28.5687,28.501,28.5619,386800.0
2010-03-25 14:00:00,42.2,42.27,42.19,42.26,441100.0,28.5619,28.6093,28.5551,28.6025,441100.0
2010-03-25 14:05:00,42.27,42.32,42.25,42.28,226400.0,28.6093,28.6431,28.5957,28.6161,226400.0
2010-03-25 14:10:00,42.28,42.43,42.28,42.42,512700.0,28.6161,28.7176,28.6161,28.7108,512700.0
2010-03-25 14:15:00,42.42,42.44,42.35,42.41,238400.0,28.7108,28.7243,28.6634,28.704,238400.0
2010-03-25 14:20:00,42.42,42.43,42.28,42.29,256000.0,28.7108,28.7176,28.6161,28.6228,256000.0
2010-03-25 14:25:00,42.3,42.31,42.2,42.21,307200.0,28.6296,28.6364,28.5619,28.5687,307200.0
2010-03-25 14:30:00,42.21,42.26,42.2,42.2,227100.0,28.5687,28.6025,28.5619,28.5619,227100.0
2010-03-25 14:35:00,42.2,42.31,42.19,42.3,240500.0,28.5619,28.6364,28.5551,28.6296,240500.0
2010-03-25 14:40:00,42.31,42.34,42.29,42.34,341400.0,28.6364,28.6567,28.6228,28.6567,341400.0
2010-03-25 14:45:00,42.33,42.34,42.2,42.21,236200.0,28.6499,28.6567,28.5619,28.5687,236200.0
2010-03-25 14:50:00,42.21,42.32,42.18,42.32,284900.0,28.5687,28.6431,28.5484,28.6431,284900.0
2010-03-25 14:55:00,42.31,42.35,42.31,42.32,339000.0,28.6364,28.6634,28.6364,28.6431,339000.0
2010-03-25 15:00:00,42.32,42.35,42.28,42.29,376400.0,28.6431,28.6634,28.6161,28.6228,376400.0
2010-03-25 15:05:00,42.29,42.4,42.29,42.38,299000.0,28.6228,28.6973,28.6228,28.6837,299000.0
2010-03-25 15:10:00,42.38,42.39,42.33,42.35,232800.0,28.6837,28.6905,28.6499,28.6634,232800.0
2010-03-25 15:15:00,42.36,42.36,42.32,42.33,104700.0,28.6702,28.6702,28.6431,28.6499,104700.0
2010-03-25 15:20:00,42.34,42.34,42.26,42.31,333500.0,28.6567,28.6567,28.6025,28.6364,333500.0
2010-03-25 15:25:00,42.32,42.33,42.31,42.32,357300.0,28.6431,28.6499,28.6364,28.6431,357300.0
2010-03-25 15:30:00,42.31,42.33,42.28,42.28,248600.0,28.6364,28.6499,28.6161,28.6161,248600.0
2010-03-25 15:35:00,42.28,42.29,42.21,42.22,372300.0,28.6161,28.6228,28.5687,28.5754,372300.0
2010-03-25 15:40:00,42.22,42.75,42.2,42.22,426700.0,28.5754,28.9342,28.5619,28.5754,426700.0
2010-03-25 15:45:00,42.22,42.23,42.12,42.15,712700.0,28.5754,28.5822,28.5078,28.5281,712700.0
2010-03-25 15:50:00,42.15,42.21,42.1,42.2,994000.0,28.5281,28.5687,28.4942,28.5619,994000.0
2010-03-25 15:55:00,42.21,42.21,42.11,42.11,2366800.0,28.5687,28.5687,28.501,28.501,2366800.0
2010-03-26 09:30:00,42.0,42.04,41.61,41.72,1460800.0,28.4265,28.4536,28.1626,28.237,1460800.0
2010-03-26 09:35:00,41.73,41.98,41.69,41.76,782300.0,28.2438,28.413,28.2167,28.2641,782300.0
2010-03-26 09:40:00,41.76,41.86,41.73,41.85,455200.0,28.2641,28.3318,28.2438,28.325,455200.0
2010-03-26 09:45:00,41.84,41.93,41.84,41.89,438100.0,28.3182,28.3792,28.3182,28.3521,438100.0
2010-03-26 09:50:00,41.9,41.94,41.86,41.91,288500.0,28.3589,28.3859,28.3318,28.3656,288500.0
2010-03-26 09:55:00,41.91,42.24,41.91,42.23,815400.0,28.3656,28.589,28.3656,28.5822,815400.0
2010-03-26 10:00:00,42.23,42.49,42.23,42.46,1043500.0,28.5822,28.7582,28.5822,28.7379,1043500.0
2010-03-26 10:05:00,42.46,42.49,42.32,42.4,588400.0,28.7379,28.7582,28.6431,28.6973,588400.0
2010-03-26 10:10:00,42.39,42.44,42.29,42.32,423700.0,28.6905,28.7243,28.6228,28.6431,423700.0
2010-03-26 10:15:00,42.31,42.54,42.3,42.43,642500.0,28.6364,28.792,28.6296,28.7176,642500.0
2010-03-26 10:20:00,42.43,42.48,42.3,42.35,307300.0,28.7176,28.7514,28.6296,28.6634,307300.0
2010-03-26 10:25:00,42.36,42.5,42.35,42.43,358500.0,28.6702,28.765,28.6634,28.7176,358500.0
2010-03-26 10:30:00,42.43,42.46,42.37,42.37,278300.0,28.7176,28.7379,28.677,28.677,278300.0
2010-03-26 10:35:00,42.37,42.38,42.29,42.31,322000.0,28.677,28.6837,28.6228,28.6364,322000.0
2010-03-26 10:40:00,42.3,42.31,42.15,42.19,783100.0,28.6296,28.6364,28.5281,28.5551,783100.0
2010-03-26 10:45:00,42.19,42.19,42.1,42.1,400000.0,28.5551,28.5551,28.4942,28.4942,400000.0
2010-03-26 10:50:00,42.11,42.23,42.09,42.17,380900.0,28.501,28.5822,28.4875,28.5416,380900.0
2010-03-26 10:55:00,42.17,42.17,42.07,42.13,362800.0,28.5416,28.5416,28.4739,28.5145,362800.0
2010-03-26 11:00:00,42.13,42.19,42.13,42.19,166000.0,28.5145,28.5551,28.5145,28.5551,166000.0
2010-03-26 11:05:00,42.19,42.23,42.1,42.1,308900.0,28.5551,28.5822,28.4942,28.4942,308900.0
2010-03-26 11:10:00,42.1,42.11,42.08,42.08,369600.0,28.4942,28.501,28.4807,28.4807,369600.0
2010-03-26 11:15:00,42.08,42.27,42.08,42.24,313900.0,28.4807,28.6093,28.4807,28.589,313900.0
2010-03-26 11:20:00,42.24,42.29,42.24,42.26,225700.0,28.589,28.6228,28.589,28.6025,225700.0
2010-03-26 11:25:00,42.26,42.3,42.2,42.2,217300.0,28.6025,28.6296,28.5619,28.5619,217300.0
2010-03-26 11:30:00,42.2,42.28,42.2,42.26,179400.0,28.5619,28.6161,28.5619,28.6025,179400.0
2010-03-26 11:35:00,42.26,42.29,42.2,42.2,282400.0,28.6025,28.6228,28.5619,28.5619,282400.0
2010-03-26 11:40:00,42.2,42.26,42.2,42.24,176800.0,28.5619,28.6025,28.5619,28.589,176800.0
2010-03-26 11:45:00,42.25,42.25,42.2,42.24,145400.0,28.5957,28.5957,28.5619,28.589,145400.0
2010-03-26 11:50:00,42.24,42.25,42.18,42.19,249400.0,28.589,28.5957,28.5484,28.5551,249400.0
2010-03-26 11:55:00,42.19,42.22,42.18,42.22,134500.0,28.5551,28.5754,28.5484,28.5754,134500.0
2010-03-26 12:00:00,42.22,42.25,42.2,42.21,207900.0,28.5754,28.5957,28.5619,28.5687,207900.0
2010-03-26 12:05:00,42.21,42.24,42.18,42.19,263600.0,28.5687,28.589,28.5484,28.5551,263600.0
2010-03-26 12:10:00,42.19,42.2,42.15,42.16,175900.0,28.5551,28.5619,28.5281,28.5348,175900.0
2010-03-26 12:15:00,42.16,42.19,42.13,42.13,213400.0,28.5348,28.5551,28.5145,28.5145,213400.0
2010-03-26 12:20:00,42.13,42.14,42.06,42.08,278200.0,28.5145,28.5213,28.4671,28.4807,278200.0
2010-03-26 12:25:00,42.08,42.09,41.97,42.0,242700.0,28.4807,28.4875,28.4062,28.4265,242700.0
2010-03-26 12:30:00,41.99,42.04,41.99,42.01,264100.0,28.4198,28.4536,28.4198,28.4333,264100.0
2010-03-26 12:35:00,42.01,42.03,41.98,42.0,291400.0,28.4333,28.4468,28.413,28.4265,291400.0
2010-03-26 12:40:00,42.0,42.0,41.96,41.98,127700.0,28.4265,28.4265,28.3995,28.413,127700.0
2010-03-26 12:45:00,41.97,41.98,41.9,41.93,278200.0,28.4062,28.413,28.3589,28.3792,278200.0
2010-03-26 12:50:00,41.93,41.99,41.92,41.93,219200.0,28.3792,28.4198,28.3724,28.3792,219200.0
2010-03-26 12:55:00,41.93,41.94,41.87,41.92,304000.0,28.3792,28.3859,28.3386,28.3724,304000.0
2010-03-26 13:00:00,41.91,41.94,41.86,41.87,235400.0,28.3656,28.3859,28.3318,28.3386,235400.0
2010-03-26 13:05:00,41.86,41.87,41.8,41.83,456600.0,28.3318,28.3386,28.2912,28.3115,456600.0
2010-03-26 13:10:00,41.83,41.84,41.79,41.84,463600.0,28.3115,28.3182,28.2844,28.3182,463600.0
2010-03-26 13:15:00,41.83,41.84,41.79,41.83,150000.0,28.3115,28.3182,28.2844,28.3115,150000.0
2010-03-26 13:20:00,41.84,41.9,41.83,41.86,203500.0,28.3182,28.3589,28.3115,28.3318,203500.0
2010-03-26 13:25:00,41.86,41.86,41.84,41.85,101900.0,28.3318,28.3318,28.3182,28.325,101900.0
2010-03-26 13:30:00,41.85,41.86,41.76,41.76,202400.0,28.325,28.3318,28.2641,28.2641,202400.0
2010-03-26 13:35:00,41.77,41.77,41.69,41.77,444400.0,28.2709,28.2709,28.2167,28.2709,444400.0
2010-03-26 13:40:00,41.76,41.82,41.76,41.8,160700.0,28.2641,28.3047,28.2641,28.2912,160700.0
2010-03-26 13:45:00,41.79,41.84,41.78,41.79,212400.0,28.2844,28.3182,28.2776,28.2844,212400.0
2010-03-26 13:50:00,41.79,41.8,41.75,41.77,207100.0,28.2844,28.2912,28.2573,28.2709,207100.0
2010-03-26 13:55:00,41.78,41.79,41.77,41.77,91100.0,28.2776,28.2844,28.2709,28.2709,91100.0
2010-03-26 14:00:00,41.77,41.78,41.75,41.78,176200.0,28.2709,28.2776,28.2573,28.2776,176200.0
2010-03-26 14:05:00,41.77,41.84,41.77,41.83,166800.0,28.2709,28.3182,28.2709,28.3115,166800.0
2010-03-26 14:10:00,41.83,41.88,41.81,41.83,107600.0,28.3115,28.3453,28.2979,28.3115,107600.0
2010-03-26 14:15:00,41.84,41.9,41.83,41.87,141100.0,28.3182,28.3589,28.3115,28.3386,141100.0
2010-03-26 14:20:00,41.86,41.9,41.85,41.87,108500.0,28.3318,28.3589,28.325,28.3386,108500.0
2010-03-26 14:25:00,41.87,41.88,41.83,41.84,232600.0,28.3386,28.3453,28.3115,28.3182,232600.0
2010-03-26 14:30:00,41.85,41.85,41.82,41.83,191300.0,28.325,28.325,28.3047,28.3115,191300.0
2010-03-26 14:35:00,41.83,41.84,41.78,41.84,192100.0,28.3115,28.3182,28.2776,28.3182,192100.0
2010-03-26 14:40:00,41.84,41.85,41.77,41.77,74000.0,28.3182,28.325,28.2709,28.2709,74000.0
2010-03-26 14:45:00,41.77,41.81,41.77,41.77,131400.0,28.2709,28.2979,28.2709,28.2709,131400.0
2010-03-26 14:50:00,41.78,41.81,41.76,41.79,257100.0,28.2776,28.2979,28.2641,28.2844,257100.0
2010-03-26 14:55:00,41.79,41.8,41.66,41.67,364500.0,28.2844,28.2912,28.1964,28.2032,364500.0
2010-03-26 15:00:00,41.67,41.69,41.67,41.68,212800.0,28.2032,28.2167,28.2032,28.21,212800.0
2010-03-26 15:05:00,41.68,41.74,41.67,41.73,170500.0,28.21,28.2506,28.2032,28.2438,170500.0
2010-03-26 15:10:00,41.73,41.76,41.71,41.74,254800.0,28.2438,28.2641,28.2303,28.2506,254800.0
2010-03-26 15:15:00,41.75,41.84,41.74,41.81,218300.0,28.2573,28.3182,28.2506,28.2979,218300.0
2010-03-26 15:20:00,41.81,41.82,41.75,41.8,273000.0,28.2979,28.3047,28.2573,28.2912,273000.0
2010-03-26 15:25:00,41.8,41.87,41.8,41.85,283700.0,28.2912,28.3386,28.2912,28.325,283700.0
2010-03-26 15:30:00,41.86,41.9,41.79,41.8,398400.0,28.3318,28.3589,28.2844,28.2912,398400.0
2010-03-26 15:35:00,41.8,41.85,41.78,41.84,243300.0,28.2912,28.325,28.2776,28.3182,243300.0
2010-03-26 15:40:00,41.84,41.86,41.79,41.8,379700.0,28.3182,28.3318,28.2844,28.2912,379700.0
2010-03-26 15:45:00,41.79,41.86,41.77,41.86,763000.0,28.2844,28.3318,28.2709,28.3318,763000.0
2010-03-26 15:50:00,41.86,41.88,41.83,41.87,600000.0,28.3318,28.3453,28.3115,28.3386,600000.0
2010-03-26 15:55:00,41.87,41.89,41.82,41.83,1659100.0,28.3386,28.3521,28.3047,28.3115,1659100.0
2010-03-29 09:30:00,42.03,42.09,41.89,42.06,308500.0,28.4468,28.4875,28.3521,28.4671,308500.0
2010-03-29 09:35:00,42.06,42.07,41.98,42.04,222700.0,28.4671,28.4739,28.413,28.4536,222700.0
2010-03-29 09:40:00,42.04,42.05,41.96,42.03,285900.0,28.4536,28.4604,28.3995,28.4468,285900.0
2010-03-29 09:45:00,42.03,42.04,41.9,41.91,409900.0,28.4468,28.4536,28.3589,28.3656,409900.0
2010-03-29 09:50:00,41.91,41.96,41.89,41.94,304200.0,28.3656,28.3995,28.3521,28.3859,304200.0
2010-03-29 09:55:00,41.94,41.98,41.87,41.92,246800.0,28.3859,28.413,28.3386,28.3724,246800.0
2010-03-29 10:00:00,41.92,42.05,41.92,42.01,349100.0,28.3724,28.4604,28.3724,28.4333,349100.0
2010-03-29 10:05:00,42.01,42.04,41.95,41.95,163000.0,28.4333,28.4536,28.3927,28.3927,163000.0
2010-03-29 10:10:00,41.96,41.99,41.9,41.9,186200.0,28.3995,28.4198,28.3589,28.3589,186200.0
2010-03-29 10:15:00,41.9,41.91,41.83,41.9,189200.0,28.3589,28.3656,28.3115,28.3589,189200.0
2010-03-29 10:20:00,41.9,41.94,41.89,41.92,145100.0,28.3589,28.3859,28.3521,28.3724,145100.0
2010-03-29 10:25:00,41.91,41.98,41.91,41.92,121000.0,28.3656,28.413,28.3656,28.3724,121000.0
2010-03-29 10:30:00,41.92,41.95,41.84,41.92,225900.0,28.3724,28.3927,28.3182,28.3724,225900.0
2010-03-29 10:35:00,41.93,41.97,41.89,41.89,136400.0,28.3792,28.4062,28.3521,28.3521,136400.0
2010-03-29 10:40:00,41.89,41.91,41.83,41.85,152900.0,28.3521,28.3656,28.3115,28.325,152900.0
2010-03-29 10:45:00,41.85,41.86,41.8,41.82,192300.0,28.325,28.3318,28.2912,28.3047,192300.0
2010-03-29 10:50:00,41.81,41.84,41.8,41.81,112500.0,28.2979,28.3182,28.2912,28.2979,112500.0
2010-03-29 10:55:00,41.81,41.85,41.76,41.83,157500.0,28.2979,28.325,28.2641,28.3115,157500.0
2010-03-29 11:00:00,41.83,41.85,41.8,41.84,71700.0,28.3115,28.325,28.2912,28.3182,71700.0
2010-03-29 11:05:00,41.84,41.84,41.8,41.83,114900.0,28.3182,28.3182,28.2912,28.3115,114900.0
2010-03-29 11:10:00,41.83,41.89,41.83,41.88,99800.0,28.3115,28.3521,28.3115,28.3453,99800.0
2010-03-29 11:15:00,41.88,41.9,41.85,41.88,67900.0,28.3453,28.3589,28.325,28.3453,67900.0
2010-03-29 11:20:00,41.88,41.9,41.84,41.85,127700.0,28.3453,28.3589,28.3182,28.325,127700.0
2010-03-29 11:25:00,41.85,41.92,41.84,41.88,89300.0,28.325,28.3724,28.3182,28.3453,89300.0
2010-03-29 11:30:00,41.87,41.89,41.85,41.85,70700.0,28.3386,28.3521,28.325,28.325,70700.0
2010-03-29 11:35:00,41.86,41.91,41.85,41.88,67900.0,28.3318,28.3656,28.325,28.3453,67900.0
2010-03-29 11:40:00,41.87,41.9,41.84,41.85,98900.0,28.3386,28.3589,28.3182,28.325,98900.0
2010-03-29 11:45:00,41.84,41.9,41.84,41.86,111100.0,28.3182,28.3589,28.3182,28.3318,111100.0
2010-03-29 11:50:00,41.86,41.86,41.79,41.83,114500.0,28.3318,28.3318,28.2844,28.3115,114500.0
2010-03-29 11:55:00,41.83,41.84,41.81,41.84,48400.0,28.3115,28.3182,28.2979,28.3182,48400.0
2010-03-29 12:00:00,41.84,41.86,41.83,41.84,184100.0,28.3182,28.3318,28.3115,28.3182,184100.0
2010-03-29 12:05:00,41.83,41.85,41.8,41.84,235700.0,28.3115,28.325,28.2912,28.3182,235700.0
2010-03-29 12:10:00,41.84,41.91,41.84,41.9,171500.0,28.3182,28.3656,28.3182,28.3589,171500.0
2010-03-29 12:15:00,41.91,41.94,41.89,41.89,98800.0,28.3656,28.3859,28.3521,28.3521,98800.0
2010-03-29 12:20:00,41.88,41.89,41.83,41.85,110400.0,28.3453,28.3521,28.3115,28.325,110400.0
2010-03-29 12:25:00,41.85,41.88,41.83,41.86,93700.0,28.325,28.3453,28.3115,28.3318,93700.0
2010-03-29 12:30:00,41.87,41.89,41.84,41.87,87300.0,28.3386,28.3521,28.3182,28.3386,87300.0
2010-03-29 12:35:00,41.87,41.87,41.83,41.85,85600.0,28.3386,28.3386,28.3115,28.325,85600.0
2010-03-29 12:40:00,41.85,41.85,41.8,41.85,71300.0,28.325,28.325,28.2912,28.325,71300.0
2010-03-29 12:45:00,41.84,41.9,41.83,41.87,120100.0,28.3182,28.3589,28.3115,28.3386,120100.0
2010-03-29 12:50:00,41.87,41.87,41.81,41.81,60600.0,28.3386,28.3386,28.2979,28.2979,60600.0
2010-03-29 12:55:00,41.82,41.82,41.76,41.76,72800.0,28.3047,28.3047,28.2641,28.2641,72800.0
2010-03-29 13:00:00,41.79,41.81,41.76,41.78,62600.0,28.2844,28.2979,28.2641,28.2776,62600.0
2010-03-29 13:05:00,41.79,41.81,41.75,41.77,101100.0,28.2844,28.2979,28.2573,28.2709,101100.0
2010-03-29 13:10:00,41.77,41.82,41.75,41.78,64000.0,28.2709,28.3047,28.2573,28.2776,64000.0
2010-03-29 13:15:00,41.78,41.78,41.73,41.76,44800.0,28.2776,28.2776,28.2438,28.2641,44800.0
2010-03-29 13:20:00,41.77,41.78,41.73,41.76,78800.0,28.2709,28.2776,28.2438,28.2641,78800.0
2010-03-29 13:25:00,41.76,41.78,41.73,41.73,81400.0,28.2641,28.2776,28.2438,28.2438,81400.0
2010-03-29 13:30:00,41.73,41.78,41.73,41.73,79400.0,28.2438,28.2776,28.2438,28.2438,79400.0
2010-03-29 13:35:00,41.73,41.73,41.68,41.69,101400.0,28.2438,28.2438,28.21,28.2167,101400.0
2010-03-29 13:40:00,41.7,41.72,41.67,41.68,71100.0,28.2235,28.237,28.2032,28.21,71100.0
2010-03-29 13:45:00,41.68,41.74,41.67,41.72,92500.0,28.21,28.2506,28.2032,28.237,92500.0
2010-03-29 13:50:00,41.72,41.73,41.67,41.72,114900.0,28.237,28.2438,28.2032,28.237,114900.0
2010-03-29 13:55:00,41.72,41.74,41.68,41.72,69900.0,28.237,28.2506,28.21,28.237,69900.0
2010-03-29 14:00:00,41.72,41.75,41.69,41.75,43100.0,28.237,28.2573,28.2167,28.2573,43100.0
2010-03-29 14:05:00,41.74,41.76,41.7,41.73,91600.0,28.2506,28.2641,28.2235,28.2438,91600.0
2010-03-29 14:10:00,41.72,41.73,41.67,41.68,137900.0,28.237,28.2438,28.2032,28.21,137900.0
2010-03-29 14:15:00,41.68,41.71,41.66,41.68,71000.0,28.21,28.2303,28.1964,28.21,71000.0
2010-03-29 14:20:00,41.67,41.69,41.63,41.66,66600.0,28.2032,28.2167,28.1761,28.1964,66600.0
2010-03-29 14:25:00,41.66,41.7,41.6,41.65,208900.0,28.1964,28.2235,28.1558,28.1897,208900.0
2010-03-29 14:30:00,41.65,41.66,41.61,41.62,173900.0,28.1897,28.1964,28.1626,28.1693,173900.0
2010-03-29 14:35:00,41.61,41.66,41.61,41.64,70800.0,28.1626,28.1964,28.1626,28.1829,70800.0
2010-03-29 14:40:00,41.64,41.68,41.62,41.63,96800.0,28.1829,28.21,28.1693,28.1761,96800.0
2010-03-29 14:45:00,41.62,41.67,41.61,41.67,57300.0,28.1693,28.2032,28.1626,28.2032,57300.0
2010-03-29 14:50:00,41.67,41.72,41.64,41.72,84200.0,28.2032,28.237,28.1829,28.237,84200.0
2010-03-29 14:55:00,41.72,41.74,41.69,41.73,107200.0,28.237,28.2506,28.2167,28.2438,107200.0
2010-03-29 15:00:00,41.73,41.75,41.66,41.69,154800.0,28.2438,28.2573,28.1964,28.2167,154800.0
2010-03-29 15:05:00,41.69,41.73,41.69,41.72,51500.0,28.2167,28.2438,28.2167,28.237,51500.0
2010-03-29 15:10:00,41.72,41.73,41.69,41.7,109500.0,28.237,28.2438,28.2167,28.2235,109500.0
2010-03-29 15:15:00,41.71,41.73,41.68,41.72,126200.0,28.2303,28.2438,28.21,28.237,126200.0
2010-03-29 15:20:00,41.73,41.76,41.71,41.72,93000.0,28.2438,28.2641,28.2303,28.237,93000.0
2010-03-29 15:25:00,41.72,41.75,41.71,41.71,60600.0,28.237,28.2573,28.2303,28.2303,60600.0
2010-03-29 15:30:00,41.71,41.73,41.71,41.71,90500.0,28.2303,28.2438,28.2303,28.2303,90500.0
2010-03-29 15:35:00,41.72,41.73,41.71,41.73,105200.0,28.237,28.2438,28.2303,28.2438,105200.0
2010-03-29 15:40:00,41.73,41.73,41.67,41.69,145100.0,28.2438,28.2438,28.2032,28.2167,145100.0
2010-03-29 15:45:00,41.7,41.7,41.66,41.69,164400.0,28.2235,28.2235,28.1964,28.2167,164400.0
2010-03-29 15:50:00,41.69,41.72,41.69,41.69,228000.0,28.2167,28.237,28.2167,28.2167,228000.0
2010-03-29 15:55:00,41.69,41.75,41.66,41.75,658500.0,28.2167,28.2573,28.1964,28.2573,658500.0
2010-03-30 09:30:00,42.48,42.5,42.2,42.25,986200.0,28.7514,28.765,28.5619,28.5957,986200.0
2010-03-30 09:35:00,42.24,42.4,42.22,42.31,687900.0,28.589,28.6973,28.5754,28.6364,687900.0
2010-03-30 09:40:00,42.31,42.33,42.1,42.21,547400.0,28.6364,28.6499,28.4942,28.5687,547400.0
2010-03-30 09:45:00,42.2,42.3,42.15,42.26,563300.0,28.5619,28.6296,28.5281,28.6025,563300.0
2010-03-30 09:50:00,42.26,42.29,42.15,42.16,781800.0,28.6025,28.6228,28.5281,28.5348,781800.0
2010-03-30 09:55:00,42.15,42.23,42.15,42.19,416300.0,28.5281,28.5822,28.5281,28.5551,416300.0
2010-03-30 10:00:00,42.19,42.43,42.15,42.39,621500.0,28.5551,28.7176,28.5281,28.6905,621500.0
2010-03-30 10:05:00,42.39,42.43,42.28,42.33,539000.0,28.6905,28.7176,28.6161,28.6499,539000.0
2010-03-30 10:10:00,42.33,42.35,42.26,42.3,235400.0,28.6499,28.6634,28.6025,28.6296,235400.0
2010-03-30 10:15:00,42.3,42.32,42.19,42.21,268900.0,28.6296,28.6431,28.5551,28.5687,268900.0
2010-03-30 10:20:00,42.21,42.23,42.13,42.18,350900.0,28.5687,28.5822,28.5145,28.5484,350900.0
2010-03-30 10:25:00,42.19,42.25,42.13,42.21,308800.0,28.5551,28.5957,28.5145,28.5687,308800.0
2010-03-30 10:30:00,42.22,42.25,42.13,42.15,224100.0,28.5754,28.5957,28.5145,28.5281,224100.0
2010-03-30 10:35:00,42.15,42.25,42.15,42.24,163300.0,28.5281,28.5957,28.5281,28.589,163300.0
2010-03-30 10:40:00,42.25,42.25,42.15,42.16,155500.0,28.5957,28.5957,28.5281,28.5348,155500.0
2010-03-30 10:45:00,42.16,42.2,42.15,42.17,167000.0,28.5348,28.5619,28.5281,28.5416,167000.0
2010-03-30 10:50:00,42.17,42.22,42.13,42.22,141100.0,28.5416,28.5754,28.5145,28.5754,141100.0
2010-03-30 10:55:00,42.22,42.22,42.13,42.13,129700.0,28.5754,28.5754,28.5145,28.5145,129700.0
2010-03-30 11:00:00,42.13,42.16,42.04,42.11,305300.0,28.5145,28.5348,28.4536,28.501,305300.0
2010-03-30 11:05:00,42.11,42.15,42.03,42.13,479100.0,28.501,28.5281,28.4468,28.5145,479100.0
2010-03-30 11:10:00,42.13,42.13,42.05,42.09,138900.0,28.5145,28.5145,28.4604,28.4875,138900.0
2010-03-30 11:15:00,42.08,42.12,42.03,42.04,188800.0,28.4807,28.5078,28.4468,28.4536,188800.0
2010-03-30 11:20:00,42.05,42.05,41.94,42.01,404500.0,28.4604,28.4604,28.3859,28.4333,404500.0
2010-03-30 11:25:00,42.01,42.03,41.96,41.99,179300.0,28.4333,28.4468,28.3995,28.4198,179300.0
2010-03-30 11:30:00,41.99,42.05,41.98,42.0,272700.0,28.4198,28.4604,28.413,28.4265,272700.0
2010-03-30 11:35:00,42.0,42.02,41.96,42.02,188800.0,28.4265,28.4401,28.3995,28.4401,188800.0
2010-03-30 11:40:00,42.03,42.09,42.01,42.08,151300.0,28.4468,28.4875,28.4333,28.4807,151300.0
2010-03-30 11:45:00,42.07,42.07,42.03,42.04,113500.0,28.4739,28.4739,28.4468,28.4536,113500.0
2010-03-30 11:50:00,42.05,42.06,42.0,42.0,110900.0,28.4604,28.4671,28.4265,28.4265,110900.0
2010-03-30 11:55:00,42.0,42.03,42.0,42.01,108000.0,28.4265,28.4468,28.4265,28.4333,108000.0
2010-03-30 12:00:00,42.01,42.09,42.01,42.02,194700.0,28.4333,28.4875,28.4333,28.4401,194700.0
2010-03-30 12:05:00,42.02,42.08,42.01,42.05,149800.0,28.4401,28.4807,28.4333,28.4604,149800.0
2010-03-30 12:10:00,42.04,42.05,42.0,42.02,68600.0,28.4536,28.4604,28.4265,28.4401,68600.0
2010-03-30 12:15:00,42.02,42.04,42.0,42.0,64900.0,28.4401,28.4536,28.4265,28.4265,64900.0
2010-03-30 12:20:00,42.01,42.03,41.98,42.01,329000.0,28.4333,28.4468,28.413,28.4333,329000.0
2010-03-30 12:25:00,42.01,42.05,42.0,42.04,129400.0,28.4333,28.4604,28.4265,28.4536,129400.0
2010-03-30 12:30:00,42.04,42.07,42.01,42.07,130200.0,28.4536,28.4739,28.4333,28.4739,130200.0
2010-03-30 12:35:00,42.06,42.07,42.0,42.03,100000.0,28.4671,28.4739,28.4265,28.4468,100000.0
2010-03-30 12:40:00,42.02,42.07,42.02,42.03,100800.0,28.4401,28.4739,28.4401,28.4468,100800.0
2010-03-30 12:45:00,42.03,42.04,42.01,42.03,68700.0,28.4468,28.4536,28.4333,28.4468,68700.0
2010-03-30 12:50:00,42.02,42.11,42.02,42.1,245900.0,28.4401,28.501,28.4401,28.4942,245900.0
2010-03-30 12:55:00,42.1,42.12,42.07,42.1,206500.0,28.4942,28.5078,28.4739,28.4942,206500.0
2010-03-30 13:00:00,42.1,42.11,42.07,42.11,158500.0,28.4942,28.501,28.4739,28.501,158500.0
2010-03-30 13:05:00,42.11,42.12,42.09,42.12,114800.0,28.501,28.5078,28.4875,28.5078,114800.0
2010-03-30 13:10:00,42.12,42.18,42.12,42.15,141600.0,28.5078,28.5484,28.5078,28.5281,141600.0
2010-03-30 13:15:00,42.15,42.19,42.1,42.14,160100.0,28.5281,28.5551,28.4942,28.5213,160100.0
2010-03-30 13:20:00,42.13,42.14,42.03,42.03,242800.0,28.5145,28.5213,28.4468,28.4468,242800.0
2010-03-30 13:25:00,42.03,42.07,42.0,42.06,219500.0,28.4468,28.4739,28.4265,28.4671,219500.0
2010-03-30 13:30:00,42.07,42.08,42.03,42.07,136800.0,28.4739,28.4807,28.4468,28.4739,136800.0
2010-03-30 13:35:00,42.06,42.09,42.04,42.04,65400.0,28.4671,28.4875,28.4536,28.4536,65400.0
2010-03-30 13:40:00,42.05,42.09,42.04,42.06,118700.0,28.4604,28.4875,28.4536,28.4671,118700.0
2010-03-30 13:45:00,42.05,42.1,42.04,42.07,140400.0,28.4604,28.4942,28.4536,28.4739,140400.0
2010-03-30 13:50:00,42.07,42.09,42.04,42.06,110600.0,28.4739,28.4875,28.4536,28.4671,110600.0
2010-03-30 13:55:00,42.06,42.07,42.04,42.06,106600.0,28.4671,28.4739,28.4536,28.4671,106600.0
2010-03-30 14:00:00,42.06,42.09,42.05,42.05,202600.0,28.4671,28.4875,28.4604,28.4604,202600.0
2010-03-30 14:05:00,42.05,42.07,42.04,42.07,115300.0,28.4604,28.4739,28.4536,28.4739,115300.0
2010-03-30 14:10:00,42.07,42.12,42.06,42.1,174200.0,28.4739,28.5078,28.4671,28.4942,174200.0
2010-03-30 14:15:00,42.1,42.12,42.06,42.06,121200.0,28.4942,28.5078,28.4671,28.4671,121200.0
2010-03-30 14:20:00,42.07,42.1,42.06,42.08,119700.0,28.4739,28.4942,28.4671,28.4807,119700.0
2010-03-30 14:25:00,42.08,42.13,42.08,42.11,133100.0,28.4807,28.5145,28.4807,28.501,133100.0
2010-03-30 14:30:00,42.11,42.15,42.11,42.12,132100.0,28.501,28.5281,28.501,28.5078,132100.0
2010-03-30 14:35:00,42.13,42.15,42.11,42.14,121200.0,28.5145,28.5281,28.501,28.5213,121200.0
2010-03-30 14:40:00,42.15,42.15,42.11,42.15,55500.0,28.5281,28.5281,28.501,28.5281,55500.0
2010-03-30 14:45:00,42.15,42.15,42.09,42.13,153300.0,28.5281,28.5281,28.4875,28.5145,153300.0
2010-03-30 14:50:00,42.12,42.19,42.1,42.14,240500.0,28.5078,28.5551,28.4942,28.5213,240500.0
2010-03-30 14:55:00,42.15,42.18,42.12,42.14,185800.0,28.5281,28.5484,28.5078,28.5213,185800.0
2010-03-30 15:00:00,42.14,42.2,42.13,42.15,230300.0,28.5213,28.5619,28.5145,28.5281,230300.0
2010-03-30 15:05:00,42.14,42.19,42.14,42.17,211600.0,28.5213,28.5551,28.5213,28.5416,211600.0
2010-03-30 15:10:00,42.17,42.19,42.15,42.18,147900.0,28.5416,28.5551,28.5281,28.5484,147900.0
2010-03-30 15:15:00,42.18,42.2,42.14,42.14,111500.0,28.5484,28.5619,28.5213,28.5213,111500.0
2010-03-30 15:20:00,42.14,42.15,42.11,42.14,156600.0,28.5213,28.5281,28.501,28.5213,156600.0
2010-03-30 15:25:00,42.13,42.16,42.13,42.14,127600.0,28.5145,28.5348,28.5145,28.5213,127600.0
2010-03-30 15:30:00,42.15,42.18,42.14,42.18,99000.0,28.5281,28.5484,28.5213,28.5484,99000.0
2010-03-30 15:35:00,42.17,42.18,42.14,42.16,368400.0,28.5416,28.5484,28.5213,28.5348,368400.0
2010-03-30 15:40:00,42.15,42.18,42.11,42.11,140400.0,28.5281,28.5484,28.501,28.501,140400.0
2010-03-30 15:45:00,42.12,42.14,42.09,42.14,500500.0,28.5078,28.5213,28.4875,28.5213,500500.0
2010-03-30 15:50:00,42.13,42.14,42.11,42.14,605400.0,28.5145,28.5213,28.501,28.5213,605400.0
2010-03-30 15:55:00,42.13,42.17,42.12,42.13,748400.0,28.5145,28.5416,28.5078,28.5145,748400.0
2010-03-31 09:30:00,41.99,42.22,41.9,42.15,376100.0,28.4198,28.5754,28.3589,28.5281,376100.0
2010-03-31 09:35:00,42.15,42.16,42.06,42.07,117800.0,28.5281,28.5348,28.4671,28.4739,117800.0
2010-03-31 09:40:00,42.06,42.1,41.96,41.96,266600.0,28.4671,28.4942,28.3995,28.3995,266600.0
2010-03-31 09:45:00,41.96,41.96,41.84,41.86,382600.0,28.3995,28.3995,28.3182,28.3318,382600.0
2010-03-31 09:50:00,41.86,41.9,41.85,41.9,248500.0,28.3318,28.3589,28.325,28.3589,248500.0
2010-03-31 09:55:00,41.89,41.91,41.84,41.89,306600.0,28.3521,28.3656,28.3182,28.3521,306600.0
2010-03-31 10:00:00,41.89,41.99,41.88,41.98,251500.0,28.3521,28.4198,28.3453,28.413,251500.0
2010-03-31 10:05:00,41.99,42.0,41.95,41.98,157500.0,28.4198,28.4265,28.3927,28.413,157500.0
2010-03-31 10:10:00,41.99,41.99,41.91,41.92,179700.0,28.4198,28.4198,28.3656,28.3724,179700.0
2010-03-31 10:15:00,41.93,42.06,41.9,42.01,251800.0,28.3792,28.4671,28.3589,28.4333,251800.0
2010-03-31 10:20:00,42.02,42.12,41.96,42.1,321900.0,28.4401,28.5078,28.3995,28.4942,321900.0
2010-03-31 10:25:00,42.1,42.1,42.05,42.07,65200.0,28.4942,28.4942,28.4604,28.4739,65200.0
2010-03-31 10:30:00,42.06,42.17,42.06,42.17,199800.0,28.4671,28.5416,28.4671,28.5416,199800.0
2010-03-31 10:35:00,42.17,42.19,42.13,42.13,113500.0,28.5416,28.5551,28.5145,28.5145,113500.0
2010-03-31 10:40:00,42.13,42.13,42.04,42.05,171500.0,28.5145,28.5145,28.4536,28.4604,171500.0
2010-03-31 10:45:00,42.05,42.17,42.0,42.01,373100.0,28.4604,28.5416,28.4265,28.4333,373100.0
2010-03-31 10:50:00,42.0,42.02,41.97,42.01,86900.0,28.4265,28.4401,28.4062,28.4333,86900.0
2010-03-31 10:55:00,42.01,42.03,41.98,42.03,61800.0,28.4333,28.4468,28.413,28.4468,61800.0
2010-03-31 11:00:00,42.02,42.03,41.95,41.96,74700.0,28.4401,28.4468,28.3927,28.3995,74700.0
2010-03-31 11:05:00,41.97,42.0,41.95,41.95,87600.0,28.4062,28.4265,28.3927,28.3927,87600.0
2010-03-31 11:10:00,41.95,42.0,41.95,41.97,104600.0,28.3927,28.4265,28.3927,28.4062,104600.0
2010-03-31 11:15:00,41.97,41.99,41.96,41.98,33500.0,28.4062,28.4198,28.3995,28.413,33500.0
2010-03-31 11:20:00,41.98,42.04,41.96,42.03,42300.0,28.413,28.4536,28.3995,28.4468,42300.0
2010-03-31 11:25:00,42.03,42.04,42.01,42.03,30700.0,28.4468,28.4536,28.4333,28.4468,30700.0
2010-03-31 11:30:00,42.02,42.07,42.01,42.06,37900.0,28.4401,28.4739,28.4333,28.4671,37900.0
2010-03-31 11:35:00,42.06,42.07,41.98,41.99,165000.0,28.4671,28.4739,28.413,28.4198,165000.0
2010-03-31 11:40:00,41.99,41.99,41.95,41.97,237700.0,28.4198,28.4198,28.3927,28.4062,237700.0
2010-03-31 11:45:00,41.97,41.99,41.95,41.99,153400.0,28.4062,28.4198,28.3927,28.4198,153400.0
2010-03-31 11:50:00,41.99,41.99,41.95,41.95,67200.0,28.4198,28.4198,28.3927,28.3927,67200.0
2010-03-31 11:55:00,41.95,41.96,41.9,41.91,92000.0,28.3927,28.3995,28.3589,28.3656,92000.0
2010-03-31 12:00:00,41.91,41.95,41.91,41.92,81100.0,28.3656,28.3927,28.3656,28.3724,81100.0
2010-03-31 12:05:00,41.92,41.97,41.92,41.96,52100.0,28.3724,28.4062,28.3724,28.3995,52100.0
2010-03-31 12:10:00,41.96,41.98,41.94,41.97,29300.0,28.3995,28.413,28.3859,28.4062,29300.0
2010-03-31 12:15:00,41.97,42.03,41.97,42.01,45000.0,28.4062,28.4468,28.4062,28.4333,45000.0
2010-03-31 12:20:00,42.01,42.04,42.0,42.0,46400.0,28.4333,28.4536,28.4265,28.4265,46400.0
2010-03-31 12:25:00,42.01,42.03,41.96,41.97,42300.0,28.4333,28.4468,28.3995,28.4062,42300.0
2010-03-31 12:30:00,41.97,42.02,41.96,42.02,67600.0,28.4062,28.4401,28.3995,28.4401,67600.0
2010-03-31 12:35:00,42.03,42.07,42.02,42.05,101400.0,28.4468,28.4739,28.4401,28.4604,101400.0
2010-03-31 12:40:00,42.05,42.06,42.03,42.05,31600.0,28.4604,28.4671,28.4468,28.4604,31600.0
2010-03-31 12:45:00,42.05,42.07,41.99,42.05,86500.0,28.4604,28.4739,28.4198,28.4604,86500.0
2010-03-31 12:50:00,42.05,42.07,42.04,42.06,54400.0,28.4604,28.4739,28.4536,28.4671,54400.0
2010-03-31 12:55:00,42.06,42.07,42.02,42.06,87300.0,28.4671,28.4739,28.4401,28.4671,87300.0
2010-03-31 13:00:00,42.05,42.06,41.95,41.97,211600.0,28.4604,28.4671,28.3927,28.4062,211600.0
2010-03-31 13:05:00,41.97,42.0,41.95,41.95,58300.0,28.4062,28.4265,28.3927,28.3927,58300.0
2010-03-31 13:10:00,41.96,41.96,41.9,41.95,247900.0,28.3995,28.3995,28.3589,28.3927,247900.0
2010-03-31 13:15:00,41.95,41.98,41.94,41.98,136700.0,28.3927,28.413,28.3859,28.413,136700.0
2010-03-31 13:20:00,41.98,42.0,41.95,41.99,89400.0,28.413,28.4265,28.3927,28.4198,89400.0
2010-03-31 13:25:00,41.99,42.04,41.98,42.02,88100.0,28.4198,28.4536,28.413,28.4401,88100.0
2010-03-31 13:30:00,42.02,42.03,41.98,41.98,46300.0,28.4401,28.4468,28.413,28.413,46300.0
2010-03-31 13:35:00,41.99,42.0,41.95,41.98,159700.0,28.4198,28.4265,28.3927,28.413,159700.0
2010-03-31 13:40:00,41.98,42.01,41.97,41.98,503800.0,28.413,28.4333,28.4062,28.413,503800.0
2010-03-31 13:45:00,41.99,42.03,41.98,42.01,112900.0,28.4198,28.4468,28.413,28.4333,112900.0
2010-03-31 13:50:00,42.01,42.03,42.0,42.01,62100.0,28.4333,28.4468,28.4265,28.4333,62100.0
2010-03-31 13:55:00,42.01,42.01,41.98,41.98,116800.0,28.4333,28.4333,28.413,28.413,116800.0
2010-03-31 14:00:00,41.99,42.01,41.97,42.01,145800.0,28.4198,28.4333,28.4062,28.4333,145800.0
2010-03-31 14:05:00,42.01,42.03,41.98,42.03,143400.0,28.4333,28.4468,28.413,28.4468,143400.0
2010-03-31 14:10:00,42.03,42.03,41.98,42.01,72000.0,28.4468,28.4468,28.413,28.4333,72000.0
2010-03-31 14:15:00,42.01,42.03,41.97,41.97,78900.0,28.4333,28.4468,28.4062,28.4062,78900.0
2010-03-31 14:20:00,41.98,42.03,41.98,42.01,147300.0,28.413,28.4468,28.413,28.4333,147300.0
2010-03-31 14:25:00,42.02,42.06,42.01,42.05,96800.0,28.4401,28.4671,28.4333,28.4604,96800.0
2010-03-31 14:30:00,42.05,42.06,42.0,42.0,58400.0,28.4604,28.4671,28.4265,28.4265,58400.0
2010-03-31 14:35:00,42.01,42.03,41.99,41.99,140500.0,28.4333,28.4468,28.4198,28.4198,140500.0
2010-03-31 14:40:00,42.0,42.0,41.94,41.97,205400.0,28.4265,28.4265,28.3859,28.4062,205400.0
2010-03-31 14:45:00,41.98,42.03,41.95,41.96,211300.0,28.413,28.4468,28.3927,28.3995,211300.0
2010-03-31 14:50:00,41.96,41.99,41.93,41.97,266300.0,28.3995,28.4198,28.3792,28.4062,266300.0
2010-03-31 14:55:00,41.98,42.01,41.95,42.01,124400.0,28.413,28.4333,28.3927,28.4333,124400.0
2010-03-31 15:00:00,42.0,42.02,41.97,41.99,194100.0,28.4265,28.4401,28.4062,28.4198,194100.0
2010-03-31 15:05:00,42.0,42.02,41.97,42.01,168300.0,28.4265,28.4401,28.4062,28.4333,168300.0
2010-03-31 15:10:00,42.0,42.02,41.98,42.01,112200.0,28.4265,28.4401,28.413,28.4333,112200.0
2010-03-31 15:15:00,42.01,42.02,41.97,41.99,361700.0,28.4333,28.4401,28.4062,28.4198,361700.0
2010-03-31 15:20:00,41.99,42.01,41.94,41.95,303000.0,28.4198,28.4333,28.3859,28.3927,303000.0
2010-03-31 15:25:00,41.94,41.96,41.92,41.96,141200.0,28.3859,28.3995,28.3724,28.3995,141200.0
2010-03-31 15:30:00,41.96,42.0,41.95,41.99,227000.0,28.3995,28.4265,28.3927,28.4198,227000.0
2010-03-31 15:35:00,41.98,42.0,41.96,41.98,218400.0,28.413,28.4265,28.3995,28.413,218400.0
2010-03-31 15:40:00,41.97,42.0,41.97,41.99,183300.0,28.4062,28.4265,28.4062,28.4198,183300.0
2010-03-31 15:45:00,41.99,41.99,41.91,41.92,387000.0,28.4198,28.4198,28.3656,28.3724,387000.0
2010-03-31 15:50:00,41.92,42.01,41.89,41.97,639300.0,28.3724,28.4333,28.3521,28.4062,639300.0
2010-03-31 15:55:00,41.97,42.0,41.93,41.99,686500.0,28.4062,28.4265,28.3792,28.4198,686500.0
2010-04-01 09:30:00,42.17,42.39,42.16,42.32,510600.0,28.5416,28.6905,28.5348,28.6431,510600.0
2010-04-01 09:35:00,42.32,42.4,42.31,42.33,379400.0,28.6431,28.6973,28.6364,28.6499,379400.0
2010-04-01 09:40:00,42.32,42.4,42.26,42.29,353800.0,28.6431,28.6973,28.6025,28.6228,353800.0
2010-04-01 09:45:00,42.3,42.31,42.25,42.26,250700.0,28.6296,28.6364,28.5957,28.6025,250700.0
2010-04-01 09:50:00,42.26,42.45,42.25,42.45,317100.0,28.6025,28.7311,28.5957,28.7311,317100.0
2010-04-01 09:55:00,42.45,42.46,42.35,42.36,217300.0,28.7311,28.7379,28.6634,28.6702,217300.0
2010-04-01 10:00:00,42.35,42.41,42.31,42.36,213200.0,28.6634,28.704,28.6364,28.6702,213200.0
2010-04-01 10:05:00,42.36,42.39,42.31,42.35,157500.0,28.6702,28.6905,28.6364,28.6634,157500.0
2010-04-01 10:10:00,42.35,42.37,42.29,42.31,189900.0,28.6634,28.677,28.6228,28.6364,189900.0
2010-04-01 10:15:00,42.32,42.35,42.28,42.31,174100.0,28.6431,28.6634,28.6161,28.6364,174100.0
2010-04-01 10:20:00,42.31,42.31,42.25,42.27,162500.0,28.6364,28.6364,28.5957,28.6093,162500.0
2010-04-01 10:25:00,42.27,42.32,42.24,42.31,189500.0,28.6093,28.6431,28.589,28.6364,189500.0
2010-04-01 10:30:00,42.31,42.36,42.31,42.34,192600.0,28.6364,28.6702,28.6364,28.6567,192600.0
2010-04-01 10:35:00,42.34,42.39,42.31,42.39,168600.0,28.6567,28.6905,28.6364,28.6905,168600.0
2010-04-01 10:40:00,42.39,42.4,42.34,42.38,198800.0,28.6905,28.6973,28.6567,28.6837,198800.0
2010-04-01 10:45:00,42.37,42.41,42.34,42.35,126900.0,28.677,28.704,28.6567,28.6634,126900.0
2010-04-01 10:50:00,42.35,42.37,42.31,42.32,208600.0,28.6634,28.677,28.6364,28.6431,208600.0
2010-04-01 10:55:00,42.31,42.35,42.29,42.31,165700.0,28.6364,28.6634,28.6228,28.6364,165700.0
2010-04-01 11:00:00,42.3,42.31,42.27,42.29,107800.0,28.6296,28.6364,28.6093,28.6228,107800.0
2010-04-01 11:05:00,42.29,42.32,42.27,42.28,70000.0,28.6228,28.6431,28.6093,28.6161,70000.0
2010-04-01 11:10:00,42.29,42.3,42.25,42.27,166700.0,28.6228,28.6296,28.5957,28.6093,166700.0
2010-04-01 11:15:00,42.27,42.28,42.24,42.25,150900.0,28.6093,28.6161,28.589,28.5957,150900.0
2010-04-01 11:20:00,42.26,42.31,42.24,42.27,146700.0,28.6025,28.6364,28.589,28.6093,146700.0
2010-04-01 11:25:00,42.27,42.29,42.26,42.29,70000.0,28.6093,28.6228,28.6025,28.6228,70000.0
2010-04-01 11:30:00,42.29,42.3,42.28,42.29,109000.0,28.6228,28.6296,28.6161,28.6228,109000.0
2010-04-01 11:35:00,42.3,42.3,42.25,42.26,84000.0,28.6296,28.6296,28.5957,28.6025,84000.0
2010-04-01 11:40:00,42.26,42.28,42.25,42.27,86500.0,28.6025,28.6161,28.5957,28.6093,86500.0
2010-04-01 11:45:00,42.27,42.3,42.21,42.29,206900.0,28.6093,28.6296,28.5687,28.6228,206900.0
2010-04-01 11:50:00,42.3,42.32,42.29,42.3,60400.0,28.6296,28.6431,28.6228,28.6296,60400.0
2010-04-01 11:55:00,42.3,42.32,42.28,42.28,63400.0,28.6296,28.6431,28.6161,28.6161,63400.0
2010-04-01 12:00:00,42.28,42.3,42.28,42.29,34400.0,28.6161,28.6296,28.6161,28.6228,34400.0
2010-04-01 12:05:00,42.29,42.32,42.29,42.3,53200.0,28.6228,28.6431,28.6228,28.6296,53200.0
2010-04-01 12:10:00,42.29,42.3,42.27,42.28,125600.0,28.6228,28.6296,28.6093,28.6161,125600.0
2010-04-01 12:15:00,42.28,42.29,42.25,42.25,81600.0,28.6161,28.6228,28.5957,28.5957,81600.0
2010-04-01 12:20:00,42.26,42.29,42.25,42.28,62600.0,28.6025,28.6228,28.5957,28.6161,62600.0
2010-04-01 12:25:00,42.29,42.29,42.27,42.28,87400.0,28.6228,28.6228,28.6093,28.6161,87400.0
2010-04-01 12:30:00,42.28,42.29,42.27,42.28,58400.0,28.6161,28.6228,28.6093,28.6161,58400.0
2010-04-01 12:35:00,42.27,42.29,42.26,42.27,61700.0,28.6093,28.6228,28.6025,28.6093,61700.0
2010-04-01 12:40:00,42.28,42.28,42.25,42.28,89800.0,28.6161,28.6161,28.5957,28.6161,89800.0
2010-04-01 12:45:00,42.27,42.29,42.25,42.29,79100.0,28.6093,28.6228,28.5957,28.6228,79100.0
2010-04-01 12:50:00,42.28,42.31,42.26,42.31,121700.0,28.6161,28.6364,28.6025,28.6364,121700.0
2010-04-01 12:55:00,42.32,42.32,42.29,42.3,60500.0,28.6431,28.6431,28.6228,28.6296,60500.0
2010-04-01 13:00:00,42.3,42.31,42.28,42.28,102600.0,28.6296,28.6364,28.6161,28.6161,102600.0
2010-04-01 13:05:00,42.28,42.3,42.26,42.29,136300.0,28.6161,28.6296,28.6025,28.6228,136300.0
2010-04-01 13:10:00,42.29,42.31,42.28,42.29,84500.0,28.6228,28.6364,28.6161,28.6228,84500.0
2010-04-01 13:15:00,42.28,42.29,42.27,42.28,49000.0,28.6161,28.6228,28.6093,28.6161,49000.0
2010-04-01 13:20:00,42.27,42.28,42.25,42.26,399600.0,28.6093,28.6161,28.5957,28.6025,399600.0
2010-04-01 13:25:00,42.27,42.3,42.26,42.28,160000.0,28.6093,28.6296,28.6025,28.6161,160000.0
2010-04-01 13:30:00,42.28,42.3,42.26,42.29,231000.0,28.6161,28.6296,28.6025,28.6228,231000.0
2010-04-01 13:35:00,42.29,42.34,42.29,42.31,128500.0,28.6228,28.6567,28.6228,28.6364,128500.0
2010-04-01 13:40:00,42.32,42.33,42.27,42.28,155900.0,28.6431,28.6499,28.6093,28.6161,155900.0
2010-04-01 13:45:00,42.27,42.28,42.24,42.26,226300.0,28.6093,28.6161,28.589,28.6025,226300.0
2010-04-01 13:50:00,42.26,42.28,42.24,42.25,491700.0,28.6025,28.6161,28.589,28.5957,491700.0
2010-04-01 13:55:00,42.26,42.28,42.24,42.25,226700.0,28.6025,28.6161,28.589,28.5957,226700.0
2010-04-01 14:00:00,42.25,42.26,42.22,42.25,371600.0,28.5957,28.6025,28.5754,28.5957,371600.0
2010-04-01 14:05:00,42.24,42.25,42.22,42.22,261200.0,28.589,28.5957,28.5754,28.5754,261200.0
2010-04-01 14:10:00,42.23,42.27,42.22,42.25,249100.0,28.5822,28.6093,28.5754,28.5957,249100.0
2010-04-01 14:15:00,42.25,42.31,42.23,42.29,197800.0,28.5957,28.6364,28.5822,28.6228,197800.0
2010-04-01 14:20:00,42.29,42.29,42.24,42.24,173300.0,28.6228,28.6228,28.589,28.589,173300.0
2010-04-01 14:25:00,42.24,42.26,42.24,42.25,198200.0,28.589,28.6025,28.589,28.5957,198200.0
2010-04-01 14:30:00,42.25,42.26,42.17,42.18,424900.0,28.5957,28.6025,28.5416,28.5484,424900.0
2010-04-01 14:35:00,42.18,42.21,42.14,42.15,276600.0,28.5484,28.5687,28.5213,28.5281,276600.0
2010-04-01 14:40:00,42.15,42.18,42.14,42.16,206000.0,28.5281,28.5484,28.5213,28.5348,206000.0
2010-04-01 14:45:00,42.16,42.2,42.14,42.19,131500.0,28.5348,28.5619,28.5213,28.5551,131500.0
2010-04-01 14:50:00,42.19,42.21,42.17,42.17,123500.0,28.5551,28.5687,28.5416,28.5416,123500.0
2010-04-01 14:55:00,42.17,42.23,42.15,42.2,283500.0,28.5416,28.5822,28.5281,28.5619,283500.0
2010-04-01 15:00:00,42.21,42.28,42.17,42.24,282800.0,28.5687,28.6161,28.5416,28.589,282800.0
2010-04-01 15:05:00,42.24,42.25,42.21,42.25,107900.0,28.589,28.5957,28.5687,28.5957,107900.0
2010-04-01 15:10:00,42.25,42.27,42.24,42.25,80900.0,28.5957,28.6093,28.589,28.5957,80900.0
2010-04-01 15:15:00,42.26,42.31,42.25,42.25,230000.0,28.6025,28.6364,28.5957,28.5957,230000.0
2010-04-01 15:20:00,42.26,42.28,42.22,42.23,141600.0,28.6025,28.6161,28.5754,28.5822,141600.0
2010-04-01 15:25:00,42.23,42.24,42.2,42.22,338900.0,28.5822,28.589,28.5619,28.5754,338900.0
2010-04-01 15:30:00,42.22,42.28,42.21,42.27,186900.0,28.5754,28.6161,28.5687,28.6093,186900.0
2010-04-01 15:35:00,42.27,42.27,42.21,42.25,306300.0,28.6093,28.6093,28.5687,28.5957,306300.0
2010-04-01 15:40:00,42.26,42.3,42.22,42.24,202700.0,28.6025,28.6296,28.5754,28.589,202700.0
2010-04-01 15:45:00,42.25,42.27,42.22,42.27,301200.0,28.5957,28.6093,28.5754,28.6093,301200.0
2010-04-01 15:50:00,42.26,42.27,42.2,42.24,554700.0,28.6025,28.6093,28.5619,28.589,554700.0
2010-04-01 15:55:00,42.23,42.3,42.23,42.28,681300.0,28.5822,28.6296,28.5822,28.6161,681300.0
2010-04-05 09:30:00,42.6,42.71,42.5,42.5,580800.0,28.8326,28.9071,28.765,28.765,580800.0
2010-04-05 09:35:00,42.5,42.56,42.47,42.49,429400.0,28.765,28.8056,28.7446,28.7582,429400.0
2010-04-05 09:40:00,42.5,42.67,42.49,42.63,249100.0,28.765,28.88,28.7582,28.8529,249100.0
2010-04-05 09:45:00,42.62,42.7,42.61,42.67,179600.0,28.8462,28.9003,28.8394,28.88,179600.0
2010-04-05 09:50:00,42.67,42.84,42.65,42.7,293400.0,28.88,28.9951,28.8665,28.9003,293400.0
2010-04-05 09:55:00,42.7,42.81,42.69,42.78,124300.0,28.9003,28.9748,28.8935,28.9545,124300.0
2010-04-05 10:00:00,42.79,42.85,42.78,42.85,218500.0,28.9612,29.0018,28.9545,29.0018,218500.0
2010-04-05 10:05:00,42.85,42.9,42.83,42.85,244300.0,29.0018,29.0357,28.9883,29.0018,244300.0
2010-04-05 10:10:00,42.85,42.97,42.85,42.97,332800.0,29.0018,29.0831,29.0018,29.0831,332800.0
2010-04-05 10:15:00,42.97,42.97,42.9,42.93,297500.0,29.0831,29.0831,29.0357,29.056,297500.0
2010-04-05 10:20:00,42.92,43.0,42.91,42.99,387400.0,29.0492,29.1034,29.0424,29.0966,387400.0
2010-04-05 10:25:00,42.99,43.01,42.85,42.95,574800.0,29.0966,29.1101,29.0018,29.0695,574800.0
2010-04-05 10:30:00,42.94,42.97,42.87,42.92,587600.0,29.0628,29.0831,29.0154,29.0492,587600.0
2010-04-05 10:35:00,42.92,42.92,42.81,42.81,373200.0,29.0492,29.0492,28.9748,28.9748,373200.0
2010-04-05 10:40:00,42.81,42.86,42.78,42.85,149600.0,28.9748,29.0086,28.9545,29.0018,149600.0
2010-04-05 10:45:00,42.87,42.91,42.86,42.87,202600.0,29.0154,29.0424,29.0086,29.0154,202600.0
2010-04-05 10:50:00,42.87,42.91,42.84,42.85,254600.0,29.0154,29.0424,28.9951,29.0018,254600.0
2010-04-05 10:55:00,42.85,42.86,42.77,42.82,156100.0,29.0018,29.0086,28.9477,28.9815,156100.0
2010-04-05 11:00:00,42.82,42.82,42.77,42.78,163600.0,28.9815,28.9815,28.9477,28.9545,163600.0
2010-04-05 11:05:00,42.79,42.81,42.75,42.76,83000.0,28.9612,28.9748,28.9342,28.9409,83000.0
2010-04-05 11:10:00,42.76,42.86,42.76,42.85,144300.0,28.9409,29.0086,28.9409,29.0018,144300.0
2010-04-05 11:15:00,42.85,42.88,42.84,42.86,126700.0,29.0018,29.0221,28.9951,29.0086,126700.0
2010-04-05 11:20:00,42.87,42.88,42.79,42.79,110100.0,29.0154,29.0221,28.9612,28.9612,110100.0
2010-04-05 11:25:00,42.8,42.82,42.77,42.79,84300.0,28.968,28.9815,28.9477,28.9612,84300.0
2010-04-05 11:30:00,42.78,42.81,42.74,42.77,191400.0,28.9545,28.9748,28.9274,28.9477,191400.0
2010-04-05 11:35:00,42.77,42.78,42.72,42.75,117000.0,28.9477,28.9545,28.9139,28.9342,117000.0
2010-04-05 11:40:00,42.74,42.75,42.7,42.7,68400.0,28.9274,28.9342,28.9003,28.9003,68400.0
2010-04-05 11:45:00,42.7,42.71,42.66,42.7,92300.0,28.9003,28.9071,28.8732,28.9003,92300.0
2010-04-05 11:50:00,42.69,42.71,42.68,42.68,88500.0,28.8935,28.9071,28.8868,28.8868,88500.0
2010-04-05 11:55:00,42.68,42.69,42.65,42.66,58100.0,28.8868,28.8935,28.8665,28.8732,58100.0
2010-04-05 12:00:00,42.66,42.67,42.65,42.66,46400.0,28.8732,28.88,28.8665,28.8732,46400.0
2010-04-05 12:05:00,42.66,42.72,42.62,42.72,153200.0,28.8732,28.9139,28.8462,28.9139,153200.0
2010-04-05 12:10:00,42.72,42.73,42.67,42.69,81400.0,28.9139,28.9206,28.88,28.8935,81400.0
2010-04-05 12:15:00,42.68,42.69,42.66,42.68,55700.0,28.8868,28.8935,28.8732,28.8868,55700.0
2010-04-05 12:20:00,42.68,42.75,42.67,42.71,102600.0,28.8868,28.9342,28.88,28.9071,102600.0
2010-04-05 12:25:00,42.72,42.75,42.71,42.74,70300.0,28.9139,28.9342,28.9071,28.9274,70300.0
2010-04-05 12:30:00,42.74,42.76,42.72,42.74,106800.0,28.9274,28.9409,28.9139,28.9274,106800.0
2010-04-05 12:35:00,42.74,42.74,42.7,42.7,93100.0,28.9274,28.9274,28.9003,28.9003,93100.0
2010-04-05 12:40:00,42.71,42.72,42.7,42.7,53200.0,28.9071,28.9139,28.9003,28.9003,53200.0
2010-04-05 12:45:00,42.7,42.71,42.65,42.67,87300.0,28.9003,28.9071,28.8665,28.88,87300.0
2010-04-05 12:50:00,42.67,42.67,42.6,42.64,132200.0,28.88,28.88,28.8326,28.8597,132200.0
2010-04-05 12:55:00,42.64,42.64,42.56,42.57,189200.0,28.8597,28.8597,28.8056,28.8123,189200.0
2010-04-05 13:00:00,42.57,42.59,42.55,42.56,100900.0,28.8123,28.8259,28.7988,28.8056,100900.0
2010-04-05 13:05:00,42.55,42.56,42.47,42.51,144800.0,28.7988,28.8056,28.7446,28.7717,144800.0
2010-04-05 13:10:00,42.5,42.59,42.5,42.59,97200.0,28.765,28.8259,28.765,28.8259,97200.0
2010-04-05 13:15:00,42.59,42.59,42.56,42.57,64600.0,28.8259,28.8259,28.8056,28.8123,64600.0
2010-04-05 13:20:00,42.57,42.58,42.53,42.53,100000.0,28.8123,28.8191,28.7853,28.7853,100000.0
2010-04-05 13:25:00,42.53,42.57,42.51,42.56,67800.0,28.7853,28.8123,28.7717,28.8056,67800.0
2010-04-05 13:30:00,42.57,42.59,42.56,42.57,96800.0,28.8123,28.8259,28.8056,28.8123,96800.0
2010-04-05 13:35:00,42.58,42.58,42.46,42.46,120600.0,28.8191,28.8191,28.7379,28.7379,120600.0
2010-04-05 13:40:00,42.45,42.49,42.44,42.44,81800.0,28.7311,28.7582,28.7243,28.7243,81800.0
2010-04-05 13:45:00,42.44,42.47,42.39,42.4,105800.0,28.7243,28.7446,28.6905,28.6973,105800.0
2010-04-05 13:50:00,42.4,42.45,42.39,42.45,86900.0,28.6973,28.7311,28.6905,28.7311,86900.0
2010-04-05 13:55:00,42.45,42.45,42.39,42.4,81700.0,28.7311,28.7311,28.6905,28.6973,81700.0
2010-04-05 14:00:00,42.4,42.43,42.4,42.42,89500.0,28.6973,28.7176,28.6973,28.7108,89500.0
2010-04-05 14:05:00,42.42,42.46,42.4,42.45,97000.0,28.7108,28.7379,28.6973,28.7311,97000.0
2010-04-05 14:10:00,42.45,42.46,42.41,42.41,98800.0,28.7311,28.7379,28.704,28.704,98800.0
2010-04-05 14:15:00,42.41,42.45,42.4,42.44,83000.0,28.704,28.7311,28.6973,28.7243,83000.0
2010-04-05 14:20:00,42.44,42.44,42.41,42.44,67400.0,28.7243,28.7243,28.704,28.7243,67400.0
2010-04-05 14:25:00,42.43,42.45,42.43,42.44,79300.0,28.7176,28.7311,28.7176,28.7243,79300.0
2010-04-05 14:30:00,42.43,42.46,42.41,42.45,97600.0,28.7176,28.7379,28.704,28.7311,97600.0
2010-04-05 14:35:00,42.46,42.47,42.43,42.46,83600.0,28.7379,28.7446,28.7176,28.7379,83600.0
2010-04-05 14:40:00,42.45,42.52,42.45,42.52,139300.0,28.7311,28.7785,28.7311,28.7785,139300.0
2010-04-05 14:45:00,42.52,42.57,42.51,42.57,153600.0,28.7785,28.8123,28.7717,28.8123,153600.0
2010-04-05 14:50:00,42.56,42.58,42.5,42.58,215300.0,28.8056,28.8191,28.765,28.8191,215300.0
2010-04-05 14:55:00,42.57,42.58,42.53,42.53,247800.0,28.8123,28.8191,28.7853,28.7853,247800.0
2010-04-05 15:00:00,42.53,42.55,42.5,42.55,121800.0,28.7853,28.7988,28.765,28.7988,121800.0
2010-04-05 15:05:00,42.54,42.56,42.5,42.51,164800.0,28.792,28.8056,28.765,28.7717,164800.0
2010-04-05 15:10:00,42.52,42.59,42.51,42.59,130300.0,28.7785,28.8259,28.7717,28.8259,130300.0
2010-04-05 15:15:00,42.59,42.6,42.57,42.57,104900.0,28.8259,28.8326,28.8123,28.8123,104900.0
2010-04-05 15:20:00,42.57,42.61,42.53,42.56,379900.0,28.8123,28.8394,28.7853,28.8056,379900.0
2010-04-05 15:25:00,42.56,42.56,42.5,42.5,178000.0,28.8056,28.8056,28.765,28.765,178000.0
2010-04-05 15:30:00,42.51,42.51,42.48,42.49,124200.0,28.7717,28.7717,28.7514,28.7582,124200.0
2010-04-05 15:35:00,42.5,42.51,42.48,42.48,179700.0,28.765,28.7717,28.7514,28.7514,179700.0
2010-04-05 15:40:00,42.49,42.5,42.43,42.44,232800.0,28.7582,28.765,28.7176,28.7243,232800.0
2010-04-05 15:45:00,42.44,42.51,42.44,42.47,218100.0,28.7243,28.7717,28.7243,28.7446,218100.0
2010-04-05 15:50:00,42.47,42.55,42.47,42.53,412500.0,28.7446,28.7988,28.7446,28.7853,412500.0
2010-04-05 15:55:00,42.53,42.56,42.51,42.52,654100.0,28.7853,28.8056,28.7717,28.7785,654100.0
2010-04-06 09:30:00,42.21,42.3,42.19,42.22,302900.0,28.5687,28.6296,28.5551,28.5754,302900.0
2010-04-06 09:35:00,42.22,42.39,42.22,42.37,117700.0,28.5754,28.6905,28.5754,28.677,117700.0
2010-04-06 09:40:00,42.37,42.4,42.32,42.38,88900.0,28.677,28.6973,28.6431,28.6837,88900.0
2010-04-06 09:45:00,42.38,42.51,42.36,42.5,178300.0,28.6837,28.7717,28.6702,28.765,178300.0
2010-04-06 09:50:00,42.51,42.54,42.41,42.41,255700.0,28.7717,28.792,28.704,28.704,255700.0
2010-04-06 09:55:00,42.42,42.49,42.4,42.42,97700.0,28.7108,28.7582,28.6973,28.7108,97700.0
2010-04-06 10:00:00,42.42,42.42,42.31,42.35,147200.0,28.7108,28.7108,28.6364,28.6634,147200.0
2010-04-06 10:05:00,42.34,42.42,42.33,42.42,131200.0,28.6567,28.7108,28.6499,28.7108,131200.0
2010-04-06 10:10:00,42.41,42.54,42.41,42.54,186500.0,28.704,28.792,28.704,28.792,186500.0
2010-04-06 10:15:00,42.54,42.55,42.47,42.49,104200.0,28.792,28.7988,28.7446,28.7582,104200.0
2010-04-06 10:20:00,42.49,42.52,42.42,42.47,106600.0,28.7582,28.7785,28.7108,28.7446,106600.0
2010-04-06 10:25:00,42.47,42.5,42.46,42.5,96400.0,28.7446,28.765,28.7379,28.765,96400.0
2010-04-06 10:30:00,42.5,42.53,42.48,42.53,121900.0,28.765,28.7853,28.7514,28.7853,121900.0
2010-04-06 10:35:00,42.53,42.56,42.48,42.48,119100.0,28.7853,28.8056,28.7514,28.7514,119100.0
2010-04-06 10:40:00,42.48,42.5,42.44,42.44,103700.0,28.7514,28.765,28.7243,28.7243,103700.0
2010-04-06 10:45:00,42.44,42.45,42.4,42.42,100900.0,28.7243,28.7311,28.6973,28.7108,100900.0
2010-04-06 10:50:00,42.42,42.47,42.41,42.45,132300.0,28.7108,28.7446,28.704,28.7311,132300.0
2010-04-06 10:55:00,42.45,42.46,42.44,42.45,36500.0,28.7311,28.7379,28.7243,28.7311,36500.0
2010-04-06 11:00:00,42.45,42.46,42.39,42.39,97700.0,28.7311,28.7379,28.6905,28.6905,97700.0
2010-04-06 11:05:00,42.39,42.45,42.39,42.44,75600.0,28.6905,28.7311,28.6905,28.7243,75600.0
2010-04-06 11:10:00,42.44,42.46,42.41,42.42,106900.0,28.7243,28.7379,28.704,28.7108,106900.0
2010-04-06 11:15:00,42.42,42.44,42.41,42.44,29600.0,28.7108,28.7243,28.704,28.7243,29600.0
2010-04-06 11:20:00,42.44,42.45,42.4,42.42,95000.0,28.7243,28.7311,28.6973,28.7108,95000.0
2010-04-06 11:25:00,42.43,42.45,42.37,42.42,148200.0,28.7176,28.7311,28.677,28.7108,148200.0
2010-04-06 11:30:00,42.43,42.44,42.39,42.42,141100.0,28.7176,28.7243,28.6905,28.7108,141100.0
2010-04-06 11:35:00,42.42,42.44,42.37,42.4,118300.0,28.7108,28.7243,28.677,28.6973,118300.0
2010-04-06 11:40:00,42.4,42.41,42.39,42.41,69800.0,28.6973,28.704,28.6905,28.704,69800.0
2010-04-06 11:45:00,42.41,42.41,42.37,42.4,131900.0,28.704,28.704,28.677,28.6973,131900.0
2010-04-06 11:50:00,42.4,42.4,42.35,42.35,67500.0,28.6973,28.6973,28.6634,28.6634,67500.0
2010-04-06 11:55:00,42.36,42.39,42.34,42.39,118500.0,28.6702,28.6905,28.6567,28.6905,118500.0
2010-04-06 12:00:00,42.39,42.39,42.32,42.35,255200.0,28.6905,28.6905,28.6431,28.6634,255200.0
2010-04-06 12:05:00,42.35,42.36,42.31,42.32,75000.0,28.6634,28.6702,28.6364,28.6431,75000.0
2010-04-06 12:10:00,42.32,42.33,42.28,42.3,61300.0,28.6431,28.6499,28.6161,28.6296,61300.0
2010-04-06 12:15:00,42.31,42.33,42.3,42.31,45400.0,28.6364,28.6499,28.6296,28.6364,45400.0
2010-04-06 12:20:00,42.31,42.33,42.29,42.32,60200.0,28.6364,28.6499,28.6228,28.6431,60200.0
2010-04-06 12:25:00,42.33,42.34,42.29,42.3,87200.0,28.6499,28.6567,28.6228,28.6296,87200.0
2010-04-06 12:30:00,42.3,42.33,42.28,42.29,126300.0,28.6296,28.6499,28.6161,28.6228,126300.0
2010-04-06 12:35:00,42.29,42.31,42.28,42.31,82100.0,28.6228,28.6364,28.6161,28.6364,82100.0
2010-04-06 12:40:00,42.32,42.34,42.3,42.32,48000.0,28.6431,28.6567,28.6296,28.6431,48000.0
2010-04-06 12:45:00,42.33,42.34,42.3,42.3,43300.0,28.6499,28.6567,28.6296,28.6296,43300.0
2010-04-06 12:50:00,42.31,42.33,42.29,42.29,53800.0,28.6364,28.6499,28.6228,28.6228,53800.0
2010-04-06 12:55:00,42.29,42.36,42.28,42.35,77600.0,28.6228,28.6702,28.6161,28.6634,77600.0
2010-04-06 13:00:00,42.35,42.38,42.35,42.36,49400.0,28.6634,28.6837,28.6634,28.6702,49400.0
2010-04-06 13:05:00,42.35,42.4,42.35,42.38,59100.0,28.6634,28.6973,28.6634,28.6837,59100.0
2010-04-06 13:10:00,42.39,42.4,42.36,42.39,59600.0,28.6905,28.6973,28.6702,28.6905,59600.0
2010-04-06 13:15:00,42.38,42.38,42.35,42.38,43000.0,28.6837,28.6837,28.6634,28.6837,43000.0
2010-04-06 13:20:00,42.38,42.4,42.37,42.38,39800.0,28.6837,28.6973,28.677,28.6837,39800.0
2010-04-06 13:25:00,42.37,42.4,42.35,42.35,48600.0,28.677,28.6973,28.6634,28.6634,48600.0
2010-04-06 13:30:00,42.35,42.37,42.29,42.3,92600.0,28.6634,28.677,28.6228,28.6296,92600.0
2010-04-06 13:35:00,42.3,42.33,42.28,42.29,73400.0,28.6296,28.6499,28.6161,28.6228,73400.0
2010-04-06 13:40:00,42.28,42.34,42.28,42.34,37000.0,28.6161,28.6567,28.6161,28.6567,37000.0
2010-04-06 13:45:00,42.34,42.34,42.3,42.31,52000.0,28.6567,28.6567,28.6296,28.6364,52000.0
2010-04-06 13:50:00,42.3,42.31,42.25,42.3,169500.0,28.6296,28.6364,28.5957,28.6296,169500.0
2010-04-06 13:55:00,42.31,42.31,42.27,42.27,31500.0,28.6364,28.6364,28.6093,28.6093,31500.0
2010-04-06 14:00:00,42.28,42.35,42.27,42.35,94400.0,28.6161,28.6634,28.6093,28.6634,94400.0
2010-04-06 14:05:00,42.35,42.4,42.34,42.37,167700.0,28.6634,28.6973,28.6567,28.677,167700.0
2010-04-06 14:10:00,42.38,42.44,42.37,42.44,114600.0,28.6837,28.7243,28.677,28.7243,114600.0
2010-04-06 14:15:00,42.44,42.46,42.42,42.46,141300.0,28.7243,28.7379,28.7108,28.7379,141300.0
2010-04-06 14:20:00,42.46,42.51,42.46,42.49,143400.0,28.7379,28.7717,28.7379,28.7582,143400.0
2010-04-06 14:25:00,42.49,42.53,42.48,42.52,112700.0,28.7582,28.7853,28.7514,28.7785,112700.0
2010-04-06 14:30:00,42.52,42.55,42.48,42.53,224700.0,28.7785,28.7988,28.7514,28.7853,224700.0
2010-04-06 14:35:00,42.53,42.55,42.5,42.52,137800.0,28.7853,28.7988,28.765,28.7785,137800.0
2010-04-06 14:40:00,42.52,42.55,42.5,42.52,140800.0,28.7785,28.7988,28.765,28.7785,140800.0
2010-04-06 14:45:00,42.52,42.52,42.45,42.46,155400.0,28.7785,28.7785,28.7311,28.7379,155400.0
2010-04-06 14:50:00,42.46,42.49,42.42,42.45,138800.0,28.7379,28.7582,28.7108,28.7311,138800.0
2010-04-06 14:55:00,42.45,42.45,42.41,42.42,85900.0,28.7311,28.7311,28.704,28.7108,85900.0
2010-04-06 15:00:00,42.42,42.45,42.38,42.42,149700.0,28.7108,28.7311,28.6837,28.7108,149700.0
2010-04-06 15:05:00,42.42,42.43,42.39,42.4,99200.0,28.7108,28.7176,28.6905,28.6973,99200.0
2010-04-06 15:10:00,42.4,42.43,42.38,42.38,138100.0,28.6973,28.7176,28.6837,28.6837,138100.0
2010-04-06 15:15:00,42.38,42.39,42.36,42.36,99300.0,28.6837,28.6905,28.6702,28.6702,99300.0
2010-04-06 15:20:00,42.36,42.37,42.33,42.33,63700.0,28.6702,28.677,28.6499,28.6499,63700.0
2010-04-06 15:25:00,42.33,42.34,42.3,42.31,134100.0,28.6499,28.6567,28.6296,28.6364,134100.0
2010-04-06 15:30:00,42.31,42.34,42.3,42.31,255200.0,28.6364,28.6567,28.6296,28.6364,255200.0
2010-04-06 15:35:00,42.31,42.38,42.31,42.34,378200.0,28.6364,28.6837,28.6364,28.6567,378200.0
2010-04-06 15:40:00,42.34,42.38,42.32,42.38,155200.0,28.6567,28.6837,28.6431,28.6837,155200.0
2010-04-06 15:45:00,42.37,42.38,42.32,42.33,188800.0,28.677,28.6837,28.6431,28.6499,188800.0
2010-04-06 15:50:00,42.33,42.4,42.33,42.39,359400.0,28.6499,28.6973,28.6499,28.6905,359400.0
2010-04-06 15:55:00,42.4,42.44,42.36,42.43,463500.0,28.6973,28.7243,28.6702,28.7176,463500.0
2010-04-07 09:30:00,42.37,42.57,42.37,42.46,340100.0,28.677,28.8123,28.677,28.7379,340100.0
2010-04-07 09:35:00,42.46,42.59,42.43,42.58,219700.0,28.7379,28.8259,28.7176,28.8191,219700.0
2010-04-07 09:40:00,42.57,42.62,42.55,42.6,184200.0,28.8123,28.8462,28.7988,28.8326,184200.0
2010-04-07 09:45:00,42.6,42.68,42.53,42.54,288200.0,28.8326,28.8868,28.7853,28.792,288200.0
2010-04-07 09:50:00,42.54,42.59,42.52,42.59,172100.0,28.792,28.8259,28.7785,28.8259,172100.0
2010-04-07 09:55:00,42.59,42.6,42.48,42.5,460400.0,28.8259,28.8326,28.7514,28.765,460400.0
2010-04-07 10:00:00,42.5,42.53,42.42,42.42,174000.0,28.765,28.7853,28.7108,28.7108,174000.0
2010-04-07 10:05:00,42.42,42.51,42.42,42.5,320400.0,28.7108,28.7717,28.7108,28.765,320400.0
2010-04-07 10:10:00,42.49,42.55,42.49,42.55,181500.0,28.7582,28.7988,28.7582,28.7988,181500.0
2010-04-07 10:15:00,42.56,42.58,42.51,42.54,119900.0,28.8056,28.8191,28.7717,28.792,119900.0
2010-04-07 10:20:00,42.53,42.55,42.51,42.52,158000.0,28.7853,28.7988,28.7717,28.7785,158000.0
2010-04-07 10:25:00,42.53,42.56,42.51,42.53,86200.0,28.7853,28.8056,28.7717,28.7853,86200.0
2010-04-07 10:30:00,42.52,42.56,42.51,42.53,112300.0,28.7785,28.8056,28.7717,28.7853,112300.0
2010-04-07 10:35:00,42.53,42.55,42.5,42.51,105900.0,28.7853,28.7988,28.765,28.7717,105900.0
2010-04-07 10:40:00,42.51,42.54,42.46,42.52,268000.0,28.7717,28.792,28.7379,28.7785,268000.0
2010-04-07 10:45:00,42.53,42.53,42.45,42.45,243700.0,28.7853,28.7853,28.7311,28.7311,243700.0
2010-04-07 10:50:00,42.46,42.47,42.37,42.4,498200.0,28.7379,28.7446,28.677,28.6973,498200.0
2010-04-07 10:55:00,42.39,42.51,42.39,42.51,159100.0,28.6905,28.7717,28.6905,28.7717,159100.0
2010-04-07 11:00:00,42.51,42.54,42.46,42.54,129500.0,28.7717,28.792,28.7379,28.792,129500.0
2010-04-07 11:05:00,42.53,42.56,42.51,42.56,84400.0,28.7853,28.8056,28.7717,28.8056,84400.0
2010-04-07 11:10:00,42.56,42.63,42.54,42.62,127600.0,28.8056,28.8529,28.792,28.8462,127600.0
2010-04-07 11:15:00,42.62,42.7,42.6,42.63,159200.0,28.8462,28.9003,28.8326,28.8529,159200.0
2010-04-07 11:20:00,42.63,42.68,42.57,42.67,156700.0,28.8529,28.8868,28.8123,28.88,156700.0
2010-04-07 11:25:00,42.67,42.74,42.65,42.72,241600.0,28.88,28.9274,28.8665,28.9139,241600.0
2010-04-07 11:30:00,42.73,42.74,42.65,42.68,160700.0,28.9206,28.9274,28.8665,28.8868,160700.0
2010-04-07 11:35:00,42.69,42.72,42.68,42.72,132700.0,28.8935,28.9139,28.8868,28.9139,132700.0
2010-04-07 11:40:00,42.72,42.82,42.71,42.78,194400.0,28.9139,28.9815,28.9071,28.9545,194400.0
2010-04-07 11:45:00,42.78,42.8,42.75,42.76,125000.0,28.9545,28.968,28.9342,28.9409,125000.0
2010-04-07 11:50:00,42.75,42.82,42.75,42.82,119200.0,28.9342,28.9815,28.9342,28.9815,119200.0
2010-04-07 11:55:00,42.83,42.83,42.8,42.81,108900.0,28.9883,28.9883,28.968,28.9748,108900.0
2010-04-07 12:00:00,42.81,42.84,42.74,42.78,339700.0,28.9748,28.9951,28.9274,28.9545,339700.0
2010-04-07 12:05:00,42.78,42.82,42.73,42.79,185900.0,28.9545,28.9815,28.9206,28.9612,185900.0
2010-04-07 12:10:00,42.8,42.81,42.74,42.76,77500.0,28.968,28.9748,28.9274,28.9409,77500.0
2010-04-07 12:15:00,42.75,42.76,42.66,42.66,235300.0,28.9342,28.9409,28.8732,28.8732,235300.0
2010-04-07 12:20:00,42.67,42.67,42.6,42.6,68500.0,28.88,28.88,28.8326,28.8326,68500.0
2010-04-07 12:25:00,42.6,42.62,42.57,42.58,89200.0,28.8326,28.8462,28.8123,28.8191,89200.0
2010-04-07 12:30:00,42.57,42.62,42.56,42.6,117100.0,28.8123,28.8462,28.8056,28.8326,117100.0
2010-04-07 12:35:00,42.6,42.63,42.57,42.63,48500.0,28.8326,28.8529,28.8123,28.8529,48500.0
2010-04-07 12:40:00,42.63,42.75,42.62,42.72,256000.0,28.8529,28.9342,28.8462,28.9139,256000.0
2010-04-07 12:45:00,42.72,42.76,42.71,42.72,69200.0,28.9139,28.9409,28.9071,28.9139,69200.0
2010-04-07 12:50:00,42.73,42.75,42.71,42.74,45400.0,28.9206,28.9342,28.9071,28.9274,45400.0
2010-04-07 12:55:00,42.74,42.76,42.72,42.76,51000.0,28.9274,28.9409,28.9139,28.9409,51000.0
2010-04-07 13:00:00,42.76,42.85,42.75,42.82,324700.0,28.9409,29.0018,28.9342,28.9815,324700.0
2010-04-07 13:05:00,42.82,42.86,42.78,42.81,147100.0,28.9815,29.0086,28.9545,28.9748,147100.0
2010-04-07 13:10:00,42.8,42.86,42.79,42.81,79200.0,28.968,29.0086,28.9612,28.9748,79200.0
2010-04-07 13:15:00,42.82,42.82,42.77,42.81,65000.0,28.9815,28.9815,28.9477,28.9748,65000.0
2010-04-07 13:20:00,42.81,42.83,42.78,42.81,55200.0,28.9748,28.9883,28.9545,28.9748,55200.0
2010-04-07 13:25:00,42.81,42.83,42.76,42.8,88000.0,28.9748,28.9883,28.9409,28.968,88000.0
2010-04-07 13:30:00,42.79,42.82,42.78,42.78,62900.0,28.9612,28.9815,28.9545,28.9545,62900.0
2010-04-07 13:35:00,42.78,42.79,42.75,42.76,77600.0,28.9545,28.9612,28.9342,28.9409,77600.0
2010-04-07 13:40:00,42.75,42.78,42.71,42.76,102000.0,28.9342,28.9545,28.9071,28.9409,102000.0
2010-04-07 13:45:00,42.76,42.79,42.72,42.75,102400.0,28.9409,28.9612,28.9139,28.9342,102400.0
2010-04-07 13:50:00,42.75,42.8,42.74,42.78,88300.0,28.9342,28.968,28.9274,28.9545,88300.0
2010-04-07 13:55:00,42.78,42.87,42.78,42.81,235700.0,28.9545,29.0154,28.9545,28.9748,235700.0
2010-04-07 14:00:00,42.82,42.85,42.76,42.8,197400.0,28.9815,29.0018,28.9409,28.968,197400.0
2010-04-07 14:05:00,42.8,42.82,42.78,42.8,71900.0,28.968,28.9815,28.9545,28.968,71900.0
2010-04-07 14:10:00,42.79,42.81,42.77,42.77,275900.0,28.9612,28.9748,28.9477,28.9477,275900.0
2010-04-07 14:15:00,42.76,42.78,42.71,42.72,172300.0,28.9409,28.9545,28.9071,28.9139,172300.0
2010-04-07 14:20:00,42.73,42.73,42.66,42.72,197400.0,28.9206,28.9206,28.8732,28.9139,197400.0
2010-04-07 14:25:00,42.73,42.75,42.68,42.74,128000.0,28.9206,28.9342,28.8868,28.9274,128000.0
2010-04-07 14:30:00,42.73,42.75,42.68,42.71,199200.0,28.9206,28.9342,28.8868,28.9071,199200.0
2010-04-07 14:35:00,42.72,42.76,42.7,42.75,154800.0,28.9139,28.9409,28.9003,28.9342,154800.0
2010-04-07 14:40:00,42.76,42.77,42.68,42.75,133500.0,28.9409,28.9477,28.8868,28.9342,133500.0
2010-04-07 14:45:00,42.76,42.78,42.7,42.71,110000.0,28.9409,28.9545,28.9003,28.9071,110000.0
2010-04-07 14:50:00,42.7,42.77,42.7,42.75,155000.0,28.9003,28.9477,28.9003,28.9342,155000.0
2010-04-07 14:55:00,42.75,42.76,42.7,42.75,205500.0,28.9342,28.9409,28.9003,28.9342,205500.0
2010-04-07 15:00:00,42.74,42.75,42.66,42.73,341200.0,28.9274,28.9342,28.8732,28.9206,341200.0
2010-04-07 15:05:00,42.73,42.74,42.64,42.67,476100.0,28.9206,28.9274,28.8597,28.88,476100.0
2010-04-07 15:10:00,42.66,42.71,42.61,42.67,310200.0,28.8732,28.9071,28.8394,28.88,310200.0
2010-04-07 15:15:00,42.67,42.7,42.61,42.69,583100.0,28.88,28.9003,28.8394,28.8935,583100.0
2010-04-07 15:20:00,42.69,42.7,42.65,42.68,227100.0,28.8935,28.9003,28.8665,28.8868,227100.0
2010-04-07 15:25:00,42.67,42.72,42.67,42.69,261200.0,28.88,28.9139,28.88,28.8935,261200.0
2010-04-07 15:30:00,42.68,42.69,42.65,42.68,187700.0,28.8868,28.8935,28.8665,28.8868,187700.0
2010-04-07 15:35:00,42.67,42.77,42.64,42.75,315000.0,28.88,28.9477,28.8597,28.9342,315000.0
2010-04-07 15:40:00,42.76,42.79,42.7,42.71,231200.0,28.9409,28.9612,28.9003,28.9071,231200.0
2010-04-07 15:45:00,42.72,42.74,42.7,42.72,221400.0,28.9139,28.9274,28.9003,28.9139,221400.0
2010-04-07 15:50:00,42.72,42.75,42.68,42.7,507300.0,28.9139,28.9342,28.8868,28.9003,507300.0
2010-04-07 15:55:00,42.7,42.79,42.69,42.77,572700.0,28.9003,28.9612,28.8935,28.9477,572700.0
2010-04-08 09:30:00,42.69,42.72,42.46,42.51,356300.0,28.8935,28.9139,28.7379,28.7717,356300.0
2010-04-08 09:35:00,42.51,42.51,42.33,42.34,257300.0,28.7717,28.7717,28.6499,28.6567,257300.0
2010-04-08 09:40:00,42.33,42.34,42.13,42.18,418900.0,28.6499,28.6567,28.5145,28.5484,418900.0
2010-04-08 09:45:00,42.18,42.24,42.11,42.18,417200.0,28.5484,28.589,28.501,28.5484,417200.0
2010-04-08 09:50:00,42.19,42.24,42.1,42.2,380300.0,28.5551,28.589,28.4942,28.5619,380300.0
2010-04-08 09:55:00,42.2,42.23,42.13,42.22,231500.0,28.5619,28.5822,28.5145,28.5754,231500.0
2010-04-08 10:00:00,42.21,42.27,42.19,42.2,214500.0,28.5687,28.6093,28.5551,28.5619,214500.0
2010-04-08 10:05:00,42.21,42.24,42.17,42.2,154300.0,28.5687,28.589,28.5416,28.5619,154300.0
2010-04-08 10:10:00,42.2,42.31,42.2,42.23,85600.0,28.5619,28.6364,28.5619,28.5822,85600.0
2010-04-08 10:15:00,42.23,42.24,42.2,42.21,81900.0,28.5822,28.589,28.5619,28.5687,81900.0
2010-04-08 10:20:00,42.21,42.25,42.2,42.25,98300.0,28.5687,28.5957,28.5619,28.5957,98300.0
2010-04-08 10:25:00,42.25,42.25,42.19,42.25,106800.0,28.5957,28.5957,28.5551,28.5957,106800.0
2010-04-08 10:30:00,42.25,42.35,42.25,42.35,141400.0,28.5957,28.6634,28.5957,28.6634,141400.0
2010-04-08 10:35:00,42.35,42.38,42.3,42.31,168100.0,28.6634,28.6837,28.6296,28.6364,168100.0
2010-04-08 10:40:00,42.31,42.34,42.31,42.32,129400.0,28.6364,28.6567,28.6364,28.6431,129400.0
2010-04-08 10:45:00,42.32,42.35,42.26,42.26,100100.0,28.6431,28.6634,28.6025,28.6025,100100.0
2010-04-08 10:50:00,42.26,42.27,42.17,42.17,116800.0,28.6025,28.6093,28.5416,28.5416,116800.0
2010-04-08 10:55:00,42.17,42.19,42.11,42.11,199000.0,28.5416,28.5551,28.501,28.501,199000.0
2010-04-08 11:00:00,42.12,42.15,42.09,42.11,241400.0,28.5078,28.5281,28.4875,28.501,241400.0
2010-04-08 11:05:00,42.11,42.24,42.11,42.21,157300.0,28.501,28.589,28.501,28.5687,157300.0
2010-04-08 11:10:00,42.2,42.23,42.18,42.2,66700.0,28.5619,28.5822,28.5484,28.5619,66700.0
2010-04-08 11:15:00,42.21,42.22,42.16,42.17,92400.0,28.5687,28.5754,28.5348,28.5416,92400.0
2010-04-08 11:20:00,42.17,42.24,42.17,42.22,45900.0,28.5416,28.589,28.5416,28.5754,45900.0
2010-04-08 11:25:00,42.22,42.27,42.22,42.23,89400.0,28.5754,28.6093,28.5754,28.5822,89400.0
2010-04-08 11:30:00,42.23,42.27,42.23,42.27,67800.0,28.5822,28.6093,28.5822,28.6093,67800.0
2010-04-08 11:35:00,42.27,42.32,42.26,42.31,74500.0,28.6093,28.6431,28.6025,28.6364,74500.0
2010-04-08 11:40:00,42.31,42.32,42.25,42.28,79800.0,28.6364,28.6431,28.5957,28.6161,79800.0
2010-04-08 11:45:00,42.27,42.35,42.26,42.34,87900.0,28.6093,28.6634,28.6025,28.6567,87900.0
2010-04-08 11:50:00,42.35,42.38,42.31,42.36,96400.0,28.6634,28.6837,28.6364,28.6702,96400.0
2010-04-08 11:55:00,42.36,42.43,42.35,42.41,135700.0,28.6702,28.7176,28.6634,28.704,135700.0
2010-04-08 12:00:00,42.41,42.43,42.36,42.36,76400.0,28.704,28.7176,28.6702,28.6702,76400.0
2010-04-08 12:05:00,42.37,42.42,42.36,42.38,162700.0,28.677,28.7108,28.6702,28.6837,162700.0
2010-04-08 12:10:00,42.38,42.38,42.32,42.37,69400.0,28.6837,28.6837,28.6431,28.677,69400.0
2010-04-08 12:15:00,42.36,42.42,42.36,42.38,121700.0,28.6702,28.7108,28.6702,28.6837,121700.0
2010-04-08 12:20:00,42.37,42.46,42.37,42.4,101500.0,28.677,28.7379,28.677,28.6973,101500.0
2010-04-08 12:25:00,42.4,42.44,42.38,42.43,121200.0,28.6973,28.7243,28.6837,28.7176,121200.0
2010-04-08 12:30:00,42.42,42.46,42.35,42.35,217400.0,28.7108,28.7379,28.6634,28.6634,217400.0
2010-04-08 12:35:00,42.35,42.37,42.32,42.35,129900.0,28.6634,28.677,28.6431,28.6634,129900.0
2010-04-08 12:40:00,42.35,42.41,42.35,42.38,189200.0,28.6634,28.704,28.6634,28.6837,189200.0
2010-04-08 12:45:00,42.39,42.41,42.37,42.41,126100.0,28.6905,28.704,28.677,28.704,126100.0
2010-04-08 12:50:00,42.41,42.41,42.37,42.4,45700.0,28.704,28.704,28.677,28.6973,45700.0
2010-04-08 12:55:00,42.4,42.52,42.39,42.52,251300.0,28.6973,28.7785,28.6905,28.7785,251300.0
2010-04-08 13:00:00,42.51,42.57,42.43,42.49,174200.0,28.7717,28.8123,28.7176,28.7582,174200.0
2010-04-08 13:05:00,42.49,42.56,42.43,42.43,128200.0,28.7582,28.8056,28.7176,28.7176,128200.0
2010-04-08 13:10:00,42.44,42.44,42.36,42.39,182400.0,28.7243,28.7243,28.6702,28.6905,182400.0
2010-04-08 13:15:00,42.39,42.42,42.33,42.34,121400.0,28.6905,28.7108,28.6499,28.6567,121400.0
2010-04-08 13:20:00,42.35,42.41,42.34,42.38,43600.0,28.6634,28.704,28.6567,28.6837,43600.0
2010-04-08 13:25:00,42.38,42.41,42.37,42.4,50200.0,28.6837,28.704,28.677,28.6973,50200.0
2010-04-08 13:30:00,42.39,42.42,42.34,42.38,139900.0,28.6905,28.7108,28.6567,28.6837,139900.0
2010-04-08 13:35:00,42.39,42.44,42.39,42.41,95700.0,28.6905,28.7243,28.6905,28.704,95700.0
2010-04-08 13:40:00,42.41,42.41,42.37,42.4,39800.0,28.704,28.704,28.677,28.6973,39800.0
2010-04-08 13:45:00,42.4,42.41,42.35,42.4,127900.0,28.6973,28.704,28.6634,28.6973,127900.0
2010-04-08 13:50:00,42.4,42.44,42.37,42.38,135700.0,28.6973,28.7243,28.677,28.6837,135700.0
2010-04-08 13:55:00,42.38,42.41,42.38,42.39,138100.0,28.6837,28.704,28.6837,28.6905,138100.0
2010-04-08 14:00:00,42.39,42.43,42.38,42.43,80800.0,28.6905,28.7176,28.6837,28.7176,80800.0
2010-04-08 14:05:00,42.42,42.43,42.38,42.39,111300.0,28.7108,28.7176,28.6837,28.6905,111300.0
2010-04-08 14:10:00,42.38,42.42,42.37,42.4,59100.0,28.6837,28.7108,28.677,28.6973,59100.0
2010-04-08 14:15:00,42.41,42.45,42.4,42.44,112300.0,28.704,28.7311,28.6973,28.7243,112300.0
2010-04-08 14:20:00,42.44,42.47,42.41,42.42,78000.0,28.7243,28.7446,28.704,28.7108,78000.0
2010-04-08 14:25:00,42.42,42.5,42.42,42.46,100200.0,28.7108,28.765,28.7108,28.7379,100200.0
2010-04-08 14:30:00,42.45,42.47,42.44,42.46,138400.0,28.7311,28.7446,28.7243,28.7379,138400.0
2010-04-08 14:35:00,42.45,42.48,42.45,42.47,78700.0,28.7311,28.7514,28.7311,28.7446,78700.0
2010-04-08 14:40:00,42.47,42.55,42.47,42.49,190600.0,28.7446,28.7988,28.7446,28.7582,190600.0
2010-04-08 14:45:00,42.5,42.53,42.46,42.53,88600.0,28.765,28.7853,28.7379,28.7853,88600.0
2010-04-08 14:50:00,42.53,42.55,42.5,42.52,91700.0,28.7853,28.7988,28.765,28.7785,91700.0
2010-04-08 14:55:00,42.52,42.55,42.48,42.51,79300.0,28.7785,28.7988,28.7514,28.7717,79300.0
2010-04-08 15:00:00,42.51,42.55,42.5,42.53,121300.0,28.7717,28.7988,28.765,28.7853,121300.0
2010-04-08 15:05:00,42.53,42.54,42.47,42.47,95300.0,28.7853,28.792,28.7446,28.7446,95300.0
2010-04-08 15:10:00,42.47,42.49,42.44,42.45,111300.0,28.7446,28.7582,28.7243,28.7311,111300.0
2010-04-08 15:15:00,42.45,42.5,42.44,42.49,100100.0,28.7311,28.765,28.7243,28.7582,100100.0
2010-04-08 15:20:00,42.48,42.54,42.48,42.54,146600.0,28.7514,28.792,28.7514,28.792,146600.0
2010-04-08 15:25:00,42.54,42.56,42.53,42.54,84700.0,28.792,28.8056,28.7853,28.792,84700.0
2010-04-08 15:30:00,42.55,42.55,42.54,42.54,137500.0,28.7988,28.7988,28.792,28.792,137500.0
2010-04-08 15:35:00,42.54,42.55,42.45,42.45,192600.0,28.792,28.7988,28.7311,28.7311,192600.0
2010-04-08 15:40:00,42.46,42.46,42.38,42.39,294900.0,28.7379,28.7379,28.6837,28.6905,294900.0
2010-04-08 15:45:00,42.38,42.39,42.38,42.39,167800.0,28.6837,28.6905,28.6837,28.6905,167800.0
2010-04-08 15:50:00,42.38,42.41,42.34,42.39,600800.0,28.6837,28.704,28.6567,28.6905,600800.0
2010-04-08 15:55:00,42.39,42.41,42.37,42.37,487600.0,28.6905,28.704,28.677,28.677,487600.0
2010-04-09 09:30:00,42.21,42.37,42.18,42.31,235300.0,28.5687,28.677,28.5484,28.6364,235300.0
2010-04-09 09:35:00,42.32,42.33,42.06,42.09,527000.0,28.6431,28.6499,28.4671,28.4875,527000.0
2010-04-09 09:40:00,42.08,42.1,41.96,41.97,407800.0,28.4807,28.4942,28.3995,28.4062,407800.0
2010-04-09 09:45:00,41.97,42.01,41.89,41.96,377300.0,28.4062,28.4333,28.3521,28.3995,377300.0
2010-04-09 09:50:00,41.95,41.98,41.89,41.93,340400.0,28.3927,28.413,28.3521,28.3792,340400.0
2010-04-09 09:55:00,41.92,42.02,41.88,41.97,350400.0,28.3724,28.4401,28.3453,28.4062,350400.0
2010-04-09 10:00:00,41.98,42.05,41.98,42.03,250600.0,28.413,28.4604,28.413,28.4468,250600.0
2010-04-09 10:05:00,42.02,42.08,42.01,42.02,170600.0,28.4401,28.4807,28.4333,28.4401,170600.0
2010-04-09 10:10:00,42.02,42.03,41.96,41.96,352600.0,28.4401,28.4468,28.3995,28.3995,352600.0
2010-04-09 10:15:00,41.96,42.01,41.96,41.98,132200.0,28.3995,28.4333,28.3995,28.413,132200.0
2010-04-09 10:20:00,41.98,42.03,41.96,41.99,130100.0,28.413,28.4468,28.3995,28.4198,130100.0
2010-04-09 10:25:00,41.99,42.06,41.98,41.98,545300.0,28.4198,28.4671,28.413,28.413,545300.0
2010-04-09 10:30:00,41.98,42.07,41.97,42.02,246200.0,28.413,28.4739,28.4062,28.4401,246200.0
2010-04-09 10:35:00,42.02,42.06,41.99,42.05,299800.0,28.4401,28.4671,28.4198,28.4604,299800.0
2010-04-09 10:40:00,42.05,42.13,42.04,42.11,130700.0,28.4604,28.5145,28.4536,28.501,130700.0
2010-04-09 10:45:00,42.11,42.12,42.07,42.07,105900.0,28.501,28.5078,28.4739,28.4739,105900.0
2010-04-09 10:50:00,42.07,42.12,42.06,42.1,117800.0,28.4739,28.5078,28.4671,28.4942,117800.0
2010-04-09 10:55:00,42.11,42.11,42.03,42.05,73200.0,28.501,28.501,28.4468,28.4604,73200.0
2010-04-09 11:00:00,42.04,42.11,42.04,42.08,105300.0,28.4536,28.501,28.4536,28.4807,105300.0
2010-04-09 11:05:00,42.08,42.08,42.05,42.08,76300.0,28.4807,28.4807,28.4604,28.4807,76300.0
2010-04-09 11:10:00,42.07,42.08,42.03,42.04,124300.0,28.4739,28.4807,28.4468,28.4536,124300.0
2010-04-09 11:15:00,42.04,42.04,41.96,42.01,223500.0,28.4536,28.4536,28.3995,28.4333,223500.0
2010-04-09 11:20:00,42.0,42.03,41.99,42.02,77900.0,28.4265,28.4468,28.4198,28.4401,77900.0
2010-04-09 11:25:00,42.01,42.08,42.01,42.06,109400.0,28.4333,28.4807,28.4333,28.4671,109400.0
2010-04-09 11:30:00,42.06,42.08,42.05,42.05,140500.0,28.4671,28.4807,28.4604,28.4604,140500.0
2010-04-09 11:35:00,42.06,42.08,42.02,42.07,104300.0,28.4671,28.4807,28.4401,28.4739,104300.0
2010-04-09 11:40:00,42.06,42.08,42.05,42.05,54700.0,28.4671,28.4807,28.4604,28.4604,54700.0
2010-04-09 11:45:00,42.05,42.06,41.99,42.0,87800.0,28.4604,28.4671,28.4198,28.4265,87800.0
2010-04-09 11:50:00,41.99,42.02,41.98,42.01,97100.0,28.4198,28.4401,28.413,28.4333,97100.0
2010-04-09 11:55:00,42.0,42.01,41.98,41.98,135600.0,28.4265,28.4333,28.413,28.413,135600.0
2010-04-09 12:00:00,41.98,42.05,41.98,42.05,56100.0,28.413,28.4604,28.413,28.4604,56100.0
2010-04-09 12:05:00,42.05,42.06,42.01,42.04,60700.0,28.4604,28.4671,28.4333,28.4536,60700.0
2010-04-09 12:10:00,42.05,42.06,42.04,42.06,35900.0,28.4604,28.4671,28.4536,28.4671,35900.0
2010-04-09 12:15:00,42.06,42.07,42.05,42.05,63800.0,28.4671,28.4739,28.4604,28.4604,63800.0
2010-04-09 12:20:00,42.04,42.07,42.03,42.05,88600.0,28.4536,28.4739,28.4468,28.4604,88600.0
2010-04-09 12:25:00,42.05,42.07,42.02,42.03,86700.0,28.4604,28.4739,28.4401,28.4468,86700.0
2010-04-09 12:30:00,42.03,42.04,41.98,41.98,76300.0,28.4468,28.4536,28.413,28.413,76300.0
2010-04-09 12:35:00,41.99,41.99,41.97,41.97,57900.0,28.4198,28.4198,28.4062,28.4062,57900.0
2010-04-09 12:40:00,41.98,41.98,41.91,41.91,132600.0,28.413,28.413,28.3656,28.3656,132600.0
2010-04-09 12:45:00,41.91,41.92,41.9,41.92,101300.0,28.3656,28.3724,28.3589,28.3724,101300.0
2010-04-09 12:50:00,41.92,41.94,41.9,41.9,70600.0,28.3724,28.3859,28.3589,28.3589,70600.0
2010-04-09 12:55:00,41.9,41.93,41.9,41.93,117300.0,28.3589,28.3792,28.3589,28.3792,117300.0
2010-04-09 13:00:00,41.92,41.94,41.9,41.9,88100.0,28.3724,28.3859,28.3589,28.3589,88100.0
2010-04-09 13:05:00,41.91,41.95,41.9,41.93,116000.0,28.3656,28.3927,28.3589,28.3792,116000.0
2010-04-09 13:10:00,41.93,42.0,41.92,41.99,144900.0,28.3792,28.4265,28.3724,28.4198,144900.0
2010-04-09 13:15:00,41.99,42.01,41.96,42.01,115500.0,28.4198,28.4333,28.3995,28.4333,115500.0
2010-04-09 13:20:00,42.0,42.02,41.99,41.99,53900.0,28.4265,28.4401,28.4198,28.4198,53900.0
2010-04-09 13:25:00,41.99,42.04,41.99,42.03,101900.0,28.4198,28.4536,28.4198,28.4468,101900.0
2010-04-09 13:30:00,42.03,42.04,41.97,41.97,94700.0,28.4468,28.4536,28.4062,28.4062,94700.0
2010-04-09 13:35:00,41.97,42.01,41.96,41.96,59200.0,28.4062,28.4333,28.3995,28.3995,59200.0
2010-04-09 13:40:00,41.97,41.97,41.93,41.95,69100.0,28.4062,28.4062,28.3792,28.3927,69100.0
2010-04-09 13:45:00,41.95,41.96,41.92,41.92,71100.0,28.3927,28.3995,28.3724,28.3724,71100.0
2010-04-09 13:50:00,41.92,41.97,41.92,41.93,69800.0,28.3724,28.4062,28.3724,28.3792,69800.0
2010-04-09 13:55:00,41.94,41.95,41.87,41.89,154200.0,28.3859,28.3927,28.3386,28.3521,154200.0
2010-04-09 14:00:00,41.88,41.91,41.85,41.91,164200.0,28.3453,28.3656,28.325,28.3656,164200.0
2010-04-09 14:05:00,41.92,41.95,41.9,41.95,68400.0,28.3724,28.3927,28.3589,28.3927,68400.0
2010-04-09 14:10:00,41.95,41.98,41.94,41.96,81700.0,28.3927,28.413,28.3859,28.3995,81700.0
2010-04-09 14:15:00,41.95,41.98,41.94,41.98,70900.0,28.3927,28.413,28.3859,28.413,70900.0
2010-04-09 14:20:00,41.98,42.0,41.97,41.99,65400.0,28.413,28.4265,28.4062,28.4198,65400.0
2010-04-09 14:25:00,42.0,42.03,41.98,41.99,130400.0,28.4265,28.4468,28.413,28.4198,130400.0
2010-04-09 14:30:00,41.99,41.99,41.97,41.98,78400.0,28.4198,28.4198,28.4062,28.413,78400.0
2010-04-09 14:35:00,41.99,42.01,41.96,42.01,97800.0,28.4198,28.4333,28.3995,28.4333,97800.0
2010-04-09 14:40:00,42.01,42.02,41.99,41.99,80500.0,28.4333,28.4401,28.4198,28.4198,80500.0
2010-04-09 14:45:00,41.99,42.02,41.99,42.02,64100.0,28.4198,28.4401,28.4198,28.4401,64100.0
2010-04-09 14:50:00,42.02,42.02,41.99,41.99,61400.0,28.4401,28.4401,28.4198,28.4198,61400.0
2010-04-09 14:55:00,42.0,42.02,41.98,42.02,102100.0,28.4265,28.4401,28.413,28.4401,102100.0
2010-04-09 15:00:00,42.02,42.07,42.01,42.03,88200.0,28.4401,28.4739,28.4333,28.4468,88200.0
2010-04-09 15:05:00,42.03,42.04,41.99,42.0,83600.0,28.4468,28.4536,28.4198,28.4265,83600.0
2010-04-09 15:10:00,42.0,42.03,41.99,42.03,118900.0,28.4265,28.4468,28.4198,28.4468,118900.0
2010-04-09 15:15:00,42.03,42.05,42.03,42.04,73000.0,28.4468,28.4604,28.4468,28.4536,73000.0
2010-04-09 15:20:00,42.04,42.05,42.01,42.04,139100.0,28.4536,28.4604,28.4333,28.4536,139100.0
2010-04-09 15:25:00,42.04,42.07,42.03,42.06,172300.0,28.4536,28.4739,28.4468,28.4671,172300.0
2010-04-09 15:30:00,42.07,42.08,42.05,42.06,209700.0,28.4739,28.4807,28.4604,28.4671,209700.0
2010-04-09 15:35:00,42.06,42.1,42.05,42.08,215400.0,28.4671,28.4942,28.4604,28.4807,215400.0
2010-04-09 15:40:00,42.08,42.1,42.07,42.1,178500.0,28.4807,28.4942,28.4739,28.4942,178500.0
2010-04-09 15:45:00,42.1,42.12,42.09,42.12,210800.0,28.4942,28.5078,28.4875,28.5078,210800.0
2010-04-09 15:50:00,42.12,42.2,42.12,42.17,476200.0,28.5078,28.5619,28.5078,28.5416,476200.0
2010-04-09 15:55:00,42.16,42.2,42.13,42.16,1338200.0,28.5348,28.5619,28.5145,28.5348,1338200.0
2010-04-12 09:30:00,42.04,42.15,41.99,42.02,341400.0,28.4536,28.5281,28.4198,28.4401,341400.0
2010-04-12 09:35:00,42.03,42.19,42.02,42.13,194900.0,28.4468,28.5551,28.4401,28.5145,194900.0
2010-04-12 09:40:00,42.13,42.27,42.11,42.26,143100.0,28.5145,28.6093,28.501,28.6025,143100.0
2010-04-12 09:45:00,42.26,42.3,42.22,42.25,108100.0,28.6025,28.6296,28.5754,28.5957,108100.0
2010-04-12 09:50:00,42.24,42.26,42.1,42.11,126200.0,28.589,28.6025,28.4942,28.501,126200.0
2010-04-12 09:55:00,42.1,42.22,42.08,42.09,161100.0,28.4942,28.5754,28.4807,28.4875,161100.0
2010-04-12 10:00:00,42.08,42.22,42.07,42.22,82600.0,28.4807,28.5754,28.4739,28.5754,82600.0
2010-04-12 10:05:00,42.22,42.24,42.19,42.22,65000.0,28.5754,28.589,28.5551,28.5754,65000.0
2010-04-12 10:10:00,42.23,42.28,42.18,42.19,69700.0,28.5822,28.6161,28.5484,28.5551,69700.0
2010-04-12 10:15:00,42.2,42.2,42.14,42.17,68100.0,28.5619,28.5619,28.5213,28.5416,68100.0
2010-04-12 10:20:00,42.17,42.19,42.15,42.15,53200.0,28.5416,28.5551,28.5281,28.5281,53200.0
2010-04-12 10:25:00,42.15,42.21,42.15,42.19,43500.0,28.5281,28.5687,28.5281,28.5551,43500.0
2010-04-12 10:30:00,42.19,42.21,42.16,42.21,51600.0,28.5551,28.5687,28.5348,28.5687,51600.0
2010-04-12 10:35:00,42.22,42.23,42.14,42.17,88200.0,28.5754,28.5822,28.5213,28.5416,88200.0
2010-04-12 10:40:00,42.18,42.26,42.17,42.26,73100.0,28.5484,28.6025,28.5416,28.6025,73100.0
2010-04-12 10:45:00,42.25,42.3,42.25,42.3,53700.0,28.5957,28.6296,28.5957,28.6296,53700.0
2010-04-12 10:50:00,42.3,42.32,42.28,42.29,107200.0,28.6296,28.6431,28.6161,28.6228,107200.0
2010-04-12 10:55:00,42.3,42.35,42.29,42.34,80300.0,28.6296,28.6634,28.6228,28.6567,80300.0
2010-04-12 11:00:00,42.33,42.37,42.33,42.35,66700.0,28.6499,28.677,28.6499,28.6634,66700.0
2010-04-12 11:05:00,42.35,42.4,42.34,42.37,179800.0,28.6634,28.6973,28.6567,28.677,179800.0
2010-04-12 11:10:00,42.36,42.36,42.31,42.31,57800.0,28.6702,28.6702,28.6364,28.6364,57800.0
2010-04-12 11:15:00,42.31,42.32,42.22,42.23,55000.0,28.6364,28.6431,28.5754,28.5822,55000.0
2010-04-12 11:20:00,42.23,42.29,42.21,42.27,65300.0,28.5822,28.6228,28.5687,28.6093,65300.0
2010-04-12 11:25:00,42.28,42.3,42.26,42.29,59500.0,28.6161,28.6296,28.6025,28.6228,59500.0
2010-04-12 11:30:00,42.29,42.29,42.23,42.29,55100.0,28.6228,28.6228,28.5822,28.6228,55100.0
2010-04-12 11:35:00,42.29,42.36,42.28,42.35,119700.0,28.6228,28.6702,28.6161,28.6634,119700.0
2010-04-12 11:40:00,42.34,42.37,42.33,42.33,61100.0,28.6567,28.677,28.6499,28.6499,61100.0
2010-04-12 11:45:00,42.32,42.34,42.3,42.31,31800.0,28.6431,28.6567,28.6296,28.6364,31800.0
2010-04-12 11:50:00,42.31,42.32,42.29,42.31,57400.0,28.6364,28.6431,28.6228,28.6364,57400.0
2010-04-12 11:55:00,42.31,42.37,42.27,42.36,96400.0,28.6364,28.677,28.6093,28.6702,96400.0
2010-04-12 12:00:00,42.36,42.39,42.36,42.36,60600.0,28.6702,28.6905,28.6702,28.6702,60600.0
2010-04-12 12:05:00,42.35,42.38,42.31,42.32,83200.0,28.6634,28.6837,28.6364,28.6431,83200.0
2010-04-12 12:10:00,42.31,42.35,42.31,42.33,38100.0,28.6364,28.6634,28.6364,28.6499,38100.0
2010-04-12 12:15:00,42.33,42.35,42.3,42.32,39900.0,28.6499,28.6634,28.6296,28.6431,39900.0
2010-04-12 12:20:00,42.31,42.32,42.28,42.28,39200.0,28.6364,28.6431,28.6161,28.6161,39200.0
2010-04-12 12:25:00,42.28,42.3,42.25,42.25,30800.0,28.6161,28.6296,28.5957,28.5957,30800.0
2010-04-12 12:30:00,42.25,42.27,42.24,42.27,34600.0,28.5957,28.6093,28.589,28.6093,34600.0
2010-04-12 12:35:00,42.27,42.27,42.23,42.26,46400.0,28.6093,28.6093,28.5822,28.6025,46400.0
2010-04-12 12:40:00,42.25,42.27,42.22,42.27,43800.0,28.5957,28.6093,28.5754,28.6093,43800.0
2010-04-12 12:45:00,42.27,42.27,42.23,42.24,65300.0,28.6093,28.6093,28.5822,28.589,65300.0
2010-04-12 12:50:00,42.23,42.26,42.2,42.26,50900.0,28.5822,28.6025,28.5619,28.6025,50900.0
2010-04-12 12:55:00,42.26,42.3,42.26,42.29,85500.0,28.6025,28.6296,28.6025,28.6228,85500.0
2010-04-12 13:00:00,42.29,42.33,42.29,42.32,63100.0,28.6228,28.6499,28.6228,28.6431,63100.0
2010-04-12 13:05:00,42.32,42.34,42.3,42.32,89600.0,28.6431,28.6567,28.6296,28.6431,89600.0
2010-04-12 13:10:00,42.31,42.35,42.31,42.34,67400.0,28.6364,28.6634,28.6364,28.6567,67400.0
2010-04-12 13:15:00,42.33,42.36,42.31,42.35,61700.0,28.6499,28.6702,28.6364,28.6634,61700.0
2010-04-12 13:20:00,42.35,42.36,42.32,42.33,67400.0,28.6634,28.6702,28.6431,28.6499,67400.0
2010-04-12 13:25:00,42.34,42.35,42.31,42.31,46200.0,28.6567,28.6634,28.6364,28.6364,46200.0
2010-04-12 13:30:00,42.32,42.36,42.31,42.32,71100.0,28.6431,28.6702,28.6364,28.6431,71100.0
2010-04-12 13:35:00,42.32,42.37,42.32,42.36,35900.0,28.6431,28.677,28.6431,28.6702,35900.0
2010-04-12 13:40:00,42.36,42.39,42.36,42.36,101500.0,28.6702,28.6905,28.6702,28.6702,101500.0
2010-04-12 13:45:00,42.36,42.38,42.35,42.37,54900.0,28.6702,28.6837,28.6634,28.677,54900.0
2010-04-12 13:50:00,42.36,42.38,42.33,42.34,68400.0,28.6702,28.6837,28.6499,28.6567,68400.0
2010-04-12 13:55:00,42.35,42.35,42.31,42.31,117500.0,28.6634,28.6634,28.6364,28.6364,117500.0
2010-04-12 14:00:00,42.31,42.31,42.25,42.26,125700.0,28.6364,28.6364,28.5957,28.6025,125700.0
2010-04-12 14:05:00,42.26,42.32,42.25,42.28,54500.0,28.6025,28.6431,28.5957,28.6161,54500.0
2010-04-12 14:10:00,42.28,42.33,42.28,42.29,59700.0,28.6161,28.6499,28.6161,28.6228,59700.0
2010-04-12 14:15:00,42.3,42.31,42.28,42.29,59500.0,28.6296,28.6364,28.6161,28.6228,59500.0
2010-04-12 14:20:00,42.3,42.4,42.29,42.39,310200.0,28.6296,28.6973,28.6228,28.6905,310200.0
2010-04-12 14:25:00,42.39,42.46,42.39,42.43,253300.0,28.6905,28.7379,28.6905,28.7176,253300.0
2010-04-12 14:30:00,42.43,42.45,42.41,42.42,72900.0,28.7176,28.7311,28.704,28.7108,72900.0
2010-04-12 14:35:00,42.42,42.45,42.4,42.41,71700.0,28.7108,28.7311,28.6973,28.704,71700.0
2010-04-12 14:40:00,42.41,42.43,42.37,42.4,62000.0,28.704,28.7176,28.677,28.6973,62000.0
2010-04-12 14:45:00,42.41,42.43,42.4,42.42,61500.0,28.704,28.7176,28.6973,28.7108,61500.0
2010-04-12 14:50:00,42.41,42.45,42.41,42.44,152900.0,28.704,28.7311,28.704,28.7243,152900.0
2010-04-12 14:55:00,42.44,42.46,42.42,42.44,102700.0,28.7243,28.7379,28.7108,28.7243,102700.0
2010-04-12 15:00:00,42.43,42.44,42.4,42.41,84200.0,28.7176,28.7243,28.6973,28.704,84200.0
2010-04-12 15:05:00,42.4,42.43,42.37,42.38,191800.0,28.6973,28.7176,28.677,28.6837,191800.0
2010-04-12 15:10:00,42.39,42.4,42.36,42.39,122800.0,28.6905,28.6973,28.6702,28.6905,122800.0
2010-04-12 15:15:00,42.38,42.38,42.29,42.32,299200.0,28.6837,28.6837,28.6228,28.6431,299200.0
2010-04-12 15:20:00,42.33,42.34,42.24,42.24,247700.0,28.6499,28.6567,28.589,28.589,247700.0
2010-04-12 15:25:00,42.24,42.29,42.22,42.29,130500.0,28.589,28.6228,28.5754,28.6228,130500.0
2010-04-12 15:30:00,42.29,42.29,42.23,42.25,124500.0,28.6228,28.6228,28.5822,28.5957,124500.0
2010-04-12 15:35:00,42.24,42.27,42.23,42.27,197000.0,28.589,28.6093,28.5822,28.6093,197000.0
2010-04-12 15:40:00,42.27,42.29,42.24,42.26,180200.0,28.6093,28.6228,28.589,28.6025,180200.0
2010-04-12 15:45:00,42.25,42.26,42.21,42.26,210200.0,28.5957,28.6025,28.5687,28.6025,210200.0
2010-04-12 15:50:00,42.25,42.31,42.22,42.29,298200.0,28.5957,28.6364,28.5754,28.6228,298200.0
2010-04-12 15:55:00,42.28,42.29,42.22,42.22,412800.0,28.6161,28.6228,28.5754,28.5754,412800.0
2010-04-13 09:30:00,42.06,42.09,41.8,41.8,379800.0,28.4671,28.4875,28.2912,28.2912,379800.0
2010-04-13 09:35:00,41.8,41.91,41.8,41.87,295200.0,28.2912,28.3656,28.2912,28.3386,295200.0
2010-04-13 09:40:00,41.86,41.94,41.83,41.92,214000.0,28.3318,28.3859,28.3115,28.3724,214000.0
2010-04-13 09:45:00,41.93,42.07,41.9,42.07,237500.0,28.3792,28.4739,28.3589,28.4739,237500.0
2010-04-13 09:50:00,42.07,42.21,42.07,42.2,217000.0,28.4739,28.5687,28.4739,28.5619,217000.0
2010-04-13 09:55:00,42.2,42.21,42.05,42.06,311100.0,28.5619,28.5687,28.4604,28.4671,311100.0
2010-04-13 10:00:00,42.07,42.12,42.06,42.12,161300.0,28.4739,28.5078,28.4671,28.5078,161300.0
2010-04-13 10:05:00,42.12,42.14,42.04,42.08,211900.0,28.5078,28.5213,28.4536,28.4807,211900.0
2010-04-13 10:10:00,42.09,42.16,42.07,42.11,194100.0,28.4875,28.5348,28.4739,28.501,194100.0
2010-04-13 10:15:00,42.12,42.15,41.99,41.99,227400.0,28.5078,28.5281,28.4198,28.4198,227400.0
2010-04-13 10:20:00,41.99,42.0,41.88,41.92,371800.0,28.4198,28.4265,28.3453,28.3724,371800.0
2010-04-13 10:25:00,41.92,42.0,41.89,41.95,288200.0,28.3724,28.4265,28.3521,28.3927,288200.0
2010-04-13 10:30:00,41.95,41.96,41.85,41.87,163500.0,28.3927,28.3995,28.325,28.3386,163500.0
2010-04-13 10:35:00,41.87,41.9,41.81,41.82,340400.0,28.3386,28.3589,28.2979,28.3047,340400.0
2010-04-13 10:40:00,41.82,41.88,41.81,41.87,176800.0,28.3047,28.3453,28.2979,28.3386,176800.0
2010-04-13 10:45:00,41.87,41.91,41.84,41.89,295100.0,28.3386,28.3656,28.3182,28.3521,295100.0
2010-04-13 10:50:00,41.88,41.96,41.88,41.95,77400.0,28.3453,28.3995,28.3453,28.3927,77400.0
2010-04-13 10:55:00,41.95,41.96,41.91,41.91,65600.0,28.3927,28.3995,28.3656,28.3656,65600.0
2010-04-13 11:00:00,41.92,42.04,41.92,42.03,167600.0,28.3724,28.4536,28.3724,28.4468,167600.0
2010-04-13 11:05:00,42.04,42.05,41.97,42.01,236000.0,28.4536,28.4604,28.4062,28.4333,236000.0
2010-04-13 11:10:00,42.01,42.03,41.99,42.01,67400.0,28.4333,28.4468,28.4198,28.4333,67400.0
2010-04-13 11:15:00,42.02,42.04,41.99,42.04,161900.0,28.4401,28.4536,28.4198,28.4536,161900.0
2010-04-13 11:20:00,42.04,42.09,42.02,42.06,155000.0,28.4536,28.4875,28.4401,28.4671,155000.0
2010-04-13 11:25:00,42.07,42.1,42.04,42.09,92600.0,28.4739,28.4942,28.4536,28.4875,92600.0
2010-04-13 11:30:00,42.1,42.11,42.06,42.06,108400.0,28.4942,28.501,28.4671,28.4671,108400.0
2010-04-13 11:35:00,42.06,42.08,42.03,42.05,128500.0,28.4671,28.4807,28.4468,28.4604,128500.0
2010-04-13 11:40:00,42.04,42.1,42.04,42.09,61700.0,28.4536,28.4942,28.4536,28.4875,61700.0
2010-04-13 11:45:00,42.08,42.1,42.04,42.08,94200.0,28.4807,28.4942,28.4536,28.4807,94200.0
2010-04-13 11:50:00,42.07,42.08,42.03,42.04,35100.0,28.4739,28.4807,28.4468,28.4536,35100.0
2010-04-13 11:55:00,42.05,42.08,42.04,42.08,37900.0,28.4604,28.4807,28.4536,28.4807,37900.0
2010-04-13 12:00:00,42.08,42.08,42.04,42.06,96300.0,28.4807,28.4807,28.4536,28.4671,96300.0
2010-04-13 12:05:00,42.06,42.06,42.03,42.03,51000.0,28.4671,28.4671,28.4468,28.4468,51000.0
2010-04-13 12:10:00,42.04,42.1,42.02,42.09,106400.0,28.4536,28.4942,28.4401,28.4875,106400.0
2010-04-13 12:15:00,42.1,42.16,42.09,42.15,122000.0,28.4942,28.5348,28.4875,28.5281,122000.0
2010-04-13 12:20:00,42.15,42.16,42.1,42.1,81700.0,28.5281,28.5348,28.4942,28.4942,81700.0
2010-04-13 12:25:00,42.11,42.16,42.1,42.13,67300.0,28.501,28.5348,28.4942,28.5145,67300.0
2010-04-13 12:30:00,42.13,42.14,42.1,42.12,66500.0,28.5145,28.5213,28.4942,28.5078,66500.0
2010-04-13 12:35:00,42.11,42.14,42.1,42.12,183100.0,28.501,28.5213,28.4942,28.5078,183100.0
2010-04-13 12:40:00,42.13,42.16,42.13,42.15,69000.0,28.5145,28.5348,28.5145,28.5281,69000.0
2010-04-13 12:45:00,42.15,42.16,42.11,42.13,47200.0,28.5281,28.5348,28.501,28.5145,47200.0
2010-04-13 12:50:00,42.13,42.16,42.12,42.14,27200.0,28.5145,28.5348,28.5078,28.5213,27200.0
2010-04-13 12:55:00,42.15,42.25,42.14,42.24,146500.0,28.5281,28.5957,28.5213,28.589,146500.0
2010-04-13 13:00:00,42.24,42.25,42.21,42.25,77100.0,28.589,28.5957,28.5687,28.5957,77100.0
2010-04-13 13:05:00,42.25,42.26,42.22,42.25,50800.0,28.5957,28.6025,28.5754,28.5957,50800.0
2010-04-13 13:10:00,42.24,42.28,42.24,42.26,82200.0,28.589,28.6161,28.589,28.6025,82200.0
2010-04-13 13:15:00,42.25,42.31,42.2,42.21,128800.0,28.5957,28.6364,28.5619,28.5687,128800.0
2010-04-13 13:20:00,42.21,42.23,42.18,42.2,84500.0,28.5687,28.5822,28.5484,28.5619,84500.0
2010-04-13 13:25:00,42.2,42.2,42.17,42.17,48100.0,28.5619,28.5619,28.5416,28.5416,48100.0
2010-04-13 13:30:00,42.17,42.17,42.13,42.14,99800.0,28.5416,28.5416,28.5145,28.5213,99800.0
2010-04-13 13:35:00,42.14,42.14,42.12,42.13,60200.0,28.5213,28.5213,28.5078,28.5145,60200.0
2010-04-13 13:40:00,42.13,42.17,42.13,42.15,54800.0,28.5145,28.5416,28.5145,28.5281,54800.0
2010-04-13 13:45:00,42.15,42.19,42.14,42.17,63900.0,28.5281,28.5551,28.5213,28.5416,63900.0
2010-04-13 13:50:00,42.17,42.2,42.16,42.2,51200.0,28.5416,28.5619,28.5348,28.5619,51200.0
2010-04-13 13:55:00,42.2,42.24,42.19,42.21,89200.0,28.5619,28.589,28.5551,28.5687,89200.0
2010-04-13 14:00:00,42.21,42.23,42.18,42.19,44400.0,28.5687,28.5822,28.5484,28.5551,44400.0
2010-04-13 14:05:00,42.19,42.2,42.16,42.18,106600.0,28.5551,28.5619,28.5348,28.5484,106600.0
2010-04-13 14:10:00,42.17,42.19,42.17,42.17,34900.0,28.5416,28.5551,28.5416,28.5416,34900.0
2010-04-13 14:15:00,42.17,42.23,42.17,42.23,49900.0,28.5416,28.5822,28.5416,28.5822,49900.0
2010-04-13 14:20:00,42.22,42.25,42.2,42.24,94000.0,28.5754,28.5957,28.5619,28.589,94000.0
2010-04-13 14:25:00,42.24,42.24,42.19,42.2,99900.0,28.589,28.589,28.5551,28.5619,99900.0
2010-04-13 14:30:00,42.2,42.25,42.2,42.23,71900.0,28.5619,28.5957,28.5619,28.5822,71900.0
2010-04-13 14:35:00,42.23,42.24,42.2,42.23,68700.0,28.5822,28.589,28.5619,28.5822,68700.0
2010-04-13 14:40:00,42.23,42.25,42.2,42.2,60600.0,28.5822,28.5957,28.5619,28.5619,60600.0
2010-04-13 14:45:00,42.21,42.24,42.21,42.24,52600.0,28.5687,28.589,28.5687,28.589,52600.0
2010-04-13 14:50:00,42.24,42.27,42.22,42.24,65100.0,28.589,28.6093,28.5754,28.589,65100.0
2010-04-13 14:55:00,42.25,42.26,42.2,42.21,59400.0,28.5957,28.6025,28.5619,28.5687,59400.0
2010-04-13 15:00:00,42.21,42.24,42.2,42.24,44500.0,28.5687,28.589,28.5619,28.589,44500.0
2010-04-13 15:05:00,42.23,42.27,42.23,42.27,115500.0,28.5822,28.6093,28.5822,28.6093,115500.0
2010-04-13 15:10:00,42.26,42.28,42.26,42.26,76700.0,28.6025,28.6161,28.6025,28.6025,76700.0
2010-04-13 15:15:00,42.27,42.37,42.25,42.35,343300.0,28.6093,28.677,28.5957,28.6634,343300.0
2010-04-13 15:20:00,42.35,42.39,42.31,42.35,236500.0,28.6634,28.6905,28.6364,28.6634,236500.0
2010-04-13 15:25:00,42.35,42.37,42.31,42.34,89500.0,28.6634,28.677,28.6364,28.6567,89500.0
2010-04-13 15:30:00,42.33,42.34,42.3,42.32,127400.0,28.6499,28.6567,28.6296,28.6431,127400.0
2010-04-13 15:35:00,42.32,42.33,42.28,42.31,143700.0,28.6431,28.6499,28.6161,28.6364,143700.0
2010-04-13 15:40:00,42.32,42.33,42.29,42.33,126100.0,28.6431,28.6499,28.6228,28.6499,126100.0
2010-04-13 15:45:00,42.33,42.35,42.27,42.3,162300.0,28.6499,28.6634,28.6093,28.6296,162300.0
2010-04-13 15:50:00,42.31,42.32,42.25,42.26,192900.0,28.6364,28.6431,28.5957,28.6025,192900.0
2010-04-13 15:55:00,42.25,42.29,42.23,42.29,297700.0,28.5957,28.6228,28.5822,28.6228,297700.0
2010-04-14 09:30:00,42.24,42.47,42.15,42.19,507400.0,28.589,28.7446,28.5281,28.5551,507400.0
2010-04-14 09:35:00,42.19,42.26,42.11,42.2,365500.0,28.5551,28.6025,28.501,28.5619,365500.0
2010-04-14 09:40:00,42.2,42.29,42.19,42.22,265500.0,28.5619,28.6228,28.5551,28.5754,265500.0
2010-04-14 09:45:00,42.21,42.29,42.21,42.27,172600.0,28.5687,28.6228,28.5687,28.6093,172600.0
2010-04-14 09:50:00,42.27,42.32,42.2,42.21,178500.0,28.6093,28.6431,28.5619,28.5687,178500.0
2010-04-14 09:55:00,42.2,42.23,42.1,42.23,330900.0,28.5619,28.5822,28.4942,28.5822,330900.0
2010-04-14 10:00:00,42.23,42.35,42.2,42.33,307500.0,28.5822,28.6634,28.5619,28.6499,307500.0
2010-04-14 10:05:00,42.33,42.35,42.27,42.31,230300.0,28.6499,28.6634,28.6093,28.6364,230300.0
2010-04-14 10:10:00,42.3,42.35,42.24,42.35,486300.0,28.6296,28.6634,28.589,28.6634,486300.0
2010-04-14 10:15:00,42.35,42.43,42.3,42.39,199200.0,28.6634,28.7176,28.6296,28.6905,199200.0
2010-04-14 10:20:00,42.38,42.43,42.35,42.37,240700.0,28.6837,28.7176,28.6634,28.677,240700.0
2010-04-14 10:25:00,42.37,42.45,42.36,42.41,131400.0,28.677,28.7311,28.6702,28.704,131400.0
2010-04-14 10:30:00,42.4,42.45,42.35,42.4,117700.0,28.6973,28.7311,28.6634,28.6973,117700.0
2010-04-14 10:35:00,42.4,42.53,42.4,42.51,178600.0,28.6973,28.7853,28.6973,28.7717,178600.0
2010-04-14 10:40:00,42.52,42.52,42.49,42.51,175900.0,28.7785,28.7785,28.7582,28.7717,175900.0
2010-04-14 10:45:00,42.51,42.6,42.51,42.58,392800.0,28.7717,28.8326,28.7717,28.8191,392800.0
2010-04-14 10:50:00,42.58,42.63,42.57,42.6,244900.0,28.8191,28.8529,28.8123,28.8326,244900.0
2010-04-14 10:55:00,42.59,42.65,42.59,42.61,246100.0,28.8259,28.8665,28.8259,28.8394,246100.0
2010-04-14 11:00:00,42.62,42.64,42.58,42.58,259500.0,28.8462,28.8597,28.8191,28.8191,259500.0
2010-04-14 11:05:00,42.58,42.59,42.54,42.55,94400.0,28.8191,28.8259,28.792,28.7988,94400.0
2010-04-14 11:10:00,42.54,42.55,42.5,42.54,95300.0,28.792,28.7988,28.765,28.792,95300.0
2010-04-14 11:15:00,42.53,42.65,42.53,42.57,252900.0,28.7853,28.8665,28.7853,28.8123,252900.0
2010-04-14 11:20:00,42.57,42.64,42.57,42.64,145300.0,28.8123,28.8597,28.8123,28.8597,145300.0
2010-04-14 11:25:00,42.64,42.67,42.59,42.65,290400.0,28.8597,28.88,28.8259,28.8665,290400.0
2010-04-14 11:30:00,42.64,42.69,42.63,42.65,302700.0,28.8597,28.8935,28.8529,28.8665,302700.0
2010-04-14 11:35:00,42.64,42.68,42.64,42.65,232700.0,28.8597,28.8868,28.8597,28.8665,232700.0
2010-04-14 11:40:00,42.65,42.68,42.64,42.65,124400.0,28.8665,28.8868,28.8597,28.8665,124400.0
2010-04-14 11:45:00,42.66,42.67,42.59,42.59,162200.0,28.8732,28.88,28.8259,28.8259,162200.0
2010-04-14 11:50:00,42.59,42.67,42.58,42.67,227900.0,28.8259,28.88,28.8191,28.88,227900.0
2010-04-14 11:55:00,42.67,42.68,42.64,42.65,320800.0,28.88,28.8868,28.8597,28.8665,320800.0
2010-04-14 12:00:00,42.66,42.68,42.62,42.63,168100.0,28.8732,28.8868,28.8462,28.8529,168100.0
2010-04-14 12:05:00,42.63,42.66,42.6,42.65,209300.0,28.8529,28.8732,28.8326,28.8665,209300.0
2010-04-14 12:10:00,42.66,42.68,42.62,42.68,144000.0,28.8732,28.8868,28.8462,28.8868,144000.0
2010-04-14 12:15:00,42.67,42.71,42.65,42.7,340700.0,28.88,28.9071,28.8665,28.9003,340700.0
2010-04-14 12:20:00,42.7,42.75,42.7,42.7,114900.0,28.9003,28.9342,28.9003,28.9003,114900.0
2010-04-14 12:25:00,42.7,42.73,42.68,42.72,128700.0,28.9003,28.9206,28.8868,28.9139,128700.0
2010-04-14 12:30:00,42.72,42.74,42.65,42.68,170400.0,28.9139,28.9274,28.8665,28.8868,170400.0
2010-04-14 12:35:00,42.68,42.72,42.66,42.66,147300.0,28.8868,28.9139,28.8732,28.8732,147300.0
2010-04-14 12:40:00,42.65,42.7,42.65,42.69,167300.0,28.8665,28.9003,28.8665,28.8935,167300.0
2010-04-14 12:45:00,42.69,42.75,42.69,42.74,95600.0,28.8935,28.9342,28.8935,28.9274,95600.0
2010-04-14 12:50:00,42.74,42.79,42.74,42.77,121200.0,28.9274,28.9612,28.9274,28.9477,121200.0
2010-04-14 12:55:00,42.76,42.77,42.7,42.73,122600.0,28.9409,28.9477,28.9003,28.9206,122600.0
2010-04-14 13:00:00,42.72,42.76,42.71,42.71,157000.0,28.9139,28.9409,28.9071,28.9071,157000.0
2010-04-14 13:05:00,42.71,42.72,42.66,42.69,128700.0,28.9071,28.9139,28.8732,28.8935,128700.0
2010-04-14 13:10:00,42.69,42.75,42.69,42.73,236900.0,28.8935,28.9342,28.8935,28.9206,236900.0
2010-04-14 13:15:00,42.73,42.74,42.7,42.72,248100.0,28.9206,28.9274,28.9003,28.9139,248100.0
2010-04-14 13:20:00,42.72,42.76,42.69,42.7,235900.0,28.9139,28.9409,28.8935,28.9003,235900.0
2010-04-14 13:25:00,42.7,42.8,42.69,42.75,207700.0,28.9003,28.968,28.8935,28.9342,207700.0
2010-04-14 13:30:00,42.75,42.76,42.67,42.67,193100.0,28.9342,28.9409,28.88,28.88,193100.0
2010-04-14 13:35:00,42.68,42.69,42.63,42.64,251600.0,28.8868,28.8935,28.8529,28.8597,251600.0
2010-04-14 13:40:00,42.63,42.65,42.56,42.63,181200.0,28.8529,28.8665,28.8056,28.8529,181200.0
2010-04-14 13:45:00,42.63,42.66,42.62,42.64,129800.0,28.8529,28.8732,28.8462,28.8597,129800.0
2010-04-14 13:50:00,42.65,42.65,42.63,42.63,53000.0,28.8665,28.8665,28.8529,28.8529,53000.0
2010-04-14 13:55:00,42.63,42.63,42.56,42.57,132300.0,28.8529,28.8529,28.8056,28.8123,132300.0
2010-04-14 14:00:00,42.57,42.6,42.55,42.55,188700.0,28.8123,28.8326,28.7988,28.7988,188700.0
2010-04-14 14:05:00,42.55,42.62,42.55,42.56,250100.0,28.7988,28.8462,28.7988,28.8056,250100.0
2010-04-14 14:10:00,42.57,42.6,42.56,42.57,122200.0,28.8123,28.8326,28.8056,28.8123,122200.0
2010-04-14 14:15:00,42.57,42.64,42.55,42.63,83900.0,28.8123,28.8597,28.7988,28.8529,83900.0
2010-04-14 14:20:00,42.63,42.63,42.59,42.61,177100.0,28.8529,28.8529,28.8259,28.8394,177100.0
2010-04-14 14:25:00,42.61,42.62,42.58,42.6,151400.0,28.8394,28.8462,28.8191,28.8326,151400.0
2010-04-14 14:30:00,42.6,42.65,42.59,42.65,207900.0,28.8326,28.8665,28.8259,28.8665,207900.0
2010-04-14 14:35:00,42.64,42.65,42.63,42.63,176500.0,28.8597,28.8665,28.8529,28.8529,176500.0
2010-04-14 14:40:00,42.64,42.65,42.61,42.61,126400.0,28.8597,28.8665,28.8394,28.8394,126400.0
2010-04-14 14:45:00,42.62,42.64,42.6,42.62,134900.0,28.8462,28.8597,28.8326,28.8462,134900.0
2010-04-14 14:50:00,42.63,42.63,42.58,42.59,115900.0,28.8529,28.8529,28.8191,28.8259,115900.0
2010-04-14 14:55:00,42.6,42.6,42.53,42.54,240700.0,28.8326,28.8326,28.7853,28.792,240700.0
2010-04-14 15:00:00,42.53,42.56,42.52,42.52,167500.0,28.7853,28.8056,28.7785,28.7785,167500.0
2010-04-14 15:05:00,42.51,42.54,42.5,42.54,125300.0,28.7717,28.792,28.765,28.792,125300.0
2010-04-14 15:10:00,42.53,42.59,42.52,42.59,228200.0,28.7853,28.8259,28.7785,28.8259,228200.0
2010-04-14 15:15:00,42.59,42.63,42.56,42.57,150400.0,28.8259,28.8529,28.8056,28.8123,150400.0
2010-04-14 15:20:00,42.56,42.58,42.54,42.55,508800.0,28.8056,28.8191,28.792,28.7988,508800.0
2010-04-14 15:25:00,42.54,42.56,42.49,42.49,339400.0,28.792,28.8056,28.7582,28.7582,339400.0
2010-04-14 15:30:00,42.5,42.55,42.49,42.55,453600.0,28.765,28.7988,28.7582,28.7988,453600.0
2010-04-14 15:35:00,42.54,42.62,42.54,42.62,621100.0,28.792,28.8462,28.792,28.8462,621100.0
2010-04-14 15:40:00,42.62,42.66,42.62,42.65,364600.0,28.8462,28.8732,28.8462,28.8665,364600.0
2010-04-14 15:45:00,42.65,42.66,42.6,42.62,434700.0,28.8665,28.8732,28.8326,28.8462,434700.0
2010-04-14 15:50:00,42.63,42.66,42.59,42.61,1019900.0,28.8529,28.8732,28.8259,28.8394,1019900.0
2010-04-14 15:55:00,42.61,42.66,42.57,42.59,931300.0,28.8394,28.8732,28.8123,28.8259,931300.0
2010-04-15 09:30:00,42.64,42.69,42.49,42.52,306800.0,28.8597,28.8935,28.7582,28.7785,306800.0
2010-04-15 09:35:00,42.52,42.58,42.48,42.56,340000.0,28.7785,28.8191,28.7514,28.8056,340000.0
2010-04-15 09:40:00,42.56,42.78,42.56,42.76,395400.0,28.8056,28.9545,28.8056,28.9409,395400.0
2010-04-15 09:45:00,42.76,42.9,42.76,42.83,390900.0,28.9409,29.0357,28.9409,28.9883,390900.0
2010-04-15 09:50:00,42.84,42.84,42.75,42.81,169300.0,28.9951,28.9951,28.9342,28.9748,169300.0
2010-04-15 09:55:00,42.8,42.83,42.74,42.81,210200.0,28.968,28.9883,28.9274,28.9748,210200.0
2010-04-15 10:00:00,42.81,42.84,42.79,42.84,121900.0,28.9748,28.9951,28.9612,28.9951,121900.0
2010-04-15 10:05:00,42.84,42.97,42.83,42.94,248700.0,28.9951,29.0831,28.9883,29.0628,248700.0
2010-04-15 10:10:00,42.94,42.97,42.93,42.96,118900.0,29.0628,29.0831,29.056,29.0763,118900.0
2010-04-15 10:15:00,42.96,43.0,42.91,42.93,249000.0,29.0763,29.1034,29.0424,29.056,249000.0
2010-04-15 10:20:00,42.93,42.94,42.87,42.89,218000.0,29.056,29.0628,29.0154,29.0289,218000.0
2010-04-15 10:25:00,42.88,42.88,42.82,42.87,315900.0,29.0221,29.0221,28.9815,29.0154,315900.0
2010-04-15 10:30:00,42.87,42.89,42.83,42.85,184900.0,29.0154,29.0289,28.9883,29.0018,184900.0
2010-04-15 10:35:00,42.86,42.88,42.84,42.88,137200.0,29.0086,29.0221,28.9951,29.0221,137200.0
2010-04-15 10:40:00,42.87,43.01,42.86,43.0,270100.0,29.0154,29.1101,29.0086,29.1034,270100.0
2010-04-15 10:45:00,43.0,43.04,42.98,43.04,272400.0,29.1034,29.1304,29.0898,29.1304,272400.0
2010-04-15 10:50:00,43.04,43.08,43.01,43.02,250900.0,29.1304,29.1575,29.1101,29.1169,250900.0
2010-04-15 10:55:00,43.03,43.09,43.01,43.09,324500.0,29.1237,29.1643,29.1101,29.1643,324500.0
2010-04-15 11:00:00,43.09,43.14,43.06,43.14,453000.0,29.1643,29.1981,29.144,29.1981,453000.0
2010-04-15 11:05:00,43.14,43.14,43.06,43.08,377200.0,29.1981,29.1981,29.144,29.1575,377200.0
2010-04-15 11:10:00,43.08,43.18,43.07,43.15,555500.0,29.1575,29.2252,29.1507,29.2049,555500.0
2010-04-15 11:15:00,43.15,43.15,43.13,43.14,195800.0,29.2049,29.2049,29.1913,29.1981,195800.0
2010-04-15 11:20:00,43.14,43.14,43.07,43.09,184500.0,29.1981,29.1981,29.1507,29.1643,184500.0
2010-04-15 11:25:00,43.08,43.1,43.03,43.03,148500.0,29.1575,29.171,29.1237,29.1237,148500.0
2010-04-15 11:30:00,43.03,43.08,42.99,42.99,286800.0,29.1237,29.1575,29.0966,29.0966,286800.0
2010-04-15 11:35:00,42.99,43.03,42.98,43.0,158600.0,29.0966,29.1237,29.0898,29.1034,158600.0
2010-04-15 11:40:00,43.0,43.02,42.91,42.93,118400.0,29.1034,29.1169,29.0424,29.056,118400.0
2010-04-15 11:45:00,42.93,42.96,42.91,42.92,181900.0,29.056,29.0763,29.0424,29.0492,181900.0
2010-04-15 11:50:00,42.92,42.99,42.89,42.98,166300.0,29.0492,29.0966,29.0289,29.0898,166300.0
2010-04-15 11:55:00,42.99,43.0,42.95,42.98,98900.0,29.0966,29.1034,29.0695,29.0898,98900.0
2010-04-15 12:00:00,42.98,42.99,42.93,42.99,85100.0,29.0898,29.0966,29.056,29.0966,85100.0
2010-04-15 12:05:00,42.99,43.07,42.97,43.06,105900.0,29.0966,29.1507,29.0831,29.144,105900.0
2010-04-15 12:10:00,43.05,43.06,42.98,43.03,121800.0,29.1372,29.144,29.0898,29.1237,121800.0
2010-04-15 12:15:00,43.03,43.04,43.0,43.0,118600.0,29.1237,29.1304,29.1034,29.1034,118600.0
2010-04-15 12:20:00,43.01,43.02,42.97,42.99,74600.0,29.1101,29.1169,29.0831,29.0966,74600.0
2010-04-15 12:25:00,42.98,42.99,42.94,42.94,62400.0,29.0898,29.0966,29.0628,29.0628,62400.0
2010-04-15 12:30:00,42.95,42.97,42.93,42.96,79200.0,29.0695,29.0831,29.056,29.0763,79200.0
2010-04-15 12:35:00,42.95,43.0,42.94,43.0,70500.0,29.0695,29.1034,29.0628,29.1034,70500.0
2010-04-15 12:40:00,43.0,43.0,42.95,42.99,118900.0,29.1034,29.1034,29.0695,29.0966,118900.0
2010-04-15 12:45:00,42.98,42.99,42.94,42.94,72100.0,29.0898,29.0966,29.0628,29.0628,72100.0
2010-04-15 12:50:00,42.95,42.95,42.91,42.92,102600.0,29.0695,29.0695,29.0424,29.0492,102600.0
2010-04-15 12:55:00,42.92,42.92,42.89,42.92,120200.0,29.0492,29.0492,29.0289,29.0492,120200.0
2010-04-15 13:00:00,42.92,42.94,42.88,42.89,92500.0,29.0492,29.0628,29.0221,29.0289,92500.0
2010-04-15 13:05:00,42.89,42.94,42.89,42.93,74400.0,29.0289,29.0628,29.0289,29.056,74400.0
2010-04-15 13:10:00,42.92,42.94,42.9,42.91,114400.0,29.0492,29.0628,29.0357,29.0424,114400.0
2010-04-15 13:15:00,42.91,42.95,42.9,42.94,124400.0,29.0424,29.0695,29.0357,29.0628,124400.0
2010-04-15 13:20:00,42.95,42.98,42.94,42.96,66300.0,29.0695,29.0898,29.0628,29.0763,66300.0
2010-04-15 13:25:00,42.96,43.01,42.96,42.97,157500.0,29.0763,29.1101,29.0763,29.0831,157500.0
2010-04-15 13:30:00,42.97,42.99,42.94,42.97,118400.0,29.0831,29.0966,29.0628,29.0831,118400.0
2010-04-15 13:35:00,42.97,42.99,42.94,42.96,188600.0,29.0831,29.0966,29.0628,29.0763,188600.0
2010-04-15 13:40:00,42.95,42.96,42.91,42.92,90900.0,29.0695,29.0763,29.0424,29.0492,90900.0
2010-04-15 13:45:00,42.91,42.94,42.86,42.89,235300.0,29.0424,29.0628,29.0086,29.0289,235300.0
2010-04-15 13:50:00,42.88,42.88,42.84,42.86,167300.0,29.0221,29.0221,28.9951,29.0086,167300.0
2010-04-15 13:55:00,42.86,42.86,42.81,42.83,137500.0,29.0086,29.0086,28.9748,28.9883,137500.0
2010-04-15 14:00:00,42.84,42.93,42.84,42.91,120300.0,28.9951,29.056,28.9951,29.0424,120300.0
2010-04-15 14:05:00,42.91,42.92,42.85,42.87,101400.0,29.0424,29.0492,29.0018,29.0154,101400.0
2010-04-15 14:10:00,42.87,42.9,42.86,42.9,70000.0,29.0154,29.0357,29.0086,29.0357,70000.0
2010-04-15 14:15:00,42.89,42.9,42.86,42.87,72600.0,29.0289,29.0357,29.0086,29.0154,72600.0
2010-04-15 14:20:00,42.87,42.9,42.87,42.88,77300.0,29.0154,29.0357,29.0154,29.0221,77300.0
2010-04-15 14:25:00,42.88,42.9,42.85,42.88,56400.0,29.0221,29.0357,29.0018,29.0221,56400.0
2010-04-15 14:30:00,42.88,42.9,42.88,42.88,127600.0,29.0221,29.0357,29.0221,29.0221,127600.0
2010-04-15 14:35:00,42.89,42.9,42.84,42.84,80700.0,29.0289,29.0357,28.9951,28.9951,80700.0
2010-04-15 14:40:00,42.84,42.85,42.81,42.83,162200.0,28.9951,29.0018,28.9748,28.9883,162200.0
2010-04-15 14:45:00,42.83,42.87,42.83,42.85,126500.0,28.9883,29.0154,28.9883,29.0018,126500.0
2010-04-15 14:50:00,42.85,42.88,42.84,42.85,184800.0,29.0018,29.0221,28.9951,29.0018,184800.0
2010-04-15 14:55:00,42.84,42.87,42.83,42.84,169500.0,28.9951,29.0154,28.9883,28.9951,169500.0
2010-04-15 15:00:00,42.84,42.87,42.79,42.82,283100.0,28.9951,29.0154,28.9612,28.9815,283100.0
2010-04-15 15:05:00,42.83,42.88,42.82,42.85,170900.0,28.9883,29.0221,28.9815,29.0018,170900.0
2010-04-15 15:10:00,42.84,42.86,42.78,42.78,196300.0,28.9951,29.0086,28.9545,28.9545,196300.0
2010-04-15 15:15:00,42.78,42.79,42.76,42.77,276400.0,28.9545,28.9612,28.9409,28.9477,276400.0
2010-04-15 15:20:00,42.76,42.81,42.76,42.77,181900.0,28.9409,28.9748,28.9409,28.9477,181900.0
2010-04-15 15:25:00,42.77,42.78,42.76,42.78,212900.0,28.9477,28.9545,28.9409,28.9545,212900.0
2010-04-15 15:30:00,42.78,42.78,42.74,42.75,199400.0,28.9545,28.9545,28.9274,28.9342,199400.0
2010-04-15 15:35:00,42.74,42.78,42.74,42.75,244300.0,28.9274,28.9545,28.9274,28.9342,244300.0
2010-04-15 15:40:00,42.75,42.75,42.71,42.72,349700.0,28.9342,28.9342,28.9071,28.9139,349700.0
2010-04-15 15:45:00,42.72,42.78,42.69,42.75,401900.0,28.9139,28.9545,28.8935,28.9342,401900.0
2010-04-15 15:50:00,42.74,42.79,42.73,42.76,319400.0,28.9274,28.9612,28.9206,28.9409,319400.0
2010-04-15 15:55:00,42.77,42.78,42.69,42.7,818100.0,28.9477,28.9545,28.8935,28.9003,818100.0
2010-04-16 09:30:00,42.68,42.98,42.52,42.89,2444800.0,28.8868,29.0898,28.7785,29.0289,2444800.0
2010-04-16 09:35:00,42.89,42.98,42.8,42.95,215000.0,29.0289,29.0898,28.968,29.0695,215000.0
2010-04-16 09:40:00,42.95,42.96,42.86,42.87,128400.0,29.0695,29.0763,29.0086,29.0154,128400.0
2010-04-16 09:45:00,42.88,42.88,42.78,42.8,107100.0,29.0221,29.0221,28.9545,28.968,107100.0
2010-04-16 09:50:00,42.81,42.82,42.57,42.57,317900.0,28.9748,28.9815,28.8123,28.8123,317900.0
2010-04-16 09:55:00,42.56,42.71,42.52,42.58,292700.0,28.8056,28.9071,28.7785,28.8191,292700.0
2010-04-16 10:00:00,42.58,42.71,42.54,42.71,207400.0,28.8191,28.9071,28.792,28.9071,207400.0
2010-04-16 10:05:00,42.71,42.78,42.68,42.69,268700.0,28.9071,28.9545,28.8868,28.8935,268700.0
2010-04-16 10:10:00,42.7,42.79,42.7,42.79,151900.0,28.9003,28.9612,28.9003,28.9612,151900.0
2010-04-16 10:15:00,42.79,42.94,42.79,42.91,179000.0,28.9612,29.0628,28.9612,29.0424,179000.0
2010-04-16 10:20:00,42.9,42.93,42.81,42.81,98600.0,29.0357,29.056,28.9748,28.9748,98600.0
2010-04-16 10:25:00,42.82,42.9,42.81,42.88,129400.0,28.9815,29.0357,28.9748,29.0221,129400.0
2010-04-16 10:30:00,42.88,42.96,42.87,42.95,224000.0,29.0221,29.0763,29.0154,29.0695,224000.0
2010-04-16 10:35:00,42.96,42.98,42.7,42.7,390400.0,29.0763,29.0898,28.9003,28.9003,390400.0
2010-04-16 10:40:00,42.7,42.94,42.66,42.78,318300.0,28.9003,29.0628,28.8732,28.9545,318300.0
2010-04-16 10:45:00,42.78,42.81,42.66,42.69,287600.0,28.9545,28.9748,28.8732,28.8935,287600.0
2010-04-16 10:50:00,42.69,42.85,42.6,42.7,596300.0,28.8935,29.0018,28.8326,28.9003,596300.0
2010-04-16 10:55:00,42.7,42.77,42.67,42.69,386200.0,28.9003,28.9477,28.88,28.8935,386200.0
2010-04-16 11:00:00,42.69,42.7,42.6,42.67,388000.0,28.8935,28.9003,28.8326,28.88,388000.0
2010-04-16 11:05:00,42.67,42.68,42.6,42.61,147900.0,28.88,28.8868,28.8326,28.8394,147900.0
2010-04-16 11:10:00,42.61,42.63,42.53,42.55,261500.0,28.8394,28.8529,28.7853,28.7988,261500.0
2010-04-16 11:15:00,42.55,42.58,42.5,42.5,459600.0,28.7988,28.8191,28.765,28.765,459600.0
2010-04-16 11:20:00,42.5,42.54,42.46,42.52,321100.0,28.765,28.792,28.7379,28.7785,321100.0
2010-04-16 11:25:00,42.52,42.54,42.4,42.44,344900.0,28.7785,28.792,28.6973,28.7243,344900.0
2010-04-16 11:30:00,42.43,42.45,42.39,42.42,227400.0,28.7176,28.7311,28.6905,28.7108,227400.0
2010-04-16 11:35:00,42.41,42.45,42.35,42.37,205600.0,28.704,28.7311,28.6634,28.677,205600.0
2010-04-16 11:40:00,42.38,42.51,42.38,42.5,114000.0,28.6837,28.7717,28.6837,28.765,114000.0
2010-04-16 11:45:00,42.5,42.5,42.38,42.42,126400.0,28.765,28.765,28.6837,28.7108,126400.0
2010-04-16 11:50:00,42.41,42.41,42.31,42.38,357400.0,28.704,28.704,28.6364,28.6837,357400.0
2010-04-16 11:55:00,42.38,42.42,42.33,42.41,233800.0,28.6837,28.7108,28.6499,28.704,233800.0
2010-04-16 12:00:00,42.4,42.41,42.29,42.3,260600.0,28.6973,28.704,28.6228,28.6296,260600.0
2010-04-16 12:05:00,42.29,42.36,42.27,42.35,161400.0,28.6228,28.6702,28.6093,28.6634,161400.0
2010-04-16 12:10:00,42.36,42.45,42.35,42.44,188200.0,28.6702,28.7311,28.6634,28.7243,188200.0
2010-04-16 12:15:00,42.44,42.44,42.39,42.41,74400.0,28.7243,28.7243,28.6905,28.704,74400.0
2010-04-16 12:20:00,42.41,42.43,42.36,42.41,88300.0,28.704,28.7176,28.6702,28.704,88300.0
2010-04-16 12:25:00,42.41,42.45,42.39,42.42,139800.0,28.704,28.7311,28.6905,28.7108,139800.0
2010-04-16 12:30:00,42.43,42.44,42.35,42.35,134600.0,28.7176,28.7243,28.6634,28.6634,134600.0
2010-04-16 12:35:00,42.35,42.38,42.25,42.31,233200.0,28.6634,28.6837,28.5957,28.6364,233200.0
2010-04-16 12:40:00,42.31,42.38,42.3,42.38,60100.0,28.6364,28.6837,28.6296,28.6837,60100.0
2010-04-16 12:45:00,42.39,42.5,42.39,42.49,168700.0,28.6905,28.765,28.6905,28.7582,168700.0
2010-04-16 12:50:00,42.49,42.51,42.45,42.47,136500.0,28.7582,28.7717,28.7311,28.7446,136500.0
2010-04-16 12:55:00,42.46,42.5,42.44,42.45,107300.0,28.7379,28.765,28.7243,28.7311,107300.0
2010-04-16 13:00:00,42.45,42.49,42.42,42.46,126000.0,28.7311,28.7582,28.7108,28.7379,126000.0
2010-04-16 13:05:00,42.46,42.53,42.45,42.51,99500.0,28.7379,28.7853,28.7311,28.7717,99500.0
2010-04-16 13:10:00,42.51,42.56,42.46,42.46,102200.0,28.7717,28.8056,28.7379,28.7379,102200.0
2010-04-16 13:15:00,42.47,42.48,42.43,42.45,90400.0,28.7446,28.7514,28.7176,28.7311,90400.0
2010-04-16 13:20:00,42.46,42.47,42.43,42.44,67000.0,28.7379,28.7446,28.7176,28.7243,67000.0
2010-04-16 13:25:00,42.44,42.48,42.42,42.44,54200.0,28.7243,28.7514,28.7108,28.7243,54200.0
2010-04-16 13:30:00,42.45,42.47,42.42,42.44,114500.0,28.7311,28.7446,28.7108,28.7243,114500.0
2010-04-16 13:35:00,42.44,42.46,42.41,42.44,141900.0,28.7243,28.7379,28.704,28.7243,141900.0
2010-04-16 13:40:00,42.45,42.52,42.45,42.51,166500.0,28.7311,28.7785,28.7311,28.7717,166500.0
2010-04-16 13:45:00,42.51,42.54,42.49,42.52,161000.0,28.7717,28.792,28.7582,28.7785,161000.0
2010-04-16 13:50:00,42.52,42.57,42.47,42.57,150100.0,28.7785,28.8123,28.7446,28.8123,150100.0
2010-04-16 13:55:00,42.56,42.6,42.53,42.6,61800.0,28.8056,28.8326,28.7853,28.8326,61800.0
2010-04-16 14:00:00,42.59,42.6,42.56,42.57,84400.0,28.8259,28.8326,28.8056,28.8123,84400.0
2010-04-16 14:05:00,42.57,42.72,42.55,42.71,362900.0,28.8123,28.9139,28.7988,28.9071,362900.0
2010-04-16 14:10:00,42.71,42.71,42.65,42.65,128500.0,28.9071,28.9071,28.8665,28.8665,128500.0
2010-04-16 14:15:00,42.65,42.74,42.65,42.69,127000.0,28.8665,28.9274,28.8665,28.8935,127000.0
2010-04-16 14:20:00,42.67,42.72,42.66,42.69,142200.0,28.88,28.9139,28.8732,28.8935,142200.0
2010-04-16 14:25:00,42.7,42.7,42.61,42.62,148800.0,28.9003,28.9003,28.8394,28.8462,148800.0
2010-04-16 14:30:00,42.62,42.63,42.57,42.58,96800.0,28.8462,28.8529,28.8123,28.8191,96800.0
2010-04-16 14:35:00,42.58,42.59,42.54,42.59,226600.0,28.8191,28.8259,28.792,28.8259,226600.0
2010-04-16 14:40:00,42.58,42.67,42.57,42.64,99900.0,28.8191,28.88,28.8123,28.8597,99900.0
2010-04-16 14:45:00,42.64,42.65,42.59,42.61,134700.0,28.8597,28.8665,28.8259,28.8394,134700.0
2010-04-16 14:50:00,42.61,42.64,42.6,42.62,99000.0,28.8394,28.8597,28.8326,28.8462,99000.0
2010-04-16 14:55:00,42.61,42.65,42.56,42.57,121200.0,28.8394,28.8665,28.8056,28.8123,121200.0
2010-04-16 15:00:00,42.57,42.63,42.55,42.6,311500.0,28.8123,28.8529,28.7988,28.8326,311500.0
2010-04-16 15:05:00,42.6,42.66,42.6,42.65,221300.0,28.8326,28.8732,28.8326,28.8665,221300.0
2010-04-16 15:10:00,42.65,42.68,42.61,42.63,120800.0,28.8665,28.8868,28.8394,28.8529,120800.0
2010-04-16 15:15:00,42.64,42.71,42.62,42.69,199200.0,28.8597,28.9071,28.8462,28.8935,199200.0
2010-04-16 15:20:00,42.69,42.72,42.67,42.7,257000.0,28.8935,28.9139,28.88,28.9003,257000.0
2010-04-16 15:25:00,42.71,42.78,42.7,42.76,378800.0,28.9071,28.9545,28.9003,28.9409,378800.0
2010-04-16 15:30:00,42.76,42.79,42.73,42.75,500600.0,28.9409,28.9612,28.9206,28.9342,500600.0
2010-04-16 15:35:00,42.75,42.8,42.72,42.79,487200.0,28.9342,28.968,28.9139,28.9612,487200.0
2010-04-16 15:40:00,42.8,42.88,42.79,42.87,400500.0,28.968,29.0221,28.9612,29.0154,400500.0
2010-04-16 15:45:00,42.88,42.9,42.84,42.84,717800.0,29.0221,29.0357,28.9951,28.9951,717800.0
2010-04-16 15:50:00,42.84,42.88,42.78,42.85,885900.0,28.9951,29.0221,28.9545,29.0018,885900.0
2010-04-16 15:55:00,42.85,42.89,42.67,42.75,1737900.0,29.0018,29.0289,28.88,28.9342,1737900.0
2010-04-19 09:30:00,42.63,42.9,42.6,42.9,287600.0,28.8529,29.0357,28.8326,29.0357,287600.0
2010-04-19 09:35:00,42.89,42.99,42.88,42.94,313500.0,29.0289,29.0966,29.0221,29.0628,313500.0
2010-04-19 09:40:00,42.94,42.94,42.8,42.86,196200.0,29.0628,29.0628,28.968,29.0086,196200.0
2010-04-19 09:45:00,42.86,42.89,42.79,42.85,133800.0,29.0086,29.0289,28.9612,29.0018,133800.0
2010-04-19 09:50:00,42.85,42.91,42.8,42.85,244700.0,29.0018,29.0424,28.968,29.0018,244700.0
2010-04-19 09:55:00,42.84,42.92,42.83,42.9,282200.0,28.9951,29.0492,28.9883,29.0357,282200.0
2010-04-19 10:00:00,42.9,42.93,42.85,42.88,222200.0,29.0357,29.056,29.0018,29.0221,222200.0
2010-04-19 10:05:00,42.88,42.91,42.84,42.89,214600.0,29.0221,29.0424,28.9951,29.0289,214600.0
2010-04-19 10:10:00,42.89,42.9,42.82,42.88,243500.0,29.0289,29.0357,28.9815,29.0221,243500.0
2010-04-19 10:15:00,42.87,42.97,42.87,42.95,227000.0,29.0154,29.0831,29.0154,29.0695,227000.0
2010-04-19 10:20:00,42.94,42.99,42.89,42.93,273500.0,29.0628,29.0966,29.0289,29.056,273500.0
2010-04-19 10:25:00,42.94,42.94,42.89,42.9,337500.0,29.0628,29.0628,29.0289,29.0357,337500.0
2010-04-19 10:30:00,42.9,42.92,42.84,42.84,164000.0,29.0357,29.0492,28.9951,28.9951,164000.0
2010-04-19 10:35:00,42.85,42.89,42.81,42.88,210300.0,29.0018,29.0289,28.9748,29.0221,210300.0
2010-04-19 10:40:00,42.89,42.91,42.85,42.91,149100.0,29.0289,29.0424,29.0018,29.0424,149100.0
2010-04-19 10:45:00,42.9,42.92,42.87,42.87,93800.0,29.0357,29.0492,29.0154,29.0154,93800.0
2010-04-19 10:50:00,42.88,42.91,42.85,42.88,195900.0,29.0221,29.0424,29.0018,29.0221,195900.0
2010-04-19 10:55:00,42.88,42.9,42.84,42.87,212600.0,29.0221,29.0357,28.9951,29.0154,212600.0
2010-04-19 11:00:00,42.88,42.89,42.85,42.85,196400.0,29.0221,29.0289,29.0018,29.0018,196400.0
2010-04-19 11:05:00,42.85,42.89,42.74,42.77,364300.0,29.0018,29.0289,28.9274,28.9477,364300.0
2010-04-19 11:10:00,42.76,42.8,42.69,42.71,263800.0,28.9409,28.968,28.8935,28.9071,263800.0
2010-04-19 11:15:00,42.71,42.78,42.7,42.74,158800.0,28.9071,28.9545,28.9003,28.9274,158800.0
2010-04-19 11:20:00,42.74,42.75,42.7,42.73,94700.0,28.9274,28.9342,28.9003,28.9206,94700.0
2010-04-19 11:25:00,42.74,42.74,42.62,42.71,150400.0,28.9274,28.9274,28.8462,28.9071,150400.0
2010-04-19 11:30:00,42.71,42.74,42.69,42.69,128600.0,28.9071,28.9274,28.8935,28.8935,128600.0
2010-04-19 11:35:00,42.69,42.73,42.6,42.6,145200.0,28.8935,28.9206,28.8326,28.8326,145200.0
2010-04-19 11:40:00,42.61,42.65,42.58,42.63,159600.0,28.8394,28.8665,28.8191,28.8529,159600.0
2010-04-19 11:45:00,42.63,42.65,42.58,42.6,168800.0,28.8529,28.8665,28.8191,28.8326,168800.0
2010-04-19 11:50:00,42.6,42.61,42.48,42.57,286300.0,28.8326,28.8394,28.7514,28.8123,286300.0
2010-04-19 11:55:00,42.57,42.6,42.52,42.6,128000.0,28.8123,28.8326,28.7785,28.8326,128000.0
2010-04-19 12:00:00,42.61,42.63,42.55,42.57,141100.0,28.8394,28.8529,28.7988,28.8123,141100.0
2010-04-19 12:05:00,42.57,42.58,42.5,42.51,108700.0,28.8123,28.8191,28.765,28.7717,108700.0
2010-04-19 12:10:00,42.5,42.54,42.42,42.43,146400.0,28.765,28.792,28.7108,28.7176,146400.0
2010-04-19 12:15:00,42.43,42.46,42.39,42.44,127600.0,28.7176,28.7379,28.6905,28.7243,127600.0
2010-04-19 12:20:00,42.45,42.5,42.44,42.48,268800.0,28.7311,28.765,28.7243,28.7514,268800.0
2010-04-19 12:25:00,42.49,42.52,42.43,42.44,127900.0,28.7582,28.7785,28.7176,28.7243,127900.0
2010-04-19 12:30:00,42.44,42.45,42.39,42.41,145400.0,28.7243,28.7311,28.6905,28.704,145400.0
2010-04-19 12:35:00,42.4,42.45,42.4,42.41,156700.0,28.6973,28.7311,28.6973,28.704,156700.0
2010-04-19 12:40:00,42.42,42.44,42.4,42.42,55300.0,28.7108,28.7243,28.6973,28.7108,55300.0
2010-04-19 12:45:00,42.43,42.47,42.42,42.43,96200.0,28.7176,28.7446,28.7108,28.7176,96200.0
2010-04-19 12:50:00,42.43,42.43,42.37,42.37,97200.0,28.7176,28.7176,28.677,28.677,97200.0
2010-04-19 12:55:00,42.37,42.41,42.34,42.41,247600.0,28.677,28.704,28.6567,28.704,247600.0
2010-04-19 13:00:00,42.4,42.43,42.36,42.39,173800.0,28.6973,28.7176,28.6702,28.6905,173800.0
2010-04-19 13:05:00,42.39,42.4,42.34,42.36,166300.0,28.6905,28.6973,28.6567,28.6702,166300.0
2010-04-19 13:10:00,42.35,42.4,42.33,42.35,143800.0,28.6634,28.6973,28.6499,28.6634,143800.0
2010-04-19 13:15:00,42.35,42.35,42.3,42.34,204000.0,28.6634,28.6634,28.6296,28.6567,204000.0
2010-04-19 13:20:00,42.34,42.38,42.32,42.38,148300.0,28.6567,28.6837,28.6431,28.6837,148300.0
2010-04-19 13:25:00,42.39,42.39,42.35,42.35,81300.0,28.6905,28.6905,28.6634,28.6634,81300.0
2010-04-19 13:30:00,42.35,42.38,42.31,42.31,76800.0,28.6634,28.6837,28.6364,28.6364,76800.0
2010-04-19 13:35:00,42.31,42.33,42.25,42.32,160800.0,28.6364,28.6499,28.5957,28.6431,160800.0
2010-04-19 13:40:00,42.32,42.4,42.32,42.39,163500.0,28.6431,28.6973,28.6431,28.6905,163500.0
2010-04-19 13:45:00,42.38,42.43,42.36,42.36,148300.0,28.6837,28.7176,28.6702,28.6702,148300.0
2010-04-19 13:50:00,42.36,42.37,42.31,42.32,159100.0,28.6702,28.677,28.6364,28.6431,159100.0
2010-04-19 13:55:00,42.31,42.33,42.28,42.31,50500.0,28.6364,28.6499,28.6161,28.6364,50500.0
2010-04-19 14:00:00,42.3,42.38,42.28,42.37,182100.0,28.6296,28.6837,28.6161,28.677,182100.0
2010-04-19 14:05:00,42.37,42.45,42.37,42.41,126800.0,28.677,28.7311,28.677,28.704,126800.0
2010-04-19 14:10:00,42.41,42.49,42.4,42.48,88800.0,28.704,28.7582,28.6973,28.7514,88800.0
2010-04-19 14:15:00,42.47,42.57,42.45,42.53,121600.0,28.7446,28.8123,28.7311,28.7853,121600.0
2010-04-19 14:20:00,42.53,42.56,42.48,42.52,105600.0,28.7853,28.8056,28.7514,28.7785,105600.0
2010-04-19 14:25:00,42.52,42.56,42.51,42.53,75600.0,28.7785,28.8056,28.7717,28.7853,75600.0
2010-04-19 14:30:00,42.52,42.56,42.49,42.55,142200.0,28.7785,28.8056,28.7582,28.7988,142200.0
2010-04-19 14:35:00,42.55,42.55,42.46,42.48,131700.0,28.7988,28.7988,28.7379,28.7514,131700.0
2010-04-19 14:40:00,42.48,42.52,42.47,42.49,175600.0,28.7514,28.7785,28.7446,28.7582,175600.0
2010-04-19 14:45:00,42.49,42.49,42.43,42.44,175200.0,28.7582,28.7582,28.7176,28.7243,175200.0
2010-04-19 14:50:00,42.44,42.46,42.42,42.44,131800.0,28.7243,28.7379,28.7108,28.7243,131800.0
2010-04-19 14:55:00,42.44,42.53,42.42,42.53,198700.0,28.7243,28.7853,28.7108,28.7853,198700.0
2010-04-19 15:00:00,42.52,42.6,42.51,42.52,194700.0,28.7785,28.8326,28.7717,28.7785,194700.0
2010-04-19 15:05:00,42.52,42.56,42.49,42.54,139800.0,28.7785,28.8056,28.7582,28.792,139800.0
2010-04-19 15:10:00,42.55,42.65,42.54,42.63,192900.0,28.7988,28.8665,28.792,28.8529,192900.0
2010-04-19 15:15:00,42.64,42.7,42.61,42.62,199200.0,28.8597,28.9003,28.8394,28.8462,199200.0
2010-04-19 15:20:00,42.62,42.65,42.6,42.63,107800.0,28.8462,28.8665,28.8326,28.8529,107800.0
2010-04-19 15:25:00,42.63,42.67,42.6,42.65,107600.0,28.8529,28.88,28.8326,28.8665,107600.0
2010-04-19 15:30:00,42.64,42.69,42.62,42.68,175500.0,28.8597,28.8935,28.8462,28.8868,175500.0
2010-04-19 15:35:00,42.68,42.71,42.62,42.63,237000.0,28.8868,28.9071,28.8462,28.8529,237000.0
2010-04-19 15:40:00,42.63,42.68,42.61,42.67,221700.0,28.8529,28.8868,28.8394,28.88,221700.0
2010-04-19 15:45:00,42.66,42.75,42.66,42.73,420000.0,28.8732,28.9342,28.8732,28.9206,420000.0
2010-04-19 15:50:00,42.72,42.72,42.69,42.72,393400.0,28.9139,28.9139,28.8935,28.9139,393400.0
2010-04-19 15:55:00,42.72,42.81,42.72,42.74,409300.0,28.9139,28.9748,28.9139,28.9274,409300.0
2010-04-20 09:30:00,42.81,42.93,42.56,42.58,397200.0,28.9748,29.056,28.8056,28.8191,397200.0
2010-04-20 09:35:00,42.58,42.79,42.49,42.73,278800.0,28.8191,28.9612,28.7582,28.9206,278800.0
2010-04-20 09:40:00,42.74,42.74,42.61,42.66,132300.0,28.9274,28.9274,28.8394,28.8732,132300.0
2010-04-20 09:45:00,42.67,42.72,42.58,42.63,205400.0,28.88,28.9139,28.8191,28.8529,205400.0
2010-04-20 09:50:00,42.62,42.63,42.51,42.58,556900.0,28.8462,28.8529,28.7717,28.8191,556900.0
2010-04-20 09:55:00,42.57,42.7,42.57,42.66,318100.0,28.8123,28.9003,28.8123,28.8732,318100.0
2010-04-20 10:00:00,42.67,42.73,42.66,42.67,128300.0,28.88,28.9206,28.8732,28.88,128300.0
2010-04-20 10:05:00,42.67,42.67,42.61,42.67,141300.0,28.88,28.88,28.8394,28.88,141300.0
2010-04-20 10:10:00,42.67,42.72,42.64,42.65,176600.0,28.88,28.9139,28.8597,28.8665,176600.0
2010-04-20 10:15:00,42.65,42.7,42.63,42.65,111600.0,28.8665,28.9003,28.8529,28.8665,111600.0
2010-04-20 10:20:00,42.65,42.65,42.58,42.63,177300.0,28.8665,28.8665,28.8191,28.8529,177300.0
2010-04-20 10:25:00,42.63,42.64,42.57,42.57,98300.0,28.8529,28.8597,28.8123,28.8123,98300.0
2010-04-20 10:30:00,42.58,42.59,42.53,42.54,144400.0,28.8191,28.8259,28.7853,28.792,144400.0
2010-04-20 10:35:00,42.54,42.57,42.5,42.57,90400.0,28.792,28.8123,28.765,28.8123,90400.0
2010-04-20 10:40:00,42.57,42.65,42.56,42.64,83600.0,28.8123,28.8665,28.8056,28.8597,83600.0
2010-04-20 10:45:00,42.63,42.73,42.62,42.71,128000.0,28.8529,28.9206,28.8462,28.9071,128000.0
2010-04-20 10:50:00,42.71,42.71,42.68,42.68,61800.0,28.9071,28.9071,28.8868,28.8868,61800.0
2010-04-20 10:55:00,42.68,42.71,42.66,42.68,124000.0,28.8868,28.9071,28.8732,28.8868,124000.0
2010-04-20 11:00:00,42.69,42.78,42.69,42.78,140200.0,28.8935,28.9545,28.8935,28.9545,140200.0
2010-04-20 11:05:00,42.77,42.78,42.73,42.74,115400.0,28.9477,28.9545,28.9206,28.9274,115400.0
2010-04-20 11:10:00,42.74,42.79,42.71,42.74,159300.0,28.9274,28.9612,28.9071,28.9274,159300.0
2010-04-20 11:15:00,42.74,42.75,42.67,42.72,89900.0,28.9274,28.9342,28.88,28.9139,89900.0
2010-04-20 11:20:00,42.72,42.76,42.68,42.73,113700.0,28.9139,28.9409,28.8868,28.9206,113700.0
2010-04-20 11:25:00,42.73,42.84,42.73,42.83,163600.0,28.9206,28.9951,28.9206,28.9883,163600.0
2010-04-20 11:30:00,42.83,42.87,42.82,42.85,276000.0,28.9883,29.0154,28.9815,29.0018,276000.0
2010-04-20 11:35:00,42.85,42.87,42.79,42.84,133500.0,29.0018,29.0154,28.9612,28.9951,133500.0
2010-04-20 11:40:00,42.84,42.87,42.79,42.87,56100.0,28.9951,29.0154,28.9612,29.0154,56100.0
2010-04-20 11:45:00,42.87,42.87,42.81,42.82,81300.0,29.0154,29.0154,28.9748,28.9815,81300.0
2010-04-20 11:50:00,42.81,42.9,42.8,42.89,105700.0,28.9748,29.0357,28.968,29.0289,105700.0
2010-04-20 11:55:00,42.88,42.9,42.85,42.88,178100.0,29.0221,29.0357,29.0018,29.0221,178100.0
2010-04-20 12:00:00,42.89,42.92,42.87,42.88,94400.0,29.0289,29.0492,29.0154,29.0221,94400.0
2010-04-20 12:05:00,42.88,42.92,42.87,42.91,83600.0,29.0221,29.0492,29.0154,29.0424,83600.0
2010-04-20 12:10:00,42.91,42.95,42.89,42.9,81100.0,29.0424,29.0695,29.0289,29.0357,81100.0
2010-04-20 12:15:00,42.9,43.0,42.9,42.99,208500.0,29.0357,29.1034,29.0357,29.0966,208500.0
2010-04-20 12:20:00,42.99,43.04,42.97,43.01,200200.0,29.0966,29.1304,29.0831,29.1101,200200.0
2010-04-20 12:25:00,43.01,43.01,42.96,43.01,100200.0,29.1101,29.1101,29.0763,29.1101,100200.0
2010-04-20 12:30:00,43.01,43.01,42.96,42.97,44400.0,29.1101,29.1101,29.0763,29.0831,44400.0
2010-04-20 12:35:00,42.97,42.99,42.93,42.94,54800.0,29.0831,29.0966,29.056,29.0628,54800.0
2010-04-20 12:40:00,42.93,42.96,42.91,42.92,47200.0,29.056,29.0763,29.0424,29.0492,47200.0
2010-04-20 12:45:00,42.92,42.93,42.84,42.84,58300.0,29.0492,29.056,28.9951,28.9951,58300.0
2010-04-20 12:50:00,42.85,42.91,42.84,42.88,130900.0,29.0018,29.0424,28.9951,29.0221,130900.0
2010-04-20 12:55:00,42.87,42.88,42.85,42.86,257800.0,29.0154,29.0221,29.0018,29.0086,257800.0
2010-04-20 13:00:00,42.87,42.91,42.86,42.91,202600.0,29.0154,29.0424,29.0086,29.0424,202600.0
2010-04-20 13:05:00,42.92,42.99,42.89,42.95,153600.0,29.0492,29.0966,29.0289,29.0695,153600.0
2010-04-20 13:10:00,42.95,42.96,42.9,42.93,32200.0,29.0695,29.0763,29.0357,29.056,32200.0
2010-04-20 13:15:00,42.93,43.0,42.93,42.98,65400.0,29.056,29.1034,29.056,29.0898,65400.0
2010-04-20 13:20:00,42.97,42.97,42.93,42.94,16900.0,29.0831,29.0831,29.056,29.0628,16900.0
2010-04-20 13:25:00,42.93,43.04,42.93,43.01,128200.0,29.056,29.1304,29.056,29.1101,128200.0
2010-04-20 13:30:00,43.01,43.02,42.97,42.99,42100.0,29.1101,29.1169,29.0831,29.0966,42100.0
2010-04-20 13:35:00,42.99,43.02,42.97,43.01,31100.0,29.0966,29.1169,29.0831,29.1101,31100.0
2010-04-20 13:40:00,43.01,43.02,42.99,43.0,76300.0,29.1101,29.1169,29.0966,29.1034,76300.0
2010-04-20 13:45:00,43.0,43.04,42.99,43.02,71200.0,29.1034,29.1304,29.0966,29.1169,71200.0
2010-04-20 13:50:00,43.03,43.04,43.0,43.02,169100.0,29.1237,29.1304,29.1034,29.1169,169100.0
2010-04-20 13:55:00,43.03,43.1,43.02,43.1,195400.0,29.1237,29.171,29.1169,29.171,195400.0
2010-04-20 14:00:00,43.1,43.12,43.06,43.09,323500.0,29.171,29.1846,29.144,29.1643,323500.0
2010-04-20 14:05:00,43.1,43.1,43.07,43.09,135900.0,29.171,29.171,29.1507,29.1643,135900.0
2010-04-20 14:10:00,43.09,43.15,43.07,43.15,125300.0,29.1643,29.2049,29.1507,29.2049,125300.0
2010-04-20 14:15:00,43.15,43.2,43.14,43.19,151900.0,29.2049,29.2387,29.1981,29.232,151900.0
2010-04-20 14:20:00,43.19,43.25,43.18,43.19,357700.0,29.232,29.2726,29.2252,29.232,357700.0
2010-04-20 14:25:00,43.2,43.24,43.19,43.22,72400.0,29.2387,29.2658,29.232,29.2523,72400.0
2010-04-20 14:30:00,43.21,43.22,43.16,43.2,131900.0,29.2455,29.2523,29.2117,29.2387,131900.0
2010-04-20 14:35:00,43.21,43.26,43.17,43.19,233400.0,29.2455,29.2793,29.2184,29.232,233400.0
2010-04-20 14:40:00,43.19,43.28,43.18,43.25,127800.0,29.232,29.2929,29.2252,29.2726,127800.0
2010-04-20 14:45:00,43.26,43.29,43.23,43.27,176200.0,29.2793,29.2996,29.259,29.2861,176200.0
2010-04-20 14:50:00,43.26,43.29,43.26,43.27,188200.0,29.2793,29.2996,29.2793,29.2861,188200.0
2010-04-20 14:55:00,43.28,43.31,43.25,43.29,263900.0,29.2929,29.3132,29.2726,29.2996,263900.0
2010-04-20 15:00:00,43.29,43.35,43.27,43.3,285600.0,29.2996,29.3403,29.2861,29.3064,285600.0
2010-04-20 15:05:00,43.3,43.32,43.26,43.32,212200.0,29.3064,29.3199,29.2793,29.3199,212200.0
2010-04-20 15:10:00,43.32,43.35,43.29,43.31,273900.0,29.3199,29.3403,29.2996,29.3132,273900.0
2010-04-20 15:15:00,43.3,43.33,43.29,43.31,258300.0,29.3064,29.3267,29.2996,29.3132,258300.0
2010-04-20 15:20:00,43.31,43.31,43.26,43.28,301500.0,29.3132,29.3132,29.2793,29.2929,301500.0
2010-04-20 15:25:00,43.29,43.33,43.27,43.33,187700.0,29.2996,29.3267,29.2861,29.3267,187700.0
2010-04-20 15:30:00,43.33,43.35,43.29,43.33,270500.0,29.3267,29.3403,29.2996,29.3267,270500.0
2010-04-20 15:35:00,43.33,43.33,43.27,43.3,296500.0,29.3267,29.3267,29.2861,29.3064,296500.0
2010-04-20 15:40:00,43.29,43.35,43.28,43.32,235700.0,29.2996,29.3403,29.2929,29.3199,235700.0
2010-04-20 15:45:00,43.32,43.32,43.26,43.3,261100.0,29.3199,29.3199,29.2793,29.3064,261100.0
2010-04-20 15:50:00,43.3,43.32,43.26,43.29,577200.0,29.3064,29.3199,29.2793,29.2996,577200.0
2010-04-20 15:55:00,43.29,43.33,43.23,43.3,876400.0,29.2996,29.3267,29.259,29.3064,876400.0
2010-04-21 09:30:00,43.32,43.39,43.2,43.2,434200.0,29.3199,29.3673,29.2387,29.2387,434200.0
2010-04-21 09:35:00,43.21,43.34,43.2,43.22,308700.0,29.2455,29.3335,29.2387,29.2523,308700.0
2010-04-21 09:40:00,43.22,43.28,43.03,43.08,502300.0,29.2523,29.2929,29.1237,29.1575,502300.0
2010-04-21 09:45:00,43.07,43.1,43.0,43.03,262400.0,29.1507,29.171,29.1034,29.1237,262400.0
2010-04-21 09:50:00,43.02,43.07,42.89,42.9,1159100.0,29.1169,29.1507,29.0289,29.0357,1159100.0
2010-04-21 09:55:00,42.9,43.01,42.89,42.96,354000.0,29.0357,29.1101,29.0289,29.0763,354000.0
2010-04-21 10:00:00,42.96,42.96,42.89,42.94,387400.0,29.0763,29.0763,29.0289,29.0628,387400.0
2010-04-21 10:05:00,42.94,43.01,42.9,42.93,319400.0,29.0628,29.1101,29.0357,29.056,319400.0
2010-04-21 10:10:00,42.93,42.94,42.81,42.83,557400.0,29.056,29.0628,28.9748,28.9883,557400.0
2010-04-21 10:15:00,42.84,42.87,42.7,42.7,510000.0,28.9951,29.0154,28.9003,28.9003,510000.0
2010-04-21 10:20:00,42.71,42.82,42.69,42.82,598500.0,28.9071,28.9815,28.8935,28.9815,598500.0
2010-04-21 10:25:00,42.82,42.82,42.69,42.69,126700.0,28.9815,28.9815,28.8935,28.8935,126700.0
2010-04-21 10:30:00,42.69,42.8,42.65,42.69,419500.0,28.8935,28.968,28.8665,28.8935,419500.0
2010-04-21 10:35:00,42.68,42.87,42.67,42.82,732800.0,28.8868,29.0154,28.88,28.9815,732800.0
2010-04-21 10:40:00,42.81,42.81,42.77,42.79,270000.0,28.9748,28.9748,28.9477,28.9612,270000.0
2010-04-21 10:45:00,42.79,42.85,42.77,42.79,307700.0,28.9612,29.0018,28.9477,28.9612,307700.0
2010-04-21 10:50:00,42.78,42.84,42.76,42.82,575900.0,28.9545,28.9951,28.9409,28.9815,575900.0
2010-04-21 10:55:00,42.82,42.83,42.68,42.68,242200.0,28.9815,28.9883,28.8868,28.8868,242200.0
2010-04-21 11:00:00,42.69,42.69,42.63,42.66,227500.0,28.8935,28.8935,28.8529,28.8732,227500.0
2010-04-21 11:05:00,42.66,42.66,42.56,42.58,199600.0,28.8732,28.8732,28.8056,28.8191,199600.0
2010-04-21 11:10:00,42.58,42.67,42.57,42.62,212400.0,28.8191,28.88,28.8123,28.8462,212400.0
2010-04-21 11:15:00,42.62,42.73,42.61,42.63,231500.0,28.8462,28.9206,28.8394,28.8529,231500.0
2010-04-21 11:20:00,42.63,42.63,42.54,42.54,180300.0,28.8529,28.8529,28.792,28.792,180300.0
2010-04-21 11:25:00,42.55,42.55,42.43,42.5,289800.0,28.7988,28.7988,28.7176,28.765,289800.0
2010-04-21 11:30:00,42.5,42.5,42.37,42.39,146300.0,28.765,28.765,28.677,28.6905,146300.0
2010-04-21 11:35:00,42.4,42.42,42.3,42.39,248300.0,28.6973,28.7108,28.6296,28.6905,248300.0
2010-04-21 11:40:00,42.4,42.54,42.37,42.53,239000.0,28.6973,28.792,28.677,28.7853,239000.0
2010-04-21 11:45:00,42.53,42.54,42.48,42.51,288400.0,28.7853,28.792,28.7514,28.7717,288400.0
2010-04-21 11:50:00,42.52,42.53,42.48,42.51,182900.0,28.7785,28.7853,28.7514,28.7717,182900.0
2010-04-21 11:55:00,42.5,42.56,42.5,42.54,133400.0,28.765,28.8056,28.765,28.792,133400.0
2010-04-21 12:00:00,42.55,42.61,42.4,42.58,150600.0,28.7988,28.8394,28.6973,28.8191,150600.0
2010-04-21 12:05:00,42.59,42.62,42.53,42.53,175800.0,28.8259,28.8462,28.7853,28.7853,175800.0
2010-04-21 12:10:00,42.53,42.53,42.49,42.49,214500.0,28.7853,28.7853,28.7582,28.7582,214500.0
2010-04-21 12:15:00,42.49,42.54,42.49,42.53,90200.0,28.7582,28.792,28.7582,28.7853,90200.0
2010-04-21 12:20:00,42.52,42.6,42.5,42.57,140300.0,28.7785,28.8326,28.765,28.8123,140300.0
2010-04-21 12:25:00,42.57,42.72,42.57,42.7,227900.0,28.8123,28.9139,28.8123,28.9003,227900.0
2010-04-21 12:30:00,42.7,42.71,42.63,42.68,157900.0,28.9003,28.9071,28.8529,28.8868,157900.0
2010-04-21 12:35:00,42.67,42.74,42.67,42.69,139700.0,28.88,28.9274,28.88,28.8935,139700.0
2010-04-21 12:40:00,42.69,42.76,42.68,42.76,183300.0,28.8935,28.9409,28.8868,28.9409,183300.0
2010-04-21 12:45:00,42.76,42.76,42.6,42.61,125700.0,28.9409,28.9409,28.8326,28.8394,125700.0
2010-04-21 12:50:00,42.62,42.66,42.6,42.65,136300.0,28.8462,28.8732,28.8326,28.8665,136300.0
2010-04-21 12:55:00,42.65,42.68,42.61,42.61,118600.0,28.8665,28.8868,28.8394,28.8394,118600.0
2010-04-21 13:00:00,42.61,42.63,42.58,42.63,180200.0,28.8394,28.8529,28.8191,28.8529,180200.0
2010-04-21 13:05:00,42.63,42.64,42.59,42.59,134900.0,28.8529,28.8597,28.8259,28.8259,134900.0
2010-04-21 13:10:00,42.6,42.6,42.49,42.58,289300.0,28.8326,28.8326,28.7582,28.8191,289300.0
2010-04-21 13:15:00,42.58,42.58,42.5,42.52,105400.0,28.8191,28.8191,28.765,28.7785,105400.0
2010-04-21 13:20:00,42.53,42.58,42.51,42.52,84700.0,28.7853,28.8191,28.7717,28.7785,84700.0
2010-04-21 13:25:00,42.52,42.53,42.48,42.49,180300.0,28.7785,28.7853,28.7514,28.7582,180300.0
2010-04-21 13:30:00,42.5,42.58,42.49,42.55,407000.0,28.765,28.8191,28.7582,28.7988,407000.0
2010-04-21 13:35:00,42.54,42.55,42.5,42.51,164300.0,28.792,28.7988,28.765,28.7717,164300.0
2010-04-21 13:40:00,42.5,42.51,42.4,42.41,159200.0,28.765,28.7717,28.6973,28.704,159200.0
2010-04-21 13:45:00,42.41,42.46,42.4,42.44,173900.0,28.704,28.7379,28.6973,28.7243,173900.0
2010-04-21 13:50:00,42.45,42.45,42.35,42.36,178400.0,28.7311,28.7311,28.6634,28.6702,178400.0
2010-04-21 13:55:00,42.35,42.46,42.35,42.43,170300.0,28.6634,28.7379,28.6634,28.7176,170300.0
2010-04-21 14:00:00,42.43,42.51,42.42,42.5,1461300.0,28.7176,28.7717,28.7108,28.765,1461300.0
2010-04-21 14:05:00,42.49,42.58,42.49,42.57,230600.0,28.7582,28.8191,28.7582,28.8123,230600.0
2010-04-21 14:10:00,42.56,42.57,42.44,42.52,279400.0,28.8056,28.8123,28.7243,28.7785,279400.0
2010-04-21 14:15:00,42.52,42.53,42.42,42.46,190600.0,28.7785,28.7853,28.7108,28.7379,190600.0
2010-04-21 14:20:00,42.46,42.51,42.43,42.48,320000.0,28.7379,28.7717,28.7176,28.7514,320000.0
2010-04-21 14:25:00,42.47,42.49,42.42,42.45,181900.0,28.7446,28.7582,28.7108,28.7311,181900.0
2010-04-21 14:30:00,42.45,42.46,42.4,42.43,298700.0,28.7311,28.7379,28.6973,28.7176,298700.0
2010-04-21 14:35:00,42.43,42.43,42.33,42.35,282500.0,28.7176,28.7176,28.6499,28.6634,282500.0
2010-04-21 14:40:00,42.35,42.39,42.29,42.3,284500.0,28.6634,28.6905,28.6228,28.6296,284500.0
2010-04-21 14:45:00,42.3,42.33,42.27,42.33,339700.0,28.6296,28.6499,28.6093,28.6499,339700.0
2010-04-21 14:50:00,42.33,42.36,42.31,42.33,134200.0,28.6499,28.6702,28.6364,28.6499,134200.0
2010-04-21 14:55:00,42.33,42.36,42.31,42.36,284100.0,28.6499,28.6702,28.6364,28.6702,284100.0
2010-04-21 15:00:00,42.35,42.41,42.35,42.36,251400.0,28.6634,28.704,28.6634,28.6702,251400.0
2010-04-21 15:05:00,42.36,42.42,42.35,42.4,371400.0,28.6702,28.7108,28.6634,28.6973,371400.0
2010-04-21 15:10:00,42.41,42.45,42.34,42.44,380800.0,28.704,28.7311,28.6567,28.7243,380800.0
2010-04-21 15:15:00,42.44,42.55,42.44,42.54,437200.0,28.7243,28.7988,28.7243,28.792,437200.0
2010-04-21 15:20:00,42.54,42.56,42.47,42.48,321300.0,28.792,28.8056,28.7446,28.7514,321300.0
2010-04-21 15:25:00,42.49,42.54,42.47,42.47,340100.0,28.7582,28.792,28.7446,28.7446,340100.0
2010-04-21 15:30:00,42.48,42.53,42.44,42.52,398800.0,28.7514,28.7853,28.7243,28.7785,398800.0
2010-04-21 15:35:00,42.52,42.54,42.47,42.49,385800.0,28.7785,28.792,28.7446,28.7582,385800.0
2010-04-21 15:40:00,42.49,42.5,42.45,42.49,401200.0,28.7582,28.765,28.7311,28.7582,401200.0
2010-04-21 15:45:00,42.49,42.51,42.44,42.44,475200.0,28.7582,28.7717,28.7243,28.7243,475200.0
2010-04-21 15:50:00,42.44,42.57,42.44,42.56,602400.0,28.7243,28.8123,28.7243,28.8056,602400.0
2010-04-21 15:55:00,42.56,42.62,42.55,42.6,1083500.0,28.8056,28.8462,28.7988,28.8326,1083500.0
2010-04-22 09:30:00,39.77,39.88,39.5,39.75,3433800.0,26.9172,26.9917,26.7345,26.9037,3433800.0
2010-04-22 09:35:00,39.74,40.25,39.71,40.23,3410900.0,26.8969,27.2421,26.8766,27.2286,3410900.0
2010-04-22 09:40:00,40.23,40.25,39.79,40.0,3602900.0,27.2286,27.2421,26.9308,27.0729,3602900.0
2010-04-22 09:45:00,40.0,40.02,39.79,40.01,2888200.0,27.0729,27.0864,26.9308,27.0797,2888200.0
2010-04-22 09:50:00,40.0,40.09,39.91,40.04,2193300.0,27.0729,27.1338,27.012,27.1,2193300.0
2010-04-22 09:55:00,40.04,40.14,40.01,40.09,827100.0,27.1,27.1677,27.0797,27.1338,827100.0
2010-04-22 10:00:00,40.08,40.35,39.95,40.04,1648900.0,27.127,27.3098,27.0391,27.1,1648900.0
2010-04-22 10:05:00,40.04,40.13,39.96,39.96,1795400.0,27.1,27.1609,27.0458,27.0458,1795400.0
2010-04-22 10:10:00,39.96,40.11,39.96,40.06,1736200.0,27.0458,27.1473,27.0458,27.1135,1736200.0
2010-04-22 10:15:00,40.06,40.2,40.05,40.08,1068500.0,27.1135,27.2083,27.1067,27.127,1068500.0
2010-04-22 10:20:00,40.09,40.09,39.99,40.01,994000.0,27.1338,27.1338,27.0661,27.0797,994000.0
2010-04-22 10:25:00,40.0,40.01,39.93,40.0,2221200.0,27.0729,27.0797,27.0255,27.0729,2221200.0
2010-04-22 10:30:00,39.99,40.01,39.76,39.79,1923400.0,27.0661,27.0797,26.9105,26.9308,1923400.0
2010-04-22 10:35:00,39.79,39.92,39.74,39.86,1107900.0,26.9308,27.0187,26.8969,26.9781,1107900.0
2010-04-22 10:40:00,39.85,40.0,39.84,39.96,824600.0,26.9714,27.0729,26.9646,27.0458,824600.0
2010-04-22 10:45:00,39.97,40.01,39.92,39.99,738600.0,27.0526,27.0797,27.0187,27.0661,738600.0
2010-04-22 10:50:00,39.99,40.03,39.95,40.01,806100.0,27.0661,27.0932,27.0391,27.0797,806100.0
2010-04-22 10:55:00,40.0,40.01,39.84,39.88,891900.0,27.0729,27.0797,26.9646,26.9917,891900.0
2010-04-22 11:00:00,39.88,39.89,39.69,39.73,801000.0,26.9917,26.9984,26.8631,26.8902,801000.0
2010-04-22 11:05:00,39.72,39.73,39.5,39.54,1296400.0,26.8834,26.8902,26.7345,26.7616,1296400.0
2010-04-22 11:10:00,39.55,39.55,39.4,39.4,1861000.0,26.7683,26.7683,26.6668,26.6668,1861000.0
2010-04-22 11:15:00,39.4,39.41,39.12,39.22,3032900.0,26.6668,26.6736,26.4773,26.545,3032900.0
2010-04-22 11:20:00,39.22,39.32,39.18,39.31,1302800.0,26.545,26.6127,26.5179,26.6059,1302800.0
2010-04-22 11:25:00,39.3,39.49,39.3,39.4,1571900.0,26.5991,26.7277,26.5991,26.6668,1571900.0
2010-04-22 11:30:00,39.4,39.47,39.26,39.31,712400.0,26.6668,26.7142,26.572,26.6059,712400.0
2010-04-22 11:35:00,39.31,39.31,39.1,39.15,1026000.0,26.6059,26.6059,26.4638,26.4976,1026000.0
2010-04-22 11:40:00,39.16,39.3,39.15,39.27,575400.0,26.5044,26.5991,26.4976,26.5788,575400.0
2010-04-22 11:45:00,39.26,39.27,39.14,39.14,692000.0,26.572,26.5788,26.4908,26.4908,692000.0
2010-04-22 11:50:00,39.14,39.15,39.05,39.06,920700.0,26.4908,26.4976,26.4299,26.4367,920700.0
2010-04-22 11:55:00,39.06,39.21,39.02,39.14,1143300.0,26.4367,26.5382,26.4096,26.4908,1143300.0
2010-04-22 12:00:00,39.14,39.42,39.14,39.4,871500.0,26.4908,26.6803,26.4908,26.6668,871500.0
2010-04-22 12:05:00,39.4,39.42,39.35,39.35,599100.0,26.6668,26.6803,26.633,26.633,599100.0
2010-04-22 12:10:00,39.35,39.42,39.35,39.4,580300.0,26.633,26.6803,26.633,26.6668,580300.0
2010-04-22 12:15:00,39.41,39.41,39.32,39.33,631800.0,26.6736,26.6736,26.6127,26.6194,631800.0
2010-04-22 12:20:00,39.32,39.5,39.3,39.49,734400.0,26.6127,26.7345,26.5991,26.7277,734400.0
2010-04-22 12:25:00,39.48,39.49,39.36,39.38,412000.0,26.7209,26.7277,26.6397,26.6533,412000.0
2010-04-22 12:30:00,39.39,39.4,39.3,39.3,392600.0,26.66,26.6668,26.5991,26.5991,392600.0
2010-04-22 12:35:00,39.31,39.31,39.25,39.26,525200.0,26.6059,26.6059,26.5653,26.572,525200.0
2010-04-22 12:40:00,39.27,39.29,39.21,39.21,354900.0,26.5788,26.5924,26.5382,26.5382,354900.0
2010-04-22 12:45:00,39.22,39.24,39.2,39.21,335500.0,26.545,26.5585,26.5314,26.5382,335500.0
2010-04-22 12:50:00,39.21,39.29,39.2,39.29,609800.0,26.5382,26.5924,26.5314,26.5924,609800.0
2010-04-22 12:55:00,39.28,39.31,39.23,39.23,433900.0,26.5856,26.6059,26.5517,26.5517,433900.0
2010-04-22 13:00:00,39.23,39.27,39.2,39.24,480600.0,26.5517,26.5788,26.5314,26.5585,480600.0
2010-04-22 13:05:00,39.24,39.32,39.24,39.29,700000.0,26.5585,26.6127,26.5585,26.5924,700000.0
2010-04-22 13:10:00,39.29,39.39,39.26,39.38,475400.0,26.5924,26.66,26.572,26.6533,475400.0
2010-04-22 13:15:00,39.38,39.44,39.26,39.28,604800.0,26.6533,26.6939,26.572,26.5856,604800.0
2010-04-22 13:20:00,39.28,39.32,39.2,39.24,695200.0,26.5856,26.6127,26.5314,26.5585,695200.0
2010-04-22 13:25:00,39.24,39.26,39.2,39.24,454400.0,26.5585,26.572,26.5314,26.5585,454400.0
2010-04-22 13:30:00,39.23,39.25,39.15,39.17,472100.0,26.5517,26.5653,26.4976,26.5111,472100.0
2010-04-22 13:35:00,39.17,39.2,39.02,39.04,1186000.0,26.5111,26.5314,26.4096,26.4231,1186000.0
2010-04-22 13:40:00,39.04,39.37,38.94,38.98,1497700.0,26.4231,26.6465,26.3555,26.3825,1497700.0
2010-04-22 13:45:00,38.97,39.22,38.97,39.19,1062800.0,26.3758,26.545,26.3758,26.5247,1062800.0
2010-04-22 13:50:00,39.19,39.2,39.04,39.1,541000.0,26.5247,26.5314,26.4231,26.4638,541000.0
2010-04-22 13:55:00,39.1,39.23,39.1,39.2,481900.0,26.4638,26.5517,26.4638,26.5314,481900.0
2010-04-22 14:00:00,39.2,39.2,39.08,39.12,681500.0,26.5314,26.5314,26.4502,26.4773,681500.0
2010-04-22 14:05:00,39.13,39.15,39.0,39.04,552500.0,26.4841,26.4976,26.3961,26.4231,552500.0
2010-04-22 14:10:00,39.04,39.05,38.99,39.01,974600.0,26.4231,26.4299,26.3893,26.4028,974600.0
2010-04-22 14:15:00,39.0,39.09,38.99,39.05,980600.0,26.3961,26.457,26.3893,26.4299,980600.0
2010-04-22 14:20:00,39.06,39.13,39.01,39.11,400900.0,26.4367,26.4841,26.4028,26.4705,400900.0
2010-04-22 14:25:00,39.11,39.14,39.05,39.05,515100.0,26.4705,26.4908,26.4299,26.4299,515100.0
2010-04-22 14:30:00,39.06,39.14,39.03,39.13,1167600.0,26.4367,26.4908,26.4164,26.4841,1167600.0
2010-04-22 14:35:00,39.14,39.16,39.07,39.15,789000.0,26.4908,26.5044,26.4435,26.4976,789000.0
2010-04-22 14:40:00,39.15,39.21,39.15,39.19,798700.0,26.4976,26.5382,26.4976,26.5247,798700.0
2010-04-22 14:45:00,39.19,39.22,39.09,39.1,699800.0,26.5247,26.545,26.457,26.4638,699800.0
2010-04-22 14:50:00,39.1,39.16,39.06,39.09,577500.0,26.4638,26.5044,26.4367,26.457,577500.0
2010-04-22 14:55:00,39.09,39.1,38.97,39.0,788300.0,26.457,26.4638,26.3758,26.3961,788300.0
2010-04-22 15:00:00,39.0,39.1,38.97,39.09,788600.0,26.3961,26.4638,26.3758,26.457,788600.0
2010-04-22 15:05:00,39.09,39.15,39.07,39.1,718800.0,26.457,26.4976,26.4435,26.4638,718800.0
2010-04-22 15:10:00,39.11,39.13,39.03,39.11,705500.0,26.4705,26.4841,26.4164,26.4705,705500.0
2010-04-22 15:15:00,39.12,39.26,39.09,39.23,657900.0,26.4773,26.572,26.457,26.5517,657900.0
2010-04-22 15:20:00,39.23,39.26,39.13,39.16,1074200.0,26.5517,26.572,26.4841,26.5044,1074200.0
2010-04-22 15:25:00,39.16,39.22,39.13,39.17,770600.0,26.5044,26.545,26.4841,26.5111,770600.0
2010-04-22 15:30:00,39.17,39.17,38.99,39.0,972800.0,26.5111,26.5111,26.3893,26.3961,972800.0
2010-04-22 15:35:00,39.0,39.05,38.9,38.9,1300900.0,26.3961,26.4299,26.3284,26.3284,1300900.0
2010-04-22 15:40:00,38.9,39.03,38.88,39.01,1137800.0,26.3284,26.4164,26.3149,26.4028,1137800.0
2010-04-22 15:45:00,39.01,39.03,38.91,38.94,1392500.0,26.4028,26.4164,26.3352,26.3555,1392500.0
2010-04-22 15:50:00,38.93,39.2,38.93,39.18,3197200.0,26.3487,26.5314,26.3487,26.5179,3197200.0
2010-04-22 15:55:00,39.18,39.39,39.15,39.39,3654600.0,26.5179,26.66,26.4976,26.66,3654600.0
2010-04-23 09:30:00,39.0,39.03,38.76,38.78,1364500.0,26.3961,26.4164,26.2336,26.2472,1364500.0
2010-04-23 09:35:00,38.78,38.88,38.73,38.8,749600.0,26.2472,26.3149,26.2133,26.2607,749600.0
2010-04-23 09:40:00,38.8,38.96,38.65,38.66,958200.0,26.2607,26.369,26.1592,26.166,958200.0
2010-04-23 09:45:00,38.66,38.67,38.52,38.56,1297600.0,26.166,26.1727,26.0712,26.0983,1297600.0
2010-04-23 09:50:00,38.57,38.58,38.47,38.51,1106200.0,26.105,26.1118,26.0374,26.0644,1106200.0
2010-04-23 09:55:00,38.5,38.53,38.44,38.46,1002200.0,26.0577,26.078,26.0171,26.0306,1002200.0
2010-04-23 10:00:00,38.47,38.53,38.4,38.41,1206200.0,26.0374,26.078,25.99,25.9967,1206200.0
2010-04-23 10:05:00,38.41,38.67,38.4,38.54,800500.0,25.9967,26.1727,25.99,26.0847,800500.0
2010-04-23 10:10:00,38.53,38.6,38.44,38.46,1032800.0,26.078,26.1253,26.0171,26.0306,1032800.0
2010-04-23 10:15:00,38.46,38.46,38.4,38.41,519600.0,26.0306,26.0306,25.99,25.9967,519600.0
2010-04-23 10:20:00,38.41,38.59,38.4,38.51,800100.0,25.9967,26.1186,25.99,26.0644,800100.0
2010-04-23 10:25:00,38.51,38.97,38.47,38.51,760200.0,26.0644,26.3758,26.0374,26.0644,760200.0
2010-04-23 10:30:00,38.51,38.6,38.5,38.57,1508300.0,26.0644,26.1253,26.0577,26.105,1508300.0
2010-04-23 10:35:00,38.58,38.6,38.5,38.52,1177500.0,26.1118,26.1253,26.0577,26.0712,1177500.0
2010-04-23 10:40:00,38.52,38.52,38.46,38.46,969600.0,26.0712,26.0712,26.0306,26.0306,969600.0
2010-04-23 10:45:00,38.47,38.47,38.4,38.4,739600.0,26.0374,26.0374,25.99,25.99,739600.0
2010-04-23 10:50:00,38.4,38.41,38.25,38.27,991400.0,25.99,25.9967,25.8885,25.902,991400.0
2010-04-23 10:55:00,38.26,38.3,38.21,38.28,1017100.0,25.8952,25.9223,25.8614,25.9088,1017100.0
2010-04-23 11:00:00,38.28,38.28,38.15,38.17,848100.0,25.9088,25.9088,25.8208,25.8343,848100.0
2010-04-23 11:05:00,38.17,38.23,38.14,38.21,558600.0,25.8343,25.8749,25.814,25.8614,558600.0
2010-04-23 11:10:00,38.2,38.23,38.1,38.1,563600.0,25.8546,25.8749,25.7869,25.7869,563600.0
2010-04-23 11:15:00,38.11,38.14,38.02,38.12,711600.0,25.7937,25.814,25.7328,25.8005,711600.0
2010-04-23 11:20:00,38.12,38.19,38.06,38.09,624600.0,25.8005,25.8478,25.7599,25.7802,624600.0
2010-04-23 11:25:00,38.09,38.1,38.01,38.07,534300.0,25.7802,25.7869,25.726,25.7666,534300.0
2010-04-23 11:30:00,38.07,38.07,38.02,38.06,753700.0,25.7666,25.7666,25.7328,25.7599,753700.0
2010-04-23 11:35:00,38.06,38.07,37.98,38.0,1186600.0,25.7599,25.7666,25.7057,25.7193,1186600.0
2010-04-23 11:40:00,38.0,38.0,37.95,37.99,754500.0,25.7193,25.7193,25.6854,25.7125,754500.0
2010-04-23 11:45:00,37.99,38.05,37.96,38.0,852400.0,25.7125,25.7531,25.6922,25.7193,852400.0
2010-04-23 11:50:00,38.0,38.09,37.99,38.09,570600.0,25.7193,25.7802,25.7125,25.7802,570600.0
2010-04-23 11:55:00,38.08,38.17,38.05,38.07,935900.0,25.7734,25.8343,25.7531,25.7666,935900.0
2010-04-23 12:00:00,38.06,38.2,38.06,38.16,692400.0,25.7599,25.8546,25.7599,25.8275,692400.0
2010-04-23 12:05:00,38.17,38.25,38.16,38.18,373500.0,25.8343,25.8885,25.8275,25.8411,373500.0
2010-04-23 12:10:00,38.19,38.19,38.1,38.1,662500.0,25.8478,25.8478,25.7869,25.7869,662500.0
2010-04-23 12:15:00,38.1,38.12,38.07,38.09,573200.0,25.7869,25.8005,25.7666,25.7802,573200.0
2010-04-23 12:20:00,38.09,38.13,38.03,38.08,712600.0,25.7802,25.8072,25.7396,25.7734,712600.0
2010-04-23 12:25:00,38.07,38.08,37.98,37.99,722500.0,25.7666,25.7734,25.7057,25.7125,722500.0
2010-04-23 12:30:00,38.0,38.01,37.99,38.0,497100.0,25.7193,25.726,25.7125,25.7193,497100.0
2010-04-23 12:35:00,38.0,38.01,37.95,37.95,810900.0,25.7193,25.726,25.6854,25.6854,810900.0
2010-04-23 12:40:00,37.96,38.04,37.95,38.03,1840900.0,25.6922,25.7463,25.6854,25.7396,1840900.0
2010-04-23 12:45:00,38.03,38.03,37.97,37.97,920300.0,25.7396,25.7396,25.6989,25.6989,920300.0
2010-04-23 12:50:00,37.97,38.01,37.97,37.99,365100.0,25.6989,25.726,25.6989,25.7125,365100.0
2010-04-23 12:55:00,37.99,38.01,37.98,37.99,678800.0,25.7125,25.726,25.7057,25.7125,678800.0
2010-04-23 13:00:00,37.99,38.04,37.99,38.01,452600.0,25.7125,25.7463,25.7125,25.726,452600.0
2010-04-23 13:05:00,38.0,38.02,37.99,38.01,375100.0,25.7193,25.7328,25.7125,25.726,375100.0
2010-04-23 13:10:00,38.02,38.07,38.0,38.06,428600.0,25.7328,25.7666,25.7193,25.7599,428600.0
2010-04-23 13:15:00,38.07,38.07,38.03,38.06,409600.0,25.7666,25.7666,25.7396,25.7599,409600.0
2010-04-23 13:20:00,38.06,38.06,37.99,38.0,485200.0,25.7599,25.7599,25.7125,25.7193,485200.0
2010-04-23 13:25:00,37.99,38.04,37.98,37.99,371200.0,25.7125,25.7463,25.7057,25.7125,371200.0
2010-04-23 13:30:00,38.0,38.04,38.0,38.02,342200.0,25.7193,25.7463,25.7193,25.7328,342200.0
2010-04-23 13:35:00,38.02,38.05,38.01,38.04,561400.0,25.7328,25.7531,25.726,25.7463,561400.0
2010-04-23 13:40:00,38.04,38.06,38.0,38.01,606900.0,25.7463,25.7599,25.7193,25.726,606900.0
2010-04-23 13:45:00,38.01,38.05,37.99,38.03,512100.0,25.726,25.7531,25.7125,25.7396,512100.0
2010-04-23 13:50:00,38.02,38.07,38.01,38.05,435100.0,25.7328,25.7666,25.726,25.7531,435100.0
2010-04-23 13:55:00,38.05,38.08,38.03,38.07,368600.0,25.7531,25.7734,25.7396,25.7666,368600.0
2010-04-23 14:00:00,38.07,38.07,38.03,38.04,236600.0,25.7666,25.7666,25.7396,25.7463,236600.0
2010-04-23 14:05:00,38.05,38.06,38.02,38.06,410300.0,25.7531,25.7599,25.7328,25.7599,410300.0
2010-04-23 14:10:00,38.06,38.08,38.01,38.02,522600.0,25.7599,25.7734,25.726,25.7328,522600.0
2010-04-23 14:15:00,38.02,38.05,38.02,38.03,333600.0,25.7328,25.7531,25.7328,25.7396,333600.0
2010-04-23 14:20:00,38.03,38.05,38.0,38.03,455200.0,25.7396,25.7531,25.7193,25.7396,455200.0
2010-04-23 14:25:00,38.02,38.03,37.95,37.95,787200.0,25.7328,25.7396,25.6854,25.6854,787200.0
2010-04-23 14:30:00,37.95,37.96,37.88,37.94,1184800.0,25.6854,25.6922,25.638,25.6786,1184800.0
2010-04-23 14:35:00,37.94,37.96,37.84,37.88,996700.0,25.6786,25.6922,25.611,25.638,996700.0
2010-04-23 14:40:00,37.88,37.91,37.83,37.87,563800.0,25.638,25.6583,25.6042,25.6313,563800.0
2010-04-23 14:45:00,37.87,37.87,37.8,37.85,856600.0,25.6313,25.6313,25.5839,25.6177,856600.0
2010-04-23 14:50:00,37.85,37.95,37.83,37.92,1065100.0,25.6177,25.6854,25.6042,25.6651,1065100.0
2010-04-23 14:55:00,37.92,37.96,37.91,37.94,444000.0,25.6651,25.6922,25.6583,25.6786,444000.0
2010-04-23 15:00:00,37.94,37.99,37.94,37.98,468600.0,25.6786,25.7125,25.6786,25.7057,468600.0
2010-04-23 15:05:00,37.98,38.01,37.95,37.98,678900.0,25.7057,25.726,25.6854,25.7057,678900.0
2010-04-23 15:10:00,37.97,37.98,37.9,37.93,618400.0,25.6989,25.7057,25.6516,25.6719,618400.0
2010-04-23 15:15:00,37.94,38.0,37.92,37.99,719500.0,25.6786,25.7193,25.6651,25.7125,719500.0
2010-04-23 15:20:00,37.99,38.05,37.98,38.03,1440700.0,25.7125,25.7531,25.7057,25.7396,1440700.0
2010-04-23 15:25:00,38.03,38.1,38.01,38.06,1298200.0,25.7396,25.7869,25.726,25.7599,1298200.0
2010-04-23 15:30:00,38.05,38.14,38.04,38.14,846500.0,25.7531,25.814,25.7463,25.814,846500.0
2010-04-23 15:35:00,38.13,38.15,38.11,38.13,873600.0,25.8072,25.8208,25.7937,25.8072,873600.0
2010-04-23 15:40:00,38.12,38.13,38.05,38.06,987500.0,25.8005,25.8072,25.7531,25.7599,987500.0
2010-04-23 15:45:00,38.06,38.11,38.06,38.1,1263900.0,25.7599,25.7937,25.7599,25.7869,1263900.0
2010-04-23 15:50:00,38.09,38.18,38.09,38.18,1394200.0,25.7802,25.8411,25.7802,25.8411,1394200.0
2010-04-23 15:55:00,38.18,38.25,38.17,38.23,1794400.0,25.8411,25.8885,25.8343,25.8749,1794400.0
2010-04-26 09:30:00,38.3,38.55,38.17,38.41,788800.0,25.9223,26.0915,25.8343,25.9967,788800.0
2010-04-26 09:35:00,38.42,38.54,38.36,38.53,744300.0,26.0035,26.0847,25.9629,26.078,744300.0
2010-04-26 09:40:00,38.53,38.6,38.42,38.44,610200.0,26.078,26.1253,26.0035,26.0171,610200.0
2010-04-26 09:45:00,38.44,38.52,38.41,38.52,475800.0,26.0171,26.0712,25.9967,26.0712,475800.0
2010-04-26 09:50:00,38.52,38.65,38.5,38.64,295600.0,26.0712,26.1592,26.0577,26.1524,295600.0
2010-04-26 09:55:00,38.65,38.71,38.53,38.56,326500.0,26.1592,26.1998,26.078,26.0983,326500.0
2010-04-26 10:00:00,38.57,38.57,38.45,38.5,323700.0,26.105,26.105,26.0238,26.0577,323700.0
2010-04-26 10:05:00,38.5,38.6,38.49,38.58,530300.0,26.0577,26.1253,26.0509,26.1118,530300.0
2010-04-26 10:10:00,38.58,38.58,38.45,38.49,386400.0,26.1118,26.1118,26.0238,26.0509,386400.0
2010-04-26 10:15:00,38.48,38.49,38.31,38.33,434200.0,26.0441,26.0509,25.9291,25.9426,434200.0
2010-04-26 10:20:00,38.32,38.43,38.32,38.37,299400.0,25.9358,26.0103,25.9358,25.9697,299400.0
2010-04-26 10:25:00,38.37,38.49,38.37,38.47,450600.0,25.9697,26.0509,25.9697,26.0374,450600.0
2010-04-26 10:30:00,38.47,38.53,38.46,38.51,328000.0,26.0374,26.078,26.0306,26.0644,328000.0
2010-04-26 10:35:00,38.5,38.53,38.36,38.38,469000.0,26.0577,26.078,25.9629,25.9764,469000.0
2010-04-26 10:40:00,38.39,38.41,38.31,38.32,394200.0,25.9832,25.9967,25.9291,25.9358,394200.0
2010-04-26 10:45:00,38.32,38.42,38.31,38.4,420600.0,25.9358,26.0035,25.9291,25.99,420600.0
2010-04-26 10:50:00,38.39,38.45,38.36,38.4,370200.0,25.9832,26.0238,25.9629,25.99,370200.0
2010-04-26 10:55:00,38.4,38.48,38.38,38.45,388800.0,25.99,26.0441,25.9764,26.0238,388800.0
2010-04-26 11:00:00,38.44,38.45,38.37,38.41,176400.0,26.0171,26.0238,25.9697,25.9967,176400.0
2010-04-26 11:05:00,38.4,38.45,38.38,38.42,85700.0,25.99,26.0238,25.9764,26.0035,85700.0
2010-04-26 11:10:00,38.42,38.43,38.37,38.38,148500.0,26.0035,26.0103,25.9697,25.9764,148500.0
2010-04-26 11:15:00,38.38,38.43,38.38,38.41,154200.0,25.9764,26.0103,25.9764,25.9967,154200.0
2010-04-26 11:20:00,38.41,38.44,38.33,38.33,258800.0,25.9967,26.0171,25.9426,25.9426,258800.0
2010-04-26 11:25:00,38.33,38.34,38.25,38.27,370400.0,25.9426,25.9494,25.8885,25.902,370400.0
2010-04-26 11:30:00,38.27,38.27,38.21,38.22,364500.0,25.902,25.902,25.8614,25.8682,364500.0
2010-04-26 11:35:00,38.22,38.3,38.2,38.29,140100.0,25.8682,25.9223,25.8546,25.9155,140100.0
2010-04-26 11:40:00,38.28,38.3,38.24,38.24,192300.0,25.9088,25.9223,25.8817,25.8817,192300.0
2010-04-26 11:45:00,38.25,38.33,38.2,38.27,360100.0,25.8885,25.9426,25.8546,25.902,360100.0
2010-04-26 11:50:00,38.27,38.28,38.19,38.22,205200.0,25.902,25.9088,25.8478,25.8682,205200.0
2010-04-26 11:55:00,38.22,38.23,38.15,38.16,287400.0,25.8682,25.8749,25.8208,25.8275,287400.0
2010-04-26 12:00:00,38.15,38.16,37.95,37.97,738000.0,25.8208,25.8275,25.6854,25.6989,738000.0
2010-04-26 12:05:00,37.98,38.03,37.92,37.94,487600.0,25.7057,25.7396,25.6651,25.6786,487600.0
2010-04-26 12:10:00,37.94,37.95,37.89,37.94,350700.0,25.6786,25.6854,25.6448,25.6786,350700.0
2010-04-26 12:15:00,37.94,37.95,37.86,37.9,386600.0,25.6786,25.6854,25.6245,25.6516,386600.0
2010-04-26 12:20:00,37.9,37.97,37.9,37.96,399700.0,25.6516,25.6989,25.6516,25.6922,399700.0
2010-04-26 12:25:00,37.96,38.02,37.94,38.0,216000.0,25.6922,25.7328,25.6786,25.7193,216000.0
2010-04-26 12:30:00,38.01,38.01,37.94,37.98,208700.0,25.726,25.726,25.6786,25.7057,208700.0
2010-04-26 12:35:00,37.97,38.05,37.97,38.03,129400.0,25.6989,25.7531,25.6989,25.7396,129400.0
2010-04-26 12:40:00,38.03,38.03,38.0,38.01,132000.0,25.7396,25.7396,25.7193,25.726,132000.0
2010-04-26 12:45:00,38.01,38.01,37.97,37.99,190900.0,25.726,25.726,25.6989,25.7125,190900.0
2010-04-26 12:50:00,38.0,38.01,37.98,37.99,132600.0,25.7193,25.726,25.7057,25.7125,132600.0
2010-04-26 12:55:00,37.98,37.99,37.93,37.94,293800.0,25.7057,25.7125,25.6719,25.6786,293800.0
2010-04-26 13:00:00,37.95,37.98,37.9,37.9,504500.0,25.6854,25.7057,25.6516,25.6516,504500.0
2010-04-26 13:05:00,37.9,37.92,37.86,37.9,287400.0,25.6516,25.6651,25.6245,25.6516,287400.0
2010-04-26 13:10:00,37.9,37.92,37.87,37.91,231900.0,25.6516,25.6651,25.6313,25.6583,231900.0
2010-04-26 13:15:00,37.91,37.95,37.89,37.95,116200.0,25.6583,25.6854,25.6448,25.6854,116200.0
2010-04-26 13:20:00,37.95,37.98,37.94,37.97,139100.0,25.6854,25.7057,25.6786,25.6989,139100.0
2010-04-26 13:25:00,37.97,37.97,37.9,37.9,256700.0,25.6989,25.6989,25.6516,25.6516,256700.0
2010-04-26 13:30:00,37.9,37.92,37.88,37.88,260300.0,25.6516,25.6651,25.638,25.638,260300.0
2010-04-26 13:35:00,37.88,37.9,37.78,37.86,1033300.0,25.638,25.6516,25.5703,25.6245,1033300.0
2010-04-26 13:40:00,37.85,37.9,37.85,37.9,196900.0,25.6177,25.6516,25.6177,25.6516,196900.0
2010-04-26 13:45:00,37.91,37.94,37.89,37.92,247200.0,25.6583,25.6786,25.6448,25.6651,247200.0
2010-04-26 13:50:00,37.92,37.92,37.9,37.9,116700.0,25.6651,25.6651,25.6516,25.6516,116700.0
2010-04-26 13:55:00,37.9,37.91,37.87,37.87,175600.0,25.6516,25.6583,25.6313,25.6313,175600.0
2010-04-26 14:00:00,37.86,37.91,37.84,37.9,219600.0,25.6245,25.6583,25.611,25.6516,219600.0
2010-04-26 14:05:00,37.91,38.01,37.9,38.01,229300.0,25.6583,25.726,25.6516,25.726,229300.0
2010-04-26 14:10:00,38.01,38.01,37.98,37.99,194900.0,25.726,25.726,25.7057,25.7125,194900.0
2010-04-26 14:15:00,37.99,38.04,37.99,38.0,142400.0,25.7125,25.7463,25.7125,25.7193,142400.0
2010-04-26 14:20:00,38.01,38.02,37.98,38.02,230500.0,25.726,25.7328,25.7057,25.7328,230500.0
2010-04-26 14:25:00,38.01,38.02,37.97,38.01,210500.0,25.726,25.7328,25.6989,25.726,210500.0
2010-04-26 14:30:00,38.01,38.04,37.99,38.0,183500.0,25.726,25.7463,25.7125,25.7193,183500.0
2010-04-26 14:35:00,38.0,38.02,38.0,38.0,142200.0,25.7193,25.7328,25.7193,25.7193,142200.0
2010-04-26 14:40:00,38.0,38.02,37.99,38.01,107600.0,25.7193,25.7328,25.7125,25.726,107600.0
2010-04-26 14:45:00,38.01,38.05,38.0,38.04,359800.0,25.726,25.7531,25.7193,25.7463,359800.0
2010-04-26 14:50:00,38.05,38.08,38.03,38.03,206300.0,25.7531,25.7734,25.7396,25.7396,206300.0
2010-04-26 14:55:00,38.03,38.04,37.94,37.95,207200.0,25.7396,25.7463,25.6786,25.6854,207200.0
2010-04-26 15:00:00,37.95,38.04,37.94,37.99,207900.0,25.6854,25.7463,25.6786,25.7125,207900.0
2010-04-26 15:05:00,38.0,38.01,37.97,37.97,172400.0,25.7193,25.726,25.6989,25.6989,172400.0
2010-04-26 15:10:00,37.97,37.97,37.92,37.92,311400.0,25.6989,25.6989,25.6651,25.6651,311400.0
2010-04-26 15:15:00,37.91,37.98,37.9,37.96,420700.0,25.6583,25.7057,25.6516,25.6922,420700.0
2010-04-26 15:20:00,37.96,37.97,37.91,37.95,243600.0,25.6922,25.6989,25.6583,25.6854,243600.0
2010-04-26 15:25:00,37.94,37.97,37.92,37.97,374700.0,25.6786,25.6989,25.6651,25.6989,374700.0
2010-04-26 15:30:00,37.97,38.01,37.97,37.99,259600.0,25.6989,25.726,25.6989,25.7125,259600.0
2010-04-26 15:35:00,38.0,38.05,37.99,38.03,264100.0,25.7193,25.7531,25.7125,25.7396,264100.0
2010-04-26 15:40:00,38.03,38.07,38.02,38.04,411400.0,25.7396,25.7666,25.7328,25.7463,411400.0
2010-04-26 15:45:00,38.04,38.05,37.97,38.04,469300.0,25.7463,25.7531,25.6989,25.7463,469300.0
2010-04-26 15:50:00,38.03,38.09,38.02,38.06,444600.0,25.7396,25.7802,25.7328,25.7599,444600.0
2010-04-26 15:55:00,38.06,38.11,38.05,38.1,693300.0,25.7599,25.7937,25.7531,25.7869,693300.0
2010-04-27 09:30:00,38.23,38.36,38.14,38.29,675400.0,25.8749,25.9629,25.814,25.9155,675400.0
2010-04-27 09:35:00,38.29,38.41,38.23,38.41,511400.0,25.9155,25.9967,25.8749,25.9967,511400.0
2010-04-27 09:40:00,38.41,38.66,38.41,38.51,965200.0,25.9967,26.166,25.9967,26.0644,965200.0
2010-04-27 09:45:00,38.51,38.52,38.34,38.37,866900.0,26.0644,26.0712,25.9494,25.9697,866900.0
2010-04-27 09:50:00,38.36,38.44,38.26,38.3,630400.0,25.9629,26.0171,25.8952,25.9223,630400.0
2010-04-27 09:55:00,38.31,38.43,38.3,38.41,404900.0,25.9291,26.0103,25.9223,25.9967,404900.0
2010-04-27 10:00:00,38.38,38.42,38.32,38.35,540200.0,25.9764,26.0035,25.9358,25.9561,540200.0
2010-04-27 10:05:00,38.36,38.51,38.35,38.47,468700.0,25.9629,26.0644,25.9561,26.0374,468700.0
2010-04-27 10:10:00,38.48,38.57,38.47,38.51,534400.0,26.0441,26.105,26.0374,26.0644,534400.0
2010-04-27 10:15:00,38.51,38.51,38.45,38.49,376200.0,26.0644,26.0644,26.0238,26.0509,376200.0
2010-04-27 10:20:00,38.5,38.51,38.44,38.44,332900.0,26.0577,26.0644,26.0171,26.0171,332900.0
2010-04-27 10:25:00,38.45,38.5,38.43,38.46,319400.0,26.0238,26.0577,26.0103,26.0306,319400.0
2010-04-27 10:30:00,38.46,38.54,38.43,38.5,1023800.0,26.0306,26.0847,26.0103,26.0577,1023800.0
2010-04-27 10:35:00,38.5,38.52,38.45,38.5,967800.0,26.0577,26.0712,26.0238,26.0577,967800.0
2010-04-27 10:40:00,38.51,38.63,38.5,38.61,743700.0,26.0644,26.1456,26.0577,26.1321,743700.0
2010-04-27 10:45:00,38.61,38.64,38.57,38.6,849000.0,26.1321,26.1524,26.105,26.1253,849000.0
2010-04-27 10:50:00,38.63,38.64,38.5,38.58,573700.0,26.1456,26.1524,26.0577,26.1118,573700.0
2010-04-27 10:55:00,38.59,38.67,38.56,38.6,445200.0,26.1186,26.1727,26.0983,26.1253,445200.0
2010-04-27 11:00:00,38.59,38.81,38.59,38.8,475200.0,26.1186,26.2675,26.1186,26.2607,475200.0
2010-04-27 11:05:00,38.8,38.84,38.61,38.7,652000.0,26.2607,26.2878,26.1321,26.193,652000.0
2010-04-27 11:10:00,38.7,38.71,38.52,38.6,524300.0,26.193,26.1998,26.0712,26.1253,524300.0
2010-04-27 11:15:00,38.6,38.6,38.48,38.52,831200.0,26.1253,26.1253,26.0441,26.0712,831200.0
2010-04-27 11:20:00,38.52,38.52,38.42,38.51,578900.0,26.0712,26.0712,26.0035,26.0644,578900.0
2010-04-27 11:25:00,38.5,38.51,38.25,38.28,574300.0,26.0577,26.0644,25.8885,25.9088,574300.0
2010-04-27 11:30:00,38.28,38.3,38.13,38.17,368700.0,25.9088,25.9223,25.8072,25.8343,368700.0
2010-04-27 11:35:00,38.17,38.23,38.12,38.23,351600.0,25.8343,25.8749,25.8005,25.8749,351600.0
2010-04-27 11:40:00,38.24,38.36,38.22,38.34,410800.0,25.8817,25.9629,25.8682,25.9494,410800.0
2010-04-27 11:45:00,38.35,38.37,38.19,38.2,208600.0,25.9561,25.9697,25.8478,25.8546,208600.0
2010-04-27 11:50:00,38.2,38.22,38.12,38.17,400400.0,25.8546,25.8682,25.8005,25.8343,400400.0
2010-04-27 11:55:00,38.17,38.21,38.11,38.15,202000.0,25.8343,25.8614,25.7937,25.8208,202000.0
2010-04-27 12:00:00,38.16,38.26,38.15,38.22,211000.0,25.8275,25.8952,25.8208,25.8682,211000.0
2010-04-27 12:05:00,38.23,38.23,38.16,38.17,234400.0,25.8749,25.8749,25.8275,25.8343,234400.0
2010-04-27 12:10:00,38.17,38.19,38.09,38.09,352400.0,25.8343,25.8478,25.7802,25.7802,352400.0
2010-04-27 12:15:00,38.09,38.13,38.07,38.07,437200.0,25.7802,25.8072,25.7666,25.7666,437200.0
2010-04-27 12:20:00,38.08,38.1,38.04,38.09,334000.0,25.7734,25.7869,25.7463,25.7802,334000.0
2010-04-27 12:25:00,38.08,38.11,37.97,38.01,495100.0,25.7734,25.7937,25.6989,25.726,495100.0
2010-04-27 12:30:00,38.01,38.04,37.99,38.02,210400.0,25.726,25.7463,25.7125,25.7328,210400.0
2010-04-27 12:35:00,38.04,38.05,38.01,38.04,101900.0,25.7463,25.7531,25.726,25.7463,101900.0
2010-04-27 12:40:00,38.04,38.07,38.03,38.06,196300.0,25.7463,25.7666,25.7396,25.7599,196300.0
2010-04-27 12:45:00,38.07,38.09,38.03,38.06,244800.0,25.7666,25.7802,25.7396,25.7599,244800.0
2010-04-27 12:50:00,38.06,38.08,38.05,38.05,144500.0,25.7599,25.7734,25.7531,25.7531,144500.0
2010-04-27 12:55:00,38.06,38.08,38.05,38.06,271200.0,25.7599,25.7734,25.7531,25.7599,271200.0
2010-04-27 13:00:00,38.07,38.13,38.06,38.13,123200.0,25.7666,25.8072,25.7599,25.8072,123200.0
2010-04-27 13:05:00,38.12,38.24,38.12,38.22,273000.0,25.8005,25.8817,25.8005,25.8682,273000.0
2010-04-27 13:10:00,38.22,38.3,38.21,38.29,338000.0,25.8682,25.9223,25.8614,25.9155,338000.0
2010-04-27 13:15:00,38.3,38.3,38.2,38.27,347800.0,25.9223,25.9223,25.8546,25.902,347800.0
2010-04-27 13:20:00,38.27,38.33,38.26,38.28,223100.0,25.902,25.9426,25.8952,25.9088,223100.0
2010-04-27 13:25:00,38.28,38.41,38.28,38.4,296600.0,25.9088,25.9967,25.9088,25.99,296600.0
2010-04-27 13:30:00,38.4,38.42,38.28,38.28,131200.0,25.99,26.0035,25.9088,25.9088,131200.0
2010-04-27 13:35:00,38.29,38.31,38.24,38.26,179100.0,25.9155,25.9291,25.8817,25.8952,179100.0
2010-04-27 13:40:00,38.25,38.26,38.22,38.25,141700.0,25.8885,25.8952,25.8682,25.8885,141700.0
2010-04-27 13:45:00,38.25,38.25,38.15,38.15,451700.0,25.8885,25.8885,25.8208,25.8208,451700.0
2010-04-27 13:50:00,38.15,38.19,38.03,38.05,414000.0,25.8208,25.8478,25.7396,25.7531,414000.0
2010-04-27 13:55:00,38.06,38.09,38.04,38.04,329300.0,25.7599,25.7802,25.7463,25.7463,329300.0
2010-04-27 14:00:00,38.03,38.06,37.95,38.0,320300.0,25.7396,25.7599,25.6854,25.7193,320300.0
2010-04-27 14:05:00,38.0,38.01,37.96,37.99,359200.0,25.7193,25.726,25.6922,25.7125,359200.0
2010-04-27 14:10:00,37.99,38.06,37.98,38.05,117400.0,25.7125,25.7599,25.7057,25.7531,117400.0
2010-04-27 14:15:00,38.06,38.06,37.98,38.0,198800.0,25.7599,25.7599,25.7057,25.7193,198800.0
2010-04-27 14:20:00,37.99,38.01,37.96,37.99,301700.0,25.7125,25.726,25.6922,25.7125,301700.0
2010-04-27 14:25:00,38.0,38.01,37.96,37.97,272700.0,25.7193,25.726,25.6922,25.6989,272700.0
2010-04-27 14:30:00,37.97,37.99,37.93,37.96,198300.0,25.6989,25.7125,25.6719,25.6922,198300.0
2010-04-27 14:35:00,37.96,38.0,37.9,37.97,449700.0,25.6922,25.7193,25.6516,25.6989,449700.0
2010-04-27 14:40:00,37.97,38.01,37.95,37.98,252100.0,25.6989,25.726,25.6854,25.7057,252100.0
2010-04-27 14:45:00,37.99,38.01,37.95,37.97,226100.0,25.7125,25.726,25.6854,25.6989,226100.0
2010-04-27 14:50:00,37.98,37.98,37.93,37.96,231500.0,25.7057,25.7057,25.6719,25.6922,231500.0
2010-04-27 14:55:00,37.96,37.97,37.88,37.89,330800.0,25.6922,25.6989,25.638,25.6448,330800.0
2010-04-27 15:00:00,37.89,37.89,37.84,37.87,464300.0,25.6448,25.6448,25.611,25.6313,464300.0
2010-04-27 15:05:00,37.88,37.89,37.86,37.89,566500.0,25.638,25.6448,25.6245,25.6448,566500.0
2010-04-27 15:10:00,37.88,37.89,37.85,37.87,252400.0,25.638,25.6448,25.6177,25.6313,252400.0
2010-04-27 15:15:00,37.87,37.89,37.85,37.89,412200.0,25.6313,25.6448,25.6177,25.6448,412200.0
2010-04-27 15:20:00,37.88,37.89,37.86,37.88,268800.0,25.638,25.6448,25.6245,25.638,268800.0
2010-04-27 15:25:00,37.88,37.88,37.85,37.88,560400.0,25.638,25.638,25.6177,25.638,560400.0
2010-04-27 15:30:00,37.88,37.93,37.84,37.91,1020200.0,25.638,25.6719,25.611,25.6583,1020200.0
2010-04-27 15:35:00,37.9,37.9,37.86,37.86,252600.0,25.6516,25.6516,25.6245,25.6245,252600.0
2010-04-27 15:40:00,37.86,37.91,37.85,37.88,670800.0,25.6245,25.6583,25.6177,25.638,670800.0
2010-04-27 15:45:00,37.87,37.9,37.86,37.87,771800.0,25.6313,25.6516,25.6245,25.6313,771800.0
2010-04-27 15:50:00,37.88,37.91,37.85,37.89,967300.0,25.638,25.6583,25.6177,25.6448,967300.0
2010-04-27 15:55:00,37.88,37.98,37.87,37.9,1293900.0,25.638,25.7057,25.6313,25.6516,1293900.0
2010-04-28 09:30:00,38.22,38.55,38.2,38.5,902000.0,25.8682,26.0915,25.8546,26.0577,902000.0
2010-04-28 09:35:00,38.5,38.52,38.28,38.3,610300.0,26.0577,26.0712,25.9088,25.9223,610300.0
2010-04-28 09:40:00,38.3,38.4,38.21,38.26,432700.0,25.9223,25.99,25.8614,25.8952,432700.0
2010-04-28 09:45:00,38.26,38.29,38.22,38.29,223800.0,25.8952,25.9155,25.8682,25.9155,223800.0
2010-04-28 09:50:00,38.29,38.31,38.19,38.21,409800.0,25.9155,25.9291,25.8478,25.8614,409800.0
2010-04-28 09:55:00,38.21,38.25,38.14,38.24,176000.0,25.8614,25.8885,25.814,25.8817,176000.0
2010-04-28 10:00:00,38.24,38.26,38.18,38.21,322700.0,25.8817,25.8952,25.8411,25.8614,322700.0
2010-04-28 10:05:00,38.22,38.26,38.22,38.24,530300.0,25.8682,25.8952,25.8682,25.8817,530300.0
2010-04-28 10:10:00,38.24,38.26,38.21,38.26,368300.0,25.8817,25.8952,25.8614,25.8952,368300.0
2010-04-28 10:15:00,38.26,38.27,38.2,38.22,356000.0,25.8952,25.902,25.8546,25.8682,356000.0
2010-04-28 10:20:00,38.21,38.25,38.2,38.25,275100.0,25.8614,25.8885,25.8546,25.8885,275100.0
2010-04-28 10:25:00,38.25,38.27,38.19,38.24,350600.0,25.8885,25.902,25.8478,25.8817,350600.0
2010-04-28 10:30:00,38.24,38.3,38.23,38.28,263900.0,25.8817,25.9223,25.8749,25.9088,263900.0
2010-04-28 10:35:00,38.27,38.28,38.18,38.24,260000.0,25.902,25.9088,25.8411,25.8817,260000.0
2010-04-28 10:40:00,38.24,38.3,38.24,38.26,172500.0,25.8817,25.9223,25.8817,25.8952,172500.0
2010-04-28 10:45:00,38.26,38.35,38.26,38.29,137800.0,25.8952,25.9561,25.8952,25.9155,137800.0
2010-04-28 10:50:00,38.29,38.33,38.28,38.29,185000.0,25.9155,25.9426,25.9088,25.9155,185000.0
2010-04-28 10:55:00,38.29,38.31,38.25,38.28,160600.0,25.9155,25.9291,25.8885,25.9088,160600.0
2010-04-28 11:00:00,38.28,38.3,38.25,38.29,192400.0,25.9088,25.9223,25.8885,25.9155,192400.0
2010-04-28 11:05:00,38.3,38.3,38.24,38.29,205900.0,25.9223,25.9223,25.8817,25.9155,205900.0
2010-04-28 11:10:00,38.29,38.3,38.25,38.25,147800.0,25.9155,25.9223,25.8885,25.8885,147800.0
2010-04-28 11:15:00,38.25,38.26,38.2,38.25,319800.0,25.8885,25.8952,25.8546,25.8885,319800.0
2010-04-28 11:20:00,38.25,38.25,38.21,38.22,197300.0,25.8885,25.8885,25.8614,25.8682,197300.0
2010-04-28 11:25:00,38.22,38.25,38.09,38.21,668500.0,25.8682,25.8885,25.7802,25.8614,668500.0
2010-04-28 11:30:00,38.21,38.25,38.19,38.23,196900.0,25.8614,25.8885,25.8478,25.8749,196900.0
2010-04-28 11:35:00,38.23,38.23,38.0,38.01,592200.0,25.8749,25.8749,25.7193,25.726,592200.0
2010-04-28 11:40:00,38.01,38.13,38.0,38.12,784500.0,25.726,25.8072,25.7193,25.8005,784500.0
2010-04-28 11:45:00,38.13,38.19,38.09,38.18,153200.0,25.8072,25.8478,25.7802,25.8411,153200.0
2010-04-28 11:50:00,38.18,38.19,38.14,38.18,99600.0,25.8411,25.8478,25.814,25.8411,99600.0
2010-04-28 11:55:00,38.17,38.2,38.16,38.16,86300.0,25.8343,25.8546,25.8275,25.8275,86300.0
2010-04-28 12:00:00,38.17,38.19,38.12,38.12,145800.0,25.8343,25.8478,25.8005,25.8005,145800.0
2010-04-28 12:05:00,38.12,38.14,38.08,38.14,108400.0,25.8005,25.814,25.7734,25.814,108400.0
2010-04-28 12:10:00,38.15,38.19,38.14,38.18,55900.0,25.8208,25.8478,25.814,25.8411,55900.0
2010-04-28 12:15:00,38.19,38.2,38.18,38.18,100200.0,25.8478,25.8546,25.8411,25.8411,100200.0
2010-04-28 12:20:00,38.19,38.2,38.15,38.18,168400.0,25.8478,25.8546,25.8208,25.8411,168400.0
2010-04-28 12:25:00,38.19,38.24,38.16,38.17,159500.0,25.8478,25.8817,25.8275,25.8343,159500.0
2010-04-28 12:30:00,38.17,38.2,38.13,38.15,156200.0,25.8343,25.8546,25.8072,25.8208,156200.0
2010-04-28 12:35:00,38.15,38.16,38.11,38.13,123800.0,25.8208,25.8275,25.7937,25.8072,123800.0
2010-04-28 12:40:00,38.14,38.16,38.13,38.14,132000.0,25.814,25.8275,25.8072,25.814,132000.0
2010-04-28 12:45:00,38.14,38.16,38.13,38.15,235900.0,25.814,25.8275,25.8072,25.8208,235900.0
2010-04-28 12:50:00,38.15,38.25,38.15,38.25,146000.0,25.8208,25.8885,25.8208,25.8885,146000.0
2010-04-28 12:55:00,38.25,38.32,38.24,38.3,185700.0,25.8885,25.9358,25.8817,25.9223,185700.0
2010-04-28 13:00:00,38.3,38.33,38.25,38.32,205100.0,25.9223,25.9426,25.8885,25.9358,205100.0
2010-04-28 13:05:00,38.32,38.38,38.31,38.37,146600.0,25.9358,25.9764,25.9291,25.9697,146600.0
2010-04-28 13:10:00,38.36,38.38,38.33,38.35,238900.0,25.9629,25.9764,25.9426,25.9561,238900.0
2010-04-28 13:15:00,38.35,38.48,38.35,38.47,524300.0,25.9561,26.0441,25.9561,26.0374,524300.0
2010-04-28 13:20:00,38.47,38.48,38.4,38.43,143100.0,26.0374,26.0441,25.99,26.0103,143100.0
2010-04-28 13:25:00,38.43,38.46,38.4,38.4,169000.0,26.0103,26.0306,25.99,25.99,169000.0
2010-04-28 13:30:00,38.41,38.42,38.37,38.39,346900.0,25.9967,26.0035,25.9697,25.9832,346900.0
2010-04-28 13:35:00,38.38,38.42,38.37,38.42,207400.0,25.9764,26.0035,25.9697,26.0035,207400.0
2010-04-28 13:40:00,38.42,38.51,38.42,38.51,217400.0,26.0035,26.0644,26.0035,26.0644,217400.0
2010-04-28 13:45:00,38.51,38.53,38.5,38.5,145500.0,26.0644,26.078,26.0577,26.0577,145500.0
2010-04-28 13:50:00,38.5,38.56,38.35,38.53,226500.0,26.0577,26.0983,25.9561,26.078,226500.0
2010-04-28 13:55:00,38.54,38.55,38.5,38.5,88500.0,26.0847,26.0915,26.0577,26.0577,88500.0
2010-04-28 14:00:00,38.5,38.5,38.46,38.47,93800.0,26.0577,26.0577,26.0306,26.0374,93800.0
2010-04-28 14:05:00,38.46,38.52,38.45,38.48,217100.0,26.0306,26.0712,26.0238,26.0441,217100.0
2010-04-28 14:10:00,38.48,38.54,38.45,38.49,472100.0,26.0441,26.0847,26.0238,26.0509,472100.0
2010-04-28 14:15:00,38.49,38.54,38.49,38.49,233500.0,26.0509,26.0847,26.0509,26.0509,233500.0
2010-04-28 14:20:00,38.5,38.59,38.49,38.56,315700.0,26.0577,26.1186,26.0509,26.0983,315700.0
2010-04-28 14:25:00,38.57,38.6,38.55,38.56,163800.0,26.105,26.1253,26.0915,26.0983,163800.0
2010-04-28 14:30:00,38.55,38.66,38.49,38.63,417400.0,26.0915,26.166,26.0509,26.1456,417400.0
2010-04-28 14:35:00,38.62,38.63,38.54,38.57,148100.0,26.1389,26.1456,26.0847,26.105,148100.0
2010-04-28 14:40:00,38.57,38.63,38.56,38.6,223300.0,26.105,26.1456,26.0983,26.1253,223300.0
2010-04-28 14:45:00,38.61,38.65,38.51,38.51,328100.0,26.1321,26.1592,26.0644,26.0644,328100.0
2010-04-28 14:50:00,38.51,38.65,38.5,38.64,342800.0,26.0644,26.1592,26.0577,26.1524,342800.0
2010-04-28 14:55:00,38.64,38.73,38.61,38.73,511600.0,26.1524,26.2133,26.1321,26.2133,511600.0
2010-04-28 15:00:00,38.73,38.8,38.72,38.75,570100.0,26.2133,26.2607,26.2066,26.2269,570100.0
2010-04-28 15:05:00,38.76,38.76,38.69,38.73,355500.0,26.2336,26.2336,26.1863,26.2133,355500.0
2010-04-28 15:10:00,38.73,38.76,38.7,38.73,281300.0,26.2133,26.2336,26.193,26.2133,281300.0
2010-04-28 15:15:00,38.74,38.77,38.69,38.76,227600.0,26.2201,26.2404,26.1863,26.2336,227600.0
2010-04-28 15:20:00,38.76,38.76,38.68,38.68,259600.0,26.2336,26.2336,26.1795,26.1795,259600.0
2010-04-28 15:25:00,38.68,38.71,38.67,38.71,165400.0,26.1795,26.1998,26.1727,26.1998,165400.0
2010-04-28 15:30:00,38.71,38.8,38.7,38.8,416400.0,26.1998,26.2607,26.193,26.2607,416400.0
2010-04-28 15:35:00,38.8,38.81,38.71,38.72,692600.0,26.2607,26.2675,26.1998,26.2066,692600.0
2010-04-28 15:40:00,38.71,38.81,38.71,38.81,593000.0,26.1998,26.2675,26.1998,26.2675,593000.0
2010-04-28 15:45:00,38.8,38.8,38.6,38.7,729700.0,26.2607,26.2607,26.1253,26.193,729700.0
2010-04-28 15:50:00,38.7,38.75,38.64,38.73,1047100.0,26.193,26.2269,26.1524,26.2133,1047100.0
2010-04-28 15:55:00,38.73,38.85,38.72,38.79,1502300.0,26.2133,26.2945,26.2066,26.2539,1502300.0
2010-04-29 09:30:00,39.0,39.05,38.93,38.96,599200.0,26.3961,26.4299,26.3487,26.369,599200.0
2010-04-29 09:35:00,38.96,39.04,38.95,39.01,352600.0,26.369,26.4231,26.3622,26.4028,352600.0
2010-04-29 09:40:00,39.0,39.17,38.99,39.13,564300.0,26.3961,26.5111,26.3893,26.4841,564300.0
2010-04-29 09:45:00,39.13,39.15,38.95,38.98,436200.0,26.4841,26.4976,26.3622,26.3825,436200.0
2010-04-29 09:50:00,38.97,39.01,38.89,38.91,285800.0,26.3758,26.4028,26.3216,26.3352,285800.0
2010-04-29 09:55:00,38.92,38.97,38.86,38.9,249700.0,26.3419,26.3758,26.3013,26.3284,249700.0
2010-04-29 10:00:00,38.9,39.01,38.88,39.01,258900.0,26.3284,26.4028,26.3149,26.4028,258900.0
2010-04-29 10:05:00,39.01,39.01,38.85,38.86,207400.0,26.4028,26.4028,26.2945,26.3013,207400.0
2010-04-29 10:10:00,38.86,38.87,38.77,38.82,195300.0,26.3013,26.3081,26.2404,26.2742,195300.0
2010-04-29 10:15:00,38.81,38.9,38.8,38.9,204100.0,26.2675,26.3284,26.2607,26.3284,204100.0
2010-04-29 10:20:00,38.9,38.97,38.88,38.88,169600.0,26.3284,26.3758,26.3149,26.3149,169600.0
2010-04-29 10:25:00,38.89,38.96,38.87,38.92,189900.0,26.3216,26.369,26.3081,26.3419,189900.0
2010-04-29 10:30:00,38.93,39.0,38.92,38.99,208100.0,26.3487,26.3961,26.3419,26.3893,208100.0
2010-04-29 10:35:00,38.99,39.09,38.97,39.04,294300.0,26.3893,26.457,26.3758,26.4231,294300.0
2010-04-29 10:40:00,39.04,39.06,39.01,39.06,152800.0,26.4231,26.4367,26.4028,26.4367,152800.0
2010-04-29 10:45:00,39.06,39.08,39.01,39.04,195600.0,26.4367,26.4502,26.4028,26.4231,195600.0
2010-04-29 10:50:00,39.04,39.1,39.03,39.08,296700.0,26.4231,26.4638,26.4164,26.4502,296700.0
2010-04-29 10:55:00,39.07,39.1,39.01,39.01,187400.0,26.4435,26.4638,26.4028,26.4028,187400.0
2010-04-29 11:00:00,39.01,39.09,39.01,39.08,298600.0,26.4028,26.457,26.4028,26.4502,298600.0
2010-04-29 11:05:00,39.08,39.09,38.98,39.07,190800.0,26.4502,26.457,26.3825,26.4435,190800.0
2010-04-29 11:10:00,39.08,39.09,39.03,39.04,214800.0,26.4502,26.457,26.4164,26.4231,214800.0
2010-04-29 11:15:00,39.04,39.06,38.99,39.03,232000.0,26.4231,26.4367,26.3893,26.4164,232000.0
2010-04-29 11:20:00,39.04,39.06,39.0,39.04,131200.0,26.4231,26.4367,26.3961,26.4231,131200.0
2010-04-29 11:25:00,39.05,39.12,39.03,39.1,181800.0,26.4299,26.4773,26.4164,26.4638,181800.0
2010-04-29 11:30:00,39.1,39.1,39.06,39.1,126900.0,26.4638,26.4638,26.4367,26.4638,126900.0
2010-04-29 11:35:00,39.1,39.17,39.09,39.15,174900.0,26.4638,26.5111,26.457,26.4976,174900.0
2010-04-29 11:40:00,39.15,39.22,39.14,39.2,229100.0,26.4976,26.545,26.4908,26.5314,229100.0
2010-04-29 11:45:00,39.21,39.22,39.18,39.19,235200.0,26.5382,26.545,26.5179,26.5247,235200.0
2010-04-29 11:50:00,39.18,39.21,39.12,39.16,229000.0,26.5179,26.5382,26.4773,26.5044,229000.0
2010-04-29 11:55:00,39.16,39.2,39.15,39.19,140800.0,26.5044,26.5314,26.4976,26.5247,140800.0
2010-04-29 12:00:00,39.19,39.21,39.14,39.17,135700.0,26.5247,26.5382,26.4908,26.5111,135700.0
2010-04-29 12:05:00,39.17,39.17,39.09,39.14,140200.0,26.5111,26.5111,26.457,26.4908,140200.0
2010-04-29 12:10:00,39.14,39.15,39.07,39.09,139300.0,26.4908,26.4976,26.4435,26.457,139300.0
2010-04-29 12:15:00,39.08,39.12,39.05,39.11,104800.0,26.4502,26.4773,26.4299,26.4705,104800.0
2010-04-29 12:20:00,39.11,39.13,39.04,39.05,179800.0,26.4705,26.4841,26.4231,26.4299,179800.0
2010-04-29 12:25:00,39.05,39.07,39.02,39.04,230900.0,26.4299,26.4435,26.4096,26.4231,230900.0
2010-04-29 12:30:00,39.04,39.06,38.98,39.05,315800.0,26.4231,26.4367,26.3825,26.4299,315800.0
2010-04-29 12:35:00,39.04,39.07,39.02,39.03,210400.0,26.4231,26.4435,26.4096,26.4164,210400.0
2010-04-29 12:40:00,39.04,39.12,39.0,39.05,292500.0,26.4231,26.4773,26.3961,26.4299,292500.0
2010-04-29 12:45:00,39.06,39.12,39.02,39.11,198600.0,26.4367,26.4773,26.4096,26.4705,198600.0
2010-04-29 12:50:00,39.11,39.13,39.08,39.1,179100.0,26.4705,26.4841,26.4502,26.4638,179100.0
2010-04-29 12:55:00,39.1,39.12,39.08,39.11,103800.0,26.4638,26.4773,26.4502,26.4705,103800.0
2010-04-29 13:00:00,39.11,39.12,39.09,39.1,193500.0,26.4705,26.4773,26.457,26.4638,193500.0
2010-04-29 13:05:00,39.11,39.13,39.07,39.09,116400.0,26.4705,26.4841,26.4435,26.457,116400.0
2010-04-29 13:10:00,39.09,39.16,39.05,39.05,145400.0,26.457,26.5044,26.4299,26.4299,145400.0
2010-04-29 13:15:00,39.06,39.07,39.0,39.03,187600.0,26.4367,26.4435,26.3961,26.4164,187600.0
2010-04-29 13:20:00,39.04,39.04,39.0,39.01,186100.0,26.4231,26.4231,26.3961,26.4028,186100.0
2010-04-29 13:25:00,39.02,39.02,38.96,38.96,132900.0,26.4096,26.4096,26.369,26.369,132900.0
2010-04-29 13:30:00,38.97,38.98,38.94,38.95,99600.0,26.3758,26.3825,26.3555,26.3622,99600.0
2010-04-29 13:35:00,38.95,38.98,38.93,38.97,112400.0,26.3622,26.3825,26.3487,26.3758,112400.0
2010-04-29 13:40:00,38.98,39.0,38.97,39.0,91800.0,26.3825,26.3961,26.3758,26.3961,91800.0
2010-04-29 13:45:00,38.99,39.0,38.93,38.95,101400.0,26.3893,26.3961,26.3487,26.3622,101400.0
2010-04-29 13:50:00,38.95,38.99,38.93,38.94,185900.0,26.3622,26.3893,26.3487,26.3555,185900.0
2010-04-29 13:55:00,38.95,39.0,38.94,38.98,133800.0,26.3622,26.3961,26.3555,26.3825,133800.0
2010-04-29 14:00:00,38.97,39.0,38.95,38.96,113600.0,26.3758,26.3961,26.3622,26.369,113600.0
2010-04-29 14:05:00,38.97,39.0,38.93,38.95,197300.0,26.3758,26.3961,26.3487,26.3622,197300.0
2010-04-29 14:10:00,38.94,39.01,38.93,39.01,261900.0,26.3555,26.4028,26.3487,26.4028,261900.0
2010-04-29 14:15:00,39.01,39.06,38.99,39.05,129700.0,26.4028,26.4367,26.3893,26.4299,129700.0
2010-04-29 14:20:00,39.05,39.06,38.99,39.0,76600.0,26.4299,26.4367,26.3893,26.3961,76600.0
2010-04-29 14:25:00,39.01,39.01,38.94,38.97,72100.0,26.4028,26.4028,26.3555,26.3758,72100.0
2010-04-29 14:30:00,38.97,38.98,38.96,38.98,43100.0,26.3758,26.3825,26.369,26.3825,43100.0
2010-04-29 14:35:00,38.99,39.0,38.9,38.9,174400.0,26.3893,26.3961,26.3284,26.3284,174400.0
2010-04-29 14:40:00,38.9,38.95,38.9,38.94,117900.0,26.3284,26.3622,26.3284,26.3555,117900.0
2010-04-29 14:45:00,38.94,38.96,38.92,38.93,145000.0,26.3555,26.369,26.3419,26.3487,145000.0
2010-04-29 14:50:00,38.92,38.95,38.87,38.9,191100.0,26.3419,26.3622,26.3081,26.3284,191100.0
2010-04-29 14:55:00,38.91,38.96,38.87,38.92,166500.0,26.3352,26.369,26.3081,26.3419,166500.0
2010-04-29 15:00:00,38.92,38.96,38.91,38.94,105500.0,26.3419,26.369,26.3352,26.3555,105500.0
2010-04-29 15:05:00,38.94,38.97,38.94,38.97,75400.0,26.3555,26.3758,26.3555,26.3758,75400.0
2010-04-29 15:10:00,38.97,38.97,38.92,38.94,197700.0,26.3758,26.3758,26.3419,26.3555,197700.0
2010-04-29 15:15:00,38.93,39.0,38.93,38.98,163900.0,26.3487,26.3961,26.3487,26.3825,163900.0
2010-04-29 15:20:00,38.98,39.0,38.95,38.96,142100.0,26.3825,26.3961,26.3622,26.369,142100.0
2010-04-29 15:25:00,38.96,39.1,38.93,39.1,246500.0,26.369,26.4638,26.3487,26.4638,246500.0
2010-04-29 15:30:00,39.1,39.11,39.06,39.1,268700.0,26.4638,26.4705,26.4367,26.4638,268700.0
2010-04-29 15:35:00,39.1,39.1,39.05,39.08,289600.0,26.4638,26.4638,26.4299,26.4502,289600.0
2010-04-29 15:40:00,39.07,39.12,39.06,39.09,262500.0,26.4435,26.4773,26.4367,26.457,262500.0
2010-04-29 15:45:00,39.09,39.15,39.03,39.04,428200.0,26.457,26.4976,26.4164,26.4231,428200.0
2010-04-29 15:50:00,39.05,39.1,39.04,39.04,523900.0,26.4299,26.4638,26.4231,26.4231,523900.0
2010-04-29 15:55:00,39.04,39.05,38.94,39.0,858500.0,26.4231,26.4299,26.3555,26.3961,858500.0
2010-04-30 09:30:00,39.14,39.2,38.8,39.04,444000.0,26.4908,26.5314,26.2607,26.4231,444000.0
2010-04-30 09:35:00,39.03,39.15,39.03,39.1,346000.0,26.4164,26.4976,26.4164,26.4638,346000.0
2010-04-30 09:40:00,39.1,39.29,39.07,39.24,321900.0,26.4638,26.5924,26.4435,26.5585,321900.0
2010-04-30 09:45:00,39.23,39.27,39.18,39.26,173600.0,26.5517,26.5788,26.5179,26.572,173600.0
2010-04-30 09:50:00,39.26,39.28,39.21,39.25,343800.0,26.572,26.5856,26.5382,26.5653,343800.0
2010-04-30 09:55:00,39.25,39.26,39.16,39.19,495400.0,26.5653,26.572,26.5044,26.5247,495400.0
2010-04-30 10:00:00,39.19,39.21,39.02,39.03,746200.0,26.5247,26.5382,26.4096,26.4164,746200.0
2010-04-30 10:05:00,39.03,39.12,38.99,39.06,637800.0,26.4164,26.4773,26.3893,26.4367,637800.0
2010-04-30 10:10:00,39.06,39.13,39.02,39.1,260200.0,26.4367,26.4841,26.4096,26.4638,260200.0
2010-04-30 10:15:00,39.09,39.09,38.91,38.91,327700.0,26.457,26.457,26.3352,26.3352,327700.0
2010-04-30 10:20:00,38.91,39.0,38.9,38.96,137900.0,26.3352,26.3961,26.3284,26.369,137900.0
2010-04-30 10:25:00,38.95,39.02,38.93,38.99,123400.0,26.3622,26.4096,26.3487,26.3893,123400.0
2010-04-30 10:30:00,38.99,39.02,38.94,39.01,126600.0,26.3893,26.4096,26.3555,26.4028,126600.0
2010-04-30 10:35:00,39.01,39.01,38.9,38.93,198500.0,26.4028,26.4028,26.3284,26.3487,198500.0
2010-04-30 10:40:00,38.93,38.97,38.85,38.89,199800.0,26.3487,26.3758,26.2945,26.3216,199800.0
2010-04-30 10:45:00,38.89,38.97,38.88,38.97,281700.0,26.3216,26.3758,26.3149,26.3758,281700.0
2010-04-30 10:50:00,38.97,39.02,38.96,39.01,94300.0,26.3758,26.4096,26.369,26.4028,94300.0
2010-04-30 10:55:00,39.01,39.07,39.0,39.02,133500.0,26.4028,26.4435,26.3961,26.4096,133500.0
2010-04-30 11:00:00,39.02,39.1,39.02,39.08,165900.0,26.4096,26.4638,26.4096,26.4502,165900.0
2010-04-30 11:05:00,39.08,39.1,39.01,39.1,218400.0,26.4502,26.4638,26.4028,26.4638,218400.0
2010-04-30 11:10:00,39.1,39.13,39.04,39.09,188300.0,26.4638,26.4841,26.4231,26.457,188300.0
2010-04-30 11:15:00,39.08,39.09,38.99,39.05,261900.0,26.4502,26.457,26.3893,26.4299,261900.0
2010-04-30 11:20:00,39.05,39.07,39.03,39.03,77300.0,26.4299,26.4435,26.4164,26.4164,77300.0
2010-04-30 11:25:00,39.04,39.05,39.0,39.02,116400.0,26.4231,26.4299,26.3961,26.4096,116400.0
2010-04-30 11:30:00,39.02,39.04,38.97,39.0,139900.0,26.4096,26.4231,26.3758,26.3961,139900.0
2010-04-30 11:35:00,39.0,39.01,38.94,38.95,161400.0,26.3961,26.4028,26.3555,26.3622,161400.0
2010-04-30 11:40:00,38.96,39.02,38.95,38.97,85300.0,26.369,26.4096,26.3622,26.3758,85300.0
2010-04-30 11:45:00,38.98,39.02,38.97,38.99,47800.0,26.3825,26.4096,26.3758,26.3893,47800.0
2010-04-30 11:50:00,39.0,39.05,38.99,39.03,103700.0,26.3961,26.4299,26.3893,26.4164,103700.0
2010-04-30 11:55:00,39.03,39.11,39.03,39.11,124800.0,26.4164,26.4705,26.4164,26.4705,124800.0
2010-04-30 12:00:00,39.11,39.13,39.06,39.08,202500.0,26.4705,26.4841,26.4367,26.4502,202500.0
2010-04-30 12:05:00,39.08,39.09,39.0,39.0,243200.0,26.4502,26.457,26.3961,26.3961,243200.0
2010-04-30 12:10:00,39.0,39.02,38.98,39.0,99500.0,26.3961,26.4096,26.3825,26.3961,99500.0
2010-04-30 12:15:00,39.01,39.01,38.88,38.88,158700.0,26.4028,26.4028,26.3149,26.3149,158700.0
2010-04-30 12:20:00,38.89,38.89,38.81,38.81,141600.0,26.3216,26.3216,26.2675,26.2675,141600.0
2010-04-30 12:25:00,38.82,38.86,38.76,38.78,153900.0,26.2742,26.3013,26.2336,26.2472,153900.0
2010-04-30 12:30:00,38.78,38.87,38.77,38.83,69100.0,26.2472,26.3081,26.2404,26.281,69100.0
2010-04-30 12:35:00,38.82,38.84,38.71,38.73,163700.0,26.2742,26.2878,26.1998,26.2133,163700.0
2010-04-30 12:40:00,38.73,38.81,38.73,38.78,113200.0,26.2133,26.2675,26.2133,26.2472,113200.0
2010-04-30 12:45:00,38.78,38.79,38.75,38.79,73300.0,26.2472,26.2539,26.2269,26.2539,73300.0
2010-04-30 12:50:00,38.78,38.79,38.68,38.68,137100.0,26.2472,26.2539,26.1795,26.1795,137100.0
2010-04-30 12:55:00,38.68,38.71,38.62,38.7,169700.0,26.1795,26.1998,26.1389,26.193,169700.0
2010-04-30 13:00:00,38.7,38.82,38.7,38.81,152500.0,26.193,26.2742,26.193,26.2675,152500.0
2010-04-30 13:05:00,38.8,38.81,38.71,38.76,85100.0,26.2607,26.2675,26.1998,26.2336,85100.0
2010-04-30 13:10:00,38.77,38.78,38.7,38.73,91600.0,26.2404,26.2472,26.193,26.2133,91600.0
2010-04-30 13:15:00,38.73,38.82,38.73,38.81,115600.0,26.2133,26.2742,26.2133,26.2675,115600.0
2010-04-30 13:20:00,38.82,38.83,38.75,38.79,110800.0,26.2742,26.281,26.2269,26.2539,110800.0
2010-04-30 13:25:00,38.79,38.84,38.78,38.81,82900.0,26.2539,26.2878,26.2472,26.2675,82900.0
2010-04-30 13:30:00,38.81,38.83,38.75,38.78,51600.0,26.2675,26.281,26.2269,26.2472,51600.0
2010-04-30 13:35:00,38.78,38.83,38.77,38.78,135600.0,26.2472,26.281,26.2404,26.2472,135600.0
2010-04-30 13:40:00,38.78,38.84,38.78,38.83,77200.0,26.2472,26.2878,26.2472,26.281,77200.0
2010-04-30 13:45:00,38.82,38.87,38.82,38.84,44600.0,26.2742,26.3081,26.2742,26.2878,44600.0
2010-04-30 13:50:00,38.84,38.85,38.81,38.82,76100.0,26.2878,26.2945,26.2675,26.2742,76100.0
2010-04-30 13:55:00,38.81,38.82,38.76,38.78,48600.0,26.2675,26.2742,26.2336,26.2472,48600.0
2010-04-30 14:00:00,38.78,38.78,38.69,38.69,130700.0,26.2472,26.2472,26.1863,26.1863,130700.0
2010-04-30 14:05:00,38.7,38.76,38.69,38.76,196600.0,26.193,26.2336,26.1863,26.2336,196600.0
2010-04-30 14:10:00,38.76,38.82,38.72,38.82,137800.0,26.2336,26.2742,26.2066,26.2742,137800.0
2010-04-30 14:15:00,38.83,38.85,38.8,38.85,79200.0,26.281,26.2945,26.2607,26.2945,79200.0
2010-04-30 14:20:00,38.84,38.89,38.84,38.89,139000.0,26.2878,26.3216,26.2878,26.3216,139000.0
2010-04-30 14:25:00,38.88,38.91,38.86,38.89,131800.0,26.3149,26.3352,26.3013,26.3216,131800.0
2010-04-30 14:30:00,38.88,38.9,38.85,38.86,145700.0,26.3149,26.3284,26.2945,26.3013,145700.0
2010-04-30 14:35:00,38.86,38.86,38.78,38.8,218000.0,26.3013,26.3013,26.2472,26.2607,218000.0
2010-04-30 14:40:00,38.81,38.81,38.72,38.78,125400.0,26.2675,26.2675,26.2066,26.2472,125400.0
2010-04-30 14:45:00,38.79,38.82,38.76,38.8,114500.0,26.2539,26.2742,26.2336,26.2607,114500.0
2010-04-30 14:50:00,38.8,38.85,38.79,38.84,104400.0,26.2607,26.2945,26.2539,26.2878,104400.0
2010-04-30 14:55:00,38.84,38.85,38.78,38.79,78500.0,26.2878,26.2945,26.2472,26.2539,78500.0
2010-04-30 15:00:00,38.78,38.83,38.76,38.8,101700.0,26.2472,26.281,26.2336,26.2607,101700.0
2010-04-30 15:05:00,38.79,38.85,38.75,38.81,179600.0,26.2539,26.2945,26.2269,26.2675,179600.0
2010-04-30 15:10:00,38.8,38.89,38.77,38.83,169300.0,26.2607,26.3216,26.2404,26.281,169300.0
2010-04-30 15:15:00,38.83,38.96,38.83,38.96,236200.0,26.281,26.369,26.281,26.369,236200.0
2010-04-30 15:20:00,38.94,38.97,38.88,38.9,208500.0,26.3555,26.3758,26.3149,26.3284,208500.0
2010-04-30 15:25:00,38.89,38.9,38.82,38.82,147700.0,26.3216,26.3284,26.2742,26.2742,147700.0
2010-04-30 15:30:00,38.82,38.83,38.8,38.8,111900.0,26.2742,26.281,26.2607,26.2607,111900.0
2010-04-30 15:35:00,38.8,38.81,38.68,38.71,269600.0,26.2607,26.2675,26.1795,26.1998,269600.0
2010-04-30 15:40:00,38.69,38.69,38.61,38.65,328400.0,26.1863,26.1863,26.1321,26.1592,328400.0
2010-04-30 15:45:00,38.64,38.67,38.61,38.65,269500.0,26.1524,26.1727,26.1321,26.1592,269500.0
2010-04-30 15:50:00,38.65,38.75,38.65,38.71,512200.0,26.1592,26.2269,26.1592,26.1998,512200.0
2010-04-30 15:55:00,38.71,38.75,38.66,38.74,1027400.0,26.1998,26.2269,26.166,26.2201,1027400.0
2010-05-03 09:30:00,38.9,38.99,38.69,38.74,435000.0,26.3284,26.3893,26.1863,26.2201,435000.0
2010-05-03 09:35:00,38.74,38.9,38.69,38.84,394200.0,26.2201,26.3284,26.1863,26.2878,394200.0
2010-05-03 09:40:00,38.84,38.85,38.75,38.78,363400.0,26.2878,26.2945,26.2269,26.2472,363400.0
2010-05-03 09:45:00,38.77,38.77,38.64,38.65,318900.0,26.2404,26.2404,26.1524,26.1592,318900.0
2010-05-03 09:50:00,38.64,38.66,38.52,38.54,292000.0,26.1524,26.166,26.0712,26.0847,292000.0
2010-05-03 09:55:00,38.55,38.55,38.48,38.49,465600.0,26.0915,26.0915,26.0441,26.0509,465600.0
2010-05-03 10:00:00,38.49,38.56,38.46,38.5,290900.0,26.0509,26.0983,26.0306,26.0577,290900.0
2010-05-03 10:05:00,38.51,38.6,38.5,38.59,260000.0,26.0644,26.1253,26.0577,26.1186,260000.0
2010-05-03 10:10:00,38.58,38.6,38.52,38.53,313400.0,26.1118,26.1253,26.0712,26.078,313400.0
2010-05-03 10:15:00,38.54,38.56,38.52,38.53,322900.0,26.0847,26.0983,26.0712,26.078,322900.0
2010-05-03 10:20:00,38.52,38.54,38.45,38.47,417300.0,26.0712,26.0847,26.0238,26.0374,417300.0
2010-05-03 10:25:00,38.47,38.48,38.38,38.41,231500.0,26.0374,26.0441,25.9764,25.9967,231500.0
2010-05-03 10:30:00,38.42,38.42,38.34,38.36,127600.0,26.0035,26.0035,25.9494,25.9629,127600.0
2010-05-03 10:35:00,38.36,38.39,38.32,38.32,172500.0,25.9629,25.9832,25.9358,25.9358,172500.0
2010-05-03 10:40:00,38.32,38.35,38.31,38.35,235000.0,25.9358,25.9561,25.9291,25.9561,235000.0
2010-05-03 10:45:00,38.35,38.4,38.31,38.39,152600.0,25.9561,25.99,25.9291,25.9832,152600.0
2010-05-03 10:50:00,38.38,38.42,38.33,38.42,207100.0,25.9764,26.0035,25.9426,26.0035,207100.0
2010-05-03 10:55:00,38.43,38.47,38.35,38.46,373900.0,26.0103,26.0374,25.9561,26.0306,373900.0
2010-05-03 11:00:00,38.46,38.53,38.42,38.5,266300.0,26.0306,26.078,26.0035,26.0577,266300.0
2010-05-03 11:05:00,38.5,38.53,38.46,38.47,152900.0,26.0577,26.078,26.0306,26.0374,152900.0
2010-05-03 11:10:00,38.46,38.51,38.46,38.47,162300.0,26.0306,26.0644,26.0306,26.0374,162300.0
2010-05-03 11:15:00,38.48,38.5,38.43,38.47,175100.0,26.0441,26.0577,26.0103,26.0374,175100.0
2010-05-03 11:20:00,38.47,38.58,38.47,38.58,154300.0,26.0374,26.1118,26.0374,26.1118,154300.0
2010-05-03 11:25:00,38.58,38.6,38.55,38.58,105200.0,26.1118,26.1253,26.0915,26.1118,105200.0
2010-05-03 11:30:00,38.59,38.59,38.54,38.55,72200.0,26.1186,26.1186,26.0847,26.0915,72200.0
2010-05-03 11:35:00,38.56,38.6,38.55,38.56,165100.0,26.0983,26.1253,26.0915,26.0983,165100.0
2010-05-03 11:40:00,38.57,38.6,38.55,38.6,139900.0,26.105,26.1253,26.0915,26.1253,139900.0
2010-05-03 11:45:00,38.6,38.66,38.59,38.65,189000.0,26.1253,26.166,26.1186,26.1592,189000.0
2010-05-03 11:50:00,38.64,38.7,38.62,38.67,194100.0,26.1524,26.193,26.1389,26.1727,194100.0
2010-05-03 11:55:00,38.67,38.72,38.66,38.68,147100.0,26.1727,26.2066,26.166,26.1795,147100.0
2010-05-03 12:00:00,38.68,38.69,38.64,38.69,166800.0,26.1795,26.1863,26.1524,26.1863,166800.0
2010-05-03 12:05:00,38.69,38.75,38.67,38.72,208700.0,26.1863,26.2269,26.1727,26.2066,208700.0
2010-05-03 12:10:00,38.72,38.77,38.71,38.73,105700.0,26.2066,26.2404,26.1998,26.2133,105700.0
2010-05-03 12:15:00,38.73,38.82,38.71,38.81,104700.0,26.2133,26.2742,26.1998,26.2675,104700.0
2010-05-03 12:20:00,38.81,38.91,38.79,38.9,193200.0,26.2675,26.3352,26.2539,26.3284,193200.0
2010-05-03 12:25:00,38.89,38.95,38.88,38.94,344800.0,26.3216,26.3622,26.3149,26.3555,344800.0
2010-05-03 12:30:00,38.94,38.96,38.91,38.93,247400.0,26.3555,26.369,26.3352,26.3487,247400.0
2010-05-03 12:35:00,38.94,39.0,38.93,38.94,207500.0,26.3555,26.3961,26.3487,26.3555,207500.0
2010-05-03 12:40:00,38.93,39.01,38.93,38.99,160300.0,26.3487,26.4028,26.3487,26.3893,160300.0
2010-05-03 12:45:00,38.98,39.0,38.92,38.92,133000.0,26.3825,26.3961,26.3419,26.3419,133000.0
2010-05-03 12:50:00,38.92,38.96,38.9,38.96,95200.0,26.3419,26.369,26.3284,26.369,95200.0
2010-05-03 12:55:00,38.97,39.05,38.96,39.03,130400.0,26.3758,26.4299,26.369,26.4164,130400.0
2010-05-03 13:00:00,39.03,39.03,38.95,38.97,74200.0,26.4164,26.4164,26.3622,26.3758,74200.0
2010-05-03 13:05:00,38.96,38.97,38.91,38.92,112000.0,26.369,26.3758,26.3352,26.3419,112000.0
2010-05-03 13:10:00,38.92,38.95,38.89,38.94,135200.0,26.3419,26.3622,26.3216,26.3555,135200.0
2010-05-03 13:15:00,38.94,38.96,38.92,38.94,133400.0,26.3555,26.369,26.3419,26.3555,133400.0
2010-05-03 13:20:00,38.94,38.99,38.93,38.95,103600.0,26.3555,26.3893,26.3487,26.3622,103600.0
2010-05-03 13:25:00,38.95,38.97,38.93,38.96,290500.0,26.3622,26.3758,26.3487,26.369,290500.0
2010-05-03 13:30:00,38.96,38.98,38.94,38.95,565300.0,26.369,26.3825,26.3555,26.3622,565300.0
2010-05-03 13:35:00,38.95,39.0,38.94,38.97,286100.0,26.3622,26.3961,26.3555,26.3758,286100.0
2010-05-03 13:40:00,38.97,38.98,38.91,38.92,225200.0,26.3758,26.3825,26.3352,26.3419,225200.0
2010-05-03 13:45:00,38.91,38.95,38.91,38.91,198400.0,26.3352,26.3622,26.3352,26.3352,198400.0
2010-05-03 13:50:00,38.91,38.93,38.87,38.87,240400.0,26.3352,26.3487,26.3081,26.3081,240400.0
2010-05-03 13:55:00,38.88,38.92,38.87,38.89,195200.0,26.3149,26.3419,26.3081,26.3216,195200.0
2010-05-03 14:00:00,38.89,38.89,38.86,38.87,31500.0,26.3216,26.3216,26.3013,26.3081,31500.0
2010-05-03 14:05:00,38.87,38.88,38.74,38.75,373800.0,26.3081,26.3149,26.2201,26.2269,373800.0
2010-05-03 14:10:00,38.76,38.79,38.73,38.76,198000.0,26.2336,26.2539,26.2133,26.2336,198000.0
2010-05-03 14:15:00,38.76,38.78,38.72,38.74,299900.0,26.2336,26.2472,26.2066,26.2201,299900.0
2010-05-03 14:20:00,38.74,38.75,38.69,38.72,320300.0,26.2201,26.2269,26.1863,26.2066,320300.0
2010-05-03 14:25:00,38.72,38.85,38.72,38.82,267200.0,26.2066,26.2945,26.2066,26.2742,267200.0
2010-05-03 14:30:00,38.82,38.83,38.79,38.83,96900.0,26.2742,26.281,26.2539,26.281,96900.0
2010-05-03 14:35:00,38.83,38.83,38.79,38.79,95700.0,26.281,26.281,26.2539,26.2539,95700.0
2010-05-03 14:40:00,38.79,38.81,38.76,38.78,100200.0,26.2539,26.2675,26.2336,26.2472,100200.0
2010-05-03 14:45:00,38.78,38.78,38.75,38.76,107100.0,26.2472,26.2472,26.2269,26.2336,107100.0
2010-05-03 14:50:00,38.76,38.8,38.75,38.79,109900.0,26.2336,26.2607,26.2269,26.2539,109900.0
2010-05-03 14:55:00,38.79,38.8,38.76,38.76,130100.0,26.2539,26.2607,26.2336,26.2336,130100.0
2010-05-03 15:00:00,38.76,38.78,38.75,38.76,143300.0,26.2336,26.2472,26.2269,26.2336,143300.0
2010-05-03 15:05:00,38.76,38.78,38.74,38.75,255900.0,26.2336,26.2472,26.2201,26.2269,255900.0
2010-05-03 15:10:00,38.76,38.76,38.69,38.72,187900.0,26.2336,26.2336,26.1863,26.2066,187900.0
2010-05-03 15:15:00,38.72,38.73,38.65,38.67,590200.0,26.2066,26.2133,26.1592,26.1727,590200.0
2010-05-03 15:20:00,38.67,38.68,38.62,38.64,230900.0,26.1727,26.1795,26.1389,26.1524,230900.0
2010-05-03 15:25:00,38.65,38.66,38.61,38.61,193600.0,26.1592,26.166,26.1321,26.1321,193600.0
2010-05-03 15:30:00,38.61,38.64,38.59,38.64,293700.0,26.1321,26.1524,26.1186,26.1524,293700.0
2010-05-03 15:35:00,38.64,38.69,38.62,38.66,180000.0,26.1524,26.1863,26.1389,26.166,180000.0
2010-05-03 15:40:00,38.66,38.67,38.61,38.63,171400.0,26.166,26.1727,26.1321,26.1456,171400.0
2010-05-03 15:45:00,38.62,38.65,38.61,38.61,229200.0,26.1389,26.1592,26.1321,26.1321,229200.0
2010-05-03 15:50:00,38.62,38.65,38.55,38.55,578900.0,26.1389,26.1592,26.0915,26.0915,578900.0
2010-05-03 15:55:00,38.56,38.64,38.51,38.61,1114000.0,26.0983,26.1524,26.0644,26.1321,1114000.0
2010-05-04 09:30:00,38.27,38.3,37.57,37.7,506500.0,25.902,25.9223,25.4282,25.5162,506500.0
2010-05-04 09:35:00,37.71,37.75,37.55,37.65,384900.0,25.523,25.55,25.4147,25.4824,384900.0
2010-05-04 09:40:00,37.65,37.78,37.52,37.71,282300.0,25.4824,25.5703,25.3944,25.523,282300.0
2010-05-04 09:45:00,37.7,37.79,37.57,37.74,498900.0,25.5162,25.5771,25.4282,25.5433,498900.0
2010-05-04 09:50:00,37.73,37.74,37.65,37.71,370300.0,25.5365,25.5433,25.4824,25.523,370300.0
2010-05-04 09:55:00,37.71,37.85,37.65,37.67,617000.0,25.523,25.6177,25.4824,25.4959,617000.0
2010-05-04 10:00:00,37.68,37.69,37.54,37.57,373000.0,25.5027,25.5094,25.4079,25.4282,373000.0
2010-05-04 10:05:00,37.56,37.68,37.51,37.59,395800.0,25.4214,25.5027,25.3876,25.4418,395800.0
2010-05-04 10:10:00,37.59,37.68,37.54,37.56,347300.0,25.4418,25.5027,25.4079,25.4214,347300.0
2010-05-04 10:15:00,37.55,37.57,37.5,37.52,351700.0,25.4147,25.4282,25.3808,25.3944,351700.0
2010-05-04 10:20:00,37.52,37.62,37.51,37.59,250500.0,25.3944,25.4621,25.3876,25.4418,250500.0
2010-05-04 10:25:00,37.6,37.63,37.52,37.53,251000.0,25.4485,25.4688,25.3944,25.4011,251000.0
2010-05-04 10:30:00,37.53,37.58,37.41,37.42,406100.0,25.4011,25.435,25.3199,25.3267,406100.0
2010-05-04 10:35:00,37.42,37.45,37.34,37.43,741600.0,25.3267,25.347,25.2725,25.3335,741600.0
2010-05-04 10:40:00,37.42,37.44,37.33,37.42,416800.0,25.3267,25.3402,25.2658,25.3267,416800.0
2010-05-04 10:45:00,37.41,37.44,37.39,37.42,358600.0,25.3199,25.3402,25.3064,25.3267,358600.0
2010-05-04 10:50:00,37.41,37.43,37.36,37.38,433800.0,25.3199,25.3335,25.2861,25.2996,433800.0
2010-05-04 10:55:00,37.38,37.43,37.31,37.32,364900.0,25.2996,25.3335,25.2522,25.259,364900.0
2010-05-04 11:00:00,37.32,37.34,37.21,37.21,482700.0,25.259,25.2725,25.1846,25.1846,482700.0
2010-05-04 11:05:00,37.21,37.28,37.15,37.24,622200.0,25.1846,25.2319,25.144,25.2049,622200.0
2010-05-04 11:10:00,37.24,37.3,37.22,37.24,268900.0,25.2049,25.2455,25.1913,25.2049,268900.0
2010-05-04 11:15:00,37.23,37.31,37.23,37.27,293700.0,25.1981,25.2522,25.1981,25.2252,293700.0
2010-05-04 11:20:00,37.27,37.28,37.22,37.24,243800.0,25.2252,25.2319,25.1913,25.2049,243800.0
2010-05-04 11:25:00,37.24,37.27,37.21,37.26,231400.0,25.2049,25.2252,25.1846,25.2184,231400.0
2010-05-04 11:30:00,37.25,37.46,37.24,37.38,429600.0,25.2116,25.3538,25.2049,25.2996,429600.0
2010-05-04 11:35:00,37.37,37.42,37.29,37.33,307900.0,25.2929,25.3267,25.2387,25.2658,307900.0
2010-05-04 11:40:00,37.33,37.39,37.29,37.29,164200.0,25.2658,25.3064,25.2387,25.2387,164200.0
2010-05-04 11:45:00,37.29,37.35,37.26,37.35,186900.0,25.2387,25.2793,25.2184,25.2793,186900.0
2010-05-04 11:50:00,37.35,37.39,37.3,37.37,212100.0,25.2793,25.3064,25.2455,25.2929,212100.0
2010-05-04 11:55:00,37.37,37.47,37.34,37.47,223600.0,25.2929,25.3605,25.2725,25.3605,223600.0
2010-05-04 12:00:00,37.46,37.48,37.35,37.36,223000.0,25.3538,25.3673,25.2793,25.2861,223000.0
2010-05-04 12:05:00,37.36,37.37,37.26,37.3,187100.0,25.2861,25.2929,25.2184,25.2455,187100.0
2010-05-04 12:10:00,37.3,37.33,37.26,37.33,239800.0,25.2455,25.2658,25.2184,25.2658,239800.0
2010-05-04 12:15:00,37.33,37.37,37.31,37.36,246800.0,25.2658,25.2929,25.2522,25.2861,246800.0
2010-05-04 12:20:00,37.36,37.37,37.15,37.16,533100.0,25.2861,25.2929,25.144,25.1507,533100.0
2010-05-04 12:25:00,37.15,37.16,37.03,37.04,472200.0,25.144,25.1507,25.0627,25.0695,472200.0
2010-05-04 12:30:00,37.04,37.09,37.01,37.08,373600.0,25.0695,25.1033,25.0492,25.0966,373600.0
2010-05-04 12:35:00,37.09,37.19,37.06,37.14,316800.0,25.1033,25.171,25.083,25.1372,316800.0
2010-05-04 12:40:00,37.15,37.17,37.11,37.12,168800.0,25.144,25.1575,25.1169,25.1236,168800.0
2010-05-04 12:45:00,37.12,37.23,37.1,37.23,181400.0,25.1236,25.1981,25.1101,25.1981,181400.0
2010-05-04 12:50:00,37.23,37.29,37.22,37.24,208800.0,25.1981,25.2387,25.1913,25.2049,208800.0
2010-05-04 12:55:00,37.24,37.29,37.22,37.27,147200.0,25.2049,25.2387,25.1913,25.2252,147200.0
2010-05-04 13:00:00,37.28,37.37,37.27,37.35,205600.0,25.2319,25.2929,25.2252,25.2793,205600.0
2010-05-04 13:05:00,37.35,37.4,37.34,37.37,146800.0,25.2793,25.3132,25.2725,25.2929,146800.0
2010-05-04 13:10:00,37.37,37.39,37.34,37.34,100300.0,25.2929,25.3064,25.2725,25.2725,100300.0
2010-05-04 13:15:00,37.34,37.42,37.34,37.4,153900.0,25.2725,25.3267,25.2725,25.3132,153900.0
2010-05-04 13:20:00,37.4,37.44,37.35,37.39,130100.0,25.3132,25.3402,25.2793,25.3064,130100.0
2010-05-04 13:25:00,37.39,37.43,37.37,37.42,107700.0,25.3064,25.3335,25.2929,25.3267,107700.0
2010-05-04 13:30:00,37.41,37.48,37.41,37.48,98800.0,25.3199,25.3673,25.3199,25.3673,98800.0
2010-05-04 13:35:00,37.47,37.5,37.42,37.45,157200.0,25.3605,25.3808,25.3267,25.347,157200.0
2010-05-04 13:40:00,37.45,37.51,37.45,37.46,119300.0,25.347,25.3876,25.347,25.3538,119300.0
2010-05-04 13:45:00,37.46,37.55,37.41,37.51,152900.0,25.3538,25.4147,25.3199,25.3876,152900.0
2010-05-04 13:50:00,37.52,37.55,37.49,37.52,647500.0,25.3944,25.4147,25.3741,25.3944,647500.0
2010-05-04 13:55:00,37.49,37.5,37.46,37.49,174400.0,25.3741,25.3808,25.3538,25.3741,174400.0
2010-05-04 14:00:00,37.5,37.51,37.46,37.46,325500.0,25.3808,25.3876,25.3538,25.3538,325500.0
2010-05-04 14:05:00,37.46,37.47,37.42,37.42,183400.0,25.3538,25.3605,25.3267,25.3267,183400.0
2010-05-04 14:10:00,37.42,37.47,37.41,37.43,207400.0,25.3267,25.3605,25.3199,25.3335,207400.0
2010-05-04 14:15:00,37.43,37.43,37.38,37.42,214900.0,25.3335,25.3335,25.2996,25.3267,214900.0
2010-05-04 14:20:00,37.42,37.42,37.38,37.4,141700.0,25.3267,25.3267,25.2996,25.3132,141700.0
2010-05-04 14:25:00,37.4,37.46,37.4,37.42,265100.0,25.3132,25.3538,25.3132,25.3267,265100.0
2010-05-04 14:30:00,37.42,37.48,37.42,37.46,160700.0,25.3267,25.3673,25.3267,25.3538,160700.0
2010-05-04 14:35:00,37.46,37.49,37.46,37.47,189700.0,25.3538,25.3741,25.3538,25.3605,189700.0
2010-05-04 14:40:00,37.46,37.51,37.44,37.47,283800.0,25.3538,25.3876,25.3402,25.3605,283800.0
2010-05-04 14:45:00,37.47,37.48,37.46,37.47,220600.0,25.3605,25.3673,25.3538,25.3605,220600.0
2010-05-04 14:50:00,37.47,37.48,37.43,37.47,318800.0,25.3605,25.3673,25.3335,25.3605,318800.0
2010-05-04 14:55:00,37.47,37.51,37.46,37.48,198900.0,25.3605,25.3876,25.3538,25.3673,198900.0
2010-05-04 15:00:00,37.48,37.54,37.45,37.53,237700.0,25.3673,25.4079,25.347,25.4011,237700.0
2010-05-04 15:05:00,37.53,37.63,37.53,37.61,208300.0,25.4011,25.4688,25.4011,25.4553,208300.0
2010-05-04 15:10:00,37.61,37.62,37.56,37.59,173700.0,25.4553,25.4621,25.4214,25.4418,173700.0
2010-05-04 15:15:00,37.6,37.68,37.59,37.67,232100.0,25.4485,25.5027,25.4418,25.4959,232100.0
2010-05-04 15:20:00,37.66,37.67,37.59,37.63,287000.0,25.4891,25.4959,25.4418,25.4688,287000.0
2010-05-04 15:25:00,37.62,37.63,37.58,37.59,214200.0,25.4621,25.4688,25.435,25.4418,214200.0
2010-05-04 15:30:00,37.58,37.59,37.49,37.52,326300.0,25.435,25.4418,25.3741,25.3944,326300.0
2010-05-04 15:35:00,37.52,37.53,37.46,37.47,387300.0,25.3944,25.4011,25.3538,25.3605,387300.0
2010-05-04 15:40:00,37.47,37.48,37.39,37.46,485700.0,25.3605,25.3673,25.3064,25.3538,485700.0
2010-05-04 15:45:00,37.47,37.54,37.46,37.53,512900.0,25.3605,25.4079,25.3538,25.4011,512900.0
2010-05-04 15:50:00,37.54,37.61,37.52,37.59,700800.0,25.4079,25.4553,25.3944,25.4418,700800.0
2010-05-04 15:55:00,37.58,37.64,37.54,37.6,966000.0,25.435,25.4756,25.4079,25.4485,966000.0
2010-05-05 09:30:00,37.2,37.32,37.0,37.17,1220100.0,25.1778,25.259,25.0424,25.1575,1220100.0
2010-05-05 09:35:00,37.16,37.21,37.0,37.1,569100.0,25.1507,25.1846,25.0424,25.1101,569100.0
2010-05-05 09:40:00,37.1,37.4,37.09,37.33,505300.0,25.1101,25.3132,25.1033,25.2658,505300.0
2010-05-05 09:45:00,37.34,37.43,37.3,37.4,233900.0,25.2725,25.3335,25.2455,25.3132,233900.0
2010-05-05 09:50:00,37.41,37.42,37.3,37.41,315300.0,25.3199,25.3267,25.2455,25.3199,315300.0
2010-05-05 09:55:00,37.41,37.71,37.36,37.71,479700.0,25.3199,25.523,25.2861,25.523,479700.0
2010-05-05 10:00:00,37.7,37.89,37.63,37.84,494300.0,25.5162,25.6448,25.4688,25.611,494300.0
2010-05-05 10:05:00,37.83,37.84,37.58,37.58,442500.0,25.6042,25.611,25.435,25.435,442500.0
2010-05-05 10:10:00,37.58,37.6,37.5,37.53,331000.0,25.435,25.4485,25.3808,25.4011,331000.0
2010-05-05 10:15:00,37.53,37.68,37.5,37.64,294100.0,25.4011,25.5027,25.3808,25.4756,294100.0
2010-05-05 10:20:00,37.64,37.65,37.47,37.52,222100.0,25.4756,25.4824,25.3605,25.3944,222100.0
2010-05-05 10:25:00,37.52,37.53,37.32,37.33,257100.0,25.3944,25.4011,25.259,25.2658,257100.0
2010-05-05 10:30:00,37.33,37.39,37.31,37.39,208400.0,25.2658,25.3064,25.2522,25.3064,208400.0
2010-05-05 10:35:00,37.39,37.43,37.25,37.36,317100.0,25.3064,25.3335,25.2116,25.2861,317100.0
2010-05-05 10:40:00,37.36,37.51,37.34,37.45,111200.0,25.2861,25.3876,25.2725,25.347,111200.0
2010-05-05 10:45:00,37.45,37.61,37.44,37.59,213900.0,25.347,25.4553,25.3402,25.4418,213900.0
2010-05-05 10:50:00,37.58,37.6,37.51,37.52,189900.0,25.435,25.4485,25.3876,25.3944,189900.0
2010-05-05 10:55:00,37.51,37.62,37.51,37.58,151900.0,25.3876,25.4621,25.3876,25.435,151900.0
2010-05-05 11:00:00,37.58,37.59,37.39,37.45,298000.0,25.435,25.4418,25.3064,25.347,298000.0
2010-05-05 11:05:00,37.45,37.48,37.41,37.46,214200.0,25.347,25.3673,25.3199,25.3538,214200.0
2010-05-05 11:10:00,37.46,37.51,37.43,37.51,146500.0,25.3538,25.3876,25.3335,25.3876,146500.0
2010-05-05 11:15:00,37.51,37.56,37.49,37.56,141900.0,25.3876,25.4214,25.3741,25.4214,141900.0
2010-05-05 11:20:00,37.56,37.68,37.53,37.67,140900.0,25.4214,25.5027,25.4011,25.4959,140900.0
2010-05-05 11:25:00,37.68,37.69,37.54,37.55,192300.0,25.5027,25.5094,25.4079,25.4147,192300.0
2010-05-05 11:30:00,37.56,37.63,37.53,37.57,115000.0,25.4214,25.4688,25.4011,25.4282,115000.0
2010-05-05 11:35:00,37.57,37.66,37.55,37.66,121600.0,25.4282,25.4891,25.4147,25.4891,121600.0
2010-05-05 11:40:00,37.66,37.75,37.64,37.75,181200.0,25.4891,25.55,25.4756,25.55,181200.0
2010-05-05 11:45:00,37.75,37.76,37.69,37.75,137300.0,25.55,25.5568,25.5094,25.55,137300.0
2010-05-05 11:50:00,37.75,37.76,37.67,37.7,239300.0,25.55,25.5568,25.4959,25.5162,239300.0
2010-05-05 11:55:00,37.71,37.73,37.67,37.73,270600.0,25.523,25.5365,25.4959,25.5365,270600.0
2010-05-05 12:00:00,37.73,37.75,37.69,37.74,177900.0,25.5365,25.55,25.5094,25.5433,177900.0
2010-05-05 12:05:00,37.74,37.75,37.65,37.72,232900.0,25.5433,25.55,25.4824,25.5297,232900.0
2010-05-05 12:10:00,37.72,37.73,37.65,37.7,176400.0,25.5297,25.5365,25.4824,25.5162,176400.0
2010-05-05 12:15:00,37.71,37.72,37.63,37.65,111500.0,25.523,25.5297,25.4688,25.4824,111500.0
2010-05-05 12:20:00,37.65,37.66,37.56,37.57,191500.0,25.4824,25.4891,25.4214,25.4282,191500.0
2010-05-05 12:25:00,37.58,37.61,37.55,37.58,99500.0,25.435,25.4553,25.4147,25.435,99500.0
2010-05-05 12:30:00,37.58,37.66,37.57,37.63,53300.0,25.435,25.4891,25.4282,25.4688,53300.0
2010-05-05 12:35:00,37.62,37.64,37.56,37.58,116100.0,25.4621,25.4756,25.4214,25.435,116100.0
2010-05-05 12:40:00,37.59,37.6,37.48,37.5,173700.0,25.4418,25.4485,25.3673,25.3808,173700.0
2010-05-05 12:45:00,37.51,37.61,37.51,37.61,81200.0,25.3876,25.4553,25.3876,25.4553,81200.0
2010-05-05 12:50:00,37.61,37.63,37.56,37.59,81100.0,25.4553,25.4688,25.4214,25.4418,81100.0
2010-05-05 12:55:00,37.6,37.63,37.58,37.6,83900.0,25.4485,25.4688,25.435,25.4485,83900.0
2010-05-05 13:00:00,37.61,37.61,37.51,37.55,108200.0,25.4553,25.4553,25.3876,25.4147,108200.0
2010-05-05 13:05:00,37.56,37.63,37.55,37.63,122500.0,25.4214,25.4688,25.4147,25.4688,122500.0
2010-05-05 13:10:00,37.63,37.64,37.53,37.54,63800.0,25.4688,25.4756,25.4011,25.4079,63800.0
2010-05-05 13:15:00,37.54,37.58,37.53,37.58,90600.0,25.4079,25.435,25.4011,25.435,90600.0
2010-05-05 13:20:00,37.58,37.7,37.56,37.68,152600.0,25.435,25.5162,25.4214,25.5027,152600.0
2010-05-05 13:25:00,37.68,37.69,37.57,37.57,83900.0,25.5027,25.5094,25.4282,25.4282,83900.0
2010-05-05 13:30:00,37.58,37.66,37.57,37.65,140100.0,25.435,25.4891,25.4282,25.4824,140100.0
2010-05-05 13:35:00,37.65,37.67,37.57,37.64,100600.0,25.4824,25.4959,25.4282,25.4756,100600.0
2010-05-05 13:40:00,37.64,37.65,37.58,37.58,43000.0,25.4756,25.4824,25.435,25.435,43000.0
2010-05-05 13:45:00,37.58,37.65,37.54,37.65,114700.0,25.435,25.4824,25.4079,25.4824,114700.0
2010-05-05 13:50:00,37.65,37.67,37.62,37.65,182800.0,25.4824,25.4959,25.4621,25.4824,182800.0
2010-05-05 13:55:00,37.65,37.66,37.57,37.57,100000.0,25.4824,25.4891,25.4282,25.4282,100000.0
2010-05-05 14:00:00,37.57,37.58,37.52,37.52,112200.0,25.4282,25.435,25.3944,25.3944,112200.0
2010-05-05 14:05:00,37.51,37.59,37.49,37.57,193500.0,25.3876,25.4418,25.3741,25.4282,193500.0
2010-05-05 14:10:00,37.57,37.58,37.52,37.52,91200.0,25.4282,25.435,25.3944,25.3944,91200.0
2010-05-05 14:15:00,37.52,37.53,37.47,37.49,119300.0,25.3944,25.4011,25.3605,25.3741,119300.0
2010-05-05 14:20:00,37.49,37.54,37.48,37.51,102500.0,25.3741,25.4079,25.3673,25.3876,102500.0
2010-05-05 14:25:00,37.51,37.53,37.46,37.49,123700.0,25.3876,25.4011,25.3538,25.3741,123700.0
2010-05-05 14:30:00,37.48,37.49,37.42,37.47,166000.0,25.3673,25.3741,25.3267,25.3605,166000.0
2010-05-05 14:35:00,37.48,37.49,37.44,37.47,295100.0,25.3673,25.3741,25.3402,25.3605,295100.0
2010-05-05 14:40:00,37.47,37.49,37.43,37.45,270500.0,25.3605,25.3741,25.3335,25.347,270500.0
2010-05-05 14:45:00,37.44,37.49,37.41,37.44,342200.0,25.3402,25.3741,25.3199,25.3402,342200.0
2010-05-05 14:50:00,37.44,37.47,37.34,37.44,285600.0,25.3402,25.3605,25.2725,25.3402,285600.0
2010-05-05 14:55:00,37.45,37.58,37.44,37.52,186500.0,25.347,25.435,25.3402,25.3944,186500.0
2010-05-05 15:00:00,37.53,37.56,37.48,37.51,132500.0,25.4011,25.4214,25.3673,25.3876,132500.0
2010-05-05 15:05:00,37.51,37.59,37.5,37.58,153100.0,25.3876,25.4418,25.3808,25.435,153100.0
2010-05-05 15:10:00,37.58,37.6,37.52,37.58,154600.0,25.435,25.4485,25.3944,25.435,154600.0
2010-05-05 15:15:00,37.57,37.57,37.48,37.5,97500.0,25.4282,25.4282,25.3673,25.3808,97500.0
2010-05-05 15:20:00,37.5,37.6,37.48,37.59,241400.0,25.3808,25.4485,25.3673,25.4418,241400.0
2010-05-05 15:25:00,37.59,37.63,37.58,37.62,278800.0,25.4418,25.4688,25.435,25.4621,278800.0
2010-05-05 15:30:00,37.6,37.62,37.52,37.52,161500.0,25.4485,25.4621,25.3944,25.3944,161500.0
2010-05-05 15:35:00,37.52,37.54,37.45,37.49,541100.0,25.3944,25.4079,25.347,25.3741,541100.0
2010-05-05 15:40:00,37.49,37.6,37.47,37.59,292100.0,25.3741,25.4485,25.3605,25.4418,292100.0
2010-05-05 15:45:00,37.59,37.6,37.53,37.57,245000.0,25.4418,25.4485,25.4011,25.4282,245000.0
2010-05-05 15:50:00,37.58,37.64,37.54,37.59,461100.0,25.435,25.4756,25.4079,25.4418,461100.0
2010-05-05 15:55:00,37.6,37.65,37.59,37.62,795800.0,25.4485,25.4824,25.4418,25.4621,795800.0
2010-05-06 09:30:00,37.39,37.57,37.3,37.46,190800.0,25.3064,25.4282,25.2455,25.3538,190800.0
2010-05-06 09:35:00,37.48,37.59,37.22,37.35,295800.0,25.3673,25.4418,25.1913,25.2793,295800.0
2010-05-06 09:40:00,37.36,37.53,37.36,37.47,155000.0,25.2861,25.4011,25.2861,25.3605,155000.0
2010-05-06 09:45:00,37.47,37.49,37.25,37.34,234500.0,25.3605,25.3741,25.2116,25.2725,234500.0
2010-05-06 09:50:00,37.34,37.47,37.34,37.45,112300.0,25.2725,25.3605,25.2725,25.347,112300.0
2010-05-06 09:55:00,37.45,37.52,37.4,37.5,109600.0,25.347,25.3944,25.3132,25.3808,109600.0
2010-05-06 10:00:00,37.51,37.63,37.45,37.55,192200.0,25.3876,25.4688,25.347,25.4147,192200.0
2010-05-06 10:05:00,37.55,37.57,37.43,37.48,187600.0,25.4147,25.4282,25.3335,25.3673,187600.0
2010-05-06 10:10:00,37.5,37.52,37.33,37.36,333300.0,25.3808,25.3944,25.2658,25.2861,333300.0
2010-05-06 10:15:00,37.36,37.46,37.29,37.43,453600.0,25.2861,25.3538,25.2387,25.3335,453600.0
2010-05-06 10:20:00,37.43,37.47,37.35,37.45,229900.0,25.3335,25.3605,25.2793,25.347,229900.0
2010-05-06 10:25:00,37.46,37.47,37.38,37.39,188200.0,25.3538,25.3605,25.2996,25.3064,188200.0
2010-05-06 10:30:00,37.39,37.42,37.33,37.4,172400.0,25.3064,25.3267,25.2658,25.3132,172400.0
2010-05-06 10:35:00,37.41,37.49,37.35,37.49,121500.0,25.3199,25.3741,25.2793,25.3741,121500.0
2010-05-06 10:40:00,37.49,37.5,37.41,37.41,92800.0,25.3741,25.3808,25.3199,25.3199,92800.0
2010-05-06 10:45:00,37.41,37.42,37.27,37.33,220300.0,25.3199,25.3267,25.2252,25.2658,220300.0
2010-05-06 10:50:00,37.32,37.42,37.3,37.33,149700.0,25.259,25.3267,25.2455,25.2658,149700.0
2010-05-06 10:55:00,37.33,37.35,37.26,37.33,172700.0,25.2658,25.2793,25.2184,25.2658,172700.0
2010-05-06 11:00:00,37.33,37.36,37.23,37.3,245000.0,25.2658,25.2861,25.1981,25.2455,245000.0
2010-05-06 11:05:00,37.29,37.38,37.24,37.3,141700.0,25.2387,25.2996,25.2049,25.2455,141700.0
2010-05-06 11:10:00,37.29,37.31,37.18,37.19,301700.0,25.2387,25.2522,25.1643,25.171,301700.0
2010-05-06 11:15:00,37.19,37.32,37.15,37.32,187800.0,25.171,25.259,25.144,25.259,187800.0
2010-05-06 11:20:00,37.32,37.45,37.32,37.42,322800.0,25.259,25.347,25.259,25.3267,322800.0
2010-05-06 11:25:00,37.42,37.5,37.39,37.5,239100.0,25.3267,25.3808,25.3064,25.3808,239100.0
2010-05-06 11:30:00,37.49,37.49,37.4,37.4,116800.0,25.3741,25.3741,25.3132,25.3132,116800.0
2010-05-06 11:35:00,37.39,37.44,37.33,37.43,246700.0,25.3064,25.3402,25.2658,25.3335,246700.0
2010-05-06 11:40:00,37.42,37.43,37.33,37.37,152800.0,25.3267,25.3335,25.2658,25.2929,152800.0
2010-05-06 11:45:00,37.37,37.38,37.25,37.26,289400.0,25.2929,25.2996,25.2116,25.2184,289400.0
2010-05-06 11:50:00,37.25,37.39,37.25,37.38,442000.0,25.2116,25.3064,25.2116,25.2996,442000.0
2010-05-06 11:55:00,37.37,37.44,37.34,37.42,181000.0,25.2929,25.3402,25.2725,25.3267,181000.0
2010-05-06 12:00:00,37.43,37.46,37.36,37.37,197800.0,25.3335,25.3538,25.2861,25.2929,197800.0
2010-05-06 12:05:00,37.37,37.5,37.36,37.44,259300.0,25.2929,25.3808,25.2861,25.3402,259300.0
2010-05-06 12:10:00,37.44,37.57,37.44,37.55,160400.0,25.3402,25.4282,25.3402,25.4147,160400.0
2010-05-06 12:15:00,37.54,37.54,37.46,37.49,134400.0,25.4079,25.4079,25.3538,25.3741,134400.0
2010-05-06 12:20:00,37.49,37.57,37.47,37.5,132800.0,25.3741,25.4282,25.3605,25.3808,132800.0
2010-05-06 12:25:00,37.5,37.51,37.43,37.47,106300.0,25.3808,25.3876,25.3335,25.3605,106300.0
2010-05-06 12:30:00,37.47,37.53,37.46,37.46,224700.0,25.3605,25.4011,25.3538,25.3538,224700.0
2010-05-06 12:35:00,37.46,37.47,37.27,37.29,317500.0,25.3538,25.3605,25.2252,25.2387,317500.0
2010-05-06 12:40:00,37.29,37.36,37.29,37.36,144200.0,25.2387,25.2861,25.2387,25.2861,144200.0
2010-05-06 12:45:00,37.37,37.37,37.23,37.3,177300.0,25.2929,25.2929,25.1981,25.2455,177300.0
2010-05-06 12:50:00,37.29,37.4,37.27,37.4,133900.0,25.2387,25.3132,25.2252,25.3132,133900.0
2010-05-06 12:55:00,37.4,37.47,37.34,37.47,162100.0,25.3132,25.3605,25.2725,25.3605,162100.0
2010-05-06 13:00:00,37.47,37.48,37.4,37.47,109400.0,25.3605,25.3673,25.3132,25.3605,109400.0
2010-05-06 13:05:00,37.47,37.49,37.38,37.43,79800.0,25.3605,25.3741,25.2996,25.3335,79800.0
2010-05-06 13:10:00,37.43,37.44,37.3,37.33,275500.0,25.3335,25.3402,25.2455,25.2658,275500.0
2010-05-06 13:15:00,37.34,37.37,37.24,37.25,196500.0,25.2725,25.2929,25.2049,25.2116,196500.0
2010-05-06 13:20:00,37.25,37.31,37.21,37.22,422800.0,25.2116,25.2522,25.1846,25.1913,422800.0
2010-05-06 13:25:00,37.22,37.25,37.19,37.22,196200.0,25.1913,25.2116,25.171,25.1913,196200.0
2010-05-06 13:30:00,37.24,37.28,37.21,37.24,132700.0,25.2049,25.2319,25.1846,25.2049,132700.0
2010-05-06 13:35:00,37.24,37.25,37.18,37.2,201300.0,25.2049,25.2116,25.1643,25.1778,201300.0
2010-05-06 13:40:00,37.2,37.28,37.13,37.25,275400.0,25.1778,25.2319,25.1304,25.2116,275400.0
2010-05-06 13:45:00,37.26,37.3,37.24,37.24,166000.0,25.2184,25.2455,25.2049,25.2049,166000.0
2010-05-06 13:50:00,37.25,37.28,37.23,37.24,161800.0,25.2116,25.2319,25.1981,25.2049,161800.0
2010-05-06 13:55:00,37.24,37.26,37.16,37.17,316000.0,25.2049,25.2184,25.1507,25.1575,316000.0
2010-05-06 14:00:00,37.17,37.26,37.13,37.14,365400.0,25.1575,25.2184,25.1304,25.1372,365400.0
2010-05-06 14:05:00,37.14,37.19,37.12,37.14,369300.0,25.1372,25.171,25.1236,25.1372,369300.0
2010-05-06 14:10:00,37.14,37.4,37.01,37.11,540800.0,25.1372,25.3132,25.0492,25.1169,540800.0
2010-05-06 14:15:00,37.1,37.12,36.83,36.92,738700.0,25.1101,25.1236,24.9274,24.9883,738700.0
2010-05-06 14:20:00,36.92,36.93,36.74,36.92,768100.0,24.9883,24.9951,24.8665,24.9883,768100.0
2010-05-06 14:25:00,36.92,37.03,36.86,36.91,504700.0,24.9883,25.0627,24.9477,24.9815,504700.0
2010-05-06 14:30:00,36.91,36.92,36.73,36.75,312000.0,24.9815,24.9883,24.8597,24.8732,312000.0
2010-05-06 14:35:00,36.75,36.77,36.45,36.45,756600.0,24.8732,24.8868,24.6702,24.6702,756600.0
2010-05-06 14:40:00,36.44,36.54,35.7,35.8,1438200.0,24.6634,24.7311,24.1626,24.2302,1438200.0
2010-05-06 14:45:00,35.79,36.79,35.56,35.87,847400.0,24.2235,24.9003,24.0678,24.2776,847400.0
2010-05-06 14:50:00,35.86,37.03,35.66,36.04,777600.0,24.2709,25.0627,24.1355,24.3927,777600.0
2010-05-06 14:55:00,36.04,36.87,36.0,36.2,544900.0,24.3927,24.9544,24.3656,24.501,544900.0
2010-05-06 15:00:00,36.19,36.54,35.98,36.3,612500.0,24.4942,24.7311,24.3521,24.5687,612500.0
2010-05-06 15:05:00,36.31,37.0,36.31,36.9,639800.0,24.5754,25.0424,24.5754,24.9747,639800.0
2010-05-06 15:10:00,36.9,36.98,36.38,36.73,570600.0,24.9747,25.0289,24.6228,24.8597,570600.0
2010-05-06 15:15:00,36.73,36.78,36.23,36.23,444000.0,24.8597,24.8935,24.5213,24.5213,444000.0
2010-05-06 15:20:00,36.23,36.26,35.95,36.01,841600.0,24.5213,24.5416,24.3318,24.3724,841600.0
2010-05-06 15:25:00,36.01,36.3,35.93,36.29,643900.0,24.3724,24.5687,24.3182,24.5619,643900.0
2010-05-06 15:30:00,36.29,36.69,36.29,36.67,370700.0,24.5619,24.8326,24.5619,24.8191,370700.0
2010-05-06 15:35:00,36.67,36.88,36.55,36.78,655200.0,24.8191,24.9612,24.7379,24.8935,655200.0
2010-05-06 15:40:00,36.79,36.92,36.73,36.81,460200.0,24.9003,24.9883,24.8597,24.9138,460200.0
2010-05-06 15:45:00,36.81,37.33,36.74,37.09,834900.0,24.9138,25.2658,24.8665,25.1033,834900.0
2010-05-06 15:50:00,37.12,37.13,36.96,37.0,517700.0,25.1236,25.1304,25.0154,25.0424,517700.0
2010-05-06 15:55:00,37.01,37.04,36.67,36.67,977200.0,25.0492,25.0695,24.8191,24.8191,977200.0
2010-05-07 09:30:00,36.44,36.5,36.0,36.36,630300.0,24.6634,24.704,24.3656,24.6093,630300.0
2010-05-07 09:35:00,36.36,36.66,36.31,36.6,465900.0,24.6093,24.8123,24.5754,24.7717,465900.0
2010-05-07 09:40:00,36.59,36.86,36.58,36.74,446600.0,24.7649,24.9477,24.7582,24.8665,446600.0
2010-05-07 09:45:00,36.74,36.81,36.35,36.35,432200.0,24.8665,24.9138,24.6025,24.6025,432200.0
2010-05-07 09:50:00,36.35,36.55,36.09,36.14,601100.0,24.6025,24.7379,24.4265,24.4604,601100.0
2010-05-07 09:55:00,36.14,36.25,36.05,36.1,620900.0,24.4604,24.5348,24.3994,24.4333,620900.0
2010-05-07 10:00:00,36.1,36.13,35.9,35.91,706700.0,24.4333,24.4536,24.2979,24.3047,706700.0
2010-05-07 10:05:00,35.91,36.33,35.9,36.18,575200.0,24.3047,24.589,24.2979,24.4874,575200.0
2010-05-07 10:10:00,36.17,36.31,36.06,36.14,585300.0,24.4807,24.5754,24.4062,24.4604,585300.0
2010-05-07 10:15:00,36.13,36.2,36.07,36.09,354100.0,24.4536,24.501,24.413,24.4265,354100.0
2010-05-07 10:20:00,36.1,36.1,35.8,35.82,555800.0,24.4333,24.4333,24.2302,24.2438,555800.0
2010-05-07 10:25:00,35.83,35.91,35.23,35.49,1116000.0,24.2505,24.3047,23.8445,24.0204,1116000.0
2010-05-07 10:30:00,35.5,35.83,35.49,35.82,881200.0,24.0272,24.2505,24.0204,24.2438,881200.0
2010-05-07 10:35:00,35.81,36.27,35.81,36.19,752000.0,24.237,24.5483,24.237,24.4942,752000.0
2010-05-07 10:40:00,36.2,36.24,35.89,35.97,504700.0,24.501,24.528,24.2912,24.3453,504700.0
2010-05-07 10:45:00,35.96,36.26,35.96,36.14,492100.0,24.3385,24.5416,24.3385,24.4604,492100.0
2010-05-07 10:50:00,36.15,36.35,36.03,36.33,450600.0,24.4671,24.6025,24.3859,24.589,450600.0
2010-05-07 10:55:00,36.33,36.38,36.08,36.09,477900.0,24.589,24.6228,24.4198,24.4265,477900.0
2010-05-07 11:00:00,36.09,36.25,36.0,36.05,811600.0,24.4265,24.5348,24.3656,24.3994,811600.0
2010-05-07 11:05:00,36.05,36.37,36.03,36.36,838800.0,24.3994,24.616,24.3859,24.6093,838800.0
2010-05-07 11:10:00,36.36,36.5,36.31,36.39,760400.0,24.6093,24.704,24.5754,24.6296,760400.0
2010-05-07 11:15:00,36.38,36.72,36.27,36.32,912100.0,24.6228,24.8529,24.5483,24.5822,912100.0
2010-05-07 11:20:00,36.31,36.54,36.28,36.33,596600.0,24.5754,24.7311,24.5551,24.589,596600.0
2010-05-07 11:25:00,36.35,36.36,36.2,36.23,547300.0,24.6025,24.6093,24.501,24.5213,547300.0
2010-05-07 11:30:00,36.22,36.22,36.01,36.09,606700.0,24.5145,24.5145,24.3724,24.4265,606700.0
2010-05-07 11:35:00,36.09,36.27,36.07,36.16,317700.0,24.4265,24.5483,24.413,24.4739,317700.0
2010-05-07 11:40:00,36.16,36.52,36.16,36.52,410800.0,24.4739,24.7176,24.4739,24.7176,410800.0
2010-05-07 11:45:00,36.51,36.67,36.49,36.65,448600.0,24.7108,24.8191,24.6972,24.8055,448600.0
2010-05-07 11:50:00,36.65,36.66,36.49,36.57,813100.0,24.8055,24.8123,24.6972,24.7514,813100.0
2010-05-07 11:55:00,36.56,36.59,36.48,36.52,493600.0,24.7446,24.7649,24.6905,24.7176,493600.0
2010-05-07 12:00:00,36.52,36.65,36.36,36.55,294700.0,24.7176,24.8055,24.6093,24.7379,294700.0
2010-05-07 12:05:00,36.55,36.69,36.49,36.66,283000.0,24.7379,24.8326,24.6972,24.8123,283000.0
2010-05-07 12:10:00,36.66,36.75,36.62,36.75,371200.0,24.8123,24.8732,24.7852,24.8732,371200.0
2010-05-07 12:15:00,36.74,36.86,36.72,36.8,459000.0,24.8665,24.9477,24.8529,24.9071,459000.0
2010-05-07 12:20:00,36.79,36.82,36.7,36.71,363400.0,24.9003,24.9206,24.8394,24.8461,363400.0
2010-05-07 12:25:00,36.71,36.75,36.47,36.59,357500.0,24.8461,24.8732,24.6837,24.7649,357500.0
2010-05-07 12:30:00,36.6,36.64,36.4,36.53,186500.0,24.7717,24.7988,24.6363,24.7243,186500.0
2010-05-07 12:35:00,36.53,36.64,36.44,36.49,210800.0,24.7243,24.7988,24.6634,24.6972,210800.0
2010-05-07 12:40:00,36.48,36.6,36.46,36.48,100400.0,24.6905,24.7717,24.6769,24.6905,100400.0
2010-05-07 12:45:00,36.48,36.59,36.42,36.52,132200.0,24.6905,24.7649,24.6499,24.7176,132200.0
2010-05-07 12:50:00,36.52,36.63,36.44,36.52,196600.0,24.7176,24.792,24.6634,24.7176,196600.0
2010-05-07 12:55:00,36.51,36.6,36.49,36.53,145900.0,24.7108,24.7717,24.6972,24.7243,145900.0
2010-05-07 13:00:00,36.52,36.6,36.49,36.56,109600.0,24.7176,24.7717,24.6972,24.7446,109600.0
2010-05-07 13:05:00,36.57,36.58,36.38,36.38,105600.0,24.7514,24.7582,24.6228,24.6228,105600.0
2010-05-07 13:10:00,36.39,36.44,36.33,36.38,240300.0,24.6296,24.6634,24.589,24.6228,240300.0
2010-05-07 13:15:00,36.38,36.6,36.37,36.45,278200.0,24.6228,24.7717,24.616,24.6702,278200.0
2010-05-07 13:20:00,36.46,36.49,36.39,36.39,186500.0,24.6769,24.6972,24.6296,24.6296,186500.0
2010-05-07 13:25:00,36.39,36.43,36.33,36.33,194600.0,24.6296,24.6566,24.589,24.589,194600.0
2010-05-07 13:30:00,36.33,36.53,36.33,36.52,96500.0,24.589,24.7243,24.589,24.7176,96500.0
2010-05-07 13:35:00,36.52,36.56,36.42,36.49,72600.0,24.7176,24.7446,24.6499,24.6972,72600.0
2010-05-07 13:40:00,36.5,36.7,36.5,36.67,256500.0,24.704,24.8394,24.704,24.8191,256500.0
2010-05-07 13:45:00,36.67,36.7,36.61,36.69,122300.0,24.8191,24.8394,24.7785,24.8326,122300.0
2010-05-07 13:50:00,36.69,36.73,36.62,36.7,209500.0,24.8326,24.8597,24.7852,24.8394,209500.0
2010-05-07 13:55:00,36.71,36.72,36.58,36.59,321500.0,24.8461,24.8529,24.7582,24.7649,321500.0
2010-05-07 14:00:00,36.59,36.66,36.51,36.52,244600.0,24.7649,24.8123,24.7108,24.7176,244600.0
2010-05-07 14:05:00,36.53,36.56,36.45,36.46,215000.0,24.7243,24.7446,24.6702,24.6769,215000.0
2010-05-07 14:10:00,36.46,36.51,36.38,36.48,343100.0,24.6769,24.7108,24.6228,24.6905,343100.0
2010-05-07 14:15:00,36.48,36.6,36.47,36.6,201400.0,24.6905,24.7717,24.6837,24.7717,201400.0
2010-05-07 14:20:00,36.59,36.62,36.46,36.47,240100.0,24.7649,24.7852,24.6769,24.6837,240100.0
2010-05-07 14:25:00,36.47,36.5,36.4,36.41,285300.0,24.6837,24.704,24.6363,24.6431,285300.0
2010-05-07 14:30:00,36.41,36.49,36.41,36.46,190600.0,24.6431,24.6972,24.6431,24.6769,190600.0
2010-05-07 14:35:00,36.47,36.57,36.41,36.51,164100.0,24.6837,24.7514,24.6431,24.7108,164100.0
2010-05-07 14:40:00,36.51,36.68,36.49,36.63,302100.0,24.7108,24.8258,24.6972,24.792,302100.0
2010-05-07 14:45:00,36.63,36.63,36.53,36.58,164700.0,24.792,24.792,24.7243,24.7582,164700.0
2010-05-07 14:50:00,36.56,36.56,36.45,36.53,329500.0,24.7446,24.7446,24.6702,24.7243,329500.0
2010-05-07 14:55:00,36.54,36.63,36.49,36.59,146100.0,24.7311,24.792,24.6972,24.7649,146100.0
2010-05-07 15:00:00,36.59,36.6,36.45,36.48,404600.0,24.7649,24.7717,24.6702,24.6905,404600.0
2010-05-07 15:05:00,36.48,36.54,36.34,36.37,260100.0,24.6905,24.7311,24.5957,24.616,260100.0
2010-05-07 15:10:00,36.37,36.44,36.31,36.4,379300.0,24.616,24.6634,24.5754,24.6363,379300.0
2010-05-07 15:15:00,36.4,36.53,36.31,36.52,332800.0,24.6363,24.7243,24.5754,24.7176,332800.0
2010-05-07 15:20:00,36.52,36.62,36.49,36.54,501300.0,24.7176,24.7852,24.6972,24.7311,501300.0
2010-05-07 15:25:00,36.55,36.55,36.4,36.43,201900.0,24.7379,24.7379,24.6363,24.6566,201900.0
2010-05-07 15:30:00,36.43,36.48,36.31,36.4,501600.0,24.6566,24.6905,24.5754,24.6363,501600.0
2010-05-07 15:35:00,36.4,36.54,36.4,36.47,586000.0,24.6363,24.7311,24.6363,24.6837,586000.0
2010-05-07 15:40:00,36.46,36.66,36.46,36.58,811400.0,24.6769,24.8123,24.6769,24.7582,811400.0
2010-05-07 15:45:00,36.59,36.65,36.47,36.59,514200.0,24.7649,24.8055,24.6837,24.7649,514200.0
2010-05-07 15:50:00,36.58,36.61,36.49,36.51,639700.0,24.7582,24.7785,24.6972,24.7108,639700.0
2010-05-07 15:55:00,36.51,36.75,36.5,36.52,1512700.0,24.7108,24.8732,24.704,24.7176,1512700.0
2010-05-10 09:30:00,37.43,37.81,37.29,37.62,1033900.0,25.3335,25.5907,25.2387,25.4621,1033900.0
2010-05-10 09:35:00,37.61,37.73,37.45,37.67,599900.0,25.4553,25.5365,25.347,25.4959,599900.0
2010-05-10 09:40:00,37.67,37.78,37.5,37.53,712000.0,25.4959,25.5703,25.3808,25.4011,712000.0
2010-05-10 09:45:00,37.53,37.58,37.42,37.5,416500.0,25.4011,25.435,25.3267,25.3808,416500.0
2010-05-10 09:50:00,37.5,37.55,37.43,37.49,293100.0,25.3808,25.4147,25.3335,25.3741,293100.0
2010-05-10 09:55:00,37.49,37.52,37.4,37.47,471700.0,25.3741,25.3944,25.3132,25.3605,471700.0
2010-05-10 10:00:00,37.47,37.54,37.42,37.47,325700.0,25.3605,25.4079,25.3267,25.3605,325700.0
2010-05-10 10:05:00,37.47,37.49,37.39,37.42,645000.0,25.3605,25.3741,25.3064,25.3267,645000.0
2010-05-10 10:10:00,37.41,37.56,37.39,37.52,510300.0,25.3199,25.4214,25.3064,25.3944,510300.0
2010-05-10 10:15:00,37.51,37.51,37.4,37.47,495600.0,25.3876,25.3876,25.3132,25.3605,495600.0
2010-05-10 10:20:00,37.48,37.5,37.29,37.37,281900.0,25.3673,25.3808,25.2387,25.2929,281900.0
2010-05-10 10:25:00,37.37,37.38,37.18,37.19,434800.0,25.2929,25.2996,25.1643,25.171,434800.0
2010-05-10 10:30:00,37.19,37.45,37.18,37.43,275600.0,25.171,25.347,25.1643,25.3335,275600.0
2010-05-10 10:35:00,37.43,37.49,37.35,37.48,264600.0,25.3335,25.3741,25.2793,25.3673,264600.0
2010-05-10 10:40:00,37.48,37.51,37.29,37.3,221000.0,25.3673,25.3876,25.2387,25.2455,221000.0
2010-05-10 10:45:00,37.3,37.37,37.25,37.35,298800.0,25.2455,25.2929,25.2116,25.2793,298800.0
2010-05-10 10:50:00,37.36,37.42,37.28,37.42,215400.0,25.2861,25.3267,25.2319,25.3267,215400.0
2010-05-10 10:55:00,37.42,37.43,37.33,37.41,257300.0,25.3267,25.3335,25.2658,25.3199,257300.0
2010-05-10 11:00:00,37.4,37.56,37.4,37.54,174700.0,25.3132,25.4214,25.3132,25.4079,174700.0
2010-05-10 11:05:00,37.55,37.6,37.43,37.43,143400.0,25.4147,25.4485,25.3335,25.3335,143400.0
2010-05-10 11:10:00,37.43,37.46,37.4,37.42,123900.0,25.3335,25.3538,25.3132,25.3267,123900.0
2010-05-10 11:15:00,37.42,37.48,37.38,37.46,197600.0,25.3267,25.3673,25.2996,25.3538,197600.0
2010-05-10 11:20:00,37.47,37.53,37.37,37.41,126500.0,25.3605,25.4011,25.2929,25.3199,126500.0
2010-05-10 11:25:00,37.42,37.55,37.41,37.54,151600.0,25.3267,25.4147,25.3199,25.4079,151600.0
2010-05-10 11:30:00,37.54,37.55,37.44,37.53,197600.0,25.4079,25.4147,25.3402,25.4011,197600.0
2010-05-10 11:35:00,37.54,37.55,37.46,37.51,178000.0,25.4079,25.4147,25.3538,25.3876,178000.0
2010-05-10 11:40:00,37.52,37.55,37.47,37.5,129300.0,25.3944,25.4147,25.3605,25.3808,129300.0
2010-05-10 11:45:00,37.51,37.53,37.43,37.46,128700.0,25.3876,25.4011,25.3335,25.3538,128700.0
2010-05-10 11:50:00,37.46,37.49,37.44,37.47,259900.0,25.3538,25.3741,25.3402,25.3605,259900.0
2010-05-10 11:55:00,37.48,37.52,37.47,37.49,216500.0,25.3673,25.3944,25.3605,25.3741,216500.0
2010-05-10 12:00:00,37.5,37.52,37.47,37.49,131400.0,25.3808,25.3944,25.3605,25.3741,131400.0
2010-05-10 12:05:00,37.49,37.5,37.47,37.49,111500.0,25.3741,25.3808,25.3605,25.3741,111500.0
2010-05-10 12:10:00,37.49,37.53,37.46,37.5,207000.0,25.3741,25.4011,25.3538,25.3808,207000.0
2010-05-10 12:15:00,37.5,37.53,37.48,37.48,137300.0,25.3808,25.4011,25.3673,25.3673,137300.0
2010-05-10 12:20:00,37.48,37.5,37.46,37.46,103600.0,25.3673,25.3808,25.3538,25.3538,103600.0
2010-05-10 12:25:00,37.47,37.5,37.45,37.49,117600.0,25.3605,25.3808,25.347,25.3741,117600.0
2010-05-10 12:30:00,37.49,37.49,37.43,37.46,177900.0,25.3741,25.3741,25.3335,25.3538,177900.0
2010-05-10 12:35:00,37.47,37.5,37.41,37.41,169600.0,25.3605,25.3808,25.3199,25.3199,169600.0
2010-05-10 12:40:00,37.41,37.42,37.38,37.4,133300.0,25.3199,25.3267,25.2996,25.3132,133300.0
2010-05-10 12:45:00,37.4,37.44,37.4,37.41,181200.0,25.3132,25.3402,25.3132,25.3199,181200.0
2010-05-10 12:50:00,37.4,37.42,37.39,37.39,167500.0,25.3132,25.3267,25.3064,25.3064,167500.0
2010-05-10 12:55:00,37.4,37.4,37.32,37.34,143900.0,25.3132,25.3132,25.259,25.2725,143900.0
2010-05-10 13:00:00,37.34,37.38,37.29,37.29,207000.0,25.2725,25.2996,25.2387,25.2387,207000.0
2010-05-10 13:05:00,37.3,37.31,37.15,37.23,287200.0,25.2455,25.2522,25.144,25.1981,287200.0
2010-05-10 13:10:00,37.23,37.28,37.21,37.25,251500.0,25.1981,25.2319,25.1846,25.2116,251500.0
2010-05-10 13:15:00,37.25,37.39,37.25,37.36,215600.0,25.2116,25.3064,25.2116,25.2861,215600.0
2010-05-10 13:20:00,37.36,37.4,37.31,37.34,134600.0,25.2861,25.3132,25.2522,25.2725,134600.0
2010-05-10 13:25:00,37.35,37.4,37.32,37.39,165600.0,25.2793,25.3132,25.259,25.3064,165600.0
2010-05-10 13:30:00,37.39,37.45,37.36,37.43,139700.0,25.3064,25.347,25.2861,25.3335,139700.0
2010-05-10 13:35:00,37.43,37.47,37.37,37.38,150400.0,25.3335,25.3605,25.2929,25.2996,150400.0
2010-05-10 13:40:00,37.37,37.38,37.3,37.31,162500.0,25.2929,25.2996,25.2455,25.2522,162500.0
2010-05-10 13:45:00,37.31,37.37,37.28,37.37,167000.0,25.2522,25.2929,25.2319,25.2929,167000.0
2010-05-10 13:50:00,37.37,37.4,37.35,37.36,77300.0,25.2929,25.3132,25.2793,25.2861,77300.0
2010-05-10 13:55:00,37.35,37.42,37.3,37.32,94000.0,25.2793,25.3267,25.2455,25.259,94000.0
2010-05-10 14:00:00,37.32,37.33,37.24,37.32,172100.0,25.259,25.2658,25.2049,25.259,172100.0
2010-05-10 14:05:00,37.32,37.36,37.3,37.36,108700.0,25.259,25.2861,25.2455,25.2861,108700.0
2010-05-10 14:10:00,37.37,37.39,37.31,37.37,84300.0,25.2929,25.3064,25.2522,25.2929,84300.0
2010-05-10 14:15:00,37.38,37.38,37.31,37.33,181900.0,25.2996,25.2996,25.2522,25.2658,181900.0
2010-05-10 14:20:00,37.33,37.39,37.31,37.38,376500.0,25.2658,25.3064,25.2522,25.2996,376500.0
2010-05-10 14:25:00,37.38,37.38,37.28,37.28,202500.0,25.2996,25.2996,25.2319,25.2319,202500.0
2010-05-10 14:30:00,37.28,37.32,37.28,37.29,174300.0,25.2319,25.259,25.2319,25.2387,174300.0
2010-05-10 14:35:00,37.29,37.34,37.2,37.2,298000.0,25.2387,25.2725,25.1778,25.1778,298000.0
2010-05-10 14:40:00,37.19,37.31,37.17,37.28,241700.0,25.171,25.2522,25.1575,25.2319,241700.0
2010-05-10 14:45:00,37.28,37.3,37.26,37.29,60000.0,25.2319,25.2455,25.2184,25.2387,60000.0
2010-05-10 14:50:00,37.3,37.32,37.26,37.27,123400.0,25.2455,25.259,25.2184,25.2252,123400.0
2010-05-10 14:55:00,37.27,37.34,37.26,37.3,118000.0,25.2252,25.2725,25.2184,25.2455,118000.0
2010-05-10 15:00:00,37.3,37.31,37.26,37.26,137800.0,25.2455,25.2522,25.2184,25.2184,137800.0
2010-05-10 15:05:00,37.27,37.32,37.19,37.24,230500.0,25.2252,25.259,25.171,25.2049,230500.0
2010-05-10 15:10:00,37.23,37.25,37.19,37.22,113800.0,25.1981,25.2116,25.171,25.1913,113800.0
2010-05-10 15:15:00,37.22,37.25,37.14,37.17,370500.0,25.1913,25.2116,25.1372,25.1575,370500.0
2010-05-10 15:20:00,37.17,37.19,37.15,37.17,185500.0,25.1575,25.171,25.144,25.1575,185500.0
2010-05-10 15:25:00,37.16,37.23,37.15,37.21,220000.0,25.1507,25.1981,25.144,25.1846,220000.0
2010-05-10 15:30:00,37.2,37.21,37.13,37.15,216400.0,25.1778,25.1846,25.1304,25.144,216400.0
2010-05-10 15:35:00,37.15,37.15,37.1,37.15,382700.0,25.144,25.144,25.1101,25.144,382700.0
2010-05-10 15:40:00,37.15,37.2,37.14,37.18,410900.0,25.144,25.1778,25.1372,25.1643,410900.0
2010-05-10 15:45:00,37.19,37.25,37.19,37.24,560200.0,25.171,25.2116,25.171,25.2049,560200.0
2010-05-10 15:50:00,37.23,37.39,37.23,37.38,770400.0,25.1981,25.3064,25.1981,25.2996,770400.0
2010-05-10 15:55:00,37.38,37.43,37.35,37.43,1411800.0,25.2996,25.3335,25.2793,25.3335,1411800.0
2010-05-11 09:30:00,37.1,37.44,37.05,37.37,314800.0,25.1101,25.3402,25.0763,25.2929,314800.0
2010-05-11 09:35:00,37.38,37.44,37.18,37.39,391400.0,25.2996,25.3402,25.1643,25.3064,391400.0
2010-05-11 09:40:00,37.39,37.4,37.25,37.32,212100.0,25.3064,25.3132,25.2116,25.259,212100.0
2010-05-11 09:45:00,37.31,37.42,37.27,37.38,232300.0,25.2522,25.3267,25.2252,25.2996,232300.0
2010-05-11 09:50:00,37.39,37.59,37.39,37.54,240500.0,25.3064,25.4418,25.3064,25.4079,240500.0
2010-05-11 09:55:00,37.54,37.55,37.34,37.44,269700.0,25.4079,25.4147,25.2725,25.3402,269700.0
2010-05-11 10:00:00,37.45,37.5,37.32,37.37,215300.0,25.347,25.3808,25.259,25.2929,215300.0
2010-05-11 10:05:00,37.4,37.5,37.37,37.46,201700.0,25.3132,25.3808,25.2929,25.3538,201700.0
2010-05-11 10:10:00,37.46,37.56,37.44,37.49,222200.0,25.3538,25.4214,25.3402,25.3741,222200.0
2010-05-11 10:15:00,37.49,37.57,37.46,37.46,105300.0,25.3741,25.4282,25.3538,25.3538,105300.0
2010-05-11 10:20:00,37.46,37.6,37.46,37.6,152600.0,25.3538,25.4485,25.3538,25.4485,152600.0
2010-05-11 10:25:00,37.58,37.58,37.51,37.53,150700.0,25.435,25.435,25.3876,25.4011,150700.0
2010-05-11 10:30:00,37.53,37.54,37.45,37.48,164300.0,25.4011,25.4079,25.347,25.3673,164300.0
2010-05-11 10:35:00,37.48,37.53,37.48,37.52,239400.0,25.3673,25.4011,25.3673,25.3944,239400.0
2010-05-11 10:40:00,37.52,37.55,37.46,37.47,214200.0,25.3944,25.4147,25.3538,25.3605,214200.0
2010-05-11 10:45:00,37.47,37.51,37.43,37.44,157200.0,25.3605,25.3876,25.3335,25.3402,157200.0
2010-05-11 10:50:00,37.44,37.45,37.34,37.36,176800.0,25.3402,25.347,25.2725,25.2861,176800.0
2010-05-11 10:55:00,37.36,37.42,37.35,37.37,76200.0,25.2861,25.3267,25.2793,25.2929,76200.0
2010-05-11 11:00:00,37.37,37.5,37.35,37.48,107600.0,25.2929,25.3808,25.2793,25.3673,107600.0
2010-05-11 11:05:00,37.48,37.51,37.44,37.5,118100.0,25.3673,25.3876,25.3402,25.3808,118100.0
2010-05-11 11:10:00,37.49,37.5,37.47,37.49,146800.0,25.3741,25.3808,25.3605,25.3741,146800.0
2010-05-11 11:15:00,37.5,37.5,37.42,37.47,193100.0,25.3808,25.3808,25.3267,25.3605,193100.0
2010-05-11 11:20:00,37.48,37.48,37.44,37.45,157100.0,25.3673,25.3673,25.3402,25.347,157100.0
2010-05-11 11:25:00,37.45,37.5,37.44,37.49,218500.0,25.347,25.3808,25.3402,25.3741,218500.0
2010-05-11 11:30:00,37.49,37.56,37.46,37.55,106600.0,25.3741,25.4214,25.3538,25.4147,106600.0
2010-05-11 11:35:00,37.56,37.66,37.54,37.63,149900.0,25.4214,25.4891,25.4079,25.4688,149900.0
2010-05-11 11:40:00,37.62,37.7,37.61,37.63,105600.0,25.4621,25.5162,25.4553,25.4688,105600.0
2010-05-11 11:45:00,37.63,37.65,37.6,37.63,87800.0,25.4688,25.4824,25.4485,25.4688,87800.0
2010-05-11 11:50:00,37.63,37.66,37.6,37.64,177300.0,25.4688,25.4891,25.4485,25.4756,177300.0
2010-05-11 11:55:00,37.63,37.72,37.63,37.68,107300.0,25.4688,25.5297,25.4688,25.5027,107300.0
2010-05-11 12:00:00,37.68,37.74,37.68,37.7,104800.0,25.5027,25.5433,25.5027,25.5162,104800.0
2010-05-11 12:05:00,37.69,37.78,37.69,37.74,203900.0,25.5094,25.5703,25.5094,25.5433,203900.0
2010-05-11 12:10:00,37.75,37.76,37.7,37.7,339700.0,25.55,25.5568,25.5162,25.5162,339700.0
2010-05-11 12:15:00,37.71,37.74,37.7,37.71,68500.0,25.523,25.5433,25.5162,25.523,68500.0
2010-05-11 12:20:00,37.71,37.71,37.63,37.66,216900.0,25.523,25.523,25.4688,25.4891,216900.0
2010-05-11 12:25:00,37.66,37.66,37.61,37.64,133200.0,25.4891,25.4891,25.4553,25.4756,133200.0
2010-05-11 12:30:00,37.64,37.66,37.61,37.64,126100.0,25.4756,25.4891,25.4553,25.4756,126100.0
2010-05-11 12:35:00,37.65,37.65,37.62,37.64,104500.0,25.4824,25.4824,25.4621,25.4756,104500.0
2010-05-11 12:40:00,37.64,37.7,37.6,37.7,185800.0,25.4756,25.5162,25.4485,25.5162,185800.0
2010-05-11 12:45:00,37.7,37.75,37.69,37.71,113900.0,25.5162,25.55,25.5094,25.523,113900.0
2010-05-11 12:50:00,37.71,37.72,37.66,37.7,161100.0,25.523,25.5297,25.4891,25.5162,161100.0
2010-05-11 12:55:00,37.69,37.71,37.68,37.7,147800.0,25.5094,25.523,25.5027,25.5162,147800.0
2010-05-11 13:00:00,37.7,37.72,37.68,37.69,126200.0,25.5162,25.5297,25.5027,25.5094,126200.0
2010-05-11 13:05:00,37.7,37.72,37.68,37.72,179600.0,25.5162,25.5297,25.5027,25.5297,179600.0
2010-05-11 13:10:00,37.71,37.74,37.66,37.7,111700.0,25.523,25.5433,25.4891,25.5162,111700.0
2010-05-11 13:15:00,37.7,37.75,37.7,37.7,75300.0,25.5162,25.55,25.5162,25.5162,75300.0
2010-05-11 13:20:00,37.69,37.76,37.68,37.75,256000.0,25.5094,25.5568,25.5027,25.55,256000.0
2010-05-11 13:25:00,37.75,37.78,37.73,37.77,286600.0,25.55,25.5703,25.5365,25.5636,286600.0
2010-05-11 13:30:00,37.76,37.84,37.74,37.8,343100.0,25.5568,25.611,25.5433,25.5839,343100.0
2010-05-11 13:35:00,37.8,37.82,37.75,37.79,107900.0,25.5839,25.5974,25.55,25.5771,107900.0
2010-05-11 13:40:00,37.78,37.83,37.78,37.83,250900.0,25.5703,25.6042,25.5703,25.6042,250900.0
2010-05-11 13:45:00,37.83,37.91,37.8,37.86,603900.0,25.6042,25.6583,25.5839,25.6245,603900.0
2010-05-11 13:50:00,37.87,37.9,37.84,37.89,205300.0,25.6313,25.6516,25.611,25.6448,205300.0
2010-05-11 13:55:00,37.9,37.9,37.81,37.85,155700.0,25.6516,25.6516,25.5907,25.6177,155700.0
2010-05-11 14:00:00,37.85,37.88,37.82,37.86,204400.0,25.6177,25.638,25.5974,25.6245,204400.0
2010-05-11 14:05:00,37.85,37.88,37.8,37.81,176500.0,25.6177,25.638,25.5839,25.5907,176500.0
2010-05-11 14:10:00,37.81,37.84,37.76,37.78,176500.0,25.5907,25.611,25.5568,25.5703,176500.0
2010-05-11 14:15:00,37.79,37.8,37.71,37.76,269400.0,25.5771,25.5839,25.523,25.5568,269400.0
2010-05-11 14:20:00,37.75,37.83,37.7,37.81,283800.0,25.55,25.6042,25.5162,25.5907,283800.0
2010-05-11 14:25:00,37.81,37.83,37.76,37.78,153800.0,25.5907,25.6042,25.5568,25.5703,153800.0
2010-05-11 14:30:00,37.78,37.78,37.67,37.69,337200.0,25.5703,25.5703,25.4959,25.5094,337200.0
2010-05-11 14:35:00,37.68,37.73,37.6,37.69,223100.0,25.5027,25.5365,25.4485,25.5094,223100.0
2010-05-11 14:40:00,37.68,37.69,37.6,37.63,298400.0,25.5027,25.5094,25.4485,25.4688,298400.0
2010-05-11 14:45:00,37.63,37.68,37.62,37.65,444900.0,25.4688,25.5027,25.4621,25.4824,444900.0
2010-05-11 14:50:00,37.66,37.7,37.63,37.66,166000.0,25.4891,25.5162,25.4688,25.4891,166000.0
2010-05-11 14:55:00,37.66,37.67,37.55,37.6,193100.0,25.4891,25.4959,25.4147,25.4485,193100.0
2010-05-11 15:00:00,37.6,37.6,37.48,37.55,305800.0,25.4485,25.4485,25.3673,25.4147,305800.0
2010-05-11 15:05:00,37.54,37.58,37.53,37.53,249000.0,25.4079,25.435,25.4011,25.4011,249000.0
2010-05-11 15:10:00,37.53,37.6,37.52,37.6,235400.0,25.4011,25.4485,25.3944,25.4485,235400.0
2010-05-11 15:15:00,37.6,37.62,37.48,37.5,186800.0,25.4485,25.4621,25.3673,25.3808,186800.0
2010-05-11 15:20:00,37.49,37.57,37.44,37.55,290900.0,25.3741,25.4282,25.3402,25.4147,290900.0
2010-05-11 15:25:00,37.55,37.59,37.53,37.54,174800.0,25.4147,25.4418,25.4011,25.4079,174800.0
2010-05-11 15:30:00,37.54,37.56,37.49,37.54,268400.0,25.4079,25.4214,25.3741,25.4079,268400.0
2010-05-11 15:35:00,37.55,37.67,37.55,37.65,272800.0,25.4147,25.4959,25.4147,25.4824,272800.0
2010-05-11 15:40:00,37.64,37.67,37.6,37.62,198500.0,25.4756,25.4959,25.4485,25.4621,198500.0
2010-05-11 15:45:00,37.62,37.68,37.61,37.63,328100.0,25.4621,25.5027,25.4553,25.4688,328100.0
2010-05-11 15:50:00,37.63,37.64,37.5,37.54,317100.0,25.4688,25.4756,25.3808,25.4079,317100.0
2010-05-11 15:55:00,37.54,37.57,37.49,37.49,575800.0,25.4079,25.4282,25.3741,25.3741,575800.0
2010-05-12 09:30:00,37.97,38.03,37.72,37.75,404900.0,25.6989,25.7396,25.5297,25.55,404900.0
2010-05-12 09:35:00,37.75,37.95,37.73,37.95,400800.0,25.55,25.6854,25.5365,25.6854,400800.0
2010-05-12 09:40:00,37.94,38.16,37.94,38.11,432100.0,25.6786,25.8275,25.6786,25.7937,432100.0
2010-05-12 09:45:00,38.1,38.19,38.04,38.12,412500.0,25.7869,25.8478,25.7463,25.8005,412500.0
2010-05-12 09:50:00,38.11,38.12,38.0,38.05,232000.0,25.7937,25.8005,25.7193,25.7531,232000.0
2010-05-12 09:55:00,38.05,38.14,37.95,38.11,265300.0,25.7531,25.814,25.6854,25.7937,265300.0
2010-05-12 10:00:00,38.1,38.13,38.02,38.1,372800.0,25.7869,25.8072,25.7328,25.7869,372800.0
2010-05-12 10:05:00,38.09,38.1,38.0,38.05,330000.0,25.7802,25.7869,25.7193,25.7531,330000.0
2010-05-12 10:10:00,38.04,38.04,37.9,37.95,253200.0,25.7463,25.7463,25.6516,25.6854,253200.0
2010-05-12 10:15:00,37.95,38.02,37.95,37.99,179500.0,25.6854,25.7328,25.6854,25.7125,179500.0
2010-05-12 10:20:00,37.98,38.07,37.98,38.03,196800.0,25.7057,25.7666,25.7057,25.7396,196800.0
2010-05-12 10:25:00,38.05,38.12,38.04,38.12,149500.0,25.7531,25.8005,25.7463,25.8005,149500.0
2010-05-12 10:30:00,38.11,38.15,38.07,38.1,160300.0,25.7937,25.8208,25.7666,25.7869,160300.0
2010-05-12 10:35:00,38.1,38.16,38.07,38.12,248100.0,25.7869,25.8275,25.7666,25.8005,248100.0
2010-05-12 10:40:00,38.12,38.25,38.11,38.25,258000.0,25.8005,25.8885,25.7937,25.8885,258000.0
2010-05-12 10:45:00,38.24,38.27,38.2,38.22,295000.0,25.8817,25.902,25.8546,25.8682,295000.0
2010-05-12 10:50:00,38.23,38.26,38.21,38.25,198200.0,25.8749,25.8952,25.8614,25.8885,198200.0
2010-05-12 10:55:00,38.24,38.3,38.24,38.26,164600.0,25.8817,25.9223,25.8817,25.8952,164600.0
2010-05-12 11:00:00,38.26,38.33,38.24,38.25,361700.0,25.8952,25.9426,25.8817,25.8885,361700.0
2010-05-12 11:05:00,38.25,38.35,38.24,38.34,311700.0,25.8885,25.9561,25.8817,25.9494,311700.0
2010-05-12 11:10:00,38.34,38.39,38.3,38.33,159600.0,25.9494,25.9832,25.9223,25.9426,159600.0
2010-05-12 11:15:00,38.32,38.33,38.23,38.26,375700.0,25.9358,25.9426,25.8749,25.8952,375700.0
2010-05-12 11:20:00,38.26,38.29,38.15,38.15,198700.0,25.8952,25.9155,25.8208,25.8208,198700.0
2010-05-12 11:25:00,38.16,38.22,38.14,38.16,196600.0,25.8275,25.8682,25.814,25.8275,196600.0
2010-05-12 11:30:00,38.15,38.2,38.11,38.18,263700.0,25.8208,25.8546,25.7937,25.8411,263700.0
2010-05-12 11:35:00,38.18,38.21,38.12,38.18,169200.0,25.8411,25.8614,25.8005,25.8411,169200.0
2010-05-12 11:40:00,38.17,38.22,38.15,38.21,96300.0,25.8343,25.8682,25.8208,25.8614,96300.0
2010-05-12 11:45:00,38.22,38.25,38.18,38.21,330100.0,25.8682,25.8885,25.8411,25.8614,330100.0
2010-05-12 11:50:00,38.21,38.22,38.13,38.17,228700.0,25.8614,25.8682,25.8072,25.8343,228700.0
2010-05-12 11:55:00,38.17,38.22,38.16,38.21,273400.0,25.8343,25.8682,25.8275,25.8614,273400.0
2010-05-12 12:00:00,38.21,38.23,38.17,38.17,177300.0,25.8614,25.8749,25.8343,25.8343,177300.0
2010-05-12 12:05:00,38.17,38.18,38.14,38.15,96100.0,25.8343,25.8411,25.814,25.8208,96100.0
2010-05-12 12:10:00,38.15,38.2,38.14,38.17,189800.0,25.8208,25.8546,25.814,25.8343,189800.0
2010-05-12 12:15:00,38.17,38.18,38.15,38.18,89800.0,25.8343,25.8411,25.8208,25.8411,89800.0
2010-05-12 12:20:00,38.17,38.17,38.07,38.1,174800.0,25.8343,25.8343,25.7666,25.7869,174800.0
2010-05-12 12:25:00,38.09,38.16,38.09,38.16,152900.0,25.7802,25.8275,25.7802,25.8275,152900.0
2010-05-12 12:30:00,38.16,38.22,38.15,38.17,267900.0,25.8275,25.8682,25.8208,25.8343,267900.0
2010-05-12 12:35:00,38.16,38.17,38.1,38.14,111800.0,25.8275,25.8343,25.7869,25.814,111800.0
2010-05-12 12:40:00,38.14,38.14,38.08,38.09,115600.0,25.814,25.814,25.7734,25.7802,115600.0
2010-05-12 12:45:00,38.08,38.1,38.04,38.05,80600.0,25.7734,25.7869,25.7463,25.7531,80600.0
2010-05-12 12:50:00,38.05,38.07,38.05,38.07,98000.0,25.7531,25.7666,25.7531,25.7666,98000.0
2010-05-12 12:55:00,38.07,38.1,38.05,38.08,170700.0,25.7666,25.7869,25.7531,25.7734,170700.0
2010-05-12 13:00:00,38.08,38.11,38.07,38.07,155500.0,25.7734,25.7937,25.7666,25.7666,155500.0
2010-05-12 13:05:00,38.08,38.11,38.07,38.09,256400.0,25.7734,25.7937,25.7666,25.7802,256400.0
2010-05-12 13:10:00,38.09,38.13,38.08,38.1,107200.0,25.7802,25.8072,25.7734,25.7869,107200.0
2010-05-12 13:15:00,38.09,38.17,38.09,38.15,403500.0,25.7802,25.8343,25.7802,25.8208,403500.0
2010-05-12 13:20:00,38.15,38.17,38.08,38.08,88300.0,25.8208,25.8343,25.7734,25.7734,88300.0
2010-05-12 13:25:00,38.08,38.09,38.06,38.07,91900.0,25.7734,25.7802,25.7599,25.7666,91900.0
2010-05-12 13:30:00,38.07,38.1,38.05,38.07,76500.0,25.7666,25.7869,25.7531,25.7666,76500.0
2010-05-12 13:35:00,38.07,38.1,38.05,38.06,124900.0,25.7666,25.7869,25.7531,25.7599,124900.0
2010-05-12 13:40:00,38.05,38.06,38.02,38.04,139000.0,25.7531,25.7599,25.7328,25.7463,139000.0
2010-05-12 13:45:00,38.05,38.12,38.04,38.09,98300.0,25.7531,25.8005,25.7463,25.7802,98300.0
2010-05-12 13:50:00,38.09,38.09,38.0,38.01,219700.0,25.7802,25.7802,25.7193,25.726,219700.0
2010-05-12 13:55:00,38.01,38.04,37.98,38.01,146600.0,25.726,25.7463,25.7057,25.726,146600.0
2010-05-12 14:00:00,38.0,38.11,37.99,38.1,186100.0,25.7193,25.7937,25.7125,25.7869,186100.0
2010-05-12 14:05:00,38.1,38.16,38.07,38.1,81800.0,25.7869,25.8275,25.7666,25.7869,81800.0
2010-05-12 14:10:00,38.1,38.15,38.09,38.09,77200.0,25.7869,25.8208,25.7802,25.7802,77200.0
2010-05-12 14:15:00,38.1,38.17,38.09,38.15,107700.0,25.7869,25.8343,25.7802,25.8208,107700.0
2010-05-12 14:20:00,38.14,38.22,38.14,38.18,144000.0,25.814,25.8682,25.814,25.8411,144000.0
2010-05-12 14:25:00,38.18,38.21,38.16,38.21,158200.0,25.8411,25.8614,25.8275,25.8614,158200.0
2010-05-12 14:30:00,38.21,38.25,38.2,38.22,114100.0,25.8614,25.8885,25.8546,25.8682,114100.0
2010-05-12 14:35:00,38.22,38.23,38.18,38.2,126300.0,25.8682,25.8749,25.8411,25.8546,126300.0
2010-05-12 14:40:00,38.2,38.23,38.2,38.2,174900.0,25.8546,25.8749,25.8546,25.8546,174900.0
2010-05-12 14:45:00,38.2,38.25,38.16,38.17,234400.0,25.8546,25.8885,25.8275,25.8343,234400.0
2010-05-12 14:50:00,38.18,38.18,38.11,38.14,103900.0,25.8411,25.8411,25.7937,25.814,103900.0
2010-05-12 14:55:00,38.14,38.16,38.13,38.16,113900.0,25.814,25.8275,25.8072,25.8275,113900.0
2010-05-12 15:00:00,38.16,38.23,38.13,38.22,152400.0,25.8275,25.8749,25.8072,25.8682,152400.0
2010-05-12 15:05:00,38.22,38.29,38.21,38.24,429200.0,25.8682,25.9155,25.8614,25.8817,429200.0
2010-05-12 15:10:00,38.24,38.25,38.18,38.21,100500.0,25.8817,25.8885,25.8411,25.8614,100500.0
2010-05-12 15:15:00,38.22,38.24,38.17,38.21,136300.0,25.8682,25.8817,25.8343,25.8614,136300.0
2010-05-12 15:20:00,38.21,38.21,38.17,38.19,91000.0,25.8614,25.8614,25.8343,25.8478,91000.0
2010-05-12 15:25:00,38.19,38.26,38.18,38.22,225800.0,25.8478,25.8952,25.8411,25.8682,225800.0
2010-05-12 15:30:00,38.22,38.26,38.21,38.22,259900.0,25.8682,25.8952,25.8614,25.8682,259900.0
2010-05-12 15:35:00,38.22,38.25,38.15,38.16,372800.0,25.8682,25.8885,25.8208,25.8275,372800.0
2010-05-12 15:40:00,38.16,38.21,38.15,38.21,201500.0,25.8275,25.8614,25.8208,25.8614,201500.0
2010-05-12 15:45:00,38.2,38.25,38.19,38.22,343800.0,25.8546,25.8885,25.8478,25.8682,343800.0
2010-05-12 15:50:00,38.21,38.26,38.17,38.24,427300.0,25.8614,25.8952,25.8343,25.8817,427300.0
2010-05-12 15:55:00,38.25,38.25,38.16,38.16,822100.0,25.8885,25.8885,25.8275,25.8275,822100.0
2010-05-13 09:30:00,38.08,38.23,37.79,37.84,379300.0,25.7734,25.8749,25.5771,25.611,379300.0
2010-05-13 09:35:00,37.84,38.13,37.77,38.1,456800.0,25.611,25.8072,25.5636,25.7869,456800.0
2010-05-13 09:40:00,38.1,38.15,37.97,38.15,386300.0,25.7869,25.8208,25.6989,25.8208,386300.0
2010-05-13 09:45:00,38.14,38.23,38.1,38.21,198000.0,25.814,25.8749,25.7869,25.8614,198000.0
2010-05-13 09:50:00,38.22,38.25,38.15,38.22,255200.0,25.8682,25.8885,25.8208,25.8682,255200.0
2010-05-13 09:55:00,38.22,38.33,38.17,38.3,366300.0,25.8682,25.9426,25.8343,25.9223,366300.0
2010-05-13 10:00:00,38.31,38.44,38.23,38.44,440900.0,25.9291,26.0171,25.8749,26.0171,440900.0
2010-05-13 10:05:00,38.44,38.57,38.38,38.56,649600.0,26.0171,26.105,25.9764,26.0983,649600.0
2010-05-13 10:10:00,38.56,38.68,38.55,38.62,391200.0,26.0983,26.1795,26.0915,26.1389,391200.0
2010-05-13 10:15:00,38.61,38.62,38.49,38.59,353700.0,26.1321,26.1389,26.0509,26.1186,353700.0
2010-05-13 10:20:00,38.59,38.6,38.45,38.46,145500.0,26.1186,26.1253,26.0238,26.0306,145500.0
2010-05-13 10:25:00,38.45,38.46,38.34,38.44,580100.0,26.0238,26.0306,25.9494,26.0171,580100.0
2010-05-13 10:30:00,38.47,38.51,38.4,38.48,199500.0,26.0374,26.0644,25.99,26.0441,199500.0
2010-05-13 10:35:00,38.47,38.59,38.47,38.51,281600.0,26.0374,26.1186,26.0374,26.0644,281600.0
2010-05-13 10:40:00,38.51,38.57,38.51,38.54,181600.0,26.0644,26.105,26.0644,26.0847,181600.0
2010-05-13 10:45:00,38.53,38.67,38.5,38.67,223000.0,26.078,26.1727,26.0577,26.1727,223000.0
2010-05-13 10:50:00,38.66,38.67,38.57,38.59,231600.0,26.166,26.1727,26.105,26.1186,231600.0
2010-05-13 10:55:00,38.58,38.59,38.53,38.56,197900.0,26.1118,26.1186,26.078,26.0983,197900.0
2010-05-13 11:00:00,38.57,38.58,38.49,38.58,236500.0,26.105,26.1118,26.0509,26.1118,236500.0
2010-05-13 11:05:00,38.58,38.63,38.51,38.57,258800.0,26.1118,26.1456,26.0644,26.105,258800.0
2010-05-13 11:10:00,38.57,38.6,38.52,38.52,176500.0,26.105,26.1253,26.0712,26.0712,176500.0
2010-05-13 11:15:00,38.52,38.52,38.46,38.46,257000.0,26.0712,26.0712,26.0306,26.0306,257000.0
2010-05-13 11:20:00,38.46,38.55,38.43,38.46,518600.0,26.0306,26.0915,26.0103,26.0306,518600.0
2010-05-13 11:25:00,38.46,38.47,38.38,38.38,108900.0,26.0306,26.0374,25.9764,25.9764,108900.0
2010-05-13 11:30:00,38.38,38.39,38.33,38.38,121100.0,25.9764,25.9832,25.9426,25.9764,121100.0
2010-05-13 11:35:00,38.38,38.38,38.27,38.3,199500.0,25.9764,25.9764,25.902,25.9223,199500.0
2010-05-13 11:40:00,38.3,38.35,38.26,38.31,107600.0,25.9223,25.9561,25.8952,25.9291,107600.0
2010-05-13 11:45:00,38.31,38.34,38.3,38.34,47700.0,25.9291,25.9494,25.9223,25.9494,47700.0
2010-05-13 11:50:00,38.34,38.34,38.21,38.24,233400.0,25.9494,25.9494,25.8614,25.8817,233400.0
2010-05-13 11:55:00,38.23,38.24,38.15,38.16,185700.0,25.8749,25.8817,25.8208,25.8275,185700.0
2010-05-13 12:00:00,38.15,38.22,38.13,38.21,133000.0,25.8208,25.8682,25.8072,25.8614,133000.0
2010-05-13 12:05:00,38.21,38.25,38.18,38.24,84200.0,25.8614,25.8885,25.8411,25.8817,84200.0
2010-05-13 12:10:00,38.23,38.26,38.21,38.24,83900.0,25.8749,25.8952,25.8614,25.8817,83900.0
2010-05-13 12:15:00,38.25,38.25,38.16,38.17,218100.0,25.8885,25.8885,25.8275,25.8343,218100.0
2010-05-13 12:20:00,38.17,38.24,38.15,38.24,116700.0,25.8343,25.8817,25.8208,25.8817,116700.0
2010-05-13 12:25:00,38.24,38.24,38.17,38.19,92300.0,25.8817,25.8817,25.8343,25.8478,92300.0
2010-05-13 12:30:00,38.2,38.28,38.19,38.26,98300.0,25.8546,25.9088,25.8478,25.8952,98300.0
2010-05-13 12:35:00,38.27,38.29,38.24,38.25,59300.0,25.902,25.9155,25.8817,25.8885,59300.0
2010-05-13 12:40:00,38.26,38.32,38.26,38.32,107000.0,25.8952,25.9358,25.8952,25.9358,107000.0
2010-05-13 12:45:00,38.31,38.34,38.28,38.28,90300.0,25.9291,25.9494,25.9088,25.9088,90300.0
2010-05-13 12:50:00,38.28,38.29,38.25,38.28,58800.0,25.9088,25.9155,25.8885,25.9088,58800.0
2010-05-13 12:55:00,38.28,38.32,38.26,38.3,88000.0,25.9088,25.9358,25.8952,25.9223,88000.0
2010-05-13 13:00:00,38.29,38.3,38.2,38.21,135600.0,25.9155,25.9223,25.8546,25.8614,135600.0
2010-05-13 13:05:00,38.21,38.29,38.21,38.29,129500.0,25.8614,25.9155,25.8614,25.9155,129500.0
2010-05-13 13:10:00,38.29,38.39,38.28,38.35,114300.0,25.9155,25.9832,25.9088,25.9561,114300.0
2010-05-13 13:15:00,38.35,38.46,38.35,38.42,160800.0,25.9561,26.0306,25.9561,26.0035,160800.0
2010-05-13 13:20:00,38.42,38.44,38.35,38.38,87700.0,26.0035,26.0171,25.9561,25.9764,87700.0
2010-05-13 13:25:00,38.37,38.41,38.37,38.39,79100.0,25.9697,25.9967,25.9697,25.9832,79100.0
2010-05-13 13:30:00,38.38,38.44,38.38,38.4,112300.0,25.9764,26.0171,25.9764,25.99,112300.0
2010-05-13 13:35:00,38.4,38.43,38.37,38.37,126600.0,25.99,26.0103,25.9697,25.9697,126600.0
2010-05-13 13:40:00,38.37,38.41,38.29,38.33,146100.0,25.9697,25.9967,25.9155,25.9426,146100.0
2010-05-13 13:45:00,38.34,38.38,38.33,38.34,130500.0,25.9494,25.9764,25.9426,25.9494,130500.0
2010-05-13 13:50:00,38.35,38.35,38.26,38.27,217800.0,25.9561,25.9561,25.8952,25.902,217800.0
2010-05-13 13:55:00,38.27,38.33,38.26,38.32,59000.0,25.902,25.9426,25.8952,25.9358,59000.0
2010-05-13 14:00:00,38.32,38.4,38.32,38.37,146700.0,25.9358,25.99,25.9358,25.9697,146700.0
2010-05-13 14:05:00,38.37,38.45,38.37,38.44,101200.0,25.9697,26.0238,25.9697,26.0171,101200.0
2010-05-13 14:10:00,38.45,38.51,38.44,38.5,168500.0,26.0238,26.0644,26.0171,26.0577,168500.0
2010-05-13 14:15:00,38.5,38.51,38.47,38.49,99000.0,26.0577,26.0644,26.0374,26.0509,99000.0
2010-05-13 14:20:00,38.5,38.5,38.44,38.44,78900.0,26.0577,26.0577,26.0171,26.0171,78900.0
2010-05-13 14:25:00,38.45,38.46,38.38,38.38,142800.0,26.0238,26.0306,25.9764,25.9764,142800.0
2010-05-13 14:30:00,38.38,38.4,38.33,38.35,104600.0,25.9764,25.99,25.9426,25.9561,104600.0
2010-05-13 14:35:00,38.34,38.37,38.3,38.36,169700.0,25.9494,25.9697,25.9223,25.9629,169700.0
2010-05-13 14:40:00,38.37,38.38,38.33,38.36,97000.0,25.9697,25.9764,25.9426,25.9629,97000.0
2010-05-13 14:45:00,38.37,38.37,38.31,38.37,161000.0,25.9697,25.9697,25.9291,25.9697,161000.0
2010-05-13 14:50:00,38.37,38.37,38.3,38.32,173800.0,25.9697,25.9697,25.9223,25.9358,173800.0
2010-05-13 14:55:00,38.32,38.35,38.27,38.32,247900.0,25.9358,25.9561,25.902,25.9358,247900.0
2010-05-13 15:00:00,38.32,38.34,38.29,38.29,390700.0,25.9358,25.9494,25.9155,25.9155,390700.0
2010-05-13 15:05:00,38.3,38.32,38.25,38.25,456700.0,25.9223,25.9358,25.8885,25.8885,456700.0
2010-05-13 15:10:00,38.27,38.28,38.12,38.13,351200.0,25.902,25.9088,25.8005,25.8072,351200.0
2010-05-13 15:15:00,38.13,38.13,37.98,38.0,610000.0,25.8072,25.8072,25.7057,25.7193,610000.0
2010-05-13 15:20:00,37.99,38.07,37.98,38.06,339500.0,25.7125,25.7666,25.7057,25.7599,339500.0
2010-05-13 15:25:00,38.07,38.12,38.02,38.02,172800.0,25.7666,25.8005,25.7328,25.7328,172800.0
2010-05-13 15:30:00,38.02,38.06,37.99,37.99,259000.0,25.7328,25.7599,25.7125,25.7125,259000.0
2010-05-13 15:35:00,37.99,38.06,37.92,37.97,400100.0,25.7125,25.7599,25.6651,25.6989,400100.0
2010-05-13 15:40:00,37.97,38.0,37.86,38.0,579500.0,25.6989,25.7193,25.6245,25.7193,579500.0
2010-05-13 15:45:00,37.99,38.09,37.99,38.04,448600.0,25.7125,25.7802,25.7125,25.7463,448600.0
2010-05-13 15:50:00,38.04,38.17,38.04,38.07,351100.0,25.7463,25.8343,25.7463,25.7666,351100.0
2010-05-13 15:55:00,38.07,38.08,37.93,37.93,555600.0,25.7666,25.7734,25.6719,25.6719,555600.0
2010-05-14 09:30:00,37.76,38.04,37.75,37.83,308300.0,25.5568,25.7463,25.55,25.6042,308300.0
2010-05-14 09:35:00,37.83,37.83,37.59,37.6,319200.0,25.6042,25.6042,25.4418,25.4485,319200.0
2010-05-14 09:40:00,37.6,37.68,37.42,37.65,501700.0,25.4485,25.5027,25.3267,25.4824,501700.0
2010-05-14 09:45:00,37.66,37.76,37.5,37.53,333400.0,25.4891,25.5568,25.3808,25.4011,333400.0
2010-05-14 09:50:00,37.54,37.68,37.49,37.49,271600.0,25.4079,25.5027,25.3741,25.3741,271600.0
2010-05-14 09:55:00,37.5,37.54,37.45,37.48,310200.0,25.3808,25.4079,25.347,25.3673,310200.0
2010-05-14 10:00:00,37.48,37.49,37.35,37.42,327100.0,25.3673,25.3741,25.2793,25.3267,327100.0
2010-05-14 10:05:00,37.42,37.6,37.42,37.6,178200.0,25.3267,25.4485,25.3267,25.4485,178200.0
2010-05-14 10:10:00,37.6,37.68,37.55,37.66,116600.0,25.4485,25.5027,25.4147,25.4891,116600.0
2010-05-14 10:15:00,37.65,37.7,37.51,37.52,164800.0,25.4824,25.5162,25.3876,25.3944,164800.0
2010-05-14 10:20:00,37.52,37.64,37.47,37.63,116700.0,25.3944,25.4756,25.3605,25.4688,116700.0
2010-05-14 10:25:00,37.63,37.65,37.46,37.49,168300.0,25.4688,25.4824,25.3538,25.3741,168300.0
2010-05-14 10:30:00,37.5,37.53,37.41,37.42,183400.0,25.3808,25.4011,25.3199,25.3267,183400.0
2010-05-14 10:35:00,37.43,37.43,37.3,37.36,229900.0,25.3335,25.3335,25.2455,25.2861,229900.0
2010-05-14 10:40:00,37.36,37.37,37.28,37.29,281100.0,25.2861,25.2929,25.2319,25.2387,281100.0
2010-05-14 10:45:00,37.29,37.34,37.24,37.32,226400.0,25.2387,25.2725,25.2049,25.259,226400.0
2010-05-14 10:50:00,37.32,37.37,37.3,37.34,156400.0,25.259,25.2929,25.2455,25.2725,156400.0
2010-05-14 10:55:00,37.34,37.35,37.31,37.32,333800.0,25.2725,25.2793,25.2522,25.259,333800.0
2010-05-14 11:00:00,37.32,37.33,37.2,37.22,233300.0,25.259,25.2658,25.1778,25.1913,233300.0
2010-05-14 11:05:00,37.22,37.23,37.11,37.12,266400.0,25.1913,25.1981,25.1169,25.1236,266400.0
2010-05-14 11:10:00,37.12,37.2,37.06,37.2,328800.0,25.1236,25.1778,25.083,25.1778,328800.0
2010-05-14 11:15:00,37.2,37.2,37.01,37.04,311400.0,25.1778,25.1778,25.0492,25.0695,311400.0
2010-05-14 11:20:00,37.03,37.08,36.94,37.06,300900.0,25.0627,25.0966,25.0018,25.083,300900.0
2010-05-14 11:25:00,37.07,37.14,37.01,37.03,306000.0,25.0898,25.1372,25.0492,25.0627,306000.0
2010-05-14 11:30:00,37.03,37.18,37.01,37.16,242200.0,25.0627,25.1643,25.0492,25.1507,242200.0
2010-05-14 11:35:00,37.17,37.21,37.15,37.15,160600.0,25.1575,25.1846,25.144,25.144,160600.0
2010-05-14 11:40:00,37.15,37.18,37.11,37.15,224400.0,25.144,25.1643,25.1169,25.144,224400.0
2010-05-14 11:45:00,37.15,37.17,37.08,37.09,200600.0,25.144,25.1575,25.0966,25.1033,200600.0
2010-05-14 11:50:00,37.1,37.11,37.06,37.09,231500.0,25.1101,25.1169,25.083,25.1033,231500.0
2010-05-14 11:55:00,37.09,37.13,37.06,37.07,163400.0,25.1033,25.1304,25.083,25.0898,163400.0
2010-05-14 12:00:00,37.07,37.12,37.03,37.06,136600.0,25.0898,25.1236,25.0627,25.083,136600.0
2010-05-14 12:05:00,37.05,37.08,36.93,36.98,362000.0,25.0763,25.0966,24.9951,25.0289,362000.0
2010-05-14 12:10:00,36.97,37.0,36.9,36.93,603900.0,25.0221,25.0424,24.9747,24.9951,603900.0
2010-05-14 12:15:00,36.93,37.05,36.91,37.05,75600.0,24.9951,25.0763,24.9815,25.0763,75600.0
2010-05-14 12:20:00,37.04,37.15,36.99,37.14,113600.0,25.0695,25.144,25.0357,25.1372,113600.0
2010-05-14 12:25:00,37.15,37.19,37.04,37.05,124600.0,25.144,25.171,25.0695,25.0763,124600.0
2010-05-14 12:30:00,37.05,37.08,37.01,37.03,119400.0,25.0763,25.0966,25.0492,25.0627,119400.0
2010-05-14 12:35:00,37.02,37.08,37.01,37.07,288600.0,25.056,25.0966,25.0492,25.0898,288600.0
2010-05-14 12:40:00,37.06,37.13,37.02,37.06,174000.0,25.083,25.1304,25.056,25.083,174000.0
2010-05-14 12:45:00,37.06,37.07,36.96,36.98,81400.0,25.083,25.0898,25.0154,25.0289,81400.0
2010-05-14 12:50:00,36.99,37.13,36.99,37.12,168100.0,25.0357,25.1304,25.0357,25.1236,168100.0
2010-05-14 12:55:00,37.12,37.19,37.12,37.17,84300.0,25.1236,25.171,25.1236,25.1575,84300.0
2010-05-14 13:00:00,37.17,37.19,37.05,37.06,178000.0,25.1575,25.171,25.0763,25.083,178000.0
2010-05-14 13:05:00,37.05,37.12,37.05,37.12,101700.0,25.0763,25.1236,25.0763,25.1236,101700.0
2010-05-14 13:10:00,37.11,37.22,37.11,37.16,174700.0,25.1169,25.1913,25.1169,25.1507,174700.0
2010-05-14 13:15:00,37.16,37.16,37.05,37.07,314000.0,25.1507,25.1507,25.0763,25.0898,314000.0
2010-05-14 13:20:00,37.07,37.19,37.07,37.18,129600.0,25.0898,25.171,25.0898,25.1643,129600.0
2010-05-14 13:25:00,37.19,37.19,37.08,37.08,157300.0,25.171,25.171,25.0966,25.0966,157300.0
2010-05-14 13:30:00,37.07,37.08,36.95,36.97,216300.0,25.0898,25.0966,25.0086,25.0221,216300.0
2010-05-14 13:35:00,36.96,37.03,36.95,36.99,250600.0,25.0154,25.0627,25.0086,25.0357,250600.0
2010-05-14 13:40:00,36.99,37.0,36.95,36.97,137700.0,25.0357,25.0424,25.0086,25.0221,137700.0
2010-05-14 13:45:00,36.97,37.02,36.96,36.97,84500.0,25.0221,25.056,25.0154,25.0221,84500.0
2010-05-14 13:50:00,36.98,37.03,36.97,37.01,84300.0,25.0289,25.0627,25.0221,25.0492,84300.0
2010-05-14 13:55:00,37.01,37.13,37.01,37.06,119400.0,25.0492,25.1304,25.0492,25.083,119400.0
2010-05-14 14:00:00,37.06,37.07,37.02,37.03,82900.0,25.083,25.0898,25.056,25.0627,82900.0
2010-05-14 14:05:00,37.03,37.04,37.0,37.04,196500.0,25.0627,25.0695,25.0424,25.0695,196500.0
2010-05-14 14:10:00,37.03,37.06,36.99,37.02,235700.0,25.0627,25.083,25.0357,25.056,235700.0
2010-05-14 14:15:00,37.02,37.02,36.96,37.01,99200.0,25.056,25.056,25.0154,25.0492,99200.0
2010-05-14 14:20:00,37.0,37.13,37.0,37.13,167700.0,25.0424,25.1304,25.0424,25.1304,167700.0
2010-05-14 14:25:00,37.13,37.15,37.07,37.13,163900.0,25.1304,25.144,25.0898,25.1304,163900.0
2010-05-14 14:30:00,37.14,37.18,37.12,37.18,138600.0,25.1372,25.1643,25.1236,25.1643,138600.0
2010-05-14 14:35:00,37.18,37.26,37.15,37.23,163400.0,25.1643,25.2184,25.144,25.1981,163400.0
2010-05-14 14:40:00,37.23,37.24,37.18,37.23,270500.0,25.1981,25.2049,25.1643,25.1981,270500.0
2010-05-14 14:45:00,37.23,37.25,37.2,37.2,148300.0,25.1981,25.2116,25.1778,25.1778,148300.0
2010-05-14 14:50:00,37.2,37.25,37.17,37.17,258800.0,25.1778,25.2116,25.1575,25.1575,258800.0
2010-05-14 14:55:00,37.17,37.18,37.07,37.1,292400.0,25.1575,25.1643,25.0898,25.1101,292400.0
2010-05-14 15:00:00,37.09,37.11,37.07,37.1,146900.0,25.1033,25.1169,25.0898,25.1101,146900.0
2010-05-14 15:05:00,37.1,37.13,37.08,37.12,199900.0,25.1101,25.1304,25.0966,25.1236,199900.0
2010-05-14 15:10:00,37.11,37.17,37.11,37.14,209300.0,25.1169,25.1575,25.1169,25.1372,209300.0
2010-05-14 15:15:00,37.14,37.17,37.11,37.11,181200.0,25.1372,25.1575,25.1169,25.1169,181200.0
2010-05-14 15:20:00,37.12,37.13,37.03,37.08,235000.0,25.1236,25.1304,25.0627,25.0966,235000.0
2010-05-14 15:25:00,37.08,37.18,37.03,37.16,155600.0,25.0966,25.1643,25.0627,25.1507,155600.0
2010-05-14 15:30:00,37.16,37.19,37.14,37.16,207700.0,25.1507,25.171,25.1372,25.1507,207700.0
2010-05-14 15:35:00,37.17,37.18,37.08,37.12,177000.0,25.1575,25.1643,25.0966,25.1236,177000.0
2010-05-14 15:40:00,37.13,37.26,37.13,37.25,595200.0,25.1304,25.2184,25.1304,25.2116,595200.0
2010-05-14 15:45:00,37.24,37.25,37.17,37.19,502100.0,25.2049,25.2116,25.1575,25.171,502100.0
2010-05-14 15:50:00,37.2,37.34,37.19,37.3,668200.0,25.1778,25.2725,25.171,25.2455,668200.0
2010-05-14 15:55:00,37.3,37.39,37.23,37.31,1047700.0,25.2455,25.3064,25.1981,25.2522,1047700.0
2010-05-17 09:30:00,37.48,37.53,37.28,37.36,369500.0,25.3673,25.4011,25.2319,25.2861,369500.0
2010-05-17 09:35:00,37.36,37.58,37.36,37.5,338700.0,25.2861,25.435,25.2861,25.3808,338700.0
2010-05-17 09:40:00,37.51,37.51,37.44,37.47,180300.0,25.3876,25.3876,25.3402,25.3605,180300.0
2010-05-17 09:45:00,37.47,37.48,37.36,37.44,268400.0,25.3605,25.3673,25.2861,25.3402,268400.0
2010-05-17 09:50:00,37.45,37.47,37.31,37.36,182100.0,25.347,25.3605,25.2522,25.2861,182100.0
2010-05-17 09:55:00,37.36,37.46,37.27,37.33,506600.0,25.2861,25.3538,25.2252,25.2658,506600.0
2010-05-17 10:00:00,37.32,37.42,37.24,37.35,408800.0,25.259,25.3267,25.2049,25.2793,408800.0
2010-05-17 10:05:00,37.35,37.43,37.24,37.26,680300.0,25.2793,25.3335,25.2049,25.2184,680300.0
2010-05-17 10:10:00,37.26,37.41,37.22,37.38,532700.0,25.2184,25.3199,25.1913,25.2996,532700.0
2010-05-17 10:15:00,37.38,37.52,37.38,37.51,490000.0,25.2996,25.3944,25.2996,25.3876,490000.0
2010-05-17 10:20:00,37.52,37.55,37.42,37.48,541100.0,25.3944,25.4147,25.3267,25.3673,541100.0
2010-05-17 10:25:00,37.48,37.52,37.45,37.49,192600.0,25.3673,25.3944,25.347,25.3741,192600.0
2010-05-17 10:30:00,37.5,37.52,37.47,37.49,96300.0,25.3808,25.3944,25.3605,25.3741,96300.0
2010-05-17 10:35:00,37.5,37.57,37.49,37.55,319500.0,25.3808,25.4282,25.3741,25.4147,319500.0
2010-05-17 10:40:00,37.54,37.59,37.48,37.51,287500.0,25.4079,25.4418,25.3673,25.3876,287500.0
2010-05-17 10:45:00,37.51,37.55,37.5,37.52,166500.0,25.3876,25.4147,25.3808,25.3944,166500.0
2010-05-17 10:50:00,37.52,37.58,37.51,37.58,206100.0,25.3944,25.435,25.3876,25.435,206100.0
2010-05-17 10:55:00,37.59,37.62,37.46,37.47,238400.0,25.4418,25.4621,25.3538,25.3605,238400.0
2010-05-17 11:00:00,37.47,37.5,37.41,37.42,162100.0,25.3605,25.3808,25.3199,25.3267,162100.0
2010-05-17 11:05:00,37.42,37.49,37.41,37.49,105600.0,25.3267,25.3741,25.3199,25.3741,105600.0
2010-05-17 11:10:00,37.48,37.49,37.35,37.36,273400.0,25.3673,25.3741,25.2793,25.2861,273400.0
2010-05-17 11:15:00,37.36,37.39,37.27,37.28,318900.0,25.2861,25.3064,25.2252,25.2319,318900.0
2010-05-17 11:20:00,37.28,37.34,37.28,37.29,319700.0,25.2319,25.2725,25.2319,25.2387,319700.0
2010-05-17 11:25:00,37.29,37.29,37.24,37.28,187300.0,25.2387,25.2387,25.2049,25.2319,187300.0
2010-05-17 11:30:00,37.27,37.3,37.25,37.29,126900.0,25.2252,25.2455,25.2116,25.2387,126900.0
2010-05-17 11:35:00,37.3,37.31,37.23,37.23,287900.0,25.2455,25.2522,25.1981,25.1981,287900.0
2010-05-17 11:40:00,37.24,37.3,37.23,37.27,78500.0,25.2049,25.2455,25.1981,25.2252,78500.0
2010-05-17 11:45:00,37.26,37.29,37.2,37.2,202500.0,25.2184,25.2387,25.1778,25.1778,202500.0
2010-05-17 11:50:00,37.2,37.2,37.05,37.06,270500.0,25.1778,25.1778,25.0763,25.083,270500.0
2010-05-17 11:55:00,37.05,37.25,37.0,37.07,566800.0,25.0763,25.2116,25.0424,25.0898,566800.0
2010-05-17 12:00:00,37.08,37.08,36.78,36.79,942800.0,25.0966,25.0966,24.8935,24.9003,942800.0
2010-05-17 12:05:00,36.79,36.93,36.77,36.93,364300.0,24.9003,24.9951,24.8868,24.9951,364300.0
2010-05-17 12:10:00,36.92,37.05,36.91,37.02,231300.0,24.9883,25.0763,24.9815,25.056,231300.0
2010-05-17 12:15:00,37.02,37.02,36.94,36.98,167400.0,25.056,25.056,25.0018,25.0289,167400.0
2010-05-17 12:20:00,36.99,37.06,36.97,37.04,111900.0,25.0357,25.083,25.0221,25.0695,111900.0
2010-05-17 12:25:00,37.04,37.07,36.95,36.95,219300.0,25.0695,25.0898,25.0086,25.0086,219300.0
2010-05-17 12:30:00,36.95,37.06,36.94,37.04,237300.0,25.0086,25.083,25.0018,25.0695,237300.0
2010-05-17 12:35:00,37.04,37.04,36.97,36.98,109300.0,25.0695,25.0695,25.0221,25.0289,109300.0
2010-05-17 12:40:00,36.99,37.02,36.98,37.01,80000.0,25.0357,25.056,25.0289,25.0492,80000.0
2010-05-17 12:45:00,37.01,37.08,37.01,37.04,74700.0,25.0492,25.0966,25.0492,25.0695,74700.0
2010-05-17 12:50:00,37.03,37.04,36.92,36.99,114500.0,25.0627,25.0695,24.9883,25.0357,114500.0
2010-05-17 12:55:00,36.99,36.99,36.89,36.94,121300.0,25.0357,25.0357,24.968,25.0018,121300.0
2010-05-17 13:00:00,36.95,36.99,36.92,36.99,117300.0,25.0086,25.0357,24.9883,25.0357,117300.0
2010-05-17 13:05:00,36.98,37.01,36.95,36.98,132500.0,25.0289,25.0492,25.0086,25.0289,132500.0
2010-05-17 13:10:00,36.99,37.02,36.98,37.01,109000.0,25.0357,25.056,25.0289,25.0492,109000.0
2010-05-17 13:15:00,37.01,37.04,36.99,37.04,290900.0,25.0492,25.0695,25.0357,25.0695,290900.0
2010-05-17 13:20:00,37.03,37.06,37.03,37.04,98700.0,25.0627,25.083,25.0627,25.0695,98700.0
2010-05-17 13:25:00,37.04,37.1,37.04,37.04,169000.0,25.0695,25.1101,25.0695,25.0695,169000.0
2010-05-17 13:30:00,37.05,37.1,37.04,37.06,222700.0,25.0763,25.1101,25.0695,25.083,222700.0
2010-05-17 13:35:00,37.06,37.07,37.0,37.01,117000.0,25.083,25.0898,25.0424,25.0492,117000.0
2010-05-17 13:40:00,37.01,37.02,36.97,37.0,116700.0,25.0492,25.056,25.0221,25.0424,116700.0
2010-05-17 13:45:00,37.0,37.05,36.97,37.05,195900.0,25.0424,25.0763,25.0221,25.0763,195900.0
2010-05-17 13:50:00,37.05,37.13,37.04,37.13,263600.0,25.0763,25.1304,25.0695,25.1304,263600.0
2010-05-17 13:55:00,37.13,37.23,37.13,37.23,225100.0,25.1304,25.1981,25.1304,25.1981,225100.0
2010-05-17 14:00:00,37.23,37.3,37.21,37.28,258900.0,25.1981,25.2455,25.1846,25.2319,258900.0
2010-05-17 14:05:00,37.28,37.28,37.14,37.14,180900.0,25.2319,25.2319,25.1372,25.1372,180900.0
2010-05-17 14:10:00,37.14,37.17,37.12,37.17,100400.0,25.1372,25.1575,25.1236,25.1575,100400.0
2010-05-17 14:15:00,37.17,37.2,37.12,37.18,145000.0,25.1575,25.1778,25.1236,25.1643,145000.0
2010-05-17 14:20:00,37.18,37.19,37.09,37.09,129800.0,25.1643,25.171,25.1033,25.1033,129800.0
2010-05-17 14:25:00,37.09,37.15,37.06,37.15,271000.0,25.1033,25.144,25.083,25.144,271000.0
2010-05-17 14:30:00,37.15,37.25,37.15,37.17,189800.0,25.144,25.2116,25.144,25.1575,189800.0
2010-05-17 14:35:00,37.18,37.21,37.14,37.18,215700.0,25.1643,25.1846,25.1372,25.1643,215700.0
2010-05-17 14:40:00,37.17,37.22,37.17,37.19,255500.0,25.1575,25.1913,25.1575,25.171,255500.0
2010-05-17 14:45:00,37.19,37.27,37.17,37.24,170200.0,25.171,25.2252,25.1575,25.2049,170200.0
2010-05-17 14:50:00,37.23,37.25,37.17,37.17,132200.0,25.1981,25.2116,25.1575,25.1575,132200.0
2010-05-17 14:55:00,37.18,37.25,37.18,37.22,212300.0,25.1643,25.2116,25.1643,25.1913,212300.0
2010-05-17 15:00:00,37.22,37.3,37.21,37.26,252400.0,25.1913,25.2455,25.1846,25.2184,252400.0
2010-05-17 15:05:00,37.27,37.27,37.14,37.15,203200.0,25.2252,25.2252,25.1372,25.144,203200.0
2010-05-17 15:10:00,37.15,37.21,37.13,37.14,176700.0,25.144,25.1846,25.1304,25.1372,176700.0
2010-05-17 15:15:00,37.15,37.15,37.06,37.1,390300.0,25.144,25.144,25.083,25.1101,390300.0
2010-05-17 15:20:00,37.1,37.13,37.04,37.12,219900.0,25.1101,25.1304,25.0695,25.1236,219900.0
2010-05-17 15:25:00,37.12,37.16,37.07,37.12,255500.0,25.1236,25.1507,25.0898,25.1236,255500.0
2010-05-17 15:30:00,37.12,37.19,37.12,37.18,506100.0,25.1236,25.171,25.1236,25.1643,506100.0
2010-05-17 15:35:00,37.18,37.34,37.17,37.32,690400.0,25.1643,25.2725,25.1575,25.259,690400.0
2010-05-17 15:40:00,37.32,37.36,37.25,37.3,588100.0,25.259,25.2861,25.2116,25.2455,588100.0
2010-05-17 15:45:00,37.3,37.31,37.25,37.31,652300.0,25.2455,25.2522,25.2116,25.2522,652300.0
2010-05-17 15:50:00,37.3,37.38,37.3,37.35,736300.0,25.2455,25.2996,25.2455,25.2793,736300.0
2010-05-17 15:55:00,37.34,37.38,37.32,37.38,680200.0,25.2725,25.2996,25.259,25.2996,680200.0
2010-05-18 09:30:00,37.1,37.4,36.9,37.13,539200.0,25.1101,25.3132,24.9747,25.1304,539200.0
2010-05-18 09:35:00,37.13,37.42,37.03,37.41,491700.0,25.1304,25.3267,25.0627,25.3199,491700.0
2010-05-18 09:40:00,37.42,37.46,37.27,37.27,332500.0,25.3267,25.3538,25.2252,25.2252,332500.0
2010-05-18 09:45:00,37.28,37.32,37.19,37.2,490600.0,25.2319,25.259,25.171,25.1778,490600.0
2010-05-18 09:50:00,37.19,37.32,37.16,37.3,457700.0,25.171,25.259,25.1507,25.2455,457700.0
2010-05-18 09:55:00,37.29,37.29,37.19,37.19,228200.0,25.2387,25.2387,25.171,25.171,228200.0
2010-05-18 10:00:00,37.19,37.21,37.15,37.15,410300.0,25.171,25.1846,25.144,25.144,410300.0
2010-05-18 10:05:00,37.14,37.14,37.07,37.09,375700.0,25.1372,25.1372,25.0898,25.1033,375700.0
2010-05-18 10:10:00,37.08,37.19,37.01,37.19,421800.0,25.0966,25.171,25.0492,25.171,421800.0
2010-05-18 10:15:00,37.18,37.25,37.13,37.22,199000.0,25.1643,25.2116,25.1304,25.1913,199000.0
2010-05-18 10:20:00,37.22,37.25,37.15,37.21,116100.0,25.1913,25.2116,25.144,25.1846,116100.0
2010-05-18 10:25:00,37.22,37.22,37.09,37.14,169700.0,25.1913,25.1913,25.1033,25.1372,169700.0
2010-05-18 10:30:00,37.14,37.16,37.02,37.03,191900.0,25.1372,25.1507,25.056,25.0627,191900.0
2010-05-18 10:35:00,37.04,37.12,37.04,37.11,260200.0,25.0695,25.1236,25.0695,25.1169,260200.0
2010-05-18 10:40:00,37.12,37.12,36.9,36.9,406900.0,25.1236,25.1236,24.9747,24.9747,406900.0
2010-05-18 10:45:00,36.9,36.9,36.74,36.75,442400.0,24.9747,24.9747,24.8665,24.8732,442400.0
2010-05-18 10:50:00,36.76,36.82,36.6,36.82,427000.0,24.88,24.9206,24.7717,24.9206,427000.0
2010-05-18 10:55:00,36.83,36.89,36.79,36.89,250400.0,24.9274,24.968,24.9003,24.968,250400.0
2010-05-18 11:00:00,36.89,36.95,36.88,36.9,244000.0,24.968,25.0086,24.9612,24.9747,244000.0
2010-05-18 11:05:00,36.91,36.98,36.9,36.95,197700.0,24.9815,25.0289,24.9747,25.0086,197700.0
2010-05-18 11:10:00,36.94,37.06,36.9,37.02,229300.0,25.0018,25.083,24.9747,25.056,229300.0
2010-05-18 11:15:00,37.03,37.04,36.92,36.95,266300.0,25.0627,25.0695,24.9883,25.0086,266300.0
2010-05-18 11:20:00,36.95,37.01,36.95,36.99,113500.0,25.0086,25.0492,25.0086,25.0357,113500.0
2010-05-18 11:25:00,36.99,37.08,36.99,37.02,245400.0,25.0357,25.0966,25.0357,25.056,245400.0
2010-05-18 11:30:00,37.03,37.06,37.0,37.05,101000.0,25.0627,25.083,25.0424,25.0763,101000.0
2010-05-18 11:35:00,37.05,37.06,36.97,37.01,87900.0,25.0763,25.083,25.0221,25.0492,87900.0
2010-05-18 11:40:00,37.02,37.03,36.82,36.85,175600.0,25.056,25.0627,24.9206,24.9409,175600.0
2010-05-18 11:45:00,36.84,36.87,36.76,36.77,301500.0,24.9341,24.9544,24.88,24.8868,301500.0
2010-05-18 11:50:00,36.76,36.8,36.74,36.8,173600.0,24.88,24.9071,24.8665,24.9071,173600.0
2010-05-18 11:55:00,36.8,36.81,36.75,36.76,148100.0,24.9071,24.9138,24.8732,24.88,148100.0
2010-05-18 12:00:00,36.76,36.77,36.59,36.6,337100.0,24.88,24.8868,24.7649,24.7717,337100.0
2010-05-18 12:05:00,36.6,36.76,36.6,36.7,153100.0,24.7717,24.88,24.7717,24.8394,153100.0
2010-05-18 12:10:00,36.69,36.74,36.66,36.71,198300.0,24.8326,24.8665,24.8123,24.8461,198300.0
2010-05-18 12:15:00,36.72,36.77,36.7,36.7,232200.0,24.8529,24.8868,24.8394,24.8394,232200.0
2010-05-18 12:20:00,36.7,36.74,36.65,36.67,409300.0,24.8394,24.8665,24.8055,24.8191,409300.0
2010-05-18 12:25:00,36.68,36.84,36.67,36.82,386200.0,24.8258,24.9341,24.8191,24.9206,386200.0
2010-05-18 12:30:00,36.81,36.82,36.77,36.81,369700.0,24.9138,24.9206,24.8868,24.9138,369700.0
2010-05-18 12:35:00,36.81,36.83,36.76,36.76,163500.0,24.9138,24.9274,24.88,24.88,163500.0
2010-05-18 12:40:00,36.76,36.82,36.75,36.81,146900.0,24.88,24.9206,24.8732,24.9138,146900.0
2010-05-18 12:45:00,36.81,36.86,36.79,36.83,201100.0,24.9138,24.9477,24.9003,24.9274,201100.0
2010-05-18 12:50:00,36.83,36.86,36.81,36.81,254100.0,24.9274,24.9477,24.9138,24.9138,254100.0
2010-05-18 12:55:00,36.81,36.84,36.71,36.72,266000.0,24.9138,24.9341,24.8461,24.8529,266000.0
2010-05-18 13:00:00,36.72,36.76,36.66,36.71,341700.0,24.8529,24.88,24.8123,24.8461,341700.0
2010-05-18 13:05:00,36.7,36.75,36.6,36.74,309800.0,24.8394,24.8732,24.7717,24.8665,309800.0
2010-05-18 13:10:00,36.74,36.76,36.6,36.65,341600.0,24.8665,24.88,24.7717,24.8055,341600.0
2010-05-18 13:15:00,36.64,36.7,36.61,36.64,98300.0,24.7988,24.8394,24.7785,24.7988,98300.0
2010-05-18 13:20:00,36.64,36.7,36.64,36.67,101900.0,24.7988,24.8394,24.7988,24.8191,101900.0
2010-05-18 13:25:00,36.67,36.71,36.65,36.68,161300.0,24.8191,24.8461,24.8055,24.8258,161300.0
2010-05-18 13:30:00,36.67,36.71,36.65,36.7,74400.0,24.8191,24.8461,24.8055,24.8394,74400.0
2010-05-18 13:35:00,36.7,36.72,36.61,36.66,252400.0,24.8394,24.8529,24.7785,24.8123,252400.0
2010-05-18 13:40:00,36.67,36.69,36.61,36.64,259200.0,24.8191,24.8326,24.7785,24.7988,259200.0
2010-05-18 13:45:00,36.64,36.7,36.59,36.68,259500.0,24.7988,24.8394,24.7649,24.8258,259500.0
2010-05-18 13:50:00,36.68,36.72,36.65,36.66,68000.0,24.8258,24.8529,24.8055,24.8123,68000.0
2010-05-18 13:55:00,36.65,36.71,36.63,36.63,132100.0,24.8055,24.8461,24.792,24.792,132100.0
2010-05-18 14:00:00,36.63,36.7,36.6,36.69,185800.0,24.792,24.8394,24.7717,24.8326,185800.0
2010-05-18 14:05:00,36.68,36.73,36.66,36.72,204000.0,24.8258,24.8597,24.8123,24.8529,204000.0
2010-05-18 14:10:00,36.71,36.8,36.71,36.76,158200.0,24.8461,24.9071,24.8461,24.88,158200.0
2010-05-18 14:15:00,36.75,36.75,36.7,36.74,135300.0,24.8732,24.8732,24.8394,24.8665,135300.0
2010-05-18 14:20:00,36.73,36.74,36.64,36.65,260400.0,24.8597,24.8665,24.7988,24.8055,260400.0
2010-05-18 14:25:00,36.65,36.69,36.61,36.67,201900.0,24.8055,24.8326,24.7785,24.8191,201900.0
2010-05-18 14:30:00,36.67,36.68,36.6,36.63,146700.0,24.8191,24.8258,24.7717,24.792,146700.0
2010-05-18 14:35:00,36.62,36.65,36.5,36.56,306400.0,24.7852,24.8055,24.704,24.7446,306400.0
2010-05-18 14:40:00,36.56,36.65,36.5,36.65,207900.0,24.7446,24.8055,24.704,24.8055,207900.0
2010-05-18 14:45:00,36.65,36.72,36.62,36.64,258100.0,24.8055,24.8529,24.7852,24.7988,258100.0
2010-05-18 14:50:00,36.64,36.7,36.61,36.64,164100.0,24.7988,24.8394,24.7785,24.7988,164100.0
2010-05-18 14:55:00,36.63,36.69,36.6,36.64,487500.0,24.792,24.8326,24.7717,24.7988,487500.0
2010-05-18 15:00:00,36.64,36.65,36.54,36.58,519200.0,24.7988,24.8055,24.7311,24.7582,519200.0
2010-05-18 15:05:00,36.58,36.75,36.58,36.72,236500.0,24.7582,24.8732,24.7582,24.8529,236500.0
2010-05-18 15:10:00,36.7,36.8,36.67,36.8,393200.0,24.8394,24.9071,24.8191,24.9071,393200.0
2010-05-18 15:15:00,36.79,36.85,36.74,36.77,292100.0,24.9003,24.9409,24.8665,24.8868,292100.0
2010-05-18 15:20:00,36.77,36.79,36.72,36.77,174300.0,24.8868,24.9003,24.8529,24.8868,174300.0
2010-05-18 15:25:00,36.77,36.77,36.64,36.65,238400.0,24.8868,24.8868,24.7988,24.8055,238400.0
2010-05-18 15:30:00,36.64,36.68,36.63,36.67,316900.0,24.7988,24.8258,24.792,24.8191,316900.0
2010-05-18 15:35:00,36.68,36.77,36.66,36.74,288200.0,24.8258,24.8868,24.8123,24.8665,288200.0
2010-05-18 15:40:00,36.74,36.86,36.7,36.84,307000.0,24.8665,24.9477,24.8394,24.9341,307000.0
2010-05-18 15:45:00,36.85,36.88,36.75,36.76,470600.0,24.9409,24.9612,24.8732,24.88,470600.0
2010-05-18 15:50:00,36.75,36.8,36.72,36.79,563400.0,24.8732,24.9071,24.8529,24.9003,563400.0
2010-05-18 15:55:00,36.78,36.79,36.68,36.72,1133100.0,24.8935,24.9003,24.8258,24.8529,1133100.0
2010-05-19 09:30:00,36.68,36.89,36.59,36.74,306000.0,24.8258,24.968,24.7649,24.8665,306000.0
2010-05-19 09:35:00,36.73,36.86,36.65,36.8,315800.0,24.8597,24.9477,24.8055,24.9071,315800.0
2010-05-19 09:40:00,36.8,36.84,36.74,36.8,325200.0,24.9071,24.9341,24.8665,24.9071,325200.0
2010-05-19 09:45:00,36.8,36.83,36.76,36.78,367700.0,24.9071,24.9274,24.88,24.8935,367700.0
2010-05-19 09:50:00,36.79,36.85,36.71,36.79,243000.0,24.9003,24.9409,24.8461,24.9003,243000.0
2010-05-19 09:55:00,36.78,36.8,36.7,36.8,224900.0,24.8935,24.9071,24.8394,24.9071,224900.0
2010-05-19 10:00:00,36.8,36.8,36.54,36.66,314100.0,24.9071,24.9071,24.7311,24.8123,314100.0
2010-05-19 10:05:00,36.65,36.65,36.52,36.53,292500.0,24.8055,24.8055,24.7176,24.7243,292500.0
2010-05-19 10:10:00,36.55,36.64,36.5,36.63,496100.0,24.7379,24.7988,24.704,24.792,496100.0
2010-05-19 10:15:00,36.62,36.67,36.39,36.44,418100.0,24.7852,24.8191,24.6296,24.6634,418100.0
2010-05-19 10:20:00,36.44,36.45,36.17,36.28,539100.0,24.6634,24.6702,24.4807,24.5551,539100.0
2010-05-19 10:25:00,36.29,36.56,36.28,36.54,315000.0,24.5619,24.7446,24.5551,24.7311,315000.0
2010-05-19 10:30:00,36.54,36.57,36.45,36.54,451700.0,24.7311,24.7514,24.6702,24.7311,451700.0
2010-05-19 10:35:00,36.54,36.54,36.37,36.41,255500.0,24.7311,24.7311,24.616,24.6431,255500.0
2010-05-19 10:40:00,36.41,36.49,36.35,36.47,274000.0,24.6431,24.6972,24.6025,24.6837,274000.0
2010-05-19 10:45:00,36.46,36.48,36.35,36.39,208500.0,24.6769,24.6905,24.6025,24.6296,208500.0
2010-05-19 10:50:00,36.38,36.45,36.34,36.41,198300.0,24.6228,24.6702,24.5957,24.6431,198300.0
2010-05-19 10:55:00,36.41,36.55,36.4,36.52,161900.0,24.6431,24.7379,24.6363,24.7176,161900.0
2010-05-19 11:00:00,36.53,36.57,36.47,36.5,164000.0,24.7243,24.7514,24.6837,24.704,164000.0
2010-05-19 11:05:00,36.51,36.53,36.45,36.48,120300.0,24.7108,24.7243,24.6702,24.6905,120300.0
2010-05-19 11:10:00,36.49,36.49,36.32,36.39,148000.0,24.6972,24.6972,24.5822,24.6296,148000.0
2010-05-19 11:15:00,36.39,36.44,36.33,36.34,220000.0,24.6296,24.6634,24.589,24.5957,220000.0
2010-05-19 11:20:00,36.35,36.4,36.24,36.27,188700.0,24.6025,24.6363,24.528,24.5483,188700.0
2010-05-19 11:25:00,36.26,36.31,36.23,36.29,180400.0,24.5416,24.5754,24.5213,24.5619,180400.0
2010-05-19 11:30:00,36.29,36.31,36.19,36.3,163200.0,24.5619,24.5754,24.4942,24.5687,163200.0
2010-05-19 11:35:00,36.31,36.38,36.31,36.34,164100.0,24.5754,24.6228,24.5754,24.5957,164100.0
2010-05-19 11:40:00,36.33,36.38,36.31,36.33,208300.0,24.589,24.6228,24.5754,24.589,208300.0
2010-05-19 11:45:00,36.33,36.38,36.21,36.21,259200.0,24.589,24.6228,24.5077,24.5077,259200.0
2010-05-19 11:50:00,36.21,36.31,36.19,36.21,205800.0,24.5077,24.5754,24.4942,24.5077,205800.0
2010-05-19 11:55:00,36.22,36.39,36.22,36.39,297400.0,24.5145,24.6296,24.5145,24.6296,297400.0
2010-05-19 12:00:00,36.39,36.46,36.34,36.46,235200.0,24.6296,24.6769,24.5957,24.6769,235200.0
2010-05-19 12:05:00,36.46,36.46,36.37,36.38,103800.0,24.6769,24.6769,24.616,24.6228,103800.0
2010-05-19 12:10:00,36.37,36.44,36.37,36.44,130900.0,24.616,24.6634,24.616,24.6634,130900.0
2010-05-19 12:15:00,36.44,36.46,36.35,36.39,158700.0,24.6634,24.6769,24.6025,24.6296,158700.0
2010-05-19 12:20:00,36.39,36.49,36.37,36.49,178800.0,24.6296,24.6972,24.616,24.6972,178800.0
2010-05-19 12:25:00,36.49,36.68,36.48,36.61,358800.0,24.6972,24.8258,24.6905,24.7785,358800.0
2010-05-19 12:30:00,36.6,36.6,36.53,36.54,116200.0,24.7717,24.7717,24.7243,24.7311,116200.0
2010-05-19 12:35:00,36.55,36.65,36.55,36.58,244900.0,24.7379,24.8055,24.7379,24.7582,244900.0
2010-05-19 12:40:00,36.57,36.59,36.49,36.5,91700.0,24.7514,24.7649,24.6972,24.704,91700.0
2010-05-19 12:45:00,36.5,36.51,36.41,36.42,64200.0,24.704,24.7108,24.6431,24.6499,64200.0
2010-05-19 12:50:00,36.41,36.53,36.41,36.51,75100.0,24.6431,24.7243,24.6431,24.7108,75100.0
2010-05-19 12:55:00,36.51,36.65,36.47,36.65,229700.0,24.7108,24.8055,24.6837,24.8055,229700.0
2010-05-19 13:00:00,36.65,36.69,36.55,36.61,170500.0,24.8055,24.8326,24.7379,24.7785,170500.0
2010-05-19 13:05:00,36.62,36.64,36.52,36.59,175900.0,24.7852,24.7988,24.7176,24.7649,175900.0
2010-05-19 13:10:00,36.59,36.6,36.54,36.57,84800.0,24.7649,24.7717,24.7311,24.7514,84800.0
2010-05-19 13:15:00,36.57,36.6,36.51,36.58,86700.0,24.7514,24.7717,24.7108,24.7582,86700.0
2010-05-19 13:20:00,36.59,36.7,36.57,36.67,149100.0,24.7649,24.8394,24.7514,24.8191,149100.0
2010-05-19 13:25:00,36.66,36.68,36.57,36.58,259000.0,24.8123,24.8258,24.7514,24.7582,259000.0
2010-05-19 13:30:00,36.58,36.62,36.56,36.62,58700.0,24.7582,24.7852,24.7446,24.7852,58700.0
2010-05-19 13:35:00,36.62,36.63,36.5,36.56,169000.0,24.7852,24.792,24.704,24.7446,169000.0
2010-05-19 13:40:00,36.57,36.59,36.48,36.58,292700.0,24.7514,24.7649,24.6905,24.7582,292700.0
2010-05-19 13:45:00,36.58,36.65,36.53,36.63,171500.0,24.7582,24.8055,24.7243,24.792,171500.0
2010-05-19 13:50:00,36.64,36.67,36.59,36.62,98200.0,24.7988,24.8191,24.7649,24.7852,98200.0
2010-05-19 13:55:00,36.62,36.62,36.5,36.53,84900.0,24.7852,24.7852,24.704,24.7243,84900.0
2010-05-19 14:00:00,36.53,36.63,36.49,36.57,92000.0,24.7243,24.792,24.6972,24.7514,92000.0
2010-05-19 14:05:00,36.56,36.64,36.51,36.52,123500.0,24.7446,24.7988,24.7108,24.7176,123500.0
2010-05-19 14:10:00,36.52,36.52,36.45,36.49,96300.0,24.7176,24.7176,24.6702,24.6972,96300.0
2010-05-19 14:15:00,36.49,36.53,36.42,36.42,105100.0,24.6972,24.7243,24.6499,24.6499,105100.0
2010-05-19 14:20:00,36.43,36.46,36.33,36.36,159900.0,24.6566,24.6769,24.589,24.6093,159900.0
2010-05-19 14:25:00,36.35,36.47,36.35,36.45,122300.0,24.6025,24.6837,24.6025,24.6702,122300.0
2010-05-19 14:30:00,36.46,36.48,36.39,36.41,90000.0,24.6769,24.6905,24.6296,24.6431,90000.0
2010-05-19 14:35:00,36.41,36.46,36.39,36.4,129600.0,24.6431,24.6769,24.6296,24.6363,129600.0
2010-05-19 14:40:00,36.4,36.5,36.39,36.47,132000.0,24.6363,24.704,24.6296,24.6837,132000.0
2010-05-19 14:45:00,36.48,36.59,36.48,36.57,155000.0,24.6905,24.7649,24.6905,24.7514,155000.0
2010-05-19 14:50:00,36.57,36.58,36.42,36.49,153800.0,24.7514,24.7582,24.6499,24.6972,153800.0
2010-05-19 14:55:00,36.48,36.49,36.4,36.42,150000.0,24.6905,24.6972,24.6363,24.6499,150000.0
2010-05-19 15:00:00,36.44,36.47,36.38,36.4,138600.0,24.6634,24.6837,24.6228,24.6363,138600.0
2010-05-19 15:05:00,36.4,36.4,36.26,36.26,229900.0,24.6363,24.6363,24.5416,24.5416,229900.0
2010-05-19 15:10:00,36.26,36.33,36.25,36.26,185400.0,24.5416,24.589,24.5348,24.5416,185400.0
2010-05-19 15:15:00,36.26,36.42,36.26,36.41,192200.0,24.5416,24.6499,24.5416,24.6431,192200.0
2010-05-19 15:20:00,36.41,36.45,36.33,36.36,209000.0,24.6431,24.6702,24.589,24.6093,209000.0
2010-05-19 15:25:00,36.36,36.47,36.33,36.46,317200.0,24.6093,24.6837,24.589,24.6769,317200.0
2010-05-19 15:30:00,36.45,36.56,36.43,36.52,458900.0,24.6702,24.7446,24.6566,24.7176,458900.0
2010-05-19 15:35:00,36.52,36.64,36.47,36.64,374600.0,24.7176,24.7988,24.6837,24.7988,374600.0
2010-05-19 15:40:00,36.63,36.66,36.52,36.6,465300.0,24.792,24.8123,24.7176,24.7717,465300.0
2010-05-19 15:45:00,36.59,36.63,36.5,36.53,310900.0,24.7649,24.792,24.704,24.7243,310900.0
2010-05-19 15:50:00,36.52,36.61,36.52,36.58,382400.0,24.7176,24.7785,24.7176,24.7582,382400.0
2010-05-19 15:55:00,36.57,36.58,36.47,36.52,772100.0,24.7514,24.7582,24.6837,24.7176,772100.0
2010-05-20 09:30:00,35.72,35.95,35.66,35.73,686300.0,24.1761,24.3318,24.1355,24.1829,686300.0
2010-05-20 09:35:00,35.72,35.86,35.67,35.77,525800.0,24.1761,24.2709,24.1423,24.2099,525800.0
2010-05-20 09:40:00,35.76,35.76,35.63,35.68,424700.0,24.2032,24.2032,24.1152,24.149,424700.0
2010-05-20 09:45:00,35.68,35.8,35.63,35.78,469500.0,24.149,24.2302,24.1152,24.2167,469500.0
2010-05-20 09:50:00,35.78,35.89,35.76,35.85,311000.0,24.2167,24.2912,24.2032,24.2641,311000.0
2010-05-20 09:55:00,35.86,35.92,35.75,35.76,196100.0,24.2709,24.3115,24.1964,24.2032,196100.0
2010-05-20 10:00:00,35.75,35.78,35.65,35.69,511800.0,24.1964,24.2167,24.1287,24.1558,511800.0
2010-05-20 10:05:00,35.68,35.8,35.67,35.71,485500.0,24.149,24.2302,24.1423,24.1693,485500.0
2010-05-20 10:10:00,35.71,35.74,35.46,35.47,579700.0,24.1693,24.1896,24.0001,24.0069,579700.0
2010-05-20 10:15:00,35.47,35.48,35.25,35.47,684600.0,24.0069,24.0137,23.858,24.0069,684600.0
2010-05-20 10:20:00,35.47,35.48,35.29,35.3,605100.0,24.0069,24.0137,23.8851,23.8918,605100.0
2010-05-20 10:25:00,35.29,35.5,35.26,35.5,332000.0,23.8851,24.0272,23.8648,24.0272,332000.0
2010-05-20 10:30:00,35.49,35.69,35.48,35.68,494400.0,24.0204,24.1558,24.0137,24.149,494400.0
2010-05-20 10:35:00,35.68,35.7,35.61,35.63,267800.0,24.149,24.1626,24.1016,24.1152,267800.0
2010-05-20 10:40:00,35.63,35.64,35.47,35.64,269900.0,24.1152,24.1219,24.0069,24.1219,269900.0
2010-05-20 10:45:00,35.64,35.74,35.61,35.72,375800.0,24.1219,24.1896,24.1016,24.1761,375800.0
2010-05-20 10:50:00,35.72,35.84,35.7,35.77,363600.0,24.1761,24.2573,24.1626,24.2099,363600.0
2010-05-20 10:55:00,35.77,35.86,35.77,35.82,223500.0,24.2099,24.2709,24.2099,24.2438,223500.0
2010-05-20 11:00:00,35.82,35.84,35.76,35.77,184400.0,24.2438,24.2573,24.2032,24.2099,184400.0
2010-05-20 11:05:00,35.77,35.94,35.76,35.94,246600.0,24.2099,24.325,24.2032,24.325,246600.0
2010-05-20 11:10:00,35.94,35.94,35.85,35.9,215700.0,24.325,24.325,24.2641,24.2979,215700.0
2010-05-20 11:15:00,35.9,35.9,35.77,35.85,460100.0,24.2979,24.2979,24.2099,24.2641,460100.0
2010-05-20 11:20:00,35.85,35.91,35.78,35.88,228200.0,24.2641,24.3047,24.2167,24.2844,228200.0
2010-05-20 11:25:00,35.88,36.04,35.85,36.03,214100.0,24.2844,24.3927,24.2641,24.3859,214100.0
2010-05-20 11:30:00,36.04,36.05,35.95,35.97,194800.0,24.3927,24.3994,24.3318,24.3453,194800.0
2010-05-20 11:35:00,35.97,36.0,35.88,35.97,109900.0,24.3453,24.3656,24.2844,24.3453,109900.0
2010-05-20 11:40:00,35.96,35.98,35.87,35.88,163400.0,24.3385,24.3521,24.2776,24.2844,163400.0
2010-05-20 11:45:00,35.89,35.93,35.84,35.84,187800.0,24.2912,24.3182,24.2573,24.2573,187800.0
2010-05-20 11:50:00,35.85,35.91,35.84,35.91,333000.0,24.2641,24.3047,24.2573,24.3047,333000.0
2010-05-20 11:55:00,35.91,35.93,35.81,35.81,267500.0,24.3047,24.3182,24.237,24.237,267500.0
2010-05-20 12:00:00,35.8,35.85,35.71,35.73,219300.0,24.2302,24.2641,24.1693,24.1829,219300.0
2010-05-20 12:05:00,35.73,35.87,35.72,35.85,243100.0,24.1829,24.2776,24.1761,24.2641,243100.0
2010-05-20 12:10:00,35.84,35.85,35.75,35.75,247400.0,24.2573,24.2641,24.1964,24.1964,247400.0
2010-05-20 12:15:00,35.76,35.76,35.65,35.72,376200.0,24.2032,24.2032,24.1287,24.1761,376200.0
2010-05-20 12:20:00,35.72,35.81,35.71,35.73,156600.0,24.1761,24.237,24.1693,24.1829,156600.0
2010-05-20 12:25:00,35.73,35.81,35.72,35.77,129200.0,24.1829,24.237,24.1761,24.2099,129200.0
2010-05-20 12:30:00,35.77,35.77,35.71,35.71,142800.0,24.2099,24.2099,24.1693,24.1693,142800.0
2010-05-20 12:35:00,35.71,35.77,35.7,35.76,115300.0,24.1693,24.2099,24.1626,24.2032,115300.0
2010-05-20 12:40:00,35.76,35.8,35.75,35.76,107800.0,24.2032,24.2302,24.1964,24.2032,107800.0
2010-05-20 12:45:00,35.76,35.79,35.72,35.73,204900.0,24.2032,24.2235,24.1761,24.1829,204900.0
2010-05-20 12:50:00,35.73,35.73,35.66,35.67,195800.0,24.1829,24.1829,24.1355,24.1423,195800.0
2010-05-20 12:55:00,35.67,35.71,35.54,35.56,414800.0,24.1423,24.1693,24.0543,24.0678,414800.0
2010-05-20 13:00:00,35.56,35.66,35.54,35.66,434600.0,24.0678,24.1355,24.0543,24.1355,434600.0
2010-05-20 13:05:00,35.66,35.72,35.63,35.69,241900.0,24.1355,24.1761,24.1152,24.1558,241900.0
2010-05-20 13:10:00,35.69,35.78,35.68,35.75,157300.0,24.1558,24.2167,24.149,24.1964,157300.0
2010-05-20 13:15:00,35.74,35.77,35.66,35.76,241600.0,24.1896,24.2099,24.1355,24.2032,241600.0
2010-05-20 13:20:00,35.77,35.85,35.74,35.85,161000.0,24.2099,24.2641,24.1896,24.2641,161000.0
2010-05-20 13:25:00,35.85,35.98,35.81,35.92,302400.0,24.2641,24.3521,24.237,24.3115,302400.0
2010-05-20 13:30:00,35.92,36.04,35.92,35.96,318400.0,24.3115,24.3927,24.3115,24.3385,318400.0
2010-05-20 13:35:00,35.96,35.97,35.89,35.89,166800.0,24.3385,24.3453,24.2912,24.2912,166800.0
2010-05-20 13:40:00,35.9,36.0,35.89,35.99,264100.0,24.2979,24.3656,24.2912,24.3588,264100.0
2010-05-20 13:45:00,36.0,36.01,35.85,35.89,193800.0,24.3656,24.3724,24.2641,24.2912,193800.0
2010-05-20 13:50:00,35.89,35.93,35.82,35.89,144800.0,24.2912,24.3182,24.2438,24.2912,144800.0
2010-05-20 13:55:00,35.89,35.93,35.79,35.85,168500.0,24.2912,24.3182,24.2235,24.2641,168500.0
2010-05-20 14:00:00,35.84,35.86,35.72,35.74,340400.0,24.2573,24.2709,24.1761,24.1896,340400.0
2010-05-20 14:05:00,35.74,35.85,35.66,35.82,244800.0,24.1896,24.2641,24.1355,24.2438,244800.0
2010-05-20 14:10:00,35.83,35.98,35.82,35.97,166700.0,24.2505,24.3521,24.2438,24.3453,166700.0
2010-05-20 14:15:00,35.96,36.06,35.9,36.06,291000.0,24.3385,24.4062,24.2979,24.4062,291000.0
2010-05-20 14:20:00,36.06,36.12,36.01,36.07,211600.0,24.4062,24.4468,24.3724,24.413,211600.0
2010-05-20 14:25:00,36.08,36.11,35.91,35.96,216700.0,24.4198,24.4401,24.3047,24.3385,216700.0
2010-05-20 14:30:00,35.95,36.02,35.85,35.98,442700.0,24.3318,24.3791,24.2641,24.3521,442700.0
2010-05-20 14:35:00,35.99,36.08,35.93,36.07,330200.0,24.3588,24.4198,24.3182,24.413,330200.0
2010-05-20 14:40:00,36.07,36.14,35.97,36.05,376200.0,24.413,24.4604,24.3453,24.3994,376200.0
2010-05-20 14:45:00,36.05,36.17,36.0,36.09,437900.0,24.3994,24.4807,24.3656,24.4265,437900.0
2010-05-20 14:50:00,36.09,36.23,36.06,36.19,403700.0,24.4265,24.5213,24.4062,24.4942,403700.0
2010-05-20 14:55:00,36.19,36.24,36.03,36.05,445000.0,24.4942,24.528,24.3859,24.3994,445000.0
2010-05-20 15:00:00,36.05,36.13,36.03,36.09,298500.0,24.3994,24.4536,24.3859,24.4265,298500.0
2010-05-20 15:05:00,36.09,36.11,35.93,36.04,530800.0,24.4265,24.4401,24.3182,24.3927,530800.0
2010-05-20 15:10:00,36.04,36.06,35.97,36.01,451300.0,24.3927,24.4062,24.3453,24.3724,451300.0
2010-05-20 15:15:00,36.0,36.11,35.95,36.04,361100.0,24.3656,24.4401,24.3318,24.3927,361100.0
2010-05-20 15:20:00,36.04,36.17,35.99,36.17,269400.0,24.3927,24.4807,24.3588,24.4807,269400.0
2010-05-20 15:25:00,36.16,36.19,36.08,36.1,363000.0,24.4739,24.4942,24.4198,24.4333,363000.0
2010-05-20 15:30:00,36.1,36.19,36.09,36.15,361800.0,24.4333,24.4942,24.4265,24.4671,361800.0
2010-05-20 15:35:00,36.15,36.16,36.01,36.07,288500.0,24.4671,24.4739,24.3724,24.413,288500.0
2010-05-20 15:40:00,36.07,36.1,35.96,35.97,453300.0,24.413,24.4333,24.3385,24.3453,453300.0
2010-05-20 15:45:00,35.97,35.97,35.84,35.89,694300.0,24.3453,24.3453,24.2573,24.2912,694300.0
2010-05-20 15:50:00,35.9,35.92,35.75,35.77,715700.0,24.2979,24.3115,24.1964,24.2099,715700.0
2010-05-20 15:55:00,35.77,35.78,35.53,35.53,1542400.0,24.2099,24.2167,24.0475,24.0475,1542400.0
2010-05-21 09:30:00,35.09,35.67,34.83,35.4,4259700.0,23.7497,24.1423,23.5737,23.9595,4259700.0
2010-05-21 09:35:00,35.38,36.0,35.36,35.99,749800.0,23.946,24.3656,23.9324,24.3588,749800.0
2010-05-21 09:40:00,35.99,36.15,35.86,35.88,746800.0,24.3588,24.4671,24.2709,24.2844,746800.0
2010-05-21 09:45:00,35.88,36.0,35.84,35.9,593800.0,24.2844,24.3656,24.2573,24.2979,593800.0
2010-05-21 09:50:00,35.9,36.13,35.9,36.03,701400.0,24.2979,24.4536,24.2979,24.3859,701400.0
2010-05-21 09:55:00,36.03,36.24,35.93,35.95,389300.0,24.3859,24.528,24.3182,24.3318,389300.0
2010-05-21 10:00:00,35.94,36.07,35.86,36.0,358400.0,24.325,24.413,24.2709,24.3656,358400.0
2010-05-21 10:05:00,36.01,36.19,35.97,35.98,417900.0,24.3724,24.4942,24.3453,24.3521,417900.0
2010-05-21 10:10:00,35.98,36.07,35.88,35.97,301200.0,24.3521,24.413,24.2844,24.3453,301200.0
2010-05-21 10:15:00,35.98,36.06,35.82,35.86,324300.0,24.3521,24.4062,24.2438,24.2709,324300.0
2010-05-21 10:20:00,35.85,35.87,35.68,35.7,387900.0,24.2641,24.2776,24.149,24.1626,387900.0
2010-05-21 10:25:00,35.69,35.8,35.59,35.64,486400.0,24.1558,24.2302,24.0881,24.1219,486400.0
2010-05-21 10:30:00,35.64,35.86,35.63,35.85,315400.0,24.1219,24.2709,24.1152,24.2641,315400.0
2010-05-21 10:35:00,35.86,35.91,35.78,35.87,256300.0,24.2709,24.3047,24.2167,24.2776,256300.0
2010-05-21 10:40:00,35.88,35.97,35.8,35.81,298200.0,24.2844,24.3453,24.2302,24.237,298200.0
2010-05-21 10:45:00,35.81,35.89,35.78,35.81,235400.0,24.237,24.2912,24.2167,24.237,235400.0
2010-05-21 10:50:00,35.81,35.85,35.69,35.76,313500.0,24.237,24.2641,24.1558,24.2032,313500.0
2010-05-21 10:55:00,35.76,35.79,35.69,35.79,235800.0,24.2032,24.2235,24.1558,24.2235,235800.0
2010-05-21 11:00:00,35.79,35.94,35.77,35.91,245400.0,24.2235,24.325,24.2099,24.3047,245400.0
2010-05-21 11:05:00,35.91,36.0,35.91,35.93,122000.0,24.3047,24.3656,24.3047,24.3182,122000.0
2010-05-21 11:10:00,35.93,35.96,35.87,35.96,156800.0,24.3182,24.3385,24.2776,24.3385,156800.0
2010-05-21 11:15:00,35.96,36.12,35.91,36.09,216400.0,24.3385,24.4468,24.3047,24.4265,216400.0
2010-05-21 11:20:00,36.08,36.18,36.01,36.18,183100.0,24.4198,24.4874,24.3724,24.4874,183100.0
2010-05-21 11:25:00,36.19,36.19,36.08,36.12,198200.0,24.4942,24.4942,24.4198,24.4468,198200.0
2010-05-21 11:30:00,36.13,36.13,36.05,36.12,240400.0,24.4536,24.4536,24.3994,24.4468,240400.0
2010-05-21 11:35:00,36.12,36.25,36.11,36.19,331700.0,24.4468,24.5348,24.4401,24.4942,331700.0
2010-05-21 11:40:00,36.19,36.22,36.12,36.19,176000.0,24.4942,24.5145,24.4468,24.4942,176000.0
2010-05-21 11:45:00,36.19,36.25,36.14,36.19,244800.0,24.4942,24.5348,24.4604,24.4942,244800.0
2010-05-21 11:50:00,36.19,36.26,36.19,36.22,483900.0,24.4942,24.5416,24.4942,24.5145,483900.0
2010-05-21 11:55:00,36.21,36.24,36.14,36.19,191600.0,24.5077,24.528,24.4604,24.4942,191600.0
2010-05-21 12:00:00,36.18,36.18,36.07,36.15,319500.0,24.4874,24.4874,24.413,24.4671,319500.0
2010-05-21 12:05:00,36.15,36.19,36.05,36.06,86600.0,24.4671,24.4942,24.3994,24.4062,86600.0
2010-05-21 12:10:00,36.06,36.09,36.0,36.05,174300.0,24.4062,24.4265,24.3656,24.3994,174300.0
2010-05-21 12:15:00,36.06,36.24,36.04,36.23,260600.0,24.4062,24.528,24.3927,24.5213,260600.0
2010-05-21 12:20:00,36.23,36.28,36.19,36.25,204200.0,24.5213,24.5551,24.4942,24.5348,204200.0
2010-05-21 12:25:00,36.24,36.25,36.18,36.18,103100.0,24.528,24.5348,24.4874,24.4874,103100.0
2010-05-21 12:30:00,36.18,36.23,36.08,36.1,121000.0,24.4874,24.5213,24.4198,24.4333,121000.0
2010-05-21 12:35:00,36.1,36.16,36.08,36.13,129500.0,24.4333,24.4739,24.4198,24.4536,129500.0
2010-05-21 12:40:00,36.13,36.16,36.07,36.08,93300.0,24.4536,24.4739,24.413,24.4198,93300.0
2010-05-21 12:45:00,36.08,36.08,35.87,35.87,244200.0,24.4198,24.4198,24.2776,24.2776,244200.0
2010-05-21 12:50:00,35.88,35.97,35.86,35.96,191200.0,24.2844,24.3453,24.2709,24.3385,191200.0
2010-05-21 12:55:00,35.96,35.97,35.88,35.88,130100.0,24.3385,24.3453,24.2844,24.2844,130100.0
2010-05-21 13:00:00,35.88,35.94,35.8,35.81,201400.0,24.2844,24.325,24.2302,24.237,201400.0
2010-05-21 13:05:00,35.81,35.85,35.78,35.85,118700.0,24.237,24.2641,24.2167,24.2641,118700.0
2010-05-21 13:10:00,35.85,35.92,35.83,35.86,173500.0,24.2641,24.3115,24.2505,24.2709,173500.0
2010-05-21 13:15:00,35.86,35.92,35.8,35.82,167400.0,24.2709,24.3115,24.2302,24.2438,167400.0
2010-05-21 13:20:00,35.82,35.87,35.65,35.69,416000.0,24.2438,24.2776,24.1287,24.1558,416000.0
2010-05-21 13:25:00,35.7,35.75,35.69,35.71,233600.0,24.1626,24.1964,24.1558,24.1693,233600.0
2010-05-21 13:30:00,35.72,35.88,35.72,35.87,278400.0,24.1761,24.2844,24.1761,24.2776,278400.0
2010-05-21 13:35:00,35.87,35.91,35.85,35.89,201300.0,24.2776,24.3047,24.2641,24.2912,201300.0
2010-05-21 13:40:00,35.89,35.96,35.89,35.95,119400.0,24.2912,24.3385,24.2912,24.3318,119400.0
2010-05-21 13:45:00,35.96,36.01,35.95,35.97,143300.0,24.3385,24.3724,24.3318,24.3453,143300.0
2010-05-21 13:50:00,35.97,36.01,35.95,36.0,127000.0,24.3453,24.3724,24.3318,24.3656,127000.0
2010-05-21 13:55:00,36.0,36.01,35.96,35.98,79200.0,24.3656,24.3724,24.3385,24.3521,79200.0
2010-05-21 14:00:00,35.98,36.03,35.83,35.85,261800.0,24.3521,24.3859,24.2505,24.2641,261800.0
2010-05-21 14:05:00,35.86,35.86,35.74,35.76,178500.0,24.2709,24.2709,24.1896,24.2032,178500.0
2010-05-21 14:10:00,35.76,35.81,35.69,35.71,177800.0,24.2032,24.237,24.1558,24.1693,177800.0
2010-05-21 14:15:00,35.71,35.71,35.59,35.63,246000.0,24.1693,24.1693,24.0881,24.1152,246000.0
2010-05-21 14:20:00,35.63,35.65,35.54,35.59,410300.0,24.1152,24.1287,24.0543,24.0881,410300.0
2010-05-21 14:25:00,35.59,35.65,35.56,35.63,223700.0,24.0881,24.1287,24.0678,24.1152,223700.0
2010-05-21 14:30:00,35.63,35.66,35.62,35.65,159300.0,24.1152,24.1355,24.1084,24.1287,159300.0
2010-05-21 14:35:00,35.65,35.67,35.56,35.58,258300.0,24.1287,24.1423,24.0678,24.0813,258300.0
2010-05-21 14:40:00,35.59,35.63,35.54,35.55,159300.0,24.0881,24.1152,24.0543,24.061,159300.0
2010-05-21 14:45:00,35.56,35.56,35.42,35.51,197000.0,24.0678,24.0678,23.973,24.034,197000.0
2010-05-21 14:50:00,35.51,35.53,35.45,35.47,280400.0,24.034,24.0475,23.9934,24.0069,280400.0
2010-05-21 14:55:00,35.46,35.53,35.41,35.52,337400.0,24.0001,24.0475,23.9663,24.0407,337400.0
2010-05-21 15:00:00,35.53,35.6,35.51,35.57,264900.0,24.0475,24.0949,24.034,24.0746,264900.0
2010-05-21 15:05:00,35.57,35.58,35.49,35.5,197700.0,24.0746,24.0813,24.0204,24.0272,197700.0
2010-05-21 15:10:00,35.49,35.5,35.4,35.41,246400.0,24.0204,24.0272,23.9595,23.9663,246400.0
2010-05-21 15:15:00,35.41,35.41,35.26,35.35,374100.0,23.9663,23.9663,23.8648,23.9257,374100.0
2010-05-21 15:20:00,35.36,35.54,35.35,35.48,578500.0,23.9324,24.0543,23.9257,24.0137,578500.0
2010-05-21 15:25:00,35.48,35.52,35.41,35.46,380700.0,24.0137,24.0407,23.9663,24.0001,380700.0
2010-05-21 15:30:00,35.46,35.47,35.32,35.39,423200.0,24.0001,24.0069,23.9054,23.9527,423200.0
2010-05-21 15:35:00,35.39,35.41,35.33,35.36,387500.0,23.9527,23.9663,23.9121,23.9324,387500.0
2010-05-21 15:40:00,35.36,35.53,35.34,35.51,441900.0,23.9324,24.0475,23.9189,24.034,441900.0
2010-05-21 15:45:00,35.52,35.68,35.52,35.52,781100.0,24.0407,24.149,24.0407,24.0407,781100.0
2010-05-21 15:50:00,35.52,35.81,35.52,35.76,815300.0,24.0407,24.237,24.0407,24.2032,815300.0
2010-05-21 15:55:00,35.76,35.91,35.74,35.9,1025400.0,24.2032,24.3047,24.1896,24.2979,1025400.0
2010-05-24 09:30:00,35.56,36.15,35.43,35.65,655200.0,24.0678,24.4671,23.9798,24.1287,655200.0
2010-05-24 09:35:00,35.65,35.92,35.65,35.84,659700.0,24.1287,24.3115,24.1287,24.2573,659700.0
2010-05-24 09:40:00,35.85,35.93,35.6,35.63,491000.0,24.2641,24.3182,24.0949,24.1152,491000.0
2010-05-24 09:45:00,35.64,35.83,35.58,35.81,285800.0,24.1219,24.2505,24.0813,24.237,285800.0
2010-05-24 09:50:00,35.82,35.9,35.76,35.8,226000.0,24.2438,24.2979,24.2032,24.2302,226000.0
2010-05-24 09:55:00,35.8,35.85,35.67,35.81,235300.0,24.2302,24.2641,24.1423,24.237,235300.0
2010-05-24 10:00:00,35.81,35.89,35.69,35.83,257600.0,24.237,24.2912,24.1558,24.2505,257600.0
2010-05-24 10:05:00,35.83,36.05,35.83,35.99,351400.0,24.2505,24.3994,24.2505,24.3588,351400.0
2010-05-24 10:10:00,35.99,36.08,35.93,36.07,303800.0,24.3588,24.4198,24.3182,24.413,303800.0
2010-05-24 10:15:00,36.04,36.1,35.98,36.01,270300.0,24.3927,24.4333,24.3521,24.3724,270300.0
2010-05-24 10:20:00,36.01,36.04,35.86,35.9,230700.0,24.3724,24.3927,24.2709,24.2979,230700.0
2010-05-24 10:25:00,35.9,35.98,35.86,35.95,115500.0,24.2979,24.3521,24.2709,24.3318,115500.0
2010-05-24 10:30:00,35.96,36.03,35.89,35.99,143600.0,24.3385,24.3859,24.2912,24.3588,143600.0
2010-05-24 10:35:00,36.0,36.05,35.98,36.0,129000.0,24.3656,24.3994,24.3521,24.3656,129000.0
2010-05-24 10:40:00,36.0,36.02,35.9,35.95,112700.0,24.3656,24.3791,24.2979,24.3318,112700.0
2010-05-24 10:45:00,35.95,35.97,35.81,35.81,174400.0,24.3318,24.3453,24.237,24.237,174400.0
2010-05-24 10:50:00,35.82,35.84,35.66,35.68,402600.0,24.2438,24.2573,24.1355,24.149,402600.0
2010-05-24 10:55:00,35.68,35.76,35.64,35.7,185900.0,24.149,24.2032,24.1219,24.1626,185900.0
2010-05-24 11:00:00,35.7,35.77,35.69,35.76,253500.0,24.1626,24.2099,24.1558,24.2032,253500.0
2010-05-24 11:05:00,35.76,35.79,35.73,35.77,127900.0,24.2032,24.2235,24.1829,24.2099,127900.0
2010-05-24 11:10:00,35.76,35.78,35.7,35.71,152200.0,24.2032,24.2167,24.1626,24.1693,152200.0
2010-05-24 11:15:00,35.7,35.71,35.6,35.65,173600.0,24.1626,24.1693,24.0949,24.1287,173600.0
2010-05-24 11:20:00,35.65,35.71,35.63,35.7,79200.0,24.1287,24.1693,24.1152,24.1626,79200.0
2010-05-24 11:25:00,35.71,35.71,35.62,35.66,210900.0,24.1693,24.1693,24.1084,24.1355,210900.0
2010-05-24 11:30:00,35.63,35.74,35.63,35.73,171500.0,24.1152,24.1896,24.1152,24.1829,171500.0
2010-05-24 11:35:00,35.74,35.83,35.74,35.81,72100.0,24.1896,24.2505,24.1896,24.237,72100.0
2010-05-24 11:40:00,35.8,35.86,35.78,35.8,133500.0,24.2302,24.2709,24.2167,24.2302,133500.0
2010-05-24 11:45:00,35.81,35.83,35.78,35.83,83400.0,24.237,24.2505,24.2167,24.2505,83400.0
2010-05-24 11:50:00,35.82,35.84,35.76,35.81,148400.0,24.2438,24.2573,24.2032,24.237,148400.0
2010-05-24 11:55:00,35.81,35.91,35.81,35.88,192800.0,24.237,24.3047,24.237,24.2844,192800.0
2010-05-24 12:00:00,35.87,35.92,35.83,35.9,111900.0,24.2776,24.3115,24.2505,24.2979,111900.0
2010-05-24 12:05:00,35.9,35.97,35.9,35.97,204000.0,24.2979,24.3453,24.2979,24.3453,204000.0
2010-05-24 12:10:00,35.98,35.99,35.94,35.94,150200.0,24.3521,24.3588,24.325,24.325,150200.0
2010-05-24 12:15:00,35.95,35.97,35.89,35.9,121300.0,24.3318,24.3453,24.2912,24.2979,121300.0
2010-05-24 12:20:00,35.9,35.91,35.87,35.88,131100.0,24.2979,24.3047,24.2776,24.2844,131100.0
2010-05-24 12:25:00,35.87,35.93,35.87,35.93,67400.0,24.2776,24.3182,24.2776,24.3182,67400.0
2010-05-24 12:30:00,35.94,35.97,35.88,35.89,77100.0,24.325,24.3453,24.2844,24.2912,77100.0
2010-05-24 12:35:00,35.89,35.9,35.83,35.85,169700.0,24.2912,24.2979,24.2505,24.2641,169700.0
2010-05-24 12:40:00,35.85,35.87,35.82,35.84,77500.0,24.2641,24.2776,24.2438,24.2573,77500.0
2010-05-24 12:45:00,35.84,35.89,35.82,35.89,154600.0,24.2573,24.2912,24.2438,24.2912,154600.0
2010-05-24 12:50:00,35.89,35.97,35.88,35.92,94000.0,24.2912,24.3453,24.2844,24.3115,94000.0
2010-05-24 12:55:00,35.92,35.94,35.91,35.92,41100.0,24.3115,24.325,24.3047,24.3115,41100.0
2010-05-24 13:00:00,35.93,35.98,35.88,35.88,159200.0,24.3182,24.3521,24.2844,24.2844,159200.0
2010-05-24 13:05:00,35.88,35.9,35.82,35.85,170500.0,24.2844,24.2979,24.2438,24.2641,170500.0
2010-05-24 13:10:00,35.85,35.91,35.85,35.89,117300.0,24.2641,24.3047,24.2641,24.2912,117300.0
2010-05-24 13:15:00,35.9,35.9,35.87,35.89,92700.0,24.2979,24.2979,24.2776,24.2912,92700.0
2010-05-24 13:20:00,35.89,35.94,35.87,35.94,84800.0,24.2912,24.325,24.2776,24.325,84800.0
2010-05-24 13:25:00,35.95,35.99,35.91,35.93,99500.0,24.3318,24.3588,24.3047,24.3182,99500.0
2010-05-24 13:30:00,35.93,35.98,35.92,35.94,110500.0,24.3182,24.3521,24.3115,24.325,110500.0
2010-05-24 13:35:00,35.94,35.95,35.9,35.9,150700.0,24.325,24.3318,24.2979,24.2979,150700.0
2010-05-24 13:40:00,35.9,35.92,35.85,35.85,127200.0,24.2979,24.3115,24.2641,24.2641,127200.0
2010-05-24 13:45:00,35.86,35.89,35.84,35.86,97300.0,24.2709,24.2912,24.2573,24.2709,97300.0
2010-05-24 13:50:00,35.85,35.9,35.81,35.84,102200.0,24.2641,24.2979,24.237,24.2573,102200.0
2010-05-24 13:55:00,35.84,35.88,35.83,35.86,56700.0,24.2573,24.2844,24.2505,24.2709,56700.0
2010-05-24 14:00:00,35.86,35.88,35.8,35.81,133700.0,24.2709,24.2844,24.2302,24.237,133700.0
2010-05-24 14:05:00,35.81,35.88,35.79,35.88,97400.0,24.237,24.2844,24.2235,24.2844,97400.0
2010-05-24 14:10:00,35.88,35.96,35.87,35.93,127000.0,24.2844,24.3385,24.2776,24.3182,127000.0
2010-05-24 14:15:00,35.93,35.95,35.92,35.94,44400.0,24.3182,24.3318,24.3115,24.325,44400.0
2010-05-24 14:20:00,35.94,35.95,35.88,35.93,93700.0,24.325,24.3318,24.2844,24.3182,93700.0
2010-05-24 14:25:00,35.94,35.95,35.89,35.93,56400.0,24.325,24.3318,24.2912,24.3182,56400.0
2010-05-24 14:30:00,35.94,35.99,35.88,35.97,83300.0,24.325,24.3588,24.2844,24.3453,83300.0
2010-05-24 14:35:00,35.96,35.97,35.93,35.93,121200.0,24.3385,24.3453,24.3182,24.3182,121200.0
2010-05-24 14:40:00,35.93,35.95,35.89,35.9,142100.0,24.3182,24.3318,24.2912,24.2979,142100.0
2010-05-24 14:45:00,35.9,35.92,35.82,35.86,129400.0,24.2979,24.3115,24.2438,24.2709,129400.0
2010-05-24 14:50:00,35.86,35.94,35.85,35.92,96000.0,24.2709,24.325,24.2641,24.3115,96000.0
2010-05-24 14:55:00,35.93,35.94,35.89,35.91,94900.0,24.3182,24.325,24.2912,24.3047,94900.0
2010-05-24 15:00:00,35.9,35.93,35.86,35.86,130500.0,24.2979,24.3182,24.2709,24.2709,130500.0
2010-05-24 15:05:00,35.86,35.87,35.76,35.77,345100.0,24.2709,24.2776,24.2032,24.2099,345100.0
2010-05-24 15:10:00,35.76,35.78,35.73,35.77,282200.0,24.2032,24.2167,24.1829,24.2099,282200.0
2010-05-24 15:15:00,35.78,35.82,35.77,35.81,236800.0,24.2167,24.2438,24.2099,24.237,236800.0
2010-05-24 15:20:00,35.81,35.93,35.81,35.89,274800.0,24.237,24.3182,24.237,24.2912,274800.0
2010-05-24 15:25:00,35.89,35.89,35.83,35.85,85100.0,24.2912,24.2912,24.2505,24.2641,85100.0
2010-05-24 15:30:00,35.84,35.91,35.83,35.89,175400.0,24.2573,24.3047,24.2505,24.2912,175400.0
2010-05-24 15:35:00,35.9,35.92,35.87,35.9,147700.0,24.2979,24.3115,24.2776,24.2979,147700.0
2010-05-24 15:40:00,35.89,35.94,35.89,35.89,217700.0,24.2912,24.325,24.2912,24.2912,217700.0
2010-05-24 15:45:00,35.89,35.92,35.83,35.83,451000.0,24.2912,24.3115,24.2505,24.2505,451000.0
2010-05-24 15:50:00,35.83,35.88,35.67,35.69,1297500.0,24.2505,24.2844,24.1423,24.1558,1297500.0
2010-05-24 15:55:00,35.69,35.71,35.61,35.67,758200.0,24.1558,24.1693,24.1016,24.1423,758200.0
2010-05-25 09:30:00,34.89,34.99,34.7,34.8,848900.0,23.6143,23.682,23.4857,23.5534,848900.0
2010-05-25 09:35:00,34.79,34.81,34.62,34.63,510800.0,23.5467,23.5602,23.4316,23.4384,510800.0
2010-05-25 09:40:00,34.63,34.74,34.52,34.71,736000.0,23.4384,23.5128,23.3639,23.4925,736000.0
2010-05-25 09:45:00,34.71,34.81,34.65,34.78,453800.0,23.4925,23.5602,23.4519,23.5399,453800.0
2010-05-25 09:50:00,34.77,35.05,34.74,34.96,639200.0,23.5331,23.7226,23.5128,23.6617,639200.0
2010-05-25 09:55:00,34.97,35.08,34.9,34.95,390800.0,23.6685,23.7429,23.6211,23.6549,390800.0
2010-05-25 10:00:00,34.97,35.18,34.91,35.15,326700.0,23.6685,23.8106,23.6279,23.7903,326700.0
2010-05-25 10:05:00,35.13,35.14,34.87,34.96,380200.0,23.7768,23.7835,23.6008,23.6617,380200.0
2010-05-25 10:10:00,34.95,35.01,34.84,35.01,403200.0,23.6549,23.6956,23.5805,23.6956,403200.0
2010-05-25 10:15:00,35.01,35.08,34.88,34.89,386000.0,23.6956,23.7429,23.6076,23.6143,386000.0
2010-05-25 10:20:00,34.9,34.95,34.76,34.83,274200.0,23.6211,23.6549,23.5263,23.5737,274200.0
2010-05-25 10:25:00,34.84,34.95,34.81,34.82,267000.0,23.5805,23.6549,23.5602,23.567,267000.0
2010-05-25 10:30:00,34.83,34.88,34.72,34.76,261300.0,23.5737,23.6076,23.4993,23.5263,261300.0
2010-05-25 10:35:00,34.78,34.89,34.77,34.8,440800.0,23.5399,23.6143,23.5331,23.5534,440800.0
2010-05-25 10:40:00,34.79,34.85,34.74,34.76,196800.0,23.5467,23.5873,23.5128,23.5263,196800.0
2010-05-25 10:45:00,34.76,34.85,34.71,34.83,245800.0,23.5263,23.5873,23.4925,23.5737,245800.0
2010-05-25 10:50:00,34.84,34.88,34.8,34.83,400600.0,23.5805,23.6076,23.5534,23.5737,400600.0
2010-05-25 10:55:00,34.82,34.88,34.82,34.88,573800.0,23.567,23.6076,23.567,23.6076,573800.0
2010-05-25 11:00:00,34.88,34.93,34.87,34.89,259300.0,23.6076,23.6414,23.6008,23.6143,259300.0
2010-05-25 11:05:00,34.9,35.01,34.9,34.94,404200.0,23.6211,23.6956,23.6211,23.6482,404200.0
2010-05-25 11:10:00,34.95,34.95,34.86,34.9,186500.0,23.6549,23.6549,23.594,23.6211,186500.0
2010-05-25 11:15:00,34.91,34.96,34.9,34.91,248900.0,23.6279,23.6617,23.6211,23.6279,248900.0
2010-05-25 11:20:00,34.92,34.98,34.86,34.96,139300.0,23.6346,23.6752,23.594,23.6617,139300.0
2010-05-25 11:25:00,34.96,35.1,34.96,35.05,137600.0,23.6617,23.7565,23.6617,23.7226,137600.0
2010-05-25 11:30:00,35.05,35.08,34.93,34.95,128400.0,23.7226,23.7429,23.6414,23.6549,128400.0
2010-05-25 11:35:00,34.95,35.0,34.9,35.0,144900.0,23.6549,23.6888,23.6211,23.6888,144900.0
2010-05-25 11:40:00,35.01,35.06,34.96,35.0,150300.0,23.6956,23.7294,23.6617,23.6888,150300.0
2010-05-25 11:45:00,35.0,35.04,34.99,35.03,229100.0,23.6888,23.7159,23.682,23.7091,229100.0
2010-05-25 11:50:00,35.04,35.11,35.0,35.09,104100.0,23.7159,23.7632,23.6888,23.7497,104100.0
2010-05-25 11:55:00,35.08,35.19,35.06,35.17,178900.0,23.7429,23.8174,23.7294,23.8038,178900.0
2010-05-25 12:00:00,35.17,35.25,35.15,35.21,237300.0,23.8038,23.858,23.7903,23.8309,237300.0
2010-05-25 12:05:00,35.21,35.22,35.14,35.14,121800.0,23.8309,23.8377,23.7835,23.7835,121800.0
2010-05-25 12:10:00,35.14,35.22,35.14,35.21,112400.0,23.7835,23.8377,23.7835,23.8309,112400.0
2010-05-25 12:15:00,35.21,35.22,35.15,35.16,107500.0,23.8309,23.8377,23.7903,23.7971,107500.0
2010-05-25 12:20:00,35.15,35.17,35.07,35.08,86500.0,23.7903,23.8038,23.7362,23.7429,86500.0
2010-05-25 12:25:00,35.08,35.16,35.07,35.1,98800.0,23.7429,23.7971,23.7362,23.7565,98800.0
2010-05-25 12:30:00,35.1,35.11,35.01,35.02,115000.0,23.7565,23.7632,23.6956,23.7023,115000.0
2010-05-25 12:35:00,35.02,35.08,35.01,35.03,127300.0,23.7023,23.7429,23.6956,23.7091,127300.0
2010-05-25 12:40:00,35.03,35.03,34.96,34.97,218400.0,23.7091,23.7091,23.6617,23.6685,218400.0
2010-05-25 12:45:00,34.97,35.06,34.96,35.05,323300.0,23.6685,23.7294,23.6617,23.7226,323300.0
2010-05-25 12:50:00,35.05,35.08,35.02,35.04,67200.0,23.7226,23.7429,23.7023,23.7159,67200.0
2010-05-25 12:55:00,35.05,35.13,35.05,35.1,73100.0,23.7226,23.7768,23.7226,23.7565,73100.0
2010-05-25 13:00:00,35.1,35.15,35.03,35.08,207800.0,23.7565,23.7903,23.7091,23.7429,207800.0
2010-05-25 13:05:00,35.07,35.08,34.99,35.0,191700.0,23.7362,23.7429,23.682,23.6888,191700.0
2010-05-25 13:10:00,35.0,35.07,34.99,35.05,133200.0,23.6888,23.7362,23.682,23.7226,133200.0
2010-05-25 13:15:00,35.06,35.07,35.03,35.04,99700.0,23.7294,23.7362,23.7091,23.7159,99700.0
2010-05-25 13:20:00,35.05,35.11,35.04,35.1,152800.0,23.7226,23.7632,23.7159,23.7565,152800.0
2010-05-25 13:25:00,35.1,35.16,35.1,35.14,62600.0,23.7565,23.7971,23.7565,23.7835,62600.0
2010-05-25 13:30:00,35.14,35.16,35.08,35.13,118400.0,23.7835,23.7971,23.7429,23.7768,118400.0
2010-05-25 13:35:00,35.12,35.14,35.03,35.06,93200.0,23.77,23.7835,23.7091,23.7294,93200.0
2010-05-25 13:40:00,35.06,35.07,35.01,35.06,94200.0,23.7294,23.7362,23.6956,23.7294,94200.0
2010-05-25 13:45:00,35.07,35.09,35.04,35.08,106100.0,23.7362,23.7497,23.7159,23.7429,106100.0
2010-05-25 13:50:00,35.09,35.12,35.05,35.07,210300.0,23.7497,23.77,23.7226,23.7362,210300.0
2010-05-25 13:55:00,35.07,35.1,35.0,35.05,156000.0,23.7362,23.7565,23.6888,23.7226,156000.0
2010-05-25 14:00:00,35.04,35.07,35.0,35.07,101100.0,23.7159,23.7362,23.6888,23.7362,101100.0
2010-05-25 14:05:00,35.07,35.16,35.06,35.1,257200.0,23.7362,23.7971,23.7294,23.7565,257200.0
2010-05-25 14:10:00,35.11,35.15,35.05,35.14,246600.0,23.7632,23.7903,23.7226,23.7835,246600.0
2010-05-25 14:15:00,35.15,35.22,35.1,35.21,174700.0,23.7903,23.8377,23.7565,23.8309,174700.0
2010-05-25 14:20:00,35.21,35.22,35.12,35.19,196200.0,23.8309,23.8377,23.77,23.8174,196200.0
2010-05-25 14:25:00,35.19,35.27,35.16,35.16,164400.0,23.8174,23.8715,23.7971,23.7971,164400.0
2010-05-25 14:30:00,35.16,35.24,35.11,35.12,153800.0,23.7971,23.8512,23.7632,23.77,153800.0
2010-05-25 14:35:00,35.12,35.2,35.11,35.14,146600.0,23.77,23.8241,23.7632,23.7835,146600.0
2010-05-25 14:40:00,35.14,35.29,35.11,35.26,249500.0,23.7835,23.8851,23.7632,23.8648,249500.0
2010-05-25 14:45:00,35.27,35.43,35.24,35.4,377500.0,23.8715,23.9798,23.8512,23.9595,377500.0
2010-05-25 14:50:00,35.41,35.42,35.31,35.41,270600.0,23.9663,23.973,23.8986,23.9663,270600.0
2010-05-25 14:55:00,35.41,35.42,35.26,35.28,264100.0,23.9663,23.973,23.8648,23.8783,264100.0
2010-05-25 15:00:00,35.28,35.4,35.27,35.31,331400.0,23.8783,23.9595,23.8715,23.8986,331400.0
2010-05-25 15:05:00,35.31,35.43,35.31,35.36,251400.0,23.8986,23.9798,23.8986,23.9324,251400.0
2010-05-25 15:10:00,35.36,35.39,35.27,35.29,282100.0,23.9324,23.9527,23.8715,23.8851,282100.0
2010-05-25 15:15:00,35.29,35.32,35.25,35.29,152400.0,23.8851,23.9054,23.858,23.8851,152400.0
2010-05-25 15:20:00,35.29,35.5,35.29,35.46,303100.0,23.8851,24.0272,23.8851,24.0001,303100.0
2010-05-25 15:25:00,35.46,35.5,35.4,35.43,232900.0,24.0001,24.0272,23.9595,23.9798,232900.0
2010-05-25 15:30:00,35.44,35.62,35.41,35.61,713200.0,23.9866,24.1084,23.9663,24.1016,713200.0
2010-05-25 15:35:00,35.61,35.66,35.46,35.47,629200.0,24.1016,24.1355,24.0001,24.0069,629200.0
2010-05-25 15:40:00,35.47,35.59,35.46,35.51,591900.0,24.0069,24.0881,24.0001,24.034,591900.0
2010-05-25 15:45:00,35.5,35.62,35.45,35.56,643400.0,24.0272,24.1084,23.9934,24.0678,643400.0
2010-05-25 15:50:00,35.57,35.6,35.37,35.44,746900.0,24.0746,24.0949,23.9392,23.9866,746900.0
2010-05-25 15:55:00,35.44,35.61,35.44,35.61,691000.0,23.9866,24.1016,23.9866,24.1016,691000.0
2010-05-26 09:30:00,35.81,35.99,35.61,35.65,688700.0,24.369,24.4915,24.2329,24.2602,688700.0
2010-05-26 09:35:00,35.64,35.77,35.61,35.76,331900.0,24.2533,24.3418,24.2329,24.335,331900.0
2010-05-26 09:40:00,35.75,35.78,35.63,35.75,471200.0,24.3282,24.3486,24.2465,24.3282,471200.0
2010-05-26 09:45:00,35.76,35.78,35.63,35.71,341900.0,24.335,24.3486,24.2465,24.301,341900.0
2010-05-26 09:50:00,35.71,35.8,35.66,35.77,273100.0,24.301,24.3622,24.267,24.3418,273100.0
2010-05-26 09:55:00,35.78,35.9,35.77,35.85,366900.0,24.3486,24.4303,24.3418,24.3963,366900.0
2010-05-26 10:00:00,35.85,36.04,35.85,35.96,460900.0,24.3963,24.5256,24.3963,24.4711,460900.0
2010-05-26 10:05:00,35.95,36.01,35.89,36.01,442100.0,24.4643,24.5051,24.4235,24.5051,442100.0
2010-05-26 10:10:00,36.01,36.08,35.97,36.06,256100.0,24.5051,24.5528,24.4779,24.5392,256100.0
2010-05-26 10:15:00,36.06,36.07,35.97,35.97,226800.0,24.5392,24.546,24.4779,24.4779,226800.0
2010-05-26 10:20:00,35.97,35.98,35.85,35.92,215300.0,24.4779,24.4847,24.3963,24.4439,215300.0
2010-05-26 10:25:00,35.92,35.92,35.82,35.86,173500.0,24.4439,24.4439,24.3758,24.4031,173500.0
2010-05-26 10:30:00,35.86,35.96,35.85,35.95,171600.0,24.4031,24.4711,24.3963,24.4643,171600.0
2010-05-26 10:35:00,35.95,36.1,35.93,36.01,259900.0,24.4643,24.5664,24.4507,24.5051,259900.0
2010-05-26 10:40:00,36.0,36.05,35.93,35.95,200700.0,24.4983,24.5324,24.4507,24.4643,200700.0
2010-05-26 10:45:00,35.95,35.98,35.87,35.89,191400.0,24.4643,24.4847,24.4099,24.4235,191400.0
2010-05-26 10:50:00,35.9,35.97,35.87,35.89,103900.0,24.4303,24.4779,24.4099,24.4235,103900.0
2010-05-26 10:55:00,35.88,35.95,35.82,35.94,143600.0,24.4167,24.4643,24.3758,24.4575,143600.0
2010-05-26 11:00:00,35.95,35.95,35.81,35.85,176300.0,24.4643,24.4643,24.369,24.3963,176300.0
2010-05-26 11:05:00,35.85,35.91,35.8,35.88,172400.0,24.3963,24.4371,24.3622,24.4167,172400.0
2010-05-26 11:10:00,35.89,35.94,35.88,35.92,108400.0,24.4235,24.4575,24.4167,24.4439,108400.0
2010-05-26 11:15:00,35.91,35.94,35.86,35.93,92200.0,24.4371,24.4575,24.4031,24.4507,92200.0
2010-05-26 11:20:00,35.93,35.93,35.8,35.85,101500.0,24.4507,24.4507,24.3622,24.3963,101500.0
2010-05-26 11:25:00,35.84,35.87,35.67,35.68,165500.0,24.3894,24.4099,24.2738,24.2806,165500.0
2010-05-26 11:30:00,35.68,35.75,35.65,35.74,112000.0,24.2806,24.3282,24.2602,24.3214,112000.0
2010-05-26 11:35:00,35.74,35.79,35.69,35.69,177500.0,24.3214,24.3554,24.2874,24.2874,177500.0
2010-05-26 11:40:00,35.7,35.78,35.67,35.74,145100.0,24.2942,24.3486,24.2738,24.3214,145100.0
2010-05-26 11:45:00,35.75,35.78,35.63,35.7,206300.0,24.3282,24.3486,24.2465,24.2942,206300.0
2010-05-26 11:50:00,35.7,35.73,35.62,35.7,185400.0,24.2942,24.3146,24.2397,24.2942,185400.0
2010-05-26 11:55:00,35.7,35.74,35.69,35.74,135500.0,24.2942,24.3214,24.2874,24.3214,135500.0
2010-05-26 12:00:00,35.74,35.76,35.7,35.76,122700.0,24.3214,24.335,24.2942,24.335,122700.0
2010-05-26 12:05:00,35.75,35.8,35.75,35.8,122700.0,24.3282,24.3622,24.3282,24.3622,122700.0
2010-05-26 12:10:00,35.8,35.81,35.72,35.75,115500.0,24.3622,24.369,24.3078,24.3282,115500.0
2010-05-26 12:15:00,35.76,35.85,35.76,35.85,165900.0,24.335,24.3963,24.335,24.3963,165900.0
2010-05-26 12:20:00,35.85,35.86,35.8,35.8,183100.0,24.3963,24.4031,24.3622,24.3622,183100.0
2010-05-26 12:25:00,35.8,35.8,35.65,35.68,186200.0,24.3622,24.3622,24.2602,24.2806,186200.0
2010-05-26 12:30:00,35.68,35.72,35.63,35.72,99400.0,24.2806,24.3078,24.2465,24.3078,99400.0
2010-05-26 12:35:00,35.73,35.77,35.72,35.72,75900.0,24.3146,24.3418,24.3078,24.3078,75900.0
2010-05-26 12:40:00,35.73,35.73,35.6,35.62,264500.0,24.3146,24.3146,24.2261,24.2397,264500.0
2010-05-26 12:45:00,35.63,35.67,35.57,35.61,236700.0,24.2465,24.2738,24.2057,24.2329,236700.0
2010-05-26 12:50:00,35.61,35.63,35.57,35.61,328800.0,24.2329,24.2465,24.2057,24.2329,328800.0
2010-05-26 12:55:00,35.61,35.61,35.47,35.57,392200.0,24.2329,24.2329,24.1377,24.2057,392200.0
2010-05-26 13:00:00,35.57,35.59,35.49,35.5,236000.0,24.2057,24.2193,24.1513,24.1581,236000.0
2010-05-26 13:05:00,35.49,35.51,35.49,35.5,189200.0,24.1513,24.1649,24.1513,24.1581,189200.0
2010-05-26 13:10:00,35.51,35.55,35.38,35.38,350600.0,24.1649,24.1921,24.0764,24.0764,350600.0
2010-05-26 13:15:00,35.39,35.5,35.39,35.45,158800.0,24.0832,24.1581,24.0832,24.1241,158800.0
2010-05-26 13:20:00,35.46,35.51,35.44,35.51,148000.0,24.1309,24.1649,24.1172,24.1649,148000.0
2010-05-26 13:25:00,35.51,35.54,35.47,35.49,164000.0,24.1649,24.1853,24.1377,24.1513,164000.0
2010-05-26 13:30:00,35.49,35.51,35.43,35.5,100100.0,24.1513,24.1649,24.1104,24.1581,100100.0
2010-05-26 13:35:00,35.5,35.53,35.49,35.49,338100.0,24.1581,24.1785,24.1513,24.1513,338100.0
2010-05-26 13:40:00,35.49,35.56,35.49,35.53,268500.0,24.1513,24.1989,24.1513,24.1785,268500.0
2010-05-26 13:45:00,35.53,35.54,35.47,35.52,200600.0,24.1785,24.1853,24.1377,24.1717,200600.0
2010-05-26 13:50:00,35.52,35.52,35.49,35.5,195100.0,24.1717,24.1717,24.1513,24.1581,195100.0
2010-05-26 13:55:00,35.49,35.52,35.44,35.49,177300.0,24.1513,24.1717,24.1172,24.1513,177300.0
2010-05-26 14:00:00,35.49,35.5,35.36,35.37,321300.0,24.1513,24.1581,24.0628,24.0696,321300.0
2010-05-26 14:05:00,35.37,35.44,35.34,35.37,203100.0,24.0696,24.1172,24.0492,24.0696,203100.0
2010-05-26 14:10:00,35.37,35.38,35.25,35.26,322300.0,24.0696,24.0764,23.9879,23.9948,322300.0
2010-05-26 14:15:00,35.26,35.33,35.25,35.32,88300.0,23.9948,24.0424,23.9879,24.0356,88300.0
2010-05-26 14:20:00,35.33,35.38,35.27,35.34,174900.0,24.0424,24.0764,24.0016,24.0492,174900.0
2010-05-26 14:25:00,35.34,35.34,35.25,35.33,122000.0,24.0492,24.0492,23.9879,24.0424,122000.0
2010-05-26 14:30:00,35.34,35.37,35.12,35.18,465800.0,24.0492,24.0696,23.8995,23.9403,465800.0
2010-05-26 14:35:00,35.19,35.28,35.13,35.27,422300.0,23.9471,24.0084,23.9063,24.0016,422300.0
2010-05-26 14:40:00,35.27,35.33,35.21,35.24,331900.0,24.0016,24.0424,23.9607,23.9811,331900.0
2010-05-26 14:45:00,35.24,35.26,35.14,35.2,354200.0,23.9811,23.9948,23.9131,23.9539,354200.0
2010-05-26 14:50:00,35.2,35.24,35.11,35.17,199800.0,23.9539,23.9811,23.8927,23.9335,199800.0
2010-05-26 14:55:00,35.17,35.3,35.17,35.3,250800.0,23.9335,24.022,23.9335,24.022,250800.0
2010-05-26 15:00:00,35.29,35.4,35.28,35.33,230900.0,24.0152,24.09,24.0084,24.0424,230900.0
2010-05-26 15:05:00,35.33,35.34,35.25,35.26,212500.0,24.0424,24.0492,23.9879,23.9948,212500.0
2010-05-26 15:10:00,35.26,35.4,35.26,35.39,191300.0,23.9948,24.09,23.9948,24.0832,191300.0
2010-05-26 15:15:00,35.4,35.4,35.18,35.19,443400.0,24.09,24.09,23.9403,23.9471,443400.0
2010-05-26 15:20:00,35.2,35.25,35.13,35.14,424800.0,23.9539,23.9879,23.9063,23.9131,424800.0
2010-05-26 15:25:00,35.14,35.15,34.82,34.97,1018200.0,23.9131,23.9199,23.6953,23.7974,1018200.0
2010-05-26 15:30:00,34.97,35.02,34.81,34.81,644900.0,23.7974,23.8314,23.6885,23.6885,644900.0
2010-05-26 15:35:00,34.81,35.0,34.76,35.0,885100.0,23.6885,23.8178,23.6545,23.8178,885100.0
2010-05-26 15:40:00,35.0,35.09,34.97,35.06,1139300.0,23.8178,23.8791,23.7974,23.8587,1139300.0
2010-05-26 15:45:00,35.06,35.06,34.88,34.94,778100.0,23.8587,23.8587,23.7362,23.777,778100.0
2010-05-26 15:50:00,34.93,35.02,34.92,34.98,798200.0,23.7702,23.8314,23.7634,23.8042,798200.0
2010-05-26 15:55:00,34.99,35.0,34.86,34.87,857000.0,23.811,23.8178,23.7226,23.7294,857000.0
2010-05-27 09:30:00,35.35,35.52,35.3,35.37,404800.0,24.056,24.1717,24.022,24.0696,404800.0
2010-05-27 09:35:00,35.36,35.37,35.15,35.18,423800.0,24.0628,24.0696,23.9199,23.9403,423800.0
2010-05-27 09:40:00,35.18,35.32,35.17,35.24,362000.0,23.9403,24.0356,23.9335,23.9811,362000.0
2010-05-27 09:45:00,35.24,35.32,35.19,35.19,257900.0,23.9811,24.0356,23.9471,23.9471,257900.0
2010-05-27 09:50:00,35.18,35.24,35.11,35.17,387100.0,23.9403,23.9811,23.8927,23.9335,387100.0
2010-05-27 09:55:00,35.17,35.23,35.1,35.17,494100.0,23.9335,23.9743,23.8859,23.9335,494100.0
2010-05-27 10:00:00,35.17,35.21,35.11,35.18,310300.0,23.9335,23.9607,23.8927,23.9403,310300.0
2010-05-27 10:05:00,35.19,35.3,35.19,35.29,418700.0,23.9471,24.022,23.9471,24.0152,418700.0
2010-05-27 10:10:00,35.29,35.5,35.27,35.45,490400.0,24.0152,24.1581,24.0016,24.1241,490400.0
2010-05-27 10:15:00,35.44,35.5,35.36,35.48,398200.0,24.1172,24.1581,24.0628,24.1445,398200.0
2010-05-27 10:20:00,35.48,35.49,35.42,35.46,205400.0,24.1445,24.1513,24.1036,24.1309,205400.0
2010-05-27 10:25:00,35.45,35.51,35.45,35.5,279000.0,24.1241,24.1649,24.1241,24.1581,279000.0
2010-05-27 10:30:00,35.5,35.6,35.47,35.48,502200.0,24.1581,24.2261,24.1377,24.1445,502200.0
2010-05-27 10:35:00,35.49,35.52,35.48,35.5,331700.0,24.1513,24.1717,24.1445,24.1581,331700.0
2010-05-27 10:40:00,35.51,35.52,35.47,35.48,413000.0,24.1649,24.1717,24.1377,24.1445,413000.0
2010-05-27 10:45:00,35.48,35.48,35.33,35.37,240300.0,24.1445,24.1445,24.0424,24.0696,240300.0
2010-05-27 10:50:00,35.37,35.41,35.35,35.4,205800.0,24.0696,24.0968,24.056,24.09,205800.0
2010-05-27 10:55:00,35.4,35.48,35.39,35.41,150000.0,24.09,24.1445,24.0832,24.0968,150000.0
2010-05-27 11:00:00,35.41,35.44,35.36,35.38,250600.0,24.0968,24.1172,24.0628,24.0764,250600.0
2010-05-27 11:05:00,35.38,35.39,35.24,35.25,324600.0,24.0764,24.0832,23.9811,23.9879,324600.0
2010-05-27 11:10:00,35.25,35.27,35.18,35.22,211900.0,23.9879,24.0016,23.9403,23.9675,211900.0
2010-05-27 11:15:00,35.21,35.26,35.1,35.23,386600.0,23.9607,23.9948,23.8859,23.9743,386600.0
2010-05-27 11:20:00,35.23,35.35,35.22,35.34,148400.0,23.9743,24.056,23.9675,24.0492,148400.0
2010-05-27 11:25:00,35.33,35.46,35.32,35.46,290500.0,24.0424,24.1309,24.0356,24.1309,290500.0
2010-05-27 11:30:00,35.45,35.5,35.37,35.41,277100.0,24.1241,24.1581,24.0696,24.0968,277100.0
2010-05-27 11:35:00,35.42,35.44,35.39,35.39,95700.0,24.1036,24.1172,24.0832,24.0832,95700.0
2010-05-27 11:40:00,35.39,35.43,35.36,35.38,122700.0,24.0832,24.1104,24.0628,24.0764,122700.0
2010-05-27 11:45:00,35.37,35.38,35.31,35.33,137700.0,24.0696,24.0764,24.0288,24.0424,137700.0
2010-05-27 11:50:00,35.33,35.39,35.32,35.39,172700.0,24.0424,24.0832,24.0356,24.0832,172700.0
2010-05-27 11:55:00,35.4,35.44,35.35,35.39,121700.0,24.09,24.1172,24.056,24.0832,121700.0
2010-05-27 12:00:00,35.4,35.48,35.36,35.48,183100.0,24.09,24.1445,24.0628,24.1445,183100.0
2010-05-27 12:05:00,35.49,35.49,35.47,35.48,167300.0,24.1513,24.1513,24.1377,24.1445,167300.0
2010-05-27 12:10:00,35.48,35.5,35.46,35.5,114100.0,24.1445,24.1581,24.1309,24.1581,114100.0
2010-05-27 12:15:00,35.5,35.5,35.45,35.5,230200.0,24.1581,24.1581,24.1241,24.1581,230200.0
2010-05-27 12:20:00,35.5,35.5,35.43,35.47,209700.0,24.1581,24.1581,24.1104,24.1377,209700.0
2010-05-27 12:25:00,35.47,35.5,35.45,35.49,167700.0,24.1377,24.1581,24.1241,24.1513,167700.0
2010-05-27 12:30:00,35.49,35.5,35.41,35.43,168400.0,24.1513,24.1581,24.0968,24.1104,168400.0
2010-05-27 12:35:00,35.42,35.45,35.41,35.42,171800.0,24.1036,24.1241,24.0968,24.1036,171800.0
2010-05-27 12:40:00,35.43,35.43,35.32,35.32,179800.0,24.1104,24.1104,24.0356,24.0356,179800.0
2010-05-27 12:45:00,35.33,35.44,35.32,35.43,161800.0,24.0424,24.1172,24.0356,24.1104,161800.0
2010-05-27 12:50:00,35.44,35.44,35.34,35.35,203100.0,24.1172,24.1172,24.0492,24.056,203100.0
2010-05-27 12:55:00,35.35,35.37,35.31,35.31,286300.0,24.056,24.0696,24.0288,24.0288,286300.0
2010-05-27 13:00:00,35.32,35.37,35.28,35.35,393500.0,24.0356,24.0696,24.0084,24.056,393500.0
2010-05-27 13:05:00,35.34,35.39,35.29,35.35,241900.0,24.0492,24.0832,24.0152,24.056,241900.0
2010-05-27 13:10:00,35.35,35.39,35.33,35.38,108400.0,24.056,24.0832,24.0424,24.0764,108400.0
2010-05-27 13:15:00,35.38,35.45,35.38,35.39,149400.0,24.0764,24.1241,24.0764,24.0832,149400.0
2010-05-27 13:20:00,35.39,35.45,35.39,35.39,195400.0,24.0832,24.1241,24.0832,24.0832,195400.0
2010-05-27 13:25:00,35.4,35.41,35.38,35.38,134300.0,24.09,24.0968,24.0764,24.0764,134300.0
2010-05-27 13:30:00,35.38,35.39,35.37,35.39,125700.0,24.0764,24.0832,24.0696,24.0832,125700.0
2010-05-27 13:35:00,35.39,35.49,35.39,35.47,223700.0,24.0832,24.1513,24.0832,24.1377,223700.0
2010-05-27 13:40:00,35.46,35.5,35.44,35.44,232500.0,24.1309,24.1581,24.1172,24.1172,232500.0
2010-05-27 13:45:00,35.44,35.44,35.39,35.43,192400.0,24.1172,24.1172,24.0832,24.1104,192400.0
2010-05-27 13:50:00,35.43,35.49,35.41,35.45,167200.0,24.1104,24.1513,24.0968,24.1241,167200.0
2010-05-27 13:55:00,35.45,35.49,35.43,35.45,216500.0,24.1241,24.1513,24.1104,24.1241,216500.0
2010-05-27 14:00:00,35.46,35.5,35.46,35.5,71500.0,24.1309,24.1581,24.1309,24.1581,71500.0
2010-05-27 14:05:00,35.5,35.53,35.47,35.47,314300.0,24.1581,24.1785,24.1377,24.1377,314300.0
2010-05-27 14:10:00,35.47,35.53,35.47,35.48,325300.0,24.1377,24.1785,24.1377,24.1445,325300.0
2010-05-27 14:15:00,35.49,35.5,35.47,35.5,88100.0,24.1513,24.1581,24.1377,24.1581,88100.0
2010-05-27 14:20:00,35.5,35.53,35.47,35.47,398200.0,24.1581,24.1785,24.1377,24.1377,398200.0
2010-05-27 14:25:00,35.47,35.47,35.43,35.45,158700.0,24.1377,24.1377,24.1104,24.1241,158700.0
2010-05-27 14:30:00,35.44,35.48,35.4,35.42,236900.0,24.1172,24.1445,24.09,24.1036,236900.0
2010-05-27 14:35:00,35.42,35.42,35.39,35.41,121000.0,24.1036,24.1036,24.0832,24.0968,121000.0
2010-05-27 14:40:00,35.41,35.48,35.39,35.47,280100.0,24.0968,24.1445,24.0832,24.1377,280100.0
2010-05-27 14:45:00,35.46,35.47,35.38,35.38,335300.0,24.1309,24.1377,24.0764,24.0764,335300.0
2010-05-27 14:50:00,35.39,35.45,35.29,35.31,754300.0,24.0832,24.1241,24.0152,24.0288,754300.0
2010-05-27 14:55:00,35.31,35.4,35.3,35.39,304200.0,24.0288,24.09,24.022,24.0832,304200.0
2010-05-27 15:00:00,35.38,35.4,35.34,35.38,286800.0,24.0764,24.09,24.0492,24.0764,286800.0
2010-05-27 15:05:00,35.38,35.38,35.3,35.33,249800.0,24.0764,24.0764,24.022,24.0424,249800.0
2010-05-27 15:10:00,35.34,35.4,35.32,35.38,243700.0,24.0492,24.09,24.0356,24.0764,243700.0
2010-05-27 15:15:00,35.38,35.44,35.34,35.35,211000.0,24.0764,24.1172,24.0492,24.056,211000.0
2010-05-27 15:20:00,35.34,35.37,35.3,35.32,202400.0,24.0492,24.0696,24.022,24.0356,202400.0
2010-05-27 15:25:00,35.33,35.34,35.27,35.32,185100.0,24.0424,24.0492,24.0016,24.0356,185100.0
2010-05-27 15:30:00,35.32,35.37,35.27,35.31,656100.0,24.0356,24.0696,24.0016,24.0288,656100.0
2010-05-27 15:35:00,35.31,35.37,35.31,35.36,491800.0,24.0288,24.0696,24.0288,24.0628,491800.0
2010-05-27 15:40:00,35.36,35.46,35.32,35.44,466000.0,24.0628,24.1309,24.0356,24.1172,466000.0
2010-05-27 15:45:00,35.44,35.44,35.39,35.43,325700.0,24.1172,24.1172,24.0832,24.1104,325700.0
2010-05-27 15:50:00,35.43,35.5,35.41,35.5,537400.0,24.1104,24.1581,24.0968,24.1581,537400.0
2010-05-27 15:55:00,35.49,35.57,35.49,35.57,1024500.0,24.1513,24.2057,24.1513,24.2057,1024500.0
2010-05-28 09:30:00,35.41,35.56,35.28,35.36,437900.0,24.0968,24.1989,24.0084,24.0628,437900.0
2010-05-28 09:35:00,35.36,35.59,35.36,35.54,379800.0,24.0628,24.2193,24.0628,24.1853,379800.0
2010-05-28 09:40:00,35.54,35.54,35.38,35.43,185300.0,24.1853,24.1853,24.0764,24.1104,185300.0
2010-05-28 09:45:00,35.43,35.57,35.38,35.57,165900.0,24.1104,24.2057,24.0764,24.2057,165900.0
2010-05-28 09:50:00,35.56,35.59,35.44,35.48,183500.0,24.1989,24.2193,24.1172,24.1445,183500.0
2010-05-28 09:55:00,35.48,35.63,35.43,35.61,353800.0,24.1445,24.2465,24.1104,24.2329,353800.0
2010-05-28 10:00:00,35.61,35.7,35.6,35.7,245900.0,24.2329,24.2942,24.2261,24.2942,245900.0
2010-05-28 10:05:00,35.7,35.84,35.68,35.83,317600.0,24.2942,24.3894,24.2806,24.3826,317600.0
2010-05-28 10:10:00,35.83,35.9,35.8,35.83,398500.0,24.3826,24.4303,24.3622,24.3826,398500.0
2010-05-28 10:15:00,35.83,35.88,35.8,35.85,172300.0,24.3826,24.4167,24.3622,24.3963,172300.0
2010-05-28 10:20:00,35.85,35.9,35.78,35.81,238600.0,24.3963,24.4303,24.3486,24.369,238600.0
2010-05-28 10:25:00,35.81,35.83,35.78,35.78,191700.0,24.369,24.3826,24.3486,24.3486,191700.0
2010-05-28 10:30:00,35.77,35.82,35.74,35.82,87600.0,24.3418,24.3758,24.3214,24.3758,87600.0
2010-05-28 10:35:00,35.82,35.88,35.74,35.76,270300.0,24.3758,24.4167,24.3214,24.335,270300.0
2010-05-28 10:40:00,35.77,35.78,35.61,35.64,347300.0,24.3418,24.3486,24.2329,24.2533,347300.0
2010-05-28 10:45:00,35.65,35.68,35.53,35.54,247000.0,24.2602,24.2806,24.1785,24.1853,247000.0
2010-05-28 10:50:00,35.54,35.68,35.54,35.62,343200.0,24.1853,24.2806,24.1853,24.2397,343200.0
2010-05-28 10:55:00,35.62,35.67,35.59,35.67,222300.0,24.2397,24.2738,24.2193,24.2738,222300.0
2010-05-28 11:00:00,35.67,35.71,35.65,35.68,150400.0,24.2738,24.301,24.2602,24.2806,150400.0
2010-05-28 11:05:00,35.68,35.68,35.62,35.65,98700.0,24.2806,24.2806,24.2397,24.2602,98700.0
2010-05-28 11:10:00,35.65,35.69,35.6,35.62,267700.0,24.2602,24.2874,24.2261,24.2397,267700.0
2010-05-28 11:15:00,35.61,35.62,35.54,35.58,206500.0,24.2329,24.2397,24.1853,24.2125,206500.0
2010-05-28 11:20:00,35.58,35.64,35.57,35.63,126400.0,24.2125,24.2533,24.2057,24.2465,126400.0
2010-05-28 11:25:00,35.63,35.76,35.62,35.74,154200.0,24.2465,24.335,24.2397,24.3214,154200.0
2010-05-28 11:30:00,35.74,35.76,35.66,35.66,90000.0,24.3214,24.335,24.267,24.267,90000.0
2010-05-28 11:35:00,35.66,35.7,35.6,35.6,245300.0,24.267,24.2942,24.2261,24.2261,245300.0
2010-05-28 11:40:00,35.61,35.67,35.58,35.67,325100.0,24.2329,24.2738,24.2125,24.2738,325100.0
2010-05-28 11:45:00,35.67,35.68,35.61,35.64,203000.0,24.2738,24.2806,24.2329,24.2533,203000.0
2010-05-28 11:50:00,35.64,35.67,35.6,35.64,144200.0,24.2533,24.2738,24.2261,24.2533,144200.0
2010-05-28 11:55:00,35.63,35.63,35.56,35.56,164700.0,24.2465,24.2465,24.1989,24.1989,164700.0
2010-05-28 12:00:00,35.56,35.62,35.53,35.59,294000.0,24.1989,24.2397,24.1785,24.2193,294000.0
2010-05-28 12:05:00,35.6,35.68,35.59,35.68,112400.0,24.2261,24.2806,24.2193,24.2806,112400.0
2010-05-28 12:10:00,35.68,35.72,35.68,35.7,80600.0,24.2806,24.3078,24.2806,24.2942,80600.0
2010-05-28 12:15:00,35.7,35.77,35.69,35.77,99400.0,24.2942,24.3418,24.2874,24.3418,99400.0
2010-05-28 12:20:00,35.78,35.8,35.71,35.75,95200.0,24.3486,24.3622,24.301,24.3282,95200.0
2010-05-28 12:25:00,35.76,35.79,35.73,35.73,112400.0,24.335,24.3554,24.3146,24.3146,112400.0
2010-05-28 12:30:00,35.73,35.78,35.72,35.73,95200.0,24.3146,24.3486,24.3078,24.3146,95200.0
2010-05-28 12:35:00,35.74,35.74,35.31,35.33,773800.0,24.3214,24.3214,24.0288,24.0424,773800.0
2010-05-28 12:40:00,35.33,35.46,35.26,35.3,592600.0,24.0424,24.1309,23.9948,24.022,592600.0
2010-05-28 12:45:00,35.29,35.3,35.16,35.26,700600.0,24.0152,24.022,23.9267,23.9948,700600.0
2010-05-28 12:50:00,35.25,35.37,35.21,35.36,259100.0,23.9879,24.0696,23.9607,24.0628,259100.0
2010-05-28 12:55:00,35.36,35.42,35.34,35.39,188600.0,24.0628,24.1036,24.0492,24.0832,188600.0
2010-05-28 13:00:00,35.4,35.48,35.4,35.46,131000.0,24.09,24.1445,24.09,24.1309,131000.0
2010-05-28 13:05:00,35.47,35.48,35.38,35.4,92600.0,24.1377,24.1445,24.0764,24.09,92600.0
2010-05-28 13:10:00,35.4,35.42,35.37,35.37,185800.0,24.09,24.1036,24.0696,24.0696,185800.0
2010-05-28 13:15:00,35.36,35.47,35.33,35.46,97600.0,24.0628,24.1377,24.0424,24.1309,97600.0
2010-05-28 13:20:00,35.46,35.49,35.43,35.48,102000.0,24.1309,24.1513,24.1104,24.1445,102000.0
2010-05-28 13:25:00,35.48,35.54,35.48,35.53,88900.0,24.1445,24.1853,24.1445,24.1785,88900.0
2010-05-28 13:30:00,35.53,35.55,35.47,35.5,126800.0,24.1785,24.1921,24.1377,24.1581,126800.0
2010-05-28 13:35:00,35.49,35.51,35.47,35.49,89300.0,24.1513,24.1649,24.1377,24.1513,89300.0
2010-05-28 13:40:00,35.49,35.54,35.48,35.54,105700.0,24.1513,24.1853,24.1445,24.1853,105700.0
2010-05-28 13:45:00,35.53,35.53,35.42,35.47,166100.0,24.1785,24.1785,24.1036,24.1377,166100.0
2010-05-28 13:50:00,35.47,35.51,35.46,35.5,143600.0,24.1377,24.1649,24.1309,24.1581,143600.0
2010-05-28 13:55:00,35.5,35.51,35.38,35.43,172000.0,24.1581,24.1649,24.0764,24.1104,172000.0
2010-05-28 14:00:00,35.43,35.43,35.36,35.37,127700.0,24.1104,24.1104,24.0628,24.0696,127700.0
2010-05-28 14:05:00,35.38,35.43,35.33,35.41,289800.0,24.0764,24.1104,24.0424,24.0968,289800.0
2010-05-28 14:10:00,35.41,35.51,35.38,35.47,177300.0,24.0968,24.1649,24.0764,24.1377,177300.0
2010-05-28 14:15:00,35.46,35.49,35.44,35.47,163700.0,24.1309,24.1513,24.1172,24.1377,163700.0
2010-05-28 14:20:00,35.47,35.48,35.45,35.46,124600.0,24.1377,24.1445,24.1241,24.1309,124600.0
2010-05-28 14:25:00,35.46,35.49,35.44,35.48,139600.0,24.1309,24.1513,24.1172,24.1445,139600.0
2010-05-28 14:30:00,35.48,35.49,35.45,35.49,59400.0,24.1445,24.1513,24.1241,24.1513,59400.0
2010-05-28 14:35:00,35.49,35.57,35.48,35.56,117900.0,24.1513,24.2057,24.1445,24.1989,117900.0
2010-05-28 14:40:00,35.56,35.6,35.55,35.59,63700.0,24.1989,24.2261,24.1921,24.2193,63700.0
2010-05-28 14:45:00,35.6,35.72,35.6,35.69,194200.0,24.2261,24.3078,24.2261,24.2874,194200.0
2010-05-28 14:50:00,35.69,35.78,35.68,35.72,155300.0,24.2874,24.3486,24.2806,24.3078,155300.0
2010-05-28 14:55:00,35.72,35.72,35.67,35.71,148200.0,24.3078,24.3078,24.2738,24.301,148200.0
2010-05-28 15:00:00,35.7,35.73,35.68,35.71,148000.0,24.2942,24.3146,24.2806,24.301,148000.0
2010-05-28 15:05:00,35.71,35.75,35.7,35.71,138500.0,24.301,24.3282,24.2942,24.301,138500.0
2010-05-28 15:10:00,35.71,35.78,35.71,35.75,144100.0,24.301,24.3486,24.301,24.3282,144100.0
2010-05-28 15:15:00,35.75,35.78,35.71,35.78,321400.0,24.3282,24.3486,24.301,24.3486,321400.0
2010-05-28 15:20:00,35.77,35.83,35.76,35.81,221100.0,24.3418,24.3826,24.335,24.369,221100.0
2010-05-28 15:25:00,35.81,35.9,35.79,35.87,358500.0,24.369,24.4303,24.3554,24.4099,358500.0
2010-05-28 15:30:00,35.87,35.92,35.86,35.89,226100.0,24.4099,24.4439,24.4031,24.4235,226100.0
2010-05-28 15:35:00,35.89,35.9,35.84,35.87,209900.0,24.4235,24.4303,24.3894,24.4099,209900.0
2010-05-28 15:40:00,35.87,35.9,35.83,35.88,242400.0,24.4099,24.4303,24.3826,24.4167,242400.0
2010-05-28 15:45:00,35.88,35.88,35.64,35.81,759100.0,24.4167,24.4167,24.2533,24.369,759100.0
2010-05-28 15:50:00,35.8,35.83,35.73,35.81,667700.0,24.3622,24.3826,24.3146,24.369,667700.0
2010-05-28 15:55:00,35.81,35.82,35.52,35.55,1155200.0,24.369,24.3758,24.1717,24.1921,1155200.0
2010-06-01 09:30:00,35.44,35.58,35.15,35.24,378500.0,24.1172,24.2125,23.9199,23.9811,378500.0
2010-06-01 09:35:00,35.23,35.35,35.23,35.33,317900.0,23.9743,24.056,23.9743,24.0424,317900.0
2010-06-01 09:40:00,35.33,35.44,35.29,35.44,271600.0,24.0424,24.1172,24.0152,24.1172,271600.0
2010-06-01 09:45:00,35.44,35.45,35.32,35.42,302900.0,24.1172,24.1241,24.0356,24.1036,302900.0
2010-06-01 09:50:00,35.43,35.5,35.33,35.35,217200.0,24.1104,24.1581,24.0424,24.056,217200.0
2010-06-01 09:55:00,35.35,35.4,35.33,35.34,128000.0,24.056,24.09,24.0424,24.0492,128000.0
2010-06-01 10:00:00,35.33,35.52,35.33,35.49,206300.0,24.0424,24.1717,24.0424,24.1513,206300.0
2010-06-01 10:05:00,35.49,35.54,35.46,35.52,279700.0,24.1513,24.1853,24.1309,24.1717,279700.0
2010-06-01 10:10:00,35.53,35.61,35.5,35.57,278400.0,24.1785,24.2329,24.1581,24.2057,278400.0
2010-06-01 10:15:00,35.57,35.76,35.56,35.75,237500.0,24.2057,24.335,24.1989,24.3282,237500.0
2010-06-01 10:20:00,35.76,35.89,35.5,35.87,760700.0,24.335,24.4235,24.1581,24.4099,760700.0
2010-06-01 10:25:00,35.87,36.05,35.5,36.0,544500.0,24.4099,24.5324,24.1581,24.4983,544500.0
2010-06-01 10:30:00,35.99,36.08,35.95,35.97,369500.0,24.4915,24.5528,24.4643,24.4779,369500.0
2010-06-01 10:35:00,35.96,35.98,35.84,35.84,212500.0,24.4711,24.4847,24.3894,24.3894,212500.0
2010-06-01 10:40:00,35.85,35.89,35.8,35.82,161600.0,24.3963,24.4235,24.3622,24.3758,161600.0
2010-06-01 10:45:00,35.83,35.88,35.81,35.86,182000.0,24.3826,24.4167,24.369,24.4031,182000.0
2010-06-01 10:50:00,35.87,35.9,35.83,35.85,122700.0,24.4099,24.4303,24.3826,24.3963,122700.0
2010-06-01 10:55:00,35.85,35.89,35.84,35.87,142500.0,24.3963,24.4235,24.3894,24.4099,142500.0
2010-06-01 11:00:00,35.86,35.89,35.86,35.86,119200.0,24.4031,24.4235,24.4031,24.4031,119200.0
2010-06-01 11:05:00,35.86,35.9,35.84,35.88,124300.0,24.4031,24.4303,24.3894,24.4167,124300.0
2010-06-01 11:10:00,35.87,35.91,35.85,35.86,129200.0,24.4099,24.4371,24.3963,24.4031,129200.0
2010-06-01 11:15:00,35.86,35.86,35.79,35.82,108000.0,24.4031,24.4031,24.3554,24.3758,108000.0
2010-06-01 11:20:00,35.82,35.85,35.79,35.82,92300.0,24.3758,24.3963,24.3554,24.3758,92300.0
2010-06-01 11:25:00,35.82,35.91,35.78,35.88,136800.0,24.3758,24.4371,24.3486,24.4167,136800.0
2010-06-01 11:30:00,35.89,35.91,35.85,35.88,105400.0,24.4235,24.4371,24.3963,24.4167,105400.0
2010-06-01 11:35:00,35.88,35.91,35.85,35.88,189300.0,24.4167,24.4371,24.3963,24.4167,189300.0
2010-06-01 11:40:00,35.87,35.88,35.76,35.78,109700.0,24.4099,24.4167,24.335,24.3486,109700.0
2010-06-01 11:45:00,35.78,35.78,35.68,35.75,223400.0,24.3486,24.3486,24.2806,24.3282,223400.0
2010-06-01 11:50:00,35.76,35.77,35.68,35.69,139600.0,24.335,24.3418,24.2806,24.2874,139600.0
2010-06-01 11:55:00,35.69,35.74,35.64,35.67,146600.0,24.2874,24.3214,24.2533,24.2738,146600.0
2010-06-01 12:00:00,35.66,35.7,35.63,35.69,175500.0,24.267,24.2942,24.2465,24.2874,175500.0
2010-06-01 12:05:00,35.69,35.7,35.65,35.68,148400.0,24.2874,24.2942,24.2602,24.2806,148400.0
2010-06-01 12:10:00,35.68,35.82,35.67,35.78,166400.0,24.2806,24.3758,24.2738,24.3486,166400.0
2010-06-01 12:15:00,35.78,35.79,35.7,35.7,226800.0,24.3486,24.3554,24.2942,24.2942,226800.0
2010-06-01 12:20:00,35.7,35.72,35.66,35.71,107100.0,24.2942,24.3078,24.267,24.301,107100.0
2010-06-01 12:25:00,35.72,35.8,35.71,35.79,58700.0,24.3078,24.3622,24.301,24.3554,58700.0
2010-06-01 12:30:00,35.79,35.84,35.77,35.84,66200.0,24.3554,24.3894,24.3418,24.3894,66200.0
2010-06-01 12:35:00,35.85,35.85,35.79,35.82,90600.0,24.3963,24.3963,24.3554,24.3758,90600.0
2010-06-01 12:40:00,35.81,35.88,35.81,35.84,98600.0,24.369,24.4167,24.369,24.3894,98600.0
2010-06-01 12:45:00,35.84,35.88,35.83,35.88,223000.0,24.3894,24.4167,24.3826,24.4167,223000.0
2010-06-01 12:50:00,35.88,35.91,35.86,35.87,95000.0,24.4167,24.4371,24.4031,24.4099,95000.0
2010-06-01 12:55:00,35.87,35.87,35.79,35.79,50000.0,24.4099,24.4099,24.3554,24.3554,50000.0
2010-06-01 13:00:00,35.79,35.84,35.79,35.82,58000.0,24.3554,24.3894,24.3554,24.3758,58000.0
2010-06-01 13:05:00,35.82,35.88,35.8,35.87,72400.0,24.3758,24.4167,24.3622,24.4099,72400.0
2010-06-01 13:10:00,35.88,35.96,35.88,35.91,176200.0,24.4167,24.4711,24.4167,24.4371,176200.0
2010-06-01 13:15:00,35.91,36.0,35.91,35.98,131400.0,24.4371,24.4983,24.4371,24.4847,131400.0
2010-06-01 13:20:00,35.98,36.04,35.97,35.99,213900.0,24.4847,24.5256,24.4779,24.4915,213900.0
2010-06-01 13:25:00,35.99,36.02,35.96,36.01,88300.0,24.4915,24.5119,24.4711,24.5051,88300.0
2010-06-01 13:30:00,36.02,36.05,35.95,35.96,163000.0,24.5119,24.5324,24.4643,24.4711,163000.0
2010-06-01 13:35:00,35.95,35.99,35.92,35.95,91100.0,24.4643,24.4915,24.4439,24.4643,91100.0
2010-06-01 13:40:00,35.94,35.94,35.85,35.88,162300.0,24.4575,24.4575,24.3963,24.4167,162300.0
2010-06-01 13:45:00,35.88,35.93,35.87,35.9,213400.0,24.4167,24.4507,24.4099,24.4303,213400.0
2010-06-01 13:50:00,35.9,35.91,35.78,35.81,180800.0,24.4303,24.4371,24.3486,24.369,180800.0
2010-06-01 13:55:00,35.8,35.81,35.7,35.7,366600.0,24.3622,24.369,24.2942,24.2942,366600.0
2010-06-01 14:00:00,35.7,35.7,35.59,35.62,437700.0,24.2942,24.2942,24.2193,24.2397,437700.0
2010-06-01 14:05:00,35.63,35.67,35.5,35.55,262500.0,24.2465,24.2738,24.1581,24.1921,262500.0
2010-06-01 14:10:00,35.55,35.61,35.54,35.6,223500.0,24.1921,24.2329,24.1853,24.2261,223500.0
2010-06-01 14:15:00,35.6,35.61,35.5,35.56,219100.0,24.2261,24.2329,24.1581,24.1989,219100.0
2010-06-01 14:20:00,35.56,35.61,35.51,35.59,168400.0,24.1989,24.2329,24.1649,24.2193,168400.0
2010-06-01 14:25:00,35.59,35.61,35.55,35.59,72000.0,24.2193,24.2329,24.1921,24.2193,72000.0
2010-06-01 14:30:00,35.58,35.65,35.57,35.59,193900.0,24.2125,24.2602,24.2057,24.2193,193900.0
2010-06-01 14:35:00,35.58,35.63,35.55,35.61,159800.0,24.2125,24.2465,24.1921,24.2329,159800.0
2010-06-01 14:40:00,35.6,35.69,35.59,35.67,145000.0,24.2261,24.2874,24.2193,24.2738,145000.0
2010-06-01 14:45:00,35.67,35.74,35.66,35.68,77700.0,24.2738,24.3214,24.267,24.2806,77700.0
2010-06-01 14:50:00,35.69,35.71,35.61,35.62,110900.0,24.2874,24.301,24.2329,24.2397,110900.0
2010-06-01 14:55:00,35.62,35.67,35.56,35.67,183600.0,24.2397,24.2738,24.1989,24.2738,183600.0
2010-06-01 15:00:00,35.67,35.7,35.62,35.66,225000.0,24.2738,24.2942,24.2397,24.267,225000.0
2010-06-01 15:05:00,35.66,35.68,35.55,35.55,371300.0,24.267,24.2806,24.1921,24.1921,371300.0
2010-06-01 15:10:00,35.55,35.59,35.51,35.56,254900.0,24.1921,24.2193,24.1649,24.1989,254900.0
2010-06-01 15:15:00,35.56,35.59,35.45,35.46,183100.0,24.1989,24.2193,24.1241,24.1309,183100.0
2010-06-01 15:20:00,35.46,35.5,35.3,35.33,502700.0,24.1309,24.1581,24.022,24.0424,502700.0
2010-06-01 15:25:00,35.33,35.38,35.28,35.38,218500.0,24.0424,24.0764,24.0084,24.0764,218500.0
2010-06-01 15:30:00,35.37,35.45,35.33,35.44,288000.0,24.0696,24.1241,24.0424,24.1172,288000.0
2010-06-01 15:35:00,35.44,35.48,35.4,35.44,286600.0,24.1172,24.1445,24.09,24.1172,286600.0
2010-06-01 15:40:00,35.43,35.44,35.31,35.31,354500.0,24.1104,24.1172,24.0288,24.0288,354500.0
2010-06-01 15:45:00,35.31,35.31,35.15,35.2,648600.0,24.0288,24.0288,23.9199,23.9539,648600.0
2010-06-01 15:50:00,35.21,35.24,35.1,35.12,1072800.0,23.9607,23.9811,23.8859,23.8995,1072800.0
2010-06-01 15:55:00,35.13,35.14,34.96,35.07,1301300.0,23.9063,23.9131,23.7906,23.8655,1301300.0
2010-06-02 09:30:00,35.17,35.27,34.77,34.84,615600.0,23.9335,24.0016,23.6613,23.7089,615600.0
2010-06-02 09:35:00,34.83,34.86,34.7,34.77,477300.0,23.7021,23.7226,23.6137,23.6613,477300.0
2010-06-02 09:40:00,34.77,34.95,34.73,34.9,471300.0,23.6613,23.7838,23.6341,23.7498,471300.0
2010-06-02 09:45:00,34.9,34.94,34.8,34.8,334800.0,23.7498,23.777,23.6817,23.6817,334800.0
2010-06-02 09:50:00,34.81,34.82,34.72,34.8,181000.0,23.6885,23.6953,23.6273,23.6817,181000.0
2010-06-02 09:55:00,34.8,35.03,34.77,35.0,279900.0,23.6817,23.8382,23.6613,23.8178,279900.0
2010-06-02 10:00:00,35.01,35.15,34.99,35.11,335200.0,23.8246,23.9199,23.811,23.8927,335200.0
2010-06-02 10:05:00,35.1,35.25,35.1,35.22,304800.0,23.8859,23.9879,23.8859,23.9675,304800.0
2010-06-02 10:10:00,35.22,35.24,35.15,35.16,329200.0,23.9675,23.9811,23.9199,23.9267,329200.0
2010-06-02 10:15:00,35.16,35.28,35.15,35.25,166700.0,23.9267,24.0084,23.9199,23.9879,166700.0
2010-06-02 10:20:00,35.25,35.38,35.25,35.32,341700.0,23.9879,24.0764,23.9879,24.0356,341700.0
2010-06-02 10:25:00,35.32,35.36,35.17,35.17,166400.0,24.0356,24.0628,23.9335,23.9335,166400.0
2010-06-02 10:30:00,35.18,35.27,35.17,35.24,136500.0,23.9403,24.0016,23.9335,23.9811,136500.0
2010-06-02 10:35:00,35.25,35.33,35.24,35.26,237000.0,23.9879,24.0424,23.9811,23.9948,237000.0
2010-06-02 10:40:00,35.26,35.28,35.19,35.24,136500.0,23.9948,24.0084,23.9471,23.9811,136500.0
2010-06-02 10:45:00,35.23,35.24,35.13,35.17,164800.0,23.9743,23.9811,23.9063,23.9335,164800.0
2010-06-02 10:50:00,35.17,35.22,35.15,35.21,153900.0,23.9335,23.9675,23.9199,23.9607,153900.0
2010-06-02 10:55:00,35.2,35.22,35.14,35.21,90200.0,23.9539,23.9675,23.9131,23.9607,90200.0
2010-06-02 11:00:00,35.2,35.33,35.2,35.31,165900.0,23.9539,24.0424,23.9539,24.0288,165900.0
2010-06-02 11:05:00,35.31,35.45,35.29,35.44,335300.0,24.0288,24.1241,24.0152,24.1172,335300.0
2010-06-02 11:10:00,35.44,35.44,35.34,35.34,353900.0,24.1172,24.1172,24.0492,24.0492,353900.0
2010-06-02 11:15:00,35.34,35.44,35.33,35.4,370000.0,24.0492,24.1172,24.0424,24.09,370000.0
2010-06-02 11:20:00,35.41,35.52,35.41,35.48,251300.0,24.0968,24.1717,24.0968,24.1445,251300.0
2010-06-02 11:25:00,35.48,35.57,35.48,35.57,260700.0,24.1445,24.2057,24.1445,24.2057,260700.0
2010-06-02 11:30:00,35.56,35.58,35.49,35.57,216900.0,24.1989,24.2125,24.1513,24.2057,216900.0
2010-06-02 11:35:00,35.56,35.64,35.54,35.62,429100.0,24.1989,24.2533,24.1853,24.2397,429100.0
2010-06-02 11:40:00,35.61,35.72,35.61,35.7,313900.0,24.2329,24.3078,24.2329,24.2942,313900.0
2010-06-02 11:45:00,35.7,35.73,35.64,35.65,274400.0,24.2942,24.3146,24.2533,24.2602,274400.0
2010-06-02 11:50:00,35.65,35.74,35.63,35.71,359300.0,24.2602,24.3214,24.2465,24.301,359300.0
2010-06-02 11:55:00,35.71,35.74,35.67,35.74,108700.0,24.301,24.3214,24.2738,24.3214,108700.0
2010-06-02 12:00:00,35.73,35.83,35.72,35.8,390500.0,24.3146,24.3826,24.3078,24.3622,390500.0
2010-06-02 12:05:00,35.79,35.83,35.71,35.71,197200.0,24.3554,24.3826,24.301,24.301,197200.0
2010-06-02 12:10:00,35.71,35.75,35.7,35.72,98600.0,24.301,24.3282,24.2942,24.3078,98600.0
2010-06-02 12:15:00,35.73,35.82,35.72,35.75,131900.0,24.3146,24.3758,24.3078,24.3282,131900.0
2010-06-02 12:20:00,35.76,35.77,35.69,35.7,84500.0,24.335,24.3418,24.2874,24.2942,84500.0
2010-06-02 12:25:00,35.7,35.75,35.68,35.69,105400.0,24.2942,24.3282,24.2806,24.2874,105400.0
2010-06-02 12:30:00,35.68,35.75,35.68,35.74,50100.0,24.2806,24.3282,24.2806,24.3214,50100.0
2010-06-02 12:35:00,35.74,35.78,35.72,35.72,85500.0,24.3214,24.3486,24.3078,24.3078,85500.0
2010-06-02 12:40:00,35.73,35.81,35.72,35.8,101200.0,24.3146,24.369,24.3078,24.3622,101200.0
2010-06-02 12:45:00,35.79,35.83,35.79,35.83,144400.0,24.3554,24.3826,24.3554,24.3826,144400.0
2010-06-02 12:50:00,35.83,35.83,35.8,35.82,61500.0,24.3826,24.3826,24.3622,24.3758,61500.0
2010-06-02 12:55:00,35.82,35.9,35.81,35.89,147400.0,24.3758,24.4303,24.369,24.4235,147400.0
2010-06-02 13:00:00,35.9,35.91,35.83,35.88,177600.0,24.4303,24.4371,24.3826,24.4167,177600.0
2010-06-02 13:05:00,35.88,35.94,35.82,35.93,270200.0,24.4167,24.4575,24.3758,24.4507,270200.0
2010-06-02 13:10:00,35.94,35.95,35.9,35.93,163500.0,24.4575,24.4643,24.4303,24.4507,163500.0
2010-06-02 13:15:00,35.93,35.97,35.88,35.88,244600.0,24.4507,24.4779,24.4167,24.4167,244600.0
2010-06-02 13:20:00,35.88,35.97,35.88,35.96,179800.0,24.4167,24.4779,24.4167,24.4711,179800.0
2010-06-02 13:25:00,35.96,35.98,35.88,35.88,137500.0,24.4711,24.4847,24.4167,24.4167,137500.0
2010-06-02 13:30:00,35.89,35.91,35.88,35.89,63300.0,24.4235,24.4371,24.4167,24.4235,63300.0
2010-06-02 13:35:00,35.89,35.94,35.85,35.89,183900.0,24.4235,24.4575,24.3963,24.4235,183900.0
2010-06-02 13:40:00,35.89,35.9,35.85,35.85,61600.0,24.4235,24.4303,24.3963,24.3963,61600.0
2010-06-02 13:45:00,35.86,35.86,35.75,35.76,151400.0,24.4031,24.4031,24.3282,24.335,151400.0
2010-06-02 13:50:00,35.77,35.79,35.72,35.78,126200.0,24.3418,24.3554,24.3078,24.3486,126200.0
2010-06-02 13:55:00,35.78,35.78,35.73,35.78,94000.0,24.3486,24.3486,24.3146,24.3486,94000.0
2010-06-02 14:00:00,35.77,35.78,35.71,35.72,139100.0,24.3418,24.3486,24.301,24.3078,139100.0
2010-06-02 14:05:00,35.71,35.73,35.69,35.72,189300.0,24.301,24.3146,24.2874,24.3078,189300.0
2010-06-02 14:10:00,35.73,35.73,35.65,35.65,117300.0,24.3146,24.3146,24.2602,24.2602,117300.0
2010-06-02 14:15:00,35.66,35.69,35.62,35.62,244400.0,24.267,24.2874,24.2397,24.2397,244400.0
2010-06-02 14:20:00,35.62,35.7,35.56,35.58,521100.0,24.2397,24.2942,24.1989,24.2125,521100.0
2010-06-02 14:25:00,35.58,35.61,35.55,35.6,432600.0,24.2125,24.2329,24.1921,24.2261,432600.0
2010-06-02 14:30:00,35.6,35.61,35.58,35.61,341200.0,24.2261,24.2329,24.2125,24.2329,341200.0
2010-06-02 14:35:00,35.61,35.64,35.59,35.63,229500.0,24.2329,24.2533,24.2193,24.2465,229500.0
2010-06-02 14:40:00,35.63,35.76,35.63,35.76,511600.0,24.2465,24.335,24.2465,24.335,511600.0
2010-06-02 14:45:00,35.76,35.78,35.72,35.73,141400.0,24.335,24.3486,24.3078,24.3146,141400.0
2010-06-02 14:50:00,35.73,35.81,35.73,35.76,268700.0,24.3146,24.369,24.3146,24.335,268700.0
2010-06-02 14:55:00,35.76,35.8,35.74,35.78,140800.0,24.335,24.3622,24.3214,24.3486,140800.0
2010-06-02 15:00:00,35.78,35.84,35.76,35.79,176300.0,24.3486,24.3894,24.335,24.3554,176300.0
2010-06-02 15:05:00,35.78,35.86,35.75,35.83,319000.0,24.3486,24.4031,24.3282,24.3826,319000.0
2010-06-02 15:10:00,35.83,35.89,35.81,35.89,178000.0,24.3826,24.4235,24.369,24.4235,178000.0
2010-06-02 15:15:00,35.88,35.94,35.84,35.84,181600.0,24.4167,24.4575,24.3894,24.3894,181600.0
2010-06-02 15:20:00,35.83,35.91,35.83,35.88,270300.0,24.3826,24.4371,24.3826,24.4167,270300.0
2010-06-02 15:25:00,35.87,35.96,35.87,35.95,237400.0,24.4099,24.4711,24.4099,24.4643,237400.0
2010-06-02 15:30:00,35.95,35.96,35.92,35.93,437600.0,24.4643,24.4711,24.4439,24.4507,437600.0
2010-06-02 15:35:00,35.92,35.94,35.85,35.88,358600.0,24.4439,24.4575,24.3963,24.4167,358600.0
2010-06-02 15:40:00,35.89,35.97,35.86,35.97,265400.0,24.4235,24.4779,24.4031,24.4779,265400.0
2010-06-02 15:45:00,35.96,35.99,35.88,35.94,436100.0,24.4711,24.4915,24.4167,24.4575,436100.0
2010-06-02 15:50:00,35.94,36.0,35.87,35.97,737500.0,24.4575,24.4983,24.4099,24.4779,737500.0
2010-06-02 15:55:00,35.97,36.04,35.96,36.02,1050100.0,24.4779,24.5256,24.4711,24.5119,1050100.0
2010-06-03 09:30:00,36.11,36.5,35.78,36.48,981400.0,24.5732,24.8386,24.3486,24.825,981400.0
2010-06-03 09:35:00,36.48,36.57,36.38,36.47,642100.0,24.825,24.8862,24.7569,24.8182,642100.0
2010-06-03 09:40:00,36.47,36.62,36.47,36.6,377300.0,24.8182,24.9202,24.8182,24.9066,377300.0
2010-06-03 09:45:00,36.61,36.81,36.58,36.72,577800.0,24.9134,25.0495,24.893,24.9883,577800.0
2010-06-03 09:50:00,36.7,36.7,36.53,36.63,326800.0,24.9747,24.9747,24.859,24.9271,326800.0
2010-06-03 09:55:00,36.63,36.7,36.59,36.7,258800.0,24.9271,24.9747,24.8998,24.9747,258800.0
2010-06-03 10:00:00,36.69,36.69,36.44,36.46,478100.0,24.9679,24.9679,24.7978,24.8114,478100.0
2010-06-03 10:05:00,36.47,36.57,36.45,36.56,235100.0,24.8182,24.8862,24.8046,24.8794,235100.0
2010-06-03 10:10:00,36.57,36.57,36.45,36.47,180700.0,24.8862,24.8862,24.8046,24.8182,180700.0
2010-06-03 10:15:00,36.46,36.52,36.43,36.48,288000.0,24.8114,24.8522,24.791,24.825,288000.0
2010-06-03 10:20:00,36.48,36.51,36.35,36.37,238200.0,24.825,24.8454,24.7365,24.7501,238200.0
2010-06-03 10:25:00,36.38,36.43,36.32,36.38,363000.0,24.7569,24.791,24.7161,24.7569,363000.0
2010-06-03 10:30:00,36.38,36.51,36.31,36.5,231700.0,24.7569,24.8454,24.7093,24.8386,231700.0
2010-06-03 10:35:00,36.51,36.52,36.32,36.37,186300.0,24.8454,24.8522,24.7161,24.7501,186300.0
2010-06-03 10:40:00,36.38,36.45,36.38,36.43,201100.0,24.7569,24.8046,24.7569,24.791,201100.0
2010-06-03 10:45:00,36.42,36.55,36.42,36.54,301800.0,24.7841,24.8726,24.7841,24.8658,301800.0
2010-06-03 10:50:00,36.53,36.59,36.49,36.52,247700.0,24.859,24.8998,24.8318,24.8522,247700.0
2010-06-03 10:55:00,36.52,36.55,36.48,36.49,358000.0,24.8522,24.8726,24.825,24.8318,358000.0
2010-06-03 11:00:00,36.49,36.55,36.49,36.55,163500.0,24.8318,24.8726,24.8318,24.8726,163500.0
2010-06-03 11:05:00,36.55,36.61,36.55,36.58,309600.0,24.8726,24.9134,24.8726,24.893,309600.0
2010-06-03 11:10:00,36.58,36.6,36.53,36.58,213200.0,24.893,24.9066,24.859,24.893,213200.0
2010-06-03 11:15:00,36.58,36.59,36.51,36.55,217100.0,24.893,24.8998,24.8454,24.8726,217100.0
2010-06-03 11:20:00,36.55,36.56,36.45,36.48,370400.0,24.8726,24.8794,24.8046,24.825,370400.0
2010-06-03 11:25:00,36.48,36.69,36.47,36.49,277500.0,24.825,24.9679,24.8182,24.8318,277500.0
2010-06-03 11:30:00,36.49,36.5,36.43,36.5,139900.0,24.8318,24.8386,24.791,24.8386,139900.0
2010-06-03 11:35:00,36.5,36.53,36.46,36.5,296200.0,24.8386,24.859,24.8114,24.8386,296200.0
2010-06-03 11:40:00,36.5,36.54,36.42,36.53,336600.0,24.8386,24.8658,24.7841,24.859,336600.0
2010-06-03 11:45:00,36.53,36.55,36.47,36.5,228700.0,24.859,24.8726,24.8182,24.8386,228700.0
2010-06-03 11:50:00,36.49,36.53,36.46,36.52,111700.0,24.8318,24.859,24.8114,24.8522,111700.0
2010-06-03 11:55:00,36.52,36.57,36.49,36.56,251200.0,24.8522,24.8862,24.8318,24.8794,251200.0
2010-06-03 12:00:00,36.55,36.58,36.54,36.57,105700.0,24.8726,24.893,24.8658,24.8862,105700.0
2010-06-03 12:05:00,36.57,36.58,36.44,36.48,224700.0,24.8862,24.893,24.7978,24.825,224700.0
2010-06-03 12:10:00,36.48,36.53,36.4,36.5,106000.0,24.825,24.859,24.7705,24.8386,106000.0
2010-06-03 12:15:00,36.5,36.52,36.43,36.47,82900.0,24.8386,24.8522,24.791,24.8182,82900.0
2010-06-03 12:20:00,36.47,36.47,36.28,36.3,420000.0,24.8182,24.8182,24.6889,24.7025,420000.0
2010-06-03 12:25:00,36.3,36.34,36.23,36.33,161700.0,24.7025,24.7297,24.6548,24.7229,161700.0
2010-06-03 12:30:00,36.33,36.34,36.26,36.28,151000.0,24.7229,24.7297,24.6753,24.6889,151000.0
2010-06-03 12:35:00,36.27,36.34,36.23,36.33,272400.0,24.6821,24.7297,24.6548,24.7229,272400.0
2010-06-03 12:40:00,36.34,36.4,36.32,36.4,201200.0,24.7297,24.7705,24.7161,24.7705,201200.0
2010-06-03 12:45:00,36.4,36.44,36.38,36.41,123500.0,24.7705,24.7978,24.7569,24.7773,123500.0
2010-06-03 12:50:00,36.41,36.44,36.35,36.36,120000.0,24.7773,24.7978,24.7365,24.7433,120000.0
2010-06-03 12:55:00,36.36,36.38,36.33,36.38,96200.0,24.7433,24.7569,24.7229,24.7569,96200.0
2010-06-03 13:00:00,36.39,36.46,36.39,36.46,151700.0,24.7637,24.8114,24.7637,24.8114,151700.0
2010-06-03 13:05:00,36.45,36.49,36.44,36.44,152200.0,24.8046,24.8318,24.7978,24.7978,152200.0
2010-06-03 13:10:00,36.44,36.44,36.29,36.29,233700.0,24.7978,24.7978,24.6957,24.6957,233700.0
2010-06-03 13:15:00,36.29,36.34,36.29,36.29,189600.0,24.6957,24.7297,24.6957,24.6957,189600.0
2010-06-03 13:20:00,36.28,36.29,36.27,36.28,71700.0,24.6889,24.6957,24.6821,24.6889,71700.0
2010-06-03 13:25:00,36.28,36.28,36.18,36.26,160000.0,24.6889,24.6889,24.6208,24.6753,160000.0
2010-06-03 13:30:00,36.27,36.31,36.27,36.28,95600.0,24.6821,24.7093,24.6821,24.6889,95600.0
2010-06-03 13:35:00,36.28,36.29,36.19,36.24,203900.0,24.6889,24.6957,24.6276,24.6617,203900.0
2010-06-03 13:40:00,36.25,36.31,36.24,36.31,167500.0,24.6685,24.7093,24.6617,24.7093,167500.0
2010-06-03 13:45:00,36.31,36.38,36.29,36.37,352000.0,24.7093,24.7569,24.6957,24.7501,352000.0
2010-06-03 13:50:00,36.37,36.38,36.33,36.35,162400.0,24.7501,24.7569,24.7229,24.7365,162400.0
2010-06-03 13:55:00,36.35,36.36,36.29,36.31,313500.0,24.7365,24.7433,24.6957,24.7093,313500.0
2010-06-03 14:00:00,36.31,36.36,36.31,36.32,127800.0,24.7093,24.7433,24.7093,24.7161,127800.0
2010-06-03 14:05:00,36.31,36.37,36.3,36.37,173100.0,24.7093,24.7501,24.7025,24.7501,173100.0
2010-06-03 14:10:00,36.37,36.45,36.35,36.4,156800.0,24.7501,24.8046,24.7365,24.7705,156800.0
2010-06-03 14:15:00,36.41,36.44,36.36,36.41,138300.0,24.7773,24.7978,24.7433,24.7773,138300.0
2010-06-03 14:20:00,36.42,36.5,36.38,36.48,305700.0,24.7841,24.8386,24.7569,24.825,305700.0
2010-06-03 14:25:00,36.48,36.5,36.41,36.42,163700.0,24.825,24.8386,24.7773,24.7841,163700.0
2010-06-03 14:30:00,36.41,36.44,36.38,36.42,296300.0,24.7773,24.7978,24.7569,24.7841,296300.0
2010-06-03 14:35:00,36.42,36.54,36.42,36.52,302900.0,24.7841,24.8658,24.7841,24.8522,302900.0
2010-06-03 14:40:00,36.53,36.55,36.5,36.54,84800.0,24.859,24.8726,24.8386,24.8658,84800.0
2010-06-03 14:45:00,36.54,36.55,36.45,36.46,107300.0,24.8658,24.8726,24.8046,24.8114,107300.0
2010-06-03 14:50:00,36.46,36.51,36.45,36.45,155900.0,24.8114,24.8454,24.8046,24.8046,155900.0
2010-06-03 14:55:00,36.45,36.46,36.38,36.42,305300.0,24.8046,24.8114,24.7569,24.7841,305300.0
2010-06-03 15:00:00,36.42,36.47,36.41,36.43,157600.0,24.7841,24.8182,24.7773,24.791,157600.0
2010-06-03 15:05:00,36.42,36.44,36.37,36.41,201900.0,24.7841,24.7978,24.7501,24.7773,201900.0
2010-06-03 15:10:00,36.41,36.41,36.36,36.4,247000.0,24.7773,24.7773,24.7433,24.7705,247000.0
2010-06-03 15:15:00,36.4,36.4,36.32,36.35,210100.0,24.7705,24.7705,24.7161,24.7365,210100.0
2010-06-03 15:20:00,36.34,36.41,36.32,36.4,161500.0,24.7297,24.7773,24.7161,24.7705,161500.0
2010-06-03 15:25:00,36.4,36.53,36.4,36.5,188400.0,24.7705,24.859,24.7705,24.8386,188400.0
2010-06-03 15:30:00,36.5,36.52,36.42,36.44,191300.0,24.8386,24.8522,24.7841,24.7978,191300.0
2010-06-03 15:35:00,36.44,36.54,36.43,36.47,303300.0,24.7978,24.8658,24.791,24.8182,303300.0
2010-06-03 15:40:00,36.46,36.53,36.44,36.53,229400.0,24.8114,24.859,24.7978,24.859,229400.0
2010-06-03 15:45:00,36.53,36.53,36.42,36.42,372300.0,24.859,24.859,24.7841,24.7841,372300.0
2010-06-03 15:50:00,36.43,36.46,36.4,36.44,434100.0,24.791,24.8114,24.7705,24.7978,434100.0
2010-06-03 15:55:00,36.44,36.49,36.43,36.45,739500.0,24.7978,24.8318,24.791,24.8046,739500.0
2010-06-04 09:30:00,35.88,36.06,35.65,35.93,463200.0,24.4167,24.5392,24.2602,24.4507,463200.0
2010-06-04 09:35:00,35.93,36.05,35.89,35.9,297000.0,24.4507,24.5324,24.4235,24.4303,297000.0
2010-06-04 09:40:00,35.9,35.92,35.71,35.74,263700.0,24.4303,24.4439,24.301,24.3214,263700.0
2010-06-04 09:45:00,35.74,35.74,35.59,35.74,421900.0,24.3214,24.3214,24.2193,24.3214,421900.0
2010-06-04 09:50:00,35.75,35.96,35.73,35.94,515700.0,24.3282,24.4711,24.3146,24.4575,515700.0
2010-06-04 09:55:00,35.95,36.02,35.91,35.95,324300.0,24.4643,24.5119,24.4371,24.4643,324300.0
2010-06-04 10:00:00,35.95,35.98,35.84,35.91,381800.0,24.4643,24.4847,24.3894,24.4371,381800.0
2010-06-04 10:05:00,35.92,35.95,35.83,35.95,242600.0,24.4439,24.4643,24.3826,24.4643,242600.0
2010-06-04 10:10:00,35.96,36.08,35.91,36.07,129600.0,24.4711,24.5528,24.4371,24.546,129600.0
2010-06-04 10:15:00,36.07,36.1,35.98,36.1,285100.0,24.546,24.5664,24.4847,24.5664,285100.0
2010-06-04 10:20:00,36.1,36.16,36.04,36.15,302200.0,24.5664,24.6072,24.5256,24.6004,302200.0
2010-06-04 10:25:00,36.16,36.22,36.12,36.12,231300.0,24.6072,24.648,24.58,24.58,231300.0
2010-06-04 10:30:00,36.13,36.13,36.01,36.03,187300.0,24.5868,24.5868,24.5051,24.5187,187300.0
2010-06-04 10:35:00,36.03,36.11,35.99,36.1,142300.0,24.5187,24.5732,24.4915,24.5664,142300.0
2010-06-04 10:40:00,36.09,36.14,36.04,36.04,89900.0,24.5596,24.5936,24.5256,24.5256,89900.0
2010-06-04 10:45:00,36.05,36.09,36.0,36.03,134300.0,24.5324,24.5596,24.4983,24.5187,134300.0
2010-06-04 10:50:00,36.03,36.03,35.94,35.98,256900.0,24.5187,24.5187,24.4575,24.4847,256900.0
2010-06-04 10:55:00,35.98,35.98,35.92,35.94,107600.0,24.4847,24.4847,24.4439,24.4575,107600.0
2010-06-04 11:00:00,35.94,35.98,35.92,35.97,111800.0,24.4575,24.4847,24.4439,24.4779,111800.0
2010-06-04 11:05:00,35.97,36.06,35.97,36.04,143900.0,24.4779,24.5392,24.4779,24.5256,143900.0
2010-06-04 11:10:00,36.03,36.03,35.9,35.93,115300.0,24.5187,24.5187,24.4303,24.4507,115300.0
2010-06-04 11:15:00,35.93,36.0,35.83,35.84,163700.0,24.4507,24.4983,24.3826,24.3894,163700.0
2010-06-04 11:20:00,35.84,35.89,35.81,35.82,124200.0,24.3894,24.4235,24.369,24.3758,124200.0
2010-06-04 11:25:00,35.81,35.86,35.81,35.83,131300.0,24.369,24.4031,24.369,24.3826,131300.0
2010-06-04 11:30:00,35.83,35.9,35.76,35.87,178800.0,24.3826,24.4303,24.335,24.4099,178800.0
2010-06-04 11:35:00,35.88,35.93,35.82,35.88,130800.0,24.4167,24.4507,24.3758,24.4167,130800.0
2010-06-04 11:40:00,35.89,35.93,35.84,35.84,156600.0,24.4235,24.4507,24.3894,24.3894,156600.0
2010-06-04 11:45:00,35.85,35.93,35.84,35.89,106400.0,24.3963,24.4507,24.3894,24.4235,106400.0
2010-06-04 11:50:00,35.9,35.93,35.88,35.91,125400.0,24.4303,24.4507,24.4167,24.4371,125400.0
2010-06-04 11:55:00,35.92,35.97,35.9,35.92,128600.0,24.4439,24.4779,24.4303,24.4439,128600.0
2010-06-04 12:00:00,35.91,35.91,35.73,35.76,270800.0,24.4371,24.4371,24.3146,24.335,270800.0
2010-06-04 12:05:00,35.76,35.76,35.67,35.74,174300.0,24.335,24.335,24.2738,24.3214,174300.0
2010-06-04 12:10:00,35.75,35.82,35.75,35.82,88000.0,24.3282,24.3758,24.3282,24.3758,88000.0
2010-06-04 12:15:00,35.82,35.84,35.77,35.77,182000.0,24.3758,24.3894,24.3418,24.3418,182000.0
2010-06-04 12:20:00,35.77,35.8,35.76,35.8,65500.0,24.3418,24.3622,24.335,24.3622,65500.0
2010-06-04 12:25:00,35.8,35.82,35.77,35.78,85800.0,24.3622,24.3758,24.3418,24.3486,85800.0
2010-06-04 12:30:00,35.78,35.78,35.7,35.71,140500.0,24.3486,24.3486,24.2942,24.301,140500.0
2010-06-04 12:35:00,35.7,35.82,35.7,35.77,121100.0,24.2942,24.3758,24.2942,24.3418,121100.0
2010-06-04 12:40:00,35.77,35.77,35.66,35.67,147100.0,24.3418,24.3418,24.267,24.2738,147100.0
2010-06-04 12:45:00,35.67,35.69,35.64,35.67,126200.0,24.2738,24.2874,24.2533,24.2738,126200.0
2010-06-04 12:50:00,35.66,35.73,35.66,35.71,129600.0,24.267,24.3146,24.267,24.301,129600.0
2010-06-04 12:55:00,35.71,35.72,35.67,35.68,132600.0,24.301,24.3078,24.2738,24.2806,132600.0
2010-06-04 13:00:00,35.69,35.71,35.6,35.62,190800.0,24.2874,24.301,24.2261,24.2397,190800.0
2010-06-04 13:05:00,35.61,35.65,35.57,35.65,119500.0,24.2329,24.2602,24.2057,24.2602,119500.0
2010-06-04 13:10:00,35.65,35.66,35.58,35.6,144900.0,24.2602,24.267,24.2125,24.2261,144900.0
2010-06-04 13:15:00,35.61,35.61,35.5,35.54,422500.0,24.2329,24.2329,24.1581,24.1853,422500.0
2010-06-04 13:20:00,35.54,35.56,35.49,35.51,225400.0,24.1853,24.1989,24.1513,24.1649,225400.0
2010-06-04 13:25:00,35.51,35.62,35.51,35.57,184300.0,24.1649,24.2397,24.1649,24.2057,184300.0
2010-06-04 13:30:00,35.56,35.6,35.53,35.56,181600.0,24.1989,24.2261,24.1785,24.1989,181600.0
2010-06-04 13:35:00,35.56,35.62,35.55,35.57,169300.0,24.1989,24.2397,24.1921,24.2057,169300.0
2010-06-04 13:40:00,35.56,35.6,35.51,35.6,102300.0,24.1989,24.2261,24.1649,24.2261,102300.0
2010-06-04 13:45:00,35.59,35.61,35.53,35.54,91900.0,24.2193,24.2329,24.1785,24.1853,91900.0
2010-06-04 13:50:00,35.54,35.56,35.46,35.49,168000.0,24.1853,24.1989,24.1309,24.1513,168000.0
2010-06-04 13:55:00,35.5,35.51,35.43,35.5,161000.0,24.1581,24.1649,24.1104,24.1581,161000.0
2010-06-04 14:00:00,35.49,35.58,35.49,35.52,163800.0,24.1513,24.2125,24.1513,24.1717,163800.0
2010-06-04 14:05:00,35.52,35.56,35.42,35.42,491200.0,24.1717,24.1989,24.1036,24.1036,491200.0
2010-06-04 14:10:00,35.43,35.47,35.4,35.47,166300.0,24.1104,24.1377,24.09,24.1377,166300.0
2010-06-04 14:15:00,35.47,35.51,35.43,35.44,127900.0,24.1377,24.1649,24.1104,24.1172,127900.0
2010-06-04 14:20:00,35.45,35.54,35.44,35.51,149900.0,24.1241,24.1853,24.1172,24.1649,149900.0
2010-06-04 14:25:00,35.5,35.51,35.41,35.48,322900.0,24.1581,24.1649,24.0968,24.1445,322900.0
2010-06-04 14:30:00,35.48,35.54,35.45,35.52,202500.0,24.1445,24.1853,24.1241,24.1717,202500.0
2010-06-04 14:35:00,35.52,35.53,35.4,35.43,471000.0,24.1717,24.1785,24.09,24.1104,471000.0
2010-06-04 14:40:00,35.42,35.53,35.42,35.51,138200.0,24.1036,24.1785,24.1036,24.1649,138200.0
2010-06-04 14:45:00,35.5,35.51,35.31,35.33,329700.0,24.1581,24.1649,24.0288,24.0424,329700.0
2010-06-04 14:50:00,35.33,35.37,35.26,35.35,345300.0,24.0424,24.0696,23.9948,24.056,345300.0
2010-06-04 14:55:00,35.35,35.4,35.3,35.34,174500.0,24.056,24.09,24.022,24.0492,174500.0
2010-06-04 15:00:00,35.34,35.53,35.34,35.51,576800.0,24.0492,24.1785,24.0492,24.1649,576800.0
2010-06-04 15:05:00,35.52,35.52,35.41,35.45,322400.0,24.1717,24.1717,24.0968,24.1241,322400.0
2010-06-04 15:10:00,35.45,35.48,35.4,35.45,237300.0,24.1241,24.1445,24.09,24.1241,237300.0
2010-06-04 15:15:00,35.45,35.46,35.34,35.4,247900.0,24.1241,24.1309,24.0492,24.09,247900.0
2010-06-04 15:20:00,35.4,35.47,35.38,35.38,433000.0,24.09,24.1377,24.0764,24.0764,433000.0
2010-06-04 15:25:00,35.39,35.41,35.33,35.34,351000.0,24.0832,24.0968,24.0424,24.0492,351000.0
2010-06-04 15:30:00,35.34,35.4,35.32,35.35,260000.0,24.0492,24.09,24.0356,24.056,260000.0
2010-06-04 15:35:00,35.35,35.42,35.33,35.37,217100.0,24.056,24.1036,24.0424,24.0696,217100.0
2010-06-04 15:40:00,35.38,35.42,35.15,35.27,585700.0,24.0764,24.1036,23.9199,24.0016,585700.0
2010-06-04 15:45:00,35.27,35.39,35.26,35.37,497400.0,24.0016,24.0832,23.9948,24.0696,497400.0
2010-06-04 15:50:00,35.37,35.43,35.21,35.24,1108400.0,24.0696,24.1104,23.9607,23.9811,1108400.0
2010-06-04 15:55:00,35.24,35.4,35.24,35.39,1161900.0,23.9811,24.09,23.9811,24.0832,1161900.0
2010-06-07 09:30:00,35.35,35.67,35.2,35.54,450500.0,24.056,24.2738,23.9539,24.1853,450500.0
2010-06-07 09:35:00,35.54,35.62,35.29,35.34,373400.0,24.1853,24.2397,24.0152,24.0492,373400.0
2010-06-07 09:40:00,35.34,35.34,35.2,35.21,280900.0,24.0492,24.0492,23.9539,23.9607,280900.0
2010-06-07 09:45:00,35.21,35.34,35.17,35.33,241700.0,23.9607,24.0492,23.9335,24.0424,241700.0
2010-06-07 09:50:00,35.33,35.43,35.29,35.4,229200.0,24.0424,24.1104,24.0152,24.09,229200.0
2010-06-07 09:55:00,35.4,35.43,35.31,35.32,248500.0,24.09,24.1104,24.0288,24.0356,248500.0
2010-06-07 10:00:00,35.32,35.38,35.25,35.33,230000.0,24.0356,24.0764,23.9879,24.0424,230000.0
2010-06-07 10:05:00,35.33,35.42,35.29,35.4,127700.0,24.0424,24.1036,24.0152,24.09,127700.0
2010-06-07 10:10:00,35.39,35.49,35.35,35.41,236000.0,24.0832,24.1513,24.056,24.0968,236000.0
2010-06-07 10:15:00,35.42,35.53,35.4,35.5,265700.0,24.1036,24.1785,24.09,24.1581,265700.0
2010-06-07 10:20:00,35.5,35.54,35.44,35.49,185300.0,24.1581,24.1853,24.1172,24.1513,185300.0
2010-06-07 10:25:00,35.51,35.54,35.46,35.48,135400.0,24.1649,24.1853,24.1309,24.1445,135400.0
2010-06-07 10:30:00,35.47,35.51,35.41,35.5,174700.0,24.1377,24.1649,24.0968,24.1581,174700.0
2010-06-07 10:35:00,35.5,35.53,35.45,35.51,326800.0,24.1581,24.1785,24.1241,24.1649,326800.0
2010-06-07 10:40:00,35.51,35.59,35.51,35.55,198900.0,24.1649,24.2193,24.1649,24.1921,198900.0
2010-06-07 10:45:00,35.55,35.56,35.45,35.56,239400.0,24.1921,24.1989,24.1241,24.1989,239400.0
2010-06-07 10:50:00,35.56,35.59,35.39,35.45,218700.0,24.1989,24.2193,24.0832,24.1241,218700.0
2010-06-07 10:55:00,35.44,35.44,35.26,35.26,208700.0,24.1172,24.1172,23.9948,23.9948,208700.0
2010-06-07 11:00:00,35.27,35.38,35.27,35.36,174600.0,24.0016,24.0764,24.0016,24.0628,174600.0
2010-06-07 11:05:00,35.37,35.38,35.29,35.35,150900.0,24.0696,24.0764,24.0152,24.056,150900.0
2010-06-07 11:10:00,35.35,35.38,35.28,35.28,234400.0,24.056,24.0764,24.0084,24.0084,234400.0
2010-06-07 11:15:00,35.27,35.28,35.19,35.23,227200.0,24.0016,24.0084,23.9471,23.9743,227200.0
2010-06-07 11:20:00,35.24,35.28,35.2,35.27,354400.0,23.9811,24.0084,23.9539,24.0016,354400.0
2010-06-07 11:25:00,35.28,35.32,35.23,35.25,309900.0,24.0084,24.0356,23.9743,23.9879,309900.0
2010-06-07 11:30:00,35.25,35.3,35.21,35.28,157200.0,23.9879,24.022,23.9607,24.0084,157200.0
2010-06-07 11:35:00,35.27,35.31,35.24,35.29,93000.0,24.0016,24.0288,23.9811,24.0152,93000.0
2010-06-07 11:40:00,35.29,35.45,35.29,35.43,219200.0,24.0152,24.1241,24.0152,24.1104,219200.0
2010-06-07 11:45:00,35.43,35.44,35.34,35.35,150400.0,24.1104,24.1172,24.0492,24.056,150400.0
2010-06-07 11:50:00,35.35,35.36,35.32,35.34,172900.0,24.056,24.0628,24.0356,24.0492,172900.0
2010-06-07 11:55:00,35.34,35.43,35.31,35.42,108800.0,24.0492,24.1104,24.0288,24.1036,108800.0
2010-06-07 12:00:00,35.41,35.5,35.39,35.49,165800.0,24.0968,24.1581,24.0832,24.1513,165800.0
2010-06-07 12:05:00,35.49,35.52,35.48,35.5,102500.0,24.1513,24.1717,24.1445,24.1581,102500.0
2010-06-07 12:10:00,35.51,35.54,35.44,35.44,155900.0,24.1649,24.1853,24.1172,24.1172,155900.0
2010-06-07 12:15:00,35.45,35.49,35.43,35.45,84900.0,24.1241,24.1513,24.1104,24.1241,84900.0
2010-06-07 12:20:00,35.45,35.49,35.44,35.44,83900.0,24.1241,24.1513,24.1172,24.1172,83900.0
2010-06-07 12:25:00,35.44,35.51,35.44,35.51,231700.0,24.1172,24.1649,24.1172,24.1649,231700.0
2010-06-07 12:30:00,35.5,35.52,35.5,35.51,88000.0,24.1581,24.1717,24.1581,24.1649,88000.0
2010-06-07 12:35:00,35.5,35.53,35.48,35.53,175600.0,24.1581,24.1785,24.1445,24.1785,175600.0
2010-06-07 12:40:00,35.53,35.57,35.52,35.53,124600.0,24.1785,24.2057,24.1717,24.1785,124600.0
2010-06-07 12:45:00,35.53,35.56,35.51,35.54,115800.0,24.1785,24.1989,24.1649,24.1853,115800.0
2010-06-07 12:50:00,35.54,35.59,35.53,35.57,79400.0,24.1853,24.2193,24.1785,24.2057,79400.0
2010-06-07 12:55:00,35.57,35.59,35.53,35.56,77500.0,24.2057,24.2193,24.1785,24.1989,77500.0
2010-06-07 13:00:00,35.56,35.56,35.47,35.5,110200.0,24.1989,24.1989,24.1377,24.1581,110200.0
2010-06-07 13:05:00,35.51,35.56,35.49,35.55,87600.0,24.1649,24.1989,24.1513,24.1921,87600.0
2010-06-07 13:10:00,35.56,35.61,35.55,35.6,113200.0,24.1989,24.2329,24.1921,24.2261,113200.0
2010-06-07 13:15:00,35.6,35.65,35.58,35.61,144200.0,24.2261,24.2602,24.2125,24.2329,144200.0
2010-06-07 13:20:00,35.61,35.66,35.61,35.65,156700.0,24.2329,24.267,24.2329,24.2602,156700.0
2010-06-07 13:25:00,35.65,35.72,35.65,35.71,104100.0,24.2602,24.3078,24.2602,24.301,104100.0
2010-06-07 13:30:00,35.71,35.77,35.69,35.69,255300.0,24.301,24.3418,24.2874,24.2874,255300.0
2010-06-07 13:35:00,35.7,35.74,35.65,35.65,135900.0,24.2942,24.3214,24.2602,24.2602,135900.0
2010-06-07 13:40:00,35.66,35.67,35.61,35.61,94900.0,24.267,24.2738,24.2329,24.2329,94900.0
2010-06-07 13:45:00,35.62,35.63,35.5,35.55,141400.0,24.2397,24.2465,24.1581,24.1921,141400.0
2010-06-07 13:50:00,35.54,35.54,35.47,35.5,166500.0,24.1853,24.1853,24.1377,24.1581,166500.0
2010-06-07 13:55:00,35.5,35.5,35.43,35.48,196300.0,24.1581,24.1581,24.1104,24.1445,196300.0
2010-06-07 14:00:00,35.48,35.54,35.47,35.53,141900.0,24.1445,24.1853,24.1377,24.1785,141900.0
2010-06-07 14:05:00,35.53,35.53,35.46,35.47,434000.0,24.1785,24.1785,24.1309,24.1377,434000.0
2010-06-07 14:10:00,35.47,35.51,35.46,35.46,76000.0,24.1377,24.1649,24.1309,24.1309,76000.0
2010-06-07 14:15:00,35.47,35.48,35.4,35.43,96200.0,24.1377,24.1445,24.09,24.1104,96200.0
2010-06-07 14:20:00,35.42,35.47,35.38,35.39,183200.0,24.1036,24.1377,24.0764,24.0832,183200.0
2010-06-07 14:25:00,35.39,35.47,35.38,35.46,86700.0,24.0832,24.1377,24.0764,24.1309,86700.0
2010-06-07 14:30:00,35.46,35.5,35.4,35.41,189400.0,24.1309,24.1581,24.09,24.0968,189400.0
2010-06-07 14:35:00,35.41,35.43,35.38,35.41,177200.0,24.0968,24.1104,24.0764,24.0968,177200.0
2010-06-07 14:40:00,35.41,35.42,35.35,35.39,123500.0,24.0968,24.1036,24.056,24.0832,123500.0
2010-06-07 14:45:00,35.39,35.4,35.32,35.38,185100.0,24.0832,24.09,24.0356,24.0764,185100.0
2010-06-07 14:50:00,35.38,35.39,35.3,35.31,229100.0,24.0764,24.0832,24.022,24.0288,229100.0
2010-06-07 14:55:00,35.3,35.33,35.26,35.27,408800.0,24.022,24.0424,23.9948,24.0016,408800.0
2010-06-07 15:00:00,35.28,35.34,35.27,35.33,231700.0,24.0084,24.0492,24.0016,24.0424,231700.0
2010-06-07 15:05:00,35.33,35.41,35.33,35.38,293400.0,24.0424,24.0968,24.0424,24.0764,293400.0
2010-06-07 15:10:00,35.37,35.38,35.25,35.28,208300.0,24.0696,24.0764,23.9879,24.0084,208300.0
2010-06-07 15:15:00,35.28,35.3,35.22,35.25,350500.0,24.0084,24.022,23.9675,23.9879,350500.0
2010-06-07 15:20:00,35.26,35.26,35.11,35.18,274200.0,23.9948,23.9948,23.8927,23.9403,274200.0
2010-06-07 15:25:00,35.18,35.18,35.04,35.04,359600.0,23.9403,23.9403,23.845,23.845,359600.0
2010-06-07 15:30:00,35.05,35.11,35.03,35.09,416000.0,23.8518,23.8927,23.8382,23.8791,416000.0
2010-06-07 15:35:00,35.09,35.16,35.08,35.13,279000.0,23.8791,23.9267,23.8723,23.9063,279000.0
2010-06-07 15:40:00,35.14,35.15,34.98,35.02,455800.0,23.9131,23.9199,23.8042,23.8314,455800.0
2010-06-07 15:45:00,35.02,35.07,35.0,35.03,306800.0,23.8314,23.8655,23.8178,23.8382,306800.0
2010-06-07 15:50:00,35.03,35.1,35.03,35.06,436100.0,23.8382,23.8859,23.8382,23.8587,436100.0
2010-06-07 15:55:00,35.06,35.09,34.97,35.01,1070400.0,23.8587,23.8791,23.7974,23.8246,1070400.0
2010-06-08 09:30:00,34.89,35.1,34.78,35.07,293900.0,23.743,23.8859,23.6681,23.8655,293900.0
2010-06-08 09:35:00,35.07,35.08,34.99,35.08,271200.0,23.8655,23.8723,23.811,23.8723,271200.0
2010-06-08 09:40:00,35.08,35.1,34.96,34.96,177500.0,23.8723,23.8859,23.7906,23.7906,177500.0
2010-06-08 09:45:00,34.96,34.96,34.72,34.75,496800.0,23.7906,23.7906,23.6273,23.6477,496800.0
2010-06-08 09:50:00,34.75,34.78,34.69,34.76,606900.0,23.6477,23.6681,23.6069,23.6545,606900.0
2010-06-08 09:55:00,34.76,34.81,34.74,34.8,284600.0,23.6545,23.6885,23.6409,23.6817,284600.0
2010-06-08 10:00:00,34.79,34.83,34.74,34.77,428500.0,23.6749,23.7021,23.6409,23.6613,428500.0
2010-06-08 10:05:00,34.77,34.84,34.74,34.82,313600.0,23.6613,23.7089,23.6409,23.6953,313600.0
2010-06-08 10:10:00,34.83,34.83,34.74,34.75,265900.0,23.7021,23.7021,23.6409,23.6477,265900.0
2010-06-08 10:15:00,34.75,34.78,34.66,34.67,615900.0,23.6477,23.6681,23.5864,23.5933,615900.0
2010-06-08 10:20:00,34.67,34.69,34.58,34.64,889500.0,23.5933,23.6069,23.532,23.5728,889500.0
2010-06-08 10:25:00,34.64,34.73,34.59,34.72,264100.0,23.5728,23.6341,23.5388,23.6273,264100.0
2010-06-08 10:30:00,34.72,34.75,34.59,34.61,703300.0,23.6273,23.6477,23.5388,23.5524,703300.0
2010-06-08 10:35:00,34.61,34.71,34.61,34.62,187800.0,23.5524,23.6205,23.5524,23.5592,187800.0
2010-06-08 10:40:00,34.62,34.64,34.58,34.59,396400.0,23.5592,23.5728,23.532,23.5388,396400.0
2010-06-08 10:45:00,34.6,34.68,34.57,34.67,412900.0,23.5456,23.6001,23.5252,23.5933,412900.0
2010-06-08 10:50:00,34.67,34.69,34.6,34.66,221800.0,23.5933,23.6069,23.5456,23.5864,221800.0
2010-06-08 10:55:00,34.66,34.75,34.65,34.74,257100.0,23.5864,23.6477,23.5796,23.6409,257100.0
2010-06-08 11:00:00,34.74,34.76,34.67,34.7,238400.0,23.6409,23.6545,23.5933,23.6137,238400.0
2010-06-08 11:05:00,34.7,34.76,34.63,34.72,276700.0,23.6137,23.6545,23.566,23.6273,276700.0
2010-06-08 11:10:00,34.72,34.75,34.61,34.7,259800.0,23.6273,23.6477,23.5524,23.6137,259800.0
2010-06-08 11:15:00,34.69,34.8,34.69,34.76,262800.0,23.6069,23.6817,23.6069,23.6545,262800.0
2010-06-08 11:20:00,34.77,34.84,34.76,34.82,622400.0,23.6613,23.7089,23.6545,23.6953,622400.0
2010-06-08 11:25:00,34.82,34.9,34.8,34.81,485200.0,23.6953,23.7498,23.6817,23.6885,485200.0
2010-06-08 11:30:00,34.82,35.0,34.81,34.95,493900.0,23.6953,23.8178,23.6885,23.7838,493900.0
2010-06-08 11:35:00,34.95,34.97,34.87,34.88,168100.0,23.7838,23.7974,23.7294,23.7362,168100.0
2010-06-08 11:40:00,34.89,34.9,34.78,34.81,75300.0,23.743,23.7498,23.6681,23.6885,75300.0
2010-06-08 11:45:00,34.81,34.95,34.79,34.95,228400.0,23.6885,23.7838,23.6749,23.7838,228400.0
2010-06-08 11:50:00,34.95,35.01,34.92,34.93,239400.0,23.7838,23.8246,23.7634,23.7702,239400.0
2010-06-08 11:55:00,34.92,35.0,34.9,34.96,179100.0,23.7634,23.8178,23.7498,23.7906,179100.0
2010-06-08 12:00:00,34.96,35.0,34.92,34.93,178500.0,23.7906,23.8178,23.7634,23.7702,178500.0
2010-06-08 12:05:00,34.93,34.97,34.9,34.92,149300.0,23.7702,23.7974,23.7498,23.7634,149300.0
2010-06-08 12:10:00,34.92,34.95,34.88,34.9,116300.0,23.7634,23.7838,23.7362,23.7498,116300.0
2010-06-08 12:15:00,34.9,34.9,34.81,34.87,94300.0,23.7498,23.7498,23.6885,23.7294,94300.0
2010-06-08 12:20:00,34.88,34.88,34.8,34.83,52300.0,23.7362,23.7362,23.6817,23.7021,52300.0
2010-06-08 12:25:00,34.82,34.89,34.82,34.89,83400.0,23.6953,23.743,23.6953,23.743,83400.0
2010-06-08 12:30:00,34.88,34.92,34.86,34.89,99300.0,23.7362,23.7634,23.7226,23.743,99300.0
2010-06-08 12:35:00,34.89,34.91,34.86,34.87,80900.0,23.743,23.7566,23.7226,23.7294,80900.0
2010-06-08 12:40:00,34.87,34.95,34.87,34.92,104400.0,23.7294,23.7838,23.7294,23.7634,104400.0
2010-06-08 12:45:00,34.91,34.91,34.83,34.85,79100.0,23.7566,23.7566,23.7021,23.7157,79100.0
2010-06-08 12:50:00,34.85,34.94,34.85,34.89,59600.0,23.7157,23.777,23.7157,23.743,59600.0
2010-06-08 12:55:00,34.9,34.93,34.87,34.89,44000.0,23.7498,23.7702,23.7294,23.743,44000.0
2010-06-08 13:00:00,34.88,34.97,34.88,34.95,185000.0,23.7362,23.7974,23.7362,23.7838,185000.0
2010-06-08 13:05:00,34.95,34.97,34.91,34.96,255800.0,23.7838,23.7974,23.7566,23.7906,255800.0
2010-06-08 13:10:00,34.95,34.97,34.92,34.95,168000.0,23.7838,23.7974,23.7634,23.7838,168000.0
2010-06-08 13:15:00,34.95,34.96,34.91,34.92,60600.0,23.7838,23.7906,23.7566,23.7634,60600.0
2010-06-08 13:20:00,34.93,34.97,34.88,34.88,220800.0,23.7702,23.7974,23.7362,23.7362,220800.0
2010-06-08 13:25:00,34.88,34.94,34.87,34.9,123300.0,23.7362,23.777,23.7294,23.7498,123300.0
2010-06-08 13:30:00,34.9,34.93,34.86,34.89,427700.0,23.7498,23.7702,23.7226,23.743,427700.0
2010-06-08 13:35:00,34.89,34.92,34.85,34.86,587400.0,23.743,23.7634,23.7157,23.7226,587400.0
2010-06-08 13:40:00,34.86,34.92,34.83,34.9,96100.0,23.7226,23.7634,23.7021,23.7498,96100.0
2010-06-08 13:45:00,34.9,34.9,34.75,34.76,84100.0,23.7498,23.7498,23.6477,23.6545,84100.0
2010-06-08 13:50:00,34.76,34.79,34.73,34.77,312300.0,23.6545,23.6749,23.6341,23.6613,312300.0
2010-06-08 13:55:00,34.76,34.83,34.73,34.82,136200.0,23.6545,23.7021,23.6341,23.6953,136200.0
2010-06-08 14:00:00,34.83,34.87,34.8,34.84,66300.0,23.7021,23.7294,23.6817,23.7089,66300.0
2010-06-08 14:05:00,34.84,34.87,34.75,34.75,111100.0,23.7089,23.7294,23.6477,23.6477,111100.0
2010-06-08 14:10:00,34.76,34.79,34.73,34.78,163700.0,23.6545,23.6749,23.6341,23.6681,163700.0
2010-06-08 14:15:00,34.79,34.88,34.75,34.88,170600.0,23.6749,23.7362,23.6477,23.7362,170600.0
2010-06-08 14:20:00,34.89,34.98,34.85,34.98,231600.0,23.743,23.8042,23.7157,23.8042,231600.0
2010-06-08 14:25:00,34.97,35.02,34.93,34.99,316400.0,23.7974,23.8314,23.7702,23.811,316400.0
2010-06-08 14:30:00,34.99,35.08,34.98,35.03,257400.0,23.811,23.8723,23.8042,23.8382,257400.0
2010-06-08 14:35:00,35.03,35.08,34.99,35.02,91300.0,23.8382,23.8723,23.811,23.8314,91300.0
2010-06-08 14:40:00,35.01,35.09,35.0,35.08,101100.0,23.8246,23.8791,23.8178,23.8723,101100.0
2010-06-08 14:45:00,35.08,35.08,35.0,35.01,91200.0,23.8723,23.8723,23.8178,23.8246,91200.0
2010-06-08 14:50:00,35.02,35.03,34.95,34.96,289900.0,23.8314,23.8382,23.7838,23.7906,289900.0
2010-06-08 14:55:00,34.97,35.03,34.92,34.96,466400.0,23.7974,23.8382,23.7634,23.7906,466400.0
2010-06-08 15:00:00,34.97,35.0,34.92,34.99,156400.0,23.7974,23.8178,23.7634,23.811,156400.0
2010-06-08 15:05:00,34.98,35.02,34.96,35.0,146000.0,23.8042,23.8314,23.7906,23.8178,146000.0
2010-06-08 15:10:00,35.0,35.01,34.92,34.94,105700.0,23.8178,23.8246,23.7634,23.777,105700.0
2010-06-08 15:15:00,34.94,34.95,34.86,34.87,266400.0,23.777,23.7838,23.7226,23.7294,266400.0
2010-06-08 15:20:00,34.88,35.01,34.88,34.99,156300.0,23.7362,23.8246,23.7362,23.811,156300.0
2010-06-08 15:25:00,34.99,35.08,34.99,35.08,271700.0,23.811,23.8723,23.811,23.8723,271700.0
2010-06-08 15:30:00,35.08,35.18,35.08,35.11,405800.0,23.8723,23.9403,23.8723,23.8927,405800.0
2010-06-08 15:35:00,35.11,35.25,35.1,35.25,429700.0,23.8927,23.9879,23.8859,23.9879,429700.0
2010-06-08 15:40:00,35.25,35.28,35.18,35.26,243300.0,23.9879,24.0084,23.9403,23.9948,243300.0
2010-06-08 15:45:00,35.26,35.26,35.18,35.21,450100.0,23.9948,23.9948,23.9403,23.9607,450100.0
2010-06-08 15:50:00,35.2,35.31,35.19,35.21,676600.0,23.9539,24.0288,23.9471,23.9607,676600.0
2010-06-08 15:55:00,35.2,35.27,35.18,35.24,684700.0,23.9539,24.0016,23.9403,23.9811,684700.0
2010-06-09 09:30:00,35.3,35.38,34.88,34.92,450900.0,24.022,24.0764,23.7362,23.7634,450900.0
2010-06-09 09:35:00,34.92,35.07,34.81,35.01,620800.0,23.7634,23.8655,23.6885,23.8246,620800.0
2010-06-09 09:40:00,35.01,35.07,34.84,34.93,418900.0,23.8246,23.8655,23.7089,23.7702,418900.0
2010-06-09 09:45:00,34.92,35.03,34.87,34.93,465000.0,23.7634,23.8382,23.7294,23.7702,465000.0
2010-06-09 09:50:00,34.94,34.96,34.87,34.92,375600.0,23.777,23.7906,23.7294,23.7634,375600.0
2010-06-09 09:55:00,34.92,34.99,34.9,34.92,252100.0,23.7634,23.811,23.7498,23.7634,252100.0
2010-06-09 10:00:00,34.92,34.97,34.87,34.93,436700.0,23.7634,23.7974,23.7294,23.7702,436700.0
2010-06-09 10:05:00,34.93,35.01,34.9,34.93,343500.0,23.7702,23.8246,23.7498,23.7702,343500.0
2010-06-09 10:10:00,34.92,34.95,34.88,34.93,264000.0,23.7634,23.7838,23.7362,23.7702,264000.0
2010-06-09 10:15:00,34.94,35.08,34.92,35.02,295400.0,23.777,23.8723,23.7634,23.8314,295400.0
2010-06-09 10:20:00,35.02,35.07,35.0,35.01,185800.0,23.8314,23.8655,23.8178,23.8246,185800.0
2010-06-09 10:25:00,35.01,35.02,34.96,35.02,156200.0,23.8246,23.8314,23.7906,23.8314,156200.0
2010-06-09 10:30:00,35.02,35.05,34.96,34.97,144200.0,23.8314,23.8518,23.7906,23.7974,144200.0
2010-06-09 10:35:00,34.97,35.01,34.94,34.94,210200.0,23.7974,23.8246,23.777,23.777,210200.0
2010-06-09 10:40:00,34.94,35.04,34.93,35.03,342700.0,23.777,23.845,23.7702,23.8382,342700.0
2010-06-09 10:45:00,35.03,35.12,35.02,35.12,212400.0,23.8382,23.8995,23.8314,23.8995,212400.0
2010-06-09 10:50:00,35.12,35.16,35.08,35.11,138800.0,23.8995,23.9267,23.8723,23.8927,138800.0
2010-06-09 10:55:00,35.11,35.11,35.05,35.08,131500.0,23.8927,23.8927,23.8518,23.8723,131500.0
2010-06-09 11:00:00,35.08,35.09,35.01,35.06,174800.0,23.8723,23.8791,23.8246,23.8587,174800.0
2010-06-09 11:05:00,35.06,35.08,35.02,35.04,358300.0,23.8587,23.8723,23.8314,23.845,358300.0
2010-06-09 11:10:00,35.04,35.06,34.97,34.99,178200.0,23.845,23.8587,23.7974,23.811,178200.0
2010-06-09 11:15:00,35.0,35.03,34.97,34.97,119200.0,23.8178,23.8382,23.7974,23.7974,119200.0
2010-06-09 11:20:00,34.98,35.03,34.97,35.0,327800.0,23.8042,23.8382,23.7974,23.8178,327800.0
2010-06-09 11:25:00,35.0,35.12,35.0,35.1,380000.0,23.8178,23.8995,23.8178,23.8859,380000.0
2010-06-09 11:30:00,35.11,35.13,35.04,35.13,177200.0,23.8927,23.9063,23.845,23.9063,177200.0
2010-06-09 11:35:00,35.13,35.18,35.12,35.16,189700.0,23.9063,23.9403,23.8995,23.9267,189700.0
2010-06-09 11:40:00,35.15,35.18,35.15,35.15,109600.0,23.9199,23.9403,23.9199,23.9199,109600.0
2010-06-09 11:45:00,35.16,35.19,35.14,35.17,177200.0,23.9267,23.9471,23.9131,23.9335,177200.0
2010-06-09 11:50:00,35.18,35.19,35.15,35.18,101300.0,23.9403,23.9471,23.9199,23.9403,101300.0
2010-06-09 11:55:00,35.18,35.22,35.14,35.15,132600.0,23.9403,23.9675,23.9131,23.9199,132600.0
2010-06-09 12:00:00,35.15,35.17,35.14,35.15,150600.0,23.9199,23.9335,23.9131,23.9199,150600.0
2010-06-09 12:05:00,35.15,35.18,35.14,35.16,208600.0,23.9199,23.9403,23.9131,23.9267,208600.0
2010-06-09 12:10:00,35.16,35.17,35.15,35.15,58100.0,23.9267,23.9335,23.9199,23.9199,58100.0
2010-06-09 12:15:00,35.15,35.16,35.14,35.15,50000.0,23.9199,23.9267,23.9131,23.9199,50000.0
2010-06-09 12:20:00,35.15,35.19,35.15,35.19,38500.0,23.9199,23.9471,23.9199,23.9471,38500.0
2010-06-09 12:25:00,35.19,35.22,35.17,35.17,83500.0,23.9471,23.9675,23.9335,23.9335,83500.0
2010-06-09 12:30:00,35.17,35.2,35.17,35.18,190800.0,23.9335,23.9539,23.9335,23.9403,190800.0
2010-06-09 12:35:00,35.17,35.18,35.11,35.12,225100.0,23.9335,23.9403,23.8927,23.8995,225100.0
2010-06-09 12:40:00,35.13,35.14,35.03,35.04,118500.0,23.9063,23.9131,23.8382,23.845,118500.0
2010-06-09 12:45:00,35.04,35.1,35.03,35.09,219800.0,23.845,23.8859,23.8382,23.8791,219800.0
2010-06-09 12:50:00,35.09,35.11,35.04,35.06,230200.0,23.8791,23.8927,23.845,23.8587,230200.0
2010-06-09 12:55:00,35.06,35.07,35.02,35.03,162200.0,23.8587,23.8655,23.8314,23.8382,162200.0
2010-06-09 13:00:00,35.03,35.05,34.96,35.0,298100.0,23.8382,23.8518,23.7906,23.8178,298100.0
2010-06-09 13:05:00,35.0,35.06,34.99,35.04,150600.0,23.8178,23.8587,23.811,23.845,150600.0
2010-06-09 13:10:00,35.04,35.07,35.04,35.05,143700.0,23.845,23.8655,23.845,23.8518,143700.0
2010-06-09 13:15:00,35.05,35.06,35.03,35.05,81700.0,23.8518,23.8587,23.8382,23.8518,81700.0
2010-06-09 13:20:00,35.04,35.06,35.04,35.06,177500.0,23.845,23.8587,23.845,23.8587,177500.0
2010-06-09 13:25:00,35.06,35.07,35.05,35.06,202500.0,23.8587,23.8655,23.8518,23.8587,202500.0
2010-06-09 13:30:00,35.06,35.07,35.04,35.05,310800.0,23.8587,23.8655,23.845,23.8518,310800.0
2010-06-09 13:35:00,35.05,35.07,35.04,35.05,184800.0,23.8518,23.8655,23.845,23.8518,184800.0
2010-06-09 13:40:00,35.05,35.11,35.04,35.09,225200.0,23.8518,23.8927,23.845,23.8791,225200.0
2010-06-09 13:45:00,35.09,35.13,35.07,35.1,151000.0,23.8791,23.9063,23.8655,23.8859,151000.0
2010-06-09 13:50:00,35.1,35.13,35.08,35.09,79000.0,23.8859,23.9063,23.8723,23.8791,79000.0
2010-06-09 13:55:00,35.09,35.14,35.07,35.12,151600.0,23.8791,23.9131,23.8655,23.8995,151600.0
2010-06-09 14:00:00,35.13,35.15,35.09,35.1,258900.0,23.9063,23.9199,23.8791,23.8859,258900.0
2010-06-09 14:05:00,35.1,35.11,35.02,35.02,157700.0,23.8859,23.8927,23.8314,23.8314,157700.0
2010-06-09 14:10:00,35.02,35.06,35.0,35.06,106600.0,23.8314,23.8587,23.8178,23.8587,106600.0
2010-06-09 14:15:00,35.07,35.12,35.04,35.06,150400.0,23.8655,23.8995,23.845,23.8587,150400.0
2010-06-09 14:20:00,35.06,35.07,35.01,35.05,102700.0,23.8587,23.8655,23.8246,23.8518,102700.0
2010-06-09 14:25:00,35.05,35.09,35.01,35.08,56000.0,23.8518,23.8791,23.8246,23.8723,56000.0
2010-06-09 14:30:00,35.09,35.13,35.06,35.07,146200.0,23.8791,23.9063,23.8587,23.8655,146200.0
2010-06-09 14:35:00,35.07,35.12,35.06,35.1,134300.0,23.8655,23.8995,23.8587,23.8859,134300.0
2010-06-09 14:40:00,35.09,35.1,35.05,35.1,189000.0,23.8791,23.8859,23.8518,23.8859,189000.0
2010-06-09 14:45:00,35.1,35.15,35.09,35.14,740000.0,23.8859,23.9199,23.8791,23.9131,740000.0
2010-06-09 14:50:00,35.15,35.16,34.97,34.97,307500.0,23.9199,23.9267,23.7974,23.7974,307500.0
2010-06-09 14:55:00,34.98,35.0,34.88,34.9,404400.0,23.8042,23.8178,23.7362,23.7498,404400.0
2010-06-09 15:00:00,34.9,34.92,34.85,34.91,186300.0,23.7498,23.7634,23.7157,23.7566,186300.0
2010-06-09 15:05:00,34.9,34.95,34.88,34.95,142900.0,23.7498,23.7838,23.7362,23.7838,142900.0
2010-06-09 15:10:00,34.95,34.96,34.9,34.95,752000.0,23.7838,23.7906,23.7498,23.7838,752000.0
2010-06-09 15:15:00,34.95,34.97,34.76,34.78,410300.0,23.7838,23.7974,23.6545,23.6681,410300.0
2010-06-09 15:20:00,34.78,34.83,34.72,34.82,504800.0,23.6681,23.7021,23.6273,23.6953,504800.0
2010-06-09 15:25:00,34.83,34.94,34.82,34.88,471000.0,23.7021,23.777,23.6953,23.7362,471000.0
2010-06-09 15:30:00,34.89,34.89,34.79,34.8,328400.0,23.743,23.743,23.6749,23.6817,328400.0
2010-06-09 15:35:00,34.79,34.84,34.73,34.77,445100.0,23.6749,23.7089,23.6341,23.6613,445100.0
2010-06-09 15:40:00,34.77,34.81,34.74,34.76,595600.0,23.6613,23.6885,23.6409,23.6545,595600.0
2010-06-09 15:45:00,34.76,34.79,34.74,34.74,1617000.0,23.6545,23.6749,23.6409,23.6409,1617000.0
2010-06-09 15:50:00,34.74,34.76,34.63,34.69,642800.0,23.6409,23.6545,23.566,23.6069,642800.0
2010-06-09 15:55:00,34.69,34.79,34.67,34.73,1075600.0,23.6069,23.6749,23.5933,23.6341,1075600.0
2010-06-10 09:30:00,35.16,35.17,34.82,34.9,515100.0,23.9267,23.9335,23.6953,23.7498,515100.0
2010-06-10 09:35:00,34.9,35.05,34.81,34.99,505800.0,23.7498,23.8518,23.6885,23.811,505800.0
2010-06-10 09:40:00,34.99,35.08,34.87,34.88,362600.0,23.811,23.8723,23.7294,23.7362,362600.0
2010-06-10 09:45:00,34.87,34.88,34.73,34.86,582500.0,23.7294,23.7362,23.6341,23.7226,582500.0
2010-06-10 09:50:00,34.87,34.91,34.76,34.8,625100.0,23.7294,23.7566,23.6545,23.6817,625100.0
2010-06-10 09:55:00,34.79,34.94,34.79,34.94,315000.0,23.6749,23.777,23.6749,23.777,315000.0
2010-06-10 10:00:00,34.95,35.11,34.95,35.05,891100.0,23.7838,23.8927,23.7838,23.8518,891100.0
2010-06-10 10:05:00,35.05,35.15,34.94,34.97,292900.0,23.8518,23.9199,23.777,23.7974,292900.0
2010-06-10 10:10:00,34.97,35.03,34.95,34.99,367800.0,23.7974,23.8382,23.7838,23.811,367800.0
2010-06-10 10:15:00,34.99,35.07,34.98,35.03,253300.0,23.811,23.8655,23.8042,23.8382,253300.0
2010-06-10 10:20:00,35.02,35.04,34.9,34.93,389100.0,23.8314,23.845,23.7498,23.7702,389100.0
2010-06-10 10:25:00,34.92,34.92,34.77,34.82,347900.0,23.7634,23.7634,23.6613,23.6953,347900.0
2010-06-10 10:30:00,34.82,34.87,34.81,34.82,278700.0,23.6953,23.7294,23.6885,23.6953,278700.0
2010-06-10 10:35:00,34.81,34.84,34.79,34.84,184000.0,23.6885,23.7089,23.6749,23.7089,184000.0
2010-06-10 10:40:00,34.83,34.92,34.82,34.91,150600.0,23.7021,23.7634,23.6953,23.7566,150600.0
2010-06-10 10:45:00,34.91,34.92,34.86,34.91,147800.0,23.7566,23.7634,23.7226,23.7566,147800.0
2010-06-10 10:50:00,34.92,34.92,34.86,34.9,146600.0,23.7634,23.7634,23.7226,23.7498,146600.0
2010-06-10 10:55:00,34.89,34.9,34.79,34.8,301300.0,23.743,23.7498,23.6749,23.6817,301300.0
2010-06-10 11:00:00,34.79,34.84,34.79,34.83,212300.0,23.6749,23.7089,23.6749,23.7021,212300.0
2010-06-10 11:05:00,34.83,34.84,34.8,34.82,129900.0,23.7021,23.7089,23.6817,23.6953,129900.0
2010-06-10 11:10:00,34.82,34.87,34.8,34.82,253900.0,23.6953,23.7294,23.6817,23.6953,253900.0
2010-06-10 11:15:00,34.82,34.83,34.79,34.8,205700.0,23.6953,23.7021,23.6749,23.6817,205700.0
2010-06-10 11:20:00,34.81,34.82,34.75,34.77,345100.0,23.6885,23.6953,23.6477,23.6613,345100.0
2010-06-10 11:25:00,34.77,34.79,34.75,34.77,183900.0,23.6613,23.6749,23.6477,23.6613,183900.0
2010-06-10 11:30:00,34.76,34.78,34.74,34.74,164500.0,23.6545,23.6681,23.6409,23.6409,164500.0
2010-06-10 11:35:00,34.74,34.76,34.74,34.74,330100.0,23.6409,23.6545,23.6409,23.6409,330100.0
2010-06-10 11:40:00,34.74,34.76,34.74,34.75,140300.0,23.6409,23.6545,23.6409,23.6477,140300.0
2010-06-10 11:45:00,34.74,34.77,34.74,34.74,359000.0,23.6409,23.6613,23.6409,23.6409,359000.0
2010-06-10 11:50:00,34.74,34.8,34.74,34.79,142900.0,23.6409,23.6817,23.6409,23.6749,142900.0
2010-06-10 11:55:00,34.78,34.79,34.74,34.75,101600.0,23.6681,23.6749,23.6409,23.6477,101600.0
2010-06-10 12:00:00,34.75,34.77,34.74,34.74,184900.0,23.6477,23.6613,23.6409,23.6409,184900.0
2010-06-10 12:05:00,34.74,34.79,34.74,34.74,205700.0,23.6409,23.6749,23.6409,23.6409,205700.0
2010-06-10 12:10:00,34.74,34.75,34.67,34.67,1035500.0,23.6409,23.6477,23.5933,23.5933,1035500.0
2010-06-10 12:15:00,34.68,34.76,34.67,34.69,197600.0,23.6001,23.6545,23.5933,23.6069,197600.0
2010-06-10 12:20:00,34.7,34.77,34.69,34.72,179100.0,23.6137,23.6613,23.6069,23.6273,179100.0
2010-06-10 12:25:00,34.72,34.78,34.72,34.77,211100.0,23.6273,23.6681,23.6273,23.6613,211100.0
2010-06-10 12:30:00,34.77,34.8,34.72,34.73,271800.0,23.6613,23.6817,23.6273,23.6341,271800.0
2010-06-10 12:35:00,34.73,34.75,34.69,34.73,303100.0,23.6341,23.6477,23.6069,23.6341,303100.0
2010-06-10 12:40:00,34.73,34.75,34.67,34.68,171300.0,23.6341,23.6477,23.5933,23.6001,171300.0
2010-06-10 12:45:00,34.67,34.67,34.61,34.65,324700.0,23.5933,23.5933,23.5524,23.5796,324700.0
2010-06-10 12:50:00,34.66,34.69,34.63,34.65,129800.0,23.5864,23.6069,23.566,23.5796,129800.0
2010-06-10 12:55:00,34.66,34.66,34.57,34.57,480600.0,23.5864,23.5864,23.5252,23.5252,480600.0
2010-06-10 13:00:00,34.58,34.69,34.5,34.52,734900.0,23.532,23.6069,23.4776,23.4912,734900.0
2010-06-10 13:05:00,34.52,34.52,34.37,34.42,750100.0,23.4912,23.4912,23.3891,23.4231,750100.0
2010-06-10 13:10:00,34.43,34.49,34.4,34.46,367000.0,23.4299,23.4708,23.4095,23.4503,367000.0
2010-06-10 13:15:00,34.47,34.47,34.33,34.39,326900.0,23.4572,23.4572,23.3619,23.4027,326900.0
2010-06-10 13:20:00,34.39,34.41,34.36,34.38,194800.0,23.4027,23.4163,23.3823,23.3959,194800.0
2010-06-10 13:25:00,34.37,34.4,34.35,34.38,263000.0,23.3891,23.4095,23.3755,23.3959,263000.0
2010-06-10 13:30:00,34.38,34.46,34.37,34.44,288600.0,23.3959,23.4503,23.3891,23.4367,288600.0
2010-06-10 13:35:00,34.43,34.44,34.41,34.44,183500.0,23.4299,23.4367,23.4163,23.4367,183500.0
2010-06-10 13:40:00,34.44,34.47,34.41,34.44,290100.0,23.4367,23.4572,23.4163,23.4367,290100.0
2010-06-10 13:45:00,34.44,34.53,34.43,34.53,388500.0,23.4367,23.498,23.4299,23.498,388500.0
2010-06-10 13:50:00,34.53,34.55,34.48,34.49,245300.0,23.498,23.5116,23.464,23.4708,245300.0
2010-06-10 13:55:00,34.49,34.57,34.48,34.57,205900.0,23.4708,23.5252,23.464,23.5252,205900.0
2010-06-10 14:00:00,34.57,34.57,34.54,34.54,103100.0,23.5252,23.5252,23.5048,23.5048,103100.0
2010-06-10 14:05:00,34.54,34.55,34.41,34.42,194800.0,23.5048,23.5116,23.4163,23.4231,194800.0
2010-06-10 14:10:00,34.43,34.48,34.42,34.46,372400.0,23.4299,23.464,23.4231,23.4503,372400.0
2010-06-10 14:15:00,34.46,34.51,34.46,34.49,503900.0,23.4503,23.4844,23.4503,23.4708,503900.0
2010-06-10 14:20:00,34.49,34.59,34.48,34.59,270600.0,23.4708,23.5388,23.464,23.5388,270600.0
2010-06-10 14:25:00,34.58,34.66,34.58,34.61,196400.0,23.532,23.5864,23.532,23.5524,196400.0
2010-06-10 14:30:00,34.6,34.71,34.6,34.67,503400.0,23.5456,23.6205,23.5456,23.5933,503400.0
2010-06-10 14:35:00,34.67,34.72,34.65,34.71,318400.0,23.5933,23.6273,23.5796,23.6205,318400.0
2010-06-10 14:40:00,34.7,34.84,34.7,34.81,660600.0,23.6137,23.7089,23.6137,23.6885,660600.0
2010-06-10 14:45:00,34.8,34.81,34.72,34.75,403900.0,23.6817,23.6885,23.6273,23.6477,403900.0
2010-06-10 14:50:00,34.75,34.75,34.74,34.74,64700.0,23.6477,23.6477,23.6409,23.6409,64700.0
2010-06-10 14:55:00,34.75,34.77,34.74,34.76,301000.0,23.6477,23.6613,23.6409,23.6545,301000.0
2010-06-10 15:00:00,34.75,34.8,34.73,34.77,664500.0,23.6477,23.6817,23.6341,23.6613,664500.0
2010-06-10 15:05:00,34.76,34.82,34.74,34.79,434700.0,23.6545,23.6953,23.6409,23.6749,434700.0
2010-06-10 15:10:00,34.8,34.8,34.74,34.8,209200.0,23.6817,23.6817,23.6409,23.6817,209200.0
2010-06-10 15:15:00,34.79,34.85,34.78,34.84,382900.0,23.6749,23.7157,23.6681,23.7089,382900.0
2010-06-10 15:20:00,34.85,34.91,34.83,34.86,633400.0,23.7157,23.7566,23.7021,23.7226,633400.0
2010-06-10 15:25:00,34.86,34.94,34.84,34.92,257600.0,23.7226,23.777,23.7089,23.7634,257600.0
2010-06-10 15:30:00,34.92,34.97,34.91,34.97,404400.0,23.7634,23.7974,23.7566,23.7974,404400.0
2010-06-10 15:35:00,34.97,34.98,34.9,34.9,728300.0,23.7974,23.8042,23.7498,23.7498,728300.0
2010-06-10 15:40:00,34.93,34.98,34.88,34.96,694100.0,23.7702,23.8042,23.7362,23.7906,694100.0
2010-06-10 15:45:00,34.96,34.97,34.88,34.95,976800.0,23.7906,23.7974,23.7362,23.7838,976800.0
2010-06-10 15:50:00,34.95,35.0,34.94,35.0,1539000.0,23.7838,23.8178,23.777,23.8178,1539000.0
2010-06-10 15:55:00,34.99,35.06,34.98,35.03,1251700.0,23.811,23.8587,23.8042,23.8382,1251700.0
2010-06-11 09:30:00,34.54,34.81,34.52,34.69,518600.0,23.5048,23.6885,23.4912,23.6069,518600.0
2010-06-11 09:35:00,34.69,34.86,34.58,34.75,374000.0,23.6069,23.7226,23.532,23.6477,374000.0
2010-06-11 09:40:00,34.74,34.84,34.73,34.75,213800.0,23.6409,23.7089,23.6341,23.6477,213800.0
2010-06-11 09:45:00,34.76,34.83,34.75,34.79,205800.0,23.6545,23.7021,23.6477,23.6749,205800.0
2010-06-11 09:50:00,34.79,34.94,34.75,34.94,270900.0,23.6749,23.777,23.6477,23.777,270900.0
2010-06-11 09:55:00,34.93,35.04,34.92,35.01,344100.0,23.7702,23.845,23.7634,23.8246,344100.0
2010-06-11 10:00:00,35.0,35.0,34.91,34.94,163800.0,23.8178,23.8178,23.7566,23.777,163800.0
2010-06-11 10:05:00,34.95,35.1,34.88,35.1,328200.0,23.7838,23.8859,23.7362,23.8859,328200.0
2010-06-11 10:10:00,35.09,35.19,35.09,35.18,265300.0,23.8791,23.9471,23.8791,23.9403,265300.0
2010-06-11 10:15:00,35.17,35.18,35.06,35.13,237900.0,23.9335,23.9403,23.8587,23.9063,237900.0
2010-06-11 10:20:00,35.12,35.25,35.11,35.23,163700.0,23.8995,23.9879,23.8927,23.9743,163700.0
2010-06-11 10:25:00,35.23,35.25,35.13,35.18,243100.0,23.9743,23.9879,23.9063,23.9403,243100.0
2010-06-11 10:30:00,35.19,35.23,35.05,35.07,266500.0,23.9471,23.9743,23.8518,23.8655,266500.0
2010-06-11 10:35:00,35.07,35.11,35.05,35.11,135800.0,23.8655,23.8927,23.8518,23.8927,135800.0
2010-06-11 10:40:00,35.1,35.15,35.1,35.12,118200.0,23.8859,23.9199,23.8859,23.8995,118200.0
2010-06-11 10:45:00,35.12,35.12,35.09,35.12,66800.0,23.8995,23.8995,23.8791,23.8995,66800.0
2010-06-11 10:50:00,35.12,35.13,34.97,35.0,207700.0,23.8995,23.9063,23.7974,23.8178,207700.0
2010-06-11 10:55:00,35.0,35.0,34.97,34.99,101300.0,23.8178,23.8178,23.7974,23.811,101300.0
2010-06-11 11:00:00,34.99,35.04,34.99,35.02,161200.0,23.811,23.845,23.811,23.8314,161200.0
2010-06-11 11:05:00,35.01,35.04,34.94,35.01,240200.0,23.8246,23.845,23.777,23.8246,240200.0
2010-06-11 11:10:00,35.01,35.04,34.97,34.99,135800.0,23.8246,23.845,23.7974,23.811,135800.0
2010-06-11 11:15:00,34.99,35.01,34.94,35.0,186900.0,23.811,23.8246,23.777,23.8178,186900.0
2010-06-11 11:20:00,34.99,35.07,34.96,35.04,149000.0,23.811,23.8655,23.7906,23.845,149000.0
2010-06-11 11:25:00,35.03,35.12,35.0,35.06,100400.0,23.8382,23.8995,23.8178,23.8587,100400.0
2010-06-11 11:30:00,35.05,35.15,35.05,35.15,82800.0,23.8518,23.9199,23.8518,23.9199,82800.0
2010-06-11 11:35:00,35.15,35.18,35.1,35.14,93200.0,23.9199,23.9403,23.8859,23.9131,93200.0
2010-06-11 11:40:00,35.13,35.13,35.05,35.07,57700.0,23.9063,23.9063,23.8518,23.8655,57700.0
2010-06-11 11:45:00,35.07,35.17,35.05,35.14,74800.0,23.8655,23.9335,23.8518,23.9131,74800.0
2010-06-11 11:50:00,35.15,35.24,35.15,35.22,115500.0,23.9199,23.9811,23.9199,23.9675,115500.0
2010-06-11 11:55:00,35.21,35.28,35.19,35.26,161400.0,23.9607,24.0084,23.9471,23.9948,161400.0
2010-06-11 12:00:00,35.26,35.26,35.16,35.17,149300.0,23.9948,23.9948,23.9267,23.9335,149300.0
2010-06-11 12:05:00,35.17,35.2,35.12,35.19,173400.0,23.9335,23.9539,23.8995,23.9471,173400.0
2010-06-11 12:10:00,35.2,35.24,35.17,35.23,70700.0,23.9539,23.9811,23.9335,23.9743,70700.0
2010-06-11 12:15:00,35.24,35.26,35.21,35.22,51700.0,23.9811,23.9948,23.9607,23.9675,51700.0
2010-06-11 12:20:00,35.23,35.24,35.15,35.15,93000.0,23.9743,23.9811,23.9199,23.9199,93000.0
2010-06-11 12:25:00,35.15,35.15,35.1,35.15,84000.0,23.9199,23.9199,23.8859,23.9199,84000.0
2010-06-11 12:30:00,35.15,35.16,35.08,35.16,65500.0,23.9199,23.9267,23.8723,23.9267,65500.0
2010-06-11 12:35:00,35.15,35.19,35.13,35.16,58400.0,23.9199,23.9471,23.9063,23.9267,58400.0
2010-06-11 12:40:00,35.16,35.24,35.14,35.22,143000.0,23.9267,23.9811,23.9131,23.9675,143000.0
2010-06-11 12:45:00,35.23,35.28,35.2,35.27,184000.0,23.9743,24.0084,23.9539,24.0016,184000.0
2010-06-11 12:50:00,35.28,35.32,35.22,35.22,296900.0,24.0084,24.0356,23.9675,23.9675,296900.0
2010-06-11 12:55:00,35.23,35.26,35.19,35.24,84400.0,23.9743,23.9948,23.9471,23.9811,84400.0
2010-06-11 13:00:00,35.24,35.35,35.22,35.35,193500.0,23.9811,24.056,23.9675,24.056,193500.0
2010-06-11 13:05:00,35.35,35.41,35.34,35.39,134100.0,24.056,24.0968,24.0492,24.0832,134100.0
2010-06-11 13:10:00,35.39,35.47,35.39,35.43,150400.0,24.0832,24.1377,24.0832,24.1104,150400.0
2010-06-11 13:15:00,35.43,35.43,35.35,35.35,170900.0,24.1104,24.1104,24.056,24.056,170900.0
2010-06-11 13:20:00,35.35,35.35,35.25,35.27,94100.0,24.056,24.056,23.9879,24.0016,94100.0
2010-06-11 13:25:00,35.26,35.31,35.25,35.28,131000.0,23.9948,24.0288,23.9879,24.0084,131000.0
2010-06-11 13:30:00,35.28,35.3,35.21,35.21,81600.0,24.0084,24.022,23.9607,23.9607,81600.0
2010-06-11 13:35:00,35.21,35.25,35.19,35.23,150300.0,23.9607,23.9879,23.9471,23.9743,150300.0
2010-06-11 13:40:00,35.23,35.25,35.16,35.18,138700.0,23.9743,23.9879,23.9267,23.9403,138700.0
2010-06-11 13:45:00,35.18,35.21,35.12,35.12,103100.0,23.9403,23.9607,23.8995,23.8995,103100.0
2010-06-11 13:50:00,35.12,35.13,35.1,35.11,90600.0,23.8995,23.9063,23.8859,23.8927,90600.0
2010-06-11 13:55:00,35.11,35.17,35.1,35.11,111300.0,23.8927,23.9335,23.8859,23.8927,111300.0
2010-06-11 14:00:00,35.11,35.16,35.1,35.16,101700.0,23.8927,23.9267,23.8859,23.9267,101700.0
2010-06-11 14:05:00,35.15,35.17,35.13,35.15,65800.0,23.9199,23.9335,23.9063,23.9199,65800.0
2010-06-11 14:10:00,35.14,35.15,35.09,35.1,127500.0,23.9131,23.9199,23.8791,23.8859,127500.0
2010-06-11 14:15:00,35.11,35.13,35.02,35.05,152300.0,23.8927,23.9063,23.8314,23.8518,152300.0
2010-06-11 14:20:00,35.05,35.08,35.02,35.03,116400.0,23.8518,23.8723,23.8314,23.8382,116400.0
2010-06-11 14:25:00,35.03,35.04,34.98,35.02,126600.0,23.8382,23.845,23.8042,23.8314,126600.0
2010-06-11 14:30:00,35.03,35.09,35.02,35.07,76400.0,23.8382,23.8791,23.8314,23.8655,76400.0
2010-06-11 14:35:00,35.07,35.09,35.04,35.05,90800.0,23.8655,23.8791,23.845,23.8518,90800.0
2010-06-11 14:40:00,35.06,35.11,35.04,35.11,58500.0,23.8587,23.8927,23.845,23.8927,58500.0
2010-06-11 14:45:00,35.1,35.22,35.09,35.19,134600.0,23.8859,23.9675,23.8791,23.9471,134600.0
2010-06-11 14:50:00,35.19,35.2,35.12,35.14,88700.0,23.9471,23.9539,23.8995,23.9131,88700.0
2010-06-11 14:55:00,35.14,35.14,35.08,35.1,124400.0,23.9131,23.9131,23.8723,23.8859,124400.0
2010-06-11 15:00:00,35.1,35.18,35.09,35.15,121800.0,23.8859,23.9403,23.8791,23.9199,121800.0
2010-06-11 15:05:00,35.16,35.16,35.1,35.11,108300.0,23.9267,23.9267,23.8859,23.8927,108300.0
2010-06-11 15:10:00,35.11,35.12,35.06,35.1,127400.0,23.8927,23.8995,23.8587,23.8859,127400.0
2010-06-11 15:15:00,35.1,35.18,35.1,35.15,152100.0,23.8859,23.9403,23.8859,23.9199,152100.0
2010-06-11 15:20:00,35.14,35.15,35.11,35.13,168500.0,23.9131,23.9199,23.8927,23.9063,168500.0
2010-06-11 15:25:00,35.13,35.22,35.1,35.17,212800.0,23.9063,23.9675,23.8859,23.9335,212800.0
2010-06-11 15:30:00,35.17,35.24,35.16,35.19,197500.0,23.9335,23.9811,23.9267,23.9471,197500.0
2010-06-11 15:35:00,35.19,35.24,35.17,35.2,436700.0,23.9471,23.9811,23.9335,23.9539,436700.0
2010-06-11 15:40:00,35.19,35.3,35.19,35.26,658300.0,23.9471,24.022,23.9471,23.9948,658300.0
2010-06-11 15:45:00,35.26,35.37,35.24,35.36,464000.0,23.9948,24.0696,23.9811,24.0628,464000.0
2010-06-11 15:50:00,35.36,35.38,35.27,35.35,567000.0,24.0628,24.0764,24.0016,24.056,567000.0
2010-06-11 15:55:00,35.35,35.38,35.33,35.35,466600.0,24.056,24.0764,24.0424,24.056,466600.0
2010-06-14 09:30:00,35.7,35.79,35.46,35.49,395500.0,24.2942,24.3554,24.1309,24.1513,395500.0
2010-06-14 09:35:00,35.5,35.57,35.44,35.45,266000.0,24.1581,24.2057,24.1172,24.1241,266000.0
2010-06-14 09:40:00,35.46,35.65,35.45,35.59,278100.0,24.1309,24.2602,24.1241,24.2193,278100.0
2010-06-14 09:45:00,35.58,35.85,35.54,35.85,630600.0,24.2125,24.3963,24.1853,24.3963,630600.0
2010-06-14 09:50:00,35.86,35.87,35.67,35.69,249700.0,24.4031,24.4099,24.2738,24.2874,249700.0
2010-06-14 09:55:00,35.69,35.75,35.67,35.73,158300.0,24.2874,24.3282,24.2738,24.3146,158300.0
2010-06-14 10:00:00,35.73,35.77,35.71,35.74,139800.0,24.3146,24.3418,24.301,24.3214,139800.0
2010-06-14 10:05:00,35.74,35.77,35.67,35.67,253100.0,24.3214,24.3418,24.2738,24.2738,253100.0
2010-06-14 10:10:00,35.67,35.81,35.63,35.75,178100.0,24.2738,24.369,24.2465,24.3282,178100.0
2010-06-14 10:15:00,35.75,35.88,35.75,35.81,120800.0,24.3282,24.4167,24.3282,24.369,120800.0
2010-06-14 10:20:00,35.81,35.83,35.77,35.81,115100.0,24.369,24.3826,24.3418,24.369,115100.0
2010-06-14 10:25:00,35.81,35.84,35.77,35.84,102600.0,24.369,24.3894,24.3418,24.3894,102600.0
2010-06-14 10:30:00,35.83,35.85,35.75,35.78,141500.0,24.3826,24.3963,24.3282,24.3486,141500.0
2010-06-14 10:35:00,35.77,35.78,35.67,35.75,177600.0,24.3418,24.3486,24.2738,24.3282,177600.0
2010-06-14 10:40:00,35.75,35.79,35.7,35.7,190000.0,24.3282,24.3554,24.2942,24.2942,190000.0
2010-06-14 10:45:00,35.7,35.75,35.7,35.7,169200.0,24.2942,24.3282,24.2942,24.2942,169200.0
2010-06-14 10:50:00,35.7,35.74,35.68,35.69,139700.0,24.2942,24.3214,24.2806,24.2874,139700.0
2010-06-14 10:55:00,35.69,35.76,35.68,35.76,124300.0,24.2874,24.335,24.2806,24.335,124300.0
2010-06-14 11:00:00,35.75,35.76,35.68,35.68,90800.0,24.3282,24.335,24.2806,24.2806,90800.0
2010-06-14 11:05:00,35.69,35.73,35.68,35.72,119000.0,24.2874,24.3146,24.2806,24.3078,119000.0
2010-06-14 11:10:00,35.73,35.75,35.66,35.72,116000.0,24.3146,24.3282,24.267,24.3078,116000.0
2010-06-14 11:15:00,35.71,35.72,35.68,35.68,96000.0,24.301,24.3078,24.2806,24.2806,96000.0
2010-06-14 11:20:00,35.68,35.74,35.66,35.72,352300.0,24.2806,24.3214,24.267,24.3078,352300.0
2010-06-14 11:25:00,35.71,35.72,35.66,35.66,84900.0,24.301,24.3078,24.267,24.267,84900.0
2010-06-14 11:30:00,35.66,35.66,35.6,35.64,73500.0,24.267,24.267,24.2261,24.2533,73500.0
2010-06-14 11:35:00,35.64,35.64,35.58,35.58,53200.0,24.2533,24.2533,24.2125,24.2125,53200.0
2010-06-14 11:40:00,35.6,35.67,35.57,35.66,135500.0,24.2261,24.2738,24.2057,24.267,135500.0
2010-06-14 11:45:00,35.67,35.68,35.59,35.6,177100.0,24.2738,24.2806,24.2193,24.2261,177100.0
2010-06-14 11:50:00,35.59,35.61,35.56,35.58,76400.0,24.2193,24.2329,24.1989,24.2125,76400.0
2010-06-14 11:55:00,35.57,35.58,35.51,35.51,102600.0,24.2057,24.2125,24.1649,24.1649,102600.0
2010-06-14 12:00:00,35.52,35.54,35.51,35.51,106200.0,24.1717,24.1853,24.1649,24.1649,106200.0
2010-06-14 12:05:00,35.51,35.52,35.44,35.44,134100.0,24.1649,24.1717,24.1172,24.1172,134100.0
2010-06-14 12:10:00,35.48,35.51,35.43,35.44,166000.0,24.1445,24.1649,24.1104,24.1172,166000.0
2010-06-14 12:15:00,35.44,35.45,35.39,35.4,131400.0,24.1172,24.1241,24.0832,24.09,131400.0
2010-06-14 12:20:00,35.4,35.45,35.39,35.43,132900.0,24.09,24.1241,24.0832,24.1104,132900.0
2010-06-14 12:25:00,35.44,35.44,35.42,35.44,105900.0,24.1172,24.1172,24.1036,24.1172,105900.0
2010-06-14 12:30:00,35.43,35.44,35.41,35.42,122800.0,24.1104,24.1172,24.0968,24.1036,122800.0
2010-06-14 12:35:00,35.42,35.43,35.37,35.37,101400.0,24.1036,24.1104,24.0696,24.0696,101400.0
2010-06-14 12:40:00,35.37,35.37,35.33,35.34,103600.0,24.0696,24.0696,24.0424,24.0492,103600.0
2010-06-14 12:45:00,35.33,35.35,35.3,35.3,86000.0,24.0424,24.056,24.022,24.022,86000.0
2010-06-14 12:50:00,35.3,35.31,35.21,35.23,253600.0,24.022,24.0288,23.9607,23.9743,253600.0
2010-06-14 12:55:00,35.22,35.26,35.18,35.2,341500.0,23.9675,23.9948,23.9403,23.9539,341500.0
2010-06-14 13:00:00,35.19,35.22,35.15,35.22,215500.0,23.9471,23.9675,23.9199,23.9675,215500.0
2010-06-14 13:05:00,35.22,35.28,35.16,35.18,341300.0,23.9675,24.0084,23.9267,23.9403,341300.0
2010-06-14 13:10:00,35.18,35.23,35.1,35.14,175000.0,23.9403,23.9743,23.8859,23.9131,175000.0
2010-06-14 13:15:00,35.15,35.18,35.1,35.12,188300.0,23.9199,23.9403,23.8859,23.8995,188300.0
2010-06-14 13:20:00,35.13,35.16,35.1,35.12,144300.0,23.9063,23.9267,23.8859,23.8995,144300.0
2010-06-14 13:25:00,35.13,35.13,35.07,35.08,153900.0,23.9063,23.9063,23.8655,23.8723,153900.0
2010-06-14 13:30:00,35.08,35.11,35.07,35.11,101900.0,23.8723,23.8927,23.8655,23.8927,101900.0
2010-06-14 13:35:00,35.1,35.19,35.1,35.17,88000.0,23.8859,23.9471,23.8859,23.9335,88000.0
2010-06-14 13:40:00,35.18,35.22,35.17,35.18,101700.0,23.9403,23.9675,23.9335,23.9403,101700.0
2010-06-14 13:45:00,35.18,35.2,35.12,35.13,111900.0,23.9403,23.9539,23.8995,23.9063,111900.0
2010-06-14 13:50:00,35.13,35.13,35.08,35.09,143400.0,23.9063,23.9063,23.8723,23.8791,143400.0
2010-06-14 13:55:00,35.09,35.1,35.0,35.0,146300.0,23.8791,23.8859,23.8178,23.8178,146300.0
2010-06-14 14:00:00,35.0,35.01,34.95,34.95,259000.0,23.8178,23.8246,23.7838,23.7838,259000.0
2010-06-14 14:05:00,34.95,34.98,34.93,34.96,178500.0,23.7838,23.8042,23.7702,23.7906,178500.0
2010-06-14 14:10:00,34.96,34.98,34.94,34.95,157000.0,23.7906,23.8042,23.777,23.7838,157000.0
2010-06-14 14:15:00,34.95,34.95,34.82,34.88,311600.0,23.7838,23.7838,23.6953,23.7362,311600.0
2010-06-14 14:20:00,34.88,34.95,34.87,34.92,164100.0,23.7362,23.7838,23.7294,23.7634,164100.0
2010-06-14 14:25:00,34.92,34.92,34.86,34.92,181500.0,23.7634,23.7634,23.7226,23.7634,181500.0
2010-06-14 14:30:00,34.92,34.92,34.83,34.87,138000.0,23.7634,23.7634,23.7021,23.7294,138000.0
2010-06-14 14:35:00,34.88,34.9,34.83,34.87,130400.0,23.7362,23.7498,23.7021,23.7294,130400.0
2010-06-14 14:40:00,34.86,34.92,34.82,34.89,189900.0,23.7226,23.7634,23.6953,23.743,189900.0
2010-06-14 14:45:00,34.89,34.95,34.88,34.92,101600.0,23.743,23.7838,23.7362,23.7634,101600.0
2010-06-14 14:50:00,34.93,34.97,34.92,34.94,100300.0,23.7702,23.7974,23.7634,23.777,100300.0
2010-06-14 14:55:00,34.94,34.96,34.91,34.92,149600.0,23.777,23.7906,23.7566,23.7634,149600.0
2010-06-14 15:00:00,34.93,34.97,34.89,34.9,153000.0,23.7702,23.7974,23.743,23.7498,153000.0
2010-06-14 15:05:00,34.9,34.95,34.87,34.95,225800.0,23.7498,23.7838,23.7294,23.7838,225800.0
2010-06-14 15:10:00,34.95,34.97,34.92,34.93,147400.0,23.7838,23.7974,23.7634,23.7702,147400.0
2010-06-14 15:15:00,34.94,35.0,34.92,34.99,251000.0,23.777,23.8178,23.7634,23.811,251000.0
2010-06-14 15:20:00,34.98,34.99,34.89,34.92,147500.0,23.8042,23.811,23.743,23.7634,147500.0
2010-06-14 15:25:00,34.91,34.92,34.86,34.89,137400.0,23.7566,23.7634,23.7226,23.743,137400.0
2010-06-14 15:30:00,34.9,34.9,34.81,34.82,309200.0,23.7498,23.7498,23.6885,23.6953,309200.0
2010-06-14 15:35:00,34.83,34.84,34.76,34.78,277300.0,23.7021,23.7089,23.6545,23.6681,277300.0
2010-06-14 15:40:00,34.78,34.83,34.75,34.83,305000.0,23.6681,23.7021,23.6477,23.7021,305000.0
2010-06-14 15:45:00,34.82,34.85,34.79,34.8,421500.0,23.6953,23.7157,23.6749,23.6817,421500.0
2010-06-14 15:50:00,34.81,34.82,34.74,34.78,679600.0,23.6885,23.6953,23.6409,23.6681,679600.0
2010-06-14 15:55:00,34.77,34.79,34.72,34.79,786900.0,23.6613,23.6749,23.6273,23.6749,786900.0
2010-06-15 09:30:00,35.1,35.18,34.97,35.07,219900.0,23.8859,23.9403,23.7974,23.8655,219900.0
2010-06-15 09:35:00,35.08,35.35,35.02,35.22,350600.0,23.8723,24.056,23.8314,23.9675,350600.0
2010-06-15 09:40:00,35.21,35.4,35.21,35.35,169900.0,23.9607,24.09,23.9607,24.056,169900.0
2010-06-15 09:45:00,35.36,35.37,35.27,35.32,202400.0,24.0628,24.0696,24.0016,24.0356,202400.0
2010-06-15 09:50:00,35.32,35.41,35.31,35.32,272600.0,24.0356,24.0968,24.0288,24.0356,272600.0
2010-06-15 09:55:00,35.33,35.43,35.31,35.31,260900.0,24.0424,24.1104,24.0288,24.0288,260900.0
2010-06-15 10:00:00,35.3,35.31,35.18,35.2,354600.0,24.022,24.0288,23.9403,23.9539,354600.0
2010-06-15 10:05:00,35.2,35.23,35.14,35.15,321100.0,23.9539,23.9743,23.9131,23.9199,321100.0
2010-06-15 10:10:00,35.15,35.19,35.09,35.13,168500.0,23.9199,23.9471,23.8791,23.9063,168500.0
2010-06-15 10:15:00,35.14,35.25,35.13,35.24,174300.0,23.9131,23.9879,23.9063,23.9811,174300.0
2010-06-15 10:20:00,35.25,35.31,35.24,35.29,126000.0,23.9879,24.0288,23.9811,24.0152,126000.0
2010-06-15 10:25:00,35.3,35.3,35.26,35.27,170900.0,24.022,24.022,23.9948,24.0016,170900.0
2010-06-15 10:30:00,35.28,35.28,35.21,35.25,224200.0,24.0084,24.0084,23.9607,23.9879,224200.0
2010-06-15 10:35:00,35.24,35.35,35.24,35.33,138600.0,23.9811,24.056,23.9811,24.0424,138600.0
2010-06-15 10:40:00,35.33,35.33,35.25,35.26,167900.0,24.0424,24.0424,23.9879,23.9948,167900.0
2010-06-15 10:45:00,35.26,35.29,35.21,35.24,228900.0,23.9948,24.0152,23.9607,23.9811,228900.0
2010-06-15 10:50:00,35.23,35.26,35.2,35.23,127600.0,23.9743,23.9948,23.9539,23.9743,127600.0
2010-06-15 10:55:00,35.23,35.25,35.21,35.23,79300.0,23.9743,23.9879,23.9607,23.9743,79300.0
2010-06-15 11:00:00,35.23,35.25,35.21,35.22,75200.0,23.9743,23.9879,23.9607,23.9675,75200.0
2010-06-15 11:05:00,35.23,35.24,35.15,35.17,111600.0,23.9743,23.9811,23.9199,23.9335,111600.0
2010-06-15 11:10:00,35.17,35.18,35.13,35.15,197000.0,23.9335,23.9403,23.9063,23.9199,197000.0
2010-06-15 11:15:00,35.15,35.16,35.1,35.11,137200.0,23.9199,23.9267,23.8859,23.8927,137200.0
2010-06-15 11:20:00,35.11,35.18,35.1,35.18,130100.0,23.8927,23.9403,23.8859,23.9403,130100.0
2010-06-15 11:25:00,35.18,35.24,35.17,35.17,102500.0,23.9403,23.9811,23.9335,23.9335,102500.0
2010-06-15 11:30:00,35.16,35.17,35.12,35.13,127600.0,23.9267,23.9335,23.8995,23.9063,127600.0
2010-06-15 11:35:00,35.13,35.19,35.12,35.18,78100.0,23.9063,23.9471,23.8995,23.9403,78100.0
2010-06-15 11:40:00,35.18,35.22,35.17,35.21,89100.0,23.9403,23.9675,23.9335,23.9607,89100.0
2010-06-15 11:45:00,35.2,35.22,35.19,35.2,58100.0,23.9539,23.9675,23.9471,23.9539,58100.0
2010-06-15 11:50:00,35.21,35.31,35.19,35.29,151000.0,23.9607,24.0288,23.9471,24.0152,151000.0
2010-06-15 11:55:00,35.29,35.32,35.26,35.29,117900.0,24.0152,24.0356,23.9948,24.0152,117900.0
2010-06-15 12:00:00,35.3,35.35,35.29,35.32,64600.0,24.022,24.056,24.0152,24.0356,64600.0
2010-06-15 12:05:00,35.33,35.37,35.32,35.34,134000.0,24.0424,24.0696,24.0356,24.0492,134000.0
2010-06-15 12:10:00,35.33,35.37,35.3,35.36,93900.0,24.0424,24.0696,24.022,24.0628,93900.0
2010-06-15 12:15:00,35.37,35.4,35.35,35.37,65400.0,24.0696,24.09,24.056,24.0696,65400.0
2010-06-15 12:20:00,35.37,35.43,35.37,35.37,77200.0,24.0696,24.1104,24.0696,24.0696,77200.0
2010-06-15 12:25:00,35.37,35.4,35.36,35.4,83400.0,24.0696,24.09,24.0628,24.09,83400.0
2010-06-15 12:30:00,35.39,35.42,35.38,35.4,80400.0,24.0832,24.1036,24.0764,24.09,80400.0
2010-06-15 12:35:00,35.4,35.43,35.39,35.39,101500.0,24.09,24.1104,24.0832,24.0832,101500.0
2010-06-15 12:40:00,35.39,35.4,35.36,35.39,79400.0,24.0832,24.09,24.0628,24.0832,79400.0
2010-06-15 12:45:00,35.39,35.41,35.38,35.38,61500.0,24.0832,24.0968,24.0764,24.0764,61500.0
2010-06-15 12:50:00,35.38,35.38,35.32,35.33,63000.0,24.0764,24.0764,24.0356,24.0424,63000.0
2010-06-15 12:55:00,35.33,35.38,35.31,35.38,114900.0,24.0424,24.0764,24.0288,24.0764,114900.0
2010-06-15 13:00:00,35.38,35.38,35.34,35.35,46800.0,24.0764,24.0764,24.0492,24.056,46800.0
2010-06-15 13:05:00,35.34,35.35,35.3,35.33,96900.0,24.0492,24.056,24.022,24.0424,96900.0
2010-06-15 13:10:00,35.32,35.38,35.3,35.38,102700.0,24.0356,24.0764,24.022,24.0764,102700.0
2010-06-15 13:15:00,35.39,35.49,35.38,35.47,150400.0,24.0832,24.1513,24.0764,24.1377,150400.0
2010-06-15 13:20:00,35.48,35.49,35.45,35.47,63700.0,24.1445,24.1513,24.1241,24.1377,63700.0
2010-06-15 13:25:00,35.47,35.47,35.4,35.41,79400.0,24.1377,24.1377,24.09,24.0968,79400.0
2010-06-15 13:30:00,35.42,35.43,35.4,35.4,92800.0,24.1036,24.1104,24.09,24.09,92800.0
2010-06-15 13:35:00,35.4,35.47,35.4,35.41,85100.0,24.09,24.1377,24.09,24.0968,85100.0
2010-06-15 13:40:00,35.41,35.42,35.36,35.38,69200.0,24.0968,24.1036,24.0628,24.0764,69200.0
2010-06-15 13:45:00,35.39,35.4,35.35,35.38,86400.0,24.0832,24.09,24.056,24.0764,86400.0
2010-06-15 13:50:00,35.38,35.38,35.35,35.36,41300.0,24.0764,24.0764,24.056,24.0628,41300.0
2010-06-15 13:55:00,35.35,35.38,35.34,35.37,63000.0,24.056,24.0764,24.0492,24.0696,63000.0
2010-06-15 14:00:00,35.37,35.43,35.36,35.41,98700.0,24.0696,24.1104,24.0628,24.0968,98700.0
2010-06-15 14:05:00,35.4,35.42,35.37,35.41,74100.0,24.09,24.1036,24.0696,24.0968,74100.0
2010-06-15 14:10:00,35.41,35.41,35.39,35.41,34200.0,24.0968,24.0968,24.0832,24.0968,34200.0
2010-06-15 14:15:00,35.4,35.46,35.4,35.45,111700.0,24.09,24.1309,24.09,24.1241,111700.0
2010-06-15 14:20:00,35.45,35.48,35.44,35.44,87300.0,24.1241,24.1445,24.1172,24.1172,87300.0
2010-06-15 14:25:00,35.45,35.49,35.44,35.48,97400.0,24.1241,24.1513,24.1172,24.1445,97400.0
2010-06-15 14:30:00,35.49,35.49,35.46,35.47,59200.0,24.1513,24.1513,24.1309,24.1377,59200.0
2010-06-15 14:35:00,35.46,35.5,35.45,35.5,158000.0,24.1309,24.1581,24.1241,24.1581,158000.0
2010-06-15 14:40:00,35.5,35.5,35.46,35.49,91200.0,24.1581,24.1581,24.1309,24.1513,91200.0
2010-06-15 14:45:00,35.49,35.5,35.43,35.46,151500.0,24.1513,24.1581,24.1104,24.1309,151500.0
2010-06-15 14:50:00,35.47,35.5,35.44,35.45,101100.0,24.1377,24.1581,24.1172,24.1241,101100.0
2010-06-15 14:55:00,35.45,35.47,35.43,35.44,264700.0,24.1241,24.1377,24.1104,24.1172,264700.0
2010-06-15 15:00:00,35.44,35.45,35.38,35.39,317500.0,24.1172,24.1241,24.0764,24.0832,317500.0
2010-06-15 15:05:00,35.39,35.47,35.38,35.46,171300.0,24.0832,24.1377,24.0764,24.1309,171300.0
2010-06-15 15:10:00,35.46,35.46,35.44,35.46,56800.0,24.1309,24.1309,24.1172,24.1309,56800.0
2010-06-15 15:15:00,35.46,35.5,35.44,35.5,175100.0,24.1309,24.1581,24.1172,24.1581,175100.0
2010-06-15 15:20:00,35.49,35.5,35.47,35.5,184000.0,24.1513,24.1581,24.1377,24.1581,184000.0
2010-06-15 15:25:00,35.5,35.5,35.48,35.49,76300.0,24.1581,24.1581,24.1445,24.1513,76300.0
2010-06-15 15:30:00,35.49,35.5,35.47,35.47,130000.0,24.1513,24.1581,24.1377,24.1377,130000.0
2010-06-15 15:35:00,35.47,35.59,35.47,35.58,333100.0,24.1377,24.2193,24.1377,24.2125,333100.0
2010-06-15 15:40:00,35.57,35.58,35.51,35.53,371600.0,24.2057,24.2125,24.1649,24.1785,371600.0
2010-06-15 15:45:00,35.53,35.54,35.49,35.53,398500.0,24.1785,24.1853,24.1513,24.1785,398500.0
2010-06-15 15:50:00,35.53,35.6,35.53,35.6,608300.0,24.1785,24.2261,24.1785,24.2261,608300.0
2010-06-15 15:55:00,35.59,35.6,35.55,35.58,892900.0,24.2193,24.2261,24.1921,24.2125,892900.0
2010-06-16 09:30:00,35.35,35.44,35.08,35.08,307900.0,24.056,24.1172,23.8723,23.8723,307900.0
2010-06-16 09:35:00,35.08,35.25,35.07,35.16,344500.0,23.8723,23.9879,23.8655,23.9267,344500.0
2010-06-16 09:40:00,35.16,35.17,35.1,35.15,376800.0,23.9267,23.9335,23.8859,23.9199,376800.0
2010-06-16 09:45:00,35.16,35.16,35.12,35.15,246300.0,23.9267,23.9267,23.8995,23.9199,246300.0
2010-06-16 09:50:00,35.15,35.16,35.05,35.07,323900.0,23.9199,23.9267,23.8518,23.8655,323900.0
2010-06-16 09:55:00,35.08,35.09,35.01,35.07,318700.0,23.8723,23.8791,23.8246,23.8655,318700.0
2010-06-16 10:00:00,35.07,35.12,35.03,35.1,397700.0,23.8655,23.8995,23.8382,23.8859,397700.0
2010-06-16 10:05:00,35.1,35.1,35.0,35.0,206000.0,23.8859,23.8859,23.8178,23.8178,206000.0
2010-06-16 10:10:00,35.0,35.04,34.93,34.95,415500.0,23.8178,23.845,23.7702,23.7838,415500.0
2010-06-16 10:15:00,34.94,35.08,34.94,35.06,379100.0,23.777,23.8723,23.777,23.8587,379100.0
2010-06-16 10:20:00,35.05,35.06,34.97,34.98,164900.0,23.8518,23.8587,23.7974,23.8042,164900.0
2010-06-16 10:25:00,34.98,34.99,34.92,34.93,203100.0,23.8042,23.811,23.7634,23.7702,203100.0
2010-06-16 10:30:00,34.93,34.93,34.87,34.87,346900.0,23.7702,23.7702,23.7294,23.7294,346900.0
2010-06-16 10:35:00,34.87,34.9,34.8,34.82,345300.0,23.7294,23.7498,23.6817,23.6953,345300.0
2010-06-16 10:40:00,34.83,34.99,34.83,34.97,336300.0,23.7021,23.811,23.7021,23.7974,336300.0
2010-06-16 10:45:00,34.98,35.01,34.92,34.92,109200.0,23.8042,23.8246,23.7634,23.7634,109200.0
2010-06-16 10:50:00,34.93,34.97,34.92,34.96,144400.0,23.7702,23.7974,23.7634,23.7906,144400.0
2010-06-16 10:55:00,34.97,35.0,34.92,34.95,209100.0,23.7974,23.8178,23.7634,23.7838,209100.0
2010-06-16 11:00:00,34.96,34.96,34.92,34.94,165700.0,23.7906,23.7906,23.7634,23.777,165700.0
2010-06-16 11:05:00,34.95,35.02,34.93,34.96,337500.0,23.7838,23.8314,23.7702,23.7906,337500.0
2010-06-16 11:10:00,34.96,35.08,34.96,35.08,300600.0,23.7906,23.8723,23.7906,23.8723,300600.0
2010-06-16 11:15:00,35.08,35.11,35.03,35.08,300300.0,23.8723,23.8927,23.8382,23.8723,300300.0
2010-06-16 11:20:00,35.08,35.15,35.07,35.13,107400.0,23.8723,23.9199,23.8655,23.9063,107400.0
2010-06-16 11:25:00,35.13,35.18,35.09,35.12,183200.0,23.9063,23.9403,23.8791,23.8995,183200.0
2010-06-16 11:30:00,35.13,35.13,35.08,35.08,105400.0,23.9063,23.9063,23.8723,23.8723,105400.0
2010-06-16 11:35:00,35.09,35.1,35.08,35.08,97600.0,23.8791,23.8859,23.8723,23.8723,97600.0
2010-06-16 11:40:00,35.09,35.13,35.08,35.09,159200.0,23.8791,23.9063,23.8723,23.8791,159200.0
2010-06-16 11:45:00,35.09,35.11,35.07,35.1,194300.0,23.8791,23.8927,23.8655,23.8859,194300.0
2010-06-16 11:50:00,35.1,35.12,35.04,35.05,146300.0,23.8859,23.8995,23.845,23.8518,146300.0
2010-06-16 11:55:00,35.06,35.13,35.05,35.12,56800.0,23.8587,23.9063,23.8518,23.8995,56800.0
2010-06-16 12:00:00,35.13,35.29,35.13,35.29,203700.0,23.9063,24.0152,23.9063,24.0152,203700.0
2010-06-16 12:05:00,35.29,35.29,35.22,35.23,99000.0,24.0152,24.0152,23.9675,23.9743,99000.0
2010-06-16 12:10:00,35.23,35.23,35.18,35.19,58600.0,23.9743,23.9743,23.9403,23.9471,58600.0
2010-06-16 12:15:00,35.18,35.19,35.18,35.19,57700.0,23.9403,23.9471,23.9403,23.9471,57700.0
2010-06-16 12:20:00,35.19,35.23,35.19,35.21,75300.0,23.9471,23.9743,23.9471,23.9607,75300.0
2010-06-16 12:25:00,35.21,35.22,35.17,35.2,81300.0,23.9607,23.9675,23.9335,23.9539,81300.0
2010-06-16 12:30:00,35.2,35.21,35.16,35.17,103300.0,23.9539,23.9607,23.9267,23.9335,103300.0
2010-06-16 12:35:00,35.16,35.17,35.14,35.14,91500.0,23.9267,23.9335,23.9131,23.9131,91500.0
2010-06-16 12:40:00,35.14,35.15,35.08,35.14,115600.0,23.9131,23.9199,23.8723,23.9131,115600.0
2010-06-16 12:45:00,35.14,35.14,35.04,35.04,171300.0,23.9131,23.9131,23.845,23.845,171300.0
2010-06-16 12:50:00,35.04,35.05,35.0,35.01,198500.0,23.845,23.8518,23.8178,23.8246,198500.0
2010-06-16 12:55:00,35.01,35.01,34.98,35.0,136400.0,23.8246,23.8246,23.8042,23.8178,136400.0
2010-06-16 13:00:00,35.01,35.01,34.95,34.99,169400.0,23.8246,23.8246,23.7838,23.811,169400.0
2010-06-16 13:05:00,34.99,35.0,34.97,34.97,97400.0,23.811,23.8178,23.7974,23.7974,97400.0
2010-06-16 13:10:00,34.97,35.0,34.94,34.98,160100.0,23.7974,23.8178,23.777,23.8042,160100.0
2010-06-16 13:15:00,34.98,35.0,34.96,34.99,160100.0,23.8042,23.8178,23.7906,23.811,160100.0
2010-06-16 13:20:00,34.99,35.03,34.98,35.01,174900.0,23.811,23.8382,23.8042,23.8246,174900.0
2010-06-16 13:25:00,35.0,35.02,34.99,35.0,176300.0,23.8178,23.8314,23.811,23.8178,176300.0
2010-06-16 13:30:00,34.99,35.03,34.98,35.0,310400.0,23.811,23.8382,23.8042,23.8178,310400.0
2010-06-16 13:35:00,34.99,35.02,34.99,35.0,206800.0,23.811,23.8314,23.811,23.8178,206800.0
2010-06-16 13:40:00,35.0,35.02,34.99,35.01,141800.0,23.8178,23.8314,23.811,23.8246,141800.0
2010-06-16 13:45:00,35.01,35.05,35.0,35.01,203800.0,23.8246,23.8518,23.8178,23.8246,203800.0
2010-06-16 13:50:00,35.02,35.09,35.01,35.08,313800.0,23.8314,23.8791,23.8246,23.8723,313800.0
2010-06-16 13:55:00,35.09,35.09,35.06,35.06,95500.0,23.8791,23.8791,23.8587,23.8587,95500.0
2010-06-16 14:00:00,35.08,35.13,35.07,35.08,504400.0,23.8723,23.9063,23.8655,23.8723,504400.0
2010-06-16 14:05:00,35.08,35.11,35.06,35.09,181500.0,23.8723,23.8927,23.8587,23.8791,181500.0
2010-06-16 14:10:00,35.1,35.12,35.06,35.07,561600.0,23.8859,23.8995,23.8587,23.8655,561600.0
2010-06-16 14:15:00,35.08,35.11,35.07,35.09,245500.0,23.8723,23.8927,23.8655,23.8791,245500.0
2010-06-16 14:20:00,35.08,35.1,35.06,35.07,97300.0,23.8723,23.8859,23.8587,23.8655,97300.0
2010-06-16 14:25:00,35.08,35.1,35.07,35.08,319100.0,23.8723,23.8859,23.8655,23.8723,319100.0
2010-06-16 14:30:00,35.08,35.14,35.08,35.11,498800.0,23.8723,23.9131,23.8723,23.8927,498800.0
2010-06-16 14:35:00,35.1,35.11,35.09,35.1,170500.0,23.8859,23.8927,23.8791,23.8859,170500.0
2010-06-16 14:40:00,35.1,35.15,35.09,35.11,688500.0,23.8859,23.9199,23.8791,23.8927,688500.0
2010-06-16 14:45:00,35.1,35.13,35.09,35.12,388500.0,23.8859,23.9063,23.8791,23.8995,388500.0
2010-06-16 14:50:00,35.13,35.15,35.09,35.1,354600.0,23.9063,23.9199,23.8791,23.8859,354600.0
2010-06-16 14:55:00,35.1,35.12,35.09,35.1,225300.0,23.8859,23.8995,23.8791,23.8859,225300.0
2010-06-16 15:00:00,35.09,35.1,35.08,35.1,400400.0,23.8791,23.8859,23.8723,23.8859,400400.0
2010-06-16 15:05:00,35.1,35.13,35.08,35.09,185900.0,23.8859,23.9063,23.8723,23.8791,185900.0
2010-06-16 15:10:00,35.09,35.13,35.08,35.11,336400.0,23.8791,23.9063,23.8723,23.8927,336400.0
2010-06-16 15:15:00,35.1,35.13,35.05,35.05,525100.0,23.8859,23.9063,23.8518,23.8518,525100.0
2010-06-16 15:20:00,35.05,35.06,35.01,35.02,476600.0,23.8518,23.8587,23.8246,23.8314,476600.0
2010-06-16 15:25:00,35.02,35.1,35.02,35.05,374600.0,23.8314,23.8859,23.8314,23.8518,374600.0
2010-06-16 15:30:00,35.05,35.08,35.01,35.04,558700.0,23.8518,23.8723,23.8246,23.845,558700.0
2010-06-16 15:35:00,35.04,35.09,35.03,35.09,444900.0,23.845,23.8791,23.8382,23.8791,444900.0
2010-06-16 15:40:00,35.08,35.13,35.03,35.07,543200.0,23.8723,23.9063,23.8382,23.8655,543200.0
2010-06-16 15:45:00,35.07,35.09,35.05,35.08,579600.0,23.8655,23.8791,23.8518,23.8723,579600.0
2010-06-16 15:50:00,35.07,35.1,35.01,35.02,842400.0,23.8655,23.8859,23.8246,23.8314,842400.0
2010-06-16 15:55:00,35.02,35.08,35.02,35.08,847700.0,23.8314,23.8723,23.8314,23.8723,847700.0
2010-06-17 09:30:00,35.24,35.25,35.06,35.12,215200.0,23.9811,23.9879,23.8587,23.8995,215200.0
2010-06-17 09:35:00,35.12,35.14,35.04,35.12,226800.0,23.8995,23.9131,23.845,23.8995,226800.0
2010-06-17 09:40:00,35.11,35.12,35.02,35.06,248500.0,23.8927,23.8995,23.8314,23.8587,248500.0
2010-06-17 09:45:00,35.06,35.11,35.01,35.08,208900.0,23.8587,23.8927,23.8246,23.8723,208900.0
2010-06-17 09:50:00,35.09,35.14,35.06,35.08,222700.0,23.8791,23.9131,23.8587,23.8723,222700.0
2010-06-17 09:55:00,35.09,35.3,35.08,35.3,312800.0,23.8791,24.022,23.8723,24.022,312800.0
2010-06-17 10:00:00,35.29,35.29,35.12,35.2,434000.0,24.0152,24.0152,23.8995,23.9539,434000.0
2010-06-17 10:05:00,35.21,35.36,35.2,35.32,227300.0,23.9607,24.0628,23.9539,24.0356,227300.0
2010-06-17 10:10:00,35.31,35.34,35.16,35.18,242900.0,24.0288,24.0492,23.9267,23.9403,242900.0
2010-06-17 10:15:00,35.18,35.18,35.07,35.13,219800.0,23.9403,23.9403,23.8655,23.9063,219800.0
2010-06-17 10:20:00,35.13,35.18,35.09,35.11,177400.0,23.9063,23.9403,23.8791,23.8927,177400.0
2010-06-17 10:25:00,35.11,35.15,35.09,35.15,254800.0,23.8927,23.9199,23.8791,23.9199,254800.0
2010-06-17 10:30:00,35.15,35.18,35.11,35.15,210400.0,23.9199,23.9403,23.8927,23.9199,210400.0
2010-06-17 10:35:00,35.14,35.18,35.09,35.1,238900.0,23.9131,23.9403,23.8791,23.8859,238900.0
2010-06-17 10:40:00,35.11,35.24,35.08,35.22,213800.0,23.8927,23.9811,23.8723,23.9675,213800.0
2010-06-17 10:45:00,35.21,35.24,35.2,35.22,224500.0,23.9607,23.9811,23.9539,23.9675,224500.0
2010-06-17 10:50:00,35.23,35.29,35.22,35.29,168100.0,23.9743,24.0152,23.9675,24.0152,168100.0
2010-06-17 10:55:00,35.29,35.37,35.28,35.33,259600.0,24.0152,24.0696,24.0084,24.0424,259600.0
2010-06-17 11:00:00,35.33,35.33,35.17,35.26,180400.0,24.0424,24.0424,23.9335,23.9948,180400.0
2010-06-17 11:05:00,35.25,35.4,35.25,35.4,216500.0,23.9879,24.09,23.9879,24.09,216500.0
2010-06-17 11:10:00,35.39,35.48,35.39,35.46,243100.0,24.0832,24.1445,24.0832,24.1309,243100.0
2010-06-17 11:15:00,35.46,35.5,35.44,35.47,205100.0,24.1309,24.1581,24.1172,24.1377,205100.0
2010-06-17 11:20:00,35.47,35.62,35.46,35.59,387500.0,24.1377,24.2397,24.1309,24.2193,387500.0
2010-06-17 11:25:00,35.59,35.69,35.56,35.6,546400.0,24.2193,24.2874,24.1989,24.2261,546400.0
2010-06-17 11:30:00,35.59,35.66,35.59,35.62,213700.0,24.2193,24.267,24.2193,24.2397,213700.0
2010-06-17 11:35:00,35.63,35.64,35.59,35.59,64800.0,24.2465,24.2533,24.2193,24.2193,64800.0
2010-06-17 11:40:00,35.59,35.64,35.59,35.62,148800.0,24.2193,24.2533,24.2193,24.2397,148800.0
2010-06-17 11:45:00,35.63,35.71,35.57,35.68,294500.0,24.2465,24.301,24.2057,24.2806,294500.0
2010-06-17 11:50:00,35.68,35.73,35.64,35.72,146500.0,24.2806,24.3146,24.2533,24.3078,146500.0
2010-06-17 11:55:00,35.73,35.76,35.63,35.65,199500.0,24.3146,24.335,24.2465,24.2602,199500.0
2010-06-17 12:00:00,35.65,35.66,35.58,35.6,168700.0,24.2602,24.267,24.2125,24.2261,168700.0
2010-06-17 12:05:00,35.61,35.66,35.59,35.63,102000.0,24.2329,24.267,24.2193,24.2465,102000.0
2010-06-17 12:10:00,35.63,35.65,35.57,35.59,146900.0,24.2465,24.2602,24.2057,24.2193,146900.0
2010-06-17 12:15:00,35.59,35.6,35.54,35.57,91000.0,24.2193,24.2261,24.1853,24.2057,91000.0
2010-06-17 12:20:00,35.56,35.62,35.55,35.62,89700.0,24.1989,24.2397,24.1921,24.2397,89700.0
2010-06-17 12:25:00,35.61,35.63,35.57,35.58,115500.0,24.2329,24.2465,24.2057,24.2125,115500.0
2010-06-17 12:30:00,35.58,35.59,35.55,35.58,88700.0,24.2125,24.2193,24.1921,24.2125,88700.0
2010-06-17 12:35:00,35.58,35.58,35.55,35.55,35100.0,24.2125,24.2125,24.1921,24.1921,35100.0
2010-06-17 12:40:00,35.55,35.56,35.53,35.55,94900.0,24.1921,24.1989,24.1785,24.1921,94900.0
2010-06-17 12:45:00,35.56,35.57,35.52,35.56,67200.0,24.1989,24.2057,24.1717,24.1989,67200.0
2010-06-17 12:50:00,35.56,35.61,35.55,35.61,95800.0,24.1989,24.2329,24.1921,24.2329,95800.0
2010-06-17 12:55:00,35.61,35.63,35.6,35.61,69100.0,24.2329,24.2465,24.2261,24.2329,69100.0
2010-06-17 13:00:00,35.6,35.6,35.53,35.56,65400.0,24.2261,24.2261,24.1785,24.1989,65400.0
2010-06-17 13:05:00,35.57,35.57,35.54,35.55,59600.0,24.2057,24.2057,24.1853,24.1921,59600.0
2010-06-17 13:10:00,35.54,35.58,35.54,35.58,96800.0,24.1853,24.2125,24.1853,24.2125,96800.0
2010-06-17 13:15:00,35.57,35.59,35.57,35.58,81200.0,24.2057,24.2193,24.2057,24.2125,81200.0
2010-06-17 13:20:00,35.58,35.63,35.58,35.62,76900.0,24.2125,24.2465,24.2125,24.2397,76900.0
2010-06-17 13:25:00,35.61,35.61,35.57,35.6,68100.0,24.2329,24.2329,24.2057,24.2261,68100.0
2010-06-17 13:30:00,35.61,35.61,35.55,35.59,93500.0,24.2329,24.2329,24.1921,24.2193,93500.0
2010-06-17 13:35:00,35.59,35.62,35.58,35.62,70100.0,24.2193,24.2397,24.2125,24.2397,70100.0
2010-06-17 13:40:00,35.62,35.63,35.6,35.62,95400.0,24.2397,24.2465,24.2261,24.2397,95400.0
2010-06-17 13:45:00,35.62,35.64,35.61,35.62,126200.0,24.2397,24.2533,24.2329,24.2397,126200.0
2010-06-17 13:50:00,35.63,35.64,35.6,35.64,77400.0,24.2465,24.2533,24.2261,24.2533,77400.0
2010-06-17 13:55:00,35.64,35.7,35.63,35.68,109100.0,24.2533,24.2942,24.2465,24.2806,109100.0
2010-06-17 14:00:00,35.68,35.75,35.68,35.7,167300.0,24.2806,24.3282,24.2806,24.2942,167300.0
2010-06-17 14:05:00,35.71,35.71,35.67,35.67,66400.0,24.301,24.301,24.2738,24.2738,66400.0
2010-06-17 14:10:00,35.67,35.68,35.64,35.65,117400.0,24.2738,24.2806,24.2533,24.2602,117400.0
2010-06-17 14:15:00,35.64,35.65,35.62,35.63,56000.0,24.2533,24.2602,24.2397,24.2465,56000.0
2010-06-17 14:20:00,35.63,35.66,35.61,35.65,113900.0,24.2465,24.267,24.2329,24.2602,113900.0
2010-06-17 14:25:00,35.65,35.66,35.62,35.63,103900.0,24.2602,24.267,24.2397,24.2465,103900.0
2010-06-17 14:30:00,35.62,35.63,35.61,35.61,125200.0,24.2397,24.2465,24.2329,24.2329,125200.0
2010-06-17 14:35:00,35.62,35.64,35.61,35.63,70100.0,24.2397,24.2533,24.2329,24.2465,70100.0
2010-06-17 14:40:00,35.63,35.63,35.52,35.54,170500.0,24.2465,24.2465,24.1717,24.1853,170500.0
2010-06-17 14:45:00,35.53,35.59,35.53,35.56,113100.0,24.1785,24.2193,24.1785,24.1989,113100.0
2010-06-17 14:50:00,35.56,35.57,35.54,35.55,80300.0,24.1989,24.2057,24.1853,24.1921,80300.0
2010-06-17 14:55:00,35.55,35.6,35.55,35.57,82600.0,24.1921,24.2261,24.1921,24.2057,82600.0
2010-06-17 15:00:00,35.57,35.58,35.48,35.49,182800.0,24.2057,24.2125,24.1445,24.1513,182800.0
2010-06-17 15:05:00,35.49,35.55,35.49,35.51,126000.0,24.1513,24.1921,24.1513,24.1649,126000.0
2010-06-17 15:10:00,35.52,35.56,35.45,35.46,215200.0,24.1717,24.1989,24.1241,24.1309,215200.0
2010-06-17 15:15:00,35.46,35.51,35.45,35.5,235100.0,24.1309,24.1649,24.1241,24.1581,235100.0
2010-06-17 15:20:00,35.5,35.53,35.47,35.52,243000.0,24.1581,24.1785,24.1377,24.1717,243000.0
2010-06-17 15:25:00,35.52,35.53,35.46,35.48,148300.0,24.1717,24.1785,24.1309,24.1445,148300.0
2010-06-17 15:30:00,35.49,35.62,35.47,35.6,339800.0,24.1513,24.2397,24.1377,24.2261,339800.0
2010-06-17 15:35:00,35.6,35.62,35.57,35.59,291400.0,24.2261,24.2397,24.2057,24.2193,291400.0
2010-06-17 15:40:00,35.59,35.63,35.58,35.6,274000.0,24.2193,24.2465,24.2125,24.2261,274000.0
2010-06-17 15:45:00,35.6,35.72,35.59,35.71,432600.0,24.2261,24.3078,24.2193,24.301,432600.0
2010-06-17 15:50:00,35.71,35.74,35.68,35.71,659000.0,24.301,24.3214,24.2806,24.301,659000.0
2010-06-17 15:55:00,35.7,35.77,35.7,35.72,737200.0,24.2942,24.3418,24.2942,24.3078,737200.0
2010-06-18 09:30:00,35.74,35.78,35.57,35.63,4748600.0,24.3214,24.3486,24.2057,24.2465,4748600.0
2010-06-18 09:35:00,35.62,35.69,35.57,35.69,287600.0,24.2397,24.2874,24.2057,24.2874,287600.0
2010-06-18 09:40:00,35.69,35.76,35.63,35.69,173000.0,24.2874,24.335,24.2465,24.2874,173000.0
2010-06-18 09:45:00,35.69,35.74,35.59,35.69,217500.0,24.2874,24.3214,24.2193,24.2874,217500.0
2010-06-18 09:50:00,35.69,35.71,35.63,35.68,191200.0,24.2874,24.301,24.2465,24.2806,191200.0
2010-06-18 09:55:00,35.68,35.68,35.64,35.66,169300.0,24.2806,24.2806,24.2533,24.267,169300.0
2010-06-18 10:00:00,35.67,35.74,35.66,35.68,194100.0,24.2738,24.3214,24.267,24.2806,194100.0
2010-06-18 10:05:00,35.68,35.79,35.67,35.76,278700.0,24.2806,24.3554,24.2738,24.335,278700.0
2010-06-18 10:10:00,35.76,35.78,35.68,35.69,171700.0,24.335,24.3486,24.2806,24.2874,171700.0
2010-06-18 10:15:00,35.68,35.72,35.68,35.69,107500.0,24.2806,24.3078,24.2806,24.2874,107500.0
2010-06-18 10:20:00,35.69,35.7,35.65,35.7,134800.0,24.2874,24.2942,24.2602,24.2942,134800.0
2010-06-18 10:25:00,35.69,35.83,35.69,35.82,239900.0,24.2874,24.3826,24.2874,24.3758,239900.0
2010-06-18 10:30:00,35.82,35.94,35.81,35.92,335400.0,24.3758,24.4575,24.369,24.4439,335400.0
2010-06-18 10:35:00,35.93,36.01,35.89,35.91,253400.0,24.4507,24.5051,24.4235,24.4371,253400.0
2010-06-18 10:40:00,35.92,36.02,35.88,35.92,379800.0,24.4439,24.5119,24.4167,24.4439,379800.0
2010-06-18 10:45:00,35.92,35.94,35.87,35.93,197900.0,24.4439,24.4575,24.4099,24.4507,197900.0
2010-06-18 10:50:00,35.93,35.96,35.88,35.92,169100.0,24.4507,24.4711,24.4167,24.4439,169100.0
2010-06-18 10:55:00,35.91,36.0,35.9,35.96,179400.0,24.4371,24.4983,24.4303,24.4711,179400.0
2010-06-18 11:00:00,35.96,36.03,35.95,36.03,105300.0,24.4711,24.5187,24.4643,24.5187,105300.0
2010-06-18 11:05:00,36.03,36.07,36.01,36.03,79300.0,24.5187,24.546,24.5051,24.5187,79300.0
2010-06-18 11:10:00,36.04,36.06,35.96,35.98,186700.0,24.5256,24.5392,24.4711,24.4847,186700.0
2010-06-18 11:15:00,35.97,36.01,35.96,35.98,107400.0,24.4779,24.5051,24.4711,24.4847,107400.0
2010-06-18 11:20:00,35.99,35.99,35.92,35.98,222300.0,24.4915,24.4915,24.4439,24.4847,222300.0
2010-06-18 11:25:00,35.98,35.99,35.87,35.88,241600.0,24.4847,24.4915,24.4099,24.4167,241600.0
2010-06-18 11:30:00,35.88,35.89,35.82,35.85,162100.0,24.4167,24.4235,24.3758,24.3963,162100.0
2010-06-18 11:35:00,35.86,35.87,35.8,35.84,304800.0,24.4031,24.4099,24.3622,24.3894,304800.0
2010-06-18 11:40:00,35.84,35.91,35.76,35.88,148000.0,24.3894,24.4371,24.335,24.4167,148000.0
2010-06-18 11:45:00,35.88,35.9,35.82,35.9,108900.0,24.4167,24.4303,24.3758,24.4303,108900.0
2010-06-18 11:50:00,35.9,35.97,35.9,35.93,201800.0,24.4303,24.4779,24.4303,24.4507,201800.0
2010-06-18 11:55:00,35.93,35.94,35.91,35.92,60200.0,24.4507,24.4575,24.4371,24.4439,60200.0
2010-06-18 12:00:00,35.91,35.94,35.82,35.82,295100.0,24.4371,24.4575,24.3758,24.3758,295100.0
2010-06-18 12:05:00,35.82,35.82,35.74,35.74,246700.0,24.3758,24.3758,24.3214,24.3214,246700.0
2010-06-18 12:10:00,35.74,35.75,35.72,35.74,147600.0,24.3214,24.3282,24.3078,24.3214,147600.0
2010-06-18 12:15:00,35.73,35.77,35.73,35.76,50400.0,24.3146,24.3418,24.3146,24.335,50400.0
2010-06-18 12:20:00,35.76,35.76,35.65,35.69,328300.0,24.335,24.335,24.2602,24.2874,328300.0
2010-06-18 12:25:00,35.69,35.69,35.63,35.66,158000.0,24.2874,24.2874,24.2465,24.267,158000.0
2010-06-18 12:30:00,35.67,35.7,35.63,35.67,273400.0,24.2738,24.2942,24.2465,24.2738,273400.0
2010-06-18 12:35:00,35.67,35.67,35.59,35.6,96900.0,24.2738,24.2738,24.2193,24.2261,96900.0
2010-06-18 12:40:00,35.6,35.63,35.57,35.63,120200.0,24.2261,24.2465,24.2057,24.2465,120200.0
2010-06-18 12:45:00,35.63,35.67,35.63,35.66,83500.0,24.2465,24.2738,24.2465,24.267,83500.0
2010-06-18 12:50:00,35.67,35.73,35.66,35.72,68800.0,24.2738,24.3146,24.267,24.3078,68800.0
2010-06-18 12:55:00,35.72,35.72,35.66,35.69,85500.0,24.3078,24.3078,24.267,24.2874,85500.0
2010-06-18 13:00:00,35.69,35.75,35.66,35.73,96500.0,24.2874,24.3282,24.267,24.3146,96500.0
2010-06-18 13:05:00,35.73,35.76,35.7,35.71,81300.0,24.3146,24.335,24.2942,24.301,81300.0
2010-06-18 13:10:00,35.72,35.73,35.69,35.72,80800.0,24.3078,24.3146,24.2874,24.3078,80800.0
2010-06-18 13:15:00,35.73,35.74,35.72,35.72,55200.0,24.3146,24.3214,24.3078,24.3078,55200.0
2010-06-18 13:20:00,35.72,35.74,35.71,35.73,39100.0,24.3078,24.3214,24.301,24.3146,39100.0
2010-06-18 13:25:00,35.73,35.75,35.7,35.7,74800.0,24.3146,24.3282,24.2942,24.2942,74800.0
2010-06-18 13:30:00,35.71,35.72,35.69,35.72,34700.0,24.301,24.3078,24.2874,24.3078,34700.0
2010-06-18 13:35:00,35.72,35.75,35.71,35.74,63100.0,24.3078,24.3282,24.301,24.3214,63100.0
2010-06-18 13:40:00,35.74,35.77,35.73,35.74,99800.0,24.3214,24.3418,24.3146,24.3214,99800.0
2010-06-18 13:45:00,35.75,35.76,35.67,35.71,46800.0,24.3282,24.335,24.2738,24.301,46800.0
2010-06-18 13:50:00,35.72,35.72,35.65,35.7,75600.0,24.3078,24.3078,24.2602,24.2942,75600.0
2010-06-18 13:55:00,35.7,35.74,35.7,35.72,35100.0,24.2942,24.3214,24.2942,24.3078,35100.0
2010-06-18 14:00:00,35.72,35.75,35.7,35.72,38300.0,24.3078,24.3282,24.2942,24.3078,38300.0
2010-06-18 14:05:00,35.73,35.75,35.71,35.73,46600.0,24.3146,24.3282,24.301,24.3146,46600.0
2010-06-18 14:10:00,35.72,35.8,35.72,35.74,113100.0,24.3078,24.3622,24.3078,24.3214,113100.0
2010-06-18 14:15:00,35.74,35.78,35.72,35.74,74100.0,24.3214,24.3486,24.3078,24.3214,74100.0
2010-06-18 14:20:00,35.74,35.8,35.74,35.75,58300.0,24.3214,24.3622,24.3214,24.3282,58300.0
2010-06-18 14:25:00,35.75,35.79,35.75,35.78,77900.0,24.3282,24.3554,24.3282,24.3486,77900.0
2010-06-18 14:30:00,35.78,35.78,35.74,35.76,69600.0,24.3486,24.3486,24.3214,24.335,69600.0
2010-06-18 14:35:00,35.77,35.81,35.73,35.8,96100.0,24.3418,24.369,24.3146,24.3622,96100.0
2010-06-18 14:40:00,35.8,35.82,35.74,35.75,78800.0,24.3622,24.3758,24.3214,24.3282,78800.0
2010-06-18 14:45:00,35.74,35.8,35.74,35.76,64900.0,24.3214,24.3622,24.3214,24.335,64900.0
2010-06-18 14:50:00,35.76,35.8,35.75,35.79,96000.0,24.335,24.3622,24.3282,24.3554,96000.0
2010-06-18 14:55:00,35.79,35.81,35.77,35.77,64800.0,24.3554,24.369,24.3418,24.3418,64800.0
2010-06-18 15:00:00,35.77,35.77,35.73,35.73,94900.0,24.3418,24.3418,24.3146,24.3146,94900.0
2010-06-18 15:05:00,35.74,35.76,35.67,35.67,142800.0,24.3214,24.335,24.2738,24.2738,142800.0
2010-06-18 15:10:00,35.67,35.7,35.64,35.7,121600.0,24.2738,24.2942,24.2533,24.2942,121600.0
2010-06-18 15:15:00,35.7,35.71,35.65,35.66,86000.0,24.2942,24.301,24.2602,24.267,86000.0
2010-06-18 15:20:00,35.66,35.7,35.65,35.68,79000.0,24.267,24.2942,24.2602,24.2806,79000.0
2010-06-18 15:25:00,35.68,35.75,35.67,35.75,104200.0,24.2806,24.3282,24.2738,24.3282,104200.0
2010-06-18 15:30:00,35.76,35.77,35.69,35.7,178400.0,24.335,24.3418,24.2874,24.2942,178400.0
2010-06-18 15:35:00,35.71,35.72,35.68,35.72,193500.0,24.301,24.3078,24.2806,24.3078,193500.0
2010-06-18 15:40:00,35.72,35.75,35.71,35.75,151700.0,24.3078,24.3282,24.301,24.3282,151700.0
2010-06-18 15:45:00,35.75,35.77,35.71,35.73,391800.0,24.3282,24.3418,24.301,24.3146,391800.0
2010-06-18 15:50:00,35.73,35.77,35.7,35.71,500000.0,24.3146,24.3418,24.2942,24.301,500000.0
2010-06-18 15:55:00,35.7,35.73,35.65,35.69,1267200.0,24.2942,24.3146,24.2602,24.2874,1267200.0
2010-06-21 09:30:00,35.86,35.98,35.7,35.85,515700.0,24.4031,24.4847,24.2942,24.3963,515700.0
2010-06-21 09:35:00,35.85,35.92,35.8,35.85,331700.0,24.3963,24.4439,24.3622,24.3963,331700.0
2010-06-21 09:40:00,35.85,35.87,35.8,35.86,227400.0,24.3963,24.4099,24.3622,24.4031,227400.0
2010-06-21 09:45:00,35.86,35.98,35.81,35.95,281400.0,24.4031,24.4847,24.369,24.4643,281400.0
2010-06-21 09:50:00,35.95,36.07,35.93,36.02,217200.0,24.4643,24.546,24.4507,24.5119,217200.0
2010-06-21 09:55:00,36.02,36.16,36.02,36.13,222300.0,24.5119,24.6072,24.5119,24.5868,222300.0
2010-06-21 10:00:00,36.13,36.17,36.1,36.11,214200.0,24.5868,24.614,24.5664,24.5732,214200.0
2010-06-21 10:05:00,36.11,36.11,35.99,36.0,183100.0,24.5732,24.5732,24.4915,24.4983,183100.0
2010-06-21 10:10:00,36.0,36.06,35.96,36.05,304100.0,24.4983,24.5392,24.4711,24.5324,304100.0
2010-06-21 10:15:00,36.05,36.06,36.0,36.0,149900.0,24.5324,24.5392,24.4983,24.4983,149900.0
2010-06-21 10:20:00,36.0,36.06,36.0,36.04,178600.0,24.4983,24.5392,24.4983,24.5256,178600.0
2010-06-21 10:25:00,36.05,36.05,35.96,35.96,152500.0,24.5324,24.5324,24.4711,24.4711,152500.0
2010-06-21 10:30:00,35.96,35.99,35.88,35.88,208200.0,24.4711,24.4915,24.4167,24.4167,208200.0
2010-06-21 10:35:00,35.88,35.95,35.85,35.92,166100.0,24.4167,24.4643,24.3963,24.4439,166100.0
2010-06-21 10:40:00,35.92,35.94,35.91,35.93,55100.0,24.4439,24.4575,24.4371,24.4507,55100.0
2010-06-21 10:45:00,35.94,35.97,35.92,35.92,78400.0,24.4575,24.4779,24.4439,24.4439,78400.0
2010-06-21 10:50:00,35.92,35.95,35.87,35.95,153200.0,24.4439,24.4643,24.4099,24.4643,153200.0
2010-06-21 10:55:00,35.94,35.95,35.85,35.87,71300.0,24.4575,24.4643,24.3963,24.4099,71300.0
2010-06-21 11:00:00,35.87,35.94,35.86,35.94,77800.0,24.4099,24.4575,24.4031,24.4575,77800.0
2010-06-21 11:05:00,35.94,35.95,35.89,35.92,66000.0,24.4575,24.4643,24.4235,24.4439,66000.0
2010-06-21 11:10:00,35.92,35.97,35.89,35.92,161000.0,24.4439,24.4779,24.4235,24.4439,161000.0
2010-06-21 11:15:00,35.93,35.99,35.91,35.98,199800.0,24.4507,24.4915,24.4371,24.4847,199800.0
2010-06-21 11:20:00,35.97,36.0,35.93,35.95,107900.0,24.4779,24.4983,24.4507,24.4643,107900.0
2010-06-21 11:25:00,35.95,35.97,35.91,35.96,89100.0,24.4643,24.4779,24.4371,24.4711,89100.0
2010-06-21 11:30:00,35.96,36.0,35.96,35.99,71100.0,24.4711,24.4983,24.4711,24.4915,71100.0
2010-06-21 11:35:00,36.0,36.0,35.94,35.94,86400.0,24.4983,24.4983,24.4575,24.4575,86400.0
2010-06-21 11:40:00,35.95,35.99,35.93,35.96,61200.0,24.4643,24.4915,24.4507,24.4711,61200.0
2010-06-21 11:45:00,35.96,35.97,35.91,35.93,119300.0,24.4711,24.4779,24.4371,24.4507,119300.0
2010-06-21 11:50:00,35.93,36.0,35.92,35.99,156500.0,24.4507,24.4983,24.4439,24.4915,156500.0
2010-06-21 11:55:00,35.99,36.0,35.97,36.0,86900.0,24.4915,24.4983,24.4779,24.4983,86900.0
2010-06-21 12:00:00,35.99,36.02,35.97,35.99,116400.0,24.4915,24.5119,24.4779,24.4915,116400.0
2010-06-21 12:05:00,35.99,35.99,35.91,35.94,60700.0,24.4915,24.4915,24.4371,24.4575,60700.0
2010-06-21 12:10:00,35.94,35.95,35.88,35.95,69200.0,24.4575,24.4643,24.4167,24.4643,69200.0
2010-06-21 12:15:00,35.94,35.95,35.92,35.93,40000.0,24.4575,24.4643,24.4439,24.4507,40000.0
2010-06-21 12:20:00,35.92,35.94,35.89,35.9,65000.0,24.4439,24.4575,24.4235,24.4303,65000.0
2010-06-21 12:25:00,35.89,35.91,35.85,35.85,108100.0,24.4235,24.4371,24.3963,24.3963,108100.0
2010-06-21 12:30:00,35.85,35.92,35.82,35.89,198100.0,24.3963,24.4439,24.3758,24.4235,198100.0
2010-06-21 12:35:00,35.89,35.91,35.87,35.89,101400.0,24.4235,24.4371,24.4099,24.4235,101400.0
2010-06-21 12:40:00,35.9,35.92,35.88,35.89,40100.0,24.4303,24.4439,24.4167,24.4235,40100.0
2010-06-21 12:45:00,35.89,35.91,35.88,35.91,56800.0,24.4235,24.4371,24.4167,24.4371,56800.0
2010-06-21 12:50:00,35.9,35.91,35.86,35.86,72800.0,24.4303,24.4371,24.4031,24.4031,72800.0
2010-06-21 12:55:00,35.85,35.94,35.85,35.93,59600.0,24.3963,24.4575,24.3963,24.4507,59600.0
2010-06-21 13:00:00,35.92,35.94,35.89,35.94,71800.0,24.4439,24.4575,24.4235,24.4575,71800.0
2010-06-21 13:05:00,35.95,35.95,35.92,35.94,52300.0,24.4643,24.4643,24.4439,24.4575,52300.0
2010-06-21 13:10:00,35.93,35.98,35.93,35.97,54800.0,24.4507,24.4847,24.4507,24.4779,54800.0
2010-06-21 13:15:00,35.97,35.98,35.92,35.92,40900.0,24.4779,24.4847,24.4439,24.4439,40900.0
2010-06-21 13:20:00,35.92,35.93,35.9,35.93,84800.0,24.4439,24.4507,24.4303,24.4507,84800.0
2010-06-21 13:25:00,35.94,35.97,35.94,35.97,44500.0,24.4575,24.4779,24.4575,24.4779,44500.0
2010-06-21 13:30:00,35.96,35.97,35.92,35.95,55700.0,24.4711,24.4779,24.4439,24.4643,55700.0
2010-06-21 13:35:00,35.96,35.96,35.85,35.85,78500.0,24.4711,24.4711,24.3963,24.3963,78500.0
2010-06-21 13:40:00,35.86,35.88,35.82,35.83,88300.0,24.4031,24.4167,24.3758,24.3826,88300.0
2010-06-21 13:45:00,35.84,35.84,35.8,35.83,84200.0,24.3894,24.3894,24.3622,24.3826,84200.0
2010-06-21 13:50:00,35.84,35.9,35.83,35.88,59700.0,24.3894,24.4303,24.3826,24.4167,59700.0
2010-06-21 13:55:00,35.87,35.88,35.82,35.87,112500.0,24.4099,24.4167,24.3758,24.4099,112500.0
2010-06-21 14:00:00,35.87,35.9,35.83,35.84,117000.0,24.4099,24.4303,24.3826,24.3894,117000.0
2010-06-21 14:05:00,35.83,35.9,35.8,35.87,117000.0,24.3826,24.4303,24.3622,24.4099,117000.0
2010-06-21 14:10:00,35.86,35.91,35.86,35.9,44300.0,24.4031,24.4371,24.4031,24.4303,44300.0
2010-06-21 14:15:00,35.89,35.97,35.89,35.92,76300.0,24.4235,24.4779,24.4235,24.4439,76300.0
2010-06-21 14:20:00,35.92,35.95,35.91,35.94,50400.0,24.4439,24.4643,24.4371,24.4575,50400.0
2010-06-21 14:25:00,35.94,35.94,35.85,35.86,103800.0,24.4575,24.4575,24.3963,24.4031,103800.0
2010-06-21 14:30:00,35.87,35.88,35.84,35.86,39400.0,24.4099,24.4167,24.3894,24.4031,39400.0
2010-06-21 14:35:00,35.84,35.87,35.83,35.86,42500.0,24.3894,24.4099,24.3826,24.4031,42500.0
2010-06-21 14:40:00,35.86,35.86,35.79,35.81,93900.0,24.4031,24.4031,24.3554,24.369,93900.0
2010-06-21 14:45:00,35.81,35.82,35.79,35.79,45200.0,24.369,24.3758,24.3554,24.3554,45200.0
2010-06-21 14:50:00,35.79,35.8,35.76,35.78,127900.0,24.3554,24.3622,24.335,24.3486,127900.0
2010-06-21 14:55:00,35.78,35.79,35.75,35.77,82700.0,24.3486,24.3554,24.3282,24.3418,82700.0
2010-06-21 15:00:00,35.76,35.78,35.71,35.71,85500.0,24.335,24.3486,24.301,24.301,85500.0
2010-06-21 15:05:00,35.72,35.74,35.64,35.68,253600.0,24.3078,24.3214,24.2533,24.2806,253600.0
2010-06-21 15:10:00,35.68,35.69,35.56,35.56,190900.0,24.2806,24.2874,24.1989,24.1989,190900.0
2010-06-21 15:15:00,35.56,35.62,35.45,35.46,205800.0,24.1989,24.2397,24.1241,24.1309,205800.0
2010-06-21 15:20:00,35.46,35.53,35.45,35.52,166500.0,24.1309,24.1785,24.1241,24.1717,166500.0
2010-06-21 15:25:00,35.52,35.58,35.49,35.53,174600.0,24.1717,24.2125,24.1513,24.1785,174600.0
2010-06-21 15:30:00,35.53,35.59,35.51,35.59,119800.0,24.1785,24.2193,24.1649,24.2193,119800.0
2010-06-21 15:35:00,35.58,35.59,35.56,35.59,142100.0,24.2125,24.2193,24.1989,24.2193,142100.0
2010-06-21 15:40:00,35.59,35.59,35.39,35.4,471000.0,24.2193,24.2193,24.0832,24.09,471000.0
2010-06-21 15:45:00,35.4,35.42,35.36,35.39,458400.0,24.09,24.1036,24.0628,24.0832,458400.0
2010-06-21 15:50:00,35.4,35.55,35.4,35.54,485400.0,24.09,24.1921,24.09,24.1853,485400.0
2010-06-21 15:55:00,35.54,35.65,35.52,35.64,759000.0,24.1853,24.2602,24.1717,24.2533,759000.0
2010-06-22 09:30:00,35.79,35.84,35.6,35.69,516000.0,24.3554,24.3894,24.2261,24.2874,516000.0
2010-06-22 09:35:00,35.7,35.76,35.58,35.65,371000.0,24.2942,24.335,24.2125,24.2602,371000.0
2010-06-22 09:40:00,35.65,35.69,35.59,35.66,316200.0,24.2602,24.2874,24.2193,24.267,316200.0
2010-06-22 09:45:00,35.66,35.83,35.66,35.75,664500.0,24.267,24.3826,24.267,24.3282,664500.0
2010-06-22 09:50:00,35.76,35.88,35.75,35.83,285200.0,24.335,24.4167,24.3282,24.3826,285200.0
2010-06-22 09:55:00,35.84,35.89,35.82,35.83,137500.0,24.3894,24.4235,24.3758,24.3826,137500.0
2010-06-22 10:00:00,35.83,35.85,35.75,35.75,235600.0,24.3826,24.3963,24.3282,24.3282,235600.0
2010-06-22 10:05:00,35.75,35.76,35.66,35.76,184300.0,24.3282,24.335,24.267,24.335,184300.0
2010-06-22 10:10:00,35.76,35.86,35.76,35.79,244400.0,24.335,24.4031,24.335,24.3554,244400.0
2010-06-22 10:15:00,35.79,35.82,35.74,35.76,341100.0,24.3554,24.3758,24.3214,24.335,341100.0
2010-06-22 10:20:00,35.76,35.87,35.71,35.86,265200.0,24.335,24.4099,24.301,24.4031,265200.0
2010-06-22 10:25:00,35.86,36.02,35.85,35.96,280900.0,24.4031,24.5119,24.3963,24.4711,280900.0
2010-06-22 10:30:00,35.96,35.99,35.93,35.94,216000.0,24.4711,24.4915,24.4507,24.4575,216000.0
2010-06-22 10:35:00,35.94,36.02,35.91,36.02,241400.0,24.4575,24.5119,24.4371,24.5119,241400.0
2010-06-22 10:40:00,36.02,36.19,35.78,36.18,508700.0,24.5119,24.6276,24.3486,24.6208,508700.0
2010-06-22 10:45:00,36.18,36.19,36.08,36.08,172500.0,24.6208,24.6276,24.5528,24.5528,172500.0
2010-06-22 10:50:00,36.09,36.21,36.06,36.21,198000.0,24.5596,24.6412,24.5392,24.6412,198000.0
2010-06-22 10:55:00,36.21,36.27,36.15,36.19,228600.0,24.6412,24.6821,24.6004,24.6276,228600.0
2010-06-22 11:00:00,36.18,36.24,36.18,36.19,203500.0,24.6208,24.6617,24.6208,24.6276,203500.0
2010-06-22 11:05:00,36.2,36.21,36.07,36.07,245100.0,24.6344,24.6412,24.546,24.546,245100.0
2010-06-22 11:10:00,36.07,36.15,36.05,36.15,183300.0,24.546,24.6004,24.5324,24.6004,183300.0
2010-06-22 11:15:00,36.15,36.18,36.13,36.17,123000.0,24.6004,24.6208,24.5868,24.614,123000.0
2010-06-22 11:20:00,36.17,36.2,36.12,36.19,217000.0,24.614,24.6344,24.58,24.6276,217000.0
2010-06-22 11:25:00,36.18,36.21,36.14,36.2,349600.0,24.6208,24.6412,24.5936,24.6344,349600.0
2010-06-22 11:30:00,36.2,36.31,36.19,36.28,151400.0,24.6344,24.7093,24.6276,24.6889,151400.0
2010-06-22 11:35:00,36.27,36.36,36.27,36.33,187500.0,24.6821,24.7433,24.6821,24.7229,187500.0
2010-06-22 11:40:00,36.33,36.35,36.27,36.31,151600.0,24.7229,24.7365,24.6821,24.7093,151600.0
2010-06-22 11:45:00,36.31,36.33,36.3,36.31,128900.0,24.7093,24.7229,24.7025,24.7093,128900.0
2010-06-22 11:50:00,36.3,36.34,36.3,36.3,130700.0,24.7025,24.7297,24.7025,24.7025,130700.0
2010-06-22 11:55:00,36.3,36.35,36.28,36.32,228200.0,24.7025,24.7365,24.6889,24.7161,228200.0
2010-06-22 12:00:00,36.32,36.36,36.29,36.32,125100.0,24.7161,24.7433,24.6957,24.7161,125100.0
2010-06-22 12:05:00,36.31,36.32,36.26,36.28,90200.0,24.7093,24.7161,24.6753,24.6889,90200.0
2010-06-22 12:10:00,36.28,36.32,36.26,36.28,128200.0,24.6889,24.7161,24.6753,24.6889,128200.0
2010-06-22 12:15:00,36.27,36.31,36.26,36.3,76100.0,24.6821,24.7093,24.6753,24.7025,76100.0
2010-06-22 12:20:00,36.3,36.32,36.26,36.29,65100.0,24.7025,24.7161,24.6753,24.6957,65100.0
2010-06-22 12:25:00,36.29,36.33,36.24,36.24,85800.0,24.6957,24.7229,24.6617,24.6617,85800.0
2010-06-22 12:30:00,36.24,36.27,36.2,36.23,132700.0,24.6617,24.6821,24.6344,24.6548,132700.0
2010-06-22 12:35:00,36.22,36.24,36.19,36.21,71800.0,24.648,24.6617,24.6276,24.6412,71800.0
2010-06-22 12:40:00,36.22,36.22,36.21,36.21,25700.0,24.648,24.648,24.6412,24.6412,25700.0
2010-06-22 12:45:00,36.21,36.25,36.21,36.24,63600.0,24.6412,24.6685,24.6412,24.6617,63600.0
2010-06-22 12:50:00,36.23,36.24,36.2,36.22,80700.0,24.6548,24.6617,24.6344,24.648,80700.0
2010-06-22 12:55:00,36.23,36.26,36.2,36.25,90700.0,24.6548,24.6753,24.6344,24.6685,90700.0
2010-06-22 13:00:00,36.24,36.29,36.21,36.28,108500.0,24.6617,24.6957,24.6412,24.6889,108500.0
2010-06-22 13:05:00,36.28,36.3,36.26,36.26,58000.0,24.6889,24.7025,24.6753,24.6753,58000.0
2010-06-22 13:10:00,36.25,36.28,36.24,36.28,50700.0,24.6685,24.6889,24.6617,24.6889,50700.0
2010-06-22 13:15:00,36.27,36.28,36.23,36.23,188500.0,24.6821,24.6889,24.6548,24.6548,188500.0
2010-06-22 13:20:00,36.24,36.24,36.19,36.2,124000.0,24.6617,24.6617,24.6276,24.6344,124000.0
2010-06-22 13:25:00,36.2,36.21,36.11,36.13,104700.0,24.6344,24.6412,24.5732,24.5868,104700.0
2010-06-22 13:30:00,36.13,36.13,36.05,36.07,116100.0,24.5868,24.5868,24.5324,24.546,116100.0
2010-06-22 13:35:00,36.07,36.16,36.07,36.15,70800.0,24.546,24.6072,24.546,24.6004,70800.0
2010-06-22 13:40:00,36.15,36.24,36.15,36.22,96000.0,24.6004,24.6617,24.6004,24.648,96000.0
2010-06-22 13:45:00,36.22,36.24,36.18,36.2,107300.0,24.648,24.6617,24.6208,24.6344,107300.0
2010-06-22 13:50:00,36.2,36.22,36.13,36.15,65200.0,24.6344,24.648,24.5868,24.6004,65200.0
2010-06-22 13:55:00,36.15,36.16,36.1,36.13,65800.0,24.6004,24.6072,24.5664,24.5868,65800.0
2010-06-22 14:00:00,36.12,36.13,36.04,36.04,102700.0,24.58,24.5868,24.5256,24.5256,102700.0
2010-06-22 14:05:00,36.04,36.1,36.03,36.04,137500.0,24.5256,24.5664,24.5187,24.5256,137500.0
2010-06-22 14:10:00,36.04,36.13,36.02,36.1,71700.0,24.5256,24.5868,24.5119,24.5664,71700.0
2010-06-22 14:15:00,36.11,36.13,36.06,36.07,41700.0,24.5732,24.5868,24.5392,24.546,41700.0
2010-06-22 14:20:00,36.07,36.08,36.01,36.01,82000.0,24.546,24.5528,24.5051,24.5051,82000.0
2010-06-22 14:25:00,36.01,36.02,35.9,35.99,231000.0,24.5051,24.5119,24.4303,24.4915,231000.0
2010-06-22 14:30:00,35.99,36.03,35.98,35.99,110000.0,24.4915,24.5187,24.4847,24.4915,110000.0
2010-06-22 14:35:00,36.0,36.07,35.97,35.97,122800.0,24.4983,24.546,24.4779,24.4779,122800.0
2010-06-22 14:40:00,35.97,35.97,35.88,35.9,231600.0,24.4779,24.4779,24.4167,24.4303,231600.0
2010-06-22 14:45:00,35.89,35.94,35.83,35.87,330400.0,24.4235,24.4575,24.3826,24.4099,330400.0
2010-06-22 14:50:00,35.87,35.91,35.82,35.9,233000.0,24.4099,24.4371,24.3758,24.4303,233000.0
2010-06-22 14:55:00,35.9,35.92,35.76,35.82,262300.0,24.4303,24.4439,24.335,24.3758,262300.0
2010-06-22 15:00:00,35.82,35.84,35.77,35.82,217900.0,24.3758,24.3894,24.3418,24.3758,217900.0
2010-06-22 15:05:00,35.81,35.83,35.75,35.76,145200.0,24.369,24.3826,24.3282,24.335,145200.0
2010-06-22 15:10:00,35.76,35.84,35.72,35.81,179300.0,24.335,24.3894,24.3078,24.369,179300.0
2010-06-22 15:15:00,35.81,35.87,35.79,35.85,138500.0,24.369,24.4099,24.3554,24.3963,138500.0
2010-06-22 15:20:00,35.85,35.85,35.75,35.75,133700.0,24.3963,24.3963,24.3282,24.3282,133700.0
2010-06-22 15:25:00,35.76,35.8,35.72,35.73,105600.0,24.335,24.3622,24.3078,24.3146,105600.0
2010-06-22 15:30:00,35.74,35.74,35.63,35.69,270700.0,24.3214,24.3214,24.2465,24.2874,270700.0
2010-06-22 15:35:00,35.68,35.73,35.65,35.72,202500.0,24.2806,24.3146,24.2602,24.3078,202500.0
2010-06-22 15:40:00,35.72,35.74,35.69,35.72,274300.0,24.3078,24.3214,24.2874,24.3078,274300.0
2010-06-22 15:45:00,35.72,35.74,35.65,35.69,273600.0,24.3078,24.3214,24.2602,24.2874,273600.0
2010-06-22 15:50:00,35.68,35.69,35.58,35.62,624400.0,24.2806,24.2874,24.2125,24.2397,624400.0
2010-06-22 15:55:00,35.63,35.63,35.55,35.61,639800.0,24.2465,24.2465,24.1921,24.2329,639800.0
2010-06-23 09:30:00,35.63,35.71,35.53,35.71,340900.0,24.2465,24.301,24.1785,24.301,340900.0
2010-06-23 09:35:00,35.71,35.75,35.61,35.63,209200.0,24.301,24.3282,24.2329,24.2465,209200.0
2010-06-23 09:40:00,35.63,35.71,35.56,35.64,296000.0,24.2465,24.301,24.1989,24.2533,296000.0
2010-06-23 09:45:00,35.65,35.76,35.64,35.71,111900.0,24.2602,24.335,24.2533,24.301,111900.0
2010-06-23 09:50:00,35.71,35.81,35.7,35.74,258300.0,24.301,24.369,24.2942,24.3214,258300.0
2010-06-23 09:55:00,35.74,35.8,35.7,35.78,308800.0,24.3214,24.3622,24.2942,24.3486,308800.0
2010-06-23 10:00:00,35.77,35.77,35.63,35.69,471300.0,24.3418,24.3418,24.2465,24.2874,471300.0
2010-06-23 10:05:00,35.68,35.69,35.47,35.51,259900.0,24.2806,24.2874,24.1377,24.1649,259900.0
2010-06-23 10:10:00,35.5,35.58,35.46,35.55,205200.0,24.1581,24.2125,24.1309,24.1921,205200.0
2010-06-23 10:15:00,35.56,35.56,35.47,35.54,131000.0,24.1989,24.1989,24.1377,24.1853,131000.0
2010-06-23 10:20:00,35.53,35.55,35.45,35.45,133700.0,24.1785,24.1921,24.1241,24.1241,133700.0
2010-06-23 10:25:00,35.46,35.46,35.36,35.37,227800.0,24.1309,24.1309,24.0628,24.0696,227800.0
2010-06-23 10:30:00,35.37,35.51,35.37,35.49,262800.0,24.0696,24.1649,24.0696,24.1513,262800.0
2010-06-23 10:35:00,35.5,35.51,35.45,35.49,136700.0,24.1581,24.1649,24.1241,24.1513,136700.0
2010-06-23 10:40:00,35.49,35.49,35.44,35.46,224300.0,24.1513,24.1513,24.1172,24.1309,224300.0
2010-06-23 10:45:00,35.46,35.52,35.45,35.52,87000.0,24.1309,24.1717,24.1241,24.1717,87000.0
2010-06-23 10:50:00,35.51,35.53,35.5,35.5,102500.0,24.1649,24.1785,24.1581,24.1581,102500.0
2010-06-23 10:55:00,35.51,35.53,35.49,35.5,117800.0,24.1649,24.1785,24.1513,24.1581,117800.0
2010-06-23 11:00:00,35.51,35.55,35.5,35.54,113900.0,24.1649,24.1921,24.1581,24.1853,113900.0
2010-06-23 11:05:00,35.54,35.56,35.5,35.51,153900.0,24.1853,24.1989,24.1581,24.1649,153900.0
2010-06-23 11:10:00,35.51,35.54,35.4,35.43,105700.0,24.1649,24.1853,24.09,24.1104,105700.0
2010-06-23 11:15:00,35.43,35.46,35.4,35.42,85700.0,24.1104,24.1309,24.09,24.1036,85700.0
2010-06-23 11:20:00,35.42,35.46,35.4,35.43,86600.0,24.1036,24.1309,24.09,24.1104,86600.0
2010-06-23 11:25:00,35.42,35.43,35.4,35.4,85200.0,24.1036,24.1104,24.09,24.09,85200.0
2010-06-23 11:30:00,35.4,35.4,35.34,35.36,111200.0,24.09,24.09,24.0492,24.0628,111200.0
2010-06-23 11:35:00,35.36,35.36,35.29,35.31,108400.0,24.0628,24.0628,24.0152,24.0288,108400.0
2010-06-23 11:40:00,35.31,35.39,35.3,35.37,104500.0,24.0288,24.0832,24.022,24.0696,104500.0
2010-06-23 11:45:00,35.38,35.39,35.31,35.32,51300.0,24.0764,24.0832,24.0288,24.0356,51300.0
2010-06-23 11:50:00,35.31,35.36,35.27,35.29,88100.0,24.0288,24.0628,24.0016,24.0152,88100.0
2010-06-23 11:55:00,35.29,35.36,35.28,35.33,39800.0,24.0152,24.0628,24.0084,24.0424,39800.0
2010-06-23 12:00:00,35.32,35.33,35.3,35.31,45000.0,24.0356,24.0424,24.022,24.0288,45000.0
2010-06-23 12:05:00,35.31,35.34,35.3,35.33,62100.0,24.0288,24.0492,24.022,24.0424,62100.0
2010-06-23 12:10:00,35.33,35.33,35.29,35.29,53300.0,24.0424,24.0424,24.0152,24.0152,53300.0
2010-06-23 12:15:00,35.3,35.37,35.29,35.36,86400.0,24.022,24.0696,24.0152,24.0628,86400.0
2010-06-23 12:20:00,35.35,35.36,35.32,35.33,46400.0,24.056,24.0628,24.0356,24.0424,46400.0
2010-06-23 12:25:00,35.33,35.38,35.33,35.38,47700.0,24.0424,24.0764,24.0424,24.0764,47700.0
2010-06-23 12:30:00,35.38,35.4,35.38,35.4,76700.0,24.0764,24.09,24.0764,24.09,76700.0
2010-06-23 12:35:00,35.4,35.45,35.39,35.4,173500.0,24.09,24.1241,24.0832,24.09,173500.0
2010-06-23 12:40:00,35.4,35.44,35.4,35.43,41100.0,24.09,24.1172,24.09,24.1104,41100.0
2010-06-23 12:45:00,35.43,35.49,35.41,35.49,59500.0,24.1104,24.1513,24.0968,24.1513,59500.0
2010-06-23 12:50:00,35.49,35.5,35.47,35.49,112700.0,24.1513,24.1581,24.1377,24.1513,112700.0
2010-06-23 12:55:00,35.48,35.5,35.46,35.49,60600.0,24.1445,24.1581,24.1309,24.1513,60600.0
2010-06-23 13:00:00,35.49,35.54,35.49,35.51,80900.0,24.1513,24.1853,24.1513,24.1649,80900.0
2010-06-23 13:05:00,35.52,35.52,35.39,35.48,299200.0,24.1717,24.1717,24.0832,24.1445,299200.0
2010-06-23 13:10:00,35.49,35.5,35.47,35.48,32800.0,24.1513,24.1581,24.1377,24.1445,32800.0
2010-06-23 13:15:00,35.48,35.49,35.4,35.43,60100.0,24.1445,24.1513,24.09,24.1104,60100.0
2010-06-23 13:20:00,35.44,35.44,35.4,35.41,32800.0,24.1172,24.1172,24.09,24.0968,32800.0
2010-06-23 13:25:00,35.4,35.46,35.4,35.44,109100.0,24.09,24.1309,24.09,24.1172,109100.0
2010-06-23 13:30:00,35.43,35.5,35.43,35.48,131500.0,24.1104,24.1581,24.1104,24.1445,131500.0
2010-06-23 13:35:00,35.48,35.52,35.48,35.5,54900.0,24.1445,24.1717,24.1445,24.1581,54900.0
2010-06-23 13:40:00,35.49,35.5,35.47,35.48,43600.0,24.1513,24.1581,24.1377,24.1445,43600.0
2010-06-23 13:45:00,35.48,35.49,35.41,35.47,91300.0,24.1445,24.1513,24.0968,24.1377,91300.0
2010-06-23 13:50:00,35.47,35.5,35.45,35.48,90400.0,24.1377,24.1581,24.1241,24.1445,90400.0
2010-06-23 13:55:00,35.48,35.52,35.47,35.52,75400.0,24.1445,24.1717,24.1377,24.1717,75400.0
2010-06-23 14:00:00,35.51,35.55,35.5,35.53,62800.0,24.1649,24.1921,24.1581,24.1785,62800.0
2010-06-23 14:05:00,35.54,35.55,35.49,35.51,68500.0,24.1853,24.1921,24.1513,24.1649,68500.0
2010-06-23 14:10:00,35.5,35.51,35.43,35.44,137400.0,24.1581,24.1649,24.1104,24.1172,137400.0
2010-06-23 14:15:00,35.44,35.48,35.33,35.46,279300.0,24.1172,24.1445,24.0424,24.1309,279300.0
2010-06-23 14:20:00,35.45,35.47,35.38,35.42,240600.0,24.1241,24.1377,24.0764,24.1036,240600.0
2010-06-23 14:25:00,35.42,35.49,35.37,35.49,257700.0,24.1036,24.1513,24.0696,24.1513,257700.0
2010-06-23 14:30:00,35.49,35.7,35.49,35.6,495900.0,24.1513,24.2942,24.1513,24.2261,495900.0
2010-06-23 14:35:00,35.59,35.67,35.54,35.56,214600.0,24.2193,24.2738,24.1853,24.1989,214600.0
2010-06-23 14:40:00,35.57,35.6,35.44,35.45,116100.0,24.2057,24.2261,24.1172,24.1241,116100.0
2010-06-23 14:45:00,35.45,35.52,35.39,35.42,186600.0,24.1241,24.1717,24.0832,24.1036,186600.0
2010-06-23 14:50:00,35.41,35.47,35.38,35.44,223400.0,24.0968,24.1377,24.0764,24.1172,223400.0
2010-06-23 14:55:00,35.44,35.46,35.38,35.43,187700.0,24.1172,24.1309,24.0764,24.1104,187700.0
2010-06-23 15:00:00,35.43,35.48,35.38,35.39,272700.0,24.1104,24.1445,24.0764,24.0832,272700.0
2010-06-23 15:05:00,35.39,35.39,35.3,35.35,296800.0,24.0832,24.0832,24.022,24.056,296800.0
2010-06-23 15:10:00,35.35,35.45,35.34,35.36,211000.0,24.056,24.1241,24.0492,24.0628,211000.0
2010-06-23 15:15:00,35.36,35.42,35.33,35.35,199700.0,24.0628,24.1036,24.0424,24.056,199700.0
2010-06-23 15:20:00,35.35,35.45,35.33,35.44,275800.0,24.056,24.1241,24.0424,24.1172,275800.0
2010-06-23 15:25:00,35.44,35.45,35.38,35.42,292800.0,24.1172,24.1241,24.0764,24.1036,292800.0
2010-06-23 15:30:00,35.42,35.42,35.32,35.38,175300.0,24.1036,24.1036,24.0356,24.0764,175300.0
2010-06-23 15:35:00,35.37,35.45,35.37,35.45,332100.0,24.0696,24.1241,24.0696,24.1241,332100.0
2010-06-23 15:40:00,35.45,35.51,35.4,35.49,322200.0,24.1241,24.1649,24.09,24.1513,322200.0
2010-06-23 15:45:00,35.5,35.55,35.45,35.5,398200.0,24.1581,24.1921,24.1241,24.1581,398200.0
2010-06-23 15:50:00,35.5,35.51,35.39,35.41,319100.0,24.1581,24.1649,24.0832,24.0968,319100.0
2010-06-23 15:55:00,35.4,35.41,35.33,35.39,501500.0,24.09,24.0968,24.0424,24.0832,501500.0
2010-06-24 09:30:00,35.23,35.3,35.16,35.25,233700.0,23.9743,24.022,23.9267,23.9879,233700.0
2010-06-24 09:35:00,35.24,35.3,35.08,35.09,166800.0,23.9811,24.022,23.8723,23.8791,166800.0
2010-06-24 09:40:00,35.1,35.1,35.01,35.03,159600.0,23.8859,23.8859,23.8246,23.8382,159600.0
2010-06-24 09:45:00,35.03,35.11,35.02,35.1,206700.0,23.8382,23.8927,23.8314,23.8859,206700.0
2010-06-24 09:50:00,35.09,35.09,34.95,34.97,245300.0,23.8791,23.8791,23.7838,23.7974,245300.0
2010-06-24 09:55:00,34.96,34.96,34.74,34.8,379500.0,23.7906,23.7906,23.6409,23.6817,379500.0
2010-06-24 10:00:00,34.8,34.91,34.8,34.85,186100.0,23.6817,23.7566,23.6817,23.7157,186100.0
2010-06-24 10:05:00,34.85,34.96,34.78,34.87,225600.0,23.7157,23.7906,23.6681,23.7294,225600.0
2010-06-24 10:10:00,34.88,34.91,34.81,34.81,373100.0,23.7362,23.7566,23.6885,23.6885,373100.0
2010-06-24 10:15:00,34.81,34.87,34.74,34.85,511600.0,23.6885,23.7294,23.6409,23.7157,511600.0
2010-06-24 10:20:00,34.85,34.9,34.79,34.87,484800.0,23.7157,23.7498,23.6749,23.7294,484800.0
2010-06-24 10:25:00,34.87,34.93,34.85,34.89,380100.0,23.7294,23.7702,23.7157,23.743,380100.0
2010-06-24 10:30:00,34.9,34.9,34.82,34.83,163700.0,23.7498,23.7498,23.6953,23.7021,163700.0
2010-06-24 10:35:00,34.84,34.94,34.82,34.87,281600.0,23.7089,23.777,23.6953,23.7294,281600.0
2010-06-24 10:40:00,34.87,34.87,34.74,34.75,239200.0,23.7294,23.7294,23.6409,23.6477,239200.0
2010-06-24 10:45:00,34.75,34.87,34.73,34.87,126300.0,23.6477,23.7294,23.6341,23.7294,126300.0
2010-06-24 10:50:00,34.86,34.87,34.78,34.78,307400.0,23.7226,23.7294,23.6681,23.6681,307400.0
2010-06-24 10:55:00,34.78,34.88,34.73,34.85,517200.0,23.6681,23.7362,23.6341,23.7157,517200.0
2010-06-24 11:00:00,34.85,34.86,34.74,34.8,251300.0,23.7157,23.7226,23.6409,23.6817,251300.0
2010-06-24 11:05:00,34.8,34.8,34.73,34.76,487700.0,23.6817,23.6817,23.6341,23.6545,487700.0
2010-06-24 11:10:00,34.76,34.81,34.74,34.75,238300.0,23.6545,23.6885,23.6409,23.6477,238300.0
2010-06-24 11:15:00,34.76,34.8,34.74,34.79,183400.0,23.6545,23.6817,23.6409,23.6749,183400.0
2010-06-24 11:20:00,34.79,34.79,34.74,34.77,101400.0,23.6749,23.6749,23.6409,23.6613,101400.0
2010-06-24 11:25:00,34.76,34.82,34.75,34.77,126600.0,23.6545,23.6953,23.6477,23.6613,126600.0
2010-06-24 11:30:00,34.77,34.83,34.76,34.77,111400.0,23.6613,23.7021,23.6545,23.6613,111400.0
2010-06-24 11:35:00,34.77,34.84,34.76,34.82,108800.0,23.6613,23.7089,23.6545,23.6953,108800.0
2010-06-24 11:40:00,34.83,34.83,34.78,34.79,107200.0,23.7021,23.7021,23.6681,23.6749,107200.0
2010-06-24 11:45:00,34.8,34.84,34.78,34.83,128800.0,23.6817,23.7089,23.6681,23.7021,128800.0
2010-06-24 11:50:00,34.83,34.83,34.74,34.75,245900.0,23.7021,23.7021,23.6409,23.6477,245900.0
2010-06-24 11:55:00,34.75,34.82,34.74,34.75,121100.0,23.6477,23.6953,23.6409,23.6477,121100.0
2010-06-24 12:00:00,34.76,34.86,34.76,34.84,262400.0,23.6545,23.7226,23.6545,23.7089,262400.0
2010-06-24 12:05:00,34.84,34.84,34.78,34.78,177000.0,23.7089,23.7089,23.6681,23.6681,177000.0
2010-06-24 12:10:00,34.79,34.84,34.77,34.84,221600.0,23.6749,23.7089,23.6613,23.7089,221600.0
2010-06-24 12:15:00,34.84,34.88,34.81,34.83,221700.0,23.7089,23.7362,23.6885,23.7021,221700.0
2010-06-24 12:20:00,34.82,34.86,34.82,34.83,122400.0,23.6953,23.7226,23.6953,23.7021,122400.0
2010-06-24 12:25:00,34.82,34.85,34.79,34.8,111100.0,23.6953,23.7157,23.6749,23.6817,111100.0
2010-06-24 12:30:00,34.79,34.83,34.77,34.82,51800.0,23.6749,23.7021,23.6613,23.6953,51800.0
2010-06-24 12:35:00,34.81,34.83,34.76,34.78,38000.0,23.6885,23.7021,23.6545,23.6681,38000.0
2010-06-24 12:40:00,34.79,34.81,34.76,34.76,56400.0,23.6749,23.6885,23.6545,23.6545,56400.0
2010-06-24 12:45:00,34.76,34.8,34.76,34.78,85700.0,23.6545,23.6817,23.6545,23.6681,85700.0
2010-06-24 12:50:00,34.77,34.81,34.77,34.81,141200.0,23.6613,23.6885,23.6613,23.6885,141200.0
2010-06-24 12:55:00,34.81,34.86,34.8,34.81,71600.0,23.6885,23.7226,23.6817,23.6885,71600.0
2010-06-24 13:00:00,34.81,34.92,34.79,34.92,164800.0,23.6885,23.7634,23.6749,23.7634,164800.0
2010-06-24 13:05:00,34.92,34.94,34.92,34.93,103600.0,23.7634,23.777,23.7634,23.7702,103600.0
2010-06-24 13:10:00,34.94,35.01,34.94,34.99,111800.0,23.777,23.8246,23.777,23.811,111800.0
2010-06-24 13:15:00,34.98,34.99,34.92,34.93,93900.0,23.8042,23.811,23.7634,23.7702,93900.0
2010-06-24 13:20:00,34.93,34.95,34.89,34.9,55000.0,23.7702,23.7838,23.743,23.7498,55000.0
2010-06-24 13:25:00,34.91,34.91,34.85,34.85,48200.0,23.7566,23.7566,23.7157,23.7157,48200.0
2010-06-24 13:30:00,34.87,34.94,34.84,34.94,68400.0,23.7294,23.777,23.7089,23.777,68400.0
2010-06-24 13:35:00,34.95,34.99,34.93,34.93,145500.0,23.7838,23.811,23.7702,23.7702,145500.0
2010-06-24 13:40:00,34.92,34.95,34.85,34.89,179300.0,23.7634,23.7838,23.7157,23.743,179300.0
2010-06-24 13:45:00,34.89,34.95,34.85,34.94,123300.0,23.743,23.7838,23.7157,23.777,123300.0
2010-06-24 13:50:00,34.94,35.01,34.94,34.98,132300.0,23.777,23.8246,23.777,23.8042,132300.0
2010-06-24 13:55:00,34.98,35.08,34.97,35.05,148200.0,23.8042,23.8723,23.7974,23.8518,148200.0
2010-06-24 14:00:00,35.05,35.05,35.0,35.04,173200.0,23.8518,23.8518,23.8178,23.845,173200.0
2010-06-24 14:05:00,35.04,35.1,35.03,35.09,192900.0,23.845,23.8859,23.8382,23.8791,192900.0
2010-06-24 14:10:00,35.08,35.09,35.02,35.03,106000.0,23.8723,23.8791,23.8314,23.8382,106000.0
2010-06-24 14:15:00,35.03,35.03,34.98,34.98,208500.0,23.8382,23.8382,23.8042,23.8042,208500.0
2010-06-24 14:20:00,34.98,34.99,34.85,34.86,382300.0,23.8042,23.811,23.7157,23.7226,382300.0
2010-06-24 14:25:00,34.88,34.92,34.86,34.87,135100.0,23.7362,23.7634,23.7226,23.7294,135100.0
2010-06-24 14:30:00,34.87,34.87,34.78,34.79,279200.0,23.7294,23.7294,23.6681,23.6749,279200.0
2010-06-24 14:35:00,34.79,34.8,34.76,34.76,136400.0,23.6749,23.6817,23.6545,23.6545,136400.0
2010-06-24 14:40:00,34.76,34.78,34.74,34.74,143500.0,23.6545,23.6681,23.6409,23.6409,143500.0
2010-06-24 14:45:00,34.74,34.76,34.73,34.75,250800.0,23.6409,23.6545,23.6341,23.6477,250800.0
2010-06-24 14:50:00,34.74,34.77,34.74,34.74,164400.0,23.6409,23.6613,23.6409,23.6409,164400.0
2010-06-24 14:55:00,34.74,34.78,34.73,34.77,214400.0,23.6409,23.6681,23.6341,23.6613,214400.0
2010-06-24 15:00:00,34.78,34.81,34.76,34.77,122000.0,23.6681,23.6885,23.6545,23.6613,122000.0
2010-06-24 15:05:00,34.77,34.79,34.74,34.74,221000.0,23.6613,23.6749,23.6409,23.6409,221000.0
2010-06-24 15:10:00,34.74,34.76,34.73,34.74,841700.0,23.6409,23.6545,23.6341,23.6409,841700.0
2010-06-24 15:15:00,34.74,34.77,34.73,34.75,1116500.0,23.6409,23.6613,23.6341,23.6477,1116500.0
2010-06-24 15:20:00,34.76,34.76,34.63,34.75,702600.0,23.6545,23.6545,23.566,23.6477,702600.0
2010-06-24 15:25:00,34.75,34.82,34.72,34.77,361700.0,23.6477,23.6953,23.6273,23.6613,361700.0
2010-06-24 15:30:00,34.77,34.8,34.73,34.74,239800.0,23.6613,23.6817,23.6341,23.6409,239800.0
2010-06-24 15:35:00,34.74,34.77,34.72,34.75,426700.0,23.6409,23.6613,23.6273,23.6477,426700.0
2010-06-24 15:40:00,34.74,34.78,34.73,34.75,472300.0,23.6409,23.6681,23.6341,23.6477,472300.0
2010-06-24 15:45:00,34.75,34.78,34.74,34.77,566200.0,23.6477,23.6681,23.6409,23.6613,566200.0
2010-06-24 15:50:00,34.78,34.83,34.75,34.8,542000.0,23.6681,23.7021,23.6477,23.6817,542000.0
2010-06-24 15:55:00,34.81,34.81,34.74,34.79,923500.0,23.6885,23.6885,23.6409,23.6749,923500.0
2010-06-25 09:30:00,34.7,34.75,34.5,34.59,490500.0,23.6137,23.6477,23.4776,23.5388,490500.0
2010-06-25 09:35:00,34.59,34.7,34.55,34.68,248400.0,23.5388,23.6137,23.5116,23.6001,248400.0
2010-06-25 09:40:00,34.68,34.7,34.54,34.55,347400.0,23.6001,23.6137,23.5048,23.5116,347400.0
2010-06-25 09:45:00,34.54,34.62,34.47,34.61,324100.0,23.5048,23.5592,23.4572,23.5524,324100.0
2010-06-25 09:50:00,34.61,34.63,34.49,34.6,200500.0,23.5524,23.566,23.4708,23.5456,200500.0
2010-06-25 09:55:00,34.59,34.74,34.58,34.62,254300.0,23.5388,23.6409,23.532,23.5592,254300.0
2010-06-25 10:00:00,34.62,34.7,34.61,34.64,283800.0,23.5592,23.6137,23.5524,23.5728,283800.0
2010-06-25 10:05:00,34.63,34.7,34.61,34.61,310300.0,23.566,23.6137,23.5524,23.5524,310300.0
2010-06-25 10:10:00,34.61,34.68,34.6,34.65,190400.0,23.5524,23.6001,23.5456,23.5796,190400.0
2010-06-25 10:15:00,34.65,34.67,34.58,34.58,226100.0,23.5796,23.5933,23.532,23.532,226100.0
2010-06-25 10:20:00,34.58,34.58,34.46,34.46,253200.0,23.532,23.532,23.4503,23.4503,253200.0
2010-06-25 10:25:00,34.46,34.49,34.41,34.47,332000.0,23.4503,23.4708,23.4163,23.4572,332000.0
2010-06-25 10:30:00,34.47,34.51,34.41,34.49,180200.0,23.4572,23.4844,23.4163,23.4708,180200.0
2010-06-25 10:35:00,34.49,34.49,34.37,34.42,127400.0,23.4708,23.4708,23.3891,23.4231,127400.0
2010-06-25 10:40:00,34.41,34.5,34.4,34.49,123300.0,23.4163,23.4776,23.4095,23.4708,123300.0
2010-06-25 10:45:00,34.49,34.53,34.46,34.46,122800.0,23.4708,23.498,23.4503,23.4503,122800.0
2010-06-25 10:50:00,34.46,34.49,34.35,34.36,364500.0,23.4503,23.4708,23.3755,23.3823,364500.0
2010-06-25 10:55:00,34.36,34.4,34.32,34.35,254800.0,23.3823,23.4095,23.3551,23.3755,254800.0
2010-06-25 11:00:00,34.35,34.38,34.31,34.31,149100.0,23.3755,23.3959,23.3483,23.3483,149100.0
2010-06-25 11:05:00,34.32,34.4,34.31,34.37,116800.0,23.3551,23.4095,23.3483,23.3891,116800.0
2010-06-25 11:10:00,34.36,34.37,34.3,34.31,220000.0,23.3823,23.3891,23.3415,23.3483,220000.0
2010-06-25 11:15:00,34.31,34.35,34.28,34.34,133400.0,23.3483,23.3755,23.3279,23.3687,133400.0
2010-06-25 11:20:00,34.33,34.38,34.29,34.37,160000.0,23.3619,23.3959,23.3347,23.3891,160000.0
2010-06-25 11:25:00,34.36,34.46,34.34,34.44,87200.0,23.3823,23.4503,23.3687,23.4367,87200.0
2010-06-25 11:30:00,34.44,34.48,34.41,34.41,132300.0,23.4367,23.464,23.4163,23.4163,132300.0
2010-06-25 11:35:00,34.41,34.43,34.36,34.38,120500.0,23.4163,23.4299,23.3823,23.3959,120500.0
2010-06-25 11:40:00,34.38,34.41,34.35,34.36,100900.0,23.3959,23.4163,23.3755,23.3823,100900.0
2010-06-25 11:45:00,34.37,34.46,34.36,34.46,109500.0,23.3891,23.4503,23.3823,23.4503,109500.0
2010-06-25 11:50:00,34.46,34.52,34.45,34.47,141200.0,23.4503,23.4912,23.4435,23.4572,141200.0
2010-06-25 11:55:00,34.47,34.52,34.45,34.47,110300.0,23.4572,23.4912,23.4435,23.4572,110300.0
2010-06-25 12:00:00,34.47,34.47,34.43,34.47,99500.0,23.4572,23.4572,23.4299,23.4572,99500.0
2010-06-25 12:05:00,34.47,34.55,34.44,34.54,119200.0,23.4572,23.5116,23.4367,23.5048,119200.0
2010-06-25 12:10:00,34.54,34.61,34.53,34.59,130500.0,23.5048,23.5524,23.498,23.5388,130500.0
2010-06-25 12:15:00,34.59,34.6,34.56,34.6,65100.0,23.5388,23.5456,23.5184,23.5456,65100.0
2010-06-25 12:20:00,34.59,34.66,34.57,34.62,162200.0,23.5388,23.5864,23.5252,23.5592,162200.0
2010-06-25 12:25:00,34.62,34.64,34.59,34.61,96800.0,23.5592,23.5728,23.5388,23.5524,96800.0
2010-06-25 12:30:00,34.6,34.66,34.6,34.64,91100.0,23.5456,23.5864,23.5456,23.5728,91100.0
2010-06-25 12:35:00,34.65,34.67,34.57,34.57,100100.0,23.5796,23.5933,23.5252,23.5252,100100.0
2010-06-25 12:40:00,34.57,34.62,34.57,34.57,78500.0,23.5252,23.5592,23.5252,23.5252,78500.0
2010-06-25 12:45:00,34.57,34.63,34.57,34.62,125100.0,23.5252,23.566,23.5252,23.5592,125100.0
2010-06-25 12:50:00,34.61,34.61,34.5,34.51,104900.0,23.5524,23.5524,23.4776,23.4844,104900.0
2010-06-25 12:55:00,34.51,34.57,34.51,34.56,144000.0,23.4844,23.5252,23.4844,23.5184,144000.0
2010-06-25 13:00:00,34.56,34.62,34.54,34.6,96300.0,23.5184,23.5592,23.5048,23.5456,96300.0
2010-06-25 13:05:00,34.6,34.7,34.59,34.69,93400.0,23.5456,23.6137,23.5388,23.6069,93400.0
2010-06-25 13:10:00,34.68,34.72,34.61,34.62,233800.0,23.6001,23.6273,23.5524,23.5592,233800.0
2010-06-25 13:15:00,34.62,34.73,34.62,34.7,362700.0,23.5592,23.6341,23.5592,23.6137,362700.0
2010-06-25 13:20:00,34.71,34.71,34.7,34.71,26900.0,23.6205,23.6205,23.6137,23.6205,26900.0
2010-06-25 13:25:00,34.71,34.79,34.7,34.79,172400.0,23.6205,23.6749,23.6137,23.6749,172400.0
2010-06-25 13:30:00,34.79,34.86,34.77,34.84,151400.0,23.6749,23.7226,23.6613,23.7089,151400.0
2010-06-25 13:35:00,34.85,34.9,34.81,34.81,206500.0,23.7157,23.7498,23.6885,23.6885,206500.0
2010-06-25 13:40:00,34.81,34.82,34.75,34.8,171000.0,23.6885,23.6953,23.6477,23.6817,171000.0
2010-06-25 13:45:00,34.8,34.83,34.75,34.78,72900.0,23.6817,23.7021,23.6477,23.6681,72900.0
2010-06-25 13:50:00,34.77,34.77,34.72,34.76,131100.0,23.6613,23.6613,23.6273,23.6545,131100.0
2010-06-25 13:55:00,34.76,34.79,34.75,34.76,76600.0,23.6545,23.6749,23.6477,23.6545,76600.0
2010-06-25 14:00:00,34.76,34.78,34.72,34.74,125900.0,23.6545,23.6681,23.6273,23.6409,125900.0
2010-06-25 14:05:00,34.74,34.75,34.63,34.68,126500.0,23.6409,23.6477,23.566,23.6001,126500.0
2010-06-25 14:10:00,34.68,34.75,34.67,34.73,78400.0,23.6001,23.6477,23.5933,23.6341,78400.0
2010-06-25 14:15:00,34.73,34.79,34.72,34.78,179600.0,23.6341,23.6749,23.6273,23.6681,179600.0
2010-06-25 14:20:00,34.78,34.78,34.72,34.72,109900.0,23.6681,23.6681,23.6273,23.6273,109900.0
2010-06-25 14:25:00,34.71,34.71,34.65,34.67,205100.0,23.6205,23.6205,23.5796,23.5933,205100.0
2010-06-25 14:30:00,34.67,34.73,34.67,34.72,193700.0,23.5933,23.6341,23.5933,23.6273,193700.0
2010-06-25 14:35:00,34.73,34.74,34.69,34.7,139900.0,23.6341,23.6409,23.6069,23.6137,139900.0
2010-06-25 14:40:00,34.69,34.76,34.69,34.74,84300.0,23.6069,23.6545,23.6069,23.6409,84300.0
2010-06-25 14:45:00,34.75,34.75,34.7,34.72,187700.0,23.6477,23.6477,23.6137,23.6273,187700.0
2010-06-25 14:50:00,34.71,34.74,34.71,34.72,84800.0,23.6205,23.6409,23.6205,23.6273,84800.0
2010-06-25 14:55:00,34.73,34.73,34.65,34.68,94300.0,23.6341,23.6341,23.5796,23.6001,94300.0
2010-06-25 15:00:00,34.68,34.69,34.6,34.65,164000.0,23.6001,23.6069,23.5456,23.5796,164000.0
2010-06-25 15:05:00,34.65,34.65,34.58,34.63,284700.0,23.5796,23.5796,23.532,23.566,284700.0
2010-06-25 15:10:00,34.63,34.66,34.61,34.61,109200.0,23.566,23.5864,23.5524,23.5524,109200.0
2010-06-25 15:15:00,34.61,34.62,34.51,34.54,265500.0,23.5524,23.5592,23.4844,23.5048,265500.0
2010-06-25 15:20:00,34.54,34.57,34.52,34.55,145200.0,23.5048,23.5252,23.4912,23.5116,145200.0
2010-06-25 15:25:00,34.55,34.6,34.55,34.59,109200.0,23.5116,23.5456,23.5116,23.5388,109200.0
2010-06-25 15:30:00,34.59,34.72,34.56,34.71,336300.0,23.5388,23.6273,23.5184,23.6205,336300.0
2010-06-25 15:35:00,34.71,34.74,34.65,34.71,439800.0,23.6205,23.6409,23.5796,23.6205,439800.0
2010-06-25 15:40:00,34.71,34.75,34.66,34.69,368400.0,23.6205,23.6477,23.5864,23.6069,368400.0
2010-06-25 15:45:00,34.68,34.72,34.61,34.66,964700.0,23.6001,23.6273,23.5524,23.5864,964700.0
2010-06-25 15:50:00,34.66,34.67,34.58,34.61,842500.0,23.5864,23.5933,23.532,23.5524,842500.0
2010-06-25 15:55:00,34.6,34.65,34.43,34.43,1447400.0,23.5456,23.5796,23.4299,23.4299,1447400.0
2010-06-28 09:30:00,34.62,34.88,34.5,34.52,305000.0,23.5592,23.7362,23.4776,23.4912,305000.0
2010-06-28 09:35:00,34.52,34.56,34.33,34.38,386000.0,23.4912,23.5184,23.3619,23.3959,386000.0
2010-06-28 09:40:00,34.38,34.39,34.22,34.28,302400.0,23.3959,23.4027,23.287,23.3279,302400.0
2010-06-28 09:45:00,34.28,34.35,34.23,34.32,202800.0,23.3279,23.3755,23.2938,23.3551,202800.0
2010-06-28 09:50:00,34.33,34.37,34.28,34.3,166000.0,23.3619,23.3891,23.3279,23.3415,166000.0
2010-06-28 09:55:00,34.29,34.37,34.26,34.37,136200.0,23.3347,23.3891,23.3142,23.3891,136200.0
2010-06-28 10:00:00,34.37,34.47,34.31,34.46,207300.0,23.3891,23.4572,23.3483,23.4503,207300.0
2010-06-28 10:05:00,34.46,34.46,34.25,34.3,249600.0,23.4503,23.4503,23.3074,23.3415,249600.0
2010-06-28 10:10:00,34.3,34.31,34.14,34.22,440200.0,23.3415,23.3483,23.2326,23.287,440200.0
2010-06-28 10:15:00,34.22,34.22,34.14,34.18,175700.0,23.287,23.287,23.2326,23.2598,175700.0
2010-06-28 10:20:00,34.18,34.27,34.18,34.26,200400.0,23.2598,23.3211,23.2598,23.3142,200400.0
2010-06-28 10:25:00,34.26,34.38,34.26,34.34,91000.0,23.3142,23.3959,23.3142,23.3687,91000.0
2010-06-28 10:30:00,34.35,34.38,34.28,34.28,200500.0,23.3755,23.3959,23.3279,23.3279,200500.0
2010-06-28 10:35:00,34.28,34.33,34.24,34.28,118400.0,23.3279,23.3619,23.3006,23.3279,118400.0
2010-06-28 10:40:00,34.28,34.39,34.27,34.35,109400.0,23.3279,23.4027,23.3211,23.3755,109400.0
2010-06-28 10:45:00,34.35,34.51,34.34,34.44,137500.0,23.3755,23.4844,23.3687,23.4367,137500.0
2010-06-28 10:50:00,34.44,34.47,34.41,34.43,118700.0,23.4367,23.4572,23.4163,23.4299,118700.0
2010-06-28 10:55:00,34.43,34.45,34.37,34.44,127000.0,23.4299,23.4435,23.3891,23.4367,127000.0
2010-06-28 11:00:00,34.44,34.47,34.41,34.46,84400.0,23.4367,23.4572,23.4163,23.4503,84400.0
2010-06-28 11:05:00,34.47,34.52,34.47,34.47,95800.0,23.4572,23.4912,23.4572,23.4572,95800.0
2010-06-28 11:10:00,34.47,34.55,34.47,34.51,132100.0,23.4572,23.5116,23.4572,23.4844,132100.0
2010-06-28 11:15:00,34.51,34.52,34.45,34.47,68800.0,23.4844,23.4912,23.4435,23.4572,68800.0
2010-06-28 11:20:00,34.48,34.51,34.44,34.47,69500.0,23.464,23.4844,23.4367,23.4572,69500.0
2010-06-28 11:25:00,34.47,34.52,34.47,34.49,223600.0,23.4572,23.4912,23.4572,23.4708,223600.0
2010-06-28 11:30:00,34.5,34.52,34.48,34.52,178800.0,23.4776,23.4912,23.464,23.4912,178800.0
2010-06-28 11:35:00,34.51,34.53,34.49,34.51,140200.0,23.4844,23.498,23.4708,23.4844,140200.0
2010-06-28 11:40:00,34.51,34.53,34.49,34.49,106700.0,23.4844,23.498,23.4708,23.4708,106700.0
2010-06-28 11:45:00,34.48,34.51,34.46,34.49,81600.0,23.464,23.4844,23.4503,23.4708,81600.0
2010-06-28 11:50:00,34.48,34.5,34.42,34.43,182500.0,23.464,23.4776,23.4231,23.4299,182500.0
2010-06-28 11:55:00,34.42,34.43,34.37,34.37,182900.0,23.4231,23.4299,23.3891,23.3891,182900.0
2010-06-28 12:00:00,34.37,34.39,34.34,34.34,86300.0,23.3891,23.4027,23.3687,23.3687,86300.0
2010-06-28 12:05:00,34.33,34.4,34.33,34.4,90800.0,23.3619,23.4095,23.3619,23.4095,90800.0
2010-06-28 12:10:00,34.39,34.4,34.33,34.37,94900.0,23.4027,23.4095,23.3619,23.3891,94900.0
2010-06-28 12:15:00,34.36,34.37,34.33,34.37,112900.0,23.3823,23.3891,23.3619,23.3891,112900.0
2010-06-28 12:20:00,34.36,34.4,34.33,34.39,83900.0,23.3823,23.4095,23.3619,23.4027,83900.0
2010-06-28 12:25:00,34.39,34.41,34.36,34.41,75100.0,23.4027,23.4163,23.3823,23.4163,75100.0
2010-06-28 12:30:00,34.41,34.43,34.38,34.41,71900.0,23.4163,23.4299,23.3959,23.4163,71900.0
2010-06-28 12:35:00,34.41,34.42,34.35,34.35,65300.0,23.4163,23.4231,23.3755,23.3755,65300.0
2010-06-28 12:40:00,34.35,34.41,34.3,34.4,168800.0,23.3755,23.4163,23.3415,23.4095,168800.0
2010-06-28 12:45:00,34.41,34.44,34.34,34.44,89300.0,23.4163,23.4367,23.3687,23.4367,89300.0
2010-06-28 12:50:00,34.44,34.45,34.38,34.42,103200.0,23.4367,23.4435,23.3959,23.4231,103200.0
2010-06-28 12:55:00,34.42,34.43,34.4,34.41,45100.0,23.4231,23.4299,23.4095,23.4163,45100.0
2010-06-28 13:00:00,34.42,34.42,34.34,34.34,53100.0,23.4231,23.4231,23.3687,23.3687,53100.0
2010-06-28 13:05:00,34.33,34.39,34.33,34.35,74800.0,23.3619,23.4027,23.3619,23.3755,74800.0
2010-06-28 13:10:00,34.35,34.36,34.31,34.35,65400.0,23.3755,23.3823,23.3483,23.3755,65400.0
2010-06-28 13:15:00,34.35,34.36,34.31,34.33,68100.0,23.3755,23.3823,23.3483,23.3619,68100.0
2010-06-28 13:20:00,34.33,34.37,34.32,34.32,140100.0,23.3619,23.3891,23.3551,23.3551,140100.0
2010-06-28 13:25:00,34.32,34.38,34.32,34.36,48900.0,23.3551,23.3959,23.3551,23.3823,48900.0
2010-06-28 13:30:00,34.36,34.37,34.28,34.3,103800.0,23.3823,23.3891,23.3279,23.3415,103800.0
2010-06-28 13:35:00,34.3,34.33,34.26,34.3,118300.0,23.3415,23.3619,23.3142,23.3415,118300.0
2010-06-28 13:40:00,34.3,34.33,34.28,34.29,46800.0,23.3415,23.3619,23.3279,23.3347,46800.0
2010-06-28 13:45:00,34.29,34.35,34.27,34.3,194800.0,23.3347,23.3755,23.3211,23.3415,194800.0
2010-06-28 13:50:00,34.29,34.29,34.23,34.23,296100.0,23.3347,23.3347,23.2938,23.2938,296100.0
2010-06-28 13:55:00,34.23,34.25,34.23,34.25,110800.0,23.2938,23.3074,23.2938,23.3074,110800.0
2010-06-28 14:00:00,34.25,34.25,34.17,34.19,220200.0,23.3074,23.3074,23.253,23.2666,220200.0
2010-06-28 14:05:00,34.19,34.23,34.15,34.22,188700.0,23.2666,23.2938,23.2394,23.287,188700.0
2010-06-28 14:10:00,34.22,34.25,34.2,34.24,155200.0,23.287,23.3074,23.2734,23.3006,155200.0
2010-06-28 14:15:00,34.24,34.25,34.21,34.21,118200.0,23.3006,23.3074,23.2802,23.2802,118200.0
2010-06-28 14:20:00,34.21,34.25,34.16,34.24,243800.0,23.2802,23.3074,23.2462,23.3006,243800.0
2010-06-28 14:25:00,34.23,34.26,34.2,34.2,119800.0,23.2938,23.3142,23.2734,23.2734,119800.0
2010-06-28 14:30:00,34.19,34.21,34.15,34.16,77700.0,23.2666,23.2802,23.2394,23.2462,77700.0
2010-06-28 14:35:00,34.16,34.24,34.15,34.22,210400.0,23.2462,23.3006,23.2394,23.287,210400.0
2010-06-28 14:40:00,34.21,34.26,34.21,34.24,145500.0,23.2802,23.3142,23.2802,23.3006,145500.0
2010-06-28 14:45:00,34.24,34.25,34.19,34.22,120100.0,23.3006,23.3074,23.2666,23.287,120100.0
2010-06-28 14:50:00,34.22,34.24,34.17,34.18,87800.0,23.287,23.3006,23.253,23.2598,87800.0
2010-06-28 14:55:00,34.17,34.23,34.17,34.2,123000.0,23.253,23.2938,23.253,23.2734,123000.0
2010-06-28 15:00:00,34.2,34.24,34.18,34.19,161000.0,23.2734,23.3006,23.2598,23.2666,161000.0
2010-06-28 15:05:00,34.18,34.23,34.18,34.18,157200.0,23.2598,23.2938,23.2598,23.2598,157200.0
2010-06-28 15:10:00,34.18,34.21,34.16,34.16,165400.0,23.2598,23.2802,23.2462,23.2462,165400.0
2010-06-28 15:15:00,34.15,34.21,34.13,34.19,127200.0,23.2394,23.2802,23.2258,23.2666,127200.0
2010-06-28 15:20:00,34.18,34.19,34.12,34.13,120100.0,23.2598,23.2666,23.219,23.2258,120100.0
2010-06-28 15:25:00,34.13,34.13,34.04,34.06,304900.0,23.2258,23.2258,23.1645,23.1781,304900.0
2010-06-28 15:30:00,34.06,34.09,34.04,34.09,197700.0,23.1781,23.1986,23.1645,23.1986,197700.0
2010-06-28 15:35:00,34.09,34.16,34.08,34.13,260800.0,23.1986,23.2462,23.1918,23.2258,260800.0
2010-06-28 15:40:00,34.12,34.18,34.1,34.18,168600.0,23.219,23.2598,23.2054,23.2598,168600.0
2010-06-28 15:45:00,34.18,34.18,34.12,34.15,340500.0,23.2598,23.2598,23.219,23.2394,340500.0
2010-06-28 15:50:00,34.15,34.15,34.04,34.07,766000.0,23.2394,23.2394,23.1645,23.1849,766000.0
2010-06-28 15:55:00,34.07,34.07,34.01,34.01,654800.0,23.1849,23.1849,23.1441,23.1441,654800.0
2010-06-29 09:30:00,33.75,33.79,33.37,33.44,405400.0,22.9672,22.9944,22.7086,22.7562,405400.0
2010-06-29 09:35:00,33.44,33.52,33.34,33.43,326800.0,22.7562,22.8107,22.6882,22.7494,326800.0
2010-06-29 09:40:00,33.42,33.42,33.26,33.32,410700.0,22.7426,22.7426,22.6337,22.6746,410700.0
2010-06-29 09:45:00,33.32,33.35,33.14,33.14,420300.0,22.6746,22.695,22.5521,22.5521,420300.0
2010-06-29 09:50:00,33.15,33.15,33.06,33.09,735500.0,22.5589,22.5589,22.4976,22.518,735500.0
2010-06-29 09:55:00,33.1,33.16,33.07,33.13,241200.0,22.5249,22.5657,22.5044,22.5453,241200.0
2010-06-29 10:00:00,33.12,33.13,32.87,32.98,645000.0,22.5385,22.5453,22.3683,22.4432,645000.0
2010-06-29 10:05:00,32.98,33.14,32.95,33.12,450500.0,22.4432,22.5521,22.4228,22.5385,450500.0
2010-06-29 10:10:00,33.12,33.15,33.05,33.12,233800.0,22.5385,22.5589,22.4908,22.5385,233800.0
2010-06-29 10:15:00,33.12,33.21,33.09,33.21,383300.0,22.5385,22.5997,22.518,22.5997,383300.0
2010-06-29 10:20:00,33.21,33.26,33.17,33.24,198700.0,22.5997,22.6337,22.5725,22.6201,198700.0
2010-06-29 10:25:00,33.24,33.24,33.08,33.09,447800.0,22.6201,22.6201,22.5112,22.518,447800.0
2010-06-29 10:30:00,33.08,33.22,33.08,33.16,321700.0,22.5112,22.6065,22.5112,22.5657,321700.0
2010-06-29 10:35:00,33.17,33.21,33.14,33.15,228900.0,22.5725,22.5997,22.5521,22.5589,228900.0
2010-06-29 10:40:00,33.15,33.26,33.14,33.23,374400.0,22.5589,22.6337,22.5521,22.6133,374400.0
2010-06-29 10:45:00,33.24,33.27,33.23,33.25,208500.0,22.6201,22.6405,22.6133,22.6269,208500.0
2010-06-29 10:50:00,33.24,33.28,33.18,33.21,281600.0,22.6201,22.6473,22.5793,22.5997,281600.0
2010-06-29 10:55:00,33.22,33.38,33.22,33.37,318700.0,22.6065,22.7154,22.6065,22.7086,318700.0
2010-06-29 11:00:00,33.37,33.42,33.35,33.42,126500.0,22.7086,22.7426,22.695,22.7426,126500.0
2010-06-29 11:05:00,33.41,33.42,33.35,33.41,147500.0,22.7358,22.7426,22.695,22.7358,147500.0
2010-06-29 11:10:00,33.4,33.5,33.4,33.45,233100.0,22.729,22.7971,22.729,22.763,233100.0
2010-06-29 11:15:00,33.45,33.46,33.36,33.38,118300.0,22.763,22.7698,22.7018,22.7154,118300.0
2010-06-29 11:20:00,33.39,33.44,33.33,33.35,278900.0,22.7222,22.7562,22.6814,22.695,278900.0
2010-06-29 11:25:00,33.37,33.38,33.3,33.34,105400.0,22.7086,22.7154,22.661,22.6882,105400.0
2010-06-29 11:30:00,33.35,33.42,33.33,33.36,159900.0,22.695,22.7426,22.6814,22.7018,159900.0
2010-06-29 11:35:00,33.36,33.36,33.3,33.3,134600.0,22.7018,22.7018,22.661,22.661,134600.0
2010-06-29 11:40:00,33.3,33.31,33.23,33.23,297100.0,22.661,22.6678,22.6133,22.6133,297100.0
2010-06-29 11:45:00,33.22,33.24,33.17,33.18,475800.0,22.6065,22.6201,22.5725,22.5793,475800.0
2010-06-29 11:50:00,33.19,33.2,33.14,33.15,302100.0,22.5861,22.5929,22.5521,22.5589,302100.0
2010-06-29 11:55:00,33.14,33.19,33.12,33.17,409500.0,22.5521,22.5861,22.5385,22.5725,409500.0
2010-06-29 12:00:00,33.17,33.2,33.15,33.18,257900.0,22.5725,22.5929,22.5589,22.5793,257900.0
2010-06-29 12:05:00,33.18,33.18,33.09,33.1,265900.0,22.5793,22.5793,22.518,22.5249,265900.0
2010-06-29 12:10:00,33.1,33.11,33.0,33.06,231300.0,22.5249,22.5317,22.4568,22.4976,231300.0
2010-06-29 12:15:00,33.07,33.16,33.05,33.12,95700.0,22.5044,22.5657,22.4908,22.5385,95700.0
2010-06-29 12:20:00,33.13,33.18,33.13,33.17,106000.0,22.5453,22.5793,22.5453,22.5725,106000.0
2010-06-29 12:25:00,33.17,33.17,33.05,33.06,227200.0,22.5725,22.5725,22.4908,22.4976,227200.0
2010-06-29 12:30:00,33.06,33.07,33.03,33.04,134800.0,22.4976,22.5044,22.4772,22.484,134800.0
2010-06-29 12:35:00,33.04,33.08,33.02,33.04,84600.0,22.484,22.5112,22.4704,22.484,84600.0
2010-06-29 12:40:00,33.04,33.09,33.03,33.07,116300.0,22.484,22.518,22.4772,22.5044,116300.0
2010-06-29 12:45:00,33.07,33.12,33.06,33.11,107700.0,22.5044,22.5385,22.4976,22.5317,107700.0
2010-06-29 12:50:00,33.1,33.11,33.04,33.05,64000.0,22.5249,22.5317,22.484,22.4908,64000.0
2010-06-29 12:55:00,33.05,33.1,33.03,33.08,102000.0,22.4908,22.5249,22.4772,22.5112,102000.0
2010-06-29 13:00:00,33.08,33.1,33.06,33.07,121600.0,22.5112,22.5249,22.4976,22.5044,121600.0
2010-06-29 13:05:00,33.06,33.1,33.03,33.1,113900.0,22.4976,22.5249,22.4772,22.5249,113900.0
2010-06-29 13:10:00,33.09,33.11,33.03,33.07,88600.0,22.518,22.5317,22.4772,22.5044,88600.0
2010-06-29 13:15:00,33.07,33.09,33.03,33.04,91300.0,22.5044,22.518,22.4772,22.484,91300.0
2010-06-29 13:20:00,33.05,33.08,33.02,33.02,131100.0,22.4908,22.5112,22.4704,22.4704,131100.0
2010-06-29 13:25:00,33.02,33.05,33.0,33.03,148100.0,22.4704,22.4908,22.4568,22.4772,148100.0
2010-06-29 13:30:00,33.03,33.04,32.95,32.95,179500.0,22.4772,22.484,22.4228,22.4228,179500.0
2010-06-29 13:35:00,32.95,32.99,32.94,32.94,231600.0,22.4228,22.45,22.416,22.416,231600.0
2010-06-29 13:40:00,32.94,32.98,32.92,32.97,169500.0,22.416,22.4432,22.4024,22.4364,169500.0
2010-06-29 13:45:00,32.97,32.99,32.94,32.99,89300.0,22.4364,22.45,22.416,22.45,89300.0
2010-06-29 13:50:00,32.98,32.99,32.92,32.94,84800.0,22.4432,22.45,22.4024,22.416,84800.0
2010-06-29 13:55:00,32.95,33.04,32.94,33.03,160100.0,22.4228,22.484,22.416,22.4772,160100.0
2010-06-29 14:00:00,33.03,33.04,32.97,33.0,179600.0,22.4772,22.484,22.4364,22.4568,179600.0
2010-06-29 14:05:00,33.0,33.07,32.99,33.05,139000.0,22.4568,22.5044,22.45,22.4908,139000.0
2010-06-29 14:10:00,33.04,33.13,33.04,33.09,201200.0,22.484,22.5453,22.484,22.518,201200.0
2010-06-29 14:15:00,33.08,33.13,33.07,33.08,108400.0,22.5112,22.5453,22.5044,22.5112,108400.0
2010-06-29 14:20:00,33.07,33.16,33.05,33.16,104200.0,22.5044,22.5657,22.4908,22.5657,104200.0
2010-06-29 14:25:00,33.16,33.17,33.11,33.13,226800.0,22.5657,22.5725,22.5317,22.5453,226800.0
2010-06-29 14:30:00,33.13,33.16,33.09,33.09,342500.0,22.5453,22.5657,22.518,22.518,342500.0
2010-06-29 14:35:00,33.1,33.13,33.05,33.1,217000.0,22.5249,22.5453,22.4908,22.5249,217000.0
2010-06-29 14:40:00,33.1,33.11,33.06,33.1,91100.0,22.5249,22.5317,22.4976,22.5249,91100.0
2010-06-29 14:45:00,33.1,33.11,33.07,33.08,128800.0,22.5249,22.5317,22.5044,22.5112,128800.0
2010-06-29 14:50:00,33.07,33.42,33.03,33.28,1222300.0,22.5044,22.7426,22.4772,22.6473,1222300.0
2010-06-29 14:55:00,33.29,33.31,33.17,33.21,741700.0,22.6542,22.6678,22.5725,22.5997,741700.0
2010-06-29 15:00:00,33.21,33.3,33.16,33.28,378200.0,22.5997,22.661,22.5657,22.6473,378200.0
2010-06-29 15:05:00,33.28,33.48,33.22,33.43,965800.0,22.6473,22.7834,22.6065,22.7494,965800.0
2010-06-29 15:10:00,33.43,33.43,33.27,33.3,519200.0,22.7494,22.7494,22.6405,22.661,519200.0
2010-06-29 15:15:00,33.3,33.38,33.24,33.24,327100.0,22.661,22.7154,22.6201,22.6201,327100.0
2010-06-29 15:20:00,33.24,33.24,33.06,33.15,884300.0,22.6201,22.6201,22.4976,22.5589,884300.0
2010-06-29 15:25:00,33.15,33.17,33.11,33.16,340200.0,22.5589,22.5725,22.5317,22.5657,340200.0
2010-06-29 15:30:00,33.15,33.24,33.07,33.22,485800.0,22.5589,22.6201,22.5044,22.6065,485800.0
2010-06-29 15:35:00,33.23,33.28,33.15,33.17,384000.0,22.6133,22.6473,22.5589,22.5725,384000.0
2010-06-29 15:40:00,33.18,33.18,33.08,33.08,460200.0,22.5793,22.5793,22.5112,22.5112,460200.0
2010-06-29 15:45:00,33.08,33.09,32.95,33.01,924000.0,22.5112,22.518,22.4228,22.4636,924000.0
2010-06-29 15:50:00,33.0,33.18,32.97,33.18,1053700.0,22.4568,22.5793,22.4364,22.5793,1053700.0
2010-06-29 15:55:00,33.18,33.26,33.1,33.13,1251300.0,22.5793,22.6337,22.5249,22.5453,1251300.0
2010-06-30 09:30:00,33.0,33.34,32.96,33.29,512000.0,22.4568,22.6882,22.4296,22.6542,512000.0
2010-06-30 09:35:00,33.3,33.44,33.2,33.36,241300.0,22.661,22.7562,22.5929,22.7018,241300.0
2010-06-30 09:40:00,33.35,33.53,33.3,33.45,240000.0,22.695,22.8175,22.661,22.763,240000.0
2010-06-30 09:45:00,33.45,33.52,33.24,33.26,343400.0,22.763,22.8107,22.6201,22.6337,343400.0
2010-06-30 09:50:00,33.26,33.29,33.2,33.2,198400.0,22.6337,22.6542,22.5929,22.5929,198400.0
2010-06-30 09:55:00,33.2,33.23,33.11,33.2,338700.0,22.5929,22.6133,22.5317,22.5929,338700.0
2010-06-30 10:00:00,33.2,33.65,33.17,33.23,453300.0,22.5929,22.8991,22.5725,22.6133,453300.0
2010-06-30 10:05:00,33.23,33.25,33.16,33.2,480000.0,22.6133,22.6269,22.5657,22.5929,480000.0
2010-06-30 10:10:00,33.2,33.24,33.19,33.24,240700.0,22.5929,22.6201,22.5861,22.6201,240700.0
2010-06-30 10:15:00,33.24,33.28,33.23,33.26,220500.0,22.6201,22.6473,22.6133,22.6337,220500.0
2010-06-30 10:20:00,33.26,33.26,33.14,33.17,432500.0,22.6337,22.6337,22.5521,22.5725,432500.0
2010-06-30 10:25:00,33.17,33.18,33.12,33.14,119400.0,22.5725,22.5793,22.5385,22.5521,119400.0
2010-06-30 10:30:00,33.14,33.18,33.07,33.09,239400.0,22.5521,22.5793,22.5044,22.518,239400.0
2010-06-30 10:35:00,33.09,33.2,33.09,33.17,175100.0,22.518,22.5929,22.518,22.5725,175100.0
2010-06-30 10:40:00,33.17,33.19,33.04,33.05,240700.0,22.5725,22.5861,22.484,22.4908,240700.0
2010-06-30 10:45:00,33.05,33.11,33.05,33.07,158200.0,22.4908,22.5317,22.4908,22.5044,158200.0
2010-06-30 10:50:00,33.06,33.09,32.98,33.08,209700.0,22.4976,22.518,22.4432,22.5112,209700.0
2010-06-30 10:55:00,33.09,33.09,33.0,33.03,103100.0,22.518,22.518,22.4568,22.4772,103100.0
2010-06-30 11:00:00,33.04,33.16,33.02,33.16,114900.0,22.484,22.5657,22.4704,22.5657,114900.0
2010-06-30 11:05:00,33.15,33.16,33.09,33.1,102300.0,22.5589,22.5657,22.518,22.5249,102300.0
2010-06-30 11:10:00,33.1,33.16,33.09,33.14,159100.0,22.5249,22.5657,22.518,22.5521,159100.0
2010-06-30 11:15:00,33.15,33.18,33.12,33.16,107900.0,22.5589,22.5793,22.5385,22.5657,107900.0
2010-06-30 11:20:00,33.15,33.25,33.15,33.23,166100.0,22.5589,22.6269,22.5589,22.6133,166100.0
2010-06-30 11:25:00,33.24,33.25,33.17,33.18,96600.0,22.6201,22.6269,22.5725,22.5793,96600.0
2010-06-30 11:30:00,33.19,33.25,33.18,33.23,180800.0,22.5861,22.6269,22.5793,22.6133,180800.0
2010-06-30 11:35:00,33.23,33.24,33.17,33.24,404200.0,22.6133,22.6201,22.5725,22.6201,404200.0
2010-06-30 11:40:00,33.24,33.26,33.21,33.24,347800.0,22.6201,22.6337,22.5997,22.6201,347800.0
2010-06-30 11:45:00,33.25,33.32,33.24,33.28,224500.0,22.6269,22.6746,22.6201,22.6473,224500.0
2010-06-30 11:50:00,33.28,33.32,33.26,33.28,193100.0,22.6473,22.6746,22.6337,22.6473,193100.0
2010-06-30 11:55:00,33.27,33.32,33.25,33.3,148800.0,22.6405,22.6746,22.6269,22.661,148800.0
2010-06-30 12:00:00,33.3,33.33,33.28,33.32,111700.0,22.661,22.6814,22.6473,22.6746,111700.0
2010-06-30 12:05:00,33.32,33.32,33.29,33.31,63800.0,22.6746,22.6746,22.6542,22.6678,63800.0
2010-06-30 12:10:00,33.31,33.36,33.3,33.36,126600.0,22.6678,22.7018,22.661,22.7018,126600.0
2010-06-30 12:15:00,33.36,33.44,33.36,33.43,107000.0,22.7018,22.7562,22.7018,22.7494,107000.0
2010-06-30 12:20:00,33.44,33.45,33.38,33.39,218200.0,22.7562,22.763,22.7154,22.7222,218200.0
2010-06-30 12:25:00,33.38,33.4,33.37,33.37,142000.0,22.7154,22.729,22.7086,22.7086,142000.0
2010-06-30 12:30:00,33.38,33.4,33.33,33.39,655800.0,22.7154,22.729,22.6814,22.7222,655800.0
2010-06-30 12:35:00,33.38,33.42,33.36,33.37,167700.0,22.7154,22.7426,22.7018,22.7086,167700.0
2010-06-30 12:40:00,33.36,33.37,33.26,33.27,223400.0,22.7018,22.7086,22.6337,22.6405,223400.0
2010-06-30 12:45:00,33.26,33.29,33.23,33.29,131700.0,22.6337,22.6542,22.6133,22.6542,131700.0
2010-06-30 12:50:00,33.29,33.33,33.28,33.33,79700.0,22.6542,22.6814,22.6473,22.6814,79700.0
2010-06-30 12:55:00,33.33,33.36,33.33,33.35,51800.0,22.6814,22.7018,22.6814,22.695,51800.0
2010-06-30 13:00:00,33.36,33.4,33.35,33.38,110600.0,22.7018,22.729,22.695,22.7154,110600.0
2010-06-30 13:05:00,33.38,33.39,33.29,33.31,132600.0,22.7154,22.7222,22.6542,22.6678,132600.0
2010-06-30 13:10:00,33.32,33.33,33.31,33.33,85300.0,22.6746,22.6814,22.6678,22.6814,85300.0
2010-06-30 13:15:00,33.33,33.34,33.28,33.34,157800.0,22.6814,22.6882,22.6473,22.6882,157800.0
2010-06-30 13:20:00,33.34,33.37,33.33,33.36,176500.0,22.6882,22.7086,22.6814,22.7018,176500.0
2010-06-30 13:25:00,33.36,33.36,33.33,33.33,52300.0,22.7018,22.7018,22.6814,22.6814,52300.0
2010-06-30 13:30:00,33.33,33.34,33.21,33.25,147600.0,22.6814,22.6882,22.5997,22.6269,147600.0
2010-06-30 13:35:00,33.25,33.28,33.23,33.24,92400.0,22.6269,22.6473,22.6133,22.6201,92400.0
2010-06-30 13:40:00,33.23,33.27,33.17,33.18,177000.0,22.6133,22.6405,22.5725,22.5793,177000.0
2010-06-30 13:45:00,33.18,33.24,33.18,33.21,134600.0,22.5793,22.6201,22.5793,22.5997,134600.0
2010-06-30 13:50:00,33.21,33.24,33.17,33.24,128900.0,22.5997,22.6201,22.5725,22.6201,128900.0
2010-06-30 13:55:00,33.25,33.27,33.18,33.19,200400.0,22.6269,22.6405,22.5793,22.5861,200400.0
2010-06-30 14:00:00,33.2,33.22,33.13,33.15,180600.0,22.5929,22.6065,22.5453,22.5589,180600.0
2010-06-30 14:05:00,33.16,33.19,33.09,33.11,240000.0,22.5657,22.5861,22.518,22.5317,240000.0
2010-06-30 14:10:00,33.12,33.17,33.1,33.1,375100.0,22.5385,22.5725,22.5249,22.5249,375100.0
2010-06-30 14:15:00,33.11,33.18,33.09,33.14,153300.0,22.5317,22.5793,22.518,22.5521,153300.0
2010-06-30 14:20:00,33.14,33.15,33.06,33.08,191300.0,22.5521,22.5589,22.4976,22.5112,191300.0
2010-06-30 14:25:00,33.08,33.15,33.05,33.11,218400.0,22.5112,22.5589,22.4908,22.5317,218400.0
2010-06-30 14:30:00,33.12,33.17,33.1,33.15,122100.0,22.5385,22.5725,22.5249,22.5589,122100.0
2010-06-30 14:35:00,33.15,33.22,33.14,33.2,169200.0,22.5589,22.6065,22.5521,22.5929,169200.0
2010-06-30 14:40:00,33.2,33.21,33.13,33.19,166600.0,22.5929,22.5997,22.5453,22.5861,166600.0
2010-06-30 14:45:00,33.19,33.25,33.14,33.24,165200.0,22.5861,22.6269,22.5521,22.6201,165200.0
2010-06-30 14:50:00,33.23,33.29,33.22,33.26,147900.0,22.6133,22.6542,22.6065,22.6337,147900.0
2010-06-30 14:55:00,33.27,33.28,33.21,33.21,106500.0,22.6405,22.6473,22.5997,22.5997,106500.0
2010-06-30 15:00:00,33.2,33.24,33.2,33.23,121100.0,22.5929,22.6201,22.5929,22.6133,121100.0
2010-06-30 15:05:00,33.23,33.23,33.2,33.22,125100.0,22.6133,22.6133,22.5929,22.6065,125100.0
2010-06-30 15:10:00,33.22,33.24,33.17,33.17,158600.0,22.6065,22.6201,22.5725,22.5725,158600.0
2010-06-30 15:15:00,33.17,33.18,33.09,33.15,239000.0,22.5725,22.5793,22.518,22.5589,239000.0
2010-06-30 15:20:00,33.15,33.17,33.12,33.13,123600.0,22.5589,22.5725,22.5385,22.5453,123600.0
2010-06-30 15:25:00,33.14,33.14,33.04,33.08,308200.0,22.5521,22.5521,22.484,22.5112,308200.0
2010-06-30 15:30:00,33.08,33.08,33.01,33.04,365400.0,22.5112,22.5112,22.4636,22.484,365400.0
2010-06-30 15:35:00,33.04,33.08,32.99,32.99,260800.0,22.484,22.5112,22.45,22.45,260800.0
2010-06-30 15:40:00,33.0,33.0,32.8,32.81,649800.0,22.4568,22.4568,22.3207,22.3275,649800.0
2010-06-30 15:45:00,32.8,32.86,32.73,32.85,617900.0,22.3207,22.3615,22.2731,22.3547,617900.0
2010-06-30 15:50:00,32.85,32.92,32.83,32.85,385400.0,22.3547,22.4024,22.3411,22.3547,385400.0
2010-06-30 15:55:00,32.85,32.9,32.8,32.83,1150700.0,22.3547,22.3888,22.3207,22.3411,1150700.0
2010-07-01 09:30:00,32.76,32.79,32.43,32.61,742200.0,22.2935,22.3139,22.0689,22.1914,742200.0
2010-07-01 09:35:00,32.6,32.88,32.52,32.86,428700.0,22.1846,22.3751,22.1302,22.3615,428700.0
2010-07-01 09:40:00,32.88,32.88,32.66,32.69,391900.0,22.3751,22.3751,22.2254,22.2458,391900.0
2010-07-01 09:45:00,32.67,32.7,32.5,32.52,380000.0,22.2322,22.2527,22.1165,22.1302,380000.0
2010-07-01 09:50:00,32.51,32.55,32.5,32.55,415100.0,22.1234,22.1506,22.1165,22.1506,415100.0
2010-07-01 09:55:00,32.55,32.56,32.51,32.53,309700.0,22.1506,22.1574,22.1234,22.137,309700.0
2010-07-01 10:00:00,32.53,32.54,32.36,32.49,872300.0,22.137,22.1438,22.0213,22.1097,872300.0
2010-07-01 10:05:00,32.49,32.56,32.47,32.53,276700.0,22.1097,22.1574,22.0961,22.137,276700.0
2010-07-01 10:10:00,32.53,32.58,32.45,32.49,314500.0,22.137,22.171,22.0825,22.1097,314500.0
2010-07-01 10:15:00,32.48,32.55,32.44,32.48,390100.0,22.1029,22.1506,22.0757,22.1029,390100.0
2010-07-01 10:20:00,32.48,32.55,32.47,32.54,336600.0,22.1029,22.1506,22.0961,22.1438,336600.0
2010-07-01 10:25:00,32.54,32.58,32.49,32.51,251400.0,22.1438,22.171,22.1097,22.1234,251400.0
2010-07-01 10:30:00,32.52,32.54,32.37,32.46,346900.0,22.1302,22.1438,22.0281,22.0893,346900.0
2010-07-01 10:35:00,32.47,32.49,32.33,32.34,192900.0,22.0961,22.1097,22.0009,22.0077,192900.0
2010-07-01 10:40:00,32.33,32.36,32.17,32.26,445100.0,22.0009,22.0213,21.892,21.9532,445100.0
2010-07-01 10:45:00,32.26,32.43,32.24,32.34,409600.0,21.9532,22.0689,21.9396,22.0077,409600.0
2010-07-01 10:50:00,32.35,32.35,32.24,32.25,224800.0,22.0145,22.0145,21.9396,21.9464,224800.0
2010-07-01 10:55:00,32.24,32.29,32.19,32.22,257400.0,21.9396,21.9736,21.9056,21.926,257400.0
2010-07-01 11:00:00,32.22,32.27,32.15,32.24,421100.0,21.926,21.96,21.8784,21.9396,421100.0
2010-07-01 11:05:00,32.24,32.26,32.17,32.26,356600.0,21.9396,21.9532,21.892,21.9532,356600.0
2010-07-01 11:10:00,32.26,32.3,32.22,32.25,176900.0,21.9532,21.9804,21.926,21.9464,176900.0
2010-07-01 11:15:00,32.26,32.35,32.26,32.33,219100.0,21.9532,22.0145,21.9532,22.0009,219100.0
2010-07-01 11:20:00,32.33,32.34,32.28,32.31,289000.0,22.0009,22.0077,21.9668,21.9873,289000.0
2010-07-01 11:25:00,32.32,32.4,32.28,32.34,300300.0,21.9941,22.0485,21.9668,22.0077,300300.0
2010-07-01 11:30:00,32.34,32.35,32.26,32.34,285700.0,22.0077,22.0145,21.9532,22.0077,285700.0
2010-07-01 11:35:00,32.34,32.38,32.31,32.34,237700.0,22.0077,22.0349,21.9873,22.0077,237700.0
2010-07-01 11:40:00,32.34,32.39,32.29,32.36,279600.0,22.0077,22.0417,21.9736,22.0213,279600.0
2010-07-01 11:45:00,32.35,32.39,32.32,32.33,241800.0,22.0145,22.0417,21.9941,22.0009,241800.0
2010-07-01 11:50:00,32.33,32.33,32.24,32.25,202600.0,22.0009,22.0009,21.9396,21.9464,202600.0
2010-07-01 11:55:00,32.26,32.31,32.21,32.3,228000.0,21.9532,21.9873,21.9192,21.9804,228000.0
2010-07-01 12:00:00,32.3,32.3,32.2,32.21,268900.0,21.9804,21.9804,21.9124,21.9192,268900.0
2010-07-01 12:05:00,32.21,32.25,32.19,32.2,211100.0,21.9192,21.9464,21.9056,21.9124,211100.0
2010-07-01 12:10:00,32.2,32.25,32.15,32.2,229300.0,21.9124,21.9464,21.8784,21.9124,229300.0
2010-07-01 12:15:00,32.2,32.25,32.18,32.21,200400.0,21.9124,21.9464,21.8988,21.9192,200400.0
2010-07-01 12:20:00,32.21,32.21,32.1,32.1,257000.0,21.9192,21.9192,21.8443,21.8443,257000.0
2010-07-01 12:25:00,32.11,32.18,32.1,32.16,168400.0,21.8512,21.8988,21.8443,21.8852,168400.0
2010-07-01 12:30:00,32.17,32.21,32.13,32.2,151300.0,21.892,21.9192,21.8648,21.9124,151300.0
2010-07-01 12:35:00,32.2,32.23,32.18,32.23,320000.0,21.9124,21.9328,21.8988,21.9328,320000.0
2010-07-01 12:40:00,32.22,32.29,32.21,32.22,880900.0,21.926,21.9736,21.9192,21.926,880900.0
2010-07-01 12:45:00,32.22,32.31,32.21,32.29,507300.0,21.926,21.9873,21.9192,21.9736,507300.0
2010-07-01 12:50:00,32.3,32.31,32.15,32.2,399300.0,21.9804,21.9873,21.8784,21.9124,399300.0
2010-07-01 12:55:00,32.19,32.22,32.17,32.2,168700.0,21.9056,21.926,21.892,21.9124,168700.0
2010-07-01 13:00:00,32.2,32.21,32.16,32.17,118300.0,21.9124,21.9192,21.8852,21.892,118300.0
2010-07-01 13:05:00,32.16,32.19,32.13,32.18,145500.0,21.8852,21.9056,21.8648,21.8988,145500.0
2010-07-01 13:10:00,32.17,32.19,32.09,32.1,200100.0,21.892,21.9056,21.8375,21.8443,200100.0
2010-07-01 13:15:00,32.1,32.22,32.1,32.22,228700.0,21.8443,21.926,21.8443,21.926,228700.0
2010-07-01 13:20:00,32.22,32.24,32.17,32.18,295100.0,21.926,21.9396,21.892,21.8988,295100.0
2010-07-01 13:25:00,32.18,32.2,32.11,32.11,172100.0,21.8988,21.9124,21.8512,21.8512,172100.0
2010-07-01 13:30:00,32.11,32.23,32.11,32.19,234700.0,21.8512,21.9328,21.8512,21.9056,234700.0
2010-07-01 13:35:00,32.19,32.22,32.16,32.21,131700.0,21.9056,21.926,21.8852,21.9192,131700.0
2010-07-01 13:40:00,32.22,32.22,32.1,32.12,231800.0,21.926,21.926,21.8443,21.858,231800.0
2010-07-01 13:45:00,32.12,32.13,32.04,32.04,376500.0,21.858,21.8648,21.8035,21.8035,376500.0
2010-07-01 13:50:00,32.04,32.12,32.04,32.11,207900.0,21.8035,21.858,21.8035,21.8512,207900.0
2010-07-01 13:55:00,32.12,32.2,32.1,32.16,194600.0,21.858,21.9124,21.8443,21.8852,194600.0
2010-07-01 14:00:00,32.15,32.2,32.13,32.19,191900.0,21.8784,21.9124,21.8648,21.9056,191900.0
2010-07-01 14:05:00,32.18,32.19,32.11,32.11,183800.0,21.8988,21.9056,21.8512,21.8512,183800.0
2010-07-01 14:10:00,32.12,32.17,32.11,32.16,265700.0,21.858,21.892,21.8512,21.8852,265700.0
2010-07-01 14:15:00,32.16,32.23,32.14,32.14,433700.0,21.8852,21.9328,21.8716,21.8716,433700.0
2010-07-01 14:20:00,32.15,32.15,32.05,32.09,271700.0,21.8784,21.8784,21.8103,21.8375,271700.0
2010-07-01 14:25:00,32.09,32.09,31.94,31.97,529400.0,21.8375,21.8375,21.7355,21.7559,529400.0
2010-07-01 14:30:00,31.98,32.01,31.93,31.96,429000.0,21.7627,21.7831,21.7287,21.7491,429000.0
2010-07-01 14:35:00,31.96,32.02,31.88,31.9,414400.0,21.7491,21.7899,21.6946,21.7082,414400.0
2010-07-01 14:40:00,31.9,31.9,31.69,31.77,1070000.0,21.7082,21.7082,21.5653,21.6198,1070000.0
2010-07-01 14:45:00,31.77,31.81,31.69,31.76,378600.0,21.6198,21.647,21.5653,21.613,378600.0
2010-07-01 14:50:00,31.76,31.79,31.63,31.78,633600.0,21.613,21.6334,21.5245,21.6266,633600.0
2010-07-01 14:55:00,31.78,31.84,31.75,31.84,258800.0,21.6266,21.6674,21.6062,21.6674,258800.0
2010-07-01 15:00:00,31.83,31.97,31.83,31.95,677100.0,21.6606,21.7559,21.6606,21.7423,677100.0
2010-07-01 15:05:00,31.95,32.02,31.95,31.98,624400.0,21.7423,21.7899,21.7423,21.7627,624400.0
2010-07-01 15:10:00,31.98,32.0,31.9,31.9,515700.0,21.7627,21.7763,21.7082,21.7082,515700.0
2010-07-01 15:15:00,31.9,31.94,31.86,31.91,517800.0,21.7082,21.7355,21.681,21.715,517800.0
2010-07-01 15:20:00,31.91,31.95,31.79,31.85,695700.0,21.715,21.7423,21.6334,21.6742,695700.0
2010-07-01 15:25:00,31.85,31.95,31.82,31.94,485800.0,21.6742,21.7423,21.6538,21.7355,485800.0
2010-07-01 15:30:00,31.95,31.98,31.88,31.98,859400.0,21.7423,21.7627,21.6946,21.7627,859400.0
2010-07-01 15:35:00,31.97,32.06,31.96,32.0,399700.0,21.7559,21.8171,21.7491,21.7763,399700.0
2010-07-01 15:40:00,32.0,32.01,31.94,31.99,472700.0,21.7763,21.7831,21.7355,21.7695,472700.0
2010-07-01 15:45:00,31.99,32.04,31.85,31.86,881000.0,21.7695,21.8035,21.6742,21.681,881000.0
2010-07-01 15:50:00,31.86,31.98,31.8,31.97,874300.0,21.681,21.7627,21.6402,21.7559,874300.0
2010-07-01 15:55:00,31.97,31.99,31.9,31.95,1005000.0,21.7559,21.7695,21.7082,21.7423,1005000.0
2010-07-02 09:30:00,31.91,32.06,31.65,32.03,861900.0,21.715,21.8171,21.5381,21.7967,861900.0
2010-07-02 09:35:00,32.03,32.15,31.97,32.05,424400.0,21.7967,21.8784,21.7559,21.8103,424400.0
2010-07-02 09:40:00,32.05,32.09,31.91,31.97,351700.0,21.8103,21.8375,21.715,21.7559,351700.0
2010-07-02 09:45:00,31.97,32.03,31.91,31.91,326500.0,21.7559,21.7967,21.715,21.715,326500.0
2010-07-02 09:50:00,31.92,31.96,31.84,31.88,169700.0,21.7219,21.7491,21.6674,21.6946,169700.0
2010-07-02 09:55:00,31.88,32.01,31.86,31.99,222500.0,21.6946,21.7831,21.681,21.7695,222500.0
2010-07-02 10:00:00,31.98,32.01,31.92,31.92,250600.0,21.7627,21.7831,21.7219,21.7219,250600.0
2010-07-02 10:05:00,31.92,32.06,31.9,32.02,328200.0,21.7219,21.8171,21.7082,21.7899,328200.0
2010-07-02 10:10:00,32.02,32.05,31.95,31.98,237200.0,21.7899,21.8103,21.7423,21.7627,237200.0
2010-07-02 10:15:00,32.0,32.06,31.96,32.02,136200.0,21.7763,21.8171,21.7491,21.7899,136200.0
2010-07-02 10:20:00,32.03,32.05,31.97,32.02,104700.0,21.7967,21.8103,21.7559,21.7899,104700.0
2010-07-02 10:25:00,32.02,32.03,31.95,31.97,146900.0,21.7899,21.7967,21.7423,21.7559,146900.0
2010-07-02 10:30:00,31.98,32.01,31.95,31.99,137300.0,21.7627,21.7831,21.7423,21.7695,137300.0
2010-07-02 10:35:00,31.98,32.01,31.97,31.99,89300.0,21.7627,21.7831,21.7559,21.7695,89300.0
2010-07-02 10:40:00,32.0,32.04,31.94,31.94,79400.0,21.7763,21.8035,21.7355,21.7355,79400.0
2010-07-02 10:45:00,31.93,32.07,31.93,32.06,166400.0,21.7287,21.8239,21.7287,21.8171,166400.0
2010-07-02 10:50:00,32.07,32.07,32.0,32.06,128600.0,21.8239,21.8239,21.7763,21.8171,128600.0
2010-07-02 10:55:00,32.05,32.06,32.01,32.04,132600.0,21.8103,21.8171,21.7831,21.8035,132600.0
2010-07-02 11:00:00,32.04,32.05,32.0,32.0,96300.0,21.8035,21.8103,21.7763,21.7763,96300.0
2010-07-02 11:05:00,32.01,32.11,32.0,32.09,184000.0,21.7831,21.8512,21.7763,21.8375,184000.0
2010-07-02 11:10:00,32.09,32.19,32.08,32.19,152900.0,21.8375,21.9056,21.8307,21.9056,152900.0
2010-07-02 11:15:00,32.19,32.2,32.1,32.1,138200.0,21.9056,21.9124,21.8443,21.8443,138200.0
2010-07-02 11:20:00,32.11,32.13,32.08,32.11,93100.0,21.8512,21.8648,21.8307,21.8512,93100.0
2010-07-02 11:25:00,32.1,32.15,32.09,32.14,293100.0,21.8443,21.8784,21.8375,21.8716,293100.0
2010-07-02 11:30:00,32.14,32.22,32.13,32.19,284200.0,21.8716,21.926,21.8648,21.9056,284200.0
2010-07-02 11:35:00,32.19,32.2,32.01,32.02,205800.0,21.9056,21.9124,21.7831,21.7899,205800.0
2010-07-02 11:40:00,32.03,32.05,32.0,32.04,134300.0,21.7967,21.8103,21.7763,21.8035,134300.0
2010-07-02 11:45:00,32.04,32.11,32.02,32.1,104400.0,21.8035,21.8512,21.7899,21.8443,104400.0
2010-07-02 11:50:00,32.11,32.16,32.1,32.14,224700.0,21.8512,21.8852,21.8443,21.8716,224700.0
2010-07-02 11:55:00,32.14,32.19,32.1,32.18,172000.0,21.8716,21.9056,21.8443,21.8988,172000.0
2010-07-02 12:00:00,32.18,32.18,32.11,32.14,70900.0,21.8988,21.8988,21.8512,21.8716,70900.0
2010-07-02 12:05:00,32.14,32.24,32.13,32.23,136000.0,21.8716,21.9396,21.8648,21.9328,136000.0
2010-07-02 12:10:00,32.23,32.27,32.22,32.24,133100.0,21.9328,21.96,21.926,21.9396,133100.0
2010-07-02 12:15:00,32.24,32.25,32.16,32.17,193400.0,21.9396,21.9464,21.8852,21.892,193400.0
2010-07-02 12:20:00,32.17,32.23,32.14,32.22,252700.0,21.892,21.9328,21.8716,21.926,252700.0
2010-07-02 12:25:00,32.22,32.25,32.18,32.23,81000.0,21.926,21.9464,21.8988,21.9328,81000.0
2010-07-02 12:30:00,32.23,32.3,32.22,32.29,134600.0,21.9328,21.9804,21.926,21.9736,134600.0
2010-07-02 12:35:00,32.29,32.29,32.24,32.26,123100.0,21.9736,21.9736,21.9396,21.9532,123100.0
2010-07-02 12:40:00,32.27,32.32,32.26,32.28,156300.0,21.96,21.9941,21.9532,21.9668,156300.0
2010-07-02 12:45:00,32.28,32.34,32.26,32.34,109200.0,21.9668,22.0077,21.9532,22.0077,109200.0
2010-07-02 12:50:00,32.33,32.38,32.29,32.31,275500.0,22.0009,22.0349,21.9736,21.9873,275500.0
2010-07-02 12:55:00,32.31,32.31,32.24,32.27,125300.0,21.9873,21.9873,21.9396,21.96,125300.0
2010-07-02 13:00:00,32.26,32.26,32.16,32.18,310500.0,21.9532,21.9532,21.8852,21.8988,310500.0
2010-07-02 13:05:00,32.17,32.26,32.16,32.25,177200.0,21.892,21.9532,21.8852,21.9464,177200.0
2010-07-02 13:10:00,32.25,32.29,32.22,32.27,100900.0,21.9464,21.9736,21.926,21.96,100900.0
2010-07-02 13:15:00,32.27,32.3,32.27,32.28,86200.0,21.96,21.9804,21.96,21.9668,86200.0
2010-07-02 13:20:00,32.29,32.31,32.25,32.3,134500.0,21.9736,21.9873,21.9464,21.9804,134500.0
2010-07-02 13:25:00,32.3,32.3,32.24,32.26,204000.0,21.9804,21.9804,21.9396,21.9532,204000.0
2010-07-02 13:30:00,32.26,32.34,32.25,32.33,133700.0,21.9532,22.0077,21.9464,22.0009,133700.0
2010-07-02 13:35:00,32.33,32.34,32.29,32.31,76400.0,22.0009,22.0077,21.9736,21.9873,76400.0
2010-07-02 13:40:00,32.32,32.35,32.29,32.33,146000.0,21.9941,22.0145,21.9736,22.0009,146000.0
2010-07-02 13:45:00,32.33,32.43,32.32,32.43,162800.0,22.0009,22.0689,21.9941,22.0689,162800.0
2010-07-02 13:50:00,32.43,32.43,32.4,32.4,110700.0,22.0689,22.0689,22.0485,22.0485,110700.0
2010-07-02 13:55:00,32.4,32.49,32.4,32.48,186900.0,22.0485,22.1097,22.0485,22.1029,186900.0
2010-07-02 14:00:00,32.47,32.52,32.45,32.48,162500.0,22.0961,22.1302,22.0825,22.1029,162500.0
2010-07-02 14:05:00,32.47,32.47,32.41,32.44,80600.0,22.0961,22.0961,22.0553,22.0757,80600.0
2010-07-02 14:10:00,32.44,32.45,32.38,32.4,104600.0,22.0757,22.0825,22.0349,22.0485,104600.0
2010-07-02 14:15:00,32.4,32.47,32.38,32.45,109800.0,22.0485,22.0961,22.0349,22.0825,109800.0
2010-07-02 14:20:00,32.45,32.49,32.43,32.49,88900.0,22.0825,22.1097,22.0689,22.1097,88900.0
2010-07-02 14:25:00,32.49,32.49,32.41,32.45,76300.0,22.1097,22.1097,22.0553,22.0825,76300.0
2010-07-02 14:30:00,32.45,32.46,32.39,32.4,162900.0,22.0825,22.0893,22.0417,22.0485,162900.0
2010-07-02 14:35:00,32.41,32.46,32.39,32.45,118900.0,22.0553,22.0893,22.0417,22.0825,118900.0
2010-07-02 14:40:00,32.45,32.47,32.41,32.42,174900.0,22.0825,22.0961,22.0553,22.0621,174900.0
2010-07-02 14:45:00,32.41,32.46,32.4,32.4,105600.0,22.0553,22.0893,22.0485,22.0485,105600.0
2010-07-02 14:50:00,32.4,32.44,32.35,32.43,170800.0,22.0485,22.0757,22.0145,22.0689,170800.0
2010-07-02 14:55:00,32.43,32.47,32.42,32.46,86900.0,22.0689,22.0961,22.0621,22.0893,86900.0
2010-07-02 15:00:00,32.46,32.49,32.42,32.47,130600.0,22.0893,22.1097,22.0621,22.0961,130600.0
2010-07-02 15:05:00,32.46,32.53,32.46,32.53,104900.0,22.0893,22.137,22.0893,22.137,104900.0
2010-07-02 15:10:00,32.52,32.53,32.47,32.49,129500.0,22.1302,22.137,22.0961,22.1097,129500.0
2010-07-02 15:15:00,32.49,32.49,32.43,32.48,111800.0,22.1097,22.1097,22.0689,22.1029,111800.0
2010-07-02 15:20:00,32.48,32.5,32.46,32.48,138400.0,22.1029,22.1165,22.0893,22.1029,138400.0
2010-07-02 15:25:00,32.47,32.54,32.47,32.49,159900.0,22.0961,22.1438,22.0961,22.1097,159900.0
2010-07-02 15:30:00,32.48,32.52,32.48,32.5,157700.0,22.1029,22.1302,22.1029,22.1165,157700.0
2010-07-02 15:35:00,32.5,32.62,32.49,32.6,631800.0,22.1165,22.1982,22.1097,22.1846,631800.0
2010-07-02 15:40:00,32.6,32.63,32.57,32.61,544500.0,22.1846,22.205,22.1642,22.1914,544500.0
2010-07-02 15:45:00,32.62,32.68,32.62,32.64,437300.0,22.1982,22.239,22.1982,22.2118,437300.0
2010-07-02 15:50:00,32.64,32.65,32.54,32.54,428800.0,22.2118,22.2186,22.1438,22.1438,428800.0
2010-07-02 15:55:00,32.54,32.55,32.35,32.35,829400.0,22.1438,22.1506,22.0145,22.0145,829400.0
2010-07-06 09:30:00,32.66,32.95,32.59,32.93,773500.0,22.2254,22.4228,22.1778,22.4092,773500.0
2010-07-06 09:35:00,32.92,32.94,32.83,32.88,373200.0,22.4024,22.416,22.3411,22.3751,373200.0
2010-07-06 09:40:00,32.87,32.87,32.76,32.77,260700.0,22.3683,22.3683,22.2935,22.3003,260700.0
2010-07-06 09:45:00,32.77,32.93,32.75,32.9,482000.0,22.3003,22.4092,22.2867,22.3888,482000.0
2010-07-06 09:50:00,32.89,32.95,32.86,32.89,357800.0,22.3819,22.4228,22.3615,22.3819,357800.0
2010-07-06 09:55:00,32.89,32.92,32.84,32.86,413100.0,22.3819,22.4024,22.3479,22.3615,413100.0
2010-07-06 10:00:00,32.86,33.12,32.81,33.1,910500.0,22.3615,22.5385,22.3275,22.5249,910500.0
2010-07-06 10:05:00,33.11,33.29,33.1,33.28,706700.0,22.5317,22.6542,22.5249,22.6473,706700.0
2010-07-06 10:10:00,33.28,33.32,33.25,33.26,392600.0,22.6473,22.6746,22.6269,22.6337,392600.0
2010-07-06 10:15:00,33.27,33.31,33.26,33.29,301600.0,22.6405,22.6678,22.6337,22.6542,301600.0
2010-07-06 10:20:00,33.29,33.3,33.21,33.21,322200.0,22.6542,22.661,22.5997,22.5997,322200.0
2010-07-06 10:25:00,33.21,33.28,33.21,33.27,258400.0,22.5997,22.6473,22.5997,22.6405,258400.0
2010-07-06 10:30:00,33.26,33.3,33.17,33.28,381100.0,22.6337,22.661,22.5725,22.6473,381100.0
2010-07-06 10:35:00,33.28,33.28,33.2,33.22,171700.0,22.6473,22.6473,22.5929,22.6065,171700.0
2010-07-06 10:40:00,33.22,33.25,33.15,33.16,202700.0,22.6065,22.6269,22.5589,22.5657,202700.0
2010-07-06 10:45:00,33.17,33.17,33.06,33.1,200600.0,22.5725,22.5725,22.4976,22.5249,200600.0
2010-07-06 10:50:00,33.1,33.16,33.09,33.15,183600.0,22.5249,22.5657,22.518,22.5589,183600.0
2010-07-06 10:55:00,33.15,33.19,33.1,33.19,234500.0,22.5589,22.5861,22.5249,22.5861,234500.0
2010-07-06 11:00:00,33.18,33.18,33.13,33.16,217900.0,22.5793,22.5793,22.5453,22.5657,217900.0
2010-07-06 11:05:00,33.15,33.17,33.06,33.09,150400.0,22.5589,22.5725,22.4976,22.518,150400.0
2010-07-06 11:10:00,33.08,33.1,33.02,33.03,127300.0,22.5112,22.5249,22.4704,22.4772,127300.0
2010-07-06 11:15:00,33.02,33.04,32.95,32.97,180500.0,22.4704,22.484,22.4228,22.4364,180500.0
2010-07-06 11:20:00,32.97,33.0,32.97,32.98,169300.0,22.4364,22.4568,22.4364,22.4432,169300.0
2010-07-06 11:25:00,32.98,33.0,32.92,32.96,157800.0,22.4432,22.4568,22.4024,22.4296,157800.0
2010-07-06 11:30:00,32.96,33.05,32.94,33.03,178200.0,22.4296,22.4908,22.416,22.4772,178200.0
2010-07-06 11:35:00,33.03,33.1,33.03,33.05,137100.0,22.4772,22.5249,22.4772,22.4908,137100.0
2010-07-06 11:40:00,33.05,33.1,33.02,33.1,200000.0,22.4908,22.5249,22.4704,22.5249,200000.0
2010-07-06 11:45:00,33.09,33.13,33.07,33.1,144100.0,22.518,22.5453,22.5044,22.5249,144100.0
2010-07-06 11:50:00,33.1,33.1,33.05,33.07,97100.0,22.5249,22.5249,22.4908,22.5044,97100.0
2010-07-06 11:55:00,33.06,33.12,33.06,33.08,85400.0,22.4976,22.5385,22.4976,22.5112,85400.0
2010-07-06 12:00:00,33.07,33.14,33.07,33.12,139900.0,22.5044,22.5521,22.5044,22.5385,139900.0
2010-07-06 12:05:00,33.12,33.13,33.09,33.1,95600.0,22.5385,22.5453,22.518,22.5249,95600.0
2010-07-06 12:10:00,33.1,33.1,33.01,33.01,172000.0,22.5249,22.5249,22.4636,22.4636,172000.0
2010-07-06 12:15:00,33.0,33.03,32.97,33.0,235200.0,22.4568,22.4772,22.4364,22.4568,235200.0
2010-07-06 12:20:00,33.0,33.01,32.91,32.91,287500.0,22.4568,22.4636,22.3956,22.3956,287500.0
2010-07-06 12:25:00,32.91,32.93,32.84,32.87,191400.0,22.3956,22.4092,22.3479,22.3683,191400.0
2010-07-06 12:30:00,32.87,32.9,32.83,32.87,204800.0,22.3683,22.3888,22.3411,22.3683,204800.0
2010-07-06 12:35:00,32.87,32.93,32.87,32.89,94500.0,22.3683,22.4092,22.3683,22.3819,94500.0
2010-07-06 12:40:00,32.9,32.9,32.76,32.76,192700.0,22.3888,22.3888,22.2935,22.2935,192700.0
2010-07-06 12:45:00,32.77,32.79,32.75,32.75,168300.0,22.3003,22.3139,22.2867,22.2867,168300.0
2010-07-06 12:50:00,32.75,32.78,32.71,32.74,177600.0,22.2867,22.3071,22.2595,22.2799,177600.0
2010-07-06 12:55:00,32.73,32.74,32.7,32.73,130200.0,22.2731,22.2799,22.2527,22.2731,130200.0
2010-07-06 13:00:00,32.74,32.77,32.71,32.77,119600.0,22.2799,22.3003,22.2595,22.3003,119600.0
2010-07-06 13:05:00,32.76,32.84,32.75,32.82,162900.0,22.2935,22.3479,22.2867,22.3343,162900.0
2010-07-06 13:10:00,32.82,32.86,32.81,32.84,218800.0,22.3343,22.3615,22.3275,22.3479,218800.0
2010-07-06 13:15:00,32.84,32.85,32.74,32.76,108400.0,22.3479,22.3547,22.2799,22.2935,108400.0
2010-07-06 13:20:00,32.77,32.81,32.75,32.8,91800.0,22.3003,22.3275,22.2867,22.3207,91800.0
2010-07-06 13:25:00,32.8,32.85,32.75,32.85,92600.0,22.3207,22.3547,22.2867,22.3547,92600.0
2010-07-06 13:30:00,32.84,32.88,32.82,32.86,150300.0,22.3479,22.3751,22.3343,22.3615,150300.0
2010-07-06 13:35:00,32.86,32.89,32.76,32.76,136900.0,22.3615,22.3819,22.2935,22.2935,136900.0
2010-07-06 13:40:00,32.76,32.8,32.67,32.68,126700.0,22.2935,22.3207,22.2322,22.239,126700.0
2010-07-06 13:45:00,32.68,32.69,32.63,32.66,115400.0,22.239,22.2458,22.205,22.2254,115400.0
2010-07-06 13:50:00,32.67,32.7,32.64,32.66,277600.0,22.2322,22.2527,22.2118,22.2254,277600.0
2010-07-06 13:55:00,32.66,32.7,32.6,32.68,174500.0,22.2254,22.2527,22.1846,22.239,174500.0
2010-07-06 14:00:00,32.68,32.75,32.67,32.74,170100.0,22.239,22.2867,22.2322,22.2799,170100.0
2010-07-06 14:05:00,32.74,32.74,32.61,32.65,185700.0,22.2799,22.2799,22.1914,22.2186,185700.0
2010-07-06 14:10:00,32.65,32.66,32.56,32.59,210100.0,22.2186,22.2254,22.1574,22.1778,210100.0
2010-07-06 14:15:00,32.59,32.69,32.57,32.65,192000.0,22.1778,22.2458,22.1642,22.2186,192000.0
2010-07-06 14:20:00,32.65,32.72,32.61,32.69,133300.0,22.2186,22.2663,22.1914,22.2458,133300.0
2010-07-06 14:25:00,32.69,32.74,32.69,32.7,73300.0,22.2458,22.2799,22.2458,22.2527,73300.0
2010-07-06 14:30:00,32.7,32.73,32.69,32.69,184200.0,22.2527,22.2731,22.2458,22.2458,184200.0
2010-07-06 14:35:00,32.69,32.78,32.69,32.77,273600.0,22.2458,22.3071,22.2458,22.3003,273600.0
2010-07-06 14:40:00,32.77,32.78,32.73,32.74,120600.0,22.3003,22.3071,22.2731,22.2799,120600.0
2010-07-06 14:45:00,32.73,32.74,32.65,32.7,101400.0,22.2731,22.2799,22.2186,22.2527,101400.0
2010-07-06 14:50:00,32.69,32.74,32.68,32.73,117300.0,22.2458,22.2799,22.239,22.2731,117300.0
2010-07-06 14:55:00,32.73,32.74,32.63,32.64,200000.0,22.2731,22.2799,22.205,22.2118,200000.0
2010-07-06 15:00:00,32.64,32.67,32.6,32.61,197400.0,22.2118,22.2322,22.1846,22.1914,197400.0
2010-07-06 15:05:00,32.61,32.62,32.52,32.58,273000.0,22.1914,22.1982,22.1302,22.171,273000.0
2010-07-06 15:10:00,32.58,32.62,32.54,32.61,139500.0,22.171,22.1982,22.1438,22.1914,139500.0
2010-07-06 15:15:00,32.61,32.67,32.54,32.55,166500.0,22.1914,22.2322,22.1438,22.1506,166500.0
2010-07-06 15:20:00,32.54,32.56,32.45,32.5,226600.0,22.1438,22.1574,22.0825,22.1165,226600.0
2010-07-06 15:25:00,32.5,32.58,32.48,32.56,210000.0,22.1165,22.171,22.1029,22.1574,210000.0
2010-07-06 15:30:00,32.56,32.61,32.54,32.58,187700.0,22.1574,22.1914,22.1438,22.171,187700.0
2010-07-06 15:35:00,32.59,32.6,32.52,32.53,166900.0,22.1778,22.1846,22.1302,22.137,166900.0
2010-07-06 15:40:00,32.52,32.64,32.52,32.62,239800.0,22.1302,22.2118,22.1302,22.1982,239800.0
2010-07-06 15:45:00,32.62,32.68,32.56,32.58,390200.0,22.1982,22.239,22.1574,22.171,390200.0
2010-07-06 15:50:00,32.59,32.62,32.53,32.53,400600.0,22.1778,22.1982,22.137,22.137,400600.0
2010-07-06 15:55:00,32.53,32.65,32.51,32.65,601100.0,22.137,22.2186,22.1234,22.2186,601100.0
2010-07-07 09:30:00,32.68,32.82,32.44,32.71,343500.0,22.239,22.3343,22.0757,22.2595,343500.0
2010-07-07 09:35:00,32.71,32.82,32.66,32.77,208400.0,22.2595,22.3343,22.2254,22.3003,208400.0
2010-07-07 09:40:00,32.77,32.91,32.75,32.83,233200.0,22.3003,22.3956,22.2867,22.3411,233200.0
2010-07-07 09:45:00,32.82,32.82,32.66,32.7,193300.0,22.3343,22.3343,22.2254,22.2527,193300.0
2010-07-07 09:50:00,32.7,32.79,32.67,32.75,130000.0,22.2527,22.3139,22.2322,22.2867,130000.0
2010-07-07 09:55:00,32.74,32.78,32.67,32.67,134600.0,22.2799,22.3071,22.2322,22.2322,134600.0
2010-07-07 10:00:00,32.68,32.85,32.66,32.83,210800.0,22.239,22.3547,22.2254,22.3411,210800.0
2010-07-07 10:05:00,32.82,32.86,32.77,32.8,145100.0,22.3343,22.3615,22.3003,22.3207,145100.0
2010-07-07 10:10:00,32.81,32.92,32.8,32.89,163000.0,22.3275,22.4024,22.3207,22.3819,163000.0
2010-07-07 10:15:00,32.87,32.89,32.73,32.77,205500.0,22.3683,22.3819,22.2731,22.3003,205500.0
2010-07-07 10:20:00,32.77,32.82,32.72,32.75,126200.0,22.3003,22.3343,22.2663,22.2867,126200.0
2010-07-07 10:25:00,32.75,32.81,32.74,32.8,142600.0,22.2867,22.3275,22.2799,22.3207,142600.0
2010-07-07 10:30:00,32.78,32.9,32.78,32.9,169900.0,22.3071,22.3888,22.3071,22.3888,169900.0
2010-07-07 10:35:00,32.89,32.98,32.89,32.97,239400.0,22.3819,22.4432,22.3819,22.4364,239400.0
2010-07-07 10:40:00,32.97,33.0,32.97,33.0,263600.0,22.4364,22.4568,22.4364,22.4568,263600.0
2010-07-07 10:45:00,33.0,33.12,32.98,33.11,299400.0,22.4568,22.5385,22.4432,22.5317,299400.0
2010-07-07 10:50:00,33.1,33.12,33.05,33.08,239600.0,22.5249,22.5385,22.4908,22.5112,239600.0
2010-07-07 10:55:00,33.08,33.09,33.02,33.05,115600.0,22.5112,22.518,22.4704,22.4908,115600.0
2010-07-07 11:00:00,33.05,33.06,32.98,33.01,100500.0,22.4908,22.4976,22.4432,22.4636,100500.0
2010-07-07 11:05:00,33.02,33.03,32.96,33.0,117000.0,22.4704,22.4772,22.4296,22.4568,117000.0
2010-07-07 11:10:00,33.01,33.06,32.91,32.95,150500.0,22.4636,22.4976,22.3956,22.4228,150500.0
2010-07-07 11:15:00,32.95,32.95,32.88,32.91,104600.0,22.4228,22.4228,22.3751,22.3956,104600.0
2010-07-07 11:20:00,32.91,32.96,32.87,32.96,81800.0,22.3956,22.4296,22.3683,22.4296,81800.0
2010-07-07 11:25:00,32.96,32.97,32.87,32.93,89400.0,22.4296,22.4364,22.3683,22.4092,89400.0
2010-07-07 11:30:00,32.93,32.96,32.87,32.95,124800.0,22.4092,22.4296,22.3683,22.4228,124800.0
2010-07-07 11:35:00,32.94,32.97,32.9,32.94,95400.0,22.416,22.4364,22.3888,22.416,95400.0
2010-07-07 11:40:00,32.93,32.95,32.88,32.9,125500.0,22.4092,22.4228,22.3751,22.3888,125500.0
2010-07-07 11:45:00,32.9,32.91,32.85,32.85,116600.0,22.3888,22.3956,22.3547,22.3547,116600.0
2010-07-07 11:50:00,32.86,32.91,32.83,32.84,116200.0,22.3615,22.3956,22.3411,22.3479,116200.0
2010-07-07 11:55:00,32.84,32.92,32.84,32.9,168800.0,22.3479,22.4024,22.3479,22.3888,168800.0
2010-07-07 12:00:00,32.9,32.94,32.87,32.93,128700.0,22.3888,22.416,22.3683,22.4092,128700.0
2010-07-07 12:05:00,32.93,32.94,32.87,32.91,67100.0,22.4092,22.416,22.3683,22.3956,67100.0
2010-07-07 12:10:00,32.9,32.97,32.89,32.94,70500.0,22.3888,22.4364,22.3819,22.416,70500.0
2010-07-07 12:15:00,32.94,33.0,32.93,32.94,95700.0,22.416,22.4568,22.4092,22.416,95700.0
2010-07-07 12:20:00,32.93,32.94,32.9,32.9,71500.0,22.4092,22.416,22.3888,22.3888,71500.0
2010-07-07 12:25:00,32.9,32.97,32.89,32.97,103100.0,22.3888,22.4364,22.3819,22.4364,103100.0
2010-07-07 12:30:00,32.98,32.99,32.93,32.97,147600.0,22.4432,22.45,22.4092,22.4364,147600.0
2010-07-07 12:35:00,32.96,32.99,32.93,32.94,78100.0,22.4296,22.45,22.4092,22.416,78100.0
2010-07-07 12:40:00,32.93,32.94,32.86,32.88,105800.0,22.4092,22.416,22.3615,22.3751,105800.0
2010-07-07 12:45:00,32.89,32.9,32.87,32.88,69600.0,22.3819,22.3888,22.3683,22.3751,69600.0
2010-07-07 12:50:00,32.88,32.93,32.85,32.9,100000.0,22.3751,22.4092,22.3547,22.3888,100000.0
2010-07-07 12:55:00,32.89,32.91,32.85,32.87,65900.0,22.3819,22.3956,22.3547,22.3683,65900.0
2010-07-07 13:00:00,32.87,32.91,32.86,32.87,85700.0,22.3683,22.3956,22.3615,22.3683,85700.0
2010-07-07 13:05:00,32.87,32.88,32.84,32.86,80900.0,22.3683,22.3751,22.3479,22.3615,80900.0
2010-07-07 13:10:00,32.87,32.97,32.87,32.97,120800.0,22.3683,22.4364,22.3683,22.4364,120800.0
2010-07-07 13:15:00,32.97,33.02,32.92,33.0,137700.0,22.4364,22.4704,22.4024,22.4568,137700.0
2010-07-07 13:20:00,32.99,33.03,32.98,33.02,82600.0,22.45,22.4772,22.4432,22.4704,82600.0
2010-07-07 13:25:00,33.03,33.12,33.02,33.11,127100.0,22.4772,22.5385,22.4704,22.5317,127100.0
2010-07-07 13:30:00,33.1,33.1,33.06,33.07,131000.0,22.5249,22.5249,22.4976,22.5044,131000.0
2010-07-07 13:35:00,33.07,33.1,33.07,33.09,73300.0,22.5044,22.5249,22.5044,22.518,73300.0
2010-07-07 13:40:00,33.1,33.1,33.06,33.09,102200.0,22.5249,22.5249,22.4976,22.518,102200.0
2010-07-07 13:45:00,33.08,33.14,33.07,33.13,147700.0,22.5112,22.5521,22.5044,22.5453,147700.0
2010-07-07 13:50:00,33.13,33.16,33.1,33.16,166700.0,22.5453,22.5657,22.5249,22.5657,166700.0
2010-07-07 13:55:00,33.15,33.2,33.14,33.16,168600.0,22.5589,22.5929,22.5521,22.5657,168600.0
2010-07-07 14:00:00,33.16,33.22,33.15,33.17,190900.0,22.5657,22.6065,22.5589,22.5725,190900.0
2010-07-07 14:05:00,33.16,33.23,33.15,33.2,211500.0,22.5657,22.6133,22.5589,22.5929,211500.0
2010-07-07 14:10:00,33.21,33.22,33.17,33.2,99100.0,22.5997,22.6065,22.5725,22.5929,99100.0
2010-07-07 14:15:00,33.2,33.2,33.14,33.15,55500.0,22.5929,22.5929,22.5521,22.5589,55500.0
2010-07-07 14:20:00,33.15,33.16,33.09,33.1,111200.0,22.5589,22.5657,22.518,22.5249,111200.0
2010-07-07 14:25:00,33.1,33.11,33.07,33.07,58600.0,22.5249,22.5317,22.5044,22.5044,58600.0
2010-07-07 14:30:00,33.07,33.1,33.05,33.06,97300.0,22.5044,22.5249,22.4908,22.4976,97300.0
2010-07-07 14:35:00,33.05,33.12,33.05,33.06,89600.0,22.4908,22.5385,22.4908,22.4976,89600.0
2010-07-07 14:40:00,33.05,33.13,33.04,33.12,153800.0,22.4908,22.5453,22.484,22.5385,153800.0
2010-07-07 14:45:00,33.12,33.14,33.07,33.09,119700.0,22.5385,22.5521,22.5044,22.518,119700.0
2010-07-07 14:50:00,33.09,33.14,33.06,33.09,185600.0,22.518,22.5521,22.4976,22.518,185600.0
2010-07-07 14:55:00,33.09,33.14,33.06,33.14,224200.0,22.518,22.5521,22.4976,22.5521,224200.0
2010-07-07 15:00:00,33.14,33.14,33.03,33.03,199500.0,22.5521,22.5521,22.4772,22.4772,199500.0
2010-07-07 15:05:00,33.02,33.06,33.02,33.06,157700.0,22.4704,22.4976,22.4704,22.4976,157700.0
2010-07-07 15:10:00,33.06,33.16,33.04,33.16,233900.0,22.4976,22.5657,22.484,22.5657,233900.0
2010-07-07 15:15:00,33.15,33.18,33.1,33.15,147600.0,22.5589,22.5793,22.5249,22.5589,147600.0
2010-07-07 15:20:00,33.14,33.23,33.12,33.17,312200.0,22.5521,22.6133,22.5385,22.5725,312200.0
2010-07-07 15:25:00,33.16,33.2,33.14,33.18,139300.0,22.5657,22.5929,22.5521,22.5793,139300.0
2010-07-07 15:30:00,33.18,33.25,33.18,33.24,246200.0,22.5793,22.6269,22.5793,22.6201,246200.0
2010-07-07 15:35:00,33.25,33.29,33.24,33.27,193300.0,22.6269,22.6542,22.6201,22.6405,193300.0
2010-07-07 15:40:00,33.28,33.38,33.23,33.37,630700.0,22.6473,22.7154,22.6133,22.7086,630700.0
2010-07-07 15:45:00,33.37,33.41,33.34,33.39,516300.0,22.7086,22.7358,22.6882,22.7222,516300.0
2010-07-07 15:50:00,33.4,33.47,33.38,33.46,425000.0,22.729,22.7766,22.7154,22.7698,425000.0
2010-07-07 15:55:00,33.46,33.47,33.37,33.4,1064600.0,22.7698,22.7766,22.7086,22.729,1064600.0
2010-07-08 09:30:00,33.78,33.8,33.25,33.36,585000.0,22.9876,23.0012,22.6269,22.7018,585000.0
2010-07-08 09:35:00,33.35,33.52,33.35,33.46,231800.0,22.695,22.8107,22.695,22.7698,231800.0
2010-07-08 09:40:00,33.46,33.49,33.37,33.41,510000.0,22.7698,22.7903,22.7086,22.7358,510000.0
2010-07-08 09:45:00,33.42,33.64,33.38,33.62,478600.0,22.7426,22.8923,22.7154,22.8787,478600.0
2010-07-08 09:50:00,33.62,33.78,33.62,33.76,448600.0,22.8787,22.9876,22.8787,22.974,448600.0
2010-07-08 09:55:00,33.76,33.84,33.73,33.78,418700.0,22.974,23.0284,22.9536,22.9876,418700.0
2010-07-08 10:00:00,33.78,33.85,33.76,33.78,604600.0,22.9876,23.0352,22.974,22.9876,604600.0
2010-07-08 10:05:00,33.79,33.8,33.73,33.78,522600.0,22.9944,23.0012,22.9536,22.9876,522600.0
2010-07-08 10:10:00,33.78,33.81,33.71,33.75,587800.0,22.9876,23.008,22.94,22.9672,587800.0
2010-07-08 10:15:00,33.75,33.77,33.71,33.76,416900.0,22.9672,22.9808,22.94,22.974,416900.0
2010-07-08 10:20:00,33.77,33.82,33.73,33.79,293900.0,22.9808,23.0148,22.9536,22.9944,293900.0
2010-07-08 10:25:00,33.79,33.87,33.75,33.79,227900.0,22.9944,23.0488,22.9672,22.9944,227900.0
2010-07-08 10:30:00,33.79,33.82,33.76,33.82,234000.0,22.9944,23.0148,22.974,23.0148,234000.0
2010-07-08 10:35:00,33.82,33.84,33.74,33.84,377200.0,23.0148,23.0284,22.9604,23.0284,377200.0
2010-07-08 10:40:00,33.85,33.85,33.73,33.79,176600.0,23.0352,23.0352,22.9536,22.9944,176600.0
2010-07-08 10:45:00,33.78,33.85,33.72,33.79,354900.0,22.9876,23.0352,22.9468,22.9944,354900.0
2010-07-08 10:50:00,33.79,33.85,33.78,33.81,221900.0,22.9944,23.0352,22.9876,23.008,221900.0
2010-07-08 10:55:00,33.81,33.84,33.74,33.78,264500.0,23.008,23.0284,22.9604,22.9876,264500.0
2010-07-08 11:00:00,33.77,33.77,33.65,33.72,389500.0,22.9808,22.9808,22.8991,22.9468,389500.0
2010-07-08 11:05:00,33.72,33.78,33.71,33.75,310200.0,22.9468,22.9876,22.94,22.9672,310200.0
2010-07-08 11:10:00,33.75,33.76,33.7,33.72,202300.0,22.9672,22.974,22.9332,22.9468,202300.0
2010-07-08 11:15:00,33.73,33.79,33.7,33.74,427300.0,22.9536,22.9944,22.9332,22.9604,427300.0
2010-07-08 11:20:00,33.74,33.8,33.73,33.78,237900.0,22.9604,23.0012,22.9536,22.9876,237900.0
2010-07-08 11:25:00,33.78,33.85,33.74,33.75,186600.0,22.9876,23.0352,22.9604,22.9672,186600.0
2010-07-08 11:30:00,33.76,33.82,33.73,33.78,202400.0,22.974,23.0148,22.9536,22.9876,202400.0
2010-07-08 11:35:00,33.78,33.85,33.75,33.77,142800.0,22.9876,23.0352,22.9672,22.9808,142800.0
2010-07-08 11:40:00,33.76,33.81,33.7,33.71,111100.0,22.974,23.008,22.9332,22.94,111100.0
2010-07-08 11:45:00,33.71,33.72,33.64,33.67,231400.0,22.94,22.9468,22.8923,22.9127,231400.0
2010-07-08 11:50:00,33.67,33.68,33.64,33.66,133900.0,22.9127,22.9196,22.8923,22.9059,133900.0
2010-07-08 11:55:00,33.67,33.69,33.66,33.67,132300.0,22.9127,22.9264,22.9059,22.9127,132300.0
2010-07-08 12:00:00,33.66,33.69,33.65,33.69,198700.0,22.9059,22.9264,22.8991,22.9264,198700.0
2010-07-08 12:05:00,33.69,33.71,33.66,33.67,111500.0,22.9264,22.94,22.9059,22.9127,111500.0
2010-07-08 12:10:00,33.67,33.71,33.66,33.71,110400.0,22.9127,22.94,22.9059,22.94,110400.0
2010-07-08 12:15:00,33.7,33.77,33.68,33.77,97100.0,22.9332,22.9808,22.9196,22.9808,97100.0
2010-07-08 12:20:00,33.77,33.8,33.74,33.74,136700.0,22.9808,23.0012,22.9604,22.9604,136700.0
2010-07-08 12:25:00,33.73,33.76,33.71,33.75,158500.0,22.9536,22.974,22.94,22.9672,158500.0
2010-07-08 12:30:00,33.75,33.79,33.71,33.74,85900.0,22.9672,22.9944,22.94,22.9604,85900.0
2010-07-08 12:35:00,33.73,33.77,33.7,33.71,57600.0,22.9536,22.9808,22.9332,22.94,57600.0
2010-07-08 12:40:00,33.71,33.73,33.68,33.72,70500.0,22.94,22.9536,22.9196,22.9468,70500.0
2010-07-08 12:45:00,33.72,33.77,33.7,33.73,98200.0,22.9468,22.9808,22.9332,22.9536,98200.0
2010-07-08 12:50:00,33.74,33.77,33.73,33.74,66700.0,22.9604,22.9808,22.9536,22.9604,66700.0
2010-07-08 12:55:00,33.74,33.74,33.67,33.71,161700.0,22.9604,22.9604,22.9127,22.94,161700.0
2010-07-08 13:00:00,33.7,33.73,33.69,33.7,59400.0,22.9332,22.9536,22.9264,22.9332,59400.0
2010-07-08 13:05:00,33.71,33.78,33.71,33.77,37800.0,22.94,22.9876,22.94,22.9808,37800.0
2010-07-08 13:10:00,33.78,33.8,33.77,33.79,99000.0,22.9876,23.0012,22.9808,22.9944,99000.0
2010-07-08 13:15:00,33.78,33.85,33.78,33.84,128400.0,22.9876,23.0352,22.9876,23.0284,128400.0
2010-07-08 13:20:00,33.84,33.87,33.84,33.86,81400.0,23.0284,23.0488,23.0284,23.042,81400.0
2010-07-08 13:25:00,33.86,33.9,33.84,33.85,246700.0,23.042,23.0693,23.0284,23.0352,246700.0
2010-07-08 13:30:00,33.85,33.88,33.84,33.88,147000.0,23.0352,23.0557,23.0284,23.0557,147000.0
2010-07-08 13:35:00,33.86,33.93,33.86,33.92,285600.0,23.042,23.0897,23.042,23.0829,285600.0
2010-07-08 13:40:00,33.91,33.92,33.86,33.89,79800.0,23.0761,23.0829,23.042,23.0625,79800.0
2010-07-08 13:45:00,33.89,33.99,33.89,33.96,260400.0,23.0625,23.1305,23.0625,23.1101,260400.0
2010-07-08 13:50:00,33.96,33.97,33.85,33.85,259900.0,23.1101,23.1169,23.0352,23.0352,259900.0
2010-07-08 13:55:00,33.85,33.86,33.82,33.85,303900.0,23.0352,23.042,23.0148,23.0352,303900.0
2010-07-08 14:00:00,33.85,33.86,33.81,33.83,127700.0,23.0352,23.042,23.008,23.0216,127700.0
2010-07-08 14:05:00,33.84,33.84,33.78,33.79,81500.0,23.0284,23.0284,22.9876,22.9944,81500.0
2010-07-08 14:10:00,33.79,33.8,33.72,33.76,120400.0,22.9944,23.0012,22.9468,22.974,120400.0
2010-07-08 14:15:00,33.76,33.76,33.65,33.71,316100.0,22.974,22.974,22.8991,22.94,316100.0
2010-07-08 14:20:00,33.72,33.72,33.66,33.72,209800.0,22.9468,22.9468,22.9059,22.9468,209800.0
2010-07-08 14:25:00,33.72,33.82,33.71,33.82,171000.0,22.9468,23.0148,22.94,23.0148,171000.0
2010-07-08 14:30:00,33.81,33.84,33.77,33.77,82500.0,23.008,23.0284,22.9808,22.9808,82500.0
2010-07-08 14:35:00,33.77,33.81,33.75,33.8,115700.0,22.9808,23.008,22.9672,23.0012,115700.0
2010-07-08 14:40:00,33.81,33.85,33.79,33.83,137800.0,23.008,23.0352,22.9944,23.0216,137800.0
2010-07-08 14:45:00,33.84,33.85,33.8,33.81,192500.0,23.0284,23.0352,23.0012,23.008,192500.0
2010-07-08 14:50:00,33.81,33.85,33.8,33.83,146900.0,23.008,23.0352,23.0012,23.0216,146900.0
2010-07-08 14:55:00,33.84,33.9,33.81,33.87,154700.0,23.0284,23.0693,23.008,23.0488,154700.0
2010-07-08 15:00:00,33.87,33.89,33.78,33.83,244000.0,23.0488,23.0625,22.9876,23.0216,244000.0
2010-07-08 15:05:00,33.83,33.83,33.74,33.76,136800.0,23.0216,23.0216,22.9604,22.974,136800.0
2010-07-08 15:10:00,33.76,33.78,33.74,33.77,86700.0,22.974,22.9876,22.9604,22.9808,86700.0
2010-07-08 15:15:00,33.77,33.85,33.76,33.84,147500.0,22.9808,23.0352,22.974,23.0284,147500.0
2010-07-08 15:20:00,33.83,33.9,33.82,33.89,184300.0,23.0216,23.0693,23.0148,23.0625,184300.0
2010-07-08 15:25:00,33.89,33.9,33.84,33.89,170700.0,23.0625,23.0693,23.0284,23.0625,170700.0
2010-07-08 15:30:00,33.9,33.94,33.88,33.88,228500.0,23.0693,23.0965,23.0557,23.0557,228500.0
2010-07-08 15:35:00,33.88,33.95,33.88,33.91,296900.0,23.0557,23.1033,23.0557,23.0761,296900.0
2010-07-08 15:40:00,33.91,33.96,33.87,33.96,249700.0,23.0761,23.1101,23.0488,23.1101,249700.0
2010-07-08 15:45:00,33.96,33.99,33.91,33.94,537700.0,23.1101,23.1305,23.0761,23.0965,537700.0
2010-07-08 15:50:00,33.94,33.97,33.89,33.89,455100.0,23.0965,23.1169,23.0625,23.0625,455100.0
2010-07-08 15:55:00,33.9,33.96,33.89,33.93,605900.0,23.0693,23.1101,23.0625,23.0897,605900.0
2010-07-09 09:30:00,34.04,34.1,33.86,34.01,333000.0,23.1645,23.2054,23.042,23.1441,333000.0
2010-07-09 09:35:00,34.0,34.06,34.0,34.03,218300.0,23.1373,23.1781,23.1373,23.1577,218300.0
2010-07-09 09:40:00,34.03,34.06,34.0,34.05,228600.0,23.1577,23.1781,23.1373,23.1713,228600.0
2010-07-09 09:45:00,34.05,34.09,34.0,34.0,165200.0,23.1713,23.1986,23.1373,23.1373,165200.0
2010-07-09 09:50:00,34.0,34.08,33.98,34.06,270700.0,23.1373,23.1918,23.1237,23.1781,270700.0
2010-07-09 09:55:00,34.06,34.07,33.97,33.98,185400.0,23.1781,23.1849,23.1169,23.1237,185400.0
2010-07-09 10:00:00,33.98,34.13,33.97,34.1,222800.0,23.1237,23.2258,23.1169,23.2054,222800.0
2010-07-09 10:05:00,34.11,34.14,34.02,34.06,476700.0,23.2122,23.2326,23.1509,23.1781,476700.0
2010-07-09 10:10:00,34.06,34.07,34.01,34.02,244900.0,23.1781,23.1849,23.1441,23.1509,244900.0
2010-07-09 10:15:00,34.01,34.05,33.99,34.02,121800.0,23.1441,23.1713,23.1305,23.1509,121800.0
2010-07-09 10:20:00,34.02,34.09,33.99,34.08,78600.0,23.1509,23.1986,23.1305,23.1918,78600.0
2010-07-09 10:25:00,34.08,34.08,34.02,34.03,128600.0,23.1918,23.1918,23.1509,23.1577,128600.0
2010-07-09 10:30:00,34.02,34.05,34.0,34.03,232400.0,23.1509,23.1713,23.1373,23.1577,232400.0
2010-07-09 10:35:00,34.04,34.1,34.0,34.05,202000.0,23.1645,23.2054,23.1373,23.1713,202000.0
2010-07-09 10:40:00,34.05,34.08,34.02,34.03,174900.0,23.1713,23.1918,23.1509,23.1577,174900.0
2010-07-09 10:45:00,34.04,34.08,34.02,34.03,143200.0,23.1645,23.1918,23.1509,23.1577,143200.0
2010-07-09 10:50:00,34.03,34.04,34.01,34.02,134900.0,23.1577,23.1645,23.1441,23.1509,134900.0
2010-07-09 10:55:00,34.02,34.04,33.95,34.0,140200.0,23.1509,23.1645,23.1033,23.1373,140200.0
2010-07-09 11:00:00,34.0,34.04,33.97,34.04,138400.0,23.1373,23.1645,23.1169,23.1645,138400.0
2010-07-09 11:05:00,34.05,34.06,33.98,34.01,101800.0,23.1713,23.1781,23.1237,23.1441,101800.0
2010-07-09 11:10:00,34.0,34.02,33.95,33.96,206900.0,23.1373,23.1509,23.1033,23.1101,206900.0
2010-07-09 11:15:00,33.97,33.98,33.93,33.96,216300.0,23.1169,23.1237,23.0897,23.1101,216300.0
2010-07-09 11:20:00,33.96,33.96,33.92,33.92,126000.0,23.1101,23.1101,23.0829,23.0829,126000.0
2010-07-09 11:25:00,33.92,33.92,33.86,33.91,133000.0,23.0829,23.0829,23.042,23.0761,133000.0
2010-07-09 11:30:00,33.9,33.98,33.89,33.89,111100.0,23.0693,23.1237,23.0625,23.0625,111100.0
2010-07-09 11:35:00,33.89,33.92,33.88,33.92,67400.0,23.0625,23.0829,23.0557,23.0829,67400.0
2010-07-09 11:40:00,33.92,33.95,33.89,33.91,54300.0,23.0829,23.1033,23.0625,23.0761,54300.0
2010-07-09 11:45:00,33.92,33.93,33.84,33.87,90900.0,23.0829,23.0897,23.0284,23.0488,90900.0
2010-07-09 11:50:00,33.86,33.91,33.85,33.9,89800.0,23.042,23.0761,23.0352,23.0693,89800.0
2010-07-09 11:55:00,33.91,33.94,33.85,33.87,118400.0,23.0761,23.0965,23.0352,23.0488,118400.0
2010-07-09 12:00:00,33.87,33.89,33.82,33.84,41500.0,23.0488,23.0625,23.0148,23.0284,41500.0
2010-07-09 12:05:00,33.84,33.87,33.82,33.85,48400.0,23.0284,23.0488,23.0148,23.0352,48400.0
2010-07-09 12:10:00,33.85,33.87,33.8,33.8,36500.0,23.0352,23.0488,23.0012,23.0012,36500.0
2010-07-09 12:15:00,33.81,33.84,33.77,33.84,132400.0,23.008,23.0284,22.9808,23.0284,132400.0
2010-07-09 12:20:00,33.85,33.85,33.82,33.84,62700.0,23.0352,23.0352,23.0148,23.0284,62700.0
2010-07-09 12:25:00,33.85,33.87,33.83,33.86,127100.0,23.0352,23.0488,23.0216,23.042,127100.0
2010-07-09 12:30:00,33.86,33.86,33.74,33.76,109700.0,23.042,23.042,22.9604,22.974,109700.0
2010-07-09 12:35:00,33.76,33.78,33.71,33.73,98700.0,22.974,22.9876,22.94,22.9536,98700.0
2010-07-09 12:40:00,33.73,33.77,33.71,33.71,134000.0,22.9536,22.9808,22.94,22.94,134000.0
2010-07-09 12:45:00,33.72,33.76,33.71,33.73,105200.0,22.9468,22.974,22.94,22.9536,105200.0
2010-07-09 12:50:00,33.73,33.75,33.71,33.72,50700.0,22.9536,22.9672,22.94,22.9468,50700.0
2010-07-09 12:55:00,33.72,33.76,33.69,33.7,68000.0,22.9468,22.974,22.9264,22.9332,68000.0
2010-07-09 13:00:00,33.71,33.74,33.68,33.7,63900.0,22.94,22.9604,22.9196,22.9332,63900.0
2010-07-09 13:05:00,33.71,33.76,33.7,33.72,49000.0,22.94,22.974,22.9332,22.9468,49000.0
2010-07-09 13:10:00,33.72,33.72,33.63,33.66,153400.0,22.9468,22.9468,22.8855,22.9059,153400.0
2010-07-09 13:15:00,33.66,33.66,33.6,33.61,115500.0,22.9059,22.9059,22.8651,22.8719,115500.0
2010-07-09 13:20:00,33.6,33.63,33.56,33.56,166300.0,22.8651,22.8855,22.8379,22.8379,166300.0
2010-07-09 13:25:00,33.57,33.62,33.57,33.58,107400.0,22.8447,22.8787,22.8447,22.8515,107400.0
2010-07-09 13:30:00,33.58,33.62,33.56,33.6,81700.0,22.8515,22.8787,22.8379,22.8651,81700.0
2010-07-09 13:35:00,33.61,33.68,33.59,33.67,109900.0,22.8719,22.9196,22.8583,22.9127,109900.0
2010-07-09 13:40:00,33.67,33.7,33.66,33.67,71300.0,22.9127,22.9332,22.9059,22.9127,71300.0
2010-07-09 13:45:00,33.68,33.69,33.63,33.68,124300.0,22.9196,22.9264,22.8855,22.9196,124300.0
2010-07-09 13:50:00,33.68,33.76,33.67,33.75,200100.0,22.9196,22.974,22.9127,22.9672,200100.0
2010-07-09 13:55:00,33.75,33.78,33.74,33.78,93300.0,22.9672,22.9876,22.9604,22.9876,93300.0
2010-07-09 14:00:00,33.78,33.83,33.78,33.83,91100.0,22.9876,23.0216,22.9876,23.0216,91100.0
2010-07-09 14:05:00,33.83,33.85,33.8,33.81,118500.0,23.0216,23.0352,23.0012,23.008,118500.0
2010-07-09 14:10:00,33.82,33.82,33.74,33.74,118500.0,23.0148,23.0148,22.9604,22.9604,118500.0
2010-07-09 14:15:00,33.73,33.76,33.72,33.76,113400.0,22.9536,22.974,22.9468,22.974,113400.0
2010-07-09 14:20:00,33.75,33.76,33.69,33.7,63000.0,22.9672,22.974,22.9264,22.9332,63000.0
2010-07-09 14:25:00,33.71,33.73,33.67,33.69,212300.0,22.94,22.9536,22.9127,22.9264,212300.0
2010-07-09 14:30:00,33.69,33.73,33.68,33.69,39400.0,22.9264,22.9536,22.9196,22.9264,39400.0
2010-07-09 14:35:00,33.7,33.7,33.63,33.64,116500.0,22.9332,22.9332,22.8855,22.8923,116500.0
2010-07-09 14:40:00,33.64,33.71,33.63,33.68,93700.0,22.8923,22.94,22.8855,22.9196,93700.0
2010-07-09 14:45:00,33.68,33.7,33.66,33.67,56100.0,22.9196,22.9332,22.9059,22.9127,56100.0
2010-07-09 14:50:00,33.67,33.7,33.67,33.7,142600.0,22.9127,22.9332,22.9127,22.9332,142600.0
2010-07-09 14:55:00,33.7,33.73,33.69,33.69,191400.0,22.9332,22.9536,22.9264,22.9264,191400.0
2010-07-09 15:00:00,33.7,33.73,33.69,33.71,86100.0,22.9332,22.9536,22.9264,22.94,86100.0
2010-07-09 15:05:00,33.72,33.73,33.69,33.7,89100.0,22.9468,22.9536,22.9264,22.9332,89100.0
2010-07-09 15:10:00,33.7,33.77,33.69,33.76,105600.0,22.9332,22.9808,22.9264,22.974,105600.0
2010-07-09 15:15:00,33.76,33.76,33.71,33.72,92000.0,22.974,22.974,22.94,22.9468,92000.0
2010-07-09 15:20:00,33.72,33.74,33.7,33.73,111500.0,22.9468,22.9604,22.9332,22.9536,111500.0
2010-07-09 15:25:00,33.73,33.74,33.66,33.68,230000.0,22.9536,22.9604,22.9059,22.9196,230000.0
2010-07-09 15:30:00,33.69,33.71,33.68,33.71,142900.0,22.9264,22.94,22.9196,22.94,142900.0
2010-07-09 15:35:00,33.7,33.83,33.7,33.79,339300.0,22.9332,23.0216,22.9332,22.9944,339300.0
2010-07-09 15:40:00,33.8,33.83,33.79,33.83,194000.0,23.0012,23.0216,22.9944,23.0216,194000.0
2010-07-09 15:45:00,33.83,33.86,33.82,33.86,418100.0,23.0216,23.042,23.0148,23.042,418100.0
2010-07-09 15:50:00,33.86,33.9,33.83,33.89,387500.0,23.042,23.0693,23.0216,23.0625,387500.0
2010-07-09 15:55:00,33.89,33.91,33.86,33.91,759100.0,23.0625,23.0761,23.042,23.0761,759100.0
2010-07-12 09:30:00,34.77,34.79,34.51,34.6,1031200.0,23.6613,23.6749,23.4844,23.5456,1031200.0
2010-07-12 09:35:00,34.61,34.72,34.56,34.69,752300.0,23.5524,23.6273,23.5184,23.6069,752300.0
2010-07-12 09:40:00,34.69,34.94,34.69,34.94,617400.0,23.6069,23.777,23.6069,23.777,617400.0
2010-07-12 09:45:00,34.94,35.24,34.93,35.22,1128400.0,23.777,23.9811,23.7702,23.9675,1128400.0
2010-07-12 09:50:00,35.22,35.33,35.18,35.24,1082200.0,23.9675,24.0424,23.9403,23.9811,1082200.0
2010-07-12 09:55:00,35.24,35.24,35.01,35.02,845400.0,23.9811,23.9811,23.8246,23.8314,845400.0
2010-07-12 10:00:00,35.02,35.1,35.0,35.04,633100.0,23.8314,23.8859,23.8178,23.845,633100.0
2010-07-12 10:05:00,35.04,35.09,35.04,35.07,548700.0,23.845,23.8791,23.845,23.8655,548700.0
2010-07-12 10:10:00,35.07,35.09,35.03,35.05,594300.0,23.8655,23.8791,23.8382,23.8518,594300.0
2010-07-12 10:15:00,35.05,35.11,35.03,35.1,653900.0,23.8518,23.8927,23.8382,23.8859,653900.0
2010-07-12 10:20:00,35.1,35.1,34.94,34.99,485600.0,23.8859,23.8859,23.777,23.811,485600.0
2010-07-12 10:25:00,34.99,34.99,34.82,34.85,1035500.0,23.811,23.811,23.6953,23.7157,1035500.0
2010-07-12 10:30:00,34.85,34.95,34.82,34.93,697300.0,23.7157,23.7838,23.6953,23.7702,697300.0
2010-07-12 10:35:00,34.93,35.0,34.93,34.98,281100.0,23.7702,23.8178,23.7702,23.8042,281100.0
2010-07-12 10:40:00,34.98,35.0,34.88,34.94,272000.0,23.8042,23.8178,23.7362,23.777,272000.0
2010-07-12 10:45:00,34.94,35.0,34.9,34.91,305400.0,23.777,23.8178,23.7498,23.7566,305400.0
2010-07-12 10:50:00,34.91,34.99,34.89,34.97,253000.0,23.7566,23.811,23.743,23.7974,253000.0
2010-07-12 10:55:00,34.97,34.98,34.93,34.96,158600.0,23.7974,23.8042,23.7702,23.7906,158600.0
2010-07-12 11:00:00,34.97,34.97,34.88,34.91,255300.0,23.7974,23.7974,23.7362,23.7566,255300.0
2010-07-12 11:05:00,34.91,34.92,34.82,34.83,160600.0,23.7566,23.7634,23.6953,23.7021,160600.0
2010-07-12 11:10:00,34.83,34.93,34.82,34.92,148700.0,23.7021,23.7702,23.6953,23.7634,148700.0
2010-07-12 11:15:00,34.92,34.96,34.9,34.91,155300.0,23.7634,23.7906,23.7498,23.7566,155300.0
2010-07-12 11:20:00,34.91,34.92,34.85,34.91,161300.0,23.7566,23.7634,23.7157,23.7566,161300.0
2010-07-12 11:25:00,34.91,34.92,34.88,34.9,133800.0,23.7566,23.7634,23.7362,23.7498,133800.0
2010-07-12 11:30:00,34.9,34.93,34.87,34.92,136200.0,23.7498,23.7702,23.7294,23.7634,136200.0
2010-07-12 11:35:00,34.92,34.94,34.91,34.92,84600.0,23.7634,23.777,23.7566,23.7634,84600.0
2010-07-12 11:40:00,34.92,34.95,34.92,34.94,145200.0,23.7634,23.7838,23.7634,23.777,145200.0
2010-07-12 11:45:00,34.93,34.97,34.93,34.96,131400.0,23.7702,23.7974,23.7702,23.7906,131400.0
2010-07-12 11:50:00,34.96,34.96,34.92,34.96,119700.0,23.7906,23.7906,23.7634,23.7906,119700.0
2010-07-12 11:55:00,34.96,35.0,34.95,34.99,261500.0,23.7906,23.8178,23.7838,23.811,261500.0
2010-07-12 12:00:00,34.99,35.05,34.98,35.02,216200.0,23.811,23.8518,23.8042,23.8314,216200.0
2010-07-12 12:05:00,35.02,35.05,35.01,35.05,135800.0,23.8314,23.8518,23.8246,23.8518,135800.0
2010-07-12 12:10:00,35.04,35.1,35.04,35.1,169300.0,23.845,23.8859,23.845,23.8859,169300.0
2010-07-12 12:15:00,35.1,35.1,35.06,35.1,244800.0,23.8859,23.8859,23.8587,23.8859,244800.0
2010-07-12 12:20:00,35.1,35.13,35.09,35.11,165200.0,23.8859,23.9063,23.8791,23.8927,165200.0
2010-07-12 12:25:00,35.11,35.14,35.02,35.03,224300.0,23.8927,23.9131,23.8314,23.8382,224300.0
2010-07-12 12:30:00,35.02,35.03,34.97,35.0,190900.0,23.8314,23.8382,23.7974,23.8178,190900.0
2010-07-12 12:35:00,35.0,35.04,34.99,35.04,139900.0,23.8178,23.845,23.811,23.845,139900.0
2010-07-12 12:40:00,35.04,35.06,34.99,35.0,181400.0,23.845,23.8587,23.811,23.8178,181400.0
2010-07-12 12:45:00,34.99,35.01,34.96,34.97,85300.0,23.811,23.8246,23.7906,23.7974,85300.0
2010-07-12 12:50:00,34.96,35.04,34.95,35.03,168700.0,23.7906,23.845,23.7838,23.8382,168700.0
2010-07-12 12:55:00,35.04,35.04,34.97,34.98,119600.0,23.845,23.845,23.7974,23.8042,119600.0
2010-07-12 13:00:00,34.97,34.97,34.95,34.96,64100.0,23.7974,23.7974,23.7838,23.7906,64100.0
2010-07-12 13:05:00,34.96,35.03,34.95,35.03,124500.0,23.7906,23.8382,23.7838,23.8382,124500.0
2010-07-12 13:10:00,35.02,35.07,35.02,35.07,110500.0,23.8314,23.8655,23.8314,23.8655,110500.0
2010-07-12 13:15:00,35.07,35.12,35.07,35.12,141900.0,23.8655,23.8995,23.8655,23.8995,141900.0
2010-07-12 13:20:00,35.12,35.14,35.1,35.13,129700.0,23.8995,23.9131,23.8859,23.9063,129700.0
2010-07-12 13:25:00,35.13,35.2,35.12,35.19,176900.0,23.9063,23.9539,23.8995,23.9471,176900.0
2010-07-12 13:30:00,35.19,35.2,35.15,35.18,127900.0,23.9471,23.9539,23.9199,23.9403,127900.0
2010-07-12 13:35:00,35.18,35.21,35.17,35.2,208800.0,23.9403,23.9607,23.9335,23.9539,208800.0
2010-07-12 13:40:00,35.2,35.22,35.18,35.18,170100.0,23.9539,23.9675,23.9403,23.9403,170100.0
2010-07-12 13:45:00,35.18,35.19,35.15,35.17,97800.0,23.9403,23.9471,23.9199,23.9335,97800.0
2010-07-12 13:50:00,35.16,35.2,35.16,35.2,97600.0,23.9267,23.9539,23.9267,23.9539,97600.0
2010-07-12 13:55:00,35.2,35.2,35.16,35.19,106800.0,23.9539,23.9539,23.9267,23.9471,106800.0
2010-07-12 14:00:00,35.19,35.2,35.16,35.16,99900.0,23.9471,23.9539,23.9267,23.9267,99900.0
2010-07-12 14:05:00,35.15,35.16,35.1,35.12,125700.0,23.9199,23.9267,23.8859,23.8995,125700.0
2010-07-12 14:10:00,35.12,35.13,35.09,35.1,88400.0,23.8995,23.9063,23.8791,23.8859,88400.0
2010-07-12 14:15:00,35.11,35.11,35.03,35.05,87600.0,23.8927,23.8927,23.8382,23.8518,87600.0
2010-07-12 14:20:00,35.05,35.09,35.04,35.07,173300.0,23.8518,23.8791,23.845,23.8655,173300.0
2010-07-12 14:25:00,35.07,35.13,35.05,35.12,279900.0,23.8655,23.9063,23.8518,23.8995,279900.0
2010-07-12 14:30:00,35.13,35.13,35.08,35.1,247600.0,23.9063,23.9063,23.8723,23.8859,247600.0
2010-07-12 14:35:00,35.1,35.19,35.1,35.19,141400.0,23.8859,23.9471,23.8859,23.9471,141400.0
2010-07-12 14:40:00,35.19,35.22,35.16,35.22,132900.0,23.9471,23.9675,23.9267,23.9675,132900.0
2010-07-12 14:45:00,35.22,35.25,35.2,35.25,103800.0,23.9675,23.9879,23.9539,23.9879,103800.0
2010-07-12 14:50:00,35.25,35.25,35.17,35.17,161700.0,23.9879,23.9879,23.9335,23.9335,161700.0
2010-07-12 14:55:00,35.17,35.22,35.16,35.17,133100.0,23.9335,23.9675,23.9267,23.9335,133100.0
2010-07-12 15:00:00,35.18,35.19,35.12,35.15,197000.0,23.9403,23.9471,23.8995,23.9199,197000.0
2010-07-12 15:05:00,35.16,35.16,35.07,35.08,152700.0,23.9267,23.9267,23.8655,23.8723,152700.0
2010-07-12 15:10:00,35.09,35.13,35.04,35.11,391600.0,23.8791,23.9063,23.845,23.8927,391600.0
2010-07-12 15:15:00,35.12,35.14,35.08,35.12,329700.0,23.8995,23.9131,23.8723,23.8995,329700.0
2010-07-12 15:20:00,35.12,35.16,35.1,35.15,208800.0,23.8995,23.9267,23.8859,23.9199,208800.0
2010-07-12 15:25:00,35.15,35.15,35.13,35.15,99600.0,23.9199,23.9199,23.9063,23.9199,99600.0
2010-07-12 15:30:00,35.14,35.18,35.14,35.17,323400.0,23.9131,23.9403,23.9131,23.9335,323400.0
2010-07-12 15:35:00,35.16,35.18,35.13,35.17,293400.0,23.9267,23.9403,23.9063,23.9335,293400.0
2010-07-12 15:40:00,35.17,35.24,35.17,35.22,256400.0,23.9335,23.9811,23.9335,23.9675,256400.0
2010-07-12 15:45:00,35.22,35.25,35.17,35.18,367600.0,23.9675,23.9879,23.9335,23.9403,367600.0
2010-07-12 15:50:00,35.17,35.17,35.1,35.12,606300.0,23.9335,23.9335,23.8859,23.8995,606300.0
2010-07-12 15:55:00,35.11,35.12,35.1,35.1,920400.0,23.8927,23.8995,23.8859,23.8859,920400.0
2010-07-13 09:30:00,35.48,35.52,35.34,35.38,651900.0,24.1445,24.1717,24.0492,24.0764,651900.0
2010-07-13 09:35:00,35.38,35.68,35.38,35.66,602200.0,24.0764,24.2806,24.0764,24.267,602200.0
2010-07-13 09:40:00,35.66,35.81,35.64,35.79,675700.0,24.267,24.369,24.2533,24.3554,675700.0
2010-07-13 09:45:00,35.78,35.79,35.53,35.59,375400.0,24.3486,24.3554,24.1785,24.2193,375400.0
2010-07-13 09:50:00,35.6,35.7,35.57,35.66,323100.0,24.2261,24.2942,24.2057,24.267,323100.0
2010-07-13 09:55:00,35.66,35.75,35.61,35.75,365000.0,24.267,24.3282,24.2329,24.3282,365000.0
2010-07-13 10:00:00,35.74,35.84,35.72,35.79,530900.0,24.3214,24.3894,24.3078,24.3554,530900.0
2010-07-13 10:05:00,35.79,35.85,35.74,35.76,640000.0,24.3554,24.3963,24.3214,24.335,640000.0
2010-07-13 10:10:00,35.75,35.76,35.6,35.66,336500.0,24.3282,24.335,24.2261,24.267,336500.0
2010-07-13 10:15:00,35.66,35.69,35.63,35.68,138700.0,24.267,24.2874,24.2465,24.2806,138700.0
2010-07-13 10:20:00,35.69,35.8,35.69,35.78,357700.0,24.2874,24.3622,24.2874,24.3486,357700.0
2010-07-13 10:25:00,35.79,35.9,35.78,35.88,406100.0,24.3554,24.4303,24.3486,24.4167,406100.0
2010-07-13 10:30:00,35.88,35.89,35.72,35.76,521400.0,24.4167,24.4235,24.3078,24.335,521400.0
2010-07-13 10:35:00,35.76,35.8,35.72,35.73,407200.0,24.335,24.3622,24.3078,24.3146,407200.0
2010-07-13 10:40:00,35.72,35.75,35.66,35.75,254200.0,24.3078,24.3282,24.267,24.3282,254200.0
2010-07-13 10:45:00,35.75,35.77,35.7,35.77,161100.0,24.3282,24.3418,24.2942,24.3418,161100.0
2010-07-13 10:50:00,35.76,35.79,35.73,35.73,268300.0,24.335,24.3554,24.3146,24.3146,268300.0
2010-07-13 10:55:00,35.73,35.76,35.63,35.67,331700.0,24.3146,24.335,24.2465,24.2738,331700.0
2010-07-13 11:00:00,35.67,35.73,35.66,35.71,132300.0,24.2738,24.3146,24.267,24.301,132300.0
2010-07-13 11:05:00,35.71,35.78,35.7,35.77,195600.0,24.301,24.3486,24.2942,24.3418,195600.0
2010-07-13 11:10:00,35.77,35.82,35.76,35.8,182600.0,24.3418,24.3758,24.335,24.3622,182600.0
2010-07-13 11:15:00,35.8,35.81,35.76,35.77,186300.0,24.3622,24.369,24.335,24.3418,186300.0
2010-07-13 11:20:00,35.76,35.77,35.73,35.76,102000.0,24.335,24.3418,24.3146,24.335,102000.0
2010-07-13 11:25:00,35.77,35.78,35.74,35.76,129300.0,24.3418,24.3486,24.3214,24.335,129300.0
2010-07-13 11:30:00,35.75,35.83,35.74,35.81,412900.0,24.3282,24.3826,24.3214,24.369,412900.0
2010-07-13 11:35:00,35.82,35.86,35.8,35.84,459700.0,24.3758,24.4031,24.3622,24.3894,459700.0
2010-07-13 11:40:00,35.84,35.86,35.8,35.81,490300.0,24.3894,24.4031,24.3622,24.369,490300.0
2010-07-13 11:45:00,35.8,35.82,35.74,35.75,129300.0,24.3622,24.3758,24.3214,24.3282,129300.0
2010-07-13 11:50:00,35.75,35.82,35.74,35.75,148000.0,24.3282,24.3758,24.3214,24.3282,148000.0
2010-07-13 11:55:00,35.76,35.79,35.74,35.77,139000.0,24.335,24.3554,24.3214,24.3418,139000.0
2010-07-13 12:00:00,35.78,35.8,35.75,35.77,104800.0,24.3486,24.3622,24.3282,24.3418,104800.0
2010-07-13 12:05:00,35.76,35.8,35.74,35.76,95900.0,24.335,24.3622,24.3214,24.335,95900.0
2010-07-13 12:10:00,35.76,35.77,35.7,35.71,177700.0,24.335,24.3418,24.2942,24.301,177700.0
2010-07-13 12:15:00,35.71,35.72,35.67,35.68,285000.0,24.301,24.3078,24.2738,24.2806,285000.0
2010-07-13 12:20:00,35.67,35.7,35.65,35.66,311800.0,24.2738,24.2942,24.2602,24.267,311800.0
2010-07-13 12:25:00,35.66,35.74,35.65,35.71,358300.0,24.267,24.3214,24.2602,24.301,358300.0
2010-07-13 12:30:00,35.71,35.81,35.67,35.8,403900.0,24.301,24.369,24.2738,24.3622,403900.0
2010-07-13 12:35:00,35.79,35.82,35.78,35.81,67100.0,24.3554,24.3758,24.3486,24.369,67100.0
2010-07-13 12:40:00,35.81,35.81,35.76,35.77,36800.0,24.369,24.369,24.335,24.3418,36800.0
2010-07-13 12:45:00,35.76,35.76,35.71,35.73,60800.0,24.335,24.335,24.301,24.3146,60800.0
2010-07-13 12:50:00,35.73,35.77,35.72,35.76,90300.0,24.3146,24.3418,24.3078,24.335,90300.0
2010-07-13 12:55:00,35.76,35.81,35.76,35.79,142300.0,24.335,24.369,24.335,24.3554,142300.0
2010-07-13 13:00:00,35.8,35.8,35.76,35.77,113800.0,24.3622,24.3622,24.335,24.3418,113800.0
2010-07-13 13:05:00,35.76,35.77,35.75,35.75,58000.0,24.335,24.3418,24.3282,24.3282,58000.0
2010-07-13 13:10:00,35.75,35.76,35.67,35.7,96800.0,24.3282,24.335,24.2738,24.2942,96800.0
2010-07-13 13:15:00,35.7,35.7,35.65,35.68,73300.0,24.2942,24.2942,24.2602,24.2806,73300.0
2010-07-13 13:20:00,35.67,35.71,35.66,35.68,139500.0,24.2738,24.301,24.267,24.2806,139500.0
2010-07-13 13:25:00,35.68,35.7,35.62,35.63,113800.0,24.2806,24.2942,24.2397,24.2465,113800.0
2010-07-13 13:30:00,35.63,35.7,35.63,35.7,112000.0,24.2465,24.2942,24.2465,24.2942,112000.0
2010-07-13 13:35:00,35.7,35.75,35.66,35.75,121100.0,24.2942,24.3282,24.267,24.3282,121100.0
2010-07-13 13:40:00,35.75,35.78,35.72,35.77,86700.0,24.3282,24.3486,24.3078,24.3418,86700.0
2010-07-13 13:45:00,35.77,35.78,35.71,35.71,86600.0,24.3418,24.3486,24.301,24.301,86600.0
2010-07-13 13:50:00,35.72,35.72,35.7,35.71,119700.0,24.3078,24.3078,24.2942,24.301,119700.0
2010-07-13 13:55:00,35.72,35.74,35.7,35.73,148400.0,24.3078,24.3214,24.2942,24.3146,148400.0
2010-07-13 14:00:00,35.72,35.79,35.72,35.78,117400.0,24.3078,24.3554,24.3078,24.3486,117400.0
2010-07-13 14:05:00,35.79,35.8,35.76,35.79,99000.0,24.3554,24.3622,24.335,24.3554,99000.0
2010-07-13 14:10:00,35.78,35.81,35.76,35.81,68500.0,24.3486,24.369,24.335,24.369,68500.0
2010-07-13 14:15:00,35.81,35.85,35.8,35.81,182800.0,24.369,24.3963,24.3622,24.369,182800.0
2010-07-13 14:20:00,35.81,35.81,35.69,35.71,175100.0,24.369,24.369,24.2874,24.301,175100.0
2010-07-13 14:25:00,35.71,35.74,35.67,35.71,121400.0,24.301,24.3214,24.2738,24.301,121400.0
2010-07-13 14:30:00,35.72,35.79,35.72,35.76,75400.0,24.3078,24.3554,24.3078,24.335,75400.0
2010-07-13 14:35:00,35.76,35.79,35.74,35.75,174000.0,24.335,24.3554,24.3214,24.3282,174000.0
2010-07-13 14:40:00,35.74,35.79,35.71,35.71,458500.0,24.3214,24.3554,24.301,24.301,458500.0
2010-07-13 14:45:00,35.71,35.78,35.71,35.74,164800.0,24.301,24.3486,24.301,24.3214,164800.0
2010-07-13 14:50:00,35.76,35.76,35.71,35.72,111700.0,24.335,24.335,24.301,24.3078,111700.0
2010-07-13 14:55:00,35.72,35.75,35.7,35.74,76800.0,24.3078,24.3282,24.2942,24.3214,76800.0
2010-07-13 15:00:00,35.75,35.81,35.75,35.8,214800.0,24.3282,24.369,24.3282,24.3622,214800.0
2010-07-13 15:05:00,35.8,35.86,35.8,35.81,213400.0,24.3622,24.4031,24.3622,24.369,213400.0
2010-07-13 15:10:00,35.81,35.85,35.8,35.85,234100.0,24.369,24.3963,24.3622,24.3963,234100.0
2010-07-13 15:15:00,35.85,35.86,35.84,35.85,235600.0,24.3963,24.4031,24.3894,24.3963,235600.0
2010-07-13 15:20:00,35.85,35.86,35.8,35.8,209800.0,24.3963,24.4031,24.3622,24.3622,209800.0
2010-07-13 15:25:00,35.81,35.85,35.8,35.85,188200.0,24.369,24.3963,24.3622,24.3963,188200.0
2010-07-13 15:30:00,35.84,35.88,35.82,35.88,491300.0,24.3894,24.4167,24.3758,24.4167,491300.0
2010-07-13 15:35:00,35.88,35.92,35.87,35.9,350500.0,24.4167,24.4439,24.4099,24.4303,350500.0
2010-07-13 15:40:00,35.9,35.91,35.88,35.9,252300.0,24.4303,24.4371,24.4167,24.4303,252300.0
2010-07-13 15:45:00,35.9,35.95,35.89,35.94,576000.0,24.4303,24.4643,24.4235,24.4575,576000.0
2010-07-13 15:50:00,35.94,35.96,35.93,35.95,960200.0,24.4575,24.4711,24.4507,24.4643,960200.0
2010-07-13 15:55:00,35.95,35.98,35.94,35.95,1304200.0,24.4643,24.4847,24.4575,24.4643,1304200.0
2010-07-14 09:30:00,36.19,36.47,35.98,36.45,1137000.0,24.6276,24.8182,24.4847,24.8046,1137000.0
2010-07-14 09:35:00,36.45,36.49,36.25,36.26,850800.0,24.8046,24.8318,24.6685,24.6753,850800.0
2010-07-14 09:40:00,36.26,36.4,36.25,36.38,381500.0,24.6753,24.7705,24.6685,24.7569,381500.0
2010-07-14 09:45:00,36.38,36.39,36.32,36.38,659000.0,24.7569,24.7637,24.7161,24.7569,659000.0
2010-07-14 09:50:00,36.38,36.48,36.37,36.43,398900.0,24.7569,24.825,24.7501,24.791,398900.0
2010-07-14 09:55:00,36.42,36.45,36.38,36.45,494300.0,24.7841,24.8046,24.7569,24.8046,494300.0
2010-07-14 10:00:00,36.44,36.45,36.32,36.44,964600.0,24.7978,24.8046,24.7161,24.7978,964600.0
2010-07-14 10:05:00,36.44,36.5,36.37,36.49,625800.0,24.7978,24.8386,24.7501,24.8318,625800.0
2010-07-14 10:10:00,36.49,36.49,36.39,36.41,325200.0,24.8318,24.8318,24.7637,24.7773,325200.0
2010-07-14 10:15:00,36.41,36.46,36.37,36.41,188700.0,24.7773,24.8114,24.7501,24.7773,188700.0
2010-07-14 10:20:00,36.41,36.48,36.4,36.47,164900.0,24.7773,24.825,24.7705,24.8182,164900.0
2010-07-14 10:25:00,36.47,36.6,36.45,36.6,587100.0,24.8182,24.9066,24.8046,24.9066,587100.0
2010-07-14 10:30:00,36.6,36.63,36.51,36.6,452300.0,24.9066,24.9271,24.8454,24.9066,452300.0
2010-07-14 10:35:00,36.6,36.66,36.59,36.64,436500.0,24.9066,24.9475,24.8998,24.9339,436500.0
2010-07-14 10:40:00,36.65,36.65,36.59,36.62,390300.0,24.9407,24.9407,24.8998,24.9202,390300.0
2010-07-14 10:45:00,36.63,36.68,36.62,36.63,238800.0,24.9271,24.9611,24.9202,24.9271,238800.0
2010-07-14 10:50:00,36.63,36.67,36.55,36.55,220800.0,24.9271,24.9543,24.8726,24.8726,220800.0
2010-07-14 10:55:00,36.55,36.6,36.53,36.6,516000.0,24.8726,24.9066,24.859,24.9066,516000.0
2010-07-14 11:00:00,36.6,36.68,36.56,36.66,460000.0,24.9066,24.9611,24.8794,24.9475,460000.0
2010-07-14 11:05:00,36.66,36.76,36.64,36.76,630100.0,24.9475,25.0155,24.9339,25.0155,630100.0
2010-07-14 11:10:00,36.76,36.78,36.68,36.71,381300.0,25.0155,25.0291,24.9611,24.9815,381300.0
2010-07-14 11:15:00,36.72,36.87,36.71,36.86,586100.0,24.9883,25.0904,24.9815,25.0836,586100.0
2010-07-14 11:20:00,36.86,36.98,36.86,36.9,576400.0,25.0836,25.1652,25.0836,25.1108,576400.0
2010-07-14 11:25:00,36.9,36.9,36.8,36.8,432700.0,25.1108,25.1108,25.0427,25.0427,432700.0
2010-07-14 11:30:00,36.8,36.9,36.78,36.89,255300.0,25.0427,25.1108,25.0291,25.104,255300.0
2010-07-14 11:35:00,36.89,36.9,36.85,36.88,240700.0,25.104,25.1108,25.0768,25.0972,240700.0
2010-07-14 11:40:00,36.88,36.9,36.86,36.9,191300.0,25.0972,25.1108,25.0836,25.1108,191300.0
2010-07-14 11:45:00,36.9,37.0,36.89,36.95,918600.0,25.1108,25.1788,25.104,25.1448,918600.0
2010-07-14 11:50:00,36.95,36.98,36.92,36.93,328800.0,25.1448,25.1652,25.1244,25.1312,328800.0
2010-07-14 11:55:00,36.92,36.95,36.9,36.94,353800.0,25.1244,25.1448,25.1108,25.138,353800.0
2010-07-14 12:00:00,36.94,37.03,36.92,37.03,501600.0,25.138,25.1993,25.1244,25.1993,501600.0
2010-07-14 12:05:00,37.03,37.09,36.99,37.08,314100.0,25.1993,25.2401,25.172,25.2333,314100.0
2010-07-14 12:10:00,37.08,37.09,37.01,37.03,324000.0,25.2333,25.2401,25.1856,25.1993,324000.0
2010-07-14 12:15:00,37.04,37.05,36.9,37.01,308600.0,25.2061,25.2129,25.1108,25.1856,308600.0
2010-07-14 12:20:00,37.01,37.01,36.95,36.95,212000.0,25.1856,25.1856,25.1448,25.1448,212000.0
2010-07-14 12:25:00,36.95,37.01,36.93,37.0,454200.0,25.1448,25.1856,25.1312,25.1788,454200.0
2010-07-14 12:30:00,37.01,37.01,36.97,36.98,222800.0,25.1856,25.1856,25.1584,25.1652,222800.0
2010-07-14 12:35:00,36.99,37.0,36.96,36.96,151900.0,25.172,25.1788,25.1516,25.1516,151900.0
2010-07-14 12:40:00,36.96,36.97,36.94,36.97,167400.0,25.1516,25.1584,25.138,25.1584,167400.0
2010-07-14 12:45:00,36.97,36.98,36.92,36.92,156300.0,25.1584,25.1652,25.1244,25.1244,156300.0
2010-07-14 12:50:00,36.91,36.96,36.89,36.91,205800.0,25.1176,25.1516,25.104,25.1176,205800.0
2010-07-14 12:55:00,36.91,36.93,36.86,36.91,108200.0,25.1176,25.1312,25.0836,25.1176,108200.0
2010-07-14 13:00:00,36.91,36.92,36.88,36.9,438400.0,25.1176,25.1244,25.0972,25.1108,438400.0
2010-07-14 13:05:00,36.9,36.9,36.84,36.85,123900.0,25.1108,25.1108,25.07,25.0768,123900.0
2010-07-14 13:10:00,36.85,36.86,36.82,36.82,228400.0,25.0768,25.0836,25.0563,25.0563,228400.0
2010-07-14 13:15:00,36.82,36.86,36.8,36.85,211700.0,25.0563,25.0836,25.0427,25.0768,211700.0
2010-07-14 13:20:00,36.85,36.87,36.81,36.81,417200.0,25.0768,25.0904,25.0495,25.0495,417200.0
2010-07-14 13:25:00,36.81,36.82,36.74,36.74,107600.0,25.0495,25.0563,25.0019,25.0019,107600.0
2010-07-14 13:30:00,36.74,36.8,36.74,36.78,141800.0,25.0019,25.0427,25.0019,25.0291,141800.0
2010-07-14 13:35:00,36.78,36.8,36.76,36.8,149400.0,25.0291,25.0427,25.0155,25.0427,149400.0
2010-07-14 13:40:00,36.8,36.84,36.78,36.78,190600.0,25.0427,25.07,25.0291,25.0291,190600.0
2010-07-14 13:45:00,36.79,36.8,36.72,36.72,220500.0,25.0359,25.0427,24.9883,24.9883,220500.0
2010-07-14 13:50:00,36.71,36.71,36.6,36.6,253900.0,24.9815,24.9815,24.9066,24.9066,253900.0
2010-07-14 13:55:00,36.6,36.67,36.6,36.67,126600.0,24.9066,24.9543,24.9066,24.9543,126600.0
2010-07-14 14:00:00,36.67,36.69,36.58,36.6,387500.0,24.9543,24.9679,24.893,24.9066,387500.0
2010-07-14 14:05:00,36.6,36.6,36.51,36.57,206800.0,24.9066,24.9066,24.8454,24.8862,206800.0
2010-07-14 14:10:00,36.57,36.6,36.47,36.49,275800.0,24.8862,24.9066,24.8182,24.8318,275800.0
2010-07-14 14:15:00,36.48,36.56,36.47,36.52,174600.0,24.825,24.8794,24.8182,24.8522,174600.0
2010-07-14 14:20:00,36.52,36.55,36.43,36.43,221000.0,24.8522,24.8726,24.791,24.791,221000.0
2010-07-14 14:25:00,36.44,36.55,36.43,36.51,356900.0,24.7978,24.8726,24.791,24.8454,356900.0
2010-07-14 14:30:00,36.51,36.52,36.47,36.49,228900.0,24.8454,24.8522,24.8182,24.8318,228900.0
2010-07-14 14:35:00,36.49,36.53,36.47,36.47,294700.0,24.8318,24.859,24.8182,24.8182,294700.0
2010-07-14 14:40:00,36.47,36.51,36.46,36.49,301900.0,24.8182,24.8454,24.8114,24.8318,301900.0
2010-07-14 14:45:00,36.5,36.62,36.49,36.62,326600.0,24.8386,24.9202,24.8318,24.9202,326600.0
2010-07-14 14:50:00,36.62,36.71,36.6,36.7,195400.0,24.9202,24.9815,24.9066,24.9747,195400.0
2010-07-14 14:55:00,36.7,36.78,36.7,36.76,334900.0,24.9747,25.0291,24.9747,25.0155,334900.0
2010-07-14 15:00:00,36.76,36.85,36.76,36.84,394400.0,25.0155,25.0768,25.0155,25.07,394400.0
2010-07-14 15:05:00,36.84,36.85,36.8,36.82,178500.0,25.07,25.0768,25.0427,25.0563,178500.0
2010-07-14 15:10:00,36.82,36.86,36.8,36.83,336300.0,25.0563,25.0836,25.0427,25.0632,336300.0
2010-07-14 15:15:00,36.82,36.93,36.82,36.92,420100.0,25.0563,25.1312,25.0563,25.1244,420100.0
2010-07-14 15:20:00,36.92,37.01,36.88,36.89,1316300.0,25.1244,25.1856,25.0972,25.104,1316300.0
2010-07-14 15:25:00,36.89,36.91,36.86,36.89,269300.0,25.104,25.1176,25.0836,25.104,269300.0
2010-07-14 15:30:00,36.9,36.9,36.83,36.87,442500.0,25.1108,25.1108,25.0632,25.0904,442500.0
2010-07-14 15:35:00,36.87,36.92,36.85,36.88,665400.0,25.0904,25.1244,25.0768,25.0972,665400.0
2010-07-14 15:40:00,36.88,36.88,36.77,36.78,412900.0,25.0972,25.0972,25.0223,25.0291,412900.0
2010-07-14 15:45:00,36.78,36.87,36.77,36.85,660400.0,25.0291,25.0904,25.0223,25.0768,660400.0
2010-07-14 15:50:00,36.85,36.9,36.8,36.9,608600.0,25.0768,25.1108,25.0427,25.1108,608600.0
2010-07-14 15:55:00,36.9,36.93,36.87,36.9,958600.0,25.1108,25.1312,25.0904,25.1108,958600.0
2010-07-15 09:30:00,36.99,37.02,36.82,36.91,410900.0,25.172,25.1925,25.0563,25.1176,410900.0
2010-07-15 09:35:00,36.92,37.0,36.9,36.93,251800.0,25.1244,25.1788,25.1108,25.1312,251800.0
2010-07-15 09:40:00,36.92,36.99,36.85,36.89,333000.0,25.1244,25.172,25.0768,25.104,333000.0
2010-07-15 09:45:00,36.89,37.0,36.85,37.0,412500.0,25.104,25.1788,25.0768,25.1788,412500.0
2010-07-15 09:50:00,37.0,37.03,36.96,37.02,456800.0,25.1788,25.1993,25.1516,25.1925,456800.0
2010-07-15 09:55:00,37.01,37.12,37.0,37.06,441000.0,25.1856,25.2605,25.1788,25.2197,441000.0
2010-07-15 10:00:00,37.06,37.06,36.82,36.86,355600.0,25.2197,25.2197,25.0563,25.0836,355600.0
2010-07-15 10:05:00,36.86,36.92,36.81,36.83,240200.0,25.0836,25.1244,25.0495,25.0632,240200.0
2010-07-15 10:10:00,36.82,36.83,36.71,36.76,457000.0,25.0563,25.0632,24.9815,25.0155,457000.0
2010-07-15 10:15:00,36.76,36.78,36.59,36.59,498800.0,25.0155,25.0291,24.8998,24.8998,498800.0
2010-07-15 10:20:00,36.58,36.59,36.46,36.5,361000.0,24.893,24.8998,24.8114,24.8386,361000.0
2010-07-15 10:25:00,36.51,36.54,36.47,36.47,250500.0,24.8454,24.8658,24.8182,24.8182,250500.0
2010-07-15 10:30:00,36.47,36.53,36.45,36.5,259400.0,24.8182,24.859,24.8046,24.8386,259400.0
2010-07-15 10:35:00,36.5,36.51,36.44,36.45,213400.0,24.8386,24.8454,24.7978,24.8046,213400.0
2010-07-15 10:40:00,36.45,36.51,36.38,36.51,267300.0,24.8046,24.8454,24.7569,24.8454,267300.0
2010-07-15 10:45:00,36.51,36.55,36.41,36.53,192200.0,24.8454,24.8726,24.7773,24.859,192200.0
2010-07-15 10:50:00,36.54,36.54,36.44,36.51,125200.0,24.8658,24.8658,24.7978,24.8454,125200.0
2010-07-15 10:55:00,36.5,36.5,36.42,36.45,81900.0,24.8386,24.8386,24.7841,24.8046,81900.0
2010-07-15 11:00:00,36.45,36.49,36.41,36.43,79600.0,24.8046,24.8318,24.7773,24.791,79600.0
2010-07-15 11:05:00,36.43,36.45,36.38,36.42,171300.0,24.791,24.8046,24.7569,24.7841,171300.0
2010-07-15 11:10:00,36.43,36.44,36.39,36.42,122700.0,24.791,24.7978,24.7637,24.7841,122700.0
2010-07-15 11:15:00,36.42,36.48,36.42,36.47,78300.0,24.7841,24.825,24.7841,24.8182,78300.0
2010-07-15 11:20:00,36.47,36.61,36.46,36.56,188800.0,24.8182,24.9134,24.8114,24.8794,188800.0
2010-07-15 11:25:00,36.56,36.56,36.52,36.54,79100.0,24.8794,24.8794,24.8522,24.8658,79100.0
2010-07-15 11:30:00,36.54,36.56,36.46,36.47,147300.0,24.8658,24.8794,24.8114,24.8182,147300.0
2010-07-15 11:35:00,36.46,36.57,36.46,36.57,53400.0,24.8114,24.8862,24.8114,24.8862,53400.0
2010-07-15 11:40:00,36.57,36.6,36.53,36.58,95300.0,24.8862,24.9066,24.859,24.893,95300.0
2010-07-15 11:45:00,36.57,36.59,36.56,36.57,98500.0,24.8862,24.8998,24.8794,24.8862,98500.0
2010-07-15 11:50:00,36.57,36.65,36.56,36.65,102000.0,24.8862,24.9407,24.8794,24.9407,102000.0
2010-07-15 11:55:00,36.65,36.69,36.59,36.64,187100.0,24.9407,24.9679,24.8998,24.9339,187100.0
2010-07-15 12:00:00,36.64,36.69,36.64,36.68,181200.0,24.9339,24.9679,24.9339,24.9611,181200.0
2010-07-15 12:05:00,36.69,36.73,36.68,36.72,164700.0,24.9679,24.9951,24.9611,24.9883,164700.0
2010-07-15 12:10:00,36.72,36.77,36.71,36.74,239700.0,24.9883,25.0223,24.9815,25.0019,239700.0
2010-07-15 12:15:00,36.75,36.75,36.73,36.74,109100.0,25.0087,25.0087,24.9951,25.0019,109100.0
2010-07-15 12:20:00,36.73,36.74,36.61,36.62,131700.0,24.9951,25.0019,24.9134,24.9202,131700.0
2010-07-15 12:25:00,36.61,36.65,36.6,36.61,133500.0,24.9134,24.9407,24.9066,24.9134,133500.0
2010-07-15 12:30:00,36.6,36.63,36.57,36.63,125900.0,24.9066,24.9271,24.8862,24.9271,125900.0
2010-07-15 12:35:00,36.63,36.64,36.53,36.55,131700.0,24.9271,24.9339,24.859,24.8726,131700.0
2010-07-15 12:40:00,36.56,36.58,36.51,36.53,71900.0,24.8794,24.893,24.8454,24.859,71900.0
2010-07-15 12:45:00,36.53,36.6,36.53,36.6,85100.0,24.859,24.9066,24.859,24.9066,85100.0
2010-07-15 12:50:00,36.6,36.64,36.58,36.64,131300.0,24.9066,24.9339,24.893,24.9339,131300.0
2010-07-15 12:55:00,36.64,36.65,36.57,36.59,72000.0,24.9339,24.9407,24.8862,24.8998,72000.0
2010-07-15 13:00:00,36.58,36.64,36.58,36.63,61500.0,24.893,24.9339,24.893,24.9271,61500.0
2010-07-15 13:05:00,36.63,36.76,36.61,36.74,182300.0,24.9271,25.0155,24.9134,25.0019,182300.0
2010-07-15 13:10:00,36.73,36.73,36.68,36.72,136800.0,24.9951,24.9951,24.9611,24.9883,136800.0
2010-07-15 13:15:00,36.72,36.77,36.71,36.75,134200.0,24.9883,25.0223,24.9815,25.0087,134200.0
2010-07-15 13:20:00,36.76,36.79,36.72,36.76,84200.0,25.0155,25.0359,24.9883,25.0155,84200.0
2010-07-15 13:25:00,36.76,36.79,36.69,36.69,158500.0,25.0155,25.0359,24.9679,24.9679,158500.0
2010-07-15 13:30:00,36.7,36.72,36.65,36.65,140600.0,24.9747,24.9883,24.9407,24.9407,140600.0
2010-07-15 13:35:00,36.65,36.69,36.65,36.67,65600.0,24.9407,24.9679,24.9407,24.9543,65600.0
2010-07-15 13:40:00,36.68,36.7,36.64,36.67,123400.0,24.9611,24.9747,24.9339,24.9543,123400.0
2010-07-15 13:45:00,36.67,36.71,36.66,36.68,135200.0,24.9543,24.9815,24.9475,24.9611,135200.0
2010-07-15 13:50:00,36.68,36.69,36.61,36.64,328000.0,24.9611,24.9679,24.9134,24.9339,328000.0
2010-07-15 13:55:00,36.63,36.65,36.62,36.64,67400.0,24.9271,24.9407,24.9202,24.9339,67400.0
2010-07-15 14:00:00,36.64,36.71,36.62,36.68,152200.0,24.9339,24.9815,24.9202,24.9611,152200.0
2010-07-15 14:05:00,36.69,36.69,36.6,36.62,72700.0,24.9679,24.9679,24.9066,24.9202,72700.0
2010-07-15 14:10:00,36.61,36.63,36.56,36.6,115300.0,24.9134,24.9271,24.8794,24.9066,115300.0
2010-07-15 14:15:00,36.61,36.68,36.6,36.68,84600.0,24.9134,24.9611,24.9066,24.9611,84600.0
2010-07-15 14:20:00,36.67,36.69,36.64,36.65,89100.0,24.9543,24.9679,24.9339,24.9407,89100.0
2010-07-15 14:25:00,36.65,36.72,36.64,36.7,155300.0,24.9407,24.9883,24.9339,24.9747,155300.0
2010-07-15 14:30:00,36.71,36.76,36.67,36.67,269800.0,24.9815,25.0155,24.9543,24.9543,269800.0
2010-07-15 14:35:00,36.67,36.69,36.63,36.65,138600.0,24.9543,24.9679,24.9271,24.9407,138600.0
2010-07-15 14:40:00,36.65,36.68,36.6,36.61,112500.0,24.9407,24.9611,24.9066,24.9134,112500.0
2010-07-15 14:45:00,36.61,36.66,36.58,36.65,191600.0,24.9134,24.9475,24.893,24.9407,191600.0
2010-07-15 14:50:00,36.66,36.66,36.59,36.6,105200.0,24.9475,24.9475,24.8998,24.9066,105200.0
2010-07-15 14:55:00,36.6,36.63,36.56,36.57,134400.0,24.9066,24.9271,24.8794,24.8862,134400.0
2010-07-15 15:00:00,36.58,36.61,36.57,36.58,153500.0,24.893,24.9134,24.8862,24.893,153500.0
2010-07-15 15:05:00,36.58,36.6,36.51,36.53,163300.0,24.893,24.9066,24.8454,24.859,163300.0
2010-07-15 15:10:00,36.52,36.54,36.47,36.48,233500.0,24.8522,24.8658,24.8182,24.825,233500.0
2010-07-15 15:15:00,36.48,36.54,36.45,36.54,276500.0,24.825,24.8658,24.8046,24.8658,276500.0
2010-07-15 15:20:00,36.54,36.6,36.49,36.54,296400.0,24.8658,24.9066,24.8318,24.8658,296400.0
2010-07-15 15:25:00,36.54,36.66,36.53,36.63,421200.0,24.8658,24.9475,24.859,24.9271,421200.0
2010-07-15 15:30:00,36.62,36.79,36.56,36.7,854900.0,24.9202,25.0359,24.8794,24.9747,854900.0
2010-07-15 15:35:00,36.7,36.82,36.7,36.8,417800.0,24.9747,25.0563,24.9747,25.0427,417800.0
2010-07-15 15:40:00,36.8,36.9,36.78,36.84,647300.0,25.0427,25.1108,25.0291,25.07,647300.0
2010-07-15 15:45:00,36.84,36.96,36.83,36.88,706100.0,25.07,25.1516,25.0632,25.0972,706100.0
2010-07-15 15:50:00,36.88,36.97,36.87,36.95,586000.0,25.0972,25.1584,25.0904,25.1448,586000.0
2010-07-15 15:55:00,36.94,36.99,36.85,36.87,790700.0,25.138,25.172,25.0768,25.0904,790700.0
2010-07-16 09:30:00,36.9,37.22,36.61,36.79,2393800.0,25.1108,25.3286,24.9134,25.0359,2393800.0
2010-07-16 09:35:00,36.8,36.97,36.63,36.64,334200.0,25.0427,25.1584,24.9271,24.9339,334200.0
2010-07-16 09:40:00,36.65,36.65,36.42,36.45,372900.0,24.9407,24.9407,24.7841,24.8046,372900.0
2010-07-16 09:45:00,36.45,36.55,36.45,36.5,290200.0,24.8046,24.8726,24.8046,24.8386,290200.0
2010-07-16 09:50:00,36.51,36.54,36.44,36.46,243900.0,24.8454,24.8658,24.7978,24.8114,243900.0
2010-07-16 09:55:00,36.44,36.45,36.3,36.41,299900.0,24.7978,24.8046,24.7025,24.7773,299900.0
2010-07-16 10:00:00,36.41,36.43,36.31,36.39,196800.0,24.7773,24.791,24.7093,24.7637,196800.0
2010-07-16 10:05:00,36.39,36.39,36.12,36.21,400300.0,24.7637,24.7637,24.58,24.6412,400300.0
2010-07-16 10:10:00,36.21,36.31,36.19,36.29,174700.0,24.6412,24.7093,24.6276,24.6957,174700.0
2010-07-16 10:15:00,36.29,36.32,36.21,36.32,248900.0,24.6957,24.7161,24.6412,24.7161,248900.0
2010-07-16 10:20:00,36.32,36.38,36.3,36.33,221000.0,24.7161,24.7569,24.7025,24.7229,221000.0
2010-07-16 10:25:00,36.32,36.37,36.22,36.37,174900.0,24.7161,24.7501,24.648,24.7501,174900.0
2010-07-16 10:30:00,36.37,36.37,36.26,36.3,263700.0,24.7501,24.7501,24.6753,24.7025,263700.0
2010-07-16 10:35:00,36.29,36.31,36.22,36.22,183300.0,24.6957,24.7093,24.648,24.648,183300.0
2010-07-16 10:40:00,36.22,36.31,36.2,36.3,130800.0,24.648,24.7093,24.6344,24.7025,130800.0
2010-07-16 10:45:00,36.29,36.36,36.29,36.33,245200.0,24.6957,24.7433,24.6957,24.7229,245200.0
2010-07-16 10:50:00,36.33,36.38,36.31,36.36,146900.0,24.7229,24.7569,24.7093,24.7433,146900.0
2010-07-16 10:55:00,36.36,36.41,36.33,36.37,137300.0,24.7433,24.7773,24.7229,24.7501,137300.0
2010-07-16 11:00:00,36.36,36.4,36.32,36.32,188000.0,24.7433,24.7705,24.7161,24.7161,188000.0
2010-07-16 11:05:00,36.32,36.35,36.27,36.3,168500.0,24.7161,24.7365,24.6821,24.7025,168500.0
2010-07-16 11:10:00,36.3,36.35,36.29,36.34,283100.0,24.7025,24.7365,24.6957,24.7297,283100.0
2010-07-16 11:15:00,36.34,36.37,36.33,36.35,170300.0,24.7297,24.7501,24.7229,24.7365,170300.0
2010-07-16 11:20:00,36.35,36.36,36.23,36.29,440600.0,24.7365,24.7433,24.6548,24.6957,440600.0
2010-07-16 11:25:00,36.29,36.34,36.25,36.33,124900.0,24.6957,24.7297,24.6685,24.7229,124900.0
2010-07-16 11:30:00,36.33,36.36,36.31,36.35,148700.0,24.7229,24.7433,24.7093,24.7365,148700.0
2010-07-16 11:35:00,36.35,36.39,36.32,36.37,297500.0,24.7365,24.7637,24.7161,24.7501,297500.0
2010-07-16 11:40:00,36.37,36.43,36.36,36.41,185800.0,24.7501,24.791,24.7433,24.7773,185800.0
2010-07-16 11:45:00,36.4,36.41,36.33,36.35,126000.0,24.7705,24.7773,24.7229,24.7365,126000.0
2010-07-16 11:50:00,36.35,36.37,36.26,36.28,123000.0,24.7365,24.7501,24.6753,24.6889,123000.0
2010-07-16 11:55:00,36.28,36.28,36.19,36.22,169300.0,24.6889,24.6889,24.6276,24.648,169300.0
2010-07-16 12:00:00,36.21,36.24,36.2,36.22,76800.0,24.6412,24.6617,24.6344,24.648,76800.0
2010-07-16 12:05:00,36.23,36.28,36.21,36.27,153300.0,24.6548,24.6889,24.6412,24.6821,153300.0
2010-07-16 12:10:00,36.27,36.33,36.26,36.3,146200.0,24.6821,24.7229,24.6753,24.7025,146200.0
2010-07-16 12:15:00,36.29,36.3,36.2,36.23,180500.0,24.6957,24.7025,24.6344,24.6548,180500.0
2010-07-16 12:20:00,36.23,36.25,36.2,36.21,67200.0,24.6548,24.6685,24.6344,24.6412,67200.0
2010-07-16 12:25:00,36.2,36.23,36.18,36.21,134200.0,24.6344,24.6548,24.6208,24.6412,134200.0
2010-07-16 12:30:00,36.21,36.21,36.19,36.2,42700.0,24.6412,24.6412,24.6276,24.6344,42700.0
2010-07-16 12:35:00,36.2,36.2,36.14,36.15,90300.0,24.6344,24.6344,24.5936,24.6004,90300.0
2010-07-16 12:40:00,36.15,36.19,36.15,36.18,69200.0,24.6004,24.6276,24.6004,24.6208,69200.0
2010-07-16 12:45:00,36.18,36.22,36.18,36.21,85600.0,24.6208,24.648,24.6208,24.6412,85600.0
2010-07-16 12:50:00,36.21,36.23,36.16,36.18,50900.0,24.6412,24.6548,24.6072,24.6208,50900.0
2010-07-16 12:55:00,36.18,36.18,36.09,36.1,98600.0,24.6208,24.6208,24.5596,24.5664,98600.0
2010-07-16 13:00:00,36.11,36.14,36.07,36.08,66400.0,24.5732,24.5936,24.546,24.5528,66400.0
2010-07-16 13:05:00,36.07,36.15,36.07,36.11,119200.0,24.546,24.6004,24.546,24.5732,119200.0
2010-07-16 13:10:00,36.11,36.12,36.06,36.07,360500.0,24.5732,24.58,24.5392,24.546,360500.0
2010-07-16 13:15:00,36.07,36.11,36.07,36.09,136900.0,24.546,24.5732,24.546,24.5596,136900.0
2010-07-16 13:20:00,36.09,36.1,36.01,36.04,157300.0,24.5596,24.5664,24.5051,24.5256,157300.0
2010-07-16 13:25:00,36.05,36.05,35.94,35.95,212000.0,24.5324,24.5324,24.4575,24.4643,212000.0
2010-07-16 13:30:00,35.96,36.08,35.93,36.05,334300.0,24.4711,24.5528,24.4507,24.5324,334300.0
2010-07-16 13:35:00,36.05,36.11,36.0,36.01,261900.0,24.5324,24.5732,24.4983,24.5051,261900.0
2010-07-16 13:40:00,36.01,36.02,35.94,35.94,128200.0,24.5051,24.5119,24.4575,24.4575,128200.0
2010-07-16 13:45:00,35.93,35.96,35.9,35.95,219100.0,24.4507,24.4711,24.4303,24.4643,219100.0
2010-07-16 13:50:00,35.95,35.96,35.88,35.89,153200.0,24.4643,24.4711,24.4167,24.4235,153200.0
2010-07-16 13:55:00,35.88,35.95,35.88,35.9,131700.0,24.4167,24.4643,24.4167,24.4303,131700.0
2010-07-16 14:00:00,35.89,35.94,35.86,35.9,162800.0,24.4235,24.4575,24.4031,24.4303,162800.0
2010-07-16 14:05:00,35.89,35.92,35.88,35.91,99700.0,24.4235,24.4439,24.4167,24.4371,99700.0
2010-07-16 14:10:00,35.9,35.95,35.88,35.94,177100.0,24.4303,24.4643,24.4167,24.4575,177100.0
2010-07-16 14:15:00,35.94,35.95,35.87,35.88,127800.0,24.4575,24.4643,24.4099,24.4167,127800.0
2010-07-16 14:20:00,35.88,35.96,35.86,35.94,106300.0,24.4167,24.4711,24.4031,24.4575,106300.0
2010-07-16 14:25:00,35.94,35.98,35.93,35.95,104000.0,24.4575,24.4847,24.4507,24.4643,104000.0
2010-07-16 14:30:00,35.94,35.96,35.91,35.95,161500.0,24.4575,24.4711,24.4371,24.4643,161500.0
2010-07-16 14:35:00,35.95,35.96,35.88,35.89,184800.0,24.4643,24.4711,24.4167,24.4235,184800.0
2010-07-16 14:40:00,35.89,35.91,35.83,35.85,202000.0,24.4235,24.4371,24.3826,24.3963,202000.0
2010-07-16 14:45:00,35.85,35.93,35.85,35.88,113800.0,24.3963,24.4507,24.3963,24.4167,113800.0
2010-07-16 14:50:00,35.88,35.88,35.81,35.83,144300.0,24.4167,24.4167,24.369,24.3826,144300.0
2010-07-16 14:55:00,35.83,35.89,35.8,35.82,146500.0,24.3826,24.4235,24.3622,24.3758,146500.0
2010-07-16 15:00:00,35.82,35.89,35.81,35.87,252200.0,24.3758,24.4235,24.369,24.4099,252200.0
2010-07-16 15:05:00,35.87,35.9,35.78,35.79,238100.0,24.4099,24.4303,24.3486,24.3554,238100.0
2010-07-16 15:10:00,35.79,35.81,35.74,35.79,638500.0,24.3554,24.369,24.3214,24.3554,638500.0
2010-07-16 15:15:00,35.8,35.87,35.8,35.84,476700.0,24.3622,24.4099,24.3622,24.3894,476700.0
2010-07-16 15:20:00,35.84,35.85,35.78,35.8,267900.0,24.3894,24.3963,24.3486,24.3622,267900.0
2010-07-16 15:25:00,35.8,35.84,35.75,35.84,364800.0,24.3622,24.3894,24.3282,24.3894,364800.0
2010-07-16 15:30:00,35.84,35.98,35.83,35.98,851000.0,24.3894,24.4847,24.3826,24.4847,851000.0
2010-07-16 15:35:00,35.97,36.09,35.97,36.09,1165600.0,24.4779,24.5596,24.4779,24.5596,1165600.0
2010-07-16 15:40:00,36.08,36.09,36.01,36.01,472000.0,24.5528,24.5596,24.5051,24.5051,472000.0
2010-07-16 15:45:00,36.01,36.01,35.93,35.99,1071100.0,24.5051,24.5051,24.4507,24.4915,1071100.0
2010-07-16 15:50:00,35.99,36.03,35.98,36.01,924300.0,24.4915,24.5187,24.4847,24.5051,924300.0
2010-07-16 15:55:00,36.02,36.03,35.93,35.95,1905300.0,24.5119,24.5187,24.4507,24.4643,1905300.0
2010-07-19 09:30:00,36.25,36.35,36.2,36.3,533100.0,24.6685,24.7365,24.6344,24.7025,533100.0
2010-07-19 09:35:00,36.31,36.38,36.29,36.35,239600.0,24.7093,24.7569,24.6957,24.7365,239600.0
2010-07-19 09:40:00,36.35,36.8,36.35,36.77,782700.0,24.7365,25.0427,24.7365,25.0223,782700.0
2010-07-19 09:45:00,36.76,36.87,36.76,36.81,374600.0,25.0155,25.0904,25.0155,25.0495,374600.0
2010-07-19 09:50:00,36.81,36.87,36.77,36.81,303500.0,25.0495,25.0904,25.0223,25.0495,303500.0
2010-07-19 09:55:00,36.81,36.85,36.76,36.84,319700.0,25.0495,25.0768,25.0155,25.07,319700.0
2010-07-19 10:00:00,36.83,36.83,36.66,36.7,416200.0,25.0632,25.0632,24.9475,24.9747,416200.0
2010-07-19 10:05:00,36.71,36.78,36.61,36.63,337100.0,24.9815,25.0291,24.9134,24.9271,337100.0
2010-07-19 10:10:00,36.62,36.67,36.51,36.66,236200.0,24.9202,24.9543,24.8454,24.9475,236200.0
2010-07-19 10:15:00,36.66,36.72,36.65,36.69,249800.0,24.9475,24.9883,24.9407,24.9679,249800.0
2010-07-19 10:20:00,36.7,36.71,36.58,36.6,333300.0,24.9747,24.9815,24.893,24.9066,333300.0
2010-07-19 10:25:00,36.6,36.67,36.59,36.6,355200.0,24.9066,24.9543,24.8998,24.9066,355200.0
2010-07-19 10:30:00,36.6,36.71,36.6,36.68,220100.0,24.9066,24.9815,24.9066,24.9611,220100.0
2010-07-19 10:35:00,36.68,36.71,36.66,36.67,175600.0,24.9611,24.9815,24.9475,24.9543,175600.0
2010-07-19 10:40:00,36.67,36.7,36.63,36.7,415700.0,24.9543,24.9747,24.9271,24.9747,415700.0
2010-07-19 10:45:00,36.7,36.73,36.61,36.64,193500.0,24.9747,24.9951,24.9134,24.9339,193500.0
2010-07-19 10:50:00,36.63,36.63,36.52,36.58,339300.0,24.9271,24.9271,24.8522,24.893,339300.0
2010-07-19 10:55:00,36.59,36.7,36.54,36.69,276800.0,24.8998,24.9747,24.8658,24.9679,276800.0
2010-07-19 11:00:00,36.69,36.81,36.68,36.78,250800.0,24.9679,25.0495,24.9611,25.0291,250800.0
2010-07-19 11:05:00,36.78,36.8,36.73,36.75,316500.0,25.0291,25.0427,24.9951,25.0087,316500.0
2010-07-19 11:10:00,36.75,36.78,36.72,36.77,154400.0,25.0087,25.0291,24.9883,25.0223,154400.0
2010-07-19 11:15:00,36.78,36.91,36.77,36.89,221400.0,25.0291,25.1176,25.0223,25.104,221400.0
2010-07-19 11:20:00,36.89,37.02,36.87,37.01,393300.0,25.104,25.1925,25.0904,25.1856,393300.0
2010-07-19 11:25:00,37.01,37.08,36.99,37.04,297700.0,25.1856,25.2333,25.172,25.2061,297700.0
2010-07-19 11:30:00,37.03,37.05,36.94,36.94,200700.0,25.1993,25.2129,25.138,25.138,200700.0
2010-07-19 11:35:00,36.94,36.96,36.83,36.84,236600.0,25.138,25.1516,25.0632,25.07,236600.0
2010-07-19 11:40:00,36.84,36.9,36.83,36.89,69100.0,25.07,25.1108,25.0632,25.104,69100.0
2010-07-19 11:45:00,36.88,36.9,36.84,36.9,81400.0,25.0972,25.1108,25.07,25.1108,81400.0
2010-07-19 11:50:00,36.9,36.97,36.89,36.94,124200.0,25.1108,25.1584,25.104,25.138,124200.0
2010-07-19 11:55:00,36.95,36.95,36.93,36.94,62200.0,25.1448,25.1448,25.1312,25.138,62200.0
2010-07-19 12:00:00,36.95,36.95,36.82,36.83,199700.0,25.1448,25.1448,25.0563,25.0632,199700.0
2010-07-19 12:05:00,36.82,36.82,36.76,36.76,114800.0,25.0563,25.0563,25.0155,25.0155,114800.0
2010-07-19 12:10:00,36.75,36.78,36.65,36.68,128500.0,25.0087,25.0291,24.9407,24.9611,128500.0
2010-07-19 12:15:00,36.68,36.75,36.67,36.74,156300.0,24.9611,25.0087,24.9543,25.0019,156300.0
2010-07-19 12:20:00,36.74,36.76,36.71,36.73,208800.0,25.0019,25.0155,24.9815,24.9951,208800.0
2010-07-19 12:25:00,36.74,36.76,36.7,36.74,108800.0,25.0019,25.0155,24.9747,25.0019,108800.0
2010-07-19 12:30:00,36.75,36.75,36.68,36.7,291100.0,25.0087,25.0087,24.9611,24.9747,291100.0
2010-07-19 12:35:00,36.7,36.76,36.7,36.74,100700.0,24.9747,25.0155,24.9747,25.0019,100700.0
2010-07-19 12:40:00,36.75,36.76,36.69,36.69,276400.0,25.0087,25.0155,24.9679,24.9679,276400.0
2010-07-19 12:45:00,36.69,36.74,36.68,36.72,247600.0,24.9679,25.0019,24.9611,24.9883,247600.0
2010-07-19 12:50:00,36.72,36.72,36.69,36.72,168700.0,24.9883,24.9883,24.9679,24.9883,168700.0
2010-07-19 12:55:00,36.71,36.71,36.65,36.67,114400.0,24.9815,24.9815,24.9407,24.9543,114400.0
2010-07-19 13:00:00,36.67,36.68,36.64,36.64,65000.0,24.9543,24.9611,24.9339,24.9339,65000.0
2010-07-19 13:05:00,36.63,36.65,36.6,36.64,64800.0,24.9271,24.9407,24.9066,24.9339,64800.0
2010-07-19 13:10:00,36.64,36.64,36.61,36.63,57500.0,24.9339,24.9339,24.9134,24.9271,57500.0
2010-07-19 13:15:00,36.63,36.64,36.54,36.54,158000.0,24.9271,24.9339,24.8658,24.8658,158000.0
2010-07-19 13:20:00,36.54,36.58,36.54,36.56,67700.0,24.8658,24.893,24.8658,24.8794,67700.0
2010-07-19 13:25:00,36.56,36.58,36.55,36.58,73100.0,24.8794,24.893,24.8726,24.893,73100.0
2010-07-19 13:30:00,36.57,36.64,36.56,36.62,113400.0,24.8862,24.9339,24.8794,24.9202,113400.0
2010-07-19 13:35:00,36.62,36.67,36.58,36.63,95800.0,24.9202,24.9543,24.893,24.9271,95800.0
2010-07-19 13:40:00,36.64,36.65,36.59,36.61,199900.0,24.9339,24.9407,24.8998,24.9134,199900.0
2010-07-19 13:45:00,36.62,36.64,36.58,36.61,122200.0,24.9202,24.9339,24.893,24.9134,122200.0
2010-07-19 13:50:00,36.62,36.62,36.53,36.55,125800.0,24.9202,24.9202,24.859,24.8726,125800.0
2010-07-19 13:55:00,36.56,36.57,36.53,36.56,179800.0,24.8794,24.8862,24.859,24.8794,179800.0
2010-07-19 14:00:00,36.56,36.6,36.55,36.6,76900.0,24.8794,24.9066,24.8726,24.9066,76900.0
2010-07-19 14:05:00,36.6,36.63,36.58,36.62,124100.0,24.9066,24.9271,24.893,24.9202,124100.0
2010-07-19 14:10:00,36.62,36.72,36.62,36.72,151700.0,24.9202,24.9883,24.9202,24.9883,151700.0
2010-07-19 14:15:00,36.71,36.81,36.7,36.8,269600.0,24.9815,25.0495,24.9747,25.0427,269600.0
2010-07-19 14:20:00,36.79,36.84,36.77,36.8,289200.0,25.0359,25.07,25.0223,25.0427,289200.0
2010-07-19 14:25:00,36.8,36.83,36.76,36.79,92900.0,25.0427,25.0632,25.0155,25.0359,92900.0
2010-07-19 14:30:00,36.79,36.79,36.77,36.78,78000.0,25.0359,25.0359,25.0223,25.0291,78000.0
2010-07-19 14:35:00,36.78,36.79,36.74,36.78,84800.0,25.0291,25.0359,25.0019,25.0291,84800.0
2010-07-19 14:40:00,36.79,36.85,36.78,36.81,349400.0,25.0359,25.0768,25.0291,25.0495,349400.0
2010-07-19 14:45:00,36.82,36.9,36.82,36.86,439800.0,25.0563,25.1108,25.0563,25.0836,439800.0
2010-07-19 14:50:00,36.86,36.88,36.83,36.88,193600.0,25.0836,25.0972,25.0632,25.0972,193600.0
2010-07-19 14:55:00,36.87,36.88,36.83,36.83,151000.0,25.0904,25.0972,25.0632,25.0632,151000.0
2010-07-19 15:00:00,36.83,36.88,36.81,36.87,187200.0,25.0632,25.0972,25.0495,25.0904,187200.0
2010-07-19 15:05:00,36.88,36.89,36.85,36.86,455900.0,25.0972,25.104,25.0768,25.0836,455900.0
2010-07-19 15:10:00,36.87,36.9,36.84,36.84,317500.0,25.0904,25.1108,25.07,25.07,317500.0
2010-07-19 15:15:00,36.85,36.88,36.83,36.84,152000.0,25.0768,25.0972,25.0632,25.07,152000.0
2010-07-19 15:20:00,36.83,36.84,36.77,36.8,183800.0,25.0632,25.07,25.0223,25.0427,183800.0
2010-07-19 15:25:00,36.8,36.8,36.68,36.69,201100.0,25.0427,25.0427,24.9611,24.9679,201100.0
2010-07-19 15:30:00,36.69,36.77,36.69,36.73,237300.0,24.9679,25.0223,24.9679,24.9951,237300.0
2010-07-19 15:35:00,36.74,36.75,36.66,36.69,318900.0,25.0019,25.0087,24.9475,24.9679,318900.0
2010-07-19 15:40:00,36.69,36.77,36.66,36.75,229000.0,24.9679,25.0223,24.9475,25.0087,229000.0
2010-07-19 15:45:00,36.76,36.8,36.75,36.78,428300.0,25.0155,25.0427,25.0087,25.0291,428300.0
2010-07-19 15:50:00,36.78,36.8,36.74,36.78,306800.0,25.0291,25.0427,25.0019,25.0291,306800.0
2010-07-19 15:55:00,36.78,36.81,36.77,36.78,664200.0,25.0291,25.0495,25.0223,25.0291,664200.0
2010-07-20 09:30:00,36.07,36.12,35.98,36.02,594500.0,24.546,24.58,24.4847,24.5119,594500.0
2010-07-20 09:35:00,36.02,36.04,35.88,35.93,315500.0,24.5119,24.5256,24.4167,24.4507,315500.0
2010-07-20 09:40:00,35.94,36.01,35.89,35.94,309500.0,24.4575,24.5051,24.4235,24.4575,309500.0
2010-07-20 09:45:00,35.97,36.0,35.95,35.96,94000.0,24.4779,24.4983,24.4643,24.4711,94000.0
2010-07-20 09:50:00,35.95,36.01,35.94,35.98,206400.0,24.4643,24.5051,24.4575,24.4847,206400.0
2010-07-20 09:55:00,35.99,36.01,35.87,35.89,185600.0,24.4915,24.5051,24.4099,24.4235,185600.0
2010-07-20 10:00:00,35.89,35.99,35.85,35.85,284200.0,24.4235,24.4915,24.3963,24.3963,284200.0
2010-07-20 10:05:00,35.84,35.95,35.81,35.94,299200.0,24.3894,24.4643,24.369,24.4575,299200.0
2010-07-20 10:10:00,35.94,36.03,35.74,35.75,498600.0,24.4575,24.5187,24.3214,24.3282,498600.0
2010-07-20 10:15:00,35.74,35.86,35.74,35.86,110900.0,24.3214,24.4031,24.3214,24.4031,110900.0
2010-07-20 10:20:00,35.86,35.92,35.86,35.91,148400.0,24.4031,24.4439,24.4031,24.4371,148400.0
2010-07-20 10:25:00,35.91,35.96,35.86,35.87,140600.0,24.4371,24.4711,24.4031,24.4099,140600.0
2010-07-20 10:30:00,35.87,35.88,35.78,35.87,119300.0,24.4099,24.4167,24.3486,24.4099,119300.0
2010-07-20 10:35:00,35.87,35.98,35.83,35.98,420900.0,24.4099,24.4847,24.3826,24.4847,420900.0
2010-07-20 10:40:00,35.98,36.06,35.96,35.97,180900.0,24.4847,24.5392,24.4711,24.4779,180900.0
2010-07-20 10:45:00,35.97,36.05,35.94,35.97,135000.0,24.4779,24.5324,24.4575,24.4779,135000.0
2010-07-20 10:50:00,35.96,36.01,35.93,35.98,128600.0,24.4711,24.5051,24.4507,24.4847,128600.0
2010-07-20 10:55:00,35.98,36.04,35.98,35.99,102600.0,24.4847,24.5256,24.4847,24.4915,102600.0
2010-07-20 11:00:00,35.99,36.03,35.97,36.01,230600.0,24.4915,24.5187,24.4779,24.5051,230600.0
2010-07-20 11:05:00,36.0,36.0,35.96,35.99,178900.0,24.4983,24.4983,24.4711,24.4915,178900.0
2010-07-20 11:10:00,35.99,36.06,35.98,36.06,426700.0,24.4915,24.5392,24.4847,24.5392,426700.0
2010-07-20 11:15:00,36.06,36.25,36.06,36.24,431000.0,24.5392,24.6685,24.5392,24.6617,431000.0
2010-07-20 11:20:00,36.24,36.27,36.15,36.17,151000.0,24.6617,24.6821,24.6004,24.614,151000.0
2010-07-20 11:25:00,36.17,36.22,36.14,36.22,93700.0,24.614,24.648,24.5936,24.648,93700.0
2010-07-20 11:30:00,36.21,36.23,36.18,36.19,69900.0,24.6412,24.6548,24.6208,24.6276,69900.0
2010-07-20 11:35:00,36.18,36.2,36.15,36.16,65200.0,24.6208,24.6344,24.6004,24.6072,65200.0
2010-07-20 11:40:00,36.16,36.17,36.09,36.11,165000.0,24.6072,24.614,24.5596,24.5732,165000.0
2010-07-20 11:45:00,36.11,36.11,36.04,36.1,171400.0,24.5732,24.5732,24.5256,24.5664,171400.0
2010-07-20 11:50:00,36.11,36.11,36.07,36.09,289900.0,24.5732,24.5732,24.546,24.5596,289900.0
2010-07-20 11:55:00,36.1,36.15,36.09,36.12,56500.0,24.5664,24.6004,24.5596,24.58,56500.0
2010-07-20 12:00:00,36.13,36.15,36.1,36.14,94100.0,24.5868,24.6004,24.5664,24.5936,94100.0
2010-07-20 12:05:00,36.13,36.22,36.11,36.19,70200.0,24.5868,24.648,24.5732,24.6276,70200.0
2010-07-20 12:10:00,36.18,36.2,36.16,36.2,137500.0,24.6208,24.6344,24.6072,24.6344,137500.0
2010-07-20 12:15:00,36.19,36.2,36.17,36.18,100100.0,24.6276,24.6344,24.614,24.6208,100100.0
2010-07-20 12:20:00,36.18,36.18,36.12,36.12,102300.0,24.6208,24.6208,24.58,24.58,102300.0
2010-07-20 12:25:00,36.12,36.19,36.1,36.18,35100.0,24.58,24.6276,24.5664,24.6208,35100.0
2010-07-20 12:30:00,36.18,36.24,36.18,36.24,95700.0,24.6208,24.6617,24.6208,24.6617,95700.0
2010-07-20 12:35:00,36.24,36.28,36.2,36.2,60500.0,24.6617,24.6889,24.6344,24.6344,60500.0
2010-07-20 12:40:00,36.21,36.26,36.19,36.25,70400.0,24.6412,24.6753,24.6276,24.6685,70400.0
2010-07-20 12:45:00,36.24,36.3,36.23,36.27,76000.0,24.6617,24.7025,24.6548,24.6821,76000.0
2010-07-20 12:50:00,36.27,36.27,36.21,36.23,48100.0,24.6821,24.6821,24.6412,24.6548,48100.0
2010-07-20 12:55:00,36.23,36.31,36.23,36.28,87800.0,24.6548,24.7093,24.6548,24.6889,87800.0
2010-07-20 13:00:00,36.27,36.34,36.27,36.31,87000.0,24.6821,24.7297,24.6821,24.7093,87000.0
2010-07-20 13:05:00,36.32,36.34,36.3,36.32,170700.0,24.7161,24.7297,24.7025,24.7161,170700.0
2010-07-20 13:10:00,36.32,36.32,36.3,36.3,120600.0,24.7161,24.7161,24.7025,24.7025,120600.0
2010-07-20 13:15:00,36.3,36.32,36.3,36.32,68800.0,24.7025,24.7161,24.7025,24.7161,68800.0
2010-07-20 13:20:00,36.31,36.35,36.31,36.33,162700.0,24.7093,24.7365,24.7093,24.7229,162700.0
2010-07-20 13:25:00,36.33,36.38,36.32,36.37,63000.0,24.7229,24.7569,24.7161,24.7501,63000.0
2010-07-20 13:30:00,36.38,36.43,36.36,36.37,114200.0,24.7569,24.791,24.7433,24.7501,114200.0
2010-07-20 13:35:00,36.38,36.52,36.37,36.52,282700.0,24.7569,24.8522,24.7501,24.8522,282700.0
2010-07-20 13:40:00,36.52,36.55,36.49,36.51,148600.0,24.8522,24.8726,24.8318,24.8454,148600.0
2010-07-20 13:45:00,36.51,36.56,36.51,36.54,155800.0,24.8454,24.8794,24.8454,24.8658,155800.0
2010-07-20 13:50:00,36.54,36.68,36.52,36.63,300600.0,24.8658,24.9611,24.8522,24.9271,300600.0
2010-07-20 13:55:00,36.64,36.7,36.61,36.69,168600.0,24.9339,24.9747,24.9134,24.9679,168600.0
2010-07-20 14:00:00,36.69,36.71,36.62,36.63,212100.0,24.9679,24.9815,24.9202,24.9271,212100.0
2010-07-20 14:05:00,36.63,36.63,36.56,36.56,128400.0,24.9271,24.9271,24.8794,24.8794,128400.0
2010-07-20 14:10:00,36.56,36.57,36.53,36.53,98900.0,24.8794,24.8862,24.859,24.859,98900.0
2010-07-20 14:15:00,36.53,36.53,36.49,36.53,53300.0,24.859,24.859,24.8318,24.859,53300.0
2010-07-20 14:20:00,36.52,36.52,36.38,36.39,281300.0,24.8522,24.8522,24.7569,24.7637,281300.0
2010-07-20 14:25:00,36.39,36.48,36.38,36.47,120000.0,24.7637,24.825,24.7569,24.8182,120000.0
2010-07-20 14:30:00,36.47,36.55,36.46,36.52,147000.0,24.8182,24.8726,24.8114,24.8522,147000.0
2010-07-20 14:35:00,36.52,36.56,36.52,36.54,209600.0,24.8522,24.8794,24.8522,24.8658,209600.0
2010-07-20 14:40:00,36.54,36.55,36.49,36.54,241800.0,24.8658,24.8726,24.8318,24.8658,241800.0
2010-07-20 14:45:00,36.54,36.6,36.53,36.58,214100.0,24.8658,24.9066,24.859,24.893,214100.0
2010-07-20 14:50:00,36.58,36.62,36.56,36.57,281800.0,24.893,24.9202,24.8794,24.8862,281800.0
2010-07-20 14:55:00,36.56,36.57,36.52,36.53,153600.0,24.8794,24.8862,24.8522,24.859,153600.0
2010-07-20 15:00:00,36.53,36.6,36.51,36.6,118900.0,24.859,24.9066,24.8454,24.9066,118900.0
2010-07-20 15:05:00,36.59,36.62,36.57,36.62,312100.0,24.8998,24.9202,24.8862,24.9202,312100.0
2010-07-20 15:10:00,36.62,36.69,36.6,36.69,190900.0,24.9202,24.9679,24.9066,24.9679,190900.0
2010-07-20 15:15:00,36.69,36.73,36.67,36.69,170900.0,24.9679,24.9951,24.9543,24.9679,170900.0
2010-07-20 15:20:00,36.68,36.72,36.66,36.71,210900.0,24.9611,24.9883,24.9475,24.9815,210900.0
2010-07-20 15:25:00,36.71,36.78,36.66,36.68,341500.0,24.9815,25.0291,24.9475,24.9611,341500.0
2010-07-20 15:30:00,36.68,36.78,36.68,36.76,322600.0,24.9611,25.0291,24.9611,25.0155,322600.0
2010-07-20 15:35:00,36.76,36.78,36.67,36.68,260100.0,25.0155,25.0291,24.9543,24.9611,260100.0
2010-07-20 15:40:00,36.68,36.7,36.64,36.69,389900.0,24.9611,24.9747,24.9339,24.9679,389900.0
2010-07-20 15:45:00,36.69,36.72,36.67,36.71,394700.0,24.9679,24.9883,24.9543,24.9815,394700.0
2010-07-20 15:50:00,36.72,36.74,36.61,36.62,693000.0,24.9883,25.0019,24.9134,24.9202,693000.0
2010-07-20 15:55:00,36.61,36.75,36.59,36.75,855500.0,24.9134,25.0087,24.8998,25.0087,855500.0
2010-07-21 09:30:00,36.91,37.0,36.7,36.72,458000.0,25.1176,25.1788,24.9747,24.9883,458000.0
2010-07-21 09:35:00,36.72,36.74,36.58,36.63,335400.0,24.9883,25.0019,24.893,24.9271,335400.0
2010-07-21 09:40:00,36.64,36.67,36.56,36.59,289400.0,24.9339,24.9543,24.8794,24.8998,289400.0
2010-07-21 09:45:00,36.6,36.65,36.58,36.62,556900.0,24.9066,24.9407,24.893,24.9202,556900.0
2010-07-21 09:50:00,36.61,36.63,36.52,36.54,233400.0,24.9134,24.9271,24.8522,24.8658,233400.0
2010-07-21 09:55:00,36.54,36.62,36.52,36.59,193100.0,24.8658,24.9202,24.8522,24.8998,193100.0
2010-07-21 10:00:00,36.59,36.67,36.56,36.66,258800.0,24.8998,24.9543,24.8794,24.9475,258800.0
2010-07-21 10:05:00,36.65,36.69,36.56,36.67,317700.0,24.9407,24.9679,24.8794,24.9543,317700.0
2010-07-21 10:10:00,36.67,36.76,36.66,36.73,294700.0,24.9543,25.0155,24.9475,24.9951,294700.0
2010-07-21 10:15:00,36.74,36.83,36.74,36.83,255700.0,25.0019,25.0632,25.0019,25.0632,255700.0
2010-07-21 10:20:00,36.83,36.83,36.68,36.74,405300.0,25.0632,25.0632,24.9611,25.0019,405300.0
2010-07-21 10:25:00,36.74,36.75,36.63,36.66,294800.0,25.0019,25.0087,24.9271,24.9475,294800.0
2010-07-21 10:30:00,36.65,36.67,36.59,36.61,216000.0,24.9407,24.9543,24.8998,24.9134,216000.0
2010-07-21 10:35:00,36.62,36.65,36.58,36.6,186900.0,24.9202,24.9407,24.893,24.9066,186900.0
2010-07-21 10:40:00,36.6,36.67,36.56,36.57,184500.0,24.9066,24.9543,24.8794,24.8862,184500.0
2010-07-21 10:45:00,36.57,36.65,36.56,36.65,117200.0,24.8862,24.9407,24.8794,24.9407,117200.0
2010-07-21 10:50:00,36.65,36.68,36.64,36.68,148300.0,24.9407,24.9611,24.9339,24.9611,148300.0
2010-07-21 10:55:00,36.67,36.74,36.67,36.74,107200.0,24.9543,25.0019,24.9543,25.0019,107200.0
2010-07-21 11:00:00,36.74,36.76,36.69,36.73,256500.0,25.0019,25.0155,24.9679,24.9951,256500.0
2010-07-21 11:05:00,36.73,36.73,36.56,36.57,334700.0,24.9951,24.9951,24.8794,24.8862,334700.0
2010-07-21 11:10:00,36.57,36.58,36.5,36.5,192400.0,24.8862,24.893,24.8386,24.8386,192400.0
2010-07-21 11:15:00,36.5,36.52,36.42,36.49,142400.0,24.8386,24.8522,24.7841,24.8318,142400.0
2010-07-21 11:20:00,36.49,36.51,36.45,36.48,83500.0,24.8318,24.8454,24.8046,24.825,83500.0
2010-07-21 11:25:00,36.49,36.55,36.48,36.51,108300.0,24.8318,24.8726,24.825,24.8454,108300.0
2010-07-21 11:30:00,36.51,36.53,36.49,36.51,152100.0,24.8454,24.859,24.8318,24.8454,152100.0
2010-07-21 11:35:00,36.5,36.51,36.45,36.49,157800.0,24.8386,24.8454,24.8046,24.8318,157800.0
2010-07-21 11:40:00,36.49,36.56,36.48,36.51,79600.0,24.8318,24.8794,24.825,24.8454,79600.0
2010-07-21 11:45:00,36.51,36.53,36.49,36.53,58700.0,24.8454,24.859,24.8318,24.859,58700.0
2010-07-21 11:50:00,36.52,36.56,36.5,36.52,85400.0,24.8522,24.8794,24.8386,24.8522,85400.0
2010-07-21 11:55:00,36.53,36.57,36.52,36.54,269500.0,24.859,24.8862,24.8522,24.8658,269500.0
2010-07-21 12:00:00,36.54,36.59,36.53,36.56,70200.0,24.8658,24.8998,24.859,24.8794,70200.0
2010-07-21 12:05:00,36.57,36.6,36.56,36.58,75700.0,24.8862,24.9066,24.8794,24.893,75700.0
2010-07-21 12:10:00,36.57,36.64,36.55,36.63,43700.0,24.8862,24.9339,24.8726,24.9271,43700.0
2010-07-21 12:15:00,36.63,36.67,36.62,36.64,78200.0,24.9271,24.9543,24.9202,24.9339,78200.0
2010-07-21 12:20:00,36.64,36.68,36.63,36.65,118600.0,24.9339,24.9611,24.9271,24.9407,118600.0
2010-07-21 12:25:00,36.65,36.69,36.63,36.64,111600.0,24.9407,24.9679,24.9271,24.9339,111600.0
2010-07-21 12:30:00,36.64,36.71,36.64,36.68,73000.0,24.9339,24.9815,24.9339,24.9611,73000.0
2010-07-21 12:35:00,36.67,36.72,36.65,36.7,71900.0,24.9543,24.9883,24.9407,24.9747,71900.0
2010-07-21 12:40:00,36.71,36.71,36.65,36.65,58000.0,24.9815,24.9815,24.9407,24.9407,58000.0
2010-07-21 12:45:00,36.66,36.72,36.63,36.69,98800.0,24.9475,24.9883,24.9271,24.9679,98800.0
2010-07-21 12:50:00,36.69,36.7,36.63,36.63,64400.0,24.9679,24.9747,24.9271,24.9271,64400.0
2010-07-21 12:55:00,36.63,36.64,36.6,36.62,68900.0,24.9271,24.9339,24.9066,24.9202,68900.0
2010-07-21 13:00:00,36.61,36.66,36.61,36.63,45800.0,24.9134,24.9475,24.9134,24.9271,45800.0
2010-07-21 13:05:00,36.63,36.67,36.62,36.66,46300.0,24.9271,24.9543,24.9202,24.9475,46300.0
2010-07-21 13:10:00,36.67,36.67,36.59,36.6,115400.0,24.9543,24.9543,24.8998,24.9066,115400.0
2010-07-21 13:15:00,36.6,36.61,36.56,36.56,98600.0,24.9066,24.9134,24.8794,24.8794,98600.0
2010-07-21 13:20:00,36.56,36.57,36.5,36.51,164100.0,24.8794,24.8862,24.8386,24.8454,164100.0
2010-07-21 13:25:00,36.51,36.53,36.47,36.53,80400.0,24.8454,24.859,24.8182,24.859,80400.0
2010-07-21 13:30:00,36.53,36.59,36.53,36.57,108400.0,24.859,24.8998,24.859,24.8862,108400.0
2010-07-21 13:35:00,36.56,36.58,36.54,36.55,76400.0,24.8794,24.893,24.8658,24.8726,76400.0
2010-07-21 13:40:00,36.55,36.55,36.5,36.5,76400.0,24.8726,24.8726,24.8386,24.8386,76400.0
2010-07-21 13:45:00,36.5,36.53,36.45,36.53,112400.0,24.8386,24.859,24.8046,24.859,112400.0
2010-07-21 13:50:00,36.53,36.65,36.53,36.63,130600.0,24.859,24.9407,24.859,24.9271,130600.0
2010-07-21 13:55:00,36.62,36.67,36.61,36.63,134300.0,24.9202,24.9543,24.9134,24.9271,134300.0
2010-07-21 14:00:00,36.63,36.64,36.49,36.56,242200.0,24.9271,24.9339,24.8318,24.8794,242200.0
2010-07-21 14:05:00,36.56,36.62,36.51,36.55,443300.0,24.8794,24.9202,24.8454,24.8726,443300.0
2010-07-21 14:10:00,36.55,36.56,36.3,36.35,503200.0,24.8726,24.8794,24.7025,24.7365,503200.0
2010-07-21 14:15:00,36.35,36.4,36.23,36.28,489500.0,24.7365,24.7705,24.6548,24.6889,489500.0
2010-07-21 14:20:00,36.29,36.35,36.19,36.33,282800.0,24.6957,24.7365,24.6276,24.7229,282800.0
2010-07-21 14:25:00,36.33,36.36,36.27,36.29,169500.0,24.7229,24.7433,24.6821,24.6957,169500.0
2010-07-21 14:30:00,36.29,36.31,36.21,36.22,237400.0,24.6957,24.7093,24.6412,24.648,237400.0
2010-07-21 14:35:00,36.23,36.27,36.19,36.26,213000.0,24.6548,24.6821,24.6276,24.6753,213000.0
2010-07-21 14:40:00,36.26,36.33,36.21,36.31,249400.0,24.6753,24.7229,24.6412,24.7093,249400.0
2010-07-21 14:45:00,36.3,36.33,36.17,36.19,340000.0,24.7025,24.7229,24.614,24.6276,340000.0
2010-07-21 14:50:00,36.18,36.2,36.07,36.11,394900.0,24.6208,24.6344,24.546,24.5732,394900.0
2010-07-21 14:55:00,36.12,36.12,36.0,36.08,306800.0,24.58,24.58,24.4983,24.5528,306800.0
2010-07-21 15:00:00,36.08,36.08,36.01,36.04,241600.0,24.5528,24.5528,24.5051,24.5256,241600.0
2010-07-21 15:05:00,36.05,36.18,36.05,36.17,198500.0,24.5324,24.6208,24.5324,24.614,198500.0
2010-07-21 15:10:00,36.17,36.5,36.11,36.18,340000.0,24.614,24.8386,24.5732,24.6208,340000.0
2010-07-21 15:15:00,36.19,36.2,36.04,36.05,429400.0,24.6276,24.6344,24.5256,24.5324,429400.0
2010-07-21 15:20:00,36.04,36.13,35.99,36.12,457600.0,24.5256,24.5868,24.4915,24.58,457600.0
2010-07-21 15:25:00,36.11,36.14,36.05,36.06,440200.0,24.5732,24.5936,24.5324,24.5392,440200.0
2010-07-21 15:30:00,36.05,36.11,36.03,36.06,480400.0,24.5324,24.5732,24.5187,24.5392,480400.0
2010-07-21 15:35:00,36.07,36.1,36.04,36.05,501700.0,24.546,24.5664,24.5256,24.5324,501700.0
2010-07-21 15:40:00,36.06,36.06,35.81,35.86,1038900.0,24.5392,24.5392,24.369,24.4031,1038900.0
2010-07-21 15:45:00,35.86,36.04,35.85,36.03,715000.0,24.4031,24.5256,24.3963,24.5187,715000.0
2010-07-21 15:50:00,36.03,36.11,36.0,36.11,746300.0,24.5187,24.5732,24.4983,24.5732,746300.0
2010-07-21 15:55:00,36.1,36.16,36.01,36.15,959000.0,24.5664,24.6072,24.5051,24.6004,959000.0
2010-07-22 09:30:00,38.34,39.0,38.3,38.76,3350800.0,26.0907,26.5399,26.0635,26.3765,3350800.0
2010-07-22 09:35:00,38.76,38.91,38.68,38.79,2396900.0,26.3765,26.4786,26.3221,26.397,2396900.0
2010-07-22 09:40:00,38.79,39.05,38.79,38.9,1903800.0,26.397,26.5739,26.397,26.4718,1903800.0
2010-07-22 09:45:00,38.9,38.98,38.85,38.85,1290900.0,26.4718,26.5262,26.4378,26.4378,1290900.0
2010-07-22 09:50:00,38.85,38.91,38.69,38.77,1026600.0,26.4378,26.4786,26.3289,26.3833,1026600.0
2010-07-22 09:55:00,38.76,38.89,38.74,38.8,964600.0,26.3765,26.465,26.3629,26.4038,964600.0
2010-07-22 10:00:00,38.8,39.1,38.8,39.01,1636500.0,26.4038,26.6079,26.4038,26.5467,1636500.0
2010-07-22 10:05:00,39.0,39.06,38.85,38.93,832900.0,26.5399,26.5807,26.4378,26.4922,832900.0
2010-07-22 10:10:00,38.93,38.99,38.88,38.92,778300.0,26.4922,26.5331,26.4582,26.4854,778300.0
2010-07-22 10:15:00,38.92,38.97,38.83,38.97,551900.0,26.4854,26.5194,26.4242,26.5194,551900.0
2010-07-22 10:20:00,38.98,39.0,38.89,38.95,465800.0,26.5262,26.5399,26.465,26.5058,465800.0
2010-07-22 10:25:00,38.95,39.15,38.89,39.1,995700.0,26.5058,26.6419,26.465,26.6079,995700.0
2010-07-22 10:30:00,39.1,39.14,38.93,38.97,817600.0,26.6079,26.6351,26.4922,26.5194,817600.0
2010-07-22 10:35:00,38.98,39.03,38.95,38.99,1242600.0,26.5262,26.5603,26.5058,26.5331,1242600.0
2010-07-22 10:40:00,38.99,39.19,38.98,39.11,889200.0,26.5331,26.6692,26.5262,26.6147,889200.0
2010-07-22 10:45:00,39.11,39.27,39.11,39.23,876200.0,26.6147,26.7236,26.6147,26.6964,876200.0
2010-07-22 10:50:00,39.23,39.4,39.19,39.35,672100.0,26.6964,26.8121,26.6692,26.778,672100.0
2010-07-22 10:55:00,39.35,39.41,39.21,39.25,593800.0,26.778,26.8189,26.6828,26.71,593800.0
2010-07-22 11:00:00,39.25,39.3,39.14,39.16,994800.0,26.71,26.744,26.6351,26.6487,994800.0
2010-07-22 11:05:00,39.15,39.16,39.05,39.05,609700.0,26.6419,26.6487,26.5739,26.5739,609700.0
2010-07-22 11:10:00,39.05,39.06,38.97,39.0,712400.0,26.5739,26.5807,26.5194,26.5399,712400.0
2010-07-22 11:15:00,39.0,39.11,38.99,39.09,564300.0,26.5399,26.6147,26.5331,26.6011,564300.0
2010-07-22 11:20:00,39.09,39.14,39.01,39.1,461300.0,26.6011,26.6351,26.5467,26.6079,461300.0
2010-07-22 11:25:00,39.1,39.2,39.1,39.18,376800.0,26.6079,26.676,26.6079,26.6624,376800.0
2010-07-22 11:30:00,39.18,39.25,39.09,39.14,451400.0,26.6624,26.71,26.6011,26.6351,451400.0
2010-07-22 11:35:00,39.14,39.14,39.02,39.03,413200.0,26.6351,26.6351,26.5535,26.5603,413200.0
2010-07-22 11:40:00,39.03,39.13,39.0,39.02,882500.0,26.5603,26.6283,26.5399,26.5535,882500.0
2010-07-22 11:45:00,39.03,39.07,39.03,39.04,222300.0,26.5603,26.5875,26.5603,26.5671,222300.0
2010-07-22 11:50:00,39.04,39.06,39.02,39.05,402900.0,26.5671,26.5807,26.5535,26.5739,402900.0
2010-07-22 11:55:00,39.06,39.15,39.05,39.14,398300.0,26.5807,26.6419,26.5739,26.6351,398300.0
2010-07-22 12:00:00,39.14,39.14,39.07,39.1,541000.0,26.6351,26.6351,26.5875,26.6079,541000.0
2010-07-22 12:05:00,39.11,39.19,39.08,39.15,598100.0,26.6147,26.6692,26.5943,26.6419,598100.0
2010-07-22 12:10:00,39.15,39.25,39.14,39.19,614700.0,26.6419,26.71,26.6351,26.6692,614700.0
2010-07-22 12:15:00,39.19,39.3,39.19,39.24,458800.0,26.6692,26.744,26.6692,26.7032,458800.0
2010-07-22 12:20:00,39.24,39.27,39.16,39.25,366900.0,26.7032,26.7236,26.6487,26.71,366900.0
2010-07-22 12:25:00,39.25,39.26,39.2,39.21,225800.0,26.71,26.7168,26.676,26.6828,225800.0
2010-07-22 12:30:00,39.21,39.22,39.15,39.16,297400.0,26.6828,26.6896,26.6419,26.6487,297400.0
2010-07-22 12:35:00,39.16,39.17,39.14,39.15,348000.0,26.6487,26.6555,26.6351,26.6419,348000.0
2010-07-22 12:40:00,39.14,39.24,39.14,39.21,276100.0,26.6351,26.7032,26.6351,26.6828,276100.0
2010-07-22 12:45:00,39.22,39.24,39.18,39.22,170100.0,26.6896,26.7032,26.6624,26.6896,170100.0
2010-07-22 12:50:00,39.22,39.25,39.15,39.24,424600.0,26.6896,26.71,26.6419,26.7032,424600.0
2010-07-22 12:55:00,39.23,39.29,39.23,39.28,296200.0,26.6964,26.7372,26.6964,26.7304,296200.0
2010-07-22 13:00:00,39.28,39.35,39.26,39.33,600800.0,26.7304,26.778,26.7168,26.7644,600800.0
2010-07-22 13:05:00,39.34,39.35,39.3,39.35,471400.0,26.7712,26.778,26.744,26.778,471400.0
2010-07-22 13:10:00,39.35,39.35,39.28,39.3,343300.0,26.778,26.778,26.7304,26.744,343300.0
2010-07-22 13:15:00,39.29,39.32,39.2,39.31,383800.0,26.7372,26.7576,26.676,26.7508,383800.0
2010-07-22 13:20:00,39.32,39.32,39.28,39.29,133300.0,26.7576,26.7576,26.7304,26.7372,133300.0
2010-07-22 13:25:00,39.29,39.31,39.25,39.26,181400.0,26.7372,26.7508,26.71,26.7168,181400.0
2010-07-22 13:30:00,39.27,39.31,39.24,39.28,326200.0,26.7236,26.7508,26.7032,26.7304,326200.0
2010-07-22 13:35:00,39.29,39.32,39.27,39.3,141000.0,26.7372,26.7576,26.7236,26.744,141000.0
2010-07-22 13:40:00,39.3,39.31,39.28,39.3,156100.0,26.744,26.7508,26.7304,26.744,156100.0
2010-07-22 13:45:00,39.29,39.32,39.29,39.31,172700.0,26.7372,26.7576,26.7372,26.7508,172700.0
2010-07-22 13:50:00,39.29,39.31,39.28,39.3,207300.0,26.7372,26.7508,26.7304,26.744,207300.0
2010-07-22 13:55:00,39.3,39.31,39.28,39.28,248300.0,26.744,26.7508,26.7304,26.7304,248300.0
2010-07-22 14:00:00,39.29,39.37,39.29,39.35,303600.0,26.7372,26.7916,26.7372,26.778,303600.0
2010-07-22 14:05:00,39.34,39.37,39.32,39.34,211000.0,26.7712,26.7916,26.7576,26.7712,211000.0
2010-07-22 14:10:00,39.33,39.36,39.29,39.33,452700.0,26.7644,26.7848,26.7372,26.7644,452700.0
2010-07-22 14:15:00,39.34,39.37,39.31,39.32,206700.0,26.7712,26.7916,26.7508,26.7576,206700.0
2010-07-22 14:20:00,39.33,39.33,39.28,39.3,191800.0,26.7644,26.7644,26.7304,26.744,191800.0
2010-07-22 14:25:00,39.3,39.35,39.29,39.33,419100.0,26.744,26.778,26.7372,26.7644,419100.0
2010-07-22 14:30:00,39.33,39.35,39.29,39.3,438900.0,26.7644,26.778,26.7372,26.744,438900.0
2010-07-22 14:35:00,39.3,39.31,39.29,39.31,235200.0,26.744,26.7508,26.7372,26.7508,235200.0
2010-07-22 14:40:00,39.3,39.32,39.29,39.29,223300.0,26.744,26.7576,26.7372,26.7372,223300.0
2010-07-22 14:45:00,39.29,39.32,39.29,39.31,188100.0,26.7372,26.7576,26.7372,26.7508,188100.0
2010-07-22 14:50:00,39.32,39.39,39.31,39.37,636500.0,26.7576,26.8053,26.7508,26.7916,636500.0
2010-07-22 14:55:00,39.37,39.38,39.34,39.35,384500.0,26.7916,26.7985,26.7712,26.778,384500.0
2010-07-22 15:00:00,39.35,39.48,39.34,39.43,1320600.0,26.778,26.8665,26.7712,26.8325,1320600.0
2010-07-22 15:05:00,39.43,39.45,39.36,39.41,768800.0,26.8325,26.8461,26.7848,26.8189,768800.0
2010-07-22 15:10:00,39.42,39.5,39.41,39.43,1128100.0,26.8257,26.8801,26.8189,26.8325,1128100.0
2010-07-22 15:15:00,39.44,39.5,39.42,39.49,1113900.0,26.8393,26.8801,26.8257,26.8733,1113900.0
2010-07-22 15:20:00,39.49,39.52,39.47,39.47,1038400.0,26.8733,26.8937,26.8597,26.8597,1038400.0
2010-07-22 15:25:00,39.47,39.49,39.44,39.44,844300.0,26.8597,26.8733,26.8393,26.8393,844300.0
2010-07-22 15:30:00,39.44,39.45,39.34,39.35,1043800.0,26.8393,26.8461,26.7712,26.778,1043800.0
2010-07-22 15:35:00,39.36,39.36,39.16,39.16,1401900.0,26.7848,26.7848,26.6487,26.6487,1401900.0
2010-07-22 15:40:00,39.16,39.3,39.12,39.3,910900.0,26.6487,26.744,26.6215,26.744,910900.0
2010-07-22 15:45:00,39.3,39.31,39.23,39.25,1084400.0,26.744,26.7508,26.6964,26.71,1084400.0
2010-07-22 15:50:00,39.24,39.25,39.15,39.15,1038800.0,26.7032,26.71,26.6419,26.6419,1038800.0
2010-07-22 15:55:00,39.15,39.23,39.12,39.12,1497700.0,26.6419,26.6964,26.6215,26.6215,1497700.0
2010-07-23 09:30:00,39.03,39.5,39.01,39.45,751600.0,26.5603,26.8801,26.5467,26.8461,751600.0
2010-07-23 09:35:00,39.44,39.61,39.19,39.55,913800.0,26.8393,26.955,26.6692,26.9141,913800.0
2010-07-23 09:40:00,39.55,39.58,39.42,39.43,626800.0,26.9141,26.9346,26.8257,26.8325,626800.0
2010-07-23 09:45:00,39.43,39.49,39.28,39.39,552900.0,26.8325,26.8733,26.7304,26.8053,552900.0
2010-07-23 09:50:00,39.4,39.45,39.28,39.43,755100.0,26.8121,26.8461,26.7304,26.8325,755100.0
2010-07-23 09:55:00,39.43,39.49,39.29,39.34,745900.0,26.8325,26.8733,26.7372,26.7712,745900.0
2010-07-23 10:00:00,39.33,39.5,39.32,39.49,652500.0,26.7644,26.8801,26.7576,26.8733,652500.0
2010-07-23 10:05:00,39.49,39.55,39.49,39.49,367200.0,26.8733,26.9141,26.8733,26.8733,367200.0
2010-07-23 10:10:00,39.49,39.65,39.46,39.63,450100.0,26.8733,26.9822,26.8529,26.9686,450100.0
2010-07-23 10:15:00,39.63,39.65,39.54,39.63,358800.0,26.9686,26.9822,26.9073,26.9686,358800.0
2010-07-23 10:20:00,39.64,39.65,39.56,39.58,363700.0,26.9754,26.9822,26.9209,26.9346,363700.0
2010-07-23 10:25:00,39.58,39.59,39.55,39.57,456000.0,26.9346,26.9414,26.9141,26.9277,456000.0
2010-07-23 10:30:00,39.58,39.6,39.56,39.56,331700.0,26.9346,26.9482,26.9209,26.9209,331700.0
2010-07-23 10:35:00,39.56,39.63,39.55,39.61,320100.0,26.9209,26.9686,26.9141,26.955,320100.0
2010-07-23 10:40:00,39.6,39.65,39.6,39.63,278600.0,26.9482,26.9822,26.9482,26.9686,278600.0
2010-07-23 10:45:00,39.63,39.66,39.59,39.59,584000.0,26.9686,26.989,26.9414,26.9414,584000.0
2010-07-23 10:50:00,39.6,39.6,39.53,39.56,206800.0,26.9482,26.9482,26.9005,26.9209,206800.0
2010-07-23 10:55:00,39.55,39.59,39.52,39.52,221900.0,26.9141,26.9414,26.8937,26.8937,221900.0
2010-07-23 11:00:00,39.53,39.56,39.5,39.55,202300.0,26.9005,26.9209,26.8801,26.9141,202300.0
2010-07-23 11:05:00,39.55,39.58,39.5,39.51,168600.0,26.9141,26.9346,26.8801,26.8869,168600.0
2010-07-23 11:10:00,39.51,39.54,39.44,39.48,137900.0,26.8869,26.9073,26.8393,26.8665,137900.0
2010-07-23 11:15:00,39.47,39.49,39.35,39.37,693400.0,26.8597,26.8733,26.778,26.7916,693400.0
2010-07-23 11:20:00,39.37,39.38,39.29,39.36,653600.0,26.7916,26.7985,26.7372,26.7848,653600.0
2010-07-23 11:25:00,39.37,39.41,39.37,39.39,597100.0,26.7916,26.8189,26.7916,26.8053,597100.0
2010-07-23 11:30:00,39.39,39.4,39.3,39.31,276500.0,26.8053,26.8121,26.744,26.7508,276500.0
2010-07-23 11:35:00,39.31,39.32,39.28,39.28,334000.0,26.7508,26.7576,26.7304,26.7304,334000.0
2010-07-23 11:40:00,39.28,39.3,39.23,39.25,418900.0,26.7304,26.744,26.6964,26.71,418900.0
2010-07-23 11:45:00,39.25,39.27,39.2,39.25,494500.0,26.71,26.7236,26.676,26.71,494500.0
2010-07-23 11:50:00,39.25,39.28,39.19,39.24,307500.0,26.71,26.7304,26.6692,26.7032,307500.0
2010-07-23 11:55:00,39.25,39.26,39.16,39.2,421700.0,26.71,26.7168,26.6487,26.676,421700.0
2010-07-23 12:00:00,39.2,39.25,38.94,38.96,994600.0,26.676,26.71,26.499,26.5126,994600.0
2010-07-23 12:05:00,38.96,39.09,38.91,38.97,799400.0,26.5126,26.6011,26.4786,26.5194,799400.0
2010-07-23 12:10:00,38.97,38.99,38.86,38.96,288000.0,26.5194,26.5331,26.4446,26.5126,288000.0
2010-07-23 12:15:00,38.96,39.02,38.91,39.01,297900.0,26.5126,26.5535,26.4786,26.5467,297900.0
2010-07-23 12:20:00,39.01,39.08,38.96,39.05,685000.0,26.5467,26.5943,26.5126,26.5739,685000.0
2010-07-23 12:25:00,39.05,39.16,39.04,39.09,181200.0,26.5739,26.6487,26.5671,26.6011,181200.0
2010-07-23 12:30:00,39.09,39.13,39.0,39.04,306700.0,26.6011,26.6283,26.5399,26.5671,306700.0
2010-07-23 12:35:00,39.03,39.03,38.9,38.96,130200.0,26.5603,26.5603,26.4718,26.5126,130200.0
2010-07-23 12:40:00,38.95,38.97,38.84,38.86,121300.0,26.5058,26.5194,26.431,26.4446,121300.0
2010-07-23 12:45:00,38.85,38.86,38.78,38.83,237500.0,26.4378,26.4446,26.3901,26.4242,237500.0
2010-07-23 12:50:00,38.83,38.91,38.78,38.91,290900.0,26.4242,26.4786,26.3901,26.4786,290900.0
2010-07-23 12:55:00,38.9,39.0,38.89,39.0,256200.0,26.4718,26.5399,26.465,26.5399,256200.0
2010-07-23 13:00:00,39.0,39.03,38.97,38.99,378100.0,26.5399,26.5603,26.5194,26.5331,378100.0
2010-07-23 13:05:00,38.98,39.05,38.97,38.98,244700.0,26.5262,26.5739,26.5194,26.5262,244700.0
2010-07-23 13:10:00,38.99,39.07,38.95,39.06,183800.0,26.5331,26.5875,26.5058,26.5807,183800.0
2010-07-23 13:15:00,39.05,39.05,38.99,39.0,367400.0,26.5739,26.5739,26.5331,26.5399,367400.0
2010-07-23 13:20:00,39.0,39.0,38.93,38.98,186900.0,26.5399,26.5399,26.4922,26.5262,186900.0
2010-07-23 13:25:00,38.99,39.13,38.98,39.11,432100.0,26.5331,26.6283,26.5262,26.6147,432100.0
2010-07-23 13:30:00,39.12,39.19,39.06,39.08,356000.0,26.6215,26.6692,26.5807,26.5943,356000.0
2010-07-23 13:35:00,39.09,39.1,39.04,39.08,138600.0,26.6011,26.6079,26.5671,26.5943,138600.0
2010-07-23 13:40:00,39.08,39.09,38.99,39.01,261500.0,26.5943,26.6011,26.5331,26.5467,261500.0
2010-07-23 13:45:00,39.01,39.05,38.98,38.98,223100.0,26.5467,26.5739,26.5262,26.5262,223100.0
2010-07-23 13:50:00,38.98,39.06,38.97,39.02,204600.0,26.5262,26.5807,26.5194,26.5535,204600.0
2010-07-23 13:55:00,39.02,39.04,38.97,38.99,194300.0,26.5535,26.5671,26.5194,26.5331,194300.0
2010-07-23 14:00:00,38.99,39.02,38.96,39.01,180500.0,26.5331,26.5535,26.5126,26.5467,180500.0
2010-07-23 14:05:00,39.01,39.02,38.98,38.98,275100.0,26.5467,26.5535,26.5262,26.5262,275100.0
2010-07-23 14:10:00,38.98,38.98,38.87,38.88,218400.0,26.5262,26.5262,26.4514,26.4582,218400.0
2010-07-23 14:15:00,38.89,38.97,38.87,38.95,214900.0,26.465,26.5194,26.4514,26.5058,214900.0
2010-07-23 14:20:00,38.95,38.95,38.88,38.92,106000.0,26.5058,26.5058,26.4582,26.4854,106000.0
2010-07-23 14:25:00,38.92,38.92,38.85,38.89,97900.0,26.4854,26.4854,26.4378,26.465,97900.0
2010-07-23 14:30:00,38.9,39.01,38.89,38.91,522700.0,26.4718,26.5467,26.465,26.4786,522700.0
2010-07-23 14:35:00,38.9,38.93,38.89,38.9,415100.0,26.4718,26.4922,26.465,26.4718,415100.0
2010-07-23 14:40:00,38.91,38.92,38.86,38.9,143800.0,26.4786,26.4854,26.4446,26.4718,143800.0
2010-07-23 14:45:00,38.91,38.92,38.86,38.92,141600.0,26.4786,26.4854,26.4446,26.4854,141600.0
2010-07-23 14:50:00,38.92,38.94,38.9,38.92,188600.0,26.4854,26.499,26.4718,26.4854,188600.0
2010-07-23 14:55:00,38.93,38.96,38.89,38.92,500400.0,26.4922,26.5126,26.465,26.4854,500400.0
2010-07-23 15:00:00,38.93,38.96,38.9,38.96,404700.0,26.4922,26.5126,26.4718,26.5126,404700.0
2010-07-23 15:05:00,38.95,38.98,38.94,38.96,352700.0,26.5058,26.5262,26.499,26.5126,352700.0
2010-07-23 15:10:00,38.96,38.99,38.9,38.92,371700.0,26.5126,26.5331,26.4718,26.4854,371700.0
2010-07-23 15:15:00,38.91,38.96,38.86,38.94,152000.0,26.4786,26.5126,26.4446,26.499,152000.0
2010-07-23 15:20:00,38.94,39.0,38.94,38.98,210600.0,26.499,26.5399,26.499,26.5262,210600.0
2010-07-23 15:25:00,38.99,38.99,38.91,38.95,258500.0,26.5331,26.5331,26.4786,26.5058,258500.0
2010-07-23 15:30:00,38.95,38.98,38.91,38.98,210300.0,26.5058,26.5262,26.4786,26.5262,210300.0
2010-07-23 15:35:00,38.98,39.0,38.87,38.89,384100.0,26.5262,26.5399,26.4514,26.465,384100.0
2010-07-23 15:40:00,38.9,38.95,38.82,38.93,619600.0,26.4718,26.5058,26.4174,26.4922,619600.0
2010-07-23 15:45:00,38.94,38.99,38.94,38.98,389700.0,26.499,26.5331,26.499,26.5262,389700.0
2010-07-23 15:50:00,38.98,39.0,38.98,39.0,584600.0,26.5262,26.5399,26.5262,26.5399,584600.0
2010-07-23 15:55:00,38.99,39.08,38.99,39.08,1063100.0,26.5331,26.5943,26.5331,26.5943,1063100.0
2010-07-26 09:30:00,38.73,38.94,38.72,38.82,269200.0,26.3561,26.499,26.3493,26.4174,269200.0
2010-07-26 09:35:00,38.82,38.9,38.77,38.87,178800.0,26.4174,26.4718,26.3833,26.4514,178800.0
2010-07-26 09:40:00,38.87,38.9,38.8,38.84,169400.0,26.4514,26.4718,26.4038,26.431,169400.0
2010-07-26 09:45:00,38.83,38.89,38.83,38.88,168300.0,26.4242,26.465,26.4242,26.4582,168300.0
2010-07-26 09:50:00,38.88,38.89,38.82,38.88,169300.0,26.4582,26.465,26.4174,26.4582,169300.0
2010-07-26 09:55:00,38.88,38.91,38.82,38.87,154600.0,26.4582,26.4786,26.4174,26.4514,154600.0
2010-07-26 10:00:00,38.88,38.93,38.86,38.9,508900.0,26.4582,26.4922,26.4446,26.4718,508900.0
2010-07-26 10:05:00,38.89,38.91,38.85,38.87,162900.0,26.465,26.4786,26.4378,26.4514,162900.0
2010-07-26 10:10:00,38.87,38.94,38.84,38.94,259300.0,26.4514,26.499,26.431,26.499,259300.0
2010-07-26 10:15:00,38.94,38.95,38.84,38.88,201900.0,26.499,26.5058,26.431,26.4582,201900.0
2010-07-26 10:20:00,38.88,38.88,38.81,38.88,141700.0,26.4582,26.4582,26.4106,26.4582,141700.0
2010-07-26 10:25:00,38.88,38.88,38.86,38.87,157900.0,26.4582,26.4582,26.4446,26.4514,157900.0
2010-07-26 10:30:00,38.88,38.9,38.78,38.83,171700.0,26.4582,26.4718,26.3901,26.4242,171700.0
2010-07-26 10:35:00,38.82,38.9,38.82,38.9,136600.0,26.4174,26.4718,26.4174,26.4718,136600.0
2010-07-26 10:40:00,38.9,38.91,38.84,38.85,172800.0,26.4718,26.4786,26.431,26.4378,172800.0
2010-07-26 10:45:00,38.85,38.92,38.82,38.92,142300.0,26.4378,26.4854,26.4174,26.4854,142300.0
2010-07-26 10:50:00,38.93,38.96,38.89,38.9,280100.0,26.4922,26.5126,26.465,26.4718,280100.0
2010-07-26 10:55:00,38.9,38.92,38.88,38.9,192600.0,26.4718,26.4854,26.4582,26.4718,192600.0
2010-07-26 11:00:00,38.92,38.94,38.87,38.87,149300.0,26.4854,26.499,26.4514,26.4514,149300.0
2010-07-26 11:05:00,38.87,38.9,38.85,38.88,97500.0,26.4514,26.4718,26.4378,26.4582,97500.0
2010-07-26 11:10:00,38.89,38.9,38.86,38.87,221900.0,26.465,26.4718,26.4446,26.4514,221900.0
2010-07-26 11:15:00,38.87,38.99,38.87,38.98,195400.0,26.4514,26.5331,26.4514,26.5262,195400.0
2010-07-26 11:20:00,38.98,39.06,38.97,39.02,226000.0,26.5262,26.5807,26.5194,26.5535,226000.0
2010-07-26 11:25:00,39.03,39.06,39.0,39.05,156700.0,26.5603,26.5807,26.5399,26.5739,156700.0
2010-07-26 11:30:00,39.05,39.1,39.05,39.09,157000.0,26.5739,26.6079,26.5739,26.6011,157000.0
2010-07-26 11:35:00,39.09,39.12,39.08,39.11,164300.0,26.6011,26.6215,26.5943,26.6147,164300.0
2010-07-26 11:40:00,39.12,39.15,39.07,39.14,87300.0,26.6215,26.6419,26.5875,26.6351,87300.0
2010-07-26 11:45:00,39.14,39.2,39.12,39.2,202600.0,26.6351,26.676,26.6215,26.676,202600.0
2010-07-26 11:50:00,39.19,39.19,39.13,39.15,144200.0,26.6692,26.6692,26.6283,26.6419,144200.0
2010-07-26 11:55:00,39.15,39.15,39.08,39.08,69600.0,26.6419,26.6419,26.5943,26.5943,69600.0
2010-07-26 12:00:00,39.09,39.11,39.05,39.06,100700.0,26.6011,26.6147,26.5739,26.5807,100700.0
2010-07-26 12:05:00,39.06,39.09,39.05,39.09,72000.0,26.5807,26.6011,26.5739,26.6011,72000.0
2010-07-26 12:10:00,39.09,39.09,39.02,39.03,76700.0,26.6011,26.6011,26.5535,26.5603,76700.0
2010-07-26 12:15:00,39.03,39.03,39.0,39.01,82100.0,26.5603,26.5603,26.5399,26.5467,82100.0
2010-07-26 12:20:00,39.01,39.05,39.01,39.05,61100.0,26.5467,26.5739,26.5467,26.5739,61100.0
2010-07-26 12:25:00,39.05,39.09,39.03,39.06,80700.0,26.5739,26.6011,26.5603,26.5807,80700.0
2010-07-26 12:30:00,39.07,39.07,39.01,39.01,125900.0,26.5875,26.5875,26.5467,26.5467,125900.0
2010-07-26 12:35:00,39.01,39.08,39.01,39.05,52600.0,26.5467,26.5943,26.5467,26.5739,52600.0
2010-07-26 12:40:00,39.05,39.08,39.01,39.01,92500.0,26.5739,26.5943,26.5467,26.5467,92500.0
2010-07-26 12:45:00,39.02,39.08,39.01,39.06,103600.0,26.5535,26.5943,26.5467,26.5807,103600.0
2010-07-26 12:50:00,39.07,39.11,39.04,39.06,108000.0,26.5875,26.6147,26.5671,26.5807,108000.0
2010-07-26 12:55:00,39.06,39.09,39.06,39.08,72000.0,26.5807,26.6011,26.5807,26.5943,72000.0
2010-07-26 13:00:00,39.09,39.11,39.03,39.03,103200.0,26.6011,26.6147,26.5603,26.5603,103200.0
2010-07-26 13:05:00,39.03,39.04,39.0,39.01,91100.0,26.5603,26.5671,26.5399,26.5467,91100.0
2010-07-26 13:10:00,39.01,39.07,39.01,39.06,83400.0,26.5467,26.5875,26.5467,26.5807,83400.0
2010-07-26 13:15:00,39.06,39.09,39.04,39.07,89500.0,26.5807,26.6011,26.5671,26.5875,89500.0
2010-07-26 13:20:00,39.07,39.12,39.06,39.1,55100.0,26.5875,26.6215,26.5807,26.6079,55100.0
2010-07-26 13:25:00,39.1,39.13,39.09,39.12,77700.0,26.6079,26.6283,26.6011,26.6215,77700.0
2010-07-26 13:30:00,39.12,39.14,39.1,39.1,88100.0,26.6215,26.6351,26.6079,26.6079,88100.0
2010-07-26 13:35:00,39.1,39.1,39.05,39.06,59800.0,26.6079,26.6079,26.5739,26.5807,59800.0
2010-07-26 13:40:00,39.06,39.13,39.06,39.12,51700.0,26.5807,26.6283,26.5807,26.6215,51700.0
2010-07-26 13:45:00,39.12,39.14,39.1,39.13,109100.0,26.6215,26.6351,26.6079,26.6283,109100.0
2010-07-26 13:50:00,39.13,39.14,39.08,39.1,163200.0,26.6283,26.6351,26.5943,26.6079,163200.0
2010-07-26 13:55:00,39.09,39.12,39.06,39.08,118100.0,26.6011,26.6215,26.5807,26.5943,118100.0
2010-07-26 14:00:00,39.07,39.1,39.06,39.08,74100.0,26.5875,26.6079,26.5807,26.5943,74100.0
2010-07-26 14:05:00,39.08,39.11,39.08,39.1,62100.0,26.5943,26.6147,26.5943,26.6079,62100.0
2010-07-26 14:10:00,39.1,39.13,39.08,39.12,60400.0,26.6079,26.6283,26.5943,26.6215,60400.0
2010-07-26 14:15:00,39.12,39.13,39.11,39.13,51100.0,26.6215,26.6283,26.6147,26.6283,51100.0
2010-07-26 14:20:00,39.13,39.13,39.07,39.08,91400.0,26.6283,26.6283,26.5875,26.5943,91400.0
2010-07-26 14:25:00,39.08,39.11,39.06,39.09,132800.0,26.5943,26.6147,26.5807,26.6011,132800.0
2010-07-26 14:30:00,39.09,39.1,39.05,39.05,225200.0,26.6011,26.6079,26.5739,26.5739,225200.0
2010-07-26 14:35:00,39.05,39.09,39.04,39.04,101400.0,26.5739,26.6011,26.5671,26.5671,101400.0
2010-07-26 14:40:00,39.04,39.11,39.03,39.08,159600.0,26.5671,26.6147,26.5603,26.5943,159600.0
2010-07-26 14:45:00,39.08,39.13,39.08,39.09,117900.0,26.5943,26.6283,26.5943,26.6011,117900.0
2010-07-26 14:50:00,39.1,39.12,39.09,39.12,119900.0,26.6079,26.6215,26.6011,26.6215,119900.0
2010-07-26 14:55:00,39.11,39.14,39.08,39.14,125300.0,26.6147,26.6351,26.5943,26.6351,125300.0
2010-07-26 15:00:00,39.14,39.2,39.12,39.19,176800.0,26.6351,26.676,26.6215,26.6692,176800.0
2010-07-26 15:05:00,39.18,39.24,39.18,39.21,175700.0,26.6624,26.7032,26.6624,26.6828,175700.0
2010-07-26 15:10:00,39.21,39.25,39.2,39.22,138800.0,26.6828,26.71,26.676,26.6896,138800.0
2010-07-26 15:15:00,39.23,39.24,39.16,39.19,153900.0,26.6964,26.7032,26.6487,26.6692,153900.0
2010-07-26 15:20:00,39.19,39.25,39.19,39.24,151900.0,26.6692,26.71,26.6692,26.7032,151900.0
2010-07-26 15:25:00,39.24,39.28,39.23,39.23,244300.0,26.7032,26.7304,26.6964,26.6964,244300.0
2010-07-26 15:30:00,39.23,39.25,39.21,39.24,179600.0,26.6964,26.71,26.6828,26.7032,179600.0
2010-07-26 15:35:00,39.23,39.24,39.2,39.21,177800.0,26.6964,26.7032,26.676,26.6828,177800.0
2010-07-26 15:40:00,39.21,39.25,39.2,39.21,165100.0,26.6828,26.71,26.676,26.6828,165100.0
2010-07-26 15:45:00,39.21,39.24,39.2,39.21,228900.0,26.6828,26.7032,26.676,26.6828,228900.0
2010-07-26 15:50:00,39.22,39.23,39.18,39.18,370100.0,26.6896,26.6964,26.6624,26.6624,370100.0
2010-07-26 15:55:00,39.19,39.25,39.18,39.24,560200.0,26.6692,26.71,26.6624,26.7032,560200.0
2010-07-27 09:30:00,39.45,39.54,39.35,39.38,227800.0,26.8461,26.9073,26.778,26.7985,227800.0
2010-07-27 09:35:00,39.38,39.43,39.34,39.38,178800.0,26.7985,26.8325,26.7712,26.7985,178800.0
2010-07-27 09:40:00,39.37,39.4,39.33,39.35,157300.0,26.7916,26.8121,26.7644,26.778,157300.0
2010-07-27 09:45:00,39.36,39.39,39.31,39.39,159200.0,26.7848,26.8053,26.7508,26.8053,159200.0
2010-07-27 09:50:00,39.38,39.42,39.33,39.37,141600.0,26.7985,26.8257,26.7644,26.7916,141600.0
2010-07-27 09:55:00,39.37,39.37,39.22,39.22,348200.0,26.7916,26.7916,26.6896,26.6896,348200.0
2010-07-27 10:00:00,39.22,39.4,39.2,39.33,548900.0,26.6896,26.8121,26.676,26.7644,548900.0
2010-07-27 10:05:00,39.34,39.34,39.28,39.3,212400.0,26.7712,26.7712,26.7304,26.744,212400.0
2010-07-27 10:10:00,39.29,39.36,39.27,39.33,176100.0,26.7372,26.7848,26.7236,26.7644,176100.0
2010-07-27 10:15:00,39.32,39.4,39.31,39.4,301300.0,26.7576,26.8121,26.7508,26.8121,301300.0
2010-07-27 10:20:00,39.4,39.45,39.38,39.44,144300.0,26.8121,26.8461,26.7985,26.8393,144300.0
2010-07-27 10:25:00,39.44,39.45,39.37,39.42,163900.0,26.8393,26.8461,26.7916,26.8257,163900.0
2010-07-27 10:30:00,39.41,39.43,39.35,39.35,140500.0,26.8189,26.8325,26.778,26.778,140500.0
2010-07-27 10:35:00,39.35,39.39,39.31,39.33,162500.0,26.778,26.8053,26.7508,26.7644,162500.0
2010-07-27 10:40:00,39.33,39.37,39.31,39.31,79500.0,26.7644,26.7916,26.7508,26.7508,79500.0
2010-07-27 10:45:00,39.31,39.39,39.31,39.37,169300.0,26.7508,26.8053,26.7508,26.7916,169300.0
2010-07-27 10:50:00,39.38,39.4,39.33,39.34,209500.0,26.7985,26.8121,26.7644,26.7712,209500.0
2010-07-27 10:55:00,39.35,39.37,39.32,39.35,207500.0,26.778,26.7916,26.7576,26.778,207500.0
2010-07-27 11:00:00,39.35,39.35,39.29,39.3,240300.0,26.778,26.778,26.7372,26.744,240300.0
2010-07-27 11:05:00,39.31,39.31,39.26,39.28,126900.0,26.7508,26.7508,26.7168,26.7304,126900.0
2010-07-27 11:10:00,39.28,39.28,39.25,39.26,108500.0,26.7304,26.7304,26.71,26.7168,108500.0
2010-07-27 11:15:00,39.26,39.28,39.21,39.22,149400.0,26.7168,26.7304,26.6828,26.6896,149400.0
2010-07-27 11:20:00,39.22,39.3,39.21,39.3,120200.0,26.6896,26.744,26.6828,26.744,120200.0
2010-07-27 11:25:00,39.29,39.34,39.28,39.32,133900.0,26.7372,26.7712,26.7304,26.7576,133900.0
2010-07-27 11:30:00,39.33,39.34,39.28,39.29,229800.0,26.7644,26.7712,26.7304,26.7372,229800.0
2010-07-27 11:35:00,39.29,39.35,39.27,39.35,113100.0,26.7372,26.778,26.7236,26.778,113100.0
2010-07-27 11:40:00,39.35,39.36,39.32,39.34,122800.0,26.778,26.7848,26.7576,26.7712,122800.0
2010-07-27 11:45:00,39.34,39.34,39.28,39.28,118700.0,26.7712,26.7712,26.7304,26.7304,118700.0
2010-07-27 11:50:00,39.28,39.3,39.27,39.28,110200.0,26.7304,26.744,26.7236,26.7304,110200.0
2010-07-27 11:55:00,39.29,39.33,39.27,39.33,57900.0,26.7372,26.7644,26.7236,26.7644,57900.0
2010-07-27 12:00:00,39.32,39.33,39.3,39.33,75500.0,26.7576,26.7644,26.744,26.7644,75500.0
2010-07-27 12:05:00,39.33,39.35,39.29,39.34,123300.0,26.7644,26.778,26.7372,26.7712,123300.0
2010-07-27 12:10:00,39.35,39.38,39.34,39.38,182300.0,26.778,26.7985,26.7712,26.7985,182300.0
2010-07-27 12:15:00,39.37,39.39,39.35,39.36,155000.0,26.7916,26.8053,26.778,26.7848,155000.0
2010-07-27 12:20:00,39.35,39.38,39.29,39.29,95200.0,26.778,26.7985,26.7372,26.7372,95200.0
2010-07-27 12:25:00,39.3,39.31,39.29,39.29,109000.0,26.744,26.7508,26.7372,26.7372,109000.0
2010-07-27 12:30:00,39.29,39.3,39.27,39.28,86900.0,26.7372,26.744,26.7236,26.7304,86900.0
2010-07-27 12:35:00,39.27,39.3,39.25,39.3,395200.0,26.7236,26.744,26.71,26.744,395200.0
2010-07-27 12:40:00,39.29,39.31,39.29,39.3,109300.0,26.7372,26.7508,26.7372,26.744,109300.0
2010-07-27 12:45:00,39.3,39.3,39.24,39.25,201800.0,26.744,26.744,26.7032,26.71,201800.0
2010-07-27 12:50:00,39.26,39.28,39.21,39.23,117200.0,26.7168,26.7304,26.6828,26.6964,117200.0
2010-07-27 12:55:00,39.23,39.25,39.22,39.23,162200.0,26.6964,26.71,26.6896,26.6964,162200.0
2010-07-27 13:00:00,39.22,39.24,39.19,39.24,108500.0,26.6896,26.7032,26.6692,26.7032,108500.0
2010-07-27 13:05:00,39.24,39.25,39.22,39.23,74100.0,26.7032,26.71,26.6896,26.6964,74100.0
2010-07-27 13:10:00,39.22,39.24,39.19,39.23,149700.0,26.6896,26.7032,26.6692,26.6964,149700.0
2010-07-27 13:15:00,39.23,39.24,39.21,39.21,65600.0,26.6964,26.7032,26.6828,26.6828,65600.0
2010-07-27 13:20:00,39.22,39.25,39.19,39.22,86900.0,26.6896,26.71,26.6692,26.6896,86900.0
2010-07-27 13:25:00,39.22,39.24,39.15,39.15,106100.0,26.6896,26.7032,26.6419,26.6419,106100.0
2010-07-27 13:30:00,39.15,39.17,39.13,39.16,102400.0,26.6419,26.6555,26.6283,26.6487,102400.0
2010-07-27 13:35:00,39.17,39.21,39.14,39.21,83600.0,26.6555,26.6828,26.6351,26.6828,83600.0
2010-07-27 13:40:00,39.21,39.22,39.15,39.16,105000.0,26.6828,26.6896,26.6419,26.6487,105000.0
2010-07-27 13:45:00,39.16,39.28,39.16,39.26,120100.0,26.6487,26.7304,26.6487,26.7168,120100.0
2010-07-27 13:50:00,39.26,39.27,39.21,39.23,111100.0,26.7168,26.7236,26.6828,26.6964,111100.0
2010-07-27 13:55:00,39.23,39.3,39.21,39.27,140900.0,26.6964,26.744,26.6828,26.7236,140900.0
2010-07-27 14:00:00,39.26,39.32,39.22,39.23,184200.0,26.7168,26.7576,26.6896,26.6964,184200.0
2010-07-27 14:05:00,39.22,39.32,39.22,39.29,112600.0,26.6896,26.7576,26.6896,26.7372,112600.0
2010-07-27 14:10:00,39.29,39.3,39.22,39.27,98300.0,26.7372,26.744,26.6896,26.7236,98300.0
2010-07-27 14:15:00,39.28,39.37,39.23,39.36,254100.0,26.7304,26.7916,26.6964,26.7848,254100.0
2010-07-27 14:20:00,39.36,39.37,39.26,39.28,164000.0,26.7848,26.7916,26.7168,26.7304,164000.0
2010-07-27 14:25:00,39.28,39.28,39.22,39.22,142600.0,26.7304,26.7304,26.6896,26.6896,142600.0
2010-07-27 14:30:00,39.23,39.26,39.22,39.23,55700.0,26.6964,26.7168,26.6896,26.6964,55700.0
2010-07-27 14:35:00,39.22,39.24,39.2,39.23,66600.0,26.6896,26.7032,26.676,26.6964,66600.0
2010-07-27 14:40:00,39.23,39.24,39.17,39.17,101600.0,26.6964,26.7032,26.6555,26.6555,101600.0
2010-07-27 14:45:00,39.18,39.24,39.17,39.22,58500.0,26.6624,26.7032,26.6555,26.6896,58500.0
2010-07-27 14:50:00,39.22,39.23,39.13,39.13,87500.0,26.6896,26.6964,26.6283,26.6283,87500.0
2010-07-27 14:55:00,39.14,39.19,39.13,39.17,85000.0,26.6351,26.6692,26.6283,26.6555,85000.0
2010-07-27 15:00:00,39.18,39.21,39.14,39.15,169200.0,26.6624,26.6828,26.6351,26.6419,169200.0
2010-07-27 15:05:00,39.15,39.22,39.15,39.19,105600.0,26.6419,26.6896,26.6419,26.6692,105600.0
2010-07-27 15:10:00,39.18,39.2,39.15,39.15,47900.0,26.6624,26.676,26.6419,26.6419,47900.0
2010-07-27 15:15:00,39.15,39.23,39.13,39.21,228700.0,26.6419,26.6964,26.6283,26.6828,228700.0
2010-07-27 15:20:00,39.22,39.28,39.2,39.24,174000.0,26.6896,26.7304,26.676,26.7032,174000.0
2010-07-27 15:25:00,39.24,39.28,39.23,39.27,98700.0,26.7032,26.7304,26.6964,26.7236,98700.0
2010-07-27 15:30:00,39.28,39.28,39.2,39.21,60300.0,26.7304,26.7304,26.676,26.6828,60300.0
2010-07-27 15:35:00,39.22,39.22,39.16,39.18,144300.0,26.6896,26.6896,26.6487,26.6624,144300.0
2010-07-27 15:40:00,39.19,39.19,39.16,39.17,103800.0,26.6692,26.6692,26.6487,26.6555,103800.0
2010-07-27 15:45:00,39.18,39.23,39.14,39.15,240800.0,26.6624,26.6964,26.6351,26.6419,240800.0
2010-07-27 15:50:00,39.16,39.19,39.13,39.15,321100.0,26.6487,26.6692,26.6283,26.6419,321100.0
2010-07-27 15:55:00,39.16,39.24,39.15,39.22,420400.0,26.6487,26.7032,26.6419,26.6896,420400.0
2010-07-28 09:30:00,39.35,39.36,39.05,39.31,211800.0,26.778,26.7848,26.5739,26.7508,211800.0
2010-07-28 09:35:00,39.31,39.42,39.28,39.29,274500.0,26.7508,26.8257,26.7304,26.7372,274500.0
2010-07-28 09:40:00,39.29,39.32,39.16,39.19,144300.0,26.7372,26.7576,26.6487,26.6692,144300.0
2010-07-28 09:45:00,39.2,39.26,39.15,39.15,199700.0,26.676,26.7168,26.6419,26.6419,199700.0
2010-07-28 09:50:00,39.15,39.18,39.12,39.17,152200.0,26.6419,26.6624,26.6215,26.6555,152200.0
2010-07-28 09:55:00,39.16,39.28,39.15,39.23,127400.0,26.6487,26.7304,26.6419,26.6964,127400.0
2010-07-28 10:00:00,39.23,39.25,39.23,39.25,184100.0,26.6964,26.71,26.6964,26.71,184100.0
2010-07-28 10:05:00,39.25,39.25,39.22,39.22,162500.0,26.71,26.71,26.6896,26.6896,162500.0
2010-07-28 10:10:00,39.22,39.23,39.13,39.14,191900.0,26.6896,26.6964,26.6283,26.6351,191900.0
2010-07-28 10:15:00,39.15,39.17,39.11,39.16,199200.0,26.6419,26.6555,26.6147,26.6487,199200.0
2010-07-28 10:20:00,39.17,39.17,39.07,39.14,199600.0,26.6555,26.6555,26.5875,26.6351,199600.0
2010-07-28 10:25:00,39.14,39.14,39.08,39.1,119000.0,26.6351,26.6351,26.5943,26.6079,119000.0
2010-07-28 10:30:00,39.09,39.09,39.0,39.02,216600.0,26.6011,26.6011,26.5399,26.5535,216600.0
2010-07-28 10:35:00,39.01,39.05,38.99,39.0,92900.0,26.5467,26.5739,26.5331,26.5399,92900.0
2010-07-28 10:40:00,39.0,39.03,38.96,39.02,168600.0,26.5399,26.5603,26.5126,26.5535,168600.0
2010-07-28 10:45:00,39.02,39.06,38.96,38.98,173900.0,26.5535,26.5807,26.5126,26.5262,173900.0
2010-07-28 10:50:00,38.98,38.99,38.87,38.91,194600.0,26.5262,26.5331,26.4514,26.4786,194600.0
2010-07-28 10:55:00,38.91,38.93,38.88,38.89,157100.0,26.4786,26.4922,26.4582,26.465,157100.0
2010-07-28 11:00:00,38.89,38.91,38.85,38.87,188000.0,26.465,26.4786,26.4378,26.4514,188000.0
2010-07-28 11:05:00,38.87,38.87,38.81,38.85,111600.0,26.4514,26.4514,26.4106,26.4378,111600.0
2010-07-28 11:10:00,38.85,38.85,38.76,38.84,180100.0,26.4378,26.4378,26.3765,26.431,180100.0
2010-07-28 11:15:00,38.85,38.89,38.8,38.83,89000.0,26.4378,26.465,26.4038,26.4242,89000.0
2010-07-28 11:20:00,38.83,38.91,38.82,38.9,88100.0,26.4242,26.4786,26.4174,26.4718,88100.0
2010-07-28 11:25:00,38.89,38.94,38.88,38.91,152500.0,26.465,26.499,26.4582,26.4786,152500.0
2010-07-28 11:30:00,38.91,38.96,38.89,38.96,91300.0,26.4786,26.5126,26.465,26.5126,91300.0
2010-07-28 11:35:00,38.95,38.96,38.93,38.95,109100.0,26.5058,26.5126,26.4922,26.5058,109100.0
2010-07-28 11:40:00,38.95,38.96,38.89,38.89,101500.0,26.5058,26.5126,26.465,26.465,101500.0
2010-07-28 11:45:00,38.88,38.93,38.87,38.89,80900.0,26.4582,26.4922,26.4514,26.465,80900.0
2010-07-28 11:50:00,38.89,38.93,38.88,38.89,98600.0,26.465,26.4922,26.4582,26.465,98600.0
2010-07-28 11:55:00,38.9,38.91,38.87,38.87,129600.0,26.4718,26.4786,26.4514,26.4514,129600.0
2010-07-28 12:00:00,38.88,38.93,38.84,38.86,233600.0,26.4582,26.4922,26.431,26.4446,233600.0
2010-07-28 12:05:00,38.86,38.92,38.86,38.92,42100.0,26.4446,26.4854,26.4446,26.4854,42100.0
2010-07-28 12:10:00,38.91,38.93,38.86,38.91,149400.0,26.4786,26.4922,26.4446,26.4786,149400.0
2010-07-28 12:15:00,38.91,38.94,38.89,38.92,98500.0,26.4786,26.499,26.465,26.4854,98500.0
2010-07-28 12:20:00,38.93,38.97,38.9,38.91,76700.0,26.4922,26.5194,26.4718,26.4786,76700.0
2010-07-28 12:25:00,38.9,38.93,38.85,38.85,79600.0,26.4718,26.4922,26.4378,26.4378,79600.0
2010-07-28 12:30:00,38.85,38.86,38.83,38.84,64800.0,26.4378,26.4446,26.4242,26.431,64800.0
2010-07-28 12:35:00,38.84,38.88,38.83,38.86,52100.0,26.431,26.4582,26.4242,26.4446,52100.0
2010-07-28 12:40:00,38.85,38.92,38.85,38.9,43000.0,26.4378,26.4854,26.4378,26.4718,43000.0
2010-07-28 12:45:00,38.9,38.93,38.9,38.9,71500.0,26.4718,26.4922,26.4718,26.4718,71500.0
2010-07-28 12:50:00,38.91,38.93,38.9,38.91,128500.0,26.4786,26.4922,26.4718,26.4786,128500.0
2010-07-28 12:55:00,38.9,38.92,38.89,38.92,48100.0,26.4718,26.4854,26.465,26.4854,48100.0
2010-07-28 13:00:00,38.92,39.0,38.92,38.97,232800.0,26.4854,26.5399,26.4854,26.5194,232800.0
2010-07-28 13:05:00,38.98,38.99,38.91,38.96,224400.0,26.5262,26.5331,26.4786,26.5126,224400.0
2010-07-28 13:10:00,38.95,38.96,38.91,38.92,50700.0,26.5058,26.5126,26.4786,26.4854,50700.0
2010-07-28 13:15:00,38.93,38.93,38.87,38.87,51900.0,26.4922,26.4922,26.4514,26.4514,51900.0
2010-07-28 13:20:00,38.87,38.89,38.83,38.85,142800.0,26.4514,26.465,26.4242,26.4378,142800.0
2010-07-28 13:25:00,38.85,38.85,38.78,38.8,113500.0,26.4378,26.4378,26.3901,26.4038,113500.0
2010-07-28 13:30:00,38.79,38.81,38.75,38.81,125300.0,26.397,26.4106,26.3697,26.4106,125300.0
2010-07-28 13:35:00,38.81,38.84,38.8,38.8,37700.0,26.4106,26.431,26.4038,26.4038,37700.0
2010-07-28 13:40:00,38.8,38.84,38.78,38.82,58200.0,26.4038,26.431,26.3901,26.4174,58200.0
2010-07-28 13:45:00,38.81,38.82,38.78,38.79,118500.0,26.4106,26.4174,26.3901,26.397,118500.0
2010-07-28 13:50:00,38.79,38.81,38.76,38.79,146400.0,26.397,26.4106,26.3765,26.397,146400.0
2010-07-28 13:55:00,38.8,38.81,38.79,38.8,110500.0,26.4038,26.4106,26.397,26.4038,110500.0
2010-07-28 14:00:00,38.79,38.81,38.76,38.8,149100.0,26.397,26.4106,26.3765,26.4038,149100.0
2010-07-28 14:05:00,38.8,38.84,38.8,38.83,109300.0,26.4038,26.431,26.4038,26.4242,109300.0
2010-07-28 14:10:00,38.82,38.83,38.78,38.79,82100.0,26.4174,26.4242,26.3901,26.397,82100.0
2010-07-28 14:15:00,38.78,38.79,38.7,38.7,132800.0,26.3901,26.397,26.3357,26.3357,132800.0
2010-07-28 14:20:00,38.7,38.75,38.68,38.73,200500.0,26.3357,26.3697,26.3221,26.3561,200500.0
2010-07-28 14:25:00,38.73,38.75,38.69,38.71,96400.0,26.3561,26.3697,26.3289,26.3425,96400.0
2010-07-28 14:30:00,38.72,38.76,38.72,38.74,78500.0,26.3493,26.3765,26.3493,26.3629,78500.0
2010-07-28 14:35:00,38.74,38.79,38.73,38.75,169100.0,26.3629,26.397,26.3561,26.3697,169100.0
2010-07-28 14:40:00,38.75,38.77,38.72,38.72,82000.0,26.3697,26.3833,26.3493,26.3493,82000.0
2010-07-28 14:45:00,38.72,38.74,38.68,38.68,105200.0,26.3493,26.3629,26.3221,26.3221,105200.0
2010-07-28 14:50:00,38.69,38.76,38.68,38.75,163200.0,26.3289,26.3765,26.3221,26.3697,163200.0
2010-07-28 14:55:00,38.76,38.76,38.67,38.68,112300.0,26.3765,26.3765,26.3153,26.3221,112300.0
2010-07-28 15:00:00,38.68,38.71,38.65,38.65,95300.0,26.3221,26.3425,26.3017,26.3017,95300.0
2010-07-28 15:05:00,38.65,38.7,38.63,38.67,153600.0,26.3017,26.3357,26.2881,26.3153,153600.0
2010-07-28 15:10:00,38.66,38.69,38.62,38.67,105700.0,26.3085,26.3289,26.2813,26.3153,105700.0
2010-07-28 15:15:00,38.67,38.68,38.64,38.65,170300.0,26.3153,26.3221,26.2949,26.3017,170300.0
2010-07-28 15:20:00,38.65,38.72,38.61,38.7,193500.0,26.3017,26.3493,26.2745,26.3357,193500.0
2010-07-28 15:25:00,38.7,38.72,38.67,38.71,108600.0,26.3357,26.3493,26.3153,26.3425,108600.0
2010-07-28 15:30:00,38.7,38.78,38.7,38.75,272200.0,26.3357,26.3901,26.3357,26.3697,272200.0
2010-07-28 15:35:00,38.75,38.76,38.72,38.73,178500.0,26.3697,26.3765,26.3493,26.3561,178500.0
2010-07-28 15:40:00,38.72,38.75,38.71,38.73,228300.0,26.3493,26.3697,26.3425,26.3561,228300.0
2010-07-28 15:45:00,38.73,38.74,38.71,38.71,232500.0,26.3561,26.3629,26.3425,26.3425,232500.0
2010-07-28 15:50:00,38.72,38.74,38.69,38.71,518900.0,26.3493,26.3629,26.3289,26.3425,518900.0
2010-07-28 15:55:00,38.71,38.77,38.71,38.76,522700.0,26.3425,26.3833,26.3425,26.3765,522700.0
2010-07-29 09:30:00,39.34,39.4,39.0,39.32,921700.0,26.7712,26.8121,26.5399,26.7576,921700.0
2010-07-29 09:35:00,39.31,39.37,38.87,39.35,618000.0,26.7508,26.7916,26.4514,26.778,618000.0
2010-07-29 09:40:00,39.35,39.35,39.24,39.28,315200.0,26.778,26.778,26.7032,26.7304,315200.0
2010-07-29 09:45:00,39.28,39.4,39.26,39.39,353500.0,26.7304,26.8121,26.7168,26.8053,353500.0
2010-07-29 09:50:00,39.38,39.42,39.29,39.36,621400.0,26.7985,26.8257,26.7372,26.7848,621400.0
2010-07-29 09:55:00,39.36,39.37,39.28,39.32,121000.0,26.7848,26.7916,26.7304,26.7576,121000.0
2010-07-29 10:00:00,39.32,39.32,39.2,39.23,247200.0,26.7576,26.7576,26.676,26.6964,247200.0
2010-07-29 10:05:00,39.23,39.34,39.19,39.34,209600.0,26.6964,26.7712,26.6692,26.7712,209600.0
2010-07-29 10:10:00,39.34,39.41,39.33,39.36,293300.0,26.7712,26.8189,26.7644,26.7848,293300.0
2010-07-29 10:15:00,39.37,39.39,39.33,39.34,238400.0,26.7916,26.8053,26.7644,26.7712,238400.0
2010-07-29 10:20:00,39.34,39.35,39.26,39.35,186300.0,26.7712,26.778,26.7168,26.778,186300.0
2010-07-29 10:25:00,39.34,39.34,39.22,39.29,233100.0,26.7712,26.7712,26.6896,26.7372,233100.0
2010-07-29 10:30:00,39.29,39.29,39.21,39.27,337800.0,26.7372,26.7372,26.6828,26.7236,337800.0
2010-07-29 10:35:00,39.27,39.32,39.22,39.22,224600.0,26.7236,26.7576,26.6896,26.6896,224600.0
2010-07-29 10:40:00,39.22,39.23,39.1,39.12,202300.0,26.6896,26.6964,26.6079,26.6215,202300.0
2010-07-29 10:45:00,39.11,39.15,39.08,39.15,126700.0,26.6147,26.6419,26.5943,26.6419,126700.0
2010-07-29 10:50:00,39.15,39.2,39.11,39.12,254100.0,26.6419,26.676,26.6147,26.6215,254100.0
2010-07-29 10:55:00,39.12,39.2,39.09,39.19,282500.0,26.6215,26.676,26.6011,26.6692,282500.0
2010-07-29 11:00:00,39.19,39.2,39.08,39.09,305400.0,26.6692,26.676,26.5943,26.6011,305400.0
2010-07-29 11:05:00,39.08,39.09,38.92,38.97,184600.0,26.5943,26.6011,26.4854,26.5194,184600.0
2010-07-29 11:10:00,38.97,39.01,38.94,38.95,144900.0,26.5194,26.5467,26.499,26.5058,144900.0
2010-07-29 11:15:00,38.94,38.94,38.73,38.74,376000.0,26.499,26.499,26.3561,26.3629,376000.0
2010-07-29 11:20:00,38.74,38.75,38.64,38.69,481200.0,26.3629,26.3697,26.2949,26.3289,481200.0
2010-07-29 11:25:00,38.69,38.75,38.6,38.61,234000.0,26.3289,26.3697,26.2677,26.2745,234000.0
2010-07-29 11:30:00,38.61,38.61,38.46,38.57,288900.0,26.2745,26.2745,26.1724,26.2472,288900.0
2010-07-29 11:35:00,38.57,38.58,38.5,38.53,160200.0,26.2472,26.254,26.1996,26.22,160200.0
2010-07-29 11:40:00,38.53,38.61,38.52,38.55,256900.0,26.22,26.2745,26.2132,26.2336,256900.0
2010-07-29 11:45:00,38.55,38.59,38.51,38.53,261300.0,26.2336,26.2609,26.2064,26.22,261300.0
2010-07-29 11:50:00,38.54,38.58,38.47,38.49,149700.0,26.2268,26.254,26.1792,26.1928,149700.0
2010-07-29 11:55:00,38.49,38.5,38.38,38.45,167200.0,26.1928,26.1996,26.1179,26.1656,167200.0
2010-07-29 12:00:00,38.46,38.47,38.26,38.31,378500.0,26.1724,26.1792,26.0363,26.0703,378500.0
2010-07-29 12:05:00,38.31,38.41,38.27,38.4,240000.0,26.0703,26.1384,26.0431,26.1316,240000.0
2010-07-29 12:10:00,38.41,38.42,38.33,38.35,134000.0,26.1384,26.1452,26.0839,26.0975,134000.0
2010-07-29 12:15:00,38.35,38.42,38.33,38.4,268900.0,26.0975,26.1452,26.0839,26.1316,268900.0
2010-07-29 12:20:00,38.39,38.43,38.38,38.43,120300.0,26.1247,26.152,26.1179,26.152,120300.0
2010-07-29 12:25:00,38.42,38.52,38.38,38.5,218500.0,26.1452,26.2132,26.1179,26.1996,218500.0
2010-07-29 12:30:00,38.49,38.53,38.45,38.47,169800.0,26.1928,26.22,26.1656,26.1792,169800.0
2010-07-29 12:35:00,38.47,38.5,38.38,38.39,88800.0,26.1792,26.1996,26.1179,26.1247,88800.0
2010-07-29 12:40:00,38.4,38.42,38.36,38.38,81900.0,26.1316,26.1452,26.1043,26.1179,81900.0
2010-07-29 12:45:00,38.38,38.39,38.35,38.35,63700.0,26.1179,26.1247,26.0975,26.0975,63700.0
2010-07-29 12:50:00,38.35,38.41,38.33,38.39,273400.0,26.0975,26.1384,26.0839,26.1247,273400.0
2010-07-29 12:55:00,38.4,38.41,38.37,38.41,81000.0,26.1316,26.1384,26.1111,26.1384,81000.0
2010-07-29 13:00:00,38.4,38.45,38.37,38.42,88300.0,26.1316,26.1656,26.1111,26.1452,88300.0
2010-07-29 13:05:00,38.42,38.44,38.41,38.42,67700.0,26.1452,26.1588,26.1384,26.1452,67700.0
2010-07-29 13:10:00,38.41,38.48,38.38,38.47,78500.0,26.1384,26.186,26.1179,26.1792,78500.0
2010-07-29 13:15:00,38.47,38.5,38.44,38.47,126000.0,26.1792,26.1996,26.1588,26.1792,126000.0
2010-07-29 13:20:00,38.47,38.51,38.43,38.45,74400.0,26.1792,26.2064,26.152,26.1656,74400.0
2010-07-29 13:25:00,38.46,38.52,38.45,38.51,101200.0,26.1724,26.2132,26.1656,26.2064,101200.0
2010-07-29 13:30:00,38.52,38.61,38.51,38.6,186700.0,26.2132,26.2745,26.2064,26.2677,186700.0
2010-07-29 13:35:00,38.59,38.7,38.59,38.69,196500.0,26.2609,26.3357,26.2609,26.3289,196500.0
2010-07-29 13:40:00,38.69,38.75,38.68,38.74,176800.0,26.3289,26.3697,26.3221,26.3629,176800.0
2010-07-29 13:45:00,38.74,38.79,38.72,38.79,158700.0,26.3629,26.397,26.3493,26.397,158700.0
2010-07-29 13:50:00,38.79,38.85,38.76,38.78,204100.0,26.397,26.4378,26.3765,26.3901,204100.0
2010-07-29 13:55:00,38.77,38.83,38.77,38.8,104500.0,26.3833,26.4242,26.3833,26.4038,104500.0
2010-07-29 14:00:00,38.79,38.88,38.79,38.85,237500.0,26.397,26.4582,26.397,26.4378,237500.0
2010-07-29 14:05:00,38.85,38.87,38.77,38.81,244800.0,26.4378,26.4514,26.3833,26.4106,244800.0
2010-07-29 14:10:00,38.8,38.89,38.79,38.88,145500.0,26.4038,26.465,26.397,26.4582,145500.0
2010-07-29 14:15:00,38.88,38.94,38.84,38.92,153000.0,26.4582,26.499,26.431,26.4854,153000.0
2010-07-29 14:20:00,38.91,38.96,38.88,38.89,210900.0,26.4786,26.5126,26.4582,26.465,210900.0
2010-07-29 14:25:00,38.89,38.99,38.86,38.99,264300.0,26.465,26.5331,26.4446,26.5331,264300.0
2010-07-29 14:30:00,38.99,39.02,38.92,38.93,137100.0,26.5331,26.5535,26.4854,26.4922,137100.0
2010-07-29 14:35:00,38.93,39.05,38.93,39.01,201300.0,26.4922,26.5739,26.4922,26.5467,201300.0
2010-07-29 14:40:00,39.01,39.11,39.01,39.01,215200.0,26.5467,26.6147,26.5467,26.5467,215200.0
2010-07-29 14:45:00,39.01,39.13,39.01,39.1,148700.0,26.5467,26.6283,26.5467,26.6079,148700.0
2010-07-29 14:50:00,39.1,39.16,39.07,39.09,245100.0,26.6079,26.6487,26.5875,26.6011,245100.0
2010-07-29 14:55:00,39.08,39.15,39.07,39.15,348100.0,26.5943,26.6419,26.5875,26.6419,348100.0
2010-07-29 15:00:00,39.14,39.14,39.05,39.08,160800.0,26.6351,26.6351,26.5739,26.5943,160800.0
2010-07-29 15:05:00,39.07,39.1,39.03,39.06,179700.0,26.5875,26.6079,26.5603,26.5807,179700.0
2010-07-29 15:10:00,39.06,39.17,39.06,39.13,184600.0,26.5807,26.6555,26.5807,26.6283,184600.0
2010-07-29 15:15:00,39.13,39.2,39.12,39.16,241600.0,26.6283,26.676,26.6215,26.6487,241600.0
2010-07-29 15:20:00,39.16,39.17,39.08,39.08,307400.0,26.6487,26.6555,26.5943,26.5943,307400.0
2010-07-29 15:25:00,39.09,39.1,39.02,39.02,273200.0,26.6011,26.6079,26.5535,26.5535,273200.0
2010-07-29 15:30:00,39.02,39.04,38.92,38.94,257500.0,26.5535,26.5671,26.4854,26.499,257500.0
2010-07-29 15:35:00,38.94,39.0,38.91,38.92,272900.0,26.499,26.5399,26.4786,26.4854,272900.0
2010-07-29 15:40:00,38.93,38.96,38.86,38.95,324700.0,26.4922,26.5126,26.4446,26.5058,324700.0
2010-07-29 15:45:00,38.95,38.95,38.81,38.83,356000.0,26.5058,26.5058,26.4106,26.4242,356000.0
2010-07-29 15:50:00,38.83,38.9,38.81,38.86,417800.0,26.4242,26.4718,26.4106,26.4446,417800.0
2010-07-29 15:55:00,38.86,38.87,38.78,38.78,489400.0,26.4446,26.4514,26.3901,26.3901,489400.0
2010-07-30 09:30:00,38.12,38.35,38.0,38.27,450700.0,25.941,26.0975,25.8593,26.0431,450700.0
2010-07-30 09:35:00,38.28,38.3,38.11,38.12,287200.0,26.0499,26.0635,25.9342,25.941,287200.0
2010-07-30 09:40:00,38.11,38.32,37.9,37.94,622800.0,25.9342,26.0771,25.7913,25.8185,622800.0
2010-07-30 09:45:00,37.94,38.04,37.88,37.94,464300.0,25.8185,25.8866,25.7777,25.8185,464300.0
2010-07-30 09:50:00,37.94,37.97,37.8,37.86,259500.0,25.8185,25.8389,25.7232,25.7641,259500.0
2010-07-30 09:55:00,37.87,38.0,37.86,37.9,475200.0,25.7709,25.8593,25.7641,25.7913,475200.0
2010-07-30 10:00:00,37.89,38.15,37.87,38.1,354900.0,25.7845,25.9614,25.7709,25.9274,354900.0
2010-07-30 10:05:00,38.11,38.2,38.08,38.08,236800.0,25.9342,25.9955,25.9138,25.9138,236800.0
2010-07-30 10:10:00,38.08,38.17,38.03,38.17,203900.0,25.9138,25.975,25.8798,25.975,203900.0
2010-07-30 10:15:00,38.17,38.2,38.01,38.01,151700.0,25.975,25.9955,25.8662,25.8662,151700.0
2010-07-30 10:20:00,38.01,38.02,37.98,38.02,319300.0,25.8662,25.873,25.8457,25.873,319300.0
2010-07-30 10:25:00,38.01,38.06,37.99,38.04,210700.0,25.8662,25.9002,25.8525,25.8866,210700.0
2010-07-30 10:30:00,38.04,38.19,38.02,38.15,346800.0,25.8866,25.9886,25.873,25.9614,346800.0
2010-07-30 10:35:00,38.15,38.18,38.12,38.13,200100.0,25.9614,25.9818,25.941,25.9478,200100.0
2010-07-30 10:40:00,38.13,38.32,38.13,38.32,584700.0,25.9478,26.0771,25.9478,26.0771,584700.0
2010-07-30 10:45:00,38.32,38.39,38.3,38.32,366800.0,26.0771,26.1247,26.0635,26.0771,366800.0
2010-07-30 10:50:00,38.33,38.33,38.17,38.18,329900.0,26.0839,26.0839,25.975,25.9818,329900.0
2010-07-30 10:55:00,38.18,38.21,38.14,38.16,319100.0,25.9818,26.0023,25.9546,25.9682,319100.0
2010-07-30 11:00:00,38.16,38.21,38.11,38.17,123500.0,25.9682,26.0023,25.9342,25.975,123500.0
2010-07-30 11:05:00,38.17,38.19,38.14,38.16,115400.0,25.975,25.9886,25.9546,25.9682,115400.0
2010-07-30 11:10:00,38.17,38.17,38.05,38.08,218200.0,25.975,25.975,25.8934,25.9138,218200.0
2010-07-30 11:15:00,38.07,38.08,38.01,38.01,119600.0,25.907,25.9138,25.8662,25.8662,119600.0
2010-07-30 11:20:00,38.02,38.02,37.95,37.97,341100.0,25.873,25.873,25.8253,25.8389,341100.0
2010-07-30 11:25:00,37.97,38.0,37.93,37.98,433500.0,25.8389,25.8593,25.8117,25.8457,433500.0
2010-07-30 11:30:00,37.98,38.04,37.94,37.95,253000.0,25.8457,25.8866,25.8185,25.8253,253000.0
2010-07-30 11:35:00,37.95,37.99,37.94,37.96,381600.0,25.8253,25.8525,25.8185,25.8321,381600.0
2010-07-30 11:40:00,37.95,37.99,37.9,37.92,252800.0,25.8253,25.8525,25.7913,25.8049,252800.0
2010-07-30 11:45:00,37.91,37.99,37.9,37.92,142100.0,25.7981,25.8525,25.7913,25.8049,142100.0
2010-07-30 11:50:00,37.92,37.92,37.87,37.88,246800.0,25.8049,25.8049,25.7709,25.7777,246800.0
2010-07-30 11:55:00,37.88,37.92,37.88,37.91,153200.0,25.7777,25.8049,25.7777,25.7981,153200.0
2010-07-30 12:00:00,37.9,37.97,37.9,37.95,183400.0,25.7913,25.8389,25.7913,25.8253,183400.0
2010-07-30 12:05:00,37.94,37.95,37.87,37.87,142500.0,25.8185,25.8253,25.7709,25.7709,142500.0
2010-07-30 12:10:00,37.88,37.88,37.8,37.81,145900.0,25.7777,25.7777,25.7232,25.7301,145900.0
2010-07-30 12:15:00,37.81,37.82,37.76,37.76,207900.0,25.7301,25.7369,25.696,25.696,207900.0
2010-07-30 12:20:00,37.76,37.89,37.76,37.89,242100.0,25.696,25.7845,25.696,25.7845,242100.0
2010-07-30 12:25:00,37.89,37.96,37.88,37.92,116600.0,25.7845,25.8321,25.7777,25.8049,116600.0
2010-07-30 12:30:00,37.93,37.93,37.85,37.9,133100.0,25.8117,25.8117,25.7573,25.7913,133100.0
2010-07-30 12:35:00,37.9,37.95,37.9,37.93,42800.0,25.7913,25.8253,25.7913,25.8117,42800.0
2010-07-30 12:40:00,37.94,38.01,37.93,38.0,129000.0,25.8185,25.8662,25.8117,25.8593,129000.0
2010-07-30 12:45:00,37.99,38.03,37.99,37.99,193300.0,25.8525,25.8798,25.8525,25.8525,193300.0
2010-07-30 12:50:00,37.99,38.0,37.97,37.98,84900.0,25.8525,25.8593,25.8389,25.8457,84900.0
2010-07-30 12:55:00,37.98,38.02,37.98,38.01,71800.0,25.8457,25.873,25.8457,25.8662,71800.0
2010-07-30 13:00:00,38.0,38.03,37.98,37.98,60700.0,25.8593,25.8798,25.8457,25.8457,60700.0
2010-07-30 13:05:00,37.98,37.99,37.94,37.97,65800.0,25.8457,25.8525,25.8185,25.8389,65800.0
2010-07-30 13:10:00,37.97,37.97,37.92,37.94,87800.0,25.8389,25.8389,25.8049,25.8185,87800.0
2010-07-30 13:15:00,37.93,37.97,37.89,37.92,127500.0,25.8117,25.8389,25.7845,25.8049,127500.0
2010-07-30 13:20:00,37.92,37.94,37.9,37.93,60500.0,25.8049,25.8185,25.7913,25.8117,60500.0
2010-07-30 13:25:00,37.93,38.01,37.92,38.01,83600.0,25.8117,25.8662,25.8049,25.8662,83600.0
2010-07-30 13:30:00,38.0,38.0,37.95,37.96,64600.0,25.8593,25.8593,25.8253,25.8321,64600.0
2010-07-30 13:35:00,37.97,37.97,37.92,37.93,89500.0,25.8389,25.8389,25.8049,25.8117,89500.0
2010-07-30 13:40:00,37.93,37.98,37.93,37.95,78600.0,25.8117,25.8457,25.8117,25.8253,78600.0
2010-07-30 13:45:00,37.95,38.0,37.94,37.99,57600.0,25.8253,25.8593,25.8185,25.8525,57600.0
2010-07-30 13:50:00,37.99,38.04,37.99,38.03,86000.0,25.8525,25.8866,25.8525,25.8798,86000.0
2010-07-30 13:55:00,38.02,38.02,37.9,37.92,151400.0,25.873,25.873,25.7913,25.8049,151400.0
2010-07-30 14:00:00,37.92,37.96,37.86,37.89,173300.0,25.8049,25.8321,25.7641,25.7845,173300.0
2010-07-30 14:05:00,37.89,37.94,37.88,37.93,155500.0,25.7845,25.8185,25.7777,25.8117,155500.0
2010-07-30 14:10:00,37.93,37.98,37.92,37.97,176600.0,25.8117,25.8457,25.8049,25.8389,176600.0
2010-07-30 14:15:00,37.96,37.99,37.94,37.95,445400.0,25.8321,25.8525,25.8185,25.8253,445400.0
2010-07-30 14:20:00,37.95,37.98,37.91,37.92,189000.0,25.8253,25.8457,25.7981,25.8049,189000.0
2010-07-30 14:25:00,37.92,37.93,37.85,37.87,248100.0,25.8049,25.8117,25.7573,25.7709,248100.0
2010-07-30 14:30:00,37.87,37.89,37.86,37.87,136600.0,25.7709,25.7845,25.7641,25.7709,136600.0
2010-07-30 14:35:00,37.86,37.92,37.86,37.88,231000.0,25.7641,25.8049,25.7641,25.7777,231000.0
2010-07-30 14:40:00,37.89,37.94,37.87,37.93,258700.0,25.7845,25.8185,25.7709,25.8117,258700.0
2010-07-30 14:45:00,37.94,37.94,37.89,37.9,88500.0,25.8185,25.8185,25.7845,25.7913,88500.0
2010-07-30 14:50:00,37.89,37.9,37.86,37.87,115100.0,25.7845,25.7913,25.7641,25.7709,115100.0
2010-07-30 14:55:00,37.87,37.92,37.85,37.91,476000.0,25.7709,25.8049,25.7573,25.7981,476000.0
2010-07-30 15:00:00,37.9,37.94,37.89,37.92,189300.0,25.7913,25.8185,25.7845,25.8049,189300.0
2010-07-30 15:05:00,37.92,38.02,37.91,38.02,483000.0,25.8049,25.873,25.7981,25.873,483000.0
2010-07-30 15:10:00,38.02,38.12,38.02,38.11,193400.0,25.873,25.941,25.873,25.9342,193400.0
2010-07-30 15:15:00,38.12,38.23,38.12,38.23,552300.0,25.941,26.0159,25.941,26.0159,552300.0
2010-07-30 15:20:00,38.23,38.34,38.23,38.29,597200.0,26.0159,26.0907,26.0159,26.0567,597200.0
2010-07-30 15:25:00,38.3,38.32,38.2,38.21,417100.0,26.0635,26.0771,25.9955,26.0023,417100.0
2010-07-30 15:30:00,38.21,38.22,38.14,38.18,536100.0,26.0023,26.0091,25.9546,25.9818,536100.0
2010-07-30 15:35:00,38.18,38.24,38.17,38.17,182700.0,25.9818,26.0227,25.975,25.975,182700.0
2010-07-30 15:40:00,38.17,38.26,38.17,38.25,226000.0,25.975,26.0363,25.975,26.0295,226000.0
2010-07-30 15:45:00,38.25,38.27,38.16,38.21,520500.0,26.0295,26.0431,25.9682,26.0023,520500.0
2010-07-30 15:50:00,38.21,38.26,38.11,38.16,785500.0,26.0023,26.0363,25.9342,25.9682,785500.0
2010-07-30 15:55:00,38.15,38.21,38.08,38.08,974700.0,25.9614,26.0023,25.9138,25.9138,974700.0
2010-08-02 09:30:00,38.34,38.47,38.09,38.26,531500.0,26.0907,26.1792,25.9206,26.0363,531500.0
2010-08-02 09:35:00,38.26,38.37,38.02,38.37,364400.0,26.0363,26.1111,25.873,26.1111,364400.0
2010-08-02 09:40:00,38.36,38.41,38.26,38.4,161700.0,26.1043,26.1384,26.0363,26.1316,161700.0
2010-08-02 09:45:00,38.4,38.43,38.34,38.35,229700.0,26.1316,26.152,26.0907,26.0975,229700.0
2010-08-02 09:50:00,38.34,38.4,38.34,38.39,172000.0,26.0907,26.1316,26.0907,26.1247,172000.0
2010-08-02 09:55:00,38.39,38.54,38.37,38.51,230700.0,26.1247,26.2268,26.1111,26.2064,230700.0
2010-08-02 10:00:00,38.51,38.82,38.51,38.78,611300.0,26.2064,26.4174,26.2064,26.3901,611300.0
2010-08-02 10:05:00,38.82,38.88,38.75,38.79,378200.0,26.4174,26.4582,26.3697,26.397,378200.0
2010-08-02 10:10:00,38.79,38.88,38.78,38.87,180100.0,26.397,26.4582,26.3901,26.4514,180100.0
2010-08-02 10:15:00,38.87,38.9,38.8,38.86,202900.0,26.4514,26.4718,26.4038,26.4446,202900.0
2010-08-02 10:20:00,38.87,38.9,38.82,38.82,112500.0,26.4514,26.4718,26.4174,26.4174,112500.0
2010-08-02 10:25:00,38.83,38.9,38.83,38.87,115200.0,26.4242,26.4718,26.4242,26.4514,115200.0
2010-08-02 10:30:00,38.87,38.92,38.81,38.91,125800.0,26.4514,26.4854,26.4106,26.4786,125800.0
2010-08-02 10:35:00,38.91,38.97,38.84,38.84,192400.0,26.4786,26.5194,26.431,26.431,192400.0
2010-08-02 10:40:00,38.85,38.94,38.83,38.93,144400.0,26.4378,26.499,26.4242,26.4922,144400.0
2010-08-02 10:45:00,38.93,38.94,38.89,38.91,137900.0,26.4922,26.499,26.465,26.4786,137900.0
2010-08-02 10:50:00,38.91,38.97,38.86,38.91,292300.0,26.4786,26.5194,26.4446,26.4786,292300.0
2010-08-02 10:55:00,38.91,38.93,38.83,38.83,225300.0,26.4786,26.4922,26.4242,26.4242,225300.0
2010-08-02 11:00:00,38.83,38.86,38.83,38.85,131800.0,26.4242,26.4446,26.4242,26.4378,131800.0
2010-08-02 11:05:00,38.85,38.87,38.81,38.85,67800.0,26.4378,26.4514,26.4106,26.4378,67800.0
2010-08-02 11:10:00,38.85,38.85,38.79,38.83,70900.0,26.4378,26.4378,26.397,26.4242,70900.0
2010-08-02 11:15:00,38.82,38.88,38.82,38.87,102500.0,26.4174,26.4582,26.4174,26.4514,102500.0
2010-08-02 11:20:00,38.87,38.87,38.83,38.86,42700.0,26.4514,26.4514,26.4242,26.4446,42700.0
2010-08-02 11:25:00,38.86,38.91,38.76,38.8,273100.0,26.4446,26.4786,26.3765,26.4038,273100.0
2010-08-02 11:30:00,38.8,38.97,38.8,38.93,189400.0,26.4038,26.5194,26.4038,26.4922,189400.0
2010-08-02 11:35:00,38.92,38.95,38.87,38.88,143500.0,26.4854,26.5058,26.4514,26.4582,143500.0
2010-08-02 11:40:00,38.88,38.9,38.86,38.88,63200.0,26.4582,26.4718,26.4446,26.4582,63200.0
2010-08-02 11:45:00,38.88,38.95,38.88,38.92,68300.0,26.4582,26.5058,26.4582,26.4854,68300.0
2010-08-02 11:50:00,38.92,38.94,38.92,38.92,59500.0,26.4854,26.499,26.4854,26.4854,59500.0
2010-08-02 11:55:00,38.93,38.95,38.88,38.89,152100.0,26.4922,26.5058,26.4582,26.465,152100.0
2010-08-02 12:00:00,38.9,38.93,38.85,38.86,146500.0,26.4718,26.4922,26.4378,26.4446,146500.0
2010-08-02 12:05:00,38.87,38.88,38.85,38.88,43600.0,26.4514,26.4582,26.4378,26.4582,43600.0
2010-08-02 12:10:00,38.88,38.9,38.86,38.9,62800.0,26.4582,26.4718,26.4446,26.4718,62800.0
2010-08-02 12:15:00,38.9,38.93,38.89,38.91,119200.0,26.4718,26.4922,26.465,26.4786,119200.0
2010-08-02 12:20:00,38.91,38.91,38.85,38.86,104200.0,26.4786,26.4786,26.4378,26.4446,104200.0
2010-08-02 12:25:00,38.86,38.86,38.8,38.81,149800.0,26.4446,26.4446,26.4038,26.4106,149800.0
2010-08-02 12:30:00,38.81,38.84,38.8,38.83,104700.0,26.4106,26.431,26.4038,26.4242,104700.0
2010-08-02 12:35:00,38.83,38.83,38.76,38.8,78300.0,26.4242,26.4242,26.3765,26.4038,78300.0
2010-08-02 12:40:00,38.8,38.81,38.76,38.78,89000.0,26.4038,26.4106,26.3765,26.3901,89000.0
2010-08-02 12:45:00,38.78,38.8,38.74,38.74,123500.0,26.3901,26.4038,26.3629,26.3629,123500.0
2010-08-02 12:50:00,38.73,38.8,38.73,38.76,184700.0,26.3561,26.4038,26.3561,26.3765,184700.0
2010-08-02 12:55:00,38.76,38.81,38.76,38.81,104600.0,26.3765,26.4106,26.3765,26.4106,104600.0
2010-08-02 13:00:00,38.81,38.85,38.78,38.8,103800.0,26.4106,26.4378,26.3901,26.4038,103800.0
2010-08-02 13:05:00,38.8,38.81,38.78,38.79,102000.0,26.4038,26.4106,26.3901,26.397,102000.0
2010-08-02 13:10:00,38.78,38.81,38.76,38.8,110100.0,26.3901,26.4106,26.3765,26.4038,110100.0
2010-08-02 13:15:00,38.8,38.84,38.79,38.83,96400.0,26.4038,26.431,26.397,26.4242,96400.0
2010-08-02 13:20:00,38.84,38.86,38.82,38.84,145500.0,26.431,26.4446,26.4174,26.431,145500.0
2010-08-02 13:25:00,38.84,38.85,38.8,38.81,55300.0,26.431,26.4378,26.4038,26.4106,55300.0
2010-08-02 13:30:00,38.8,38.83,38.78,38.81,94300.0,26.4038,26.4242,26.3901,26.4106,94300.0
2010-08-02 13:35:00,38.82,38.83,38.77,38.82,129400.0,26.4174,26.4242,26.3833,26.4174,129400.0
2010-08-02 13:40:00,38.83,38.86,38.82,38.83,88600.0,26.4242,26.4446,26.4174,26.4242,88600.0
2010-08-02 13:45:00,38.84,38.86,38.82,38.83,242100.0,26.431,26.4446,26.4174,26.4242,242100.0
2010-08-02 13:50:00,38.83,38.87,38.82,38.84,212100.0,26.4242,26.4514,26.4174,26.431,212100.0
2010-08-02 13:55:00,38.84,38.85,38.82,38.82,49500.0,26.431,26.4378,26.4174,26.4174,49500.0
2010-08-02 14:00:00,38.82,38.86,38.82,38.83,82800.0,26.4174,26.4446,26.4174,26.4242,82800.0
2010-08-02 14:05:00,38.83,38.85,38.82,38.83,79000.0,26.4242,26.4378,26.4174,26.4242,79000.0
2010-08-02 14:10:00,38.84,38.87,38.83,38.87,122200.0,26.431,26.4514,26.4242,26.4514,122200.0
2010-08-02 14:15:00,38.87,38.87,38.83,38.85,104400.0,26.4514,26.4514,26.4242,26.4378,104400.0
2010-08-02 14:20:00,38.85,38.87,38.83,38.86,105900.0,26.4378,26.4514,26.4242,26.4446,105900.0
2010-08-02 14:25:00,38.86,38.9,38.86,38.89,85300.0,26.4446,26.4718,26.4446,26.465,85300.0
2010-08-02 14:30:00,38.9,38.91,38.87,38.89,158800.0,26.4718,26.4786,26.4514,26.465,158800.0
2010-08-02 14:35:00,38.9,38.98,38.88,38.95,221600.0,26.4718,26.5262,26.4582,26.5058,221600.0
2010-08-02 14:40:00,38.95,39.0,38.93,38.97,199700.0,26.5058,26.5399,26.4922,26.5194,199700.0
2010-08-02 14:45:00,38.98,38.98,38.91,38.91,125900.0,26.5262,26.5262,26.4786,26.4786,125900.0
2010-08-02 14:50:00,38.91,38.95,38.9,38.94,106700.0,26.4786,26.5058,26.4718,26.499,106700.0
2010-08-02 14:55:00,38.93,38.96,38.92,38.95,123800.0,26.4922,26.5126,26.4854,26.5058,123800.0
2010-08-02 15:00:00,38.95,38.95,38.89,38.89,154400.0,26.5058,26.5058,26.465,26.465,154400.0
2010-08-02 15:05:00,38.89,38.91,38.88,38.9,161100.0,26.465,26.4786,26.4582,26.4718,161100.0
2010-08-02 15:10:00,38.9,38.9,38.88,38.89,159400.0,26.4718,26.4718,26.4582,26.465,159400.0
2010-08-02 15:15:00,38.89,38.92,38.87,38.92,139500.0,26.465,26.4854,26.4514,26.4854,139500.0
2010-08-02 15:20:00,38.92,38.94,38.89,38.92,113000.0,26.4854,26.499,26.465,26.4854,113000.0
2010-08-02 15:25:00,38.92,38.94,38.89,38.92,144200.0,26.4854,26.499,26.465,26.4854,144200.0
2010-08-02 15:30:00,38.92,38.93,38.87,38.89,198600.0,26.4854,26.4922,26.4514,26.465,198600.0
2010-08-02 15:35:00,38.89,38.89,38.84,38.84,342500.0,26.465,26.465,26.431,26.431,342500.0
2010-08-02 15:40:00,38.83,38.86,38.81,38.86,287700.0,26.4242,26.4446,26.4106,26.4446,287700.0
2010-08-02 15:45:00,38.86,38.87,38.81,38.82,280200.0,26.4446,26.4514,26.4106,26.4174,280200.0
2010-08-02 15:50:00,38.82,38.82,38.79,38.8,332800.0,26.4174,26.4174,26.397,26.4038,332800.0
2010-08-02 15:55:00,38.81,38.81,38.7,38.74,961400.0,26.4106,26.4106,26.3357,26.3629,961400.0
2010-08-03 09:30:00,38.59,38.8,38.57,38.68,217400.0,26.2609,26.4038,26.2472,26.3221,217400.0
2010-08-03 09:35:00,38.69,38.69,38.55,38.56,147000.0,26.3289,26.3289,26.2336,26.2404,147000.0
2010-08-03 09:40:00,38.58,38.62,38.5,38.58,144700.0,26.254,26.2813,26.1996,26.254,144700.0
2010-08-03 09:45:00,38.57,38.58,38.42,38.43,294200.0,26.2472,26.254,26.1452,26.152,294200.0
2010-08-03 09:50:00,38.43,38.47,38.39,38.43,277600.0,26.152,26.1792,26.1247,26.152,277600.0
2010-08-03 09:55:00,38.43,38.48,38.41,38.46,105700.0,26.152,26.186,26.1384,26.1724,105700.0
2010-08-03 10:00:00,38.47,38.5,38.34,38.5,295300.0,26.1792,26.1996,26.0907,26.1996,295300.0
2010-08-03 10:05:00,38.5,38.53,38.43,38.52,179800.0,26.1996,26.22,26.152,26.2132,179800.0
2010-08-03 10:10:00,38.53,38.53,38.43,38.43,81400.0,26.22,26.22,26.152,26.152,81400.0
2010-08-03 10:15:00,38.44,38.57,38.43,38.52,105800.0,26.1588,26.2472,26.152,26.2132,105800.0
2010-08-03 10:20:00,38.53,38.57,38.51,38.55,72500.0,26.22,26.2472,26.2064,26.2336,72500.0
2010-08-03 10:25:00,38.56,38.56,38.48,38.49,35600.0,26.2404,26.2404,26.186,26.1928,35600.0
2010-08-03 10:30:00,38.49,38.53,38.46,38.53,141200.0,26.1928,26.22,26.1724,26.22,141200.0
2010-08-03 10:35:00,38.53,38.55,38.48,38.5,94400.0,26.22,26.2336,26.186,26.1996,94400.0
2010-08-03 10:40:00,38.5,38.58,38.46,38.57,183200.0,26.1996,26.254,26.1724,26.2472,183200.0
2010-08-03 10:45:00,38.56,38.71,38.55,38.65,233100.0,26.2404,26.3425,26.2336,26.3017,233100.0
2010-08-03 10:50:00,38.65,38.65,38.59,38.59,97500.0,26.3017,26.3017,26.2609,26.2609,97500.0
2010-08-03 10:55:00,38.59,38.61,38.58,38.59,123500.0,26.2609,26.2745,26.254,26.2609,123500.0
2010-08-03 11:00:00,38.6,38.6,38.55,38.56,70700.0,26.2677,26.2677,26.2336,26.2404,70700.0
2010-08-03 11:05:00,38.57,38.59,38.55,38.56,55000.0,26.2472,26.2609,26.2336,26.2404,55000.0
2010-08-03 11:10:00,38.56,38.59,38.54,38.59,79000.0,26.2404,26.2609,26.2268,26.2609,79000.0
2010-08-03 11:15:00,38.59,38.62,38.57,38.58,106300.0,26.2609,26.2813,26.2472,26.254,106300.0
2010-08-03 11:20:00,38.59,38.62,38.54,38.55,64100.0,26.2609,26.2813,26.2268,26.2336,64100.0
2010-08-03 11:25:00,38.55,38.55,38.47,38.49,94100.0,26.2336,26.2336,26.1792,26.1928,94100.0
2010-08-03 11:30:00,38.49,38.55,38.49,38.54,102200.0,26.1928,26.2336,26.1928,26.2268,102200.0
2010-08-03 11:35:00,38.54,38.63,38.53,38.63,101100.0,26.2268,26.2881,26.22,26.2881,101100.0
2010-08-03 11:40:00,38.62,38.66,38.56,38.57,83600.0,26.2813,26.3085,26.2404,26.2472,83600.0
2010-08-03 11:45:00,38.57,38.62,38.57,38.58,97100.0,26.2472,26.2813,26.2472,26.254,97100.0
2010-08-03 11:50:00,38.58,38.63,38.58,38.61,49900.0,26.254,26.2881,26.254,26.2745,49900.0
2010-08-03 11:55:00,38.61,38.64,38.56,38.64,68500.0,26.2745,26.2949,26.2404,26.2949,68500.0
2010-08-03 12:00:00,38.64,38.64,38.57,38.57,67800.0,26.2949,26.2949,26.2472,26.2472,67800.0
2010-08-03 12:05:00,38.56,38.59,38.54,38.58,23300.0,26.2404,26.2609,26.2268,26.254,23300.0
2010-08-03 12:10:00,38.58,38.58,38.53,38.55,70900.0,26.254,26.254,26.22,26.2336,70900.0
2010-08-03 12:15:00,38.54,38.55,38.47,38.51,61000.0,26.2268,26.2336,26.1792,26.2064,61000.0
2010-08-03 12:20:00,38.5,38.55,38.5,38.53,34300.0,26.1996,26.2336,26.1996,26.22,34300.0
2010-08-03 12:25:00,38.54,38.54,38.43,38.49,76300.0,26.2268,26.2268,26.152,26.1928,76300.0
2010-08-03 12:30:00,38.48,38.54,38.47,38.49,57500.0,26.186,26.2268,26.1792,26.1928,57500.0
2010-08-03 12:35:00,38.49,38.58,38.48,38.58,79200.0,26.1928,26.254,26.186,26.254,79200.0
2010-08-03 12:40:00,38.58,38.58,38.51,38.52,59300.0,26.254,26.254,26.2064,26.2132,59300.0
2010-08-03 12:45:00,38.52,38.52,38.48,38.5,32000.0,26.2132,26.2132,26.186,26.1996,32000.0
2010-08-03 12:50:00,38.5,38.55,38.49,38.54,73800.0,26.1996,26.2336,26.1928,26.2268,73800.0
2010-08-03 12:55:00,38.54,38.57,38.49,38.49,97500.0,26.2268,26.2472,26.1928,26.1928,97500.0
2010-08-03 13:00:00,38.49,38.51,38.43,38.47,55000.0,26.1928,26.2064,26.152,26.1792,55000.0
2010-08-03 13:05:00,38.46,38.5,38.42,38.44,74900.0,26.1724,26.1996,26.1452,26.1588,74900.0
2010-08-03 13:10:00,38.44,38.49,38.43,38.49,53900.0,26.1588,26.1928,26.152,26.1928,53900.0
2010-08-03 13:15:00,38.49,38.5,38.45,38.5,51900.0,26.1928,26.1996,26.1656,26.1996,51900.0
2010-08-03 13:20:00,38.5,38.51,38.46,38.5,53400.0,26.1996,26.2064,26.1724,26.1996,53400.0
2010-08-03 13:25:00,38.5,38.52,38.44,38.44,104000.0,26.1996,26.2132,26.1588,26.1588,104000.0
2010-08-03 13:30:00,38.45,38.51,38.44,38.47,162900.0,26.1656,26.2064,26.1588,26.1792,162900.0
2010-08-03 13:35:00,38.47,38.5,38.45,38.46,69200.0,26.1792,26.1996,26.1656,26.1724,69200.0
2010-08-03 13:40:00,38.47,38.48,38.43,38.44,48300.0,26.1792,26.186,26.152,26.1588,48300.0
2010-08-03 13:45:00,38.45,38.46,38.44,38.44,30600.0,26.1656,26.1724,26.1588,26.1588,30600.0
2010-08-03 13:50:00,38.45,38.45,38.42,38.44,131400.0,26.1656,26.1656,26.1452,26.1588,131400.0
2010-08-03 13:55:00,38.45,38.47,38.41,38.42,73400.0,26.1656,26.1792,26.1384,26.1452,73400.0
2010-08-03 14:00:00,38.42,38.44,38.4,38.4,77300.0,26.1452,26.1588,26.1316,26.1316,77300.0
2010-08-03 14:05:00,38.4,38.45,38.4,38.45,89700.0,26.1316,26.1656,26.1316,26.1656,89700.0
2010-08-03 14:10:00,38.44,38.45,38.42,38.42,78100.0,26.1588,26.1656,26.1452,26.1452,78100.0
2010-08-03 14:15:00,38.42,38.46,38.42,38.44,99200.0,26.1452,26.1724,26.1452,26.1588,99200.0
2010-08-03 14:20:00,38.45,38.45,38.39,38.4,82300.0,26.1656,26.1656,26.1247,26.1316,82300.0
2010-08-03 14:25:00,38.4,38.42,38.39,38.41,96000.0,26.1316,26.1452,26.1247,26.1384,96000.0
2010-08-03 14:30:00,38.41,38.42,38.37,38.4,115000.0,26.1384,26.1452,26.1111,26.1316,115000.0
2010-08-03 14:35:00,38.4,38.41,38.38,38.4,82000.0,26.1316,26.1384,26.1179,26.1316,82000.0
2010-08-03 14:40:00,38.39,38.41,38.35,38.35,57900.0,26.1247,26.1384,26.0975,26.0975,57900.0
2010-08-03 14:45:00,38.36,38.42,38.36,38.4,86900.0,26.1043,26.1452,26.1043,26.1316,86900.0
2010-08-03 14:50:00,38.4,38.43,38.38,38.42,92500.0,26.1316,26.152,26.1179,26.1452,92500.0
2010-08-03 14:55:00,38.42,38.42,38.38,38.42,82800.0,26.1452,26.1452,26.1179,26.1452,82800.0
2010-08-03 15:00:00,38.42,38.43,38.39,38.4,93000.0,26.1452,26.152,26.1247,26.1316,93000.0
2010-08-03 15:05:00,38.4,38.43,38.39,38.43,176400.0,26.1316,26.152,26.1247,26.152,176400.0
2010-08-03 15:10:00,38.42,38.48,38.42,38.44,78000.0,26.1452,26.186,26.1452,26.1588,78000.0
2010-08-03 15:15:00,38.44,38.45,38.39,38.39,75300.0,26.1588,26.1656,26.1247,26.1247,75300.0
2010-08-03 15:20:00,38.39,38.42,38.38,38.4,110900.0,26.1247,26.1452,26.1179,26.1316,110900.0
2010-08-03 15:25:00,38.4,38.41,38.35,38.4,208300.0,26.1316,26.1384,26.0975,26.1316,208300.0
2010-08-03 15:30:00,38.4,38.41,38.4,38.4,82700.0,26.1316,26.1384,26.1316,26.1316,82700.0
2010-08-03 15:35:00,38.41,38.41,38.37,38.37,150000.0,26.1384,26.1384,26.1111,26.1111,150000.0
2010-08-03 15:40:00,38.37,38.4,38.36,38.39,191500.0,26.1111,26.1316,26.1043,26.1247,191500.0
2010-08-03 15:45:00,38.39,38.39,38.3,38.33,545000.0,26.1247,26.1247,26.0635,26.0839,545000.0
2010-08-03 15:50:00,38.33,38.42,38.33,38.41,431300.0,26.0839,26.1452,26.0839,26.1384,431300.0
2010-08-03 15:55:00,38.4,38.46,38.4,38.45,812300.0,26.1316,26.1724,26.1316,26.1656,812300.0
2010-08-04 09:30:00,38.39,38.62,38.26,38.57,361500.0,26.1247,26.2813,26.0363,26.2472,361500.0
2010-08-04 09:35:00,38.57,38.58,38.45,38.48,185200.0,26.2472,26.254,26.1656,26.186,185200.0
2010-08-04 09:40:00,38.48,38.56,38.39,38.54,164400.0,26.186,26.2404,26.1247,26.2268,164400.0
2010-08-04 09:45:00,38.54,38.56,38.37,38.38,129400.0,26.2268,26.2404,26.1111,26.1179,129400.0
2010-08-04 09:50:00,38.41,38.44,38.3,38.36,118000.0,26.1384,26.1588,26.0635,26.1043,118000.0
2010-08-04 09:55:00,38.37,38.41,38.29,38.37,89000.0,26.1111,26.1384,26.0567,26.1111,89000.0
2010-08-04 10:00:00,38.38,38.57,38.37,38.52,245800.0,26.1179,26.2472,26.1111,26.2132,245800.0
2010-08-04 10:05:00,38.52,38.56,38.43,38.47,113800.0,26.2132,26.2404,26.152,26.1792,113800.0
2010-08-04 10:10:00,38.47,38.47,38.32,38.35,97400.0,26.1792,26.1792,26.0771,26.0975,97400.0
2010-08-04 10:15:00,38.34,38.34,38.2,38.2,153800.0,26.0907,26.0907,25.9955,25.9955,153800.0
2010-08-04 10:20:00,38.2,38.27,38.18,38.24,163700.0,25.9955,26.0431,25.9818,26.0227,163700.0
2010-08-04 10:25:00,38.24,38.24,38.16,38.17,135700.0,26.0227,26.0227,25.9682,25.975,135700.0
2010-08-04 10:30:00,38.18,38.24,38.18,38.2,100300.0,25.9818,26.0227,25.9818,25.9955,100300.0
2010-08-04 10:35:00,38.2,38.2,38.08,38.09,204200.0,25.9955,25.9955,25.9138,25.9206,204200.0
2010-08-04 10:40:00,38.08,38.1,38.05,38.08,376800.0,25.9138,25.9274,25.8934,25.9138,376800.0
2010-08-04 10:45:00,38.09,38.12,38.06,38.06,218300.0,25.9206,25.941,25.9002,25.9002,218300.0
2010-08-04 10:50:00,38.06,38.06,38.01,38.01,222300.0,25.9002,25.9002,25.8662,25.8662,222300.0
2010-08-04 10:55:00,38.01,38.05,38.01,38.05,204100.0,25.8662,25.8934,25.8662,25.8934,204100.0
2010-08-04 11:00:00,38.06,38.09,38.02,38.06,125300.0,25.9002,25.9206,25.873,25.9002,125300.0
2010-08-04 11:05:00,38.07,38.22,38.06,38.22,238900.0,25.907,26.0091,25.9002,26.0091,238900.0
2010-08-04 11:10:00,38.21,38.22,38.19,38.2,155100.0,26.0023,26.0091,25.9886,25.9955,155100.0
2010-08-04 11:15:00,38.2,38.25,38.2,38.2,62100.0,25.9955,26.0295,25.9955,25.9955,62100.0
2010-08-04 11:20:00,38.2,38.27,38.2,38.26,67200.0,25.9955,26.0431,25.9955,26.0363,67200.0
2010-08-04 11:25:00,38.27,38.44,38.27,38.42,242100.0,26.0431,26.1588,26.0431,26.1452,242100.0
2010-08-04 11:30:00,38.42,38.42,38.35,38.37,68200.0,26.1452,26.1452,26.0975,26.1111,68200.0
2010-08-04 11:35:00,38.37,38.4,38.33,38.34,43300.0,26.1111,26.1316,26.0839,26.0907,43300.0
2010-08-04 11:40:00,38.34,38.36,38.32,38.35,56300.0,26.0907,26.1043,26.0771,26.0975,56300.0
2010-08-04 11:45:00,38.35,38.36,38.32,38.33,64100.0,26.0975,26.1043,26.0771,26.0839,64100.0
2010-08-04 11:50:00,38.34,38.4,38.33,38.37,78100.0,26.0907,26.1316,26.0839,26.1111,78100.0
2010-08-04 11:55:00,38.37,38.38,38.3,38.3,42600.0,26.1111,26.1179,26.0635,26.0635,42600.0
2010-08-04 12:00:00,38.31,38.32,38.27,38.32,38800.0,26.0703,26.0771,26.0431,26.0771,38800.0
2010-08-04 12:05:00,38.32,38.37,38.31,38.36,40600.0,26.0771,26.1111,26.0703,26.1043,40600.0
2010-08-04 12:10:00,38.36,38.39,38.36,38.36,32500.0,26.1043,26.1247,26.1043,26.1043,32500.0
2010-08-04 12:15:00,38.37,38.37,38.31,38.32,82700.0,26.1111,26.1111,26.0703,26.0771,82700.0
2010-08-04 12:20:00,38.32,38.42,38.31,38.4,97100.0,26.0771,26.1452,26.0703,26.1316,97100.0
2010-08-04 12:25:00,38.4,38.42,38.39,38.4,28300.0,26.1316,26.1452,26.1247,26.1316,28300.0
2010-08-04 12:30:00,38.4,38.49,38.4,38.46,67900.0,26.1316,26.1928,26.1316,26.1724,67900.0
2010-08-04 12:35:00,38.46,38.5,38.45,38.48,107700.0,26.1724,26.1996,26.1656,26.186,107700.0
2010-08-04 12:40:00,38.49,38.5,38.45,38.49,60500.0,26.1928,26.1996,26.1656,26.1928,60500.0
2010-08-04 12:45:00,38.5,38.5,38.44,38.45,60300.0,26.1996,26.1996,26.1588,26.1656,60300.0
2010-08-04 12:50:00,38.44,38.47,38.42,38.45,51200.0,26.1588,26.1792,26.1452,26.1656,51200.0
2010-08-04 12:55:00,38.46,38.48,38.44,38.44,61100.0,26.1724,26.186,26.1588,26.1588,61100.0
2010-08-04 13:00:00,38.45,38.45,38.42,38.42,37200.0,26.1656,26.1656,26.1452,26.1452,37200.0
2010-08-04 13:05:00,38.42,38.42,38.31,38.33,153400.0,26.1452,26.1452,26.0703,26.0839,153400.0
2010-08-04 13:10:00,38.33,38.33,38.28,38.31,65100.0,26.0839,26.0839,26.0499,26.0703,65100.0
2010-08-04 13:15:00,38.31,38.38,38.31,38.36,44800.0,26.0703,26.1179,26.0703,26.1043,44800.0
2010-08-04 13:20:00,38.35,38.38,38.31,38.31,47300.0,26.0975,26.1179,26.0703,26.0703,47300.0
2010-08-04 13:25:00,38.3,38.35,38.3,38.31,32700.0,26.0635,26.0975,26.0635,26.0703,32700.0
2010-08-04 13:30:00,38.32,38.36,38.29,38.36,39100.0,26.0771,26.1043,26.0567,26.1043,39100.0
2010-08-04 13:35:00,38.36,38.39,38.33,38.37,49300.0,26.1043,26.1247,26.0839,26.1111,49300.0
2010-08-04 13:40:00,38.38,38.38,38.34,38.37,36700.0,26.1179,26.1179,26.0907,26.1111,36700.0
2010-08-04 13:45:00,38.38,38.41,38.38,38.41,23300.0,26.1179,26.1384,26.1179,26.1384,23300.0
2010-08-04 13:50:00,38.41,38.43,38.4,38.42,29900.0,26.1384,26.152,26.1316,26.1452,29900.0
2010-08-04 13:55:00,38.42,38.43,38.39,38.43,98500.0,26.1452,26.152,26.1247,26.152,98500.0
2010-08-04 14:00:00,38.42,38.51,38.4,38.49,127200.0,26.1452,26.2064,26.1316,26.1928,127200.0
2010-08-04 14:05:00,38.48,38.52,38.48,38.49,96700.0,26.186,26.2132,26.186,26.1928,96700.0
2010-08-04 14:10:00,38.49,38.53,38.48,38.48,65800.0,26.1928,26.22,26.186,26.186,65800.0
2010-08-04 14:15:00,38.49,38.52,38.48,38.49,84500.0,26.1928,26.2132,26.186,26.1928,84500.0
2010-08-04 14:20:00,38.48,38.49,38.43,38.44,97200.0,26.186,26.1928,26.152,26.1588,97200.0
2010-08-04 14:25:00,38.44,38.51,38.44,38.51,78100.0,26.1588,26.2064,26.1588,26.2064,78100.0
2010-08-04 14:30:00,38.51,38.54,38.51,38.52,75600.0,26.2064,26.2268,26.2064,26.2132,75600.0
2010-08-04 14:35:00,38.51,38.52,38.47,38.47,84700.0,26.2064,26.2132,26.1792,26.1792,84700.0
2010-08-04 14:40:00,38.47,38.51,38.47,38.5,110800.0,26.1792,26.2064,26.1792,26.1996,110800.0
2010-08-04 14:45:00,38.5,38.51,38.48,38.5,163200.0,26.1996,26.2064,26.186,26.1996,163200.0
2010-08-04 14:50:00,38.5,38.5,38.45,38.48,54900.0,26.1996,26.1996,26.1656,26.186,54900.0
2010-08-04 14:55:00,38.48,38.48,38.43,38.44,48100.0,26.186,26.186,26.152,26.1588,48100.0
2010-08-04 15:00:00,38.45,38.45,38.38,38.4,119800.0,26.1656,26.1656,26.1179,26.1316,119800.0
2010-08-04 15:05:00,38.4,38.43,38.38,38.42,80500.0,26.1316,26.152,26.1179,26.1452,80500.0
2010-08-04 15:10:00,38.41,38.44,38.4,38.43,71200.0,26.1384,26.1588,26.1316,26.152,71200.0
2010-08-04 15:15:00,38.43,38.49,38.42,38.46,168700.0,26.152,26.1928,26.1452,26.1724,168700.0
2010-08-04 15:20:00,38.46,38.49,38.46,38.47,97600.0,26.1724,26.1928,26.1724,26.1792,97600.0
2010-08-04 15:25:00,38.48,38.5,38.47,38.47,96500.0,26.186,26.1996,26.1792,26.1792,96500.0
2010-08-04 15:30:00,38.47,38.52,38.47,38.48,156100.0,26.1792,26.2132,26.1792,26.186,156100.0
2010-08-04 15:35:00,38.48,38.49,38.45,38.45,161000.0,26.186,26.1928,26.1656,26.1656,161000.0
2010-08-04 15:40:00,38.46,38.5,38.45,38.47,191900.0,26.1724,26.1996,26.1656,26.1792,191900.0
2010-08-04 15:45:00,38.47,38.48,38.44,38.46,250800.0,26.1792,26.186,26.1588,26.1724,250800.0
2010-08-04 15:50:00,38.46,38.49,38.42,38.43,218900.0,26.1724,26.1928,26.1452,26.152,218900.0
2010-08-04 15:55:00,38.42,38.44,38.38,38.43,656600.0,26.1452,26.1588,26.1179,26.152,656600.0
2010-08-05 09:30:00,38.21,38.4,38.12,38.23,178100.0,26.0023,26.1316,25.941,26.0159,178100.0
2010-08-05 09:35:00,38.24,38.35,38.15,38.3,156700.0,26.0227,26.0975,25.9614,26.0635,156700.0
2010-08-05 09:40:00,38.3,38.4,38.2,38.22,102100.0,26.0635,26.1316,25.9955,26.0091,102100.0
2010-08-05 09:45:00,38.22,38.46,38.22,38.43,227800.0,26.0091,26.1724,26.0091,26.152,227800.0
2010-08-05 09:50:00,38.42,38.52,38.42,38.47,154500.0,26.1452,26.2132,26.1452,26.1792,154500.0
2010-08-05 09:55:00,38.47,38.47,38.35,38.37,92400.0,26.1792,26.1792,26.0975,26.1111,92400.0
2010-08-05 10:00:00,38.37,38.48,38.35,38.47,122000.0,26.1111,26.186,26.0975,26.1792,122000.0
2010-08-05 10:05:00,38.48,38.5,38.38,38.38,94400.0,26.186,26.1996,26.1179,26.1179,94400.0
2010-08-05 10:10:00,38.38,38.46,38.36,38.39,74200.0,26.1179,26.1724,26.1043,26.1247,74200.0
2010-08-05 10:15:00,38.39,38.5,38.39,38.44,177300.0,26.1247,26.1996,26.1247,26.1588,177300.0
2010-08-05 10:20:00,38.44,38.51,38.43,38.5,86400.0,26.1588,26.2064,26.152,26.1996,86400.0
2010-08-05 10:25:00,38.5,38.6,38.5,38.59,208600.0,26.1996,26.2677,26.1996,26.2609,208600.0
2010-08-05 10:30:00,38.59,38.6,38.52,38.55,113800.0,26.2609,26.2677,26.2132,26.2336,113800.0
2010-08-05 10:35:00,38.54,38.55,38.5,38.54,82200.0,26.2268,26.2336,26.1996,26.2268,82200.0
2010-08-05 10:40:00,38.54,38.56,38.53,38.53,99200.0,26.2268,26.2404,26.22,26.22,99200.0
2010-08-05 10:45:00,38.54,38.54,38.47,38.48,183100.0,26.2268,26.2268,26.1792,26.186,183100.0
2010-08-05 10:50:00,38.48,38.48,38.43,38.44,185000.0,26.186,26.186,26.152,26.1588,185000.0
2010-08-05 10:55:00,38.45,38.45,38.35,38.36,86600.0,26.1656,26.1656,26.0975,26.1043,86600.0
2010-08-05 11:00:00,38.37,38.37,38.31,38.32,128500.0,26.1111,26.1111,26.0703,26.0771,128500.0
2010-08-05 11:05:00,38.32,38.32,38.25,38.32,128900.0,26.0771,26.0771,26.0295,26.0771,128900.0
2010-08-05 11:10:00,38.32,38.4,38.3,38.4,96300.0,26.0771,26.1316,26.0635,26.1316,96300.0
2010-08-05 11:15:00,38.39,38.39,38.36,38.37,169100.0,26.1247,26.1247,26.1043,26.1111,169100.0
2010-08-05 11:20:00,38.37,38.5,38.37,38.48,167600.0,26.1111,26.1996,26.1111,26.186,167600.0
2010-08-05 11:25:00,38.48,38.54,38.47,38.54,73200.0,26.186,26.2268,26.1792,26.2268,73200.0
2010-08-05 11:30:00,38.53,38.54,38.5,38.52,95100.0,26.22,26.2268,26.1996,26.2132,95100.0
2010-08-05 11:35:00,38.52,38.53,38.44,38.48,84000.0,26.2132,26.22,26.1588,26.186,84000.0
2010-08-05 11:40:00,38.48,38.58,38.48,38.57,126200.0,26.186,26.254,26.186,26.2472,126200.0
2010-08-05 11:45:00,38.57,38.57,38.51,38.52,59100.0,26.2472,26.2472,26.2064,26.2132,59100.0
2010-08-05 11:50:00,38.53,38.57,38.52,38.57,49900.0,26.22,26.2472,26.2132,26.2472,49900.0
2010-08-05 11:55:00,38.57,38.6,38.53,38.56,197600.0,26.2472,26.2677,26.22,26.2404,197600.0
2010-08-05 12:00:00,38.55,38.56,38.53,38.53,57000.0,26.2336,26.2404,26.22,26.22,57000.0
2010-08-05 12:05:00,38.53,38.55,38.49,38.5,73600.0,26.22,26.2336,26.1928,26.1996,73600.0
2010-08-05 12:10:00,38.49,38.52,38.47,38.52,59400.0,26.1928,26.2132,26.1792,26.2132,59400.0
2010-08-05 12:15:00,38.51,38.56,38.5,38.51,73900.0,26.2064,26.2404,26.1996,26.2064,73900.0
2010-08-05 12:20:00,38.51,38.53,38.47,38.47,54000.0,26.2064,26.22,26.1792,26.1792,54000.0
2010-08-05 12:25:00,38.48,38.56,38.47,38.5,118000.0,26.186,26.2404,26.1792,26.1996,118000.0
2010-08-05 12:30:00,38.51,38.52,38.44,38.49,80800.0,26.2064,26.2132,26.1588,26.1928,80800.0
2010-08-05 12:35:00,38.49,38.52,38.48,38.48,63700.0,26.1928,26.2132,26.186,26.186,63700.0
2010-08-05 12:40:00,38.48,38.49,38.45,38.48,49500.0,26.186,26.1928,26.1656,26.186,49500.0
2010-08-05 12:45:00,38.48,38.54,38.47,38.53,46000.0,26.186,26.2268,26.1792,26.22,46000.0
2010-08-05 12:50:00,38.54,38.54,38.51,38.53,45100.0,26.2268,26.2268,26.2064,26.22,45100.0
2010-08-05 12:55:00,38.53,38.56,38.52,38.56,67700.0,26.22,26.2404,26.2132,26.2404,67700.0
2010-08-05 13:00:00,38.56,38.58,38.54,38.58,59100.0,26.2404,26.254,26.2268,26.254,59100.0
2010-08-05 13:05:00,38.57,38.57,38.54,38.56,50300.0,26.2472,26.2472,26.2268,26.2404,50300.0
2010-08-05 13:10:00,38.56,38.56,38.5,38.52,67100.0,26.2404,26.2404,26.1996,26.2132,67100.0
2010-08-05 13:15:00,38.52,38.53,38.51,38.52,29100.0,26.2132,26.22,26.2064,26.2132,29100.0
2010-08-05 13:20:00,38.51,38.58,38.51,38.57,57900.0,26.2064,26.254,26.2064,26.2472,57900.0
2010-08-05 13:25:00,38.56,38.57,38.55,38.55,31800.0,26.2404,26.2472,26.2336,26.2336,31800.0
2010-08-05 13:30:00,38.55,38.56,38.54,38.56,55300.0,26.2336,26.2404,26.2268,26.2404,55300.0
2010-08-05 13:35:00,38.56,38.6,38.55,38.58,85600.0,26.2404,26.2677,26.2336,26.254,85600.0
2010-08-05 13:40:00,38.59,38.62,38.58,38.62,43600.0,26.2609,26.2813,26.254,26.2813,43600.0
2010-08-05 13:45:00,38.62,38.65,38.62,38.63,74300.0,26.2813,26.3017,26.2813,26.2881,74300.0
2010-08-05 13:50:00,38.62,38.66,38.62,38.66,52300.0,26.2813,26.3085,26.2813,26.3085,52300.0
2010-08-05 13:55:00,38.66,38.7,38.66,38.68,83400.0,26.3085,26.3357,26.3085,26.3221,83400.0
2010-08-05 14:00:00,38.68,38.69,38.64,38.64,46800.0,26.3221,26.3289,26.2949,26.2949,46800.0
2010-08-05 14:05:00,38.64,38.65,38.62,38.64,48900.0,26.2949,26.3017,26.2813,26.2949,48900.0
2010-08-05 14:10:00,38.63,38.64,38.58,38.6,78400.0,26.2881,26.2949,26.254,26.2677,78400.0
2010-08-05 14:15:00,38.6,38.66,38.6,38.61,89800.0,26.2677,26.3085,26.2677,26.2745,89800.0
2010-08-05 14:20:00,38.61,38.65,38.61,38.61,56600.0,26.2745,26.3017,26.2745,26.2745,56600.0
2010-08-05 14:25:00,38.61,38.63,38.58,38.6,122900.0,26.2745,26.2881,26.254,26.2677,122900.0
2010-08-05 14:30:00,38.59,38.61,38.58,38.61,96700.0,26.2609,26.2745,26.254,26.2745,96700.0
2010-08-05 14:35:00,38.61,38.64,38.6,38.6,77800.0,26.2745,26.2949,26.2677,26.2677,77800.0
2010-08-05 14:40:00,38.61,38.67,38.61,38.63,128900.0,26.2745,26.3153,26.2745,26.2881,128900.0
2010-08-05 14:45:00,38.62,38.64,38.61,38.62,42500.0,26.2813,26.2949,26.2745,26.2813,42500.0
2010-08-05 14:50:00,38.61,38.62,38.58,38.59,69400.0,26.2745,26.2813,26.254,26.2609,69400.0
2010-08-05 14:55:00,38.59,38.59,38.56,38.58,72900.0,26.2609,26.2609,26.2404,26.254,72900.0
2010-08-05 15:00:00,38.58,38.67,38.58,38.66,93200.0,26.254,26.3153,26.254,26.3085,93200.0
2010-08-05 15:05:00,38.65,38.67,38.62,38.62,67400.0,26.3017,26.3153,26.2813,26.2813,67400.0
2010-08-05 15:10:00,38.63,38.64,38.61,38.61,70600.0,26.2881,26.2949,26.2745,26.2745,70600.0
2010-08-05 15:15:00,38.62,38.62,38.59,38.61,51300.0,26.2813,26.2813,26.2609,26.2745,51300.0
2010-08-05 15:20:00,38.6,38.67,38.58,38.66,159500.0,26.2677,26.3153,26.254,26.3085,159500.0
2010-08-05 15:25:00,38.65,38.65,38.57,38.57,109100.0,26.3017,26.3017,26.2472,26.2472,109100.0
2010-08-05 15:30:00,38.57,38.58,38.51,38.51,147500.0,26.2472,26.254,26.2064,26.2064,147500.0
2010-08-05 15:35:00,38.51,38.55,38.51,38.53,120700.0,26.2064,26.2336,26.2064,26.22,120700.0
2010-08-05 15:40:00,38.53,38.54,38.48,38.49,249200.0,26.22,26.2268,26.186,26.1928,249200.0
2010-08-05 15:45:00,38.5,38.51,38.43,38.44,241900.0,26.1996,26.2064,26.152,26.1588,241900.0
2010-08-05 15:50:00,38.43,38.47,38.42,38.47,184600.0,26.152,26.1792,26.1452,26.1792,184600.0
2010-08-05 15:55:00,38.47,38.53,38.46,38.51,456100.0,26.1792,26.22,26.1724,26.2064,456100.0
2010-08-06 09:30:00,38.28,38.64,38.17,38.63,354500.0,26.0499,26.2949,25.975,26.2881,354500.0
2010-08-06 09:35:00,38.63,38.91,38.5,38.77,665100.0,26.2881,26.4786,26.1996,26.3833,665100.0
2010-08-06 09:40:00,38.77,38.98,38.76,38.77,394800.0,26.3833,26.5262,26.3765,26.3833,394800.0
2010-08-06 09:45:00,38.78,38.85,38.75,38.76,286600.0,26.3901,26.4378,26.3697,26.3765,286600.0
2010-08-06 09:50:00,38.76,38.88,38.75,38.8,211000.0,26.3765,26.4582,26.3697,26.4038,211000.0
2010-08-06 09:55:00,38.79,38.94,38.77,38.88,380100.0,26.397,26.499,26.3833,26.4582,380100.0
2010-08-06 10:00:00,38.88,38.94,38.79,38.87,235700.0,26.4582,26.499,26.397,26.4514,235700.0
2010-08-06 10:05:00,38.87,38.92,38.81,38.85,229000.0,26.4514,26.4854,26.4106,26.4378,229000.0
2010-08-06 10:10:00,38.85,38.85,38.78,38.83,384700.0,26.4378,26.4378,26.3901,26.4242,384700.0
2010-08-06 10:15:00,38.81,38.86,38.76,38.79,195400.0,26.4106,26.4446,26.3765,26.397,195400.0
2010-08-06 10:20:00,38.78,38.83,38.69,38.78,299600.0,26.3901,26.4242,26.3289,26.3901,299600.0
2010-08-06 10:25:00,38.77,38.85,38.75,38.83,107800.0,26.3833,26.4378,26.3697,26.4242,107800.0
2010-08-06 10:30:00,38.84,38.84,38.76,38.79,133200.0,26.431,26.431,26.3765,26.397,133200.0
2010-08-06 10:35:00,38.78,38.82,38.61,38.61,224700.0,26.3901,26.4174,26.2745,26.2745,224700.0
2010-08-06 10:40:00,38.62,38.62,38.34,38.41,432200.0,26.2813,26.2813,26.0907,26.1384,432200.0
2010-08-06 10:45:00,38.41,38.41,38.21,38.36,653000.0,26.1384,26.1384,26.0023,26.1043,653000.0
2010-08-06 10:50:00,38.35,38.39,38.32,38.32,321200.0,26.0975,26.1247,26.0771,26.0771,321200.0
2010-08-06 10:55:00,38.32,38.35,38.09,38.18,246200.0,26.0771,26.0975,25.9206,25.9818,246200.0
2010-08-06 11:00:00,38.17,38.2,38.09,38.19,215600.0,25.975,25.9955,25.9206,25.9886,215600.0
2010-08-06 11:05:00,38.19,38.19,38.06,38.09,169900.0,25.9886,25.9886,25.9002,25.9206,169900.0
2010-08-06 11:10:00,38.09,38.13,38.08,38.09,121700.0,25.9206,25.9478,25.9138,25.9206,121700.0
2010-08-06 11:15:00,38.09,38.14,38.08,38.08,98500.0,25.9206,25.9546,25.9138,25.9138,98500.0
2010-08-06 11:20:00,38.09,38.26,38.08,38.18,212400.0,25.9206,26.0363,25.9138,25.9818,212400.0
2010-08-06 11:25:00,38.18,38.18,38.02,38.09,314900.0,25.9818,25.9818,25.873,25.9206,314900.0
2010-08-06 11:30:00,38.09,38.09,38.02,38.04,129300.0,25.9206,25.9206,25.873,25.8866,129300.0
2010-08-06 11:35:00,38.04,38.11,38.04,38.09,96800.0,25.8866,25.9342,25.8866,25.9206,96800.0
2010-08-06 11:40:00,38.09,38.17,38.08,38.16,183900.0,25.9206,25.975,25.9138,25.9682,183900.0
2010-08-06 11:45:00,38.16,38.19,38.09,38.1,180100.0,25.9682,25.9886,25.9206,25.9274,180100.0
2010-08-06 11:50:00,38.1,38.14,38.1,38.13,60800.0,25.9274,25.9546,25.9274,25.9478,60800.0
2010-08-06 11:55:00,38.13,38.13,38.05,38.07,73100.0,25.9478,25.9478,25.8934,25.907,73100.0
2010-08-06 12:00:00,38.07,38.07,38.02,38.06,69600.0,25.907,25.907,25.873,25.9002,69600.0
2010-08-06 12:05:00,38.06,38.08,38.0,38.04,173300.0,25.9002,25.9138,25.8593,25.8866,173300.0
2010-08-06 12:10:00,38.05,38.05,38.0,38.03,83100.0,25.8934,25.8934,25.8593,25.8798,83100.0
2010-08-06 12:15:00,38.03,38.05,37.97,38.01,134500.0,25.8798,25.8934,25.8389,25.8662,134500.0
2010-08-06 12:20:00,38.02,38.02,37.95,37.97,120300.0,25.873,25.873,25.8253,25.8389,120300.0
2010-08-06 12:25:00,37.97,37.99,37.95,37.97,148300.0,25.8389,25.8525,25.8253,25.8389,148300.0
2010-08-06 12:30:00,37.97,38.01,37.95,38.0,133900.0,25.8389,25.8662,25.8253,25.8593,133900.0
2010-08-06 12:35:00,38.0,38.07,37.99,38.07,98500.0,25.8593,25.907,25.8525,25.907,98500.0
2010-08-06 12:40:00,38.07,38.15,38.07,38.13,140100.0,25.907,25.9614,25.907,25.9478,140100.0
2010-08-06 12:45:00,38.13,38.2,38.12,38.2,64000.0,25.9478,25.9955,25.941,25.9955,64000.0
2010-08-06 12:50:00,38.2,38.24,38.18,38.22,84200.0,25.9955,26.0227,25.9818,26.0091,84200.0
2010-08-06 12:55:00,38.22,38.25,38.19,38.25,141400.0,26.0091,26.0295,25.9886,26.0295,141400.0
2010-08-06 13:00:00,38.25,38.29,38.24,38.26,132200.0,26.0295,26.0567,26.0227,26.0363,132200.0
2010-08-06 13:05:00,38.27,38.27,38.22,38.26,163000.0,26.0431,26.0431,26.0091,26.0363,163000.0
2010-08-06 13:10:00,38.26,38.28,38.23,38.26,134200.0,26.0363,26.0499,26.0159,26.0363,134200.0
2010-08-06 13:15:00,38.25,38.28,38.24,38.26,59900.0,26.0295,26.0499,26.0227,26.0363,59900.0
2010-08-06 13:20:00,38.26,38.3,38.26,38.3,58500.0,26.0363,26.0635,26.0363,26.0635,58500.0
2010-08-06 13:25:00,38.3,38.3,38.24,38.28,75200.0,26.0635,26.0635,26.0227,26.0499,75200.0
2010-08-06 13:30:00,38.28,38.29,38.21,38.21,181200.0,26.0499,26.0567,26.0023,26.0023,181200.0
2010-08-06 13:35:00,38.21,38.26,38.18,38.21,123500.0,26.0023,26.0363,25.9818,26.0023,123500.0
2010-08-06 13:40:00,38.21,38.25,38.2,38.24,75200.0,26.0023,26.0295,25.9955,26.0227,75200.0
2010-08-06 13:45:00,38.24,38.35,38.24,38.33,138500.0,26.0227,26.0975,26.0227,26.0839,138500.0
2010-08-06 13:50:00,38.33,38.37,38.3,38.32,64000.0,26.0839,26.1111,26.0635,26.0771,64000.0
2010-08-06 13:55:00,38.32,38.33,38.3,38.3,36500.0,26.0771,26.0839,26.0635,26.0635,36500.0
2010-08-06 14:00:00,38.29,38.3,38.25,38.28,86600.0,26.0567,26.0635,26.0295,26.0499,86600.0
2010-08-06 14:05:00,38.28,38.32,38.28,38.3,40700.0,26.0499,26.0771,26.0499,26.0635,40700.0
2010-08-06 14:10:00,38.29,38.31,38.25,38.27,66300.0,26.0567,26.0703,26.0295,26.0431,66300.0
2010-08-06 14:15:00,38.27,38.28,38.23,38.23,63800.0,26.0431,26.0499,26.0159,26.0159,63800.0
2010-08-06 14:20:00,38.24,38.27,38.23,38.26,79600.0,26.0227,26.0431,26.0159,26.0363,79600.0
2010-08-06 14:25:00,38.26,38.31,38.25,38.31,37400.0,26.0363,26.0703,26.0295,26.0703,37400.0
2010-08-06 14:30:00,38.3,38.36,38.3,38.34,102300.0,26.0635,26.1043,26.0635,26.0907,102300.0
2010-08-06 14:35:00,38.34,38.36,38.33,38.35,51600.0,26.0907,26.1043,26.0839,26.0975,51600.0
2010-08-06 14:40:00,38.35,38.38,38.34,38.35,103200.0,26.0975,26.1179,26.0907,26.0975,103200.0
2010-08-06 14:45:00,38.35,38.5,38.35,38.46,178200.0,26.0975,26.1996,26.0975,26.1724,178200.0
2010-08-06 14:50:00,38.46,38.58,38.46,38.52,212200.0,26.1724,26.254,26.1724,26.2132,212200.0
2010-08-06 14:55:00,38.52,38.6,38.52,38.59,148500.0,26.2132,26.2677,26.2132,26.2609,148500.0
2010-08-06 15:00:00,38.59,38.65,38.53,38.53,161900.0,26.2609,26.3017,26.22,26.22,161900.0
2010-08-06 15:05:00,38.54,38.58,38.53,38.58,75700.0,26.2268,26.254,26.22,26.254,75700.0
2010-08-06 15:10:00,38.58,38.6,38.56,38.58,258600.0,26.254,26.2677,26.2404,26.254,258600.0
2010-08-06 15:15:00,38.58,38.6,38.54,38.59,118300.0,26.254,26.2677,26.2268,26.2609,118300.0
2010-08-06 15:20:00,38.59,38.62,38.53,38.58,181200.0,26.2609,26.2813,26.22,26.254,181200.0
2010-08-06 15:25:00,38.58,38.63,38.54,38.55,123000.0,26.254,26.2881,26.2268,26.2336,123000.0
2010-08-06 15:30:00,38.55,38.58,38.51,38.56,187400.0,26.2336,26.254,26.2064,26.2404,187400.0
2010-08-06 15:35:00,38.55,38.57,38.54,38.56,116000.0,26.2336,26.2472,26.2268,26.2404,116000.0
2010-08-06 15:40:00,38.57,38.61,38.54,38.58,167200.0,26.2472,26.2745,26.2268,26.254,167200.0
2010-08-06 15:45:00,38.58,38.62,38.56,38.62,245000.0,26.254,26.2813,26.2404,26.2813,245000.0
2010-08-06 15:50:00,38.61,38.62,38.54,38.57,240400.0,26.2745,26.2813,26.2268,26.2472,240400.0
2010-08-06 15:55:00,38.57,38.67,38.56,38.65,600100.0,26.2472,26.3153,26.2404,26.3017,600100.0
2010-08-09 09:30:00,38.85,39.25,38.83,39.15,540700.0,26.4378,26.71,26.4242,26.6419,540700.0
2010-08-09 09:35:00,39.15,39.22,39.14,39.21,312200.0,26.6419,26.6896,26.6351,26.6828,312200.0
2010-08-09 09:40:00,39.21,39.21,39.06,39.17,555500.0,26.6828,26.6828,26.5807,26.6555,555500.0
2010-08-09 09:45:00,39.17,39.27,39.09,39.17,393100.0,26.6555,26.7236,26.6011,26.6555,393100.0
2010-08-09 09:50:00,39.17,39.17,39.1,39.14,129000.0,26.6555,26.6555,26.6079,26.6351,129000.0
2010-08-09 09:55:00,39.14,39.39,39.08,39.38,396200.0,26.6351,26.8053,26.5943,26.7985,396200.0
2010-08-09 10:00:00,39.38,39.38,39.23,39.24,319100.0,26.7985,26.7985,26.6964,26.7032,319100.0
2010-08-09 10:05:00,39.25,39.36,39.23,39.32,325600.0,26.71,26.7848,26.6964,26.7576,325600.0
2010-08-09 10:10:00,39.31,39.37,39.29,39.32,223000.0,26.7508,26.7916,26.7372,26.7576,223000.0
2010-08-09 10:15:00,39.31,39.39,39.31,39.34,164800.0,26.7508,26.8053,26.7508,26.7712,164800.0
2010-08-09 10:20:00,39.34,39.37,39.31,39.37,132500.0,26.7712,26.7916,26.7508,26.7916,132500.0
2010-08-09 10:25:00,39.36,39.37,39.28,39.3,98400.0,26.7848,26.7916,26.7304,26.744,98400.0
2010-08-09 10:30:00,39.3,39.38,39.3,39.36,180200.0,26.744,26.7985,26.744,26.7848,180200.0
2010-08-09 10:35:00,39.35,39.38,39.29,39.32,102500.0,26.778,26.7985,26.7372,26.7576,102500.0
2010-08-09 10:40:00,39.32,39.35,39.32,39.35,90000.0,26.7576,26.778,26.7576,26.778,90000.0
2010-08-09 10:45:00,39.34,39.4,39.34,39.4,176900.0,26.7712,26.8121,26.7712,26.8121,176900.0
2010-08-09 10:50:00,39.39,39.41,39.33,39.33,87800.0,26.8053,26.8189,26.7644,26.7644,87800.0
2010-08-09 10:55:00,39.33,39.44,39.31,39.41,219900.0,26.7644,26.8393,26.7508,26.8189,219900.0
2010-08-09 11:00:00,39.4,39.41,39.34,39.36,165300.0,26.8121,26.8189,26.7712,26.7848,165300.0
2010-08-09 11:05:00,39.36,39.37,39.34,39.36,128500.0,26.7848,26.7916,26.7712,26.7848,128500.0
2010-08-09 11:10:00,39.37,39.39,39.35,39.37,141500.0,26.7916,26.8053,26.778,26.7916,141500.0
2010-08-09 11:15:00,39.38,39.38,39.34,39.36,104700.0,26.7985,26.7985,26.7712,26.7848,104700.0
2010-08-09 11:20:00,39.36,39.38,39.35,39.37,101200.0,26.7848,26.7985,26.778,26.7916,101200.0
2010-08-09 11:25:00,39.37,39.37,39.3,39.32,93300.0,26.7916,26.7916,26.744,26.7576,93300.0
2010-08-09 11:30:00,39.32,39.38,39.31,39.36,89200.0,26.7576,26.7985,26.7508,26.7848,89200.0
2010-08-09 11:35:00,39.36,39.38,39.34,39.34,78700.0,26.7848,26.7985,26.7712,26.7712,78700.0
2010-08-09 11:40:00,39.34,39.36,39.32,39.35,104200.0,26.7712,26.7848,26.7576,26.778,104200.0
2010-08-09 11:45:00,39.36,39.38,39.35,39.35,53200.0,26.7848,26.7985,26.778,26.778,53200.0
2010-08-09 11:50:00,39.36,39.36,39.3,39.31,81900.0,26.7848,26.7848,26.744,26.7508,81900.0
2010-08-09 11:55:00,39.31,39.32,39.27,39.28,59800.0,26.7508,26.7576,26.7236,26.7304,59800.0
2010-08-09 12:00:00,39.27,39.3,39.25,39.3,85700.0,26.7236,26.744,26.71,26.744,85700.0
2010-08-09 12:05:00,39.3,39.35,39.29,39.32,159300.0,26.744,26.778,26.7372,26.7576,159300.0
2010-08-09 12:10:00,39.32,39.37,39.32,39.32,97400.0,26.7576,26.7916,26.7576,26.7576,97400.0
2010-08-09 12:15:00,39.33,39.4,39.33,39.34,196500.0,26.7644,26.8121,26.7644,26.7712,196500.0
2010-08-09 12:20:00,39.34,39.38,39.33,39.37,175100.0,26.7712,26.7985,26.7644,26.7916,175100.0
2010-08-09 12:25:00,39.37,39.42,39.36,39.4,115100.0,26.7916,26.8257,26.7848,26.8121,115100.0
2010-08-09 12:30:00,39.4,39.41,39.39,39.41,66100.0,26.8121,26.8189,26.8053,26.8189,66100.0
2010-08-09 12:35:00,39.41,39.46,39.4,39.45,220900.0,26.8189,26.8529,26.8121,26.8461,220900.0
2010-08-09 12:40:00,39.45,39.49,39.45,39.49,273500.0,26.8461,26.8733,26.8461,26.8733,273500.0
2010-08-09 12:45:00,39.49,39.6,39.48,39.57,438900.0,26.8733,26.9482,26.8665,26.9277,438900.0
2010-08-09 12:50:00,39.57,39.58,39.53,39.58,233300.0,26.9277,26.9346,26.9005,26.9346,233300.0
2010-08-09 12:55:00,39.58,39.6,39.55,39.6,258400.0,26.9346,26.9482,26.9141,26.9482,258400.0
2010-08-09 13:00:00,39.59,39.6,39.57,39.58,143800.0,26.9414,26.9482,26.9277,26.9346,143800.0
2010-08-09 13:05:00,39.58,39.6,39.57,39.59,114000.0,26.9346,26.9482,26.9277,26.9414,114000.0
2010-08-09 13:10:00,39.6,39.61,39.57,39.61,122200.0,26.9482,26.955,26.9277,26.955,122200.0
2010-08-09 13:15:00,39.61,39.7,39.61,39.7,263100.0,26.955,27.0162,26.955,27.0162,263100.0
2010-08-09 13:20:00,39.69,39.75,39.67,39.67,324800.0,27.0094,27.0502,26.9958,26.9958,324800.0
2010-08-09 13:25:00,39.67,39.68,39.62,39.62,90700.0,26.9958,27.0026,26.9618,26.9618,90700.0
2010-08-09 13:30:00,39.62,39.62,39.58,39.6,129100.0,26.9618,26.9618,26.9346,26.9482,129100.0
2010-08-09 13:35:00,39.6,39.74,39.6,39.73,230300.0,26.9482,27.0434,26.9482,27.0366,230300.0
2010-08-09 13:40:00,39.73,39.75,39.71,39.73,151800.0,27.0366,27.0502,27.023,27.0366,151800.0
2010-08-09 13:45:00,39.73,39.79,39.73,39.77,244700.0,27.0366,27.0775,27.0366,27.0639,244700.0
2010-08-09 13:50:00,39.78,39.84,39.75,39.84,261600.0,27.0707,27.1115,27.0502,27.1115,261600.0
2010-08-09 13:55:00,39.84,39.86,39.78,39.82,316100.0,27.1115,27.1251,27.0707,27.0979,316100.0
2010-08-09 14:00:00,39.82,39.83,39.74,39.76,394800.0,27.0979,27.1047,27.0434,27.057,394800.0
2010-08-09 14:05:00,39.75,39.77,39.73,39.76,170600.0,27.0502,27.0639,27.0366,27.057,170600.0
2010-08-09 14:10:00,39.76,39.77,39.73,39.77,146100.0,27.057,27.0639,27.0366,27.0639,146100.0
2010-08-09 14:15:00,39.77,39.78,39.74,39.75,218300.0,27.0639,27.0707,27.0434,27.0502,218300.0
2010-08-09 14:20:00,39.75,39.78,39.72,39.76,128500.0,27.0502,27.0707,27.0298,27.057,128500.0
2010-08-09 14:25:00,39.77,39.78,39.75,39.78,116500.0,27.0639,27.0707,27.0502,27.0707,116500.0
2010-08-09 14:30:00,39.78,39.87,39.77,39.87,313300.0,27.0707,27.1319,27.0639,27.1319,313300.0
2010-08-09 14:35:00,39.87,39.87,39.81,39.83,150600.0,27.1319,27.1319,27.0911,27.1047,150600.0
2010-08-09 14:40:00,39.83,39.89,39.82,39.88,320800.0,27.1047,27.1455,27.0979,27.1387,320800.0
2010-08-09 14:45:00,39.87,39.88,39.84,39.85,198600.0,27.1319,27.1387,27.1115,27.1183,198600.0
2010-08-09 14:50:00,39.85,39.86,39.8,39.8,141400.0,27.1183,27.1251,27.0843,27.0843,141400.0
2010-08-09 14:55:00,39.8,39.83,39.8,39.83,134800.0,27.0843,27.1047,27.0843,27.1047,134800.0
2010-08-09 15:00:00,39.83,39.84,39.79,39.83,134200.0,27.1047,27.1115,27.0775,27.1047,134200.0
2010-08-09 15:05:00,39.83,39.84,39.74,39.75,197600.0,27.1047,27.1115,27.0434,27.0502,197600.0
2010-08-09 15:10:00,39.75,39.76,39.74,39.74,181900.0,27.0502,27.057,27.0434,27.0434,181900.0
2010-08-09 15:15:00,39.74,39.76,39.74,39.76,82700.0,27.0434,27.057,27.0434,27.057,82700.0
2010-08-09 15:20:00,39.76,39.78,39.75,39.76,277200.0,27.057,27.0707,27.0502,27.057,277200.0
2010-08-09 15:25:00,39.77,39.8,39.76,39.79,232800.0,27.0639,27.0843,27.057,27.0775,232800.0
2010-08-09 15:30:00,39.79,39.81,39.77,39.79,332800.0,27.0775,27.0911,27.0639,27.0775,332800.0
2010-08-09 15:35:00,39.79,39.88,39.78,39.87,315100.0,27.0775,27.1387,27.0707,27.1319,315100.0
2010-08-09 15:40:00,39.88,39.91,39.86,39.89,434800.0,27.1387,27.1591,27.1251,27.1455,434800.0
2010-08-09 15:45:00,39.88,39.94,39.88,39.89,576000.0,27.1387,27.1795,27.1387,27.1455,576000.0
2010-08-09 15:50:00,39.9,39.9,39.81,39.83,704700.0,27.1523,27.1523,27.0911,27.1047,704700.0
2010-08-09 15:55:00,39.83,39.84,39.75,39.75,1346700.0,27.1047,27.1115,27.0502,27.0502,1346700.0
2010-08-10 09:30:00,39.55,39.82,39.48,39.77,555100.0,26.9141,27.0979,26.8665,27.0639,555100.0
2010-08-10 09:35:00,39.77,39.8,39.51,39.71,425600.0,27.0639,27.0843,26.8869,27.023,425600.0
2010-08-10 09:40:00,39.7,39.71,39.35,39.35,391600.0,27.0162,27.023,26.778,26.778,391600.0
2010-08-10 09:45:00,39.36,39.36,39.22,39.26,314800.0,26.7848,26.7848,26.6896,26.7168,314800.0
2010-08-10 09:50:00,39.26,39.31,39.08,39.24,339900.0,26.7168,26.7508,26.5943,26.7032,339900.0
2010-08-10 09:55:00,39.24,39.34,39.2,39.25,257000.0,26.7032,26.7712,26.676,26.71,257000.0
2010-08-10 10:00:00,39.25,39.37,39.21,39.25,292100.0,26.71,26.7916,26.6828,26.71,292100.0
2010-08-10 10:05:00,39.26,39.28,39.11,39.26,375900.0,26.7168,26.7304,26.6147,26.7168,375900.0
2010-08-10 10:10:00,39.25,39.38,39.23,39.38,315700.0,26.71,26.7985,26.6964,26.7985,315700.0
2010-08-10 10:15:00,39.37,39.47,39.36,39.46,236400.0,26.7916,26.8597,26.7848,26.8529,236400.0
2010-08-10 10:20:00,39.46,39.54,39.39,39.54,332400.0,26.8529,26.9073,26.8053,26.9073,332400.0
2010-08-10 10:25:00,39.53,39.58,39.52,39.54,174100.0,26.9005,26.9346,26.8937,26.9073,174100.0
2010-08-10 10:30:00,39.54,39.54,39.48,39.48,152300.0,26.9073,26.9073,26.8665,26.8665,152300.0
2010-08-10 10:35:00,39.48,39.53,39.48,39.52,134600.0,26.8665,26.9005,26.8665,26.8937,134600.0
2010-08-10 10:40:00,39.51,39.59,39.51,39.57,166200.0,26.8869,26.9414,26.8869,26.9277,166200.0
2010-08-10 10:45:00,39.56,39.59,39.55,39.58,129100.0,26.9209,26.9414,26.9141,26.9346,129100.0
2010-08-10 10:50:00,39.58,39.62,39.55,39.55,173300.0,26.9346,26.9618,26.9141,26.9141,173300.0
2010-08-10 10:55:00,39.55,39.59,39.54,39.56,173100.0,26.9141,26.9414,26.9073,26.9209,173100.0
2010-08-10 11:00:00,39.57,39.62,39.55,39.6,170900.0,26.9277,26.9618,26.9141,26.9482,170900.0
2010-08-10 11:05:00,39.6,39.63,39.59,39.62,154500.0,26.9482,26.9686,26.9414,26.9618,154500.0
2010-08-10 11:10:00,39.62,39.68,39.61,39.65,149300.0,26.9618,27.0026,26.955,26.9822,149300.0
2010-08-10 11:15:00,39.66,39.72,39.65,39.72,164400.0,26.989,27.0298,26.9822,27.0298,164400.0
2010-08-10 11:20:00,39.72,39.82,39.71,39.82,404400.0,27.0298,27.0979,27.023,27.0979,404400.0
2010-08-10 11:25:00,39.82,39.85,39.72,39.79,291500.0,27.0979,27.1183,27.0298,27.0775,291500.0
2010-08-10 11:30:00,39.79,39.82,39.75,39.82,111200.0,27.0775,27.0979,27.0502,27.0979,111200.0
2010-08-10 11:35:00,39.82,39.9,39.81,39.9,193200.0,27.0979,27.1523,27.0911,27.1523,193200.0
2010-08-10 11:40:00,39.9,39.93,39.87,39.92,248100.0,27.1523,27.1727,27.1319,27.1659,248100.0
2010-08-10 11:45:00,39.92,39.93,39.84,39.87,135900.0,27.1659,27.1727,27.1115,27.1319,135900.0
2010-08-10 11:50:00,39.86,39.88,39.84,39.86,90800.0,27.1251,27.1387,27.1115,27.1251,90800.0
2010-08-10 11:55:00,39.87,39.89,39.86,39.88,99200.0,27.1319,27.1455,27.1251,27.1387,99200.0
2010-08-10 12:00:00,39.87,39.88,39.78,39.83,224500.0,27.1319,27.1387,27.0707,27.1047,224500.0
2010-08-10 12:05:00,39.83,39.9,39.83,39.86,144700.0,27.1047,27.1523,27.1047,27.1251,144700.0
2010-08-10 12:10:00,39.85,39.9,39.84,39.89,184300.0,27.1183,27.1523,27.1115,27.1455,184300.0
2010-08-10 12:15:00,39.89,39.9,39.84,39.84,112000.0,27.1455,27.1523,27.1115,27.1115,112000.0
2010-08-10 12:20:00,39.85,39.88,39.84,39.86,106700.0,27.1183,27.1387,27.1115,27.1251,106700.0
2010-08-10 12:25:00,39.85,39.86,39.85,39.86,39200.0,27.1183,27.1251,27.1183,27.1251,39200.0
2010-08-10 12:30:00,39.86,39.86,39.8,39.81,105800.0,27.1251,27.1251,27.0843,27.0911,105800.0
2010-08-10 12:35:00,39.81,39.82,39.69,39.69,139400.0,27.0911,27.0979,27.0094,27.0094,139400.0
2010-08-10 12:40:00,39.69,39.73,39.68,39.73,104300.0,27.0094,27.0366,27.0026,27.0366,104300.0
2010-08-10 12:45:00,39.72,39.72,39.65,39.65,97400.0,27.0298,27.0298,26.9822,26.9822,97400.0
2010-08-10 12:50:00,39.66,39.66,39.61,39.61,56200.0,26.989,26.989,26.955,26.955,56200.0
2010-08-10 12:55:00,39.61,39.63,39.59,39.62,77200.0,26.955,26.9686,26.9414,26.9618,77200.0
2010-08-10 13:00:00,39.62,39.62,39.58,39.59,53000.0,26.9618,26.9618,26.9346,26.9414,53000.0
2010-08-10 13:05:00,39.58,39.58,39.53,39.54,54600.0,26.9346,26.9346,26.9005,26.9073,54600.0
2010-08-10 13:10:00,39.54,39.54,39.48,39.49,84900.0,26.9073,26.9073,26.8665,26.8733,84900.0
2010-08-10 13:15:00,39.48,39.49,39.44,39.44,111700.0,26.8665,26.8733,26.8393,26.8393,111700.0
2010-08-10 13:20:00,39.44,39.45,39.33,39.38,173900.0,26.8393,26.8461,26.7644,26.7985,173900.0
2010-08-10 13:25:00,39.37,39.39,39.32,39.33,107300.0,26.7916,26.8053,26.7576,26.7644,107300.0
2010-08-10 13:30:00,39.32,39.42,39.3,39.42,115700.0,26.7576,26.8257,26.744,26.8257,115700.0
2010-08-10 13:35:00,39.42,39.47,39.42,39.46,86700.0,26.8257,26.8597,26.8257,26.8529,86700.0
2010-08-10 13:40:00,39.46,39.49,39.45,39.49,54400.0,26.8529,26.8733,26.8461,26.8733,54400.0
2010-08-10 13:45:00,39.49,39.5,39.43,39.48,74600.0,26.8733,26.8801,26.8325,26.8665,74600.0
2010-08-10 13:50:00,39.47,39.49,39.44,39.47,79100.0,26.8597,26.8733,26.8393,26.8597,79100.0
2010-08-10 13:55:00,39.46,39.48,39.43,39.48,61400.0,26.8529,26.8665,26.8325,26.8665,61400.0
2010-08-10 14:00:00,39.48,39.56,39.48,39.56,94000.0,26.8665,26.9209,26.8665,26.9209,94000.0
2010-08-10 14:05:00,39.56,39.6,39.5,39.51,105300.0,26.9209,26.9482,26.8801,26.8869,105300.0
2010-08-10 14:10:00,39.5,39.53,39.44,39.52,109700.0,26.8801,26.9005,26.8393,26.8937,109700.0
2010-08-10 14:15:00,39.52,39.85,39.52,39.67,647800.0,26.8937,27.1183,26.8937,26.9958,647800.0
2010-08-10 14:20:00,39.67,39.79,39.67,39.69,221400.0,26.9958,27.0775,26.9958,27.0094,221400.0
2010-08-10 14:25:00,39.69,39.78,39.61,39.76,345700.0,27.0094,27.0707,26.955,27.057,345700.0
2010-08-10 14:30:00,39.76,39.96,39.75,39.9,407300.0,27.057,27.1931,27.0502,27.1523,407300.0
2010-08-10 14:35:00,39.9,39.99,39.86,39.96,335100.0,27.1523,27.2136,27.1251,27.1931,335100.0
2010-08-10 14:40:00,39.96,40.0,39.95,39.98,536700.0,27.1931,27.2204,27.1863,27.2068,536700.0
2010-08-10 14:45:00,39.98,40.0,39.96,39.99,208500.0,27.2068,27.2204,27.1931,27.2136,208500.0
2010-08-10 14:50:00,39.99,40.0,39.87,39.92,222500.0,27.2136,27.2204,27.1319,27.1659,222500.0
2010-08-10 14:55:00,39.93,39.98,39.92,39.95,168100.0,27.1727,27.2068,27.1659,27.1863,168100.0
2010-08-10 15:00:00,39.94,40.0,39.92,39.98,249900.0,27.1795,27.2204,27.1659,27.2068,249900.0
2010-08-10 15:05:00,39.97,39.98,39.92,39.97,163400.0,27.2,27.2068,27.1659,27.2,163400.0
2010-08-10 15:10:00,39.97,39.97,39.8,39.85,199500.0,27.2,27.2,27.0843,27.1183,199500.0
2010-08-10 15:15:00,39.85,39.9,39.78,39.8,140100.0,27.1183,27.1523,27.0707,27.0843,140100.0
2010-08-10 15:20:00,39.79,39.82,39.76,39.81,173100.0,27.0775,27.0979,27.057,27.0911,173100.0
2010-08-10 15:25:00,39.81,39.88,39.76,39.87,162200.0,27.0911,27.1387,27.057,27.1319,162200.0
2010-08-10 15:30:00,39.86,39.94,39.82,39.92,399600.0,27.1251,27.1795,27.0979,27.1659,399600.0
2010-08-10 15:35:00,39.92,39.97,39.88,39.93,260300.0,27.1659,27.2,27.1387,27.1727,260300.0
2010-08-10 15:40:00,39.93,39.97,39.91,39.94,320100.0,27.1727,27.2,27.1591,27.1795,320100.0
2010-08-10 15:45:00,39.94,39.97,39.93,39.93,330600.0,27.1795,27.2,27.1727,27.1727,330600.0
2010-08-10 15:50:00,39.93,39.94,39.83,39.88,372000.0,27.1727,27.1795,27.1047,27.1387,372000.0
2010-08-10 15:55:00,39.88,39.88,39.78,39.81,666300.0,27.1387,27.1387,27.0707,27.0911,666300.0
2010-08-11 09:30:00,39.17,39.3,39.02,39.02,764900.0,26.6555,26.744,26.5535,26.5535,764900.0
2010-08-11 09:35:00,39.02,39.13,39.01,39.06,442600.0,26.5535,26.6283,26.5467,26.5807,442600.0
2010-08-11 09:40:00,39.07,39.07,39.0,39.01,621100.0,26.5875,26.5875,26.5399,26.5467,621100.0
2010-08-11 09:45:00,39.03,39.07,38.83,38.92,394000.0,26.5603,26.5875,26.4242,26.4854,394000.0
2010-08-11 09:50:00,38.92,38.97,38.85,38.91,398100.0,26.4854,26.5194,26.4378,26.4786,398100.0
2010-08-11 09:55:00,38.91,39.01,38.84,39.0,357100.0,26.4786,26.5467,26.431,26.5399,357100.0
2010-08-11 10:00:00,38.99,39.09,38.96,39.07,233100.0,26.5331,26.6011,26.5126,26.5875,233100.0
2010-08-11 10:05:00,39.06,39.1,38.9,39.0,272500.0,26.5807,26.6079,26.4718,26.5399,272500.0
2010-08-11 10:10:00,38.99,39.01,38.86,38.87,259700.0,26.5331,26.5467,26.4446,26.4514,259700.0
2010-08-11 10:15:00,38.88,38.89,38.77,38.8,372400.0,26.4582,26.465,26.3833,26.4038,372400.0
2010-08-11 10:20:00,38.79,38.89,38.76,38.87,322400.0,26.397,26.465,26.3765,26.4514,322400.0
2010-08-11 10:25:00,38.87,38.91,38.81,38.86,244600.0,26.4514,26.4786,26.4106,26.4446,244600.0
2010-08-11 10:30:00,38.85,38.85,38.71,38.76,306100.0,26.4378,26.4378,26.3425,26.3765,306100.0
2010-08-11 10:35:00,38.75,38.81,38.74,38.77,133500.0,26.3697,26.4106,26.3629,26.3833,133500.0
2010-08-11 10:40:00,38.77,38.79,38.73,38.75,161800.0,26.3833,26.397,26.3561,26.3697,161800.0
2010-08-11 10:45:00,38.74,38.75,38.67,38.71,144500.0,26.3629,26.3697,26.3153,26.3425,144500.0
2010-08-11 10:50:00,38.7,38.75,38.66,38.71,133600.0,26.3357,26.3697,26.3085,26.3425,133600.0
2010-08-11 10:55:00,38.71,38.72,38.56,38.56,212900.0,26.3425,26.3493,26.2404,26.2404,212900.0
2010-08-11 11:00:00,38.56,38.61,38.53,38.61,172800.0,26.2404,26.2745,26.22,26.2745,172800.0
2010-08-11 11:05:00,38.61,38.62,38.53,38.53,113700.0,26.2745,26.2813,26.22,26.22,113700.0
2010-08-11 11:10:00,38.53,38.53,38.46,38.49,276700.0,26.22,26.22,26.1724,26.1928,276700.0
2010-08-11 11:15:00,38.49,38.56,38.44,38.46,145100.0,26.1928,26.2404,26.1588,26.1724,145100.0
2010-08-11 11:20:00,38.46,38.56,38.46,38.52,305100.0,26.1724,26.2404,26.1724,26.2132,305100.0
2010-08-11 11:25:00,38.51,38.66,38.51,38.59,190900.0,26.2064,26.3085,26.2064,26.2609,190900.0
2010-08-11 11:30:00,38.59,38.66,38.59,38.66,126400.0,26.2609,26.3085,26.2609,26.3085,126400.0
2010-08-11 11:35:00,38.65,38.67,38.6,38.66,79700.0,26.3017,26.3153,26.2677,26.3085,79700.0
2010-08-11 11:40:00,38.66,38.7,38.64,38.67,127600.0,26.3085,26.3357,26.2949,26.3153,127600.0
2010-08-11 11:45:00,38.67,38.75,38.64,38.72,154800.0,26.3153,26.3697,26.2949,26.3493,154800.0
2010-08-11 11:50:00,38.72,38.73,38.64,38.65,54800.0,26.3493,26.3561,26.2949,26.3017,54800.0
2010-08-11 11:55:00,38.64,38.67,38.61,38.62,170900.0,26.2949,26.3153,26.2745,26.2813,170900.0
2010-08-11 12:00:00,38.62,38.63,38.54,38.56,355700.0,26.2813,26.2881,26.2268,26.2404,355700.0
2010-08-11 12:05:00,38.56,38.72,38.56,38.72,150900.0,26.2404,26.3493,26.2404,26.3493,150900.0
2010-08-11 12:10:00,38.71,38.83,38.7,38.83,260300.0,26.3425,26.4242,26.3357,26.4242,260300.0
2010-08-11 12:15:00,38.83,38.89,38.8,38.84,283700.0,26.4242,26.465,26.4038,26.431,283700.0
2010-08-11 12:20:00,38.84,38.85,38.8,38.84,75100.0,26.431,26.4378,26.4038,26.431,75100.0
2010-08-11 12:25:00,38.85,38.86,38.78,38.8,77100.0,26.4378,26.4446,26.3901,26.4038,77100.0
2010-08-11 12:30:00,38.8,38.86,38.79,38.85,130000.0,26.4038,26.4446,26.397,26.4378,130000.0
2010-08-11 12:35:00,38.85,38.91,38.84,38.89,261400.0,26.4378,26.4786,26.431,26.465,261400.0
2010-08-11 12:40:00,38.89,38.93,38.81,38.92,248400.0,26.465,26.4922,26.4106,26.4854,248400.0
2010-08-11 12:45:00,38.93,38.95,38.87,38.87,135100.0,26.4922,26.5058,26.4514,26.4514,135100.0
2010-08-11 12:50:00,38.87,38.87,38.81,38.84,168500.0,26.4514,26.4514,26.4106,26.431,168500.0
2010-08-11 12:55:00,38.83,38.85,38.81,38.83,56100.0,26.4242,26.4378,26.4106,26.4242,56100.0
2010-08-11 13:00:00,38.83,38.94,38.82,38.93,190000.0,26.4242,26.499,26.4174,26.4922,190000.0
2010-08-11 13:05:00,38.93,39.02,38.93,39.0,246500.0,26.4922,26.5535,26.4922,26.5399,246500.0
2010-08-11 13:10:00,39.0,39.01,38.99,39.01,98200.0,26.5399,26.5467,26.5331,26.5467,98200.0
2010-08-11 13:15:00,39.01,39.1,39.0,39.07,212100.0,26.5467,26.6079,26.5399,26.5875,212100.0
2010-08-11 13:20:00,39.07,39.08,39.02,39.02,123000.0,26.5875,26.5943,26.5535,26.5535,123000.0
2010-08-11 13:25:00,39.02,39.09,39.02,39.08,129500.0,26.5535,26.6011,26.5535,26.5943,129500.0
2010-08-11 13:30:00,39.07,39.18,39.07,39.18,248000.0,26.5875,26.6624,26.5875,26.6624,248000.0
2010-08-11 13:35:00,39.17,39.19,39.15,39.15,255300.0,26.6555,26.6692,26.6419,26.6419,255300.0
2010-08-11 13:40:00,39.15,39.22,39.15,39.18,142800.0,26.6419,26.6896,26.6419,26.6624,142800.0
2010-08-11 13:45:00,39.18,39.2,39.14,39.18,176700.0,26.6624,26.676,26.6351,26.6624,176700.0
2010-08-11 13:50:00,39.18,39.23,39.14,39.16,124100.0,26.6624,26.6964,26.6351,26.6487,124100.0
2010-08-11 13:55:00,39.16,39.2,39.16,39.17,67200.0,26.6487,26.676,26.6487,26.6555,67200.0
2010-08-11 14:00:00,39.17,39.2,39.14,39.15,142000.0,26.6555,26.676,26.6351,26.6419,142000.0
2010-08-11 14:05:00,39.14,39.15,39.11,39.13,100800.0,26.6351,26.6419,26.6147,26.6283,100800.0
2010-08-11 14:10:00,39.13,39.17,39.11,39.15,100200.0,26.6283,26.6555,26.6147,26.6419,100200.0
2010-08-11 14:15:00,39.15,39.24,39.15,39.2,465900.0,26.6419,26.7032,26.6419,26.676,465900.0
2010-08-11 14:20:00,39.2,39.28,39.18,39.26,466200.0,26.676,26.7304,26.6624,26.7168,466200.0
2010-08-11 14:25:00,39.26,39.35,39.26,39.31,316900.0,26.7168,26.778,26.7168,26.7508,316900.0
2010-08-11 14:30:00,39.31,39.35,39.29,39.35,207000.0,26.7508,26.778,26.7372,26.778,207000.0
2010-08-11 14:35:00,39.35,39.36,39.3,39.34,271800.0,26.778,26.7848,26.744,26.7712,271800.0
2010-08-11 14:40:00,39.33,39.34,39.24,39.25,142400.0,26.7644,26.7712,26.7032,26.71,142400.0
2010-08-11 14:45:00,39.26,39.29,39.24,39.28,209400.0,26.7168,26.7372,26.7032,26.7304,209400.0
2010-08-11 14:50:00,39.27,39.3,39.23,39.24,258600.0,26.7236,26.744,26.6964,26.7032,258600.0
2010-08-11 14:55:00,39.24,39.27,39.22,39.24,127800.0,26.7032,26.7236,26.6896,26.7032,127800.0
2010-08-11 15:00:00,39.24,39.26,39.19,39.2,199900.0,26.7032,26.7168,26.6692,26.676,199900.0
2010-08-11 15:05:00,39.2,39.2,39.11,39.15,576800.0,26.676,26.676,26.6147,26.6419,576800.0
2010-08-11 15:10:00,39.15,39.19,39.13,39.18,220000.0,26.6419,26.6692,26.6283,26.6624,220000.0
2010-08-11 15:15:00,39.19,39.19,39.11,39.13,133600.0,26.6692,26.6692,26.6147,26.6283,133600.0
2010-08-11 15:20:00,39.12,39.17,39.09,39.09,145500.0,26.6215,26.6555,26.6011,26.6011,145500.0
2010-08-11 15:25:00,39.1,39.15,39.09,39.14,153100.0,26.6079,26.6419,26.6011,26.6351,153100.0
2010-08-11 15:30:00,39.15,39.28,39.14,39.27,312500.0,26.6419,26.7304,26.6351,26.7236,312500.0
2010-08-11 15:35:00,39.27,39.33,39.24,39.31,534300.0,26.7236,26.7644,26.7032,26.7508,534300.0
2010-08-11 15:40:00,39.32,39.35,39.27,39.29,677200.0,26.7576,26.778,26.7236,26.7372,677200.0
2010-08-11 15:45:00,39.28,39.35,39.28,39.32,584800.0,26.7304,26.778,26.7304,26.7576,584800.0
2010-08-11 15:50:00,39.31,39.34,39.28,39.29,585400.0,26.7508,26.7712,26.7304,26.7372,585400.0
2010-08-11 15:55:00,39.29,39.44,39.29,39.38,1608300.0,26.7372,26.8393,26.7372,26.7985,1608300.0
2010-08-12 09:30:00,37.8,38.24,37.8,38.24,910900.0,25.7232,26.0227,25.7232,26.0227,910900.0
2010-08-12 09:35:00,38.22,38.39,38.15,38.16,679000.0,26.0091,26.1247,25.9614,25.9682,679000.0
2010-08-12 09:40:00,38.16,38.41,38.16,38.4,559200.0,25.9682,26.1384,25.9682,26.1316,559200.0
2010-08-12 09:45:00,38.4,38.44,38.3,38.34,366000.0,26.1316,26.1588,26.0635,26.0907,366000.0
2010-08-12 09:50:00,38.35,38.44,38.28,38.38,326800.0,26.0975,26.1588,26.0499,26.1179,326800.0
2010-08-12 09:55:00,38.38,38.56,38.37,38.55,578100.0,26.1179,26.2404,26.1111,26.2336,578100.0
2010-08-12 10:00:00,38.55,38.69,38.52,38.67,556000.0,26.2336,26.3289,26.2132,26.3153,556000.0
2010-08-12 10:05:00,38.66,38.75,38.63,38.69,463800.0,26.3085,26.3697,26.2881,26.3289,463800.0
2010-08-12 10:10:00,38.68,38.73,38.51,38.51,320900.0,26.3221,26.3561,26.2064,26.2064,320900.0
2010-08-12 10:15:00,38.51,38.58,38.44,38.45,255500.0,26.2064,26.254,26.1588,26.1656,255500.0
2010-08-12 10:20:00,38.46,38.56,38.45,38.55,323300.0,26.1724,26.2404,26.1656,26.2336,323300.0
2010-08-12 10:25:00,38.56,38.56,38.39,38.43,197600.0,26.2404,26.2404,26.1247,26.152,197600.0
2010-08-12 10:30:00,38.43,38.47,38.36,38.44,234900.0,26.152,26.1792,26.1043,26.1588,234900.0
2010-08-12 10:35:00,38.45,38.63,38.45,38.62,230700.0,26.1656,26.2881,26.1656,26.2813,230700.0
2010-08-12 10:40:00,38.62,38.7,38.6,38.65,191000.0,26.2813,26.3357,26.2677,26.3017,191000.0
2010-08-12 10:45:00,38.65,38.69,38.62,38.63,170000.0,26.3017,26.3289,26.2813,26.2881,170000.0
2010-08-12 10:50:00,38.63,38.74,38.59,38.72,254100.0,26.2881,26.3629,26.2609,26.3493,254100.0
2010-08-12 10:55:00,38.72,38.75,38.66,38.69,181400.0,26.3493,26.3697,26.3085,26.3289,181400.0
2010-08-12 11:00:00,38.69,38.74,38.66,38.66,208000.0,26.3289,26.3629,26.3085,26.3085,208000.0
2010-08-12 11:05:00,38.66,38.67,38.52,38.54,153700.0,26.3085,26.3153,26.2132,26.2268,153700.0
2010-08-12 11:10:00,38.54,38.56,38.46,38.52,130900.0,26.2268,26.2404,26.1724,26.2132,130900.0
2010-08-12 11:15:00,38.53,38.63,38.53,38.62,131500.0,26.22,26.2881,26.22,26.2813,131500.0
2010-08-12 11:20:00,38.63,38.67,38.61,38.64,252500.0,26.2881,26.3153,26.2745,26.2949,252500.0
2010-08-12 11:25:00,38.65,38.83,38.65,38.8,489000.0,26.3017,26.4242,26.3017,26.4038,489000.0
2010-08-12 11:30:00,38.79,38.89,38.78,38.86,316700.0,26.397,26.465,26.3901,26.4446,316700.0
2010-08-12 11:35:00,38.86,38.89,38.75,38.76,154400.0,26.4446,26.465,26.3697,26.3765,154400.0
2010-08-12 11:40:00,38.76,38.77,38.68,38.68,93500.0,26.3765,26.3833,26.3221,26.3221,93500.0
2010-08-12 11:45:00,38.68,38.71,38.65,38.68,111900.0,26.3221,26.3425,26.3017,26.3221,111900.0
2010-08-12 11:50:00,38.67,38.7,38.65,38.65,93300.0,26.3153,26.3357,26.3017,26.3017,93300.0
2010-08-12 11:55:00,38.66,38.67,38.58,38.6,157800.0,26.3085,26.3153,26.254,26.2677,157800.0
2010-08-12 12:00:00,38.6,38.6,38.47,38.48,269400.0,26.2677,26.2677,26.1792,26.186,269400.0
2010-08-12 12:05:00,38.47,38.51,38.43,38.43,139600.0,26.1792,26.2064,26.152,26.152,139600.0
2010-08-12 12:10:00,38.43,38.45,38.4,38.44,108700.0,26.152,26.1656,26.1316,26.1588,108700.0
2010-08-12 12:15:00,38.45,38.55,38.44,38.48,133500.0,26.1656,26.2336,26.1588,26.186,133500.0
2010-08-12 12:20:00,38.49,38.51,38.44,38.45,139100.0,26.1928,26.2064,26.1588,26.1656,139100.0
2010-08-12 12:25:00,38.45,38.46,38.41,38.45,88900.0,26.1656,26.1724,26.1384,26.1656,88900.0
2010-08-12 12:30:00,38.45,38.54,38.44,38.52,119200.0,26.1656,26.2268,26.1588,26.2132,119200.0
2010-08-12 12:35:00,38.52,38.53,38.47,38.49,197800.0,26.2132,26.22,26.1792,26.1928,197800.0
2010-08-12 12:40:00,38.5,38.5,38.44,38.46,82700.0,26.1996,26.1996,26.1588,26.1724,82700.0
2010-08-12 12:45:00,38.46,38.47,38.41,38.43,83700.0,26.1724,26.1792,26.1384,26.152,83700.0
2010-08-12 12:50:00,38.43,38.45,38.38,38.45,110500.0,26.152,26.1656,26.1179,26.1656,110500.0
2010-08-12 12:55:00,38.45,38.46,38.37,38.38,97300.0,26.1656,26.1724,26.1111,26.1179,97300.0
2010-08-12 13:00:00,38.38,38.42,38.33,38.33,137200.0,26.1179,26.1452,26.0839,26.0839,137200.0
2010-08-12 13:05:00,38.33,38.37,38.29,38.3,113800.0,26.0839,26.1111,26.0567,26.0635,113800.0
2010-08-12 13:10:00,38.29,38.34,38.28,38.33,76400.0,26.0567,26.0907,26.0499,26.0839,76400.0
2010-08-12 13:15:00,38.33,38.37,38.33,38.34,109700.0,26.0839,26.1111,26.0839,26.0907,109700.0
2010-08-12 13:20:00,38.35,38.38,38.27,38.28,103300.0,26.0975,26.1179,26.0431,26.0499,103300.0
2010-08-12 13:25:00,38.28,38.29,38.21,38.22,152800.0,26.0499,26.0567,26.0023,26.0091,152800.0
2010-08-12 13:30:00,38.23,38.26,38.2,38.25,254900.0,26.0159,26.0363,25.9955,26.0295,254900.0
2010-08-12 13:35:00,38.24,38.29,38.24,38.28,60500.0,26.0227,26.0567,26.0227,26.0499,60500.0
2010-08-12 13:40:00,38.29,38.29,38.21,38.21,80900.0,26.0567,26.0567,26.0023,26.0023,80900.0
2010-08-12 13:45:00,38.21,38.22,38.18,38.19,165100.0,26.0023,26.0091,25.9818,25.9886,165100.0
2010-08-12 13:50:00,38.19,38.2,38.11,38.12,93900.0,25.9886,25.9955,25.9342,25.941,93900.0
2010-08-12 13:55:00,38.12,38.19,38.12,38.17,88200.0,25.941,25.9886,25.941,25.975,88200.0
2010-08-12 14:00:00,38.18,38.18,38.1,38.1,122100.0,25.9818,25.9818,25.9274,25.9274,122100.0
2010-08-12 14:05:00,38.1,38.16,38.1,38.16,167500.0,25.9274,25.9682,25.9274,25.9682,167500.0
2010-08-12 14:10:00,38.16,38.18,38.12,38.12,75600.0,25.9682,25.9818,25.941,25.941,75600.0
2010-08-12 14:15:00,38.13,38.13,38.1,38.12,118500.0,25.9478,25.9478,25.9274,25.941,118500.0
2010-08-12 14:20:00,38.12,38.13,38.04,38.05,101000.0,25.941,25.9478,25.8866,25.8934,101000.0
2010-08-12 14:25:00,38.05,38.15,38.05,38.13,118100.0,25.8934,25.9614,25.8934,25.9478,118100.0
2010-08-12 14:30:00,38.14,38.16,38.11,38.12,107200.0,25.9546,25.9682,25.9342,25.941,107200.0
2010-08-12 14:35:00,38.13,38.13,38.02,38.08,207800.0,25.9478,25.9478,25.873,25.9138,207800.0
2010-08-12 14:40:00,38.07,38.09,38.04,38.09,151300.0,25.907,25.9206,25.8866,25.9206,151300.0
2010-08-12 14:45:00,38.08,38.09,38.03,38.07,230800.0,25.9138,25.9206,25.8798,25.907,230800.0
2010-08-12 14:50:00,38.07,38.2,38.06,38.19,187700.0,25.907,25.9955,25.9002,25.9886,187700.0
2010-08-12 14:55:00,38.18,38.2,38.16,38.19,139200.0,25.9818,25.9955,25.9682,25.9886,139200.0
2010-08-12 15:00:00,38.19,38.31,38.18,38.31,262600.0,25.9886,26.0703,25.9818,26.0703,262600.0
2010-08-12 15:05:00,38.31,38.32,38.26,38.29,320300.0,26.0703,26.0771,26.0363,26.0567,320300.0
2010-08-12 15:10:00,38.29,38.36,38.27,38.31,249100.0,26.0567,26.1043,26.0431,26.0703,249100.0
2010-08-12 15:15:00,38.31,38.36,38.25,38.25,236900.0,26.0703,26.1043,26.0295,26.0295,236900.0
2010-08-12 15:20:00,38.26,38.3,38.24,38.27,131400.0,26.0363,26.0635,26.0227,26.0431,131400.0
2010-08-12 15:25:00,38.27,38.28,38.21,38.26,167700.0,26.0431,26.0499,26.0023,26.0363,167700.0
2010-08-12 15:30:00,38.26,38.35,38.25,38.33,184800.0,26.0363,26.0975,26.0295,26.0839,184800.0
2010-08-12 15:35:00,38.33,38.34,38.25,38.25,104800.0,26.0839,26.0907,26.0295,26.0295,104800.0
2010-08-12 15:40:00,38.25,38.25,38.08,38.14,512000.0,26.0295,26.0295,25.9138,25.9546,512000.0
2010-08-12 15:45:00,38.14,38.2,38.13,38.17,318000.0,25.9546,25.9955,25.9478,25.975,318000.0
2010-08-12 15:50:00,38.17,38.22,38.17,38.22,512200.0,25.975,26.0091,25.975,26.0091,512200.0
2010-08-12 15:55:00,38.22,38.28,38.21,38.25,1178400.0,26.0091,26.0499,26.0023,26.0295,1178400.0
2010-08-13 09:30:00,38.0,38.18,37.88,38.18,591600.0,25.8593,25.9818,25.7777,25.9818,591600.0
2010-08-13 09:35:00,38.18,38.32,38.14,38.26,365000.0,25.9818,26.0771,25.9546,26.0363,365000.0
2010-08-13 09:40:00,38.26,38.31,38.17,38.28,368200.0,26.0363,26.0703,25.975,26.0499,368200.0
2010-08-13 09:45:00,38.28,38.34,38.15,38.18,326000.0,26.0499,26.0907,25.9614,25.9818,326000.0
2010-08-13 09:50:00,38.18,38.18,38.07,38.1,113300.0,25.9818,25.9818,25.907,25.9274,113300.0
2010-08-13 09:55:00,38.09,38.25,38.09,38.24,281900.0,25.9206,26.0295,25.9206,26.0227,281900.0
2010-08-13 10:00:00,38.24,38.24,38.17,38.23,151700.0,26.0227,26.0227,25.975,26.0159,151700.0
2010-08-13 10:05:00,38.24,38.33,38.2,38.21,253400.0,26.0227,26.0839,25.9955,26.0023,253400.0
2010-08-13 10:10:00,38.2,38.21,38.12,38.13,159600.0,25.9955,26.0023,25.941,25.9478,159600.0
2010-08-13 10:15:00,38.13,38.16,38.09,38.09,228900.0,25.9478,25.9682,25.9206,25.9206,228900.0
2010-08-13 10:20:00,38.09,38.12,37.99,38.07,376300.0,25.9206,25.941,25.8525,25.907,376300.0
2010-08-13 10:25:00,38.07,38.07,38.0,38.04,170100.0,25.907,25.907,25.8593,25.8866,170100.0
2010-08-13 10:30:00,38.04,38.08,37.97,38.01,143000.0,25.8866,25.9138,25.8389,25.8662,143000.0
2010-08-13 10:35:00,38.02,38.08,38.0,38.07,233200.0,25.873,25.9138,25.8593,25.907,233200.0
2010-08-13 10:40:00,38.07,38.07,37.99,38.0,82300.0,25.907,25.907,25.8525,25.8593,82300.0
2010-08-13 10:45:00,38.0,38.07,37.93,37.94,556900.0,25.8593,25.907,25.8117,25.8185,556900.0
2010-08-13 10:50:00,37.93,37.95,37.85,37.89,135000.0,25.8117,25.8253,25.7573,25.7845,135000.0
2010-08-13 10:55:00,37.88,37.95,37.86,37.91,231100.0,25.7777,25.8253,25.7641,25.7981,231100.0
2010-08-13 11:00:00,37.91,37.93,37.89,37.92,85100.0,25.7981,25.8117,25.7845,25.8049,85100.0
2010-08-13 11:05:00,37.92,37.95,37.91,37.91,115300.0,25.8049,25.8253,25.7981,25.7981,115300.0
2010-08-13 11:10:00,37.91,37.91,37.86,37.9,106100.0,25.7981,25.7981,25.7641,25.7913,106100.0
2010-08-13 11:15:00,37.9,37.94,37.88,37.91,186500.0,25.7913,25.8185,25.7777,25.7981,186500.0
2010-08-13 11:20:00,37.91,37.94,37.86,37.92,152300.0,25.7981,25.8185,25.7641,25.8049,152300.0
2010-08-13 11:25:00,37.93,37.93,37.9,37.92,97600.0,25.8117,25.8117,25.7913,25.8049,97600.0
2010-08-13 11:30:00,37.92,37.92,37.89,37.91,178700.0,25.8049,25.8049,25.7845,25.7981,178700.0
2010-08-13 11:35:00,37.92,37.92,37.83,37.88,101300.0,25.8049,25.8049,25.7437,25.7777,101300.0
2010-08-13 11:40:00,37.87,37.92,37.87,37.92,120100.0,25.7709,25.8049,25.7709,25.8049,120100.0
2010-08-13 11:45:00,37.91,37.93,37.87,37.89,131400.0,25.7981,25.8117,25.7709,25.7845,131400.0
2010-08-13 11:50:00,37.88,37.89,37.85,37.87,56500.0,25.7777,25.7845,25.7573,25.7709,56500.0
2010-08-13 11:55:00,37.87,37.92,37.87,37.9,67100.0,25.7709,25.8049,25.7709,25.7913,67100.0
2010-08-13 12:00:00,37.9,37.94,37.88,37.93,92000.0,25.7913,25.8185,25.7777,25.8117,92000.0
2010-08-13 12:05:00,37.94,37.98,37.93,37.97,121500.0,25.8185,25.8457,25.8117,25.8389,121500.0
2010-08-13 12:10:00,37.97,37.99,37.93,37.94,40400.0,25.8389,25.8525,25.8117,25.8185,40400.0
2010-08-13 12:15:00,37.94,37.96,37.92,37.95,57400.0,25.8185,25.8321,25.8049,25.8253,57400.0
2010-08-13 12:20:00,37.95,37.99,37.93,37.96,54000.0,25.8253,25.8525,25.8117,25.8321,54000.0
2010-08-13 12:25:00,37.96,37.98,37.95,37.97,40000.0,25.8321,25.8457,25.8253,25.8389,40000.0
2010-08-13 12:30:00,37.97,38.0,37.97,37.99,94600.0,25.8389,25.8593,25.8389,25.8525,94600.0
2010-08-13 12:35:00,37.99,38.0,37.94,37.94,106100.0,25.8525,25.8593,25.8185,25.8185,106100.0
2010-08-13 12:40:00,37.94,37.96,37.91,37.92,64800.0,25.8185,25.8321,25.7981,25.8049,64800.0
2010-08-13 12:45:00,37.92,37.94,37.88,37.94,117700.0,25.8049,25.8185,25.7777,25.8185,117700.0
2010-08-13 12:50:00,37.94,37.96,37.9,37.96,124700.0,25.8185,25.8321,25.7913,25.8321,124700.0
2010-08-13 12:55:00,37.96,37.98,37.94,37.94,134500.0,25.8321,25.8457,25.8185,25.8185,134500.0
2010-08-13 13:00:00,37.94,37.99,37.94,37.97,90900.0,25.8185,25.8525,25.8185,25.8389,90900.0
2010-08-13 13:05:00,37.97,37.97,37.9,37.9,86800.0,25.8389,25.8389,25.7913,25.7913,86800.0
2010-08-13 13:10:00,37.9,37.92,37.88,37.89,92900.0,25.7913,25.8049,25.7777,25.7845,92900.0
2010-08-13 13:15:00,37.89,37.96,37.88,37.95,133000.0,25.7845,25.8321,25.7777,25.8253,133000.0
2010-08-13 13:20:00,37.95,37.97,37.93,37.94,243200.0,25.8253,25.8389,25.8117,25.8185,243200.0
2010-08-13 13:25:00,37.94,37.98,37.93,37.96,41400.0,25.8185,25.8457,25.8117,25.8321,41400.0
2010-08-13 13:30:00,37.97,37.98,37.94,37.96,195000.0,25.8389,25.8457,25.8185,25.8321,195000.0
2010-08-13 13:35:00,37.96,37.99,37.93,37.98,107900.0,25.8321,25.8525,25.8117,25.8457,107900.0
2010-08-13 13:40:00,37.97,37.98,37.95,37.98,82600.0,25.8389,25.8457,25.8253,25.8457,82600.0
2010-08-13 13:45:00,37.99,38.0,37.96,37.96,175300.0,25.8525,25.8593,25.8321,25.8321,175300.0
2010-08-13 13:50:00,37.96,38.0,37.95,37.95,176800.0,25.8321,25.8593,25.8253,25.8253,176800.0
2010-08-13 13:55:00,37.95,37.97,37.92,37.94,173700.0,25.8253,25.8389,25.8049,25.8185,173700.0
2010-08-13 14:00:00,37.95,37.98,37.93,37.97,125300.0,25.8253,25.8457,25.8117,25.8389,125300.0
2010-08-13 14:05:00,37.97,37.99,37.95,37.98,134600.0,25.8389,25.8525,25.8253,25.8457,134600.0
2010-08-13 14:10:00,37.98,38.0,37.94,37.95,172600.0,25.8457,25.8593,25.8185,25.8253,172600.0
2010-08-13 14:15:00,37.95,37.99,37.94,37.96,207100.0,25.8253,25.8525,25.8185,25.8321,207100.0
2010-08-13 14:20:00,37.96,37.96,37.89,37.92,84200.0,25.8321,25.8321,25.7845,25.8049,84200.0
2010-08-13 14:25:00,37.92,37.97,37.9,37.97,110600.0,25.8049,25.8389,25.7913,25.8389,110600.0
2010-08-13 14:30:00,37.96,37.96,37.92,37.92,99300.0,25.8321,25.8321,25.8049,25.8049,99300.0
2010-08-13 14:35:00,37.92,37.95,37.91,37.92,92000.0,25.8049,25.8253,25.7981,25.8049,92000.0
2010-08-13 14:40:00,37.92,37.95,37.91,37.94,131800.0,25.8049,25.8253,25.7981,25.8185,131800.0
2010-08-13 14:45:00,37.95,37.95,37.89,37.9,240600.0,25.8253,25.8253,25.7845,25.7913,240600.0
2010-08-13 14:50:00,37.9,37.93,37.9,37.91,208900.0,25.7913,25.8117,25.7913,25.7981,208900.0
2010-08-13 14:55:00,37.9,37.94,37.9,37.94,179600.0,25.7913,25.8185,25.7913,25.8185,179600.0
2010-08-13 15:00:00,37.93,37.99,37.92,37.97,482300.0,25.8117,25.8525,25.8049,25.8389,482300.0
2010-08-13 15:05:00,37.97,38.04,37.96,38.03,553700.0,25.8389,25.8866,25.8321,25.8798,553700.0
2010-08-13 15:10:00,38.04,38.07,37.99,37.99,300600.0,25.8866,25.907,25.8525,25.8525,300600.0
2010-08-13 15:15:00,37.98,38.04,37.96,38.04,282500.0,25.8457,25.8866,25.8321,25.8866,282500.0
2010-08-13 15:20:00,38.04,38.06,38.03,38.06,133900.0,25.8866,25.9002,25.8798,25.9002,133900.0
2010-08-13 15:25:00,38.05,38.1,38.04,38.1,321500.0,25.8934,25.9274,25.8866,25.9274,321500.0
2010-08-13 15:30:00,38.09,38.1,38.01,38.05,227800.0,25.9206,25.9274,25.8662,25.8934,227800.0
2010-08-13 15:35:00,38.05,38.06,38.0,38.03,149200.0,25.8934,25.9002,25.8593,25.8798,149200.0
2010-08-13 15:40:00,38.03,38.05,37.97,37.98,270400.0,25.8798,25.8934,25.8389,25.8457,270400.0
2010-08-13 15:45:00,37.97,37.98,37.9,37.93,287900.0,25.8389,25.8457,25.7913,25.8117,287900.0
2010-08-13 15:50:00,37.93,37.97,37.89,37.96,455000.0,25.8117,25.8389,25.7845,25.8321,455000.0
2010-08-13 15:55:00,37.97,37.98,37.93,37.94,803700.0,25.8389,25.8457,25.8117,25.8185,803700.0
2010-08-16 09:30:00,37.88,37.89,37.45,37.68,281600.0,25.7777,25.7845,25.4851,25.6416,281600.0
2010-08-16 09:35:00,37.68,37.99,37.68,37.92,235200.0,25.6416,25.8525,25.6416,25.8049,235200.0
2010-08-16 09:40:00,37.93,38.14,37.93,38.1,255800.0,25.8117,25.9546,25.8117,25.9274,255800.0
2010-08-16 09:45:00,38.1,38.13,38.09,38.1,143900.0,25.9274,25.9478,25.9206,25.9274,143900.0
2010-08-16 09:50:00,38.11,38.15,38.02,38.13,160800.0,25.9342,25.9614,25.873,25.9478,160800.0
2010-08-16 09:55:00,38.13,38.28,38.08,38.25,241000.0,25.9478,26.0499,25.9138,26.0295,241000.0
2010-08-16 10:00:00,38.24,38.33,38.16,38.29,261100.0,26.0227,26.0839,25.9682,26.0567,261100.0
2010-08-16 10:05:00,38.28,38.42,38.28,38.36,322700.0,26.0499,26.1452,26.0499,26.1043,322700.0
2010-08-16 10:10:00,38.36,38.45,38.28,38.28,187100.0,26.1043,26.1656,26.0499,26.0499,187100.0
2010-08-16 10:15:00,38.28,38.38,38.23,38.35,217600.0,26.0499,26.1179,26.0159,26.0975,217600.0
2010-08-16 10:20:00,38.36,38.44,38.35,38.42,183200.0,26.1043,26.1588,26.0975,26.1452,183200.0
2010-08-16 10:25:00,38.42,38.56,38.42,38.53,409100.0,26.1452,26.2404,26.1452,26.22,409100.0
2010-08-16 10:30:00,38.54,38.61,38.54,38.6,233800.0,26.2268,26.2745,26.2268,26.2677,233800.0
2010-08-16 10:35:00,38.6,38.67,38.58,38.66,219300.0,26.2677,26.3153,26.254,26.3085,219300.0
2010-08-16 10:40:00,38.66,38.67,38.63,38.65,162500.0,26.3085,26.3153,26.2881,26.3017,162500.0
2010-08-16 10:45:00,38.66,38.71,38.63,38.64,221200.0,26.3085,26.3425,26.2881,26.2949,221200.0
2010-08-16 10:50:00,38.63,38.65,38.59,38.64,133300.0,26.2881,26.3017,26.2609,26.2949,133300.0
2010-08-16 10:55:00,38.64,38.7,38.6,38.68,130100.0,26.2949,26.3357,26.2677,26.3221,130100.0
2010-08-16 11:00:00,38.68,38.68,38.55,38.55,155500.0,26.3221,26.3221,26.2336,26.2336,155500.0
2010-08-16 11:05:00,38.55,38.6,38.53,38.53,161000.0,26.2336,26.2677,26.22,26.22,161000.0
2010-08-16 11:10:00,38.53,38.62,38.52,38.62,77300.0,26.22,26.2813,26.2132,26.2813,77300.0
2010-08-16 11:15:00,38.62,38.63,38.58,38.6,96100.0,26.2813,26.2881,26.254,26.2677,96100.0
2010-08-16 11:20:00,38.61,38.63,38.56,38.62,88900.0,26.2745,26.2881,26.2404,26.2813,88900.0
2010-08-16 11:25:00,38.61,38.64,38.56,38.63,103400.0,26.2745,26.2949,26.2404,26.2881,103400.0
2010-08-16 11:30:00,38.63,38.69,38.62,38.67,80800.0,26.2881,26.3289,26.2813,26.3153,80800.0
2010-08-16 11:35:00,38.67,38.78,38.67,38.78,139800.0,26.3153,26.3901,26.3153,26.3901,139800.0
2010-08-16 11:40:00,38.78,38.8,38.75,38.75,88000.0,26.3901,26.4038,26.3697,26.3697,88000.0
2010-08-16 11:45:00,38.75,38.78,38.7,38.72,101700.0,26.3697,26.3901,26.3357,26.3493,101700.0
2010-08-16 11:50:00,38.72,38.76,38.69,38.74,105500.0,26.3493,26.3765,26.3289,26.3629,105500.0
2010-08-16 11:55:00,38.74,38.83,38.74,38.76,113800.0,26.3629,26.4242,26.3629,26.3765,113800.0
2010-08-16 12:00:00,38.76,38.83,38.76,38.82,65800.0,26.3765,26.4242,26.3765,26.4174,65800.0
2010-08-16 12:05:00,38.82,38.89,38.82,38.87,159600.0,26.4174,26.465,26.4174,26.4514,159600.0
2010-08-16 12:10:00,38.86,38.89,38.84,38.86,129700.0,26.4446,26.465,26.431,26.4446,129700.0
2010-08-16 12:15:00,38.86,38.86,38.75,38.78,74700.0,26.4446,26.4446,26.3697,26.3901,74700.0
2010-08-16 12:20:00,38.78,38.81,38.77,38.8,44800.0,26.3901,26.4106,26.3833,26.4038,44800.0
2010-08-16 12:25:00,38.8,38.89,38.78,38.88,123400.0,26.4038,26.465,26.3901,26.4582,123400.0
2010-08-16 12:30:00,38.87,38.88,38.81,38.84,137500.0,26.4514,26.4582,26.4106,26.431,137500.0
2010-08-16 12:35:00,38.84,38.88,38.84,38.85,173300.0,26.431,26.4582,26.431,26.4378,173300.0
2010-08-16 12:40:00,38.85,38.86,38.79,38.82,85400.0,26.4378,26.4446,26.397,26.4174,85400.0
2010-08-16 12:45:00,38.82,38.83,38.73,38.73,109700.0,26.4174,26.4242,26.3561,26.3561,109700.0
2010-08-16 12:50:00,38.73,38.73,38.65,38.66,116400.0,26.3561,26.3561,26.3017,26.3085,116400.0
2010-08-16 12:55:00,38.66,38.68,38.63,38.68,61900.0,26.3085,26.3221,26.2881,26.3221,61900.0
2010-08-16 13:00:00,38.68,38.7,38.63,38.64,142800.0,26.3221,26.3357,26.2881,26.2949,142800.0
2010-08-16 13:05:00,38.64,38.69,38.64,38.69,90900.0,26.2949,26.3289,26.2949,26.3289,90900.0
2010-08-16 13:10:00,38.69,38.77,38.68,38.73,149200.0,26.3289,26.3833,26.3221,26.3561,149200.0
2010-08-16 13:15:00,38.74,38.74,38.72,38.72,50200.0,26.3629,26.3629,26.3493,26.3493,50200.0
2010-08-16 13:20:00,38.72,38.73,38.69,38.71,55500.0,26.3493,26.3561,26.3289,26.3425,55500.0
2010-08-16 13:25:00,38.71,38.74,38.7,38.72,82000.0,26.3425,26.3629,26.3357,26.3493,82000.0
2010-08-16 13:30:00,38.73,38.76,38.72,38.74,69300.0,26.3561,26.3765,26.3493,26.3629,69300.0
2010-08-16 13:35:00,38.74,38.74,38.69,38.71,92100.0,26.3629,26.3629,26.3289,26.3425,92100.0
2010-08-16 13:40:00,38.71,38.74,38.69,38.7,81600.0,26.3425,26.3629,26.3289,26.3357,81600.0
2010-08-16 13:45:00,38.7,38.71,38.67,38.67,64100.0,26.3357,26.3425,26.3153,26.3153,64100.0
2010-08-16 13:50:00,38.67,38.68,38.62,38.62,145000.0,26.3153,26.3221,26.2813,26.2813,145000.0
2010-08-16 13:55:00,38.63,38.66,38.63,38.66,68900.0,26.2881,26.3085,26.2881,26.3085,68900.0
2010-08-16 14:00:00,38.66,38.71,38.65,38.71,109600.0,26.3085,26.3425,26.3017,26.3425,109600.0
2010-08-16 14:05:00,38.71,38.71,38.62,38.62,95300.0,26.3425,26.3425,26.2813,26.2813,95300.0
2010-08-16 14:10:00,38.62,38.63,38.56,38.61,122200.0,26.2813,26.2881,26.2404,26.2745,122200.0
2010-08-16 14:15:00,38.62,38.63,38.58,38.62,41900.0,26.2813,26.2881,26.254,26.2813,41900.0
2010-08-16 14:20:00,38.63,38.66,38.6,38.6,92300.0,26.2881,26.3085,26.2677,26.2677,92300.0
2010-08-16 14:25:00,38.6,38.62,38.58,38.58,58300.0,26.2677,26.2813,26.254,26.254,58300.0
2010-08-16 14:30:00,38.58,38.61,38.54,38.55,99400.0,26.254,26.2745,26.2268,26.2336,99400.0
2010-08-16 14:35:00,38.54,38.63,38.54,38.63,115900.0,26.2268,26.2881,26.2268,26.2881,115900.0
2010-08-16 14:40:00,38.63,38.64,38.54,38.6,172100.0,26.2881,26.2949,26.2268,26.2677,172100.0
2010-08-16 14:45:00,38.61,38.64,38.6,38.6,71500.0,26.2745,26.2949,26.2677,26.2677,71500.0
2010-08-16 14:50:00,38.6,38.6,38.44,38.47,176800.0,26.2677,26.2677,26.1588,26.1792,176800.0
2010-08-16 14:55:00,38.47,38.48,38.41,38.42,120100.0,26.1792,26.186,26.1384,26.1452,120100.0
2010-08-16 15:00:00,38.42,38.49,38.41,38.45,163600.0,26.1452,26.1928,26.1384,26.1656,163600.0
2010-08-16 15:05:00,38.45,38.49,38.4,38.46,155200.0,26.1656,26.1928,26.1316,26.1724,155200.0
2010-08-16 15:10:00,38.46,38.47,38.41,38.45,139700.0,26.1724,26.1792,26.1384,26.1656,139700.0
2010-08-16 15:15:00,38.45,38.56,38.43,38.55,258800.0,26.1656,26.2404,26.152,26.2336,258800.0
2010-08-16 15:20:00,38.55,38.56,38.49,38.51,89200.0,26.2336,26.2404,26.1928,26.2064,89200.0
2010-08-16 15:25:00,38.51,38.56,38.47,38.56,139400.0,26.2064,26.2404,26.1792,26.2404,139400.0
2010-08-16 15:30:00,38.55,38.59,38.51,38.59,276700.0,26.2336,26.2609,26.2064,26.2609,276700.0
2010-08-16 15:35:00,38.59,38.61,38.55,38.59,185100.0,26.2609,26.2745,26.2336,26.2609,185100.0
2010-08-16 15:40:00,38.59,38.64,38.55,38.63,192300.0,26.2609,26.2949,26.2336,26.2881,192300.0
2010-08-16 15:45:00,38.63,38.65,38.6,38.6,323400.0,26.2881,26.3017,26.2677,26.2677,323400.0
2010-08-16 15:50:00,38.6,38.6,38.56,38.59,503600.0,26.2677,26.2677,26.2404,26.2609,503600.0
2010-08-16 15:55:00,38.58,38.68,38.58,38.65,1154400.0,26.254,26.3221,26.254,26.3017,1154400.0
2010-08-17 09:30:00,38.94,39.2,38.93,39.19,873900.0,26.499,26.676,26.4922,26.6692,873900.0
2010-08-17 09:35:00,39.2,39.25,39.15,39.25,688000.0,26.676,26.71,26.6419,26.71,688000.0
2010-08-17 09:40:00,39.26,39.31,39.15,39.25,556000.0,26.7168,26.7508,26.6419,26.71,556000.0
2010-08-17 09:45:00,39.24,39.31,39.2,39.3,539800.0,26.7032,26.7508,26.676,26.744,539800.0
2010-08-17 09:50:00,39.3,39.31,39.2,39.24,340900.0,26.744,26.7508,26.676,26.7032,340900.0
2010-08-17 09:55:00,39.23,39.35,39.22,39.35,341100.0,26.6964,26.778,26.6896,26.778,341100.0
2010-08-17 10:00:00,39.35,39.43,39.31,39.41,445500.0,26.778,26.8325,26.7508,26.8189,445500.0
2010-08-17 10:05:00,39.41,39.43,39.37,39.39,223900.0,26.8189,26.8325,26.7916,26.8053,223900.0
2010-08-17 10:10:00,39.39,39.44,39.36,39.42,327300.0,26.8053,26.8393,26.7848,26.8257,327300.0
2010-08-17 10:15:00,39.43,39.43,39.33,39.38,242100.0,26.8325,26.8325,26.7644,26.7985,242100.0
2010-08-17 10:20:00,39.38,39.49,39.37,39.46,263600.0,26.7985,26.8733,26.7916,26.8529,263600.0
2010-08-17 10:25:00,39.47,39.52,39.43,39.52,318700.0,26.8597,26.8937,26.8325,26.8937,318700.0
2010-08-17 10:30:00,39.53,39.59,39.47,39.58,404000.0,26.9005,26.9414,26.8597,26.9346,404000.0
2010-08-17 10:35:00,39.57,39.58,39.51,39.55,106900.0,26.9277,26.9346,26.8869,26.9141,106900.0
2010-08-17 10:40:00,39.55,39.6,39.55,39.59,233700.0,26.9141,26.9482,26.9141,26.9414,233700.0
2010-08-17 10:45:00,39.59,39.7,39.58,39.65,372100.0,26.9414,27.0162,26.9346,26.9822,372100.0
2010-08-17 10:50:00,39.65,39.7,39.6,39.64,197000.0,26.9822,27.0162,26.9482,26.9754,197000.0
2010-08-17 10:55:00,39.65,39.68,39.59,39.61,222200.0,26.9822,27.0026,26.9414,26.955,222200.0
2010-08-17 11:00:00,39.61,39.7,39.6,39.69,439900.0,26.955,27.0162,26.9482,27.0094,439900.0
2010-08-17 11:05:00,39.7,39.71,39.59,39.65,386100.0,27.0162,27.023,26.9414,26.9822,386100.0
2010-08-17 11:10:00,39.66,39.79,39.63,39.79,481900.0,26.989,27.0775,26.9686,27.0775,481900.0
2010-08-17 11:15:00,39.79,39.79,39.69,39.72,369700.0,27.0775,27.0775,27.0094,27.0298,369700.0
2010-08-17 11:20:00,39.72,39.76,39.67,39.7,301800.0,27.0298,27.057,26.9958,27.0162,301800.0
2010-08-17 11:25:00,39.71,39.74,39.63,39.64,320600.0,27.023,27.0434,26.9686,26.9754,320600.0
2010-08-17 11:30:00,39.63,39.7,39.63,39.66,540600.0,26.9686,27.0162,26.9686,26.989,540600.0
2010-08-17 11:35:00,39.67,39.71,39.65,39.67,349700.0,26.9958,27.023,26.9822,26.9958,349700.0
2010-08-17 11:40:00,39.67,39.7,39.62,39.67,154400.0,26.9958,27.0162,26.9618,26.9958,154400.0
2010-08-17 11:45:00,39.67,39.71,39.65,39.7,296400.0,26.9958,27.023,26.9822,27.0162,296400.0
2010-08-17 11:50:00,39.69,39.72,39.65,39.7,184100.0,27.0094,27.0298,26.9822,27.0162,184100.0
2010-08-17 11:55:00,39.7,39.7,39.65,39.66,90400.0,27.0162,27.0162,26.9822,26.989,90400.0
2010-08-17 12:00:00,39.65,39.66,39.62,39.65,155800.0,26.9822,26.989,26.9618,26.9822,155800.0
2010-08-17 12:05:00,39.65,39.65,39.56,39.57,121000.0,26.9822,26.9822,26.9209,26.9277,121000.0
2010-08-17 12:10:00,39.57,39.62,39.57,39.58,148500.0,26.9277,26.9618,26.9277,26.9346,148500.0
2010-08-17 12:15:00,39.58,39.63,39.57,39.59,180800.0,26.9346,26.9686,26.9277,26.9414,180800.0
2010-08-17 12:20:00,39.59,39.59,39.47,39.48,106500.0,26.9414,26.9414,26.8597,26.8665,106500.0
2010-08-17 12:25:00,39.48,39.5,39.4,39.4,392400.0,26.8665,26.8801,26.8121,26.8121,392400.0
2010-08-17 12:30:00,39.41,39.48,39.39,39.48,187900.0,26.8189,26.8665,26.8053,26.8665,187900.0
2010-08-17 12:35:00,39.48,39.5,39.43,39.49,99500.0,26.8665,26.8801,26.8325,26.8733,99500.0
2010-08-17 12:40:00,39.49,39.53,39.45,39.47,88900.0,26.8733,26.9005,26.8461,26.8597,88900.0
2010-08-17 12:45:00,39.48,39.48,39.41,39.45,139700.0,26.8665,26.8665,26.8189,26.8461,139700.0
2010-08-17 12:50:00,39.45,39.45,39.39,39.39,104400.0,26.8461,26.8461,26.8053,26.8053,104400.0
2010-08-17 12:55:00,39.4,39.44,39.39,39.42,122000.0,26.8121,26.8393,26.8053,26.8257,122000.0
2010-08-17 13:00:00,39.43,39.45,39.38,39.4,164800.0,26.8325,26.8461,26.7985,26.8121,164800.0
2010-08-17 13:05:00,39.4,39.42,39.37,39.38,91000.0,26.8121,26.8257,26.7916,26.7985,91000.0
2010-08-17 13:10:00,39.39,39.45,39.38,39.45,114800.0,26.8053,26.8461,26.7985,26.8461,114800.0
2010-08-17 13:15:00,39.45,39.54,39.45,39.51,301200.0,26.8461,26.9073,26.8461,26.8869,301200.0
2010-08-17 13:20:00,39.52,39.56,39.5,39.5,148400.0,26.8937,26.9209,26.8801,26.8801,148400.0
2010-08-17 13:25:00,39.49,39.51,39.48,39.49,134300.0,26.8733,26.8869,26.8665,26.8733,134300.0
2010-08-17 13:30:00,39.49,39.53,39.47,39.52,150500.0,26.8733,26.9005,26.8597,26.8937,150500.0
2010-08-17 13:35:00,39.52,39.53,39.5,39.5,48900.0,26.8937,26.9005,26.8801,26.8801,48900.0
2010-08-17 13:40:00,39.5,39.5,39.48,39.5,91600.0,26.8801,26.8801,26.8665,26.8801,91600.0
2010-08-17 13:45:00,39.5,39.5,39.44,39.46,69700.0,26.8801,26.8801,26.8393,26.8529,69700.0
2010-08-17 13:50:00,39.47,39.47,39.38,39.39,96400.0,26.8597,26.8597,26.7985,26.8053,96400.0
2010-08-17 13:55:00,39.38,39.44,39.38,39.41,110200.0,26.7985,26.8393,26.7985,26.8189,110200.0
2010-08-17 14:00:00,39.4,39.43,39.4,39.42,100600.0,26.8121,26.8325,26.8121,26.8257,100600.0
2010-08-17 14:05:00,39.41,39.43,39.38,39.42,166400.0,26.8189,26.8325,26.7985,26.8257,166400.0
2010-08-17 14:10:00,39.41,39.44,39.38,39.39,104100.0,26.8189,26.8393,26.7985,26.8053,104100.0
2010-08-17 14:15:00,39.39,39.42,39.37,39.38,102000.0,26.8053,26.8257,26.7916,26.7985,102000.0
2010-08-17 14:20:00,39.38,39.42,39.36,39.42,107100.0,26.7985,26.8257,26.7848,26.8257,107100.0
2010-08-17 14:25:00,39.42,39.42,39.38,39.39,102500.0,26.8257,26.8257,26.7985,26.8053,102500.0
2010-08-17 14:30:00,39.39,39.41,39.36,39.38,288500.0,26.8053,26.8189,26.7848,26.7985,288500.0
2010-08-17 14:35:00,39.38,39.4,39.35,39.39,206400.0,26.7985,26.8121,26.778,26.8053,206400.0
2010-08-17 14:40:00,39.39,39.43,39.37,39.38,171600.0,26.8053,26.8325,26.7916,26.7985,171600.0
2010-08-17 14:45:00,39.37,39.4,39.34,39.34,388000.0,26.7916,26.8121,26.7712,26.7712,388000.0
2010-08-17 14:50:00,39.34,39.38,39.34,39.38,150700.0,26.7712,26.7985,26.7712,26.7985,150700.0
2010-08-17 14:55:00,39.37,39.37,39.34,39.34,76200.0,26.7916,26.7916,26.7712,26.7712,76200.0
2010-08-17 15:00:00,39.35,39.35,39.31,39.34,196500.0,26.778,26.778,26.7508,26.7712,196500.0
2010-08-17 15:05:00,39.33,39.33,39.25,39.28,186200.0,26.7644,26.7644,26.71,26.7304,186200.0
2010-08-17 15:10:00,39.27,39.3,39.26,39.29,240000.0,26.7236,26.744,26.7168,26.7372,240000.0
2010-08-17 15:15:00,39.29,39.31,39.27,39.27,125200.0,26.7372,26.7508,26.7236,26.7236,125200.0
2010-08-17 15:20:00,39.27,39.31,39.26,39.31,275700.0,26.7236,26.7508,26.7168,26.7508,275700.0
2010-08-17 15:25:00,39.31,39.32,39.27,39.29,204900.0,26.7508,26.7576,26.7236,26.7372,204900.0
2010-08-17 15:30:00,39.3,39.31,39.28,39.28,159500.0,26.744,26.7508,26.7304,26.7304,159500.0
2010-08-17 15:35:00,39.28,39.29,39.24,39.27,345100.0,26.7304,26.7372,26.7032,26.7236,345100.0
2010-08-17 15:40:00,39.26,39.28,39.19,39.24,459500.0,26.7168,26.7304,26.6692,26.7032,459500.0
2010-08-17 15:45:00,39.23,39.23,39.15,39.17,530300.0,26.6964,26.6964,26.6419,26.6555,530300.0
2010-08-17 15:50:00,39.17,39.21,39.14,39.15,409800.0,26.6555,26.6828,26.6351,26.6419,409800.0
2010-08-17 15:55:00,39.15,39.15,39.05,39.14,1330400.0,26.6419,26.6419,26.5739,26.6351,1330400.0
2010-08-18 09:30:00,39.14,39.2,38.79,38.81,541300.0,26.6351,26.676,26.397,26.4106,541300.0
2010-08-18 09:35:00,38.8,38.85,38.68,38.71,419300.0,26.4038,26.4378,26.3221,26.3425,419300.0
2010-08-18 09:40:00,38.71,38.74,38.61,38.68,370300.0,26.3425,26.3629,26.2745,26.3221,370300.0
2010-08-18 09:45:00,38.68,38.9,38.63,38.88,368700.0,26.3221,26.4718,26.2881,26.4582,368700.0
2010-08-18 09:50:00,38.88,38.9,38.77,38.89,225800.0,26.4582,26.4718,26.3833,26.465,225800.0
2010-08-18 09:55:00,38.88,38.91,38.75,38.79,242800.0,26.4582,26.4786,26.3697,26.397,242800.0
2010-08-18 10:00:00,38.78,38.86,38.71,38.84,321300.0,26.3901,26.4446,26.3425,26.431,321300.0
2010-08-18 10:05:00,38.85,38.85,38.75,38.77,267200.0,26.4378,26.4378,26.3697,26.3833,267200.0
2010-08-18 10:10:00,38.78,38.87,38.77,38.84,182700.0,26.3901,26.4514,26.3833,26.431,182700.0
2010-08-18 10:15:00,38.84,38.88,38.83,38.85,157700.0,26.431,26.4582,26.4242,26.4378,157700.0
2010-08-18 10:20:00,38.85,38.86,38.8,38.8,160700.0,26.4378,26.4446,26.4038,26.4038,160700.0
2010-08-18 10:25:00,38.81,38.81,38.78,38.79,350200.0,26.4106,26.4106,26.3901,26.397,350200.0
2010-08-18 10:30:00,38.8,38.82,38.78,38.8,200900.0,26.4038,26.4174,26.3901,26.4038,200900.0
2010-08-18 10:35:00,38.8,38.87,38.79,38.8,222200.0,26.4038,26.4514,26.397,26.4038,222200.0
2010-08-18 10:40:00,38.8,38.81,38.78,38.8,110700.0,26.4038,26.4106,26.3901,26.4038,110700.0
2010-08-18 10:45:00,38.8,38.8,38.72,38.74,87500.0,26.4038,26.4038,26.3493,26.3629,87500.0
2010-08-18 10:50:00,38.74,38.78,38.7,38.77,127900.0,26.3629,26.3901,26.3357,26.3833,127900.0
2010-08-18 10:55:00,38.78,38.8,38.74,38.8,132300.0,26.3901,26.4038,26.3629,26.4038,132300.0
2010-08-18 11:00:00,38.8,38.81,38.72,38.78,137200.0,26.4038,26.4106,26.3493,26.3901,137200.0
2010-08-18 11:05:00,38.79,38.82,38.77,38.79,145600.0,26.397,26.4174,26.3833,26.397,145600.0
2010-08-18 11:10:00,38.79,38.87,38.79,38.87,122300.0,26.397,26.4514,26.397,26.4514,122300.0
2010-08-18 11:15:00,38.87,38.91,38.83,38.86,85400.0,26.4514,26.4786,26.4242,26.4446,85400.0
2010-08-18 11:20:00,38.86,38.88,38.81,38.88,198200.0,26.4446,26.4582,26.4106,26.4582,198200.0
2010-08-18 11:25:00,38.88,38.91,38.81,38.83,149100.0,26.4582,26.4786,26.4106,26.4242,149100.0
2010-08-18 11:30:00,38.82,38.89,38.81,38.85,57000.0,26.4174,26.465,26.4106,26.4378,57000.0
2010-08-18 11:35:00,38.85,38.87,38.83,38.86,27700.0,26.4378,26.4514,26.4242,26.4446,27700.0
2010-08-18 11:40:00,38.86,38.92,38.86,38.91,243400.0,26.4446,26.4854,26.4446,26.4786,243400.0
2010-08-18 11:45:00,38.92,38.95,38.89,38.95,46800.0,26.4854,26.5058,26.465,26.5058,46800.0
2010-08-18 11:50:00,38.95,39.0,38.94,38.95,185200.0,26.5058,26.5399,26.499,26.5058,185200.0
2010-08-18 11:55:00,38.96,38.97,38.84,38.86,134300.0,26.5126,26.5194,26.431,26.4446,134300.0
2010-08-18 12:00:00,38.86,38.91,38.85,38.85,111500.0,26.4446,26.4786,26.4378,26.4378,111500.0
2010-08-18 12:05:00,38.86,38.88,38.85,38.88,24600.0,26.4446,26.4582,26.4378,26.4582,24600.0
2010-08-18 12:10:00,38.88,38.94,38.88,38.94,47200.0,26.4582,26.499,26.4582,26.499,47200.0
2010-08-18 12:15:00,38.93,39.02,38.93,38.98,197900.0,26.4922,26.5535,26.4922,26.5262,197900.0
2010-08-18 12:20:00,38.99,39.02,38.97,38.97,56700.0,26.5331,26.5535,26.5194,26.5194,56700.0
2010-08-18 12:25:00,38.98,39.03,38.98,39.02,29300.0,26.5262,26.5603,26.5262,26.5535,29300.0
2010-08-18 12:30:00,39.02,39.04,39.01,39.01,57600.0,26.5535,26.5671,26.5467,26.5467,57600.0
2010-08-18 12:35:00,39.0,39.0,38.94,39.0,46900.0,26.5399,26.5399,26.499,26.5399,46900.0
2010-08-18 12:40:00,38.99,39.04,38.97,39.02,134800.0,26.5331,26.5671,26.5194,26.5535,134800.0
2010-08-18 12:45:00,39.01,39.06,39.0,39.06,53100.0,26.5467,26.5807,26.5399,26.5807,53100.0
2010-08-18 12:50:00,39.06,39.14,39.06,39.12,124700.0,26.5807,26.6351,26.5807,26.6215,124700.0
2010-08-18 12:55:00,39.12,39.21,39.12,39.15,267600.0,26.6215,26.6828,26.6215,26.6419,267600.0
2010-08-18 13:00:00,39.15,39.24,39.15,39.22,94900.0,26.6419,26.7032,26.6419,26.6896,94900.0
2010-08-18 13:05:00,39.23,39.36,39.23,39.33,275100.0,26.6964,26.7848,26.6964,26.7644,275100.0
2010-08-18 13:10:00,39.32,39.37,39.31,39.37,91400.0,26.7576,26.7916,26.7508,26.7916,91400.0
2010-08-18 13:15:00,39.37,39.41,39.36,39.39,151500.0,26.7916,26.8189,26.7848,26.8053,151500.0
2010-08-18 13:20:00,39.39,39.4,39.32,39.36,82700.0,26.8053,26.8121,26.7576,26.7848,82700.0
2010-08-18 13:25:00,39.35,39.37,39.33,39.33,78400.0,26.778,26.7916,26.7644,26.7644,78400.0
2010-08-18 13:30:00,39.33,39.36,39.32,39.36,98500.0,26.7644,26.7848,26.7576,26.7848,98500.0
2010-08-18 13:35:00,39.35,39.36,39.27,39.27,53000.0,26.778,26.7848,26.7236,26.7236,53000.0
2010-08-18 13:40:00,39.27,39.29,39.25,39.28,94200.0,26.7236,26.7372,26.71,26.7304,94200.0
2010-08-18 13:45:00,39.28,39.34,39.28,39.31,58800.0,26.7304,26.7712,26.7304,26.7508,58800.0
2010-08-18 13:50:00,39.31,39.33,39.29,39.31,27200.0,26.7508,26.7644,26.7372,26.7508,27200.0
2010-08-18 13:55:00,39.31,39.34,39.3,39.33,112700.0,26.7508,26.7712,26.744,26.7644,112700.0
2010-08-18 14:00:00,39.31,39.36,39.27,39.28,83400.0,26.7508,26.7848,26.7236,26.7304,83400.0
2010-08-18 14:05:00,39.27,39.29,39.22,39.24,63600.0,26.7236,26.7372,26.6896,26.7032,63600.0
2010-08-18 14:10:00,39.25,39.3,39.23,39.3,55900.0,26.71,26.744,26.6964,26.744,55900.0
2010-08-18 14:15:00,39.3,39.3,39.25,39.26,53100.0,26.744,26.744,26.71,26.7168,53100.0
2010-08-18 14:20:00,39.26,39.29,39.22,39.22,76200.0,26.7168,26.7372,26.6896,26.6896,76200.0
2010-08-18 14:25:00,39.23,39.26,39.19,39.2,100900.0,26.6964,26.7168,26.6692,26.676,100900.0
2010-08-18 14:30:00,39.19,39.2,39.12,39.14,77600.0,26.6692,26.676,26.6215,26.6351,77600.0
2010-08-18 14:35:00,39.15,39.18,39.14,39.18,45300.0,26.6419,26.6624,26.6351,26.6624,45300.0
2010-08-18 14:40:00,39.17,39.23,39.11,39.16,104600.0,26.6555,26.6964,26.6147,26.6487,104600.0
2010-08-18 14:45:00,39.16,39.16,39.13,39.16,103200.0,26.6487,26.6487,26.6283,26.6487,103200.0
2010-08-18 14:50:00,39.15,39.2,39.12,39.16,90700.0,26.6419,26.676,26.6215,26.6487,90700.0
2010-08-18 14:55:00,39.16,39.16,39.07,39.09,103100.0,26.6487,26.6487,26.5875,26.6011,103100.0
2010-08-18 15:00:00,39.1,39.13,39.07,39.07,119600.0,26.6079,26.6283,26.5875,26.5875,119600.0
2010-08-18 15:05:00,39.07,39.07,39.0,39.01,168100.0,26.5875,26.5875,26.5399,26.5467,168100.0
2010-08-18 15:10:00,39.01,39.04,38.94,38.99,156200.0,26.5467,26.5671,26.499,26.5331,156200.0
2010-08-18 15:15:00,38.99,39.03,38.97,39.03,155900.0,26.5331,26.5603,26.5194,26.5603,155900.0
2010-08-18 15:20:00,39.02,39.08,38.97,38.97,251400.0,26.5535,26.5943,26.5194,26.5194,251400.0
2010-08-18 15:25:00,38.97,39.05,38.97,39.05,119200.0,26.5194,26.5739,26.5194,26.5739,119200.0
2010-08-18 15:30:00,39.04,39.12,39.01,39.12,89400.0,26.5671,26.6215,26.5467,26.6215,89400.0
2010-08-18 15:35:00,39.12,39.12,39.06,39.07,109400.0,26.6215,26.6215,26.5807,26.5875,109400.0
2010-08-18 15:40:00,39.08,39.09,39.0,39.03,132400.0,26.5943,26.6011,26.5399,26.5603,132400.0
2010-08-18 15:45:00,39.04,39.09,39.04,39.07,129100.0,26.5671,26.6011,26.5671,26.5875,129100.0
2010-08-18 15:50:00,39.07,39.1,39.05,39.06,201600.0,26.5875,26.6079,26.5739,26.5807,201600.0
2010-08-18 15:55:00,39.05,39.08,38.98,39.04,710800.0,26.5739,26.5943,26.5262,26.5671,710800.0
2010-08-19 09:30:00,38.75,38.84,38.51,38.53,613200.0,26.3697,26.431,26.2064,26.22,613200.0
2010-08-19 09:35:00,38.53,38.72,38.5,38.59,511100.0,26.22,26.3493,26.1996,26.2609,511100.0
2010-08-19 09:40:00,38.6,38.65,38.47,38.48,335900.0,26.2677,26.3017,26.1792,26.186,335900.0
2010-08-19 09:45:00,38.48,38.6,38.41,38.48,436200.0,26.186,26.2677,26.1384,26.186,436200.0
2010-08-19 09:50:00,38.49,38.49,38.26,38.33,368000.0,26.1928,26.1928,26.0363,26.0839,368000.0
2010-08-19 09:55:00,38.32,38.4,38.3,38.34,435700.0,26.0771,26.1316,26.0635,26.0907,435700.0
2010-08-19 10:00:00,38.34,38.34,38.0,38.07,698300.0,26.0907,26.0907,25.8593,25.907,698300.0
2010-08-19 10:05:00,38.07,38.13,38.04,38.13,344500.0,25.907,25.9478,25.8866,25.9478,344500.0
2010-08-19 10:10:00,38.12,38.26,38.1,38.22,265000.0,25.941,26.0363,25.9274,26.0091,265000.0
2010-08-19 10:15:00,38.22,38.37,38.17,38.37,279800.0,26.0091,26.1111,25.975,26.1111,279800.0
2010-08-19 10:20:00,38.37,38.39,38.27,38.31,165600.0,26.1111,26.1247,26.0431,26.0703,165600.0
2010-08-19 10:25:00,38.31,38.32,38.21,38.24,160900.0,26.0703,26.0771,26.0023,26.0227,160900.0
2010-08-19 10:30:00,38.24,38.24,38.13,38.16,152400.0,26.0227,26.0227,25.9478,25.9682,152400.0
2010-08-19 10:35:00,38.16,38.18,38.1,38.15,299400.0,25.9682,25.9818,25.9274,25.9614,299400.0
2010-08-19 10:40:00,38.15,38.18,38.07,38.17,455700.0,25.9614,25.9818,25.907,25.975,455700.0
2010-08-19 10:45:00,38.17,38.19,38.16,38.18,185900.0,25.975,25.9886,25.9682,25.9818,185900.0
2010-08-19 10:50:00,38.18,38.21,38.14,38.15,295000.0,25.9818,26.0023,25.9546,25.9614,295000.0
2010-08-19 10:55:00,38.14,38.27,38.14,38.26,68900.0,25.9546,26.0431,25.9546,26.0363,68900.0
2010-08-19 11:00:00,38.26,38.28,38.11,38.11,130900.0,26.0363,26.0499,25.9342,25.9342,130900.0
2010-08-19 11:05:00,38.12,38.18,38.1,38.17,154400.0,25.941,25.9818,25.9274,25.975,154400.0
2010-08-19 11:10:00,38.18,38.18,38.15,38.15,184100.0,25.9818,25.9818,25.9614,25.9614,184100.0
2010-08-19 11:15:00,38.16,38.18,38.1,38.14,172100.0,25.9682,25.9818,25.9274,25.9546,172100.0
2010-08-19 11:20:00,38.15,38.21,38.12,38.14,133400.0,25.9614,26.0023,25.941,25.9546,133400.0
2010-08-19 11:25:00,38.14,38.14,38.04,38.04,239500.0,25.9546,25.9546,25.8866,25.8866,239500.0
2010-08-19 11:30:00,38.04,38.06,37.93,37.98,303200.0,25.8866,25.9002,25.8117,25.8457,303200.0
2010-08-19 11:35:00,37.98,37.98,37.83,37.89,161300.0,25.8457,25.8457,25.7437,25.7845,161300.0
2010-08-19 11:40:00,37.89,37.89,37.83,37.85,321600.0,25.7845,25.7845,25.7437,25.7573,321600.0
2010-08-19 11:45:00,37.85,37.94,37.83,37.87,699700.0,25.7573,25.8185,25.7437,25.7709,699700.0
2010-08-19 11:50:00,37.87,37.88,37.72,37.75,380100.0,25.7709,25.7777,25.6688,25.6892,380100.0
2010-08-19 11:55:00,37.74,37.85,37.74,37.83,252800.0,25.6824,25.7573,25.6824,25.7437,252800.0
2010-08-19 12:00:00,37.84,37.85,37.78,37.8,177100.0,25.7505,25.7573,25.7096,25.7232,177100.0
2010-08-19 12:05:00,37.81,37.88,37.77,37.84,181400.0,25.7301,25.7777,25.7028,25.7505,181400.0
2010-08-19 12:10:00,37.85,37.87,37.8,37.84,98600.0,25.7573,25.7709,25.7232,25.7505,98600.0
2010-08-19 12:15:00,37.84,37.96,37.82,37.95,208400.0,25.7505,25.8321,25.7369,25.8253,208400.0
2010-08-19 12:20:00,37.95,38.04,37.95,37.99,233300.0,25.8253,25.8866,25.8253,25.8525,233300.0
2010-08-19 12:25:00,38.0,38.0,37.98,38.0,69100.0,25.8593,25.8593,25.8457,25.8593,69100.0
2010-08-19 12:30:00,38.0,38.09,37.99,38.04,337900.0,25.8593,25.9206,25.8525,25.8866,337900.0
2010-08-19 12:35:00,38.04,38.07,38.03,38.03,423400.0,25.8866,25.907,25.8798,25.8798,423400.0
2010-08-19 12:40:00,38.04,38.05,38.0,38.01,68200.0,25.8866,25.8934,25.8593,25.8662,68200.0
2010-08-19 12:45:00,38.02,38.05,38.0,38.01,87400.0,25.873,25.8934,25.8593,25.8662,87400.0
2010-08-19 12:50:00,38.01,38.01,37.96,37.98,88200.0,25.8662,25.8662,25.8321,25.8457,88200.0
2010-08-19 12:55:00,37.99,38.06,37.98,38.05,122200.0,25.8525,25.9002,25.8457,25.8934,122200.0
2010-08-19 13:00:00,38.06,38.12,38.06,38.1,76600.0,25.9002,25.941,25.9002,25.9274,76600.0
2010-08-19 13:05:00,38.11,38.12,38.06,38.07,137600.0,25.9342,25.941,25.9002,25.907,137600.0
2010-08-19 13:10:00,38.08,38.08,37.98,37.99,121900.0,25.9138,25.9138,25.8457,25.8525,121900.0
2010-08-19 13:15:00,37.99,38.04,37.94,38.01,225500.0,25.8525,25.8866,25.8185,25.8662,225500.0
2010-08-19 13:20:00,38.01,38.08,38.01,38.08,160400.0,25.8662,25.9138,25.8662,25.9138,160400.0
2010-08-19 13:25:00,38.08,38.09,38.06,38.08,103500.0,25.9138,25.9206,25.9002,25.9138,103500.0
2010-08-19 13:30:00,38.08,38.13,38.07,38.1,190300.0,25.9138,25.9478,25.907,25.9274,190300.0
2010-08-19 13:35:00,38.1,38.13,38.09,38.1,179800.0,25.9274,25.9478,25.9206,25.9274,179800.0
2010-08-19 13:40:00,38.1,38.12,38.07,38.08,301700.0,25.9274,25.941,25.907,25.9138,301700.0
2010-08-19 13:45:00,38.08,38.09,38.07,38.07,98700.0,25.9138,25.9206,25.907,25.907,98700.0
2010-08-19 13:50:00,38.07,38.09,38.05,38.05,96700.0,25.907,25.9206,25.8934,25.8934,96700.0
2010-08-19 13:55:00,38.05,38.07,38.03,38.04,135000.0,25.8934,25.907,25.8798,25.8866,135000.0
2010-08-19 14:00:00,38.03,38.06,37.98,38.05,232800.0,25.8798,25.9002,25.8457,25.8934,232800.0
2010-08-19 14:05:00,38.06,38.08,38.0,38.07,139800.0,25.9002,25.9138,25.8593,25.907,139800.0
2010-08-19 14:10:00,38.08,38.17,38.07,38.16,176400.0,25.9138,25.975,25.907,25.9682,176400.0
2010-08-19 14:15:00,38.15,38.16,38.1,38.13,167100.0,25.9614,25.9682,25.9274,25.9478,167100.0
2010-08-19 14:20:00,38.13,38.17,38.12,38.14,153500.0,25.9478,25.975,25.941,25.9546,153500.0
2010-08-19 14:25:00,38.14,38.15,38.12,38.14,77500.0,25.9546,25.9614,25.941,25.9546,77500.0
2010-08-19 14:30:00,38.15,38.21,38.14,38.2,226700.0,25.9614,26.0023,25.9546,25.9955,226700.0
2010-08-19 14:35:00,38.2,38.21,38.13,38.13,213400.0,25.9955,26.0023,25.9478,25.9478,213400.0
2010-08-19 14:40:00,38.13,38.13,38.06,38.11,173000.0,25.9478,25.9478,25.9002,25.9342,173000.0
2010-08-19 14:45:00,38.11,38.12,38.08,38.1,99000.0,25.9342,25.941,25.9138,25.9274,99000.0
2010-08-19 14:50:00,38.1,38.13,38.05,38.06,149000.0,25.9274,25.9478,25.8934,25.9002,149000.0
2010-08-19 14:55:00,38.06,38.11,38.05,38.06,104500.0,25.9002,25.9342,25.8934,25.9002,104500.0
2010-08-19 15:00:00,38.06,38.07,37.99,38.01,206200.0,25.9002,25.907,25.8525,25.8662,206200.0
2010-08-19 15:05:00,38.01,38.07,38.0,38.04,206100.0,25.8662,25.907,25.8593,25.8866,206100.0
2010-08-19 15:10:00,38.04,38.13,38.03,38.12,137900.0,25.8866,25.9478,25.8798,25.941,137900.0
2010-08-19 15:15:00,38.12,38.25,38.11,38.19,375200.0,25.941,26.0295,25.9342,25.9886,375200.0
2010-08-19 15:20:00,38.19,38.23,38.14,38.22,365600.0,25.9886,26.0159,25.9546,26.0091,365600.0
2010-08-19 15:25:00,38.22,38.22,38.1,38.1,277200.0,26.0091,26.0091,25.9274,25.9274,277200.0
2010-08-19 15:30:00,38.1,38.13,38.07,38.09,287700.0,25.9274,25.9478,25.907,25.9206,287700.0
2010-08-19 15:35:00,38.09,38.11,38.01,38.02,142500.0,25.9206,25.9342,25.8662,25.873,142500.0
2010-08-19 15:40:00,38.02,38.04,37.99,38.04,186300.0,25.873,25.8866,25.8525,25.8866,186300.0
2010-08-19 15:45:00,38.04,38.05,37.98,38.01,410600.0,25.8866,25.8934,25.8457,25.8662,410600.0
2010-08-19 15:50:00,38.01,38.11,37.99,38.1,381900.0,25.8662,25.9342,25.8525,25.9274,381900.0
2010-08-19 15:55:00,38.1,38.15,38.08,38.12,1066500.0,25.9274,25.9614,25.9138,25.941,1066500.0
2010-08-20 09:30:00,38.25,38.33,38.0,38.09,2186400.0,26.0295,26.0839,25.8593,25.9206,2186400.0
2010-08-20 09:35:00,38.09,38.29,38.07,38.28,470000.0,25.9206,26.0567,25.907,26.0499,470000.0
2010-08-20 09:40:00,38.28,38.39,38.19,38.21,505600.0,26.0499,26.1247,25.9886,26.0023,505600.0
2010-08-20 09:45:00,38.21,38.36,38.18,38.34,366500.0,26.0023,26.1043,25.9818,26.0907,366500.0
2010-08-20 09:50:00,38.33,38.64,38.33,38.62,521800.0,26.0839,26.2949,26.0839,26.2813,521800.0
2010-08-20 09:55:00,38.62,38.72,38.58,38.63,246800.0,26.2813,26.3493,26.254,26.2881,246800.0
2010-08-20 10:00:00,38.63,38.68,38.57,38.63,226700.0,26.2881,26.3221,26.2472,26.2881,226700.0
2010-08-20 10:05:00,38.64,38.7,38.5,38.51,354300.0,26.2949,26.3357,26.1996,26.2064,354300.0
2010-08-20 10:10:00,38.51,38.52,38.4,38.41,323400.0,26.2064,26.2132,26.1316,26.1384,323400.0
2010-08-20 10:15:00,38.41,38.58,38.4,38.55,198800.0,26.1384,26.254,26.1316,26.2336,198800.0
2010-08-20 10:20:00,38.54,38.62,38.48,38.58,424300.0,26.2268,26.2813,26.186,26.254,424300.0
2010-08-20 10:25:00,38.58,38.62,38.48,38.52,137000.0,26.254,26.2813,26.186,26.2132,137000.0
2010-08-20 10:30:00,38.52,38.62,38.51,38.59,106600.0,26.2132,26.2813,26.2064,26.2609,106600.0
2010-08-20 10:35:00,38.59,38.65,38.59,38.6,131100.0,26.2609,26.3017,26.2609,26.2677,131100.0
2010-08-20 10:40:00,38.6,38.64,38.58,38.59,74500.0,26.2677,26.2949,26.254,26.2609,74500.0
2010-08-20 10:45:00,38.58,38.6,38.51,38.51,49800.0,26.254,26.2677,26.2064,26.2064,49800.0
2010-08-20 10:50:00,38.51,38.53,38.48,38.51,159300.0,26.2064,26.22,26.186,26.2064,159300.0
2010-08-20 10:55:00,38.5,38.53,38.49,38.52,76800.0,26.1996,26.22,26.1928,26.2132,76800.0
2010-08-20 11:00:00,38.52,38.52,38.49,38.5,64300.0,26.2132,26.2132,26.1928,26.1996,64300.0
2010-08-20 11:05:00,38.5,38.58,38.45,38.56,126000.0,26.1996,26.254,26.1656,26.2404,126000.0
2010-08-20 11:10:00,38.55,38.56,38.5,38.51,78700.0,26.2336,26.2404,26.1996,26.2064,78700.0
2010-08-20 11:15:00,38.51,38.57,38.5,38.53,115300.0,26.2064,26.2472,26.1996,26.22,115300.0
2010-08-20 11:20:00,38.52,38.56,38.49,38.5,57800.0,26.2132,26.2404,26.1928,26.1996,57800.0
2010-08-20 11:25:00,38.49,38.54,38.47,38.54,137900.0,26.1928,26.2268,26.1792,26.2268,137900.0
2010-08-20 11:30:00,38.54,38.54,38.48,38.52,94000.0,26.2268,26.2268,26.186,26.2132,94000.0
2010-08-20 11:35:00,38.52,38.53,38.45,38.48,110200.0,26.2132,26.22,26.1656,26.186,110200.0
2010-08-20 11:40:00,38.48,38.58,38.47,38.56,97500.0,26.186,26.254,26.1792,26.2404,97500.0
2010-08-20 11:45:00,38.56,38.56,38.52,38.53,91400.0,26.2404,26.2404,26.2132,26.22,91400.0
2010-08-20 11:50:00,38.53,38.54,38.49,38.5,195800.0,26.22,26.2268,26.1928,26.1996,195800.0
2010-08-20 11:55:00,38.5,38.52,38.48,38.5,116400.0,26.1996,26.2132,26.186,26.1996,116400.0
2010-08-20 12:00:00,38.5,38.54,38.5,38.54,74700.0,26.1996,26.2268,26.1996,26.2268,74700.0
2010-08-20 12:05:00,38.54,38.54,38.49,38.5,60100.0,26.2268,26.2268,26.1928,26.1996,60100.0
2010-08-20 12:10:00,38.49,38.5,38.48,38.5,45400.0,26.1928,26.1996,26.186,26.1996,45400.0
2010-08-20 12:15:00,38.49,38.53,38.46,38.52,154500.0,26.1928,26.22,26.1724,26.2132,154500.0
2010-08-20 12:20:00,38.52,38.57,38.51,38.53,130900.0,26.2132,26.2472,26.2064,26.22,130900.0
2010-08-20 12:25:00,38.53,38.53,38.47,38.5,113100.0,26.22,26.22,26.1792,26.1996,113100.0
2010-08-20 12:30:00,38.5,38.54,38.48,38.48,43900.0,26.1996,26.2268,26.186,26.186,43900.0
2010-08-20 12:35:00,38.48,38.49,38.45,38.49,29300.0,26.186,26.1928,26.1656,26.1928,29300.0
2010-08-20 12:40:00,38.49,38.49,38.42,38.45,52900.0,26.1928,26.1928,26.1452,26.1656,52900.0
2010-08-20 12:45:00,38.46,38.48,38.43,38.44,34200.0,26.1724,26.186,26.152,26.1588,34200.0
2010-08-20 12:50:00,38.44,38.53,38.44,38.53,98200.0,26.1588,26.22,26.1588,26.22,98200.0
2010-08-20 12:55:00,38.53,38.55,38.51,38.54,71400.0,26.22,26.2336,26.2064,26.2268,71400.0
2010-08-20 13:00:00,38.54,38.64,38.54,38.62,245000.0,26.2268,26.2949,26.2268,26.2813,245000.0
2010-08-20 13:05:00,38.62,38.65,38.58,38.63,92600.0,26.2813,26.3017,26.254,26.2881,92600.0
2010-08-20 13:10:00,38.63,38.63,38.52,38.52,76300.0,26.2881,26.2881,26.2132,26.2132,76300.0
2010-08-20 13:15:00,38.52,38.54,38.5,38.5,46200.0,26.2132,26.2268,26.1996,26.1996,46200.0
2010-08-20 13:20:00,38.5,38.54,38.5,38.53,51900.0,26.1996,26.2268,26.1996,26.22,51900.0
2010-08-20 13:25:00,38.53,38.59,38.53,38.58,202000.0,26.22,26.2609,26.22,26.254,202000.0
2010-08-20 13:30:00,38.57,38.6,38.55,38.56,371700.0,26.2472,26.2677,26.2336,26.2404,371700.0
2010-08-20 13:35:00,38.56,38.58,38.53,38.57,119200.0,26.2404,26.254,26.22,26.2472,119200.0
2010-08-20 13:40:00,38.57,38.58,38.53,38.58,68100.0,26.2472,26.254,26.22,26.254,68100.0
2010-08-20 13:45:00,38.58,38.61,38.55,38.61,124600.0,26.254,26.2745,26.2336,26.2745,124600.0
2010-08-20 13:50:00,38.61,38.71,38.61,38.71,239100.0,26.2745,26.3425,26.2745,26.3425,239100.0
2010-08-20 13:55:00,38.71,38.71,38.65,38.67,86700.0,26.3425,26.3425,26.3017,26.3153,86700.0
2010-08-20 14:00:00,38.66,38.68,38.65,38.67,120500.0,26.3085,26.3221,26.3017,26.3153,120500.0
2010-08-20 14:05:00,38.67,38.68,38.65,38.68,71900.0,26.3153,26.3221,26.3017,26.3221,71900.0
2010-08-20 14:10:00,38.67,38.75,38.67,38.74,103600.0,26.3153,26.3697,26.3153,26.3629,103600.0
2010-08-20 14:15:00,38.74,38.8,38.74,38.74,138400.0,26.3629,26.4038,26.3629,26.3629,138400.0
2010-08-20 14:20:00,38.74,38.79,38.72,38.74,129700.0,26.3629,26.397,26.3493,26.3629,129700.0
2010-08-20 14:25:00,38.75,38.76,38.72,38.72,93000.0,26.3697,26.3765,26.3493,26.3493,93000.0
2010-08-20 14:30:00,38.73,38.81,38.72,38.81,161400.0,26.3561,26.4106,26.3493,26.4106,161400.0
2010-08-20 14:35:00,38.81,38.9,38.79,38.9,464200.0,26.4106,26.4718,26.397,26.4718,464200.0
2010-08-20 14:40:00,38.9,39.0,38.89,38.99,301600.0,26.4718,26.5399,26.465,26.5331,301600.0
2010-08-20 14:45:00,38.99,39.07,38.99,39.0,333800.0,26.5331,26.5875,26.5331,26.5399,333800.0
2010-08-20 14:50:00,39.0,39.05,39.0,39.02,154600.0,26.5399,26.5739,26.5399,26.5535,154600.0
2010-08-20 14:55:00,39.01,39.02,38.95,38.95,107000.0,26.5467,26.5535,26.5058,26.5058,107000.0
2010-08-20 15:00:00,38.96,38.96,38.89,38.92,187700.0,26.5126,26.5126,26.465,26.4854,187700.0
2010-08-20 15:05:00,38.92,38.92,38.88,38.92,158800.0,26.4854,26.4854,26.4582,26.4854,158800.0
2010-08-20 15:10:00,38.92,39.02,38.91,39.0,286500.0,26.4854,26.5535,26.4786,26.5399,286500.0
2010-08-20 15:15:00,39.0,39.01,38.94,38.97,169800.0,26.5399,26.5467,26.499,26.5194,169800.0
2010-08-20 15:20:00,38.97,39.01,38.92,39.01,501200.0,26.5194,26.5467,26.4854,26.5467,501200.0
2010-08-20 15:25:00,39.0,39.04,38.99,39.0,443900.0,26.5399,26.5671,26.5331,26.5399,443900.0
2010-08-20 15:30:00,38.99,39.09,38.99,39.04,443200.0,26.5331,26.6011,26.5331,26.5671,443200.0
2010-08-20 15:35:00,39.04,39.06,38.98,39.0,417300.0,26.5671,26.5807,26.5262,26.5399,417300.0
2010-08-20 15:40:00,39.0,39.05,38.99,39.01,420000.0,26.5399,26.5739,26.5331,26.5467,420000.0
2010-08-20 15:45:00,39.0,39.06,39.0,39.01,344600.0,26.5399,26.5807,26.5399,26.5467,344600.0
2010-08-20 15:50:00,39.01,39.02,38.97,39.0,585100.0,26.5467,26.5535,26.5194,26.5399,585100.0
2010-08-20 15:55:00,39.01,39.01,38.91,38.91,1255700.0,26.5467,26.5467,26.4786,26.4786,1255700.0
2010-08-23 09:30:00,39.19,39.36,39.07,39.22,214000.0,26.6692,26.7848,26.5875,26.6896,214000.0
2010-08-23 09:35:00,39.22,39.32,39.2,39.31,136400.0,26.6896,26.7576,26.676,26.7508,136400.0
2010-08-23 09:40:00,39.32,39.35,39.13,39.17,229500.0,26.7576,26.778,26.6283,26.6555,229500.0
2010-08-23 09:45:00,39.17,39.43,39.17,39.41,258300.0,26.6555,26.8325,26.6555,26.8189,258300.0
2010-08-23 09:50:00,39.41,39.45,39.31,39.35,327600.0,26.8189,26.8461,26.7508,26.778,327600.0
2010-08-23 09:55:00,39.35,39.4,39.22,39.25,229800.0,26.778,26.8121,26.6896,26.71,229800.0
2010-08-23 10:00:00,39.26,39.26,39.07,39.08,101900.0,26.7168,26.7168,26.5875,26.5943,101900.0
2010-08-23 10:05:00,39.08,39.1,38.97,39.03,366200.0,26.5943,26.6079,26.5194,26.5603,366200.0
2010-08-23 10:10:00,39.02,39.04,38.91,38.95,275000.0,26.5535,26.5671,26.4786,26.5058,275000.0
2010-08-23 10:15:00,38.95,38.98,38.88,38.95,188400.0,26.5058,26.5262,26.4582,26.5058,188400.0
2010-08-23 10:20:00,38.94,38.94,38.78,38.86,221500.0,26.499,26.499,26.3901,26.4446,221500.0
2010-08-23 10:25:00,38.86,38.88,38.76,38.83,162900.0,26.4446,26.4582,26.3765,26.4242,162900.0
2010-08-23 10:30:00,38.83,38.92,38.82,38.92,178400.0,26.4242,26.4854,26.4174,26.4854,178400.0
2010-08-23 10:35:00,38.93,38.94,38.84,38.87,136400.0,26.4922,26.499,26.431,26.4514,136400.0
2010-08-23 10:40:00,38.88,38.88,38.7,38.72,166100.0,26.4582,26.4582,26.3357,26.3493,166100.0
2010-08-23 10:45:00,38.72,38.8,38.69,38.73,148800.0,26.3493,26.4038,26.3289,26.3561,148800.0
2010-08-23 10:50:00,38.72,38.75,38.61,38.7,156200.0,26.3493,26.3697,26.2745,26.3357,156200.0
2010-08-23 10:55:00,38.7,38.71,38.65,38.68,82500.0,26.3357,26.3425,26.3017,26.3221,82500.0
2010-08-23 11:00:00,38.68,38.7,38.57,38.61,130900.0,26.3221,26.3357,26.2472,26.2745,130900.0
2010-08-23 11:05:00,38.6,38.65,38.52,38.63,181200.0,26.2677,26.3017,26.2132,26.2881,181200.0
2010-08-23 11:10:00,38.63,38.78,38.62,38.78,291600.0,26.2881,26.3901,26.2813,26.3901,291600.0
2010-08-23 11:15:00,38.77,38.8,38.71,38.79,219300.0,26.3833,26.4038,26.3425,26.397,219300.0
2010-08-23 11:20:00,38.8,38.82,38.69,38.76,261200.0,26.4038,26.4174,26.3289,26.3765,261200.0
2010-08-23 11:25:00,38.76,38.8,38.74,38.77,145000.0,26.3765,26.4038,26.3629,26.3833,145000.0
2010-08-23 11:30:00,38.77,38.9,38.77,38.9,213200.0,26.3833,26.4718,26.3833,26.4718,213200.0
2010-08-23 11:35:00,38.9,38.91,38.86,38.86,92700.0,26.4718,26.4786,26.4446,26.4446,92700.0
2010-08-23 11:40:00,38.86,38.88,38.83,38.87,137900.0,26.4446,26.4582,26.4242,26.4514,137900.0
2010-08-23 11:45:00,38.88,38.9,38.86,38.87,83300.0,26.4582,26.4718,26.4446,26.4514,83300.0
2010-08-23 11:50:00,38.87,38.88,38.85,38.85,127800.0,26.4514,26.4582,26.4378,26.4378,127800.0
2010-08-23 11:55:00,38.85,38.87,38.82,38.83,96700.0,26.4378,26.4514,26.4174,26.4242,96700.0
2010-08-23 12:00:00,38.83,38.87,38.83,38.86,38500.0,26.4242,26.4514,26.4242,26.4446,38500.0
2010-08-23 12:05:00,38.86,38.91,38.85,38.89,99800.0,26.4446,26.4786,26.4378,26.465,99800.0
2010-08-23 12:10:00,38.88,38.91,38.85,38.88,61100.0,26.4582,26.4786,26.4378,26.4582,61100.0
2010-08-23 12:15:00,38.89,38.89,38.81,38.81,73100.0,26.465,26.465,26.4106,26.4106,73100.0
2010-08-23 12:20:00,38.82,38.87,38.81,38.82,99600.0,26.4174,26.4514,26.4106,26.4174,99600.0
2010-08-23 12:25:00,38.82,38.85,38.8,38.82,57100.0,26.4174,26.4378,26.4038,26.4174,57100.0
2010-08-23 12:30:00,38.82,38.88,38.82,38.84,54500.0,26.4174,26.4582,26.4174,26.431,54500.0
2010-08-23 12:35:00,38.83,38.83,38.77,38.77,59700.0,26.4242,26.4242,26.3833,26.3833,59700.0
2010-08-23 12:40:00,38.77,38.77,38.7,38.74,53500.0,26.3833,26.3833,26.3357,26.3629,53500.0
2010-08-23 12:45:00,38.74,38.77,38.71,38.73,76300.0,26.3629,26.3833,26.3425,26.3561,76300.0
2010-08-23 12:50:00,38.74,38.76,38.72,38.74,25200.0,26.3629,26.3765,26.3493,26.3629,25200.0
2010-08-23 12:55:00,38.74,38.74,38.67,38.69,52600.0,26.3629,26.3629,26.3153,26.3289,52600.0
2010-08-23 13:00:00,38.7,38.7,38.61,38.63,63900.0,26.3357,26.3357,26.2745,26.2881,63900.0
2010-08-23 13:05:00,38.62,38.64,38.58,38.58,90300.0,26.2813,26.2949,26.254,26.254,90300.0
2010-08-23 13:10:00,38.58,38.61,38.56,38.61,96300.0,26.254,26.2745,26.2404,26.2745,96300.0
2010-08-23 13:15:00,38.61,38.64,38.58,38.63,82600.0,26.2745,26.2949,26.254,26.2881,82600.0
2010-08-23 13:20:00,38.64,38.67,38.62,38.64,41900.0,26.2949,26.3153,26.2813,26.2949,41900.0
2010-08-23 13:25:00,38.64,38.64,38.62,38.62,33300.0,26.2949,26.2949,26.2813,26.2813,33300.0
2010-08-23 13:30:00,38.63,38.64,38.58,38.58,98800.0,26.2881,26.2949,26.254,26.254,98800.0
2010-08-23 13:35:00,38.58,38.59,38.51,38.55,114600.0,26.254,26.2609,26.2064,26.2336,114600.0
2010-08-23 13:40:00,38.54,38.58,38.5,38.53,102000.0,26.2268,26.254,26.1996,26.22,102000.0
2010-08-23 13:45:00,38.53,38.61,38.53,38.56,222700.0,26.22,26.2745,26.22,26.2404,222700.0
2010-08-23 13:50:00,38.57,38.6,38.54,38.54,69600.0,26.2472,26.2677,26.2268,26.2268,69600.0
2010-08-23 13:55:00,38.55,38.59,38.5,38.57,131500.0,26.2336,26.2609,26.1996,26.2472,131500.0
2010-08-23 14:00:00,38.58,38.63,38.58,38.6,162300.0,26.254,26.2881,26.254,26.2677,162300.0
2010-08-23 14:05:00,38.6,38.69,38.57,38.65,182700.0,26.2677,26.3289,26.2472,26.3017,182700.0
2010-08-23 14:10:00,38.65,38.67,38.62,38.65,81400.0,26.3017,26.3153,26.2813,26.3017,81400.0
2010-08-23 14:15:00,38.66,38.68,38.59,38.59,119600.0,26.3085,26.3221,26.2609,26.2609,119600.0
2010-08-23 14:20:00,38.6,38.62,38.55,38.56,102300.0,26.2677,26.2813,26.2336,26.2404,102300.0
2010-08-23 14:25:00,38.56,38.58,38.51,38.52,121100.0,26.2404,26.254,26.2064,26.2132,121100.0
2010-08-23 14:30:00,38.52,38.59,38.51,38.58,78200.0,26.2132,26.2609,26.2064,26.254,78200.0
2010-08-23 14:35:00,38.58,38.62,38.58,38.59,71200.0,26.254,26.2813,26.254,26.2609,71200.0
2010-08-23 14:40:00,38.58,38.6,38.52,38.53,64300.0,26.254,26.2677,26.2132,26.22,64300.0
2010-08-23 14:45:00,38.53,38.56,38.51,38.53,61300.0,26.22,26.2404,26.2064,26.22,61300.0
2010-08-23 14:50:00,38.53,38.55,38.49,38.49,89600.0,26.22,26.2336,26.1928,26.1928,89600.0
2010-08-23 14:55:00,38.49,38.51,38.46,38.46,133600.0,26.1928,26.2064,26.1724,26.1724,133600.0
2010-08-23 15:00:00,38.47,38.53,38.46,38.52,127600.0,26.1792,26.22,26.1724,26.2132,127600.0
2010-08-23 15:05:00,38.52,38.55,38.5,38.51,106700.0,26.2132,26.2336,26.1996,26.2064,106700.0
2010-08-23 15:10:00,38.51,38.54,38.5,38.51,71500.0,26.2064,26.2268,26.1996,26.2064,71500.0
2010-08-23 15:15:00,38.52,38.61,38.52,38.58,139200.0,26.2132,26.2745,26.2132,26.254,139200.0
2010-08-23 15:20:00,38.57,38.6,38.52,38.53,122100.0,26.2472,26.2677,26.2132,26.22,122100.0
2010-08-23 15:25:00,38.53,38.54,38.47,38.48,178500.0,26.22,26.2268,26.1792,26.186,178500.0
2010-08-23 15:30:00,38.49,38.51,38.45,38.49,115900.0,26.1928,26.2064,26.1656,26.1928,115900.0
2010-08-23 15:35:00,38.49,38.49,38.41,38.45,189700.0,26.1928,26.1928,26.1384,26.1656,189700.0
2010-08-23 15:40:00,38.45,38.51,38.45,38.47,276800.0,26.1656,26.2064,26.1656,26.1792,276800.0
2010-08-23 15:45:00,38.47,38.5,38.44,38.5,234900.0,26.1792,26.1996,26.1588,26.1996,234900.0
2010-08-23 15:50:00,38.5,38.5,38.45,38.49,303500.0,26.1996,26.1996,26.1656,26.1928,303500.0
2010-08-23 15:55:00,38.5,38.54,38.45,38.54,719900.0,26.1996,26.2268,26.1656,26.2268,719900.0
2010-08-24 09:30:00,38.4,38.4,38.01,38.25,464700.0,26.1316,26.1316,25.8662,26.0295,464700.0
2010-08-24 09:35:00,38.25,38.48,38.24,38.42,213300.0,26.0295,26.186,26.0227,26.1452,213300.0
2010-08-24 09:40:00,38.42,38.47,38.28,38.36,263900.0,26.1452,26.1792,26.0499,26.1043,263900.0
2010-08-24 09:45:00,38.35,38.35,38.19,38.32,224100.0,26.0975,26.0975,25.9886,26.0771,224100.0
2010-08-24 09:50:00,38.31,38.31,38.01,38.01,347000.0,26.0703,26.0703,25.8662,25.8662,347000.0
2010-08-24 09:55:00,38.01,38.1,37.95,37.99,299800.0,25.8662,25.9274,25.8253,25.8525,299800.0
2010-08-24 10:00:00,37.99,38.06,37.76,38.06,736500.0,25.8525,25.9002,25.696,25.9002,736500.0
2010-08-24 10:05:00,38.06,38.1,38.0,38.08,164500.0,25.9002,25.9274,25.8593,25.9138,164500.0
2010-08-24 10:10:00,38.09,38.19,38.04,38.1,172300.0,25.9206,25.9886,25.8866,25.9274,172300.0
2010-08-24 10:15:00,38.1,38.21,38.09,38.16,252100.0,25.9274,26.0023,25.9206,25.9682,252100.0
2010-08-24 10:20:00,38.17,38.25,38.12,38.17,197500.0,25.975,26.0295,25.941,25.975,197500.0
2010-08-24 10:25:00,38.16,38.19,38.01,38.02,106000.0,25.9682,25.9886,25.8662,25.873,106000.0
2010-08-24 10:30:00,38.03,38.07,38.0,38.01,122900.0,25.8798,25.907,25.8593,25.8662,122900.0
2010-08-24 10:35:00,38.0,38.17,37.99,38.16,212800.0,25.8593,25.975,25.8525,25.9682,212800.0
2010-08-24 10:40:00,38.15,38.21,38.09,38.09,196900.0,25.9614,26.0023,25.9206,25.9206,196900.0
2010-08-24 10:45:00,38.09,38.12,38.03,38.08,115200.0,25.9206,25.941,25.8798,25.9138,115200.0
2010-08-24 10:50:00,38.07,38.1,38.06,38.08,130800.0,25.907,25.9274,25.9002,25.9138,130800.0
2010-08-24 10:55:00,38.08,38.12,38.07,38.09,175600.0,25.9138,25.941,25.907,25.9206,175600.0
2010-08-24 11:00:00,38.09,38.22,38.09,38.18,160600.0,25.9206,26.0091,25.9206,25.9818,160600.0
2010-08-24 11:05:00,38.18,38.2,38.14,38.14,123800.0,25.9818,25.9955,25.9546,25.9546,123800.0
2010-08-24 11:10:00,38.15,38.2,38.11,38.14,145400.0,25.9614,25.9955,25.9342,25.9546,145400.0
2010-08-24 11:15:00,38.13,38.13,38.04,38.12,82400.0,25.9478,25.9478,25.8866,25.941,82400.0
2010-08-24 11:20:00,38.13,38.13,37.99,38.05,472400.0,25.9478,25.9478,25.8525,25.8934,472400.0
2010-08-24 11:25:00,38.05,38.08,38.01,38.08,92200.0,25.8934,25.9138,25.8662,25.9138,92200.0
2010-08-24 11:30:00,38.08,38.12,38.02,38.1,170800.0,25.9138,25.941,25.873,25.9274,170800.0
2010-08-24 11:35:00,38.1,38.22,38.1,38.17,102400.0,25.9274,26.0091,25.9274,25.975,102400.0
2010-08-24 11:40:00,38.17,38.33,38.16,38.29,439400.0,25.975,26.0839,25.9682,26.0567,439400.0
2010-08-24 11:45:00,38.29,38.3,38.25,38.29,132700.0,26.0567,26.0635,26.0295,26.0567,132700.0
2010-08-24 11:50:00,38.3,38.32,38.27,38.28,157000.0,26.0635,26.0771,26.0431,26.0499,157000.0
2010-08-24 11:55:00,38.28,38.35,38.28,38.29,142600.0,26.0499,26.0975,26.0499,26.0567,142600.0
2010-08-24 12:00:00,38.28,38.32,38.25,38.32,59600.0,26.0499,26.0771,26.0295,26.0771,59600.0
2010-08-24 12:05:00,38.33,38.37,38.29,38.35,64200.0,26.0839,26.1111,26.0567,26.0975,64200.0
2010-08-24 12:10:00,38.36,38.38,38.27,38.3,43600.0,26.1043,26.1179,26.0431,26.0635,43600.0
2010-08-24 12:15:00,38.29,38.3,38.25,38.28,61700.0,26.0567,26.0635,26.0295,26.0499,61700.0
2010-08-24 12:20:00,38.27,38.28,38.2,38.2,88200.0,26.0431,26.0499,25.9955,25.9955,88200.0
2010-08-24 12:25:00,38.2,38.24,38.14,38.15,63300.0,25.9955,26.0227,25.9546,25.9614,63300.0
2010-08-24 12:30:00,38.16,38.22,38.15,38.18,75000.0,25.9682,26.0091,25.9614,25.9818,75000.0
2010-08-24 12:35:00,38.19,38.2,38.15,38.18,122200.0,25.9886,25.9955,25.9614,25.9818,122200.0
2010-08-24 12:40:00,38.17,38.22,38.17,38.2,47300.0,25.975,26.0091,25.975,25.9955,47300.0
2010-08-24 12:45:00,38.2,38.24,38.18,38.18,60500.0,25.9955,26.0227,25.9818,25.9818,60500.0
2010-08-24 12:50:00,38.18,38.19,38.14,38.16,71600.0,25.9818,25.9886,25.9546,25.9682,71600.0
2010-08-24 12:55:00,38.17,38.19,38.15,38.17,28100.0,25.975,25.9886,25.9614,25.975,28100.0
2010-08-24 13:00:00,38.16,38.16,38.06,38.07,74400.0,25.9682,25.9682,25.9002,25.907,74400.0
2010-08-24 13:05:00,38.06,38.13,38.05,38.09,141600.0,25.9002,25.9478,25.8934,25.9206,141600.0
2010-08-24 13:10:00,38.09,38.15,38.08,38.14,119300.0,25.9206,25.9614,25.9138,25.9546,119300.0
2010-08-24 13:15:00,38.13,38.16,38.13,38.14,36700.0,25.9478,25.9682,25.9478,25.9546,36700.0
2010-08-24 13:20:00,38.15,38.16,38.12,38.14,45700.0,25.9614,25.9682,25.941,25.9546,45700.0
2010-08-24 13:25:00,38.14,38.27,38.14,38.27,134700.0,25.9546,26.0431,25.9546,26.0431,134700.0
2010-08-24 13:30:00,38.26,38.26,38.19,38.23,41500.0,26.0363,26.0363,25.9886,26.0159,41500.0
2010-08-24 13:35:00,38.23,38.25,38.2,38.21,32000.0,26.0159,26.0295,25.9955,26.0023,32000.0
2010-08-24 13:40:00,38.22,38.26,38.06,38.07,135700.0,26.0091,26.0363,25.9002,25.907,135700.0
2010-08-24 13:45:00,38.07,38.09,37.97,38.01,257200.0,25.907,25.9206,25.8389,25.8662,257200.0
2010-08-24 13:50:00,38.02,38.04,37.98,38.0,151900.0,25.873,25.8866,25.8457,25.8593,151900.0
2010-08-24 13:55:00,37.99,38.08,37.98,38.07,90300.0,25.8525,25.9138,25.8457,25.907,90300.0
2010-08-24 14:00:00,38.07,38.13,38.06,38.12,120500.0,25.907,25.9478,25.9002,25.941,120500.0
2010-08-24 14:05:00,38.12,38.14,38.1,38.12,83100.0,25.941,25.9546,25.9274,25.941,83100.0
2010-08-24 14:10:00,38.12,38.13,38.09,38.09,53400.0,25.941,25.9478,25.9206,25.9206,53400.0
2010-08-24 14:15:00,38.1,38.16,38.1,38.16,108700.0,25.9274,25.9682,25.9274,25.9682,108700.0
2010-08-24 14:20:00,38.15,38.2,38.14,38.18,88900.0,25.9614,25.9955,25.9546,25.9818,88900.0
2010-08-24 14:25:00,38.18,38.2,38.1,38.1,109800.0,25.9818,25.9955,25.9274,25.9274,109800.0
2010-08-24 14:30:00,38.11,38.12,38.08,38.12,113100.0,25.9342,25.941,25.9138,25.941,113100.0
2010-08-24 14:35:00,38.11,38.23,38.1,38.23,146300.0,25.9342,26.0159,25.9274,26.0159,146300.0
2010-08-24 14:40:00,38.23,38.25,38.17,38.19,112400.0,26.0159,26.0295,25.975,25.9886,112400.0
2010-08-24 14:45:00,38.19,38.21,38.15,38.16,119800.0,25.9886,26.0023,25.9614,25.9682,119800.0
2010-08-24 14:50:00,38.17,38.19,38.11,38.18,75600.0,25.975,25.9886,25.9342,25.9818,75600.0
2010-08-24 14:55:00,38.17,38.24,38.14,38.22,154700.0,25.975,26.0227,25.9546,26.0091,154700.0
2010-08-24 15:00:00,38.23,38.29,38.18,38.28,203400.0,26.0159,26.0567,25.9818,26.0499,203400.0
2010-08-24 15:05:00,38.27,38.34,38.26,38.32,152000.0,26.0431,26.0907,26.0363,26.0771,152000.0
2010-08-24 15:10:00,38.32,38.33,38.27,38.28,89900.0,26.0771,26.0839,26.0431,26.0499,89900.0
2010-08-24 15:15:00,38.27,38.31,38.26,38.3,132400.0,26.0431,26.0703,26.0363,26.0635,132400.0
2010-08-24 15:20:00,38.29,38.38,38.27,38.38,246000.0,26.0567,26.1179,26.0431,26.1179,246000.0
2010-08-24 15:25:00,38.38,38.43,38.37,38.41,312000.0,26.1179,26.152,26.1111,26.1384,312000.0
2010-08-24 15:30:00,38.4,38.41,38.35,38.35,185200.0,26.1316,26.1384,26.0975,26.0975,185200.0
2010-08-24 15:35:00,38.35,38.37,38.23,38.27,364700.0,26.0975,26.1111,26.0159,26.0431,364700.0
2010-08-24 15:40:00,38.26,38.3,38.21,38.27,318600.0,26.0363,26.0635,26.0023,26.0431,318600.0
2010-08-24 15:45:00,38.27,38.27,38.18,38.21,409200.0,26.0431,26.0431,25.9818,26.0023,409200.0
2010-08-24 15:50:00,38.21,38.22,38.09,38.09,510800.0,26.0023,26.0091,25.9206,25.9206,510800.0
2010-08-24 15:55:00,38.09,38.12,38.02,38.03,1057900.0,25.9206,25.941,25.873,25.8798,1057900.0
2010-08-25 09:30:00,37.8,37.97,37.65,37.88,419200.0,25.8503,25.9666,25.7477,25.905,419200.0
2010-08-25 09:35:00,37.88,38.05,37.86,38.05,260500.0,25.905,26.0213,25.8914,26.0213,260500.0
2010-08-25 09:40:00,38.04,38.16,38.02,38.06,347300.0,26.0145,26.0965,26.0008,26.0281,347300.0
2010-08-25 09:45:00,38.07,38.18,38.05,38.14,212800.0,26.035,26.1102,26.0213,26.0828,212800.0
2010-08-25 09:50:00,38.13,38.2,38.1,38.15,370300.0,26.076,26.1239,26.0555,26.0897,370300.0
2010-08-25 09:55:00,38.15,38.15,38.0,38.05,385100.0,26.0897,26.0897,25.9871,26.0213,385100.0
2010-08-25 10:00:00,38.05,38.15,37.9,38.11,536700.0,26.0213,26.0897,25.9187,26.0623,536700.0
2010-08-25 10:05:00,38.11,38.24,38.1,38.21,269700.0,26.0623,26.1512,26.0555,26.1307,269700.0
2010-08-25 10:10:00,38.21,38.27,38.19,38.26,192900.0,26.1307,26.1717,26.117,26.1649,192900.0
2010-08-25 10:15:00,38.26,38.32,38.15,38.19,174100.0,26.1649,26.2059,26.0897,26.117,174100.0
2010-08-25 10:20:00,38.19,38.21,38.13,38.16,146700.0,26.117,26.1307,26.076,26.0965,146700.0
2010-08-25 10:25:00,38.16,38.23,38.15,38.18,201800.0,26.0965,26.1444,26.0897,26.1102,201800.0
2010-08-25 10:30:00,38.18,38.23,38.16,38.19,220700.0,26.1102,26.1444,26.0965,26.117,220700.0
2010-08-25 10:35:00,38.19,38.24,38.16,38.22,444000.0,26.117,26.1512,26.0965,26.1376,444000.0
2010-08-25 10:40:00,38.22,38.32,38.21,38.32,151000.0,26.1376,26.2059,26.1307,26.2059,151000.0
2010-08-25 10:45:00,38.32,38.33,38.23,38.28,114600.0,26.2059,26.2128,26.1444,26.1786,114600.0
2010-08-25 10:50:00,38.27,38.27,38.21,38.23,100800.0,26.1717,26.1717,26.1307,26.1444,100800.0
2010-08-25 10:55:00,38.22,38.36,38.22,38.36,200100.0,26.1376,26.2333,26.1376,26.2333,200100.0
2010-08-25 11:00:00,38.36,38.46,38.35,38.38,426200.0,26.2333,26.3017,26.2265,26.247,426200.0
2010-08-25 11:05:00,38.37,38.4,38.2,38.23,416300.0,26.2401,26.2606,26.1239,26.1444,416300.0
2010-08-25 11:10:00,38.23,38.26,38.12,38.26,468200.0,26.1444,26.1649,26.0692,26.1649,468200.0
2010-08-25 11:15:00,38.27,38.35,38.27,38.33,178100.0,26.1717,26.2265,26.1717,26.2128,178100.0
2010-08-25 11:20:00,38.33,38.36,38.27,38.28,126800.0,26.2128,26.2333,26.1717,26.1786,126800.0
2010-08-25 11:25:00,38.28,38.3,38.25,38.29,122700.0,26.1786,26.1923,26.1581,26.1854,122700.0
2010-08-25 11:30:00,38.29,38.3,38.2,38.24,142100.0,26.1854,26.1923,26.1239,26.1512,142100.0
2010-08-25 11:35:00,38.25,38.31,38.22,38.29,182100.0,26.1581,26.1991,26.1376,26.1854,182100.0
2010-08-25 11:40:00,38.29,38.35,38.27,38.33,196600.0,26.1854,26.2265,26.1717,26.2128,196600.0
2010-08-25 11:45:00,38.33,38.39,38.33,38.35,177200.0,26.2128,26.2538,26.2128,26.2265,177200.0
2010-08-25 11:50:00,38.35,38.44,38.34,38.43,148000.0,26.2265,26.288,26.2196,26.2812,148000.0
2010-08-25 11:55:00,38.44,38.5,38.43,38.49,243300.0,26.288,26.329,26.2812,26.3222,243300.0
2010-08-25 12:00:00,38.49,38.55,38.43,38.54,238900.0,26.3222,26.3632,26.2812,26.3564,238900.0
2010-08-25 12:05:00,38.53,38.56,38.4,38.42,110000.0,26.3496,26.3701,26.2606,26.2743,110000.0
2010-08-25 12:10:00,38.41,38.48,38.4,38.46,99900.0,26.2675,26.3154,26.2606,26.3017,99900.0
2010-08-25 12:15:00,38.44,38.45,38.4,38.44,42200.0,26.288,26.2948,26.2606,26.288,42200.0
2010-08-25 12:20:00,38.44,38.45,38.4,38.41,118200.0,26.288,26.2948,26.2606,26.2675,118200.0
2010-08-25 12:25:00,38.4,38.45,38.4,38.44,186300.0,26.2606,26.2948,26.2606,26.288,186300.0
2010-08-25 12:30:00,38.44,38.52,38.41,38.42,185400.0,26.288,26.3427,26.2675,26.2743,185400.0
2010-08-25 12:35:00,38.42,38.43,38.38,38.38,47400.0,26.2743,26.2812,26.247,26.247,47400.0
2010-08-25 12:40:00,38.37,38.37,38.31,38.32,136500.0,26.2401,26.2401,26.1991,26.2059,136500.0
2010-08-25 12:45:00,38.33,38.34,38.31,38.33,40000.0,26.2128,26.2196,26.1991,26.2128,40000.0
2010-08-25 12:50:00,38.34,38.35,38.29,38.29,47200.0,26.2196,26.2265,26.1854,26.1854,47200.0
2010-08-25 12:55:00,38.29,38.36,38.28,38.35,180400.0,26.1854,26.2333,26.1786,26.2265,180400.0
2010-08-25 13:00:00,38.35,38.37,38.29,38.36,97600.0,26.2265,26.2401,26.1854,26.2333,97600.0
2010-08-25 13:05:00,38.37,38.38,38.31,38.34,76600.0,26.2401,26.247,26.1991,26.2196,76600.0
2010-08-25 13:10:00,38.34,38.38,38.33,38.37,92400.0,26.2196,26.247,26.2128,26.2401,92400.0
2010-08-25 13:15:00,38.37,38.38,38.3,38.34,99500.0,26.2401,26.247,26.1923,26.2196,99500.0
2010-08-25 13:20:00,38.33,38.34,38.27,38.3,65900.0,26.2128,26.2196,26.1717,26.1923,65900.0
2010-08-25 13:25:00,38.3,38.32,38.25,38.28,85200.0,26.1923,26.2059,26.1581,26.1786,85200.0
2010-08-25 13:30:00,38.28,38.31,38.26,38.28,63400.0,26.1786,26.1991,26.1649,26.1786,63400.0
2010-08-25 13:35:00,38.27,38.33,38.27,38.32,116200.0,26.1717,26.2128,26.1717,26.2059,116200.0
2010-08-25 13:40:00,38.32,38.36,38.28,38.36,64300.0,26.2059,26.2333,26.1786,26.2333,64300.0
2010-08-25 13:45:00,38.36,38.37,38.33,38.35,75500.0,26.2333,26.2401,26.2128,26.2265,75500.0
2010-08-25 13:50:00,38.35,38.38,38.32,38.33,116300.0,26.2265,26.247,26.2059,26.2128,116300.0
2010-08-25 13:55:00,38.34,38.38,38.31,38.31,35900.0,26.2196,26.247,26.1991,26.1991,35900.0
2010-08-25 14:00:00,38.32,38.35,38.31,38.35,96600.0,26.2059,26.2265,26.1991,26.2265,96600.0
2010-08-25 14:05:00,38.36,38.39,38.35,38.38,99900.0,26.2333,26.2538,26.2265,26.247,99900.0
2010-08-25 14:10:00,38.37,38.43,38.34,38.43,173800.0,26.2401,26.2812,26.2196,26.2812,173800.0
2010-08-25 14:15:00,38.43,38.52,38.42,38.51,322900.0,26.2812,26.3427,26.2743,26.3359,322900.0
2010-08-25 14:20:00,38.5,38.52,38.48,38.48,115300.0,26.329,26.3427,26.3154,26.3154,115300.0
2010-08-25 14:25:00,38.48,38.5,38.37,38.38,228700.0,26.3154,26.329,26.2401,26.247,228700.0
2010-08-25 14:30:00,38.39,38.53,38.34,38.52,197700.0,26.2538,26.3496,26.2196,26.3427,197700.0
2010-08-25 14:35:00,38.52,38.66,38.51,38.55,295100.0,26.3427,26.4385,26.3359,26.3632,295100.0
2010-08-25 14:40:00,38.56,38.6,38.53,38.55,126000.0,26.3701,26.3974,26.3496,26.3632,126000.0
2010-08-25 14:45:00,38.55,38.64,38.52,38.58,119400.0,26.3632,26.4248,26.3427,26.3837,119400.0
2010-08-25 14:50:00,38.58,38.61,38.56,38.59,103700.0,26.3837,26.4043,26.3701,26.3906,103700.0
2010-08-25 14:55:00,38.58,38.65,38.57,38.62,119500.0,26.3837,26.4316,26.3769,26.4111,119500.0
2010-08-25 15:00:00,38.63,38.73,38.63,38.63,420000.0,26.4179,26.4863,26.4179,26.4179,420000.0
2010-08-25 15:05:00,38.63,38.64,38.58,38.6,333700.0,26.4179,26.4248,26.3837,26.3974,333700.0
2010-08-25 15:10:00,38.6,38.63,38.59,38.63,73900.0,26.3974,26.4179,26.3906,26.4179,73900.0
2010-08-25 15:15:00,38.62,38.66,38.52,38.54,162100.0,26.4111,26.4385,26.3427,26.3564,162100.0
2010-08-25 15:20:00,38.54,38.55,38.46,38.5,202300.0,26.3564,26.3632,26.3017,26.329,202300.0
2010-08-25 15:25:00,38.5,38.54,38.45,38.45,119400.0,26.329,26.3564,26.2948,26.2948,119400.0
2010-08-25 15:30:00,38.45,38.65,38.45,38.65,213800.0,26.2948,26.4316,26.2948,26.4316,213800.0
2010-08-25 15:35:00,38.66,38.68,38.61,38.62,326200.0,26.4385,26.4521,26.4043,26.4111,326200.0
2010-08-25 15:40:00,38.61,38.69,38.59,38.68,309200.0,26.4043,26.459,26.3906,26.4521,309200.0
2010-08-25 15:45:00,38.69,38.73,38.64,38.66,422700.0,26.459,26.4863,26.4248,26.4385,422700.0
2010-08-25 15:50:00,38.66,38.66,38.48,38.49,798100.0,26.4385,26.4385,26.3154,26.3222,798100.0
2010-08-25 15:55:00,38.49,38.53,38.46,38.46,947600.0,26.3222,26.3496,26.3017,26.3017,947600.0
2010-08-26 09:30:00,38.67,38.71,38.46,38.48,276100.0,26.4453,26.4726,26.3017,26.3154,276100.0
2010-08-26 09:35:00,38.47,38.67,38.43,38.63,243700.0,26.3085,26.4453,26.2812,26.4179,243700.0
2010-08-26 09:40:00,38.62,38.8,38.57,38.76,204700.0,26.4111,26.5342,26.3769,26.5068,204700.0
2010-08-26 09:45:00,38.76,38.76,38.67,38.73,117600.0,26.5068,26.5068,26.4453,26.4863,117600.0
2010-08-26 09:50:00,38.72,38.77,38.64,38.64,246500.0,26.4795,26.5137,26.4248,26.4248,246500.0
2010-08-26 09:55:00,38.63,38.77,38.63,38.72,94200.0,26.4179,26.5137,26.4179,26.4795,94200.0
2010-08-26 10:00:00,38.72,38.81,38.7,38.79,150100.0,26.4795,26.541,26.4658,26.5274,150100.0
2010-08-26 10:05:00,38.78,38.78,38.69,38.76,75900.0,26.5205,26.5205,26.459,26.5068,75900.0
2010-08-26 10:10:00,38.75,38.75,38.69,38.7,114900.0,26.5,26.5,26.459,26.4658,114900.0
2010-08-26 10:15:00,38.7,38.71,38.6,38.64,136600.0,26.4658,26.4726,26.3974,26.4248,136600.0
2010-08-26 10:20:00,38.64,38.67,38.47,38.51,147400.0,26.4248,26.4453,26.3085,26.3359,147400.0
2010-08-26 10:25:00,38.51,38.51,38.37,38.45,214400.0,26.3359,26.3359,26.2401,26.2948,214400.0
2010-08-26 10:30:00,38.46,38.5,38.42,38.45,268300.0,26.3017,26.329,26.2743,26.2948,268300.0
2010-08-26 10:35:00,38.46,38.5,38.44,38.46,126300.0,26.3017,26.329,26.288,26.3017,126300.0
2010-08-26 10:40:00,38.47,38.49,38.37,38.38,119300.0,26.3085,26.3222,26.2401,26.247,119300.0
2010-08-26 10:45:00,38.4,38.4,38.33,38.37,141800.0,26.2606,26.2606,26.2128,26.2401,141800.0
2010-08-26 10:50:00,38.36,38.39,38.24,38.26,130000.0,26.2333,26.2538,26.1512,26.1649,130000.0
2010-08-26 10:55:00,38.26,38.27,38.21,38.24,118500.0,26.1649,26.1717,26.1307,26.1512,118500.0
2010-08-26 11:00:00,38.24,38.28,38.19,38.23,166300.0,26.1512,26.1786,26.117,26.1444,166300.0
2010-08-26 11:05:00,38.25,38.25,37.98,38.11,371300.0,26.1581,26.1581,25.9734,26.0623,371300.0
2010-08-26 11:10:00,38.11,38.13,38.05,38.1,141200.0,26.0623,26.076,26.0213,26.0555,141200.0
2010-08-26 11:15:00,38.1,38.31,38.07,38.27,466100.0,26.0555,26.1991,26.035,26.1717,466100.0
2010-08-26 11:20:00,38.26,38.48,38.25,38.45,675500.0,26.1649,26.3154,26.1581,26.2948,675500.0
2010-08-26 11:25:00,38.45,38.52,38.45,38.51,265700.0,26.2948,26.3427,26.2948,26.3359,265700.0
2010-08-26 11:30:00,38.51,38.74,38.51,38.74,556200.0,26.3359,26.4932,26.3359,26.4932,556200.0
2010-08-26 11:35:00,38.74,38.82,38.68,38.76,511500.0,26.4932,26.5479,26.4521,26.5068,511500.0
2010-08-26 11:40:00,38.76,38.76,38.63,38.65,288900.0,26.5068,26.5068,26.4179,26.4316,288900.0
2010-08-26 11:45:00,38.65,38.66,38.6,38.62,109500.0,26.4316,26.4385,26.3974,26.4111,109500.0
2010-08-26 11:50:00,38.62,38.62,38.55,38.6,344700.0,26.4111,26.4111,26.3632,26.3974,344700.0
2010-08-26 11:55:00,38.6,38.73,38.6,38.72,121100.0,26.3974,26.4863,26.3974,26.4795,121100.0
2010-08-26 12:00:00,38.71,38.73,38.64,38.66,125800.0,26.4726,26.4863,26.4248,26.4385,125800.0
2010-08-26 12:05:00,38.66,38.66,38.56,38.6,109600.0,26.4385,26.4385,26.3701,26.3974,109600.0
2010-08-26 12:10:00,38.59,38.6,38.55,38.56,54700.0,26.3906,26.3974,26.3632,26.3701,54700.0
2010-08-26 12:15:00,38.55,38.58,38.53,38.58,84700.0,26.3632,26.3837,26.3496,26.3837,84700.0
2010-08-26 12:20:00,38.58,38.65,38.58,38.6,61200.0,26.3837,26.4316,26.3837,26.3974,61200.0
2010-08-26 12:25:00,38.6,38.62,38.55,38.55,69000.0,26.3974,26.4111,26.3632,26.3632,69000.0
2010-08-26 12:30:00,38.56,38.57,38.54,38.54,23400.0,26.3701,26.3769,26.3564,26.3564,23400.0
2010-08-26 12:35:00,38.55,38.65,38.54,38.62,129400.0,26.3632,26.4316,26.3564,26.4111,129400.0
2010-08-26 12:40:00,38.62,38.62,38.5,38.54,80000.0,26.4111,26.4111,26.329,26.3564,80000.0
2010-08-26 12:45:00,38.54,38.54,38.49,38.5,47300.0,26.3564,26.3564,26.3222,26.329,47300.0
2010-08-26 12:50:00,38.5,38.53,38.37,38.39,203200.0,26.329,26.3496,26.2401,26.2538,203200.0
2010-08-26 12:55:00,38.39,38.46,38.36,38.46,90400.0,26.2538,26.3017,26.2333,26.3017,90400.0
2010-08-26 13:00:00,38.46,38.48,38.41,38.44,50100.0,26.3017,26.3154,26.2675,26.288,50100.0
2010-08-26 13:05:00,38.44,38.46,38.41,38.42,65200.0,26.288,26.3017,26.2675,26.2743,65200.0
2010-08-26 13:10:00,38.42,38.46,38.39,38.4,37200.0,26.2743,26.3017,26.2538,26.2606,37200.0
2010-08-26 13:15:00,38.39,38.45,38.38,38.41,61900.0,26.2538,26.2948,26.247,26.2675,61900.0
2010-08-26 13:20:00,38.42,38.42,38.36,38.38,159900.0,26.2743,26.2743,26.2333,26.247,159900.0
2010-08-26 13:25:00,38.39,38.4,38.36,38.4,39000.0,26.2538,26.2606,26.2333,26.2606,39000.0
2010-08-26 13:30:00,38.4,38.46,38.39,38.43,78000.0,26.2606,26.3017,26.2538,26.2812,78000.0
2010-08-26 13:35:00,38.43,38.44,38.38,38.41,114700.0,26.2812,26.288,26.247,26.2675,114700.0
2010-08-26 13:40:00,38.41,38.49,38.41,38.42,68300.0,26.2675,26.3222,26.2675,26.2743,68300.0
2010-08-26 13:45:00,38.43,38.47,38.41,38.41,31000.0,26.2812,26.3085,26.2675,26.2675,31000.0
2010-08-26 13:50:00,38.42,38.48,38.42,38.47,73600.0,26.2743,26.3154,26.2743,26.3085,73600.0
2010-08-26 13:55:00,38.47,38.47,38.4,38.44,230000.0,26.3085,26.3085,26.2606,26.288,230000.0
2010-08-26 14:00:00,38.44,38.48,38.43,38.44,71800.0,26.288,26.3154,26.2812,26.288,71800.0
2010-08-26 14:05:00,38.44,38.47,38.34,38.36,147500.0,26.288,26.3085,26.2196,26.2333,147500.0
2010-08-26 14:10:00,38.35,38.35,38.23,38.31,139600.0,26.2265,26.2265,26.1444,26.1991,139600.0
2010-08-26 14:15:00,38.31,38.32,38.24,38.32,84000.0,26.1991,26.2059,26.1512,26.2059,84000.0
2010-08-26 14:20:00,38.32,38.33,38.26,38.28,45900.0,26.2059,26.2128,26.1649,26.1786,45900.0
2010-08-26 14:25:00,38.27,38.28,38.22,38.24,120400.0,26.1717,26.1786,26.1376,26.1512,120400.0
2010-08-26 14:30:00,38.24,38.24,38.15,38.21,119900.0,26.1512,26.1512,26.0897,26.1307,119900.0
2010-08-26 14:35:00,38.22,38.27,38.21,38.26,114700.0,26.1376,26.1717,26.1307,26.1649,114700.0
2010-08-26 14:40:00,38.26,38.28,38.23,38.23,63700.0,26.1649,26.1786,26.1444,26.1444,63700.0
2010-08-26 14:45:00,38.23,38.25,38.15,38.18,136400.0,26.1444,26.1581,26.0897,26.1102,136400.0
2010-08-26 14:50:00,38.17,38.2,38.12,38.12,90200.0,26.1034,26.1239,26.0692,26.0692,90200.0
2010-08-26 14:55:00,38.12,38.12,38.03,38.1,162900.0,26.0692,26.0692,26.0076,26.0555,162900.0
2010-08-26 15:00:00,38.09,38.15,38.08,38.14,93400.0,26.0486,26.0897,26.0418,26.0828,93400.0
2010-08-26 15:05:00,38.13,38.22,38.11,38.2,171500.0,26.076,26.1376,26.0623,26.1239,171500.0
2010-08-26 15:10:00,38.21,38.24,38.2,38.23,121400.0,26.1307,26.1512,26.1239,26.1444,121400.0
2010-08-26 15:15:00,38.23,38.35,38.21,38.34,236900.0,26.1444,26.2265,26.1307,26.2196,236900.0
2010-08-26 15:20:00,38.35,38.4,38.34,38.35,215700.0,26.2265,26.2606,26.2196,26.2265,215700.0
2010-08-26 15:25:00,38.35,38.38,38.31,38.36,156200.0,26.2265,26.247,26.1991,26.2333,156200.0
2010-08-26 15:30:00,38.35,38.36,38.31,38.36,110400.0,26.2265,26.2333,26.1991,26.2333,110400.0
2010-08-26 15:35:00,38.36,38.39,38.33,38.38,166400.0,26.2333,26.2538,26.2128,26.247,166400.0
2010-08-26 15:40:00,38.38,38.51,38.35,38.51,368600.0,26.247,26.3359,26.2265,26.3359,368600.0
2010-08-26 15:45:00,38.5,38.53,38.45,38.49,532700.0,26.329,26.3496,26.2948,26.3222,532700.0
2010-08-26 15:50:00,38.49,38.49,38.35,38.37,357200.0,26.3222,26.3222,26.2265,26.2401,357200.0
2010-08-26 15:55:00,38.37,38.4,38.26,38.28,527200.0,26.2401,26.2606,26.1649,26.1786,527200.0
2010-08-27 09:30:00,38.53,38.65,38.33,38.36,256100.0,26.3496,26.4316,26.2128,26.2333,256100.0
2010-08-27 09:35:00,38.34,38.42,38.34,38.37,160900.0,26.2196,26.2743,26.2196,26.2401,160900.0
2010-08-27 09:40:00,38.37,38.46,38.35,38.39,371600.0,26.2401,26.3017,26.2265,26.2538,371600.0
2010-08-27 09:45:00,38.38,38.44,38.35,38.36,154300.0,26.247,26.288,26.2265,26.2333,154300.0
2010-08-27 09:50:00,38.35,38.5,38.35,38.49,110400.0,26.2265,26.329,26.2265,26.3222,110400.0
2010-08-27 09:55:00,38.5,38.56,38.07,38.09,353000.0,26.329,26.3701,26.035,26.0486,353000.0
2010-08-27 10:00:00,38.09,38.2,37.8,37.92,839400.0,26.0486,26.1239,25.8503,25.9324,839400.0
2010-08-27 10:05:00,37.92,38.0,37.74,37.95,736200.0,25.9324,25.9871,25.8093,25.9529,736200.0
2010-08-27 10:10:00,37.95,38.28,37.88,38.27,454700.0,25.9529,26.1786,25.905,26.1717,454700.0
2010-08-27 10:15:00,38.28,38.37,38.16,38.29,462300.0,26.1786,26.2401,26.0965,26.1854,462300.0
2010-08-27 10:20:00,38.29,38.33,38.2,38.23,482900.0,26.1854,26.2128,26.1239,26.1444,482900.0
2010-08-27 10:25:00,38.22,38.44,38.22,38.42,472500.0,26.1376,26.288,26.1376,26.2743,472500.0
2010-08-27 10:30:00,38.42,38.65,38.41,38.53,455000.0,26.2743,26.4316,26.2675,26.3496,455000.0
2010-08-27 10:35:00,38.52,38.59,38.44,38.54,158200.0,26.3427,26.3906,26.288,26.3564,158200.0
2010-08-27 10:40:00,38.54,38.62,38.51,38.56,283100.0,26.3564,26.4111,26.3359,26.3701,283100.0
2010-08-27 10:45:00,38.56,38.63,38.54,38.55,394300.0,26.3701,26.4179,26.3564,26.3632,394300.0
2010-08-27 10:50:00,38.55,38.56,38.47,38.53,332700.0,26.3632,26.3701,26.3085,26.3496,332700.0
2010-08-27 10:55:00,38.53,38.53,38.4,38.46,119400.0,26.3496,26.3496,26.2606,26.3017,119400.0
2010-08-27 11:00:00,38.45,38.53,38.45,38.53,96300.0,26.2948,26.3496,26.2948,26.3496,96300.0
2010-08-27 11:05:00,38.52,38.7,38.5,38.65,180100.0,26.3427,26.4658,26.329,26.4316,180100.0
2010-08-27 11:10:00,38.65,38.78,38.65,38.74,284100.0,26.4316,26.5205,26.4316,26.4932,284100.0
2010-08-27 11:15:00,38.76,38.79,38.73,38.74,115300.0,26.5068,26.5274,26.4863,26.4932,115300.0
2010-08-27 11:20:00,38.74,38.82,38.73,38.81,136100.0,26.4932,26.5479,26.4863,26.541,136100.0
2010-08-27 11:25:00,38.81,38.84,38.76,38.81,122300.0,26.541,26.5616,26.5068,26.541,122300.0
2010-08-27 11:30:00,38.81,38.85,38.75,38.76,125800.0,26.541,26.5684,26.5,26.5068,125800.0
2010-08-27 11:35:00,38.76,38.77,38.74,38.75,144400.0,26.5068,26.5137,26.4932,26.5,144400.0
2010-08-27 11:40:00,38.75,38.78,38.74,38.74,99600.0,26.5,26.5205,26.4932,26.4932,99600.0
2010-08-27 11:45:00,38.74,38.78,38.73,38.77,81100.0,26.4932,26.5205,26.4863,26.5137,81100.0
2010-08-27 11:50:00,38.77,38.79,38.69,38.7,132600.0,26.5137,26.5274,26.459,26.4658,132600.0
2010-08-27 11:55:00,38.7,38.73,38.66,38.67,107200.0,26.4658,26.4863,26.4385,26.4453,107200.0
2010-08-27 12:00:00,38.67,38.73,38.64,38.68,70800.0,26.4453,26.4863,26.4248,26.4521,70800.0
2010-08-27 12:05:00,38.68,38.77,38.67,38.74,90000.0,26.4521,26.5137,26.4453,26.4932,90000.0
2010-08-27 12:10:00,38.74,38.77,38.72,38.74,67600.0,26.4932,26.5137,26.4795,26.4932,67600.0
2010-08-27 12:15:00,38.75,38.77,38.74,38.75,161400.0,26.5,26.5137,26.4932,26.5,161400.0
2010-08-27 12:20:00,38.75,38.8,38.7,38.79,139100.0,26.5,26.5342,26.4658,26.5274,139100.0
2010-08-27 12:25:00,38.79,38.79,38.74,38.75,117400.0,26.5274,26.5274,26.4932,26.5,117400.0
2010-08-27 12:30:00,38.76,38.8,38.74,38.79,143900.0,26.5068,26.5342,26.4932,26.5274,143900.0
2010-08-27 12:35:00,38.79,38.8,38.75,38.76,48300.0,26.5274,26.5342,26.5,26.5068,48300.0
2010-08-27 12:40:00,38.76,38.76,38.69,38.71,88600.0,26.5068,26.5068,26.459,26.4726,88600.0
2010-08-27 12:45:00,38.71,38.76,38.68,38.7,97700.0,26.4726,26.5068,26.4521,26.4658,97700.0
2010-08-27 12:50:00,38.7,38.72,38.67,38.69,85500.0,26.4658,26.4795,26.4453,26.459,85500.0
2010-08-27 12:55:00,38.69,38.71,38.6,38.64,117800.0,26.459,26.4726,26.3974,26.4248,117800.0
2010-08-27 13:00:00,38.64,38.69,38.63,38.66,55700.0,26.4248,26.459,26.4179,26.4385,55700.0
2010-08-27 13:05:00,38.66,38.7,38.64,38.69,111100.0,26.4385,26.4658,26.4248,26.459,111100.0
2010-08-27 13:10:00,38.68,38.72,38.61,38.63,98100.0,26.4521,26.4795,26.4043,26.4179,98100.0
2010-08-27 13:15:00,38.62,38.71,38.61,38.64,114200.0,26.4111,26.4726,26.4043,26.4248,114200.0
2010-08-27 13:20:00,38.63,38.73,38.63,38.71,67100.0,26.4179,26.4863,26.4179,26.4726,67100.0
2010-08-27 13:25:00,38.7,38.78,38.68,38.75,146200.0,26.4658,26.5205,26.4521,26.5,146200.0
2010-08-27 13:30:00,38.75,38.81,38.72,38.79,347600.0,26.5,26.541,26.4795,26.5274,347600.0
2010-08-27 13:35:00,38.79,38.83,38.75,38.8,191900.0,26.5274,26.5547,26.5,26.5342,191900.0
2010-08-27 13:40:00,38.8,38.83,38.77,38.79,65200.0,26.5342,26.5547,26.5137,26.5274,65200.0
2010-08-27 13:45:00,38.78,38.79,38.71,38.71,91700.0,26.5205,26.5274,26.4726,26.4726,91700.0
2010-08-27 13:50:00,38.71,38.79,38.71,38.79,52600.0,26.4726,26.5274,26.4726,26.5274,52600.0
2010-08-27 13:55:00,38.78,38.81,38.74,38.8,133500.0,26.5205,26.541,26.4932,26.5342,133500.0
2010-08-27 14:00:00,38.81,38.84,38.77,38.81,121400.0,26.541,26.5616,26.5137,26.541,121400.0
2010-08-27 14:05:00,38.8,38.81,38.72,38.77,229200.0,26.5342,26.541,26.4795,26.5137,229200.0
2010-08-27 14:10:00,38.77,38.82,38.72,38.76,111300.0,26.5137,26.5479,26.4795,26.5068,111300.0
2010-08-27 14:15:00,38.76,38.78,38.72,38.73,229500.0,26.5068,26.5205,26.4795,26.4863,229500.0
2010-08-27 14:20:00,38.74,38.76,38.7,38.71,67600.0,26.4932,26.5068,26.4658,26.4726,67600.0
2010-08-27 14:25:00,38.7,38.75,38.69,38.75,66400.0,26.4658,26.5,26.459,26.5,66400.0
2010-08-27 14:30:00,38.74,38.79,38.74,38.75,94100.0,26.4932,26.5274,26.4932,26.5,94100.0
2010-08-27 14:35:00,38.75,38.84,38.72,38.84,103300.0,26.5,26.5616,26.4795,26.5616,103300.0
2010-08-27 14:40:00,38.84,38.85,38.79,38.8,120400.0,26.5616,26.5684,26.5274,26.5342,120400.0
2010-08-27 14:45:00,38.8,38.85,38.76,38.76,76900.0,26.5342,26.5684,26.5068,26.5068,76900.0
2010-08-27 14:50:00,38.76,38.8,38.71,38.71,125200.0,26.5068,26.5342,26.4726,26.4726,125200.0
2010-08-27 14:55:00,38.71,38.75,38.7,38.73,70900.0,26.4726,26.5,26.4658,26.4863,70900.0
2010-08-27 15:00:00,38.74,38.75,38.68,38.7,106000.0,26.4932,26.5,26.4521,26.4658,106000.0
2010-08-27 15:05:00,38.7,38.72,38.67,38.72,78700.0,26.4658,26.4795,26.4453,26.4795,78700.0
2010-08-27 15:10:00,38.72,38.73,38.65,38.69,166600.0,26.4795,26.4863,26.4316,26.459,166600.0
2010-08-27 15:15:00,38.69,38.7,38.63,38.63,107400.0,26.459,26.4658,26.4179,26.4179,107400.0
2010-08-27 15:20:00,38.63,38.74,38.63,38.74,101700.0,26.4179,26.4932,26.4179,26.4932,101700.0
2010-08-27 15:25:00,38.74,38.8,38.72,38.79,235800.0,26.4932,26.5342,26.4795,26.5274,235800.0
2010-08-27 15:30:00,38.78,38.8,38.73,38.74,170500.0,26.5205,26.5342,26.4863,26.4932,170500.0
2010-08-27 15:35:00,38.75,38.77,38.72,38.74,96900.0,26.5,26.5137,26.4795,26.4932,96900.0
2010-08-27 15:40:00,38.74,38.81,38.71,38.8,230000.0,26.4932,26.541,26.4726,26.5342,230000.0
2010-08-27 15:45:00,38.79,38.81,38.76,38.77,197100.0,26.5274,26.541,26.5068,26.5137,197100.0
2010-08-27 15:50:00,38.76,38.79,38.73,38.73,393200.0,26.5068,26.5274,26.4863,26.4863,393200.0
2010-08-27 15:55:00,38.73,38.74,38.63,38.63,699200.0,26.4863,26.4932,26.4179,26.4179,699200.0
2010-08-30 09:30:00,38.4,38.5,38.35,38.47,316000.0,26.2606,26.329,26.2265,26.3085,316000.0
2010-08-30 09:35:00,38.46,38.66,38.46,38.63,141700.0,26.3017,26.4385,26.3017,26.4179,141700.0
2010-08-30 09:40:00,38.62,38.67,38.57,38.65,122900.0,26.4111,26.4453,26.3769,26.4316,122900.0
2010-08-30 09:45:00,38.64,38.69,38.61,38.67,114500.0,26.4248,26.459,26.4043,26.4453,114500.0
2010-08-30 09:50:00,38.67,38.74,38.58,38.58,347400.0,26.4453,26.4932,26.3837,26.3837,347400.0
2010-08-30 09:55:00,38.58,38.64,38.57,38.59,138700.0,26.3837,26.4248,26.3769,26.3906,138700.0
2010-08-30 10:00:00,38.6,38.6,38.48,38.53,237500.0,26.3974,26.3974,26.3154,26.3496,237500.0
2010-08-30 10:05:00,38.53,38.65,38.51,38.59,195700.0,26.3496,26.4316,26.3359,26.3906,195700.0
2010-08-30 10:10:00,38.59,38.63,38.55,38.63,132900.0,26.3906,26.4179,26.3632,26.4179,132900.0
2010-08-30 10:15:00,38.63,38.63,38.47,38.53,208600.0,26.4179,26.4179,26.3085,26.3496,208600.0
2010-08-30 10:20:00,38.53,38.54,38.47,38.51,180300.0,26.3496,26.3564,26.3085,26.3359,180300.0
2010-08-30 10:25:00,38.52,38.52,38.41,38.48,102200.0,26.3427,26.3427,26.2675,26.3154,102200.0
2010-08-30 10:30:00,38.48,38.48,38.41,38.47,85500.0,26.3154,26.3154,26.2675,26.3085,85500.0
2010-08-30 10:35:00,38.46,38.52,38.46,38.51,89700.0,26.3017,26.3427,26.3017,26.3359,89700.0
2010-08-30 10:40:00,38.52,38.52,38.46,38.48,116400.0,26.3427,26.3427,26.3017,26.3154,116400.0
2010-08-30 10:45:00,38.47,38.54,38.45,38.54,118100.0,26.3085,26.3564,26.2948,26.3564,118100.0
2010-08-30 10:50:00,38.54,38.61,38.54,38.6,50800.0,26.3564,26.4043,26.3564,26.3974,50800.0
2010-08-30 10:55:00,38.61,38.62,38.56,38.56,41700.0,26.4043,26.4111,26.3701,26.3701,41700.0
2010-08-30 11:00:00,38.57,38.59,38.49,38.49,70800.0,26.3769,26.3906,26.3222,26.3222,70800.0
2010-08-30 11:05:00,38.5,38.59,38.5,38.58,136800.0,26.329,26.3906,26.329,26.3837,136800.0
2010-08-30 11:10:00,38.59,38.59,38.51,38.54,69300.0,26.3906,26.3906,26.3359,26.3564,69300.0
2010-08-30 11:15:00,38.53,38.54,38.52,38.54,58600.0,26.3496,26.3564,26.3427,26.3564,58600.0
2010-08-30 11:20:00,38.54,38.54,38.43,38.45,67900.0,26.3564,26.3564,26.2812,26.2948,67900.0
2010-08-30 11:25:00,38.45,38.52,38.45,38.49,75800.0,26.2948,26.3427,26.2948,26.3222,75800.0
2010-08-30 11:30:00,38.49,38.52,38.49,38.5,41400.0,26.3222,26.3427,26.3222,26.329,41400.0
2010-08-30 11:35:00,38.5,38.53,38.45,38.46,61400.0,26.329,26.3496,26.2948,26.3017,61400.0
2010-08-30 11:40:00,38.46,38.52,38.42,38.42,116400.0,26.3017,26.3427,26.2743,26.2743,116400.0
2010-08-30 11:45:00,38.42,38.43,38.37,38.43,135200.0,26.2743,26.2812,26.2401,26.2812,135200.0
2010-08-30 11:50:00,38.43,38.44,38.36,38.37,93700.0,26.2812,26.288,26.2333,26.2401,93700.0
2010-08-30 11:55:00,38.36,38.4,38.35,38.39,77500.0,26.2333,26.2606,26.2265,26.2538,77500.0
2010-08-30 12:00:00,38.4,38.44,38.39,38.4,118100.0,26.2606,26.288,26.2538,26.2606,118100.0
2010-08-30 12:05:00,38.4,38.44,38.39,38.44,55300.0,26.2606,26.288,26.2538,26.288,55300.0
2010-08-30 12:10:00,38.45,38.46,38.43,38.43,111800.0,26.2948,26.3017,26.2812,26.2812,111800.0
2010-08-30 12:15:00,38.43,38.44,38.39,38.41,57500.0,26.2812,26.288,26.2538,26.2675,57500.0
2010-08-30 12:20:00,38.41,38.45,38.39,38.44,118300.0,26.2675,26.2948,26.2538,26.288,118300.0
2010-08-30 12:25:00,38.44,38.45,38.43,38.45,79300.0,26.288,26.2948,26.2812,26.2948,79300.0
2010-08-30 12:30:00,38.45,38.48,38.43,38.47,92600.0,26.2948,26.3154,26.2812,26.3085,92600.0
2010-08-30 12:35:00,38.47,38.51,38.46,38.51,46900.0,26.3085,26.3359,26.3017,26.3359,46900.0
2010-08-30 12:40:00,38.5,38.53,38.5,38.52,38200.0,26.329,26.3496,26.329,26.3427,38200.0
2010-08-30 12:45:00,38.52,38.6,38.52,38.56,79000.0,26.3427,26.3974,26.3427,26.3701,79000.0
2010-08-30 12:50:00,38.56,38.63,38.56,38.61,149500.0,26.3701,26.4179,26.3701,26.4043,149500.0
2010-08-30 12:55:00,38.61,38.65,38.61,38.62,138300.0,26.4043,26.4316,26.4043,26.4111,138300.0
2010-08-30 13:00:00,38.62,38.65,38.61,38.63,55900.0,26.4111,26.4316,26.4043,26.4179,55900.0
2010-08-30 13:05:00,38.64,38.7,38.64,38.7,149000.0,26.4248,26.4658,26.4248,26.4658,149000.0
2010-08-30 13:10:00,38.69,38.72,38.68,38.7,100100.0,26.459,26.4795,26.4521,26.4658,100100.0
2010-08-30 13:15:00,38.7,38.77,38.69,38.73,166000.0,26.4658,26.5137,26.459,26.4863,166000.0
2010-08-30 13:20:00,38.73,38.73,38.65,38.67,90800.0,26.4863,26.4863,26.4316,26.4453,90800.0
2010-08-30 13:25:00,38.66,38.67,38.56,38.58,80400.0,26.4385,26.4453,26.3701,26.3837,80400.0
2010-08-30 13:30:00,38.57,38.62,38.57,38.6,69000.0,26.3769,26.4111,26.3769,26.3974,69000.0
2010-08-30 13:35:00,38.6,38.61,38.54,38.54,42300.0,26.3974,26.4043,26.3564,26.3564,42300.0
2010-08-30 13:40:00,38.54,38.63,38.53,38.62,80200.0,26.3564,26.4179,26.3496,26.4111,80200.0
2010-08-30 13:45:00,38.62,38.65,38.6,38.64,31700.0,26.4111,26.4316,26.3974,26.4248,31700.0
2010-08-30 13:50:00,38.64,38.65,38.58,38.58,48700.0,26.4248,26.4316,26.3837,26.3837,48700.0
2010-08-30 13:55:00,38.58,38.61,38.52,38.54,167100.0,26.3837,26.4043,26.3427,26.3564,167100.0
2010-08-30 14:00:00,38.54,38.59,38.53,38.53,176700.0,26.3564,26.3906,26.3496,26.3496,176700.0
2010-08-30 14:05:00,38.53,38.55,38.46,38.48,77100.0,26.3496,26.3632,26.3017,26.3154,77100.0
2010-08-30 14:10:00,38.47,38.48,38.44,38.44,34500.0,26.3085,26.3154,26.288,26.288,34500.0
2010-08-30 14:15:00,38.44,38.46,38.42,38.45,57000.0,26.288,26.3017,26.2743,26.2948,57000.0
2010-08-30 14:20:00,38.46,38.5,38.45,38.49,125500.0,26.3017,26.329,26.2948,26.3222,125500.0
2010-08-30 14:25:00,38.49,38.55,38.46,38.55,54900.0,26.3222,26.3632,26.3017,26.3632,54900.0
2010-08-30 14:30:00,38.54,38.62,38.54,38.58,72400.0,26.3564,26.4111,26.3564,26.3837,72400.0
2010-08-30 14:35:00,38.58,38.59,38.54,38.57,71500.0,26.3837,26.3906,26.3564,26.3769,71500.0
2010-08-30 14:40:00,38.58,38.61,38.55,38.58,63000.0,26.3837,26.4043,26.3632,26.3837,63000.0
2010-08-30 14:45:00,38.58,38.59,38.51,38.52,65000.0,26.3837,26.3906,26.3359,26.3427,65000.0
2010-08-30 14:50:00,38.52,38.58,38.51,38.58,49100.0,26.3427,26.3837,26.3359,26.3837,49100.0
2010-08-30 14:55:00,38.58,38.58,38.54,38.55,55300.0,26.3837,26.3837,26.3564,26.3632,55300.0
2010-08-30 15:00:00,38.55,38.56,38.5,38.52,69400.0,26.3632,26.3701,26.329,26.3427,69400.0
2010-08-30 15:05:00,38.52,38.55,38.46,38.47,100100.0,26.3427,26.3632,26.3017,26.3085,100100.0
2010-08-30 15:10:00,38.47,38.51,38.45,38.46,70300.0,26.3085,26.3359,26.2948,26.3017,70300.0
2010-08-30 15:15:00,38.45,38.45,38.37,38.4,110400.0,26.2948,26.2948,26.2401,26.2606,110400.0
2010-08-30 15:20:00,38.4,38.4,38.35,38.37,179400.0,26.2606,26.2606,26.2265,26.2401,179400.0
2010-08-30 15:25:00,38.38,38.42,38.37,38.42,213900.0,26.247,26.2743,26.2401,26.2743,213900.0
2010-08-30 15:30:00,38.42,38.44,38.38,38.41,128700.0,26.2743,26.288,26.247,26.2675,128700.0
2010-08-30 15:35:00,38.41,38.51,38.41,38.5,246200.0,26.2675,26.3359,26.2675,26.329,246200.0
2010-08-30 15:40:00,38.51,38.51,38.47,38.5,395000.0,26.3359,26.3359,26.3085,26.329,395000.0
2010-08-30 15:45:00,38.5,38.51,38.4,38.43,356600.0,26.329,26.3359,26.2606,26.2812,356600.0
2010-08-30 15:50:00,38.43,38.45,38.39,38.42,380500.0,26.2812,26.2948,26.2538,26.2743,380500.0
2010-08-30 15:55:00,38.42,38.43,38.3,38.3,821100.0,26.2743,26.2812,26.1923,26.1923,821100.0
2010-08-31 09:30:00,38.18,38.2,37.85,37.95,285500.0,26.1102,26.1239,25.8845,25.9529,285500.0
2010-08-31 09:35:00,37.96,37.99,37.81,37.94,366800.0,25.9597,25.9803,25.8572,25.9461,366800.0
2010-08-31 09:40:00,37.94,38.08,37.85,38.04,423000.0,25.9461,26.0418,25.8845,26.0145,423000.0
2010-08-31 09:45:00,38.05,38.2,38.02,38.1,346000.0,26.0213,26.1239,26.0008,26.0555,346000.0
2010-08-31 09:50:00,38.1,38.38,38.1,38.35,403200.0,26.0555,26.247,26.0555,26.2265,403200.0
2010-08-31 09:55:00,38.35,38.43,38.18,38.32,286900.0,26.2265,26.2812,26.1102,26.2059,286900.0
2010-08-31 10:00:00,38.32,38.64,38.32,38.59,542000.0,26.2059,26.4248,26.2059,26.3906,542000.0
2010-08-31 10:05:00,38.59,38.76,38.57,38.65,556300.0,26.3906,26.5068,26.3769,26.4316,556300.0
2010-08-31 10:10:00,38.66,38.75,38.61,38.63,173100.0,26.4385,26.5,26.4043,26.4179,173100.0
2010-08-31 10:15:00,38.62,38.66,38.5,38.5,157000.0,26.4111,26.4385,26.329,26.329,157000.0
2010-08-31 10:20:00,38.51,38.55,38.49,38.49,130900.0,26.3359,26.3632,26.3222,26.3222,130900.0
2010-08-31 10:25:00,38.49,38.55,38.49,38.53,75700.0,26.3222,26.3632,26.3222,26.3496,75700.0
2010-08-31 10:30:00,38.53,38.58,38.5,38.5,123700.0,26.3496,26.3837,26.329,26.329,123700.0
2010-08-31 10:35:00,38.51,38.51,38.41,38.47,247300.0,26.3359,26.3359,26.2675,26.3085,247300.0
2010-08-31 10:40:00,38.46,38.53,38.44,38.51,182300.0,26.3017,26.3496,26.288,26.3359,182300.0
2010-08-31 10:45:00,38.51,38.52,38.47,38.5,125700.0,26.3359,26.3427,26.3085,26.329,125700.0
2010-08-31 10:50:00,38.49,38.56,38.48,38.5,110600.0,26.3222,26.3701,26.3154,26.329,110600.0
2010-08-31 10:55:00,38.51,38.53,38.47,38.49,127100.0,26.3359,26.3496,26.3085,26.3222,127100.0
2010-08-31 11:00:00,38.49,38.53,38.46,38.47,130600.0,26.3222,26.3496,26.3017,26.3085,130600.0
2010-08-31 11:05:00,38.47,38.5,38.4,38.4,141900.0,26.3085,26.329,26.2606,26.2606,141900.0
2010-08-31 11:10:00,38.4,38.42,38.34,38.42,147200.0,26.2606,26.2743,26.2196,26.2743,147200.0
2010-08-31 11:15:00,38.42,38.45,38.39,38.41,160500.0,26.2743,26.2948,26.2538,26.2675,160500.0
2010-08-31 11:20:00,38.4,38.49,38.38,38.46,138200.0,26.2606,26.3222,26.247,26.3017,138200.0
2010-08-31 11:25:00,38.46,38.46,38.37,38.39,123200.0,26.3017,26.3017,26.2401,26.2538,123200.0
2010-08-31 11:30:00,38.38,38.47,38.36,38.45,108900.0,26.247,26.3085,26.2333,26.2948,108900.0
2010-08-31 11:35:00,38.45,38.5,38.44,38.44,128500.0,26.2948,26.329,26.288,26.288,128500.0
2010-08-31 11:40:00,38.45,38.49,38.43,38.43,81800.0,26.2948,26.3222,26.2812,26.2812,81800.0
2010-08-31 11:45:00,38.43,38.44,38.38,38.38,41100.0,26.2812,26.288,26.247,26.247,41100.0
2010-08-31 11:50:00,38.39,38.47,38.38,38.46,64200.0,26.2538,26.3085,26.247,26.3017,64200.0
2010-08-31 11:55:00,38.45,38.45,38.37,38.39,40500.0,26.2948,26.2948,26.2401,26.2538,40500.0
2010-08-31 12:00:00,38.39,38.42,38.34,38.34,43500.0,26.2538,26.2743,26.2196,26.2196,43500.0
2010-08-31 12:05:00,38.35,38.38,38.32,38.33,65000.0,26.2265,26.247,26.2059,26.2128,65000.0
2010-08-31 12:10:00,38.32,38.35,38.31,38.34,34700.0,26.2059,26.2265,26.1991,26.2196,34700.0
2010-08-31 12:15:00,38.34,38.39,38.3,38.38,42900.0,26.2196,26.2538,26.1923,26.247,42900.0
2010-08-31 12:20:00,38.38,38.39,38.32,38.33,70600.0,26.247,26.2538,26.2059,26.2128,70600.0
2010-08-31 12:25:00,38.33,38.33,38.26,38.28,134400.0,26.2128,26.2128,26.1649,26.1786,134400.0
2010-08-31 12:30:00,38.28,38.35,38.27,38.31,145700.0,26.1786,26.2265,26.1717,26.1991,145700.0
2010-08-31 12:35:00,38.32,38.33,38.26,38.26,51300.0,26.2059,26.2128,26.1649,26.1649,51300.0
2010-08-31 12:40:00,38.26,38.27,38.12,38.16,183700.0,26.1649,26.1717,26.0692,26.0965,183700.0
2010-08-31 12:45:00,38.17,38.24,38.17,38.2,107000.0,26.1034,26.1512,26.1034,26.1239,107000.0
2010-08-31 12:50:00,38.2,38.27,38.2,38.22,130600.0,26.1239,26.1717,26.1239,26.1376,130600.0
2010-08-31 12:55:00,38.22,38.23,38.19,38.22,114900.0,26.1376,26.1444,26.117,26.1376,114900.0
2010-08-31 13:00:00,38.21,38.31,38.2,38.28,186600.0,26.1307,26.1991,26.1239,26.1786,186600.0
2010-08-31 13:05:00,38.29,38.31,38.26,38.31,103700.0,26.1854,26.1991,26.1649,26.1991,103700.0
2010-08-31 13:10:00,38.31,38.37,38.3,38.34,61200.0,26.1991,26.2401,26.1923,26.2196,61200.0
2010-08-31 13:15:00,38.34,38.34,38.3,38.32,87100.0,26.2196,26.2196,26.1923,26.2059,87100.0
2010-08-31 13:20:00,38.32,38.36,38.28,38.28,197800.0,26.2059,26.2333,26.1786,26.1786,197800.0
2010-08-31 13:25:00,38.28,38.33,38.27,38.3,41800.0,26.1786,26.2128,26.1717,26.1923,41800.0
2010-08-31 13:30:00,38.31,38.33,38.29,38.29,90600.0,26.1991,26.2128,26.1854,26.1854,90600.0
2010-08-31 13:35:00,38.29,38.4,38.29,38.36,209000.0,26.1854,26.2606,26.1854,26.2333,209000.0
2010-08-31 13:40:00,38.37,38.4,38.31,38.32,69500.0,26.2401,26.2606,26.1991,26.2059,69500.0
2010-08-31 13:45:00,38.32,38.33,38.29,38.3,67400.0,26.2059,26.2128,26.1854,26.1923,67400.0
2010-08-31 13:50:00,38.3,38.32,38.29,38.29,70800.0,26.1923,26.2059,26.1854,26.1854,70800.0
2010-08-31 13:55:00,38.29,38.33,38.25,38.25,118000.0,26.1854,26.2128,26.1581,26.1581,118000.0
2010-08-31 14:00:00,38.25,38.31,38.17,38.18,131500.0,26.1581,26.1991,26.1034,26.1102,131500.0
2010-08-31 14:05:00,38.18,38.33,38.17,38.29,153700.0,26.1102,26.2128,26.1034,26.1854,153700.0
2010-08-31 14:10:00,38.29,38.33,38.27,38.3,67600.0,26.1854,26.2128,26.1717,26.1923,67600.0
2010-08-31 14:15:00,38.3,38.3,38.13,38.13,197000.0,26.1923,26.1923,26.076,26.076,197000.0
2010-08-31 14:20:00,38.12,38.16,38.08,38.09,118600.0,26.0692,26.0965,26.0418,26.0486,118600.0
2010-08-31 14:25:00,38.09,38.18,38.07,38.13,139200.0,26.0486,26.1102,26.035,26.076,139200.0
2010-08-31 14:30:00,38.13,38.14,38.07,38.08,70600.0,26.076,26.0828,26.035,26.0418,70600.0
2010-08-31 14:35:00,38.09,38.11,37.97,37.97,236600.0,26.0486,26.0623,25.9666,25.9666,236600.0
2010-08-31 14:40:00,37.98,38.0,37.93,37.93,171800.0,25.9734,25.9871,25.9392,25.9392,171800.0
2010-08-31 14:45:00,37.92,37.94,37.85,37.86,169200.0,25.9324,25.9461,25.8845,25.8914,169200.0
2010-08-31 14:50:00,37.86,37.98,37.86,37.96,132200.0,25.8914,25.9734,25.8914,25.9597,132200.0
2010-08-31 14:55:00,37.97,37.99,37.91,37.94,118800.0,25.9666,25.9803,25.9256,25.9461,118800.0
2010-08-31 15:00:00,37.93,38.03,37.91,38.03,202500.0,25.9392,26.0076,25.9256,26.0076,202500.0
2010-08-31 15:05:00,38.02,38.03,37.97,38.01,184300.0,26.0008,26.0076,25.9666,25.9939,184300.0
2010-08-31 15:10:00,38.01,38.02,37.94,37.97,240800.0,25.9939,26.0008,25.9461,25.9666,240800.0
2010-08-31 15:15:00,37.97,38.03,37.94,38.01,139400.0,25.9666,26.0076,25.9461,25.9939,139400.0
2010-08-31 15:20:00,38.02,38.03,37.93,37.95,208200.0,26.0008,26.0076,25.9392,25.9529,208200.0
2010-08-31 15:25:00,37.96,38.01,37.95,38.0,193300.0,25.9597,25.9939,25.9529,25.9871,193300.0
2010-08-31 15:30:00,37.99,38.09,37.99,38.05,238600.0,25.9803,26.0486,25.9803,26.0213,238600.0
2010-08-31 15:35:00,38.05,38.1,38.0,38.04,467700.0,26.0213,26.0555,25.9871,26.0145,467700.0
2010-08-31 15:40:00,38.03,38.17,38.03,38.16,435800.0,26.0076,26.1034,26.0076,26.0965,435800.0
2010-08-31 15:45:00,38.17,38.32,38.17,38.3,872600.0,26.1034,26.2059,26.1034,26.1923,872600.0
2010-08-31 15:50:00,38.3,38.33,38.27,38.29,916000.0,26.1923,26.2128,26.1717,26.1854,916000.0
2010-08-31 15:55:00,38.29,38.32,38.29,38.31,875600.0,26.1854,26.2059,26.1854,26.1991,875600.0
2010-09-01 09:30:00,38.93,39.75,38.92,39.5,838600.0,26.6231,27.1839,26.6163,27.0129,838600.0
2010-09-01 09:35:00,39.48,39.49,39.22,39.32,503000.0,26.9992,27.0061,26.8214,26.8898,503000.0
2010-09-01 09:40:00,39.32,39.34,39.1,39.11,318700.0,26.8898,26.9035,26.7394,26.7462,318700.0
2010-09-01 09:45:00,39.11,39.16,39.07,39.15,379600.0,26.7462,26.7804,26.7188,26.7736,379600.0
2010-09-01 09:50:00,39.14,39.29,39.13,39.27,428700.0,26.7667,26.8693,26.7599,26.8556,428700.0
2010-09-01 09:55:00,39.28,39.4,39.24,39.4,294700.0,26.8625,26.9445,26.8351,26.9445,294700.0
2010-09-01 10:00:00,39.39,39.95,39.33,39.82,1343200.0,26.9377,27.3206,26.8966,27.2317,1343200.0
2010-09-01 10:05:00,39.82,39.88,39.68,39.83,763500.0,27.2317,27.2728,27.136,27.2386,763500.0
2010-09-01 10:10:00,39.83,39.88,39.79,39.86,1008800.0,27.2386,27.2728,27.2112,27.2591,1008800.0
2010-09-01 10:15:00,39.86,39.9,39.76,39.76,473600.0,27.2591,27.2865,27.1907,27.1907,473600.0
2010-09-01 10:20:00,39.77,39.8,39.73,39.78,401200.0,27.1976,27.2181,27.1702,27.2044,401200.0
2010-09-01 10:25:00,39.79,39.85,39.79,39.83,319200.0,27.2112,27.2523,27.2112,27.2386,319200.0
2010-09-01 10:30:00,39.83,39.94,39.79,39.9,430300.0,27.2386,27.3138,27.2112,27.2865,430300.0
2010-09-01 10:35:00,39.91,39.98,39.86,39.95,383400.0,27.2933,27.3412,27.2591,27.3206,383400.0
2010-09-01 10:40:00,39.95,39.98,39.84,39.88,495500.0,27.3206,27.3412,27.2454,27.2728,495500.0
2010-09-01 10:45:00,39.88,39.97,39.86,39.9,411600.0,27.2728,27.3343,27.2591,27.2865,411600.0
2010-09-01 10:50:00,39.9,40.0,39.9,39.99,894300.0,27.2865,27.3548,27.2865,27.348,894300.0
2010-09-01 10:55:00,39.99,40.05,39.99,40.0,829900.0,27.348,27.389,27.348,27.3548,829900.0
2010-09-01 11:00:00,40.0,40.15,40.0,40.02,972300.0,27.3548,27.4574,27.3548,27.3685,972300.0
2010-09-01 11:05:00,40.02,40.03,39.96,40.0,652800.0,27.3685,27.3754,27.3275,27.3548,652800.0
2010-09-01 11:10:00,40.0,40.09,39.99,40.07,236900.0,27.3548,27.4164,27.348,27.4027,236900.0
2010-09-01 11:15:00,40.08,40.08,39.97,40.0,300800.0,27.4096,27.4096,27.3343,27.3548,300800.0
2010-09-01 11:20:00,40.0,40.0,39.89,39.98,251400.0,27.3548,27.3548,27.2796,27.3412,251400.0
2010-09-01 11:25:00,39.99,40.02,39.98,39.98,285400.0,27.348,27.3685,27.3412,27.3412,285400.0
2010-09-01 11:30:00,39.99,40.03,39.97,40.01,171300.0,27.348,27.3754,27.3343,27.3617,171300.0
2010-09-01 11:35:00,40.01,40.04,39.89,39.9,283500.0,27.3617,27.3822,27.2796,27.2865,283500.0
2010-09-01 11:40:00,39.9,39.95,39.89,39.91,225200.0,27.2865,27.3206,27.2796,27.2933,225200.0
2010-09-01 11:45:00,39.9,39.91,39.85,39.87,119200.0,27.2865,27.2933,27.2523,27.2659,119200.0
2010-09-01 11:50:00,39.86,39.94,39.85,39.92,209900.0,27.2591,27.3138,27.2523,27.3001,209900.0
2010-09-01 11:55:00,39.92,39.93,39.86,39.87,204700.0,27.3001,27.307,27.2591,27.2659,204700.0
2010-09-01 12:00:00,39.88,39.89,39.82,39.83,164300.0,27.2728,27.2796,27.2317,27.2386,164300.0
2010-09-01 12:05:00,39.82,39.84,39.78,39.79,203300.0,27.2317,27.2454,27.2044,27.2112,203300.0
2010-09-01 12:10:00,39.79,39.83,39.73,39.83,276400.0,27.2112,27.2386,27.1702,27.2386,276400.0
2010-09-01 12:15:00,39.83,39.91,39.83,39.9,254500.0,27.2386,27.2933,27.2386,27.2865,254500.0
2010-09-01 12:20:00,39.89,39.98,39.89,39.91,235000.0,27.2796,27.3412,27.2796,27.2933,235000.0
2010-09-01 12:25:00,39.91,39.92,39.88,39.91,183700.0,27.2933,27.3001,27.2728,27.2933,183700.0
2010-09-01 12:30:00,39.91,39.92,39.87,39.88,99000.0,27.2933,27.3001,27.2659,27.2728,99000.0
2010-09-01 12:35:00,39.88,39.9,39.85,39.89,104500.0,27.2728,27.2865,27.2523,27.2796,104500.0
2010-09-01 12:40:00,39.89,39.92,39.88,39.91,102600.0,27.2796,27.3001,27.2728,27.2933,102600.0
2010-09-01 12:45:00,39.91,39.93,39.77,39.78,536500.0,27.2933,27.307,27.1976,27.2044,536500.0
2010-09-01 12:50:00,39.78,39.79,39.74,39.75,420400.0,27.2044,27.2112,27.177,27.1839,420400.0
2010-09-01 12:55:00,39.75,39.78,39.69,39.77,357700.0,27.1839,27.2044,27.1428,27.1976,357700.0
2010-09-01 13:00:00,39.78,39.78,39.73,39.75,102300.0,27.2044,27.2044,27.1702,27.1839,102300.0
2010-09-01 13:05:00,39.75,39.85,39.74,39.84,171900.0,27.1839,27.2523,27.177,27.2454,171900.0
2010-09-01 13:10:00,39.84,39.85,39.81,39.81,112400.0,27.2454,27.2523,27.2249,27.2249,112400.0
2010-09-01 13:15:00,39.81,39.82,39.78,39.79,86900.0,27.2249,27.2317,27.2044,27.2112,86900.0
2010-09-01 13:20:00,39.78,39.82,39.77,39.8,108600.0,27.2044,27.2317,27.1976,27.2181,108600.0
2010-09-01 13:25:00,39.8,39.82,39.78,39.78,122000.0,27.2181,27.2317,27.2044,27.2044,122000.0
2010-09-01 13:30:00,39.79,39.84,39.78,39.81,121400.0,27.2112,27.2454,27.2044,27.2249,121400.0
2010-09-01 13:35:00,39.81,39.84,39.79,39.82,175600.0,27.2249,27.2454,27.2112,27.2317,175600.0
2010-09-01 13:40:00,39.82,39.82,39.78,39.8,125700.0,27.2317,27.2317,27.2044,27.2181,125700.0
2010-09-01 13:45:00,39.81,39.87,39.81,39.87,161500.0,27.2249,27.2659,27.2249,27.2659,161500.0
2010-09-01 13:50:00,39.87,39.9,39.87,39.88,134100.0,27.2659,27.2865,27.2659,27.2728,134100.0
2010-09-01 13:55:00,39.88,39.88,39.81,39.86,79000.0,27.2728,27.2728,27.2249,27.2591,79000.0
2010-09-01 14:00:00,39.86,39.89,39.83,39.83,109800.0,27.2591,27.2796,27.2386,27.2386,109800.0
2010-09-01 14:05:00,39.84,39.9,39.83,39.87,187800.0,27.2454,27.2865,27.2386,27.2659,187800.0
2010-09-01 14:10:00,39.86,39.87,39.81,39.81,106100.0,27.2591,27.2659,27.2249,27.2249,106100.0
2010-09-01 14:15:00,39.82,39.83,39.79,39.81,176700.0,27.2317,27.2386,27.2112,27.2249,176700.0
2010-09-01 14:20:00,39.81,39.86,39.78,39.8,195100.0,27.2249,27.2591,27.2044,27.2181,195100.0
2010-09-01 14:25:00,39.8,39.83,39.76,39.83,146300.0,27.2181,27.2386,27.1907,27.2386,146300.0
2010-09-01 14:30:00,39.82,39.85,39.8,39.83,108000.0,27.2317,27.2523,27.2181,27.2386,108000.0
2010-09-01 14:35:00,39.83,39.83,39.75,39.8,159700.0,27.2386,27.2386,27.1839,27.2181,159700.0
2010-09-01 14:40:00,39.79,39.84,39.77,39.77,301600.0,27.2112,27.2454,27.1976,27.1976,301600.0
2010-09-01 14:45:00,39.77,39.81,39.76,39.79,168600.0,27.1976,27.2249,27.1907,27.2112,168600.0
2010-09-01 14:50:00,39.79,39.8,39.74,39.78,331000.0,27.2112,27.2181,27.177,27.2044,331000.0
2010-09-01 14:55:00,39.78,39.79,39.74,39.76,203700.0,27.2044,27.2112,27.177,27.1907,203700.0
2010-09-01 15:00:00,39.76,39.77,39.65,39.7,298000.0,27.1907,27.1976,27.1155,27.1497,298000.0
2010-09-01 15:05:00,39.69,39.78,39.69,39.76,222500.0,27.1428,27.2044,27.1428,27.1907,222500.0
2010-09-01 15:10:00,39.76,39.81,39.74,39.8,265100.0,27.1907,27.2249,27.177,27.2181,265100.0
2010-09-01 15:15:00,39.8,39.8,39.71,39.77,237000.0,27.2181,27.2181,27.1565,27.1976,237000.0
2010-09-01 15:20:00,39.77,39.82,39.72,39.74,391200.0,27.1976,27.2317,27.1634,27.177,391200.0
2010-09-01 15:25:00,39.74,39.74,39.67,39.7,300100.0,27.177,27.177,27.1292,27.1497,300100.0
2010-09-01 15:30:00,39.7,39.75,39.68,39.74,309100.0,27.1497,27.1839,27.136,27.177,309100.0
2010-09-01 15:35:00,39.74,39.79,39.69,39.73,412400.0,27.177,27.2112,27.1428,27.1702,412400.0
2010-09-01 15:40:00,39.74,39.76,39.71,39.76,527600.0,27.177,27.1907,27.1565,27.1907,527600.0
2010-09-01 15:45:00,39.76,39.79,39.68,39.69,590000.0,27.1907,27.2112,27.136,27.1428,590000.0
2010-09-01 15:50:00,39.69,39.7,39.59,39.61,373500.0,27.1428,27.1497,27.0745,27.0881,373500.0
2010-09-01 15:55:00,39.6,39.65,39.59,39.59,903600.0,27.0813,27.1155,27.0745,27.0745,903600.0
2010-09-02 09:30:00,39.68,39.74,39.45,39.74,414800.0,27.136,27.177,26.9787,27.177,414800.0
2010-09-02 09:35:00,39.74,39.74,39.63,39.71,168200.0,27.177,27.177,27.1018,27.1565,168200.0
2010-09-02 09:40:00,39.7,39.74,39.64,39.74,181700.0,27.1497,27.177,27.1086,27.177,181700.0
2010-09-02 09:45:00,39.75,39.91,39.74,39.91,234000.0,27.1839,27.2933,27.177,27.2933,234000.0
2010-09-02 09:50:00,39.91,39.97,39.9,39.9,165400.0,27.2933,27.3343,27.2865,27.2865,165400.0
2010-09-02 09:55:00,39.89,39.91,39.84,39.89,126500.0,27.2796,27.2933,27.2454,27.2796,126500.0
2010-09-02 10:00:00,39.89,39.97,39.85,39.85,164800.0,27.2796,27.3343,27.2523,27.2523,164800.0
2010-09-02 10:05:00,39.86,39.9,39.85,39.87,102100.0,27.2591,27.2865,27.2523,27.2659,102100.0
2010-09-02 10:10:00,39.86,39.88,39.83,39.85,162600.0,27.2591,27.2728,27.2386,27.2523,162600.0
2010-09-02 10:15:00,39.85,39.85,39.77,39.77,103500.0,27.2523,27.2523,27.1976,27.1976,103500.0
2010-09-02 10:20:00,39.78,39.88,39.77,39.87,150600.0,27.2044,27.2728,27.1976,27.2659,150600.0
2010-09-02 10:25:00,39.87,39.91,39.86,39.88,78000.0,27.2659,27.2933,27.2591,27.2728,78000.0
2010-09-02 10:30:00,39.88,39.89,39.83,39.84,146300.0,27.2728,27.2796,27.2386,27.2454,146300.0
2010-09-02 10:35:00,39.84,39.85,39.77,39.8,162900.0,27.2454,27.2523,27.1976,27.2181,162900.0
2010-09-02 10:40:00,39.81,39.87,39.8,39.85,157100.0,27.2249,27.2659,27.2181,27.2523,157100.0
2010-09-02 10:45:00,39.85,39.88,39.84,39.85,113700.0,27.2523,27.2728,27.2454,27.2523,113700.0
2010-09-02 10:50:00,39.85,39.87,39.83,39.83,99700.0,27.2523,27.2659,27.2386,27.2386,99700.0
2010-09-02 10:55:00,39.84,39.87,39.83,39.85,82900.0,27.2454,27.2659,27.2386,27.2523,82900.0
2010-09-02 11:00:00,39.86,39.88,39.84,39.85,86000.0,27.2591,27.2728,27.2454,27.2523,86000.0
2010-09-02 11:05:00,39.85,39.85,39.8,39.81,118000.0,27.2523,27.2523,27.2181,27.2249,118000.0
2010-09-02 11:10:00,39.81,39.9,39.81,39.85,284300.0,27.2249,27.2865,27.2249,27.2523,284300.0
2010-09-02 11:15:00,39.85,39.88,39.84,39.87,192800.0,27.2523,27.2728,27.2454,27.2659,192800.0
2010-09-02 11:20:00,39.88,39.88,39.83,39.85,117600.0,27.2728,27.2728,27.2386,27.2523,117600.0
2010-09-02 11:25:00,39.85,39.87,39.84,39.86,70500.0,27.2523,27.2659,27.2454,27.2591,70500.0
2010-09-02 11:30:00,39.87,39.92,39.85,39.85,180700.0,27.2659,27.3001,27.2523,27.2523,180700.0
2010-09-02 11:35:00,39.87,39.88,39.82,39.85,100900.0,27.2659,27.2728,27.2317,27.2523,100900.0
2010-09-02 11:40:00,39.85,39.9,39.85,39.89,81600.0,27.2523,27.2865,27.2523,27.2796,81600.0
2010-09-02 11:45:00,39.89,39.91,39.87,39.91,64700.0,27.2796,27.2933,27.2659,27.2933,64700.0
2010-09-02 11:50:00,39.91,39.92,39.88,39.89,49900.0,27.2933,27.3001,27.2728,27.2796,49900.0
2010-09-02 11:55:00,39.89,39.9,39.85,39.86,74700.0,27.2796,27.2865,27.2523,27.2591,74700.0
2010-09-02 12:00:00,39.87,39.89,39.85,39.86,42600.0,27.2659,27.2796,27.2523,27.2591,42600.0
2010-09-02 12:05:00,39.86,39.9,39.85,39.87,45400.0,27.2591,27.2865,27.2523,27.2659,45400.0
2010-09-02 12:10:00,39.87,39.9,39.85,39.87,86400.0,27.2659,27.2865,27.2523,27.2659,86400.0
2010-09-02 12:15:00,39.87,39.88,39.83,39.84,111900.0,27.2659,27.2728,27.2386,27.2454,111900.0
2010-09-02 12:20:00,39.85,39.88,39.85,39.85,44700.0,27.2523,27.2728,27.2523,27.2523,44700.0
2010-09-02 12:25:00,39.85,39.87,39.83,39.87,65600.0,27.2523,27.2659,27.2386,27.2659,65600.0
2010-09-02 12:30:00,39.86,39.88,39.85,39.86,58200.0,27.2591,27.2728,27.2523,27.2591,58200.0
2010-09-02 12:35:00,39.86,39.89,39.85,39.85,90700.0,27.2591,27.2796,27.2523,27.2523,90700.0
2010-09-02 12:40:00,39.86,39.87,39.8,39.86,166900.0,27.2591,27.2659,27.2181,27.2591,166900.0
2010-09-02 12:45:00,39.86,39.88,39.85,39.86,157600.0,27.2591,27.2728,27.2523,27.2591,157600.0
2010-09-02 12:50:00,39.87,39.87,39.83,39.85,152600.0,27.2659,27.2659,27.2386,27.2523,152600.0
2010-09-02 12:55:00,39.85,39.87,39.84,39.87,70200.0,27.2523,27.2659,27.2454,27.2659,70200.0
2010-09-02 13:00:00,39.88,39.88,39.85,39.87,55900.0,27.2728,27.2728,27.2523,27.2659,55900.0
2010-09-02 13:05:00,39.87,39.89,39.85,39.85,118400.0,27.2659,27.2796,27.2523,27.2523,118400.0
2010-09-02 13:10:00,39.85,39.87,39.83,39.87,77100.0,27.2523,27.2659,27.2386,27.2659,77100.0
2010-09-02 13:15:00,39.87,39.89,39.85,39.87,61100.0,27.2659,27.2796,27.2523,27.2659,61100.0
2010-09-02 13:20:00,39.86,39.88,39.85,39.85,64200.0,27.2591,27.2728,27.2523,27.2523,64200.0
2010-09-02 13:25:00,39.85,39.86,39.84,39.85,34000.0,27.2523,27.2591,27.2454,27.2523,34000.0
2010-09-02 13:30:00,39.85,39.88,39.85,39.87,59000.0,27.2523,27.2728,27.2523,27.2659,59000.0
2010-09-02 13:35:00,39.88,39.9,39.87,39.9,157200.0,27.2728,27.2865,27.2659,27.2865,157200.0
2010-09-02 13:40:00,39.89,39.9,39.86,39.87,136800.0,27.2796,27.2865,27.2591,27.2659,136800.0
2010-09-02 13:45:00,39.87,39.88,39.86,39.87,134800.0,27.2659,27.2728,27.2591,27.2659,134800.0
2010-09-02 13:50:00,39.87,39.9,39.86,39.89,103600.0,27.2659,27.2865,27.2591,27.2796,103600.0
2010-09-02 13:55:00,39.9,39.94,39.89,39.92,177400.0,27.2865,27.3138,27.2796,27.3001,177400.0
2010-09-02 14:00:00,39.91,39.93,39.91,39.92,109900.0,27.2933,27.307,27.2933,27.3001,109900.0
2010-09-02 14:05:00,39.92,39.98,39.91,39.97,274100.0,27.3001,27.3412,27.2933,27.3343,274100.0
2010-09-02 14:10:00,39.98,40.0,39.96,39.99,177900.0,27.3412,27.3548,27.3275,27.348,177900.0
2010-09-02 14:15:00,39.98,40.0,39.97,40.0,183600.0,27.3412,27.3548,27.3343,27.3548,183600.0
2010-09-02 14:20:00,39.99,40.0,39.94,39.94,185100.0,27.348,27.3548,27.3138,27.3138,185100.0
2010-09-02 14:25:00,39.93,39.97,39.89,39.89,176800.0,27.307,27.3343,27.2796,27.2796,176800.0
2010-09-02 14:30:00,39.9,39.94,39.9,39.91,141300.0,27.2865,27.3138,27.2865,27.2933,141300.0
2010-09-02 14:35:00,39.91,39.91,39.84,39.88,138200.0,27.2933,27.2933,27.2454,27.2728,138200.0
2010-09-02 14:40:00,39.88,39.89,39.83,39.87,111600.0,27.2728,27.2796,27.2386,27.2659,111600.0
2010-09-02 14:45:00,39.87,39.88,39.84,39.85,50200.0,27.2659,27.2728,27.2454,27.2523,50200.0
2010-09-02 14:50:00,39.85,39.92,39.85,39.91,56700.0,27.2523,27.3001,27.2523,27.2933,56700.0
2010-09-02 14:55:00,39.92,39.92,39.86,39.86,117400.0,27.3001,27.3001,27.2591,27.2591,117400.0
2010-09-02 15:00:00,39.86,39.87,39.81,39.82,102900.0,27.2591,27.2659,27.2249,27.2317,102900.0
2010-09-02 15:05:00,39.83,39.88,39.82,39.88,72000.0,27.2386,27.2728,27.2317,27.2728,72000.0
2010-09-02 15:10:00,39.88,39.91,39.85,39.88,149400.0,27.2728,27.2933,27.2523,27.2728,149400.0
2010-09-02 15:15:00,39.89,39.89,39.85,39.86,130700.0,27.2796,27.2796,27.2523,27.2591,130700.0
2010-09-02 15:20:00,39.87,39.91,39.86,39.88,194800.0,27.2659,27.2933,27.2591,27.2728,194800.0
2010-09-02 15:25:00,39.89,39.94,39.88,39.93,256800.0,27.2796,27.3138,27.2728,27.307,256800.0
2010-09-02 15:30:00,39.93,39.94,39.88,39.92,188900.0,27.307,27.3138,27.2728,27.3001,188900.0
2010-09-02 15:35:00,39.92,39.95,39.91,39.92,316500.0,27.3001,27.3206,27.2933,27.3001,316500.0
2010-09-02 15:40:00,39.93,39.95,39.91,39.94,270700.0,27.307,27.3206,27.2933,27.3138,270700.0
2010-09-02 15:45:00,39.94,40.0,39.94,39.99,320000.0,27.3138,27.3548,27.3138,27.348,320000.0
2010-09-02 15:50:00,39.99,40.03,39.99,40.03,647800.0,27.348,27.3754,27.348,27.3754,647800.0
2010-09-02 15:55:00,40.03,40.03,39.99,40.03,721800.0,27.3754,27.3754,27.348,27.3754,721800.0
2010-09-03 09:30:00,40.28,40.4,40.25,40.31,552800.0,27.5463,27.6284,27.5258,27.5668,552800.0
2010-09-03 09:35:00,40.31,40.45,40.31,40.4,321500.0,27.5668,27.6626,27.5668,27.6284,321500.0
2010-09-03 09:40:00,40.41,40.47,40.4,40.46,307200.0,27.6352,27.6763,27.6284,27.6694,307200.0
2010-09-03 09:45:00,40.46,40.46,40.4,40.41,236800.0,27.6694,27.6694,27.6284,27.6352,236800.0
2010-09-03 09:50:00,40.4,40.47,40.39,40.4,411000.0,27.6284,27.6763,27.6216,27.6284,411000.0
2010-09-03 09:55:00,40.4,40.41,40.33,40.37,266600.0,27.6284,27.6352,27.5805,27.6079,266600.0
2010-09-03 10:00:00,40.37,40.38,40.28,40.3,538700.0,27.6079,27.6147,27.5463,27.56,538700.0
2010-09-03 10:05:00,40.3,40.3,40.07,40.13,469300.0,27.56,27.56,27.4027,27.4437,469300.0
2010-09-03 10:10:00,40.14,40.15,40.04,40.04,181100.0,27.4506,27.4574,27.3822,27.3822,181100.0
2010-09-03 10:15:00,40.04,40.05,39.95,39.95,381700.0,27.3822,27.389,27.3206,27.3206,381700.0
2010-09-03 10:20:00,39.95,39.96,39.87,39.88,372700.0,27.3206,27.3275,27.2659,27.2728,372700.0
2010-09-03 10:25:00,39.88,39.89,39.76,39.81,306800.0,27.2728,27.2796,27.1907,27.2249,306800.0
2010-09-03 10:30:00,39.82,39.87,39.79,39.85,219200.0,27.2317,27.2659,27.2112,27.2523,219200.0
2010-09-03 10:35:00,39.84,39.95,39.83,39.93,135700.0,27.2454,27.3206,27.2386,27.307,135700.0
2010-09-03 10:40:00,39.93,40.0,39.92,40.0,117500.0,27.307,27.3548,27.3001,27.3548,117500.0
2010-09-03 10:45:00,40.0,40.0,39.91,39.93,135600.0,27.3548,27.3548,27.2933,27.307,135600.0
2010-09-03 10:50:00,39.92,39.94,39.88,39.9,82200.0,27.3001,27.3138,27.2728,27.2865,82200.0
2010-09-03 10:55:00,39.89,39.98,39.85,39.98,209400.0,27.2796,27.3412,27.2523,27.3412,209400.0
2010-09-03 11:00:00,39.98,39.99,39.92,39.94,209700.0,27.3412,27.348,27.3001,27.3138,209700.0
2010-09-03 11:05:00,39.94,40.04,39.93,40.03,106200.0,27.3138,27.3822,27.307,27.3754,106200.0
2010-09-03 11:10:00,40.04,40.12,40.03,40.11,143100.0,27.3822,27.4369,27.3754,27.4301,143100.0
2010-09-03 11:15:00,40.12,40.15,40.09,40.09,153600.0,27.4369,27.4574,27.4164,27.4164,153600.0
2010-09-03 11:20:00,40.1,40.11,40.04,40.06,223600.0,27.4232,27.4301,27.3822,27.3959,223600.0
2010-09-03 11:25:00,40.07,40.12,40.06,40.11,123800.0,27.4027,27.4369,27.3959,27.4301,123800.0
2010-09-03 11:30:00,40.12,40.13,40.02,40.03,130000.0,27.4369,27.4437,27.3685,27.3754,130000.0
2010-09-03 11:35:00,40.03,40.06,40.01,40.06,85500.0,27.3754,27.3959,27.3617,27.3959,85500.0
2010-09-03 11:40:00,40.06,40.08,40.03,40.05,103300.0,27.3959,27.4096,27.3754,27.389,103300.0
2010-09-03 11:45:00,40.04,40.06,40.02,40.02,61300.0,27.3822,27.3959,27.3685,27.3685,61300.0
2010-09-03 11:50:00,40.02,40.05,39.98,40.04,104300.0,27.3685,27.389,27.3412,27.3822,104300.0
2010-09-03 11:55:00,40.04,40.1,40.04,40.04,66700.0,27.3822,27.4232,27.3822,27.3822,66700.0
2010-09-03 12:00:00,40.04,40.06,40.01,40.05,53200.0,27.3822,27.3959,27.3617,27.389,53200.0
2010-09-03 12:05:00,40.04,40.05,40.0,40.01,46400.0,27.3822,27.389,27.3548,27.3617,46400.0
2010-09-03 12:10:00,40.0,40.01,40.0,40.0,42900.0,27.3548,27.3617,27.3548,27.3548,42900.0
2010-09-03 12:15:00,40.0,40.0,39.95,39.97,136200.0,27.3548,27.3548,27.3206,27.3343,136200.0
2010-09-03 12:20:00,39.97,39.98,39.95,39.95,65900.0,27.3343,27.3412,27.3206,27.3206,65900.0
2010-09-03 12:25:00,39.95,39.99,39.94,39.99,80300.0,27.3206,27.348,27.3138,27.348,80300.0
2010-09-03 12:30:00,39.99,40.04,39.98,40.02,66700.0,27.348,27.3822,27.3412,27.3685,66700.0
2010-09-03 12:35:00,40.02,40.06,40.01,40.02,132100.0,27.3685,27.3959,27.3617,27.3685,132100.0
2010-09-03 12:40:00,40.02,40.04,40.01,40.04,45400.0,27.3685,27.3822,27.3617,27.3822,45400.0
2010-09-03 12:45:00,40.04,40.06,40.03,40.05,49900.0,27.3822,27.3959,27.3754,27.389,49900.0
2010-09-03 12:50:00,40.06,40.1,40.06,40.1,48600.0,27.3959,27.4232,27.3959,27.4232,48600.0
2010-09-03 12:55:00,40.09,40.17,40.09,40.12,195900.0,27.4164,27.4711,27.4164,27.4369,195900.0
2010-09-03 13:00:00,40.13,40.19,40.12,40.13,143900.0,27.4437,27.4848,27.4369,27.4437,143900.0
2010-09-03 13:05:00,40.13,40.13,40.05,40.06,144800.0,27.4437,27.4437,27.389,27.3959,144800.0
2010-09-03 13:10:00,40.05,40.08,40.05,40.06,41800.0,27.389,27.4096,27.389,27.3959,41800.0
2010-09-03 13:15:00,40.05,40.07,40.04,40.07,90600.0,27.389,27.4027,27.3822,27.4027,90600.0
2010-09-03 13:20:00,40.07,40.11,40.06,40.1,86000.0,27.4027,27.4301,27.3959,27.4232,86000.0
2010-09-03 13:25:00,40.11,40.14,40.1,40.12,78700.0,27.4301,27.4506,27.4232,27.4369,78700.0
2010-09-03 13:30:00,40.13,40.19,40.13,40.18,158600.0,27.4437,27.4848,27.4437,27.4779,158600.0
2010-09-03 13:35:00,40.18,40.19,40.17,40.18,215900.0,27.4779,27.4848,27.4711,27.4779,215900.0
2010-09-03 13:40:00,40.19,40.2,40.16,40.17,36600.0,27.4848,27.4916,27.4643,27.4711,36600.0
2010-09-03 13:45:00,40.17,40.2,40.13,40.18,104100.0,27.4711,27.4916,27.4437,27.4779,104100.0
2010-09-03 13:50:00,40.17,40.23,40.17,40.23,77000.0,27.4711,27.5121,27.4711,27.5121,77000.0
2010-09-03 13:55:00,40.22,40.25,40.22,40.25,89500.0,27.5053,27.5258,27.5053,27.5258,89500.0
2010-09-03 14:00:00,40.24,40.3,40.24,40.29,140700.0,27.519,27.56,27.519,27.5532,140700.0
2010-09-03 14:05:00,40.28,40.29,40.25,40.26,72700.0,27.5463,27.5532,27.5258,27.5326,72700.0
2010-09-03 14:10:00,40.26,40.27,40.23,40.24,105800.0,27.5326,27.5395,27.5121,27.519,105800.0
2010-09-03 14:15:00,40.25,40.31,40.24,40.3,92600.0,27.5258,27.5668,27.519,27.56,92600.0
2010-09-03 14:20:00,40.3,40.34,40.29,40.33,98500.0,27.56,27.5874,27.5532,27.5805,98500.0
2010-09-03 14:25:00,40.34,40.37,40.31,40.33,139500.0,27.5874,27.6079,27.5668,27.5805,139500.0
2010-09-03 14:30:00,40.33,40.34,40.31,40.33,66800.0,27.5805,27.5874,27.5668,27.5805,66800.0
2010-09-03 14:35:00,40.33,40.37,40.31,40.33,100000.0,27.5805,27.6079,27.5668,27.5805,100000.0
2010-09-03 14:40:00,40.33,40.34,40.24,40.29,123500.0,27.5805,27.5874,27.519,27.5532,123500.0
2010-09-03 14:45:00,40.29,40.31,40.23,40.23,63200.0,27.5532,27.5668,27.5121,27.5121,63200.0
2010-09-03 14:50:00,40.23,40.27,40.23,40.24,46800.0,27.5121,27.5395,27.5121,27.519,46800.0
2010-09-03 14:55:00,40.24,40.25,40.17,40.17,118900.0,27.519,27.5258,27.4711,27.4711,118900.0
2010-09-03 15:00:00,40.17,40.22,40.16,40.19,90500.0,27.4711,27.5053,27.4643,27.4848,90500.0
2010-09-03 15:05:00,40.19,40.19,40.15,40.18,169400.0,27.4848,27.4848,27.4574,27.4779,169400.0
2010-09-03 15:10:00,40.19,40.21,40.16,40.2,96500.0,27.4848,27.4985,27.4643,27.4916,96500.0
2010-09-03 15:15:00,40.2,40.25,40.19,40.24,131000.0,27.4916,27.5258,27.4848,27.519,131000.0
2010-09-03 15:20:00,40.24,40.26,40.23,40.24,102300.0,27.519,27.5326,27.5121,27.519,102300.0
2010-09-03 15:25:00,40.24,40.28,40.23,40.24,133000.0,27.519,27.5463,27.5121,27.519,133000.0
2010-09-03 15:30:00,40.24,40.26,40.14,40.17,265200.0,27.519,27.5326,27.4506,27.4711,265200.0
2010-09-03 15:35:00,40.17,40.22,40.15,40.18,201200.0,27.4711,27.5053,27.4574,27.4779,201200.0
2010-09-03 15:40:00,40.19,40.25,40.18,40.25,269000.0,27.4848,27.5258,27.4779,27.5258,269000.0
2010-09-03 15:45:00,40.24,40.3,40.24,40.28,211000.0,27.519,27.56,27.519,27.5463,211000.0
2010-09-03 15:50:00,40.29,40.32,40.26,40.26,404500.0,27.5532,27.5737,27.5326,27.5326,404500.0
2010-09-03 15:55:00,40.27,40.4,40.25,40.39,747500.0,27.5395,27.6284,27.5258,27.6216,747500.0
2010-09-07 09:30:00,40.11,40.27,40.06,40.24,555600.0,27.4301,27.5395,27.3959,27.519,555600.0
2010-09-07 09:35:00,40.24,40.27,40.16,40.16,624100.0,27.519,27.5395,27.4643,27.4643,624100.0
2010-09-07 09:40:00,40.16,40.2,40.09,40.19,376900.0,27.4643,27.4916,27.4164,27.4848,376900.0
2010-09-07 09:45:00,40.2,40.2,40.08,40.09,315100.0,27.4916,27.4916,27.4096,27.4164,315100.0
2010-09-07 09:50:00,40.09,40.1,40.02,40.09,386900.0,27.4164,27.4232,27.3685,27.4164,386900.0
2010-09-07 09:55:00,40.08,40.08,39.98,40.03,342100.0,27.4096,27.4096,27.3412,27.3754,342100.0
2010-09-07 10:00:00,40.03,40.04,39.92,39.98,141200.0,27.3754,27.3822,27.3001,27.3412,141200.0
2010-09-07 10:05:00,39.98,40.0,39.92,39.99,106000.0,27.3412,27.3548,27.3001,27.348,106000.0
2010-09-07 10:10:00,39.99,40.05,39.97,40.03,137700.0,27.348,27.389,27.3343,27.3754,137700.0
2010-09-07 10:15:00,40.03,40.09,39.99,40.07,253600.0,27.3754,27.4164,27.348,27.4027,253600.0
2010-09-07 10:20:00,40.06,40.07,40.01,40.07,116200.0,27.3959,27.4027,27.3617,27.4027,116200.0
2010-09-07 10:25:00,40.07,40.15,40.06,40.15,68100.0,27.4027,27.4574,27.3959,27.4574,68100.0
2010-09-07 10:30:00,40.15,40.15,40.08,40.1,81100.0,27.4574,27.4574,27.4096,27.4232,81100.0
2010-09-07 10:35:00,40.11,40.12,40.07,40.12,88300.0,27.4301,27.4369,27.4027,27.4369,88300.0
2010-09-07 10:40:00,40.12,40.16,40.1,40.12,106300.0,27.4369,27.4643,27.4232,27.4369,106300.0
2010-09-07 10:45:00,40.13,40.15,40.11,40.13,43600.0,27.4437,27.4574,27.4301,27.4437,43600.0
2010-09-07 10:50:00,40.12,40.21,40.12,40.18,175400.0,27.4369,27.4985,27.4369,27.4779,175400.0
2010-09-07 10:55:00,40.17,40.2,40.15,40.19,91700.0,27.4711,27.4916,27.4574,27.4848,91700.0
2010-09-07 11:00:00,40.18,40.19,40.12,40.12,106900.0,27.4779,27.4848,27.4369,27.4369,106900.0
2010-09-07 11:05:00,40.13,40.17,40.11,40.15,78100.0,27.4437,27.4711,27.4301,27.4574,78100.0
2010-09-07 11:10:00,40.15,40.17,40.1,40.14,61700.0,27.4574,27.4711,27.4232,27.4506,61700.0
2010-09-07 11:15:00,40.14,40.15,40.11,40.12,84500.0,27.4506,27.4574,27.4301,27.4369,84500.0
2010-09-07 11:20:00,40.13,40.26,40.13,40.25,144300.0,27.4437,27.5326,27.4437,27.5258,144300.0
2010-09-07 11:25:00,40.25,40.33,40.25,40.3,230500.0,27.5258,27.5805,27.5258,27.56,230500.0
2010-09-07 11:30:00,40.3,40.36,40.29,40.34,215100.0,27.56,27.601,27.5532,27.5874,215100.0
2010-09-07 11:35:00,40.34,40.36,40.31,40.35,89100.0,27.5874,27.601,27.5668,27.5942,89100.0
2010-09-07 11:40:00,40.35,40.41,40.34,40.35,173400.0,27.5942,27.6352,27.5874,27.5942,173400.0
2010-09-07 11:45:00,40.34,40.36,40.32,40.35,67700.0,27.5874,27.601,27.5737,27.5942,67700.0
2010-09-07 11:50:00,40.34,40.36,40.33,40.36,90500.0,27.5874,27.601,27.5805,27.601,90500.0
2010-09-07 11:55:00,40.35,40.48,40.35,40.46,225100.0,27.5942,27.6831,27.5942,27.6694,225100.0
2010-09-07 12:00:00,40.45,40.49,40.41,40.46,105800.0,27.6626,27.6899,27.6352,27.6694,105800.0
2010-09-07 12:05:00,40.46,40.49,40.46,40.49,70800.0,27.6694,27.6899,27.6694,27.6899,70800.0
2010-09-07 12:10:00,40.49,40.5,40.46,40.49,87500.0,27.6899,27.6968,27.6694,27.6899,87500.0
2010-09-07 12:15:00,40.48,40.5,40.47,40.47,80900.0,27.6831,27.6968,27.6763,27.6763,80900.0
2010-09-07 12:20:00,40.47,40.5,40.43,40.45,106900.0,27.6763,27.6968,27.6489,27.6626,106900.0
2010-09-07 12:25:00,40.46,40.47,40.42,40.44,129500.0,27.6694,27.6763,27.6421,27.6557,129500.0
2010-09-07 12:30:00,40.44,40.46,40.4,40.45,113300.0,27.6557,27.6694,27.6284,27.6626,113300.0
2010-09-07 12:35:00,40.45,40.48,40.44,40.45,54400.0,27.6626,27.6831,27.6557,27.6626,54400.0
2010-09-07 12:40:00,40.44,40.48,40.44,40.47,47600.0,27.6557,27.6831,27.6557,27.6763,47600.0
2010-09-07 12:45:00,40.46,40.5,40.44,40.46,51400.0,27.6694,27.6968,27.6557,27.6694,51400.0
2010-09-07 12:50:00,40.45,40.46,40.42,40.44,37200.0,27.6626,27.6694,27.6421,27.6557,37200.0
2010-09-07 12:55:00,40.44,40.44,40.39,40.41,45800.0,27.6557,27.6557,27.6216,27.6352,45800.0
2010-09-07 13:00:00,40.4,40.4,40.37,40.37,52300.0,27.6284,27.6284,27.6079,27.6079,52300.0
2010-09-07 13:05:00,40.37,40.38,40.33,40.35,46300.0,27.6079,27.6147,27.5805,27.5942,46300.0
2010-09-07 13:10:00,40.35,40.4,40.35,40.4,42600.0,27.5942,27.6284,27.5942,27.6284,42600.0
2010-09-07 13:15:00,40.41,40.43,40.39,40.39,50100.0,27.6352,27.6489,27.6216,27.6216,50100.0
2010-09-07 13:20:00,40.39,40.5,40.37,40.47,239400.0,27.6216,27.6968,27.6079,27.6763,239400.0
2010-09-07 13:25:00,40.47,40.48,40.42,40.46,107000.0,27.6763,27.6831,27.6421,27.6694,107000.0
2010-09-07 13:30:00,40.47,40.55,40.46,40.53,297000.0,27.6763,27.731,27.6694,27.7173,297000.0
2010-09-07 13:35:00,40.53,40.58,40.52,40.55,121900.0,27.7173,27.7515,27.7105,27.731,121900.0
2010-09-07 13:40:00,40.55,40.61,40.52,40.59,256700.0,27.731,27.772,27.7105,27.7583,256700.0
2010-09-07 13:45:00,40.6,40.7,40.6,40.69,219300.0,27.7652,27.8336,27.7652,27.8267,219300.0
2010-09-07 13:50:00,40.69,40.7,40.67,40.69,82700.0,27.8267,27.8336,27.813,27.8267,82700.0
2010-09-07 13:55:00,40.68,40.76,40.68,40.76,426600.0,27.8199,27.8746,27.8199,27.8746,426600.0
2010-09-07 14:00:00,40.76,40.76,40.69,40.71,105300.0,27.8746,27.8746,27.8267,27.8404,105300.0
2010-09-07 14:05:00,40.69,40.72,40.67,40.69,97600.0,27.8267,27.8472,27.813,27.8267,97600.0
2010-09-07 14:10:00,40.68,40.69,40.65,40.69,120100.0,27.8199,27.8267,27.7994,27.8267,120100.0
2010-09-07 14:15:00,40.69,40.75,40.69,40.69,187300.0,27.8267,27.8677,27.8267,27.8267,187300.0
2010-09-07 14:20:00,40.69,40.78,40.69,40.77,270900.0,27.8267,27.8883,27.8267,27.8814,270900.0
2010-09-07 14:25:00,40.78,40.82,40.77,40.78,284900.0,27.8883,27.9156,27.8814,27.8883,284900.0
2010-09-07 14:30:00,40.78,40.79,40.72,40.74,374200.0,27.8883,27.8951,27.8472,27.8609,374200.0
2010-09-07 14:35:00,40.74,40.77,40.73,40.75,375600.0,27.8609,27.8814,27.8541,27.8677,375600.0
2010-09-07 14:40:00,40.74,40.75,40.72,40.72,142100.0,27.8609,27.8677,27.8472,27.8472,142100.0
2010-09-07 14:45:00,40.72,40.76,40.72,40.76,159800.0,27.8472,27.8746,27.8472,27.8746,159800.0
2010-09-07 14:50:00,40.75,40.79,40.74,40.78,167700.0,27.8677,27.8951,27.8609,27.8883,167700.0
2010-09-07 14:55:00,40.77,40.78,40.64,40.65,374700.0,27.8814,27.8883,27.7925,27.7994,374700.0
2010-09-07 15:00:00,40.65,40.67,40.59,40.67,375000.0,27.7994,27.813,27.7583,27.813,375000.0
2010-09-07 15:05:00,40.67,40.67,40.6,40.63,243000.0,27.813,27.813,27.7652,27.7857,243000.0
2010-09-07 15:10:00,40.63,40.69,40.62,40.69,110300.0,27.7857,27.8267,27.7788,27.8267,110300.0
2010-09-07 15:15:00,40.69,40.7,40.64,40.69,172400.0,27.8267,27.8336,27.7925,27.8267,172400.0
2010-09-07 15:20:00,40.7,40.76,40.69,40.7,315300.0,27.8336,27.8746,27.8267,27.8336,315300.0
2010-09-07 15:25:00,40.69,40.76,40.66,40.76,246500.0,27.8267,27.8746,27.8062,27.8746,246500.0
2010-09-07 15:30:00,40.76,40.78,40.69,40.72,303400.0,27.8746,27.8883,27.8267,27.8472,303400.0
2010-09-07 15:35:00,40.72,40.77,40.71,40.77,416700.0,27.8472,27.8814,27.8404,27.8814,416700.0
2010-09-07 15:40:00,40.77,40.79,40.76,40.78,263700.0,27.8814,27.8951,27.8746,27.8883,263700.0
2010-09-07 15:45:00,40.78,40.79,40.75,40.75,311800.0,27.8883,27.8951,27.8677,27.8677,311800.0
2010-09-07 15:50:00,40.75,40.76,40.62,40.63,698500.0,27.8677,27.8746,27.7788,27.7857,698500.0
2010-09-07 15:55:00,40.62,40.69,40.55,40.57,1683400.0,27.7788,27.8267,27.731,27.7446,1683400.0
2010-09-08 09:30:00,40.65,41.0,40.63,41.0,743900.0,27.7994,28.0387,27.7857,28.0387,743900.0
2010-09-08 09:35:00,41.0,41.14,40.92,40.93,631300.0,28.0387,28.1345,27.984,27.9908,631300.0
2010-09-08 09:40:00,40.92,40.99,40.86,40.92,294600.0,27.984,28.0319,27.943,27.984,294600.0
2010-09-08 09:45:00,40.93,40.93,40.84,40.88,220800.0,27.9908,27.9908,27.9293,27.9566,220800.0
2010-09-08 09:50:00,40.88,40.89,40.69,40.75,257200.0,27.9566,27.9635,27.8267,27.8677,257200.0
2010-09-08 09:55:00,40.75,40.82,40.74,40.8,172300.0,27.8677,27.9156,27.8609,27.9019,172300.0
2010-09-08 10:00:00,40.8,40.89,40.79,40.85,151400.0,27.9019,27.9635,27.8951,27.9361,151400.0
2010-09-08 10:05:00,40.86,40.9,40.83,40.89,162700.0,27.943,27.9703,27.9225,27.9635,162700.0
2010-09-08 10:10:00,40.89,40.99,40.88,40.96,154700.0,27.9635,28.0319,27.9566,28.0114,154700.0
2010-09-08 10:15:00,40.95,41.0,40.91,40.93,133600.0,28.0045,28.0387,27.9772,27.9908,133600.0
2010-09-08 10:20:00,40.93,40.96,40.9,40.93,93900.0,27.9908,28.0114,27.9703,27.9908,93900.0
2010-09-08 10:25:00,40.92,41.0,40.9,40.93,112700.0,27.984,28.0387,27.9703,27.9908,112700.0
2010-09-08 10:30:00,40.93,40.98,40.9,40.92,170600.0,27.9908,28.025,27.9703,27.984,170600.0
2010-09-08 10:35:00,40.92,41.0,40.92,40.98,121900.0,27.984,28.0387,27.984,28.025,121900.0
2010-09-08 10:40:00,40.98,41.05,40.97,41.0,136600.0,28.025,28.0729,28.0182,28.0387,136600.0
2010-09-08 10:45:00,41.0,41.02,40.93,40.94,77500.0,28.0387,28.0524,27.9908,27.9977,77500.0
2010-09-08 10:50:00,40.94,40.99,40.93,40.99,49500.0,27.9977,28.0319,27.9908,28.0319,49500.0
2010-09-08 10:55:00,40.99,40.99,40.94,40.94,61300.0,28.0319,28.0319,27.9977,27.9977,61300.0
2010-09-08 11:00:00,40.95,41.05,40.95,41.05,128300.0,28.0045,28.0729,28.0045,28.0729,128300.0
2010-09-08 11:05:00,41.04,41.07,41.03,41.06,160800.0,28.0661,28.0866,28.0592,28.0797,160800.0
2010-09-08 11:10:00,41.06,41.1,41.03,41.05,94100.0,28.0797,28.1071,28.0592,28.0729,94100.0
2010-09-08 11:15:00,41.06,41.06,41.03,41.04,83900.0,28.0797,28.0797,28.0592,28.0661,83900.0
2010-09-08 11:20:00,41.03,41.04,41.01,41.03,72200.0,28.0592,28.0661,28.0456,28.0592,72200.0
2010-09-08 11:25:00,41.03,41.03,41.01,41.03,48600.0,28.0592,28.0592,28.0456,28.0592,48600.0
2010-09-08 11:30:00,41.03,41.09,41.03,41.08,148300.0,28.0592,28.1003,28.0592,28.0934,148300.0
2010-09-08 11:35:00,41.08,41.1,41.07,41.08,142600.0,28.0934,28.1071,28.0866,28.0934,142600.0
2010-09-08 11:40:00,41.08,41.1,41.08,41.1,58600.0,28.0934,28.1071,28.0934,28.1071,58600.0
2010-09-08 11:45:00,41.09,41.1,41.05,41.1,100100.0,28.1003,28.1071,28.0729,28.1071,100100.0
2010-09-08 11:50:00,41.09,41.1,41.05,41.06,122400.0,28.1003,28.1071,28.0729,28.0797,122400.0
2010-09-08 11:55:00,41.06,41.1,41.03,41.09,83500.0,28.0797,28.1071,28.0592,28.1003,83500.0
2010-09-08 12:00:00,41.09,41.1,41.06,41.08,89500.0,28.1003,28.1071,28.0797,28.0934,89500.0
2010-09-08 12:05:00,41.08,41.08,41.03,41.07,104000.0,28.0934,28.0934,28.0592,28.0866,104000.0
2010-09-08 12:10:00,41.07,41.09,41.02,41.03,119800.0,28.0866,28.1003,28.0524,28.0592,119800.0
2010-09-08 12:15:00,41.03,41.05,41.01,41.03,60400.0,28.0592,28.0729,28.0456,28.0592,60400.0
2010-09-08 12:20:00,41.03,41.08,41.03,41.05,107300.0,28.0592,28.0934,28.0592,28.0729,107300.0
2010-09-08 12:25:00,41.06,41.1,41.04,41.09,94500.0,28.0797,28.1071,28.0661,28.1003,94500.0
2010-09-08 12:30:00,41.08,41.09,41.02,41.02,100900.0,28.0934,28.1003,28.0524,28.0524,100900.0
2010-09-08 12:35:00,41.03,41.04,41.02,41.03,57200.0,28.0592,28.0661,28.0524,28.0592,57200.0
2010-09-08 12:40:00,41.03,41.1,41.03,41.08,148900.0,28.0592,28.1071,28.0592,28.0934,148900.0
2010-09-08 12:45:00,41.09,41.11,41.07,41.07,178500.0,28.1003,28.1139,28.0866,28.0866,178500.0
2010-09-08 12:50:00,41.08,41.09,41.06,41.07,72800.0,28.0934,28.1003,28.0797,28.0866,72800.0
2010-09-08 12:55:00,41.08,41.09,41.07,41.09,29100.0,28.0934,28.1003,28.0866,28.1003,29100.0
2010-09-08 13:00:00,41.08,41.1,41.06,41.08,107600.0,28.0934,28.1071,28.0797,28.0934,107600.0
2010-09-08 13:05:00,41.07,41.08,41.04,41.07,76800.0,28.0866,28.0934,28.0661,28.0866,76800.0
2010-09-08 13:10:00,41.06,41.08,41.05,41.06,126700.0,28.0797,28.0934,28.0729,28.0797,126700.0
2010-09-08 13:15:00,41.06,41.07,41.04,41.05,86200.0,28.0797,28.0866,28.0661,28.0729,86200.0
2010-09-08 13:20:00,41.06,41.1,41.06,41.1,44400.0,28.0797,28.1071,28.0797,28.1071,44400.0
2010-09-08 13:25:00,41.09,41.1,41.05,41.06,99200.0,28.1003,28.1071,28.0729,28.0797,99200.0
2010-09-08 13:30:00,41.07,41.09,41.06,41.07,88100.0,28.0866,28.1003,28.0797,28.0866,88100.0
2010-09-08 13:35:00,41.06,41.07,41.0,41.0,88300.0,28.0797,28.0866,28.0387,28.0387,88300.0
2010-09-08 13:40:00,41.01,41.03,40.99,41.0,228400.0,28.0456,28.0592,28.0319,28.0387,228400.0
2010-09-08 13:45:00,41.0,41.03,40.97,41.02,245000.0,28.0387,28.0592,28.0182,28.0524,245000.0
2010-09-08 13:50:00,41.02,41.05,41.01,41.03,127700.0,28.0524,28.0729,28.0456,28.0592,127700.0
2010-09-08 13:55:00,41.03,41.05,41.0,41.03,223300.0,28.0592,28.0729,28.0387,28.0592,223300.0
2010-09-08 14:00:00,41.02,41.04,40.95,41.0,295100.0,28.0524,28.0661,28.0045,28.0387,295100.0
2010-09-08 14:05:00,41.01,41.06,40.98,41.03,149000.0,28.0456,28.0797,28.025,28.0592,149000.0
2010-09-08 14:10:00,41.03,41.03,40.97,41.02,140700.0,28.0592,28.0592,28.0182,28.0524,140700.0
2010-09-08 14:15:00,41.02,41.03,40.99,40.99,119000.0,28.0524,28.0592,28.0319,28.0319,119000.0
2010-09-08 14:20:00,40.99,41.02,40.98,40.98,138800.0,28.0319,28.0524,28.025,28.025,138800.0
2010-09-08 14:25:00,40.98,41.01,40.98,41.0,81300.0,28.025,28.0456,28.025,28.0387,81300.0
2010-09-08 14:30:00,41.01,41.03,40.98,40.98,158300.0,28.0456,28.0592,28.025,28.025,158300.0
2010-09-08 14:35:00,40.99,41.0,40.96,40.97,66000.0,28.0319,28.0387,28.0114,28.0182,66000.0
2010-09-08 14:40:00,40.97,41.04,40.96,41.04,184900.0,28.0182,28.0661,28.0114,28.0661,184900.0
2010-09-08 14:45:00,41.04,41.06,41.01,41.03,72400.0,28.0661,28.0797,28.0456,28.0592,72400.0
2010-09-08 14:50:00,41.03,41.03,40.99,41.0,68600.0,28.0592,28.0592,28.0319,28.0387,68600.0
2010-09-08 14:55:00,41.0,41.01,40.95,40.96,57400.0,28.0387,28.0456,28.0045,28.0114,57400.0
2010-09-08 15:00:00,40.95,41.04,40.95,41.04,110500.0,28.0045,28.0661,28.0045,28.0661,110500.0
2010-09-08 15:05:00,41.04,41.07,41.03,41.04,105000.0,28.0661,28.0866,28.0592,28.0661,105000.0
2010-09-08 15:10:00,41.04,41.04,40.98,41.01,66500.0,28.0661,28.0661,28.025,28.0456,66500.0
2010-09-08 15:15:00,41.0,41.04,40.99,40.99,78100.0,28.0387,28.0661,28.0319,28.0319,78100.0
2010-09-08 15:20:00,40.98,41.0,40.88,40.9,266300.0,28.025,28.0387,27.9566,27.9703,266300.0
2010-09-08 15:25:00,40.9,40.91,40.82,40.83,297000.0,27.9703,27.9772,27.9156,27.9225,297000.0
2010-09-08 15:30:00,40.83,40.89,40.81,40.85,176800.0,27.9225,27.9635,27.9088,27.9361,176800.0
2010-09-08 15:35:00,40.85,40.95,40.84,40.92,173300.0,27.9361,28.0045,27.9293,27.984,173300.0
2010-09-08 15:40:00,40.91,40.93,40.84,40.86,175000.0,27.9772,27.9908,27.9293,27.943,175000.0
2010-09-08 15:45:00,40.85,40.89,40.82,40.87,166700.0,27.9361,27.9635,27.9156,27.9498,166700.0
2010-09-08 15:50:00,40.86,40.89,40.85,40.87,224300.0,27.943,27.9635,27.9361,27.9498,224300.0
2010-09-08 15:55:00,40.88,40.92,40.8,40.92,671600.0,27.9566,27.984,27.9019,27.984,671600.0
2010-09-09 09:30:00,41.16,41.22,40.84,40.99,488600.0,28.1481,28.1892,27.9293,28.0319,488600.0
2010-09-09 09:35:00,41.0,41.04,40.89,41.03,243100.0,28.0387,28.0661,27.9635,28.0592,243100.0
2010-09-09 09:40:00,41.03,41.04,40.91,40.99,237800.0,28.0592,28.0661,27.9772,28.0319,237800.0
2010-09-09 09:45:00,40.99,41.0,40.83,40.84,255300.0,28.0319,28.0387,27.9225,27.9293,255300.0
2010-09-09 09:50:00,40.84,40.84,40.66,40.67,312900.0,27.9293,27.9293,27.8062,27.813,312900.0
2010-09-09 09:55:00,40.67,40.69,40.52,40.66,397600.0,27.813,27.8267,27.7105,27.8062,397600.0
2010-09-09 10:00:00,40.66,40.71,40.58,40.7,314200.0,27.8062,27.8404,27.7515,27.8336,314200.0
2010-09-09 10:05:00,40.7,40.79,40.69,40.74,154400.0,27.8336,27.8951,27.8267,27.8609,154400.0
2010-09-09 10:10:00,40.74,40.8,40.73,40.76,224700.0,27.8609,27.9019,27.8541,27.8746,224700.0
2010-09-09 10:15:00,40.77,40.86,40.69,40.71,220300.0,27.8814,27.943,27.8267,27.8404,220300.0
2010-09-09 10:20:00,40.71,40.74,40.63,40.65,128000.0,27.8404,27.8609,27.7857,27.7994,128000.0
2010-09-09 10:25:00,40.64,40.74,40.64,40.74,140200.0,27.7925,27.8609,27.7925,27.8609,140200.0
2010-09-09 10:30:00,40.74,40.8,40.68,40.68,191100.0,27.8609,27.9019,27.8199,27.8199,191100.0
2010-09-09 10:35:00,40.67,40.72,40.62,40.65,310700.0,27.813,27.8472,27.7788,27.7994,310700.0
2010-09-09 10:40:00,40.65,40.69,40.61,40.63,110100.0,27.7994,27.8267,27.772,27.7857,110100.0
2010-09-09 10:45:00,40.63,40.73,40.63,40.72,88000.0,27.7857,27.8541,27.7857,27.8472,88000.0
2010-09-09 10:50:00,40.71,40.73,40.58,40.61,176300.0,27.8404,27.8541,27.7515,27.772,176300.0
2010-09-09 10:55:00,40.61,40.62,40.57,40.57,128400.0,27.772,27.7788,27.7446,27.7446,128400.0
2010-09-09 11:00:00,40.58,40.67,40.55,40.64,94200.0,27.7515,27.813,27.731,27.7925,94200.0
2010-09-09 11:05:00,40.64,40.65,40.58,40.61,47800.0,27.7925,27.7994,27.7515,27.772,47800.0
2010-09-09 11:10:00,40.62,40.69,40.61,40.66,103300.0,27.7788,27.8267,27.772,27.8062,103300.0
2010-09-09 11:15:00,40.65,40.69,40.65,40.68,54000.0,27.7994,27.8267,27.7994,27.8199,54000.0
2010-09-09 11:20:00,40.68,40.72,40.68,40.72,49200.0,27.8199,27.8472,27.8199,27.8472,49200.0
2010-09-09 11:25:00,40.71,40.76,40.71,40.76,93900.0,27.8404,27.8746,27.8404,27.8746,93900.0
2010-09-09 11:30:00,40.76,40.8,40.73,40.78,77800.0,27.8746,27.9019,27.8541,27.8883,77800.0
2010-09-09 11:35:00,40.78,40.78,40.72,40.75,109600.0,27.8883,27.8883,27.8472,27.8677,109600.0
2010-09-09 11:40:00,40.75,40.79,40.74,40.78,85300.0,27.8677,27.8951,27.8609,27.8883,85300.0
2010-09-09 11:45:00,40.78,40.78,40.76,40.76,42100.0,27.8883,27.8883,27.8746,27.8746,42100.0
2010-09-09 11:50:00,40.77,40.78,40.7,40.71,126600.0,27.8814,27.8883,27.8336,27.8404,126600.0
2010-09-09 11:55:00,40.72,40.74,40.71,40.73,36100.0,27.8472,27.8609,27.8404,27.8541,36100.0
2010-09-09 12:00:00,40.73,40.78,40.72,40.74,71000.0,27.8541,27.8883,27.8472,27.8609,71000.0
2010-09-09 12:05:00,40.74,40.74,40.71,40.71,32400.0,27.8609,27.8609,27.8404,27.8404,32400.0
2010-09-09 12:10:00,40.71,40.73,40.68,40.7,41500.0,27.8404,27.8541,27.8199,27.8336,41500.0
2010-09-09 12:15:00,40.71,40.74,40.69,40.69,28100.0,27.8404,27.8609,27.8267,27.8267,28100.0
2010-09-09 12:20:00,40.69,40.72,40.69,40.7,30200.0,27.8267,27.8472,27.8267,27.8336,30200.0
2010-09-09 12:25:00,40.69,40.71,40.68,40.7,27900.0,27.8267,27.8404,27.8199,27.8336,27900.0
2010-09-09 12:30:00,40.71,40.73,40.69,40.72,33900.0,27.8404,27.8541,27.8267,27.8472,33900.0
2010-09-09 12:35:00,40.72,40.75,40.7,40.75,40300.0,27.8472,27.8677,27.8336,27.8677,40300.0
2010-09-09 12:40:00,40.74,40.8,40.73,40.77,67600.0,27.8609,27.9019,27.8541,27.8814,67600.0
2010-09-09 12:45:00,40.77,40.77,40.68,40.71,75200.0,27.8814,27.8814,27.8199,27.8404,75200.0
2010-09-09 12:50:00,40.71,40.76,40.69,40.73,108300.0,27.8404,27.8746,27.8267,27.8541,108300.0
2010-09-09 12:55:00,40.75,40.76,40.68,40.68,65500.0,27.8677,27.8746,27.8199,27.8199,65500.0
2010-09-09 13:00:00,40.68,40.76,40.67,40.76,121900.0,27.8199,27.8746,27.813,27.8746,121900.0
2010-09-09 13:05:00,40.75,40.78,40.69,40.69,113700.0,27.8677,27.8883,27.8267,27.8267,113700.0
2010-09-09 13:10:00,40.69,40.69,40.59,40.62,127800.0,27.8267,27.8267,27.7583,27.7788,127800.0
2010-09-09 13:15:00,40.61,40.67,40.59,40.67,67200.0,27.772,27.813,27.7583,27.813,67200.0
2010-09-09 13:20:00,40.67,40.74,40.66,40.72,54500.0,27.813,27.8609,27.8062,27.8472,54500.0
2010-09-09 13:25:00,40.72,40.74,40.67,40.68,45800.0,27.8472,27.8609,27.813,27.8199,45800.0
2010-09-09 13:30:00,40.67,40.78,40.67,40.77,328700.0,27.813,27.8883,27.813,27.8814,328700.0
2010-09-09 13:35:00,40.78,40.83,40.77,40.79,132200.0,27.8883,27.9225,27.8814,27.8951,132200.0
2010-09-09 13:40:00,40.8,40.89,40.79,40.85,213000.0,27.9019,27.9635,27.8951,27.9361,213000.0
2010-09-09 13:45:00,40.85,40.88,40.81,40.87,111900.0,27.9361,27.9566,27.9088,27.9498,111900.0
2010-09-09 13:50:00,40.88,40.89,40.83,40.83,49200.0,27.9566,27.9635,27.9225,27.9225,49200.0
2010-09-09 13:55:00,40.83,40.84,40.74,40.76,352600.0,27.9225,27.9293,27.8609,27.8746,352600.0
2010-09-09 14:00:00,40.76,40.77,40.72,40.74,196400.0,27.8746,27.8814,27.8472,27.8609,196400.0
2010-09-09 14:05:00,40.75,40.76,40.72,40.73,47000.0,27.8677,27.8746,27.8472,27.8541,47000.0
2010-09-09 14:10:00,40.74,40.74,40.68,40.7,87100.0,27.8609,27.8609,27.8199,27.8336,87100.0
2010-09-09 14:15:00,40.69,40.71,40.65,40.71,62200.0,27.8267,27.8404,27.7994,27.8404,62200.0
2010-09-09 14:20:00,40.7,40.73,40.68,40.69,41600.0,27.8336,27.8541,27.8199,27.8267,41600.0
2010-09-09 14:25:00,40.69,40.74,40.66,40.7,65600.0,27.8267,27.8609,27.8062,27.8336,65600.0
2010-09-09 14:30:00,40.7,40.76,40.7,40.75,37500.0,27.8336,27.8746,27.8336,27.8677,37500.0
2010-09-09 14:35:00,40.76,40.81,40.73,40.74,97500.0,27.8746,27.9088,27.8541,27.8609,97500.0
2010-09-09 14:40:00,40.74,40.75,40.69,40.7,69300.0,27.8609,27.8677,27.8267,27.8336,69300.0
2010-09-09 14:45:00,40.69,40.74,40.66,40.72,84900.0,27.8267,27.8609,27.8062,27.8472,84900.0
2010-09-09 14:50:00,40.72,40.78,40.72,40.73,100700.0,27.8472,27.8883,27.8472,27.8541,100700.0
2010-09-09 14:55:00,40.74,40.81,40.73,40.8,107200.0,27.8609,27.9088,27.8541,27.9019,107200.0
2010-09-09 15:00:00,40.79,40.83,40.77,40.82,98300.0,27.8951,27.9225,27.8814,27.9156,98300.0
2010-09-09 15:05:00,40.82,40.86,40.81,40.82,99100.0,27.9156,27.943,27.9088,27.9156,99100.0
2010-09-09 15:10:00,40.81,40.87,40.8,40.83,116400.0,27.9088,27.9498,27.9019,27.9225,116400.0
2010-09-09 15:15:00,40.83,40.89,40.83,40.88,127100.0,27.9225,27.9635,27.9225,27.9566,127100.0
2010-09-09 15:20:00,40.88,40.91,40.86,40.9,160700.0,27.9566,27.9772,27.943,27.9703,160700.0
2010-09-09 15:25:00,40.9,40.91,40.85,40.91,126100.0,27.9703,27.9772,27.9361,27.9772,126100.0
2010-09-09 15:30:00,40.91,40.95,40.9,40.92,196700.0,27.9772,28.0045,27.9703,27.984,196700.0
2010-09-09 15:35:00,40.92,41.0,40.92,40.99,198500.0,27.984,28.0387,27.984,28.0319,198500.0
2010-09-09 15:40:00,40.98,40.99,40.93,40.96,290900.0,28.025,28.0319,27.9908,28.0114,290900.0
2010-09-09 15:45:00,40.95,40.97,40.93,40.95,325100.0,28.0045,28.0182,27.9908,28.0045,325100.0
2010-09-09 15:50:00,40.95,40.99,40.93,40.94,486200.0,28.0045,28.0319,27.9908,27.9977,486200.0
2010-09-09 15:55:00,40.93,40.94,40.88,40.9,506700.0,27.9908,27.9977,27.9566,27.9703,506700.0
2010-09-10 09:30:00,40.98,41.04,40.54,40.59,566500.0,28.025,28.0661,27.7241,27.7583,566500.0
2010-09-10 09:35:00,40.6,40.6,40.48,40.51,430000.0,27.7652,27.7652,27.6831,27.7036,430000.0
2010-09-10 09:40:00,40.5,40.56,40.5,40.53,254800.0,27.6968,27.7378,27.6968,27.7173,254800.0
2010-09-10 09:45:00,40.53,40.53,40.42,40.48,284900.0,27.7173,27.7173,27.6421,27.6831,284900.0
2010-09-10 09:50:00,40.48,40.52,40.46,40.49,371900.0,27.6831,27.7105,27.6694,27.6899,371900.0
2010-09-10 09:55:00,40.49,40.53,40.47,40.5,298200.0,27.6899,27.7173,27.6763,27.6968,298200.0
2010-09-10 10:00:00,40.5,40.51,40.38,40.43,312200.0,27.6968,27.7036,27.6147,27.6489,312200.0
2010-09-10 10:05:00,40.43,40.44,40.34,40.36,280400.0,27.6489,27.6557,27.5874,27.601,280400.0
2010-09-10 10:10:00,40.36,40.38,40.27,40.27,517800.0,27.601,27.6147,27.5395,27.5395,517800.0
2010-09-10 10:15:00,40.28,40.31,40.26,40.3,206600.0,27.5463,27.5668,27.5326,27.56,206600.0
2010-09-10 10:20:00,40.3,40.36,40.29,40.35,257800.0,27.56,27.601,27.5532,27.5942,257800.0
2010-09-10 10:25:00,40.36,40.36,40.29,40.33,107700.0,27.601,27.601,27.5532,27.5805,107700.0
2010-09-10 10:30:00,40.33,40.35,40.29,40.32,310200.0,27.5805,27.5942,27.5532,27.5737,310200.0
2010-09-10 10:35:00,40.32,40.34,40.26,40.28,252300.0,27.5737,27.5874,27.5326,27.5463,252300.0
2010-09-10 10:40:00,40.27,40.28,40.2,40.23,265800.0,27.5395,27.5463,27.4916,27.5121,265800.0
2010-09-10 10:45:00,40.23,40.27,40.22,40.24,149800.0,27.5121,27.5395,27.5053,27.519,149800.0
2010-09-10 10:50:00,40.23,40.31,40.22,40.28,225100.0,27.5121,27.5668,27.5053,27.5463,225100.0
2010-09-10 10:55:00,40.27,40.32,40.26,40.28,281500.0,27.5395,27.5737,27.5326,27.5463,281500.0
2010-09-10 11:00:00,40.28,40.32,40.28,40.29,133100.0,27.5463,27.5737,27.5463,27.5532,133100.0
2010-09-10 11:05:00,40.3,40.3,40.21,40.26,207800.0,27.56,27.56,27.4985,27.5326,207800.0
2010-09-10 11:10:00,40.26,40.28,40.24,40.27,101800.0,27.5326,27.5463,27.519,27.5395,101800.0
2010-09-10 11:15:00,40.28,40.29,40.21,40.21,153600.0,27.5463,27.5532,27.4985,27.4985,153600.0
2010-09-10 11:20:00,40.22,40.28,40.2,40.21,121100.0,27.5053,27.5463,27.4916,27.4985,121100.0
2010-09-10 11:25:00,40.21,40.25,40.18,40.24,180700.0,27.4985,27.5258,27.4779,27.519,180700.0
2010-09-10 11:30:00,40.25,40.28,40.24,40.26,55600.0,27.5258,27.5463,27.519,27.5326,55600.0
2010-09-10 11:35:00,40.26,40.28,40.25,40.26,134800.0,27.5326,27.5463,27.5258,27.5326,134800.0
2010-09-10 11:40:00,40.27,40.31,40.26,40.28,109700.0,27.5395,27.5668,27.5326,27.5463,109700.0
2010-09-10 11:45:00,40.28,40.32,40.25,40.26,163400.0,27.5463,27.5737,27.5258,27.5326,163400.0
2010-09-10 11:50:00,40.26,40.31,40.24,40.28,117100.0,27.5326,27.5668,27.519,27.5463,117100.0
2010-09-10 11:55:00,40.28,40.3,40.26,40.28,166200.0,27.5463,27.56,27.5326,27.5463,166200.0
2010-09-10 12:00:00,40.28,40.28,40.18,40.19,218600.0,27.5463,27.5463,27.4779,27.4848,218600.0
2010-09-10 12:05:00,40.19,40.2,40.12,40.13,214400.0,27.4848,27.4916,27.4369,27.4437,214400.0
2010-09-10 12:10:00,40.12,40.18,40.12,40.16,146600.0,27.4369,27.4779,27.4369,27.4643,146600.0
2010-09-10 12:15:00,40.17,40.17,40.11,40.16,93400.0,27.4711,27.4711,27.4301,27.4643,93400.0
2010-09-10 12:20:00,40.17,40.2,40.14,40.19,66900.0,27.4711,27.4916,27.4506,27.4848,66900.0
2010-09-10 12:25:00,40.19,40.19,40.13,40.14,76200.0,27.4848,27.4848,27.4437,27.4506,76200.0
2010-09-10 12:30:00,40.13,40.13,40.07,40.08,121600.0,27.4437,27.4437,27.4027,27.4096,121600.0
2010-09-10 12:35:00,40.07,40.12,40.07,40.11,107200.0,27.4027,27.4369,27.4027,27.4301,107200.0
2010-09-10 12:40:00,40.11,40.21,40.11,40.21,132100.0,27.4301,27.4985,27.4301,27.4985,132100.0
2010-09-10 12:45:00,40.21,40.26,40.21,40.23,102100.0,27.4985,27.5326,27.4985,27.5121,102100.0
2010-09-10 12:50:00,40.23,40.27,40.23,40.25,78500.0,27.5121,27.5395,27.5121,27.5258,78500.0
2010-09-10 12:55:00,40.26,40.26,40.22,40.23,40400.0,27.5326,27.5326,27.5053,27.5121,40400.0
2010-09-10 13:00:00,40.22,40.23,40.19,40.22,95700.0,27.5053,27.5121,27.4848,27.5053,95700.0
2010-09-10 13:05:00,40.22,40.22,40.18,40.2,113300.0,27.5053,27.5053,27.4779,27.4916,113300.0
2010-09-10 13:10:00,40.2,40.23,40.2,40.22,93900.0,27.4916,27.5121,27.4916,27.5053,93900.0
2010-09-10 13:15:00,40.22,40.27,40.21,40.24,128100.0,27.5053,27.5395,27.4985,27.519,128100.0
2010-09-10 13:20:00,40.25,40.26,40.24,40.25,181100.0,27.5258,27.5326,27.519,27.5258,181100.0
2010-09-10 13:25:00,40.26,40.29,40.25,40.29,103600.0,27.5326,27.5532,27.5258,27.5532,103600.0
2010-09-10 13:30:00,40.28,40.35,40.27,40.33,194900.0,27.5463,27.5942,27.5395,27.5805,194900.0
2010-09-10 13:35:00,40.34,40.35,40.31,40.34,103100.0,27.5874,27.5942,27.5668,27.5874,103100.0
2010-09-10 13:40:00,40.33,40.36,40.33,40.33,154300.0,27.5805,27.601,27.5805,27.5805,154300.0
2010-09-10 13:45:00,40.33,40.36,40.31,40.32,115100.0,27.5805,27.601,27.5668,27.5737,115100.0
2010-09-10 13:50:00,40.31,40.4,40.31,40.34,250500.0,27.5668,27.6284,27.5668,27.5874,250500.0
2010-09-10 13:55:00,40.34,40.35,40.31,40.31,94600.0,27.5874,27.5942,27.5668,27.5668,94600.0
2010-09-10 14:00:00,40.31,40.33,40.28,40.32,97300.0,27.5668,27.5805,27.5463,27.5737,97300.0
2010-09-10 14:05:00,40.33,40.37,40.3,40.35,157200.0,27.5805,27.6079,27.56,27.5942,157200.0
2010-09-10 14:10:00,40.35,40.41,40.35,40.38,265600.0,27.5942,27.6352,27.5942,27.6147,265600.0
2010-09-10 14:15:00,40.38,40.4,40.34,40.38,139100.0,27.6147,27.6284,27.5874,27.6147,139100.0
2010-09-10 14:20:00,40.38,40.38,40.31,40.31,130100.0,27.6147,27.6147,27.5668,27.5668,130100.0
2010-09-10 14:25:00,40.31,40.39,40.31,40.37,156800.0,27.5668,27.6216,27.5668,27.6079,156800.0
2010-09-10 14:30:00,40.37,40.42,40.36,40.41,142600.0,27.6079,27.6421,27.601,27.6352,142600.0
2010-09-10 14:35:00,40.42,40.48,40.4,40.42,168200.0,27.6421,27.6831,27.6284,27.6421,168200.0
2010-09-10 14:40:00,40.42,40.43,40.35,40.42,261600.0,27.6421,27.6489,27.5942,27.6421,261600.0
2010-09-10 14:45:00,40.42,40.42,40.31,40.32,101800.0,27.6421,27.6421,27.5668,27.5737,101800.0
2010-09-10 14:50:00,40.31,40.33,40.29,40.31,95800.0,27.5668,27.5805,27.5532,27.5668,95800.0
2010-09-10 14:55:00,40.32,40.32,40.29,40.31,66000.0,27.5737,27.5737,27.5532,27.5668,66000.0
2010-09-10 15:00:00,40.31,40.32,40.27,40.29,126000.0,27.5668,27.5737,27.5395,27.5532,126000.0
2010-09-10 15:05:00,40.29,40.32,40.28,40.28,150300.0,27.5532,27.5737,27.5463,27.5463,150300.0
2010-09-10 15:10:00,40.28,40.37,40.28,40.35,257500.0,27.5463,27.6079,27.5463,27.5942,257500.0
2010-09-10 15:15:00,40.35,40.42,40.35,40.37,108100.0,27.5942,27.6421,27.5942,27.6079,108100.0
2010-09-10 15:20:00,40.36,40.37,40.35,40.36,63300.0,27.601,27.6079,27.5942,27.601,63300.0
2010-09-10 15:25:00,40.37,40.44,40.36,40.43,243600.0,27.6079,27.6557,27.601,27.6489,243600.0
2010-09-10 15:30:00,40.42,40.46,40.42,40.45,114400.0,27.6421,27.6694,27.6421,27.6626,114400.0
2010-09-10 15:35:00,40.45,40.46,40.37,40.37,224000.0,27.6626,27.6694,27.6079,27.6079,224000.0
2010-09-10 15:40:00,40.37,40.39,40.36,40.37,144900.0,27.6079,27.6216,27.601,27.6079,144900.0
2010-09-10 15:45:00,40.37,40.42,40.36,40.42,275000.0,27.6079,27.6421,27.601,27.6421,275000.0
2010-09-10 15:50:00,40.42,40.44,40.41,40.41,286200.0,27.6421,27.6557,27.6352,27.6352,286200.0
2010-09-10 15:55:00,40.41,40.43,40.37,40.43,677300.0,27.6352,27.6489,27.6079,27.6489,677300.0
2010-09-13 09:30:00,40.96,41.18,40.9,41.14,770700.0,28.0114,28.1618,27.9703,28.1345,770700.0
2010-09-13 09:35:00,41.14,41.35,41.05,41.28,737000.0,28.1345,28.2781,28.0729,28.2302,737000.0
2010-09-13 09:40:00,41.28,41.36,41.18,41.25,642400.0,28.2302,28.2849,28.1618,28.2097,642400.0
2010-09-13 09:45:00,41.24,41.27,41.09,41.2,297700.0,28.2028,28.2234,28.1003,28.1755,297700.0
2010-09-13 09:50:00,41.2,41.28,41.19,41.25,245100.0,28.1755,28.2302,28.1686,28.2097,245100.0
2010-09-13 09:55:00,41.25,41.28,41.22,41.22,205100.0,28.2097,28.2302,28.1892,28.1892,205100.0
2010-09-13 10:00:00,41.22,41.24,41.19,41.19,249900.0,28.1892,28.2028,28.1686,28.1686,249900.0
2010-09-13 10:05:00,41.2,41.33,41.19,41.32,468600.0,28.1755,28.2644,28.1686,28.2576,468600.0
2010-09-13 10:10:00,41.32,41.34,41.21,41.23,443200.0,28.2576,28.2712,28.1823,28.196,443200.0
2010-09-13 10:15:00,41.23,41.27,41.16,41.18,234400.0,28.196,28.2234,28.1481,28.1618,234400.0
2010-09-13 10:20:00,41.17,41.18,41.11,41.15,419200.0,28.155,28.1618,28.1139,28.1413,419200.0
2010-09-13 10:25:00,41.14,41.16,41.12,41.13,146500.0,28.1345,28.1481,28.1208,28.1276,146500.0
2010-09-13 10:30:00,41.13,41.24,41.13,41.16,404300.0,28.1276,28.2028,28.1276,28.1481,404300.0
2010-09-13 10:35:00,41.16,41.28,41.15,41.23,229600.0,28.1481,28.2302,28.1413,28.196,229600.0
2010-09-13 10:40:00,41.24,41.31,41.21,41.3,167500.0,28.2028,28.2507,28.1823,28.2439,167500.0
2010-09-13 10:45:00,41.29,41.35,41.29,41.32,262100.0,28.237,28.2781,28.237,28.2576,262100.0
2010-09-13 10:50:00,41.33,41.33,41.17,41.17,355300.0,28.2644,28.2644,28.155,28.155,355300.0
2010-09-13 10:55:00,41.17,41.27,41.14,41.15,293200.0,28.155,28.2234,28.1345,28.1413,293200.0
2010-09-13 11:00:00,41.15,41.17,41.11,41.12,121400.0,28.1413,28.155,28.1139,28.1208,121400.0
2010-09-13 11:05:00,41.12,41.17,41.11,41.15,116300.0,28.1208,28.155,28.1139,28.1413,116300.0
2010-09-13 11:10:00,41.15,41.17,41.1,41.13,286200.0,28.1413,28.155,28.1071,28.1276,286200.0
2010-09-13 11:15:00,41.14,41.23,41.13,41.22,147000.0,28.1345,28.196,28.1276,28.1892,147000.0
2010-09-13 11:20:00,41.22,41.22,41.17,41.18,106700.0,28.1892,28.1892,28.155,28.1618,106700.0
2010-09-13 11:25:00,41.18,41.19,41.16,41.19,73400.0,28.1618,28.1686,28.1481,28.1686,73400.0
2010-09-13 11:30:00,41.19,41.2,41.13,41.15,122600.0,28.1686,28.1755,28.1276,28.1413,122600.0
2010-09-13 11:35:00,41.15,41.2,41.13,41.19,88900.0,28.1413,28.1755,28.1276,28.1686,88900.0
2010-09-13 11:40:00,41.19,41.19,41.08,41.08,167000.0,28.1686,28.1686,28.0934,28.0934,167000.0
2010-09-13 11:45:00,41.08,41.14,41.06,41.06,83700.0,28.0934,28.1345,28.0797,28.0797,83700.0
2010-09-13 11:50:00,41.06,41.09,41.04,41.04,82400.0,28.0797,28.1003,28.0661,28.0661,82400.0
2010-09-13 11:55:00,41.04,41.08,41.03,41.06,114800.0,28.0661,28.0934,28.0592,28.0797,114800.0
2010-09-13 12:00:00,41.06,41.07,41.03,41.07,98300.0,28.0797,28.0866,28.0592,28.0866,98300.0
2010-09-13 12:05:00,41.06,41.07,40.95,40.95,203400.0,28.0797,28.0866,28.0045,28.0045,203400.0
2010-09-13 12:10:00,40.95,40.98,40.91,40.92,166900.0,28.0045,28.025,27.9772,27.984,166900.0
2010-09-13 12:15:00,40.92,40.94,40.89,40.92,136500.0,27.984,27.9977,27.9635,27.984,136500.0
2010-09-13 12:20:00,40.93,40.93,40.82,40.83,156900.0,27.9908,27.9908,27.9156,27.9225,156900.0
2010-09-13 12:25:00,40.83,40.91,40.83,40.9,83500.0,27.9225,27.9772,27.9225,27.9703,83500.0
2010-09-13 12:30:00,40.9,40.91,40.74,40.8,259600.0,27.9703,27.9772,27.8609,27.9019,259600.0
2010-09-13 12:35:00,40.8,40.88,40.8,40.83,79500.0,27.9019,27.9566,27.9019,27.9225,79500.0
2010-09-13 12:40:00,40.84,40.91,40.82,40.9,132500.0,27.9293,27.9772,27.9156,27.9703,132500.0
2010-09-13 12:45:00,40.9,40.94,40.89,40.92,203800.0,27.9703,27.9977,27.9635,27.984,203800.0
2010-09-13 12:50:00,40.92,40.95,40.9,40.9,49600.0,27.984,28.0045,27.9703,27.9703,49600.0
2010-09-13 12:55:00,40.91,40.97,40.9,40.96,55600.0,27.9772,28.0182,27.9703,28.0114,55600.0
2010-09-13 13:00:00,40.96,41.0,40.96,40.99,81700.0,28.0114,28.0387,28.0114,28.0319,81700.0
2010-09-13 13:05:00,40.99,40.99,40.97,40.99,65700.0,28.0319,28.0319,28.0182,28.0319,65700.0
2010-09-13 13:10:00,40.99,41.03,40.99,41.02,74800.0,28.0319,28.0592,28.0319,28.0524,74800.0
2010-09-13 13:15:00,41.02,41.03,40.97,40.99,50000.0,28.0524,28.0592,28.0182,28.0319,50000.0
2010-09-13 13:20:00,41.0,41.12,41.0,41.11,112100.0,28.0387,28.1208,28.0387,28.1139,112100.0
2010-09-13 13:25:00,41.12,41.16,41.09,41.09,139000.0,28.1208,28.1481,28.1003,28.1003,139000.0
2010-09-13 13:30:00,41.09,41.1,41.05,41.09,43200.0,28.1003,28.1071,28.0729,28.1003,43200.0
2010-09-13 13:35:00,41.1,41.14,41.09,41.1,63200.0,28.1071,28.1345,28.1003,28.1071,63200.0
2010-09-13 13:40:00,41.09,41.14,41.08,41.1,83200.0,28.1003,28.1345,28.0934,28.1071,83200.0
2010-09-13 13:45:00,41.11,41.15,41.09,41.12,91400.0,28.1139,28.1413,28.1003,28.1208,91400.0
2010-09-13 13:50:00,41.12,41.14,41.09,41.13,57500.0,28.1208,28.1345,28.1003,28.1276,57500.0
2010-09-13 13:55:00,41.12,41.13,41.09,41.11,70400.0,28.1208,28.1276,28.1003,28.1139,70400.0
2010-09-13 14:00:00,41.11,41.13,41.05,41.08,124300.0,28.1139,28.1276,28.0729,28.0934,124300.0
2010-09-13 14:05:00,41.07,41.07,41.01,41.02,63400.0,28.0866,28.0866,28.0456,28.0524,63400.0
2010-09-13 14:10:00,41.01,41.01,40.97,40.99,85700.0,28.0456,28.0456,28.0182,28.0319,85700.0
2010-09-13 14:15:00,40.99,41.03,40.97,41.01,164800.0,28.0319,28.0592,28.0182,28.0456,164800.0
2010-09-13 14:20:00,41.01,41.05,40.99,41.01,121400.0,28.0456,28.0729,28.0319,28.0456,121400.0
2010-09-13 14:25:00,41.01,41.11,41.01,41.09,158200.0,28.0456,28.1139,28.0456,28.1003,158200.0
2010-09-13 14:30:00,41.09,41.11,41.07,41.07,151100.0,28.1003,28.1139,28.0866,28.0866,151100.0
2010-09-13 14:35:00,41.07,41.08,41.04,41.04,65800.0,28.0866,28.0934,28.0661,28.0661,65800.0
2010-09-13 14:40:00,41.04,41.1,41.04,41.09,86500.0,28.0661,28.1071,28.0661,28.1003,86500.0
2010-09-13 14:45:00,41.09,41.13,41.06,41.07,94500.0,28.1003,28.1276,28.0797,28.0866,94500.0
2010-09-13 14:50:00,41.06,41.07,41.05,41.06,77100.0,28.0797,28.0866,28.0729,28.0797,77100.0
2010-09-13 14:55:00,41.06,41.07,41.05,41.06,59300.0,28.0797,28.0866,28.0729,28.0797,59300.0
2010-09-13 15:00:00,41.06,41.08,41.04,41.06,103300.0,28.0797,28.0934,28.0661,28.0797,103300.0
2010-09-13 15:05:00,41.06,41.07,41.01,41.02,116600.0,28.0797,28.0866,28.0456,28.0524,116600.0
2010-09-13 15:10:00,41.02,41.08,40.99,41.02,147000.0,28.0524,28.0934,28.0319,28.0524,147000.0
2010-09-13 15:15:00,41.02,41.06,41.0,41.05,149300.0,28.0524,28.0797,28.0387,28.0729,149300.0
2010-09-13 15:20:00,41.06,41.1,41.06,41.09,222300.0,28.0797,28.1071,28.0797,28.1003,222300.0
2010-09-13 15:25:00,41.1,41.13,41.08,41.13,270000.0,28.1071,28.1276,28.0934,28.1276,270000.0
2010-09-13 15:30:00,41.13,41.15,41.08,41.08,131000.0,28.1276,28.1413,28.0934,28.0934,131000.0
2010-09-13 15:35:00,41.09,41.15,41.07,41.15,178400.0,28.1003,28.1413,28.0866,28.1413,178400.0
2010-09-13 15:40:00,41.15,41.19,41.13,41.18,187300.0,28.1413,28.1686,28.1276,28.1618,187300.0
2010-09-13 15:45:00,41.19,41.2,41.09,41.13,367100.0,28.1686,28.1755,28.1003,28.1276,367100.0
2010-09-13 15:50:00,41.14,41.14,41.11,41.13,433700.0,28.1345,28.1345,28.1139,28.1276,433700.0
2010-09-13 15:55:00,41.14,41.14,41.0,41.04,1143900.0,28.1345,28.1345,28.0387,28.0661,1143900.0
2010-09-14 09:30:00,40.85,41.06,40.78,41.02,239800.0,27.9361,28.0797,27.8883,28.0524,239800.0
2010-09-14 09:35:00,41.01,41.01,40.67,40.75,402800.0,28.0456,28.0456,27.813,27.8677,402800.0
2010-09-14 09:40:00,40.75,40.76,40.61,40.66,261200.0,27.8677,27.8746,27.772,27.8062,261200.0
2010-09-14 09:45:00,40.65,40.68,40.58,40.66,154000.0,27.7994,27.8199,27.7515,27.8062,154000.0
2010-09-14 09:50:00,40.66,40.76,40.65,40.74,124100.0,27.8062,27.8746,27.7994,27.8609,124100.0
2010-09-14 09:55:00,40.74,40.79,40.71,40.78,118300.0,27.8609,27.8951,27.8404,27.8883,118300.0
2010-09-14 10:00:00,40.77,40.79,40.69,40.78,126100.0,27.8814,27.8951,27.8267,27.8883,126100.0
2010-09-14 10:05:00,40.79,40.88,40.73,40.79,185000.0,27.8951,27.9566,27.8541,27.8951,185000.0
2010-09-14 10:10:00,40.79,40.85,40.79,40.82,62700.0,27.8951,27.9361,27.8951,27.9156,62700.0
2010-09-14 10:15:00,40.81,40.9,40.81,40.88,95000.0,27.9088,27.9703,27.9088,27.9566,95000.0
2010-09-14 10:20:00,40.89,40.91,40.83,40.84,157300.0,27.9635,27.9772,27.9225,27.9293,157300.0
2010-09-14 10:25:00,40.83,40.9,40.79,40.89,133000.0,27.9225,27.9703,27.8951,27.9635,133000.0
2010-09-14 10:30:00,40.89,40.92,40.81,40.84,166500.0,27.9635,27.984,27.9088,27.9293,166500.0
2010-09-14 10:35:00,40.84,40.89,40.78,40.79,248900.0,27.9293,27.9635,27.8883,27.8951,248900.0
2010-09-14 10:40:00,40.79,40.82,40.77,40.79,146300.0,27.8951,27.9156,27.8814,27.8951,146300.0
2010-09-14 10:45:00,40.79,40.93,40.78,40.91,314400.0,27.8951,27.9908,27.8883,27.9772,314400.0
2010-09-14 10:50:00,40.91,40.91,40.88,40.89,80000.0,27.9772,27.9772,27.9566,27.9635,80000.0
2010-09-14 10:55:00,40.89,40.91,40.87,40.91,140200.0,27.9635,27.9772,27.9498,27.9772,140200.0
2010-09-14 11:00:00,40.9,40.98,40.9,40.96,164200.0,27.9703,28.025,27.9703,28.0114,164200.0
2010-09-14 11:05:00,40.95,41.04,40.95,41.02,129500.0,28.0045,28.0661,28.0045,28.0524,129500.0
2010-09-14 11:10:00,41.03,41.08,40.97,41.07,159900.0,28.0592,28.0934,28.0182,28.0866,159900.0
2010-09-14 11:15:00,41.07,41.1,41.03,41.09,118200.0,28.0866,28.1071,28.0592,28.1003,118200.0
2010-09-14 11:20:00,41.09,41.09,41.03,41.07,80100.0,28.1003,28.1003,28.0592,28.0866,80100.0
2010-09-14 11:25:00,41.07,41.08,41.06,41.08,35000.0,28.0866,28.0934,28.0797,28.0934,35000.0
2010-09-14 11:30:00,41.08,41.13,41.07,41.09,117900.0,28.0934,28.1276,28.0866,28.1003,117900.0
2010-09-14 11:35:00,41.09,41.12,41.09,41.11,79400.0,28.1003,28.1208,28.1003,28.1139,79400.0
2010-09-14 11:40:00,41.11,41.2,41.11,41.19,134900.0,28.1139,28.1755,28.1139,28.1686,134900.0
2010-09-14 11:45:00,41.19,41.25,41.18,41.19,114400.0,28.1686,28.2097,28.1618,28.1686,114400.0
2010-09-14 11:50:00,41.2,41.23,41.17,41.21,87800.0,28.1755,28.196,28.155,28.1823,87800.0
2010-09-14 11:55:00,41.22,41.34,41.2,41.33,260900.0,28.1892,28.2712,28.1755,28.2644,260900.0
2010-09-14 12:00:00,41.33,41.33,41.25,41.3,140400.0,28.2644,28.2644,28.2097,28.2439,140400.0
2010-09-14 12:05:00,41.3,41.37,41.29,41.34,324900.0,28.2439,28.2917,28.237,28.2712,324900.0
2010-09-14 12:10:00,41.34,41.38,41.34,41.36,89800.0,28.2712,28.2986,28.2712,28.2849,89800.0
2010-09-14 12:15:00,41.35,41.38,41.32,41.37,97400.0,28.2781,28.2986,28.2576,28.2917,97400.0
2010-09-14 12:20:00,41.36,41.37,41.31,41.33,90500.0,28.2849,28.2917,28.2507,28.2644,90500.0
2010-09-14 12:25:00,41.33,41.35,41.26,41.26,139500.0,28.2644,28.2781,28.2165,28.2165,139500.0
2010-09-14 12:30:00,41.26,41.27,41.21,41.24,111900.0,28.2165,28.2234,28.1823,28.2028,111900.0
2010-09-14 12:35:00,41.23,41.24,41.19,41.22,87400.0,28.196,28.2028,28.1686,28.1892,87400.0
2010-09-14 12:40:00,41.22,41.23,41.21,41.22,59800.0,28.1892,28.196,28.1823,28.1892,59800.0
2010-09-14 12:45:00,41.22,41.27,41.21,41.21,143200.0,28.1892,28.2234,28.1823,28.1823,143200.0
2010-09-14 12:50:00,41.22,41.26,41.17,41.23,153900.0,28.1892,28.2165,28.155,28.196,153900.0
2010-09-14 12:55:00,41.23,41.27,41.19,41.26,79900.0,28.196,28.2234,28.1686,28.2165,79900.0
2010-09-14 13:00:00,41.27,41.31,41.26,41.29,83300.0,28.2234,28.2507,28.2165,28.237,83300.0
2010-09-14 13:05:00,41.29,41.3,41.21,41.21,74800.0,28.237,28.2439,28.1823,28.1823,74800.0
2010-09-14 13:10:00,41.22,41.24,41.18,41.18,98000.0,28.1892,28.2028,28.1618,28.1618,98000.0
2010-09-14 13:15:00,41.17,41.18,41.13,41.14,156800.0,28.155,28.1618,28.1276,28.1345,156800.0
2010-09-14 13:20:00,41.15,41.15,41.09,41.12,114900.0,28.1413,28.1413,28.1003,28.1208,114900.0
2010-09-14 13:25:00,41.13,41.14,41.09,41.14,124900.0,28.1276,28.1345,28.1003,28.1345,124900.0
2010-09-14 13:30:00,41.14,41.16,41.1,41.1,105300.0,28.1345,28.1481,28.1071,28.1071,105300.0
2010-09-14 13:35:00,41.11,41.15,41.09,41.09,107100.0,28.1139,28.1413,28.1003,28.1003,107100.0
2010-09-14 13:40:00,41.09,41.14,41.07,41.08,65100.0,28.1003,28.1345,28.0866,28.0934,65100.0
2010-09-14 13:45:00,41.07,41.07,41.02,41.04,81400.0,28.0866,28.0866,28.0524,28.0661,81400.0
2010-09-14 13:50:00,41.05,41.13,41.04,41.12,126000.0,28.0729,28.1276,28.0661,28.1208,126000.0
2010-09-14 13:55:00,41.13,41.18,41.11,41.16,91600.0,28.1276,28.1618,28.1139,28.1481,91600.0
2010-09-14 14:00:00,41.16,41.18,41.13,41.14,61700.0,28.1481,28.1618,28.1276,28.1345,61700.0
2010-09-14 14:05:00,41.14,41.15,41.09,41.09,115200.0,28.1345,28.1413,28.1003,28.1003,115200.0
2010-09-14 14:10:00,41.09,41.15,41.07,41.1,109200.0,28.1003,28.1413,28.0866,28.1071,109200.0
2010-09-14 14:15:00,41.11,41.13,41.07,41.08,87500.0,28.1139,28.1276,28.0866,28.0934,87500.0
2010-09-14 14:20:00,41.08,41.09,41.06,41.08,102300.0,28.0934,28.1003,28.0797,28.0934,102300.0
2010-09-14 14:25:00,41.08,41.08,41.02,41.04,99100.0,28.0934,28.0934,28.0524,28.0661,99100.0
2010-09-14 14:30:00,41.05,41.06,41.02,41.02,56600.0,28.0729,28.0797,28.0524,28.0524,56600.0
2010-09-14 14:35:00,41.02,41.11,41.02,41.1,234900.0,28.0524,28.1139,28.0524,28.1071,234900.0
2010-09-14 14:40:00,41.1,41.21,41.1,41.2,170800.0,28.1071,28.1823,28.1071,28.1755,170800.0
2010-09-14 14:45:00,41.21,41.22,41.18,41.18,185900.0,28.1823,28.1892,28.1618,28.1618,185900.0
2010-09-14 14:50:00,41.19,41.21,41.18,41.2,145300.0,28.1686,28.1823,28.1618,28.1755,145300.0
2010-09-14 14:55:00,41.2,41.23,41.18,41.19,203300.0,28.1755,28.196,28.1618,28.1686,203300.0
2010-09-14 15:00:00,41.19,41.22,41.19,41.19,219700.0,28.1686,28.1892,28.1686,28.1686,219700.0
2010-09-14 15:05:00,41.19,41.22,41.18,41.22,163600.0,28.1686,28.1892,28.1618,28.1892,163600.0
2010-09-14 15:10:00,41.22,41.26,41.22,41.25,189700.0,28.1892,28.2165,28.1892,28.2097,189700.0
2010-09-14 15:15:00,41.25,41.26,41.21,41.24,199500.0,28.2097,28.2165,28.1823,28.2028,199500.0
2010-09-14 15:20:00,41.23,41.31,41.22,41.29,277100.0,28.196,28.2507,28.1892,28.237,277100.0
2010-09-14 15:25:00,41.29,41.3,41.24,41.25,99700.0,28.237,28.2439,28.2028,28.2097,99700.0
2010-09-14 15:30:00,41.24,41.3,41.24,41.29,196100.0,28.2028,28.2439,28.2028,28.237,196100.0
2010-09-14 15:35:00,41.29,41.32,41.27,41.3,173000.0,28.237,28.2576,28.2234,28.2439,173000.0
2010-09-14 15:40:00,41.3,41.3,41.18,41.19,206900.0,28.2439,28.2439,28.1618,28.1686,206900.0
2010-09-14 15:45:00,41.19,41.22,41.16,41.21,335100.0,28.1686,28.1892,28.1481,28.1823,335100.0
2010-09-14 15:50:00,41.21,41.23,41.13,41.14,302500.0,28.1823,28.196,28.1276,28.1345,302500.0
2010-09-14 15:55:00,41.13,41.16,41.09,41.11,599700.0,28.1276,28.1481,28.1003,28.1139,599700.0
2010-09-15 09:30:00,41.25,41.39,41.01,41.37,401600.0,28.2097,28.3054,28.0456,28.2917,401600.0
2010-09-15 09:35:00,41.38,41.4,41.2,41.21,413100.0,28.2986,28.3123,28.1755,28.1823,413100.0
2010-09-15 09:40:00,41.21,41.24,41.15,41.22,256800.0,28.1823,28.2028,28.1413,28.1892,256800.0
2010-09-15 09:45:00,41.22,41.27,41.14,41.26,207100.0,28.1892,28.2234,28.1345,28.2165,207100.0
2010-09-15 09:50:00,41.25,41.32,41.25,41.29,174400.0,28.2097,28.2576,28.2097,28.237,174400.0
2010-09-15 09:55:00,41.29,41.38,41.28,41.33,172300.0,28.237,28.2986,28.2302,28.2644,172300.0
2010-09-15 10:00:00,41.33,41.4,41.27,41.28,209900.0,28.2644,28.3123,28.2234,28.2302,209900.0
2010-09-15 10:05:00,41.29,41.39,41.28,41.37,236000.0,28.237,28.3054,28.2302,28.2917,236000.0
2010-09-15 10:10:00,41.36,41.4,41.32,41.4,154900.0,28.2849,28.3123,28.2576,28.3123,154900.0
2010-09-15 10:15:00,41.39,41.47,41.39,41.47,328700.0,28.3054,28.3601,28.3054,28.3601,328700.0
2010-09-15 10:20:00,41.46,41.5,41.44,41.47,146600.0,28.3533,28.3806,28.3396,28.3601,146600.0
2010-09-15 10:25:00,41.46,41.47,41.41,41.47,201000.0,28.3533,28.3601,28.3191,28.3601,201000.0
2010-09-15 10:30:00,41.47,41.5,41.43,41.47,207700.0,28.3601,28.3806,28.3328,28.3601,207700.0
2010-09-15 10:35:00,41.47,41.5,41.43,41.5,185300.0,28.3601,28.3806,28.3328,28.3806,185300.0
2010-09-15 10:40:00,41.5,41.54,41.47,41.53,390100.0,28.3806,28.408,28.3601,28.4012,390100.0
2010-09-15 10:45:00,41.53,41.53,41.42,41.42,167200.0,28.4012,28.4012,28.3259,28.3259,167200.0
2010-09-15 10:50:00,41.42,41.42,41.34,41.37,137600.0,28.3259,28.3259,28.2712,28.2917,137600.0
2010-09-15 10:55:00,41.37,41.44,41.36,41.44,126300.0,28.2917,28.3396,28.2849,28.3396,126300.0
2010-09-15 11:00:00,41.44,41.45,41.36,41.37,133900.0,28.3396,28.3465,28.2849,28.2917,133900.0
2010-09-15 11:05:00,41.38,41.38,41.34,41.36,106200.0,28.2986,28.2986,28.2712,28.2849,106200.0
2010-09-15 11:10:00,41.35,41.35,41.28,41.29,128600.0,28.2781,28.2781,28.2302,28.237,128600.0
2010-09-15 11:15:00,41.29,41.35,41.28,41.32,76900.0,28.237,28.2781,28.2302,28.2576,76900.0
2010-09-15 11:20:00,41.32,41.41,41.31,41.4,117800.0,28.2576,28.3191,28.2507,28.3123,117800.0
2010-09-15 11:25:00,41.39,41.41,41.37,41.39,104500.0,28.3054,28.3191,28.2917,28.3054,104500.0
2010-09-15 11:30:00,41.39,41.45,41.38,41.45,112600.0,28.3054,28.3465,28.2986,28.3465,112600.0
2010-09-15 11:35:00,41.45,41.53,41.44,41.51,163200.0,28.3465,28.4012,28.3396,28.3875,163200.0
2010-09-15 11:40:00,41.52,41.57,41.5,41.56,140900.0,28.3943,28.4285,28.3806,28.4217,140900.0
2010-09-15 11:45:00,41.56,41.58,41.54,41.58,161300.0,28.4217,28.4354,28.408,28.4354,161300.0
2010-09-15 11:50:00,41.58,41.62,41.57,41.61,114700.0,28.4354,28.4627,28.4285,28.4559,114700.0
2010-09-15 11:55:00,41.62,41.66,41.61,41.66,178100.0,28.4627,28.4901,28.4559,28.4901,178100.0
2010-09-15 12:00:00,41.65,41.73,41.64,41.72,286600.0,28.4832,28.5379,28.4764,28.5311,286600.0
2010-09-15 12:05:00,41.72,41.79,41.71,41.78,326200.0,28.5311,28.579,28.5243,28.5721,326200.0
2010-09-15 12:10:00,41.78,41.8,41.72,41.79,244800.0,28.5721,28.5858,28.5311,28.579,244800.0
2010-09-15 12:15:00,41.78,41.79,41.72,41.77,165200.0,28.5721,28.579,28.5311,28.5653,165200.0
2010-09-15 12:20:00,41.77,41.87,41.76,41.87,341400.0,28.5653,28.6337,28.5585,28.6337,341400.0
2010-09-15 12:25:00,41.87,41.87,41.82,41.84,102000.0,28.6337,28.6337,28.5995,28.6132,102000.0
2010-09-15 12:30:00,41.83,41.89,41.83,41.88,137900.0,28.6063,28.6474,28.6063,28.6405,137900.0
2010-09-15 12:35:00,41.88,41.9,41.87,41.88,156900.0,28.6405,28.6542,28.6337,28.6405,156900.0
2010-09-15 12:40:00,41.87,41.88,41.76,41.76,129400.0,28.6337,28.6405,28.5585,28.5585,129400.0
2010-09-15 12:45:00,41.76,41.78,41.72,41.73,147300.0,28.5585,28.5721,28.5311,28.5379,147300.0
2010-09-15 12:50:00,41.73,41.73,41.68,41.69,118100.0,28.5379,28.5379,28.5037,28.5106,118100.0
2010-09-15 12:55:00,41.68,41.74,41.68,41.71,74000.0,28.5037,28.5448,28.5037,28.5243,74000.0
2010-09-15 13:00:00,41.72,41.74,41.7,41.74,63300.0,28.5311,28.5448,28.5174,28.5448,63300.0
2010-09-15 13:05:00,41.74,41.8,41.72,41.78,103400.0,28.5448,28.5858,28.5311,28.5721,103400.0
2010-09-15 13:10:00,41.77,41.79,41.75,41.77,51400.0,28.5653,28.579,28.5516,28.5653,51400.0
2010-09-15 13:15:00,41.77,41.83,41.75,41.83,86200.0,28.5653,28.6063,28.5516,28.6063,86200.0
2010-09-15 13:20:00,41.83,41.83,41.8,41.82,94600.0,28.6063,28.6063,28.5858,28.5995,94600.0
2010-09-15 13:25:00,41.83,41.85,41.82,41.84,145400.0,28.6063,28.62,28.5995,28.6132,145400.0
2010-09-15 13:30:00,41.84,41.86,41.82,41.85,125300.0,28.6132,28.6268,28.5995,28.62,125300.0
2010-09-15 13:35:00,41.85,41.85,41.81,41.83,69600.0,28.62,28.62,28.5926,28.6063,69600.0
2010-09-15 13:40:00,41.83,41.85,41.79,41.82,114700.0,28.6063,28.62,28.579,28.5995,114700.0
2010-09-15 13:45:00,41.82,41.82,41.74,41.78,137600.0,28.5995,28.5995,28.5448,28.5721,137600.0
2010-09-15 13:50:00,41.78,41.79,41.73,41.75,187200.0,28.5721,28.579,28.5379,28.5516,187200.0
2010-09-15 13:55:00,41.74,41.78,41.73,41.77,76600.0,28.5448,28.5721,28.5379,28.5653,76600.0
2010-09-15 14:00:00,41.77,41.78,41.73,41.78,95200.0,28.5653,28.5721,28.5379,28.5721,95200.0
2010-09-15 14:05:00,41.78,41.79,41.74,41.75,109900.0,28.5721,28.579,28.5448,28.5516,109900.0
2010-09-15 14:10:00,41.76,41.79,41.76,41.77,99700.0,28.5585,28.579,28.5585,28.5653,99700.0
2010-09-15 14:15:00,41.78,41.79,41.75,41.77,170200.0,28.5721,28.579,28.5516,28.5653,170200.0
2010-09-15 14:20:00,41.76,41.77,41.72,41.74,93900.0,28.5585,28.5653,28.5311,28.5448,93900.0
2010-09-15 14:25:00,41.73,41.77,41.72,41.77,91700.0,28.5379,28.5653,28.5311,28.5653,91700.0
2010-09-15 14:30:00,41.76,41.77,41.72,41.73,205200.0,28.5585,28.5653,28.5311,28.5379,205200.0
2010-09-15 14:35:00,41.73,41.77,41.72,41.77,50600.0,28.5379,28.5653,28.5311,28.5653,50600.0
2010-09-15 14:40:00,41.77,41.8,41.77,41.79,229900.0,28.5653,28.5858,28.5653,28.579,229900.0
2010-09-15 14:45:00,41.79,41.84,41.78,41.84,123000.0,28.579,28.6132,28.5721,28.6132,123000.0
2010-09-15 14:50:00,41.83,41.89,41.83,41.89,261200.0,28.6063,28.6474,28.6063,28.6474,261200.0
2010-09-15 14:55:00,41.89,41.95,41.88,41.94,270200.0,28.6474,28.6884,28.6405,28.6816,270200.0
2010-09-15 15:00:00,41.94,41.95,41.9,41.94,236800.0,28.6816,28.6884,28.6542,28.6816,236800.0
2010-09-15 15:05:00,41.94,41.96,41.93,41.95,222300.0,28.6816,28.6952,28.6747,28.6884,222300.0
2010-09-15 15:10:00,41.95,42.0,41.94,41.97,408700.0,28.6884,28.7226,28.6816,28.7021,408700.0
2010-09-15 15:15:00,41.97,42.08,41.94,42.07,853100.0,28.7021,28.7773,28.6816,28.7705,853100.0
2010-09-15 15:20:00,42.07,42.12,42.05,42.1,374100.0,28.7705,28.8046,28.7568,28.791,374100.0
2010-09-15 15:25:00,42.1,42.19,42.1,42.14,588200.0,28.791,28.8525,28.791,28.8183,588200.0
2010-09-15 15:30:00,42.14,42.21,42.14,42.17,390100.0,28.8183,28.8662,28.8183,28.8388,390100.0
2010-09-15 15:35:00,42.18,42.2,42.15,42.15,257900.0,28.8457,28.8594,28.8252,28.8252,257900.0
2010-09-15 15:40:00,42.16,42.16,42.05,42.07,405200.0,28.832,28.832,28.7568,28.7705,405200.0
2010-09-15 15:45:00,42.06,42.09,42.03,42.05,498800.0,28.7636,28.7841,28.7431,28.7568,498800.0
2010-09-15 15:50:00,42.04,42.04,41.97,41.99,604000.0,28.7499,28.7499,28.7021,28.7157,604000.0
2010-09-15 15:55:00,42.0,42.03,41.93,41.97,941400.0,28.7226,28.7431,28.6747,28.7021,941400.0
2010-09-16 09:30:00,41.8,42.1,41.75,42.04,452800.0,28.5858,28.791,28.5516,28.7499,452800.0
2010-09-16 09:35:00,42.05,42.13,41.98,42.05,301700.0,28.7568,28.8115,28.7089,28.7568,301700.0
2010-09-16 09:40:00,42.05,42.1,42.01,42.06,330500.0,28.7568,28.791,28.7294,28.7636,330500.0
2010-09-16 09:45:00,42.06,42.19,42.04,42.18,298300.0,28.7636,28.8525,28.7499,28.8457,298300.0
2010-09-16 09:50:00,42.18,42.3,42.13,42.26,422800.0,28.8457,28.9277,28.8115,28.9004,422800.0
2010-09-16 09:55:00,42.26,42.27,42.12,42.13,196100.0,28.9004,28.9072,28.8046,28.8115,196100.0
2010-09-16 10:00:00,42.12,42.2,42.01,42.16,265400.0,28.8046,28.8594,28.7294,28.832,265400.0
2010-09-16 10:05:00,42.15,42.2,42.14,42.16,217500.0,28.8252,28.8594,28.8183,28.832,217500.0
2010-09-16 10:10:00,42.16,42.24,42.14,42.16,174200.0,28.832,28.8867,28.8183,28.832,174200.0
2010-09-16 10:15:00,42.16,42.16,42.06,42.09,127800.0,28.832,28.832,28.7636,28.7841,127800.0
2010-09-16 10:20:00,42.09,42.14,42.04,42.05,280700.0,28.7841,28.8183,28.7499,28.7568,280700.0
2010-09-16 10:25:00,42.05,42.12,42.05,42.09,215800.0,28.7568,28.8046,28.7568,28.7841,215800.0
2010-09-16 10:30:00,42.07,42.07,42.0,42.0,172200.0,28.7705,28.7705,28.7226,28.7226,172200.0
2010-09-16 10:35:00,42.0,42.1,41.99,41.99,336000.0,28.7226,28.791,28.7157,28.7157,336000.0
2010-09-16 10:40:00,42.0,42.05,41.95,42.02,176000.0,28.7226,28.7568,28.6884,28.7363,176000.0
2010-09-16 10:45:00,42.02,42.06,41.98,42.01,105600.0,28.7363,28.7636,28.7089,28.7294,105600.0
2010-09-16 10:50:00,42.02,42.02,41.95,41.99,117700.0,28.7363,28.7363,28.6884,28.7157,117700.0
2010-09-16 10:55:00,41.99,42.03,41.94,41.94,73800.0,28.7157,28.7431,28.6816,28.6816,73800.0
2010-09-16 11:00:00,41.94,41.95,41.87,41.94,141200.0,28.6816,28.6884,28.6337,28.6816,141200.0
2010-09-16 11:05:00,41.93,41.97,41.93,41.95,65400.0,28.6747,28.7021,28.6747,28.6884,65400.0
2010-09-16 11:10:00,41.94,41.96,41.93,41.95,52700.0,28.6816,28.6952,28.6747,28.6884,52700.0
2010-09-16 11:15:00,41.94,42.04,41.94,42.01,122800.0,28.6816,28.7499,28.6816,28.7294,122800.0
2010-09-16 11:20:00,42.0,42.04,41.98,42.03,174700.0,28.7226,28.7499,28.7089,28.7431,174700.0
2010-09-16 11:25:00,42.03,42.03,41.83,41.86,174800.0,28.7431,28.7431,28.6063,28.6268,174800.0
2010-09-16 11:30:00,41.87,41.88,41.82,41.87,60300.0,28.6337,28.6405,28.5995,28.6337,60300.0
2010-09-16 11:35:00,41.87,41.9,41.84,41.85,79300.0,28.6337,28.6542,28.6132,28.62,79300.0
2010-09-16 11:40:00,41.84,41.86,41.81,41.81,51600.0,28.6132,28.6268,28.5926,28.5926,51600.0
2010-09-16 11:45:00,41.82,41.84,41.8,41.84,52000.0,28.5995,28.6132,28.5858,28.6132,52000.0
2010-09-16 11:50:00,41.83,41.9,41.82,41.89,92100.0,28.6063,28.6542,28.5995,28.6474,92100.0
2010-09-16 11:55:00,41.89,41.91,41.88,41.9,44600.0,28.6474,28.661,28.6405,28.6542,44600.0
2010-09-16 12:00:00,41.9,41.94,41.89,41.94,73900.0,28.6542,28.6816,28.6474,28.6816,73900.0
2010-09-16 12:05:00,41.94,41.94,41.89,41.9,44300.0,28.6816,28.6816,28.6474,28.6542,44300.0
2010-09-16 12:10:00,41.89,41.91,41.87,41.89,120500.0,28.6474,28.661,28.6337,28.6474,120500.0
2010-09-16 12:15:00,41.89,41.95,41.89,41.94,528500.0,28.6474,28.6884,28.6474,28.6816,528500.0
2010-09-16 12:20:00,41.95,41.98,41.9,41.94,118300.0,28.6884,28.7089,28.6542,28.6816,118300.0
2010-09-16 12:25:00,41.95,42.02,41.94,42.0,978500.0,28.6884,28.7363,28.6816,28.7226,978500.0
2010-09-16 12:30:00,42.0,42.02,41.98,41.99,187900.0,28.7226,28.7363,28.7089,28.7157,187900.0
2010-09-16 12:35:00,41.99,42.0,41.98,42.0,22200.0,28.7157,28.7226,28.7089,28.7226,22200.0
2010-09-16 12:40:00,42.0,42.05,42.0,42.02,84200.0,28.7226,28.7568,28.7226,28.7363,84200.0
2010-09-16 12:45:00,42.01,42.02,41.99,42.0,62900.0,28.7294,28.7363,28.7157,28.7226,62900.0
2010-09-16 12:50:00,42.0,42.0,41.96,41.96,124900.0,28.7226,28.7226,28.6952,28.6952,124900.0
2010-09-16 12:55:00,41.96,42.03,41.95,42.02,105100.0,28.6952,28.7431,28.6884,28.7363,105100.0
2010-09-16 13:00:00,42.01,42.02,41.97,41.98,92000.0,28.7294,28.7363,28.7021,28.7089,92000.0
2010-09-16 13:05:00,41.99,41.99,41.9,41.9,77800.0,28.7157,28.7157,28.6542,28.6542,77800.0
2010-09-16 13:10:00,41.9,41.93,41.86,41.9,74900.0,28.6542,28.6747,28.6268,28.6542,74900.0
2010-09-16 13:15:00,41.9,41.9,41.8,41.8,180000.0,28.6542,28.6542,28.5858,28.5858,180000.0
2010-09-16 13:20:00,41.8,41.8,41.76,41.76,100000.0,28.5858,28.5858,28.5585,28.5585,100000.0
2010-09-16 13:25:00,41.77,41.8,41.76,41.77,54200.0,28.5653,28.5858,28.5585,28.5653,54200.0
2010-09-16 13:30:00,41.78,41.79,41.75,41.76,150300.0,28.5721,28.579,28.5516,28.5585,150300.0
2010-09-16 13:35:00,41.75,41.76,41.69,41.7,235700.0,28.5516,28.5585,28.5106,28.5174,235700.0
2010-09-16 13:40:00,41.69,41.76,41.69,41.7,248800.0,28.5106,28.5585,28.5106,28.5174,248800.0
2010-09-16 13:45:00,41.69,41.71,41.67,41.71,100000.0,28.5106,28.5243,28.4969,28.5243,100000.0
2010-09-16 13:50:00,41.7,41.72,41.69,41.7,79600.0,28.5174,28.5311,28.5106,28.5174,79600.0
2010-09-16 13:55:00,41.69,41.73,41.69,41.73,56100.0,28.5106,28.5379,28.5106,28.5379,56100.0
2010-09-16 14:00:00,41.73,41.77,41.72,41.75,103100.0,28.5379,28.5653,28.5311,28.5516,103100.0
2010-09-16 14:05:00,41.75,41.76,41.68,41.69,123700.0,28.5516,28.5585,28.5037,28.5106,123700.0
2010-09-16 14:10:00,41.69,41.7,41.66,41.66,139800.0,28.5106,28.5174,28.4901,28.4901,139800.0
2010-09-16 14:15:00,41.67,41.7,41.66,41.69,183400.0,28.4969,28.5174,28.4901,28.5106,183400.0
2010-09-16 14:20:00,41.69,41.73,41.65,41.66,317200.0,28.5106,28.5379,28.4832,28.4901,317200.0
2010-09-16 14:25:00,41.66,41.71,41.65,41.71,351700.0,28.4901,28.5243,28.4832,28.5243,351700.0
2010-09-16 14:30:00,41.71,41.75,41.71,41.75,92400.0,28.5243,28.5516,28.5243,28.5516,92400.0
2010-09-16 14:35:00,41.74,41.8,41.74,41.79,194700.0,28.5448,28.5858,28.5448,28.579,194700.0
2010-09-16 14:40:00,41.8,41.83,41.79,41.83,80800.0,28.5858,28.6063,28.579,28.6063,80800.0
2010-09-16 14:45:00,41.83,41.84,41.77,41.78,171900.0,28.6063,28.6132,28.5653,28.5721,171900.0
2010-09-16 14:50:00,41.78,41.78,41.74,41.77,83000.0,28.5721,28.5721,28.5448,28.5653,83000.0
2010-09-16 14:55:00,41.77,41.82,41.77,41.81,125400.0,28.5653,28.5995,28.5653,28.5926,125400.0
2010-09-16 15:00:00,41.82,41.83,41.77,41.81,124500.0,28.5995,28.6063,28.5653,28.5926,124500.0
2010-09-16 15:05:00,41.81,41.83,41.79,41.83,108000.0,28.5926,28.6063,28.579,28.6063,108000.0
2010-09-16 15:10:00,41.83,41.83,41.76,41.78,533000.0,28.6063,28.6063,28.5585,28.5721,533000.0
2010-09-16 15:15:00,41.77,41.87,41.76,41.87,88600.0,28.5653,28.6337,28.5585,28.6337,88600.0
2010-09-16 15:20:00,41.87,41.93,41.86,41.93,282000.0,28.6337,28.6747,28.6268,28.6747,282000.0
2010-09-16 15:25:00,41.93,41.96,41.91,41.92,180000.0,28.6747,28.6952,28.661,28.6679,180000.0
2010-09-16 15:30:00,41.92,41.98,41.92,41.94,125300.0,28.6679,28.7089,28.6679,28.6816,125300.0
2010-09-16 15:35:00,41.94,41.99,41.94,41.98,167100.0,28.6816,28.7157,28.6816,28.7089,167100.0
2010-09-16 15:40:00,41.98,41.99,41.96,41.97,151200.0,28.7089,28.7157,28.6952,28.7021,151200.0
2010-09-16 15:45:00,41.97,42.01,41.97,41.99,324600.0,28.7021,28.7294,28.7021,28.7157,324600.0
2010-09-16 15:50:00,41.99,42.0,41.95,41.96,333400.0,28.7157,28.7226,28.6884,28.6952,333400.0
2010-09-16 15:55:00,41.95,41.99,41.95,41.95,654500.0,28.6884,28.7157,28.6884,28.6884,654500.0
2010-09-17 09:30:00,42.16,42.3,42.06,42.23,3747000.0,28.832,28.9277,28.7636,28.8799,3747000.0
2010-09-17 09:35:00,42.24,42.42,42.23,42.23,332400.0,28.8867,29.0098,28.8799,28.8799,332400.0
2010-09-17 09:40:00,42.23,42.25,42.13,42.13,121700.0,28.8799,28.8936,28.8115,28.8115,121700.0
2010-09-17 09:45:00,42.13,42.38,42.13,42.31,265500.0,28.8115,28.9825,28.8115,28.9346,265500.0
2010-09-17 09:50:00,42.31,42.31,42.12,42.12,194600.0,28.9346,28.9346,28.8046,28.8046,194600.0
2010-09-17 09:55:00,42.12,42.21,41.94,42.1,504700.0,28.8046,28.8662,28.6816,28.791,504700.0
2010-09-17 10:00:00,42.1,42.22,42.06,42.21,266100.0,28.791,28.873,28.7636,28.8662,266100.0
2010-09-17 10:05:00,42.21,42.47,42.2,42.45,388500.0,28.8662,29.044,28.8594,29.0303,388500.0
2010-09-17 10:10:00,42.45,42.45,42.36,42.44,238900.0,29.0303,29.0303,28.9688,29.0235,238900.0
2010-09-17 10:15:00,42.42,42.44,42.33,42.4,221000.0,29.0098,29.0235,28.9483,28.9961,221000.0
2010-09-17 10:20:00,42.4,42.46,42.38,42.41,95100.0,28.9961,29.0372,28.9825,29.003,95100.0
2010-09-17 10:25:00,42.4,42.45,42.35,42.39,108900.0,28.9961,29.0303,28.9619,28.9893,108900.0
2010-09-17 10:30:00,42.39,42.45,42.31,42.44,163900.0,28.9893,29.0303,28.9346,29.0235,163900.0
2010-09-17 10:35:00,42.44,42.49,42.44,42.47,240700.0,29.0235,29.0577,29.0235,29.044,240700.0
2010-09-17 10:40:00,42.46,42.47,42.37,42.43,133300.0,29.0372,29.044,28.9756,29.0166,133300.0
2010-09-17 10:45:00,42.43,42.48,42.36,42.47,231800.0,29.0166,29.0508,28.9688,29.044,231800.0
2010-09-17 10:50:00,42.47,42.52,42.45,42.45,336800.0,29.044,29.0782,29.0303,29.0303,336800.0
2010-09-17 10:55:00,42.45,42.49,42.45,42.46,66200.0,29.0303,29.0577,29.0303,29.0372,66200.0
2010-09-17 11:00:00,42.46,42.5,42.45,42.5,172400.0,29.0372,29.0645,29.0303,29.0645,172400.0
2010-09-17 11:05:00,42.5,42.6,42.49,42.57,348500.0,29.0645,29.1329,29.0577,29.1124,348500.0
2010-09-17 11:10:00,42.57,42.58,42.46,42.49,167600.0,29.1124,29.1192,29.0372,29.0577,167600.0
2010-09-17 11:15:00,42.49,42.5,42.45,42.47,118600.0,29.0577,29.0645,29.0303,29.044,118600.0
2010-09-17 11:20:00,42.46,42.47,42.42,42.44,80200.0,29.0372,29.044,29.0098,29.0235,80200.0
2010-09-17 11:25:00,42.45,42.45,42.38,42.41,172500.0,29.0303,29.0303,28.9825,29.003,172500.0
2010-09-17 11:30:00,42.4,42.43,42.39,42.4,112200.0,28.9961,29.0166,28.9893,28.9961,112200.0
2010-09-17 11:35:00,42.4,42.43,42.36,42.4,187400.0,28.9961,29.0166,28.9688,28.9961,187400.0
2010-09-17 11:40:00,42.4,42.41,42.29,42.29,153500.0,28.9961,29.003,28.9209,28.9209,153500.0
2010-09-17 11:45:00,42.29,42.35,42.29,42.33,81900.0,28.9209,28.9619,28.9209,28.9483,81900.0
2010-09-17 11:50:00,42.32,42.48,42.32,42.47,174200.0,28.9414,29.0508,28.9414,29.044,174200.0
2010-09-17 11:55:00,42.48,42.59,42.47,42.58,324800.0,29.0508,29.1261,29.044,29.1192,324800.0
2010-09-17 12:00:00,42.58,42.58,42.52,42.58,66500.0,29.1192,29.1192,29.0782,29.1192,66500.0
2010-09-17 12:05:00,42.58,42.6,42.52,42.53,103300.0,29.1192,29.1329,29.0782,29.085,103300.0
2010-09-17 12:10:00,42.53,42.58,42.51,42.56,75200.0,29.085,29.1192,29.0714,29.1056,75200.0
2010-09-17 12:15:00,42.56,42.6,42.56,42.6,168700.0,29.1056,29.1329,29.1056,29.1329,168700.0
2010-09-17 12:20:00,42.6,42.64,42.59,42.64,261800.0,29.1329,29.1603,29.1261,29.1603,261800.0
2010-09-17 12:25:00,42.64,42.68,42.63,42.67,168500.0,29.1603,29.1876,29.1534,29.1808,168500.0
2010-09-17 12:30:00,42.66,42.71,42.65,42.67,219500.0,29.1739,29.2081,29.1671,29.1808,219500.0
2010-09-17 12:35:00,42.67,42.7,42.65,42.7,114700.0,29.1808,29.2013,29.1671,29.2013,114700.0
2010-09-17 12:40:00,42.69,42.7,42.65,42.65,189700.0,29.1945,29.2013,29.1671,29.1671,189700.0
2010-09-17 12:45:00,42.66,42.72,42.65,42.72,285700.0,29.1739,29.215,29.1671,29.215,285700.0
2010-09-17 12:50:00,42.73,42.74,42.65,42.68,214000.0,29.2218,29.2286,29.1671,29.1876,214000.0
2010-09-17 12:55:00,42.67,42.71,42.66,42.67,174600.0,29.1808,29.2081,29.1739,29.1808,174600.0
2010-09-17 13:00:00,42.67,42.74,42.67,42.73,112500.0,29.1808,29.2286,29.1808,29.2218,112500.0
2010-09-17 13:05:00,42.73,42.73,42.65,42.66,82300.0,29.2218,29.2218,29.1671,29.1739,82300.0
2010-09-17 13:10:00,42.67,42.68,42.62,42.65,58900.0,29.1808,29.1876,29.1466,29.1671,58900.0
2010-09-17 13:15:00,42.65,42.65,42.6,42.61,67400.0,29.1671,29.1671,29.1329,29.1397,67400.0
2010-09-17 13:20:00,42.61,42.68,42.61,42.65,105400.0,29.1397,29.1876,29.1397,29.1671,105400.0
2010-09-17 13:25:00,42.65,42.7,42.64,42.67,97500.0,29.1671,29.2013,29.1603,29.1808,97500.0
2010-09-17 13:30:00,42.67,42.73,42.67,42.71,111400.0,29.1808,29.2218,29.1808,29.2081,111400.0
2010-09-17 13:35:00,42.71,42.73,42.64,42.64,94200.0,29.2081,29.2218,29.1603,29.1603,94200.0
2010-09-17 13:40:00,42.64,42.65,42.6,42.6,72100.0,29.1603,29.1671,29.1329,29.1329,72100.0
2010-09-17 13:45:00,42.6,42.61,42.59,42.6,104300.0,29.1329,29.1397,29.1261,29.1329,104300.0
2010-09-17 13:50:00,42.6,42.6,42.55,42.57,72000.0,29.1329,29.1329,29.0987,29.1124,72000.0
2010-09-17 13:55:00,42.57,42.63,42.57,42.6,129100.0,29.1124,29.1534,29.1124,29.1329,129100.0
2010-09-17 14:00:00,42.6,42.6,42.55,42.57,75500.0,29.1329,29.1329,29.0987,29.1124,75500.0
2010-09-17 14:05:00,42.57,42.58,42.5,42.53,184300.0,29.1124,29.1192,29.0645,29.085,184300.0
2010-09-17 14:10:00,42.52,42.55,42.52,42.54,98000.0,29.0782,29.0987,29.0782,29.0919,98000.0
2010-09-17 14:15:00,42.55,42.55,42.5,42.5,93200.0,29.0987,29.0987,29.0645,29.0645,93200.0
2010-09-17 14:20:00,42.51,42.54,42.49,42.54,175900.0,29.0714,29.0919,29.0577,29.0919,175900.0
2010-09-17 14:25:00,42.53,42.6,42.52,42.59,224000.0,29.085,29.1329,29.0782,29.1261,224000.0
2010-09-17 14:30:00,42.59,42.65,42.57,42.61,200000.0,29.1261,29.1671,29.1124,29.1397,200000.0
2010-09-17 14:35:00,42.61,42.65,42.6,42.61,135200.0,29.1397,29.1671,29.1329,29.1397,135200.0
2010-09-17 14:40:00,42.61,42.64,42.6,42.64,110200.0,29.1397,29.1603,29.1329,29.1603,110200.0
2010-09-17 14:45:00,42.63,42.64,42.59,42.63,83500.0,29.1534,29.1603,29.1261,29.1534,83500.0
2010-09-17 14:50:00,42.64,42.64,42.59,42.62,119300.0,29.1603,29.1603,29.1261,29.1466,119300.0
2010-09-17 14:55:00,42.63,42.7,42.62,42.68,162000.0,29.1534,29.2013,29.1466,29.1876,162000.0
2010-09-17 15:00:00,42.69,42.75,42.67,42.68,349900.0,29.1945,29.2355,29.1808,29.1876,349900.0
2010-09-17 15:05:00,42.67,42.69,42.61,42.61,166000.0,29.1808,29.1945,29.1397,29.1397,166000.0
2010-09-17 15:10:00,42.61,42.62,42.57,42.57,303400.0,29.1397,29.1466,29.1124,29.1124,303400.0
2010-09-17 15:15:00,42.57,42.63,42.57,42.63,163100.0,29.1124,29.1534,29.1124,29.1534,163100.0
2010-09-17 15:20:00,42.63,42.66,42.62,42.63,124200.0,29.1534,29.1739,29.1466,29.1534,124200.0
2010-09-17 15:25:00,42.64,42.64,42.59,42.6,156500.0,29.1603,29.1603,29.1261,29.1329,156500.0
2010-09-17 15:30:00,42.6,42.64,42.57,42.63,400900.0,29.1329,29.1603,29.1124,29.1534,400900.0
2010-09-17 15:35:00,42.63,42.64,42.59,42.59,227000.0,29.1534,29.1603,29.1261,29.1261,227000.0
2010-09-17 15:40:00,42.6,42.6,42.55,42.58,363400.0,29.1329,29.1329,29.0987,29.1192,363400.0
2010-09-17 15:45:00,42.58,42.61,42.53,42.56,347600.0,29.1192,29.1397,29.085,29.1056,347600.0
2010-09-17 15:50:00,42.57,42.6,42.56,42.57,664200.0,29.1124,29.1329,29.1056,29.1124,664200.0
2010-09-17 15:55:00,42.57,42.59,42.49,42.53,1193100.0,29.1124,29.1261,29.0577,29.085,1193100.0
2010-09-20 09:30:00,42.58,42.71,42.57,42.67,294600.0,29.1192,29.2081,29.1124,29.1808,294600.0
2010-09-20 09:35:00,42.66,42.74,42.65,42.72,201300.0,29.1739,29.2286,29.1671,29.215,201300.0
2010-09-20 09:40:00,42.71,42.75,42.64,42.66,267000.0,29.2081,29.2355,29.1603,29.1739,267000.0
2010-09-20 09:45:00,42.66,42.72,42.65,42.68,181000.0,29.1739,29.215,29.1671,29.1876,181000.0
2010-09-20 09:50:00,42.67,42.8,42.67,42.8,166200.0,29.1808,29.2697,29.1808,29.2697,166200.0
2010-09-20 09:55:00,42.8,42.85,42.78,42.78,247700.0,29.2697,29.3039,29.256,29.256,247700.0
2010-09-20 10:00:00,42.78,42.96,42.74,42.95,331900.0,29.256,29.3791,29.2286,29.3723,331900.0
2010-09-20 10:05:00,42.96,43.02,42.89,42.94,403200.0,29.3791,29.4201,29.3312,29.3654,403200.0
2010-09-20 10:10:00,42.95,43.02,42.95,42.98,397200.0,29.3723,29.4201,29.3723,29.3928,397200.0
2010-09-20 10:15:00,42.98,43.03,42.91,43.01,451500.0,29.3928,29.427,29.3449,29.4133,451500.0
2010-09-20 10:20:00,43.02,43.07,42.94,42.94,307800.0,29.4201,29.4543,29.3654,29.3654,307800.0
2010-09-20 10:25:00,42.95,42.96,42.87,42.88,221100.0,29.3723,29.3791,29.3176,29.3244,221100.0
2010-09-20 10:30:00,42.88,42.96,42.85,42.92,284900.0,29.3244,29.3791,29.3039,29.3517,284900.0
2010-09-20 10:35:00,42.92,42.95,42.91,42.94,244000.0,29.3517,29.3723,29.3449,29.3654,244000.0
2010-09-20 10:40:00,42.94,42.99,42.88,42.96,235000.0,29.3654,29.3996,29.3244,29.3791,235000.0
2010-09-20 10:45:00,42.96,42.96,42.88,42.88,295200.0,29.3791,29.3791,29.3244,29.3244,295200.0
2010-09-20 10:50:00,42.87,42.98,42.87,42.94,169900.0,29.3176,29.3928,29.3176,29.3654,169900.0
2010-09-20 10:55:00,42.94,43.0,42.92,42.96,146900.0,29.3654,29.4065,29.3517,29.3791,146900.0
2010-09-20 11:00:00,42.95,42.99,42.91,42.92,82600.0,29.3723,29.3996,29.3449,29.3517,82600.0
2010-09-20 11:05:00,42.93,43.01,42.92,42.96,215100.0,29.3586,29.4133,29.3517,29.3791,215100.0
2010-09-20 11:10:00,42.97,42.97,42.89,42.89,97400.0,29.3859,29.3859,29.3312,29.3312,97400.0
2010-09-20 11:15:00,42.89,42.95,42.89,42.92,181600.0,29.3312,29.3723,29.3312,29.3517,181600.0
2010-09-20 11:20:00,42.93,42.94,42.86,42.86,114900.0,29.3586,29.3654,29.3107,29.3107,114900.0
2010-09-20 11:25:00,42.86,42.87,42.8,42.83,114000.0,29.3107,29.3176,29.2697,29.2902,114000.0
2010-09-20 11:30:00,42.84,42.9,42.82,42.83,106100.0,29.297,29.3381,29.2834,29.2902,106100.0
2010-09-20 11:35:00,42.83,42.89,42.82,42.86,66500.0,29.2902,29.3312,29.2834,29.3107,66500.0
2010-09-20 11:40:00,42.85,42.91,42.82,42.9,90900.0,29.3039,29.3449,29.2834,29.3381,90900.0
2010-09-20 11:45:00,42.91,42.91,42.85,42.87,161800.0,29.3449,29.3449,29.3039,29.3176,161800.0
2010-09-20 11:50:00,42.87,42.9,42.86,42.89,141400.0,29.3176,29.3381,29.3107,29.3312,141400.0
2010-09-20 11:55:00,42.88,42.89,42.84,42.86,179200.0,29.3244,29.3312,29.297,29.3107,179200.0
2010-09-20 12:00:00,42.86,42.87,42.82,42.83,164000.0,29.3107,29.3176,29.2834,29.2902,164000.0
2010-09-20 12:05:00,42.83,42.84,42.79,42.8,148100.0,29.2902,29.297,29.2628,29.2697,148100.0
2010-09-20 12:10:00,42.8,42.85,42.78,42.8,209900.0,29.2697,29.3039,29.256,29.2697,209900.0
2010-09-20 12:15:00,42.81,42.85,42.79,42.85,71200.0,29.2765,29.3039,29.2628,29.3039,71200.0
2010-09-20 12:20:00,42.85,42.85,42.76,42.76,125800.0,29.3039,29.3039,29.2423,29.2423,125800.0
2010-09-20 12:25:00,42.76,42.81,42.74,42.75,135600.0,29.2423,29.2765,29.2286,29.2355,135600.0
2010-09-20 12:30:00,42.76,42.81,42.75,42.78,131600.0,29.2423,29.2765,29.2355,29.256,131600.0
2010-09-20 12:35:00,42.79,42.81,42.76,42.8,72600.0,29.2628,29.2765,29.2423,29.2697,72600.0
2010-09-20 12:40:00,42.8,42.81,42.77,42.8,50300.0,29.2697,29.2765,29.2492,29.2697,50300.0
2010-09-20 12:45:00,42.8,42.83,42.77,42.81,223400.0,29.2697,29.2902,29.2492,29.2765,223400.0
2010-09-20 12:50:00,42.81,42.83,42.77,42.83,119400.0,29.2765,29.2902,29.2492,29.2902,119400.0
2010-09-20 12:55:00,42.83,42.85,42.77,42.81,102300.0,29.2902,29.3039,29.2492,29.2765,102300.0
2010-09-20 13:00:00,42.81,42.85,42.78,42.8,116800.0,29.2765,29.3039,29.256,29.2697,116800.0
2010-09-20 13:05:00,42.8,42.82,42.78,42.79,45300.0,29.2697,29.2834,29.256,29.2628,45300.0
2010-09-20 13:10:00,42.79,42.8,42.75,42.75,47100.0,29.2628,29.2697,29.2355,29.2355,47100.0
2010-09-20 13:15:00,42.76,42.78,42.73,42.78,82000.0,29.2423,29.256,29.2218,29.256,82000.0
2010-09-20 13:20:00,42.77,42.8,42.77,42.79,77100.0,29.2492,29.2697,29.2492,29.2628,77100.0
2010-09-20 13:25:00,42.79,42.8,42.76,42.8,46900.0,29.2628,29.2697,29.2423,29.2697,46900.0
2010-09-20 13:30:00,42.8,42.8,42.73,42.74,94700.0,29.2697,29.2697,29.2218,29.2286,94700.0
2010-09-20 13:35:00,42.73,42.77,42.72,42.76,133400.0,29.2218,29.2492,29.215,29.2423,133400.0
2010-09-20 13:40:00,42.77,42.8,42.74,42.8,114500.0,29.2492,29.2697,29.2286,29.2697,114500.0
2010-09-20 13:45:00,42.8,42.8,42.73,42.76,77200.0,29.2697,29.2697,29.2218,29.2423,77200.0
2010-09-20 13:50:00,42.76,42.77,42.71,42.75,57200.0,29.2423,29.2492,29.2081,29.2355,57200.0
2010-09-20 13:55:00,42.76,42.8,42.75,42.78,61000.0,29.2423,29.2697,29.2355,29.256,61000.0
2010-09-20 14:00:00,42.78,42.8,42.78,42.8,22900.0,29.256,29.2697,29.256,29.2697,22900.0
2010-09-20 14:05:00,42.8,42.81,42.77,42.8,211400.0,29.2697,29.2765,29.2492,29.2697,211400.0
2010-09-20 14:10:00,42.79,42.8,42.76,42.79,117800.0,29.2628,29.2697,29.2423,29.2628,117800.0
2010-09-20 14:15:00,42.78,42.83,42.78,42.82,106200.0,29.256,29.2902,29.256,29.2834,106200.0
2010-09-20 14:20:00,42.82,42.88,42.79,42.86,220900.0,29.2834,29.3244,29.2628,29.3107,220900.0
2010-09-20 14:25:00,42.87,42.91,42.83,42.9,132800.0,29.3176,29.3449,29.2902,29.3381,132800.0
2010-09-20 14:30:00,42.9,42.94,42.86,42.89,181500.0,29.3381,29.3654,29.3107,29.3312,181500.0
2010-09-20 14:35:00,42.89,42.92,42.83,42.91,179400.0,29.3312,29.3517,29.2902,29.3449,179400.0
2010-09-20 14:40:00,42.92,42.93,42.86,42.88,116000.0,29.3517,29.3586,29.3107,29.3244,116000.0
2010-09-20 14:45:00,42.87,42.89,42.8,42.83,174800.0,29.3176,29.3312,29.2697,29.2902,174800.0
2010-09-20 14:50:00,42.82,42.86,42.8,42.86,89000.0,29.2834,29.3107,29.2697,29.3107,89000.0
2010-09-20 14:55:00,42.86,42.97,42.85,42.97,209800.0,29.3107,29.3859,29.3039,29.3859,209800.0
2010-09-20 15:00:00,42.96,42.97,42.91,42.94,198200.0,29.3791,29.3859,29.3449,29.3654,198200.0
2010-09-20 15:05:00,42.94,42.96,42.9,42.92,84300.0,29.3654,29.3791,29.3381,29.3517,84300.0
2010-09-20 15:10:00,42.93,43.0,42.93,42.94,230500.0,29.3586,29.4065,29.3586,29.3654,230500.0
2010-09-20 15:15:00,42.94,43.0,42.92,43.0,350600.0,29.3654,29.4065,29.3517,29.4065,350600.0
2010-09-20 15:20:00,43.0,43.02,42.96,42.99,128600.0,29.4065,29.4201,29.3791,29.3996,128600.0
2010-09-20 15:25:00,42.99,43.0,42.94,42.95,95000.0,29.3996,29.4065,29.3654,29.3723,95000.0
2010-09-20 15:30:00,42.95,43.0,42.94,42.99,148000.0,29.3723,29.4065,29.3654,29.3996,148000.0
2010-09-20 15:35:00,42.99,43.02,42.98,43.01,347400.0,29.3996,29.4201,29.3928,29.4133,347400.0
2010-09-20 15:40:00,43.0,43.05,42.98,43.05,357000.0,29.4065,29.4406,29.3928,29.4406,357000.0
2010-09-20 15:45:00,43.05,43.05,42.99,43.02,336900.0,29.4406,29.4406,29.3996,29.4201,336900.0
2010-09-20 15:50:00,43.03,43.1,43.0,43.08,494700.0,29.427,29.4748,29.4065,29.4612,494700.0
2010-09-20 15:55:00,43.08,43.08,42.98,42.99,629700.0,29.4612,29.4612,29.3928,29.3996,629700.0
2010-09-21 09:30:00,43.25,43.43,43.11,43.34,740500.0,29.5774,29.7005,29.4817,29.639,740500.0
2010-09-21 09:35:00,43.33,43.4,43.26,43.36,358000.0,29.6321,29.68,29.5843,29.6526,358000.0
2010-09-21 09:40:00,43.35,43.41,43.31,43.4,409700.0,29.6458,29.6868,29.6185,29.68,409700.0
2010-09-21 09:45:00,43.4,43.58,43.39,43.56,594300.0,29.68,29.8031,29.6732,29.7894,594300.0
2010-09-21 09:50:00,43.55,43.56,43.39,43.41,328700.0,29.7826,29.7894,29.6732,29.6868,328700.0
2010-09-21 09:55:00,43.42,43.47,43.38,43.44,234200.0,29.6937,29.7279,29.6663,29.7074,234200.0
2010-09-21 10:00:00,43.44,43.45,43.4,43.42,127800.0,29.7074,29.7142,29.68,29.6937,127800.0
2010-09-21 10:05:00,43.43,43.44,43.4,43.42,106700.0,29.7005,29.7074,29.68,29.6937,106700.0
2010-09-21 10:10:00,43.41,43.5,43.41,43.49,159200.0,29.6868,29.7484,29.6868,29.7416,159200.0
2010-09-21 10:15:00,43.49,43.51,43.44,43.5,136800.0,29.7416,29.7552,29.7074,29.7484,136800.0
2010-09-21 10:20:00,43.5,43.55,43.48,43.5,171800.0,29.7484,29.7826,29.7347,29.7484,171800.0
2010-09-21 10:25:00,43.51,43.53,43.42,43.47,180400.0,29.7552,29.7689,29.6937,29.7279,180400.0
2010-09-21 10:30:00,43.47,43.52,43.41,43.42,173900.0,29.7279,29.7621,29.6868,29.6937,173900.0
2010-09-21 10:35:00,43.42,43.46,43.38,43.43,158200.0,29.6937,29.721,29.6663,29.7005,158200.0
2010-09-21 10:40:00,43.44,43.44,43.35,43.35,98900.0,29.7074,29.7074,29.6458,29.6458,98900.0
2010-09-21 10:45:00,43.35,43.39,43.33,43.39,106200.0,29.6458,29.6732,29.6321,29.6732,106200.0
2010-09-21 10:50:00,43.4,43.43,43.37,43.37,234500.0,29.68,29.7005,29.6595,29.6595,234500.0
2010-09-21 10:55:00,43.38,43.4,43.31,43.38,284400.0,29.6663,29.68,29.6185,29.6663,284400.0
2010-09-21 11:00:00,43.37,43.38,43.32,43.33,142800.0,29.6595,29.6663,29.6253,29.6321,142800.0
2010-09-21 11:05:00,43.32,43.34,43.27,43.33,177400.0,29.6253,29.639,29.5911,29.6321,177400.0
2010-09-21 11:10:00,43.33,43.4,43.3,43.32,164200.0,29.6321,29.68,29.6116,29.6253,164200.0
2010-09-21 11:15:00,43.32,43.39,43.31,43.32,91600.0,29.6253,29.6732,29.6185,29.6253,91600.0
2010-09-21 11:20:00,43.33,43.39,43.32,43.33,60300.0,29.6321,29.6732,29.6253,29.6321,60300.0
2010-09-21 11:25:00,43.33,43.35,43.3,43.35,95300.0,29.6321,29.6458,29.6116,29.6458,95300.0
2010-09-21 11:30:00,43.35,43.44,43.35,43.43,177700.0,29.6458,29.7074,29.6458,29.7005,177700.0
2010-09-21 11:35:00,43.44,43.47,43.4,43.46,86500.0,29.7074,29.7279,29.68,29.721,86500.0
2010-09-21 11:40:00,43.46,43.48,43.41,43.48,78100.0,29.721,29.7347,29.6868,29.7347,78100.0
2010-09-21 11:45:00,43.47,43.5,43.42,43.46,101000.0,29.7279,29.7484,29.6937,29.721,101000.0
2010-09-21 11:50:00,43.45,43.47,43.43,43.46,96800.0,29.7142,29.7279,29.7005,29.721,96800.0
2010-09-21 11:55:00,43.46,43.47,43.43,43.44,132300.0,29.721,29.7279,29.7005,29.7074,132300.0
2010-09-21 12:00:00,43.43,43.44,43.36,43.42,176700.0,29.7005,29.7074,29.6526,29.6937,176700.0
2010-09-21 12:05:00,43.41,43.42,43.31,43.32,128600.0,29.6868,29.6937,29.6185,29.6253,128600.0
2010-09-21 12:10:00,43.31,43.37,43.29,43.37,145600.0,29.6185,29.6595,29.6048,29.6595,145600.0
2010-09-21 12:15:00,43.37,43.42,43.36,43.42,51600.0,29.6595,29.6937,29.6526,29.6937,51600.0
2010-09-21 12:20:00,43.42,43.42,43.35,43.35,68000.0,29.6937,29.6937,29.6458,29.6458,68000.0
2010-09-21 12:25:00,43.35,43.41,43.34,43.39,115800.0,29.6458,29.6868,29.639,29.6732,115800.0
2010-09-21 12:30:00,43.38,43.45,43.38,43.41,57500.0,29.6663,29.7142,29.6663,29.6868,57500.0
2010-09-21 12:35:00,43.41,43.43,43.36,43.36,81400.0,29.6868,29.7005,29.6526,29.6526,81400.0
2010-09-21 12:40:00,43.37,43.37,43.33,43.36,88500.0,29.6595,29.6595,29.6321,29.6526,88500.0
2010-09-21 12:45:00,43.36,43.4,43.34,43.35,65200.0,29.6526,29.68,29.639,29.6458,65200.0
2010-09-21 12:50:00,43.35,43.45,43.34,43.45,99400.0,29.6458,29.7142,29.639,29.7142,99400.0
2010-09-21 12:55:00,43.44,43.48,43.43,43.45,134200.0,29.7074,29.7347,29.7005,29.7142,134200.0
2010-09-21 13:00:00,43.45,43.47,43.41,43.46,84800.0,29.7142,29.7279,29.6868,29.721,84800.0
2010-09-21 13:05:00,43.47,43.47,43.41,43.42,151400.0,29.7279,29.7279,29.6868,29.6937,151400.0
2010-09-21 13:10:00,43.43,43.44,43.4,43.43,76500.0,29.7005,29.7074,29.68,29.7005,76500.0
2010-09-21 13:15:00,43.43,43.45,43.38,43.45,91800.0,29.7005,29.7142,29.6663,29.7142,91800.0
2010-09-21 13:20:00,43.45,43.47,43.41,43.44,86400.0,29.7142,29.7279,29.6868,29.7074,86400.0
2010-09-21 13:25:00,43.44,43.47,43.43,43.44,147300.0,29.7074,29.7279,29.7005,29.7074,147300.0
2010-09-21 13:30:00,43.43,43.48,43.43,43.47,74200.0,29.7005,29.7347,29.7005,29.7279,74200.0
2010-09-21 13:35:00,43.46,43.49,43.45,43.49,90400.0,29.721,29.7416,29.7142,29.7416,90400.0
2010-09-21 13:40:00,43.48,43.5,43.44,43.49,81400.0,29.7347,29.7484,29.7074,29.7416,81400.0
2010-09-21 13:45:00,43.49,43.5,43.47,43.47,92400.0,29.7416,29.7484,29.7279,29.7279,92400.0
2010-09-21 13:50:00,43.48,43.5,43.47,43.48,160700.0,29.7347,29.7484,29.7279,29.7347,160700.0
2010-09-21 13:55:00,43.49,43.5,43.47,43.48,65300.0,29.7416,29.7484,29.7279,29.7347,65300.0
2010-09-21 14:00:00,43.48,43.52,43.46,43.49,215600.0,29.7347,29.7621,29.721,29.7416,215600.0
2010-09-21 14:05:00,43.48,43.48,43.43,43.47,130800.0,29.7347,29.7347,29.7005,29.7279,130800.0
2010-09-21 14:10:00,43.48,43.55,43.47,43.47,316700.0,29.7347,29.7826,29.7279,29.7279,316700.0
2010-09-21 14:15:00,43.47,43.7,43.35,43.65,418800.0,29.7279,29.8852,29.6458,29.851,418800.0
2010-09-21 14:20:00,43.64,43.69,43.56,43.69,299100.0,29.8441,29.8783,29.7894,29.8783,299100.0
2010-09-21 14:25:00,43.69,43.69,43.54,43.64,282200.0,29.8783,29.8783,29.7757,29.8441,282200.0
2010-09-21 14:30:00,43.63,43.74,43.61,43.73,214300.0,29.8373,29.9125,29.8236,29.9057,214300.0
2010-09-21 14:35:00,43.73,43.84,43.68,43.82,341200.0,29.9057,29.9809,29.8715,29.9672,341200.0
2010-09-21 14:40:00,43.84,43.87,43.78,43.83,352500.0,29.9809,30.0014,29.9399,29.9741,352500.0
2010-09-21 14:45:00,43.83,43.83,43.72,43.75,235100.0,29.9741,29.9741,29.8988,29.9194,235100.0
2010-09-21 14:50:00,43.75,43.76,43.6,43.69,256700.0,29.9194,29.9262,29.8168,29.8783,256700.0
2010-09-21 14:55:00,43.69,43.69,43.58,43.62,220800.0,29.8783,29.8783,29.8031,29.8305,220800.0
2010-09-21 15:00:00,43.61,43.62,43.47,43.53,328600.0,29.8236,29.8305,29.7279,29.7689,328600.0
2010-09-21 15:05:00,43.53,43.59,43.48,43.58,131200.0,29.7689,29.8099,29.7347,29.8031,131200.0
2010-09-21 15:10:00,43.57,43.58,43.47,43.53,120800.0,29.7963,29.8031,29.7279,29.7689,120800.0
2010-09-21 15:15:00,43.53,43.66,43.53,43.66,208500.0,29.7689,29.8578,29.7689,29.8578,208500.0
2010-09-21 15:20:00,43.66,43.68,43.61,43.63,182900.0,29.8578,29.8715,29.8236,29.8373,182900.0
2010-09-21 15:25:00,43.62,43.64,43.53,43.58,238900.0,29.8305,29.8441,29.7689,29.8031,238900.0
2010-09-21 15:30:00,43.57,43.57,43.42,43.45,389500.0,29.7963,29.7963,29.6937,29.7142,389500.0
2010-09-21 15:35:00,43.44,43.46,43.35,43.44,434200.0,29.7074,29.721,29.6458,29.7074,434200.0
2010-09-21 15:40:00,43.44,43.46,43.41,43.44,210500.0,29.7074,29.721,29.6868,29.7074,210500.0
2010-09-21 15:45:00,43.44,43.46,43.37,43.42,353800.0,29.7074,29.721,29.6595,29.6937,353800.0
2010-09-21 15:50:00,43.42,43.53,43.42,43.48,449100.0,29.6937,29.7689,29.6937,29.7347,449100.0
2010-09-21 15:55:00,43.48,43.56,43.44,43.56,840200.0,29.7347,29.7894,29.7074,29.7894,840200.0
2010-09-22 09:30:00,43.63,43.76,43.5,43.54,841400.0,29.8373,29.9262,29.7484,29.7757,841400.0
2010-09-22 09:35:00,43.54,43.55,43.31,43.39,613300.0,29.7757,29.7826,29.6185,29.6732,613300.0
2010-09-22 09:40:00,43.41,43.51,43.11,43.2,879600.0,29.6868,29.7552,29.4817,29.5432,879600.0
2010-09-22 09:45:00,43.2,43.21,42.98,43.12,1103000.0,29.5432,29.5501,29.3928,29.4885,1103000.0
2010-09-22 09:50:00,43.12,43.22,43.1,43.12,376300.0,29.4885,29.5569,29.4748,29.4885,376300.0
2010-09-22 09:55:00,43.12,43.13,42.83,42.98,667600.0,29.4885,29.4954,29.2902,29.3928,667600.0
2010-09-22 10:00:00,42.99,42.99,42.7,42.72,639200.0,29.3996,29.3996,29.2013,29.215,639200.0
2010-09-22 10:05:00,42.71,42.89,42.7,42.88,379200.0,29.2081,29.3312,29.2013,29.3244,379200.0
2010-09-22 10:10:00,42.88,43.01,42.84,42.94,290000.0,29.3244,29.4133,29.297,29.3654,290000.0
2010-09-22 10:15:00,42.94,42.95,42.77,42.77,344800.0,29.3654,29.3723,29.2492,29.2492,344800.0
2010-09-22 10:20:00,42.77,42.85,42.74,42.8,200200.0,29.2492,29.3039,29.2286,29.2697,200200.0
2010-09-22 10:25:00,42.81,42.92,42.77,42.87,153300.0,29.2765,29.3517,29.2492,29.3176,153300.0
2010-09-22 10:30:00,42.87,42.94,42.85,42.93,211800.0,29.3176,29.3654,29.3039,29.3586,211800.0
2010-09-22 10:35:00,42.92,42.95,42.87,42.92,126700.0,29.3517,29.3723,29.3176,29.3517,126700.0
2010-09-22 10:40:00,42.91,43.0,42.9,43.0,113000.0,29.3449,29.4065,29.3381,29.4065,113000.0
2010-09-22 10:45:00,43.0,43.03,42.96,42.97,226600.0,29.4065,29.427,29.3791,29.3859,226600.0
2010-09-22 10:50:00,42.96,43.11,42.95,43.05,294700.0,29.3791,29.4817,29.3723,29.4406,294700.0
2010-09-22 10:55:00,43.05,43.15,43.01,43.03,286600.0,29.4406,29.509,29.4133,29.427,286600.0
2010-09-22 11:00:00,43.03,43.05,42.95,42.95,180100.0,29.427,29.4406,29.3723,29.3723,180100.0
2010-09-22 11:05:00,42.95,42.95,42.81,42.83,183300.0,29.3723,29.3723,29.2765,29.2902,183300.0
2010-09-22 11:10:00,42.82,42.88,42.78,42.86,186900.0,29.2834,29.3244,29.256,29.3107,186900.0
2010-09-22 11:15:00,42.85,42.95,42.84,42.93,80700.0,29.3039,29.3723,29.297,29.3586,80700.0
2010-09-22 11:20:00,42.94,42.94,42.79,42.81,196700.0,29.3654,29.3654,29.2628,29.2765,196700.0
2010-09-22 11:25:00,42.83,42.84,42.78,42.83,417400.0,29.2902,29.297,29.256,29.2902,417400.0
2010-09-22 11:30:00,42.83,42.89,42.82,42.86,167600.0,29.2902,29.3312,29.2834,29.3107,167600.0
2010-09-22 11:35:00,42.87,42.95,42.86,42.9,116900.0,29.3176,29.3723,29.3107,29.3381,116900.0
2010-09-22 11:40:00,42.9,42.92,42.87,42.9,72800.0,29.3381,29.3517,29.3176,29.3381,72800.0
2010-09-22 11:45:00,42.91,42.98,42.9,42.94,42800.0,29.3449,29.3928,29.3381,29.3654,42800.0
2010-09-22 11:50:00,42.94,43.02,42.92,43.02,57000.0,29.3654,29.4201,29.3517,29.4201,57000.0
2010-09-22 11:55:00,43.01,43.05,43.01,43.05,61400.0,29.4133,29.4406,29.4133,29.4406,61400.0
2010-09-22 12:00:00,43.06,43.08,43.03,43.03,95800.0,29.4475,29.4612,29.427,29.427,95800.0
2010-09-22 12:05:00,43.03,43.07,43.0,43.06,80000.0,29.427,29.4543,29.4065,29.4475,80000.0
2010-09-22 12:10:00,43.06,43.06,42.97,43.04,155300.0,29.4475,29.4475,29.3859,29.4338,155300.0
2010-09-22 12:15:00,43.04,43.04,42.98,43.01,68400.0,29.4338,29.4338,29.3928,29.4133,68400.0
2010-09-22 12:20:00,43.0,43.03,42.93,42.96,96300.0,29.4065,29.427,29.3586,29.3791,96300.0
2010-09-22 12:25:00,42.96,43.02,42.96,43.0,33300.0,29.3791,29.4201,29.3791,29.4065,33300.0
2010-09-22 12:30:00,42.99,43.0,42.96,42.99,53700.0,29.3996,29.4065,29.3791,29.3996,53700.0
2010-09-22 12:35:00,42.99,43.0,42.91,42.92,100400.0,29.3996,29.4065,29.3449,29.3517,100400.0
2010-09-22 12:40:00,42.92,42.95,42.87,42.89,118300.0,29.3517,29.3723,29.3176,29.3312,118300.0
2010-09-22 12:45:00,42.88,42.92,42.88,42.89,35100.0,29.3244,29.3517,29.3244,29.3312,35100.0
2010-09-22 12:50:00,42.88,42.89,42.86,42.88,30000.0,29.3244,29.3312,29.3107,29.3244,30000.0
2010-09-22 12:55:00,42.87,42.9,42.87,42.88,43500.0,29.3176,29.3381,29.3176,29.3244,43500.0
2010-09-22 13:00:00,42.87,42.92,42.87,42.91,76100.0,29.3176,29.3517,29.3176,29.3449,76100.0
2010-09-22 13:05:00,42.91,42.93,42.84,42.85,126600.0,29.3449,29.3586,29.297,29.3039,126600.0
2010-09-22 13:10:00,42.84,42.86,42.81,42.81,39900.0,29.297,29.3107,29.2765,29.2765,39900.0
2010-09-22 13:15:00,42.82,42.84,42.77,42.84,65800.0,29.2834,29.297,29.2492,29.297,65800.0
2010-09-22 13:20:00,42.84,42.86,42.83,42.83,49700.0,29.297,29.3107,29.2902,29.2902,49700.0
2010-09-22 13:25:00,42.83,42.91,42.8,42.89,83600.0,29.2902,29.3449,29.2697,29.3312,83600.0
2010-09-22 13:30:00,42.9,42.95,42.89,42.91,90900.0,29.3381,29.3723,29.3312,29.3449,90900.0
2010-09-22 13:35:00,42.91,42.99,42.91,42.99,48800.0,29.3449,29.3996,29.3449,29.3996,48800.0
2010-09-22 13:40:00,42.99,43.02,42.97,43.01,71100.0,29.3996,29.4201,29.3859,29.4133,71100.0
2010-09-22 13:45:00,43.01,43.02,42.97,42.99,35200.0,29.4133,29.4201,29.3859,29.3996,35200.0
2010-09-22 13:50:00,42.99,43.0,42.96,42.96,42500.0,29.3996,29.4065,29.3791,29.3791,42500.0
2010-09-22 13:55:00,42.97,42.97,42.93,42.94,42400.0,29.3859,29.3859,29.3586,29.3654,42400.0
2010-09-22 14:00:00,42.94,42.97,42.91,42.92,78300.0,29.3654,29.3859,29.3449,29.3517,78300.0
2010-09-22 14:05:00,42.92,42.92,42.86,42.87,192500.0,29.3517,29.3517,29.3107,29.3176,192500.0
2010-09-22 14:10:00,42.88,42.91,42.81,42.88,132000.0,29.3244,29.3449,29.2765,29.3244,132000.0
2010-09-22 14:15:00,42.88,42.88,42.81,42.81,122600.0,29.3244,29.3244,29.2765,29.2765,122600.0
2010-09-22 14:20:00,42.82,42.9,42.79,42.87,153600.0,29.2834,29.3381,29.2628,29.3176,153600.0
2010-09-22 14:25:00,42.86,42.93,42.86,42.92,104900.0,29.3107,29.3586,29.3107,29.3517,104900.0
2010-09-22 14:30:00,42.93,42.99,42.92,42.99,129600.0,29.3586,29.3996,29.3517,29.3996,129600.0
2010-09-22 14:35:00,42.99,43.1,42.98,43.08,144000.0,29.3996,29.4748,29.3928,29.4612,144000.0
2010-09-22 14:40:00,43.08,43.15,43.08,43.11,151800.0,29.4612,29.509,29.4612,29.4817,151800.0
2010-09-22 14:45:00,43.1,43.18,43.09,43.13,174500.0,29.4748,29.5296,29.468,29.4954,174500.0
2010-09-22 14:50:00,43.12,43.14,43.09,43.1,41600.0,29.4885,29.5022,29.468,29.4748,41600.0
2010-09-22 14:55:00,43.09,43.15,43.05,43.15,125400.0,29.468,29.509,29.4406,29.509,125400.0
2010-09-22 15:00:00,43.14,43.16,43.1,43.11,117700.0,29.5022,29.5159,29.4748,29.4817,117700.0
2010-09-22 15:05:00,43.11,43.17,43.09,43.11,194200.0,29.4817,29.5227,29.468,29.4817,194200.0
2010-09-22 15:10:00,43.11,43.16,43.08,43.13,131200.0,29.4817,29.5159,29.4612,29.4954,131200.0
2010-09-22 15:15:00,43.13,43.15,43.06,43.06,113100.0,29.4954,29.509,29.4475,29.4475,113100.0
2010-09-22 15:20:00,43.06,43.1,43.01,43.08,197800.0,29.4475,29.4748,29.4133,29.4612,197800.0
2010-09-22 15:25:00,43.05,43.09,43.04,43.08,85200.0,29.4406,29.468,29.4338,29.4612,85200.0
2010-09-22 15:30:00,43.08,43.19,43.07,43.17,305100.0,29.4612,29.5364,29.4543,29.5227,305100.0
2010-09-22 15:35:00,43.17,43.23,43.17,43.21,233900.0,29.5227,29.5637,29.5227,29.5501,233900.0
2010-09-22 15:40:00,43.21,43.22,43.16,43.21,150100.0,29.5501,29.5569,29.5159,29.5501,150100.0
2010-09-22 15:45:00,43.21,43.21,43.15,43.2,279300.0,29.5501,29.5501,29.509,29.5432,279300.0
2010-09-22 15:50:00,43.19,43.25,43.14,43.25,348500.0,29.5364,29.5774,29.5022,29.5774,348500.0
2010-09-22 15:55:00,43.25,43.3,43.23,43.3,558600.0,29.5774,29.6116,29.5637,29.6116,558600.0
2010-09-23 09:30:00,42.95,43.05,42.76,43.0,549100.0,29.3723,29.4406,29.2423,29.4065,549100.0
2010-09-23 09:35:00,43.0,43.19,43.0,43.08,490300.0,29.4065,29.5364,29.4065,29.4612,490300.0
2010-09-23 09:40:00,43.08,43.15,43.04,43.1,528900.0,29.4612,29.509,29.4338,29.4748,528900.0
2010-09-23 09:45:00,43.09,43.15,43.03,43.06,316300.0,29.468,29.509,29.427,29.4475,316300.0
2010-09-23 09:50:00,43.07,43.13,43.05,43.09,335700.0,29.4543,29.4954,29.4406,29.468,335700.0
2010-09-23 09:55:00,43.09,43.13,43.03,43.11,269400.0,29.468,29.4954,29.427,29.4817,269400.0
2010-09-23 10:00:00,43.11,43.25,43.1,43.25,289800.0,29.4817,29.5774,29.4748,29.5774,289800.0
2010-09-23 10:05:00,43.24,43.47,43.24,43.4,507300.0,29.5706,29.7279,29.5706,29.68,507300.0
2010-09-23 10:10:00,43.4,43.43,43.27,43.29,273800.0,29.68,29.7005,29.5911,29.6048,273800.0
2010-09-23 10:15:00,43.29,43.34,43.21,43.24,540100.0,29.6048,29.639,29.5501,29.5706,540100.0
2010-09-23 10:20:00,43.24,43.32,43.24,43.31,270200.0,29.5706,29.6253,29.5706,29.6185,270200.0
2010-09-23 10:25:00,43.31,43.53,43.3,43.52,322700.0,29.6185,29.7689,29.6116,29.7621,322700.0
2010-09-23 10:30:00,43.53,43.62,43.48,43.6,675200.0,29.7689,29.8305,29.7347,29.8168,675200.0
2010-09-23 10:35:00,43.6,43.61,43.42,43.43,351600.0,29.8168,29.8236,29.6937,29.7005,351600.0
2010-09-23 10:40:00,43.43,43.46,43.38,43.45,316000.0,29.7005,29.721,29.6663,29.7142,316000.0
2010-09-23 10:45:00,43.46,43.49,43.36,43.4,258100.0,29.721,29.7416,29.6526,29.68,258100.0
2010-09-23 10:50:00,43.4,43.45,43.32,43.45,296500.0,29.68,29.7142,29.6253,29.7142,296500.0
2010-09-23 10:55:00,43.45,43.45,43.39,43.39,54400.0,29.7142,29.7142,29.6732,29.6732,54400.0
2010-09-23 11:00:00,43.4,43.42,43.34,43.42,87200.0,29.68,29.6937,29.639,29.6937,87200.0
2010-09-23 11:05:00,43.41,43.44,43.4,43.42,227200.0,29.6868,29.7074,29.68,29.6937,227200.0
2010-09-23 11:10:00,43.42,43.44,43.36,43.41,137200.0,29.6937,29.7074,29.6526,29.6868,137200.0
2010-09-23 11:15:00,43.42,43.58,43.41,43.58,285800.0,29.6937,29.8031,29.6868,29.8031,285800.0
2010-09-23 11:20:00,43.58,43.65,43.56,43.62,205300.0,29.8031,29.851,29.7894,29.8305,205300.0
2010-09-23 11:25:00,43.62,43.62,43.56,43.6,164400.0,29.8305,29.8305,29.7894,29.8168,164400.0
2010-09-23 11:30:00,43.59,43.67,43.56,43.67,459000.0,29.8099,29.8646,29.7894,29.8646,459000.0
2010-09-23 11:35:00,43.67,43.7,43.58,43.59,431900.0,29.8646,29.8852,29.8031,29.8099,431900.0
2010-09-23 11:40:00,43.59,43.59,43.52,43.58,223100.0,29.8099,29.8099,29.7621,29.8031,223100.0
2010-09-23 11:45:00,43.58,43.63,43.58,43.6,119200.0,29.8031,29.8373,29.8031,29.8168,119200.0
2010-09-23 11:50:00,43.59,43.63,43.58,43.6,88000.0,29.8099,29.8373,29.8031,29.8168,88000.0
2010-09-23 11:55:00,43.6,43.69,43.6,43.65,133600.0,29.8168,29.8783,29.8168,29.851,133600.0
2010-09-23 12:00:00,43.65,43.73,43.64,43.71,123400.0,29.851,29.9057,29.8441,29.892,123400.0
2010-09-23 12:05:00,43.71,43.73,43.63,43.66,100900.0,29.892,29.9057,29.8373,29.8578,100900.0
2010-09-23 12:10:00,43.66,43.69,43.65,43.66,116900.0,29.8578,29.8783,29.851,29.8578,116900.0
2010-09-23 12:15:00,43.66,43.67,43.59,43.62,134300.0,29.8578,29.8646,29.8099,29.8305,134300.0
2010-09-23 12:20:00,43.61,43.63,43.57,43.61,81000.0,29.8236,29.8373,29.7963,29.8236,81000.0
2010-09-23 12:25:00,43.61,43.62,43.57,43.59,69400.0,29.8236,29.8305,29.7963,29.8099,69400.0
2010-09-23 12:30:00,43.58,43.63,43.58,43.6,77600.0,29.8031,29.8373,29.8031,29.8168,77600.0
2010-09-23 12:35:00,43.6,43.65,43.59,43.59,131500.0,29.8168,29.851,29.8099,29.8099,131500.0
2010-09-23 12:40:00,43.6,43.65,43.6,43.6,64800.0,29.8168,29.851,29.8168,29.8168,64800.0
2010-09-23 12:45:00,43.61,43.63,43.5,43.56,179200.0,29.8236,29.8373,29.7484,29.7894,179200.0
2010-09-23 12:50:00,43.56,43.62,43.55,43.57,50400.0,29.7894,29.8305,29.7826,29.7963,50400.0
2010-09-23 12:55:00,43.57,43.58,43.53,43.54,28800.0,29.7963,29.8031,29.7689,29.7757,28800.0
2010-09-23 13:00:00,43.54,43.67,43.5,43.59,318100.0,29.7757,29.8646,29.7484,29.8099,318100.0
2010-09-23 13:05:00,43.59,43.62,43.58,43.61,72800.0,29.8099,29.8305,29.8031,29.8236,72800.0
2010-09-23 13:10:00,43.6,43.62,43.56,43.58,66900.0,29.8168,29.8305,29.7894,29.8031,66900.0
2010-09-23 13:15:00,43.57,43.6,43.54,43.54,140000.0,29.7963,29.8168,29.7757,29.7757,140000.0
2010-09-23 13:20:00,43.54,43.61,43.53,43.6,69500.0,29.7757,29.8236,29.7689,29.8168,69500.0
2010-09-23 13:25:00,43.6,43.62,43.59,43.59,43800.0,29.8168,29.8305,29.8099,29.8099,43800.0
2010-09-23 13:30:00,43.59,43.65,43.59,43.63,109300.0,29.8099,29.851,29.8099,29.8373,109300.0
2010-09-23 13:35:00,43.64,43.7,43.62,43.67,122500.0,29.8441,29.8852,29.8305,29.8646,122500.0
2010-09-23 13:40:00,43.69,43.69,43.62,43.63,38100.0,29.8783,29.8783,29.8305,29.8373,38100.0
2010-09-23 13:45:00,43.64,43.64,43.59,43.63,51200.0,29.8441,29.8441,29.8099,29.8373,51200.0
2010-09-23 13:50:00,43.62,43.65,43.59,43.65,75100.0,29.8305,29.851,29.8099,29.851,75100.0
2010-09-23 13:55:00,43.65,43.67,43.61,43.66,131500.0,29.851,29.8646,29.8236,29.8578,131500.0
2010-09-23 14:00:00,43.66,43.73,43.66,43.71,115800.0,29.8578,29.9057,29.8578,29.892,115800.0
2010-09-23 14:05:00,43.71,43.74,43.7,43.7,249100.0,29.892,29.9125,29.8852,29.8852,249100.0
2010-09-23 14:10:00,43.7,43.71,43.65,43.65,113900.0,29.8852,29.892,29.851,29.851,113900.0
2010-09-23 14:15:00,43.65,43.69,43.65,43.66,71600.0,29.851,29.8783,29.851,29.8578,71600.0
2010-09-23 14:20:00,43.67,43.71,43.65,43.67,114800.0,29.8646,29.892,29.851,29.8646,114800.0
2010-09-23 14:25:00,43.66,43.66,43.61,43.61,60700.0,29.8578,29.8578,29.8236,29.8236,60700.0
2010-09-23 14:30:00,43.61,43.64,43.61,43.62,52100.0,29.8236,29.8441,29.8236,29.8305,52100.0
2010-09-23 14:35:00,43.62,43.62,43.55,43.57,108800.0,29.8305,29.8305,29.7826,29.7963,108800.0
2010-09-23 14:40:00,43.56,43.57,43.51,43.51,250200.0,29.7894,29.7963,29.7552,29.7552,250200.0
2010-09-23 14:45:00,43.51,43.53,43.49,43.53,120500.0,29.7552,29.7689,29.7416,29.7689,120500.0
2010-09-23 14:50:00,43.53,43.6,43.52,43.59,380000.0,29.7689,29.8168,29.7621,29.8099,380000.0
2010-09-23 14:55:00,43.59,43.6,43.54,43.57,331000.0,29.8099,29.8168,29.7757,29.7963,331000.0
2010-09-23 15:00:00,43.57,43.62,43.55,43.62,316700.0,29.7963,29.8305,29.7826,29.8305,316700.0
2010-09-23 15:05:00,43.6,43.6,43.53,43.57,332800.0,29.8168,29.8168,29.7689,29.7963,332800.0
2010-09-23 15:10:00,43.56,43.62,43.54,43.6,296700.0,29.7894,29.8305,29.7757,29.8168,296700.0
2010-09-23 15:15:00,43.6,43.64,43.55,43.64,270700.0,29.8168,29.8441,29.7826,29.8441,270700.0
2010-09-23 15:20:00,43.62,43.71,43.62,43.67,288000.0,29.8305,29.892,29.8305,29.8646,288000.0
2010-09-23 15:25:00,43.67,43.68,43.54,43.54,615700.0,29.8646,29.8715,29.7757,29.7757,615700.0
2010-09-23 15:30:00,43.54,43.62,43.48,43.52,517200.0,29.7757,29.8305,29.7347,29.7621,517200.0
2010-09-23 15:35:00,43.51,43.58,43.5,43.53,366200.0,29.7552,29.8031,29.7484,29.7689,366200.0
2010-09-23 15:40:00,43.53,43.63,43.51,43.59,380900.0,29.7689,29.8373,29.7552,29.8099,380900.0
2010-09-23 15:45:00,43.59,43.65,43.57,43.61,315900.0,29.8099,29.851,29.7963,29.8236,315900.0
2010-09-23 15:50:00,43.6,43.62,43.55,43.58,411800.0,29.8168,29.8305,29.7826,29.8031,411800.0
2010-09-23 15:55:00,43.58,43.68,43.57,43.66,720700.0,29.8031,29.8715,29.7963,29.8578,720700.0
2010-09-24 09:30:00,43.85,44.09,43.84,44.07,897000.0,29.9877,30.1519,29.9809,30.1382,897000.0
2010-09-24 09:35:00,44.08,44.31,44.07,44.25,423800.0,30.145,30.3023,30.1382,30.2613,423800.0
2010-09-24 09:40:00,44.25,44.34,44.11,44.34,421400.0,30.2613,30.3228,30.1656,30.3228,421400.0
2010-09-24 09:45:00,44.35,44.46,44.33,44.37,581100.0,30.3297,30.4049,30.316,30.3434,581100.0
2010-09-24 09:50:00,44.36,44.41,44.34,44.38,450600.0,30.3365,30.3707,30.3228,30.3502,450600.0
2010-09-24 09:55:00,44.38,44.5,44.38,44.46,381500.0,30.3502,30.4323,30.3502,30.4049,381500.0
2010-09-24 10:00:00,44.45,44.56,44.39,44.54,602000.0,30.3981,30.4733,30.357,30.4596,602000.0
2010-09-24 10:05:00,44.54,44.65,44.54,44.6,317700.0,30.4596,30.5348,30.4596,30.5006,317700.0
2010-09-24 10:10:00,44.61,44.67,44.57,44.61,358200.0,30.5075,30.5485,30.4801,30.5075,358200.0
2010-09-24 10:15:00,44.62,44.68,44.62,44.67,451900.0,30.5143,30.5554,30.5143,30.5485,451900.0
2010-09-24 10:20:00,44.67,44.69,44.6,44.66,426600.0,30.5485,30.5622,30.5006,30.5417,426600.0
2010-09-24 10:25:00,44.65,44.74,44.64,44.68,254100.0,30.5348,30.5964,30.528,30.5554,254100.0
2010-09-24 10:30:00,44.69,44.75,44.67,44.73,327500.0,30.5622,30.6032,30.5485,30.5896,327500.0
2010-09-24 10:35:00,44.73,44.78,44.7,44.74,278700.0,30.5896,30.6237,30.569,30.5964,278700.0
2010-09-24 10:40:00,44.74,44.76,44.72,44.73,217600.0,30.5964,30.6101,30.5827,30.5896,217600.0
2010-09-24 10:45:00,44.73,44.73,44.64,44.67,271700.0,30.5896,30.5896,30.528,30.5485,271700.0
2010-09-24 10:50:00,44.66,44.7,44.65,44.69,122200.0,30.5417,30.569,30.5348,30.5622,122200.0
2010-09-24 10:55:00,44.69,44.7,44.67,44.69,184400.0,30.5622,30.569,30.5485,30.5622,184400.0
2010-09-24 11:00:00,44.68,44.69,44.64,44.67,190400.0,30.5554,30.5622,30.528,30.5485,190400.0
2010-09-24 11:05:00,44.66,44.67,44.58,44.6,334300.0,30.5417,30.5485,30.487,30.5006,334300.0
2010-09-24 11:10:00,44.6,44.74,44.58,44.71,433200.0,30.5006,30.5964,30.487,30.5759,433200.0
2010-09-24 11:15:00,44.71,44.75,44.69,44.75,306500.0,30.5759,30.6032,30.5622,30.6032,306500.0
2010-09-24 11:20:00,44.75,44.76,44.72,44.73,292700.0,30.6032,30.6101,30.5827,30.5896,292700.0
2010-09-24 11:25:00,44.72,44.74,44.71,44.73,136900.0,30.5827,30.5964,30.5759,30.5896,136900.0
2010-09-24 11:30:00,44.73,44.78,44.72,44.76,204500.0,30.5896,30.6237,30.5827,30.6101,204500.0
2010-09-24 11:35:00,44.76,44.8,44.73,44.78,241800.0,30.6101,30.6374,30.5896,30.6237,241800.0
2010-09-24 11:40:00,44.78,44.78,44.73,44.73,191400.0,30.6237,30.6237,30.5896,30.5896,191400.0
2010-09-24 11:45:00,44.73,44.75,44.69,44.72,116100.0,30.5896,30.6032,30.5622,30.5827,116100.0
2010-09-24 11:50:00,44.72,44.82,44.69,44.79,554000.0,30.5827,30.6511,30.5622,30.6306,554000.0
2010-09-24 11:55:00,44.78,44.85,44.77,44.83,192800.0,30.6237,30.6716,30.6169,30.6579,192800.0
2010-09-24 12:00:00,44.83,44.91,44.82,44.9,301000.0,30.6579,30.7126,30.6511,30.7058,301000.0
2010-09-24 12:05:00,44.9,44.93,44.86,44.89,782300.0,30.7058,30.7263,30.6785,30.699,782300.0
2010-09-24 12:10:00,44.9,44.93,44.89,44.92,133300.0,30.7058,30.7263,30.699,30.7195,133300.0
2010-09-24 12:15:00,44.92,44.97,44.91,44.97,147600.0,30.7195,30.7537,30.7126,30.7537,147600.0
2010-09-24 12:20:00,44.96,44.97,44.92,44.94,73800.0,30.7468,30.7537,30.7195,30.7332,73800.0
2010-09-24 12:25:00,44.94,44.96,44.87,44.89,281600.0,30.7332,30.7468,30.6853,30.699,281600.0
2010-09-24 12:30:00,44.89,44.91,44.8,44.81,201200.0,30.699,30.7126,30.6374,30.6443,201200.0
2010-09-24 12:35:00,44.81,44.81,44.72,44.79,296200.0,30.6443,30.6443,30.5827,30.6306,296200.0
2010-09-24 12:40:00,44.78,44.88,44.75,44.86,215500.0,30.6237,30.6921,30.6032,30.6785,215500.0
2010-09-24 12:45:00,44.86,44.91,44.82,44.91,327000.0,30.6785,30.7126,30.6511,30.7126,327000.0
2010-09-24 12:50:00,44.91,44.93,44.88,44.9,110900.0,30.7126,30.7263,30.6921,30.7058,110900.0
2010-09-24 12:55:00,44.89,44.9,44.84,44.88,89000.0,30.699,30.7058,30.6648,30.6921,89000.0
2010-09-24 13:00:00,44.88,44.9,44.86,44.87,101400.0,30.6921,30.7058,30.6785,30.6853,101400.0
2010-09-24 13:05:00,44.87,44.88,44.84,44.86,55200.0,30.6853,30.6921,30.6648,30.6785,55200.0
2010-09-24 13:10:00,44.86,44.87,44.82,44.83,114700.0,30.6785,30.6853,30.6511,30.6579,114700.0
2010-09-24 13:15:00,44.83,44.86,44.81,44.82,147400.0,30.6579,30.6785,30.6443,30.6511,147400.0
2010-09-24 13:20:00,44.81,44.87,44.78,44.8,228400.0,30.6443,30.6853,30.6237,30.6374,228400.0
2010-09-24 13:25:00,44.8,44.83,44.78,44.82,93600.0,30.6374,30.6579,30.6237,30.6511,93600.0
2010-09-24 13:30:00,44.82,44.83,44.76,44.82,196100.0,30.6511,30.6579,30.6101,30.6511,196100.0
2010-09-24 13:35:00,44.81,44.83,44.76,44.78,134600.0,30.6443,30.6579,30.6101,30.6237,134600.0
2010-09-24 13:40:00,44.77,44.79,44.73,44.79,157900.0,30.6169,30.6306,30.5896,30.6306,157900.0
2010-09-24 13:45:00,44.78,44.8,44.72,44.74,147900.0,30.6237,30.6374,30.5827,30.5964,147900.0
2010-09-24 13:50:00,44.74,44.74,44.64,44.66,169700.0,30.5964,30.5964,30.528,30.5417,169700.0
2010-09-24 13:55:00,44.65,44.67,44.59,44.62,228800.0,30.5348,30.5485,30.4938,30.5143,228800.0
2010-09-24 14:00:00,44.62,44.67,44.59,44.59,138700.0,30.5143,30.5485,30.4938,30.4938,138700.0
2010-09-24 14:05:00,44.59,44.62,44.56,44.56,135600.0,30.4938,30.5143,30.4733,30.4733,135600.0
2010-09-24 14:10:00,44.56,44.57,44.5,44.5,243400.0,30.4733,30.4801,30.4323,30.4323,243400.0
2010-09-24 14:15:00,44.5,44.56,44.48,44.52,171900.0,30.4323,30.4733,30.4186,30.4459,171900.0
2010-09-24 14:20:00,44.52,44.52,44.45,44.48,186700.0,30.4459,30.4459,30.3981,30.4186,186700.0
2010-09-24 14:25:00,44.48,44.56,44.47,44.49,177400.0,30.4186,30.4733,30.4117,30.4254,177400.0
2010-09-24 14:30:00,44.5,44.56,44.48,44.52,151700.0,30.4323,30.4733,30.4186,30.4459,151700.0
2010-09-24 14:35:00,44.53,44.57,44.51,44.53,154100.0,30.4528,30.4801,30.4391,30.4528,154100.0
2010-09-24 14:40:00,44.54,44.55,44.5,44.54,117900.0,30.4596,30.4665,30.4323,30.4596,117900.0
2010-09-24 14:45:00,44.55,44.55,44.48,44.49,219800.0,30.4665,30.4665,30.4186,30.4254,219800.0
2010-09-24 14:50:00,44.5,44.52,44.41,44.45,376700.0,30.4323,30.4459,30.3707,30.3981,376700.0
2010-09-24 14:55:00,44.46,44.52,44.46,44.48,198800.0,30.4049,30.4459,30.4049,30.4186,198800.0
2010-09-24 15:00:00,44.49,44.5,44.42,44.45,162700.0,30.4254,30.4323,30.3776,30.3981,162700.0
2010-09-24 15:05:00,44.45,44.45,44.38,44.38,250500.0,30.3981,30.3981,30.3502,30.3502,250500.0
2010-09-24 15:10:00,44.38,44.43,44.38,44.4,261000.0,30.3502,30.3844,30.3502,30.3639,261000.0
2010-09-24 15:15:00,44.4,44.41,44.34,44.35,283000.0,30.3639,30.3707,30.3228,30.3297,283000.0
2010-09-24 15:20:00,44.36,44.37,44.34,44.37,206200.0,30.3365,30.3434,30.3228,30.3434,206200.0
2010-09-24 15:25:00,44.37,44.42,44.34,44.38,259900.0,30.3434,30.3776,30.3228,30.3502,259900.0
2010-09-24 15:30:00,44.37,44.4,44.37,44.4,131600.0,30.3434,30.3639,30.3434,30.3639,131600.0
2010-09-24 15:35:00,44.4,44.48,44.35,44.46,361800.0,30.3639,30.4186,30.3297,30.4049,361800.0
2010-09-24 15:40:00,44.47,44.51,44.46,44.49,196900.0,30.4117,30.4391,30.4049,30.4254,196900.0
2010-09-24 15:45:00,44.49,44.59,44.49,44.53,500100.0,30.4254,30.4938,30.4254,30.4528,500100.0
2010-09-24 15:50:00,44.54,44.57,44.48,44.49,609200.0,30.4596,30.4801,30.4186,30.4254,609200.0
2010-09-24 15:55:00,44.49,44.57,44.45,44.54,1082200.0,30.4254,30.4801,30.3981,30.4596,1082200.0
2010-09-27 09:30:00,44.33,44.4,44.18,44.3,365500.0,30.316,30.3639,30.2134,30.2955,365500.0
2010-09-27 09:35:00,44.3,44.37,44.14,44.17,420800.0,30.2955,30.3434,30.1861,30.2066,420800.0
2010-09-27 09:40:00,44.18,44.26,44.17,44.25,180500.0,30.2134,30.2681,30.2066,30.2613,180500.0
2010-09-27 09:45:00,44.24,44.29,44.24,44.28,183700.0,30.2545,30.2886,30.2545,30.2818,183700.0
2010-09-27 09:50:00,44.29,44.35,44.28,44.31,133300.0,30.2886,30.3297,30.2818,30.3023,133300.0
2010-09-27 09:55:00,44.32,44.35,44.27,44.29,153400.0,30.3092,30.3297,30.275,30.2886,153400.0
2010-09-27 10:00:00,44.29,44.37,44.29,44.35,210700.0,30.2886,30.3434,30.2886,30.3297,210700.0
2010-09-27 10:05:00,44.36,44.43,44.34,44.42,122900.0,30.3365,30.3844,30.3228,30.3776,122900.0
2010-09-27 10:10:00,44.42,44.47,44.34,44.34,140700.0,30.3776,30.4117,30.3228,30.3228,140700.0
2010-09-27 10:15:00,44.34,44.44,44.32,44.42,105700.0,30.3228,30.3912,30.3092,30.3776,105700.0
2010-09-27 10:20:00,44.42,44.5,44.41,44.49,100900.0,30.3776,30.4323,30.3707,30.4254,100900.0
2010-09-27 10:25:00,44.49,44.5,44.44,44.49,128000.0,30.4254,30.4323,30.3912,30.4254,128000.0
2010-09-27 10:30:00,44.49,44.54,44.46,44.52,179500.0,30.4254,30.4596,30.4049,30.4459,179500.0
2010-09-27 10:35:00,44.53,44.54,44.46,44.5,136000.0,30.4528,30.4596,30.4049,30.4323,136000.0
2010-09-27 10:40:00,44.49,44.55,44.48,44.55,69800.0,30.4254,30.4665,30.4186,30.4665,69800.0
2010-09-27 10:45:00,44.55,44.56,44.48,44.49,79600.0,30.4665,30.4733,30.4186,30.4254,79600.0
2010-09-27 10:50:00,44.48,44.52,44.45,44.52,70400.0,30.4186,30.4459,30.3981,30.4459,70400.0
2010-09-27 10:55:00,44.51,44.61,44.51,44.58,115700.0,30.4391,30.5075,30.4391,30.487,115700.0
2010-09-27 11:00:00,44.57,44.58,44.53,44.55,221600.0,30.4801,30.487,30.4528,30.4665,221600.0
2010-09-27 11:05:00,44.54,44.56,44.5,44.56,118000.0,30.4596,30.4733,30.4323,30.4733,118000.0
2010-09-27 11:10:00,44.56,44.63,44.55,44.55,151200.0,30.4733,30.5212,30.4665,30.4665,151200.0
2010-09-27 11:15:00,44.56,44.57,44.51,44.56,312600.0,30.4733,30.4801,30.4391,30.4733,312600.0
2010-09-27 11:20:00,44.56,44.61,44.54,44.55,118900.0,30.4733,30.5075,30.4596,30.4665,118900.0
2010-09-27 11:25:00,44.55,44.58,44.52,44.56,70100.0,30.4665,30.487,30.4459,30.4733,70100.0
2010-09-27 11:30:00,44.56,44.63,44.56,44.59,82700.0,30.4733,30.5212,30.4733,30.4938,82700.0
2010-09-27 11:35:00,44.58,44.61,44.52,44.54,177400.0,30.487,30.5075,30.4459,30.4596,177400.0
2010-09-27 11:40:00,44.54,44.55,44.51,44.52,91200.0,30.4596,30.4665,30.4391,30.4459,91200.0
2010-09-27 11:45:00,44.53,44.55,44.51,44.53,109700.0,30.4528,30.4665,30.4391,30.4528,109700.0
2010-09-27 11:50:00,44.53,44.55,44.52,44.55,44500.0,30.4528,30.4665,30.4459,30.4665,44500.0
2010-09-27 11:55:00,44.55,44.62,44.54,44.55,269000.0,30.4665,30.5143,30.4596,30.4665,269000.0
2010-09-27 12:00:00,44.55,44.59,44.54,44.57,150500.0,30.4665,30.4938,30.4596,30.4801,150500.0
2010-09-27 12:05:00,44.57,44.61,44.55,44.57,227600.0,30.4801,30.5075,30.4665,30.4801,227600.0
2010-09-27 12:10:00,44.57,44.61,44.57,44.6,105600.0,30.4801,30.5075,30.4801,30.5006,105600.0
2010-09-27 12:15:00,44.6,44.62,44.59,44.62,69700.0,30.5006,30.5143,30.4938,30.5143,69700.0
2010-09-27 12:20:00,44.61,44.63,44.57,44.58,141400.0,30.5075,30.5212,30.4801,30.487,141400.0
2010-09-27 12:25:00,44.58,44.63,44.57,44.61,58900.0,30.487,30.5212,30.4801,30.5075,58900.0
2010-09-27 12:30:00,44.61,44.61,44.56,44.56,72700.0,30.5075,30.5075,30.4733,30.4733,72700.0
2010-09-27 12:35:00,44.57,44.59,44.55,44.57,107900.0,30.4801,30.4938,30.4665,30.4801,107900.0
2010-09-27 12:40:00,44.58,44.58,44.54,44.55,80000.0,30.487,30.487,30.4596,30.4665,80000.0
2010-09-27 12:45:00,44.55,44.58,44.54,44.56,54100.0,30.4665,30.487,30.4596,30.4733,54100.0
2010-09-27 12:50:00,44.56,44.56,44.53,44.54,56500.0,30.4733,30.4733,30.4528,30.4596,56500.0
2010-09-27 12:55:00,44.54,44.55,44.51,44.53,85500.0,30.4596,30.4665,30.4391,30.4528,85500.0
2010-09-27 13:00:00,44.52,44.59,44.51,44.58,124400.0,30.4459,30.4938,30.4391,30.487,124400.0
2010-09-27 13:05:00,44.59,44.64,44.57,44.59,136800.0,30.4938,30.528,30.4801,30.4938,136800.0
2010-09-27 13:10:00,44.6,44.64,44.58,44.61,94300.0,30.5006,30.528,30.487,30.5075,94300.0
2010-09-27 13:15:00,44.61,44.64,44.6,44.6,53500.0,30.5075,30.528,30.5006,30.5006,53500.0
2010-09-27 13:20:00,44.61,44.7,44.55,44.69,229600.0,30.5075,30.569,30.4665,30.5622,229600.0
2010-09-27 13:25:00,44.69,44.74,44.67,44.68,152800.0,30.5622,30.5964,30.5485,30.5554,152800.0
2010-09-27 13:30:00,44.68,44.75,44.67,44.75,96700.0,30.5554,30.6032,30.5485,30.6032,96700.0
2010-09-27 13:35:00,44.75,44.82,44.72,44.81,338000.0,30.6032,30.6511,30.5827,30.6443,338000.0
2010-09-27 13:40:00,44.81,44.9,44.81,44.89,374500.0,30.6443,30.7058,30.6443,30.699,374500.0
2010-09-27 13:45:00,44.89,44.98,44.89,44.97,436100.0,30.699,30.7605,30.699,30.7537,436100.0
2010-09-27 13:50:00,44.97,44.99,44.96,44.99,231100.0,30.7537,30.7674,30.7468,30.7674,231100.0
2010-09-27 13:55:00,44.99,45.0,44.96,44.98,223000.0,30.7674,30.7742,30.7468,30.7605,223000.0
2010-09-27 14:00:00,44.97,44.99,44.97,44.98,125300.0,30.7537,30.7674,30.7537,30.7605,125300.0
2010-09-27 14:05:00,44.99,44.99,44.96,44.96,135700.0,30.7674,30.7674,30.7468,30.7468,135700.0
2010-09-27 14:10:00,44.96,44.98,44.95,44.97,139000.0,30.7468,30.7605,30.74,30.7537,139000.0
2010-09-27 14:15:00,44.97,44.99,44.95,44.97,217700.0,30.7537,30.7674,30.74,30.7537,217700.0
2010-09-27 14:20:00,44.98,44.98,44.95,44.96,98800.0,30.7605,30.7605,30.74,30.7468,98800.0
2010-09-27 14:25:00,44.95,44.98,44.95,44.98,108800.0,30.74,30.7605,30.74,30.7605,108800.0
2010-09-27 14:30:00,44.98,44.99,44.95,44.95,142100.0,30.7605,30.7674,30.74,30.74,142100.0
2010-09-27 14:35:00,44.95,44.98,44.95,44.95,210400.0,30.74,30.7605,30.74,30.74,210400.0
2010-09-27 14:40:00,44.95,44.99,44.94,44.99,208600.0,30.74,30.7674,30.7332,30.7674,208600.0
2010-09-27 14:45:00,44.99,44.99,44.95,44.96,98400.0,30.7674,30.7674,30.74,30.7468,98400.0
2010-09-27 14:50:00,44.96,44.98,44.95,44.96,193900.0,30.7468,30.7605,30.74,30.7468,193900.0
2010-09-27 14:55:00,44.96,44.97,44.88,44.89,135300.0,30.7468,30.7537,30.6921,30.699,135300.0
2010-09-27 15:00:00,44.88,44.9,44.86,44.86,169700.0,30.6921,30.7058,30.6785,30.6785,169700.0
2010-09-27 15:05:00,44.86,44.9,44.85,44.87,107500.0,30.6785,30.7058,30.6716,30.6853,107500.0
2010-09-27 15:10:00,44.87,44.87,44.82,44.83,91300.0,30.6853,30.6853,30.6511,30.6579,91300.0
2010-09-27 15:15:00,44.83,44.84,44.81,44.83,130300.0,30.6579,30.6648,30.6443,30.6579,130300.0
2010-09-27 15:20:00,44.82,44.84,44.82,44.83,75400.0,30.6511,30.6648,30.6511,30.6579,75400.0
2010-09-27 15:25:00,44.83,44.83,44.75,44.75,150500.0,30.6579,30.6579,30.6032,30.6032,150500.0
2010-09-27 15:30:00,44.75,44.77,44.74,44.75,215400.0,30.6032,30.6169,30.5964,30.6032,215400.0
2010-09-27 15:35:00,44.76,44.8,44.75,44.79,256600.0,30.6101,30.6374,30.6032,30.6306,256600.0
2010-09-27 15:40:00,44.79,44.8,44.69,44.69,371900.0,30.6306,30.6374,30.5622,30.5622,371900.0
2010-09-27 15:45:00,44.69,44.71,44.65,44.68,245300.0,30.5622,30.5759,30.5348,30.5554,245300.0
2010-09-27 15:50:00,44.68,44.68,44.63,44.64,265100.0,30.5554,30.5554,30.5212,30.528,265100.0
2010-09-27 15:55:00,44.64,44.65,44.56,44.58,797700.0,30.528,30.5348,30.4733,30.487,797700.0
2010-09-28 09:30:00,44.69,44.85,44.5,44.76,827900.0,30.5622,30.6716,30.4323,30.6101,827900.0
2010-09-28 09:35:00,44.76,44.77,44.4,44.4,308000.0,30.6101,30.6169,30.3639,30.3639,308000.0
2010-09-28 09:40:00,44.41,44.5,44.34,44.41,356900.0,30.3707,30.4323,30.3228,30.3707,356900.0
2010-09-28 09:45:00,44.4,44.49,44.34,44.37,314300.0,30.3639,30.4254,30.3228,30.3434,314300.0
2010-09-28 09:50:00,44.37,44.37,44.23,44.28,296500.0,30.3434,30.3434,30.2476,30.2818,296500.0
2010-09-28 09:55:00,44.27,44.33,44.22,44.22,301300.0,30.275,30.316,30.2408,30.2408,301300.0
2010-09-28 10:00:00,44.26,44.26,43.85,43.87,831500.0,30.2681,30.2681,29.9877,30.0014,831500.0
2010-09-28 10:05:00,43.87,44.0,43.7,43.74,849400.0,30.0014,30.0903,29.8852,29.9125,849400.0
2010-09-28 10:10:00,43.73,43.87,43.7,43.87,328200.0,29.9057,30.0014,29.8852,30.0014,328200.0
2010-09-28 10:15:00,43.87,43.94,43.8,43.91,318600.0,30.0014,30.0493,29.9536,30.0288,318600.0
2010-09-28 10:20:00,43.92,43.99,43.88,43.97,270600.0,30.0356,30.0835,30.0083,30.0698,270600.0
2010-09-28 10:25:00,43.98,44.05,43.97,44.01,351500.0,30.0766,30.1245,30.0698,30.0972,351500.0
2010-09-28 10:30:00,44.01,44.14,44.01,44.11,228000.0,30.0972,30.1861,30.0972,30.1656,228000.0
2010-09-28 10:35:00,44.12,44.13,44.07,44.1,206200.0,30.1724,30.1792,30.1382,30.1587,206200.0
2010-09-28 10:40:00,44.09,44.18,44.06,44.13,281200.0,30.1519,30.2134,30.1314,30.1792,281200.0
2010-09-28 10:45:00,44.13,44.14,44.02,44.02,267400.0,30.1792,30.1861,30.104,30.104,267400.0
2010-09-28 10:50:00,44.02,44.07,43.98,43.98,287700.0,30.104,30.1382,30.0766,30.0766,287700.0
2010-09-28 10:55:00,43.98,44.02,43.96,43.99,389800.0,30.0766,30.104,30.063,30.0835,389800.0
2010-09-28 11:00:00,43.99,44.01,43.91,43.94,462000.0,30.0835,30.0972,30.0288,30.0493,462000.0
2010-09-28 11:05:00,43.94,43.95,43.9,43.9,252700.0,30.0493,30.0561,30.0219,30.0219,252700.0
2010-09-28 11:10:00,43.9,43.99,43.9,43.96,191400.0,30.0219,30.0835,30.0219,30.063,191400.0
2010-09-28 11:15:00,43.96,44.02,43.96,43.99,254100.0,30.063,30.104,30.063,30.0835,254100.0
2010-09-28 11:20:00,43.99,44.06,43.98,44.04,222300.0,30.0835,30.1314,30.0766,30.1177,222300.0
2010-09-28 11:25:00,44.04,44.17,44.02,44.16,249800.0,30.1177,30.2066,30.104,30.1997,249800.0
2010-09-28 11:30:00,44.16,44.24,44.15,44.19,200800.0,30.1997,30.2545,30.1929,30.2203,200800.0
2010-09-28 11:35:00,44.19,44.27,44.19,44.22,156800.0,30.2203,30.275,30.2203,30.2408,156800.0
2010-09-28 11:40:00,44.22,44.29,44.2,44.2,141000.0,30.2408,30.2886,30.2271,30.2271,141000.0
2010-09-28 11:45:00,44.2,44.21,44.14,44.19,158900.0,30.2271,30.2339,30.1861,30.2203,158900.0
2010-09-28 11:50:00,44.19,44.2,44.17,44.18,116800.0,30.2203,30.2271,30.2066,30.2134,116800.0
2010-09-28 11:55:00,44.18,44.21,44.15,44.2,128600.0,30.2134,30.2339,30.1929,30.2271,128600.0
2010-09-28 12:00:00,44.21,44.22,44.11,44.11,275200.0,30.2339,30.2408,30.1656,30.1656,275200.0
2010-09-28 12:05:00,44.11,44.12,44.01,44.04,305800.0,30.1656,30.1724,30.0972,30.1177,305800.0
2010-09-28 12:10:00,44.04,44.04,43.89,43.9,307200.0,30.1177,30.1177,30.0151,30.0219,307200.0
2010-09-28 12:15:00,43.91,44.02,43.9,43.98,157400.0,30.0288,30.104,30.0219,30.0766,157400.0
2010-09-28 12:20:00,43.99,44.03,43.99,44.0,227100.0,30.0835,30.1108,30.0835,30.0903,227100.0
2010-09-28 12:25:00,44.0,44.06,43.94,44.02,369300.0,30.0903,30.1314,30.0493,30.104,369300.0
2010-09-28 12:30:00,44.03,44.03,43.98,44.01,171800.0,30.1108,30.1108,30.0766,30.0972,171800.0
2010-09-28 12:35:00,44.0,44.03,43.98,44.0,185000.0,30.0903,30.1108,30.0766,30.0903,185000.0
2010-09-28 12:40:00,44.0,44.03,44.0,44.01,141900.0,30.0903,30.1108,30.0903,30.0972,141900.0
2010-09-28 12:45:00,44.02,44.02,43.95,43.96,384000.0,30.104,30.104,30.0561,30.063,384000.0
2010-09-28 12:50:00,43.96,44.0,43.96,43.99,169000.0,30.063,30.0903,30.063,30.0835,169000.0
2010-09-28 12:55:00,43.99,44.07,43.99,44.07,246600.0,30.0835,30.1382,30.0835,30.1382,246600.0
2010-09-28 13:00:00,44.07,44.1,44.06,44.07,273100.0,30.1382,30.1587,30.1314,30.1382,273100.0
2010-09-28 13:05:00,44.06,44.07,44.0,44.05,252500.0,30.1314,30.1382,30.0903,30.1245,252500.0
2010-09-28 13:10:00,44.04,44.04,44.0,44.0,716800.0,30.1177,30.1177,30.0903,30.0903,716800.0
2010-09-28 13:15:00,43.99,44.01,43.91,43.93,302800.0,30.0835,30.0972,30.0288,30.0425,302800.0
2010-09-28 13:20:00,43.93,43.98,43.92,43.98,102700.0,30.0425,30.0766,30.0356,30.0766,102700.0
2010-09-28 13:25:00,43.99,44.02,43.96,44.01,442500.0,30.0835,30.104,30.063,30.0972,442500.0
2010-09-28 13:30:00,44.02,44.07,43.99,44.04,170600.0,30.104,30.1382,30.0835,30.1177,170600.0
2010-09-28 13:35:00,44.04,44.05,43.99,44.04,189300.0,30.1177,30.1245,30.0835,30.1177,189300.0
2010-09-28 13:40:00,44.03,44.06,44.02,44.04,234100.0,30.1108,30.1314,30.104,30.1177,234100.0
2010-09-28 13:45:00,44.04,44.07,44.03,44.04,215100.0,30.1177,30.1382,30.1108,30.1177,215100.0
2010-09-28 13:50:00,44.04,44.14,44.04,44.13,150000.0,30.1177,30.1861,30.1177,30.1792,150000.0
2010-09-28 13:55:00,44.14,44.15,44.07,44.12,304800.0,30.1861,30.1929,30.1382,30.1724,304800.0
2010-09-28 14:00:00,44.11,44.15,44.09,44.09,91600.0,30.1656,30.1929,30.1519,30.1519,91600.0
2010-09-28 14:05:00,44.09,44.1,44.06,44.07,139300.0,30.1519,30.1587,30.1314,30.1382,139300.0
2010-09-28 14:10:00,44.08,44.12,44.07,44.12,171100.0,30.145,30.1724,30.1382,30.1724,171100.0
2010-09-28 14:15:00,44.11,44.16,44.09,44.12,126300.0,30.1656,30.1997,30.1519,30.1724,126300.0
2010-09-28 14:20:00,44.12,44.16,44.07,44.07,198400.0,30.1724,30.1997,30.1382,30.1382,198400.0
2010-09-28 14:25:00,44.07,44.1,44.03,44.04,173300.0,30.1382,30.1587,30.1108,30.1177,173300.0
2010-09-28 14:30:00,44.04,44.08,43.99,44.0,309100.0,30.1177,30.145,30.0835,30.0903,309100.0
2010-09-28 14:35:00,44.0,44.05,43.96,44.0,189600.0,30.0903,30.1245,30.063,30.0903,189600.0
2010-09-28 14:40:00,44.0,44.0,43.94,43.98,163400.0,30.0903,30.0903,30.0493,30.0766,163400.0
2010-09-28 14:45:00,43.98,43.98,43.88,43.88,220600.0,30.0766,30.0766,30.0083,30.0083,220600.0
2010-09-28 14:50:00,43.89,43.9,43.79,43.9,286000.0,30.0151,30.0219,29.9467,30.0219,286000.0
2010-09-28 14:55:00,43.9,43.95,43.88,43.95,240400.0,30.0219,30.0561,30.0083,30.0561,240400.0
2010-09-28 15:00:00,43.95,43.96,43.91,43.95,185800.0,30.0561,30.063,30.0288,30.0561,185800.0
2010-09-28 15:05:00,43.95,44.0,43.93,44.0,180500.0,30.0561,30.0903,30.0425,30.0903,180500.0
2010-09-28 15:10:00,43.99,44.02,43.97,43.99,190800.0,30.0835,30.104,30.0698,30.0835,190800.0
2010-09-28 15:15:00,44.0,44.04,43.94,44.02,291400.0,30.0903,30.1177,30.0493,30.104,291400.0
2010-09-28 15:20:00,44.02,44.04,43.98,43.99,118100.0,30.104,30.1177,30.0766,30.0835,118100.0
2010-09-28 15:25:00,43.98,44.0,43.94,43.95,128500.0,30.0766,30.0903,30.0493,30.0561,128500.0
2010-09-28 15:30:00,43.95,44.04,43.94,44.03,319500.0,30.0561,30.1177,30.0493,30.1108,319500.0
2010-09-28 15:35:00,44.04,44.07,43.99,44.01,575900.0,30.1177,30.1382,30.0835,30.0972,575900.0
2010-09-28 15:40:00,44.01,44.06,44.0,44.0,339500.0,30.0972,30.1314,30.0903,30.0903,339500.0
2010-09-28 15:45:00,44.01,44.09,44.01,44.06,377400.0,30.0972,30.1519,30.0972,30.1314,377400.0
2010-09-28 15:50:00,44.07,44.15,44.06,44.15,387800.0,30.1382,30.1929,30.1314,30.1929,387800.0
2010-09-28 15:55:00,44.15,44.15,44.06,44.1,678800.0,30.1929,30.1929,30.1314,30.1587,678800.0
2010-09-29 09:30:00,43.76,43.87,43.7,43.86,467100.0,29.9262,30.0014,29.8852,29.9946,467100.0
2010-09-29 09:35:00,43.85,43.95,43.82,43.9,318900.0,29.9877,30.0561,29.9672,30.0219,318900.0
2010-09-29 09:40:00,43.9,43.93,43.83,43.88,293300.0,30.0219,30.0425,29.9741,30.0083,293300.0
2010-09-29 09:45:00,43.88,43.94,43.8,43.8,268600.0,30.0083,30.0493,29.9536,29.9536,268600.0
2010-09-29 09:50:00,43.81,43.85,43.71,43.79,328700.0,29.9604,29.9877,29.892,29.9467,328700.0
2010-09-29 09:55:00,43.79,43.88,43.76,43.88,263500.0,29.9467,30.0083,29.9262,30.0083,263500.0
2010-09-29 10:00:00,43.88,44.07,43.85,44.02,257000.0,30.0083,30.1382,29.9877,30.104,257000.0
2010-09-29 10:05:00,44.02,44.09,43.99,44.03,227700.0,30.104,30.1519,30.0835,30.1108,227700.0
2010-09-29 10:10:00,44.03,44.03,43.97,44.03,172100.0,30.1108,30.1108,30.0698,30.1108,172100.0
2010-09-29 10:15:00,44.03,44.07,43.86,43.93,245200.0,30.1108,30.1382,29.9946,30.0425,245200.0
2010-09-29 10:20:00,43.93,43.94,43.81,43.87,299500.0,30.0425,30.0493,29.9604,30.0014,299500.0
2010-09-29 10:25:00,43.87,43.94,43.86,43.94,196000.0,30.0014,30.0493,29.9946,30.0493,196000.0
2010-09-29 10:30:00,43.94,44.0,43.9,43.99,124500.0,30.0493,30.0903,30.0219,30.0835,124500.0
2010-09-29 10:35:00,43.99,44.02,43.91,43.92,143200.0,30.0835,30.104,30.0288,30.0356,143200.0
2010-09-29 10:40:00,43.92,43.95,43.83,43.86,121400.0,30.0356,30.0561,29.9741,29.9946,121400.0
2010-09-29 10:45:00,43.86,43.89,43.82,43.83,134800.0,29.9946,30.0151,29.9672,29.9741,134800.0
2010-09-29 10:50:00,43.84,43.87,43.81,43.87,121600.0,29.9809,30.0014,29.9604,30.0014,121600.0
2010-09-29 10:55:00,43.86,43.88,43.8,43.87,124900.0,29.9946,30.0083,29.9536,30.0014,124900.0
2010-09-29 11:00:00,43.88,43.96,43.86,43.96,104400.0,30.0083,30.063,29.9946,30.063,104400.0
2010-09-29 11:05:00,43.97,43.99,43.96,43.96,115700.0,30.0698,30.0835,30.063,30.063,115700.0
2010-09-29 11:10:00,43.96,43.98,43.94,43.94,95400.0,30.063,30.0766,30.0493,30.0493,95400.0
2010-09-29 11:15:00,43.95,43.95,43.92,43.94,86600.0,30.0561,30.0561,30.0356,30.0493,86600.0
2010-09-29 11:20:00,43.93,44.01,43.92,44.0,162000.0,30.0425,30.0972,30.0356,30.0903,162000.0
2010-09-29 11:25:00,44.0,44.06,43.99,44.03,122100.0,30.0903,30.1314,30.0835,30.1108,122100.0
2010-09-29 11:30:00,44.02,44.07,44.02,44.03,156700.0,30.104,30.1382,30.104,30.1108,156700.0
2010-09-29 11:35:00,44.03,44.11,44.03,44.1,155900.0,30.1108,30.1656,30.1108,30.1587,155900.0
2010-09-29 11:40:00,44.1,44.16,44.1,44.13,128600.0,30.1587,30.1997,30.1587,30.1792,128600.0
2010-09-29 11:45:00,44.14,44.17,44.1,44.13,129900.0,30.1861,30.2066,30.1587,30.1792,129900.0
2010-09-29 11:50:00,44.13,44.16,44.12,44.14,76300.0,30.1792,30.1997,30.1724,30.1861,76300.0
2010-09-29 11:55:00,44.15,44.17,44.14,44.14,87600.0,30.1929,30.2066,30.1861,30.1861,87600.0
2010-09-29 12:00:00,44.15,44.18,44.11,44.12,209900.0,30.1929,30.2134,30.1656,30.1724,209900.0
2010-09-29 12:05:00,44.12,44.16,44.1,44.16,100100.0,30.1724,30.1997,30.1587,30.1997,100100.0
2010-09-29 12:10:00,44.15,44.21,44.14,44.19,120100.0,30.1929,30.2339,30.1861,30.2203,120100.0
2010-09-29 12:15:00,44.19,44.23,44.18,44.21,60600.0,30.2203,30.2476,30.2134,30.2339,60600.0
2010-09-29 12:20:00,44.21,44.34,44.21,44.31,249000.0,30.2339,30.3228,30.2339,30.3023,249000.0
2010-09-29 12:25:00,44.31,44.33,44.3,44.31,128500.0,30.3023,30.316,30.2955,30.3023,128500.0
2010-09-29 12:30:00,44.31,44.34,44.29,44.33,173800.0,30.3023,30.3228,30.2886,30.316,173800.0
2010-09-29 12:35:00,44.32,44.38,44.32,44.37,140100.0,30.3092,30.3502,30.3092,30.3434,140100.0
2010-09-29 12:40:00,44.38,44.45,44.37,44.45,165000.0,30.3502,30.3981,30.3434,30.3981,165000.0
2010-09-29 12:45:00,44.44,44.44,44.37,44.42,191100.0,30.3912,30.3912,30.3434,30.3776,191100.0
2010-09-29 12:50:00,44.41,44.46,44.4,44.44,191100.0,30.3707,30.4049,30.3639,30.3912,191100.0
2010-09-29 12:55:00,44.44,44.44,44.38,44.4,118300.0,30.3912,30.3912,30.3502,30.3639,118300.0
2010-09-29 13:00:00,44.4,44.43,44.38,44.41,83900.0,30.3639,30.3844,30.3502,30.3707,83900.0
2010-09-29 13:05:00,44.41,44.42,44.35,44.37,171800.0,30.3707,30.3776,30.3297,30.3434,171800.0
2010-09-29 13:10:00,44.37,44.37,44.31,44.32,105100.0,30.3434,30.3434,30.3023,30.3092,105100.0
2010-09-29 13:15:00,44.32,44.35,44.3,44.34,70600.0,30.3092,30.3297,30.2955,30.3228,70600.0
2010-09-29 13:20:00,44.33,44.35,44.32,44.32,73200.0,30.316,30.3297,30.3092,30.3092,73200.0
2010-09-29 13:25:00,44.32,44.35,44.31,44.31,61200.0,30.3092,30.3297,30.3023,30.3023,61200.0
2010-09-29 13:30:00,44.31,44.38,44.3,44.37,87900.0,30.3023,30.3502,30.2955,30.3434,87900.0
2010-09-29 13:35:00,44.37,44.37,44.29,44.32,160900.0,30.3434,30.3434,30.2886,30.3092,160900.0
2010-09-29 13:40:00,44.33,44.33,44.29,44.31,96900.0,30.316,30.316,30.2886,30.3023,96900.0
2010-09-29 13:45:00,44.31,44.35,44.3,44.33,54600.0,30.3023,30.3297,30.2955,30.316,54600.0
2010-09-29 13:50:00,44.33,44.34,44.29,44.3,118700.0,30.316,30.3228,30.2886,30.2955,118700.0
2010-09-29 13:55:00,44.3,44.4,44.3,44.38,140500.0,30.2955,30.3639,30.2955,30.3502,140500.0
2010-09-29 14:00:00,44.38,44.45,44.38,44.43,145900.0,30.3502,30.3981,30.3502,30.3844,145900.0
2010-09-29 14:05:00,44.44,44.44,44.37,44.38,58500.0,30.3912,30.3912,30.3434,30.3502,58500.0
2010-09-29 14:10:00,44.38,44.46,44.37,44.41,107300.0,30.3502,30.4049,30.3434,30.3707,107300.0
2010-09-29 14:15:00,44.4,44.43,44.39,44.39,100000.0,30.3639,30.3844,30.357,30.357,100000.0
2010-09-29 14:20:00,44.39,44.4,44.36,44.36,72800.0,30.357,30.3639,30.3365,30.3365,72800.0
2010-09-29 14:25:00,44.37,44.38,44.33,44.37,159900.0,30.3434,30.3502,30.316,30.3434,159900.0
2010-09-29 14:30:00,44.37,44.42,44.36,44.38,128700.0,30.3434,30.3776,30.3365,30.3502,128700.0
2010-09-29 14:35:00,44.38,44.4,44.37,44.39,81100.0,30.3502,30.3639,30.3434,30.357,81100.0
2010-09-29 14:40:00,44.39,44.5,44.39,44.49,176900.0,30.357,30.4323,30.357,30.4254,176900.0
2010-09-29 14:45:00,44.48,44.49,44.47,44.47,117300.0,30.4186,30.4254,30.4117,30.4117,117300.0
2010-09-29 14:50:00,44.47,44.5,44.47,44.5,134900.0,30.4117,30.4323,30.4117,30.4323,134900.0
2010-09-29 14:55:00,44.5,44.5,44.47,44.49,225700.0,30.4323,30.4323,30.4117,30.4254,225700.0
2010-09-29 15:00:00,44.49,44.51,44.45,44.47,259000.0,30.4254,30.4391,30.3981,30.4117,259000.0
2010-09-29 15:05:00,44.47,44.48,44.33,44.33,316100.0,30.4117,30.4186,30.316,30.316,316100.0
2010-09-29 15:10:00,44.33,44.33,44.2,44.22,366400.0,30.316,30.316,30.2271,30.2408,366400.0
2010-09-29 15:15:00,44.23,44.23,44.13,44.18,193300.0,30.2476,30.2476,30.1792,30.2134,193300.0
2010-09-29 15:20:00,44.19,44.23,44.17,44.23,144900.0,30.2203,30.2476,30.2066,30.2476,144900.0
2010-09-29 15:25:00,44.23,44.24,44.16,44.21,203500.0,30.2476,30.2545,30.1997,30.2339,203500.0
2010-09-29 15:30:00,44.21,44.22,44.11,44.14,218100.0,30.2339,30.2408,30.1656,30.1861,218100.0
2010-09-29 15:35:00,44.14,44.22,44.11,44.21,140300.0,30.1861,30.2408,30.1656,30.2339,140300.0
2010-09-29 15:40:00,44.21,44.23,44.18,44.19,441700.0,30.2339,30.2476,30.2134,30.2203,441700.0
2010-09-29 15:45:00,44.2,44.29,44.19,44.28,298200.0,30.2271,30.2886,30.2203,30.2818,298200.0
2010-09-29 15:50:00,44.28,44.3,44.26,44.26,179600.0,30.2818,30.2955,30.2681,30.2681,179600.0
2010-09-29 15:55:00,44.27,44.3,44.26,44.3,594000.0,30.275,30.2955,30.2681,30.2955,594000.0
2010-09-30 09:30:00,45.13,45.38,44.77,45.18,2233100.0,30.8631,31.0341,30.6169,30.8973,2233100.0
2010-09-30 09:35:00,45.17,45.3,45.08,45.29,883600.0,30.8905,30.9794,30.8289,30.9725,883600.0
2010-09-30 09:40:00,45.3,45.55,45.09,45.54,1175300.0,30.9794,31.1503,30.8357,31.1435,1175300.0
2010-09-30 09:45:00,45.54,45.61,45.39,45.43,1311900.0,31.1435,31.1914,31.0409,31.0683,1311900.0
2010-09-30 09:50:00,45.42,45.42,45.11,45.24,977000.0,31.0614,31.0614,30.8494,30.9383,977000.0
2010-09-30 09:55:00,45.24,45.4,45.24,45.33,446900.0,30.9383,31.0477,30.9383,30.9999,446900.0
2010-09-30 10:00:00,45.33,45.41,45.29,45.3,419400.0,30.9999,31.0546,30.9725,30.9794,419400.0
2010-09-30 10:05:00,45.29,45.31,45.23,45.26,576600.0,30.9725,30.9862,30.9315,30.952,576600.0
2010-09-30 10:10:00,45.25,45.26,45.13,45.25,528400.0,30.9452,30.952,30.8631,30.9452,528400.0
2010-09-30 10:15:00,45.24,45.41,45.22,45.36,550300.0,30.9383,31.0546,30.9246,31.0204,550300.0
2010-09-30 10:20:00,45.36,45.4,45.22,45.24,413300.0,31.0204,31.0477,30.9246,30.9383,413300.0
2010-09-30 10:25:00,45.24,45.38,45.24,45.27,241900.0,30.9383,31.0341,30.9383,30.9588,241900.0
2010-09-30 10:30:00,45.28,45.42,45.28,45.42,703600.0,30.9657,31.0614,30.9657,31.0614,703600.0
2010-09-30 10:35:00,45.42,45.45,45.39,45.42,507900.0,31.0614,31.0819,31.0409,31.0614,507900.0
2010-09-30 10:40:00,45.41,45.5,45.41,45.5,374900.0,31.0546,31.1161,31.0546,31.1161,374900.0
2010-09-30 10:45:00,45.5,45.5,45.43,45.47,590000.0,31.1161,31.1161,31.0683,31.0956,590000.0
2010-09-30 10:50:00,45.48,45.57,45.36,45.37,426200.0,31.1025,31.164,31.0204,31.0272,426200.0
2010-09-30 10:55:00,45.37,45.52,45.34,45.38,496100.0,31.0272,31.1298,31.0067,31.0341,496100.0
2010-09-30 11:00:00,45.38,45.41,45.28,45.3,514900.0,31.0341,31.0546,30.9657,30.9794,514900.0
2010-09-30 11:05:00,45.3,45.33,45.2,45.23,397600.0,30.9794,30.9999,30.911,30.9315,397600.0
2010-09-30 11:10:00,45.22,45.3,45.16,45.26,259400.0,30.9246,30.9794,30.8836,30.952,259400.0
2010-09-30 11:15:00,45.26,45.34,45.23,45.3,380400.0,30.952,31.0067,30.9315,30.9794,380400.0
2010-09-30 11:20:00,45.3,45.41,45.24,45.25,655500.0,30.9794,31.0546,30.9383,30.9452,655500.0
2010-09-30 11:25:00,45.25,45.26,45.16,45.25,437000.0,30.9452,30.952,30.8836,30.9452,437000.0
2010-09-30 11:30:00,45.25,45.29,45.22,45.22,368700.0,30.9452,30.9725,30.9246,30.9246,368700.0
2010-09-30 11:35:00,45.22,45.25,45.14,45.18,446700.0,30.9246,30.9452,30.8699,30.8973,446700.0
2010-09-30 11:40:00,45.18,45.25,45.16,45.25,443700.0,30.8973,30.9452,30.8836,30.9452,443700.0
2010-09-30 11:45:00,45.24,45.3,45.21,45.27,251600.0,30.9383,30.9794,30.9178,30.9588,251600.0
2010-09-30 11:50:00,45.27,45.28,45.2,45.26,363800.0,30.9588,30.9657,30.911,30.952,363800.0
2010-09-30 11:55:00,45.26,45.29,45.19,45.29,230000.0,30.952,30.9725,30.9041,30.9725,230000.0
2010-09-30 12:00:00,45.29,45.29,45.11,45.13,420600.0,30.9725,30.9725,30.8494,30.8631,420600.0
2010-09-30 12:05:00,45.14,45.25,45.13,45.24,175300.0,30.8699,30.9452,30.8631,30.9383,175300.0
2010-09-30 12:10:00,45.24,45.3,45.22,45.3,255100.0,30.9383,30.9794,30.9246,30.9794,255100.0
2010-09-30 12:15:00,45.3,45.3,45.25,45.27,156500.0,30.9794,30.9794,30.9452,30.9588,156500.0
2010-09-30 12:20:00,45.26,45.29,45.24,45.28,331400.0,30.952,30.9725,30.9383,30.9657,331400.0
2010-09-30 12:25:00,45.28,45.3,45.23,45.23,203700.0,30.9657,30.9794,30.9315,30.9315,203700.0
2010-09-30 12:30:00,45.23,45.3,45.23,45.3,110300.0,30.9315,30.9794,30.9315,30.9794,110300.0
2010-09-30 12:35:00,45.3,45.34,45.27,45.32,244800.0,30.9794,31.0067,30.9588,30.993,244800.0
2010-09-30 12:40:00,45.31,45.34,45.29,45.32,203500.0,30.9862,31.0067,30.9725,30.993,203500.0
2010-09-30 12:45:00,45.32,45.4,45.32,45.33,226700.0,30.993,31.0477,30.993,30.9999,226700.0
2010-09-30 12:50:00,45.33,45.42,45.33,45.38,211500.0,30.9999,31.0614,30.9999,31.0341,211500.0
2010-09-30 12:55:00,45.37,45.48,45.37,45.47,218200.0,31.0272,31.1025,31.0272,31.0956,218200.0
2010-09-30 13:00:00,45.46,45.51,45.46,45.5,317600.0,31.0888,31.123,31.0888,31.1161,317600.0
2010-09-30 13:05:00,45.5,45.56,45.5,45.56,263200.0,31.1161,31.1572,31.1161,31.1572,263200.0
2010-09-30 13:10:00,45.55,45.65,45.55,45.58,283600.0,31.1503,31.2187,31.1503,31.1708,283600.0
2010-09-30 13:15:00,45.58,45.65,45.57,45.63,194000.0,31.1708,31.2187,31.164,31.205,194000.0
2010-09-30 13:20:00,45.64,45.67,45.58,45.67,172600.0,31.2119,31.2324,31.1708,31.2324,172600.0
2010-09-30 13:25:00,45.67,45.75,45.65,45.73,383200.0,31.2324,31.2871,31.2187,31.2734,383200.0
2010-09-30 13:30:00,45.72,45.75,45.69,45.75,155900.0,31.2666,31.2871,31.2461,31.2871,155900.0
2010-09-30 13:35:00,45.74,45.75,45.65,45.65,235800.0,31.2803,31.2871,31.2187,31.2187,235800.0
2010-09-30 13:40:00,45.64,45.67,45.59,45.6,244200.0,31.2119,31.2324,31.1777,31.1845,244200.0
2010-09-30 13:45:00,45.6,45.69,45.57,45.57,197100.0,31.1845,31.2461,31.164,31.164,197100.0
2010-09-30 13:50:00,45.58,45.6,45.54,45.55,171200.0,31.1708,31.1845,31.1435,31.1503,171200.0
2010-09-30 13:55:00,45.54,45.6,45.53,45.57,162800.0,31.1435,31.1845,31.1366,31.164,162800.0
2010-09-30 14:00:00,45.57,45.61,45.54,45.6,147400.0,31.164,31.1914,31.1435,31.1845,147400.0
2010-09-30 14:05:00,45.61,45.61,45.52,45.53,114300.0,31.1914,31.1914,31.1298,31.1366,114300.0
2010-09-30 14:10:00,45.54,45.57,45.48,45.55,218400.0,31.1435,31.164,31.1025,31.1503,218400.0
2010-09-30 14:15:00,45.54,45.54,45.47,45.48,136800.0,31.1435,31.1435,31.0956,31.1025,136800.0
2010-09-30 14:20:00,45.48,45.64,45.48,45.61,930500.0,31.1025,31.2119,31.1025,31.1914,930500.0
2010-09-30 14:25:00,45.62,45.63,45.54,45.56,286900.0,31.1982,31.205,31.1435,31.1572,286900.0
2010-09-30 14:30:00,45.56,45.56,45.5,45.52,242800.0,31.1572,31.1572,31.1161,31.1298,242800.0
2010-09-30 14:35:00,45.52,45.58,45.49,45.5,411100.0,31.1298,31.1708,31.1093,31.1161,411100.0
2010-09-30 14:40:00,45.5,45.5,45.45,45.46,256200.0,31.1161,31.1161,31.0819,31.0888,256200.0
2010-09-30 14:45:00,45.47,45.55,45.47,45.53,279000.0,31.0956,31.1503,31.0956,31.1366,279000.0
2010-09-30 14:50:00,45.53,45.6,45.53,45.57,203200.0,31.1366,31.1845,31.1366,31.164,203200.0
2010-09-30 14:55:00,45.57,45.66,45.56,45.59,528600.0,31.164,31.2256,31.1572,31.1777,528600.0
2010-09-30 15:00:00,45.58,45.61,45.48,45.49,691600.0,31.1708,31.1914,31.1025,31.1093,691600.0
2010-09-30 15:05:00,45.49,45.51,45.47,45.48,226900.0,31.1093,31.123,31.0956,31.1025,226900.0
2010-09-30 15:10:00,45.48,45.49,45.36,45.39,246700.0,31.1025,31.1093,31.0204,31.0409,246700.0
2010-09-30 15:15:00,45.38,45.43,45.35,45.41,262300.0,31.0341,31.0683,31.0136,31.0546,262300.0
2010-09-30 15:20:00,45.41,45.47,45.39,45.44,221300.0,31.0546,31.0956,31.0409,31.0751,221300.0
2010-09-30 15:25:00,45.44,45.47,45.42,45.46,300800.0,31.0751,31.0956,31.0614,31.0888,300800.0
2010-09-30 15:30:00,45.46,45.47,45.32,45.32,384100.0,31.0888,31.0956,30.993,30.993,384100.0
2010-09-30 15:35:00,45.32,45.33,45.22,45.22,428900.0,30.993,30.9999,30.9246,30.9246,428900.0
2010-09-30 15:40:00,45.23,45.34,45.21,45.33,482800.0,30.9315,31.0067,30.9178,30.9999,482800.0
2010-09-30 15:45:00,45.32,45.33,45.21,45.26,561800.0,30.993,30.9999,30.9178,30.952,561800.0
2010-09-30 15:50:00,45.25,45.27,45.18,45.19,675900.0,30.9452,30.9588,30.8973,30.9041,675900.0
2010-09-30 15:55:00,45.2,45.21,45.13,45.13,1068400.0,30.911,30.9178,30.8631,30.8631,1068400.0
2010-10-01 09:30:00,45.51,45.59,45.33,45.49,695500.0,31.123,31.1777,30.9999,31.1093,695500.0
2010-10-01 09:35:00,45.5,45.6,45.28,45.29,508700.0,31.1161,31.1845,30.9657,30.9725,508700.0
2010-10-01 09:40:00,45.28,45.31,44.93,45.06,478300.0,30.9657,30.9862,30.7263,30.8152,478300.0
2010-10-01 09:45:00,45.07,45.15,45.05,45.12,412600.0,30.8221,30.8768,30.8084,30.8563,412600.0
2010-10-01 09:50:00,45.12,45.17,44.9,44.93,451600.0,30.8563,30.8905,30.7058,30.7263,451600.0
2010-10-01 09:55:00,44.92,45.01,44.81,44.85,441400.0,30.7195,30.781,30.6443,30.6716,441400.0
2010-10-01 10:00:00,44.86,44.97,44.67,44.76,688400.0,30.6785,30.7537,30.5485,30.6101,688400.0
2010-10-01 10:05:00,44.76,44.86,44.76,44.81,406000.0,30.6101,30.6785,30.6101,30.6443,406000.0
2010-10-01 10:10:00,44.8,44.85,44.76,44.78,375100.0,30.6374,30.6716,30.6101,30.6237,375100.0
2010-10-01 10:15:00,44.77,44.81,44.68,44.68,436000.0,30.6169,30.6443,30.5554,30.5554,436000.0
2010-10-01 10:20:00,44.69,44.69,44.57,44.58,331500.0,30.5622,30.5622,30.4801,30.487,331500.0
2010-10-01 10:25:00,44.58,44.6,44.4,44.45,624500.0,30.487,30.5006,30.3639,30.3981,624500.0
2010-10-01 10:30:00,44.45,44.46,44.37,44.38,795400.0,30.3981,30.4049,30.3434,30.3502,795400.0
2010-10-01 10:35:00,44.38,44.46,44.25,44.31,608100.0,30.3502,30.4049,30.2613,30.3023,608100.0
2010-10-01 10:40:00,44.32,44.44,44.26,44.39,392200.0,30.3092,30.3912,30.2681,30.357,392200.0
2010-10-01 10:45:00,44.38,44.44,44.31,44.43,269200.0,30.3502,30.3912,30.3023,30.3844,269200.0
2010-10-01 10:50:00,44.42,44.43,44.34,44.37,274600.0,30.3776,30.3844,30.3228,30.3434,274600.0
2010-10-01 10:55:00,44.36,44.41,44.28,44.33,207200.0,30.3365,30.3707,30.2818,30.316,207200.0
2010-10-01 11:00:00,44.33,44.4,44.28,44.29,190700.0,30.316,30.3639,30.2818,30.2886,190700.0
2010-10-01 11:05:00,44.29,44.4,44.28,44.36,216100.0,30.2886,30.3639,30.2818,30.3365,216100.0
2010-10-01 11:10:00,44.36,44.4,44.27,44.28,323600.0,30.3365,30.3639,30.275,30.2818,323600.0
2010-10-01 11:15:00,44.29,44.34,44.25,44.3,184900.0,30.2886,30.3228,30.2613,30.2955,184900.0
2010-10-01 11:20:00,44.3,44.34,44.25,44.26,140900.0,30.2955,30.3228,30.2613,30.2681,140900.0
2010-10-01 11:25:00,44.27,44.27,44.2,44.2,212500.0,30.275,30.275,30.2271,30.2271,212500.0
2010-10-01 11:30:00,44.2,44.32,44.17,44.31,245000.0,30.2271,30.3092,30.2066,30.3023,245000.0
2010-10-01 11:35:00,44.31,44.33,44.28,44.29,260500.0,30.3023,30.316,30.2818,30.2886,260500.0
2010-10-01 11:40:00,44.29,44.33,44.28,44.29,176600.0,30.2886,30.316,30.2818,30.2886,176600.0
2010-10-01 11:45:00,44.29,44.36,44.28,44.3,144400.0,30.2886,30.3365,30.2818,30.2955,144400.0
2010-10-01 11:50:00,44.3,44.37,44.3,44.31,99100.0,30.2955,30.3434,30.2955,30.3023,99100.0
2010-10-01 11:55:00,44.3,44.37,44.3,44.31,99600.0,30.2955,30.3434,30.2955,30.3023,99600.0
2010-10-01 12:00:00,44.31,44.33,44.29,44.3,151700.0,30.3023,30.316,30.2886,30.2955,151700.0
2010-10-01 12:05:00,44.31,44.38,44.3,44.36,100300.0,30.3023,30.3502,30.2955,30.3365,100300.0
2010-10-01 12:10:00,44.35,44.36,44.26,44.27,188400.0,30.3297,30.3365,30.2681,30.275,188400.0
2010-10-01 12:15:00,44.26,44.32,44.22,44.32,257500.0,30.2681,30.3092,30.2408,30.3092,257500.0
2010-10-01 12:20:00,44.32,44.39,44.31,44.38,134200.0,30.3092,30.357,30.3023,30.3502,134200.0
2010-10-01 12:25:00,44.38,44.39,44.31,44.33,85500.0,30.3502,30.357,30.3023,30.316,85500.0
2010-10-01 12:30:00,44.33,44.37,44.3,44.37,147600.0,30.316,30.3434,30.2955,30.3434,147600.0
2010-10-01 12:35:00,44.37,44.4,44.33,44.36,168700.0,30.3434,30.3639,30.316,30.3365,168700.0
2010-10-01 12:40:00,44.35,44.4,44.3,44.4,62800.0,30.3297,30.3639,30.2955,30.3639,62800.0
2010-10-01 12:45:00,44.39,44.4,44.34,44.39,59100.0,30.357,30.3639,30.3228,30.357,59100.0
2010-10-01 12:50:00,44.39,44.5,44.38,44.48,135100.0,30.357,30.4323,30.3502,30.4186,135100.0
2010-10-01 12:55:00,44.48,44.49,44.41,44.44,148000.0,30.4186,30.4254,30.3707,30.3912,148000.0
2010-10-01 13:00:00,44.44,44.45,44.39,44.4,77900.0,30.3912,30.3981,30.357,30.3639,77900.0
2010-10-01 13:05:00,44.4,44.44,44.39,44.4,117500.0,30.3639,30.3912,30.357,30.3639,117500.0
2010-10-01 13:10:00,44.4,44.46,44.4,44.45,140000.0,30.3639,30.4049,30.3639,30.3981,140000.0
2010-10-01 13:15:00,44.45,44.47,44.39,44.39,129700.0,30.3981,30.4117,30.357,30.357,129700.0
2010-10-01 13:20:00,44.4,44.4,44.36,44.37,76600.0,30.3639,30.3639,30.3365,30.3434,76600.0
2010-10-01 13:25:00,44.37,44.4,44.34,44.35,199600.0,30.3434,30.3639,30.3228,30.3297,199600.0
2010-10-01 13:30:00,44.35,44.37,44.32,44.37,122500.0,30.3297,30.3434,30.3092,30.3434,122500.0
2010-10-01 13:35:00,44.36,44.37,44.21,44.21,295500.0,30.3365,30.3434,30.2339,30.2339,295500.0
2010-10-01 13:40:00,44.21,44.23,44.16,44.19,180700.0,30.2339,30.2476,30.1997,30.2203,180700.0
2010-10-01 13:45:00,44.19,44.19,43.94,44.0,566300.0,30.2203,30.2203,30.0493,30.0903,566300.0
2010-10-01 13:50:00,43.99,44.0,43.92,43.98,326700.0,30.0835,30.0903,30.0356,30.0766,326700.0
2010-10-01 13:55:00,43.98,43.99,43.94,43.97,245800.0,30.0766,30.0835,30.0493,30.0698,245800.0
2010-10-01 14:00:00,43.97,44.14,43.96,44.14,449000.0,30.0698,30.1861,30.063,30.1861,449000.0
2010-10-01 14:05:00,44.14,44.15,44.07,44.09,152500.0,30.1861,30.1929,30.1382,30.1519,152500.0
2010-10-01 14:10:00,44.1,44.22,44.1,44.22,240800.0,30.1587,30.2408,30.1587,30.2408,240800.0
2010-10-01 14:15:00,44.22,44.23,44.17,44.23,153100.0,30.2408,30.2476,30.2066,30.2476,153100.0
2010-10-01 14:20:00,44.23,44.27,44.13,44.16,196600.0,30.2476,30.275,30.1792,30.1997,196600.0
2010-10-01 14:25:00,44.16,44.21,44.12,44.16,157500.0,30.1997,30.2339,30.1724,30.1997,157500.0
2010-10-01 14:30:00,44.16,44.2,44.1,44.15,160700.0,30.1997,30.2271,30.1587,30.1929,160700.0
2010-10-01 14:35:00,44.14,44.2,44.1,44.1,428100.0,30.1861,30.2271,30.1587,30.1587,428100.0
2010-10-01 14:40:00,44.1,44.1,44.0,44.0,186700.0,30.1587,30.1587,30.0903,30.0903,186700.0
2010-10-01 14:45:00,44.01,44.09,44.01,44.09,96300.0,30.0972,30.1519,30.0972,30.1519,96300.0
2010-10-01 14:50:00,44.09,44.14,44.07,44.13,102200.0,30.1519,30.1861,30.1382,30.1792,102200.0
2010-10-01 14:55:00,44.14,44.2,44.14,44.19,91500.0,30.1861,30.2271,30.1861,30.2203,91500.0
2010-10-01 15:00:00,44.19,44.22,44.18,44.2,144800.0,30.2203,30.2408,30.2134,30.2271,144800.0
2010-10-01 15:05:00,44.2,44.33,44.19,44.31,263300.0,30.2271,30.316,30.2203,30.3023,263300.0
2010-10-01 15:10:00,44.32,44.33,44.26,44.29,226400.0,30.3092,30.316,30.2681,30.2886,226400.0
2010-10-01 15:15:00,44.29,44.33,44.26,44.29,188000.0,30.2886,30.316,30.2681,30.2886,188000.0
2010-10-01 15:20:00,44.29,44.3,44.24,44.27,184000.0,30.2886,30.2955,30.2545,30.275,184000.0
2010-10-01 15:25:00,44.27,44.28,44.18,44.18,164500.0,30.275,30.2818,30.2134,30.2134,164500.0
2010-10-01 15:30:00,44.19,44.26,44.18,44.25,241700.0,30.2203,30.2681,30.2134,30.2613,241700.0
2010-10-01 15:35:00,44.25,44.32,44.23,44.29,440100.0,30.2613,30.3092,30.2476,30.2886,440100.0
2010-10-01 15:40:00,44.29,44.3,44.25,44.27,197700.0,30.2886,30.2955,30.2613,30.275,197700.0
2010-10-01 15:45:00,44.27,44.3,44.26,44.27,322600.0,30.275,30.2955,30.2681,30.275,322600.0
2010-10-01 15:50:00,44.27,44.29,44.22,44.24,595500.0,30.275,30.2886,30.2408,30.2545,595500.0
2010-10-01 15:55:00,44.24,44.31,44.23,44.27,1003100.0,30.2545,30.3023,30.2476,30.275,1003100.0
2010-10-04 09:30:00,44.43,44.43,43.85,43.99,557700.0,30.3844,30.3844,29.9877,30.0835,557700.0
2010-10-04 09:35:00,44.0,44.09,43.94,44.0,237100.0,30.0903,30.1519,30.0493,30.0903,237100.0
2010-10-04 09:40:00,44.0,44.16,43.97,44.15,314400.0,30.0903,30.1997,30.0698,30.1929,314400.0
2010-10-04 09:45:00,44.16,44.16,44.01,44.02,261500.0,30.1997,30.1997,30.0972,30.104,261500.0
2010-10-04 09:50:00,44.02,44.08,43.86,43.89,304600.0,30.104,30.145,29.9946,30.0151,304600.0
2010-10-04 09:55:00,43.89,43.94,43.84,43.91,183300.0,30.0151,30.0493,29.9809,30.0288,183300.0
2010-10-04 10:00:00,43.91,43.96,43.82,43.93,347000.0,30.0288,30.063,29.9672,30.0425,347000.0
2010-10-04 10:05:00,43.9,44.11,43.88,44.1,396100.0,30.0219,30.1656,30.0083,30.1587,396100.0
2010-10-04 10:10:00,44.1,44.12,43.95,43.96,228500.0,30.1587,30.1724,30.0561,30.063,228500.0
2010-10-04 10:15:00,43.95,44.08,43.94,43.98,310300.0,30.0561,30.145,30.0493,30.0766,310300.0
2010-10-04 10:20:00,43.99,44.1,43.96,44.08,198900.0,30.0835,30.1587,30.063,30.145,198900.0
2010-10-04 10:25:00,44.07,44.08,43.99,44.01,114500.0,30.1382,30.145,30.0835,30.0972,114500.0
2010-10-04 10:30:00,44.01,44.01,43.91,43.92,133700.0,30.0972,30.0972,30.0288,30.0356,133700.0
2010-10-04 10:35:00,43.92,43.92,43.81,43.83,224800.0,30.0356,30.0356,29.9604,29.9741,224800.0
2010-10-04 10:40:00,43.82,43.84,43.71,43.72,217600.0,29.9672,29.9809,29.892,29.8988,217600.0
2010-10-04 10:45:00,43.71,43.77,43.71,43.76,149400.0,29.892,29.933,29.892,29.9262,149400.0
2010-10-04 10:50:00,43.76,43.84,43.75,43.82,179100.0,29.9262,29.9809,29.9194,29.9672,179100.0
2010-10-04 10:55:00,43.83,43.83,43.74,43.74,252900.0,29.9741,29.9741,29.9125,29.9125,252900.0
2010-10-04 11:00:00,43.75,43.78,43.68,43.76,364000.0,29.9194,29.9399,29.8715,29.9262,364000.0
2010-10-04 11:05:00,43.76,43.76,43.68,43.71,154700.0,29.9262,29.9262,29.8715,29.892,154700.0
2010-10-04 11:10:00,43.7,43.76,43.7,43.74,92500.0,29.8852,29.9262,29.8852,29.9125,92500.0
2010-10-04 11:15:00,43.75,43.75,43.58,43.62,372400.0,29.9194,29.9194,29.8031,29.8305,372400.0
2010-10-04 11:20:00,43.61,43.62,43.35,43.37,432400.0,29.8236,29.8305,29.6458,29.6595,432400.0
2010-10-04 11:25:00,43.37,43.47,43.35,43.46,355400.0,29.6595,29.7279,29.6458,29.721,355400.0
2010-10-04 11:30:00,43.45,43.49,43.41,43.48,180900.0,29.7142,29.7416,29.6868,29.7347,180900.0
2010-10-04 11:35:00,43.48,43.56,43.47,43.51,104300.0,29.7347,29.7894,29.7279,29.7552,104300.0
2010-10-04 11:40:00,43.51,43.55,43.5,43.54,125100.0,29.7552,29.7826,29.7484,29.7757,125100.0
2010-10-04 11:45:00,43.53,43.58,43.49,43.51,145700.0,29.7689,29.8031,29.7416,29.7552,145700.0
2010-10-04 11:50:00,43.51,43.61,43.51,43.6,182000.0,29.7552,29.8236,29.7552,29.8168,182000.0
2010-10-04 11:55:00,43.59,43.64,43.48,43.49,116300.0,29.8099,29.8441,29.7347,29.7416,116300.0
2010-10-04 12:00:00,43.49,43.53,43.41,43.47,137800.0,29.7416,29.7689,29.6868,29.7279,137800.0
2010-10-04 12:05:00,43.47,43.49,43.41,43.46,114400.0,29.7279,29.7416,29.6868,29.721,114400.0
2010-10-04 12:10:00,43.47,43.51,43.46,43.51,96300.0,29.7279,29.7552,29.721,29.7552,96300.0
2010-10-04 12:15:00,43.52,43.53,43.49,43.53,65800.0,29.7621,29.7689,29.7416,29.7689,65800.0
2010-10-04 12:20:00,43.53,43.53,43.47,43.51,78200.0,29.7689,29.7689,29.7279,29.7552,78200.0
2010-10-04 12:25:00,43.52,43.56,43.51,43.53,42900.0,29.7621,29.7894,29.7552,29.7689,42900.0
2010-10-04 12:30:00,43.53,43.57,43.48,43.53,93800.0,29.7689,29.7963,29.7347,29.7689,93800.0
2010-10-04 12:35:00,43.54,43.59,43.53,43.55,107900.0,29.7757,29.8099,29.7689,29.7826,107900.0
2010-10-04 12:40:00,43.56,43.57,43.48,43.5,81200.0,29.7894,29.7963,29.7347,29.7484,81200.0
2010-10-04 12:45:00,43.5,43.57,43.47,43.56,71600.0,29.7484,29.7963,29.7279,29.7894,71600.0
2010-10-04 12:50:00,43.56,43.6,43.55,43.58,47900.0,29.7894,29.8168,29.7826,29.8031,47900.0
2010-10-04 12:55:00,43.57,43.6,43.55,43.59,68700.0,29.7963,29.8168,29.7826,29.8099,68700.0
2010-10-04 13:00:00,43.58,43.64,43.57,43.63,110100.0,29.8031,29.8441,29.7963,29.8373,110100.0
2010-10-04 13:05:00,43.63,43.68,43.62,43.64,79200.0,29.8373,29.8715,29.8305,29.8441,79200.0
2010-10-04 13:10:00,43.65,43.7,43.65,43.7,110400.0,29.851,29.8852,29.851,29.8852,110400.0
2010-10-04 13:15:00,43.69,43.73,43.67,43.69,71800.0,29.8783,29.9057,29.8646,29.8783,71800.0
2010-10-04 13:20:00,43.69,43.75,43.69,43.72,65500.0,29.8783,29.9194,29.8783,29.8988,65500.0
2010-10-04 13:25:00,43.72,43.76,43.67,43.73,89500.0,29.8988,29.9262,29.8646,29.9057,89500.0
2010-10-04 13:30:00,43.73,43.74,43.64,43.68,78900.0,29.9057,29.9125,29.8441,29.8715,78900.0
2010-10-04 13:35:00,43.69,43.71,43.65,43.65,57700.0,29.8783,29.892,29.851,29.851,57700.0
2010-10-04 13:40:00,43.65,43.7,43.64,43.68,63500.0,29.851,29.8852,29.8441,29.8715,63500.0
2010-10-04 13:45:00,43.67,43.7,43.64,43.69,61500.0,29.8646,29.8852,29.8441,29.8783,61500.0
2010-10-04 13:50:00,43.69,43.72,43.66,43.68,100500.0,29.8783,29.8988,29.8578,29.8715,100500.0
2010-10-04 13:55:00,43.67,43.74,43.66,43.73,66500.0,29.8646,29.9125,29.8578,29.9057,66500.0
2010-10-04 14:00:00,43.73,43.74,43.69,43.72,128400.0,29.9057,29.9125,29.8783,29.8988,128400.0
2010-10-04 14:05:00,43.73,43.75,43.72,43.72,69600.0,29.9057,29.9194,29.8988,29.8988,69600.0
2010-10-04 14:10:00,43.72,43.76,43.72,43.73,101800.0,29.8988,29.9262,29.8988,29.9057,101800.0
2010-10-04 14:15:00,43.74,43.74,43.68,43.71,77600.0,29.9125,29.9125,29.8715,29.892,77600.0
2010-10-04 14:20:00,43.71,43.77,43.67,43.76,117100.0,29.892,29.933,29.8646,29.9262,117100.0
2010-10-04 14:25:00,43.76,43.8,43.74,43.79,206400.0,29.9262,29.9536,29.9125,29.9467,206400.0
2010-10-04 14:30:00,43.79,43.84,43.77,43.82,263500.0,29.9467,29.9809,29.933,29.9672,263500.0
2010-10-04 14:35:00,43.82,43.9,43.81,43.88,157800.0,29.9672,30.0219,29.9604,30.0083,157800.0
2010-10-04 14:40:00,43.88,43.9,43.86,43.86,102000.0,30.0083,30.0219,29.9946,29.9946,102000.0
2010-10-04 14:45:00,43.86,43.88,43.84,43.86,94900.0,29.9946,30.0083,29.9809,29.9946,94900.0
2010-10-04 14:50:00,43.86,43.88,43.82,43.82,78700.0,29.9946,30.0083,29.9672,29.9672,78700.0
2010-10-04 14:55:00,43.82,43.84,43.79,43.82,105900.0,29.9672,29.9809,29.9467,29.9672,105900.0
2010-10-04 15:00:00,43.82,43.92,43.79,43.88,196300.0,29.9672,30.0356,29.9467,30.0083,196300.0
2010-10-04 15:05:00,43.88,43.88,43.82,43.83,78800.0,30.0083,30.0083,29.9672,29.9741,78800.0
2010-10-04 15:10:00,43.83,43.88,43.81,43.82,110000.0,29.9741,30.0083,29.9604,29.9672,110000.0
2010-10-04 15:15:00,43.82,43.87,43.78,43.85,146900.0,29.9672,30.0014,29.9399,29.9877,146900.0
2010-10-04 15:20:00,43.86,43.9,43.84,43.89,129400.0,29.9946,30.0219,29.9809,30.0151,129400.0
2010-10-04 15:25:00,43.88,43.9,43.85,43.88,129800.0,30.0083,30.0219,29.9877,30.0083,129800.0
2010-10-04 15:30:00,43.89,43.92,43.87,43.91,271800.0,30.0151,30.0356,30.0014,30.0288,271800.0
2010-10-04 15:35:00,43.91,43.92,43.84,43.85,184300.0,30.0288,30.0356,29.9809,29.9877,184300.0
2010-10-04 15:40:00,43.84,43.86,43.8,43.81,259200.0,29.9809,29.9946,29.9536,29.9604,259200.0
2010-10-04 15:45:00,43.8,43.83,43.79,43.8,173200.0,29.9536,29.9741,29.9467,29.9536,173200.0
2010-10-04 15:50:00,43.8,43.85,43.79,43.84,287700.0,29.9536,29.9877,29.9467,29.9809,287700.0
2010-10-04 15:55:00,43.84,43.93,43.83,43.89,607600.0,29.9809,30.0425,29.9741,30.0151,607600.0
2010-10-05 09:30:00,44.37,44.48,44.08,44.31,383800.0,30.3434,30.4186,30.145,30.3023,383800.0
2010-10-05 09:35:00,44.31,44.37,44.18,44.35,482200.0,30.3023,30.3434,30.2134,30.3297,482200.0
2010-10-05 09:40:00,44.36,44.56,44.33,44.56,653600.0,30.3365,30.4733,30.316,30.4733,653600.0
2010-10-05 09:45:00,44.56,44.81,44.56,44.71,621500.0,30.4733,30.6443,30.4733,30.5759,621500.0
2010-10-05 09:50:00,44.7,44.8,44.7,44.74,363700.0,30.569,30.6374,30.569,30.5964,363700.0
2010-10-05 09:55:00,44.74,44.9,44.67,44.87,449600.0,30.5964,30.7058,30.5485,30.6853,449600.0
2010-10-05 10:00:00,44.87,44.9,44.76,44.78,626600.0,30.6853,30.7058,30.6101,30.6237,626600.0
2010-10-05 10:05:00,44.78,44.84,44.73,44.8,302200.0,30.6237,30.6648,30.5896,30.6374,302200.0
2010-10-05 10:10:00,44.8,44.81,44.72,44.74,168300.0,30.6374,30.6443,30.5827,30.5964,168300.0
2010-10-05 10:15:00,44.74,44.78,44.67,44.71,111500.0,30.5964,30.6237,30.5485,30.5759,111500.0
2010-10-05 10:20:00,44.71,44.78,44.62,44.76,127900.0,30.5759,30.6237,30.5143,30.6101,127900.0
2010-10-05 10:25:00,44.76,44.82,44.74,44.8,235900.0,30.6101,30.6511,30.5964,30.6374,235900.0
2010-10-05 10:30:00,44.8,44.85,44.78,44.79,298200.0,30.6374,30.6716,30.6237,30.6306,298200.0
2010-10-05 10:35:00,44.79,44.82,44.77,44.79,328800.0,30.6306,30.6511,30.6169,30.6306,328800.0
2010-10-05 10:40:00,44.79,44.82,44.78,44.78,173900.0,30.6306,30.6511,30.6237,30.6237,173900.0
2010-10-05 10:45:00,44.79,44.81,44.69,44.72,199600.0,30.6306,30.6443,30.5622,30.5827,199600.0
2010-10-05 10:50:00,44.72,44.72,44.68,44.69,109500.0,30.5827,30.5827,30.5554,30.5622,109500.0
2010-10-05 10:55:00,44.68,44.69,44.66,44.67,132500.0,30.5554,30.5622,30.5417,30.5485,132500.0
2010-10-05 11:00:00,44.67,44.68,44.62,44.63,88400.0,30.5485,30.5554,30.5143,30.5212,88400.0
2010-10-05 11:05:00,44.63,44.65,44.6,44.62,126600.0,30.5212,30.5348,30.5006,30.5143,126600.0
2010-10-05 11:10:00,44.61,44.62,44.56,44.57,164800.0,30.5075,30.5143,30.4733,30.4801,164800.0
2010-10-05 11:15:00,44.58,44.6,44.54,44.54,90400.0,30.487,30.5006,30.4596,30.4596,90400.0
2010-10-05 11:20:00,44.54,44.55,44.48,44.5,169700.0,30.4596,30.4665,30.4186,30.4323,169700.0
2010-10-05 11:25:00,44.5,44.52,44.47,44.49,93900.0,30.4323,30.4459,30.4117,30.4254,93900.0
2010-10-05 11:30:00,44.49,44.59,44.49,44.55,243400.0,30.4254,30.4938,30.4254,30.4665,243400.0
2010-10-05 11:35:00,44.55,44.69,44.52,44.68,177500.0,30.4665,30.5622,30.4459,30.5554,177500.0
2010-10-05 11:40:00,44.69,44.74,44.66,44.71,226700.0,30.5622,30.5964,30.5417,30.5759,226700.0
2010-10-05 11:45:00,44.71,44.71,44.57,44.6,115800.0,30.5759,30.5759,30.4801,30.5006,115800.0
2010-10-05 11:50:00,44.6,44.62,44.56,44.58,98900.0,30.5006,30.5143,30.4733,30.487,98900.0
2010-10-05 11:55:00,44.57,44.59,44.56,44.57,80000.0,30.4801,30.4938,30.4733,30.4801,80000.0
2010-10-05 12:00:00,44.57,44.6,44.52,44.53,66700.0,30.4801,30.5006,30.4459,30.4528,66700.0
2010-10-05 12:05:00,44.54,44.55,44.45,44.46,201900.0,30.4596,30.4665,30.3981,30.4049,201900.0
2010-10-05 12:10:00,44.46,44.47,44.43,44.45,109400.0,30.4049,30.4117,30.3844,30.3981,109400.0
2010-10-05 12:15:00,44.44,44.45,44.42,44.44,63400.0,30.3912,30.3981,30.3776,30.3912,63400.0
2010-10-05 12:20:00,44.44,44.46,44.38,44.4,209400.0,30.3912,30.4049,30.3502,30.3639,209400.0
2010-10-05 12:25:00,44.4,44.43,44.36,44.37,196900.0,30.3639,30.3844,30.3365,30.3434,196900.0
2010-10-05 12:30:00,44.36,44.38,44.33,44.38,125100.0,30.3365,30.3502,30.316,30.3502,125100.0
2010-10-05 12:35:00,44.38,44.42,44.37,44.41,150000.0,30.3502,30.3776,30.3434,30.3707,150000.0
2010-10-05 12:40:00,44.4,44.4,44.38,44.39,65900.0,30.3639,30.3639,30.3502,30.357,65900.0
2010-10-05 12:45:00,44.4,44.41,44.38,44.39,106500.0,30.3639,30.3707,30.3502,30.357,106500.0
2010-10-05 12:50:00,44.4,44.4,44.35,44.36,89700.0,30.3639,30.3639,30.3297,30.3365,89700.0
2010-10-05 12:55:00,44.36,44.41,44.36,44.4,65600.0,30.3365,30.3707,30.3365,30.3639,65600.0
2010-10-05 13:00:00,44.4,44.41,44.37,44.38,140800.0,30.3639,30.3707,30.3434,30.3502,140800.0
2010-10-05 13:05:00,44.38,44.44,44.38,44.43,156600.0,30.3502,30.3912,30.3502,30.3844,156600.0
2010-10-05 13:10:00,44.43,44.45,44.4,44.43,144200.0,30.3844,30.3981,30.3639,30.3844,144200.0
2010-10-05 13:15:00,44.44,44.44,44.38,44.39,155900.0,30.3912,30.3912,30.3502,30.357,155900.0
2010-10-05 13:20:00,44.39,44.44,44.39,44.42,79000.0,30.357,30.3912,30.357,30.3776,79000.0
2010-10-05 13:25:00,44.41,44.45,44.39,44.44,186400.0,30.3707,30.3981,30.357,30.3912,186400.0
2010-10-05 13:30:00,44.44,44.46,44.39,44.4,129900.0,30.3912,30.4049,30.357,30.3639,129900.0
2010-10-05 13:35:00,44.4,44.4,44.38,44.39,25500.0,30.3639,30.3639,30.3502,30.357,25500.0
2010-10-05 13:40:00,44.39,44.4,44.35,44.36,67300.0,30.357,30.3639,30.3297,30.3365,67300.0
2010-10-05 13:45:00,44.37,44.37,44.3,44.32,95100.0,30.3434,30.3434,30.2955,30.3092,95100.0
2010-10-05 13:50:00,44.32,44.35,44.31,44.34,68800.0,30.3092,30.3297,30.3023,30.3228,68800.0
2010-10-05 13:55:00,44.34,44.38,44.33,44.38,240200.0,30.3228,30.3502,30.316,30.3502,240200.0
2010-10-05 14:00:00,44.38,44.42,44.37,44.38,173100.0,30.3502,30.3776,30.3434,30.3502,173100.0
2010-10-05 14:05:00,44.38,44.39,44.33,44.34,68800.0,30.3502,30.357,30.316,30.3228,68800.0
2010-10-05 14:10:00,44.33,44.44,44.33,44.44,183100.0,30.316,30.3912,30.316,30.3912,183100.0
2010-10-05 14:15:00,44.44,44.44,44.35,44.36,112500.0,30.3912,30.3912,30.3297,30.3365,112500.0
2010-10-05 14:20:00,44.37,44.37,44.31,44.34,87200.0,30.3434,30.3434,30.3023,30.3228,87200.0
2010-10-05 14:25:00,44.34,44.35,44.32,44.35,70000.0,30.3228,30.3297,30.3092,30.3297,70000.0
2010-10-05 14:30:00,44.35,44.43,44.34,44.38,221600.0,30.3297,30.3844,30.3228,30.3502,221600.0
2010-10-05 14:35:00,44.38,44.39,44.31,44.33,61400.0,30.3502,30.357,30.3023,30.316,61400.0
2010-10-05 14:40:00,44.34,44.36,44.3,44.35,120900.0,30.3228,30.3365,30.2955,30.3297,120900.0
2010-10-05 14:45:00,44.35,44.36,44.34,44.34,45100.0,30.3297,30.3365,30.3228,30.3228,45100.0
2010-10-05 14:50:00,44.33,44.34,44.29,44.3,123800.0,30.316,30.3228,30.2886,30.2955,123800.0
2010-10-05 14:55:00,44.3,44.38,44.29,44.38,243600.0,30.2955,30.3502,30.2886,30.3502,243600.0
2010-10-05 15:00:00,44.37,44.4,44.35,44.39,222600.0,30.3434,30.3639,30.3297,30.357,222600.0
2010-10-05 15:05:00,44.38,44.39,44.34,44.35,136800.0,30.3502,30.357,30.3228,30.3297,136800.0
2010-10-05 15:10:00,44.35,44.43,44.34,44.36,280700.0,30.3297,30.3844,30.3228,30.3365,280700.0
2010-10-05 15:15:00,44.37,44.44,44.37,44.4,243800.0,30.3434,30.3912,30.3434,30.3639,243800.0
2010-10-05 15:20:00,44.41,44.47,44.4,44.44,189000.0,30.3707,30.4117,30.3639,30.3912,189000.0
2010-10-05 15:25:00,44.44,44.46,44.39,44.42,213800.0,30.3912,30.4049,30.357,30.3776,213800.0
2010-10-05 15:30:00,44.41,44.45,44.4,44.41,194400.0,30.3707,30.3981,30.3639,30.3707,194400.0
2010-10-05 15:35:00,44.4,44.41,44.32,44.35,323100.0,30.3639,30.3707,30.3092,30.3297,323100.0
2010-10-05 15:40:00,44.35,44.38,44.29,44.32,352600.0,30.3297,30.3502,30.2886,30.3092,352600.0
2010-10-05 15:45:00,44.33,44.36,44.3,44.31,354200.0,30.316,30.3365,30.2955,30.3023,354200.0
2010-10-05 15:50:00,44.31,44.38,44.3,44.3,657800.0,30.3023,30.3502,30.2955,30.2955,657800.0
2010-10-05 15:55:00,44.31,44.33,44.24,44.33,1007600.0,30.3023,30.316,30.2545,30.316,1007600.0
2010-10-06 09:30:00,44.21,44.24,43.87,44.22,781300.0,30.2339,30.2545,30.0014,30.2408,781300.0
2010-10-06 09:35:00,44.19,44.53,44.18,44.52,453900.0,30.2203,30.4528,30.2134,30.4459,453900.0
2010-10-06 09:40:00,44.51,44.55,44.43,44.53,405700.0,30.4391,30.4665,30.3844,30.4528,405700.0
2010-10-06 09:45:00,44.54,44.58,44.47,44.52,264200.0,30.4596,30.487,30.4117,30.4459,264200.0
2010-10-06 09:50:00,44.53,44.56,44.42,44.44,245800.0,30.4528,30.4733,30.3776,30.3912,245800.0
2010-10-06 09:55:00,44.44,44.54,44.4,44.48,306800.0,30.3912,30.4596,30.3639,30.4186,306800.0
2010-10-06 10:00:00,44.47,44.6,44.45,44.59,194600.0,30.4117,30.5006,30.3981,30.4938,194600.0
2010-10-06 10:05:00,44.59,44.66,44.55,44.56,228200.0,30.4938,30.5417,30.4665,30.4733,228200.0
2010-10-06 10:10:00,44.56,44.62,44.55,44.61,134700.0,30.4733,30.5143,30.4665,30.5075,134700.0
2010-10-06 10:15:00,44.61,44.65,44.48,44.48,334700.0,30.5075,30.5348,30.4186,30.4186,334700.0
2010-10-06 10:20:00,44.49,44.49,44.29,44.29,294200.0,30.4254,30.4254,30.2886,30.2886,294200.0
2010-10-06 10:25:00,44.29,44.42,44.29,44.4,229800.0,30.2886,30.3776,30.2886,30.3639,229800.0
2010-10-06 10:30:00,44.4,44.45,44.39,44.4,229900.0,30.3639,30.3981,30.357,30.3639,229900.0
2010-10-06 10:35:00,44.4,44.4,44.26,44.26,150000.0,30.3639,30.3639,30.2681,30.2681,150000.0
2010-10-06 10:40:00,44.26,44.36,44.23,44.33,232100.0,30.2681,30.3365,30.2476,30.316,232100.0
2010-10-06 10:45:00,44.33,44.34,44.26,44.27,253700.0,30.316,30.3228,30.2681,30.275,253700.0
2010-10-06 10:50:00,44.27,44.3,44.13,44.14,296800.0,30.275,30.2955,30.1792,30.1861,296800.0
2010-10-06 10:55:00,44.14,44.16,44.06,44.14,351900.0,30.1861,30.1997,30.1314,30.1861,351900.0
2010-10-06 11:00:00,44.15,44.15,44.05,44.05,170300.0,30.1929,30.1929,30.1245,30.1245,170300.0
2010-10-06 11:05:00,44.05,44.11,44.01,44.06,271100.0,30.1245,30.1656,30.0972,30.1314,271100.0
2010-10-06 11:10:00,44.06,44.1,44.03,44.08,187500.0,30.1314,30.1587,30.1108,30.145,187500.0
2010-10-06 11:15:00,44.08,44.12,44.07,44.11,204700.0,30.145,30.1724,30.1382,30.1656,204700.0
2010-10-06 11:20:00,44.11,44.19,44.1,44.18,170700.0,30.1656,30.2203,30.1587,30.2134,170700.0
2010-10-06 11:25:00,44.18,44.2,44.14,44.19,134400.0,30.2134,30.2271,30.1861,30.2203,134400.0
2010-10-06 11:30:00,44.19,44.27,44.18,44.27,172500.0,30.2203,30.275,30.2134,30.275,172500.0
2010-10-06 11:35:00,44.26,44.31,44.24,44.27,272800.0,30.2681,30.3023,30.2545,30.275,272800.0
2010-10-06 11:40:00,44.26,44.31,44.25,44.27,129800.0,30.2681,30.3023,30.2613,30.275,129800.0
2010-10-06 11:45:00,44.27,44.27,44.18,44.21,107000.0,30.275,30.275,30.2134,30.2339,107000.0
2010-10-06 11:50:00,44.21,44.22,44.19,44.22,73100.0,30.2339,30.2408,30.2203,30.2408,73100.0
2010-10-06 11:55:00,44.23,44.24,44.17,44.18,82000.0,30.2476,30.2545,30.2066,30.2134,82000.0
2010-10-06 12:00:00,44.19,44.25,44.18,44.24,62700.0,30.2203,30.2613,30.2134,30.2545,62700.0
2010-10-06 12:05:00,44.24,44.3,44.22,44.28,134700.0,30.2545,30.2955,30.2408,30.2818,134700.0
2010-10-06 12:10:00,44.29,44.29,44.24,44.29,125100.0,30.2886,30.2886,30.2545,30.2886,125100.0
2010-10-06 12:15:00,44.28,44.28,44.24,44.24,107800.0,30.2818,30.2818,30.2545,30.2545,107800.0
2010-10-06 12:20:00,44.24,44.27,44.22,44.22,82200.0,30.2545,30.275,30.2408,30.2408,82200.0
2010-10-06 12:25:00,44.22,44.25,44.18,44.18,170200.0,30.2408,30.2613,30.2134,30.2134,170200.0
2010-10-06 12:30:00,44.18,44.2,44.14,44.19,161800.0,30.2134,30.2271,30.1861,30.2203,161800.0
2010-10-06 12:35:00,44.19,44.23,44.17,44.22,110400.0,30.2203,30.2476,30.2066,30.2408,110400.0
2010-10-06 12:40:00,44.22,44.23,44.18,44.21,142300.0,30.2408,30.2476,30.2134,30.2339,142300.0
2010-10-06 12:45:00,44.22,44.27,44.21,44.27,134400.0,30.2408,30.275,30.2339,30.275,134400.0
2010-10-06 12:50:00,44.26,44.27,44.23,44.24,184300.0,30.2681,30.275,30.2476,30.2545,184300.0
2010-10-06 12:55:00,44.23,44.27,44.22,44.26,80700.0,30.2476,30.275,30.2408,30.2681,80700.0
2010-10-06 13:00:00,44.26,44.26,44.21,44.22,125900.0,30.2681,30.2681,30.2339,30.2408,125900.0
2010-10-06 13:05:00,44.22,44.23,44.15,44.16,109400.0,30.2408,30.2476,30.1929,30.1997,109400.0
2010-10-06 13:10:00,44.16,44.21,44.14,44.14,63000.0,30.1997,30.2339,30.1861,30.1861,63000.0
2010-10-06 13:15:00,44.14,44.19,44.12,44.14,276600.0,30.1861,30.2203,30.1724,30.1861,276600.0
2010-10-06 13:20:00,44.14,44.17,44.12,44.16,169600.0,30.1861,30.2066,30.1724,30.1997,169600.0
2010-10-06 13:25:00,44.17,44.19,44.15,44.19,149900.0,30.2066,30.2203,30.1929,30.2203,149900.0
2010-10-06 13:30:00,44.18,44.19,44.13,44.15,126400.0,30.2134,30.2203,30.1792,30.1929,126400.0
2010-10-06 13:35:00,44.15,44.19,44.1,44.15,192400.0,30.1929,30.2203,30.1587,30.1929,192400.0
2010-10-06 13:40:00,44.15,44.16,44.1,44.14,394200.0,30.1929,30.1997,30.1587,30.1861,394200.0
2010-10-06 13:45:00,44.15,44.15,44.09,44.11,59700.0,30.1929,30.1929,30.1519,30.1656,59700.0
2010-10-06 13:50:00,44.11,44.15,44.1,44.13,131100.0,30.1656,30.1929,30.1587,30.1792,131100.0
2010-10-06 13:55:00,44.14,44.5,44.13,44.37,2145600.0,30.1861,30.4323,30.1792,30.3434,2145600.0
2010-10-06 14:00:00,44.36,44.57,44.34,44.43,1227100.0,30.3365,30.4801,30.3228,30.3844,1227100.0
2010-10-06 14:05:00,44.43,44.47,44.36,44.37,510900.0,30.3844,30.4117,30.3365,30.3434,510900.0
2010-10-06 14:10:00,44.36,44.45,44.29,44.42,315000.0,30.3365,30.3981,30.2886,30.3776,315000.0
2010-10-06 14:15:00,44.42,44.44,44.34,44.42,176600.0,30.3776,30.3912,30.3228,30.3776,176600.0
2010-10-06 14:20:00,44.42,44.42,44.39,44.39,171600.0,30.3776,30.3776,30.357,30.357,171600.0
2010-10-06 14:25:00,44.39,44.48,44.39,44.42,289900.0,30.357,30.4186,30.357,30.3776,289900.0
2010-10-06 14:30:00,44.42,44.53,44.42,44.5,308200.0,30.3776,30.4528,30.3776,30.4323,308200.0
2010-10-06 14:35:00,44.5,44.5,44.44,44.49,191900.0,30.4323,30.4323,30.3912,30.4254,191900.0
2010-10-06 14:40:00,44.47,44.52,44.43,44.46,433200.0,30.4117,30.4459,30.3844,30.4049,433200.0
2010-10-06 14:45:00,44.46,44.47,44.4,44.45,218900.0,30.4049,30.4117,30.3639,30.3981,218900.0
2010-10-06 14:50:00,44.46,44.51,44.44,44.48,215500.0,30.4049,30.4391,30.3912,30.4186,215500.0
2010-10-06 14:55:00,44.48,44.51,44.45,44.46,203500.0,30.4186,30.4391,30.3981,30.4049,203500.0
2010-10-06 15:00:00,44.46,44.5,44.43,44.44,113900.0,30.4049,30.4323,30.3844,30.3912,113900.0
2010-10-06 15:05:00,44.44,44.48,44.42,44.43,122800.0,30.3912,30.4186,30.3776,30.3844,122800.0
2010-10-06 15:10:00,44.43,44.44,44.36,44.42,170000.0,30.3844,30.3912,30.3365,30.3776,170000.0
2010-10-06 15:15:00,44.43,44.45,44.4,44.41,163900.0,30.3844,30.3981,30.3639,30.3707,163900.0
2010-10-06 15:20:00,44.42,44.46,44.38,44.42,127400.0,30.3776,30.4049,30.3502,30.3776,127400.0
2010-10-06 15:25:00,44.42,44.47,44.41,44.46,167100.0,30.3776,30.4117,30.3707,30.4049,167100.0
2010-10-06 15:30:00,44.46,44.5,44.46,44.48,450700.0,30.4049,30.4323,30.4049,30.4186,450700.0
2010-10-06 15:35:00,44.48,44.54,44.47,44.54,421600.0,30.4186,30.4596,30.4117,30.4596,421600.0
2010-10-06 15:40:00,44.54,44.56,44.51,44.53,239600.0,30.4596,30.4733,30.4391,30.4528,239600.0
2010-10-06 15:45:00,44.53,44.64,44.53,44.6,395600.0,30.4528,30.528,30.4528,30.5006,395600.0
2010-10-06 15:50:00,44.61,44.63,44.59,44.6,534200.0,30.5075,30.5212,30.4938,30.5006,534200.0
2010-10-06 15:55:00,44.61,44.68,44.56,44.66,697700.0,30.5075,30.5554,30.4733,30.5417,697700.0
2010-10-07 09:30:00,44.9,44.96,44.14,44.76,282700.0,30.7058,30.7468,30.1861,30.6101,282700.0
2010-10-07 09:35:00,44.76,44.83,44.62,44.67,284500.0,30.6101,30.6579,30.5143,30.5485,284500.0
2010-10-07 09:40:00,44.67,44.75,44.58,44.71,285600.0,30.5485,30.6032,30.487,30.5759,285600.0
2010-10-07 09:45:00,44.71,44.71,44.36,44.43,319900.0,30.5759,30.5759,30.3365,30.3844,319900.0
2010-10-07 09:50:00,44.42,44.57,44.34,44.42,284700.0,30.3776,30.4801,30.3228,30.3776,284700.0
2010-10-07 09:55:00,44.42,44.44,44.33,44.33,184900.0,30.3776,30.3912,30.316,30.316,184900.0
2010-10-07 10:00:00,44.32,44.41,44.28,44.37,194200.0,30.3092,30.3707,30.2818,30.3434,194200.0
2010-10-07 10:05:00,44.37,44.49,44.37,44.42,161900.0,30.3434,30.4254,30.3434,30.3776,161900.0
2010-10-07 10:10:00,44.42,44.51,44.41,44.41,289800.0,30.3776,30.4391,30.3707,30.3707,289800.0
2010-10-07 10:15:00,44.42,44.46,44.36,44.46,195800.0,30.3776,30.4049,30.3365,30.4049,195800.0
2010-10-07 10:20:00,44.46,44.59,44.46,44.52,317100.0,30.4049,30.4938,30.4049,30.4459,317100.0
2010-10-07 10:25:00,44.53,44.59,44.51,44.58,126100.0,30.4528,30.4938,30.4391,30.487,126100.0
2010-10-07 10:30:00,44.59,44.6,44.55,44.57,69200.0,30.4938,30.5006,30.4665,30.4801,69200.0
2010-10-07 10:35:00,44.58,44.63,44.51,44.53,72800.0,30.487,30.5212,30.4391,30.4528,72800.0
2010-10-07 10:40:00,44.52,44.52,44.45,44.47,189700.0,30.4459,30.4459,30.3981,30.4117,189700.0
2010-10-07 10:45:00,44.47,44.52,44.45,44.49,84800.0,30.4117,30.4459,30.3981,30.4254,84800.0
2010-10-07 10:50:00,44.5,44.61,44.5,44.59,192400.0,30.4323,30.5075,30.4323,30.4938,192400.0
2010-10-07 10:55:00,44.6,44.63,44.52,44.54,82500.0,30.5006,30.5212,30.4459,30.4596,82500.0
2010-10-07 11:00:00,44.54,44.54,44.48,44.48,95300.0,30.4596,30.4596,30.4186,30.4186,95300.0
2010-10-07 11:05:00,44.48,44.52,44.45,44.51,61500.0,30.4186,30.4459,30.3981,30.4391,61500.0
2010-10-07 11:10:00,44.52,44.52,44.44,44.47,100000.0,30.4459,30.4459,30.3912,30.4117,100000.0
2010-10-07 11:15:00,44.48,44.53,44.44,44.44,69900.0,30.4186,30.4528,30.3912,30.3912,69900.0
2010-10-07 11:20:00,44.44,44.52,44.44,44.5,83900.0,30.3912,30.4459,30.3912,30.4323,83900.0
2010-10-07 11:25:00,44.5,44.54,44.48,44.5,105700.0,30.4323,30.4596,30.4186,30.4323,105700.0
2010-10-07 11:30:00,44.49,44.55,44.46,44.5,164500.0,30.4254,30.4665,30.4049,30.4323,164500.0
2010-10-07 11:35:00,44.5,44.54,44.46,44.48,162100.0,30.4323,30.4596,30.4049,30.4186,162100.0
2010-10-07 11:40:00,44.48,44.49,44.46,44.47,90800.0,30.4186,30.4254,30.4049,30.4117,90800.0
2010-10-07 11:45:00,44.47,44.49,44.35,44.35,104500.0,30.4117,30.4254,30.3297,30.3297,104500.0
2010-10-07 11:50:00,44.36,44.4,44.31,44.4,96800.0,30.3365,30.3639,30.3023,30.3639,96800.0
2010-10-07 11:55:00,44.4,44.42,44.34,44.41,136000.0,30.3639,30.3776,30.3228,30.3707,136000.0
2010-10-07 12:00:00,44.4,44.41,44.34,44.37,111900.0,30.3639,30.3707,30.3228,30.3434,111900.0
2010-10-07 12:05:00,44.37,44.4,44.34,44.4,87200.0,30.3434,30.3639,30.3228,30.3639,87200.0
2010-10-07 12:10:00,44.39,44.45,44.39,44.45,104400.0,30.357,30.3981,30.357,30.3981,104400.0
2010-10-07 12:15:00,44.46,44.46,44.39,44.4,137600.0,30.4049,30.4049,30.357,30.3639,137600.0
2010-10-07 12:20:00,44.39,44.43,44.37,44.38,53000.0,30.357,30.3844,30.3434,30.3502,53000.0
2010-10-07 12:25:00,44.38,44.39,44.32,44.34,81600.0,30.3502,30.357,30.3092,30.3228,81600.0
2010-10-07 12:30:00,44.33,44.33,44.24,44.24,153900.0,30.316,30.316,30.2545,30.2545,153900.0
2010-10-07 12:35:00,44.24,44.32,44.17,44.32,154800.0,30.2545,30.3092,30.2066,30.3092,154800.0
2010-10-07 12:40:00,44.31,44.33,44.23,44.24,145500.0,30.3023,30.316,30.2476,30.2545,145500.0
2010-10-07 12:45:00,44.24,44.27,44.22,44.24,70100.0,30.2545,30.275,30.2408,30.2545,70100.0
2010-10-07 12:50:00,44.24,44.27,44.23,44.26,46600.0,30.2545,30.275,30.2476,30.2681,46600.0
2010-10-07 12:55:00,44.25,44.28,44.24,44.25,53000.0,30.2613,30.2818,30.2545,30.2613,53000.0
2010-10-07 13:00:00,44.25,44.26,44.22,44.25,83100.0,30.2613,30.2681,30.2408,30.2613,83100.0
2010-10-07 13:05:00,44.26,44.37,44.25,44.37,118100.0,30.2681,30.3434,30.2613,30.3434,118100.0
2010-10-07 13:10:00,44.36,44.42,44.35,44.39,100100.0,30.3365,30.3776,30.3297,30.357,100100.0
2010-10-07 13:15:00,44.4,44.45,44.4,44.4,65000.0,30.3639,30.3981,30.3639,30.3639,65000.0
2010-10-07 13:20:00,44.4,44.44,44.4,44.41,39800.0,30.3639,30.3912,30.3639,30.3707,39800.0
2010-10-07 13:25:00,44.42,44.42,44.38,44.39,47700.0,30.3776,30.3776,30.3502,30.357,47700.0
2010-10-07 13:30:00,44.4,44.4,44.37,44.37,75900.0,30.3639,30.3639,30.3434,30.3434,75900.0
2010-10-07 13:35:00,44.38,44.38,44.29,44.3,108700.0,30.3502,30.3502,30.2886,30.2955,108700.0
2010-10-07 13:40:00,44.3,44.34,44.3,44.34,29500.0,30.2955,30.3228,30.2955,30.3228,29500.0
2010-10-07 13:45:00,44.33,44.35,44.31,44.33,65600.0,30.316,30.3297,30.3023,30.316,65600.0
2010-10-07 13:50:00,44.33,44.36,44.31,44.34,51100.0,30.316,30.3365,30.3023,30.3228,51100.0
2010-10-07 13:55:00,44.35,44.42,44.35,44.38,107100.0,30.3297,30.3776,30.3297,30.3502,107100.0
2010-10-07 14:00:00,44.39,44.45,44.36,44.36,251800.0,30.357,30.3981,30.3365,30.3365,251800.0
2010-10-07 14:05:00,44.37,44.39,44.31,44.39,224700.0,30.3434,30.357,30.3023,30.357,224700.0
2010-10-07 14:10:00,44.39,44.46,44.39,44.43,141400.0,30.357,30.4049,30.357,30.3844,141400.0
2010-10-07 14:15:00,44.45,44.47,44.38,44.42,214000.0,30.3981,30.4117,30.3502,30.3776,214000.0
2010-10-07 14:20:00,44.42,44.45,44.41,44.42,114900.0,30.3776,30.3981,30.3707,30.3776,114900.0
2010-10-07 14:25:00,44.42,44.43,44.38,44.38,41500.0,30.3776,30.3844,30.3502,30.3502,41500.0
2010-10-07 14:30:00,44.38,44.42,44.38,44.39,73800.0,30.3502,30.3776,30.3502,30.357,73800.0
2010-10-07 14:35:00,44.39,44.42,44.36,44.41,57800.0,30.357,30.3776,30.3365,30.3707,57800.0
2010-10-07 14:40:00,44.42,44.42,44.38,44.42,75800.0,30.3776,30.3776,30.3502,30.3776,75800.0
2010-10-07 14:45:00,44.41,44.44,44.36,44.38,74000.0,30.3707,30.3912,30.3365,30.3502,74000.0
2010-10-07 14:50:00,44.38,44.41,44.35,44.41,94300.0,30.3502,30.3707,30.3297,30.3707,94300.0
2010-10-07 14:55:00,44.41,44.45,44.4,44.44,183800.0,30.3707,30.3981,30.3639,30.3912,183800.0
2010-10-07 15:00:00,44.45,44.47,44.42,44.44,290600.0,30.3981,30.4117,30.3776,30.3912,290600.0
2010-10-07 15:05:00,44.44,44.48,44.43,44.46,86400.0,30.3912,30.4186,30.3844,30.4049,86400.0
2010-10-07 15:10:00,44.47,44.47,44.42,44.44,103400.0,30.4117,30.4117,30.3776,30.3912,103400.0
2010-10-07 15:15:00,44.44,44.47,44.4,44.41,149500.0,30.3912,30.4117,30.3639,30.3707,149500.0
2010-10-07 15:20:00,44.42,44.47,44.41,44.44,149600.0,30.3776,30.4117,30.3707,30.3912,149600.0
2010-10-07 15:25:00,44.45,44.47,44.42,44.45,114900.0,30.3981,30.4117,30.3776,30.3981,114900.0
2010-10-07 15:30:00,44.45,44.47,44.41,44.44,194600.0,30.3981,30.4117,30.3707,30.3912,194600.0
2010-10-07 15:35:00,44.45,44.51,44.44,44.51,215200.0,30.3981,30.4391,30.3912,30.4391,215200.0
2010-10-07 15:40:00,44.51,44.54,44.49,44.53,261000.0,30.4391,30.4596,30.4254,30.4528,261000.0
2010-10-07 15:45:00,44.54,44.56,44.53,44.55,280900.0,30.4596,30.4733,30.4528,30.4665,280900.0
2010-10-07 15:50:00,44.54,44.56,44.51,44.52,363400.0,30.4596,30.4733,30.4391,30.4459,363400.0
2010-10-07 15:55:00,44.51,44.57,44.5,44.56,653100.0,30.4391,30.4801,30.4323,30.4733,653100.0
2010-10-08 09:30:00,44.46,44.5,44.11,44.13,252600.0,30.4049,30.4323,30.1656,30.1792,252600.0
2010-10-08 09:35:00,44.13,44.61,44.13,44.59,590200.0,30.1792,30.5075,30.1792,30.4938,590200.0
2010-10-08 09:40:00,44.59,44.77,44.5,44.73,256600.0,30.4938,30.6169,30.4323,30.5896,256600.0
2010-10-08 09:45:00,44.72,44.73,44.42,44.48,252600.0,30.5827,30.5896,30.3776,30.4186,252600.0
2010-10-08 09:50:00,44.48,44.57,44.46,44.53,308800.0,30.4186,30.4801,30.4049,30.4528,308800.0
2010-10-08 09:55:00,44.53,44.66,44.53,44.61,230700.0,30.4528,30.5417,30.4528,30.5075,230700.0
2010-10-08 10:00:00,44.62,44.67,44.57,44.61,292300.0,30.5143,30.5485,30.4801,30.5075,292300.0
2010-10-08 10:05:00,44.61,44.71,44.57,44.57,337300.0,30.5075,30.5759,30.4801,30.4801,337300.0
2010-10-08 10:10:00,44.57,44.6,44.49,44.51,121400.0,30.4801,30.5006,30.4254,30.4391,121400.0
2010-10-08 10:15:00,44.52,44.53,44.32,44.35,209400.0,30.4459,30.4528,30.3092,30.3297,209400.0
2010-10-08 10:20:00,44.36,44.36,44.22,44.25,224100.0,30.3365,30.3365,30.2408,30.2613,224100.0
2010-10-08 10:25:00,44.24,44.25,44.13,44.14,257200.0,30.2545,30.2613,30.1792,30.1861,257200.0
2010-10-08 10:30:00,44.14,44.16,44.08,44.12,338500.0,30.1861,30.1997,30.145,30.1724,338500.0
2010-10-08 10:35:00,44.11,44.16,44.05,44.16,151500.0,30.1656,30.1997,30.1245,30.1997,151500.0
2010-10-08 10:40:00,44.15,44.28,44.15,44.25,168900.0,30.1929,30.2818,30.1929,30.2613,168900.0
2010-10-08 10:45:00,44.24,44.26,44.15,44.15,135600.0,30.2545,30.2681,30.1929,30.1929,135600.0
2010-10-08 10:50:00,44.16,44.22,44.15,44.22,98500.0,30.1997,30.2408,30.1929,30.2408,98500.0
2010-10-08 10:55:00,44.22,44.31,44.19,44.29,124900.0,30.2408,30.3023,30.2203,30.2886,124900.0
2010-10-08 11:00:00,44.29,44.32,44.27,44.31,115800.0,30.2886,30.3092,30.275,30.3023,115800.0
2010-10-08 11:05:00,44.32,44.41,44.31,44.41,132500.0,30.3092,30.3707,30.3023,30.3707,132500.0
2010-10-08 11:10:00,44.41,44.51,44.36,44.38,162400.0,30.3707,30.4391,30.3365,30.3502,162400.0
2010-10-08 11:15:00,44.38,44.54,44.38,44.52,105500.0,30.3502,30.4596,30.3502,30.4459,105500.0
2010-10-08 11:20:00,44.52,44.68,44.52,44.65,212600.0,30.4459,30.5554,30.4459,30.5348,212600.0
2010-10-08 11:25:00,44.65,44.68,44.58,44.58,127900.0,30.5348,30.5554,30.487,30.487,127900.0
2010-10-08 11:30:00,44.59,44.76,44.57,44.73,296600.0,30.4938,30.6101,30.4801,30.5896,296600.0
2010-10-08 11:35:00,44.73,44.77,44.69,44.69,180900.0,30.5896,30.6169,30.5622,30.5622,180900.0
2010-10-08 11:40:00,44.7,44.79,44.69,44.75,96100.0,30.569,30.6306,30.5622,30.6032,96100.0
2010-10-08 11:45:00,44.75,44.78,44.74,44.78,64100.0,30.6032,30.6237,30.5964,30.6237,64100.0
2010-10-08 11:50:00,44.78,44.79,44.69,44.7,113500.0,30.6237,30.6306,30.5622,30.569,113500.0
2010-10-08 11:55:00,44.69,44.78,44.69,44.76,48500.0,30.5622,30.6237,30.5622,30.6101,48500.0
2010-10-08 12:00:00,44.76,44.79,44.66,44.67,99500.0,30.6101,30.6306,30.5417,30.5485,99500.0
2010-10-08 12:05:00,44.67,44.68,44.62,44.67,95200.0,30.5485,30.5554,30.5143,30.5485,95200.0
2010-10-08 12:10:00,44.67,44.68,44.64,44.65,21100.0,30.5485,30.5554,30.528,30.5348,21100.0
2010-10-08 12:15:00,44.65,44.68,44.6,44.64,58400.0,30.5348,30.5554,30.5006,30.528,58400.0
2010-10-08 12:20:00,44.65,44.65,44.56,44.56,55800.0,30.5348,30.5348,30.4733,30.4733,55800.0
2010-10-08 12:25:00,44.56,44.6,44.55,44.56,37700.0,30.4733,30.5006,30.4665,30.4733,37700.0
2010-10-08 12:30:00,44.56,44.58,44.55,44.57,37700.0,30.4733,30.487,30.4665,30.4801,37700.0
2010-10-08 12:35:00,44.57,44.68,44.57,44.66,60500.0,30.4801,30.5554,30.4801,30.5417,60500.0
2010-10-08 12:40:00,44.67,44.8,44.61,44.79,208000.0,30.5485,30.6374,30.5075,30.6306,208000.0
2010-10-08 12:45:00,44.8,44.8,44.74,44.77,90100.0,30.6374,30.6374,30.5964,30.6169,90100.0
2010-10-08 12:50:00,44.77,44.78,44.72,44.77,129800.0,30.6169,30.6237,30.5827,30.6169,129800.0
2010-10-08 12:55:00,44.77,44.77,44.67,44.68,104300.0,30.6169,30.6169,30.5485,30.5554,104300.0
2010-10-08 13:00:00,44.67,44.71,44.64,44.64,58400.0,30.5485,30.5759,30.528,30.528,58400.0
2010-10-08 13:05:00,44.64,44.7,44.63,44.7,45900.0,30.528,30.569,30.5212,30.569,45900.0
2010-10-08 13:10:00,44.7,44.73,44.69,44.73,46700.0,30.569,30.5896,30.5622,30.5896,46700.0
2010-10-08 13:15:00,44.74,44.75,44.72,44.74,25100.0,30.5964,30.6032,30.5827,30.5964,25100.0
2010-10-08 13:20:00,44.74,44.75,44.65,44.67,41300.0,30.5964,30.6032,30.5348,30.5485,41300.0
2010-10-08 13:25:00,44.68,44.72,44.67,44.71,57100.0,30.5554,30.5827,30.5485,30.5759,57100.0
2010-10-08 13:30:00,44.71,44.71,44.62,44.63,61000.0,30.5759,30.5759,30.5143,30.5212,61000.0
2010-10-08 13:35:00,44.63,44.64,44.53,44.55,213800.0,30.5212,30.528,30.4528,30.4665,213800.0
2010-10-08 13:40:00,44.55,44.55,44.46,44.46,168300.0,30.4665,30.4665,30.4049,30.4049,168300.0
2010-10-08 13:45:00,44.46,44.47,44.42,44.46,93400.0,30.4049,30.4117,30.3776,30.4049,93400.0
2010-10-08 13:50:00,44.46,44.52,44.45,44.52,49700.0,30.4049,30.4459,30.3981,30.4459,49700.0
2010-10-08 13:55:00,44.52,44.52,44.46,44.49,52800.0,30.4459,30.4459,30.4049,30.4254,52800.0
2010-10-08 14:00:00,44.49,44.52,44.42,44.47,118400.0,30.4254,30.4459,30.3776,30.4117,118400.0
2010-10-08 14:05:00,44.47,44.51,44.46,44.47,59200.0,30.4117,30.4391,30.4049,30.4117,59200.0
2010-10-08 14:10:00,44.47,44.51,44.45,44.48,53000.0,30.4117,30.4391,30.3981,30.4186,53000.0
2010-10-08 14:15:00,44.49,44.52,44.48,44.51,41100.0,30.4254,30.4459,30.4186,30.4391,41100.0
2010-10-08 14:20:00,44.52,44.6,44.52,44.6,101400.0,30.4459,30.5006,30.4459,30.5006,101400.0
2010-10-08 14:25:00,44.6,44.63,44.55,44.58,44800.0,30.5006,30.5212,30.4665,30.487,44800.0
2010-10-08 14:30:00,44.59,44.61,44.57,44.58,49800.0,30.4938,30.5075,30.4801,30.487,49800.0
2010-10-08 14:35:00,44.58,44.62,44.57,44.61,49300.0,30.487,30.5143,30.4801,30.5075,49300.0
2010-10-08 14:40:00,44.62,44.68,44.6,44.68,79100.0,30.5143,30.5554,30.5006,30.5554,79100.0
2010-10-08 14:45:00,44.68,44.69,44.6,44.6,89100.0,30.5554,30.5622,30.5006,30.5006,89100.0
2010-10-08 14:50:00,44.61,44.61,44.55,44.55,120900.0,30.5075,30.5075,30.4665,30.4665,120900.0
2010-10-08 14:55:00,44.56,44.6,44.53,44.59,60700.0,30.4733,30.5006,30.4528,30.4938,60700.0
2010-10-08 15:00:00,44.58,44.69,44.58,44.67,95300.0,30.487,30.5622,30.487,30.5485,95300.0
2010-10-08 15:05:00,44.66,44.73,44.65,44.73,76000.0,30.5417,30.5896,30.5348,30.5896,76000.0
2010-10-08 15:10:00,44.74,44.75,44.69,44.72,299100.0,30.5964,30.6032,30.5622,30.5827,299100.0
2010-10-08 15:15:00,44.72,44.76,44.7,44.7,61200.0,30.5827,30.6101,30.569,30.569,61200.0
2010-10-08 15:20:00,44.71,44.75,44.7,44.73,208800.0,30.5759,30.6032,30.569,30.5896,208800.0
2010-10-08 15:25:00,44.74,44.8,44.73,44.74,153400.0,30.5964,30.6374,30.5896,30.5964,153400.0
2010-10-08 15:30:00,44.75,44.85,44.75,44.84,115600.0,30.6032,30.6716,30.6032,30.6648,115600.0
2010-10-08 15:35:00,44.84,44.87,44.83,44.86,153800.0,30.6648,30.6853,30.6579,30.6785,153800.0
2010-10-08 15:40:00,44.85,44.9,44.83,44.88,365000.0,30.6716,30.7058,30.6579,30.6921,365000.0
2010-10-08 15:45:00,44.87,44.88,44.81,44.83,163100.0,30.6853,30.6921,30.6443,30.6579,163100.0
2010-10-08 15:50:00,44.83,44.91,44.83,44.88,315500.0,30.6579,30.7126,30.6579,30.6921,315500.0
2010-10-08 15:55:00,44.87,44.88,44.73,44.75,379800.0,30.6853,30.6921,30.5896,30.6032,379800.0
2010-10-11 09:30:00,44.67,44.7,44.35,44.39,271100.0,30.5485,30.569,30.3297,30.357,271100.0
2010-10-11 09:35:00,44.4,44.45,44.38,44.42,165800.0,30.3639,30.3981,30.3502,30.3776,165800.0
2010-10-11 09:40:00,44.43,44.49,44.42,44.48,255700.0,30.3844,30.4254,30.3776,30.4186,255700.0
2010-10-11 09:45:00,44.48,44.52,44.39,44.4,195400.0,30.4186,30.4459,30.357,30.3639,195400.0
2010-10-11 09:50:00,44.4,44.4,44.18,44.22,328600.0,30.3639,30.3639,30.2134,30.2408,328600.0
2010-10-11 09:55:00,44.23,44.27,44.12,44.14,273000.0,30.2476,30.275,30.1724,30.1861,273000.0
2010-10-11 10:00:00,44.14,44.39,44.13,44.39,346500.0,30.1861,30.357,30.1792,30.357,346500.0
2010-10-11 10:05:00,44.39,44.51,44.38,44.51,138900.0,30.357,30.4391,30.3502,30.4391,138900.0
2010-10-11 10:10:00,44.5,44.51,44.33,44.39,122100.0,30.4323,30.4391,30.316,30.357,122100.0
2010-10-11 10:15:00,44.4,44.4,44.36,44.36,148600.0,30.3639,30.3639,30.3365,30.3365,148600.0
2010-10-11 10:20:00,44.36,44.42,44.35,44.4,164600.0,30.3365,30.3776,30.3297,30.3639,164600.0
2010-10-11 10:25:00,44.4,44.43,44.36,44.42,106500.0,30.3639,30.3844,30.3365,30.3776,106500.0
2010-10-11 10:30:00,44.42,44.44,44.29,44.33,94500.0,30.3776,30.3912,30.2886,30.316,94500.0
2010-10-11 10:35:00,44.33,44.34,44.24,44.24,120600.0,30.316,30.3228,30.2545,30.2545,120600.0
2010-10-11 10:40:00,44.24,44.25,44.19,44.2,144000.0,30.2545,30.2613,30.2203,30.2271,144000.0
2010-10-11 10:45:00,44.19,44.19,44.1,44.15,314700.0,30.2203,30.2203,30.1587,30.1929,314700.0
2010-10-11 10:50:00,44.15,44.2,44.1,44.11,158800.0,30.1929,30.2271,30.1587,30.1656,158800.0
2010-10-11 10:55:00,44.1,44.14,44.08,44.09,186900.0,30.1587,30.1861,30.145,30.1519,186900.0
2010-10-11 11:00:00,44.08,44.1,44.04,44.05,226700.0,30.145,30.1587,30.1177,30.1245,226700.0
2010-10-11 11:05:00,44.04,44.14,43.99,44.11,268100.0,30.1177,30.1861,30.0835,30.1656,268100.0
2010-10-11 11:10:00,44.11,44.16,44.1,44.12,140700.0,30.1656,30.1997,30.1587,30.1724,140700.0
2010-10-11 11:15:00,44.11,44.12,44.02,44.03,127200.0,30.1656,30.1724,30.104,30.1108,127200.0
2010-10-11 11:20:00,44.03,44.07,44.01,44.04,114200.0,30.1108,30.1382,30.0972,30.1177,114200.0
2010-10-11 11:25:00,44.05,44.09,44.05,44.06,47600.0,30.1245,30.1519,30.1245,30.1314,47600.0
2010-10-11 11:30:00,44.07,44.1,44.06,44.07,44200.0,30.1382,30.1587,30.1314,30.1382,44200.0
2010-10-11 11:35:00,44.07,44.13,44.07,44.12,122900.0,30.1382,30.1792,30.1382,30.1724,122900.0
2010-10-11 11:40:00,44.12,44.15,44.1,44.1,122000.0,30.1724,30.1929,30.1587,30.1587,122000.0
2010-10-11 11:45:00,44.1,44.12,44.07,44.11,181100.0,30.1587,30.1724,30.1382,30.1656,181100.0
2010-10-11 11:50:00,44.12,44.15,44.11,44.15,65100.0,30.1724,30.1929,30.1656,30.1929,65100.0
2010-10-11 11:55:00,44.14,44.16,44.1,44.13,170200.0,30.1861,30.1997,30.1587,30.1792,170200.0
2010-10-11 12:00:00,44.12,44.15,44.08,44.13,151600.0,30.1724,30.1929,30.145,30.1792,151600.0
2010-10-11 12:05:00,44.13,44.13,44.08,44.12,41100.0,30.1792,30.1792,30.145,30.1724,41100.0
2010-10-11 12:10:00,44.12,44.15,44.09,44.12,31300.0,30.1724,30.1929,30.1519,30.1724,31300.0
2010-10-11 12:15:00,44.12,44.14,44.07,44.1,55700.0,30.1724,30.1861,30.1382,30.1587,55700.0
2010-10-11 12:20:00,44.1,44.11,44.07,44.08,69700.0,30.1587,30.1656,30.1382,30.145,69700.0
2010-10-11 12:25:00,44.09,44.09,44.05,44.07,49100.0,30.1519,30.1519,30.1245,30.1382,49100.0
2010-10-11 12:30:00,44.07,44.1,44.05,44.1,61700.0,30.1382,30.1587,30.1245,30.1587,61700.0
2010-10-11 12:35:00,44.09,44.2,44.09,44.19,149900.0,30.1519,30.2271,30.1519,30.2203,149900.0
2010-10-11 12:40:00,44.19,44.19,44.14,44.16,48900.0,30.2203,30.2203,30.1861,30.1997,48900.0
2010-10-11 12:45:00,44.15,44.16,44.12,44.14,78300.0,30.1929,30.1997,30.1724,30.1861,78300.0
2010-10-11 12:50:00,44.15,44.16,44.1,44.16,110900.0,30.1929,30.1997,30.1587,30.1997,110900.0
2010-10-11 12:55:00,44.17,44.18,44.16,44.17,27400.0,30.2066,30.2134,30.1997,30.2066,27400.0
2010-10-11 13:00:00,44.19,44.2,44.12,44.16,54900.0,30.2203,30.2271,30.1724,30.1997,54900.0
2010-10-11 13:05:00,44.17,44.18,44.14,44.18,59500.0,30.2066,30.2134,30.1861,30.2134,59500.0
2010-10-11 13:10:00,44.18,44.19,44.15,44.17,26900.0,30.2134,30.2203,30.1929,30.2066,26900.0
2010-10-11 13:15:00,44.17,44.18,44.14,44.14,33500.0,30.2066,30.2134,30.1861,30.1861,33500.0
2010-10-11 13:20:00,44.14,44.18,44.13,44.17,76900.0,30.1861,30.2134,30.1792,30.2066,76900.0
2010-10-11 13:25:00,44.17,44.19,44.16,44.18,55700.0,30.2066,30.2203,30.1997,30.2134,55700.0
2010-10-11 13:30:00,44.17,44.19,44.15,44.16,101500.0,30.2066,30.2203,30.1929,30.1997,101500.0
2010-10-11 13:35:00,44.17,44.22,44.17,44.21,85600.0,30.2066,30.2408,30.2066,30.2339,85600.0
2010-10-11 13:40:00,44.2,44.23,44.2,44.22,71400.0,30.2271,30.2476,30.2271,30.2408,71400.0
2010-10-11 13:45:00,44.23,44.25,44.2,44.24,68300.0,30.2476,30.2613,30.2271,30.2545,68300.0
2010-10-11 13:50:00,44.24,44.24,44.18,44.24,89900.0,30.2545,30.2545,30.2134,30.2545,89900.0
2010-10-11 13:55:00,44.25,44.27,44.23,44.26,85800.0,30.2613,30.275,30.2476,30.2681,85800.0
2010-10-11 14:00:00,44.26,44.26,44.2,44.21,101600.0,30.2681,30.2681,30.2271,30.2339,101600.0
2010-10-11 14:05:00,44.22,44.24,44.2,44.23,39100.0,30.2408,30.2545,30.2271,30.2476,39100.0
2010-10-11 14:10:00,44.23,44.23,44.18,44.2,83000.0,30.2476,30.2476,30.2134,30.2271,83000.0
2010-10-11 14:15:00,44.2,44.25,44.2,44.21,44900.0,30.2271,30.2613,30.2271,30.2339,44900.0
2010-10-11 14:20:00,44.21,44.26,44.21,44.24,48300.0,30.2339,30.2681,30.2339,30.2545,48300.0
2010-10-11 14:25:00,44.24,44.29,44.23,44.27,52500.0,30.2545,30.2886,30.2476,30.275,52500.0
2010-10-11 14:30:00,44.27,44.31,44.26,44.31,70300.0,30.275,30.3023,30.2681,30.3023,70300.0
2010-10-11 14:35:00,44.31,44.33,44.29,44.33,75300.0,30.3023,30.316,30.2886,30.316,75300.0
2010-10-11 14:40:00,44.33,44.35,44.31,44.32,76800.0,30.316,30.3297,30.3023,30.3092,76800.0
2010-10-11 14:45:00,44.32,44.36,44.31,44.35,75000.0,30.3092,30.3365,30.3023,30.3297,75000.0
2010-10-11 14:50:00,44.35,44.36,44.32,44.34,66500.0,30.3297,30.3365,30.3092,30.3228,66500.0
2010-10-11 14:55:00,44.34,44.34,44.27,44.27,131600.0,30.3228,30.3228,30.275,30.275,131600.0
2010-10-11 15:00:00,44.28,44.3,44.27,44.3,86100.0,30.2818,30.2955,30.275,30.2955,86100.0
2010-10-11 15:05:00,44.3,44.3,44.24,44.24,121800.0,30.2955,30.2955,30.2545,30.2545,121800.0
2010-10-11 15:10:00,44.24,44.26,44.13,44.17,194200.0,30.2545,30.2681,30.1792,30.2066,194200.0
2010-10-11 15:15:00,44.18,44.18,44.15,44.15,55500.0,30.2134,30.2134,30.1929,30.1929,55500.0
2010-10-11 15:20:00,44.15,44.17,44.12,44.13,109600.0,30.1929,30.2066,30.1724,30.1792,109600.0
2010-10-11 15:25:00,44.13,44.15,44.06,44.13,275300.0,30.1792,30.1929,30.1314,30.1792,275300.0
2010-10-11 15:30:00,44.13,44.13,44.02,44.04,256600.0,30.1792,30.1792,30.104,30.1177,256600.0
2010-10-11 15:35:00,44.04,44.05,43.99,44.01,235800.0,30.1177,30.1245,30.0835,30.0972,235800.0
2010-10-11 15:40:00,44.0,44.06,43.94,44.03,412900.0,30.0903,30.1314,30.0493,30.1108,412900.0
2010-10-11 15:45:00,44.03,44.08,44.0,44.08,189400.0,30.1108,30.145,30.0903,30.145,189400.0
2010-10-11 15:50:00,44.08,44.13,44.06,44.13,283600.0,30.145,30.1792,30.1314,30.1792,283600.0
2010-10-11 15:55:00,44.13,44.18,44.1,44.18,509800.0,30.1792,30.2134,30.1587,30.2134,509800.0
2010-10-12 09:30:00,44.18,44.26,44.0,44.05,335600.0,30.2134,30.2681,30.0903,30.1245,335600.0
2010-10-12 09:35:00,44.07,44.24,44.0,44.1,227200.0,30.1382,30.2545,30.0903,30.1587,227200.0
2010-10-12 09:40:00,44.09,44.34,44.05,44.26,230200.0,30.1519,30.3228,30.1245,30.2681,230200.0
2010-10-12 09:45:00,44.26,44.28,44.04,44.06,341400.0,30.2681,30.2818,30.1177,30.1314,341400.0
2010-10-12 09:50:00,44.05,44.05,43.78,43.81,497700.0,30.1245,30.1245,29.9399,29.9604,497700.0
2010-10-12 09:55:00,43.81,43.91,43.77,43.88,214500.0,29.9604,30.0288,29.933,30.0083,214500.0
2010-10-12 10:00:00,43.88,43.94,43.82,43.9,224400.0,30.0083,30.0493,29.9672,30.0219,224400.0
2010-10-12 10:05:00,43.89,43.96,43.86,43.92,208800.0,30.0151,30.063,29.9946,30.0356,208800.0
2010-10-12 10:10:00,43.91,44.12,43.9,44.11,115900.0,30.0288,30.1724,30.0219,30.1656,115900.0
2010-10-12 10:15:00,44.12,44.34,44.12,44.29,284500.0,30.1724,30.3228,30.1724,30.2886,284500.0
2010-10-12 10:20:00,44.29,44.49,44.29,44.48,262900.0,30.2886,30.4254,30.2886,30.4186,262900.0
2010-10-12 10:25:00,44.49,44.55,44.37,44.4,217100.0,30.4254,30.4665,30.3434,30.3639,217100.0
2010-10-12 10:30:00,44.41,44.47,44.38,44.41,93300.0,30.3707,30.4117,30.3502,30.3707,93300.0
2010-10-12 10:35:00,44.41,44.46,44.39,44.45,90600.0,30.3707,30.4049,30.357,30.3981,90600.0
2010-10-12 10:40:00,44.45,44.58,44.43,44.57,158200.0,30.3981,30.487,30.3844,30.4801,158200.0
2010-10-12 10:45:00,44.57,44.81,44.57,44.78,454700.0,30.4801,30.6443,30.4801,30.6237,454700.0
2010-10-12 10:50:00,44.78,44.84,44.68,44.78,323600.0,30.6237,30.6648,30.5554,30.6237,323600.0
2010-10-12 10:55:00,44.78,44.8,44.6,44.61,269700.0,30.6237,30.6374,30.5006,30.5075,269700.0
2010-10-12 11:00:00,44.61,44.64,44.58,44.59,107300.0,30.5075,30.528,30.487,30.4938,107300.0
2010-10-12 11:05:00,44.6,44.67,44.58,44.62,76900.0,30.5006,30.5485,30.487,30.5143,76900.0
2010-10-12 11:10:00,44.62,44.64,44.56,44.59,70800.0,30.5143,30.528,30.4733,30.4938,70800.0
2010-10-12 11:15:00,44.59,44.61,44.53,44.54,74600.0,30.4938,30.5075,30.4528,30.4596,74600.0
2010-10-12 11:20:00,44.54,44.56,44.53,44.56,34700.0,30.4596,30.4733,30.4528,30.4733,34700.0
2010-10-12 11:25:00,44.57,44.63,44.57,44.62,50800.0,30.4801,30.5212,30.4801,30.5143,50800.0
2010-10-12 11:30:00,44.61,44.68,44.6,44.65,65000.0,30.5075,30.5554,30.5006,30.5348,65000.0
2010-10-12 11:35:00,44.65,44.71,44.64,44.68,110700.0,30.5348,30.5759,30.528,30.5554,110700.0
2010-10-12 11:40:00,44.68,44.7,44.63,44.66,45500.0,30.5554,30.569,30.5212,30.5417,45500.0
2010-10-12 11:45:00,44.65,44.67,44.64,44.65,61300.0,30.5348,30.5485,30.528,30.5348,61300.0
2010-10-12 11:50:00,44.65,44.68,44.62,44.68,35700.0,30.5348,30.5554,30.5143,30.5554,35700.0
2010-10-12 11:55:00,44.67,44.73,44.67,44.71,146600.0,30.5485,30.5896,30.5485,30.5759,146600.0
2010-10-12 12:00:00,44.71,44.83,44.71,44.81,196300.0,30.5759,30.6579,30.5759,30.6443,196300.0
2010-10-12 12:05:00,44.81,44.84,44.8,44.83,105700.0,30.6443,30.6648,30.6374,30.6579,105700.0
2010-10-12 12:10:00,44.83,44.88,44.82,44.88,181600.0,30.6579,30.6921,30.6511,30.6921,181600.0
2010-10-12 12:15:00,44.88,44.89,44.85,44.87,139000.0,30.6921,30.699,30.6716,30.6853,139000.0
2010-10-12 12:20:00,44.86,44.9,44.83,44.88,127700.0,30.6785,30.7058,30.6579,30.6921,127700.0
2010-10-12 12:25:00,44.88,44.92,44.87,44.89,169800.0,30.6921,30.7195,30.6853,30.699,169800.0
2010-10-12 12:30:00,44.88,44.89,44.87,44.87,48400.0,30.6921,30.699,30.6853,30.6853,48400.0
2010-10-12 12:35:00,44.87,44.89,44.87,44.88,89000.0,30.6853,30.699,30.6853,30.6921,89000.0
2010-10-12 12:40:00,44.88,44.89,44.87,44.89,32600.0,30.6921,30.699,30.6853,30.699,32600.0
2010-10-12 12:45:00,44.88,44.88,44.86,44.87,68600.0,30.6921,30.6921,30.6785,30.6853,68600.0
2010-10-12 12:50:00,44.87,44.88,44.86,44.87,25300.0,30.6853,30.6921,30.6785,30.6853,25300.0
2010-10-12 12:55:00,44.88,44.88,44.83,44.83,94400.0,30.6921,30.6921,30.6579,30.6579,94400.0
2010-10-12 13:00:00,44.83,44.86,44.81,44.81,189400.0,30.6579,30.6785,30.6443,30.6443,189400.0
2010-10-12 13:05:00,44.81,44.81,44.79,44.81,99100.0,30.6443,30.6443,30.6306,30.6443,99100.0
2010-10-12 13:10:00,44.8,44.81,44.79,44.81,55800.0,30.6374,30.6443,30.6306,30.6443,55800.0
2010-10-12 13:15:00,44.81,44.84,44.8,44.82,66100.0,30.6443,30.6648,30.6374,30.6511,66100.0
2010-10-12 13:20:00,44.82,44.83,44.8,44.82,67900.0,30.6511,30.6579,30.6374,30.6511,67900.0
2010-10-12 13:25:00,44.83,44.86,44.81,44.83,102900.0,30.6579,30.6785,30.6443,30.6579,102900.0
2010-10-12 13:30:00,44.82,44.82,44.77,44.77,114300.0,30.6511,30.6511,30.6169,30.6169,114300.0
2010-10-12 13:35:00,44.78,44.78,44.74,44.74,53800.0,30.6237,30.6237,30.5964,30.5964,53800.0
2010-10-12 13:40:00,44.75,44.76,44.75,44.75,24000.0,30.6032,30.6101,30.6032,30.6032,24000.0
2010-10-12 13:45:00,44.76,44.79,44.75,44.78,45600.0,30.6101,30.6306,30.6032,30.6237,45600.0
2010-10-12 13:50:00,44.78,44.78,44.77,44.77,23100.0,30.6237,30.6237,30.6169,30.6169,23100.0
2010-10-12 13:55:00,44.77,44.8,44.75,44.8,85400.0,30.6169,30.6374,30.6032,30.6374,85400.0
2010-10-12 14:00:00,44.8,44.88,44.74,44.84,286300.0,30.6374,30.6921,30.5964,30.6648,286300.0
2010-10-12 14:05:00,44.84,44.85,44.79,44.81,99400.0,30.6648,30.6716,30.6306,30.6443,99400.0
2010-10-12 14:10:00,44.81,44.93,44.81,44.9,225500.0,30.6443,30.7263,30.6443,30.7058,225500.0
2010-10-12 14:15:00,44.91,45.0,44.91,44.98,405300.0,30.7126,30.7742,30.7126,30.7605,405300.0
2010-10-12 14:20:00,44.97,44.97,44.8,44.84,124100.0,30.7537,30.7537,30.6374,30.6648,124100.0
2010-10-12 14:25:00,44.85,44.89,44.85,44.87,67400.0,30.6716,30.699,30.6716,30.6853,67400.0
2010-10-12 14:30:00,44.88,44.9,44.77,44.79,125700.0,30.6921,30.7058,30.6169,30.6306,125700.0
2010-10-12 14:35:00,44.79,44.8,44.71,44.71,128600.0,30.6306,30.6374,30.5759,30.5759,128600.0
2010-10-12 14:40:00,44.71,44.8,44.7,44.79,123800.0,30.5759,30.6374,30.569,30.6306,123800.0
2010-10-12 14:45:00,44.79,44.84,44.79,44.81,142500.0,30.6306,30.6648,30.6306,30.6443,142500.0
2010-10-12 14:50:00,44.81,44.84,44.8,44.83,128200.0,30.6443,30.6648,30.6374,30.6579,128200.0
2010-10-12 14:55:00,44.83,44.87,44.8,44.85,142800.0,30.6579,30.6853,30.6374,30.6716,142800.0
2010-10-12 15:00:00,44.84,44.85,44.75,44.79,105500.0,30.6648,30.6716,30.6032,30.6306,105500.0
2010-10-12 15:05:00,44.78,44.85,44.78,44.84,81200.0,30.6237,30.6716,30.6237,30.6648,81200.0
2010-10-12 15:10:00,44.84,44.87,44.81,44.84,103900.0,30.6648,30.6853,30.6443,30.6648,103900.0
2010-10-12 15:15:00,44.84,44.89,44.83,44.83,170800.0,30.6648,30.699,30.6579,30.6579,170800.0
2010-10-12 15:20:00,44.83,44.94,44.82,44.94,183900.0,30.6579,30.7332,30.6511,30.7332,183900.0
2010-10-12 15:25:00,44.93,44.96,44.9,44.96,212800.0,30.7263,30.7468,30.7058,30.7468,212800.0
2010-10-12 15:30:00,44.96,44.96,44.92,44.92,118000.0,30.7468,30.7468,30.7195,30.7195,118000.0
2010-10-12 15:35:00,44.91,44.92,44.87,44.88,194800.0,30.7126,30.7195,30.6853,30.6921,194800.0
2010-10-12 15:40:00,44.88,44.89,44.82,44.83,314000.0,30.6921,30.699,30.6511,30.6579,314000.0
2010-10-12 15:45:00,44.82,44.85,44.81,44.84,250500.0,30.6511,30.6716,30.6443,30.6648,250500.0
2010-10-12 15:50:00,44.83,44.85,44.79,44.8,329700.0,30.6579,30.6716,30.6306,30.6374,329700.0
2010-10-12 15:55:00,44.79,44.82,44.75,44.77,726300.0,30.6306,30.6511,30.6032,30.6169,726300.0
2010-10-13 09:30:00,44.97,45.06,44.94,45.01,553200.0,30.7537,30.8152,30.7332,30.781,553200.0
2010-10-13 09:35:00,45.01,45.12,44.74,44.81,443700.0,30.781,30.8563,30.5964,30.6443,443700.0
2010-10-13 09:40:00,44.82,45.06,44.79,45.06,325500.0,30.6511,30.8152,30.6306,30.8152,325500.0
2010-10-13 09:45:00,45.05,45.29,45.04,45.28,429100.0,30.8084,30.9725,30.8016,30.9657,429100.0
2010-10-13 09:50:00,45.28,45.29,44.98,45.05,504300.0,30.9657,30.9725,30.7605,30.8084,504300.0
2010-10-13 09:55:00,45.04,45.11,45.0,45.05,236500.0,30.8016,30.8494,30.7742,30.8084,236500.0
2010-10-13 10:00:00,45.05,45.27,45.02,45.26,194200.0,30.8084,30.9588,30.7879,30.952,194200.0
2010-10-13 10:05:00,45.26,45.31,45.25,45.25,132300.0,30.952,30.9862,30.9452,30.9452,132300.0
2010-10-13 10:10:00,45.25,45.25,45.19,45.25,166100.0,30.9452,30.9452,30.9041,30.9452,166100.0
2010-10-13 10:15:00,45.25,45.28,45.19,45.2,197600.0,30.9452,30.9657,30.9041,30.911,197600.0
2010-10-13 10:20:00,45.19,45.26,45.18,45.25,194200.0,30.9041,30.952,30.8973,30.9452,194200.0
2010-10-13 10:25:00,45.25,45.29,45.24,45.28,151300.0,30.9452,30.9725,30.9383,30.9657,151300.0
2010-10-13 10:30:00,45.29,45.34,45.26,45.34,112700.0,30.9725,31.0067,30.952,31.0067,112700.0
2010-10-13 10:35:00,45.33,45.4,45.33,45.36,185700.0,30.9999,31.0477,30.9999,31.0204,185700.0
2010-10-13 10:40:00,45.37,45.37,45.29,45.31,134800.0,31.0272,31.0272,30.9725,30.9862,134800.0
2010-10-13 10:45:00,45.3,45.3,45.21,45.26,93300.0,30.9794,30.9794,30.9178,30.952,93300.0
2010-10-13 10:50:00,45.26,45.33,45.25,45.33,56800.0,30.952,30.9999,30.9452,30.9999,56800.0
2010-10-13 10:55:00,45.33,45.38,45.3,45.37,91500.0,30.9999,31.0341,30.9794,31.0272,91500.0
2010-10-13 11:00:00,45.37,45.42,45.34,45.41,110500.0,31.0272,31.0614,31.0067,31.0546,110500.0
2010-10-13 11:05:00,45.41,45.48,45.4,45.44,242400.0,31.0546,31.1025,31.0477,31.0751,242400.0
2010-10-13 11:10:00,45.44,45.44,45.37,45.42,148400.0,31.0751,31.0751,31.0272,31.0614,148400.0
2010-10-13 11:15:00,45.42,45.42,45.36,45.4,102100.0,31.0614,31.0614,31.0204,31.0477,102100.0
2010-10-13 11:20:00,45.4,45.44,45.38,45.39,94900.0,31.0477,31.0751,31.0341,31.0409,94900.0
2010-10-13 11:25:00,45.39,45.4,45.37,45.39,69100.0,31.0409,31.0477,31.0272,31.0409,69100.0
2010-10-13 11:30:00,45.39,45.47,45.38,45.47,180500.0,31.0409,31.0956,31.0341,31.0956,180500.0
2010-10-13 11:35:00,45.47,45.48,45.46,45.47,83400.0,31.0956,31.1025,31.0888,31.0956,83400.0
2010-10-13 11:40:00,45.46,45.46,45.41,45.41,59600.0,31.0888,31.0888,31.0546,31.0546,59600.0
2010-10-13 11:45:00,45.41,45.49,45.41,45.49,129100.0,31.0546,31.1093,31.0546,31.1093,129100.0
2010-10-13 11:50:00,45.49,45.5,45.46,45.46,84700.0,31.1093,31.1161,31.0888,31.0888,84700.0
2010-10-13 11:55:00,45.47,45.47,45.44,45.45,62400.0,31.0956,31.0956,31.0751,31.0819,62400.0
2010-10-13 12:00:00,45.45,45.5,45.44,45.45,75600.0,31.0819,31.1161,31.0751,31.0819,75600.0
2010-10-13 12:05:00,45.46,45.5,45.46,45.48,75300.0,31.0888,31.1161,31.0888,31.1025,75300.0
2010-10-13 12:10:00,45.47,45.47,45.43,45.46,40800.0,31.0956,31.0956,31.0683,31.0888,40800.0
2010-10-13 12:15:00,45.46,45.46,45.41,45.45,47000.0,31.0888,31.0888,31.0546,31.0819,47000.0
2010-10-13 12:20:00,45.45,45.45,45.4,45.44,116600.0,31.0819,31.0819,31.0477,31.0751,116600.0
2010-10-13 12:25:00,45.44,45.5,45.43,45.48,114700.0,31.0751,31.1161,31.0683,31.1025,114700.0
2010-10-13 12:30:00,45.48,45.48,45.43,45.44,96300.0,31.1025,31.1025,31.0683,31.0751,96300.0
2010-10-13 12:35:00,45.44,45.49,45.44,45.48,79100.0,31.0751,31.1093,31.0751,31.1025,79100.0
2010-10-13 12:40:00,45.48,45.5,45.48,45.5,81600.0,31.1025,31.1161,31.1025,31.1161,81600.0
2010-10-13 12:45:00,45.5,45.5,45.48,45.49,32100.0,31.1161,31.1161,31.1025,31.1093,32100.0
2010-10-13 12:50:00,45.48,45.5,45.48,45.48,47100.0,31.1025,31.1161,31.1025,31.1025,47100.0
2010-10-13 12:55:00,45.48,45.5,45.48,45.48,38400.0,31.1025,31.1161,31.1025,31.1025,38400.0
2010-10-13 13:00:00,45.49,45.49,45.47,45.48,70100.0,31.1093,31.1093,31.0956,31.1025,70100.0
2010-10-13 13:05:00,45.48,45.49,45.41,45.43,95700.0,31.1025,31.1093,31.0546,31.0683,95700.0
2010-10-13 13:10:00,45.43,45.44,45.39,45.4,79800.0,31.0683,31.0751,31.0409,31.0477,79800.0
2010-10-13 13:15:00,45.39,45.45,45.39,45.43,87800.0,31.0409,31.0819,31.0409,31.0683,87800.0
2010-10-13 13:20:00,45.44,45.47,45.41,45.45,96700.0,31.0751,31.0956,31.0546,31.0819,96700.0
2010-10-13 13:25:00,45.45,45.48,45.42,45.44,74500.0,31.0819,31.1025,31.0614,31.0751,74500.0
2010-10-13 13:30:00,45.45,45.49,45.42,45.47,172200.0,31.0819,31.1093,31.0614,31.0956,172200.0
2010-10-13 13:35:00,45.47,45.5,45.45,45.5,169400.0,31.0956,31.1161,31.0819,31.1161,169400.0
2010-10-13 13:40:00,45.49,45.5,45.48,45.49,117900.0,31.1093,31.1161,31.1025,31.1093,117900.0
2010-10-13 13:45:00,45.49,45.5,45.47,45.5,412300.0,31.1093,31.1161,31.0956,31.1161,412300.0
2010-10-13 13:50:00,45.5,45.5,45.49,45.5,63500.0,31.1161,31.1161,31.1093,31.1161,63500.0
2010-10-13 13:55:00,45.5,45.51,45.46,45.49,81100.0,31.1161,31.123,31.0888,31.1093,81100.0
2010-10-13 14:00:00,45.49,45.51,45.47,45.48,118000.0,31.1093,31.123,31.0956,31.1025,118000.0
2010-10-13 14:05:00,45.49,45.5,45.46,45.46,50600.0,31.1093,31.1161,31.0888,31.0888,50600.0
2010-10-13 14:10:00,45.47,45.5,45.44,45.5,118600.0,31.0956,31.1161,31.0751,31.1161,118600.0
2010-10-13 14:15:00,45.5,45.5,45.47,45.49,107200.0,31.1161,31.1161,31.0956,31.1093,107200.0
2010-10-13 14:20:00,45.49,45.5,45.48,45.49,72300.0,31.1093,31.1161,31.1025,31.1093,72300.0
2010-10-13 14:25:00,45.49,45.49,45.44,45.46,62100.0,31.1093,31.1093,31.0751,31.0888,62100.0
2010-10-13 14:30:00,45.45,45.48,45.45,45.47,73100.0,31.0819,31.1025,31.0819,31.0956,73100.0
2010-10-13 14:35:00,45.47,45.47,45.37,45.37,119400.0,31.0956,31.0956,31.0272,31.0272,119400.0
2010-10-13 14:40:00,45.38,45.43,45.36,45.41,127300.0,31.0341,31.0683,31.0204,31.0546,127300.0
2010-10-13 14:45:00,45.41,45.43,45.34,45.36,166000.0,31.0546,31.0683,31.0067,31.0204,166000.0
2010-10-13 14:50:00,45.36,45.37,45.32,45.37,188600.0,31.0204,31.0272,30.993,31.0272,188600.0
2010-10-13 14:55:00,45.36,45.43,45.34,45.43,99200.0,31.0204,31.0683,31.0067,31.0683,99200.0
2010-10-13 15:00:00,45.42,45.46,45.35,45.36,91400.0,31.0614,31.0888,31.0136,31.0204,91400.0
2010-10-13 15:05:00,45.37,45.4,45.34,45.37,196600.0,31.0272,31.0477,31.0067,31.0272,196600.0
2010-10-13 15:10:00,45.38,45.42,45.34,45.35,110400.0,31.0341,31.0614,31.0067,31.0136,110400.0
2010-10-13 15:15:00,45.36,45.46,45.34,45.45,130000.0,31.0204,31.0888,31.0067,31.0819,130000.0
2010-10-13 15:20:00,45.45,45.5,45.44,45.48,142400.0,31.0819,31.1161,31.0751,31.1025,142400.0
2010-10-13 15:25:00,45.49,45.49,45.37,45.38,96100.0,31.1093,31.1093,31.0272,31.0341,96100.0
2010-10-13 15:30:00,45.38,45.43,45.37,45.37,137300.0,31.0341,31.0683,31.0272,31.0272,137300.0
2010-10-13 15:35:00,45.37,45.43,45.37,45.42,184600.0,31.0272,31.0683,31.0272,31.0614,184600.0
2010-10-13 15:40:00,45.42,45.48,45.41,45.47,241500.0,31.0614,31.1025,31.0546,31.0956,241500.0
2010-10-13 15:45:00,45.47,45.49,45.46,45.48,349200.0,31.0956,31.1093,31.0888,31.1025,349200.0
2010-10-13 15:50:00,45.48,45.49,45.35,45.36,556500.0,31.1025,31.1093,31.0136,31.0204,556500.0
2010-10-13 15:55:00,45.37,45.38,45.31,45.32,838400.0,31.0272,31.0341,30.9862,30.993,838400.0
2010-10-14 09:30:00,45.12,45.35,44.99,45.14,294900.0,30.8563,31.0136,30.7674,30.8699,294900.0
2010-10-14 09:35:00,45.14,45.15,44.81,45.03,376500.0,30.8699,30.8768,30.6443,30.7947,376500.0
2010-10-14 09:40:00,45.02,45.18,45.01,45.1,217000.0,30.7879,30.8973,30.781,30.8426,217000.0
2010-10-14 09:45:00,45.1,45.17,44.99,45.0,252200.0,30.8426,30.8905,30.7674,30.7742,252200.0
2010-10-14 09:50:00,45.0,45.04,44.92,45.03,286700.0,30.7742,30.8016,30.7195,30.7947,286700.0
2010-10-14 09:55:00,45.03,45.04,44.91,44.95,301500.0,30.7947,30.8016,30.7126,30.74,301500.0
2010-10-14 10:00:00,44.95,44.98,44.86,44.97,299600.0,30.74,30.7605,30.6785,30.7537,299600.0
2010-10-14 10:05:00,44.97,45.05,44.96,44.98,229000.0,30.7537,30.8084,30.7468,30.7605,229000.0
2010-10-14 10:10:00,44.97,45.02,44.95,44.96,182400.0,30.7537,30.7879,30.74,30.7468,182400.0
2010-10-14 10:15:00,44.96,45.09,44.93,45.03,213400.0,30.7468,30.8357,30.7263,30.7947,213400.0
2010-10-14 10:20:00,45.04,45.14,45.03,45.14,193800.0,30.8016,30.8699,30.7947,30.8699,193800.0
2010-10-14 10:25:00,45.13,45.13,45.07,45.12,89000.0,30.8631,30.8631,30.8221,30.8563,89000.0
2010-10-14 10:30:00,45.11,45.12,45.06,45.12,50100.0,30.8494,30.8563,30.8152,30.8563,50100.0
2010-10-14 10:35:00,45.12,45.16,45.12,45.15,115500.0,30.8563,30.8836,30.8563,30.8768,115500.0
2010-10-14 10:40:00,45.15,45.16,45.15,45.15,185700.0,30.8768,30.8836,30.8768,30.8768,185700.0
2010-10-14 10:45:00,45.15,45.19,45.15,45.17,231700.0,30.8768,30.9041,30.8768,30.8905,231700.0
2010-10-14 10:50:00,45.17,45.21,45.1,45.2,292200.0,30.8905,30.9178,30.8426,30.911,292200.0
2010-10-14 10:55:00,45.21,45.28,45.2,45.27,106000.0,30.9178,30.9657,30.911,30.9588,106000.0
2010-10-14 11:00:00,45.28,45.3,45.23,45.29,119400.0,30.9657,30.9794,30.9315,30.9725,119400.0
2010-10-14 11:05:00,45.29,45.35,45.28,45.34,130000.0,30.9725,31.0136,30.9657,31.0067,130000.0
2010-10-14 11:10:00,45.33,45.35,45.32,45.32,80000.0,30.9999,31.0136,30.993,30.993,80000.0
2010-10-14 11:15:00,45.33,45.34,45.2,45.2,140100.0,30.9999,31.0067,30.911,30.911,140100.0
2010-10-14 11:20:00,45.21,45.22,45.12,45.12,278000.0,30.9178,30.9246,30.8563,30.8563,278000.0
2010-10-14 11:25:00,45.13,45.13,45.08,45.09,102200.0,30.8631,30.8631,30.8289,30.8357,102200.0
2010-10-14 11:30:00,45.09,45.11,45.02,45.05,124200.0,30.8357,30.8494,30.7879,30.8084,124200.0
2010-10-14 11:35:00,45.05,45.08,45.04,45.04,83400.0,30.8084,30.8289,30.8016,30.8016,83400.0
2010-10-14 11:40:00,45.04,45.06,44.98,44.98,134200.0,30.8016,30.8152,30.7605,30.7605,134200.0
2010-10-14 11:45:00,44.98,44.98,44.9,44.94,145600.0,30.7605,30.7605,30.7058,30.7332,145600.0
2010-10-14 11:50:00,44.94,45.0,44.94,45.0,122800.0,30.7332,30.7742,30.7332,30.7742,122800.0
2010-10-14 11:55:00,45.0,45.01,44.98,45.01,24400.0,30.7742,30.781,30.7605,30.781,24400.0
2010-10-14 12:00:00,45.0,45.04,44.99,45.02,55900.0,30.7742,30.8016,30.7674,30.7879,55900.0
2010-10-14 12:05:00,45.01,45.03,45.0,45.01,27100.0,30.781,30.7947,30.7742,30.781,27100.0
2010-10-14 12:10:00,45.01,45.07,45.0,45.05,43300.0,30.781,30.8221,30.7742,30.8084,43300.0
2010-10-14 12:15:00,45.04,45.04,44.99,45.01,66000.0,30.8016,30.8016,30.7674,30.781,66000.0
2010-10-14 12:20:00,45.01,45.01,44.98,45.0,60700.0,30.781,30.781,30.7605,30.7742,60700.0
2010-10-14 12:25:00,45.0,45.0,44.96,45.0,122700.0,30.7742,30.7742,30.7468,30.7742,122700.0
2010-10-14 12:30:00,45.0,45.05,44.98,45.04,101100.0,30.7742,30.8084,30.7605,30.8016,101100.0
2010-10-14 12:35:00,45.05,45.08,45.04,45.04,66200.0,30.8084,30.8289,30.8016,30.8016,66200.0
2010-10-14 12:40:00,45.04,45.05,45.02,45.03,40500.0,30.8016,30.8084,30.7879,30.7947,40500.0
2010-10-14 12:45:00,45.03,45.06,45.02,45.04,39600.0,30.7947,30.8152,30.7879,30.8016,39600.0
2010-10-14 12:50:00,45.05,45.08,45.04,45.08,49000.0,30.8084,30.8289,30.8016,30.8289,49000.0
2010-10-14 12:55:00,45.07,45.1,45.06,45.07,47400.0,30.8221,30.8426,30.8152,30.8221,47400.0
2010-10-14 13:00:00,45.07,45.07,45.0,45.04,57800.0,30.8221,30.8221,30.7742,30.8016,57800.0
2010-10-14 13:05:00,45.04,45.05,44.92,44.95,164900.0,30.8016,30.8084,30.7195,30.74,164900.0
2010-10-14 13:10:00,44.95,45.01,44.94,44.95,64300.0,30.74,30.781,30.7332,30.74,64300.0
2010-10-14 13:15:00,44.96,44.98,44.91,44.92,48500.0,30.7468,30.7605,30.7126,30.7195,48500.0
2010-10-14 13:20:00,44.93,44.93,44.88,44.91,70400.0,30.7263,30.7263,30.6921,30.7126,70400.0
2010-10-14 13:25:00,44.92,44.92,44.88,44.9,35200.0,30.7195,30.7195,30.6921,30.7058,35200.0
2010-10-14 13:30:00,44.9,44.95,44.88,44.95,46400.0,30.7058,30.74,30.6921,30.74,46400.0
2010-10-14 13:35:00,44.96,45.03,44.91,45.03,122500.0,30.7468,30.7947,30.7126,30.7947,122500.0
2010-10-14 13:40:00,45.02,45.03,44.96,44.98,66000.0,30.7879,30.7947,30.7468,30.7605,66000.0
2010-10-14 13:45:00,44.98,45.04,44.98,45.04,38000.0,30.7605,30.8016,30.7605,30.8016,38000.0
2010-10-14 13:50:00,45.03,45.06,44.99,45.05,51500.0,30.7947,30.8152,30.7674,30.8084,51500.0
2010-10-14 13:55:00,45.05,45.08,45.03,45.03,38900.0,30.8084,30.8289,30.7947,30.7947,38900.0
2010-10-14 14:00:00,45.03,45.04,44.95,44.97,54400.0,30.7947,30.8016,30.74,30.7537,54400.0
2010-10-14 14:05:00,44.98,44.98,44.93,44.96,42200.0,30.7605,30.7605,30.7263,30.7468,42200.0
2010-10-14 14:10:00,44.96,44.98,44.93,44.97,38400.0,30.7468,30.7605,30.7263,30.7537,38400.0
2010-10-14 14:15:00,44.97,44.98,44.92,44.98,54400.0,30.7537,30.7605,30.7195,30.7605,54400.0
2010-10-14 14:20:00,44.97,44.98,44.92,44.92,38800.0,30.7537,30.7605,30.7195,30.7195,38800.0
2010-10-14 14:25:00,44.92,44.94,44.89,44.92,65100.0,30.7195,30.7332,30.699,30.7195,65100.0
2010-10-14 14:30:00,44.91,44.92,44.87,44.88,61000.0,30.7126,30.7195,30.6853,30.6921,61000.0
2010-10-14 14:35:00,44.88,44.92,44.85,44.87,105000.0,30.6921,30.7195,30.6716,30.6853,105000.0
2010-10-14 14:40:00,44.87,44.94,44.87,44.93,128700.0,30.6853,30.7332,30.6853,30.7263,128700.0
2010-10-14 14:45:00,44.92,44.96,44.89,44.96,106700.0,30.7195,30.7468,30.699,30.7468,106700.0
2010-10-14 14:50:00,44.96,44.96,44.94,44.95,51000.0,30.7468,30.7468,30.7332,30.74,51000.0
2010-10-14 14:55:00,44.94,44.95,44.89,44.91,142200.0,30.7332,30.74,30.699,30.7126,142200.0
2010-10-14 15:00:00,44.91,44.97,44.88,44.97,201200.0,30.7126,30.7537,30.6921,30.7537,201200.0
2010-10-14 15:05:00,44.97,44.99,44.94,44.98,100200.0,30.7537,30.7674,30.7332,30.7605,100200.0
2010-10-14 15:10:00,44.97,44.99,44.95,44.98,97100.0,30.7537,30.7674,30.74,30.7605,97100.0
2010-10-14 15:15:00,44.98,45.02,44.95,45.01,120500.0,30.7605,30.7879,30.74,30.781,120500.0
2010-10-14 15:20:00,45.0,45.08,45.0,45.06,99300.0,30.7742,30.8289,30.7742,30.8152,99300.0
2010-10-14 15:25:00,45.06,45.09,45.04,45.06,77800.0,30.8152,30.8357,30.8016,30.8152,77800.0
2010-10-14 15:30:00,45.07,45.08,45.04,45.06,104900.0,30.8221,30.8289,30.8016,30.8152,104900.0
2010-10-14 15:35:00,45.07,45.12,45.06,45.11,239700.0,30.8221,30.8563,30.8152,30.8494,239700.0
2010-10-14 15:40:00,45.11,45.11,45.05,45.05,114000.0,30.8494,30.8494,30.8084,30.8084,114000.0
2010-10-14 15:45:00,45.06,45.09,45.04,45.08,121200.0,30.8152,30.8357,30.8016,30.8289,121200.0
2010-10-14 15:50:00,45.08,45.1,45.02,45.03,525800.0,30.8289,30.8426,30.7879,30.7947,525800.0
2010-10-14 15:55:00,45.04,45.06,44.97,45.06,795500.0,30.8016,30.8152,30.7537,30.8152,795500.0
2010-10-15 09:30:00,45.27,45.51,45.08,45.33,2181100.0,30.9588,31.123,30.8289,30.9999,2181100.0
2010-10-15 09:35:00,45.33,45.43,45.25,45.35,139700.0,30.9999,31.0683,30.9452,31.0136,139700.0
2010-10-15 09:40:00,45.35,45.35,45.23,45.23,266300.0,31.0136,31.0136,30.9315,30.9315,266300.0
2010-10-15 09:45:00,45.24,45.28,45.14,45.14,171300.0,30.9383,30.9657,30.8699,30.8699,171300.0
2010-10-15 09:50:00,45.14,45.17,45.02,45.03,282300.0,30.8699,30.8905,30.7879,30.7947,282300.0
2010-10-15 09:55:00,45.03,45.08,44.82,44.95,477600.0,30.7947,30.8289,30.6511,30.74,477600.0
2010-10-15 10:00:00,44.96,45.11,44.93,44.98,222200.0,30.7468,30.8494,30.7263,30.7605,222200.0
2010-10-15 10:05:00,44.99,44.99,44.83,44.86,244300.0,30.7674,30.7674,30.6579,30.6785,244300.0
2010-10-15 10:10:00,44.87,44.91,44.8,44.84,378700.0,30.6853,30.7126,30.6374,30.6648,378700.0
2010-10-15 10:15:00,44.85,44.86,44.58,44.59,484500.0,30.6716,30.6785,30.487,30.4938,484500.0
2010-10-15 10:20:00,44.59,44.65,44.49,44.63,345900.0,30.4938,30.5348,30.4254,30.5212,345900.0
2010-10-15 10:25:00,44.64,44.69,44.61,44.68,203400.0,30.528,30.5622,30.5075,30.5554,203400.0
2010-10-15 10:30:00,44.68,44.68,44.59,44.62,250800.0,30.5554,30.5554,30.4938,30.5143,250800.0
2010-10-15 10:35:00,44.61,44.63,44.58,44.63,129900.0,30.5075,30.5212,30.487,30.5212,129900.0
2010-10-15 10:40:00,44.63,44.67,44.63,44.64,115500.0,30.5212,30.5485,30.5212,30.528,115500.0
2010-10-15 10:45:00,44.64,44.65,44.56,44.57,181400.0,30.528,30.5348,30.4733,30.4801,181400.0
2010-10-15 10:50:00,44.57,44.65,44.56,44.63,113200.0,30.4801,30.5348,30.4733,30.5212,113200.0
2010-10-15 10:55:00,44.63,44.73,44.63,44.64,249900.0,30.5212,30.5896,30.5212,30.528,249900.0
2010-10-15 11:00:00,44.65,44.7,44.64,44.65,69800.0,30.5348,30.569,30.528,30.5348,69800.0
2010-10-15 11:05:00,44.64,44.81,44.64,44.78,157300.0,30.528,30.6443,30.528,30.6237,157300.0
2010-10-15 11:10:00,44.78,44.81,44.74,44.76,157800.0,30.6237,30.6443,30.5964,30.6101,157800.0
2010-10-15 11:15:00,44.76,44.81,44.75,44.81,221400.0,30.6101,30.6443,30.6032,30.6443,221400.0
2010-10-15 11:20:00,44.81,44.82,44.69,44.72,110700.0,30.6443,30.6511,30.5622,30.5827,110700.0
2010-10-15 11:25:00,44.73,44.79,44.69,44.78,226700.0,30.5896,30.6306,30.5622,30.6237,226700.0
2010-10-15 11:30:00,44.78,44.81,44.75,44.75,200300.0,30.6237,30.6443,30.6032,30.6032,200300.0
2010-10-15 11:35:00,44.75,44.83,44.75,44.75,197100.0,30.6032,30.6579,30.6032,30.6032,197100.0
2010-10-15 11:40:00,44.76,44.83,44.75,44.75,144000.0,30.6101,30.6579,30.6032,30.6032,144000.0
2010-10-15 11:45:00,44.75,44.8,44.7,44.7,187100.0,30.6032,30.6374,30.569,30.569,187100.0
2010-10-15 11:50:00,44.71,44.74,44.7,44.74,62600.0,30.5759,30.5964,30.569,30.5964,62600.0
2010-10-15 11:55:00,44.74,44.74,44.6,44.68,130200.0,30.5964,30.5964,30.5006,30.5554,130200.0
2010-10-15 12:00:00,44.68,44.71,44.63,44.64,87700.0,30.5554,30.5759,30.5212,30.528,87700.0
2010-10-15 12:05:00,44.63,44.63,44.56,44.59,183200.0,30.5212,30.5212,30.4733,30.4938,183200.0
2010-10-15 12:10:00,44.58,44.66,44.56,44.63,64700.0,30.487,30.5417,30.4733,30.5212,64700.0
2010-10-15 12:15:00,44.63,44.72,44.59,44.7,118200.0,30.5212,30.5827,30.4938,30.569,118200.0
2010-10-15 12:20:00,44.7,44.78,44.7,44.76,58400.0,30.569,30.6237,30.569,30.6101,58400.0
2010-10-15 12:25:00,44.75,44.77,44.7,44.76,132200.0,30.6032,30.6169,30.569,30.6101,132200.0
2010-10-15 12:30:00,44.75,44.8,44.75,44.76,68700.0,30.6032,30.6374,30.6032,30.6101,68700.0
2010-10-15 12:35:00,44.75,44.77,44.73,44.77,69200.0,30.6032,30.6169,30.5896,30.6169,69200.0
2010-10-15 12:40:00,44.78,44.79,44.73,44.73,74600.0,30.6237,30.6306,30.5896,30.5896,74600.0
2010-10-15 12:45:00,44.74,44.8,44.7,44.79,56400.0,30.5964,30.6374,30.569,30.6306,56400.0
2010-10-15 12:50:00,44.79,44.8,44.71,44.71,85600.0,30.6306,30.6374,30.5759,30.5759,85600.0
2010-10-15 12:55:00,44.71,44.72,44.69,44.72,67200.0,30.5759,30.5827,30.5622,30.5827,67200.0
2010-10-15 13:00:00,44.73,44.79,44.73,44.73,72600.0,30.5896,30.6306,30.5896,30.5896,72600.0
2010-10-15 13:05:00,44.73,44.78,44.73,44.77,61500.0,30.5896,30.6237,30.5896,30.6169,61500.0
2010-10-15 13:10:00,44.76,44.76,44.7,44.73,57600.0,30.6101,30.6101,30.569,30.5896,57600.0
2010-10-15 13:15:00,44.73,44.74,44.71,44.71,13700.0,30.5896,30.5964,30.5759,30.5759,13700.0
2010-10-15 13:20:00,44.71,44.74,44.67,44.7,135100.0,30.5759,30.5964,30.5485,30.569,135100.0
2010-10-15 13:25:00,44.69,44.74,44.69,44.74,46600.0,30.5622,30.5964,30.5622,30.5964,46600.0
2010-10-15 13:30:00,44.74,44.76,44.72,44.74,49800.0,30.5964,30.6101,30.5827,30.5964,49800.0
2010-10-15 13:35:00,44.74,44.78,44.72,44.72,59800.0,30.5964,30.6237,30.5827,30.5827,59800.0
2010-10-15 13:40:00,44.72,44.75,44.68,44.7,221600.0,30.5827,30.6032,30.5554,30.569,221600.0
2010-10-15 13:45:00,44.71,44.71,44.63,44.66,134700.0,30.5759,30.5759,30.5212,30.5417,134700.0
2010-10-15 13:50:00,44.66,44.71,44.65,44.65,73200.0,30.5417,30.5759,30.5348,30.5348,73200.0
2010-10-15 13:55:00,44.65,44.67,44.62,44.63,72800.0,30.5348,30.5485,30.5143,30.5212,72800.0
2010-10-15 14:00:00,44.63,44.65,44.59,44.64,98300.0,30.5212,30.5348,30.4938,30.528,98300.0
2010-10-15 14:05:00,44.65,44.71,44.63,44.7,75500.0,30.5348,30.5759,30.5212,30.569,75500.0
2010-10-15 14:10:00,44.71,44.76,44.7,44.75,83400.0,30.5759,30.6101,30.569,30.6032,83400.0
2010-10-15 14:15:00,44.74,44.77,44.73,44.74,162200.0,30.5964,30.6169,30.5896,30.5964,162200.0
2010-10-15 14:20:00,44.74,44.76,44.69,44.73,115200.0,30.5964,30.6101,30.5622,30.5896,115200.0
2010-10-15 14:25:00,44.73,44.76,44.72,44.75,123100.0,30.5896,30.6101,30.5827,30.6032,123100.0
2010-10-15 14:30:00,44.75,44.77,44.74,44.76,101700.0,30.6032,30.6169,30.5964,30.6101,101700.0
2010-10-15 14:35:00,44.76,44.79,44.76,44.79,142500.0,30.6101,30.6306,30.6101,30.6306,142500.0
2010-10-15 14:40:00,44.79,44.8,44.72,44.74,78000.0,30.6306,30.6374,30.5827,30.5964,78000.0
2010-10-15 14:45:00,44.73,44.76,44.72,44.75,57300.0,30.5896,30.6101,30.5827,30.6032,57300.0
2010-10-15 14:50:00,44.75,44.79,44.74,44.77,101000.0,30.6032,30.6306,30.5964,30.6169,101000.0
2010-10-15 14:55:00,44.78,44.79,44.74,44.77,124100.0,30.6237,30.6306,30.5964,30.6169,124100.0
2010-10-15 15:00:00,44.79,44.8,44.73,44.76,114100.0,30.6306,30.6374,30.5896,30.6101,114100.0
2010-10-15 15:05:00,44.77,44.78,44.69,44.71,93000.0,30.6169,30.6237,30.5622,30.5759,93000.0
2010-10-15 15:10:00,44.71,44.72,44.67,44.71,113300.0,30.5759,30.5827,30.5485,30.5759,113300.0
2010-10-15 15:15:00,44.71,44.72,44.68,44.69,214000.0,30.5759,30.5827,30.5554,30.5622,214000.0
2010-10-15 15:20:00,44.69,44.72,44.68,44.72,112500.0,30.5622,30.5827,30.5554,30.5827,112500.0
2010-10-15 15:25:00,44.72,44.72,44.65,44.65,164000.0,30.5827,30.5827,30.5348,30.5348,164000.0
2010-10-15 15:30:00,44.65,44.74,44.64,44.69,326600.0,30.5348,30.5964,30.528,30.5622,326600.0
2010-10-15 15:35:00,44.7,44.82,44.69,44.82,212300.0,30.569,30.6511,30.5622,30.6511,212300.0
2010-10-15 15:40:00,44.81,44.82,44.73,44.74,169000.0,30.6443,30.6511,30.5896,30.5964,169000.0
2010-10-15 15:45:00,44.74,44.84,44.73,44.83,445200.0,30.5964,30.6648,30.5896,30.6579,445200.0
2010-10-15 15:50:00,44.84,44.9,44.82,44.87,514000.0,30.6648,30.7058,30.6511,30.6853,514000.0
2010-10-15 15:55:00,44.86,44.89,44.78,44.85,1147400.0,30.6785,30.699,30.6237,30.6716,1147400.0
2010-10-18 09:30:00,44.75,44.86,44.33,44.4,806500.0,30.6032,30.6785,30.316,30.3639,806500.0
2010-10-18 09:35:00,44.4,44.41,44.13,44.35,729100.0,30.3639,30.3707,30.1792,30.3297,729100.0
2010-10-18 09:40:00,44.34,44.44,44.23,44.28,318200.0,30.3228,30.3912,30.2476,30.2818,318200.0
2010-10-18 09:45:00,44.28,44.42,44.26,44.36,254500.0,30.2818,30.3776,30.2681,30.3365,254500.0
2010-10-18 09:50:00,44.36,44.46,44.35,44.38,183200.0,30.3365,30.4049,30.3297,30.3502,183200.0
2010-10-18 09:55:00,44.39,44.46,44.37,44.4,167200.0,30.357,30.4049,30.3434,30.3639,167200.0
2010-10-18 10:00:00,44.39,44.4,44.28,44.35,140700.0,30.357,30.3639,30.2818,30.3297,140700.0
2010-10-18 10:05:00,44.34,44.41,44.34,44.38,150300.0,30.3228,30.3707,30.3228,30.3502,150300.0
2010-10-18 10:10:00,44.38,44.42,44.34,44.4,159300.0,30.3502,30.3776,30.3228,30.3639,159300.0
2010-10-18 10:15:00,44.4,44.41,44.36,44.41,140700.0,30.3639,30.3707,30.3365,30.3707,140700.0
2010-10-18 10:20:00,44.41,44.45,44.37,44.38,126600.0,30.3707,30.3981,30.3434,30.3502,126600.0
2010-10-18 10:25:00,44.38,44.39,44.3,44.33,153300.0,30.3502,30.357,30.2955,30.316,153300.0
2010-10-18 10:30:00,44.33,44.36,44.29,44.32,105100.0,30.316,30.3365,30.2886,30.3092,105100.0
2010-10-18 10:35:00,44.31,44.38,44.31,44.38,145600.0,30.3023,30.3502,30.3023,30.3502,145600.0
2010-10-18 10:40:00,44.38,44.42,44.36,44.38,143200.0,30.3502,30.3776,30.3365,30.3502,143200.0
2010-10-18 10:45:00,44.37,44.38,44.33,44.37,106200.0,30.3434,30.3502,30.316,30.3434,106200.0
2010-10-18 10:50:00,44.36,44.42,44.35,44.42,100100.0,30.3365,30.3776,30.3297,30.3776,100100.0
2010-10-18 10:55:00,44.41,44.46,44.41,44.44,149100.0,30.3707,30.4049,30.3707,30.3912,149100.0
2010-10-18 11:00:00,44.44,44.45,44.41,44.43,115800.0,30.3912,30.3981,30.3707,30.3844,115800.0
2010-10-18 11:05:00,44.44,44.44,44.31,44.33,146000.0,30.3912,30.3912,30.3023,30.316,146000.0
2010-10-18 11:10:00,44.33,44.34,44.27,44.29,97400.0,30.316,30.3228,30.275,30.2886,97400.0
2010-10-18 11:15:00,44.3,44.31,44.26,44.27,68800.0,30.2955,30.3023,30.2681,30.275,68800.0
2010-10-18 11:20:00,44.27,44.3,44.24,44.24,81400.0,30.275,30.2955,30.2545,30.2545,81400.0
2010-10-18 11:25:00,44.24,44.31,44.24,44.31,74000.0,30.2545,30.3023,30.2545,30.3023,74000.0
2010-10-18 11:30:00,44.31,44.33,44.25,44.26,142500.0,30.3023,30.316,30.2613,30.2681,142500.0
2010-10-18 11:35:00,44.27,44.29,44.23,44.28,120500.0,30.275,30.2886,30.2476,30.2818,120500.0
2010-10-18 11:40:00,44.27,44.28,44.22,44.28,118400.0,30.275,30.2818,30.2408,30.2818,118400.0
2010-10-18 11:45:00,44.28,44.32,44.23,44.24,93600.0,30.2818,30.3092,30.2476,30.2545,93600.0
2010-10-18 11:50:00,44.25,44.27,44.16,44.16,148700.0,30.2613,30.275,30.1997,30.1997,148700.0
2010-10-18 11:55:00,44.16,44.22,44.14,44.22,237900.0,30.1997,30.2408,30.1861,30.2408,237900.0
2010-10-18 12:00:00,44.22,44.25,44.21,44.24,133600.0,30.2408,30.2613,30.2339,30.2545,133600.0
2010-10-18 12:05:00,44.24,44.24,44.18,44.22,119500.0,30.2545,30.2545,30.2134,30.2408,119500.0
2010-10-18 12:10:00,44.22,44.22,44.18,44.22,95900.0,30.2408,30.2408,30.2134,30.2408,95900.0
2010-10-18 12:15:00,44.22,44.27,44.21,44.26,97100.0,30.2408,30.275,30.2339,30.2681,97100.0
2010-10-18 12:20:00,44.25,44.27,44.24,44.25,90400.0,30.2613,30.275,30.2545,30.2613,90400.0
2010-10-18 12:25:00,44.25,44.25,44.21,44.25,58400.0,30.2613,30.2613,30.2339,30.2613,58400.0
2010-10-18 12:30:00,44.25,44.26,44.19,44.24,49500.0,30.2613,30.2681,30.2203,30.2545,49500.0
2010-10-18 12:35:00,44.26,44.27,44.17,44.23,75600.0,30.2681,30.275,30.2066,30.2476,75600.0
2010-10-18 12:40:00,44.23,44.27,44.21,44.25,55400.0,30.2476,30.275,30.2339,30.2613,55400.0
2010-10-18 12:45:00,44.25,44.25,44.22,44.22,49500.0,30.2613,30.2613,30.2408,30.2408,49500.0
2010-10-18 12:50:00,44.22,44.25,44.17,44.17,105200.0,30.2408,30.2613,30.2066,30.2066,105200.0
2010-10-18 12:55:00,44.17,44.2,44.15,44.16,80100.0,30.2066,30.2271,30.1929,30.1997,80100.0
2010-10-18 13:00:00,44.16,44.19,44.15,44.17,140900.0,30.1997,30.2203,30.1929,30.2066,140900.0
2010-10-18 13:05:00,44.18,44.19,44.15,44.16,66000.0,30.2134,30.2203,30.1929,30.1997,66000.0
2010-10-18 13:10:00,44.16,44.17,44.14,44.15,152600.0,30.1997,30.2066,30.1861,30.1929,152600.0
2010-10-18 13:15:00,44.16,44.19,44.14,44.18,47300.0,30.1997,30.2203,30.1861,30.2134,47300.0
2010-10-18 13:20:00,44.18,44.19,44.14,44.18,42100.0,30.2134,30.2203,30.1861,30.2134,42100.0
2010-10-18 13:25:00,44.18,44.19,44.15,44.17,53700.0,30.2134,30.2203,30.1929,30.2066,53700.0
2010-10-18 13:30:00,44.16,44.21,44.15,44.2,109700.0,30.1997,30.2339,30.1929,30.2271,109700.0
2010-10-18 13:35:00,44.21,44.21,44.15,44.15,53300.0,30.2339,30.2339,30.1929,30.1929,53300.0
2010-10-18 13:40:00,44.15,44.17,44.14,44.16,135200.0,30.1929,30.2066,30.1861,30.1997,135200.0
2010-10-18 13:45:00,44.15,44.2,44.14,44.2,128900.0,30.1929,30.2271,30.1861,30.2271,128900.0
2010-10-18 13:50:00,44.19,44.2,44.17,44.19,90300.0,30.2203,30.2271,30.2066,30.2203,90300.0
2010-10-18 13:55:00,44.18,44.24,44.16,44.23,122700.0,30.2134,30.2545,30.1997,30.2476,122700.0
2010-10-18 14:00:00,44.23,44.28,44.23,44.24,167600.0,30.2476,30.2818,30.2476,30.2545,167600.0
2010-10-18 14:05:00,44.24,44.29,44.22,44.28,136200.0,30.2545,30.2886,30.2408,30.2818,136200.0
2010-10-18 14:10:00,44.29,44.32,44.28,44.31,121200.0,30.2886,30.3092,30.2818,30.3023,121200.0
2010-10-18 14:15:00,44.31,44.42,44.31,44.39,179000.0,30.3023,30.3776,30.3023,30.357,179000.0
2010-10-18 14:20:00,44.38,44.4,44.35,44.38,125200.0,30.3502,30.3639,30.3297,30.3502,125200.0
2010-10-18 14:25:00,44.37,44.38,44.35,44.36,113900.0,30.3434,30.3502,30.3297,30.3365,113900.0
2010-10-18 14:30:00,44.35,44.37,44.3,44.32,305200.0,30.3297,30.3434,30.2955,30.3092,305200.0
2010-10-18 14:35:00,44.32,44.36,44.32,44.32,128600.0,30.3092,30.3365,30.3092,30.3092,128600.0
2010-10-18 14:40:00,44.32,44.33,44.28,44.31,106700.0,30.3092,30.316,30.2818,30.3023,106700.0
2010-10-18 14:45:00,44.31,44.34,44.3,44.31,81800.0,30.3023,30.3228,30.2955,30.3023,81800.0
2010-10-18 14:50:00,44.31,44.34,44.3,44.32,68200.0,30.3023,30.3228,30.2955,30.3092,68200.0
2010-10-18 14:55:00,44.32,44.35,44.31,44.34,99600.0,30.3092,30.3297,30.3023,30.3228,99600.0
2010-10-18 15:00:00,44.35,44.39,44.34,44.37,105000.0,30.3297,30.357,30.3228,30.3434,105000.0
2010-10-18 15:05:00,44.38,44.55,44.37,44.53,151100.0,30.3502,30.4665,30.3434,30.4528,151100.0
2010-10-18 15:10:00,44.53,44.53,44.42,44.42,87400.0,30.4528,30.4528,30.3776,30.3776,87400.0
2010-10-18 15:15:00,44.42,44.45,44.41,44.42,122000.0,30.3776,30.3981,30.3707,30.3776,122000.0
2010-10-18 15:20:00,44.42,44.45,44.4,44.44,115800.0,30.3776,30.3981,30.3639,30.3912,115800.0
2010-10-18 15:25:00,44.43,44.48,44.43,44.45,120500.0,30.3844,30.4186,30.3844,30.3981,120500.0
2010-10-18 15:30:00,44.44,44.5,44.42,44.48,135400.0,30.3912,30.4323,30.3776,30.4186,135400.0
2010-10-18 15:35:00,44.48,44.51,44.46,44.5,208500.0,30.4186,30.4391,30.4049,30.4323,208500.0
2010-10-18 15:40:00,44.5,44.52,44.49,44.52,75900.0,30.4323,30.4459,30.4254,30.4459,75900.0
2010-10-18 15:45:00,44.51,44.52,44.45,44.48,183100.0,30.4391,30.4459,30.3981,30.4186,183100.0
2010-10-18 15:50:00,44.47,44.56,44.46,44.52,545000.0,30.4117,30.4733,30.4049,30.4459,545000.0
2010-10-18 15:55:00,44.52,44.52,44.46,44.5,363200.0,30.4459,30.4459,30.4049,30.4323,363200.0
2010-10-19 09:30:00,44.25,44.31,43.88,44.12,616000.0,30.2613,30.3023,30.0083,30.1724,616000.0
2010-10-19 09:35:00,44.12,44.16,43.5,44.16,307300.0,30.1724,30.1997,29.7484,30.1997,307300.0
2010-10-19 09:40:00,44.15,44.22,44.1,44.2,347800.0,30.1929,30.2408,30.1587,30.2271,347800.0
2010-10-19 09:45:00,44.2,44.27,43.93,43.98,278900.0,30.2271,30.275,30.0425,30.0766,278900.0
2010-10-19 09:50:00,43.98,43.99,43.77,43.84,428600.0,30.0766,30.0835,29.933,29.9809,428600.0
2010-10-19 09:55:00,43.83,44.1,43.82,44.1,328300.0,29.9741,30.1587,29.9672,30.1587,328300.0
2010-10-19 10:00:00,44.09,44.1,44.01,44.07,336300.0,30.1519,30.1587,30.0972,30.1382,336300.0
2010-10-19 10:05:00,44.07,44.21,44.02,44.21,265800.0,30.1382,30.2339,30.104,30.2339,265800.0
2010-10-19 10:10:00,44.21,44.37,44.2,44.34,283600.0,30.2339,30.3434,30.2271,30.3228,283600.0
2010-10-19 10:15:00,44.35,44.5,44.31,44.44,345600.0,30.3297,30.4323,30.3023,30.3912,345600.0
2010-10-19 10:20:00,44.43,44.49,44.39,44.44,260100.0,30.3844,30.4254,30.357,30.3912,260100.0
2010-10-19 10:25:00,44.44,44.5,44.42,44.49,160100.0,30.3912,30.4323,30.3776,30.4254,160100.0
2010-10-19 10:30:00,44.49,44.52,44.44,44.46,321800.0,30.4254,30.4459,30.3912,30.4049,321800.0
2010-10-19 10:35:00,44.47,44.5,44.37,44.4,313900.0,30.4117,30.4323,30.3434,30.3639,313900.0
2010-10-19 10:40:00,44.4,44.42,44.34,44.36,134300.0,30.3639,30.3776,30.3228,30.3365,134300.0
2010-10-19 10:45:00,44.37,44.45,44.35,44.43,119900.0,30.3434,30.3981,30.3297,30.3844,119900.0
2010-10-19 10:50:00,44.44,44.5,44.42,44.43,126500.0,30.3912,30.4323,30.3776,30.3844,126500.0
2010-10-19 10:55:00,44.43,44.5,44.42,44.45,175300.0,30.3844,30.4323,30.3776,30.3981,175300.0
2010-10-19 11:00:00,44.44,44.56,44.4,44.53,312500.0,30.3912,30.4733,30.3639,30.4528,312500.0
2010-10-19 11:05:00,44.52,44.57,44.48,44.52,395400.0,30.4459,30.4801,30.4186,30.4459,395400.0
2010-10-19 11:10:00,44.53,44.53,44.46,44.47,326200.0,30.4528,30.4528,30.4049,30.4117,326200.0
2010-10-19 11:15:00,44.47,44.49,44.42,44.49,121300.0,30.4117,30.4254,30.3776,30.4254,121300.0
2010-10-19 11:20:00,44.48,44.52,44.43,44.51,182700.0,30.4186,30.4459,30.3844,30.4391,182700.0
2010-10-19 11:25:00,44.51,44.53,44.41,44.41,209500.0,30.4391,30.4528,30.3707,30.3707,209500.0
2010-10-19 11:30:00,44.41,44.47,44.4,44.4,93300.0,30.3707,30.4117,30.3639,30.3639,93300.0
2010-10-19 11:35:00,44.39,44.46,44.38,44.42,92300.0,30.357,30.4049,30.3502,30.3776,92300.0
2010-10-19 11:40:00,44.41,44.46,44.36,44.37,93900.0,30.3707,30.4049,30.3365,30.3434,93900.0
2010-10-19 11:45:00,44.36,44.47,44.36,44.4,106400.0,30.3365,30.4117,30.3365,30.3639,106400.0
2010-10-19 11:50:00,44.4,44.45,44.39,44.41,113100.0,30.3639,30.3981,30.357,30.3707,113100.0
2010-10-19 11:55:00,44.42,44.46,44.41,44.44,75100.0,30.3776,30.4049,30.3707,30.3912,75100.0
2010-10-19 12:00:00,44.44,44.49,44.43,44.47,95400.0,30.3912,30.4254,30.3844,30.4117,95400.0
2010-10-19 12:05:00,44.48,44.49,44.44,44.44,185200.0,30.4186,30.4254,30.3912,30.3912,185200.0
2010-10-19 12:10:00,44.44,44.48,44.43,44.46,50500.0,30.3912,30.4186,30.3844,30.4049,50500.0
2010-10-19 12:15:00,44.46,44.5,44.46,44.48,45000.0,30.4049,30.4323,30.4049,30.4186,45000.0
2010-10-19 12:20:00,44.48,44.48,44.43,44.45,54200.0,30.4186,30.4186,30.3844,30.3981,54200.0
2010-10-19 12:25:00,44.44,44.45,44.42,44.43,25500.0,30.3912,30.3981,30.3776,30.3844,25500.0
2010-10-19 12:30:00,44.43,44.45,44.39,44.39,68400.0,30.3844,30.3981,30.357,30.357,68400.0
2010-10-19 12:35:00,44.39,44.41,44.34,44.39,117200.0,30.357,30.3707,30.3228,30.357,117200.0
2010-10-19 12:40:00,44.39,44.43,44.37,44.43,41800.0,30.357,30.3844,30.3434,30.3844,41800.0
2010-10-19 12:45:00,44.43,44.44,44.39,44.41,34900.0,30.3844,30.3912,30.357,30.3707,34900.0
2010-10-19 12:50:00,44.41,44.42,44.33,44.39,64200.0,30.3707,30.3776,30.316,30.357,64200.0
2010-10-19 12:55:00,44.4,44.44,44.37,44.44,75500.0,30.3639,30.3912,30.3434,30.3912,75500.0
2010-10-19 13:00:00,44.44,44.44,44.38,44.42,43600.0,30.3912,30.3912,30.3502,30.3776,43600.0
2010-10-19 13:05:00,44.41,44.41,44.36,44.39,65500.0,30.3707,30.3707,30.3365,30.357,65500.0
2010-10-19 13:10:00,44.39,44.42,44.33,44.36,85400.0,30.357,30.3776,30.316,30.3365,85400.0
2010-10-19 13:15:00,44.36,44.38,44.31,44.37,102900.0,30.3365,30.3502,30.3023,30.3434,102900.0
2010-10-19 13:20:00,44.38,44.4,44.33,44.34,53400.0,30.3502,30.3639,30.316,30.3228,53400.0
2010-10-19 13:25:00,44.33,44.33,44.27,44.28,68600.0,30.316,30.316,30.275,30.2818,68600.0
2010-10-19 13:30:00,44.28,44.3,44.23,44.28,80500.0,30.2818,30.2955,30.2476,30.2818,80500.0
2010-10-19 13:35:00,44.28,44.33,44.24,44.33,68400.0,30.2818,30.316,30.2545,30.316,68400.0
2010-10-19 13:40:00,44.33,44.34,44.26,44.26,53200.0,30.316,30.3228,30.2681,30.2681,53200.0
2010-10-19 13:45:00,44.27,44.27,44.21,44.26,96300.0,30.275,30.275,30.2339,30.2681,96300.0
2010-10-19 13:50:00,44.26,44.26,44.14,44.15,178900.0,30.2681,30.2681,30.1861,30.1929,178900.0
2010-10-19 13:55:00,44.15,44.15,44.07,44.08,148000.0,30.1929,30.1929,30.1382,30.145,148000.0
2010-10-19 14:00:00,44.07,44.08,43.91,43.92,610400.0,30.1382,30.145,30.0288,30.0356,610400.0
2010-10-19 14:05:00,43.92,44.04,43.9,43.98,203700.0,30.0356,30.1177,30.0219,30.0766,203700.0
2010-10-19 14:10:00,43.98,44.02,43.92,44.0,204800.0,30.0766,30.104,30.0356,30.0903,204800.0
2010-10-19 14:15:00,44.0,44.05,43.97,43.97,165600.0,30.0903,30.1245,30.0698,30.0698,165600.0
2010-10-19 14:20:00,43.97,44.03,43.93,43.93,98100.0,30.0698,30.1108,30.0425,30.0425,98100.0
2010-10-19 14:25:00,43.93,44.02,43.9,43.96,162400.0,30.0425,30.104,30.0219,30.063,162400.0
2010-10-19 14:30:00,43.96,44.09,43.93,44.08,200600.0,30.063,30.1519,30.0425,30.145,200600.0
2010-10-19 14:35:00,44.08,44.08,44.0,44.01,187000.0,30.145,30.145,30.0903,30.0972,187000.0
2010-10-19 14:40:00,44.01,44.06,44.0,44.04,177800.0,30.0972,30.1314,30.0903,30.1177,177800.0
2010-10-19 14:45:00,44.04,44.13,44.03,44.11,119600.0,30.1177,30.1792,30.1108,30.1656,119600.0
2010-10-19 14:50:00,44.12,44.15,44.08,44.13,90900.0,30.1724,30.1929,30.145,30.1792,90900.0
2010-10-19 14:55:00,44.12,44.14,44.06,44.06,159100.0,30.1724,30.1861,30.1314,30.1314,159100.0
2010-10-19 15:00:00,44.07,44.08,43.97,44.03,224700.0,30.1382,30.145,30.0698,30.1108,224700.0
2010-10-19 15:05:00,44.0,44.01,43.95,43.96,221900.0,30.0903,30.0972,30.0561,30.063,221900.0
2010-10-19 15:10:00,43.96,44.0,43.91,43.96,300500.0,30.063,30.0903,30.0288,30.063,300500.0
2010-10-19 15:15:00,43.96,44.05,43.96,44.04,160500.0,30.063,30.1245,30.063,30.1177,160500.0
2010-10-19 15:20:00,44.03,44.08,44.02,44.05,115200.0,30.1108,30.145,30.104,30.1245,115200.0
2010-10-19 15:25:00,44.04,44.08,43.96,43.96,175500.0,30.1177,30.145,30.063,30.063,175500.0
2010-10-19 15:30:00,43.96,43.99,43.91,43.96,299400.0,30.063,30.0835,30.0288,30.063,299400.0
2010-10-19 15:35:00,43.96,44.04,43.96,44.03,161400.0,30.063,30.1177,30.063,30.1108,161400.0
2010-10-19 15:40:00,44.03,44.05,43.99,44.03,213400.0,30.1108,30.1245,30.0835,30.1108,213400.0
2010-10-19 15:45:00,44.02,44.15,43.99,44.13,291100.0,30.104,30.1929,30.0835,30.1792,291100.0
2010-10-19 15:50:00,44.12,44.21,44.09,44.21,455800.0,30.1724,30.2339,30.1519,30.2339,455800.0
2010-10-19 15:55:00,44.2,44.25,44.19,44.21,752100.0,30.2271,30.2613,30.2203,30.2339,752100.0
2010-10-20 09:30:00,44.28,44.69,44.26,44.62,212000.0,30.2818,30.5622,30.2681,30.5143,212000.0
2010-10-20 09:35:00,44.62,44.67,44.54,44.62,144700.0,30.5143,30.5485,30.4596,30.5143,144700.0
2010-10-20 09:40:00,44.62,44.83,44.62,44.8,212700.0,30.5143,30.6579,30.5143,30.6374,212700.0
2010-10-20 09:45:00,44.81,44.89,44.79,44.84,223800.0,30.6443,30.699,30.6306,30.6648,223800.0
2010-10-20 09:50:00,44.84,44.9,44.71,44.71,164300.0,30.6648,30.7058,30.5759,30.5759,164300.0
2010-10-20 09:55:00,44.71,44.78,44.66,44.68,234400.0,30.5759,30.6237,30.5417,30.5554,234400.0
2010-10-20 10:00:00,44.69,44.71,44.52,44.59,249900.0,30.5622,30.5759,30.4459,30.4938,249900.0
2010-10-20 10:05:00,44.58,44.66,44.56,44.56,148600.0,30.487,30.5417,30.4733,30.4733,148600.0
2010-10-20 10:10:00,44.57,44.58,44.31,44.4,181600.0,30.4801,30.487,30.3023,30.3639,181600.0
2010-10-20 10:15:00,44.4,44.48,44.36,44.38,175400.0,30.3639,30.4186,30.3365,30.3502,175400.0
2010-10-20 10:20:00,44.38,44.42,44.31,44.42,111400.0,30.3502,30.3776,30.3023,30.3776,111400.0
2010-10-20 10:25:00,44.42,44.51,44.42,44.49,69300.0,30.3776,30.4391,30.3776,30.4254,69300.0
2010-10-20 10:30:00,44.48,44.53,44.46,44.49,190700.0,30.4186,30.4528,30.4049,30.4254,190700.0
2010-10-20 10:35:00,44.5,44.54,44.4,44.41,286800.0,30.4323,30.4596,30.3639,30.3707,286800.0
2010-10-20 10:40:00,44.42,44.57,44.42,44.55,113500.0,30.3776,30.4801,30.3776,30.4665,113500.0
2010-10-20 10:45:00,44.55,44.66,44.55,44.66,85400.0,30.4665,30.5417,30.4665,30.5417,85400.0
2010-10-20 10:50:00,44.67,44.73,44.64,44.64,93700.0,30.5485,30.5896,30.528,30.528,93700.0
2010-10-20 10:55:00,44.64,44.7,44.64,44.68,56900.0,30.528,30.569,30.528,30.5554,56900.0
2010-10-20 11:00:00,44.68,44.72,44.64,44.64,57100.0,30.5554,30.5827,30.528,30.528,57100.0
2010-10-20 11:05:00,44.64,44.72,44.64,44.71,164300.0,30.528,30.5827,30.528,30.5759,164300.0
2010-10-20 11:10:00,44.72,44.74,44.66,44.69,76100.0,30.5827,30.5964,30.5417,30.5622,76100.0
2010-10-20 11:15:00,44.69,44.8,44.69,44.79,72200.0,30.5622,30.6374,30.5622,30.6306,72200.0
2010-10-20 11:20:00,44.78,44.83,44.75,44.75,143600.0,30.6237,30.6579,30.6032,30.6032,143600.0
2010-10-20 11:25:00,44.76,44.83,44.73,44.79,169800.0,30.6101,30.6579,30.5896,30.6306,169800.0
2010-10-20 11:30:00,44.8,44.86,44.8,44.85,117500.0,30.6374,30.6785,30.6374,30.6716,117500.0
2010-10-20 11:35:00,44.85,44.89,44.79,44.79,120100.0,30.6716,30.699,30.6306,30.6306,120100.0
2010-10-20 11:40:00,44.79,44.8,44.77,44.78,48000.0,30.6306,30.6374,30.6169,30.6237,48000.0
2010-10-20 11:45:00,44.78,44.8,44.75,44.76,52100.0,30.6237,30.6374,30.6032,30.6101,52100.0
2010-10-20 11:50:00,44.75,44.78,44.71,44.77,59000.0,30.6032,30.6237,30.5759,30.6169,59000.0
2010-10-20 11:55:00,44.78,44.8,44.75,44.76,37600.0,30.6237,30.6374,30.6032,30.6101,37600.0
2010-10-20 12:00:00,44.75,44.84,44.73,44.83,148600.0,30.6032,30.6648,30.5896,30.6579,148600.0
2010-10-20 12:05:00,44.83,44.86,44.81,44.84,88400.0,30.6579,30.6785,30.6443,30.6648,88400.0
2010-10-20 12:10:00,44.84,44.86,44.83,44.84,107500.0,30.6648,30.6785,30.6579,30.6648,107500.0
2010-10-20 12:15:00,44.84,44.87,44.8,44.83,134500.0,30.6648,30.6853,30.6374,30.6579,134500.0
2010-10-20 12:20:00,44.83,44.84,44.75,44.75,121900.0,30.6579,30.6648,30.6032,30.6032,121900.0
2010-10-20 12:25:00,44.75,44.76,44.69,44.7,111300.0,30.6032,30.6101,30.5622,30.569,111300.0
2010-10-20 12:30:00,44.7,44.72,44.68,44.69,70200.0,30.569,30.5827,30.5554,30.5622,70200.0
2010-10-20 12:35:00,44.7,44.71,44.68,44.7,41900.0,30.569,30.5759,30.5554,30.569,41900.0
2010-10-20 12:40:00,44.69,44.69,44.65,44.67,48400.0,30.5622,30.5622,30.5348,30.5485,48400.0
2010-10-20 12:45:00,44.66,44.68,44.66,44.66,71400.0,30.5417,30.5554,30.5417,30.5417,71400.0
2010-10-20 12:50:00,44.66,44.7,44.66,44.68,52800.0,30.5417,30.569,30.5417,30.5554,52800.0
2010-10-20 12:55:00,44.68,44.68,44.62,44.66,81100.0,30.5554,30.5554,30.5143,30.5417,81100.0
2010-10-20 13:00:00,44.66,44.7,44.63,44.66,73200.0,30.5417,30.569,30.5212,30.5417,73200.0
2010-10-20 13:05:00,44.66,44.75,44.66,44.69,88400.0,30.5417,30.6032,30.5417,30.5622,88400.0
2010-10-20 13:10:00,44.69,44.69,44.63,44.69,140800.0,30.5622,30.5622,30.5212,30.5622,140800.0
2010-10-20 13:15:00,44.68,44.72,44.65,44.65,99200.0,30.5554,30.5827,30.5348,30.5348,99200.0
2010-10-20 13:20:00,44.65,44.75,44.65,44.74,52700.0,30.5348,30.6032,30.5348,30.5964,52700.0
2010-10-20 13:25:00,44.73,44.73,44.69,44.72,29600.0,30.5896,30.5896,30.5622,30.5827,29600.0
2010-10-20 13:30:00,44.72,44.74,44.67,44.72,41000.0,30.5827,30.5964,30.5485,30.5827,41000.0
2010-10-20 13:35:00,44.72,44.77,44.71,44.75,62700.0,30.5827,30.6169,30.5759,30.6032,62700.0
2010-10-20 13:40:00,44.75,44.77,44.69,44.69,54200.0,30.6032,30.6169,30.5622,30.5622,54200.0
2010-10-20 13:45:00,44.69,44.7,44.65,44.65,96600.0,30.5622,30.569,30.5348,30.5348,96600.0
2010-10-20 13:50:00,44.65,44.68,44.63,44.67,51600.0,30.5348,30.5554,30.5212,30.5485,51600.0
2010-10-20 13:55:00,44.67,44.68,44.6,44.62,126400.0,30.5485,30.5554,30.5006,30.5143,126400.0
2010-10-20 14:00:00,44.62,44.71,44.56,44.56,125100.0,30.5143,30.5759,30.4733,30.4733,125100.0
2010-10-20 14:05:00,44.57,44.66,44.55,44.57,82800.0,30.4801,30.5417,30.4665,30.4801,82800.0
2010-10-20 14:10:00,44.57,44.6,44.53,44.54,183200.0,30.4801,30.5006,30.4528,30.4596,183200.0
2010-10-20 14:15:00,44.54,44.61,44.53,44.6,172500.0,30.4596,30.5075,30.4528,30.5006,172500.0
2010-10-20 14:20:00,44.6,44.61,44.55,44.58,76300.0,30.5006,30.5075,30.4665,30.487,76300.0
2010-10-20 14:25:00,44.58,44.6,44.53,44.55,72000.0,30.487,30.5006,30.4528,30.4665,72000.0
2010-10-20 14:30:00,44.55,44.61,44.54,44.6,213500.0,30.4665,30.5075,30.4596,30.5006,213500.0
2010-10-20 14:35:00,44.59,44.64,44.56,44.57,163600.0,30.4938,30.528,30.4733,30.4801,163600.0
2010-10-20 14:40:00,44.58,44.58,44.53,44.57,76500.0,30.487,30.487,30.4528,30.4801,76500.0
2010-10-20 14:45:00,44.56,44.58,44.49,44.5,74100.0,30.4733,30.487,30.4254,30.4323,74100.0
2010-10-20 14:50:00,44.51,44.51,44.48,44.5,158500.0,30.4391,30.4391,30.4186,30.4323,158500.0
2010-10-20 14:55:00,44.5,44.53,44.47,44.51,115500.0,30.4323,30.4528,30.4117,30.4391,115500.0
2010-10-20 15:00:00,44.51,44.52,44.47,44.47,121600.0,30.4391,30.4459,30.4117,30.4117,121600.0
2010-10-20 15:05:00,44.47,44.47,44.42,44.45,202500.0,30.4117,30.4117,30.3776,30.3981,202500.0
2010-10-20 15:10:00,44.46,44.47,44.41,44.43,111300.0,30.4049,30.4117,30.3707,30.3844,111300.0
2010-10-20 15:15:00,44.43,44.48,44.43,44.45,122400.0,30.3844,30.4186,30.3844,30.3981,122400.0
2010-10-20 15:20:00,44.46,44.47,44.44,44.45,180800.0,30.4049,30.4117,30.3912,30.3981,180800.0
2010-10-20 15:25:00,44.44,44.46,44.41,44.43,167300.0,30.3912,30.4049,30.3707,30.3844,167300.0
2010-10-20 15:30:00,44.44,44.45,44.4,44.43,172900.0,30.3912,30.3981,30.3639,30.3844,172900.0
2010-10-20 15:35:00,44.44,44.44,44.32,44.36,351100.0,30.3912,30.3912,30.3092,30.3365,351100.0
2010-10-20 15:40:00,44.37,44.4,44.34,44.36,199600.0,30.3434,30.3639,30.3228,30.3365,199600.0
2010-10-20 15:45:00,44.37,44.44,44.37,44.44,370300.0,30.3434,30.3912,30.3434,30.3912,370300.0
2010-10-20 15:50:00,44.44,44.48,44.28,44.28,423600.0,30.3912,30.4186,30.2818,30.2818,423600.0
2010-10-20 15:55:00,44.28,44.38,44.28,44.37,503800.0,30.2818,30.3502,30.2818,30.3434,503800.0
2010-10-21 09:30:00,44.45,44.51,42.45,44.15,368900.0,30.3981,30.4391,29.0303,30.1929,368900.0
2010-10-21 09:35:00,44.14,44.15,44.04,44.05,460400.0,30.1861,30.1929,30.1177,30.1245,460400.0
2010-10-21 09:40:00,44.05,44.13,44.05,44.07,566100.0,30.1245,30.1792,30.1245,30.1382,566100.0
2010-10-21 09:45:00,44.06,44.07,43.87,43.95,519100.0,30.1314,30.1382,30.0014,30.0561,519100.0
2010-10-21 09:50:00,43.95,43.99,43.83,43.89,395400.0,30.0561,30.0835,29.9741,30.0151,395400.0
2010-10-21 09:55:00,43.88,43.99,43.85,43.95,176000.0,30.0083,30.0835,29.9877,30.0561,176000.0
2010-10-21 10:00:00,43.95,43.95,43.68,43.7,494300.0,30.0561,30.0561,29.8715,29.8852,494300.0
2010-10-21 10:05:00,43.69,43.77,43.65,43.74,513900.0,29.8783,29.933,29.851,29.9125,513900.0
2010-10-21 10:10:00,43.74,43.75,43.55,43.67,714800.0,29.9125,29.9194,29.7826,29.8646,714800.0
2010-10-21 10:15:00,43.67,43.67,43.52,43.55,515200.0,29.8646,29.8646,29.7621,29.7826,515200.0
2010-10-21 10:20:00,43.55,43.55,43.48,43.53,627200.0,29.7826,29.7826,29.7347,29.7689,627200.0
2010-10-21 10:25:00,43.53,43.54,43.27,43.27,533700.0,29.7689,29.7757,29.5911,29.5911,533700.0
2010-10-21 10:30:00,43.27,43.45,43.25,43.45,463300.0,29.5911,29.7142,29.5774,29.7142,463300.0
2010-10-21 10:35:00,43.45,43.66,43.43,43.63,686100.0,29.7142,29.8578,29.7005,29.8373,686100.0
2010-10-21 10:40:00,43.62,43.67,43.57,43.65,147900.0,29.8305,29.8646,29.7963,29.851,147900.0
2010-10-21 10:45:00,43.64,43.72,43.51,43.55,373400.0,29.8441,29.8988,29.7552,29.7826,373400.0
2010-10-21 10:50:00,43.55,43.56,43.42,43.51,217100.0,29.7826,29.7894,29.6937,29.7552,217100.0
2010-10-21 10:55:00,43.51,43.57,43.49,43.51,153200.0,29.7552,29.7963,29.7416,29.7552,153200.0
2010-10-21 11:00:00,43.51,43.52,43.41,43.41,189700.0,29.7552,29.7621,29.6868,29.6868,189700.0
2010-10-21 11:05:00,43.41,43.41,43.31,43.33,364800.0,29.6868,29.6868,29.6185,29.6321,364800.0
2010-10-21 11:10:00,43.33,43.34,43.25,43.25,510600.0,29.6321,29.639,29.5774,29.5774,510600.0
2010-10-21 11:15:00,43.26,43.35,43.25,43.35,399700.0,29.5843,29.6458,29.5774,29.6458,399700.0
2010-10-21 11:20:00,43.35,43.45,43.33,43.43,241400.0,29.6458,29.7142,29.6321,29.7005,241400.0
2010-10-21 11:25:00,43.44,43.44,43.3,43.38,211400.0,29.7074,29.7074,29.6116,29.6663,211400.0
2010-10-21 11:30:00,43.38,43.55,43.38,43.55,564700.0,29.6663,29.7826,29.6663,29.7826,564700.0
2010-10-21 11:35:00,43.54,43.62,43.45,43.51,296500.0,29.7757,29.8305,29.7142,29.7552,296500.0
2010-10-21 11:40:00,43.51,43.6,43.44,43.52,650200.0,29.7552,29.8168,29.7074,29.7621,650200.0
2010-10-21 11:45:00,43.52,43.58,43.49,43.58,305800.0,29.7621,29.8031,29.7416,29.8031,305800.0
2010-10-21 11:50:00,43.58,43.6,43.53,43.59,341600.0,29.8031,29.8168,29.7689,29.8099,341600.0
2010-10-21 11:55:00,43.58,43.66,43.58,43.64,317300.0,29.8031,29.8578,29.8031,29.8441,317300.0
2010-10-21 12:00:00,43.64,43.71,43.63,43.66,173800.0,29.8441,29.892,29.8373,29.8578,173800.0
2010-10-21 12:05:00,43.66,43.7,43.59,43.64,121600.0,29.8578,29.8852,29.8099,29.8441,121600.0
2010-10-21 12:10:00,43.64,43.65,43.6,43.61,167300.0,29.8441,29.851,29.8168,29.8236,167300.0
2010-10-21 12:15:00,43.61,43.65,43.58,43.64,189800.0,29.8236,29.851,29.8031,29.8441,189800.0
2010-10-21 12:20:00,43.64,43.64,43.57,43.62,71100.0,29.8441,29.8441,29.7963,29.8305,71100.0
2010-10-21 12:25:00,43.62,43.63,43.54,43.63,75400.0,29.8305,29.8373,29.7757,29.8373,75400.0
2010-10-21 12:30:00,43.63,43.63,43.51,43.51,76400.0,29.8373,29.8373,29.7552,29.7552,76400.0
2010-10-21 12:35:00,43.51,43.52,43.35,43.36,176500.0,29.7552,29.7621,29.6458,29.6526,176500.0
2010-10-21 12:40:00,43.36,43.36,43.25,43.25,235200.0,29.6526,29.6526,29.5774,29.5774,235200.0
2010-10-21 12:45:00,43.25,43.33,43.24,43.32,160300.0,29.5774,29.6321,29.5706,29.6253,160300.0
2010-10-21 12:50:00,43.33,43.33,43.25,43.26,79000.0,29.6321,29.6321,29.5774,29.5843,79000.0
2010-10-21 12:55:00,43.26,43.28,43.2,43.28,193500.0,29.5843,29.5979,29.5432,29.5979,193500.0
2010-10-21 13:00:00,43.27,43.42,43.27,43.41,103300.0,29.5911,29.6937,29.5911,29.6868,103300.0
2010-10-21 13:05:00,43.42,43.5,43.41,43.49,124200.0,29.6937,29.7484,29.6868,29.7416,124200.0
2010-10-21 13:10:00,43.49,43.56,43.49,43.56,155100.0,29.7416,29.7894,29.7416,29.7894,155100.0
2010-10-21 13:15:00,43.55,43.62,43.55,43.61,498200.0,29.7826,29.8305,29.7826,29.8236,498200.0
2010-10-21 13:20:00,43.6,43.6,43.52,43.53,294600.0,29.8168,29.8168,29.7621,29.7689,294600.0
2010-10-21 13:25:00,43.53,43.58,43.51,43.58,199600.0,29.7689,29.8031,29.7552,29.8031,199600.0
2010-10-21 13:30:00,43.57,43.58,43.51,43.53,72600.0,29.7963,29.8031,29.7552,29.7689,72600.0
2010-10-21 13:35:00,43.54,43.58,43.51,43.57,106400.0,29.7757,29.8031,29.7552,29.7963,106400.0
2010-10-21 13:40:00,43.57,43.62,43.57,43.58,175700.0,29.7963,29.8305,29.7963,29.8031,175700.0
2010-10-21 13:45:00,43.58,43.59,43.51,43.54,297600.0,29.8031,29.8099,29.7552,29.7757,297600.0
2010-10-21 13:50:00,43.54,43.55,43.41,43.49,487900.0,29.7757,29.7826,29.6868,29.7416,487900.0
2010-10-21 13:55:00,43.49,43.51,43.35,43.39,353700.0,29.7416,29.7552,29.6458,29.6732,353700.0
2010-10-21 14:00:00,43.4,43.46,43.3,43.46,497500.0,29.68,29.721,29.6116,29.721,497500.0
2010-10-21 14:05:00,43.46,43.53,43.43,43.49,360200.0,29.721,29.7689,29.7005,29.7416,360200.0
2010-10-21 14:10:00,43.49,43.55,43.42,43.51,201500.0,29.7416,29.7826,29.6937,29.7552,201500.0
2010-10-21 14:15:00,43.52,43.55,43.47,43.5,334300.0,29.7621,29.7826,29.7279,29.7484,334300.0
2010-10-21 14:20:00,43.51,43.51,43.44,43.49,171500.0,29.7552,29.7552,29.7074,29.7416,171500.0
2010-10-21 14:25:00,43.49,43.55,43.48,43.54,95700.0,29.7416,29.7826,29.7347,29.7757,95700.0
2010-10-21 14:30:00,43.54,43.57,43.5,43.54,222100.0,29.7757,29.7963,29.7484,29.7757,222100.0
2010-10-21 14:35:00,43.53,43.55,43.5,43.52,139300.0,29.7689,29.7826,29.7484,29.7621,139300.0
2010-10-21 14:40:00,43.51,43.6,43.51,43.58,227800.0,29.7552,29.8168,29.7552,29.8031,227800.0
2010-10-21 14:45:00,43.59,43.61,43.58,43.6,186300.0,29.8099,29.8236,29.8031,29.8168,186300.0
2010-10-21 14:50:00,43.61,43.68,43.58,43.67,184400.0,29.8236,29.8715,29.8031,29.8646,184400.0
2010-10-21 14:55:00,43.67,43.72,43.63,43.66,249600.0,29.8646,29.8988,29.8373,29.8578,249600.0
2010-10-21 15:00:00,43.66,43.7,43.65,43.67,164900.0,29.8578,29.8852,29.851,29.8646,164900.0
2010-10-21 15:05:00,43.68,43.72,43.66,43.66,278100.0,29.8715,29.8988,29.8578,29.8578,278100.0
2010-10-21 15:10:00,43.67,43.74,43.66,43.74,203800.0,29.8646,29.9125,29.8578,29.9125,203800.0
2010-10-21 15:15:00,43.73,43.86,43.73,43.84,424500.0,29.9057,29.9946,29.9057,29.9809,424500.0
2010-10-21 15:20:00,43.85,43.93,43.84,43.89,301800.0,29.9877,30.0425,29.9809,30.0151,301800.0
2010-10-21 15:25:00,43.88,43.9,43.82,43.85,137400.0,30.0083,30.0219,29.9672,29.9877,137400.0
2010-10-21 15:30:00,43.86,43.9,43.77,43.78,303900.0,29.9946,30.0219,29.933,29.9399,303900.0
2010-10-21 15:35:00,43.79,43.82,43.78,43.81,131700.0,29.9467,29.9672,29.9399,29.9604,131700.0
2010-10-21 15:40:00,43.81,43.82,43.77,43.78,247200.0,29.9604,29.9672,29.933,29.9399,247200.0
2010-10-21 15:45:00,43.78,43.81,43.72,43.79,231700.0,29.9399,29.9604,29.8988,29.9467,231700.0
2010-10-21 15:50:00,43.79,43.89,43.76,43.86,505100.0,29.9467,30.0151,29.9262,29.9946,505100.0
2010-10-21 15:55:00,43.86,43.98,43.86,43.98,875900.0,29.9946,30.0766,29.9946,30.0766,875900.0
2010-10-22 09:30:00,43.85,44.1,43.77,44.02,410300.0,29.9877,30.1587,29.933,30.104,410300.0
2010-10-22 09:35:00,44.03,44.12,44.01,44.1,186200.0,30.1108,30.1724,30.0972,30.1587,186200.0
2010-10-22 09:40:00,44.1,44.12,44.02,44.09,187400.0,30.1587,30.1724,30.104,30.1519,187400.0
2010-10-22 09:45:00,44.11,44.22,44.08,44.12,126300.0,30.1656,30.2408,30.145,30.1724,126300.0
2010-10-22 09:50:00,44.11,44.14,44.02,44.02,168600.0,30.1656,30.1861,30.104,30.104,168600.0
2010-10-22 09:55:00,44.02,44.19,44.01,44.1,340200.0,30.104,30.2203,30.0972,30.1587,340200.0
2010-10-22 10:00:00,44.09,44.1,44.05,44.1,223200.0,30.1519,30.1587,30.1245,30.1587,223200.0
2010-10-22 10:05:00,44.1,44.11,44.07,44.1,102500.0,30.1587,30.1656,30.1382,30.1587,102500.0
2010-10-22 10:10:00,44.1,44.1,44.03,44.09,124600.0,30.1587,30.1587,30.1108,30.1519,124600.0
2010-10-22 10:15:00,44.1,44.11,44.01,44.05,151300.0,30.1587,30.1656,30.0972,30.1245,151300.0
2010-10-22 10:20:00,44.04,44.04,43.84,43.84,354600.0,30.1177,30.1177,29.9809,29.9809,354600.0
2010-10-22 10:25:00,43.84,43.93,43.81,43.86,215200.0,29.9809,30.0425,29.9604,29.9946,215200.0
2010-10-22 10:30:00,43.87,43.87,43.65,43.69,393200.0,30.0014,30.0014,29.851,29.8783,393200.0
2010-10-22 10:35:00,43.69,43.76,43.68,43.7,108000.0,29.8783,29.9262,29.8715,29.8852,108000.0
2010-10-22 10:40:00,43.69,43.72,43.61,43.64,172800.0,29.8783,29.8988,29.8236,29.8441,172800.0
2010-10-22 10:45:00,43.64,43.7,43.63,43.7,76200.0,29.8441,29.8852,29.8373,29.8852,76200.0
2010-10-22 10:50:00,43.7,43.76,43.69,43.72,100900.0,29.8852,29.9262,29.8783,29.8988,100900.0
2010-10-22 10:55:00,43.71,43.78,43.71,43.77,78300.0,29.892,29.9399,29.892,29.933,78300.0
2010-10-22 11:00:00,43.76,43.82,43.74,43.82,90200.0,29.9262,29.9672,29.9125,29.9672,90200.0
2010-10-22 11:05:00,43.82,43.93,43.81,43.92,150300.0,29.9672,30.0425,29.9604,30.0356,150300.0
2010-10-22 11:10:00,43.92,44.06,43.9,44.01,182300.0,30.0356,30.1314,30.0219,30.0972,182300.0
2010-10-22 11:15:00,44.01,44.04,43.94,44.03,362400.0,30.0972,30.1177,30.0493,30.1108,362400.0
2010-10-22 11:20:00,44.03,44.1,44.03,44.06,101800.0,30.1108,30.1587,30.1108,30.1314,101800.0
2010-10-22 11:25:00,44.07,44.08,44.03,44.07,50400.0,30.1382,30.145,30.1108,30.1382,50400.0
2010-10-22 11:30:00,44.07,44.12,44.07,44.08,62200.0,30.1382,30.1724,30.1382,30.145,62200.0
2010-10-22 11:35:00,44.08,44.14,44.08,44.13,189800.0,30.145,30.1861,30.145,30.1792,189800.0
2010-10-22 11:40:00,44.14,44.14,44.04,44.04,94700.0,30.1861,30.1861,30.1177,30.1177,94700.0
2010-10-22 11:45:00,44.05,44.06,44.0,44.0,40200.0,30.1245,30.1314,30.0903,30.0903,40200.0
2010-10-22 11:50:00,44.0,44.0,43.96,44.0,86400.0,30.0903,30.0903,30.063,30.0903,86400.0
2010-10-22 11:55:00,44.0,44.0,43.88,43.9,101600.0,30.0903,30.0903,30.0083,30.0219,101600.0
2010-10-22 12:00:00,43.9,43.96,43.9,43.94,69200.0,30.0219,30.063,30.0219,30.0493,69200.0
2010-10-22 12:05:00,43.94,43.97,43.92,43.96,52800.0,30.0493,30.0698,30.0356,30.063,52800.0
2010-10-22 12:10:00,43.96,43.97,43.9,43.9,45100.0,30.063,30.0698,30.0219,30.0219,45100.0
2010-10-22 12:15:00,43.9,43.91,43.87,43.91,88800.0,30.0219,30.0288,30.0014,30.0288,88800.0
2010-10-22 12:20:00,43.9,43.91,43.87,43.87,77800.0,30.0219,30.0288,30.0014,30.0014,77800.0
2010-10-22 12:25:00,43.88,43.92,43.85,43.88,189600.0,30.0083,30.0356,29.9877,30.0083,189600.0
2010-10-22 12:30:00,43.88,43.89,43.85,43.86,142800.0,30.0083,30.0151,29.9877,29.9946,142800.0
2010-10-22 12:35:00,43.86,43.86,43.82,43.83,115100.0,29.9946,29.9946,29.9672,29.9741,115100.0
2010-10-22 12:40:00,43.82,43.83,43.8,43.81,109100.0,29.9672,29.9741,29.9536,29.9604,109100.0
2010-10-22 12:45:00,43.8,43.86,43.8,43.86,163800.0,29.9536,29.9946,29.9536,29.9946,163800.0
2010-10-22 12:50:00,43.86,43.91,43.85,43.89,81100.0,29.9946,30.0288,29.9877,30.0151,81100.0
2010-10-22 12:55:00,43.89,43.91,43.88,43.9,87400.0,30.0151,30.0288,30.0083,30.0219,87400.0
2010-10-22 13:00:00,43.91,43.93,43.9,43.9,86600.0,30.0288,30.0425,30.0219,30.0219,86600.0
2010-10-22 13:05:00,43.9,43.93,43.9,43.93,67700.0,30.0219,30.0425,30.0219,30.0425,67700.0
2010-10-22 13:10:00,43.92,43.93,43.87,43.89,123900.0,30.0356,30.0425,30.0014,30.0151,123900.0
2010-10-22 13:15:00,43.89,43.95,43.89,43.95,206300.0,30.0151,30.0561,30.0151,30.0561,206300.0
2010-10-22 13:20:00,43.95,43.96,43.93,43.96,114000.0,30.0561,30.063,30.0425,30.063,114000.0
2010-10-22 13:25:00,43.96,44.09,43.95,44.09,160900.0,30.063,30.1519,30.0561,30.1519,160900.0
2010-10-22 13:30:00,44.08,44.08,44.03,44.03,106600.0,30.145,30.145,30.1108,30.1108,106600.0
2010-10-22 13:35:00,44.03,44.07,44.02,44.06,119900.0,30.1108,30.1382,30.104,30.1314,119900.0
2010-10-22 13:40:00,44.07,44.12,44.06,44.11,86100.0,30.1382,30.1724,30.1314,30.1656,86100.0
2010-10-22 13:45:00,44.12,44.12,44.09,44.12,85200.0,30.1724,30.1724,30.1519,30.1724,85200.0
2010-10-22 13:50:00,44.12,44.14,44.1,44.11,124800.0,30.1724,30.1861,30.1587,30.1656,124800.0
2010-10-22 13:55:00,44.11,44.11,44.07,44.07,58400.0,30.1656,30.1656,30.1382,30.1382,58400.0
2010-10-22 14:00:00,44.08,44.1,44.07,44.08,43900.0,30.145,30.1587,30.1382,30.145,43900.0
2010-10-22 14:05:00,44.09,44.11,44.06,44.11,166500.0,30.1519,30.1656,30.1314,30.1656,166500.0
2010-10-22 14:10:00,44.11,44.15,44.1,44.13,38600.0,30.1656,30.1929,30.1587,30.1792,38600.0
2010-10-22 14:15:00,44.14,44.19,44.13,44.19,70900.0,30.1861,30.2203,30.1792,30.2203,70900.0
2010-10-22 14:20:00,44.18,44.21,44.18,44.18,71700.0,30.2134,30.2339,30.2134,30.2134,71700.0
2010-10-22 14:25:00,44.19,44.26,44.18,44.24,172900.0,30.2203,30.2681,30.2134,30.2545,172900.0
2010-10-22 14:30:00,44.24,44.24,44.19,44.21,127000.0,30.2545,30.2545,30.2203,30.2339,127000.0
2010-10-22 14:35:00,44.21,44.26,44.19,44.2,173900.0,30.2339,30.2681,30.2203,30.2271,173900.0
2010-10-22 14:40:00,44.21,44.27,44.21,44.26,61800.0,30.2339,30.275,30.2339,30.2681,61800.0
2010-10-22 14:45:00,44.26,44.26,44.2,44.2,62300.0,30.2681,30.2681,30.2271,30.2271,62300.0
2010-10-22 14:50:00,44.21,44.22,44.15,44.15,79600.0,30.2339,30.2408,30.1929,30.1929,79600.0
2010-10-22 14:55:00,44.15,44.2,44.14,44.18,124000.0,30.1929,30.2271,30.1861,30.2134,124000.0
2010-10-22 15:00:00,44.17,44.21,44.15,44.21,71000.0,30.2066,30.2339,30.1929,30.2339,71000.0
2010-10-22 15:05:00,44.21,44.25,44.18,44.21,118200.0,30.2339,30.2613,30.2134,30.2339,118200.0
2010-10-22 15:10:00,44.21,44.22,44.18,44.19,64000.0,30.2339,30.2408,30.2134,30.2203,64000.0
2010-10-22 15:15:00,44.19,44.2,44.15,44.17,156700.0,30.2203,30.2271,30.1929,30.2066,156700.0
2010-10-22 15:20:00,44.18,44.21,44.17,44.19,106500.0,30.2134,30.2339,30.2066,30.2203,106500.0
2010-10-22 15:25:00,44.2,44.21,44.19,44.19,83700.0,30.2271,30.2339,30.2203,30.2203,83700.0
2010-10-22 15:30:00,44.19,44.2,44.16,44.19,126200.0,30.2203,30.2271,30.1997,30.2203,126200.0
2010-10-22 15:35:00,44.18,44.19,44.14,44.14,117400.0,30.2134,30.2203,30.1861,30.1861,117400.0
2010-10-22 15:40:00,44.15,44.15,44.08,44.08,307200.0,30.1929,30.1929,30.145,30.145,307200.0
2010-10-22 15:45:00,44.09,44.19,44.08,44.19,257800.0,30.1519,30.2203,30.145,30.2203,257800.0
2010-10-22 15:50:00,44.19,44.26,44.19,44.25,339600.0,30.2203,30.2681,30.2203,30.2613,339600.0
2010-10-22 15:55:00,44.24,44.25,44.17,44.24,842200.0,30.2545,30.2613,30.2066,30.2545,842200.0
2010-10-25 09:30:00,44.35,44.41,44.22,44.3,300800.0,30.3297,30.3707,30.2408,30.2955,300800.0
2010-10-25 09:35:00,44.29,44.42,44.29,44.37,171300.0,30.2886,30.3776,30.2886,30.3434,171300.0
2010-10-25 09:40:00,44.37,44.41,44.33,44.39,241300.0,30.3434,30.3707,30.316,30.357,241300.0
2010-10-25 09:45:00,44.38,44.39,44.2,44.26,184700.0,30.3502,30.357,30.2271,30.2681,184700.0
2010-10-25 09:50:00,44.26,44.33,44.26,44.33,113100.0,30.2681,30.316,30.2681,30.316,113100.0
2010-10-25 09:55:00,44.32,44.39,44.22,44.3,189400.0,30.3092,30.357,30.2408,30.2955,189400.0
2010-10-25 10:00:00,44.31,44.37,44.25,44.3,261500.0,30.3023,30.3434,30.2613,30.2955,261500.0
2010-10-25 10:05:00,44.31,44.34,44.29,44.32,153700.0,30.3023,30.3228,30.2886,30.3092,153700.0
2010-10-25 10:10:00,44.32,44.39,44.3,44.34,417200.0,30.3092,30.357,30.2955,30.3228,417200.0
2010-10-25 10:15:00,44.33,44.38,44.31,44.33,183000.0,30.316,30.3502,30.3023,30.316,183000.0
2010-10-25 10:20:00,44.33,44.36,44.3,44.34,85000.0,30.316,30.3365,30.2955,30.3228,85000.0
2010-10-25 10:25:00,44.35,44.38,44.33,44.33,91300.0,30.3297,30.3502,30.316,30.316,91300.0
2010-10-25 10:30:00,44.34,44.38,44.3,44.36,125800.0,30.3228,30.3502,30.2955,30.3365,125800.0
2010-10-25 10:35:00,44.35,44.36,44.3,44.33,85500.0,30.3297,30.3365,30.2955,30.316,85500.0
2010-10-25 10:40:00,44.33,44.35,44.29,44.29,150900.0,30.316,30.3297,30.2886,30.2886,150900.0
2010-10-25 10:45:00,44.29,44.36,44.29,44.34,70000.0,30.2886,30.3365,30.2886,30.3228,70000.0
2010-10-25 10:50:00,44.34,44.35,44.29,44.31,83400.0,30.3228,30.3297,30.2886,30.3023,83400.0
2010-10-25 10:55:00,44.32,44.34,44.29,44.32,56900.0,30.3092,30.3228,30.2886,30.3092,56900.0
2010-10-25 11:00:00,44.32,44.37,44.3,44.31,62100.0,30.3092,30.3434,30.2955,30.3023,62100.0
2010-10-25 11:05:00,44.32,44.36,44.29,44.35,78300.0,30.3092,30.3365,30.2886,30.3297,78300.0
2010-10-25 11:10:00,44.36,44.4,44.33,44.38,97400.0,30.3365,30.3639,30.316,30.3502,97400.0
2010-10-25 11:15:00,44.38,44.42,44.35,44.38,185900.0,30.3502,30.3776,30.3297,30.3502,185900.0
2010-10-25 11:20:00,44.38,44.41,44.37,44.38,92500.0,30.3502,30.3707,30.3434,30.3502,92500.0
2010-10-25 11:25:00,44.39,44.44,44.35,44.44,95100.0,30.357,30.3912,30.3297,30.3912,95100.0
2010-10-25 11:30:00,44.44,44.5,44.44,44.48,104700.0,30.3912,30.4323,30.3912,30.4186,104700.0
2010-10-25 11:35:00,44.49,44.49,44.43,44.43,71900.0,30.4254,30.4254,30.3844,30.3844,71900.0
2010-10-25 11:40:00,44.44,44.44,44.39,44.42,58700.0,30.3912,30.3912,30.357,30.3776,58700.0
2010-10-25 11:45:00,44.43,44.43,44.39,44.39,55800.0,30.3844,30.3844,30.357,30.357,55800.0
2010-10-25 11:50:00,44.4,44.4,44.37,44.37,57500.0,30.3639,30.3639,30.3434,30.3434,57500.0
2010-10-25 11:55:00,44.38,44.39,44.35,44.37,42000.0,30.3502,30.357,30.3297,30.3434,42000.0
2010-10-25 12:00:00,44.37,44.38,44.33,44.33,228300.0,30.3434,30.3502,30.316,30.316,228300.0
2010-10-25 12:05:00,44.33,44.35,44.3,44.3,158400.0,30.316,30.3297,30.2955,30.2955,158400.0
2010-10-25 12:10:00,44.3,44.32,44.3,44.31,108400.0,30.2955,30.3092,30.2955,30.3023,108400.0
2010-10-25 12:15:00,44.3,44.32,44.26,44.27,133300.0,30.2955,30.3092,30.2681,30.275,133300.0
2010-10-25 12:20:00,44.26,44.29,44.22,44.26,96900.0,30.2681,30.2886,30.2408,30.2681,96900.0
2010-10-25 12:25:00,44.26,44.3,44.25,44.3,84900.0,30.2681,30.2955,30.2613,30.2955,84900.0
2010-10-25 12:30:00,44.3,44.3,44.22,44.28,92900.0,30.2955,30.2955,30.2408,30.2818,92900.0
2010-10-25 12:35:00,44.28,44.32,44.28,44.32,105300.0,30.2818,30.3092,30.2818,30.3092,105300.0
2010-10-25 12:40:00,44.31,44.34,44.28,44.31,121600.0,30.3023,30.3228,30.2818,30.3023,121600.0
2010-10-25 12:45:00,44.32,44.34,44.3,44.32,21400.0,30.3092,30.3228,30.2955,30.3092,21400.0
2010-10-25 12:50:00,44.31,44.32,44.29,44.3,42100.0,30.3023,30.3092,30.2886,30.2955,42100.0
2010-10-25 12:55:00,44.3,44.31,44.28,44.28,36300.0,30.2955,30.3023,30.2818,30.2818,36300.0
2010-10-25 13:00:00,44.28,44.3,44.25,44.28,57700.0,30.2818,30.2955,30.2613,30.2818,57700.0
2010-10-25 13:05:00,44.28,44.3,44.24,44.29,53100.0,30.2818,30.2955,30.2545,30.2886,53100.0
2010-10-25 13:10:00,44.28,44.3,44.26,44.26,30000.0,30.2818,30.2955,30.2681,30.2681,30000.0
2010-10-25 13:15:00,44.27,44.31,44.24,44.28,50000.0,30.275,30.3023,30.2545,30.2818,50000.0
2010-10-25 13:20:00,44.28,44.31,44.27,44.29,44800.0,30.2818,30.3023,30.275,30.2886,44800.0
2010-10-25 13:25:00,44.29,44.34,44.27,44.32,56600.0,30.2886,30.3228,30.275,30.3092,56600.0
2010-10-25 13:30:00,44.32,44.35,44.3,44.3,67400.0,30.3092,30.3297,30.2955,30.2955,67400.0
2010-10-25 13:35:00,44.29,44.33,44.29,44.31,53900.0,30.2886,30.316,30.2886,30.3023,53900.0
2010-10-25 13:40:00,44.31,44.33,44.29,44.3,97300.0,30.3023,30.316,30.2886,30.2955,97300.0
2010-10-25 13:45:00,44.3,44.34,44.28,44.29,88500.0,30.2955,30.3228,30.2818,30.2886,88500.0
2010-10-25 13:50:00,44.3,44.31,44.28,44.28,36500.0,30.2955,30.3023,30.2818,30.2818,36500.0
2010-10-25 13:55:00,44.28,44.31,44.28,44.31,63100.0,30.2818,30.3023,30.2818,30.3023,63100.0
2010-10-25 14:00:00,44.31,44.32,44.28,44.28,43400.0,30.3023,30.3092,30.2818,30.2818,43400.0
2010-10-25 14:05:00,44.29,44.29,44.26,44.29,76900.0,30.2886,30.2886,30.2681,30.2886,76900.0
2010-10-25 14:10:00,44.29,44.31,44.27,44.27,42100.0,30.2886,30.3023,30.275,30.275,42100.0
2010-10-25 14:15:00,44.27,44.31,44.26,44.29,81500.0,30.275,30.3023,30.2681,30.2886,81500.0
2010-10-25 14:20:00,44.29,44.32,44.28,44.28,68700.0,30.2886,30.3092,30.2818,30.2818,68700.0
2010-10-25 14:25:00,44.28,44.31,44.28,44.3,68200.0,30.2818,30.3023,30.2818,30.2955,68200.0
2010-10-25 14:30:00,44.3,44.37,44.29,44.35,78000.0,30.2955,30.3434,30.2886,30.3297,78000.0
2010-10-25 14:35:00,44.36,44.37,44.29,44.33,123100.0,30.3365,30.3434,30.2886,30.316,123100.0
2010-10-25 14:40:00,44.34,44.34,44.29,44.29,94200.0,30.3228,30.3228,30.2886,30.2886,94200.0
2010-10-25 14:45:00,44.3,44.33,44.28,44.29,129900.0,30.2955,30.316,30.2818,30.2886,129900.0
2010-10-25 14:50:00,44.3,44.36,44.3,44.33,98400.0,30.2955,30.3365,30.2955,30.316,98400.0
2010-10-25 14:55:00,44.32,44.34,44.3,44.32,52400.0,30.3092,30.3228,30.2955,30.3092,52400.0
2010-10-25 15:00:00,44.33,44.39,44.32,44.36,140200.0,30.316,30.357,30.3092,30.3365,140200.0
2010-10-25 15:05:00,44.35,44.39,44.32,44.34,105500.0,30.3297,30.357,30.3092,30.3228,105500.0
2010-10-25 15:10:00,44.34,44.35,44.29,44.3,85500.0,30.3228,30.3297,30.2886,30.2955,85500.0
2010-10-25 15:15:00,44.3,44.33,44.3,44.31,79300.0,30.2955,30.316,30.2955,30.3023,79300.0
2010-10-25 15:20:00,44.31,44.35,44.29,44.35,109400.0,30.3023,30.3297,30.2886,30.3297,109400.0
2010-10-25 15:25:00,44.35,44.4,44.34,44.39,123300.0,30.3297,30.3639,30.3228,30.357,123300.0
2010-10-25 15:30:00,44.38,44.4,44.35,44.36,164600.0,30.3502,30.3639,30.3297,30.3365,164600.0
2010-10-25 15:35:00,44.36,44.37,44.31,44.31,246000.0,30.3365,30.3434,30.3023,30.3023,246000.0
2010-10-25 15:40:00,44.31,44.4,44.29,44.39,265200.0,30.3023,30.3639,30.2886,30.357,265200.0
2010-10-25 15:45:00,44.38,44.38,44.28,44.34,474600.0,30.3502,30.3502,30.2818,30.3228,474600.0
2010-10-25 15:50:00,44.34,44.41,44.33,44.4,458200.0,30.3228,30.3707,30.316,30.3639,458200.0
2010-10-25 15:55:00,44.4,44.41,44.32,44.33,342800.0,30.3639,30.3707,30.3092,30.316,342800.0
2010-10-26 09:30:00,43.98,43.99,43.67,43.72,437700.0,30.0766,30.0835,29.8646,29.8988,437700.0
2010-10-26 09:35:00,43.71,43.72,43.32,43.36,611000.0,29.892,29.8988,29.6253,29.6526,611000.0
2010-10-26 09:40:00,43.37,43.73,43.35,43.73,449300.0,29.6595,29.9057,29.6458,29.9057,449300.0
2010-10-26 09:45:00,43.72,43.74,43.56,43.59,294500.0,29.8988,29.9125,29.7894,29.8099,294500.0
2010-10-26 09:50:00,43.6,43.71,43.56,43.63,187800.0,29.8168,29.892,29.7894,29.8373,187800.0
2010-10-26 09:55:00,43.64,43.67,43.6,43.62,129900.0,29.8441,29.8646,29.8168,29.8305,129900.0
2010-10-26 10:00:00,43.62,43.7,43.6,43.69,258900.0,29.8305,29.8852,29.8168,29.8783,258900.0
2010-10-26 10:05:00,43.69,43.69,43.58,43.64,176400.0,29.8783,29.8783,29.8031,29.8441,176400.0
2010-10-26 10:10:00,43.64,43.67,43.62,43.65,232800.0,29.8441,29.8646,29.8305,29.851,232800.0
2010-10-26 10:15:00,43.66,43.67,43.63,43.65,165700.0,29.8578,29.8646,29.8373,29.851,165700.0
2010-10-26 10:20:00,43.65,43.77,43.63,43.76,288800.0,29.851,29.933,29.8373,29.9262,288800.0
2010-10-26 10:25:00,43.76,43.82,43.61,43.62,336000.0,29.9262,29.9672,29.8236,29.8305,336000.0
2010-10-26 10:30:00,43.63,43.67,43.57,43.58,269000.0,29.8373,29.8646,29.7963,29.8031,269000.0
2010-10-26 10:35:00,43.58,43.59,43.43,43.49,213900.0,29.8031,29.8099,29.7005,29.7416,213900.0
2010-10-26 10:40:00,43.5,43.51,43.45,43.46,139100.0,29.7484,29.7552,29.7142,29.721,139100.0
2010-10-26 10:45:00,43.46,43.49,43.45,43.45,136200.0,29.721,29.7416,29.7142,29.7142,136200.0
2010-10-26 10:50:00,43.45,43.53,43.42,43.52,158400.0,29.7142,29.7689,29.6937,29.7621,158400.0
2010-10-26 10:55:00,43.52,43.54,43.47,43.49,148900.0,29.7621,29.7757,29.7279,29.7416,148900.0
2010-10-26 11:00:00,43.49,43.61,43.49,43.52,209600.0,29.7416,29.8236,29.7416,29.7621,209600.0
2010-10-26 11:05:00,43.51,43.53,43.39,43.4,156500.0,29.7552,29.7689,29.6732,29.68,156500.0
2010-10-26 11:10:00,43.4,43.43,43.36,43.42,171300.0,29.68,29.7005,29.6526,29.6937,171300.0
2010-10-26 11:15:00,43.42,43.43,43.34,43.35,242900.0,29.6937,29.7005,29.639,29.6458,242900.0
2010-10-26 11:20:00,43.35,43.43,43.34,43.42,182200.0,29.6458,29.7005,29.639,29.6937,182200.0
2010-10-26 11:25:00,43.41,43.43,43.4,43.42,94700.0,29.6868,29.7005,29.68,29.6937,94700.0
2010-10-26 11:30:00,43.42,43.42,43.4,43.4,81400.0,29.6937,29.6937,29.68,29.68,81400.0
2010-10-26 11:35:00,43.41,43.41,43.31,43.31,103900.0,29.6868,29.6868,29.6185,29.6185,103900.0
2010-10-26 11:40:00,43.31,43.31,43.23,43.25,284100.0,29.6185,29.6185,29.5637,29.5774,284100.0
2010-10-26 11:45:00,43.24,43.27,43.21,43.26,255200.0,29.5706,29.5911,29.5501,29.5843,255200.0
2010-10-26 11:50:00,43.27,43.3,43.26,43.29,129000.0,29.5911,29.6116,29.5843,29.6048,129000.0
2010-10-26 11:55:00,43.31,43.35,43.3,43.35,130500.0,29.6185,29.6458,29.6116,29.6458,130500.0
2010-10-26 12:00:00,43.34,43.37,43.33,43.35,89000.0,29.639,29.6595,29.6321,29.6458,89000.0
2010-10-26 12:05:00,43.35,43.37,43.29,43.37,87700.0,29.6458,29.6595,29.6048,29.6595,87700.0
2010-10-26 12:10:00,43.37,43.41,43.34,43.4,206100.0,29.6595,29.6868,29.639,29.68,206100.0
2010-10-26 12:15:00,43.4,43.44,43.38,43.44,238900.0,29.68,29.7074,29.6663,29.7074,238900.0
2010-10-26 12:20:00,43.44,43.48,43.42,43.46,171700.0,29.7074,29.7347,29.6937,29.721,171700.0
2010-10-26 12:25:00,43.47,43.55,43.45,43.54,181700.0,29.7279,29.7826,29.7142,29.7757,181700.0
2010-10-26 12:30:00,43.55,43.62,43.54,43.59,165300.0,29.7826,29.8305,29.7757,29.8099,165300.0
2010-10-26 12:35:00,43.59,43.72,43.59,43.67,190100.0,29.8099,29.8988,29.8099,29.8646,190100.0
2010-10-26 12:40:00,43.67,43.68,43.61,43.62,158700.0,29.8646,29.8715,29.8236,29.8305,158700.0
2010-10-26 12:45:00,43.62,43.62,43.57,43.58,95300.0,29.8305,29.8305,29.7963,29.8031,95300.0
2010-10-26 12:50:00,43.58,43.64,43.58,43.64,55300.0,29.8031,29.8441,29.8031,29.8441,55300.0
2010-10-26 12:55:00,43.64,43.65,43.58,43.59,91800.0,29.8441,29.851,29.8031,29.8099,91800.0
2010-10-26 13:00:00,43.6,43.63,43.59,43.6,58000.0,29.8168,29.8373,29.8099,29.8168,58000.0
2010-10-26 13:05:00,43.62,43.62,43.56,43.58,106500.0,29.8305,29.8305,29.7894,29.8031,106500.0
2010-10-26 13:10:00,43.57,43.63,43.57,43.63,50900.0,29.7963,29.8373,29.7963,29.8373,50900.0
2010-10-26 13:15:00,43.63,43.66,43.61,43.62,69000.0,29.8373,29.8578,29.8236,29.8305,69000.0
2010-10-26 13:20:00,43.63,43.65,43.61,43.65,40900.0,29.8373,29.851,29.8236,29.851,40900.0
2010-10-26 13:25:00,43.65,43.69,43.61,43.62,60500.0,29.851,29.8783,29.8236,29.8305,60500.0
2010-10-26 13:30:00,43.62,43.66,43.61,43.65,60900.0,29.8305,29.8578,29.8236,29.851,60900.0
2010-10-26 13:35:00,43.65,43.7,43.64,43.68,128000.0,29.851,29.8852,29.8441,29.8715,128000.0
2010-10-26 13:40:00,43.69,43.75,43.68,43.74,94300.0,29.8783,29.9194,29.8715,29.9125,94300.0
2010-10-26 13:45:00,43.75,43.77,43.73,43.74,102700.0,29.9194,29.933,29.9057,29.9125,102700.0
2010-10-26 13:50:00,43.74,43.76,43.72,43.73,179900.0,29.9125,29.9262,29.8988,29.9057,179900.0
2010-10-26 13:55:00,43.74,43.75,43.69,43.69,79100.0,29.9125,29.9194,29.8783,29.8783,79100.0
2010-10-26 14:00:00,43.69,43.69,43.65,43.65,125200.0,29.8783,29.8783,29.851,29.851,125200.0
2010-10-26 14:05:00,43.65,43.65,43.54,43.57,186900.0,29.851,29.851,29.7757,29.7963,186900.0
2010-10-26 14:10:00,43.57,43.62,43.54,43.61,135500.0,29.7963,29.8305,29.7757,29.8236,135500.0
2010-10-26 14:15:00,43.6,43.62,43.58,43.6,242800.0,29.8168,29.8305,29.8031,29.8168,242800.0
2010-10-26 14:20:00,43.61,43.61,43.57,43.57,58800.0,29.8236,29.8236,29.7963,29.7963,58800.0
2010-10-26 14:25:00,43.58,43.65,43.56,43.64,157300.0,29.8031,29.851,29.7894,29.8441,157300.0
2010-10-26 14:30:00,43.64,43.69,43.63,43.68,82400.0,29.8441,29.8783,29.8373,29.8715,82400.0
2010-10-26 14:35:00,43.67,43.75,43.67,43.75,88600.0,29.8646,29.9194,29.8646,29.9194,88600.0
2010-10-26 14:40:00,43.75,43.78,43.73,43.74,96000.0,29.9194,29.9399,29.9057,29.9125,96000.0
2010-10-26 14:45:00,43.75,43.76,43.67,43.69,247900.0,29.9194,29.9262,29.8646,29.8783,247900.0
2010-10-26 14:50:00,43.69,43.75,43.69,43.74,78400.0,29.8783,29.9194,29.8783,29.9125,78400.0
2010-10-26 14:55:00,43.74,43.81,43.7,43.81,326800.0,29.9125,29.9604,29.8852,29.9604,326800.0
2010-10-26 15:00:00,43.81,43.85,43.8,43.83,134200.0,29.9604,29.9877,29.9536,29.9741,134200.0
2010-10-26 15:05:00,43.84,43.87,43.76,43.8,199000.0,29.9809,30.0014,29.9262,29.9536,199000.0
2010-10-26 15:10:00,43.77,43.83,43.77,43.83,219700.0,29.933,29.9741,29.933,29.9741,219700.0
2010-10-26 15:15:00,43.83,43.93,43.82,43.91,156800.0,29.9741,30.0425,29.9672,30.0288,156800.0
2010-10-26 15:20:00,43.92,43.92,43.85,43.85,151600.0,30.0356,30.0356,29.9877,29.9877,151600.0
2010-10-26 15:25:00,43.85,43.93,43.84,43.88,182900.0,29.9877,30.0425,29.9809,30.0083,182900.0
2010-10-26 15:30:00,43.88,43.9,43.83,43.9,126000.0,30.0083,30.0219,29.9741,30.0219,126000.0
2010-10-26 15:35:00,43.9,43.9,43.86,43.87,145600.0,30.0219,30.0219,29.9946,30.0014,145600.0
2010-10-26 15:40:00,43.88,43.91,43.86,43.86,253200.0,30.0083,30.0288,29.9946,29.9946,253200.0
2010-10-26 15:45:00,43.87,43.88,43.79,43.83,343600.0,30.0014,30.0083,29.9467,29.9741,343600.0
2010-10-26 15:50:00,43.84,43.88,43.83,43.85,302500.0,29.9809,30.0083,29.9741,29.9877,302500.0
2010-10-26 15:55:00,43.85,43.94,43.85,43.94,721800.0,29.9877,30.0493,29.9877,30.0493,721800.0
2010-10-27 09:30:00,43.49,43.91,43.44,43.83,351700.0,29.7416,30.0288,29.7074,29.9741,351700.0
2010-10-27 09:35:00,43.84,44.05,43.68,44.03,323500.0,29.9809,30.1245,29.8715,30.1108,323500.0
2010-10-27 09:40:00,44.03,44.11,43.93,44.0,182700.0,30.1108,30.1656,30.0425,30.0903,182700.0
2010-10-27 09:45:00,44.0,44.1,43.93,44.08,192700.0,30.0903,30.1587,30.0425,30.145,192700.0
2010-10-27 09:50:00,44.08,44.08,43.92,44.02,224200.0,30.145,30.145,30.0356,30.104,224200.0
2010-10-27 09:55:00,44.02,44.03,43.97,44.01,118600.0,30.104,30.1108,30.0698,30.0972,118600.0
2010-10-27 10:00:00,44.02,44.1,43.99,44.07,202900.0,30.104,30.1587,30.0835,30.1382,202900.0
2010-10-27 10:05:00,44.08,44.08,43.88,43.94,218300.0,30.145,30.145,30.0083,30.0493,218300.0
2010-10-27 10:10:00,43.94,44.0,43.93,43.99,139700.0,30.0493,30.0903,30.0425,30.0835,139700.0
2010-10-27 10:15:00,43.99,44.04,43.94,44.0,96300.0,30.0835,30.1177,30.0493,30.0903,96300.0
2010-10-27 10:20:00,44.0,44.03,43.87,43.88,136000.0,30.0903,30.1108,30.0014,30.0083,136000.0
2010-10-27 10:25:00,43.87,43.95,43.82,43.93,194800.0,30.0014,30.0561,29.9672,30.0425,194800.0
2010-10-27 10:30:00,43.94,43.99,43.91,43.96,98500.0,30.0493,30.0835,30.0288,30.063,98500.0
2010-10-27 10:35:00,43.96,43.96,43.88,43.9,92800.0,30.063,30.063,30.0083,30.0219,92800.0
2010-10-27 10:40:00,43.9,43.9,43.87,43.9,88900.0,30.0219,30.0219,30.0014,30.0219,88900.0
2010-10-27 10:45:00,43.9,43.9,43.88,43.88,104900.0,30.0219,30.0219,30.0083,30.0083,104900.0
2010-10-27 10:50:00,43.88,43.9,43.86,43.9,90200.0,30.0083,30.0219,29.9946,30.0219,90200.0
2010-10-27 10:55:00,43.9,43.9,43.82,43.83,91100.0,30.0219,30.0219,29.9672,29.9741,91100.0
2010-10-27 11:00:00,43.83,43.87,43.75,43.75,144300.0,29.9741,30.0014,29.9194,29.9194,144300.0
2010-10-27 11:05:00,43.75,43.76,43.65,43.74,165800.0,29.9194,29.9262,29.851,29.9125,165800.0
2010-10-27 11:10:00,43.73,43.73,43.63,43.71,98000.0,29.9057,29.9057,29.8373,29.892,98000.0
2010-10-27 11:15:00,43.71,43.81,43.7,43.81,79900.0,29.892,29.9604,29.8852,29.9604,79900.0
2010-10-27 11:20:00,43.81,43.82,43.76,43.79,65200.0,29.9604,29.9672,29.9262,29.9467,65200.0
2010-10-27 11:25:00,43.78,43.82,43.72,43.73,211100.0,29.9399,29.9672,29.8988,29.9057,211100.0
2010-10-27 11:30:00,43.72,43.86,43.72,43.84,105500.0,29.8988,29.9946,29.8988,29.9809,105500.0
2010-10-27 11:35:00,43.85,43.9,43.84,43.9,91400.0,29.9877,30.0219,29.9809,30.0219,91400.0
2010-10-27 11:40:00,43.9,43.95,43.88,43.94,150800.0,30.0219,30.0561,30.0083,30.0493,150800.0
2010-10-27 11:45:00,43.94,43.96,43.92,43.96,96400.0,30.0493,30.063,30.0356,30.063,96400.0
2010-10-27 11:50:00,43.96,43.99,43.94,43.96,64000.0,30.063,30.0835,30.0493,30.063,64000.0
2010-10-27 11:55:00,43.96,43.97,43.94,43.97,43800.0,30.063,30.0698,30.0493,30.0698,43800.0
2010-10-27 12:00:00,43.96,44.0,43.96,43.97,64400.0,30.063,30.0903,30.063,30.0698,64400.0
2010-10-27 12:05:00,43.96,44.0,43.95,43.99,60300.0,30.063,30.0903,30.0561,30.0835,60300.0
2010-10-27 12:10:00,43.99,44.0,43.99,43.99,39700.0,30.0835,30.0903,30.0835,30.0835,39700.0
2010-10-27 12:15:00,44.0,44.01,43.95,43.96,50700.0,30.0903,30.0972,30.0561,30.063,50700.0
2010-10-27 12:20:00,43.96,43.99,43.96,43.96,55400.0,30.063,30.0835,30.063,30.063,55400.0
2010-10-27 12:25:00,43.96,44.0,43.95,43.98,66300.0,30.063,30.0903,30.0561,30.0766,66300.0
2010-10-27 12:30:00,43.98,44.0,43.95,43.97,40500.0,30.0766,30.0903,30.0561,30.0698,40500.0
2010-10-27 12:35:00,43.97,43.98,43.95,43.97,55300.0,30.0698,30.0766,30.0561,30.0698,55300.0
2010-10-27 12:40:00,43.98,43.99,43.95,43.97,98800.0,30.0766,30.0835,30.0561,30.0698,98800.0
2010-10-27 12:45:00,43.97,44.03,43.96,44.03,109600.0,30.0698,30.1108,30.063,30.1108,109600.0
2010-10-27 12:50:00,44.02,44.03,44.0,44.02,46700.0,30.104,30.1108,30.0903,30.104,46700.0
2010-10-27 12:55:00,44.03,44.07,44.02,44.07,136300.0,30.1108,30.1382,30.104,30.1382,136300.0
2010-10-27 13:00:00,44.07,44.11,44.06,44.1,93800.0,30.1382,30.1656,30.1314,30.1587,93800.0
2010-10-27 13:05:00,44.1,44.14,44.1,44.1,52600.0,30.1587,30.1861,30.1587,30.1587,52600.0
2010-10-27 13:10:00,44.09,44.09,44.04,44.04,106000.0,30.1519,30.1519,30.1177,30.1177,106000.0
2010-10-27 13:15:00,44.05,44.07,44.01,44.03,248700.0,30.1245,30.1382,30.0972,30.1108,248700.0
2010-10-27 13:20:00,44.03,44.07,44.01,44.07,130200.0,30.1108,30.1382,30.0972,30.1382,130200.0
2010-10-27 13:25:00,44.08,44.11,44.04,44.1,70100.0,30.145,30.1656,30.1177,30.1587,70100.0
2010-10-27 13:30:00,44.11,44.11,44.04,44.06,51000.0,30.1656,30.1656,30.1177,30.1314,51000.0
2010-10-27 13:35:00,44.06,44.12,44.05,44.12,79800.0,30.1314,30.1724,30.1245,30.1724,79800.0
2010-10-27 13:40:00,44.12,44.18,44.09,44.17,82500.0,30.1724,30.2134,30.1519,30.2066,82500.0
2010-10-27 13:45:00,44.16,44.19,44.15,44.19,45500.0,30.1997,30.2203,30.1929,30.2203,45500.0
2010-10-27 13:50:00,44.19,44.24,44.18,44.19,89900.0,30.2203,30.2545,30.2134,30.2203,89900.0
2010-10-27 13:55:00,44.19,44.28,44.19,44.26,122400.0,30.2203,30.2818,30.2203,30.2681,122400.0
2010-10-27 14:00:00,44.26,44.28,44.24,44.28,86600.0,30.2681,30.2818,30.2545,30.2818,86600.0
2010-10-27 14:05:00,44.28,44.34,44.28,44.34,175300.0,30.2818,30.3228,30.2818,30.3228,175300.0
2010-10-27 14:10:00,44.34,44.37,44.33,44.36,140800.0,30.3228,30.3434,30.316,30.3365,140800.0
2010-10-27 14:15:00,44.36,44.38,44.33,44.34,136100.0,30.3365,30.3502,30.316,30.3228,136100.0
2010-10-27 14:20:00,44.34,44.35,44.28,44.3,106200.0,30.3228,30.3297,30.2818,30.2955,106200.0
2010-10-27 14:25:00,44.3,44.31,44.26,44.26,35300.0,30.2955,30.3023,30.2681,30.2681,35300.0
2010-10-27 14:30:00,44.26,44.27,44.23,44.26,56100.0,30.2681,30.275,30.2476,30.2681,56100.0
2010-10-27 14:35:00,44.26,44.34,44.22,44.31,113000.0,30.2681,30.3228,30.2408,30.3023,113000.0
2010-10-27 14:40:00,44.31,44.38,44.31,44.36,84700.0,30.3023,30.3502,30.3023,30.3365,84700.0
2010-10-27 14:45:00,44.36,44.4,44.35,44.4,156400.0,30.3365,30.3639,30.3297,30.3639,156400.0
2010-10-27 14:50:00,44.4,44.44,44.39,44.44,201700.0,30.3639,30.3912,30.357,30.3912,201700.0
2010-10-27 14:55:00,44.44,44.5,44.4,44.41,194500.0,30.3912,30.4323,30.3639,30.3707,194500.0
2010-10-27 15:00:00,44.41,44.43,44.38,44.39,110600.0,30.3707,30.3844,30.3502,30.357,110600.0
2010-10-27 15:05:00,44.4,44.43,44.39,44.41,161100.0,30.3639,30.3844,30.357,30.3707,161100.0
2010-10-27 15:10:00,44.4,44.41,44.34,44.34,87600.0,30.3639,30.3707,30.3228,30.3228,87600.0
2010-10-27 15:15:00,44.34,44.35,44.29,44.34,236100.0,30.3228,30.3297,30.2886,30.3228,236100.0
2010-10-27 15:20:00,44.33,44.38,44.28,44.38,114500.0,30.316,30.3502,30.2818,30.3502,114500.0
2010-10-27 15:25:00,44.38,44.4,44.35,44.37,108200.0,30.3502,30.3639,30.3297,30.3434,108200.0
2010-10-27 15:30:00,44.37,44.41,44.35,44.4,117800.0,30.3434,30.3707,30.3297,30.3639,117800.0
2010-10-27 15:35:00,44.4,44.48,44.37,44.45,320400.0,30.3639,30.4186,30.3434,30.3981,320400.0
2010-10-27 15:40:00,44.46,44.47,44.44,44.45,274900.0,30.4049,30.4117,30.3912,30.3981,274900.0
2010-10-27 15:45:00,44.45,44.49,44.39,44.39,289400.0,30.3981,30.4254,30.357,30.357,289400.0
2010-10-27 15:50:00,44.4,44.48,44.39,44.47,365700.0,30.3639,30.4186,30.357,30.4117,365700.0
2010-10-27 15:55:00,44.46,44.51,44.43,44.47,574800.0,30.4049,30.4391,30.3844,30.4117,574800.0
2010-10-28 09:30:00,44.77,44.87,44.65,44.7,520000.0,30.6169,30.6853,30.5348,30.569,520000.0
2010-10-28 09:35:00,44.7,44.8,44.63,44.79,187900.0,30.569,30.6374,30.5212,30.6306,187900.0
2010-10-28 09:40:00,44.79,44.79,44.63,44.69,207800.0,30.6306,30.6306,30.5212,30.5622,207800.0
2010-10-28 09:45:00,44.7,44.73,44.52,44.59,210900.0,30.569,30.5896,30.4459,30.4938,210900.0
2010-10-28 09:50:00,44.6,44.77,44.59,44.76,81600.0,30.5006,30.6169,30.4938,30.6101,81600.0
2010-10-28 09:55:00,44.77,44.78,44.71,44.74,114900.0,30.6169,30.6237,30.5759,30.5964,114900.0
2010-10-28 10:00:00,44.74,44.77,44.73,44.76,97000.0,30.5964,30.6169,30.5896,30.6101,97000.0
2010-10-28 10:05:00,44.76,44.83,44.72,44.8,140200.0,30.6101,30.6579,30.5827,30.6374,140200.0
2010-10-28 10:10:00,44.79,44.8,44.71,44.76,162000.0,30.6306,30.6374,30.5759,30.6101,162000.0
2010-10-28 10:15:00,44.74,44.79,44.73,44.77,200700.0,30.5964,30.6306,30.5896,30.6169,200700.0
2010-10-28 10:20:00,44.77,44.8,44.73,44.79,114500.0,30.6169,30.6374,30.5896,30.6306,114500.0
2010-10-28 10:25:00,44.79,44.79,44.73,44.76,183500.0,30.6306,30.6306,30.5896,30.6101,183500.0
2010-10-28 10:30:00,44.75,44.8,44.74,44.8,114100.0,30.6032,30.6374,30.5964,30.6374,114100.0
2010-10-28 10:35:00,44.8,44.83,44.74,44.76,143100.0,30.6374,30.6579,30.5964,30.6101,143100.0
2010-10-28 10:40:00,44.76,44.8,44.75,44.79,96700.0,30.6101,30.6374,30.6032,30.6306,96700.0
2010-10-28 10:45:00,44.78,44.81,44.76,44.81,102000.0,30.6237,30.6443,30.6101,30.6443,102000.0
2010-10-28 10:50:00,44.81,44.81,44.78,44.78,194600.0,30.6443,30.6443,30.6237,30.6237,194600.0
2010-10-28 10:55:00,44.78,44.81,44.76,44.8,67000.0,30.6237,30.6443,30.6101,30.6374,67000.0
2010-10-28 11:00:00,44.8,44.86,44.8,44.84,94500.0,30.6374,30.6785,30.6374,30.6648,94500.0
2010-10-28 11:05:00,44.83,44.86,44.81,44.84,134500.0,30.6579,30.6785,30.6443,30.6648,134500.0
2010-10-28 11:10:00,44.83,44.91,44.81,44.86,158900.0,30.6579,30.7126,30.6443,30.6785,158900.0
2010-10-28 11:15:00,44.86,44.89,44.84,44.87,106800.0,30.6785,30.699,30.6648,30.6853,106800.0
2010-10-28 11:20:00,44.87,44.87,44.84,44.85,66200.0,30.6853,30.6853,30.6648,30.6716,66200.0
2010-10-28 11:25:00,44.84,44.85,44.73,44.75,162100.0,30.6648,30.6716,30.5896,30.6032,162100.0
2010-10-28 11:30:00,44.74,44.74,44.61,44.67,207300.0,30.5964,30.5964,30.5075,30.5485,207300.0
2010-10-28 11:35:00,44.67,44.73,44.66,44.66,55400.0,30.5485,30.5896,30.5417,30.5417,55400.0
2010-10-28 11:40:00,44.66,44.73,44.63,44.73,135300.0,30.5417,30.5896,30.5212,30.5896,135300.0
2010-10-28 11:45:00,44.73,44.74,44.64,44.64,390500.0,30.5896,30.5964,30.528,30.528,390500.0
2010-10-28 11:50:00,44.64,44.65,44.6,44.61,81200.0,30.528,30.5348,30.5006,30.5075,81200.0
2010-10-28 11:55:00,44.61,44.61,44.54,44.54,63200.0,30.5075,30.5075,30.4596,30.4596,63200.0
2010-10-28 12:00:00,44.54,44.54,44.44,44.46,218400.0,30.4596,30.4596,30.3912,30.4049,218400.0
2010-10-28 12:05:00,44.46,44.52,44.44,44.52,114000.0,30.4049,30.4459,30.3912,30.4459,114000.0
2010-10-28 12:10:00,44.52,44.56,44.52,44.52,92300.0,30.4459,30.4733,30.4459,30.4459,92300.0
2010-10-28 12:15:00,44.53,44.6,44.53,44.59,138300.0,30.4528,30.5006,30.4528,30.4938,138300.0
2010-10-28 12:20:00,44.59,44.66,44.58,44.62,142800.0,30.4938,30.5417,30.487,30.5143,142800.0
2010-10-28 12:25:00,44.62,44.65,44.59,44.64,307300.0,30.5143,30.5348,30.4938,30.528,307300.0
2010-10-28 12:30:00,44.64,44.64,44.59,44.62,88900.0,30.528,30.528,30.4938,30.5143,88900.0
2010-10-28 12:35:00,44.62,44.64,44.61,44.64,59600.0,30.5143,30.528,30.5075,30.528,59600.0
2010-10-28 12:40:00,44.64,44.66,44.64,44.66,46600.0,30.528,30.5417,30.528,30.5417,46600.0
2010-10-28 12:45:00,44.65,44.67,44.63,44.66,61500.0,30.5348,30.5485,30.5212,30.5417,61500.0
2010-10-28 12:50:00,44.67,44.67,44.65,44.65,121600.0,30.5485,30.5485,30.5348,30.5348,121600.0
2010-10-28 12:55:00,44.66,44.67,44.6,44.6,88500.0,30.5417,30.5485,30.5006,30.5006,88500.0
2010-10-28 13:00:00,44.61,44.62,44.55,44.56,102700.0,30.5075,30.5143,30.4665,30.4733,102700.0
2010-10-28 13:05:00,44.56,44.59,44.55,44.57,80700.0,30.4733,30.4938,30.4665,30.4801,80700.0
2010-10-28 13:10:00,44.58,44.66,44.56,44.66,96700.0,30.487,30.5417,30.4733,30.5417,96700.0
2010-10-28 13:15:00,44.66,44.73,44.59,44.6,318600.0,30.5417,30.5896,30.4938,30.5006,318600.0
2010-10-28 13:20:00,44.61,44.63,44.53,44.53,230400.0,30.5075,30.5212,30.4528,30.4528,230400.0
2010-10-28 13:25:00,44.54,44.57,44.49,44.55,118800.0,30.4596,30.4801,30.4254,30.4665,118800.0
2010-10-28 13:30:00,44.55,44.6,44.55,44.57,60800.0,30.4665,30.5006,30.4665,30.4801,60800.0
2010-10-28 13:35:00,44.57,44.66,44.55,44.65,96900.0,30.4801,30.5417,30.4665,30.5348,96900.0
2010-10-28 13:40:00,44.65,44.69,44.59,44.6,79900.0,30.5348,30.5622,30.4938,30.5006,79900.0
2010-10-28 13:45:00,44.62,44.62,44.51,44.56,58600.0,30.5143,30.5143,30.4391,30.4733,58600.0
2010-10-28 13:50:00,44.56,44.59,44.55,44.59,35600.0,30.4733,30.4938,30.4665,30.4938,35600.0
2010-10-28 13:55:00,44.59,44.61,44.58,44.59,26900.0,30.4938,30.5075,30.487,30.4938,26900.0
2010-10-28 14:00:00,44.59,44.63,44.58,44.59,48600.0,30.4938,30.5212,30.487,30.4938,48600.0
2010-10-28 14:05:00,44.6,44.66,44.6,44.63,29400.0,30.5006,30.5417,30.5006,30.5212,29400.0
2010-10-28 14:10:00,44.62,44.64,44.6,44.61,97800.0,30.5143,30.528,30.5006,30.5075,97800.0
2010-10-28 14:15:00,44.61,44.61,44.54,44.59,136800.0,30.5075,30.5075,30.4596,30.4938,136800.0
2010-10-28 14:20:00,44.6,44.63,44.55,44.62,69200.0,30.5006,30.5212,30.4665,30.5143,69200.0
2010-10-28 14:25:00,44.63,44.64,44.56,44.62,101300.0,30.5212,30.528,30.4733,30.5143,101300.0
2010-10-28 14:30:00,44.62,44.63,44.58,44.6,106100.0,30.5143,30.5212,30.487,30.5006,106100.0
2010-10-28 14:35:00,44.6,44.62,44.56,44.59,125000.0,30.5006,30.5143,30.4733,30.4938,125000.0
2010-10-28 14:40:00,44.6,44.6,44.56,44.6,133000.0,30.5006,30.5006,30.4733,30.5006,133000.0
2010-10-28 14:45:00,44.6,44.61,44.56,44.6,185300.0,30.5006,30.5075,30.4733,30.5006,185300.0
2010-10-28 14:50:00,44.6,44.62,44.59,44.59,150100.0,30.5006,30.5143,30.4938,30.4938,150100.0
2010-10-28 14:55:00,44.6,44.61,44.59,44.59,88200.0,30.5006,30.5075,30.4938,30.4938,88200.0
2010-10-28 15:00:00,44.59,44.6,44.52,44.55,118700.0,30.4938,30.5006,30.4459,30.4665,118700.0
2010-10-28 15:05:00,44.56,44.59,44.52,44.54,111800.0,30.4733,30.4938,30.4459,30.4596,111800.0
2010-10-28 15:10:00,44.54,44.55,44.48,44.48,147100.0,30.4596,30.4665,30.4186,30.4186,147100.0
2010-10-28 15:15:00,44.49,44.51,44.48,44.5,132900.0,30.4254,30.4391,30.4186,30.4323,132900.0
2010-10-28 15:20:00,44.5,44.5,44.42,44.46,166100.0,30.4323,30.4323,30.3776,30.4049,166100.0
2010-10-28 15:25:00,44.47,44.48,44.44,44.47,126900.0,30.4117,30.4186,30.3912,30.4117,126900.0
2010-10-28 15:30:00,44.48,44.54,44.47,44.54,122300.0,30.4186,30.4596,30.4117,30.4596,122300.0
2010-10-28 15:35:00,44.54,44.6,44.52,44.57,112300.0,30.4596,30.5006,30.4459,30.4801,112300.0
2010-10-28 15:40:00,44.56,44.56,44.52,44.53,148800.0,30.4733,30.4733,30.4459,30.4528,148800.0
2010-10-28 15:45:00,44.53,44.56,44.49,44.55,288200.0,30.4528,30.4733,30.4254,30.4665,288200.0
2010-10-28 15:50:00,44.55,44.62,44.47,44.48,415000.0,30.4665,30.5143,30.4117,30.4186,415000.0
2010-10-28 15:55:00,44.48,44.62,44.41,44.41,757200.0,30.4186,30.5143,30.3707,30.3707,757200.0
2010-10-29 09:30:00,44.55,45.4,44.55,45.26,808400.0,30.4665,31.0477,30.4665,30.952,808400.0
2010-10-29 09:35:00,45.25,45.54,45.17,45.39,678700.0,30.9452,31.1435,30.8905,31.0409,678700.0
2010-10-29 09:40:00,45.39,45.6,45.38,45.5,640600.0,31.0409,31.1845,31.0341,31.1161,640600.0
2010-10-29 09:45:00,45.5,45.63,45.49,45.54,414800.0,31.1161,31.205,31.1093,31.1435,414800.0
2010-10-29 09:50:00,45.54,45.55,45.45,45.47,366400.0,31.1435,31.1503,31.0819,31.0956,366400.0
2010-10-29 09:55:00,45.47,45.47,45.34,45.41,254100.0,31.0956,31.0956,31.0067,31.0546,254100.0
2010-10-29 10:00:00,45.4,45.54,45.39,45.51,351100.0,31.0477,31.1435,31.0409,31.123,351100.0
2010-10-29 10:05:00,45.51,45.6,45.51,45.59,577100.0,31.123,31.1845,31.123,31.1777,577100.0
2010-10-29 10:10:00,45.6,45.6,45.45,45.48,204700.0,31.1845,31.1845,31.0819,31.1025,204700.0
2010-10-29 10:15:00,45.47,45.51,45.46,45.49,202200.0,31.0956,31.123,31.0888,31.1093,202200.0
2010-10-29 10:20:00,45.49,45.49,45.47,45.49,418700.0,31.1093,31.1093,31.0956,31.1093,418700.0
2010-10-29 10:25:00,45.49,45.56,45.46,45.49,510600.0,31.1093,31.1572,31.0888,31.1093,510600.0
2010-10-29 10:30:00,45.49,45.49,45.4,45.41,175400.0,31.1093,31.1093,31.0477,31.0546,175400.0
2010-10-29 10:35:00,45.41,45.45,45.36,45.37,171900.0,31.0546,31.0819,31.0204,31.0272,171900.0
2010-10-29 10:40:00,45.38,45.44,45.33,45.33,184300.0,31.0341,31.0751,30.9999,30.9999,184300.0
2010-10-29 10:45:00,45.33,45.36,45.2,45.32,271700.0,30.9999,31.0204,30.911,30.993,271700.0
2010-10-29 10:50:00,45.33,45.41,45.33,45.4,243800.0,30.9999,31.0546,30.9999,31.0477,243800.0
2010-10-29 10:55:00,45.39,45.4,45.38,45.39,141400.0,31.0409,31.0477,31.0341,31.0409,141400.0
2010-10-29 11:00:00,45.39,45.48,45.38,45.46,179200.0,31.0409,31.1025,31.0341,31.0888,179200.0
2010-10-29 11:05:00,45.46,45.5,45.43,45.5,233000.0,31.0888,31.1161,31.0683,31.1161,233000.0
2010-10-29 11:10:00,45.5,45.5,45.49,45.5,146200.0,31.1161,31.1161,31.1093,31.1161,146200.0
2010-10-29 11:15:00,45.49,45.5,45.48,45.49,176100.0,31.1093,31.1161,31.1025,31.1093,176100.0
2010-10-29 11:20:00,45.49,45.49,45.39,45.4,206800.0,31.1093,31.1093,31.0409,31.0477,206800.0
2010-10-29 11:25:00,45.39,45.45,45.39,45.4,100500.0,31.0409,31.0819,31.0409,31.0477,100500.0
2010-10-29 11:30:00,45.4,45.42,45.37,45.38,217300.0,31.0477,31.0614,31.0272,31.0341,217300.0
2010-10-29 11:35:00,45.39,45.39,45.34,45.39,96000.0,31.0409,31.0409,31.0067,31.0409,96000.0
2010-10-29 11:40:00,45.39,45.41,45.38,45.38,88300.0,31.0409,31.0546,31.0341,31.0341,88300.0
2010-10-29 11:45:00,45.39,45.39,45.29,45.33,110000.0,31.0409,31.0409,30.9725,30.9999,110000.0
2010-10-29 11:50:00,45.33,45.33,45.25,45.31,96900.0,30.9999,30.9999,30.9452,30.9862,96900.0
2010-10-29 11:55:00,45.3,45.36,45.3,45.35,63900.0,30.9794,31.0204,30.9794,31.0136,63900.0
2010-10-29 12:00:00,45.34,45.39,45.33,45.38,100200.0,31.0067,31.0409,30.9999,31.0341,100200.0
2010-10-29 12:05:00,45.39,45.42,45.38,45.41,106700.0,31.0409,31.0614,31.0341,31.0546,106700.0
2010-10-29 12:10:00,45.41,45.45,45.41,45.42,75700.0,31.0546,31.0819,31.0546,31.0614,75700.0
2010-10-29 12:15:00,45.43,45.45,45.4,45.44,40100.0,31.0683,31.0819,31.0477,31.0751,40100.0
2010-10-29 12:20:00,45.45,45.45,45.43,45.43,57000.0,31.0819,31.0819,31.0683,31.0683,57000.0
2010-10-29 12:25:00,45.43,45.46,45.4,45.44,126000.0,31.0683,31.0888,31.0477,31.0751,126000.0
2010-10-29 12:30:00,45.44,45.45,45.4,45.41,56400.0,31.0751,31.0819,31.0477,31.0546,56400.0
2010-10-29 12:35:00,45.41,45.44,45.4,45.41,68700.0,31.0546,31.0751,31.0477,31.0546,68700.0
2010-10-29 12:40:00,45.4,45.41,45.38,45.38,87400.0,31.0477,31.0546,31.0341,31.0341,87400.0
2010-10-29 12:45:00,45.38,45.4,45.37,45.38,100600.0,31.0341,31.0477,31.0272,31.0341,100600.0
2010-10-29 12:50:00,45.38,45.41,45.38,45.41,69700.0,31.0341,31.0546,31.0341,31.0546,69700.0
2010-10-29 12:55:00,45.4,45.48,45.4,45.47,192300.0,31.0477,31.1025,31.0477,31.0956,192300.0
2010-10-29 13:00:00,45.47,45.47,45.45,45.46,57700.0,31.0956,31.0956,31.0819,31.0888,57700.0
2010-10-29 13:05:00,45.46,45.48,45.45,45.47,62800.0,31.0888,31.1025,31.0819,31.0956,62800.0
2010-10-29 13:10:00,45.47,45.48,45.45,45.46,56200.0,31.0956,31.1025,31.0819,31.0888,56200.0
2010-10-29 13:15:00,45.47,45.47,45.44,45.47,61300.0,31.0956,31.0956,31.0751,31.0956,61300.0
2010-10-29 13:20:00,45.47,45.5,45.46,45.48,99700.0,31.0956,31.1161,31.0888,31.1025,99700.0
2010-10-29 13:25:00,45.48,45.49,45.46,45.48,101200.0,31.1025,31.1093,31.0888,31.1025,101200.0
2010-10-29 13:30:00,45.48,45.5,45.47,45.49,144400.0,31.1025,31.1161,31.0956,31.1093,144400.0
2010-10-29 13:35:00,45.48,45.5,45.43,45.43,50200.0,31.1025,31.1161,31.0683,31.0683,50200.0
2010-10-29 13:40:00,45.43,45.46,45.42,45.45,43600.0,31.0683,31.0888,31.0614,31.0819,43600.0
2010-10-29 13:45:00,45.46,45.47,45.44,45.45,48300.0,31.0888,31.0956,31.0751,31.0819,48300.0
2010-10-29 13:50:00,45.45,45.5,45.45,45.49,85300.0,31.0819,31.1161,31.0819,31.1093,85300.0
2010-10-29 13:55:00,45.5,45.5,45.46,45.49,65100.0,31.1161,31.1161,31.0888,31.1093,65100.0
2010-10-29 14:00:00,45.49,45.5,45.46,45.47,124600.0,31.1093,31.1161,31.0888,31.0956,124600.0
2010-10-29 14:05:00,45.47,45.49,45.44,45.45,97600.0,31.0956,31.1093,31.0751,31.0819,97600.0
2010-10-29 14:10:00,45.45,45.46,45.43,45.46,111900.0,31.0819,31.0888,31.0683,31.0888,111900.0
2010-10-29 14:15:00,45.46,45.46,45.41,45.43,60700.0,31.0888,31.0888,31.0546,31.0683,60700.0
2010-10-29 14:20:00,45.43,45.47,45.41,45.41,48500.0,31.0683,31.0956,31.0546,31.0546,48500.0
2010-10-29 14:25:00,45.42,45.45,45.38,45.38,81600.0,31.0614,31.0819,31.0341,31.0341,81600.0
2010-10-29 14:30:00,45.39,45.39,45.36,45.38,66100.0,31.0409,31.0409,31.0204,31.0341,66100.0
2010-10-29 14:35:00,45.38,45.39,45.33,45.34,141000.0,31.0341,31.0409,30.9999,31.0067,141000.0
2010-10-29 14:40:00,45.34,45.35,45.32,45.32,106300.0,31.0067,31.0136,30.993,30.993,106300.0
2010-10-29 14:45:00,45.32,45.39,45.31,45.38,132500.0,30.993,31.0409,30.9862,31.0341,132500.0
2010-10-29 14:50:00,45.37,45.37,45.31,45.32,72600.0,31.0272,31.0272,30.9862,30.993,72600.0
2010-10-29 14:55:00,45.31,45.33,45.27,45.29,213300.0,30.9862,30.9999,30.9588,30.9725,213300.0
2010-10-29 15:00:00,45.3,45.31,45.26,45.29,96400.0,30.9794,30.9862,30.952,30.9725,96400.0
2010-10-29 15:05:00,45.29,45.34,45.27,45.31,137800.0,30.9725,31.0067,30.9588,30.9862,137800.0
2010-10-29 15:10:00,45.31,45.32,45.26,45.29,108400.0,30.9862,30.993,30.952,30.9725,108400.0
2010-10-29 15:15:00,45.3,45.33,45.29,45.29,79200.0,30.9794,30.9999,30.9725,30.9725,79200.0
2010-10-29 15:20:00,45.29,45.3,45.27,45.3,138200.0,30.9725,30.9794,30.9588,30.9794,138200.0
2010-10-29 15:25:00,45.29,45.33,45.28,45.28,187400.0,30.9725,30.9999,30.9657,30.9657,187400.0
2010-10-29 15:30:00,45.29,45.37,45.28,45.31,191500.0,30.9725,31.0272,30.9657,30.9862,191500.0
2010-10-29 15:35:00,45.3,45.32,45.28,45.3,236900.0,30.9794,30.993,30.9657,30.9794,236900.0
2010-10-29 15:40:00,45.29,45.29,45.22,45.26,309700.0,30.9725,30.9725,30.9246,30.952,309700.0
2010-10-29 15:45:00,45.26,45.27,45.2,45.23,332500.0,30.952,30.9588,30.911,30.9315,332500.0
2010-10-29 15:50:00,45.24,45.24,45.11,45.12,614800.0,30.9383,30.9383,30.8494,30.8563,614800.0
2010-10-29 15:55:00,45.12,45.19,45.08,45.13,925400.0,30.8563,30.9041,30.8289,30.8631,925400.0
2010-11-01 09:30:00,45.52,45.54,45.45,45.48,622200.0,31.1298,31.1435,31.0819,31.1025,622200.0
2010-11-01 09:35:00,45.49,45.7,45.48,45.7,429600.0,31.1093,31.2529,31.1025,31.2529,429600.0
2010-11-01 09:40:00,45.7,45.83,45.7,45.83,476200.0,31.2529,31.3418,31.2529,31.3418,476200.0
2010-11-01 09:45:00,45.83,45.97,45.82,45.96,338400.0,31.3418,31.4376,31.335,31.4307,338400.0
2010-11-01 09:50:00,45.97,46.0,45.93,45.93,344200.0,31.4376,31.4581,31.4102,31.4102,344200.0
2010-11-01 09:55:00,45.93,45.96,45.83,45.87,292300.0,31.4102,31.4307,31.3418,31.3692,292300.0
2010-11-01 10:00:00,45.86,45.98,45.85,45.95,508600.0,31.3623,31.4444,31.3555,31.4239,508600.0
2010-11-01 10:05:00,45.95,45.95,45.68,45.69,336700.0,31.4239,31.4239,31.2392,31.2461,336700.0
2010-11-01 10:10:00,45.69,45.78,45.68,45.77,176300.0,31.2461,31.3076,31.2392,31.3008,176300.0
2010-11-01 10:15:00,45.76,45.78,45.74,45.78,135700.0,31.2939,31.3076,31.2803,31.3076,135700.0
2010-11-01 10:20:00,45.78,45.82,45.71,45.79,238500.0,31.3076,31.335,31.2597,31.3145,238500.0
2010-11-01 10:25:00,45.78,45.83,45.72,45.83,112700.0,31.3076,31.3418,31.2666,31.3418,112700.0
2010-11-01 10:30:00,45.83,45.86,45.72,45.72,102800.0,31.3418,31.3623,31.2666,31.2666,102800.0
2010-11-01 10:35:00,45.71,45.74,45.66,45.73,125700.0,31.2597,31.2803,31.2256,31.2734,125700.0
2010-11-01 10:40:00,45.73,45.74,45.62,45.63,119800.0,31.2734,31.2803,31.1982,31.205,119800.0
2010-11-01 10:45:00,45.62,45.66,45.61,45.65,165600.0,31.1982,31.2256,31.1914,31.2187,165600.0
2010-11-01 10:50:00,45.65,45.65,45.56,45.56,93900.0,31.2187,31.2187,31.1572,31.1572,93900.0
2010-11-01 10:55:00,45.55,45.59,45.49,45.5,83000.0,31.1503,31.1777,31.1093,31.1161,83000.0
2010-11-01 11:00:00,45.5,45.5,45.34,45.35,243800.0,31.1161,31.1161,31.0067,31.0136,243800.0
2010-11-01 11:05:00,45.34,45.37,45.27,45.28,148600.0,31.0067,31.0272,30.9588,30.9657,148600.0
2010-11-01 11:10:00,45.29,45.3,45.25,45.26,120300.0,30.9725,30.9794,30.9452,30.952,120300.0
2010-11-01 11:15:00,45.27,45.28,45.17,45.24,182800.0,30.9588,30.9657,30.8905,30.9383,182800.0
2010-11-01 11:20:00,45.25,45.26,45.17,45.19,79400.0,30.9452,30.952,30.8905,30.9041,79400.0
2010-11-01 11:25:00,45.19,45.23,45.16,45.23,61000.0,30.9041,30.9315,30.8836,30.9315,61000.0
2010-11-01 11:30:00,45.22,45.25,45.18,45.23,86000.0,30.9246,30.9452,30.8973,30.9315,86000.0
2010-11-01 11:35:00,45.22,45.25,45.18,45.24,150000.0,30.9246,30.9452,30.8973,30.9383,150000.0
2010-11-01 11:40:00,45.24,45.3,45.24,45.3,82000.0,30.9383,30.9794,30.9383,30.9794,82000.0
2010-11-01 11:45:00,45.29,45.38,45.27,45.37,74900.0,30.9725,31.0341,30.9588,31.0272,74900.0
2010-11-01 11:50:00,45.37,45.37,45.33,45.36,43800.0,31.0272,31.0272,30.9999,31.0204,43800.0
2010-11-01 11:55:00,45.36,45.39,45.36,45.38,31700.0,31.0204,31.0409,31.0204,31.0341,31700.0
2010-11-01 12:00:00,45.39,45.4,45.31,45.32,59100.0,31.0409,31.0477,30.9862,30.993,59100.0
2010-11-01 12:05:00,45.33,45.33,45.29,45.29,36300.0,30.9999,30.9999,30.9725,30.9725,36300.0
2010-11-01 12:10:00,45.29,45.29,45.26,45.26,41100.0,30.9725,30.9725,30.952,30.952,41100.0
2010-11-01 12:15:00,45.26,45.33,45.26,45.29,74300.0,30.952,30.9999,30.952,30.9725,74300.0
2010-11-01 12:20:00,45.3,45.37,45.29,45.35,25000.0,30.9794,31.0272,30.9725,31.0136,25000.0
2010-11-01 12:25:00,45.35,45.37,45.33,45.35,59800.0,31.0136,31.0272,30.9999,31.0136,59800.0
2010-11-01 12:30:00,45.34,45.36,45.32,45.35,47300.0,31.0067,31.0204,30.993,31.0136,47300.0
2010-11-01 12:35:00,45.35,45.42,45.34,45.42,80700.0,31.0136,31.0614,31.0067,31.0614,80700.0
2010-11-01 12:40:00,45.42,45.46,45.39,45.45,159500.0,31.0614,31.0888,31.0409,31.0819,159500.0
2010-11-01 12:45:00,45.46,45.47,45.39,45.43,101900.0,31.0888,31.0956,31.0409,31.0683,101900.0
2010-11-01 12:50:00,45.44,45.46,45.41,45.44,91800.0,31.0751,31.0888,31.0546,31.0751,91800.0
2010-11-01 12:55:00,45.44,45.49,45.42,45.48,72600.0,31.0751,31.1093,31.0614,31.1025,72600.0
2010-11-01 13:00:00,45.48,45.51,45.44,45.44,98300.0,31.1025,31.123,31.0751,31.0751,98300.0
2010-11-01 13:05:00,45.44,45.49,45.42,45.48,49400.0,31.0751,31.1093,31.0614,31.1025,49400.0
2010-11-01 13:10:00,45.48,45.55,45.48,45.51,84600.0,31.1025,31.1503,31.1025,31.123,84600.0
2010-11-01 13:15:00,45.51,45.57,45.48,45.54,95700.0,31.123,31.164,31.1025,31.1435,95700.0
2010-11-01 13:20:00,45.54,45.54,45.47,45.5,49500.0,31.1435,31.1435,31.0956,31.1161,49500.0
2010-11-01 13:25:00,45.5,45.5,45.4,45.47,62000.0,31.1161,31.1161,31.0477,31.0956,62000.0
2010-11-01 13:30:00,45.48,45.56,45.48,45.56,58300.0,31.1025,31.1572,31.1025,31.1572,58300.0
2010-11-01 13:35:00,45.55,45.58,45.53,45.55,27300.0,31.1503,31.1708,31.1366,31.1503,27300.0
2010-11-01 13:40:00,45.55,45.6,45.55,45.58,55100.0,31.1503,31.1845,31.1503,31.1708,55100.0
2010-11-01 13:45:00,45.58,45.62,45.56,45.62,82100.0,31.1708,31.1982,31.1572,31.1982,82100.0
2010-11-01 13:50:00,45.61,45.62,45.57,45.57,25800.0,31.1914,31.1982,31.164,31.164,25800.0
2010-11-01 13:55:00,45.57,45.58,45.51,45.51,33400.0,31.164,31.1708,31.123,31.123,33400.0
2010-11-01 14:00:00,45.51,45.51,45.47,45.47,49900.0,31.123,31.123,31.0956,31.0956,49900.0
2010-11-01 14:05:00,45.47,45.49,45.45,45.45,41300.0,31.0956,31.1093,31.0819,31.0819,41300.0
2010-11-01 14:10:00,45.45,45.46,45.42,45.42,36100.0,31.0819,31.0888,31.0614,31.0614,36100.0
2010-11-01 14:15:00,45.42,45.46,45.41,45.45,46200.0,31.0614,31.0888,31.0546,31.0819,46200.0
2010-11-01 14:20:00,45.46,45.53,45.45,45.5,52300.0,31.0888,31.1366,31.0819,31.1161,52300.0
2010-11-01 14:25:00,45.49,45.49,45.44,45.45,54700.0,31.1093,31.1093,31.0751,31.0819,54700.0
2010-11-01 14:30:00,45.45,45.48,45.41,45.48,67800.0,31.0819,31.1025,31.0546,31.1025,67800.0
2010-11-01 14:35:00,45.48,45.48,45.36,45.37,67100.0,31.1025,31.1025,31.0204,31.0272,67100.0
2010-11-01 14:40:00,45.38,45.39,45.31,45.38,120400.0,31.0341,31.0409,30.9862,31.0341,120400.0
2010-11-01 14:45:00,45.38,45.42,45.38,45.39,129300.0,31.0341,31.0614,31.0341,31.0409,129300.0
2010-11-01 14:50:00,45.39,45.46,45.38,45.44,65300.0,31.0409,31.0888,31.0341,31.0751,65300.0
2010-11-01 14:55:00,45.44,45.44,45.38,45.42,72000.0,31.0751,31.0751,31.0341,31.0614,72000.0
2010-11-01 15:00:00,45.41,45.42,45.35,45.35,98200.0,31.0546,31.0614,31.0136,31.0136,98200.0
2010-11-01 15:05:00,45.36,45.36,45.21,45.22,176500.0,31.0204,31.0204,30.9178,30.9246,176500.0
2010-11-01 15:10:00,45.22,45.24,45.18,45.18,115700.0,30.9246,30.9383,30.8973,30.8973,115700.0
2010-11-01 15:15:00,45.18,45.24,45.14,45.21,93400.0,30.8973,30.9383,30.8699,30.9178,93400.0
2010-11-01 15:20:00,45.21,45.3,45.2,45.3,90900.0,30.9178,30.9794,30.911,30.9794,90900.0
2010-11-01 15:25:00,45.3,45.31,45.25,45.26,108100.0,30.9794,30.9862,30.9452,30.952,108100.0
2010-11-01 15:30:00,45.26,45.27,45.21,45.21,124600.0,30.952,30.9588,30.9178,30.9178,124600.0
2010-11-01 15:35:00,45.22,45.22,45.16,45.18,83300.0,30.9246,30.9246,30.8836,30.8973,83300.0
2010-11-01 15:40:00,45.18,45.23,45.15,45.19,224200.0,30.8973,30.9315,30.8768,30.9041,224200.0
2010-11-01 15:45:00,45.19,45.3,45.19,45.27,259600.0,30.9041,30.9794,30.9041,30.9588,259600.0
2010-11-01 15:50:00,45.28,45.31,45.22,45.3,212100.0,30.9657,30.9862,30.9246,30.9794,212100.0
2010-11-01 15:55:00,45.3,45.34,45.29,45.34,350700.0,30.9794,31.0067,30.9725,31.0067,350700.0
2010-11-02 09:30:00,45.8,45.8,45.61,45.69,571300.0,31.3213,31.3213,31.1914,31.2461,571300.0
2010-11-02 09:35:00,45.69,45.81,45.69,45.81,330100.0,31.2461,31.3281,31.2461,31.3281,330100.0
2010-11-02 09:40:00,45.8,45.87,45.77,45.8,309000.0,31.3213,31.3692,31.3008,31.3213,309000.0
2010-11-02 09:45:00,45.8,45.9,45.78,45.81,263700.0,31.3213,31.3897,31.3076,31.3281,263700.0
2010-11-02 09:50:00,45.8,45.93,45.79,45.91,336900.0,31.3213,31.4102,31.3145,31.3965,336900.0
2010-11-02 09:55:00,45.92,45.94,45.88,45.88,249400.0,31.4034,31.417,31.376,31.376,249400.0
2010-11-02 10:00:00,45.89,45.89,45.74,45.8,133600.0,31.3828,31.3828,31.2803,31.3213,133600.0
2010-11-02 10:05:00,45.8,45.87,45.79,45.85,170700.0,31.3213,31.3692,31.3145,31.3555,170700.0
2010-11-02 10:10:00,45.85,45.87,45.76,45.78,276200.0,31.3555,31.3692,31.2939,31.3076,276200.0
2010-11-02 10:15:00,45.8,45.8,45.72,45.75,174000.0,31.3213,31.3213,31.2666,31.2871,174000.0
2010-11-02 10:20:00,45.75,45.85,45.74,45.77,121300.0,31.2871,31.3555,31.2803,31.3008,121300.0
2010-11-02 10:25:00,45.77,45.79,45.72,45.72,112300.0,31.3008,31.3145,31.2666,31.2666,112300.0
2010-11-02 10:30:00,45.71,45.74,45.62,45.62,162600.0,31.2597,31.2803,31.1982,31.1982,162600.0
2010-11-02 10:35:00,45.62,45.67,45.62,45.66,92200.0,31.1982,31.2324,31.1982,31.2256,92200.0
2010-11-02 10:40:00,45.66,45.67,45.63,45.66,76000.0,31.2256,31.2324,31.205,31.2256,76000.0
2010-11-02 10:45:00,45.66,45.69,45.63,45.69,58600.0,31.2256,31.2461,31.205,31.2461,58600.0
2010-11-02 10:50:00,45.69,45.71,45.65,45.68,101700.0,31.2461,31.2597,31.2187,31.2392,101700.0
2010-11-02 10:55:00,45.68,45.68,45.6,45.61,106300.0,31.2392,31.2392,31.1845,31.1914,106300.0
2010-11-02 11:00:00,45.61,45.61,45.58,45.59,132600.0,31.1914,31.1914,31.1708,31.1777,132600.0
2010-11-02 11:05:00,45.59,45.62,45.57,45.57,65500.0,31.1777,31.1982,31.164,31.164,65500.0
2010-11-02 11:10:00,45.57,45.59,45.48,45.48,144900.0,31.164,31.1777,31.1025,31.1025,144900.0
2010-11-02 11:15:00,45.48,45.49,45.42,45.43,151200.0,31.1025,31.1093,31.0614,31.0683,151200.0
2010-11-02 11:20:00,45.42,45.43,45.33,45.33,201900.0,31.0614,31.0683,30.9999,30.9999,201900.0
2010-11-02 11:25:00,45.34,45.38,45.33,45.36,175600.0,31.0067,31.0341,30.9999,31.0204,175600.0
2010-11-02 11:30:00,45.36,45.47,45.36,45.46,162500.0,31.0204,31.0956,31.0204,31.0888,162500.0
2010-11-02 11:35:00,45.47,45.52,45.46,45.47,118500.0,31.0956,31.1298,31.0888,31.0956,118500.0
2010-11-02 11:40:00,45.48,45.48,45.33,45.42,237000.0,31.1025,31.1025,30.9999,31.0614,237000.0
2010-11-02 11:45:00,45.41,45.42,45.33,45.33,94700.0,31.0546,31.0614,30.9999,30.9999,94700.0
2010-11-02 11:50:00,45.33,45.4,45.33,45.38,67800.0,30.9999,31.0477,30.9999,31.0341,67800.0
2010-11-02 11:55:00,45.37,45.44,45.37,45.44,63000.0,31.0272,31.0751,31.0272,31.0751,63000.0
2010-11-02 12:00:00,45.44,45.46,45.43,45.44,61000.0,31.0751,31.0888,31.0683,31.0751,61000.0
2010-11-02 12:05:00,45.45,45.46,45.39,45.4,86700.0,31.0819,31.0888,31.0409,31.0477,86700.0
2010-11-02 12:10:00,45.4,45.4,45.37,45.38,54000.0,31.0477,31.0477,31.0272,31.0341,54000.0
2010-11-02 12:15:00,45.38,45.41,45.37,45.41,39000.0,31.0341,31.0546,31.0272,31.0546,39000.0
2010-11-02 12:20:00,45.41,45.41,45.29,45.3,125200.0,31.0546,31.0546,30.9725,30.9794,125200.0
2010-11-02 12:25:00,45.31,45.36,45.26,45.27,237600.0,30.9862,31.0204,30.952,30.9588,237600.0
2010-11-02 12:30:00,45.27,45.3,45.23,45.24,185900.0,30.9588,30.9794,30.9315,30.9383,185900.0
2010-11-02 12:35:00,45.24,45.33,45.24,45.32,79000.0,30.9383,30.9999,30.9383,30.993,79000.0
2010-11-02 12:40:00,45.31,45.33,45.28,45.3,44700.0,30.9862,30.9999,30.9657,30.9794,44700.0
2010-11-02 12:45:00,45.29,45.35,45.29,45.33,54100.0,30.9725,31.0136,30.9725,30.9999,54100.0
2010-11-02 12:50:00,45.34,45.37,45.34,45.34,49000.0,31.0067,31.0272,31.0067,31.0067,49000.0
2010-11-02 12:55:00,45.34,45.38,45.34,45.34,69600.0,31.0067,31.0341,31.0067,31.0067,69600.0
2010-11-02 13:00:00,45.35,45.39,45.34,45.38,82500.0,31.0136,31.0409,31.0067,31.0341,82500.0
2010-11-02 13:05:00,45.39,45.39,45.34,45.34,26600.0,31.0409,31.0409,31.0067,31.0067,26600.0
2010-11-02 13:10:00,45.34,45.35,45.31,45.31,40400.0,31.0067,31.0136,30.9862,30.9862,40400.0
2010-11-02 13:15:00,45.31,45.35,45.3,45.3,91100.0,30.9862,31.0136,30.9794,30.9794,91100.0
2010-11-02 13:20:00,45.31,45.31,45.26,45.26,67800.0,30.9862,30.9862,30.952,30.952,67800.0
2010-11-02 13:25:00,45.26,45.3,45.26,45.29,216300.0,30.952,30.9794,30.952,30.9725,216300.0
2010-11-02 13:30:00,45.29,45.4,45.29,45.4,160600.0,30.9725,31.0477,30.9725,31.0477,160600.0
2010-11-02 13:35:00,45.4,45.42,45.39,45.4,179300.0,31.0477,31.0614,31.0409,31.0477,179300.0
2010-11-02 13:40:00,45.41,45.49,45.4,45.48,113200.0,31.0546,31.1093,31.0477,31.1025,113200.0
2010-11-02 13:45:00,45.49,45.51,45.44,45.46,257800.0,31.1093,31.123,31.0751,31.0888,257800.0
2010-11-02 13:50:00,45.46,45.51,45.46,45.5,89600.0,31.0888,31.123,31.0888,31.1161,89600.0
2010-11-02 13:55:00,45.5,45.53,45.49,45.49,179000.0,31.1161,31.1366,31.1093,31.1093,179000.0
2010-11-02 14:00:00,45.49,45.49,45.45,45.45,67500.0,31.1093,31.1093,31.0819,31.0819,67500.0
2010-11-02 14:05:00,45.45,45.47,45.45,45.45,75100.0,31.0819,31.0956,31.0819,31.0819,75100.0
2010-11-02 14:10:00,45.45,45.47,45.42,45.42,79500.0,31.0819,31.0956,31.0614,31.0614,79500.0
2010-11-02 14:15:00,45.42,45.43,45.37,45.38,274700.0,31.0614,31.0683,31.0272,31.0341,274700.0
2010-11-02 14:20:00,45.38,45.38,45.31,45.34,204200.0,31.0341,31.0341,30.9862,31.0067,204200.0
2010-11-02 14:25:00,45.33,45.37,45.33,45.34,85300.0,30.9999,31.0272,30.9999,31.0067,85300.0
2010-11-02 14:30:00,45.33,45.37,45.32,45.34,82100.0,30.9999,31.0272,30.993,31.0067,82100.0
2010-11-02 14:35:00,45.34,45.38,45.32,45.34,64800.0,31.0067,31.0341,30.993,31.0067,64800.0
2010-11-02 14:40:00,45.34,45.4,45.33,45.36,70200.0,31.0067,31.0477,30.9999,31.0204,70200.0
2010-11-02 14:45:00,45.35,45.39,45.35,45.36,86300.0,31.0136,31.0409,31.0136,31.0204,86300.0
2010-11-02 14:50:00,45.36,45.42,45.36,45.42,60300.0,31.0204,31.0614,31.0204,31.0614,60300.0
2010-11-02 14:55:00,45.42,45.45,45.39,45.4,91300.0,31.0614,31.0819,31.0409,31.0477,91300.0
2010-11-02 15:00:00,45.41,45.47,45.4,45.41,99700.0,31.0546,31.0956,31.0477,31.0546,99700.0
2010-11-02 15:05:00,45.42,45.44,45.4,45.44,120700.0,31.0614,31.0751,31.0477,31.0751,120700.0
2010-11-02 15:10:00,45.43,45.43,45.37,45.41,108200.0,31.0683,31.0683,31.0272,31.0546,108200.0
2010-11-02 15:15:00,45.4,45.41,45.36,45.4,70900.0,31.0477,31.0546,31.0204,31.0477,70900.0
2010-11-02 15:20:00,45.4,45.47,45.4,45.46,76200.0,31.0477,31.0956,31.0477,31.0888,76200.0
2010-11-02 15:25:00,45.46,45.53,45.46,45.53,196700.0,31.0888,31.1366,31.0888,31.1366,196700.0
2010-11-02 15:30:00,45.53,45.56,45.5,45.55,294400.0,31.1366,31.1572,31.1161,31.1503,294400.0
2010-11-02 15:35:00,45.55,45.55,45.51,45.52,144400.0,31.1503,31.1503,31.123,31.1298,144400.0
2010-11-02 15:40:00,45.51,45.54,45.49,45.52,200400.0,31.123,31.1435,31.1093,31.1298,200400.0
2010-11-02 15:45:00,45.51,45.52,45.47,45.47,157800.0,31.123,31.1298,31.0956,31.0956,157800.0
2010-11-02 15:50:00,45.48,45.52,45.45,45.48,401200.0,31.1025,31.1298,31.0819,31.1025,401200.0
2010-11-02 15:55:00,45.48,45.48,45.38,45.44,590900.0,31.1025,31.1025,31.0341,31.0751,590900.0
2010-11-03 09:30:00,45.19,45.35,45.05,45.1,398300.0,30.9041,31.0136,30.8084,30.8426,398300.0
2010-11-03 09:35:00,45.09,45.26,44.98,45.0,291100.0,30.8357,30.952,30.7605,30.7742,291100.0
2010-11-03 09:40:00,45.01,45.09,44.93,44.99,343600.0,30.781,30.8357,30.7263,30.7674,343600.0
2010-11-03 09:45:00,44.98,45.0,44.8,44.97,416000.0,30.7605,30.7742,30.6374,30.7537,416000.0
2010-11-03 09:50:00,44.97,44.97,44.83,44.89,346700.0,30.7537,30.7537,30.6579,30.699,346700.0
2010-11-03 09:55:00,44.89,44.92,44.78,44.8,184000.0,30.699,30.7195,30.6237,30.6374,184000.0
2010-11-03 10:00:00,44.8,44.9,44.8,44.89,291300.0,30.6374,30.7058,30.6374,30.699,291300.0
2010-11-03 10:05:00,44.9,44.9,44.73,44.74,312100.0,30.7058,30.7058,30.5896,30.5964,312100.0
2010-11-03 10:10:00,44.74,44.85,44.67,44.83,362200.0,30.5964,30.6716,30.5485,30.6579,362200.0
2010-11-03 10:15:00,44.84,44.88,44.76,44.78,253200.0,30.6648,30.6921,30.6101,30.6237,253200.0
2010-11-03 10:20:00,44.78,44.86,44.77,44.81,211100.0,30.6237,30.6785,30.6169,30.6443,211100.0
2010-11-03 10:25:00,44.81,44.81,44.65,44.68,236600.0,30.6443,30.6443,30.5348,30.5554,236600.0
2010-11-03 10:30:00,44.68,44.77,44.62,44.77,249300.0,30.5554,30.6169,30.5143,30.6169,249300.0
2010-11-03 10:35:00,44.77,44.79,44.7,44.73,169600.0,30.6169,30.6306,30.569,30.5896,169600.0
2010-11-03 10:40:00,44.73,44.77,44.69,44.77,293200.0,30.5896,30.6169,30.5622,30.6169,293200.0
2010-11-03 10:45:00,44.76,44.83,44.71,44.79,182100.0,30.6101,30.6579,30.5759,30.6306,182100.0
2010-11-03 10:50:00,44.78,44.88,44.77,44.86,156600.0,30.6237,30.6921,30.6169,30.6785,156600.0
2010-11-03 10:55:00,44.86,44.92,44.84,44.89,194600.0,30.6785,30.7195,30.6648,30.699,194600.0
2010-11-03 11:00:00,44.88,44.99,44.84,44.97,184300.0,30.6921,30.7674,30.6648,30.7537,184300.0
2010-11-03 11:05:00,44.97,45.03,44.92,45.02,188900.0,30.7537,30.7947,30.7195,30.7879,188900.0
2010-11-03 11:10:00,45.02,45.03,44.9,44.91,107800.0,30.7879,30.7947,30.7058,30.7126,107800.0
2010-11-03 11:15:00,44.92,44.94,44.88,44.91,91700.0,30.7195,30.7332,30.6921,30.7126,91700.0
2010-11-03 11:20:00,44.91,44.98,44.88,44.97,97300.0,30.7126,30.7605,30.6921,30.7537,97300.0
2010-11-03 11:25:00,44.96,45.0,44.88,44.95,96900.0,30.7468,30.7742,30.6921,30.74,96900.0
2010-11-03 11:30:00,44.95,45.0,44.93,44.96,104400.0,30.74,30.7742,30.7263,30.7468,104400.0
2010-11-03 11:35:00,44.96,45.05,44.95,45.05,74500.0,30.7468,30.8084,30.74,30.8084,74500.0
2010-11-03 11:40:00,45.04,45.1,45.02,45.04,123500.0,30.8016,30.8426,30.7879,30.8016,123500.0
2010-11-03 11:45:00,45.04,45.09,44.93,44.98,175000.0,30.8016,30.8357,30.7263,30.7605,175000.0
2010-11-03 11:50:00,44.99,44.99,44.95,44.97,31500.0,30.7674,30.7674,30.74,30.7537,31500.0
2010-11-03 11:55:00,44.97,44.99,44.92,44.99,66500.0,30.7537,30.7674,30.7195,30.7674,66500.0
2010-11-03 12:00:00,44.99,45.0,44.82,44.89,221100.0,30.7674,30.7742,30.6511,30.699,221100.0
2010-11-03 12:05:00,44.88,44.89,44.82,44.85,89900.0,30.6921,30.699,30.6511,30.6716,89900.0
2010-11-03 12:10:00,44.85,44.88,44.79,44.8,96600.0,30.6716,30.6921,30.6306,30.6374,96600.0
2010-11-03 12:15:00,44.8,44.84,44.76,44.8,71200.0,30.6374,30.6648,30.6101,30.6374,71200.0
2010-11-03 12:20:00,44.79,44.79,44.69,44.74,180900.0,30.6306,30.6306,30.5622,30.5964,180900.0
2010-11-03 12:25:00,44.75,44.79,44.72,44.76,71400.0,30.6032,30.6306,30.5827,30.6101,71400.0
2010-11-03 12:30:00,44.77,44.8,44.72,44.79,99300.0,30.6169,30.6374,30.5827,30.6306,99300.0
2010-11-03 12:35:00,44.8,44.81,44.74,44.77,122200.0,30.6374,30.6443,30.5964,30.6169,122200.0
2010-11-03 12:40:00,44.77,44.82,44.72,44.81,152600.0,30.6169,30.6511,30.5827,30.6443,152600.0
2010-11-03 12:45:00,44.8,44.82,44.79,44.81,46100.0,30.6374,30.6511,30.6306,30.6443,46100.0
2010-11-03 12:50:00,44.8,44.88,44.8,44.87,79400.0,30.6374,30.6921,30.6374,30.6853,79400.0
2010-11-03 12:55:00,44.88,44.9,44.83,44.87,65300.0,30.6921,30.7058,30.6579,30.6853,65300.0
2010-11-03 13:00:00,44.88,44.97,44.88,44.94,75300.0,30.6921,30.7537,30.6921,30.7332,75300.0
2010-11-03 13:05:00,44.94,45.02,44.92,44.98,113800.0,30.7332,30.7879,30.7195,30.7605,113800.0
2010-11-03 13:10:00,44.97,45.03,44.97,45.02,103300.0,30.7537,30.7947,30.7537,30.7879,103300.0
2010-11-03 13:15:00,45.02,45.02,44.94,44.96,83300.0,30.7879,30.7879,30.7332,30.7468,83300.0
2010-11-03 13:20:00,44.96,45.04,44.96,45.01,93100.0,30.7468,30.8016,30.7468,30.781,93100.0
2010-11-03 13:25:00,45.0,45.01,44.94,44.98,85800.0,30.7742,30.781,30.7332,30.7605,85800.0
2010-11-03 13:30:00,44.98,44.99,44.94,44.95,75700.0,30.7605,30.7674,30.7332,30.74,75700.0
2010-11-03 13:35:00,44.94,44.96,44.9,44.9,133700.0,30.7332,30.7468,30.7058,30.7058,133700.0
2010-11-03 13:40:00,44.91,44.99,44.9,44.96,76700.0,30.7126,30.7674,30.7058,30.7468,76700.0
2010-11-03 13:45:00,44.96,44.98,44.92,44.96,108500.0,30.7468,30.7605,30.7195,30.7468,108500.0
2010-11-03 13:50:00,44.96,44.98,44.94,44.97,80200.0,30.7468,30.7605,30.7332,30.7537,80200.0
2010-11-03 13:55:00,44.97,45.01,44.96,45.0,152500.0,30.7537,30.781,30.7468,30.7742,152500.0
2010-11-03 14:00:00,45.0,45.08,44.97,45.08,184800.0,30.7742,30.8289,30.7537,30.8289,184800.0
2010-11-03 14:05:00,45.08,45.16,45.05,45.15,195600.0,30.8289,30.8836,30.8084,30.8768,195600.0
2010-11-03 14:10:00,45.15,45.16,44.98,45.06,218000.0,30.8768,30.8836,30.7605,30.8152,218000.0
2010-11-03 14:15:00,45.05,45.3,45.01,45.26,422000.0,30.8084,30.9794,30.781,30.952,422000.0
2010-11-03 14:20:00,45.27,45.49,45.14,45.18,454900.0,30.9588,31.1093,30.8699,30.8973,454900.0
2010-11-03 14:25:00,45.19,45.2,44.98,45.06,416900.0,30.9041,30.911,30.7605,30.8152,416900.0
2010-11-03 14:30:00,45.06,45.11,44.9,45.05,256900.0,30.8152,30.8494,30.7058,30.8084,256900.0
2010-11-03 14:35:00,45.05,45.24,45.04,45.22,254600.0,30.8084,30.9383,30.8016,30.9246,254600.0
2010-11-03 14:40:00,45.22,45.34,45.18,45.34,236200.0,30.9246,31.0067,30.8973,31.0067,236200.0
2010-11-03 14:45:00,45.34,45.36,45.27,45.32,220400.0,31.0067,31.0204,30.9588,30.993,220400.0
2010-11-03 14:50:00,45.32,45.38,45.26,45.36,208700.0,30.993,31.0341,30.952,31.0204,208700.0
2010-11-03 14:55:00,45.35,45.46,45.34,45.35,262300.0,31.0136,31.0888,31.0067,31.0136,262300.0
2010-11-03 15:00:00,45.35,45.42,45.26,45.31,408300.0,31.0136,31.0614,30.952,30.9862,408300.0
2010-11-03 15:05:00,45.31,45.4,45.29,45.37,157000.0,30.9862,31.0477,30.9725,31.0272,157000.0
2010-11-03 15:10:00,45.37,45.48,45.35,45.35,367000.0,31.0272,31.1025,31.0136,31.0136,367000.0
2010-11-03 15:15:00,45.36,45.44,45.35,45.43,189900.0,31.0204,31.0751,31.0136,31.0683,189900.0
2010-11-03 15:20:00,45.42,45.43,45.34,45.38,194800.0,31.0614,31.0683,31.0067,31.0341,194800.0
2010-11-03 15:25:00,45.38,45.43,45.32,45.41,269000.0,31.0341,31.0683,30.993,31.0546,269000.0
2010-11-03 15:30:00,45.41,45.45,45.33,45.37,250600.0,31.0546,31.0819,30.9999,31.0272,250600.0
2010-11-03 15:35:00,45.37,45.53,45.37,45.49,446900.0,31.0272,31.1366,31.0272,31.1093,446900.0
2010-11-03 15:40:00,45.49,45.59,45.47,45.56,791600.0,31.1093,31.1777,31.0956,31.1572,791600.0
2010-11-03 15:45:00,45.56,45.73,45.55,45.71,804700.0,31.1572,31.2734,31.1503,31.2597,804700.0
2010-11-03 15:50:00,45.72,45.72,45.63,45.68,759700.0,31.2666,31.2666,31.205,31.2392,759700.0
2010-11-03 15:55:00,45.68,45.76,45.66,45.71,1168100.0,31.2392,31.2939,31.2256,31.2597,1168100.0
2010-11-04 09:30:00,48.68,49.22,48.55,49.14,5863600.0,33.2908,33.6601,33.2019,33.6054,5863600.0
2010-11-04 09:35:00,49.15,49.29,48.76,49.05,2597800.0,33.6123,33.708,33.3456,33.5439,2597800.0
2010-11-04 09:40:00,49.05,49.45,49.05,49.25,2326700.0,33.5439,33.8174,33.5439,33.6806,2326700.0
2010-11-04 09:45:00,49.25,49.25,49.0,49.07,1314900.0,33.6806,33.6806,33.5097,33.5576,1314900.0
2010-11-04 09:50:00,49.07,49.1,48.83,48.85,1769800.0,33.5576,33.5781,33.3934,33.4071,1769800.0
2010-11-04 09:55:00,48.84,49.0,48.48,48.48,1716400.0,33.4003,33.5097,33.1541,33.1541,1716400.0
2010-11-04 10:00:00,48.48,48.64,48.21,48.43,1438700.0,33.1541,33.2635,32.9694,33.1199,1438700.0
2010-11-04 10:05:00,48.44,48.45,48.18,48.37,1013200.0,33.1267,33.1336,32.9489,33.0788,1013200.0
2010-11-04 10:10:00,48.38,48.88,48.37,48.72,1126200.0,33.0857,33.4276,33.0788,33.3182,1126200.0
2010-11-04 10:15:00,48.72,48.72,48.41,48.56,844400.0,33.3182,33.3182,33.1062,33.2088,844400.0
2010-11-04 10:20:00,48.57,48.58,48.26,48.4,1022100.0,33.2156,33.2225,33.0036,33.0994,1022100.0
2010-11-04 10:25:00,48.39,48.54,48.33,48.51,1163100.0,33.0925,33.1951,33.0515,33.1746,1163100.0
2010-11-04 10:30:00,48.51,48.54,48.42,48.48,431800.0,33.1746,33.1951,33.113,33.1541,431800.0
2010-11-04 10:35:00,48.48,48.51,48.38,48.46,1162900.0,33.1541,33.1746,33.0857,33.1404,1162900.0
2010-11-04 10:40:00,48.46,48.48,48.33,48.34,479800.0,33.1404,33.1541,33.0515,33.0583,479800.0
2010-11-04 10:45:00,48.34,48.35,48.14,48.2,871800.0,33.0583,33.0652,32.9216,32.9626,871800.0
2010-11-04 10:50:00,48.19,48.43,48.18,48.35,775200.0,32.9557,33.1199,32.9489,33.0652,775200.0
2010-11-04 10:55:00,48.37,48.47,48.35,48.4,473300.0,33.0788,33.1472,33.0652,33.0994,473300.0
2010-11-04 11:00:00,48.4,48.5,48.35,48.5,485700.0,33.0994,33.1677,33.0652,33.1677,485700.0
2010-11-04 11:05:00,48.5,48.53,48.36,48.37,726800.0,33.1677,33.1883,33.072,33.0788,726800.0
2010-11-04 11:10:00,48.37,48.37,48.21,48.26,491400.0,33.0788,33.0788,32.9694,33.0036,491400.0
2010-11-04 11:15:00,48.27,48.41,48.26,48.34,314700.0,33.0105,33.1062,33.0036,33.0583,314700.0
2010-11-04 11:20:00,48.34,48.47,48.34,48.38,447400.0,33.0583,33.1472,33.0583,33.0857,447400.0
2010-11-04 11:25:00,48.37,48.4,48.25,48.3,538700.0,33.0788,33.0994,32.9968,33.031,538700.0
2010-11-04 11:30:00,48.29,48.4,48.27,48.31,559600.0,33.0241,33.0994,33.0105,33.0378,559600.0
2010-11-04 11:35:00,48.31,48.35,48.29,48.33,242600.0,33.0378,33.0652,33.0241,33.0515,242600.0
2010-11-04 11:40:00,48.32,48.44,48.32,48.4,426100.0,33.0446,33.1267,33.0446,33.0994,426100.0
2010-11-04 11:45:00,48.41,48.41,48.25,48.31,289900.0,33.1062,33.1062,32.9968,33.0378,289900.0
2010-11-04 11:50:00,48.31,48.34,48.2,48.34,339100.0,33.0378,33.0583,32.9626,33.0583,339100.0
2010-11-04 11:55:00,48.34,48.37,48.27,48.3,217400.0,33.0583,33.0788,33.0105,33.031,217400.0
2010-11-04 12:00:00,48.29,48.37,48.29,48.33,393200.0,33.0241,33.0788,33.0241,33.0515,393200.0
2010-11-04 12:05:00,48.32,48.36,48.3,48.36,202200.0,33.0446,33.072,33.031,33.072,202200.0
2010-11-04 12:10:00,48.35,48.43,48.35,48.42,224100.0,33.0652,33.1199,33.0652,33.113,224100.0
2010-11-04 12:15:00,48.42,48.48,48.37,48.41,281600.0,33.113,33.1541,33.0788,33.1062,281600.0
2010-11-04 12:20:00,48.41,48.46,48.41,48.43,262000.0,33.1062,33.1404,33.1062,33.1199,262000.0
2010-11-04 12:25:00,48.43,48.47,48.42,48.44,250900.0,33.1199,33.1472,33.113,33.1267,250900.0
2010-11-04 12:30:00,48.45,48.48,48.38,48.38,218800.0,33.1336,33.1541,33.0857,33.0857,218800.0
2010-11-04 12:35:00,48.38,48.38,48.32,48.35,210800.0,33.0857,33.0857,33.0446,33.0652,210800.0
2010-11-04 12:40:00,48.35,48.35,48.28,48.29,238400.0,33.0652,33.0652,33.0173,33.0241,238400.0
2010-11-04 12:45:00,48.28,48.3,48.25,48.26,265600.0,33.0173,33.031,32.9968,33.0036,265600.0
2010-11-04 12:50:00,48.27,48.4,48.26,48.33,644400.0,33.0105,33.0994,33.0036,33.0515,644400.0
2010-11-04 12:55:00,48.33,48.4,48.32,48.4,200600.0,33.0515,33.0994,33.0446,33.0994,200600.0
2010-11-04 13:00:00,48.4,48.46,48.37,48.45,414500.0,33.0994,33.1404,33.0788,33.1336,414500.0
2010-11-04 13:05:00,48.45,48.45,48.33,48.37,421100.0,33.1336,33.1336,33.0515,33.0788,421100.0
2010-11-04 13:10:00,48.38,48.41,48.35,48.4,463900.0,33.0857,33.1062,33.0652,33.0994,463900.0
2010-11-04 13:15:00,48.39,48.4,48.2,48.29,413300.0,33.0925,33.0994,32.9626,33.0241,413300.0
2010-11-04 13:20:00,48.28,48.39,48.28,48.35,153700.0,33.0173,33.0925,33.0173,33.0652,153700.0
2010-11-04 13:25:00,48.34,48.38,48.34,48.38,114100.0,33.0583,33.0857,33.0583,33.0857,114100.0
2010-11-04 13:30:00,48.38,48.39,48.3,48.31,219000.0,33.0857,33.0925,33.031,33.0378,219000.0
2010-11-04 13:35:00,48.31,48.4,48.3,48.35,215700.0,33.0378,33.0994,33.031,33.0652,215700.0
2010-11-04 13:40:00,48.35,48.4,48.34,48.39,178600.0,33.0652,33.0994,33.0583,33.0925,178600.0
2010-11-04 13:45:00,48.39,48.4,48.34,48.38,176300.0,33.0925,33.0994,33.0583,33.0857,176300.0
2010-11-04 13:50:00,48.38,48.39,48.34,48.35,84700.0,33.0857,33.0925,33.0583,33.0652,84700.0
2010-11-04 13:55:00,48.35,48.36,48.3,48.32,146500.0,33.0652,33.072,33.031,33.0446,146500.0
2010-11-04 14:00:00,48.32,48.33,48.2,48.2,364500.0,33.0446,33.0515,32.9626,32.9626,364500.0
2010-11-04 14:05:00,48.2,48.24,48.1,48.11,355500.0,32.9626,32.9899,32.8942,32.901,355500.0
2010-11-04 14:10:00,48.1,48.22,48.06,48.2,334200.0,32.8942,32.9763,32.8668,32.9626,334200.0
2010-11-04 14:15:00,48.2,48.33,48.19,48.28,170400.0,32.9626,33.0515,32.9557,33.0173,170400.0
2010-11-04 14:20:00,48.29,48.35,48.25,48.27,154600.0,33.0241,33.0652,32.9968,33.0105,154600.0
2010-11-04 14:25:00,48.28,48.34,48.27,48.33,135900.0,33.0173,33.0583,33.0105,33.0515,135900.0
2010-11-04 14:30:00,48.33,48.38,48.32,48.34,248100.0,33.0515,33.0857,33.0446,33.0583,248100.0
2010-11-04 14:35:00,48.34,48.37,48.29,48.35,327200.0,33.0583,33.0788,33.0241,33.0652,327200.0
2010-11-04 14:40:00,48.35,48.36,48.3,48.31,334500.0,33.0652,33.072,33.031,33.0378,334500.0
2010-11-04 14:45:00,48.31,48.32,48.26,48.28,155600.0,33.0378,33.0446,33.0036,33.0173,155600.0
2010-11-04 14:50:00,48.29,48.33,48.24,48.28,437500.0,33.0241,33.0515,32.9899,33.0173,437500.0
2010-11-04 14:55:00,48.27,48.31,48.25,48.3,299800.0,33.0105,33.0378,32.9968,33.031,299800.0
2010-11-04 15:00:00,48.3,48.33,48.29,48.32,266000.0,33.031,33.0515,33.0241,33.0446,266000.0
2010-11-04 15:05:00,48.33,48.4,48.32,48.4,356000.0,33.0515,33.0994,33.0446,33.0994,356000.0
2010-11-04 15:10:00,48.4,48.44,48.34,48.41,1104600.0,33.0994,33.1267,33.0583,33.1062,1104600.0
2010-11-04 15:15:00,48.4,48.44,48.33,48.37,669400.0,33.0994,33.1267,33.0515,33.0788,669400.0
2010-11-04 15:20:00,48.36,48.47,48.35,48.4,575400.0,33.072,33.1472,33.0652,33.0994,575400.0
2010-11-04 15:25:00,48.4,48.49,48.4,48.47,629800.0,33.0994,33.1609,33.0994,33.1472,629800.0
2010-11-04 15:30:00,48.47,48.6,48.46,48.6,932500.0,33.1472,33.2361,33.1404,33.2361,932500.0
2010-11-04 15:35:00,48.6,48.61,48.59,48.6,605300.0,33.2361,33.243,33.2293,33.2361,605300.0
2010-11-04 15:40:00,48.6,48.67,48.59,48.65,915200.0,33.2361,33.284,33.2293,33.2703,915200.0
2010-11-04 15:45:00,48.66,48.67,48.53,48.54,1097500.0,33.2772,33.284,33.1883,33.1951,1097500.0
2010-11-04 15:50:00,48.55,48.55,48.36,48.4,1015400.0,33.2019,33.2019,33.072,33.0994,1015400.0
2010-11-04 15:55:00,48.4,48.45,48.31,48.34,1786000.0,33.0994,33.1336,33.0378,33.0583,1786000.0
2010-11-05 09:30:00,47.95,47.98,47.4,47.45,1162700.0,32.7916,32.8121,32.4155,32.4497,1162700.0
2010-11-05 09:35:00,47.45,48.03,47.45,48.03,1168400.0,32.4497,32.8463,32.4497,32.8463,1168400.0
2010-11-05 09:40:00,48.03,48.2,47.99,48.0,936900.0,32.8463,32.9626,32.819,32.8258,936900.0
2010-11-05 09:45:00,48.0,48.18,47.96,48.11,532300.0,32.8258,32.9489,32.7985,32.901,532300.0
2010-11-05 09:50:00,48.11,48.17,48.02,48.14,352700.0,32.901,32.9421,32.8395,32.9216,352700.0
2010-11-05 09:55:00,48.13,48.27,48.09,48.14,593800.0,32.9147,33.0105,32.8874,32.9216,593800.0
2010-11-05 10:00:00,48.14,48.22,48.1,48.1,465600.0,32.9216,32.9763,32.8942,32.8942,465600.0
2010-11-05 10:05:00,48.1,48.25,48.1,48.2,303600.0,32.8942,32.9968,32.8942,32.9626,303600.0
2010-11-05 10:10:00,48.19,48.25,48.19,48.22,232700.0,32.9557,32.9968,32.9557,32.9763,232700.0
2010-11-05 10:15:00,48.22,48.22,48.13,48.16,188100.0,32.9763,32.9763,32.9147,32.9352,188100.0
2010-11-05 10:20:00,48.16,48.25,48.15,48.25,122400.0,32.9352,32.9968,32.9284,32.9968,122400.0
2010-11-05 10:25:00,48.25,48.25,48.14,48.19,196000.0,32.9968,32.9968,32.9216,32.9557,196000.0
2010-11-05 10:30:00,48.18,48.19,48.04,48.04,320900.0,32.9489,32.9557,32.8532,32.8532,320900.0
2010-11-05 10:35:00,48.04,48.17,48.04,48.16,222900.0,32.8532,32.9421,32.8532,32.9352,222900.0
2010-11-05 10:40:00,48.15,48.3,48.14,48.28,230500.0,32.9284,33.031,32.9216,33.0173,230500.0
2010-11-05 10:45:00,48.27,48.33,48.25,48.27,296000.0,33.0105,33.0515,32.9968,33.0105,296000.0
2010-11-05 10:50:00,48.27,48.28,48.21,48.21,170200.0,33.0105,33.0173,32.9694,32.9694,170200.0
2010-11-05 10:55:00,48.21,48.26,48.17,48.18,115700.0,32.9694,33.0036,32.9421,32.9489,115700.0
2010-11-05 11:00:00,48.17,48.19,48.09,48.14,234800.0,32.9421,32.9557,32.8874,32.9216,234800.0
2010-11-05 11:05:00,48.14,48.15,48.07,48.08,255300.0,32.9216,32.9284,32.8737,32.8805,255300.0
2010-11-05 11:10:00,48.1,48.12,48.02,48.06,189700.0,32.8942,32.9079,32.8395,32.8668,189700.0
2010-11-05 11:15:00,48.05,48.06,48.02,48.05,177600.0,32.86,32.8668,32.8395,32.86,177600.0
2010-11-05 11:20:00,48.05,48.05,48.0,48.02,207300.0,32.86,32.86,32.8258,32.8395,207300.0
2010-11-05 11:25:00,48.02,48.1,47.98,48.0,281600.0,32.8395,32.8942,32.8121,32.8258,281600.0
2010-11-05 11:30:00,47.99,48.07,47.97,48.0,307300.0,32.819,32.8737,32.8053,32.8258,307300.0
2010-11-05 11:35:00,48.0,48.04,48.0,48.04,113100.0,32.8258,32.8532,32.8258,32.8532,113100.0
2010-11-05 11:40:00,48.04,48.05,48.02,48.05,126500.0,32.8532,32.86,32.8395,32.86,126500.0
2010-11-05 11:45:00,48.05,48.15,48.03,48.15,124100.0,32.86,32.9284,32.8463,32.9284,124100.0
2010-11-05 11:50:00,48.14,48.2,48.14,48.18,140600.0,32.9216,32.9626,32.9216,32.9489,140600.0
2010-11-05 11:55:00,48.19,48.22,48.12,48.12,203000.0,32.9557,32.9763,32.9079,32.9079,203000.0
2010-11-05 12:00:00,48.12,48.15,48.05,48.15,160900.0,32.9079,32.9284,32.86,32.9284,160900.0
2010-11-05 12:05:00,48.15,48.16,48.11,48.15,96500.0,32.9284,32.9352,32.901,32.9284,96500.0
2010-11-05 12:10:00,48.15,48.17,48.13,48.16,194400.0,32.9284,32.9421,32.9147,32.9352,194400.0
2010-11-05 12:15:00,48.17,48.22,48.17,48.2,87200.0,32.9421,32.9763,32.9421,32.9626,87200.0
2010-11-05 12:20:00,48.21,48.21,48.11,48.13,112000.0,32.9694,32.9694,32.901,32.9147,112000.0
2010-11-05 12:25:00,48.13,48.19,48.13,48.18,73400.0,32.9147,32.9557,32.9147,32.9489,73400.0
2010-11-05 12:30:00,48.18,48.22,48.14,48.16,204600.0,32.9489,32.9763,32.9216,32.9352,204600.0
2010-11-05 12:35:00,48.15,48.16,48.12,48.13,214500.0,32.9284,32.9352,32.9079,32.9147,214500.0
2010-11-05 12:40:00,48.14,48.17,48.13,48.13,154700.0,32.9216,32.9421,32.9147,32.9147,154700.0
2010-11-05 12:45:00,48.13,48.14,48.1,48.13,129600.0,32.9147,32.9216,32.8942,32.9147,129600.0
2010-11-05 12:50:00,48.13,48.15,48.11,48.12,170300.0,32.9147,32.9284,32.901,32.9079,170300.0
2010-11-05 12:55:00,48.13,48.14,48.1,48.11,130800.0,32.9147,32.9216,32.8942,32.901,130800.0
2010-11-05 13:00:00,48.11,48.17,48.11,48.16,124000.0,32.901,32.9421,32.901,32.9352,124000.0
2010-11-05 13:05:00,48.16,48.2,48.16,48.19,215000.0,32.9352,32.9626,32.9352,32.9557,215000.0
2010-11-05 13:10:00,48.19,48.21,48.19,48.2,155600.0,32.9557,32.9694,32.9557,32.9626,155600.0
2010-11-05 13:15:00,48.2,48.21,48.17,48.18,160600.0,32.9626,32.9694,32.9421,32.9489,160600.0
2010-11-05 13:20:00,48.17,48.18,48.14,48.17,128500.0,32.9421,32.9489,32.9216,32.9421,128500.0
2010-11-05 13:25:00,48.18,48.19,48.15,48.16,166300.0,32.9489,32.9557,32.9284,32.9352,166300.0
2010-11-05 13:30:00,48.17,48.17,48.13,48.15,91300.0,32.9421,32.9421,32.9147,32.9284,91300.0
2010-11-05 13:35:00,48.15,48.16,48.13,48.13,180000.0,32.9284,32.9352,32.9147,32.9147,180000.0
2010-11-05 13:40:00,48.14,48.16,48.13,48.16,71800.0,32.9216,32.9352,32.9147,32.9352,71800.0
2010-11-05 13:45:00,48.15,48.18,48.15,48.17,77200.0,32.9284,32.9489,32.9284,32.9421,77200.0
2010-11-05 13:50:00,48.17,48.2,48.17,48.2,122400.0,32.9421,32.9626,32.9421,32.9626,122400.0
2010-11-05 13:55:00,48.19,48.24,48.19,48.22,138500.0,32.9557,32.9899,32.9557,32.9763,138500.0
2010-11-05 14:00:00,48.22,48.22,48.19,48.2,155200.0,32.9763,32.9763,32.9557,32.9626,155200.0
2010-11-05 14:05:00,48.2,48.22,48.16,48.16,170000.0,32.9626,32.9763,32.9352,32.9352,170000.0
2010-11-05 14:10:00,48.16,48.17,48.13,48.13,152000.0,32.9352,32.9421,32.9147,32.9147,152000.0
2010-11-05 14:15:00,48.14,48.14,48.05,48.05,290500.0,32.9216,32.9216,32.86,32.86,290500.0
2010-11-05 14:20:00,48.05,48.08,48.01,48.08,134000.0,32.86,32.8805,32.8326,32.8805,134000.0
2010-11-05 14:25:00,48.08,48.1,48.04,48.06,141800.0,32.8805,32.8942,32.8532,32.8668,141800.0
2010-11-05 14:30:00,48.06,48.11,48.05,48.09,119500.0,32.8668,32.901,32.86,32.8874,119500.0
2010-11-05 14:35:00,48.09,48.11,48.07,48.1,146900.0,32.8874,32.901,32.8737,32.8942,146900.0
2010-11-05 14:40:00,48.1,48.15,48.1,48.14,150700.0,32.8942,32.9284,32.8942,32.9216,150700.0
2010-11-05 14:45:00,48.13,48.17,48.13,48.16,118900.0,32.9147,32.9421,32.9147,32.9352,118900.0
2010-11-05 14:50:00,48.16,48.23,48.16,48.22,248600.0,32.9352,32.9831,32.9352,32.9763,248600.0
2010-11-05 14:55:00,48.22,48.26,48.22,48.26,196500.0,32.9763,33.0036,32.9763,33.0036,196500.0
2010-11-05 15:00:00,48.26,48.28,48.19,48.22,230700.0,33.0036,33.0173,32.9557,32.9763,230700.0
2010-11-05 15:05:00,48.22,48.26,48.21,48.23,223800.0,32.9763,33.0036,32.9694,32.9831,223800.0
2010-11-05 15:10:00,48.24,48.28,48.19,48.19,191200.0,32.9899,33.0173,32.9557,32.9557,191200.0
2010-11-05 15:15:00,48.2,48.22,48.18,48.19,213800.0,32.9626,32.9763,32.9489,32.9557,213800.0
2010-11-05 15:20:00,48.19,48.24,48.18,48.18,762800.0,32.9557,32.9899,32.9489,32.9489,762800.0
2010-11-05 15:25:00,48.17,48.26,48.16,48.23,197900.0,32.9421,33.0036,32.9352,32.9831,197900.0
2010-11-05 15:30:00,48.24,48.29,48.23,48.26,253200.0,32.9899,33.0241,32.9831,33.0036,253200.0
2010-11-05 15:35:00,48.26,48.26,48.16,48.17,179200.0,33.0036,33.0036,32.9352,32.9421,179200.0
2010-11-05 15:40:00,48.16,48.2,48.15,48.15,265300.0,32.9352,32.9626,32.9284,32.9284,265300.0
2010-11-05 15:45:00,48.16,48.29,48.15,48.28,403300.0,32.9352,33.0241,32.9284,33.0173,403300.0
2010-11-05 15:50:00,48.28,48.32,48.27,48.28,439200.0,33.0173,33.0446,33.0105,33.0173,439200.0
2010-11-05 15:55:00,48.28,48.36,48.27,48.36,720300.0,33.0173,33.072,33.0105,33.072,720300.0
2010-11-08 09:30:00,48.02,48.33,47.82,48.2,616000.0,32.8395,33.0515,32.7027,32.9626,616000.0
2010-11-08 09:35:00,48.2,48.23,48.01,48.01,307200.0,32.9626,32.9831,32.8326,32.8326,307200.0
2010-11-08 09:40:00,48.01,48.1,47.95,48.0,705400.0,32.8326,32.8942,32.7916,32.8258,705400.0
2010-11-08 09:45:00,48.0,48.01,47.9,47.93,339400.0,32.8258,32.8326,32.7574,32.7779,339400.0
2010-11-08 09:50:00,47.92,47.92,47.82,47.88,333200.0,32.7711,32.7711,32.7027,32.7437,333200.0
2010-11-08 09:55:00,47.89,47.97,47.88,47.92,267400.0,32.7506,32.8053,32.7437,32.7711,267400.0
2010-11-08 10:00:00,47.93,48.02,47.91,48.01,174500.0,32.7779,32.8395,32.7643,32.8326,174500.0
2010-11-08 10:05:00,48.01,48.12,47.98,48.11,371300.0,32.8326,32.9079,32.8121,32.901,371300.0
2010-11-08 10:10:00,48.12,48.19,48.1,48.19,339800.0,32.9079,32.9557,32.8942,32.9557,339800.0
2010-11-08 10:15:00,48.18,48.33,48.13,48.32,359900.0,32.9489,33.0515,32.9147,33.0446,359900.0
2010-11-08 10:20:00,48.32,48.32,48.14,48.19,349400.0,33.0446,33.0446,32.9216,32.9557,349400.0
2010-11-08 10:25:00,48.18,48.27,48.17,48.24,192600.0,32.9489,33.0105,32.9421,32.9899,192600.0
2010-11-08 10:30:00,48.23,48.24,48.16,48.17,153200.0,32.9831,32.9899,32.9352,32.9421,153200.0
2010-11-08 10:35:00,48.17,48.18,48.16,48.17,176100.0,32.9421,32.9489,32.9352,32.9421,176100.0
2010-11-08 10:40:00,48.17,48.17,48.15,48.15,125700.0,32.9421,32.9421,32.9284,32.9284,125700.0
2010-11-08 10:45:00,48.16,48.16,48.11,48.12,293700.0,32.9352,32.9352,32.901,32.9079,293700.0
2010-11-08 10:50:00,48.12,48.15,48.08,48.15,243000.0,32.9079,32.9284,32.8805,32.9284,243000.0
2010-11-08 10:55:00,48.15,48.15,48.0,48.01,406700.0,32.9284,32.9284,32.8258,32.8326,406700.0
2010-11-08 11:00:00,48.02,48.1,48.01,48.02,264100.0,32.8395,32.8942,32.8326,32.8395,264100.0
2010-11-08 11:05:00,48.02,48.02,47.96,48.0,245100.0,32.8395,32.8395,32.7985,32.8258,245100.0
2010-11-08 11:10:00,48.0,48.04,47.97,47.99,164600.0,32.8258,32.8532,32.8053,32.819,164600.0
2010-11-08 11:15:00,47.99,48.03,47.96,47.97,135700.0,32.819,32.8463,32.7985,32.8053,135700.0
2010-11-08 11:20:00,47.97,48.04,47.96,48.03,104200.0,32.8053,32.8532,32.7985,32.8463,104200.0
2010-11-08 11:25:00,48.03,48.06,48.02,48.03,103400.0,32.8463,32.8668,32.8395,32.8463,103400.0
2010-11-08 11:30:00,48.03,48.1,48.03,48.09,42700.0,32.8463,32.8942,32.8463,32.8874,42700.0
2010-11-08 11:35:00,48.09,48.1,48.05,48.05,76300.0,32.8874,32.8942,32.86,32.86,76300.0
2010-11-08 11:40:00,48.05,48.09,48.04,48.09,45200.0,32.86,32.8874,32.8532,32.8874,45200.0
2010-11-08 11:45:00,48.08,48.1,48.06,48.09,80900.0,32.8805,32.8942,32.8668,32.8874,80900.0
2010-11-08 11:50:00,48.08,48.1,48.06,48.1,49400.0,32.8805,32.8942,32.8668,32.8942,49400.0
2010-11-08 11:55:00,48.1,48.1,48.04,48.05,89900.0,32.8942,32.8942,32.8532,32.86,89900.0
2010-11-08 12:00:00,48.06,48.07,48.02,48.02,204900.0,32.8668,32.8737,32.8395,32.8395,204900.0
2010-11-08 12:05:00,48.02,48.05,48.01,48.05,206000.0,32.8395,32.86,32.8326,32.86,206000.0
2010-11-08 12:10:00,48.04,48.05,47.99,48.04,133100.0,32.8532,32.86,32.819,32.8532,133100.0
2010-11-08 12:15:00,48.03,48.1,48.02,48.06,133900.0,32.8463,32.8942,32.8395,32.8668,133900.0
2010-11-08 12:20:00,48.07,48.09,48.04,48.07,176100.0,32.8737,32.8874,32.8532,32.8737,176100.0
2010-11-08 12:25:00,48.08,48.08,48.04,48.05,47800.0,32.8805,32.8805,32.8532,32.86,47800.0
2010-11-08 12:30:00,48.05,48.06,48.0,48.02,100300.0,32.86,32.8668,32.8258,32.8395,100300.0
2010-11-08 12:35:00,48.03,48.04,48.01,48.02,73100.0,32.8463,32.8532,32.8326,32.8395,73100.0
2010-11-08 12:40:00,48.02,48.03,48.01,48.01,55800.0,32.8395,32.8463,32.8326,32.8326,55800.0
2010-11-08 12:45:00,48.02,48.03,47.97,47.97,116600.0,32.8395,32.8463,32.8053,32.8053,116600.0
2010-11-08 12:50:00,47.97,48.01,47.91,47.92,185000.0,32.8053,32.8326,32.7643,32.7711,185000.0
2010-11-08 12:55:00,47.93,47.95,47.88,47.89,209400.0,32.7779,32.7916,32.7437,32.7506,209400.0
2010-11-08 13:00:00,47.89,47.94,47.88,47.92,63600.0,32.7506,32.7848,32.7437,32.7711,63600.0
2010-11-08 13:05:00,47.92,47.92,47.89,47.9,75900.0,32.7711,32.7711,32.7506,32.7574,75900.0
2010-11-08 13:10:00,47.9,47.9,47.87,47.87,110200.0,32.7574,32.7574,32.7369,32.7369,110200.0
2010-11-08 13:15:00,47.88,47.9,47.88,47.9,46100.0,32.7437,32.7574,32.7437,32.7574,46100.0
2010-11-08 13:20:00,47.89,47.9,47.87,47.89,111900.0,32.7506,32.7574,32.7369,32.7506,111900.0
2010-11-08 13:25:00,47.88,47.91,47.8,47.84,322500.0,32.7437,32.7643,32.689,32.7164,322500.0
2010-11-08 13:30:00,47.84,47.85,47.67,47.67,374400.0,32.7164,32.7232,32.6001,32.6001,374400.0
2010-11-08 13:35:00,47.68,47.74,47.65,47.68,358200.0,32.607,32.648,32.5865,32.607,358200.0
2010-11-08 13:40:00,47.67,47.7,47.65,47.7,367500.0,32.6001,32.6206,32.5865,32.6206,367500.0
2010-11-08 13:45:00,47.7,47.8,47.7,47.78,144000.0,32.6206,32.689,32.6206,32.6754,144000.0
2010-11-08 13:50:00,47.78,47.8,47.77,47.78,77700.0,32.6754,32.689,32.6685,32.6754,77700.0
2010-11-08 13:55:00,47.77,47.78,47.73,47.75,101900.0,32.6685,32.6754,32.6412,32.6548,101900.0
2010-11-08 14:00:00,47.75,47.76,47.73,47.75,158600.0,32.6548,32.6617,32.6412,32.6548,158600.0
2010-11-08 14:05:00,47.75,47.78,47.74,47.75,152700.0,32.6548,32.6754,32.648,32.6548,152700.0
2010-11-08 14:10:00,47.74,47.75,47.69,47.71,572900.0,32.648,32.6548,32.6138,32.6275,572900.0
2010-11-08 14:15:00,47.7,47.77,47.7,47.77,133700.0,32.6206,32.6685,32.6206,32.6685,133700.0
2010-11-08 14:20:00,47.77,47.77,47.76,47.77,85900.0,32.6685,32.6685,32.6617,32.6685,85900.0
2010-11-08 14:25:00,47.77,47.77,47.74,47.74,154500.0,32.6685,32.6685,32.648,32.648,154500.0
2010-11-08 14:30:00,47.75,47.75,47.66,47.68,226200.0,32.6548,32.6548,32.5933,32.607,226200.0
2010-11-08 14:35:00,47.68,47.69,47.64,47.67,189600.0,32.607,32.6138,32.5796,32.6001,189600.0
2010-11-08 14:40:00,47.67,47.68,47.63,47.64,130000.0,32.6001,32.607,32.5728,32.5796,130000.0
2010-11-08 14:45:00,47.64,47.65,47.61,47.61,169400.0,32.5796,32.5865,32.5591,32.5591,169400.0
2010-11-08 14:50:00,47.61,47.63,47.6,47.61,168200.0,32.5591,32.5728,32.5523,32.5591,168200.0
2010-11-08 14:55:00,47.61,47.63,47.58,47.62,247100.0,32.5591,32.5728,32.5386,32.5659,247100.0
2010-11-08 15:00:00,47.61,47.68,47.61,47.63,275500.0,32.5591,32.607,32.5591,32.5728,275500.0
2010-11-08 15:05:00,47.63,47.69,47.63,47.64,234700.0,32.5728,32.6138,32.5728,32.5796,234700.0
2010-11-08 15:10:00,47.64,47.7,47.63,47.69,257900.0,32.5796,32.6206,32.5728,32.6138,257900.0
2010-11-08 15:15:00,47.68,47.78,47.68,47.78,356000.0,32.607,32.6754,32.607,32.6754,356000.0
2010-11-08 15:20:00,47.77,47.86,47.77,47.86,164700.0,32.6685,32.7301,32.6685,32.7301,164700.0
2010-11-08 15:25:00,47.85,47.86,47.82,47.86,137600.0,32.7232,32.7301,32.7027,32.7301,137600.0
2010-11-08 15:30:00,47.86,47.94,47.86,47.93,140500.0,32.7301,32.7848,32.7301,32.7779,140500.0
2010-11-08 15:35:00,47.94,47.94,47.87,47.89,342500.0,32.7848,32.7848,32.7369,32.7506,342500.0
2010-11-08 15:40:00,47.89,47.92,47.85,47.88,320600.0,32.7506,32.7711,32.7232,32.7437,320600.0
2010-11-08 15:45:00,47.88,47.88,47.74,47.78,348000.0,32.7437,32.7437,32.648,32.6754,348000.0
2010-11-08 15:50:00,47.78,47.81,47.75,47.79,339400.0,32.6754,32.6959,32.6548,32.6822,339400.0
2010-11-08 15:55:00,47.79,47.82,47.71,47.82,870500.0,32.6822,32.7027,32.6275,32.7027,870500.0
2010-11-09 09:30:00,47.86,47.87,47.58,47.67,409300.0,32.7301,32.7369,32.5386,32.6001,409300.0
2010-11-09 09:35:00,47.68,47.73,47.63,47.68,344700.0,32.607,32.6412,32.5728,32.607,344700.0
2010-11-09 09:40:00,47.68,47.69,47.44,47.56,442900.0,32.607,32.6138,32.4428,32.5249,442900.0
2010-11-09 09:45:00,47.56,47.68,47.52,47.58,255200.0,32.5249,32.607,32.4976,32.5386,255200.0
2010-11-09 09:50:00,47.59,47.6,47.42,47.47,417800.0,32.5454,32.5523,32.4292,32.4634,417800.0
2010-11-09 09:55:00,47.46,47.47,47.39,47.44,403000.0,32.4565,32.4634,32.4086,32.4428,403000.0
2010-11-09 10:00:00,47.44,47.66,47.42,47.63,280300.0,32.4428,32.5933,32.4292,32.5728,280300.0
2010-11-09 10:05:00,47.63,47.87,47.63,47.87,376500.0,32.5728,32.7369,32.5728,32.7369,376500.0
2010-11-09 10:10:00,47.87,47.96,47.86,47.92,294700.0,32.7369,32.7985,32.7301,32.7711,294700.0
2010-11-09 10:15:00,47.92,48.05,47.92,48.0,325700.0,32.7711,32.86,32.7711,32.8258,325700.0
2010-11-09 10:20:00,48.0,48.24,48.0,48.21,438800.0,32.8258,32.9899,32.8258,32.9694,438800.0
2010-11-09 10:25:00,48.21,48.21,48.05,48.05,265700.0,32.9694,32.9694,32.86,32.86,265700.0
2010-11-09 10:30:00,48.06,48.11,48.06,48.09,236000.0,32.8668,32.901,32.8668,32.8874,236000.0
2010-11-09 10:35:00,48.1,48.11,48.04,48.06,177700.0,32.8942,32.901,32.8532,32.8668,177700.0
2010-11-09 10:40:00,48.05,48.09,48.01,48.08,216600.0,32.86,32.8874,32.8326,32.8805,216600.0
2010-11-09 10:45:00,48.09,48.09,48.0,48.0,192200.0,32.8874,32.8874,32.8258,32.8258,192200.0
2010-11-09 10:50:00,48.0,48.01,47.98,48.01,209900.0,32.8258,32.8326,32.8121,32.8326,209900.0
2010-11-09 10:55:00,48.0,48.07,48.0,48.01,203000.0,32.8258,32.8737,32.8258,32.8326,203000.0
2010-11-09 11:00:00,48.01,48.02,47.88,47.88,198000.0,32.8326,32.8395,32.7437,32.7437,198000.0
2010-11-09 11:05:00,47.88,47.9,47.83,47.85,191600.0,32.7437,32.7574,32.7096,32.7232,191600.0
2010-11-09 11:10:00,47.85,47.89,47.8,47.89,221700.0,32.7232,32.7506,32.689,32.7506,221700.0
2010-11-09 11:15:00,47.89,47.95,47.89,47.93,105400.0,32.7506,32.7916,32.7506,32.7779,105400.0
2010-11-09 11:20:00,47.93,47.94,47.88,47.88,155700.0,32.7779,32.7848,32.7437,32.7437,155700.0
2010-11-09 11:25:00,47.89,47.9,47.84,47.85,136000.0,32.7506,32.7574,32.7164,32.7232,136000.0
2010-11-09 11:30:00,47.84,47.87,47.83,47.87,102800.0,32.7164,32.7369,32.7096,32.7369,102800.0
2010-11-09 11:35:00,47.87,47.91,47.83,47.88,460300.0,32.7369,32.7643,32.7096,32.7437,460300.0
2010-11-09 11:40:00,47.88,47.88,47.86,47.86,68900.0,32.7437,32.7437,32.7301,32.7301,68900.0
2010-11-09 11:45:00,47.86,47.88,47.84,47.88,144100.0,32.7301,32.7437,32.7164,32.7437,144100.0
2010-11-09 11:50:00,47.88,47.9,47.85,47.88,146000.0,32.7437,32.7574,32.7232,32.7437,146000.0
2010-11-09 11:55:00,47.88,47.88,47.83,47.84,248200.0,32.7437,32.7437,32.7096,32.7164,248200.0
2010-11-09 12:00:00,47.84,47.86,47.82,47.83,173200.0,32.7164,32.7301,32.7027,32.7096,173200.0
2010-11-09 12:05:00,47.84,47.85,47.81,47.83,139500.0,32.7164,32.7232,32.6959,32.7096,139500.0
2010-11-09 12:10:00,47.84,47.88,47.82,47.88,137600.0,32.7164,32.7437,32.7027,32.7437,137600.0
2010-11-09 12:15:00,47.88,47.88,47.85,47.85,65400.0,32.7437,32.7437,32.7232,32.7232,65400.0
2010-11-09 12:20:00,47.86,47.88,47.84,47.87,158100.0,32.7301,32.7437,32.7164,32.7369,158100.0
2010-11-09 12:25:00,47.87,47.89,47.86,47.88,88100.0,32.7369,32.7506,32.7301,32.7437,88100.0
2010-11-09 12:30:00,47.88,47.88,47.84,47.87,140000.0,32.7437,32.7437,32.7164,32.7369,140000.0
2010-11-09 12:35:00,47.86,47.88,47.85,47.87,124900.0,32.7301,32.7437,32.7232,32.7369,124900.0
2010-11-09 12:40:00,47.87,47.88,47.84,47.87,86500.0,32.7369,32.7437,32.7164,32.7369,86500.0
2010-11-09 12:45:00,47.88,47.89,47.85,47.85,101500.0,32.7437,32.7506,32.7232,32.7232,101500.0
2010-11-09 12:50:00,47.86,47.89,47.85,47.88,122200.0,32.7301,32.7506,32.7232,32.7437,122200.0
2010-11-09 12:55:00,47.89,47.91,47.86,47.88,77300.0,32.7506,32.7643,32.7301,32.7437,77300.0
2010-11-09 13:00:00,47.88,47.93,47.88,47.89,49600.0,32.7437,32.7779,32.7437,32.7506,49600.0
2010-11-09 13:05:00,47.89,47.94,47.89,47.94,82100.0,32.7506,32.7848,32.7506,32.7848,82100.0
2010-11-09 13:10:00,47.94,47.95,47.9,47.93,66900.0,32.7848,32.7916,32.7574,32.7779,66900.0
2010-11-09 13:15:00,47.93,47.95,47.9,47.91,82700.0,32.7779,32.7916,32.7574,32.7643,82700.0
2010-11-09 13:20:00,47.9,47.93,47.9,47.93,80700.0,32.7574,32.7779,32.7574,32.7779,80700.0
2010-11-09 13:25:00,47.93,47.96,47.85,47.88,226000.0,32.7779,32.7985,32.7232,32.7437,226000.0
2010-11-09 13:30:00,47.88,47.91,47.87,47.9,123600.0,32.7437,32.7643,32.7369,32.7574,123600.0
2010-11-09 13:35:00,47.9,47.9,47.83,47.83,292600.0,32.7574,32.7574,32.7096,32.7096,292600.0
2010-11-09 13:40:00,47.84,47.86,47.81,47.82,248300.0,32.7164,32.7301,32.6959,32.7027,248300.0
2010-11-09 13:45:00,47.82,47.87,47.8,47.86,227000.0,32.7027,32.7369,32.689,32.7301,227000.0
2010-11-09 13:50:00,47.87,47.99,47.87,47.97,235600.0,32.7369,32.819,32.7369,32.8053,235600.0
2010-11-09 13:55:00,47.97,48.0,47.95,47.97,98400.0,32.8053,32.8258,32.7916,32.8053,98400.0
2010-11-09 14:00:00,47.97,48.03,47.95,47.96,169900.0,32.8053,32.8463,32.7916,32.7985,169900.0
2010-11-09 14:05:00,47.97,48.01,47.96,48.0,73200.0,32.8053,32.8326,32.7985,32.8258,73200.0
2010-11-09 14:10:00,48.01,48.03,47.96,48.02,291900.0,32.8326,32.8463,32.7985,32.8395,291900.0
2010-11-09 14:15:00,48.03,48.05,47.97,47.99,151700.0,32.8463,32.86,32.8053,32.819,151700.0
2010-11-09 14:20:00,47.99,48.0,47.95,47.96,149300.0,32.819,32.8258,32.7916,32.7985,149300.0
2010-11-09 14:25:00,47.96,47.97,47.94,47.94,127300.0,32.7985,32.8053,32.7848,32.7848,127300.0
2010-11-09 14:30:00,47.95,47.98,47.94,47.94,74500.0,32.7916,32.8121,32.7848,32.7848,74500.0
2010-11-09 14:35:00,47.95,47.98,47.94,47.94,83100.0,32.7916,32.8121,32.7848,32.7848,83100.0
2010-11-09 14:40:00,47.95,48.0,47.93,48.0,84900.0,32.7916,32.8258,32.7779,32.8258,84900.0
2010-11-09 14:45:00,48.0,48.0,47.95,47.95,89200.0,32.8258,32.8258,32.7916,32.7916,89200.0
2010-11-09 14:50:00,47.95,47.96,47.89,47.89,78300.0,32.7916,32.7985,32.7506,32.7506,78300.0
2010-11-09 14:55:00,47.89,47.9,47.85,47.86,158700.0,32.7506,32.7574,32.7232,32.7301,158700.0
2010-11-09 15:00:00,47.86,47.88,47.85,47.88,122200.0,32.7301,32.7437,32.7232,32.7437,122200.0
2010-11-09 15:05:00,47.88,47.93,47.87,47.9,111200.0,32.7437,32.7779,32.7369,32.7574,111200.0
2010-11-09 15:10:00,47.9,47.91,47.87,47.9,177500.0,32.7574,32.7643,32.7369,32.7574,177500.0
2010-11-09 15:15:00,47.89,47.96,47.88,47.96,116500.0,32.7506,32.7985,32.7437,32.7985,116500.0
2010-11-09 15:20:00,47.96,47.96,47.9,47.91,175800.0,32.7985,32.7985,32.7574,32.7643,175800.0
2010-11-09 15:25:00,47.92,47.92,47.86,47.87,252400.0,32.7711,32.7711,32.7301,32.7369,252400.0
2010-11-09 15:30:00,47.87,47.91,47.78,47.9,272700.0,32.7369,32.7643,32.6754,32.7574,272700.0
2010-11-09 15:35:00,47.91,47.91,47.8,47.83,181600.0,32.7643,32.7643,32.689,32.7096,181600.0
2010-11-09 15:40:00,47.83,47.86,47.75,47.76,371100.0,32.7096,32.7301,32.6548,32.6617,371100.0
2010-11-09 15:45:00,47.76,47.77,47.64,47.66,266800.0,32.6617,32.6685,32.5796,32.5933,266800.0
2010-11-09 15:50:00,47.66,47.73,47.65,47.67,451700.0,32.5933,32.6412,32.5865,32.6001,451700.0
2010-11-09 15:55:00,47.66,47.95,47.66,47.92,950300.0,32.5933,32.7916,32.5933,32.7711,950300.0
2010-11-10 09:30:00,47.98,48.0,47.82,47.87,271100.0,32.8121,32.8258,32.7027,32.7369,271100.0
2010-11-10 09:35:00,47.86,47.93,47.59,47.66,354700.0,32.7301,32.7779,32.5454,32.5933,354700.0
2010-11-10 09:40:00,47.65,47.66,47.46,47.51,233700.0,32.5865,32.5933,32.4565,32.4907,233700.0
2010-11-10 09:45:00,47.51,47.63,47.45,47.5,349600.0,32.4907,32.5728,32.4497,32.4839,349600.0
2010-11-10 09:50:00,47.51,47.54,47.4,47.54,219500.0,32.4907,32.5112,32.4155,32.5112,219500.0
2010-11-10 09:55:00,47.54,47.55,47.32,47.36,207700.0,32.5112,32.5181,32.3608,32.3881,207700.0
2010-11-10 10:00:00,47.36,47.47,47.34,47.41,176800.0,32.3881,32.4634,32.3745,32.4223,176800.0
2010-11-10 10:05:00,47.41,47.44,47.31,47.43,277200.0,32.4223,32.4428,32.3539,32.436,277200.0
2010-11-10 10:10:00,47.42,47.47,47.39,47.43,115200.0,32.4292,32.4634,32.4086,32.436,115200.0
2010-11-10 10:15:00,47.44,47.49,47.35,47.39,161200.0,32.4428,32.477,32.3813,32.4086,161200.0
2010-11-10 10:20:00,47.38,47.43,47.34,47.42,148800.0,32.4018,32.436,32.3745,32.4292,148800.0
2010-11-10 10:25:00,47.41,47.43,47.25,47.26,126500.0,32.4223,32.436,32.3129,32.3197,126500.0
2010-11-10 10:30:00,47.26,47.38,47.26,47.36,141700.0,32.3197,32.4018,32.3197,32.3881,141700.0
2010-11-10 10:35:00,47.35,47.49,47.35,47.46,103000.0,32.3813,32.477,32.3813,32.4565,103000.0
2010-11-10 10:40:00,47.47,47.49,47.41,47.42,75100.0,32.4634,32.477,32.4223,32.4292,75100.0
2010-11-10 10:45:00,47.42,47.43,47.31,47.31,164900.0,32.4292,32.436,32.3539,32.3539,164900.0
2010-11-10 10:50:00,47.31,47.34,47.25,47.32,208400.0,32.3539,32.3745,32.3129,32.3608,208400.0
2010-11-10 10:55:00,47.33,47.44,47.33,47.44,90500.0,32.3676,32.4428,32.3676,32.4428,90500.0
2010-11-10 11:00:00,47.43,47.5,47.4,47.45,184000.0,32.436,32.4839,32.4155,32.4497,184000.0
2010-11-10 11:05:00,47.44,47.46,47.4,47.45,154200.0,32.4428,32.4565,32.4155,32.4497,154200.0
2010-11-10 11:10:00,47.45,47.51,47.43,47.47,121300.0,32.4497,32.4907,32.436,32.4634,121300.0
2010-11-10 11:15:00,47.48,47.51,47.43,47.45,107000.0,32.4702,32.4907,32.436,32.4497,107000.0
2010-11-10 11:20:00,47.46,47.49,47.43,47.44,167800.0,32.4565,32.477,32.436,32.4428,167800.0
2010-11-10 11:25:00,47.44,47.61,47.43,47.6,263100.0,32.4428,32.5591,32.436,32.5523,263100.0
2010-11-10 11:30:00,47.6,47.73,47.58,47.72,325800.0,32.5523,32.6412,32.5386,32.6343,325800.0
2010-11-10 11:35:00,47.72,47.9,47.72,47.79,393300.0,32.6343,32.7574,32.6343,32.6822,393300.0
2010-11-10 11:40:00,47.79,47.82,47.68,47.78,218100.0,32.6822,32.7027,32.607,32.6754,218100.0
2010-11-10 11:45:00,47.77,47.87,47.77,47.85,110500.0,32.6685,32.7369,32.6685,32.7232,110500.0
2010-11-10 11:50:00,47.85,47.92,47.85,47.91,152000.0,32.7232,32.7711,32.7232,32.7643,152000.0
2010-11-10 11:55:00,47.91,47.98,47.91,47.95,165000.0,32.7643,32.8121,32.7643,32.7916,165000.0
2010-11-10 12:00:00,47.94,47.95,47.89,47.91,113800.0,32.7848,32.7916,32.7506,32.7643,113800.0
2010-11-10 12:05:00,47.92,47.92,47.85,47.92,75600.0,32.7711,32.7711,32.7232,32.7711,75600.0
2010-11-10 12:10:00,47.91,47.94,47.87,47.88,82500.0,32.7643,32.7848,32.7369,32.7437,82500.0
2010-11-10 12:15:00,47.87,47.88,47.78,47.82,72000.0,32.7369,32.7437,32.6754,32.7027,72000.0
2010-11-10 12:20:00,47.83,47.84,47.8,47.83,50800.0,32.7096,32.7164,32.689,32.7096,50800.0
2010-11-10 12:25:00,47.84,47.85,47.77,47.8,48900.0,32.7164,32.7232,32.6685,32.689,48900.0
2010-11-10 12:30:00,47.8,47.85,47.8,47.85,52600.0,32.689,32.7232,32.689,32.7232,52600.0
2010-11-10 12:35:00,47.85,47.85,47.76,47.77,33000.0,32.7232,32.7232,32.6617,32.6685,33000.0
2010-11-10 12:40:00,47.77,47.77,47.72,47.74,61800.0,32.6685,32.6685,32.6343,32.648,61800.0
2010-11-10 12:45:00,47.74,47.76,47.72,47.74,42600.0,32.648,32.6617,32.6343,32.648,42600.0
2010-11-10 12:50:00,47.74,47.8,47.7,47.79,81600.0,32.648,32.689,32.6206,32.6822,81600.0
2010-11-10 12:55:00,47.78,47.78,47.73,47.73,40400.0,32.6754,32.6754,32.6412,32.6412,40400.0
2010-11-10 13:00:00,47.73,47.73,47.6,47.69,105300.0,32.6412,32.6412,32.5523,32.6138,105300.0
2010-11-10 13:05:00,47.68,47.8,47.67,47.79,145400.0,32.607,32.689,32.6001,32.6822,145400.0
2010-11-10 13:10:00,47.8,47.85,47.79,47.82,69600.0,32.689,32.7232,32.6822,32.7027,69600.0
2010-11-10 13:15:00,47.81,47.95,47.77,47.91,120500.0,32.6959,32.7916,32.6685,32.7643,120500.0
2010-11-10 13:20:00,47.92,47.98,47.9,47.91,127700.0,32.7711,32.8121,32.7574,32.7643,127700.0
2010-11-10 13:25:00,47.91,47.97,47.89,47.89,74300.0,32.7643,32.8053,32.7506,32.7506,74300.0
2010-11-10 13:30:00,47.9,47.96,47.84,47.84,70100.0,32.7574,32.7985,32.7164,32.7164,70100.0
2010-11-10 13:35:00,47.85,47.88,47.83,47.83,48300.0,32.7232,32.7437,32.7096,32.7096,48300.0
2010-11-10 13:40:00,47.83,47.89,47.8,47.85,86700.0,32.7096,32.7506,32.689,32.7232,86700.0
2010-11-10 13:45:00,47.85,47.86,47.82,47.83,49800.0,32.7232,32.7301,32.7027,32.7096,49800.0
2010-11-10 13:50:00,47.87,47.87,47.78,47.78,91900.0,32.7369,32.7369,32.6754,32.6754,91900.0
2010-11-10 13:55:00,47.78,47.85,47.77,47.84,41800.0,32.6754,32.7232,32.6685,32.7164,41800.0
2010-11-10 14:00:00,47.84,47.91,47.81,47.91,107300.0,32.7164,32.7643,32.6959,32.7643,107300.0
2010-11-10 14:05:00,47.91,47.97,47.89,47.97,115500.0,32.7643,32.8053,32.7506,32.8053,115500.0
2010-11-10 14:10:00,47.97,47.99,47.88,47.89,152200.0,32.8053,32.819,32.7437,32.7506,152200.0
2010-11-10 14:15:00,47.9,47.93,47.86,47.87,95000.0,32.7574,32.7779,32.7301,32.7369,95000.0
2010-11-10 14:20:00,47.87,47.88,47.8,47.86,134700.0,32.7369,32.7437,32.689,32.7301,134700.0
2010-11-10 14:25:00,47.83,47.91,47.83,47.89,61900.0,32.7096,32.7643,32.7096,32.7506,61900.0
2010-11-10 14:30:00,47.89,47.9,47.81,47.82,262500.0,32.7506,32.7574,32.6959,32.7027,262500.0
2010-11-10 14:35:00,47.82,47.9,47.82,47.87,76900.0,32.7027,32.7574,32.7027,32.7369,76900.0
2010-11-10 14:40:00,47.87,47.9,47.82,47.86,85500.0,32.7369,32.7574,32.7027,32.7301,85500.0
2010-11-10 14:45:00,47.86,47.9,47.82,47.82,49000.0,32.7301,32.7574,32.7027,32.7027,49000.0
2010-11-10 14:50:00,47.81,47.88,47.81,47.88,72700.0,32.6959,32.7437,32.6959,32.7437,72700.0
2010-11-10 14:55:00,47.87,47.9,47.85,47.86,55000.0,32.7369,32.7574,32.7232,32.7301,55000.0
2010-11-10 15:00:00,47.87,47.91,47.81,47.83,102600.0,32.7369,32.7643,32.6959,32.7096,102600.0
2010-11-10 15:05:00,47.83,47.83,47.75,47.8,93300.0,32.7096,32.7096,32.6548,32.689,93300.0
2010-11-10 15:10:00,47.8,47.85,47.79,47.82,118500.0,32.689,32.7232,32.6822,32.7027,118500.0
2010-11-10 15:15:00,47.82,47.83,47.74,47.76,177900.0,32.7027,32.7096,32.648,32.6617,177900.0
2010-11-10 15:20:00,47.77,47.79,47.73,47.76,144400.0,32.6685,32.6822,32.6412,32.6617,144400.0
2010-11-10 15:25:00,47.75,47.79,47.74,47.77,153400.0,32.6548,32.6822,32.648,32.6685,153400.0
2010-11-10 15:30:00,47.76,47.81,47.75,47.77,137300.0,32.6617,32.6959,32.6548,32.6685,137300.0
2010-11-10 15:35:00,47.77,47.77,47.72,47.74,170700.0,32.6685,32.6685,32.6343,32.648,170700.0
2010-11-10 15:40:00,47.74,47.76,47.7,47.71,166300.0,32.648,32.6617,32.6206,32.6275,166300.0
2010-11-10 15:45:00,47.72,47.74,47.7,47.7,325300.0,32.6343,32.648,32.6206,32.6206,325300.0
2010-11-10 15:50:00,47.7,47.7,47.65,47.66,431500.0,32.6206,32.6206,32.5865,32.5933,431500.0
2010-11-10 15:55:00,47.66,47.68,47.64,47.65,512200.0,32.5933,32.607,32.5796,32.5865,512200.0
2010-11-11 09:30:00,47.01,47.43,46.88,47.3,582700.0,32.1488,32.436,32.0599,32.3471,582700.0
2010-11-11 09:35:00,47.3,47.43,47.2,47.35,358700.0,32.3471,32.436,32.2787,32.3813,358700.0
2010-11-11 09:40:00,47.35,47.37,47.16,47.2,373500.0,32.3813,32.395,32.2514,32.2787,373500.0
2010-11-11 09:45:00,47.19,47.38,47.16,47.36,219900.0,32.2719,32.4018,32.2514,32.3881,219900.0
2010-11-11 09:50:00,47.35,47.38,47.23,47.36,259200.0,32.3813,32.4018,32.2992,32.3881,259200.0
2010-11-11 09:55:00,47.36,47.4,47.3,47.38,258200.0,32.3881,32.4155,32.3471,32.4018,258200.0
2010-11-11 10:00:00,47.37,47.49,47.3,47.44,323300.0,32.395,32.477,32.3471,32.4428,323300.0
2010-11-11 10:05:00,47.44,47.7,47.43,47.69,315400.0,32.4428,32.6206,32.436,32.6138,315400.0
2010-11-11 10:10:00,47.69,47.74,47.64,47.66,298600.0,32.6138,32.648,32.5796,32.5933,298600.0
2010-11-11 10:15:00,47.66,48.0,47.65,47.91,587800.0,32.5933,32.8258,32.5865,32.7643,587800.0
2010-11-11 10:20:00,47.91,48.0,47.86,47.86,482500.0,32.7643,32.8258,32.7301,32.7301,482500.0
2010-11-11 10:25:00,47.86,48.01,47.85,47.95,278300.0,32.7301,32.8326,32.7232,32.7916,278300.0
2010-11-11 10:30:00,47.96,47.96,47.85,47.92,157900.0,32.7985,32.7985,32.7232,32.7711,157900.0
2010-11-11 10:35:00,47.92,47.92,47.7,47.7,201000.0,32.7711,32.7711,32.6206,32.6206,201000.0
2010-11-11 10:40:00,47.71,47.81,47.64,47.81,208900.0,32.6275,32.6959,32.5796,32.6959,208900.0
2010-11-11 10:45:00,47.81,47.87,47.79,47.84,246300.0,32.6959,32.7369,32.6822,32.7164,246300.0
2010-11-11 10:50:00,47.84,47.86,47.77,47.84,128500.0,32.7164,32.7301,32.6685,32.7164,128500.0
2010-11-11 10:55:00,47.85,47.94,47.84,47.91,143200.0,32.7232,32.7848,32.7164,32.7643,143200.0
2010-11-11 11:00:00,47.91,47.95,47.89,47.93,88800.0,32.7643,32.7916,32.7506,32.7779,88800.0
2010-11-11 11:05:00,47.93,47.94,47.74,47.74,186200.0,32.7779,32.7848,32.648,32.648,186200.0
2010-11-11 11:10:00,47.75,47.79,47.64,47.64,113600.0,32.6548,32.6822,32.5796,32.5796,113600.0
2010-11-11 11:15:00,47.63,47.66,47.48,47.61,177000.0,32.5728,32.5933,32.4702,32.5591,177000.0
2010-11-11 11:20:00,47.6,47.62,47.56,47.6,86700.0,32.5523,32.5659,32.5249,32.5523,86700.0
2010-11-11 11:25:00,47.6,47.6,47.51,47.53,91400.0,32.5523,32.5523,32.4907,32.5044,91400.0
2010-11-11 11:30:00,47.53,47.59,47.52,47.53,89600.0,32.5044,32.5454,32.4976,32.5044,89600.0
2010-11-11 11:35:00,47.53,47.58,47.51,47.56,71600.0,32.5044,32.5386,32.4907,32.5249,71600.0
2010-11-11 11:40:00,47.55,47.63,47.55,47.6,133800.0,32.5181,32.5728,32.5181,32.5523,133800.0
2010-11-11 11:45:00,47.59,47.76,47.58,47.75,114900.0,32.5454,32.6617,32.5386,32.6548,114900.0
2010-11-11 11:50:00,47.74,47.8,47.74,47.78,70700.0,32.648,32.689,32.648,32.6754,70700.0
2010-11-11 11:55:00,47.79,47.8,47.74,47.74,88900.0,32.6822,32.689,32.648,32.648,88900.0
2010-11-11 12:00:00,47.74,47.79,47.74,47.77,49900.0,32.648,32.6822,32.648,32.6685,49900.0
2010-11-11 12:05:00,47.77,47.86,47.77,47.83,133300.0,32.6685,32.7301,32.6685,32.7096,133300.0
2010-11-11 12:10:00,47.83,47.92,47.82,47.9,134800.0,32.7096,32.7711,32.7027,32.7574,134800.0
2010-11-11 12:15:00,47.91,47.96,47.89,47.93,167200.0,32.7643,32.7985,32.7506,32.7779,167200.0
2010-11-11 12:20:00,47.93,47.94,47.88,47.9,124300.0,32.7779,32.7848,32.7437,32.7574,124300.0
2010-11-11 12:25:00,47.9,47.9,47.87,47.9,67800.0,32.7574,32.7574,32.7369,32.7574,67800.0
2010-11-11 12:30:00,47.9,47.9,47.84,47.85,73300.0,32.7574,32.7574,32.7164,32.7232,73300.0
2010-11-11 12:35:00,47.84,47.87,47.83,47.84,70200.0,32.7164,32.7369,32.7096,32.7164,70200.0
2010-11-11 12:40:00,47.84,47.87,47.81,47.83,77100.0,32.7164,32.7369,32.6959,32.7096,77100.0
2010-11-11 12:45:00,47.82,47.86,47.79,47.79,48800.0,32.7027,32.7301,32.6822,32.6822,48800.0
2010-11-11 12:50:00,47.79,47.84,47.77,47.82,58800.0,32.6822,32.7164,32.6685,32.7027,58800.0
2010-11-11 12:55:00,47.82,47.83,47.79,47.8,37600.0,32.7027,32.7096,32.6822,32.689,37600.0
2010-11-11 13:00:00,47.81,47.81,47.75,47.78,60800.0,32.6959,32.6959,32.6548,32.6754,60800.0
2010-11-11 13:05:00,47.78,47.88,47.77,47.86,120500.0,32.6754,32.7437,32.6685,32.7301,120500.0
2010-11-11 13:10:00,47.86,47.9,47.84,47.86,138300.0,32.7301,32.7574,32.7164,32.7301,138300.0
2010-11-11 13:15:00,47.86,47.9,47.81,47.84,70600.0,32.7301,32.7574,32.6959,32.7164,70600.0
2010-11-11 13:20:00,47.83,47.88,47.82,47.85,55100.0,32.7096,32.7437,32.7027,32.7232,55100.0
2010-11-11 13:25:00,47.84,47.88,47.8,47.85,214600.0,32.7164,32.7437,32.689,32.7232,214600.0
2010-11-11 13:30:00,47.85,47.86,47.77,47.81,284700.0,32.7232,32.7301,32.6685,32.6959,284700.0
2010-11-11 13:35:00,47.81,47.86,47.8,47.84,62900.0,32.6959,32.7301,32.689,32.7164,62900.0
2010-11-11 13:40:00,47.84,47.91,47.84,47.88,204500.0,32.7164,32.7643,32.7164,32.7437,204500.0
2010-11-11 13:45:00,47.88,47.9,47.87,47.89,64300.0,32.7437,32.7574,32.7369,32.7506,64300.0
2010-11-11 13:50:00,47.89,47.94,47.87,47.9,176100.0,32.7506,32.7848,32.7369,32.7574,176100.0
2010-11-11 13:55:00,47.89,47.91,47.87,47.87,253600.0,32.7506,32.7643,32.7369,32.7369,253600.0
2010-11-11 14:00:00,47.87,47.87,47.81,47.83,59900.0,32.7369,32.7369,32.6959,32.7096,59900.0
2010-11-11 14:05:00,47.81,47.84,47.77,47.78,84600.0,32.6959,32.7164,32.6685,32.6754,84600.0
2010-11-11 14:10:00,47.78,47.84,47.77,47.82,80200.0,32.6754,32.7164,32.6685,32.7027,80200.0
2010-11-11 14:15:00,47.83,47.89,47.82,47.88,83600.0,32.7096,32.7506,32.7027,32.7437,83600.0
2010-11-11 14:20:00,47.88,47.9,47.84,47.85,109500.0,32.7437,32.7574,32.7164,32.7232,109500.0
2010-11-11 14:25:00,47.85,47.88,47.82,47.83,73800.0,32.7232,32.7437,32.7027,32.7096,73800.0
2010-11-11 14:30:00,47.83,47.88,47.83,47.84,107700.0,32.7096,32.7437,32.7096,32.7164,107700.0
2010-11-11 14:35:00,47.84,47.88,47.83,47.83,90900.0,32.7164,32.7437,32.7096,32.7096,90900.0
2010-11-11 14:40:00,47.84,47.88,47.83,47.85,83700.0,32.7164,32.7437,32.7096,32.7232,83700.0
2010-11-11 14:45:00,47.86,47.86,47.82,47.82,65400.0,32.7301,32.7301,32.7027,32.7027,65400.0
2010-11-11 14:50:00,47.83,47.83,47.78,47.79,51200.0,32.7096,32.7096,32.6754,32.6822,51200.0
2010-11-11 14:55:00,47.78,47.84,47.78,47.8,146300.0,32.6754,32.7164,32.6754,32.689,146300.0
2010-11-11 15:00:00,47.8,47.8,47.77,47.79,63900.0,32.689,32.689,32.6685,32.6822,63900.0
2010-11-11 15:05:00,47.78,47.83,47.78,47.81,99900.0,32.6754,32.7096,32.6754,32.6959,99900.0
2010-11-11 15:10:00,47.8,47.83,47.79,47.81,77400.0,32.689,32.7096,32.6822,32.6959,77400.0
2010-11-11 15:15:00,47.8,47.86,47.78,47.78,118900.0,32.689,32.7301,32.6754,32.6754,118900.0
2010-11-11 15:20:00,47.78,47.81,47.69,47.69,253600.0,32.6754,32.6959,32.6138,32.6138,253600.0
2010-11-11 15:25:00,47.69,47.85,47.67,47.84,187300.0,32.6138,32.7232,32.6001,32.7164,187300.0
2010-11-11 15:30:00,47.85,47.85,47.73,47.73,126700.0,32.7232,32.7232,32.6412,32.6412,126700.0
2010-11-11 15:35:00,47.74,47.76,47.7,47.75,217000.0,32.648,32.6617,32.6206,32.6548,217000.0
2010-11-11 15:40:00,47.76,47.81,47.72,47.81,156100.0,32.6617,32.6959,32.6343,32.6959,156100.0
2010-11-11 15:45:00,47.81,47.85,47.78,47.79,235000.0,32.6959,32.7232,32.6754,32.6822,235000.0
2010-11-11 15:50:00,47.79,47.8,47.77,47.8,163800.0,32.6822,32.689,32.6685,32.689,163800.0
2010-11-11 15:55:00,47.8,47.92,47.79,47.9,533100.0,32.689,32.7711,32.6822,32.7574,533100.0
2010-11-12 09:30:00,47.61,47.73,47.53,47.59,335100.0,32.5591,32.6412,32.5044,32.5454,335100.0
2010-11-12 09:35:00,47.58,47.59,47.3,47.32,304900.0,32.5386,32.5454,32.3471,32.3608,304900.0
2010-11-12 09:40:00,47.35,47.41,47.31,47.38,307200.0,32.3813,32.4223,32.3539,32.4018,307200.0
2010-11-12 09:45:00,47.38,47.38,47.31,47.36,429100.0,32.4018,32.4018,32.3539,32.3881,429100.0
2010-11-12 09:50:00,47.36,47.36,47.25,47.33,368800.0,32.3881,32.3881,32.3129,32.3676,368800.0
2010-11-12 09:55:00,47.33,47.49,47.27,47.48,381200.0,32.3676,32.477,32.3266,32.4702,381200.0
2010-11-12 10:00:00,47.48,47.51,47.42,47.49,167300.0,32.4702,32.4907,32.4292,32.477,167300.0
2010-11-12 10:05:00,47.49,47.5,47.37,47.4,232800.0,32.477,32.4839,32.395,32.4155,232800.0
2010-11-12 10:10:00,47.4,47.4,47.25,47.25,204100.0,32.4155,32.4155,32.3129,32.3129,204100.0
2010-11-12 10:15:00,47.25,47.34,47.25,47.27,298500.0,32.3129,32.3745,32.3129,32.3266,298500.0
2010-11-12 10:20:00,47.27,47.27,47.14,47.21,336100.0,32.3266,32.3266,32.2377,32.2856,336100.0
2010-11-12 10:25:00,47.21,47.27,47.13,47.17,315900.0,32.2856,32.3266,32.2308,32.2582,315900.0
2010-11-12 10:30:00,47.17,47.23,47.12,47.23,283100.0,32.2582,32.2992,32.224,32.2992,283100.0
2010-11-12 10:35:00,47.22,47.24,46.97,46.97,524800.0,32.2924,32.3061,32.1214,32.1214,524800.0
2010-11-12 10:40:00,46.97,47.06,46.97,47.01,226100.0,32.1214,32.183,32.1214,32.1488,226100.0
2010-11-12 10:45:00,47.01,47.06,46.9,46.92,326100.0,32.1488,32.183,32.0736,32.0872,326100.0
2010-11-12 10:50:00,46.91,46.91,46.7,46.74,466600.0,32.0804,32.0804,31.9368,31.9641,466600.0
2010-11-12 10:55:00,46.74,46.87,46.69,46.83,297800.0,31.9641,32.053,31.9299,32.0257,297800.0
2010-11-12 11:00:00,46.83,46.9,46.77,46.89,441100.0,32.0257,32.0736,31.9846,32.0667,441100.0
2010-11-12 11:05:00,46.88,46.97,46.85,46.95,454600.0,32.0599,32.1214,32.0394,32.1077,454600.0
2010-11-12 11:10:00,46.95,47.04,46.92,46.99,237100.0,32.1077,32.1693,32.0872,32.1351,237100.0
2010-11-12 11:15:00,47.0,47.06,46.97,47.01,249400.0,32.1419,32.183,32.1214,32.1488,249400.0
2010-11-12 11:20:00,47.01,47.16,47.0,47.16,299100.0,32.1488,32.2514,32.1419,32.2514,299100.0
2010-11-12 11:25:00,47.16,47.23,47.1,47.11,178700.0,32.2514,32.2992,32.2103,32.2172,178700.0
2010-11-12 11:30:00,47.11,47.15,47.11,47.14,147200.0,32.2172,32.2445,32.2172,32.2377,147200.0
2010-11-12 11:35:00,47.14,47.15,47.01,47.01,116200.0,32.2377,32.2445,32.1488,32.1488,116200.0
2010-11-12 11:40:00,47.02,47.03,47.0,47.01,84700.0,32.1556,32.1625,32.1419,32.1488,84700.0
2010-11-12 11:45:00,47.01,47.05,46.99,47.0,123400.0,32.1488,32.1761,32.1351,32.1419,123400.0
2010-11-12 11:50:00,47.0,47.03,46.95,47.0,173900.0,32.1419,32.1625,32.1077,32.1419,173900.0
2010-11-12 11:55:00,47.0,47.05,46.96,47.02,192400.0,32.1419,32.1761,32.1146,32.1556,192400.0
2010-11-12 12:00:00,47.02,47.03,46.94,46.99,139600.0,32.1556,32.1625,32.1009,32.1351,139600.0
2010-11-12 12:05:00,46.99,47.03,46.99,47.03,107200.0,32.1351,32.1625,32.1351,32.1625,107200.0
2010-11-12 12:10:00,47.03,47.05,47.0,47.04,174600.0,32.1625,32.1761,32.1419,32.1693,174600.0
2010-11-12 12:15:00,47.04,47.05,46.98,46.98,171600.0,32.1693,32.1761,32.1283,32.1283,171600.0
2010-11-12 12:20:00,46.98,47.0,46.93,46.94,304100.0,32.1283,32.1419,32.0941,32.1009,304100.0
2010-11-12 12:25:00,46.94,47.0,46.9,46.9,276700.0,32.1009,32.1419,32.0736,32.0736,276700.0
2010-11-12 12:30:00,46.9,46.98,46.87,46.88,319200.0,32.0736,32.1283,32.053,32.0599,319200.0
2010-11-12 12:35:00,46.88,46.98,46.83,46.98,281800.0,32.0599,32.1283,32.0257,32.1283,281800.0
2010-11-12 12:40:00,46.98,47.02,46.96,47.01,302900.0,32.1283,32.1556,32.1146,32.1488,302900.0
2010-11-12 12:45:00,47.01,47.05,46.95,46.98,326700.0,32.1488,32.1761,32.1077,32.1283,326700.0
2010-11-12 12:50:00,46.98,47.09,46.97,47.09,204600.0,32.1283,32.2035,32.1214,32.2035,204600.0
2010-11-12 12:55:00,47.08,47.1,47.04,47.06,164800.0,32.1966,32.2103,32.1693,32.183,164800.0
2010-11-12 13:00:00,47.05,47.06,47.02,47.04,131800.0,32.1761,32.183,32.1556,32.1693,131800.0
2010-11-12 13:05:00,47.05,47.08,47.04,47.07,135800.0,32.1761,32.1966,32.1693,32.1898,135800.0
2010-11-12 13:10:00,47.08,47.15,47.07,47.13,94000.0,32.1966,32.2445,32.1898,32.2308,94000.0
2010-11-12 13:15:00,47.12,47.14,47.03,47.03,141100.0,32.224,32.2377,32.1625,32.1625,141100.0
2010-11-12 13:20:00,47.04,47.05,47.0,47.03,173900.0,32.1693,32.1761,32.1419,32.1625,173900.0
2010-11-12 13:25:00,47.03,47.12,47.03,47.12,157700.0,32.1625,32.224,32.1625,32.224,157700.0
2010-11-12 13:30:00,47.11,47.17,47.11,47.15,151800.0,32.2172,32.2582,32.2172,32.2445,151800.0
2010-11-12 13:35:00,47.15,47.19,47.13,47.19,96100.0,32.2445,32.2719,32.2308,32.2719,96100.0
2010-11-12 13:40:00,47.2,47.26,47.2,47.26,215100.0,32.2787,32.3197,32.2787,32.3197,215100.0
2010-11-12 13:45:00,47.25,47.28,47.24,47.24,194000.0,32.3129,32.3334,32.3061,32.3061,194000.0
2010-11-12 13:50:00,47.24,47.25,47.22,47.22,109100.0,32.3061,32.3129,32.2924,32.2924,109100.0
2010-11-12 13:55:00,47.22,47.23,47.07,47.08,112400.0,32.2924,32.2992,32.1898,32.1966,112400.0
2010-11-12 14:00:00,47.07,47.11,47.05,47.11,152600.0,32.1898,32.2172,32.1761,32.2172,152600.0
2010-11-12 14:05:00,47.11,47.13,47.08,47.13,91900.0,32.2172,32.2308,32.1966,32.2308,91900.0
2010-11-12 14:10:00,47.12,47.18,47.12,47.17,88800.0,32.224,32.265,32.224,32.2582,88800.0
2010-11-12 14:15:00,47.16,47.26,47.16,47.26,156800.0,32.2514,32.3197,32.2514,32.3197,156800.0
2010-11-12 14:20:00,47.25,47.27,47.24,47.25,154400.0,32.3129,32.3266,32.3061,32.3129,154400.0
2010-11-12 14:25:00,47.25,47.25,47.15,47.16,118900.0,32.3129,32.3129,32.2445,32.2514,118900.0
2010-11-12 14:30:00,47.16,47.18,47.09,47.15,204900.0,32.2514,32.265,32.2035,32.2445,204900.0
2010-11-12 14:35:00,47.14,47.16,47.09,47.16,181300.0,32.2377,32.2514,32.2035,32.2514,181300.0
2010-11-12 14:40:00,47.15,47.16,47.09,47.1,144900.0,32.2445,32.2514,32.2035,32.2103,144900.0
2010-11-12 14:45:00,47.1,47.23,47.09,47.23,160700.0,32.2103,32.2992,32.2035,32.2992,160700.0
2010-11-12 14:50:00,47.23,47.35,47.23,47.34,291000.0,32.2992,32.3813,32.2992,32.3745,291000.0
2010-11-12 14:55:00,47.34,47.34,47.26,47.27,124200.0,32.3745,32.3745,32.3197,32.3266,124200.0
2010-11-12 15:00:00,47.27,47.3,47.24,47.3,192400.0,32.3266,32.3471,32.3061,32.3471,192400.0
2010-11-12 15:05:00,47.3,47.37,47.29,47.35,230600.0,32.3471,32.395,32.3403,32.3813,230600.0
2010-11-12 15:10:00,47.36,47.39,47.29,47.29,98400.0,32.3881,32.4086,32.3403,32.3403,98400.0
2010-11-12 15:15:00,47.29,47.32,47.24,47.32,257900.0,32.3403,32.3608,32.3061,32.3608,257900.0
2010-11-12 15:20:00,47.32,47.34,47.26,47.3,154800.0,32.3608,32.3745,32.3197,32.3471,154800.0
2010-11-12 15:25:00,47.3,47.3,47.24,47.29,204500.0,32.3471,32.3471,32.3061,32.3403,204500.0
2010-11-12 15:30:00,47.29,47.38,47.27,47.37,187200.0,32.3403,32.4018,32.3266,32.395,187200.0
2010-11-12 15:35:00,47.37,47.41,47.3,47.31,311300.0,32.395,32.4223,32.3471,32.3539,311300.0
2010-11-12 15:40:00,47.32,47.32,47.27,47.28,180100.0,32.3608,32.3608,32.3266,32.3334,180100.0
2010-11-12 15:45:00,47.29,47.4,47.28,47.4,287600.0,32.3403,32.4155,32.3334,32.4155,287600.0
2010-11-12 15:50:00,47.4,47.41,47.36,47.38,405300.0,32.4155,32.4223,32.3881,32.4018,405300.0
2010-11-12 15:55:00,47.38,47.5,47.37,47.47,1090300.0,32.4018,32.4839,32.395,32.4634,1090300.0
2010-11-15 09:30:00,47.61,47.82,47.29,47.42,490100.0,32.5591,32.7027,32.3403,32.4292,490100.0
2010-11-15 09:35:00,47.41,47.59,47.38,47.45,460500.0,32.4223,32.5454,32.4018,32.4497,460500.0
2010-11-15 09:40:00,47.46,47.55,47.27,47.35,208100.0,32.4565,32.5181,32.3266,32.3813,208100.0
2010-11-15 09:45:00,47.35,47.36,47.12,47.15,246500.0,32.3813,32.3881,32.224,32.2445,246500.0
2010-11-15 09:50:00,47.16,47.28,47.11,47.24,372800.0,32.2514,32.3334,32.2172,32.3061,372800.0
2010-11-15 09:55:00,47.24,47.35,47.2,47.24,173600.0,32.3061,32.3813,32.2787,32.3061,173600.0
2010-11-15 10:00:00,47.24,47.29,47.21,47.21,117500.0,32.3061,32.3403,32.2856,32.2856,117500.0
2010-11-15 10:05:00,47.21,47.22,47.13,47.15,208400.0,32.2856,32.2924,32.2308,32.2445,208400.0
2010-11-15 10:10:00,47.13,47.16,47.09,47.15,133400.0,32.2308,32.2514,32.2035,32.2445,133400.0
2010-11-15 10:15:00,47.15,47.21,47.12,47.14,116600.0,32.2445,32.2856,32.224,32.2377,116600.0
2010-11-15 10:20:00,47.14,47.17,47.08,47.17,137400.0,32.2377,32.2582,32.1966,32.2582,137400.0
2010-11-15 10:25:00,47.16,47.16,47.02,47.05,136500.0,32.2514,32.2514,32.1556,32.1761,136500.0
2010-11-15 10:30:00,47.05,47.11,46.94,47.02,270800.0,32.1761,32.2172,32.1009,32.1556,270800.0
2010-11-15 10:35:00,47.02,47.05,46.96,47.04,190900.0,32.1556,32.1761,32.1146,32.1693,190900.0
2010-11-15 10:40:00,47.03,47.03,46.94,46.95,133400.0,32.1625,32.1625,32.1009,32.1077,133400.0
2010-11-15 10:45:00,46.94,47.09,46.92,47.06,245800.0,32.1009,32.2035,32.0872,32.183,245800.0
2010-11-15 10:50:00,47.05,47.09,47.03,47.06,128800.0,32.1761,32.2035,32.1625,32.183,128800.0
2010-11-15 10:55:00,47.05,47.1,47.02,47.07,127600.0,32.1761,32.2103,32.1556,32.1898,127600.0
2010-11-15 11:00:00,47.07,47.09,47.01,47.01,158900.0,32.1898,32.2035,32.1488,32.1488,158900.0
2010-11-15 11:05:00,47.01,47.05,46.96,47.03,120100.0,32.1488,32.1761,32.1146,32.1625,120100.0
2010-11-15 11:10:00,47.03,47.08,47.01,47.04,111500.0,32.1625,32.1966,32.1488,32.1693,111500.0
2010-11-15 11:15:00,47.04,47.08,47.0,47.05,62400.0,32.1693,32.1966,32.1419,32.1761,62400.0
2010-11-15 11:20:00,47.05,47.09,47.03,47.04,68900.0,32.1761,32.2035,32.1625,32.1693,68900.0
2010-11-15 11:25:00,47.04,47.09,47.03,47.05,87400.0,32.1693,32.2035,32.1625,32.1761,87400.0
2010-11-15 11:30:00,47.06,47.07,47.03,47.05,108100.0,32.183,32.1898,32.1625,32.1761,108100.0
2010-11-15 11:35:00,47.04,47.07,47.01,47.02,130000.0,32.1693,32.1898,32.1488,32.1556,130000.0
2010-11-15 11:40:00,47.03,47.06,47.0,47.04,140500.0,32.1625,32.183,32.1419,32.1693,140500.0
2010-11-15 11:45:00,47.04,47.08,47.02,47.05,145700.0,32.1693,32.1966,32.1556,32.1761,145700.0
2010-11-15 11:50:00,47.06,47.08,47.02,47.06,101200.0,32.183,32.1966,32.1556,32.183,101200.0
2010-11-15 11:55:00,47.06,47.09,47.04,47.09,61700.0,32.183,32.2035,32.1693,32.2035,61700.0
2010-11-15 12:00:00,47.08,47.14,47.03,47.06,169200.0,32.1966,32.2377,32.1625,32.183,169200.0
2010-11-15 12:05:00,47.06,47.1,47.03,47.04,68900.0,32.183,32.2103,32.1625,32.1693,68900.0
2010-11-15 12:10:00,47.04,47.05,47.03,47.03,113600.0,32.1693,32.1761,32.1625,32.1625,113600.0
2010-11-15 12:15:00,47.03,47.08,47.02,47.06,105700.0,32.1625,32.1966,32.1556,32.183,105700.0
2010-11-15 12:20:00,47.07,47.09,47.02,47.08,87900.0,32.1898,32.2035,32.1556,32.1966,87900.0
2010-11-15 12:25:00,47.09,47.1,47.05,47.06,69900.0,32.2035,32.2103,32.1761,32.183,69900.0
2010-11-15 12:30:00,47.05,47.07,47.03,47.06,48100.0,32.1761,32.1898,32.1625,32.183,48100.0
2010-11-15 12:35:00,47.06,47.08,47.0,47.06,78600.0,32.183,32.1966,32.1419,32.183,78600.0
2010-11-15 12:40:00,47.06,47.09,47.03,47.06,71100.0,32.183,32.2035,32.1625,32.183,71100.0
2010-11-15 12:45:00,47.05,47.1,47.04,47.08,43600.0,32.1761,32.2103,32.1693,32.1966,43600.0
2010-11-15 12:50:00,47.08,47.13,47.07,47.13,27000.0,32.1966,32.2308,32.1898,32.2308,27000.0
2010-11-15 12:55:00,47.13,47.15,47.11,47.15,52800.0,32.2308,32.2445,32.2172,32.2445,52800.0
2010-11-15 13:00:00,47.14,47.15,47.08,47.09,52000.0,32.2377,32.2445,32.1966,32.2035,52000.0
2010-11-15 13:05:00,47.09,47.1,47.02,47.1,168400.0,32.2035,32.2103,32.1556,32.2103,168400.0
2010-11-15 13:10:00,47.09,47.13,47.09,47.1,45700.0,32.2035,32.2308,32.2035,32.2103,45700.0
2010-11-15 13:15:00,47.1,47.17,47.07,47.15,43100.0,32.2103,32.2582,32.1898,32.2445,43100.0
2010-11-15 13:20:00,47.15,47.2,47.14,47.2,58800.0,32.2445,32.2787,32.2377,32.2787,58800.0
2010-11-15 13:25:00,47.21,47.25,47.2,47.2,78000.0,32.2856,32.3129,32.2787,32.2787,78000.0
2010-11-15 13:30:00,47.21,47.25,47.21,47.23,51100.0,32.2856,32.3129,32.2856,32.2992,51100.0
2010-11-15 13:35:00,47.23,47.24,47.18,47.19,96300.0,32.2992,32.3061,32.265,32.2719,96300.0
2010-11-15 13:40:00,47.2,47.25,47.2,47.25,114500.0,32.2787,32.3129,32.2787,32.3129,114500.0
2010-11-15 13:45:00,47.25,47.29,47.25,47.27,68100.0,32.3129,32.3403,32.3129,32.3266,68100.0
2010-11-15 13:50:00,47.28,47.3,47.24,47.26,53600.0,32.3334,32.3471,32.3061,32.3197,53600.0
2010-11-15 13:55:00,47.27,47.27,47.24,47.25,53600.0,32.3266,32.3266,32.3061,32.3129,53600.0
2010-11-15 14:00:00,47.24,47.28,47.23,47.28,70000.0,32.3061,32.3334,32.2992,32.3334,70000.0
2010-11-15 14:05:00,47.28,47.3,47.23,47.24,89400.0,32.3334,32.3471,32.2992,32.3061,89400.0
2010-11-15 14:10:00,47.23,47.25,47.19,47.2,87700.0,32.2992,32.3129,32.2719,32.2787,87700.0
2010-11-15 14:15:00,47.2,47.21,47.14,47.15,73200.0,32.2787,32.2856,32.2377,32.2445,73200.0
2010-11-15 14:20:00,47.14,47.16,47.1,47.13,87600.0,32.2377,32.2514,32.2103,32.2308,87600.0
2010-11-15 14:25:00,47.13,47.17,47.13,47.17,66600.0,32.2308,32.2582,32.2308,32.2582,66600.0
2010-11-15 14:30:00,47.17,47.17,47.1,47.13,56200.0,32.2582,32.2582,32.2103,32.2308,56200.0
2010-11-15 14:35:00,47.13,47.16,47.11,47.16,57400.0,32.2308,32.2514,32.2172,32.2514,57400.0
2010-11-15 14:40:00,47.17,47.19,47.14,47.17,55400.0,32.2582,32.2719,32.2377,32.2582,55400.0
2010-11-15 14:45:00,47.18,47.21,47.15,47.16,82400.0,32.265,32.2856,32.2445,32.2514,82400.0
2010-11-15 14:50:00,47.17,47.21,47.16,47.19,67800.0,32.2582,32.2856,32.2514,32.2719,67800.0
2010-11-15 14:55:00,47.19,47.21,47.15,47.17,80000.0,32.2719,32.2856,32.2445,32.2582,80000.0
2010-11-15 15:00:00,47.17,47.19,47.09,47.09,166400.0,32.2582,32.2719,32.2035,32.2035,166400.0
2010-11-15 15:05:00,47.1,47.11,47.08,47.09,174500.0,32.2103,32.2172,32.1966,32.2035,174500.0
2010-11-15 15:10:00,47.09,47.14,47.06,47.06,125900.0,32.2035,32.2377,32.183,32.183,125900.0
2010-11-15 15:15:00,47.07,47.07,46.94,46.98,245500.0,32.1898,32.1898,32.1009,32.1283,245500.0
2010-11-15 15:20:00,46.98,46.99,46.9,46.92,144500.0,32.1283,32.1351,32.0736,32.0872,144500.0
2010-11-15 15:25:00,46.93,46.97,46.9,46.94,214000.0,32.0941,32.1214,32.0736,32.1009,214000.0
2010-11-15 15:30:00,46.93,46.96,46.9,46.92,211300.0,32.0941,32.1146,32.0736,32.0872,211300.0
2010-11-15 15:35:00,46.92,47.02,46.91,47.0,247600.0,32.0872,32.1556,32.0804,32.1419,247600.0
2010-11-15 15:40:00,47.02,47.05,47.0,47.02,142500.0,32.1556,32.1761,32.1419,32.1556,142500.0
2010-11-15 15:45:00,47.02,47.02,46.89,46.91,334100.0,32.1556,32.1556,32.0667,32.0804,334100.0
2010-11-15 15:50:00,46.91,46.93,46.87,46.88,211500.0,32.0804,32.0941,32.053,32.0599,211500.0
2010-11-15 15:55:00,46.88,47.05,46.86,46.88,551000.0,32.0599,32.1761,32.0462,32.0599,551000.0
2010-11-16 09:30:00,46.48,46.67,46.22,46.53,423500.0,31.7863,31.9163,31.6085,31.8205,423500.0
2010-11-16 09:35:00,46.53,46.67,46.46,46.47,236800.0,31.8205,31.9163,31.7726,31.7795,236800.0
2010-11-16 09:40:00,46.47,46.61,46.47,46.5,345000.0,31.7795,31.8752,31.7795,31.8,345000.0
2010-11-16 09:45:00,46.5,46.6,46.45,46.52,283400.0,31.8,31.8684,31.7658,31.8137,283400.0
2010-11-16 09:50:00,46.53,46.55,46.46,46.46,306100.0,31.8205,31.8342,31.7726,31.7726,306100.0
2010-11-16 09:55:00,46.47,46.55,46.46,46.47,206100.0,31.7795,31.8342,31.7726,31.7795,206100.0
2010-11-16 10:00:00,46.48,46.55,46.42,46.51,211100.0,31.7863,31.8342,31.7453,31.8068,211100.0
2010-11-16 10:05:00,46.51,46.62,46.51,46.55,365600.0,31.8068,31.8821,31.8068,31.8342,365600.0
2010-11-16 10:10:00,46.56,46.69,46.48,46.69,401700.0,31.841,31.9299,31.7863,31.9299,401700.0
2010-11-16 10:15:00,46.69,46.69,46.57,46.6,142400.0,31.9299,31.9299,31.8479,31.8684,142400.0
2010-11-16 10:20:00,46.59,46.59,46.41,46.44,258100.0,31.8616,31.8616,31.7385,31.759,258100.0
2010-11-16 10:25:00,46.45,46.51,46.35,46.45,187500.0,31.7658,31.8068,31.6974,31.7658,187500.0
2010-11-16 10:30:00,46.45,46.5,46.39,46.41,308700.0,31.7658,31.8,31.7248,31.7385,308700.0
2010-11-16 10:35:00,46.41,46.49,46.38,46.45,270000.0,31.7385,31.7932,31.7179,31.7658,270000.0
2010-11-16 10:40:00,46.45,46.57,46.44,46.51,214800.0,31.7658,31.8479,31.759,31.8068,214800.0
2010-11-16 10:45:00,46.51,46.51,46.44,46.49,150000.0,31.8068,31.8068,31.759,31.7932,150000.0
2010-11-16 10:50:00,46.48,46.52,46.47,46.48,109100.0,31.7863,31.8137,31.7795,31.7863,109100.0
2010-11-16 10:55:00,46.48,46.54,46.43,46.54,211200.0,31.7863,31.8274,31.7521,31.8274,211200.0
2010-11-16 11:00:00,46.53,46.53,46.45,46.46,193500.0,31.8205,31.8205,31.7658,31.7726,193500.0
2010-11-16 11:05:00,46.46,46.49,46.27,46.31,376400.0,31.7726,31.7932,31.6427,31.6701,376400.0
2010-11-16 11:10:00,46.31,46.35,46.26,46.31,155100.0,31.6701,31.6974,31.6359,31.6701,155100.0
2010-11-16 11:15:00,46.3,46.31,46.08,46.09,366100.0,31.6632,31.6701,31.5128,31.5196,366100.0
2010-11-16 11:20:00,46.09,46.18,46.08,46.18,151300.0,31.5196,31.5812,31.5128,31.5812,151300.0
2010-11-16 11:25:00,46.18,46.38,46.17,46.36,363600.0,31.5812,31.7179,31.5743,31.7043,363600.0
2010-11-16 11:30:00,46.37,46.54,46.37,46.48,344200.0,31.7111,31.8274,31.7111,31.7863,344200.0
2010-11-16 11:35:00,46.48,46.51,46.45,46.5,154100.0,31.7863,31.8068,31.7658,31.8,154100.0
2010-11-16 11:40:00,46.5,46.51,46.36,46.37,329200.0,31.8,31.8068,31.7043,31.7111,329200.0
2010-11-16 11:45:00,46.36,46.46,46.33,46.37,194600.0,31.7043,31.7726,31.6837,31.7111,194600.0
2010-11-16 11:50:00,46.37,46.45,46.37,46.45,152900.0,31.7111,31.7658,31.7111,31.7658,152900.0
2010-11-16 11:55:00,46.45,46.49,46.37,46.46,208300.0,31.7658,31.7932,31.7111,31.7726,208300.0
2010-11-16 12:00:00,46.47,46.48,46.43,46.44,115000.0,31.7795,31.7863,31.7521,31.759,115000.0
2010-11-16 12:05:00,46.43,46.55,46.43,46.5,233600.0,31.7521,31.8342,31.7521,31.8,233600.0
2010-11-16 12:10:00,46.5,46.55,46.41,46.54,119700.0,31.8,31.8342,31.7385,31.8274,119700.0
2010-11-16 12:15:00,46.54,46.61,46.5,46.51,149800.0,31.8274,31.8752,31.8,31.8068,149800.0
2010-11-16 12:20:00,46.51,46.55,46.43,46.44,91900.0,31.8068,31.8342,31.7521,31.759,91900.0
2010-11-16 12:25:00,46.43,46.55,46.43,46.5,117200.0,31.7521,31.8342,31.7521,31.8,117200.0
2010-11-16 12:30:00,46.5,46.51,46.41,46.44,262300.0,31.8,31.8068,31.7385,31.759,262300.0
2010-11-16 12:35:00,46.44,46.47,46.39,46.4,139300.0,31.759,31.7795,31.7248,31.7316,139300.0
2010-11-16 12:40:00,46.4,46.41,46.32,46.37,115000.0,31.7316,31.7385,31.6769,31.7111,115000.0
2010-11-16 12:45:00,46.37,46.37,46.24,46.28,235800.0,31.7111,31.7111,31.6222,31.6496,235800.0
2010-11-16 12:50:00,46.29,46.36,46.26,46.35,113400.0,31.6564,31.7043,31.6359,31.6974,113400.0
2010-11-16 12:55:00,46.34,46.45,46.34,46.45,149600.0,31.6906,31.7658,31.6906,31.7658,149600.0
2010-11-16 13:00:00,46.44,46.5,46.43,46.48,76600.0,31.759,31.8,31.7521,31.7863,76600.0
2010-11-16 13:05:00,46.48,46.49,46.44,46.48,41300.0,31.7863,31.7932,31.759,31.7863,41300.0
2010-11-16 13:10:00,46.48,46.51,46.47,46.48,185100.0,31.7863,31.8068,31.7795,31.7863,185100.0
2010-11-16 13:15:00,46.49,46.52,46.43,46.46,145300.0,31.7932,31.8137,31.7521,31.7726,145300.0
2010-11-16 13:20:00,46.46,46.46,46.43,46.43,48400.0,31.7726,31.7726,31.7521,31.7521,48400.0
2010-11-16 13:25:00,46.43,46.5,46.42,46.45,92300.0,31.7521,31.8,31.7453,31.7658,92300.0
2010-11-16 13:30:00,46.45,46.47,46.41,46.44,77400.0,31.7658,31.7795,31.7385,31.759,77400.0
2010-11-16 13:35:00,46.44,46.49,46.41,46.46,106400.0,31.759,31.7932,31.7385,31.7726,106400.0
2010-11-16 13:40:00,46.46,46.5,46.41,46.45,101500.0,31.7726,31.8,31.7385,31.7658,101500.0
2010-11-16 13:45:00,46.45,46.45,46.37,46.42,119100.0,31.7658,31.7658,31.7111,31.7453,119100.0
2010-11-16 13:50:00,46.42,46.51,46.41,46.5,161100.0,31.7453,31.8068,31.7385,31.8,161100.0
2010-11-16 13:55:00,46.51,46.6,46.49,46.56,194800.0,31.8068,31.8684,31.7932,31.841,194800.0
2010-11-16 14:00:00,46.56,46.63,46.51,46.55,275000.0,31.841,31.8889,31.8068,31.8342,275000.0
2010-11-16 14:05:00,46.55,46.55,46.46,46.47,121300.0,31.8342,31.8342,31.7726,31.7795,121300.0
2010-11-16 14:10:00,46.47,46.51,46.46,46.48,72600.0,31.7795,31.8068,31.7726,31.7863,72600.0
2010-11-16 14:15:00,46.48,46.49,46.4,46.4,64400.0,31.7863,31.7932,31.7316,31.7316,64400.0
2010-11-16 14:20:00,46.41,46.48,46.38,46.38,79000.0,31.7385,31.7863,31.7179,31.7179,79000.0
2010-11-16 14:25:00,46.38,46.39,46.31,46.36,153000.0,31.7179,31.7248,31.6701,31.7043,153000.0
2010-11-16 14:30:00,46.36,46.36,46.31,46.35,73100.0,31.7043,31.7043,31.6701,31.6974,73100.0
2010-11-16 14:35:00,46.35,46.38,46.28,46.28,110000.0,31.6974,31.7179,31.6496,31.6496,110000.0
2010-11-16 14:40:00,46.28,46.34,46.25,46.28,112500.0,31.6496,31.6906,31.629,31.6496,112500.0
2010-11-16 14:45:00,46.29,46.35,46.29,46.35,79300.0,31.6564,31.6974,31.6564,31.6974,79300.0
2010-11-16 14:50:00,46.36,46.42,46.33,46.39,199500.0,31.7043,31.7453,31.6837,31.7248,199500.0
2010-11-16 14:55:00,46.38,46.43,46.37,46.39,73600.0,31.7179,31.7521,31.7111,31.7248,73600.0
2010-11-16 15:00:00,46.38,46.45,46.38,46.4,105500.0,31.7179,31.7658,31.7179,31.7316,105500.0
2010-11-16 15:05:00,46.4,46.42,46.39,46.4,178800.0,31.7316,31.7453,31.7248,31.7316,178800.0
2010-11-16 15:10:00,46.41,46.41,46.28,46.3,187100.0,31.7385,31.7385,31.6496,31.6632,187100.0
2010-11-16 15:15:00,46.3,46.32,46.22,46.25,339700.0,31.6632,31.6769,31.6085,31.629,339700.0
2010-11-16 15:20:00,46.24,46.35,46.24,46.35,153200.0,31.6222,31.6974,31.6222,31.6974,153200.0
2010-11-16 15:25:00,46.35,46.4,46.31,46.32,384600.0,31.6974,31.7316,31.6701,31.6769,384600.0
2010-11-16 15:30:00,46.32,46.37,46.31,46.32,150600.0,31.6769,31.7111,31.6701,31.6769,150600.0
2010-11-16 15:35:00,46.31,46.32,46.23,46.29,286500.0,31.6701,31.6769,31.6154,31.6564,286500.0
2010-11-16 15:40:00,46.29,46.37,46.29,46.35,460500.0,31.6564,31.7111,31.6564,31.6974,460500.0
2010-11-16 15:45:00,46.35,46.4,46.35,46.38,233800.0,31.6974,31.7316,31.6974,31.7179,233800.0
2010-11-16 15:50:00,46.38,46.47,46.34,46.42,547200.0,31.7179,31.7795,31.6906,31.7453,547200.0
2010-11-16 15:55:00,46.42,46.49,46.36,46.36,589700.0,31.7453,31.7932,31.7043,31.7043,589700.0
2010-11-17 09:30:00,46.45,46.91,46.38,46.68,474900.0,31.7658,32.0804,31.7179,31.9231,474900.0
2010-11-17 09:35:00,46.67,46.95,46.65,46.9,309500.0,31.9163,32.1077,31.9026,32.0736,309500.0
2010-11-17 09:40:00,46.9,47.44,46.86,47.35,1029600.0,32.0736,32.4428,32.0462,32.3813,1029600.0
2010-11-17 09:45:00,47.36,47.55,47.3,47.53,641000.0,32.3881,32.5181,32.3471,32.5044,641000.0
2010-11-17 09:50:00,47.54,47.58,47.37,47.42,588200.0,32.5112,32.5386,32.395,32.4292,588200.0
2010-11-17 09:55:00,47.41,47.44,47.24,47.41,860800.0,32.4223,32.4428,32.3061,32.4223,860800.0
2010-11-17 10:00:00,47.41,47.52,47.38,47.49,407700.0,32.4223,32.4976,32.4018,32.477,407700.0
2010-11-17 10:05:00,47.49,47.63,47.45,47.53,349500.0,32.477,32.5728,32.4497,32.5044,349500.0
2010-11-17 10:10:00,47.53,47.99,47.53,47.92,1463900.0,32.5044,32.819,32.5044,32.7711,1463900.0
2010-11-17 10:15:00,47.92,48.14,47.85,48.11,1321100.0,32.7711,32.9216,32.7232,32.901,1321100.0
2010-11-17 10:20:00,48.11,48.26,47.92,47.93,1073600.0,32.901,33.0036,32.7711,32.7779,1073600.0
2010-11-17 10:25:00,47.94,48.1,47.9,48.09,539500.0,32.7848,32.8942,32.7574,32.8874,539500.0
2010-11-17 10:30:00,48.09,48.15,47.93,47.94,609600.0,32.8874,32.9284,32.7779,32.7848,609600.0
2010-11-17 10:35:00,47.93,47.99,47.81,47.85,348200.0,32.7779,32.819,32.6959,32.7232,348200.0
2010-11-17 10:40:00,47.85,48.09,47.85,48.09,465500.0,32.7232,32.8874,32.7232,32.8874,465500.0
2010-11-17 10:45:00,48.08,48.12,48.04,48.12,365700.0,32.8805,32.9079,32.8532,32.9079,365700.0
2010-11-17 10:50:00,48.12,48.18,48.1,48.17,597900.0,32.9079,32.9489,32.8942,32.9421,597900.0
2010-11-17 10:55:00,48.18,48.19,48.03,48.07,331400.0,32.9489,32.9557,32.8463,32.8737,331400.0
2010-11-17 11:00:00,48.08,48.19,48.06,48.19,312500.0,32.8805,32.9557,32.8668,32.9557,312500.0
2010-11-17 11:05:00,48.19,48.25,48.18,48.22,462100.0,32.9557,32.9968,32.9489,32.9763,462100.0
2010-11-17 11:10:00,48.22,48.36,48.22,48.33,457300.0,32.9763,33.072,32.9763,33.0515,457300.0
2010-11-17 11:15:00,48.33,48.35,48.32,48.32,200300.0,33.0515,33.0652,33.0446,33.0446,200300.0
2010-11-17 11:20:00,48.33,48.33,48.26,48.29,197700.0,33.0515,33.0515,33.0036,33.0241,197700.0
2010-11-17 11:25:00,48.28,48.3,48.22,48.24,188600.0,33.0173,33.031,32.9763,32.9899,188600.0
2010-11-17 11:30:00,48.23,48.28,48.18,48.19,161700.0,32.9831,33.0173,32.9489,32.9557,161700.0
2010-11-17 11:35:00,48.2,48.22,48.12,48.15,208800.0,32.9626,32.9763,32.9079,32.9284,208800.0
2010-11-17 11:40:00,48.15,48.2,48.11,48.11,159800.0,32.9284,32.9626,32.901,32.901,159800.0
2010-11-17 11:45:00,48.12,48.12,47.99,48.01,165800.0,32.9079,32.9079,32.819,32.8326,165800.0
2010-11-17 11:50:00,48.01,48.14,48.01,48.09,159900.0,32.8326,32.9216,32.8326,32.8874,159900.0
2010-11-17 11:55:00,48.09,48.19,48.08,48.1,136400.0,32.8874,32.9557,32.8805,32.8942,136400.0
2010-11-17 12:00:00,48.09,48.12,48.04,48.05,174800.0,32.8874,32.9079,32.8532,32.86,174800.0
2010-11-17 12:05:00,48.04,48.05,47.99,48.0,235700.0,32.8532,32.86,32.819,32.8258,235700.0
2010-11-17 12:10:00,48.01,48.05,48.01,48.04,103100.0,32.8326,32.86,32.8326,32.8532,103100.0
2010-11-17 12:15:00,48.05,48.05,47.99,48.03,122700.0,32.86,32.86,32.819,32.8463,122700.0
2010-11-17 12:20:00,48.03,48.05,48.0,48.05,99700.0,32.8463,32.86,32.8258,32.86,99700.0
2010-11-17 12:25:00,48.05,48.07,47.99,48.04,156000.0,32.86,32.8737,32.819,32.8532,156000.0
2010-11-17 12:30:00,48.04,48.08,48.04,48.06,93000.0,32.8532,32.8805,32.8532,32.8668,93000.0
2010-11-17 12:35:00,48.06,48.09,48.01,48.03,101700.0,32.8668,32.8874,32.8326,32.8463,101700.0
2010-11-17 12:40:00,48.03,48.06,47.98,48.06,186200.0,32.8463,32.8668,32.8121,32.8668,186200.0
2010-11-17 12:45:00,48.07,48.07,48.0,48.0,120800.0,32.8737,32.8737,32.8258,32.8258,120800.0
2010-11-17 12:50:00,48.0,48.07,47.99,48.04,141800.0,32.8258,32.8737,32.819,32.8532,141800.0
2010-11-17 12:55:00,48.04,48.06,48.01,48.02,105200.0,32.8532,32.8668,32.8326,32.8395,105200.0
2010-11-17 13:00:00,48.02,48.03,47.98,48.03,103200.0,32.8395,32.8463,32.8121,32.8463,103200.0
2010-11-17 13:05:00,48.03,48.05,48.0,48.04,57600.0,32.8463,32.86,32.8258,32.8532,57600.0
2010-11-17 13:10:00,48.04,48.09,48.04,48.07,77500.0,32.8532,32.8874,32.8532,32.8737,77500.0
2010-11-17 13:15:00,48.07,48.12,48.07,48.12,102500.0,32.8737,32.9079,32.8737,32.9079,102500.0
2010-11-17 13:20:00,48.12,48.26,48.1,48.22,230200.0,32.9079,33.0036,32.8942,32.9763,230200.0
2010-11-17 13:25:00,48.22,48.32,48.22,48.32,201000.0,32.9763,33.0446,32.9763,33.0446,201000.0
2010-11-17 13:30:00,48.32,48.37,48.27,48.28,240800.0,33.0446,33.0788,33.0105,33.0173,240800.0
2010-11-17 13:35:00,48.28,48.36,48.26,48.27,205000.0,33.0173,33.072,33.0036,33.0105,205000.0
2010-11-17 13:40:00,48.27,48.35,48.2,48.3,253600.0,33.0105,33.0652,32.9626,33.031,253600.0
2010-11-17 13:45:00,48.31,48.31,48.21,48.24,146800.0,33.0378,33.0378,32.9694,32.9899,146800.0
2010-11-17 13:50:00,48.24,48.29,48.23,48.26,96500.0,32.9899,33.0241,32.9831,33.0036,96500.0
2010-11-17 13:55:00,48.25,48.27,48.17,48.2,138500.0,32.9968,33.0105,32.9421,32.9626,138500.0
2010-11-17 14:00:00,48.19,48.28,48.19,48.25,145800.0,32.9557,33.0173,32.9557,32.9968,145800.0
2010-11-17 14:05:00,48.26,48.3,48.22,48.25,117000.0,33.0036,33.031,32.9763,32.9968,117000.0
2010-11-17 14:10:00,48.24,48.27,48.22,48.22,68600.0,32.9899,33.0105,32.9763,32.9763,68600.0
2010-11-17 14:15:00,48.21,48.24,48.15,48.18,130400.0,32.9694,32.9899,32.9284,32.9489,130400.0
2010-11-17 14:20:00,48.18,48.2,48.15,48.18,107800.0,32.9489,32.9626,32.9284,32.9489,107800.0
2010-11-17 14:25:00,48.19,48.22,48.14,48.2,127800.0,32.9557,32.9763,32.9216,32.9626,127800.0
2010-11-17 14:30:00,48.21,48.24,48.15,48.17,162300.0,32.9694,32.9899,32.9284,32.9421,162300.0
2010-11-17 14:35:00,48.17,48.2,48.14,48.18,187300.0,32.9421,32.9626,32.9216,32.9489,187300.0
2010-11-17 14:40:00,48.19,48.25,48.16,48.19,194000.0,32.9557,32.9968,32.9352,32.9557,194000.0
2010-11-17 14:45:00,48.19,48.22,48.17,48.17,135800.0,32.9557,32.9763,32.9421,32.9421,135800.0
2010-11-17 14:50:00,48.17,48.19,48.14,48.15,99500.0,32.9421,32.9557,32.9216,32.9284,99500.0
2010-11-17 14:55:00,48.15,48.16,48.08,48.09,151600.0,32.9284,32.9352,32.8805,32.8874,151600.0
2010-11-17 15:00:00,48.1,48.12,48.02,48.05,329500.0,32.8942,32.9079,32.8395,32.86,329500.0
2010-11-17 15:05:00,48.05,48.07,47.98,48.02,292400.0,32.86,32.8737,32.8121,32.8395,292400.0
2010-11-17 15:10:00,48.01,48.06,47.99,47.99,199200.0,32.8326,32.8668,32.819,32.819,199200.0
2010-11-17 15:15:00,47.99,48.03,47.95,47.98,304500.0,32.819,32.8463,32.7916,32.8121,304500.0
2010-11-17 15:20:00,47.98,48.0,47.92,47.92,197600.0,32.8121,32.8258,32.7711,32.7711,197600.0
2010-11-17 15:25:00,47.92,47.92,47.76,47.79,340800.0,32.7711,32.7711,32.6617,32.6822,340800.0
2010-11-17 15:30:00,47.79,48.01,47.79,48.0,378100.0,32.6822,32.8326,32.6822,32.8258,378100.0
2010-11-17 15:35:00,47.99,48.16,47.98,48.05,515500.0,32.819,32.9352,32.8121,32.86,515500.0
2010-11-17 15:40:00,48.06,48.08,48.03,48.07,423300.0,32.8668,32.8805,32.8463,32.8737,423300.0
2010-11-17 15:45:00,48.07,48.2,48.07,48.2,473400.0,32.8737,32.9626,32.8737,32.9626,473400.0
2010-11-17 15:50:00,48.19,48.22,48.14,48.14,668000.0,32.9557,32.9763,32.9216,32.9216,668000.0
2010-11-17 15:55:00,48.14,48.15,47.98,47.98,829600.0,32.9216,32.9284,32.8121,32.8121,829600.0
2010-11-18 09:30:00,48.44,48.86,48.42,48.62,1104800.0,33.1267,33.4139,33.113,33.2498,1104800.0
2010-11-18 09:35:00,48.62,48.64,48.35,48.5,601300.0,33.2498,33.2635,33.0652,33.1677,601300.0
2010-11-18 09:40:00,48.51,48.6,48.44,48.6,428000.0,33.1746,33.2361,33.1267,33.2361,428000.0
2010-11-18 09:45:00,48.6,48.61,48.4,48.44,344900.0,33.2361,33.243,33.0994,33.1267,344900.0
2010-11-18 09:50:00,48.44,48.47,48.23,48.25,312500.0,33.1267,33.1472,32.9831,32.9968,312500.0
2010-11-18 09:55:00,48.25,48.35,48.13,48.25,632600.0,32.9968,33.0652,32.9147,32.9968,632600.0
2010-11-18 10:00:00,48.26,48.48,48.23,48.26,799000.0,33.0036,33.1541,32.9831,33.0036,799000.0
2010-11-18 10:05:00,48.26,48.36,48.24,48.35,466700.0,33.0036,33.072,32.9899,33.0652,466700.0
2010-11-18 10:10:00,48.35,48.55,48.33,48.44,387900.0,33.0652,33.2019,33.0515,33.1267,387900.0
2010-11-18 10:15:00,48.44,48.44,48.32,48.37,330100.0,33.1267,33.1267,33.0446,33.0788,330100.0
2010-11-18 10:20:00,48.36,48.37,48.25,48.34,142200.0,33.072,33.0788,32.9968,33.0583,142200.0
2010-11-18 10:25:00,48.34,48.38,48.32,48.36,419300.0,33.0583,33.0857,33.0446,33.072,419300.0
2010-11-18 10:30:00,48.36,48.38,48.31,48.38,288300.0,33.072,33.0857,33.0378,33.0857,288300.0
2010-11-18 10:35:00,48.38,48.55,48.36,48.48,338300.0,33.0857,33.2019,33.072,33.1541,338300.0
2010-11-18 10:40:00,48.49,48.55,48.48,48.49,287600.0,33.1609,33.2019,33.1541,33.1609,287600.0
2010-11-18 10:45:00,48.49,48.49,48.41,48.44,294700.0,33.1609,33.1609,33.1062,33.1267,294700.0
2010-11-18 10:50:00,48.44,48.54,48.43,48.51,253400.0,33.1267,33.1951,33.1199,33.1746,253400.0
2010-11-18 10:55:00,48.5,48.51,48.45,48.5,146500.0,33.1677,33.1746,33.1336,33.1677,146500.0
2010-11-18 11:00:00,48.5,48.51,48.45,48.49,165000.0,33.1677,33.1746,33.1336,33.1609,165000.0
2010-11-18 11:05:00,48.48,48.5,48.4,48.4,94200.0,33.1541,33.1677,33.0994,33.0994,94200.0
2010-11-18 11:10:00,48.4,48.49,48.39,48.39,224100.0,33.0994,33.1609,33.0925,33.0925,224100.0
2010-11-18 11:15:00,48.4,48.43,48.31,48.31,155100.0,33.0994,33.1199,33.0378,33.0378,155100.0
2010-11-18 11:20:00,48.32,48.37,48.24,48.24,187200.0,33.0446,33.0788,32.9899,32.9899,187200.0
2010-11-18 11:25:00,48.24,48.27,48.15,48.19,218800.0,32.9899,33.0105,32.9284,32.9557,218800.0
2010-11-18 11:30:00,48.2,48.28,48.18,48.25,129300.0,32.9626,33.0173,32.9489,32.9968,129300.0
2010-11-18 11:35:00,48.24,48.31,48.19,48.19,127800.0,32.9899,33.0378,32.9557,32.9557,127800.0
2010-11-18 11:40:00,48.19,48.25,48.19,48.25,112700.0,32.9557,32.9968,32.9557,32.9968,112700.0
2010-11-18 11:45:00,48.26,48.3,48.24,48.24,160700.0,33.0036,33.031,32.9899,32.9899,160700.0
2010-11-18 11:50:00,48.25,48.32,48.2,48.29,162500.0,32.9968,33.0446,32.9626,33.0241,162500.0
2010-11-18 11:55:00,48.29,48.37,48.27,48.37,190800.0,33.0241,33.0788,33.0105,33.0788,190800.0
2010-11-18 12:00:00,48.36,48.4,48.35,48.35,219500.0,33.072,33.0994,33.0652,33.0652,219500.0
2010-11-18 12:05:00,48.35,48.38,48.29,48.29,323700.0,33.0652,33.0857,33.0241,33.0241,323700.0
2010-11-18 12:10:00,48.3,48.35,48.28,48.35,119400.0,33.031,33.0652,33.0173,33.0652,119400.0
2010-11-18 12:15:00,48.34,48.36,48.28,48.3,122200.0,33.0583,33.072,33.0173,33.031,122200.0
2010-11-18 12:20:00,48.31,48.36,48.31,48.31,100600.0,33.0378,33.072,33.0378,33.0378,100600.0
2010-11-18 12:25:00,48.31,48.35,48.3,48.35,69900.0,33.0378,33.0652,33.031,33.0652,69900.0
2010-11-18 12:30:00,48.35,48.35,48.29,48.3,53900.0,33.0652,33.0652,33.0241,33.031,53900.0
2010-11-18 12:35:00,48.29,48.3,48.27,48.28,103400.0,33.0241,33.031,33.0105,33.0173,103400.0
2010-11-18 12:40:00,48.28,48.29,48.23,48.23,107800.0,33.0173,33.0241,32.9831,32.9831,107800.0
2010-11-18 12:45:00,48.23,48.27,48.2,48.25,118900.0,32.9831,33.0105,32.9626,32.9968,118900.0
2010-11-18 12:50:00,48.25,48.28,48.21,48.26,95300.0,32.9968,33.0173,32.9694,33.0036,95300.0
2010-11-18 12:55:00,48.26,48.3,48.25,48.26,108400.0,33.0036,33.031,32.9968,33.0036,108400.0
2010-11-18 13:00:00,48.28,48.28,48.23,48.25,81000.0,33.0173,33.0173,32.9831,32.9968,81000.0
2010-11-18 13:05:00,48.25,48.26,48.22,48.23,106400.0,32.9968,33.0036,32.9763,32.9831,106400.0
2010-11-18 13:10:00,48.24,48.26,48.23,48.26,73200.0,32.9899,33.0036,32.9831,33.0036,73200.0
2010-11-18 13:15:00,48.26,48.28,48.21,48.23,68000.0,33.0036,33.0173,32.9694,32.9831,68000.0
2010-11-18 13:20:00,48.22,48.23,48.2,48.22,55100.0,32.9763,32.9831,32.9626,32.9763,55100.0
2010-11-18 13:25:00,48.22,48.24,48.2,48.2,58600.0,32.9763,32.9899,32.9626,32.9626,58600.0
2010-11-18 13:30:00,48.2,48.23,48.16,48.19,120000.0,32.9626,32.9831,32.9352,32.9557,120000.0
2010-11-18 13:35:00,48.2,48.22,48.19,48.22,72500.0,32.9626,32.9763,32.9557,32.9763,72500.0
2010-11-18 13:40:00,48.22,48.24,48.22,48.23,69600.0,32.9763,32.9899,32.9763,32.9831,69600.0
2010-11-18 13:45:00,48.22,48.22,48.17,48.2,83400.0,32.9763,32.9763,32.9421,32.9626,83400.0
2010-11-18 13:50:00,48.2,48.27,48.19,48.21,112400.0,32.9626,33.0105,32.9557,32.9694,112400.0
2010-11-18 13:55:00,48.21,48.22,48.15,48.16,103700.0,32.9694,32.9763,32.9284,32.9352,103700.0
2010-11-18 14:00:00,48.16,48.18,48.15,48.18,97600.0,32.9352,32.9489,32.9284,32.9489,97600.0
2010-11-18 14:05:00,48.18,48.2,48.09,48.09,235400.0,32.9489,32.9626,32.8874,32.8874,235400.0
2010-11-18 14:10:00,48.1,48.1,48.0,48.02,260400.0,32.8942,32.8942,32.8258,32.8395,260400.0
2010-11-18 14:15:00,48.02,48.03,47.93,47.94,362600.0,32.8395,32.8463,32.7779,32.7848,362600.0
2010-11-18 14:20:00,47.93,47.94,47.84,47.85,295400.0,32.7779,32.7848,32.7164,32.7232,295400.0
2010-11-18 14:25:00,47.85,47.88,47.81,47.86,221800.0,32.7232,32.7437,32.6959,32.7301,221800.0
2010-11-18 14:30:00,47.87,48.0,47.87,48.0,159000.0,32.7369,32.8258,32.7369,32.8258,159000.0
2010-11-18 14:35:00,48.0,48.01,47.89,47.95,223800.0,32.8258,32.8326,32.7506,32.7916,223800.0
2010-11-18 14:40:00,47.94,47.95,47.9,47.93,105800.0,32.7848,32.7916,32.7574,32.7779,105800.0
2010-11-18 14:45:00,47.94,48.07,47.94,48.03,224500.0,32.7848,32.8737,32.7848,32.8463,224500.0
2010-11-18 14:50:00,48.04,48.04,47.96,48.01,172800.0,32.8532,32.8532,32.7985,32.8326,172800.0
2010-11-18 14:55:00,48.01,48.05,48.0,48.03,184200.0,32.8326,32.86,32.8258,32.8463,184200.0
2010-11-18 15:00:00,48.03,48.08,48.02,48.03,358100.0,32.8463,32.8805,32.8395,32.8463,358100.0
2010-11-18 15:05:00,48.04,48.05,48.02,48.02,195900.0,32.8532,32.86,32.8395,32.8395,195900.0
2010-11-18 15:10:00,48.02,48.03,47.97,47.98,223900.0,32.8395,32.8463,32.8053,32.8121,223900.0
2010-11-18 15:15:00,47.97,48.03,47.96,48.0,154600.0,32.8053,32.8463,32.7985,32.8258,154600.0
2010-11-18 15:20:00,48.0,48.01,47.97,47.98,199100.0,32.8258,32.8326,32.8053,32.8121,199100.0
2010-11-18 15:25:00,47.98,48.0,47.92,47.96,187200.0,32.8121,32.8258,32.7711,32.7985,187200.0
2010-11-18 15:30:00,47.96,47.97,47.89,47.9,277400.0,32.7985,32.8053,32.7506,32.7574,277400.0
2010-11-18 15:35:00,47.89,47.9,47.81,47.82,375500.0,32.7506,32.7574,32.6959,32.7027,375500.0
2010-11-18 15:40:00,47.82,47.84,47.77,47.84,357500.0,32.7027,32.7164,32.6685,32.7164,357500.0
2010-11-18 15:45:00,47.84,47.9,47.81,47.84,337900.0,32.7164,32.7574,32.6959,32.7164,337900.0
2010-11-18 15:50:00,47.84,47.84,47.77,47.82,456400.0,32.7164,32.7164,32.6685,32.7027,456400.0
2010-11-18 15:55:00,47.82,47.82,47.7,47.71,1068900.0,32.7027,32.7027,32.6206,32.6275,1068900.0
2010-11-19 09:30:00,47.62,47.83,47.54,47.55,2246300.0,32.5659,32.7096,32.5112,32.5181,2246300.0
2010-11-19 09:35:00,47.55,47.91,47.48,47.86,392800.0,32.5181,32.7643,32.4702,32.7301,392800.0
2010-11-19 09:40:00,47.86,47.97,47.71,47.74,284200.0,32.7301,32.8053,32.6275,32.648,284200.0
2010-11-19 09:45:00,47.75,47.75,47.49,47.51,258900.0,32.6548,32.6548,32.477,32.4907,258900.0
2010-11-19 09:50:00,47.52,47.63,47.52,47.6,193300.0,32.4976,32.5728,32.4976,32.5523,193300.0
2010-11-19 09:55:00,47.6,47.75,47.6,47.73,456400.0,32.5523,32.6548,32.5523,32.6412,456400.0
2010-11-19 10:00:00,47.73,47.75,47.64,47.74,250800.0,32.6412,32.6548,32.5796,32.648,250800.0
2010-11-19 10:05:00,47.74,47.75,47.62,47.65,164600.0,32.648,32.6548,32.5659,32.5865,164600.0
2010-11-19 10:10:00,47.65,47.75,47.62,47.7,228200.0,32.5865,32.6548,32.5659,32.6206,228200.0
2010-11-19 10:15:00,47.71,47.71,47.57,47.57,115300.0,32.6275,32.6275,32.5317,32.5317,115300.0
2010-11-19 10:20:00,47.57,47.61,47.48,47.5,183000.0,32.5317,32.5591,32.4702,32.4839,183000.0
2010-11-19 10:25:00,47.5,47.56,47.44,47.46,129800.0,32.4839,32.5249,32.4428,32.4565,129800.0
2010-11-19 10:30:00,47.45,47.48,47.41,47.43,172700.0,32.4497,32.4702,32.4223,32.436,172700.0
2010-11-19 10:35:00,47.43,47.63,47.42,47.59,265800.0,32.436,32.5728,32.4292,32.5454,265800.0
2010-11-19 10:40:00,47.6,47.75,47.54,47.73,289200.0,32.5523,32.6548,32.5112,32.6412,289200.0
2010-11-19 10:45:00,47.72,47.81,47.65,47.67,179500.0,32.6343,32.6959,32.5865,32.6001,179500.0
2010-11-19 10:50:00,47.67,47.7,47.6,47.61,120100.0,32.6001,32.6206,32.5523,32.5591,120100.0
2010-11-19 10:55:00,47.62,47.65,47.56,47.56,101800.0,32.5659,32.5865,32.5249,32.5249,101800.0
2010-11-19 11:00:00,47.56,47.66,47.56,47.65,98400.0,32.5249,32.5933,32.5249,32.5865,98400.0
2010-11-19 11:05:00,47.66,47.66,47.53,47.58,144300.0,32.5933,32.5933,32.5044,32.5386,144300.0
2010-11-19 11:10:00,47.58,47.62,47.53,47.55,148000.0,32.5386,32.5659,32.5044,32.5181,148000.0
2010-11-19 11:15:00,47.56,47.58,47.53,47.55,104900.0,32.5249,32.5386,32.5044,32.5181,104900.0
2010-11-19 11:20:00,47.56,47.56,47.52,47.53,66800.0,32.5249,32.5249,32.4976,32.5044,66800.0
2010-11-19 11:25:00,47.52,47.6,47.52,47.58,72200.0,32.4976,32.5523,32.4976,32.5386,72200.0
2010-11-19 11:30:00,47.58,47.67,47.58,47.64,91500.0,32.5386,32.6001,32.5386,32.5796,91500.0
2010-11-19 11:35:00,47.64,47.67,47.61,47.62,128700.0,32.5796,32.6001,32.5591,32.5659,128700.0
2010-11-19 11:40:00,47.62,47.69,47.62,47.67,77300.0,32.5659,32.6138,32.5659,32.6001,77300.0
2010-11-19 11:45:00,47.68,47.73,47.66,47.72,70000.0,32.607,32.6412,32.5933,32.6343,70000.0
2010-11-19 11:50:00,47.72,47.76,47.71,47.73,80800.0,32.6343,32.6617,32.6275,32.6412,80800.0
2010-11-19 11:55:00,47.73,47.76,47.71,47.76,64800.0,32.6412,32.6617,32.6275,32.6617,64800.0
2010-11-19 12:00:00,47.76,47.8,47.74,47.77,86300.0,32.6617,32.689,32.648,32.6685,86300.0
2010-11-19 12:05:00,47.78,47.79,47.72,47.75,100600.0,32.6754,32.6822,32.6343,32.6548,100600.0
2010-11-19 12:10:00,47.76,47.79,47.66,47.67,100500.0,32.6617,32.6822,32.5933,32.6001,100500.0
2010-11-19 12:15:00,47.67,47.72,47.67,47.67,68600.0,32.6001,32.6343,32.6001,32.6001,68600.0
2010-11-19 12:20:00,47.67,47.72,47.66,47.71,49600.0,32.6001,32.6343,32.5933,32.6275,49600.0
2010-11-19 12:25:00,47.7,47.72,47.63,47.64,51900.0,32.6206,32.6343,32.5728,32.5796,51900.0
2010-11-19 12:30:00,47.64,47.71,47.64,47.69,102500.0,32.5796,32.6275,32.5796,32.6138,102500.0
2010-11-19 12:35:00,47.69,47.72,47.69,47.71,74600.0,32.6138,32.6343,32.6138,32.6275,74600.0
2010-11-19 12:40:00,47.71,47.79,47.71,47.74,77800.0,32.6275,32.6822,32.6275,32.648,77800.0
2010-11-19 12:45:00,47.74,47.77,47.72,47.75,42200.0,32.648,32.6685,32.6343,32.6548,42200.0
2010-11-19 12:50:00,47.75,47.81,47.75,47.78,54000.0,32.6548,32.6959,32.6548,32.6754,54000.0
2010-11-19 12:55:00,47.8,47.85,47.76,47.84,111500.0,32.689,32.7232,32.6617,32.7164,111500.0
2010-11-19 13:00:00,47.83,47.93,47.82,47.93,242600.0,32.7096,32.7779,32.7027,32.7779,242600.0
2010-11-19 13:05:00,47.93,47.93,47.88,47.9,77300.0,32.7779,32.7779,32.7437,32.7574,77300.0
2010-11-19 13:10:00,47.9,47.93,47.89,47.91,73100.0,32.7574,32.7779,32.7506,32.7643,73100.0
2010-11-19 13:15:00,47.91,47.92,47.9,47.9,73300.0,32.7643,32.7711,32.7574,32.7574,73300.0
2010-11-19 13:20:00,47.9,47.92,47.86,47.86,83900.0,32.7574,32.7711,32.7301,32.7301,83900.0
2010-11-19 13:25:00,47.87,47.87,47.79,47.81,99500.0,32.7369,32.7369,32.6822,32.6959,99500.0
2010-11-19 13:30:00,47.81,47.82,47.78,47.82,50200.0,32.6959,32.7027,32.6754,32.7027,50200.0
2010-11-19 13:35:00,47.82,47.86,47.8,47.82,110500.0,32.7027,32.7301,32.689,32.7027,110500.0
2010-11-19 13:40:00,47.82,47.87,47.81,47.87,61900.0,32.7027,32.7369,32.6959,32.7369,61900.0
2010-11-19 13:45:00,47.87,47.92,47.86,47.9,77000.0,32.7369,32.7711,32.7301,32.7574,77000.0
2010-11-19 13:50:00,47.89,47.9,47.87,47.87,38600.0,32.7506,32.7574,32.7369,32.7369,38600.0
2010-11-19 13:55:00,47.87,47.94,47.87,47.93,57300.0,32.7369,32.7848,32.7369,32.7779,57300.0
2010-11-19 14:00:00,47.93,47.96,47.91,47.96,65300.0,32.7779,32.7985,32.7643,32.7985,65300.0
2010-11-19 14:05:00,47.96,47.99,47.93,47.93,93300.0,32.7985,32.819,32.7779,32.7779,93300.0
2010-11-19 14:10:00,47.93,48.01,47.93,47.96,127900.0,32.7779,32.8326,32.7779,32.7985,127900.0
2010-11-19 14:15:00,47.96,47.96,47.9,47.92,101300.0,32.7985,32.7985,32.7574,32.7711,101300.0
2010-11-19 14:20:00,47.92,47.92,47.9,47.9,46700.0,32.7711,32.7711,32.7574,32.7574,46700.0
2010-11-19 14:25:00,47.9,47.91,47.84,47.85,104900.0,32.7574,32.7643,32.7164,32.7232,104900.0
2010-11-19 14:30:00,47.85,47.88,47.84,47.86,64700.0,32.7232,32.7437,32.7164,32.7301,64700.0
2010-11-19 14:35:00,47.87,47.93,47.87,47.92,63000.0,32.7369,32.7779,32.7369,32.7711,63000.0
2010-11-19 14:40:00,47.93,47.95,47.91,47.95,62500.0,32.7779,32.7916,32.7643,32.7916,62500.0
2010-11-19 14:45:00,47.95,48.03,47.9,48.0,234700.0,32.7916,32.8463,32.7574,32.8258,234700.0
2010-11-19 14:50:00,48.01,48.03,48.0,48.03,71200.0,32.8326,32.8463,32.8258,32.8463,71200.0
2010-11-19 14:55:00,48.02,48.05,47.99,48.01,127600.0,32.8395,32.86,32.819,32.8326,127600.0
2010-11-19 15:00:00,48.01,48.02,47.96,47.99,117800.0,32.8326,32.8395,32.7985,32.819,117800.0
2010-11-19 15:05:00,48.0,48.0,47.94,47.98,98200.0,32.8258,32.8258,32.7848,32.8121,98200.0
2010-11-19 15:10:00,47.98,47.98,47.88,47.88,104900.0,32.8121,32.8121,32.7437,32.7437,104900.0
2010-11-19 15:15:00,47.88,47.9,47.87,47.89,103800.0,32.7437,32.7574,32.7369,32.7506,103800.0
2010-11-19 15:20:00,47.9,47.97,47.88,47.96,118400.0,32.7574,32.8053,32.7437,32.7985,118400.0
2010-11-19 15:25:00,47.95,47.96,47.9,47.92,105800.0,32.7916,32.7985,32.7574,32.7711,105800.0
2010-11-19 15:30:00,47.92,47.94,47.89,47.91,180400.0,32.7711,32.7848,32.7506,32.7643,180400.0
2010-11-19 15:35:00,47.91,47.94,47.89,47.91,175100.0,32.7643,32.7848,32.7506,32.7643,175100.0
2010-11-19 15:40:00,47.91,47.96,47.91,47.94,180500.0,32.7643,32.7985,32.7643,32.7848,180500.0
2010-11-19 15:45:00,47.94,48.02,47.94,47.99,263400.0,32.7848,32.8395,32.7848,32.819,263400.0
2010-11-19 15:50:00,48.0,48.02,47.95,47.95,260000.0,32.8258,32.8395,32.7916,32.7916,260000.0
2010-11-19 15:55:00,47.95,48.0,47.93,47.95,471700.0,32.7916,32.8258,32.7779,32.7916,471700.0
2010-11-22 09:30:00,47.81,47.99,47.61,47.73,350700.0,32.8263,32.9499,32.689,32.7714,350700.0
2010-11-22 09:35:00,47.73,47.95,47.72,47.85,195500.0,32.7714,32.9225,32.7645,32.8538,195500.0
2010-11-22 09:40:00,47.86,47.91,47.75,47.77,119100.0,32.8607,32.895,32.7851,32.7989,119100.0
2010-11-22 09:45:00,47.77,47.9,47.69,47.71,134800.0,32.7989,32.8881,32.7439,32.7577,134800.0
2010-11-22 09:50:00,47.71,47.89,47.71,47.87,155800.0,32.7577,32.8813,32.7577,32.8675,155800.0
2010-11-22 09:55:00,47.88,48.05,47.86,47.99,168400.0,32.8744,32.9911,32.8607,32.9499,168400.0
2010-11-22 10:00:00,47.99,48.06,47.98,47.99,105000.0,32.9499,32.998,32.9431,32.9499,105000.0
2010-11-22 10:05:00,47.99,48.09,47.99,48.04,122800.0,32.9499,33.0186,32.9499,32.9842,122800.0
2010-11-22 10:10:00,48.04,48.12,48.02,48.07,148000.0,32.9842,33.0392,32.9705,33.0048,148000.0
2010-11-22 10:15:00,48.08,48.12,48.0,48.0,102200.0,33.0117,33.0392,32.9568,32.9568,102200.0
2010-11-22 10:20:00,48.0,48.0,47.85,47.87,140900.0,32.9568,32.9568,32.8538,32.8675,140900.0
2010-11-22 10:25:00,47.87,47.91,47.8,47.81,122200.0,32.8675,32.895,32.8195,32.8263,122200.0
2010-11-22 10:30:00,47.8,47.81,47.55,47.56,228800.0,32.8195,32.8263,32.6478,32.6547,228800.0
2010-11-22 10:35:00,47.56,47.61,47.48,47.6,159600.0,32.6547,32.689,32.5998,32.6821,159600.0
2010-11-22 10:40:00,47.61,47.64,47.5,47.62,110200.0,32.689,32.7096,32.6135,32.6959,110200.0
2010-11-22 10:45:00,47.62,47.62,47.46,47.51,152600.0,32.6959,32.6959,32.586,32.6203,152600.0
2010-11-22 10:50:00,47.51,47.61,47.51,47.55,125700.0,32.6203,32.689,32.6203,32.6478,125700.0
2010-11-22 10:55:00,47.55,47.57,47.42,47.47,118800.0,32.6478,32.6615,32.5586,32.5929,118800.0
2010-11-22 11:00:00,47.48,47.48,47.27,47.3,237200.0,32.5998,32.5998,32.4556,32.4762,237200.0
2010-11-22 11:05:00,47.3,47.36,47.21,47.25,401200.0,32.4762,32.5174,32.4144,32.4418,401200.0
2010-11-22 11:10:00,47.24,47.36,47.22,47.35,244200.0,32.435,32.5174,32.4212,32.5105,244200.0
2010-11-22 11:15:00,47.35,47.44,47.31,47.42,180000.0,32.5105,32.5723,32.483,32.5586,180000.0
2010-11-22 11:20:00,47.42,47.43,47.37,47.37,85400.0,32.5586,32.5654,32.5242,32.5242,85400.0
2010-11-22 11:25:00,47.38,47.42,47.35,47.41,129900.0,32.5311,32.5586,32.5105,32.5517,129900.0
2010-11-22 11:30:00,47.41,47.42,47.39,47.4,91800.0,32.5517,32.5586,32.538,32.5448,91800.0
2010-11-22 11:35:00,47.4,47.45,47.39,47.44,100600.0,32.5448,32.5792,32.538,32.5723,100600.0
2010-11-22 11:40:00,47.44,47.5,47.4,47.49,117200.0,32.5723,32.6135,32.5448,32.6066,117200.0
2010-11-22 11:45:00,47.49,47.53,47.48,47.52,61000.0,32.6066,32.6341,32.5998,32.6272,61000.0
2010-11-22 11:50:00,47.53,47.55,47.5,47.52,89300.0,32.6341,32.6478,32.6135,32.6272,89300.0
2010-11-22 11:55:00,47.52,47.56,47.51,47.54,56200.0,32.6272,32.6547,32.6203,32.6409,56200.0
2010-11-22 12:00:00,47.54,47.54,47.45,47.48,83100.0,32.6409,32.6409,32.5792,32.5998,83100.0
2010-11-22 12:05:00,47.48,47.53,47.47,47.5,71000.0,32.5998,32.6341,32.5929,32.6135,71000.0
2010-11-22 12:10:00,47.5,47.5,47.42,47.47,44400.0,32.6135,32.6135,32.5586,32.5929,44400.0
2010-11-22 12:15:00,47.47,47.51,47.47,47.5,34300.0,32.5929,32.6203,32.5929,32.6135,34300.0
2010-11-22 12:20:00,47.5,47.5,47.41,47.43,72900.0,32.6135,32.6135,32.5517,32.5654,72900.0
2010-11-22 12:25:00,47.44,47.44,47.3,47.31,243500.0,32.5723,32.5723,32.4762,32.483,243500.0
2010-11-22 12:30:00,47.3,47.31,47.21,47.24,237200.0,32.4762,32.483,32.4144,32.435,237200.0
2010-11-22 12:35:00,47.24,47.26,47.14,47.21,173700.0,32.435,32.4487,32.3663,32.4144,173700.0
2010-11-22 12:40:00,47.22,47.24,47.13,47.22,97200.0,32.4212,32.435,32.3594,32.4212,97200.0
2010-11-22 12:45:00,47.22,47.22,47.09,47.13,171800.0,32.4212,32.4212,32.332,32.3594,171800.0
2010-11-22 12:50:00,47.13,47.19,47.1,47.13,155000.0,32.3594,32.4006,32.3388,32.3594,155000.0
2010-11-22 12:55:00,47.12,47.16,47.07,47.09,131100.0,32.3526,32.38,32.3182,32.332,131100.0
2010-11-22 13:00:00,47.08,47.1,46.99,47.06,154300.0,32.3251,32.3388,32.2633,32.3114,154300.0
2010-11-22 13:05:00,47.07,47.12,47.0,47.11,130800.0,32.3182,32.3526,32.2702,32.3457,130800.0
2010-11-22 13:10:00,47.1,47.21,47.08,47.2,166500.0,32.3388,32.4144,32.3251,32.4075,166500.0
2010-11-22 13:15:00,47.21,47.32,47.17,47.31,304100.0,32.4144,32.4899,32.3869,32.483,304100.0
2010-11-22 13:20:00,47.32,47.32,47.22,47.25,106800.0,32.4899,32.4899,32.4212,32.4418,106800.0
2010-11-22 13:25:00,47.25,47.31,47.24,47.24,63900.0,32.4418,32.483,32.435,32.435,63900.0
2010-11-22 13:30:00,47.25,47.34,47.25,47.34,77400.0,32.4418,32.5036,32.4418,32.5036,77400.0
2010-11-22 13:35:00,47.33,47.44,47.3,47.44,114700.0,32.4968,32.5723,32.4762,32.5723,114700.0
2010-11-22 13:40:00,47.44,47.45,47.36,47.37,65300.0,32.5723,32.5792,32.5174,32.5242,65300.0
2010-11-22 13:45:00,47.37,47.38,47.34,47.36,38100.0,32.5242,32.5311,32.5036,32.5174,38100.0
2010-11-22 13:50:00,47.35,47.42,47.32,47.32,129300.0,32.5105,32.5586,32.4899,32.4899,129300.0
2010-11-22 13:55:00,47.32,47.33,47.26,47.31,112200.0,32.4899,32.4968,32.4487,32.483,112200.0
2010-11-22 14:00:00,47.31,47.31,47.25,47.27,307900.0,32.483,32.483,32.4418,32.4556,307900.0
2010-11-22 14:05:00,47.27,47.29,47.24,47.26,68500.0,32.4556,32.4693,32.435,32.4487,68500.0
2010-11-22 14:10:00,47.26,47.26,47.22,47.24,156900.0,32.4487,32.4487,32.4212,32.435,156900.0
2010-11-22 14:15:00,47.24,47.26,47.23,47.26,177700.0,32.435,32.4487,32.4281,32.4487,177700.0
2010-11-22 14:20:00,47.26,47.27,47.24,47.25,148000.0,32.4487,32.4556,32.435,32.4418,148000.0
2010-11-22 14:25:00,47.26,47.26,47.13,47.14,168500.0,32.4487,32.4487,32.3594,32.3663,168500.0
2010-11-22 14:30:00,47.14,47.23,47.13,47.22,144200.0,32.3663,32.4281,32.3594,32.4212,144200.0
2010-11-22 14:35:00,47.22,47.33,47.22,47.33,86000.0,32.4212,32.4968,32.4212,32.4968,86000.0
2010-11-22 14:40:00,47.33,47.37,47.32,47.37,91200.0,32.4968,32.5242,32.4899,32.5242,91200.0
2010-11-22 14:45:00,47.37,47.52,47.36,47.47,184200.0,32.5242,32.6272,32.5174,32.5929,184200.0
2010-11-22 14:50:00,47.47,47.52,47.46,47.48,103300.0,32.5929,32.6272,32.586,32.5998,103300.0
2010-11-22 14:55:00,47.48,47.52,47.47,47.5,70600.0,32.5998,32.6272,32.5929,32.6135,70600.0
2010-11-22 15:00:00,47.51,47.54,47.42,47.43,160000.0,32.6203,32.6409,32.5586,32.5654,160000.0
2010-11-22 15:05:00,47.44,47.46,47.41,47.42,124600.0,32.5723,32.586,32.5517,32.5586,124600.0
2010-11-22 15:10:00,47.42,47.43,47.35,47.38,122500.0,32.5586,32.5654,32.5105,32.5311,122500.0
2010-11-22 15:15:00,47.39,47.47,47.38,47.44,112500.0,32.538,32.5929,32.5311,32.5723,112500.0
2010-11-22 15:20:00,47.44,47.5,47.44,47.48,97700.0,32.5723,32.6135,32.5723,32.5998,97700.0
2010-11-22 15:25:00,47.49,47.49,47.43,47.46,100900.0,32.6066,32.6066,32.5654,32.586,100900.0
2010-11-22 15:30:00,47.46,47.49,47.43,47.46,172600.0,32.586,32.6066,32.5654,32.586,172600.0
2010-11-22 15:35:00,47.47,47.57,47.46,47.56,187500.0,32.5929,32.6615,32.586,32.6547,187500.0
2010-11-22 15:40:00,47.57,47.68,47.55,47.66,242600.0,32.6615,32.7371,32.6478,32.7233,242600.0
2010-11-22 15:45:00,47.65,47.66,47.6,47.64,260500.0,32.7165,32.7233,32.6821,32.7096,260500.0
2010-11-22 15:50:00,47.63,47.66,47.6,47.65,293100.0,32.7027,32.7233,32.6821,32.7165,293100.0
2010-11-22 15:55:00,47.65,47.68,47.62,47.62,354500.0,32.7165,32.7371,32.6959,32.6959,354500.0
2010-11-23 09:30:00,47.23,47.37,47.09,47.26,175300.0,32.4281,32.5242,32.332,32.4487,175300.0
2010-11-23 09:35:00,47.26,47.3,47.12,47.26,249600.0,32.4487,32.4762,32.3526,32.4487,249600.0
2010-11-23 09:40:00,47.25,47.29,47.13,47.27,151500.0,32.4418,32.4693,32.3594,32.4556,151500.0
2010-11-23 09:45:00,47.26,47.27,47.14,47.19,231600.0,32.4487,32.4556,32.3663,32.4006,231600.0
2010-11-23 09:50:00,47.19,47.19,47.05,47.06,215800.0,32.4006,32.4006,32.3045,32.3114,215800.0
2010-11-23 09:55:00,47.06,47.08,46.92,47.0,363100.0,32.3114,32.3251,32.2153,32.2702,363100.0
2010-11-23 10:00:00,46.99,47.02,46.85,46.91,260400.0,32.2633,32.2839,32.1672,32.2084,260400.0
2010-11-23 10:05:00,46.91,46.91,46.82,46.87,197600.0,32.2084,32.2084,32.1466,32.1809,197600.0
2010-11-23 10:10:00,46.87,46.89,46.76,46.8,240700.0,32.1809,32.1947,32.1054,32.1329,240700.0
2010-11-23 10:15:00,46.8,46.99,46.73,46.98,292000.0,32.1329,32.2633,32.0848,32.2565,292000.0
2010-11-23 10:20:00,46.99,47.03,46.88,46.98,204100.0,32.2633,32.2908,32.1878,32.2565,204100.0
2010-11-23 10:25:00,46.97,47.02,46.9,46.99,173600.0,32.2496,32.2839,32.2015,32.2633,173600.0
2010-11-23 10:30:00,47.0,47.08,46.93,46.93,136100.0,32.2702,32.3251,32.2221,32.2221,136100.0
2010-11-23 10:35:00,46.93,46.99,46.88,46.98,116200.0,32.2221,32.2633,32.1878,32.2565,116200.0
2010-11-23 10:40:00,46.97,46.99,46.9,46.95,163400.0,32.2496,32.2633,32.2015,32.2359,163400.0
2010-11-23 10:45:00,46.96,46.98,46.86,46.88,122500.0,32.2427,32.2565,32.1741,32.1878,122500.0
2010-11-23 10:50:00,46.88,46.95,46.82,46.83,90400.0,32.1878,32.2359,32.1466,32.1535,90400.0
2010-11-23 10:55:00,46.84,46.97,46.81,46.97,158300.0,32.1603,32.2496,32.1397,32.2496,158300.0
2010-11-23 11:00:00,46.96,46.96,46.8,46.82,102100.0,32.2427,32.2427,32.1329,32.1466,102100.0
2010-11-23 11:05:00,46.81,46.88,46.75,46.87,187900.0,32.1397,32.1878,32.0985,32.1809,187900.0
2010-11-23 11:10:00,46.87,46.9,46.82,46.85,235900.0,32.1809,32.2015,32.1466,32.1672,235900.0
2010-11-23 11:15:00,46.84,46.96,46.84,46.95,173600.0,32.1603,32.2427,32.1603,32.2359,173600.0
2010-11-23 11:20:00,46.95,46.96,46.89,46.92,168100.0,32.2359,32.2427,32.1947,32.2153,168100.0
2010-11-23 11:25:00,46.91,46.98,46.87,46.9,230300.0,32.2084,32.2565,32.1809,32.2015,230300.0
2010-11-23 11:30:00,46.9,46.9,46.78,46.81,222000.0,32.2015,32.2015,32.1191,32.1397,222000.0
2010-11-23 11:35:00,46.81,46.9,46.76,46.86,150600.0,32.1397,32.2015,32.1054,32.1741,150600.0
2010-11-23 11:40:00,46.86,46.93,46.78,46.83,250900.0,32.1741,32.2221,32.1191,32.1535,250900.0
2010-11-23 11:45:00,46.83,46.86,46.78,46.84,97100.0,32.1535,32.1741,32.1191,32.1603,97100.0
2010-11-23 11:50:00,46.84,46.88,46.8,46.83,149900.0,32.1603,32.1878,32.1329,32.1535,149900.0
2010-11-23 11:55:00,46.83,46.91,46.82,46.9,82100.0,32.1535,32.2084,32.1466,32.2015,82100.0
2010-11-23 12:00:00,46.89,46.9,46.76,46.76,111400.0,32.1947,32.2015,32.1054,32.1054,111400.0
2010-11-23 12:05:00,46.76,46.88,46.73,46.88,106000.0,32.1054,32.1878,32.0848,32.1878,106000.0
2010-11-23 12:10:00,46.88,46.98,46.88,46.96,139200.0,32.1878,32.2565,32.1878,32.2427,139200.0
2010-11-23 12:15:00,46.97,46.98,46.86,46.9,58900.0,32.2496,32.2565,32.1741,32.2015,58900.0
2010-11-23 12:20:00,46.9,46.93,46.83,46.87,101100.0,32.2015,32.2221,32.1535,32.1809,101100.0
2010-11-23 12:25:00,46.86,46.88,46.82,46.88,68600.0,32.1741,32.1878,32.1466,32.1878,68600.0
2010-11-23 12:30:00,46.88,46.94,46.82,46.85,109700.0,32.1878,32.229,32.1466,32.1672,109700.0
2010-11-23 12:35:00,46.86,46.9,46.8,46.88,151300.0,32.1741,32.2015,32.1329,32.1878,151300.0
2010-11-23 12:40:00,46.87,46.96,46.86,46.96,127100.0,32.1809,32.2427,32.1741,32.2427,127100.0
2010-11-23 12:45:00,46.96,46.99,46.87,46.88,115000.0,32.2427,32.2633,32.1809,32.1878,115000.0
2010-11-23 12:50:00,46.88,46.97,46.87,46.92,95200.0,32.1878,32.2496,32.1809,32.2153,95200.0
2010-11-23 12:55:00,46.92,46.94,46.88,46.93,81600.0,32.2153,32.229,32.1878,32.2221,81600.0
2010-11-23 13:00:00,46.93,46.94,46.84,46.86,96100.0,32.2221,32.229,32.1603,32.1741,96100.0
2010-11-23 13:05:00,46.86,46.9,46.83,46.87,192500.0,32.1741,32.2015,32.1535,32.1809,192500.0
2010-11-23 13:10:00,46.87,46.96,46.87,46.89,109700.0,32.1809,32.2427,32.1809,32.1947,109700.0
2010-11-23 13:15:00,46.89,46.92,46.84,46.85,59400.0,32.1947,32.2153,32.1603,32.1672,59400.0
2010-11-23 13:20:00,46.84,46.94,46.83,46.91,99600.0,32.1603,32.229,32.1535,32.2084,99600.0
2010-11-23 13:25:00,46.92,46.97,46.9,46.95,96900.0,32.2153,32.2496,32.2015,32.2359,96900.0
2010-11-23 13:30:00,46.96,46.98,46.93,46.95,78700.0,32.2427,32.2565,32.2221,32.2359,78700.0
2010-11-23 13:35:00,46.94,46.95,46.87,46.9,86600.0,32.229,32.2359,32.1809,32.2015,86600.0
2010-11-23 13:40:00,46.89,46.93,46.86,46.89,62900.0,32.1947,32.2221,32.1741,32.1947,62900.0
2010-11-23 13:45:00,46.89,46.89,46.81,46.81,174300.0,32.1947,32.1947,32.1397,32.1397,174300.0
2010-11-23 13:50:00,46.82,46.94,46.8,46.85,231600.0,32.1466,32.229,32.1329,32.1672,231600.0
2010-11-23 13:55:00,46.85,46.87,46.78,46.84,191000.0,32.1672,32.1809,32.1191,32.1603,191000.0
2010-11-23 14:00:00,46.83,46.92,46.79,46.81,192800.0,32.1535,32.2153,32.126,32.1397,192800.0
2010-11-23 14:05:00,46.81,46.85,46.77,46.81,123000.0,32.1397,32.1672,32.1123,32.1397,123000.0
2010-11-23 14:10:00,46.82,46.94,46.81,46.92,208500.0,32.1466,32.229,32.1397,32.2153,208500.0
2010-11-23 14:15:00,46.92,46.96,46.86,46.9,141000.0,32.2153,32.2427,32.1741,32.2015,141000.0
2010-11-23 14:20:00,46.89,46.91,46.84,46.84,405000.0,32.1947,32.2084,32.1603,32.1603,405000.0
2010-11-23 14:25:00,46.83,46.91,46.82,46.9,102700.0,32.1535,32.2084,32.1466,32.2015,102700.0
2010-11-23 14:30:00,46.89,46.89,46.81,46.85,127500.0,32.1947,32.1947,32.1397,32.1672,127500.0
2010-11-23 14:35:00,46.86,46.88,46.8,46.81,125100.0,32.1741,32.1878,32.1329,32.1397,125100.0
2010-11-23 14:40:00,46.8,46.9,46.78,46.88,159400.0,32.1329,32.2015,32.1191,32.1878,159400.0
2010-11-23 14:45:00,46.87,46.93,46.85,46.91,282500.0,32.1809,32.2221,32.1672,32.2084,282500.0
2010-11-23 14:50:00,46.91,47.01,46.91,47.0,349100.0,32.2084,32.277,32.2084,32.2702,349100.0
2010-11-23 14:55:00,46.99,47.01,46.95,46.96,111700.0,32.2633,32.277,32.2359,32.2427,111700.0
2010-11-23 15:00:00,46.96,46.99,46.93,46.97,122900.0,32.2427,32.2633,32.2221,32.2496,122900.0
2010-11-23 15:05:00,46.97,47.01,46.97,46.97,90700.0,32.2496,32.277,32.2496,32.2496,90700.0
2010-11-23 15:10:00,46.97,47.02,46.9,47.02,174400.0,32.2496,32.2839,32.2015,32.2839,174400.0
2010-11-23 15:15:00,47.02,47.05,46.95,46.99,134900.0,32.2839,32.3045,32.2359,32.2633,134900.0
2010-11-23 15:20:00,46.99,46.99,46.92,46.96,177100.0,32.2633,32.2633,32.2153,32.2427,177100.0
2010-11-23 15:25:00,46.96,46.99,46.94,46.96,87300.0,32.2427,32.2633,32.229,32.2427,87300.0
2010-11-23 15:30:00,46.96,47.03,46.96,46.97,258000.0,32.2427,32.2908,32.2427,32.2496,258000.0
2010-11-23 15:35:00,46.97,46.98,46.94,46.97,83800.0,32.2496,32.2565,32.229,32.2496,83800.0
2010-11-23 15:40:00,46.98,47.04,46.94,47.0,239100.0,32.2565,32.2976,32.229,32.2702,239100.0
2010-11-23 15:45:00,47.0,47.02,46.93,46.94,231800.0,32.2702,32.2839,32.2221,32.229,231800.0
2010-11-23 15:50:00,46.94,46.98,46.9,46.98,317100.0,32.229,32.2565,32.2015,32.2565,317100.0
2010-11-23 15:55:00,46.98,47.13,46.97,47.1,959000.0,32.2565,32.3594,32.2496,32.3388,959000.0
2010-11-24 09:30:00,47.4,47.65,47.37,47.58,426100.0,32.5448,32.7165,32.5242,32.6684,426100.0
2010-11-24 09:35:00,47.58,47.63,47.52,47.56,409400.0,32.6684,32.7027,32.6272,32.6547,409400.0
2010-11-24 09:40:00,47.57,47.59,47.42,47.44,213000.0,32.6615,32.6753,32.5586,32.5723,213000.0
2010-11-24 09:45:00,47.45,47.45,47.34,47.37,295900.0,32.5792,32.5792,32.5036,32.5242,295900.0
2010-11-24 09:50:00,47.37,47.48,47.36,47.47,129200.0,32.5242,32.5998,32.5174,32.5929,129200.0
2010-11-24 09:55:00,47.49,47.51,47.43,47.46,107900.0,32.6066,32.6203,32.5654,32.586,107900.0
2010-11-24 10:00:00,47.45,47.5,47.22,47.31,218600.0,32.5792,32.6135,32.4212,32.483,218600.0
2010-11-24 10:05:00,47.3,47.41,47.26,47.3,290300.0,32.4762,32.5517,32.4487,32.4762,290300.0
2010-11-24 10:10:00,47.3,47.32,47.14,47.22,283100.0,32.4762,32.4899,32.3663,32.4212,283100.0
2010-11-24 10:15:00,47.23,47.46,47.21,47.44,260900.0,32.4281,32.586,32.4144,32.5723,260900.0
2010-11-24 10:20:00,47.45,47.66,47.41,47.63,381100.0,32.5792,32.7233,32.5517,32.7027,381100.0
2010-11-24 10:25:00,47.64,47.78,47.64,47.77,316600.0,32.7096,32.8057,32.7096,32.7989,316600.0
2010-11-24 10:30:00,47.77,47.78,47.67,47.7,165400.0,32.7989,32.8057,32.7302,32.7508,165400.0
2010-11-24 10:35:00,47.71,47.77,47.7,47.72,178500.0,32.7577,32.7989,32.7508,32.7645,178500.0
2010-11-24 10:40:00,47.71,47.81,47.7,47.79,123600.0,32.7577,32.8263,32.7508,32.8126,123600.0
2010-11-24 10:45:00,47.79,47.91,47.79,47.91,263300.0,32.8126,32.895,32.8126,32.895,263300.0
2010-11-24 10:50:00,47.9,47.93,47.83,47.93,88900.0,32.8881,32.9087,32.8401,32.9087,88900.0
2010-11-24 10:55:00,47.93,47.95,47.86,47.89,129300.0,32.9087,32.9225,32.8607,32.8813,129300.0
2010-11-24 11:00:00,47.88,47.96,47.83,47.95,98200.0,32.8744,32.9293,32.8401,32.9225,98200.0
2010-11-24 11:05:00,47.95,47.97,47.87,47.87,127900.0,32.9225,32.9362,32.8675,32.8675,127900.0
2010-11-24 11:10:00,47.86,47.92,47.82,47.83,87300.0,32.8607,32.9019,32.8332,32.8401,87300.0
2010-11-24 11:15:00,47.82,47.87,47.82,47.86,91100.0,32.8332,32.8675,32.8332,32.8607,91100.0
2010-11-24 11:20:00,47.86,47.9,47.82,47.82,86700.0,32.8607,32.8881,32.8332,32.8332,86700.0
2010-11-24 11:25:00,47.82,47.9,47.82,47.88,78100.0,32.8332,32.8881,32.8332,32.8744,78100.0
2010-11-24 11:30:00,47.89,47.92,47.84,47.89,72200.0,32.8813,32.9019,32.8469,32.8813,72200.0
2010-11-24 11:35:00,47.89,47.89,47.84,47.85,66300.0,32.8813,32.8813,32.8469,32.8538,66300.0
2010-11-24 11:40:00,47.84,47.89,47.81,47.88,71800.0,32.8469,32.8813,32.8263,32.8744,71800.0
2010-11-24 11:45:00,47.88,47.88,47.75,47.75,64200.0,32.8744,32.8744,32.7851,32.7851,64200.0
2010-11-24 11:50:00,47.75,47.81,47.75,47.76,102100.0,32.7851,32.8263,32.7851,32.792,102100.0
2010-11-24 11:55:00,47.75,47.88,47.74,47.88,58500.0,32.7851,32.8744,32.7783,32.8744,58500.0
2010-11-24 12:00:00,47.88,47.94,47.85,47.9,141900.0,32.8744,32.9156,32.8538,32.8881,141900.0
2010-11-24 12:05:00,47.9,47.93,47.89,47.93,76300.0,32.8881,32.9087,32.8813,32.9087,76300.0
2010-11-24 12:10:00,47.92,47.92,47.87,47.92,176400.0,32.9019,32.9019,32.8675,32.9019,176400.0
2010-11-24 12:15:00,47.93,47.95,47.9,47.92,42900.0,32.9087,32.9225,32.8881,32.9019,42900.0
2010-11-24 12:20:00,47.91,47.95,47.9,47.93,68700.0,32.895,32.9225,32.8881,32.9087,68700.0
2010-11-24 12:25:00,47.94,47.94,47.9,47.92,63700.0,32.9156,32.9156,32.8881,32.9019,63700.0
2010-11-24 12:30:00,47.91,47.96,47.9,47.9,96400.0,32.895,32.9293,32.8881,32.8881,96400.0
2010-11-24 12:35:00,47.9,47.93,47.86,47.93,76000.0,32.8881,32.9087,32.8607,32.9087,76000.0
2010-11-24 12:40:00,47.93,47.95,47.92,47.94,49900.0,32.9087,32.9225,32.9019,32.9156,49900.0
2010-11-24 12:45:00,47.94,47.94,47.92,47.94,55600.0,32.9156,32.9156,32.9019,32.9156,55600.0
2010-11-24 12:50:00,47.93,47.98,47.93,47.97,101800.0,32.9087,32.9431,32.9087,32.9362,101800.0
2010-11-24 12:55:00,47.97,48.0,47.96,48.0,80600.0,32.9362,32.9568,32.9293,32.9568,80600.0
2010-11-24 13:00:00,47.99,48.02,47.94,47.97,117000.0,32.9499,32.9705,32.9156,32.9362,117000.0
2010-11-24 13:05:00,47.97,47.98,47.93,47.93,42100.0,32.9362,32.9431,32.9087,32.9087,42100.0
2010-11-24 13:10:00,47.93,47.96,47.91,47.92,49100.0,32.9087,32.9293,32.895,32.9019,49100.0
2010-11-24 13:15:00,47.91,47.95,47.91,47.95,31500.0,32.895,32.9225,32.895,32.9225,31500.0
2010-11-24 13:20:00,47.94,48.08,47.94,48.06,141300.0,32.9156,33.0117,32.9156,32.998,141300.0
2010-11-24 13:25:00,48.06,48.12,48.04,48.1,130300.0,32.998,33.0392,32.9842,33.0254,130300.0
2010-11-24 13:30:00,48.1,48.2,48.1,48.17,276100.0,33.0254,33.0941,33.0254,33.0735,276100.0
2010-11-24 13:35:00,48.17,48.18,48.11,48.11,71400.0,33.0735,33.0804,33.0323,33.0323,71400.0
2010-11-24 13:40:00,48.11,48.13,48.07,48.09,64400.0,33.0323,33.046,33.0048,33.0186,64400.0
2010-11-24 13:45:00,48.09,48.09,48.03,48.03,46300.0,33.0186,33.0186,32.9774,32.9774,46300.0
2010-11-24 13:50:00,48.04,48.04,48.0,48.03,40900.0,32.9842,32.9842,32.9568,32.9774,40900.0
2010-11-24 13:55:00,48.02,48.03,47.99,48.0,102800.0,32.9705,32.9774,32.9499,32.9568,102800.0
2010-11-24 14:00:00,48.0,48.08,47.99,48.01,122000.0,32.9568,33.0117,32.9499,32.9636,122000.0
2010-11-24 14:05:00,48.02,48.02,47.99,48.0,72900.0,32.9705,32.9705,32.9499,32.9568,72900.0
2010-11-24 14:10:00,48.0,48.01,47.95,48.01,78900.0,32.9568,32.9636,32.9225,32.9636,78900.0
2010-11-24 14:15:00,48.01,48.03,47.98,48.03,61300.0,32.9636,32.9774,32.9431,32.9774,61300.0
2010-11-24 14:20:00,48.03,48.03,48.0,48.01,62100.0,32.9774,32.9774,32.9568,32.9636,62100.0
2010-11-24 14:25:00,48.01,48.02,48.0,48.01,69400.0,32.9636,32.9705,32.9568,32.9636,69400.0
2010-11-24 14:30:00,48.02,48.04,47.99,48.0,127200.0,32.9705,32.9842,32.9499,32.9568,127200.0
2010-11-24 14:35:00,48.0,48.06,47.99,48.03,69700.0,32.9568,32.998,32.9499,32.9774,69700.0
2010-11-24 14:40:00,48.02,48.05,48.01,48.04,51600.0,32.9705,32.9911,32.9636,32.9842,51600.0
2010-11-24 14:45:00,48.04,48.08,48.03,48.04,42900.0,32.9842,33.0117,32.9774,32.9842,42900.0
2010-11-24 14:50:00,48.04,48.06,48.0,48.0,44600.0,32.9842,32.998,32.9568,32.9568,44600.0
2010-11-24 14:55:00,48.01,48.06,48.01,48.03,74800.0,32.9636,32.998,32.9636,32.9774,74800.0
2010-11-24 15:00:00,48.02,48.08,47.99,48.08,103100.0,32.9705,33.0117,32.9499,33.0117,103100.0
2010-11-24 15:05:00,48.07,48.08,48.03,48.06,71700.0,33.0048,33.0117,32.9774,32.998,71700.0
2010-11-24 15:10:00,48.06,48.06,48.03,48.04,65900.0,32.998,32.998,32.9774,32.9842,65900.0
2010-11-24 15:15:00,48.03,48.03,47.96,47.97,188900.0,32.9774,32.9774,32.9293,32.9362,188900.0
2010-11-24 15:20:00,47.97,48.1,47.97,48.06,180900.0,32.9362,33.0254,32.9362,32.998,180900.0
2010-11-24 15:25:00,48.05,48.08,48.05,48.08,57200.0,32.9911,33.0117,32.9911,33.0117,57200.0
2010-11-24 15:30:00,48.07,48.1,48.01,48.03,135400.0,33.0048,33.0254,32.9636,32.9774,135400.0
2010-11-24 15:35:00,48.03,48.04,47.99,47.99,103900.0,32.9774,32.9842,32.9499,32.9499,103900.0
2010-11-24 15:40:00,47.99,48.07,47.97,48.05,283200.0,32.9499,33.0048,32.9362,32.9911,283200.0
2010-11-24 15:45:00,48.04,48.04,47.98,47.98,190300.0,32.9842,32.9842,32.9431,32.9431,190300.0
2010-11-24 15:50:00,47.98,48.06,47.96,48.05,271200.0,32.9431,32.998,32.9293,32.9911,271200.0
2010-11-24 15:55:00,48.05,48.11,48.04,48.04,716900.0,32.9911,33.0323,32.9842,32.9842,716900.0
2010-11-26 09:30:00,47.79,47.89,47.6,47.89,327500.0,32.8126,32.8813,32.6821,32.8813,327500.0
2010-11-26 09:35:00,47.88,47.94,47.79,47.93,195700.0,32.8744,32.9156,32.8126,32.9087,195700.0
2010-11-26 09:40:00,47.93,47.94,47.7,47.71,182900.0,32.9087,32.9156,32.7508,32.7577,182900.0
2010-11-26 09:45:00,47.7,47.8,47.68,47.72,89700.0,32.7508,32.8195,32.7371,32.7645,89700.0
2010-11-26 09:50:00,47.72,47.89,47.71,47.77,111500.0,32.7645,32.8813,32.7577,32.7989,111500.0
2010-11-26 09:55:00,47.77,47.8,47.7,47.8,103200.0,32.7989,32.8195,32.7508,32.8195,103200.0
2010-11-26 10:00:00,47.8,47.82,47.71,47.74,79500.0,32.8195,32.8332,32.7577,32.7783,79500.0
2010-11-26 10:05:00,47.74,47.83,47.72,47.82,75400.0,32.7783,32.8401,32.7645,32.8332,75400.0
2010-11-26 10:10:00,47.83,47.88,47.78,47.82,69500.0,32.8401,32.8744,32.8057,32.8332,69500.0
2010-11-26 10:15:00,47.82,47.82,47.75,47.77,63400.0,32.8332,32.8332,32.7851,32.7989,63400.0
2010-11-26 10:20:00,47.77,47.83,47.75,47.76,40500.0,32.7989,32.8401,32.7851,32.792,40500.0
2010-11-26 10:25:00,47.76,47.76,47.7,47.73,94400.0,32.792,32.792,32.7508,32.7714,94400.0
2010-11-26 10:30:00,47.73,47.79,47.7,47.75,86200.0,32.7714,32.8126,32.7508,32.7851,86200.0
2010-11-26 10:35:00,47.75,47.76,47.72,47.72,25200.0,32.7851,32.792,32.7645,32.7645,25200.0
2010-11-26 10:40:00,47.73,47.77,47.71,47.72,51900.0,32.7714,32.7989,32.7577,32.7645,51900.0
2010-11-26 10:45:00,47.72,47.73,47.66,47.69,49300.0,32.7645,32.7714,32.7233,32.7439,49300.0
2010-11-26 10:50:00,47.7,47.7,47.62,47.62,48600.0,32.7508,32.7508,32.6959,32.6959,48600.0
2010-11-26 10:55:00,47.63,47.67,47.62,47.63,39500.0,32.7027,32.7302,32.6959,32.7027,39500.0
2010-11-26 11:00:00,47.64,47.66,47.6,47.62,92000.0,32.7096,32.7233,32.6821,32.6959,92000.0
2010-11-26 11:05:00,47.62,47.73,47.62,47.72,64100.0,32.6959,32.7714,32.6959,32.7645,64100.0
2010-11-26 11:10:00,47.72,47.78,47.68,47.76,85100.0,32.7645,32.8057,32.7371,32.792,85100.0
2010-11-26 11:15:00,47.76,47.77,47.72,47.72,82000.0,32.792,32.7989,32.7645,32.7645,82000.0
2010-11-26 11:20:00,47.72,47.72,47.68,47.69,50300.0,32.7645,32.7645,32.7371,32.7439,50300.0
2010-11-26 11:25:00,47.69,47.7,47.62,47.66,103900.0,32.7439,32.7508,32.6959,32.7233,103900.0
2010-11-26 11:30:00,47.66,47.69,47.62,47.62,69400.0,32.7233,32.7439,32.6959,32.6959,69400.0
2010-11-26 11:35:00,47.62,47.65,47.6,47.63,54700.0,32.6959,32.7165,32.6821,32.7027,54700.0
2010-11-26 11:40:00,47.64,47.64,47.55,47.59,75200.0,32.7096,32.7096,32.6478,32.6753,75200.0
2010-11-26 11:45:00,47.59,47.6,47.57,47.58,71800.0,32.6753,32.6821,32.6615,32.6684,71800.0
2010-11-26 11:50:00,47.59,47.59,47.56,47.58,66500.0,32.6753,32.6753,32.6547,32.6684,66500.0
2010-11-26 11:55:00,47.58,47.61,47.57,47.61,96300.0,32.6684,32.689,32.6615,32.689,96300.0
2010-11-26 12:00:00,47.61,47.63,47.56,47.57,44900.0,32.689,32.7027,32.6547,32.6615,44900.0
2010-11-26 12:05:00,47.58,47.66,47.57,47.65,63400.0,32.6684,32.7233,32.6615,32.7165,63400.0
2010-11-26 12:10:00,47.65,47.7,47.64,47.69,65000.0,32.7165,32.7508,32.7096,32.7439,65000.0
2010-11-26 12:15:00,47.7,47.7,47.65,47.65,55500.0,32.7508,32.7508,32.7165,32.7165,55500.0
2010-11-26 12:20:00,47.65,47.7,47.63,47.67,69700.0,32.7165,32.7508,32.7027,32.7302,69700.0
2010-11-26 12:25:00,47.67,47.73,47.67,47.71,67300.0,32.7302,32.7714,32.7302,32.7577,67300.0
2010-11-26 12:30:00,47.7,47.73,47.7,47.71,44600.0,32.7508,32.7714,32.7508,32.7577,44600.0
2010-11-26 12:35:00,47.72,47.75,47.71,47.74,61000.0,32.7645,32.7851,32.7577,32.7783,61000.0
2010-11-26 12:40:00,47.75,47.79,47.7,47.7,123500.0,32.7851,32.8126,32.7508,32.7508,123500.0
2010-11-26 12:45:00,47.71,47.74,47.68,47.72,84600.0,32.7577,32.7783,32.7371,32.7645,84600.0
2010-11-26 12:50:00,47.72,47.79,47.71,47.77,110700.0,32.7645,32.8126,32.7577,32.7989,110700.0
2010-11-26 12:55:00,47.78,47.79,47.73,47.74,177200.0,32.8057,32.8126,32.7714,32.7783,177200.0
2010-11-29 09:30:00,47.45,47.54,47.2,47.3,327800.0,32.5792,32.6409,32.4075,32.4762,327800.0
2010-11-29 09:35:00,47.29,47.4,47.25,47.4,210500.0,32.4693,32.5448,32.4418,32.5448,210500.0
2010-11-29 09:40:00,47.4,47.65,47.38,47.52,252000.0,32.5448,32.7165,32.5311,32.6272,252000.0
2010-11-29 09:45:00,47.52,47.55,47.42,47.42,112500.0,32.6272,32.6478,32.5586,32.5586,112500.0
2010-11-29 09:50:00,47.41,47.41,47.19,47.2,131100.0,32.5517,32.5517,32.4006,32.4075,131100.0
2010-11-29 09:55:00,47.19,47.2,47.0,47.07,379200.0,32.4006,32.4075,32.2702,32.3182,379200.0
2010-11-29 10:00:00,47.06,47.08,46.91,46.95,246800.0,32.3114,32.3251,32.2084,32.2359,246800.0
2010-11-29 10:05:00,46.95,47.17,46.95,47.12,226800.0,32.2359,32.3869,32.2359,32.3526,226800.0
2010-11-29 10:10:00,47.12,47.15,47.02,47.06,173100.0,32.3526,32.3732,32.2839,32.3114,173100.0
2010-11-29 10:15:00,47.06,47.12,47.03,47.08,161900.0,32.3114,32.3526,32.2908,32.3251,161900.0
2010-11-29 10:20:00,47.07,47.08,47.0,47.01,127600.0,32.3182,32.3251,32.2702,32.277,127600.0
2010-11-29 10:25:00,47.01,47.05,46.94,46.96,453100.0,32.277,32.3045,32.229,32.2427,453100.0
2010-11-29 10:30:00,46.96,47.03,46.93,47.01,220300.0,32.2427,32.2908,32.2221,32.277,220300.0
2010-11-29 10:35:00,47.01,47.02,46.95,46.96,78500.0,32.277,32.2839,32.2359,32.2427,78500.0
2010-11-29 10:40:00,46.97,46.99,46.94,46.95,178500.0,32.2496,32.2633,32.229,32.2359,178500.0
2010-11-29 10:45:00,46.95,46.96,46.81,46.83,226100.0,32.2359,32.2427,32.1397,32.1535,226100.0
2010-11-29 10:50:00,46.84,46.96,46.84,46.86,141500.0,32.1603,32.2427,32.1603,32.1741,141500.0
2010-11-29 10:55:00,46.86,46.89,46.76,46.81,146700.0,32.1741,32.1947,32.1054,32.1397,146700.0
2010-11-29 11:00:00,46.81,46.85,46.78,46.85,106400.0,32.1397,32.1672,32.1191,32.1672,106400.0
2010-11-29 11:05:00,46.85,46.91,46.82,46.87,137600.0,32.1672,32.2084,32.1466,32.1809,137600.0
2010-11-29 11:10:00,46.87,46.99,46.83,46.98,74300.0,32.1809,32.2633,32.1535,32.2565,74300.0
2010-11-29 11:15:00,46.98,47.0,46.89,46.92,97800.0,32.2565,32.2702,32.1947,32.2153,97800.0
2010-11-29 11:20:00,46.91,46.95,46.82,46.85,100300.0,32.2084,32.2359,32.1466,32.1672,100300.0
2010-11-29 11:25:00,46.85,46.92,46.82,46.89,165400.0,32.1672,32.2153,32.1466,32.1947,165400.0
2010-11-29 11:30:00,46.89,46.9,46.81,46.81,155900.0,32.1947,32.2015,32.1397,32.1397,155900.0
2010-11-29 11:35:00,46.81,46.9,46.8,46.84,99500.0,32.1397,32.2015,32.1329,32.1603,99500.0
2010-11-29 11:40:00,46.84,46.88,46.78,46.83,138200.0,32.1603,32.1878,32.1191,32.1535,138200.0
2010-11-29 11:45:00,46.84,46.91,46.81,46.89,129700.0,32.1603,32.2084,32.1397,32.1947,129700.0
2010-11-29 11:50:00,46.9,46.93,46.84,46.91,176700.0,32.2015,32.2221,32.1603,32.2084,176700.0
2010-11-29 11:55:00,46.9,46.93,46.89,46.91,87100.0,32.2015,32.2221,32.1947,32.2084,87100.0
2010-11-29 12:00:00,46.91,46.94,46.89,46.91,54000.0,32.2084,32.229,32.1947,32.2084,54000.0
2010-11-29 12:05:00,46.89,46.98,46.88,46.97,85200.0,32.1947,32.2565,32.1878,32.2496,85200.0
2010-11-29 12:10:00,46.97,47.02,46.96,47.0,91200.0,32.2496,32.2839,32.2427,32.2702,91200.0
2010-11-29 12:15:00,46.99,47.0,46.96,46.96,56900.0,32.2633,32.2702,32.2427,32.2427,56900.0
2010-11-29 12:20:00,46.97,47.09,46.96,47.02,130800.0,32.2496,32.332,32.2427,32.2839,130800.0
2010-11-29 12:25:00,47.03,47.08,47.03,47.03,87200.0,32.2908,32.3251,32.2908,32.2908,87200.0
2010-11-29 12:30:00,47.03,47.04,46.95,47.0,62000.0,32.2908,32.2976,32.2359,32.2702,62000.0
2010-11-29 12:35:00,47.0,47.03,46.96,46.96,50500.0,32.2702,32.2908,32.2427,32.2427,50500.0
2010-11-29 12:40:00,46.97,47.05,46.97,47.0,64800.0,32.2496,32.3045,32.2496,32.2702,64800.0
2010-11-29 12:45:00,47.01,47.06,46.99,47.04,93400.0,32.277,32.3114,32.2633,32.2976,93400.0
2010-11-29 12:50:00,47.04,47.04,46.94,46.97,67700.0,32.2976,32.2976,32.229,32.2496,67700.0
2010-11-29 12:55:00,46.97,46.97,46.9,46.9,77600.0,32.2496,32.2496,32.2015,32.2015,77600.0
2010-11-29 13:00:00,46.9,46.92,46.87,46.9,142400.0,32.2015,32.2153,32.1809,32.2015,142400.0
2010-11-29 13:05:00,46.89,46.91,46.84,46.91,334800.0,32.1947,32.2084,32.1603,32.2084,334800.0
2010-11-29 13:10:00,46.91,46.92,46.89,46.9,98300.0,32.2084,32.2153,32.1947,32.2015,98300.0
2010-11-29 13:15:00,46.91,46.92,46.9,46.9,79200.0,32.2084,32.2153,32.2015,32.2015,79200.0
2010-11-29 13:20:00,46.9,46.91,46.9,46.91,33000.0,32.2015,32.2084,32.2015,32.2084,33000.0
2010-11-29 13:25:00,46.91,46.91,46.82,46.89,139300.0,32.2084,32.2084,32.1466,32.1947,139300.0
2010-11-29 13:30:00,46.89,46.91,46.85,46.91,73400.0,32.1947,32.2084,32.1672,32.2084,73400.0
2010-11-29 13:35:00,46.91,46.93,46.86,46.87,75700.0,32.2084,32.2221,32.1741,32.1809,75700.0
2010-11-29 13:40:00,46.87,46.93,46.87,46.92,48600.0,32.1809,32.2221,32.1809,32.2153,48600.0
2010-11-29 13:45:00,46.92,46.92,46.86,46.92,86900.0,32.2153,32.2153,32.1741,32.2153,86900.0
2010-11-29 13:50:00,46.92,46.93,46.89,46.9,83300.0,32.2153,32.2221,32.1947,32.2015,83300.0
2010-11-29 13:55:00,46.9,46.91,46.86,46.9,77000.0,32.2015,32.2084,32.1741,32.2015,77000.0
2010-11-29 14:00:00,46.9,46.92,46.88,46.88,87100.0,32.2015,32.2153,32.1878,32.1878,87100.0
2010-11-29 14:05:00,46.88,46.92,46.86,46.9,85900.0,32.1878,32.2153,32.1741,32.2015,85900.0
2010-11-29 14:10:00,46.92,46.92,46.88,46.91,73400.0,32.2153,32.2153,32.1878,32.2084,73400.0
2010-11-29 14:15:00,46.91,46.94,46.9,46.9,65400.0,32.2084,32.229,32.2015,32.2015,65400.0
2010-11-29 14:20:00,46.91,46.91,46.88,46.9,89300.0,32.2084,32.2084,32.1878,32.2015,89300.0
2010-11-29 14:25:00,46.9,46.97,46.88,46.95,182900.0,32.2015,32.2496,32.1878,32.2359,182900.0
2010-11-29 14:30:00,46.96,47.05,46.95,46.99,181200.0,32.2427,32.3045,32.2359,32.2633,181200.0
2010-11-29 14:35:00,47.0,47.12,46.98,47.08,182100.0,32.2702,32.3526,32.2565,32.3251,182100.0
2010-11-29 14:40:00,47.09,47.15,47.08,47.13,94900.0,32.332,32.3732,32.3251,32.3594,94900.0
2010-11-29 14:45:00,47.12,47.2,47.11,47.16,120700.0,32.3526,32.4075,32.3457,32.38,120700.0
2010-11-29 14:50:00,47.17,47.18,47.11,47.17,90200.0,32.3869,32.3938,32.3457,32.3869,90200.0
2010-11-29 14:55:00,47.17,47.29,47.13,47.26,152300.0,32.3869,32.4693,32.3594,32.4487,152300.0
2010-11-29 15:00:00,47.25,47.3,47.22,47.3,105200.0,32.4418,32.4762,32.4212,32.4762,105200.0
2010-11-29 15:05:00,47.3,47.33,47.27,47.28,79400.0,32.4762,32.4968,32.4556,32.4624,79400.0
2010-11-29 15:10:00,47.27,47.32,47.23,47.23,104500.0,32.4556,32.4899,32.4281,32.4281,104500.0
2010-11-29 15:15:00,47.24,47.39,47.23,47.39,195200.0,32.435,32.538,32.4281,32.538,195200.0
2010-11-29 15:20:00,47.39,47.43,47.32,47.4,207800.0,32.538,32.5654,32.4899,32.5448,207800.0
2010-11-29 15:25:00,47.39,47.44,47.33,47.41,122600.0,32.538,32.5723,32.4968,32.5517,122600.0
2010-11-29 15:30:00,47.41,47.41,47.32,47.33,141300.0,32.5517,32.5517,32.4899,32.4968,141300.0
2010-11-29 15:35:00,47.33,47.36,47.29,47.35,144300.0,32.4968,32.5174,32.4693,32.5105,144300.0
2010-11-29 15:40:00,47.35,47.39,47.31,47.36,287600.0,32.5105,32.538,32.483,32.5174,287600.0
2010-11-29 15:45:00,47.36,47.46,47.36,47.43,252200.0,32.5174,32.586,32.5174,32.5654,252200.0
2010-11-29 15:50:00,47.43,47.45,47.29,47.3,208800.0,32.5654,32.5792,32.4693,32.4762,208800.0
2010-11-29 15:55:00,47.3,47.39,47.28,47.28,276400.0,32.4762,32.538,32.4624,32.4624,276400.0
2010-11-30 09:30:00,46.53,46.79,46.51,46.77,653700.0,31.9475,32.126,31.9337,32.1123,653700.0
2010-11-30 09:35:00,46.78,46.78,46.46,46.69,499300.0,32.1191,32.1191,31.8994,32.0573,499300.0
2010-11-30 09:40:00,46.68,46.69,46.48,46.55,402100.0,32.0505,32.0573,31.9132,31.9612,402100.0
2010-11-30 09:45:00,46.54,46.74,46.48,46.67,266600.0,31.9543,32.0917,31.9132,32.0436,266600.0
2010-11-30 09:50:00,46.67,46.67,46.53,46.61,242500.0,32.0436,32.0436,31.9475,32.0024,242500.0
2010-11-30 09:55:00,46.61,46.77,46.56,46.75,194200.0,32.0024,32.1123,31.9681,32.0985,194200.0
2010-11-30 10:00:00,46.75,46.87,46.69,46.7,194000.0,32.0985,32.1809,32.0573,32.0642,194000.0
2010-11-30 10:05:00,46.7,46.75,46.66,46.7,175900.0,32.0642,32.0985,32.0367,32.0642,175900.0
2010-11-30 10:10:00,46.69,46.8,46.69,46.79,99900.0,32.0573,32.1329,32.0573,32.126,99900.0
2010-11-30 10:15:00,46.78,46.95,46.78,46.95,230100.0,32.1191,32.2359,32.1191,32.2359,230100.0
2010-11-30 10:20:00,46.95,47.04,46.94,47.04,133200.0,32.2359,32.2976,32.229,32.2976,133200.0
2010-11-30 10:25:00,47.04,47.06,46.95,46.96,117900.0,32.2976,32.3114,32.2359,32.2427,117900.0
2010-11-30 10:30:00,46.95,46.96,46.86,46.92,120100.0,32.2359,32.2427,32.1741,32.2153,120100.0
2010-11-30 10:35:00,46.92,46.93,46.85,46.9,81100.0,32.2153,32.2221,32.1672,32.2015,81100.0
2010-11-30 10:40:00,46.9,46.92,46.87,46.9,82500.0,32.2015,32.2153,32.1809,32.2015,82500.0
2010-11-30 10:45:00,46.89,46.9,46.79,46.82,71500.0,32.1947,32.2015,32.126,32.1466,71500.0
2010-11-30 10:50:00,46.82,46.83,46.76,46.81,94200.0,32.1466,32.1535,32.1054,32.1397,94200.0
2010-11-30 10:55:00,46.79,46.83,46.78,46.8,66000.0,32.126,32.1535,32.1191,32.1329,66000.0
2010-11-30 11:00:00,46.81,46.88,46.8,46.87,108300.0,32.1397,32.1878,32.1329,32.1809,108300.0
2010-11-30 11:05:00,46.87,46.87,46.74,46.79,150500.0,32.1809,32.1809,32.0917,32.126,150500.0
2010-11-30 11:10:00,46.8,46.86,46.69,46.76,286900.0,32.1329,32.1741,32.0573,32.1054,286900.0
2010-11-30 11:15:00,46.75,46.85,46.73,46.83,263900.0,32.0985,32.1672,32.0848,32.1535,263900.0
2010-11-30 11:20:00,46.83,46.86,46.79,46.86,118000.0,32.1535,32.1741,32.126,32.1741,118000.0
2010-11-30 11:25:00,46.86,46.87,46.8,46.8,80500.0,32.1741,32.1809,32.1329,32.1329,80500.0
2010-11-30 11:30:00,46.79,46.88,46.76,46.86,221100.0,32.126,32.1878,32.1054,32.1741,221100.0
2010-11-30 11:35:00,46.85,46.86,46.79,46.85,153000.0,32.1672,32.1741,32.126,32.1672,153000.0
2010-11-30 11:40:00,46.85,46.91,46.83,46.84,175800.0,32.1672,32.2084,32.1535,32.1603,175800.0
2010-11-30 11:45:00,46.84,46.88,46.8,46.86,78200.0,32.1603,32.1878,32.1329,32.1741,78200.0
2010-11-30 11:50:00,46.86,46.87,46.81,46.85,148200.0,32.1741,32.1809,32.1397,32.1672,148200.0
2010-11-30 11:55:00,46.86,46.98,46.84,46.94,157100.0,32.1741,32.2565,32.1603,32.229,157100.0
2010-11-30 12:00:00,46.94,46.94,46.88,46.89,62000.0,32.229,32.229,32.1878,32.1947,62000.0
2010-11-30 12:05:00,46.88,46.9,46.81,46.86,96400.0,32.1878,32.2015,32.1397,32.1741,96400.0
2010-11-30 12:10:00,46.86,46.92,46.86,46.88,57400.0,32.1741,32.2153,32.1741,32.1878,57400.0
2010-11-30 12:15:00,46.89,46.89,46.82,46.86,84800.0,32.1947,32.1947,32.1466,32.1741,84800.0
2010-11-30 12:20:00,46.87,46.88,46.83,46.83,57400.0,32.1809,32.1878,32.1535,32.1535,57400.0
2010-11-30 12:25:00,46.84,46.89,46.83,46.86,109900.0,32.1603,32.1947,32.1535,32.1741,109900.0
2010-11-30 12:30:00,46.87,46.88,46.82,46.83,62400.0,32.1809,32.1878,32.1466,32.1535,62400.0
2010-11-30 12:35:00,46.83,46.88,46.8,46.85,87200.0,32.1535,32.1878,32.1329,32.1672,87200.0
2010-11-30 12:40:00,46.85,46.91,46.79,46.89,123200.0,32.1672,32.2084,32.126,32.1947,123200.0
2010-11-30 12:45:00,46.9,46.91,46.86,46.86,61600.0,32.2015,32.2084,32.1741,32.1741,61600.0
2010-11-30 12:50:00,46.87,46.92,46.85,46.88,52800.0,32.1809,32.2153,32.1672,32.1878,52800.0
2010-11-30 12:55:00,46.87,46.89,46.83,46.85,74600.0,32.1809,32.1947,32.1535,32.1672,74600.0
2010-11-30 13:00:00,46.85,47.0,46.81,46.93,242500.0,32.1672,32.2702,32.1397,32.2221,242500.0
2010-11-30 13:05:00,46.93,46.94,46.86,46.91,101700.0,32.2221,32.229,32.1741,32.2084,101700.0
2010-11-30 13:10:00,46.91,46.92,46.87,46.91,47500.0,32.2084,32.2153,32.1809,32.2084,47500.0
2010-11-30 13:15:00,46.9,46.97,46.89,46.96,70400.0,32.2015,32.2496,32.1947,32.2427,70400.0
2010-11-30 13:20:00,46.96,47.04,46.96,47.01,97700.0,32.2427,32.2976,32.2427,32.277,97700.0
2010-11-30 13:25:00,47.01,47.02,46.93,46.94,85100.0,32.277,32.2839,32.2221,32.229,85100.0
2010-11-30 13:30:00,46.95,46.99,46.94,46.96,68800.0,32.2359,32.2633,32.229,32.2427,68800.0
2010-11-30 13:35:00,46.96,47.01,46.96,46.96,52100.0,32.2427,32.277,32.2427,32.2427,52100.0
2010-11-30 13:40:00,46.97,46.99,46.88,46.89,106100.0,32.2496,32.2633,32.1878,32.1947,106100.0
2010-11-30 13:45:00,46.89,46.92,46.83,46.92,95300.0,32.1947,32.2153,32.1535,32.2153,95300.0
2010-11-30 13:50:00,46.92,46.94,46.85,46.94,104300.0,32.2153,32.229,32.1672,32.229,104300.0
2010-11-30 13:55:00,46.94,46.95,46.92,46.93,45300.0,32.229,32.2359,32.2153,32.2221,45300.0
2010-11-30 14:00:00,46.94,46.98,46.92,46.96,155800.0,32.229,32.2565,32.2153,32.2427,155800.0
2010-11-30 14:05:00,46.97,47.03,46.97,47.03,70500.0,32.2496,32.2908,32.2496,32.2908,70500.0
2010-11-30 14:10:00,47.03,47.06,47.02,47.02,110800.0,32.2908,32.3114,32.2839,32.2839,110800.0
2010-11-30 14:15:00,47.02,47.03,46.93,46.97,122300.0,32.2839,32.2908,32.2221,32.2496,122300.0
2010-11-30 14:20:00,46.97,47.01,46.9,46.91,119500.0,32.2496,32.277,32.2015,32.2084,119500.0
2010-11-30 14:25:00,46.91,46.95,46.83,46.91,201000.0,32.2084,32.2359,32.1535,32.2084,201000.0
2010-11-30 14:30:00,46.91,46.93,46.87,46.89,166900.0,32.2084,32.2221,32.1809,32.1947,166900.0
2010-11-30 14:35:00,46.9,46.95,46.88,46.9,139300.0,32.2015,32.2359,32.1878,32.2015,139300.0
2010-11-30 14:40:00,46.9,46.98,46.88,46.94,100900.0,32.2015,32.2565,32.1878,32.229,100900.0
2010-11-30 14:45:00,46.94,47.03,46.93,46.98,102100.0,32.229,32.2908,32.2221,32.2565,102100.0
2010-11-30 14:50:00,46.98,46.99,46.94,46.97,93900.0,32.2565,32.2633,32.229,32.2496,93900.0
2010-11-30 14:55:00,46.96,47.09,46.96,47.06,125600.0,32.2427,32.332,32.2427,32.3114,125600.0
2010-11-30 15:00:00,47.06,47.13,47.03,47.13,164000.0,32.3114,32.3594,32.2908,32.3594,164000.0
2010-11-30 15:05:00,47.12,47.13,47.02,47.04,218100.0,32.3526,32.3594,32.2839,32.2976,218100.0
2010-11-30 15:10:00,47.04,47.05,46.94,47.02,139500.0,32.2976,32.3045,32.229,32.2839,139500.0
2010-11-30 15:15:00,47.01,47.04,46.97,47.04,144500.0,32.277,32.2976,32.2496,32.2976,144500.0
2010-11-30 15:20:00,47.03,47.15,47.03,47.08,164200.0,32.2908,32.3732,32.2908,32.3251,164200.0
2010-11-30 15:25:00,47.07,47.1,47.02,47.05,174200.0,32.3182,32.3388,32.2839,32.3045,174200.0
2010-11-30 15:30:00,47.05,47.05,46.95,46.96,145400.0,32.3045,32.3045,32.2359,32.2427,145400.0
2010-11-30 15:35:00,46.96,46.99,46.94,46.94,112100.0,32.2427,32.2633,32.229,32.229,112100.0
2010-11-30 15:40:00,46.95,46.95,46.83,46.84,216700.0,32.2359,32.2359,32.1535,32.1603,216700.0
2010-11-30 15:45:00,46.84,46.88,46.77,46.79,287100.0,32.1603,32.1878,32.1123,32.126,287100.0
2010-11-30 15:50:00,46.78,46.9,46.74,46.87,401200.0,32.1191,32.2015,32.0917,32.1809,401200.0
2010-11-30 15:55:00,46.86,46.92,46.74,46.74,770700.0,32.1741,32.2153,32.0917,32.0917,770700.0
2010-12-01 09:30:00,47.41,48.0,47.3,47.98,673700.0,32.5517,32.9568,32.4762,32.9431,673700.0
2010-12-01 09:35:00,47.97,48.15,47.93,48.0,632500.0,32.9362,33.0598,32.9087,32.9568,632500.0
2010-12-01 09:40:00,48.0,48.09,47.97,48.03,519200.0,32.9568,33.0186,32.9362,32.9774,519200.0
2010-12-01 09:45:00,48.03,48.1,47.92,47.98,285500.0,32.9774,33.0254,32.9019,32.9431,285500.0
2010-12-01 09:50:00,47.98,48.04,47.91,48.0,468900.0,32.9431,32.9842,32.895,32.9568,468900.0
2010-12-01 09:55:00,48.0,48.15,48.0,48.15,267600.0,32.9568,33.0598,32.9568,33.0598,267600.0
2010-12-01 10:00:00,48.15,48.2,47.98,48.06,199700.0,33.0598,33.0941,32.9431,32.998,199700.0
2010-12-01 10:05:00,48.07,48.07,47.94,48.0,218700.0,33.0048,33.0048,32.9156,32.9568,218700.0
2010-12-01 10:10:00,48.0,48.08,47.93,47.96,219200.0,32.9568,33.0117,32.9087,32.9293,219200.0
2010-12-01 10:15:00,47.97,48.05,47.96,48.0,229400.0,32.9362,32.9911,32.9293,32.9568,229400.0
2010-12-01 10:20:00,48.0,48.01,47.88,47.89,204300.0,32.9568,32.9636,32.8744,32.8813,204300.0
2010-12-01 10:25:00,47.9,47.9,47.77,47.83,252400.0,32.8881,32.8881,32.7989,32.8401,252400.0
2010-12-01 10:30:00,47.83,47.89,47.78,47.79,186000.0,32.8401,32.8813,32.8057,32.8126,186000.0
2010-12-01 10:35:00,47.79,47.83,47.77,47.79,133600.0,32.8126,32.8401,32.7989,32.8126,133600.0
2010-12-01 10:40:00,47.8,47.96,47.78,47.95,157900.0,32.8195,32.9293,32.8057,32.9225,157900.0
2010-12-01 10:45:00,47.95,48.07,47.95,48.05,273100.0,32.9225,33.0048,32.9225,32.9911,273100.0
2010-12-01 10:50:00,48.04,48.05,48.0,48.01,90500.0,32.9842,32.9911,32.9568,32.9636,90500.0
2010-12-01 10:55:00,48.01,48.04,47.92,47.94,161700.0,32.9636,32.9842,32.9019,32.9156,161700.0
2010-12-01 11:00:00,47.94,47.97,47.85,47.9,166800.0,32.9156,32.9362,32.8538,32.8881,166800.0
2010-12-01 11:05:00,47.9,47.97,47.9,47.94,151600.0,32.8881,32.9362,32.8881,32.9156,151600.0
2010-12-01 11:10:00,47.95,47.96,47.89,47.9,123800.0,32.9225,32.9293,32.8813,32.8881,123800.0
2010-12-01 11:15:00,47.9,47.93,47.88,47.88,77500.0,32.8881,32.9087,32.8744,32.8744,77500.0
2010-12-01 11:20:00,47.88,48.02,47.88,47.98,236500.0,32.8744,32.9705,32.8744,32.9431,236500.0
2010-12-01 11:25:00,47.99,48.02,47.89,47.94,95400.0,32.9499,32.9705,32.8813,32.9156,95400.0
2010-12-01 11:30:00,47.93,47.98,47.88,47.9,122800.0,32.9087,32.9431,32.8744,32.8881,122800.0
2010-12-01 11:35:00,47.9,47.9,47.86,47.89,81400.0,32.8881,32.8881,32.8607,32.8813,81400.0
2010-12-01 11:40:00,47.89,47.9,47.87,47.9,170000.0,32.8813,32.8881,32.8675,32.8881,170000.0
2010-12-01 11:45:00,47.9,47.92,47.89,47.91,83900.0,32.8881,32.9019,32.8813,32.895,83900.0
2010-12-01 11:50:00,47.91,48.1,47.9,48.06,360600.0,32.895,33.0254,32.8881,32.998,360600.0
2010-12-01 11:55:00,48.06,48.1,48.03,48.07,126700.0,32.998,33.0254,32.9774,33.0048,126700.0
2010-12-01 12:00:00,48.07,48.13,48.06,48.07,148000.0,33.0048,33.046,32.998,33.0048,148000.0
2010-12-01 12:05:00,48.07,48.17,48.07,48.15,128600.0,33.0048,33.0735,33.0048,33.0598,128600.0
2010-12-01 12:10:00,48.15,48.18,48.06,48.07,120700.0,33.0598,33.0804,32.998,33.0048,120700.0
2010-12-01 12:15:00,48.08,48.12,48.06,48.1,76100.0,33.0117,33.0392,32.998,33.0254,76100.0
2010-12-01 12:20:00,48.1,48.18,48.09,48.17,114800.0,33.0254,33.0804,33.0186,33.0735,114800.0
2010-12-01 12:25:00,48.17,48.2,48.13,48.19,74800.0,33.0735,33.0941,33.046,33.0872,74800.0
2010-12-01 12:30:00,48.18,48.21,48.12,48.12,111100.0,33.0804,33.101,33.0392,33.0392,111100.0
2010-12-01 12:35:00,48.12,48.12,48.05,48.07,112200.0,33.0392,33.0392,32.9911,33.0048,112200.0
2010-12-01 12:40:00,48.07,48.1,48.06,48.08,105300.0,33.0048,33.0254,32.998,33.0117,105300.0
2010-12-01 12:45:00,48.08,48.15,48.07,48.14,121200.0,33.0117,33.0598,33.0048,33.0529,121200.0
2010-12-01 12:50:00,48.13,48.14,47.99,48.0,264000.0,33.046,33.0529,32.9499,32.9568,264000.0
2010-12-01 12:55:00,48.0,48.06,47.98,48.05,134500.0,32.9568,32.998,32.9431,32.9911,134500.0
2010-12-01 13:00:00,48.06,48.1,48.04,48.08,74700.0,32.998,33.0254,32.9842,33.0117,74700.0
2010-12-01 13:05:00,48.08,48.14,48.08,48.13,106600.0,33.0117,33.0529,33.0117,33.046,106600.0
2010-12-01 13:10:00,48.12,48.21,48.12,48.16,128900.0,33.0392,33.101,33.0392,33.0666,128900.0
2010-12-01 13:15:00,48.16,48.25,48.11,48.11,187300.0,33.0666,33.1284,33.0323,33.0323,187300.0
2010-12-01 13:20:00,48.12,48.17,48.1,48.12,102000.0,33.0392,33.0735,33.0254,33.0392,102000.0
2010-12-01 13:25:00,48.11,48.15,48.09,48.11,80800.0,33.0323,33.0598,33.0186,33.0323,80800.0
2010-12-01 13:30:00,48.1,48.15,48.04,48.08,121100.0,33.0254,33.0598,32.9842,33.0117,121100.0
2010-12-01 13:35:00,48.09,48.1,48.03,48.08,186300.0,33.0186,33.0254,32.9774,33.0117,186300.0
2010-12-01 13:40:00,48.08,48.08,47.99,48.02,110400.0,33.0117,33.0117,32.9499,32.9705,110400.0
2010-12-01 13:45:00,48.02,48.04,48.01,48.01,61500.0,32.9705,32.9842,32.9636,32.9636,61500.0
2010-12-01 13:50:00,48.01,48.03,47.98,48.0,56300.0,32.9636,32.9774,32.9431,32.9568,56300.0
2010-12-01 13:55:00,48.0,48.05,47.99,48.03,60500.0,32.9568,32.9911,32.9499,32.9774,60500.0
2010-12-01 14:00:00,48.04,48.07,47.99,48.02,52200.0,32.9842,33.0048,32.9499,32.9705,52200.0
2010-12-01 14:05:00,48.01,48.03,47.94,47.97,76600.0,32.9636,32.9774,32.9156,32.9362,76600.0
2010-12-01 14:10:00,47.97,48.06,47.97,48.02,119400.0,32.9362,32.998,32.9362,32.9705,119400.0
2010-12-01 14:15:00,48.03,48.08,47.99,48.08,114400.0,32.9774,33.0117,32.9499,33.0117,114400.0
2010-12-01 14:20:00,48.08,48.09,48.02,48.02,104000.0,33.0117,33.0186,32.9705,32.9705,104000.0
2010-12-01 14:25:00,48.02,48.06,47.99,48.0,97700.0,32.9705,32.998,32.9499,32.9568,97700.0
2010-12-01 14:30:00,48.01,48.05,47.99,48.03,199400.0,32.9636,32.9911,32.9499,32.9774,199400.0
2010-12-01 14:35:00,48.04,48.09,48.03,48.05,74900.0,32.9842,33.0186,32.9774,32.9911,74900.0
2010-12-01 14:40:00,48.04,48.06,48.01,48.04,56000.0,32.9842,32.998,32.9636,32.9842,56000.0
2010-12-01 14:45:00,48.05,48.09,48.03,48.05,93400.0,32.9911,33.0186,32.9774,32.9911,93400.0
2010-12-01 14:50:00,48.04,48.07,48.03,48.05,43500.0,32.9842,33.0048,32.9774,32.9911,43500.0
2010-12-01 14:55:00,48.05,48.1,48.03,48.04,86000.0,32.9911,33.0254,32.9774,32.9842,86000.0
2010-12-01 15:00:00,48.04,48.05,47.97,47.97,63400.0,32.9842,32.9911,32.9362,32.9362,63400.0
2010-12-01 15:05:00,47.97,48.02,47.96,47.99,85900.0,32.9362,32.9705,32.9293,32.9499,85900.0
2010-12-01 15:10:00,47.99,48.01,47.93,47.95,86800.0,32.9499,32.9636,32.9087,32.9225,86800.0
2010-12-01 15:15:00,47.95,47.97,47.93,47.96,50000.0,32.9225,32.9362,32.9087,32.9293,50000.0
2010-12-01 15:20:00,47.96,48.03,47.94,47.99,81200.0,32.9293,32.9774,32.9156,32.9499,81200.0
2010-12-01 15:25:00,48.0,48.07,47.99,48.07,133900.0,32.9568,33.0048,32.9499,33.0048,133900.0
2010-12-01 15:30:00,48.06,48.07,47.99,47.99,197800.0,32.998,33.0048,32.9499,32.9499,197800.0
2010-12-01 15:35:00,47.99,48.03,47.98,48.02,127100.0,32.9499,32.9774,32.9431,32.9705,127100.0
2010-12-01 15:40:00,48.02,48.05,48.0,48.01,120000.0,32.9705,32.9911,32.9568,32.9636,120000.0
2010-12-01 15:45:00,48.02,48.03,47.94,47.95,207900.0,32.9705,32.9774,32.9156,32.9225,207900.0
2010-12-01 15:50:00,47.96,47.97,47.85,47.85,329500.0,32.9293,32.9362,32.8538,32.8538,329500.0
2010-12-01 15:55:00,47.86,47.95,47.85,47.89,483600.0,32.8607,32.9225,32.8538,32.8813,483600.0
2010-12-02 09:30:00,48.04,48.18,47.89,48.18,275500.0,32.9842,33.0804,32.8813,33.0804,275500.0
2010-12-02 09:35:00,48.18,48.19,47.96,48.09,188400.0,33.0804,33.0872,32.9293,33.0186,188400.0
2010-12-02 09:40:00,48.09,48.15,48.04,48.13,188700.0,33.0186,33.0598,32.9842,33.046,188700.0
2010-12-02 09:45:00,48.12,48.26,48.1,48.26,310800.0,33.0392,33.1353,33.0254,33.1353,310800.0
2010-12-02 09:50:00,48.26,48.28,48.16,48.2,176100.0,33.1353,33.149,33.0666,33.0941,176100.0
2010-12-02 09:55:00,48.2,48.26,48.09,48.24,237000.0,33.0941,33.1353,33.0186,33.1216,237000.0
2010-12-02 10:00:00,48.24,48.37,48.24,48.31,236000.0,33.1216,33.2108,33.1216,33.1696,236000.0
2010-12-02 10:05:00,48.3,48.45,48.3,48.4,149600.0,33.1628,33.2658,33.1628,33.2314,149600.0
2010-12-02 10:10:00,48.41,48.46,48.37,48.38,132300.0,33.2383,33.2726,33.2108,33.2177,132300.0
2010-12-02 10:15:00,48.38,48.4,48.34,48.37,111800.0,33.2177,33.2314,33.1902,33.2108,111800.0
2010-12-02 10:20:00,48.37,48.48,48.33,48.46,188000.0,33.2108,33.2864,33.1834,33.2726,188000.0
2010-12-02 10:25:00,48.46,48.5,48.42,48.45,314300.0,33.2726,33.3001,33.2452,33.2658,314300.0
2010-12-02 10:30:00,48.46,48.48,48.42,48.46,203300.0,33.2726,33.2864,33.2452,33.2726,203300.0
2010-12-02 10:35:00,48.46,48.46,48.34,48.36,104900.0,33.2726,33.2726,33.1902,33.204,104900.0
2010-12-02 10:40:00,48.37,48.42,48.37,48.4,137800.0,33.2108,33.2452,33.2108,33.2314,137800.0
2010-12-02 10:45:00,48.4,48.42,48.38,48.42,131000.0,33.2314,33.2452,33.2177,33.2452,131000.0
2010-12-02 10:50:00,48.42,48.42,48.36,48.37,68700.0,33.2452,33.2452,33.204,33.2108,68700.0
2010-12-02 10:55:00,48.36,48.5,48.36,48.49,166600.0,33.204,33.3001,33.204,33.2932,166600.0
2010-12-02 11:00:00,48.49,48.49,48.43,48.49,104900.0,33.2932,33.2932,33.252,33.2932,104900.0
2010-12-02 11:05:00,48.49,48.5,48.42,48.46,213600.0,33.2932,33.3001,33.2452,33.2726,213600.0
2010-12-02 11:10:00,48.46,48.6,48.44,48.57,291300.0,33.2726,33.3687,33.2589,33.3481,291300.0
2010-12-02 11:15:00,48.57,48.6,48.49,48.6,157200.0,33.3481,33.3687,33.2932,33.3687,157200.0
2010-12-02 11:20:00,48.6,48.65,48.57,48.64,143800.0,33.3687,33.4031,33.3481,33.3962,143800.0
2010-12-02 11:25:00,48.63,48.65,48.55,48.57,91300.0,33.3893,33.4031,33.3344,33.3481,91300.0
2010-12-02 11:30:00,48.56,48.57,48.49,48.54,78000.0,33.3413,33.3481,33.2932,33.3275,78000.0
2010-12-02 11:35:00,48.53,48.54,48.46,48.46,44100.0,33.3207,33.3275,33.2726,33.2726,44100.0
2010-12-02 11:40:00,48.45,48.49,48.41,48.44,68600.0,33.2658,33.2932,33.2383,33.2589,68600.0
2010-12-02 11:45:00,48.43,48.47,48.42,48.44,56400.0,33.252,33.2795,33.2452,33.2589,56400.0
2010-12-02 11:50:00,48.43,48.47,48.42,48.43,90800.0,33.252,33.2795,33.2452,33.252,90800.0
2010-12-02 11:55:00,48.44,48.45,48.4,48.42,91500.0,33.2589,33.2658,33.2314,33.2452,91500.0
2010-12-02 12:00:00,48.42,48.46,48.39,48.46,149800.0,33.2452,33.2726,33.2246,33.2726,149800.0
2010-12-02 12:05:00,48.45,48.5,48.45,48.49,90300.0,33.2658,33.3001,33.2658,33.2932,90300.0
2010-12-02 12:10:00,48.5,48.5,48.49,48.5,89800.0,33.3001,33.3001,33.2932,33.3001,89800.0
2010-12-02 12:15:00,48.49,48.54,48.49,48.53,112400.0,33.2932,33.3275,33.2932,33.3207,112400.0
2010-12-02 12:20:00,48.51,48.52,48.49,48.5,50000.0,33.3069,33.3138,33.2932,33.3001,50000.0
2010-12-02 12:25:00,48.5,48.51,48.49,48.51,74800.0,33.3001,33.3069,33.2932,33.3069,74800.0
2010-12-02 12:30:00,48.5,48.52,48.5,48.51,80200.0,33.3001,33.3138,33.3001,33.3069,80200.0
2010-12-02 12:35:00,48.51,48.52,48.5,48.5,70700.0,33.3069,33.3138,33.3001,33.3001,70700.0
2010-12-02 12:40:00,48.5,48.51,48.46,48.5,96500.0,33.3001,33.3069,33.2726,33.3001,96500.0
2010-12-02 12:45:00,48.5,48.51,48.44,48.45,62000.0,33.3001,33.3069,33.2589,33.2658,62000.0
2010-12-02 12:50:00,48.46,48.48,48.44,48.47,49200.0,33.2726,33.2864,33.2589,33.2795,49200.0
2010-12-02 12:55:00,48.48,48.48,48.42,48.43,43700.0,33.2864,33.2864,33.2452,33.252,43700.0
2010-12-02 13:00:00,48.43,48.47,48.4,48.41,63400.0,33.252,33.2795,33.2314,33.2383,63400.0
2010-12-02 13:05:00,48.41,48.44,48.38,48.39,54700.0,33.2383,33.2589,33.2177,33.2246,54700.0
2010-12-02 13:10:00,48.39,48.41,48.35,48.36,64800.0,33.2246,33.2383,33.1971,33.204,64800.0
2010-12-02 13:15:00,48.36,48.37,48.32,48.33,102000.0,33.204,33.2108,33.1765,33.1834,102000.0
2010-12-02 13:20:00,48.33,48.42,48.33,48.4,42500.0,33.1834,33.2452,33.1834,33.2314,42500.0
2010-12-02 13:25:00,48.39,48.42,48.36,48.42,45800.0,33.2246,33.2452,33.204,33.2452,45800.0
2010-12-02 13:30:00,48.43,48.43,48.37,48.37,85600.0,33.252,33.252,33.2108,33.2108,85600.0
2010-12-02 13:35:00,48.37,48.43,48.37,48.4,39700.0,33.2108,33.252,33.2108,33.2314,39700.0
2010-12-02 13:40:00,48.4,48.43,48.38,48.4,119600.0,33.2314,33.252,33.2177,33.2314,119600.0
2010-12-02 13:45:00,48.4,48.4,48.38,48.4,34100.0,33.2314,33.2314,33.2177,33.2314,34100.0
2010-12-02 13:50:00,48.4,48.4,48.37,48.4,41300.0,33.2314,33.2314,33.2108,33.2314,41300.0
2010-12-02 13:55:00,48.4,48.42,48.36,48.37,52200.0,33.2314,33.2452,33.204,33.2108,52200.0
2010-12-02 14:00:00,48.38,48.38,48.32,48.32,98000.0,33.2177,33.2177,33.1765,33.1765,98000.0
2010-12-02 14:05:00,48.32,48.37,48.3,48.36,88500.0,33.1765,33.2108,33.1628,33.204,88500.0
2010-12-02 14:10:00,48.35,48.4,48.35,48.39,45600.0,33.1971,33.2314,33.1971,33.2246,45600.0
2010-12-02 14:15:00,48.39,48.42,48.39,48.41,182300.0,33.2246,33.2452,33.2246,33.2383,182300.0
2010-12-02 14:20:00,48.41,48.45,48.41,48.42,154800.0,33.2383,33.2658,33.2383,33.2452,154800.0
2010-12-02 14:25:00,48.42,48.44,48.38,48.39,126700.0,33.2452,33.2589,33.2177,33.2246,126700.0
2010-12-02 14:30:00,48.39,48.41,48.37,48.4,115600.0,33.2246,33.2383,33.2108,33.2314,115600.0
2010-12-02 14:35:00,48.4,48.41,48.36,48.37,87600.0,33.2314,33.2383,33.204,33.2108,87600.0
2010-12-02 14:40:00,48.37,48.4,48.36,48.38,107200.0,33.2108,33.2314,33.204,33.2177,107200.0
2010-12-02 14:45:00,48.38,48.42,48.38,48.42,94600.0,33.2177,33.2452,33.2177,33.2452,94600.0
2010-12-02 14:50:00,48.41,48.43,48.4,48.42,65800.0,33.2383,33.252,33.2314,33.2452,65800.0
2010-12-02 14:55:00,48.42,48.43,48.37,48.38,122700.0,33.2452,33.252,33.2108,33.2177,122700.0
2010-12-02 15:00:00,48.38,48.43,48.38,48.4,70000.0,33.2177,33.252,33.2177,33.2314,70000.0
2010-12-02 15:05:00,48.4,48.42,48.36,48.4,160300.0,33.2314,33.2452,33.204,33.2314,160300.0
2010-12-02 15:10:00,48.4,48.43,48.38,48.41,87100.0,33.2314,33.252,33.2177,33.2383,87100.0
2010-12-02 15:15:00,48.41,48.43,48.4,48.42,118800.0,33.2383,33.252,33.2314,33.2452,118800.0
2010-12-02 15:20:00,48.41,48.5,48.41,48.49,279700.0,33.2383,33.3001,33.2383,33.2932,279700.0
2010-12-02 15:25:00,48.48,48.55,48.46,48.53,157300.0,33.2864,33.3344,33.2726,33.3207,157300.0
2010-12-02 15:30:00,48.53,48.59,48.5,48.59,185600.0,33.3207,33.3619,33.3001,33.3619,185600.0
2010-12-02 15:35:00,48.58,48.58,48.53,48.56,147100.0,33.355,33.355,33.3207,33.3413,147100.0
2010-12-02 15:40:00,48.56,48.56,48.48,48.48,173500.0,33.3413,33.3413,33.2864,33.2864,173500.0
2010-12-02 15:45:00,48.48,48.53,48.47,48.51,146700.0,33.2864,33.3207,33.2795,33.3069,146700.0
2010-12-02 15:50:00,48.52,48.53,48.48,48.5,320500.0,33.3138,33.3207,33.2864,33.3001,320500.0
2010-12-02 15:55:00,48.5,48.52,48.46,48.48,465100.0,33.3001,33.3138,33.2726,33.2864,465100.0
2010-12-03 09:30:00,48.25,48.55,48.25,48.52,590700.0,33.1284,33.3344,33.1284,33.3138,590700.0
2010-12-03 09:35:00,48.52,48.58,48.43,48.48,300400.0,33.3138,33.355,33.252,33.2864,300400.0
2010-12-03 09:40:00,48.49,48.63,48.45,48.63,193800.0,33.2932,33.3893,33.2658,33.3893,193800.0
2010-12-03 09:45:00,48.63,48.76,48.57,48.74,248000.0,33.3893,33.4786,33.3481,33.4649,248000.0
2010-12-03 09:50:00,48.72,48.74,48.65,48.7,205100.0,33.4511,33.4649,33.4031,33.4374,205100.0
2010-12-03 09:55:00,48.69,48.72,48.64,48.69,142800.0,33.4305,33.4511,33.3962,33.4305,142800.0
2010-12-03 10:00:00,48.71,48.81,48.71,48.73,209100.0,33.4443,33.5129,33.4443,33.458,209100.0
2010-12-03 10:05:00,48.73,48.8,48.67,48.69,203100.0,33.458,33.5061,33.4168,33.4305,203100.0
2010-12-03 10:10:00,48.68,48.69,48.56,48.57,159700.0,33.4237,33.4305,33.3413,33.3481,159700.0
2010-12-03 10:15:00,48.58,48.65,48.55,48.61,107800.0,33.355,33.4031,33.3344,33.3756,107800.0
2010-12-03 10:20:00,48.61,48.61,48.52,48.53,125900.0,33.3756,33.3756,33.3138,33.3207,125900.0
2010-12-03 10:25:00,48.53,48.65,48.5,48.64,249000.0,33.3207,33.4031,33.3001,33.3962,249000.0
2010-12-03 10:30:00,48.65,48.66,48.59,48.62,148300.0,33.4031,33.4099,33.3619,33.3825,148300.0
2010-12-03 10:35:00,48.63,48.68,48.58,48.62,73300.0,33.3893,33.4237,33.355,33.3825,73300.0
2010-12-03 10:40:00,48.62,48.64,48.55,48.56,76800.0,33.3825,33.3962,33.3344,33.3413,76800.0
2010-12-03 10:45:00,48.57,48.59,48.53,48.56,78600.0,33.3481,33.3619,33.3207,33.3413,78600.0
2010-12-03 10:50:00,48.55,48.59,48.53,48.59,121300.0,33.3344,33.3619,33.3207,33.3619,121300.0
2010-12-03 10:55:00,48.59,48.59,48.5,48.57,252500.0,33.3619,33.3619,33.3001,33.3481,252500.0
2010-12-03 11:00:00,48.57,48.59,48.54,48.54,105400.0,33.3481,33.3619,33.3275,33.3275,105400.0
2010-12-03 11:05:00,48.54,48.56,48.52,48.56,58500.0,33.3275,33.3413,33.3138,33.3413,58500.0
2010-12-03 11:10:00,48.57,48.57,48.44,48.44,60300.0,33.3481,33.3481,33.2589,33.2589,60300.0
2010-12-03 11:15:00,48.44,48.51,48.42,48.48,72100.0,33.2589,33.3069,33.2452,33.2864,72100.0
2010-12-03 11:20:00,48.48,48.5,48.42,48.43,62000.0,33.2864,33.3001,33.2452,33.252,62000.0
2010-12-03 11:25:00,48.42,48.45,48.38,48.41,66300.0,33.2452,33.2658,33.2177,33.2383,66300.0
2010-12-03 11:30:00,48.42,48.42,48.34,48.37,75600.0,33.2452,33.2452,33.1902,33.2108,75600.0
2010-12-03 11:35:00,48.37,48.4,48.33,48.39,51200.0,33.2108,33.2314,33.1834,33.2246,51200.0
2010-12-03 11:40:00,48.39,48.44,48.38,48.43,43000.0,33.2246,33.2589,33.2177,33.252,43000.0
2010-12-03 11:45:00,48.43,48.48,48.41,48.47,93900.0,33.252,33.2864,33.2383,33.2795,93900.0
2010-12-03 11:50:00,48.48,48.48,48.37,48.38,54100.0,33.2864,33.2864,33.2108,33.2177,54100.0
2010-12-03 11:55:00,48.39,48.43,48.39,48.42,28000.0,33.2246,33.252,33.2246,33.2452,28000.0
2010-12-03 12:00:00,48.42,48.47,48.41,48.44,53700.0,33.2452,33.2795,33.2383,33.2589,53700.0
2010-12-03 12:05:00,48.45,48.46,48.42,48.42,48100.0,33.2658,33.2726,33.2452,33.2452,48100.0
2010-12-03 12:10:00,48.43,48.44,48.41,48.43,63600.0,33.252,33.2589,33.2383,33.252,63600.0
2010-12-03 12:15:00,48.43,48.46,48.41,48.44,33700.0,33.252,33.2726,33.2383,33.2589,33700.0
2010-12-03 12:20:00,48.43,48.45,48.42,48.45,22100.0,33.252,33.2658,33.2452,33.2658,22100.0
2010-12-03 12:25:00,48.46,48.47,48.37,48.4,35200.0,33.2726,33.2795,33.2108,33.2314,35200.0
2010-12-03 12:30:00,48.4,48.48,48.4,48.45,67300.0,33.2314,33.2864,33.2314,33.2658,67300.0
2010-12-03 12:35:00,48.46,48.46,48.4,48.46,45600.0,33.2726,33.2726,33.2314,33.2726,45600.0
2010-12-03 12:40:00,48.46,48.48,48.4,48.42,67800.0,33.2726,33.2864,33.2314,33.2452,67800.0
2010-12-03 12:45:00,48.43,48.51,48.43,48.51,42100.0,33.252,33.3069,33.252,33.3069,42100.0
2010-12-03 12:50:00,48.51,48.52,48.48,48.5,44100.0,33.3069,33.3138,33.2864,33.3001,44100.0
2010-12-03 12:55:00,48.5,48.53,48.49,48.5,40500.0,33.3001,33.3207,33.2932,33.3001,40500.0
2010-12-03 13:00:00,48.5,48.54,48.5,48.52,60900.0,33.3001,33.3275,33.3001,33.3138,60900.0
2010-12-03 13:05:00,48.52,48.56,48.51,48.53,76000.0,33.3138,33.3413,33.3069,33.3207,76000.0
2010-12-03 13:10:00,48.52,48.58,48.52,48.57,69600.0,33.3138,33.355,33.3138,33.3481,69600.0
2010-12-03 13:15:00,48.57,48.59,48.54,48.59,57700.0,33.3481,33.3619,33.3275,33.3619,57700.0
2010-12-03 13:20:00,48.58,48.59,48.55,48.55,84200.0,33.355,33.3619,33.3344,33.3344,84200.0
2010-12-03 13:25:00,48.56,48.6,48.52,48.52,115200.0,33.3413,33.3687,33.3138,33.3138,115200.0
2010-12-03 13:30:00,48.53,48.55,48.52,48.54,79000.0,33.3207,33.3344,33.3138,33.3275,79000.0
2010-12-03 13:35:00,48.53,48.56,48.52,48.55,62100.0,33.3207,33.3413,33.3138,33.3344,62100.0
2010-12-03 13:40:00,48.56,48.6,48.53,48.58,45100.0,33.3413,33.3687,33.3207,33.355,45100.0
2010-12-03 13:45:00,48.59,48.6,48.56,48.58,109400.0,33.3619,33.3687,33.3413,33.355,109400.0
2010-12-03 13:50:00,48.59,48.62,48.57,48.62,52800.0,33.3619,33.3825,33.3481,33.3825,52800.0
2010-12-03 13:55:00,48.62,48.62,48.55,48.62,119000.0,33.3825,33.3825,33.3344,33.3825,119000.0
2010-12-03 14:00:00,48.62,48.65,48.61,48.61,74900.0,33.3825,33.4031,33.3756,33.3756,74900.0
2010-12-03 14:05:00,48.61,48.63,48.59,48.6,79600.0,33.3756,33.3893,33.3619,33.3687,79600.0
2010-12-03 14:10:00,48.6,48.64,48.6,48.62,62500.0,33.3687,33.3962,33.3687,33.3825,62500.0
2010-12-03 14:15:00,48.62,48.64,48.6,48.62,42600.0,33.3825,33.3962,33.3687,33.3825,42600.0
2010-12-03 14:20:00,48.62,48.63,48.58,48.58,37400.0,33.3825,33.3893,33.355,33.355,37400.0
2010-12-03 14:25:00,48.58,48.62,48.57,48.61,36700.0,33.355,33.3825,33.3481,33.3756,36700.0
2010-12-03 14:30:00,48.62,48.68,48.62,48.68,140600.0,33.3825,33.4237,33.3825,33.4237,140600.0
2010-12-03 14:35:00,48.67,48.7,48.67,48.67,51700.0,33.4168,33.4374,33.4168,33.4168,51700.0
2010-12-03 14:40:00,48.68,48.74,48.65,48.73,100500.0,33.4237,33.4649,33.4031,33.458,100500.0
2010-12-03 14:45:00,48.72,48.73,48.7,48.7,52000.0,33.4511,33.458,33.4374,33.4374,52000.0
2010-12-03 14:50:00,48.7,48.71,48.66,48.68,56600.0,33.4374,33.4443,33.4099,33.4237,56600.0
2010-12-03 14:55:00,48.69,48.71,48.65,48.71,105100.0,33.4305,33.4443,33.4031,33.4443,105100.0
2010-12-03 15:00:00,48.71,48.74,48.69,48.7,144200.0,33.4443,33.4649,33.4305,33.4374,144200.0
2010-12-03 15:05:00,48.69,48.75,48.69,48.75,225500.0,33.4305,33.4717,33.4305,33.4717,225500.0
2010-12-03 15:10:00,48.75,48.75,48.68,48.69,92500.0,33.4717,33.4717,33.4237,33.4305,92500.0
2010-12-03 15:15:00,48.69,48.69,48.61,48.63,99600.0,33.4305,33.4305,33.3756,33.3893,99600.0
2010-12-03 15:20:00,48.63,48.71,48.63,48.7,176200.0,33.3893,33.4443,33.3893,33.4374,176200.0
2010-12-03 15:25:00,48.71,48.76,48.7,48.76,133500.0,33.4443,33.4786,33.4374,33.4786,133500.0
2010-12-03 15:30:00,48.76,48.8,48.74,48.79,145000.0,33.4786,33.5061,33.4649,33.4992,145000.0
2010-12-03 15:35:00,48.79,48.83,48.77,48.81,198600.0,33.4992,33.5267,33.4855,33.5129,198600.0
2010-12-03 15:40:00,48.8,48.85,48.79,48.82,195200.0,33.5061,33.5404,33.4992,33.5198,195200.0
2010-12-03 15:45:00,48.82,48.94,48.82,48.94,313800.0,33.5198,33.6022,33.5198,33.6022,313800.0
2010-12-03 15:50:00,48.94,48.94,48.87,48.88,385700.0,33.6022,33.6022,33.5541,33.561,385700.0
2010-12-03 15:55:00,48.88,48.89,48.78,48.82,542200.0,33.561,33.5679,33.4923,33.5198,542200.0
2010-12-06 09:30:00,48.58,48.79,48.48,48.56,422400.0,33.355,33.4992,33.2864,33.3413,422400.0
2010-12-06 09:35:00,48.56,48.61,48.48,48.49,443800.0,33.3413,33.3756,33.2864,33.2932,443800.0
2010-12-06 09:40:00,48.49,48.5,48.2,48.25,292400.0,33.2932,33.3001,33.0941,33.1284,292400.0
2010-12-06 09:45:00,48.25,48.27,48.15,48.18,369700.0,33.1284,33.1422,33.0598,33.0804,369700.0
2010-12-06 09:50:00,48.19,48.21,48.09,48.18,204800.0,33.0872,33.101,33.0186,33.0804,204800.0
2010-12-06 09:55:00,48.19,48.42,48.19,48.37,175100.0,33.0872,33.2452,33.0872,33.2108,175100.0
2010-12-06 10:00:00,48.37,48.43,48.36,48.39,158600.0,33.2108,33.252,33.204,33.2246,158600.0
2010-12-06 10:05:00,48.39,48.43,48.32,48.43,110100.0,33.2246,33.252,33.1765,33.252,110100.0
2010-12-06 10:10:00,48.43,48.46,48.35,48.39,96700.0,33.252,33.2726,33.1971,33.2246,96700.0
2010-12-06 10:15:00,48.41,48.41,48.36,48.37,108300.0,33.2383,33.2383,33.204,33.2108,108300.0
2010-12-06 10:20:00,48.37,48.39,48.34,48.37,114000.0,33.2108,33.2246,33.1902,33.2108,114000.0
2010-12-06 10:25:00,48.37,48.38,48.32,48.35,87700.0,33.2108,33.2177,33.1765,33.1971,87700.0
2010-12-06 10:30:00,48.36,48.37,48.23,48.32,154100.0,33.204,33.2108,33.1147,33.1765,154100.0
2010-12-06 10:35:00,48.32,48.33,48.26,48.3,70800.0,33.1765,33.1834,33.1353,33.1628,70800.0
2010-12-06 10:40:00,48.29,48.3,48.27,48.29,70600.0,33.1559,33.1628,33.1422,33.1559,70600.0
2010-12-06 10:45:00,48.29,48.3,48.22,48.25,147400.0,33.1559,33.1628,33.1078,33.1284,147400.0
2010-12-06 10:50:00,48.25,48.25,48.21,48.22,136900.0,33.1284,33.1284,33.101,33.1078,136900.0
2010-12-06 10:55:00,48.22,48.23,48.18,48.2,169700.0,33.1078,33.1147,33.0804,33.0941,169700.0
2010-12-06 11:00:00,48.21,48.26,48.2,48.23,107900.0,33.101,33.1353,33.0941,33.1147,107900.0
2010-12-06 11:05:00,48.23,48.26,48.23,48.25,114100.0,33.1147,33.1353,33.1147,33.1284,114100.0
2010-12-06 11:10:00,48.25,48.28,48.18,48.21,141500.0,33.1284,33.149,33.0804,33.101,141500.0
2010-12-06 11:15:00,48.21,48.22,48.17,48.18,74500.0,33.101,33.1078,33.0735,33.0804,74500.0
2010-12-06 11:20:00,48.18,48.19,48.14,48.14,69900.0,33.0804,33.0872,33.0529,33.0529,69900.0
2010-12-06 11:25:00,48.14,48.16,48.09,48.15,126200.0,33.0529,33.0666,33.0186,33.0598,126200.0
2010-12-06 11:30:00,48.16,48.18,48.15,48.17,74600.0,33.0666,33.0804,33.0598,33.0735,74600.0
2010-12-06 11:35:00,48.17,48.18,48.1,48.1,88200.0,33.0735,33.0804,33.0254,33.0254,88200.0
2010-12-06 11:40:00,48.11,48.15,48.1,48.15,90100.0,33.0323,33.0598,33.0254,33.0598,90100.0
2010-12-06 11:45:00,48.15,48.17,48.1,48.11,107400.0,33.0598,33.0735,33.0254,33.0323,107400.0
2010-12-06 11:50:00,48.11,48.14,48.09,48.1,85800.0,33.0323,33.0529,33.0186,33.0254,85800.0
2010-12-06 11:55:00,48.11,48.18,48.1,48.14,126900.0,33.0323,33.0804,33.0254,33.0529,126900.0
2010-12-06 12:00:00,48.14,48.18,48.14,48.17,49400.0,33.0529,33.0804,33.0529,33.0735,49400.0
2010-12-06 12:05:00,48.17,48.23,48.15,48.2,218200.0,33.0735,33.1147,33.0598,33.0941,218200.0
2010-12-06 12:10:00,48.2,48.27,48.19,48.26,159400.0,33.0941,33.1422,33.0872,33.1353,159400.0
2010-12-06 12:15:00,48.26,48.3,48.26,48.28,81300.0,33.1353,33.1628,33.1353,33.149,81300.0
2010-12-06 12:20:00,48.28,48.31,48.26,48.27,146200.0,33.149,33.1696,33.1353,33.1422,146200.0
2010-12-06 12:25:00,48.27,48.28,48.24,48.25,52700.0,33.1422,33.149,33.1216,33.1284,52700.0
2010-12-06 12:30:00,48.26,48.27,48.25,48.27,41300.0,33.1353,33.1422,33.1284,33.1422,41300.0
2010-12-06 12:35:00,48.26,48.27,48.24,48.25,31200.0,33.1353,33.1422,33.1216,33.1284,31200.0
2010-12-06 12:40:00,48.25,48.26,48.24,48.26,26600.0,33.1284,33.1353,33.1216,33.1353,26600.0
2010-12-06 12:45:00,48.26,48.27,48.24,48.25,67400.0,33.1353,33.1422,33.1216,33.1284,67400.0
2010-12-06 12:50:00,48.25,48.26,48.2,48.21,60400.0,33.1284,33.1353,33.0941,33.101,60400.0
2010-12-06 12:55:00,48.22,48.24,48.2,48.22,44800.0,33.1078,33.1216,33.0941,33.1078,44800.0
2010-12-06 13:00:00,48.21,48.24,48.2,48.22,45000.0,33.101,33.1216,33.0941,33.1078,45000.0
2010-12-06 13:05:00,48.22,48.23,48.21,48.23,26400.0,33.1078,33.1147,33.101,33.1147,26400.0
2010-12-06 13:10:00,48.23,48.23,48.2,48.21,54600.0,33.1147,33.1147,33.0941,33.101,54600.0
2010-12-06 13:15:00,48.21,48.21,48.18,48.19,45500.0,33.101,33.101,33.0804,33.0872,45500.0
2010-12-06 13:20:00,48.2,48.23,48.19,48.22,52700.0,33.0941,33.1147,33.0872,33.1078,52700.0
2010-12-06 13:25:00,48.22,48.23,48.21,48.22,73700.0,33.1078,33.1147,33.101,33.1078,73700.0
2010-12-06 13:30:00,48.23,48.25,48.21,48.25,61600.0,33.1147,33.1284,33.101,33.1284,61600.0
2010-12-06 13:35:00,48.26,48.26,48.24,48.25,67500.0,33.1353,33.1353,33.1216,33.1284,67500.0
2010-12-06 13:40:00,48.25,48.34,48.25,48.34,109700.0,33.1284,33.1902,33.1284,33.1902,109700.0
2010-12-06 13:45:00,48.33,48.36,48.32,48.33,101900.0,33.1834,33.204,33.1765,33.1834,101900.0
2010-12-06 13:50:00,48.34,48.35,48.31,48.35,73700.0,33.1902,33.1971,33.1696,33.1971,73700.0
2010-12-06 13:55:00,48.35,48.36,48.33,48.36,79400.0,33.1971,33.204,33.1834,33.204,79400.0
2010-12-06 14:00:00,48.35,48.36,48.33,48.33,67300.0,33.1971,33.204,33.1834,33.1834,67300.0
2010-12-06 14:05:00,48.33,48.34,48.31,48.31,59000.0,33.1834,33.1902,33.1696,33.1696,59000.0
2010-12-06 14:10:00,48.32,48.33,48.28,48.28,68700.0,33.1765,33.1834,33.149,33.149,68700.0
2010-12-06 14:15:00,48.28,48.3,48.26,48.28,49600.0,33.149,33.1628,33.1353,33.149,49600.0
2010-12-06 14:20:00,48.27,48.32,48.27,48.31,65300.0,33.1422,33.1765,33.1422,33.1696,65300.0
2010-12-06 14:25:00,48.31,48.32,48.26,48.27,53800.0,33.1696,33.1765,33.1353,33.1422,53800.0
2010-12-06 14:30:00,48.27,48.3,48.25,48.3,50400.0,33.1422,33.1628,33.1284,33.1628,50400.0
2010-12-06 14:35:00,48.3,48.3,48.28,48.3,96100.0,33.1628,33.1628,33.149,33.1628,96100.0
2010-12-06 14:40:00,48.29,48.3,48.27,48.29,48200.0,33.1559,33.1628,33.1422,33.1559,48200.0
2010-12-06 14:45:00,48.28,48.3,48.27,48.28,63400.0,33.149,33.1628,33.1422,33.149,63400.0
2010-12-06 14:50:00,48.28,48.29,48.27,48.27,33200.0,33.149,33.1559,33.1422,33.1422,33200.0
2010-12-06 14:55:00,48.27,48.29,48.25,48.29,52700.0,33.1422,33.1559,33.1284,33.1559,52700.0
2010-12-06 15:00:00,48.29,48.29,48.27,48.27,57600.0,33.1559,33.1559,33.1422,33.1422,57600.0
2010-12-06 15:05:00,48.28,48.3,48.26,48.29,132600.0,33.149,33.1628,33.1353,33.1559,132600.0
2010-12-06 15:10:00,48.28,48.29,48.27,48.29,27900.0,33.149,33.1559,33.1422,33.1559,27900.0
2010-12-06 15:15:00,48.28,48.3,48.27,48.29,82700.0,33.149,33.1628,33.1422,33.1559,82700.0
2010-12-06 15:20:00,48.29,48.3,48.27,48.27,69900.0,33.1559,33.1628,33.1422,33.1422,69900.0
2010-12-06 15:25:00,48.28,48.28,48.25,48.27,122100.0,33.149,33.149,33.1284,33.1422,122100.0
2010-12-06 15:30:00,48.27,48.28,48.25,48.28,192800.0,33.1422,33.149,33.1284,33.149,192800.0
2010-12-06 15:35:00,48.28,48.28,48.26,48.26,160800.0,33.149,33.149,33.1353,33.1353,160800.0
2010-12-06 15:40:00,48.26,48.41,48.26,48.41,416400.0,33.1353,33.2383,33.1353,33.2383,416400.0
2010-12-06 15:45:00,48.4,48.4,48.33,48.35,320800.0,33.2314,33.2314,33.1834,33.1971,320800.0
2010-12-06 15:50:00,48.35,48.38,48.3,48.31,386800.0,33.1971,33.2177,33.1628,33.1696,386800.0
2010-12-06 15:55:00,48.31,48.34,48.29,48.33,572600.0,33.1696,33.1902,33.1559,33.1834,572600.0
2010-12-07 09:30:00,48.67,48.95,48.56,48.9,690600.0,33.4168,33.6091,33.3413,33.5747,690600.0
2010-12-07 09:35:00,48.91,48.96,48.85,48.96,341100.0,33.5816,33.6159,33.5404,33.6159,341100.0
2010-12-07 09:40:00,48.95,49.0,48.94,48.97,516400.0,33.6091,33.6434,33.6022,33.6228,516400.0
2010-12-07 09:45:00,48.97,49.0,48.92,48.93,369600.0,33.6228,33.6434,33.5885,33.5953,369600.0
2010-12-07 09:50:00,48.93,48.97,48.86,48.9,153700.0,33.5953,33.6228,33.5473,33.5747,153700.0
2010-12-07 09:55:00,48.89,48.92,48.8,48.8,210900.0,33.5679,33.5885,33.5061,33.5061,210900.0
2010-12-07 10:00:00,48.8,48.85,48.74,48.81,292500.0,33.5061,33.5404,33.4649,33.5129,292500.0
2010-12-07 10:05:00,48.81,48.85,48.78,48.78,156500.0,33.5129,33.5404,33.4923,33.4923,156500.0
2010-12-07 10:10:00,48.78,48.81,48.74,48.8,199200.0,33.4923,33.5129,33.4649,33.5061,199200.0
2010-12-07 10:15:00,48.8,48.91,48.79,48.91,204300.0,33.5061,33.5816,33.4992,33.5816,204300.0
2010-12-07 10:20:00,48.91,48.95,48.88,48.92,175900.0,33.5816,33.6091,33.561,33.5885,175900.0
2010-12-07 10:25:00,48.92,48.94,48.87,48.87,179500.0,33.5885,33.6022,33.5541,33.5541,179500.0
2010-12-07 10:30:00,48.87,48.88,48.8,48.81,197400.0,33.5541,33.561,33.5061,33.5129,197400.0
2010-12-07 10:35:00,48.81,48.84,48.79,48.83,234200.0,33.5129,33.5335,33.4992,33.5267,234200.0
2010-12-07 10:40:00,48.82,48.89,48.82,48.89,121400.0,33.5198,33.5679,33.5198,33.5679,121400.0
2010-12-07 10:45:00,48.88,48.89,48.85,48.86,92500.0,33.561,33.5679,33.5404,33.5473,92500.0
2010-12-07 10:50:00,48.87,48.88,48.83,48.85,127800.0,33.5541,33.561,33.5267,33.5404,127800.0
2010-12-07 10:55:00,48.84,48.86,48.82,48.85,74500.0,33.5335,33.5473,33.5198,33.5404,74500.0
2010-12-07 11:00:00,48.85,48.88,48.85,48.87,121000.0,33.5404,33.561,33.5404,33.5541,121000.0
2010-12-07 11:05:00,48.86,48.87,48.83,48.83,216700.0,33.5473,33.5541,33.5267,33.5267,216700.0
2010-12-07 11:10:00,48.84,48.9,48.84,48.89,112900.0,33.5335,33.5747,33.5335,33.5679,112900.0
2010-12-07 11:15:00,48.89,48.9,48.87,48.88,89700.0,33.5679,33.5747,33.5541,33.561,89700.0
2010-12-07 11:20:00,48.88,48.9,48.87,48.89,137900.0,33.561,33.5747,33.5541,33.5679,137900.0
2010-12-07 11:25:00,48.89,48.9,48.85,48.86,109500.0,33.5679,33.5747,33.5404,33.5473,109500.0
2010-12-07 11:30:00,48.86,48.87,48.84,48.85,91500.0,33.5473,33.5541,33.5335,33.5404,91500.0
2010-12-07 11:35:00,48.85,48.86,48.83,48.84,69500.0,33.5404,33.5473,33.5267,33.5335,69500.0
2010-12-07 11:40:00,48.85,48.87,48.83,48.87,93700.0,33.5404,33.5541,33.5267,33.5541,93700.0
2010-12-07 11:45:00,48.87,48.87,48.82,48.82,103700.0,33.5541,33.5541,33.5198,33.5198,103700.0
2010-12-07 11:50:00,48.83,48.86,48.82,48.82,139100.0,33.5267,33.5473,33.5198,33.5198,139100.0
2010-12-07 11:55:00,48.82,48.83,48.78,48.8,92700.0,33.5198,33.5267,33.4923,33.5061,92700.0
2010-12-07 12:00:00,48.8,48.85,48.78,48.84,108100.0,33.5061,33.5404,33.4923,33.5335,108100.0
2010-12-07 12:05:00,48.85,48.86,48.82,48.85,122500.0,33.5404,33.5473,33.5198,33.5404,122500.0
2010-12-07 12:10:00,48.85,48.88,48.83,48.87,77100.0,33.5404,33.561,33.5267,33.5541,77100.0
2010-12-07 12:15:00,48.87,48.88,48.83,48.85,72600.0,33.5541,33.561,33.5267,33.5404,72600.0
2010-12-07 12:20:00,48.85,48.85,48.83,48.83,54500.0,33.5404,33.5404,33.5267,33.5267,54500.0
2010-12-07 12:25:00,48.83,48.85,48.82,48.85,46300.0,33.5267,33.5404,33.5198,33.5404,46300.0
2010-12-07 12:30:00,48.84,48.89,48.82,48.88,99400.0,33.5335,33.5679,33.5198,33.561,99400.0
2010-12-07 12:35:00,48.87,48.89,48.83,48.88,96600.0,33.5541,33.5679,33.5267,33.561,96600.0
2010-12-07 12:40:00,48.88,48.9,48.87,48.89,65800.0,33.561,33.5747,33.5541,33.5679,65800.0
2010-12-07 12:45:00,48.88,48.9,48.87,48.89,76000.0,33.561,33.5747,33.5541,33.5679,76000.0
2010-12-07 12:50:00,48.88,48.9,48.87,48.89,92300.0,33.561,33.5747,33.5541,33.5679,92300.0
2010-12-07 12:55:00,48.88,48.92,48.88,48.91,188800.0,33.561,33.5885,33.561,33.5816,188800.0
2010-12-07 13:00:00,48.91,48.99,48.91,48.97,238500.0,33.5816,33.6365,33.5816,33.6228,238500.0
2010-12-07 13:05:00,48.98,49.0,48.97,49.0,184100.0,33.6297,33.6434,33.6228,33.6434,184100.0
2010-12-07 13:10:00,48.99,49.0,48.96,48.97,114700.0,33.6365,33.6434,33.6159,33.6228,114700.0
2010-12-07 13:15:00,48.96,48.97,48.93,48.94,85500.0,33.6159,33.6228,33.5953,33.6022,85500.0
2010-12-07 13:20:00,48.94,48.96,48.94,48.96,60800.0,33.6022,33.6159,33.6022,33.6159,60800.0
2010-12-07 13:25:00,48.96,48.96,48.94,48.94,66200.0,33.6159,33.6159,33.6022,33.6022,66200.0
2010-12-07 13:30:00,48.94,48.99,48.94,48.97,154200.0,33.6022,33.6365,33.6022,33.6228,154200.0
2010-12-07 13:35:00,48.97,48.97,48.93,48.94,100800.0,33.6228,33.6228,33.5953,33.6022,100800.0
2010-12-07 13:40:00,48.94,48.95,48.93,48.94,99600.0,33.6022,33.6091,33.5953,33.6022,99600.0
2010-12-07 13:45:00,48.94,49.01,48.94,49.0,314600.0,33.6022,33.6502,33.6022,33.6434,314600.0
2010-12-07 13:50:00,49.0,49.0,48.96,48.99,160300.0,33.6434,33.6434,33.6159,33.6365,160300.0
2010-12-07 13:55:00,48.99,48.99,48.92,48.94,138100.0,33.6365,33.6365,33.5885,33.6022,138100.0
2010-12-07 14:00:00,48.94,48.96,48.93,48.94,57300.0,33.6022,33.6159,33.5953,33.6022,57300.0
2010-12-07 14:05:00,48.95,48.95,48.9,48.91,116600.0,33.6091,33.6091,33.5747,33.5816,116600.0
2010-12-07 14:10:00,48.91,48.91,48.86,48.87,145000.0,33.5816,33.5816,33.5473,33.5541,145000.0
2010-12-07 14:15:00,48.88,48.93,48.87,48.92,87100.0,33.561,33.5953,33.5541,33.5885,87100.0
2010-12-07 14:20:00,48.92,48.94,48.9,48.94,65200.0,33.5885,33.6022,33.5747,33.6022,65200.0
2010-12-07 14:25:00,48.94,48.96,48.93,48.95,131800.0,33.6022,33.6159,33.5953,33.6091,131800.0
2010-12-07 14:30:00,48.96,49.0,48.93,48.99,140200.0,33.6159,33.6434,33.5953,33.6365,140200.0
2010-12-07 14:35:00,49.0,49.01,48.96,48.98,289700.0,33.6434,33.6502,33.6159,33.6297,289700.0
2010-12-07 14:40:00,48.98,49.01,48.94,48.94,115000.0,33.6297,33.6502,33.6022,33.6022,115000.0
2010-12-07 14:45:00,48.95,48.97,48.93,48.95,62200.0,33.6091,33.6228,33.5953,33.6091,62200.0
2010-12-07 14:50:00,48.95,48.95,48.9,48.91,110800.0,33.6091,33.6091,33.5747,33.5816,110800.0
2010-12-07 14:55:00,48.9,48.9,48.69,48.71,289800.0,33.5747,33.5747,33.4305,33.4443,289800.0
2010-12-07 15:00:00,48.71,48.77,48.66,48.67,313900.0,33.4443,33.4855,33.4099,33.4168,313900.0
2010-12-07 15:05:00,48.67,48.76,48.66,48.69,207100.0,33.4168,33.4786,33.4099,33.4305,207100.0
2010-12-07 15:10:00,48.69,48.76,48.67,48.71,138700.0,33.4305,33.4786,33.4168,33.4443,138700.0
2010-12-07 15:15:00,48.7,48.75,48.58,48.61,168000.0,33.4374,33.4717,33.355,33.3756,168000.0
2010-12-07 15:20:00,48.62,48.65,48.51,48.64,224600.0,33.3825,33.4031,33.3069,33.3962,224600.0
2010-12-07 15:25:00,48.63,48.76,48.6,48.72,244100.0,33.3893,33.4786,33.3687,33.4511,244100.0
2010-12-07 15:30:00,48.72,48.75,48.68,48.69,153000.0,33.4511,33.4717,33.4237,33.4305,153000.0
2010-12-07 15:35:00,48.69,48.76,48.67,48.76,143800.0,33.4305,33.4786,33.4168,33.4786,143800.0
2010-12-07 15:40:00,48.76,48.79,48.58,48.58,303400.0,33.4786,33.4992,33.355,33.355,303400.0
2010-12-07 15:45:00,48.59,48.65,48.52,48.61,321100.0,33.3619,33.4031,33.3138,33.3756,321100.0
2010-12-07 15:50:00,48.61,48.62,48.5,48.54,312700.0,33.3756,33.3825,33.3001,33.3275,312700.0
2010-12-07 15:55:00,48.55,48.55,48.45,48.5,431200.0,33.3344,33.3344,33.2658,33.3001,431200.0
2010-12-08 09:30:00,48.57,48.82,48.57,48.7,179500.0,33.3481,33.5198,33.3481,33.4374,179500.0
2010-12-08 09:35:00,48.71,48.76,48.61,48.63,90500.0,33.4443,33.4786,33.3756,33.3893,90500.0
2010-12-08 09:40:00,48.63,48.76,48.63,48.71,80600.0,33.3893,33.4786,33.3893,33.4443,80600.0
2010-12-08 09:45:00,48.71,48.81,48.68,48.7,102800.0,33.4443,33.5129,33.4237,33.4374,102800.0
2010-12-08 09:50:00,48.7,48.7,48.55,48.56,129200.0,33.4374,33.4374,33.3344,33.3413,129200.0
2010-12-08 09:55:00,48.56,48.67,48.52,48.66,74700.0,33.3413,33.4168,33.3138,33.4099,74700.0
2010-12-08 10:00:00,48.65,48.69,48.54,48.55,88900.0,33.4031,33.4305,33.3275,33.3344,88900.0
2010-12-08 10:05:00,48.55,48.58,48.45,48.58,123000.0,33.3344,33.355,33.2658,33.355,123000.0
2010-12-08 10:10:00,48.58,48.58,48.47,48.49,148700.0,33.355,33.355,33.2795,33.2932,148700.0
2010-12-08 10:15:00,48.48,48.54,48.44,48.44,92800.0,33.2864,33.3275,33.2589,33.2589,92800.0
2010-12-08 10:20:00,48.44,48.44,48.26,48.34,227000.0,33.2589,33.2589,33.1353,33.1902,227000.0
2010-12-08 10:25:00,48.34,48.46,48.34,48.46,95900.0,33.1902,33.2726,33.1902,33.2726,95900.0
2010-12-08 10:30:00,48.45,48.56,48.42,48.5,159000.0,33.2658,33.3413,33.2452,33.3001,159000.0
2010-12-08 10:35:00,48.51,48.52,48.38,48.38,143900.0,33.3069,33.3138,33.2177,33.2177,143900.0
2010-12-08 10:40:00,48.38,48.41,48.29,48.41,285600.0,33.2177,33.2383,33.1559,33.2383,285600.0
2010-12-08 10:45:00,48.4,48.43,48.35,48.39,101400.0,33.2314,33.252,33.1971,33.2246,101400.0
2010-12-08 10:50:00,48.39,48.47,48.36,48.46,68700.0,33.2246,33.2795,33.204,33.2726,68700.0
2010-12-08 10:55:00,48.47,48.53,48.41,48.42,140400.0,33.2795,33.3207,33.2383,33.2452,140400.0
2010-12-08 11:00:00,48.43,48.44,48.39,48.43,90300.0,33.252,33.2589,33.2246,33.252,90300.0
2010-12-08 11:05:00,48.43,48.48,48.41,48.43,33300.0,33.252,33.2864,33.2383,33.252,33300.0
2010-12-08 11:10:00,48.42,48.49,48.42,48.46,54900.0,33.2452,33.2932,33.2452,33.2726,54900.0
2010-12-08 11:15:00,48.47,48.49,48.43,48.45,58400.0,33.2795,33.2932,33.252,33.2658,58400.0
2010-12-08 11:20:00,48.45,48.5,48.44,48.48,57100.0,33.2658,33.3001,33.2589,33.2864,57100.0
2010-12-08 11:25:00,48.49,48.55,48.49,48.52,58200.0,33.2932,33.3344,33.2932,33.3138,58200.0
2010-12-08 11:30:00,48.52,48.56,48.48,48.55,81500.0,33.3138,33.3413,33.2864,33.3344,81500.0
2010-12-08 11:35:00,48.55,48.59,48.52,48.58,82700.0,33.3344,33.3619,33.3138,33.355,82700.0
2010-12-08 11:40:00,48.58,48.64,48.58,48.64,93200.0,33.355,33.3962,33.355,33.3962,93200.0
2010-12-08 11:45:00,48.65,48.73,48.64,48.71,135900.0,33.4031,33.458,33.3962,33.4443,135900.0
2010-12-08 11:50:00,48.7,48.74,48.64,48.68,120700.0,33.4374,33.4649,33.3962,33.4237,120700.0
2010-12-08 11:55:00,48.67,48.69,48.63,48.69,45800.0,33.4168,33.4305,33.3893,33.4305,45800.0
2010-12-08 12:00:00,48.7,48.72,48.66,48.67,30300.0,33.4374,33.4511,33.4099,33.4168,30300.0
2010-12-08 12:05:00,48.67,48.71,48.65,48.66,54000.0,33.4168,33.4443,33.4031,33.4099,54000.0
2010-12-08 12:10:00,48.65,48.72,48.65,48.69,57200.0,33.4031,33.4511,33.4031,33.4305,57200.0
2010-12-08 12:15:00,48.69,48.71,48.64,48.64,69900.0,33.4305,33.4443,33.3962,33.3962,69900.0
2010-12-08 12:20:00,48.65,48.66,48.6,48.64,70700.0,33.4031,33.4099,33.3687,33.3962,70700.0
2010-12-08 12:25:00,48.63,48.69,48.62,48.69,54000.0,33.3893,33.4305,33.3825,33.4305,54000.0
2010-12-08 12:30:00,48.69,48.69,48.55,48.56,83400.0,33.4305,33.4305,33.3344,33.3413,83400.0
2010-12-08 12:35:00,48.56,48.64,48.56,48.62,57200.0,33.3413,33.3962,33.3413,33.3825,57200.0
2010-12-08 12:40:00,48.62,48.63,48.56,48.56,50000.0,33.3825,33.3893,33.3413,33.3413,50000.0
2010-12-08 12:45:00,48.57,48.57,48.48,48.49,65300.0,33.3481,33.3481,33.2864,33.2932,65300.0
2010-12-08 12:50:00,48.5,48.5,48.44,48.44,53200.0,33.3001,33.3001,33.2589,33.2589,53200.0
2010-12-08 12:55:00,48.44,48.49,48.44,48.48,40700.0,33.2589,33.2932,33.2589,33.2864,40700.0
2010-12-08 13:00:00,48.48,48.55,48.47,48.55,53100.0,33.2864,33.3344,33.2795,33.3344,53100.0
2010-12-08 13:05:00,48.55,48.59,48.53,48.58,55800.0,33.3344,33.3619,33.3207,33.355,55800.0
2010-12-08 13:10:00,48.58,48.62,48.56,48.56,37200.0,33.355,33.3825,33.3413,33.3413,37200.0
2010-12-08 13:15:00,48.56,48.57,48.53,48.54,42300.0,33.3413,33.3481,33.3207,33.3275,42300.0
2010-12-08 13:20:00,48.54,48.55,48.49,48.53,29400.0,33.3275,33.3344,33.2932,33.3207,29400.0
2010-12-08 13:25:00,48.54,48.55,48.5,48.52,38500.0,33.3275,33.3344,33.3001,33.3138,38500.0
2010-12-08 13:30:00,48.52,48.56,48.5,48.55,25200.0,33.3138,33.3413,33.3001,33.3344,25200.0
2010-12-08 13:35:00,48.56,48.58,48.53,48.57,32900.0,33.3413,33.355,33.3207,33.3481,32900.0
2010-12-08 13:40:00,48.57,48.64,48.55,48.6,83200.0,33.3481,33.3962,33.3344,33.3687,83200.0
2010-12-08 13:45:00,48.6,48.6,48.58,48.59,33900.0,33.3687,33.3687,33.355,33.3619,33900.0
2010-12-08 13:50:00,48.6,48.61,48.58,48.59,36300.0,33.3687,33.3756,33.355,33.3619,36300.0
2010-12-08 13:55:00,48.59,48.64,48.59,48.63,47300.0,33.3619,33.3962,33.3619,33.3893,47300.0
2010-12-08 14:00:00,48.63,48.7,48.62,48.68,141300.0,33.3893,33.4374,33.3825,33.4237,141300.0
2010-12-08 14:05:00,48.69,48.74,48.66,48.74,90100.0,33.4305,33.4649,33.4099,33.4649,90100.0
2010-12-08 14:10:00,48.73,48.81,48.73,48.78,144500.0,33.458,33.5129,33.458,33.4923,144500.0
2010-12-08 14:15:00,48.78,48.85,48.78,48.83,154400.0,33.4923,33.5404,33.4923,33.5267,154400.0
2010-12-08 14:20:00,48.83,48.84,48.79,48.79,68700.0,33.5267,33.5335,33.4992,33.4992,68700.0
2010-12-08 14:25:00,48.8,48.8,48.69,48.69,87000.0,33.5061,33.5061,33.4305,33.4305,87000.0
2010-12-08 14:30:00,48.69,48.75,48.69,48.74,79000.0,33.4305,33.4717,33.4305,33.4649,79000.0
2010-12-08 14:35:00,48.74,48.79,48.73,48.78,60400.0,33.4649,33.4992,33.458,33.4923,60400.0
2010-12-08 14:40:00,48.78,48.87,48.77,48.85,112500.0,33.4923,33.5541,33.4855,33.5404,112500.0
2010-12-08 14:45:00,48.85,48.88,48.79,48.82,96300.0,33.5404,33.561,33.4992,33.5198,96300.0
2010-12-08 14:50:00,48.82,48.83,48.81,48.83,108200.0,33.5198,33.5267,33.5129,33.5267,108200.0
2010-12-08 14:55:00,48.83,48.84,48.79,48.8,77300.0,33.5267,33.5335,33.4992,33.5061,77300.0
2010-12-08 15:00:00,48.8,48.82,48.75,48.81,109300.0,33.5061,33.5198,33.4717,33.5129,109300.0
2010-12-08 15:05:00,48.81,48.83,48.8,48.81,80700.0,33.5129,33.5267,33.5061,33.5129,80700.0
2010-12-08 15:10:00,48.81,48.82,48.74,48.74,75400.0,33.5129,33.5198,33.4649,33.4649,75400.0
2010-12-08 15:15:00,48.74,48.75,48.7,48.7,80200.0,33.4649,33.4717,33.4374,33.4374,80200.0
2010-12-08 15:20:00,48.7,48.75,48.7,48.7,102700.0,33.4374,33.4717,33.4374,33.4374,102700.0
2010-12-08 15:25:00,48.7,48.73,48.65,48.7,92400.0,33.4374,33.458,33.4031,33.4374,92400.0
2010-12-08 15:30:00,48.69,48.75,48.65,48.74,116500.0,33.4305,33.4717,33.4031,33.4649,116500.0
2010-12-08 15:35:00,48.75,48.75,48.67,48.67,110100.0,33.4717,33.4717,33.4168,33.4168,110100.0
2010-12-08 15:40:00,48.67,48.74,48.67,48.72,131600.0,33.4168,33.4649,33.4168,33.4511,131600.0
2010-12-08 15:45:00,48.72,48.81,48.72,48.81,213600.0,33.4511,33.5129,33.4511,33.5129,213600.0
2010-12-08 15:50:00,48.81,48.85,48.77,48.84,269600.0,33.5129,33.5404,33.4855,33.5335,269600.0
2010-12-08 15:55:00,48.84,48.89,48.83,48.88,474800.0,33.5335,33.5679,33.5267,33.561,474800.0
2010-12-09 09:30:00,49.13,49.29,49.07,49.16,651200.0,33.7326,33.8425,33.6914,33.7532,651200.0
2010-12-09 09:35:00,49.16,49.17,49.03,49.07,170200.0,33.7532,33.7601,33.664,33.6914,170200.0
2010-12-09 09:40:00,49.07,49.12,49.01,49.05,126300.0,33.6914,33.7258,33.6502,33.6777,126300.0
2010-12-09 09:45:00,49.05,49.08,48.95,48.95,183100.0,33.6777,33.6983,33.6091,33.6091,183100.0
2010-12-09 09:50:00,48.96,49.07,48.95,49.06,110800.0,33.6159,33.6914,33.6091,33.6846,110800.0
2010-12-09 09:55:00,49.06,49.19,49.04,49.06,241500.0,33.6846,33.7738,33.6708,33.6846,241500.0
2010-12-09 10:00:00,49.06,49.18,49.05,49.06,112500.0,33.6846,33.767,33.6777,33.6846,112500.0
2010-12-09 10:05:00,49.07,49.09,49.0,49.02,107000.0,33.6914,33.7052,33.6434,33.6571,107000.0
2010-12-09 10:10:00,49.02,49.02,48.92,48.95,94900.0,33.6571,33.6571,33.5885,33.6091,94900.0
2010-12-09 10:15:00,48.95,49.04,48.95,49.0,80700.0,33.6091,33.6708,33.6091,33.6434,80700.0
2010-12-09 10:20:00,48.99,48.99,48.91,48.93,75100.0,33.6365,33.6365,33.5816,33.5953,75100.0
2010-12-09 10:25:00,48.93,48.95,48.91,48.92,67000.0,33.5953,33.6091,33.5816,33.5885,67000.0
2010-12-09 10:30:00,48.92,48.99,48.91,48.97,60600.0,33.5885,33.6365,33.5816,33.6228,60600.0
2010-12-09 10:35:00,48.97,48.97,48.92,48.92,49600.0,33.6228,33.6228,33.5885,33.5885,49600.0
2010-12-09 10:40:00,48.91,48.92,48.78,48.8,173800.0,33.5816,33.5885,33.4923,33.5061,173800.0
2010-12-09 10:45:00,48.79,48.82,48.75,48.75,84500.0,33.4992,33.5198,33.4717,33.4717,84500.0
2010-12-09 10:50:00,48.76,48.84,48.71,48.84,115700.0,33.4786,33.5335,33.4443,33.5335,115700.0
2010-12-09 10:55:00,48.84,48.9,48.76,48.9,193800.0,33.5335,33.5747,33.4786,33.5747,193800.0
2010-12-09 11:00:00,48.9,48.93,48.84,48.92,135800.0,33.5747,33.5953,33.5335,33.5885,135800.0
2010-12-09 11:05:00,48.93,49.01,48.92,48.98,242400.0,33.5953,33.6502,33.5885,33.6297,242400.0
2010-12-09 11:10:00,48.99,49.04,48.96,48.98,99700.0,33.6365,33.6708,33.6159,33.6297,99700.0
2010-12-09 11:15:00,48.97,48.99,48.94,48.95,53000.0,33.6228,33.6365,33.6022,33.6091,53000.0
2010-12-09 11:20:00,48.94,48.96,48.92,48.93,27400.0,33.6022,33.6159,33.5885,33.5953,27400.0
2010-12-09 11:25:00,48.92,48.96,48.88,48.88,56700.0,33.5885,33.6159,33.561,33.561,56700.0
2010-12-09 11:30:00,48.88,48.96,48.84,48.86,93800.0,33.561,33.6159,33.5335,33.5473,93800.0
2010-12-09 11:35:00,48.85,48.9,48.81,48.9,95300.0,33.5404,33.5747,33.5129,33.5747,95300.0
2010-12-09 11:40:00,48.9,48.91,48.79,48.83,230800.0,33.5747,33.5816,33.4992,33.5267,230800.0
2010-12-09 11:45:00,48.83,48.84,48.8,48.81,101000.0,33.5267,33.5335,33.5061,33.5129,101000.0
2010-12-09 11:50:00,48.81,48.85,48.8,48.84,61900.0,33.5129,33.5404,33.5061,33.5335,61900.0
2010-12-09 11:55:00,48.84,48.85,48.81,48.85,91100.0,33.5335,33.5404,33.5129,33.5404,91100.0
2010-12-09 12:00:00,48.84,48.87,48.82,48.87,87400.0,33.5335,33.5541,33.5198,33.5541,87400.0
2010-12-09 12:05:00,48.87,48.93,48.87,48.92,43800.0,33.5541,33.5953,33.5541,33.5885,43800.0
2010-12-09 12:10:00,48.93,48.93,48.9,48.9,65400.0,33.5953,33.5953,33.5747,33.5747,65400.0
2010-12-09 12:15:00,48.9,48.94,48.89,48.94,129900.0,33.5747,33.6022,33.5679,33.6022,129900.0
2010-12-09 12:20:00,48.94,48.95,48.92,48.95,54300.0,33.6022,33.6091,33.5885,33.6091,54300.0
2010-12-09 12:25:00,48.94,48.97,48.94,48.95,64000.0,33.6022,33.6228,33.6022,33.6091,64000.0
2010-12-09 12:30:00,48.94,49.0,48.93,48.99,91300.0,33.6022,33.6434,33.5953,33.6365,91300.0
2010-12-09 12:35:00,48.99,49.0,48.95,48.96,37400.0,33.6365,33.6434,33.6091,33.6159,37400.0
2010-12-09 12:40:00,48.97,48.97,48.94,48.95,33000.0,33.6228,33.6228,33.6022,33.6091,33000.0
2010-12-09 12:45:00,48.95,48.98,48.93,48.98,50000.0,33.6091,33.6297,33.5953,33.6297,50000.0
2010-12-09 12:50:00,48.98,49.0,48.97,48.99,45000.0,33.6297,33.6434,33.6228,33.6365,45000.0
2010-12-09 12:55:00,49.0,49.02,48.99,48.99,83500.0,33.6434,33.6571,33.6365,33.6365,83500.0
2010-12-09 13:00:00,48.99,49.04,48.94,49.0,149800.0,33.6365,33.6708,33.6022,33.6434,149800.0
2010-12-09 13:05:00,49.0,49.01,48.99,49.01,60900.0,33.6434,33.6502,33.6365,33.6502,60900.0
2010-12-09 13:10:00,49.0,49.05,49.0,49.02,52200.0,33.6434,33.6777,33.6434,33.6571,52200.0
2010-12-09 13:15:00,49.02,49.06,49.0,49.01,91200.0,33.6571,33.6846,33.6434,33.6502,91200.0
2010-12-09 13:20:00,49.01,49.03,48.98,49.01,121500.0,33.6502,33.664,33.6297,33.6502,121500.0
2010-12-09 13:25:00,49.0,49.05,49.0,49.04,65600.0,33.6434,33.6777,33.6434,33.6708,65600.0
2010-12-09 13:30:00,49.04,49.07,49.02,49.03,74500.0,33.6708,33.6914,33.6571,33.664,74500.0
2010-12-09 13:35:00,49.02,49.04,48.97,48.98,59200.0,33.6571,33.6708,33.6228,33.6297,59200.0
2010-12-09 13:40:00,48.98,49.03,48.97,49.01,74900.0,33.6297,33.664,33.6228,33.6502,74900.0
2010-12-09 13:45:00,49.01,49.05,48.99,49.01,45500.0,33.6502,33.6777,33.6365,33.6502,45500.0
2010-12-09 13:50:00,49.01,49.04,48.97,49.04,96000.0,33.6502,33.6708,33.6228,33.6708,96000.0
2010-12-09 13:55:00,49.04,49.08,49.01,49.08,100800.0,33.6708,33.6983,33.6502,33.6983,100800.0
2010-12-09 14:00:00,49.08,49.1,49.05,49.09,78200.0,33.6983,33.712,33.6777,33.7052,78200.0
2010-12-09 14:05:00,49.1,49.1,49.01,49.03,86400.0,33.712,33.712,33.6502,33.664,86400.0
2010-12-09 14:10:00,49.02,49.03,48.97,49.02,132000.0,33.6571,33.664,33.6228,33.6571,132000.0
2010-12-09 14:15:00,49.02,49.07,49.01,49.05,118700.0,33.6571,33.6914,33.6502,33.6777,118700.0
2010-12-09 14:20:00,49.05,49.1,49.05,49.07,90400.0,33.6777,33.712,33.6777,33.6914,90400.0
2010-12-09 14:25:00,49.07,49.1,49.07,49.07,65300.0,33.6914,33.712,33.6914,33.6914,65300.0
2010-12-09 14:30:00,49.08,49.08,49.01,49.07,60100.0,33.6983,33.6983,33.6502,33.6914,60100.0
2010-12-09 14:35:00,49.07,49.07,49.0,49.01,53300.0,33.6914,33.6914,33.6434,33.6502,53300.0
2010-12-09 14:40:00,49.0,49.04,48.99,49.01,57900.0,33.6434,33.6708,33.6365,33.6502,57900.0
2010-12-09 14:45:00,49.01,49.02,48.99,48.99,48500.0,33.6502,33.6571,33.6365,33.6365,48500.0
2010-12-09 14:50:00,48.99,49.0,48.96,49.0,90400.0,33.6365,33.6434,33.6159,33.6434,90400.0
2010-12-09 14:55:00,49.0,49.01,48.97,48.98,66300.0,33.6434,33.6502,33.6228,33.6297,66300.0
2010-12-09 15:00:00,48.98,49.0,48.97,48.99,41400.0,33.6297,33.6434,33.6228,33.6365,41400.0
2010-12-09 15:05:00,48.98,49.0,48.96,48.99,52700.0,33.6297,33.6434,33.6159,33.6365,52700.0
2010-12-09 15:10:00,49.0,49.0,48.97,48.99,87000.0,33.6434,33.6434,33.6228,33.6365,87000.0
2010-12-09 15:15:00,48.99,49.09,48.98,49.09,108600.0,33.6365,33.7052,33.6297,33.7052,108600.0
2010-12-09 15:20:00,49.09,49.09,49.03,49.03,73600.0,33.7052,33.7052,33.664,33.664,73600.0
2010-12-09 15:25:00,49.04,49.04,49.02,49.03,79300.0,33.6708,33.6708,33.6571,33.664,79300.0
2010-12-09 15:30:00,49.02,49.05,49.0,49.01,94600.0,33.6571,33.6777,33.6434,33.6502,94600.0
2010-12-09 15:35:00,49.01,49.1,49.0,49.1,169700.0,33.6502,33.712,33.6434,33.712,169700.0
2010-12-09 15:40:00,49.1,49.16,49.07,49.14,173100.0,33.712,33.7532,33.6914,33.7395,173100.0
2010-12-09 15:45:00,49.14,49.17,49.11,49.11,200400.0,33.7395,33.7601,33.7189,33.7189,200400.0
2010-12-09 15:50:00,49.12,49.12,49.06,49.06,186300.0,33.7258,33.7258,33.6846,33.6846,186300.0
2010-12-09 15:55:00,49.07,49.08,48.99,49.08,351900.0,33.6914,33.6983,33.6365,33.6983,351900.0
2010-12-10 09:30:00,48.98,49.13,48.89,49.05,389800.0,33.6297,33.7326,33.5679,33.6777,389800.0
2010-12-10 09:35:00,49.06,49.08,48.94,48.96,146800.0,33.6846,33.6983,33.6022,33.6159,146800.0
2010-12-10 09:40:00,48.97,49.09,48.96,49.0,113800.0,33.6228,33.7052,33.6159,33.6434,113800.0
2010-12-10 09:45:00,49.01,49.09,49.01,49.07,166400.0,33.6502,33.7052,33.6502,33.6914,166400.0
2010-12-10 09:50:00,49.07,49.2,49.07,49.2,149600.0,33.6914,33.7807,33.6914,33.7807,149600.0
2010-12-10 09:55:00,49.2,49.2,49.11,49.15,310900.0,33.7807,33.7807,33.7189,33.7464,310900.0
2010-12-10 10:00:00,49.15,49.17,49.01,49.05,266400.0,33.7464,33.7601,33.6502,33.6777,266400.0
2010-12-10 10:05:00,49.05,49.06,48.96,49.0,158000.0,33.6777,33.6846,33.6159,33.6434,158000.0
2010-12-10 10:10:00,48.98,49.0,48.9,48.97,134800.0,33.6297,33.6434,33.5747,33.6228,134800.0
2010-12-10 10:15:00,48.97,48.97,48.91,48.96,78400.0,33.6228,33.6228,33.5816,33.6159,78400.0
2010-12-10 10:20:00,48.95,48.97,48.9,48.9,90800.0,33.6091,33.6228,33.5747,33.5747,90800.0
2010-12-10 10:25:00,48.9,48.99,48.9,48.99,81800.0,33.5747,33.6365,33.5747,33.6365,81800.0
2010-12-10 10:30:00,48.99,48.99,48.94,48.94,81300.0,33.6365,33.6365,33.6022,33.6022,81300.0
2010-12-10 10:35:00,48.94,49.0,48.94,48.99,152700.0,33.6022,33.6434,33.6022,33.6365,152700.0
2010-12-10 10:40:00,48.99,49.11,48.99,49.05,191500.0,33.6365,33.7189,33.6365,33.6777,191500.0
2010-12-10 10:45:00,49.05,49.13,49.04,49.08,105000.0,33.6777,33.7326,33.6708,33.6983,105000.0
2010-12-10 10:50:00,49.07,49.11,49.05,49.06,73900.0,33.6914,33.7189,33.6777,33.6846,73900.0
2010-12-10 10:55:00,49.06,49.09,49.03,49.06,105900.0,33.6846,33.7052,33.664,33.6846,105900.0
2010-12-10 11:00:00,49.04,49.06,49.03,49.04,53900.0,33.6708,33.6846,33.664,33.6708,53900.0
2010-12-10 11:05:00,49.03,49.07,49.01,49.03,113400.0,33.664,33.6914,33.6502,33.664,113400.0
2010-12-10 11:10:00,49.03,49.06,49.01,49.04,89800.0,33.664,33.6846,33.6502,33.6708,89800.0
2010-12-10 11:15:00,49.05,49.08,49.04,49.07,64200.0,33.6777,33.6983,33.6708,33.6914,64200.0
2010-12-10 11:20:00,49.08,49.11,49.07,49.09,114500.0,33.6983,33.7189,33.6914,33.7052,114500.0
2010-12-10 11:25:00,49.09,49.1,49.08,49.1,77000.0,33.7052,33.712,33.6983,33.712,77000.0
2010-12-10 11:30:00,49.1,49.14,49.09,49.11,81800.0,33.712,33.7395,33.7052,33.7189,81800.0
2010-12-10 11:35:00,49.11,49.12,49.06,49.07,83600.0,33.7189,33.7258,33.6846,33.6914,83600.0
2010-12-10 11:40:00,49.08,49.09,49.05,49.08,111300.0,33.6983,33.7052,33.6777,33.6983,111300.0
2010-12-10 11:45:00,49.08,49.11,49.08,49.09,50800.0,33.6983,33.7189,33.6983,33.7052,50800.0
2010-12-10 11:50:00,49.1,49.11,49.08,49.1,65400.0,33.712,33.7189,33.6983,33.712,65400.0
2010-12-10 11:55:00,49.1,49.18,49.09,49.17,72100.0,33.712,33.767,33.7052,33.7601,72100.0
2010-12-10 12:00:00,49.17,49.17,49.11,49.12,69500.0,33.7601,33.7601,33.7189,33.7258,69500.0
2010-12-10 12:05:00,49.13,49.16,49.11,49.15,81400.0,33.7326,33.7532,33.7189,33.7464,81400.0
2010-12-10 12:10:00,49.16,49.18,49.15,49.15,68800.0,33.7532,33.767,33.7464,33.7464,68800.0
2010-12-10 12:15:00,49.15,49.17,49.14,49.14,38700.0,33.7464,33.7601,33.7395,33.7395,38700.0
2010-12-10 12:20:00,49.14,49.15,49.12,49.13,51300.0,33.7395,33.7464,33.7258,33.7326,51300.0
2010-12-10 12:25:00,49.13,49.18,49.13,49.15,76200.0,33.7326,33.767,33.7326,33.7464,76200.0
2010-12-10 12:30:00,49.16,49.22,49.15,49.19,214700.0,33.7532,33.7944,33.7464,33.7738,214700.0
2010-12-10 12:35:00,49.18,49.25,49.18,49.24,107200.0,33.767,33.815,33.767,33.8082,107200.0
2010-12-10 12:40:00,49.24,49.28,49.23,49.27,199100.0,33.8082,33.8356,33.8013,33.8288,199100.0
2010-12-10 12:45:00,49.27,49.35,49.25,49.31,383000.0,33.8288,33.8837,33.815,33.8562,383000.0
2010-12-10 12:50:00,49.31,49.33,49.28,49.28,156100.0,33.8562,33.87,33.8356,33.8356,156100.0
2010-12-10 12:55:00,49.29,49.33,49.26,49.3,101700.0,33.8425,33.87,33.8219,33.8494,101700.0
2010-12-10 13:00:00,49.3,49.33,49.28,49.31,93800.0,33.8494,33.87,33.8356,33.8562,93800.0
2010-12-10 13:05:00,49.31,49.33,49.26,49.29,69900.0,33.8562,33.87,33.8219,33.8425,69900.0
2010-12-10 13:10:00,49.3,49.31,49.24,49.26,44400.0,33.8494,33.8562,33.8082,33.8219,44400.0
2010-12-10 13:15:00,49.26,49.36,49.24,49.35,149800.0,33.8219,33.8906,33.8082,33.8837,149800.0
2010-12-10 13:20:00,49.34,49.4,49.33,49.33,128900.0,33.8768,33.918,33.87,33.87,128900.0
2010-12-10 13:25:00,49.34,49.35,49.3,49.34,83900.0,33.8768,33.8837,33.8494,33.8768,83900.0
2010-12-10 13:30:00,49.34,49.37,49.31,49.32,58000.0,33.8768,33.8974,33.8562,33.8631,58000.0
2010-12-10 13:35:00,49.32,49.36,49.29,49.36,69900.0,33.8631,33.8906,33.8425,33.8906,69900.0
2010-12-10 13:40:00,49.35,49.38,49.34,49.35,117500.0,33.8837,33.9043,33.8768,33.8837,117500.0
2010-12-10 13:45:00,49.36,49.4,49.35,49.38,172900.0,33.8906,33.918,33.8837,33.9043,172900.0
2010-12-10 13:50:00,49.38,49.4,49.35,49.39,60800.0,33.9043,33.918,33.8837,33.9112,60800.0
2010-12-10 13:55:00,49.4,49.4,49.34,49.38,49500.0,33.918,33.918,33.8768,33.9043,49500.0
2010-12-10 14:00:00,49.38,49.45,49.37,49.44,357700.0,33.9043,33.9524,33.8974,33.9455,357700.0
2010-12-10 14:05:00,49.44,49.5,49.44,49.48,405200.0,33.9455,33.9867,33.9455,33.973,405200.0
2010-12-10 14:10:00,49.48,49.49,49.46,49.46,101900.0,33.973,33.9798,33.9592,33.9592,101900.0
2010-12-10 14:15:00,49.46,49.47,49.43,49.44,95000.0,33.9592,33.9661,33.9386,33.9455,95000.0
2010-12-10 14:20:00,49.44,49.48,49.44,49.44,86900.0,33.9455,33.973,33.9455,33.9455,86900.0
2010-12-10 14:25:00,49.44,49.45,49.41,49.41,53100.0,33.9455,33.9524,33.9249,33.9249,53100.0
2010-12-10 14:30:00,49.4,49.42,49.37,49.4,49600.0,33.918,33.9318,33.8974,33.918,49600.0
2010-12-10 14:35:00,49.4,49.44,49.4,49.43,46900.0,33.918,33.9455,33.918,33.9386,46900.0
2010-12-10 14:40:00,49.44,49.44,49.37,49.38,61900.0,33.9455,33.9455,33.8974,33.9043,61900.0
2010-12-10 14:45:00,49.37,49.4,49.35,49.4,86200.0,33.8974,33.918,33.8837,33.918,86200.0
2010-12-10 14:50:00,49.4,49.43,49.39,49.41,56100.0,33.918,33.9386,33.9112,33.9249,56100.0
2010-12-10 14:55:00,49.42,49.42,49.41,49.41,38100.0,33.9318,33.9318,33.9249,33.9249,38100.0
2010-12-10 15:00:00,49.42,49.42,49.36,49.39,174000.0,33.9318,33.9318,33.8906,33.9112,174000.0
2010-12-10 15:05:00,49.39,49.41,49.35,49.36,71900.0,33.9112,33.9249,33.8837,33.8906,71900.0
2010-12-10 15:10:00,49.37,49.37,49.28,49.28,103600.0,33.8974,33.8974,33.8356,33.8356,103600.0
2010-12-10 15:15:00,49.28,49.36,49.27,49.36,193600.0,33.8356,33.8906,33.8288,33.8906,193600.0
2010-12-10 15:20:00,49.36,49.39,49.35,49.38,83400.0,33.8906,33.9112,33.8837,33.9043,83400.0
2010-12-10 15:25:00,49.39,49.47,49.38,49.47,143700.0,33.9112,33.9661,33.9043,33.9661,143700.0
2010-12-10 15:30:00,49.47,49.5,49.44,49.45,476300.0,33.9661,33.9867,33.9455,33.9524,476300.0
2010-12-10 15:35:00,49.45,49.45,49.4,49.42,119500.0,33.9524,33.9524,33.918,33.9318,119500.0
2010-12-10 15:40:00,49.42,49.47,49.39,49.46,129200.0,33.9318,33.9661,33.9112,33.9592,129200.0
2010-12-10 15:45:00,49.46,49.49,49.39,49.39,290100.0,33.9592,33.9798,33.9112,33.9112,290100.0
2010-12-10 15:50:00,49.4,49.5,49.39,49.49,529000.0,33.918,33.9867,33.9112,33.9798,529000.0
2010-12-10 15:55:00,49.49,49.5,49.44,49.47,713100.0,33.9798,33.9867,33.9455,33.9661,713100.0
2010-12-13 09:30:00,49.52,49.55,49.36,49.5,821400.0,34.0004,34.021,33.8906,33.9867,821400.0
2010-12-13 09:35:00,49.5,49.52,49.43,49.48,252000.0,33.9867,34.0004,33.9386,33.973,252000.0
2010-12-13 09:40:00,49.49,49.53,49.44,49.52,223500.0,33.9798,34.0073,33.9455,34.0004,223500.0
2010-12-13 09:45:00,49.53,49.68,49.49,49.68,272600.0,34.0073,34.1103,33.9798,34.1103,272600.0
2010-12-13 09:50:00,49.68,49.72,49.59,49.6,217900.0,34.1103,34.1377,34.0485,34.0553,217900.0
2010-12-13 09:55:00,49.6,49.69,49.52,49.68,233500.0,34.0553,34.1171,34.0004,34.1103,233500.0
2010-12-13 10:00:00,49.68,49.76,49.62,49.62,415000.0,34.1103,34.1652,34.0691,34.0691,415000.0
2010-12-13 10:05:00,49.63,49.7,49.59,49.68,139600.0,34.0759,34.124,34.0485,34.1103,139600.0
2010-12-13 10:10:00,49.67,49.7,49.59,49.59,116300.0,34.1034,34.124,34.0485,34.0485,116300.0
2010-12-13 10:15:00,49.59,49.59,49.51,49.56,209500.0,34.0485,34.0485,33.9935,34.0279,209500.0
2010-12-13 10:20:00,49.56,49.63,49.56,49.61,109800.0,34.0279,34.0759,34.0279,34.0622,109800.0
2010-12-13 10:25:00,49.61,49.65,49.58,49.65,219100.0,34.0622,34.0897,34.0416,34.0897,219100.0
2010-12-13 10:30:00,49.65,49.75,49.65,49.72,183900.0,34.0897,34.1583,34.0897,34.1377,183900.0
2010-12-13 10:35:00,49.72,49.74,49.69,49.72,117100.0,34.1377,34.1515,34.1171,34.1377,117100.0
2010-12-13 10:40:00,49.72,49.75,49.67,49.69,116200.0,34.1377,34.1583,34.1034,34.1171,116200.0
2010-12-13 10:45:00,49.69,49.74,49.66,49.72,106100.0,34.1171,34.1515,34.0965,34.1377,106100.0
2010-12-13 10:50:00,49.73,49.73,49.65,49.67,43300.0,34.1446,34.1446,34.0897,34.1034,43300.0
2010-12-13 10:55:00,49.67,49.75,49.67,49.74,143000.0,34.1034,34.1583,34.1034,34.1515,143000.0
2010-12-13 11:00:00,49.74,49.75,49.67,49.71,119000.0,34.1515,34.1583,34.1034,34.1309,119000.0
2010-12-13 11:05:00,49.71,49.74,49.69,49.74,87600.0,34.1309,34.1515,34.1171,34.1515,87600.0
2010-12-13 11:10:00,49.74,49.75,49.69,49.7,103600.0,34.1515,34.1583,34.1171,34.124,103600.0
2010-12-13 11:15:00,49.69,49.74,49.69,49.74,82700.0,34.1171,34.1515,34.1171,34.1515,82700.0
2010-12-13 11:20:00,49.73,49.74,49.69,49.69,79800.0,34.1446,34.1515,34.1171,34.1171,79800.0
2010-12-13 11:25:00,49.69,49.7,49.61,49.61,157700.0,34.1171,34.124,34.0622,34.0622,157700.0
2010-12-13 11:30:00,49.6,49.62,49.53,49.53,145400.0,34.0553,34.0691,34.0073,34.0073,145400.0
2010-12-13 11:35:00,49.53,49.55,49.49,49.5,161500.0,34.0073,34.021,33.9798,33.9867,161500.0
2010-12-13 11:40:00,49.5,49.5,49.4,49.4,161600.0,33.9867,33.9867,33.918,33.918,161600.0
2010-12-13 11:45:00,49.4,49.48,49.4,49.44,132500.0,33.918,33.973,33.918,33.9455,132500.0
2010-12-13 11:50:00,49.44,49.52,49.44,49.52,99600.0,33.9455,34.0004,33.9455,34.0004,99600.0
2010-12-13 11:55:00,49.53,49.54,49.44,49.45,95100.0,34.0073,34.0141,33.9455,33.9524,95100.0
2010-12-13 12:00:00,49.44,49.5,49.4,49.41,91200.0,33.9455,33.9867,33.918,33.9249,91200.0
2010-12-13 12:05:00,49.41,49.42,49.31,49.31,107600.0,33.9249,33.9318,33.8562,33.8562,107600.0
2010-12-13 12:10:00,49.31,49.4,49.31,49.4,77900.0,33.8562,33.918,33.8562,33.918,77900.0
2010-12-13 12:15:00,49.4,49.4,49.35,49.35,102200.0,33.918,33.918,33.8837,33.8837,102200.0
2010-12-13 12:20:00,49.36,49.37,49.31,49.32,140000.0,33.8906,33.8974,33.8562,33.8631,140000.0
2010-12-13 12:25:00,49.32,49.39,49.28,49.38,274300.0,33.8631,33.9112,33.8356,33.9043,274300.0
2010-12-13 12:30:00,49.38,49.46,49.38,49.46,127400.0,33.9043,33.9592,33.9043,33.9592,127400.0
2010-12-13 12:35:00,49.46,49.5,49.42,49.45,84400.0,33.9592,33.9867,33.9318,33.9524,84400.0
2010-12-13 12:40:00,49.44,49.46,49.42,49.44,40700.0,33.9455,33.9592,33.9318,33.9455,40700.0
2010-12-13 12:45:00,49.43,49.44,49.4,49.44,104400.0,33.9386,33.9455,33.918,33.9455,104400.0
2010-12-13 12:50:00,49.44,49.44,49.36,49.37,61300.0,33.9455,33.9455,33.8906,33.8974,61300.0
2010-12-13 12:55:00,49.37,49.4,49.35,49.37,57000.0,33.8974,33.918,33.8837,33.8974,57000.0
2010-12-13 13:00:00,49.37,49.39,49.34,49.36,36800.0,33.8974,33.9112,33.8768,33.8906,36800.0
2010-12-13 13:05:00,49.35,49.38,49.32,49.32,60700.0,33.8837,33.9043,33.8631,33.8631,60700.0
2010-12-13 13:10:00,49.32,49.35,49.26,49.31,128300.0,33.8631,33.8837,33.8219,33.8562,128300.0
2010-12-13 13:15:00,49.31,49.31,49.23,49.25,139100.0,33.8562,33.8562,33.8013,33.815,139100.0
2010-12-13 13:20:00,49.25,49.3,49.24,49.29,129700.0,33.815,33.8494,33.8082,33.8425,129700.0
2010-12-13 13:25:00,49.3,49.3,49.27,49.28,52900.0,33.8494,33.8494,33.8288,33.8356,52900.0
2010-12-13 13:30:00,49.28,49.29,49.2,49.21,269900.0,33.8356,33.8425,33.7807,33.7876,269900.0
2010-12-13 13:35:00,49.2,49.27,49.2,49.22,133900.0,33.7807,33.8288,33.7807,33.7944,133900.0
2010-12-13 13:40:00,49.21,49.23,49.17,49.22,155100.0,33.7876,33.8013,33.7601,33.7944,155100.0
2010-12-13 13:45:00,49.22,49.25,49.22,49.25,68700.0,33.7944,33.815,33.7944,33.815,68700.0
2010-12-13 13:50:00,49.25,49.27,49.24,49.27,52700.0,33.815,33.8288,33.8082,33.8288,52700.0
2010-12-13 13:55:00,49.26,49.31,49.24,49.3,78400.0,33.8219,33.8562,33.8082,33.8494,78400.0
2010-12-13 14:00:00,49.3,49.31,49.28,49.3,90900.0,33.8494,33.8562,33.8356,33.8494,90900.0
2010-12-13 14:05:00,49.3,49.32,49.28,49.29,127700.0,33.8494,33.8631,33.8356,33.8425,127700.0
2010-12-13 14:10:00,49.29,49.32,49.26,49.3,151700.0,33.8425,33.8631,33.8219,33.8494,151700.0
2010-12-13 14:15:00,49.31,49.34,49.3,49.33,28800.0,33.8562,33.8768,33.8494,33.87,28800.0
2010-12-13 14:20:00,49.34,49.36,49.32,49.35,62600.0,33.8768,33.8906,33.8631,33.8837,62600.0
2010-12-13 14:25:00,49.34,49.36,49.29,49.3,120600.0,33.8768,33.8906,33.8425,33.8494,120600.0
2010-12-13 14:30:00,49.29,49.32,49.28,49.31,45300.0,33.8425,33.8631,33.8356,33.8562,45300.0
2010-12-13 14:35:00,49.32,49.34,49.31,49.33,38600.0,33.8631,33.8768,33.8562,33.87,38600.0
2010-12-13 14:40:00,49.33,49.34,49.29,49.32,77800.0,33.87,33.8768,33.8425,33.8631,77800.0
2010-12-13 14:45:00,49.32,49.33,49.28,49.31,91600.0,33.8631,33.87,33.8356,33.8562,91600.0
2010-12-13 14:50:00,49.31,49.33,49.28,49.31,132000.0,33.8562,33.87,33.8356,33.8562,132000.0
2010-12-13 14:55:00,49.31,49.31,49.27,49.28,84700.0,33.8562,33.8562,33.8288,33.8356,84700.0
2010-12-13 15:00:00,49.29,49.3,49.28,49.3,62200.0,33.8425,33.8494,33.8356,33.8494,62200.0
2010-12-13 15:05:00,49.29,49.3,49.17,49.18,194500.0,33.8425,33.8494,33.7601,33.767,194500.0
2010-12-13 15:10:00,49.18,49.28,49.18,49.26,121600.0,33.767,33.8356,33.767,33.8219,121600.0
2010-12-13 15:15:00,49.27,49.33,49.26,49.32,127600.0,33.8288,33.87,33.8219,33.8631,127600.0
2010-12-13 15:20:00,49.32,49.36,49.32,49.34,100500.0,33.8631,33.8906,33.8631,33.8768,100500.0
2010-12-13 15:25:00,49.34,49.38,49.32,49.34,130400.0,33.8768,33.9043,33.8631,33.8768,130400.0
2010-12-13 15:30:00,49.33,49.34,49.26,49.29,114000.0,33.87,33.8768,33.8219,33.8425,114000.0
2010-12-13 15:35:00,49.28,49.31,49.25,49.29,116300.0,33.8356,33.8562,33.815,33.8425,116300.0
2010-12-13 15:40:00,49.29,49.29,49.23,49.24,98300.0,33.8425,33.8425,33.8013,33.8082,98300.0
2010-12-13 15:45:00,49.24,49.25,49.12,49.17,251200.0,33.8082,33.815,33.7258,33.7601,251200.0
2010-12-13 15:50:00,49.17,49.22,49.16,49.2,146000.0,33.7601,33.7944,33.7532,33.7807,146000.0
2010-12-13 15:55:00,49.19,49.19,49.1,49.11,316900.0,33.7738,33.7738,33.712,33.7189,316900.0
2010-12-14 09:30:00,49.16,49.34,49.11,49.16,275000.0,33.7532,33.8768,33.7189,33.7532,275000.0
2010-12-14 09:35:00,49.16,49.33,49.14,49.22,165100.0,33.7532,33.87,33.7395,33.7944,165100.0
2010-12-14 09:40:00,49.23,49.28,49.21,49.22,156200.0,33.8013,33.8356,33.7876,33.7944,156200.0
2010-12-14 09:45:00,49.22,49.33,49.21,49.24,217800.0,33.7944,33.87,33.7876,33.8082,217800.0
2010-12-14 09:50:00,49.24,49.33,49.17,49.32,175800.0,33.8082,33.87,33.7601,33.8631,175800.0
2010-12-14 09:55:00,49.32,49.42,49.32,49.38,169200.0,33.8631,33.9318,33.8631,33.9043,169200.0
2010-12-14 10:00:00,49.39,49.44,49.36,49.38,121900.0,33.9112,33.9455,33.8906,33.9043,121900.0
2010-12-14 10:05:00,49.38,49.48,49.37,49.46,104900.0,33.9043,33.973,33.8974,33.9592,104900.0
2010-12-14 10:10:00,49.46,49.48,49.4,49.44,83500.0,33.9592,33.973,33.918,33.9455,83500.0
2010-12-14 10:15:00,49.44,49.45,49.41,49.42,91300.0,33.9455,33.9524,33.9249,33.9318,91300.0
2010-12-14 10:20:00,49.41,49.49,49.41,49.43,65900.0,33.9249,33.9798,33.9249,33.9386,65900.0
2010-12-14 10:25:00,49.42,49.45,49.42,49.44,61900.0,33.9318,33.9524,33.9318,33.9455,61900.0
2010-12-14 10:30:00,49.44,49.45,49.43,49.44,56500.0,33.9455,33.9524,33.9386,33.9455,56500.0
2010-12-14 10:35:00,49.44,49.46,49.41,49.42,87000.0,33.9455,33.9592,33.9249,33.9318,87000.0
2010-12-14 10:40:00,49.42,49.43,49.36,49.38,41300.0,33.9318,33.9386,33.8906,33.9043,41300.0
2010-12-14 10:45:00,49.38,49.4,49.37,49.39,151700.0,33.9043,33.918,33.8974,33.9112,151700.0
2010-12-14 10:50:00,49.39,49.42,49.38,49.38,168500.0,33.9112,33.9318,33.9043,33.9043,168500.0
2010-12-14 10:55:00,49.38,49.4,49.3,49.31,124000.0,33.9043,33.918,33.8494,33.8562,124000.0
2010-12-14 11:00:00,49.3,49.31,49.26,49.28,66900.0,33.8494,33.8562,33.8219,33.8356,66900.0
2010-12-14 11:05:00,49.28,49.3,49.24,49.24,60300.0,33.8356,33.8494,33.8082,33.8082,60300.0
2010-12-14 11:10:00,49.24,49.31,49.24,49.31,43700.0,33.8082,33.8562,33.8082,33.8562,43700.0
2010-12-14 11:15:00,49.31,49.36,49.31,49.33,42200.0,33.8562,33.8906,33.8562,33.87,42200.0
2010-12-14 11:20:00,49.33,49.4,49.33,49.4,70700.0,33.87,33.918,33.87,33.918,70700.0
2010-12-14 11:25:00,49.4,49.43,49.37,49.43,40000.0,33.918,33.9386,33.8974,33.9386,40000.0
2010-12-14 11:30:00,49.42,49.46,49.41,49.46,47100.0,33.9318,33.9592,33.9249,33.9592,47100.0
2010-12-14 11:35:00,49.46,49.5,49.44,49.48,74300.0,33.9592,33.9867,33.9455,33.973,74300.0
2010-12-14 11:40:00,49.48,49.5,49.46,49.49,53000.0,33.973,33.9867,33.9592,33.9798,53000.0
2010-12-14 11:45:00,49.48,49.49,49.44,49.48,50800.0,33.973,33.9798,33.9455,33.973,50800.0
2010-12-14 11:50:00,49.48,49.48,49.4,49.4,33000.0,33.973,33.973,33.918,33.918,33000.0
2010-12-14 11:55:00,49.4,49.43,49.38,49.38,60200.0,33.918,33.9386,33.9043,33.9043,60200.0
2010-12-14 12:00:00,49.39,49.42,49.37,49.42,32700.0,33.9112,33.9318,33.8974,33.9318,32700.0
2010-12-14 12:05:00,49.42,49.44,49.39,49.41,24200.0,33.9318,33.9455,33.9112,33.9249,24200.0
2010-12-14 12:10:00,49.41,49.41,49.38,49.39,24100.0,33.9249,33.9249,33.9043,33.9112,24100.0
2010-12-14 12:15:00,49.4,49.41,49.35,49.37,54600.0,33.918,33.9249,33.8837,33.8974,54600.0
2010-12-14 12:20:00,49.36,49.4,49.35,49.37,101200.0,33.8906,33.918,33.8837,33.8974,101200.0
2010-12-14 12:25:00,49.37,49.37,49.33,49.34,47700.0,33.8974,33.8974,33.87,33.8768,47700.0
2010-12-14 12:30:00,49.34,49.36,49.32,49.33,40300.0,33.8768,33.8906,33.8631,33.87,40300.0
2010-12-14 12:35:00,49.32,49.35,49.31,49.31,61000.0,33.8631,33.8837,33.8562,33.8562,61000.0
2010-12-14 12:40:00,49.31,49.32,49.25,49.25,60700.0,33.8562,33.8631,33.815,33.815,60700.0
2010-12-14 12:45:00,49.25,49.27,49.23,49.27,72000.0,33.815,33.8288,33.8013,33.8288,72000.0
2010-12-14 12:50:00,49.27,49.3,49.26,49.28,74500.0,33.8288,33.8494,33.8219,33.8356,74500.0
2010-12-14 12:55:00,49.28,49.3,49.25,49.25,29700.0,33.8356,33.8494,33.815,33.815,29700.0
2010-12-14 13:00:00,49.25,49.28,49.24,49.26,44400.0,33.815,33.8356,33.8082,33.8219,44400.0
2010-12-14 13:05:00,49.25,49.29,49.25,49.28,44400.0,33.815,33.8425,33.815,33.8356,44400.0
2010-12-14 13:10:00,49.27,49.3,49.27,49.3,76700.0,33.8288,33.8494,33.8288,33.8494,76700.0
2010-12-14 13:15:00,49.3,49.32,49.29,49.32,35800.0,33.8494,33.8631,33.8425,33.8631,35800.0
2010-12-14 13:20:00,49.32,49.41,49.31,49.41,90700.0,33.8631,33.9249,33.8562,33.9249,90700.0
2010-12-14 13:25:00,49.41,49.42,49.38,49.42,52700.0,33.9249,33.9318,33.9043,33.9318,52700.0
2010-12-14 13:30:00,49.42,49.45,49.41,49.43,54000.0,33.9318,33.9524,33.9249,33.9386,54000.0
2010-12-14 13:35:00,49.43,49.44,49.41,49.43,57800.0,33.9386,33.9455,33.9249,33.9386,57800.0
2010-12-14 13:40:00,49.43,49.46,49.41,49.45,25800.0,33.9386,33.9592,33.9249,33.9524,25800.0
2010-12-14 13:45:00,49.45,49.49,49.42,49.48,72800.0,33.9524,33.9798,33.9318,33.973,72800.0
2010-12-14 13:50:00,49.48,49.49,49.41,49.42,40900.0,33.973,33.9798,33.9249,33.9318,40900.0
2010-12-14 13:55:00,49.41,49.42,49.38,49.39,52300.0,33.9249,33.9318,33.9043,33.9112,52300.0
2010-12-14 14:00:00,49.39,49.39,49.3,49.31,101900.0,33.9112,33.9112,33.8494,33.8562,101900.0
2010-12-14 14:05:00,49.31,49.31,49.25,49.26,100800.0,33.8562,33.8562,33.815,33.8219,100800.0
2010-12-14 14:10:00,49.26,49.27,49.17,49.27,119500.0,33.8219,33.8288,33.7601,33.8288,119500.0
2010-12-14 14:15:00,49.27,49.29,49.15,49.27,312800.0,33.8288,33.8425,33.7464,33.8288,312800.0
2010-12-14 14:20:00,49.27,49.34,49.23,49.28,110800.0,33.8288,33.8768,33.8013,33.8356,110800.0
2010-12-14 14:25:00,49.28,49.32,49.23,49.31,145900.0,33.8356,33.8631,33.8013,33.8562,145900.0
2010-12-14 14:30:00,49.31,49.4,49.3,49.36,178200.0,33.8562,33.918,33.8494,33.8906,178200.0
2010-12-14 14:35:00,49.37,49.41,49.33,49.36,85700.0,33.8974,33.9249,33.87,33.8906,85700.0
2010-12-14 14:40:00,49.35,49.39,49.33,49.35,170800.0,33.8837,33.9112,33.87,33.8837,170800.0
2010-12-14 14:45:00,49.34,49.38,49.3,49.35,171500.0,33.8768,33.9043,33.8494,33.8837,171500.0
2010-12-14 14:50:00,49.34,49.37,49.29,49.35,56300.0,33.8768,33.8974,33.8425,33.8837,56300.0
2010-12-14 14:55:00,49.35,49.39,49.32,49.39,90100.0,33.8837,33.9112,33.8631,33.9112,90100.0
2010-12-14 15:00:00,49.39,49.4,49.35,49.35,98100.0,33.9112,33.918,33.8837,33.8837,98100.0
2010-12-14 15:05:00,49.34,49.35,49.28,49.28,193700.0,33.8768,33.8837,33.8356,33.8356,193700.0
2010-12-14 15:10:00,49.28,49.3,49.23,49.24,81400.0,33.8356,33.8494,33.8013,33.8082,81400.0
2010-12-14 15:15:00,49.24,49.25,49.17,49.18,150800.0,33.8082,33.815,33.7601,33.767,150800.0
2010-12-14 15:20:00,49.17,49.18,49.09,49.12,274200.0,33.7601,33.767,33.7052,33.7258,274200.0
2010-12-14 15:25:00,49.13,49.15,49.05,49.06,226900.0,33.7326,33.7464,33.6777,33.6846,226900.0
2010-12-14 15:30:00,49.05,49.06,48.92,48.93,607400.0,33.6777,33.6846,33.5885,33.5953,607400.0
2010-12-14 15:35:00,48.94,48.97,48.83,48.87,356300.0,33.6022,33.6228,33.5267,33.5541,356300.0
2010-12-14 15:40:00,48.88,48.99,48.84,48.97,264900.0,33.561,33.6365,33.5335,33.6228,264900.0
2010-12-14 15:45:00,48.97,49.07,48.97,48.99,213700.0,33.6228,33.6914,33.6228,33.6365,213700.0
2010-12-14 15:50:00,48.99,49.16,48.98,49.12,271400.0,33.6365,33.7532,33.6297,33.7258,271400.0
2010-12-14 15:55:00,49.12,49.2,49.1,49.2,448600.0,33.7258,33.7807,33.712,33.7807,448600.0
2010-12-15 09:30:00,49.32,49.36,49.16,49.22,247500.0,33.8631,33.8906,33.7532,33.7944,247500.0
2010-12-15 09:35:00,49.22,49.45,49.22,49.38,252800.0,33.7944,33.9524,33.7944,33.9043,252800.0
2010-12-15 09:40:00,49.38,49.43,49.36,49.38,126900.0,33.9043,33.9386,33.8906,33.9043,126900.0
2010-12-15 09:45:00,49.38,49.45,49.29,49.29,104300.0,33.9043,33.9524,33.8425,33.8425,104300.0
2010-12-15 09:50:00,49.29,49.37,49.26,49.28,67900.0,33.8425,33.8974,33.8219,33.8356,67900.0
2010-12-15 09:55:00,49.28,49.32,49.27,49.32,55500.0,33.8356,33.8631,33.8288,33.8631,55500.0
2010-12-15 10:00:00,49.31,49.37,49.29,49.34,81600.0,33.8562,33.8974,33.8425,33.8768,81600.0
2010-12-15 10:05:00,49.33,49.38,49.31,49.31,88100.0,33.87,33.9043,33.8562,33.8562,88100.0
2010-12-15 10:10:00,49.31,49.47,49.31,49.47,151900.0,33.8562,33.9661,33.8562,33.9661,151900.0
2010-12-15 10:15:00,49.46,49.5,49.32,49.44,101000.0,33.9592,33.9867,33.8631,33.9455,101000.0
2010-12-15 10:20:00,49.45,49.48,49.32,49.4,95600.0,33.9524,33.973,33.8631,33.918,95600.0
2010-12-15 10:25:00,49.41,49.42,49.37,49.37,74300.0,33.9249,33.9318,33.8974,33.8974,74300.0
2010-12-15 10:30:00,49.38,49.46,49.38,49.4,146700.0,33.9043,33.9592,33.9043,33.918,146700.0
2010-12-15 10:35:00,49.4,49.5,49.39,49.49,129100.0,33.918,33.9867,33.9112,33.9798,129100.0
2010-12-15 10:40:00,49.49,49.56,49.46,49.54,379700.0,33.9798,34.0279,33.9592,34.0141,379700.0
2010-12-15 10:45:00,49.55,49.57,49.49,49.51,133200.0,34.021,34.0347,33.9798,33.9935,133200.0
2010-12-15 10:50:00,49.51,49.51,49.42,49.42,55800.0,33.9935,33.9935,33.9318,33.9318,55800.0
2010-12-15 10:55:00,49.42,49.43,49.37,49.38,67400.0,33.9318,33.9386,33.8974,33.9043,67400.0
2010-12-15 11:00:00,49.38,49.47,49.37,49.47,84700.0,33.9043,33.9661,33.8974,33.9661,84700.0
2010-12-15 11:05:00,49.46,49.49,49.44,49.47,69200.0,33.9592,33.9798,33.9455,33.9661,69200.0
2010-12-15 11:10:00,49.46,49.46,49.33,49.33,63100.0,33.9592,33.9592,33.87,33.87,63100.0
2010-12-15 11:15:00,49.34,49.35,49.26,49.31,76100.0,33.8768,33.8837,33.8219,33.8562,76100.0
2010-12-15 11:20:00,49.31,49.31,49.26,49.3,41400.0,33.8562,33.8562,33.8219,33.8494,41400.0
2010-12-15 11:25:00,49.3,49.3,49.24,49.28,46000.0,33.8494,33.8494,33.8082,33.8356,46000.0
2010-12-15 11:30:00,49.29,49.29,49.22,49.24,72700.0,33.8425,33.8425,33.7944,33.8082,72700.0
2010-12-15 11:35:00,49.25,49.28,49.19,49.2,99200.0,33.815,33.8356,33.7738,33.7807,99200.0
2010-12-15 11:40:00,49.2,49.2,49.09,49.12,130800.0,33.7807,33.7807,33.7052,33.7258,130800.0
2010-12-15 11:45:00,49.12,49.12,49.06,49.07,113900.0,33.7258,33.7258,33.6846,33.6914,113900.0
2010-12-15 11:50:00,49.07,49.16,49.04,49.14,175600.0,33.6914,33.7532,33.6708,33.7395,175600.0
2010-12-15 11:55:00,49.15,49.24,49.14,49.22,137500.0,33.7464,33.8082,33.7395,33.7944,137500.0
2010-12-15 12:00:00,49.21,49.24,49.19,49.19,40100.0,33.7876,33.8082,33.7738,33.7738,40100.0
2010-12-15 12:05:00,49.2,49.24,49.2,49.2,27200.0,33.7807,33.8082,33.7807,33.7807,27200.0
2010-12-15 12:10:00,49.21,49.22,49.19,49.21,24500.0,33.7876,33.7944,33.7738,33.7876,24500.0
2010-12-15 12:15:00,49.22,49.27,49.21,49.25,33400.0,33.7944,33.8288,33.7876,33.815,33400.0
2010-12-15 12:20:00,49.26,49.26,49.21,49.25,59700.0,33.8219,33.8219,33.7876,33.815,59700.0
2010-12-15 12:25:00,49.25,49.26,49.22,49.26,25200.0,33.815,33.8219,33.7944,33.8219,25200.0
2010-12-15 12:30:00,49.25,49.27,49.23,49.23,25800.0,33.815,33.8288,33.8013,33.8013,25800.0
2010-12-15 12:35:00,49.23,49.24,49.21,49.24,29900.0,33.8013,33.8082,33.7876,33.8082,29900.0
2010-12-15 12:40:00,49.23,49.27,49.23,49.25,96500.0,33.8013,33.8288,33.8013,33.815,96500.0
2010-12-15 12:45:00,49.25,49.25,49.13,49.13,154200.0,33.815,33.815,33.7326,33.7326,154200.0
2010-12-15 12:50:00,49.14,49.14,49.03,49.04,81900.0,33.7395,33.7395,33.664,33.6708,81900.0
2010-12-15 12:55:00,49.05,49.07,49.02,49.04,64400.0,33.6777,33.6914,33.6571,33.6708,64400.0
2010-12-15 13:00:00,49.04,49.05,48.95,49.01,145300.0,33.6708,33.6777,33.6091,33.6502,145300.0
2010-12-15 13:05:00,49.0,49.04,48.99,49.0,106400.0,33.6434,33.6708,33.6365,33.6434,106400.0
2010-12-15 13:10:00,48.99,49.0,48.99,49.0,66900.0,33.6365,33.6434,33.6365,33.6434,66900.0
2010-12-15 13:15:00,49.0,49.0,48.97,48.98,216300.0,33.6434,33.6434,33.6228,33.6297,216300.0
2010-12-15 13:20:00,48.98,48.99,48.85,48.85,280900.0,33.6297,33.6365,33.5404,33.5404,280900.0
2010-12-15 13:25:00,48.84,48.85,48.82,48.83,174800.0,33.5335,33.5404,33.5198,33.5267,174800.0
2010-12-15 13:30:00,48.83,48.9,48.82,48.88,113700.0,33.5267,33.5747,33.5198,33.561,113700.0
2010-12-15 13:35:00,48.88,48.88,48.82,48.88,146400.0,33.561,33.561,33.5198,33.561,146400.0
2010-12-15 13:40:00,48.88,48.95,48.87,48.95,25000.0,33.561,33.6091,33.5541,33.6091,25000.0
2010-12-15 13:45:00,48.95,48.97,48.94,48.97,37900.0,33.6091,33.6228,33.6022,33.6228,37900.0
2010-12-15 13:50:00,48.97,49.02,48.96,49.02,30000.0,33.6228,33.6571,33.6159,33.6571,30000.0
2010-12-15 13:55:00,49.02,49.06,48.97,48.99,103300.0,33.6571,33.6846,33.6228,33.6365,103300.0
2010-12-15 14:00:00,48.99,49.09,48.98,49.08,124100.0,33.6365,33.7052,33.6297,33.6983,124100.0
2010-12-15 14:05:00,49.07,49.12,49.05,49.11,159300.0,33.6914,33.7258,33.6777,33.7189,159300.0
2010-12-15 14:10:00,49.1,49.13,49.04,49.07,93500.0,33.712,33.7326,33.6708,33.6914,93500.0
2010-12-15 14:15:00,49.08,49.1,49.07,49.08,29600.0,33.6983,33.712,33.6914,33.6983,29600.0
2010-12-15 14:20:00,49.08,49.1,49.07,49.1,71600.0,33.6983,33.712,33.6914,33.712,71600.0
2010-12-15 14:25:00,49.1,49.1,49.01,49.04,156200.0,33.712,33.712,33.6502,33.6708,156200.0
2010-12-15 14:30:00,49.04,49.04,48.9,48.97,229500.0,33.6708,33.6708,33.5747,33.6228,229500.0
2010-12-15 14:35:00,48.97,48.99,48.94,48.97,70900.0,33.6228,33.6365,33.6022,33.6228,70900.0
2010-12-15 14:40:00,48.96,49.01,48.91,48.95,95400.0,33.6159,33.6502,33.5816,33.6091,95400.0
2010-12-15 14:45:00,48.95,49.03,48.95,48.98,71300.0,33.6091,33.664,33.6091,33.6297,71300.0
2010-12-15 14:50:00,48.98,48.99,48.93,48.96,95100.0,33.6297,33.6365,33.5953,33.6159,95100.0
2010-12-15 14:55:00,48.96,48.97,48.86,48.91,126100.0,33.6159,33.6228,33.5473,33.5816,126100.0
2010-12-15 15:00:00,48.91,49.01,48.88,48.98,96600.0,33.5816,33.6502,33.561,33.6297,96600.0
2010-12-15 15:05:00,48.98,49.01,48.95,48.98,172600.0,33.6297,33.6502,33.6091,33.6297,172600.0
2010-12-15 15:10:00,48.98,49.05,48.95,49.05,121900.0,33.6297,33.6777,33.6091,33.6777,121900.0
2010-12-15 15:15:00,49.05,49.1,49.04,49.09,101800.0,33.6777,33.712,33.6708,33.7052,101800.0
2010-12-15 15:20:00,49.08,49.15,49.06,49.14,97400.0,33.6983,33.7464,33.6846,33.7395,97400.0
2010-12-15 15:25:00,49.14,49.17,49.11,49.13,66800.0,33.7395,33.7601,33.7189,33.7326,66800.0
2010-12-15 15:30:00,49.12,49.13,49.07,49.12,119000.0,33.7258,33.7326,33.6914,33.7258,119000.0
2010-12-15 15:35:00,49.12,49.22,49.11,49.17,204400.0,33.7258,33.7944,33.7189,33.7601,204400.0
2010-12-15 15:40:00,49.17,49.26,49.16,49.22,209000.0,33.7601,33.8219,33.7532,33.7944,209000.0
2010-12-15 15:45:00,49.21,49.22,49.12,49.16,344800.0,33.7876,33.7944,33.7258,33.7532,344800.0
2010-12-15 15:50:00,49.15,49.15,49.09,49.12,217000.0,33.7464,33.7464,33.7052,33.7258,217000.0
2010-12-15 15:55:00,49.12,49.12,49.02,49.1,613100.0,33.7258,33.7258,33.6571,33.712,613100.0
2010-12-16 09:30:00,49.14,49.14,49.0,49.1,212200.0,33.7395,33.7395,33.6434,33.712,212200.0
2010-12-16 09:35:00,49.1,49.17,49.03,49.08,201100.0,33.712,33.7601,33.664,33.6983,201100.0
2010-12-16 09:40:00,49.07,49.08,48.97,48.98,112500.0,33.6914,33.6983,33.6228,33.6297,112500.0
2010-12-16 09:45:00,48.98,49.08,48.97,49.08,97400.0,33.6297,33.6983,33.6228,33.6983,97400.0
2010-12-16 09:50:00,49.08,49.1,48.98,48.99,138900.0,33.6983,33.712,33.6297,33.6365,138900.0
2010-12-16 09:55:00,48.98,49.02,48.86,48.89,181100.0,33.6297,33.6571,33.5473,33.5679,181100.0
2010-12-16 10:00:00,48.9,49.2,48.9,49.15,281100.0,33.5747,33.7807,33.5747,33.7464,281100.0
2010-12-16 10:05:00,49.14,49.27,49.1,49.27,220500.0,33.7395,33.8288,33.712,33.8288,220500.0
2010-12-16 10:10:00,49.26,49.31,49.23,49.31,159000.0,33.8219,33.8562,33.8013,33.8562,159000.0
2010-12-16 10:15:00,49.31,49.37,49.22,49.23,209800.0,33.8562,33.8974,33.7944,33.8013,209800.0
2010-12-16 10:20:00,49.24,49.26,49.23,49.25,149600.0,33.8082,33.8219,33.8013,33.815,149600.0
2010-12-16 10:25:00,49.25,49.35,49.24,49.29,147700.0,33.815,33.8837,33.8082,33.8425,147700.0
2010-12-16 10:30:00,49.3,49.32,49.24,49.31,110500.0,33.8494,33.8631,33.8082,33.8562,110500.0
2010-12-16 10:35:00,49.31,49.44,49.31,49.42,194600.0,33.8562,33.9455,33.8562,33.9318,194600.0
2010-12-16 10:40:00,49.43,49.55,49.43,49.53,252900.0,33.9386,34.021,33.9386,34.0073,252900.0
2010-12-16 10:45:00,49.54,49.56,49.5,49.53,109900.0,34.0141,34.0279,33.9867,34.0073,109900.0
2010-12-16 10:50:00,49.53,49.53,49.38,49.4,93700.0,34.0073,34.0073,33.9043,33.918,93700.0
2010-12-16 10:55:00,49.4,49.43,49.36,49.42,51300.0,33.918,33.9386,33.8906,33.9318,51300.0
2010-12-16 11:00:00,49.43,49.46,49.41,49.43,75200.0,33.9386,33.9592,33.9249,33.9386,75200.0
2010-12-16 11:05:00,49.43,49.48,49.42,49.48,123200.0,33.9386,33.973,33.9318,33.973,123200.0
2010-12-16 11:10:00,49.49,49.63,49.48,49.6,335000.0,33.9798,34.0759,33.973,34.0553,335000.0
2010-12-16 11:15:00,49.6,49.7,49.59,49.67,331200.0,34.0553,34.124,34.0485,34.1034,331200.0
2010-12-16 11:20:00,49.67,49.7,49.62,49.64,149600.0,34.1034,34.124,34.0691,34.0828,149600.0
2010-12-16 11:25:00,49.65,49.76,49.65,49.69,287700.0,34.0897,34.1652,34.0897,34.1171,287700.0
2010-12-16 11:30:00,49.69,49.73,49.63,49.72,111200.0,34.1171,34.1446,34.0759,34.1377,111200.0
2010-12-16 11:35:00,49.72,49.73,49.67,49.71,95000.0,34.1377,34.1446,34.1034,34.1309,95000.0
2010-12-16 11:40:00,49.7,49.76,49.7,49.75,127200.0,34.124,34.1652,34.124,34.1583,127200.0
2010-12-16 11:45:00,49.74,49.76,49.67,49.7,123400.0,34.1515,34.1652,34.1034,34.124,123400.0
2010-12-16 11:50:00,49.69,49.72,49.64,49.64,205500.0,34.1171,34.1377,34.0828,34.0828,205500.0
2010-12-16 11:55:00,49.64,49.7,49.62,49.65,84900.0,34.0828,34.124,34.0691,34.0897,84900.0
2010-12-16 12:00:00,49.65,49.65,49.56,49.61,87300.0,34.0897,34.0897,34.0279,34.0622,87300.0
2010-12-16 12:05:00,49.61,49.63,49.55,49.55,87100.0,34.0622,34.0759,34.021,34.021,87100.0
2010-12-16 12:10:00,49.55,49.56,49.48,49.49,278100.0,34.021,34.0279,33.973,33.9798,278100.0
2010-12-16 12:15:00,49.49,49.52,49.47,49.47,71500.0,33.9798,34.0004,33.9661,33.9661,71500.0
2010-12-16 12:20:00,49.48,49.52,49.47,49.48,68000.0,33.973,34.0004,33.9661,33.973,68000.0
2010-12-16 12:25:00,49.47,49.51,49.47,49.5,56800.0,33.9661,33.9935,33.9661,33.9867,56800.0
2010-12-16 12:30:00,49.5,49.58,49.5,49.57,58300.0,33.9867,34.0416,33.9867,34.0347,58300.0
2010-12-16 12:35:00,49.56,49.58,49.55,49.56,34300.0,34.0279,34.0416,34.021,34.0279,34300.0
2010-12-16 12:40:00,49.56,49.6,49.54,49.58,90800.0,34.0279,34.0553,34.0141,34.0416,90800.0
2010-12-16 12:45:00,49.58,49.59,49.55,49.55,100300.0,34.0416,34.0485,34.021,34.021,100300.0
2010-12-16 12:50:00,49.56,49.65,49.56,49.64,64800.0,34.0279,34.0897,34.0279,34.0828,64800.0
2010-12-16 12:55:00,49.63,49.69,49.63,49.66,64200.0,34.0759,34.1171,34.0759,34.0965,64200.0
2010-12-16 13:00:00,49.65,49.67,49.63,49.66,70200.0,34.0897,34.1034,34.0759,34.0965,70200.0
2010-12-16 13:05:00,49.66,49.68,49.63,49.68,29400.0,34.0965,34.1103,34.0759,34.1103,29400.0
2010-12-16 13:10:00,49.68,49.71,49.67,49.7,80400.0,34.1103,34.1309,34.1034,34.124,80400.0
2010-12-16 13:15:00,49.69,49.71,49.67,49.67,49200.0,34.1171,34.1309,34.1034,34.1034,49200.0
2010-12-16 13:20:00,49.68,49.71,49.66,49.69,36100.0,34.1103,34.1309,34.0965,34.1171,36100.0
2010-12-16 13:25:00,49.7,49.72,49.64,49.65,93100.0,34.124,34.1377,34.0828,34.0897,93100.0
2010-12-16 13:30:00,49.64,49.68,49.64,49.65,40300.0,34.0828,34.1103,34.0828,34.0897,40300.0
2010-12-16 13:35:00,49.65,49.72,49.65,49.71,50000.0,34.0897,34.1377,34.0897,34.1309,50000.0
2010-12-16 13:40:00,49.7,49.73,49.69,49.73,76800.0,34.124,34.1446,34.1171,34.1446,76800.0
2010-12-16 13:45:00,49.73,49.76,49.72,49.74,110400.0,34.1446,34.1652,34.1377,34.1515,110400.0
2010-12-16 13:50:00,49.73,49.75,49.7,49.72,43000.0,34.1446,34.1583,34.124,34.1377,43000.0
2010-12-16 13:55:00,49.73,49.73,49.67,49.68,77700.0,34.1446,34.1446,34.1034,34.1103,77700.0
2010-12-16 14:00:00,49.67,49.7,49.66,49.66,95800.0,34.1034,34.124,34.0965,34.0965,95800.0
2010-12-16 14:05:00,49.66,49.72,49.66,49.72,29200.0,34.0965,34.1377,34.0965,34.1377,29200.0
2010-12-16 14:10:00,49.71,49.71,49.67,49.7,45100.0,34.1309,34.1309,34.1034,34.124,45100.0
2010-12-16 14:15:00,49.69,49.69,49.65,49.68,51700.0,34.1171,34.1171,34.0897,34.1103,51700.0
2010-12-16 14:20:00,49.68,49.7,49.64,49.68,73700.0,34.1103,34.124,34.0828,34.1103,73700.0
2010-12-16 14:25:00,49.68,49.69,49.64,49.66,46000.0,34.1103,34.1171,34.0828,34.0965,46000.0
2010-12-16 14:30:00,49.66,49.66,49.55,49.59,123100.0,34.0965,34.0965,34.021,34.0485,123100.0
2010-12-16 14:35:00,49.59,49.61,49.56,49.56,62500.0,34.0485,34.0622,34.0279,34.0279,62500.0
2010-12-16 14:40:00,49.56,49.6,49.56,49.6,50300.0,34.0279,34.0553,34.0279,34.0553,50300.0
2010-12-16 14:45:00,49.59,49.63,49.59,49.62,64900.0,34.0485,34.0759,34.0485,34.0691,64900.0
2010-12-16 14:50:00,49.61,49.64,49.53,49.63,138700.0,34.0622,34.0828,34.0073,34.0759,138700.0
2010-12-16 14:55:00,49.64,49.67,49.63,49.67,67200.0,34.0828,34.1034,34.0759,34.1034,67200.0
2010-12-16 15:00:00,49.67,49.74,49.67,49.7,127400.0,34.1034,34.1515,34.1034,34.124,127400.0
2010-12-16 15:05:00,49.7,49.75,49.69,49.74,79800.0,34.124,34.1583,34.1171,34.1515,79800.0
2010-12-16 15:10:00,49.75,49.75,49.72,49.74,137400.0,34.1583,34.1583,34.1377,34.1515,137400.0
2010-12-16 15:15:00,49.75,49.76,49.66,49.66,428100.0,34.1583,34.1652,34.0965,34.0965,428100.0
2010-12-16 15:20:00,49.67,49.74,49.66,49.69,151900.0,34.1034,34.1515,34.0965,34.1171,151900.0
2010-12-16 15:25:00,49.68,49.75,49.68,49.73,186800.0,34.1103,34.1583,34.1103,34.1446,186800.0
2010-12-16 15:30:00,49.74,49.75,49.72,49.73,175500.0,34.1515,34.1583,34.1377,34.1446,175500.0
2010-12-16 15:35:00,49.73,49.74,49.67,49.68,313700.0,34.1446,34.1515,34.1034,34.1103,313700.0
2010-12-16 15:40:00,49.67,49.72,49.65,49.71,292800.0,34.1034,34.1377,34.0897,34.1309,292800.0
2010-12-16 15:45:00,49.71,49.71,49.65,49.67,205400.0,34.1309,34.1309,34.0897,34.1034,205400.0
2010-12-16 15:50:00,49.69,49.69,49.61,49.63,416900.0,34.1171,34.1171,34.0622,34.0759,416900.0
2010-12-16 15:55:00,49.64,49.68,49.62,49.66,508800.0,34.0828,34.1103,34.0691,34.0965,508800.0
2010-12-17 09:30:00,49.65,49.65,49.46,49.56,5874200.0,34.0897,34.0897,33.9592,34.0279,5874200.0
2010-12-17 09:35:00,49.56,49.56,49.37,49.55,228200.0,34.0279,34.0279,33.8974,34.021,228200.0
2010-12-17 09:40:00,49.54,49.54,49.37,49.48,198500.0,34.0141,34.0141,33.8974,33.973,198500.0
2010-12-17 09:45:00,49.47,49.58,49.47,49.58,123900.0,33.9661,34.0416,33.9661,34.0416,123900.0
2010-12-17 09:50:00,49.58,49.62,49.55,49.57,154400.0,34.0416,34.0691,34.021,34.0347,154400.0
2010-12-17 09:55:00,49.57,49.57,49.48,49.56,99000.0,34.0347,34.0347,33.973,34.0279,99000.0
2010-12-17 10:00:00,49.56,49.59,49.42,49.43,115000.0,34.0279,34.0485,33.9318,33.9386,115000.0
2010-12-17 10:05:00,49.42,49.46,49.38,49.39,85000.0,33.9318,33.9592,33.9043,33.9112,85000.0
2010-12-17 10:10:00,49.39,49.44,49.37,49.43,102000.0,33.9112,33.9455,33.8974,33.9386,102000.0
2010-12-17 10:15:00,49.43,49.43,49.39,49.4,117200.0,33.9386,33.9386,33.9112,33.918,117200.0
2010-12-17 10:20:00,49.4,49.45,49.36,49.42,239600.0,33.918,33.9524,33.8906,33.9318,239600.0
2010-12-17 10:25:00,49.42,49.48,49.41,49.44,89500.0,33.9318,33.973,33.9249,33.9455,89500.0
2010-12-17 10:30:00,49.43,49.48,49.43,49.46,57000.0,33.9386,33.973,33.9386,33.9592,57000.0
2010-12-17 10:35:00,49.46,49.46,49.28,49.28,323900.0,33.9592,33.9592,33.8356,33.8356,323900.0
2010-12-17 10:40:00,49.28,49.3,49.26,49.29,217600.0,33.8356,33.8494,33.8219,33.8425,217600.0
2010-12-17 10:45:00,49.28,49.33,49.27,49.31,258300.0,33.8356,33.87,33.8288,33.8562,258300.0
2010-12-17 10:50:00,49.31,49.33,49.26,49.33,93700.0,33.8562,33.87,33.8219,33.87,93700.0
2010-12-17 10:55:00,49.33,49.4,49.33,49.39,62300.0,33.87,33.918,33.87,33.9112,62300.0
2010-12-17 11:00:00,49.4,49.43,49.35,49.41,70500.0,33.918,33.9386,33.8837,33.9249,70500.0
2010-12-17 11:05:00,49.42,49.45,49.41,49.42,49400.0,33.9318,33.9524,33.9249,33.9318,49400.0
2010-12-17 11:10:00,49.43,49.44,49.39,49.43,44300.0,33.9386,33.9455,33.9112,33.9386,44300.0
2010-12-17 11:15:00,49.43,49.45,49.41,49.44,32500.0,33.9386,33.9524,33.9249,33.9455,32500.0
2010-12-17 11:20:00,49.44,49.47,49.42,49.45,182000.0,33.9455,33.9661,33.9318,33.9524,182000.0
2010-12-17 11:25:00,49.45,49.51,49.42,49.5,82100.0,33.9524,33.9935,33.9318,33.9867,82100.0
2010-12-17 11:30:00,49.5,49.6,49.5,49.59,156100.0,33.9867,34.0553,33.9867,34.0485,156100.0
2010-12-17 11:35:00,49.59,49.6,49.54,49.54,75400.0,34.0485,34.0553,34.0141,34.0141,75400.0
2010-12-17 11:40:00,49.54,49.55,49.52,49.53,68400.0,34.0141,34.021,34.0004,34.0073,68400.0
2010-12-17 11:45:00,49.53,49.53,49.45,49.47,60100.0,34.0073,34.0073,33.9524,33.9661,60100.0
2010-12-17 11:50:00,49.47,49.49,49.45,49.47,58000.0,33.9661,33.9798,33.9524,33.9661,58000.0
2010-12-17 11:55:00,49.48,49.51,49.45,49.51,68000.0,33.973,33.9935,33.9524,33.9935,68000.0
2010-12-17 12:00:00,49.51,49.53,49.47,49.49,52500.0,33.9935,34.0073,33.9661,33.9798,52500.0
2010-12-17 12:05:00,49.5,49.51,49.46,49.47,143700.0,33.9867,33.9935,33.9592,33.9661,143700.0
2010-12-17 12:10:00,49.47,49.51,49.45,49.48,155300.0,33.9661,33.9935,33.9524,33.973,155300.0
2010-12-17 12:15:00,49.48,49.51,49.45,49.5,153200.0,33.973,33.9935,33.9524,33.9867,153200.0
2010-12-17 12:20:00,49.5,49.5,49.43,49.45,130000.0,33.9867,33.9867,33.9386,33.9524,130000.0
2010-12-17 12:25:00,49.45,49.47,49.44,49.45,95000.0,33.9524,33.9661,33.9455,33.9524,95000.0
2010-12-17 12:30:00,49.45,49.46,49.44,49.46,161500.0,33.9524,33.9592,33.9455,33.9592,161500.0
2010-12-17 12:35:00,49.46,49.49,49.43,49.44,66000.0,33.9592,33.9798,33.9386,33.9455,66000.0
2010-12-17 12:40:00,49.43,49.47,49.41,49.42,104400.0,33.9386,33.9661,33.9249,33.9318,104400.0
2010-12-17 12:45:00,49.41,49.42,49.36,49.41,78300.0,33.9249,33.9318,33.8906,33.9249,78300.0
2010-12-17 12:50:00,49.41,49.45,49.33,49.33,254100.0,33.9249,33.9524,33.87,33.87,254100.0
2010-12-17 12:55:00,49.34,49.35,49.32,49.33,79100.0,33.8768,33.8837,33.8631,33.87,79100.0
2010-12-17 13:00:00,49.32,49.44,49.32,49.44,242200.0,33.8631,33.9455,33.8631,33.9455,242200.0
2010-12-17 13:05:00,49.44,49.47,49.41,49.45,49300.0,33.9455,33.9661,33.9249,33.9524,49300.0
2010-12-17 13:10:00,49.44,49.46,49.43,49.46,45500.0,33.9455,33.9592,33.9386,33.9592,45500.0
2010-12-17 13:15:00,49.46,49.49,49.45,49.48,38300.0,33.9592,33.9798,33.9524,33.973,38300.0
2010-12-17 13:20:00,49.49,49.5,49.47,49.48,67300.0,33.9798,33.9867,33.9661,33.973,67300.0
2010-12-17 13:25:00,49.49,49.5,49.43,49.45,54600.0,33.9798,33.9867,33.9386,33.9524,54600.0
2010-12-17 13:30:00,49.45,49.49,49.44,49.47,70800.0,33.9524,33.9798,33.9455,33.9661,70800.0
2010-12-17 13:35:00,49.49,49.5,49.47,49.47,37700.0,33.9798,33.9867,33.9661,33.9661,37700.0
2010-12-17 13:40:00,49.47,49.5,49.45,49.48,36900.0,33.9661,33.9867,33.9524,33.973,36900.0
2010-12-17 13:45:00,49.48,49.61,49.47,49.56,163200.0,33.973,34.0622,33.9661,34.0279,163200.0
2010-12-17 13:50:00,49.57,49.65,49.57,49.62,212700.0,34.0347,34.0897,34.0347,34.0691,212700.0
2010-12-17 13:55:00,49.62,49.67,49.62,49.64,62200.0,34.0691,34.1034,34.0691,34.0828,62200.0
2010-12-17 14:00:00,49.65,49.69,49.64,49.65,113700.0,34.0897,34.1171,34.0828,34.0897,113700.0
2010-12-17 14:05:00,49.65,49.68,49.63,49.63,74700.0,34.0897,34.1103,34.0759,34.0759,74700.0
2010-12-17 14:10:00,49.63,49.67,49.61,49.65,166200.0,34.0759,34.1034,34.0622,34.0897,166200.0
2010-12-17 14:15:00,49.66,49.72,49.65,49.66,179500.0,34.0965,34.1377,34.0897,34.0965,179500.0
2010-12-17 14:20:00,49.66,49.7,49.65,49.69,59400.0,34.0965,34.124,34.0897,34.1171,59400.0
2010-12-17 14:25:00,49.69,49.72,49.68,49.68,107600.0,34.1171,34.1377,34.1103,34.1103,107600.0
2010-12-17 14:30:00,49.67,49.68,49.62,49.63,83000.0,34.1034,34.1103,34.0691,34.0759,83000.0
2010-12-17 14:35:00,49.63,49.71,49.62,49.68,173900.0,34.0759,34.1309,34.0691,34.1103,173900.0
2010-12-17 14:40:00,49.69,49.72,49.66,49.66,147600.0,34.1171,34.1377,34.0965,34.0965,147600.0
2010-12-17 14:45:00,49.66,49.68,49.65,49.67,45400.0,34.0965,34.1103,34.0897,34.1034,45400.0
2010-12-17 14:50:00,49.67,49.67,49.63,49.66,55700.0,34.1034,34.1034,34.0759,34.0965,55700.0
2010-12-17 14:55:00,49.66,49.68,49.63,49.63,69500.0,34.0965,34.1103,34.0759,34.0759,69500.0
2010-12-17 15:00:00,49.64,49.66,49.6,49.6,48600.0,34.0828,34.0965,34.0553,34.0553,48600.0
2010-12-17 15:05:00,49.6,49.61,49.56,49.6,101500.0,34.0553,34.0622,34.0279,34.0553,101500.0
2010-12-17 15:10:00,49.6,49.61,49.54,49.54,110300.0,34.0553,34.0622,34.0141,34.0141,110300.0
2010-12-17 15:15:00,49.55,49.55,49.49,49.49,105000.0,34.021,34.021,33.9798,33.9798,105000.0
2010-12-17 15:20:00,49.49,49.54,49.47,49.51,239600.0,33.9798,34.0141,33.9661,33.9935,239600.0
2010-12-17 15:25:00,49.5,49.52,49.48,49.5,127400.0,33.9867,34.0004,33.973,33.9867,127400.0
2010-12-17 15:30:00,49.5,49.51,49.48,49.48,198800.0,33.9867,33.9935,33.973,33.973,198800.0
2010-12-17 15:35:00,49.49,49.49,49.42,49.42,174900.0,33.9798,33.9798,33.9318,33.9318,174900.0
2010-12-17 15:40:00,49.42,49.44,49.37,49.43,202800.0,33.9318,33.9455,33.8974,33.9386,202800.0
2010-12-17 15:45:00,49.43,49.43,49.38,49.42,296700.0,33.9386,33.9386,33.9043,33.9318,296700.0
2010-12-17 15:50:00,49.42,49.46,49.4,49.45,390100.0,33.9318,33.9592,33.918,33.9524,390100.0
2010-12-17 15:55:00,49.46,49.47,49.32,49.32,1306800.0,33.9592,33.9661,33.8631,33.8631,1306800.0
2010-12-20 09:30:00,49.68,49.75,49.62,49.71,638000.0,34.1103,34.1583,34.0691,34.1309,638000.0
2010-12-20 09:35:00,49.71,49.76,49.68,49.73,451400.0,34.1309,34.1652,34.1103,34.1446,451400.0
2010-12-20 09:40:00,49.74,49.75,49.62,49.63,193200.0,34.1515,34.1583,34.0691,34.0759,193200.0
2010-12-20 09:45:00,49.62,49.62,49.48,49.61,383300.0,34.0691,34.0691,33.973,34.0622,383300.0
2010-12-20 09:50:00,49.61,49.67,49.49,49.51,189400.0,34.0622,34.1034,33.9798,33.9935,189400.0
2010-12-20 09:55:00,49.51,49.51,49.36,49.49,233800.0,33.9935,33.9935,33.8906,33.9798,233800.0
2010-12-20 10:00:00,49.5,49.5,49.3,49.39,234800.0,33.9867,33.9867,33.8494,33.9112,234800.0
2010-12-20 10:05:00,49.39,49.46,49.34,49.37,170900.0,33.9112,33.9592,33.8768,33.8974,170900.0
2010-12-20 10:10:00,49.36,49.36,49.16,49.3,248400.0,33.8906,33.8906,33.7532,33.8494,248400.0
2010-12-20 10:15:00,49.3,49.38,49.15,49.36,271100.0,33.8494,33.9043,33.7464,33.8906,271100.0
2010-12-20 10:20:00,49.36,49.42,49.33,49.42,172600.0,33.8906,33.9318,33.87,33.9318,172600.0
2010-12-20 10:25:00,49.42,49.53,49.42,49.51,202600.0,33.9318,34.0073,33.9318,33.9935,202600.0
2010-12-20 10:30:00,49.5,49.61,49.49,49.58,179200.0,33.9867,34.0622,33.9798,34.0416,179200.0
2010-12-20 10:35:00,49.59,49.6,49.5,49.55,150100.0,34.0485,34.0553,33.9867,34.021,150100.0
2010-12-20 10:40:00,49.54,49.54,49.49,49.51,151100.0,34.0141,34.0141,33.9798,33.9935,151100.0
2010-12-20 10:45:00,49.52,49.59,49.52,49.59,87800.0,34.0004,34.0485,34.0004,34.0485,87800.0
2010-12-20 10:50:00,49.59,49.66,49.58,49.66,123100.0,34.0485,34.0965,34.0416,34.0965,123100.0
2010-12-20 10:55:00,49.65,49.69,49.61,49.66,164100.0,34.0897,34.1171,34.0622,34.0965,164100.0
2010-12-20 11:00:00,49.65,49.7,49.62,49.69,96900.0,34.0897,34.124,34.0691,34.1171,96900.0
2010-12-20 11:05:00,49.68,49.69,49.62,49.65,81800.0,34.1103,34.1171,34.0691,34.0897,81800.0
2010-12-20 11:10:00,49.65,49.73,49.63,49.73,115100.0,34.0897,34.1446,34.0759,34.1446,115100.0
2010-12-20 11:15:00,49.73,49.74,49.69,49.73,105400.0,34.1446,34.1515,34.1171,34.1446,105400.0
2010-12-20 11:20:00,49.73,49.75,49.72,49.74,107700.0,34.1446,34.1583,34.1377,34.1515,107700.0
2010-12-20 11:25:00,49.74,49.75,49.72,49.75,98600.0,34.1515,34.1583,34.1377,34.1583,98600.0
2010-12-20 11:30:00,49.74,49.76,49.73,49.75,326300.0,34.1515,34.1652,34.1446,34.1583,326300.0
2010-12-20 11:35:00,49.74,49.78,49.74,49.78,304900.0,34.1515,34.1789,34.1515,34.1789,304900.0
2010-12-20 11:40:00,49.77,49.79,49.72,49.76,99400.0,34.1721,34.1858,34.1377,34.1652,99400.0
2010-12-20 11:45:00,49.76,49.79,49.74,49.79,61200.0,34.1652,34.1858,34.1515,34.1858,61200.0
2010-12-20 11:50:00,49.78,49.79,49.73,49.73,56600.0,34.1789,34.1858,34.1446,34.1446,56600.0
2010-12-20 11:55:00,49.73,49.74,49.68,49.68,49200.0,34.1446,34.1515,34.1103,34.1103,49200.0
2010-12-20 12:00:00,49.68,49.7,49.61,49.62,117700.0,34.1103,34.124,34.0622,34.0691,117700.0
2010-12-20 12:05:00,49.61,49.63,49.55,49.55,169400.0,34.0622,34.0759,34.021,34.021,169400.0
2010-12-20 12:10:00,49.55,49.61,49.53,49.61,52600.0,34.021,34.0622,34.0073,34.0622,52600.0
2010-12-20 12:15:00,49.61,49.64,49.6,49.63,28900.0,34.0622,34.0828,34.0553,34.0759,28900.0
2010-12-20 12:20:00,49.64,49.64,49.58,49.6,39400.0,34.0828,34.0828,34.0416,34.0553,39400.0
2010-12-20 12:25:00,49.6,49.6,49.54,49.55,57200.0,34.0553,34.0553,34.0141,34.021,57200.0
2010-12-20 12:30:00,49.55,49.58,49.53,49.55,43600.0,34.021,34.0416,34.0073,34.021,43600.0
2010-12-20 12:35:00,49.54,49.59,49.54,49.57,22500.0,34.0141,34.0485,34.0141,34.0347,22500.0
2010-12-20 12:40:00,49.58,49.65,49.57,49.64,56800.0,34.0416,34.0897,34.0347,34.0828,56800.0
2010-12-20 12:45:00,49.64,49.69,49.64,49.66,56100.0,34.0828,34.1171,34.0828,34.0965,56100.0
2010-12-20 12:50:00,49.68,49.72,49.67,49.72,44800.0,34.1103,34.1377,34.1034,34.1377,44800.0
2010-12-20 12:55:00,49.71,49.77,49.71,49.76,68500.0,34.1309,34.1721,34.1309,34.1652,68500.0
2010-12-20 13:00:00,49.76,49.78,49.75,49.76,72600.0,34.1652,34.1789,34.1583,34.1652,72600.0
2010-12-20 13:05:00,49.76,49.8,49.76,49.79,99300.0,34.1652,34.1927,34.1652,34.1858,99300.0
2010-12-20 13:10:00,49.79,49.83,49.76,49.79,236800.0,34.1858,34.2133,34.1652,34.1858,236800.0
2010-12-20 13:15:00,49.79,49.82,49.78,49.8,62400.0,34.1858,34.2064,34.1789,34.1927,62400.0
2010-12-20 13:20:00,49.81,49.81,49.73,49.74,100000.0,34.1995,34.1995,34.1446,34.1515,100000.0
2010-12-20 13:25:00,49.75,49.75,49.66,49.67,217900.0,34.1583,34.1583,34.0965,34.1034,217900.0
2010-12-20 13:30:00,49.68,49.72,49.67,49.69,32700.0,34.1103,34.1377,34.1034,34.1171,32700.0
2010-12-20 13:35:00,49.69,49.7,49.64,49.7,76600.0,34.1171,34.124,34.0828,34.124,76600.0
2010-12-20 13:40:00,49.7,49.71,49.67,49.69,187600.0,34.124,34.1309,34.1034,34.1171,187600.0
2010-12-20 13:45:00,49.69,49.7,49.67,49.69,166000.0,34.1171,34.124,34.1034,34.1171,166000.0
2010-12-20 13:50:00,49.69,49.69,49.65,49.67,30900.0,34.1171,34.1171,34.0897,34.1034,30900.0
2010-12-20 13:55:00,49.67,49.69,49.64,49.64,63400.0,34.1034,34.1171,34.0828,34.0828,63400.0
2010-12-20 14:00:00,49.64,49.7,49.62,49.67,95100.0,34.0828,34.124,34.0691,34.1034,95100.0
2010-12-20 14:05:00,49.67,49.73,49.66,49.7,229300.0,34.1034,34.1446,34.0965,34.124,229300.0
2010-12-20 14:10:00,49.7,49.74,49.68,49.7,178200.0,34.124,34.1515,34.1103,34.124,178200.0
2010-12-20 14:15:00,49.7,49.7,49.65,49.66,119900.0,34.124,34.124,34.0897,34.0965,119900.0
2010-12-20 14:20:00,49.66,49.67,49.6,49.6,74400.0,34.0965,34.1034,34.0553,34.0553,74400.0
2010-12-20 14:25:00,49.6,49.65,49.6,49.63,48700.0,34.0553,34.0897,34.0553,34.0759,48700.0
2010-12-20 14:30:00,49.63,49.66,49.62,49.65,63300.0,34.0759,34.0965,34.0691,34.0897,63300.0
2010-12-20 14:35:00,49.65,49.67,49.63,49.66,82000.0,34.0897,34.1034,34.0759,34.0965,82000.0
2010-12-20 14:40:00,49.66,49.66,49.63,49.65,269000.0,34.0965,34.0965,34.0759,34.0897,269000.0
2010-12-20 14:45:00,49.64,49.65,49.63,49.63,212300.0,34.0828,34.0897,34.0759,34.0759,212300.0
2010-12-20 14:50:00,49.64,49.65,49.61,49.65,59800.0,34.0828,34.0897,34.0622,34.0897,59800.0
2010-12-20 14:55:00,49.65,49.65,49.6,49.6,47600.0,34.0897,34.0897,34.0553,34.0553,47600.0
2010-12-20 15:00:00,49.6,49.61,49.56,49.58,57600.0,34.0553,34.0622,34.0279,34.0416,57600.0
2010-12-20 15:05:00,49.57,49.58,49.52,49.58,111400.0,34.0347,34.0416,34.0004,34.0416,111400.0
2010-12-20 15:10:00,49.58,49.59,49.52,49.57,205800.0,34.0416,34.0485,34.0004,34.0347,205800.0
2010-12-20 15:15:00,49.57,49.61,49.57,49.59,58500.0,34.0347,34.0622,34.0347,34.0485,58500.0
2010-12-20 15:20:00,49.59,49.61,49.54,49.54,116700.0,34.0485,34.0622,34.0141,34.0141,116700.0
2010-12-20 15:25:00,49.55,49.56,49.5,49.5,75500.0,34.021,34.0279,33.9867,33.9867,75500.0
2010-12-20 15:30:00,49.5,49.54,49.5,49.53,115500.0,33.9867,34.0141,33.9867,34.0073,115500.0
2010-12-20 15:35:00,49.53,49.57,49.51,49.54,133700.0,34.0073,34.0347,33.9935,34.0141,133700.0
2010-12-20 15:40:00,49.53,49.58,49.52,49.53,111400.0,34.0073,34.0416,34.0004,34.0073,111400.0
2010-12-20 15:45:00,49.53,49.56,49.48,49.49,147700.0,34.0073,34.0279,33.973,33.9798,147700.0
2010-12-20 15:50:00,49.49,49.51,49.46,49.46,208500.0,33.9798,33.9935,33.9592,33.9592,208500.0
2010-12-20 15:55:00,49.47,49.49,49.43,49.49,333900.0,33.9661,33.9798,33.9386,33.9798,333900.0
2010-12-21 09:30:00,49.69,49.77,49.59,49.6,418300.0,34.1171,34.1721,34.0485,34.0553,418300.0
2010-12-21 09:35:00,49.61,49.78,49.61,49.76,211700.0,34.0622,34.1789,34.0622,34.1652,211700.0
2010-12-21 09:40:00,49.76,49.88,49.73,49.87,364100.0,34.1652,34.2476,34.1446,34.2407,364100.0
2010-12-21 09:45:00,49.87,49.88,49.68,49.69,172400.0,34.2407,34.2476,34.1103,34.1171,172400.0
2010-12-21 09:50:00,49.69,49.75,49.58,49.6,141100.0,34.1171,34.1583,34.0416,34.0553,141100.0
2010-12-21 09:55:00,49.6,49.71,49.6,49.71,84300.0,34.0553,34.1309,34.0553,34.1309,84300.0
2010-12-21 10:00:00,49.71,49.81,49.7,49.81,210700.0,34.1309,34.1995,34.124,34.1995,210700.0
2010-12-21 10:05:00,49.82,49.84,49.79,49.81,167700.0,34.2064,34.2201,34.1858,34.1995,167700.0
2010-12-21 10:10:00,49.81,49.81,49.76,49.76,51200.0,34.1995,34.1995,34.1652,34.1652,51200.0
2010-12-21 10:15:00,49.76,49.77,49.7,49.72,65600.0,34.1652,34.1721,34.124,34.1377,65600.0
2010-12-21 10:20:00,49.72,49.79,49.72,49.76,61300.0,34.1377,34.1858,34.1377,34.1652,61300.0
2010-12-21 10:25:00,49.77,49.78,49.72,49.73,54000.0,34.1721,34.1789,34.1377,34.1446,54000.0
2010-12-21 10:30:00,49.73,49.76,49.72,49.76,31800.0,34.1446,34.1652,34.1377,34.1652,31800.0
2010-12-21 10:35:00,49.75,49.76,49.66,49.66,88500.0,34.1583,34.1652,34.0965,34.0965,88500.0
2010-12-21 10:40:00,49.66,49.66,49.6,49.64,140200.0,34.0965,34.0965,34.0553,34.0828,140200.0
2010-12-21 10:45:00,49.63,49.65,49.59,49.63,198100.0,34.0759,34.0897,34.0485,34.0759,198100.0
2010-12-21 10:50:00,49.63,49.67,49.61,49.66,80100.0,34.0759,34.1034,34.0622,34.0965,80100.0
2010-12-21 10:55:00,49.66,49.73,49.66,49.72,41700.0,34.0965,34.1446,34.0965,34.1377,41700.0
2010-12-21 11:00:00,49.71,49.75,49.63,49.74,440500.0,34.1309,34.1583,34.0759,34.1515,440500.0
2010-12-21 11:05:00,49.74,49.77,49.72,49.74,198400.0,34.1515,34.1721,34.1377,34.1515,198400.0
2010-12-21 11:10:00,49.75,49.78,49.74,49.77,59200.0,34.1583,34.1789,34.1515,34.1721,59200.0
2010-12-21 11:15:00,49.78,49.78,49.74,49.75,70200.0,34.1789,34.1789,34.1515,34.1583,70200.0
2010-12-21 11:20:00,49.75,49.79,49.75,49.77,83700.0,34.1583,34.1858,34.1583,34.1721,83700.0
2010-12-21 11:25:00,49.76,49.79,49.75,49.78,46900.0,34.1652,34.1858,34.1583,34.1789,46900.0
2010-12-21 11:30:00,49.78,49.79,49.74,49.77,57800.0,34.1789,34.1858,34.1515,34.1721,57800.0
2010-12-21 11:35:00,49.77,49.79,49.75,49.77,88000.0,34.1721,34.1858,34.1583,34.1721,88000.0
2010-12-21 11:40:00,49.76,49.79,49.75,49.77,104900.0,34.1652,34.1858,34.1583,34.1721,104900.0
2010-12-21 11:45:00,49.77,49.79,49.75,49.76,40100.0,34.1721,34.1858,34.1583,34.1652,40100.0
2010-12-21 11:50:00,49.77,49.78,49.75,49.76,35100.0,34.1721,34.1789,34.1583,34.1652,35100.0
2010-12-21 11:55:00,49.76,49.79,49.76,49.76,40200.0,34.1652,34.1858,34.1652,34.1652,40200.0
2010-12-21 12:00:00,49.76,49.82,49.76,49.82,140900.0,34.1652,34.2064,34.1652,34.2064,140900.0
2010-12-21 12:05:00,49.82,49.84,49.81,49.83,61100.0,34.2064,34.2201,34.1995,34.2133,61100.0
2010-12-21 12:10:00,49.83,49.85,49.83,49.84,64000.0,34.2133,34.227,34.2133,34.2201,64000.0
2010-12-21 12:15:00,49.85,49.85,49.83,49.85,49800.0,34.227,34.227,34.2133,34.227,49800.0
2010-12-21 12:20:00,49.85,49.88,49.84,49.87,89300.0,34.227,34.2476,34.2201,34.2407,89300.0
2010-12-21 12:25:00,49.87,49.88,49.85,49.88,51800.0,34.2407,34.2476,34.227,34.2476,51800.0
2010-12-21 12:30:00,49.88,49.88,49.86,49.87,36700.0,34.2476,34.2476,34.2339,34.2407,36700.0
2010-12-21 12:35:00,49.87,49.9,49.85,49.9,102100.0,34.2407,34.2613,34.227,34.2613,102100.0
2010-12-21 12:40:00,49.9,49.91,49.89,49.89,114200.0,34.2613,34.2682,34.2545,34.2545,114200.0
2010-12-21 12:45:00,49.89,49.93,49.89,49.91,95600.0,34.2545,34.2819,34.2545,34.2682,95600.0
2010-12-21 12:50:00,49.91,49.92,49.9,49.92,19900.0,34.2682,34.2751,34.2613,34.2751,19900.0
2010-12-21 12:55:00,49.91,49.95,49.91,49.95,124300.0,34.2682,34.2957,34.2682,34.2957,124300.0
2010-12-21 13:00:00,49.95,49.96,49.93,49.94,113300.0,34.2957,34.3025,34.2819,34.2888,113300.0
2010-12-21 13:05:00,49.94,49.94,49.92,49.93,49800.0,34.2888,34.2888,34.2751,34.2819,49800.0
2010-12-21 13:10:00,49.94,49.95,49.93,49.95,54400.0,34.2888,34.2957,34.2819,34.2957,54400.0
2010-12-21 13:15:00,49.94,49.96,49.94,49.94,84600.0,34.2888,34.3025,34.2888,34.2888,84600.0
2010-12-21 13:20:00,49.94,49.96,49.94,49.95,38900.0,34.2888,34.3025,34.2888,34.2957,38900.0
2010-12-21 13:25:00,49.94,49.95,49.92,49.94,44800.0,34.2888,34.2957,34.2751,34.2888,44800.0
2010-12-21 13:30:00,49.93,49.96,49.91,49.96,90200.0,34.2819,34.3025,34.2682,34.3025,90200.0
2010-12-21 13:35:00,49.95,49.96,49.94,49.95,42000.0,34.2957,34.3025,34.2888,34.2957,42000.0
2010-12-21 13:40:00,49.94,49.97,49.94,49.95,47700.0,34.2888,34.3094,34.2888,34.2957,47700.0
2010-12-21 13:45:00,49.96,49.97,49.94,49.96,156000.0,34.3025,34.3094,34.2888,34.3025,156000.0
2010-12-21 13:50:00,49.95,49.98,49.94,49.97,81900.0,34.2957,34.3163,34.2888,34.3094,81900.0
2010-12-21 13:55:00,49.97,49.98,49.96,49.97,41000.0,34.3094,34.3163,34.3025,34.3094,41000.0
2010-12-21 14:00:00,49.96,49.97,49.94,49.96,77000.0,34.3025,34.3094,34.2888,34.3025,77000.0
2010-12-21 14:05:00,49.96,49.97,49.94,49.97,91300.0,34.3025,34.3094,34.2888,34.3094,91300.0
2010-12-21 14:10:00,49.97,49.98,49.95,49.97,58500.0,34.3094,34.3163,34.2957,34.3094,58500.0
2010-12-21 14:15:00,49.96,49.97,49.93,49.96,74500.0,34.3025,34.3094,34.2819,34.3025,74500.0
2010-12-21 14:20:00,49.95,49.96,49.92,49.92,29000.0,34.2957,34.3025,34.2751,34.2751,29000.0
2010-12-21 14:25:00,49.93,49.93,49.9,49.91,48000.0,34.2819,34.2819,34.2613,34.2682,48000.0
2010-12-21 14:30:00,49.9,49.91,49.88,49.89,86600.0,34.2613,34.2682,34.2476,34.2545,86600.0
2010-12-21 14:35:00,49.89,49.92,49.88,49.91,170700.0,34.2545,34.2751,34.2476,34.2682,170700.0
2010-12-21 14:40:00,49.92,49.95,49.91,49.94,94600.0,34.2751,34.2957,34.2682,34.2888,94600.0
2010-12-21 14:45:00,49.94,49.95,49.93,49.94,192800.0,34.2888,34.2957,34.2819,34.2888,192800.0
2010-12-21 14:50:00,49.95,49.95,49.91,49.92,41300.0,34.2957,34.2957,34.2682,34.2751,41300.0
2010-12-21 14:55:00,49.91,49.92,49.9,49.91,54500.0,34.2682,34.2751,34.2613,34.2682,54500.0
2010-12-21 15:00:00,49.9,49.93,49.9,49.92,117100.0,34.2613,34.2819,34.2613,34.2751,117100.0
2010-12-21 15:05:00,49.92,49.93,49.89,49.89,79200.0,34.2751,34.2819,34.2545,34.2545,79200.0
2010-12-21 15:10:00,49.9,49.9,49.88,49.9,59700.0,34.2613,34.2613,34.2476,34.2613,59700.0
2010-12-21 15:15:00,49.9,49.92,49.89,49.9,99800.0,34.2613,34.2751,34.2545,34.2613,99800.0
2010-12-21 15:20:00,49.9,49.92,49.9,49.9,53900.0,34.2613,34.2751,34.2613,34.2613,53900.0
2010-12-21 15:25:00,49.91,49.94,49.9,49.93,108800.0,34.2682,34.2888,34.2613,34.2819,108800.0
2010-12-21 15:30:00,49.93,49.97,49.92,49.96,162300.0,34.2819,34.3094,34.2751,34.3025,162300.0
2010-12-21 15:35:00,49.96,49.98,49.95,49.98,186600.0,34.3025,34.3163,34.2957,34.3163,186600.0
2010-12-21 15:40:00,49.98,49.98,49.95,49.95,171300.0,34.3163,34.3163,34.2957,34.2957,171300.0
2010-12-21 15:45:00,49.95,49.96,49.92,49.93,166800.0,34.2957,34.3025,34.2751,34.2819,166800.0
2010-12-21 15:50:00,49.93,49.96,49.93,49.96,134000.0,34.2819,34.3025,34.2819,34.3025,134000.0
2010-12-21 15:55:00,49.95,50.0,49.95,50.0,416000.0,34.2957,34.33,34.2957,34.33,416000.0
2010-12-22 09:30:00,49.81,49.97,49.8,49.89,330400.0,34.1995,34.3094,34.1927,34.2545,330400.0
2010-12-22 09:35:00,49.9,49.97,49.9,49.91,136400.0,34.2613,34.3094,34.2613,34.2682,136400.0
2010-12-22 09:40:00,49.91,49.93,49.84,49.85,131900.0,34.2682,34.2819,34.2201,34.227,131900.0
2010-12-22 09:45:00,49.85,49.85,49.7,49.77,134500.0,34.227,34.227,34.124,34.1721,134500.0
2010-12-22 09:50:00,49.77,49.82,49.73,49.75,70200.0,34.1721,34.2064,34.1446,34.1583,70200.0
2010-12-22 09:55:00,49.75,49.84,49.75,49.77,83200.0,34.1583,34.2201,34.1583,34.1721,83200.0
2010-12-22 10:00:00,49.76,49.78,49.66,49.67,102300.0,34.1652,34.1789,34.0965,34.1034,102300.0
2010-12-22 10:05:00,49.66,49.72,49.64,49.67,97200.0,34.0965,34.1377,34.0828,34.1034,97200.0
2010-12-22 10:10:00,49.67,49.7,49.62,49.69,166700.0,34.1034,34.124,34.0691,34.1171,166700.0
2010-12-22 10:15:00,49.69,49.79,49.68,49.78,74500.0,34.1171,34.1858,34.1103,34.1789,74500.0
2010-12-22 10:20:00,49.79,49.94,49.78,49.91,125700.0,34.1858,34.2888,34.1789,34.2682,125700.0
2010-12-22 10:25:00,49.9,49.94,49.87,49.88,76500.0,34.2613,34.2888,34.2407,34.2476,76500.0
2010-12-22 10:30:00,49.88,49.89,49.83,49.83,78200.0,34.2476,34.2545,34.2133,34.2133,78200.0
2010-12-22 10:35:00,49.84,49.87,49.79,49.82,90400.0,34.2201,34.2407,34.1858,34.2064,90400.0
2010-12-22 10:40:00,49.82,49.82,49.73,49.74,66000.0,34.2064,34.2064,34.1446,34.1515,66000.0
2010-12-22 10:45:00,49.75,49.79,49.74,49.79,42000.0,34.1583,34.1858,34.1515,34.1858,42000.0
2010-12-22 10:50:00,49.79,49.83,49.78,49.81,46200.0,34.1858,34.2133,34.1789,34.1995,46200.0
2010-12-22 10:55:00,49.82,49.82,49.71,49.76,127700.0,34.2064,34.2064,34.1309,34.1652,127700.0
2010-12-22 11:00:00,49.76,49.84,49.75,49.84,36800.0,34.1652,34.2201,34.1583,34.2201,36800.0
2010-12-22 11:05:00,49.84,49.85,49.8,49.82,34800.0,34.2201,34.227,34.1927,34.2064,34800.0
2010-12-22 11:10:00,49.81,49.86,49.81,49.85,97100.0,34.1995,34.2339,34.1995,34.227,97100.0
2010-12-22 11:15:00,49.86,49.89,49.83,49.83,43600.0,34.2339,34.2545,34.2133,34.2133,43600.0
2010-12-22 11:20:00,49.83,49.86,49.83,49.84,22100.0,34.2133,34.2339,34.2133,34.2201,22100.0
2010-12-22 11:25:00,49.83,49.84,49.81,49.83,50200.0,34.2133,34.2201,34.1995,34.2133,50200.0
2010-12-22 11:30:00,49.83,49.83,49.8,49.81,64300.0,34.2133,34.2133,34.1927,34.1995,64300.0
2010-12-22 11:35:00,49.81,49.89,49.8,49.88,74000.0,34.1995,34.2545,34.1927,34.2476,74000.0
2010-12-22 11:40:00,49.88,49.89,49.83,49.84,29200.0,34.2476,34.2545,34.2133,34.2201,29200.0
2010-12-22 11:45:00,49.85,49.85,49.81,49.81,46300.0,34.227,34.227,34.1995,34.1995,46300.0
2010-12-22 11:50:00,49.81,49.83,49.81,49.82,25900.0,34.1995,34.2133,34.1995,34.2064,25900.0
2010-12-22 11:55:00,49.82,49.84,49.78,49.83,62700.0,34.2064,34.2201,34.1789,34.2133,62700.0
2010-12-22 12:00:00,49.83,49.84,49.8,49.81,22400.0,34.2133,34.2201,34.1927,34.1995,22400.0
2010-12-22 12:05:00,49.82,49.85,49.81,49.83,29900.0,34.2064,34.227,34.1995,34.2133,29900.0
2010-12-22 12:10:00,49.83,49.85,49.81,49.83,38100.0,34.2133,34.227,34.1995,34.2133,38100.0
2010-12-22 12:15:00,49.83,49.87,49.81,49.85,48000.0,34.2133,34.2407,34.1995,34.227,48000.0
2010-12-22 12:20:00,49.86,49.88,49.85,49.85,25800.0,34.2339,34.2476,34.227,34.227,25800.0
2010-12-22 12:25:00,49.86,49.87,49.85,49.85,28700.0,34.2339,34.2407,34.227,34.227,28700.0
2010-12-22 12:30:00,49.85,49.88,49.83,49.83,24100.0,34.227,34.2476,34.2133,34.2133,24100.0
2010-12-22 12:35:00,49.84,49.84,49.79,49.79,31300.0,34.2201,34.2201,34.1858,34.1858,31300.0
2010-12-22 12:40:00,49.79,49.79,49.75,49.75,56300.0,34.1858,34.1858,34.1583,34.1583,56300.0
2010-12-22 12:45:00,49.75,49.78,49.74,49.77,35900.0,34.1583,34.1789,34.1515,34.1721,35900.0
2010-12-22 12:50:00,49.77,49.77,49.73,49.73,51400.0,34.1721,34.1721,34.1446,34.1446,51400.0
2010-12-22 12:55:00,49.73,49.74,49.71,49.72,39300.0,34.1446,34.1515,34.1309,34.1377,39300.0
2010-12-22 13:00:00,49.73,49.76,49.7,49.76,63300.0,34.1446,34.1652,34.124,34.1652,63300.0
2010-12-22 13:05:00,49.76,49.78,49.74,49.78,31800.0,34.1652,34.1789,34.1515,34.1789,31800.0
2010-12-22 13:10:00,49.77,49.8,49.74,49.79,50200.0,34.1721,34.1927,34.1515,34.1858,50200.0
2010-12-22 13:15:00,49.78,49.79,49.76,49.79,43100.0,34.1789,34.1858,34.1652,34.1858,43100.0
2010-12-22 13:20:00,49.79,49.82,49.78,49.79,20400.0,34.1858,34.2064,34.1789,34.1858,20400.0
2010-12-22 13:25:00,49.8,49.81,49.78,49.79,33700.0,34.1927,34.1995,34.1789,34.1858,33700.0
2010-12-22 13:30:00,49.79,49.8,49.75,49.76,59700.0,34.1858,34.1927,34.1583,34.1652,59700.0
2010-12-22 13:35:00,49.76,49.78,49.75,49.76,64700.0,34.1652,34.1789,34.1583,34.1652,64700.0
2010-12-22 13:40:00,49.76,49.79,49.75,49.75,46000.0,34.1652,34.1858,34.1583,34.1583,46000.0
2010-12-22 13:45:00,49.75,49.76,49.72,49.73,82700.0,34.1583,34.1652,34.1377,34.1446,82700.0
2010-12-22 13:50:00,49.74,49.76,49.72,49.76,56000.0,34.1515,34.1652,34.1377,34.1652,56000.0
2010-12-22 13:55:00,49.76,49.77,49.74,49.77,76100.0,34.1652,34.1721,34.1515,34.1721,76100.0
2010-12-22 14:00:00,49.77,49.78,49.73,49.73,84400.0,34.1721,34.1789,34.1446,34.1446,84400.0
2010-12-22 14:05:00,49.74,49.76,49.73,49.75,49800.0,34.1515,34.1652,34.1446,34.1583,49800.0
2010-12-22 14:10:00,49.75,49.8,49.75,49.79,85700.0,34.1583,34.1927,34.1583,34.1858,85700.0
2010-12-22 14:15:00,49.8,49.82,49.79,49.82,39300.0,34.1927,34.2064,34.1858,34.2064,39300.0
2010-12-22 14:20:00,49.82,49.84,49.8,49.83,45900.0,34.2064,34.2201,34.1927,34.2133,45900.0
2010-12-22 14:25:00,49.84,49.87,49.83,49.86,31700.0,34.2201,34.2407,34.2133,34.2339,31700.0
2010-12-22 14:30:00,49.87,49.87,49.83,49.85,24800.0,34.2407,34.2407,34.2133,34.227,24800.0
2010-12-22 14:35:00,49.85,49.86,49.83,49.85,35000.0,34.227,34.2339,34.2133,34.227,35000.0
2010-12-22 14:40:00,49.85,49.86,49.81,49.84,51800.0,34.227,34.2339,34.1995,34.2201,51800.0
2010-12-22 14:45:00,49.85,49.89,49.84,49.87,71200.0,34.227,34.2545,34.2201,34.2407,71200.0
2010-12-22 14:50:00,49.86,49.9,49.84,49.9,100500.0,34.2339,34.2613,34.2201,34.2613,100500.0
2010-12-22 14:55:00,49.89,49.9,49.88,49.89,64000.0,34.2545,34.2613,34.2476,34.2545,64000.0
2010-12-22 15:00:00,49.89,49.89,49.85,49.86,46700.0,34.2545,34.2545,34.227,34.2339,46700.0
2010-12-22 15:05:00,49.87,49.88,49.86,49.87,58500.0,34.2407,34.2476,34.2339,34.2407,58500.0
2010-12-22 15:10:00,49.87,49.91,49.87,49.91,57000.0,34.2407,34.2682,34.2407,34.2682,57000.0
2010-12-22 15:15:00,49.9,49.93,49.9,49.93,105800.0,34.2613,34.2819,34.2613,34.2819,105800.0
2010-12-22 15:20:00,49.92,49.97,49.92,49.97,180900.0,34.2751,34.3094,34.2751,34.3094,180900.0
2010-12-22 15:25:00,49.97,49.98,49.95,49.97,147500.0,34.3094,34.3163,34.2957,34.3094,147500.0
2010-12-22 15:30:00,49.96,49.97,49.93,49.93,114600.0,34.3025,34.3094,34.2819,34.2819,114600.0
2010-12-22 15:35:00,49.94,49.96,49.92,49.94,127300.0,34.2888,34.3025,34.2751,34.2888,127300.0
2010-12-22 15:40:00,49.95,49.99,49.94,49.99,208200.0,34.2957,34.3231,34.2888,34.3231,208200.0
2010-12-22 15:45:00,49.99,49.99,49.95,49.97,172700.0,34.3231,34.3231,34.2957,34.3094,172700.0
2010-12-22 15:50:00,49.96,49.98,49.94,49.98,220100.0,34.3025,34.3163,34.2888,34.3163,220100.0
2010-12-22 15:55:00,49.98,50.0,49.97,50.0,649600.0,34.3163,34.33,34.3094,34.33,649600.0
2010-12-23 09:30:00,49.86,49.97,49.82,49.83,195500.0,34.2339,34.3094,34.2064,34.2133,195500.0
2010-12-23 09:35:00,49.83,49.93,49.82,49.86,158200.0,34.2133,34.2819,34.2064,34.2339,158200.0
2010-12-23 09:40:00,49.87,49.92,49.81,49.86,75500.0,34.2407,34.2751,34.1995,34.2339,75500.0
2010-12-23 09:45:00,49.85,49.88,49.8,49.87,93200.0,34.227,34.2476,34.1927,34.2407,93200.0
2010-12-23 09:50:00,49.86,49.94,49.86,49.88,112700.0,34.2339,34.2888,34.2339,34.2476,112700.0
2010-12-23 09:55:00,49.89,49.94,49.85,49.87,108100.0,34.2545,34.2888,34.227,34.2407,108100.0
2010-12-23 10:00:00,49.87,49.9,49.84,49.85,90200.0,34.2407,34.2613,34.2201,34.227,90200.0
2010-12-23 10:05:00,49.85,49.87,49.77,49.79,80200.0,34.227,34.2407,34.1721,34.1858,80200.0
2010-12-23 10:10:00,49.79,49.82,49.75,49.82,50600.0,34.1858,34.2064,34.1583,34.2064,50600.0
2010-12-23 10:15:00,49.81,49.81,49.67,49.7,187800.0,34.1995,34.1995,34.1034,34.124,187800.0
2010-12-23 10:20:00,49.7,49.72,49.61,49.7,113100.0,34.124,34.1377,34.0622,34.124,113100.0
2010-12-23 10:25:00,49.71,49.74,49.66,49.71,79800.0,34.1309,34.1515,34.0965,34.1309,79800.0
2010-12-23 10:30:00,49.72,49.76,49.69,49.7,90500.0,34.1377,34.1652,34.1171,34.124,90500.0
2010-12-23 10:35:00,49.7,49.7,49.56,49.6,184800.0,34.124,34.124,34.0279,34.0553,184800.0
2010-12-23 10:40:00,49.6,49.69,49.57,49.64,111500.0,34.0553,34.1171,34.0347,34.0828,111500.0
2010-12-23 10:45:00,49.63,49.65,49.56,49.62,104300.0,34.0759,34.0897,34.0279,34.0691,104300.0
2010-12-23 10:50:00,49.62,49.67,49.62,49.66,67700.0,34.0691,34.1034,34.0691,34.0965,67700.0
2010-12-23 10:55:00,49.66,49.7,49.65,49.69,44700.0,34.0965,34.124,34.0897,34.1171,44700.0
2010-12-23 11:00:00,49.69,49.73,49.67,49.68,51200.0,34.1171,34.1446,34.1034,34.1103,51200.0
2010-12-23 11:05:00,49.67,49.69,49.66,49.67,58200.0,34.1034,34.1171,34.0965,34.1034,58200.0
2010-12-23 11:10:00,49.66,49.73,49.66,49.72,46100.0,34.0965,34.1446,34.0965,34.1377,46100.0
2010-12-23 11:15:00,49.71,49.76,49.68,49.76,268000.0,34.1309,34.1652,34.1103,34.1652,268000.0
2010-12-23 11:20:00,49.76,49.79,49.71,49.72,209500.0,34.1652,34.1858,34.1309,34.1377,209500.0
2010-12-23 11:25:00,49.71,49.76,49.71,49.73,124600.0,34.1309,34.1652,34.1309,34.1446,124600.0
2010-12-23 11:30:00,49.72,49.74,49.71,49.71,143000.0,34.1377,34.1515,34.1309,34.1309,143000.0
2010-12-23 11:35:00,49.71,49.72,49.64,49.68,212800.0,34.1309,34.1377,34.0828,34.1103,212800.0
2010-12-23 11:40:00,49.68,49.68,49.63,49.66,78400.0,34.1103,34.1103,34.0759,34.0965,78400.0
2010-12-23 11:45:00,49.66,49.66,49.61,49.61,44100.0,34.0965,34.0965,34.0622,34.0622,44100.0
2010-12-23 11:50:00,49.6,49.63,49.52,49.53,89000.0,34.0553,34.0759,34.0004,34.0073,89000.0
2010-12-23 11:55:00,49.53,49.53,49.47,49.5,105200.0,34.0073,34.0073,33.9661,33.9867,105200.0
2010-12-23 12:00:00,49.5,49.51,49.43,49.43,211100.0,33.9867,33.9935,33.9386,33.9386,211100.0
2010-12-23 12:05:00,49.44,49.44,49.38,49.41,117200.0,33.9455,33.9455,33.9043,33.9249,117200.0
2010-12-23 12:10:00,49.41,49.44,49.4,49.42,79700.0,33.9249,33.9455,33.918,33.9318,79700.0
2010-12-23 12:15:00,49.43,49.43,49.38,49.41,181500.0,33.9386,33.9386,33.9043,33.9249,181500.0
2010-12-23 12:20:00,49.41,49.5,49.4,49.49,64500.0,33.9249,33.9867,33.918,33.9798,64500.0
2010-12-23 12:25:00,49.49,49.49,49.44,49.48,80700.0,33.9798,33.9798,33.9455,33.973,80700.0
2010-12-23 12:30:00,49.47,49.48,49.45,49.48,36600.0,33.9661,33.973,33.9524,33.973,36600.0
2010-12-23 12:35:00,49.48,49.48,49.45,49.47,64000.0,33.973,33.973,33.9524,33.9661,64000.0
2010-12-23 12:40:00,49.47,49.47,49.42,49.44,51900.0,33.9661,33.9661,33.9318,33.9455,51900.0
2010-12-23 12:45:00,49.45,49.49,49.44,49.47,28300.0,33.9524,33.9798,33.9455,33.9661,28300.0
2010-12-23 12:50:00,49.48,49.56,49.47,49.54,31600.0,33.973,34.0279,33.9661,34.0141,31600.0
2010-12-23 12:55:00,49.54,49.55,49.52,49.53,15900.0,34.0141,34.021,34.0004,34.0073,15900.0
2010-12-23 13:00:00,49.52,49.57,49.51,49.54,47400.0,34.0004,34.0347,33.9935,34.0141,47400.0
2010-12-23 13:05:00,49.55,49.56,49.53,49.55,36900.0,34.021,34.0279,34.0073,34.021,36900.0
2010-12-23 13:10:00,49.54,49.56,49.52,49.56,83300.0,34.0141,34.0279,34.0004,34.0279,83300.0
2010-12-23 13:15:00,49.56,49.56,49.52,49.52,40800.0,34.0279,34.0279,34.0004,34.0004,40800.0
2010-12-23 13:20:00,49.53,49.53,49.47,49.5,80200.0,34.0073,34.0073,33.9661,33.9867,80200.0
2010-12-23 13:25:00,49.49,49.51,49.47,49.49,29300.0,33.9798,33.9935,33.9661,33.9798,29300.0
2010-12-23 13:30:00,49.49,49.52,49.48,49.51,26400.0,33.9798,34.0004,33.973,33.9935,26400.0
2010-12-23 13:35:00,49.51,49.51,49.47,49.5,21500.0,33.9935,33.9935,33.9661,33.9867,21500.0
2010-12-23 13:40:00,49.5,49.52,49.48,49.48,29600.0,33.9867,34.0004,33.973,33.973,29600.0
2010-12-23 13:45:00,49.48,49.51,49.45,49.51,33200.0,33.973,33.9935,33.9524,33.9935,33200.0
2010-12-23 13:50:00,49.51,49.52,49.48,49.51,47900.0,33.9935,34.0004,33.973,33.9935,47900.0
2010-12-23 13:55:00,49.51,49.52,49.49,49.51,24200.0,33.9935,34.0004,33.9798,33.9935,24200.0
2010-12-23 14:00:00,49.51,49.55,49.47,49.55,93000.0,33.9935,34.021,33.9661,34.021,93000.0
2010-12-23 14:05:00,49.55,49.56,49.5,49.52,48900.0,34.021,34.0279,33.9867,34.0004,48900.0
2010-12-23 14:10:00,49.51,49.54,49.5,49.53,32700.0,33.9935,34.0141,33.9867,34.0073,32700.0
2010-12-23 14:15:00,49.52,49.53,49.46,49.46,75700.0,34.0004,34.0073,33.9592,33.9592,75700.0
2010-12-23 14:20:00,49.45,49.47,49.38,49.38,79900.0,33.9524,33.9661,33.9043,33.9043,79900.0
2010-12-23 14:25:00,49.38,49.38,49.33,49.35,102400.0,33.9043,33.9043,33.87,33.8837,102400.0
2010-12-23 14:30:00,49.35,49.37,49.34,49.35,90200.0,33.8837,33.8974,33.8768,33.8837,90200.0
2010-12-23 14:35:00,49.35,49.36,49.31,49.33,98100.0,33.8837,33.8906,33.8562,33.87,98100.0
2010-12-23 14:40:00,49.33,49.34,49.29,49.32,117500.0,33.87,33.8768,33.8425,33.8631,117500.0
2010-12-23 14:45:00,49.33,49.39,49.32,49.37,42900.0,33.87,33.9112,33.8631,33.8974,42900.0
2010-12-23 14:50:00,49.37,49.39,49.32,49.33,62200.0,33.8974,33.9112,33.8631,33.87,62200.0
2010-12-23 14:55:00,49.32,49.34,49.29,49.33,99600.0,33.8631,33.8768,33.8425,33.87,99600.0
2010-12-23 15:00:00,49.33,49.34,49.31,49.33,125700.0,33.87,33.8768,33.8562,33.87,125700.0
2010-12-23 15:05:00,49.32,49.4,49.32,49.36,229200.0,33.8631,33.918,33.8631,33.8906,229200.0
2010-12-23 15:10:00,49.37,49.4,49.36,49.4,112600.0,33.8974,33.918,33.8906,33.918,112600.0
2010-12-23 15:15:00,49.39,49.4,49.38,49.4,82600.0,33.9112,33.918,33.9043,33.918,82600.0
2010-12-23 15:20:00,49.39,49.45,49.39,49.43,135600.0,33.9112,33.9524,33.9112,33.9386,135600.0
2010-12-23 15:25:00,49.42,49.44,49.39,49.44,95300.0,33.9318,33.9455,33.9112,33.9455,95300.0
2010-12-23 15:30:00,49.44,49.44,49.42,49.44,68000.0,33.9455,33.9455,33.9318,33.9455,68000.0
2010-12-23 15:35:00,49.43,49.45,49.41,49.42,167400.0,33.9386,33.9524,33.9249,33.9318,167400.0
2010-12-23 15:40:00,49.43,49.47,49.42,49.46,107900.0,33.9386,33.9661,33.9318,33.9592,107900.0
2010-12-23 15:45:00,49.45,49.46,49.36,49.38,225000.0,33.9524,33.9592,33.8906,33.9043,225000.0
2010-12-23 15:50:00,49.38,49.38,49.31,49.35,211700.0,33.9043,33.9043,33.8562,33.8837,211700.0
2010-12-23 15:55:00,49.35,49.43,49.28,49.43,432600.0,33.8837,33.9386,33.8356,33.9386,432600.0
2010-12-27 09:30:00,49.4,49.4,49.25,49.32,131400.0,33.918,33.918,33.815,33.8631,131400.0
2010-12-27 09:35:00,49.31,49.32,49.08,49.18,131400.0,33.8562,33.8631,33.6983,33.767,131400.0
2010-12-27 09:40:00,49.17,49.18,48.98,49.16,123400.0,33.7601,33.767,33.6297,33.7532,123400.0
2010-12-27 09:45:00,49.15,49.16,49.01,49.14,111800.0,33.7464,33.7532,33.6502,33.7395,111800.0
2010-12-27 09:50:00,49.14,49.16,49.06,49.12,91500.0,33.7395,33.7532,33.6846,33.7258,91500.0
2010-12-27 09:55:00,49.12,49.13,49.04,49.05,129800.0,33.7258,33.7326,33.6708,33.6777,129800.0
2010-12-27 10:00:00,49.05,49.1,49.01,49.1,246400.0,33.6777,33.712,33.6502,33.712,246400.0
2010-12-27 10:05:00,49.1,49.12,49.09,49.11,53800.0,33.712,33.7258,33.7052,33.7189,53800.0
2010-12-27 10:10:00,49.11,49.25,49.1,49.23,89200.0,33.7189,33.815,33.712,33.8013,89200.0
2010-12-27 10:15:00,49.24,49.41,49.23,49.41,156900.0,33.8082,33.9249,33.8013,33.9249,156900.0
2010-12-27 10:20:00,49.41,49.48,49.41,49.47,120600.0,33.9249,33.973,33.9249,33.9661,120600.0
2010-12-27 10:25:00,49.48,49.52,49.47,49.51,67900.0,33.973,34.0004,33.9661,33.9935,67900.0
2010-12-27 10:30:00,49.51,49.54,49.42,49.43,101000.0,33.9935,34.0141,33.9318,33.9386,101000.0
2010-12-27 10:35:00,49.43,49.44,49.38,49.38,39500.0,33.9386,33.9455,33.9043,33.9043,39500.0
2010-12-27 10:40:00,49.38,49.4,49.31,49.32,72500.0,33.9043,33.918,33.8562,33.8631,72500.0
2010-12-27 10:45:00,49.32,49.38,49.31,49.33,81000.0,33.8631,33.9043,33.8562,33.87,81000.0
2010-12-27 10:50:00,49.33,49.34,49.31,49.33,50500.0,33.87,33.8768,33.8562,33.87,50500.0
2010-12-27 10:55:00,49.33,49.34,49.3,49.31,41500.0,33.87,33.8768,33.8494,33.8562,41500.0
2010-12-27 11:00:00,49.31,49.35,49.29,49.34,25900.0,33.8562,33.8837,33.8425,33.8768,25900.0
2010-12-27 11:05:00,49.35,49.35,49.32,49.34,26000.0,33.8837,33.8837,33.8631,33.8768,26000.0
2010-12-27 11:10:00,49.35,49.37,49.34,49.37,76600.0,33.8837,33.8974,33.8768,33.8974,76600.0
2010-12-27 11:15:00,49.37,49.4,49.37,49.38,28700.0,33.8974,33.918,33.8974,33.9043,28700.0
2010-12-27 11:20:00,49.38,49.41,49.37,49.37,35600.0,33.9043,33.9249,33.8974,33.8974,35600.0
2010-12-27 11:25:00,49.37,49.38,49.33,49.34,47000.0,33.8974,33.9043,33.87,33.8768,47000.0
2010-12-27 11:30:00,49.35,49.35,49.3,49.31,38000.0,33.8837,33.8837,33.8494,33.8562,38000.0
2010-12-27 11:35:00,49.31,49.35,49.29,49.35,22600.0,33.8562,33.8837,33.8425,33.8837,22600.0
2010-12-27 11:40:00,49.36,49.36,49.32,49.33,51800.0,33.8906,33.8906,33.8631,33.87,51800.0
2010-12-27 11:45:00,49.33,49.33,49.27,49.27,60900.0,33.87,33.87,33.8288,33.8288,60900.0
2010-12-27 11:50:00,49.28,49.29,49.25,49.28,40500.0,33.8356,33.8425,33.815,33.8356,40500.0
2010-12-27 11:55:00,49.28,49.29,49.27,49.28,58900.0,33.8356,33.8425,33.8288,33.8356,58900.0
2010-12-27 12:00:00,49.28,49.29,49.27,49.28,33700.0,33.8356,33.8425,33.8288,33.8356,33700.0
2010-12-27 12:05:00,49.27,49.34,49.27,49.33,71400.0,33.8288,33.8768,33.8288,33.87,71400.0
2010-12-27 12:10:00,49.33,49.4,49.32,49.39,37400.0,33.87,33.918,33.8631,33.9112,37400.0
2010-12-27 12:15:00,49.4,49.42,49.38,49.42,26800.0,33.918,33.9318,33.9043,33.9318,26800.0
2010-12-27 12:20:00,49.42,49.44,49.41,49.43,26800.0,33.9318,33.9455,33.9249,33.9386,26800.0
2010-12-27 12:25:00,49.42,49.45,49.42,49.43,14600.0,33.9318,33.9524,33.9318,33.9386,14600.0
2010-12-27 12:30:00,49.43,49.44,49.4,49.4,15300.0,33.9386,33.9455,33.918,33.918,15300.0
2010-12-27 12:35:00,49.4,49.43,49.4,49.42,23800.0,33.918,33.9386,33.918,33.9318,23800.0
2010-12-27 12:40:00,49.41,49.42,49.38,49.38,16300.0,33.9249,33.9318,33.9043,33.9043,16300.0
2010-12-27 12:45:00,49.38,49.39,49.37,49.37,41900.0,33.9043,33.9112,33.8974,33.8974,41900.0
2010-12-27 12:50:00,49.38,49.39,49.35,49.36,21400.0,33.9043,33.9112,33.8837,33.8906,21400.0
2010-12-27 12:55:00,49.36,49.4,49.36,49.38,30100.0,33.8906,33.918,33.8906,33.9043,30100.0
2010-12-27 13:00:00,49.39,49.42,49.37,49.38,29900.0,33.9112,33.9318,33.8974,33.9043,29900.0
2010-12-27 13:05:00,49.38,49.46,49.38,49.45,35700.0,33.9043,33.9592,33.9043,33.9524,35700.0
2010-12-27 13:10:00,49.46,49.5,49.44,49.49,58400.0,33.9592,33.9867,33.9455,33.9798,58400.0
2010-12-27 13:15:00,49.5,49.62,49.5,49.61,95400.0,33.9867,34.0691,33.9867,34.0622,95400.0
2010-12-27 13:20:00,49.61,49.66,49.43,49.53,274400.0,34.0622,34.0965,33.9386,34.0073,274400.0
2010-12-27 13:25:00,49.54,49.65,49.54,49.61,117700.0,34.0141,34.0897,34.0141,34.0622,117700.0
2010-12-27 13:30:00,49.62,49.71,49.61,49.7,106700.0,34.0691,34.1309,34.0622,34.124,106700.0
2010-12-27 13:35:00,49.7,49.71,49.66,49.69,54600.0,34.124,34.1309,34.0965,34.1171,54600.0
2010-12-27 13:40:00,49.68,49.74,49.67,49.73,62100.0,34.1103,34.1515,34.1034,34.1446,62100.0
2010-12-27 13:45:00,49.72,49.74,49.69,49.73,48600.0,34.1377,34.1515,34.1171,34.1446,48600.0
2010-12-27 13:50:00,49.72,49.73,49.69,49.72,43900.0,34.1377,34.1446,34.1171,34.1377,43900.0
2010-12-27 13:55:00,49.72,49.8,49.71,49.77,63300.0,34.1377,34.1927,34.1309,34.1721,63300.0
2010-12-27 14:00:00,49.77,49.78,49.7,49.7,34000.0,34.1721,34.1789,34.124,34.124,34000.0
2010-12-27 14:05:00,49.7,49.73,49.68,49.73,40000.0,34.124,34.1446,34.1103,34.1446,40000.0
2010-12-27 14:10:00,49.72,49.73,49.7,49.72,43300.0,34.1377,34.1446,34.124,34.1377,43300.0
2010-12-27 14:15:00,49.72,49.75,49.68,49.75,41700.0,34.1377,34.1583,34.1103,34.1583,41700.0
2010-12-27 14:20:00,49.74,49.76,49.72,49.74,35000.0,34.1515,34.1652,34.1377,34.1515,35000.0
2010-12-27 14:25:00,49.74,49.76,49.73,49.73,31400.0,34.1515,34.1652,34.1446,34.1446,31400.0
2010-12-27 14:30:00,49.73,49.76,49.73,49.74,54300.0,34.1446,34.1652,34.1446,34.1515,54300.0
2010-12-27 14:35:00,49.74,49.76,49.73,49.74,45200.0,34.1515,34.1652,34.1446,34.1515,45200.0
2010-12-27 14:40:00,49.74,49.75,49.72,49.72,36800.0,34.1515,34.1583,34.1377,34.1377,36800.0
2010-12-27 14:45:00,49.72,49.74,49.71,49.71,43600.0,34.1377,34.1515,34.1309,34.1309,43600.0
2010-12-27 14:50:00,49.71,49.74,49.69,49.73,44200.0,34.1309,34.1515,34.1171,34.1446,44200.0
2010-12-27 14:55:00,49.74,49.75,49.73,49.74,36100.0,34.1515,34.1583,34.1446,34.1515,36100.0
2010-12-27 15:00:00,49.74,49.78,49.73,49.74,61500.0,34.1515,34.1789,34.1446,34.1515,61500.0
2010-12-27 15:05:00,49.74,49.76,49.72,49.76,47500.0,34.1515,34.1652,34.1377,34.1652,47500.0
2010-12-27 15:10:00,49.76,49.76,49.72,49.72,61600.0,34.1652,34.1652,34.1377,34.1377,61600.0
2010-12-27 15:15:00,49.72,49.72,49.64,49.68,224400.0,34.1377,34.1377,34.0828,34.1103,224400.0
2010-12-27 15:20:00,49.68,49.7,49.65,49.67,49700.0,34.1103,34.124,34.0897,34.1034,49700.0
2010-12-27 15:25:00,49.67,49.69,49.62,49.64,151700.0,34.1034,34.1171,34.0691,34.0828,151700.0
2010-12-27 15:30:00,49.63,49.68,49.62,49.65,89400.0,34.0759,34.1103,34.0691,34.0897,89400.0
2010-12-27 15:35:00,49.64,49.67,49.61,49.64,133900.0,34.0828,34.1034,34.0622,34.0828,133900.0
2010-12-27 15:40:00,49.64,49.71,49.63,49.71,66700.0,34.0828,34.1309,34.0759,34.1309,66700.0
2010-12-27 15:45:00,49.7,49.72,49.67,49.67,138000.0,34.124,34.1377,34.1034,34.1034,138000.0
2010-12-27 15:50:00,49.67,49.67,49.63,49.67,98200.0,34.1034,34.1034,34.0759,34.1034,98200.0
2010-12-27 15:55:00,49.67,49.67,49.6,49.62,259700.0,34.1034,34.1034,34.0553,34.0691,259700.0
2010-12-28 09:30:00,49.78,49.91,49.57,49.68,449800.0,34.1789,34.2682,34.0347,34.1103,449800.0
2010-12-28 09:35:00,49.68,49.82,49.64,49.75,138900.0,34.1103,34.2064,34.0828,34.1583,138900.0
2010-12-28 09:40:00,49.76,49.84,49.71,49.72,149000.0,34.1652,34.2201,34.1309,34.1377,149000.0
2010-12-28 09:45:00,49.72,49.8,49.72,49.79,92700.0,34.1377,34.1927,34.1377,34.1858,92700.0
2010-12-28 09:50:00,49.81,49.87,49.81,49.86,149500.0,34.1995,34.2407,34.1995,34.2339,149500.0
2010-12-28 09:55:00,49.87,49.88,49.82,49.82,40300.0,34.2407,34.2476,34.2064,34.2064,40300.0
2010-12-28 10:00:00,49.81,49.88,49.78,49.86,79300.0,34.1995,34.2476,34.1789,34.2339,79300.0
2010-12-28 10:05:00,49.86,49.87,49.82,49.82,42400.0,34.2339,34.2407,34.2064,34.2064,42400.0
2010-12-28 10:10:00,49.81,49.82,49.78,49.8,46600.0,34.1995,34.2064,34.1789,34.1927,46600.0
2010-12-28 10:15:00,49.8,49.81,49.77,49.79,32200.0,34.1927,34.1995,34.1721,34.1858,32200.0
2010-12-28 10:20:00,49.8,49.86,49.78,49.86,89700.0,34.1927,34.2339,34.1789,34.2339,89700.0
2010-12-28 10:25:00,49.86,49.87,49.82,49.83,61400.0,34.2339,34.2407,34.2064,34.2133,61400.0
2010-12-28 10:30:00,49.83,49.86,49.78,49.78,96000.0,34.2133,34.2339,34.1789,34.1789,96000.0
2010-12-28 10:35:00,49.78,49.84,49.78,49.81,15200.0,34.1789,34.2201,34.1789,34.1995,15200.0
2010-12-28 10:40:00,49.82,49.82,49.75,49.75,82900.0,34.2064,34.2064,34.1583,34.1583,82900.0
2010-12-28 10:45:00,49.75,49.76,49.65,49.66,136100.0,34.1583,34.1652,34.0897,34.0965,136100.0
2010-12-28 10:50:00,49.66,49.74,49.65,49.72,34800.0,34.0965,34.1515,34.0897,34.1377,34800.0
2010-12-28 10:55:00,49.72,49.73,49.67,49.67,51800.0,34.1377,34.1446,34.1034,34.1034,51800.0
2010-12-28 11:00:00,49.67,49.69,49.65,49.66,55100.0,34.1034,34.1171,34.0897,34.0965,55100.0
2010-12-28 11:05:00,49.66,49.7,49.63,49.7,76000.0,34.0965,34.124,34.0759,34.124,76000.0
2010-12-28 11:10:00,49.7,49.74,49.7,49.73,46900.0,34.124,34.1515,34.124,34.1446,46900.0
2010-12-28 11:15:00,49.73,49.8,49.72,49.8,31100.0,34.1446,34.1927,34.1377,34.1927,31100.0
2010-12-28 11:20:00,49.8,49.81,49.79,49.81,29100.0,34.1927,34.1995,34.1858,34.1995,29100.0
2010-12-28 11:25:00,49.82,49.82,49.81,49.82,33800.0,34.2064,34.2064,34.1995,34.2064,33800.0
2010-12-28 11:30:00,49.82,49.83,49.77,49.78,74400.0,34.2064,34.2133,34.1721,34.1789,74400.0
2010-12-28 11:35:00,49.78,49.81,49.75,49.81,45500.0,34.1789,34.1995,34.1583,34.1995,45500.0
2010-12-28 11:40:00,49.8,49.82,49.78,49.78,19200.0,34.1927,34.2064,34.1789,34.1789,19200.0
2010-12-28 11:45:00,49.78,49.8,49.75,49.8,30300.0,34.1789,34.1927,34.1583,34.1927,30300.0
2010-12-28 11:50:00,49.8,49.8,49.75,49.77,43800.0,34.1927,34.1927,34.1583,34.1721,43800.0
2010-12-28 11:55:00,49.76,49.79,49.74,49.76,55500.0,34.1652,34.1858,34.1515,34.1652,55500.0
2010-12-28 12:00:00,49.75,49.75,49.71,49.71,56200.0,34.1583,34.1583,34.1309,34.1309,56200.0
2010-12-28 12:05:00,49.71,49.71,49.67,49.69,48400.0,34.1309,34.1309,34.1034,34.1171,48400.0
2010-12-28 12:10:00,49.68,49.75,49.67,49.73,28300.0,34.1103,34.1583,34.1034,34.1446,28300.0
2010-12-28 12:15:00,49.73,49.76,49.72,49.75,16600.0,34.1446,34.1652,34.1377,34.1583,16600.0
2010-12-28 12:20:00,49.75,49.75,49.71,49.72,31100.0,34.1583,34.1583,34.1309,34.1377,31100.0
2010-12-28 12:25:00,49.72,49.76,49.72,49.76,43800.0,34.1377,34.1652,34.1377,34.1652,43800.0
2010-12-28 12:30:00,49.75,49.85,49.75,49.84,53400.0,34.1583,34.227,34.1583,34.2201,53400.0
2010-12-28 12:35:00,49.84,49.9,49.84,49.9,72200.0,34.2201,34.2613,34.2201,34.2613,72200.0
2010-12-28 12:40:00,49.89,49.9,49.85,49.85,31400.0,34.2545,34.2613,34.227,34.227,31400.0
2010-12-28 12:45:00,49.85,49.86,49.85,49.85,22500.0,34.227,34.2339,34.227,34.227,22500.0
2010-12-28 12:50:00,49.86,49.89,49.85,49.89,69400.0,34.2339,34.2545,34.227,34.2545,69400.0
2010-12-28 12:55:00,49.89,49.9,49.85,49.86,89900.0,34.2545,34.2613,34.227,34.2339,89900.0
2010-12-28 13:00:00,49.85,49.9,49.84,49.89,124400.0,34.227,34.2613,34.2201,34.2545,124400.0
2010-12-28 13:05:00,49.9,49.92,49.89,49.92,51500.0,34.2613,34.2751,34.2545,34.2751,51500.0
2010-12-28 13:10:00,49.92,49.93,49.9,49.92,29600.0,34.2751,34.2819,34.2613,34.2751,29600.0
2010-12-28 13:15:00,49.92,49.94,49.91,49.93,37500.0,34.2751,34.2888,34.2682,34.2819,37500.0
2010-12-28 13:20:00,49.93,49.94,49.92,49.92,18300.0,34.2819,34.2888,34.2751,34.2751,18300.0
2010-12-28 13:25:00,49.92,49.94,49.92,49.93,45300.0,34.2751,34.2888,34.2751,34.2819,45300.0
2010-12-28 13:30:00,49.93,49.96,49.92,49.95,53200.0,34.2819,34.3025,34.2751,34.2957,53200.0
2010-12-28 13:35:00,49.95,49.96,49.94,49.94,16000.0,34.2957,34.3025,34.2888,34.2888,16000.0
2010-12-28 13:40:00,49.95,49.95,49.92,49.93,21200.0,34.2957,34.2957,34.2751,34.2819,21200.0
2010-12-28 13:45:00,49.92,49.94,49.92,49.93,35700.0,34.2751,34.2888,34.2751,34.2819,35700.0
2010-12-28 13:50:00,49.93,49.94,49.91,49.91,23000.0,34.2819,34.2888,34.2682,34.2682,23000.0
2010-12-28 13:55:00,49.92,49.92,49.89,49.9,54000.0,34.2751,34.2751,34.2545,34.2613,54000.0
2010-12-28 14:00:00,49.9,49.9,49.84,49.85,49900.0,34.2613,34.2613,34.2201,34.227,49900.0
2010-12-28 14:05:00,49.85,49.85,49.84,49.84,30500.0,34.227,34.227,34.2201,34.2201,30500.0
2010-12-28 14:10:00,49.84,49.85,49.81,49.83,59600.0,34.2201,34.227,34.1995,34.2133,59600.0
2010-12-28 14:15:00,49.83,49.84,49.8,49.83,63900.0,34.2133,34.2201,34.1927,34.2133,63900.0
2010-12-28 14:20:00,49.83,49.85,49.82,49.83,39400.0,34.2133,34.227,34.2064,34.2133,39400.0
2010-12-28 14:25:00,49.83,49.84,49.81,49.82,54100.0,34.2133,34.2201,34.1995,34.2064,54100.0
2010-12-28 14:30:00,49.81,49.82,49.79,49.82,62700.0,34.1995,34.2064,34.1858,34.2064,62700.0
2010-12-28 14:35:00,49.82,49.85,49.82,49.84,69500.0,34.2064,34.227,34.2064,34.2201,69500.0
2010-12-28 14:40:00,49.85,49.85,49.83,49.85,36900.0,34.227,34.227,34.2133,34.227,36900.0
2010-12-28 14:45:00,49.85,49.85,49.82,49.83,43100.0,34.227,34.227,34.2064,34.2133,43100.0
2010-12-28 14:50:00,49.83,49.84,49.83,49.83,102800.0,34.2133,34.2201,34.2133,34.2133,102800.0
2010-12-28 14:55:00,49.83,49.86,49.83,49.84,75900.0,34.2133,34.2339,34.2133,34.2201,75900.0
2010-12-28 15:00:00,49.84,49.87,49.84,49.86,130500.0,34.2201,34.2407,34.2201,34.2339,130500.0
2010-12-28 15:05:00,49.86,49.87,49.85,49.86,114900.0,34.2339,34.2407,34.227,34.2339,114900.0
2010-12-28 15:10:00,49.87,49.89,49.85,49.88,105000.0,34.2407,34.2545,34.227,34.2476,105000.0
2010-12-28 15:15:00,49.88,49.9,49.87,49.89,35300.0,34.2476,34.2613,34.2407,34.2545,35300.0
2010-12-28 15:20:00,49.89,49.91,49.87,49.9,51900.0,34.2545,34.2682,34.2407,34.2613,51900.0
2010-12-28 15:25:00,49.9,49.94,49.9,49.9,98600.0,34.2613,34.2888,34.2613,34.2613,98600.0
2010-12-28 15:30:00,49.9,49.92,49.89,49.9,62300.0,34.2613,34.2751,34.2545,34.2613,62300.0
2010-12-28 15:35:00,49.9,49.92,49.88,49.89,57600.0,34.2613,34.2751,34.2476,34.2545,57600.0
2010-12-28 15:40:00,49.89,49.92,49.83,49.91,164500.0,34.2545,34.2751,34.2133,34.2682,164500.0
2010-12-28 15:45:00,49.91,49.91,49.85,49.85,73100.0,34.2682,34.2682,34.227,34.227,73100.0
2010-12-28 15:50:00,49.85,49.93,49.83,49.92,179400.0,34.227,34.2819,34.2133,34.2751,179400.0
2010-12-28 15:55:00,49.93,49.94,49.87,49.87,205200.0,34.2819,34.2888,34.2407,34.2407,205200.0
2010-12-29 09:30:00,49.97,50.0,49.89,49.96,203400.0,34.3094,34.33,34.2545,34.3025,203400.0
2010-12-29 09:35:00,49.95,49.97,49.93,49.96,62800.0,34.2957,34.3094,34.2819,34.3025,62800.0
2010-12-29 09:40:00,49.96,49.96,49.91,49.94,55400.0,34.3025,34.3025,34.2682,34.2888,55400.0
2010-12-29 09:45:00,49.93,49.97,49.93,49.95,63500.0,34.2819,34.3094,34.2819,34.2957,63500.0
2010-12-29 09:50:00,49.96,49.97,49.95,49.96,36300.0,34.3025,34.3094,34.2957,34.3025,36300.0
2010-12-29 09:55:00,49.96,49.97,49.94,49.94,43000.0,34.3025,34.3094,34.2888,34.2888,43000.0
2010-12-29 10:00:00,49.94,49.99,49.94,49.95,206200.0,34.2888,34.3231,34.2888,34.2957,206200.0
2010-12-29 10:05:00,49.95,49.95,49.89,49.9,139100.0,34.2957,34.2957,34.2545,34.2613,139100.0
2010-12-29 10:10:00,49.9,49.92,49.89,49.9,46100.0,34.2613,34.2751,34.2545,34.2613,46100.0
2010-12-29 10:15:00,49.89,49.9,49.87,49.88,55600.0,34.2545,34.2613,34.2407,34.2476,55600.0
2010-12-29 10:20:00,49.89,49.94,49.88,49.94,83400.0,34.2545,34.2888,34.2476,34.2888,83400.0
2010-12-29 10:25:00,49.93,49.98,49.93,49.97,76000.0,34.2819,34.3163,34.2819,34.3094,76000.0
2010-12-29 10:30:00,49.97,49.98,49.96,49.96,38200.0,34.3094,34.3163,34.3025,34.3025,38200.0
2010-12-29 10:35:00,49.97,49.98,49.97,49.98,24400.0,34.3094,34.3163,34.3094,34.3163,24400.0
2010-12-29 10:40:00,49.98,49.99,49.96,49.98,96000.0,34.3163,34.3231,34.3025,34.3163,96000.0
2010-12-29 10:45:00,49.98,49.98,49.96,49.98,27500.0,34.3163,34.3163,34.3025,34.3163,27500.0
2010-12-29 10:50:00,49.98,49.98,49.96,49.97,41900.0,34.3163,34.3163,34.3025,34.3094,41900.0
2010-12-29 10:55:00,49.97,49.98,49.86,49.98,121500.0,34.3094,34.3163,34.2339,34.3163,121500.0
2010-12-29 11:00:00,49.97,50.0,49.97,50.0,160400.0,34.3094,34.33,34.3094,34.33,160400.0
2010-12-29 11:05:00,50.0,50.0,49.97,49.98,146600.0,34.33,34.33,34.3094,34.3163,146600.0
2010-12-29 11:10:00,49.98,49.99,49.97,49.98,36900.0,34.3163,34.3231,34.3094,34.3163,36900.0
2010-12-29 11:15:00,49.98,49.98,49.95,49.97,82500.0,34.3163,34.3163,34.2957,34.3094,82500.0
2010-12-29 11:20:00,49.98,50.0,49.97,49.99,66100.0,34.3163,34.33,34.3094,34.3231,66100.0
2010-12-29 11:25:00,49.99,50.0,49.98,49.99,35100.0,34.3231,34.33,34.3163,34.3231,35100.0
2010-12-29 11:30:00,49.98,49.99,49.97,49.98,57600.0,34.3163,34.3231,34.3094,34.3163,57600.0
2010-12-29 11:35:00,49.98,49.99,49.97,49.99,22900.0,34.3163,34.3231,34.3094,34.3231,22900.0
2010-12-29 11:40:00,49.98,49.98,49.97,49.97,42300.0,34.3163,34.3163,34.3094,34.3094,42300.0
2010-12-29 11:45:00,49.98,49.98,49.97,49.98,22300.0,34.3163,34.3163,34.3094,34.3163,22300.0
2010-12-29 11:50:00,49.98,49.99,49.97,49.97,62400.0,34.3163,34.3231,34.3094,34.3094,62400.0
2010-12-29 11:55:00,49.97,49.99,49.97,49.98,68100.0,34.3094,34.3231,34.3094,34.3163,68100.0
2010-12-29 12:00:00,49.98,49.99,49.97,49.99,67300.0,34.3163,34.3231,34.3094,34.3231,67300.0
2010-12-29 12:05:00,49.99,50.0,49.98,49.99,87800.0,34.3231,34.33,34.3163,34.3231,87800.0
2010-12-29 12:10:00,49.98,50.0,49.98,49.98,38800.0,34.3163,34.33,34.3163,34.3163,38800.0
2010-12-29 12:15:00,49.98,49.99,49.94,49.98,143100.0,34.3163,34.3231,34.2888,34.3163,143100.0
2010-12-29 12:20:00,49.99,49.99,49.98,49.98,64100.0,34.3231,34.3231,34.3163,34.3163,64100.0
2010-12-29 12:25:00,49.99,49.99,49.98,49.98,80100.0,34.3231,34.3231,34.3163,34.3163,80100.0
2010-12-29 12:30:00,49.99,50.0,49.98,49.99,44900.0,34.3231,34.33,34.3163,34.3231,44900.0
2010-12-29 12:35:00,49.99,50.07,49.98,50.07,636800.0,34.3231,34.378,34.3163,34.378,636800.0
2010-12-29 12:40:00,50.07,50.1,50.06,50.1,97000.0,34.378,34.3986,34.3712,34.3986,97000.0
2010-12-29 12:45:00,50.09,50.15,50.09,50.13,99300.0,34.3918,34.433,34.3918,34.4192,99300.0
2010-12-29 12:50:00,50.13,50.14,50.07,50.13,124300.0,34.4192,34.4261,34.378,34.4192,124300.0
2010-12-29 12:55:00,50.13,50.15,50.09,50.12,88000.0,34.4192,34.433,34.3918,34.4124,88000.0
2010-12-29 13:00:00,50.12,50.13,50.08,50.09,54800.0,34.4124,34.4192,34.3849,34.3918,54800.0
2010-12-29 13:05:00,50.08,50.15,50.06,50.12,146900.0,34.3849,34.433,34.3712,34.4124,146900.0
2010-12-29 13:10:00,50.12,50.18,50.12,50.16,77000.0,34.4124,34.4536,34.4124,34.4398,77000.0
2010-12-29 13:15:00,50.17,50.23,50.17,50.22,182700.0,34.4467,34.4879,34.4467,34.481,182700.0
2010-12-29 13:20:00,50.21,50.24,50.21,50.24,75200.0,34.4742,34.4948,34.4742,34.4948,75200.0
2010-12-29 13:25:00,50.24,50.24,50.2,50.24,107900.0,34.4948,34.4948,34.4673,34.4948,107900.0
2010-12-29 13:30:00,50.24,50.25,50.2,50.24,90700.0,34.4948,34.5016,34.4673,34.4948,90700.0
2010-12-29 13:35:00,50.24,50.24,50.19,50.22,54500.0,34.4948,34.4948,34.4604,34.481,54500.0
2010-12-29 13:40:00,50.22,50.23,50.19,50.22,54800.0,34.481,34.4879,34.4604,34.481,54800.0
2010-12-29 13:45:00,50.22,50.27,50.22,50.24,104700.0,34.481,34.5154,34.481,34.4948,104700.0
2010-12-29 13:50:00,50.24,50.24,50.19,50.23,84500.0,34.4948,34.4948,34.4604,34.4879,84500.0
2010-12-29 13:55:00,50.24,50.31,50.24,50.26,205800.0,34.4948,34.5428,34.4948,34.5085,205800.0
2010-12-29 14:00:00,50.26,50.26,50.21,50.21,70500.0,34.5085,34.5085,34.4742,34.4742,70500.0
2010-12-29 14:05:00,50.21,50.23,50.2,50.23,32700.0,34.4742,34.4879,34.4673,34.4879,32700.0
2010-12-29 14:10:00,50.22,50.23,50.2,50.22,47400.0,34.481,34.4879,34.4673,34.481,47400.0
2010-12-29 14:15:00,50.22,50.22,50.12,50.13,80400.0,34.481,34.481,34.4124,34.4192,80400.0
2010-12-29 14:20:00,50.12,50.13,50.08,50.09,69300.0,34.4124,34.4192,34.3849,34.3918,69300.0
2010-12-29 14:25:00,50.09,50.15,50.08,50.14,62900.0,34.3918,34.433,34.3849,34.4261,62900.0
2010-12-29 14:30:00,50.15,50.18,50.15,50.18,43700.0,34.433,34.4536,34.433,34.4536,43700.0
2010-12-29 14:35:00,50.18,50.18,50.15,50.17,40900.0,34.4536,34.4536,34.433,34.4467,40900.0
2010-12-29 14:40:00,50.16,50.17,50.13,50.17,54000.0,34.4398,34.4467,34.4192,34.4467,54000.0
2010-12-29 14:45:00,50.17,50.21,50.16,50.21,44700.0,34.4467,34.4742,34.4398,34.4742,44700.0
2010-12-29 14:50:00,50.2,50.21,50.18,50.18,58800.0,34.4673,34.4742,34.4536,34.4536,58800.0
2010-12-29 14:55:00,50.18,50.23,50.18,50.23,38400.0,34.4536,34.4879,34.4536,34.4879,38400.0
2010-12-29 15:00:00,50.22,50.23,50.19,50.21,57000.0,34.481,34.4879,34.4604,34.4742,57000.0
2010-12-29 15:05:00,50.21,50.22,50.18,50.21,54100.0,34.4742,34.481,34.4536,34.4742,54100.0
2010-12-29 15:10:00,50.21,50.22,50.16,50.17,44900.0,34.4742,34.481,34.4398,34.4467,44900.0
2010-12-29 15:15:00,50.17,50.18,50.12,50.15,65800.0,34.4467,34.4536,34.4124,34.433,65800.0
2010-12-29 15:20:00,50.15,50.17,50.14,50.17,39200.0,34.433,34.4467,34.4261,34.4467,39200.0
2010-12-29 15:25:00,50.17,50.17,50.13,50.15,77500.0,34.4467,34.4467,34.4192,34.433,77500.0
2010-12-29 15:30:00,50.15,50.15,50.11,50.12,61700.0,34.433,34.433,34.4055,34.4124,61700.0
2010-12-29 15:35:00,50.11,50.14,50.09,50.14,91400.0,34.4055,34.4261,34.3918,34.4261,91400.0
2010-12-29 15:40:00,50.14,50.16,50.11,50.11,86400.0,34.4261,34.4398,34.4055,34.4055,86400.0
2010-12-29 15:45:00,50.11,50.12,50.07,50.07,185200.0,34.4055,34.4124,34.378,34.378,185200.0
2010-12-29 15:50:00,50.07,50.13,50.06,50.09,107300.0,34.378,34.4192,34.3712,34.3918,107300.0
2010-12-29 15:55:00,50.09,50.09,49.99,50.0,302500.0,34.3918,34.3918,34.3231,34.33,302500.0
2010-12-30 09:30:00,50.0,50.14,49.99,50.12,192100.0,34.33,34.4261,34.3231,34.4124,192100.0
2010-12-30 09:35:00,50.12,50.19,50.1,50.18,99100.0,34.4124,34.4604,34.3986,34.4536,99100.0
2010-12-30 09:40:00,50.17,50.18,50.1,50.15,60100.0,34.4467,34.4536,34.3986,34.433,60100.0
2010-12-30 09:45:00,50.16,50.19,50.1,50.16,56300.0,34.4398,34.4604,34.3986,34.4398,56300.0
2010-12-30 09:50:00,50.17,50.21,50.13,50.13,74400.0,34.4467,34.4742,34.4192,34.4192,74400.0
2010-12-30 09:55:00,50.14,50.16,49.86,49.94,250500.0,34.4261,34.4398,34.2339,34.2888,250500.0
2010-12-30 10:00:00,49.95,49.99,49.83,49.88,133400.0,34.2957,34.3231,34.2133,34.2476,133400.0
2010-12-30 10:05:00,49.88,49.97,49.86,49.95,100300.0,34.2476,34.3094,34.2339,34.2957,100300.0
2010-12-30 10:10:00,49.95,49.95,49.77,49.82,83800.0,34.2957,34.2957,34.1721,34.2064,83800.0
2010-12-30 10:15:00,49.82,49.89,49.82,49.87,47300.0,34.2064,34.2545,34.2064,34.2407,47300.0
2010-12-30 10:20:00,49.87,49.93,49.83,49.91,50000.0,34.2407,34.2819,34.2133,34.2682,50000.0
2010-12-30 10:25:00,49.91,49.98,49.9,49.93,156200.0,34.2682,34.3163,34.2613,34.2819,156200.0
2010-12-30 10:30:00,49.93,49.93,49.84,49.84,55700.0,34.2819,34.2819,34.2201,34.2201,55700.0
2010-12-30 10:35:00,49.85,49.86,49.81,49.84,46500.0,34.227,34.2339,34.1995,34.2201,46500.0
2010-12-30 10:40:00,49.84,49.86,49.83,49.84,137000.0,34.2201,34.2339,34.2133,34.2201,137000.0
2010-12-30 10:45:00,49.84,49.94,49.84,49.94,88700.0,34.2201,34.2888,34.2201,34.2888,88700.0
2010-12-30 10:50:00,49.94,49.97,49.91,49.97,44500.0,34.2888,34.3094,34.2682,34.3094,44500.0
2010-12-30 10:55:00,49.97,49.97,49.88,49.89,37000.0,34.3094,34.3094,34.2476,34.2545,37000.0
2010-12-30 11:00:00,49.89,49.91,49.86,49.86,22300.0,34.2545,34.2682,34.2339,34.2339,22300.0
2010-12-30 11:05:00,49.87,49.87,49.77,49.77,73900.0,34.2407,34.2407,34.1721,34.1721,73900.0
2010-12-30 11:10:00,49.78,49.78,49.74,49.77,54200.0,34.1789,34.1789,34.1515,34.1721,54200.0
2010-12-30 11:15:00,49.76,49.78,49.74,49.74,31600.0,34.1652,34.1789,34.1515,34.1515,31600.0
2010-12-30 11:20:00,49.74,49.78,49.7,49.7,40800.0,34.1515,34.1789,34.124,34.124,40800.0
2010-12-30 11:25:00,49.71,49.71,49.68,49.68,49500.0,34.1309,34.1309,34.1103,34.1103,49500.0
2010-12-30 11:30:00,49.69,49.7,49.63,49.63,60700.0,34.1171,34.124,34.0759,34.0759,60700.0
2010-12-30 11:35:00,49.63,49.73,49.63,49.68,101000.0,34.0759,34.1446,34.0759,34.1103,101000.0
2010-12-30 11:40:00,49.69,49.71,49.66,49.71,50100.0,34.1171,34.1309,34.0965,34.1309,50100.0
2010-12-30 11:45:00,49.7,49.75,49.7,49.74,33200.0,34.124,34.1583,34.124,34.1515,33200.0
2010-12-30 11:50:00,49.73,49.74,49.66,49.68,44900.0,34.1446,34.1515,34.0965,34.1103,44900.0
2010-12-30 11:55:00,49.69,49.75,49.68,49.74,38000.0,34.1171,34.1583,34.1103,34.1515,38000.0
2010-12-30 12:00:00,49.75,49.76,49.73,49.75,16400.0,34.1583,34.1652,34.1446,34.1583,16400.0
2010-12-30 12:05:00,49.76,49.8,49.75,49.8,18000.0,34.1652,34.1927,34.1583,34.1927,18000.0
2010-12-30 12:10:00,49.8,49.81,49.8,49.81,19500.0,34.1927,34.1995,34.1927,34.1995,19500.0
2010-12-30 12:15:00,49.81,49.87,49.8,49.83,61400.0,34.1995,34.2407,34.1927,34.2133,61400.0
2010-12-30 12:20:00,49.83,49.84,49.8,49.8,45500.0,34.2133,34.2201,34.1927,34.1927,45500.0
2010-12-30 12:25:00,49.8,49.84,49.8,49.83,19700.0,34.1927,34.2201,34.1927,34.2133,19700.0
2010-12-30 12:30:00,49.84,49.85,49.83,49.85,30500.0,34.2201,34.227,34.2133,34.227,30500.0
2010-12-30 12:35:00,49.85,49.85,49.81,49.82,21200.0,34.227,34.227,34.1995,34.2064,21200.0
2010-12-30 12:40:00,49.81,49.82,49.79,49.81,9200.0,34.1995,34.2064,34.1858,34.1995,9200.0
2010-12-30 12:45:00,49.82,49.83,49.81,49.82,17200.0,34.2064,34.2133,34.1995,34.2064,17200.0
2010-12-30 12:50:00,49.81,49.82,49.78,49.81,12900.0,34.1995,34.2064,34.1789,34.1995,12900.0
2010-12-30 12:55:00,49.81,49.81,49.74,49.75,25600.0,34.1995,34.1995,34.1515,34.1583,25600.0
2010-12-30 13:00:00,49.76,49.77,49.72,49.73,21200.0,34.1652,34.1721,34.1377,34.1446,21200.0
2010-12-30 13:05:00,49.73,49.74,49.7,49.7,14600.0,34.1446,34.1515,34.124,34.124,14600.0
2010-12-30 13:10:00,49.71,49.72,49.7,49.71,27800.0,34.1309,34.1377,34.124,34.1309,27800.0
2010-12-30 13:15:00,49.72,49.75,49.71,49.75,14700.0,34.1377,34.1583,34.1309,34.1583,14700.0
2010-12-30 13:20:00,49.75,49.76,49.72,49.72,35300.0,34.1583,34.1652,34.1377,34.1377,35300.0
2010-12-30 13:25:00,49.72,49.73,49.71,49.72,15500.0,34.1377,34.1446,34.1309,34.1377,15500.0
2010-12-30 13:30:00,49.73,49.73,49.72,49.73,21400.0,34.1446,34.1446,34.1377,34.1446,21400.0
2010-12-30 13:35:00,49.72,49.75,49.72,49.75,39000.0,34.1377,34.1583,34.1377,34.1583,39000.0
2010-12-30 13:40:00,49.75,49.75,49.73,49.74,15100.0,34.1583,34.1583,34.1446,34.1515,15100.0
2010-12-30 13:45:00,49.73,49.76,49.73,49.76,10200.0,34.1446,34.1652,34.1446,34.1652,10200.0
2010-12-30 13:50:00,49.75,49.76,49.74,49.75,20800.0,34.1583,34.1652,34.1515,34.1583,20800.0
2010-12-30 13:55:00,49.74,49.79,49.74,49.75,35600.0,34.1515,34.1858,34.1515,34.1583,35600.0
2010-12-30 14:00:00,49.77,49.78,49.72,49.72,56600.0,34.1721,34.1789,34.1377,34.1377,56600.0
2010-12-30 14:05:00,49.72,49.74,49.72,49.73,14300.0,34.1377,34.1515,34.1377,34.1446,14300.0
2010-12-30 14:10:00,49.73,49.77,49.72,49.76,114900.0,34.1446,34.1721,34.1377,34.1652,114900.0
2010-12-30 14:15:00,49.76,49.78,49.73,49.74,85000.0,34.1652,34.1789,34.1446,34.1515,85000.0
2010-12-30 14:20:00,49.74,49.76,49.74,49.75,90000.0,34.1515,34.1652,34.1515,34.1583,90000.0
2010-12-30 14:25:00,49.74,49.75,49.71,49.71,81700.0,34.1515,34.1583,34.1309,34.1309,81700.0
2010-12-30 14:30:00,49.72,49.75,49.7,49.71,64900.0,34.1377,34.1583,34.124,34.1309,64900.0
2010-12-30 14:35:00,49.71,49.78,49.7,49.78,86200.0,34.1309,34.1789,34.124,34.1789,86200.0
2010-12-30 14:40:00,49.78,49.8,49.71,49.71,124700.0,34.1789,34.1927,34.1309,34.1309,124700.0
2010-12-30 14:45:00,49.71,49.72,49.69,49.69,68400.0,34.1309,34.1377,34.1171,34.1171,68400.0
2010-12-30 14:50:00,49.7,49.71,49.66,49.68,56500.0,34.124,34.1309,34.0965,34.1103,56500.0
2010-12-30 14:55:00,49.67,49.69,49.67,49.67,42500.0,34.1034,34.1171,34.1034,34.1034,42500.0
2010-12-30 15:00:00,49.68,49.71,49.67,49.69,69500.0,34.1103,34.1309,34.1034,34.1171,69500.0
2010-12-30 15:05:00,49.69,49.74,49.69,49.74,28700.0,34.1171,34.1515,34.1171,34.1515,28700.0
2010-12-30 15:10:00,49.73,49.75,49.71,49.74,37000.0,34.1446,34.1583,34.1309,34.1515,37000.0
2010-12-30 15:15:00,49.75,49.75,49.72,49.73,56500.0,34.1583,34.1583,34.1377,34.1446,56500.0
2010-12-30 15:20:00,49.73,49.76,49.72,49.75,85800.0,34.1446,34.1652,34.1377,34.1583,85800.0
2010-12-30 15:25:00,49.75,49.83,49.75,49.82,68800.0,34.1583,34.2133,34.1583,34.2064,68800.0
2010-12-30 15:30:00,49.82,49.83,49.78,49.83,86700.0,34.2064,34.2133,34.1789,34.2133,86700.0
2010-12-30 15:35:00,49.82,49.83,49.8,49.81,75600.0,34.2064,34.2133,34.1927,34.1995,75600.0
2010-12-30 15:40:00,49.82,49.82,49.75,49.76,119700.0,34.2064,34.2064,34.1583,34.1652,119700.0
2010-12-30 15:45:00,49.76,49.76,49.67,49.75,149400.0,34.1652,34.1652,34.1034,34.1583,149400.0
2010-12-30 15:50:00,49.74,49.76,49.71,49.71,84800.0,34.1515,34.1652,34.1309,34.1309,84800.0
2010-12-30 15:55:00,49.72,49.74,49.71,49.73,203800.0,34.1377,34.1515,34.1309,34.1446,203800.0
2010-12-31 09:30:00,49.66,49.83,49.63,49.65,102900.0,34.0965,34.2133,34.0759,34.0897,102900.0
2010-12-31 09:35:00,49.66,49.67,49.36,49.38,203700.0,34.0965,34.1034,33.8906,33.9043,203700.0
2010-12-31 09:40:00,49.38,49.38,49.0,49.22,482400.0,33.9043,33.9043,33.6434,33.7944,482400.0
2010-12-31 09:45:00,49.23,49.29,49.15,49.29,200400.0,33.8013,33.8425,33.7464,33.8425,200400.0
2010-12-31 09:50:00,49.3,49.37,49.29,49.33,136400.0,33.8494,33.8974,33.8425,33.87,136400.0
2010-12-31 09:55:00,49.35,49.39,49.31,49.37,110600.0,33.8837,33.9112,33.8562,33.8974,110600.0
2010-12-31 10:00:00,49.36,49.37,49.32,49.35,111100.0,33.8906,33.8974,33.8631,33.8837,111100.0
2010-12-31 10:05:00,49.35,49.42,49.32,49.37,86600.0,33.8837,33.9318,33.8631,33.8974,86600.0
2010-12-31 10:10:00,49.36,49.38,49.33,49.35,83400.0,33.8906,33.9043,33.87,33.8837,83400.0
2010-12-31 10:15:00,49.35,49.39,49.33,49.35,96400.0,33.8837,33.9112,33.87,33.8837,96400.0
2010-12-31 10:20:00,49.33,49.35,49.29,49.29,46300.0,33.87,33.8837,33.8425,33.8425,46300.0
2010-12-31 10:25:00,49.28,49.29,49.21,49.23,55200.0,33.8356,33.8425,33.7876,33.8013,55200.0
2010-12-31 10:30:00,49.23,49.25,49.19,49.25,106300.0,33.8013,33.815,33.7738,33.815,106300.0
2010-12-31 10:35:00,49.24,49.26,49.2,49.26,54200.0,33.8082,33.8219,33.7807,33.8219,54200.0
2010-12-31 10:40:00,49.26,49.28,49.22,49.28,48900.0,33.8219,33.8356,33.7944,33.8356,48900.0
2010-12-31 10:45:00,49.28,49.28,49.22,49.23,46700.0,33.8356,33.8356,33.7944,33.8013,46700.0
2010-12-31 10:50:00,49.24,49.28,49.23,49.26,30700.0,33.8082,33.8356,33.8013,33.8219,30700.0
2010-12-31 10:55:00,49.26,49.33,49.26,49.26,44600.0,33.8219,33.87,33.8219,33.8219,44600.0
2010-12-31 11:00:00,49.26,49.26,49.22,49.23,78500.0,33.8219,33.8219,33.7944,33.8013,78500.0
2010-12-31 11:05:00,49.23,49.26,49.21,49.24,65500.0,33.8013,33.8219,33.7876,33.8082,65500.0
2010-12-31 11:10:00,49.24,49.25,49.2,49.21,106100.0,33.8082,33.815,33.7807,33.7876,106100.0
2010-12-31 11:15:00,49.21,49.21,49.17,49.18,31600.0,33.7876,33.7876,33.7601,33.767,31600.0
2010-12-31 11:20:00,49.17,49.17,49.15,49.15,31700.0,33.7601,33.7601,33.7464,33.7464,31700.0
2010-12-31 11:25:00,49.15,49.16,49.11,49.11,86500.0,33.7464,33.7532,33.7189,33.7189,86500.0
2010-12-31 11:30:00,49.12,49.16,49.11,49.15,64400.0,33.7258,33.7532,33.7189,33.7464,64400.0
2010-12-31 11:35:00,49.15,49.15,49.12,49.13,51000.0,33.7464,33.7464,33.7258,33.7326,51000.0
2010-12-31 11:40:00,49.12,49.14,49.08,49.09,49000.0,33.7258,33.7395,33.6983,33.7052,49000.0
2010-12-31 11:45:00,49.09,49.1,49.08,49.1,43000.0,33.7052,33.712,33.6983,33.712,43000.0
2010-12-31 11:50:00,49.1,49.12,49.09,49.1,57100.0,33.712,33.7258,33.7052,33.712,57100.0
2010-12-31 11:55:00,49.11,49.16,49.1,49.11,34800.0,33.7189,33.7532,33.712,33.7189,34800.0
2010-12-31 12:00:00,49.11,49.19,49.1,49.19,58200.0,33.7189,33.7738,33.712,33.7738,58200.0
2010-12-31 12:05:00,49.19,49.2,49.14,49.15,47600.0,33.7738,33.7807,33.7395,33.7464,47600.0
2010-12-31 12:10:00,49.15,49.19,49.12,49.13,84100.0,33.7464,33.7738,33.7258,33.7326,84100.0
2010-12-31 12:15:00,49.14,49.2,49.14,49.2,15500.0,33.7395,33.7807,33.7395,33.7807,15500.0
2010-12-31 12:20:00,49.2,49.24,49.19,49.22,39100.0,33.7807,33.8082,33.7738,33.7944,39100.0
2010-12-31 12:25:00,49.22,49.23,49.2,49.22,29400.0,33.7944,33.8013,33.7807,33.7944,29400.0
2010-12-31 12:30:00,49.23,49.23,49.19,49.2,31300.0,33.8013,33.8013,33.7738,33.7807,31300.0
2010-12-31 12:35:00,49.21,49.21,49.18,49.18,22000.0,33.7876,33.7876,33.767,33.767,22000.0
2010-12-31 12:40:00,49.19,49.19,49.1,49.11,53200.0,33.7738,33.7738,33.712,33.7189,53200.0
2010-12-31 12:45:00,49.1,49.11,49.07,49.1,47100.0,33.712,33.7189,33.6914,33.712,47100.0
2010-12-31 12:50:00,49.1,49.12,49.07,49.12,33900.0,33.712,33.7258,33.6914,33.7258,33900.0
2010-12-31 12:55:00,49.11,49.15,49.1,49.13,27600.0,33.7189,33.7464,33.712,33.7326,27600.0
2010-12-31 13:00:00,49.13,49.15,49.13,49.14,16000.0,33.7326,33.7464,33.7326,33.7395,16000.0
2010-12-31 13:05:00,49.14,49.15,49.13,49.15,21300.0,33.7395,33.7464,33.7326,33.7464,21300.0
2010-12-31 13:10:00,49.15,49.19,49.14,49.18,40500.0,33.7464,33.7738,33.7395,33.767,40500.0
2010-12-31 13:15:00,49.19,49.21,49.19,49.21,26600.0,33.7738,33.7876,33.7738,33.7876,26600.0
2010-12-31 13:20:00,49.21,49.26,49.2,49.26,44000.0,33.7876,33.8219,33.7807,33.8219,44000.0
2010-12-31 13:25:00,49.26,49.27,49.23,49.26,35800.0,33.8219,33.8288,33.8013,33.8219,35800.0
2010-12-31 13:30:00,49.26,49.3,49.26,49.29,39900.0,33.8219,33.8494,33.8219,33.8425,39900.0
2010-12-31 13:35:00,49.28,49.35,49.28,49.33,53300.0,33.8356,33.8837,33.8356,33.87,53300.0
2010-12-31 13:40:00,49.32,49.35,49.31,49.32,61600.0,33.8631,33.8837,33.8562,33.8631,61600.0
2010-12-31 13:45:00,49.32,49.33,49.27,49.27,24500.0,33.8631,33.87,33.8288,33.8288,24500.0
2010-12-31 13:50:00,49.26,49.28,49.25,49.26,21100.0,33.8219,33.8356,33.815,33.8219,21100.0
2010-12-31 13:55:00,49.26,49.29,49.24,49.28,32300.0,33.8219,33.8425,33.8082,33.8356,32300.0
2010-12-31 14:00:00,49.28,49.3,49.27,49.29,21800.0,33.8356,33.8494,33.8288,33.8425,21800.0
2010-12-31 14:05:00,49.28,49.3,49.27,49.28,37100.0,33.8356,33.8494,33.8288,33.8356,37100.0
2010-12-31 14:10:00,49.29,49.3,49.28,49.3,37200.0,33.8425,33.8494,33.8356,33.8494,37200.0
2010-12-31 14:15:00,49.29,49.31,49.29,49.31,23100.0,33.8425,33.8562,33.8425,33.8562,23100.0
2010-12-31 14:20:00,49.3,49.32,49.3,49.3,23200.0,33.8494,33.8631,33.8494,33.8494,23200.0
2010-12-31 14:25:00,49.3,49.32,49.29,49.29,50900.0,33.8494,33.8631,33.8425,33.8425,50900.0
2010-12-31 14:30:00,49.3,49.3,49.25,49.3,95400.0,33.8494,33.8494,33.815,33.8494,95400.0
2010-12-31 14:35:00,49.3,49.3,49.26,49.26,27000.0,33.8494,33.8494,33.8219,33.8219,27000.0
2010-12-31 14:40:00,49.26,49.31,49.26,49.31,31000.0,33.8219,33.8562,33.8219,33.8562,31000.0
2010-12-31 14:45:00,49.31,49.32,49.29,49.29,21300.0,33.8562,33.8631,33.8425,33.8425,21300.0
2010-12-31 14:50:00,49.29,49.3,49.27,49.28,19500.0,33.8425,33.8494,33.8288,33.8356,19500.0
2010-12-31 14:55:00,49.27,49.31,49.27,49.31,37300.0,33.8288,33.8562,33.8288,33.8562,37300.0
2010-12-31 15:00:00,49.31,49.32,49.3,49.32,47400.0,33.8562,33.8631,33.8494,33.8631,47400.0
2010-12-31 15:05:00,49.32,49.36,49.31,49.36,39500.0,33.8631,33.8906,33.8562,33.8906,39500.0
2010-12-31 15:10:00,49.36,49.39,49.34,49.39,60200.0,33.8906,33.9112,33.8768,33.9112,60200.0
2010-12-31 15:15:00,49.38,49.4,49.38,49.4,60200.0,33.9043,33.918,33.9043,33.918,60200.0
2010-12-31 15:20:00,49.4,49.4,49.35,49.37,73800.0,33.918,33.918,33.8837,33.8974,73800.0
2010-12-31 15:25:00,49.37,49.42,49.36,49.42,92800.0,33.8974,33.9318,33.8906,33.9318,92800.0
2010-12-31 15:30:00,49.42,49.46,49.42,49.43,104500.0,33.9318,33.9592,33.9318,33.9386,104500.0
2010-12-31 15:35:00,49.43,49.44,49.41,49.42,71200.0,33.9386,33.9455,33.9249,33.9318,71200.0
2010-12-31 15:40:00,49.42,49.44,49.37,49.38,129000.0,33.9318,33.9455,33.8974,33.9043,129000.0
2010-12-31 15:45:00,49.37,49.38,49.29,49.3,166400.0,33.8974,33.9043,33.8425,33.8494,166400.0
2010-12-31 15:50:00,49.3,49.43,49.29,49.41,188400.0,33.8494,33.9386,33.8425,33.9249,188400.0
2010-12-31 15:55:00,49.41,49.5,49.41,49.49,391900.0,33.9249,33.9867,33.9249,33.9798,391900.0
2011-01-03 09:30:00,49.86,50.15,49.85,50.03,495200.0,34.2339,34.433,34.227,34.3506,495200.0
2011-01-03 09:35:00,50.04,50.16,50.0,50.11,265700.0,34.3574,34.4398,34.33,34.4055,265700.0
2011-01-03 09:40:00,50.1,50.41,50.09,50.41,397900.0,34.3986,34.6115,34.3918,34.6115,397900.0
2011-01-03 09:45:00,50.41,50.52,50.41,50.47,316500.0,34.6115,34.687,34.6115,34.6527,316500.0
2011-01-03 09:50:00,50.47,50.49,50.34,50.35,233400.0,34.6527,34.6664,34.5634,34.5703,233400.0
2011-01-03 09:55:00,50.35,50.44,50.31,50.33,211400.0,34.5703,34.6321,34.5428,34.5566,211400.0
2011-01-03 10:00:00,50.32,50.46,50.32,50.45,235300.0,34.5497,34.6458,34.5497,34.639,235300.0
2011-01-03 10:05:00,50.45,50.54,50.45,50.54,247300.0,34.639,34.7007,34.639,34.7007,247300.0
2011-01-03 10:10:00,50.54,50.55,50.5,50.54,126000.0,34.7007,34.7076,34.6733,34.7007,126000.0
2011-01-03 10:15:00,50.53,50.76,50.51,50.75,272500.0,34.6939,34.8518,34.6801,34.8449,272500.0
2011-01-03 10:20:00,50.74,50.76,50.7,50.72,239800.0,34.8381,34.8518,34.8106,34.8243,239800.0
2011-01-03 10:25:00,50.72,50.73,50.61,50.65,273000.0,34.8243,34.8312,34.7488,34.7763,273000.0
2011-01-03 10:30:00,50.66,50.66,50.53,50.56,296000.0,34.7831,34.7831,34.6939,34.7145,296000.0
2011-01-03 10:35:00,50.56,50.65,50.54,50.64,124600.0,34.7145,34.7763,34.7007,34.7694,124600.0
2011-01-03 10:40:00,50.64,50.73,50.61,50.67,285700.0,34.7694,34.8312,34.7488,34.79,285700.0
2011-01-03 10:45:00,50.68,50.74,50.67,50.71,117600.0,34.7969,34.8381,34.79,34.8175,117600.0
2011-01-03 10:50:00,50.7,50.75,50.7,50.72,115300.0,34.8106,34.8449,34.8106,34.8243,115300.0
2011-01-03 10:55:00,50.72,50.75,50.67,50.68,164900.0,34.8243,34.8449,34.79,34.7969,164900.0
2011-01-03 11:00:00,50.68,50.7,50.66,50.68,89200.0,34.7969,34.8106,34.7831,34.7969,89200.0
2011-01-03 11:05:00,50.69,50.73,50.59,50.63,177500.0,34.8037,34.8312,34.7351,34.7625,177500.0
2011-01-03 11:10:00,50.64,50.64,50.58,50.62,103800.0,34.7694,34.7694,34.7282,34.7557,103800.0
2011-01-03 11:15:00,50.61,50.64,50.6,50.63,87100.0,34.7488,34.7694,34.7419,34.7625,87100.0
2011-01-03 11:20:00,50.62,50.76,50.62,50.73,162900.0,34.7557,34.8518,34.7557,34.8312,162900.0
2011-01-03 11:25:00,50.72,50.72,50.62,50.62,119700.0,34.8243,34.8243,34.7557,34.7557,119700.0
2011-01-03 11:30:00,50.62,50.66,50.56,50.64,117400.0,34.7557,34.7831,34.7145,34.7694,117400.0
2011-01-03 11:35:00,50.65,50.78,50.62,50.74,215300.0,34.7763,34.8655,34.7557,34.8381,215300.0
2011-01-03 11:40:00,50.74,50.75,50.69,50.7,89900.0,34.8381,34.8449,34.8037,34.8106,89900.0
2011-01-03 11:45:00,50.7,50.72,50.66,50.72,230800.0,34.8106,34.8243,34.7831,34.8243,230800.0
2011-01-03 11:50:00,50.72,50.77,50.71,50.74,228300.0,34.8243,34.8587,34.8175,34.8381,228300.0
2011-01-03 11:55:00,50.75,50.79,50.74,50.79,166100.0,34.8449,34.8724,34.8381,34.8724,166100.0
2011-01-03 12:00:00,50.78,50.8,50.76,50.76,136600.0,34.8655,34.8793,34.8518,34.8518,136600.0
2011-01-03 12:05:00,50.76,50.77,50.69,50.69,143600.0,34.8518,34.8587,34.8037,34.8037,143600.0
2011-01-03 12:10:00,50.69,50.69,50.66,50.66,45800.0,34.8037,34.8037,34.7831,34.7831,45800.0
2011-01-03 12:15:00,50.66,50.69,50.62,50.68,68800.0,34.7831,34.8037,34.7557,34.7969,68800.0
2011-01-03 12:20:00,50.68,50.72,50.66,50.66,43100.0,34.7969,34.8243,34.7831,34.7831,43100.0
2011-01-03 12:25:00,50.66,50.69,50.63,50.66,80200.0,34.7831,34.8037,34.7625,34.7831,80200.0
2011-01-03 12:30:00,50.65,50.68,50.6,50.61,295200.0,34.7763,34.7969,34.7419,34.7488,295200.0
2011-01-03 12:35:00,50.6,50.65,50.59,50.63,68200.0,34.7419,34.7763,34.7351,34.7625,68200.0
2011-01-03 12:40:00,50.64,50.66,50.57,50.57,96900.0,34.7694,34.7831,34.7213,34.7213,96900.0
2011-01-03 12:45:00,50.57,50.63,50.56,50.63,57000.0,34.7213,34.7625,34.7145,34.7625,57000.0
2011-01-03 12:50:00,50.63,50.64,50.55,50.55,86500.0,34.7625,34.7694,34.7076,34.7076,86500.0
2011-01-03 12:55:00,50.55,50.58,50.5,50.52,122500.0,34.7076,34.7282,34.6733,34.687,122500.0
2011-01-03 13:00:00,50.53,50.56,50.5,50.51,70100.0,34.6939,34.7145,34.6733,34.6801,70100.0
2011-01-03 13:05:00,50.51,50.52,50.49,50.51,51000.0,34.6801,34.687,34.6664,34.6801,51000.0
2011-01-03 13:10:00,50.51,50.58,50.5,50.55,164900.0,34.6801,34.7282,34.6733,34.7076,164900.0
2011-01-03 13:15:00,50.56,50.56,50.52,50.52,134800.0,34.7145,34.7145,34.687,34.687,134800.0
2011-01-03 13:20:00,50.52,50.54,50.52,50.53,21600.0,34.687,34.7007,34.687,34.6939,21600.0
2011-01-03 13:25:00,50.53,50.53,50.49,50.5,70200.0,34.6939,34.6939,34.6664,34.6733,70200.0
2011-01-03 13:30:00,50.51,50.55,50.5,50.54,134200.0,34.6801,34.7076,34.6733,34.7007,134200.0
2011-01-03 13:35:00,50.53,50.55,50.49,50.5,131500.0,34.6939,34.7076,34.6664,34.6733,131500.0
2011-01-03 13:40:00,50.5,50.51,50.49,50.49,88800.0,34.6733,34.6801,34.6664,34.6664,88800.0
2011-01-03 13:45:00,50.5,50.5,50.47,50.5,54800.0,34.6733,34.6733,34.6527,34.6733,54800.0
2011-01-03 13:50:00,50.49,50.56,50.48,50.56,142700.0,34.6664,34.7145,34.6596,34.7145,142700.0
2011-01-03 13:55:00,50.56,50.62,50.56,50.59,213900.0,34.7145,34.7557,34.7145,34.7351,213900.0
2011-01-03 14:00:00,50.59,50.61,50.57,50.58,63800.0,34.7351,34.7488,34.7213,34.7282,63800.0
2011-01-03 14:05:00,50.57,50.59,50.52,50.53,126500.0,34.7213,34.7351,34.687,34.6939,126500.0
2011-01-03 14:10:00,50.53,50.53,50.46,50.48,82300.0,34.6939,34.6939,34.6458,34.6596,82300.0
2011-01-03 14:15:00,50.47,50.5,50.44,50.49,83700.0,34.6527,34.6733,34.6321,34.6664,83700.0
2011-01-03 14:20:00,50.49,50.52,50.45,50.51,217200.0,34.6664,34.687,34.639,34.6801,217200.0
2011-01-03 14:25:00,50.52,50.52,50.44,50.49,85300.0,34.687,34.687,34.6321,34.6664,85300.0
2011-01-03 14:30:00,50.49,50.5,50.4,50.43,163800.0,34.6664,34.6733,34.6046,34.6252,163800.0
2011-01-03 14:35:00,50.42,50.43,50.38,50.38,89600.0,34.6184,34.6252,34.5909,34.5909,89600.0
2011-01-03 14:40:00,50.37,50.41,50.35,50.39,120700.0,34.584,34.6115,34.5703,34.5978,120700.0
2011-01-03 14:45:00,50.39,50.4,50.32,50.34,94800.0,34.5978,34.6046,34.5497,34.5634,94800.0
2011-01-03 14:50:00,50.35,50.35,50.27,50.29,174100.0,34.5703,34.5703,34.5154,34.5291,174100.0
2011-01-03 14:55:00,50.29,50.31,50.29,50.3,77000.0,34.5291,34.5428,34.5291,34.536,77000.0
2011-01-03 15:00:00,50.3,50.3,50.24,50.28,141200.0,34.536,34.536,34.4948,34.5222,141200.0
2011-01-03 15:05:00,50.28,50.28,50.21,50.24,171200.0,34.5222,34.5222,34.4742,34.4948,171200.0
2011-01-03 15:10:00,50.24,50.3,50.24,50.24,127800.0,34.4948,34.536,34.4948,34.4948,127800.0
2011-01-03 15:15:00,50.25,50.27,50.17,50.25,288800.0,34.5016,34.5154,34.4467,34.5016,288800.0
2011-01-03 15:20:00,50.25,50.27,50.17,50.22,151700.0,34.5016,34.5154,34.4467,34.481,151700.0
2011-01-03 15:25:00,50.21,50.23,50.17,50.2,188100.0,34.4742,34.4879,34.4467,34.4673,188100.0
2011-01-03 15:30:00,50.2,50.21,50.17,50.21,149600.0,34.4673,34.4742,34.4467,34.4742,149600.0
2011-01-03 15:35:00,50.21,50.26,50.19,50.19,164400.0,34.4742,34.5085,34.4604,34.4604,164400.0
2011-01-03 15:40:00,50.19,50.21,50.12,50.12,113400.0,34.4604,34.4742,34.4124,34.4124,113400.0
2011-01-03 15:45:00,50.13,50.2,50.13,50.19,269800.0,34.4192,34.4673,34.4192,34.4604,269800.0
2011-01-03 15:50:00,50.2,50.25,50.18,50.18,359500.0,34.4673,34.5016,34.4536,34.4536,359500.0
2011-01-03 15:55:00,50.18,50.21,50.13,50.21,468600.0,34.4536,34.4742,34.4192,34.4742,468600.0
2011-01-04 09:30:00,50.36,50.61,50.33,50.57,362900.0,34.5772,34.7488,34.5566,34.7213,362900.0
2011-01-04 09:35:00,50.57,50.65,50.54,50.58,212000.0,34.7213,34.7763,34.7007,34.7282,212000.0
2011-01-04 09:40:00,50.58,50.58,50.4,50.42,228800.0,34.7282,34.7282,34.6046,34.6184,228800.0
2011-01-04 09:45:00,50.42,50.58,50.42,50.58,223100.0,34.6184,34.7282,34.6184,34.7282,223100.0
2011-01-04 09:50:00,50.58,50.58,50.39,50.44,182900.0,34.7282,34.7282,34.5978,34.6321,182900.0
2011-01-04 09:55:00,50.43,50.62,50.43,50.61,332500.0,34.6252,34.7557,34.6252,34.7488,332500.0
2011-01-04 10:00:00,50.61,50.65,50.58,50.65,217600.0,34.7488,34.7763,34.7282,34.7763,217600.0
2011-01-04 10:05:00,50.64,50.79,50.63,50.79,291300.0,34.7694,34.8724,34.7625,34.8724,291300.0
2011-01-04 10:10:00,50.79,50.85,50.77,50.84,335700.0,34.8724,34.9136,34.8587,34.9067,335700.0
2011-01-04 10:15:00,50.84,50.87,50.8,50.86,199300.0,34.9067,34.9273,34.8793,34.9205,199300.0
2011-01-04 10:20:00,50.86,50.93,50.86,50.87,175200.0,34.9205,34.9685,34.9205,34.9273,175200.0
2011-01-04 10:25:00,50.87,50.88,50.74,50.75,168100.0,34.9273,34.9342,34.8381,34.8449,168100.0
2011-01-04 10:30:00,50.76,50.79,50.74,50.75,198500.0,34.8518,34.8724,34.8381,34.8449,198500.0
2011-01-04 10:35:00,50.74,50.83,50.72,50.82,154200.0,34.8381,34.8999,34.8243,34.893,154200.0
2011-01-04 10:40:00,50.82,50.92,50.81,50.92,114300.0,34.893,34.9617,34.8861,34.9617,114300.0
2011-01-04 10:45:00,50.91,50.95,50.91,50.95,159500.0,34.9548,34.9823,34.9548,34.9823,159500.0
2011-01-04 10:50:00,50.95,50.95,50.91,50.94,226800.0,34.9823,34.9823,34.9548,34.9754,226800.0
2011-01-04 10:55:00,50.93,50.93,50.78,50.79,148200.0,34.9685,34.9685,34.8655,34.8724,148200.0
2011-01-04 11:00:00,50.78,50.85,50.76,50.81,110800.0,34.8655,34.9136,34.8518,34.8861,110800.0
2011-01-04 11:05:00,50.81,50.9,50.79,50.82,135700.0,34.8861,34.9479,34.8724,34.893,135700.0
2011-01-04 11:10:00,50.82,50.84,50.76,50.79,175500.0,34.893,34.9067,34.8518,34.8724,175500.0
2011-01-04 11:15:00,50.79,50.8,50.72,50.76,209300.0,34.8724,34.8793,34.8243,34.8518,209300.0
2011-01-04 11:20:00,50.76,50.8,50.75,50.75,141700.0,34.8518,34.8793,34.8449,34.8449,141700.0
2011-01-04 11:25:00,50.75,50.76,50.68,50.7,141700.0,34.8449,34.8518,34.7969,34.8106,141700.0
2011-01-04 11:30:00,50.69,50.71,50.62,50.71,204100.0,34.8037,34.8175,34.7557,34.8175,204100.0
2011-01-04 11:35:00,50.7,50.72,50.69,50.71,218900.0,34.8106,34.8243,34.8037,34.8175,218900.0
2011-01-04 11:40:00,50.7,50.71,50.68,50.69,68200.0,34.8106,34.8175,34.7969,34.8037,68200.0
2011-01-04 11:45:00,50.69,50.7,50.6,50.62,191600.0,34.8037,34.8106,34.7419,34.7557,191600.0
2011-01-04 11:50:00,50.62,50.65,50.55,50.64,135400.0,34.7557,34.7763,34.7076,34.7694,135400.0
2011-01-04 11:55:00,50.64,50.67,50.62,50.63,102500.0,34.7694,34.79,34.7557,34.7625,102500.0
2011-01-04 12:00:00,50.63,50.65,50.58,50.6,152700.0,34.7625,34.7763,34.7282,34.7419,152700.0
2011-01-04 12:05:00,50.6,50.6,50.49,50.54,166400.0,34.7419,34.7419,34.6664,34.7007,166400.0
2011-01-04 12:10:00,50.54,50.63,50.54,50.63,70400.0,34.7007,34.7625,34.7007,34.7625,70400.0
2011-01-04 12:15:00,50.62,50.65,50.6,50.65,61300.0,34.7557,34.7763,34.7419,34.7763,61300.0
2011-01-04 12:20:00,50.64,50.68,50.6,50.64,145900.0,34.7694,34.7969,34.7419,34.7694,145900.0
2011-01-04 12:25:00,50.64,50.66,50.58,50.62,111800.0,34.7694,34.7831,34.7282,34.7557,111800.0
2011-01-04 12:30:00,50.61,50.68,50.58,50.68,99000.0,34.7488,34.7969,34.7282,34.7969,99000.0
2011-01-04 12:35:00,50.68,50.72,50.67,50.67,104000.0,34.7969,34.8243,34.79,34.79,104000.0
2011-01-04 12:40:00,50.67,50.68,50.59,50.59,99900.0,34.79,34.7969,34.7351,34.7351,99900.0
2011-01-04 12:45:00,50.6,50.69,50.57,50.69,149000.0,34.7419,34.8037,34.7213,34.8037,149000.0
2011-01-04 12:50:00,50.69,50.75,50.69,50.75,136700.0,34.8037,34.8449,34.8037,34.8449,136700.0
2011-01-04 12:55:00,50.74,50.76,50.72,50.76,158500.0,34.8381,34.8518,34.8243,34.8518,158500.0
2011-01-04 13:00:00,50.76,50.8,50.72,50.73,80600.0,34.8518,34.8793,34.8243,34.8312,80600.0
2011-01-04 13:05:00,50.74,50.79,50.72,50.75,130000.0,34.8381,34.8724,34.8243,34.8449,130000.0
2011-01-04 13:10:00,50.75,50.76,50.75,50.75,70100.0,34.8449,34.8518,34.8449,34.8449,70100.0
2011-01-04 13:15:00,50.75,50.8,50.75,50.78,95900.0,34.8449,34.8793,34.8449,34.8655,95900.0
2011-01-04 13:20:00,50.78,50.78,50.74,50.75,50800.0,34.8655,34.8655,34.8381,34.8449,50800.0
2011-01-04 13:25:00,50.74,50.75,50.7,50.73,107300.0,34.8381,34.8449,34.8106,34.8312,107300.0
2011-01-04 13:30:00,50.73,50.74,50.69,50.71,130700.0,34.8312,34.8381,34.8037,34.8175,130700.0
2011-01-04 13:35:00,50.72,50.72,50.68,50.7,85500.0,34.8243,34.8243,34.7969,34.8106,85500.0
2011-01-04 13:40:00,50.7,50.7,50.64,50.65,158200.0,34.8106,34.8106,34.7694,34.7763,158200.0
2011-01-04 13:45:00,50.65,50.67,50.63,50.65,114800.0,34.7763,34.79,34.7625,34.7763,114800.0
2011-01-04 13:50:00,50.65,50.65,50.62,50.62,62400.0,34.7763,34.7763,34.7557,34.7557,62400.0
2011-01-04 13:55:00,50.63,50.63,50.6,50.6,99300.0,34.7625,34.7625,34.7419,34.7419,99300.0
2011-01-04 14:00:00,50.6,50.61,50.58,50.6,73000.0,34.7419,34.7488,34.7282,34.7419,73000.0
2011-01-04 14:05:00,50.6,50.71,50.6,50.7,169200.0,34.7419,34.8175,34.7419,34.8106,169200.0
2011-01-04 14:10:00,50.7,50.74,50.68,50.72,122900.0,34.8106,34.8381,34.7969,34.8243,122900.0
2011-01-04 14:15:00,50.72,50.72,50.7,50.7,66300.0,34.8243,34.8243,34.8106,34.8106,66300.0
2011-01-04 14:20:00,50.71,50.75,50.7,50.74,135700.0,34.8175,34.8449,34.8106,34.8381,135700.0
2011-01-04 14:25:00,50.74,50.74,50.71,50.71,84200.0,34.8381,34.8381,34.8175,34.8175,84200.0
2011-01-04 14:30:00,50.71,50.72,50.68,50.71,123900.0,34.8175,34.8243,34.7969,34.8175,123900.0
2011-01-04 14:35:00,50.71,50.71,50.69,50.69,57100.0,34.8175,34.8175,34.8037,34.8037,57100.0
2011-01-04 14:40:00,50.69,50.77,50.65,50.67,394600.0,34.8037,34.8587,34.7763,34.79,394600.0
2011-01-04 14:45:00,50.67,50.7,50.61,50.64,462500.0,34.79,34.8106,34.7488,34.7694,462500.0
2011-01-04 14:50:00,50.64,50.72,50.64,50.72,128100.0,34.7694,34.8243,34.7694,34.8243,128100.0
2011-01-04 14:55:00,50.72,50.75,50.71,50.75,155400.0,34.8243,34.8449,34.8175,34.8449,155400.0
2011-01-04 15:00:00,50.75,50.79,50.17,50.31,1807500.0,34.8449,34.8724,34.4467,34.5428,1807500.0
2011-01-04 15:05:00,50.31,50.57,49.59,49.9,2833000.0,34.5428,34.7213,34.0485,34.2613,2833000.0
2011-01-04 15:10:00,49.89,50.33,49.88,50.33,1032100.0,34.2545,34.5566,34.2476,34.5566,1032100.0
2011-01-04 15:15:00,50.31,50.48,50.27,50.28,830600.0,34.5428,34.6596,34.5154,34.5222,830600.0
2011-01-04 15:20:00,50.28,50.64,50.22,50.63,872300.0,34.5222,34.7694,34.481,34.7625,872300.0
2011-01-04 15:25:00,50.62,50.85,50.57,50.83,1055200.0,34.7557,34.9136,34.7213,34.8999,1055200.0
2011-01-04 15:30:00,50.82,50.95,50.66,50.76,1089600.0,34.893,34.9823,34.7831,34.8518,1089600.0
2011-01-04 15:35:00,50.76,50.83,50.7,50.7,601300.0,34.8518,34.8999,34.8106,34.8106,601300.0
2011-01-04 15:40:00,50.7,50.71,50.57,50.67,549400.0,34.8106,34.8175,34.7213,34.79,549400.0
2011-01-04 15:45:00,50.67,50.85,50.67,50.81,484400.0,34.79,34.9136,34.79,34.8861,484400.0
2011-01-04 15:50:00,50.81,50.99,50.8,50.99,795300.0,34.8861,35.0097,34.8793,35.0097,795300.0
2011-01-04 15:55:00,50.99,51.06,50.94,50.96,1269400.0,35.0097,35.0578,34.9754,34.9891,1269400.0
2011-01-05 09:30:00,51.55,51.76,51.39,51.64,1714300.0,35.3942,35.5384,35.2844,35.456,1714300.0
2011-01-05 09:35:00,51.64,51.69,51.48,51.5,747700.0,35.456,35.4903,35.3461,35.3599,747700.0
2011-01-05 09:40:00,51.5,51.53,51.26,51.34,530400.0,35.3599,35.3805,35.1951,35.25,530400.0
2011-01-05 09:45:00,51.34,51.75,51.25,51.66,625100.0,35.25,35.5315,35.1882,35.4697,625100.0
2011-01-05 09:50:00,51.66,51.75,51.53,51.64,409000.0,35.4697,35.5315,35.3805,35.456,409000.0
2011-01-05 09:55:00,51.64,51.64,51.4,51.43,241000.0,35.456,35.456,35.2912,35.3118,241000.0
2011-01-05 10:00:00,51.43,51.49,51.33,51.49,199600.0,35.3118,35.353,35.2432,35.353,199600.0
2011-01-05 10:05:00,51.49,51.63,51.28,51.63,433000.0,35.353,35.4491,35.2088,35.4491,433000.0
2011-01-05 10:10:00,51.63,51.81,51.61,51.8,789500.0,35.4491,35.5727,35.4354,35.5659,789500.0
2011-01-05 10:15:00,51.8,51.93,51.79,51.91,693100.0,35.5659,35.6551,35.559,35.6414,693100.0
2011-01-05 10:20:00,51.91,51.98,51.81,51.83,607600.0,35.6414,35.6894,35.5727,35.5865,607600.0
2011-01-05 10:25:00,51.83,51.97,51.81,51.94,350200.0,35.5865,35.6826,35.5727,35.662,350200.0
2011-01-05 10:30:00,51.94,51.96,51.76,51.77,291100.0,35.662,35.6757,35.5384,35.5453,291100.0
2011-01-05 10:35:00,51.76,51.81,51.74,51.81,238200.0,35.5384,35.5727,35.5247,35.5727,238200.0
2011-01-05 10:40:00,51.81,51.93,51.79,51.93,263000.0,35.5727,35.6551,35.559,35.6551,263000.0
2011-01-05 10:45:00,51.92,51.97,51.89,51.97,313700.0,35.6483,35.6826,35.6277,35.6826,313700.0
2011-01-05 10:50:00,51.97,52.0,51.92,52.0,842500.0,35.6826,35.7032,35.6483,35.7032,842500.0
2011-01-05 10:55:00,52.0,52.16,51.96,51.99,893300.0,35.7032,35.813,35.6757,35.6963,893300.0
2011-01-05 11:00:00,52.01,52.07,51.91,52.02,246900.0,35.71,35.7512,35.6414,35.7169,246900.0
2011-01-05 11:05:00,52.02,52.1,51.95,52.04,278600.0,35.7169,35.7718,35.6689,35.7306,278600.0
2011-01-05 11:10:00,52.03,52.19,52.02,52.16,257000.0,35.7238,35.8336,35.7169,35.813,257000.0
2011-01-05 11:15:00,52.16,52.4,52.15,52.39,648500.0,35.813,35.9778,35.8062,35.971,648500.0
2011-01-05 11:20:00,52.39,52.39,52.21,52.27,531900.0,35.971,35.971,35.8474,35.8886,531900.0
2011-01-05 11:25:00,52.28,52.36,52.21,52.33,277600.0,35.8954,35.9504,35.8474,35.9298,277600.0
2011-01-05 11:30:00,52.33,52.38,52.21,52.25,413100.0,35.9298,35.9641,35.8474,35.8748,413100.0
2011-01-05 11:35:00,52.24,52.35,52.24,52.35,192200.0,35.868,35.9435,35.868,35.9435,192200.0
2011-01-05 11:40:00,52.35,52.4,52.2,52.21,325800.0,35.9435,35.9778,35.8405,35.8474,325800.0
2011-01-05 11:45:00,52.22,52.23,52.04,52.06,273400.0,35.8542,35.8611,35.7306,35.7444,273400.0
2011-01-05 11:50:00,52.07,52.16,52.06,52.09,172300.0,35.7512,35.813,35.7444,35.765,172300.0
2011-01-05 11:55:00,52.09,52.12,52.0,52.03,162000.0,35.765,35.7856,35.7032,35.7238,162000.0
2011-01-05 12:00:00,52.03,52.04,51.96,51.98,195400.0,35.7238,35.7306,35.6757,35.6894,195400.0
2011-01-05 12:05:00,51.97,52.07,51.96,52.07,178700.0,35.6826,35.7512,35.6757,35.7512,178700.0
2011-01-05 12:10:00,52.07,52.12,52.01,52.01,146600.0,35.7512,35.7856,35.71,35.71,146600.0
2011-01-05 12:15:00,52.01,52.12,52.0,52.11,184100.0,35.71,35.7856,35.7032,35.7787,184100.0
2011-01-05 12:20:00,52.11,52.11,52.04,52.06,166400.0,35.7787,35.7787,35.7306,35.7444,166400.0
2011-01-05 12:25:00,52.06,52.11,52.05,52.06,246800.0,35.7444,35.7787,35.7375,35.7444,246800.0
2011-01-05 12:30:00,52.06,52.12,52.05,52.07,112600.0,35.7444,35.7856,35.7375,35.7512,112600.0
2011-01-05 12:35:00,52.07,52.15,52.06,52.11,175800.0,35.7512,35.8062,35.7444,35.7787,175800.0
2011-01-05 12:40:00,52.11,52.14,52.08,52.1,159100.0,35.7787,35.7993,35.7581,35.7718,159100.0
2011-01-05 12:45:00,52.1,52.12,52.06,52.07,120300.0,35.7718,35.7856,35.7444,35.7512,120300.0
2011-01-05 12:50:00,52.06,52.07,52.05,52.06,130600.0,35.7444,35.7512,35.7375,35.7444,130600.0
2011-01-05 12:55:00,52.05,52.06,51.98,52.0,137900.0,35.7375,35.7444,35.6894,35.7032,137900.0
2011-01-05 13:00:00,52.0,52.02,51.91,51.94,110300.0,35.7032,35.7169,35.6414,35.662,110300.0
2011-01-05 13:05:00,51.95,51.95,51.85,51.89,176000.0,35.6689,35.6689,35.6002,35.6277,176000.0
2011-01-05 13:10:00,51.88,51.91,51.81,51.84,159300.0,35.6208,35.6414,35.5727,35.5933,159300.0
2011-01-05 13:15:00,51.84,51.84,51.76,51.78,270000.0,35.5933,35.5933,35.5384,35.5521,270000.0
2011-01-05 13:20:00,51.78,51.8,51.7,51.77,254400.0,35.5521,35.5659,35.4972,35.5453,254400.0
2011-01-05 13:25:00,51.76,51.9,51.76,51.89,228800.0,35.5384,35.6345,35.5384,35.6277,228800.0
2011-01-05 13:30:00,51.89,51.94,51.84,51.94,236700.0,35.6277,35.662,35.5933,35.662,236700.0
2011-01-05 13:35:00,51.94,52.01,51.93,51.98,171200.0,35.662,35.71,35.6551,35.6894,171200.0
2011-01-05 13:40:00,51.98,52.05,51.95,52.05,143800.0,35.6894,35.7375,35.6689,35.7375,143800.0
2011-01-05 13:45:00,52.05,52.09,52.03,52.04,252800.0,35.7375,35.765,35.7238,35.7306,252800.0
2011-01-05 13:50:00,52.03,52.04,51.97,51.99,144500.0,35.7238,35.7306,35.6826,35.6963,144500.0
2011-01-05 13:55:00,51.99,52.03,51.97,52.03,132000.0,35.6963,35.7238,35.6826,35.7238,132000.0
2011-01-05 14:00:00,52.03,52.04,51.95,51.95,172400.0,35.7238,35.7306,35.6689,35.6689,172400.0
2011-01-05 14:05:00,51.96,52.03,51.94,52.02,131000.0,35.6757,35.7238,35.662,35.7169,131000.0
2011-01-05 14:10:00,52.03,52.07,52.01,52.01,124400.0,35.7238,35.7512,35.71,35.71,124400.0
2011-01-05 14:15:00,52.02,52.13,52.01,52.13,203800.0,35.7169,35.7924,35.71,35.7924,203800.0
2011-01-05 14:20:00,52.13,52.13,52.04,52.04,104600.0,35.7924,35.7924,35.7306,35.7306,104600.0
2011-01-05 14:25:00,52.04,52.09,52.03,52.04,131400.0,35.7306,35.765,35.7238,35.7306,131400.0
2011-01-05 14:30:00,52.03,52.05,51.99,52.03,117000.0,35.7238,35.7375,35.6963,35.7238,117000.0
2011-01-05 14:35:00,52.03,52.05,52.0,52.03,96300.0,35.7238,35.7375,35.7032,35.7238,96300.0
2011-01-05 14:40:00,52.03,52.05,52.02,52.02,63500.0,35.7238,35.7375,35.7169,35.7169,63500.0
2011-01-05 14:45:00,52.03,52.05,51.99,52.0,133100.0,35.7238,35.7375,35.6963,35.7032,133100.0
2011-01-05 14:50:00,52.0,52.02,51.97,51.98,114700.0,35.7032,35.7169,35.6826,35.6894,114700.0
2011-01-05 14:55:00,51.98,52.02,51.92,51.99,126400.0,35.6894,35.7169,35.6483,35.6963,126400.0
2011-01-05 15:00:00,52.0,52.12,51.98,52.07,284800.0,35.7032,35.7856,35.6894,35.7512,284800.0
2011-01-05 15:05:00,52.08,52.23,52.04,52.2,647100.0,35.7581,35.8611,35.7306,35.8405,647100.0
2011-01-05 15:10:00,52.18,52.25,52.15,52.17,186100.0,35.8268,35.8748,35.8062,35.8199,186100.0
2011-01-05 15:15:00,52.18,52.25,52.15,52.23,216100.0,35.8268,35.8748,35.8062,35.8611,216100.0
2011-01-05 15:20:00,52.23,52.25,52.22,52.23,205500.0,35.8611,35.8748,35.8542,35.8611,205500.0
2011-01-05 15:25:00,52.23,52.24,52.22,52.24,131500.0,35.8611,35.868,35.8542,35.868,131500.0
2011-01-05 15:30:00,52.23,52.25,52.23,52.24,195100.0,35.8611,35.8748,35.8611,35.868,195100.0
2011-01-05 15:35:00,52.23,52.25,52.17,52.17,415200.0,35.8611,35.8748,35.8199,35.8199,415200.0
2011-01-05 15:40:00,52.17,52.17,52.07,52.15,313500.0,35.8199,35.8199,35.7512,35.8062,313500.0
2011-01-05 15:45:00,52.14,52.26,52.14,52.23,394600.0,35.7993,35.8817,35.7993,35.8611,394600.0
2011-01-05 15:50:00,52.23,52.23,52.05,52.06,649400.0,35.8611,35.8611,35.7375,35.7444,649400.0
2011-01-05 15:55:00,52.06,52.09,51.98,52.03,758000.0,35.7444,35.765,35.6894,35.7238,758000.0
2011-01-06 09:30:00,52.09,52.3,52.04,52.15,855500.0,35.765,35.9092,35.7306,35.8062,855500.0
2011-01-06 09:35:00,52.16,52.3,52.15,52.3,353300.0,35.813,35.9092,35.8062,35.9092,353300.0
2011-01-06 09:40:00,52.3,52.3,52.2,52.3,260400.0,35.9092,35.9092,35.8405,35.9092,260400.0
2011-01-06 09:45:00,52.29,52.55,52.28,52.54,818400.0,35.9023,36.0808,35.8954,36.0739,818400.0
2011-01-06 09:50:00,52.54,52.6,52.49,52.58,410600.0,36.0739,36.1151,36.0396,36.1014,410600.0
2011-01-06 09:55:00,52.59,52.59,52.29,52.3,233300.0,36.1083,36.1083,35.9023,35.9092,233300.0
2011-01-06 10:00:00,52.31,52.5,52.31,52.45,232300.0,35.916,36.0465,35.916,36.0122,232300.0
2011-01-06 10:05:00,52.44,52.48,52.3,52.33,323000.0,36.0053,36.0327,35.9092,35.9298,323000.0
2011-01-06 10:10:00,52.32,52.39,52.3,52.33,190800.0,35.9229,35.971,35.9092,35.9298,190800.0
2011-01-06 10:15:00,52.33,52.46,52.26,52.37,227300.0,35.9298,36.019,35.8817,35.9572,227300.0
2011-01-06 10:20:00,52.36,52.64,52.36,52.54,520600.0,35.9504,36.1426,35.9504,36.0739,520600.0
2011-01-06 10:25:00,52.54,52.67,52.52,52.67,262600.0,36.0739,36.1632,36.0602,36.1632,262600.0
2011-01-06 10:30:00,52.67,52.81,52.65,52.74,562700.0,36.1632,36.2593,36.1495,36.2113,562700.0
2011-01-06 10:35:00,52.74,52.94,52.73,52.92,530300.0,36.2113,36.3486,36.2044,36.3349,530300.0
2011-01-06 10:40:00,52.92,52.98,52.9,52.97,558400.0,36.3349,36.376,36.3211,36.3692,558400.0
2011-01-06 10:45:00,52.97,53.03,52.78,52.92,951800.0,36.3692,36.4104,36.2387,36.3349,951800.0
2011-01-06 10:50:00,52.92,52.93,52.74,52.81,379800.0,36.3349,36.3417,36.2113,36.2593,379800.0
2011-01-06 10:55:00,52.8,52.87,52.79,52.82,290500.0,36.2525,36.3005,36.2456,36.2662,290500.0
2011-01-06 11:00:00,52.81,52.83,52.71,52.72,391600.0,36.2593,36.2731,36.1907,36.1975,391600.0
2011-01-06 11:05:00,52.72,52.78,52.7,52.74,319200.0,36.1975,36.2387,36.1838,36.2113,319200.0
2011-01-06 11:10:00,52.74,52.78,52.72,52.75,263800.0,36.2113,36.2387,36.1975,36.2181,263800.0
2011-01-06 11:15:00,52.75,52.78,52.73,52.77,256000.0,36.2181,36.2387,36.2044,36.2319,256000.0
2011-01-06 11:20:00,52.77,52.86,52.74,52.75,459200.0,36.2319,36.2937,36.2113,36.2181,459200.0
2011-01-06 11:25:00,52.74,52.75,52.68,52.72,120100.0,36.2113,36.2181,36.1701,36.1975,120100.0
2011-01-06 11:30:00,52.72,52.77,52.71,52.77,57400.0,36.1975,36.2319,36.1907,36.2319,57400.0
2011-01-06 11:35:00,52.78,52.81,52.7,52.71,155400.0,36.2387,36.2593,36.1838,36.1907,155400.0
2011-01-06 11:40:00,52.7,52.7,52.54,52.55,170200.0,36.1838,36.1838,36.0739,36.0808,170200.0
2011-01-06 11:45:00,52.55,52.59,52.54,52.57,120300.0,36.0808,36.1083,36.0739,36.0945,120300.0
2011-01-06 11:50:00,52.57,52.65,52.56,52.64,115400.0,36.0945,36.1495,36.0877,36.1426,115400.0
2011-01-06 11:55:00,52.64,52.75,52.64,52.69,110000.0,36.1426,36.2181,36.1426,36.1769,110000.0
2011-01-06 12:00:00,52.69,52.71,52.64,52.67,118800.0,36.1769,36.1907,36.1426,36.1632,118800.0
2011-01-06 12:05:00,52.67,52.68,52.6,52.62,111500.0,36.1632,36.1701,36.1151,36.1289,111500.0
2011-01-06 12:10:00,52.61,52.61,52.57,52.58,83100.0,36.122,36.122,36.0945,36.1014,83100.0
2011-01-06 12:15:00,52.57,52.58,52.52,52.55,81500.0,36.0945,36.1014,36.0602,36.0808,81500.0
2011-01-06 12:20:00,52.55,52.58,52.53,52.57,71200.0,36.0808,36.1014,36.0671,36.0945,71200.0
2011-01-06 12:25:00,52.58,52.68,52.57,52.68,118400.0,36.1014,36.1701,36.0945,36.1701,118400.0
2011-01-06 12:30:00,52.68,52.78,52.68,52.72,265700.0,36.1701,36.2387,36.1701,36.1975,265700.0
2011-01-06 12:35:00,52.73,52.75,52.67,52.71,165300.0,36.2044,36.2181,36.1632,36.1907,165300.0
2011-01-06 12:40:00,52.72,52.78,52.69,52.74,120400.0,36.1975,36.2387,36.1769,36.2113,120400.0
2011-01-06 12:45:00,52.74,52.79,52.7,52.78,113400.0,36.2113,36.2456,36.1838,36.2387,113400.0
2011-01-06 12:50:00,52.79,52.81,52.76,52.78,71800.0,36.2456,36.2593,36.225,36.2387,71800.0
2011-01-06 12:55:00,52.78,52.83,52.76,52.78,96400.0,36.2387,36.2731,36.225,36.2387,96400.0
2011-01-06 13:00:00,52.78,52.78,52.7,52.7,72500.0,36.2387,36.2387,36.1838,36.1838,72500.0
2011-01-06 13:05:00,52.7,52.74,52.65,52.65,133600.0,36.1838,36.2113,36.1495,36.1495,133600.0
2011-01-06 13:10:00,52.66,52.67,52.6,52.62,127700.0,36.1563,36.1632,36.1151,36.1289,127700.0
2011-01-06 13:15:00,52.62,52.68,52.61,52.63,63500.0,36.1289,36.1701,36.122,36.1357,63500.0
2011-01-06 13:20:00,52.63,52.65,52.58,52.6,68000.0,36.1357,36.1495,36.1014,36.1151,68000.0
2011-01-06 13:25:00,52.59,52.66,52.58,52.66,73000.0,36.1083,36.1563,36.1014,36.1563,73000.0
2011-01-06 13:30:00,52.66,52.75,52.64,52.74,217800.0,36.1563,36.2181,36.1426,36.2113,217800.0
2011-01-06 13:35:00,52.74,52.79,52.71,52.79,119200.0,36.2113,36.2456,36.1907,36.2456,119200.0
2011-01-06 13:40:00,52.79,52.8,52.74,52.79,77900.0,36.2456,36.2525,36.2113,36.2456,77900.0
2011-01-06 13:45:00,52.79,52.8,52.76,52.8,69700.0,36.2456,36.2525,36.225,36.2525,69700.0
2011-01-06 13:50:00,52.79,52.82,52.77,52.81,169800.0,36.2456,36.2662,36.2319,36.2593,169800.0
2011-01-06 13:55:00,52.81,52.81,52.73,52.78,95800.0,36.2593,36.2593,36.2044,36.2387,95800.0
2011-01-06 14:00:00,52.78,52.79,52.7,52.72,210700.0,36.2387,36.2456,36.1838,36.1975,210700.0
2011-01-06 14:05:00,52.71,52.74,52.7,52.72,70800.0,36.1907,36.2113,36.1838,36.1975,70800.0
2011-01-06 14:10:00,52.72,52.72,52.67,52.71,45900.0,36.1975,36.1975,36.1632,36.1907,45900.0
2011-01-06 14:15:00,52.71,52.73,52.65,52.69,96500.0,36.1907,36.2044,36.1495,36.1769,96500.0
2011-01-06 14:20:00,52.69,52.69,52.6,52.62,107900.0,36.1769,36.1769,36.1151,36.1289,107900.0
2011-01-06 14:25:00,52.62,52.64,52.57,52.63,89500.0,36.1289,36.1426,36.0945,36.1357,89500.0
2011-01-06 14:30:00,52.63,52.66,52.61,52.61,67600.0,36.1357,36.1563,36.122,36.122,67600.0
2011-01-06 14:35:00,52.61,52.67,52.61,52.64,46300.0,36.122,36.1632,36.122,36.1426,46300.0
2011-01-06 14:40:00,52.63,52.64,52.54,52.58,85500.0,36.1357,36.1426,36.0739,36.1014,85500.0
2011-01-06 14:45:00,52.57,52.61,52.51,52.52,102100.0,36.0945,36.122,36.0533,36.0602,102100.0
2011-01-06 14:50:00,52.53,52.58,52.48,52.55,177100.0,36.0671,36.1014,36.0327,36.0808,177100.0
2011-01-06 14:55:00,52.55,52.56,52.5,52.51,130300.0,36.0808,36.0877,36.0465,36.0533,130300.0
2011-01-06 15:00:00,52.5,52.51,52.5,52.51,133200.0,36.0465,36.0533,36.0465,36.0533,133200.0
2011-01-06 15:05:00,52.51,52.58,52.5,52.52,172500.0,36.0533,36.1014,36.0465,36.0602,172500.0
2011-01-06 15:10:00,52.52,52.58,52.5,52.56,178200.0,36.0602,36.1014,36.0465,36.0877,178200.0
2011-01-06 15:15:00,52.56,52.58,52.5,52.55,137300.0,36.0877,36.1014,36.0465,36.0808,137300.0
2011-01-06 15:20:00,52.56,52.58,52.52,52.53,102900.0,36.0877,36.1014,36.0602,36.0671,102900.0
2011-01-06 15:25:00,52.53,52.63,52.5,52.63,208900.0,36.0671,36.1357,36.0465,36.1357,208900.0
2011-01-06 15:30:00,52.63,52.67,52.53,52.53,182000.0,36.1357,36.1632,36.0671,36.0671,182000.0
2011-01-06 15:35:00,52.53,52.62,52.52,52.55,259300.0,36.0671,36.1289,36.0602,36.0808,259300.0
2011-01-06 15:40:00,52.55,52.58,52.52,52.58,143200.0,36.0808,36.1014,36.0602,36.1014,143200.0
2011-01-06 15:45:00,52.58,52.64,52.57,52.6,202700.0,36.1014,36.1426,36.0945,36.1151,202700.0
2011-01-06 15:50:00,52.6,52.7,52.6,52.68,233400.0,36.1151,36.1838,36.1151,36.1701,233400.0
2011-01-06 15:55:00,52.69,52.7,52.67,52.67,426000.0,36.1769,36.1838,36.1632,36.1632,426000.0
2011-01-07 09:30:00,52.81,52.9,52.7,52.7,448000.0,36.2593,36.3211,36.1838,36.1838,448000.0
2011-01-07 09:35:00,52.7,52.74,52.46,52.53,253600.0,36.1838,36.2113,36.019,36.0671,253600.0
2011-01-07 09:40:00,52.53,52.53,52.1,52.25,369600.0,36.0671,36.0671,35.7718,35.8748,369600.0
2011-01-07 09:45:00,52.26,52.32,52.06,52.09,287800.0,35.8817,35.9229,35.7444,35.765,287800.0
2011-01-07 09:50:00,52.09,52.3,52.05,52.3,205000.0,35.765,35.9092,35.7375,35.9092,205000.0
2011-01-07 09:55:00,52.3,52.36,52.24,52.32,166400.0,35.9092,35.9504,35.868,35.9229,166400.0
2011-01-07 10:00:00,52.31,52.37,52.26,52.27,153700.0,35.916,35.9572,35.8817,35.8886,153700.0
2011-01-07 10:05:00,52.27,52.39,52.25,52.29,232000.0,35.8886,35.971,35.8748,35.9023,232000.0
2011-01-07 10:10:00,52.29,52.37,52.27,52.27,135000.0,35.9023,35.9572,35.8886,35.8886,135000.0
2011-01-07 10:15:00,52.28,52.3,52.18,52.22,123500.0,35.8954,35.9092,35.8268,35.8542,123500.0
2011-01-07 10:20:00,52.23,52.23,52.09,52.13,205000.0,35.8611,35.8611,35.765,35.7924,205000.0
2011-01-07 10:25:00,52.12,52.13,52.0,52.01,367200.0,35.7856,35.7924,35.7032,35.71,367200.0
2011-01-07 10:30:00,52.02,52.07,52.0,52.03,264000.0,35.7169,35.7512,35.7032,35.7238,264000.0
2011-01-07 10:35:00,52.02,52.03,51.91,51.95,437700.0,35.7169,35.7238,35.6414,35.6689,437700.0
2011-01-07 10:40:00,51.94,51.96,51.75,51.76,255600.0,35.662,35.6757,35.5315,35.5384,255600.0
2011-01-07 10:45:00,51.77,51.85,51.73,51.85,161000.0,35.5453,35.6002,35.5178,35.6002,161000.0
2011-01-07 10:50:00,51.86,51.87,51.6,51.6,285900.0,35.6071,35.6139,35.4285,35.4285,285900.0
2011-01-07 10:55:00,51.6,51.66,51.54,51.61,433600.0,35.4285,35.4697,35.3873,35.4354,433600.0
2011-01-07 11:00:00,51.61,51.67,51.56,51.66,216600.0,35.4354,35.4766,35.4011,35.4697,216600.0
2011-01-07 11:05:00,51.66,51.7,51.59,51.62,128100.0,35.4697,35.4972,35.4217,35.4423,128100.0
2011-01-07 11:10:00,51.63,51.66,51.56,51.62,201700.0,35.4491,35.4697,35.4011,35.4423,201700.0
2011-01-07 11:15:00,51.62,51.74,51.59,51.74,220600.0,35.4423,35.5247,35.4217,35.5247,220600.0
2011-01-07 11:20:00,51.74,51.86,51.74,51.76,250100.0,35.5247,35.6071,35.5247,35.5384,250100.0
2011-01-07 11:25:00,51.75,51.82,51.71,51.8,230200.0,35.5315,35.5796,35.5041,35.5659,230200.0
2011-01-07 11:30:00,51.8,51.85,51.68,51.79,212900.0,35.5659,35.6002,35.4835,35.559,212900.0
2011-01-07 11:35:00,51.8,51.82,51.73,51.82,175400.0,35.5659,35.5796,35.5178,35.5796,175400.0
2011-01-07 11:40:00,51.82,51.9,51.82,51.9,116300.0,35.5796,35.6345,35.5796,35.6345,116300.0
2011-01-07 11:45:00,51.89,51.93,51.85,51.86,120400.0,35.6277,35.6551,35.6002,35.6071,120400.0
2011-01-07 11:50:00,51.86,51.93,51.83,51.93,94100.0,35.6071,35.6551,35.5865,35.6551,94100.0
2011-01-07 11:55:00,51.93,51.95,51.91,51.94,70400.0,35.6551,35.6689,35.6414,35.662,70400.0
2011-01-07 12:00:00,51.94,51.97,51.93,51.97,88700.0,35.662,35.6826,35.6551,35.6826,88700.0
2011-01-07 12:05:00,51.97,51.99,51.93,51.94,114700.0,35.6826,35.6963,35.6551,35.662,114700.0
2011-01-07 12:10:00,51.94,51.95,51.88,51.88,42800.0,35.662,35.6689,35.6208,35.6208,42800.0
2011-01-07 12:15:00,51.88,51.91,51.84,51.89,70600.0,35.6208,35.6414,35.5933,35.6277,70600.0
2011-01-07 12:20:00,51.9,51.92,51.89,51.91,32300.0,35.6345,35.6483,35.6277,35.6414,32300.0
2011-01-07 12:25:00,51.91,51.92,51.88,51.91,135900.0,35.6414,35.6483,35.6208,35.6414,135900.0
2011-01-07 12:30:00,51.91,51.92,51.89,51.91,255700.0,35.6414,35.6483,35.6277,35.6414,255700.0
2011-01-07 12:35:00,51.91,51.92,51.81,51.82,124800.0,35.6414,35.6483,35.5727,35.5796,124800.0
2011-01-07 12:40:00,51.82,51.83,51.75,51.78,58600.0,35.5796,35.5865,35.5315,35.5521,58600.0
2011-01-07 12:45:00,51.78,51.78,51.58,51.61,235700.0,35.5521,35.5521,35.4148,35.4354,235700.0
2011-01-07 12:50:00,51.6,51.61,51.4,51.46,411600.0,35.4285,35.4354,35.2912,35.3324,411600.0
2011-01-07 12:55:00,51.46,51.65,51.46,51.65,173200.0,35.3324,35.4629,35.3324,35.4629,173200.0
2011-01-07 13:00:00,51.65,51.74,51.61,51.71,88400.0,35.4629,35.5247,35.4354,35.5041,88400.0
2011-01-07 13:05:00,51.71,51.75,51.67,51.67,63800.0,35.5041,35.5315,35.4766,35.4766,63800.0
2011-01-07 13:10:00,51.66,51.67,51.6,51.66,62400.0,35.4697,35.4766,35.4285,35.4697,62400.0
2011-01-07 13:15:00,51.66,51.8,51.66,51.73,78600.0,35.4697,35.5659,35.4697,35.5178,78600.0
2011-01-07 13:20:00,51.74,51.74,51.67,51.74,73000.0,35.5247,35.5247,35.4766,35.5247,73000.0
2011-01-07 13:25:00,51.74,51.75,51.59,51.65,65100.0,35.5247,35.5315,35.4217,35.4629,65100.0
2011-01-07 13:30:00,51.65,51.75,51.64,51.73,54000.0,35.4629,35.5315,35.456,35.5178,54000.0
2011-01-07 13:35:00,51.73,51.8,51.73,51.76,97800.0,35.5178,35.5659,35.5178,35.5384,97800.0
2011-01-07 13:40:00,51.77,51.8,51.73,51.74,60200.0,35.5453,35.5659,35.5178,35.5247,60200.0
2011-01-07 13:45:00,51.74,51.79,51.7,51.76,80700.0,35.5247,35.559,35.4972,35.5384,80700.0
2011-01-07 13:50:00,51.75,51.76,51.66,51.7,67400.0,35.5315,35.5384,35.4697,35.4972,67400.0
2011-01-07 13:55:00,51.7,51.73,51.65,51.71,70100.0,35.4972,35.5178,35.4629,35.5041,70100.0
2011-01-07 14:00:00,51.72,51.78,51.7,51.77,42900.0,35.5109,35.5521,35.4972,35.5453,42900.0
2011-01-07 14:05:00,51.77,51.78,51.73,51.78,43200.0,35.5453,35.5521,35.5178,35.5521,43200.0
2011-01-07 14:10:00,51.78,51.85,51.77,51.85,78400.0,35.5521,35.6002,35.5453,35.6002,78400.0
2011-01-07 14:15:00,51.85,51.87,51.78,51.8,118300.0,35.6002,35.6139,35.5521,35.5659,118300.0
2011-01-07 14:20:00,51.79,51.85,51.79,51.8,68500.0,35.559,35.6002,35.559,35.5659,68500.0
2011-01-07 14:25:00,51.81,51.81,51.72,51.73,97700.0,35.5727,35.5727,35.5109,35.5178,97700.0
2011-01-07 14:30:00,51.74,51.75,51.65,51.67,95800.0,35.5247,35.5315,35.4629,35.4766,95800.0
2011-01-07 14:35:00,51.67,51.78,51.67,51.75,63000.0,35.4766,35.5521,35.4766,35.5315,63000.0
2011-01-07 14:40:00,51.76,51.81,51.75,51.81,60600.0,35.5384,35.5727,35.5315,35.5727,60600.0
2011-01-07 14:45:00,51.81,51.84,51.76,51.82,70700.0,35.5727,35.5933,35.5384,35.5796,70700.0
2011-01-07 14:50:00,51.83,51.86,51.79,51.82,72300.0,35.5865,35.6071,35.559,35.5796,72300.0
2011-01-07 14:55:00,51.82,51.83,51.73,51.73,49000.0,35.5796,35.5865,35.5178,35.5178,49000.0
2011-01-07 15:00:00,51.73,51.75,51.71,51.73,57900.0,35.5178,35.5315,35.5041,35.5178,57900.0
2011-01-07 15:05:00,51.72,51.77,51.72,51.74,69800.0,35.5109,35.5453,35.5109,35.5247,69800.0
2011-01-07 15:10:00,51.75,51.75,51.65,51.67,145600.0,35.5315,35.5315,35.4629,35.4766,145600.0
2011-01-07 15:15:00,51.67,51.78,51.64,51.7,157300.0,35.4766,35.5521,35.456,35.4972,157300.0
2011-01-07 15:20:00,51.69,51.79,51.69,51.78,89500.0,35.4903,35.559,35.4903,35.5521,89500.0
2011-01-07 15:25:00,51.79,51.84,51.74,51.76,134300.0,35.559,35.5933,35.5247,35.5384,134300.0
2011-01-07 15:30:00,51.76,51.84,51.75,51.84,147100.0,35.5384,35.5933,35.5315,35.5933,147100.0
2011-01-07 15:35:00,51.84,51.88,51.77,51.78,147700.0,35.5933,35.6208,35.5453,35.5521,147700.0
2011-01-07 15:40:00,51.78,51.83,51.76,51.82,182400.0,35.5521,35.5865,35.5384,35.5796,182400.0
2011-01-07 15:45:00,51.82,51.86,51.76,51.76,162300.0,35.5796,35.6071,35.5384,35.5384,162300.0
2011-01-07 15:50:00,51.76,51.83,51.75,51.77,198500.0,35.5384,35.5865,35.5315,35.5453,198500.0
2011-01-07 15:55:00,51.78,51.8,51.73,51.73,382800.0,35.5521,35.5659,35.5178,35.5178,382800.0
2011-01-10 09:30:00,51.47,51.7,51.44,51.59,393200.0,35.3393,35.4972,35.3187,35.4217,393200.0
2011-01-10 09:35:00,51.61,51.67,51.56,51.59,162700.0,35.4354,35.4766,35.4011,35.4217,162700.0
2011-01-10 09:40:00,51.6,51.98,51.53,51.96,337900.0,35.4285,35.6894,35.3805,35.6757,337900.0
2011-01-10 09:45:00,51.96,52.19,51.87,52.16,589400.0,35.6757,35.8336,35.6139,35.813,589400.0
2011-01-10 09:50:00,52.16,52.2,52.03,52.06,457900.0,35.813,35.8405,35.7238,35.7444,457900.0
2011-01-10 09:55:00,52.06,52.1,51.97,52.0,416900.0,35.7444,35.7718,35.6826,35.7032,416900.0
2011-01-10 10:00:00,52.0,52.16,51.99,52.1,292300.0,35.7032,35.813,35.6963,35.7718,292300.0
2011-01-10 10:05:00,52.08,52.14,52.04,52.09,270100.0,35.7581,35.7993,35.7306,35.765,270100.0
2011-01-10 10:10:00,52.09,52.2,52.08,52.12,259700.0,35.765,35.8405,35.7581,35.7856,259700.0
2011-01-10 10:15:00,52.12,52.12,51.93,51.96,231400.0,35.7856,35.7856,35.6551,35.6757,231400.0
2011-01-10 10:20:00,51.96,51.99,51.9,51.94,280500.0,35.6757,35.6963,35.6345,35.662,280500.0
2011-01-10 10:25:00,51.94,52.12,51.93,52.05,335900.0,35.662,35.7856,35.6551,35.7375,335900.0
2011-01-10 10:30:00,52.05,52.08,51.93,51.94,189900.0,35.7375,35.7581,35.6551,35.662,189900.0
2011-01-10 10:35:00,51.93,51.94,51.8,51.81,164400.0,35.6551,35.662,35.5659,35.5727,164400.0
2011-01-10 10:40:00,51.81,51.84,51.77,51.78,94700.0,35.5727,35.5933,35.5453,35.5521,94700.0
2011-01-10 10:45:00,51.78,51.87,51.78,51.87,138100.0,35.5521,35.6139,35.5521,35.6139,138100.0
2011-01-10 10:50:00,51.86,51.92,51.85,51.9,187600.0,35.6071,35.6483,35.6002,35.6345,187600.0
2011-01-10 10:55:00,51.9,51.94,51.84,51.93,213300.0,35.6345,35.662,35.5933,35.6551,213300.0
2011-01-10 11:00:00,51.93,51.94,51.88,51.89,112500.0,35.6551,35.662,35.6208,35.6277,112500.0
2011-01-10 11:05:00,51.89,51.92,51.88,51.9,152700.0,35.6277,35.6483,35.6208,35.6345,152700.0
2011-01-10 11:10:00,51.91,52.0,51.89,51.92,116300.0,35.6414,35.7032,35.6277,35.6483,116300.0
2011-01-10 11:15:00,51.93,51.98,51.88,51.92,125300.0,35.6551,35.6894,35.6208,35.6483,125300.0
2011-01-10 11:20:00,51.93,51.93,51.88,51.89,110600.0,35.6551,35.6551,35.6208,35.6277,110600.0
2011-01-10 11:25:00,51.89,51.96,51.88,51.94,115100.0,35.6277,35.6757,35.6208,35.662,115100.0
2011-01-10 11:30:00,51.94,51.98,51.93,51.96,148000.0,35.662,35.6894,35.6551,35.6757,148000.0
2011-01-10 11:35:00,51.97,52.0,51.96,51.99,128000.0,35.6826,35.7032,35.6757,35.6963,128000.0
2011-01-10 11:40:00,51.99,52.01,51.98,51.99,191300.0,35.6963,35.71,35.6894,35.6963,191300.0
2011-01-10 11:45:00,51.99,52.0,51.98,52.0,259300.0,35.6963,35.7032,35.6894,35.7032,259300.0
2011-01-10 11:50:00,52.0,52.04,51.98,52.0,227200.0,35.7032,35.7306,35.6894,35.7032,227200.0
2011-01-10 11:55:00,52.0,52.01,51.85,51.86,178500.0,35.7032,35.71,35.6002,35.6071,178500.0
2011-01-10 12:00:00,51.87,51.87,51.76,51.77,249300.0,35.6139,35.6139,35.5384,35.5453,249300.0
2011-01-10 12:05:00,51.78,51.85,51.77,51.83,467000.0,35.5521,35.6002,35.5453,35.5865,467000.0
2011-01-10 12:10:00,51.82,51.84,51.81,51.82,253800.0,35.5796,35.5933,35.5727,35.5796,253800.0
2011-01-10 12:15:00,51.82,51.85,51.81,51.82,419200.0,35.5796,35.6002,35.5727,35.5796,419200.0
2011-01-10 12:20:00,51.81,51.83,51.72,51.74,131800.0,35.5727,35.5865,35.5109,35.5247,131800.0
2011-01-10 12:25:00,51.73,51.75,51.6,51.64,238400.0,35.5178,35.5315,35.4285,35.456,238400.0
2011-01-10 12:30:00,51.64,51.67,51.58,51.67,325700.0,35.456,35.4766,35.4148,35.4766,325700.0
2011-01-10 12:35:00,51.67,51.68,51.64,51.64,136700.0,35.4766,35.4835,35.456,35.456,136700.0
2011-01-10 12:40:00,51.65,51.67,51.62,51.64,228400.0,35.4629,35.4766,35.4423,35.456,228400.0
2011-01-10 12:45:00,51.65,51.67,51.64,51.64,83200.0,35.4629,35.4766,35.456,35.456,83200.0
2011-01-10 12:50:00,51.65,51.66,51.63,51.64,108600.0,35.4629,35.4697,35.4491,35.456,108600.0
2011-01-10 12:55:00,51.63,51.66,51.63,51.64,130600.0,35.4491,35.4697,35.4491,35.456,130600.0
2011-01-10 13:00:00,51.65,51.66,51.64,51.65,38600.0,35.4629,35.4697,35.456,35.4629,38600.0
2011-01-10 13:05:00,51.65,51.7,51.64,51.67,117700.0,35.4629,35.4972,35.456,35.4766,117700.0
2011-01-10 13:10:00,51.67,51.7,51.64,51.69,123100.0,35.4766,35.4972,35.456,35.4903,123100.0
2011-01-10 13:15:00,51.69,51.7,51.63,51.67,183500.0,35.4903,35.4972,35.4491,35.4766,183500.0
2011-01-10 13:20:00,51.67,51.67,51.64,51.66,96500.0,35.4766,35.4766,35.456,35.4697,96500.0
2011-01-10 13:25:00,51.65,51.68,51.64,51.67,91600.0,35.4629,35.4835,35.456,35.4766,91600.0
2011-01-10 13:30:00,51.67,51.7,51.66,51.7,269100.0,35.4766,35.4972,35.4697,35.4972,269100.0
2011-01-10 13:35:00,51.69,51.77,51.67,51.68,418100.0,35.4903,35.5453,35.4766,35.4835,418100.0
2011-01-10 13:40:00,51.68,51.74,51.67,51.73,71800.0,35.4835,35.5247,35.4766,35.5178,71800.0
2011-01-10 13:45:00,51.72,51.75,51.71,51.74,177800.0,35.5109,35.5315,35.5041,35.5247,177800.0
2011-01-10 13:50:00,51.74,51.76,51.73,51.75,142300.0,35.5247,35.5384,35.5178,35.5315,142300.0
2011-01-10 13:55:00,51.75,51.76,51.68,51.68,110700.0,35.5315,35.5384,35.4835,35.4835,110700.0
2011-01-10 14:00:00,51.69,51.72,51.69,51.7,236200.0,35.4903,35.5109,35.4903,35.4972,236200.0
2011-01-10 14:05:00,51.71,51.72,51.61,51.62,244500.0,35.5041,35.5109,35.4354,35.4423,244500.0
2011-01-10 14:10:00,51.62,51.67,51.62,51.67,92800.0,35.4423,35.4766,35.4423,35.4766,92800.0
2011-01-10 14:15:00,51.66,51.69,51.66,51.69,65000.0,35.4697,35.4903,35.4697,35.4903,65000.0
2011-01-10 14:20:00,51.68,51.71,51.68,51.7,52600.0,35.4835,35.5041,35.4835,35.4972,52600.0
2011-01-10 14:25:00,51.69,51.71,51.69,51.7,96200.0,35.4903,35.5041,35.4903,35.4972,96200.0
2011-01-10 14:30:00,51.71,51.71,51.69,51.69,91100.0,35.5041,35.5041,35.4903,35.4903,91100.0
2011-01-10 14:35:00,51.7,51.71,51.69,51.7,78400.0,35.4972,35.5041,35.4903,35.4972,78400.0
2011-01-10 14:40:00,51.7,51.71,51.69,51.7,97400.0,35.4972,35.5041,35.4903,35.4972,97400.0
2011-01-10 14:45:00,51.69,51.7,51.69,51.69,83400.0,35.4903,35.4972,35.4903,35.4903,83400.0
2011-01-10 14:50:00,51.69,51.7,51.69,51.7,96100.0,35.4903,35.4972,35.4903,35.4972,96100.0
2011-01-10 14:55:00,51.69,51.73,51.69,51.72,205600.0,35.4903,35.5178,35.4903,35.5109,205600.0
2011-01-10 15:00:00,51.72,51.79,51.71,51.79,165400.0,35.5109,35.559,35.5041,35.559,165400.0
2011-01-10 15:05:00,51.79,51.81,51.73,51.73,215400.0,35.559,35.5727,35.5178,35.5178,215400.0
2011-01-10 15:10:00,51.74,51.79,51.73,51.75,278400.0,35.5247,35.559,35.5178,35.5315,278400.0
2011-01-10 15:15:00,51.74,51.77,51.74,51.76,48900.0,35.5247,35.5453,35.5247,35.5384,48900.0
2011-01-10 15:20:00,51.77,51.77,51.73,51.75,305000.0,35.5453,35.5453,35.5178,35.5315,305000.0
2011-01-10 15:25:00,51.74,51.76,51.73,51.74,148900.0,35.5247,35.5384,35.5178,35.5247,148900.0
2011-01-10 15:30:00,51.74,51.75,51.73,51.74,233000.0,35.5247,35.5315,35.5178,35.5247,233000.0
2011-01-10 15:35:00,51.73,51.76,51.71,51.71,305700.0,35.5178,35.5384,35.5041,35.5041,305700.0
2011-01-10 15:40:00,51.71,51.74,51.67,51.71,192200.0,35.5041,35.5247,35.4766,35.5041,192200.0
2011-01-10 15:45:00,51.71,51.73,51.69,51.73,217700.0,35.5041,35.5178,35.4903,35.5178,217700.0
2011-01-10 15:50:00,51.72,51.79,51.69,51.74,511700.0,35.5109,35.559,35.4903,35.5247,511700.0
2011-01-10 15:55:00,51.75,51.78,51.54,51.62,669700.0,35.5315,35.5521,35.3873,35.4423,669700.0
2011-01-11 09:30:00,51.63,52.04,51.55,52.01,492800.0,35.4491,35.7306,35.3942,35.71,492800.0
2011-01-11 09:35:00,52.01,52.17,51.92,51.96,354400.0,35.71,35.8199,35.6483,35.6757,354400.0
2011-01-11 09:40:00,51.98,52.18,51.95,52.13,139000.0,35.6894,35.8268,35.6689,35.7924,139000.0
2011-01-11 09:45:00,52.13,52.13,51.9,52.0,122300.0,35.7924,35.7924,35.6345,35.7032,122300.0
2011-01-11 09:50:00,52.0,52.13,52.0,52.08,109800.0,35.7032,35.7924,35.7032,35.7581,109800.0
2011-01-11 09:55:00,52.07,52.13,51.93,51.94,114900.0,35.7512,35.7924,35.6551,35.662,114900.0
2011-01-11 10:00:00,51.93,52.08,51.89,52.03,127600.0,35.6551,35.7581,35.6277,35.7238,127600.0
2011-01-11 10:05:00,52.03,52.12,52.0,52.09,163300.0,35.7238,35.7856,35.7032,35.765,163300.0
2011-01-11 10:10:00,52.1,52.12,52.02,52.03,101500.0,35.7718,35.7856,35.7169,35.7238,101500.0
2011-01-11 10:15:00,52.03,52.1,52.02,52.03,71400.0,35.7238,35.7718,35.7169,35.7238,71400.0
2011-01-11 10:20:00,52.02,52.09,52.0,52.05,75900.0,35.7169,35.765,35.7032,35.7375,75900.0
2011-01-11 10:25:00,52.05,52.09,52.0,52.06,88600.0,35.7375,35.765,35.7032,35.7444,88600.0
2011-01-11 10:30:00,52.07,52.07,52.0,52.01,93800.0,35.7512,35.7512,35.7032,35.71,93800.0
2011-01-11 10:35:00,52.0,52.08,52.0,52.08,112200.0,35.7032,35.7581,35.7032,35.7581,112200.0
2011-01-11 10:40:00,52.08,52.08,52.03,52.03,50100.0,35.7581,35.7581,35.7238,35.7238,50100.0
2011-01-11 10:45:00,52.04,52.11,52.03,52.1,118800.0,35.7306,35.7787,35.7238,35.7718,118800.0
2011-01-11 10:50:00,52.1,52.17,52.06,52.07,141700.0,35.7718,35.8199,35.7444,35.7512,141700.0
2011-01-11 10:55:00,52.08,52.16,52.07,52.16,90000.0,35.7581,35.813,35.7512,35.813,90000.0
2011-01-11 11:00:00,52.16,52.23,52.15,52.2,198200.0,35.813,35.8611,35.8062,35.8405,198200.0
2011-01-11 11:05:00,52.19,52.23,52.11,52.17,100600.0,35.8336,35.8611,35.7787,35.8199,100600.0
2011-01-11 11:10:00,52.17,52.23,52.12,52.23,117600.0,35.8199,35.8611,35.7856,35.8611,117600.0
2011-01-11 11:15:00,52.23,52.33,52.2,52.33,339400.0,35.8611,35.9298,35.8405,35.9298,339400.0
2011-01-11 11:20:00,52.33,52.39,52.3,52.38,169300.0,35.9298,35.971,35.9092,35.9641,169300.0
2011-01-11 11:25:00,52.38,52.38,52.24,52.33,138600.0,35.9641,35.9641,35.868,35.9298,138600.0
2011-01-11 11:30:00,52.33,52.43,52.29,52.4,200400.0,35.9298,35.9984,35.9023,35.9778,200400.0
2011-01-11 11:35:00,52.4,52.44,52.28,52.32,284700.0,35.9778,36.0053,35.8954,35.9229,284700.0
2011-01-11 11:40:00,52.32,52.36,52.22,52.22,114800.0,35.9229,35.9504,35.8542,35.8542,114800.0
2011-01-11 11:45:00,52.23,52.3,52.22,52.3,77700.0,35.8611,35.9092,35.8542,35.9092,77700.0
2011-01-11 11:50:00,52.3,52.3,52.21,52.21,70900.0,35.9092,35.9092,35.8474,35.8474,70900.0
2011-01-11 11:55:00,52.2,52.21,52.15,52.19,112400.0,35.8405,35.8474,35.8062,35.8336,112400.0
2011-01-11 12:00:00,52.18,52.18,52.08,52.09,121100.0,35.8268,35.8268,35.7581,35.765,121100.0
2011-01-11 12:05:00,52.08,52.17,52.06,52.17,73900.0,35.7581,35.8199,35.7444,35.8199,73900.0
2011-01-11 12:10:00,52.18,52.25,52.17,52.2,85900.0,35.8268,35.8748,35.8199,35.8405,85900.0
2011-01-11 12:15:00,52.2,52.2,52.12,52.14,55200.0,35.8405,35.8405,35.7856,35.7993,55200.0
2011-01-11 12:20:00,52.13,52.22,52.13,52.22,38700.0,35.7924,35.8542,35.7924,35.8542,38700.0
2011-01-11 12:25:00,52.22,52.25,52.21,52.25,54800.0,35.8542,35.8748,35.8474,35.8748,54800.0
2011-01-11 12:30:00,52.25,52.25,52.21,52.24,71700.0,35.8748,35.8748,35.8474,35.868,71700.0
2011-01-11 12:35:00,52.24,52.24,52.17,52.22,109200.0,35.868,35.868,35.8199,35.8542,109200.0
2011-01-11 12:40:00,52.21,52.22,52.14,52.14,70800.0,35.8474,35.8542,35.7993,35.7993,70800.0
2011-01-11 12:45:00,52.14,52.16,52.11,52.15,57900.0,35.7993,35.813,35.7787,35.8062,57900.0
2011-01-11 12:50:00,52.15,52.2,52.15,52.18,82600.0,35.8062,35.8405,35.8062,35.8268,82600.0
2011-01-11 12:55:00,52.19,52.23,52.19,52.22,36900.0,35.8336,35.8611,35.8336,35.8542,36900.0
2011-01-11 13:00:00,52.23,52.24,52.2,52.21,36100.0,35.8611,35.868,35.8405,35.8474,36100.0
2011-01-11 13:05:00,52.21,52.21,52.09,52.14,98200.0,35.8474,35.8474,35.765,35.7993,98200.0
2011-01-11 13:10:00,52.15,52.15,51.99,52.03,150300.0,35.8062,35.8062,35.6963,35.7238,150300.0
2011-01-11 13:15:00,52.02,52.11,52.01,52.11,64500.0,35.7169,35.7787,35.71,35.7787,64500.0
2011-01-11 13:20:00,52.11,52.15,52.1,52.14,68300.0,35.7787,35.8062,35.7718,35.7993,68300.0
2011-01-11 13:25:00,52.14,52.16,52.09,52.1,61300.0,35.7993,35.813,35.765,35.7718,61300.0
2011-01-11 13:30:00,52.1,52.15,52.05,52.15,49400.0,35.7718,35.8062,35.7375,35.8062,49400.0
2011-01-11 13:35:00,52.13,52.15,52.13,52.13,41200.0,35.7924,35.8062,35.7924,35.7924,41200.0
2011-01-11 13:40:00,52.13,52.13,52.04,52.05,82200.0,35.7924,35.7924,35.7306,35.7375,82200.0
2011-01-11 13:45:00,52.04,52.11,52.04,52.08,67500.0,35.7306,35.7787,35.7306,35.7581,67500.0
2011-01-11 13:50:00,52.07,52.09,51.97,52.0,94000.0,35.7512,35.765,35.6826,35.7032,94000.0
2011-01-11 13:55:00,52.0,52.01,51.84,51.85,161000.0,35.7032,35.71,35.5933,35.6002,161000.0
2011-01-11 14:00:00,51.85,51.89,51.83,51.85,106700.0,35.6002,35.6277,35.5865,35.6002,106700.0
2011-01-11 14:05:00,51.85,51.9,51.75,51.9,126200.0,35.6002,35.6345,35.5315,35.6345,126200.0
2011-01-11 14:10:00,51.9,51.97,51.89,51.96,52700.0,35.6345,35.6826,35.6277,35.6757,52700.0
2011-01-11 14:15:00,51.96,52.02,51.95,52.01,107400.0,35.6757,35.7169,35.6689,35.71,107400.0
2011-01-11 14:20:00,52.01,52.02,51.9,51.9,54000.0,35.71,35.7169,35.6345,35.6345,54000.0
2011-01-11 14:25:00,51.9,51.95,51.88,51.93,86800.0,35.6345,35.6689,35.6208,35.6551,86800.0
2011-01-11 14:30:00,51.93,51.93,51.88,51.89,52500.0,35.6551,35.6551,35.6208,35.6277,52500.0
2011-01-11 14:35:00,51.89,51.9,51.84,51.85,61800.0,35.6277,35.6345,35.5933,35.6002,61800.0
2011-01-11 14:40:00,51.86,51.95,51.85,51.95,61000.0,35.6071,35.6689,35.6002,35.6689,61000.0
2011-01-11 14:45:00,51.94,51.95,51.9,51.91,79500.0,35.662,35.6689,35.6345,35.6414,79500.0
2011-01-11 14:50:00,51.91,51.95,51.87,51.88,77300.0,35.6414,35.6689,35.6139,35.6208,77300.0
2011-01-11 14:55:00,51.88,51.97,51.87,51.94,88900.0,35.6208,35.6826,35.6139,35.662,88900.0
2011-01-11 15:00:00,51.95,52.0,51.93,51.97,84400.0,35.6689,35.7032,35.6551,35.6826,84400.0
2011-01-11 15:05:00,51.97,52.02,51.97,52.01,75800.0,35.6826,35.7169,35.6826,35.71,75800.0
2011-01-11 15:10:00,52.0,52.01,51.91,51.95,94000.0,35.7032,35.71,35.6414,35.6689,94000.0
2011-01-11 15:15:00,51.96,51.99,51.95,51.99,53900.0,35.6757,35.6963,35.6689,35.6963,53900.0
2011-01-11 15:20:00,51.99,51.99,51.93,51.93,87400.0,35.6963,35.6963,35.6551,35.6551,87400.0
2011-01-11 15:25:00,51.94,51.99,51.93,51.96,69900.0,35.662,35.6963,35.6551,35.6757,69900.0
2011-01-11 15:30:00,51.96,51.96,51.87,51.87,97700.0,35.6757,35.6757,35.6139,35.6139,97700.0
2011-01-11 15:35:00,51.87,51.95,51.87,51.87,168900.0,35.6139,35.6689,35.6139,35.6139,168900.0
2011-01-11 15:40:00,51.88,51.92,51.86,51.92,144800.0,35.6208,35.6483,35.6071,35.6483,144800.0
2011-01-11 15:45:00,51.92,51.98,51.91,51.95,172900.0,35.6483,35.6894,35.6414,35.6689,172900.0
2011-01-11 15:50:00,51.96,52.02,51.96,52.0,277000.0,35.6757,35.7169,35.6757,35.7032,277000.0
2011-01-11 15:55:00,52.0,52.06,51.99,52.06,380000.0,35.7032,35.7444,35.6963,35.7444,380000.0
2011-01-12 09:30:00,52.21,52.25,51.89,51.89,411000.0,35.8474,35.8748,35.6277,35.6277,411000.0
2011-01-12 09:35:00,51.89,51.89,51.7,51.7,225200.0,35.6277,35.6277,35.4972,35.4972,225200.0
2011-01-12 09:40:00,51.7,51.7,51.59,51.7,255100.0,35.4972,35.4972,35.4217,35.4972,255100.0
2011-01-12 09:45:00,51.7,51.79,51.6,51.63,236600.0,35.4972,35.559,35.4285,35.4491,236600.0
2011-01-12 09:50:00,51.63,51.78,51.61,51.78,160900.0,35.4491,35.5521,35.4354,35.5521,160900.0
2011-01-12 09:55:00,51.77,51.85,51.66,51.67,137500.0,35.5453,35.6002,35.4697,35.4766,137500.0
2011-01-12 10:00:00,51.68,51.72,51.59,51.66,153700.0,35.4835,35.5109,35.4217,35.4697,153700.0
2011-01-12 10:05:00,51.66,51.66,51.59,51.63,126000.0,35.4697,35.4697,35.4217,35.4491,126000.0
2011-01-12 10:10:00,51.63,51.71,51.63,51.67,110400.0,35.4491,35.5041,35.4491,35.4766,110400.0
2011-01-12 10:15:00,51.67,51.72,51.64,51.66,126900.0,35.4766,35.5109,35.456,35.4697,126900.0
2011-01-12 10:20:00,51.67,51.81,51.66,51.71,151400.0,35.4766,35.5727,35.4697,35.5041,151400.0
2011-01-12 10:25:00,51.71,51.77,51.71,51.77,77700.0,35.5041,35.5453,35.5041,35.5453,77700.0
2011-01-12 10:30:00,51.77,51.84,51.77,51.83,174700.0,35.5453,35.5933,35.5453,35.5865,174700.0
2011-01-12 10:35:00,51.83,51.9,51.81,51.89,159700.0,35.5865,35.6345,35.5727,35.6277,159700.0
2011-01-12 10:40:00,51.9,51.91,51.85,51.89,81500.0,35.6345,35.6414,35.6002,35.6277,81500.0
2011-01-12 10:45:00,51.9,51.95,51.86,51.91,106700.0,35.6345,35.6689,35.6071,35.6414,106700.0
2011-01-12 10:50:00,51.9,51.93,51.85,51.88,233300.0,35.6345,35.6551,35.6002,35.6208,233300.0
2011-01-12 10:55:00,51.88,51.92,51.85,51.92,105700.0,35.6208,35.6483,35.6002,35.6483,105700.0
2011-01-12 11:00:00,51.92,51.97,51.9,51.96,99000.0,35.6483,35.6826,35.6345,35.6757,99000.0
2011-01-12 11:05:00,51.96,52.02,51.93,52.0,204300.0,35.6757,35.7169,35.6551,35.7032,204300.0
2011-01-12 11:10:00,52.01,52.06,51.98,52.0,137000.0,35.71,35.7444,35.6894,35.7032,137000.0
2011-01-12 11:15:00,51.99,52.0,51.95,51.98,54600.0,35.6963,35.7032,35.6689,35.6894,54600.0
2011-01-12 11:20:00,51.98,52.02,51.89,52.02,199200.0,35.6894,35.7169,35.6277,35.7169,199200.0
2011-01-12 11:25:00,52.01,52.07,51.98,52.01,225300.0,35.71,35.7512,35.6894,35.71,225300.0
2011-01-12 11:30:00,52.01,52.05,52.0,52.04,35600.0,35.71,35.7375,35.7032,35.7306,35600.0
2011-01-12 11:35:00,52.05,52.1,52.04,52.07,100000.0,35.7375,35.7718,35.7306,35.7512,100000.0
2011-01-12 11:40:00,52.06,52.08,52.06,52.08,21300.0,35.7444,35.7581,35.7444,35.7581,21300.0
2011-01-12 11:45:00,52.08,52.11,52.04,52.05,83000.0,35.7581,35.7787,35.7306,35.7375,83000.0
2011-01-12 11:50:00,52.04,52.04,51.97,51.98,45300.0,35.7306,35.7306,35.6826,35.6894,45300.0
2011-01-12 11:55:00,51.98,52.0,51.95,51.97,95300.0,35.6894,35.7032,35.6689,35.6826,95300.0
2011-01-12 12:00:00,51.97,52.03,51.97,52.03,30700.0,35.6826,35.7238,35.6826,35.7238,30700.0
2011-01-12 12:05:00,52.03,52.03,51.97,51.97,36600.0,35.7238,35.7238,35.6826,35.6826,36600.0
2011-01-12 12:10:00,51.97,51.97,51.92,51.92,272800.0,35.6826,35.6826,35.6483,35.6483,272800.0
2011-01-12 12:15:00,51.92,51.94,51.88,51.91,219600.0,35.6483,35.662,35.6208,35.6414,219600.0
2011-01-12 12:20:00,51.91,51.98,51.89,51.98,42900.0,35.6414,35.6894,35.6277,35.6894,42900.0
2011-01-12 12:25:00,51.97,52.03,51.97,51.99,59700.0,35.6826,35.7238,35.6826,35.6963,59700.0
2011-01-12 12:30:00,52.0,52.0,51.96,51.99,43600.0,35.7032,35.7032,35.6757,35.6963,43600.0
2011-01-12 12:35:00,51.99,51.99,51.92,51.92,75600.0,35.6963,35.6963,35.6483,35.6483,75600.0
2011-01-12 12:40:00,51.92,51.94,51.89,51.89,44400.0,35.6483,35.662,35.6277,35.6277,44400.0
2011-01-12 12:45:00,51.9,51.93,51.88,51.92,76800.0,35.6345,35.6551,35.6208,35.6483,76800.0
2011-01-12 12:50:00,51.93,51.93,51.91,51.91,36700.0,35.6551,35.6551,35.6414,35.6414,36700.0
2011-01-12 12:55:00,51.92,51.92,51.88,51.9,67000.0,35.6483,35.6483,35.6208,35.6345,67000.0
2011-01-12 13:00:00,51.9,51.97,51.89,51.97,93100.0,35.6345,35.6826,35.6277,35.6826,93100.0
2011-01-12 13:05:00,51.97,52.0,51.96,51.97,124600.0,35.6826,35.7032,35.6757,35.6826,124600.0
2011-01-12 13:10:00,51.96,52.01,51.96,52.0,38900.0,35.6757,35.71,35.6757,35.7032,38900.0
2011-01-12 13:15:00,52.0,52.04,51.99,52.03,54200.0,35.7032,35.7306,35.6963,35.7238,54200.0
2011-01-12 13:20:00,52.03,52.03,51.98,52.01,76300.0,35.7238,35.7238,35.6894,35.71,76300.0
2011-01-12 13:25:00,52.02,52.04,52.0,52.03,56600.0,35.7169,35.7306,35.7032,35.7238,56600.0
2011-01-12 13:30:00,52.03,52.06,52.02,52.06,58700.0,35.7238,35.7444,35.7169,35.7444,58700.0
2011-01-12 13:35:00,52.06,52.11,52.03,52.05,200800.0,35.7444,35.7787,35.7238,35.7375,200800.0
2011-01-12 13:40:00,52.06,52.11,52.05,52.1,72800.0,35.7444,35.7787,35.7375,35.7718,72800.0
2011-01-12 13:45:00,52.1,52.14,52.1,52.13,93100.0,35.7718,35.7993,35.7718,35.7924,93100.0
2011-01-12 13:50:00,52.13,52.18,52.13,52.17,91000.0,35.7924,35.8268,35.7924,35.8199,91000.0
2011-01-12 13:55:00,52.16,52.21,52.15,52.18,61400.0,35.813,35.8474,35.8062,35.8268,61400.0
2011-01-12 14:00:00,52.18,52.18,52.1,52.15,58700.0,35.8268,35.8268,35.7718,35.8062,58700.0
2011-01-12 14:05:00,52.15,52.15,52.1,52.1,57300.0,35.8062,35.8062,35.7718,35.7718,57300.0
2011-01-12 14:10:00,52.1,52.13,52.08,52.12,62400.0,35.7718,35.7924,35.7581,35.7856,62400.0
2011-01-12 14:15:00,52.12,52.14,52.11,52.12,75100.0,35.7856,35.7993,35.7787,35.7856,75100.0
2011-01-12 14:20:00,52.12,52.15,52.09,52.15,59200.0,35.7856,35.8062,35.765,35.8062,59200.0
2011-01-12 14:25:00,52.15,52.22,52.14,52.2,220500.0,35.8062,35.8542,35.7993,35.8405,220500.0
2011-01-12 14:30:00,52.2,52.21,52.14,52.19,71800.0,35.8405,35.8474,35.7993,35.8336,71800.0
2011-01-12 14:35:00,52.2,52.2,52.19,52.19,44300.0,35.8405,35.8405,35.8336,35.8336,44300.0
2011-01-12 14:40:00,52.2,52.25,52.19,52.24,119800.0,35.8405,35.8748,35.8336,35.868,119800.0
2011-01-12 14:45:00,52.23,52.24,52.19,52.2,136400.0,35.8611,35.868,35.8336,35.8405,136400.0
2011-01-12 14:50:00,52.2,52.24,52.2,52.22,87200.0,35.8405,35.868,35.8405,35.8542,87200.0
2011-01-12 14:55:00,52.21,52.25,52.2,52.25,80900.0,35.8474,35.8748,35.8405,35.8748,80900.0
2011-01-12 15:00:00,52.25,52.25,52.23,52.24,111700.0,35.8748,35.8748,35.8611,35.868,111700.0
2011-01-12 15:05:00,52.24,52.26,52.24,52.24,167600.0,35.868,35.8817,35.868,35.868,167600.0
2011-01-12 15:10:00,52.24,52.24,52.14,52.15,181700.0,35.868,35.868,35.7993,35.8062,181700.0
2011-01-12 15:15:00,52.16,52.18,52.14,52.16,143700.0,35.813,35.8268,35.7993,35.813,143700.0
2011-01-12 15:20:00,52.16,52.18,52.14,52.17,118400.0,35.813,35.8268,35.7993,35.8199,118400.0
2011-01-12 15:25:00,52.17,52.23,52.13,52.14,138400.0,35.8199,35.8611,35.7924,35.7993,138400.0
2011-01-12 15:30:00,52.13,52.19,52.08,52.19,111100.0,35.7924,35.8336,35.7581,35.8336,111100.0
2011-01-12 15:35:00,52.19,52.21,52.14,52.18,223400.0,35.8336,35.8474,35.7993,35.8268,223400.0
2011-01-12 15:40:00,52.17,52.24,52.15,52.24,148400.0,35.8199,35.868,35.8062,35.868,148400.0
2011-01-12 15:45:00,52.24,52.29,52.24,52.26,210000.0,35.868,35.9023,35.868,35.8817,210000.0
2011-01-12 15:50:00,52.26,52.29,52.21,52.22,386400.0,35.8817,35.9023,35.8474,35.8542,386400.0
2011-01-12 15:55:00,52.22,52.34,52.21,52.32,498800.0,35.8542,35.9366,35.8474,35.9229,498800.0
2011-01-13 09:30:00,52.28,52.45,52.22,52.43,336700.0,35.8954,36.0122,35.8542,35.9984,336700.0
2011-01-13 09:35:00,52.43,52.45,52.24,52.27,225800.0,35.9984,36.0122,35.868,35.8886,225800.0
2011-01-13 09:40:00,52.26,52.26,52.07,52.07,419300.0,35.8817,35.8817,35.7512,35.7512,419300.0
2011-01-13 09:45:00,52.08,52.1,51.96,52.1,268500.0,35.7581,35.7718,35.6757,35.7718,268500.0
2011-01-13 09:50:00,52.09,52.16,52.0,52.01,230700.0,35.765,35.813,35.7032,35.71,230700.0
2011-01-13 09:55:00,52.01,52.01,51.9,51.96,218800.0,35.71,35.71,35.6345,35.6757,218800.0
2011-01-13 10:00:00,51.96,51.96,51.87,51.89,158700.0,35.6757,35.6757,35.6139,35.6277,158700.0
2011-01-13 10:05:00,51.89,52.01,51.85,52.0,223900.0,35.6277,35.71,35.6002,35.7032,223900.0
2011-01-13 10:10:00,51.99,52.08,51.91,52.03,121300.0,35.6963,35.7581,35.6414,35.7238,121300.0
2011-01-13 10:15:00,52.04,52.08,52.04,52.05,119000.0,35.7306,35.7581,35.7306,35.7375,119000.0
2011-01-13 10:20:00,52.06,52.14,52.05,52.14,96700.0,35.7444,35.7993,35.7375,35.7993,96700.0
2011-01-13 10:25:00,52.13,52.15,52.02,52.03,130500.0,35.7924,35.8062,35.7169,35.7238,130500.0
2011-01-13 10:30:00,52.03,52.05,51.92,51.94,156200.0,35.7238,35.7375,35.6483,35.662,156200.0
2011-01-13 10:35:00,51.95,51.97,51.94,51.96,85200.0,35.6689,35.6826,35.662,35.6757,85200.0
2011-01-13 10:40:00,51.97,52.01,51.95,51.97,125800.0,35.6826,35.71,35.6689,35.6826,125800.0
2011-01-13 10:45:00,51.96,51.98,51.91,51.94,110900.0,35.6757,35.6894,35.6414,35.662,110900.0
2011-01-13 10:50:00,51.94,51.99,51.93,51.99,124400.0,35.662,35.6963,35.6551,35.6963,124400.0
2011-01-13 10:55:00,51.99,52.01,51.95,51.95,176200.0,35.6963,35.71,35.6689,35.6689,176200.0
2011-01-13 11:00:00,51.95,51.95,51.86,51.94,174400.0,35.6689,35.6689,35.6071,35.662,174400.0
2011-01-13 11:05:00,51.93,52.01,51.93,51.99,166500.0,35.6551,35.71,35.6551,35.6963,166500.0
2011-01-13 11:10:00,51.99,52.03,51.98,52.0,111100.0,35.6963,35.7238,35.6894,35.7032,111100.0
2011-01-13 11:15:00,52.0,52.01,51.92,51.94,96600.0,35.7032,35.71,35.6483,35.662,96600.0
2011-01-13 11:20:00,51.94,51.94,51.89,51.92,150000.0,35.662,35.662,35.6277,35.6483,150000.0
2011-01-13 11:25:00,51.92,52.0,51.92,51.99,79300.0,35.6483,35.7032,35.6483,35.6963,79300.0
2011-01-13 11:30:00,52.0,52.02,51.99,52.0,120000.0,35.7032,35.7169,35.6963,35.7032,120000.0
2011-01-13 11:35:00,51.99,52.0,51.92,51.92,104500.0,35.6963,35.7032,35.6483,35.6483,104500.0
2011-01-13 11:40:00,51.92,51.94,51.89,51.94,113900.0,35.6483,35.662,35.6277,35.662,113900.0
2011-01-13 11:45:00,51.92,51.95,51.92,51.94,77200.0,35.6483,35.6689,35.6483,35.662,77200.0
2011-01-13 11:50:00,51.94,51.95,51.88,51.89,93800.0,35.662,35.6689,35.6208,35.6277,93800.0
2011-01-13 11:55:00,51.89,51.89,51.85,51.86,165800.0,35.6277,35.6277,35.6002,35.6071,165800.0
2011-01-13 12:00:00,51.86,51.9,51.86,51.89,62400.0,35.6071,35.6345,35.6071,35.6277,62400.0
2011-01-13 12:05:00,51.9,51.95,51.89,51.95,81500.0,35.6345,35.6689,35.6277,35.6689,81500.0
2011-01-13 12:10:00,51.96,52.07,51.93,51.94,357500.0,35.6757,35.7512,35.6551,35.662,357500.0
2011-01-13 12:15:00,51.94,51.94,51.9,51.9,97000.0,35.662,35.662,35.6345,35.6345,97000.0
2011-01-13 12:20:00,51.9,51.9,51.86,51.89,76800.0,35.6345,35.6345,35.6071,35.6277,76800.0
2011-01-13 12:25:00,51.89,51.9,51.86,51.87,79200.0,35.6277,35.6345,35.6071,35.6139,79200.0
2011-01-13 12:30:00,51.87,51.87,51.83,51.84,96600.0,35.6139,35.6139,35.5865,35.5933,96600.0
2011-01-13 12:35:00,51.85,51.85,51.83,51.84,53300.0,35.6002,35.6002,35.5865,35.5933,53300.0
2011-01-13 12:40:00,51.84,51.93,51.83,51.93,175300.0,35.5933,35.6551,35.5865,35.6551,175300.0
2011-01-13 12:45:00,51.92,51.93,51.86,51.88,148300.0,35.6483,35.6551,35.6071,35.6208,148300.0
2011-01-13 12:50:00,51.88,51.91,51.87,51.91,58200.0,35.6208,35.6414,35.6139,35.6414,58200.0
2011-01-13 12:55:00,51.91,51.93,51.86,51.87,102500.0,35.6414,35.6551,35.6071,35.6139,102500.0
2011-01-13 13:00:00,51.87,51.89,51.8,51.81,114100.0,35.6139,35.6277,35.5659,35.5727,114100.0
2011-01-13 13:05:00,51.81,51.87,51.81,51.87,93500.0,35.5727,35.6139,35.5727,35.6139,93500.0
2011-01-13 13:10:00,51.87,51.94,51.86,51.92,101300.0,35.6139,35.662,35.6071,35.6483,101300.0
2011-01-13 13:15:00,51.92,51.92,51.8,51.81,105700.0,35.6483,35.6483,35.5659,35.5727,105700.0
2011-01-13 13:20:00,51.82,51.82,51.75,51.75,134300.0,35.5796,35.5796,35.5315,35.5315,134300.0
2011-01-13 13:25:00,51.76,51.79,51.74,51.74,106100.0,35.5384,35.559,35.5247,35.5247,106100.0
2011-01-13 13:30:00,51.74,51.82,51.74,51.8,90100.0,35.5247,35.5796,35.5247,35.5659,90100.0
2011-01-13 13:35:00,51.79,51.79,51.76,51.79,74200.0,35.559,35.559,35.5384,35.559,74200.0
2011-01-13 13:40:00,51.79,51.82,51.78,51.82,64200.0,35.559,35.5796,35.5521,35.5796,64200.0
2011-01-13 13:45:00,51.82,51.83,51.8,51.81,52400.0,35.5796,35.5865,35.5659,35.5727,52400.0
2011-01-13 13:50:00,51.81,51.83,51.81,51.83,60300.0,35.5727,35.5865,35.5727,35.5865,60300.0
2011-01-13 13:55:00,51.83,51.83,51.81,51.81,83500.0,35.5865,35.5865,35.5727,35.5727,83500.0
2011-01-13 14:00:00,51.81,51.86,51.81,51.86,141300.0,35.5727,35.6071,35.5727,35.6071,141300.0
2011-01-13 14:05:00,51.85,51.92,51.85,51.92,180400.0,35.6002,35.6483,35.6002,35.6483,180400.0
2011-01-13 14:10:00,51.92,51.92,51.83,51.84,151400.0,35.6483,35.6483,35.5865,35.5933,151400.0
2011-01-13 14:15:00,51.84,51.87,51.83,51.86,81800.0,35.5933,35.6139,35.5865,35.6071,81800.0
2011-01-13 14:20:00,51.86,51.91,51.85,51.91,58100.0,35.6071,35.6414,35.6002,35.6414,58100.0
2011-01-13 14:25:00,51.91,51.94,51.9,51.93,90100.0,35.6414,35.662,35.6345,35.6551,90100.0
2011-01-13 14:30:00,51.92,51.94,51.91,51.91,112800.0,35.6483,35.662,35.6414,35.6414,112800.0
2011-01-13 14:35:00,51.91,51.92,51.9,51.91,65400.0,35.6414,35.6483,35.6345,35.6414,65400.0
2011-01-13 14:40:00,51.91,51.91,51.89,51.9,64200.0,35.6414,35.6414,35.6277,35.6345,64200.0
2011-01-13 14:45:00,51.9,51.91,51.89,51.89,110600.0,35.6345,35.6414,35.6277,35.6277,110600.0
2011-01-13 14:50:00,51.89,51.9,51.8,51.81,182500.0,35.6277,35.6345,35.5659,35.5727,182500.0
2011-01-13 14:55:00,51.81,51.83,51.79,51.8,160100.0,35.5727,35.5865,35.559,35.5659,160100.0
2011-01-13 15:00:00,51.81,51.87,51.8,51.85,183300.0,35.5727,35.6139,35.5659,35.6002,183300.0
2011-01-13 15:05:00,51.85,51.89,51.83,51.87,140500.0,35.6002,35.6277,35.5865,35.6139,140500.0
2011-01-13 15:10:00,51.88,51.88,51.83,51.83,155900.0,35.6208,35.6208,35.5865,35.5865,155900.0
2011-01-13 15:15:00,51.83,51.83,51.75,51.75,145500.0,35.5865,35.5865,35.5315,35.5315,145500.0
2011-01-13 15:20:00,51.75,51.76,51.68,51.71,210500.0,35.5315,35.5384,35.4835,35.5041,210500.0
2011-01-13 15:25:00,51.71,51.71,51.61,51.61,210800.0,35.5041,35.5041,35.4354,35.4354,210800.0
2011-01-13 15:30:00,51.61,51.63,51.54,51.56,368200.0,35.4354,35.4491,35.3873,35.4011,368200.0
2011-01-13 15:35:00,51.56,51.65,51.54,51.57,262500.0,35.4011,35.4629,35.3873,35.4079,262500.0
2011-01-13 15:40:00,51.58,51.62,51.51,51.62,356800.0,35.4148,35.4423,35.3667,35.4423,356800.0
2011-01-13 15:45:00,51.61,51.74,51.61,51.7,306100.0,35.4354,35.5247,35.4354,35.4972,306100.0
2011-01-13 15:50:00,51.7,51.81,51.69,51.79,268400.0,35.4972,35.5727,35.4903,35.559,268400.0
2011-01-13 15:55:00,51.78,51.88,51.78,51.86,589400.0,35.5521,35.6208,35.5521,35.6071,589400.0
2011-01-14 09:30:00,51.9,52.0,51.8,51.99,302900.0,35.6345,35.7032,35.5659,35.6963,302900.0
2011-01-14 09:35:00,51.99,52.11,51.87,51.88,199400.0,35.6963,35.7787,35.6139,35.6208,199400.0
2011-01-14 09:40:00,51.88,51.88,51.56,51.59,233800.0,35.6208,35.6208,35.4011,35.4217,233800.0
2011-01-14 09:45:00,51.58,51.76,51.57,51.73,137700.0,35.4148,35.5384,35.4079,35.5178,137700.0
2011-01-14 09:50:00,51.72,51.75,51.67,51.7,258000.0,35.5109,35.5315,35.4766,35.4972,258000.0
2011-01-14 09:55:00,51.7,51.7,51.5,51.6,332000.0,35.4972,35.4972,35.3599,35.4285,332000.0
2011-01-14 10:00:00,51.61,51.79,51.61,51.7,152300.0,35.4354,35.559,35.4354,35.4972,152300.0
2011-01-14 10:05:00,51.7,51.71,51.55,51.57,133900.0,35.4972,35.5041,35.3942,35.4079,133900.0
2011-01-14 10:10:00,51.56,51.72,51.54,51.7,99100.0,35.4011,35.5109,35.3873,35.4972,99100.0
2011-01-14 10:15:00,51.7,51.7,51.55,51.56,155300.0,35.4972,35.4972,35.3942,35.4011,155300.0
2011-01-14 10:20:00,51.56,51.57,51.52,51.52,106900.0,35.4011,35.4079,35.3736,35.3736,106900.0
2011-01-14 10:25:00,51.53,51.53,51.43,51.44,330300.0,35.3805,35.3805,35.3118,35.3187,330300.0
2011-01-14 10:30:00,51.44,51.52,51.43,51.5,178500.0,35.3187,35.3736,35.3118,35.3599,178500.0
2011-01-14 10:35:00,51.5,51.5,51.44,51.49,135600.0,35.3599,35.3599,35.3187,35.353,135600.0
2011-01-14 10:40:00,51.49,51.53,51.48,51.52,160200.0,35.353,35.3805,35.3461,35.3736,160200.0
2011-01-14 10:45:00,51.53,51.65,51.53,51.63,176200.0,35.3805,35.4629,35.3805,35.4491,176200.0
2011-01-14 10:50:00,51.63,51.64,51.51,51.53,113100.0,35.4491,35.456,35.3667,35.3805,113100.0
2011-01-14 10:55:00,51.52,51.55,51.47,51.55,228100.0,35.3736,35.3942,35.3393,35.3942,228100.0
2011-01-14 11:00:00,51.54,51.59,51.54,51.56,187200.0,35.3873,35.4217,35.3873,35.4011,187200.0
2011-01-14 11:05:00,51.55,51.62,51.53,51.6,197900.0,35.3942,35.4423,35.3805,35.4285,197900.0
2011-01-14 11:10:00,51.59,51.6,51.54,51.57,222800.0,35.4217,35.4285,35.3873,35.4079,222800.0
2011-01-14 11:15:00,51.57,51.59,51.53,51.58,141500.0,35.4079,35.4217,35.3805,35.4148,141500.0
2011-01-14 11:20:00,51.58,51.6,51.55,51.58,61900.0,35.4148,35.4285,35.3942,35.4148,61900.0
2011-01-14 11:25:00,51.58,51.62,51.58,51.62,89000.0,35.4148,35.4423,35.4148,35.4423,89000.0
2011-01-14 11:30:00,51.62,51.62,51.58,51.58,118600.0,35.4423,35.4423,35.4148,35.4148,118600.0
2011-01-14 11:35:00,51.58,51.59,51.54,51.57,83400.0,35.4148,35.4217,35.3873,35.4079,83400.0
2011-01-14 11:40:00,51.57,51.61,51.56,51.6,53400.0,35.4079,35.4354,35.4011,35.4285,53400.0
2011-01-14 11:45:00,51.61,51.61,51.58,51.58,108200.0,35.4354,35.4354,35.4148,35.4148,108200.0
2011-01-14 11:50:00,51.59,51.59,51.53,51.54,80900.0,35.4217,35.4217,35.3805,35.3873,80900.0
2011-01-14 11:55:00,51.54,51.58,51.53,51.57,33300.0,35.3873,35.4148,35.3805,35.4079,33300.0
2011-01-14 12:00:00,51.58,51.61,51.54,51.56,74300.0,35.4148,35.4354,35.3873,35.4011,74300.0
2011-01-14 12:05:00,51.57,51.6,51.55,51.59,71500.0,35.4079,35.4285,35.3942,35.4217,71500.0
2011-01-14 12:10:00,51.59,51.62,51.58,51.6,55700.0,35.4217,35.4423,35.4148,35.4285,55700.0
2011-01-14 12:15:00,51.61,51.63,51.59,51.6,295300.0,35.4354,35.4491,35.4217,35.4285,295300.0
2011-01-14 12:20:00,51.6,51.63,51.59,51.61,104400.0,35.4285,35.4491,35.4217,35.4354,104400.0
2011-01-14 12:25:00,51.6,51.65,51.57,51.57,88600.0,35.4285,35.4629,35.4079,35.4079,88600.0
2011-01-14 12:30:00,51.57,51.63,51.57,51.59,79100.0,35.4079,35.4491,35.4079,35.4217,79100.0
2011-01-14 12:35:00,51.58,51.63,51.58,51.62,58600.0,35.4148,35.4491,35.4148,35.4423,58600.0
2011-01-14 12:40:00,51.62,51.65,51.61,51.63,50700.0,35.4423,35.4629,35.4354,35.4491,50700.0
2011-01-14 12:45:00,51.64,51.65,51.61,51.65,120400.0,35.456,35.4629,35.4354,35.4629,120400.0
2011-01-14 12:50:00,51.65,51.65,51.59,51.65,91400.0,35.4629,35.4629,35.4217,35.4629,91400.0
2011-01-14 12:55:00,51.65,51.67,51.63,51.66,65600.0,35.4629,35.4766,35.4491,35.4697,65600.0
2011-01-14 13:00:00,51.66,51.7,51.66,51.7,57600.0,35.4697,35.4972,35.4697,35.4972,57600.0
2011-01-14 13:05:00,51.7,51.71,51.67,51.7,78900.0,35.4972,35.5041,35.4766,35.4972,78900.0
2011-01-14 13:10:00,51.7,51.71,51.68,51.69,42400.0,35.4972,35.5041,35.4835,35.4903,42400.0
2011-01-14 13:15:00,51.69,51.7,51.68,51.69,54100.0,35.4903,35.4972,35.4835,35.4903,54100.0
2011-01-14 13:20:00,51.69,51.74,51.68,51.74,33800.0,35.4903,35.5247,35.4835,35.5247,33800.0
2011-01-14 13:25:00,51.74,51.75,51.67,51.67,114100.0,35.5247,35.5315,35.4766,35.4766,114100.0
2011-01-14 13:30:00,51.67,51.73,51.67,51.72,93600.0,35.4766,35.5178,35.4766,35.5109,93600.0
2011-01-14 13:35:00,51.72,51.75,51.69,51.7,91600.0,35.5109,35.5315,35.4903,35.4972,91600.0
2011-01-14 13:40:00,51.71,51.72,51.67,51.71,76900.0,35.5041,35.5109,35.4766,35.5041,76900.0
2011-01-14 13:45:00,51.71,51.75,51.7,51.75,36300.0,35.5041,35.5315,35.4972,35.5315,36300.0
2011-01-14 13:50:00,51.75,51.81,51.74,51.79,84900.0,35.5315,35.5727,35.5247,35.559,84900.0
2011-01-14 13:55:00,51.78,51.88,51.78,51.87,160200.0,35.5521,35.6208,35.5521,35.6139,160200.0
2011-01-14 14:00:00,51.88,51.89,51.85,51.86,84200.0,35.6208,35.6277,35.6002,35.6071,84200.0
2011-01-14 14:05:00,51.86,51.94,51.86,51.93,127100.0,35.6071,35.662,35.6071,35.6551,127100.0
2011-01-14 14:10:00,51.93,51.97,51.92,51.97,99900.0,35.6551,35.6826,35.6483,35.6826,99900.0
2011-01-14 14:15:00,51.97,51.98,51.91,51.91,127600.0,35.6826,35.6894,35.6414,35.6414,127600.0
2011-01-14 14:20:00,51.91,51.93,51.91,51.92,51900.0,35.6414,35.6551,35.6414,35.6483,51900.0
2011-01-14 14:25:00,51.92,51.92,51.87,51.91,109500.0,35.6483,35.6483,35.6139,35.6414,109500.0
2011-01-14 14:30:00,51.91,51.96,51.91,51.93,45100.0,35.6414,35.6757,35.6414,35.6551,45100.0
2011-01-14 14:35:00,51.92,51.93,51.88,51.89,50000.0,35.6483,35.6551,35.6208,35.6277,50000.0
2011-01-14 14:40:00,51.88,51.96,51.88,51.96,53600.0,35.6208,35.6757,35.6208,35.6757,53600.0
2011-01-14 14:45:00,51.96,51.97,51.95,51.96,84900.0,35.6757,35.6826,35.6689,35.6757,84900.0
2011-01-14 14:50:00,51.95,51.97,51.92,51.96,67100.0,35.6689,35.6826,35.6483,35.6757,67100.0
2011-01-14 14:55:00,51.97,51.99,51.94,51.99,113300.0,35.6826,35.6963,35.662,35.6963,113300.0
2011-01-14 15:00:00,51.99,52.01,51.96,52.0,195800.0,35.6963,35.71,35.6757,35.7032,195800.0
2011-01-14 15:05:00,52.0,52.03,51.99,52.01,103400.0,35.7032,35.7238,35.6963,35.71,103400.0
2011-01-14 15:10:00,52.01,52.05,52.01,52.04,186000.0,35.71,35.7375,35.71,35.7306,186000.0
2011-01-14 15:15:00,52.04,52.1,52.04,52.09,128000.0,35.7306,35.7718,35.7306,35.765,128000.0
2011-01-14 15:20:00,52.08,52.13,52.08,52.13,176300.0,35.7581,35.7924,35.7581,35.7924,176300.0
2011-01-14 15:25:00,52.13,52.13,51.99,52.0,135700.0,35.7924,35.7924,35.6963,35.7032,135700.0
2011-01-14 15:30:00,51.99,52.01,51.94,51.94,89200.0,35.6963,35.71,35.662,35.662,89200.0
2011-01-14 15:35:00,51.95,52.01,51.94,52.01,77300.0,35.6689,35.71,35.662,35.71,77300.0
2011-01-14 15:40:00,52.01,52.02,51.86,51.89,304200.0,35.71,35.7169,35.6071,35.6277,304200.0
2011-01-14 15:45:00,51.89,51.95,51.89,51.93,213900.0,35.6277,35.6689,35.6277,35.6551,213900.0
2011-01-14 15:50:00,51.93,51.99,51.92,51.98,273400.0,35.6551,35.6963,35.6483,35.6894,273400.0
2011-01-14 15:55:00,51.98,52.07,51.96,52.03,555400.0,35.6894,35.7512,35.6757,35.7238,555400.0
2011-01-18 09:30:00,52.39,52.76,52.29,52.71,749200.0,35.971,36.225,35.9023,36.1907,749200.0
2011-01-18 09:35:00,52.71,52.76,52.65,52.72,300200.0,36.1907,36.225,36.1495,36.1975,300200.0
2011-01-18 09:40:00,52.73,52.8,52.5,52.54,327100.0,36.2044,36.2525,36.0465,36.0739,327100.0
2011-01-18 09:45:00,52.53,52.55,52.35,52.46,248700.0,36.0671,36.0808,35.9435,36.019,248700.0
2011-01-18 09:50:00,52.46,52.49,52.31,52.33,412300.0,36.019,36.0396,35.916,35.9298,412300.0
2011-01-18 09:55:00,52.33,52.55,52.3,52.54,258100.0,35.9298,36.0808,35.9092,36.0739,258100.0
2011-01-18 10:00:00,52.54,52.64,52.4,52.6,320600.0,36.0739,36.1426,35.9778,36.1151,320600.0
2011-01-18 10:05:00,52.61,52.77,52.61,52.72,224400.0,36.122,36.2319,36.122,36.1975,224400.0
2011-01-18 10:10:00,52.72,52.82,52.33,52.8,161400.0,36.1975,36.2662,35.9298,36.2525,161400.0
2011-01-18 10:15:00,52.8,52.82,52.73,52.75,159200.0,36.2525,36.2662,36.2044,36.2181,159200.0
2011-01-18 10:20:00,52.76,52.83,52.73,52.76,172900.0,36.225,36.2731,36.2044,36.225,172900.0
2011-01-18 10:25:00,52.76,52.85,52.76,52.82,88900.0,36.225,36.2868,36.225,36.2662,88900.0
2011-01-18 10:30:00,52.82,52.83,52.7,52.71,189100.0,36.2662,36.2731,36.1838,36.1907,189100.0
2011-01-18 10:35:00,52.71,52.76,52.7,52.75,118100.0,36.1907,36.225,36.1838,36.2181,118100.0
2011-01-18 10:40:00,52.76,52.79,52.76,52.77,64000.0,36.225,36.2456,36.225,36.2319,64000.0
2011-01-18 10:45:00,52.78,52.8,52.69,52.7,117700.0,36.2387,36.2525,36.1769,36.1838,117700.0
2011-01-18 10:50:00,52.7,52.73,52.66,52.66,112400.0,36.1838,36.2044,36.1563,36.1563,112400.0
2011-01-18 10:55:00,52.67,52.68,52.64,52.68,96400.0,36.1632,36.1701,36.1426,36.1701,96400.0
2011-01-18 11:00:00,52.67,52.71,52.67,52.7,93800.0,36.1632,36.1907,36.1632,36.1838,93800.0
2011-01-18 11:05:00,52.7,52.81,52.69,52.81,145100.0,36.1838,36.2593,36.1769,36.2593,145100.0
2011-01-18 11:10:00,52.8,52.81,52.73,52.73,78900.0,36.2525,36.2593,36.2044,36.2044,78900.0
2011-01-18 11:15:00,52.74,52.82,52.73,52.8,135000.0,36.2113,36.2662,36.2044,36.2525,135000.0
2011-01-18 11:20:00,52.8,52.86,52.77,52.84,144300.0,36.2525,36.2937,36.2319,36.2799,144300.0
2011-01-18 11:25:00,52.85,52.87,52.83,52.85,84000.0,36.2868,36.3005,36.2731,36.2868,84000.0
2011-01-18 11:30:00,52.86,52.87,52.83,52.83,82000.0,36.2937,36.3005,36.2731,36.2731,82000.0
2011-01-18 11:35:00,52.83,52.83,52.74,52.77,116200.0,36.2731,36.2731,36.2113,36.2319,116200.0
2011-01-18 11:40:00,52.78,52.84,52.75,52.8,172800.0,36.2387,36.2799,36.2181,36.2525,172800.0
2011-01-18 11:45:00,52.8,52.83,52.72,52.73,92800.0,36.2525,36.2731,36.1975,36.2044,92800.0
2011-01-18 11:50:00,52.72,52.74,52.68,52.68,75700.0,36.1975,36.2113,36.1701,36.1701,75700.0
2011-01-18 11:55:00,52.69,52.72,52.67,52.72,113600.0,36.1769,36.1975,36.1632,36.1975,113600.0
2011-01-18 12:00:00,52.71,52.83,52.68,52.81,350100.0,36.1907,36.2731,36.1701,36.2593,350100.0
2011-01-18 12:05:00,52.81,52.84,52.74,52.75,101400.0,36.2593,36.2799,36.2113,36.2181,101400.0
2011-01-18 12:10:00,52.75,52.81,52.74,52.8,197600.0,36.2181,36.2593,36.2113,36.2525,197600.0
2011-01-18 12:15:00,52.8,52.84,52.79,52.81,107400.0,36.2525,36.2799,36.2456,36.2593,107400.0
2011-01-18 12:20:00,52.81,52.83,52.8,52.82,72900.0,36.2593,36.2731,36.2525,36.2662,72900.0
2011-01-18 12:25:00,52.81,52.87,52.81,52.85,102900.0,36.2593,36.3005,36.2593,36.2868,102900.0
2011-01-18 12:30:00,52.86,52.89,52.84,52.89,109900.0,36.2937,36.3143,36.2799,36.3143,109900.0
2011-01-18 12:35:00,52.9,52.9,52.88,52.9,108100.0,36.3211,36.3211,36.3074,36.3211,108100.0
2011-01-18 12:40:00,52.9,52.93,52.83,52.83,84700.0,36.3211,36.3417,36.2731,36.2731,84700.0
2011-01-18 12:45:00,52.83,52.86,52.8,52.8,136500.0,36.2731,36.2937,36.2525,36.2525,136500.0
2011-01-18 12:50:00,52.79,52.8,52.69,52.7,98500.0,36.2456,36.2525,36.1769,36.1838,98500.0
2011-01-18 12:55:00,52.69,52.79,52.69,52.79,84200.0,36.1769,36.2456,36.1769,36.2456,84200.0
2011-01-18 13:00:00,52.79,52.81,52.77,52.8,50700.0,36.2456,36.2593,36.2319,36.2525,50700.0
2011-01-18 13:05:00,52.79,52.81,52.76,52.8,66800.0,36.2456,36.2593,36.225,36.2525,66800.0
2011-01-18 13:10:00,52.79,52.8,52.71,52.71,45400.0,36.2456,36.2525,36.1907,36.1907,45400.0
2011-01-18 13:15:00,52.71,52.73,52.69,52.69,95200.0,36.1907,36.2044,36.1769,36.1769,95200.0
2011-01-18 13:20:00,52.7,52.73,52.67,52.67,93000.0,36.1838,36.2044,36.1632,36.1632,93000.0
2011-01-18 13:25:00,52.68,52.7,52.65,52.7,64700.0,36.1701,36.1838,36.1495,36.1838,64700.0
2011-01-18 13:30:00,52.69,52.74,52.69,52.73,57200.0,36.1769,36.2113,36.1769,36.2044,57200.0
2011-01-18 13:35:00,52.73,52.77,52.71,52.72,113500.0,36.2044,36.2319,36.1907,36.1975,113500.0
2011-01-18 13:40:00,52.72,52.76,52.71,52.72,76000.0,36.1975,36.225,36.1907,36.1975,76000.0
2011-01-18 13:45:00,52.72,52.73,52.68,52.69,45500.0,36.1975,36.2044,36.1701,36.1769,45500.0
2011-01-18 13:50:00,52.69,52.7,52.68,52.7,38100.0,36.1769,36.1838,36.1701,36.1838,38100.0
2011-01-18 13:55:00,52.69,52.71,52.67,52.69,92800.0,36.1769,36.1907,36.1632,36.1769,92800.0
2011-01-18 14:00:00,52.7,52.74,52.67,52.71,99000.0,36.1838,36.2113,36.1632,36.1907,99000.0
2011-01-18 14:05:00,52.72,52.84,52.71,52.83,136700.0,36.1975,36.2799,36.1907,36.2731,136700.0
2011-01-18 14:10:00,52.83,52.84,52.79,52.83,73400.0,36.2731,36.2799,36.2456,36.2731,73400.0
2011-01-18 14:15:00,52.83,52.89,52.83,52.87,157600.0,36.2731,36.3143,36.2731,36.3005,157600.0
2011-01-18 14:20:00,52.87,52.87,52.78,52.83,113300.0,36.3005,36.3005,36.2387,36.2731,113300.0
2011-01-18 14:25:00,52.84,52.85,52.8,52.85,83200.0,36.2799,36.2868,36.2525,36.2868,83200.0
2011-01-18 14:30:00,52.85,52.91,52.84,52.91,132300.0,36.2868,36.328,36.2799,36.328,132300.0
2011-01-18 14:35:00,52.91,52.94,52.89,52.92,126000.0,36.328,36.3486,36.3143,36.3349,126000.0
2011-01-18 14:40:00,52.92,52.92,52.86,52.9,128900.0,36.3349,36.3349,36.2937,36.3211,128900.0
2011-01-18 14:45:00,52.9,52.95,52.9,52.95,130800.0,36.3211,36.3555,36.3211,36.3555,130800.0
2011-01-18 14:50:00,52.94,53.0,52.94,52.99,257500.0,36.3486,36.3898,36.3486,36.3829,257500.0
2011-01-18 14:55:00,52.99,52.99,52.95,52.97,62800.0,36.3829,36.3829,36.3555,36.3692,62800.0
2011-01-18 15:00:00,52.97,52.97,52.93,52.94,96900.0,36.3692,36.3692,36.3417,36.3486,96900.0
2011-01-18 15:05:00,52.93,52.94,52.91,52.94,153900.0,36.3417,36.3486,36.328,36.3486,153900.0
2011-01-18 15:10:00,52.94,52.96,52.9,52.93,122800.0,36.3486,36.3623,36.3211,36.3417,122800.0
2011-01-18 15:15:00,52.93,52.97,52.92,52.96,129400.0,36.3417,36.3692,36.3349,36.3623,129400.0
2011-01-18 15:20:00,52.96,52.99,52.96,52.99,110400.0,36.3623,36.3829,36.3623,36.3829,110400.0
2011-01-18 15:25:00,52.99,52.99,52.95,52.95,125500.0,36.3829,36.3829,36.3555,36.3555,125500.0
2011-01-18 15:30:00,52.95,52.98,52.95,52.95,128400.0,36.3555,36.376,36.3555,36.3555,128400.0
2011-01-18 15:35:00,52.96,53.01,52.95,52.99,427400.0,36.3623,36.3966,36.3555,36.3829,427400.0
2011-01-18 15:40:00,52.99,53.0,52.96,53.0,203200.0,36.3829,36.3898,36.3623,36.3898,203200.0
2011-01-18 15:45:00,53.0,53.01,52.92,52.95,308400.0,36.3898,36.3966,36.3349,36.3555,308400.0
2011-01-18 15:50:00,52.96,53.02,52.96,53.01,429100.0,36.3623,36.4035,36.3623,36.3966,429100.0
2011-01-18 15:55:00,53.01,53.06,53.0,53.06,568400.0,36.3966,36.431,36.3898,36.431,568400.0
2011-01-19 09:30:00,52.75,53.1,52.71,53.0,539800.0,36.2181,36.4584,36.1907,36.3898,539800.0
2011-01-19 09:35:00,53.0,53.0,52.76,52.8,291300.0,36.3898,36.3898,36.225,36.2525,291300.0
2011-01-19 09:40:00,52.8,52.8,52.63,52.67,256800.0,36.2525,36.2525,36.1357,36.1632,256800.0
2011-01-19 09:45:00,52.67,52.73,52.49,52.59,381300.0,36.1632,36.2044,36.0396,36.1083,381300.0
2011-01-19 09:50:00,52.6,52.6,52.5,52.5,219800.0,36.1151,36.1151,36.0465,36.0465,219800.0
2011-01-19 09:55:00,52.51,52.73,52.48,52.7,327200.0,36.0533,36.2044,36.0327,36.1838,327200.0
2011-01-19 10:00:00,52.69,52.75,52.61,52.62,225600.0,36.1769,36.2181,36.122,36.1289,225600.0
2011-01-19 10:05:00,52.62,52.72,52.59,52.69,126200.0,36.1289,36.1975,36.1083,36.1769,126200.0
2011-01-19 10:10:00,52.68,52.69,52.62,52.67,77000.0,36.1701,36.1769,36.1289,36.1632,77000.0
2011-01-19 10:15:00,52.68,52.72,52.65,52.66,110600.0,36.1701,36.1975,36.1495,36.1563,110600.0
2011-01-19 10:20:00,52.65,52.79,52.63,52.63,260300.0,36.1495,36.2456,36.1357,36.1357,260300.0
2011-01-19 10:25:00,52.63,52.72,52.62,52.7,130500.0,36.1357,36.1975,36.1289,36.1838,130500.0
2011-01-19 10:30:00,52.7,52.84,52.69,52.79,151000.0,36.1838,36.2799,36.1769,36.2456,151000.0
2011-01-19 10:35:00,52.79,52.91,52.74,52.86,237500.0,36.2456,36.328,36.2113,36.2937,237500.0
2011-01-19 10:40:00,52.87,52.92,52.67,52.7,295600.0,36.3005,36.3349,36.1632,36.1838,295600.0
2011-01-19 10:45:00,52.7,52.77,52.65,52.69,113100.0,36.1838,36.2319,36.1495,36.1769,113100.0
2011-01-19 10:50:00,52.69,52.7,52.6,52.63,145400.0,36.1769,36.1838,36.1151,36.1357,145400.0
2011-01-19 10:55:00,52.62,52.64,52.61,52.63,92600.0,36.1289,36.1426,36.122,36.1357,92600.0
2011-01-19 11:00:00,52.63,52.69,52.62,52.63,105300.0,36.1357,36.1769,36.1289,36.1357,105300.0
2011-01-19 11:05:00,52.63,52.74,52.58,52.67,177600.0,36.1357,36.2113,36.1014,36.1632,177600.0
2011-01-19 11:10:00,52.67,52.68,52.55,52.55,96600.0,36.1632,36.1701,36.0808,36.0808,96600.0
2011-01-19 11:15:00,52.56,52.59,52.54,52.57,80700.0,36.0877,36.1083,36.0739,36.0945,80700.0
2011-01-19 11:20:00,52.56,52.61,52.55,52.59,69300.0,36.0877,36.122,36.0808,36.1083,69300.0
2011-01-19 11:25:00,52.6,52.61,52.57,52.58,71900.0,36.1151,36.122,36.0945,36.1014,71900.0
2011-01-19 11:30:00,52.57,52.6,52.49,52.54,270400.0,36.0945,36.1151,36.0396,36.0739,270400.0
2011-01-19 11:35:00,52.54,52.58,52.51,52.52,53400.0,36.0739,36.1014,36.0533,36.0602,53400.0
2011-01-19 11:40:00,52.53,52.54,52.49,52.5,52600.0,36.0671,36.0739,36.0396,36.0465,52600.0
2011-01-19 11:45:00,52.49,52.55,52.49,52.54,47300.0,36.0396,36.0808,36.0396,36.0739,47300.0
2011-01-19 11:50:00,52.54,52.55,52.45,52.49,80300.0,36.0739,36.0808,36.0122,36.0396,80300.0
2011-01-19 11:55:00,52.5,52.5,52.35,52.41,144900.0,36.0465,36.0465,35.9435,35.9847,144900.0
2011-01-19 12:00:00,52.42,52.45,52.36,52.36,55900.0,35.9916,36.0122,35.9504,35.9504,55900.0
2011-01-19 12:05:00,52.35,52.41,52.32,52.38,80400.0,35.9435,35.9847,35.9229,35.9641,80400.0
2011-01-19 12:10:00,52.38,52.41,52.35,52.35,46600.0,35.9641,35.9847,35.9435,35.9435,46600.0
2011-01-19 12:15:00,52.35,52.39,52.3,52.33,153500.0,35.9435,35.971,35.9092,35.9298,153500.0
2011-01-19 12:20:00,52.33,52.38,52.32,52.36,70600.0,35.9298,35.9641,35.9229,35.9504,70600.0
2011-01-19 12:25:00,52.35,52.37,52.31,52.37,80000.0,35.9435,35.9572,35.916,35.9572,80000.0
2011-01-19 12:30:00,52.37,52.38,52.29,52.31,94200.0,35.9572,35.9641,35.9023,35.916,94200.0
2011-01-19 12:35:00,52.31,52.37,52.26,52.28,122000.0,35.916,35.9572,35.8817,35.8954,122000.0
2011-01-19 12:40:00,52.29,52.36,52.24,52.25,86800.0,35.9023,35.9504,35.868,35.8748,86800.0
2011-01-19 12:45:00,52.25,52.26,52.18,52.18,62400.0,35.8748,35.8817,35.8268,35.8268,62400.0
2011-01-19 12:50:00,52.18,52.25,52.12,52.25,97700.0,35.8268,35.8748,35.7856,35.8748,97700.0
2011-01-19 12:55:00,52.25,52.29,52.24,52.28,54900.0,35.8748,35.9023,35.868,35.8954,54900.0
2011-01-19 13:00:00,52.29,52.29,52.18,52.22,84400.0,35.9023,35.9023,35.8268,35.8542,84400.0
2011-01-19 13:05:00,52.22,52.27,52.2,52.27,49700.0,35.8542,35.8886,35.8405,35.8886,49700.0
2011-01-19 13:10:00,52.28,52.32,52.26,52.28,48600.0,35.8954,35.9229,35.8817,35.8954,48600.0
2011-01-19 13:15:00,52.27,52.31,52.24,52.26,51800.0,35.8886,35.916,35.868,35.8817,51800.0
2011-01-19 13:20:00,52.27,52.27,52.22,52.26,64700.0,35.8886,35.8886,35.8542,35.8817,64700.0
2011-01-19 13:25:00,52.26,52.32,52.23,52.3,110400.0,35.8817,35.9229,35.8611,35.9092,110400.0
2011-01-19 13:30:00,52.3,52.31,52.26,52.31,59600.0,35.9092,35.916,35.8817,35.916,59600.0
2011-01-19 13:35:00,52.31,52.31,52.25,52.26,67700.0,35.916,35.916,35.8748,35.8817,67700.0
2011-01-19 13:40:00,52.26,52.26,52.18,52.19,60700.0,35.8817,35.8817,35.8268,35.8336,60700.0
2011-01-19 13:45:00,52.2,52.2,52.12,52.17,91900.0,35.8405,35.8405,35.7856,35.8199,91900.0
2011-01-19 13:50:00,52.17,52.17,52.11,52.15,70400.0,35.8199,35.8199,35.7787,35.8062,70400.0
2011-01-19 13:55:00,52.16,52.23,52.14,52.21,53500.0,35.813,35.8611,35.7993,35.8474,53500.0
2011-01-19 14:00:00,52.21,52.21,52.12,52.15,38100.0,35.8474,35.8474,35.7856,35.8062,38100.0
2011-01-19 14:05:00,52.17,52.18,52.11,52.11,42800.0,35.8199,35.8268,35.7787,35.7787,42800.0
2011-01-19 14:10:00,52.12,52.2,52.06,52.17,217500.0,35.7856,35.8405,35.7444,35.8199,217500.0
2011-01-19 14:15:00,52.17,52.24,52.17,52.24,91100.0,35.8199,35.868,35.8199,35.868,91100.0
2011-01-19 14:20:00,52.23,52.23,52.13,52.2,74000.0,35.8611,35.8611,35.7924,35.8405,74000.0
2011-01-19 14:25:00,52.2,52.23,52.13,52.21,54200.0,35.8405,35.8611,35.7924,35.8474,54200.0
2011-01-19 14:30:00,52.2,52.28,52.2,52.28,91400.0,35.8405,35.8954,35.8405,35.8954,91400.0
2011-01-19 14:35:00,52.28,52.3,52.21,52.23,72400.0,35.8954,35.9092,35.8474,35.8611,72400.0
2011-01-19 14:40:00,52.24,52.26,52.11,52.16,120500.0,35.868,35.8817,35.7787,35.813,120500.0
2011-01-19 14:45:00,52.16,52.16,52.08,52.09,59700.0,35.813,35.813,35.7581,35.765,59700.0
2011-01-19 14:50:00,52.09,52.1,52.0,52.01,183600.0,35.765,35.7718,35.7032,35.71,183600.0
2011-01-19 14:55:00,52.01,52.07,51.96,52.02,182000.0,35.71,35.7512,35.6757,35.7169,182000.0
2011-01-19 15:00:00,52.02,52.16,52.01,52.15,172800.0,35.7169,35.813,35.71,35.8062,172800.0
2011-01-19 15:05:00,52.15,52.2,52.03,52.03,112800.0,35.8062,35.8405,35.7238,35.7238,112800.0
2011-01-19 15:10:00,52.04,52.06,51.94,51.94,119000.0,35.7306,35.7444,35.662,35.662,119000.0
2011-01-19 15:15:00,51.94,52.02,51.94,52.02,160600.0,35.662,35.7169,35.662,35.7169,160600.0
2011-01-19 15:20:00,52.02,52.04,52.0,52.02,82200.0,35.7169,35.7306,35.7032,35.7169,82200.0
2011-01-19 15:25:00,52.01,52.02,51.95,52.01,221500.0,35.71,35.7169,35.6689,35.71,221500.0
2011-01-19 15:30:00,52.01,52.02,51.89,51.94,201600.0,35.71,35.7169,35.6277,35.662,201600.0
2011-01-19 15:35:00,51.94,52.03,51.93,51.99,202700.0,35.662,35.7238,35.6551,35.6963,202700.0
2011-01-19 15:40:00,51.99,52.02,51.94,52.01,224700.0,35.6963,35.7169,35.662,35.71,224700.0
2011-01-19 15:45:00,52.01,52.08,51.99,52.04,278900.0,35.71,35.7581,35.6963,35.7306,278900.0
2011-01-19 15:50:00,52.03,52.07,52.01,52.01,278300.0,35.7238,35.7512,35.71,35.71,278300.0
2011-01-19 15:55:00,52.02,52.14,52.01,52.14,519500.0,35.7169,35.7993,35.71,35.7993,519500.0
2011-01-20 09:30:00,52.16,52.24,51.96,51.97,478700.0,35.813,35.868,35.6757,35.6826,478700.0
2011-01-20 09:35:00,51.96,52.14,51.88,51.91,321300.0,35.6757,35.7993,35.6208,35.6414,321300.0
2011-01-20 09:40:00,51.91,51.96,51.77,51.78,219300.0,35.6414,35.6757,35.5453,35.5521,219300.0
2011-01-20 09:45:00,51.78,51.9,51.75,51.82,210200.0,35.5521,35.6345,35.5315,35.5796,210200.0
2011-01-20 09:50:00,51.84,51.92,51.84,51.88,189900.0,35.5933,35.6483,35.5933,35.6208,189900.0
2011-01-20 09:55:00,51.88,51.91,51.77,51.82,169800.0,35.6208,35.6414,35.5453,35.5796,169800.0
2011-01-20 10:00:00,51.81,51.99,51.76,51.95,210100.0,35.5727,35.6963,35.5384,35.6689,210100.0
2011-01-20 10:05:00,51.95,51.95,51.8,51.8,176300.0,35.6689,35.6689,35.5659,35.5659,176300.0
2011-01-20 10:10:00,51.8,51.89,51.79,51.84,195200.0,35.5659,35.6277,35.559,35.5933,195200.0
2011-01-20 10:15:00,51.84,51.86,51.6,51.61,226500.0,35.5933,35.6071,35.4285,35.4354,226500.0
2011-01-20 10:20:00,51.6,51.83,51.6,51.76,356800.0,35.4285,35.5865,35.4285,35.5384,356800.0
2011-01-20 10:25:00,51.76,51.83,51.69,51.81,143300.0,35.5384,35.5865,35.4903,35.5727,143300.0
2011-01-20 10:30:00,51.81,51.83,51.67,51.81,266900.0,35.5727,35.5865,35.4766,35.5727,266900.0
2011-01-20 10:35:00,51.81,51.94,51.81,51.85,161800.0,35.5727,35.662,35.5727,35.6002,161800.0
2011-01-20 10:40:00,51.85,51.92,51.8,51.9,229500.0,35.6002,35.6483,35.5659,35.6345,229500.0
2011-01-20 10:45:00,51.9,51.9,51.74,51.76,161600.0,35.6345,35.6345,35.5247,35.5384,161600.0
2011-01-20 10:50:00,51.75,51.75,51.55,51.58,288500.0,35.5315,35.5315,35.3942,35.4148,288500.0
2011-01-20 10:55:00,51.59,51.74,51.59,51.74,151700.0,35.4217,35.5247,35.4217,35.5247,151700.0
2011-01-20 11:00:00,51.74,51.74,51.67,51.68,210100.0,35.5247,35.5247,35.4766,35.4835,210100.0
2011-01-20 11:05:00,51.69,51.74,51.68,51.69,147400.0,35.4903,35.5247,35.4835,35.4903,147400.0
2011-01-20 11:10:00,51.69,51.72,51.63,51.7,125500.0,35.4903,35.5109,35.4491,35.4972,125500.0
2011-01-20 11:15:00,51.7,51.7,51.62,51.63,63000.0,35.4972,35.4972,35.4423,35.4491,63000.0
2011-01-20 11:20:00,51.63,51.65,51.52,51.62,109700.0,35.4491,35.4629,35.3736,35.4423,109700.0
2011-01-20 11:25:00,51.62,51.62,51.51,51.53,118100.0,35.4423,35.4423,35.3667,35.3805,118100.0
2011-01-20 11:30:00,51.52,51.55,51.3,51.33,340200.0,35.3736,35.3942,35.2226,35.2432,340200.0
2011-01-20 11:35:00,51.33,51.33,51.26,51.31,176400.0,35.2432,35.2432,35.1951,35.2294,176400.0
2011-01-20 11:40:00,51.32,51.36,51.31,51.33,61100.0,35.2363,35.2638,35.2294,35.2432,61100.0
2011-01-20 11:45:00,51.33,51.35,51.3,51.34,125800.0,35.2432,35.2569,35.2226,35.25,125800.0
2011-01-20 11:50:00,51.35,51.35,51.3,51.32,129100.0,35.2569,35.2569,35.2226,35.2363,129100.0
2011-01-20 11:55:00,51.32,51.51,51.32,51.5,220700.0,35.2363,35.3667,35.2363,35.3599,220700.0
2011-01-20 12:00:00,51.49,51.49,51.37,51.37,110400.0,35.353,35.353,35.2706,35.2706,110400.0
2011-01-20 12:05:00,51.38,51.48,51.34,51.47,111700.0,35.2775,35.3461,35.25,35.3393,111700.0
2011-01-20 12:10:00,51.47,51.47,51.39,51.45,46200.0,35.3393,35.3393,35.2844,35.3256,46200.0
2011-01-20 12:15:00,51.44,51.49,51.4,51.49,56600.0,35.3187,35.353,35.2912,35.353,56600.0
2011-01-20 12:20:00,51.49,51.55,51.49,51.54,76500.0,35.353,35.3942,35.353,35.3873,76500.0
2011-01-20 12:25:00,51.55,51.61,51.42,51.43,132000.0,35.3942,35.4354,35.305,35.3118,132000.0
2011-01-20 12:30:00,51.42,51.53,51.42,51.48,60100.0,35.305,35.3805,35.305,35.3461,60100.0
2011-01-20 12:35:00,51.48,51.49,51.43,51.44,46300.0,35.3461,35.353,35.3118,35.3187,46300.0
2011-01-20 12:40:00,51.44,51.45,51.41,51.43,39400.0,35.3187,35.3256,35.2981,35.3118,39400.0
2011-01-20 12:45:00,51.44,51.59,51.44,51.57,182500.0,35.3187,35.4217,35.3187,35.4079,182500.0
2011-01-20 12:50:00,51.58,51.64,51.55,51.63,106100.0,35.4148,35.456,35.3942,35.4491,106100.0
2011-01-20 12:55:00,51.63,51.64,51.57,51.61,59600.0,35.4491,35.456,35.4079,35.4354,59600.0
2011-01-20 13:00:00,51.61,51.62,51.54,51.55,38400.0,35.4354,35.4423,35.3873,35.3942,38400.0
2011-01-20 13:05:00,51.55,51.59,51.54,51.55,54000.0,35.3942,35.4217,35.3873,35.3942,54000.0
2011-01-20 13:10:00,51.55,51.57,51.49,51.49,63300.0,35.3942,35.4079,35.353,35.353,63300.0
2011-01-20 13:15:00,51.49,51.6,51.49,51.53,121800.0,35.353,35.4285,35.353,35.3805,121800.0
2011-01-20 13:20:00,51.53,51.53,51.4,51.44,128500.0,35.3805,35.3805,35.2912,35.3187,128500.0
2011-01-20 13:25:00,51.45,51.46,51.4,51.43,47900.0,35.3256,35.3324,35.2912,35.3118,47900.0
2011-01-20 13:30:00,51.43,51.47,51.41,51.45,68600.0,35.3118,35.3393,35.2981,35.3256,68600.0
2011-01-20 13:35:00,51.45,51.48,51.4,51.46,101900.0,35.3256,35.3461,35.2912,35.3324,101900.0
2011-01-20 13:40:00,51.45,51.45,51.37,51.37,57900.0,35.3256,35.3256,35.2706,35.2706,57900.0
2011-01-20 13:45:00,51.38,51.4,51.33,51.4,61700.0,35.2775,35.2912,35.2432,35.2912,61700.0
2011-01-20 13:50:00,51.4,51.44,51.39,51.39,158300.0,35.2912,35.3187,35.2844,35.2844,158300.0
2011-01-20 13:55:00,51.4,51.46,51.35,51.44,131900.0,35.2912,35.3324,35.2569,35.3187,131900.0
2011-01-20 14:00:00,51.45,51.46,51.36,51.38,99900.0,35.3256,35.3324,35.2638,35.2775,99900.0
2011-01-20 14:05:00,51.38,51.46,51.32,51.41,235600.0,35.2775,35.3324,35.2363,35.2981,235600.0
2011-01-20 14:10:00,51.41,51.5,51.4,51.47,216600.0,35.2981,35.3599,35.2912,35.3393,216600.0
2011-01-20 14:15:00,51.47,51.49,51.32,51.35,437000.0,35.3393,35.353,35.2363,35.2569,437000.0
2011-01-20 14:20:00,51.35,51.4,51.32,51.38,87300.0,35.2569,35.2912,35.2363,35.2775,87300.0
2011-01-20 14:25:00,51.38,51.45,51.37,51.42,213300.0,35.2775,35.3256,35.2706,35.305,213300.0
2011-01-20 14:30:00,51.43,51.55,51.41,51.52,323100.0,35.3118,35.3942,35.2981,35.3736,323100.0
2011-01-20 14:35:00,51.53,51.53,51.44,51.46,114100.0,35.3805,35.3805,35.3187,35.3324,114100.0
2011-01-20 14:40:00,51.46,51.58,51.42,51.56,224000.0,35.3324,35.4148,35.305,35.4011,224000.0
2011-01-20 14:45:00,51.56,51.57,51.51,51.56,185300.0,35.4011,35.4079,35.3667,35.4011,185300.0
2011-01-20 14:50:00,51.55,51.56,51.46,51.52,154100.0,35.3942,35.4011,35.3324,35.3736,154100.0
2011-01-20 14:55:00,51.53,51.56,51.45,51.49,87100.0,35.3805,35.4011,35.3256,35.353,87100.0
2011-01-20 15:00:00,51.49,51.49,51.41,51.43,144000.0,35.353,35.353,35.2981,35.3118,144000.0
2011-01-20 15:05:00,51.42,51.47,51.41,51.41,69900.0,35.305,35.3393,35.2981,35.2981,69900.0
2011-01-20 15:10:00,51.41,51.49,51.41,51.46,71700.0,35.2981,35.353,35.2981,35.3324,71700.0
2011-01-20 15:15:00,51.45,51.49,51.4,51.41,167900.0,35.3256,35.353,35.2912,35.2981,167900.0
2011-01-20 15:20:00,51.41,51.46,51.37,51.44,83400.0,35.2981,35.3324,35.2706,35.3187,83400.0
2011-01-20 15:25:00,51.44,51.44,51.32,51.35,106900.0,35.3187,35.3187,35.2363,35.2569,106900.0
2011-01-20 15:30:00,51.35,51.4,51.32,51.35,147500.0,35.2569,35.2912,35.2363,35.2569,147500.0
2011-01-20 15:35:00,51.34,51.39,51.3,51.36,252600.0,35.25,35.2844,35.2226,35.2638,252600.0
2011-01-20 15:40:00,51.36,51.46,51.36,51.42,252100.0,35.2638,35.3324,35.2638,35.305,252100.0
2011-01-20 15:45:00,51.42,51.42,51.33,51.34,194300.0,35.305,35.305,35.2432,35.25,194300.0
2011-01-20 15:50:00,51.33,51.37,51.3,51.3,367100.0,35.2432,35.2706,35.2226,35.2226,367100.0
2011-01-20 15:55:00,51.3,51.34,51.26,51.33,393600.0,35.2226,35.25,35.1951,35.2432,393600.0
2011-01-21 09:30:00,51.51,51.57,51.32,51.39,2298600.0,35.3667,35.4079,35.2363,35.2844,2298600.0
2011-01-21 09:35:00,51.38,51.48,51.36,51.44,199300.0,35.2775,35.3461,35.2638,35.3187,199300.0
2011-01-21 09:40:00,51.43,51.53,51.38,51.53,133400.0,35.3118,35.3805,35.2775,35.3805,133400.0
2011-01-21 09:45:00,51.53,51.63,51.45,51.61,134500.0,35.3805,35.4491,35.3256,35.4354,134500.0
2011-01-21 09:50:00,51.6,51.82,51.6,51.81,164600.0,35.4285,35.5796,35.4285,35.5727,164600.0
2011-01-21 09:55:00,51.82,52.0,51.81,52.0,256500.0,35.5796,35.7032,35.5727,35.7032,256500.0
2011-01-21 10:00:00,52.0,52.0,51.76,51.78,171900.0,35.7032,35.7032,35.5384,35.5521,171900.0
2011-01-21 10:05:00,51.78,51.88,51.73,51.86,173900.0,35.5521,35.6208,35.5178,35.6071,173900.0
2011-01-21 10:10:00,51.86,51.9,51.8,51.81,70800.0,35.6071,35.6345,35.5659,35.5727,70800.0
2011-01-21 10:15:00,51.8,51.86,51.67,51.68,108300.0,35.5659,35.6071,35.4766,35.4835,108300.0
2011-01-21 10:20:00,51.68,51.74,51.6,51.63,145100.0,35.4835,35.5247,35.4285,35.4491,145100.0
2011-01-21 10:25:00,51.63,51.72,51.6,51.61,45500.0,35.4491,35.5109,35.4285,35.4354,45500.0
2011-01-21 10:30:00,51.61,51.69,51.61,51.65,70000.0,35.4354,35.4903,35.4354,35.4629,70000.0
2011-01-21 10:35:00,51.65,51.74,51.65,51.68,55100.0,35.4629,35.5247,35.4629,35.4835,55100.0
2011-01-21 10:40:00,51.68,51.75,51.65,51.74,83500.0,35.4835,35.5315,35.4629,35.5247,83500.0
2011-01-21 10:45:00,51.74,51.8,51.6,51.6,141400.0,35.5247,35.5659,35.4285,35.4285,141400.0
2011-01-21 10:50:00,51.6,51.66,51.59,51.6,85000.0,35.4285,35.4697,35.4217,35.4285,85000.0
2011-01-21 10:55:00,51.6,51.66,51.57,51.6,76400.0,35.4285,35.4697,35.4079,35.4285,76400.0
2011-01-21 11:00:00,51.59,51.68,51.57,51.65,80300.0,35.4217,35.4835,35.4079,35.4629,80300.0
2011-01-21 11:05:00,51.65,51.65,51.55,51.6,60500.0,35.4629,35.4629,35.3942,35.4285,60500.0
2011-01-21 11:10:00,51.6,51.62,51.51,51.53,49900.0,35.4285,35.4423,35.3667,35.3805,49900.0
2011-01-21 11:15:00,51.54,51.54,51.48,51.51,54900.0,35.3873,35.3873,35.3461,35.3667,54900.0
2011-01-21 11:20:00,51.52,51.6,51.51,51.6,147400.0,35.3736,35.4285,35.3667,35.4285,147400.0
2011-01-21 11:25:00,51.59,51.71,51.57,51.7,171700.0,35.4217,35.5041,35.4079,35.4972,171700.0
2011-01-21 11:30:00,51.7,51.76,51.68,51.72,122300.0,35.4972,35.5384,35.4835,35.5109,122300.0
2011-01-21 11:35:00,51.72,51.77,51.68,51.68,160100.0,35.5109,35.5453,35.4835,35.4835,160100.0
2011-01-21 11:40:00,51.69,51.69,51.56,51.62,156800.0,35.4903,35.4903,35.4011,35.4423,156800.0
2011-01-21 11:45:00,51.62,51.62,51.44,51.46,116200.0,35.4423,35.4423,35.3187,35.3324,116200.0
2011-01-21 11:50:00,51.47,51.52,51.44,51.45,50000.0,35.3393,35.3736,35.3187,35.3256,50000.0
2011-01-21 11:55:00,51.45,51.49,51.4,51.48,94600.0,35.3256,35.353,35.2912,35.3461,94600.0
2011-01-21 12:00:00,51.48,51.49,51.38,51.39,152300.0,35.3461,35.353,35.2775,35.2844,152300.0
2011-01-21 12:05:00,51.39,51.41,51.34,51.36,138900.0,35.2844,35.2981,35.25,35.2638,138900.0
2011-01-21 12:10:00,51.37,51.41,51.37,51.4,95700.0,35.2706,35.2981,35.2706,35.2912,95700.0
2011-01-21 12:15:00,51.4,51.42,51.38,51.41,101900.0,35.2912,35.305,35.2775,35.2981,101900.0
2011-01-21 12:20:00,51.41,51.43,51.36,51.36,106000.0,35.2981,35.3118,35.2638,35.2638,106000.0
2011-01-21 12:25:00,51.36,51.42,51.36,51.38,120000.0,35.2638,35.305,35.2638,35.2775,120000.0
2011-01-21 12:30:00,51.38,51.4,51.33,51.36,72900.0,35.2775,35.2912,35.2432,35.2638,72900.0
2011-01-21 12:35:00,51.35,51.41,51.31,51.31,75500.0,35.2569,35.2981,35.2294,35.2294,75500.0
2011-01-21 12:40:00,51.32,51.32,51.13,51.16,189900.0,35.2363,35.2363,35.1058,35.1264,189900.0
2011-01-21 12:45:00,51.16,51.18,51.09,51.17,128800.0,35.1264,35.1402,35.0784,35.1333,128800.0
2011-01-21 12:50:00,51.16,51.28,51.13,51.25,126400.0,35.1264,35.2088,35.1058,35.1882,126400.0
2011-01-21 12:55:00,51.25,51.29,51.2,51.28,88800.0,35.1882,35.2157,35.1539,35.2088,88800.0
2011-01-21 13:00:00,51.28,51.29,51.22,51.22,65600.0,35.2088,35.2157,35.1676,35.1676,65600.0
2011-01-21 13:05:00,51.21,51.27,51.21,51.24,69100.0,35.1608,35.202,35.1608,35.1814,69100.0
2011-01-21 13:10:00,51.24,51.33,51.23,51.33,61700.0,35.1814,35.2432,35.1745,35.2432,61700.0
2011-01-21 13:15:00,51.33,51.38,51.3,51.36,89900.0,35.2432,35.2775,35.2226,35.2638,89900.0
2011-01-21 13:20:00,51.36,51.38,51.3,51.32,80600.0,35.2638,35.2775,35.2226,35.2363,80600.0
2011-01-21 13:25:00,51.31,51.32,51.26,51.31,74500.0,35.2294,35.2363,35.1951,35.2294,74500.0
2011-01-21 13:30:00,51.3,51.34,51.29,51.34,47800.0,35.2226,35.25,35.2157,35.25,47800.0
2011-01-21 13:35:00,51.34,51.35,51.3,51.34,54500.0,35.25,35.2569,35.2226,35.25,54500.0
2011-01-21 13:40:00,51.35,51.37,51.3,51.3,66500.0,35.2569,35.2706,35.2226,35.2226,66500.0
2011-01-21 13:45:00,51.3,51.34,51.27,51.33,47400.0,35.2226,35.25,35.202,35.2432,47400.0
2011-01-21 13:50:00,51.33,51.33,51.24,51.29,55100.0,35.2432,35.2432,35.1814,35.2157,55100.0
2011-01-21 13:55:00,51.29,51.31,51.22,51.29,98800.0,35.2157,35.2294,35.1676,35.2157,98800.0
2011-01-21 14:00:00,51.3,51.35,51.29,51.32,70300.0,35.2226,35.2569,35.2157,35.2363,70300.0
2011-01-21 14:05:00,51.32,51.39,51.31,51.39,57400.0,35.2363,35.2844,35.2294,35.2844,57400.0
2011-01-21 14:10:00,51.38,51.4,51.35,51.35,573600.0,35.2775,35.2912,35.2569,35.2569,573600.0
2011-01-21 14:15:00,51.35,51.36,51.24,51.31,155400.0,35.2569,35.2638,35.1814,35.2294,155400.0
2011-01-21 14:20:00,51.3,51.35,51.29,51.33,118500.0,35.2226,35.2569,35.2157,35.2432,118500.0
2011-01-21 14:25:00,51.33,51.36,51.3,51.31,107800.0,35.2432,35.2638,35.2226,35.2294,107800.0
2011-01-21 14:30:00,51.3,51.39,51.28,51.36,127600.0,35.2226,35.2844,35.2088,35.2638,127600.0
2011-01-21 14:35:00,51.37,51.38,51.28,51.28,219800.0,35.2706,35.2775,35.2088,35.2088,219800.0
2011-01-21 14:40:00,51.28,51.34,51.28,51.3,65100.0,35.2088,35.25,35.2088,35.2226,65100.0
2011-01-21 14:45:00,51.3,51.35,51.27,51.27,73400.0,35.2226,35.2569,35.202,35.202,73400.0
2011-01-21 14:50:00,51.27,51.33,51.27,51.32,84600.0,35.202,35.2432,35.202,35.2363,84600.0
2011-01-21 14:55:00,51.32,51.36,51.29,51.3,127500.0,35.2363,35.2638,35.2157,35.2226,127500.0
2011-01-21 15:00:00,51.3,51.35,51.29,51.35,123800.0,35.2226,35.2569,35.2157,35.2569,123800.0
2011-01-21 15:05:00,51.35,51.38,51.32,51.35,194700.0,35.2569,35.2775,35.2363,35.2569,194700.0
2011-01-21 15:10:00,51.35,51.38,51.33,51.36,389700.0,35.2569,35.2775,35.2432,35.2638,389700.0
2011-01-21 15:15:00,51.37,51.41,51.37,51.37,201900.0,35.2706,35.2981,35.2706,35.2706,201900.0
2011-01-21 15:20:00,51.38,51.38,51.32,51.35,77400.0,35.2775,35.2775,35.2363,35.2569,77400.0
2011-01-21 15:25:00,51.35,51.39,51.28,51.29,146900.0,35.2569,35.2844,35.2088,35.2157,146900.0
2011-01-21 15:30:00,51.3,51.35,51.26,51.32,271700.0,35.2226,35.2569,35.1951,35.2363,271700.0
2011-01-21 15:35:00,51.31,51.33,51.23,51.26,283800.0,35.2294,35.2432,35.1745,35.1951,283800.0
2011-01-21 15:40:00,51.25,51.26,51.12,51.15,296500.0,35.1882,35.1951,35.099,35.1196,296500.0
2011-01-21 15:45:00,51.14,51.18,51.11,51.17,286400.0,35.1127,35.1402,35.0921,35.1333,286400.0
2011-01-21 15:50:00,51.17,51.22,51.16,51.2,354400.0,35.1333,35.1676,35.1264,35.1539,354400.0
2011-01-21 15:55:00,51.19,51.26,51.14,51.25,638600.0,35.147,35.1951,35.1127,35.1882,638600.0
2011-01-24 09:30:00,51.12,51.3,50.9,51.1,495000.0,35.099,35.2226,34.9479,35.0852,495000.0
2011-01-24 09:35:00,51.13,51.36,51.09,51.18,224100.0,35.1058,35.2638,35.0784,35.1402,224100.0
2011-01-24 09:40:00,51.18,51.41,51.11,51.11,176700.0,35.1402,35.2981,35.0921,35.0921,176700.0
2011-01-24 09:45:00,51.11,51.2,51.01,51.16,140000.0,35.0921,35.1539,35.0234,35.1264,140000.0
2011-01-24 09:50:00,51.16,51.16,51.03,51.04,135500.0,35.1264,35.1264,35.0372,35.044,135500.0
2011-01-24 09:55:00,51.04,51.1,50.92,50.92,169900.0,35.044,35.0852,34.9617,34.9617,169900.0
2011-01-24 10:00:00,50.92,50.98,50.84,50.96,141100.0,34.9617,35.0029,34.9067,34.9891,141100.0
2011-01-24 10:05:00,50.95,50.99,50.89,50.92,94100.0,34.9823,35.0097,34.9411,34.9617,94100.0
2011-01-24 10:10:00,50.91,51.01,50.9,50.93,101300.0,34.9548,35.0234,34.9479,34.9685,101300.0
2011-01-24 10:15:00,50.94,51.03,50.9,50.95,185300.0,34.9754,35.0372,34.9479,34.9823,185300.0
2011-01-24 10:20:00,50.96,51.03,50.92,51.01,279300.0,34.9891,35.0372,34.9617,35.0234,279300.0
2011-01-24 10:25:00,51.02,51.07,51.0,51.01,242800.0,35.0303,35.0646,35.0166,35.0234,242800.0
2011-01-24 10:30:00,51.02,51.07,50.96,51.06,178700.0,35.0303,35.0646,34.9891,35.0578,178700.0
2011-01-24 10:35:00,51.06,51.12,51.02,51.02,120800.0,35.0578,35.099,35.0303,35.0303,120800.0
2011-01-24 10:40:00,51.02,51.08,51.02,51.05,91100.0,35.0303,35.0715,35.0303,35.0509,91100.0
2011-01-24 10:45:00,51.04,51.05,50.95,50.97,87500.0,35.044,35.0509,34.9823,34.996,87500.0
2011-01-24 10:50:00,50.97,51.02,50.92,51.02,90300.0,34.996,35.0303,34.9617,35.0303,90300.0
2011-01-24 10:55:00,51.02,51.02,50.95,50.99,101400.0,35.0303,35.0303,34.9823,35.0097,101400.0
2011-01-24 11:00:00,50.99,51.04,50.95,51.02,216500.0,35.0097,35.044,34.9823,35.0303,216500.0
2011-01-24 11:05:00,51.01,51.02,50.97,50.99,99100.0,35.0234,35.0303,34.996,35.0097,99100.0
2011-01-24 11:10:00,51.0,51.02,50.97,51.0,200500.0,35.0166,35.0303,34.996,35.0166,200500.0
2011-01-24 11:15:00,51.0,51.03,50.98,51.02,154700.0,35.0166,35.0372,35.0029,35.0303,154700.0
2011-01-24 11:20:00,51.03,51.04,51.0,51.01,120600.0,35.0372,35.044,35.0166,35.0234,120600.0
2011-01-24 11:25:00,51.01,51.06,51.0,51.04,327400.0,35.0234,35.0578,35.0166,35.044,327400.0
2011-01-24 11:30:00,51.05,51.06,50.97,50.97,145800.0,35.0509,35.0578,34.996,34.996,145800.0
2011-01-24 11:35:00,50.97,51.0,50.95,50.96,113700.0,34.996,35.0166,34.9823,34.9891,113700.0
2011-01-24 11:40:00,50.96,51.03,50.96,51.02,128900.0,34.9891,35.0372,34.9891,35.0303,128900.0
2011-01-24 11:45:00,51.02,51.09,51.01,51.08,102900.0,35.0303,35.0784,35.0234,35.0715,102900.0
2011-01-24 11:50:00,51.08,51.18,51.08,51.15,71100.0,35.0715,35.1402,35.0715,35.1196,71100.0
2011-01-24 11:55:00,51.14,51.23,51.14,51.21,91400.0,35.1127,35.1745,35.1127,35.1608,91400.0
2011-01-24 12:00:00,51.2,51.38,51.19,51.38,243000.0,35.1539,35.2775,35.147,35.2775,243000.0
2011-01-24 12:05:00,51.38,51.49,51.35,51.41,208400.0,35.2775,35.353,35.2569,35.2981,208400.0
2011-01-24 12:10:00,51.42,51.5,51.4,51.44,176400.0,35.305,35.3599,35.2912,35.3187,176400.0
2011-01-24 12:15:00,51.45,51.5,51.39,51.46,108600.0,35.3256,35.3599,35.2844,35.3324,108600.0
2011-01-24 12:20:00,51.46,51.47,51.36,51.36,156300.0,35.3324,35.3393,35.2638,35.2638,156300.0
2011-01-24 12:25:00,51.37,51.38,51.27,51.31,206700.0,35.2706,35.2775,35.202,35.2294,206700.0
2011-01-24 12:30:00,51.31,51.34,51.28,51.32,72900.0,35.2294,35.25,35.2088,35.2363,72900.0
2011-01-24 12:35:00,51.31,51.37,51.31,51.37,42600.0,35.2294,35.2706,35.2294,35.2706,42600.0
2011-01-24 12:40:00,51.37,51.4,51.33,51.39,79500.0,35.2706,35.2912,35.2432,35.2844,79500.0
2011-01-24 12:45:00,51.39,51.45,51.36,51.36,82500.0,35.2844,35.3256,35.2638,35.2638,82500.0
2011-01-24 12:50:00,51.35,51.37,51.3,51.31,64400.0,35.2569,35.2706,35.2226,35.2294,64400.0
2011-01-24 12:55:00,51.3,51.3,51.2,51.2,98200.0,35.2226,35.2226,35.1539,35.1539,98200.0
2011-01-24 13:00:00,51.2,51.31,51.18,51.31,81300.0,35.1539,35.2294,35.1402,35.2294,81300.0
2011-01-24 13:05:00,51.32,51.4,51.32,51.36,67500.0,35.2363,35.2912,35.2363,35.2638,67500.0
2011-01-24 13:10:00,51.35,51.37,51.32,51.35,46700.0,35.2569,35.2706,35.2363,35.2569,46700.0
2011-01-24 13:15:00,51.35,51.4,51.35,51.37,78100.0,35.2569,35.2912,35.2569,35.2706,78100.0
2011-01-24 13:20:00,51.38,51.39,51.33,51.34,53600.0,35.2775,35.2844,35.2432,35.25,53600.0
2011-01-24 13:25:00,51.34,51.42,51.34,51.37,47000.0,35.25,35.305,35.25,35.2706,47000.0
2011-01-24 13:30:00,51.36,51.38,51.31,51.35,65700.0,35.2638,35.2775,35.2294,35.2569,65700.0
2011-01-24 13:35:00,51.35,51.36,51.33,51.34,51900.0,35.2569,35.2638,35.2432,35.25,51900.0
2011-01-24 13:40:00,51.33,51.39,51.31,51.35,95800.0,35.2432,35.2844,35.2294,35.2569,95800.0
2011-01-24 13:45:00,51.35,51.44,51.3,51.41,142400.0,35.2569,35.3187,35.2226,35.2981,142400.0
2011-01-24 13:50:00,51.41,51.46,51.35,51.4,133500.0,35.2981,35.3324,35.2569,35.2912,133500.0
2011-01-24 13:55:00,51.39,51.39,51.29,51.31,113000.0,35.2844,35.2844,35.2157,35.2294,113000.0
2011-01-24 14:00:00,51.32,51.38,51.3,51.34,74600.0,35.2363,35.2775,35.2226,35.25,74600.0
2011-01-24 14:05:00,51.34,51.38,51.33,51.36,96500.0,35.25,35.2775,35.2432,35.2638,96500.0
2011-01-24 14:10:00,51.36,51.43,51.35,51.42,83600.0,35.2638,35.3118,35.2569,35.305,83600.0
2011-01-24 14:15:00,51.42,51.49,51.4,51.4,105600.0,35.305,35.353,35.2912,35.2912,105600.0
2011-01-24 14:20:00,51.4,51.42,51.39,51.39,96400.0,35.2912,35.305,35.2844,35.2844,96400.0
2011-01-24 14:25:00,51.4,51.42,51.35,51.38,84200.0,35.2912,35.305,35.2569,35.2775,84200.0
2011-01-24 14:30:00,51.37,51.45,51.37,51.45,91300.0,35.2706,35.3256,35.2706,35.3256,91300.0
2011-01-24 14:35:00,51.45,51.48,51.45,51.47,50000.0,35.3256,35.3461,35.3256,35.3393,50000.0
2011-01-24 14:40:00,51.48,51.48,51.41,51.42,111900.0,35.3461,35.3461,35.2981,35.305,111900.0
2011-01-24 14:45:00,51.41,51.44,51.39,51.42,153000.0,35.2981,35.3187,35.2844,35.305,153000.0
2011-01-24 14:50:00,51.41,51.42,51.35,51.36,99700.0,35.2981,35.305,35.2569,35.2638,99700.0
2011-01-24 14:55:00,51.36,51.38,51.3,51.33,170500.0,35.2638,35.2775,35.2226,35.2432,170500.0
2011-01-24 15:00:00,51.33,51.38,51.33,51.35,77700.0,35.2432,35.2775,35.2432,35.2569,77700.0
2011-01-24 15:05:00,51.34,51.4,51.33,51.4,77800.0,35.25,35.2912,35.2432,35.2912,77800.0
2011-01-24 15:10:00,51.4,51.45,51.38,51.38,100600.0,35.2912,35.3256,35.2775,35.2775,100600.0
2011-01-24 15:15:00,51.38,51.42,51.32,51.4,89400.0,35.2775,35.305,35.2363,35.2912,89400.0
2011-01-24 15:20:00,51.4,51.41,51.31,51.36,160600.0,35.2912,35.2981,35.2294,35.2638,160600.0
2011-01-24 15:25:00,51.36,51.37,51.3,51.34,128100.0,35.2638,35.2706,35.2226,35.25,128100.0
2011-01-24 15:30:00,51.34,51.38,51.3,51.32,161100.0,35.25,35.2775,35.2226,35.2363,161100.0
2011-01-24 15:35:00,51.32,51.41,51.32,51.41,97400.0,35.2363,35.2981,35.2363,35.2981,97400.0
2011-01-24 15:40:00,51.41,51.41,51.32,51.35,120300.0,35.2981,35.2981,35.2363,35.2569,120300.0
2011-01-24 15:45:00,51.35,51.37,51.28,51.33,274400.0,35.2569,35.2706,35.2088,35.2432,274400.0
2011-01-24 15:50:00,51.34,51.38,51.33,51.36,157100.0,35.25,35.2775,35.2432,35.2638,157100.0
2011-01-24 15:55:00,51.36,51.49,51.36,51.48,412200.0,35.2638,35.353,35.2638,35.3461,412200.0
2011-01-25 09:30:00,51.42,51.45,51.13,51.2,406900.0,35.305,35.3256,35.1058,35.1539,406900.0
2011-01-25 09:35:00,51.2,51.25,51.07,51.21,225800.0,35.1539,35.1882,35.0646,35.1608,225800.0
2011-01-25 09:40:00,51.21,51.29,51.14,51.14,155100.0,35.1608,35.2157,35.1127,35.1127,155100.0
2011-01-25 09:45:00,51.14,51.17,51.0,51.17,215500.0,35.1127,35.1333,35.0166,35.1333,215500.0
2011-01-25 09:50:00,51.16,51.22,51.01,51.2,346300.0,35.1264,35.1676,35.0234,35.1539,346300.0
2011-01-25 09:55:00,51.22,51.31,51.14,51.21,165700.0,35.1676,35.2294,35.1127,35.1608,165700.0
2011-01-25 10:00:00,51.21,51.25,51.1,51.16,220200.0,35.1608,35.1882,35.0852,35.1264,220200.0
2011-01-25 10:05:00,51.16,51.21,51.14,51.21,154500.0,35.1264,35.1608,35.1127,35.1608,154500.0
2011-01-25 10:10:00,51.21,51.25,51.11,51.19,110100.0,35.1608,35.1882,35.0921,35.147,110100.0
2011-01-25 10:15:00,51.19,51.24,51.11,51.18,248800.0,35.147,35.1814,35.0921,35.1402,248800.0
2011-01-25 10:20:00,51.19,51.19,51.05,51.08,111800.0,35.147,35.147,35.0509,35.0715,111800.0
2011-01-25 10:25:00,51.07,51.17,51.06,51.08,87600.0,35.0646,35.1333,35.0578,35.0715,87600.0
2011-01-25 10:30:00,51.08,51.14,51.03,51.11,271300.0,35.0715,35.1127,35.0372,35.0921,271300.0
2011-01-25 10:35:00,51.11,51.18,51.07,51.11,251600.0,35.0921,35.1402,35.0646,35.0921,251600.0
2011-01-25 10:40:00,51.1,51.19,51.09,51.1,302300.0,35.0852,35.147,35.0784,35.0852,302300.0
2011-01-25 10:45:00,51.09,51.13,50.92,50.94,249100.0,35.0784,35.1058,34.9617,34.9754,249100.0
2011-01-25 10:50:00,50.94,51.03,50.94,50.97,212200.0,34.9754,35.0372,34.9754,34.996,212200.0
2011-01-25 10:55:00,50.98,51.04,50.9,50.91,240900.0,35.0029,35.044,34.9479,34.9548,240900.0
2011-01-25 11:00:00,50.91,50.95,50.85,50.86,208100.0,34.9548,34.9823,34.9136,34.9205,208100.0
2011-01-25 11:05:00,50.86,51.03,50.86,51.02,202000.0,34.9205,35.0372,34.9205,35.0303,202000.0
2011-01-25 11:10:00,51.03,51.03,50.8,50.83,272700.0,35.0372,35.0372,34.8793,34.8999,272700.0
2011-01-25 11:15:00,50.83,50.86,50.72,50.86,237200.0,34.8999,34.9205,34.8243,34.9205,237200.0
2011-01-25 11:20:00,50.85,50.91,50.74,50.81,150800.0,34.9136,34.9548,34.8381,34.8861,150800.0
2011-01-25 11:25:00,50.8,50.89,50.78,50.88,159100.0,34.8793,34.9411,34.8655,34.9342,159100.0
2011-01-25 11:30:00,50.88,50.9,50.77,50.87,167300.0,34.9342,34.9479,34.8587,34.9273,167300.0
2011-01-25 11:35:00,50.88,50.96,50.87,50.95,105600.0,34.9342,34.9891,34.9273,34.9823,105600.0
2011-01-25 11:40:00,50.95,51.01,50.92,50.92,114100.0,34.9823,35.0234,34.9617,34.9617,114100.0
2011-01-25 11:45:00,50.93,50.97,50.9,50.9,87200.0,34.9685,34.996,34.9479,34.9479,87200.0
2011-01-25 11:50:00,50.9,50.99,50.87,50.89,117300.0,34.9479,35.0097,34.9273,34.9411,117300.0
2011-01-25 11:55:00,50.9,50.95,50.83,50.86,77900.0,34.9479,34.9823,34.8999,34.9205,77900.0
2011-01-25 12:00:00,50.86,50.96,50.86,50.93,72000.0,34.9205,34.9891,34.9205,34.9685,72000.0
2011-01-25 12:05:00,50.92,50.94,50.85,50.87,90000.0,34.9617,34.9754,34.9136,34.9273,90000.0
2011-01-25 12:10:00,50.89,50.91,50.83,50.91,157200.0,34.9411,34.9548,34.8999,34.9548,157200.0
2011-01-25 12:15:00,50.91,50.94,50.76,50.78,235100.0,34.9548,34.9754,34.8518,34.8655,235100.0
2011-01-25 12:20:00,50.79,50.86,50.75,50.82,154400.0,34.8724,34.9205,34.8449,34.893,154400.0
2011-01-25 12:25:00,50.82,50.86,50.81,50.83,130500.0,34.893,34.9205,34.8861,34.8999,130500.0
2011-01-25 12:30:00,50.83,50.85,50.79,50.84,110700.0,34.8999,34.9136,34.8724,34.9067,110700.0
2011-01-25 12:35:00,50.84,50.87,50.74,50.76,157900.0,34.9067,34.9273,34.8381,34.8518,157900.0
2011-01-25 12:40:00,50.77,50.83,50.75,50.81,99000.0,34.8587,34.8999,34.8449,34.8861,99000.0
2011-01-25 12:45:00,50.82,50.84,50.78,50.79,115400.0,34.893,34.9067,34.8655,34.8724,115400.0
2011-01-25 12:50:00,50.79,50.82,50.76,50.8,66800.0,34.8724,34.893,34.8518,34.8793,66800.0
2011-01-25 12:55:00,50.8,50.81,50.76,50.78,68100.0,34.8793,34.8861,34.8518,34.8655,68100.0
2011-01-25 13:00:00,50.78,50.83,50.77,50.8,129900.0,34.8655,34.8999,34.8587,34.8793,129900.0
2011-01-25 13:05:00,50.8,50.81,50.75,50.77,70000.0,34.8793,34.8861,34.8449,34.8587,70000.0
2011-01-25 13:10:00,50.78,50.82,50.74,50.78,103100.0,34.8655,34.893,34.8381,34.8655,103100.0
2011-01-25 13:15:00,50.78,50.83,50.77,50.8,47100.0,34.8655,34.8999,34.8587,34.8793,47100.0
2011-01-25 13:20:00,50.8,50.8,50.7,50.75,77500.0,34.8793,34.8793,34.8106,34.8449,77500.0
2011-01-25 13:25:00,50.75,50.77,50.7,50.71,189000.0,34.8449,34.8587,34.8106,34.8175,189000.0
2011-01-25 13:30:00,50.71,50.73,50.67,50.71,225600.0,34.8175,34.8312,34.79,34.8175,225600.0
2011-01-25 13:35:00,50.72,50.83,50.68,50.81,236200.0,34.8243,34.8999,34.7969,34.8861,236200.0
2011-01-25 13:40:00,50.8,50.81,50.7,50.73,138000.0,34.8793,34.8861,34.8106,34.8312,138000.0
2011-01-25 13:45:00,50.73,50.78,50.69,50.77,165200.0,34.8312,34.8655,34.8037,34.8587,165200.0
2011-01-25 13:50:00,50.77,50.85,50.77,50.85,102100.0,34.8587,34.9136,34.8587,34.9136,102100.0
2011-01-25 13:55:00,50.85,50.89,50.82,50.84,145200.0,34.9136,34.9411,34.893,34.9067,145200.0
2011-01-25 14:00:00,50.84,50.84,50.73,50.76,111100.0,34.9067,34.9067,34.8312,34.8518,111100.0
2011-01-25 14:05:00,50.76,50.78,50.68,50.76,123300.0,34.8518,34.8655,34.7969,34.8518,123300.0
2011-01-25 14:10:00,50.76,50.81,50.67,50.73,140400.0,34.8518,34.8861,34.79,34.8312,140400.0
2011-01-25 14:15:00,50.73,50.77,50.68,50.71,153900.0,34.8312,34.8587,34.7969,34.8175,153900.0
2011-01-25 14:20:00,50.71,50.78,50.69,50.7,109800.0,34.8175,34.8655,34.8037,34.8106,109800.0
2011-01-25 14:25:00,50.7,50.74,50.62,50.67,192500.0,34.8106,34.8381,34.7557,34.79,192500.0
2011-01-25 14:30:00,50.67,50.77,50.66,50.77,116700.0,34.79,34.8587,34.7831,34.8587,116700.0
2011-01-25 14:35:00,50.77,50.93,50.76,50.9,368400.0,34.8587,34.9685,34.8518,34.9479,368400.0
2011-01-25 14:40:00,50.9,50.97,50.89,50.93,195000.0,34.9479,34.996,34.9411,34.9685,195000.0
2011-01-25 14:45:00,50.93,50.97,50.86,50.86,217800.0,34.9685,34.996,34.9205,34.9205,217800.0
2011-01-25 14:50:00,50.86,50.93,50.83,50.91,163700.0,34.9205,34.9685,34.8999,34.9548,163700.0
2011-01-25 14:55:00,50.92,50.97,50.89,50.94,107100.0,34.9617,34.996,34.9411,34.9754,107100.0
2011-01-25 15:00:00,50.96,51.06,50.95,51.05,275000.0,34.9891,35.0578,34.9823,35.0509,275000.0
2011-01-25 15:05:00,51.06,51.08,50.99,51.02,140400.0,35.0578,35.0715,35.0097,35.0303,140400.0
2011-01-25 15:10:00,51.01,51.08,50.98,51.01,184400.0,35.0234,35.0715,35.0029,35.0234,184400.0
2011-01-25 15:15:00,51.02,51.17,51.01,51.14,299700.0,35.0303,35.1333,35.0234,35.1127,299700.0
2011-01-25 15:20:00,51.15,51.25,51.14,51.2,269900.0,35.1196,35.1882,35.1127,35.1539,269900.0
2011-01-25 15:25:00,51.2,51.25,51.16,51.25,128400.0,35.1539,35.1882,35.1264,35.1882,128400.0
2011-01-25 15:30:00,51.25,51.25,51.13,51.19,336700.0,35.1882,35.1882,35.1058,35.147,336700.0
2011-01-25 15:35:00,51.19,51.22,51.16,51.17,175200.0,35.147,35.1676,35.1264,35.1333,175200.0
2011-01-25 15:40:00,51.17,51.28,51.16,51.28,227300.0,35.1333,35.2088,35.1264,35.2088,227300.0
2011-01-25 15:45:00,51.28,51.38,51.28,51.31,467200.0,35.2088,35.2775,35.2088,35.2294,467200.0
2011-01-25 15:50:00,51.32,51.57,51.31,51.51,672800.0,35.2363,35.4079,35.2294,35.3667,672800.0
2011-01-25 15:55:00,51.51,51.52,51.44,51.48,521300.0,35.3667,35.3736,35.3187,35.3461,521300.0
2011-01-26 09:30:00,51.46,51.67,51.41,51.54,618900.0,35.3324,35.4766,35.2981,35.3873,618900.0
2011-01-26 09:35:00,51.54,51.57,51.3,51.47,320000.0,35.3873,35.4079,35.2226,35.3393,320000.0
2011-01-26 09:40:00,51.48,51.48,51.21,51.37,309700.0,35.3461,35.3461,35.1608,35.2706,309700.0
2011-01-26 09:45:00,51.37,51.39,51.14,51.16,224800.0,35.2706,35.2844,35.1127,35.1264,224800.0
2011-01-26 09:50:00,51.16,51.22,51.12,51.13,246400.0,35.1264,35.1676,35.099,35.1058,246400.0
2011-01-26 09:55:00,51.13,51.15,51.05,51.1,203300.0,35.1058,35.1196,35.0509,35.0852,203300.0
2011-01-26 10:00:00,51.11,51.12,51.0,51.09,292800.0,35.0921,35.099,35.0166,35.0784,292800.0
2011-01-26 10:05:00,51.08,51.35,51.05,51.27,375500.0,35.0715,35.2569,35.0509,35.202,375500.0
2011-01-26 10:10:00,51.26,51.32,51.18,51.27,190000.0,35.1951,35.2363,35.1402,35.202,190000.0
2011-01-26 10:15:00,51.27,51.37,51.25,51.37,182700.0,35.202,35.2706,35.1882,35.2706,182700.0
2011-01-26 10:20:00,51.37,51.44,51.29,51.44,204800.0,35.2706,35.3187,35.2157,35.3187,204800.0
2011-01-26 10:25:00,51.44,51.52,51.39,51.5,133900.0,35.3187,35.3736,35.2844,35.3599,133900.0
2011-01-26 10:30:00,51.49,51.52,51.37,51.39,174900.0,35.353,35.3736,35.2706,35.2844,174900.0
2011-01-26 10:35:00,51.4,51.45,51.4,51.44,88200.0,35.2912,35.3256,35.2912,35.3187,88200.0
2011-01-26 10:40:00,51.44,51.6,51.44,51.55,241700.0,35.3187,35.4285,35.3187,35.3942,241700.0
2011-01-26 10:45:00,51.55,51.61,51.51,51.57,137600.0,35.3942,35.4354,35.3667,35.4079,137600.0
2011-01-26 10:50:00,51.58,51.65,51.54,51.55,254900.0,35.4148,35.4629,35.3873,35.3942,254900.0
2011-01-26 10:55:00,51.56,51.57,51.45,51.48,139900.0,35.4011,35.4079,35.3256,35.3461,139900.0
2011-01-26 11:00:00,51.48,51.48,51.36,51.43,215700.0,35.3461,35.3461,35.2638,35.3118,215700.0
2011-01-26 11:05:00,51.43,51.57,51.33,51.52,279800.0,35.3118,35.4079,35.2432,35.3736,279800.0
2011-01-26 11:10:00,51.52,51.59,51.48,51.55,211700.0,35.3736,35.4217,35.3461,35.3942,211700.0
2011-01-26 11:15:00,51.54,51.55,51.45,51.48,95600.0,35.3873,35.3942,35.3256,35.3461,95600.0
2011-01-26 11:20:00,51.49,51.56,51.45,51.54,187700.0,35.353,35.4011,35.3256,35.3873,187700.0
2011-01-26 11:25:00,51.53,51.58,51.48,51.48,120800.0,35.3805,35.4148,35.3461,35.3461,120800.0
2011-01-26 11:30:00,51.48,51.57,51.42,51.53,174600.0,35.3461,35.4079,35.305,35.3805,174600.0
2011-01-26 11:35:00,51.52,51.58,51.45,51.46,247800.0,35.3736,35.4148,35.3256,35.3324,247800.0
2011-01-26 11:40:00,51.45,51.5,51.41,51.5,125600.0,35.3256,35.3599,35.2981,35.3599,125600.0
2011-01-26 11:45:00,51.49,51.53,51.47,51.53,69500.0,35.353,35.3805,35.3393,35.3805,69500.0
2011-01-26 11:50:00,51.53,51.53,51.45,51.45,72000.0,35.3805,35.3805,35.3256,35.3256,72000.0
2011-01-26 11:55:00,51.46,51.49,51.38,51.4,106600.0,35.3324,35.353,35.2775,35.2912,106600.0
2011-01-26 12:00:00,51.39,51.46,51.36,51.38,152800.0,35.2844,35.3324,35.2638,35.2775,152800.0
2011-01-26 12:05:00,51.37,51.5,51.33,51.48,133500.0,35.2706,35.3599,35.2432,35.3461,133500.0
2011-01-26 12:10:00,51.47,51.54,51.46,51.51,79500.0,35.3393,35.3873,35.3324,35.3667,79500.0
2011-01-26 12:15:00,51.52,51.56,51.48,51.54,114500.0,35.3736,35.4011,35.3461,35.3873,114500.0
2011-01-26 12:20:00,51.55,51.62,51.54,51.59,123000.0,35.3942,35.4423,35.3873,35.4217,123000.0
2011-01-26 12:25:00,51.6,51.62,51.53,51.57,117300.0,35.4285,35.4423,35.3805,35.4079,117300.0
2011-01-26 12:30:00,51.57,51.62,51.56,51.58,60800.0,35.4079,35.4423,35.4011,35.4148,60800.0
2011-01-26 12:35:00,51.57,51.6,51.53,51.57,83200.0,35.4079,35.4285,35.3805,35.4079,83200.0
2011-01-26 12:40:00,51.58,51.62,51.55,51.57,85800.0,35.4148,35.4423,35.3942,35.4079,85800.0
2011-01-26 12:45:00,51.57,51.64,51.56,51.62,98100.0,35.4079,35.456,35.4011,35.4423,98100.0
2011-01-26 12:50:00,51.62,51.63,51.5,51.51,191000.0,35.4423,35.4491,35.3599,35.3667,191000.0
2011-01-26 12:55:00,51.5,51.54,51.46,51.47,166400.0,35.3599,35.3873,35.3324,35.3393,166400.0
2011-01-26 13:00:00,51.47,51.48,51.4,51.4,114500.0,35.3393,35.3461,35.2912,35.2912,114500.0
2011-01-26 13:05:00,51.4,51.51,51.36,51.48,192200.0,35.2912,35.3667,35.2638,35.3461,192200.0
2011-01-26 13:10:00,51.49,51.54,51.44,51.54,138000.0,35.353,35.3873,35.3187,35.3873,138000.0
2011-01-26 13:15:00,51.53,51.61,51.43,51.47,169100.0,35.3805,35.4354,35.3118,35.3393,169100.0
2011-01-26 13:20:00,51.48,51.53,51.45,51.5,91400.0,35.3461,35.3805,35.3256,35.3599,91400.0
2011-01-26 13:25:00,51.5,51.59,51.48,51.58,156000.0,35.3599,35.4217,35.3461,35.4148,156000.0
2011-01-26 13:30:00,51.58,51.6,51.55,51.56,93300.0,35.4148,35.4285,35.3942,35.4011,93300.0
2011-01-26 13:35:00,51.56,51.62,51.53,51.57,109800.0,35.4011,35.4423,35.3805,35.4079,109800.0
2011-01-26 13:40:00,51.56,51.6,51.56,51.59,85300.0,35.4011,35.4285,35.4011,35.4217,85300.0
2011-01-26 13:45:00,51.59,51.6,51.53,51.6,96000.0,35.4217,35.4285,35.3805,35.4285,96000.0
2011-01-26 13:50:00,51.6,51.66,51.55,51.56,113900.0,35.4285,35.4697,35.3942,35.4011,113900.0
2011-01-26 13:55:00,51.56,51.6,51.52,51.58,105900.0,35.4011,35.4285,35.3736,35.4148,105900.0
2011-01-26 14:00:00,51.57,51.59,51.52,51.53,86500.0,35.4079,35.4217,35.3736,35.3805,86500.0
2011-01-26 14:05:00,51.54,51.62,51.54,51.54,62300.0,35.3873,35.4423,35.3873,35.3873,62300.0
2011-01-26 14:10:00,51.55,51.62,51.54,51.62,91600.0,35.3942,35.4423,35.3873,35.4423,91600.0
2011-01-26 14:15:00,51.63,51.69,51.53,51.61,263200.0,35.4491,35.4903,35.3805,35.4354,263200.0
2011-01-26 14:20:00,51.61,51.62,51.51,51.54,178300.0,35.4354,35.4423,35.3667,35.3873,178300.0
2011-01-26 14:25:00,51.54,51.61,51.51,51.56,168100.0,35.3873,35.4354,35.3667,35.4011,168100.0
2011-01-26 14:30:00,51.56,51.67,51.54,51.67,225300.0,35.4011,35.4766,35.3873,35.4766,225300.0
2011-01-26 14:35:00,51.67,51.74,51.65,51.68,241600.0,35.4766,35.5247,35.4629,35.4835,241600.0
2011-01-26 14:40:00,51.69,51.79,51.67,51.79,192500.0,35.4903,35.559,35.4766,35.559,192500.0
2011-01-26 14:45:00,51.78,51.87,51.76,51.8,320100.0,35.5521,35.6139,35.5384,35.5659,320100.0
2011-01-26 14:50:00,51.81,51.9,51.8,51.89,257800.0,35.5727,35.6345,35.5659,35.6277,257800.0
2011-01-26 14:55:00,51.89,51.9,51.8,51.85,263000.0,35.6277,35.6345,35.5659,35.6002,263000.0
2011-01-26 15:00:00,51.86,51.88,51.8,51.85,223200.0,35.6071,35.6208,35.5659,35.6002,223200.0
2011-01-26 15:05:00,51.86,51.91,51.8,51.89,247200.0,35.6071,35.6414,35.5659,35.6277,247200.0
2011-01-26 15:10:00,51.9,52.04,51.87,52.01,384500.0,35.6345,35.7306,35.6139,35.71,384500.0
2011-01-26 15:15:00,52.01,52.07,51.96,52.0,445700.0,35.71,35.7512,35.6757,35.7032,445700.0
2011-01-26 15:20:00,51.99,52.05,51.91,51.97,212200.0,35.6963,35.7375,35.6414,35.6826,212200.0
2011-01-26 15:25:00,51.97,51.99,51.91,51.95,226800.0,35.6826,35.6963,35.6414,35.6689,226800.0
2011-01-26 15:30:00,51.95,51.98,51.83,51.84,307000.0,35.6689,35.6894,35.5865,35.5933,307000.0
2011-01-26 15:35:00,51.84,51.91,51.81,51.85,334600.0,35.5933,35.6414,35.5727,35.6002,334600.0
2011-01-26 15:40:00,51.84,51.98,51.84,51.89,306000.0,35.5933,35.6894,35.5933,35.6277,306000.0
2011-01-26 15:45:00,51.89,51.92,51.83,51.87,270300.0,35.6277,35.6483,35.5865,35.6139,270300.0
2011-01-26 15:50:00,51.87,51.89,51.78,51.81,443000.0,35.6139,35.6277,35.5521,35.5727,443000.0
2011-01-26 15:55:00,51.81,51.94,51.71,51.85,711000.0,35.5727,35.662,35.5041,35.6002,711000.0
2011-01-27 09:30:00,54.2,54.57,54.0,54.17,3831600.0,37.2137,37.4677,37.0764,37.1931,3831600.0
2011-01-27 09:35:00,54.16,54.24,53.94,53.96,1758900.0,37.1862,37.2412,37.0352,37.0489,1758900.0
2011-01-27 09:40:00,53.96,54.68,53.95,54.59,2134400.0,37.0489,37.5433,37.0421,37.4815,2134400.0
2011-01-27 09:45:00,54.58,54.58,54.0,54.16,1424700.0,37.4746,37.4746,37.0764,37.1862,1424700.0
2011-01-27 09:50:00,54.15,54.18,53.88,54.07,956100.0,37.1794,37.2,36.994,37.1244,956100.0
2011-01-27 09:55:00,54.07,54.12,53.99,54.05,553200.0,37.1244,37.1588,37.0695,37.1107,553200.0
2011-01-27 10:00:00,54.04,54.1,53.81,53.84,1051900.0,37.1038,37.145,36.9459,36.9665,1051900.0
2011-01-27 10:05:00,53.84,54.08,53.77,54.0,1028100.0,36.9665,37.1313,36.9185,37.0764,1028100.0
2011-01-27 10:10:00,54.01,54.02,53.81,53.92,438300.0,37.0832,37.0901,36.9459,37.0215,438300.0
2011-01-27 10:15:00,53.93,53.93,53.8,53.92,350000.0,37.0283,37.0283,36.9391,37.0215,350000.0
2011-01-27 10:20:00,53.93,54.04,53.91,53.98,446200.0,37.0283,37.1038,37.0146,37.0626,446200.0
2011-01-27 10:25:00,53.99,54.0,53.92,53.96,269500.0,37.0695,37.0764,37.0215,37.0489,269500.0
2011-01-27 10:30:00,53.97,53.97,53.87,53.95,520000.0,37.0558,37.0558,36.9871,37.0421,520000.0
2011-01-27 10:35:00,53.94,54.13,53.93,54.01,773700.0,37.0352,37.1656,37.0283,37.0832,773700.0
2011-01-27 10:40:00,54.01,54.35,54.0,54.26,726600.0,37.0832,37.3167,37.0764,37.2549,726600.0
2011-01-27 10:45:00,54.26,54.44,54.25,54.41,513000.0,37.2549,37.3785,37.248,37.3579,513000.0
2011-01-27 10:50:00,54.42,54.45,54.3,54.42,404300.0,37.3648,37.3854,37.2824,37.3648,404300.0
2011-01-27 10:55:00,54.41,54.43,54.27,54.29,402000.0,37.3579,37.3716,37.2618,37.2755,402000.0
2011-01-27 11:00:00,54.29,54.39,54.17,54.32,524700.0,37.2755,37.3442,37.1931,37.2961,524700.0
2011-01-27 11:05:00,54.32,54.37,54.25,54.31,317600.0,37.2961,37.3304,37.248,37.2892,317600.0
2011-01-27 11:10:00,54.31,54.47,54.31,54.43,428700.0,37.2892,37.3991,37.2892,37.3716,428700.0
2011-01-27 11:15:00,54.42,54.6,54.37,54.59,673600.0,37.3648,37.4883,37.3304,37.4815,673600.0
2011-01-27 11:20:00,54.6,54.75,54.57,54.67,1104300.0,37.4883,37.5913,37.4677,37.5364,1104300.0
2011-01-27 11:25:00,54.66,54.75,54.52,54.74,460200.0,37.5295,37.5913,37.4334,37.5845,460200.0
2011-01-27 11:30:00,54.74,54.78,54.6,54.67,577900.0,37.5845,37.6119,37.4883,37.5364,577900.0
2011-01-27 11:35:00,54.67,54.78,54.65,54.76,327700.0,37.5364,37.6119,37.5227,37.5982,327700.0
2011-01-27 11:40:00,54.75,54.8,54.7,54.77,433500.0,37.5913,37.6257,37.557,37.6051,433500.0
2011-01-27 11:45:00,54.77,54.77,54.7,54.74,225200.0,37.6051,37.6051,37.557,37.5845,225200.0
2011-01-27 11:50:00,54.74,54.8,54.65,54.7,691200.0,37.5845,37.6257,37.5227,37.557,691200.0
2011-01-27 11:55:00,54.71,54.78,54.69,54.76,591600.0,37.5639,37.6119,37.5501,37.5982,591600.0
2011-01-27 12:00:00,54.76,54.76,54.67,54.71,520600.0,37.5982,37.5982,37.5364,37.5639,520600.0
2011-01-27 12:05:00,54.71,54.75,54.66,54.69,307300.0,37.5639,37.5913,37.5295,37.5501,307300.0
2011-01-27 12:10:00,54.69,54.79,54.69,54.78,353800.0,37.5501,37.6188,37.5501,37.6119,353800.0
2011-01-27 12:15:00,54.78,54.83,54.63,54.83,798800.0,37.6119,37.6463,37.5089,37.6463,798800.0
2011-01-27 12:20:00,54.83,54.88,54.79,54.85,768900.0,37.6463,37.6806,37.6188,37.66,768900.0
2011-01-27 12:25:00,54.86,54.88,54.79,54.81,383200.0,37.6669,37.6806,37.6188,37.6325,383200.0
2011-01-27 12:30:00,54.8,54.85,54.66,54.69,432800.0,37.6257,37.66,37.5295,37.5501,432800.0
2011-01-27 12:35:00,54.69,54.73,54.63,54.69,363500.0,37.5501,37.5776,37.5089,37.5501,363500.0
2011-01-27 12:40:00,54.69,54.78,54.67,54.74,686700.0,37.5501,37.6119,37.5364,37.5845,686700.0
2011-01-27 12:45:00,54.74,54.89,54.74,54.88,780400.0,37.5845,37.6875,37.5845,37.6806,780400.0
2011-01-27 12:50:00,54.89,54.95,54.88,54.92,622600.0,37.6875,37.7287,37.6806,37.7081,622600.0
2011-01-27 12:55:00,54.91,54.98,54.9,54.97,439400.0,37.7012,37.7492,37.6943,37.7424,439400.0
2011-01-27 13:00:00,54.96,54.99,54.94,54.94,877500.0,37.7355,37.7561,37.7218,37.7218,877500.0
2011-01-27 13:05:00,54.95,54.97,54.9,54.95,309900.0,37.7287,37.7424,37.6943,37.7287,309900.0
2011-01-27 13:10:00,54.96,54.98,54.95,54.98,363000.0,37.7355,37.7492,37.7287,37.7492,363000.0
2011-01-27 13:15:00,54.97,55.0,54.92,54.97,796600.0,37.7424,37.763,37.7081,37.7424,796600.0
2011-01-27 13:20:00,54.97,54.97,54.86,54.91,467200.0,37.7424,37.7424,37.6669,37.7012,467200.0
2011-01-27 13:25:00,54.91,54.92,54.88,54.91,149100.0,37.7012,37.7081,37.6806,37.7012,149100.0
2011-01-27 13:30:00,54.91,54.94,54.87,54.9,361800.0,37.7012,37.7218,37.6737,37.6943,361800.0
2011-01-27 13:35:00,54.91,54.95,54.89,54.95,206800.0,37.7012,37.7287,37.6875,37.7287,206800.0
2011-01-27 13:40:00,54.95,54.95,54.88,54.89,251500.0,37.7287,37.7287,37.6806,37.6875,251500.0
2011-01-27 13:45:00,54.89,54.95,54.88,54.94,259000.0,37.6875,37.7287,37.6806,37.7218,259000.0
2011-01-27 13:50:00,54.94,54.99,54.93,54.95,527700.0,37.7218,37.7561,37.7149,37.7287,527700.0
2011-01-27 13:55:00,54.96,54.99,54.94,54.96,530500.0,37.7355,37.7561,37.7218,37.7355,530500.0
2011-01-27 14:00:00,54.96,54.98,54.93,54.97,432800.0,37.7355,37.7492,37.7149,37.7424,432800.0
2011-01-27 14:05:00,54.97,55.0,54.92,54.97,991200.0,37.7424,37.763,37.7081,37.7424,991200.0
2011-01-27 14:10:00,54.97,54.99,54.96,54.97,374300.0,37.7424,37.7561,37.7355,37.7424,374300.0
2011-01-27 14:15:00,54.98,54.99,54.93,54.94,398700.0,37.7492,37.7561,37.7149,37.7218,398700.0
2011-01-27 14:20:00,54.94,54.99,54.92,54.96,449500.0,37.7218,37.7561,37.7081,37.7355,449500.0
2011-01-27 14:25:00,54.96,54.96,54.83,54.88,340100.0,37.7355,37.7355,37.6463,37.6806,340100.0
2011-01-27 14:30:00,54.87,54.93,54.86,54.86,282800.0,37.6737,37.7149,37.6669,37.6669,282800.0
2011-01-27 14:35:00,54.86,54.94,54.86,54.88,807800.0,37.6669,37.7218,37.6669,37.6806,807800.0
2011-01-27 14:40:00,54.88,54.96,54.88,54.93,463800.0,37.6806,37.7355,37.6806,37.7149,463800.0
2011-01-27 14:45:00,54.93,54.97,54.91,54.92,304500.0,37.7149,37.7424,37.7012,37.7081,304500.0
2011-01-27 14:50:00,54.92,54.94,54.86,54.87,273000.0,37.7081,37.7218,37.6669,37.6737,273000.0
2011-01-27 14:55:00,54.88,54.91,54.86,54.87,283100.0,37.6806,37.7012,37.6669,37.6737,283100.0
2011-01-27 15:00:00,54.87,54.87,54.74,54.78,433400.0,37.6737,37.6737,37.5845,37.6119,433400.0
2011-01-27 15:05:00,54.78,54.78,54.67,54.76,475300.0,37.6119,37.6119,37.5364,37.5982,475300.0
2011-01-27 15:10:00,54.76,54.8,54.72,54.77,409800.0,37.5982,37.6257,37.5707,37.6051,409800.0
2011-01-27 15:15:00,54.76,54.81,54.75,54.76,286600.0,37.5982,37.6325,37.5913,37.5982,286600.0
2011-01-27 15:20:00,54.75,54.77,54.64,54.66,377500.0,37.5913,37.6051,37.5158,37.5295,377500.0
2011-01-27 15:25:00,54.65,54.75,54.64,54.72,392300.0,37.5227,37.5913,37.5158,37.5707,392300.0
2011-01-27 15:30:00,54.72,54.81,54.72,54.73,288600.0,37.5707,37.6325,37.5707,37.5776,288600.0
2011-01-27 15:35:00,54.73,54.77,54.72,54.73,603100.0,37.5776,37.6051,37.5707,37.5776,603100.0
2011-01-27 15:40:00,54.73,54.8,54.71,54.79,360100.0,37.5776,37.6257,37.5639,37.6188,360100.0
2011-01-27 15:45:00,54.79,54.88,54.78,54.8,663600.0,37.6188,37.6806,37.6119,37.6257,663600.0
2011-01-27 15:50:00,54.81,54.83,54.71,54.76,639200.0,37.6325,37.6463,37.5639,37.5982,639200.0
2011-01-27 15:55:00,54.76,54.91,54.76,54.89,1112200.0,37.5982,37.7012,37.5982,37.6875,1112200.0
2011-01-28 09:30:00,54.12,54.47,54.06,54.15,1241000.0,37.1588,37.3991,37.1176,37.1794,1241000.0
2011-01-28 09:35:00,54.15,54.38,54.15,54.3,417000.0,37.1794,37.3373,37.1794,37.2824,417000.0
2011-01-28 09:40:00,54.31,54.48,54.3,54.46,395500.0,37.2892,37.4059,37.2824,37.3922,395500.0
2011-01-28 09:45:00,54.46,54.69,54.43,54.57,382400.0,37.3922,37.5501,37.3716,37.4677,382400.0
2011-01-28 09:50:00,54.57,54.62,54.5,54.54,220500.0,37.4677,37.5021,37.4197,37.4471,220500.0
2011-01-28 09:55:00,54.55,54.6,54.33,54.41,465600.0,37.454,37.4883,37.303,37.3579,465600.0
2011-01-28 10:00:00,54.41,54.65,54.39,54.59,370800.0,37.3579,37.5227,37.3442,37.4815,370800.0
2011-01-28 10:05:00,54.59,54.62,54.48,54.5,400000.0,37.4815,37.5021,37.4059,37.4197,400000.0
2011-01-28 10:10:00,54.51,54.63,54.46,54.46,217000.0,37.4265,37.5089,37.3922,37.3922,217000.0
2011-01-28 10:15:00,54.45,54.45,54.34,54.41,349400.0,37.3854,37.3854,37.3098,37.3579,349400.0
2011-01-28 10:20:00,54.4,54.41,54.33,54.35,300000.0,37.351,37.3579,37.303,37.3167,300000.0
2011-01-28 10:25:00,54.35,54.49,54.32,54.45,210200.0,37.3167,37.4128,37.2961,37.3854,210200.0
2011-01-28 10:30:00,54.45,54.5,54.39,54.46,399200.0,37.3854,37.4197,37.3442,37.3922,399200.0
2011-01-28 10:35:00,54.45,54.45,54.37,54.39,249700.0,37.3854,37.3854,37.3304,37.3442,249700.0
2011-01-28 10:40:00,54.39,54.43,54.36,54.43,287800.0,37.3442,37.3716,37.3236,37.3716,287800.0
2011-01-28 10:45:00,54.43,54.43,54.3,54.36,396600.0,37.3716,37.3716,37.2824,37.3236,396600.0
2011-01-28 10:50:00,54.36,54.38,54.22,54.3,370000.0,37.3236,37.3373,37.2274,37.2824,370000.0
2011-01-28 10:55:00,54.3,54.32,54.16,54.16,434500.0,37.2824,37.2961,37.1862,37.1862,434500.0
2011-01-28 11:00:00,54.16,54.16,54.04,54.14,334100.0,37.1862,37.1862,37.1038,37.1725,334100.0
2011-01-28 11:05:00,54.15,54.3,54.14,54.27,246700.0,37.1794,37.2824,37.1725,37.2618,246700.0
2011-01-28 11:10:00,54.28,54.31,54.2,54.25,226900.0,37.2686,37.2892,37.2137,37.248,226900.0
2011-01-28 11:15:00,54.26,54.29,54.16,54.2,171600.0,37.2549,37.2755,37.1862,37.2137,171600.0
2011-01-28 11:20:00,54.2,54.27,54.15,54.16,275900.0,37.2137,37.2618,37.1794,37.1862,275900.0
2011-01-28 11:25:00,54.15,54.22,54.08,54.12,241600.0,37.1794,37.2274,37.1313,37.1588,241600.0
2011-01-28 11:30:00,54.11,54.13,53.91,54.0,340700.0,37.1519,37.1656,37.0146,37.0764,340700.0
2011-01-28 11:35:00,54.0,54.01,53.9,53.91,287300.0,37.0764,37.0832,37.0077,37.0146,287300.0
2011-01-28 11:40:00,53.91,53.97,53.8,53.84,320400.0,37.0146,37.0558,36.9391,36.9665,320400.0
2011-01-28 11:45:00,53.83,53.84,53.68,53.72,416500.0,36.9597,36.9665,36.8567,36.8841,416500.0
2011-01-28 11:50:00,53.71,53.72,53.49,53.62,402700.0,36.8773,36.8841,36.7262,36.8155,402700.0
2011-01-28 11:55:00,53.62,53.69,53.6,53.63,301300.0,36.8155,36.8635,36.8017,36.8223,301300.0
2011-01-28 12:00:00,53.62,53.65,53.45,53.54,480300.0,36.8155,36.8361,36.6988,36.7605,480300.0
2011-01-28 12:05:00,53.54,53.67,53.49,53.65,256600.0,36.7605,36.8498,36.7262,36.8361,256600.0
2011-01-28 12:10:00,53.65,53.71,53.57,53.61,390000.0,36.8361,36.8773,36.7811,36.8086,390000.0
2011-01-28 12:15:00,53.6,53.65,53.52,53.63,264800.0,36.8017,36.8361,36.7468,36.8223,264800.0
2011-01-28 12:20:00,53.62,53.94,53.6,53.89,357000.0,36.8155,37.0352,36.8017,37.0009,357000.0
2011-01-28 12:25:00,53.88,53.91,53.64,53.64,189800.0,36.994,37.0146,36.8292,36.8292,189800.0
2011-01-28 12:30:00,53.65,53.7,53.6,53.61,140900.0,36.8361,36.8704,36.8017,36.8086,140900.0
2011-01-28 12:35:00,53.62,53.79,53.62,53.73,186600.0,36.8155,36.9322,36.8155,36.891,186600.0
2011-01-28 12:40:00,53.73,53.87,53.7,53.81,198900.0,36.891,36.9871,36.8704,36.9459,198900.0
2011-01-28 12:45:00,53.81,53.84,53.75,53.79,194800.0,36.9459,36.9665,36.9047,36.9322,194800.0
2011-01-28 12:50:00,53.79,53.8,53.74,53.77,118800.0,36.9322,36.9391,36.8979,36.9185,118800.0
2011-01-28 12:55:00,53.77,53.82,53.71,53.82,191000.0,36.9185,36.9528,36.8773,36.9528,191000.0
2011-01-28 13:00:00,53.81,53.81,53.6,53.6,255600.0,36.9459,36.9459,36.8017,36.8017,255600.0
2011-01-28 13:05:00,53.6,53.61,53.47,53.51,254700.0,36.8017,36.8086,36.7125,36.7399,254700.0
2011-01-28 13:10:00,53.52,53.68,53.52,53.56,173300.0,36.7468,36.8567,36.7468,36.7743,173300.0
2011-01-28 13:15:00,53.57,53.57,53.45,53.52,216200.0,36.7811,36.7811,36.6988,36.7468,216200.0
2011-01-28 13:20:00,53.52,53.56,53.45,53.51,232100.0,36.7468,36.7743,36.6988,36.7399,232100.0
2011-01-28 13:25:00,53.51,53.6,53.51,53.57,196600.0,36.7399,36.8017,36.7399,36.7811,196600.0
2011-01-28 13:30:00,53.57,53.65,53.55,53.58,266800.0,36.7811,36.8361,36.7674,36.788,266800.0
2011-01-28 13:35:00,53.59,53.62,53.51,53.53,131600.0,36.7949,36.8155,36.7399,36.7537,131600.0
2011-01-28 13:40:00,53.54,53.57,53.4,53.42,310400.0,36.7605,36.7811,36.6644,36.6782,310400.0
2011-01-28 13:45:00,53.42,53.51,53.39,53.5,148500.0,36.6782,36.7399,36.6576,36.7331,148500.0
2011-01-28 13:50:00,53.5,53.57,53.48,53.55,115300.0,36.7331,36.7811,36.7193,36.7674,115300.0
2011-01-28 13:55:00,53.54,53.64,53.53,53.63,121100.0,36.7605,36.8292,36.7537,36.8223,121100.0
2011-01-28 14:00:00,53.63,53.63,53.47,53.51,155100.0,36.8223,36.8223,36.7125,36.7399,155100.0
2011-01-28 14:05:00,53.51,53.52,53.39,53.39,186600.0,36.7399,36.7468,36.6576,36.6576,186600.0
2011-01-28 14:10:00,53.4,53.53,53.4,53.46,166600.0,36.6644,36.7537,36.6644,36.7056,166600.0
2011-01-28 14:15:00,53.46,53.56,53.46,53.54,135800.0,36.7056,36.7743,36.7056,36.7605,135800.0
2011-01-28 14:20:00,53.51,53.55,53.45,53.52,105000.0,36.7399,36.7674,36.6988,36.7468,105000.0
2011-01-28 14:25:00,53.51,53.56,53.47,53.47,85600.0,36.7399,36.7743,36.7125,36.7125,85600.0
2011-01-28 14:30:00,53.48,53.56,53.47,53.55,57200.0,36.7193,36.7743,36.7125,36.7674,57200.0
2011-01-28 14:35:00,53.56,53.73,53.54,53.65,317600.0,36.7743,36.891,36.7605,36.8361,317600.0
2011-01-28 14:40:00,53.67,53.75,53.67,53.67,161400.0,36.8498,36.9047,36.8498,36.8498,161400.0
2011-01-28 14:45:00,53.67,53.86,53.63,53.8,239100.0,36.8498,36.9803,36.8223,36.9391,239100.0
2011-01-28 14:50:00,53.81,53.86,53.79,53.81,178600.0,36.9459,36.9803,36.9322,36.9459,178600.0
2011-01-28 14:55:00,53.81,53.85,53.76,53.82,225900.0,36.9459,36.9734,36.9116,36.9528,225900.0
2011-01-28 15:00:00,53.82,53.82,53.75,53.81,185700.0,36.9528,36.9528,36.9047,36.9459,185700.0
2011-01-28 15:05:00,53.81,53.85,53.72,53.73,129100.0,36.9459,36.9734,36.8841,36.891,129100.0
2011-01-28 15:10:00,53.73,53.74,53.65,53.7,119700.0,36.891,36.8979,36.8361,36.8704,119700.0
2011-01-28 15:15:00,53.7,53.72,53.61,53.63,151400.0,36.8704,36.8841,36.8086,36.8223,151400.0
2011-01-28 15:20:00,53.63,53.7,53.5,53.61,201100.0,36.8223,36.8704,36.7331,36.8086,201100.0
2011-01-28 15:25:00,53.61,53.63,53.5,53.51,178600.0,36.8086,36.8223,36.7331,36.7399,178600.0
2011-01-28 15:30:00,53.52,53.6,53.5,53.59,185600.0,36.7468,36.8017,36.7331,36.7949,185600.0
2011-01-28 15:35:00,53.59,53.73,53.57,53.67,242200.0,36.7949,36.891,36.7811,36.8498,242200.0
2011-01-28 15:40:00,53.66,53.74,53.58,53.73,404700.0,36.8429,36.8979,36.788,36.891,404700.0
2011-01-28 15:45:00,53.74,53.76,53.71,53.75,288100.0,36.8979,36.9116,36.8773,36.9047,288100.0
2011-01-28 15:50:00,53.75,53.83,53.66,53.81,439800.0,36.9047,36.9597,36.8429,36.9459,439800.0
2011-01-28 15:55:00,53.8,53.81,53.69,53.74,734400.0,36.9391,36.9459,36.8635,36.8979,734400.0
2011-01-31 09:30:00,53.85,53.93,53.33,53.33,732400.0,36.9734,37.0283,36.6164,36.6164,732400.0
2011-01-31 09:35:00,53.34,53.37,53.07,53.25,590400.0,36.6232,36.6438,36.4378,36.5614,590400.0
2011-01-31 09:40:00,53.25,53.58,53.21,53.55,469500.0,36.5614,36.788,36.534,36.7674,469500.0
2011-01-31 09:45:00,53.54,53.6,53.23,53.24,284500.0,36.7605,36.8017,36.5477,36.5546,284500.0
2011-01-31 09:50:00,53.25,53.46,53.18,53.25,234000.0,36.5614,36.7056,36.5134,36.5614,234000.0
2011-01-31 09:55:00,53.25,53.37,53.1,53.29,451500.0,36.5614,36.6438,36.4584,36.5889,451500.0
2011-01-31 10:00:00,53.28,53.37,53.2,53.29,290900.0,36.582,36.6438,36.5271,36.5889,290900.0
2011-01-31 10:05:00,53.29,53.41,53.26,53.37,175600.0,36.5889,36.6713,36.5683,36.6438,175600.0
2011-01-31 10:10:00,53.37,53.47,53.3,53.32,197000.0,36.6438,36.7125,36.5958,36.6095,197000.0
2011-01-31 10:15:00,53.31,53.41,53.29,53.4,133700.0,36.6026,36.6713,36.5889,36.6644,133700.0
2011-01-31 10:20:00,53.4,53.55,53.37,53.42,189500.0,36.6644,36.7674,36.6438,36.6782,189500.0
2011-01-31 10:25:00,53.41,53.57,53.4,53.47,159000.0,36.6713,36.7811,36.6644,36.7125,159000.0
2011-01-31 10:30:00,53.47,53.54,53.46,53.48,270500.0,36.7125,36.7605,36.7056,36.7193,270500.0
2011-01-31 10:35:00,53.49,53.64,53.48,53.59,177600.0,36.7262,36.8292,36.7193,36.7949,177600.0
2011-01-31 10:40:00,53.58,53.6,53.43,53.43,169100.0,36.788,36.8017,36.685,36.685,169100.0
2011-01-31 10:45:00,53.44,53.46,53.31,53.36,131800.0,36.6919,36.7056,36.6026,36.637,131800.0
2011-01-31 10:50:00,53.36,53.39,53.31,53.31,86300.0,36.637,36.6576,36.6026,36.6026,86300.0
2011-01-31 10:55:00,53.31,53.36,53.26,53.28,157400.0,36.6026,36.637,36.5683,36.582,157400.0
2011-01-31 11:00:00,53.28,53.48,53.28,53.48,187200.0,36.582,36.7193,36.582,36.7193,187200.0
2011-01-31 11:05:00,53.49,53.54,53.43,53.5,222400.0,36.7262,36.7605,36.685,36.7331,222400.0
2011-01-31 11:10:00,53.5,53.53,53.45,53.47,129500.0,36.7331,36.7537,36.6988,36.7125,129500.0
2011-01-31 11:15:00,53.47,53.55,53.41,53.51,154900.0,36.7125,36.7674,36.6713,36.7399,154900.0
2011-01-31 11:20:00,53.52,53.58,53.51,53.58,91800.0,36.7468,36.788,36.7399,36.788,91800.0
2011-01-31 11:25:00,53.58,53.71,53.58,53.7,208800.0,36.788,36.8773,36.788,36.8704,208800.0
2011-01-31 11:30:00,53.69,53.79,53.69,53.77,325100.0,36.8635,36.9322,36.8635,36.9185,325100.0
2011-01-31 11:35:00,53.76,53.89,53.76,53.88,278000.0,36.9116,37.0009,36.9116,36.994,278000.0
2011-01-31 11:40:00,53.89,53.99,53.88,53.89,271600.0,37.0009,37.0695,36.994,37.0009,271600.0
2011-01-31 11:45:00,53.9,53.97,53.89,53.96,239500.0,37.0077,37.0558,37.0009,37.0489,239500.0
2011-01-31 11:50:00,53.96,54.05,53.92,53.92,318800.0,37.0489,37.1107,37.0215,37.0215,318800.0
2011-01-31 11:55:00,53.93,54.0,53.91,53.97,195200.0,37.0283,37.0764,37.0146,37.0558,195200.0
2011-01-31 12:00:00,53.97,54.08,53.95,54.07,208600.0,37.0558,37.1313,37.0421,37.1244,208600.0
2011-01-31 12:05:00,54.08,54.21,54.07,54.18,369300.0,37.1313,37.2206,37.1244,37.2,369300.0
2011-01-31 12:10:00,54.18,54.24,54.16,54.2,144500.0,37.2,37.2412,37.1862,37.2137,144500.0
2011-01-31 12:15:00,54.2,54.3,54.18,54.28,181200.0,37.2137,37.2824,37.2,37.2686,181200.0
2011-01-31 12:20:00,54.28,54.41,54.26,54.29,506700.0,37.2686,37.3579,37.2549,37.2755,506700.0
2011-01-31 12:25:00,54.29,54.47,54.26,54.44,274100.0,37.2755,37.3991,37.2549,37.3785,274100.0
2011-01-31 12:30:00,54.43,54.44,54.31,54.33,168600.0,37.3716,37.3785,37.2892,37.303,168600.0
2011-01-31 12:35:00,54.34,54.38,54.28,54.28,79700.0,37.3098,37.3373,37.2686,37.2686,79700.0
2011-01-31 12:40:00,54.29,54.29,54.16,54.23,326200.0,37.2755,37.2755,37.1862,37.2343,326200.0
2011-01-31 12:45:00,54.22,54.27,54.17,54.18,304300.0,37.2274,37.2618,37.1931,37.2,304300.0
2011-01-31 12:50:00,54.17,54.18,53.99,54.0,161600.0,37.1931,37.2,37.0695,37.0764,161600.0
2011-01-31 12:55:00,54.0,54.01,53.97,54.0,78700.0,37.0764,37.0832,37.0558,37.0764,78700.0
2011-01-31 13:00:00,54.0,54.04,53.98,54.04,94400.0,37.0764,37.1038,37.0626,37.1038,94400.0
2011-01-31 13:05:00,54.04,54.08,54.0,54.03,84500.0,37.1038,37.1313,37.0764,37.097,84500.0
2011-01-31 13:10:00,54.03,54.04,53.99,54.01,69400.0,37.097,37.1038,37.0695,37.0832,69400.0
2011-01-31 13:15:00,54.01,54.03,53.99,54.01,101600.0,37.0832,37.097,37.0695,37.0832,101600.0
2011-01-31 13:20:00,54.0,54.05,53.98,54.02,96100.0,37.0764,37.1107,37.0626,37.0901,96100.0
2011-01-31 13:25:00,54.02,54.05,53.98,54.05,77400.0,37.0901,37.1107,37.0626,37.1107,77400.0
2011-01-31 13:30:00,54.05,54.15,54.05,54.12,76600.0,37.1107,37.1794,37.1107,37.1588,76600.0
2011-01-31 13:35:00,54.13,54.13,54.04,54.06,60900.0,37.1656,37.1656,37.1038,37.1176,60900.0
2011-01-31 13:40:00,54.06,54.07,53.99,54.01,81900.0,37.1176,37.1244,37.0695,37.0832,81900.0
2011-01-31 13:45:00,54.02,54.08,54.0,54.06,73700.0,37.0901,37.1313,37.0764,37.1176,73700.0
2011-01-31 13:50:00,54.06,54.09,54.03,54.04,61000.0,37.1176,37.1382,37.097,37.1038,61000.0
2011-01-31 13:55:00,54.05,54.07,54.03,54.07,68800.0,37.1107,37.1244,37.097,37.1244,68800.0
2011-01-31 14:00:00,54.07,54.12,54.07,54.07,159200.0,37.1244,37.1588,37.1244,37.1244,159200.0
2011-01-31 14:05:00,54.07,54.15,54.06,54.1,94700.0,37.1244,37.1794,37.1176,37.145,94700.0
2011-01-31 14:10:00,54.1,54.12,54.01,54.02,93600.0,37.145,37.1588,37.0832,37.0901,93600.0
2011-01-31 14:15:00,54.02,54.03,53.98,54.0,92600.0,37.0901,37.097,37.0626,37.0764,92600.0
2011-01-31 14:20:00,54.01,54.03,53.88,53.93,111100.0,37.0832,37.097,36.994,37.0283,111100.0
2011-01-31 14:25:00,53.93,53.96,53.92,53.92,84900.0,37.0283,37.0489,37.0215,37.0215,84900.0
2011-01-31 14:30:00,53.92,53.92,53.84,53.87,96900.0,37.0215,37.0215,36.9665,36.9871,96900.0
2011-01-31 14:35:00,53.86,53.87,53.77,53.79,171900.0,36.9803,36.9871,36.9185,36.9322,171900.0
2011-01-31 14:40:00,53.79,53.82,53.76,53.81,126600.0,36.9322,36.9528,36.9116,36.9459,126600.0
2011-01-31 14:45:00,53.81,53.85,53.74,53.77,118100.0,36.9459,36.9734,36.8979,36.9185,118100.0
2011-01-31 14:50:00,53.76,53.85,53.71,53.84,120600.0,36.9116,36.9734,36.8773,36.9665,120600.0
2011-01-31 14:55:00,53.85,53.93,53.83,53.89,149800.0,36.9734,37.0283,36.9597,37.0009,149800.0
2011-01-31 15:00:00,53.89,53.99,53.86,53.96,97500.0,37.0009,37.0695,36.9803,37.0489,97500.0
2011-01-31 15:05:00,53.95,54.0,53.93,53.96,75200.0,37.0421,37.0764,37.0283,37.0489,75200.0
2011-01-31 15:10:00,53.97,54.02,53.96,54.0,90400.0,37.0558,37.0901,37.0489,37.0764,90400.0
2011-01-31 15:15:00,54.0,54.08,53.99,54.03,124300.0,37.0764,37.1313,37.0695,37.097,124300.0
2011-01-31 15:20:00,54.03,54.03,53.95,53.97,74800.0,37.097,37.097,37.0421,37.0558,74800.0
2011-01-31 15:25:00,53.96,53.98,53.93,53.94,73700.0,37.0489,37.0626,37.0283,37.0352,73700.0
2011-01-31 15:30:00,53.94,54.0,53.91,53.97,171300.0,37.0352,37.0764,37.0146,37.0558,171300.0
2011-01-31 15:35:00,53.97,54.03,53.97,54.01,112700.0,37.0558,37.097,37.0558,37.0832,112700.0
2011-01-31 15:40:00,54.01,54.06,54.01,54.03,189500.0,37.0832,37.1176,37.0832,37.097,189500.0
2011-01-31 15:45:00,54.03,54.1,54.01,54.03,206300.0,37.097,37.145,37.0832,37.097,206300.0
2011-01-31 15:50:00,54.03,54.07,54.0,54.07,232900.0,37.097,37.1244,37.0764,37.1244,232900.0
2011-01-31 15:55:00,54.06,54.14,54.05,54.13,559000.0,37.1176,37.1725,37.1107,37.1656,559000.0
2011-02-01 09:30:00,54.3,54.44,54.11,54.24,425000.0,37.2824,37.3785,37.1519,37.2412,425000.0
2011-02-01 09:35:00,54.25,54.55,54.23,54.43,446800.0,37.248,37.454,37.2343,37.3716,446800.0
2011-02-01 09:40:00,54.44,54.46,54.21,54.23,166900.0,37.3785,37.3922,37.2206,37.2343,166900.0
2011-02-01 09:45:00,54.23,54.34,54.2,54.27,245400.0,37.2343,37.3098,37.2137,37.2618,245400.0
2011-02-01 09:50:00,54.27,54.45,54.27,54.37,194900.0,37.2618,37.3854,37.2618,37.3304,194900.0
2011-02-01 09:55:00,54.38,54.43,54.35,54.43,141500.0,37.3373,37.3716,37.3167,37.3716,141500.0
2011-02-01 10:00:00,54.43,54.47,54.36,54.44,232200.0,37.3716,37.3991,37.3236,37.3785,232200.0
2011-02-01 10:05:00,54.43,54.43,54.3,54.34,173300.0,37.3716,37.3716,37.2824,37.3098,173300.0
2011-02-01 10:10:00,54.34,54.39,54.27,54.35,349200.0,37.3098,37.3442,37.2618,37.3167,349200.0
2011-02-01 10:15:00,54.34,54.38,54.29,54.34,199100.0,37.3098,37.3373,37.2755,37.3098,199100.0
2011-02-01 10:20:00,54.34,54.46,54.33,54.41,153000.0,37.3098,37.3922,37.303,37.3579,153000.0
2011-02-01 10:25:00,54.42,54.57,54.41,54.52,160400.0,37.3648,37.4677,37.3579,37.4334,160400.0
2011-02-01 10:30:00,54.52,54.59,54.48,54.56,206300.0,37.4334,37.4815,37.4059,37.4609,206300.0
2011-02-01 10:35:00,54.55,54.63,54.55,54.62,326300.0,37.454,37.5089,37.454,37.5021,326300.0
2011-02-01 10:40:00,54.62,54.68,54.59,54.68,209800.0,37.5021,37.5433,37.4815,37.5433,209800.0
2011-02-01 10:45:00,54.68,54.7,54.6,54.6,274200.0,37.5433,37.557,37.4883,37.4883,274200.0
2011-02-01 10:50:00,54.6,54.7,54.6,54.69,163000.0,37.4883,37.557,37.4883,37.5501,163000.0
2011-02-01 10:55:00,54.68,54.73,54.64,54.7,242600.0,37.5433,37.5776,37.5158,37.557,242600.0
2011-02-01 11:00:00,54.7,54.74,54.63,54.7,99700.0,37.557,37.5845,37.5089,37.557,99700.0
2011-02-01 11:05:00,54.71,54.76,54.63,54.63,150000.0,37.5639,37.5982,37.5089,37.5089,150000.0
2011-02-01 11:10:00,54.63,54.68,54.6,54.63,151400.0,37.5089,37.5433,37.4883,37.5089,151400.0
2011-02-01 11:15:00,54.63,54.64,54.59,54.63,151300.0,37.5089,37.5158,37.4815,37.5089,151300.0
2011-02-01 11:20:00,54.62,54.69,54.61,54.62,127200.0,37.5021,37.5501,37.4952,37.5021,127200.0
2011-02-01 11:25:00,54.62,54.76,54.62,54.76,184300.0,37.5021,37.5982,37.5021,37.5982,184300.0
2011-02-01 11:30:00,54.76,54.8,54.72,54.79,229200.0,37.5982,37.6257,37.5707,37.6188,229200.0
2011-02-01 11:35:00,54.79,54.88,54.78,54.88,224000.0,37.6188,37.6806,37.6119,37.6806,224000.0
2011-02-01 11:40:00,54.87,54.92,54.87,54.9,185700.0,37.6737,37.7081,37.6737,37.6943,185700.0
2011-02-01 11:45:00,54.9,54.93,54.89,54.92,135800.0,37.6943,37.7149,37.6875,37.7081,135800.0
2011-02-01 11:50:00,54.92,54.96,54.91,54.96,218800.0,37.7081,37.7355,37.7012,37.7355,218800.0
2011-02-01 11:55:00,54.96,54.97,54.9,54.9,260200.0,37.7355,37.7424,37.6943,37.6943,260200.0
2011-02-01 12:00:00,54.9,54.95,54.9,54.95,143500.0,37.6943,37.7287,37.6943,37.7287,143500.0
2011-02-01 12:05:00,54.95,54.98,54.93,54.96,221300.0,37.7287,37.7492,37.7149,37.7355,221300.0
2011-02-01 12:10:00,54.97,54.99,54.96,54.99,225400.0,37.7424,37.7561,37.7355,37.7561,225400.0
2011-02-01 12:15:00,54.99,55.0,54.92,54.97,293200.0,37.7561,37.763,37.7081,37.7424,293200.0
2011-02-01 12:20:00,54.98,55.0,54.9,54.93,306900.0,37.7492,37.763,37.6943,37.7149,306900.0
2011-02-01 12:25:00,54.93,54.98,54.92,54.96,81700.0,37.7149,37.7492,37.7081,37.7355,81700.0
2011-02-01 12:30:00,54.97,54.98,54.93,54.98,91500.0,37.7424,37.7492,37.7149,37.7492,91500.0
2011-02-01 12:35:00,54.98,54.99,54.94,54.98,146700.0,37.7492,37.7561,37.7218,37.7492,146700.0
2011-02-01 12:40:00,54.98,55.02,54.94,54.96,613400.0,37.7492,37.7767,37.7218,37.7355,613400.0
2011-02-01 12:45:00,54.95,54.96,54.88,54.88,84600.0,37.7287,37.7355,37.6806,37.6806,84600.0
2011-02-01 12:50:00,54.89,54.97,54.87,54.95,142000.0,37.6875,37.7424,37.6737,37.7287,142000.0
2011-02-01 12:55:00,54.95,55.01,54.94,55.0,224900.0,37.7287,37.7698,37.7218,37.763,224900.0
2011-02-01 13:00:00,55.0,55.09,54.97,55.08,456300.0,37.763,37.8248,37.7424,37.8179,456300.0
2011-02-01 13:05:00,55.08,55.09,55.02,55.04,129500.0,37.8179,37.8248,37.7767,37.7904,129500.0
2011-02-01 13:10:00,55.04,55.06,55.0,55.04,118000.0,37.7904,37.8042,37.763,37.7904,118000.0
2011-02-01 13:15:00,55.04,55.05,54.98,55.02,143600.0,37.7904,37.7973,37.7492,37.7767,143600.0
2011-02-01 13:20:00,55.01,55.02,54.96,54.98,170300.0,37.7698,37.7767,37.7355,37.7492,170300.0
2011-02-01 13:25:00,54.98,55.02,54.96,55.02,95500.0,37.7492,37.7767,37.7355,37.7767,95500.0
2011-02-01 13:30:00,55.02,55.02,54.97,54.99,79900.0,37.7767,37.7767,37.7424,37.7561,79900.0
2011-02-01 13:35:00,55.0,55.02,54.99,54.99,108000.0,37.763,37.7767,37.7561,37.7561,108000.0
2011-02-01 13:40:00,55.0,55.05,54.99,55.02,250500.0,37.763,37.7973,37.7561,37.7767,250500.0
2011-02-01 13:45:00,55.02,55.09,54.99,55.09,216800.0,37.7767,37.8248,37.7561,37.8248,216800.0
2011-02-01 13:50:00,55.09,55.1,55.05,55.06,146100.0,37.8248,37.8316,37.7973,37.8042,146100.0
2011-02-01 13:55:00,55.06,55.07,55.05,55.05,66000.0,37.8042,37.811,37.7973,37.7973,66000.0
2011-02-01 14:00:00,55.05,55.1,55.05,55.08,122700.0,37.7973,37.8316,37.7973,37.8179,122700.0
2011-02-01 14:05:00,55.08,55.08,55.03,55.04,73600.0,37.8179,37.8179,37.7836,37.7904,73600.0
2011-02-01 14:10:00,55.04,55.05,55.02,55.03,57400.0,37.7904,37.7973,37.7767,37.7836,57400.0
2011-02-01 14:15:00,55.03,55.06,55.0,55.02,119300.0,37.7836,37.8042,37.763,37.7767,119300.0
2011-02-01 14:20:00,55.02,55.03,54.97,54.98,151300.0,37.7767,37.7836,37.7424,37.7492,151300.0
2011-02-01 14:25:00,54.99,55.01,54.97,55.0,93800.0,37.7561,37.7698,37.7424,37.763,93800.0
2011-02-01 14:30:00,55.0,55.06,54.99,55.03,78900.0,37.763,37.8042,37.7561,37.7836,78900.0
2011-02-01 14:35:00,55.02,55.04,54.95,54.95,101100.0,37.7767,37.7904,37.7287,37.7287,101100.0
2011-02-01 14:40:00,54.96,55.07,54.95,55.07,121300.0,37.7355,37.811,37.7287,37.811,121300.0
2011-02-01 14:45:00,55.07,55.09,55.01,55.02,143900.0,37.811,37.8248,37.7698,37.7767,143900.0
2011-02-01 14:50:00,55.03,55.04,54.99,55.01,129300.0,37.7836,37.7904,37.7561,37.7698,129300.0
2011-02-01 14:55:00,55.02,55.12,55.0,55.12,265700.0,37.7767,37.8454,37.763,37.8454,265700.0
2011-02-01 15:00:00,55.12,55.14,55.08,55.14,177100.0,37.8454,37.8591,37.8179,37.8591,177100.0
2011-02-01 15:05:00,55.14,55.15,55.04,55.06,149900.0,37.8591,37.866,37.7904,37.8042,149900.0
2011-02-01 15:10:00,55.05,55.11,55.05,55.07,109500.0,37.7973,37.8385,37.7973,37.811,109500.0
2011-02-01 15:15:00,55.08,55.16,55.07,55.15,139800.0,37.8179,37.8728,37.811,37.866,139800.0
2011-02-01 15:20:00,55.16,55.17,55.12,55.14,145800.0,37.8728,37.8797,37.8454,37.8591,145800.0
2011-02-01 15:25:00,55.14,55.18,55.12,55.15,205200.0,37.8591,37.8866,37.8454,37.866,205200.0
2011-02-01 15:30:00,55.15,55.21,55.11,55.21,367900.0,37.866,37.9072,37.8385,37.9072,367900.0
2011-02-01 15:35:00,55.21,55.27,55.2,55.23,481000.0,37.9072,37.9484,37.9003,37.9209,481000.0
2011-02-01 15:40:00,55.22,55.23,55.1,55.17,435800.0,37.914,37.9209,37.8316,37.8797,435800.0
2011-02-01 15:45:00,55.17,55.2,55.13,55.15,243000.0,37.8797,37.9003,37.8522,37.866,243000.0
2011-02-01 15:50:00,55.15,55.18,55.11,55.12,271700.0,37.866,37.8866,37.8385,37.8454,271700.0
2011-02-01 15:55:00,55.11,55.12,55.02,55.05,579700.0,37.8385,37.8454,37.7767,37.7973,579700.0
2011-02-02 09:30:00,54.78,54.9,54.61,54.83,569800.0,37.6119,37.6943,37.4952,37.6463,569800.0
2011-02-02 09:35:00,54.83,54.85,54.54,54.59,386600.0,37.6463,37.66,37.4471,37.4815,386600.0
2011-02-02 09:40:00,54.59,54.6,54.38,54.39,376000.0,37.4815,37.4883,37.3373,37.3442,376000.0
2011-02-02 09:45:00,54.39,54.54,54.39,54.49,279200.0,37.3442,37.4471,37.3442,37.4128,279200.0
2011-02-02 09:50:00,54.49,54.57,54.38,54.39,247500.0,37.4128,37.4677,37.3373,37.3442,247500.0
2011-02-02 09:55:00,54.38,54.46,54.36,54.46,364200.0,37.3373,37.3922,37.3236,37.3922,364200.0
2011-02-02 10:00:00,54.46,54.46,54.34,54.36,220200.0,37.3922,37.3922,37.3098,37.3236,220200.0
2011-02-02 10:05:00,54.36,54.36,54.31,54.35,245700.0,37.3236,37.3236,37.2892,37.3167,245700.0
2011-02-02 10:10:00,54.35,54.54,54.35,54.48,259900.0,37.3167,37.4471,37.3167,37.4059,259900.0
2011-02-02 10:15:00,54.47,54.58,54.46,54.5,223800.0,37.3991,37.4746,37.3922,37.4197,223800.0
2011-02-02 10:20:00,54.51,54.63,54.51,54.62,319500.0,37.4265,37.5089,37.4265,37.5021,319500.0
2011-02-02 10:25:00,54.63,54.65,54.57,54.6,305200.0,37.5089,37.5227,37.4677,37.4883,305200.0
2011-02-02 10:30:00,54.6,54.62,54.49,54.51,339200.0,37.4883,37.5021,37.4128,37.4265,339200.0
2011-02-02 10:35:00,54.51,54.62,54.51,54.56,137500.0,37.4265,37.5021,37.4265,37.4609,137500.0
2011-02-02 10:40:00,54.57,54.63,54.52,54.59,173100.0,37.4677,37.5089,37.4334,37.4815,173100.0
2011-02-02 10:45:00,54.59,54.6,54.47,54.47,183600.0,37.4815,37.4883,37.3991,37.3991,183600.0
2011-02-02 10:50:00,54.48,54.59,54.47,54.48,221100.0,37.4059,37.4815,37.3991,37.4059,221100.0
2011-02-02 10:55:00,54.48,54.63,54.48,54.63,118500.0,37.4059,37.5089,37.4059,37.5089,118500.0
2011-02-02 11:00:00,54.63,54.64,54.59,54.61,92800.0,37.5089,37.5158,37.4815,37.4952,92800.0
2011-02-02 11:05:00,54.62,54.63,54.48,54.5,181800.0,37.5021,37.5089,37.4059,37.4197,181800.0
2011-02-02 11:10:00,54.5,54.53,54.46,54.47,222000.0,37.4197,37.4403,37.3922,37.3991,222000.0
2011-02-02 11:15:00,54.47,54.47,54.33,54.43,258000.0,37.3991,37.3991,37.303,37.3716,258000.0
2011-02-02 11:20:00,54.43,54.47,54.4,54.46,121300.0,37.3716,37.3991,37.351,37.3922,121300.0
2011-02-02 11:25:00,54.45,54.5,54.45,54.5,117000.0,37.3854,37.4197,37.3854,37.4197,117000.0
2011-02-02 11:30:00,54.5,54.5,54.48,54.5,126900.0,37.4197,37.4197,37.4059,37.4197,126900.0
2011-02-02 11:35:00,54.5,54.5,54.47,54.47,111100.0,37.4197,37.4197,37.3991,37.3991,111100.0
2011-02-02 11:40:00,54.47,54.5,54.46,54.48,137900.0,37.3991,37.4197,37.3922,37.4059,137900.0
2011-02-02 11:45:00,54.48,54.52,54.46,54.5,116700.0,37.4059,37.4334,37.3922,37.4197,116700.0
2011-02-02 11:50:00,54.5,54.53,54.48,54.52,169300.0,37.4197,37.4403,37.4059,37.4334,169300.0
2011-02-02 11:55:00,54.51,54.52,54.49,54.5,82300.0,37.4265,37.4334,37.4128,37.4197,82300.0
2011-02-02 12:00:00,54.5,54.5,54.41,54.43,130100.0,37.4197,37.4197,37.3579,37.3716,130100.0
2011-02-02 12:05:00,54.43,54.46,54.43,54.45,147300.0,37.3716,37.3922,37.3716,37.3854,147300.0
2011-02-02 12:10:00,54.46,54.5,54.46,54.48,69600.0,37.3922,37.4197,37.3922,37.4059,69600.0
2011-02-02 12:15:00,54.48,54.49,54.45,54.45,115700.0,37.4059,37.4128,37.3854,37.3854,115700.0
2011-02-02 12:20:00,54.45,54.47,54.44,54.47,77400.0,37.3854,37.3991,37.3785,37.3991,77400.0
2011-02-02 12:25:00,54.47,54.51,54.47,54.48,65600.0,37.3991,37.4265,37.3991,37.4059,65600.0
2011-02-02 12:30:00,54.49,54.51,54.48,54.51,103300.0,37.4128,37.4265,37.4059,37.4265,103300.0
2011-02-02 12:35:00,54.5,54.51,54.48,54.51,94400.0,37.4197,37.4265,37.4059,37.4265,94400.0
2011-02-02 12:40:00,54.5,54.51,54.47,54.5,131100.0,37.4197,37.4265,37.3991,37.4197,131100.0
2011-02-02 12:45:00,54.5,54.51,54.42,54.42,176500.0,37.4197,37.4265,37.3648,37.3648,176500.0
2011-02-02 12:50:00,54.42,54.44,54.4,54.43,97500.0,37.3648,37.3785,37.351,37.3716,97500.0
2011-02-02 12:55:00,54.43,54.5,54.42,54.49,91200.0,37.3716,37.4197,37.3648,37.4128,91200.0
2011-02-02 13:00:00,54.49,54.49,54.45,54.46,117100.0,37.4128,37.4128,37.3854,37.3922,117100.0
2011-02-02 13:05:00,54.45,54.46,54.37,54.38,147600.0,37.3854,37.3922,37.3304,37.3373,147600.0
2011-02-02 13:10:00,54.38,54.38,54.25,54.26,155700.0,37.3373,37.3373,37.248,37.2549,155700.0
2011-02-02 13:15:00,54.25,54.26,54.19,54.19,164700.0,37.248,37.2549,37.2068,37.2068,164700.0
2011-02-02 13:20:00,54.18,54.24,54.18,54.21,205600.0,37.2,37.2412,37.2,37.2206,205600.0
2011-02-02 13:25:00,54.21,54.21,54.13,54.19,317800.0,37.2206,37.2206,37.1656,37.2068,317800.0
2011-02-02 13:30:00,54.19,54.3,54.18,54.3,139400.0,37.2068,37.2824,37.2,37.2824,139400.0
2011-02-02 13:35:00,54.3,54.34,54.28,54.31,106100.0,37.2824,37.3098,37.2686,37.2892,106100.0
2011-02-02 13:40:00,54.3,54.31,54.24,54.24,92300.0,37.2824,37.2892,37.2412,37.2412,92300.0
2011-02-02 13:45:00,54.24,54.27,54.24,54.27,49900.0,37.2412,37.2618,37.2412,37.2618,49900.0
2011-02-02 13:50:00,54.27,54.33,54.26,54.33,59200.0,37.2618,37.303,37.2549,37.303,59200.0
2011-02-02 13:55:00,54.33,54.35,54.31,54.31,75500.0,37.303,37.3167,37.2892,37.2892,75500.0
2011-02-02 14:00:00,54.32,54.32,54.23,54.25,102900.0,37.2961,37.2961,37.2343,37.248,102900.0
2011-02-02 14:05:00,54.24,54.25,54.2,54.21,50200.0,37.2412,37.248,37.2137,37.2206,50200.0
2011-02-02 14:10:00,54.2,54.22,54.11,54.14,167500.0,37.2137,37.2274,37.1519,37.1725,167500.0
2011-02-02 14:15:00,54.14,54.14,54.04,54.13,298800.0,37.1725,37.1725,37.1038,37.1656,298800.0
2011-02-02 14:20:00,54.12,54.19,54.12,54.19,105300.0,37.1588,37.2068,37.1588,37.2068,105300.0
2011-02-02 14:25:00,54.19,54.27,54.18,54.27,149300.0,37.2068,37.2618,37.2,37.2618,149300.0
2011-02-02 14:30:00,54.27,54.31,54.27,54.29,212200.0,37.2618,37.2892,37.2618,37.2755,212200.0
2011-02-02 14:35:00,54.29,54.29,54.24,54.25,141100.0,37.2755,37.2755,37.2412,37.248,141100.0
2011-02-02 14:40:00,54.24,54.25,54.22,54.24,72600.0,37.2412,37.248,37.2274,37.2412,72600.0
2011-02-02 14:45:00,54.24,54.25,54.23,54.23,67000.0,37.2412,37.248,37.2343,37.2343,67000.0
2011-02-02 14:50:00,54.23,54.28,54.22,54.26,197500.0,37.2343,37.2686,37.2274,37.2549,197500.0
2011-02-02 14:55:00,54.27,54.28,54.21,54.23,269000.0,37.2618,37.2686,37.2206,37.2343,269000.0
2011-02-02 15:00:00,54.23,54.24,54.17,54.18,545300.0,37.2343,37.2412,37.1931,37.2,545300.0
2011-02-02 15:05:00,54.18,54.2,54.13,54.16,445100.0,37.2,37.2137,37.1656,37.1862,445100.0
2011-02-02 15:10:00,54.15,54.16,54.0,54.03,378200.0,37.1794,37.1862,37.0764,37.097,378200.0
2011-02-02 15:15:00,54.03,54.05,54.02,54.04,172500.0,37.097,37.1107,37.0901,37.1038,172500.0
2011-02-02 15:20:00,54.04,54.06,54.03,54.04,394500.0,37.1038,37.1176,37.097,37.1038,394500.0
2011-02-02 15:25:00,54.05,54.05,53.92,53.93,452200.0,37.1107,37.1107,37.0215,37.0283,452200.0
2011-02-02 15:30:00,53.93,53.95,53.88,53.94,313600.0,37.0283,37.0421,36.994,37.0352,313600.0
2011-02-02 15:35:00,53.94,53.94,53.88,53.91,333100.0,37.0352,37.0352,36.994,37.0146,333100.0
2011-02-02 15:40:00,53.91,53.96,53.9,53.96,432000.0,37.0146,37.0489,37.0077,37.0489,432000.0
2011-02-02 15:45:00,53.96,54.01,53.95,53.96,485700.0,37.0489,37.0832,37.0421,37.0489,485700.0
2011-02-02 15:50:00,53.96,53.98,53.92,53.93,522100.0,37.0489,37.0626,37.0215,37.0283,522100.0
2011-02-02 15:55:00,53.93,54.02,53.91,54.02,614000.0,37.0283,37.0901,37.0146,37.0901,614000.0
2011-02-03 09:30:00,53.97,54.38,53.89,54.23,394200.0,37.0558,37.3373,37.0009,37.2343,394200.0
2011-02-03 09:35:00,54.22,54.3,54.16,54.3,252000.0,37.2274,37.2824,37.1862,37.2824,252000.0
2011-02-03 09:40:00,54.29,54.33,54.2,54.24,259900.0,37.2755,37.303,37.2137,37.2412,259900.0
2011-02-03 09:45:00,54.25,54.31,54.2,54.25,145600.0,37.248,37.2892,37.2137,37.248,145600.0
2011-02-03 09:50:00,54.26,54.33,54.25,54.3,176400.0,37.2549,37.303,37.248,37.2824,176400.0
2011-02-03 09:55:00,54.3,54.4,54.29,54.35,134500.0,37.2824,37.351,37.2755,37.3167,134500.0
2011-02-03 10:00:00,54.37,54.43,54.32,54.38,245400.0,37.3304,37.3716,37.2961,37.3373,245400.0
2011-02-03 10:05:00,54.39,54.4,54.03,54.09,314700.0,37.3442,37.351,37.097,37.1382,314700.0
2011-02-03 10:10:00,54.09,54.1,53.81,53.98,679800.0,37.1382,37.145,36.9459,37.0626,679800.0
2011-02-03 10:15:00,53.98,54.01,53.84,53.97,344600.0,37.0626,37.0832,36.9665,37.0558,344600.0
2011-02-03 10:20:00,53.97,54.06,53.95,54.05,140500.0,37.0558,37.1176,37.0421,37.1107,140500.0
2011-02-03 10:25:00,54.04,54.12,54.01,54.11,125800.0,37.1038,37.1588,37.0832,37.1519,125800.0
2011-02-03 10:30:00,54.11,54.18,54.06,54.13,141200.0,37.1519,37.2,37.1176,37.1656,141200.0
2011-02-03 10:35:00,54.14,54.3,54.12,54.26,181700.0,37.1725,37.2824,37.1588,37.2549,181700.0
2011-02-03 10:40:00,54.27,54.3,54.21,54.29,90000.0,37.2618,37.2824,37.2206,37.2755,90000.0
2011-02-03 10:45:00,54.28,54.36,54.22,54.24,127600.0,37.2686,37.3236,37.2274,37.2412,127600.0
2011-02-03 10:50:00,54.25,54.27,54.12,54.13,101500.0,37.248,37.2618,37.1588,37.1656,101500.0
2011-02-03 10:55:00,54.12,54.13,54.08,54.1,105000.0,37.1588,37.1656,37.1313,37.145,105000.0
2011-02-03 11:00:00,54.11,54.17,54.01,54.08,155800.0,37.1519,37.1931,37.0832,37.1313,155800.0
2011-02-03 11:05:00,54.08,54.11,54.01,54.02,106000.0,37.1313,37.1519,37.0832,37.0901,106000.0
2011-02-03 11:10:00,54.03,54.18,54.02,54.17,90100.0,37.097,37.2,37.0901,37.1931,90100.0
2011-02-03 11:15:00,54.16,54.16,54.06,54.06,80800.0,37.1862,37.1862,37.1176,37.1176,80800.0
2011-02-03 11:20:00,54.06,54.08,54.02,54.03,103400.0,37.1176,37.1313,37.0901,37.097,103400.0
2011-02-03 11:25:00,54.03,54.12,53.99,54.08,162500.0,37.097,37.1588,37.0695,37.1313,162500.0
2011-02-03 11:30:00,54.08,54.12,54.06,54.07,281500.0,37.1313,37.1588,37.1176,37.1244,281500.0
2011-02-03 11:35:00,54.07,54.22,54.07,54.17,180200.0,37.1244,37.2274,37.1244,37.1931,180200.0
2011-02-03 11:40:00,54.18,54.22,54.16,54.22,59900.0,37.2,37.2274,37.1862,37.2274,59900.0
2011-02-03 11:45:00,54.22,54.28,54.21,54.24,66700.0,37.2274,37.2686,37.2206,37.2412,66700.0
2011-02-03 11:50:00,54.25,54.35,54.24,54.33,118300.0,37.248,37.3167,37.2412,37.303,118300.0
2011-02-03 11:55:00,54.34,54.46,54.32,54.43,141100.0,37.3098,37.3922,37.2961,37.3716,141100.0
2011-02-03 12:00:00,54.43,54.55,54.42,54.5,325500.0,37.3716,37.454,37.3648,37.4197,325500.0
2011-02-03 12:05:00,54.51,54.51,54.43,54.46,192600.0,37.4265,37.4265,37.3716,37.3922,192600.0
2011-02-03 12:10:00,54.45,54.5,54.43,54.43,69300.0,37.3854,37.4197,37.3716,37.3716,69300.0
2011-02-03 12:15:00,54.43,54.46,54.39,54.43,59100.0,37.3716,37.3922,37.3442,37.3716,59100.0
2011-02-03 12:20:00,54.42,54.45,54.4,54.4,55100.0,37.3648,37.3854,37.351,37.351,55100.0
2011-02-03 12:25:00,54.4,54.49,54.4,54.47,107600.0,37.351,37.4128,37.351,37.3991,107600.0
2011-02-03 12:30:00,54.48,54.48,54.44,54.45,94200.0,37.4059,37.4059,37.3785,37.3854,94200.0
2011-02-03 12:35:00,54.46,54.52,54.45,54.52,107200.0,37.3922,37.4334,37.3854,37.4334,107200.0
2011-02-03 12:40:00,54.52,54.58,54.5,54.58,151800.0,37.4334,37.4746,37.4197,37.4746,151800.0
2011-02-03 12:45:00,54.56,54.58,54.52,54.57,156600.0,37.4609,37.4746,37.4334,37.4677,156600.0
2011-02-03 12:50:00,54.57,54.6,54.52,54.6,117900.0,37.4677,37.4883,37.4334,37.4883,117900.0
2011-02-03 12:55:00,54.6,54.66,54.57,54.66,178900.0,37.4883,37.5295,37.4677,37.5295,178900.0
2011-02-03 13:00:00,54.66,54.7,54.61,54.65,348500.0,37.5295,37.557,37.4952,37.5227,348500.0
2011-02-03 13:05:00,54.65,54.73,54.65,54.72,147000.0,37.5227,37.5776,37.5227,37.5707,147000.0
2011-02-03 13:10:00,54.71,54.78,54.69,54.75,159700.0,37.5639,37.6119,37.5501,37.5913,159700.0
2011-02-03 13:15:00,54.75,54.76,54.69,54.7,120600.0,37.5913,37.5982,37.5501,37.557,120600.0
2011-02-03 13:20:00,54.7,54.75,54.69,54.75,54400.0,37.557,37.5913,37.5501,37.5913,54400.0
2011-02-03 13:25:00,54.74,54.8,54.74,54.78,117400.0,37.5845,37.6257,37.5845,37.6119,117400.0
2011-02-03 13:30:00,54.79,54.79,54.68,54.7,130200.0,37.6188,37.6188,37.5433,37.557,130200.0
2011-02-03 13:35:00,54.7,54.71,54.65,54.7,125000.0,37.557,37.5639,37.5227,37.557,125000.0
2011-02-03 13:40:00,54.71,54.75,54.7,54.75,148200.0,37.5639,37.5913,37.557,37.5913,148200.0
2011-02-03 13:45:00,54.75,54.8,54.74,54.79,157500.0,37.5913,37.6257,37.5845,37.6188,157500.0
2011-02-03 13:50:00,54.79,54.82,54.79,54.82,152600.0,37.6188,37.6394,37.6188,37.6394,152600.0
2011-02-03 13:55:00,54.82,54.9,54.8,54.89,232900.0,37.6394,37.6943,37.6257,37.6875,232900.0
2011-02-03 14:00:00,54.89,54.95,54.87,54.94,284400.0,37.6875,37.7287,37.6737,37.7218,284400.0
2011-02-03 14:05:00,54.95,54.95,54.86,54.88,165300.0,37.7287,37.7287,37.6669,37.6806,165300.0
2011-02-03 14:10:00,54.88,54.88,54.79,54.82,145800.0,37.6806,37.6806,37.6188,37.6394,145800.0
2011-02-03 14:15:00,54.82,54.89,54.81,54.83,336500.0,37.6394,37.6875,37.6325,37.6463,336500.0
2011-02-03 14:20:00,54.83,54.91,54.83,54.88,137600.0,37.6463,37.7012,37.6463,37.6806,137600.0
2011-02-03 14:25:00,54.88,54.88,54.83,54.84,116100.0,37.6806,37.6806,37.6463,37.6531,116100.0
2011-02-03 14:30:00,54.83,54.84,54.75,54.77,124100.0,37.6463,37.6531,37.5913,37.6051,124100.0
2011-02-03 14:35:00,54.77,54.83,54.76,54.81,109000.0,37.6051,37.6463,37.5982,37.6325,109000.0
2011-02-03 14:40:00,54.82,54.84,54.79,54.83,96900.0,37.6394,37.6531,37.6188,37.6463,96900.0
2011-02-03 14:45:00,54.82,54.85,54.81,54.84,97600.0,37.6394,37.66,37.6325,37.6531,97600.0
2011-02-03 14:50:00,54.85,54.92,54.84,54.9,92400.0,37.66,37.7081,37.6531,37.6943,92400.0
2011-02-03 14:55:00,54.9,54.94,54.86,54.9,266800.0,37.6943,37.7218,37.6669,37.6943,266800.0
2011-02-03 15:00:00,54.9,54.98,54.88,54.94,201500.0,37.6943,37.7492,37.6806,37.7218,201500.0
2011-02-03 15:05:00,54.95,54.99,54.94,54.95,141000.0,37.7287,37.7561,37.7218,37.7287,141000.0
2011-02-03 15:10:00,54.96,54.98,54.91,54.97,150900.0,37.7355,37.7492,37.7012,37.7424,150900.0
2011-02-03 15:15:00,54.96,55.04,54.96,55.01,715100.0,37.7355,37.7904,37.7355,37.7698,715100.0
2011-02-03 15:20:00,55.01,55.05,54.97,54.98,286400.0,37.7698,37.7973,37.7424,37.7492,286400.0
2011-02-03 15:25:00,54.97,55.03,54.97,55.02,221600.0,37.7424,37.7836,37.7424,37.7767,221600.0
2011-02-03 15:30:00,55.02,55.1,55.01,55.1,216700.0,37.7767,37.8316,37.7698,37.8316,216700.0
2011-02-03 15:35:00,55.1,55.19,55.1,55.11,387600.0,37.8316,37.8934,37.8316,37.8385,387600.0
2011-02-03 15:40:00,55.1,55.24,55.1,55.16,592500.0,37.8316,37.9278,37.8316,37.8728,592500.0
2011-02-03 15:45:00,55.17,55.17,55.04,55.11,404100.0,37.8797,37.8797,37.7904,37.8385,404100.0
2011-02-03 15:50:00,55.1,55.12,55.01,55.04,394600.0,37.8316,37.8454,37.7698,37.7904,394600.0
2011-02-03 15:55:00,55.04,55.06,54.95,54.99,800000.0,37.7904,37.8042,37.7287,37.7561,800000.0
2011-02-04 09:30:00,55.04,55.11,54.99,55.01,418500.0,37.7904,37.8385,37.7561,37.7698,418500.0
2011-02-04 09:35:00,55.01,55.07,54.8,54.87,283800.0,37.7698,37.811,37.6257,37.6737,283800.0
2011-02-04 09:40:00,54.86,54.87,54.57,54.6,249100.0,37.6669,37.6737,37.4677,37.4883,249100.0
2011-02-04 09:45:00,54.6,54.78,54.5,54.75,243600.0,37.4883,37.6119,37.4197,37.5913,243600.0
2011-02-04 09:50:00,54.75,54.86,54.74,54.83,174800.0,37.5913,37.6669,37.5845,37.6463,174800.0
2011-02-04 09:55:00,54.83,54.87,54.77,54.84,149100.0,37.6463,37.6737,37.6051,37.6531,149100.0
2011-02-04 10:00:00,54.85,55.0,54.84,54.99,123100.0,37.66,37.763,37.6531,37.7561,123100.0
2011-02-04 10:05:00,54.99,55.05,54.97,54.99,221700.0,37.7561,37.7973,37.7424,37.7561,221700.0
2011-02-04 10:10:00,54.98,54.99,54.86,54.87,150900.0,37.7492,37.7561,37.6669,37.6737,150900.0
2011-02-04 10:15:00,54.86,54.86,54.75,54.78,162600.0,37.6669,37.6669,37.5913,37.6119,162600.0
2011-02-04 10:20:00,54.79,54.84,54.78,54.83,130000.0,37.6188,37.6531,37.6119,37.6463,130000.0
2011-02-04 10:25:00,54.83,54.97,54.79,54.97,199900.0,37.6463,37.7424,37.6188,37.7424,199900.0
2011-02-04 10:30:00,54.97,54.97,54.85,54.97,179900.0,37.7424,37.7424,37.66,37.7424,179900.0
2011-02-04 10:35:00,54.97,54.97,54.84,54.86,200800.0,37.7424,37.7424,37.6531,37.6669,200800.0
2011-02-04 10:40:00,54.87,54.87,54.74,54.79,187900.0,37.6737,37.6737,37.5845,37.6188,187900.0
2011-02-04 10:45:00,54.78,54.82,54.75,54.79,97500.0,37.6119,37.6394,37.5913,37.6188,97500.0
2011-02-04 10:50:00,54.8,54.81,54.6,54.62,300100.0,37.6257,37.6325,37.4883,37.5021,300100.0
2011-02-04 10:55:00,54.62,54.7,54.6,54.62,377100.0,37.5021,37.557,37.4883,37.5021,377100.0
2011-02-04 11:00:00,54.61,54.74,54.53,54.55,280600.0,37.4952,37.5845,37.4403,37.454,280600.0
2011-02-04 11:05:00,54.56,54.8,54.55,54.79,219400.0,37.4609,37.6257,37.454,37.6188,219400.0
2011-02-04 11:10:00,54.79,54.81,54.68,54.74,219000.0,37.6188,37.6325,37.5433,37.5845,219000.0
2011-02-04 11:15:00,54.74,54.83,54.72,54.82,112000.0,37.5845,37.6463,37.5707,37.6394,112000.0
2011-02-04 11:20:00,54.82,54.89,54.71,54.88,152300.0,37.6394,37.6875,37.5639,37.6806,152300.0
2011-02-04 11:25:00,54.88,54.91,54.76,54.84,136000.0,37.6806,37.7012,37.5982,37.6531,136000.0
2011-02-04 11:30:00,54.84,54.86,54.78,54.8,77700.0,37.6531,37.6669,37.6119,37.6257,77700.0
2011-02-04 11:35:00,54.8,54.86,54.8,54.81,79100.0,37.6257,37.6669,37.6257,37.6325,79100.0
2011-02-04 11:40:00,54.81,54.87,54.8,54.87,63100.0,37.6325,37.6737,37.6257,37.6737,63100.0
2011-02-04 11:45:00,54.87,54.91,54.83,54.91,78600.0,37.6737,37.7012,37.6463,37.7012,78600.0
2011-02-04 11:50:00,54.91,54.94,54.88,54.94,81800.0,37.7012,37.7218,37.6806,37.7218,81800.0
2011-02-04 11:55:00,54.94,54.95,54.88,54.9,44800.0,37.7218,37.7287,37.6806,37.6943,44800.0
2011-02-04 12:00:00,54.91,54.99,54.89,54.98,91500.0,37.7012,37.7561,37.6875,37.7492,91500.0
2011-02-04 12:05:00,54.98,54.99,54.94,54.98,52100.0,37.7492,37.7561,37.7218,37.7492,52100.0
2011-02-04 12:10:00,54.98,54.99,54.88,54.91,56900.0,37.7492,37.7561,37.6806,37.7012,56900.0
2011-02-04 12:15:00,54.91,54.95,54.91,54.93,50300.0,37.7012,37.7287,37.7012,37.7149,50300.0
2011-02-04 12:20:00,54.93,54.98,54.92,54.97,36300.0,37.7149,37.7492,37.7081,37.7424,36300.0
2011-02-04 12:25:00,54.98,55.0,54.9,54.93,62800.0,37.7492,37.763,37.6943,37.7149,62800.0
2011-02-04 12:30:00,54.92,54.98,54.92,54.96,37900.0,37.7081,37.7492,37.7081,37.7355,37900.0
2011-02-04 12:35:00,54.96,54.99,54.94,54.94,50500.0,37.7355,37.7561,37.7218,37.7218,50500.0
2011-02-04 12:40:00,54.95,54.99,54.94,54.99,52500.0,37.7287,37.7561,37.7218,37.7561,52500.0
2011-02-04 12:45:00,54.99,55.04,54.99,54.99,270400.0,37.7561,37.7904,37.7561,37.7561,270400.0
2011-02-04 12:50:00,55.0,55.01,54.98,54.99,64500.0,37.763,37.7698,37.7492,37.7561,64500.0
2011-02-04 12:55:00,54.99,55.0,54.96,54.98,50500.0,37.7561,37.763,37.7355,37.7492,50500.0
2011-02-04 13:00:00,54.98,55.0,54.94,54.95,70700.0,37.7492,37.763,37.7218,37.7287,70700.0
2011-02-04 13:05:00,54.95,55.0,54.95,55.0,47700.0,37.7287,37.763,37.7287,37.763,47700.0
2011-02-04 13:10:00,55.0,55.04,54.96,54.99,189000.0,37.763,37.7904,37.7355,37.7561,189000.0
2011-02-04 13:15:00,54.99,55.1,54.98,55.09,180800.0,37.7561,37.8316,37.7492,37.8248,180800.0
2011-02-04 13:20:00,55.09,55.2,55.08,55.15,192300.0,37.8248,37.9003,37.8179,37.866,192300.0
2011-02-04 13:25:00,55.16,55.2,55.15,55.19,107100.0,37.8728,37.9003,37.866,37.8934,107100.0
2011-02-04 13:30:00,55.2,55.22,55.12,55.15,133600.0,37.9003,37.914,37.8454,37.866,133600.0
2011-02-04 13:35:00,55.15,55.15,55.08,55.1,67400.0,37.866,37.866,37.8179,37.8316,67400.0
2011-02-04 13:40:00,55.09,55.11,55.05,55.07,67100.0,37.8248,37.8385,37.7973,37.811,67100.0
2011-02-04 13:45:00,55.06,55.1,55.04,55.07,97000.0,37.8042,37.8316,37.7904,37.811,97000.0
2011-02-04 13:50:00,55.07,55.11,55.07,55.09,55400.0,37.811,37.8385,37.811,37.8248,55400.0
2011-02-04 13:55:00,55.08,55.12,55.05,55.06,71000.0,37.8179,37.8454,37.7973,37.8042,71000.0
2011-02-04 14:00:00,55.06,55.07,54.96,54.98,118100.0,37.8042,37.811,37.7355,37.7492,118100.0
2011-02-04 14:05:00,54.98,55.05,54.95,54.96,96400.0,37.7492,37.7973,37.7287,37.7355,96400.0
2011-02-04 14:10:00,54.96,55.03,54.95,55.03,106300.0,37.7355,37.7836,37.7287,37.7836,106300.0
2011-02-04 14:15:00,55.03,55.07,54.98,55.07,90800.0,37.7836,37.811,37.7492,37.811,90800.0
2011-02-04 14:20:00,55.06,55.07,55.01,55.03,86700.0,37.8042,37.811,37.7698,37.7836,86700.0
2011-02-04 14:25:00,55.03,55.08,55.03,55.04,89600.0,37.7836,37.8179,37.7836,37.7904,89600.0
2011-02-04 14:30:00,55.04,55.09,55.02,55.09,49900.0,37.7904,37.8248,37.7767,37.8248,49900.0
2011-02-04 14:35:00,55.09,55.09,55.04,55.04,78700.0,37.8248,37.8248,37.7904,37.7904,78700.0
2011-02-04 14:40:00,55.04,55.08,55.01,55.08,171800.0,37.7904,37.8179,37.7698,37.8179,171800.0
2011-02-04 14:45:00,55.08,55.12,55.07,55.1,82900.0,37.8179,37.8454,37.811,37.8316,82900.0
2011-02-04 14:50:00,55.09,55.22,55.09,55.19,175300.0,37.8248,37.914,37.8248,37.8934,175300.0
2011-02-04 14:55:00,55.19,55.24,55.16,55.24,119900.0,37.8934,37.9278,37.8728,37.9278,119900.0
2011-02-04 15:00:00,55.23,55.29,55.21,55.23,342400.0,37.9209,37.9621,37.9072,37.9209,342400.0
2011-02-04 15:05:00,55.23,55.29,55.21,55.26,171300.0,37.9209,37.9621,37.9072,37.9415,171300.0
2011-02-04 15:10:00,55.26,55.3,55.23,55.28,85000.0,37.9415,37.969,37.9209,37.9552,85000.0
2011-02-04 15:15:00,55.27,55.32,55.25,55.31,136000.0,37.9484,37.9827,37.9346,37.9758,136000.0
2011-02-04 15:20:00,55.3,55.38,55.3,55.32,217600.0,37.969,38.0239,37.969,37.9827,217600.0
2011-02-04 15:25:00,55.32,55.35,55.28,55.28,124300.0,37.9827,38.0033,37.9552,37.9552,124300.0
2011-02-04 15:30:00,55.29,55.34,55.26,55.29,206400.0,37.9621,37.9964,37.9415,37.9621,206400.0
2011-02-04 15:35:00,55.3,55.36,55.23,55.27,263000.0,37.969,38.0102,37.9209,37.9484,263000.0
2011-02-04 15:40:00,55.27,55.31,55.24,55.27,190700.0,37.9484,37.9758,37.9278,37.9484,190700.0
2011-02-04 15:45:00,55.27,55.36,55.26,55.36,273400.0,37.9484,38.0102,37.9415,38.0102,273400.0
2011-02-04 15:50:00,55.36,55.38,55.26,55.26,418800.0,38.0102,38.0239,37.9415,37.9415,418800.0
2011-02-04 15:55:00,55.26,55.28,55.14,55.28,614900.0,37.9415,37.9552,37.8591,37.9552,614900.0
2011-02-07 09:30:00,55.11,55.16,55.0,55.13,480400.0,37.8385,37.8728,37.763,37.8522,480400.0
2011-02-07 09:35:00,55.14,55.18,54.96,55.11,291700.0,37.8591,37.8866,37.7355,37.8385,291700.0
2011-02-07 09:40:00,55.1,55.14,55.0,55.05,191400.0,37.8316,37.8591,37.763,37.7973,191400.0
2011-02-07 09:45:00,55.05,55.12,55.0,55.12,138900.0,37.7973,37.8454,37.763,37.8454,138900.0
2011-02-07 09:50:00,55.13,55.15,55.05,55.05,157200.0,37.8522,37.866,37.7973,37.7973,157200.0
2011-02-07 09:55:00,55.05,55.07,54.91,54.92,186500.0,37.7973,37.811,37.7012,37.7081,186500.0
2011-02-07 10:00:00,54.92,55.01,54.9,54.99,210600.0,37.7081,37.7698,37.6943,37.7561,210600.0
2011-02-07 10:05:00,54.99,55.0,54.88,54.89,209600.0,37.7561,37.763,37.6806,37.6875,209600.0
2011-02-07 10:10:00,54.89,54.91,54.83,54.91,197200.0,37.6875,37.7012,37.6463,37.7012,197200.0
2011-02-07 10:15:00,54.91,54.97,54.84,54.96,130600.0,37.7012,37.7424,37.6531,37.7355,130600.0
2011-02-07 10:20:00,54.97,55.11,54.95,55.05,126800.0,37.7424,37.8385,37.7287,37.7973,126800.0
2011-02-07 10:25:00,55.06,55.09,55.04,55.06,58400.0,37.8042,37.8248,37.7904,37.8042,58400.0
2011-02-07 10:30:00,55.06,55.1,55.05,55.07,49400.0,37.8042,37.8316,37.7973,37.811,49400.0
2011-02-07 10:35:00,55.07,55.09,55.04,55.06,82700.0,37.811,37.8248,37.7904,37.8042,82700.0
2011-02-07 10:40:00,55.06,55.06,54.98,55.0,103400.0,37.8042,37.8042,37.7492,37.763,103400.0
2011-02-07 10:45:00,55.01,55.04,55.0,55.03,51000.0,37.7698,37.7904,37.763,37.7836,51000.0
2011-02-07 10:50:00,55.03,55.06,54.99,55.05,111900.0,37.7836,37.8042,37.7561,37.7973,111900.0
2011-02-07 10:55:00,55.05,55.15,55.04,55.13,83200.0,37.7973,37.866,37.7904,37.8522,83200.0
2011-02-07 11:00:00,55.13,55.28,55.13,55.22,234100.0,37.8522,37.9552,37.8522,37.914,234100.0
2011-02-07 11:05:00,55.23,55.25,55.18,55.23,113600.0,37.9209,37.9346,37.8866,37.9209,113600.0
2011-02-07 11:10:00,55.22,55.31,55.18,55.19,129700.0,37.914,37.9758,37.8866,37.8934,129700.0
2011-02-07 11:15:00,55.19,55.22,55.14,55.14,89700.0,37.8934,37.914,37.8591,37.8591,89700.0
2011-02-07 11:20:00,55.14,55.16,55.09,55.15,102000.0,37.8591,37.8728,37.8248,37.866,102000.0
2011-02-07 11:25:00,55.15,55.18,55.13,55.15,89100.0,37.866,37.8866,37.8522,37.866,89100.0
2011-02-07 11:30:00,55.16,55.3,55.16,55.29,169200.0,37.8728,37.969,37.8728,37.9621,169200.0
2011-02-07 11:35:00,55.3,55.35,55.29,55.33,93300.0,37.969,38.0033,37.9621,37.9896,93300.0
2011-02-07 11:40:00,55.33,55.38,55.3,55.33,116600.0,37.9896,38.0239,37.969,37.9896,116600.0
2011-02-07 11:45:00,55.32,55.37,55.31,55.34,71600.0,37.9827,38.017,37.9758,37.9964,71600.0
2011-02-07 11:50:00,55.34,55.35,55.3,55.34,126100.0,37.9964,38.0033,37.969,37.9964,126100.0
2011-02-07 11:55:00,55.33,55.37,55.3,55.36,96900.0,37.9896,38.017,37.969,38.0102,96900.0
2011-02-07 12:00:00,55.36,55.37,55.32,55.33,45700.0,38.0102,38.017,37.9827,37.9896,45700.0
2011-02-07 12:05:00,55.34,55.35,55.31,55.33,28000.0,37.9964,38.0033,37.9758,37.9896,28000.0
2011-02-07 12:10:00,55.33,55.36,55.32,55.33,61200.0,37.9896,38.0102,37.9827,37.9896,61200.0
2011-02-07 12:15:00,55.34,55.37,55.32,55.35,65300.0,37.9964,38.017,37.9827,38.0033,65300.0
2011-02-07 12:20:00,55.35,55.39,55.33,55.38,86200.0,38.0033,38.0308,37.9896,38.0239,86200.0
2011-02-07 12:25:00,55.38,55.4,55.37,55.39,67600.0,38.0239,38.0376,38.017,38.0308,67600.0
2011-02-07 12:30:00,55.39,55.43,55.38,55.42,119300.0,38.0308,38.0582,38.0239,38.0514,119300.0
2011-02-07 12:35:00,55.42,55.42,55.34,55.37,47200.0,38.0514,38.0514,37.9964,38.017,47200.0
2011-02-07 12:40:00,55.37,55.48,55.36,55.46,187800.0,38.017,38.0925,38.0102,38.0788,187800.0
2011-02-07 12:45:00,55.46,55.51,55.46,55.5,257700.0,38.0788,38.1131,38.0788,38.1063,257700.0
2011-02-07 12:50:00,55.49,55.5,55.45,55.49,87700.0,38.0994,38.1063,38.072,38.0994,87700.0
2011-02-07 12:55:00,55.5,55.51,55.45,55.47,76500.0,38.1063,38.1131,38.072,38.0857,76500.0
2011-02-07 13:00:00,55.47,55.5,55.46,55.5,71300.0,38.0857,38.1063,38.0788,38.1063,71300.0
2011-02-07 13:05:00,55.5,55.52,55.49,55.52,76700.0,38.1063,38.12,38.0994,38.12,76700.0
2011-02-07 13:10:00,55.52,55.52,55.49,55.5,46000.0,38.12,38.12,38.0994,38.1063,46000.0
2011-02-07 13:15:00,55.51,55.52,55.45,55.5,43900.0,38.1131,38.12,38.072,38.1063,43900.0
2011-02-07 13:20:00,55.5,55.53,55.49,55.5,55500.0,38.1063,38.1269,38.0994,38.1063,55500.0
2011-02-07 13:25:00,55.51,55.52,55.47,55.48,44400.0,38.1131,38.12,38.0857,38.0925,44400.0
2011-02-07 13:30:00,55.47,55.49,55.42,55.45,56800.0,38.0857,38.0994,38.0514,38.072,56800.0
2011-02-07 13:35:00,55.45,55.47,55.41,55.41,128900.0,38.072,38.0857,38.0445,38.0445,128900.0
2011-02-07 13:40:00,55.41,55.47,55.41,55.47,38700.0,38.0445,38.0857,38.0445,38.0857,38700.0
2011-02-07 13:45:00,55.47,55.47,55.42,55.45,30300.0,38.0857,38.0857,38.0514,38.072,30300.0
2011-02-07 13:50:00,55.45,55.46,55.38,55.38,85300.0,38.072,38.0788,38.0239,38.0239,85300.0
2011-02-07 13:55:00,55.39,55.45,55.39,55.44,79200.0,38.0308,38.072,38.0308,38.0651,79200.0
2011-02-07 14:00:00,55.44,55.46,55.43,55.44,51100.0,38.0651,38.0788,38.0582,38.0651,51100.0
2011-02-07 14:05:00,55.44,55.45,55.39,55.4,42400.0,38.0651,38.072,38.0308,38.0376,42400.0
2011-02-07 14:10:00,55.39,55.41,55.34,55.39,79500.0,38.0308,38.0445,37.9964,38.0308,79500.0
2011-02-07 14:15:00,55.39,55.62,55.36,55.51,506400.0,38.0308,38.1887,38.0102,38.1131,506400.0
2011-02-07 14:20:00,55.51,55.53,55.47,55.47,174800.0,38.1131,38.1269,38.0857,38.0857,174800.0
2011-02-07 14:25:00,55.47,55.49,55.44,55.44,104500.0,38.0857,38.0994,38.0651,38.0651,104500.0
2011-02-07 14:30:00,55.44,55.48,55.44,55.48,76000.0,38.0651,38.0925,38.0651,38.0925,76000.0
2011-02-07 14:35:00,55.48,55.52,55.44,55.45,104400.0,38.0925,38.12,38.0651,38.072,104400.0
2011-02-07 14:40:00,55.44,55.48,55.44,55.45,85100.0,38.0651,38.0925,38.0651,38.072,85100.0
2011-02-07 14:45:00,55.45,55.45,55.34,55.4,149900.0,38.072,38.072,37.9964,38.0376,149900.0
2011-02-07 14:50:00,55.39,55.42,55.33,55.33,113000.0,38.0308,38.0514,37.9896,37.9896,113000.0
2011-02-07 14:55:00,55.33,55.36,55.21,55.29,216000.0,37.9896,38.0102,37.9072,37.9621,216000.0
2011-02-07 15:00:00,55.29,55.29,55.23,55.26,249400.0,37.9621,37.9621,37.9209,37.9415,249400.0
2011-02-07 15:05:00,55.26,55.3,55.25,55.28,135700.0,37.9415,37.969,37.9346,37.9552,135700.0
2011-02-07 15:10:00,55.27,55.28,55.11,55.11,210100.0,37.9484,37.9552,37.8385,37.8385,210100.0
2011-02-07 15:15:00,55.11,55.2,55.11,55.2,186700.0,37.8385,37.9003,37.8385,37.9003,186700.0
2011-02-07 15:20:00,55.2,55.21,55.15,55.18,97700.0,37.9003,37.9072,37.866,37.8866,97700.0
2011-02-07 15:25:00,55.19,55.25,55.16,55.19,204200.0,37.8934,37.9346,37.8728,37.8934,204200.0
2011-02-07 15:30:00,55.2,55.24,55.15,55.22,200500.0,37.9003,37.9278,37.866,37.914,200500.0
2011-02-07 15:35:00,55.22,55.23,55.16,55.21,169900.0,37.914,37.9209,37.8728,37.9072,169900.0
2011-02-07 15:40:00,55.2,55.22,55.16,55.19,169900.0,37.9003,37.914,37.8728,37.8934,169900.0
2011-02-07 15:45:00,55.2,55.26,55.17,55.25,185800.0,37.9003,37.9415,37.8797,37.9346,185800.0
2011-02-07 15:50:00,55.25,55.25,55.1,55.12,377200.0,37.9346,37.9346,37.8316,37.8454,377200.0
2011-02-07 15:55:00,55.13,55.13,55.03,55.05,650800.0,37.8522,37.8522,37.7836,37.7973,650800.0
2011-02-08 09:30:00,55.49,55.6,55.35,55.4,695000.0,38.0994,38.1749,38.0033,38.0376,695000.0
2011-02-08 09:35:00,55.41,55.65,55.4,55.58,508400.0,38.0445,38.2093,38.0376,38.1612,508400.0
2011-02-08 09:40:00,55.59,55.6,55.47,55.48,338000.0,38.1681,38.1749,38.0857,38.0925,338000.0
2011-02-08 09:45:00,55.47,55.74,55.42,55.66,377400.0,38.0857,38.2711,38.0514,38.2161,377400.0
2011-02-08 09:50:00,55.66,55.75,55.66,55.71,255200.0,38.2161,38.2779,38.2161,38.2505,255200.0
2011-02-08 09:55:00,55.71,55.75,55.55,55.65,326300.0,38.2505,38.2779,38.1406,38.2093,326300.0
2011-02-08 10:00:00,55.65,55.86,55.65,55.73,469300.0,38.2093,38.3535,38.2093,38.2642,469300.0
2011-02-08 10:05:00,55.73,55.82,55.66,55.82,221900.0,38.2642,38.326,38.2161,38.326,221900.0
2011-02-08 10:10:00,55.83,55.84,55.72,55.79,206700.0,38.3329,38.3397,38.2573,38.3054,206700.0
2011-02-08 10:15:00,55.78,55.81,55.73,55.75,112200.0,38.2985,38.3191,38.2642,38.2779,112200.0
2011-02-08 10:20:00,55.75,55.8,55.75,55.78,138100.0,38.2779,38.3123,38.2779,38.2985,138100.0
2011-02-08 10:25:00,55.78,55.84,55.74,55.74,121500.0,38.2985,38.3397,38.2711,38.2711,121500.0
2011-02-08 10:30:00,55.75,55.79,55.69,55.69,299400.0,38.2779,38.3054,38.2367,38.2367,299400.0
2011-02-08 10:35:00,55.7,55.7,55.57,55.62,303800.0,38.2436,38.2436,38.1543,38.1887,303800.0
2011-02-08 10:40:00,55.61,55.72,55.61,55.67,214300.0,38.1818,38.2573,38.1818,38.223,214300.0
2011-02-08 10:45:00,55.66,55.72,55.66,55.69,123300.0,38.2161,38.2573,38.2161,38.2367,123300.0
2011-02-08 10:50:00,55.69,55.69,55.63,55.65,122800.0,38.2367,38.2367,38.1955,38.2093,122800.0
2011-02-08 10:55:00,55.66,55.72,55.61,55.71,191700.0,38.2161,38.2573,38.1818,38.2505,191700.0
2011-02-08 11:00:00,55.72,55.74,55.64,55.68,141200.0,38.2573,38.2711,38.2024,38.2299,141200.0
2011-02-08 11:05:00,55.69,55.69,55.64,55.69,143700.0,38.2367,38.2367,38.2024,38.2367,143700.0
2011-02-08 11:10:00,55.69,55.69,55.65,55.65,65400.0,38.2367,38.2367,38.2093,38.2093,65400.0
2011-02-08 11:15:00,55.66,55.68,55.64,55.64,65000.0,38.2161,38.2299,38.2024,38.2024,65000.0
2011-02-08 11:20:00,55.64,55.66,55.58,55.66,116000.0,38.2024,38.2161,38.1612,38.2161,116000.0
2011-02-08 11:25:00,55.66,55.66,55.63,55.64,102600.0,38.2161,38.2161,38.1955,38.2024,102600.0
2011-02-08 11:30:00,55.63,55.72,55.62,55.72,91300.0,38.1955,38.2573,38.1887,38.2573,91300.0
2011-02-08 11:35:00,55.72,55.75,55.7,55.71,88300.0,38.2573,38.2779,38.2436,38.2505,88300.0
2011-02-08 11:40:00,55.72,55.75,55.7,55.71,70500.0,38.2573,38.2779,38.2436,38.2505,70500.0
2011-02-08 11:45:00,55.71,55.77,55.68,55.75,77800.0,38.2505,38.2917,38.2299,38.2779,77800.0
2011-02-08 11:50:00,55.74,55.81,55.72,55.8,190200.0,38.2711,38.3191,38.2573,38.3123,190200.0
2011-02-08 11:55:00,55.8,55.81,55.75,55.78,113500.0,38.3123,38.3191,38.2779,38.2985,113500.0
2011-02-08 12:00:00,55.78,55.85,55.76,55.79,120100.0,38.2985,38.3466,38.2848,38.3054,120100.0
2011-02-08 12:05:00,55.79,55.85,55.79,55.85,111100.0,38.3054,38.3466,38.3054,38.3466,111100.0
2011-02-08 12:10:00,55.84,55.85,55.8,55.8,79700.0,38.3397,38.3466,38.3123,38.3123,79700.0
2011-02-08 12:15:00,55.81,55.88,55.79,55.87,127800.0,38.3191,38.3672,38.3054,38.3603,127800.0
2011-02-08 12:20:00,55.88,55.89,55.83,55.83,73400.0,38.3672,38.3741,38.3329,38.3329,73400.0
2011-02-08 12:25:00,55.84,55.87,55.83,55.85,68000.0,38.3397,38.3603,38.3329,38.3466,68000.0
2011-02-08 12:30:00,55.86,55.9,55.85,55.89,119900.0,38.3535,38.3809,38.3466,38.3741,119900.0
2011-02-08 12:35:00,55.9,55.91,55.88,55.9,93000.0,38.3809,38.3878,38.3672,38.3809,93000.0
2011-02-08 12:40:00,55.9,55.92,55.88,55.89,75400.0,38.3809,38.3947,38.3672,38.3741,75400.0
2011-02-08 12:45:00,55.9,55.93,55.88,55.92,67400.0,38.3809,38.4015,38.3672,38.3947,67400.0
2011-02-08 12:50:00,55.92,55.94,55.91,55.93,113800.0,38.3947,38.4084,38.3878,38.4015,113800.0
2011-02-08 12:55:00,55.94,55.94,55.88,55.88,72000.0,38.4084,38.4084,38.3672,38.3672,72000.0
2011-02-08 13:00:00,55.89,55.9,55.88,55.9,76900.0,38.3741,38.3809,38.3672,38.3809,76900.0
2011-02-08 13:05:00,55.9,55.91,55.9,55.91,73500.0,38.3809,38.3878,38.3809,38.3878,73500.0
2011-02-08 13:10:00,55.9,55.92,55.87,55.89,302200.0,38.3809,38.3947,38.3603,38.3741,302200.0
2011-02-08 13:15:00,55.88,55.91,55.88,55.89,122500.0,38.3672,38.3878,38.3672,38.3741,122500.0
2011-02-08 13:20:00,55.88,55.9,55.87,55.89,100600.0,38.3672,38.3809,38.3603,38.3741,100600.0
2011-02-08 13:25:00,55.88,55.91,55.87,55.91,161500.0,38.3672,38.3878,38.3603,38.3878,161500.0
2011-02-08 13:30:00,55.9,55.94,55.9,55.94,67300.0,38.3809,38.4084,38.3809,38.4084,67300.0
2011-02-08 13:35:00,55.93,55.94,55.9,55.94,128200.0,38.4015,38.4084,38.3809,38.4084,128200.0
2011-02-08 13:40:00,55.94,55.94,55.92,55.92,42600.0,38.4084,38.4084,38.3947,38.3947,42600.0
2011-02-08 13:45:00,55.92,55.94,55.9,55.93,92300.0,38.3947,38.4084,38.3809,38.4015,92300.0
2011-02-08 13:50:00,55.93,55.93,55.92,55.93,22200.0,38.4015,38.4015,38.3947,38.4015,22200.0
2011-02-08 13:55:00,55.92,55.93,55.89,55.89,71900.0,38.3947,38.4015,38.3741,38.3741,71900.0
2011-02-08 14:00:00,55.9,55.95,55.9,55.95,107400.0,38.3809,38.4153,38.3809,38.4153,107400.0
2011-02-08 14:05:00,55.95,55.96,55.94,55.95,93600.0,38.4153,38.4221,38.4084,38.4153,93600.0
2011-02-08 14:10:00,55.94,55.98,55.94,55.95,62000.0,38.4084,38.4358,38.4084,38.4153,62000.0
2011-02-08 14:15:00,55.95,55.97,55.93,55.94,60100.0,38.4153,38.429,38.4015,38.4084,60100.0
2011-02-08 14:20:00,55.95,55.95,55.93,55.94,44000.0,38.4153,38.4153,38.4015,38.4084,44000.0
2011-02-08 14:25:00,55.95,55.98,55.94,55.98,108500.0,38.4153,38.4358,38.4084,38.4358,108500.0
2011-02-08 14:30:00,55.98,55.98,55.96,55.96,86400.0,38.4358,38.4358,38.4221,38.4221,86400.0
2011-02-08 14:35:00,55.96,56.0,55.94,55.99,191700.0,38.4221,38.4496,38.4084,38.4427,191700.0
2011-02-08 14:40:00,55.99,56.0,55.98,56.0,104600.0,38.4427,38.4496,38.4358,38.4496,104600.0
2011-02-08 14:45:00,55.99,56.0,55.96,55.98,106400.0,38.4427,38.4496,38.4221,38.4358,106400.0
2011-02-08 14:50:00,55.98,55.99,55.96,55.97,110600.0,38.4358,38.4427,38.4221,38.429,110600.0
2011-02-08 14:55:00,55.98,56.0,55.96,55.99,174600.0,38.4358,38.4496,38.4221,38.4427,174600.0
2011-02-08 15:00:00,55.99,55.99,55.97,55.98,95100.0,38.4427,38.4427,38.429,38.4358,95100.0
2011-02-08 15:05:00,55.98,56.03,55.95,56.02,757700.0,38.4358,38.4702,38.4153,38.4633,757700.0
2011-02-08 15:10:00,56.03,56.09,56.02,56.02,254100.0,38.4702,38.5114,38.4633,38.4633,254100.0
2011-02-08 15:15:00,56.02,56.03,55.98,56.0,198100.0,38.4633,38.4702,38.4358,38.4496,198100.0
2011-02-08 15:20:00,56.01,56.07,56.0,56.06,142400.0,38.4564,38.4976,38.4496,38.4908,142400.0
2011-02-08 15:25:00,56.06,56.06,55.98,55.99,156900.0,38.4908,38.4908,38.4358,38.4427,156900.0
2011-02-08 15:30:00,55.98,56.04,55.98,56.0,211400.0,38.4358,38.477,38.4358,38.4496,211400.0
2011-02-08 15:35:00,56.0,56.0,55.92,55.96,180900.0,38.4496,38.4496,38.3947,38.4221,180900.0
2011-02-08 15:40:00,55.96,56.0,55.96,55.97,130500.0,38.4221,38.4496,38.4221,38.429,130500.0
2011-02-08 15:45:00,55.98,55.98,55.95,55.97,182200.0,38.4358,38.4358,38.4153,38.429,182200.0
2011-02-08 15:50:00,55.98,56.05,55.97,56.02,318100.0,38.4358,38.4839,38.429,38.4633,318100.0
2011-02-08 15:55:00,56.01,56.1,55.98,56.1,510200.0,38.4564,38.5182,38.4358,38.5182,510200.0
2011-02-09 09:30:00,55.94,56.0,55.82,55.89,348700.0,38.4084,38.4496,38.326,38.3741,348700.0
2011-02-09 09:35:00,55.88,55.93,55.86,55.88,344200.0,38.3672,38.4015,38.3535,38.3672,344200.0
2011-02-09 09:40:00,55.88,55.93,55.76,55.89,241100.0,38.3672,38.4015,38.2848,38.3741,241100.0
2011-02-09 09:45:00,55.89,55.9,55.75,55.81,153100.0,38.3741,38.3809,38.2779,38.3191,153100.0
2011-02-09 09:50:00,55.81,55.89,55.8,55.88,89100.0,38.3191,38.3741,38.3123,38.3672,89100.0
2011-02-09 09:55:00,55.88,55.94,55.87,55.93,96400.0,38.3672,38.4084,38.3603,38.4015,96400.0
2011-02-09 10:00:00,55.93,55.96,55.89,55.9,120600.0,38.4015,38.4221,38.3741,38.3809,120600.0
2011-02-09 10:05:00,55.9,56.0,55.9,55.97,175500.0,38.3809,38.4496,38.3809,38.429,175500.0
2011-02-09 10:10:00,55.97,56.0,55.91,56.0,193500.0,38.429,38.4496,38.3878,38.4496,193500.0
2011-02-09 10:15:00,55.99,56.02,55.93,55.97,263100.0,38.4427,38.4633,38.4015,38.429,263100.0
2011-02-09 10:20:00,55.98,56.1,55.97,56.08,243800.0,38.4358,38.5182,38.429,38.5045,243800.0
2011-02-09 10:25:00,56.08,56.22,56.07,56.16,363200.0,38.5045,38.6006,38.4976,38.5594,363200.0
2011-02-09 10:30:00,56.16,56.25,56.13,56.25,302600.0,38.5594,38.6212,38.5388,38.6212,302600.0
2011-02-09 10:35:00,56.25,56.28,56.23,56.26,187600.0,38.6212,38.6418,38.6075,38.6281,187600.0
2011-02-09 10:40:00,56.26,56.37,56.26,56.35,401400.0,38.6281,38.7036,38.6281,38.6899,401400.0
2011-02-09 10:45:00,56.34,56.36,56.29,56.3,186200.0,38.683,38.6968,38.6487,38.6556,186200.0
2011-02-09 10:50:00,56.3,56.3,56.19,56.26,116600.0,38.6556,38.6556,38.58,38.6281,116600.0
2011-02-09 10:55:00,56.25,56.26,56.11,56.16,184300.0,38.6212,38.6281,38.5251,38.5594,184300.0
2011-02-09 11:00:00,56.16,56.2,56.14,56.15,157500.0,38.5594,38.5869,38.5457,38.5526,157500.0
2011-02-09 11:05:00,56.14,56.18,56.13,56.18,96200.0,38.5457,38.5732,38.5388,38.5732,96200.0
2011-02-09 11:10:00,56.18,56.25,56.13,56.25,237200.0,38.5732,38.6212,38.5388,38.6212,237200.0
2011-02-09 11:15:00,56.25,56.26,56.21,56.22,314200.0,38.6212,38.6281,38.5938,38.6006,314200.0
2011-02-09 11:20:00,56.22,56.22,56.08,56.15,273900.0,38.6006,38.6006,38.5045,38.5526,273900.0
2011-02-09 11:25:00,56.16,56.17,56.09,56.11,151500.0,38.5594,38.5663,38.5114,38.5251,151500.0
2011-02-09 11:30:00,56.11,56.2,56.1,56.17,92700.0,38.5251,38.5869,38.5182,38.5663,92700.0
2011-02-09 11:35:00,56.17,56.18,56.08,56.14,103000.0,38.5663,38.5732,38.5045,38.5457,103000.0
2011-02-09 11:40:00,56.14,56.2,56.13,56.19,80300.0,38.5457,38.5869,38.5388,38.58,80300.0
2011-02-09 11:45:00,56.19,56.23,56.19,56.21,73600.0,38.58,38.6075,38.58,38.5938,73600.0
2011-02-09 11:50:00,56.2,56.21,56.12,56.15,63500.0,38.5869,38.5938,38.532,38.5526,63500.0
2011-02-09 11:55:00,56.14,56.15,56.11,56.13,63500.0,38.5457,38.5526,38.5251,38.5388,63500.0
2011-02-09 12:00:00,56.13,56.13,56.02,56.08,140400.0,38.5388,38.5388,38.4633,38.5045,140400.0
2011-02-09 12:05:00,56.08,56.13,56.06,56.12,52900.0,38.5045,38.5388,38.4908,38.532,52900.0
2011-02-09 12:10:00,56.11,56.12,56.07,56.09,88200.0,38.5251,38.532,38.4976,38.5114,88200.0
2011-02-09 12:15:00,56.09,56.11,56.05,56.07,91400.0,38.5114,38.5251,38.4839,38.4976,91400.0
2011-02-09 12:20:00,56.08,56.08,56.03,56.05,84200.0,38.5045,38.5045,38.4702,38.4839,84200.0
2011-02-09 12:25:00,56.05,56.07,56.02,56.05,74900.0,38.4839,38.4976,38.4633,38.4839,74900.0
2011-02-09 12:30:00,56.05,56.07,56.03,56.07,99700.0,38.4839,38.4976,38.4702,38.4976,99700.0
2011-02-09 12:35:00,56.06,56.09,56.02,56.04,76700.0,38.4908,38.5114,38.4633,38.477,76700.0
2011-02-09 12:40:00,56.05,56.08,56.04,56.07,64100.0,38.4839,38.5045,38.477,38.4976,64100.0
2011-02-09 12:45:00,56.07,56.08,56.04,56.06,70100.0,38.4976,38.5045,38.477,38.4908,70100.0
2011-02-09 12:50:00,56.07,56.08,56.05,56.06,79800.0,38.4976,38.5045,38.4839,38.4908,79800.0
2011-02-09 12:55:00,56.06,56.08,56.0,56.01,151900.0,38.4908,38.5045,38.4496,38.4564,151900.0
2011-02-09 13:00:00,56.0,56.05,56.0,56.02,75500.0,38.4496,38.4839,38.4496,38.4633,75500.0
2011-02-09 13:05:00,56.03,56.1,56.0,56.1,109200.0,38.4702,38.5182,38.4496,38.5182,109200.0
2011-02-09 13:10:00,56.1,56.12,56.04,56.04,139400.0,38.5182,38.532,38.477,38.477,139400.0
2011-02-09 13:15:00,56.05,56.07,56.03,56.04,75600.0,38.4839,38.4976,38.4702,38.477,75600.0
2011-02-09 13:20:00,56.05,56.11,56.04,56.11,93100.0,38.4839,38.5251,38.477,38.5251,93100.0
2011-02-09 13:25:00,56.11,56.11,56.07,56.1,48900.0,38.5251,38.5251,38.4976,38.5182,48900.0
2011-02-09 13:30:00,56.09,56.12,56.08,56.09,118600.0,38.5114,38.532,38.5045,38.5114,118600.0
2011-02-09 13:35:00,56.09,56.12,56.08,56.09,60700.0,38.5114,38.532,38.5045,38.5114,60700.0
2011-02-09 13:40:00,56.09,56.14,56.09,56.1,125500.0,38.5114,38.5457,38.5114,38.5182,125500.0
2011-02-09 13:45:00,56.1,56.11,56.04,56.05,147300.0,38.5182,38.5251,38.477,38.4839,147300.0
2011-02-09 13:50:00,56.04,56.05,56.01,56.01,44500.0,38.477,38.4839,38.4564,38.4564,44500.0
2011-02-09 13:55:00,56.01,56.02,55.98,55.98,78500.0,38.4564,38.4633,38.4358,38.4358,78500.0
2011-02-09 14:00:00,55.98,56.01,55.94,56.0,143600.0,38.4358,38.4564,38.4084,38.4496,143600.0
2011-02-09 14:05:00,56.01,56.01,55.92,55.95,98600.0,38.4564,38.4564,38.3947,38.4153,98600.0
2011-02-09 14:10:00,55.95,55.95,55.89,55.93,113000.0,38.4153,38.4153,38.3741,38.4015,113000.0
2011-02-09 14:15:00,55.93,56.0,55.93,55.98,227200.0,38.4015,38.4496,38.4015,38.4358,227200.0
2011-02-09 14:20:00,55.98,56.01,55.96,55.96,148300.0,38.4358,38.4564,38.4221,38.4221,148300.0
2011-02-09 14:25:00,55.96,56.01,55.96,56.0,207200.0,38.4221,38.4564,38.4221,38.4496,207200.0
2011-02-09 14:30:00,56.0,56.07,55.99,56.04,122000.0,38.4496,38.4976,38.4427,38.477,122000.0
2011-02-09 14:35:00,56.05,56.05,55.97,55.98,116200.0,38.4839,38.4839,38.429,38.4358,116200.0
2011-02-09 14:40:00,55.98,56.03,55.93,56.01,152100.0,38.4358,38.4702,38.4015,38.4564,152100.0
2011-02-09 14:45:00,56.0,56.03,55.95,55.97,96500.0,38.4496,38.4702,38.4153,38.429,96500.0
2011-02-09 14:50:00,55.98,56.0,55.91,56.0,89600.0,38.4358,38.4496,38.3878,38.4496,89600.0
2011-02-09 14:55:00,56.0,56.06,55.99,56.03,99100.0,38.4496,38.4908,38.4427,38.4702,99100.0
2011-02-09 15:00:00,56.02,56.09,56.02,56.08,48900.0,38.4633,38.5114,38.4633,38.5045,48900.0
2011-02-09 15:05:00,56.07,56.08,56.02,56.03,104400.0,38.4976,38.5045,38.4633,38.4702,104400.0
2011-02-09 15:10:00,56.02,56.1,56.0,56.08,178600.0,38.4633,38.5182,38.4496,38.5045,178600.0
2011-02-09 15:15:00,56.09,56.09,56.06,56.09,54800.0,38.5114,38.5114,38.4908,38.5114,54800.0
2011-02-09 15:20:00,56.08,56.11,56.07,56.08,93300.0,38.5045,38.5251,38.4976,38.5045,93300.0
2011-02-09 15:25:00,56.09,56.09,56.03,56.07,117900.0,38.5114,38.5114,38.4702,38.4976,117900.0
2011-02-09 15:30:00,56.07,56.08,55.98,55.98,149100.0,38.4976,38.5045,38.4358,38.4358,149100.0
2011-02-09 15:35:00,55.98,56.02,55.96,55.97,136800.0,38.4358,38.4633,38.4221,38.429,136800.0
2011-02-09 15:40:00,55.96,56.0,55.96,56.0,96700.0,38.4221,38.4496,38.4221,38.4496,96700.0
2011-02-09 15:45:00,55.99,56.07,55.98,56.05,265000.0,38.4427,38.4976,38.4358,38.4839,265000.0
2011-02-09 15:50:00,56.05,56.13,56.04,56.11,496400.0,38.4839,38.5388,38.477,38.5251,496400.0
2011-02-09 15:55:00,56.11,56.21,56.09,56.21,475800.0,38.5251,38.5938,38.5114,38.5938,475800.0
2011-02-10 09:30:00,56.09,56.24,55.9,56.19,503500.0,38.5114,38.6144,38.3809,38.58,503500.0
2011-02-10 09:35:00,56.18,56.3,56.1,56.25,278100.0,38.5732,38.6556,38.5182,38.6212,278100.0
2011-02-10 09:40:00,56.25,56.26,55.92,56.05,224300.0,38.6212,38.6281,38.3947,38.4839,224300.0
2011-02-10 09:45:00,56.04,56.06,55.88,56.0,176500.0,38.477,38.4908,38.3672,38.4496,176500.0
2011-02-10 09:50:00,56.0,56.25,56.0,56.23,186700.0,38.4496,38.6212,38.4496,38.6075,186700.0
2011-02-10 09:55:00,56.22,56.27,56.14,56.17,302000.0,38.6006,38.635,38.5457,38.5663,302000.0
2011-02-10 10:00:00,56.17,56.22,56.07,56.19,227700.0,38.5663,38.6006,38.4976,38.58,227700.0
2011-02-10 10:05:00,56.19,56.3,56.15,56.23,281800.0,38.58,38.6556,38.5526,38.6075,281800.0
2011-02-10 10:10:00,56.24,56.34,56.24,56.32,221500.0,38.6144,38.683,38.6144,38.6693,221500.0
2011-02-10 10:15:00,56.32,56.4,56.29,56.37,241600.0,38.6693,38.7242,38.6487,38.7036,241600.0
2011-02-10 10:20:00,56.37,56.46,56.36,56.45,219900.0,38.7036,38.7654,38.6968,38.7586,219900.0
2011-02-10 10:25:00,56.45,56.48,56.4,56.48,107500.0,38.7586,38.7791,38.7242,38.7791,107500.0
2011-02-10 10:30:00,56.47,56.5,56.42,56.49,171200.0,38.7723,38.7929,38.738,38.786,171200.0
2011-02-10 10:35:00,56.49,56.63,56.49,56.55,342700.0,38.786,38.8821,38.786,38.8272,342700.0
2011-02-10 10:40:00,56.56,56.6,56.51,56.6,105600.0,38.8341,38.8615,38.7997,38.8615,105600.0
2011-02-10 10:45:00,56.6,56.68,56.59,56.63,129300.0,38.8615,38.9165,38.8547,38.8821,129300.0
2011-02-10 10:50:00,56.63,56.69,56.58,56.66,180300.0,38.8821,38.9233,38.8478,38.9027,180300.0
2011-02-10 10:55:00,56.66,56.72,56.65,56.68,225800.0,38.9027,38.9439,38.8959,38.9165,225800.0
2011-02-10 11:00:00,56.67,56.7,56.63,56.69,199300.0,38.9096,38.9302,38.8821,38.9233,199300.0
2011-02-10 11:05:00,56.69,56.76,56.67,56.67,280100.0,38.9233,38.9714,38.9096,38.9096,280100.0
2011-02-10 11:10:00,56.67,56.77,56.65,56.76,130600.0,38.9096,38.9783,38.8959,38.9714,130600.0
2011-02-10 11:15:00,56.76,56.82,56.71,56.75,273800.0,38.9714,39.0126,38.9371,38.9645,273800.0
2011-02-10 11:20:00,56.75,56.88,56.71,56.88,182600.0,38.9645,39.0538,38.9371,39.0538,182600.0
2011-02-10 11:25:00,56.88,56.97,56.86,56.97,282800.0,39.0538,39.1156,39.0401,39.1156,282800.0
2011-02-10 11:30:00,56.97,56.98,56.9,56.94,190100.0,39.1156,39.1224,39.0675,39.095,190100.0
2011-02-10 11:35:00,56.94,56.99,56.93,56.94,161400.0,39.095,39.1293,39.0881,39.095,161400.0
2011-02-10 11:40:00,56.95,56.96,56.93,56.96,117700.0,39.1018,39.1087,39.0881,39.1087,117700.0
2011-02-10 11:45:00,56.96,57.07,56.96,57.07,557400.0,39.1087,39.1842,39.1087,39.1842,557400.0
2011-02-10 11:50:00,57.07,57.09,56.96,57.0,260600.0,39.1842,39.198,39.1087,39.1362,260600.0
2011-02-10 11:55:00,56.99,57.0,56.9,56.92,129100.0,39.1293,39.1362,39.0675,39.0813,129100.0
2011-02-10 12:00:00,56.91,56.94,56.89,56.94,101400.0,39.0744,39.095,39.0607,39.095,101400.0
2011-02-10 12:05:00,56.93,57.0,56.93,57.0,202000.0,39.0881,39.1362,39.0881,39.1362,202000.0
2011-02-10 12:10:00,56.99,57.04,56.99,57.04,150800.0,39.1293,39.1636,39.1293,39.1636,150800.0
2011-02-10 12:15:00,57.04,57.04,56.94,56.94,122300.0,39.1636,39.1636,39.095,39.095,122300.0
2011-02-10 12:20:00,56.94,57.03,56.93,57.02,103200.0,39.095,39.1568,39.0881,39.1499,103200.0
2011-02-10 12:25:00,57.02,57.09,57.01,57.07,197600.0,39.1499,39.198,39.143,39.1842,197600.0
2011-02-10 12:30:00,57.07,57.09,57.05,57.07,155100.0,39.1842,39.198,39.1705,39.1842,155100.0
2011-02-10 12:35:00,57.07,57.1,57.0,57.01,210900.0,39.1842,39.2048,39.1362,39.143,210900.0
2011-02-10 12:40:00,57.02,57.13,57.01,57.12,168000.0,39.1499,39.2254,39.143,39.2186,168000.0
2011-02-10 12:45:00,57.12,57.15,57.07,57.1,133100.0,39.2186,39.2392,39.1842,39.2048,133100.0
2011-02-10 12:50:00,57.08,57.19,57.08,57.18,128600.0,39.1911,39.2666,39.1911,39.2598,128600.0
2011-02-10 12:55:00,57.18,57.18,57.06,57.07,159900.0,39.2598,39.2598,39.1774,39.1842,159900.0
2011-02-10 13:00:00,57.06,57.1,56.99,57.01,227500.0,39.1774,39.2048,39.1293,39.143,227500.0
2011-02-10 13:05:00,57.01,57.02,57.0,57.02,76500.0,39.143,39.1499,39.1362,39.1499,76500.0
2011-02-10 13:10:00,57.02,57.02,56.96,56.97,124400.0,39.1499,39.1499,39.1087,39.1156,124400.0
2011-02-10 13:15:00,56.98,56.98,56.92,56.95,110100.0,39.1224,39.1224,39.0813,39.1018,110100.0
2011-02-10 13:20:00,56.95,56.95,56.86,56.87,124200.0,39.1018,39.1018,39.0401,39.0469,124200.0
2011-02-10 13:25:00,56.86,56.88,56.75,56.77,199800.0,39.0401,39.0538,38.9645,38.9783,199800.0
2011-02-10 13:30:00,56.78,56.8,56.69,56.69,157400.0,38.9851,38.9989,38.9233,38.9233,157400.0
2011-02-10 13:35:00,56.68,56.76,56.65,56.76,215600.0,38.9165,38.9714,38.8959,38.9714,215600.0
2011-02-10 13:40:00,56.75,56.92,56.67,56.83,487800.0,38.9645,39.0813,38.9096,39.0195,487800.0
2011-02-10 13:45:00,56.83,56.96,56.8,56.92,264100.0,39.0195,39.1087,38.9989,39.0813,264100.0
2011-02-10 13:50:00,56.91,56.93,56.87,56.92,121800.0,39.0744,39.0881,39.0469,39.0813,121800.0
2011-02-10 13:55:00,56.92,56.97,56.88,56.9,105400.0,39.0813,39.1156,39.0538,39.0675,105400.0
2011-02-10 14:00:00,56.89,56.92,56.82,56.89,139800.0,39.0607,39.0813,39.0126,39.0607,139800.0
2011-02-10 14:05:00,56.88,56.89,56.8,56.8,95800.0,39.0538,39.0607,38.9989,38.9989,95800.0
2011-02-10 14:10:00,56.81,56.82,56.79,56.79,128100.0,39.0057,39.0126,38.992,38.992,128100.0
2011-02-10 14:15:00,56.79,56.8,56.75,56.77,90000.0,38.992,38.9989,38.9645,38.9783,90000.0
2011-02-10 14:20:00,56.77,56.81,56.74,56.79,152900.0,38.9783,39.0057,38.9577,38.992,152900.0
2011-02-10 14:25:00,56.79,56.82,56.76,56.77,90200.0,38.992,39.0126,38.9714,38.9783,90200.0
2011-02-10 14:30:00,56.77,56.83,56.71,56.79,205700.0,38.9783,39.0195,38.9371,38.992,205700.0
2011-02-10 14:35:00,56.79,56.91,56.78,56.91,138700.0,38.992,39.0744,38.9851,39.0744,138700.0
2011-02-10 14:40:00,56.9,56.91,56.86,56.91,80300.0,39.0675,39.0744,39.0401,39.0744,80300.0
2011-02-10 14:45:00,56.91,56.97,56.9,56.95,75400.0,39.0744,39.1156,39.0675,39.1018,75400.0
2011-02-10 14:50:00,56.95,56.96,56.87,56.88,106100.0,39.1018,39.1087,39.0469,39.0538,106100.0
2011-02-10 14:55:00,56.89,56.89,56.8,56.8,152200.0,39.0607,39.0607,38.9989,38.9989,152200.0
2011-02-10 15:00:00,56.8,56.8,56.75,56.77,77800.0,38.9989,38.9989,38.9645,38.9783,77800.0
2011-02-10 15:05:00,56.77,56.79,56.72,56.73,74100.0,38.9783,38.992,38.9439,38.9508,74100.0
2011-02-10 15:10:00,56.74,56.8,56.72,56.79,142400.0,38.9577,38.9989,38.9439,38.992,142400.0
2011-02-10 15:15:00,56.8,56.85,56.78,56.81,206300.0,38.9989,39.0332,38.9851,39.0057,206300.0
2011-02-10 15:20:00,56.8,56.81,56.76,56.77,205000.0,38.9989,39.0057,38.9714,38.9783,205000.0
2011-02-10 15:25:00,56.77,56.89,56.75,56.88,145500.0,38.9783,39.0607,38.9645,39.0538,145500.0
2011-02-10 15:30:00,56.88,56.91,56.85,56.9,156900.0,39.0538,39.0744,39.0332,39.0675,156900.0
2011-02-10 15:35:00,56.9,56.95,56.84,56.91,241400.0,39.0675,39.1018,39.0263,39.0744,241400.0
2011-02-10 15:40:00,56.91,56.94,56.88,56.93,188700.0,39.0744,39.095,39.0538,39.0881,188700.0
2011-02-10 15:45:00,56.94,56.97,56.9,56.94,280000.0,39.095,39.1156,39.0675,39.095,280000.0
2011-02-10 15:50:00,56.94,56.98,56.74,56.77,391200.0,39.095,39.1224,38.9577,38.9783,391200.0
2011-02-10 15:55:00,56.78,57.0,56.73,57.0,766600.0,38.9851,39.1362,38.9508,39.1362,766600.0
2011-02-11 09:30:00,56.8,57.27,56.75,57.2,479300.0,38.9989,39.3216,38.9645,39.2735,479300.0
2011-02-11 09:35:00,57.2,57.23,56.73,56.85,266800.0,39.2735,39.2941,38.9508,39.0332,266800.0
2011-02-11 09:40:00,56.83,57.04,56.78,56.83,264600.0,39.0195,39.1636,38.9851,39.0195,264600.0
2011-02-11 09:45:00,56.82,56.89,56.68,56.83,200100.0,39.0126,39.0607,38.9165,39.0195,200100.0
2011-02-11 09:50:00,56.83,56.93,56.82,56.92,96100.0,39.0195,39.0881,39.0126,39.0813,96100.0
2011-02-11 09:55:00,56.91,57.06,56.89,57.03,294000.0,39.0744,39.1774,39.0607,39.1568,294000.0
2011-02-11 10:00:00,57.04,57.09,56.94,57.02,174200.0,39.1636,39.198,39.095,39.1499,174200.0
2011-02-11 10:05:00,57.03,57.08,57.01,57.03,78100.0,39.1568,39.1911,39.143,39.1568,78100.0
2011-02-11 10:10:00,57.03,57.05,56.94,56.95,97200.0,39.1568,39.1705,39.095,39.1018,97200.0
2011-02-11 10:15:00,56.96,57.05,56.96,57.0,71200.0,39.1087,39.1705,39.1087,39.1362,71200.0
2011-02-11 10:20:00,57.0,57.05,56.98,57.03,116500.0,39.1362,39.1705,39.1224,39.1568,116500.0
2011-02-11 10:25:00,57.01,57.07,56.98,57.06,66400.0,39.143,39.1842,39.1224,39.1774,66400.0
2011-02-11 10:30:00,57.06,57.13,57.05,57.09,114500.0,39.1774,39.2254,39.1705,39.198,114500.0
2011-02-11 10:35:00,57.09,57.11,57.07,57.1,59900.0,39.198,39.2117,39.1842,39.2048,59900.0
2011-02-11 10:40:00,57.1,57.12,57.08,57.08,78700.0,39.2048,39.2186,39.1911,39.1911,78700.0
2011-02-11 10:45:00,57.09,57.16,57.06,57.11,132900.0,39.198,39.246,39.1774,39.2117,132900.0
2011-02-11 10:50:00,57.12,57.15,57.04,57.14,95100.0,39.2186,39.2392,39.1636,39.2323,95100.0
2011-02-11 10:55:00,57.14,57.22,57.11,57.2,162500.0,39.2323,39.2872,39.2117,39.2735,162500.0
2011-02-11 11:00:00,57.2,57.39,57.16,57.3,237000.0,39.2735,39.404,39.246,39.3422,237000.0
2011-02-11 11:05:00,57.29,57.31,57.22,57.3,156300.0,39.3353,39.349,39.2872,39.3422,156300.0
2011-02-11 11:10:00,57.3,57.32,57.22,57.25,149200.0,39.3422,39.3559,39.2872,39.3078,149200.0
2011-02-11 11:15:00,57.26,57.27,57.2,57.25,86600.0,39.3147,39.3216,39.2735,39.3078,86600.0
2011-02-11 11:20:00,57.26,57.35,57.21,57.32,126700.0,39.3147,39.3765,39.2804,39.3559,126700.0
2011-02-11 11:25:00,57.33,57.34,57.28,57.34,126300.0,39.3628,39.3696,39.3284,39.3696,126300.0
2011-02-11 11:30:00,57.33,57.42,57.3,57.36,190100.0,39.3628,39.4246,39.3422,39.3834,190100.0
2011-02-11 11:35:00,57.36,57.42,57.32,57.38,194800.0,39.3834,39.4246,39.3559,39.3971,194800.0
2011-02-11 11:40:00,57.37,57.44,57.37,57.44,82100.0,39.3902,39.4383,39.3902,39.4383,82100.0
2011-02-11 11:45:00,57.43,57.48,57.34,57.39,290900.0,39.4314,39.4657,39.3696,39.404,290900.0
2011-02-11 11:50:00,57.39,57.44,57.3,57.31,125300.0,39.404,39.4383,39.3422,39.349,125300.0
2011-02-11 11:55:00,57.32,57.36,57.27,57.27,120000.0,39.3559,39.3834,39.3216,39.3216,120000.0
2011-02-11 12:00:00,57.28,57.3,57.21,57.21,118900.0,39.3284,39.3422,39.2804,39.2804,118900.0
2011-02-11 12:05:00,57.21,57.29,57.21,57.26,145600.0,39.2804,39.3353,39.2804,39.3147,145600.0
2011-02-11 12:10:00,57.26,57.26,57.09,57.12,143700.0,39.3147,39.3147,39.198,39.2186,143700.0
2011-02-11 12:15:00,57.11,57.16,57.06,57.11,78800.0,39.2117,39.246,39.1774,39.2117,78800.0
2011-02-11 12:20:00,57.11,57.2,57.1,57.17,84800.0,39.2117,39.2735,39.2048,39.2529,84800.0
2011-02-11 12:25:00,57.17,57.31,57.17,57.31,267200.0,39.2529,39.349,39.2529,39.349,267200.0
2011-02-11 12:30:00,57.3,57.38,57.3,57.36,179000.0,39.3422,39.3971,39.3422,39.3834,179000.0
2011-02-11 12:35:00,57.36,57.44,57.31,57.37,206400.0,39.3834,39.4383,39.349,39.3902,206400.0
2011-02-11 12:40:00,57.36,57.39,57.33,57.38,144100.0,39.3834,39.404,39.3628,39.3971,144100.0
2011-02-11 12:45:00,57.38,57.41,57.35,57.38,100500.0,39.3971,39.4177,39.3765,39.3971,100500.0
2011-02-11 12:50:00,57.37,57.39,57.33,57.34,148100.0,39.3902,39.404,39.3628,39.3696,148100.0
2011-02-11 12:55:00,57.35,57.37,57.31,57.33,70200.0,39.3765,39.3902,39.349,39.3628,70200.0
2011-02-11 13:00:00,57.32,57.33,57.29,57.33,59100.0,39.3559,39.3628,39.3353,39.3628,59100.0
2011-02-11 13:05:00,57.33,57.37,57.31,57.37,86700.0,39.3628,39.3902,39.349,39.3902,86700.0
2011-02-11 13:10:00,57.36,57.43,57.33,57.41,205900.0,39.3834,39.4314,39.3628,39.4177,205900.0
2011-02-11 13:15:00,57.42,57.42,57.38,57.41,145700.0,39.4246,39.4246,39.3971,39.4177,145700.0
2011-02-11 13:20:00,57.41,57.43,57.36,57.42,58800.0,39.4177,39.4314,39.3834,39.4246,58800.0
2011-02-11 13:25:00,57.43,57.43,57.35,57.41,163200.0,39.4314,39.4314,39.3765,39.4177,163200.0
2011-02-11 13:30:00,57.41,57.43,57.35,57.42,41500.0,39.4177,39.4314,39.3765,39.4246,41500.0
2011-02-11 13:35:00,57.42,57.47,57.38,57.45,102700.0,39.4246,39.4589,39.3971,39.4451,102700.0
2011-02-11 13:40:00,57.45,57.45,57.36,57.39,56500.0,39.4451,39.4451,39.3834,39.404,56500.0
2011-02-11 13:45:00,57.39,57.45,57.39,57.44,97400.0,39.404,39.4451,39.404,39.4383,97400.0
2011-02-11 13:50:00,57.45,57.45,57.4,57.45,44700.0,39.4451,39.4451,39.4108,39.4451,44700.0
2011-02-11 13:55:00,57.45,57.5,57.44,57.49,137700.0,39.4451,39.4795,39.4383,39.4726,137700.0
2011-02-11 14:00:00,57.49,57.51,57.45,57.47,176100.0,39.4726,39.4863,39.4451,39.4589,176100.0
2011-02-11 14:05:00,57.48,57.48,57.43,57.48,106300.0,39.4657,39.4657,39.4314,39.4657,106300.0
2011-02-11 14:10:00,57.48,57.48,57.43,57.45,89200.0,39.4657,39.4657,39.4314,39.4451,89200.0
2011-02-11 14:15:00,57.45,57.51,57.45,57.51,113300.0,39.4451,39.4863,39.4451,39.4863,113300.0
2011-02-11 14:20:00,57.51,57.59,57.5,57.55,151500.0,39.4863,39.5413,39.4795,39.5138,151500.0
2011-02-11 14:25:00,57.55,57.58,57.51,57.55,152300.0,39.5138,39.5344,39.4863,39.5138,152300.0
2011-02-11 14:30:00,57.55,57.6,57.49,57.56,205400.0,39.5138,39.5481,39.4726,39.5207,205400.0
2011-02-11 14:35:00,57.56,57.6,57.54,57.59,109800.0,39.5207,39.5481,39.5069,39.5413,109800.0
2011-02-11 14:40:00,57.6,57.65,57.58,57.63,150500.0,39.5481,39.5825,39.5344,39.5687,150500.0
2011-02-11 14:45:00,57.63,57.64,57.55,57.55,161200.0,39.5687,39.5756,39.5138,39.5138,161200.0
2011-02-11 14:50:00,57.55,57.62,57.53,57.54,96600.0,39.5138,39.5619,39.5001,39.5069,96600.0
2011-02-11 14:55:00,57.54,57.54,57.5,57.51,115800.0,39.5069,39.5069,39.4795,39.4863,115800.0
2011-02-11 15:00:00,57.51,57.55,57.49,57.51,109000.0,39.4863,39.5138,39.4726,39.4863,109000.0
2011-02-11 15:05:00,57.52,57.54,57.49,57.51,130100.0,39.4932,39.5069,39.4726,39.4863,130100.0
2011-02-11 15:10:00,57.51,57.55,57.48,57.53,145300.0,39.4863,39.5138,39.4657,39.5001,145300.0
2011-02-11 15:15:00,57.53,57.58,57.51,57.51,103700.0,39.5001,39.5344,39.4863,39.4863,103700.0
2011-02-11 15:20:00,57.51,57.57,57.51,57.55,76200.0,39.4863,39.5275,39.4863,39.5138,76200.0
2011-02-11 15:25:00,57.54,57.55,57.48,57.52,165200.0,39.5069,39.5138,39.4657,39.4932,165200.0
2011-02-11 15:30:00,57.54,57.58,57.53,57.54,122200.0,39.5069,39.5344,39.5001,39.5069,122200.0
2011-02-11 15:35:00,57.54,57.61,57.54,57.56,253200.0,39.5069,39.555,39.5069,39.5207,253200.0
2011-02-11 15:40:00,57.57,57.61,57.56,57.57,107300.0,39.5275,39.555,39.5207,39.5275,107300.0
2011-02-11 15:45:00,57.57,57.6,57.53,57.58,258600.0,39.5275,39.5481,39.5001,39.5344,258600.0
2011-02-11 15:50:00,57.58,57.6,57.51,57.52,314700.0,39.5344,39.5481,39.4863,39.4932,314700.0
2011-02-11 15:55:00,57.52,57.62,57.5,57.6,500300.0,39.4932,39.5619,39.4795,39.5481,500300.0
2011-02-14 09:30:00,57.74,57.84,57.61,57.79,552500.0,39.6443,39.7129,39.555,39.6786,552500.0
2011-02-14 09:35:00,57.79,57.91,57.74,57.9,420100.0,39.6786,39.761,39.6443,39.7541,420100.0
2011-02-14 09:40:00,57.9,57.94,57.87,57.93,385500.0,39.7541,39.7816,39.7335,39.7747,385500.0
2011-02-14 09:45:00,57.92,57.97,57.85,57.95,257300.0,39.7679,39.8022,39.7198,39.7884,257300.0
2011-02-14 09:50:00,57.96,58.19,57.93,58.15,865300.0,39.7953,39.9532,39.7747,39.9258,865300.0
2011-02-14 09:55:00,58.15,58.16,57.95,58.04,542400.0,39.9258,39.9326,39.7884,39.8502,542400.0
2011-02-14 10:00:00,58.04,58.16,58.01,58.14,326200.0,39.8502,39.9326,39.8296,39.9189,326200.0
2011-02-14 10:05:00,58.16,58.31,58.15,58.31,416200.0,39.9326,40.0356,39.9258,40.0356,416200.0
2011-02-14 10:10:00,58.31,58.43,58.28,58.42,331300.0,40.0356,40.118,40.015,40.1112,331300.0
2011-02-14 10:15:00,58.43,58.49,58.38,58.45,251500.0,40.118,40.1592,40.0837,40.1317,251500.0
2011-02-14 10:20:00,58.44,58.62,58.4,58.56,651500.0,40.1249,40.2485,40.0974,40.2073,651500.0
2011-02-14 10:25:00,58.56,58.69,58.52,58.65,345600.0,40.2073,40.2965,40.1798,40.2691,345600.0
2011-02-14 10:30:00,58.65,58.66,58.57,58.57,430300.0,40.2691,40.2759,40.2141,40.2141,430300.0
2011-02-14 10:35:00,58.57,58.58,58.5,58.54,346500.0,40.2141,40.221,40.1661,40.1935,346500.0
2011-02-14 10:40:00,58.52,58.58,58.39,58.44,362400.0,40.1798,40.221,40.0906,40.1249,362400.0
2011-02-14 10:45:00,58.44,58.45,58.27,58.35,266000.0,40.1249,40.1317,40.0082,40.0631,266000.0
2011-02-14 10:50:00,58.35,58.44,58.33,58.4,292700.0,40.0631,40.1249,40.0494,40.0974,292700.0
2011-02-14 10:55:00,58.4,58.48,58.33,58.45,251900.0,40.0974,40.1523,40.0494,40.1317,251900.0
2011-02-14 11:00:00,58.45,58.48,58.44,58.48,163500.0,40.1317,40.1523,40.1249,40.1523,163500.0
2011-02-14 11:05:00,58.48,58.6,58.48,58.6,195100.0,40.1523,40.2347,40.1523,40.2347,195100.0
2011-02-14 11:10:00,58.6,58.74,58.59,58.68,578700.0,40.2347,40.3309,40.2279,40.2897,578700.0
2011-02-14 11:15:00,58.69,58.8,58.68,58.8,329400.0,40.2965,40.3721,40.2897,40.3721,329400.0
2011-02-14 11:20:00,58.8,58.8,58.7,58.78,220600.0,40.3721,40.3721,40.3034,40.3583,220600.0
2011-02-14 11:25:00,58.78,58.78,58.66,58.68,285600.0,40.3583,40.3583,40.2759,40.2897,285600.0
2011-02-14 11:30:00,58.68,58.69,58.55,58.56,236300.0,40.2897,40.2965,40.2004,40.2073,236300.0
2011-02-14 11:35:00,58.55,58.56,58.46,58.46,127300.0,40.2004,40.2073,40.1386,40.1386,127300.0
2011-02-14 11:40:00,58.47,58.65,58.46,58.59,364900.0,40.1455,40.2691,40.1386,40.2279,364900.0
2011-02-14 11:45:00,58.59,58.62,58.52,58.53,186500.0,40.2279,40.2485,40.1798,40.1867,186500.0
2011-02-14 11:50:00,58.54,58.54,58.45,58.51,102600.0,40.1935,40.1935,40.1317,40.1729,102600.0
2011-02-14 11:55:00,58.5,58.51,58.43,58.44,121500.0,40.1661,40.1729,40.118,40.1249,121500.0
2011-02-14 12:00:00,58.44,58.44,58.41,58.42,90300.0,40.1249,40.1249,40.1043,40.1112,90300.0
2011-02-14 12:05:00,58.42,58.42,58.31,58.32,102400.0,40.1112,40.1112,40.0356,40.0425,102400.0
2011-02-14 12:10:00,58.32,58.41,58.32,58.39,95100.0,40.0425,40.1043,40.0425,40.0906,95100.0
2011-02-14 12:15:00,58.39,58.53,58.37,58.53,184700.0,40.0906,40.1867,40.0768,40.1867,184700.0
2011-02-14 12:20:00,58.52,58.65,58.5,58.58,191800.0,40.1798,40.2691,40.1661,40.221,191800.0
2011-02-14 12:25:00,58.58,58.62,58.52,58.54,132000.0,40.221,40.2485,40.1798,40.1935,132000.0
2011-02-14 12:30:00,58.54,58.61,58.54,58.57,123400.0,40.1935,40.2416,40.1935,40.2141,123400.0
2011-02-14 12:35:00,58.58,58.64,58.56,58.62,121300.0,40.221,40.2622,40.2073,40.2485,121300.0
2011-02-14 12:40:00,58.61,58.68,58.6,58.68,97800.0,40.2416,40.2897,40.2347,40.2897,97800.0
2011-02-14 12:45:00,58.68,58.68,58.63,58.63,112400.0,40.2897,40.2897,40.2553,40.2553,112400.0
2011-02-14 12:50:00,58.63,58.63,58.57,58.58,62900.0,40.2553,40.2553,40.2141,40.221,62900.0
2011-02-14 12:55:00,58.57,58.61,58.57,58.58,129200.0,40.2141,40.2416,40.2141,40.221,129200.0
2011-02-14 13:00:00,58.58,58.62,58.57,58.61,148800.0,40.221,40.2485,40.2141,40.2416,148800.0
2011-02-14 13:05:00,58.6,58.64,58.57,58.62,139900.0,40.2347,40.2622,40.2141,40.2485,139900.0
2011-02-14 13:10:00,58.63,58.67,58.62,58.63,134900.0,40.2553,40.2828,40.2485,40.2553,134900.0
2011-02-14 13:15:00,58.63,58.7,58.63,58.7,112700.0,40.2553,40.3034,40.2553,40.3034,112700.0
2011-02-14 13:20:00,58.7,58.72,58.66,58.69,119300.0,40.3034,40.3171,40.2759,40.2965,119300.0
2011-02-14 13:25:00,58.68,58.69,58.62,58.63,88600.0,40.2897,40.2965,40.2485,40.2553,88600.0
2011-02-14 13:30:00,58.63,58.65,58.58,58.59,85900.0,40.2553,40.2691,40.221,40.2279,85900.0
2011-02-14 13:35:00,58.59,58.61,58.58,58.6,91600.0,40.2279,40.2416,40.221,40.2347,91600.0
2011-02-14 13:40:00,58.59,58.6,58.58,58.59,111600.0,40.2279,40.2347,40.221,40.2279,111600.0
2011-02-14 13:45:00,58.6,58.68,58.59,58.6,131800.0,40.2347,40.2897,40.2279,40.2347,131800.0
2011-02-14 13:50:00,58.6,58.62,58.58,58.58,126100.0,40.2347,40.2485,40.221,40.221,126100.0
2011-02-14 13:55:00,58.58,58.59,58.48,58.5,139900.0,40.221,40.2279,40.1523,40.1661,139900.0
2011-02-14 14:00:00,58.49,58.53,58.44,58.51,93100.0,40.1592,40.1867,40.1249,40.1729,93100.0
2011-02-14 14:05:00,58.51,58.53,58.49,58.53,63000.0,40.1729,40.1867,40.1592,40.1867,63000.0
2011-02-14 14:10:00,58.53,58.53,58.44,58.45,120100.0,40.1867,40.1867,40.1249,40.1317,120100.0
2011-02-14 14:15:00,58.45,58.49,58.41,58.44,110700.0,40.1317,40.1592,40.1043,40.1249,110700.0
2011-02-14 14:20:00,58.44,58.46,58.4,58.4,92200.0,40.1249,40.1386,40.0974,40.0974,92200.0
2011-02-14 14:25:00,58.4,58.41,58.35,58.37,98700.0,40.0974,40.1043,40.0631,40.0768,98700.0
2011-02-14 14:30:00,58.37,58.37,58.29,58.3,88200.0,40.0768,40.0768,40.0219,40.0288,88200.0
2011-02-14 14:35:00,58.3,58.38,58.25,58.26,275800.0,40.0288,40.0837,39.9944,40.0013,275800.0
2011-02-14 14:40:00,58.26,58.38,58.25,58.33,216800.0,40.0013,40.0837,39.9944,40.0494,216800.0
2011-02-14 14:45:00,58.34,58.39,58.33,58.36,76000.0,40.0562,40.0906,40.0494,40.07,76000.0
2011-02-14 14:50:00,58.36,58.37,58.32,58.36,78100.0,40.07,40.0768,40.0425,40.07,78100.0
2011-02-14 14:55:00,58.36,58.44,58.33,58.34,176500.0,40.07,40.1249,40.0494,40.0562,176500.0
2011-02-14 15:00:00,58.34,58.38,58.32,58.38,108900.0,40.0562,40.0837,40.0425,40.0837,108900.0
2011-02-14 15:05:00,58.38,58.42,58.35,58.35,152100.0,40.0837,40.1112,40.0631,40.0631,152100.0
2011-02-14 15:10:00,58.35,58.35,58.33,58.33,52900.0,40.0631,40.0631,40.0494,40.0494,52900.0
2011-02-14 15:15:00,58.33,58.34,58.27,58.28,86900.0,40.0494,40.0562,40.0082,40.015,86900.0
2011-02-14 15:20:00,58.28,58.29,58.27,58.28,75700.0,40.015,40.0219,40.0082,40.015,75700.0
2011-02-14 15:25:00,58.29,58.34,58.27,58.33,217200.0,40.0219,40.0562,40.0082,40.0494,217200.0
2011-02-14 15:30:00,58.33,58.36,58.3,58.31,161800.0,40.0494,40.07,40.0288,40.0356,161800.0
2011-02-14 15:35:00,58.31,58.32,58.24,58.24,173000.0,40.0356,40.0425,39.9876,39.9876,173000.0
2011-02-14 15:40:00,58.24,58.31,58.23,58.3,218000.0,39.9876,40.0356,39.9807,40.0288,218000.0
2011-02-14 15:45:00,58.3,58.38,58.29,58.29,169100.0,40.0288,40.0837,40.0219,40.0219,169100.0
2011-02-14 15:50:00,58.3,58.3,58.21,58.26,241900.0,40.0288,40.0288,39.967,40.0013,241900.0
2011-02-14 15:55:00,58.25,58.27,58.14,58.17,488200.0,39.9944,40.0082,39.9189,39.9395,488200.0
2011-02-15 09:30:00,58.01,58.44,57.92,58.43,633000.0,39.8296,40.1249,39.7679,40.118,633000.0
2011-02-15 09:35:00,58.44,58.5,58.23,58.29,625300.0,40.1249,40.1661,39.9807,40.0219,625300.0
2011-02-15 09:40:00,58.29,58.6,58.19,58.6,376600.0,40.0219,40.2347,39.9532,40.2347,376600.0
2011-02-15 09:45:00,58.59,58.8,58.57,58.79,404000.0,40.2279,40.3721,40.2141,40.3652,404000.0
2011-02-15 09:50:00,58.79,58.84,58.72,58.84,526400.0,40.3652,40.3995,40.3171,40.3995,526400.0
2011-02-15 09:55:00,58.84,58.96,58.81,58.9,531400.0,40.3995,40.4819,40.3789,40.4407,531400.0
2011-02-15 10:00:00,58.89,58.9,58.71,58.71,404400.0,40.4339,40.4407,40.3103,40.3103,404400.0
2011-02-15 10:05:00,58.72,58.75,58.64,58.67,293600.0,40.3171,40.3377,40.2622,40.2828,293600.0
2011-02-15 10:10:00,58.68,58.73,58.41,58.41,344100.0,40.2897,40.324,40.1043,40.1043,344100.0
2011-02-15 10:15:00,58.41,58.47,58.17,58.18,347100.0,40.1043,40.1455,39.9395,39.9464,347100.0
2011-02-15 10:20:00,58.19,58.22,58.01,58.02,333100.0,39.9532,39.9738,39.8296,39.8365,333100.0
2011-02-15 10:25:00,58.03,58.06,57.97,58.03,259800.0,39.8434,39.864,39.8022,39.8434,259800.0
2011-02-15 10:30:00,58.04,58.12,58.01,58.03,184000.0,39.8502,39.9052,39.8296,39.8434,184000.0
2011-02-15 10:35:00,58.02,58.18,57.97,58.18,392400.0,39.8365,39.9464,39.8022,39.9464,392400.0
2011-02-15 10:40:00,58.19,58.36,58.18,58.34,401100.0,39.9532,40.07,39.9464,40.0562,401100.0
2011-02-15 10:45:00,58.34,58.34,58.25,58.29,114400.0,40.0562,40.0562,39.9944,40.0219,114400.0
2011-02-15 10:50:00,58.3,58.33,58.2,58.33,140600.0,40.0288,40.0494,39.9601,40.0494,140600.0
2011-02-15 10:55:00,58.33,58.4,58.33,58.37,172100.0,40.0494,40.0974,40.0494,40.0768,172100.0
2011-02-15 11:00:00,58.38,58.45,58.38,58.44,120900.0,40.0837,40.1317,40.0837,40.1249,120900.0
2011-02-15 11:05:00,58.45,58.56,58.43,58.55,179900.0,40.1317,40.2073,40.118,40.2004,179900.0
2011-02-15 11:10:00,58.56,58.68,58.54,58.67,246200.0,40.2073,40.2897,40.1935,40.2828,246200.0
2011-02-15 11:15:00,58.68,58.75,58.65,58.69,171200.0,40.2897,40.3377,40.2691,40.2965,171200.0
2011-02-15 11:20:00,58.7,58.73,58.69,58.72,189800.0,40.3034,40.324,40.2965,40.3171,189800.0
2011-02-15 11:25:00,58.72,58.76,58.71,58.75,209400.0,40.3171,40.3446,40.3103,40.3377,209400.0
2011-02-15 11:30:00,58.75,58.84,58.75,58.83,248300.0,40.3377,40.3995,40.3377,40.3927,248300.0
2011-02-15 11:35:00,58.82,58.83,58.64,58.71,145000.0,40.3858,40.3927,40.2622,40.3103,145000.0
2011-02-15 11:40:00,58.71,58.71,58.56,58.57,114700.0,40.3103,40.3103,40.2073,40.2141,114700.0
2011-02-15 11:45:00,58.57,58.69,58.53,58.69,145100.0,40.2141,40.2965,40.1867,40.2965,145100.0
2011-02-15 11:50:00,58.7,58.71,58.6,58.62,123500.0,40.3034,40.3103,40.2347,40.2485,123500.0
2011-02-15 11:55:00,58.62,58.63,58.59,58.62,100900.0,40.2485,40.2553,40.2279,40.2485,100900.0
2011-02-15 12:00:00,58.62,58.63,58.59,58.63,423000.0,40.2485,40.2553,40.2279,40.2553,423000.0
2011-02-15 12:05:00,58.63,58.63,58.59,58.62,208200.0,40.2553,40.2553,40.2279,40.2485,208200.0
2011-02-15 12:10:00,58.62,58.62,58.59,58.6,263200.0,40.2485,40.2485,40.2279,40.2347,263200.0
2011-02-15 12:15:00,58.61,58.61,58.55,58.58,278300.0,40.2416,40.2416,40.2004,40.221,278300.0
2011-02-15 12:20:00,58.58,58.64,58.58,58.63,109900.0,40.221,40.2622,40.221,40.2553,109900.0
2011-02-15 12:25:00,58.63,58.75,58.63,58.73,170600.0,40.2553,40.3377,40.2553,40.324,170600.0
2011-02-15 12:30:00,58.73,58.86,58.73,58.85,180500.0,40.324,40.4133,40.324,40.4064,180500.0
2011-02-15 12:35:00,58.85,58.88,58.82,58.88,103500.0,40.4064,40.427,40.3858,40.427,103500.0
2011-02-15 12:40:00,58.88,58.9,58.84,58.89,163700.0,40.427,40.4407,40.3995,40.4339,163700.0
2011-02-15 12:45:00,58.9,58.9,58.87,58.88,143900.0,40.4407,40.4407,40.4201,40.427,143900.0
2011-02-15 12:50:00,58.89,58.9,58.8,58.8,106000.0,40.4339,40.4407,40.3721,40.3721,106000.0
2011-02-15 12:55:00,58.8,58.85,58.8,58.8,89000.0,40.3721,40.4064,40.3721,40.3721,89000.0
2011-02-15 13:00:00,58.8,58.83,58.76,58.76,221800.0,40.3721,40.3927,40.3446,40.3446,221800.0
2011-02-15 13:05:00,58.76,58.76,58.68,58.7,63100.0,40.3446,40.3446,40.2897,40.3034,63100.0
2011-02-15 13:10:00,58.7,58.74,58.69,58.73,150500.0,40.3034,40.3309,40.2965,40.324,150500.0
2011-02-15 13:15:00,58.73,58.79,58.72,58.79,99400.0,40.324,40.3652,40.3171,40.3652,99400.0
2011-02-15 13:20:00,58.78,58.8,58.77,58.8,136900.0,40.3583,40.3721,40.3515,40.3721,136900.0
2011-02-15 13:25:00,58.8,58.8,58.77,58.77,97600.0,40.3721,40.3721,40.3515,40.3515,97600.0
2011-02-15 13:30:00,58.77,58.77,58.7,58.76,81000.0,40.3515,40.3515,40.3034,40.3446,81000.0
2011-02-15 13:35:00,58.75,58.76,58.7,58.71,54100.0,40.3377,40.3446,40.3034,40.3103,54100.0
2011-02-15 13:40:00,58.72,58.72,58.69,58.69,53800.0,40.3171,40.3171,40.2965,40.2965,53800.0
2011-02-15 13:45:00,58.69,58.71,58.69,58.7,69400.0,40.2965,40.3103,40.2965,40.3034,69400.0
2011-02-15 13:50:00,58.7,58.75,58.66,58.68,60200.0,40.3034,40.3377,40.2759,40.2897,60200.0
2011-02-15 13:55:00,58.67,58.72,58.63,58.71,114600.0,40.2828,40.3171,40.2553,40.3103,114600.0
2011-02-15 14:00:00,58.7,58.72,58.6,58.64,99700.0,40.3034,40.3171,40.2347,40.2622,99700.0
2011-02-15 14:05:00,58.64,58.65,58.56,58.62,101900.0,40.2622,40.2691,40.2073,40.2485,101900.0
2011-02-15 14:10:00,58.62,58.63,58.46,58.46,102000.0,40.2485,40.2553,40.1386,40.1386,102000.0
2011-02-15 14:15:00,58.47,58.55,58.46,58.54,82000.0,40.1455,40.2004,40.1386,40.1935,82000.0
2011-02-15 14:20:00,58.54,58.55,58.47,58.47,117300.0,40.1935,40.2004,40.1455,40.1455,117300.0
2011-02-15 14:25:00,58.47,58.47,58.32,58.32,189100.0,40.1455,40.1455,40.0425,40.0425,189100.0
2011-02-15 14:30:00,58.33,58.41,58.3,58.41,137800.0,40.0494,40.1043,40.0288,40.1043,137800.0
2011-02-15 14:35:00,58.42,58.48,58.41,58.46,113100.0,40.1112,40.1523,40.1043,40.1386,113100.0
2011-02-15 14:40:00,58.46,58.53,58.44,58.5,82300.0,40.1386,40.1867,40.1249,40.1661,82300.0
2011-02-15 14:45:00,58.5,58.54,58.48,58.52,95500.0,40.1661,40.1935,40.1523,40.1798,95500.0
2011-02-15 14:50:00,58.52,58.53,58.46,58.53,104100.0,40.1798,40.1867,40.1386,40.1867,104100.0
2011-02-15 14:55:00,58.53,58.53,58.44,58.46,95800.0,40.1867,40.1867,40.1249,40.1386,95800.0
2011-02-15 15:00:00,58.45,58.55,58.44,58.55,87400.0,40.1317,40.2004,40.1249,40.2004,87400.0
2011-02-15 15:05:00,58.55,58.6,58.54,58.55,138600.0,40.2004,40.2347,40.1935,40.2004,138600.0
2011-02-15 15:10:00,58.55,58.59,58.5,58.59,174500.0,40.2004,40.2279,40.1661,40.2279,174500.0
2011-02-15 15:15:00,58.59,58.63,58.58,58.6,139800.0,40.2279,40.2553,40.221,40.2347,139800.0
2011-02-15 15:20:00,58.59,58.6,58.54,58.54,156200.0,40.2279,40.2347,40.1935,40.1935,156200.0
2011-02-15 15:25:00,58.55,58.58,58.5,58.55,108200.0,40.2004,40.221,40.1661,40.2004,108200.0
2011-02-15 15:30:00,58.54,58.6,58.47,58.49,122300.0,40.1935,40.2347,40.1455,40.1592,122300.0
2011-02-15 15:35:00,58.48,58.5,58.41,58.46,187400.0,40.1523,40.1661,40.1043,40.1386,187400.0
2011-02-15 15:40:00,58.46,58.49,58.43,58.48,155000.0,40.1386,40.1592,40.118,40.1523,155000.0
2011-02-15 15:45:00,58.49,58.51,58.46,58.48,287800.0,40.1592,40.1729,40.1386,40.1523,287800.0
2011-02-15 15:50:00,58.49,58.52,58.47,58.48,300500.0,40.1592,40.1798,40.1455,40.1523,300500.0
2011-02-15 15:55:00,58.48,58.65,58.47,58.64,481800.0,40.1523,40.2691,40.1455,40.2622,481800.0
2011-02-16 09:30:00,58.96,58.98,58.71,58.86,528500.0,40.4819,40.4956,40.3103,40.4133,528500.0
2011-02-16 09:35:00,58.87,58.93,58.73,58.78,281000.0,40.4201,40.4613,40.324,40.3583,281000.0
2011-02-16 09:40:00,58.78,58.8,58.36,58.48,279100.0,40.3583,40.3721,40.07,40.1523,279100.0
2011-02-16 09:45:00,58.44,58.6,58.25,58.32,330200.0,40.1249,40.2347,39.9944,40.0425,330200.0
2011-02-16 09:50:00,58.3,58.43,58.3,58.39,464600.0,40.0288,40.118,40.0288,40.0906,464600.0
2011-02-16 09:55:00,58.4,58.47,58.35,58.47,110200.0,40.0974,40.1455,40.0631,40.1455,110200.0
2011-02-16 10:00:00,58.47,58.54,58.35,58.47,317800.0,40.1455,40.1935,40.0631,40.1455,317800.0
2011-02-16 10:05:00,58.47,58.47,58.35,58.45,327000.0,40.1455,40.1455,40.0631,40.1317,327000.0
2011-02-16 10:10:00,58.45,58.56,58.41,58.48,188100.0,40.1317,40.2073,40.1043,40.1523,188100.0
2011-02-16 10:15:00,58.47,58.55,58.47,58.51,110700.0,40.1455,40.2004,40.1455,40.1729,110700.0
2011-02-16 10:20:00,58.52,58.54,58.46,58.53,93300.0,40.1798,40.1935,40.1386,40.1867,93300.0
2011-02-16 10:25:00,58.52,58.53,58.45,58.47,121900.0,40.1798,40.1867,40.1317,40.1455,121900.0
2011-02-16 10:30:00,58.48,58.59,58.47,58.59,118800.0,40.1523,40.2279,40.1455,40.2279,118800.0
2011-02-16 10:35:00,58.59,58.69,58.59,58.66,235900.0,40.2279,40.2965,40.2279,40.2759,235900.0
2011-02-16 10:40:00,58.66,58.68,58.62,58.65,132400.0,40.2759,40.2897,40.2485,40.2691,132400.0
2011-02-16 10:45:00,58.65,58.73,58.62,58.66,213200.0,40.2691,40.324,40.2485,40.2759,213200.0
2011-02-16 10:50:00,58.65,58.69,58.63,58.69,160400.0,40.2691,40.2965,40.2553,40.2965,160400.0
2011-02-16 10:55:00,58.69,58.85,58.69,58.85,128700.0,40.2965,40.4064,40.2965,40.4064,128700.0
2011-02-16 11:00:00,58.85,58.88,58.77,58.78,182600.0,40.4064,40.427,40.3515,40.3583,182600.0
2011-02-16 11:05:00,58.78,58.9,58.77,58.87,114300.0,40.3583,40.4407,40.3515,40.4201,114300.0
2011-02-16 11:10:00,58.87,58.88,58.82,58.85,102000.0,40.4201,40.427,40.3858,40.4064,102000.0
2011-02-16 11:15:00,58.85,58.87,58.83,58.86,120800.0,40.4064,40.4201,40.3927,40.4133,120800.0
2011-02-16 11:20:00,58.86,58.89,58.8,58.85,184100.0,40.4133,40.4339,40.3721,40.4064,184100.0
2011-02-16 11:25:00,58.85,58.86,58.76,58.79,175200.0,40.4064,40.4133,40.3446,40.3652,175200.0
2011-02-16 11:30:00,58.8,58.8,58.71,58.78,148300.0,40.3721,40.3721,40.3103,40.3583,148300.0
2011-02-16 11:35:00,58.78,58.81,58.76,58.77,86000.0,40.3583,40.3789,40.3446,40.3515,86000.0
2011-02-16 11:40:00,58.78,58.78,58.73,58.78,123500.0,40.3583,40.3583,40.324,40.3583,123500.0
2011-02-16 11:45:00,58.78,58.82,58.71,58.79,228800.0,40.3583,40.3858,40.3103,40.3652,228800.0
2011-02-16 11:50:00,58.79,58.83,58.77,58.77,145500.0,40.3652,40.3927,40.3515,40.3515,145500.0
2011-02-16 11:55:00,58.78,58.85,58.76,58.78,98400.0,40.3583,40.4064,40.3446,40.3583,98400.0
2011-02-16 12:00:00,58.78,58.79,58.64,58.67,228400.0,40.3583,40.3652,40.2622,40.2828,228400.0
2011-02-16 12:05:00,58.67,58.67,58.46,58.46,377200.0,40.2828,40.2828,40.1386,40.1386,377200.0
2011-02-16 12:10:00,58.47,58.6,58.47,58.57,202500.0,40.1455,40.2347,40.1455,40.2141,202500.0
2011-02-16 12:15:00,58.57,58.59,58.41,58.42,171300.0,40.2141,40.2279,40.1043,40.1112,171300.0
2011-02-16 12:20:00,58.42,58.47,58.41,58.43,66900.0,40.1112,40.1455,40.1043,40.118,66900.0
2011-02-16 12:25:00,58.42,58.43,58.35,58.4,150500.0,40.1112,40.118,40.0631,40.0974,150500.0
2011-02-16 12:30:00,58.4,58.45,58.37,58.43,72100.0,40.0974,40.1317,40.0768,40.118,72100.0
2011-02-16 12:35:00,58.44,58.47,58.4,58.47,52700.0,40.1249,40.1455,40.0974,40.1455,52700.0
2011-02-16 12:40:00,58.47,58.54,58.47,58.54,55000.0,40.1455,40.1935,40.1455,40.1935,55000.0
2011-02-16 12:45:00,58.54,58.62,58.53,58.62,43200.0,40.1935,40.2485,40.1867,40.2485,43200.0
2011-02-16 12:50:00,58.62,58.67,58.6,58.67,157100.0,40.2485,40.2828,40.2347,40.2828,157100.0
2011-02-16 12:55:00,58.67,58.69,58.64,58.65,68200.0,40.2828,40.2965,40.2622,40.2691,68200.0
2011-02-16 13:00:00,58.65,58.66,58.54,58.57,60800.0,40.2691,40.2759,40.1935,40.2141,60800.0
2011-02-16 13:05:00,58.57,58.62,58.56,58.58,37600.0,40.2141,40.2485,40.2073,40.221,37600.0
2011-02-16 13:10:00,58.57,58.59,58.55,58.56,31400.0,40.2141,40.2279,40.2004,40.2073,31400.0
2011-02-16 13:15:00,58.57,58.6,58.53,58.55,35600.0,40.2141,40.2347,40.1867,40.2004,35600.0
2011-02-16 13:20:00,58.55,58.57,58.52,58.54,56400.0,40.2004,40.2141,40.1798,40.1935,56400.0
2011-02-16 13:25:00,58.54,58.56,58.46,58.53,84500.0,40.1935,40.2073,40.1386,40.1867,84500.0
2011-02-16 13:30:00,58.53,58.62,58.53,58.58,66000.0,40.1867,40.2485,40.1867,40.221,66000.0
2011-02-16 13:35:00,58.58,58.58,58.55,58.57,58900.0,40.221,40.221,40.2004,40.2141,58900.0
2011-02-16 13:40:00,58.56,58.69,58.55,58.6,90300.0,40.2073,40.2965,40.2004,40.2347,90300.0
2011-02-16 13:45:00,58.6,58.68,58.59,58.67,63700.0,40.2347,40.2897,40.2279,40.2828,63700.0
2011-02-16 13:50:00,58.67,58.71,58.66,58.67,68400.0,40.2828,40.3103,40.2759,40.2828,68400.0
2011-02-16 13:55:00,58.67,58.7,58.67,58.69,66300.0,40.2828,40.3034,40.2828,40.2965,66300.0
2011-02-16 14:00:00,58.7,58.7,58.65,58.69,85800.0,40.3034,40.3034,40.2691,40.2965,85800.0
2011-02-16 14:05:00,58.69,58.7,58.58,58.58,132000.0,40.2965,40.3034,40.221,40.221,132000.0
2011-02-16 14:10:00,58.59,58.62,58.44,58.46,125100.0,40.2279,40.2485,40.1249,40.1386,125100.0
2011-02-16 14:15:00,58.47,58.59,58.47,58.5,86700.0,40.1455,40.2279,40.1455,40.1661,86700.0
2011-02-16 14:20:00,58.5,58.55,58.47,58.5,100300.0,40.1661,40.2004,40.1455,40.1661,100300.0
2011-02-16 14:25:00,58.5,58.5,58.46,58.47,40400.0,40.1661,40.1661,40.1386,40.1455,40400.0
2011-02-16 14:30:00,58.48,58.53,58.47,58.5,106300.0,40.1523,40.1867,40.1455,40.1661,106300.0
2011-02-16 14:35:00,58.5,58.53,58.47,58.51,129700.0,40.1661,40.1867,40.1455,40.1729,129700.0
2011-02-16 14:40:00,58.51,58.57,58.48,58.53,70400.0,40.1729,40.2141,40.1523,40.1867,70400.0
2011-02-16 14:45:00,58.52,58.6,58.52,58.54,49500.0,40.1798,40.2347,40.1798,40.1935,49500.0
2011-02-16 14:50:00,58.54,58.56,58.53,58.55,20500.0,40.1935,40.2073,40.1867,40.2004,20500.0
2011-02-16 14:55:00,58.56,58.6,58.5,58.51,87700.0,40.2073,40.2347,40.1661,40.1729,87700.0
2011-02-16 15:00:00,58.52,58.56,58.49,58.56,84500.0,40.1798,40.2073,40.1592,40.2073,84500.0
2011-02-16 15:05:00,58.55,58.58,58.54,58.57,73700.0,40.2004,40.221,40.1935,40.2141,73700.0
2011-02-16 15:10:00,58.57,58.57,58.51,58.51,72200.0,40.2141,40.2141,40.1729,40.1729,72200.0
2011-02-16 15:15:00,58.52,58.59,58.5,58.52,90300.0,40.1798,40.2279,40.1661,40.1798,90300.0
2011-02-16 15:20:00,58.52,58.54,58.51,58.54,42900.0,40.1798,40.1935,40.1729,40.1935,42900.0
2011-02-16 15:25:00,58.54,58.58,58.51,58.55,73300.0,40.1935,40.221,40.1729,40.2004,73300.0
2011-02-16 15:30:00,58.56,58.7,58.54,58.69,245200.0,40.2073,40.3034,40.1935,40.2965,245200.0
2011-02-16 15:35:00,58.69,58.7,58.61,58.66,142800.0,40.2965,40.3034,40.2416,40.2759,142800.0
2011-02-16 15:40:00,58.66,58.75,58.66,58.75,161600.0,40.2759,40.3377,40.2759,40.3377,161600.0
2011-02-16 15:45:00,58.75,58.76,58.62,58.63,171100.0,40.3377,40.3446,40.2485,40.2553,171100.0
2011-02-16 15:50:00,58.63,58.7,58.53,58.55,246400.0,40.2553,40.3034,40.1867,40.2004,246400.0
2011-02-16 15:55:00,58.54,58.58,58.5,58.54,288700.0,40.1935,40.221,40.1661,40.1935,288700.0
2011-02-17 09:30:00,58.25,58.38,58.2,58.33,661400.0,39.9944,40.0837,39.9601,40.0494,661400.0
2011-02-17 09:35:00,58.33,58.49,58.3,58.38,160100.0,40.0494,40.1592,40.0288,40.0837,160100.0
2011-02-17 09:40:00,58.38,58.46,58.35,58.4,104700.0,40.0837,40.1386,40.0631,40.0974,104700.0
2011-02-17 09:45:00,58.4,58.48,58.37,58.48,142100.0,40.0974,40.1523,40.0768,40.1523,142100.0
2011-02-17 09:50:00,58.49,58.6,58.48,58.55,141500.0,40.1592,40.2347,40.1523,40.2004,141500.0
2011-02-17 09:55:00,58.55,58.61,58.5,58.61,139500.0,40.2004,40.2416,40.1661,40.2416,139500.0
2011-02-17 10:00:00,58.62,58.7,58.58,58.7,171600.0,40.2485,40.3034,40.221,40.3034,171600.0
2011-02-17 10:05:00,58.68,58.7,58.61,58.65,175600.0,40.2897,40.3034,40.2416,40.2691,175600.0
2011-02-17 10:10:00,58.66,58.68,58.55,58.64,138200.0,40.2759,40.2897,40.2004,40.2622,138200.0
2011-02-17 10:15:00,58.64,58.69,58.55,58.69,89300.0,40.2622,40.2965,40.2004,40.2965,89300.0
2011-02-17 10:20:00,58.69,58.88,58.68,58.82,215200.0,40.2965,40.427,40.2897,40.3858,215200.0
2011-02-17 10:25:00,58.82,58.87,58.76,58.8,137400.0,40.3858,40.4201,40.3446,40.3721,137400.0
2011-02-17 10:30:00,58.79,58.79,58.65,58.69,257000.0,40.3652,40.3652,40.2691,40.2965,257000.0
2011-02-17 10:35:00,58.68,58.69,58.61,58.63,113600.0,40.2897,40.2965,40.2416,40.2553,113600.0
2011-02-17 10:40:00,58.63,58.64,58.54,58.63,129600.0,40.2553,40.2622,40.1935,40.2553,129600.0
2011-02-17 10:45:00,58.64,58.7,58.64,58.67,76900.0,40.2622,40.3034,40.2622,40.2828,76900.0
2011-02-17 10:50:00,58.68,58.7,58.55,58.61,133600.0,40.2897,40.3034,40.2004,40.2416,133600.0
2011-02-17 10:55:00,58.61,58.65,58.45,58.51,211900.0,40.2416,40.2691,40.1317,40.1729,211900.0
2011-02-17 11:00:00,58.5,58.65,58.49,58.63,72400.0,40.1661,40.2691,40.1592,40.2553,72400.0
2011-02-17 11:05:00,58.63,58.68,58.58,58.63,106200.0,40.2553,40.2897,40.221,40.2553,106200.0
2011-02-17 11:10:00,58.63,58.75,58.63,58.74,105700.0,40.2553,40.3377,40.2553,40.3309,105700.0
2011-02-17 11:15:00,58.73,58.79,58.69,58.73,168100.0,40.324,40.3652,40.2965,40.324,168100.0
2011-02-17 11:20:00,58.73,58.73,58.64,58.71,141000.0,40.324,40.324,40.2622,40.3103,141000.0
2011-02-17 11:25:00,58.71,58.82,58.69,58.81,123900.0,40.3103,40.3858,40.2965,40.3789,123900.0
2011-02-17 11:30:00,58.8,58.81,58.72,58.75,83000.0,40.3721,40.3789,40.3171,40.3377,83000.0
2011-02-17 11:35:00,58.75,58.77,58.73,58.74,96300.0,40.3377,40.3515,40.324,40.3309,96300.0
2011-02-17 11:40:00,58.74,58.76,58.74,58.76,73200.0,40.3309,40.3446,40.3309,40.3446,73200.0
2011-02-17 11:45:00,58.76,58.84,58.75,58.83,52900.0,40.3446,40.3995,40.3377,40.3927,52900.0
2011-02-17 11:50:00,58.82,58.9,58.81,58.86,108000.0,40.3858,40.4407,40.3789,40.4133,108000.0
2011-02-17 11:55:00,58.85,58.88,58.82,58.85,81600.0,40.4064,40.427,40.3858,40.4064,81600.0
2011-02-17 12:00:00,58.85,58.92,58.85,58.91,166200.0,40.4064,40.4545,40.4064,40.4476,166200.0
2011-02-17 12:05:00,58.9,58.91,58.83,58.83,133500.0,40.4407,40.4476,40.3927,40.3927,133500.0
2011-02-17 12:10:00,58.83,58.89,58.81,58.86,106700.0,40.3927,40.4339,40.3789,40.4133,106700.0
2011-02-17 12:15:00,58.85,58.85,58.8,58.83,57200.0,40.4064,40.4064,40.3721,40.3927,57200.0
2011-02-17 12:20:00,58.83,58.86,58.82,58.86,23600.0,40.3927,40.4133,40.3858,40.4133,23600.0
2011-02-17 12:25:00,58.86,58.88,58.83,58.84,66800.0,40.4133,40.427,40.3927,40.3995,66800.0
2011-02-17 12:30:00,58.85,58.93,58.85,58.9,63300.0,40.4064,40.4613,40.4064,40.4407,63300.0
2011-02-17 12:35:00,58.91,58.93,58.89,58.93,36000.0,40.4476,40.4613,40.4339,40.4613,36000.0
2011-02-17 12:40:00,58.93,58.94,58.91,58.93,38900.0,40.4613,40.4682,40.4476,40.4613,38900.0
2011-02-17 12:45:00,58.94,58.95,58.9,58.91,81700.0,40.4682,40.475,40.4407,40.4476,81700.0
2011-02-17 12:50:00,58.9,58.95,58.89,58.93,85500.0,40.4407,40.475,40.4339,40.4613,85500.0
2011-02-17 12:55:00,58.94,58.96,58.9,58.9,111700.0,40.4682,40.4819,40.4407,40.4407,111700.0
2011-02-17 13:00:00,58.9,58.96,58.9,58.95,103300.0,40.4407,40.4819,40.4407,40.475,103300.0
2011-02-17 13:05:00,58.96,58.99,58.95,58.99,95200.0,40.4819,40.5025,40.475,40.5025,95200.0
2011-02-17 13:10:00,58.99,59.0,58.97,58.97,93200.0,40.5025,40.5094,40.4888,40.4888,93200.0
2011-02-17 13:15:00,58.97,59.0,58.94,58.98,177100.0,40.4888,40.5094,40.4682,40.4956,177100.0
2011-02-17 13:20:00,58.98,58.99,58.95,58.99,104100.0,40.4956,40.5025,40.475,40.5025,104100.0
2011-02-17 13:25:00,58.99,59.01,58.91,58.92,330800.0,40.5025,40.5162,40.4476,40.4545,330800.0
2011-02-17 13:30:00,58.92,58.99,58.92,58.95,129000.0,40.4545,40.5025,40.4545,40.475,129000.0
2011-02-17 13:35:00,58.95,58.96,58.91,58.95,36800.0,40.475,40.4819,40.4476,40.475,36800.0
2011-02-17 13:40:00,58.96,58.96,58.86,58.87,112300.0,40.4819,40.4819,40.4133,40.4201,112300.0
2011-02-17 13:45:00,58.88,58.9,58.87,58.87,55400.0,40.427,40.4407,40.4201,40.4201,55400.0
2011-02-17 13:50:00,58.87,58.9,58.87,58.89,46900.0,40.4201,40.4407,40.4201,40.4339,46900.0
2011-02-17 13:55:00,58.88,58.9,58.84,58.9,43000.0,40.427,40.4407,40.3995,40.4407,43000.0
2011-02-17 14:00:00,58.9,58.9,58.84,58.9,84600.0,40.4407,40.4407,40.3995,40.4407,84600.0
2011-02-17 14:05:00,58.9,58.9,58.87,58.9,66100.0,40.4407,40.4407,40.4201,40.4407,66100.0
2011-02-17 14:10:00,58.9,58.9,58.88,58.9,52100.0,40.4407,40.4407,40.427,40.4407,52100.0
2011-02-17 14:15:00,58.9,58.95,58.89,58.93,119200.0,40.4407,40.475,40.4339,40.4613,119200.0
2011-02-17 14:20:00,58.92,58.93,58.88,58.89,70600.0,40.4545,40.4613,40.427,40.4339,70600.0
2011-02-17 14:25:00,58.88,58.9,58.85,58.87,86700.0,40.427,40.4407,40.4064,40.4201,86700.0
2011-02-17 14:30:00,58.86,58.87,58.83,58.85,88000.0,40.4133,40.4201,40.3927,40.4064,88000.0
2011-02-17 14:35:00,58.85,58.86,58.82,58.86,79800.0,40.4064,40.4133,40.3858,40.4133,79800.0
2011-02-17 14:40:00,58.86,58.86,58.82,58.84,54200.0,40.4133,40.4133,40.3858,40.3995,54200.0
2011-02-17 14:45:00,58.83,58.88,58.83,58.85,55300.0,40.3927,40.427,40.3927,40.4064,55300.0
2011-02-17 14:50:00,58.86,58.9,58.73,58.76,242900.0,40.4133,40.4407,40.324,40.3446,242900.0
2011-02-17 14:55:00,58.75,58.87,58.74,58.87,98200.0,40.3377,40.4201,40.3309,40.4201,98200.0
2011-02-17 15:00:00,58.87,58.91,58.85,58.9,61100.0,40.4201,40.4476,40.4064,40.4407,61100.0
2011-02-17 15:05:00,58.91,58.95,58.91,58.95,101500.0,40.4476,40.475,40.4476,40.475,101500.0
2011-02-17 15:10:00,58.94,58.99,58.94,58.98,129600.0,40.4682,40.5025,40.4682,40.4956,129600.0
2011-02-17 15:15:00,58.98,59.0,58.96,58.99,120200.0,40.4956,40.5094,40.4819,40.5025,120200.0
2011-02-17 15:20:00,58.98,58.99,58.96,58.99,132300.0,40.4956,40.5025,40.4819,40.5025,132300.0
2011-02-17 15:25:00,58.99,59.0,58.9,58.98,252200.0,40.5025,40.5094,40.4407,40.4956,252200.0
2011-02-17 15:30:00,58.98,58.99,58.93,58.96,145400.0,40.4956,40.5025,40.4613,40.4819,145400.0
2011-02-17 15:35:00,58.95,58.96,58.92,58.93,154000.0,40.475,40.4819,40.4545,40.4613,154000.0
2011-02-17 15:40:00,58.94,58.95,58.84,58.87,378500.0,40.4682,40.475,40.3995,40.4201,378500.0
2011-02-17 15:45:00,58.87,58.92,58.86,58.92,173400.0,40.4201,40.4545,40.4133,40.4545,173400.0
2011-02-17 15:50:00,58.92,58.98,58.88,58.94,233400.0,40.4545,40.4956,40.427,40.4682,233400.0
2011-02-17 15:55:00,58.95,59.0,58.92,59.0,515300.0,40.475,40.5094,40.4545,40.5094,515300.0
2011-02-18 09:30:00,58.99,59.08,58.69,58.84,2673700.0,40.5025,40.5643,40.2965,40.3995,2673700.0
2011-02-18 09:35:00,58.83,59.1,58.78,59.06,284100.0,40.3927,40.578,40.3583,40.5506,284100.0
2011-02-18 09:40:00,59.07,59.07,58.93,58.97,271300.0,40.5574,40.5574,40.4613,40.4888,271300.0
2011-02-18 09:45:00,58.96,59.05,58.88,59.03,188700.0,40.4819,40.5437,40.427,40.53,188700.0
2011-02-18 09:50:00,59.02,59.09,59.0,59.09,163100.0,40.5231,40.5712,40.5094,40.5712,163100.0
2011-02-18 09:55:00,59.09,59.1,58.95,58.99,298400.0,40.5712,40.578,40.475,40.5025,298400.0
2011-02-18 10:00:00,58.99,59.02,58.9,58.96,252500.0,40.5025,40.5231,40.4407,40.4819,252500.0
2011-02-18 10:05:00,58.95,58.95,58.79,58.83,208700.0,40.475,40.475,40.3652,40.3927,208700.0
2011-02-18 10:10:00,58.82,58.87,58.77,58.82,125200.0,40.3858,40.4201,40.3515,40.3858,125200.0
2011-02-18 10:15:00,58.81,58.83,58.78,58.8,94500.0,40.3789,40.3927,40.3583,40.3721,94500.0
2011-02-18 10:20:00,58.8,58.93,58.78,58.93,60300.0,40.3721,40.4613,40.3583,40.4613,60300.0
2011-02-18 10:25:00,58.94,59.06,58.94,58.99,159200.0,40.4682,40.5506,40.4682,40.5025,159200.0
2011-02-18 10:30:00,58.99,59.08,58.98,59.06,301500.0,40.5025,40.5643,40.4956,40.5506,301500.0
2011-02-18 10:35:00,59.05,59.09,58.99,59.01,196300.0,40.5437,40.5712,40.5025,40.5162,196300.0
2011-02-18 10:40:00,59.01,59.04,58.99,59.03,203500.0,40.5162,40.5368,40.5025,40.53,203500.0
2011-02-18 10:45:00,59.04,59.07,58.95,58.98,136300.0,40.5368,40.5574,40.475,40.4956,136300.0
2011-02-18 10:50:00,58.98,58.98,58.91,58.91,114200.0,40.4956,40.4956,40.4476,40.4476,114200.0
2011-02-18 10:55:00,58.92,58.98,58.9,58.91,127800.0,40.4545,40.4956,40.4407,40.4476,127800.0
2011-02-18 11:00:00,58.92,59.0,58.88,58.94,128400.0,40.4545,40.5094,40.427,40.4682,128400.0
2011-02-18 11:05:00,58.94,59.05,58.93,59.0,97100.0,40.4682,40.5437,40.4613,40.5094,97100.0
2011-02-18 11:10:00,59.0,59.05,58.98,59.05,95000.0,40.5094,40.5437,40.4956,40.5437,95000.0
2011-02-18 11:15:00,59.05,59.1,59.02,59.1,129500.0,40.5437,40.578,40.5231,40.578,129500.0
2011-02-18 11:20:00,59.1,59.12,59.04,59.04,200900.0,40.578,40.5918,40.5368,40.5368,200900.0
2011-02-18 11:25:00,59.04,59.1,59.04,59.09,68900.0,40.5368,40.578,40.5368,40.5712,68900.0
2011-02-18 11:30:00,59.09,59.15,59.04,59.05,242300.0,40.5712,40.6124,40.5368,40.5437,242300.0
2011-02-18 11:35:00,59.05,59.13,59.04,59.12,90300.0,40.5437,40.5986,40.5368,40.5918,90300.0
2011-02-18 11:40:00,59.12,59.14,59.06,59.14,140300.0,40.5918,40.6055,40.5506,40.6055,140300.0
2011-02-18 11:45:00,59.14,59.18,59.09,59.11,202900.0,40.6055,40.633,40.5712,40.5849,202900.0
2011-02-18 11:50:00,59.11,59.18,59.11,59.18,93700.0,40.5849,40.633,40.5849,40.633,93700.0
2011-02-18 11:55:00,59.18,59.2,59.14,59.15,104500.0,40.633,40.6467,40.6055,40.6124,104500.0
2011-02-18 12:00:00,59.13,59.24,59.12,59.23,81800.0,40.5986,40.6742,40.5918,40.6673,81800.0
2011-02-18 12:05:00,59.21,59.25,59.02,59.15,248100.0,40.6536,40.681,40.5231,40.6124,248100.0
2011-02-18 12:10:00,59.14,59.26,59.14,59.25,150400.0,40.6055,40.6879,40.6055,40.681,150400.0
2011-02-18 12:15:00,59.25,59.28,59.22,59.27,90700.0,40.681,40.7016,40.6604,40.6948,90700.0
2011-02-18 12:20:00,59.28,59.3,59.24,59.27,57400.0,40.7016,40.7154,40.6742,40.6948,57400.0
2011-02-18 12:25:00,59.27,59.33,59.27,59.33,69300.0,40.6948,40.736,40.6948,40.736,69300.0
2011-02-18 12:30:00,59.33,59.42,59.32,59.41,142500.0,40.736,40.7978,40.7291,40.7909,142500.0
2011-02-18 12:35:00,59.41,59.43,59.37,59.39,85300.0,40.7909,40.8046,40.7634,40.7772,85300.0
2011-02-18 12:40:00,59.4,59.4,59.29,59.3,157400.0,40.784,40.784,40.7085,40.7154,157400.0
2011-02-18 12:45:00,59.3,59.35,59.29,59.32,124000.0,40.7154,40.7497,40.7085,40.7291,124000.0
2011-02-18 12:50:00,59.32,59.36,59.29,59.34,56000.0,40.7291,40.7566,40.7085,40.7428,56000.0
2011-02-18 12:55:00,59.34,59.41,59.34,59.39,63600.0,40.7428,40.7909,40.7428,40.7772,63600.0
2011-02-18 13:00:00,59.39,59.41,59.33,59.41,86500.0,40.7772,40.7909,40.736,40.7909,86500.0
2011-02-18 13:05:00,59.4,59.42,59.34,59.36,79900.0,40.784,40.7978,40.7428,40.7566,79900.0
2011-02-18 13:10:00,59.37,59.4,59.35,59.39,62800.0,40.7634,40.784,40.7497,40.7772,62800.0
2011-02-18 13:15:00,59.39,59.4,59.34,59.37,84800.0,40.7772,40.784,40.7428,40.7634,84800.0
2011-02-18 13:20:00,59.37,59.39,59.34,59.39,59300.0,40.7634,40.7772,40.7428,40.7772,59300.0
2011-02-18 13:25:00,59.39,59.39,59.33,59.38,103100.0,40.7772,40.7772,40.736,40.7703,103100.0
2011-02-18 13:30:00,59.38,59.4,59.35,59.35,184400.0,40.7703,40.784,40.7497,40.7497,184400.0
2011-02-18 13:35:00,59.35,59.36,59.28,59.3,255400.0,40.7497,40.7566,40.7016,40.7154,255400.0
2011-02-18 13:40:00,59.3,59.31,59.1,59.15,169800.0,40.7154,40.7222,40.578,40.6124,169800.0
2011-02-18 13:45:00,59.15,59.15,59.03,59.04,126500.0,40.6124,40.6124,40.53,40.5368,126500.0
2011-02-18 13:50:00,59.04,59.12,59.02,59.1,175500.0,40.5368,40.5918,40.5231,40.578,175500.0
2011-02-18 13:55:00,59.1,59.13,59.08,59.11,114300.0,40.578,40.5986,40.5643,40.5849,114300.0
2011-02-18 14:00:00,59.1,59.13,59.03,59.05,145600.0,40.578,40.5986,40.53,40.5437,145600.0
2011-02-18 14:05:00,59.06,59.08,58.95,58.95,174900.0,40.5506,40.5643,40.475,40.475,174900.0
2011-02-18 14:10:00,58.96,59.01,58.89,58.9,170600.0,40.4819,40.5162,40.4339,40.4407,170600.0
2011-02-18 14:15:00,58.9,58.96,58.8,58.86,196100.0,40.4407,40.4819,40.3721,40.4133,196100.0
2011-02-18 14:20:00,58.87,58.95,58.82,58.83,109600.0,40.4201,40.475,40.3858,40.3927,109600.0
2011-02-18 14:25:00,58.83,58.85,58.74,58.74,144700.0,40.3927,40.4064,40.3309,40.3309,144700.0
2011-02-18 14:30:00,58.74,58.89,58.66,58.84,170800.0,40.3309,40.4339,40.2759,40.3995,170800.0
2011-02-18 14:35:00,58.83,58.9,58.83,58.88,89600.0,40.3927,40.4407,40.3927,40.427,89600.0
2011-02-18 14:40:00,58.88,59.0,58.86,59.0,189900.0,40.427,40.5094,40.4133,40.5094,189900.0
2011-02-18 14:45:00,58.99,59.16,58.99,59.15,243200.0,40.5025,40.6192,40.5025,40.6124,243200.0
2011-02-18 14:50:00,59.14,59.17,59.08,59.15,122700.0,40.6055,40.6261,40.5643,40.6124,122700.0
2011-02-18 14:55:00,59.15,59.16,59.07,59.14,60500.0,40.6124,40.6192,40.5574,40.6055,60500.0
2011-02-18 15:00:00,59.14,59.15,59.04,59.11,82700.0,40.6055,40.6124,40.5368,40.5849,82700.0
2011-02-18 15:05:00,59.1,59.12,59.05,59.12,61900.0,40.578,40.5918,40.5437,40.5918,61900.0
2011-02-18 15:10:00,59.12,59.14,58.95,58.98,155800.0,40.5918,40.6055,40.475,40.4956,155800.0
2011-02-18 15:15:00,58.98,59.02,58.94,58.96,56400.0,40.4956,40.5231,40.4682,40.4819,56400.0
2011-02-18 15:20:00,58.96,59.02,58.95,59.0,187800.0,40.4819,40.5231,40.475,40.5094,187800.0
2011-02-18 15:25:00,59.01,59.02,58.95,58.96,72600.0,40.5162,40.5231,40.475,40.4819,72600.0
2011-02-18 15:30:00,58.96,58.99,58.91,58.97,89700.0,40.4819,40.5025,40.4476,40.4888,89700.0
2011-02-18 15:35:00,58.97,59.0,58.92,58.92,99100.0,40.4888,40.5094,40.4545,40.4545,99100.0
2011-02-18 15:40:00,58.92,58.99,58.9,58.94,225200.0,40.4545,40.5025,40.4407,40.4682,225200.0
2011-02-18 15:45:00,58.94,59.0,58.93,58.98,177200.0,40.4682,40.5094,40.4613,40.4956,177200.0
2011-02-18 15:50:00,58.98,59.01,58.98,59.01,213100.0,40.4956,40.5162,40.4956,40.5162,213100.0
2011-02-18 15:55:00,59.0,59.21,59.0,59.21,631700.0,40.5094,40.6536,40.5094,40.6536,631700.0
2011-02-22 09:30:00,58.56,58.99,58.3,58.31,1026300.0,40.2073,40.5025,40.0288,40.0356,1026300.0
2011-02-22 09:35:00,58.31,58.34,58.04,58.28,492500.0,40.0356,40.0562,39.8502,40.015,492500.0
2011-02-22 09:40:00,58.29,58.29,57.93,58.07,606300.0,40.0219,40.0219,39.7747,39.8708,606300.0
2011-02-22 09:45:00,58.11,58.33,58.03,58.33,223700.0,39.8983,40.0494,39.8434,40.0494,223700.0
2011-02-22 09:50:00,58.33,58.54,58.27,58.48,388100.0,40.0494,40.1935,40.0082,40.1523,388100.0
2011-02-22 09:55:00,58.48,58.53,58.38,58.45,249600.0,40.1523,40.1867,40.0837,40.1317,249600.0
2011-02-22 10:00:00,58.46,58.48,58.23,58.24,398900.0,40.1386,40.1523,39.9807,39.9876,398900.0
2011-02-22 10:05:00,58.23,58.29,58.12,58.27,304600.0,39.9807,40.0219,39.9052,40.0082,304600.0
2011-02-22 10:10:00,58.26,58.4,58.26,58.38,120700.0,40.0013,40.0974,40.0013,40.0837,120700.0
2011-02-22 10:15:00,58.39,58.51,58.38,58.46,194500.0,40.0906,40.1729,40.0837,40.1386,194500.0
2011-02-22 10:20:00,58.47,58.52,58.45,58.5,176400.0,40.1455,40.1798,40.1317,40.1661,176400.0
2011-02-22 10:25:00,58.5,58.59,58.46,58.47,150900.0,40.1661,40.2279,40.1386,40.1455,150900.0
2011-02-22 10:30:00,58.47,58.5,58.43,58.44,170300.0,40.1455,40.1661,40.118,40.1249,170300.0
2011-02-22 10:35:00,58.45,58.55,58.44,58.53,94900.0,40.1317,40.2004,40.1249,40.1867,94900.0
2011-02-22 10:40:00,58.54,58.73,58.52,58.63,162600.0,40.1935,40.324,40.1798,40.2553,162600.0
2011-02-22 10:45:00,58.63,58.72,58.62,58.7,75100.0,40.2553,40.3171,40.2485,40.3034,75100.0
2011-02-22 10:50:00,58.7,58.89,58.7,58.8,266200.0,40.3034,40.4339,40.3034,40.3721,266200.0
2011-02-22 10:55:00,58.8,58.87,58.74,58.75,157100.0,40.3721,40.4201,40.3309,40.3377,157100.0
2011-02-22 11:00:00,58.77,58.77,58.68,58.74,160600.0,40.3515,40.3515,40.2897,40.3309,160600.0
2011-02-22 11:05:00,58.74,58.84,58.64,58.66,252200.0,40.3309,40.3995,40.2622,40.2759,252200.0
2011-02-22 11:10:00,58.66,58.66,58.51,58.51,310900.0,40.2759,40.2759,40.1729,40.1729,310900.0
2011-02-22 11:15:00,58.53,58.55,58.33,58.33,332200.0,40.1867,40.2004,40.0494,40.0494,332200.0
2011-02-22 11:20:00,58.34,58.46,58.33,58.39,139600.0,40.0562,40.1386,40.0494,40.0906,139600.0
2011-02-22 11:25:00,58.39,58.53,58.36,58.5,148600.0,40.0906,40.1867,40.07,40.1661,148600.0
2011-02-22 11:30:00,58.51,58.53,58.42,58.48,99300.0,40.1729,40.1867,40.1112,40.1523,99300.0
2011-02-22 11:35:00,58.49,58.56,58.42,58.49,103200.0,40.1592,40.2073,40.1112,40.1592,103200.0
2011-02-22 11:40:00,58.49,58.55,58.46,58.54,66900.0,40.1592,40.2004,40.1386,40.1935,66900.0
2011-02-22 11:45:00,58.53,58.54,58.44,58.51,87100.0,40.1867,40.1935,40.1249,40.1729,87100.0
2011-02-22 11:50:00,58.5,58.51,58.41,58.49,98400.0,40.1661,40.1729,40.1043,40.1592,98400.0
2011-02-22 11:55:00,58.47,58.55,58.47,58.5,281600.0,40.1455,40.2004,40.1455,40.1661,281600.0
2011-02-22 12:00:00,58.49,58.51,58.29,58.38,162800.0,40.1592,40.1729,40.0219,40.0837,162800.0
2011-02-22 12:05:00,58.38,58.4,58.34,58.38,49600.0,40.0837,40.0974,40.0562,40.0837,49600.0
2011-02-22 12:10:00,58.38,58.4,58.33,58.37,72500.0,40.0837,40.0974,40.0494,40.0768,72500.0
2011-02-22 12:15:00,58.38,58.41,58.3,58.39,96000.0,40.0837,40.1043,40.0288,40.0906,96000.0
2011-02-22 12:20:00,58.4,58.45,58.32,58.34,139300.0,40.0974,40.1317,40.0425,40.0562,139300.0
2011-02-22 12:25:00,58.34,58.34,58.22,58.23,193700.0,40.0562,40.0562,39.9738,39.9807,193700.0
2011-02-22 12:30:00,58.22,58.26,58.18,58.24,201500.0,39.9738,40.0013,39.9464,39.9876,201500.0
2011-02-22 12:35:00,58.24,58.27,58.16,58.18,127100.0,39.9876,40.0082,39.9326,39.9464,127100.0
2011-02-22 12:40:00,58.17,58.21,58.05,58.12,287900.0,39.9395,39.967,39.8571,39.9052,287900.0
2011-02-22 12:45:00,58.12,58.21,58.02,58.1,225500.0,39.9052,39.967,39.8365,39.8914,225500.0
2011-02-22 12:50:00,58.1,58.1,58.01,58.04,183000.0,39.8914,39.8914,39.8296,39.8502,183000.0
2011-02-22 12:55:00,58.03,58.04,57.98,58.03,274200.0,39.8434,39.8502,39.809,39.8434,274200.0
2011-02-22 13:00:00,58.03,58.03,57.89,57.99,371400.0,39.8434,39.8434,39.7473,39.8159,371400.0
2011-02-22 13:05:00,57.99,58.09,57.95,58.04,203900.0,39.8159,39.8846,39.7884,39.8502,203900.0
2011-02-22 13:10:00,58.03,58.04,57.91,58.0,159500.0,39.8434,39.8502,39.761,39.8228,159500.0
2011-02-22 13:15:00,58.0,58.06,58.0,58.01,101600.0,39.8228,39.864,39.8228,39.8296,101600.0
2011-02-22 13:20:00,58.0,58.1,57.99,58.05,276300.0,39.8228,39.8914,39.8159,39.8571,276300.0
2011-02-22 13:25:00,58.05,58.17,58.05,58.12,142600.0,39.8571,39.9395,39.8571,39.9052,142600.0
2011-02-22 13:30:00,58.12,58.17,58.04,58.07,131200.0,39.9052,39.9395,39.8502,39.8708,131200.0
2011-02-22 13:35:00,58.06,58.2,58.06,58.19,126200.0,39.864,39.9601,39.864,39.9532,126200.0
2011-02-22 13:40:00,58.19,58.23,58.13,58.16,166800.0,39.9532,39.9807,39.912,39.9326,166800.0
2011-02-22 13:45:00,58.17,58.18,58.05,58.12,182800.0,39.9395,39.9464,39.8571,39.9052,182800.0
2011-02-22 13:50:00,58.11,58.22,58.11,58.21,87600.0,39.8983,39.9738,39.8983,39.967,87600.0
2011-02-22 13:55:00,58.2,58.22,58.11,58.21,56300.0,39.9601,39.9738,39.8983,39.967,56300.0
2011-02-22 14:00:00,58.21,58.23,58.18,58.18,103800.0,39.967,39.9807,39.9464,39.9464,103800.0
2011-02-22 14:05:00,58.18,58.22,58.07,58.16,141200.0,39.9464,39.9738,39.8708,39.9326,141200.0
2011-02-22 14:10:00,58.16,58.19,58.1,58.11,106400.0,39.9326,39.9532,39.8914,39.8983,106400.0
2011-02-22 14:15:00,58.11,58.17,58.09,58.11,47900.0,39.8983,39.9395,39.8846,39.8983,47900.0
2011-02-22 14:20:00,58.11,58.17,58.08,58.15,92600.0,39.8983,39.9395,39.8777,39.9258,92600.0
2011-02-22 14:25:00,58.15,58.24,58.12,58.21,72100.0,39.9258,39.9876,39.9052,39.967,72100.0
2011-02-22 14:30:00,58.21,58.31,58.21,58.25,78700.0,39.967,40.0356,39.967,39.9944,78700.0
2011-02-22 14:35:00,58.24,58.3,58.2,58.21,128700.0,39.9876,40.0288,39.9601,39.967,128700.0
2011-02-22 14:40:00,58.21,58.27,58.19,58.25,122500.0,39.967,40.0082,39.9532,39.9944,122500.0
2011-02-22 14:45:00,58.24,58.3,58.24,58.27,115800.0,39.9876,40.0288,39.9876,40.0082,115800.0
2011-02-22 14:50:00,58.26,58.29,58.14,58.18,135700.0,40.0013,40.0219,39.9189,39.9464,135700.0
2011-02-22 14:55:00,58.18,58.25,58.12,58.16,90700.0,39.9464,39.9944,39.9052,39.9326,90700.0
2011-02-22 15:00:00,58.15,58.2,58.13,58.18,91400.0,39.9258,39.9601,39.912,39.9464,91400.0
2011-02-22 15:05:00,58.18,58.18,58.05,58.13,317500.0,39.9464,39.9464,39.8571,39.912,317500.0
2011-02-22 15:10:00,58.13,58.16,58.08,58.12,120900.0,39.912,39.9326,39.8777,39.9052,120900.0
2011-02-22 15:15:00,58.13,58.18,58.09,58.1,340100.0,39.912,39.9464,39.8846,39.8914,340100.0
2011-02-22 15:20:00,58.1,58.16,58.07,58.11,198000.0,39.8914,39.9326,39.8708,39.8983,198000.0
2011-02-22 15:25:00,58.1,58.11,58.04,58.05,274200.0,39.8914,39.8983,39.8502,39.8571,274200.0
2011-02-22 15:30:00,58.06,58.16,58.06,58.15,202700.0,39.864,39.9326,39.864,39.9258,202700.0
2011-02-22 15:35:00,58.14,58.15,58.07,58.08,277700.0,39.9189,39.9258,39.8708,39.8777,277700.0
2011-02-22 15:40:00,58.08,58.14,58.07,58.07,222400.0,39.8777,39.9189,39.8708,39.8708,222400.0
2011-02-22 15:45:00,58.07,58.13,58.05,58.1,324700.0,39.8708,39.912,39.8571,39.8914,324700.0
2011-02-22 15:50:00,58.1,58.25,58.09,58.2,352500.0,39.8914,39.9944,39.8846,39.9601,352500.0
2011-02-22 15:55:00,58.2,58.29,58.16,58.28,533900.0,39.9601,40.0219,39.9326,40.015,533900.0
2011-02-23 09:30:00,57.78,57.93,57.7,57.77,537400.0,39.8039,39.9073,39.7488,39.7971,537400.0
2011-02-23 09:35:00,57.79,58.2,57.76,58.09,378900.0,39.8108,40.0933,39.7902,40.0175,378900.0
2011-02-23 09:40:00,58.09,58.25,58.09,58.23,214300.0,40.0175,40.1277,40.0175,40.1139,214300.0
2011-02-23 09:45:00,58.23,58.24,57.87,57.94,329300.0,40.1139,40.1208,39.8659,39.9142,329300.0
2011-02-23 09:50:00,57.94,58.14,57.94,58.13,280800.0,39.9142,40.0519,39.9142,40.0451,280800.0
2011-02-23 09:55:00,58.13,58.34,58.13,58.34,267400.0,40.0451,40.1897,40.0451,40.1897,267400.0
2011-02-23 10:00:00,58.34,58.39,58.24,58.27,170900.0,40.1897,40.2242,40.1208,40.1415,170900.0
2011-02-23 10:05:00,58.28,58.4,58.25,58.29,323700.0,40.1484,40.2311,40.1277,40.1553,323700.0
2011-02-23 10:10:00,58.29,58.33,58.17,58.24,361500.0,40.1553,40.1828,40.0726,40.1208,361500.0
2011-02-23 10:15:00,58.25,58.25,58.08,58.08,262300.0,40.1277,40.1277,40.0106,40.0106,262300.0
2011-02-23 10:20:00,58.08,58.1,57.95,58.0,197700.0,40.0106,40.0244,39.9211,39.9555,197700.0
2011-02-23 10:25:00,58.0,58.01,57.91,57.92,211800.0,39.9555,39.9624,39.8935,39.9004,211800.0
2011-02-23 10:30:00,57.92,58.06,57.86,57.87,232100.0,39.9004,39.9968,39.8591,39.8659,232100.0
2011-02-23 10:35:00,57.88,57.96,57.79,57.86,168800.0,39.8728,39.9279,39.8108,39.8591,168800.0
2011-02-23 10:40:00,57.86,57.9,57.79,57.87,241000.0,39.8591,39.8866,39.8108,39.8659,241000.0
2011-02-23 10:45:00,57.88,57.91,57.79,57.79,103100.0,39.8728,39.8935,39.8108,39.8108,103100.0
2011-02-23 10:50:00,57.8,57.91,57.8,57.89,86700.0,39.8177,39.8935,39.8177,39.8797,86700.0
2011-02-23 10:55:00,57.89,57.97,57.85,57.9,124400.0,39.8797,39.9348,39.8522,39.8866,124400.0
2011-02-23 11:00:00,57.91,58.0,57.84,57.88,93600.0,39.8935,39.9555,39.8453,39.8728,93600.0
2011-02-23 11:05:00,57.87,57.89,57.79,57.84,126700.0,39.8659,39.8797,39.8108,39.8453,126700.0
2011-02-23 11:10:00,57.84,57.85,57.6,57.6,177800.0,39.8453,39.8522,39.6799,39.6799,177800.0
2011-02-23 11:15:00,57.6,57.6,57.37,57.42,254900.0,39.6799,39.6799,39.5215,39.5559,254900.0
2011-02-23 11:20:00,57.42,57.66,57.42,57.63,138500.0,39.5559,39.7213,39.5559,39.7006,138500.0
2011-02-23 11:25:00,57.62,57.72,57.47,57.54,94400.0,39.6937,39.7626,39.5904,39.6386,94400.0
2011-02-23 11:30:00,57.54,57.54,57.34,57.38,225100.0,39.6386,39.6386,39.5008,39.5284,225100.0
2011-02-23 11:35:00,57.37,57.4,57.27,57.3,141600.0,39.5215,39.5422,39.4526,39.4733,141600.0
2011-02-23 11:40:00,57.3,57.32,57.27,57.28,132500.0,39.4733,39.4871,39.4526,39.4595,132500.0
2011-02-23 11:45:00,57.28,57.33,57.26,57.31,111800.0,39.4595,39.4939,39.4457,39.4802,111800.0
2011-02-23 11:50:00,57.31,57.4,57.28,57.4,85800.0,39.4802,39.5422,39.4595,39.5422,85800.0
2011-02-23 11:55:00,57.4,57.46,57.34,57.34,123900.0,39.5422,39.5835,39.5008,39.5008,123900.0
2011-02-23 12:00:00,57.34,57.34,57.06,57.09,320800.0,39.5008,39.5008,39.3079,39.3286,320800.0
2011-02-23 12:05:00,57.09,57.11,56.67,56.79,435400.0,39.3286,39.3424,39.0393,39.1219,435400.0
2011-02-23 12:10:00,56.79,56.81,56.69,56.8,221100.0,39.1219,39.1357,39.0531,39.1288,221100.0
2011-02-23 12:15:00,56.79,56.84,56.64,56.65,208500.0,39.1219,39.1564,39.0186,39.0255,208500.0
2011-02-23 12:20:00,56.65,56.67,56.52,56.62,321400.0,39.0255,39.0393,38.9359,39.0048,321400.0
2011-02-23 12:25:00,56.62,56.76,56.58,56.75,126500.0,39.0048,39.1013,38.9773,39.0944,126500.0
2011-02-23 12:30:00,56.76,56.89,56.73,56.88,262200.0,39.1013,39.1908,39.0806,39.1839,262200.0
2011-02-23 12:35:00,56.88,56.98,56.85,56.97,187300.0,39.1839,39.2528,39.1633,39.2459,187300.0
2011-02-23 12:40:00,56.97,57.13,56.94,57.11,201900.0,39.2459,39.3562,39.2253,39.3424,201900.0
2011-02-23 12:45:00,57.11,57.13,57.05,57.07,149500.0,39.3424,39.3562,39.3011,39.3148,149500.0
2011-02-23 12:50:00,57.06,57.09,57.02,57.03,120900.0,39.3079,39.3286,39.2804,39.2873,120900.0
2011-02-23 12:55:00,57.02,57.15,57.01,57.14,155600.0,39.2804,39.3699,39.2735,39.3631,155600.0
2011-02-23 13:00:00,57.15,57.28,57.14,57.25,141900.0,39.3699,39.4595,39.3631,39.4388,141900.0
2011-02-23 13:05:00,57.24,57.25,57.16,57.17,81400.0,39.4319,39.4388,39.3768,39.3837,81400.0
2011-02-23 13:10:00,57.17,57.17,57.02,57.03,85200.0,39.3837,39.3837,39.2804,39.2873,85200.0
2011-02-23 13:15:00,57.02,57.03,56.92,56.97,217700.0,39.2804,39.2873,39.2115,39.2459,217700.0
2011-02-23 13:20:00,56.98,57.15,56.96,57.14,107000.0,39.2528,39.3699,39.2391,39.3631,107000.0
2011-02-23 13:25:00,57.14,57.16,57.07,57.12,110800.0,39.3631,39.3768,39.3148,39.3493,110800.0
2011-02-23 13:30:00,57.11,57.11,56.98,56.98,94500.0,39.3424,39.3424,39.2528,39.2528,94500.0
2011-02-23 13:35:00,56.99,57.15,56.99,57.11,91300.0,39.2597,39.3699,39.2597,39.3424,91300.0
2011-02-23 13:40:00,57.11,57.2,57.03,57.19,142900.0,39.3424,39.4044,39.2873,39.3975,142900.0
2011-02-23 13:45:00,57.2,57.25,57.17,57.23,116700.0,39.4044,39.4388,39.3837,39.4251,116700.0
2011-02-23 13:50:00,57.23,57.34,57.22,57.32,109500.0,39.4251,39.5008,39.4182,39.4871,109500.0
2011-02-23 13:55:00,57.33,57.36,57.24,57.26,75800.0,39.4939,39.5146,39.4319,39.4457,75800.0
2011-02-23 14:00:00,57.26,57.4,57.25,57.39,99100.0,39.4457,39.5422,39.4388,39.5353,99100.0
2011-02-23 14:05:00,57.39,57.41,57.35,57.38,81600.0,39.5353,39.5491,39.5077,39.5284,81600.0
2011-02-23 14:10:00,57.37,57.38,57.24,57.27,88300.0,39.5215,39.5284,39.4319,39.4526,88300.0
2011-02-23 14:15:00,57.26,57.34,57.26,57.34,77800.0,39.4457,39.5008,39.4457,39.5008,77800.0
2011-02-23 14:20:00,57.34,57.38,57.29,57.32,94500.0,39.5008,39.5284,39.4664,39.4871,94500.0
2011-02-23 14:25:00,57.32,57.33,57.21,57.23,77900.0,39.4871,39.4939,39.4113,39.4251,77900.0
2011-02-23 14:30:00,57.23,57.38,57.22,57.29,95600.0,39.4251,39.5284,39.4182,39.4664,95600.0
2011-02-23 14:35:00,57.3,57.34,57.2,57.22,109800.0,39.4733,39.5008,39.4044,39.4182,109800.0
2011-02-23 14:40:00,57.22,57.27,57.13,57.17,112200.0,39.4182,39.4526,39.3562,39.3837,112200.0
2011-02-23 14:45:00,57.17,57.18,57.05,57.1,106200.0,39.3837,39.3906,39.3011,39.3355,106200.0
2011-02-23 14:50:00,57.11,57.2,57.06,57.2,212700.0,39.3424,39.4044,39.3079,39.4044,212700.0
2011-02-23 14:55:00,57.2,57.35,57.19,57.34,161500.0,39.4044,39.5077,39.3975,39.5008,161500.0
2011-02-23 15:00:00,57.35,57.4,57.31,57.35,127200.0,39.5077,39.5422,39.4802,39.5077,127200.0
2011-02-23 15:05:00,57.35,57.46,57.35,57.36,148600.0,39.5077,39.5835,39.5077,39.5146,148600.0
2011-02-23 15:10:00,57.37,57.38,57.29,57.29,110100.0,39.5215,39.5284,39.4664,39.4664,110100.0
2011-02-23 15:15:00,57.28,57.3,57.22,57.25,182400.0,39.4595,39.4733,39.4182,39.4388,182400.0
2011-02-23 15:20:00,57.26,57.39,57.26,57.37,291100.0,39.4457,39.5353,39.4457,39.5215,291100.0
2011-02-23 15:25:00,57.36,57.38,57.2,57.29,126200.0,39.5146,39.5284,39.4044,39.4664,126200.0
2011-02-23 15:30:00,57.3,57.3,57.13,57.17,182100.0,39.4733,39.4733,39.3562,39.3837,182100.0
2011-02-23 15:35:00,57.17,57.18,57.1,57.16,143500.0,39.3837,39.3906,39.3355,39.3768,143500.0
2011-02-23 15:40:00,57.17,57.2,57.08,57.1,120300.0,39.3837,39.4044,39.3217,39.3355,120300.0
2011-02-23 15:45:00,57.09,57.1,57.0,57.1,251300.0,39.3286,39.3355,39.2666,39.3355,251300.0
2011-02-23 15:50:00,57.1,57.15,57.04,57.11,307700.0,39.3355,39.3699,39.2942,39.3424,307700.0
2011-02-23 15:55:00,57.11,57.19,57.0,57.02,816400.0,39.3424,39.3975,39.2666,39.2804,816400.0
2011-02-24 09:30:00,57.3,57.5,57.08,57.35,403500.0,39.4733,39.6111,39.3217,39.5077,403500.0
2011-02-24 09:35:00,57.36,57.76,57.34,57.73,312700.0,39.5146,39.7902,39.5008,39.7695,312700.0
2011-02-24 09:40:00,57.74,57.99,57.7,57.96,213900.0,39.7764,39.9486,39.7488,39.9279,213900.0
2011-02-24 09:45:00,57.96,57.97,57.61,57.63,149200.0,39.9279,39.9348,39.6868,39.7006,149200.0
2011-02-24 09:50:00,57.63,57.63,57.41,57.47,270700.0,39.7006,39.7006,39.5491,39.5904,270700.0
2011-02-24 09:55:00,57.47,57.62,57.45,57.55,132600.0,39.5904,39.6937,39.5766,39.6455,132600.0
2011-02-24 10:00:00,57.54,57.56,57.43,57.5,158200.0,39.6386,39.6524,39.5628,39.6111,158200.0
2011-02-24 10:05:00,57.51,57.75,57.51,57.71,154900.0,39.6179,39.7833,39.6179,39.7557,154900.0
2011-02-24 10:10:00,57.71,57.76,57.61,57.7,92800.0,39.7557,39.7902,39.6868,39.7488,92800.0
2011-02-24 10:15:00,57.69,57.74,57.46,57.71,159300.0,39.7419,39.7764,39.5835,39.7557,159300.0
2011-02-24 10:20:00,57.69,57.8,57.66,57.68,86300.0,39.7419,39.8177,39.7213,39.7351,86300.0
2011-02-24 10:25:00,57.67,57.67,57.52,57.57,91300.0,39.7282,39.7282,39.6248,39.6593,91300.0
2011-02-24 10:30:00,57.57,57.58,57.42,57.48,259400.0,39.6593,39.6662,39.5559,39.5973,259400.0
2011-02-24 10:35:00,57.47,57.5,57.4,57.47,206200.0,39.5904,39.6111,39.5422,39.5904,206200.0
2011-02-24 10:40:00,57.47,57.54,57.43,57.51,159900.0,39.5904,39.6386,39.5628,39.6179,159900.0
2011-02-24 10:45:00,57.52,57.59,57.46,57.58,153800.0,39.6248,39.6731,39.5835,39.6662,153800.0
2011-02-24 10:50:00,57.58,57.64,57.57,57.63,128900.0,39.6662,39.7075,39.6593,39.7006,128900.0
2011-02-24 10:55:00,57.63,57.67,57.52,57.57,136900.0,39.7006,39.7282,39.6248,39.6593,136900.0
2011-02-24 11:00:00,57.56,57.57,57.45,57.47,88600.0,39.6524,39.6593,39.5766,39.5904,88600.0
2011-02-24 11:05:00,57.46,57.61,57.42,57.58,53800.0,39.5835,39.6868,39.5559,39.6662,53800.0
2011-02-24 11:10:00,57.57,57.64,57.48,57.53,100700.0,39.6593,39.7075,39.5973,39.6317,100700.0
2011-02-24 11:15:00,57.52,57.52,57.4,57.45,106500.0,39.6248,39.6248,39.5422,39.5766,106500.0
2011-02-24 11:20:00,57.46,57.46,57.28,57.38,163700.0,39.5835,39.5835,39.4595,39.5284,163700.0
2011-02-24 11:25:00,57.38,57.49,57.36,57.45,116400.0,39.5284,39.6042,39.5146,39.5766,116400.0
2011-02-24 11:30:00,57.45,57.48,57.41,57.43,104500.0,39.5766,39.5973,39.5491,39.5628,104500.0
2011-02-24 11:35:00,57.43,57.43,57.3,57.35,79400.0,39.5628,39.5628,39.4733,39.5077,79400.0
2011-02-24 11:40:00,57.36,57.38,57.3,57.31,39700.0,39.5146,39.5284,39.4733,39.4802,39700.0
2011-02-24 11:45:00,57.3,57.3,57.03,57.24,325200.0,39.4733,39.4733,39.2873,39.4319,325200.0
2011-02-24 11:50:00,57.23,57.41,57.23,57.35,139800.0,39.4251,39.5491,39.4251,39.5077,139800.0
2011-02-24 11:55:00,57.35,57.46,57.35,57.44,71600.0,39.5077,39.5835,39.5077,39.5697,71600.0
2011-02-24 12:00:00,57.44,57.5,57.36,57.39,91400.0,39.5697,39.6111,39.5146,39.5353,91400.0
2011-02-24 12:05:00,57.37,57.44,57.29,57.34,61800.0,39.5215,39.5697,39.4664,39.5008,61800.0
2011-02-24 12:10:00,57.35,57.46,57.34,57.43,58900.0,39.5077,39.5835,39.5008,39.5628,58900.0
2011-02-24 12:15:00,57.43,57.5,57.39,57.5,71300.0,39.5628,39.6111,39.5353,39.6111,71300.0
2011-02-24 12:20:00,57.5,57.55,57.46,57.46,75000.0,39.6111,39.6455,39.5835,39.5835,75000.0
2011-02-24 12:25:00,57.47,57.47,57.34,57.34,59400.0,39.5904,39.5904,39.5008,39.5008,59400.0
2011-02-24 12:30:00,57.34,57.39,57.3,57.33,40800.0,39.5008,39.5353,39.4733,39.4939,40800.0
2011-02-24 12:35:00,57.33,57.43,57.29,57.43,80800.0,39.4939,39.5628,39.4664,39.5628,80800.0
2011-02-24 12:40:00,57.42,57.47,57.4,57.4,71900.0,39.5559,39.5904,39.5422,39.5422,71900.0
2011-02-24 12:45:00,57.39,57.43,57.32,57.41,78000.0,39.5353,39.5628,39.4871,39.5491,78000.0
2011-02-24 12:50:00,57.41,57.5,57.38,57.5,42300.0,39.5491,39.6111,39.5284,39.6111,42300.0
2011-02-24 12:55:00,57.5,57.61,57.49,57.58,104500.0,39.6111,39.6868,39.6042,39.6662,104500.0
2011-02-24 13:00:00,57.59,57.6,57.51,57.6,88800.0,39.6731,39.6799,39.6179,39.6799,88800.0
2011-02-24 13:05:00,57.6,57.61,57.48,57.48,62400.0,39.6799,39.6868,39.5973,39.5973,62400.0
2011-02-24 13:10:00,57.49,57.61,57.45,57.61,69700.0,39.6042,39.6868,39.5766,39.6868,69700.0
2011-02-24 13:15:00,57.61,57.65,57.54,57.64,88900.0,39.6868,39.7144,39.6386,39.7075,88900.0
2011-02-24 13:20:00,57.63,57.63,57.48,57.48,59500.0,39.7006,39.7006,39.5973,39.5973,59500.0
2011-02-24 13:25:00,57.49,57.49,57.38,57.45,53600.0,39.6042,39.6042,39.5284,39.5766,53600.0
2011-02-24 13:30:00,57.45,57.54,57.44,57.54,40700.0,39.5766,39.6386,39.5697,39.6386,40700.0
2011-02-24 13:35:00,57.53,57.53,57.48,57.5,27000.0,39.6317,39.6317,39.5973,39.6111,27000.0
2011-02-24 13:40:00,57.51,57.52,57.34,57.37,84100.0,39.6179,39.6248,39.5008,39.5215,84100.0
2011-02-24 13:45:00,57.36,57.36,57.12,57.14,188400.0,39.5146,39.5146,39.3493,39.3631,188400.0
2011-02-24 13:50:00,57.14,57.22,57.12,57.16,128900.0,39.3631,39.4182,39.3493,39.3768,128900.0
2011-02-24 13:55:00,57.16,57.18,57.0,57.14,147900.0,39.3768,39.3906,39.2666,39.3631,147900.0
2011-02-24 14:00:00,57.14,57.25,57.14,57.23,83700.0,39.3631,39.4388,39.3631,39.4251,83700.0
2011-02-24 14:05:00,57.23,57.3,57.19,57.28,62400.0,39.4251,39.4733,39.3975,39.4595,62400.0
2011-02-24 14:10:00,57.29,57.54,57.28,57.45,225400.0,39.4664,39.6386,39.4595,39.5766,225400.0
2011-02-24 14:15:00,57.44,57.62,57.44,57.58,198400.0,39.5697,39.6937,39.5697,39.6662,198400.0
2011-02-24 14:20:00,57.58,57.67,57.52,57.66,136600.0,39.6662,39.7282,39.6248,39.7213,136600.0
2011-02-24 14:25:00,57.64,57.74,57.64,57.68,121600.0,39.7075,39.7764,39.7075,39.7351,121600.0
2011-02-24 14:30:00,57.67,57.79,57.58,57.79,161200.0,39.7282,39.8108,39.6662,39.8108,161200.0
2011-02-24 14:35:00,57.79,57.82,57.65,57.67,157100.0,39.8108,39.8315,39.7144,39.7282,157100.0
2011-02-24 14:40:00,57.66,57.69,57.58,57.58,111600.0,39.7213,39.7419,39.6662,39.6662,111600.0
2011-02-24 14:45:00,57.58,57.68,57.51,57.66,138600.0,39.6662,39.7351,39.6179,39.7213,138600.0
2011-02-24 14:50:00,57.66,57.66,57.56,57.62,57600.0,39.7213,39.7213,39.6524,39.6937,57600.0
2011-02-24 14:55:00,57.62,57.73,57.62,57.72,83500.0,39.6937,39.7695,39.6937,39.7626,83500.0
2011-02-24 15:00:00,57.73,57.76,57.67,57.71,135200.0,39.7695,39.7902,39.7282,39.7557,135200.0
2011-02-24 15:05:00,57.71,57.89,57.7,57.89,187100.0,39.7557,39.8797,39.7488,39.8797,187100.0
2011-02-24 15:10:00,57.89,57.95,57.87,57.91,225500.0,39.8797,39.9211,39.8659,39.8935,225500.0
2011-02-24 15:15:00,57.91,57.96,57.89,57.9,115300.0,39.8935,39.9279,39.8797,39.8866,115300.0
2011-02-24 15:20:00,57.9,58.0,57.9,57.98,215100.0,39.8866,39.9555,39.8866,39.9417,215100.0
2011-02-24 15:25:00,57.99,58.0,57.94,57.97,116700.0,39.9486,39.9555,39.9142,39.9348,116700.0
2011-02-24 15:30:00,57.97,58.11,57.96,58.04,280400.0,39.9348,40.0313,39.9279,39.9831,280400.0
2011-02-24 15:35:00,58.04,58.04,57.92,57.94,188700.0,39.9831,39.9831,39.9004,39.9142,188700.0
2011-02-24 15:40:00,57.94,58.02,57.9,57.98,133500.0,39.9142,39.9693,39.8866,39.9417,133500.0
2011-02-24 15:45:00,57.97,58.04,57.92,57.94,325300.0,39.9348,39.9831,39.9004,39.9142,325300.0
2011-02-24 15:50:00,57.94,57.94,57.84,57.86,270400.0,39.9142,39.9142,39.8453,39.8591,270400.0
2011-02-24 15:55:00,57.86,57.9,57.8,57.8,350900.0,39.8591,39.8866,39.8177,39.8177,350900.0
2011-02-25 09:30:00,58.15,58.15,57.9,57.91,274300.0,40.0588,40.0588,39.8866,39.8935,274300.0
2011-02-25 09:35:00,57.91,58.26,57.91,58.22,193100.0,39.8935,40.1346,39.8935,40.1071,193100.0
2011-02-25 09:40:00,58.22,58.3,58.09,58.23,174200.0,40.1071,40.1622,40.0175,40.1139,174200.0
2011-02-25 09:45:00,58.22,58.34,58.13,58.34,99300.0,40.1071,40.1897,40.0451,40.1897,99300.0
2011-02-25 09:50:00,58.35,58.39,58.22,58.35,118100.0,40.1966,40.2242,40.1071,40.1966,118100.0
2011-02-25 09:55:00,58.36,58.48,58.31,58.42,158700.0,40.2035,40.2862,40.1691,40.2448,158700.0
2011-02-25 10:00:00,58.42,58.57,58.38,58.51,187400.0,40.2448,40.3482,40.2173,40.3068,187400.0
2011-02-25 10:05:00,58.51,58.66,58.48,58.62,148900.0,40.3068,40.4102,40.2862,40.3826,148900.0
2011-02-25 10:10:00,58.61,58.64,58.56,58.6,88900.0,40.3757,40.3964,40.3413,40.3688,88900.0
2011-02-25 10:15:00,58.6,58.76,58.6,58.75,200300.0,40.3688,40.4791,40.3688,40.4722,200300.0
2011-02-25 10:20:00,58.75,58.85,58.69,58.8,192100.0,40.4722,40.5411,40.4308,40.5066,192100.0
2011-02-25 10:25:00,58.79,58.91,58.78,58.9,156700.0,40.4997,40.5824,40.4928,40.5755,156700.0
2011-02-25 10:30:00,58.91,58.91,58.74,58.78,150200.0,40.5824,40.5824,40.4653,40.4928,150200.0
2011-02-25 10:35:00,58.77,58.84,58.76,58.79,143600.0,40.4859,40.5342,40.4791,40.4997,143600.0
2011-02-25 10:40:00,58.78,58.83,58.75,58.79,151100.0,40.4928,40.5273,40.4722,40.4997,151100.0
2011-02-25 10:45:00,58.79,58.83,58.76,58.77,154800.0,40.4997,40.5273,40.4791,40.4859,154800.0
2011-02-25 10:50:00,58.78,58.8,58.75,58.76,133200.0,40.4928,40.5066,40.4722,40.4791,133200.0
2011-02-25 10:55:00,58.76,58.8,58.75,58.77,183200.0,40.4791,40.5066,40.4722,40.4859,183200.0
2011-02-25 11:00:00,58.77,58.78,58.69,58.71,114900.0,40.4859,40.4928,40.4308,40.4446,114900.0
2011-02-25 11:05:00,58.71,58.82,58.7,58.81,102100.0,40.4446,40.5204,40.4377,40.5135,102100.0
2011-02-25 11:10:00,58.81,58.9,58.8,58.88,134500.0,40.5135,40.5755,40.5066,40.5617,134500.0
2011-02-25 11:15:00,58.87,58.96,58.85,58.94,131300.0,40.5548,40.6168,40.5411,40.6031,131300.0
2011-02-25 11:20:00,58.94,59.0,58.93,58.96,158700.0,40.6031,40.6444,40.5962,40.6168,158700.0
2011-02-25 11:25:00,58.96,58.99,58.89,58.97,150000.0,40.6168,40.6375,40.5686,40.6237,150000.0
2011-02-25 11:30:00,58.97,58.97,58.84,58.88,187300.0,40.6237,40.6237,40.5342,40.5617,187300.0
2011-02-25 11:35:00,58.87,58.92,58.8,58.8,114900.0,40.5548,40.5893,40.5066,40.5066,114900.0
2011-02-25 11:40:00,58.8,58.81,58.65,58.67,176200.0,40.5066,40.5135,40.4033,40.4171,176200.0
2011-02-25 11:45:00,58.68,58.73,58.62,58.68,125400.0,40.4239,40.4584,40.3826,40.4239,125400.0
2011-02-25 11:50:00,58.68,58.77,58.65,58.74,60600.0,40.4239,40.4859,40.4033,40.4653,60600.0
2011-02-25 11:55:00,58.75,58.88,58.75,58.84,128800.0,40.4722,40.5617,40.4722,40.5342,128800.0
2011-02-25 12:00:00,58.84,58.91,58.8,58.9,74200.0,40.5342,40.5824,40.5066,40.5755,74200.0
2011-02-25 12:05:00,58.9,58.92,58.84,58.84,77500.0,40.5755,40.5893,40.5342,40.5342,77500.0
2011-02-25 12:10:00,58.84,58.96,58.81,58.95,93500.0,40.5342,40.6168,40.5135,40.6099,93500.0
2011-02-25 12:15:00,58.96,58.97,58.91,58.92,60300.0,40.6168,40.6237,40.5824,40.5893,60300.0
2011-02-25 12:20:00,58.91,58.95,58.89,58.94,73000.0,40.5824,40.6099,40.5686,40.6031,73000.0
2011-02-25 12:25:00,58.93,58.97,58.93,58.96,91000.0,40.5962,40.6237,40.5962,40.6168,91000.0
2011-02-25 12:30:00,58.95,58.96,58.87,58.89,87500.0,40.6099,40.6168,40.5548,40.5686,87500.0
2011-02-25 12:35:00,58.89,58.91,58.87,58.88,38600.0,40.5686,40.5824,40.5548,40.5617,38600.0
2011-02-25 12:40:00,58.88,58.89,58.78,58.79,133200.0,40.5617,40.5686,40.4928,40.4997,133200.0
2011-02-25 12:45:00,58.78,58.78,58.73,58.75,282700.0,40.4928,40.4928,40.4584,40.4722,282700.0
2011-02-25 12:50:00,58.75,58.79,58.74,58.76,70800.0,40.4722,40.4997,40.4653,40.4791,70800.0
2011-02-25 12:55:00,58.76,58.8,58.75,58.8,301100.0,40.4791,40.5066,40.4722,40.5066,301100.0
2011-02-25 13:00:00,58.8,58.83,58.8,58.83,77100.0,40.5066,40.5273,40.5066,40.5273,77100.0
2011-02-25 13:05:00,58.83,58.88,58.77,58.86,226100.0,40.5273,40.5617,40.4859,40.5479,226100.0
2011-02-25 13:10:00,58.86,58.95,58.84,58.93,92900.0,40.5479,40.6099,40.5342,40.5962,92900.0
2011-02-25 13:15:00,58.93,59.0,58.93,59.0,193800.0,40.5962,40.6444,40.5962,40.6444,193800.0
2011-02-25 13:20:00,58.99,59.03,58.98,59.0,206100.0,40.6375,40.6651,40.6306,40.6444,206100.0
2011-02-25 13:25:00,58.99,59.1,58.97,59.1,101200.0,40.6375,40.7133,40.6237,40.7133,101200.0
2011-02-25 13:30:00,59.1,59.1,58.99,59.0,57400.0,40.7133,40.7133,40.6375,40.6444,57400.0
2011-02-25 13:35:00,59.0,59.05,58.99,59.05,58500.0,40.6444,40.6788,40.6375,40.6788,58500.0
2011-02-25 13:40:00,59.06,59.14,59.05,59.14,79100.0,40.6857,40.7408,40.6788,40.7408,79100.0
2011-02-25 13:45:00,59.14,59.16,59.0,59.0,110000.0,40.7408,40.7546,40.6444,40.6444,110000.0
2011-02-25 13:50:00,59.01,59.01,58.97,58.98,75100.0,40.6513,40.6513,40.6237,40.6306,75100.0
2011-02-25 13:55:00,58.98,59.0,58.92,58.99,71800.0,40.6306,40.6444,40.5893,40.6375,71800.0
2011-02-25 14:00:00,59.0,59.01,58.94,58.99,116200.0,40.6444,40.6513,40.6031,40.6375,116200.0
2011-02-25 14:05:00,59.0,59.12,58.98,59.11,101200.0,40.6444,40.7271,40.6306,40.7202,101200.0
2011-02-25 14:10:00,59.11,59.13,59.04,59.1,96100.0,40.7202,40.7339,40.6719,40.7133,96100.0
2011-02-25 14:15:00,59.1,59.15,59.04,59.07,106600.0,40.7133,40.7477,40.6719,40.6926,106600.0
2011-02-25 14:20:00,59.07,59.08,59.02,59.07,58000.0,40.6926,40.6995,40.6582,40.6926,58000.0
2011-02-25 14:25:00,59.07,59.16,59.04,59.05,128900.0,40.6926,40.7546,40.6719,40.6788,128900.0
2011-02-25 14:30:00,59.06,59.19,59.06,59.18,119700.0,40.6857,40.7753,40.6857,40.7684,119700.0
2011-02-25 14:35:00,59.18,59.2,59.09,59.09,92300.0,40.7684,40.7822,40.7064,40.7064,92300.0
2011-02-25 14:40:00,59.1,59.17,59.1,59.15,61600.0,40.7133,40.7615,40.7133,40.7477,61600.0
2011-02-25 14:45:00,59.16,59.2,59.11,59.12,82300.0,40.7546,40.7822,40.7202,40.7271,82300.0
2011-02-25 14:50:00,59.13,59.17,59.1,59.15,57100.0,40.7339,40.7615,40.7133,40.7477,57100.0
2011-02-25 14:55:00,59.15,59.18,59.09,59.11,81100.0,40.7477,40.7684,40.7064,40.7202,81100.0
2011-02-25 15:00:00,59.12,59.12,59.05,59.07,76600.0,40.7271,40.7271,40.6788,40.6926,76600.0
2011-02-25 15:05:00,59.07,59.07,58.99,59.02,157700.0,40.6926,40.6926,40.6375,40.6582,157700.0
2011-02-25 15:10:00,59.02,59.06,58.97,58.99,149100.0,40.6582,40.6857,40.6237,40.6375,149100.0
2011-02-25 15:15:00,58.99,59.06,58.99,59.06,99300.0,40.6375,40.6857,40.6375,40.6857,99300.0
2011-02-25 15:20:00,59.05,59.09,59.04,59.08,80600.0,40.6788,40.7064,40.6719,40.6995,80600.0
2011-02-25 15:25:00,59.07,59.12,59.04,59.12,126600.0,40.6926,40.7271,40.6719,40.7271,126600.0
2011-02-25 15:30:00,59.12,59.13,59.0,59.0,98100.0,40.7271,40.7339,40.6444,40.6444,98100.0
2011-02-25 15:35:00,59.0,59.06,58.98,58.99,155300.0,40.6444,40.6857,40.6306,40.6375,155300.0
2011-02-25 15:40:00,58.98,59.03,58.93,59.0,142300.0,40.6306,40.6651,40.5962,40.6444,142300.0
2011-02-25 15:45:00,59.0,59.09,59.0,59.08,155100.0,40.6444,40.7064,40.6444,40.6995,155100.0
2011-02-25 15:50:00,59.08,59.09,59.0,59.04,152000.0,40.6995,40.7064,40.6444,40.6719,152000.0
2011-02-25 15:55:00,59.05,59.07,59.01,59.03,361200.0,40.6788,40.6926,40.6513,40.6651,361200.0
2011-02-28 09:30:00,58.99,59.14,58.91,59.05,587800.0,40.6375,40.7408,40.5824,40.6788,587800.0
2011-02-28 09:35:00,59.05,59.1,58.96,59.08,190700.0,40.6788,40.7133,40.6168,40.6995,190700.0
2011-02-28 09:40:00,59.08,59.09,58.99,59.05,128300.0,40.6995,40.7064,40.6375,40.6788,128300.0
2011-02-28 09:45:00,59.08,59.35,58.98,59.35,239000.0,40.6995,40.8855,40.6306,40.8855,239000.0
2011-02-28 09:50:00,59.34,59.45,59.22,59.45,177700.0,40.8786,40.9544,40.7959,40.9544,177700.0
2011-02-28 09:55:00,59.45,59.49,59.43,59.47,180000.0,40.9544,40.9819,40.9406,40.9682,180000.0
2011-02-28 10:00:00,59.48,59.5,59.43,59.49,229300.0,40.9751,40.9888,40.9406,40.9819,229300.0
2011-02-28 10:05:00,59.49,59.49,59.39,59.42,167700.0,40.9819,40.9819,40.9131,40.9337,167700.0
2011-02-28 10:10:00,59.42,59.5,59.42,59.48,189200.0,40.9337,40.9888,40.9337,40.9751,189200.0
2011-02-28 10:15:00,59.48,59.69,59.47,59.67,548000.0,40.9751,41.1197,40.9682,41.1059,548000.0
2011-02-28 10:20:00,59.67,59.71,59.52,59.67,134800.0,41.1059,41.1335,41.0026,41.1059,134800.0
2011-02-28 10:25:00,59.67,59.75,59.65,59.7,122100.0,41.1059,41.1611,41.0922,41.1266,122100.0
2011-02-28 10:30:00,59.71,59.79,59.7,59.77,134000.0,41.1335,41.1886,41.1266,41.1748,134000.0
2011-02-28 10:35:00,59.76,59.8,59.63,59.63,236900.0,41.1679,41.1955,41.0784,41.0784,236900.0
2011-02-28 10:40:00,59.63,59.7,59.61,59.63,152200.0,41.0784,41.1266,41.0646,41.0784,152200.0
2011-02-28 10:45:00,59.63,59.74,59.6,59.71,125500.0,41.0784,41.1542,41.0577,41.1335,125500.0
2011-02-28 10:50:00,59.71,59.77,59.7,59.77,74500.0,41.1335,41.1748,41.1266,41.1748,74500.0
2011-02-28 10:55:00,59.77,59.8,59.77,59.79,127200.0,41.1748,41.1955,41.1748,41.1886,127200.0
2011-02-28 11:00:00,59.79,59.8,59.76,59.77,57900.0,41.1886,41.1955,41.1679,41.1748,57900.0
2011-02-28 11:05:00,59.77,59.8,59.75,59.76,89700.0,41.1748,41.1955,41.1611,41.1679,89700.0
2011-02-28 11:10:00,59.77,59.78,59.76,59.78,44800.0,41.1748,41.1817,41.1679,41.1817,44800.0
2011-02-28 11:15:00,59.77,59.79,59.69,59.7,98200.0,41.1748,41.1886,41.1197,41.1266,98200.0
2011-02-28 11:20:00,59.71,59.76,59.68,59.75,110600.0,41.1335,41.1679,41.1128,41.1611,110600.0
2011-02-28 11:25:00,59.75,59.76,59.68,59.69,167700.0,41.1611,41.1679,41.1128,41.1197,167700.0
2011-02-28 11:30:00,59.7,59.74,59.68,59.73,124700.0,41.1266,41.1542,41.1128,41.1473,124700.0
2011-02-28 11:35:00,59.73,59.78,59.69,59.74,225100.0,41.1473,41.1817,41.1197,41.1542,225100.0
2011-02-28 11:40:00,59.75,59.8,59.72,59.73,140800.0,41.1611,41.1955,41.1404,41.1473,140800.0
2011-02-28 11:45:00,59.73,59.8,59.7,59.76,84500.0,41.1473,41.1955,41.1266,41.1679,84500.0
2011-02-28 11:50:00,59.74,59.76,59.7,59.7,94400.0,41.1542,41.1679,41.1266,41.1266,94400.0
2011-02-28 11:55:00,59.7,59.71,59.63,59.65,181200.0,41.1266,41.1335,41.0784,41.0922,181200.0
2011-02-28 12:00:00,59.64,59.65,59.54,59.61,200500.0,41.0853,41.0922,41.0164,41.0646,200500.0
2011-02-28 12:05:00,59.61,59.73,59.57,59.72,195200.0,41.0646,41.1473,41.0371,41.1404,195200.0
2011-02-28 12:10:00,59.73,59.79,59.71,59.73,157300.0,41.1473,41.1886,41.1335,41.1473,157300.0
2011-02-28 12:15:00,59.73,59.75,59.66,59.7,118400.0,41.1473,41.1611,41.0991,41.1266,118400.0
2011-02-28 12:20:00,59.69,59.71,59.65,59.65,45900.0,41.1197,41.1335,41.0922,41.0922,45900.0
2011-02-28 12:25:00,59.65,59.72,59.63,59.67,74800.0,41.0922,41.1404,41.0784,41.1059,74800.0
2011-02-28 12:30:00,59.68,59.73,59.68,59.7,66900.0,41.1128,41.1473,41.1128,41.1266,66900.0
2011-02-28 12:35:00,59.69,59.71,59.66,59.67,73100.0,41.1197,41.1335,41.0991,41.1059,73100.0
2011-02-28 12:40:00,59.66,59.67,59.55,59.62,65000.0,41.0991,41.1059,41.0233,41.0715,65000.0
2011-02-28 12:45:00,59.61,59.62,59.39,59.39,153700.0,41.0646,41.0715,40.9131,40.9131,153700.0
2011-02-28 12:50:00,59.4,59.52,59.39,59.42,129500.0,40.9199,41.0026,40.9131,40.9337,129500.0
2011-02-28 12:55:00,59.42,59.42,59.21,59.27,321000.0,40.9337,40.9337,40.7891,40.8304,321000.0
2011-02-28 13:00:00,59.26,59.29,59.15,59.29,260400.0,40.8235,40.8442,40.7477,40.8442,260400.0
2011-02-28 13:05:00,59.28,59.34,59.22,59.31,111900.0,40.8373,40.8786,40.7959,40.8579,111900.0
2011-02-28 13:10:00,59.31,59.4,59.31,59.32,70800.0,40.8579,40.9199,40.8579,40.8648,70800.0
2011-02-28 13:15:00,59.33,59.35,59.27,59.32,44100.0,40.8717,40.8855,40.8304,40.8648,44100.0
2011-02-28 13:20:00,59.32,59.37,59.25,59.26,62400.0,40.8648,40.8993,40.8166,40.8235,62400.0
2011-02-28 13:25:00,59.26,59.28,59.19,59.25,117100.0,40.8235,40.8373,40.7753,40.8166,117100.0
2011-02-28 13:30:00,59.25,59.34,59.24,59.34,63600.0,40.8166,40.8786,40.8097,40.8786,63600.0
2011-02-28 13:35:00,59.34,59.34,59.26,59.33,38100.0,40.8786,40.8786,40.8235,40.8717,38100.0
2011-02-28 13:40:00,59.34,59.42,59.34,59.36,53700.0,40.8786,40.9337,40.8786,40.8924,53700.0
2011-02-28 13:45:00,59.35,59.37,59.3,59.37,50000.0,40.8855,40.8993,40.8511,40.8993,50000.0
2011-02-28 13:50:00,59.37,59.43,59.35,59.39,51400.0,40.8993,40.9406,40.8855,40.9131,51400.0
2011-02-28 13:55:00,59.38,59.41,59.29,59.3,76200.0,40.9062,40.9268,40.8442,40.8511,76200.0
2011-02-28 14:00:00,59.31,59.31,59.2,59.21,120200.0,40.8579,40.8579,40.7822,40.7891,120200.0
2011-02-28 14:05:00,59.2,59.23,59.19,59.19,108900.0,40.7822,40.8028,40.7753,40.7753,108900.0
2011-02-28 14:10:00,59.19,59.27,59.15,59.23,80300.0,40.7753,40.8304,40.7477,40.8028,80300.0
2011-02-28 14:15:00,59.24,59.31,59.23,59.24,92400.0,40.8097,40.8579,40.8028,40.8097,92400.0
2011-02-28 14:20:00,59.24,59.26,59.13,59.14,90100.0,40.8097,40.8235,40.7339,40.7408,90100.0
2011-02-28 14:25:00,59.13,59.24,59.13,59.23,134800.0,40.7339,40.8097,40.7339,40.8028,134800.0
2011-02-28 14:30:00,59.23,59.31,59.23,59.28,77800.0,40.8028,40.8579,40.8028,40.8373,77800.0
2011-02-28 14:35:00,59.29,59.31,59.26,59.27,68300.0,40.8442,40.8579,40.8235,40.8304,68300.0
2011-02-28 14:40:00,59.27,59.29,59.19,59.21,53000.0,40.8304,40.8442,40.7753,40.7891,53000.0
2011-02-28 14:45:00,59.21,59.26,59.19,59.19,53500.0,40.7891,40.8235,40.7753,40.7753,53500.0
2011-02-28 14:50:00,59.19,59.21,59.15,59.21,77700.0,40.7753,40.7891,40.7477,40.7891,77700.0
2011-02-28 14:55:00,59.22,59.29,59.2,59.28,87900.0,40.7959,40.8442,40.7822,40.8373,87900.0
2011-02-28 15:00:00,59.28,59.29,59.22,59.23,74100.0,40.8373,40.8442,40.7959,40.8028,74100.0
2011-02-28 15:05:00,59.22,59.25,59.14,59.16,155300.0,40.7959,40.8166,40.7408,40.7546,155300.0
2011-02-28 15:10:00,59.15,59.25,59.15,59.25,87400.0,40.7477,40.8166,40.7477,40.8166,87400.0
2011-02-28 15:15:00,59.25,59.28,59.24,59.27,54200.0,40.8166,40.8373,40.8097,40.8304,54200.0
2011-02-28 15:20:00,59.28,59.38,59.26,59.36,175400.0,40.8373,40.9062,40.8235,40.8924,175400.0
2011-02-28 15:25:00,59.36,59.42,59.35,59.42,117900.0,40.8924,40.9337,40.8855,40.9337,117900.0
2011-02-28 15:30:00,59.42,59.49,59.4,59.48,182300.0,40.9337,40.9819,40.9199,40.9751,182300.0
2011-02-28 15:35:00,59.48,59.56,59.45,59.56,235700.0,40.9751,41.0302,40.9544,41.0302,235700.0
2011-02-28 15:40:00,59.56,59.58,59.26,59.48,217000.0,41.0302,41.0439,40.8235,40.9751,217000.0
2011-02-28 15:45:00,59.48,59.48,59.36,59.4,211500.0,40.9751,40.9751,40.8924,40.9199,211500.0
2011-02-28 15:50:00,59.4,59.46,59.39,59.43,222200.0,40.9199,40.9613,40.9131,40.9406,222200.0
2011-02-28 15:55:00,59.43,59.65,59.43,59.58,706500.0,40.9406,41.0922,40.9406,41.0439,706500.0
2011-03-01 09:30:00,59.8,59.84,59.54,59.72,417900.0,41.1955,41.2231,41.0164,41.1404,417900.0
2011-03-01 09:35:00,59.71,59.71,59.45,59.52,227100.0,41.1335,41.1335,40.9544,41.0026,227100.0
2011-03-01 09:40:00,59.52,59.56,59.24,59.31,304900.0,41.0026,41.0302,40.8097,40.8579,304900.0
2011-03-01 09:45:00,59.31,59.36,59.27,59.35,300100.0,40.8579,40.8924,40.8304,40.8855,300100.0
2011-03-01 09:50:00,59.35,59.41,59.29,59.3,153900.0,40.8855,40.9268,40.8442,40.8511,153900.0
2011-03-01 09:55:00,59.29,59.58,59.15,59.5,204300.0,40.8442,41.0439,40.7477,40.9888,204300.0
2011-03-01 10:00:00,59.51,59.65,59.4,59.5,169600.0,40.9957,41.0922,40.9199,40.9888,169600.0
2011-03-01 10:05:00,59.5,59.52,59.28,59.34,161300.0,40.9888,41.0026,40.8373,40.8786,161300.0
2011-03-01 10:10:00,59.33,59.35,59.23,59.27,140800.0,40.8717,40.8855,40.8028,40.8304,140800.0
2011-03-01 10:15:00,59.27,59.3,59.1,59.13,125500.0,40.8304,40.8511,40.7133,40.7339,125500.0
2011-03-01 10:20:00,59.14,59.23,59.05,59.12,147800.0,40.7408,40.8028,40.6788,40.7271,147800.0
2011-03-01 10:25:00,59.12,59.15,58.87,58.87,226800.0,40.7271,40.7477,40.5548,40.5548,226800.0
2011-03-01 10:30:00,58.87,58.88,58.71,58.79,281800.0,40.5548,40.5617,40.4446,40.4997,281800.0
2011-03-01 10:35:00,58.8,58.8,58.59,58.61,256700.0,40.5066,40.5066,40.3619,40.3757,256700.0
2011-03-01 10:40:00,58.61,58.61,58.43,58.49,338700.0,40.3757,40.3757,40.2517,40.2931,338700.0
2011-03-01 10:45:00,58.5,58.59,58.49,58.53,197000.0,40.2999,40.3619,40.2931,40.3206,197000.0
2011-03-01 10:50:00,58.53,58.77,58.53,58.76,190000.0,40.3206,40.4859,40.3206,40.4791,190000.0
2011-03-01 10:55:00,58.77,58.96,58.76,58.92,214900.0,40.4859,40.6168,40.4791,40.5893,214900.0
2011-03-01 11:00:00,58.92,59.01,58.78,58.79,159200.0,40.5893,40.6513,40.4928,40.4997,159200.0
2011-03-01 11:05:00,58.8,58.82,58.74,58.77,117900.0,40.5066,40.5204,40.4653,40.4859,117900.0
2011-03-01 11:10:00,58.76,58.84,58.76,58.84,146900.0,40.4791,40.5342,40.4791,40.5342,146900.0
2011-03-01 11:15:00,58.83,58.94,58.8,58.88,85700.0,40.5273,40.6031,40.5066,40.5617,85700.0
2011-03-01 11:20:00,58.89,58.9,58.71,58.72,102300.0,40.5686,40.5755,40.4446,40.4515,102300.0
2011-03-01 11:25:00,58.72,58.73,58.59,58.59,194200.0,40.4515,40.4584,40.3619,40.3619,194200.0
2011-03-01 11:30:00,58.59,58.6,58.52,58.58,163300.0,40.3619,40.3688,40.3137,40.3551,163300.0
2011-03-01 11:35:00,58.58,58.62,58.47,58.53,186300.0,40.3551,40.3826,40.2793,40.3206,186300.0
2011-03-01 11:40:00,58.53,58.62,58.5,58.55,121600.0,40.3206,40.3826,40.2999,40.3344,121600.0
2011-03-01 11:45:00,58.56,58.63,58.55,58.57,172700.0,40.3413,40.3895,40.3344,40.3482,172700.0
2011-03-01 11:50:00,58.57,58.57,58.31,58.35,183900.0,40.3482,40.3482,40.1691,40.1966,183900.0
2011-03-01 11:55:00,58.36,58.42,58.24,58.25,135600.0,40.2035,40.2448,40.1208,40.1277,135600.0
2011-03-01 12:00:00,58.25,58.26,58.11,58.11,385700.0,40.1277,40.1346,40.0313,40.0313,385700.0
2011-03-01 12:05:00,58.11,58.14,58.03,58.05,270700.0,40.0313,40.0519,39.9762,39.9899,270700.0
2011-03-01 12:10:00,58.04,58.13,58.04,58.1,169900.0,39.9831,40.0451,39.9831,40.0244,169900.0
2011-03-01 12:15:00,58.1,58.11,57.92,57.94,207300.0,40.0244,40.0313,39.9004,39.9142,207300.0
2011-03-01 12:20:00,57.94,57.96,57.8,57.8,231000.0,39.9142,39.9279,39.8177,39.8177,231000.0
2011-03-01 12:25:00,57.81,57.9,57.8,57.87,235200.0,39.8246,39.8866,39.8177,39.8659,235200.0
2011-03-01 12:30:00,57.87,57.96,57.84,57.93,200200.0,39.8659,39.9279,39.8453,39.9073,200200.0
2011-03-01 12:35:00,57.92,58.03,57.89,57.95,138200.0,39.9004,39.9762,39.8797,39.9211,138200.0
2011-03-01 12:40:00,57.96,58.15,57.96,58.14,172800.0,39.9279,40.0588,39.9279,40.0519,172800.0
2011-03-01 12:45:00,58.14,58.21,58.1,58.11,136000.0,40.0519,40.1002,40.0244,40.0313,136000.0
2011-03-01 12:50:00,58.12,58.18,58.01,58.04,73200.0,40.0382,40.0795,39.9624,39.9831,73200.0
2011-03-01 12:55:00,58.03,58.15,58.01,58.1,122000.0,39.9762,40.0588,39.9624,40.0244,122000.0
2011-03-01 13:00:00,58.1,58.1,57.96,57.98,188300.0,40.0244,40.0244,39.9279,39.9417,188300.0
2011-03-01 13:05:00,57.98,58.12,57.96,58.05,164700.0,39.9417,40.0382,39.9279,39.9899,164700.0
2011-03-01 13:10:00,58.06,58.15,58.04,58.11,106700.0,39.9968,40.0588,39.9831,40.0313,106700.0
2011-03-01 13:15:00,58.11,58.12,58.01,58.09,87000.0,40.0313,40.0382,39.9624,40.0175,87000.0
2011-03-01 13:20:00,58.07,58.16,58.01,58.1,217600.0,40.0037,40.0657,39.9624,40.0244,217600.0
2011-03-01 13:25:00,58.11,58.11,57.94,58.1,223900.0,40.0313,40.0313,39.9142,40.0244,223900.0
2011-03-01 13:30:00,58.1,58.13,58.01,58.11,202200.0,40.0244,40.0451,39.9624,40.0313,202200.0
2011-03-01 13:35:00,58.1,58.2,58.09,58.12,134200.0,40.0244,40.0933,40.0175,40.0382,134200.0
2011-03-01 13:40:00,58.12,58.15,58.05,58.06,174200.0,40.0382,40.0588,39.9899,39.9968,174200.0
2011-03-01 13:45:00,58.05,58.14,58.05,58.11,134900.0,39.9899,40.0519,39.9899,40.0313,134900.0
2011-03-01 13:50:00,58.11,58.16,58.04,58.15,139900.0,40.0313,40.0657,39.9831,40.0588,139900.0
2011-03-01 13:55:00,58.16,58.3,58.16,58.23,151700.0,40.0657,40.1622,40.0657,40.1139,151700.0
2011-03-01 14:00:00,58.23,58.29,58.1,58.14,192100.0,40.1139,40.1553,40.0244,40.0519,192100.0
2011-03-01 14:05:00,58.15,58.2,58.02,58.11,142500.0,40.0588,40.0933,39.9693,40.0313,142500.0
2011-03-01 14:10:00,58.12,58.21,58.0,58.14,173500.0,40.0382,40.1002,39.9555,40.0519,173500.0
2011-03-01 14:15:00,58.15,58.23,58.08,58.2,152100.0,40.0588,40.1139,40.0106,40.0933,152100.0
2011-03-01 14:20:00,58.21,58.22,58.06,58.1,117600.0,40.1002,40.1071,39.9968,40.0244,117600.0
2011-03-01 14:25:00,58.11,58.15,58.02,58.09,370700.0,40.0313,40.0588,39.9693,40.0175,370700.0
2011-03-01 14:30:00,58.1,58.14,58.03,58.1,199700.0,40.0244,40.0519,39.9762,40.0244,199700.0
2011-03-01 14:35:00,58.1,58.13,58.01,58.12,148600.0,40.0244,40.0451,39.9624,40.0382,148600.0
2011-03-01 14:40:00,58.12,58.15,58.08,58.13,110100.0,40.0382,40.0588,40.0106,40.0451,110100.0
2011-03-01 14:45:00,58.14,58.16,58.06,58.12,97000.0,40.0519,40.0657,39.9968,40.0382,97000.0
2011-03-01 14:50:00,58.12,58.21,58.11,58.16,141500.0,40.0382,40.1002,40.0313,40.0657,141500.0
2011-03-01 14:55:00,58.16,58.18,58.05,58.1,137800.0,40.0657,40.0795,39.9899,40.0244,137800.0
2011-03-01 15:00:00,58.1,58.15,58.0,58.0,148600.0,40.0244,40.0588,39.9555,39.9555,148600.0
2011-03-01 15:05:00,58.01,58.02,57.89,57.94,192200.0,39.9624,39.9693,39.8797,39.9142,192200.0
2011-03-01 15:10:00,57.94,58.02,57.93,58.01,123100.0,39.9142,39.9693,39.9073,39.9624,123100.0
2011-03-01 15:15:00,58.01,58.14,57.97,58.14,126900.0,39.9624,40.0519,39.9348,40.0519,126900.0
2011-03-01 15:20:00,58.14,58.17,58.1,58.16,128200.0,40.0519,40.0726,40.0244,40.0657,128200.0
2011-03-01 15:25:00,58.16,58.17,58.03,58.07,119300.0,40.0657,40.0726,39.9762,40.0037,119300.0
2011-03-01 15:30:00,58.07,58.19,58.05,58.18,127400.0,40.0037,40.0864,39.9899,40.0795,127400.0
2011-03-01 15:35:00,58.17,58.24,58.1,58.17,200100.0,40.0726,40.1208,40.0244,40.0726,200100.0
2011-03-01 15:40:00,58.16,58.22,58.13,58.15,121700.0,40.0657,40.1071,40.0451,40.0588,121700.0
2011-03-01 15:45:00,58.14,58.17,58.01,58.07,194100.0,40.0519,40.0726,39.9624,40.0037,194100.0
2011-03-01 15:50:00,58.08,58.16,58.08,58.15,186200.0,40.0106,40.0657,40.0106,40.0588,186200.0
2011-03-01 15:55:00,58.14,58.19,58.02,58.06,450500.0,40.0519,40.0864,39.9693,39.9968,450500.0
2011-03-02 09:30:00,57.88,58.03,57.6,57.7,436300.0,39.8728,39.9762,39.6799,39.7488,436300.0
2011-03-02 09:35:00,57.69,57.96,57.66,57.85,414200.0,39.7419,39.9279,39.7213,39.8522,414200.0
2011-03-02 09:40:00,57.85,58.08,57.84,57.98,238200.0,39.8522,40.0106,39.8453,39.9417,238200.0
2011-03-02 09:45:00,57.99,58.02,57.89,57.92,217300.0,39.9486,39.9693,39.8797,39.9004,217300.0
2011-03-02 09:50:00,57.92,57.96,57.87,57.87,323400.0,39.9004,39.9279,39.8659,39.8659,323400.0
2011-03-02 09:55:00,57.87,57.87,57.69,57.73,286100.0,39.8659,39.8659,39.7419,39.7695,286100.0
2011-03-02 10:00:00,57.74,57.94,57.73,57.93,346200.0,39.7764,39.9142,39.7695,39.9073,346200.0
2011-03-02 10:05:00,57.94,58.08,57.86,57.94,243600.0,39.9142,40.0106,39.8591,39.9142,243600.0
2011-03-02 10:10:00,57.94,57.97,57.78,57.79,126400.0,39.9142,39.9348,39.8039,39.8108,126400.0
2011-03-02 10:15:00,57.78,57.81,57.7,57.81,230600.0,39.8039,39.8246,39.7488,39.8246,230600.0
2011-03-02 10:20:00,57.8,57.9,57.74,57.74,258400.0,39.8177,39.8866,39.7764,39.7764,258400.0
2011-03-02 10:25:00,57.74,57.83,57.67,57.73,156700.0,39.7764,39.8384,39.7282,39.7695,156700.0
2011-03-02 10:30:00,57.73,57.79,57.66,57.72,139800.0,39.7695,39.8108,39.7213,39.7626,139800.0
2011-03-02 10:35:00,57.72,57.84,57.71,57.83,101400.0,39.7626,39.8453,39.7557,39.8384,101400.0
2011-03-02 10:40:00,57.83,57.9,57.79,57.89,169500.0,39.8384,39.8866,39.8108,39.8797,169500.0
2011-03-02 10:45:00,57.89,57.99,57.87,57.98,191100.0,39.8797,39.9486,39.8659,39.9417,191100.0
2011-03-02 10:50:00,57.98,58.01,57.96,58.0,138100.0,39.9417,39.9624,39.9279,39.9555,138100.0
2011-03-02 10:55:00,57.99,58.05,57.92,57.95,311200.0,39.9486,39.9899,39.9004,39.9211,311200.0
2011-03-02 11:00:00,57.96,58.18,57.96,58.15,225000.0,39.9279,40.0795,39.9279,40.0588,225000.0
2011-03-02 11:05:00,58.16,58.17,58.05,58.1,135600.0,40.0657,40.0726,39.9899,40.0244,135600.0
2011-03-02 11:10:00,58.11,58.11,57.97,57.99,97400.0,40.0313,40.0313,39.9348,39.9486,97400.0
2011-03-02 11:15:00,57.99,58.07,57.96,57.97,86900.0,39.9486,40.0037,39.9279,39.9348,86900.0
2011-03-02 11:20:00,57.97,58.0,57.9,57.96,82700.0,39.9348,39.9555,39.8866,39.9279,82700.0
2011-03-02 11:25:00,57.95,57.96,57.82,57.86,98200.0,39.9211,39.9279,39.8315,39.8591,98200.0
2011-03-02 11:30:00,57.86,57.89,57.79,57.87,105300.0,39.8591,39.8797,39.8108,39.8659,105300.0
2011-03-02 11:35:00,57.88,57.91,57.79,57.79,117100.0,39.8728,39.8935,39.8108,39.8108,117100.0
2011-03-02 11:40:00,57.8,57.82,57.73,57.75,239900.0,39.8177,39.8315,39.7695,39.7833,239900.0
2011-03-02 11:45:00,57.74,57.76,57.59,57.6,300500.0,39.7764,39.7902,39.6731,39.6799,300500.0
2011-03-02 11:50:00,57.6,57.69,57.55,57.55,241200.0,39.6799,39.7419,39.6455,39.6455,241200.0
2011-03-02 11:55:00,57.55,57.56,57.38,57.41,270900.0,39.6455,39.6524,39.5284,39.5491,270900.0
2011-03-02 12:00:00,57.42,57.5,57.37,57.49,173900.0,39.5559,39.6111,39.5215,39.6042,173900.0
2011-03-02 12:05:00,57.5,57.63,57.49,57.63,149300.0,39.6111,39.7006,39.6042,39.7006,149300.0
2011-03-02 12:10:00,57.63,57.7,57.55,57.55,127800.0,39.7006,39.7488,39.6455,39.6455,127800.0
2011-03-02 12:15:00,57.54,57.55,57.42,57.47,124500.0,39.6386,39.6455,39.5559,39.5904,124500.0
2011-03-02 12:20:00,57.48,57.58,57.46,57.54,112300.0,39.5973,39.6662,39.5835,39.6386,112300.0
2011-03-02 12:25:00,57.54,57.62,57.54,57.54,56700.0,39.6386,39.6937,39.6386,39.6386,56700.0
2011-03-02 12:30:00,57.54,57.67,57.54,57.63,133800.0,39.6386,39.7282,39.6386,39.7006,133800.0
2011-03-02 12:35:00,57.64,57.74,57.59,57.68,176100.0,39.7075,39.7764,39.6731,39.7351,176100.0
2011-03-02 12:40:00,57.68,57.71,57.64,57.67,106300.0,39.7351,39.7557,39.7075,39.7282,106300.0
2011-03-02 12:45:00,57.66,57.66,57.53,57.55,141200.0,39.7213,39.7213,39.6317,39.6455,141200.0
2011-03-02 12:50:00,57.54,57.55,57.48,57.48,101100.0,39.6386,39.6455,39.5973,39.5973,101100.0
2011-03-02 12:55:00,57.48,57.48,57.38,57.4,224300.0,39.5973,39.5973,39.5284,39.5422,224300.0
2011-03-02 13:00:00,57.39,57.51,57.38,57.46,153400.0,39.5353,39.6179,39.5284,39.5835,153400.0
2011-03-02 13:05:00,57.47,57.55,57.35,57.37,133900.0,39.5904,39.6455,39.5077,39.5215,133900.0
2011-03-02 13:10:00,57.36,57.39,57.18,57.21,316400.0,39.5146,39.5353,39.3906,39.4113,316400.0
2011-03-02 13:15:00,57.22,57.22,57.13,57.16,237100.0,39.4182,39.4182,39.3562,39.3768,237100.0
2011-03-02 13:20:00,57.16,57.29,57.14,57.22,159700.0,39.3768,39.4664,39.3631,39.4182,159700.0
2011-03-02 13:25:00,57.22,57.22,57.11,57.12,120900.0,39.4182,39.4182,39.3424,39.3493,120900.0
2011-03-02 13:30:00,57.13,57.17,57.09,57.11,92200.0,39.3562,39.3837,39.3286,39.3424,92200.0
2011-03-02 13:35:00,57.1,57.16,57.06,57.14,136100.0,39.3355,39.3768,39.3079,39.3631,136100.0
2011-03-02 13:40:00,57.15,57.18,57.04,57.1,260100.0,39.3699,39.3906,39.2942,39.3355,260100.0
2011-03-02 13:45:00,57.09,57.16,57.02,57.16,156800.0,39.3286,39.3768,39.2804,39.3768,156800.0
2011-03-02 13:50:00,57.16,57.21,57.05,57.11,251700.0,39.3768,39.4113,39.3011,39.3424,251700.0
2011-03-02 13:55:00,57.11,57.11,57.0,57.04,230900.0,39.3424,39.3424,39.2666,39.2942,230900.0
2011-03-02 14:00:00,57.04,57.13,56.97,56.99,323900.0,39.2942,39.3562,39.2459,39.2597,323900.0
2011-03-02 14:05:00,56.99,57.14,56.98,57.13,218600.0,39.2597,39.3631,39.2528,39.3562,218600.0
2011-03-02 14:10:00,57.14,57.26,57.13,57.25,144500.0,39.3631,39.4457,39.3562,39.4388,144500.0
2011-03-02 14:15:00,57.25,57.33,57.2,57.2,196800.0,39.4388,39.4939,39.4044,39.4044,196800.0
2011-03-02 14:20:00,57.2,57.24,57.11,57.13,147200.0,39.4044,39.4319,39.3424,39.3562,147200.0
2011-03-02 14:25:00,57.12,57.13,57.04,57.11,195900.0,39.3493,39.3562,39.2942,39.3424,195900.0
2011-03-02 14:30:00,57.12,57.21,57.1,57.18,87800.0,39.3493,39.4113,39.3355,39.3906,87800.0
2011-03-02 14:35:00,57.18,57.33,57.18,57.25,147600.0,39.3906,39.4939,39.3906,39.4388,147600.0
2011-03-02 14:40:00,57.26,57.37,57.25,57.37,163200.0,39.4457,39.5215,39.4388,39.5215,163200.0
2011-03-02 14:45:00,57.37,57.44,57.3,57.32,156200.0,39.5215,39.5697,39.4733,39.4871,156200.0
2011-03-02 14:50:00,57.31,57.34,57.28,57.32,153200.0,39.4802,39.5008,39.4595,39.4871,153200.0
2011-03-02 14:55:00,57.31,57.31,57.26,57.27,181100.0,39.4802,39.4802,39.4457,39.4526,181100.0
2011-03-02 15:00:00,57.27,57.39,57.26,57.36,164200.0,39.4526,39.5353,39.4457,39.5146,164200.0
2011-03-02 15:05:00,57.37,57.47,57.37,57.46,172800.0,39.5215,39.5904,39.5215,39.5835,172800.0
2011-03-02 15:10:00,57.47,57.48,57.38,57.38,159900.0,39.5904,39.5973,39.5284,39.5284,159900.0
2011-03-02 15:15:00,57.39,57.41,57.35,57.41,158200.0,39.5353,39.5491,39.5077,39.5491,158200.0
2011-03-02 15:20:00,57.4,57.46,57.36,57.37,132500.0,39.5422,39.5835,39.5146,39.5215,132500.0
2011-03-02 15:25:00,57.37,57.41,57.32,57.33,118500.0,39.5215,39.5491,39.4871,39.4939,118500.0
2011-03-02 15:30:00,57.33,57.34,57.22,57.23,247000.0,39.4939,39.5008,39.4182,39.4251,247000.0
2011-03-02 15:35:00,57.23,57.24,57.16,57.18,202000.0,39.4251,39.4319,39.3768,39.3906,202000.0
2011-03-02 15:40:00,57.19,57.19,57.09,57.12,291800.0,39.3975,39.3975,39.3286,39.3493,291800.0
2011-03-02 15:45:00,57.11,57.2,57.11,57.14,291700.0,39.3424,39.4044,39.3424,39.3631,291700.0
2011-03-02 15:50:00,57.14,57.18,57.1,57.1,251600.0,39.3631,39.3906,39.3355,39.3355,251600.0
2011-03-02 15:55:00,57.1,57.12,57.02,57.11,571500.0,39.3355,39.3493,39.2804,39.3424,571500.0
2011-03-03 09:30:00,57.66,58.09,57.66,58.06,501900.0,39.7213,40.0175,39.7213,39.9968,501900.0
2011-03-03 09:35:00,58.06,58.24,57.83,57.86,416200.0,39.9968,40.1208,39.8384,39.8591,416200.0
2011-03-03 09:40:00,57.87,58.15,57.87,58.14,296400.0,39.8659,40.0588,39.8659,40.0519,296400.0
2011-03-03 09:45:00,58.14,58.3,58.14,58.22,322500.0,40.0519,40.1622,40.0519,40.1071,322500.0
2011-03-03 09:50:00,58.22,58.3,58.03,58.04,253600.0,40.1071,40.1622,39.9762,39.9831,253600.0
2011-03-03 09:55:00,58.04,58.06,57.88,57.96,298800.0,39.9831,39.9968,39.8728,39.9279,298800.0
2011-03-03 10:00:00,57.95,58.08,57.94,58.0,225800.0,39.9211,40.0106,39.9142,39.9555,225800.0
2011-03-03 10:05:00,58.0,58.17,57.96,58.16,185600.0,39.9555,40.0726,39.9279,40.0657,185600.0
2011-03-03 10:10:00,58.16,58.25,58.14,58.23,235100.0,40.0657,40.1277,40.0519,40.1139,235100.0
2011-03-03 10:15:00,58.23,58.29,58.17,58.18,148400.0,40.1139,40.1553,40.0726,40.0795,148400.0
2011-03-03 10:20:00,58.17,58.25,58.09,58.21,176300.0,40.0726,40.1277,40.0175,40.1002,176300.0
2011-03-03 10:25:00,58.22,58.45,58.21,58.33,280400.0,40.1071,40.2655,40.1002,40.1828,280400.0
2011-03-03 10:30:00,58.34,58.43,58.26,58.33,251900.0,40.1897,40.2517,40.1346,40.1828,251900.0
2011-03-03 10:35:00,58.34,58.45,58.33,58.34,164500.0,40.1897,40.2655,40.1828,40.1897,164500.0
2011-03-03 10:40:00,58.34,58.54,58.34,58.54,225300.0,40.1897,40.3275,40.1897,40.3275,225300.0
2011-03-03 10:45:00,58.54,58.61,58.45,58.46,181800.0,40.3275,40.3757,40.2655,40.2724,181800.0
2011-03-03 10:50:00,58.45,58.54,58.41,58.49,132300.0,40.2655,40.3275,40.2379,40.2931,132300.0
2011-03-03 10:55:00,58.49,58.5,58.34,58.39,199700.0,40.2931,40.2999,40.1897,40.2242,199700.0
2011-03-03 11:00:00,58.39,58.5,58.39,58.49,277200.0,40.2242,40.2999,40.2242,40.2931,277200.0
2011-03-03 11:05:00,58.49,58.62,58.43,58.58,171500.0,40.2931,40.3826,40.2517,40.3551,171500.0
2011-03-03 11:10:00,58.6,58.67,58.48,58.63,102100.0,40.3688,40.4171,40.2862,40.3895,102100.0
2011-03-03 11:15:00,58.63,58.72,58.59,58.67,149700.0,40.3895,40.4515,40.3619,40.4171,149700.0
2011-03-03 11:20:00,58.67,58.73,58.65,58.67,152900.0,40.4171,40.4584,40.4033,40.4171,152900.0
2011-03-03 11:25:00,58.68,58.68,58.57,58.57,153500.0,40.4239,40.4239,40.3482,40.3482,153500.0
2011-03-03 11:30:00,58.58,58.71,58.57,58.6,102100.0,40.3551,40.4446,40.3482,40.3688,102100.0
2011-03-03 11:35:00,58.59,58.6,58.46,58.49,97900.0,40.3619,40.3688,40.2724,40.2931,97900.0
2011-03-03 11:40:00,58.49,58.58,58.47,58.53,104500.0,40.2931,40.3551,40.2793,40.3206,104500.0
2011-03-03 11:45:00,58.52,58.57,58.48,58.49,73000.0,40.3137,40.3482,40.2862,40.2931,73000.0
2011-03-03 11:50:00,58.48,58.59,58.45,58.56,203800.0,40.2862,40.3619,40.2655,40.3413,203800.0
2011-03-03 11:55:00,58.56,58.6,58.51,58.57,101700.0,40.3413,40.3688,40.3068,40.3482,101700.0
2011-03-03 12:00:00,58.56,58.61,58.48,58.48,78900.0,40.3413,40.3757,40.2862,40.2862,78900.0
2011-03-03 12:05:00,58.47,58.5,58.4,58.41,66500.0,40.2793,40.2999,40.2311,40.2379,66500.0
2011-03-03 12:10:00,58.41,58.46,58.3,58.31,133700.0,40.2379,40.2724,40.1622,40.1691,133700.0
2011-03-03 12:15:00,58.32,58.43,58.28,58.42,127200.0,40.1759,40.2517,40.1484,40.2448,127200.0
2011-03-03 12:20:00,58.42,58.54,58.42,58.53,68300.0,40.2448,40.3275,40.2448,40.3206,68300.0
2011-03-03 12:25:00,58.53,58.56,58.44,58.45,105200.0,40.3206,40.3413,40.2586,40.2655,105200.0
2011-03-03 12:30:00,58.46,58.52,58.46,58.5,45700.0,40.2724,40.3137,40.2724,40.2999,45700.0
2011-03-03 12:35:00,58.49,58.57,58.47,58.57,69800.0,40.2931,40.3482,40.2793,40.3482,69800.0
2011-03-03 12:40:00,58.57,58.61,58.5,58.55,75700.0,40.3482,40.3757,40.2999,40.3344,75700.0
2011-03-03 12:45:00,58.55,58.6,58.5,58.58,52300.0,40.3344,40.3688,40.2999,40.3551,52300.0
2011-03-03 12:50:00,58.58,58.6,58.53,58.59,379400.0,40.3551,40.3688,40.3206,40.3619,379400.0
2011-03-03 12:55:00,58.59,58.6,58.48,58.48,62200.0,40.3619,40.3688,40.2862,40.2862,62200.0
2011-03-03 13:00:00,58.49,58.58,58.48,58.58,52900.0,40.2931,40.3551,40.2862,40.3551,52900.0
2011-03-03 13:05:00,58.58,58.6,58.57,58.6,62700.0,40.3551,40.3688,40.3482,40.3688,62700.0
2011-03-03 13:10:00,58.6,58.61,58.57,58.61,94400.0,40.3688,40.3757,40.3482,40.3757,94400.0
2011-03-03 13:15:00,58.6,58.65,58.59,58.65,107900.0,40.3688,40.4033,40.3619,40.4033,107900.0
2011-03-03 13:20:00,58.64,58.66,58.6,58.6,97100.0,40.3964,40.4102,40.3688,40.3688,97100.0
2011-03-03 13:25:00,58.61,58.66,58.54,58.54,186600.0,40.3757,40.4102,40.3275,40.3275,186600.0
2011-03-03 13:30:00,58.54,58.58,58.51,58.57,106700.0,40.3275,40.3551,40.3068,40.3482,106700.0
2011-03-03 13:35:00,58.58,58.69,58.58,58.67,135900.0,40.3551,40.4308,40.3551,40.4171,135900.0
2011-03-03 13:40:00,58.67,58.73,58.66,58.71,97200.0,40.4171,40.4584,40.4102,40.4446,97200.0
2011-03-03 13:45:00,58.71,58.79,58.7,58.78,96300.0,40.4446,40.4997,40.4377,40.4928,96300.0
2011-03-03 13:50:00,58.78,58.8,58.76,58.78,88900.0,40.4928,40.5066,40.4791,40.4928,88900.0
2011-03-03 13:55:00,58.78,58.8,58.72,58.73,80800.0,40.4928,40.5066,40.4515,40.4584,80800.0
2011-03-03 14:00:00,58.73,58.76,58.68,58.74,108700.0,40.4584,40.4791,40.4239,40.4653,108700.0
2011-03-03 14:05:00,58.75,58.78,58.67,58.67,121500.0,40.4722,40.4928,40.4171,40.4171,121500.0
2011-03-03 14:10:00,58.68,58.81,58.68,58.8,93200.0,40.4239,40.5135,40.4239,40.5066,93200.0
2011-03-03 14:15:00,58.81,58.84,58.77,58.77,92100.0,40.5135,40.5342,40.4859,40.4859,92100.0
2011-03-03 14:20:00,58.77,58.79,58.68,58.68,101800.0,40.4859,40.4997,40.4239,40.4239,101800.0
2011-03-03 14:25:00,58.69,58.73,58.67,58.72,87900.0,40.4308,40.4584,40.4171,40.4515,87900.0
2011-03-03 14:30:00,58.72,58.81,58.72,58.81,79200.0,40.4515,40.5135,40.4515,40.5135,79200.0
2011-03-03 14:35:00,58.81,58.89,58.8,58.8,117100.0,40.5135,40.5686,40.5066,40.5066,117100.0
2011-03-03 14:40:00,58.8,58.81,58.74,58.78,92800.0,40.5066,40.5135,40.4653,40.4928,92800.0
2011-03-03 14:45:00,58.77,58.77,58.72,58.73,61600.0,40.4859,40.4859,40.4515,40.4584,61600.0
2011-03-03 14:50:00,58.73,58.83,58.72,58.8,103400.0,40.4584,40.5273,40.4515,40.5066,103400.0
2011-03-03 14:55:00,58.79,58.89,58.79,58.85,118700.0,40.4997,40.5686,40.4997,40.5411,118700.0
2011-03-03 15:00:00,58.85,58.91,58.83,58.9,144700.0,40.5411,40.5824,40.5273,40.5755,144700.0
2011-03-03 15:05:00,58.9,58.98,58.9,58.94,167000.0,40.5755,40.6306,40.5755,40.6031,167000.0
2011-03-03 15:10:00,58.95,58.98,58.89,58.93,191800.0,40.6099,40.6306,40.5686,40.5962,191800.0
2011-03-03 15:15:00,58.93,58.95,58.88,58.88,127800.0,40.5962,40.6099,40.5617,40.5617,127800.0
2011-03-03 15:20:00,58.88,58.92,58.85,58.9,75100.0,40.5617,40.5893,40.5411,40.5755,75100.0
2011-03-03 15:25:00,58.9,58.95,58.88,58.94,123100.0,40.5755,40.6099,40.5617,40.6031,123100.0
2011-03-03 15:30:00,58.93,58.96,58.81,58.82,238000.0,40.5962,40.6168,40.5135,40.5204,238000.0
2011-03-03 15:35:00,58.82,58.83,58.76,58.82,163300.0,40.5204,40.5273,40.4791,40.5204,163300.0
2011-03-03 15:40:00,58.83,58.91,58.82,58.9,160300.0,40.5273,40.5824,40.5204,40.5755,160300.0
2011-03-03 15:45:00,58.91,58.95,58.89,58.89,248100.0,40.5824,40.6099,40.5686,40.5686,248100.0
2011-03-03 15:50:00,58.9,58.92,58.86,58.87,317600.0,40.5755,40.5893,40.5479,40.5548,317600.0
2011-03-03 15:55:00,58.86,58.89,58.82,58.85,409600.0,40.5479,40.5686,40.5204,40.5411,409600.0
2011-03-04 09:30:00,58.79,58.88,58.58,58.7,241500.0,40.4997,40.5617,40.3551,40.4377,241500.0
2011-03-04 09:35:00,58.71,58.73,58.53,58.57,143600.0,40.4446,40.4584,40.3206,40.3482,143600.0
2011-03-04 09:40:00,58.58,58.63,58.49,58.56,256200.0,40.3551,40.3895,40.2931,40.3413,256200.0
2011-03-04 09:45:00,58.55,58.67,58.55,58.64,185200.0,40.3344,40.4171,40.3344,40.3964,185200.0
2011-03-04 09:50:00,58.64,58.64,58.39,58.51,190100.0,40.3964,40.3964,40.2242,40.3068,190100.0
2011-03-04 09:55:00,58.53,58.6,58.46,58.52,118000.0,40.3206,40.3688,40.2724,40.3137,118000.0
2011-03-04 10:00:00,58.52,58.58,58.48,58.49,109500.0,40.3137,40.3551,40.2862,40.2931,109500.0
2011-03-04 10:05:00,58.48,58.5,58.33,58.37,127100.0,40.2862,40.2999,40.1828,40.2104,127100.0
2011-03-04 10:10:00,58.36,58.4,58.31,58.39,131000.0,40.2035,40.2311,40.1691,40.2242,131000.0
2011-03-04 10:15:00,58.4,58.42,58.27,58.31,114400.0,40.2311,40.2448,40.1415,40.1691,114400.0
2011-03-04 10:20:00,58.32,58.35,58.25,58.34,93100.0,40.1759,40.1966,40.1277,40.1897,93100.0
2011-03-04 10:25:00,58.34,58.35,58.15,58.31,156900.0,40.1897,40.1966,40.0588,40.1691,156900.0
2011-03-04 10:30:00,58.32,58.38,58.24,58.38,108000.0,40.1759,40.2173,40.1208,40.2173,108000.0
2011-03-04 10:35:00,58.38,58.41,58.28,58.37,127000.0,40.2173,40.2379,40.1484,40.2104,127000.0
2011-03-04 10:40:00,58.38,58.43,58.33,58.36,83600.0,40.2173,40.2517,40.1828,40.2035,83600.0
2011-03-04 10:45:00,58.36,58.44,58.29,58.31,93100.0,40.2035,40.2586,40.1553,40.1691,93100.0
2011-03-04 10:50:00,58.32,58.47,58.31,58.45,61000.0,40.1759,40.2793,40.1691,40.2655,61000.0
2011-03-04 10:55:00,58.45,58.51,58.43,58.49,87400.0,40.2655,40.3068,40.2517,40.2931,87400.0
2011-03-04 11:00:00,58.49,58.5,58.47,58.49,65300.0,40.2931,40.2999,40.2793,40.2931,65300.0
2011-03-04 11:05:00,58.49,58.5,58.27,58.28,296300.0,40.2931,40.2999,40.1415,40.1484,296300.0
2011-03-04 11:10:00,58.28,58.31,58.24,58.24,102600.0,40.1484,40.1691,40.1208,40.1208,102600.0
2011-03-04 11:15:00,58.24,58.31,58.18,58.25,151600.0,40.1208,40.1691,40.0795,40.1277,151600.0
2011-03-04 11:20:00,58.25,58.25,58.19,58.19,65600.0,40.1277,40.1277,40.0864,40.0864,65600.0
2011-03-04 11:25:00,58.2,58.24,58.2,58.2,40500.0,40.0933,40.1208,40.0933,40.0933,40500.0
2011-03-04 11:30:00,58.21,58.33,58.15,58.29,198700.0,40.1002,40.1828,40.0588,40.1553,198700.0
2011-03-04 11:35:00,58.29,58.52,58.27,58.49,201100.0,40.1553,40.3137,40.1415,40.2931,201100.0
2011-03-04 11:40:00,58.48,58.48,58.41,58.45,66500.0,40.2862,40.2862,40.2379,40.2655,66500.0
2011-03-04 11:45:00,58.44,58.49,58.36,58.36,101300.0,40.2586,40.2931,40.2035,40.2035,101300.0
2011-03-04 11:50:00,58.37,58.4,58.32,58.36,72200.0,40.2104,40.2311,40.1759,40.2035,72200.0
2011-03-04 11:55:00,58.35,58.36,58.23,58.26,123400.0,40.1966,40.2035,40.1139,40.1346,123400.0
2011-03-04 12:00:00,58.25,58.26,58.1,58.12,98900.0,40.1277,40.1346,40.0244,40.0382,98900.0
2011-03-04 12:05:00,58.11,58.14,58.06,58.08,103100.0,40.0313,40.0519,39.9968,40.0106,103100.0
2011-03-04 12:10:00,58.08,58.08,57.84,57.85,246700.0,40.0106,40.0106,39.8453,39.8522,246700.0
2011-03-04 12:15:00,57.84,57.9,57.75,57.82,172200.0,39.8453,39.8866,39.7833,39.8315,172200.0
2011-03-04 12:20:00,57.83,57.87,57.61,57.67,246500.0,39.8384,39.8659,39.6868,39.7282,246500.0
2011-03-04 12:25:00,57.68,57.75,57.61,57.74,290400.0,39.7351,39.7833,39.6868,39.7764,290400.0
2011-03-04 12:30:00,57.74,57.79,57.7,57.78,175000.0,39.7764,39.8108,39.7488,39.8039,175000.0
2011-03-04 12:35:00,57.78,57.84,57.75,57.8,115400.0,39.8039,39.8453,39.7833,39.8177,115400.0
2011-03-04 12:40:00,57.8,57.8,57.72,57.74,94900.0,39.8177,39.8177,39.7626,39.7764,94900.0
2011-03-04 12:45:00,57.75,57.91,57.75,57.91,118100.0,39.7833,39.8935,39.7833,39.8935,118100.0
2011-03-04 12:50:00,57.92,57.93,57.83,57.84,55800.0,39.9004,39.9073,39.8384,39.8453,55800.0
2011-03-04 12:55:00,57.84,57.89,57.81,57.83,60300.0,39.8453,39.8797,39.8246,39.8384,60300.0
2011-03-04 13:00:00,57.84,57.92,57.81,57.81,66200.0,39.8453,39.9004,39.8246,39.8246,66200.0
2011-03-04 13:05:00,57.81,57.92,57.81,57.88,64200.0,39.8246,39.9004,39.8246,39.8728,64200.0
2011-03-04 13:10:00,57.87,57.91,57.78,57.78,88500.0,39.8659,39.8935,39.8039,39.8039,88500.0
2011-03-04 13:15:00,57.77,57.85,57.77,57.81,55600.0,39.7971,39.8522,39.7971,39.8246,55600.0
2011-03-04 13:20:00,57.8,57.86,57.78,57.82,41900.0,39.8177,39.8591,39.8039,39.8315,41900.0
2011-03-04 13:25:00,57.81,57.82,57.68,57.73,104000.0,39.8246,39.8315,39.7351,39.7695,104000.0
2011-03-04 13:30:00,57.74,57.8,57.73,57.78,49500.0,39.7764,39.8177,39.7695,39.8039,49500.0
2011-03-04 13:35:00,57.79,57.88,57.77,57.83,105500.0,39.8108,39.8728,39.7971,39.8384,105500.0
2011-03-04 13:40:00,57.82,57.84,57.74,57.75,108000.0,39.8315,39.8453,39.7764,39.7833,108000.0
2011-03-04 13:45:00,57.74,57.75,57.66,57.69,91400.0,39.7764,39.7833,39.7213,39.7419,91400.0
2011-03-04 13:50:00,57.69,57.77,57.6,57.61,93900.0,39.7419,39.7971,39.6799,39.6868,93900.0
2011-03-04 13:55:00,57.61,57.73,57.61,57.72,93400.0,39.6868,39.7695,39.6868,39.7626,93400.0
2011-03-04 14:00:00,57.72,57.73,57.65,57.71,76100.0,39.7626,39.7695,39.7144,39.7557,76100.0
2011-03-04 14:05:00,57.7,57.76,57.66,57.71,147100.0,39.7488,39.7902,39.7213,39.7557,147100.0
2011-03-04 14:10:00,57.71,57.79,57.7,57.78,156500.0,39.7557,39.8108,39.7488,39.8039,156500.0
2011-03-04 14:15:00,57.78,57.8,57.73,57.79,121000.0,39.8039,39.8177,39.7695,39.8108,121000.0
2011-03-04 14:20:00,57.8,57.87,57.75,57.83,99700.0,39.8177,39.8659,39.7833,39.8384,99700.0
2011-03-04 14:25:00,57.84,57.86,57.8,57.82,140900.0,39.8453,39.8591,39.8177,39.8315,140900.0
2011-03-04 14:30:00,57.82,57.93,57.81,57.91,141000.0,39.8315,39.9073,39.8246,39.8935,141000.0
2011-03-04 14:35:00,57.9,57.91,57.82,57.9,98000.0,39.8866,39.8935,39.8315,39.8866,98000.0
2011-03-04 14:40:00,57.9,57.93,57.89,57.93,92400.0,39.8866,39.9073,39.8797,39.9073,92400.0
2011-03-04 14:45:00,57.93,57.93,57.89,57.92,58300.0,39.9073,39.9073,39.8797,39.9004,58300.0
2011-03-04 14:50:00,57.91,57.92,57.86,57.87,77600.0,39.8935,39.9004,39.8591,39.8659,77600.0
2011-03-04 14:55:00,57.86,57.95,57.86,57.94,67800.0,39.8591,39.9211,39.8591,39.9142,67800.0
2011-03-04 15:00:00,57.95,58.06,57.95,58.04,169200.0,39.9211,39.9968,39.9211,39.9831,169200.0
2011-03-04 15:05:00,58.05,58.07,57.98,57.99,115300.0,39.9899,40.0037,39.9417,39.9486,115300.0
2011-03-04 15:10:00,58.0,58.04,57.95,57.96,90600.0,39.9555,39.9831,39.9211,39.9279,90600.0
2011-03-04 15:15:00,57.97,57.98,57.86,57.88,273900.0,39.9348,39.9417,39.8591,39.8728,273900.0
2011-03-04 15:20:00,57.88,57.89,57.73,57.78,173900.0,39.8728,39.8797,39.7695,39.8039,173900.0
2011-03-04 15:25:00,57.78,57.82,57.72,57.74,136700.0,39.8039,39.8315,39.7626,39.7764,136700.0
2011-03-04 15:30:00,57.74,57.84,57.69,57.78,191300.0,39.7764,39.8453,39.7419,39.8039,191300.0
2011-03-04 15:35:00,57.78,57.83,57.76,57.81,122300.0,39.8039,39.8384,39.7902,39.8246,122300.0
2011-03-04 15:40:00,57.82,57.92,57.81,57.91,128000.0,39.8315,39.9004,39.8246,39.8935,128000.0
2011-03-04 15:45:00,57.91,58.06,57.91,58.02,253400.0,39.8935,39.9968,39.8935,39.9693,253400.0
2011-03-04 15:50:00,58.01,58.22,58.01,58.11,303000.0,39.9624,40.1071,39.9624,40.0313,303000.0
2011-03-04 15:55:00,58.1,58.21,58.06,58.16,493600.0,40.0244,40.1002,39.9968,40.0657,493600.0
2011-03-07 09:30:00,58.44,58.52,58.23,58.36,377800.0,40.2586,40.3137,40.1139,40.2035,377800.0
2011-03-07 09:35:00,58.35,58.59,58.34,58.56,172000.0,40.1966,40.3619,40.1897,40.3413,172000.0
2011-03-07 09:40:00,58.56,58.56,58.43,58.47,107400.0,40.3413,40.3413,40.2517,40.2793,107400.0
2011-03-07 09:45:00,58.46,58.46,58.16,58.26,162000.0,40.2724,40.2724,40.0657,40.1346,162000.0
2011-03-07 09:50:00,58.27,58.43,58.1,58.16,126800.0,40.1415,40.2517,40.0244,40.0657,126800.0
2011-03-07 09:55:00,58.17,58.4,58.15,58.38,107600.0,40.0726,40.2311,40.0588,40.2173,107600.0
2011-03-07 10:00:00,58.39,58.39,58.17,58.25,78200.0,40.2242,40.2242,40.0726,40.1277,78200.0
2011-03-07 10:05:00,58.25,58.29,58.18,58.28,84000.0,40.1277,40.1553,40.0795,40.1484,84000.0
2011-03-07 10:10:00,58.28,58.35,58.21,58.28,80900.0,40.1484,40.1966,40.1002,40.1484,80900.0
2011-03-07 10:15:00,58.28,58.37,58.27,58.31,61800.0,40.1484,40.2104,40.1415,40.1691,61800.0
2011-03-07 10:20:00,58.31,58.48,58.26,58.48,130200.0,40.1691,40.2862,40.1346,40.2862,130200.0
2011-03-07 10:25:00,58.48,58.48,58.29,58.37,90800.0,40.2862,40.2862,40.1553,40.2104,90800.0
2011-03-07 10:30:00,58.38,58.47,58.37,58.39,167000.0,40.2173,40.2793,40.2104,40.2242,167000.0
2011-03-07 10:35:00,58.4,58.41,58.12,58.13,106800.0,40.2311,40.2379,40.0382,40.0451,106800.0
2011-03-07 10:40:00,58.14,58.16,57.79,57.79,234000.0,40.0519,40.0657,39.8108,39.8108,234000.0
2011-03-07 10:45:00,57.78,57.8,57.6,57.64,215600.0,39.8039,39.8177,39.6799,39.7075,215600.0
2011-03-07 10:50:00,57.64,57.76,57.58,57.62,167700.0,39.7075,39.7902,39.6662,39.6937,167700.0
2011-03-07 10:55:00,57.61,57.74,57.56,57.6,133400.0,39.6868,39.7764,39.6524,39.6799,133400.0
2011-03-07 11:00:00,57.6,57.62,57.38,57.45,225900.0,39.6799,39.6937,39.5284,39.5766,225900.0
2011-03-07 11:05:00,57.46,57.49,57.2,57.34,274500.0,39.5835,39.6042,39.4044,39.5008,274500.0
2011-03-07 11:10:00,57.34,57.37,57.22,57.23,146900.0,39.5008,39.5215,39.4182,39.4251,146900.0
2011-03-07 11:15:00,57.23,57.43,57.17,57.43,210900.0,39.4251,39.5628,39.3837,39.5628,210900.0
2011-03-07 11:20:00,57.42,57.55,57.41,57.45,178100.0,39.5559,39.6455,39.5491,39.5766,178100.0
2011-03-07 11:25:00,57.46,57.46,57.35,57.4,64700.0,39.5835,39.5835,39.5077,39.5422,64700.0
2011-03-07 11:30:00,57.4,57.46,57.35,57.38,177200.0,39.5422,39.5835,39.5077,39.5284,177200.0
2011-03-07 11:35:00,57.38,57.42,57.29,57.42,275500.0,39.5284,39.5559,39.4664,39.5559,275500.0
2011-03-07 11:40:00,57.42,57.43,57.3,57.32,160400.0,39.5559,39.5628,39.4733,39.4871,160400.0
2011-03-07 11:45:00,57.32,57.37,57.15,57.25,136600.0,39.4871,39.5215,39.3699,39.4388,136600.0
2011-03-07 11:50:00,57.24,57.25,57.03,57.07,279300.0,39.4319,39.4388,39.2873,39.3148,279300.0
2011-03-07 11:55:00,57.06,57.13,57.0,57.08,169000.0,39.3079,39.3562,39.2666,39.3217,169000.0
2011-03-07 12:00:00,57.08,57.21,57.07,57.19,157100.0,39.3217,39.4113,39.3148,39.3975,157100.0
2011-03-07 12:05:00,57.2,57.29,57.16,57.29,140900.0,39.4044,39.4664,39.3768,39.4664,140900.0
2011-03-07 12:10:00,57.3,57.34,57.22,57.34,74900.0,39.4733,39.5008,39.4182,39.5008,74900.0
2011-03-07 12:15:00,57.33,57.33,57.23,57.25,83700.0,39.4939,39.4939,39.4251,39.4388,83700.0
2011-03-07 12:20:00,57.25,57.25,57.06,57.07,102500.0,39.4388,39.4388,39.3079,39.3148,102500.0
2011-03-07 12:25:00,57.08,57.11,57.0,57.02,187800.0,39.3217,39.3424,39.2666,39.2804,187800.0
2011-03-07 12:30:00,57.01,57.1,56.98,57.08,235200.0,39.2735,39.3355,39.2528,39.3217,235200.0
2011-03-07 12:35:00,57.09,57.25,57.06,57.17,351700.0,39.3286,39.4388,39.3079,39.3837,351700.0
2011-03-07 12:40:00,57.17,57.17,57.03,57.04,139900.0,39.3837,39.3837,39.2873,39.2942,139900.0
2011-03-07 12:45:00,57.04,57.1,57.01,57.05,109100.0,39.2942,39.3355,39.2735,39.3011,109100.0
2011-03-07 12:50:00,57.06,57.07,57.0,57.05,175200.0,39.3079,39.3148,39.2666,39.3011,175200.0
2011-03-07 12:55:00,57.06,57.19,57.04,57.09,119700.0,39.3079,39.3975,39.2942,39.3286,119700.0
2011-03-07 13:00:00,57.09,57.11,56.96,57.01,213300.0,39.3286,39.3424,39.2391,39.2735,213300.0
2011-03-07 13:05:00,57.01,57.03,56.95,56.99,175400.0,39.2735,39.2873,39.2322,39.2597,175400.0
2011-03-07 13:10:00,56.99,57.0,56.88,56.98,140200.0,39.2597,39.2666,39.1839,39.2528,140200.0
2011-03-07 13:15:00,56.98,57.05,56.94,56.99,110000.0,39.2528,39.3011,39.2253,39.2597,110000.0
2011-03-07 13:20:00,56.99,57.04,56.93,56.93,103400.0,39.2597,39.2942,39.2184,39.2184,103400.0
2011-03-07 13:25:00,56.93,56.98,56.89,56.9,107000.0,39.2184,39.2528,39.1908,39.1977,107000.0
2011-03-07 13:30:00,56.9,56.91,56.82,56.9,163200.0,39.1977,39.2046,39.1426,39.1977,163200.0
2011-03-07 13:35:00,56.9,56.97,56.89,56.95,102700.0,39.1977,39.2459,39.1908,39.2322,102700.0
2011-03-07 13:40:00,56.96,57.09,56.96,57.04,135700.0,39.2391,39.3286,39.2391,39.2942,135700.0
2011-03-07 13:45:00,57.05,57.11,57.0,57.09,72500.0,39.3011,39.3424,39.2666,39.3286,72500.0
2011-03-07 13:50:00,57.1,57.11,56.96,56.99,146000.0,39.3355,39.3424,39.2391,39.2597,146000.0
2011-03-07 13:55:00,57.0,57.01,56.84,56.88,216100.0,39.2666,39.2735,39.1564,39.1839,216100.0
2011-03-07 14:00:00,56.88,57.0,56.85,56.96,78900.0,39.1839,39.2666,39.1633,39.2391,78900.0
2011-03-07 14:05:00,56.97,57.01,56.94,56.97,74200.0,39.2459,39.2735,39.2253,39.2459,74200.0
2011-03-07 14:10:00,56.97,56.97,56.85,56.86,105100.0,39.2459,39.2459,39.1633,39.1702,105100.0
2011-03-07 14:15:00,56.86,57.04,56.82,57.04,171400.0,39.1702,39.2942,39.1426,39.2942,171400.0
2011-03-07 14:20:00,57.05,57.14,57.03,57.06,138500.0,39.3011,39.3631,39.2873,39.3079,138500.0
2011-03-07 14:25:00,57.05,57.1,57.02,57.07,133400.0,39.3011,39.3355,39.2804,39.3148,133400.0
2011-03-07 14:30:00,57.07,57.07,57.03,57.04,119700.0,39.3148,39.3148,39.2873,39.2942,119700.0
2011-03-07 14:35:00,57.04,57.09,57.0,57.08,125000.0,39.2942,39.3286,39.2666,39.3217,125000.0
2011-03-07 14:40:00,57.07,57.13,57.07,57.13,198600.0,39.3148,39.3562,39.3148,39.3562,198600.0
2011-03-07 14:45:00,57.13,57.21,57.13,57.19,177800.0,39.3562,39.4113,39.3562,39.3975,177800.0
2011-03-07 14:50:00,57.2,57.29,57.17,57.27,135100.0,39.4044,39.4664,39.3837,39.4526,135100.0
2011-03-07 14:55:00,57.27,57.37,57.25,57.31,201500.0,39.4526,39.5215,39.4388,39.4802,201500.0
2011-03-07 15:00:00,57.3,57.3,57.19,57.21,154200.0,39.4733,39.4733,39.3975,39.4113,154200.0
2011-03-07 15:05:00,57.21,57.3,57.21,57.27,137300.0,39.4113,39.4733,39.4113,39.4526,137300.0
2011-03-07 15:10:00,57.26,57.42,57.26,57.38,143600.0,39.4457,39.5559,39.4457,39.5284,143600.0
2011-03-07 15:15:00,57.38,57.5,57.36,57.47,152300.0,39.5284,39.6111,39.5146,39.5904,152300.0
2011-03-07 15:20:00,57.46,57.5,57.42,57.46,203100.0,39.5835,39.6111,39.5559,39.5835,203100.0
2011-03-07 15:25:00,57.45,57.63,57.45,57.59,174100.0,39.5766,39.7006,39.5766,39.6731,174100.0
2011-03-07 15:30:00,57.58,57.7,57.55,57.68,246800.0,39.6662,39.7488,39.6455,39.7351,246800.0
2011-03-07 15:35:00,57.68,57.8,57.68,57.73,251200.0,39.7351,39.8177,39.7351,39.7695,251200.0
2011-03-07 15:40:00,57.73,57.76,57.67,57.71,168500.0,39.7695,39.7902,39.7282,39.7557,168500.0
2011-03-07 15:45:00,57.71,57.77,57.69,57.72,231300.0,39.7557,39.7971,39.7419,39.7626,231300.0
2011-03-07 15:50:00,57.7,57.72,57.62,57.68,269300.0,39.7488,39.7626,39.6937,39.7351,269300.0
2011-03-07 15:55:00,57.67,57.7,57.54,57.58,384600.0,39.7282,39.7488,39.6386,39.6662,384600.0
2011-03-08 09:30:00,56.63,56.78,55.55,56.67,2568800.0,39.0117,39.1151,38.2677,39.0393,2568800.0
2011-03-08 09:35:00,56.66,56.68,56.2,56.24,1023100.0,39.0324,39.0462,38.7155,38.7431,1023100.0
2011-03-08 09:40:00,56.26,56.41,55.82,55.9,1080500.0,38.7568,38.8602,38.4537,38.5088,1080500.0
2011-03-08 09:45:00,55.89,56.14,55.89,55.96,730100.0,38.5019,38.6742,38.5019,38.5502,730100.0
2011-03-08 09:50:00,55.96,56.15,55.84,56.05,680300.0,38.5502,38.6811,38.4675,38.6122,680300.0
2011-03-08 09:55:00,56.05,56.28,56.03,56.22,313300.0,38.6122,38.7706,38.5984,38.7293,313300.0
2011-03-08 10:00:00,56.23,56.35,56.23,56.32,532900.0,38.7362,38.8188,38.7362,38.7982,532900.0
2011-03-08 10:05:00,56.32,56.54,56.28,56.52,461700.0,38.7982,38.9497,38.7706,38.9359,461700.0
2011-03-08 10:10:00,56.51,56.58,56.45,56.49,559200.0,38.9291,38.9773,38.8877,38.9153,559200.0
2011-03-08 10:15:00,56.5,56.51,56.41,56.49,330200.0,38.9222,38.9291,38.8602,38.9153,330200.0
2011-03-08 10:20:00,56.5,56.59,56.44,56.45,262600.0,38.9222,38.9842,38.8808,38.8877,262600.0
2011-03-08 10:25:00,56.45,56.53,56.44,56.49,271700.0,38.8877,38.9428,38.8808,38.9153,271700.0
2011-03-08 10:30:00,56.49,56.65,56.47,56.6,315300.0,38.9153,39.0255,38.9015,38.9911,315300.0
2011-03-08 10:35:00,56.61,56.71,56.6,56.6,220500.0,38.9979,39.0668,38.9911,38.9911,220500.0
2011-03-08 10:40:00,56.61,56.67,56.54,56.64,233700.0,38.9979,39.0393,38.9497,39.0186,233700.0
2011-03-08 10:45:00,56.64,56.66,56.53,56.56,166400.0,39.0186,39.0324,38.9428,38.9635,166400.0
2011-03-08 10:50:00,56.55,56.8,56.52,56.78,254300.0,38.9566,39.1288,38.9359,39.1151,254300.0
2011-03-08 10:55:00,56.78,56.84,56.75,56.8,202000.0,39.1151,39.1564,39.0944,39.1288,202000.0
2011-03-08 11:00:00,56.81,56.85,56.65,56.65,167300.0,39.1357,39.1633,39.0255,39.0255,167300.0
2011-03-08 11:05:00,56.64,56.76,56.63,56.73,113700.0,39.0186,39.1013,39.0117,39.0806,113700.0
2011-03-08 11:10:00,56.73,56.78,56.63,56.71,122000.0,39.0806,39.1151,39.0117,39.0668,122000.0
2011-03-08 11:15:00,56.72,56.91,56.72,56.88,220000.0,39.0737,39.2046,39.0737,39.1839,220000.0
2011-03-08 11:20:00,56.89,57.12,56.86,57.07,293000.0,39.1908,39.3493,39.1702,39.3148,293000.0
2011-03-08 11:25:00,57.06,57.11,56.95,57.08,179700.0,39.3079,39.3424,39.2322,39.3217,179700.0
2011-03-08 11:30:00,57.09,57.15,57.02,57.12,141400.0,39.3286,39.3699,39.2804,39.3493,141400.0
2011-03-08 11:35:00,57.12,57.19,57.05,57.11,179100.0,39.3493,39.3975,39.3011,39.3424,179100.0
2011-03-08 11:40:00,57.11,57.15,57.0,57.01,159400.0,39.3424,39.3699,39.2666,39.2735,159400.0
2011-03-08 11:45:00,57.02,57.08,57.0,57.08,79700.0,39.2804,39.3217,39.2666,39.3217,79700.0
2011-03-08 11:50:00,57.08,57.15,57.04,57.11,176100.0,39.3217,39.3699,39.2942,39.3424,176100.0
2011-03-08 11:55:00,57.11,57.25,57.11,57.23,142200.0,39.3424,39.4388,39.3424,39.4251,142200.0
2011-03-08 12:00:00,57.23,57.3,57.2,57.29,120600.0,39.4251,39.4733,39.4044,39.4664,120600.0
2011-03-08 12:05:00,57.3,57.3,57.18,57.19,122800.0,39.4733,39.4733,39.3906,39.3975,122800.0
2011-03-08 12:10:00,57.18,57.28,57.16,57.2,127900.0,39.3906,39.4595,39.3768,39.4044,127900.0
2011-03-08 12:15:00,57.2,57.29,57.19,57.27,113700.0,39.4044,39.4664,39.3975,39.4526,113700.0
2011-03-08 12:20:00,57.28,57.36,57.24,57.31,117800.0,39.4595,39.5146,39.4319,39.4802,117800.0
2011-03-08 12:25:00,57.31,57.38,57.28,57.37,79900.0,39.4802,39.5284,39.4595,39.5215,79900.0
2011-03-08 12:30:00,57.36,57.41,57.31,57.4,110900.0,39.5146,39.5491,39.4802,39.5422,110900.0
2011-03-08 12:35:00,57.4,57.4,57.3,57.32,80300.0,39.5422,39.5422,39.4733,39.4871,80300.0
2011-03-08 12:40:00,57.33,57.4,57.33,57.34,88300.0,39.4939,39.5422,39.4939,39.5008,88300.0
2011-03-08 12:45:00,57.34,57.4,57.33,57.35,139300.0,39.5008,39.5422,39.4939,39.5077,139300.0
2011-03-08 12:50:00,57.35,57.4,57.33,57.37,99900.0,39.5077,39.5422,39.4939,39.5215,99900.0
2011-03-08 12:55:00,57.37,57.43,57.36,57.38,71200.0,39.5215,39.5628,39.5146,39.5284,71200.0
2011-03-08 13:00:00,57.38,57.49,57.38,57.43,86400.0,39.5284,39.6042,39.5284,39.5628,86400.0
2011-03-08 13:05:00,57.43,57.43,57.33,57.34,79300.0,39.5628,39.5628,39.4939,39.5008,79300.0
2011-03-08 13:10:00,57.33,57.36,57.3,57.33,59000.0,39.4939,39.5146,39.4733,39.4939,59000.0
2011-03-08 13:15:00,57.33,57.34,57.24,57.25,100400.0,39.4939,39.5008,39.4319,39.4388,100400.0
2011-03-08 13:20:00,57.24,57.25,57.1,57.13,244200.0,39.4319,39.4388,39.3355,39.3562,244200.0
2011-03-08 13:25:00,57.14,57.21,57.14,57.16,69000.0,39.3631,39.4113,39.3631,39.3768,69000.0
2011-03-08 13:30:00,57.16,57.23,57.16,57.23,56200.0,39.3768,39.4251,39.3768,39.4251,56200.0
2011-03-08 13:35:00,57.23,57.34,57.23,57.31,83200.0,39.4251,39.5008,39.4251,39.4802,83200.0
2011-03-08 13:40:00,57.31,57.32,57.22,57.23,76300.0,39.4802,39.4871,39.4182,39.4251,76300.0
2011-03-08 13:45:00,57.23,57.24,57.16,57.23,76800.0,39.4251,39.4319,39.3768,39.4251,76800.0
2011-03-08 13:50:00,57.23,57.23,57.12,57.15,73900.0,39.4251,39.4251,39.3493,39.3699,73900.0
2011-03-08 13:55:00,57.14,57.22,57.12,57.18,103800.0,39.3631,39.4182,39.3493,39.3906,103800.0
2011-03-08 14:00:00,57.17,57.2,57.03,57.09,149800.0,39.3837,39.4044,39.2873,39.3286,149800.0
2011-03-08 14:05:00,57.07,57.1,56.95,57.05,425800.0,39.3148,39.3355,39.2322,39.3011,425800.0
2011-03-08 14:10:00,57.05,57.1,57.0,57.02,342900.0,39.3011,39.3355,39.2666,39.2804,342900.0
2011-03-08 14:15:00,57.01,57.13,56.99,57.1,254000.0,39.2735,39.3562,39.2597,39.3355,254000.0
2011-03-08 14:20:00,57.1,57.16,57.05,57.11,166200.0,39.3355,39.3768,39.3011,39.3424,166200.0
2011-03-08 14:25:00,57.11,57.2,57.1,57.11,79100.0,39.3424,39.4044,39.3355,39.3424,79100.0
2011-03-08 14:30:00,57.11,57.12,57.01,57.02,49700.0,39.3424,39.3493,39.2735,39.2804,49700.0
2011-03-08 14:35:00,57.01,57.17,57.01,57.17,94100.0,39.2735,39.3837,39.2735,39.3837,94100.0
2011-03-08 14:40:00,57.17,57.2,57.05,57.19,330300.0,39.3837,39.4044,39.3011,39.3975,330300.0
2011-03-08 14:45:00,57.19,57.23,57.15,57.17,85500.0,39.3975,39.4251,39.3699,39.3837,85500.0
2011-03-08 14:50:00,57.19,57.28,57.16,57.25,81000.0,39.3975,39.4595,39.3768,39.4388,81000.0
2011-03-08 14:55:00,57.26,57.33,57.24,57.28,75300.0,39.4457,39.4939,39.4319,39.4595,75300.0
2011-03-08 15:00:00,57.27,57.28,57.18,57.18,100200.0,39.4526,39.4595,39.3906,39.3906,100200.0
2011-03-08 15:05:00,57.18,57.24,57.15,57.22,107100.0,39.3906,39.4319,39.3699,39.4182,107100.0
2011-03-08 15:10:00,57.23,57.32,57.21,57.29,120200.0,39.4251,39.4871,39.4113,39.4664,120200.0
2011-03-08 15:15:00,57.3,57.36,57.28,57.36,157900.0,39.4733,39.5146,39.4595,39.5146,157900.0
2011-03-08 15:20:00,57.35,57.43,57.33,57.41,156200.0,39.5077,39.5628,39.4939,39.5491,156200.0
2011-03-08 15:25:00,57.4,57.41,57.29,57.38,140500.0,39.5422,39.5491,39.4664,39.5284,140500.0
2011-03-08 15:30:00,57.37,57.4,57.31,57.4,121000.0,39.5215,39.5422,39.4802,39.5422,121000.0
2011-03-08 15:35:00,57.4,57.44,57.38,57.42,246500.0,39.5422,39.5697,39.5284,39.5559,246500.0
2011-03-08 15:40:00,57.43,57.46,57.37,57.39,171300.0,39.5628,39.5835,39.5215,39.5353,171300.0
2011-03-08 15:45:00,57.39,57.39,57.28,57.31,174800.0,39.5353,39.5353,39.4595,39.4802,174800.0
2011-03-08 15:50:00,57.32,57.35,57.22,57.27,215000.0,39.4871,39.5077,39.4182,39.4526,215000.0
2011-03-08 15:55:00,57.27,57.28,57.14,57.22,441000.0,39.4526,39.4595,39.3631,39.4182,441000.0
2011-03-09 09:30:00,56.84,56.85,56.08,56.09,570700.0,39.1564,39.1633,38.6328,38.6397,570700.0
2011-03-09 09:35:00,56.09,56.39,56.01,56.08,444300.0,38.6397,38.8464,38.5846,38.6328,444300.0
2011-03-09 09:40:00,56.09,56.26,55.93,56.16,623300.0,38.6397,38.7568,38.5295,38.6879,623300.0
2011-03-09 09:45:00,56.16,56.2,55.93,55.97,570900.0,38.6879,38.7155,38.5295,38.5571,570900.0
2011-03-09 09:50:00,55.97,56.06,55.68,55.91,802300.0,38.5571,38.6191,38.3573,38.5157,802300.0
2011-03-09 09:55:00,55.9,55.98,55.76,55.85,391000.0,38.5088,38.5639,38.4124,38.4744,391000.0
2011-03-09 10:00:00,55.86,55.99,55.75,55.88,310500.0,38.4813,38.5708,38.4055,38.4951,310500.0
2011-03-09 10:05:00,55.88,56.21,55.88,56.2,239500.0,38.4951,38.7224,38.4951,38.7155,239500.0
2011-03-09 10:10:00,56.21,56.23,56.08,56.11,233300.0,38.7224,38.7362,38.6328,38.6535,233300.0
2011-03-09 10:15:00,56.12,56.37,56.08,56.29,194800.0,38.6604,38.8326,38.6328,38.7775,194800.0
2011-03-09 10:20:00,56.29,56.38,56.26,56.35,96200.0,38.7775,38.8395,38.7568,38.8188,96200.0
2011-03-09 10:25:00,56.36,56.36,56.18,56.25,158300.0,38.8257,38.8257,38.7017,38.7499,158300.0
2011-03-09 10:30:00,56.24,56.34,56.2,56.25,155700.0,38.7431,38.8119,38.7155,38.7499,155700.0
2011-03-09 10:35:00,56.26,56.34,56.15,56.2,119200.0,38.7568,38.8119,38.6811,38.7155,119200.0
2011-03-09 10:40:00,56.21,56.24,56.1,56.16,239800.0,38.7224,38.7431,38.6466,38.6879,239800.0
2011-03-09 10:45:00,56.16,56.16,56.02,56.06,378700.0,38.6879,38.6879,38.5915,38.6191,378700.0
2011-03-09 10:50:00,56.06,56.1,55.96,56.0,313700.0,38.6191,38.6466,38.5502,38.5777,313700.0
2011-03-09 10:55:00,55.99,56.06,55.93,55.97,326000.0,38.5708,38.6191,38.5295,38.5571,326000.0
2011-03-09 11:00:00,55.97,55.97,55.88,55.91,237400.0,38.5571,38.5571,38.4951,38.5157,237400.0
2011-03-09 11:05:00,55.91,56.0,55.89,55.98,181400.0,38.5157,38.5777,38.5019,38.5639,181400.0
2011-03-09 11:10:00,55.98,56.12,55.96,56.08,317800.0,38.5639,38.6604,38.5502,38.6328,317800.0
2011-03-09 11:15:00,56.09,56.13,55.99,55.99,148700.0,38.6397,38.6673,38.5708,38.5708,148700.0
2011-03-09 11:20:00,56.0,56.01,55.87,55.88,190500.0,38.5777,38.5846,38.4882,38.4951,190500.0
2011-03-09 11:25:00,55.88,55.93,55.8,55.85,179400.0,38.4951,38.5295,38.4399,38.4744,179400.0
2011-03-09 11:30:00,55.83,55.86,55.75,55.84,172000.0,38.4606,38.4813,38.4055,38.4675,172000.0
2011-03-09 11:35:00,55.85,55.92,55.79,55.89,172600.0,38.4744,38.5226,38.4331,38.5019,172600.0
2011-03-09 11:40:00,55.89,55.92,55.82,55.83,148900.0,38.5019,38.5226,38.4537,38.4606,148900.0
2011-03-09 11:45:00,55.83,55.9,55.79,55.84,211200.0,38.4606,38.5088,38.4331,38.4675,211200.0
2011-03-09 11:50:00,55.84,55.84,55.75,55.81,172500.0,38.4675,38.4675,38.4055,38.4468,172500.0
2011-03-09 11:55:00,55.8,55.9,55.8,55.86,184000.0,38.4399,38.5088,38.4399,38.4813,184000.0
2011-03-09 12:00:00,55.86,55.99,55.86,55.89,163100.0,38.4813,38.5708,38.4813,38.5019,163100.0
2011-03-09 12:05:00,55.9,55.98,55.89,55.97,65700.0,38.5088,38.5639,38.5019,38.5571,65700.0
2011-03-09 12:10:00,55.96,55.99,55.88,55.9,123900.0,38.5502,38.5708,38.4951,38.5088,123900.0
2011-03-09 12:15:00,55.9,55.98,55.9,55.98,84600.0,38.5088,38.5639,38.5088,38.5639,84600.0
2011-03-09 12:20:00,55.97,56.01,55.94,55.96,120700.0,38.5571,38.5846,38.5364,38.5502,120700.0
2011-03-09 12:25:00,55.96,55.97,55.89,55.93,351900.0,38.5502,38.5571,38.5019,38.5295,351900.0
2011-03-09 12:30:00,55.94,55.97,55.84,55.84,110400.0,38.5364,38.5571,38.4675,38.4675,110400.0
2011-03-09 12:35:00,55.84,55.96,55.84,55.93,301300.0,38.4675,38.5502,38.4675,38.5295,301300.0
2011-03-09 12:40:00,55.93,55.94,55.77,55.78,160100.0,38.5295,38.5364,38.4193,38.4262,160100.0
2011-03-09 12:45:00,55.77,55.9,55.76,55.89,92000.0,38.4193,38.5088,38.4124,38.5019,92000.0
2011-03-09 12:50:00,55.89,55.96,55.82,55.9,169100.0,38.5019,38.5502,38.4537,38.5088,169100.0
2011-03-09 12:55:00,55.9,55.9,55.78,55.8,53500.0,38.5088,38.5088,38.4262,38.4399,53500.0
2011-03-09 13:00:00,55.79,55.84,55.73,55.75,115800.0,38.4331,38.4675,38.3917,38.4055,115800.0
2011-03-09 13:05:00,55.75,55.76,55.65,55.74,141800.0,38.4055,38.4124,38.3366,38.3986,141800.0
2011-03-09 13:10:00,55.75,55.83,55.74,55.83,189100.0,38.4055,38.4606,38.3986,38.4606,189100.0
2011-03-09 13:15:00,55.82,55.84,55.74,55.77,88600.0,38.4537,38.4675,38.3986,38.4193,88600.0
2011-03-09 13:20:00,55.76,55.76,55.68,55.69,107300.0,38.4124,38.4124,38.3573,38.3642,107300.0
2011-03-09 13:25:00,55.7,55.73,55.61,55.61,210500.0,38.3711,38.3917,38.3091,38.3091,210500.0
2011-03-09 13:30:00,55.61,55.66,55.57,55.57,148500.0,38.3091,38.3435,38.2815,38.2815,148500.0
2011-03-09 13:35:00,55.56,55.57,55.43,55.46,219900.0,38.2746,38.2815,38.1851,38.2057,219900.0
2011-03-09 13:40:00,55.45,55.46,55.3,55.32,251600.0,38.1988,38.2057,38.0955,38.1093,251600.0
2011-03-09 13:45:00,55.33,55.41,55.32,55.34,227300.0,38.1162,38.1713,38.1093,38.1231,227300.0
2011-03-09 13:50:00,55.33,55.33,55.16,55.19,386300.0,38.1162,38.1162,37.9991,38.0197,386300.0
2011-03-09 13:55:00,55.18,55.22,55.14,55.22,251600.0,38.0128,38.0404,37.9853,38.0404,251600.0
2011-03-09 14:00:00,55.22,55.4,55.21,55.38,576200.0,38.0404,38.1644,38.0335,38.1506,576200.0
2011-03-09 14:05:00,55.38,55.4,55.33,55.36,377000.0,38.1506,38.1644,38.1162,38.1368,377000.0
2011-03-09 14:10:00,55.36,55.59,55.34,55.5,363300.0,38.1368,38.2953,38.1231,38.2333,363300.0
2011-03-09 14:15:00,55.51,55.66,55.49,55.62,294200.0,38.2402,38.3435,38.2264,38.3159,294200.0
2011-03-09 14:20:00,55.64,55.65,55.54,55.63,199000.0,38.3297,38.3366,38.2608,38.3228,199000.0
2011-03-09 14:25:00,55.64,55.65,55.55,55.56,118000.0,38.3297,38.3366,38.2677,38.2746,118000.0
2011-03-09 14:30:00,55.55,55.55,55.36,55.37,188300.0,38.2677,38.2677,38.1368,38.1437,188300.0
2011-03-09 14:35:00,55.37,55.39,55.3,55.36,266600.0,38.1437,38.1575,38.0955,38.1368,266600.0
2011-03-09 14:40:00,55.35,55.4,55.3,55.37,144500.0,38.1299,38.1644,38.0955,38.1437,144500.0
2011-03-09 14:45:00,55.36,55.39,55.31,55.36,192500.0,38.1368,38.1575,38.1024,38.1368,192500.0
2011-03-09 14:50:00,55.35,55.58,55.35,55.5,326900.0,38.1299,38.2884,38.1299,38.2333,326900.0
2011-03-09 14:55:00,55.5,55.66,55.5,55.59,288200.0,38.2333,38.3435,38.2333,38.2953,288200.0
2011-03-09 15:00:00,55.59,55.67,55.59,55.65,163900.0,38.2953,38.3504,38.2953,38.3366,163900.0
2011-03-09 15:05:00,55.66,55.66,55.46,55.48,244200.0,38.3435,38.3435,38.2057,38.2195,244200.0
2011-03-09 15:10:00,55.49,55.5,55.36,55.39,321400.0,38.2264,38.2333,38.1368,38.1575,321400.0
2011-03-09 15:15:00,55.4,55.44,55.35,55.36,177000.0,38.1644,38.1919,38.1299,38.1368,177000.0
2011-03-09 15:20:00,55.36,55.36,55.25,55.27,284000.0,38.1368,38.1368,38.0611,38.0748,284000.0
2011-03-09 15:25:00,55.26,55.39,55.25,55.38,379900.0,38.0679,38.1575,38.0611,38.1506,379900.0
2011-03-09 15:30:00,55.38,55.4,55.33,55.33,182200.0,38.1506,38.1644,38.1162,38.1162,182200.0
2011-03-09 15:35:00,55.33,55.34,55.2,55.21,286000.0,38.1162,38.1231,38.0266,38.0335,286000.0
2011-03-09 15:40:00,55.22,55.31,55.14,55.16,615300.0,38.0404,38.1024,37.9853,37.9991,615300.0
2011-03-09 15:45:00,55.15,55.2,55.06,55.07,646200.0,37.9922,38.0266,37.9302,37.9371,646200.0
2011-03-09 15:50:00,55.08,55.15,54.91,55.0,1246500.0,37.9439,37.9922,37.8268,37.8888,1246500.0
2011-03-09 15:55:00,55.0,55.04,54.91,55.0,1014900.0,37.8888,37.9164,37.8268,37.8888,1014900.0
2011-03-10 09:30:00,54.41,54.57,53.93,54.13,1094700.0,37.4824,37.5926,37.1517,37.2895,1094700.0
2011-03-10 09:35:00,54.14,54.43,54.02,54.39,749900.0,37.2964,37.4962,37.2137,37.4686,749900.0
2011-03-10 09:40:00,54.39,54.47,54.23,54.42,664200.0,37.4686,37.5237,37.3584,37.4893,664200.0
2011-03-10 09:45:00,54.42,54.97,54.42,54.77,918800.0,37.4893,37.8682,37.4893,37.7304,918800.0
2011-03-10 09:50:00,54.77,54.78,54.34,54.42,580900.0,37.7304,37.7373,37.4342,37.4893,580900.0
2011-03-10 09:55:00,54.41,54.48,54.32,54.47,328500.0,37.4824,37.5306,37.4204,37.5237,328500.0
2011-03-10 10:00:00,54.46,54.5,54.3,54.41,386200.0,37.5168,37.5444,37.4066,37.4824,386200.0
2011-03-10 10:05:00,54.41,54.41,53.9,54.06,628300.0,37.4824,37.4824,37.1311,37.2413,628300.0
2011-03-10 10:10:00,54.06,54.23,54.01,54.15,416200.0,37.2413,37.3584,37.2068,37.3033,416200.0
2011-03-10 10:15:00,54.14,54.38,54.12,54.28,369400.0,37.2964,37.4617,37.2826,37.3928,369400.0
2011-03-10 10:20:00,54.29,54.42,54.25,54.4,440600.0,37.3997,37.4893,37.3722,37.4755,440600.0
2011-03-10 10:25:00,54.4,54.42,54.2,54.29,217100.0,37.4755,37.4893,37.3377,37.3997,217100.0
2011-03-10 10:30:00,54.3,54.31,54.1,54.1,283900.0,37.4066,37.4135,37.2688,37.2688,283900.0
2011-03-10 10:35:00,54.1,54.12,53.89,53.93,431900.0,37.2688,37.2826,37.1242,37.1517,431900.0
2011-03-10 10:40:00,53.93,54.13,53.84,54.0,455200.0,37.1517,37.2895,37.0897,37.1999,455200.0
2011-03-10 10:45:00,54.0,54.18,53.98,54.12,345700.0,37.1999,37.3239,37.1862,37.2826,345700.0
2011-03-10 10:50:00,54.12,54.25,54.1,54.24,248400.0,37.2826,37.3722,37.2688,37.3653,248400.0
2011-03-10 10:55:00,54.24,54.3,54.19,54.2,189800.0,37.3653,37.4066,37.3308,37.3377,189800.0
2011-03-10 11:00:00,54.2,54.3,54.2,54.24,188600.0,37.3377,37.4066,37.3377,37.3653,188600.0
2011-03-10 11:05:00,54.24,54.35,54.23,54.35,285200.0,37.3653,37.4411,37.3584,37.4411,285200.0
2011-03-10 11:10:00,54.34,54.4,54.26,54.4,267900.0,37.4342,37.4755,37.3791,37.4755,267900.0
2011-03-10 11:15:00,54.4,54.47,54.29,54.43,243600.0,37.4755,37.5237,37.3997,37.4962,243600.0
2011-03-10 11:20:00,54.43,54.51,54.4,54.44,192000.0,37.4962,37.5513,37.4755,37.5031,192000.0
2011-03-10 11:25:00,54.44,54.44,54.3,54.35,247600.0,37.5031,37.5031,37.4066,37.4411,247600.0
2011-03-10 11:30:00,54.35,54.42,54.26,54.42,129400.0,37.4411,37.4893,37.3791,37.4893,129400.0
2011-03-10 11:35:00,54.43,54.48,54.4,54.42,143000.0,37.4962,37.5306,37.4755,37.4893,143000.0
2011-03-10 11:40:00,54.42,54.42,54.32,54.33,91300.0,37.4893,37.4893,37.4204,37.4273,91300.0
2011-03-10 11:45:00,54.33,54.33,54.25,54.27,129000.0,37.4273,37.4273,37.3722,37.3859,129000.0
2011-03-10 11:50:00,54.26,54.34,54.26,54.33,114800.0,37.3791,37.4342,37.3791,37.4273,114800.0
2011-03-10 11:55:00,54.33,54.39,54.29,54.34,122500.0,37.4273,37.4686,37.3997,37.4342,122500.0
2011-03-10 12:00:00,54.34,54.39,54.27,54.28,98100.0,37.4342,37.4686,37.3859,37.3928,98100.0
2011-03-10 12:05:00,54.29,54.3,54.15,54.22,201900.0,37.3997,37.4066,37.3033,37.3515,201900.0
2011-03-10 12:10:00,54.21,54.27,54.15,54.25,126800.0,37.3446,37.3859,37.3033,37.3722,126800.0
2011-03-10 12:15:00,54.25,54.31,54.23,54.26,132300.0,37.3722,37.4135,37.3584,37.3791,132300.0
2011-03-10 12:20:00,54.26,54.35,54.25,54.33,108100.0,37.3791,37.4411,37.3722,37.4273,108100.0
2011-03-10 12:25:00,54.34,54.35,54.16,54.23,133300.0,37.4342,37.4411,37.3102,37.3584,133300.0
2011-03-10 12:30:00,54.22,54.31,54.21,54.25,135200.0,37.3515,37.4135,37.3446,37.3722,135200.0
2011-03-10 12:35:00,54.25,54.35,54.21,54.33,109800.0,37.3722,37.4411,37.3446,37.4273,109800.0
2011-03-10 12:40:00,54.34,54.35,54.24,54.29,206300.0,37.4342,37.4411,37.3653,37.3997,206300.0
2011-03-10 12:45:00,54.3,54.41,54.27,54.38,116600.0,37.4066,37.4824,37.3859,37.4617,116600.0
2011-03-10 12:50:00,54.38,54.65,54.38,54.65,301700.0,37.4617,37.6477,37.4617,37.6477,301700.0
2011-03-10 12:55:00,54.64,54.74,54.58,54.72,239400.0,37.6408,37.7097,37.5995,37.6959,239400.0
2011-03-10 13:00:00,54.71,54.78,54.63,54.7,223200.0,37.6891,37.7373,37.6339,37.6822,223200.0
2011-03-10 13:05:00,54.71,54.73,54.63,54.69,123000.0,37.6891,37.7028,37.6339,37.6753,123000.0
2011-03-10 13:10:00,54.69,54.8,54.65,54.76,103500.0,37.6753,37.7511,37.6477,37.7235,103500.0
2011-03-10 13:15:00,54.76,54.81,54.66,54.69,130200.0,37.7235,37.7579,37.6546,37.6753,130200.0
2011-03-10 13:20:00,54.68,54.7,54.57,54.58,210400.0,37.6684,37.6822,37.5926,37.5995,210400.0
2011-03-10 13:25:00,54.58,54.58,54.3,54.32,329200.0,37.5995,37.5995,37.4066,37.4204,329200.0
2011-03-10 13:30:00,54.32,54.36,54.12,54.13,287600.0,37.4204,37.4479,37.2826,37.2895,287600.0
2011-03-10 13:35:00,54.12,54.26,54.0,54.0,268600.0,37.2826,37.3791,37.1999,37.1999,268600.0
2011-03-10 13:40:00,54.0,54.23,54.0,54.12,225200.0,37.1999,37.3584,37.1999,37.2826,225200.0
2011-03-10 13:45:00,54.12,54.26,54.11,54.25,205500.0,37.2826,37.3791,37.2757,37.3722,205500.0
2011-03-10 13:50:00,54.25,54.31,54.18,54.19,165300.0,37.3722,37.4135,37.3239,37.3308,165300.0
2011-03-10 13:55:00,54.19,54.27,54.18,54.21,80300.0,37.3308,37.3859,37.3239,37.3446,80300.0
2011-03-10 14:00:00,54.22,54.33,54.22,54.26,90400.0,37.3515,37.4273,37.3515,37.3791,90400.0
2011-03-10 14:05:00,54.26,54.38,54.22,54.36,114900.0,37.3791,37.4617,37.3515,37.4479,114900.0
2011-03-10 14:10:00,54.35,54.42,54.23,54.27,146100.0,37.4411,37.4893,37.3584,37.3859,146100.0
2011-03-10 14:15:00,54.26,54.32,54.23,54.29,99400.0,37.3791,37.4204,37.3584,37.3997,99400.0
2011-03-10 14:20:00,54.29,54.34,54.22,54.24,145400.0,37.3997,37.4342,37.3515,37.3653,145400.0
2011-03-10 14:25:00,54.24,54.28,54.16,54.16,150200.0,37.3653,37.3928,37.3102,37.3102,150200.0
2011-03-10 14:30:00,54.16,54.35,54.14,54.35,235700.0,37.3102,37.4411,37.2964,37.4411,235700.0
2011-03-10 14:35:00,54.34,54.5,54.34,54.46,227100.0,37.4342,37.5444,37.4342,37.5168,227100.0
2011-03-10 14:40:00,54.46,54.5,54.34,54.36,191100.0,37.5168,37.5444,37.4342,37.4479,191100.0
2011-03-10 14:45:00,54.36,54.46,54.36,54.42,146700.0,37.4479,37.5168,37.4479,37.4893,146700.0
2011-03-10 14:50:00,54.41,54.42,54.29,54.32,108000.0,37.4824,37.4893,37.3997,37.4204,108000.0
2011-03-10 14:55:00,54.32,54.35,54.27,54.27,107400.0,37.4204,37.4411,37.3859,37.3859,107400.0
2011-03-10 15:00:00,54.28,54.32,54.16,54.19,198600.0,37.3928,37.4204,37.3102,37.3308,198600.0
2011-03-10 15:05:00,54.19,54.28,54.18,54.18,153500.0,37.3308,37.3928,37.3239,37.3239,153500.0
2011-03-10 15:10:00,54.18,54.19,54.0,54.02,196800.0,37.3239,37.3308,37.1999,37.2137,196800.0
2011-03-10 15:15:00,54.02,54.1,53.95,53.99,415200.0,37.2137,37.2688,37.1655,37.1931,415200.0
2011-03-10 15:20:00,53.98,54.07,53.95,54.05,238400.0,37.1862,37.2482,37.1655,37.2344,238400.0
2011-03-10 15:25:00,54.07,54.12,53.96,54.03,257400.0,37.2482,37.2826,37.1724,37.2206,257400.0
2011-03-10 15:30:00,54.03,54.09,53.98,54.04,308200.0,37.2206,37.2619,37.1862,37.2275,308200.0
2011-03-10 15:35:00,54.04,54.15,54.02,54.07,288600.0,37.2275,37.3033,37.2137,37.2482,288600.0
2011-03-10 15:40:00,54.08,54.22,54.07,54.16,275600.0,37.2551,37.3515,37.2482,37.3102,275600.0
2011-03-10 15:45:00,54.16,54.17,54.06,54.07,345100.0,37.3102,37.3171,37.2413,37.2482,345100.0
2011-03-10 15:50:00,54.07,54.09,53.99,54.01,504900.0,37.2482,37.2619,37.1931,37.2068,504900.0
2011-03-10 15:55:00,54.01,54.06,53.98,54.05,707400.0,37.2068,37.2413,37.1862,37.2344,707400.0
2011-03-11 09:30:00,53.7,53.75,53.53,53.75,551500.0,36.9933,37.0277,36.8762,37.0277,551500.0
2011-03-11 09:35:00,53.74,53.94,53.64,53.8,500700.0,37.0208,37.1586,36.9519,37.0622,500700.0
2011-03-11 09:40:00,53.78,53.87,53.61,53.84,392500.0,37.0484,37.1104,36.9313,37.0897,392500.0
2011-03-11 09:45:00,53.83,54.0,53.75,53.96,506600.0,37.0828,37.1999,37.0277,37.1724,506600.0
2011-03-11 09:50:00,53.96,54.08,53.85,53.9,341300.0,37.1724,37.2551,37.0966,37.1311,341300.0
2011-03-11 09:55:00,53.9,53.96,53.82,53.92,318900.0,37.1311,37.1724,37.0759,37.1448,318900.0
2011-03-11 10:00:00,53.92,53.96,53.79,53.79,203200.0,37.1448,37.1724,37.0553,37.0553,203200.0
2011-03-11 10:05:00,53.79,53.79,53.58,53.67,267300.0,37.0553,37.0553,36.9106,36.9726,267300.0
2011-03-11 10:10:00,53.67,53.77,53.64,53.74,253000.0,36.9726,37.0415,36.9519,37.0208,253000.0
2011-03-11 10:15:00,53.74,53.95,53.71,53.91,467300.0,37.0208,37.1655,37.0002,37.1379,467300.0
2011-03-11 10:20:00,53.91,53.99,53.74,53.78,227600.0,37.1379,37.1931,37.0208,37.0484,227600.0
2011-03-11 10:25:00,53.78,53.83,53.65,53.67,176900.0,37.0484,37.0828,36.9588,36.9726,176900.0
2011-03-11 10:30:00,53.68,53.77,53.63,53.64,249500.0,36.9795,37.0415,36.9451,36.9519,249500.0
2011-03-11 10:35:00,53.64,53.75,53.6,53.67,137100.0,36.9519,37.0277,36.9244,36.9726,137100.0
2011-03-11 10:40:00,53.68,53.7,53.57,53.59,162600.0,36.9795,36.9933,36.9037,36.9175,162600.0
2011-03-11 10:45:00,53.59,53.63,53.53,53.62,228100.0,36.9175,36.9451,36.8762,36.9382,228100.0
2011-03-11 10:50:00,53.62,53.62,53.39,53.51,310500.0,36.9382,36.9382,36.7797,36.8624,310500.0
2011-03-11 10:55:00,53.5,53.56,53.43,53.52,260100.0,36.8555,36.8968,36.8073,36.8693,260100.0
2011-03-11 11:00:00,53.52,53.55,53.44,53.52,251000.0,36.8693,36.8899,36.8142,36.8693,251000.0
2011-03-11 11:05:00,53.52,53.7,53.5,53.6,186800.0,36.8693,36.9933,36.8555,36.9244,186800.0
2011-03-11 11:10:00,53.6,53.7,53.57,53.67,256000.0,36.9244,36.9933,36.9037,36.9726,256000.0
2011-03-11 11:15:00,53.67,53.69,53.51,53.58,157600.0,36.9726,36.9864,36.8624,36.9106,157600.0
2011-03-11 11:20:00,53.59,53.77,53.52,53.73,229300.0,36.9175,37.0415,36.8693,37.0139,229300.0
2011-03-11 11:25:00,53.73,53.83,53.68,53.81,289800.0,37.0139,37.0828,36.9795,37.0691,289800.0
2011-03-11 11:30:00,53.81,53.84,53.66,53.71,282400.0,37.0691,37.0897,36.9657,37.0002,282400.0
2011-03-11 11:35:00,53.71,53.87,53.69,53.83,251400.0,37.0002,37.1104,36.9864,37.0828,251400.0
2011-03-11 11:40:00,53.83,53.96,53.78,53.95,367000.0,37.0828,37.1724,37.0484,37.1655,367000.0
2011-03-11 11:45:00,53.96,54.02,53.91,53.91,229200.0,37.1724,37.2137,37.1379,37.1379,229200.0
2011-03-11 11:50:00,53.92,53.93,53.83,53.87,195100.0,37.1448,37.1517,37.0828,37.1104,195100.0
2011-03-11 11:55:00,53.87,53.9,53.76,53.78,191500.0,37.1104,37.1311,37.0346,37.0484,191500.0
2011-03-11 12:00:00,53.79,53.85,53.76,53.8,205400.0,37.0553,37.0966,37.0346,37.0622,205400.0
2011-03-11 12:05:00,53.8,53.85,53.76,53.78,114900.0,37.0622,37.0966,37.0346,37.0484,114900.0
2011-03-11 12:10:00,53.77,53.81,53.61,53.74,230400.0,37.0415,37.0691,36.9313,37.0208,230400.0
2011-03-11 12:15:00,53.74,53.83,53.73,53.82,209200.0,37.0208,37.0828,37.0139,37.0759,209200.0
2011-03-11 12:20:00,53.83,53.89,53.77,53.88,198500.0,37.0828,37.1242,37.0415,37.1173,198500.0
2011-03-11 12:25:00,53.88,53.88,53.79,53.8,100400.0,37.1173,37.1173,37.0553,37.0622,100400.0
2011-03-11 12:30:00,53.8,53.85,53.76,53.77,101600.0,37.0622,37.0966,37.0346,37.0415,101600.0
2011-03-11 12:35:00,53.77,53.79,53.72,53.76,79600.0,37.0415,37.0553,37.0071,37.0346,79600.0
2011-03-11 12:40:00,53.74,53.78,53.68,53.71,79500.0,37.0208,37.0484,36.9795,37.0002,79500.0
2011-03-11 12:45:00,53.72,53.78,53.67,53.7,155900.0,37.0071,37.0484,36.9726,36.9933,155900.0
2011-03-11 12:50:00,53.7,53.75,53.68,53.7,98200.0,36.9933,37.0277,36.9795,36.9933,98200.0
2011-03-11 12:55:00,53.72,53.75,53.67,53.72,156300.0,37.0071,37.0277,36.9726,37.0071,156300.0
2011-03-11 13:00:00,53.72,53.72,53.64,53.68,102700.0,37.0071,37.0071,36.9519,36.9795,102700.0
2011-03-11 13:05:00,53.68,53.68,53.56,53.6,174700.0,36.9795,36.9795,36.8968,36.9244,174700.0
2011-03-11 13:10:00,53.6,53.65,53.46,53.46,263900.0,36.9244,36.9588,36.8279,36.8279,263900.0
2011-03-11 13:15:00,53.46,53.6,53.42,53.56,218200.0,36.8279,36.9244,36.8004,36.8968,218200.0
2011-03-11 13:20:00,53.56,53.66,53.53,53.66,130800.0,36.8968,36.9657,36.8762,36.9657,130800.0
2011-03-11 13:25:00,53.66,53.73,53.65,53.71,106900.0,36.9657,37.0139,36.9588,37.0002,106900.0
2011-03-11 13:30:00,53.71,53.77,53.7,53.73,72800.0,37.0002,37.0415,36.9933,37.0139,72800.0
2011-03-11 13:35:00,53.74,53.83,53.69,53.7,108200.0,37.0208,37.0828,36.9864,36.9933,108200.0
2011-03-11 13:40:00,53.7,53.75,53.68,53.75,146700.0,36.9933,37.0277,36.9795,37.0277,146700.0
2011-03-11 13:45:00,53.75,53.82,53.74,53.82,132800.0,37.0277,37.0759,37.0208,37.0759,132800.0
2011-03-11 13:50:00,53.82,53.84,53.75,53.81,199100.0,37.0759,37.0897,37.0277,37.0691,199100.0
2011-03-11 13:55:00,53.81,53.82,53.7,53.74,84900.0,37.0691,37.0759,36.9933,37.0208,84900.0
2011-03-11 14:00:00,53.74,53.77,53.7,53.72,59800.0,37.0208,37.0415,36.9933,37.0071,59800.0
2011-03-11 14:05:00,53.73,53.76,53.69,53.7,205400.0,37.0139,37.0346,36.9864,36.9933,205400.0
2011-03-11 14:10:00,53.71,53.76,53.68,53.74,131800.0,37.0002,37.0346,36.9795,37.0208,131800.0
2011-03-11 14:15:00,53.73,53.81,53.72,53.8,127100.0,37.0139,37.0691,37.0071,37.0622,127100.0
2011-03-11 14:20:00,53.8,53.81,53.72,53.77,142000.0,37.0622,37.0691,37.0071,37.0415,142000.0
2011-03-11 14:25:00,53.76,53.81,53.75,53.79,62800.0,37.0346,37.0691,37.0277,37.0553,62800.0
2011-03-11 14:30:00,53.78,53.82,53.76,53.82,157500.0,37.0484,37.0759,37.0346,37.0759,157500.0
2011-03-11 14:35:00,53.82,53.82,53.72,53.75,89800.0,37.0759,37.0759,37.0071,37.0277,89800.0
2011-03-11 14:40:00,53.75,53.83,53.75,53.79,177400.0,37.0277,37.0828,37.0277,37.0553,177400.0
2011-03-11 14:45:00,53.78,53.81,53.7,53.8,127200.0,37.0484,37.0691,36.9933,37.0622,127200.0
2011-03-11 14:50:00,53.8,53.89,53.78,53.88,97900.0,37.0622,37.1242,37.0484,37.1173,97900.0
2011-03-11 14:55:00,53.88,54.0,53.87,53.93,157000.0,37.1173,37.1999,37.1104,37.1517,157000.0
2011-03-11 15:00:00,53.93,54.0,53.91,53.98,276900.0,37.1517,37.1999,37.1379,37.1862,276900.0
2011-03-11 15:05:00,53.98,54.01,53.92,53.94,178000.0,37.1862,37.2068,37.1448,37.1586,178000.0
2011-03-11 15:10:00,53.95,53.97,53.85,53.94,153000.0,37.1655,37.1793,37.0966,37.1586,153000.0
2011-03-11 15:15:00,53.94,53.99,53.89,53.92,187200.0,37.1586,37.1931,37.1242,37.1448,187200.0
2011-03-11 15:20:00,53.93,53.99,53.89,53.97,227300.0,37.1517,37.1931,37.1242,37.1793,227300.0
2011-03-11 15:25:00,53.97,53.99,53.87,53.93,235400.0,37.1793,37.1931,37.1104,37.1517,235400.0
2011-03-11 15:30:00,53.93,53.97,53.81,53.82,272700.0,37.1517,37.1793,37.0691,37.0759,272700.0
2011-03-11 15:35:00,53.82,53.91,53.76,53.81,260700.0,37.0759,37.1379,37.0346,37.0691,260700.0
2011-03-11 15:40:00,53.81,53.84,53.69,53.7,365100.0,37.0691,37.0897,36.9864,36.9933,365100.0
2011-03-11 15:45:00,53.7,53.86,53.69,53.8,455100.0,36.9933,37.1035,36.9864,37.0622,455100.0
2011-03-11 15:50:00,53.8,53.88,53.73,53.74,614300.0,37.0622,37.1173,37.0139,37.0208,614300.0
2011-03-11 15:55:00,53.73,53.73,53.48,53.61,1156300.0,37.0139,37.0139,36.8417,36.9313,1156300.0
2011-03-14 09:30:00,52.99,53.09,52.89,53.0,527700.0,36.5042,36.5731,36.4353,36.5111,527700.0
2011-03-14 09:35:00,53.0,53.08,52.9,53.0,687400.0,36.5111,36.5662,36.4422,36.5111,687400.0
2011-03-14 09:40:00,53.0,53.01,52.75,52.98,637400.0,36.5111,36.5179,36.3388,36.4973,637400.0
2011-03-14 09:45:00,52.98,53.31,52.91,53.2,673800.0,36.4973,36.7246,36.4491,36.6488,673800.0
2011-03-14 09:50:00,53.21,53.51,53.19,53.38,558100.0,36.6557,36.8624,36.6419,36.7728,558100.0
2011-03-14 09:55:00,53.37,53.6,53.26,53.37,363600.0,36.7659,36.9244,36.6902,36.7659,363600.0
2011-03-14 10:00:00,53.38,53.45,53.33,53.36,345600.0,36.7728,36.8211,36.7384,36.7591,345600.0
2011-03-14 10:05:00,53.36,53.39,53.02,53.05,430400.0,36.7591,36.7797,36.5248,36.5455,430400.0
2011-03-14 10:10:00,53.05,53.1,52.95,53.0,295500.0,36.5455,36.5799,36.4766,36.5111,295500.0
2011-03-14 10:15:00,53.0,53.06,52.9,52.91,254800.0,36.5111,36.5524,36.4422,36.4491,254800.0
2011-03-14 10:20:00,52.91,52.98,52.83,52.93,154400.0,36.4491,36.4973,36.3939,36.4628,154400.0
2011-03-14 10:25:00,52.94,53.22,52.94,53.08,355700.0,36.4697,36.6626,36.4697,36.5662,355700.0
2011-03-14 10:30:00,53.09,53.1,52.9,52.97,268300.0,36.5731,36.5799,36.4422,36.4904,268300.0
2011-03-14 10:35:00,52.97,53.04,52.86,52.92,214600.0,36.4904,36.5386,36.4146,36.4559,214600.0
2011-03-14 10:40:00,52.92,52.95,52.86,52.9,166900.0,36.4559,36.4766,36.4146,36.4422,166900.0
2011-03-14 10:45:00,52.91,53.25,52.89,53.18,268000.0,36.4491,36.6833,36.4353,36.6351,268000.0
2011-03-14 10:50:00,53.18,53.33,53.14,53.19,182700.0,36.6351,36.7384,36.6075,36.6419,182700.0
2011-03-14 10:55:00,53.18,53.24,53.03,53.07,253900.0,36.6351,36.6764,36.5317,36.5593,253900.0
2011-03-14 11:00:00,53.07,53.28,53.06,53.28,184300.0,36.5593,36.7039,36.5524,36.7039,184300.0
2011-03-14 11:05:00,53.28,53.4,53.21,53.32,236700.0,36.7039,36.7866,36.6557,36.7315,236700.0
2011-03-14 11:10:00,53.32,53.37,53.0,53.05,561600.0,36.7315,36.7659,36.5111,36.5455,561600.0
2011-03-14 11:15:00,53.06,53.08,52.95,53.06,264200.0,36.5524,36.5662,36.4766,36.5524,264200.0
2011-03-14 11:20:00,53.05,53.13,53.02,53.13,252400.0,36.5455,36.6006,36.5248,36.6006,252400.0
2011-03-14 11:25:00,53.13,53.13,53.03,53.08,188400.0,36.6006,36.6006,36.5317,36.5662,188400.0
2011-03-14 11:30:00,53.05,53.05,52.95,52.95,128000.0,36.5455,36.5455,36.4766,36.4766,128000.0
2011-03-14 11:35:00,52.95,53.05,52.92,53.03,195700.0,36.4766,36.5455,36.4559,36.5317,195700.0
2011-03-14 11:40:00,53.03,53.04,52.97,52.99,210300.0,36.5317,36.5386,36.4904,36.5042,210300.0
2011-03-14 11:45:00,52.99,53.01,52.9,52.92,274300.0,36.5042,36.5179,36.4422,36.4559,274300.0
2011-03-14 11:50:00,52.92,52.93,52.83,52.83,315400.0,36.4559,36.4628,36.3939,36.3939,315400.0
2011-03-14 11:55:00,52.84,52.97,52.83,52.91,137800.0,36.4008,36.4904,36.3939,36.4491,137800.0
2011-03-14 12:00:00,52.91,52.96,52.9,52.92,140900.0,36.4491,36.4835,36.4422,36.4559,140900.0
2011-03-14 12:05:00,52.93,52.98,52.91,52.93,102200.0,36.4628,36.4973,36.4491,36.4628,102200.0
2011-03-14 12:10:00,52.93,52.96,52.91,52.93,180500.0,36.4628,36.4835,36.4491,36.4628,180500.0
2011-03-14 12:15:00,52.92,52.94,52.88,52.94,103200.0,36.4559,36.4697,36.4284,36.4697,103200.0
2011-03-14 12:20:00,52.94,53.03,52.88,53.01,184100.0,36.4697,36.5317,36.4284,36.5179,184100.0
2011-03-14 12:25:00,53.02,53.1,53.01,53.03,97700.0,36.5248,36.5799,36.5179,36.5317,97700.0
2011-03-14 12:30:00,53.03,53.12,52.99,53.11,145100.0,36.5317,36.5937,36.5042,36.5868,145100.0
2011-03-14 12:35:00,53.12,53.13,53.01,53.01,93700.0,36.5937,36.6006,36.5179,36.5179,93700.0
2011-03-14 12:40:00,53.01,53.13,52.97,53.12,181500.0,36.5179,36.6006,36.4904,36.5937,181500.0
2011-03-14 12:45:00,53.12,53.17,53.07,53.13,109900.0,36.5937,36.6282,36.5593,36.6006,109900.0
2011-03-14 12:50:00,53.13,53.16,53.1,53.14,59400.0,36.6006,36.6213,36.5799,36.6075,59400.0
2011-03-14 12:55:00,53.14,53.15,53.1,53.13,96800.0,36.6075,36.6144,36.5799,36.6006,96800.0
2011-03-14 13:00:00,53.14,53.14,53.07,53.09,76100.0,36.6075,36.6075,36.5593,36.5731,76100.0
2011-03-14 13:05:00,53.08,53.17,53.08,53.17,135000.0,36.5662,36.6282,36.5662,36.6282,135000.0
2011-03-14 13:10:00,53.17,53.2,53.13,53.2,190800.0,36.6282,36.6488,36.6006,36.6488,190800.0
2011-03-14 13:15:00,53.2,53.24,53.14,53.24,357700.0,36.6488,36.6764,36.6075,36.6764,357700.0
2011-03-14 13:20:00,53.24,53.24,53.12,53.16,149600.0,36.6764,36.6764,36.5937,36.6213,149600.0
2011-03-14 13:25:00,53.17,53.18,53.08,53.09,199300.0,36.6282,36.6351,36.5662,36.5731,199300.0
2011-03-14 13:30:00,53.08,53.1,53.03,53.06,144900.0,36.5662,36.5799,36.5317,36.5524,144900.0
2011-03-14 13:35:00,53.05,53.09,52.95,53.0,186100.0,36.5455,36.5731,36.4766,36.5111,186100.0
2011-03-14 13:40:00,52.99,53.08,52.98,53.07,92100.0,36.5042,36.5662,36.4973,36.5593,92100.0
2011-03-14 13:45:00,53.08,53.08,52.99,53.02,92200.0,36.5662,36.5662,36.5042,36.5248,92200.0
2011-03-14 13:50:00,53.02,53.1,53.02,53.09,90500.0,36.5248,36.5799,36.5248,36.5731,90500.0
2011-03-14 13:55:00,53.09,53.13,53.03,53.07,143600.0,36.5731,36.6006,36.5317,36.5593,143600.0
2011-03-14 14:00:00,53.06,53.09,53.03,53.08,143000.0,36.5524,36.5731,36.5317,36.5662,143000.0
2011-03-14 14:05:00,53.08,53.16,53.07,53.12,169400.0,36.5662,36.6213,36.5593,36.5937,169400.0
2011-03-14 14:10:00,53.12,53.15,53.08,53.1,82300.0,36.5937,36.6144,36.5662,36.5799,82300.0
2011-03-14 14:15:00,53.1,53.13,53.0,53.01,83300.0,36.5799,36.6006,36.5111,36.5179,83300.0
2011-03-14 14:20:00,53.01,53.23,53.01,53.15,162400.0,36.5179,36.6695,36.5179,36.6144,162400.0
2011-03-14 14:25:00,53.15,53.18,53.09,53.16,133000.0,36.6144,36.6351,36.5731,36.6213,133000.0
2011-03-14 14:30:00,53.16,53.18,53.04,53.04,153500.0,36.6213,36.6351,36.5386,36.5386,153500.0
2011-03-14 14:35:00,53.05,53.07,53.0,53.03,145300.0,36.5455,36.5593,36.5111,36.5317,145300.0
2011-03-14 14:40:00,53.03,53.06,52.98,52.99,222200.0,36.5317,36.5524,36.4973,36.5042,222200.0
2011-03-14 14:45:00,52.98,53.01,52.97,52.98,144300.0,36.4973,36.5179,36.4904,36.4973,144300.0
2011-03-14 14:50:00,52.99,53.03,52.94,52.97,165300.0,36.5042,36.5317,36.4697,36.4904,165300.0
2011-03-14 14:55:00,52.97,53.03,52.97,52.99,94600.0,36.4904,36.5317,36.4904,36.5042,94600.0
2011-03-14 15:00:00,52.99,53.08,52.98,53.03,115800.0,36.5042,36.5662,36.4973,36.5317,115800.0
2011-03-14 15:05:00,53.03,53.16,53.03,53.11,153400.0,36.5317,36.6213,36.5317,36.5868,153400.0
2011-03-14 15:10:00,53.1,53.21,53.1,53.2,131900.0,36.5799,36.6557,36.5799,36.6488,131900.0
2011-03-14 15:15:00,53.2,53.21,53.16,53.16,72000.0,36.6488,36.6557,36.6213,36.6213,72000.0
2011-03-14 15:20:00,53.16,53.26,53.12,53.25,158900.0,36.6213,36.6902,36.5937,36.6833,158900.0
2011-03-14 15:25:00,53.25,53.3,53.18,53.24,126400.0,36.6833,36.7177,36.6351,36.6764,126400.0
2011-03-14 15:30:00,53.23,53.28,53.18,53.21,150600.0,36.6695,36.7039,36.6351,36.6557,150600.0
2011-03-14 15:35:00,53.21,53.26,53.15,53.17,207600.0,36.6557,36.6902,36.6144,36.6282,207600.0
2011-03-14 15:40:00,53.16,53.41,53.16,53.36,293700.0,36.6213,36.7935,36.6213,36.7591,293700.0
2011-03-14 15:45:00,53.36,53.45,53.3,53.35,277300.0,36.7591,36.8211,36.7177,36.7522,277300.0
2011-03-14 15:50:00,53.34,53.39,53.27,53.31,290400.0,36.7453,36.7797,36.6971,36.7246,290400.0
2011-03-14 15:55:00,53.31,53.51,53.29,53.48,649600.0,36.7246,36.8624,36.7108,36.8417,649600.0
2011-03-15 09:30:00,51.19,51.21,50.1,50.41,1932400.0,35.2642,35.2779,34.5133,34.7268,1932400.0
2011-03-15 09:35:00,50.4,50.74,50.38,50.46,1159400.0,34.72,34.9542,34.7062,34.7613,1159400.0
2011-03-15 09:40:00,50.46,50.69,50.35,50.43,973700.0,34.7613,34.9197,34.6855,34.7406,973700.0
2011-03-15 09:45:00,50.42,50.93,50.26,50.84,924500.0,34.7337,35.0851,34.6235,35.0231,924500.0
2011-03-15 09:50:00,50.85,51.03,50.7,50.97,1127700.0,35.03,35.154,34.9266,35.1126,1127700.0
2011-03-15 09:55:00,50.96,51.09,50.63,50.65,615600.0,35.1057,35.1953,34.8784,34.8922,615600.0
2011-03-15 10:00:00,50.66,50.7,50.29,50.38,506000.0,34.8991,34.9266,34.6442,34.7062,506000.0
2011-03-15 10:05:00,50.38,51.04,50.38,51.04,1059100.0,34.7062,35.1608,34.7062,35.1608,1059100.0
2011-03-15 10:10:00,51.04,51.5,51.03,51.17,888400.0,35.1608,35.4777,35.154,35.2504,888400.0
2011-03-15 10:15:00,51.17,51.24,50.82,50.84,477800.0,35.2504,35.2986,35.0093,35.0231,477800.0
2011-03-15 10:20:00,50.84,51.19,50.82,51.12,375400.0,35.0231,35.2642,35.0093,35.216,375400.0
2011-03-15 10:25:00,51.12,51.24,51.02,51.24,354300.0,35.216,35.2986,35.1471,35.2986,354300.0
2011-03-15 10:30:00,51.24,51.3,50.98,51.0,554700.0,35.2986,35.3399,35.1195,35.1333,554700.0
2011-03-15 10:35:00,51.01,51.18,50.92,51.12,379500.0,35.1402,35.2573,35.0782,35.216,379500.0
2011-03-15 10:40:00,51.13,51.5,51.13,51.48,591200.0,35.2228,35.4777,35.2228,35.4639,591200.0
2011-03-15 10:45:00,51.47,51.48,51.17,51.18,403100.0,35.4571,35.4639,35.2504,35.2573,403100.0
2011-03-15 10:50:00,51.18,51.44,51.12,51.43,358300.0,35.2573,35.4364,35.216,35.4295,358300.0
2011-03-15 10:55:00,51.43,51.51,51.3,51.32,455900.0,35.4295,35.4846,35.3399,35.3537,455900.0
2011-03-15 11:00:00,51.32,51.54,51.28,51.45,356300.0,35.3537,35.5053,35.3262,35.4433,356300.0
2011-03-15 11:05:00,51.45,51.53,51.42,51.46,226400.0,35.4433,35.4984,35.4226,35.4502,226400.0
2011-03-15 11:10:00,51.45,51.56,51.4,51.54,260000.0,35.4433,35.5191,35.4088,35.5053,260000.0
2011-03-15 11:15:00,51.55,51.8,51.51,51.79,290500.0,35.5122,35.6844,35.4846,35.6775,290500.0
2011-03-15 11:20:00,51.79,51.83,51.64,51.66,277800.0,35.6775,35.7051,35.5742,35.5879,277800.0
2011-03-15 11:25:00,51.64,51.75,51.54,51.73,383000.0,35.5742,35.6499,35.5053,35.6362,383000.0
2011-03-15 11:30:00,51.72,51.86,51.69,51.86,259500.0,35.6293,35.7257,35.6086,35.7257,259500.0
2011-03-15 11:35:00,51.86,52.0,51.84,51.95,408000.0,35.7257,35.8222,35.7119,35.7877,408000.0
2011-03-15 11:40:00,51.96,51.97,51.82,51.86,343100.0,35.7946,35.8015,35.6982,35.7257,343100.0
2011-03-15 11:45:00,51.86,51.87,51.78,51.8,150500.0,35.7257,35.7326,35.6706,35.6844,150500.0
2011-03-15 11:50:00,51.8,51.82,51.65,51.79,291900.0,35.6844,35.6982,35.5811,35.6775,291900.0
2011-03-15 11:55:00,51.79,51.9,51.79,51.89,198700.0,35.6775,35.7533,35.6775,35.7464,198700.0
2011-03-15 12:00:00,51.9,51.99,51.86,51.96,241900.0,35.7533,35.8153,35.7257,35.7946,241900.0
2011-03-15 12:05:00,51.95,52.08,51.9,51.9,259900.0,35.7877,35.8773,35.7533,35.7533,259900.0
2011-03-15 12:10:00,51.91,51.91,51.8,51.87,265800.0,35.7602,35.7602,35.6844,35.7326,265800.0
2011-03-15 12:15:00,51.88,51.99,51.87,51.95,300200.0,35.7395,35.8153,35.7326,35.7877,300200.0
2011-03-15 12:20:00,51.95,52.0,51.87,52.0,147900.0,35.7877,35.8222,35.7326,35.8222,147900.0
2011-03-15 12:25:00,52.0,52.26,52.0,52.23,281300.0,35.8222,36.0013,35.8222,35.9806,281300.0
2011-03-15 12:30:00,52.25,52.26,51.98,51.99,204600.0,35.9944,36.0013,35.8084,35.8153,204600.0
2011-03-15 12:35:00,52.0,52.08,51.94,51.97,226100.0,35.8222,35.8773,35.7808,35.8015,226100.0
2011-03-15 12:40:00,51.97,52.01,51.89,51.9,446100.0,35.8015,35.8291,35.7464,35.7533,446100.0
2011-03-15 12:45:00,51.91,51.94,51.79,51.8,346800.0,35.7602,35.7808,35.6775,35.6844,346800.0
2011-03-15 12:50:00,51.8,51.86,51.74,51.85,158000.0,35.6844,35.7257,35.6431,35.7188,158000.0
2011-03-15 12:55:00,51.84,51.94,51.77,51.94,198500.0,35.7119,35.7808,35.6637,35.7808,198500.0
2011-03-15 13:00:00,51.94,52.04,51.93,51.99,302000.0,35.7808,35.8497,35.7739,35.8153,302000.0
2011-03-15 13:05:00,51.99,52.09,51.99,52.03,259000.0,35.8153,35.8842,35.8153,35.8428,259000.0
2011-03-15 13:10:00,52.03,52.04,51.96,51.98,486000.0,35.8428,35.8497,35.7946,35.8084,486000.0
2011-03-15 13:15:00,51.99,52.0,51.84,51.89,464200.0,35.8153,35.8222,35.7119,35.7464,464200.0
2011-03-15 13:20:00,51.9,51.92,51.84,51.89,279700.0,35.7533,35.7671,35.7119,35.7464,279700.0
2011-03-15 13:25:00,51.89,51.98,51.88,51.98,119700.0,35.7464,35.8084,35.7395,35.8084,119700.0
2011-03-15 13:30:00,51.98,52.15,51.98,52.14,219500.0,35.8084,35.9255,35.8084,35.9186,219500.0
2011-03-15 13:35:00,52.14,52.17,52.08,52.15,97500.0,35.9186,35.9393,35.8773,35.9255,97500.0
2011-03-15 13:40:00,52.15,52.23,52.1,52.12,229800.0,35.9255,35.9806,35.8911,35.9048,229800.0
2011-03-15 13:45:00,52.1,52.13,51.98,52.06,195000.0,35.8911,35.9117,35.8084,35.8635,195000.0
2011-03-15 13:50:00,52.07,52.15,52.02,52.02,181200.0,35.8704,35.9255,35.8359,35.8359,181200.0
2011-03-15 13:55:00,52.03,52.11,52.01,52.1,173600.0,35.8428,35.8979,35.8291,35.8911,173600.0
2011-03-15 14:00:00,52.11,52.18,52.08,52.1,234100.0,35.8979,35.9462,35.8773,35.8911,234100.0
2011-03-15 14:05:00,52.11,52.23,52.1,52.18,206700.0,35.8979,35.9806,35.8911,35.9462,206700.0
2011-03-15 14:10:00,52.18,52.32,52.16,52.29,213500.0,35.9462,36.0426,35.9324,36.0219,213500.0
2011-03-15 14:15:00,52.28,52.47,52.18,52.24,463300.0,36.0151,36.1459,35.9462,35.9875,463300.0
2011-03-15 14:20:00,52.24,52.5,52.22,52.49,316000.0,35.9875,36.1666,35.9737,36.1597,316000.0
2011-03-15 14:25:00,52.49,52.6,52.42,52.56,280000.0,36.1597,36.2355,36.1115,36.2079,280000.0
2011-03-15 14:30:00,52.55,52.66,52.48,52.59,218600.0,36.2011,36.2768,36.1528,36.2286,218600.0
2011-03-15 14:35:00,52.59,52.6,52.51,52.53,204700.0,36.2286,36.2355,36.1735,36.1873,204700.0
2011-03-15 14:40:00,52.53,52.76,52.52,52.75,339700.0,36.1873,36.3457,36.1804,36.3388,339700.0
2011-03-15 14:45:00,52.75,52.89,52.72,52.8,514100.0,36.3388,36.4353,36.3182,36.3733,514100.0
2011-03-15 14:50:00,52.79,52.87,52.62,52.66,360300.0,36.3664,36.4215,36.2493,36.2768,360300.0
2011-03-15 14:55:00,52.66,52.73,52.56,52.56,195400.0,36.2768,36.3251,36.2079,36.2079,195400.0
2011-03-15 15:00:00,52.56,52.72,52.54,52.71,214200.0,36.2079,36.3182,36.1942,36.3113,214200.0
2011-03-15 15:05:00,52.71,52.87,52.7,52.82,274600.0,36.3113,36.4215,36.3044,36.3871,274600.0
2011-03-15 15:10:00,52.82,52.9,52.71,52.71,259500.0,36.3871,36.4422,36.3113,36.3113,259500.0
2011-03-15 15:15:00,52.71,52.87,52.68,52.85,350600.0,36.3113,36.4215,36.2906,36.4077,350600.0
2011-03-15 15:20:00,52.85,53.07,52.85,53.07,669600.0,36.4077,36.5593,36.4077,36.5593,669600.0
2011-03-15 15:25:00,53.06,53.07,52.98,52.99,527500.0,36.5524,36.5593,36.4973,36.5042,527500.0
2011-03-15 15:30:00,53.0,53.0,52.89,52.95,486000.0,36.5111,36.5111,36.4353,36.4766,486000.0
2011-03-15 15:35:00,52.95,53.0,52.86,53.0,333700.0,36.4766,36.5111,36.4146,36.5111,333700.0
2011-03-15 15:40:00,53.0,53.28,53.0,53.23,495500.0,36.5111,36.7039,36.5111,36.6695,495500.0
2011-03-15 15:45:00,53.22,53.23,53.11,53.21,776200.0,36.6626,36.6695,36.5868,36.6557,776200.0
2011-03-15 15:50:00,53.2,53.28,53.17,53.25,953000.0,36.6488,36.7039,36.6282,36.6833,953000.0
2011-03-15 15:55:00,53.24,53.28,53.0,53.0,1175900.0,36.6764,36.7039,36.5111,36.5111,1175900.0
2011-03-16 09:30:00,52.5,52.76,52.3,52.66,591700.0,36.1666,36.3457,36.0288,36.2768,591700.0
2011-03-16 09:35:00,52.66,52.68,52.44,52.52,619100.0,36.2768,36.2906,36.1253,36.1804,619100.0
2011-03-16 09:40:00,52.52,52.55,52.21,52.43,460500.0,36.1804,36.2011,35.9668,36.1184,460500.0
2011-03-16 09:45:00,52.43,52.5,52.31,52.37,292400.0,36.1184,36.1666,36.0357,36.0771,292400.0
2011-03-16 09:50:00,52.38,52.67,52.31,52.6,316200.0,36.0839,36.2837,36.0357,36.2355,316200.0
2011-03-16 09:55:00,52.6,52.69,52.47,52.55,195600.0,36.2355,36.2975,36.1459,36.2011,195600.0
2011-03-16 10:00:00,52.54,52.82,52.54,52.74,288800.0,36.1942,36.3871,36.1942,36.3319,288800.0
2011-03-16 10:05:00,52.72,52.79,52.62,52.65,232400.0,36.3182,36.3664,36.2493,36.2699,232400.0
2011-03-16 10:10:00,52.66,52.71,52.54,52.57,230300.0,36.2768,36.3113,36.1942,36.2148,230300.0
2011-03-16 10:15:00,52.56,52.64,52.46,52.58,349200.0,36.2079,36.2631,36.1391,36.2217,349200.0
2011-03-16 10:20:00,52.58,52.58,52.43,52.48,359500.0,36.2217,36.2217,36.1184,36.1528,359500.0
2011-03-16 10:25:00,52.47,52.5,52.35,52.35,176700.0,36.1459,36.1666,36.0633,36.0633,176700.0
2011-03-16 10:30:00,52.36,52.41,52.23,52.32,376900.0,36.0702,36.1046,35.9806,36.0426,376900.0
2011-03-16 10:35:00,52.31,52.32,52.17,52.21,299500.0,36.0357,36.0426,35.9393,35.9668,299500.0
2011-03-16 10:40:00,52.21,52.26,52.17,52.19,439300.0,35.9668,36.0013,35.9393,35.9531,439300.0
2011-03-16 10:45:00,52.19,52.21,52.08,52.18,287000.0,35.9531,35.9668,35.8773,35.9462,287000.0
2011-03-16 10:50:00,52.16,52.18,52.12,52.14,144100.0,35.9324,35.9462,35.9048,35.9186,144100.0
2011-03-16 10:55:00,52.14,52.17,51.93,51.94,473200.0,35.9186,35.9393,35.7739,35.7808,473200.0
2011-03-16 11:00:00,51.94,51.95,51.57,51.67,758000.0,35.7808,35.7877,35.5259,35.5948,758000.0
2011-03-16 11:05:00,51.67,51.72,51.28,51.57,932500.0,35.5948,35.6293,35.3262,35.5259,932500.0
2011-03-16 11:10:00,51.56,51.88,51.47,51.83,655100.0,35.5191,35.7395,35.4571,35.7051,655100.0
2011-03-16 11:15:00,51.84,51.91,51.54,51.55,444700.0,35.7119,35.7602,35.5053,35.5122,444700.0
2011-03-16 11:20:00,51.57,51.59,51.39,51.41,343300.0,35.5259,35.5397,35.4019,35.4157,343300.0
2011-03-16 11:25:00,51.42,51.45,51.06,51.31,761300.0,35.4226,35.4433,35.1746,35.3468,761300.0
2011-03-16 11:30:00,51.31,51.6,51.3,51.58,373400.0,35.3468,35.5466,35.3399,35.5328,373400.0
2011-03-16 11:35:00,51.58,51.69,51.4,51.45,311900.0,35.5328,35.6086,35.4088,35.4433,311900.0
2011-03-16 11:40:00,51.44,51.44,51.28,51.32,225000.0,35.4364,35.4364,35.3262,35.3537,225000.0
2011-03-16 11:45:00,51.32,51.32,50.92,50.97,608500.0,35.3537,35.3537,35.0782,35.1126,608500.0
2011-03-16 11:50:00,50.98,51.01,50.78,50.87,517400.0,35.1195,35.1402,34.9817,35.0437,517400.0
2011-03-16 11:55:00,50.88,51.01,50.8,50.87,442800.0,35.0506,35.1402,34.9955,35.0437,442800.0
2011-03-16 12:00:00,50.87,50.96,50.48,50.5,700400.0,35.0437,35.1057,34.7751,34.7888,700400.0
2011-03-16 12:05:00,50.5,50.59,50.4,50.58,621500.0,34.7888,34.8508,34.72,34.844,621500.0
2011-03-16 12:10:00,50.58,50.84,50.54,50.7,402500.0,34.844,35.0231,34.8164,34.9266,402500.0
2011-03-16 12:15:00,50.71,50.85,50.65,50.74,333500.0,34.9335,35.03,34.8922,34.9542,333500.0
2011-03-16 12:20:00,50.73,51.18,50.66,51.11,510800.0,34.9473,35.2573,34.8991,35.2091,510800.0
2011-03-16 12:25:00,51.12,51.46,51.12,51.33,321100.0,35.216,35.4502,35.216,35.3606,321100.0
2011-03-16 12:30:00,51.34,51.53,51.3,51.44,435000.0,35.3675,35.4984,35.3399,35.4364,435000.0
2011-03-16 12:35:00,51.44,51.46,51.21,51.25,278600.0,35.4364,35.4502,35.2779,35.3055,278600.0
2011-03-16 12:40:00,51.25,51.32,51.15,51.15,207700.0,35.3055,35.3537,35.2366,35.2366,207700.0
2011-03-16 12:45:00,51.15,51.35,51.13,51.31,312600.0,35.2366,35.3744,35.2228,35.3468,312600.0
2011-03-16 12:50:00,51.31,51.4,51.2,51.21,208500.0,35.3468,35.4088,35.2711,35.2779,208500.0
2011-03-16 12:55:00,51.21,51.35,51.2,51.3,240400.0,35.2779,35.3744,35.2711,35.3399,240400.0
2011-03-16 13:00:00,51.31,51.39,51.28,51.34,150700.0,35.3468,35.4019,35.3262,35.3675,150700.0
2011-03-16 13:05:00,51.33,51.36,51.25,51.25,190500.0,35.3606,35.3813,35.3055,35.3055,190500.0
2011-03-16 13:10:00,51.25,51.27,51.0,51.03,288100.0,35.3055,35.3193,35.1333,35.154,288100.0
2011-03-16 13:15:00,51.03,51.07,50.99,51.04,290400.0,35.154,35.1815,35.1264,35.1608,290400.0
2011-03-16 13:20:00,51.04,51.18,51.0,51.01,219000.0,35.1608,35.2573,35.1333,35.1402,219000.0
2011-03-16 13:25:00,51.01,51.11,50.99,51.07,233000.0,35.1402,35.2091,35.1264,35.1815,233000.0
2011-03-16 13:30:00,51.06,51.07,50.95,51.04,195600.0,35.1746,35.1815,35.0988,35.1608,195600.0
2011-03-16 13:35:00,51.03,51.09,50.92,50.95,160800.0,35.154,35.1953,35.0782,35.0988,160800.0
2011-03-16 13:40:00,50.96,50.96,50.8,50.86,334500.0,35.1057,35.1057,34.9955,35.0368,334500.0
2011-03-16 13:45:00,50.86,51.0,50.83,50.94,279000.0,35.0368,35.1333,35.0162,35.092,279000.0
2011-03-16 13:50:00,51.0,51.08,51.0,51.01,155100.0,35.1333,35.1884,35.1333,35.1402,155100.0
2011-03-16 13:55:00,51.01,51.13,51.0,51.09,139200.0,35.1402,35.2228,35.1333,35.1953,139200.0
2011-03-16 14:00:00,51.09,51.11,50.93,51.06,301800.0,35.1953,35.2091,35.0851,35.1746,301800.0
2011-03-16 14:05:00,51.06,51.07,50.87,50.97,209000.0,35.1746,35.1815,35.0437,35.1126,209000.0
2011-03-16 14:10:00,50.97,51.01,50.66,50.8,418800.0,35.1126,35.1402,34.8991,34.9955,418800.0
2011-03-16 14:15:00,50.79,50.79,50.46,50.49,361600.0,34.9886,34.9886,34.7613,34.782,361600.0
2011-03-16 14:20:00,50.48,50.76,50.45,50.76,391600.0,34.7751,34.968,34.7544,34.968,391600.0
2011-03-16 14:25:00,50.75,50.97,50.75,50.91,474700.0,34.9611,35.1126,34.9611,35.0713,474700.0
2011-03-16 14:30:00,50.91,51.03,50.87,50.98,493500.0,35.0713,35.154,35.0437,35.1195,493500.0
2011-03-16 14:35:00,50.99,51.21,50.98,51.2,358600.0,35.1264,35.2779,35.1195,35.2711,358600.0
2011-03-16 14:40:00,51.2,51.34,51.14,51.17,344600.0,35.2711,35.3675,35.2297,35.2504,344600.0
2011-03-16 14:45:00,51.19,51.31,51.09,51.25,202500.0,35.2642,35.3468,35.1953,35.3055,202500.0
2011-03-16 14:50:00,51.25,51.48,51.21,51.48,276800.0,35.3055,35.4639,35.2779,35.4639,276800.0
2011-03-16 14:55:00,51.47,51.59,51.38,51.38,394600.0,35.4571,35.5397,35.3951,35.3951,394600.0
2011-03-16 15:00:00,51.38,51.5,51.31,51.46,266400.0,35.3951,35.4777,35.3468,35.4502,266400.0
2011-03-16 15:05:00,51.46,51.46,51.33,51.42,185200.0,35.4502,35.4502,35.3606,35.4226,185200.0
2011-03-16 15:10:00,51.41,51.55,51.39,51.41,321500.0,35.4157,35.5122,35.4019,35.4157,321500.0
2011-03-16 15:15:00,51.41,51.45,51.37,51.39,258700.0,35.4157,35.4433,35.3882,35.4019,258700.0
2011-03-16 15:20:00,51.39,51.49,51.24,51.29,322400.0,35.4019,35.4708,35.2986,35.3331,322400.0
2011-03-16 15:25:00,51.29,51.36,50.96,51.05,367000.0,35.3331,35.3813,35.1057,35.1677,367000.0
2011-03-16 15:30:00,51.05,51.09,50.95,50.97,321600.0,35.1677,35.1953,35.0988,35.1126,321600.0
2011-03-16 15:35:00,50.97,51.06,50.8,50.84,352700.0,35.1126,35.1746,34.9955,35.0231,352700.0
2011-03-16 15:40:00,50.83,51.0,50.82,50.98,298000.0,35.0162,35.1333,35.0093,35.1195,298000.0
2011-03-16 15:45:00,50.98,50.98,50.76,50.85,438600.0,35.1195,35.1195,34.968,35.03,438600.0
2011-03-16 15:50:00,50.86,50.86,50.62,50.67,687200.0,35.0368,35.0368,34.8715,34.906,687200.0
2011-03-16 15:55:00,50.68,50.77,50.48,50.53,1305300.0,34.9128,34.9748,34.7751,34.8095,1305300.0
2011-03-17 09:30:00,52.56,53.47,52.34,52.73,1821600.0,36.2079,36.8348,36.0564,36.3251,1821600.0
2011-03-17 09:35:00,52.73,52.95,52.56,52.94,1006400.0,36.3251,36.4766,36.2079,36.4697,1006400.0
2011-03-17 09:40:00,52.95,52.95,52.62,52.63,918400.0,36.4766,36.4766,36.2493,36.2562,918400.0
2011-03-17 09:45:00,52.62,52.63,52.38,52.62,602600.0,36.2493,36.2562,36.0839,36.2493,602600.0
2011-03-17 09:50:00,52.61,52.74,52.36,52.37,463900.0,36.2424,36.3319,36.0702,36.0771,463900.0
2011-03-17 09:55:00,52.35,52.61,52.31,52.48,414200.0,36.0633,36.2424,36.0357,36.1528,414200.0
2011-03-17 10:00:00,52.48,52.6,52.31,52.4,546200.0,36.1528,36.2355,36.0357,36.0977,546200.0
2011-03-17 10:05:00,52.4,52.4,52.16,52.22,649300.0,36.0977,36.0977,35.9324,35.9737,649300.0
2011-03-17 10:10:00,52.22,52.32,52.18,52.2,494200.0,35.9737,36.0426,35.9462,35.9599,494200.0
2011-03-17 10:15:00,52.19,52.47,52.19,52.41,285900.0,35.9531,36.1459,35.9531,36.1046,285900.0
2011-03-17 10:20:00,52.41,52.43,52.3,52.41,325500.0,36.1046,36.1184,36.0288,36.1046,325500.0
2011-03-17 10:25:00,52.42,52.57,52.4,52.52,317200.0,36.1115,36.2148,36.0977,36.1804,317200.0
2011-03-17 10:30:00,52.52,52.54,52.3,52.32,280100.0,36.1804,36.1942,36.0288,36.0426,280100.0
2011-03-17 10:35:00,52.32,52.45,52.28,52.4,233700.0,36.0426,36.1322,36.0151,36.0977,233700.0
2011-03-17 10:40:00,52.39,52.43,52.31,52.37,417600.0,36.0908,36.1184,36.0357,36.0771,417600.0
2011-03-17 10:45:00,52.37,52.46,52.3,52.41,155700.0,36.0771,36.1391,36.0288,36.1046,155700.0
2011-03-17 10:50:00,52.42,52.61,52.35,52.42,401400.0,36.1115,36.2424,36.0633,36.1115,401400.0
2011-03-17 10:55:00,52.43,52.49,52.29,52.38,264100.0,36.1184,36.1597,36.0219,36.0839,264100.0
2011-03-17 11:00:00,52.38,52.52,52.34,52.52,219400.0,36.0839,36.1804,36.0564,36.1804,219400.0
2011-03-17 11:05:00,52.52,52.6,52.43,52.48,286300.0,36.1804,36.2355,36.1184,36.1528,286300.0
2011-03-17 11:10:00,52.48,52.48,52.31,52.34,177700.0,36.1528,36.1528,36.0357,36.0564,177700.0
2011-03-17 11:15:00,52.35,52.42,52.33,52.35,155900.0,36.0633,36.1115,36.0495,36.0633,155900.0
2011-03-17 11:20:00,52.35,52.46,52.33,52.35,220800.0,36.0633,36.1391,36.0495,36.0633,220800.0
2011-03-17 11:25:00,52.35,52.44,52.29,52.42,201300.0,36.0633,36.1253,36.0219,36.1115,201300.0
2011-03-17 11:30:00,52.41,52.52,52.39,52.49,269800.0,36.1046,36.1804,36.0908,36.1597,269800.0
2011-03-17 11:35:00,52.5,52.74,52.49,52.73,476700.0,36.1666,36.3319,36.1597,36.3251,476700.0
2011-03-17 11:40:00,52.72,52.79,52.64,52.66,286600.0,36.3182,36.3664,36.2631,36.2768,286600.0
2011-03-17 11:45:00,52.66,52.66,52.49,52.5,235200.0,36.2768,36.2768,36.1597,36.1666,235200.0
2011-03-17 11:50:00,52.5,52.65,52.45,52.6,229600.0,36.1666,36.2699,36.1322,36.2355,229600.0
2011-03-17 11:55:00,52.6,52.66,52.41,52.41,165100.0,36.2355,36.2768,36.1046,36.1046,165100.0
2011-03-17 12:00:00,52.41,52.5,52.39,52.5,171200.0,36.1046,36.1666,36.0908,36.1666,171200.0
2011-03-17 12:05:00,52.49,52.52,52.42,52.47,253100.0,36.1597,36.1804,36.1115,36.1459,253100.0
2011-03-17 12:10:00,52.47,52.52,52.4,52.45,260400.0,36.1459,36.1804,36.0977,36.1322,260400.0
2011-03-17 12:15:00,52.46,52.47,52.33,52.39,148200.0,36.1391,36.1459,36.0495,36.0908,148200.0
2011-03-17 12:20:00,52.39,52.43,52.36,52.36,128600.0,36.0908,36.1184,36.0702,36.0702,128600.0
2011-03-17 12:25:00,52.36,52.45,52.33,52.43,133100.0,36.0702,36.1322,36.0495,36.1184,133100.0
2011-03-17 12:30:00,52.43,52.53,52.39,52.39,193600.0,36.1184,36.1873,36.0908,36.0908,193600.0
2011-03-17 12:35:00,52.4,52.46,52.37,52.39,94400.0,36.0977,36.1391,36.0771,36.0908,94400.0
2011-03-17 12:40:00,52.39,52.45,52.37,52.4,73700.0,36.0908,36.1322,36.0771,36.0977,73700.0
2011-03-17 12:45:00,52.41,52.41,52.33,52.38,129300.0,36.1046,36.1046,36.0495,36.0839,129300.0
2011-03-17 12:50:00,52.38,52.41,52.34,52.4,91400.0,36.0839,36.1046,36.0564,36.0977,91400.0
2011-03-17 12:55:00,52.39,52.4,52.27,52.27,130300.0,36.0908,36.0977,36.0082,36.0082,130300.0
2011-03-17 13:00:00,52.27,52.42,52.26,52.41,169000.0,36.0082,36.1115,36.0013,36.1046,169000.0
2011-03-17 13:05:00,52.41,52.42,52.36,52.38,170900.0,36.1046,36.1115,36.0702,36.0839,170900.0
2011-03-17 13:10:00,52.39,52.45,52.36,52.41,197200.0,36.0908,36.1322,36.0702,36.1046,197200.0
2011-03-17 13:15:00,52.42,52.45,52.3,52.35,102200.0,36.1115,36.1322,36.0288,36.0633,102200.0
2011-03-17 13:20:00,52.36,52.39,52.25,52.25,135200.0,36.0702,36.0908,35.9944,35.9944,135200.0
2011-03-17 13:25:00,52.25,52.32,52.19,52.22,282500.0,35.9944,36.0426,35.9531,35.9737,282500.0
2011-03-17 13:30:00,52.23,52.35,52.18,52.28,225700.0,35.9806,36.0633,35.9462,36.0151,225700.0
2011-03-17 13:35:00,52.28,52.38,52.22,52.36,290100.0,36.0151,36.0839,35.9737,36.0702,290100.0
2011-03-17 13:40:00,52.37,52.38,52.2,52.25,179200.0,36.0771,36.0839,35.9599,35.9944,179200.0
2011-03-17 13:45:00,52.24,52.25,52.13,52.16,164700.0,35.9875,35.9944,35.9117,35.9324,164700.0
2011-03-17 13:50:00,52.17,52.17,52.0,52.03,261700.0,35.9393,35.9393,35.8222,35.8428,261700.0
2011-03-17 13:55:00,52.03,52.19,52.03,52.14,195100.0,35.8428,35.9531,35.8428,35.9186,195100.0
2011-03-17 14:00:00,52.14,52.26,52.13,52.26,217800.0,35.9186,36.0013,35.9117,36.0013,217800.0
2011-03-17 14:05:00,52.26,52.29,52.14,52.14,210300.0,36.0013,36.0219,35.9186,35.9186,210300.0
2011-03-17 14:10:00,52.14,52.15,52.0,52.01,162000.0,35.9186,35.9255,35.8222,35.8291,162000.0
2011-03-17 14:15:00,52.01,52.14,51.99,52.12,229400.0,35.8291,35.9186,35.8153,35.9048,229400.0
2011-03-17 14:20:00,52.12,52.14,52.0,52.0,242600.0,35.9048,35.9186,35.8222,35.8222,242600.0
2011-03-17 14:25:00,52.01,52.13,52.0,52.1,279500.0,35.8291,35.9117,35.8222,35.8911,279500.0
2011-03-17 14:30:00,52.1,52.22,52.06,52.19,185400.0,35.8911,35.9737,35.8635,35.9531,185400.0
2011-03-17 14:35:00,52.2,52.24,52.18,52.21,200800.0,35.9599,35.9875,35.9462,35.9668,200800.0
2011-03-17 14:40:00,52.2,52.32,52.19,52.23,110200.0,35.9599,36.0426,35.9531,35.9806,110200.0
2011-03-17 14:45:00,52.24,52.31,52.22,52.25,85500.0,35.9875,36.0357,35.9737,35.9944,85500.0
2011-03-17 14:50:00,52.26,52.33,52.21,52.3,156600.0,36.0013,36.0495,35.9668,36.0288,156600.0
2011-03-17 14:55:00,52.3,52.3,52.22,52.24,113400.0,36.0288,36.0288,35.9737,35.9875,113400.0
2011-03-17 15:00:00,52.25,52.35,52.23,52.34,167700.0,35.9944,36.0633,35.9806,36.0564,167700.0
2011-03-17 15:05:00,52.35,52.4,52.33,52.36,201700.0,36.0633,36.0977,36.0495,36.0702,201700.0
2011-03-17 15:10:00,52.36,52.37,52.29,52.35,146100.0,36.0702,36.0771,36.0219,36.0633,146100.0
2011-03-17 15:15:00,52.35,52.38,52.23,52.25,174000.0,36.0633,36.0839,35.9806,35.9944,174000.0
2011-03-17 15:20:00,52.25,52.37,52.24,52.35,194100.0,35.9944,36.0771,35.9875,36.0633,194100.0
2011-03-17 15:25:00,52.35,52.35,52.21,52.22,217300.0,36.0633,36.0633,35.9668,35.9737,217300.0
2011-03-17 15:30:00,52.21,52.34,52.19,52.26,192300.0,35.9668,36.0564,35.9531,36.0013,192300.0
2011-03-17 15:35:00,52.27,52.36,52.26,52.35,187100.0,36.0082,36.0702,36.0013,36.0633,187100.0
2011-03-17 15:40:00,52.35,52.39,52.27,52.29,220600.0,36.0633,36.0908,36.0082,36.0219,220600.0
2011-03-17 15:45:00,52.28,52.47,52.28,52.38,606200.0,36.0151,36.1459,36.0151,36.0839,606200.0
2011-03-17 15:50:00,52.38,52.38,52.27,52.37,326300.0,36.0839,36.0839,36.0082,36.0771,326300.0
2011-03-17 15:55:00,52.37,52.39,52.22,52.32,676900.0,36.0771,36.0908,35.9737,36.0426,676900.0
2011-03-18 09:30:00,52.64,53.16,52.61,53.0,5023700.0,36.2631,36.6213,36.2424,36.5111,5023700.0
2011-03-18 09:35:00,53.0,53.11,52.9,52.9,591500.0,36.5111,36.5868,36.4422,36.4422,591500.0
2011-03-18 09:40:00,52.9,52.9,52.49,52.62,615300.0,36.4422,36.4422,36.1597,36.2493,615300.0
2011-03-18 09:45:00,52.62,52.66,52.37,52.43,297600.0,36.2493,36.2768,36.0771,36.1184,297600.0
2011-03-18 09:50:00,52.44,52.59,52.4,52.49,252600.0,36.1253,36.2286,36.0977,36.1597,252600.0
2011-03-18 09:55:00,52.48,52.56,52.22,52.25,251200.0,36.1528,36.2079,35.9737,35.9944,251200.0
2011-03-18 10:00:00,52.26,52.29,52.0,52.03,374300.0,36.0013,36.0219,35.8222,35.8428,374300.0
2011-03-18 10:05:00,52.0,52.14,51.81,51.88,477600.0,35.8222,35.9186,35.6913,35.7395,477600.0
2011-03-18 10:10:00,51.87,51.89,51.62,51.72,379100.0,35.7326,35.7464,35.5604,35.6293,379100.0
2011-03-18 10:15:00,51.72,51.8,51.66,51.7,418800.0,35.6293,35.6844,35.5879,35.6155,418800.0
2011-03-18 10:20:00,51.71,51.71,51.52,51.54,367300.0,35.6224,35.6224,35.4915,35.5053,367300.0
2011-03-18 10:25:00,51.53,51.68,51.45,51.49,377400.0,35.4984,35.6017,35.4433,35.4708,377400.0
2011-03-18 10:30:00,51.5,51.53,51.34,51.36,322700.0,35.4777,35.4984,35.3675,35.3813,322700.0
2011-03-18 10:35:00,51.36,51.5,51.36,51.44,318100.0,35.3813,35.4777,35.3813,35.4364,318100.0
2011-03-18 10:40:00,51.43,51.51,51.41,51.47,267000.0,35.4295,35.4846,35.4157,35.4571,267000.0
2011-03-18 10:45:00,51.47,51.48,51.31,51.43,260500.0,35.4571,35.4639,35.3468,35.4295,260500.0
2011-03-18 10:50:00,51.42,51.47,51.34,51.42,195800.0,35.4226,35.4571,35.3675,35.4226,195800.0
2011-03-18 10:55:00,51.42,51.46,51.34,51.39,132700.0,35.4226,35.4502,35.3675,35.4019,132700.0
2011-03-18 11:00:00,51.38,51.51,51.37,51.49,452400.0,35.3951,35.4846,35.3882,35.4708,452400.0
2011-03-18 11:05:00,51.5,51.66,51.47,51.56,425300.0,35.4777,35.5879,35.4571,35.5191,425300.0
2011-03-18 11:10:00,51.55,51.64,51.5,51.62,162000.0,35.5122,35.5742,35.4777,35.5604,162000.0
2011-03-18 11:15:00,51.62,51.68,51.51,51.53,193200.0,35.5604,35.6017,35.4846,35.4984,193200.0
2011-03-18 11:20:00,51.53,51.55,51.44,51.46,180400.0,35.4984,35.5122,35.4364,35.4502,180400.0
2011-03-18 11:25:00,51.46,51.47,51.14,51.16,300700.0,35.4502,35.4571,35.2297,35.2435,300700.0
2011-03-18 11:30:00,51.15,51.17,51.02,51.1,374800.0,35.2366,35.2504,35.1471,35.2022,374800.0
2011-03-18 11:35:00,51.1,51.17,51.08,51.1,222500.0,35.2022,35.2504,35.1884,35.2022,222500.0
2011-03-18 11:40:00,51.09,51.14,51.0,51.03,217000.0,35.1953,35.2297,35.1333,35.154,217000.0
2011-03-18 11:45:00,51.02,51.04,50.84,50.84,435200.0,35.1471,35.1608,35.0231,35.0231,435200.0
2011-03-18 11:50:00,50.85,50.95,50.81,50.86,317500.0,35.03,35.0988,35.0024,35.0368,317500.0
2011-03-18 11:55:00,50.85,50.88,50.76,50.8,264000.0,35.03,35.0506,34.968,34.9955,264000.0
2011-03-18 12:00:00,50.81,50.9,50.78,50.88,245400.0,35.0024,35.0644,34.9817,35.0506,245400.0
2011-03-18 12:05:00,50.87,50.96,50.86,50.95,172400.0,35.0437,35.1057,35.0368,35.0988,172400.0
2011-03-18 12:10:00,50.96,51.14,50.94,51.13,246600.0,35.1057,35.2297,35.092,35.2228,246600.0
2011-03-18 12:15:00,51.13,51.2,51.1,51.17,184900.0,35.2228,35.2711,35.2022,35.2504,184900.0
2011-03-18 12:20:00,51.17,51.4,51.17,51.38,410500.0,35.2504,35.4088,35.2504,35.3951,410500.0
2011-03-18 12:25:00,51.38,51.49,51.36,51.47,198300.0,35.3951,35.4708,35.3813,35.4571,198300.0
2011-03-18 12:30:00,51.48,51.56,51.45,51.51,183800.0,35.4639,35.5191,35.4433,35.4846,183800.0
2011-03-18 12:35:00,51.52,51.54,51.43,51.44,100600.0,35.4915,35.5053,35.4295,35.4364,100600.0
2011-03-18 12:40:00,51.43,51.52,51.34,51.49,142500.0,35.4295,35.4915,35.3675,35.4708,142500.0
2011-03-18 12:45:00,51.49,51.61,51.44,51.61,235200.0,35.4708,35.5535,35.4364,35.5535,235200.0
2011-03-18 12:50:00,51.59,51.75,51.57,51.73,256000.0,35.5397,35.6499,35.5259,35.6362,256000.0
2011-03-18 12:55:00,51.73,51.78,51.54,51.54,175700.0,35.6362,35.6706,35.5053,35.5053,175700.0
2011-03-18 13:00:00,51.55,51.69,51.55,51.69,162400.0,35.5122,35.6086,35.5122,35.6086,162400.0
2011-03-18 13:05:00,51.69,51.74,51.66,51.68,182600.0,35.6086,35.6431,35.5879,35.6017,182600.0
2011-03-18 13:10:00,51.69,51.73,51.64,51.71,269400.0,35.6086,35.6362,35.5742,35.6224,269400.0
2011-03-18 13:15:00,51.71,51.91,51.7,51.87,202100.0,35.6224,35.7602,35.6155,35.7326,202100.0
2011-03-18 13:20:00,51.87,51.94,51.82,51.92,310900.0,35.7326,35.7808,35.6982,35.7671,310900.0
2011-03-18 13:25:00,51.91,51.97,51.87,51.91,225600.0,35.7602,35.8015,35.7326,35.7602,225600.0
2011-03-18 13:30:00,51.92,52.0,51.85,51.98,303000.0,35.7671,35.8222,35.7188,35.8084,303000.0
2011-03-18 13:35:00,51.99,52.22,51.99,52.16,427700.0,35.8153,35.9737,35.8153,35.9324,427700.0
2011-03-18 13:40:00,52.16,52.22,52.14,52.15,200400.0,35.9324,35.9737,35.9186,35.9255,200400.0
2011-03-18 13:45:00,52.16,52.35,52.15,52.23,353900.0,35.9324,36.0633,35.9255,35.9806,353900.0
2011-03-18 13:50:00,52.24,52.24,52.05,52.07,261400.0,35.9875,35.9875,35.8566,35.8704,261400.0
2011-03-18 13:55:00,52.07,52.27,52.07,52.22,197000.0,35.8704,36.0082,35.8704,35.9737,197000.0
2011-03-18 14:00:00,52.22,52.24,52.13,52.23,233000.0,35.9737,35.9875,35.9117,35.9806,233000.0
2011-03-18 14:05:00,52.23,52.24,52.13,52.13,180500.0,35.9806,35.9875,35.9117,35.9117,180500.0
2011-03-18 14:10:00,52.13,52.13,51.99,52.0,162800.0,35.9117,35.9117,35.8153,35.8222,162800.0
2011-03-18 14:15:00,52.0,52.01,51.86,51.92,259300.0,35.8222,35.8291,35.7257,35.7671,259300.0
2011-03-18 14:20:00,51.91,52.07,51.91,52.04,167000.0,35.7602,35.8704,35.7602,35.8497,167000.0
2011-03-18 14:25:00,52.05,52.06,51.92,51.95,268700.0,35.8566,35.8635,35.7671,35.7877,268700.0
2011-03-18 14:30:00,51.96,52.0,51.89,51.9,136200.0,35.7946,35.8222,35.7464,35.7533,136200.0
2011-03-18 14:35:00,51.91,52.05,51.9,52.01,147000.0,35.7602,35.8566,35.7533,35.8291,147000.0
2011-03-18 14:40:00,52.01,52.05,51.99,52.05,114500.0,35.8291,35.8566,35.8153,35.8566,114500.0
2011-03-18 14:45:00,52.05,52.08,52.0,52.01,142300.0,35.8566,35.8773,35.8222,35.8291,142300.0
2011-03-18 14:50:00,52.01,52.11,51.98,52.04,118500.0,35.8291,35.8979,35.8084,35.8497,118500.0
2011-03-18 14:55:00,52.04,52.06,51.87,51.96,222300.0,35.8497,35.8635,35.7326,35.7946,222300.0
2011-03-18 15:00:00,51.96,51.99,51.93,51.97,154700.0,35.7946,35.8153,35.7739,35.8015,154700.0
2011-03-18 15:05:00,51.96,51.96,51.84,51.89,137500.0,35.7946,35.7946,35.7119,35.7464,137500.0
2011-03-18 15:10:00,51.89,51.93,51.78,51.78,242600.0,35.7464,35.7739,35.6706,35.6706,242600.0
2011-03-18 15:15:00,51.78,51.79,51.67,51.78,281000.0,35.6706,35.6775,35.5948,35.6706,281000.0
2011-03-18 15:20:00,51.78,51.83,51.77,51.81,177900.0,35.6706,35.7051,35.6637,35.6913,177900.0
2011-03-18 15:25:00,51.81,51.82,51.74,51.75,194800.0,35.6913,35.6982,35.6431,35.6499,194800.0
2011-03-18 15:30:00,51.74,51.86,51.74,51.81,229500.0,35.6431,35.7257,35.6431,35.6913,229500.0
2011-03-18 15:35:00,51.82,51.9,51.81,51.87,213200.0,35.6982,35.7533,35.6913,35.7326,213200.0
2011-03-18 15:40:00,51.88,51.88,51.67,51.7,598400.0,35.7395,35.7395,35.5948,35.6155,598400.0
2011-03-18 15:45:00,51.7,51.71,51.59,51.61,423100.0,35.6155,35.6224,35.5397,35.5535,423100.0
2011-03-18 15:50:00,51.62,51.68,51.58,51.61,759000.0,35.5604,35.6017,35.5328,35.5535,759000.0
2011-03-18 15:55:00,51.62,51.73,51.57,51.7,1375700.0,35.5604,35.6362,35.5259,35.6155,1375700.0
2011-03-21 09:30:00,53.3,53.61,53.03,53.45,1105500.0,36.7177,36.9313,36.5317,36.8211,1105500.0
2011-03-21 09:35:00,53.46,53.95,53.46,53.86,830500.0,36.8279,37.1655,36.8279,37.1035,830500.0
2011-03-21 09:40:00,53.86,53.9,53.7,53.81,824000.0,37.1035,37.1311,36.9933,37.0691,824000.0
2011-03-21 09:45:00,53.82,53.93,53.76,53.8,546900.0,37.0759,37.1517,37.0346,37.0622,546900.0
2011-03-21 09:50:00,53.8,54.08,53.77,54.06,791000.0,37.0622,37.2551,37.0415,37.2413,791000.0
2011-03-21 09:55:00,54.06,54.11,53.87,54.03,447900.0,37.2413,37.2757,37.1104,37.2206,447900.0
2011-03-21 10:00:00,54.03,54.07,53.77,53.86,401800.0,37.2206,37.2482,37.0415,37.1035,401800.0
2011-03-21 10:05:00,53.86,53.99,53.81,53.88,295000.0,37.1035,37.1931,37.0691,37.1173,295000.0
2011-03-21 10:10:00,53.89,53.94,53.71,53.74,265500.0,37.1242,37.1586,37.0002,37.0208,265500.0
2011-03-21 10:15:00,53.74,53.76,53.52,53.7,286900.0,37.0208,37.0346,36.8693,36.9933,286900.0
2011-03-21 10:20:00,53.69,53.87,53.62,53.86,313600.0,36.9864,37.1104,36.9382,37.1035,313600.0
2011-03-21 10:25:00,53.87,53.95,53.81,53.9,263000.0,37.1104,37.1655,37.0691,37.1311,263000.0
2011-03-21 10:30:00,53.9,53.92,53.72,53.77,335400.0,37.1311,37.1448,37.0071,37.0415,335400.0
2011-03-21 10:35:00,53.78,53.79,53.65,53.72,196000.0,37.0484,37.0553,36.9588,37.0071,196000.0
2011-03-21 10:40:00,53.71,53.73,53.58,53.67,165000.0,37.0002,37.0139,36.9106,36.9726,165000.0
2011-03-21 10:45:00,53.67,53.76,53.64,53.67,154800.0,36.9726,37.0346,36.9519,36.9726,154800.0
2011-03-21 10:50:00,53.68,53.7,53.59,53.64,203800.0,36.9795,36.9933,36.9175,36.9519,203800.0
2011-03-21 10:55:00,53.64,53.7,53.59,53.64,123300.0,36.9519,36.9933,36.9175,36.9519,123300.0
2011-03-21 11:00:00,53.64,53.73,53.61,53.65,228100.0,36.9519,37.0139,36.9313,36.9588,228100.0
2011-03-21 11:05:00,53.64,53.81,53.64,53.77,159500.0,36.9519,37.0691,36.9519,37.0415,159500.0
2011-03-21 11:10:00,53.77,53.87,53.77,53.77,162800.0,37.0415,37.1104,37.0415,37.0415,162800.0
2011-03-21 11:15:00,53.76,53.91,53.73,53.9,158700.0,37.0346,37.1379,37.0139,37.1311,158700.0
2011-03-21 11:20:00,53.9,53.93,53.81,53.83,155100.0,37.1311,37.1517,37.0691,37.0828,155100.0
2011-03-21 11:25:00,53.84,53.85,53.72,53.73,88300.0,37.0897,37.0966,37.0071,37.0139,88300.0
2011-03-21 11:30:00,53.73,53.78,53.62,53.63,125500.0,37.0139,37.0484,36.9382,36.9451,125500.0
2011-03-21 11:35:00,53.63,53.74,53.57,53.71,112200.0,36.9451,37.0208,36.9037,37.0002,112200.0
2011-03-21 11:40:00,53.7,53.75,53.64,53.72,121400.0,36.9933,37.0277,36.9519,37.0071,121400.0
2011-03-21 11:45:00,53.72,53.77,53.7,53.73,191000.0,37.0071,37.0415,36.9933,37.0139,191000.0
2011-03-21 11:50:00,53.73,53.74,53.64,53.68,101100.0,37.0139,37.0208,36.9519,36.9795,101100.0
2011-03-21 11:55:00,53.67,53.74,53.66,53.72,87500.0,36.9726,37.0208,36.9657,37.0071,87500.0
2011-03-21 12:00:00,53.71,53.75,53.67,53.74,83000.0,37.0002,37.0277,36.9726,37.0208,83000.0
2011-03-21 12:05:00,53.74,53.74,53.64,53.66,70500.0,37.0208,37.0208,36.9519,36.9657,70500.0
2011-03-21 12:10:00,53.67,53.68,53.62,53.64,62900.0,36.9726,36.9795,36.9382,36.9519,62900.0
2011-03-21 12:15:00,53.65,53.69,53.62,53.69,45200.0,36.9588,36.9864,36.9382,36.9864,45200.0
2011-03-21 12:20:00,53.7,53.75,53.68,53.74,128300.0,36.9933,37.0277,36.9795,37.0208,128300.0
2011-03-21 12:25:00,53.74,53.75,53.71,53.73,129300.0,37.0208,37.0277,37.0002,37.0139,129300.0
2011-03-21 12:30:00,53.73,53.73,53.69,53.71,127000.0,37.0139,37.0139,36.9864,37.0002,127000.0
2011-03-21 12:35:00,53.72,53.73,53.6,53.61,119000.0,37.0071,37.0139,36.9244,36.9313,119000.0
2011-03-21 12:40:00,53.62,53.66,53.57,53.62,75100.0,36.9382,36.9657,36.9037,36.9382,75100.0
2011-03-21 12:45:00,53.62,53.69,53.59,53.64,118500.0,36.9382,36.9864,36.9175,36.9519,118500.0
2011-03-21 12:50:00,53.65,53.67,53.54,53.6,111300.0,36.9588,36.9726,36.8831,36.9244,111300.0
2011-03-21 12:55:00,53.6,53.61,53.56,53.61,108500.0,36.9244,36.9313,36.8968,36.9313,108500.0
2011-03-21 13:00:00,53.61,53.66,53.58,53.65,118000.0,36.9313,36.9657,36.9106,36.9588,118000.0
2011-03-21 13:05:00,53.65,53.73,53.64,53.67,134800.0,36.9588,37.0139,36.9519,36.9726,134800.0
2011-03-21 13:10:00,53.66,53.69,53.64,53.66,86100.0,36.9657,36.9864,36.9519,36.9657,86100.0
2011-03-21 13:15:00,53.66,53.75,53.64,53.73,189100.0,36.9657,37.0277,36.9519,37.0139,189100.0
2011-03-21 13:20:00,53.73,53.75,53.68,53.74,72700.0,37.0139,37.0277,36.9795,37.0208,72700.0
2011-03-21 13:25:00,53.74,53.75,53.67,53.7,154400.0,37.0208,37.0277,36.9726,36.9933,154400.0
2011-03-21 13:30:00,53.69,53.69,53.62,53.65,137000.0,36.9864,36.9864,36.9382,36.9588,137000.0
2011-03-21 13:35:00,53.65,53.72,53.63,53.71,92200.0,36.9588,37.0071,36.9451,37.0002,92200.0
2011-03-21 13:40:00,53.72,53.72,53.6,53.62,162300.0,37.0071,37.0071,36.9244,36.9382,162300.0
2011-03-21 13:45:00,53.63,53.7,53.61,53.66,87800.0,36.9451,36.9933,36.9313,36.9657,87800.0
2011-03-21 13:50:00,53.66,53.68,53.65,53.65,35500.0,36.9657,36.9795,36.9588,36.9588,35500.0
2011-03-21 13:55:00,53.65,53.75,53.65,53.73,87600.0,36.9588,37.0277,36.9588,37.0139,87600.0
2011-03-21 14:00:00,53.74,53.76,53.73,53.75,154500.0,37.0208,37.0346,37.0139,37.0277,154500.0
2011-03-21 14:05:00,53.75,53.79,53.72,53.79,124000.0,37.0277,37.0553,37.0071,37.0553,124000.0
2011-03-21 14:10:00,53.78,53.87,53.78,53.87,131300.0,37.0484,37.1104,37.0484,37.1104,131300.0
2011-03-21 14:15:00,53.86,53.94,53.83,53.94,151600.0,37.1035,37.1586,37.0828,37.1586,151600.0
2011-03-21 14:20:00,53.94,53.96,53.91,53.93,137300.0,37.1586,37.1724,37.1379,37.1517,137300.0
2011-03-21 14:25:00,53.93,54.06,53.92,53.94,327200.0,37.1517,37.2413,37.1448,37.1586,327200.0
2011-03-21 14:30:00,53.95,53.99,53.95,53.97,122500.0,37.1655,37.1931,37.1655,37.1793,122500.0
2011-03-21 14:35:00,53.97,54.0,53.95,53.98,125700.0,37.1793,37.1999,37.1655,37.1862,125700.0
2011-03-21 14:40:00,53.98,53.99,53.79,53.8,163200.0,37.1862,37.1931,37.0553,37.0622,163200.0
2011-03-21 14:45:00,53.81,53.85,53.79,53.83,121400.0,37.0691,37.0966,37.0553,37.0828,121400.0
2011-03-21 14:50:00,53.83,53.84,53.74,53.79,101100.0,37.0828,37.0897,37.0208,37.0553,101100.0
2011-03-21 14:55:00,53.8,53.82,53.73,53.75,111300.0,37.0622,37.0759,37.0139,37.0277,111300.0
2011-03-21 15:00:00,53.75,53.8,53.72,53.74,97000.0,37.0277,37.0622,37.0071,37.0208,97000.0
2011-03-21 15:05:00,53.74,53.8,53.69,53.79,182300.0,37.0208,37.0622,36.9864,37.0553,182300.0
2011-03-21 15:10:00,53.79,53.79,53.7,53.72,116800.0,37.0553,37.0553,36.9933,37.0071,116800.0
2011-03-21 15:15:00,53.72,53.73,53.64,53.66,129600.0,37.0071,37.0139,36.9519,36.9657,129600.0
2011-03-21 15:20:00,53.65,53.68,53.6,53.65,211600.0,36.9588,36.9795,36.9244,36.9588,211600.0
2011-03-21 15:25:00,53.65,53.66,53.59,53.62,133900.0,36.9588,36.9657,36.9175,36.9382,133900.0
2011-03-21 15:30:00,53.62,53.71,53.61,53.7,148200.0,36.9382,37.0002,36.9313,36.9933,148200.0
2011-03-21 15:35:00,53.71,53.73,53.64,53.72,156600.0,37.0002,37.0139,36.9519,37.0071,156600.0
2011-03-21 15:40:00,53.72,53.75,53.66,53.71,161200.0,37.0071,37.0277,36.9657,37.0002,161200.0
2011-03-21 15:45:00,53.72,53.76,53.7,53.73,293800.0,37.0071,37.0346,36.9933,37.0139,293800.0
2011-03-21 15:50:00,53.73,53.76,53.67,53.75,235800.0,37.0139,37.0346,36.9726,37.0277,235800.0
2011-03-21 15:55:00,53.76,53.76,53.63,53.64,612800.0,37.0346,37.0346,36.9451,36.9519,612800.0
2011-03-22 09:30:00,53.6,53.76,53.27,53.31,583800.0,36.9244,37.0346,36.6971,36.7246,583800.0
2011-03-22 09:35:00,53.31,53.35,53.06,53.1,299500.0,36.7246,36.7522,36.5524,36.5799,299500.0
2011-03-22 09:40:00,53.11,53.13,53.05,53.13,294700.0,36.5868,36.6006,36.5455,36.6006,294700.0
2011-03-22 09:45:00,53.13,53.13,52.71,52.8,436000.0,36.6006,36.6006,36.3113,36.3733,436000.0
2011-03-22 09:50:00,52.79,52.91,52.76,52.88,377800.0,36.3664,36.4491,36.3457,36.4284,377800.0
2011-03-22 09:55:00,52.88,52.93,52.82,52.87,367000.0,36.4284,36.4628,36.3871,36.4215,367000.0
2011-03-22 10:00:00,52.86,52.96,52.82,52.92,323500.0,36.4146,36.4835,36.3871,36.4559,323500.0
2011-03-22 10:05:00,52.91,53.0,52.85,52.88,330700.0,36.4491,36.5111,36.4077,36.4284,330700.0
2011-03-22 10:10:00,52.89,52.9,52.6,52.72,295400.0,36.4353,36.4422,36.2355,36.3182,295400.0
2011-03-22 10:15:00,52.71,52.8,52.65,52.73,166400.0,36.3113,36.3733,36.2699,36.3251,166400.0
2011-03-22 10:20:00,52.73,52.85,52.7,52.83,185000.0,36.3251,36.4077,36.3044,36.3939,185000.0
2011-03-22 10:25:00,52.84,53.06,52.83,53.06,340000.0,36.4008,36.5524,36.3939,36.5524,340000.0
2011-03-22 10:30:00,53.06,53.06,52.98,53.01,238300.0,36.5524,36.5524,36.4973,36.5179,238300.0
2011-03-22 10:35:00,53.02,53.08,52.96,53.02,108800.0,36.5248,36.5662,36.4835,36.5248,108800.0
2011-03-22 10:40:00,53.01,53.1,52.88,52.92,141000.0,36.5179,36.5799,36.4284,36.4559,141000.0
2011-03-22 10:45:00,52.93,53.0,52.85,52.86,113100.0,36.4628,36.5111,36.4077,36.4146,113100.0
2011-03-22 10:50:00,52.86,52.92,52.83,52.87,104500.0,36.4146,36.4559,36.3939,36.4215,104500.0
2011-03-22 10:55:00,52.88,52.9,52.85,52.88,93200.0,36.4284,36.4422,36.4077,36.4284,93200.0
2011-03-22 11:00:00,52.88,52.96,52.81,52.86,113500.0,36.4284,36.4835,36.3802,36.4146,113500.0
2011-03-22 11:05:00,52.87,52.93,52.85,52.91,67200.0,36.4215,36.4628,36.4077,36.4491,67200.0
2011-03-22 11:10:00,52.9,52.91,52.8,52.8,104700.0,36.4422,36.4491,36.3733,36.3733,104700.0
2011-03-22 11:15:00,52.8,52.95,52.8,52.9,132300.0,36.3733,36.4766,36.3733,36.4422,132300.0
2011-03-22 11:20:00,52.9,52.9,52.83,52.88,64600.0,36.4422,36.4422,36.3939,36.4284,64600.0
2011-03-22 11:25:00,52.87,52.88,52.78,52.82,111500.0,36.4215,36.4284,36.3595,36.3871,111500.0
2011-03-22 11:30:00,52.81,52.82,52.68,52.71,130700.0,36.3802,36.3871,36.2906,36.3113,130700.0
2011-03-22 11:35:00,52.71,52.77,52.7,52.71,100200.0,36.3113,36.3526,36.3044,36.3113,100200.0
2011-03-22 11:40:00,52.71,52.78,52.66,52.77,84100.0,36.3113,36.3595,36.2768,36.3526,84100.0
2011-03-22 11:45:00,52.77,52.8,52.76,52.78,72200.0,36.3526,36.3733,36.3457,36.3595,72200.0
2011-03-22 11:50:00,52.79,52.85,52.79,52.83,89900.0,36.3664,36.4077,36.3664,36.3939,89900.0
2011-03-22 11:55:00,52.82,52.83,52.76,52.77,86000.0,36.3871,36.3939,36.3457,36.3526,86000.0
2011-03-22 12:00:00,52.78,52.8,52.75,52.76,94200.0,36.3595,36.3733,36.3388,36.3457,94200.0
2011-03-22 12:05:00,52.75,52.76,52.69,52.72,111800.0,36.3388,36.3457,36.2975,36.3182,111800.0
2011-03-22 12:10:00,52.73,52.78,52.73,52.75,53500.0,36.3251,36.3595,36.3251,36.3388,53500.0
2011-03-22 12:15:00,52.75,52.86,52.75,52.83,118500.0,36.3388,36.4146,36.3388,36.3939,118500.0
2011-03-22 12:20:00,52.85,52.93,52.84,52.86,187500.0,36.4077,36.4628,36.4008,36.4146,187500.0
2011-03-22 12:25:00,52.87,52.9,52.8,52.82,106000.0,36.4215,36.4422,36.3733,36.3871,106000.0
2011-03-22 12:30:00,52.81,52.82,52.77,52.78,42700.0,36.3802,36.3871,36.3526,36.3595,42700.0
2011-03-22 12:35:00,52.79,52.79,52.74,52.74,72400.0,36.3664,36.3664,36.3319,36.3319,72400.0
2011-03-22 12:40:00,52.74,52.76,52.72,52.74,98300.0,36.3319,36.3457,36.3182,36.3319,98300.0
2011-03-22 12:45:00,52.74,52.75,52.7,52.71,112500.0,36.3319,36.3388,36.3044,36.3113,112500.0
2011-03-22 12:50:00,52.7,52.71,52.64,52.67,118300.0,36.3044,36.3113,36.2631,36.2837,118300.0
2011-03-22 12:55:00,52.67,52.7,52.66,52.69,174300.0,36.2837,36.3044,36.2768,36.2975,174300.0
2011-03-22 13:00:00,52.68,52.68,52.61,52.65,64800.0,36.2906,36.2906,36.2424,36.2699,64800.0
2011-03-22 13:05:00,52.65,52.67,52.6,52.62,82700.0,36.2699,36.2837,36.2355,36.2493,82700.0
2011-03-22 13:10:00,52.62,52.69,52.62,52.68,109300.0,36.2493,36.2975,36.2493,36.2906,109300.0
2011-03-22 13:15:00,52.68,52.71,52.67,52.7,43500.0,36.2906,36.3113,36.2837,36.3044,43500.0
2011-03-22 13:20:00,52.7,52.71,52.62,52.66,150400.0,36.3044,36.3113,36.2493,36.2768,150400.0
2011-03-22 13:25:00,52.66,52.66,52.58,52.58,92800.0,36.2768,36.2768,36.2217,36.2217,92800.0
2011-03-22 13:30:00,52.58,52.58,52.5,52.5,191800.0,36.2217,36.2217,36.1666,36.1666,191800.0
2011-03-22 13:35:00,52.51,52.53,52.42,52.45,200700.0,36.1735,36.1873,36.1115,36.1322,200700.0
2011-03-22 13:40:00,52.44,52.53,52.37,52.37,172300.0,36.1253,36.1873,36.0771,36.0771,172300.0
2011-03-22 13:45:00,52.37,52.44,52.35,52.43,163600.0,36.0771,36.1253,36.0633,36.1184,163600.0
2011-03-22 13:50:00,52.43,52.54,52.43,52.53,98300.0,36.1184,36.1942,36.1184,36.1873,98300.0
2011-03-22 13:55:00,52.54,52.66,52.52,52.64,151400.0,36.1942,36.2768,36.1804,36.2631,151400.0
2011-03-22 14:00:00,52.65,52.65,52.48,52.53,171700.0,36.2699,36.2699,36.1528,36.1873,171700.0
2011-03-22 14:05:00,52.54,52.57,52.44,52.45,146200.0,36.1942,36.2148,36.1253,36.1322,146200.0
2011-03-22 14:10:00,52.45,52.47,52.4,52.41,100700.0,36.1322,36.1459,36.0977,36.1046,100700.0
2011-03-22 14:15:00,52.41,52.49,52.41,52.46,117400.0,36.1046,36.1597,36.1046,36.1391,117400.0
2011-03-22 14:20:00,52.47,52.48,52.39,52.44,87600.0,36.1459,36.1528,36.0908,36.1253,87600.0
2011-03-22 14:25:00,52.43,52.48,52.4,52.47,162800.0,36.1184,36.1528,36.0977,36.1459,162800.0
2011-03-22 14:30:00,52.47,52.53,52.46,52.51,109300.0,36.1459,36.1873,36.1391,36.1735,109300.0
2011-03-22 14:35:00,52.51,52.56,52.5,52.51,116600.0,36.1735,36.2079,36.1666,36.1735,116600.0
2011-03-22 14:40:00,52.51,52.56,52.48,52.55,103400.0,36.1735,36.2079,36.1528,36.2011,103400.0
2011-03-22 14:45:00,52.56,52.56,52.47,52.49,74700.0,36.2079,36.2079,36.1459,36.1597,74700.0
2011-03-22 14:50:00,52.48,52.5,52.45,52.5,111600.0,36.1528,36.1666,36.1322,36.1666,111600.0
2011-03-22 14:55:00,52.5,52.55,52.48,52.52,96500.0,36.1666,36.2011,36.1528,36.1804,96500.0
2011-03-22 15:00:00,52.53,52.55,52.43,52.47,100500.0,36.1873,36.2011,36.1184,36.1459,100500.0
2011-03-22 15:05:00,52.47,52.52,52.46,52.5,97900.0,36.1459,36.1804,36.1391,36.1666,97900.0
2011-03-22 15:10:00,52.51,52.55,52.48,52.55,135300.0,36.1735,36.2011,36.1528,36.2011,135300.0
2011-03-22 15:15:00,52.55,52.55,52.51,52.55,54400.0,36.2011,36.2011,36.1735,36.2011,54400.0
2011-03-22 15:20:00,52.54,52.55,52.51,52.52,161200.0,36.1942,36.2011,36.1735,36.1804,161200.0
2011-03-22 15:25:00,52.52,52.55,52.52,52.54,88700.0,36.1804,36.2011,36.1804,36.1942,88700.0
2011-03-22 15:30:00,52.54,52.57,52.53,52.54,199800.0,36.1942,36.2148,36.1873,36.1942,199800.0
2011-03-22 15:35:00,52.55,52.62,52.53,52.61,177100.0,36.2011,36.2493,36.1873,36.2424,177100.0
2011-03-22 15:40:00,52.62,52.64,52.53,52.57,321200.0,36.2493,36.2631,36.1873,36.2148,321200.0
2011-03-22 15:45:00,52.58,52.58,52.5,52.51,203100.0,36.2217,36.2217,36.1666,36.1735,203100.0
2011-03-22 15:50:00,52.51,52.54,52.44,52.45,257800.0,36.1735,36.1942,36.1253,36.1322,257800.0
2011-03-22 15:55:00,52.44,52.54,52.44,52.46,378500.0,36.1253,36.1942,36.1253,36.1391,378500.0
2011-03-23 09:30:00,52.47,52.58,52.16,52.47,406900.0,36.1459,36.2217,35.9324,36.1459,406900.0
2011-03-23 09:35:00,52.46,52.46,52.13,52.29,196200.0,36.1391,36.1391,35.9117,36.0219,196200.0
2011-03-23 09:40:00,52.29,52.29,52.04,52.2,166800.0,36.0219,36.0219,35.8497,35.9599,166800.0
2011-03-23 09:45:00,52.2,52.25,52.15,52.16,183900.0,35.9599,35.9944,35.9255,35.9324,183900.0
2011-03-23 09:50:00,52.16,52.22,52.06,52.12,222700.0,35.9324,35.9737,35.8635,35.9048,222700.0
2011-03-23 09:55:00,52.12,52.3,52.0,52.1,322700.0,35.9048,36.0288,35.8222,35.8911,322700.0
2011-03-23 10:00:00,52.09,52.09,51.81,52.02,225300.0,35.8842,35.8842,35.6913,35.8359,225300.0
2011-03-23 10:05:00,52.05,52.07,51.93,51.97,119500.0,35.8566,35.8704,35.7739,35.8015,119500.0
2011-03-23 10:10:00,51.97,51.97,51.7,51.78,295200.0,35.8015,35.8015,35.6155,35.6706,295200.0
2011-03-23 10:15:00,51.77,51.94,51.72,51.89,258500.0,35.6637,35.7808,35.6293,35.7464,258500.0
2011-03-23 10:20:00,51.89,51.93,51.82,51.83,108000.0,35.7464,35.7739,35.6982,35.7051,108000.0
2011-03-23 10:25:00,51.83,51.95,51.81,51.92,111400.0,35.7051,35.7877,35.6913,35.7671,111400.0
2011-03-23 10:30:00,51.93,52.0,51.88,51.94,150600.0,35.7739,35.8222,35.7395,35.7808,150600.0
2011-03-23 10:35:00,51.93,52.0,51.88,51.92,144700.0,35.7739,35.8222,35.7395,35.7671,144700.0
2011-03-23 10:40:00,51.92,51.93,51.84,51.89,103400.0,35.7671,35.7739,35.7119,35.7464,103400.0
2011-03-23 10:45:00,51.89,51.9,51.73,51.85,112300.0,35.7464,35.7533,35.6362,35.7188,112300.0
2011-03-23 10:50:00,51.85,51.93,51.81,51.87,75500.0,35.7188,35.7739,35.6913,35.7326,75500.0
2011-03-23 10:55:00,51.88,51.89,51.79,51.87,72700.0,35.7395,35.7464,35.6775,35.7326,72700.0
2011-03-23 11:00:00,51.88,52.01,51.88,51.99,138600.0,35.7395,35.8291,35.7395,35.8153,138600.0
2011-03-23 11:05:00,51.99,52.01,51.88,51.91,118100.0,35.8153,35.8291,35.7395,35.7602,118100.0
2011-03-23 11:10:00,51.92,52.06,51.91,51.98,238000.0,35.7671,35.8635,35.7602,35.8084,238000.0
2011-03-23 11:15:00,51.97,52.04,51.96,52.0,86300.0,35.8015,35.8497,35.7946,35.8222,86300.0
2011-03-23 11:20:00,51.99,52.02,51.92,52.02,89600.0,35.8153,35.8359,35.7671,35.8359,89600.0
2011-03-23 11:25:00,52.03,52.14,52.02,52.04,132100.0,35.8428,35.9186,35.8359,35.8497,132100.0
2011-03-23 11:30:00,52.05,52.21,52.04,52.2,184800.0,35.8566,35.9668,35.8497,35.9599,184800.0
2011-03-23 11:35:00,52.2,52.24,52.14,52.21,267000.0,35.9599,35.9875,35.9186,35.9668,267000.0
2011-03-23 11:40:00,52.21,52.23,52.15,52.19,156600.0,35.9668,35.9806,35.9255,35.9531,156600.0
2011-03-23 11:45:00,52.18,52.38,52.18,52.3,172100.0,35.9462,36.0839,35.9462,36.0288,172100.0
2011-03-23 11:50:00,52.31,52.42,52.3,52.35,141600.0,36.0357,36.1115,36.0288,36.0633,141600.0
2011-03-23 11:55:00,52.34,52.35,52.23,52.26,60100.0,36.0564,36.0633,35.9806,36.0013,60100.0
2011-03-23 12:00:00,52.27,52.35,52.27,52.3,48400.0,36.0082,36.0633,36.0082,36.0288,48400.0
2011-03-23 12:05:00,52.3,52.35,52.28,52.28,87300.0,36.0288,36.0633,36.0151,36.0151,87300.0
2011-03-23 12:10:00,52.29,52.35,52.25,52.33,75900.0,36.0219,36.0633,35.9944,36.0495,75900.0
2011-03-23 12:15:00,52.33,52.38,52.27,52.32,83000.0,36.0495,36.0839,36.0082,36.0426,83000.0
2011-03-23 12:20:00,52.32,52.38,52.31,52.34,77000.0,36.0426,36.0839,36.0357,36.0564,77000.0
2011-03-23 12:25:00,52.35,52.52,52.34,52.48,219500.0,36.0633,36.1804,36.0564,36.1528,219500.0
2011-03-23 12:30:00,52.48,52.56,52.46,52.48,156800.0,36.1528,36.2079,36.1391,36.1528,156800.0
2011-03-23 12:35:00,52.47,52.48,52.41,52.45,91400.0,36.1459,36.1528,36.1046,36.1322,91400.0
2011-03-23 12:40:00,52.45,52.53,52.42,52.42,63700.0,36.1322,36.1873,36.1115,36.1115,63700.0
2011-03-23 12:45:00,52.42,52.45,52.34,52.42,76000.0,36.1115,36.1322,36.0564,36.1115,76000.0
2011-03-23 12:50:00,52.43,52.45,52.39,52.39,37900.0,36.1184,36.1322,36.0908,36.0908,37900.0
2011-03-23 12:55:00,52.4,52.46,52.39,52.41,45300.0,36.0977,36.1391,36.0908,36.1046,45300.0
2011-03-23 13:00:00,52.41,52.42,52.37,52.37,28500.0,36.1046,36.1115,36.0771,36.0771,28500.0
2011-03-23 13:05:00,52.36,52.38,52.34,52.38,41000.0,36.0702,36.0839,36.0564,36.0839,41000.0
2011-03-23 13:10:00,52.37,52.47,52.37,52.45,68500.0,36.0771,36.1459,36.0771,36.1322,68500.0
2011-03-23 13:15:00,52.45,52.55,52.45,52.5,77600.0,36.1322,36.2011,36.1322,36.1666,77600.0
2011-03-23 13:20:00,52.5,52.53,52.4,52.43,85600.0,36.1666,36.1873,36.0977,36.1184,85600.0
2011-03-23 13:25:00,52.43,52.43,52.36,52.42,60000.0,36.1184,36.1184,36.0702,36.1115,60000.0
2011-03-23 13:30:00,52.43,52.48,52.4,52.4,89200.0,36.1184,36.1528,36.0977,36.0977,89200.0
2011-03-23 13:35:00,52.4,52.41,52.37,52.39,49100.0,36.0977,36.1046,36.0771,36.0908,49100.0
2011-03-23 13:40:00,52.39,52.41,52.36,52.37,76800.0,36.0908,36.1046,36.0702,36.0771,76800.0
2011-03-23 13:45:00,52.38,52.41,52.35,52.38,73200.0,36.0839,36.1046,36.0633,36.0839,73200.0
2011-03-23 13:50:00,52.38,52.42,52.33,52.35,142500.0,36.0839,36.1115,36.0495,36.0633,142500.0
2011-03-23 13:55:00,52.35,52.41,52.33,52.36,121600.0,36.0633,36.1046,36.0495,36.0702,121600.0
2011-03-23 14:00:00,52.37,52.37,52.27,52.32,259100.0,36.0771,36.0771,36.0082,36.0426,259100.0
2011-03-23 14:05:00,52.33,52.37,52.31,52.37,126300.0,36.0495,36.0771,36.0357,36.0771,126300.0
2011-03-23 14:10:00,52.36,52.36,52.31,52.35,102200.0,36.0702,36.0702,36.0357,36.0633,102200.0
2011-03-23 14:15:00,52.35,52.43,52.35,52.37,103900.0,36.0633,36.1184,36.0633,36.0771,103900.0
2011-03-23 14:20:00,52.38,52.38,52.33,52.36,56100.0,36.0839,36.0839,36.0495,36.0702,56100.0
2011-03-23 14:25:00,52.35,52.42,52.35,52.42,93300.0,36.0633,36.1115,36.0633,36.1115,93300.0
2011-03-23 14:30:00,52.41,52.42,52.4,52.42,57200.0,36.1046,36.1115,36.0977,36.1115,57200.0
2011-03-23 14:35:00,52.42,52.42,52.37,52.39,88400.0,36.1115,36.1115,36.0771,36.0908,88400.0
2011-03-23 14:40:00,52.39,52.42,52.38,52.4,82400.0,36.0908,36.1115,36.0839,36.0977,82400.0
2011-03-23 14:45:00,52.4,52.42,52.34,52.41,78000.0,36.0977,36.1115,36.0564,36.1046,78000.0
2011-03-23 14:50:00,52.41,52.55,52.4,52.53,275500.0,36.1046,36.2011,36.0977,36.1873,275500.0
2011-03-23 14:55:00,52.53,52.57,52.49,52.5,115200.0,36.1873,36.2148,36.1597,36.1666,115200.0
2011-03-23 15:00:00,52.5,52.51,52.47,52.48,83300.0,36.1666,36.1735,36.1459,36.1528,83300.0
2011-03-23 15:05:00,52.48,52.48,52.39,52.39,120000.0,36.1528,36.1528,36.0908,36.0908,120000.0
2011-03-23 15:10:00,52.4,52.54,52.39,52.5,221000.0,36.0977,36.1942,36.0908,36.1666,221000.0
2011-03-23 15:15:00,52.49,52.55,52.48,52.48,218600.0,36.1597,36.2011,36.1528,36.1528,218600.0
2011-03-23 15:20:00,52.49,52.54,52.47,52.53,103900.0,36.1597,36.1942,36.1459,36.1873,103900.0
2011-03-23 15:25:00,52.53,52.53,52.48,52.53,74300.0,36.1873,36.1873,36.1528,36.1873,74300.0
2011-03-23 15:30:00,52.53,52.53,52.44,52.45,101400.0,36.1873,36.1873,36.1253,36.1322,101400.0
2011-03-23 15:35:00,52.44,52.47,52.4,52.46,109000.0,36.1253,36.1459,36.0977,36.1391,109000.0
2011-03-23 15:40:00,52.46,52.51,52.44,52.5,120000.0,36.1391,36.1735,36.1253,36.1666,120000.0
2011-03-23 15:45:00,52.49,52.5,52.33,52.37,194800.0,36.1597,36.1666,36.0495,36.0771,194800.0
2011-03-23 15:50:00,52.39,52.52,52.39,52.43,314400.0,36.0908,36.1804,36.0908,36.1184,314400.0
2011-03-23 15:55:00,52.42,52.45,52.37,52.44,527300.0,36.1115,36.1322,36.0771,36.1253,527300.0
2011-03-24 09:30:00,52.62,52.83,52.51,52.69,542500.0,36.2493,36.3939,36.1735,36.2975,542500.0
2011-03-24 09:35:00,52.68,52.82,52.61,52.7,243600.0,36.2906,36.3871,36.2424,36.3044,243600.0
2011-03-24 09:40:00,52.7,52.76,52.48,52.67,311200.0,36.3044,36.3457,36.1528,36.2837,311200.0
2011-03-24 09:45:00,52.68,52.7,52.43,52.48,205700.0,36.2906,36.3044,36.1184,36.1528,205700.0
2011-03-24 09:50:00,52.48,52.51,52.28,52.33,212600.0,36.1528,36.1735,36.0151,36.0495,212600.0
2011-03-24 09:55:00,52.34,52.4,52.26,52.37,128800.0,36.0564,36.0977,36.0013,36.0771,128800.0
2011-03-24 10:00:00,52.36,52.4,52.07,52.38,424600.0,36.0702,36.0977,35.8704,36.0839,424600.0
2011-03-24 10:05:00,52.38,52.4,52.31,52.35,199500.0,36.0839,36.0977,36.0357,36.0633,199500.0
2011-03-24 10:10:00,52.35,52.36,52.23,52.36,108900.0,36.0633,36.0702,35.9806,36.0702,108900.0
2011-03-24 10:15:00,52.35,52.54,52.33,52.53,165500.0,36.0633,36.1942,36.0495,36.1873,165500.0
2011-03-24 10:20:00,52.54,52.7,52.54,52.7,241100.0,36.1942,36.3044,36.1942,36.3044,241100.0
2011-03-24 10:25:00,52.7,52.78,52.6,52.63,292800.0,36.3044,36.3595,36.2355,36.2562,292800.0
2011-03-24 10:30:00,52.62,52.83,52.62,52.82,146200.0,36.2493,36.3939,36.2493,36.3871,146200.0
2011-03-24 10:35:00,52.82,53.03,52.75,53.02,311800.0,36.3871,36.5317,36.3388,36.5248,311800.0
2011-03-24 10:40:00,53.03,53.13,53.0,53.05,292800.0,36.5317,36.6006,36.5111,36.5455,292800.0
2011-03-24 10:45:00,53.06,53.07,53.0,53.07,121600.0,36.5524,36.5593,36.5111,36.5593,121600.0
2011-03-24 10:50:00,53.06,53.18,53.05,53.15,189400.0,36.5524,36.6351,36.5455,36.6144,189400.0
2011-03-24 10:55:00,53.16,53.28,53.16,53.27,317600.0,36.6213,36.7039,36.6213,36.6971,317600.0
2011-03-24 11:00:00,53.27,53.42,53.23,53.31,255900.0,36.6971,36.8004,36.6695,36.7246,255900.0
2011-03-24 11:05:00,53.31,53.41,53.22,53.4,325800.0,36.7246,36.7935,36.6626,36.7866,325800.0
2011-03-24 11:10:00,53.4,53.44,53.37,53.4,234300.0,36.7866,36.8142,36.7659,36.7866,234300.0
2011-03-24 11:15:00,53.4,53.47,53.28,53.3,300600.0,36.7866,36.8348,36.7039,36.7177,300600.0
2011-03-24 11:20:00,53.29,53.46,53.29,53.4,172000.0,36.7108,36.8279,36.7108,36.7866,172000.0
2011-03-24 11:25:00,53.4,53.45,53.38,53.41,138300.0,36.7866,36.8211,36.7728,36.7935,138300.0
2011-03-24 11:30:00,53.4,53.42,53.27,53.29,444100.0,36.7866,36.8004,36.6971,36.7108,444100.0
2011-03-24 11:35:00,53.3,53.5,53.29,53.49,188100.0,36.7177,36.8555,36.7108,36.8486,188100.0
2011-03-24 11:40:00,53.49,53.55,53.45,53.55,149100.0,36.8486,36.8899,36.8211,36.8899,149100.0
2011-03-24 11:45:00,53.55,53.59,53.51,53.54,231700.0,36.8899,36.9175,36.8624,36.8831,231700.0
2011-03-24 11:50:00,53.55,53.6,53.53,53.56,175300.0,36.8899,36.9244,36.8762,36.8968,175300.0
2011-03-24 11:55:00,53.56,53.62,53.5,53.54,236400.0,36.8968,36.9382,36.8555,36.8831,236400.0
2011-03-24 12:00:00,53.54,53.66,53.54,53.63,144500.0,36.8831,36.9657,36.8831,36.9451,144500.0
2011-03-24 12:05:00,53.63,53.65,53.55,53.56,116000.0,36.9451,36.9588,36.8899,36.8968,116000.0
2011-03-24 12:10:00,53.56,53.61,53.54,53.55,150200.0,36.8968,36.9313,36.8831,36.8899,150200.0
2011-03-24 12:15:00,53.55,53.62,53.55,53.59,90800.0,36.8899,36.9382,36.8899,36.9175,90800.0
2011-03-24 12:20:00,53.59,53.59,53.53,53.55,159600.0,36.9175,36.9175,36.8762,36.8899,159600.0
2011-03-24 12:25:00,53.55,53.6,53.52,53.56,160000.0,36.8899,36.9244,36.8693,36.8968,160000.0
2011-03-24 12:30:00,53.57,53.57,53.51,53.54,169500.0,36.9037,36.9037,36.8624,36.8831,169500.0
2011-03-24 12:35:00,53.55,53.59,53.52,53.56,119300.0,36.8899,36.9175,36.8693,36.8968,119300.0
2011-03-24 12:40:00,53.56,53.62,53.54,53.59,114200.0,36.8968,36.9382,36.8831,36.9175,114200.0
2011-03-24 12:45:00,53.6,53.62,53.53,53.53,97900.0,36.9244,36.9382,36.8762,36.8762,97900.0
2011-03-24 12:50:00,53.53,53.57,53.47,53.53,141900.0,36.8762,36.9037,36.8348,36.8762,141900.0
2011-03-24 12:55:00,53.51,53.58,53.5,53.56,75400.0,36.8624,36.9106,36.8555,36.8968,75400.0
2011-03-24 13:00:00,53.55,53.59,53.48,53.58,48700.0,36.8899,36.9175,36.8417,36.9106,48700.0
2011-03-24 13:05:00,53.58,53.58,53.49,53.52,71700.0,36.9106,36.9106,36.8486,36.8693,71700.0
2011-03-24 13:10:00,53.52,53.55,53.38,53.39,101200.0,36.8693,36.8899,36.7728,36.7797,101200.0
2011-03-24 13:15:00,53.39,53.44,53.36,53.41,127500.0,36.7797,36.8142,36.7591,36.7935,127500.0
2011-03-24 13:20:00,53.4,53.45,53.38,53.45,47400.0,36.7866,36.8211,36.7728,36.8211,47400.0
2011-03-24 13:25:00,53.45,53.49,53.41,53.46,65200.0,36.8211,36.8486,36.7935,36.8279,65200.0
2011-03-24 13:30:00,53.47,53.51,53.44,53.5,66100.0,36.8348,36.8624,36.8142,36.8555,66100.0
2011-03-24 13:35:00,53.5,53.56,53.47,53.47,82800.0,36.8555,36.8968,36.8348,36.8348,82800.0
2011-03-24 13:40:00,53.46,53.47,53.43,53.44,89000.0,36.8279,36.8348,36.8073,36.8142,89000.0
2011-03-24 13:45:00,53.44,53.45,53.33,53.4,177600.0,36.8142,36.8211,36.7384,36.7866,177600.0
2011-03-24 13:50:00,53.4,53.42,53.35,53.36,123800.0,36.7866,36.8004,36.7522,36.7591,123800.0
2011-03-24 13:55:00,53.37,53.47,53.36,53.43,94400.0,36.7659,36.8348,36.7591,36.8073,94400.0
2011-03-24 14:00:00,53.44,53.48,53.36,53.43,126500.0,36.8142,36.8417,36.7591,36.8073,126500.0
2011-03-24 14:05:00,53.44,53.44,53.37,53.41,90700.0,36.8142,36.8142,36.7659,36.7935,90700.0
2011-03-24 14:10:00,53.41,53.43,53.37,53.42,70900.0,36.7935,36.8073,36.7659,36.8004,70900.0
2011-03-24 14:15:00,53.42,53.48,53.4,53.42,166000.0,36.8004,36.8417,36.7866,36.8004,166000.0
2011-03-24 14:20:00,53.42,53.5,53.4,53.4,117200.0,36.8004,36.8555,36.7866,36.7866,117200.0
2011-03-24 14:25:00,53.4,53.44,53.37,53.43,71200.0,36.7866,36.8142,36.7659,36.8073,71200.0
2011-03-24 14:30:00,53.44,53.49,53.42,53.46,36800.0,36.8142,36.8486,36.8004,36.8279,36800.0
2011-03-24 14:35:00,53.47,53.55,53.46,53.5,193100.0,36.8348,36.8899,36.8279,36.8555,193100.0
2011-03-24 14:40:00,53.5,53.55,53.48,53.54,66600.0,36.8555,36.8899,36.8417,36.8831,66600.0
2011-03-24 14:45:00,53.53,53.56,53.48,53.49,88900.0,36.8762,36.8968,36.8417,36.8486,88900.0
2011-03-24 14:50:00,53.49,53.57,53.48,53.49,137900.0,36.8486,36.9037,36.8417,36.8486,137900.0
2011-03-24 14:55:00,53.48,53.53,53.41,53.53,107700.0,36.8417,36.8762,36.7935,36.8762,107700.0
2011-03-24 15:00:00,53.53,53.54,53.47,53.51,97700.0,36.8762,36.8831,36.8348,36.8624,97700.0
2011-03-24 15:05:00,53.5,53.54,53.49,53.54,60000.0,36.8555,36.8831,36.8486,36.8831,60000.0
2011-03-24 15:10:00,53.54,53.55,53.47,53.5,117300.0,36.8831,36.8899,36.8348,36.8555,117300.0
2011-03-24 15:15:00,53.49,53.6,53.49,53.57,178800.0,36.8486,36.9244,36.8486,36.9037,178800.0
2011-03-24 15:20:00,53.57,53.64,53.53,53.62,171100.0,36.9037,36.9519,36.8762,36.9382,171100.0
2011-03-24 15:25:00,53.62,53.68,53.61,53.66,190000.0,36.9382,36.9795,36.9313,36.9657,190000.0
2011-03-24 15:30:00,53.66,53.72,53.65,53.68,189500.0,36.9657,37.0071,36.9588,36.9795,189500.0
2011-03-24 15:35:00,53.68,53.72,53.67,53.69,264200.0,36.9795,37.0071,36.9726,36.9864,264200.0
2011-03-24 15:40:00,53.69,53.77,53.67,53.76,273500.0,36.9864,37.0415,36.9726,37.0346,273500.0
2011-03-24 15:45:00,53.75,53.76,53.66,53.69,258600.0,37.0277,37.0346,36.9657,36.9864,258600.0
2011-03-24 15:50:00,53.69,53.74,53.65,53.68,270900.0,36.9864,37.0208,36.9588,36.9795,270900.0
2011-03-24 15:55:00,53.68,53.77,53.68,53.73,644100.0,36.9795,37.0415,36.9795,37.0139,644100.0
2011-03-25 09:30:00,53.87,53.99,53.52,53.71,539600.0,37.1104,37.1931,36.8693,37.0002,539600.0
2011-03-25 09:35:00,53.71,53.82,53.5,53.53,455700.0,37.0002,37.0759,36.8555,36.8762,455700.0
2011-03-25 09:40:00,53.54,53.64,53.27,53.33,273100.0,36.8831,36.9519,36.6971,36.7384,273100.0
2011-03-25 09:45:00,53.32,53.5,53.3,53.42,174900.0,36.7315,36.8555,36.7177,36.8004,174900.0
2011-03-25 09:50:00,53.42,53.43,53.32,53.35,153700.0,36.8004,36.8073,36.7315,36.7522,153700.0
2011-03-25 09:55:00,53.34,53.44,53.22,53.35,178900.0,36.7453,36.8142,36.6626,36.7522,178900.0
2011-03-25 10:00:00,53.35,53.43,53.32,53.4,318800.0,36.7522,36.8073,36.7315,36.7866,318800.0
2011-03-25 10:05:00,53.41,53.43,53.3,53.34,86900.0,36.7935,36.8073,36.7177,36.7453,86900.0
2011-03-25 10:10:00,53.34,53.38,53.23,53.24,88700.0,36.7453,36.7728,36.6695,36.6764,88700.0
2011-03-25 10:15:00,53.24,53.29,53.17,53.21,102000.0,36.6764,36.7108,36.6282,36.6557,102000.0
2011-03-25 10:20:00,53.22,53.26,53.19,53.25,86400.0,36.6626,36.6902,36.6419,36.6833,86400.0
2011-03-25 10:25:00,53.24,53.37,53.22,53.29,120800.0,36.6764,36.7659,36.6626,36.7108,120800.0
2011-03-25 10:30:00,53.3,53.37,53.27,53.33,165100.0,36.7177,36.7659,36.6971,36.7384,165100.0
2011-03-25 10:35:00,53.34,53.34,53.24,53.28,140300.0,36.7453,36.7453,36.6764,36.7039,140300.0
2011-03-25 10:40:00,53.28,53.44,53.28,53.41,201800.0,36.7039,36.8142,36.7039,36.7935,201800.0
2011-03-25 10:45:00,53.42,53.55,53.41,53.5,242600.0,36.8004,36.8899,36.7935,36.8555,242600.0
2011-03-25 10:50:00,53.49,53.52,53.41,53.49,164300.0,36.8486,36.8693,36.7935,36.8486,164300.0
2011-03-25 10:55:00,53.48,53.6,53.48,53.58,135900.0,36.8417,36.9244,36.8417,36.9106,135900.0
2011-03-25 11:00:00,53.59,53.63,53.52,53.56,173700.0,36.9175,36.9451,36.8693,36.8968,173700.0
2011-03-25 11:05:00,53.57,53.58,53.5,53.57,156600.0,36.9037,36.9106,36.8555,36.9037,156600.0
2011-03-25 11:10:00,53.57,53.57,53.5,53.53,93300.0,36.9037,36.9037,36.8555,36.8762,93300.0
2011-03-25 11:15:00,53.53,53.58,53.51,53.57,60300.0,36.8762,36.9106,36.8624,36.9037,60300.0
2011-03-25 11:20:00,53.58,53.61,53.51,53.51,120000.0,36.9106,36.9313,36.8624,36.8624,120000.0
2011-03-25 11:25:00,53.51,53.54,53.47,53.5,88100.0,36.8624,36.8831,36.8348,36.8555,88100.0
2011-03-25 11:30:00,53.5,53.51,53.42,53.45,198200.0,36.8555,36.8624,36.8004,36.8211,198200.0
2011-03-25 11:35:00,53.45,53.51,53.42,53.47,398600.0,36.8211,36.8624,36.8004,36.8348,398600.0
2011-03-25 11:40:00,53.48,53.55,53.47,53.55,122700.0,36.8417,36.8899,36.8348,36.8899,122700.0
2011-03-25 11:45:00,53.55,53.65,53.53,53.59,219800.0,36.8899,36.9588,36.8762,36.9175,219800.0
2011-03-25 11:50:00,53.58,53.7,53.55,53.68,263600.0,36.9106,36.9933,36.8899,36.9795,263600.0
2011-03-25 11:55:00,53.68,53.69,53.59,53.65,178800.0,36.9795,36.9864,36.9175,36.9588,178800.0
2011-03-25 12:00:00,53.65,53.68,53.54,53.55,77300.0,36.9588,36.9795,36.8831,36.8899,77300.0
2011-03-25 12:05:00,53.55,53.58,53.5,53.54,60700.0,36.8899,36.9106,36.8555,36.8831,60700.0
2011-03-25 12:10:00,53.54,53.56,53.5,53.51,89300.0,36.8831,36.8968,36.8555,36.8624,89300.0
2011-03-25 12:15:00,53.51,53.58,53.51,53.56,76900.0,36.8624,36.9106,36.8624,36.8968,76900.0
2011-03-25 12:20:00,53.55,53.57,53.49,53.51,93900.0,36.8899,36.9037,36.8486,36.8624,93900.0
2011-03-25 12:25:00,53.5,53.53,53.47,53.53,175100.0,36.8555,36.8762,36.8348,36.8762,175100.0
2011-03-25 12:30:00,53.52,53.54,53.41,53.43,103900.0,36.8693,36.8831,36.7935,36.8073,103900.0
2011-03-25 12:35:00,53.43,53.55,53.42,53.55,46400.0,36.8073,36.8899,36.8004,36.8899,46400.0
2011-03-25 12:40:00,53.55,53.55,53.47,53.47,72300.0,36.8899,36.8899,36.8348,36.8348,72300.0
2011-03-25 12:45:00,53.47,53.52,53.44,53.48,81600.0,36.8348,36.8693,36.8142,36.8417,81600.0
2011-03-25 12:50:00,53.48,53.5,53.44,53.46,96300.0,36.8417,36.8555,36.8142,36.8279,96300.0
2011-03-25 12:55:00,53.46,53.47,53.41,53.42,98700.0,36.8279,36.8348,36.7935,36.8004,98700.0
2011-03-25 13:00:00,53.41,53.44,53.4,53.42,71800.0,36.7935,36.8142,36.7866,36.8004,71800.0
2011-03-25 13:05:00,53.42,53.49,53.42,53.44,83200.0,36.8004,36.8486,36.8004,36.8142,83200.0
2011-03-25 13:10:00,53.44,53.48,53.35,53.35,85000.0,36.8142,36.8417,36.7522,36.7522,85000.0
2011-03-25 13:15:00,53.36,53.41,53.32,53.37,81500.0,36.7591,36.7935,36.7315,36.7659,81500.0
2011-03-25 13:20:00,53.37,53.48,53.36,53.48,66700.0,36.7659,36.8417,36.7591,36.8417,66700.0
2011-03-25 13:25:00,53.48,53.53,53.48,53.52,60200.0,36.8417,36.8762,36.8417,36.8693,60200.0
2011-03-25 13:30:00,53.52,53.53,53.48,53.51,114700.0,36.8693,36.8762,36.8417,36.8624,114700.0
2011-03-25 13:35:00,53.51,53.61,53.51,53.59,107700.0,36.8624,36.9313,36.8624,36.9175,107700.0
2011-03-25 13:40:00,53.59,53.61,53.55,53.55,69500.0,36.9175,36.9313,36.8899,36.8899,69500.0
2011-03-25 13:45:00,53.54,53.58,53.53,53.56,47000.0,36.8831,36.9106,36.8762,36.8968,47000.0
2011-03-25 13:50:00,53.57,53.58,53.53,53.54,43400.0,36.9037,36.9106,36.8762,36.8831,43400.0
2011-03-25 13:55:00,53.54,53.55,53.39,53.41,162500.0,36.8831,36.8899,36.7797,36.7935,162500.0
2011-03-25 14:00:00,53.4,53.43,53.36,53.36,79000.0,36.7866,36.8073,36.7591,36.7591,79000.0
2011-03-25 14:05:00,53.37,53.39,53.34,53.35,77100.0,36.7659,36.7797,36.7453,36.7522,77100.0
2011-03-25 14:10:00,53.34,53.38,53.32,53.34,103500.0,36.7453,36.7728,36.7315,36.7453,103500.0
2011-03-25 14:15:00,53.35,53.4,53.26,53.26,93600.0,36.7522,36.7866,36.6902,36.6902,93600.0
2011-03-25 14:20:00,53.27,53.32,53.18,53.24,150000.0,36.6971,36.7315,36.6351,36.6764,150000.0
2011-03-25 14:25:00,53.23,53.27,53.13,53.2,141200.0,36.6695,36.6971,36.6006,36.6488,141200.0
2011-03-25 14:30:00,53.21,53.26,53.18,53.19,203100.0,36.6557,36.6902,36.6351,36.6419,203100.0
2011-03-25 14:35:00,53.19,53.24,53.19,53.21,81900.0,36.6419,36.6764,36.6419,36.6557,81900.0
2011-03-25 14:40:00,53.22,53.22,53.14,53.19,109200.0,36.6626,36.6626,36.6075,36.6419,109200.0
2011-03-25 14:45:00,53.18,53.25,53.18,53.23,111400.0,36.6351,36.6833,36.6351,36.6695,111400.0
2011-03-25 14:50:00,53.23,53.32,53.23,53.26,139600.0,36.6695,36.7315,36.6695,36.6902,139600.0
2011-03-25 14:55:00,53.26,53.27,53.22,53.23,65800.0,36.6902,36.6971,36.6626,36.6695,65800.0
2011-03-25 15:00:00,53.24,53.25,53.18,53.19,83900.0,36.6764,36.6833,36.6351,36.6419,83900.0
2011-03-25 15:05:00,53.19,53.2,53.12,53.16,181300.0,36.6419,36.6488,36.5937,36.6213,181300.0
2011-03-25 15:10:00,53.16,53.18,53.1,53.13,310300.0,36.6213,36.6351,36.5799,36.6006,310300.0
2011-03-25 15:15:00,53.13,53.19,53.09,53.17,189500.0,36.6006,36.6419,36.5731,36.6282,189500.0
2011-03-25 15:20:00,53.17,53.2,53.11,53.12,101900.0,36.6282,36.6488,36.5868,36.5937,101900.0
2011-03-25 15:25:00,53.13,53.15,53.09,53.12,159600.0,36.6006,36.6144,36.5731,36.5937,159600.0
2011-03-25 15:30:00,53.12,53.15,53.0,53.0,206600.0,36.5937,36.6144,36.5111,36.5111,206600.0
2011-03-25 15:35:00,53.0,53.1,52.99,53.02,228600.0,36.5111,36.5799,36.5042,36.5248,228600.0
2011-03-25 15:40:00,53.03,53.03,52.97,53.02,353400.0,36.5317,36.5317,36.4904,36.5248,353400.0
2011-03-25 15:45:00,53.02,53.02,52.88,52.89,467100.0,36.5248,36.5248,36.4284,36.4353,467100.0
2011-03-25 15:50:00,52.88,52.91,52.73,52.74,617700.0,36.4284,36.4491,36.3251,36.3319,617700.0
2011-03-25 15:55:00,52.75,52.83,52.72,52.75,592700.0,36.3388,36.3939,36.3182,36.3388,592700.0
2011-03-28 09:30:00,52.94,53.28,52.83,52.84,276200.0,36.4697,36.7039,36.3939,36.4008,276200.0
2011-03-28 09:35:00,52.86,52.99,52.75,52.81,176100.0,36.4146,36.5042,36.3388,36.3802,176100.0
2011-03-28 09:40:00,52.81,52.9,52.72,52.8,129000.0,36.3802,36.4422,36.3182,36.3733,129000.0
2011-03-28 09:45:00,52.8,52.95,52.78,52.8,140600.0,36.3733,36.4766,36.3595,36.3733,140600.0
2011-03-28 09:50:00,52.8,52.87,52.74,52.81,142700.0,36.3733,36.4215,36.3319,36.3802,142700.0
2011-03-28 09:55:00,52.8,52.95,52.73,52.73,126000.0,36.3733,36.4766,36.3251,36.3251,126000.0
2011-03-28 10:00:00,52.75,52.83,52.58,52.78,111100.0,36.3388,36.3939,36.2217,36.3595,111100.0
2011-03-28 10:05:00,52.77,52.89,52.69,52.89,81500.0,36.3526,36.4353,36.2975,36.4353,81500.0
2011-03-28 10:10:00,52.88,52.88,52.73,52.85,96400.0,36.4284,36.4284,36.3251,36.4077,96400.0
2011-03-28 10:15:00,52.88,52.93,52.76,52.8,186500.0,36.4284,36.4628,36.3457,36.3733,186500.0
2011-03-28 10:20:00,52.82,52.91,52.78,52.88,148800.0,36.3871,36.4491,36.3595,36.4284,148800.0
2011-03-28 10:25:00,52.87,52.88,52.77,52.78,74600.0,36.4215,36.4284,36.3526,36.3595,74600.0
2011-03-28 10:30:00,52.78,52.93,52.77,52.92,118000.0,36.3595,36.4628,36.3526,36.4559,118000.0
2011-03-28 10:35:00,52.91,53.03,52.83,53.03,152100.0,36.4491,36.5317,36.3939,36.5317,152100.0
2011-03-28 10:40:00,53.03,53.2,53.03,53.15,163600.0,36.5317,36.6488,36.5317,36.6144,163600.0
2011-03-28 10:45:00,53.15,53.21,53.06,53.14,148300.0,36.6144,36.6557,36.5524,36.6075,148300.0
2011-03-28 10:50:00,53.14,53.14,52.91,52.95,132400.0,36.6075,36.6075,36.4491,36.4766,132400.0
2011-03-28 10:55:00,52.95,52.96,52.82,52.87,119000.0,36.4766,36.4835,36.3871,36.4215,119000.0
2011-03-28 11:00:00,52.87,52.87,52.7,52.83,102200.0,36.4215,36.4215,36.3044,36.3939,102200.0
2011-03-28 11:05:00,52.83,52.92,52.82,52.89,57200.0,36.3939,36.4559,36.3871,36.4353,57200.0
2011-03-28 11:10:00,52.89,52.97,52.83,52.92,69500.0,36.4353,36.4904,36.3939,36.4559,69500.0
2011-03-28 11:15:00,52.92,53.0,52.86,52.9,73800.0,36.4559,36.5111,36.4146,36.4422,73800.0
2011-03-28 11:20:00,52.9,52.92,52.85,52.91,36700.0,36.4422,36.4559,36.4077,36.4491,36700.0
2011-03-28 11:25:00,52.91,52.94,52.87,52.93,48000.0,36.4491,36.4697,36.4215,36.4628,48000.0
2011-03-28 11:30:00,52.93,52.95,52.9,52.94,50200.0,36.4628,36.4766,36.4422,36.4697,50200.0
2011-03-28 11:35:00,52.94,52.96,52.9,52.95,148600.0,36.4697,36.4835,36.4422,36.4766,148600.0
2011-03-28 11:40:00,52.94,52.95,52.83,52.86,77900.0,36.4697,36.4766,36.3939,36.4146,77900.0
2011-03-28 11:45:00,52.86,52.92,52.8,52.92,78700.0,36.4146,36.4559,36.3733,36.4559,78700.0
2011-03-28 11:50:00,52.92,52.96,52.87,52.87,45500.0,36.4559,36.4835,36.4215,36.4215,45500.0
2011-03-28 11:55:00,52.87,52.97,52.85,52.94,77400.0,36.4215,36.4904,36.4077,36.4697,77400.0
2011-03-28 12:00:00,52.93,52.94,52.87,52.89,53700.0,36.4628,36.4697,36.4215,36.4353,53700.0
2011-03-28 12:05:00,52.89,52.89,52.8,52.84,64400.0,36.4353,36.4353,36.3733,36.4008,64400.0
2011-03-28 12:10:00,52.85,52.86,52.79,52.84,63000.0,36.4077,36.4146,36.3664,36.4008,63000.0
2011-03-28 12:15:00,52.84,52.87,52.83,52.86,42000.0,36.4008,36.4215,36.3939,36.4146,42000.0
2011-03-28 12:20:00,52.85,52.88,52.83,52.86,65100.0,36.4077,36.4284,36.3939,36.4146,65100.0
2011-03-28 12:25:00,52.86,52.87,52.84,52.85,66600.0,36.4146,36.4215,36.4008,36.4077,66600.0
2011-03-28 12:30:00,52.85,52.88,52.84,52.87,34800.0,36.4077,36.4284,36.4008,36.4215,34800.0
2011-03-28 12:35:00,52.86,52.88,52.83,52.86,64600.0,36.4146,36.4284,36.3939,36.4146,64600.0
2011-03-28 12:40:00,52.85,52.86,52.8,52.81,54500.0,36.4077,36.4146,36.3733,36.3802,54500.0
2011-03-28 12:45:00,52.81,52.84,52.79,52.82,51200.0,36.3802,36.4008,36.3664,36.3871,51200.0
2011-03-28 12:50:00,52.82,52.84,52.76,52.76,79000.0,36.3871,36.4008,36.3457,36.3457,79000.0
2011-03-28 12:55:00,52.77,52.83,52.75,52.82,39200.0,36.3526,36.3939,36.3388,36.3871,39200.0
2011-03-28 13:00:00,52.82,52.92,52.82,52.92,82900.0,36.3871,36.4559,36.3871,36.4559,82900.0
2011-03-28 13:05:00,52.92,52.96,52.85,52.93,153600.0,36.4559,36.4835,36.4077,36.4628,153600.0
2011-03-28 13:10:00,52.94,53.01,52.93,52.99,172700.0,36.4697,36.5179,36.4628,36.5042,172700.0
2011-03-28 13:15:00,53.0,53.0,52.87,52.91,99400.0,36.5111,36.5111,36.4215,36.4491,99400.0
2011-03-28 13:20:00,52.9,52.95,52.87,52.89,59100.0,36.4422,36.4766,36.4215,36.4353,59100.0
2011-03-28 13:25:00,52.9,52.94,52.85,52.89,131100.0,36.4422,36.4697,36.4077,36.4353,131100.0
2011-03-28 13:30:00,52.9,52.91,52.84,52.88,26400.0,36.4422,36.4491,36.4008,36.4284,26400.0
2011-03-28 13:35:00,52.87,52.94,52.87,52.94,50500.0,36.4215,36.4697,36.4215,36.4697,50500.0
2011-03-28 13:40:00,52.93,52.94,52.89,52.9,33000.0,36.4628,36.4697,36.4353,36.4422,33000.0
2011-03-28 13:45:00,52.9,52.92,52.81,52.84,60500.0,36.4422,36.4559,36.3802,36.4008,60500.0
2011-03-28 13:50:00,52.84,52.84,52.8,52.82,46100.0,36.4008,36.4008,36.3733,36.3871,46100.0
2011-03-28 13:55:00,52.81,52.81,52.73,52.73,80300.0,36.3802,36.3802,36.3251,36.3251,80300.0
2011-03-28 14:00:00,52.74,52.75,52.63,52.7,122300.0,36.3319,36.3388,36.2562,36.3044,122300.0
2011-03-28 14:05:00,52.71,52.73,52.66,52.73,68300.0,36.3113,36.3251,36.2768,36.3251,68300.0
2011-03-28 14:10:00,52.73,52.73,52.64,52.65,89500.0,36.3251,36.3251,36.2631,36.2699,89500.0
2011-03-28 14:15:00,52.65,52.68,52.62,52.68,85700.0,36.2699,36.2906,36.2493,36.2906,85700.0
2011-03-28 14:20:00,52.68,52.69,52.61,52.66,135600.0,36.2906,36.2975,36.2424,36.2768,135600.0
2011-03-28 14:25:00,52.66,52.67,52.6,52.66,64900.0,36.2768,36.2837,36.2355,36.2768,64900.0
2011-03-28 14:30:00,52.66,52.72,52.66,52.72,57100.0,36.2768,36.3182,36.2768,36.3182,57100.0
2011-03-28 14:35:00,52.72,52.74,52.69,52.69,65600.0,36.3182,36.3319,36.2975,36.2975,65600.0
2011-03-28 14:40:00,52.69,52.73,52.67,52.69,82300.0,36.2975,36.3251,36.2837,36.2975,82300.0
2011-03-28 14:45:00,52.69,52.69,52.58,52.62,102900.0,36.2975,36.2975,36.2217,36.2493,102900.0
2011-03-28 14:50:00,52.61,52.62,52.5,52.55,111800.0,36.2424,36.2493,36.1666,36.2011,111800.0
2011-03-28 14:55:00,52.54,52.54,52.47,52.47,81000.0,36.1942,36.1942,36.1459,36.1459,81000.0
2011-03-28 15:00:00,52.48,52.62,52.44,52.6,250600.0,36.1528,36.2493,36.1253,36.2355,250600.0
2011-03-28 15:05:00,52.6,52.63,52.55,52.56,121300.0,36.2355,36.2562,36.2011,36.2079,121300.0
2011-03-28 15:10:00,52.55,52.59,52.55,52.58,80300.0,36.2011,36.2286,36.2011,36.2217,80300.0
2011-03-28 15:15:00,52.58,52.58,52.49,52.49,116700.0,36.2217,36.2217,36.1597,36.1597,116700.0
2011-03-28 15:20:00,52.49,52.52,52.48,52.49,92900.0,36.1597,36.1804,36.1528,36.1597,92900.0
2011-03-28 15:25:00,52.5,52.55,52.42,52.43,151800.0,36.1666,36.2011,36.1115,36.1184,151800.0
2011-03-28 15:30:00,52.42,52.48,52.35,52.47,108800.0,36.1115,36.1528,36.0633,36.1459,108800.0
2011-03-28 15:35:00,52.47,52.47,52.36,52.39,197400.0,36.1459,36.1459,36.0702,36.0908,197400.0
2011-03-28 15:40:00,52.38,52.39,52.23,52.26,255700.0,36.0839,36.0908,35.9806,36.0013,255700.0
2011-03-28 15:45:00,52.27,52.27,52.16,52.22,350600.0,36.0082,36.0082,35.9324,35.9737,350600.0
2011-03-28 15:50:00,52.21,52.26,52.19,52.19,227400.0,35.9668,36.0013,35.9531,35.9531,227400.0
2011-03-28 15:55:00,52.19,52.21,52.1,52.17,454100.0,35.9531,35.9668,35.8911,35.9393,454100.0
2011-03-29 09:30:00,52.4,52.87,52.36,52.71,594600.0,36.0977,36.4215,36.0702,36.3113,594600.0
2011-03-29 09:35:00,52.71,52.84,52.57,52.66,383500.0,36.3113,36.4008,36.2148,36.2768,383500.0
2011-03-29 09:40:00,52.65,52.66,52.45,52.57,236500.0,36.2699,36.2768,36.1322,36.2148,236500.0
2011-03-29 09:45:00,52.57,52.73,52.54,52.66,223200.0,36.2148,36.3251,36.1942,36.2768,223200.0
2011-03-29 09:50:00,52.66,52.84,52.66,52.73,228300.0,36.2768,36.4008,36.2768,36.3251,228300.0
2011-03-29 09:55:00,52.73,52.83,52.65,52.8,155700.0,36.3251,36.3939,36.2699,36.3733,155700.0
2011-03-29 10:00:00,52.79,53.16,52.73,53.16,342900.0,36.3664,36.6213,36.3251,36.6213,342900.0
2011-03-29 10:05:00,53.16,53.26,53.09,53.22,341800.0,36.6213,36.6902,36.5731,36.6626,341800.0
2011-03-29 10:10:00,53.22,53.3,53.09,53.26,309600.0,36.6626,36.7177,36.5731,36.6902,309600.0
2011-03-29 10:15:00,53.26,53.42,53.24,53.42,225500.0,36.6902,36.8004,36.6764,36.8004,225500.0
2011-03-29 10:20:00,53.42,53.44,53.3,53.4,140300.0,36.8004,36.8142,36.7177,36.7866,140300.0
2011-03-29 10:25:00,53.4,53.53,53.39,53.51,280900.0,36.7866,36.8762,36.7797,36.8624,280900.0
2011-03-29 10:30:00,53.5,53.63,53.48,53.6,308000.0,36.8555,36.9451,36.8417,36.9244,308000.0
2011-03-29 10:35:00,53.61,53.62,53.46,53.54,241700.0,36.9313,36.9382,36.8279,36.8831,241700.0
2011-03-29 10:40:00,53.55,53.57,53.47,53.49,163600.0,36.8899,36.9037,36.8348,36.8486,163600.0
2011-03-29 10:45:00,53.49,53.67,53.49,53.64,209100.0,36.8486,36.9726,36.8486,36.9519,209100.0
2011-03-29 10:50:00,53.64,53.66,53.5,53.55,194900.0,36.9519,36.9657,36.8555,36.8899,194900.0
2011-03-29 10:55:00,53.56,53.6,53.54,53.6,138300.0,36.8968,36.9244,36.8831,36.9244,138300.0
2011-03-29 11:00:00,53.6,53.77,53.59,53.76,270100.0,36.9244,37.0415,36.9175,37.0346,270100.0
2011-03-29 11:05:00,53.76,53.91,53.7,53.85,283400.0,37.0346,37.1379,36.9933,37.0966,283400.0
2011-03-29 11:10:00,53.85,53.95,53.77,53.78,281700.0,37.0966,37.1655,37.0415,37.0484,281700.0
2011-03-29 11:15:00,53.78,53.84,53.68,53.73,254100.0,37.0484,37.0897,36.9795,37.0139,254100.0
2011-03-29 11:20:00,53.72,53.76,53.7,53.73,148100.0,37.0071,37.0346,36.9933,37.0139,148100.0
2011-03-29 11:25:00,53.73,53.81,53.66,53.73,113600.0,37.0139,37.0691,36.9657,37.0139,113600.0
2011-03-29 11:30:00,53.73,53.95,53.73,53.88,177400.0,37.0139,37.1655,37.0139,37.1173,177400.0
2011-03-29 11:35:00,53.89,53.95,53.82,53.91,175900.0,37.1242,37.1655,37.0759,37.1379,175900.0
2011-03-29 11:40:00,53.91,54.04,53.9,54.0,271100.0,37.1379,37.2275,37.1311,37.1999,271100.0
2011-03-29 11:45:00,54.01,54.01,53.97,53.97,107700.0,37.2068,37.2068,37.1793,37.1793,107700.0
2011-03-29 11:50:00,53.98,54.09,53.94,54.08,327800.0,37.1862,37.2619,37.1586,37.2551,327800.0
2011-03-29 11:55:00,54.07,54.08,53.94,53.98,167100.0,37.2482,37.2551,37.1586,37.1862,167100.0
2011-03-29 12:00:00,53.98,53.99,53.88,53.96,137000.0,37.1862,37.1931,37.1173,37.1724,137000.0
2011-03-29 12:05:00,53.95,53.96,53.84,53.84,84600.0,37.1655,37.1724,37.0897,37.0897,84600.0
2011-03-29 12:10:00,53.85,53.92,53.84,53.91,60700.0,37.0966,37.1448,37.0897,37.1379,60700.0
2011-03-29 12:15:00,53.92,53.93,53.87,53.91,67200.0,37.1448,37.1517,37.1104,37.1379,67200.0
2011-03-29 12:20:00,53.9,53.91,53.87,53.88,83900.0,37.1311,37.1379,37.1104,37.1173,83900.0
2011-03-29 12:25:00,53.89,53.9,53.73,53.73,186500.0,37.1242,37.1311,37.0139,37.0139,186500.0
2011-03-29 12:30:00,53.73,53.73,53.66,53.68,79700.0,37.0139,37.0139,36.9657,36.9795,79700.0
2011-03-29 12:35:00,53.68,53.72,53.65,53.7,188000.0,36.9795,37.0071,36.9588,36.9933,188000.0
2011-03-29 12:40:00,53.7,53.72,53.63,53.71,85700.0,36.9933,37.0071,36.9451,37.0002,85700.0
2011-03-29 12:45:00,53.71,53.82,53.67,53.81,90500.0,37.0002,37.0759,36.9726,37.0691,90500.0
2011-03-29 12:50:00,53.81,53.83,53.76,53.77,87300.0,37.0691,37.0828,37.0346,37.0415,87300.0
2011-03-29 12:55:00,53.77,53.86,53.77,53.8,94400.0,37.0415,37.1035,37.0415,37.0622,94400.0
2011-03-29 13:00:00,53.79,53.84,53.76,53.83,66300.0,37.0553,37.0897,37.0346,37.0828,66300.0
2011-03-29 13:05:00,53.82,53.82,53.78,53.78,43600.0,37.0759,37.0759,37.0484,37.0484,43600.0
2011-03-29 13:10:00,53.78,53.81,53.71,53.71,81300.0,37.0484,37.0691,37.0002,37.0002,81300.0
2011-03-29 13:15:00,53.71,53.72,53.65,53.71,81400.0,37.0002,37.0071,36.9588,37.0002,81400.0
2011-03-29 13:20:00,53.72,53.72,53.66,53.68,42300.0,37.0071,37.0071,36.9657,36.9795,42300.0
2011-03-29 13:25:00,53.68,53.69,53.65,53.67,90900.0,36.9795,36.9864,36.9588,36.9726,90900.0
2011-03-29 13:30:00,53.68,53.72,53.66,53.69,49600.0,36.9795,37.0071,36.9657,36.9864,49600.0
2011-03-29 13:35:00,53.68,53.75,53.67,53.75,65500.0,36.9795,37.0277,36.9726,37.0277,65500.0
2011-03-29 13:40:00,53.75,53.77,53.7,53.77,127800.0,37.0277,37.0415,36.9933,37.0415,127800.0
2011-03-29 13:45:00,53.77,53.84,53.76,53.83,66200.0,37.0415,37.0897,37.0346,37.0828,66200.0
2011-03-29 13:50:00,53.82,53.87,53.79,53.8,66800.0,37.0759,37.1104,37.0553,37.0622,66800.0
2011-03-29 13:55:00,53.81,53.82,53.77,53.81,80500.0,37.0691,37.0759,37.0415,37.0691,80500.0
2011-03-29 14:00:00,53.81,53.97,53.8,53.94,144400.0,37.0691,37.1793,37.0622,37.1586,144400.0
2011-03-29 14:05:00,53.94,54.06,53.94,54.05,203400.0,37.1586,37.2413,37.1586,37.2344,203400.0
2011-03-29 14:10:00,54.04,54.05,53.98,54.0,105100.0,37.2275,37.2344,37.1862,37.1999,105100.0
2011-03-29 14:15:00,54.0,54.04,53.99,54.03,139500.0,37.1999,37.2275,37.1931,37.2206,139500.0
2011-03-29 14:20:00,54.03,54.08,53.99,54.01,133000.0,37.2206,37.2551,37.1931,37.2068,133000.0
2011-03-29 14:25:00,54.02,54.02,53.94,53.98,84600.0,37.2137,37.2137,37.1586,37.1862,84600.0
2011-03-29 14:30:00,53.98,54.07,53.96,54.06,100500.0,37.1862,37.2482,37.1724,37.2413,100500.0
2011-03-29 14:35:00,54.06,54.09,54.0,54.0,78100.0,37.2413,37.2619,37.1999,37.1999,78100.0
2011-03-29 14:40:00,54.0,54.04,53.97,53.98,91800.0,37.1999,37.2275,37.1793,37.1862,91800.0
2011-03-29 14:45:00,53.99,54.0,53.94,53.95,207800.0,37.1931,37.1999,37.1586,37.1655,207800.0
2011-03-29 14:50:00,53.95,53.95,53.86,53.87,164800.0,37.1655,37.1655,37.1035,37.1104,164800.0
2011-03-29 14:55:00,53.88,53.91,53.86,53.86,70400.0,37.1173,37.1379,37.1035,37.1035,70400.0
2011-03-29 15:00:00,53.87,53.97,53.87,53.92,125900.0,37.1104,37.1793,37.1104,37.1448,125900.0
2011-03-29 15:05:00,53.92,53.92,53.85,53.89,105500.0,37.1448,37.1448,37.0966,37.1242,105500.0
2011-03-29 15:10:00,53.88,53.93,53.85,53.9,120300.0,37.1173,37.1517,37.0966,37.1311,120300.0
2011-03-29 15:15:00,53.9,53.95,53.85,53.86,207400.0,37.1311,37.1655,37.0966,37.1035,207400.0
2011-03-29 15:20:00,53.86,53.87,53.82,53.83,106300.0,37.1035,37.1104,37.0759,37.0828,106300.0
2011-03-29 15:25:00,53.83,53.89,53.81,53.85,109400.0,37.0828,37.1242,37.0691,37.0966,109400.0
2011-03-29 15:30:00,53.86,53.9,53.83,53.85,188900.0,37.1035,37.1311,37.0828,37.0966,188900.0
2011-03-29 15:35:00,53.85,53.9,53.81,53.82,142600.0,37.0966,37.1311,37.0691,37.0759,142600.0
2011-03-29 15:40:00,53.82,53.86,53.8,53.86,232200.0,37.0759,37.1035,37.0622,37.1035,232200.0
2011-03-29 15:45:00,53.86,53.92,53.85,53.87,201900.0,37.1035,37.1448,37.0966,37.1104,201900.0
2011-03-29 15:50:00,53.88,53.92,53.84,53.89,282200.0,37.1173,37.1448,37.0897,37.1242,282200.0
2011-03-29 15:55:00,53.89,53.92,53.86,53.89,419300.0,37.1242,37.1448,37.1035,37.1242,419300.0
2011-03-30 09:30:00,54.36,54.45,54.28,54.4,479700.0,37.4479,37.5099,37.3928,37.4755,479700.0
2011-03-30 09:35:00,54.4,54.56,54.35,54.46,267300.0,37.4755,37.5857,37.4411,37.5168,267300.0
2011-03-30 09:40:00,54.45,54.46,54.3,54.33,223600.0,37.5099,37.5168,37.4066,37.4273,223600.0
2011-03-30 09:45:00,54.32,54.37,54.14,54.19,282800.0,37.4204,37.4548,37.2964,37.3308,282800.0
2011-03-30 09:50:00,54.2,54.26,54.05,54.22,164400.0,37.3377,37.3791,37.2344,37.3515,164400.0
2011-03-30 09:55:00,54.22,54.25,54.14,54.2,114600.0,37.3515,37.3722,37.2964,37.3377,114600.0
2011-03-30 10:00:00,54.2,54.29,54.18,54.29,135300.0,37.3377,37.3997,37.3239,37.3997,135300.0
2011-03-30 10:05:00,54.3,54.3,54.06,54.07,291300.0,37.4066,37.4066,37.2413,37.2482,291300.0
2011-03-30 10:10:00,54.07,54.07,53.97,54.05,211700.0,37.2482,37.2482,37.1793,37.2344,211700.0
2011-03-30 10:15:00,54.05,54.17,54.0,54.16,136100.0,37.2344,37.3171,37.1999,37.3102,136100.0
2011-03-30 10:20:00,54.16,54.25,54.09,54.21,72100.0,37.3102,37.3722,37.2619,37.3446,72100.0
2011-03-30 10:25:00,54.21,54.21,54.0,54.0,82900.0,37.3446,37.3446,37.1999,37.1999,82900.0
2011-03-30 10:30:00,54.0,54.21,54.0,54.14,81000.0,37.1999,37.3446,37.1999,37.2964,81000.0
2011-03-30 10:35:00,54.14,54.15,53.94,53.98,76900.0,37.2964,37.3033,37.1586,37.1862,76900.0
2011-03-30 10:40:00,53.97,54.07,53.96,54.03,82100.0,37.1793,37.2482,37.1724,37.2206,82100.0
2011-03-30 10:45:00,54.02,54.06,53.99,53.99,65300.0,37.2137,37.2413,37.1931,37.1931,65300.0
2011-03-30 10:50:00,54.0,54.12,54.0,54.12,95400.0,37.1999,37.2826,37.1999,37.2826,95400.0
2011-03-30 10:55:00,54.12,54.18,54.05,54.06,128000.0,37.2826,37.3239,37.2344,37.2413,128000.0
2011-03-30 11:00:00,54.06,54.09,53.94,53.98,90700.0,37.2413,37.2619,37.1586,37.1862,90700.0
2011-03-30 11:05:00,53.99,54.08,53.97,54.08,93300.0,37.1931,37.2551,37.1793,37.2551,93300.0
2011-03-30 11:10:00,54.08,54.09,53.96,53.97,54500.0,37.2551,37.2619,37.1724,37.1793,54500.0
2011-03-30 11:15:00,53.98,54.07,53.98,54.03,57900.0,37.1862,37.2482,37.1862,37.2206,57900.0
2011-03-30 11:20:00,54.04,54.05,53.96,53.98,58500.0,37.2275,37.2344,37.1724,37.1862,58500.0
2011-03-30 11:25:00,53.98,53.98,53.86,53.88,105200.0,37.1862,37.1862,37.1035,37.1173,105200.0
2011-03-30 11:30:00,53.87,54.01,53.87,54.0,129100.0,37.1104,37.2068,37.1104,37.1999,129100.0
2011-03-30 11:35:00,54.0,54.05,53.94,53.95,68500.0,37.1999,37.2344,37.1586,37.1655,68500.0
2011-03-30 11:40:00,53.95,54.0,53.91,53.94,51900.0,37.1655,37.1999,37.1379,37.1586,51900.0
2011-03-30 11:45:00,53.93,53.94,53.88,53.89,86000.0,37.1517,37.1586,37.1173,37.1242,86000.0
2011-03-30 11:50:00,53.9,54.0,53.89,53.96,64100.0,37.1311,37.1999,37.1242,37.1724,64100.0
2011-03-30 11:55:00,53.95,53.96,53.89,53.93,55600.0,37.1655,37.1724,37.1242,37.1517,55600.0
2011-03-30 12:00:00,53.92,53.96,53.83,53.93,135700.0,37.1448,37.1724,37.0828,37.1517,135700.0
2011-03-30 12:05:00,53.93,53.99,53.87,53.88,82100.0,37.1517,37.1931,37.1104,37.1173,82100.0
2011-03-30 12:10:00,53.88,53.9,53.8,53.87,139300.0,37.1173,37.1311,37.0622,37.1104,139300.0
2011-03-30 12:15:00,53.86,54.15,53.86,54.13,213000.0,37.1035,37.3033,37.1035,37.2895,213000.0
2011-03-30 12:20:00,54.14,54.18,54.06,54.12,142800.0,37.2964,37.3239,37.2413,37.2826,142800.0
2011-03-30 12:25:00,54.12,54.19,54.1,54.15,107700.0,37.2826,37.3308,37.2688,37.3033,107700.0
2011-03-30 12:30:00,54.15,54.21,54.13,54.19,55600.0,37.3033,37.3446,37.2895,37.3308,55600.0
2011-03-30 12:35:00,54.19,54.22,54.12,54.13,65500.0,37.3308,37.3515,37.2826,37.2895,65500.0
2011-03-30 12:40:00,54.14,54.18,54.14,54.16,50500.0,37.2964,37.3239,37.2964,37.3102,50500.0
2011-03-30 12:45:00,54.17,54.17,54.11,54.12,41700.0,37.3171,37.3171,37.2757,37.2826,41700.0
2011-03-30 12:50:00,54.13,54.16,54.11,54.13,48300.0,37.2895,37.3102,37.2757,37.2895,48300.0
2011-03-30 12:55:00,54.13,54.17,54.12,54.15,56600.0,37.2895,37.3171,37.2826,37.3033,56600.0
2011-03-30 13:00:00,54.15,54.25,54.15,54.23,85200.0,37.3033,37.3722,37.3033,37.3584,85200.0
2011-03-30 13:05:00,54.23,54.31,54.22,54.3,90600.0,37.3584,37.4135,37.3515,37.4066,90600.0
2011-03-30 13:10:00,54.3,54.33,54.25,54.26,83800.0,37.4066,37.4273,37.3722,37.3791,83800.0
2011-03-30 13:15:00,54.26,54.28,54.24,54.24,46300.0,37.3791,37.3928,37.3653,37.3653,46300.0
2011-03-30 13:20:00,54.24,54.32,54.22,54.32,88900.0,37.3653,37.4204,37.3515,37.4204,88900.0
2011-03-30 13:25:00,54.31,54.34,54.28,54.34,142500.0,37.4135,37.4342,37.3928,37.4342,142500.0
2011-03-30 13:30:00,54.34,54.34,54.27,54.31,162000.0,37.4342,37.4342,37.3859,37.4135,162000.0
2011-03-30 13:35:00,54.31,54.36,54.27,54.27,57100.0,37.4135,37.4479,37.3859,37.3859,57100.0
2011-03-30 13:40:00,54.27,54.28,54.2,54.25,85300.0,37.3859,37.3928,37.3377,37.3722,85300.0
2011-03-30 13:45:00,54.25,54.29,54.24,54.26,90500.0,37.3722,37.3997,37.3653,37.3791,90500.0
2011-03-30 13:50:00,54.25,54.26,54.22,54.24,58200.0,37.3722,37.3791,37.3515,37.3653,58200.0
2011-03-30 13:55:00,54.24,54.32,54.23,54.31,80500.0,37.3653,37.4204,37.3584,37.4135,80500.0
2011-03-30 14:00:00,54.31,54.34,54.3,54.32,94700.0,37.4135,37.4342,37.4066,37.4204,94700.0
2011-03-30 14:05:00,54.32,54.43,54.31,54.42,238800.0,37.4204,37.4962,37.4135,37.4893,238800.0
2011-03-30 14:10:00,54.42,54.45,54.41,54.41,98100.0,37.4893,37.5099,37.4824,37.4824,98100.0
2011-03-30 14:15:00,54.41,54.47,54.4,54.44,145600.0,37.4824,37.5237,37.4755,37.5031,145600.0
2011-03-30 14:20:00,54.44,54.5,54.42,54.44,147800.0,37.5031,37.5444,37.4893,37.5031,147800.0
2011-03-30 14:25:00,54.44,54.52,54.44,54.48,239000.0,37.5031,37.5582,37.5031,37.5306,239000.0
2011-03-30 14:30:00,54.48,54.58,54.47,54.57,277400.0,37.5306,37.5995,37.5237,37.5926,277400.0
2011-03-30 14:35:00,54.56,54.61,54.52,54.54,116600.0,37.5857,37.6202,37.5582,37.5719,116600.0
2011-03-30 14:40:00,54.53,54.58,54.48,54.5,106000.0,37.5651,37.5995,37.5306,37.5444,106000.0
2011-03-30 14:45:00,54.49,54.5,54.41,54.49,83300.0,37.5375,37.5444,37.4824,37.5375,83300.0
2011-03-30 14:50:00,54.49,54.49,54.45,54.48,76000.0,37.5375,37.5375,37.5099,37.5306,76000.0
2011-03-30 14:55:00,54.48,54.53,54.45,54.48,125200.0,37.5306,37.5651,37.5099,37.5306,125200.0
2011-03-30 15:00:00,54.49,54.51,54.44,54.46,94300.0,37.5375,37.5513,37.5031,37.5168,94300.0
2011-03-30 15:05:00,54.47,54.48,54.39,54.39,98300.0,37.5237,37.5306,37.4686,37.4686,98300.0
2011-03-30 15:10:00,54.39,54.5,54.38,54.46,131900.0,37.4686,37.5444,37.4617,37.5168,131900.0
2011-03-30 15:15:00,54.46,54.57,54.45,54.56,132900.0,37.5168,37.5926,37.5099,37.5857,132900.0
2011-03-30 15:20:00,54.56,54.58,54.44,54.45,195600.0,37.5857,37.5995,37.5031,37.5099,195600.0
2011-03-30 15:25:00,54.44,54.46,54.41,54.42,194100.0,37.5031,37.5168,37.4824,37.4893,194100.0
2011-03-30 15:30:00,54.41,54.55,54.41,54.55,166500.0,37.4824,37.5788,37.4824,37.5788,166500.0
2011-03-30 15:35:00,54.55,54.58,54.52,54.57,174600.0,37.5788,37.5995,37.5582,37.5926,174600.0
2011-03-30 15:40:00,54.57,54.59,54.53,54.59,162800.0,37.5926,37.6064,37.5651,37.6064,162800.0
2011-03-30 15:45:00,54.58,54.59,54.45,54.45,267800.0,37.5995,37.6064,37.5099,37.5099,267800.0
2011-03-30 15:50:00,54.45,54.57,54.44,54.57,320700.0,37.5099,37.5926,37.5031,37.5926,320700.0
2011-03-30 15:55:00,54.57,54.57,54.48,54.52,451900.0,37.5926,37.5926,37.5306,37.5582,451900.0
2011-03-31 09:30:00,54.56,54.65,54.34,54.46,505900.0,37.5857,37.6477,37.4342,37.5168,505900.0
2011-03-31 09:35:00,54.47,54.58,54.38,54.57,257200.0,37.5237,37.5995,37.4617,37.5926,257200.0
2011-03-31 09:40:00,54.57,54.73,54.52,54.66,246800.0,37.5926,37.7028,37.5582,37.6546,246800.0
2011-03-31 09:45:00,54.66,54.79,54.63,54.69,251600.0,37.6546,37.7442,37.6339,37.6753,251600.0
2011-03-31 09:50:00,54.69,54.74,54.48,54.52,228800.0,37.6753,37.7097,37.5306,37.5582,228800.0
2011-03-31 09:55:00,54.52,54.6,54.52,54.58,87800.0,37.5582,37.6133,37.5582,37.5995,87800.0
2011-03-31 10:00:00,54.57,54.6,54.47,54.47,137800.0,37.5926,37.6133,37.5237,37.5237,137800.0
2011-03-31 10:05:00,54.47,54.49,54.36,54.41,253000.0,37.5237,37.5375,37.4479,37.4824,253000.0
2011-03-31 10:10:00,54.41,54.48,54.38,54.46,98100.0,37.4824,37.5306,37.4617,37.5168,98100.0
2011-03-31 10:15:00,54.47,54.53,54.47,54.51,67600.0,37.5237,37.5651,37.5237,37.5513,67600.0
2011-03-31 10:20:00,54.52,54.7,54.5,54.69,168100.0,37.5582,37.6822,37.5444,37.6753,168100.0
2011-03-31 10:25:00,54.69,54.69,54.58,54.58,85100.0,37.6753,37.6753,37.5995,37.5995,85100.0
2011-03-31 10:30:00,54.57,54.76,54.57,54.74,92200.0,37.5926,37.7235,37.5926,37.7097,92200.0
2011-03-31 10:35:00,54.74,54.9,54.74,54.87,354300.0,37.7097,37.8199,37.7097,37.7993,354300.0
2011-03-31 10:40:00,54.87,54.87,54.73,54.79,265700.0,37.7993,37.7993,37.7028,37.7442,265700.0
2011-03-31 10:45:00,54.8,54.8,54.66,54.67,80800.0,37.7511,37.7511,37.6546,37.6615,80800.0
2011-03-31 10:50:00,54.66,54.7,54.65,54.67,76000.0,37.6546,37.6822,37.6477,37.6615,76000.0
2011-03-31 10:55:00,54.66,54.8,54.66,54.78,69600.0,37.6546,37.7511,37.6546,37.7373,69600.0
2011-03-31 11:00:00,54.77,54.8,54.73,54.75,116800.0,37.7304,37.7511,37.7028,37.7166,116800.0
2011-03-31 11:05:00,54.75,54.77,54.69,54.72,122900.0,37.7166,37.7304,37.6753,37.6959,122900.0
2011-03-31 11:10:00,54.72,54.79,54.66,54.78,184800.0,37.6959,37.7442,37.6546,37.7373,184800.0
2011-03-31 11:15:00,54.79,54.89,54.77,54.83,167500.0,37.7442,37.8131,37.7304,37.7717,167500.0
2011-03-31 11:20:00,54.83,54.86,54.76,54.79,124300.0,37.7717,37.7924,37.7235,37.7442,124300.0
2011-03-31 11:25:00,54.78,54.87,54.78,54.86,106300.0,37.7373,37.7993,37.7373,37.7924,106300.0
2011-03-31 11:30:00,54.86,54.89,54.69,54.72,149400.0,37.7924,37.8131,37.6753,37.6959,149400.0
2011-03-31 11:35:00,54.72,54.72,54.6,54.63,154100.0,37.6959,37.6959,37.6133,37.6339,154100.0
2011-03-31 11:40:00,54.63,54.64,54.6,54.61,141300.0,37.6339,37.6408,37.6133,37.6202,141300.0
2011-03-31 11:45:00,54.61,54.65,54.5,54.59,268300.0,37.6202,37.6477,37.5444,37.6064,268300.0
2011-03-31 11:50:00,54.6,54.62,54.51,54.52,80900.0,37.6133,37.6271,37.5513,37.5582,80900.0
2011-03-31 11:55:00,54.52,54.53,54.47,54.5,102300.0,37.5582,37.5651,37.5237,37.5444,102300.0
2011-03-31 12:00:00,54.49,54.59,54.49,54.56,139500.0,37.5375,37.6064,37.5375,37.5857,139500.0
2011-03-31 12:05:00,54.55,54.58,54.52,54.54,57000.0,37.5788,37.5995,37.5582,37.5719,57000.0
2011-03-31 12:10:00,54.54,54.58,54.5,54.52,58300.0,37.5719,37.5995,37.5444,37.5582,58300.0
2011-03-31 12:15:00,54.51,54.55,54.48,54.55,132200.0,37.5513,37.5788,37.5306,37.5788,132200.0
2011-03-31 12:20:00,54.56,54.58,54.5,54.55,294100.0,37.5857,37.5995,37.5444,37.5788,294100.0
2011-03-31 12:25:00,54.55,54.58,54.49,54.56,117900.0,37.5788,37.5995,37.5375,37.5857,117900.0
2011-03-31 12:30:00,54.56,54.57,54.48,54.49,79000.0,37.5857,37.5926,37.5306,37.5375,79000.0
2011-03-31 12:35:00,54.49,54.49,54.41,54.42,76000.0,37.5375,37.5375,37.4824,37.4893,76000.0
2011-03-31 12:40:00,54.42,54.46,54.41,54.44,58200.0,37.4893,37.5168,37.4824,37.5031,58200.0
2011-03-31 12:45:00,54.46,54.46,54.38,54.4,163900.0,37.5168,37.5168,37.4617,37.4755,163900.0
2011-03-31 12:50:00,54.39,54.42,54.34,54.42,95700.0,37.4686,37.4893,37.4342,37.4893,95700.0
2011-03-31 12:55:00,54.41,54.52,54.41,54.5,120300.0,37.4824,37.5582,37.4824,37.5444,120300.0
2011-03-31 13:00:00,54.51,54.6,54.5,54.55,143100.0,37.5513,37.6133,37.5444,37.5788,143100.0
2011-03-31 13:05:00,54.56,54.62,54.5,54.51,159500.0,37.5857,37.6271,37.5444,37.5513,159500.0
2011-03-31 13:10:00,54.5,54.59,54.48,54.58,78600.0,37.5444,37.6064,37.5306,37.5995,78600.0
2011-03-31 13:15:00,54.57,54.61,54.54,54.55,82300.0,37.5926,37.6202,37.5719,37.5788,82300.0
2011-03-31 13:20:00,54.55,54.62,54.53,54.59,93800.0,37.5788,37.6271,37.5651,37.6064,93800.0
2011-03-31 13:25:00,54.59,54.66,54.58,54.63,182100.0,37.6064,37.6546,37.5995,37.6339,182100.0
2011-03-31 13:30:00,54.63,54.73,54.63,54.73,95200.0,37.6339,37.7028,37.6339,37.7028,95200.0
2011-03-31 13:35:00,54.73,54.8,54.72,54.73,182600.0,37.7028,37.7511,37.6959,37.7028,182600.0
2011-03-31 13:40:00,54.73,54.77,54.71,54.71,71200.0,37.7028,37.7304,37.6891,37.6891,71200.0
2011-03-31 13:45:00,54.71,54.72,54.59,54.59,113700.0,37.6891,37.6959,37.6064,37.6064,113700.0
2011-03-31 13:50:00,54.58,54.65,54.57,54.63,71200.0,37.5995,37.6477,37.5926,37.6339,71200.0
2011-03-31 13:55:00,54.63,54.65,54.6,54.6,90600.0,37.6339,37.6477,37.6133,37.6133,90600.0
2011-03-31 14:00:00,54.6,54.65,54.59,54.62,108700.0,37.6133,37.6477,37.6064,37.6271,108700.0
2011-03-31 14:05:00,54.62,54.64,54.54,54.62,173900.0,37.6271,37.6408,37.5719,37.6271,173900.0
2011-03-31 14:10:00,54.63,54.67,54.61,54.65,219800.0,37.6339,37.6615,37.6202,37.6477,219800.0
2011-03-31 14:15:00,54.65,54.8,54.65,54.76,87900.0,37.6477,37.7511,37.6477,37.7235,87900.0
2011-03-31 14:20:00,54.75,54.8,54.67,54.67,140700.0,37.7166,37.7511,37.6615,37.6615,140700.0
2011-03-31 14:25:00,54.68,54.69,54.62,54.65,87200.0,37.6684,37.6753,37.6271,37.6477,87200.0
2011-03-31 14:30:00,54.65,54.7,54.64,54.66,86400.0,37.6477,37.6822,37.6408,37.6546,86400.0
2011-03-31 14:35:00,54.65,54.74,54.63,54.74,45900.0,37.6477,37.7097,37.6339,37.7097,45900.0
2011-03-31 14:40:00,54.74,54.76,54.69,54.75,40800.0,37.7097,37.7235,37.6753,37.7166,40800.0
2011-03-31 14:45:00,54.75,54.84,54.74,54.81,91800.0,37.7166,37.7786,37.7097,37.7579,91800.0
2011-03-31 14:50:00,54.81,54.81,54.76,54.8,78000.0,37.7579,37.7579,37.7235,37.7511,78000.0
2011-03-31 14:55:00,54.79,54.9,54.78,54.86,107800.0,37.7442,37.8199,37.7373,37.7924,107800.0
2011-03-31 15:00:00,54.86,54.86,54.75,54.79,110400.0,37.7924,37.7924,37.7166,37.7442,110400.0
2011-03-31 15:05:00,54.79,54.8,54.74,54.78,98400.0,37.7442,37.7511,37.7097,37.7373,98400.0
2011-03-31 15:10:00,54.77,54.82,54.74,54.77,96400.0,37.7304,37.7648,37.7097,37.7304,96400.0
2011-03-31 15:15:00,54.77,54.79,54.72,54.79,111200.0,37.7304,37.7442,37.6959,37.7442,111200.0
2011-03-31 15:20:00,54.79,54.87,54.79,54.83,124500.0,37.7442,37.7993,37.7442,37.7717,124500.0
2011-03-31 15:25:00,54.83,54.89,54.8,54.86,100400.0,37.7717,37.8131,37.7511,37.7924,100400.0
2011-03-31 15:30:00,54.86,54.89,54.82,54.84,164000.0,37.7924,37.8131,37.7648,37.7786,164000.0
2011-03-31 15:35:00,54.84,54.9,54.76,54.88,166400.0,37.7786,37.8199,37.7235,37.8062,166400.0
2011-03-31 15:40:00,54.89,54.95,54.88,54.93,203200.0,37.8131,37.8544,37.8062,37.8406,203200.0
2011-03-31 15:45:00,54.93,54.94,54.81,54.87,285900.0,37.8406,37.8475,37.7579,37.7993,285900.0
2011-03-31 15:50:00,54.86,54.94,54.84,54.88,244100.0,37.7924,37.8475,37.7786,37.8062,244100.0
2011-03-31 15:55:00,54.88,54.94,54.83,54.83,544400.0,37.8062,37.8475,37.7717,37.7717,544400.0
2011-04-01 09:30:00,54.99,55.11,54.95,55.09,503700.0,37.8819,37.9646,37.8544,37.9508,503700.0
2011-04-01 09:35:00,55.1,55.14,54.98,55.01,264100.0,37.9577,37.9853,37.8751,37.8957,264100.0
2011-04-01 09:40:00,55.0,55.07,54.69,54.7,227200.0,37.8888,37.9371,37.6753,37.6822,227200.0
2011-04-01 09:45:00,54.69,54.77,54.49,54.59,283000.0,37.6753,37.7304,37.5375,37.6064,283000.0
2011-04-01 09:50:00,54.59,54.76,54.56,54.71,224200.0,37.6064,37.7235,37.5857,37.6891,224200.0
2011-04-01 09:55:00,54.72,54.76,54.62,54.65,170800.0,37.6959,37.7235,37.6271,37.6477,170800.0
2011-04-01 10:00:00,54.65,54.75,54.63,54.74,126800.0,37.6477,37.7166,37.6339,37.7097,126800.0
2011-04-01 10:05:00,54.75,54.79,54.69,54.78,92600.0,37.7166,37.7442,37.6753,37.7373,92600.0
2011-04-01 10:10:00,54.78,54.86,54.78,54.84,105800.0,37.7373,37.7924,37.7373,37.7786,105800.0
2011-04-01 10:15:00,54.84,54.87,54.75,54.87,147000.0,37.7786,37.7993,37.7166,37.7993,147000.0
2011-04-01 10:20:00,54.87,54.98,54.84,54.95,153500.0,37.7993,37.8751,37.7786,37.8544,153500.0
2011-04-01 10:25:00,54.96,55.05,54.94,54.97,251500.0,37.8613,37.9233,37.8475,37.8682,251500.0
2011-04-01 10:30:00,54.97,55.12,54.96,55.06,145600.0,37.8682,37.9715,37.8613,37.9302,145600.0
2011-04-01 10:35:00,55.06,55.08,54.99,55.06,94500.0,37.9302,37.9439,37.8819,37.9302,94500.0
2011-04-01 10:40:00,55.05,55.05,54.99,55.01,132200.0,37.9233,37.9233,37.8819,37.8957,132200.0
2011-04-01 10:45:00,55.01,55.06,55.0,55.02,120100.0,37.8957,37.9302,37.8888,37.9026,120100.0
2011-04-01 10:50:00,55.02,55.06,55.0,55.05,96200.0,37.9026,37.9302,37.8888,37.9233,96200.0
2011-04-01 10:55:00,55.06,55.07,55.0,55.01,102300.0,37.9302,37.9371,37.8888,37.8957,102300.0
2011-04-01 11:00:00,55.01,55.05,55.0,55.03,105000.0,37.8957,37.9233,37.8888,37.9095,105000.0
2011-04-01 11:05:00,55.03,55.04,54.94,55.0,187700.0,37.9095,37.9164,37.8475,37.8888,187700.0
2011-04-01 11:10:00,55.0,55.01,54.96,54.96,124100.0,37.8888,37.8957,37.8613,37.8613,124100.0
2011-04-01 11:15:00,54.97,55.0,54.96,54.99,97700.0,37.8682,37.8888,37.8613,37.8819,97700.0
2011-04-01 11:20:00,54.98,55.0,54.95,54.98,118900.0,37.8751,37.8888,37.8544,37.8751,118900.0
2011-04-01 11:25:00,54.98,54.99,54.93,54.96,169200.0,37.8751,37.8819,37.8406,37.8613,169200.0
2011-04-01 11:30:00,54.96,55.07,54.92,55.07,193500.0,37.8613,37.9371,37.8337,37.9371,193500.0
2011-04-01 11:35:00,55.07,55.19,55.05,55.17,206100.0,37.9371,38.0197,37.9233,38.0059,206100.0
2011-04-01 11:40:00,55.15,55.15,55.02,55.02,196500.0,37.9922,37.9922,37.9026,37.9026,196500.0
2011-04-01 11:45:00,55.03,55.04,54.99,55.0,119500.0,37.9095,37.9164,37.8819,37.8888,119500.0
2011-04-01 11:50:00,55.0,55.0,54.97,54.98,115000.0,37.8888,37.8888,37.8682,37.8751,115000.0
2011-04-01 11:55:00,54.99,54.99,54.94,54.99,121200.0,37.8819,37.8819,37.8475,37.8819,121200.0
2011-04-01 12:00:00,54.99,55.01,54.97,54.98,56400.0,37.8819,37.8957,37.8682,37.8751,56400.0
2011-04-01 12:05:00,54.98,55.02,54.98,55.01,205700.0,37.8751,37.9026,37.8751,37.8957,205700.0
2011-04-01 12:10:00,55.02,55.02,54.94,55.0,88400.0,37.9026,37.9026,37.8475,37.8888,88400.0
2011-04-01 12:15:00,54.99,55.01,54.95,54.97,45900.0,37.8819,37.8957,37.8544,37.8682,45900.0
2011-04-01 12:20:00,54.97,54.98,54.91,54.96,59200.0,37.8682,37.8751,37.8268,37.8613,59200.0
2011-04-01 12:25:00,54.96,54.99,54.94,54.94,39500.0,37.8613,37.8819,37.8475,37.8475,39500.0
2011-04-01 12:30:00,54.94,54.95,54.86,54.88,65900.0,37.8475,37.8544,37.7924,37.8062,65900.0
2011-04-01 12:35:00,54.89,54.91,54.85,54.88,61100.0,37.8131,37.8268,37.7855,37.8062,61100.0
2011-04-01 12:40:00,54.88,54.92,54.87,54.91,101700.0,37.8062,37.8337,37.7993,37.8268,101700.0
2011-04-01 12:45:00,54.91,54.95,54.88,54.92,74400.0,37.8268,37.8544,37.8062,37.8337,74400.0
2011-04-01 12:50:00,54.93,54.98,54.91,54.96,91500.0,37.8406,37.8751,37.8268,37.8613,91500.0
2011-04-01 12:55:00,54.95,54.97,54.92,54.92,71900.0,37.8544,37.8682,37.8337,37.8337,71900.0
2011-04-01 13:00:00,54.93,54.95,54.86,54.9,206000.0,37.8406,37.8544,37.7924,37.8199,206000.0
2011-04-01 13:05:00,54.91,54.92,54.87,54.9,83200.0,37.8268,37.8337,37.7993,37.8199,83200.0
2011-04-01 13:10:00,54.89,54.9,54.78,54.8,106500.0,37.8131,37.8199,37.7373,37.7511,106500.0
2011-04-01 13:15:00,54.8,54.82,54.8,54.81,36800.0,37.7511,37.7648,37.7511,37.7579,36800.0
2011-04-01 13:20:00,54.82,54.87,54.81,54.84,80700.0,37.7648,37.7993,37.7579,37.7786,80700.0
2011-04-01 13:25:00,54.84,54.86,54.77,54.8,46000.0,37.7786,37.7924,37.7304,37.7511,46000.0
2011-04-01 13:30:00,54.8,54.9,54.79,54.87,42000.0,37.7511,37.8199,37.7442,37.7993,42000.0
2011-04-01 13:35:00,54.87,54.9,54.82,54.85,31900.0,37.7993,37.8199,37.7648,37.7855,31900.0
2011-04-01 13:40:00,54.84,54.88,54.83,54.84,23800.0,37.7786,37.8062,37.7717,37.7786,23800.0
2011-04-01 13:45:00,54.84,54.85,54.76,54.79,95600.0,37.7786,37.7855,37.7235,37.7442,95600.0
2011-04-01 13:50:00,54.79,54.82,54.78,54.8,83300.0,37.7442,37.7648,37.7373,37.7511,83300.0
2011-04-01 13:55:00,54.8,54.85,54.76,54.82,110200.0,37.7511,37.7855,37.7235,37.7648,110200.0
2011-04-01 14:00:00,54.83,54.86,54.8,54.85,49700.0,37.7717,37.7924,37.7511,37.7855,49700.0
2011-04-01 14:05:00,54.85,54.86,54.75,54.77,187900.0,37.7855,37.7924,37.7166,37.7304,187900.0
2011-04-01 14:10:00,54.78,54.83,54.77,54.81,117700.0,37.7373,37.7717,37.7304,37.7579,117700.0
2011-04-01 14:15:00,54.82,54.85,54.8,54.8,46400.0,37.7648,37.7855,37.7511,37.7511,46400.0
2011-04-01 14:20:00,54.8,54.87,54.8,54.85,75100.0,37.7511,37.7993,37.7511,37.7855,75100.0
2011-04-01 14:25:00,54.86,54.87,54.81,54.86,45200.0,37.7924,37.7993,37.7579,37.7924,45200.0
2011-04-01 14:30:00,54.87,54.89,54.85,54.88,53400.0,37.7993,37.8131,37.7855,37.8062,53400.0
2011-04-01 14:35:00,54.88,54.9,54.79,54.79,54000.0,37.8062,37.8199,37.7442,37.7442,54000.0
2011-04-01 14:40:00,54.79,54.8,54.7,54.7,85500.0,37.7442,37.7511,37.6822,37.6822,85500.0
2011-04-01 14:45:00,54.7,54.75,54.61,54.65,212500.0,37.6822,37.7166,37.6202,37.6477,212500.0
2011-04-01 14:50:00,54.65,54.7,54.54,54.54,123700.0,37.6477,37.6822,37.5719,37.5719,123700.0
2011-04-01 14:55:00,54.55,54.56,54.46,54.54,345300.0,37.5788,37.5857,37.5168,37.5719,345300.0
2011-04-01 15:00:00,54.55,54.55,54.39,54.4,294200.0,37.5788,37.5788,37.4686,37.4755,294200.0
2011-04-01 15:05:00,54.4,54.49,54.4,54.48,134300.0,37.4755,37.5375,37.4755,37.5306,134300.0
2011-04-01 15:10:00,54.48,54.48,54.29,54.3,138200.0,37.5306,37.5306,37.3997,37.4066,138200.0
2011-04-01 15:15:00,54.31,54.38,54.28,54.33,141000.0,37.4135,37.4617,37.3928,37.4273,141000.0
2011-04-01 15:20:00,54.33,54.4,54.26,54.38,164800.0,37.4273,37.4755,37.3791,37.4617,164800.0
2011-04-01 15:25:00,54.38,54.41,54.35,54.36,118500.0,37.4617,37.4824,37.4411,37.4479,118500.0
2011-04-01 15:30:00,54.37,54.43,54.36,54.39,115700.0,37.4548,37.4962,37.4479,37.4686,115700.0
2011-04-01 15:35:00,54.38,54.4,54.25,54.29,180100.0,37.4617,37.4755,37.3722,37.3997,180100.0
2011-04-01 15:40:00,54.29,54.37,54.28,54.37,194500.0,37.3997,37.4548,37.3928,37.4548,194500.0
2011-04-01 15:45:00,54.37,54.45,54.32,54.34,241700.0,37.4548,37.5099,37.4204,37.4342,241700.0
2011-04-01 15:50:00,54.34,54.39,54.29,54.37,336100.0,37.4342,37.4686,37.3997,37.4548,336100.0
2011-04-01 15:55:00,54.37,54.49,54.36,54.47,547800.0,37.4548,37.5375,37.4479,37.5237,547800.0
2011-04-04 09:30:00,54.54,54.71,54.44,54.53,334700.0,37.5719,37.6891,37.5031,37.5651,334700.0
2011-04-04 09:35:00,54.54,54.57,54.44,54.45,145800.0,37.5719,37.5926,37.5031,37.5099,145800.0
2011-04-04 09:40:00,54.44,54.6,54.44,54.5,501100.0,37.5031,37.6133,37.5031,37.5444,501100.0
2011-04-04 09:45:00,54.5,54.68,54.48,54.56,252300.0,37.5444,37.6684,37.5306,37.5857,252300.0
2011-04-04 09:50:00,54.57,54.6,54.39,54.4,531900.0,37.5926,37.6133,37.4686,37.4755,531900.0
2011-04-04 09:55:00,54.4,54.5,54.32,54.46,201800.0,37.4755,37.5444,37.4204,37.5168,201800.0
2011-04-04 10:00:00,54.45,54.47,54.23,54.29,161700.0,37.5099,37.5237,37.3584,37.3997,161700.0
2011-04-04 10:05:00,54.29,54.32,54.14,54.19,173800.0,37.3997,37.4204,37.2964,37.3308,173800.0
2011-04-04 10:10:00,54.18,54.23,54.14,54.16,94400.0,37.3239,37.3584,37.2964,37.3102,94400.0
2011-04-04 10:15:00,54.16,54.16,54.02,54.05,158700.0,37.3102,37.3102,37.2137,37.2344,158700.0
2011-04-04 10:20:00,54.05,54.13,53.99,54.07,169300.0,37.2344,37.2895,37.1931,37.2482,169300.0
2011-04-04 10:25:00,54.06,54.06,53.94,53.95,134900.0,37.2413,37.2413,37.1586,37.1655,134900.0
2011-04-04 10:30:00,53.94,53.98,53.83,53.89,189100.0,37.1586,37.1862,37.0828,37.1242,189100.0
2011-04-04 10:35:00,53.88,54.0,53.88,53.91,210500.0,37.1173,37.1999,37.1173,37.1379,210500.0
2011-04-04 10:40:00,53.91,53.94,53.87,53.91,79700.0,37.1379,37.1586,37.1104,37.1379,79700.0
2011-04-04 10:45:00,53.9,53.9,53.83,53.85,84900.0,37.1311,37.1311,37.0828,37.0966,84900.0
2011-04-04 10:50:00,53.85,53.91,53.83,53.91,69900.0,37.0966,37.1379,37.0828,37.1379,69900.0
2011-04-04 10:55:00,53.9,53.91,53.76,53.79,107200.0,37.1311,37.1379,37.0346,37.0553,107200.0
2011-04-04 11:00:00,53.79,53.82,53.71,53.75,180100.0,37.0553,37.0759,37.0002,37.0277,180100.0
2011-04-04 11:05:00,53.75,53.76,53.54,53.58,277300.0,37.0277,37.0346,36.8831,36.9106,277300.0
2011-04-04 11:10:00,53.59,53.72,53.55,53.71,104200.0,36.9175,37.0071,36.8899,37.0002,104200.0
2011-04-04 11:15:00,53.71,53.83,53.7,53.8,125800.0,37.0002,37.0828,36.9933,37.0622,125800.0
2011-04-04 11:20:00,53.8,53.8,53.68,53.68,137500.0,37.0622,37.0622,36.9795,36.9795,137500.0
2011-04-04 11:25:00,53.69,53.69,53.59,53.61,347300.0,36.9864,36.9864,36.9175,36.9313,347300.0
2011-04-04 11:30:00,53.6,53.62,53.58,53.6,122600.0,36.9244,36.9382,36.9106,36.9244,122600.0
2011-04-04 11:35:00,53.6,53.61,53.51,53.53,111100.0,36.9244,36.9313,36.8624,36.8762,111100.0
2011-04-04 11:40:00,53.52,53.53,53.49,53.51,114700.0,36.8693,36.8762,36.8486,36.8624,114700.0
2011-04-04 11:45:00,53.52,53.57,53.49,53.55,81300.0,36.8693,36.9037,36.8486,36.8899,81300.0
2011-04-04 11:50:00,53.55,53.56,53.49,53.5,83600.0,36.8899,36.8968,36.8486,36.8555,83600.0
2011-04-04 11:55:00,53.5,53.51,53.45,53.49,271100.0,36.8555,36.8624,36.8211,36.8486,271100.0
2011-04-04 12:00:00,53.5,53.51,53.49,53.5,95600.0,36.8555,36.8624,36.8486,36.8555,95600.0
2011-04-04 12:05:00,53.51,53.51,53.48,53.49,54300.0,36.8624,36.8624,36.8417,36.8486,54300.0
2011-04-04 12:10:00,53.48,53.48,53.46,53.47,89300.0,36.8417,36.8417,36.8279,36.8348,89300.0
2011-04-04 12:15:00,53.47,53.47,53.41,53.43,183300.0,36.8348,36.8348,36.7935,36.8073,183300.0
2011-04-04 12:20:00,53.42,53.47,53.42,53.43,143100.0,36.8004,36.8348,36.8004,36.8073,143100.0
2011-04-04 12:25:00,53.44,53.45,53.41,53.43,80900.0,36.8142,36.8211,36.7935,36.8073,80900.0
2011-04-04 12:30:00,53.43,53.43,53.39,53.4,83400.0,36.8073,36.8073,36.7797,36.7866,83400.0
2011-04-04 12:35:00,53.4,53.4,53.24,53.33,198200.0,36.7866,36.7866,36.6764,36.7384,198200.0
2011-04-04 12:40:00,53.32,53.33,53.25,53.26,95900.0,36.7315,36.7384,36.6833,36.6902,95900.0
2011-04-04 12:45:00,53.26,53.37,53.25,53.3,175800.0,36.6902,36.7659,36.6833,36.7177,175800.0
2011-04-04 12:50:00,53.3,53.3,53.06,53.09,399000.0,36.7177,36.7177,36.5524,36.5731,399000.0
2011-04-04 12:55:00,53.09,53.15,53.03,53.1,327800.0,36.5731,36.6144,36.5317,36.5799,327800.0
2011-04-04 13:00:00,53.1,53.16,53.1,53.11,154300.0,36.5799,36.6213,36.5799,36.5868,154300.0
2011-04-04 13:05:00,53.12,53.14,53.1,53.14,114300.0,36.5937,36.6075,36.5799,36.6075,114300.0
2011-04-04 13:10:00,53.13,53.14,53.12,53.12,45300.0,36.6006,36.6075,36.5937,36.5937,45300.0
2011-04-04 13:15:00,53.12,53.13,52.98,52.98,466100.0,36.5937,36.6006,36.4973,36.4973,466100.0
2011-04-04 13:20:00,52.99,52.99,52.87,52.88,232200.0,36.5042,36.5042,36.4215,36.4284,232200.0
2011-04-04 13:25:00,52.88,52.91,52.87,52.91,171500.0,36.4284,36.4491,36.4215,36.4491,171500.0
2011-04-04 13:30:00,52.9,52.91,52.75,52.76,301700.0,36.4422,36.4491,36.3388,36.3457,301700.0
2011-04-04 13:35:00,52.75,52.87,52.72,52.84,179800.0,36.3388,36.4215,36.3182,36.4008,179800.0
2011-04-04 13:40:00,52.83,52.84,52.78,52.78,204000.0,36.3939,36.4008,36.3595,36.3595,204000.0
2011-04-04 13:45:00,52.78,52.78,52.57,52.63,326600.0,36.3595,36.3595,36.2148,36.2562,326600.0
2011-04-04 13:50:00,52.63,52.63,52.48,52.53,336100.0,36.2562,36.2562,36.1528,36.1873,336100.0
2011-04-04 13:55:00,52.53,52.63,52.48,52.59,268500.0,36.1873,36.2562,36.1528,36.2286,268500.0
2011-04-04 14:00:00,52.59,52.6,52.51,52.6,177700.0,36.2286,36.2355,36.1735,36.2355,177700.0
2011-04-04 14:05:00,52.6,52.65,52.57,52.63,290700.0,36.2355,36.2699,36.2148,36.2562,290700.0
2011-04-04 14:10:00,52.63,52.75,52.62,52.69,301600.0,36.2562,36.3388,36.2493,36.2975,301600.0
2011-04-04 14:15:00,52.69,52.76,52.68,52.71,155300.0,36.2975,36.3457,36.2906,36.3113,155300.0
2011-04-04 14:20:00,52.71,52.77,52.66,52.66,268500.0,36.3113,36.3526,36.2768,36.2768,268500.0
2011-04-04 14:25:00,52.67,52.79,52.65,52.78,122500.0,36.2837,36.3664,36.2699,36.3595,122500.0
2011-04-04 14:30:00,52.77,52.89,52.77,52.86,170200.0,36.3526,36.4353,36.3526,36.4146,170200.0
2011-04-04 14:35:00,52.87,52.96,52.86,52.96,202600.0,36.4215,36.4835,36.4146,36.4835,202600.0
2011-04-04 14:40:00,52.95,52.97,52.9,52.97,203800.0,36.4766,36.4904,36.4422,36.4904,203800.0
2011-04-04 14:45:00,52.97,52.97,52.9,52.9,112600.0,36.4904,36.4904,36.4422,36.4422,112600.0
2011-04-04 14:50:00,52.91,52.95,52.87,52.87,77300.0,36.4491,36.4766,36.4215,36.4215,77300.0
2011-04-04 14:55:00,52.88,52.88,52.81,52.81,145900.0,36.4284,36.4284,36.3802,36.3802,145900.0
2011-04-04 15:00:00,52.81,52.82,52.61,52.62,275800.0,36.3802,36.3871,36.2424,36.2493,275800.0
2011-04-04 15:05:00,52.62,52.63,52.54,52.55,230700.0,36.2493,36.2562,36.1942,36.2011,230700.0
2011-04-04 15:10:00,52.54,52.55,52.52,52.53,198100.0,36.1942,36.2011,36.1804,36.1873,198100.0
2011-04-04 15:15:00,52.53,52.57,52.5,52.54,449700.0,36.1873,36.2148,36.1666,36.1942,449700.0
2011-04-04 15:20:00,52.54,52.72,52.54,52.69,269200.0,36.1942,36.3182,36.1942,36.2975,269200.0
2011-04-04 15:25:00,52.69,52.9,52.67,52.89,276800.0,36.2975,36.4422,36.2837,36.4353,276800.0
2011-04-04 15:30:00,52.88,52.93,52.82,52.87,219100.0,36.4284,36.4628,36.3871,36.4215,219100.0
2011-04-04 15:35:00,52.86,53.07,52.83,53.07,411800.0,36.4146,36.5593,36.3939,36.5593,411800.0
2011-04-04 15:40:00,53.06,53.11,53.05,53.06,340400.0,36.5524,36.5868,36.5455,36.5524,340400.0
2011-04-04 15:45:00,53.05,53.07,52.97,53.0,364500.0,36.5455,36.5593,36.4904,36.5111,364500.0
2011-04-04 15:50:00,53.0,53.09,52.96,53.02,501700.0,36.5111,36.5731,36.4835,36.5248,501700.0
2011-04-04 15:55:00,53.02,53.11,52.99,53.11,875700.0,36.5248,36.5868,36.5042,36.5868,875700.0
2011-04-05 09:30:00,53.01,53.25,52.91,53.01,421200.0,36.5179,36.6833,36.4491,36.5179,421200.0
2011-04-05 09:35:00,53.03,53.21,52.71,52.73,280400.0,36.5317,36.6557,36.3113,36.3251,280400.0
2011-04-05 09:40:00,52.72,52.86,52.61,52.61,342900.0,36.3182,36.4146,36.2424,36.2424,342900.0
2011-04-05 09:45:00,52.61,53.14,52.6,52.96,359100.0,36.2424,36.6075,36.2355,36.4835,359100.0
2011-04-05 09:50:00,52.96,53.18,52.9,52.9,190000.0,36.4835,36.6351,36.4422,36.4422,190000.0
2011-04-05 09:55:00,52.9,52.95,52.77,52.83,158200.0,36.4422,36.4766,36.3526,36.3939,158200.0
2011-04-05 10:00:00,52.83,52.92,52.75,52.75,179300.0,36.3939,36.4559,36.3388,36.3388,179300.0
2011-04-05 10:05:00,52.76,52.8,52.64,52.79,149800.0,36.3457,36.3733,36.2631,36.3664,149800.0
2011-04-05 10:10:00,52.79,52.96,52.78,52.91,93900.0,36.3664,36.4835,36.3595,36.4491,93900.0
2011-04-05 10:15:00,52.93,53.0,52.88,52.88,114100.0,36.4628,36.5111,36.4284,36.4284,114100.0
2011-04-05 10:20:00,52.88,53.06,52.86,53.0,128900.0,36.4284,36.5524,36.4146,36.5111,128900.0
2011-04-05 10:25:00,53.0,53.21,52.99,53.17,217200.0,36.5111,36.6557,36.5042,36.6282,217200.0
2011-04-05 10:30:00,53.18,53.26,53.09,53.16,223200.0,36.6351,36.6902,36.5731,36.6213,223200.0
2011-04-05 10:35:00,53.17,53.25,53.14,53.17,119900.0,36.6282,36.6833,36.6075,36.6282,119900.0
2011-04-05 10:40:00,53.17,53.22,53.1,53.19,61700.0,36.6282,36.6626,36.5799,36.6419,61700.0
2011-04-05 10:45:00,53.2,53.26,53.2,53.25,99100.0,36.6488,36.6902,36.6488,36.6833,99100.0
2011-04-05 10:50:00,53.25,53.45,53.24,53.43,337100.0,36.6833,36.8211,36.6764,36.8073,337100.0
2011-04-05 10:55:00,53.43,53.57,53.39,53.57,173800.0,36.8073,36.9037,36.7797,36.9037,173800.0
2011-04-05 11:00:00,53.57,53.64,53.52,53.61,185400.0,36.9037,36.9519,36.8693,36.9313,185400.0
2011-04-05 11:05:00,53.61,53.62,53.42,53.48,135800.0,36.9313,36.9382,36.8004,36.8417,135800.0
2011-04-05 11:10:00,53.49,53.54,53.44,53.51,101800.0,36.8486,36.8831,36.8142,36.8624,101800.0
2011-04-05 11:15:00,53.5,53.57,53.43,53.48,84000.0,36.8555,36.9037,36.8073,36.8417,84000.0
2011-04-05 11:20:00,53.5,53.5,53.35,53.47,90100.0,36.8555,36.8555,36.7522,36.8348,90100.0
2011-04-05 11:25:00,53.46,53.48,53.39,53.46,88400.0,36.8279,36.8417,36.7797,36.8279,88400.0
2011-04-05 11:30:00,53.47,53.53,53.45,53.52,116200.0,36.8348,36.8762,36.8211,36.8693,116200.0
2011-04-05 11:35:00,53.54,53.6,53.5,53.53,83200.0,36.8831,36.9244,36.8555,36.8762,83200.0
2011-04-05 11:40:00,53.53,53.57,53.44,53.47,89500.0,36.8762,36.9037,36.8142,36.8348,89500.0
2011-04-05 11:45:00,53.47,53.49,53.4,53.4,53800.0,36.8348,36.8486,36.7866,36.7866,53800.0
2011-04-05 11:50:00,53.4,53.41,53.24,53.28,107900.0,36.7866,36.7935,36.6764,36.7039,107900.0
2011-04-05 11:55:00,53.28,53.35,53.26,53.32,194000.0,36.7039,36.7522,36.6902,36.7315,194000.0
2011-04-05 12:00:00,53.32,53.34,53.19,53.25,254000.0,36.7315,36.7453,36.6419,36.6833,254000.0
2011-04-05 12:05:00,53.24,53.25,53.08,53.16,142800.0,36.6764,36.6833,36.5662,36.6213,142800.0
2011-04-05 12:10:00,53.16,53.19,53.08,53.14,93600.0,36.6213,36.6419,36.5662,36.6075,93600.0
2011-04-05 12:15:00,53.15,53.21,53.06,53.07,82600.0,36.6144,36.6557,36.5524,36.5593,82600.0
2011-04-05 12:20:00,53.07,53.08,53.02,53.04,102000.0,36.5593,36.5662,36.5248,36.5386,102000.0
2011-04-05 12:25:00,53.04,53.15,53.0,53.15,112100.0,36.5386,36.6144,36.5111,36.6144,112100.0
2011-04-05 12:30:00,53.15,53.19,53.14,53.16,49900.0,36.6144,36.6419,36.6075,36.6213,49900.0
2011-04-05 12:35:00,53.16,53.26,53.15,53.2,82000.0,36.6213,36.6902,36.6144,36.6488,82000.0
2011-04-05 12:40:00,53.2,53.24,53.18,53.22,39700.0,36.6488,36.6764,36.6351,36.6626,39700.0
2011-04-05 12:45:00,53.23,53.35,53.22,53.34,91900.0,36.6695,36.7522,36.6626,36.7453,91900.0
2011-04-05 12:50:00,53.34,53.36,53.26,53.26,58800.0,36.7453,36.7591,36.6902,36.6902,58800.0
2011-04-05 12:55:00,53.25,53.31,53.21,53.24,67700.0,36.6833,36.7246,36.6557,36.6764,67700.0
2011-04-05 13:00:00,53.24,53.34,53.24,53.26,62300.0,36.6764,36.7453,36.6764,36.6902,62300.0
2011-04-05 13:05:00,53.28,53.29,53.24,53.27,54600.0,36.7039,36.7108,36.6764,36.6971,54600.0
2011-04-05 13:10:00,53.26,53.36,53.26,53.35,74400.0,36.6902,36.7591,36.6902,36.7522,74400.0
2011-04-05 13:15:00,53.35,53.36,53.27,53.28,54800.0,36.7522,36.7591,36.6971,36.7039,54800.0
2011-04-05 13:20:00,53.28,53.28,53.24,53.25,55000.0,36.7039,36.7039,36.6764,36.6833,55000.0
2011-04-05 13:25:00,53.25,53.27,53.18,53.21,117500.0,36.6833,36.6971,36.6351,36.6557,117500.0
2011-04-05 13:30:00,53.21,53.29,53.19,53.23,90100.0,36.6557,36.7108,36.6419,36.6695,90100.0
2011-04-05 13:35:00,53.23,53.3,53.22,53.27,126900.0,36.6695,36.7177,36.6626,36.6971,126900.0
2011-04-05 13:40:00,53.26,53.29,53.23,53.23,30500.0,36.6902,36.7108,36.6695,36.6695,30500.0
2011-04-05 13:45:00,53.24,53.25,53.2,53.2,71500.0,36.6764,36.6833,36.6488,36.6488,71500.0
2011-04-05 13:50:00,53.21,53.25,53.2,53.22,59800.0,36.6557,36.6833,36.6488,36.6626,59800.0
2011-04-05 13:55:00,53.22,53.24,53.2,53.21,40800.0,36.6626,36.6764,36.6488,36.6557,40800.0
2011-04-05 14:00:00,53.21,53.28,53.07,53.07,134300.0,36.6557,36.7039,36.5593,36.5593,134300.0
2011-04-05 14:05:00,53.07,53.13,53.05,53.09,83100.0,36.5593,36.6006,36.5455,36.5731,83100.0
2011-04-05 14:10:00,53.08,53.18,53.08,53.13,68400.0,36.5662,36.6351,36.5662,36.6006,68400.0
2011-04-05 14:15:00,53.13,53.14,53.02,53.06,104400.0,36.6006,36.6075,36.5248,36.5524,104400.0
2011-04-05 14:20:00,53.06,53.12,53.05,53.09,71600.0,36.5524,36.5937,36.5455,36.5731,71600.0
2011-04-05 14:25:00,53.1,53.1,53.05,53.07,108700.0,36.5799,36.5799,36.5455,36.5593,108700.0
2011-04-05 14:30:00,53.07,53.12,53.06,53.06,81500.0,36.5593,36.5937,36.5524,36.5524,81500.0
2011-04-05 14:35:00,53.06,53.07,53.0,53.01,118800.0,36.5524,36.5593,36.5111,36.5179,118800.0
2011-04-05 14:40:00,53.0,53.01,52.91,52.93,212700.0,36.5111,36.5179,36.4491,36.4628,212700.0
2011-04-05 14:45:00,52.93,53.03,52.92,52.98,161100.0,36.4628,36.5317,36.4559,36.4973,161100.0
2011-04-05 14:50:00,52.98,53.01,52.94,52.96,54200.0,36.4973,36.5179,36.4697,36.4835,54200.0
2011-04-05 14:55:00,52.96,52.98,52.9,52.97,186200.0,36.4835,36.4973,36.4422,36.4904,186200.0
2011-04-05 15:00:00,52.98,52.98,52.85,52.85,230300.0,36.4973,36.4973,36.4077,36.4077,230300.0
2011-04-05 15:05:00,52.85,52.88,52.7,52.71,261900.0,36.4077,36.4284,36.3044,36.3113,261900.0
2011-04-05 15:10:00,52.7,52.74,52.52,52.57,421200.0,36.3044,36.3319,36.1804,36.2148,421200.0
2011-04-05 15:15:00,52.57,52.64,52.53,52.6,189800.0,36.2148,36.2631,36.1873,36.2355,189800.0
2011-04-05 15:20:00,52.6,52.68,52.6,52.66,153800.0,36.2355,36.2906,36.2355,36.2768,153800.0
2011-04-05 15:25:00,52.66,52.68,52.56,52.57,220700.0,36.2768,36.2906,36.2079,36.2148,220700.0
2011-04-05 15:30:00,52.57,52.6,52.5,52.5,246500.0,36.2148,36.2355,36.1666,36.1666,246500.0
2011-04-05 15:35:00,52.5,52.61,52.49,52.55,173100.0,36.1666,36.2424,36.1597,36.2011,173100.0
2011-04-05 15:40:00,52.56,52.58,52.5,52.58,259200.0,36.2079,36.2217,36.1666,36.2217,259200.0
2011-04-05 15:45:00,52.58,52.59,52.44,52.49,372200.0,36.2217,36.2286,36.1253,36.1597,372200.0
2011-04-05 15:50:00,52.5,52.54,52.4,52.46,447900.0,36.1666,36.1942,36.0977,36.1391,447900.0
2011-04-05 15:55:00,52.46,52.6,52.45,52.6,856600.0,36.1391,36.2355,36.1322,36.2355,856600.0
2011-04-06 09:30:00,53.11,53.3,53.04,53.07,458800.0,36.5868,36.7177,36.5386,36.5593,458800.0
2011-04-06 09:35:00,53.07,53.16,53.01,53.07,310300.0,36.5593,36.6213,36.5179,36.5593,310300.0
2011-04-06 09:40:00,53.08,53.43,53.08,53.41,351100.0,36.5662,36.8073,36.5662,36.7935,351100.0
2011-04-06 09:45:00,53.42,53.56,53.36,53.56,512500.0,36.8004,36.8968,36.7591,36.8968,512500.0
2011-04-06 09:50:00,53.56,53.89,53.55,53.74,430700.0,36.8968,37.1242,36.8899,37.0208,430700.0
2011-04-06 09:55:00,53.74,53.78,53.62,53.63,222600.0,37.0208,37.0484,36.9382,36.9451,222600.0
2011-04-06 10:00:00,53.62,53.7,53.57,53.67,178800.0,36.9382,36.9933,36.9037,36.9726,178800.0
2011-04-06 10:05:00,53.67,53.79,53.65,53.73,146800.0,36.9726,37.0553,36.9588,37.0139,146800.0
2011-04-06 10:10:00,53.74,53.74,53.41,53.43,151700.0,37.0208,37.0208,36.7935,36.8073,151700.0
2011-04-06 10:15:00,53.43,53.49,53.22,53.29,287200.0,36.8073,36.8486,36.6626,36.7108,287200.0
2011-04-06 10:20:00,53.28,53.31,53.21,53.28,160700.0,36.7039,36.7246,36.6557,36.7039,160700.0
2011-04-06 10:25:00,53.27,53.44,53.22,53.41,96800.0,36.6971,36.8142,36.6626,36.7935,96800.0
2011-04-06 10:30:00,53.42,53.42,53.3,53.39,359600.0,36.8004,36.8004,36.7177,36.7797,359600.0
2011-04-06 10:35:00,53.39,53.39,53.19,53.27,233300.0,36.7797,36.7797,36.6419,36.6971,233300.0
2011-04-06 10:40:00,53.27,53.33,53.25,53.29,268600.0,36.6971,36.7384,36.6833,36.7108,268600.0
2011-04-06 10:45:00,53.28,53.39,53.27,53.34,202000.0,36.7039,36.7797,36.6971,36.7453,202000.0
2011-04-06 10:50:00,53.34,53.41,53.27,53.4,94600.0,36.7453,36.7935,36.6971,36.7866,94600.0
2011-04-06 10:55:00,53.39,53.4,53.35,53.38,72400.0,36.7797,36.7866,36.7522,36.7728,72400.0
2011-04-06 11:00:00,53.38,53.41,53.31,53.34,112700.0,36.7728,36.7935,36.7246,36.7453,112700.0
2011-04-06 11:05:00,53.34,53.34,53.13,53.13,190800.0,36.7453,36.7453,36.6006,36.6006,190800.0
2011-04-06 11:10:00,53.13,53.14,53.04,53.09,135000.0,36.6006,36.6075,36.5386,36.5731,135000.0
2011-04-06 11:15:00,53.09,53.19,53.07,53.16,101600.0,36.5731,36.6419,36.5593,36.6213,101600.0
2011-04-06 11:20:00,53.16,53.17,53.13,53.17,55600.0,36.6213,36.6282,36.6006,36.6282,55600.0
2011-04-06 11:25:00,53.17,53.25,53.13,53.14,121400.0,36.6282,36.6833,36.6006,36.6075,121400.0
2011-04-06 11:30:00,53.14,53.23,53.14,53.15,154900.0,36.6075,36.6695,36.6075,36.6144,154900.0
2011-04-06 11:35:00,53.15,53.18,53.1,53.18,190900.0,36.6144,36.6351,36.5799,36.6351,190900.0
2011-04-06 11:40:00,53.18,53.29,53.17,53.23,121400.0,36.6351,36.7108,36.6282,36.6695,121400.0
2011-04-06 11:45:00,53.21,53.27,53.21,53.26,68500.0,36.6557,36.6971,36.6557,36.6902,68500.0
2011-04-06 11:50:00,53.26,53.29,53.2,53.25,59800.0,36.6902,36.7108,36.6488,36.6833,59800.0
2011-04-06 11:55:00,53.25,53.26,53.11,53.11,103900.0,36.6833,36.6902,36.5868,36.5868,103900.0
2011-04-06 12:00:00,53.1,53.15,53.04,53.04,79300.0,36.5799,36.6144,36.5386,36.5386,79300.0
2011-04-06 12:05:00,53.04,53.21,53.0,53.08,109100.0,36.5386,36.6557,36.5111,36.5662,109100.0
2011-04-06 12:10:00,53.08,53.15,53.07,53.1,146100.0,36.5662,36.6144,36.5593,36.5799,146100.0
2011-04-06 12:15:00,53.1,53.11,52.99,53.06,163600.0,36.5799,36.5868,36.5042,36.5524,163600.0
2011-04-06 12:20:00,53.07,53.08,53.0,53.06,215200.0,36.5593,36.5662,36.5111,36.5524,215200.0
2011-04-06 12:25:00,53.05,53.08,53.0,53.02,80800.0,36.5455,36.5662,36.5111,36.5248,80800.0
2011-04-06 12:30:00,53.01,53.1,52.99,53.02,79300.0,36.5179,36.5799,36.5042,36.5248,79300.0
2011-04-06 12:35:00,53.02,53.08,52.99,53.07,52600.0,36.5248,36.5662,36.5042,36.5593,52600.0
2011-04-06 12:40:00,53.07,53.12,53.04,53.06,115000.0,36.5593,36.5937,36.5386,36.5524,115000.0
2011-04-06 12:45:00,53.07,53.1,53.05,53.07,96800.0,36.5593,36.5799,36.5455,36.5593,96800.0
2011-04-06 12:50:00,53.07,53.08,53.03,53.05,39200.0,36.5593,36.5662,36.5317,36.5455,39200.0
2011-04-06 12:55:00,53.04,53.16,53.04,53.14,91200.0,36.5386,36.6213,36.5386,36.6075,91200.0
2011-04-06 13:00:00,53.14,53.17,53.12,53.15,46400.0,36.6075,36.6282,36.5937,36.6144,46400.0
2011-04-06 13:05:00,53.15,53.17,53.13,53.14,58800.0,36.6144,36.6282,36.6006,36.6075,58800.0
2011-04-06 13:10:00,53.15,53.2,53.14,53.2,103400.0,36.6144,36.6488,36.6075,36.6488,103400.0
2011-04-06 13:15:00,53.2,53.3,53.2,53.3,82400.0,36.6488,36.7177,36.6488,36.7177,82400.0
2011-04-06 13:20:00,53.29,53.34,53.25,53.26,58100.0,36.7108,36.7453,36.6833,36.6902,58100.0
2011-04-06 13:25:00,53.27,53.34,53.27,53.33,55600.0,36.6971,36.7453,36.6971,36.7384,55600.0
2011-04-06 13:30:00,53.33,53.38,53.32,53.36,74200.0,36.7384,36.7728,36.7315,36.7591,74200.0
2011-04-06 13:35:00,53.37,53.37,53.25,53.27,66200.0,36.7659,36.7659,36.6833,36.6971,66200.0
2011-04-06 13:40:00,53.28,53.31,53.25,53.27,46800.0,36.7039,36.7246,36.6833,36.6971,46800.0
2011-04-06 13:45:00,53.26,53.29,53.22,53.24,43400.0,36.6902,36.7108,36.6626,36.6764,43400.0
2011-04-06 13:50:00,53.24,53.29,53.23,53.27,37200.0,36.6764,36.7108,36.6695,36.6971,37200.0
2011-04-06 13:55:00,53.27,53.28,53.25,53.27,37000.0,36.6971,36.7039,36.6833,36.6971,37000.0
2011-04-06 14:00:00,53.27,53.28,53.23,53.23,44100.0,36.6971,36.7039,36.6695,36.6695,44100.0
2011-04-06 14:05:00,53.23,53.28,53.22,53.28,43100.0,36.6695,36.7039,36.6626,36.7039,43100.0
2011-04-06 14:10:00,53.27,53.37,53.26,53.37,62300.0,36.6971,36.7659,36.6902,36.7659,62300.0
2011-04-06 14:15:00,53.37,53.4,53.36,53.38,109500.0,36.7659,36.7866,36.7591,36.7728,109500.0
2011-04-06 14:20:00,53.38,53.4,53.33,53.33,78000.0,36.7728,36.7866,36.7384,36.7384,78000.0
2011-04-06 14:25:00,53.33,53.37,53.33,53.35,49400.0,36.7384,36.7659,36.7384,36.7522,49400.0
2011-04-06 14:30:00,53.35,53.45,53.35,53.43,86900.0,36.7522,36.8211,36.7522,36.8073,86900.0
2011-04-06 14:35:00,53.42,53.5,53.42,53.5,137500.0,36.8004,36.8555,36.8004,36.8555,137500.0
2011-04-06 14:40:00,53.49,53.52,53.45,53.51,172600.0,36.8486,36.8693,36.8211,36.8624,172600.0
2011-04-06 14:45:00,53.52,53.57,53.49,53.49,143600.0,36.8693,36.9037,36.8486,36.8486,143600.0
2011-04-06 14:50:00,53.5,53.53,53.45,53.45,68600.0,36.8555,36.8762,36.8211,36.8211,68600.0
2011-04-06 14:55:00,53.45,53.53,53.44,53.5,122300.0,36.8211,36.8762,36.8142,36.8555,122300.0
2011-04-06 15:00:00,53.5,53.52,53.45,53.5,96500.0,36.8555,36.8693,36.8211,36.8555,96500.0
2011-04-06 15:05:00,53.5,53.52,53.49,53.5,71100.0,36.8555,36.8693,36.8486,36.8555,71100.0
2011-04-06 15:10:00,53.5,53.56,53.49,53.55,116900.0,36.8555,36.8968,36.8486,36.8899,116900.0
2011-04-06 15:15:00,53.55,53.59,53.54,53.57,117200.0,36.8899,36.9175,36.8831,36.9037,117200.0
2011-04-06 15:20:00,53.56,53.61,53.53,53.59,225100.0,36.8968,36.9313,36.8762,36.9175,225100.0
2011-04-06 15:25:00,53.59,53.62,53.55,53.56,144500.0,36.9175,36.9382,36.8899,36.8968,144500.0
2011-04-06 15:30:00,53.55,53.62,53.55,53.6,120500.0,36.8899,36.9382,36.8899,36.9244,120500.0
2011-04-06 15:35:00,53.6,53.63,53.6,53.61,87100.0,36.9244,36.9451,36.9244,36.9313,87100.0
2011-04-06 15:40:00,53.61,53.66,53.59,53.64,148100.0,36.9313,36.9657,36.9175,36.9519,148100.0
2011-04-06 15:45:00,53.65,53.65,53.6,53.61,252800.0,36.9588,36.9588,36.9244,36.9313,252800.0
2011-04-06 15:50:00,53.61,53.65,53.56,53.62,238500.0,36.9313,36.9588,36.8968,36.9382,238500.0
2011-04-06 15:55:00,53.61,53.63,53.54,53.54,409900.0,36.9313,36.9451,36.8831,36.8831,409900.0
2011-04-07 09:30:00,53.24,53.72,53.24,53.71,347400.0,36.6764,37.0071,36.6764,37.0002,347400.0
2011-04-07 09:35:00,53.7,53.82,53.61,53.78,197300.0,36.9933,37.0759,36.9313,37.0484,197300.0
2011-04-07 09:40:00,53.78,54.01,53.77,54.01,282200.0,37.0484,37.2068,37.0415,37.2068,282200.0
2011-04-07 09:45:00,54.01,54.24,54.01,54.13,243600.0,37.2068,37.3653,37.2068,37.2895,243600.0
2011-04-07 09:50:00,54.13,54.32,54.09,54.17,327500.0,37.2895,37.4204,37.2619,37.3171,327500.0
2011-04-07 09:55:00,54.16,54.18,54.09,54.14,93500.0,37.3102,37.3239,37.2619,37.2964,93500.0
2011-04-07 10:00:00,54.13,54.2,54.12,54.12,137000.0,37.2895,37.3377,37.2826,37.2826,137000.0
2011-04-07 10:05:00,54.11,54.11,54.0,54.03,188600.0,37.2757,37.2757,37.1999,37.2206,188600.0
2011-04-07 10:10:00,54.03,54.12,54.0,54.08,86100.0,37.2206,37.2826,37.1999,37.2551,86100.0
2011-04-07 10:15:00,54.08,54.12,53.92,53.93,137200.0,37.2551,37.2826,37.1448,37.1517,137200.0
2011-04-07 10:20:00,53.93,54.01,53.87,53.87,133300.0,37.1517,37.2068,37.1104,37.1104,133300.0
2011-04-07 10:25:00,53.88,53.94,53.8,53.81,159900.0,37.1173,37.1586,37.0622,37.0691,159900.0
2011-04-07 10:30:00,53.81,53.85,53.76,53.79,148900.0,37.0691,37.0966,37.0346,37.0553,148900.0
2011-04-07 10:35:00,53.78,53.78,53.42,53.54,381400.0,37.0484,37.0484,36.8004,36.8831,381400.0
2011-04-07 10:40:00,53.53,53.55,53.16,53.17,370100.0,36.8762,36.8899,36.6213,36.6282,370100.0
2011-04-07 10:45:00,53.17,53.34,53.05,53.34,531300.0,36.6282,36.7453,36.5455,36.7453,531300.0
2011-04-07 10:50:00,53.34,53.53,53.3,53.49,274700.0,36.7453,36.8762,36.7177,36.8486,274700.0
2011-04-07 10:55:00,53.48,53.5,53.41,53.5,73500.0,36.8417,36.8555,36.7935,36.8555,73500.0
2011-04-07 11:00:00,53.49,53.51,53.38,53.4,80900.0,36.8486,36.8624,36.7728,36.7866,80900.0
2011-04-07 11:05:00,53.4,53.53,53.38,53.43,162300.0,36.7866,36.8762,36.7728,36.8073,162300.0
2011-04-07 11:10:00,53.42,53.51,53.39,53.44,100100.0,36.8004,36.8624,36.7797,36.8142,100100.0
2011-04-07 11:15:00,53.44,53.59,53.44,53.57,153900.0,36.8142,36.9175,36.8142,36.9037,153900.0
2011-04-07 11:20:00,53.58,53.66,53.53,53.64,132500.0,36.9106,36.9657,36.8762,36.9519,132500.0
2011-04-07 11:25:00,53.63,53.64,53.48,53.53,120700.0,36.9451,36.9519,36.8417,36.8762,120700.0
2011-04-07 11:30:00,53.53,53.54,53.3,53.34,184400.0,36.8762,36.8831,36.7177,36.7453,184400.0
2011-04-07 11:35:00,53.34,53.4,53.28,53.35,101500.0,36.7453,36.7866,36.7039,36.7522,101500.0
2011-04-07 11:40:00,53.35,53.4,53.27,53.37,107100.0,36.7522,36.7866,36.6971,36.7659,107100.0
2011-04-07 11:45:00,53.36,53.39,53.27,53.33,70200.0,36.7591,36.7797,36.6971,36.7384,70200.0
2011-04-07 11:50:00,53.33,53.41,53.32,53.34,62500.0,36.7384,36.7935,36.7315,36.7453,62500.0
2011-04-07 11:55:00,53.34,53.57,53.31,53.55,88100.0,36.7453,36.9037,36.7246,36.8899,88100.0
2011-04-07 12:00:00,53.55,53.59,53.49,53.49,65100.0,36.8899,36.9175,36.8486,36.8486,65100.0
2011-04-07 12:05:00,53.49,53.72,53.48,53.68,117000.0,36.8486,37.0071,36.8417,36.9795,117000.0
2011-04-07 12:10:00,53.69,53.75,53.62,53.74,93900.0,36.9864,37.0277,36.9382,37.0208,93900.0
2011-04-07 12:15:00,53.74,53.82,53.71,53.71,77500.0,37.0208,37.0759,37.0002,37.0002,77500.0
2011-04-07 12:20:00,53.71,53.75,53.7,53.72,48500.0,37.0002,37.0277,36.9933,37.0071,48500.0
2011-04-07 12:25:00,53.72,53.75,53.7,53.72,39400.0,37.0071,37.0277,36.9933,37.0071,39400.0
2011-04-07 12:30:00,53.71,53.77,53.66,53.77,76700.0,37.0002,37.0415,36.9657,37.0415,76700.0
2011-04-07 12:35:00,53.77,54.0,53.77,54.0,192800.0,37.0415,37.1999,37.0415,37.1999,192800.0
2011-04-07 12:40:00,53.99,54.01,53.87,53.88,108400.0,37.1931,37.2068,37.1104,37.1173,108400.0
2011-04-07 12:45:00,53.88,53.9,53.86,53.88,84000.0,37.1173,37.1311,37.1035,37.1173,84000.0
2011-04-07 12:50:00,53.89,53.95,53.87,53.88,79900.0,37.1242,37.1655,37.1104,37.1173,79900.0
2011-04-07 12:55:00,53.89,53.89,53.8,53.83,107800.0,37.1242,37.1242,37.0622,37.0828,107800.0
2011-04-07 13:00:00,53.82,53.83,53.73,53.75,83400.0,37.0759,37.0828,37.0139,37.0277,83400.0
2011-04-07 13:05:00,53.75,53.75,53.7,53.71,84400.0,37.0277,37.0277,36.9933,37.0002,84400.0
2011-04-07 13:10:00,53.71,53.75,53.57,53.59,112900.0,37.0002,37.0277,36.9037,36.9175,112900.0
2011-04-07 13:15:00,53.6,53.61,53.54,53.55,115000.0,36.9244,36.9313,36.8831,36.8899,115000.0
2011-04-07 13:20:00,53.54,53.58,53.52,53.56,146900.0,36.8831,36.9106,36.8693,36.8968,146900.0
2011-04-07 13:25:00,53.56,53.57,53.51,53.52,168900.0,36.8968,36.9037,36.8624,36.8693,168900.0
2011-04-07 13:30:00,53.51,53.52,53.43,53.52,142600.0,36.8624,36.8693,36.8073,36.8693,142600.0
2011-04-07 13:35:00,53.52,53.55,53.48,53.49,67300.0,36.8693,36.8899,36.8417,36.8486,67300.0
2011-04-07 13:40:00,53.48,53.5,53.41,53.43,100100.0,36.8417,36.8555,36.7935,36.8073,100100.0
2011-04-07 13:45:00,53.44,53.44,53.35,53.41,127600.0,36.8142,36.8142,36.7522,36.7935,127600.0
2011-04-07 13:50:00,53.41,53.43,53.37,53.39,122800.0,36.7935,36.8073,36.7659,36.7797,122800.0
2011-04-07 13:55:00,53.4,53.46,53.38,53.44,113000.0,36.7866,36.8279,36.7728,36.8142,113000.0
2011-04-07 14:00:00,53.45,53.47,53.42,53.43,113500.0,36.8211,36.8348,36.8004,36.8073,113500.0
2011-04-07 14:05:00,53.43,53.43,53.27,53.3,150700.0,36.8073,36.8073,36.6971,36.7177,150700.0
2011-04-07 14:10:00,53.29,53.32,53.25,53.26,118900.0,36.7108,36.7315,36.6833,36.6902,118900.0
2011-04-07 14:15:00,53.25,53.31,53.22,53.3,102600.0,36.6833,36.7246,36.6626,36.7177,102600.0
2011-04-07 14:20:00,53.31,53.31,53.21,53.24,129900.0,36.7246,36.7246,36.6557,36.6764,129900.0
2011-04-07 14:25:00,53.24,53.24,53.15,53.17,79000.0,36.6764,36.6764,36.6144,36.6282,79000.0
2011-04-07 14:30:00,53.17,53.22,53.15,53.2,129300.0,36.6282,36.6626,36.6144,36.6488,129300.0
2011-04-07 14:35:00,53.2,53.25,53.15,53.21,118500.0,36.6488,36.6833,36.6144,36.6557,118500.0
2011-04-07 14:40:00,53.21,53.26,53.15,53.26,87100.0,36.6557,36.6902,36.6144,36.6902,87100.0
2011-04-07 14:45:00,53.25,53.26,53.23,53.24,56200.0,36.6833,36.6902,36.6695,36.6764,56200.0
2011-04-07 14:50:00,53.24,53.34,53.21,53.32,125900.0,36.6764,36.7453,36.6557,36.7315,125900.0
2011-04-07 14:55:00,53.33,53.34,53.28,53.31,61900.0,36.7384,36.7453,36.7039,36.7246,61900.0
2011-04-07 15:00:00,53.31,53.34,53.26,53.33,77100.0,36.7246,36.7453,36.6902,36.7384,77100.0
2011-04-07 15:05:00,53.33,53.34,53.26,53.31,56300.0,36.7384,36.7453,36.6902,36.7246,56300.0
2011-04-07 15:10:00,53.31,53.32,53.22,53.26,84300.0,36.7246,36.7315,36.6626,36.6902,84300.0
2011-04-07 15:15:00,53.25,53.34,53.21,53.32,78700.0,36.6833,36.7453,36.6557,36.7315,78700.0
2011-04-07 15:20:00,53.33,53.34,53.26,53.26,79800.0,36.7384,36.7453,36.6902,36.6902,79800.0
2011-04-07 15:25:00,53.26,53.3,53.16,53.18,129500.0,36.6902,36.7177,36.6213,36.6351,129500.0
2011-04-07 15:30:00,53.19,53.2,53.14,53.17,143500.0,36.6419,36.6488,36.6075,36.6282,143500.0
2011-04-07 15:35:00,53.18,53.2,53.15,53.18,138200.0,36.6351,36.6488,36.6144,36.6351,138200.0
2011-04-07 15:40:00,53.18,53.21,53.16,53.18,143200.0,36.6351,36.6557,36.6213,36.6351,143200.0
2011-04-07 15:45:00,53.19,53.24,53.16,53.18,199800.0,36.6419,36.6764,36.6213,36.6351,199800.0
2011-04-07 15:50:00,53.18,53.23,53.13,53.18,305500.0,36.6351,36.6695,36.6006,36.6351,305500.0
2011-04-07 15:55:00,53.18,53.23,53.13,53.23,464900.0,36.6351,36.6695,36.6006,36.6695,464900.0
2011-04-08 09:30:00,54.0,54.35,53.82,54.01,645000.0,37.1999,37.4411,37.0759,37.2068,645000.0
2011-04-08 09:35:00,54.02,54.1,53.87,53.92,366000.0,37.2137,37.2688,37.1104,37.1448,366000.0
2011-04-08 09:40:00,53.92,54.05,53.84,54.03,197000.0,37.1448,37.2344,37.0897,37.2206,197000.0
2011-04-08 09:45:00,54.04,54.1,53.74,53.74,245300.0,37.2275,37.2688,37.0208,37.0208,245300.0
2011-04-08 09:50:00,53.75,53.81,53.63,53.69,216300.0,37.0277,37.0691,36.9451,36.9864,216300.0
2011-04-08 09:55:00,53.7,53.82,53.67,53.68,147400.0,36.9933,37.0759,36.9726,36.9795,147400.0
2011-04-08 10:00:00,53.67,53.81,53.66,53.77,133200.0,36.9726,37.0691,36.9657,37.0415,133200.0
2011-04-08 10:05:00,53.78,53.81,53.73,53.73,130200.0,37.0484,37.0691,37.0139,37.0139,130200.0
2011-04-08 10:10:00,53.74,53.9,53.73,53.86,83800.0,37.0208,37.1311,37.0139,37.1035,83800.0
2011-04-08 10:15:00,53.86,53.95,53.69,53.74,195900.0,37.1035,37.1655,36.9864,37.0208,195900.0
2011-04-08 10:20:00,53.74,53.74,53.6,53.72,119300.0,37.0208,37.0208,36.9244,37.0071,119300.0
2011-04-08 10:25:00,53.73,53.87,53.71,53.74,159400.0,37.0139,37.1104,37.0002,37.0208,159400.0
2011-04-08 10:30:00,53.75,53.87,53.75,53.86,108600.0,37.0277,37.1104,37.0277,37.1035,108600.0
2011-04-08 10:35:00,53.86,53.89,53.7,53.79,90600.0,37.1035,37.1242,36.9933,37.0553,90600.0
2011-04-08 10:40:00,53.78,53.81,53.71,53.72,65200.0,37.0484,37.0691,37.0002,37.0071,65200.0
2011-04-08 10:45:00,53.72,53.83,53.68,53.83,64900.0,37.0071,37.0828,36.9795,37.0828,64900.0
2011-04-08 10:50:00,53.83,54.02,53.83,53.91,265800.0,37.0828,37.2137,37.0828,37.1379,265800.0
2011-04-08 10:55:00,53.91,53.98,53.81,53.84,136100.0,37.1379,37.1862,37.0691,37.0897,136100.0
2011-04-08 11:00:00,53.84,53.88,53.74,53.88,88600.0,37.0897,37.1173,37.0208,37.1173,88600.0
2011-04-08 11:05:00,53.88,53.94,53.82,53.85,98800.0,37.1173,37.1586,37.0759,37.0966,98800.0
2011-04-08 11:10:00,53.86,53.86,53.76,53.8,67100.0,37.1035,37.1035,37.0346,37.0622,67100.0
2011-04-08 11:15:00,53.8,53.92,53.77,53.9,71700.0,37.0622,37.1448,37.0415,37.1311,71700.0
2011-04-08 11:20:00,53.91,54.01,53.9,53.91,108400.0,37.1379,37.2068,37.1311,37.1379,108400.0
2011-04-08 11:25:00,53.91,53.98,53.9,53.92,125800.0,37.1379,37.1862,37.1311,37.1448,125800.0
2011-04-08 11:30:00,53.91,54.08,53.9,54.08,113000.0,37.1379,37.2551,37.1311,37.2551,113000.0
2011-04-08 11:35:00,54.08,54.16,54.05,54.15,180800.0,37.2551,37.3102,37.2344,37.3033,180800.0
2011-04-08 11:40:00,54.15,54.24,54.15,54.2,206200.0,37.3033,37.3653,37.3033,37.3377,206200.0
2011-04-08 11:45:00,54.21,54.25,54.04,54.06,111600.0,37.3446,37.3722,37.2275,37.2413,111600.0
2011-04-08 11:50:00,54.06,54.1,54.03,54.06,49000.0,37.2413,37.2688,37.2206,37.2413,49000.0
2011-04-08 11:55:00,54.06,54.13,54.05,54.1,52100.0,37.2413,37.2895,37.2344,37.2688,52100.0
2011-04-08 12:00:00,54.09,54.18,54.08,54.17,89900.0,37.2619,37.3239,37.2551,37.3171,89900.0
2011-04-08 12:05:00,54.17,54.25,54.1,54.15,137900.0,37.3171,37.3722,37.2688,37.3033,137900.0
2011-04-08 12:10:00,54.15,54.15,54.06,54.11,57500.0,37.3033,37.3033,37.2413,37.2757,57500.0
2011-04-08 12:15:00,54.11,54.12,54.05,54.1,45900.0,37.2757,37.2826,37.2344,37.2688,45900.0
2011-04-08 12:20:00,54.11,54.13,54.01,54.02,103300.0,37.2757,37.2895,37.2068,37.2137,103300.0
2011-04-08 12:25:00,54.02,54.08,54.02,54.05,39800.0,37.2137,37.2551,37.2137,37.2344,39800.0
2011-04-08 12:30:00,54.05,54.11,54.03,54.09,53100.0,37.2344,37.2757,37.2206,37.2619,53100.0
2011-04-08 12:35:00,54.09,54.1,54.06,54.06,23300.0,37.2619,37.2688,37.2413,37.2413,23300.0
2011-04-08 12:40:00,54.07,54.07,54.01,54.02,30200.0,37.2482,37.2482,37.2068,37.2137,30200.0
2011-04-08 12:45:00,54.03,54.05,54.0,54.03,62300.0,37.2206,37.2344,37.1999,37.2206,62300.0
2011-04-08 12:50:00,54.02,54.11,54.0,54.01,92900.0,37.2137,37.2757,37.1999,37.2068,92900.0
2011-04-08 12:55:00,54.02,54.06,54.0,54.03,89300.0,37.2137,37.2413,37.1999,37.2206,89300.0
2011-04-08 13:00:00,54.04,54.07,54.01,54.05,90700.0,37.2275,37.2482,37.2068,37.2344,90700.0
2011-04-08 13:05:00,54.05,54.11,54.01,54.11,150100.0,37.2344,37.2757,37.2068,37.2757,150100.0
2011-04-08 13:10:00,54.1,54.11,54.08,54.08,65500.0,37.2688,37.2757,37.2551,37.2551,65500.0
2011-04-08 13:15:00,54.07,54.1,54.02,54.04,57800.0,37.2482,37.2688,37.2137,37.2275,57800.0
2011-04-08 13:20:00,54.05,54.13,54.05,54.1,56900.0,37.2344,37.2895,37.2344,37.2688,56900.0
2011-04-08 13:25:00,54.1,54.12,54.04,54.04,54400.0,37.2688,37.2826,37.2275,37.2275,54400.0
2011-04-08 13:30:00,54.04,54.09,54.01,54.07,102200.0,37.2275,37.2619,37.2068,37.2482,102200.0
2011-04-08 13:35:00,54.07,54.14,54.06,54.09,75700.0,37.2482,37.2964,37.2413,37.2619,75700.0
2011-04-08 13:40:00,54.09,54.11,54.06,54.07,59000.0,37.2619,37.2757,37.2413,37.2482,59000.0
2011-04-08 13:45:00,54.07,54.12,54.05,54.08,148500.0,37.2482,37.2826,37.2344,37.2551,148500.0
2011-04-08 13:50:00,54.07,54.12,54.06,54.1,50700.0,37.2482,37.2826,37.2413,37.2688,50700.0
2011-04-08 13:55:00,54.1,54.11,54.04,54.09,37500.0,37.2688,37.2757,37.2275,37.2619,37500.0
2011-04-08 14:00:00,54.1,54.1,54.04,54.05,43100.0,37.2688,37.2688,37.2275,37.2344,43100.0
2011-04-08 14:05:00,54.05,54.08,54.04,54.06,43800.0,37.2344,37.2551,37.2275,37.2413,43800.0
2011-04-08 14:10:00,54.07,54.09,54.0,54.01,78400.0,37.2482,37.2619,37.1999,37.2068,78400.0
2011-04-08 14:15:00,54.01,54.04,53.95,54.01,162800.0,37.2068,37.2275,37.1655,37.2068,162800.0
2011-04-08 14:20:00,54.01,54.03,53.98,54.0,165500.0,37.2068,37.2206,37.1862,37.1999,165500.0
2011-04-08 14:25:00,54.01,54.03,53.94,53.99,100900.0,37.2068,37.2206,37.1586,37.1931,100900.0
2011-04-08 14:30:00,53.99,53.99,53.86,53.87,105400.0,37.1931,37.1931,37.1035,37.1104,105400.0
2011-04-08 14:35:00,53.87,53.87,53.71,53.79,168300.0,37.1104,37.1104,37.0002,37.0553,168300.0
2011-04-08 14:40:00,53.79,53.8,53.7,53.71,66700.0,37.0553,37.0622,36.9933,37.0002,66700.0
2011-04-08 14:45:00,53.71,53.75,53.62,53.65,157200.0,37.0002,37.0277,36.9382,36.9588,157200.0
2011-04-08 14:50:00,53.65,53.69,53.6,53.65,78800.0,36.9588,36.9864,36.9244,36.9588,78800.0
2011-04-08 14:55:00,53.66,53.66,53.43,53.44,300200.0,36.9657,36.9657,36.8073,36.8142,300200.0
2011-04-08 15:00:00,53.44,53.45,53.32,53.43,306200.0,36.8142,36.8211,36.7315,36.8073,306200.0
2011-04-08 15:05:00,53.43,53.51,53.38,53.49,186700.0,36.8073,36.8624,36.7728,36.8486,186700.0
2011-04-08 15:10:00,53.5,53.58,53.45,53.45,176400.0,36.8555,36.9106,36.8211,36.8211,176400.0
2011-04-08 15:15:00,53.46,53.5,53.42,53.48,72600.0,36.8279,36.8555,36.8004,36.8417,72600.0
2011-04-08 15:20:00,53.49,53.54,53.48,53.5,125500.0,36.8486,36.8831,36.8417,36.8555,125500.0
2011-04-08 15:25:00,53.49,53.52,53.41,53.52,78200.0,36.8486,36.8693,36.7935,36.8693,78200.0
2011-04-08 15:30:00,53.51,53.64,53.51,53.59,109300.0,36.8624,36.9519,36.8624,36.9175,109300.0
2011-04-08 15:35:00,53.6,53.62,53.5,53.52,115600.0,36.9244,36.9382,36.8555,36.8693,115600.0
2011-04-08 15:40:00,53.51,53.57,53.48,53.54,101500.0,36.8624,36.9037,36.8417,36.8831,101500.0
2011-04-08 15:45:00,53.53,53.6,53.53,53.58,95800.0,36.8762,36.9244,36.8762,36.9106,95800.0
2011-04-08 15:50:00,53.57,53.69,53.56,53.68,149500.0,36.9037,36.9864,36.8968,36.9795,149500.0
2011-04-08 15:55:00,53.68,53.72,53.61,53.64,324600.0,36.9795,37.0071,36.9313,36.9519,324600.0
2011-04-11 09:30:00,53.86,54.26,53.85,54.17,410200.0,37.1035,37.3791,37.0966,37.3171,410200.0
2011-04-11 09:35:00,54.16,54.34,54.14,54.25,318200.0,37.3102,37.4342,37.2964,37.3722,318200.0
2011-04-11 09:40:00,54.24,54.3,54.19,54.26,198800.0,37.3653,37.4066,37.3308,37.3791,198800.0
2011-04-11 09:45:00,54.26,54.47,54.25,54.46,309800.0,37.3791,37.5237,37.3722,37.5168,309800.0
2011-04-11 09:50:00,54.46,54.46,54.28,54.34,275600.0,37.5168,37.5168,37.3928,37.4342,275600.0
2011-04-11 09:55:00,54.33,54.39,54.08,54.1,94500.0,37.4273,37.4686,37.2551,37.2688,94500.0
2011-04-11 10:00:00,54.1,54.16,53.98,54.01,224300.0,37.2688,37.3102,37.1862,37.2068,224300.0
2011-04-11 10:05:00,54.01,54.08,53.92,54.0,164300.0,37.2068,37.2551,37.1448,37.1999,164300.0
2011-04-11 10:10:00,53.99,54.0,53.82,53.92,184000.0,37.1931,37.1999,37.0759,37.1448,184000.0
2011-04-11 10:15:00,53.92,53.94,53.69,53.73,153700.0,37.1448,37.1586,36.9864,37.0139,153700.0
2011-04-11 10:20:00,53.72,53.77,53.64,53.73,159100.0,37.0071,37.0415,36.9519,37.0139,159100.0
2011-04-11 10:25:00,53.73,53.87,53.72,53.73,178600.0,37.0139,37.1104,37.0071,37.0139,178600.0
2011-04-11 10:30:00,53.73,53.76,53.66,53.76,94800.0,37.0139,37.0346,36.9657,37.0346,94800.0
2011-04-11 10:35:00,53.75,53.88,53.73,53.85,117300.0,37.0277,37.1173,37.0139,37.0966,117300.0
2011-04-11 10:40:00,53.86,53.92,53.77,53.92,72700.0,37.1035,37.1448,37.0415,37.1448,72700.0
2011-04-11 10:45:00,53.92,54.03,53.9,54.0,155500.0,37.1448,37.2206,37.1311,37.1999,155500.0
2011-04-11 10:50:00,53.99,54.01,53.9,53.93,141000.0,37.1931,37.2068,37.1311,37.1517,141000.0
2011-04-11 10:55:00,53.92,53.95,53.8,53.84,111400.0,37.1448,37.1655,37.0622,37.0897,111400.0
2011-04-11 11:00:00,53.85,53.92,53.78,53.8,115300.0,37.0966,37.1448,37.0484,37.0622,115300.0
2011-04-11 11:05:00,53.8,53.83,53.79,53.8,59800.0,37.0622,37.0828,37.0553,37.0622,59800.0
2011-04-11 11:10:00,53.79,53.8,53.74,53.78,70000.0,37.0553,37.0622,37.0208,37.0484,70000.0
2011-04-11 11:15:00,53.79,53.95,53.78,53.91,72000.0,37.0553,37.1655,37.0484,37.1379,72000.0
2011-04-11 11:20:00,53.9,53.92,53.75,53.77,72000.0,37.1311,37.1448,37.0277,37.0415,72000.0
2011-04-11 11:25:00,53.78,53.9,53.76,53.82,93900.0,37.0484,37.1311,37.0346,37.0759,93900.0
2011-04-11 11:30:00,53.82,53.83,53.75,53.78,70900.0,37.0759,37.0828,37.0277,37.0484,70900.0
2011-04-11 11:35:00,53.77,53.87,53.77,53.79,57800.0,37.0415,37.1104,37.0415,37.0553,57800.0
2011-04-11 11:40:00,53.79,53.85,53.78,53.84,55700.0,37.0553,37.0966,37.0484,37.0897,55700.0
2011-04-11 11:45:00,53.84,53.86,53.77,53.79,66500.0,37.0897,37.1035,37.0415,37.0553,66500.0
2011-04-11 11:50:00,53.79,53.88,53.79,53.84,64100.0,37.0553,37.1173,37.0553,37.0897,64100.0
2011-04-11 11:55:00,53.84,53.86,53.73,53.74,100000.0,37.0897,37.1035,37.0139,37.0208,100000.0
2011-04-11 12:00:00,53.74,53.79,53.71,53.72,43000.0,37.0208,37.0553,37.0002,37.0071,43000.0
2011-04-11 12:05:00,53.72,53.72,53.65,53.66,150600.0,37.0071,37.0071,36.9588,36.9657,150600.0
2011-04-11 12:10:00,53.66,53.67,53.55,53.56,122800.0,36.9657,36.9726,36.8899,36.8968,122800.0
2011-04-11 12:15:00,53.56,53.57,53.47,53.5,142800.0,36.8968,36.9037,36.8348,36.8555,142800.0
2011-04-11 12:20:00,53.49,53.57,53.48,53.57,72300.0,36.8486,36.9037,36.8417,36.9037,72300.0
2011-04-11 12:25:00,53.56,53.63,53.56,53.61,29400.0,36.8968,36.9451,36.8968,36.9313,29400.0
2011-04-11 12:30:00,53.6,53.64,53.58,53.6,45200.0,36.9244,36.9519,36.9106,36.9244,45200.0
2011-04-11 12:35:00,53.6,53.6,53.5,53.53,135400.0,36.9244,36.9244,36.8555,36.8762,135400.0
2011-04-11 12:40:00,53.53,53.63,53.45,53.63,99300.0,36.8762,36.9451,36.8211,36.9451,99300.0
2011-04-11 12:45:00,53.63,53.64,53.59,53.63,69400.0,36.9451,36.9519,36.9175,36.9451,69400.0
2011-04-11 12:50:00,53.63,53.64,53.52,53.52,70500.0,36.9451,36.9519,36.8693,36.8693,70500.0
2011-04-11 12:55:00,53.52,53.53,53.48,53.51,121500.0,36.8693,36.8762,36.8417,36.8624,121500.0
2011-04-11 13:00:00,53.51,53.59,53.48,53.59,171500.0,36.8624,36.9175,36.8417,36.9175,171500.0
2011-04-11 13:05:00,53.58,53.65,53.55,53.62,70500.0,36.9106,36.9588,36.8899,36.9382,70500.0
2011-04-11 13:10:00,53.63,53.64,53.56,53.59,51100.0,36.9451,36.9519,36.8968,36.9175,51100.0
2011-04-11 13:15:00,53.59,53.59,53.48,53.56,51700.0,36.9175,36.9175,36.8417,36.8968,51700.0
2011-04-11 13:20:00,53.57,53.67,53.55,53.64,89900.0,36.9037,36.9726,36.8899,36.9519,89900.0
2011-04-11 13:25:00,53.63,53.68,53.61,53.61,55400.0,36.9451,36.9795,36.9313,36.9313,55400.0
2011-04-11 13:30:00,53.62,53.62,53.54,53.57,64900.0,36.9382,36.9382,36.8831,36.9037,64900.0
2011-04-11 13:35:00,53.57,53.57,53.5,53.52,58200.0,36.9037,36.9037,36.8555,36.8693,58200.0
2011-04-11 13:40:00,53.52,53.65,53.51,53.63,74600.0,36.8693,36.9588,36.8624,36.9451,74600.0
2011-04-11 13:45:00,53.62,53.63,53.52,53.52,63200.0,36.9382,36.9451,36.8693,36.8693,63200.0
2011-04-11 13:50:00,53.51,53.65,53.48,53.63,121800.0,36.8624,36.9588,36.8417,36.9451,121800.0
2011-04-11 13:55:00,53.63,53.67,53.6,53.66,70900.0,36.9451,36.9726,36.9244,36.9657,70900.0
2011-04-11 14:00:00,53.66,53.71,53.65,53.7,119800.0,36.9657,37.0002,36.9588,36.9933,119800.0
2011-04-11 14:05:00,53.7,53.77,53.65,53.77,121600.0,36.9933,37.0415,36.9588,37.0415,121600.0
2011-04-11 14:10:00,53.77,53.79,53.71,53.72,86800.0,37.0415,37.0553,37.0002,37.0071,86800.0
2011-04-11 14:15:00,53.72,53.75,53.68,53.7,109400.0,37.0071,37.0277,36.9795,36.9933,109400.0
2011-04-11 14:20:00,53.71,53.75,53.67,53.72,74000.0,37.0002,37.0277,36.9726,37.0071,74000.0
2011-04-11 14:25:00,53.72,53.74,53.67,53.72,54300.0,37.0071,37.0208,36.9726,37.0071,54300.0
2011-04-11 14:30:00,53.72,53.76,53.65,53.7,90000.0,37.0071,37.0346,36.9588,36.9933,90000.0
2011-04-11 14:35:00,53.69,53.72,53.64,53.67,70500.0,36.9864,37.0071,36.9519,36.9726,70500.0
2011-04-11 14:40:00,53.66,53.68,53.63,53.64,47800.0,36.9657,36.9795,36.9451,36.9519,47800.0
2011-04-11 14:45:00,53.64,53.66,53.6,53.62,67600.0,36.9519,36.9657,36.9244,36.9382,67600.0
2011-04-11 14:50:00,53.62,53.66,53.6,53.61,68000.0,36.9382,36.9657,36.9244,36.9313,68000.0
2011-04-11 14:55:00,53.61,53.61,53.51,53.55,95200.0,36.9313,36.9313,36.8624,36.8899,95200.0
2011-04-11 15:00:00,53.55,53.55,53.43,53.47,164200.0,36.8899,36.8899,36.8073,36.8348,164200.0
2011-04-11 15:05:00,53.47,53.55,53.47,53.49,90300.0,36.8348,36.8899,36.8348,36.8486,90300.0
2011-04-11 15:10:00,53.49,53.51,53.44,53.49,99100.0,36.8486,36.8624,36.8142,36.8486,99100.0
2011-04-11 15:15:00,53.49,53.52,53.43,53.48,121900.0,36.8486,36.8693,36.8073,36.8417,121900.0
2011-04-11 15:20:00,53.48,53.5,53.43,53.46,201700.0,36.8417,36.8555,36.8073,36.8279,201700.0
2011-04-11 15:25:00,53.46,53.49,53.4,53.4,139000.0,36.8279,36.8486,36.7866,36.7866,139000.0
2011-04-11 15:30:00,53.4,53.48,53.4,53.43,130700.0,36.7866,36.8417,36.7866,36.8073,130700.0
2011-04-11 15:35:00,53.43,53.45,53.4,53.44,155000.0,36.8073,36.8211,36.7866,36.8142,155000.0
2011-04-11 15:40:00,53.43,53.47,53.42,53.43,241900.0,36.8073,36.8348,36.8004,36.8073,241900.0
2011-04-11 15:45:00,53.43,53.5,53.41,53.5,210100.0,36.8073,36.8555,36.7935,36.8555,210100.0
2011-04-11 15:50:00,53.5,53.59,53.46,53.47,407100.0,36.8555,36.9175,36.8279,36.8348,407100.0
2011-04-11 15:55:00,53.47,53.51,53.34,53.49,833000.0,36.8348,36.8624,36.7453,36.8486,833000.0
2011-04-12 09:30:00,52.8,52.97,51.85,51.99,775800.0,36.3733,36.4904,35.7188,35.8153,775800.0
2011-04-12 09:35:00,51.97,52.2,51.97,52.18,389700.0,35.8015,35.9599,35.8015,35.9462,389700.0
2011-04-12 09:40:00,52.19,52.23,51.96,52.01,304000.0,35.9531,35.9806,35.7946,35.8291,304000.0
2011-04-12 09:45:00,51.99,52.27,51.99,52.12,243000.0,35.8153,36.0082,35.8153,35.9048,243000.0
2011-04-12 09:50:00,52.12,52.24,52.09,52.11,303500.0,35.9048,35.9875,35.8842,35.8979,303500.0
2011-04-12 09:55:00,52.1,52.14,52.01,52.12,165100.0,35.8911,35.9186,35.8291,35.9048,165100.0
2011-04-12 10:00:00,52.11,52.12,52.01,52.06,190500.0,35.8979,35.9048,35.8291,35.8635,190500.0
2011-04-12 10:05:00,52.05,52.06,51.78,51.78,432300.0,35.8566,35.8635,35.6706,35.6706,432300.0
2011-04-12 10:10:00,51.79,52.0,51.73,52.0,259900.0,35.6775,35.8222,35.6362,35.8222,259900.0
2011-04-12 10:15:00,52.0,52.13,52.0,52.03,139900.0,35.8222,35.9117,35.8222,35.8428,139900.0
2011-04-12 10:20:00,52.03,52.08,51.99,52.02,144700.0,35.8428,35.8773,35.8153,35.8359,144700.0
2011-04-12 10:25:00,52.01,52.22,52.0,52.2,187800.0,35.8291,35.9737,35.8222,35.9599,187800.0
2011-04-12 10:30:00,52.2,52.32,52.2,52.27,178100.0,35.9599,36.0426,35.9599,36.0082,178100.0
2011-04-12 10:35:00,52.26,52.33,52.22,52.27,245000.0,36.0013,36.0495,35.9737,36.0082,245000.0
2011-04-12 10:40:00,52.27,52.42,52.27,52.35,165200.0,36.0082,36.1115,36.0082,36.0633,165200.0
2011-04-12 10:45:00,52.37,52.37,52.12,52.23,163800.0,36.0771,36.0771,35.9048,35.9806,163800.0
2011-04-12 10:50:00,52.23,52.27,52.02,52.02,134100.0,35.9806,36.0082,35.8359,35.8359,134100.0
2011-04-12 10:55:00,52.03,52.08,52.0,52.02,390400.0,35.8428,35.8773,35.8222,35.8359,390400.0
2011-04-12 11:00:00,52.02,52.12,52.01,52.02,178200.0,35.8359,35.9048,35.8291,35.8359,178200.0
2011-04-12 11:05:00,52.01,52.11,52.0,52.01,203200.0,35.8291,35.8979,35.8222,35.8291,203200.0
2011-04-12 11:10:00,52.01,52.13,52.0,52.09,97400.0,35.8291,35.9117,35.8222,35.8842,97400.0
2011-04-12 11:15:00,52.09,52.09,52.0,52.03,147300.0,35.8842,35.8842,35.8222,35.8428,147300.0
2011-04-12 11:20:00,52.02,52.07,52.0,52.04,68900.0,35.8359,35.8704,35.8222,35.8497,68900.0
2011-04-12 11:25:00,52.03,52.18,52.03,52.16,158000.0,35.8428,35.9462,35.8428,35.9324,158000.0
2011-04-12 11:30:00,52.15,52.2,52.12,52.2,78400.0,35.9255,35.9599,35.9048,35.9599,78400.0
2011-04-12 11:35:00,52.2,52.31,52.2,52.28,103100.0,35.9599,36.0357,35.9599,36.0151,103100.0
2011-04-12 11:40:00,52.27,52.31,52.21,52.3,56100.0,36.0082,36.0357,35.9668,36.0288,56100.0
2011-04-12 11:45:00,52.31,52.38,52.25,52.26,80600.0,36.0357,36.0839,35.9944,36.0013,80600.0
2011-04-12 11:50:00,52.25,52.3,52.22,52.25,69700.0,35.9944,36.0288,35.9737,35.9944,69700.0
2011-04-12 11:55:00,52.25,52.3,52.22,52.22,87000.0,35.9944,36.0288,35.9737,35.9737,87000.0
2011-04-12 12:00:00,52.22,52.24,52.15,52.16,101600.0,35.9737,35.9875,35.9255,35.9324,101600.0
2011-04-12 12:05:00,52.17,52.18,52.11,52.12,34400.0,35.9393,35.9462,35.8979,35.9048,34400.0
2011-04-12 12:10:00,52.12,52.18,52.1,52.17,54900.0,35.9048,35.9462,35.8911,35.9393,54900.0
2011-04-12 12:15:00,52.17,52.24,52.16,52.22,35300.0,35.9393,35.9875,35.9324,35.9737,35300.0
2011-04-12 12:20:00,52.23,52.29,52.21,52.27,50800.0,35.9806,36.0219,35.9668,36.0082,50800.0
2011-04-12 12:25:00,52.27,52.29,52.25,52.26,56600.0,36.0082,36.0219,35.9944,36.0013,56600.0
2011-04-12 12:30:00,52.26,52.27,52.19,52.2,72100.0,36.0013,36.0082,35.9531,35.9599,72100.0
2011-04-12 12:35:00,52.2,52.25,52.15,52.25,73900.0,35.9599,35.9944,35.9255,35.9944,73900.0
2011-04-12 12:40:00,52.25,52.36,52.22,52.36,40500.0,35.9944,36.0702,35.9737,36.0702,40500.0
2011-04-12 12:45:00,52.37,52.45,52.35,52.43,97500.0,36.0771,36.1322,36.0633,36.1184,97500.0
2011-04-12 12:50:00,52.42,52.46,52.41,52.42,51200.0,36.1115,36.1391,36.1046,36.1115,51200.0
2011-04-12 12:55:00,52.41,52.41,52.34,52.39,32200.0,36.1046,36.1046,36.0564,36.0908,32200.0
2011-04-12 13:00:00,52.39,52.41,52.34,52.39,32600.0,36.0908,36.1046,36.0564,36.0908,32600.0
2011-04-12 13:05:00,52.38,52.45,52.28,52.29,135300.0,36.0839,36.1322,36.0151,36.0219,135300.0
2011-04-12 13:10:00,52.29,52.3,52.2,52.22,93000.0,36.0219,36.0288,35.9599,35.9737,93000.0
2011-04-12 13:15:00,52.22,52.27,52.22,52.23,21400.0,35.9737,36.0082,35.9737,35.9806,21400.0
2011-04-12 13:20:00,52.22,52.26,52.19,52.24,45500.0,35.9737,36.0013,35.9531,35.9875,45500.0
2011-04-12 13:25:00,52.24,52.27,52.23,52.25,69500.0,35.9875,36.0082,35.9806,35.9944,69500.0
2011-04-12 13:30:00,52.25,52.33,52.25,52.28,83300.0,35.9944,36.0495,35.9944,36.0151,83300.0
2011-04-12 13:35:00,52.28,52.28,52.19,52.2,70800.0,36.0151,36.0151,35.9531,35.9599,70800.0
2011-04-12 13:40:00,52.19,52.21,52.11,52.2,124600.0,35.9531,35.9668,35.8979,35.9599,124600.0
2011-04-12 13:45:00,52.2,52.35,52.2,52.33,56300.0,35.9599,36.0633,35.9599,36.0495,56300.0
2011-04-12 13:50:00,52.34,52.39,52.32,52.37,68900.0,36.0564,36.0908,36.0426,36.0771,68900.0
2011-04-12 13:55:00,52.37,52.4,52.3,52.32,68300.0,36.0771,36.0977,36.0288,36.0426,68300.0
2011-04-12 14:00:00,52.3,52.33,52.26,52.26,68200.0,36.0288,36.0495,36.0013,36.0013,68200.0
2011-04-12 14:05:00,52.26,52.33,52.25,52.32,135100.0,36.0013,36.0495,35.9944,36.0426,135100.0
2011-04-12 14:10:00,52.32,52.34,52.25,52.27,91500.0,36.0426,36.0564,35.9944,36.0082,91500.0
2011-04-12 14:15:00,52.28,52.35,52.25,52.29,99700.0,36.0151,36.0633,35.9944,36.0219,99700.0
2011-04-12 14:20:00,52.29,52.38,52.27,52.34,78700.0,36.0219,36.0839,36.0082,36.0564,78700.0
2011-04-12 14:25:00,52.34,52.39,52.32,52.35,77500.0,36.0564,36.0908,36.0426,36.0633,77500.0
2011-04-12 14:30:00,52.36,52.38,52.3,52.3,85000.0,36.0702,36.0839,36.0288,36.0288,85000.0
2011-04-12 14:35:00,52.31,52.32,52.25,52.3,100600.0,36.0357,36.0426,35.9944,36.0288,100600.0
2011-04-12 14:40:00,52.3,52.35,52.28,52.28,49800.0,36.0288,36.0633,36.0151,36.0151,49800.0
2011-04-12 14:45:00,52.28,52.29,52.18,52.23,135800.0,36.0151,36.0219,35.9462,35.9806,135800.0
2011-04-12 14:50:00,52.23,52.24,52.18,52.19,73200.0,35.9806,35.9875,35.9462,35.9531,73200.0
2011-04-12 14:55:00,52.19,52.26,52.17,52.25,125700.0,35.9531,36.0013,35.9393,35.9944,125700.0
2011-04-12 15:00:00,52.25,52.28,52.21,52.23,72100.0,35.9944,36.0151,35.9668,35.9806,72100.0
2011-04-12 15:05:00,52.23,52.31,52.23,52.26,148600.0,35.9806,36.0357,35.9806,36.0013,148600.0
2011-04-12 15:10:00,52.25,52.26,52.23,52.24,72000.0,35.9944,36.0013,35.9806,35.9875,72000.0
2011-04-12 15:15:00,52.24,52.25,52.18,52.18,82200.0,35.9875,35.9944,35.9462,35.9462,82200.0
2011-04-12 15:20:00,52.18,52.19,52.0,52.0,268700.0,35.9462,35.9531,35.8222,35.8222,268700.0
2011-04-12 15:25:00,52.01,52.02,51.99,51.99,285000.0,35.8291,35.8359,35.8153,35.8153,285000.0
2011-04-12 15:30:00,51.99,52.02,51.91,51.96,193900.0,35.8153,35.8359,35.7602,35.7946,193900.0
2011-04-12 15:35:00,51.95,52.03,51.95,52.0,152900.0,35.7877,35.8428,35.7877,35.8222,152900.0
2011-04-12 15:40:00,52.0,52.05,51.99,52.02,93100.0,35.8222,35.8566,35.8153,35.8359,93100.0
2011-04-12 15:45:00,52.01,52.04,51.95,52.04,141600.0,35.8291,35.8497,35.7877,35.8497,141600.0
2011-04-12 15:50:00,52.04,52.21,52.04,52.19,278600.0,35.8497,35.9668,35.8497,35.9531,278600.0
2011-04-12 15:55:00,52.19,52.25,52.18,52.25,474000.0,35.9531,35.9944,35.9462,35.9944,474000.0
2011-04-13 09:30:00,52.86,52.93,52.5,52.55,311400.0,36.4146,36.4628,36.1666,36.2011,311400.0
2011-04-13 09:35:00,52.55,52.57,52.4,52.49,143500.0,36.2011,36.2148,36.0977,36.1597,143500.0
2011-04-13 09:40:00,52.49,52.66,52.4,52.41,131000.0,36.1597,36.2768,36.0977,36.1046,131000.0
2011-04-13 09:45:00,52.41,52.52,52.35,52.5,140100.0,36.1046,36.1804,36.0633,36.1666,140100.0
2011-04-13 09:50:00,52.5,52.55,52.37,52.49,113200.0,36.1666,36.2011,36.0771,36.1597,113200.0
2011-04-13 09:55:00,52.5,52.54,52.36,52.36,72000.0,36.1666,36.1942,36.0702,36.0702,72000.0
2011-04-13 10:00:00,52.38,52.46,52.26,52.26,178300.0,36.0839,36.1391,36.0013,36.0013,178300.0
2011-04-13 10:05:00,52.27,52.32,52.14,52.15,141200.0,36.0082,36.0426,35.9186,35.9255,141200.0
2011-04-13 10:10:00,52.14,52.21,52.05,52.05,179700.0,35.9186,35.9668,35.8566,35.8566,179700.0
2011-04-13 10:15:00,52.06,52.25,52.04,52.2,247500.0,35.8635,35.9944,35.8497,35.9599,247500.0
2011-04-13 10:20:00,52.2,52.28,52.17,52.26,188600.0,35.9599,36.0151,35.9393,36.0013,188600.0
2011-04-13 10:25:00,52.26,52.38,52.23,52.34,176400.0,36.0013,36.0839,35.9806,36.0564,176400.0
2011-04-13 10:30:00,52.35,52.46,52.26,52.27,138100.0,36.0633,36.1391,36.0013,36.0082,138100.0
2011-04-13 10:35:00,52.27,52.33,52.25,52.3,44700.0,36.0082,36.0495,35.9944,36.0288,44700.0
2011-04-13 10:40:00,52.31,52.42,52.3,52.36,100100.0,36.0357,36.1115,36.0288,36.0702,100100.0
2011-04-13 10:45:00,52.37,52.63,52.36,52.6,193800.0,36.0771,36.2562,36.0702,36.2355,193800.0
2011-04-13 10:50:00,52.61,52.76,52.6,52.76,206200.0,36.2424,36.3457,36.2355,36.3457,206200.0
2011-04-13 10:55:00,52.76,52.9,52.76,52.84,174900.0,36.3457,36.4422,36.3457,36.4008,174900.0
2011-04-13 11:00:00,52.84,52.84,52.75,52.75,71700.0,36.4008,36.4008,36.3388,36.3388,71700.0
2011-04-13 11:05:00,52.75,52.79,52.73,52.75,123200.0,36.3388,36.3664,36.3251,36.3388,123200.0
2011-04-13 11:10:00,52.75,52.83,52.74,52.81,97900.0,36.3388,36.3939,36.3319,36.3802,97900.0
2011-04-13 11:15:00,52.81,52.81,52.74,52.77,87600.0,36.3802,36.3802,36.3319,36.3526,87600.0
2011-04-13 11:20:00,52.77,52.8,52.73,52.76,100200.0,36.3526,36.3733,36.3251,36.3457,100200.0
2011-04-13 11:25:00,52.75,52.83,52.73,52.82,79600.0,36.3388,36.3939,36.3251,36.3871,79600.0
2011-04-13 11:30:00,52.8,52.84,52.76,52.81,53500.0,36.3733,36.4008,36.3457,36.3802,53500.0
2011-04-13 11:35:00,52.81,52.82,52.65,52.66,127900.0,36.3802,36.3871,36.2699,36.2768,127900.0
2011-04-13 11:40:00,52.66,52.7,52.58,52.67,143100.0,36.2768,36.3044,36.2217,36.2837,143100.0
2011-04-13 11:45:00,52.66,52.66,52.59,52.61,60600.0,36.2768,36.2768,36.2286,36.2424,60600.0
2011-04-13 11:50:00,52.61,52.64,52.54,52.56,71400.0,36.2424,36.2631,36.1942,36.2079,71400.0
2011-04-13 11:55:00,52.55,52.56,52.29,52.31,147300.0,36.2011,36.2079,36.0219,36.0357,147300.0
2011-04-13 12:00:00,52.31,52.38,52.27,52.31,119100.0,36.0357,36.0839,36.0082,36.0357,119100.0
2011-04-13 12:05:00,52.31,52.32,52.25,52.26,116400.0,36.0357,36.0426,35.9944,36.0013,116400.0
2011-04-13 12:10:00,52.28,52.3,52.19,52.26,284200.0,36.0151,36.0288,35.9531,36.0013,284200.0
2011-04-13 12:15:00,52.27,52.3,52.21,52.23,97000.0,36.0082,36.0288,35.9668,35.9806,97000.0
2011-04-13 12:20:00,52.25,52.28,52.18,52.27,85700.0,35.9944,36.0151,35.9462,36.0082,85700.0
2011-04-13 12:25:00,52.27,52.28,52.21,52.25,112600.0,36.0082,36.0151,35.9668,35.9944,112600.0
2011-04-13 12:30:00,52.24,52.25,52.18,52.19,157600.0,35.9875,35.9944,35.9462,35.9531,157600.0
2011-04-13 12:35:00,52.19,52.19,52.08,52.12,220200.0,35.9531,35.9531,35.8773,35.9048,220200.0
2011-04-13 12:40:00,52.13,52.14,52.04,52.12,114000.0,35.9117,35.9186,35.8497,35.9048,114000.0
2011-04-13 12:45:00,52.12,52.18,52.01,52.18,107900.0,35.9048,35.9462,35.8291,35.9462,107900.0
2011-04-13 12:50:00,52.18,52.3,52.18,52.3,92900.0,35.9462,36.0288,35.9462,36.0288,92900.0
2011-04-13 12:55:00,52.29,52.32,52.25,52.31,44800.0,36.0219,36.0426,35.9944,36.0357,44800.0
2011-04-13 13:00:00,52.31,52.39,52.27,52.37,44600.0,36.0357,36.0908,36.0082,36.0771,44600.0
2011-04-13 13:05:00,52.36,52.37,52.28,52.32,30200.0,36.0702,36.0771,36.0151,36.0426,30200.0
2011-04-13 13:10:00,52.33,52.35,52.24,52.24,43900.0,36.0495,36.0633,35.9875,35.9875,43900.0
2011-04-13 13:15:00,52.25,52.32,52.25,52.28,37900.0,35.9944,36.0426,35.9944,36.0151,37900.0
2011-04-13 13:20:00,52.29,52.35,52.29,52.34,30700.0,36.0219,36.0633,36.0219,36.0564,30700.0
2011-04-13 13:25:00,52.34,52.34,52.25,52.3,37300.0,36.0564,36.0564,35.9944,36.0288,37300.0
2011-04-13 13:30:00,52.31,52.31,52.25,52.28,35600.0,36.0357,36.0357,35.9944,36.0151,35600.0
2011-04-13 13:35:00,52.29,52.3,52.21,52.26,58800.0,36.0219,36.0288,35.9668,36.0013,58800.0
2011-04-13 13:40:00,52.27,52.33,52.25,52.32,37300.0,36.0082,36.0495,35.9944,36.0426,37300.0
2011-04-13 13:45:00,52.32,52.32,52.27,52.3,28900.0,36.0426,36.0426,36.0082,36.0288,28900.0
2011-04-13 13:50:00,52.29,52.3,52.21,52.25,66400.0,36.0219,36.0288,35.9668,35.9944,66400.0
2011-04-13 13:55:00,52.26,52.26,52.2,52.26,79300.0,36.0013,36.0013,35.9599,36.0013,79300.0
2011-04-13 14:00:00,52.25,52.38,52.25,52.33,62200.0,35.9944,36.0839,35.9944,36.0495,62200.0
2011-04-13 14:05:00,52.34,52.34,52.29,52.33,57400.0,36.0564,36.0564,36.0219,36.0495,57400.0
2011-04-13 14:10:00,52.34,52.4,52.32,52.35,103600.0,36.0564,36.0977,36.0426,36.0633,103600.0
2011-04-13 14:15:00,52.36,52.36,52.24,52.27,95400.0,36.0702,36.0702,35.9875,36.0082,95400.0
2011-04-13 14:20:00,52.25,52.36,52.24,52.36,78100.0,35.9944,36.0702,35.9875,36.0702,78100.0
2011-04-13 14:25:00,52.37,52.48,52.34,52.47,82900.0,36.0771,36.1528,36.0564,36.1459,82900.0
2011-04-13 14:30:00,52.46,52.52,52.46,52.47,65400.0,36.1391,36.1804,36.1391,36.1459,65400.0
2011-04-13 14:35:00,52.47,52.54,52.47,52.54,126700.0,36.1459,36.1942,36.1459,36.1942,126700.0
2011-04-13 14:40:00,52.53,52.69,52.53,52.65,127300.0,36.1873,36.2975,36.1873,36.2699,127300.0
2011-04-13 14:45:00,52.66,52.7,52.61,52.64,103200.0,36.2768,36.3044,36.2424,36.2631,103200.0
2011-04-13 14:50:00,52.63,52.7,52.63,52.63,73600.0,36.2562,36.3044,36.2562,36.2562,73600.0
2011-04-13 14:55:00,52.63,52.7,52.63,52.64,75500.0,36.2562,36.3044,36.2562,36.2631,75500.0
2011-04-13 15:00:00,52.64,52.76,52.64,52.67,103500.0,36.2631,36.3457,36.2631,36.2837,103500.0
2011-04-13 15:05:00,52.67,52.72,52.64,52.7,81500.0,36.2837,36.3182,36.2631,36.3044,81500.0
2011-04-13 15:10:00,52.7,52.76,52.66,52.7,70200.0,36.3044,36.3457,36.2768,36.3044,70200.0
2011-04-13 15:15:00,52.7,52.78,52.64,52.78,111600.0,36.3044,36.3595,36.2631,36.3595,111600.0
2011-04-13 15:20:00,52.78,52.79,52.71,52.72,65000.0,36.3595,36.3664,36.3113,36.3182,65000.0
2011-04-13 15:25:00,52.71,52.72,52.64,52.66,80800.0,36.3113,36.3182,36.2631,36.2768,80800.0
2011-04-13 15:30:00,52.66,52.77,52.59,52.64,62400.0,36.2768,36.3526,36.2286,36.2631,62400.0
2011-04-13 15:35:00,52.65,52.71,52.6,52.69,86300.0,36.2699,36.3113,36.2355,36.2975,86300.0
2011-04-13 15:40:00,52.7,52.75,52.68,52.71,82000.0,36.3044,36.3388,36.2906,36.3113,82000.0
2011-04-13 15:45:00,52.72,52.72,52.57,52.62,148200.0,36.3182,36.3182,36.2148,36.2493,148200.0
2011-04-13 15:50:00,52.63,52.67,52.59,52.63,125800.0,36.2562,36.2837,36.2286,36.2562,125800.0
2011-04-13 15:55:00,52.63,52.69,52.59,52.64,387600.0,36.2562,36.2975,36.2286,36.2631,387600.0
2011-04-14 09:30:00,52.01,52.28,51.99,52.07,400400.0,35.8291,36.0151,35.8153,35.8704,400400.0
2011-04-14 09:35:00,52.07,52.18,51.93,52.03,231700.0,35.8704,35.9462,35.7739,35.8428,231700.0
2011-04-14 09:40:00,52.04,52.05,51.82,51.95,204900.0,35.8497,35.8566,35.6982,35.7877,204900.0
2011-04-14 09:45:00,51.93,51.97,51.78,51.8,209500.0,35.7739,35.8015,35.6706,35.6844,209500.0
2011-04-14 09:50:00,51.78,51.99,51.75,51.94,241200.0,35.6706,35.8153,35.6499,35.7808,241200.0
2011-04-14 09:55:00,51.92,52.08,51.86,52.05,213200.0,35.7671,35.8773,35.7257,35.8566,213200.0
2011-04-14 10:00:00,52.05,52.1,52.0,52.06,113000.0,35.8566,35.8911,35.8222,35.8635,113000.0
2011-04-14 10:05:00,52.05,52.09,52.0,52.05,136500.0,35.8566,35.8842,35.8222,35.8566,136500.0
2011-04-14 10:10:00,52.05,52.15,51.95,51.96,134600.0,35.8566,35.9255,35.7877,35.7946,134600.0
2011-04-14 10:15:00,51.95,52.09,51.95,52.03,108800.0,35.7877,35.8842,35.7877,35.8428,108800.0
2011-04-14 10:20:00,52.02,52.08,51.87,51.88,168100.0,35.8359,35.8773,35.7326,35.7395,168100.0
2011-04-14 10:25:00,51.88,52.01,51.86,51.95,205900.0,35.7395,35.8291,35.7257,35.7877,205900.0
2011-04-14 10:30:00,51.95,51.96,51.9,51.91,101700.0,35.7877,35.7946,35.7533,35.7602,101700.0
2011-04-14 10:35:00,51.91,51.98,51.9,51.91,210300.0,35.7602,35.8084,35.7533,35.7602,210300.0
2011-04-14 10:40:00,51.9,51.91,51.75,51.76,365000.0,35.7533,35.7602,35.6499,35.6568,365000.0
2011-04-14 10:45:00,51.76,51.8,51.69,51.73,277000.0,35.6568,35.6844,35.6086,35.6362,277000.0
2011-04-14 10:50:00,51.73,51.84,51.72,51.77,144200.0,35.6362,35.7119,35.6293,35.6637,144200.0
2011-04-14 10:55:00,51.76,51.87,51.76,51.82,127500.0,35.6568,35.7326,35.6568,35.6982,127500.0
2011-04-14 11:00:00,51.82,51.89,51.81,51.89,110400.0,35.6982,35.7464,35.6913,35.7464,110400.0
2011-04-14 11:05:00,51.89,51.93,51.81,51.86,85500.0,35.7464,35.7739,35.6913,35.7257,85500.0
2011-04-14 11:10:00,51.86,51.9,51.78,51.78,77700.0,35.7257,35.7533,35.6706,35.6706,77700.0
2011-04-14 11:15:00,51.78,51.92,51.76,51.89,180400.0,35.6706,35.7671,35.6568,35.7464,180400.0
2011-04-14 11:20:00,51.88,51.93,51.86,51.91,88400.0,35.7395,35.7739,35.7257,35.7602,88400.0
2011-04-14 11:25:00,51.91,52.01,51.89,51.95,185100.0,35.7602,35.8291,35.7464,35.7877,185100.0
2011-04-14 11:30:00,51.96,52.02,51.96,51.97,107400.0,35.7946,35.8359,35.7946,35.8015,107400.0
2011-04-14 11:35:00,51.97,52.0,51.93,52.0,120500.0,35.8015,35.8222,35.7739,35.8222,120500.0
2011-04-14 11:40:00,51.99,52.03,51.95,52.03,115300.0,35.8153,35.8428,35.7877,35.8428,115300.0
2011-04-14 11:45:00,52.03,52.12,52.02,52.12,97000.0,35.8428,35.9048,35.8359,35.9048,97000.0
2011-04-14 11:50:00,52.12,52.14,52.08,52.14,58000.0,35.9048,35.9186,35.8773,35.9186,58000.0
2011-04-14 11:55:00,52.14,52.18,52.14,52.16,54100.0,35.9186,35.9462,35.9186,35.9324,54100.0
2011-04-14 12:00:00,52.15,52.19,52.07,52.18,79500.0,35.9255,35.9531,35.8704,35.9462,79500.0
2011-04-14 12:05:00,52.18,52.2,52.17,52.2,44200.0,35.9462,35.9599,35.9393,35.9599,44200.0
2011-04-14 12:10:00,52.2,52.23,52.17,52.23,69800.0,35.9599,35.9806,35.9393,35.9806,69800.0
2011-04-14 12:15:00,52.22,52.25,52.21,52.24,90900.0,35.9737,35.9944,35.9668,35.9875,90900.0
2011-04-14 12:20:00,52.25,52.31,52.24,52.3,98400.0,35.9944,36.0357,35.9875,36.0288,98400.0
2011-04-14 12:25:00,52.3,52.37,52.29,52.36,58500.0,36.0288,36.0771,36.0219,36.0702,58500.0
2011-04-14 12:30:00,52.36,52.39,52.32,52.39,85100.0,36.0702,36.0908,36.0426,36.0908,85100.0
2011-04-14 12:35:00,52.39,52.4,52.33,52.35,118500.0,36.0908,36.0977,36.0495,36.0633,118500.0
2011-04-14 12:40:00,52.35,52.37,52.3,52.36,60700.0,36.0633,36.0771,36.0288,36.0702,60700.0
2011-04-14 12:45:00,52.36,52.37,52.3,52.3,47800.0,36.0702,36.0771,36.0288,36.0288,47800.0
2011-04-14 12:50:00,52.31,52.36,52.3,52.36,43200.0,36.0357,36.0702,36.0288,36.0702,43200.0
2011-04-14 12:55:00,52.36,52.42,52.35,52.42,89200.0,36.0702,36.1115,36.0633,36.1115,89200.0
2011-04-14 13:00:00,52.41,52.44,52.41,52.44,111700.0,36.1046,36.1253,36.1046,36.1253,111700.0
2011-04-14 13:05:00,52.44,52.49,52.35,52.35,97200.0,36.1253,36.1597,36.0633,36.0633,97200.0
2011-04-14 13:10:00,52.35,52.35,52.31,52.31,23700.0,36.0633,36.0633,36.0357,36.0357,23700.0
2011-04-14 13:15:00,52.3,52.31,52.23,52.23,59000.0,36.0288,36.0357,35.9806,35.9806,59000.0
2011-04-14 13:20:00,52.24,52.24,52.13,52.13,100600.0,35.9875,35.9875,35.9117,35.9117,100600.0
2011-04-14 13:25:00,52.13,52.24,52.13,52.2,53500.0,35.9117,35.9875,35.9117,35.9599,53500.0
2011-04-14 13:30:00,52.2,52.21,52.15,52.19,50900.0,35.9599,35.9668,35.9255,35.9531,50900.0
2011-04-14 13:35:00,52.2,52.25,52.19,52.23,34200.0,35.9599,35.9944,35.9531,35.9806,34200.0
2011-04-14 13:40:00,52.23,52.23,52.13,52.16,59600.0,35.9806,35.9806,35.9117,35.9324,59600.0
2011-04-14 13:45:00,52.14,52.23,52.14,52.21,42400.0,35.9186,35.9806,35.9186,35.9668,42400.0
2011-04-14 13:50:00,52.21,52.25,52.16,52.19,85400.0,35.9668,35.9944,35.9324,35.9531,85400.0
2011-04-14 13:55:00,52.18,52.23,52.15,52.17,94600.0,35.9462,35.9806,35.9255,35.9393,94600.0
2011-04-14 14:00:00,52.18,52.34,52.18,52.34,171800.0,35.9462,36.0564,35.9462,36.0564,171800.0
2011-04-14 14:05:00,52.34,52.37,52.33,52.35,51300.0,36.0564,36.0771,36.0495,36.0633,51300.0
2011-04-14 14:10:00,52.36,52.36,52.32,52.33,47600.0,36.0702,36.0702,36.0426,36.0495,47600.0
2011-04-14 14:15:00,52.34,52.4,52.34,52.39,102000.0,36.0564,36.0977,36.0564,36.0908,102000.0
2011-04-14 14:20:00,52.4,52.48,52.39,52.39,184500.0,36.0977,36.1528,36.0908,36.0908,184500.0
2011-04-14 14:25:00,52.39,52.47,51.45,52.38,121600.0,36.0908,36.1459,35.4433,36.0839,121600.0
2011-04-14 14:30:00,52.37,52.4,52.32,52.4,75200.0,36.0771,36.0977,36.0426,36.0977,75200.0
2011-04-14 14:35:00,52.4,52.41,52.3,52.33,91300.0,36.0977,36.1046,36.0288,36.0495,91300.0
2011-04-14 14:40:00,52.33,52.34,52.28,52.28,65900.0,36.0495,36.0564,36.0151,36.0151,65900.0
2011-04-14 14:45:00,52.28,52.35,52.25,52.35,74200.0,36.0151,36.0633,35.9944,36.0633,74200.0
2011-04-14 14:50:00,52.35,52.48,52.34,52.46,237100.0,36.0633,36.1528,36.0564,36.1391,237100.0
2011-04-14 14:55:00,52.45,52.54,52.45,52.53,172200.0,36.1322,36.1942,36.1322,36.1873,172200.0
2011-04-14 15:00:00,52.53,52.64,52.5,52.6,161100.0,36.1873,36.2631,36.1666,36.2355,161100.0
2011-04-14 15:05:00,52.61,52.64,52.57,52.59,129100.0,36.2424,36.2631,36.2148,36.2286,129100.0
2011-04-14 15:10:00,52.59,52.77,52.58,52.77,242000.0,36.2286,36.3526,36.2217,36.3526,242000.0
2011-04-14 15:15:00,52.77,52.84,52.75,52.81,181400.0,36.3526,36.4008,36.3388,36.3802,181400.0
2011-04-14 15:20:00,52.82,52.85,52.76,52.76,182900.0,36.3871,36.4077,36.3457,36.3457,182900.0
2011-04-14 15:25:00,52.77,52.81,52.75,52.76,80000.0,36.3526,36.3802,36.3388,36.3457,80000.0
2011-04-14 15:30:00,52.75,52.77,52.61,52.64,173600.0,36.3388,36.3526,36.2424,36.2631,173600.0
2011-04-14 15:35:00,52.63,52.73,52.62,52.71,87800.0,36.2562,36.3251,36.2493,36.3113,87800.0
2011-04-14 15:40:00,52.71,52.81,52.7,52.7,194800.0,36.3113,36.3802,36.3044,36.3044,194800.0
2011-04-14 15:45:00,52.7,52.73,52.66,52.72,178600.0,36.3044,36.3251,36.2768,36.3182,178600.0
2011-04-14 15:50:00,52.72,52.72,52.64,52.66,258100.0,36.3182,36.3182,36.2631,36.2768,258100.0
2011-04-14 15:55:00,52.65,52.69,52.6,52.6,406400.0,36.2699,36.2975,36.2355,36.2355,406400.0
2011-04-15 09:30:00,52.75,52.84,52.11,52.25,2517400.0,36.3388,36.4008,35.8979,35.9944,2517400.0
2011-04-15 09:35:00,52.24,52.62,52.24,52.59,463300.0,35.9875,36.2493,35.9875,36.2286,463300.0
2011-04-15 09:40:00,52.58,52.62,52.34,52.42,277700.0,36.2217,36.2493,36.0564,36.1115,277700.0
2011-04-15 09:45:00,52.43,52.49,52.3,52.36,183200.0,36.1184,36.1597,36.0288,36.0702,183200.0
2011-04-15 09:50:00,52.38,52.48,52.33,52.46,133400.0,36.0839,36.1528,36.0495,36.1391,133400.0
2011-04-15 09:55:00,52.47,52.68,52.47,52.68,270100.0,36.1459,36.2906,36.1459,36.2906,270100.0
2011-04-15 10:00:00,52.68,52.92,52.63,52.91,368200.0,36.2906,36.4559,36.2562,36.4491,368200.0
2011-04-15 10:05:00,52.9,52.98,52.88,52.95,249700.0,36.4422,36.4973,36.4284,36.4766,249700.0
2011-04-15 10:10:00,52.94,52.96,52.77,52.78,135400.0,36.4697,36.4835,36.3526,36.3595,135400.0
2011-04-15 10:15:00,52.79,52.86,52.68,52.73,150300.0,36.3664,36.4146,36.2906,36.3251,150300.0
2011-04-15 10:20:00,52.74,52.83,52.67,52.78,103800.0,36.3319,36.3939,36.2837,36.3595,103800.0
2011-04-15 10:25:00,52.78,52.83,52.67,52.81,168100.0,36.3595,36.3939,36.2837,36.3802,168100.0
2011-04-15 10:30:00,52.82,52.97,52.78,52.88,248200.0,36.3871,36.4904,36.3595,36.4284,248200.0
2011-04-15 10:35:00,52.88,52.95,52.87,52.93,126500.0,36.4284,36.4766,36.4215,36.4628,126500.0
2011-04-15 10:40:00,52.94,52.98,52.9,52.96,107100.0,36.4697,36.4973,36.4422,36.4835,107100.0
2011-04-15 10:45:00,52.96,52.99,52.86,52.9,99100.0,36.4835,36.5042,36.4146,36.4422,99100.0
2011-04-15 10:50:00,52.9,53.1,52.89,53.07,138300.0,36.4422,36.5799,36.4353,36.5593,138300.0
2011-04-15 10:55:00,53.07,53.17,53.02,53.16,171800.0,36.5593,36.6282,36.5248,36.6213,171800.0
2011-04-15 11:00:00,53.16,53.2,53.03,53.1,96700.0,36.6213,36.6488,36.5317,36.5799,96700.0
2011-04-15 11:05:00,53.1,53.1,52.93,52.95,65700.0,36.5799,36.5799,36.4628,36.4766,65700.0
2011-04-15 11:10:00,52.95,53.01,52.94,52.99,89200.0,36.4766,36.5179,36.4697,36.5042,89200.0
2011-04-15 11:15:00,52.99,53.01,52.95,52.96,58600.0,36.5042,36.5179,36.4766,36.4835,58600.0
2011-04-15 11:20:00,52.96,53.12,52.95,53.12,97700.0,36.4835,36.5937,36.4766,36.5937,97700.0
2011-04-15 11:25:00,53.11,53.23,53.09,53.22,129800.0,36.5868,36.6695,36.5731,36.6626,129800.0
2011-04-15 11:30:00,53.22,53.32,53.21,53.32,170400.0,36.6626,36.7315,36.6557,36.7315,170400.0
2011-04-15 11:35:00,53.32,53.37,53.32,53.35,169100.0,36.7315,36.7659,36.7315,36.7522,169100.0
2011-04-15 11:40:00,53.34,53.36,53.18,53.27,112000.0,36.7453,36.7591,36.6351,36.6971,112000.0
2011-04-15 11:45:00,53.27,53.34,53.23,53.27,63700.0,36.6971,36.7453,36.6695,36.6971,63700.0
2011-04-15 11:50:00,53.27,53.3,53.12,53.13,133500.0,36.6971,36.7177,36.5937,36.6006,133500.0
2011-04-15 11:55:00,53.13,53.15,52.98,53.07,227900.0,36.6006,36.6144,36.4973,36.5593,227900.0
2011-04-15 12:00:00,53.06,53.08,53.06,53.07,35600.0,36.5524,36.5662,36.5524,36.5593,35600.0
2011-04-15 12:05:00,53.06,53.15,53.05,53.15,94400.0,36.5524,36.6144,36.5455,36.6144,94400.0
2011-04-15 12:10:00,53.15,53.28,53.15,53.25,227900.0,36.6144,36.7039,36.6144,36.6833,227900.0
2011-04-15 12:15:00,53.27,53.3,53.23,53.28,184300.0,36.6971,36.7177,36.6695,36.7039,184300.0
2011-04-15 12:20:00,53.27,53.28,53.19,53.22,98800.0,36.6971,36.7039,36.6419,36.6626,98800.0
2011-04-15 12:25:00,53.22,53.26,53.22,53.24,55200.0,36.6626,36.6902,36.6626,36.6764,55200.0
2011-04-15 12:30:00,53.24,53.25,53.18,53.2,75200.0,36.6764,36.6833,36.6351,36.6488,75200.0
2011-04-15 12:35:00,53.22,53.31,53.19,53.23,149100.0,36.6626,36.7246,36.6419,36.6695,149100.0
2011-04-15 12:40:00,53.23,53.23,53.15,53.16,61200.0,36.6695,36.6695,36.6144,36.6213,61200.0
2011-04-15 12:45:00,53.16,53.31,53.16,53.28,166600.0,36.6213,36.7246,36.6213,36.7039,166600.0
2011-04-15 12:50:00,53.28,53.34,53.25,53.33,219000.0,36.7039,36.7453,36.6833,36.7384,219000.0
2011-04-15 12:55:00,53.33,53.4,53.33,53.38,208600.0,36.7384,36.7866,36.7384,36.7728,208600.0
2011-04-15 13:00:00,53.37,53.46,53.3,53.3,258600.0,36.7659,36.8279,36.7177,36.7177,258600.0
2011-04-15 13:05:00,53.3,53.31,53.23,53.28,142300.0,36.7177,36.7246,36.6695,36.7039,142300.0
2011-04-15 13:10:00,53.28,53.28,53.18,53.23,143600.0,36.7039,36.7039,36.6351,36.6695,143600.0
2011-04-15 13:15:00,53.24,53.31,53.21,53.28,141600.0,36.6764,36.7246,36.6557,36.7039,141600.0
2011-04-15 13:20:00,53.28,53.37,53.23,53.37,138900.0,36.7039,36.7659,36.6695,36.7659,138900.0
2011-04-15 13:25:00,53.36,53.39,53.27,53.3,157600.0,36.7591,36.7797,36.6971,36.7177,157600.0
2011-04-15 13:30:00,53.3,53.32,53.28,53.31,98000.0,36.7177,36.7315,36.7039,36.7246,98000.0
2011-04-15 13:35:00,53.31,53.32,53.27,53.27,160300.0,36.7246,36.7315,36.6971,36.6971,160300.0
2011-04-15 13:40:00,53.28,53.28,53.2,53.2,103200.0,36.7039,36.7039,36.6488,36.6488,103200.0
2011-04-15 13:45:00,53.21,53.26,53.16,53.2,128200.0,36.6557,36.6902,36.6213,36.6488,128200.0
2011-04-15 13:50:00,53.19,53.19,53.13,53.13,65800.0,36.6419,36.6419,36.6006,36.6006,65800.0
2011-04-15 13:55:00,53.13,53.14,53.04,53.05,73000.0,36.6006,36.6075,36.5386,36.5455,73000.0
2011-04-15 14:00:00,53.04,53.19,53.04,53.15,172300.0,36.5386,36.6419,36.5386,36.6144,172300.0
2011-04-15 14:05:00,53.17,53.18,53.12,53.16,79500.0,36.6282,36.6351,36.5937,36.6213,79500.0
2011-04-15 14:10:00,53.16,53.23,53.15,53.22,136100.0,36.6213,36.6695,36.6144,36.6626,136100.0
2011-04-15 14:15:00,53.21,53.23,53.19,53.21,129100.0,36.6557,36.6695,36.6419,36.6557,129100.0
2011-04-15 14:20:00,53.2,53.29,53.2,53.24,142400.0,36.6488,36.7108,36.6488,36.6764,142400.0
2011-04-15 14:25:00,53.23,53.24,53.18,53.19,99600.0,36.6695,36.6764,36.6351,36.6419,99600.0
2011-04-15 14:30:00,53.19,53.26,53.19,53.25,101000.0,36.6419,36.6902,36.6419,36.6833,101000.0
2011-04-15 14:35:00,53.24,53.25,53.14,53.16,103700.0,36.6764,36.6833,36.6075,36.6213,103700.0
2011-04-15 14:40:00,53.15,53.21,53.14,53.16,121700.0,36.6144,36.6557,36.6075,36.6213,121700.0
2011-04-15 14:45:00,53.15,53.16,53.1,53.11,96900.0,36.6144,36.6213,36.5799,36.5868,96900.0
2011-04-15 14:50:00,53.1,53.16,53.08,53.14,164400.0,36.5799,36.6213,36.5662,36.6075,164400.0
2011-04-15 14:55:00,53.13,53.17,53.09,53.16,128400.0,36.6006,36.6282,36.5731,36.6213,128400.0
2011-04-15 15:00:00,53.17,53.19,53.13,53.18,155700.0,36.6282,36.6419,36.6006,36.6351,155700.0
2011-04-15 15:05:00,53.18,53.25,53.18,53.23,293500.0,36.6351,36.6833,36.6351,36.6695,293500.0
2011-04-15 15:10:00,53.23,53.24,53.09,53.14,161900.0,36.6695,36.6764,36.5731,36.6075,161900.0
2011-04-15 15:15:00,53.13,53.15,53.11,53.11,189000.0,36.6006,36.6144,36.5868,36.5868,189000.0
2011-04-15 15:20:00,53.11,53.12,52.98,53.04,279500.0,36.5868,36.5937,36.4973,36.5386,279500.0
2011-04-15 15:25:00,53.05,53.06,52.95,52.97,276200.0,36.5455,36.5524,36.4766,36.4904,276200.0
2011-04-15 15:30:00,52.97,53.0,52.93,52.98,292700.0,36.4904,36.5111,36.4628,36.4973,292700.0
2011-04-15 15:35:00,52.99,53.02,52.94,52.98,354300.0,36.5042,36.5248,36.4697,36.4973,354300.0
2011-04-15 15:40:00,52.97,53.05,52.87,52.89,356600.0,36.4904,36.5455,36.4215,36.4353,356600.0
2011-04-15 15:45:00,52.89,52.98,52.89,52.94,391800.0,36.4353,36.4973,36.4353,36.4697,391800.0
2011-04-15 15:50:00,52.95,53.1,52.95,53.09,551600.0,36.4766,36.5799,36.4766,36.5731,551600.0
2011-04-15 15:55:00,53.08,53.17,53.07,53.16,784200.0,36.5662,36.6282,36.5593,36.6213,784200.0
2011-04-18 09:30:00,52.12,52.34,52.08,52.17,703500.0,35.9048,36.0564,35.8773,35.9393,703500.0
2011-04-18 09:35:00,52.19,52.34,52.14,52.27,533300.0,35.9531,36.0564,35.9186,36.0082,533300.0
2011-04-18 09:40:00,52.27,52.64,52.25,52.55,395800.0,36.0082,36.2631,35.9944,36.2011,395800.0
2011-04-18 09:45:00,52.55,52.73,52.41,52.45,371400.0,36.2011,36.3251,36.1046,36.1322,371400.0
2011-04-18 09:50:00,52.45,52.52,52.32,52.35,325800.0,36.1322,36.1804,36.0426,36.0633,325800.0
2011-04-18 09:55:00,52.35,52.41,52.17,52.22,305100.0,36.0633,36.1046,35.9393,35.9737,305100.0
2011-04-18 10:00:00,52.22,52.26,52.11,52.19,434400.0,35.9737,36.0013,35.8979,35.9531,434400.0
2011-04-18 10:05:00,52.19,52.26,52.14,52.2,380900.0,35.9531,36.0013,35.9186,35.9599,380900.0
2011-04-18 10:10:00,52.2,52.3,52.14,52.28,213700.0,35.9599,36.0288,35.9186,36.0151,213700.0
2011-04-18 10:15:00,52.27,52.32,52.2,52.25,157000.0,36.0082,36.0426,35.9599,35.9944,157000.0
2011-04-18 10:20:00,52.25,52.62,52.25,52.61,439100.0,35.9944,36.2493,35.9944,36.2424,439100.0
2011-04-18 10:25:00,52.61,52.63,52.49,52.6,284700.0,36.2424,36.2562,36.1597,36.2355,284700.0
2011-04-18 10:30:00,52.61,52.67,52.54,52.62,200300.0,36.2424,36.2837,36.1942,36.2493,200300.0
2011-04-18 10:35:00,52.62,52.65,52.35,52.36,316700.0,36.2493,36.2699,36.0633,36.0702,316700.0
2011-04-18 10:40:00,52.35,52.38,52.18,52.27,155800.0,36.0633,36.0839,35.9462,36.0082,155800.0
2011-04-18 10:45:00,52.26,52.26,52.04,52.1,239700.0,36.0013,36.0013,35.8497,35.8911,239700.0
2011-04-18 10:50:00,52.09,52.3,52.05,52.27,225300.0,35.8842,36.0288,35.8566,36.0082,225300.0
2011-04-18 10:55:00,52.27,52.32,52.21,52.27,187100.0,36.0082,36.0426,35.9668,36.0082,187100.0
2011-04-18 11:00:00,52.27,52.54,52.23,52.48,508200.0,36.0082,36.1942,35.9806,36.1528,508200.0
2011-04-18 11:05:00,52.47,52.48,52.34,52.4,124400.0,36.1459,36.1528,36.0564,36.0977,124400.0
2011-04-18 11:10:00,52.4,52.45,52.35,52.41,109800.0,36.0977,36.1322,36.0633,36.1046,109800.0
2011-04-18 11:15:00,52.39,52.42,52.35,52.38,101500.0,36.0908,36.1115,36.0633,36.0839,101500.0
2011-04-18 11:20:00,52.38,52.47,52.38,52.41,88700.0,36.0839,36.1459,36.0839,36.1046,88700.0
2011-04-18 11:25:00,52.4,52.42,52.31,52.33,129000.0,36.0977,36.1115,36.0357,36.0495,129000.0
2011-04-18 11:30:00,52.34,52.38,52.31,52.35,114400.0,36.0564,36.0839,36.0357,36.0633,114400.0
2011-04-18 11:35:00,52.35,52.48,52.35,52.44,66800.0,36.0633,36.1528,36.0633,36.1253,66800.0
2011-04-18 11:40:00,52.44,52.49,52.41,52.47,120300.0,36.1253,36.1597,36.1046,36.1459,120300.0
2011-04-18 11:45:00,52.49,52.53,52.43,52.53,105900.0,36.1597,36.1873,36.1184,36.1873,105900.0
2011-04-18 11:50:00,52.52,52.57,52.5,52.57,112700.0,36.1804,36.2148,36.1666,36.2148,112700.0
2011-04-18 11:55:00,52.57,52.61,52.55,52.6,67400.0,36.2148,36.2424,36.2011,36.2355,67400.0
2011-04-18 12:00:00,52.6,52.61,52.5,52.5,78000.0,36.2355,36.2424,36.1666,36.1666,78000.0
2011-04-18 12:05:00,52.51,52.61,52.5,52.59,56400.0,36.1735,36.2424,36.1666,36.2286,56400.0
2011-04-18 12:10:00,52.59,52.64,52.56,52.58,121800.0,36.2286,36.2631,36.2079,36.2217,121800.0
2011-04-18 12:15:00,52.57,52.58,52.56,52.56,26200.0,36.2148,36.2217,36.2079,36.2079,26200.0
2011-04-18 12:20:00,52.56,52.57,52.45,52.46,61500.0,36.2079,36.2148,36.1322,36.1391,61500.0
2011-04-18 12:25:00,52.45,52.51,52.37,52.51,127000.0,36.1322,36.1735,36.0771,36.1735,127000.0
2011-04-18 12:30:00,52.5,52.52,52.45,52.48,128200.0,36.1666,36.1804,36.1322,36.1528,128200.0
2011-04-18 12:35:00,52.5,52.53,52.48,52.51,66900.0,36.1666,36.1873,36.1528,36.1735,66900.0
2011-04-18 12:40:00,52.51,52.52,52.45,52.51,105100.0,36.1735,36.1804,36.1322,36.1735,105100.0
2011-04-18 12:45:00,52.5,52.52,52.47,52.49,102300.0,36.1666,36.1804,36.1459,36.1597,102300.0
2011-04-18 12:50:00,52.49,52.51,52.47,52.48,114500.0,36.1597,36.1735,36.1459,36.1528,114500.0
2011-04-18 12:55:00,52.48,52.5,52.45,52.46,51400.0,36.1528,36.1666,36.1322,36.1391,51400.0
2011-04-18 13:00:00,52.46,52.46,52.37,52.37,37500.0,36.1391,36.1391,36.0771,36.0771,37500.0
2011-04-18 13:05:00,52.37,52.38,52.33,52.33,53700.0,36.0771,36.0839,36.0495,36.0495,53700.0
2011-04-18 13:10:00,52.33,52.34,52.3,52.32,38200.0,36.0495,36.0564,36.0288,36.0426,38200.0
2011-04-18 13:15:00,52.32,52.37,52.25,52.35,93900.0,36.0426,36.0771,35.9944,36.0633,93900.0
2011-04-18 13:20:00,52.35,52.41,52.35,52.39,59400.0,36.0633,36.1046,36.0633,36.0908,59400.0
2011-04-18 13:25:00,52.39,52.45,52.37,52.41,72800.0,36.0908,36.1322,36.0771,36.1046,72800.0
2011-04-18 13:30:00,52.41,52.55,52.4,52.55,128500.0,36.1046,36.2011,36.0977,36.2011,128500.0
2011-04-18 13:35:00,52.54,52.55,52.48,52.48,30300.0,36.1942,36.2011,36.1528,36.1528,30300.0
2011-04-18 13:40:00,52.48,52.62,52.48,52.62,128100.0,36.1528,36.2493,36.1528,36.2493,128100.0
2011-04-18 13:45:00,52.61,52.67,52.61,52.66,63300.0,36.2424,36.2837,36.2424,36.2768,63300.0
2011-04-18 13:50:00,52.66,52.74,52.63,52.73,65000.0,36.2768,36.3319,36.2562,36.3251,65000.0
2011-04-18 13:55:00,52.74,52.79,52.72,52.74,67200.0,36.3319,36.3664,36.3182,36.3319,67200.0
2011-04-18 14:00:00,52.73,52.73,52.63,52.67,78500.0,36.3251,36.3251,36.2562,36.2837,78500.0
2011-04-18 14:05:00,52.66,52.73,52.65,52.71,73100.0,36.2768,36.3251,36.2699,36.3113,73100.0
2011-04-18 14:10:00,52.7,52.71,52.63,52.66,70000.0,36.3044,36.3113,36.2562,36.2768,70000.0
2011-04-18 14:15:00,52.66,52.67,52.52,52.6,99300.0,36.2768,36.2837,36.1804,36.2355,99300.0
2011-04-18 14:20:00,52.6,52.63,52.57,52.63,60200.0,36.2355,36.2562,36.2148,36.2562,60200.0
2011-04-18 14:25:00,52.63,52.63,52.55,52.59,70200.0,36.2562,36.2562,36.2011,36.2286,70200.0
2011-04-18 14:30:00,52.59,52.67,52.58,52.66,67300.0,36.2286,36.2837,36.2217,36.2768,67300.0
2011-04-18 14:35:00,52.66,52.78,52.65,52.77,82700.0,36.2768,36.3595,36.2699,36.3526,82700.0
2011-04-18 14:40:00,52.78,52.93,52.75,52.89,244400.0,36.3595,36.4628,36.3388,36.4353,244400.0
2011-04-18 14:45:00,52.88,52.96,52.82,52.89,209800.0,36.4284,36.4835,36.3871,36.4353,209800.0
2011-04-18 14:50:00,52.89,52.89,52.81,52.82,120300.0,36.4353,36.4353,36.3802,36.3871,120300.0
2011-04-18 14:55:00,52.83,52.9,52.81,52.85,159000.0,36.3939,36.4422,36.3802,36.4077,159000.0
2011-04-18 15:00:00,52.86,52.89,52.78,52.81,119500.0,36.4146,36.4353,36.3595,36.3802,119500.0
2011-04-18 15:05:00,52.81,52.87,52.72,52.76,154400.0,36.3802,36.4215,36.3182,36.3457,154400.0
2011-04-18 15:10:00,52.76,52.84,52.76,52.8,107900.0,36.3457,36.4008,36.3457,36.3733,107900.0
2011-04-18 15:15:00,52.8,52.98,52.78,52.96,177900.0,36.3733,36.4973,36.3595,36.4835,177900.0
2011-04-18 15:20:00,52.96,53.01,52.95,52.97,167000.0,36.4835,36.5179,36.4766,36.4904,167000.0
2011-04-18 15:25:00,52.97,53.1,52.97,53.06,216200.0,36.4904,36.5799,36.4904,36.5524,216200.0
2011-04-18 15:30:00,53.06,53.2,53.06,53.17,267300.0,36.5524,36.6488,36.5524,36.6282,267300.0
2011-04-18 15:35:00,53.18,53.18,53.07,53.16,325600.0,36.6351,36.6351,36.5593,36.6213,325600.0
2011-04-18 15:40:00,53.16,53.17,53.1,53.11,345100.0,36.6213,36.6282,36.5799,36.5868,345100.0
2011-04-18 15:45:00,53.11,53.19,53.1,53.18,308900.0,36.5868,36.6419,36.5799,36.6351,308900.0
2011-04-18 15:50:00,53.19,53.22,53.14,53.17,317400.0,36.6419,36.6626,36.6075,36.6282,317400.0
2011-04-18 15:55:00,53.17,53.33,53.16,53.25,484400.0,36.6282,36.7384,36.6213,36.6833,484400.0
2011-04-19 09:30:00,53.29,53.44,53.16,53.19,378700.0,36.7108,36.8142,36.6213,36.6419,378700.0
2011-04-19 09:35:00,53.19,53.24,52.94,53.0,335300.0,36.6419,36.6764,36.4697,36.5111,335300.0
2011-04-19 09:40:00,53.0,53.09,52.88,52.99,155900.0,36.5111,36.5731,36.4284,36.5042,155900.0
2011-04-19 09:45:00,53.0,53.16,52.96,53.07,214700.0,36.5111,36.6213,36.4835,36.5593,214700.0
2011-04-19 09:50:00,53.07,53.12,52.99,53.09,237500.0,36.5593,36.5937,36.5042,36.5731,237500.0
2011-04-19 09:55:00,53.09,53.39,53.09,53.29,268400.0,36.5731,36.7797,36.5731,36.7108,268400.0
2011-04-19 10:00:00,53.3,53.43,53.15,53.33,500800.0,36.7177,36.8073,36.6144,36.7384,500800.0
2011-04-19 10:05:00,53.34,53.5,53.29,53.49,273900.0,36.7453,36.8555,36.7108,36.8486,273900.0
2011-04-19 10:10:00,53.49,53.57,53.47,53.54,375700.0,36.8486,36.9037,36.8348,36.8831,375700.0
2011-04-19 10:15:00,53.54,53.69,53.47,53.53,238400.0,36.8831,36.9864,36.8348,36.8762,238400.0
2011-04-19 10:20:00,53.53,53.64,53.43,53.63,199400.0,36.8762,36.9519,36.8073,36.9451,199400.0
2011-04-19 10:25:00,53.63,53.65,53.52,53.58,154500.0,36.9451,36.9588,36.8693,36.9106,154500.0
2011-04-19 10:30:00,53.59,53.59,53.33,53.35,184100.0,36.9175,36.9175,36.7384,36.7522,184100.0
2011-04-19 10:35:00,53.36,53.41,53.32,53.32,145600.0,36.7591,36.7935,36.7315,36.7315,145600.0
2011-04-19 10:40:00,53.32,53.41,53.29,53.4,131200.0,36.7315,36.7935,36.7108,36.7866,131200.0
2011-04-19 10:45:00,53.41,53.42,53.15,53.18,174800.0,36.7935,36.8004,36.6144,36.6351,174800.0
2011-04-19 10:50:00,53.19,53.24,53.11,53.16,137900.0,36.6419,36.6764,36.5868,36.6213,137900.0
2011-04-19 10:55:00,53.17,53.18,53.02,53.03,128600.0,36.6282,36.6351,36.5248,36.5317,128600.0
2011-04-19 11:00:00,53.03,53.14,52.97,53.13,221400.0,36.5317,36.6075,36.4904,36.6006,221400.0
2011-04-19 11:05:00,53.12,53.29,53.09,53.23,239600.0,36.5937,36.7108,36.5731,36.6695,239600.0
2011-04-19 11:10:00,53.23,53.23,53.06,53.08,108000.0,36.6695,36.6695,36.5524,36.5662,108000.0
2011-04-19 11:15:00,53.09,53.2,53.09,53.12,98000.0,36.5731,36.6488,36.5731,36.5937,98000.0
2011-04-19 11:20:00,53.12,53.14,53.06,53.08,88400.0,36.5937,36.6075,36.5524,36.5662,88400.0
2011-04-19 11:25:00,53.07,53.16,53.04,53.15,199900.0,36.5593,36.6213,36.5386,36.6144,199900.0
2011-04-19 11:30:00,53.14,53.32,53.12,53.32,105700.0,36.6075,36.7315,36.5937,36.7315,105700.0
2011-04-19 11:35:00,53.31,53.32,53.13,53.14,93400.0,36.7246,36.7315,36.6006,36.6075,93400.0
2011-04-19 11:40:00,53.15,53.18,53.11,53.17,73400.0,36.6144,36.6351,36.5868,36.6282,73400.0
2011-04-19 11:45:00,53.17,53.18,53.07,53.07,63500.0,36.6282,36.6351,36.5593,36.5593,63500.0
2011-04-19 11:50:00,53.06,53.16,53.05,53.15,79700.0,36.5524,36.6213,36.5455,36.6144,79700.0
2011-04-19 11:55:00,53.15,53.26,53.15,53.26,112000.0,36.6144,36.6902,36.6144,36.6902,112000.0
2011-04-19 12:00:00,53.25,53.26,53.2,53.25,69300.0,36.6833,36.6902,36.6488,36.6833,69300.0
2011-04-19 12:05:00,53.25,53.3,53.22,53.3,122900.0,36.6833,36.7177,36.6626,36.7177,122900.0
2011-04-19 12:10:00,53.3,53.46,53.23,53.44,164000.0,36.7177,36.8279,36.6695,36.8142,164000.0
2011-04-19 12:15:00,53.44,53.44,53.27,53.3,59100.0,36.8142,36.8142,36.6971,36.7177,59100.0
2011-04-19 12:20:00,53.31,53.33,53.27,53.29,41900.0,36.7246,36.7384,36.6971,36.7108,41900.0
2011-04-19 12:25:00,53.28,53.39,53.24,53.36,115100.0,36.7039,36.7797,36.6764,36.7591,115100.0
2011-04-19 12:30:00,53.36,53.38,53.25,53.35,82000.0,36.7591,36.7728,36.6833,36.7522,82000.0
2011-04-19 12:35:00,53.35,53.39,53.3,53.38,67800.0,36.7522,36.7797,36.7177,36.7728,67800.0
2011-04-19 12:40:00,53.39,53.39,53.35,53.38,43100.0,36.7797,36.7797,36.7522,36.7728,43100.0
2011-04-19 12:45:00,53.38,53.4,53.34,53.37,84600.0,36.7728,36.7866,36.7453,36.7659,84600.0
2011-04-19 12:50:00,53.37,53.44,53.37,53.4,58600.0,36.7659,36.8142,36.7659,36.7866,58600.0
2011-04-19 12:55:00,53.4,53.44,53.37,53.37,40100.0,36.7866,36.8142,36.7659,36.7659,40100.0
2011-04-19 13:00:00,53.38,53.43,53.36,53.41,97400.0,36.7728,36.8073,36.7591,36.7935,97400.0
2011-04-19 13:05:00,53.41,53.42,53.38,53.38,31800.0,36.7935,36.8004,36.7728,36.7728,31800.0
2011-04-19 13:10:00,53.38,53.42,53.33,53.4,69500.0,36.7728,36.8004,36.7384,36.7866,69500.0
2011-04-19 13:15:00,53.39,53.47,53.38,53.45,86400.0,36.7797,36.8348,36.7728,36.8211,86400.0
2011-04-19 13:20:00,53.45,53.5,53.43,53.48,105900.0,36.8211,36.8555,36.8073,36.8417,105900.0
2011-04-19 13:25:00,53.48,53.49,53.4,53.4,118900.0,36.8417,36.8486,36.7866,36.7866,118900.0
2011-04-19 13:30:00,53.4,53.47,53.36,53.44,176100.0,36.7866,36.8348,36.7591,36.8142,176100.0
2011-04-19 13:35:00,53.43,53.47,53.41,53.43,70100.0,36.8073,36.8348,36.7935,36.8073,70100.0
2011-04-19 13:40:00,53.44,53.53,53.43,53.44,94200.0,36.8142,36.8762,36.8073,36.8142,94200.0
2011-04-19 13:45:00,53.44,53.47,53.39,53.47,64300.0,36.8142,36.8348,36.7797,36.8348,64300.0
2011-04-19 13:50:00,53.47,53.49,53.41,53.45,66800.0,36.8348,36.8486,36.7935,36.8211,66800.0
2011-04-19 13:55:00,53.45,53.48,53.44,53.46,84300.0,36.8211,36.8417,36.8142,36.8279,84300.0
2011-04-19 14:00:00,53.46,53.49,53.44,53.44,135500.0,36.8279,36.8486,36.8142,36.8142,135500.0
2011-04-19 14:05:00,53.44,53.45,53.38,53.43,75400.0,36.8142,36.8211,36.7728,36.8073,75400.0
2011-04-19 14:10:00,53.43,53.51,53.41,53.49,121600.0,36.8073,36.8624,36.7935,36.8486,121600.0
2011-04-19 14:15:00,53.49,53.5,53.42,53.47,59400.0,36.8486,36.8555,36.8004,36.8348,59400.0
2011-04-19 14:20:00,53.47,53.47,53.37,53.38,53200.0,36.8348,36.8348,36.7659,36.7728,53200.0
2011-04-19 14:25:00,53.38,53.38,53.33,53.37,62700.0,36.7728,36.7728,36.7384,36.7659,62700.0
2011-04-19 14:30:00,53.37,53.4,53.33,53.39,84500.0,36.7659,36.7866,36.7384,36.7797,84500.0
2011-04-19 14:35:00,53.39,53.43,53.38,53.4,69000.0,36.7797,36.8073,36.7728,36.7866,69000.0
2011-04-19 14:40:00,53.41,53.49,53.4,53.49,112800.0,36.7935,36.8486,36.7866,36.8486,112800.0
2011-04-19 14:45:00,53.49,53.54,53.38,53.4,145000.0,36.8486,36.8831,36.7728,36.7866,145000.0
2011-04-19 14:50:00,53.41,53.48,53.36,53.38,88700.0,36.7935,36.8417,36.7591,36.7728,88700.0
2011-04-19 14:55:00,53.37,53.42,53.35,53.35,64000.0,36.7659,36.8004,36.7522,36.7522,64000.0
2011-04-19 15:00:00,53.36,53.43,53.35,53.42,74300.0,36.7591,36.8073,36.7522,36.8004,74300.0
2011-04-19 15:05:00,53.41,53.49,53.39,53.45,118900.0,36.7935,36.8486,36.7797,36.8211,118900.0
2011-04-19 15:10:00,53.44,53.47,53.39,53.46,123800.0,36.8142,36.8348,36.7797,36.8279,123800.0
2011-04-19 15:15:00,53.46,53.51,53.45,53.47,125900.0,36.8279,36.8624,36.8211,36.8348,125900.0
2011-04-19 15:20:00,53.47,53.5,53.41,53.45,204400.0,36.8348,36.8555,36.7935,36.8211,204400.0
2011-04-19 15:25:00,53.45,53.53,53.41,53.43,163900.0,36.8211,36.8762,36.7935,36.8073,163900.0
2011-04-19 15:30:00,53.42,53.42,53.34,53.38,133200.0,36.8004,36.8004,36.7453,36.7728,133200.0
2011-04-19 15:35:00,53.39,53.39,53.29,53.31,142700.0,36.7797,36.7797,36.7108,36.7246,142700.0
2011-04-19 15:40:00,53.32,53.37,53.28,53.36,193400.0,36.7315,36.7659,36.7039,36.7591,193400.0
2011-04-19 15:45:00,53.36,53.37,53.3,53.31,195800.0,36.7591,36.7659,36.7177,36.7246,195800.0
2011-04-19 15:50:00,53.32,53.44,53.32,53.4,243900.0,36.7315,36.8142,36.7315,36.7866,243900.0
2011-04-19 15:55:00,53.41,53.43,53.35,53.41,311400.0,36.7935,36.8073,36.7522,36.7935,311400.0
2011-04-20 09:30:00,54.63,55.4,54.62,55.0,1253100.0,37.6339,38.1644,37.6271,37.8888,1253100.0
2011-04-20 09:35:00,55.0,55.02,54.65,55.01,495500.0,37.8888,37.9026,37.6477,37.8957,495500.0
2011-04-20 09:40:00,55.02,55.14,54.82,54.88,408400.0,37.9026,37.9853,37.7648,37.8062,408400.0
2011-04-20 09:45:00,54.88,54.93,54.71,54.87,280700.0,37.8062,37.8406,37.6891,37.7993,280700.0
2011-04-20 09:50:00,54.88,54.9,54.5,54.86,361100.0,37.8062,37.8199,37.5444,37.7924,361100.0
2011-04-20 09:55:00,54.86,54.98,54.78,54.94,310000.0,37.7924,37.8751,37.7373,37.8475,310000.0
2011-04-20 10:00:00,54.94,54.97,54.73,54.74,304900.0,37.8475,37.8682,37.7028,37.7097,304900.0
2011-04-20 10:05:00,54.74,54.9,54.73,54.78,199500.0,37.7097,37.8199,37.7028,37.7373,199500.0
2011-04-20 10:10:00,54.78,54.9,54.76,54.85,216700.0,37.7373,37.8199,37.7235,37.7855,216700.0
2011-04-20 10:15:00,54.88,55.0,54.85,54.99,239900.0,37.8062,37.8888,37.7855,37.8819,239900.0
2011-04-20 10:20:00,54.99,55.0,54.9,54.95,166700.0,37.8819,37.8888,37.8199,37.8544,166700.0
2011-04-20 10:25:00,54.96,55.05,54.91,54.98,236900.0,37.8613,37.9233,37.8268,37.8751,236900.0
2011-04-20 10:30:00,54.98,54.99,54.89,54.97,169700.0,37.8751,37.8819,37.8131,37.8682,169700.0
2011-04-20 10:35:00,54.97,55.0,54.91,54.98,189400.0,37.8682,37.8888,37.8268,37.8751,189400.0
2011-04-20 10:40:00,54.99,54.99,54.9,54.98,132900.0,37.8819,37.8819,37.8199,37.8751,132900.0
2011-04-20 10:45:00,54.98,55.07,54.98,55.01,176700.0,37.8751,37.9371,37.8751,37.8957,176700.0
2011-04-20 10:50:00,55.0,55.1,54.94,55.07,183200.0,37.8888,37.9577,37.8475,37.9371,183200.0
2011-04-20 10:55:00,55.07,55.1,55.03,55.08,109000.0,37.9371,37.9577,37.9095,37.9439,109000.0
2011-04-20 11:00:00,55.07,55.08,54.93,55.02,134700.0,37.9371,37.9439,37.8406,37.9026,134700.0
2011-04-20 11:05:00,55.03,55.06,54.99,55.04,81000.0,37.9095,37.9302,37.8819,37.9164,81000.0
2011-04-20 11:10:00,55.05,55.08,54.94,54.97,211100.0,37.9233,37.9439,37.8475,37.8682,211100.0
2011-04-20 11:15:00,54.98,55.01,54.92,54.95,179900.0,37.8751,37.8957,37.8337,37.8544,179900.0
2011-04-20 11:20:00,54.94,54.95,54.81,54.82,193800.0,37.8475,37.8544,37.7579,37.7648,193800.0
2011-04-20 11:25:00,54.82,54.84,54.75,54.8,144400.0,37.7648,37.7786,37.7166,37.7511,144400.0
2011-04-20 11:30:00,54.79,54.84,54.77,54.84,108400.0,37.7442,37.7786,37.7304,37.7786,108400.0
2011-04-20 11:35:00,54.83,54.87,54.81,54.86,70600.0,37.7717,37.7993,37.7579,37.7924,70600.0
2011-04-20 11:40:00,54.86,54.94,54.84,54.86,135400.0,37.7924,37.8475,37.7786,37.7924,135400.0
2011-04-20 11:45:00,54.85,54.91,54.81,54.86,79700.0,37.7855,37.8268,37.7579,37.7924,79700.0
2011-04-20 11:50:00,54.86,54.98,54.85,54.94,117700.0,37.7924,37.8751,37.7855,37.8475,117700.0
2011-04-20 11:55:00,54.94,55.03,54.94,54.97,193900.0,37.8475,37.9095,37.8475,37.8682,193900.0
2011-04-20 12:00:00,54.96,54.96,54.88,54.9,101900.0,37.8613,37.8613,37.8062,37.8199,101900.0
2011-04-20 12:05:00,54.89,54.91,54.82,54.86,122800.0,37.8131,37.8268,37.7648,37.7924,122800.0
2011-04-20 12:10:00,54.86,54.92,54.85,54.92,106500.0,37.7924,37.8337,37.7855,37.8337,106500.0
2011-04-20 12:15:00,54.91,54.91,54.82,54.84,137500.0,37.8268,37.8268,37.7648,37.7786,137500.0
2011-04-20 12:20:00,54.84,54.87,54.71,54.76,136100.0,37.7786,37.7993,37.6891,37.7235,136100.0
2011-04-20 12:25:00,54.76,54.84,54.73,54.74,187400.0,37.7235,37.7786,37.7028,37.7097,187400.0
2011-04-20 12:30:00,54.74,54.77,54.7,54.73,121500.0,37.7097,37.7304,37.6822,37.7028,121500.0
2011-04-20 12:35:00,54.73,54.77,54.7,54.75,63200.0,37.7028,37.7304,37.6822,37.7166,63200.0
2011-04-20 12:40:00,54.75,54.77,54.68,54.73,58300.0,37.7166,37.7304,37.6684,37.7028,58300.0
2011-04-20 12:45:00,54.73,54.77,54.67,54.68,67700.0,37.7028,37.7304,37.6615,37.6684,67700.0
2011-04-20 12:50:00,54.67,54.75,54.67,54.73,58700.0,37.6615,37.7166,37.6615,37.7028,58700.0
2011-04-20 12:55:00,54.74,54.78,54.72,54.76,95800.0,37.7097,37.7373,37.6959,37.7235,95800.0
2011-04-20 13:00:00,54.75,54.79,54.71,54.75,169000.0,37.7166,37.7442,37.6891,37.7166,169000.0
2011-04-20 13:05:00,54.75,54.77,54.66,54.67,92800.0,37.7166,37.7304,37.6546,37.6615,92800.0
2011-04-20 13:10:00,54.67,54.7,54.62,54.63,79400.0,37.6615,37.6822,37.6271,37.6339,79400.0
2011-04-20 13:15:00,54.64,54.68,54.61,54.61,45600.0,37.6408,37.6684,37.6202,37.6202,45600.0
2011-04-20 13:20:00,54.61,54.71,54.61,54.64,85700.0,37.6202,37.6891,37.6202,37.6408,85700.0
2011-04-20 13:25:00,54.64,54.77,54.62,54.76,89600.0,37.6408,37.7304,37.6271,37.7235,89600.0
2011-04-20 13:30:00,54.77,54.81,54.74,54.8,76100.0,37.7304,37.7579,37.7097,37.7511,76100.0
2011-04-20 13:35:00,54.81,54.86,54.74,54.8,102600.0,37.7579,37.7924,37.7097,37.7511,102600.0
2011-04-20 13:40:00,54.79,54.86,54.77,54.83,87400.0,37.7442,37.7924,37.7304,37.7717,87400.0
2011-04-20 13:45:00,54.84,54.93,54.84,54.89,105800.0,37.7786,37.8406,37.7786,37.8131,105800.0
2011-04-20 13:50:00,54.88,54.97,54.85,54.94,164900.0,37.8062,37.8682,37.7855,37.8475,164900.0
2011-04-20 13:55:00,54.94,55.0,54.9,54.99,83100.0,37.8475,37.8888,37.8199,37.8819,83100.0
2011-04-20 14:00:00,54.99,55.0,54.88,54.91,150200.0,37.8819,37.8888,37.8062,37.8268,150200.0
2011-04-20 14:05:00,54.92,54.93,54.89,54.9,80600.0,37.8337,37.8406,37.8131,37.8199,80600.0
2011-04-20 14:10:00,54.9,54.99,54.89,54.95,103900.0,37.8199,37.8819,37.8131,37.8544,103900.0
2011-04-20 14:15:00,54.96,55.0,54.93,54.96,158500.0,37.8613,37.8888,37.8406,37.8613,158500.0
2011-04-20 14:20:00,54.95,54.98,54.9,54.9,100700.0,37.8544,37.8751,37.8199,37.8199,100700.0
2011-04-20 14:25:00,54.92,55.0,54.92,54.99,79400.0,37.8337,37.8888,37.8337,37.8819,79400.0
2011-04-20 14:30:00,54.99,54.99,54.91,54.95,139000.0,37.8819,37.8819,37.8268,37.8544,139000.0
2011-04-20 14:35:00,54.95,54.95,54.9,54.9,124400.0,37.8544,37.8544,37.8199,37.8199,124400.0
2011-04-20 14:40:00,54.9,54.99,54.9,54.98,156100.0,37.8199,37.8819,37.8199,37.8751,156100.0
2011-04-20 14:45:00,54.98,54.98,54.92,54.96,147900.0,37.8751,37.8751,37.8337,37.8613,147900.0
2011-04-20 14:50:00,54.96,54.98,54.92,54.97,119200.0,37.8613,37.8751,37.8337,37.8682,119200.0
2011-04-20 14:55:00,54.97,54.98,54.84,54.87,159200.0,37.8682,37.8751,37.7786,37.7993,159200.0
2011-04-20 15:00:00,54.87,54.88,54.79,54.82,143400.0,37.7993,37.8062,37.7442,37.7648,143400.0
2011-04-20 15:05:00,54.83,54.84,54.72,54.74,183100.0,37.7717,37.7786,37.6959,37.7097,183100.0
2011-04-20 15:10:00,54.74,54.8,54.71,54.79,134800.0,37.7097,37.7511,37.6891,37.7442,134800.0
2011-04-20 15:15:00,54.8,54.84,54.78,54.81,160500.0,37.7511,37.7786,37.7373,37.7579,160500.0
2011-04-20 15:20:00,54.81,54.93,54.77,54.93,221400.0,37.7579,37.8406,37.7304,37.8406,221400.0
2011-04-20 15:25:00,54.92,55.1,54.89,55.09,482400.0,37.8337,37.9577,37.8131,37.9508,482400.0
2011-04-20 15:30:00,55.1,55.25,55.05,55.16,513500.0,37.9577,38.0611,37.9233,37.9991,513500.0
2011-04-20 15:35:00,55.16,55.28,55.11,55.28,340400.0,37.9991,38.0817,37.9646,38.0817,340400.0
2011-04-20 15:40:00,55.28,55.38,55.23,55.34,612300.0,38.0817,38.1506,38.0473,38.1231,612300.0
2011-04-20 15:45:00,55.35,55.4,55.31,55.32,503100.0,38.1299,38.1644,38.1024,38.1093,503100.0
2011-04-20 15:50:00,55.33,55.34,55.13,55.17,615500.0,38.1162,38.1231,37.9784,38.0059,615500.0
2011-04-20 15:55:00,55.17,55.3,55.12,55.26,770900.0,38.0059,38.0955,37.9715,38.0679,770900.0
2011-04-21 09:30:00,57.15,57.37,57.05,57.28,1454700.0,39.3699,39.5215,39.3011,39.4595,1454700.0
2011-04-21 09:35:00,57.28,57.55,57.25,57.54,1244800.0,39.4595,39.6455,39.4388,39.6386,1244800.0
2011-04-21 09:40:00,57.54,57.58,57.15,57.24,984100.0,39.6386,39.6662,39.3699,39.4319,984100.0
2011-04-21 09:45:00,57.24,57.46,57.16,57.29,1141400.0,39.4319,39.5835,39.3768,39.4664,1141400.0
2011-04-21 09:50:00,57.3,57.43,57.18,57.43,632700.0,39.4733,39.5628,39.3906,39.5628,632700.0
2011-04-21 09:55:00,57.43,57.62,57.35,57.48,643200.0,39.5628,39.6937,39.5077,39.5973,643200.0
2011-04-21 10:00:00,57.48,57.49,57.23,57.41,857800.0,39.5973,39.6042,39.4251,39.5491,857800.0
2011-04-21 10:05:00,57.41,57.57,57.25,57.43,536400.0,39.5491,39.6593,39.4388,39.5628,536400.0
2011-04-21 10:10:00,57.44,57.47,57.16,57.18,571500.0,39.5697,39.5904,39.3768,39.3906,571500.0
2011-04-21 10:15:00,57.19,57.35,57.13,57.28,391800.0,39.3975,39.5077,39.3562,39.4595,391800.0
2011-04-21 10:20:00,57.28,57.38,57.24,57.25,423300.0,39.4595,39.5284,39.4319,39.4388,423300.0
2011-04-21 10:25:00,57.24,57.3,57.1,57.27,454000.0,39.4319,39.4733,39.3355,39.4526,454000.0
2011-04-21 10:30:00,57.27,57.29,57.06,57.09,407500.0,39.4526,39.4664,39.3079,39.3286,407500.0
2011-04-21 10:35:00,57.09,57.13,56.7,56.77,859000.0,39.3286,39.3562,39.0599,39.1082,859000.0
2011-04-21 10:40:00,56.78,56.89,56.75,56.75,370800.0,39.1151,39.1908,39.0944,39.0944,370800.0
2011-04-21 10:45:00,56.75,56.79,56.56,56.76,546000.0,39.0944,39.1219,38.9635,39.1013,546000.0
2011-04-21 10:50:00,56.76,56.76,56.56,56.72,292300.0,39.1013,39.1013,38.9635,39.0737,292300.0
2011-04-21 10:55:00,56.72,56.87,56.69,56.79,346900.0,39.0737,39.1771,39.0531,39.1219,346900.0
2011-04-21 11:00:00,56.8,57.05,56.74,56.9,324500.0,39.1288,39.3011,39.0875,39.1977,324500.0
2011-04-21 11:05:00,56.89,57.03,56.78,57.03,317500.0,39.1908,39.2873,39.1151,39.2873,317500.0
2011-04-21 11:10:00,57.02,57.15,56.92,57.09,230300.0,39.2804,39.3699,39.2115,39.3286,230300.0
2011-04-21 11:15:00,57.1,57.11,56.96,56.98,168400.0,39.3355,39.3424,39.2391,39.2528,168400.0
2011-04-21 11:20:00,56.98,57.0,56.86,56.86,199800.0,39.2528,39.2666,39.1702,39.1702,199800.0
2011-04-21 11:25:00,56.87,57.0,56.87,56.96,140300.0,39.1771,39.2666,39.1771,39.2391,140300.0
2011-04-21 11:30:00,56.95,57.0,56.93,56.98,160800.0,39.2322,39.2666,39.2184,39.2528,160800.0
2011-04-21 11:35:00,56.98,57.0,56.86,56.86,135300.0,39.2528,39.2666,39.1702,39.1702,135300.0
2011-04-21 11:40:00,56.86,56.88,56.79,56.81,105000.0,39.1702,39.1839,39.1219,39.1357,105000.0
2011-04-21 11:45:00,56.81,56.86,56.75,56.86,136700.0,39.1357,39.1702,39.0944,39.1702,136700.0
2011-04-21 11:50:00,56.86,56.89,56.85,56.89,80100.0,39.1702,39.1908,39.1633,39.1908,80100.0
2011-04-21 11:55:00,56.89,57.0,56.88,56.99,141800.0,39.1908,39.2666,39.1839,39.2597,141800.0
2011-04-21 12:00:00,56.99,57.0,56.86,56.97,130400.0,39.2597,39.2666,39.1702,39.2459,130400.0
2011-04-21 12:05:00,56.96,57.0,56.88,56.97,169900.0,39.2391,39.2666,39.1839,39.2459,169900.0
2011-04-21 12:10:00,56.97,57.0,56.9,57.0,151700.0,39.2459,39.2666,39.1977,39.2666,151700.0
2011-04-21 12:15:00,57.0,57.05,56.94,56.99,160100.0,39.2666,39.3011,39.2253,39.2597,160100.0
2011-04-21 12:20:00,57.0,57.0,56.97,56.97,63600.0,39.2666,39.2666,39.2459,39.2459,63600.0
2011-04-21 12:25:00,56.98,56.98,56.9,56.93,121100.0,39.2528,39.2528,39.1977,39.2184,121100.0
2011-04-21 12:30:00,56.94,56.97,56.93,56.96,104600.0,39.2253,39.2459,39.2184,39.2391,104600.0
2011-04-21 12:35:00,56.95,56.98,56.92,56.94,118700.0,39.2322,39.2528,39.2115,39.2253,118700.0
2011-04-21 12:40:00,56.94,57.05,56.92,57.01,180500.0,39.2253,39.3011,39.2115,39.2735,180500.0
2011-04-21 12:45:00,57.01,57.05,57.0,57.01,144100.0,39.2735,39.3011,39.2666,39.2735,144100.0
2011-04-21 12:50:00,57.01,57.04,56.95,56.99,97000.0,39.2735,39.2942,39.2322,39.2597,97000.0
2011-04-21 12:55:00,56.99,57.0,56.89,56.89,79800.0,39.2597,39.2666,39.1908,39.1908,79800.0
2011-04-21 13:00:00,56.89,57.0,56.87,57.0,222100.0,39.1908,39.2666,39.1771,39.2666,222100.0
2011-04-21 13:05:00,57.0,57.01,56.86,56.89,167600.0,39.2666,39.2735,39.1702,39.1908,167600.0
2011-04-21 13:10:00,56.88,56.98,56.88,56.93,73600.0,39.1839,39.2528,39.1839,39.2184,73600.0
2011-04-21 13:15:00,56.93,56.93,56.86,56.89,76200.0,39.2184,39.2184,39.1702,39.1908,76200.0
2011-04-21 13:20:00,56.89,56.9,56.8,56.81,118200.0,39.1908,39.1977,39.1288,39.1357,118200.0
2011-04-21 13:25:00,56.8,56.88,56.8,56.87,98200.0,39.1288,39.1839,39.1288,39.1771,98200.0
2011-04-21 13:30:00,56.88,56.9,56.81,56.85,105100.0,39.1839,39.1977,39.1357,39.1633,105100.0
2011-04-21 13:35:00,56.86,56.93,56.85,56.88,136000.0,39.1702,39.2184,39.1633,39.1839,136000.0
2011-04-21 13:40:00,56.89,56.92,56.82,56.86,91700.0,39.1908,39.2115,39.1426,39.1702,91700.0
2011-04-21 13:45:00,56.86,56.93,56.86,56.91,74300.0,39.1702,39.2184,39.1702,39.2046,74300.0
2011-04-21 13:50:00,56.91,56.92,56.87,56.92,58900.0,39.2046,39.2115,39.1771,39.2115,58900.0
2011-04-21 13:55:00,56.92,56.96,56.85,56.87,124700.0,39.2115,39.2391,39.1633,39.1771,124700.0
2011-04-21 14:00:00,56.87,56.87,56.7,56.71,143600.0,39.1771,39.1771,39.0599,39.0668,143600.0
2011-04-21 14:05:00,56.7,56.74,56.66,56.73,112500.0,39.0599,39.0875,39.0324,39.0806,112500.0
2011-04-21 14:10:00,56.73,56.92,56.73,56.92,146800.0,39.0806,39.2115,39.0806,39.2115,146800.0
2011-04-21 14:15:00,56.92,56.92,56.8,56.88,84300.0,39.2115,39.2115,39.1288,39.1839,84300.0
2011-04-21 14:20:00,56.88,56.91,56.82,56.83,84200.0,39.1839,39.2046,39.1426,39.1495,84200.0
2011-04-21 14:25:00,56.83,56.92,56.81,56.9,106500.0,39.1495,39.2115,39.1357,39.1977,106500.0
2011-04-21 14:30:00,56.9,56.98,56.89,56.98,176100.0,39.1977,39.2528,39.1908,39.2528,176100.0
2011-04-21 14:35:00,56.98,56.99,56.94,56.96,163800.0,39.2528,39.2597,39.2253,39.2391,163800.0
2011-04-21 14:40:00,56.96,56.96,56.84,56.86,183700.0,39.2391,39.2391,39.1564,39.1702,183700.0
2011-04-21 14:45:00,56.86,56.86,56.8,56.82,68000.0,39.1702,39.1702,39.1288,39.1426,68000.0
2011-04-21 14:50:00,56.83,56.92,56.8,56.9,86400.0,39.1495,39.2115,39.1288,39.1977,86400.0
2011-04-21 14:55:00,56.91,56.94,56.86,56.91,139900.0,39.2046,39.2253,39.1702,39.2046,139900.0
2011-04-21 15:00:00,56.9,56.98,56.9,56.98,247800.0,39.1977,39.2528,39.1977,39.2528,247800.0
2011-04-21 15:05:00,56.97,57.04,56.96,57.03,181000.0,39.2459,39.2942,39.2391,39.2873,181000.0
2011-04-21 15:10:00,57.03,57.04,56.97,56.98,194300.0,39.2873,39.2942,39.2459,39.2528,194300.0
2011-04-21 15:15:00,56.97,57.0,56.94,56.98,211200.0,39.2459,39.2666,39.2253,39.2528,211200.0
2011-04-21 15:20:00,56.98,57.03,56.94,56.98,148800.0,39.2528,39.2873,39.2253,39.2528,148800.0
2011-04-21 15:25:00,56.98,57.02,56.96,57.0,129800.0,39.2528,39.2804,39.2391,39.2666,129800.0
2011-04-21 15:30:00,57.0,57.02,56.95,56.99,142500.0,39.2666,39.2804,39.2322,39.2597,142500.0
2011-04-21 15:35:00,56.99,57.05,56.97,56.99,206000.0,39.2597,39.3011,39.2459,39.2597,206000.0
2011-04-21 15:40:00,57.0,57.04,56.91,56.92,184200.0,39.2666,39.2942,39.2046,39.2115,184200.0
2011-04-21 15:45:00,56.93,56.98,56.88,56.89,418500.0,39.2184,39.2528,39.1839,39.1908,418500.0
2011-04-21 15:50:00,56.88,56.94,56.82,56.94,401400.0,39.1839,39.2253,39.1426,39.2253,401400.0
2011-04-21 15:55:00,56.94,56.99,56.87,56.98,519700.0,39.2253,39.2597,39.1771,39.2528,519700.0
2011-04-25 09:30:00,56.38,56.62,56.21,56.48,615600.0,38.8395,39.0048,38.7224,38.9084,615600.0
2011-04-25 09:35:00,56.48,56.66,56.23,56.6,210500.0,38.9084,39.0324,38.7362,38.9911,210500.0
2011-04-25 09:40:00,56.6,56.85,56.58,56.69,316100.0,38.9911,39.1633,38.9773,39.0531,316100.0
2011-04-25 09:45:00,56.66,57.02,56.64,57.02,247500.0,39.0324,39.2804,39.0186,39.2804,247500.0
2011-04-25 09:50:00,57.02,57.07,56.86,56.92,226900.0,39.2804,39.3148,39.1702,39.2115,226900.0
2011-04-25 09:55:00,56.91,56.99,56.82,56.94,147900.0,39.2046,39.2597,39.1426,39.2253,147900.0
2011-04-25 10:00:00,56.94,57.05,56.94,56.99,135700.0,39.2253,39.3011,39.2253,39.2597,135700.0
2011-04-25 10:05:00,56.98,56.99,56.83,56.85,91400.0,39.2528,39.2597,39.1495,39.1633,91400.0
2011-04-25 10:10:00,56.85,56.86,56.74,56.84,113400.0,39.1633,39.1702,39.0875,39.1564,113400.0
2011-04-25 10:15:00,56.85,56.93,56.8,56.84,151000.0,39.1633,39.2184,39.1288,39.1564,151000.0
2011-04-25 10:20:00,56.84,56.85,56.75,56.81,153700.0,39.1564,39.1633,39.0944,39.1357,153700.0
2011-04-25 10:25:00,56.8,56.83,56.73,56.75,190300.0,39.1288,39.1495,39.0806,39.0944,190300.0
2011-04-25 10:30:00,56.75,56.77,56.73,56.73,87100.0,39.0944,39.1082,39.0806,39.0806,87100.0
2011-04-25 10:35:00,56.73,56.74,56.66,56.73,155700.0,39.0806,39.0875,39.0324,39.0806,155700.0
2011-04-25 10:40:00,56.72,56.82,56.72,56.81,90200.0,39.0737,39.1426,39.0737,39.1357,90200.0
2011-04-25 10:45:00,56.82,56.97,56.81,56.94,181700.0,39.1426,39.2459,39.1357,39.2253,181700.0
2011-04-25 10:50:00,56.93,56.94,56.89,56.9,105900.0,39.2184,39.2253,39.1908,39.1977,105900.0
2011-04-25 10:55:00,56.89,56.99,56.86,56.96,97000.0,39.1908,39.2597,39.1702,39.2391,97000.0
2011-04-25 11:00:00,56.96,56.97,56.92,56.94,90700.0,39.2391,39.2459,39.2115,39.2253,90700.0
2011-04-25 11:05:00,56.95,56.97,56.91,56.96,64700.0,39.2322,39.2459,39.2046,39.2391,64700.0
2011-04-25 11:10:00,56.96,56.97,56.92,56.96,95100.0,39.2391,39.2459,39.2115,39.2391,95100.0
2011-04-25 11:15:00,56.96,56.99,56.92,56.98,64400.0,39.2391,39.2597,39.2115,39.2528,64400.0
2011-04-25 11:20:00,56.98,57.0,56.94,56.99,64100.0,39.2528,39.2666,39.2253,39.2597,64100.0
2011-04-25 11:25:00,57.0,57.04,56.97,57.02,91800.0,39.2666,39.2942,39.2459,39.2804,91800.0
2011-04-25 11:30:00,57.01,57.14,57.01,57.09,130500.0,39.2735,39.3631,39.2735,39.3286,130500.0
2011-04-25 11:35:00,57.09,57.09,57.03,57.06,81000.0,39.3286,39.3286,39.2873,39.3079,81000.0
2011-04-25 11:40:00,57.06,57.13,57.06,57.13,66000.0,39.3079,39.3562,39.3079,39.3562,66000.0
2011-04-25 11:45:00,57.13,57.15,57.1,57.1,137400.0,39.3562,39.3699,39.3355,39.3355,137400.0
2011-04-25 11:50:00,57.1,57.12,57.09,57.11,98900.0,39.3355,39.3493,39.3286,39.3424,98900.0
2011-04-25 11:55:00,57.11,57.18,57.09,57.16,152400.0,39.3424,39.3906,39.3286,39.3768,152400.0
2011-04-25 12:00:00,57.16,57.18,57.11,57.12,94300.0,39.3768,39.3906,39.3424,39.3493,94300.0
2011-04-25 12:05:00,57.12,57.12,57.05,57.06,87000.0,39.3493,39.3493,39.3011,39.3079,87000.0
2011-04-25 12:10:00,57.07,57.09,57.03,57.05,55900.0,39.3148,39.3286,39.2873,39.3011,55900.0
2011-04-25 12:15:00,57.06,57.06,56.98,56.99,66200.0,39.3079,39.3079,39.2528,39.2597,66200.0
2011-04-25 12:20:00,56.99,57.0,56.96,56.99,71100.0,39.2597,39.2666,39.2391,39.2597,71100.0
2011-04-25 12:25:00,56.99,57.0,56.95,57.0,57500.0,39.2597,39.2666,39.2322,39.2666,57500.0
2011-04-25 12:30:00,56.99,57.0,56.93,56.94,59500.0,39.2597,39.2666,39.2184,39.2253,59500.0
2011-04-25 12:35:00,56.93,56.95,56.91,56.91,44900.0,39.2184,39.2322,39.2046,39.2046,44900.0
2011-04-25 12:40:00,56.91,56.92,56.89,56.91,65600.0,39.2046,39.2115,39.1908,39.2046,65600.0
2011-04-25 12:45:00,56.92,56.96,56.89,56.96,45100.0,39.2115,39.2391,39.1908,39.2391,45100.0
2011-04-25 12:50:00,56.96,56.97,56.93,56.95,65700.0,39.2391,39.2459,39.2184,39.2322,65700.0
2011-04-25 12:55:00,56.94,56.94,56.9,56.92,45300.0,39.2253,39.2253,39.1977,39.2115,45300.0
2011-04-25 13:00:00,56.92,56.95,56.9,56.9,70700.0,39.2115,39.2322,39.1977,39.1977,70700.0
2011-04-25 13:05:00,56.9,56.91,56.87,56.9,49200.0,39.1977,39.2046,39.1771,39.1977,49200.0
2011-04-25 13:10:00,56.9,56.91,56.83,56.84,78500.0,39.1977,39.2046,39.1495,39.1564,78500.0
2011-04-25 13:15:00,56.85,56.92,56.83,56.89,57700.0,39.1633,39.2115,39.1495,39.1908,57700.0
2011-04-25 13:20:00,56.88,56.88,56.85,56.87,38500.0,39.1839,39.1839,39.1633,39.1771,38500.0
2011-04-25 13:25:00,56.86,56.9,56.83,56.83,64200.0,39.1702,39.1977,39.1495,39.1495,64200.0
2011-04-25 13:30:00,56.83,56.92,56.83,56.91,81900.0,39.1495,39.2115,39.1495,39.2046,81900.0
2011-04-25 13:35:00,56.92,56.95,56.9,56.95,53700.0,39.2115,39.2322,39.1977,39.2322,53700.0
2011-04-25 13:40:00,56.94,57.0,56.9,56.9,109900.0,39.2253,39.2666,39.1977,39.1977,109900.0
2011-04-25 13:45:00,56.91,56.92,56.89,56.91,61300.0,39.2046,39.2115,39.1908,39.2046,61300.0
2011-04-25 13:50:00,56.91,56.93,56.89,56.9,43200.0,39.2046,39.2184,39.1908,39.1977,43200.0
2011-04-25 13:55:00,56.9,56.91,56.89,56.9,26800.0,39.1977,39.2046,39.1908,39.1977,26800.0
2011-04-25 14:00:00,56.91,56.98,56.9,56.98,70800.0,39.2046,39.2528,39.1977,39.2528,70800.0
2011-04-25 14:05:00,56.97,56.98,56.92,56.92,48400.0,39.2459,39.2528,39.2115,39.2115,48400.0
2011-04-25 14:10:00,56.92,56.98,56.92,56.94,72600.0,39.2115,39.2528,39.2115,39.2253,72600.0
2011-04-25 14:15:00,56.94,56.98,56.94,56.97,60000.0,39.2253,39.2528,39.2253,39.2459,60000.0
2011-04-25 14:20:00,56.95,57.0,56.91,56.91,86000.0,39.2322,39.2666,39.2046,39.2046,86000.0
2011-04-25 14:25:00,56.92,56.92,56.89,56.91,58400.0,39.2115,39.2115,39.1908,39.2046,58400.0
2011-04-25 14:30:00,56.91,56.92,56.89,56.92,56100.0,39.2046,39.2115,39.1908,39.2115,56100.0
2011-04-25 14:35:00,56.92,56.93,56.86,56.87,90800.0,39.2115,39.2184,39.1702,39.1771,90800.0
2011-04-25 14:40:00,56.86,56.9,56.86,56.88,63700.0,39.1702,39.1977,39.1702,39.1839,63700.0
2011-04-25 14:45:00,56.88,56.95,56.88,56.94,54500.0,39.1839,39.2322,39.1839,39.2253,54500.0
2011-04-25 14:50:00,56.94,56.94,56.9,56.93,69700.0,39.2253,39.2253,39.1977,39.2184,69700.0
2011-04-25 14:55:00,56.91,56.93,56.9,56.93,39900.0,39.2046,39.2184,39.1977,39.2184,39900.0
2011-04-25 15:00:00,56.92,56.94,56.9,56.91,77500.0,39.2115,39.2253,39.1977,39.2046,77500.0
2011-04-25 15:05:00,56.92,56.93,56.88,56.89,60700.0,39.2115,39.2184,39.1839,39.1908,60700.0
2011-04-25 15:10:00,56.89,56.9,56.71,56.72,264500.0,39.1908,39.1977,39.0668,39.0737,264500.0
2011-04-25 15:15:00,56.72,56.78,56.72,56.76,80400.0,39.0737,39.1151,39.0737,39.1013,80400.0
2011-04-25 15:20:00,56.76,56.78,56.72,56.76,73300.0,39.1013,39.1151,39.0737,39.1013,73300.0
2011-04-25 15:25:00,56.76,56.86,56.76,56.85,58200.0,39.1013,39.1702,39.1013,39.1633,58200.0
2011-04-25 15:30:00,56.86,56.91,56.84,56.87,109100.0,39.1702,39.2046,39.1564,39.1771,109100.0
2011-04-25 15:35:00,56.87,56.96,56.87,56.95,165600.0,39.1771,39.2391,39.1771,39.2322,165600.0
2011-04-25 15:40:00,56.94,56.97,56.92,56.92,108600.0,39.2253,39.2459,39.2115,39.2115,108600.0
2011-04-25 15:45:00,56.93,56.95,56.85,56.87,239400.0,39.2184,39.2322,39.1633,39.1771,239400.0
2011-04-25 15:50:00,56.87,56.87,56.79,56.81,226800.0,39.1771,39.1771,39.1219,39.1357,226800.0
2011-04-25 15:55:00,56.81,56.89,56.79,56.85,412700.0,39.1357,39.1908,39.1219,39.1633,412700.0
2011-04-26 09:30:00,57.12,57.3,57.07,57.23,554500.0,39.3493,39.4733,39.3148,39.4251,554500.0
2011-04-26 09:35:00,57.24,57.26,57.19,57.23,240300.0,39.4319,39.4457,39.3975,39.4251,240300.0
2011-04-26 09:40:00,57.23,57.3,57.19,57.27,193100.0,39.4251,39.4733,39.3975,39.4526,193100.0
2011-04-26 09:45:00,57.28,57.29,57.16,57.28,175700.0,39.4595,39.4664,39.3768,39.4595,175700.0
2011-04-26 09:50:00,57.28,57.36,57.18,57.35,297500.0,39.4595,39.5146,39.3906,39.5077,297500.0
2011-04-26 09:55:00,57.36,57.39,57.26,57.27,192800.0,39.5146,39.5353,39.4457,39.4526,192800.0
2011-04-26 10:00:00,57.26,57.33,57.15,57.16,243200.0,39.4457,39.4939,39.3699,39.3768,243200.0
2011-04-26 10:05:00,57.15,57.19,57.07,57.13,149600.0,39.3699,39.3975,39.3148,39.3562,149600.0
2011-04-26 10:10:00,57.13,57.22,57.13,57.15,144400.0,39.3562,39.4182,39.3562,39.3699,144400.0
2011-04-26 10:15:00,57.16,57.26,57.1,57.24,178900.0,39.3768,39.4457,39.3355,39.4319,178900.0
2011-04-26 10:20:00,57.24,57.37,57.24,57.37,156800.0,39.4319,39.5215,39.4319,39.5215,156800.0
2011-04-26 10:25:00,57.36,57.38,57.3,57.3,89700.0,39.5146,39.5284,39.4733,39.4733,89700.0
2011-04-26 10:30:00,57.31,57.36,57.27,57.27,99700.0,39.4802,39.5146,39.4526,39.4526,99700.0
2011-04-26 10:35:00,57.26,57.27,57.2,57.24,109100.0,39.4457,39.4526,39.4044,39.4319,109100.0
2011-04-26 10:40:00,57.25,57.39,57.23,57.39,139600.0,39.4388,39.5353,39.4251,39.5353,139600.0
2011-04-26 10:45:00,57.38,57.39,57.35,57.35,93800.0,39.5284,39.5353,39.5077,39.5077,93800.0
2011-04-26 10:50:00,57.36,57.36,57.2,57.21,172700.0,39.5146,39.5146,39.4044,39.4113,172700.0
2011-04-26 10:55:00,57.21,57.29,57.21,57.27,135600.0,39.4113,39.4664,39.4113,39.4526,135600.0
2011-04-26 11:00:00,57.26,57.32,57.22,57.28,148900.0,39.4457,39.4871,39.4182,39.4595,148900.0
2011-04-26 11:05:00,57.29,57.31,57.26,57.29,152000.0,39.4664,39.4802,39.4457,39.4664,152000.0
2011-04-26 11:10:00,57.29,57.31,57.24,57.26,53400.0,39.4664,39.4802,39.4319,39.4457,53400.0
2011-04-26 11:15:00,57.26,57.26,57.19,57.23,102100.0,39.4457,39.4457,39.3975,39.4251,102100.0
2011-04-26 11:20:00,57.23,57.31,57.23,57.29,111100.0,39.4251,39.4802,39.4251,39.4664,111100.0
2011-04-26 11:25:00,57.28,57.33,57.27,57.28,104700.0,39.4595,39.4939,39.4526,39.4595,104700.0
2011-04-26 11:30:00,57.28,57.44,57.28,57.43,292600.0,39.4595,39.5697,39.4595,39.5628,292600.0
2011-04-26 11:35:00,57.44,57.44,57.3,57.3,98100.0,39.5697,39.5697,39.4733,39.4733,98100.0
2011-04-26 11:40:00,57.31,57.35,57.3,57.34,91600.0,39.4802,39.5077,39.4733,39.5008,91600.0
2011-04-26 11:45:00,57.34,57.36,57.33,57.35,58100.0,39.5008,39.5146,39.4939,39.5077,58100.0
2011-04-26 11:50:00,57.34,57.4,57.34,57.38,89900.0,39.5008,39.5422,39.5008,39.5284,89900.0
2011-04-26 11:55:00,57.37,57.44,57.35,57.44,90600.0,39.5215,39.5697,39.5077,39.5697,90600.0
2011-04-26 12:00:00,57.44,57.5,57.41,57.49,169400.0,39.5697,39.6111,39.5491,39.6042,169400.0
2011-04-26 12:05:00,57.5,57.51,57.38,57.4,198900.0,39.6111,39.6179,39.5284,39.5422,198900.0
2011-04-26 12:10:00,57.4,57.45,57.37,57.42,96200.0,39.5422,39.5766,39.5215,39.5559,96200.0
2011-04-26 12:15:00,57.42,57.42,57.35,57.38,86300.0,39.5559,39.5559,39.5077,39.5284,86300.0
2011-04-26 12:20:00,57.38,57.42,57.35,57.42,141600.0,39.5284,39.5559,39.5077,39.5559,141600.0
2011-04-26 12:25:00,57.42,57.44,57.35,57.36,103000.0,39.5559,39.5697,39.5077,39.5146,103000.0
2011-04-26 12:30:00,57.36,57.38,57.33,57.37,91100.0,39.5146,39.5284,39.4939,39.5215,91100.0
2011-04-26 12:35:00,57.38,57.41,57.33,57.33,43500.0,39.5284,39.5491,39.4939,39.4939,43500.0
2011-04-26 12:40:00,57.33,57.35,57.29,57.35,68400.0,39.4939,39.5077,39.4664,39.5077,68400.0
2011-04-26 12:45:00,57.35,57.37,57.27,57.27,40500.0,39.5077,39.5215,39.4526,39.4526,40500.0
2011-04-26 12:50:00,57.28,57.32,57.25,57.31,74700.0,39.4595,39.4871,39.4388,39.4802,74700.0
2011-04-26 12:55:00,57.31,57.32,57.25,57.26,59500.0,39.4802,39.4871,39.4388,39.4457,59500.0
2011-04-26 13:00:00,57.25,57.26,57.19,57.2,76700.0,39.4388,39.4457,39.3975,39.4044,76700.0
2011-04-26 13:05:00,57.2,57.22,57.16,57.16,57300.0,39.4044,39.4182,39.3768,39.3768,57300.0
2011-04-26 13:10:00,57.16,57.16,57.1,57.11,192800.0,39.3768,39.3768,39.3355,39.3424,192800.0
2011-04-26 13:15:00,57.12,57.12,57.04,57.05,122200.0,39.3493,39.3493,39.2942,39.3011,122200.0
2011-04-26 13:20:00,57.04,57.06,57.0,57.01,102700.0,39.2942,39.3079,39.2666,39.2735,102700.0
2011-04-26 13:25:00,57.0,57.04,57.0,57.01,131400.0,39.2666,39.2942,39.2666,39.2735,131400.0
2011-04-26 13:30:00,57.01,57.02,56.93,56.97,184300.0,39.2735,39.2804,39.2184,39.2459,184300.0
2011-04-26 13:35:00,56.96,57.0,56.95,56.98,135300.0,39.2391,39.2666,39.2322,39.2528,135300.0
2011-04-26 13:40:00,56.98,57.07,56.98,57.07,78500.0,39.2528,39.3148,39.2528,39.3148,78500.0
2011-04-26 13:45:00,57.06,57.07,57.01,57.02,92300.0,39.3079,39.3148,39.2735,39.2804,92300.0
2011-04-26 13:50:00,57.02,57.06,57.0,57.05,138500.0,39.2804,39.3079,39.2666,39.3011,138500.0
2011-04-26 13:55:00,57.05,57.12,57.05,57.09,75000.0,39.3011,39.3493,39.3011,39.3286,75000.0
2011-04-26 14:00:00,57.09,57.1,57.06,57.09,35900.0,39.3286,39.3355,39.3079,39.3286,35900.0
2011-04-26 14:05:00,57.09,57.09,57.03,57.04,81200.0,39.3286,39.3286,39.2873,39.2942,81200.0
2011-04-26 14:10:00,57.03,57.08,56.99,57.08,134100.0,39.2873,39.3217,39.2597,39.3217,134100.0
2011-04-26 14:15:00,57.08,57.19,57.06,57.19,162200.0,39.3217,39.3975,39.3079,39.3975,162200.0
2011-04-26 14:20:00,57.19,57.27,57.19,57.19,207100.0,39.3975,39.4526,39.3975,39.3975,207100.0
2011-04-26 14:25:00,57.19,57.27,57.18,57.25,99900.0,39.3975,39.4526,39.3906,39.4388,99900.0
2011-04-26 14:30:00,57.25,57.27,57.2,57.27,90900.0,39.4388,39.4526,39.4044,39.4526,90900.0
2011-04-26 14:35:00,57.27,57.28,57.23,57.23,105400.0,39.4526,39.4595,39.4251,39.4251,105400.0
2011-04-26 14:40:00,57.24,57.27,57.22,57.24,83400.0,39.4319,39.4526,39.4182,39.4319,83400.0
2011-04-26 14:45:00,57.23,57.28,57.23,57.26,72600.0,39.4251,39.4595,39.4251,39.4457,72600.0
2011-04-26 14:50:00,57.26,57.27,57.24,57.26,71800.0,39.4457,39.4526,39.4319,39.4457,71800.0
2011-04-26 14:55:00,57.25,57.4,57.25,57.35,184600.0,39.4388,39.5422,39.4388,39.5077,184600.0
2011-04-26 15:00:00,57.35,57.37,57.33,57.37,149100.0,39.5077,39.5215,39.4939,39.5215,149100.0
2011-04-26 15:05:00,57.37,57.4,57.33,57.4,96900.0,39.5215,39.5422,39.4939,39.5422,96900.0
2011-04-26 15:10:00,57.4,57.44,57.39,57.43,166600.0,39.5422,39.5697,39.5353,39.5628,166600.0
2011-04-26 15:15:00,57.42,57.43,57.34,57.4,84200.0,39.5559,39.5628,39.5008,39.5422,84200.0
2011-04-26 15:20:00,57.39,57.41,57.23,57.25,134800.0,39.5353,39.5491,39.4251,39.4388,134800.0
2011-04-26 15:25:00,57.24,57.34,57.23,57.32,120300.0,39.4319,39.5008,39.4251,39.4871,120300.0
2011-04-26 15:30:00,57.33,57.33,57.25,57.25,69800.0,39.4939,39.4939,39.4388,39.4388,69800.0
2011-04-26 15:35:00,57.25,57.26,57.19,57.19,155300.0,39.4388,39.4457,39.3975,39.3975,155300.0
2011-04-26 15:40:00,57.19,57.29,57.19,57.28,168800.0,39.3975,39.4664,39.3975,39.4595,168800.0
2011-04-26 15:45:00,57.28,57.28,57.17,57.17,194400.0,39.4595,39.4595,39.3837,39.3837,194400.0
2011-04-26 15:50:00,57.17,57.18,57.11,57.17,353300.0,39.3837,39.3906,39.3424,39.3837,353300.0
2011-04-26 15:55:00,57.17,57.27,57.14,57.21,577800.0,39.3837,39.4526,39.3631,39.4113,577800.0
2011-04-27 09:30:00,57.83,57.83,57.51,57.61,733200.0,39.8384,39.8384,39.6179,39.6868,733200.0
2011-04-27 09:35:00,57.59,57.62,57.43,57.54,213600.0,39.6731,39.6937,39.5628,39.6386,213600.0
2011-04-27 09:40:00,57.55,57.81,57.53,57.78,288100.0,39.6455,39.8246,39.6317,39.8039,288100.0
2011-04-27 09:45:00,57.77,57.89,57.74,57.89,167900.0,39.7971,39.8797,39.7764,39.8797,167900.0
2011-04-27 09:50:00,57.89,57.91,57.77,57.84,315300.0,39.8797,39.8935,39.7971,39.8453,315300.0
2011-04-27 09:55:00,57.83,57.84,57.75,57.81,150600.0,39.8384,39.8453,39.7833,39.8246,150600.0
2011-04-27 10:00:00,57.81,57.82,57.75,57.78,138300.0,39.8246,39.8315,39.7833,39.8039,138300.0
2011-04-27 10:05:00,57.77,57.77,57.6,57.61,365400.0,39.7971,39.7971,39.6799,39.6868,365400.0
2011-04-27 10:10:00,57.61,57.62,57.51,57.51,146700.0,39.6868,39.6937,39.6179,39.6179,146700.0
2011-04-27 10:15:00,57.5,57.51,57.46,57.47,144900.0,39.6111,39.6179,39.5835,39.5904,144900.0
2011-04-27 10:20:00,57.46,57.47,57.32,57.37,221500.0,39.5835,39.5904,39.4871,39.5215,221500.0
2011-04-27 10:25:00,57.36,57.42,57.36,57.38,132900.0,39.5146,39.5559,39.5146,39.5284,132900.0
2011-04-27 10:30:00,57.38,57.46,57.37,57.42,222200.0,39.5284,39.5835,39.5215,39.5559,222200.0
2011-04-27 10:35:00,57.41,57.42,57.2,57.24,253600.0,39.5491,39.5559,39.4044,39.4319,253600.0
2011-04-27 10:40:00,57.23,57.24,57.15,57.15,194700.0,39.4251,39.4319,39.3699,39.3699,194700.0
2011-04-27 10:45:00,57.16,57.25,57.1,57.25,257400.0,39.3768,39.4388,39.3355,39.4388,257400.0
2011-04-27 10:50:00,57.25,57.36,57.24,57.36,140600.0,39.4388,39.5146,39.4319,39.5146,140600.0
2011-04-27 10:55:00,57.35,57.36,57.32,57.36,114300.0,39.5077,39.5146,39.4871,39.5146,114300.0
2011-04-27 11:00:00,57.35,57.58,57.34,57.58,334900.0,39.5077,39.6662,39.5008,39.6662,334900.0
2011-04-27 11:05:00,57.57,57.62,57.55,57.6,123800.0,39.6593,39.6937,39.6455,39.6799,123800.0
2011-04-27 11:10:00,57.61,57.65,57.57,57.64,128900.0,39.6868,39.7144,39.6593,39.7075,128900.0
2011-04-27 11:15:00,57.64,57.72,57.63,57.71,138700.0,39.7075,39.7626,39.7006,39.7557,138700.0
2011-04-27 11:20:00,57.71,57.72,57.69,57.7,82700.0,39.7557,39.7626,39.7419,39.7488,82700.0
2011-04-27 11:25:00,57.71,57.75,57.7,57.75,131800.0,39.7557,39.7833,39.7488,39.7833,131800.0
2011-04-27 11:30:00,57.75,57.77,57.75,57.76,72000.0,39.7833,39.7971,39.7833,39.7902,72000.0
2011-04-27 11:35:00,57.76,57.8,57.73,57.75,121000.0,39.7902,39.8177,39.7695,39.7833,121000.0
2011-04-27 11:40:00,57.75,57.84,57.69,57.78,303200.0,39.7833,39.8453,39.7419,39.8039,303200.0
2011-04-27 11:45:00,57.78,57.78,57.72,57.78,68400.0,39.8039,39.8039,39.7626,39.8039,68400.0
2011-04-27 11:50:00,57.78,57.79,57.74,57.74,71800.0,39.8039,39.8108,39.7764,39.7764,71800.0
2011-04-27 11:55:00,57.75,57.76,57.71,57.74,62000.0,39.7833,39.7902,39.7557,39.7764,62000.0
2011-04-27 12:00:00,57.74,57.74,57.68,57.7,73300.0,39.7764,39.7764,39.7351,39.7488,73300.0
2011-04-27 12:05:00,57.71,57.72,57.67,57.71,128400.0,39.7557,39.7626,39.7282,39.7557,128400.0
2011-04-27 12:10:00,57.72,57.87,57.7,57.86,200100.0,39.7626,39.8659,39.7488,39.8591,200100.0
2011-04-27 12:15:00,57.87,57.92,57.84,57.84,149900.0,39.8659,39.9004,39.8453,39.8453,149900.0
2011-04-27 12:20:00,57.84,57.87,57.8,57.82,69800.0,39.8453,39.8659,39.8177,39.8315,69800.0
2011-04-27 12:25:00,57.82,57.84,57.69,57.75,87800.0,39.8315,39.8453,39.7419,39.7833,87800.0
2011-04-27 12:30:00,57.76,57.89,57.7,57.83,136600.0,39.7902,39.8797,39.7488,39.8384,136600.0
2011-04-27 12:35:00,57.83,57.87,57.73,57.85,177700.0,39.8384,39.8659,39.7695,39.8522,177700.0
2011-04-27 12:40:00,57.85,57.86,57.78,57.83,150500.0,39.8522,39.8591,39.8039,39.8384,150500.0
2011-04-27 12:45:00,57.83,57.84,57.76,57.8,64000.0,39.8384,39.8453,39.7902,39.8177,64000.0
2011-04-27 12:50:00,57.81,57.93,57.81,57.93,74800.0,39.8246,39.9073,39.8246,39.9073,74800.0
2011-04-27 12:55:00,57.92,57.92,57.89,57.89,59200.0,39.9004,39.9004,39.8797,39.8797,59200.0
2011-04-27 13:00:00,57.89,57.94,57.84,57.92,75700.0,39.8797,39.9142,39.8453,39.9004,75700.0
2011-04-27 13:05:00,57.93,57.94,57.9,57.92,51400.0,39.9073,39.9142,39.8866,39.9004,51400.0
2011-04-27 13:10:00,57.92,57.93,57.9,57.93,47500.0,39.9004,39.9073,39.8866,39.9073,47500.0
2011-04-27 13:15:00,57.93,57.97,57.93,57.95,172500.0,39.9073,39.9348,39.9073,39.9211,172500.0
2011-04-27 13:20:00,57.95,57.98,57.9,57.92,136300.0,39.9211,39.9417,39.8866,39.9004,136300.0
2011-04-27 13:25:00,57.91,57.93,57.89,57.9,73700.0,39.8935,39.9073,39.8797,39.8866,73700.0
2011-04-27 13:30:00,57.9,57.94,57.88,57.91,77100.0,39.8866,39.9142,39.8728,39.8935,77100.0
2011-04-27 13:35:00,57.91,57.95,57.89,57.94,129200.0,39.8935,39.9211,39.8797,39.9142,129200.0
2011-04-27 13:40:00,57.94,57.97,57.92,57.96,181500.0,39.9142,39.9348,39.9004,39.9279,181500.0
2011-04-27 13:45:00,57.97,57.98,57.94,57.94,57800.0,39.9348,39.9417,39.9142,39.9142,57800.0
2011-04-27 13:50:00,57.93,58.0,57.93,58.0,398700.0,39.9073,39.9555,39.9073,39.9555,398700.0
2011-04-27 13:55:00,58.0,58.03,57.99,58.0,132600.0,39.9555,39.9762,39.9486,39.9555,132600.0
2011-04-27 14:00:00,57.99,58.08,57.98,58.06,177000.0,39.9486,40.0106,39.9417,39.9968,177000.0
2011-04-27 14:05:00,58.07,58.12,58.05,58.11,133000.0,40.0037,40.0382,39.9899,40.0313,133000.0
2011-04-27 14:10:00,58.12,58.14,58.05,58.08,160000.0,40.0382,40.0519,39.9899,40.0106,160000.0
2011-04-27 14:15:00,58.08,58.13,58.05,58.13,175300.0,40.0106,40.0451,39.9899,40.0451,175300.0
2011-04-27 14:20:00,58.13,58.21,58.12,58.18,209900.0,40.0451,40.1002,40.0382,40.0795,209900.0
2011-04-27 14:25:00,58.18,58.2,58.06,58.08,167200.0,40.0795,40.0933,39.9968,40.0106,167200.0
2011-04-27 14:30:00,58.08,58.17,58.08,58.17,112700.0,40.0106,40.0726,40.0106,40.0726,112700.0
2011-04-27 14:35:00,58.17,58.24,58.17,58.22,156500.0,40.0726,40.1208,40.0726,40.1071,156500.0
2011-04-27 14:40:00,58.22,58.22,58.15,58.16,149500.0,40.1071,40.1071,40.0588,40.0657,149500.0
2011-04-27 14:45:00,58.16,58.2,58.12,58.13,128000.0,40.0657,40.0933,40.0382,40.0451,128000.0
2011-04-27 14:50:00,58.12,58.23,58.11,58.22,95400.0,40.0382,40.1139,40.0313,40.1071,95400.0
2011-04-27 14:55:00,58.23,58.29,58.19,58.28,179300.0,40.1139,40.1553,40.0864,40.1484,179300.0
2011-04-27 15:00:00,58.28,58.33,58.23,58.33,222900.0,40.1484,40.1828,40.1139,40.1828,222900.0
2011-04-27 15:05:00,58.32,58.34,58.24,58.25,191100.0,40.1759,40.1897,40.1208,40.1277,191100.0
2011-04-27 15:10:00,58.25,58.35,58.24,58.35,144600.0,40.1277,40.1966,40.1208,40.1966,144600.0
2011-04-27 15:15:00,58.35,58.42,58.34,58.42,229500.0,40.1966,40.2448,40.1897,40.2448,229500.0
2011-04-27 15:20:00,58.42,58.44,58.38,58.44,214500.0,40.2448,40.2586,40.2173,40.2586,214500.0
2011-04-27 15:25:00,58.43,58.44,58.36,58.38,236400.0,40.2517,40.2586,40.2035,40.2173,236400.0
2011-04-27 15:30:00,58.38,58.46,58.37,58.45,351000.0,40.2173,40.2724,40.2104,40.2655,351000.0
2011-04-27 15:35:00,58.44,58.45,58.38,58.4,403000.0,40.2586,40.2655,40.2173,40.2311,403000.0
2011-04-27 15:40:00,58.41,58.42,58.28,58.31,478600.0,40.2379,40.2448,40.1484,40.1691,478600.0
2011-04-27 15:45:00,58.31,58.32,58.27,58.3,426600.0,40.1691,40.1759,40.1415,40.1622,426600.0
2011-04-27 15:50:00,58.29,58.3,58.17,58.17,573400.0,40.1553,40.1622,40.0726,40.0726,573400.0
2011-04-27 15:55:00,58.17,58.2,58.06,58.18,741100.0,40.0726,40.0933,39.9968,40.0795,741100.0
2011-04-28 09:30:00,57.76,58.0,57.64,57.82,551000.0,39.7902,39.9555,39.7075,39.8315,551000.0
2011-04-28 09:35:00,57.83,58.0,57.8,57.89,317300.0,39.8384,39.9555,39.8177,39.8797,317300.0
2011-04-28 09:40:00,57.9,57.96,57.81,57.81,263600.0,39.8866,39.9279,39.8246,39.8246,263600.0
2011-04-28 09:45:00,57.82,57.82,57.57,57.63,278600.0,39.8315,39.8315,39.6593,39.7006,278600.0
2011-04-28 09:50:00,57.63,57.79,57.54,57.79,220100.0,39.7006,39.8108,39.6386,39.8108,220100.0
2011-04-28 09:55:00,57.79,57.85,57.77,57.78,209400.0,39.8108,39.8522,39.7971,39.8039,209400.0
2011-04-28 10:00:00,57.78,57.82,57.72,57.81,179900.0,39.8039,39.8315,39.7626,39.8246,179900.0
2011-04-28 10:05:00,57.81,57.82,57.73,57.76,79000.0,39.8246,39.8315,39.7695,39.7902,79000.0
2011-04-28 10:10:00,57.76,57.76,57.69,57.71,74600.0,39.7902,39.7902,39.7419,39.7557,74600.0
2011-04-28 10:15:00,57.72,57.73,57.55,57.56,121100.0,39.7626,39.7695,39.6455,39.6524,121100.0
2011-04-28 10:20:00,57.56,57.58,57.49,57.49,228700.0,39.6524,39.6662,39.6042,39.6042,228700.0
2011-04-28 10:25:00,57.5,57.54,57.39,57.5,302200.0,39.6111,39.6386,39.5353,39.6111,302200.0
2011-04-28 10:30:00,57.5,57.5,57.38,57.45,160600.0,39.6111,39.6111,39.5284,39.5766,160600.0
2011-04-28 10:35:00,57.44,57.46,57.4,57.41,83600.0,39.5697,39.5835,39.5422,39.5491,83600.0
2011-04-28 10:40:00,57.41,57.49,57.41,57.49,79500.0,39.5491,39.6042,39.5491,39.6042,79500.0
2011-04-28 10:45:00,57.48,57.54,57.48,57.52,203800.0,39.5973,39.6386,39.5973,39.6248,203800.0
2011-04-28 10:50:00,57.51,57.55,57.47,57.48,200200.0,39.6179,39.6455,39.5904,39.5973,200200.0
2011-04-28 10:55:00,57.49,57.52,57.47,57.49,115400.0,39.6042,39.6248,39.5904,39.6042,115400.0
2011-04-28 11:00:00,57.49,57.54,57.47,57.54,138500.0,39.6042,39.6386,39.5904,39.6386,138500.0
2011-04-28 11:05:00,57.54,57.55,57.44,57.44,85200.0,39.6386,39.6455,39.5697,39.5697,85200.0
2011-04-28 11:10:00,57.45,57.47,57.42,57.47,94100.0,39.5766,39.5904,39.5559,39.5904,94100.0
2011-04-28 11:15:00,57.47,57.47,57.42,57.44,79900.0,39.5904,39.5904,39.5559,39.5697,79900.0
2011-04-28 11:20:00,57.44,57.45,57.4,57.42,133800.0,39.5697,39.5766,39.5422,39.5559,133800.0
2011-04-28 11:25:00,57.41,57.44,57.4,57.4,56700.0,39.5491,39.5697,39.5422,39.5422,56700.0
2011-04-28 11:30:00,57.4,57.4,57.34,57.39,105500.0,39.5422,39.5422,39.5008,39.5353,105500.0
2011-04-28 11:35:00,57.39,57.43,57.29,57.3,99600.0,39.5353,39.5628,39.4664,39.4733,99600.0
2011-04-28 11:40:00,57.3,57.3,57.23,57.23,139100.0,39.4733,39.4733,39.4251,39.4251,139100.0
2011-04-28 11:45:00,57.25,57.28,57.21,57.22,111200.0,39.4388,39.4595,39.4113,39.4182,111200.0
2011-04-28 11:50:00,57.23,57.28,57.21,57.25,182100.0,39.4251,39.4595,39.4113,39.4388,182100.0
2011-04-28 11:55:00,57.25,57.26,57.2,57.2,132200.0,39.4388,39.4457,39.4044,39.4044,132200.0
2011-04-28 12:00:00,57.21,57.21,57.19,57.2,93100.0,39.4113,39.4113,39.3975,39.4044,93100.0
2011-04-28 12:05:00,57.21,57.26,57.15,57.23,166000.0,39.4113,39.4457,39.3699,39.4251,166000.0
2011-04-28 12:10:00,57.23,57.39,57.22,57.37,82400.0,39.4251,39.5353,39.4182,39.5215,82400.0
2011-04-28 12:15:00,57.38,57.45,57.37,57.41,87900.0,39.5284,39.5766,39.5215,39.5491,87900.0
2011-04-28 12:20:00,57.41,57.45,57.37,57.38,43100.0,39.5491,39.5766,39.5215,39.5284,43100.0
2011-04-28 12:25:00,57.39,57.62,57.38,57.62,135500.0,39.5353,39.6937,39.5284,39.6937,135500.0
2011-04-28 12:30:00,57.62,57.62,57.52,57.6,61400.0,39.6937,39.6937,39.6248,39.6799,61400.0
2011-04-28 12:35:00,57.6,57.69,57.6,57.69,147600.0,39.6799,39.7419,39.6799,39.7419,147600.0
2011-04-28 12:40:00,57.69,57.72,57.59,57.61,123700.0,39.7419,39.7626,39.6731,39.6868,123700.0
2011-04-28 12:45:00,57.62,57.62,57.54,57.55,56000.0,39.6937,39.6937,39.6386,39.6455,56000.0
2011-04-28 12:50:00,57.55,57.55,57.47,57.5,90400.0,39.6455,39.6455,39.5904,39.6111,90400.0
2011-04-28 12:55:00,57.49,57.5,57.47,57.47,78700.0,39.6042,39.6111,39.5904,39.5904,78700.0
2011-04-28 13:00:00,57.48,57.53,57.47,57.53,54500.0,39.5973,39.6317,39.5904,39.6317,54500.0
2011-04-28 13:05:00,57.53,57.53,57.46,57.46,102400.0,39.6317,39.6317,39.5835,39.5835,102400.0
2011-04-28 13:10:00,57.47,57.5,57.44,57.44,120600.0,39.5904,39.6111,39.5697,39.5697,120600.0
2011-04-28 13:15:00,57.45,57.46,57.39,57.46,80100.0,39.5766,39.5835,39.5353,39.5835,80100.0
2011-04-28 13:20:00,57.45,57.47,57.42,57.45,75600.0,39.5766,39.5904,39.5559,39.5766,75600.0
2011-04-28 13:25:00,57.45,57.45,57.37,57.41,155800.0,39.5766,39.5766,39.5215,39.5491,155800.0
2011-04-28 13:30:00,57.41,57.45,57.4,57.44,74600.0,39.5491,39.5766,39.5422,39.5697,74600.0
2011-04-28 13:35:00,57.44,57.45,57.38,57.39,94000.0,39.5697,39.5766,39.5284,39.5353,94000.0
2011-04-28 13:40:00,57.4,57.45,57.36,57.45,144200.0,39.5422,39.5766,39.5146,39.5766,144200.0
2011-04-28 13:45:00,57.45,57.47,57.42,57.45,61600.0,39.5766,39.5904,39.5559,39.5766,61600.0
2011-04-28 13:50:00,57.45,57.46,57.44,57.44,109800.0,39.5766,39.5835,39.5697,39.5697,109800.0
2011-04-28 13:55:00,57.45,57.46,57.4,57.42,77900.0,39.5766,39.5835,39.5422,39.5559,77900.0
2011-04-28 14:00:00,57.42,57.42,57.37,57.38,93200.0,39.5559,39.5559,39.5215,39.5284,93200.0
2011-04-28 14:05:00,57.38,57.41,57.34,57.34,87200.0,39.5284,39.5491,39.5008,39.5008,87200.0
2011-04-28 14:10:00,57.35,57.37,57.33,57.36,75800.0,39.5077,39.5215,39.4939,39.5146,75800.0
2011-04-28 14:15:00,57.37,57.42,57.37,57.42,66700.0,39.5215,39.5559,39.5215,39.5559,66700.0
2011-04-28 14:20:00,57.43,57.46,57.4,57.4,102200.0,39.5628,39.5835,39.5422,39.5422,102200.0
2011-04-28 14:25:00,57.4,57.47,57.4,57.43,158500.0,39.5422,39.5904,39.5422,39.5628,158500.0
2011-04-28 14:30:00,57.44,57.48,57.43,57.45,83900.0,39.5697,39.5973,39.5628,39.5766,83900.0
2011-04-28 14:35:00,57.46,57.48,57.44,57.45,109900.0,39.5835,39.5973,39.5697,39.5766,109900.0
2011-04-28 14:40:00,57.44,57.48,57.44,57.47,102300.0,39.5697,39.5973,39.5697,39.5904,102300.0
2011-04-28 14:45:00,57.47,57.48,57.42,57.43,128600.0,39.5904,39.5973,39.5559,39.5628,128600.0
2011-04-28 14:50:00,57.44,57.53,57.42,57.51,154800.0,39.5697,39.6317,39.5559,39.6179,154800.0
2011-04-28 14:55:00,57.52,57.52,57.45,57.45,69300.0,39.6248,39.6248,39.5766,39.5766,69300.0
2011-04-28 15:00:00,57.46,57.48,57.44,57.47,62000.0,39.5835,39.5973,39.5697,39.5904,62000.0
2011-04-28 15:05:00,57.47,57.52,57.45,57.49,85100.0,39.5904,39.6248,39.5766,39.6042,85100.0
2011-04-28 15:10:00,57.48,57.61,57.48,57.56,185300.0,39.5973,39.6868,39.5973,39.6524,185300.0
2011-04-28 15:15:00,57.56,57.58,57.51,57.51,123000.0,39.6524,39.6662,39.6179,39.6179,123000.0
2011-04-28 15:20:00,57.51,57.56,57.49,57.49,139600.0,39.6179,39.6524,39.6042,39.6042,139600.0
2011-04-28 15:25:00,57.5,57.53,57.46,57.48,182500.0,39.6111,39.6317,39.5835,39.5973,182500.0
2011-04-28 15:30:00,57.48,57.63,57.47,57.57,187500.0,39.5973,39.7006,39.5904,39.6593,187500.0
2011-04-28 15:35:00,57.58,57.67,57.57,57.66,268300.0,39.6662,39.7282,39.6593,39.7213,268300.0
2011-04-28 15:40:00,57.67,57.77,57.66,57.73,216600.0,39.7282,39.7971,39.7213,39.7695,216600.0
2011-04-28 15:45:00,57.73,57.78,57.64,57.64,232900.0,39.7695,39.8039,39.7075,39.7075,232900.0
2011-04-28 15:50:00,57.64,57.67,57.6,57.65,509600.0,39.7075,39.7282,39.6799,39.7144,509600.0
2011-04-28 15:55:00,57.65,57.68,57.53,57.58,444300.0,39.7144,39.7351,39.6317,39.6662,444300.0
2011-04-29 09:30:00,57.56,57.78,57.56,57.73,278600.0,39.6524,39.8039,39.6524,39.7695,278600.0
2011-04-29 09:35:00,57.73,57.78,57.62,57.69,284600.0,39.7695,39.8039,39.6937,39.7419,284600.0
2011-04-29 09:40:00,57.69,57.71,57.47,57.59,224400.0,39.7419,39.7557,39.5904,39.6731,224400.0
2011-04-29 09:45:00,57.6,57.78,57.6,57.73,243700.0,39.6799,39.8039,39.6799,39.7695,243700.0
2011-04-29 09:50:00,57.73,57.75,57.64,57.7,143400.0,39.7695,39.7833,39.7075,39.7488,143400.0
2011-04-29 09:55:00,57.69,57.7,57.62,57.64,199000.0,39.7419,39.7488,39.6937,39.7075,199000.0
2011-04-29 10:00:00,57.64,57.74,57.61,57.63,433200.0,39.7075,39.7764,39.6868,39.7006,433200.0
2011-04-29 10:05:00,57.63,57.65,57.51,57.55,200100.0,39.7006,39.7144,39.6179,39.6455,200100.0
2011-04-29 10:10:00,57.55,57.59,57.43,57.49,279500.0,39.6455,39.6731,39.5628,39.6042,279500.0
2011-04-29 10:15:00,57.49,57.69,57.49,57.64,263800.0,39.6042,39.7419,39.6042,39.7075,263800.0
2011-04-29 10:20:00,57.65,57.69,57.6,57.66,195800.0,39.7144,39.7419,39.6799,39.7213,195800.0
2011-04-29 10:25:00,57.65,57.69,57.64,57.66,70800.0,39.7144,39.7419,39.7075,39.7213,70800.0
2011-04-29 10:30:00,57.66,57.69,57.62,57.65,203800.0,39.7213,39.7419,39.6937,39.7144,203800.0
2011-04-29 10:35:00,57.65,57.7,57.65,57.67,92200.0,39.7144,39.7488,39.7144,39.7282,92200.0
2011-04-29 10:40:00,57.68,57.7,57.64,57.69,110600.0,39.7351,39.7488,39.7075,39.7419,110600.0
2011-04-29 10:45:00,57.69,57.78,57.68,57.75,176300.0,39.7419,39.8039,39.7351,39.7833,176300.0
2011-04-29 10:50:00,57.74,57.79,57.73,57.78,64200.0,39.7764,39.8108,39.7695,39.8039,64200.0
2011-04-29 10:55:00,57.78,57.84,57.77,57.82,127200.0,39.8039,39.8453,39.7971,39.8315,127200.0
2011-04-29 11:00:00,57.81,57.86,57.79,57.8,84900.0,39.8246,39.8591,39.8108,39.8177,84900.0
2011-04-29 11:05:00,57.79,57.86,57.76,57.85,138500.0,39.8108,39.8591,39.7902,39.8522,138500.0
2011-04-29 11:10:00,57.85,57.88,57.83,57.83,62200.0,39.8522,39.8728,39.8384,39.8384,62200.0
2011-04-29 11:15:00,57.84,57.84,57.75,57.75,70000.0,39.8453,39.8453,39.7833,39.7833,70000.0
2011-04-29 11:20:00,57.75,57.82,57.74,57.82,146600.0,39.7833,39.8315,39.7764,39.8315,146600.0
2011-04-29 11:25:00,57.83,57.88,57.81,57.85,86200.0,39.8384,39.8728,39.8246,39.8522,86200.0
2011-04-29 11:30:00,57.84,57.86,57.8,57.83,64500.0,39.8453,39.8591,39.8177,39.8384,64500.0
2011-04-29 11:35:00,57.83,57.83,57.8,57.83,23200.0,39.8384,39.8384,39.8177,39.8384,23200.0
2011-04-29 11:40:00,57.82,57.88,57.72,57.76,216000.0,39.8315,39.8728,39.7626,39.7902,216000.0
2011-04-29 11:45:00,57.75,57.88,57.75,57.88,95500.0,39.7833,39.8728,39.7833,39.8728,95500.0
2011-04-29 11:50:00,57.88,57.88,57.78,57.79,48500.0,39.8728,39.8728,39.8039,39.8108,48500.0
2011-04-29 11:55:00,57.79,57.82,57.79,57.79,37300.0,39.8108,39.8315,39.8108,39.8108,37300.0
2011-04-29 12:00:00,57.79,57.82,57.79,57.8,30200.0,39.8108,39.8315,39.8108,39.8177,30200.0
2011-04-29 12:05:00,57.8,57.81,57.68,57.72,77800.0,39.8177,39.8246,39.7351,39.7626,77800.0
2011-04-29 12:10:00,57.72,57.76,57.72,57.75,57900.0,39.7626,39.7902,39.7626,39.7833,57900.0
2011-04-29 12:15:00,57.75,57.77,57.71,57.74,105700.0,39.7833,39.7971,39.7557,39.7764,105700.0
2011-04-29 12:20:00,57.75,57.75,57.73,57.75,46700.0,39.7833,39.7833,39.7695,39.7833,46700.0
2011-04-29 12:25:00,57.75,57.78,57.74,57.77,43800.0,39.7833,39.8039,39.7764,39.7971,43800.0
2011-04-29 12:30:00,57.78,57.8,57.74,57.76,59000.0,39.8039,39.8177,39.7764,39.7902,59000.0
2011-04-29 12:35:00,57.76,57.79,57.75,57.79,48300.0,39.7902,39.8108,39.7833,39.8108,48300.0
2011-04-29 12:40:00,57.79,57.8,57.78,57.8,40600.0,39.8108,39.8177,39.8039,39.8177,40600.0
2011-04-29 12:45:00,57.8,57.8,57.76,57.76,154600.0,39.8177,39.8177,39.7902,39.7902,154600.0
2011-04-29 12:50:00,57.76,57.86,57.76,57.86,89900.0,39.7902,39.8591,39.7902,39.8591,89900.0
2011-04-29 12:55:00,57.86,57.93,57.84,57.91,128500.0,39.8591,39.9073,39.8453,39.8935,128500.0
2011-04-29 13:00:00,57.91,57.96,57.9,57.94,119100.0,39.8935,39.9279,39.8866,39.9142,119100.0
2011-04-29 13:05:00,57.93,57.95,57.92,57.95,16000.0,39.9073,39.9211,39.9004,39.9211,16000.0
2011-04-29 13:10:00,57.94,57.99,57.93,57.94,60300.0,39.9142,39.9486,39.9073,39.9142,60300.0
2011-04-29 13:15:00,57.94,57.95,57.9,57.9,26300.0,39.9142,39.9211,39.8866,39.8866,26300.0
2011-04-29 13:20:00,57.9,57.92,57.9,57.9,18400.0,39.8866,39.9004,39.8866,39.8866,18400.0
2011-04-29 13:25:00,57.9,57.91,57.85,57.86,66000.0,39.8866,39.8935,39.8522,39.8591,66000.0
2011-04-29 13:30:00,57.87,57.88,57.77,57.78,69300.0,39.8659,39.8728,39.7971,39.8039,69300.0
2011-04-29 13:35:00,57.79,57.82,57.68,57.71,110700.0,39.8108,39.8315,39.7351,39.7557,110700.0
2011-04-29 13:40:00,57.71,57.74,57.68,57.73,41600.0,39.7557,39.7764,39.7351,39.7695,41600.0
2011-04-29 13:45:00,57.74,57.74,57.71,57.72,48000.0,39.7764,39.7764,39.7557,39.7626,48000.0
2011-04-29 13:50:00,57.72,57.73,57.66,57.67,74700.0,39.7626,39.7695,39.7213,39.7282,74700.0
2011-04-29 13:55:00,57.67,57.68,57.56,57.58,101800.0,39.7282,39.7351,39.6524,39.6662,101800.0
2011-04-29 14:00:00,57.58,57.59,57.54,57.57,96500.0,39.6662,39.6731,39.6386,39.6593,96500.0
2011-04-29 14:05:00,57.57,57.57,57.52,57.55,133800.0,39.6593,39.6593,39.6248,39.6455,133800.0
2011-04-29 14:10:00,57.55,57.55,57.51,57.53,63700.0,39.6455,39.6455,39.6179,39.6317,63700.0
2011-04-29 14:15:00,57.52,57.52,57.49,57.49,63600.0,39.6248,39.6248,39.6042,39.6042,63600.0
2011-04-29 14:20:00,57.49,57.51,57.45,57.46,99400.0,39.6042,39.6179,39.5766,39.5835,99400.0
2011-04-29 14:25:00,57.46,57.49,57.45,57.47,114200.0,39.5835,39.6042,39.5766,39.5904,114200.0
2011-04-29 14:30:00,57.47,57.48,57.44,57.46,86800.0,39.5904,39.5973,39.5697,39.5835,86800.0
2011-04-29 14:35:00,57.45,57.53,57.45,57.53,136900.0,39.5766,39.6317,39.5766,39.6317,136900.0
2011-04-29 14:40:00,57.52,57.54,57.36,57.37,388300.0,39.6248,39.6386,39.5146,39.5215,388300.0
2011-04-29 14:45:00,57.38,57.38,57.28,57.37,156600.0,39.5284,39.5284,39.4595,39.5215,156600.0
2011-04-29 14:50:00,57.37,57.38,57.3,57.33,122300.0,39.5215,39.5284,39.4733,39.4939,122300.0
2011-04-29 14:55:00,57.34,57.37,57.32,57.32,124000.0,39.5008,39.5215,39.4871,39.4871,124000.0
2011-04-29 15:00:00,57.32,57.33,57.19,57.2,279000.0,39.4871,39.4939,39.3975,39.4044,279000.0
2011-04-29 15:05:00,57.2,57.26,57.2,57.24,186400.0,39.4044,39.4457,39.4044,39.4319,186400.0
2011-04-29 15:10:00,57.23,57.29,57.2,57.24,219000.0,39.4251,39.4664,39.4044,39.4319,219000.0
2011-04-29 15:15:00,57.23,57.3,57.23,57.27,122400.0,39.4251,39.4733,39.4251,39.4526,122400.0
2011-04-29 15:20:00,57.27,57.33,57.26,57.27,119400.0,39.4526,39.4939,39.4457,39.4526,119400.0
2011-04-29 15:25:00,57.27,57.29,57.21,57.22,134300.0,39.4526,39.4664,39.4113,39.4182,134300.0
2011-04-29 15:30:00,57.22,57.27,57.22,57.25,262200.0,39.4182,39.4526,39.4182,39.4388,262200.0
2011-04-29 15:35:00,57.25,57.34,57.24,57.29,281900.0,39.4388,39.5008,39.4319,39.4664,281900.0
2011-04-29 15:40:00,57.3,57.31,57.27,57.3,261200.0,39.4733,39.4802,39.4526,39.4733,261200.0
2011-04-29 15:45:00,57.29,57.38,57.28,57.34,479300.0,39.4664,39.5284,39.4595,39.5008,479300.0
2011-04-29 15:50:00,57.35,57.35,57.14,57.2,1171900.0,39.5077,39.5077,39.3631,39.4044,1171900.0
2011-04-29 15:55:00,57.2,57.26,56.84,56.85,3106200.0,39.4044,39.4457,39.1564,39.1633,3106200.0
2011-05-02 09:30:00,57.45,57.7,57.1,57.32,398600.0,39.5766,39.7488,39.3355,39.4871,398600.0
2011-05-02 09:35:00,57.36,57.39,57.15,57.15,305000.0,39.5146,39.5353,39.3699,39.3699,305000.0
2011-05-02 09:40:00,57.15,57.34,57.14,57.32,312100.0,39.3699,39.5008,39.3631,39.4871,312100.0
2011-05-02 09:45:00,57.33,57.33,57.09,57.15,258400.0,39.4939,39.4939,39.3286,39.3699,258400.0
2011-05-02 09:50:00,57.14,57.22,56.98,57.05,367300.0,39.3631,39.4182,39.2528,39.3011,367300.0
2011-05-02 09:55:00,57.04,57.23,57.04,57.2,138700.0,39.2942,39.4251,39.2942,39.4044,138700.0
2011-05-02 10:00:00,57.2,57.36,57.18,57.32,178900.0,39.4044,39.5146,39.3906,39.4871,178900.0
2011-05-02 10:05:00,57.3,57.46,57.25,57.42,322400.0,39.4733,39.5835,39.4388,39.5559,322400.0
2011-05-02 10:10:00,57.42,57.53,57.39,57.52,113700.0,39.5559,39.6317,39.5353,39.6248,113700.0
2011-05-02 10:15:00,57.53,57.69,57.49,57.68,209700.0,39.6317,39.7419,39.6042,39.7351,209700.0
2011-05-02 10:20:00,57.69,57.74,57.6,57.74,174000.0,39.7419,39.7764,39.6799,39.7764,174000.0
2011-05-02 10:25:00,57.74,57.9,57.7,57.88,298600.0,39.7764,39.8866,39.7488,39.8728,298600.0
2011-05-02 10:30:00,57.88,57.9,57.7,57.79,200300.0,39.8728,39.8866,39.7488,39.8108,200300.0
2011-05-02 10:35:00,57.79,57.81,57.72,57.79,116500.0,39.8108,39.8246,39.7626,39.8108,116500.0
2011-05-02 10:40:00,57.79,57.81,57.75,57.75,102800.0,39.8108,39.8246,39.7833,39.7833,102800.0
2011-05-02 10:45:00,57.74,57.76,57.68,57.74,171800.0,39.7764,39.7902,39.7351,39.7764,171800.0
2011-05-02 10:50:00,57.73,57.87,57.73,57.86,137700.0,39.7695,39.8659,39.7695,39.8591,137700.0
2011-05-02 10:55:00,57.85,57.87,57.73,57.77,270800.0,39.8522,39.8659,39.7695,39.7971,270800.0
2011-05-02 11:00:00,57.78,57.8,57.7,57.71,92600.0,39.8039,39.8177,39.7488,39.7557,92600.0
2011-05-02 11:05:00,57.71,57.76,57.69,57.7,275600.0,39.7557,39.7902,39.7419,39.7488,275600.0
2011-05-02 11:10:00,57.7,57.71,57.69,57.7,68100.0,39.7488,39.7557,39.7419,39.7488,68100.0
2011-05-02 11:15:00,57.69,57.7,57.68,57.7,58300.0,39.7419,39.7488,39.7351,39.7488,58300.0
2011-05-02 11:20:00,57.7,57.7,57.53,57.58,241500.0,39.7488,39.7488,39.6317,39.6662,241500.0
2011-05-02 11:25:00,57.59,57.61,57.53,57.56,97000.0,39.6731,39.6868,39.6317,39.6524,97000.0
2011-05-02 11:30:00,57.56,57.56,57.39,57.55,223000.0,39.6524,39.6524,39.5353,39.6455,223000.0
2011-05-02 11:35:00,57.55,57.65,57.54,57.64,186600.0,39.6455,39.7144,39.6386,39.7075,186600.0
2011-05-02 11:40:00,57.66,57.72,57.64,57.67,110200.0,39.7213,39.7626,39.7075,39.7282,110200.0
2011-05-02 11:45:00,57.66,57.69,57.53,57.53,53200.0,39.7213,39.7419,39.6317,39.6317,53200.0
2011-05-02 11:50:00,57.52,57.59,57.44,57.56,102300.0,39.6248,39.6731,39.5697,39.6524,102300.0
2011-05-02 11:55:00,57.56,57.58,57.44,57.44,116900.0,39.6524,39.6662,39.5697,39.5697,116900.0
2011-05-02 12:00:00,57.44,57.47,57.39,57.4,79600.0,39.5697,39.5904,39.5353,39.5422,79600.0
2011-05-02 12:05:00,57.4,57.41,57.31,57.32,159900.0,39.5422,39.5491,39.4802,39.4871,159900.0
2011-05-02 12:10:00,57.32,57.35,57.25,57.33,149700.0,39.4871,39.5077,39.4388,39.4939,149700.0
2011-05-02 12:15:00,57.34,57.39,57.33,57.37,112100.0,39.5008,39.5353,39.4939,39.5215,112100.0
2011-05-02 12:20:00,57.38,57.38,57.28,57.29,168500.0,39.5284,39.5284,39.4595,39.4664,168500.0
2011-05-02 12:25:00,57.29,57.32,57.16,57.18,121000.0,39.4664,39.4871,39.3768,39.3906,121000.0
2011-05-02 12:30:00,57.19,57.31,57.11,57.3,263300.0,39.3975,39.4802,39.3424,39.4733,263300.0
2011-05-02 12:35:00,57.31,57.38,57.3,57.38,43600.0,39.4802,39.5284,39.4733,39.5284,43600.0
2011-05-02 12:40:00,57.37,57.4,57.35,57.37,82900.0,39.5215,39.5422,39.5077,39.5215,82900.0
2011-05-02 12:45:00,57.37,57.38,57.28,57.28,122600.0,39.5215,39.5284,39.4595,39.4595,122600.0
2011-05-02 12:50:00,57.29,57.36,57.28,57.36,76300.0,39.4664,39.5146,39.4595,39.5146,76300.0
2011-05-02 12:55:00,57.36,57.4,57.36,57.38,57000.0,39.5146,39.5422,39.5146,39.5284,57000.0
2011-05-02 13:00:00,57.37,57.38,57.29,57.33,94500.0,39.5215,39.5284,39.4664,39.4939,94500.0
2011-05-02 13:05:00,57.33,57.4,57.32,57.39,70100.0,39.4939,39.5422,39.4871,39.5353,70100.0
2011-05-02 13:10:00,57.38,57.41,57.36,57.38,37000.0,39.5284,39.5491,39.5146,39.5284,37000.0
2011-05-02 13:15:00,57.39,57.5,57.39,57.49,95200.0,39.5353,39.6111,39.5353,39.6042,95200.0
2011-05-02 13:20:00,57.49,57.5,57.47,57.5,38000.0,39.6042,39.6111,39.5904,39.6111,38000.0
2011-05-02 13:25:00,57.5,57.62,57.5,57.58,83500.0,39.6111,39.6937,39.6111,39.6662,83500.0
2011-05-02 13:30:00,57.57,57.61,57.54,57.55,87700.0,39.6593,39.6868,39.6386,39.6455,87700.0
2011-05-02 13:35:00,57.55,57.55,57.5,57.52,67600.0,39.6455,39.6455,39.6111,39.6248,67600.0
2011-05-02 13:40:00,57.52,57.56,57.49,57.52,56100.0,39.6248,39.6524,39.6042,39.6248,56100.0
2011-05-02 13:45:00,57.53,57.56,57.5,57.51,24900.0,39.6317,39.6524,39.6111,39.6179,24900.0
2011-05-02 13:50:00,57.51,57.51,57.46,57.46,39300.0,39.6179,39.6179,39.5835,39.5835,39300.0
2011-05-02 13:55:00,57.47,57.52,57.46,57.5,69200.0,39.5904,39.6248,39.5835,39.6111,69200.0
2011-05-02 14:00:00,57.5,57.51,57.47,57.51,152300.0,39.6111,39.6179,39.5904,39.6179,152300.0
2011-05-02 14:05:00,57.5,57.52,57.47,57.5,65800.0,39.6111,39.6248,39.5904,39.6111,65800.0
2011-05-02 14:10:00,57.5,57.57,57.49,57.56,105000.0,39.6111,39.6593,39.6042,39.6524,105000.0
2011-05-02 14:15:00,57.57,57.59,57.54,57.55,82100.0,39.6593,39.6731,39.6386,39.6455,82100.0
2011-05-02 14:20:00,57.55,57.56,57.51,57.52,65300.0,39.6455,39.6524,39.6179,39.6248,65300.0
2011-05-02 14:25:00,57.52,57.52,57.43,57.47,71600.0,39.6248,39.6248,39.5628,39.5904,71600.0
2011-05-02 14:30:00,57.47,57.52,57.44,57.51,50700.0,39.5904,39.6248,39.5697,39.6179,50700.0
2011-05-02 14:35:00,57.51,57.55,57.47,57.54,68500.0,39.6179,39.6455,39.5904,39.6386,68500.0
2011-05-02 14:40:00,57.54,57.56,57.52,57.53,87300.0,39.6386,39.6524,39.6248,39.6317,87300.0
2011-05-02 14:45:00,57.53,57.58,57.51,57.51,103000.0,39.6317,39.6662,39.6179,39.6179,103000.0
2011-05-02 14:50:00,57.52,57.54,57.5,57.52,45600.0,39.6248,39.6386,39.6111,39.6248,45600.0
2011-05-02 14:55:00,57.52,57.52,57.41,57.41,153400.0,39.6248,39.6248,39.5491,39.5491,153400.0
2011-05-02 15:00:00,57.41,57.43,57.35,57.43,147500.0,39.5491,39.5628,39.5077,39.5628,147500.0
2011-05-02 15:05:00,57.43,57.55,57.43,57.52,76200.0,39.5628,39.6455,39.5628,39.6248,76200.0
2011-05-02 15:10:00,57.52,57.55,57.47,57.47,71100.0,39.6248,39.6455,39.5904,39.5904,71100.0
2011-05-02 15:15:00,57.47,57.53,57.46,57.49,103700.0,39.5904,39.6317,39.5835,39.6042,103700.0
2011-05-02 15:20:00,57.5,57.52,57.45,57.45,112300.0,39.6111,39.6248,39.5766,39.5766,112300.0
2011-05-02 15:25:00,57.46,57.47,57.31,57.35,223200.0,39.5835,39.5904,39.4802,39.5077,223200.0
2011-05-02 15:30:00,57.36,57.36,57.2,57.26,160000.0,39.5146,39.5146,39.4044,39.4457,160000.0
2011-05-02 15:35:00,57.26,57.33,57.15,57.2,187100.0,39.4457,39.4939,39.3699,39.4044,187100.0
2011-05-02 15:40:00,57.21,57.21,57.12,57.15,264400.0,39.4113,39.4113,39.3493,39.3699,264400.0
2011-05-02 15:45:00,57.16,57.32,57.15,57.31,213900.0,39.3768,39.4871,39.3699,39.4802,213900.0
2011-05-02 15:50:00,57.31,57.36,57.27,57.31,246300.0,39.4802,39.5146,39.4526,39.4802,246300.0
2011-05-02 15:55:00,57.31,57.31,57.22,57.28,487700.0,39.4802,39.4802,39.4182,39.4595,487700.0
2011-05-03 09:30:00,57.36,57.5,57.24,57.39,216300.0,39.5146,39.6111,39.4319,39.5353,216300.0
2011-05-03 09:35:00,57.37,57.5,57.3,57.46,128900.0,39.5215,39.6111,39.4733,39.5835,128900.0
2011-05-03 09:40:00,57.47,57.54,57.22,57.37,180500.0,39.5904,39.6386,39.4182,39.5215,180500.0
2011-05-03 09:45:00,57.36,57.36,57.06,57.13,287300.0,39.5146,39.5146,39.3079,39.3562,287300.0
2011-05-03 09:50:00,57.13,57.19,56.95,57.13,308100.0,39.3562,39.3975,39.2322,39.3562,308100.0
2011-05-03 09:55:00,57.13,57.3,57.12,57.15,146200.0,39.3562,39.4733,39.3493,39.3699,146200.0
2011-05-03 10:00:00,57.16,57.22,57.06,57.06,150500.0,39.3768,39.4182,39.3079,39.3079,150500.0
2011-05-03 10:05:00,57.07,57.16,57.03,57.07,144600.0,39.3148,39.3768,39.2873,39.3148,144600.0
2011-05-03 10:10:00,57.08,57.14,57.01,57.06,146800.0,39.3217,39.3631,39.2735,39.3079,146800.0
2011-05-03 10:15:00,57.06,57.13,57.04,57.04,99400.0,39.3079,39.3562,39.2942,39.2942,99400.0
2011-05-03 10:20:00,57.05,57.08,56.92,56.96,154300.0,39.3011,39.3217,39.2115,39.2391,154300.0
2011-05-03 10:25:00,56.96,57.01,56.92,56.92,118500.0,39.2391,39.2735,39.2115,39.2115,118500.0
2011-05-03 10:30:00,56.92,56.95,56.83,56.86,149400.0,39.2115,39.2322,39.1495,39.1702,149400.0
2011-05-03 10:35:00,56.85,56.86,56.71,56.72,182200.0,39.1633,39.1702,39.0668,39.0737,182200.0
2011-05-03 10:40:00,56.72,56.76,56.65,56.74,219400.0,39.0737,39.1013,39.0255,39.0875,219400.0
2011-05-03 10:45:00,56.74,56.76,56.66,56.76,141300.0,39.0875,39.1013,39.0324,39.1013,141300.0
2011-05-03 10:50:00,56.76,56.77,56.71,56.74,64200.0,39.1013,39.1082,39.0668,39.0875,64200.0
2011-05-03 10:55:00,56.74,56.75,56.67,56.68,103700.0,39.0875,39.0944,39.0393,39.0462,103700.0
2011-05-03 11:00:00,56.68,56.75,56.68,56.72,116300.0,39.0462,39.0944,39.0462,39.0737,116300.0
2011-05-03 11:05:00,56.72,56.73,56.63,56.65,72300.0,39.0737,39.0806,39.0117,39.0255,72300.0
2011-05-03 11:10:00,56.66,56.73,56.65,56.72,54800.0,39.0324,39.0806,39.0255,39.0737,54800.0
2011-05-03 11:15:00,56.71,56.86,56.71,56.86,142100.0,39.0668,39.1702,39.0668,39.1702,142100.0
2011-05-03 11:20:00,56.86,56.9,56.84,56.87,133300.0,39.1702,39.1977,39.1564,39.1771,133300.0
2011-05-03 11:25:00,56.86,56.86,56.69,56.72,149200.0,39.1702,39.1702,39.0531,39.0737,149200.0
2011-05-03 11:30:00,56.72,56.78,56.7,56.78,60600.0,39.0737,39.1151,39.0599,39.1151,60600.0
2011-05-03 11:35:00,56.78,56.86,56.78,56.83,59500.0,39.1151,39.1702,39.1151,39.1495,59500.0
2011-05-03 11:40:00,56.82,56.82,56.75,56.77,114800.0,39.1426,39.1426,39.0944,39.1082,114800.0
2011-05-03 11:45:00,56.77,56.77,56.69,56.74,66600.0,39.1082,39.1082,39.0531,39.0875,66600.0
2011-05-03 11:50:00,56.74,56.75,56.69,56.71,59800.0,39.0875,39.0944,39.0531,39.0668,59800.0
2011-05-03 11:55:00,56.72,56.74,56.68,56.7,74600.0,39.0737,39.0875,39.0462,39.0599,74600.0
2011-05-03 12:00:00,56.7,56.71,56.68,56.68,59800.0,39.0599,39.0668,39.0462,39.0462,59800.0
2011-05-03 12:05:00,56.69,56.71,56.66,56.68,148700.0,39.0531,39.0668,39.0324,39.0462,148700.0
2011-05-03 12:10:00,56.68,56.69,56.65,56.67,122000.0,39.0462,39.0531,39.0255,39.0393,122000.0
2011-05-03 12:15:00,56.67,56.7,56.65,56.67,49400.0,39.0393,39.0599,39.0255,39.0393,49400.0
2011-05-03 12:20:00,56.68,56.68,56.63,56.66,69600.0,39.0462,39.0462,39.0117,39.0324,69600.0
2011-05-03 12:25:00,56.67,56.69,56.64,56.66,39000.0,39.0393,39.0531,39.0186,39.0324,39000.0
2011-05-03 12:30:00,56.66,56.68,56.65,56.66,21800.0,39.0324,39.0462,39.0255,39.0324,21800.0
2011-05-03 12:35:00,56.66,56.66,56.5,56.5,182900.0,39.0324,39.0324,38.9222,38.9222,182900.0
2011-05-03 12:40:00,56.5,56.53,56.44,56.48,101500.0,38.9222,38.9428,38.8808,38.9084,101500.0
2011-05-03 12:45:00,56.49,56.49,56.42,56.43,118100.0,38.9153,38.9153,38.8671,38.8739,118100.0
2011-05-03 12:50:00,56.43,56.45,56.31,56.32,140400.0,38.8739,38.8877,38.7913,38.7982,140400.0
2011-05-03 12:55:00,56.32,56.37,56.32,56.33,62000.0,38.7982,38.8326,38.7982,38.8051,62000.0
2011-05-03 13:00:00,56.33,56.36,56.29,56.3,159000.0,38.8051,38.8257,38.7775,38.7844,159000.0
2011-05-03 13:05:00,56.3,56.37,56.29,56.35,120300.0,38.7844,38.8326,38.7775,38.8188,120300.0
2011-05-03 13:10:00,56.35,56.45,56.34,56.43,109400.0,38.8188,38.8877,38.8119,38.8739,109400.0
2011-05-03 13:15:00,56.42,56.45,56.34,56.37,105600.0,38.8671,38.8877,38.8119,38.8326,105600.0
2011-05-03 13:20:00,56.38,56.4,56.27,56.31,88800.0,38.8395,38.8533,38.7637,38.7913,88800.0
2011-05-03 13:25:00,56.31,56.31,56.2,56.23,102800.0,38.7913,38.7913,38.7155,38.7362,102800.0
2011-05-03 13:30:00,56.22,56.22,56.15,56.19,140900.0,38.7293,38.7293,38.6811,38.7086,140900.0
2011-05-03 13:35:00,56.19,56.4,56.19,56.21,134700.0,38.7086,38.8533,38.7086,38.7224,134700.0
2011-05-03 13:40:00,56.22,56.22,56.11,56.2,162800.0,38.7293,38.7293,38.6535,38.7155,162800.0
2011-05-03 13:45:00,56.2,56.21,56.09,56.14,147400.0,38.7155,38.7224,38.6397,38.6742,147400.0
2011-05-03 13:50:00,56.15,56.21,56.12,56.21,94300.0,38.6811,38.7224,38.6604,38.7224,94300.0
2011-05-03 13:55:00,56.21,56.21,56.12,56.18,118400.0,38.7224,38.7224,38.6604,38.7017,118400.0
2011-05-03 14:00:00,56.18,56.2,56.14,56.19,94800.0,38.7017,38.7155,38.6742,38.7086,94800.0
2011-05-03 14:05:00,56.18,56.19,55.96,56.15,295700.0,38.7017,38.7086,38.5502,38.6811,295700.0
2011-05-03 14:10:00,56.15,56.15,56.01,56.1,192500.0,38.6811,38.6811,38.5846,38.6466,192500.0
2011-05-03 14:15:00,56.1,56.11,56.07,56.07,95500.0,38.6466,38.6535,38.6259,38.6259,95500.0
2011-05-03 14:20:00,56.08,56.11,56.03,56.03,131500.0,38.6328,38.6535,38.5984,38.5984,131500.0
2011-05-03 14:25:00,56.03,56.11,56.01,56.1,222100.0,38.5984,38.6535,38.5846,38.6466,222100.0
2011-05-03 14:30:00,56.1,56.15,56.09,56.11,111500.0,38.6466,38.6811,38.6397,38.6535,111500.0
2011-05-03 14:35:00,56.12,56.12,56.01,56.01,118400.0,38.6604,38.6604,38.5846,38.5846,118400.0
2011-05-03 14:40:00,56.02,56.11,56.01,56.1,200800.0,38.5915,38.6535,38.5846,38.6466,200800.0
2011-05-03 14:45:00,56.1,56.12,56.08,56.11,89600.0,38.6466,38.6604,38.6328,38.6535,89600.0
2011-05-03 14:50:00,56.11,56.18,56.07,56.09,110400.0,38.6535,38.7017,38.6259,38.6397,110400.0
2011-05-03 14:55:00,56.08,56.09,56.04,56.05,123100.0,38.6328,38.6397,38.6053,38.6122,123100.0
2011-05-03 15:00:00,56.05,56.14,56.04,56.12,158300.0,38.6122,38.6742,38.6053,38.6604,158300.0
2011-05-03 15:05:00,56.12,56.15,56.08,56.12,141900.0,38.6604,38.6811,38.6328,38.6604,141900.0
2011-05-03 15:10:00,56.11,56.16,56.11,56.15,123900.0,38.6535,38.6879,38.6535,38.6811,123900.0
2011-05-03 15:15:00,56.14,56.18,56.1,56.1,105600.0,38.6742,38.7017,38.6466,38.6466,105600.0
2011-05-03 15:20:00,56.11,56.23,56.11,56.23,127000.0,38.6535,38.7362,38.6535,38.7362,127000.0
2011-05-03 15:25:00,56.23,56.25,56.21,56.22,80200.0,38.7362,38.7499,38.7224,38.7293,80200.0
2011-05-03 15:30:00,56.22,56.25,56.2,56.23,107600.0,38.7293,38.7499,38.7155,38.7362,107600.0
2011-05-03 15:35:00,56.24,56.24,56.17,56.24,193900.0,38.7431,38.7431,38.6948,38.7431,193900.0
2011-05-03 15:40:00,56.24,56.33,56.22,56.29,228600.0,38.7431,38.8051,38.7293,38.7775,228600.0
2011-05-03 15:45:00,56.3,56.36,56.28,56.31,246100.0,38.7844,38.8257,38.7706,38.7913,246100.0
2011-05-03 15:50:00,56.31,56.49,56.3,56.46,461500.0,38.7913,38.9153,38.7844,38.8946,461500.0
2011-05-03 15:55:00,56.46,56.53,56.41,56.49,542200.0,38.8946,38.9428,38.8602,38.9153,542200.0
2011-05-04 09:30:00,56.32,56.75,56.29,56.61,291000.0,38.7982,39.0944,38.7775,38.9979,291000.0
2011-05-04 09:35:00,56.62,56.65,56.43,56.52,180000.0,39.0048,39.0255,38.8739,38.9359,180000.0
2011-05-04 09:40:00,56.52,56.53,56.3,56.49,176000.0,38.9359,38.9428,38.7844,38.9153,176000.0
2011-05-04 09:45:00,56.49,56.61,56.45,56.56,144700.0,38.9153,38.9979,38.8877,38.9635,144700.0
2011-05-04 09:50:00,56.57,56.59,56.29,56.35,197100.0,38.9704,38.9842,38.7775,38.8188,197100.0
2011-05-04 09:55:00,56.36,56.46,56.12,56.15,188200.0,38.8257,38.8946,38.6604,38.6811,188200.0
2011-05-04 10:00:00,56.18,56.18,55.95,56.14,186400.0,38.7017,38.7017,38.5433,38.6742,186400.0
2011-05-04 10:05:00,56.13,56.16,55.95,55.97,181100.0,38.6673,38.6879,38.5433,38.5571,181100.0
2011-05-04 10:10:00,55.98,56.07,55.91,56.07,164800.0,38.5639,38.6259,38.5157,38.6259,164800.0
2011-05-04 10:15:00,56.07,56.12,56.03,56.12,110800.0,38.6259,38.6604,38.5984,38.6604,110800.0
2011-05-04 10:20:00,56.12,56.15,56.09,56.09,83800.0,38.6604,38.6811,38.6397,38.6397,83800.0
2011-05-04 10:25:00,56.1,56.11,56.03,56.03,114800.0,38.6466,38.6535,38.5984,38.5984,114800.0
2011-05-04 10:30:00,56.03,56.1,56.01,56.05,93200.0,38.5984,38.6466,38.5846,38.6122,93200.0
2011-05-04 10:35:00,56.06,56.09,55.99,56.01,137700.0,38.6191,38.6397,38.5708,38.5846,137700.0
2011-05-04 10:40:00,56.01,56.07,55.86,55.91,162100.0,38.5846,38.6259,38.4813,38.5157,162100.0
2011-05-04 10:45:00,55.91,55.92,55.78,55.8,192600.0,38.5157,38.5226,38.4262,38.4399,192600.0
2011-05-04 10:50:00,55.8,55.92,55.79,55.87,245800.0,38.4399,38.5226,38.4331,38.4882,245800.0
2011-05-04 10:55:00,55.87,55.91,55.83,55.89,133000.0,38.4882,38.5157,38.4606,38.5019,133000.0
2011-05-04 11:00:00,55.88,55.92,55.87,55.9,112000.0,38.4951,38.5226,38.4882,38.5088,112000.0
2011-05-04 11:05:00,55.9,55.94,55.86,55.92,108400.0,38.5088,38.5364,38.4813,38.5226,108400.0
2011-05-04 11:10:00,55.93,55.97,55.85,55.88,114800.0,38.5295,38.5571,38.4744,38.4951,114800.0
2011-05-04 11:15:00,55.88,55.88,55.59,55.62,203600.0,38.4951,38.4951,38.2953,38.3159,203600.0
2011-05-04 11:20:00,55.63,55.66,55.55,55.59,169100.0,38.3228,38.3435,38.2677,38.2953,169100.0
2011-05-04 11:25:00,55.59,55.62,55.45,55.55,374000.0,38.2953,38.3159,38.1988,38.2677,374000.0
2011-05-04 11:30:00,55.54,55.65,55.51,55.64,182000.0,38.2608,38.3366,38.2402,38.3297,182000.0
2011-05-04 11:35:00,55.64,55.67,55.61,55.64,109500.0,38.3297,38.3504,38.3091,38.3297,109500.0
2011-05-04 11:40:00,55.63,55.7,55.61,55.69,84300.0,38.3228,38.3711,38.3091,38.3642,84300.0
2011-05-04 11:45:00,55.68,55.73,55.66,55.73,67500.0,38.3573,38.3917,38.3435,38.3917,67500.0
2011-05-04 11:50:00,55.73,55.74,55.67,55.69,72500.0,38.3917,38.3986,38.3504,38.3642,72500.0
2011-05-04 11:55:00,55.68,55.82,55.68,55.81,61500.0,38.3573,38.4537,38.3573,38.4468,61500.0
2011-05-04 12:00:00,55.82,55.88,55.79,55.8,93500.0,38.4537,38.4951,38.4331,38.4399,93500.0
2011-05-04 12:05:00,55.8,55.83,55.77,55.83,68500.0,38.4399,38.4606,38.4193,38.4606,68500.0
2011-05-04 12:10:00,55.82,55.89,55.79,55.88,84800.0,38.4537,38.5019,38.4331,38.4951,84800.0
2011-05-04 12:15:00,55.88,55.91,55.87,55.91,56800.0,38.4951,38.5157,38.4882,38.5157,56800.0
2011-05-04 12:20:00,55.9,55.91,55.78,55.81,161800.0,38.5088,38.5157,38.4262,38.4468,161800.0
2011-05-04 12:25:00,55.81,55.82,55.69,55.72,148500.0,38.4468,38.4537,38.3642,38.3848,148500.0
2011-05-04 12:30:00,55.71,55.75,55.64,55.68,74400.0,38.3779,38.4055,38.3297,38.3573,74400.0
2011-05-04 12:35:00,55.68,55.75,55.67,55.7,291000.0,38.3573,38.4055,38.3504,38.3711,291000.0
2011-05-04 12:40:00,55.7,55.73,55.55,55.55,140900.0,38.3711,38.3917,38.2677,38.2677,140900.0
2011-05-04 12:45:00,55.55,55.6,55.49,55.52,222200.0,38.2677,38.3022,38.2264,38.2471,222200.0
2011-05-04 12:50:00,55.53,55.54,55.42,55.44,183600.0,38.2539,38.2608,38.1782,38.1919,183600.0
2011-05-04 12:55:00,55.44,55.62,55.44,55.59,147700.0,38.1919,38.3159,38.1919,38.2953,147700.0
2011-05-04 13:00:00,55.59,55.68,55.55,55.68,142700.0,38.2953,38.3573,38.2677,38.3573,142700.0
2011-05-04 13:05:00,55.69,55.77,55.66,55.69,116500.0,38.3642,38.4193,38.3435,38.3642,116500.0
2011-05-04 13:10:00,55.69,55.74,55.68,55.69,81000.0,38.3642,38.3986,38.3573,38.3642,81000.0
2011-05-04 13:15:00,55.7,55.73,55.62,55.73,116800.0,38.3711,38.3917,38.3159,38.3917,116800.0
2011-05-04 13:20:00,55.72,55.84,55.71,55.82,194900.0,38.3848,38.4675,38.3779,38.4537,194900.0
2011-05-04 13:25:00,55.81,55.87,55.76,55.77,97700.0,38.4468,38.4882,38.4124,38.4193,97700.0
2011-05-04 13:30:00,55.77,55.82,55.76,55.79,54800.0,38.4193,38.4537,38.4124,38.4331,54800.0
2011-05-04 13:35:00,55.79,55.92,55.78,55.91,157300.0,38.4331,38.5226,38.4262,38.5157,157300.0
2011-05-04 13:40:00,55.92,55.93,55.85,55.85,80300.0,38.5226,38.5295,38.4744,38.4744,80300.0
2011-05-04 13:45:00,55.85,55.87,55.8,55.8,119700.0,38.4744,38.4882,38.4399,38.4399,119700.0
2011-05-04 13:50:00,55.8,55.83,55.77,55.82,66700.0,38.4399,38.4606,38.4193,38.4537,66700.0
2011-05-04 13:55:00,55.81,55.82,55.74,55.75,140600.0,38.4468,38.4537,38.3986,38.4055,140600.0
2011-05-04 14:00:00,55.76,55.76,55.71,55.72,93500.0,38.4124,38.4124,38.3779,38.3848,93500.0
2011-05-04 14:05:00,55.72,55.74,55.68,55.7,61200.0,38.3848,38.3986,38.3573,38.3711,61200.0
2011-05-04 14:10:00,55.7,55.79,55.67,55.79,59800.0,38.3711,38.4331,38.3504,38.4331,59800.0
2011-05-04 14:15:00,55.8,55.96,55.8,55.96,89500.0,38.4399,38.5502,38.4399,38.5502,89500.0
2011-05-04 14:20:00,55.95,55.98,55.93,55.94,91600.0,38.5433,38.5639,38.5295,38.5364,91600.0
2011-05-04 14:25:00,55.94,56.0,55.94,55.99,138000.0,38.5364,38.5777,38.5364,38.5708,138000.0
2011-05-04 14:30:00,55.99,56.0,55.84,55.87,228000.0,38.5708,38.5777,38.4675,38.4882,228000.0
2011-05-04 14:35:00,55.87,55.9,55.84,55.89,84200.0,38.4882,38.5088,38.4675,38.5019,84200.0
2011-05-04 14:40:00,55.89,55.96,55.89,55.94,81800.0,38.5019,38.5502,38.5019,38.5364,81800.0
2011-05-04 14:45:00,55.94,55.98,55.91,55.97,63100.0,38.5364,38.5639,38.5157,38.5571,63100.0
2011-05-04 14:50:00,55.98,56.0,55.95,55.99,84700.0,38.5639,38.5777,38.5433,38.5708,84700.0
2011-05-04 14:55:00,55.99,56.03,55.91,55.98,114500.0,38.5708,38.5984,38.5157,38.5639,114500.0
2011-05-04 15:00:00,55.99,56.03,55.96,55.96,153500.0,38.5708,38.5984,38.5502,38.5502,153500.0
2011-05-04 15:05:00,55.96,56.03,55.94,55.95,97400.0,38.5502,38.5984,38.5364,38.5433,97400.0
2011-05-04 15:10:00,55.95,56.01,55.89,55.9,101400.0,38.5433,38.5846,38.5019,38.5088,101400.0
2011-05-04 15:15:00,55.9,56.06,55.87,56.05,195200.0,38.5088,38.6191,38.4882,38.6122,195200.0
2011-05-04 15:20:00,56.06,56.13,56.03,56.1,130400.0,38.6191,38.6673,38.5984,38.6466,130400.0
2011-05-04 15:25:00,56.1,56.23,56.08,56.22,227600.0,38.6466,38.7362,38.6328,38.7293,227600.0
2011-05-04 15:30:00,56.21,56.27,56.16,56.16,183500.0,38.7224,38.7637,38.6879,38.6879,183500.0
2011-05-04 15:35:00,56.15,56.2,56.1,56.16,105900.0,38.6811,38.7155,38.6466,38.6879,105900.0
2011-05-04 15:40:00,56.17,56.18,56.07,56.08,256500.0,38.6948,38.7017,38.6259,38.6328,256500.0
2011-05-04 15:45:00,56.09,56.15,56.0,56.03,267200.0,38.6397,38.6811,38.5777,38.5984,267200.0
2011-05-04 15:50:00,56.04,56.15,55.99,56.08,441400.0,38.6053,38.6811,38.5708,38.6328,441400.0
2011-05-04 15:55:00,56.08,56.12,56.01,56.09,452400.0,38.6328,38.6604,38.5846,38.6397,452400.0
2011-05-05 09:30:00,55.64,56.05,55.59,55.85,306000.0,38.3297,38.6122,38.2953,38.4744,306000.0
2011-05-05 09:35:00,55.86,56.08,55.82,55.94,141000.0,38.4813,38.6328,38.4537,38.5364,141000.0
2011-05-05 09:40:00,55.95,56.08,55.9,56.03,119600.0,38.5433,38.6328,38.5088,38.5984,119600.0
2011-05-05 09:45:00,56.03,56.13,55.99,56.05,207700.0,38.5984,38.6673,38.5708,38.6122,207700.0
2011-05-05 09:50:00,56.06,56.11,55.91,55.93,198000.0,38.6191,38.6535,38.5157,38.5295,198000.0
2011-05-05 09:55:00,55.92,55.96,55.8,55.94,181800.0,38.5226,38.5502,38.4399,38.5364,181800.0
2011-05-05 10:00:00,55.94,56.09,55.93,56.08,167700.0,38.5364,38.6397,38.5295,38.6328,167700.0
2011-05-05 10:05:00,56.08,56.29,56.08,56.2,172100.0,38.6328,38.7775,38.6328,38.7155,172100.0
2011-05-05 10:10:00,56.2,56.24,56.09,56.1,134600.0,38.7155,38.7431,38.6397,38.6466,134600.0
2011-05-05 10:15:00,56.1,56.12,56.02,56.07,86800.0,38.6466,38.6604,38.5915,38.6259,86800.0
2011-05-05 10:20:00,56.07,56.16,56.05,56.07,64800.0,38.6259,38.6879,38.6122,38.6259,64800.0
2011-05-05 10:25:00,56.06,56.12,56.03,56.07,80900.0,38.6191,38.6604,38.5984,38.6259,80900.0
2011-05-05 10:30:00,56.07,56.12,55.99,56.12,100800.0,38.6259,38.6604,38.5708,38.6604,100800.0
2011-05-05 10:35:00,56.13,56.18,56.11,56.16,98900.0,38.6673,38.7017,38.6535,38.6879,98900.0
2011-05-05 10:40:00,56.16,56.26,56.15,56.16,81700.0,38.6879,38.7568,38.6811,38.6879,81700.0
2011-05-05 10:45:00,56.16,56.24,56.16,56.21,50900.0,38.6879,38.7431,38.6879,38.7224,50900.0
2011-05-05 10:50:00,56.21,56.22,56.15,56.2,193000.0,38.7224,38.7293,38.6811,38.7155,193000.0
2011-05-05 10:55:00,56.2,56.34,56.17,56.27,105800.0,38.7155,38.8119,38.6948,38.7637,105800.0
2011-05-05 11:00:00,56.27,56.34,56.21,56.29,124400.0,38.7637,38.8119,38.7224,38.7775,124400.0
2011-05-05 11:05:00,56.29,56.29,56.14,56.19,163200.0,38.7775,38.7775,38.6742,38.7086,163200.0
2011-05-05 11:10:00,56.18,56.22,56.14,56.14,100400.0,38.7017,38.7293,38.6742,38.6742,100400.0
2011-05-05 11:15:00,56.14,56.25,56.08,56.18,187100.0,38.6742,38.7499,38.6328,38.7017,187100.0
2011-05-05 11:20:00,56.18,56.2,56.15,56.16,80900.0,38.7017,38.7155,38.6811,38.6879,80900.0
2011-05-05 11:25:00,56.17,56.19,56.12,56.18,43900.0,38.6948,38.7086,38.6604,38.7017,43900.0
2011-05-05 11:30:00,56.18,56.24,56.15,56.19,122900.0,38.7017,38.7431,38.6811,38.7086,122900.0
2011-05-05 11:35:00,56.18,56.29,56.17,56.29,86200.0,38.7017,38.7775,38.6948,38.7775,86200.0
2011-05-05 11:40:00,56.29,56.38,56.25,56.36,91100.0,38.7775,38.8395,38.7499,38.8257,91100.0
2011-05-05 11:45:00,56.35,56.45,56.35,56.44,119300.0,38.8188,38.8877,38.8188,38.8808,119300.0
2011-05-05 11:50:00,56.44,56.5,56.43,56.46,142700.0,38.8808,38.9222,38.8739,38.8946,142700.0
2011-05-05 11:55:00,56.47,56.55,56.47,56.5,89800.0,38.9015,38.9566,38.9015,38.9222,89800.0
2011-05-05 12:00:00,56.5,56.71,56.5,56.7,168800.0,38.9222,39.0668,38.9222,39.0599,168800.0
2011-05-05 12:05:00,56.7,56.73,56.66,56.68,109100.0,39.0599,39.0806,39.0324,39.0462,109100.0
2011-05-05 12:10:00,56.68,56.71,56.65,56.67,121400.0,39.0462,39.0668,39.0255,39.0393,121400.0
2011-05-05 12:15:00,56.67,56.73,56.66,56.69,102700.0,39.0393,39.0806,39.0324,39.0531,102700.0
2011-05-05 12:20:00,56.68,56.74,56.68,56.73,63200.0,39.0462,39.0875,39.0462,39.0806,63200.0
2011-05-05 12:25:00,56.72,56.79,56.7,56.75,118600.0,39.0737,39.1219,39.0599,39.0944,118600.0
2011-05-05 12:30:00,56.71,56.74,56.63,56.63,146800.0,39.0668,39.0875,39.0117,39.0117,146800.0
2011-05-05 12:35:00,56.62,56.65,56.52,56.64,132700.0,39.0048,39.0255,38.9359,39.0186,132700.0
2011-05-05 12:40:00,56.64,56.71,56.61,56.71,112500.0,39.0186,39.0668,38.9979,39.0668,112500.0
2011-05-05 12:45:00,56.71,56.71,56.6,56.62,51600.0,39.0668,39.0668,38.9911,39.0048,51600.0
2011-05-05 12:50:00,56.6,56.68,56.54,56.55,70300.0,38.9911,39.0462,38.9497,38.9566,70300.0
2011-05-05 12:55:00,56.55,56.66,56.52,56.65,104600.0,38.9566,39.0324,38.9359,39.0255,104600.0
2011-05-05 13:00:00,56.65,56.71,56.65,56.71,94800.0,39.0255,39.0668,39.0255,39.0668,94800.0
2011-05-05 13:05:00,56.7,56.74,56.65,56.71,92200.0,39.0599,39.0875,39.0255,39.0668,92200.0
2011-05-05 13:10:00,56.71,56.77,56.71,56.77,64700.0,39.0668,39.1082,39.0668,39.1082,64700.0
2011-05-05 13:15:00,56.78,56.8,56.74,56.75,110200.0,39.1151,39.1288,39.0875,39.0944,110200.0
2011-05-05 13:20:00,56.75,56.77,56.74,56.75,63900.0,39.0944,39.1082,39.0875,39.0944,63900.0
2011-05-05 13:25:00,56.75,56.77,56.75,56.77,95700.0,39.0944,39.1082,39.0944,39.1082,95700.0
2011-05-05 13:30:00,56.77,56.77,56.7,56.73,113900.0,39.1082,39.1082,39.0599,39.0806,113900.0
2011-05-05 13:35:00,56.74,56.78,56.73,56.76,117800.0,39.0875,39.1151,39.0806,39.1013,117800.0
2011-05-05 13:40:00,56.76,56.77,56.73,56.74,106800.0,39.1013,39.1082,39.0806,39.0875,106800.0
2011-05-05 13:45:00,56.74,56.77,56.73,56.74,56800.0,39.0875,39.1082,39.0806,39.0875,56800.0
2011-05-05 13:50:00,56.75,56.75,56.7,56.7,63600.0,39.0944,39.0944,39.0599,39.0599,63600.0
2011-05-05 13:55:00,56.7,56.78,56.7,56.75,101500.0,39.0599,39.1151,39.0599,39.0944,101500.0
2011-05-05 14:00:00,56.76,56.77,56.65,56.66,72300.0,39.1013,39.1082,39.0255,39.0324,72300.0
2011-05-05 14:05:00,56.66,56.66,56.6,56.61,66000.0,39.0324,39.0324,38.9911,38.9979,66000.0
2011-05-05 14:10:00,56.61,56.62,56.58,56.62,108300.0,38.9979,39.0048,38.9773,39.0048,108300.0
2011-05-05 14:15:00,56.63,56.65,56.58,56.59,83700.0,39.0117,39.0255,38.9773,38.9842,83700.0
2011-05-05 14:20:00,56.6,56.78,56.6,56.75,116600.0,38.9911,39.1151,38.9911,39.0944,116600.0
2011-05-05 14:25:00,56.75,56.8,56.74,56.8,82200.0,39.0944,39.1288,39.0875,39.1288,82200.0
2011-05-05 14:30:00,56.8,56.8,56.75,56.77,83800.0,39.1288,39.1288,39.0944,39.1082,83800.0
2011-05-05 14:35:00,56.77,56.82,56.75,56.8,94000.0,39.1082,39.1426,39.0944,39.1288,94000.0
2011-05-05 14:40:00,56.8,56.8,56.67,56.67,103700.0,39.1288,39.1288,39.0393,39.0393,103700.0
2011-05-05 14:45:00,56.66,56.7,56.62,56.69,219300.0,39.0324,39.0599,39.0048,39.0531,219300.0
2011-05-05 14:50:00,56.69,56.7,56.51,56.51,85600.0,39.0531,39.0599,38.9291,38.9291,85600.0
2011-05-05 14:55:00,56.51,56.57,56.48,56.49,131300.0,38.9291,38.9704,38.9084,38.9153,131300.0
2011-05-05 15:00:00,56.49,56.54,56.45,56.54,141000.0,38.9153,38.9497,38.8877,38.9497,141000.0
2011-05-05 15:05:00,56.55,56.55,56.38,56.38,149300.0,38.9566,38.9566,38.8395,38.8395,149300.0
2011-05-05 15:10:00,56.38,56.39,56.14,56.22,338600.0,38.8395,38.8464,38.6742,38.7293,338600.0
2011-05-05 15:15:00,56.22,56.3,56.17,56.19,136900.0,38.7293,38.7844,38.6948,38.7086,136900.0
2011-05-05 15:20:00,56.19,56.24,55.84,55.89,271300.0,38.7086,38.7431,38.4675,38.5019,271300.0
2011-05-05 15:25:00,55.89,56.05,55.84,55.84,268900.0,38.5019,38.6122,38.4675,38.4675,268900.0
2011-05-05 15:30:00,55.84,56.05,55.84,56.04,276500.0,38.4675,38.6122,38.4675,38.6053,276500.0
2011-05-05 15:35:00,56.02,56.08,55.98,56.02,146000.0,38.5915,38.6328,38.5639,38.5915,146000.0
2011-05-05 15:40:00,56.02,56.09,55.96,56.09,238400.0,38.5915,38.6397,38.5502,38.6397,238400.0
2011-05-05 15:45:00,56.09,56.15,56.0,56.13,309900.0,38.6397,38.6811,38.5777,38.6673,309900.0
2011-05-05 15:50:00,56.14,56.21,56.06,56.13,279300.0,38.6742,38.7224,38.6191,38.6673,279300.0
2011-05-05 15:55:00,56.14,56.18,56.11,56.17,337500.0,38.6742,38.7017,38.6535,38.6948,337500.0
2011-05-06 09:30:00,56.78,56.78,56.58,56.64,240400.0,39.1151,39.1151,38.9773,39.0186,240400.0
2011-05-06 09:35:00,56.65,56.81,56.62,56.78,265400.0,39.0255,39.1357,39.0048,39.1151,265400.0
2011-05-06 09:40:00,56.78,56.8,56.43,56.44,270400.0,39.1151,39.1288,38.8739,38.8808,270400.0
2011-05-06 09:45:00,56.45,56.63,56.33,56.43,209900.0,38.8877,39.0117,38.8051,38.8739,209900.0
2011-05-06 09:50:00,56.42,56.62,56.42,56.58,130700.0,38.8671,39.0048,38.8671,38.9773,130700.0
2011-05-06 09:55:00,56.58,56.78,56.58,56.69,129400.0,38.9773,39.1151,38.9773,39.0531,129400.0
2011-05-06 10:00:00,56.71,56.75,56.63,56.63,75600.0,39.0668,39.0944,39.0117,39.0117,75600.0
2011-05-06 10:05:00,56.64,56.67,56.58,56.6,116400.0,39.0186,39.0393,38.9773,38.9911,116400.0
2011-05-06 10:10:00,56.6,56.73,56.55,56.73,75100.0,38.9911,39.0806,38.9566,39.0806,75100.0
2011-05-06 10:15:00,56.73,56.76,56.67,56.73,108100.0,39.0806,39.1013,39.0393,39.0806,108100.0
2011-05-06 10:20:00,56.73,56.93,56.71,56.91,178100.0,39.0806,39.2184,39.0668,39.2046,178100.0
2011-05-06 10:25:00,56.92,56.97,56.86,56.87,109100.0,39.2115,39.2459,39.1702,39.1771,109100.0
2011-05-06 10:30:00,56.87,56.92,56.85,56.89,80800.0,39.1771,39.2115,39.1633,39.1908,80800.0
2011-05-06 10:35:00,56.89,56.99,56.87,56.96,162800.0,39.1908,39.2597,39.1771,39.2391,162800.0
2011-05-06 10:40:00,56.97,57.17,56.97,57.17,351500.0,39.2459,39.3837,39.2459,39.3837,351500.0
2011-05-06 10:45:00,57.16,57.2,57.1,57.16,243900.0,39.3768,39.4044,39.3355,39.3768,243900.0
2011-05-06 10:50:00,57.16,57.2,57.12,57.2,149400.0,39.3768,39.4044,39.3493,39.4044,149400.0
2011-05-06 10:55:00,57.2,57.32,57.19,57.3,189200.0,39.4044,39.4871,39.3975,39.4733,189200.0
2011-05-06 11:00:00,57.3,57.41,57.28,57.41,426900.0,39.4733,39.5491,39.4595,39.5491,426900.0
2011-05-06 11:05:00,57.41,57.45,57.39,57.43,149500.0,39.5491,39.5766,39.5353,39.5628,149500.0
2011-05-06 11:10:00,57.42,57.45,57.29,57.3,318000.0,39.5559,39.5766,39.4664,39.4733,318000.0
2011-05-06 11:15:00,57.29,57.4,57.26,57.36,207700.0,39.4664,39.5422,39.4457,39.5146,207700.0
2011-05-06 11:20:00,57.36,57.4,57.35,57.37,134600.0,39.5146,39.5422,39.5077,39.5215,134600.0
2011-05-06 11:25:00,57.37,57.45,57.37,57.42,123300.0,39.5215,39.5766,39.5215,39.5559,123300.0
2011-05-06 11:30:00,57.42,57.47,57.41,57.44,108000.0,39.5559,39.5904,39.5491,39.5697,108000.0
2011-05-06 11:35:00,57.44,57.47,57.38,57.39,105000.0,39.5697,39.5904,39.5284,39.5353,105000.0
2011-05-06 11:40:00,57.4,57.45,57.38,57.44,89300.0,39.5422,39.5766,39.5284,39.5697,89300.0
2011-05-06 11:45:00,57.44,57.5,57.4,57.49,122800.0,39.5697,39.6111,39.5422,39.6042,122800.0
2011-05-06 11:50:00,57.49,57.54,57.45,57.46,105000.0,39.6042,39.6386,39.5766,39.5835,105000.0
2011-05-06 11:55:00,57.45,57.5,57.39,57.49,148200.0,39.5766,39.6111,39.5353,39.6042,148200.0
2011-05-06 12:00:00,57.49,57.52,57.37,57.37,134400.0,39.6042,39.6248,39.5215,39.5215,134400.0
2011-05-06 12:05:00,57.37,57.38,57.19,57.25,202500.0,39.5215,39.5284,39.3975,39.4388,202500.0
2011-05-06 12:10:00,57.25,57.36,57.2,57.21,167200.0,39.4388,39.5146,39.4044,39.4113,167200.0
2011-05-06 12:15:00,57.2,57.22,57.05,57.06,133000.0,39.4044,39.4182,39.3011,39.3079,133000.0
2011-05-06 12:20:00,57.05,57.26,57.04,57.26,183000.0,39.3011,39.4457,39.2942,39.4457,183000.0
2011-05-06 12:25:00,57.26,57.32,57.11,57.11,104000.0,39.4457,39.4871,39.3424,39.3424,104000.0
2011-05-06 12:30:00,57.12,57.26,57.08,57.16,150600.0,39.3493,39.4457,39.3217,39.3768,150600.0
2011-05-06 12:35:00,57.15,57.17,57.09,57.09,56100.0,39.3699,39.3837,39.3286,39.3286,56100.0
2011-05-06 12:40:00,57.09,57.12,56.9,56.93,158400.0,39.3286,39.3493,39.1977,39.2184,158400.0
2011-05-06 12:45:00,56.93,56.97,56.91,56.95,112300.0,39.2184,39.2459,39.2046,39.2322,112300.0
2011-05-06 12:50:00,56.95,57.04,56.95,57.02,74100.0,39.2322,39.2942,39.2322,39.2804,74100.0
2011-05-06 12:55:00,57.03,57.04,56.91,56.96,56300.0,39.2873,39.2942,39.2046,39.2391,56300.0
2011-05-06 13:00:00,56.97,57.0,56.93,56.94,34200.0,39.2459,39.2666,39.2184,39.2253,34200.0
2011-05-06 13:05:00,56.95,56.99,56.89,56.99,43200.0,39.2322,39.2597,39.1908,39.2597,43200.0
2011-05-06 13:10:00,56.99,57.0,56.82,56.87,112800.0,39.2597,39.2666,39.1426,39.1771,112800.0
2011-05-06 13:15:00,56.87,56.88,56.65,56.65,116500.0,39.1771,39.1839,39.0255,39.0255,116500.0
2011-05-06 13:20:00,56.65,56.79,56.64,56.78,128900.0,39.0255,39.1219,39.0186,39.1151,128900.0
2011-05-06 13:25:00,56.78,56.8,56.69,56.74,62300.0,39.1151,39.1288,39.0531,39.0875,62300.0
2011-05-06 13:30:00,56.73,56.81,56.7,56.79,70500.0,39.0806,39.1357,39.0599,39.1219,70500.0
2011-05-06 13:35:00,56.78,56.79,56.68,56.72,70600.0,39.1151,39.1219,39.0462,39.0737,70600.0
2011-05-06 13:40:00,56.72,56.81,56.68,56.68,88700.0,39.0737,39.1357,39.0462,39.0462,88700.0
2011-05-06 13:45:00,56.68,56.7,56.64,56.69,59900.0,39.0462,39.0599,39.0186,39.0531,59900.0
2011-05-06 13:50:00,56.69,56.77,56.69,56.73,40300.0,39.0531,39.1082,39.0531,39.0806,40300.0
2011-05-06 13:55:00,56.72,56.74,56.69,56.71,34600.0,39.0737,39.0875,39.0531,39.0668,34600.0
2011-05-06 14:00:00,56.7,56.73,56.66,56.72,62900.0,39.0599,39.0806,39.0324,39.0737,62900.0
2011-05-06 14:05:00,56.73,56.73,56.68,56.73,46500.0,39.0806,39.0806,39.0462,39.0806,46500.0
2011-05-06 14:10:00,56.73,56.83,56.73,56.77,116500.0,39.0806,39.1495,39.0806,39.1082,116500.0
2011-05-06 14:15:00,56.76,56.81,56.75,56.78,45400.0,39.1013,39.1357,39.0944,39.1151,45400.0
2011-05-06 14:20:00,56.78,56.78,56.64,56.69,102500.0,39.1151,39.1151,39.0186,39.0531,102500.0
2011-05-06 14:25:00,56.69,56.71,56.6,56.64,67300.0,39.0531,39.0668,38.9911,39.0186,67300.0
2011-05-06 14:30:00,56.64,56.67,56.44,56.49,139300.0,39.0186,39.0393,38.8808,38.9153,139300.0
2011-05-06 14:35:00,56.48,56.49,56.39,56.44,107000.0,38.9084,38.9153,38.8464,38.8808,107000.0
2011-05-06 14:40:00,56.44,56.55,56.43,56.53,108400.0,38.8808,38.9566,38.8739,38.9428,108400.0
2011-05-06 14:45:00,56.54,56.6,56.52,56.58,112800.0,38.9497,38.9911,38.9359,38.9773,112800.0
2011-05-06 14:50:00,56.57,56.64,56.5,56.51,103800.0,38.9704,39.0186,38.9222,38.9291,103800.0
2011-05-06 14:55:00,56.52,56.6,56.49,56.5,92200.0,38.9359,38.9911,38.9153,38.9222,92200.0
2011-05-06 15:00:00,56.5,56.7,56.47,56.64,94200.0,38.9222,39.0599,38.9015,39.0186,94200.0
2011-05-06 15:05:00,56.63,56.64,56.55,56.63,67000.0,39.0117,39.0186,38.9566,39.0117,67000.0
2011-05-06 15:10:00,56.63,56.67,56.58,56.6,66300.0,39.0117,39.0393,38.9773,38.9911,66300.0
2011-05-06 15:15:00,56.59,56.65,56.59,56.64,50500.0,38.9842,39.0255,38.9842,39.0186,50500.0
2011-05-06 15:20:00,56.64,56.65,56.55,56.55,63400.0,39.0186,39.0255,38.9566,38.9566,63400.0
2011-05-06 15:25:00,56.55,56.56,56.43,56.48,83700.0,38.9566,38.9635,38.8739,38.9084,83700.0
2011-05-06 15:30:00,56.47,56.58,56.47,56.56,89400.0,38.9015,38.9773,38.9015,38.9635,89400.0
2011-05-06 15:35:00,56.57,56.62,56.53,56.55,125800.0,38.9704,39.0048,38.9428,38.9566,125800.0
2011-05-06 15:40:00,56.55,56.65,56.53,56.65,119700.0,38.9566,39.0255,38.9428,39.0255,119700.0
2011-05-06 15:45:00,56.65,56.69,56.61,56.66,148100.0,39.0255,39.0531,38.9979,39.0324,148100.0
2011-05-06 15:50:00,56.66,56.66,56.57,56.61,217400.0,39.0324,39.0324,38.9704,38.9979,217400.0
2011-05-06 15:55:00,56.61,56.65,56.57,56.57,468100.0,38.9979,39.0255,38.9704,38.9704,468100.0
2011-05-09 09:30:00,56.75,56.83,56.68,56.75,242900.0,39.0944,39.1495,39.0462,39.0944,242900.0
2011-05-09 09:35:00,56.75,56.76,56.35,56.57,225800.0,39.0944,39.1013,38.8188,38.9704,225800.0
2011-05-09 09:40:00,56.56,56.61,56.45,56.52,245000.0,38.9635,38.9979,38.8877,38.9359,245000.0
2011-05-09 09:45:00,56.52,56.56,56.36,56.45,192500.0,38.9359,38.9635,38.8257,38.8877,192500.0
2011-05-09 09:50:00,56.44,56.51,56.39,56.41,85200.0,38.8808,38.9291,38.8464,38.8602,85200.0
2011-05-09 09:55:00,56.42,56.48,56.36,56.39,113100.0,38.8671,38.9084,38.8257,38.8464,113100.0
2011-05-09 10:00:00,56.39,56.44,56.36,56.38,73700.0,38.8464,38.8808,38.8257,38.8395,73700.0
2011-05-09 10:05:00,56.38,56.49,56.36,56.49,55900.0,38.8395,38.9153,38.8257,38.9153,55900.0
2011-05-09 10:10:00,56.5,56.65,56.5,56.6,272200.0,38.9222,39.0255,38.9222,38.9911,272200.0
2011-05-09 10:15:00,56.61,56.67,56.51,56.51,136700.0,38.9979,39.0393,38.9291,38.9291,136700.0
2011-05-09 10:20:00,56.5,56.51,56.37,56.47,109300.0,38.9222,38.9291,38.8326,38.9015,109300.0
2011-05-09 10:25:00,56.46,56.5,56.22,56.26,231000.0,38.8946,38.9222,38.7293,38.7568,231000.0
2011-05-09 10:30:00,56.26,56.26,56.1,56.13,240500.0,38.7568,38.7568,38.6466,38.6673,240500.0
2011-05-09 10:35:00,56.13,56.15,56.03,56.13,143400.0,38.6673,38.6811,38.5984,38.6673,143400.0
2011-05-09 10:40:00,56.13,56.17,55.99,56.15,163500.0,38.6673,38.6948,38.5708,38.6811,163500.0
2011-05-09 10:45:00,56.15,56.17,56.03,56.06,134500.0,38.6811,38.6948,38.5984,38.6191,134500.0
2011-05-09 10:50:00,56.05,56.26,56.03,56.26,153500.0,38.6122,38.7568,38.5984,38.7568,153500.0
2011-05-09 10:55:00,56.26,56.42,56.24,56.4,122400.0,38.7568,38.8671,38.7431,38.8533,122400.0
2011-05-09 11:00:00,56.41,56.44,56.31,56.33,88600.0,38.8602,38.8808,38.7913,38.8051,88600.0
2011-05-09 11:05:00,56.34,56.36,56.28,56.33,79200.0,38.8119,38.8257,38.7706,38.8051,79200.0
2011-05-09 11:10:00,56.32,56.33,56.27,56.31,78300.0,38.7982,38.8051,38.7637,38.7913,78300.0
2011-05-09 11:15:00,56.32,56.43,56.29,56.4,58300.0,38.7982,38.8739,38.7775,38.8533,58300.0
2011-05-09 11:20:00,56.4,56.44,56.33,56.33,64000.0,38.8533,38.8808,38.8051,38.8051,64000.0
2011-05-09 11:25:00,56.34,56.39,56.34,56.39,35400.0,38.8119,38.8464,38.8119,38.8464,35400.0
2011-05-09 11:30:00,56.39,56.46,56.37,56.45,68400.0,38.8464,38.8946,38.8326,38.8877,68400.0
2011-05-09 11:35:00,56.45,56.52,56.45,56.47,69800.0,38.8877,38.9359,38.8877,38.9015,69800.0
2011-05-09 11:40:00,56.48,56.48,56.38,56.4,139100.0,38.9084,38.9084,38.8395,38.8533,139100.0
2011-05-09 11:45:00,56.4,56.45,56.38,56.45,49900.0,38.8533,38.8877,38.8395,38.8877,49900.0
2011-05-09 11:50:00,56.46,56.59,56.43,56.57,102400.0,38.8946,38.9842,38.8739,38.9704,102400.0
2011-05-09 11:55:00,56.58,56.65,56.57,56.62,61600.0,38.9773,39.0255,38.9704,39.0048,61600.0
2011-05-09 12:00:00,56.63,56.7,56.62,56.68,127400.0,39.0117,39.0599,39.0048,39.0462,127400.0
2011-05-09 12:05:00,56.68,56.84,56.68,56.81,107200.0,39.0462,39.1564,39.0462,39.1357,107200.0
2011-05-09 12:10:00,56.82,56.9,56.8,56.87,112200.0,39.1426,39.1977,39.1288,39.1771,112200.0
2011-05-09 12:15:00,56.87,56.91,56.86,56.87,85600.0,39.1771,39.2046,39.1702,39.1771,85600.0
2011-05-09 12:20:00,56.87,56.88,56.8,56.8,69600.0,39.1771,39.1839,39.1288,39.1288,69600.0
2011-05-09 12:25:00,56.81,56.81,56.68,56.69,98900.0,39.1357,39.1357,39.0462,39.0531,98900.0
2011-05-09 12:30:00,56.69,56.85,56.68,56.85,91300.0,39.0531,39.1633,39.0462,39.1633,91300.0
2011-05-09 12:35:00,56.85,56.92,56.84,56.89,55100.0,39.1633,39.2115,39.1564,39.1908,55100.0
2011-05-09 12:40:00,56.89,56.9,56.78,56.79,48600.0,39.1908,39.1977,39.1151,39.1219,48600.0
2011-05-09 12:45:00,56.78,56.81,56.76,56.81,73300.0,39.1151,39.1357,39.1013,39.1357,73300.0
2011-05-09 12:50:00,56.81,56.83,56.75,56.76,49400.0,39.1357,39.1495,39.0944,39.1013,49400.0
2011-05-09 12:55:00,56.75,56.76,56.6,56.6,123000.0,39.0944,39.1013,38.9911,38.9911,123000.0
2011-05-09 13:00:00,56.6,56.67,56.58,56.67,42800.0,38.9911,39.0393,38.9773,39.0393,42800.0
2011-05-09 13:05:00,56.67,56.69,56.64,56.65,24400.0,39.0393,39.0531,39.0186,39.0255,24400.0
2011-05-09 13:10:00,56.64,56.68,56.61,56.63,46700.0,39.0186,39.0462,38.9979,39.0117,46700.0
2011-05-09 13:15:00,56.62,56.65,56.61,56.63,22000.0,39.0048,39.0255,38.9979,39.0117,22000.0
2011-05-09 13:20:00,56.62,56.62,56.55,56.56,32100.0,39.0048,39.0048,38.9566,38.9635,32100.0
2011-05-09 13:25:00,56.57,56.64,56.57,56.62,28700.0,38.9704,39.0186,38.9704,39.0048,28700.0
2011-05-09 13:30:00,56.62,56.64,56.61,56.63,15700.0,39.0048,39.0186,38.9979,39.0117,15700.0
2011-05-09 13:35:00,56.64,56.64,56.59,56.6,42500.0,39.0186,39.0186,38.9842,38.9911,42500.0
2011-05-09 13:40:00,56.6,56.64,56.58,56.64,58100.0,38.9911,39.0186,38.9773,39.0186,58100.0
2011-05-09 13:45:00,56.64,56.73,56.63,56.72,51600.0,39.0186,39.0806,39.0117,39.0737,51600.0
2011-05-09 13:50:00,56.72,56.74,56.68,56.69,24900.0,39.0737,39.0875,39.0462,39.0531,24900.0
2011-05-09 13:55:00,56.68,56.7,56.66,56.69,19300.0,39.0462,39.0599,39.0324,39.0531,19300.0
2011-05-09 14:00:00,56.7,56.7,56.63,56.63,44000.0,39.0599,39.0599,39.0117,39.0117,44000.0
2011-05-09 14:05:00,56.63,56.7,56.63,56.69,34100.0,39.0117,39.0599,39.0117,39.0531,34100.0
2011-05-09 14:10:00,56.7,56.7,56.64,56.68,59700.0,39.0599,39.0599,39.0186,39.0462,59700.0
2011-05-09 14:15:00,56.68,56.69,56.64,56.68,75800.0,39.0462,39.0531,39.0186,39.0462,75800.0
2011-05-09 14:20:00,56.68,56.69,56.66,56.68,34300.0,39.0462,39.0531,39.0324,39.0462,34300.0
2011-05-09 14:25:00,56.67,56.71,56.65,56.69,51100.0,39.0393,39.0668,39.0255,39.0531,51100.0
2011-05-09 14:30:00,56.69,56.75,56.67,56.73,62900.0,39.0531,39.0944,39.0393,39.0806,62900.0
2011-05-09 14:35:00,56.72,56.79,56.72,56.79,55400.0,39.0737,39.1219,39.0737,39.1219,55400.0
2011-05-09 14:40:00,56.79,56.83,56.74,56.75,60400.0,39.1219,39.1495,39.0875,39.0944,60400.0
2011-05-09 14:45:00,56.74,56.74,56.64,56.64,61400.0,39.0875,39.0875,39.0186,39.0186,61400.0
2011-05-09 14:50:00,56.64,56.67,56.57,56.57,60900.0,39.0186,39.0393,38.9704,38.9704,60900.0
2011-05-09 14:55:00,56.58,56.6,56.54,56.55,58300.0,38.9773,38.9911,38.9497,38.9566,58300.0
2011-05-09 15:00:00,56.56,56.63,56.54,56.6,49900.0,38.9635,39.0117,38.9497,38.9911,49900.0
2011-05-09 15:05:00,56.6,56.6,56.54,56.59,47400.0,38.9911,38.9911,38.9497,38.9842,47400.0
2011-05-09 15:10:00,56.59,56.6,56.55,56.55,84000.0,38.9842,38.9911,38.9566,38.9566,84000.0
2011-05-09 15:15:00,56.55,56.62,56.55,56.6,69000.0,38.9566,39.0048,38.9566,38.9911,69000.0
2011-05-09 15:20:00,56.6,56.66,56.59,56.66,52100.0,38.9911,39.0324,38.9842,39.0324,52100.0
2011-05-09 15:25:00,56.66,56.69,56.61,56.68,84300.0,39.0324,39.0531,38.9979,39.0462,84300.0
2011-05-09 15:30:00,56.68,56.75,56.67,56.72,131400.0,39.0462,39.0944,39.0393,39.0737,131400.0
2011-05-09 15:35:00,56.72,56.73,56.68,56.71,58400.0,39.0737,39.0806,39.0462,39.0668,58400.0
2011-05-09 15:40:00,56.71,56.72,56.64,56.72,167900.0,39.0668,39.0737,39.0186,39.0737,167900.0
2011-05-09 15:45:00,56.72,56.78,56.71,56.75,178800.0,39.0737,39.1151,39.0668,39.0944,178800.0
2011-05-09 15:50:00,56.76,56.81,56.69,56.71,176500.0,39.1013,39.1357,39.0531,39.0668,176500.0
2011-05-09 15:55:00,56.72,56.75,56.61,56.65,337000.0,39.0737,39.0944,38.9979,39.0255,337000.0
2011-05-10 09:30:00,56.97,57.06,56.34,57.0,258200.0,39.2459,39.3079,38.8119,39.2666,258200.0
2011-05-10 09:35:00,56.98,57.08,56.94,56.97,262500.0,39.2528,39.3217,39.2253,39.2459,262500.0
2011-05-10 09:40:00,56.97,57.07,56.85,56.9,136100.0,39.2459,39.3148,39.1633,39.1977,136100.0
2011-05-10 09:45:00,56.89,56.94,56.73,56.84,224400.0,39.1908,39.2253,39.0806,39.1564,224400.0
2011-05-10 09:50:00,56.84,56.98,56.84,56.88,239300.0,39.1564,39.2528,39.1564,39.1839,239300.0
2011-05-10 09:55:00,56.88,57.0,56.88,56.94,281600.0,39.1839,39.2666,39.1839,39.2253,281600.0
2011-05-10 10:00:00,56.94,57.01,56.87,56.88,95800.0,39.2253,39.2735,39.1771,39.1839,95800.0
2011-05-10 10:05:00,56.89,56.97,56.86,56.94,105800.0,39.1908,39.2459,39.1702,39.2253,105800.0
2011-05-10 10:10:00,56.94,57.0,56.88,56.99,94500.0,39.2253,39.2666,39.1839,39.2597,94500.0
2011-05-10 10:15:00,56.99,57.03,56.95,56.95,57400.0,39.2597,39.2873,39.2322,39.2322,57400.0
2011-05-10 10:20:00,56.96,57.03,56.94,57.01,83500.0,39.2391,39.2873,39.2253,39.2735,83500.0
2011-05-10 10:25:00,57.01,57.05,56.99,57.01,101700.0,39.2735,39.3011,39.2597,39.2735,101700.0
2011-05-10 10:30:00,57.0,57.1,56.93,56.94,110100.0,39.2666,39.3355,39.2184,39.2253,110100.0
2011-05-10 10:35:00,56.94,57.0,56.87,56.94,215800.0,39.2253,39.2666,39.1771,39.2253,215800.0
2011-05-10 10:40:00,56.93,56.93,56.88,56.9,53900.0,39.2184,39.2184,39.1839,39.1977,53900.0
2011-05-10 10:45:00,56.9,56.9,56.82,56.82,113200.0,39.1977,39.1977,39.1426,39.1426,113200.0
2011-05-10 10:50:00,56.82,56.83,56.73,56.78,104700.0,39.1426,39.1495,39.0806,39.1151,104700.0
2011-05-10 10:55:00,56.79,56.81,56.78,56.8,64200.0,39.1219,39.1357,39.1151,39.1288,64200.0
2011-05-10 11:00:00,56.8,56.86,56.76,56.76,181400.0,39.1288,39.1702,39.1013,39.1013,181400.0
2011-05-10 11:05:00,56.77,56.8,56.71,56.76,99400.0,39.1082,39.1288,39.0668,39.1013,99400.0
2011-05-10 11:10:00,56.75,56.79,56.74,56.76,58000.0,39.0944,39.1219,39.0875,39.1013,58000.0
2011-05-10 11:15:00,56.77,56.77,56.63,56.67,79800.0,39.1082,39.1082,39.0117,39.0393,79800.0
2011-05-10 11:20:00,56.66,56.66,56.53,56.57,122200.0,39.0324,39.0324,38.9428,38.9704,122200.0
2011-05-10 11:25:00,56.57,56.57,56.49,56.53,125100.0,38.9704,38.9704,38.9153,38.9428,125100.0
2011-05-10 11:30:00,56.53,56.56,56.43,56.46,167900.0,38.9428,38.9635,38.8739,38.8946,167900.0
2011-05-10 11:35:00,56.46,56.53,56.46,56.49,38400.0,38.8946,38.9428,38.8946,38.9153,38400.0
2011-05-10 11:40:00,56.5,56.57,56.49,56.55,35000.0,38.9222,38.9704,38.9153,38.9566,35000.0
2011-05-10 11:45:00,56.56,56.58,56.53,56.58,82600.0,38.9635,38.9773,38.9428,38.9773,82600.0
2011-05-10 11:50:00,56.57,56.59,56.52,56.59,58500.0,38.9704,38.9842,38.9359,38.9842,58500.0
2011-05-10 11:55:00,56.58,56.62,56.57,56.58,45300.0,38.9773,39.0048,38.9704,38.9773,45300.0
2011-05-10 12:00:00,56.58,56.62,56.56,56.59,36200.0,38.9773,39.0048,38.9635,38.9842,36200.0
2011-05-10 12:05:00,56.59,56.6,56.55,56.57,48000.0,38.9842,38.9911,38.9566,38.9704,48000.0
2011-05-10 12:10:00,56.57,56.58,56.53,56.54,35600.0,38.9704,38.9773,38.9428,38.9497,35600.0
2011-05-10 12:15:00,56.55,56.59,56.55,56.58,48500.0,38.9566,38.9842,38.9566,38.9773,48500.0
2011-05-10 12:20:00,56.59,56.6,56.54,56.57,87500.0,38.9842,38.9911,38.9497,38.9704,87500.0
2011-05-10 12:25:00,56.57,56.57,56.48,56.52,133900.0,38.9704,38.9704,38.9084,38.9359,133900.0
2011-05-10 12:30:00,56.52,56.55,56.48,56.52,96300.0,38.9359,38.9566,38.9084,38.9359,96300.0
2011-05-10 12:35:00,56.52,56.52,56.49,56.51,40900.0,38.9359,38.9359,38.9153,38.9291,40900.0
2011-05-10 12:40:00,56.52,56.55,56.5,56.52,74200.0,38.9359,38.9566,38.9222,38.9359,74200.0
2011-05-10 12:45:00,56.53,56.58,56.51,56.54,62800.0,38.9428,38.9773,38.9291,38.9497,62800.0
2011-05-10 12:50:00,56.54,56.57,56.5,56.54,71100.0,38.9497,38.9704,38.9222,38.9497,71100.0
2011-05-10 12:55:00,56.54,56.54,56.52,56.54,28200.0,38.9497,38.9497,38.9359,38.9497,28200.0
2011-05-10 13:00:00,56.53,56.54,56.46,56.53,71200.0,38.9428,38.9497,38.8946,38.9428,71200.0
2011-05-10 13:05:00,56.53,56.53,56.5,56.5,30100.0,38.9428,38.9428,38.9222,38.9222,30100.0
2011-05-10 13:10:00,56.51,56.52,56.46,56.49,67600.0,38.9291,38.9359,38.8946,38.9153,67600.0
2011-05-10 13:15:00,56.49,56.56,56.48,56.56,39900.0,38.9153,38.9635,38.9084,38.9635,39900.0
2011-05-10 13:20:00,56.56,56.57,56.51,56.53,41500.0,38.9635,38.9704,38.9291,38.9428,41500.0
2011-05-10 13:25:00,56.54,56.55,56.52,56.55,30000.0,38.9497,38.9566,38.9359,38.9566,30000.0
2011-05-10 13:30:00,56.54,56.56,56.5,56.52,43700.0,38.9497,38.9635,38.9222,38.9359,43700.0
2011-05-10 13:35:00,56.52,56.57,56.52,56.57,58000.0,38.9359,38.9704,38.9359,38.9704,58000.0
2011-05-10 13:40:00,56.57,56.6,56.55,56.6,21000.0,38.9704,38.9911,38.9566,38.9911,21000.0
2011-05-10 13:45:00,56.59,56.6,56.55,56.6,37900.0,38.9842,38.9911,38.9566,38.9911,37900.0
2011-05-10 13:50:00,56.59,56.61,56.58,56.6,114200.0,38.9842,38.9979,38.9773,38.9911,114200.0
2011-05-10 13:55:00,56.6,56.64,56.58,56.61,81500.0,38.9911,39.0186,38.9773,38.9979,81500.0
2011-05-10 14:00:00,56.61,56.64,56.58,56.6,50100.0,38.9979,39.0186,38.9773,38.9911,50100.0
2011-05-10 14:05:00,56.61,56.64,56.59,56.63,34800.0,38.9979,39.0186,38.9842,39.0117,34800.0
2011-05-10 14:10:00,56.64,56.69,56.61,56.64,138300.0,39.0186,39.0531,38.9979,39.0186,138300.0
2011-05-10 14:15:00,56.65,56.66,56.6,56.63,66200.0,39.0255,39.0324,38.9911,39.0117,66200.0
2011-05-10 14:20:00,56.63,56.64,56.6,56.6,51200.0,39.0117,39.0186,38.9911,38.9911,51200.0
2011-05-10 14:25:00,56.6,56.63,56.57,56.61,63800.0,38.9911,39.0117,38.9704,38.9979,63800.0
2011-05-10 14:30:00,56.61,56.65,56.6,56.65,50600.0,38.9979,39.0255,38.9911,39.0255,50600.0
2011-05-10 14:35:00,56.64,56.72,56.63,56.7,198400.0,39.0186,39.0737,39.0117,39.0599,198400.0
2011-05-10 14:40:00,56.7,56.8,56.65,56.79,93800.0,39.0599,39.1288,39.0255,39.1219,93800.0
2011-05-10 14:45:00,56.78,56.79,56.74,56.78,53400.0,39.1151,39.1219,39.0875,39.1151,53400.0
2011-05-10 14:50:00,56.78,56.81,56.78,56.8,69300.0,39.1151,39.1357,39.1151,39.1288,69300.0
2011-05-10 14:55:00,56.8,56.83,56.77,56.8,122100.0,39.1288,39.1495,39.1082,39.1288,122100.0
2011-05-10 15:00:00,56.8,56.87,56.78,56.86,86600.0,39.1288,39.1771,39.1151,39.1702,86600.0
2011-05-10 15:05:00,56.86,56.9,56.85,56.9,70700.0,39.1702,39.1977,39.1633,39.1977,70700.0
2011-05-10 15:10:00,56.9,56.92,56.86,56.91,153000.0,39.1977,39.2115,39.1702,39.2046,153000.0
2011-05-10 15:15:00,56.9,57.0,56.88,57.0,122900.0,39.1977,39.2666,39.1839,39.2666,122900.0
2011-05-10 15:20:00,57.0,57.0,56.97,56.98,67200.0,39.2666,39.2666,39.2459,39.2528,67200.0
2011-05-10 15:25:00,56.98,57.0,56.97,56.99,65100.0,39.2528,39.2666,39.2459,39.2597,65100.0
2011-05-10 15:30:00,56.98,56.99,56.92,56.95,106100.0,39.2528,39.2597,39.2115,39.2322,106100.0
2011-05-10 15:35:00,56.95,57.01,56.94,57.0,125900.0,39.2322,39.2735,39.2253,39.2666,125900.0
2011-05-10 15:40:00,57.0,57.06,57.0,57.06,171500.0,39.2666,39.3079,39.2666,39.3079,171500.0
2011-05-10 15:45:00,57.06,57.06,56.97,56.98,241400.0,39.3079,39.3079,39.2459,39.2528,241400.0
2011-05-10 15:50:00,56.97,56.98,56.88,56.88,250900.0,39.2459,39.2528,39.1839,39.1839,250900.0
2011-05-10 15:55:00,56.88,56.92,56.79,56.92,333600.0,39.1839,39.2115,39.1219,39.2115,333600.0
2011-05-11 09:30:00,56.8,56.89,56.6,56.64,225900.0,39.1288,39.1908,38.9911,39.0186,225900.0
2011-05-11 09:35:00,56.63,56.71,56.54,56.65,131300.0,39.0117,39.0668,38.9497,39.0255,131300.0
2011-05-11 09:40:00,56.67,57.02,56.64,57.0,197400.0,39.0393,39.2804,39.0186,39.2666,197400.0
2011-05-11 09:45:00,56.99,57.2,56.93,57.19,178200.0,39.2597,39.4044,39.2184,39.3975,178200.0
2011-05-11 09:50:00,57.18,57.42,57.17,57.36,231800.0,39.3906,39.5559,39.3837,39.5146,231800.0
2011-05-11 09:55:00,57.36,57.38,57.28,57.33,268500.0,39.5146,39.5284,39.4595,39.4939,268500.0
2011-05-11 10:00:00,57.31,57.32,57.17,57.22,167400.0,39.4802,39.4871,39.3837,39.4182,167400.0
2011-05-11 10:05:00,57.23,57.49,57.22,57.45,196100.0,39.4251,39.6042,39.4182,39.5766,196100.0
2011-05-11 10:10:00,57.44,57.5,57.37,57.5,158700.0,39.5697,39.6111,39.5215,39.6111,158700.0
2011-05-11 10:15:00,57.49,57.69,57.45,57.68,417300.0,39.6042,39.7419,39.5766,39.7351,417300.0
2011-05-11 10:20:00,57.67,57.72,57.62,57.62,243200.0,39.7282,39.7626,39.6937,39.6937,243200.0
2011-05-11 10:25:00,57.62,57.62,57.46,57.46,114200.0,39.6937,39.6937,39.5835,39.5835,114200.0
2011-05-11 10:30:00,57.47,57.47,57.32,57.34,169300.0,39.5904,39.5904,39.4871,39.5008,169300.0
2011-05-11 10:35:00,57.33,57.34,57.2,57.2,209500.0,39.4939,39.5008,39.4044,39.4044,209500.0
2011-05-11 10:40:00,57.21,57.31,57.14,57.31,218600.0,39.4113,39.4802,39.3631,39.4802,218600.0
2011-05-11 10:45:00,57.31,57.36,57.27,57.29,151300.0,39.4802,39.5146,39.4526,39.4664,151300.0
2011-05-11 10:50:00,57.29,57.41,57.26,57.41,158000.0,39.4664,39.5491,39.4457,39.5491,158000.0
2011-05-11 10:55:00,57.42,57.51,57.4,57.42,186000.0,39.5559,39.6179,39.5422,39.5559,186000.0
2011-05-11 11:00:00,57.42,57.46,57.41,57.46,106000.0,39.5559,39.5835,39.5491,39.5835,106000.0
2011-05-11 11:05:00,57.46,57.51,57.45,57.48,129300.0,39.5835,39.6179,39.5766,39.5973,129300.0
2011-05-11 11:10:00,57.48,57.48,57.27,57.3,99500.0,39.5973,39.5973,39.4526,39.4733,99500.0
2011-05-11 11:15:00,57.31,57.42,57.26,57.42,247400.0,39.4802,39.5559,39.4457,39.5559,247400.0
2011-05-11 11:20:00,57.43,57.47,57.38,57.45,107500.0,39.5628,39.5904,39.5284,39.5766,107500.0
2011-05-11 11:25:00,57.45,57.53,57.45,57.46,93800.0,39.5766,39.6317,39.5766,39.5835,93800.0
2011-05-11 11:30:00,57.47,57.48,57.39,57.39,39200.0,39.5904,39.5973,39.5353,39.5353,39200.0
2011-05-11 11:35:00,57.39,57.39,57.18,57.19,130200.0,39.5353,39.5353,39.3906,39.3975,130200.0
2011-05-11 11:40:00,57.2,57.21,57.16,57.18,75400.0,39.4044,39.4113,39.3768,39.3906,75400.0
2011-05-11 11:45:00,57.18,57.19,57.12,57.13,58600.0,39.3906,39.3975,39.3493,39.3562,58600.0
2011-05-11 11:50:00,57.12,57.16,57.1,57.16,83500.0,39.3493,39.3768,39.3355,39.3768,83500.0
2011-05-11 11:55:00,57.16,57.16,56.93,56.96,150900.0,39.3768,39.3768,39.2184,39.2391,150900.0
2011-05-11 12:00:00,56.96,56.96,56.8,56.93,248300.0,39.2391,39.2391,39.1288,39.2184,248300.0
2011-05-11 12:05:00,56.92,56.93,56.82,56.83,82400.0,39.2115,39.2184,39.1426,39.1495,82400.0
2011-05-11 12:10:00,56.82,56.82,56.61,56.63,143100.0,39.1426,39.1426,38.9979,39.0117,143100.0
2011-05-11 12:15:00,56.64,56.65,56.48,56.55,323400.0,39.0186,39.0255,38.9084,38.9566,323400.0
2011-05-11 12:20:00,56.54,56.61,56.47,56.56,187700.0,38.9497,38.9979,38.9015,38.9635,187700.0
2011-05-11 12:25:00,56.56,56.58,56.51,56.53,119200.0,38.9635,38.9773,38.9291,38.9428,119200.0
2011-05-11 12:30:00,56.52,56.56,56.48,56.55,112100.0,38.9359,38.9635,38.9084,38.9566,112100.0
2011-05-11 12:35:00,56.55,56.67,56.55,56.63,80700.0,38.9566,39.0393,38.9566,39.0117,80700.0
2011-05-11 12:40:00,56.62,56.66,56.59,56.61,77800.0,39.0048,39.0324,38.9842,38.9979,77800.0
2011-05-11 12:45:00,56.61,56.61,56.42,56.48,116700.0,38.9979,38.9979,38.8671,38.9084,116700.0
2011-05-11 12:50:00,56.48,56.55,56.47,56.54,55900.0,38.9084,38.9566,38.9015,38.9497,55900.0
2011-05-11 12:55:00,56.55,56.58,56.5,56.57,85600.0,38.9566,38.9773,38.9222,38.9704,85600.0
2011-05-11 13:00:00,56.57,56.58,56.5,56.52,52200.0,38.9704,38.9773,38.9222,38.9359,52200.0
2011-05-11 13:05:00,56.51,56.53,56.47,56.48,61000.0,38.9291,38.9428,38.9015,38.9084,61000.0
2011-05-11 13:10:00,56.49,56.54,56.49,56.52,68500.0,38.9153,38.9497,38.9153,38.9359,68500.0
2011-05-11 13:15:00,56.51,56.55,56.48,56.52,100400.0,38.9291,38.9566,38.9084,38.9359,100400.0
2011-05-11 13:20:00,56.52,56.58,56.52,56.58,36100.0,38.9359,38.9773,38.9359,38.9773,36100.0
2011-05-11 13:25:00,56.58,56.6,56.45,56.47,83400.0,38.9773,38.9911,38.8877,38.9015,83400.0
2011-05-11 13:30:00,56.46,56.47,56.32,56.32,154700.0,38.8946,38.9015,38.7982,38.7982,154700.0
2011-05-11 13:35:00,56.32,56.44,56.2,56.44,213200.0,38.7982,38.8808,38.7155,38.8808,213200.0
2011-05-11 13:40:00,56.43,56.44,56.39,56.41,88000.0,38.8739,38.8808,38.8464,38.8602,88000.0
2011-05-11 13:45:00,56.41,56.45,56.35,56.38,104400.0,38.8602,38.8877,38.8188,38.8395,104400.0
2011-05-11 13:50:00,56.38,56.43,56.34,56.37,75700.0,38.8395,38.8739,38.8119,38.8326,75700.0
2011-05-11 13:55:00,56.36,56.37,56.24,56.28,102500.0,38.8257,38.8326,38.7431,38.7706,102500.0
2011-05-11 14:00:00,56.28,56.37,56.26,56.34,94000.0,38.7706,38.8326,38.7568,38.8119,94000.0
2011-05-11 14:05:00,56.34,56.37,56.29,56.33,65200.0,38.8119,38.8326,38.7775,38.8051,65200.0
2011-05-11 14:10:00,56.33,56.37,56.3,56.32,87400.0,38.8051,38.8326,38.7844,38.7982,87400.0
2011-05-11 14:15:00,56.32,56.41,56.32,56.36,66100.0,38.7982,38.8602,38.7982,38.8257,66100.0
2011-05-11 14:20:00,56.37,56.37,56.21,56.25,95500.0,38.8326,38.8326,38.7224,38.7499,95500.0
2011-05-11 14:25:00,56.25,56.27,56.19,56.26,89300.0,38.7499,38.7637,38.7086,38.7568,89300.0
2011-05-11 14:30:00,56.26,56.37,56.26,56.31,103200.0,38.7568,38.8326,38.7568,38.7913,103200.0
2011-05-11 14:35:00,56.31,56.38,56.27,56.33,154500.0,38.7913,38.8395,38.7637,38.8051,154500.0
2011-05-11 14:40:00,56.34,56.44,56.34,56.39,85300.0,38.8119,38.8808,38.8119,38.8464,85300.0
2011-05-11 14:45:00,56.39,56.41,56.34,56.4,87700.0,38.8464,38.8602,38.8119,38.8533,87700.0
2011-05-11 14:50:00,56.4,56.42,56.34,56.39,40500.0,38.8533,38.8671,38.8119,38.8464,40500.0
2011-05-11 14:55:00,56.38,56.41,56.31,56.34,66600.0,38.8395,38.8602,38.7913,38.8119,66600.0
2011-05-11 15:00:00,56.34,56.34,56.26,56.29,96400.0,38.8119,38.8119,38.7568,38.7775,96400.0
2011-05-11 15:05:00,56.29,56.36,56.27,56.28,120600.0,38.7775,38.8257,38.7637,38.7706,120600.0
2011-05-11 15:10:00,56.29,56.32,56.24,56.31,81000.0,38.7775,38.7982,38.7431,38.7913,81000.0
2011-05-11 15:15:00,56.32,56.42,56.27,56.37,161600.0,38.7982,38.8671,38.7637,38.8326,161600.0
2011-05-11 15:20:00,56.36,56.5,56.36,56.49,97900.0,38.8257,38.9222,38.8257,38.9153,97900.0
2011-05-11 15:25:00,56.49,56.5,56.45,56.45,60600.0,38.9153,38.9222,38.8877,38.8877,60600.0
2011-05-11 15:30:00,56.46,56.5,56.44,56.45,90100.0,38.8946,38.9222,38.8808,38.8877,90100.0
2011-05-11 15:35:00,56.45,56.46,56.34,56.4,112700.0,38.8877,38.8946,38.8119,38.8533,112700.0
2011-05-11 15:40:00,56.4,56.46,56.34,56.4,135400.0,38.8533,38.8946,38.8119,38.8533,135400.0
2011-05-11 15:45:00,56.4,56.49,56.39,56.49,156500.0,38.8533,38.9153,38.8464,38.9153,156500.0
2011-05-11 15:50:00,56.49,56.6,56.45,56.57,169800.0,38.9153,38.9911,38.8877,38.9704,169800.0
2011-05-11 15:55:00,56.57,56.66,56.56,56.6,298700.0,38.9704,39.0324,38.9635,38.9911,298700.0
2011-05-12 09:30:00,56.26,56.59,56.26,56.35,273000.0,38.7568,38.9842,38.7568,38.8188,273000.0
2011-05-12 09:35:00,56.35,56.38,56.19,56.24,179300.0,38.8188,38.8395,38.7086,38.7431,179300.0
2011-05-12 09:40:00,56.25,56.29,56.16,56.21,274600.0,38.7499,38.7775,38.6879,38.7224,274600.0
2011-05-12 09:45:00,56.2,56.26,56.14,56.25,165500.0,38.7155,38.7568,38.6742,38.7499,165500.0
2011-05-12 09:50:00,56.25,56.46,56.24,56.41,156800.0,38.7499,38.8946,38.7431,38.8602,156800.0
2011-05-12 09:55:00,56.41,56.6,56.38,56.6,178900.0,38.8602,38.9911,38.8395,38.9911,178900.0
2011-05-12 10:00:00,56.6,56.72,56.48,56.51,234500.0,38.9911,39.0737,38.9084,38.9291,234500.0
2011-05-12 10:05:00,56.51,56.65,56.42,56.65,167200.0,38.9291,39.0255,38.8671,39.0255,167200.0
2011-05-12 10:10:00,56.66,56.82,56.63,56.74,150500.0,39.0324,39.1426,39.0117,39.0875,150500.0
2011-05-12 10:15:00,56.75,56.8,56.66,56.68,99400.0,39.0944,39.1288,39.0324,39.0462,99400.0
2011-05-12 10:20:00,56.68,56.73,56.65,56.69,106200.0,39.0462,39.0806,39.0255,39.0531,106200.0
2011-05-12 10:25:00,56.69,56.73,56.58,56.6,155000.0,39.0531,39.0806,38.9773,38.9911,155000.0
2011-05-12 10:30:00,56.59,56.68,56.54,56.66,263900.0,38.9842,39.0462,38.9497,39.0324,263900.0
2011-05-12 10:35:00,56.66,56.69,56.58,56.62,258900.0,39.0324,39.0531,38.9773,39.0048,258900.0
2011-05-12 10:40:00,56.62,56.63,56.46,56.46,111600.0,39.0048,39.0117,38.8946,38.8946,111600.0
2011-05-12 10:45:00,56.46,56.54,56.43,56.45,74400.0,38.8946,38.9497,38.8739,38.8877,74400.0
2011-05-12 10:50:00,56.45,56.45,56.29,56.43,168300.0,38.8877,38.8877,38.7775,38.8739,168300.0
2011-05-12 10:55:00,56.43,56.55,56.43,56.49,57500.0,38.8739,38.9566,38.8739,38.9153,57500.0
2011-05-12 11:00:00,56.48,56.62,56.43,56.62,102200.0,38.9084,39.0048,38.8739,39.0048,102200.0
2011-05-12 11:05:00,56.61,56.64,56.58,56.59,79600.0,38.9979,39.0186,38.9773,38.9842,79600.0
2011-05-12 11:10:00,56.59,56.76,56.58,56.75,88600.0,38.9842,39.1013,38.9773,39.0944,88600.0
2011-05-12 11:15:00,56.76,56.8,56.73,56.8,80300.0,39.1013,39.1288,39.0806,39.1288,80300.0
2011-05-12 11:20:00,56.79,56.92,56.76,56.9,89000.0,39.1219,39.2115,39.1013,39.1977,89000.0
2011-05-12 11:25:00,56.91,56.96,56.86,56.86,91800.0,39.2046,39.2391,39.1702,39.1702,91800.0
2011-05-12 11:30:00,56.86,56.99,56.86,56.94,128200.0,39.1702,39.2597,39.1702,39.2253,128200.0
2011-05-12 11:35:00,56.95,57.0,56.91,56.96,66700.0,39.2322,39.2666,39.2046,39.2391,66700.0
2011-05-12 11:40:00,56.96,57.03,56.95,57.02,101800.0,39.2391,39.2873,39.2322,39.2804,101800.0
2011-05-12 11:45:00,57.02,57.07,57.0,57.06,94900.0,39.2804,39.3148,39.2666,39.3079,94900.0
2011-05-12 11:50:00,57.06,57.09,57.03,57.04,72700.0,39.3079,39.3286,39.2873,39.2942,72700.0
2011-05-12 11:55:00,57.05,57.05,56.92,56.92,67900.0,39.3011,39.3011,39.2115,39.2115,67900.0
2011-05-12 12:00:00,56.92,56.99,56.91,56.98,60600.0,39.2115,39.2597,39.2046,39.2528,60600.0
2011-05-12 12:05:00,56.98,56.99,56.89,56.93,38200.0,39.2528,39.2597,39.1908,39.2184,38200.0
2011-05-12 12:10:00,56.93,56.94,56.88,56.91,32400.0,39.2184,39.2253,39.1839,39.2046,32400.0
2011-05-12 12:15:00,56.91,56.91,56.85,56.89,46400.0,39.2046,39.2046,39.1633,39.1908,46400.0
2011-05-12 12:20:00,56.89,56.93,56.86,56.92,43200.0,39.1908,39.2184,39.1702,39.2115,43200.0
2011-05-12 12:25:00,56.92,56.98,56.91,56.98,53900.0,39.2115,39.2528,39.2046,39.2528,53900.0
2011-05-12 12:30:00,56.98,57.02,56.97,57.01,47700.0,39.2528,39.2804,39.2459,39.2735,47700.0
2011-05-12 12:35:00,57.02,57.08,56.99,57.06,66800.0,39.2804,39.3217,39.2597,39.3079,66800.0
2011-05-12 12:40:00,57.06,57.07,56.99,57.05,71900.0,39.3079,39.3148,39.2597,39.3011,71900.0
2011-05-12 12:45:00,57.06,57.1,57.06,57.08,52100.0,39.3079,39.3355,39.3079,39.3217,52100.0
2011-05-12 12:50:00,57.08,57.13,57.08,57.11,79100.0,39.3217,39.3562,39.3217,39.3424,79100.0
2011-05-12 12:55:00,57.11,57.25,57.09,57.22,144300.0,39.3424,39.4388,39.3286,39.4182,144300.0
2011-05-12 13:00:00,57.22,57.44,57.22,57.4,210900.0,39.4182,39.5697,39.4182,39.5422,210900.0
2011-05-12 13:05:00,57.4,57.47,57.4,57.45,278200.0,39.5422,39.5904,39.5422,39.5766,278200.0
2011-05-12 13:10:00,57.45,57.5,57.45,57.5,106100.0,39.5766,39.6111,39.5766,39.6111,106100.0
2011-05-12 13:15:00,57.5,57.55,57.47,57.51,147700.0,39.6111,39.6455,39.5904,39.6179,147700.0
2011-05-12 13:20:00,57.51,57.65,57.51,57.6,203900.0,39.6179,39.7144,39.6179,39.6799,203900.0
2011-05-12 13:25:00,57.6,57.6,57.44,57.44,95500.0,39.6799,39.6799,39.5697,39.5697,95500.0
2011-05-12 13:30:00,57.44,57.47,57.37,57.39,108900.0,39.5697,39.5904,39.5215,39.5353,108900.0
2011-05-12 13:35:00,57.39,57.43,57.34,57.39,102300.0,39.5353,39.5628,39.5008,39.5353,102300.0
2011-05-12 13:40:00,57.39,57.4,57.3,57.36,79100.0,39.5353,39.5422,39.4733,39.5146,79100.0
2011-05-12 13:45:00,57.35,57.42,57.33,57.41,67600.0,39.5077,39.5559,39.4939,39.5491,67600.0
2011-05-12 13:50:00,57.4,57.46,57.35,57.39,224800.0,39.5422,39.5835,39.5077,39.5353,224800.0
2011-05-12 13:55:00,57.39,57.45,57.36,57.37,100400.0,39.5353,39.5766,39.5146,39.5215,100400.0
2011-05-12 14:00:00,57.38,57.4,57.35,57.36,231900.0,39.5284,39.5422,39.5077,39.5146,231900.0
2011-05-12 14:05:00,57.36,57.47,57.33,57.42,171700.0,39.5146,39.5904,39.4939,39.5559,171700.0
2011-05-12 14:10:00,57.41,57.42,57.34,57.35,71600.0,39.5491,39.5559,39.5008,39.5077,71600.0
2011-05-12 14:15:00,57.34,57.37,57.28,57.3,62500.0,39.5008,39.5215,39.4595,39.4733,62500.0
2011-05-12 14:20:00,57.31,57.31,57.19,57.2,89500.0,39.4802,39.4802,39.3975,39.4044,89500.0
2011-05-12 14:25:00,57.21,57.24,57.18,57.24,124200.0,39.4113,39.4319,39.3906,39.4319,124200.0
2011-05-12 14:30:00,57.24,57.27,57.18,57.26,110600.0,39.4319,39.4526,39.3906,39.4457,110600.0
2011-05-12 14:35:00,57.26,57.34,57.25,57.26,171200.0,39.4457,39.5008,39.4388,39.4457,171200.0
2011-05-12 14:40:00,57.26,57.3,57.25,57.29,59200.0,39.4457,39.4733,39.4388,39.4664,59200.0
2011-05-12 14:45:00,57.28,57.32,57.26,57.28,126000.0,39.4595,39.4871,39.4457,39.4595,126000.0
2011-05-12 14:50:00,57.28,57.3,57.19,57.2,137600.0,39.4595,39.4733,39.3975,39.4044,137600.0
2011-05-12 14:55:00,57.21,57.24,57.18,57.2,72900.0,39.4113,39.4319,39.3906,39.4044,72900.0
2011-05-12 15:00:00,57.2,57.24,57.14,57.16,96600.0,39.4044,39.4319,39.3631,39.3768,96600.0
2011-05-12 15:05:00,57.16,57.26,57.14,57.23,126900.0,39.3768,39.4457,39.3631,39.4251,126900.0
2011-05-12 15:10:00,57.23,57.26,57.19,57.19,84900.0,39.4251,39.4457,39.3975,39.3975,84900.0
2011-05-12 15:15:00,57.19,57.33,57.19,57.29,134800.0,39.3975,39.4939,39.3975,39.4664,134800.0
2011-05-12 15:20:00,57.29,57.34,57.23,57.25,90500.0,39.4664,39.5008,39.4251,39.4388,90500.0
2011-05-12 15:25:00,57.24,57.35,57.21,57.33,109900.0,39.4319,39.5077,39.4113,39.4939,109900.0
2011-05-12 15:30:00,57.32,57.35,57.2,57.25,147100.0,39.4871,39.5077,39.4044,39.4388,147100.0
2011-05-12 15:35:00,57.25,57.27,57.2,57.27,90600.0,39.4388,39.4526,39.4044,39.4526,90600.0
2011-05-12 15:40:00,57.28,57.34,57.26,57.29,103900.0,39.4595,39.5008,39.4457,39.4664,103900.0
2011-05-12 15:45:00,57.3,57.34,57.26,57.3,148700.0,39.4733,39.5008,39.4457,39.4733,148700.0
2011-05-12 15:50:00,57.33,57.36,57.25,57.27,288600.0,39.4939,39.5146,39.4388,39.4526,288600.0
2011-05-12 15:55:00,57.27,57.37,57.23,57.33,510300.0,39.4526,39.5215,39.4251,39.4939,510300.0
2011-05-13 09:30:00,57.34,57.46,57.2,57.27,183100.0,39.5008,39.5835,39.4044,39.4526,183100.0
2011-05-13 09:35:00,57.27,57.5,57.11,57.43,222400.0,39.4526,39.6111,39.3424,39.5628,222400.0
2011-05-13 09:40:00,57.43,57.48,57.31,57.47,139600.0,39.5628,39.5973,39.4802,39.5904,139600.0
2011-05-13 09:45:00,57.48,57.5,57.38,57.4,144400.0,39.5973,39.6111,39.5284,39.5422,144400.0
2011-05-13 09:50:00,57.41,57.46,57.37,57.44,235700.0,39.5491,39.5835,39.5215,39.5697,235700.0
2011-05-13 09:55:00,57.44,57.59,57.41,57.42,197900.0,39.5697,39.6731,39.5491,39.5559,197900.0
2011-05-13 10:00:00,57.42,57.5,57.24,57.31,148200.0,39.5559,39.6111,39.4319,39.4802,148200.0
2011-05-13 10:05:00,57.31,57.42,57.28,57.4,171600.0,39.4802,39.5559,39.4595,39.5422,171600.0
2011-05-13 10:10:00,57.4,57.45,57.34,57.45,204400.0,39.5422,39.5766,39.5008,39.5766,204400.0
2011-05-13 10:15:00,57.44,57.6,57.44,57.56,286200.0,39.5697,39.6799,39.5697,39.6524,286200.0
2011-05-13 10:20:00,57.56,57.57,57.4,57.5,172500.0,39.6524,39.6593,39.5422,39.6111,172500.0
2011-05-13 10:25:00,57.5,57.5,57.43,57.48,244800.0,39.6111,39.6111,39.5628,39.5973,244800.0
2011-05-13 10:30:00,57.47,57.59,57.46,57.58,162100.0,39.5904,39.6731,39.5835,39.6662,162100.0
2011-05-13 10:35:00,57.57,57.77,57.57,57.76,153900.0,39.6593,39.7971,39.6593,39.7902,153900.0
2011-05-13 10:40:00,57.76,57.83,57.67,57.75,199300.0,39.7902,39.8384,39.7282,39.7833,199300.0
2011-05-13 10:45:00,57.74,57.75,57.6,57.67,107800.0,39.7764,39.7833,39.6799,39.7282,107800.0
2011-05-13 10:50:00,57.67,57.7,57.62,57.66,56700.0,39.7282,39.7488,39.6937,39.7213,56700.0
2011-05-13 10:55:00,57.67,57.75,57.62,57.69,315700.0,39.7282,39.7833,39.6937,39.7419,315700.0
2011-05-13 11:00:00,57.69,57.71,57.53,57.53,377000.0,39.7419,39.7557,39.6317,39.6317,377000.0
2011-05-13 11:05:00,57.54,57.64,57.45,57.52,158500.0,39.6386,39.7075,39.5766,39.6248,158500.0
2011-05-13 11:10:00,57.53,57.59,57.47,57.56,156600.0,39.6317,39.6731,39.5904,39.6524,156600.0
2011-05-13 11:15:00,57.55,57.55,57.34,57.41,186600.0,39.6455,39.6455,39.5008,39.5491,186600.0
2011-05-13 11:20:00,57.41,57.41,57.2,57.25,231700.0,39.5491,39.5491,39.4044,39.4388,231700.0
2011-05-13 11:25:00,57.24,57.28,57.19,57.22,88300.0,39.4319,39.4595,39.3975,39.4182,88300.0
2011-05-13 11:30:00,57.22,57.36,57.17,57.29,238100.0,39.4182,39.5146,39.3837,39.4664,238100.0
2011-05-13 11:35:00,57.29,57.35,57.29,57.32,48300.0,39.4664,39.5077,39.4664,39.4871,48300.0
2011-05-13 11:40:00,57.32,57.35,57.21,57.24,53600.0,39.4871,39.5077,39.4113,39.4319,53600.0
2011-05-13 11:45:00,57.25,57.43,57.17,57.36,177200.0,39.4388,39.5628,39.3837,39.5146,177200.0
2011-05-13 11:50:00,57.36,57.37,57.18,57.18,183500.0,39.5146,39.5215,39.3906,39.3906,183500.0
2011-05-13 11:55:00,57.19,57.24,57.01,57.08,217200.0,39.3975,39.4319,39.2735,39.3217,217200.0
2011-05-13 12:00:00,57.08,57.16,57.07,57.13,80200.0,39.3217,39.3768,39.3148,39.3562,80200.0
2011-05-13 12:05:00,57.12,57.15,57.02,57.03,114700.0,39.3493,39.3699,39.2804,39.2873,114700.0
2011-05-13 12:10:00,57.03,57.13,56.83,56.84,229500.0,39.2873,39.3562,39.1495,39.1564,229500.0
2011-05-13 12:15:00,56.83,56.93,56.82,56.91,123500.0,39.1495,39.2184,39.1426,39.2046,123500.0
2011-05-13 12:20:00,56.92,56.96,56.79,56.88,139600.0,39.2115,39.2391,39.1219,39.1839,139600.0
2011-05-13 12:25:00,56.89,56.93,56.77,56.93,85600.0,39.1908,39.2184,39.1082,39.2184,85600.0
2011-05-13 12:30:00,56.94,57.03,56.9,56.96,84500.0,39.2253,39.2873,39.1977,39.2391,84500.0
2011-05-13 12:35:00,56.97,57.08,56.91,57.02,96000.0,39.2459,39.3217,39.2046,39.2804,96000.0
2011-05-13 12:40:00,57.02,57.04,56.95,56.98,68600.0,39.2804,39.2942,39.2322,39.2528,68600.0
2011-05-13 12:45:00,56.98,57.09,56.98,57.07,97500.0,39.2528,39.3286,39.2528,39.3148,97500.0
2011-05-13 12:50:00,57.08,57.09,56.99,57.0,86700.0,39.3217,39.3286,39.2597,39.2666,86700.0
2011-05-13 12:55:00,57.01,57.05,56.99,57.0,136200.0,39.2735,39.3011,39.2597,39.2666,136200.0
2011-05-13 13:00:00,57.0,57.11,57.0,57.06,86300.0,39.2666,39.3424,39.2666,39.3079,86300.0
2011-05-13 13:05:00,57.05,57.07,56.99,57.05,70800.0,39.3011,39.3148,39.2597,39.3011,70800.0
2011-05-13 13:10:00,57.05,57.13,57.05,57.09,43600.0,39.3011,39.3562,39.3011,39.3286,43600.0
2011-05-13 13:15:00,57.09,57.14,57.07,57.11,45000.0,39.3286,39.3631,39.3148,39.3424,45000.0
2011-05-13 13:20:00,57.12,57.17,57.11,57.13,67900.0,39.3493,39.3837,39.3424,39.3562,67900.0
2011-05-13 13:25:00,57.13,57.13,57.03,57.03,57900.0,39.3562,39.3562,39.2873,39.2873,57900.0
2011-05-13 13:30:00,57.04,57.08,56.99,57.08,89700.0,39.2942,39.3217,39.2597,39.3217,89700.0
2011-05-13 13:35:00,57.08,57.09,56.99,57.01,87600.0,39.3217,39.3286,39.2597,39.2735,87600.0
2011-05-13 13:40:00,57.0,57.02,56.88,56.94,126400.0,39.2666,39.2804,39.1839,39.2253,126400.0
2011-05-13 13:45:00,56.94,56.98,56.89,56.9,64400.0,39.2253,39.2528,39.1908,39.1977,64400.0
2011-05-13 13:50:00,56.91,56.92,56.79,56.8,178200.0,39.2046,39.2115,39.1219,39.1288,178200.0
2011-05-13 13:55:00,56.8,56.88,56.78,56.86,183000.0,39.1288,39.1839,39.1151,39.1702,183000.0
2011-05-13 14:00:00,56.86,56.92,56.83,56.92,62900.0,39.1702,39.2115,39.1495,39.2115,62900.0
2011-05-13 14:05:00,56.92,57.0,56.91,56.96,58100.0,39.2115,39.2666,39.2046,39.2391,58100.0
2011-05-13 14:10:00,56.97,57.04,56.93,57.04,47800.0,39.2459,39.2942,39.2184,39.2942,47800.0
2011-05-13 14:15:00,57.04,57.07,56.99,57.02,127200.0,39.2942,39.3148,39.2597,39.2804,127200.0
2011-05-13 14:20:00,57.03,57.11,57.03,57.1,87400.0,39.2873,39.3424,39.2873,39.3355,87400.0
2011-05-13 14:25:00,57.09,57.15,57.08,57.14,102600.0,39.3286,39.3699,39.3217,39.3631,102600.0
2011-05-13 14:30:00,57.14,57.21,57.13,57.15,60500.0,39.3631,39.4113,39.3562,39.3699,60500.0
2011-05-13 14:35:00,57.15,57.18,57.11,57.17,61400.0,39.3699,39.3906,39.3424,39.3837,61400.0
2011-05-13 14:40:00,57.18,57.29,57.18,57.25,160400.0,39.3906,39.4664,39.3906,39.4388,160400.0
2011-05-13 14:45:00,57.25,57.3,57.24,57.27,75200.0,39.4388,39.4733,39.4319,39.4526,75200.0
2011-05-13 14:50:00,57.27,57.32,57.24,57.27,82300.0,39.4526,39.4871,39.4319,39.4526,82300.0
2011-05-13 14:55:00,57.27,57.28,57.19,57.21,85500.0,39.4526,39.4595,39.3975,39.4113,85500.0
2011-05-13 15:00:00,57.21,57.22,57.16,57.17,41900.0,39.4113,39.4182,39.3768,39.3837,41900.0
2011-05-13 15:05:00,57.17,57.25,57.17,57.25,51400.0,39.3837,39.4388,39.3837,39.4388,51400.0
2011-05-13 15:10:00,57.24,57.34,57.23,57.33,94500.0,39.4319,39.5008,39.4251,39.4939,94500.0
2011-05-13 15:15:00,57.32,57.33,57.26,57.26,79900.0,39.4871,39.4939,39.4457,39.4457,79900.0
2011-05-13 15:20:00,57.26,57.3,57.22,57.26,110000.0,39.4457,39.4733,39.4182,39.4457,110000.0
2011-05-13 15:25:00,57.26,57.27,57.1,57.2,170800.0,39.4457,39.4526,39.3355,39.4044,170800.0
2011-05-13 15:30:00,57.2,57.24,57.16,57.2,121000.0,39.4044,39.4319,39.3768,39.4044,121000.0
2011-05-13 15:35:00,57.2,57.28,57.17,57.2,93400.0,39.4044,39.4595,39.3837,39.4044,93400.0
2011-05-13 15:40:00,57.21,57.22,57.16,57.18,121100.0,39.4113,39.4182,39.3768,39.3906,121100.0
2011-05-13 15:45:00,57.18,57.24,57.13,57.19,160900.0,39.3906,39.4319,39.3562,39.3975,160900.0
2011-05-13 15:50:00,57.19,57.19,57.09,57.13,192700.0,39.3975,39.3975,39.3286,39.3562,192700.0
2011-05-13 15:55:00,57.12,57.16,57.09,57.14,307100.0,39.3493,39.3768,39.3286,39.3631,307100.0
2011-05-16 09:30:00,57.23,57.39,56.84,57.09,376000.0,39.4251,39.5353,39.1564,39.3286,376000.0
2011-05-16 09:35:00,57.11,57.16,56.9,57.15,209200.0,39.3424,39.3768,39.1977,39.3699,209200.0
2011-05-16 09:40:00,57.15,57.42,57.07,57.37,276800.0,39.3699,39.5559,39.3148,39.5215,276800.0
2011-05-16 09:45:00,57.38,57.42,57.19,57.24,217500.0,39.5284,39.5559,39.3975,39.4319,217500.0
2011-05-16 09:50:00,57.25,57.36,57.19,57.3,185000.0,39.4388,39.5146,39.3975,39.4733,185000.0
2011-05-16 09:55:00,57.3,57.45,57.19,57.45,189000.0,39.4733,39.5766,39.3975,39.5766,189000.0
2011-05-16 10:00:00,57.45,57.52,57.37,57.5,321000.0,39.5766,39.6248,39.5215,39.6111,321000.0
2011-05-16 10:05:00,57.5,57.63,57.46,57.61,240300.0,39.6111,39.7006,39.5835,39.6868,240300.0
2011-05-16 10:10:00,57.61,57.73,57.55,57.61,317200.0,39.6868,39.7695,39.6455,39.6868,317200.0
2011-05-16 10:15:00,57.61,57.67,57.59,57.63,212300.0,39.6868,39.7282,39.6731,39.7006,212300.0
2011-05-16 10:20:00,57.63,57.76,57.62,57.7,354000.0,39.7006,39.7902,39.6937,39.7488,354000.0
2011-05-16 10:25:00,57.7,57.76,57.65,57.68,178400.0,39.7488,39.7902,39.7144,39.7351,178400.0
2011-05-16 10:30:00,57.67,57.74,57.66,57.66,143800.0,39.7282,39.7764,39.7213,39.7213,143800.0
2011-05-16 10:35:00,57.67,57.73,57.65,57.65,166100.0,39.7282,39.7695,39.7144,39.7144,166100.0
2011-05-16 10:40:00,57.66,57.72,57.64,57.7,116600.0,39.7213,39.7626,39.7075,39.7488,116600.0
2011-05-16 10:45:00,57.7,57.72,57.5,57.51,244500.0,39.7488,39.7626,39.6111,39.6179,244500.0
2011-05-16 10:50:00,57.5,57.7,57.5,57.65,262700.0,39.6111,39.7488,39.6111,39.7144,262700.0
2011-05-16 10:55:00,57.66,57.68,57.64,57.67,112000.0,39.7213,39.7351,39.7075,39.7282,112000.0
2011-05-16 11:00:00,57.67,57.75,57.65,57.71,140800.0,39.7282,39.7833,39.7144,39.7557,140800.0
2011-05-16 11:05:00,57.71,57.73,57.62,57.63,102200.0,39.7557,39.7695,39.6937,39.7006,102200.0
2011-05-16 11:10:00,57.62,57.7,57.61,57.61,100400.0,39.6937,39.7488,39.6868,39.6868,100400.0
2011-05-16 11:15:00,57.6,57.72,57.57,57.71,140900.0,39.6799,39.7626,39.6593,39.7557,140900.0
2011-05-16 11:20:00,57.71,57.72,57.56,57.57,101900.0,39.7557,39.7626,39.6524,39.6593,101900.0
2011-05-16 11:25:00,57.57,57.59,57.52,57.54,110100.0,39.6593,39.6731,39.6248,39.6386,110100.0
2011-05-16 11:30:00,57.54,57.55,57.42,57.47,113100.0,39.6386,39.6455,39.5559,39.5904,113100.0
2011-05-16 11:35:00,57.47,57.5,57.44,57.49,61900.0,39.5904,39.6111,39.5697,39.6042,61900.0
2011-05-16 11:40:00,57.49,57.5,57.34,57.34,99600.0,39.6042,39.6111,39.5008,39.5008,99600.0
2011-05-16 11:45:00,57.33,57.42,57.29,57.3,102900.0,39.4939,39.5559,39.4664,39.4733,102900.0
2011-05-16 11:50:00,57.29,57.33,57.15,57.16,91000.0,39.4664,39.4939,39.3699,39.3768,91000.0
2011-05-16 11:55:00,57.15,57.18,57.11,57.15,95200.0,39.3699,39.3906,39.3424,39.3699,95200.0
2011-05-16 12:00:00,57.16,57.23,57.15,57.19,198000.0,39.3768,39.4251,39.3699,39.3975,198000.0
2011-05-16 12:05:00,57.19,57.19,57.0,57.03,229900.0,39.3975,39.3975,39.2666,39.2873,229900.0
2011-05-16 12:10:00,57.02,57.03,56.95,56.99,128300.0,39.2804,39.2873,39.2322,39.2597,128300.0
2011-05-16 12:15:00,56.98,57.07,56.93,57.06,81400.0,39.2528,39.3148,39.2184,39.3079,81400.0
2011-05-16 12:20:00,57.06,57.16,57.05,57.07,349500.0,39.3079,39.3768,39.3011,39.3148,349500.0
2011-05-16 12:25:00,57.08,57.1,56.97,57.04,81000.0,39.3217,39.3355,39.2459,39.2942,81000.0
2011-05-16 12:30:00,57.03,57.11,57.03,57.06,65200.0,39.2873,39.3424,39.2873,39.3079,65200.0
2011-05-16 12:35:00,57.05,57.16,57.03,57.13,98800.0,39.3011,39.3768,39.2873,39.3562,98800.0
2011-05-16 12:40:00,57.14,57.2,57.09,57.09,74800.0,39.3631,39.4044,39.3286,39.3286,74800.0
2011-05-16 12:45:00,57.08,57.13,57.04,57.07,72200.0,39.3217,39.3562,39.2942,39.3148,72200.0
2011-05-16 12:50:00,57.06,57.07,56.86,56.87,156100.0,39.3079,39.3148,39.1702,39.1771,156100.0
2011-05-16 12:55:00,56.86,56.88,56.66,56.67,239000.0,39.1702,39.1839,39.0324,39.0393,239000.0
2011-05-16 13:00:00,56.66,56.66,56.48,56.56,326700.0,39.0324,39.0324,38.9084,38.9635,326700.0
2011-05-16 13:05:00,56.57,56.59,56.5,56.53,110100.0,38.9704,38.9842,38.9222,38.9428,110100.0
2011-05-16 13:10:00,56.52,56.68,56.52,56.65,200800.0,38.9359,39.0462,38.9359,39.0255,200800.0
2011-05-16 13:15:00,56.65,56.7,56.6,56.7,257200.0,39.0255,39.0599,38.9911,39.0599,257200.0
2011-05-16 13:20:00,56.7,56.77,56.69,56.74,87500.0,39.0599,39.1082,39.0531,39.0875,87500.0
2011-05-16 13:25:00,56.74,56.74,56.7,56.73,107500.0,39.0875,39.0875,39.0599,39.0806,107500.0
2011-05-16 13:30:00,56.72,56.74,56.71,56.71,97100.0,39.0737,39.0875,39.0668,39.0668,97100.0
2011-05-16 13:35:00,56.72,56.82,56.69,56.82,120600.0,39.0737,39.1426,39.0531,39.1426,120600.0
2011-05-16 13:40:00,56.82,56.94,56.8,56.94,174100.0,39.1426,39.2253,39.1288,39.2253,174100.0
2011-05-16 13:45:00,56.94,56.96,56.92,56.93,81300.0,39.2253,39.2391,39.2115,39.2184,81300.0
2011-05-16 13:50:00,56.94,56.97,56.92,56.95,42500.0,39.2253,39.2459,39.2115,39.2322,42500.0
2011-05-16 13:55:00,56.95,56.98,56.93,56.94,49800.0,39.2322,39.2528,39.2184,39.2253,49800.0
2011-05-16 14:00:00,56.94,56.95,56.85,56.94,76600.0,39.2253,39.2322,39.1633,39.2253,76600.0
2011-05-16 14:05:00,56.95,57.05,56.95,57.03,63300.0,39.2322,39.3011,39.2322,39.2873,63300.0
2011-05-16 14:10:00,57.03,57.05,56.96,56.98,56400.0,39.2873,39.3011,39.2391,39.2528,56400.0
2011-05-16 14:15:00,56.98,57.0,56.91,57.0,63600.0,39.2528,39.2666,39.2046,39.2666,63600.0
2011-05-16 14:20:00,57.01,57.01,56.87,56.92,84200.0,39.2735,39.2735,39.1771,39.2115,84200.0
2011-05-16 14:25:00,56.92,56.92,56.8,56.81,71200.0,39.2115,39.2115,39.1288,39.1357,71200.0
2011-05-16 14:30:00,56.82,56.89,56.76,56.78,83600.0,39.1426,39.1908,39.1013,39.1151,83600.0
2011-05-16 14:35:00,56.77,56.8,56.72,56.78,102400.0,39.1082,39.1288,39.0737,39.1151,102400.0
2011-05-16 14:40:00,56.78,56.8,56.72,56.76,93000.0,39.1151,39.1288,39.0737,39.1013,93000.0
2011-05-16 14:45:00,56.76,56.86,56.72,56.85,85400.0,39.1013,39.1702,39.0737,39.1633,85400.0
2011-05-16 14:50:00,56.86,56.89,56.74,56.78,63800.0,39.1702,39.1908,39.0875,39.1151,63800.0
2011-05-16 14:55:00,56.79,56.88,56.78,56.84,67900.0,39.1219,39.1839,39.1151,39.1564,67900.0
2011-05-16 15:00:00,56.84,56.98,56.84,56.97,114900.0,39.1564,39.2528,39.1564,39.2459,114900.0
2011-05-16 15:05:00,56.97,57.03,56.95,56.99,106000.0,39.2459,39.2873,39.2322,39.2597,106000.0
2011-05-16 15:10:00,57.0,57.01,56.91,56.95,85400.0,39.2666,39.2735,39.2046,39.2322,85400.0
2011-05-16 15:15:00,56.94,57.01,56.93,56.94,69400.0,39.2253,39.2735,39.2184,39.2253,69400.0
2011-05-16 15:20:00,56.93,56.95,56.84,56.87,130800.0,39.2184,39.2322,39.1564,39.1771,130800.0
2011-05-16 15:25:00,56.87,56.91,56.86,56.86,94400.0,39.1771,39.2046,39.1702,39.1702,94400.0
2011-05-16 15:30:00,56.86,56.97,56.83,56.95,144500.0,39.1702,39.2459,39.1495,39.2322,144500.0
2011-05-16 15:35:00,56.95,56.95,56.83,56.84,237700.0,39.2322,39.2322,39.1495,39.1564,237700.0
2011-05-16 15:40:00,56.83,56.84,56.7,56.71,216300.0,39.1495,39.1564,39.0599,39.0668,216300.0
2011-05-16 15:45:00,56.71,56.71,56.6,56.67,269700.0,39.0668,39.0668,38.9911,39.0393,269700.0
2011-05-16 15:50:00,56.68,56.78,56.64,56.75,395700.0,39.0462,39.1151,39.0186,39.0944,395700.0
2011-05-16 15:55:00,56.76,56.76,56.69,56.72,373500.0,39.1013,39.1013,39.0531,39.0737,373500.0
2011-05-17 09:30:00,56.35,56.41,56.0,56.13,459500.0,38.8188,38.8602,38.5777,38.6673,459500.0
2011-05-17 09:35:00,56.14,56.25,55.91,56.04,295600.0,38.6742,38.7499,38.5157,38.6053,295600.0
2011-05-17 09:40:00,56.05,56.05,55.66,55.71,415300.0,38.6122,38.6122,38.3435,38.3779,415300.0
2011-05-17 09:45:00,55.71,55.95,55.71,55.91,302600.0,38.3779,38.5433,38.3779,38.5157,302600.0
2011-05-17 09:50:00,55.91,56.0,55.85,55.99,179600.0,38.5157,38.5777,38.4744,38.5708,179600.0
2011-05-17 09:55:00,55.99,56.13,55.97,56.09,149900.0,38.5708,38.6673,38.5571,38.6397,149900.0
2011-05-17 10:00:00,56.09,56.14,55.97,56.09,255600.0,38.6397,38.6742,38.5571,38.6397,255600.0
2011-05-17 10:05:00,56.09,56.13,56.0,56.03,143900.0,38.6397,38.6673,38.5777,38.5984,143900.0
2011-05-17 10:10:00,56.04,56.23,56.03,56.14,219600.0,38.6053,38.7362,38.5984,38.6742,219600.0
2011-05-17 10:15:00,56.15,56.37,56.14,56.35,226500.0,38.6811,38.8326,38.6742,38.8188,226500.0
2011-05-17 10:20:00,56.36,56.45,56.29,56.41,166500.0,38.8257,38.8877,38.7775,38.8602,166500.0
2011-05-17 10:25:00,56.42,56.5,56.41,56.45,164900.0,38.8671,38.9222,38.8602,38.8877,164900.0
2011-05-17 10:30:00,56.46,56.48,56.41,56.41,124200.0,38.8946,38.9084,38.8602,38.8602,124200.0
2011-05-17 10:35:00,56.41,56.46,56.34,56.39,113300.0,38.8602,38.8946,38.8119,38.8464,113300.0
2011-05-17 10:40:00,56.38,56.4,56.32,56.36,102500.0,38.8395,38.8533,38.7982,38.8257,102500.0
2011-05-17 10:45:00,56.36,56.37,56.21,56.23,153000.0,38.8257,38.8326,38.7224,38.7362,153000.0
2011-05-17 10:50:00,56.23,56.24,56.08,56.23,193500.0,38.7362,38.7431,38.6328,38.7362,193500.0
2011-05-17 10:55:00,56.23,56.33,56.16,56.19,214900.0,38.7362,38.8051,38.6879,38.7086,214900.0
2011-05-17 11:00:00,56.18,56.19,56.0,56.09,140400.0,38.7017,38.7086,38.5777,38.6397,140400.0
2011-05-17 11:05:00,56.09,56.1,55.86,55.94,181400.0,38.6397,38.6466,38.4813,38.5364,181400.0
2011-05-17 11:10:00,55.93,56.09,55.93,56.02,170000.0,38.5295,38.6397,38.5295,38.5915,170000.0
2011-05-17 11:15:00,56.02,56.02,55.8,55.84,247300.0,38.5915,38.5915,38.4399,38.4675,247300.0
2011-05-17 11:20:00,55.83,55.9,55.83,55.83,175600.0,38.4606,38.5088,38.4606,38.4606,175600.0
2011-05-17 11:25:00,55.84,55.94,55.82,55.91,217600.0,38.4675,38.5364,38.4537,38.5157,217600.0
2011-05-17 11:30:00,55.91,55.94,55.79,55.81,202400.0,38.5157,38.5364,38.4331,38.4468,202400.0
2011-05-17 11:35:00,55.8,55.88,55.78,55.8,188200.0,38.4399,38.4951,38.4262,38.4399,188200.0
2011-05-17 11:40:00,55.79,55.81,55.76,55.8,93900.0,38.4331,38.4468,38.4124,38.4399,93900.0
2011-05-17 11:45:00,55.8,55.97,55.8,55.96,74900.0,38.4399,38.5571,38.4399,38.5502,74900.0
2011-05-17 11:50:00,55.96,55.97,55.88,55.9,63800.0,38.5502,38.5571,38.4951,38.5088,63800.0
2011-05-17 11:55:00,55.89,55.95,55.88,55.93,61700.0,38.5019,38.5433,38.4951,38.5295,61700.0
2011-05-17 12:00:00,55.93,55.96,55.89,55.91,131200.0,38.5295,38.5502,38.5019,38.5157,131200.0
2011-05-17 12:05:00,55.91,55.94,55.87,55.9,80000.0,38.5157,38.5364,38.4882,38.5088,80000.0
2011-05-17 12:10:00,55.91,55.93,55.86,55.91,128500.0,38.5157,38.5295,38.4813,38.5157,128500.0
2011-05-17 12:15:00,55.92,55.93,55.84,55.84,209600.0,38.5226,38.5295,38.4675,38.4675,209600.0
2011-05-17 12:20:00,55.85,55.96,55.84,55.94,112400.0,38.4744,38.5502,38.4675,38.5364,112400.0
2011-05-17 12:25:00,55.93,55.94,55.87,55.89,66600.0,38.5295,38.5364,38.4882,38.5019,66600.0
2011-05-17 12:30:00,55.9,55.91,55.82,55.89,148900.0,38.5088,38.5157,38.4537,38.5019,148900.0
2011-05-17 12:35:00,55.89,55.95,55.88,55.93,203100.0,38.5019,38.5433,38.4951,38.5295,203100.0
2011-05-17 12:40:00,55.94,56.03,55.93,56.01,63300.0,38.5364,38.5984,38.5295,38.5846,63300.0
2011-05-17 12:45:00,56.0,56.05,55.91,55.95,90000.0,38.5777,38.6122,38.5157,38.5433,90000.0
2011-05-17 12:50:00,55.94,55.96,55.83,55.86,185200.0,38.5364,38.5502,38.4606,38.4813,185200.0
2011-05-17 12:55:00,55.86,55.87,55.75,55.8,111400.0,38.4813,38.4882,38.4055,38.4399,111400.0
2011-05-17 13:00:00,55.81,55.88,55.78,55.84,55000.0,38.4468,38.4951,38.4262,38.4675,55000.0
2011-05-17 13:05:00,55.84,55.9,55.8,55.88,427300.0,38.4675,38.5088,38.4399,38.4951,427300.0
2011-05-17 13:10:00,55.88,55.92,55.83,55.9,166600.0,38.4951,38.5226,38.4606,38.5088,166600.0
2011-05-17 13:15:00,55.9,55.93,55.86,55.87,124100.0,38.5088,38.5295,38.4813,38.4882,124100.0
2011-05-17 13:20:00,55.86,55.92,55.84,55.9,153500.0,38.4813,38.5226,38.4675,38.5088,153500.0
2011-05-17 13:25:00,55.9,56.0,55.89,55.97,145200.0,38.5088,38.5777,38.5019,38.5571,145200.0
2011-05-17 13:30:00,55.98,56.01,55.89,55.9,131700.0,38.5639,38.5846,38.5019,38.5088,131700.0
2011-05-17 13:35:00,55.89,55.96,55.86,55.91,211800.0,38.5019,38.5502,38.4813,38.5157,211800.0
2011-05-17 13:40:00,55.92,55.98,55.91,55.98,91800.0,38.5226,38.5639,38.5157,38.5639,91800.0
2011-05-17 13:45:00,55.98,56.01,55.94,55.95,105100.0,38.5639,38.5846,38.5364,38.5433,105100.0
2011-05-17 13:50:00,55.94,55.97,55.9,55.9,140600.0,38.5364,38.5571,38.5088,38.5088,140600.0
2011-05-17 13:55:00,55.9,56.0,55.9,55.97,171000.0,38.5088,38.5777,38.5088,38.5571,171000.0
2011-05-17 14:00:00,55.97,56.08,55.96,56.06,178500.0,38.5571,38.6328,38.5502,38.6191,178500.0
2011-05-17 14:05:00,56.07,56.14,56.05,56.06,223200.0,38.6259,38.6742,38.6122,38.6191,223200.0
2011-05-17 14:10:00,56.05,56.07,55.99,56.01,72000.0,38.6122,38.6259,38.5708,38.5846,72000.0
2011-05-17 14:15:00,56.0,56.07,55.99,56.02,156400.0,38.5777,38.6259,38.5708,38.5915,156400.0
2011-05-17 14:20:00,56.02,56.05,55.98,55.99,140700.0,38.5915,38.6122,38.5639,38.5708,140700.0
2011-05-17 14:25:00,55.99,56.06,55.98,56.05,67300.0,38.5708,38.6191,38.5639,38.6122,67300.0
2011-05-17 14:30:00,56.05,56.09,56.03,56.06,95800.0,38.6122,38.6397,38.5984,38.6191,95800.0
2011-05-17 14:35:00,56.05,56.13,56.01,56.12,167400.0,38.6122,38.6673,38.5846,38.6604,167400.0
2011-05-17 14:40:00,56.11,56.11,56.01,56.01,71500.0,38.6535,38.6535,38.5846,38.5846,71500.0
2011-05-17 14:45:00,56.01,56.12,55.99,56.08,155100.0,38.5846,38.6604,38.5708,38.6328,155100.0
2011-05-17 14:50:00,56.08,56.15,56.07,56.13,126900.0,38.6328,38.6811,38.6259,38.6673,126900.0
2011-05-17 14:55:00,56.12,56.22,56.11,56.19,174400.0,38.6604,38.7293,38.6535,38.7086,174400.0
2011-05-17 15:00:00,56.19,56.2,56.13,56.16,98800.0,38.7086,38.7155,38.6673,38.6879,98800.0
2011-05-17 15:05:00,56.16,56.24,56.11,56.19,147300.0,38.6879,38.7431,38.6535,38.7086,147300.0
2011-05-17 15:10:00,56.2,56.25,56.14,56.14,181500.0,38.7155,38.7499,38.6742,38.6742,181500.0
2011-05-17 15:15:00,56.15,56.16,56.05,56.13,166500.0,38.6811,38.6879,38.6122,38.6673,166500.0
2011-05-17 15:20:00,56.13,56.27,56.13,56.18,228600.0,38.6673,38.7637,38.6673,38.7017,228600.0
2011-05-17 15:25:00,56.18,56.24,56.14,56.21,122700.0,38.7017,38.7431,38.6742,38.7224,122700.0
2011-05-17 15:30:00,56.21,56.22,56.15,56.18,218000.0,38.7224,38.7293,38.6811,38.7017,218000.0
2011-05-17 15:35:00,56.19,56.26,56.16,56.19,179200.0,38.7086,38.7568,38.6879,38.7086,179200.0
2011-05-17 15:40:00,56.18,56.3,56.18,56.19,206200.0,38.7017,38.7844,38.7017,38.7086,206200.0
2011-05-17 15:45:00,56.19,56.27,56.19,56.26,243200.0,38.7086,38.7637,38.7086,38.7568,243200.0
2011-05-17 15:50:00,56.25,56.26,56.15,56.21,302700.0,38.7499,38.7568,38.6811,38.7224,302700.0
2011-05-17 15:55:00,56.18,56.37,56.18,56.35,516700.0,38.7017,38.8326,38.7017,38.8188,516700.0
2011-05-18 09:30:00,56.23,56.33,56.01,56.07,273400.0,38.7362,38.8051,38.5846,38.6259,273400.0
2011-05-18 09:35:00,56.07,56.07,55.94,56.0,290800.0,38.6259,38.6259,38.5364,38.5777,290800.0
2011-05-18 09:40:00,56.01,56.15,56.0,56.1,219100.0,38.5846,38.6811,38.5777,38.6466,219100.0
2011-05-18 09:45:00,56.09,56.17,56.03,56.12,267000.0,38.6397,38.6948,38.5984,38.6604,267000.0
2011-05-18 09:50:00,56.11,56.11,55.99,56.1,237400.0,38.6535,38.6535,38.5708,38.6466,237400.0
2011-05-18 09:55:00,56.1,56.1,55.84,55.89,199800.0,38.6466,38.6466,38.4675,38.5019,199800.0
2011-05-18 10:00:00,55.88,55.92,55.77,55.84,333200.0,38.4951,38.5226,38.4193,38.4675,333200.0
2011-05-18 10:05:00,55.84,55.96,55.81,55.95,151300.0,38.4675,38.5502,38.4468,38.5433,151300.0
2011-05-18 10:10:00,55.95,56.0,55.9,55.94,121600.0,38.5433,38.5777,38.5088,38.5364,121600.0
2011-05-18 10:15:00,55.94,55.94,55.81,55.91,161900.0,38.5364,38.5364,38.4468,38.5157,161900.0
2011-05-18 10:20:00,55.9,55.91,55.79,55.85,127100.0,38.5088,38.5157,38.4331,38.4744,127100.0
2011-05-18 10:25:00,55.86,55.93,55.83,55.91,80500.0,38.4813,38.5295,38.4606,38.5157,80500.0
2011-05-18 10:30:00,55.92,56.04,55.9,56.01,134200.0,38.5226,38.6053,38.5088,38.5846,134200.0
2011-05-18 10:35:00,56.02,56.11,56.01,56.05,115700.0,38.5915,38.6535,38.5846,38.6122,115700.0
2011-05-18 10:40:00,56.05,56.07,55.99,56.01,113000.0,38.6122,38.6259,38.5708,38.5846,113000.0
2011-05-18 10:45:00,56.02,56.11,56.02,56.04,115800.0,38.5915,38.6535,38.5915,38.6053,115800.0
2011-05-18 10:50:00,56.04,56.08,56.0,56.01,112100.0,38.6053,38.6328,38.5777,38.5846,112100.0
2011-05-18 10:55:00,56.02,56.05,55.96,56.04,82100.0,38.5915,38.6122,38.5502,38.6053,82100.0
2011-05-18 11:00:00,56.05,56.09,56.01,56.09,81500.0,38.6122,38.6397,38.5846,38.6397,81500.0
2011-05-18 11:05:00,56.09,56.15,56.08,56.11,137200.0,38.6397,38.6811,38.6328,38.6535,137200.0
2011-05-18 11:10:00,56.11,56.11,56.07,56.09,107700.0,38.6535,38.6535,38.6259,38.6397,107700.0
2011-05-18 11:15:00,56.1,56.1,56.03,56.07,49500.0,38.6466,38.6466,38.5984,38.6259,49500.0
2011-05-18 11:20:00,56.07,56.09,55.96,55.99,123000.0,38.6259,38.6397,38.5502,38.5708,123000.0
2011-05-18 11:25:00,56.0,56.05,55.99,55.99,62300.0,38.5777,38.6122,38.5708,38.5708,62300.0
2011-05-18 11:30:00,56.0,56.05,55.97,56.02,79400.0,38.5777,38.6122,38.5571,38.5915,79400.0
2011-05-18 11:35:00,56.02,56.04,55.97,56.0,41100.0,38.5915,38.6053,38.5571,38.5777,41100.0
2011-05-18 11:40:00,55.98,56.0,55.9,55.91,218800.0,38.5639,38.5777,38.5088,38.5157,218800.0
2011-05-18 11:45:00,55.92,55.94,55.9,55.94,34100.0,38.5226,38.5364,38.5088,38.5364,34100.0
2011-05-18 11:50:00,55.94,55.96,55.9,55.91,44300.0,38.5364,38.5502,38.5088,38.5157,44300.0
2011-05-18 11:55:00,55.91,55.93,55.85,55.87,55600.0,38.5157,38.5295,38.4744,38.4882,55600.0
2011-05-18 12:00:00,55.87,55.95,55.86,55.95,110100.0,38.4882,38.5433,38.4813,38.5433,110100.0
2011-05-18 12:05:00,55.94,55.99,55.88,55.99,117700.0,38.5364,38.5708,38.4951,38.5708,117700.0
2011-05-18 12:10:00,55.99,56.01,55.97,55.97,81500.0,38.5708,38.5846,38.5571,38.5571,81500.0
2011-05-18 12:15:00,55.98,56.04,55.98,56.02,74700.0,38.5639,38.6053,38.5639,38.5915,74700.0
2011-05-18 12:20:00,56.02,56.04,56.0,56.03,68600.0,38.5915,38.6053,38.5777,38.5984,68600.0
2011-05-18 12:25:00,56.04,56.1,56.03,56.09,86800.0,38.6053,38.6466,38.5984,38.6397,86800.0
2011-05-18 12:30:00,56.09,56.23,56.09,56.21,198300.0,38.6397,38.7362,38.6397,38.7224,198300.0
2011-05-18 12:35:00,56.22,56.27,56.22,56.26,107700.0,38.7293,38.7637,38.7293,38.7568,107700.0
2011-05-18 12:40:00,56.25,56.32,56.25,56.29,79300.0,38.7499,38.7982,38.7499,38.7775,79300.0
2011-05-18 12:45:00,56.29,56.39,56.26,56.33,230500.0,38.7775,38.8464,38.7568,38.8051,230500.0
2011-05-18 12:50:00,56.32,56.33,56.24,56.26,175700.0,38.7982,38.8051,38.7431,38.7568,175700.0
2011-05-18 12:55:00,56.26,56.31,56.23,56.23,46800.0,38.7568,38.7913,38.7362,38.7362,46800.0
2011-05-18 13:00:00,56.24,56.32,56.23,56.32,92000.0,38.7431,38.7982,38.7362,38.7982,92000.0
2011-05-18 13:05:00,56.32,56.38,56.3,56.31,173200.0,38.7982,38.8395,38.7844,38.7913,173200.0
2011-05-18 13:10:00,56.32,56.42,56.32,56.38,116000.0,38.7982,38.8671,38.7982,38.8395,116000.0
2011-05-18 13:15:00,56.39,56.41,56.32,56.35,96000.0,38.8464,38.8602,38.7982,38.8188,96000.0
2011-05-18 13:20:00,56.34,56.38,56.3,56.31,79100.0,38.8119,38.8395,38.7844,38.7913,79100.0
2011-05-18 13:25:00,56.31,56.36,56.29,56.3,44000.0,38.7913,38.8257,38.7775,38.7844,44000.0
2011-05-18 13:30:00,56.3,56.35,56.29,56.34,69600.0,38.7844,38.8188,38.7775,38.8119,69600.0
2011-05-18 13:35:00,56.34,56.38,56.34,56.34,44400.0,38.8119,38.8395,38.8119,38.8119,44400.0
2011-05-18 13:40:00,56.35,56.37,56.32,56.33,80400.0,38.8188,38.8326,38.7982,38.8051,80400.0
2011-05-18 13:45:00,56.32,56.35,56.32,56.35,40800.0,38.7982,38.8188,38.7982,38.8188,40800.0
2011-05-18 13:50:00,56.35,56.43,56.32,56.42,120300.0,38.8188,38.8739,38.7982,38.8671,120300.0
2011-05-18 13:55:00,56.41,56.45,56.39,56.44,95900.0,38.8602,38.8877,38.8464,38.8808,95900.0
2011-05-18 14:00:00,56.45,56.53,56.43,56.51,210700.0,38.8877,38.9428,38.8739,38.9291,210700.0
2011-05-18 14:05:00,56.51,56.78,56.51,56.73,375600.0,38.9291,39.1151,38.9291,39.0806,375600.0
2011-05-18 14:10:00,56.74,56.75,56.69,56.73,84600.0,39.0875,39.0944,39.0531,39.0806,84600.0
2011-05-18 14:15:00,56.73,56.75,56.66,56.73,227100.0,39.0806,39.0944,39.0324,39.0806,227100.0
2011-05-18 14:20:00,56.74,56.74,56.7,56.71,147200.0,39.0875,39.0875,39.0599,39.0668,147200.0
2011-05-18 14:25:00,56.71,56.76,56.69,56.7,225400.0,39.0668,39.1013,39.0531,39.0599,225400.0
2011-05-18 14:30:00,56.71,56.74,56.64,56.68,131700.0,39.0668,39.0875,39.0186,39.0462,131700.0
2011-05-18 14:35:00,56.68,56.69,56.53,56.56,153400.0,39.0462,39.0531,38.9428,38.9635,153400.0
2011-05-18 14:40:00,56.56,56.66,56.55,56.59,108100.0,38.9635,39.0324,38.9566,38.9842,108100.0
2011-05-18 14:45:00,56.6,56.64,56.55,56.56,89100.0,38.9911,39.0186,38.9566,38.9635,89100.0
2011-05-18 14:50:00,56.56,56.58,56.48,56.52,94000.0,38.9635,38.9773,38.9084,38.9359,94000.0
2011-05-18 14:55:00,56.52,56.56,56.48,56.52,83400.0,38.9359,38.9635,38.9084,38.9359,83400.0
2011-05-18 15:00:00,56.52,56.57,56.47,56.57,94200.0,38.9359,38.9704,38.9015,38.9704,94200.0
2011-05-18 15:05:00,56.57,56.6,56.52,56.53,62500.0,38.9704,38.9911,38.9359,38.9428,62500.0
2011-05-18 15:10:00,56.53,56.54,56.47,56.48,156600.0,38.9428,38.9497,38.9015,38.9084,156600.0
2011-05-18 15:15:00,56.48,56.54,56.44,56.53,201300.0,38.9084,38.9497,38.8808,38.9428,201300.0
2011-05-18 15:20:00,56.54,56.56,56.45,56.49,167800.0,38.9497,38.9635,38.8877,38.9153,167800.0
2011-05-18 15:25:00,56.49,56.51,56.47,56.51,150000.0,38.9153,38.9291,38.9015,38.9291,150000.0
2011-05-18 15:30:00,56.5,56.51,56.43,56.45,151900.0,38.9222,38.9291,38.8739,38.8877,151900.0
2011-05-18 15:35:00,56.44,56.45,56.38,56.41,128400.0,38.8808,38.8877,38.8395,38.8602,128400.0
2011-05-18 15:40:00,56.41,56.49,56.39,56.47,192300.0,38.8602,38.9153,38.8464,38.9015,192300.0
2011-05-18 15:45:00,56.48,56.5,56.38,56.42,200600.0,38.9084,38.9222,38.8395,38.8671,200600.0
2011-05-18 15:50:00,56.42,56.43,56.4,56.41,297700.0,38.8671,38.8739,38.8533,38.8602,297700.0
2011-05-18 15:55:00,56.41,56.47,56.4,56.44,465100.0,38.8602,38.9015,38.8533,38.8808,465100.0
2011-05-19 09:30:00,56.68,56.91,56.62,56.79,273800.0,39.0462,39.2046,39.0048,39.1219,273800.0
2011-05-19 09:35:00,56.78,56.91,56.71,56.74,169500.0,39.1151,39.2046,39.0668,39.0875,169500.0
2011-05-19 09:40:00,56.73,56.91,56.65,56.89,123800.0,39.0806,39.2046,39.0255,39.1908,123800.0
2011-05-19 09:45:00,56.88,57.08,56.84,57.04,374700.0,39.1839,39.3217,39.1564,39.2942,374700.0
2011-05-19 09:50:00,57.04,57.1,57.0,57.09,300500.0,39.2942,39.3355,39.2666,39.3286,300500.0
2011-05-19 09:55:00,57.09,57.21,57.09,57.17,197000.0,39.3286,39.4113,39.3286,39.3837,197000.0
2011-05-19 10:00:00,57.15,57.15,56.95,57.12,214800.0,39.3699,39.3699,39.2322,39.3493,214800.0
2011-05-19 10:05:00,57.11,57.14,56.94,56.97,235600.0,39.3424,39.3631,39.2253,39.2459,235600.0
2011-05-19 10:10:00,56.97,57.05,56.91,56.94,337200.0,39.2459,39.3011,39.2046,39.2253,337200.0
2011-05-19 10:15:00,56.95,56.96,56.88,56.94,238700.0,39.2322,39.2391,39.1839,39.2253,238700.0
2011-05-19 10:20:00,56.94,57.14,56.94,57.08,149100.0,39.2253,39.3631,39.2253,39.3217,149100.0
2011-05-19 10:25:00,57.08,57.11,57.03,57.09,108800.0,39.3217,39.3424,39.2873,39.3286,108800.0
2011-05-19 10:30:00,57.1,57.1,56.89,56.92,129900.0,39.3355,39.3355,39.1908,39.2115,129900.0
2011-05-19 10:35:00,56.93,57.06,56.93,57.03,125700.0,39.2184,39.3079,39.2184,39.2873,125700.0
2011-05-19 10:40:00,57.03,57.09,57.01,57.03,111500.0,39.2873,39.3286,39.2735,39.2873,111500.0
2011-05-19 10:45:00,57.02,57.1,57.01,57.09,112300.0,39.2804,39.3355,39.2735,39.3286,112300.0
2011-05-19 10:50:00,57.09,57.09,56.98,56.98,181800.0,39.3286,39.3286,39.2528,39.2528,181800.0
2011-05-19 10:55:00,56.97,57.0,56.91,56.95,125900.0,39.2459,39.2666,39.2046,39.2322,125900.0
2011-05-19 11:00:00,56.96,57.0,56.92,56.96,94300.0,39.2391,39.2666,39.2115,39.2391,94300.0
2011-05-19 11:05:00,56.96,56.99,56.91,56.98,89400.0,39.2391,39.2597,39.2046,39.2528,89400.0
2011-05-19 11:10:00,56.97,57.04,56.95,57.02,132900.0,39.2459,39.2942,39.2322,39.2804,132900.0
2011-05-19 11:15:00,57.01,57.12,56.99,57.07,122300.0,39.2735,39.3493,39.2597,39.3148,122300.0
2011-05-19 11:20:00,57.07,57.16,57.07,57.13,150300.0,39.3148,39.3768,39.3148,39.3562,150300.0
2011-05-19 11:25:00,57.13,57.15,57.08,57.11,115100.0,39.3562,39.3699,39.3217,39.3424,115100.0
2011-05-19 11:30:00,57.11,57.17,57.07,57.09,207400.0,39.3424,39.3837,39.3148,39.3286,207400.0
2011-05-19 11:35:00,57.08,57.2,57.08,57.16,70200.0,39.3217,39.4044,39.3217,39.3768,70200.0
2011-05-19 11:40:00,57.16,57.17,57.11,57.12,49000.0,39.3768,39.3837,39.3424,39.3493,49000.0
2011-05-19 11:45:00,57.12,57.2,57.11,57.2,92900.0,39.3493,39.4044,39.3424,39.4044,92900.0
2011-05-19 11:50:00,57.19,57.21,57.15,57.17,76000.0,39.3975,39.4113,39.3699,39.3837,76000.0
2011-05-19 11:55:00,57.17,57.17,57.08,57.11,77700.0,39.3837,39.3837,39.3217,39.3424,77700.0
2011-05-19 12:00:00,57.11,57.15,57.08,57.13,61600.0,39.3424,39.3699,39.3217,39.3562,61600.0
2011-05-19 12:05:00,57.12,57.25,57.12,57.22,83900.0,39.3493,39.4388,39.3493,39.4182,83900.0
2011-05-19 12:10:00,57.21,57.27,57.2,57.27,137300.0,39.4113,39.4526,39.4044,39.4526,137300.0
2011-05-19 12:15:00,57.27,57.35,57.25,57.33,135400.0,39.4526,39.5077,39.4388,39.4939,135400.0
2011-05-19 12:20:00,57.33,57.34,57.28,57.31,82700.0,39.4939,39.5008,39.4595,39.4802,82700.0
2011-05-19 12:25:00,57.31,57.42,57.28,57.31,156500.0,39.4802,39.5559,39.4595,39.4802,156500.0
2011-05-19 12:30:00,57.32,57.37,57.28,57.34,105200.0,39.4871,39.5215,39.4595,39.5008,105200.0
2011-05-19 12:35:00,57.34,57.41,57.28,57.4,111700.0,39.5008,39.5491,39.4595,39.5422,111700.0
2011-05-19 12:40:00,57.41,57.47,57.38,57.44,118100.0,39.5491,39.5904,39.5284,39.5697,118100.0
2011-05-19 12:45:00,57.45,57.47,57.36,57.38,146600.0,39.5766,39.5904,39.5146,39.5284,146600.0
2011-05-19 12:50:00,57.38,57.44,57.35,57.42,129700.0,39.5284,39.5697,39.5077,39.5559,129700.0
2011-05-19 12:55:00,57.41,57.53,57.39,57.5,197700.0,39.5491,39.6317,39.5353,39.6111,197700.0
2011-05-19 13:00:00,57.5,57.57,57.49,57.56,180700.0,39.6111,39.6593,39.6042,39.6524,180700.0
2011-05-19 13:05:00,57.56,57.67,57.56,57.59,230300.0,39.6524,39.7282,39.6524,39.6731,230300.0
2011-05-19 13:10:00,57.6,57.6,57.53,57.53,96900.0,39.6799,39.6799,39.6317,39.6317,96900.0
2011-05-19 13:15:00,57.52,57.56,57.44,57.55,171800.0,39.6248,39.6524,39.5697,39.6455,171800.0
2011-05-19 13:20:00,57.55,57.56,57.46,57.47,45300.0,39.6455,39.6524,39.5835,39.5904,45300.0
2011-05-19 13:25:00,57.47,57.48,57.42,57.43,68700.0,39.5904,39.5973,39.5559,39.5628,68700.0
2011-05-19 13:30:00,57.44,57.49,57.42,57.49,70700.0,39.5697,39.6042,39.5559,39.6042,70700.0
2011-05-19 13:35:00,57.49,57.49,57.39,57.4,73700.0,39.6042,39.6042,39.5353,39.5422,73700.0
2011-05-19 13:40:00,57.39,57.4,57.31,57.34,112400.0,39.5353,39.5422,39.4802,39.5008,112400.0
2011-05-19 13:45:00,57.35,57.4,57.33,57.39,42100.0,39.5077,39.5422,39.4939,39.5353,42100.0
2011-05-19 13:50:00,57.39,57.41,57.31,57.32,63500.0,39.5353,39.5491,39.4802,39.4871,63500.0
2011-05-19 13:55:00,57.32,57.41,57.31,57.4,75000.0,39.4871,39.5491,39.4802,39.5422,75000.0
2011-05-19 14:00:00,57.39,57.45,57.38,57.45,82500.0,39.5353,39.5766,39.5284,39.5766,82500.0
2011-05-19 14:05:00,57.45,57.45,57.38,57.39,69500.0,39.5766,39.5766,39.5284,39.5353,69500.0
2011-05-19 14:10:00,57.39,57.44,57.38,57.42,117600.0,39.5353,39.5697,39.5284,39.5559,117600.0
2011-05-19 14:15:00,57.43,57.43,57.34,57.35,87500.0,39.5628,39.5628,39.5008,39.5077,87500.0
2011-05-19 14:20:00,57.35,57.43,57.34,57.36,76800.0,39.5077,39.5628,39.5008,39.5146,76800.0
2011-05-19 14:25:00,57.37,57.39,57.27,57.3,141900.0,39.5215,39.5353,39.4526,39.4733,141900.0
2011-05-19 14:30:00,57.3,57.32,57.2,57.27,172500.0,39.4733,39.4871,39.4044,39.4526,172500.0
2011-05-19 14:35:00,57.27,57.3,57.25,57.29,92400.0,39.4526,39.4733,39.4388,39.4664,92400.0
2011-05-19 14:40:00,57.29,57.3,57.17,57.23,113900.0,39.4664,39.4733,39.3837,39.4251,113900.0
2011-05-19 14:45:00,57.22,57.3,57.21,57.24,94900.0,39.4182,39.4733,39.4113,39.4319,94900.0
2011-05-19 14:50:00,57.25,57.31,57.23,57.29,381100.0,39.4388,39.4802,39.4251,39.4664,381100.0
2011-05-19 14:55:00,57.3,57.32,57.23,57.27,251700.0,39.4733,39.4871,39.4251,39.4526,251700.0
2011-05-19 15:00:00,57.27,57.39,57.26,57.38,136900.0,39.4526,39.5353,39.4457,39.5284,136900.0
2011-05-19 15:05:00,57.38,57.41,57.37,57.4,99800.0,39.5284,39.5491,39.5215,39.5422,99800.0
2011-05-19 15:10:00,57.4,57.42,57.37,57.4,119500.0,39.5422,39.5559,39.5215,39.5422,119500.0
2011-05-19 15:15:00,57.39,57.4,57.29,57.31,147300.0,39.5353,39.5422,39.4664,39.4802,147300.0
2011-05-19 15:20:00,57.31,57.34,57.25,57.26,104200.0,39.4802,39.5008,39.4388,39.4457,104200.0
2011-05-19 15:25:00,57.25,57.33,57.2,57.26,143400.0,39.4388,39.4939,39.4044,39.4457,143400.0
2011-05-19 15:30:00,57.27,57.36,57.25,57.28,177500.0,39.4526,39.5146,39.4388,39.4595,177500.0
2011-05-19 15:35:00,57.28,57.32,57.26,57.28,85400.0,39.4595,39.4871,39.4457,39.4595,85400.0
2011-05-19 15:40:00,57.29,57.3,57.23,57.27,84900.0,39.4664,39.4733,39.4251,39.4526,84900.0
2011-05-19 15:45:00,57.27,57.31,57.23,57.26,196800.0,39.4526,39.4802,39.4251,39.4457,196800.0
2011-05-19 15:50:00,57.26,57.28,57.23,57.25,250300.0,39.4457,39.4595,39.4251,39.4388,250300.0
2011-05-19 15:55:00,57.24,57.32,57.24,57.31,359400.0,39.4319,39.4871,39.4319,39.4802,359400.0
2011-05-20 09:30:00,57.22,57.49,57.1,57.31,691000.0,39.4182,39.6042,39.3355,39.4802,691000.0
2011-05-20 09:35:00,57.32,57.36,57.2,57.25,187400.0,39.4871,39.5146,39.4044,39.4388,187400.0
2011-05-20 09:40:00,57.25,57.32,57.19,57.32,217200.0,39.4388,39.4871,39.3975,39.4871,217200.0
2011-05-20 09:45:00,57.32,57.36,57.24,57.29,215700.0,39.4871,39.5146,39.4319,39.4664,215700.0
2011-05-20 09:50:00,57.29,57.33,57.15,57.27,220400.0,39.4664,39.4939,39.3699,39.4526,220400.0
2011-05-20 09:55:00,57.27,57.3,57.16,57.3,212400.0,39.4526,39.4733,39.3768,39.4733,212400.0
2011-05-20 10:00:00,57.3,57.33,57.17,57.29,202100.0,39.4733,39.4939,39.3837,39.4664,202100.0
2011-05-20 10:05:00,57.28,57.49,57.23,57.47,279700.0,39.4595,39.6042,39.4251,39.5904,279700.0
2011-05-20 10:10:00,57.47,57.6,57.3,57.31,275800.0,39.5904,39.6799,39.4733,39.4802,275800.0
2011-05-20 10:15:00,57.31,57.4,57.18,57.4,219400.0,39.4802,39.5422,39.3906,39.5422,219400.0
2011-05-20 10:20:00,57.4,57.52,57.37,57.47,210100.0,39.5422,39.6248,39.5215,39.5904,210100.0
2011-05-20 10:25:00,57.48,57.57,57.41,57.41,295700.0,39.5973,39.6593,39.5491,39.5491,295700.0
2011-05-20 10:30:00,57.41,57.52,57.4,57.48,132900.0,39.5491,39.6248,39.5422,39.5973,132900.0
2011-05-20 10:35:00,57.49,57.55,57.39,57.43,131300.0,39.6042,39.6455,39.5353,39.5628,131300.0
2011-05-20 10:40:00,57.42,57.45,57.12,57.17,179700.0,39.5559,39.5766,39.3493,39.3837,179700.0
2011-05-20 10:45:00,57.17,57.17,57.04,57.12,165800.0,39.3837,39.3837,39.2942,39.3493,165800.0
2011-05-20 10:50:00,57.13,57.15,57.08,57.12,100400.0,39.3562,39.3699,39.3217,39.3493,100400.0
2011-05-20 10:55:00,57.12,57.18,57.06,57.17,120200.0,39.3493,39.3906,39.3079,39.3837,120200.0
2011-05-20 11:00:00,57.16,57.16,57.06,57.08,127000.0,39.3768,39.3768,39.3079,39.3217,127000.0
2011-05-20 11:05:00,57.09,57.12,57.03,57.1,103100.0,39.3286,39.3493,39.2873,39.3355,103100.0
2011-05-20 11:10:00,57.1,57.2,57.1,57.17,112000.0,39.3355,39.4044,39.3355,39.3837,112000.0
2011-05-20 11:15:00,57.17,57.22,57.13,57.22,130100.0,39.3837,39.4182,39.3562,39.4182,130100.0
2011-05-20 11:20:00,57.2,57.26,57.19,57.22,96300.0,39.4044,39.4457,39.3975,39.4182,96300.0
2011-05-20 11:25:00,57.22,57.22,57.08,57.1,115400.0,39.4182,39.4182,39.3217,39.3355,115400.0
2011-05-20 11:30:00,57.1,57.18,57.1,57.17,122000.0,39.3355,39.3906,39.3355,39.3837,122000.0
2011-05-20 11:35:00,57.17,57.21,57.15,57.16,69800.0,39.3837,39.4113,39.3699,39.3768,69800.0
2011-05-20 11:40:00,57.17,57.23,57.12,57.21,170500.0,39.3837,39.4251,39.3493,39.4113,170500.0
2011-05-20 11:45:00,57.22,57.26,57.17,57.18,104600.0,39.4182,39.4457,39.3837,39.3906,104600.0
2011-05-20 11:50:00,57.18,57.22,57.16,57.16,81900.0,39.3906,39.4182,39.3768,39.3768,81900.0
2011-05-20 11:55:00,57.16,57.23,57.15,57.19,51000.0,39.3768,39.4251,39.3699,39.3975,51000.0
2011-05-20 12:00:00,57.19,57.26,57.19,57.24,56800.0,39.3975,39.4457,39.3975,39.4319,56800.0
2011-05-20 12:05:00,57.23,57.28,57.18,57.21,104800.0,39.4251,39.4595,39.3906,39.4113,104800.0
2011-05-20 12:10:00,57.22,57.28,57.18,57.26,55100.0,39.4182,39.4595,39.3906,39.4457,55100.0
2011-05-20 12:15:00,57.26,57.32,57.25,57.28,68000.0,39.4457,39.4871,39.4388,39.4595,68000.0
2011-05-20 12:20:00,57.29,57.48,57.29,57.47,143400.0,39.4664,39.5973,39.4664,39.5904,143400.0
2011-05-20 12:25:00,57.48,57.59,57.46,57.54,174600.0,39.5973,39.6731,39.5835,39.6386,174600.0
2011-05-20 12:30:00,57.54,57.6,57.51,57.52,167700.0,39.6386,39.6799,39.6179,39.6248,167700.0
2011-05-20 12:35:00,57.51,57.53,57.44,57.47,311400.0,39.6179,39.6317,39.5697,39.5904,311400.0
2011-05-20 12:40:00,57.46,57.49,57.42,57.48,95000.0,39.5835,39.6042,39.5559,39.5973,95000.0
2011-05-20 12:45:00,57.48,57.48,57.37,57.42,87800.0,39.5973,39.5973,39.5215,39.5559,87800.0
2011-05-20 12:50:00,57.43,57.44,57.34,57.34,149600.0,39.5628,39.5697,39.5008,39.5008,149600.0
2011-05-20 12:55:00,57.34,57.37,57.28,57.36,151300.0,39.5008,39.5215,39.4595,39.5146,151300.0
2011-05-20 13:00:00,57.37,57.43,57.34,57.4,108700.0,39.5215,39.5628,39.5008,39.5422,108700.0
2011-05-20 13:05:00,57.4,57.5,57.37,57.45,147200.0,39.5422,39.6111,39.5215,39.5766,147200.0
2011-05-20 13:10:00,57.45,57.5,57.42,57.5,110100.0,39.5766,39.6111,39.5559,39.6111,110100.0
2011-05-20 13:15:00,57.49,57.53,57.47,57.51,168700.0,39.6042,39.6317,39.5904,39.6179,168700.0
2011-05-20 13:20:00,57.52,57.59,57.48,57.55,194500.0,39.6248,39.6731,39.5973,39.6455,194500.0
2011-05-20 13:25:00,57.56,57.59,57.5,57.5,184500.0,39.6524,39.6731,39.6111,39.6111,184500.0
2011-05-20 13:30:00,57.5,57.58,57.5,57.55,138200.0,39.6111,39.6662,39.6111,39.6455,138200.0
2011-05-20 13:35:00,57.55,57.67,57.53,57.67,240200.0,39.6455,39.7282,39.6317,39.7282,240200.0
2011-05-20 13:40:00,57.67,57.69,57.63,57.66,193200.0,39.7282,39.7419,39.7006,39.7213,193200.0
2011-05-20 13:45:00,57.66,57.67,57.65,57.67,103600.0,39.7213,39.7282,39.7144,39.7282,103600.0
2011-05-20 13:50:00,57.66,57.67,57.63,57.65,112900.0,39.7213,39.7282,39.7006,39.7144,112900.0
2011-05-20 13:55:00,57.65,57.66,57.61,57.66,128600.0,39.7144,39.7213,39.6868,39.7213,128600.0
2011-05-20 14:00:00,57.66,57.75,57.66,57.69,280500.0,39.7213,39.7833,39.7213,39.7419,280500.0
2011-05-20 14:05:00,57.69,57.73,57.67,57.67,260600.0,39.7419,39.7695,39.7282,39.7282,260600.0
2011-05-20 14:10:00,57.67,57.7,57.63,57.65,350000.0,39.7282,39.7488,39.7006,39.7144,350000.0
2011-05-20 14:15:00,57.64,57.67,57.61,57.67,76800.0,39.7075,39.7282,39.6868,39.7282,76800.0
2011-05-20 14:20:00,57.67,57.68,57.61,57.64,82200.0,39.7282,39.7351,39.6868,39.7075,82200.0
2011-05-20 14:25:00,57.65,57.66,57.59,57.61,68100.0,39.7144,39.7213,39.6731,39.6868,68100.0
2011-05-20 14:30:00,57.61,57.61,57.54,57.54,47500.0,39.6868,39.6868,39.6386,39.6386,47500.0
2011-05-20 14:35:00,57.55,57.65,57.53,57.6,106400.0,39.6455,39.7144,39.6317,39.6799,106400.0
2011-05-20 14:40:00,57.6,57.68,57.58,57.68,68900.0,39.6799,39.7351,39.6662,39.7351,68900.0
2011-05-20 14:45:00,57.68,57.69,57.62,57.63,83700.0,39.7351,39.7419,39.6937,39.7006,83700.0
2011-05-20 14:50:00,57.63,57.63,57.56,57.56,55500.0,39.7006,39.7006,39.6524,39.6524,55500.0
2011-05-20 14:55:00,57.56,57.57,57.47,57.48,156800.0,39.6524,39.6593,39.5904,39.5973,156800.0
2011-05-20 15:00:00,57.48,57.51,57.44,57.47,122400.0,39.5973,39.6179,39.5697,39.5904,122400.0
2011-05-20 15:05:00,57.46,57.5,57.44,57.48,137000.0,39.5835,39.6111,39.5697,39.5973,137000.0
2011-05-20 15:10:00,57.48,57.52,57.47,57.48,83300.0,39.5973,39.6248,39.5904,39.5973,83300.0
2011-05-20 15:15:00,57.47,57.49,57.43,57.47,117300.0,39.5904,39.6042,39.5628,39.5904,117300.0
2011-05-20 15:20:00,57.46,57.52,57.44,57.46,117800.0,39.5835,39.6248,39.5697,39.5835,117800.0
2011-05-20 15:25:00,57.46,57.53,57.45,57.5,221400.0,39.5835,39.6317,39.5766,39.6111,221400.0
2011-05-20 15:30:00,57.5,57.53,57.47,57.52,117900.0,39.6111,39.6317,39.5904,39.6248,117900.0
2011-05-20 15:35:00,57.52,57.53,57.41,57.45,263700.0,39.6248,39.6317,39.5491,39.5766,263700.0
2011-05-20 15:40:00,57.44,57.5,57.41,57.44,245600.0,39.5697,39.6111,39.5491,39.5697,245600.0
2011-05-20 15:45:00,57.44,57.45,57.38,57.4,511000.0,39.5697,39.5766,39.5284,39.5422,511000.0
2011-05-20 15:50:00,57.41,57.45,57.32,57.35,390800.0,39.5491,39.5766,39.4871,39.5077,390800.0
2011-05-20 15:55:00,57.35,57.47,57.34,57.37,488800.0,39.5077,39.5904,39.5008,39.5215,488800.0
2011-05-23 09:30:00,56.49,56.66,55.92,55.95,418300.0,38.9153,39.0324,38.5226,38.5433,418300.0
2011-05-23 09:35:00,55.97,56.09,55.96,56.03,354500.0,38.5571,38.6397,38.5502,38.5984,354500.0
2011-05-23 09:40:00,56.03,56.11,55.98,56.02,317300.0,38.5984,38.6535,38.5639,38.5915,317300.0
2011-05-23 09:45:00,56.03,56.14,55.97,56.06,183500.0,38.5984,38.6742,38.5571,38.6191,183500.0
2011-05-23 09:50:00,56.06,56.24,55.92,56.1,425300.0,38.6191,38.7431,38.5226,38.6466,425300.0
2011-05-23 09:55:00,56.09,56.21,56.05,56.09,322700.0,38.6397,38.7224,38.6122,38.6397,322700.0
2011-05-23 10:00:00,56.09,56.38,56.04,56.3,336200.0,38.6397,38.8395,38.6053,38.7844,336200.0
2011-05-23 10:05:00,56.3,56.3,56.12,56.13,125600.0,38.7844,38.7844,38.6604,38.6673,125600.0
2011-05-23 10:10:00,56.14,56.15,55.98,56.05,278600.0,38.6742,38.6811,38.5639,38.6122,278600.0
2011-05-23 10:15:00,56.06,56.07,55.93,55.98,244500.0,38.6191,38.6259,38.5295,38.5639,244500.0
2011-05-23 10:20:00,55.97,56.13,55.92,56.1,181300.0,38.5571,38.6673,38.5226,38.6466,181300.0
2011-05-23 10:25:00,56.11,56.13,56.01,56.09,124400.0,38.6535,38.6673,38.5846,38.6397,124400.0
2011-05-23 10:30:00,56.1,56.26,56.08,56.22,179400.0,38.6466,38.7568,38.6328,38.7293,179400.0
2011-05-23 10:35:00,56.22,56.34,56.18,56.27,156600.0,38.7293,38.8119,38.7017,38.7637,156600.0
2011-05-23 10:40:00,56.27,56.36,56.24,56.34,201300.0,38.7637,38.8257,38.7431,38.8119,201300.0
2011-05-23 10:45:00,56.34,56.34,56.18,56.31,205400.0,38.8119,38.8119,38.7017,38.7913,205400.0
2011-05-23 10:50:00,56.31,56.44,56.23,56.41,170400.0,38.7913,38.8808,38.7362,38.8602,170400.0
2011-05-23 10:55:00,56.41,56.48,56.36,56.41,330000.0,38.8602,38.9084,38.8257,38.8602,330000.0
2011-05-23 11:00:00,56.4,56.55,56.38,56.49,207600.0,38.8533,38.9566,38.8395,38.9153,207600.0
2011-05-23 11:05:00,56.49,56.51,56.37,56.41,177500.0,38.9153,38.9291,38.8326,38.8602,177500.0
2011-05-23 11:10:00,56.4,56.51,56.4,56.42,128700.0,38.8533,38.9291,38.8533,38.8671,128700.0
2011-05-23 11:15:00,56.41,56.43,56.31,56.33,146800.0,38.8602,38.8739,38.7913,38.8051,146800.0
2011-05-23 11:20:00,56.32,56.36,56.25,56.34,119800.0,38.7982,38.8257,38.7499,38.8119,119800.0
2011-05-23 11:25:00,56.34,56.4,56.3,56.33,76300.0,38.8119,38.8533,38.7844,38.8051,76300.0
2011-05-23 11:30:00,56.33,56.35,56.26,56.27,58400.0,38.8051,38.8188,38.7568,38.7637,58400.0
2011-05-23 11:35:00,56.27,56.28,56.16,56.25,122800.0,38.7637,38.7706,38.6879,38.7499,122800.0
2011-05-23 11:40:00,56.24,56.25,56.18,56.22,48400.0,38.7431,38.7499,38.7017,38.7293,48400.0
2011-05-23 11:45:00,56.23,56.25,56.16,56.17,145800.0,38.7362,38.7499,38.6879,38.6948,145800.0
2011-05-23 11:50:00,56.16,56.27,56.16,56.24,88000.0,38.6879,38.7637,38.6879,38.7431,88000.0
2011-05-23 11:55:00,56.25,56.26,56.15,56.16,57500.0,38.7499,38.7568,38.6811,38.6879,57500.0
2011-05-23 12:00:00,56.16,56.18,56.11,56.11,101300.0,38.6879,38.7017,38.6535,38.6535,101300.0
2011-05-23 12:05:00,56.12,56.21,56.1,56.19,37600.0,38.6604,38.7224,38.6466,38.7086,37600.0
2011-05-23 12:10:00,56.2,56.22,56.06,56.14,98000.0,38.7155,38.7293,38.6191,38.6742,98000.0
2011-05-23 12:15:00,56.14,56.14,56.06,56.13,63600.0,38.6742,38.6742,38.6191,38.6673,63600.0
2011-05-23 12:20:00,56.13,56.17,56.1,56.12,45100.0,38.6673,38.6948,38.6466,38.6604,45100.0
2011-05-23 12:25:00,56.12,56.25,56.1,56.25,80600.0,38.6604,38.7499,38.6466,38.7499,80600.0
2011-05-23 12:30:00,56.25,56.31,56.22,56.3,48300.0,38.7499,38.7913,38.7293,38.7844,48300.0
2011-05-23 12:35:00,56.31,56.32,56.24,56.26,74000.0,38.7913,38.7982,38.7431,38.7568,74000.0
2011-05-23 12:40:00,56.27,56.32,56.25,56.29,53200.0,38.7637,38.7982,38.7499,38.7775,53200.0
2011-05-23 12:45:00,56.3,56.38,56.26,56.35,89000.0,38.7844,38.8395,38.7568,38.8188,89000.0
2011-05-23 12:50:00,56.35,56.38,56.33,56.38,52000.0,38.8188,38.8395,38.8051,38.8395,52000.0
2011-05-23 12:55:00,56.38,56.41,56.32,56.36,56700.0,38.8395,38.8602,38.7982,38.8257,56700.0
2011-05-23 13:00:00,56.35,56.36,56.22,56.22,81800.0,38.8188,38.8257,38.7293,38.7293,81800.0
2011-05-23 13:05:00,56.23,56.31,56.22,56.31,36800.0,38.7362,38.7913,38.7293,38.7913,36800.0
2011-05-23 13:10:00,56.31,56.34,56.29,56.31,131600.0,38.7913,38.8119,38.7775,38.7913,131600.0
2011-05-23 13:15:00,56.32,56.34,56.25,56.28,56300.0,38.7982,38.8119,38.7499,38.7706,56300.0
2011-05-23 13:20:00,56.27,56.33,56.27,56.32,36400.0,38.7637,38.8051,38.7637,38.7982,36400.0
2011-05-23 13:25:00,56.32,56.33,56.23,56.24,109700.0,38.7982,38.8051,38.7362,38.7431,109700.0
2011-05-23 13:30:00,56.25,56.28,56.22,56.24,63000.0,38.7499,38.7706,38.7293,38.7431,63000.0
2011-05-23 13:35:00,56.24,56.29,56.21,56.22,47100.0,38.7431,38.7775,38.7224,38.7293,47100.0
2011-05-23 13:40:00,56.22,56.28,56.21,56.24,24200.0,38.7293,38.7706,38.7224,38.7431,24200.0
2011-05-23 13:45:00,56.24,56.3,56.22,56.28,44500.0,38.7431,38.7844,38.7293,38.7706,44500.0
2011-05-23 13:50:00,56.28,56.31,56.26,56.3,38400.0,38.7706,38.7913,38.7568,38.7844,38400.0
2011-05-23 13:55:00,56.3,56.39,56.26,56.37,77500.0,38.7844,38.8464,38.7568,38.8326,77500.0
2011-05-23 14:00:00,56.37,56.39,56.34,56.37,63300.0,38.8326,38.8464,38.8119,38.8326,63300.0
2011-05-23 14:05:00,56.37,56.43,56.35,56.41,103300.0,38.8326,38.8739,38.8188,38.8602,103300.0
2011-05-23 14:10:00,56.41,56.47,56.38,56.43,77200.0,38.8602,38.9015,38.8395,38.8739,77200.0
2011-05-23 14:15:00,56.44,56.45,56.36,56.37,57300.0,38.8808,38.8877,38.8257,38.8326,57300.0
2011-05-23 14:20:00,56.37,56.37,56.3,56.33,66600.0,38.8326,38.8326,38.7844,38.8051,66600.0
2011-05-23 14:25:00,56.32,56.42,56.32,56.34,55100.0,38.7982,38.8671,38.7982,38.8119,55100.0
2011-05-23 14:30:00,56.35,56.46,56.33,56.44,83100.0,38.8188,38.8946,38.8051,38.8808,83100.0
2011-05-23 14:35:00,56.45,56.63,56.44,56.62,204400.0,38.8877,39.0117,38.8808,39.0048,204400.0
2011-05-23 14:40:00,56.62,56.63,56.57,56.6,84300.0,39.0048,39.0117,38.9704,38.9911,84300.0
2011-05-23 14:45:00,56.61,56.62,56.43,56.43,101400.0,38.9979,39.0048,38.8739,38.8739,101400.0
2011-05-23 14:50:00,56.43,56.55,56.43,56.53,52400.0,38.8739,38.9566,38.8739,38.9428,52400.0
2011-05-23 14:55:00,56.53,56.58,56.52,56.55,70500.0,38.9428,38.9773,38.9359,38.9566,70500.0
2011-05-23 15:00:00,56.56,56.66,56.55,56.65,111600.0,38.9635,39.0324,38.9566,39.0255,111600.0
2011-05-23 15:05:00,56.65,56.7,56.49,56.49,213400.0,39.0255,39.0599,38.9153,38.9153,213400.0
2011-05-23 15:10:00,56.5,56.52,56.43,56.46,112700.0,38.9222,38.9359,38.8739,38.8946,112700.0
2011-05-23 15:15:00,56.47,56.57,56.47,56.55,127700.0,38.9015,38.9704,38.9015,38.9566,127700.0
2011-05-23 15:20:00,56.55,56.62,56.55,56.55,130000.0,38.9566,39.0048,38.9566,38.9566,130000.0
2011-05-23 15:25:00,56.55,56.57,56.49,56.51,109200.0,38.9566,38.9704,38.9153,38.9291,109200.0
2011-05-23 15:30:00,56.51,56.55,56.46,56.47,156200.0,38.9291,38.9566,38.8946,38.9015,156200.0
2011-05-23 15:35:00,56.47,56.48,56.38,56.38,101400.0,38.9015,38.9084,38.8395,38.8395,101400.0
2011-05-23 15:40:00,56.38,56.43,56.33,56.33,101800.0,38.8395,38.8739,38.8051,38.8051,101800.0
2011-05-23 15:45:00,56.34,56.43,56.32,56.36,153900.0,38.8119,38.8739,38.7982,38.8257,153900.0
2011-05-23 15:50:00,56.37,56.41,56.33,56.35,201500.0,38.8326,38.8602,38.8051,38.8188,201500.0
2011-05-23 15:55:00,56.35,56.42,56.32,56.36,391500.0,38.8188,38.8671,38.7982,38.8257,391500.0
2011-05-24 09:30:00,56.51,57.01,56.5,56.78,459800.0,38.9291,39.2735,38.9222,39.1151,459800.0
2011-05-24 09:35:00,56.77,56.81,56.67,56.77,235900.0,39.1082,39.1357,39.0393,39.1082,235900.0
2011-05-24 09:40:00,56.77,56.77,56.47,56.54,244200.0,39.1082,39.1082,38.9015,38.9497,244200.0
2011-05-24 09:45:00,56.55,56.72,56.48,56.5,120500.0,38.9566,39.0737,38.9084,38.9222,120500.0
2011-05-24 09:50:00,56.48,56.63,56.45,56.57,106400.0,38.9084,39.0117,38.8877,38.9704,106400.0
2011-05-24 09:55:00,56.58,56.7,56.54,56.57,140700.0,38.9773,39.0599,38.9497,38.9704,140700.0
2011-05-24 10:00:00,56.57,56.75,56.4,56.4,153200.0,38.9704,39.0944,38.8533,38.8533,153200.0
2011-05-24 10:05:00,56.4,56.51,56.37,56.44,135300.0,38.8533,38.9291,38.8326,38.8808,135300.0
2011-05-24 10:10:00,56.45,56.59,56.45,56.51,163600.0,38.8877,38.9842,38.8877,38.9291,163600.0
2011-05-24 10:15:00,56.51,56.54,56.35,56.4,123200.0,38.9291,38.9497,38.8188,38.8533,123200.0
2011-05-24 10:20:00,56.41,56.48,56.36,56.41,124700.0,38.8602,38.9084,38.8257,38.8602,124700.0
2011-05-24 10:25:00,56.41,56.43,56.19,56.23,183800.0,38.8602,38.8739,38.7086,38.7362,183800.0
2011-05-24 10:30:00,56.23,56.29,56.14,56.21,127900.0,38.7362,38.7775,38.6742,38.7224,127900.0
2011-05-24 10:35:00,56.21,56.21,56.11,56.17,130100.0,38.7224,38.7224,38.6535,38.6948,130100.0
2011-05-24 10:40:00,56.17,56.39,56.15,56.32,273200.0,38.6948,38.8464,38.6811,38.7982,273200.0
2011-05-24 10:45:00,56.32,56.51,56.29,56.39,219600.0,38.7982,38.9291,38.7775,38.8464,219600.0
2011-05-24 10:50:00,56.38,56.45,56.38,56.43,131100.0,38.8395,38.8877,38.8395,38.8739,131100.0
2011-05-24 10:55:00,56.43,56.49,56.41,56.48,117000.0,38.8739,38.9153,38.8602,38.9084,117000.0
2011-05-24 11:00:00,56.48,56.68,56.47,56.6,173000.0,38.9084,39.0462,38.9015,38.9911,173000.0
2011-05-24 11:05:00,56.59,56.59,56.5,56.54,74000.0,38.9842,38.9842,38.9222,38.9497,74000.0
2011-05-24 11:10:00,56.53,56.56,56.49,56.56,47100.0,38.9428,38.9635,38.9153,38.9635,47100.0
2011-05-24 11:15:00,56.55,56.58,56.5,56.54,61900.0,38.9566,38.9773,38.9222,38.9497,61900.0
2011-05-24 11:20:00,56.55,56.56,56.49,56.5,101400.0,38.9566,38.9635,38.9153,38.9222,101400.0
2011-05-24 11:25:00,56.5,56.53,56.44,56.45,108800.0,38.9222,38.9428,38.8808,38.8877,108800.0
2011-05-24 11:30:00,56.44,56.5,56.44,56.49,71800.0,38.8808,38.9222,38.8808,38.9153,71800.0
2011-05-24 11:35:00,56.49,56.5,56.35,56.38,76300.0,38.9153,38.9222,38.8188,38.8395,76300.0
2011-05-24 11:40:00,56.37,56.37,56.25,56.3,110500.0,38.8326,38.8326,38.7499,38.7844,110500.0
2011-05-24 11:45:00,56.3,56.31,56.11,56.16,146600.0,38.7844,38.7913,38.6535,38.6879,146600.0
2011-05-24 11:50:00,56.16,56.17,56.11,56.16,69400.0,38.6879,38.6948,38.6535,38.6879,69400.0
2011-05-24 11:55:00,56.17,56.2,56.13,56.13,66200.0,38.6948,38.7155,38.6673,38.6673,66200.0
2011-05-24 12:00:00,56.13,56.13,56.05,56.07,105800.0,38.6673,38.6673,38.6122,38.6259,105800.0
2011-05-24 12:05:00,56.06,56.12,56.04,56.09,80900.0,38.6191,38.6604,38.6053,38.6397,80900.0
2011-05-24 12:10:00,56.09,56.17,56.09,56.16,49100.0,38.6397,38.6948,38.6397,38.6879,49100.0
2011-05-24 12:15:00,56.15,56.16,56.05,56.1,58700.0,38.6811,38.6879,38.6122,38.6466,58700.0
2011-05-24 12:20:00,56.09,56.11,56.02,56.02,70300.0,38.6397,38.6535,38.5915,38.5915,70300.0
2011-05-24 12:25:00,56.03,56.13,56.03,56.1,49400.0,38.5984,38.6673,38.5984,38.6466,49400.0
2011-05-24 12:30:00,56.1,56.1,56.02,56.1,51200.0,38.6466,38.6466,38.5915,38.6466,51200.0
2011-05-24 12:35:00,56.1,56.11,56.06,56.07,123000.0,38.6466,38.6535,38.6191,38.6259,123000.0
2011-05-24 12:40:00,56.08,56.1,56.05,56.06,83600.0,38.6328,38.6466,38.6122,38.6191,83600.0
2011-05-24 12:45:00,56.05,56.07,56.0,56.01,87900.0,38.6122,38.6259,38.5777,38.5846,87900.0
2011-05-24 12:50:00,56.02,56.07,56.0,56.04,65000.0,38.5915,38.6259,38.5777,38.6053,65000.0
2011-05-24 12:55:00,56.03,56.03,55.97,55.99,69300.0,38.5984,38.5984,38.5571,38.5708,69300.0
2011-05-24 13:00:00,55.98,56.02,55.95,56.0,152300.0,38.5639,38.5915,38.5433,38.5777,152300.0
2011-05-24 13:05:00,55.99,56.08,55.99,56.07,182200.0,38.5708,38.6328,38.5708,38.6259,182200.0
2011-05-24 13:10:00,56.07,56.1,56.05,56.1,33200.0,38.6259,38.6466,38.6122,38.6466,33200.0
2011-05-24 13:15:00,56.1,56.12,56.03,56.05,36400.0,38.6466,38.6604,38.5984,38.6122,36400.0
2011-05-24 13:20:00,56.05,56.11,56.03,56.1,40300.0,38.6122,38.6535,38.5984,38.6466,40300.0
2011-05-24 13:25:00,56.1,56.19,56.07,56.1,51700.0,38.6466,38.7086,38.6259,38.6466,51700.0
2011-05-24 13:30:00,56.1,56.11,56.04,56.05,30900.0,38.6466,38.6535,38.6053,38.6122,30900.0
2011-05-24 13:35:00,56.05,56.06,56.0,56.05,83600.0,38.6122,38.6191,38.5777,38.6122,83600.0
2011-05-24 13:40:00,56.04,56.12,56.02,56.12,62200.0,38.6053,38.6604,38.5915,38.6604,62200.0
2011-05-24 13:45:00,56.12,56.12,56.07,56.1,40500.0,38.6604,38.6604,38.6259,38.6466,40500.0
2011-05-24 13:50:00,56.1,56.22,56.1,56.22,63000.0,38.6466,38.7293,38.6466,38.7293,63000.0
2011-05-24 13:55:00,56.22,56.23,56.18,56.21,65000.0,38.7293,38.7362,38.7017,38.7224,65000.0
2011-05-24 14:00:00,56.2,56.26,56.2,56.21,79700.0,38.7155,38.7568,38.7155,38.7224,79700.0
2011-05-24 14:05:00,56.21,56.25,56.2,56.24,42200.0,38.7224,38.7499,38.7155,38.7431,42200.0
2011-05-24 14:10:00,56.23,56.28,56.2,56.24,57100.0,38.7362,38.7706,38.7155,38.7431,57100.0
2011-05-24 14:15:00,56.24,56.33,56.23,56.32,112000.0,38.7431,38.8051,38.7362,38.7982,112000.0
2011-05-24 14:20:00,56.32,56.33,56.28,56.3,96600.0,38.7982,38.8051,38.7706,38.7844,96600.0
2011-05-24 14:25:00,56.3,56.32,56.26,56.31,61800.0,38.7844,38.7982,38.7568,38.7913,61800.0
2011-05-24 14:30:00,56.31,56.33,56.22,56.23,59600.0,38.7913,38.8051,38.7293,38.7362,59600.0
2011-05-24 14:35:00,56.23,56.24,56.19,56.23,41000.0,38.7362,38.7431,38.7086,38.7362,41000.0
2011-05-24 14:40:00,56.22,56.3,56.21,56.26,104500.0,38.7293,38.7844,38.7224,38.7568,104500.0
2011-05-24 14:45:00,56.26,56.29,56.22,56.27,88100.0,38.7568,38.7775,38.7293,38.7637,88100.0
2011-05-24 14:50:00,56.27,56.32,56.21,56.32,55300.0,38.7637,38.7982,38.7224,38.7982,55300.0
2011-05-24 14:55:00,56.31,56.4,56.31,56.34,130300.0,38.7913,38.8533,38.7913,38.8119,130300.0
2011-05-24 15:00:00,56.34,56.45,56.33,56.45,96400.0,38.8119,38.8877,38.8051,38.8877,96400.0
2011-05-24 15:05:00,56.44,56.45,56.35,56.39,157600.0,38.8808,38.8877,38.8188,38.8464,157600.0
2011-05-24 15:10:00,56.38,56.46,56.36,56.43,153200.0,38.8395,38.8946,38.8257,38.8739,153200.0
2011-05-24 15:15:00,56.44,56.45,56.39,56.42,135300.0,38.8808,38.8877,38.8464,38.8671,135300.0
2011-05-24 15:20:00,56.41,56.51,56.41,56.47,111700.0,38.8602,38.9291,38.8602,38.9015,111700.0
2011-05-24 15:25:00,56.47,56.49,56.43,56.44,114400.0,38.9015,38.9153,38.8739,38.8808,114400.0
2011-05-24 15:30:00,56.44,56.48,56.42,56.46,128100.0,38.8808,38.9084,38.8671,38.8946,128100.0
2011-05-24 15:35:00,56.46,56.46,56.39,56.4,167200.0,38.8946,38.8946,38.8464,38.8533,167200.0
2011-05-24 15:40:00,56.4,56.42,56.38,56.4,158800.0,38.8533,38.8671,38.8395,38.8533,158800.0
2011-05-24 15:45:00,56.39,56.4,56.34,56.38,215500.0,38.8464,38.8533,38.8119,38.8395,215500.0
2011-05-24 15:50:00,56.38,56.4,56.28,56.29,322900.0,38.8395,38.8533,38.7706,38.7775,322900.0
2011-05-24 15:55:00,56.29,56.34,56.22,56.32,462200.0,38.7775,38.8119,38.7293,38.7982,462200.0
2011-05-25 09:30:00,56.41,56.7,56.33,56.61,441700.0,39.0068,39.2073,38.9515,39.1451,441700.0
2011-05-25 09:35:00,56.6,56.68,56.5,56.65,254700.0,39.1382,39.1935,39.069,39.1727,254700.0
2011-05-25 09:40:00,56.65,56.67,56.52,56.61,265100.0,39.1727,39.1866,39.0828,39.1451,265100.0
2011-05-25 09:45:00,56.61,56.77,56.59,56.76,305800.0,39.1451,39.2557,39.1312,39.2488,305800.0
2011-05-25 09:50:00,56.76,56.82,56.65,56.82,426500.0,39.2488,39.2903,39.1727,39.2903,426500.0
2011-05-25 09:55:00,56.82,56.92,56.77,56.81,370900.0,39.2903,39.3594,39.2557,39.2834,370900.0
2011-05-25 10:00:00,56.8,56.94,56.74,56.85,339900.0,39.2765,39.3733,39.235,39.311,339900.0
2011-05-25 10:05:00,56.85,57.08,56.82,57.08,351000.0,39.311,39.4701,39.2903,39.4701,351000.0
2011-05-25 10:10:00,57.07,57.12,56.98,57.01,344400.0,39.4632,39.4977,39.4009,39.4217,344400.0
2011-05-25 10:15:00,57.0,57.05,56.97,57.01,160800.0,39.4147,39.4493,39.394,39.4217,160800.0
2011-05-25 10:20:00,57.0,57.07,57.0,57.03,140300.0,39.4147,39.4632,39.4147,39.4355,140300.0
2011-05-25 10:25:00,57.03,57.1,57.0,57.01,149800.0,39.4355,39.4839,39.4147,39.4217,149800.0
2011-05-25 10:30:00,57.01,57.08,57.0,57.04,173600.0,39.4217,39.4701,39.4147,39.4424,173600.0
2011-05-25 10:35:00,57.05,57.31,57.04,57.27,330700.0,39.4493,39.6291,39.4424,39.6014,330700.0
2011-05-25 10:40:00,57.27,57.36,57.17,57.19,175400.0,39.6014,39.6637,39.5323,39.5461,175400.0
2011-05-25 10:45:00,57.2,57.24,57.1,57.1,94800.0,39.553,39.5807,39.4839,39.4839,94800.0
2011-05-25 10:50:00,57.1,57.16,57.09,57.11,130700.0,39.4839,39.5254,39.477,39.4908,130700.0
2011-05-25 10:55:00,57.1,57.18,57.04,57.04,106000.0,39.4839,39.5392,39.4424,39.4424,106000.0
2011-05-25 11:00:00,57.05,57.09,57.04,57.08,78900.0,39.4493,39.477,39.4424,39.4701,78900.0
2011-05-25 11:05:00,57.07,57.13,56.87,56.87,171300.0,39.4632,39.5046,39.3249,39.3249,171300.0
2011-05-25 11:10:00,56.88,57.04,56.88,57.04,80700.0,39.3318,39.4424,39.3318,39.4424,80700.0
2011-05-25 11:15:00,57.03,57.07,56.96,56.98,84200.0,39.4355,39.4632,39.3871,39.4009,84200.0
2011-05-25 11:20:00,56.98,57.04,56.92,56.95,139400.0,39.4009,39.4424,39.3594,39.3802,139400.0
2011-05-25 11:25:00,56.95,57.0,56.88,56.92,119800.0,39.3802,39.4147,39.3318,39.3594,119800.0
2011-05-25 11:30:00,56.92,57.07,56.92,57.06,85400.0,39.3594,39.4632,39.3594,39.4562,85400.0
2011-05-25 11:35:00,57.05,57.2,57.03,57.17,182100.0,39.4493,39.553,39.4355,39.5323,182100.0
2011-05-25 11:40:00,57.18,57.24,57.16,57.18,98900.0,39.5392,39.5807,39.5254,39.5392,98900.0
2011-05-25 11:45:00,57.19,57.24,57.12,57.14,90700.0,39.5461,39.5807,39.4977,39.5116,90700.0
2011-05-25 11:50:00,57.13,57.2,57.13,57.2,69200.0,39.5046,39.553,39.5046,39.553,69200.0
2011-05-25 11:55:00,57.2,57.2,57.15,57.16,27900.0,39.553,39.553,39.5185,39.5254,27900.0
2011-05-25 12:00:00,57.15,57.21,57.15,57.16,56300.0,39.5185,39.56,39.5185,39.5254,56300.0
2011-05-25 12:05:00,57.16,57.18,57.12,57.15,57700.0,39.5254,39.5392,39.4977,39.5185,57700.0
2011-05-25 12:10:00,57.15,57.21,57.14,57.21,54900.0,39.5185,39.56,39.5116,39.56,54900.0
2011-05-25 12:15:00,57.2,57.21,57.13,57.13,50200.0,39.553,39.56,39.5046,39.5046,50200.0
2011-05-25 12:20:00,57.13,57.19,57.12,57.17,40200.0,39.5046,39.5461,39.4977,39.5323,40200.0
2011-05-25 12:25:00,57.18,57.25,57.18,57.23,44300.0,39.5392,39.5876,39.5392,39.5738,44300.0
2011-05-25 12:30:00,57.23,57.25,57.21,57.25,45500.0,39.5738,39.5876,39.56,39.5876,45500.0
2011-05-25 12:35:00,57.24,57.25,57.2,57.21,38100.0,39.5807,39.5876,39.553,39.56,38100.0
2011-05-25 12:40:00,57.21,57.21,57.15,57.18,20400.0,39.56,39.56,39.5185,39.5392,20400.0
2011-05-25 12:45:00,57.19,57.23,57.14,57.14,32500.0,39.5461,39.5738,39.5116,39.5116,32500.0
2011-05-25 12:50:00,57.16,57.18,57.15,57.16,28000.0,39.5254,39.5392,39.5185,39.5254,28000.0
2011-05-25 12:55:00,57.15,57.24,57.15,57.23,49400.0,39.5185,39.5807,39.5185,39.5738,49400.0
2011-05-25 13:00:00,57.23,57.24,57.19,57.23,50600.0,39.5738,39.5807,39.5461,39.5738,50600.0
2011-05-25 13:05:00,57.24,57.24,57.19,57.22,58100.0,39.5807,39.5807,39.5461,39.5669,58100.0
2011-05-25 13:10:00,57.22,57.24,57.15,57.23,120900.0,39.5669,39.5807,39.5185,39.5738,120900.0
2011-05-25 13:15:00,57.24,57.24,57.2,57.21,48000.0,39.5807,39.5807,39.553,39.56,48000.0
2011-05-25 13:20:00,57.22,57.24,57.18,57.18,52500.0,39.5669,39.5807,39.5392,39.5392,52500.0
2011-05-25 13:25:00,57.18,57.2,57.07,57.07,129600.0,39.5392,39.553,39.4632,39.4632,129600.0
2011-05-25 13:30:00,57.07,57.1,57.03,57.06,102100.0,39.4632,39.4839,39.4355,39.4562,102100.0
2011-05-25 13:35:00,57.06,57.07,56.98,56.99,86100.0,39.4562,39.4632,39.4009,39.4078,86100.0
2011-05-25 13:40:00,57.0,57.03,56.99,57.01,194500.0,39.4147,39.4355,39.4078,39.4217,194500.0
2011-05-25 13:45:00,57.02,57.02,56.98,56.99,51000.0,39.4286,39.4286,39.4009,39.4078,51000.0
2011-05-25 13:50:00,56.99,57.05,56.94,57.05,66800.0,39.4078,39.4493,39.3733,39.4493,66800.0
2011-05-25 13:55:00,57.04,57.08,57.03,57.03,57200.0,39.4424,39.4701,39.4355,39.4355,57200.0
2011-05-25 14:00:00,57.04,57.05,56.97,57.0,54200.0,39.4424,39.4493,39.394,39.4147,54200.0
2011-05-25 14:05:00,57.0,57.04,56.98,57.04,56200.0,39.4147,39.4424,39.4009,39.4424,56200.0
2011-05-25 14:10:00,57.04,57.09,57.03,57.09,58700.0,39.4424,39.477,39.4355,39.477,58700.0
2011-05-25 14:15:00,57.08,57.13,57.06,57.11,65000.0,39.4701,39.5046,39.4562,39.4908,65000.0
2011-05-25 14:20:00,57.12,57.12,57.07,57.11,46700.0,39.4977,39.4977,39.4632,39.4908,46700.0
2011-05-25 14:25:00,57.11,57.17,57.11,57.15,112400.0,39.4908,39.5323,39.4908,39.5185,112400.0
2011-05-25 14:30:00,57.14,57.15,57.1,57.11,50100.0,39.5116,39.5185,39.4839,39.4908,50100.0
2011-05-25 14:35:00,57.11,57.11,57.06,57.08,76400.0,39.4908,39.4908,39.4562,39.4701,76400.0
2011-05-25 14:40:00,57.09,57.12,57.05,57.1,59400.0,39.477,39.4977,39.4493,39.4839,59400.0
2011-05-25 14:45:00,57.1,57.14,57.08,57.13,37400.0,39.4839,39.5116,39.4701,39.5046,37400.0
2011-05-25 14:50:00,57.13,57.2,57.12,57.12,78800.0,39.5046,39.553,39.4977,39.4977,78800.0
2011-05-25 14:55:00,57.12,57.16,57.1,57.15,71900.0,39.4977,39.5254,39.4839,39.5185,71900.0
2011-05-25 15:00:00,57.14,57.27,57.13,57.26,117600.0,39.5116,39.6014,39.5046,39.5945,117600.0
2011-05-25 15:05:00,57.27,57.38,57.26,57.35,184900.0,39.6014,39.6775,39.5945,39.6568,184900.0
2011-05-25 15:10:00,57.36,57.42,57.34,57.36,147300.0,39.6637,39.7052,39.6499,39.6637,147300.0
2011-05-25 15:15:00,57.36,57.38,57.3,57.3,99500.0,39.6637,39.6775,39.6222,39.6222,99500.0
2011-05-25 15:20:00,57.31,57.32,57.23,57.24,63600.0,39.6291,39.636,39.5738,39.5807,63600.0
2011-05-25 15:25:00,57.24,57.27,57.19,57.26,82300.0,39.5807,39.6014,39.5461,39.5945,82300.0
2011-05-25 15:30:00,57.26,57.27,57.15,57.15,101100.0,39.5945,39.6014,39.5185,39.5185,101100.0
2011-05-25 15:35:00,57.15,57.19,57.1,57.1,114700.0,39.5185,39.5461,39.4839,39.4839,114700.0
2011-05-25 15:40:00,57.1,57.16,57.07,57.1,113100.0,39.4839,39.5254,39.4632,39.4839,113100.0
2011-05-25 15:45:00,57.1,57.11,57.02,57.04,186200.0,39.4839,39.4908,39.4286,39.4424,186200.0
2011-05-25 15:50:00,57.04,57.09,57.01,57.01,227900.0,39.4424,39.477,39.4217,39.4217,227900.0
2011-05-25 15:55:00,57.01,57.05,56.95,57.0,376700.0,39.4217,39.4493,39.3802,39.4147,376700.0
2011-05-26 09:30:00,56.74,56.92,56.56,56.85,363600.0,39.235,39.3594,39.1105,39.311,363600.0
2011-05-26 09:35:00,56.83,57.05,56.82,56.88,533100.0,39.2972,39.4493,39.2903,39.3318,533100.0
2011-05-26 09:40:00,56.88,56.92,56.79,56.85,213800.0,39.3318,39.3594,39.2695,39.311,213800.0
2011-05-26 09:45:00,56.85,56.86,56.7,56.86,214600.0,39.311,39.3179,39.2073,39.3179,214600.0
2011-05-26 09:50:00,56.86,56.92,56.74,56.75,213400.0,39.3179,39.3594,39.235,39.2419,213400.0
2011-05-26 09:55:00,56.76,56.77,56.54,56.56,443200.0,39.2488,39.2557,39.0967,39.1105,443200.0
2011-05-26 10:00:00,56.57,56.64,56.54,56.64,213000.0,39.1174,39.1658,39.0967,39.1658,213000.0
2011-05-26 10:05:00,56.63,56.81,56.6,56.77,324700.0,39.1589,39.2834,39.1382,39.2557,324700.0
2011-05-26 10:10:00,56.76,56.91,56.71,56.78,280900.0,39.2488,39.3525,39.2142,39.2626,280900.0
2011-05-26 10:15:00,56.78,56.92,56.74,56.86,274300.0,39.2626,39.3594,39.235,39.3179,274300.0
2011-05-26 10:20:00,56.87,57.01,56.8,56.98,313800.0,39.3249,39.4217,39.2765,39.4009,313800.0
2011-05-26 10:25:00,56.99,57.21,56.96,57.16,406100.0,39.4078,39.56,39.3871,39.5254,406100.0
2011-05-26 10:30:00,57.16,57.23,57.1,57.15,337800.0,39.5254,39.5738,39.4839,39.5185,337800.0
2011-05-26 10:35:00,57.14,57.28,57.14,57.25,409800.0,39.5116,39.6084,39.5116,39.5876,409800.0
2011-05-26 10:40:00,57.25,57.33,57.18,57.27,296000.0,39.5876,39.6429,39.5392,39.6014,296000.0
2011-05-26 10:45:00,57.27,57.39,57.26,57.33,384600.0,39.6014,39.6844,39.5945,39.6429,384600.0
2011-05-26 10:50:00,57.33,57.35,57.19,57.19,182300.0,39.6429,39.6568,39.5461,39.5461,182300.0
2011-05-26 10:55:00,57.19,57.19,56.98,57.06,191800.0,39.5461,39.5461,39.4009,39.4562,191800.0
2011-05-26 11:00:00,57.05,57.1,57.0,57.08,275500.0,39.4493,39.4839,39.4147,39.4701,275500.0
2011-05-26 11:05:00,57.08,57.13,57.05,57.1,90800.0,39.4701,39.5046,39.4493,39.4839,90800.0
2011-05-26 11:10:00,57.1,57.13,56.99,57.0,97000.0,39.4839,39.5046,39.4078,39.4147,97000.0
2011-05-26 11:15:00,57.0,57.15,56.97,57.15,130400.0,39.4147,39.5185,39.394,39.5185,130400.0
2011-05-26 11:20:00,57.15,57.24,57.14,57.23,113500.0,39.5185,39.5807,39.5116,39.5738,113500.0
2011-05-26 11:25:00,57.23,57.24,57.2,57.21,57800.0,39.5738,39.5807,39.553,39.56,57800.0
2011-05-26 11:30:00,57.22,57.23,57.14,57.15,81500.0,39.5669,39.5738,39.5116,39.5185,81500.0
2011-05-26 11:35:00,57.15,57.17,57.04,57.05,56600.0,39.5185,39.5323,39.4424,39.4493,56600.0
2011-05-26 11:40:00,57.05,57.17,57.05,57.16,63600.0,39.4493,39.5323,39.4493,39.5254,63600.0
2011-05-26 11:45:00,57.17,57.2,57.13,57.14,95500.0,39.5323,39.553,39.5046,39.5116,95500.0
2011-05-26 11:50:00,57.13,57.18,57.1,57.11,52500.0,39.5046,39.5392,39.4839,39.4908,52500.0
2011-05-26 11:55:00,57.12,57.15,57.12,57.12,20400.0,39.4977,39.5185,39.4977,39.4977,20400.0
2011-05-26 12:00:00,57.13,57.15,57.1,57.11,31400.0,39.5046,39.5185,39.4839,39.4908,31400.0
2011-05-26 12:05:00,57.1,57.12,57.09,57.09,45500.0,39.4839,39.4977,39.477,39.477,45500.0
2011-05-26 12:10:00,57.09,57.19,57.08,57.14,66100.0,39.477,39.5461,39.4701,39.5116,66100.0
2011-05-26 12:15:00,57.14,57.15,57.09,57.11,35800.0,39.5116,39.5185,39.477,39.4908,35800.0
2011-05-26 12:20:00,57.11,57.14,57.08,57.12,79100.0,39.4908,39.5116,39.4701,39.4977,79100.0
2011-05-26 12:25:00,57.12,57.19,57.12,57.18,48500.0,39.4977,39.5461,39.4977,39.5392,48500.0
2011-05-26 12:30:00,57.19,57.21,57.11,57.11,86900.0,39.5461,39.56,39.4908,39.4908,86900.0
2011-05-26 12:35:00,57.11,57.12,57.08,57.11,57900.0,39.4908,39.4977,39.4701,39.4908,57900.0
2011-05-26 12:40:00,57.1,57.16,57.09,57.13,100800.0,39.4839,39.5254,39.477,39.5046,100800.0
2011-05-26 12:45:00,57.14,57.19,57.13,57.19,103300.0,39.5116,39.5461,39.5046,39.5461,103300.0
2011-05-26 12:50:00,57.2,57.2,57.11,57.12,100100.0,39.553,39.553,39.4908,39.4977,100100.0
2011-05-26 12:55:00,57.13,57.14,57.1,57.1,66400.0,39.5046,39.5116,39.4839,39.4839,66400.0
2011-05-26 13:00:00,57.1,57.17,57.09,57.14,47300.0,39.4839,39.5323,39.477,39.5116,47300.0
2011-05-26 13:05:00,57.14,57.16,57.08,57.11,48700.0,39.5116,39.5254,39.4701,39.4908,48700.0
2011-05-26 13:10:00,57.11,57.14,57.08,57.14,31900.0,39.4908,39.5116,39.4701,39.5116,31900.0
2011-05-26 13:15:00,57.15,57.24,57.15,57.21,73000.0,39.5185,39.5807,39.5185,39.56,73000.0
2011-05-26 13:20:00,57.22,57.24,57.18,57.21,50400.0,39.5669,39.5807,39.5392,39.56,50400.0
2011-05-26 13:25:00,57.21,57.22,57.12,57.15,97500.0,39.56,39.5669,39.4977,39.5185,97500.0
2011-05-26 13:30:00,57.15,57.22,57.14,57.21,78200.0,39.5185,39.5669,39.5116,39.56,78200.0
2011-05-26 13:35:00,57.21,57.22,57.14,57.16,46500.0,39.56,39.5669,39.5116,39.5254,46500.0
2011-05-26 13:40:00,57.16,57.22,57.14,57.22,42200.0,39.5254,39.5669,39.5116,39.5669,42200.0
2011-05-26 13:45:00,57.21,57.22,57.16,57.16,26700.0,39.56,39.5669,39.5254,39.5254,26700.0
2011-05-26 13:50:00,57.16,57.26,57.15,57.15,92800.0,39.5254,39.5945,39.5185,39.5185,92800.0
2011-05-26 13:55:00,57.15,57.18,57.14,57.18,32200.0,39.5185,39.5392,39.5116,39.5392,32200.0
2011-05-26 14:00:00,57.18,57.25,57.17,57.23,78300.0,39.5392,39.5876,39.5323,39.5738,78300.0
2011-05-26 14:05:00,57.24,57.25,57.22,57.23,39100.0,39.5807,39.5876,39.5669,39.5738,39100.0
2011-05-26 14:10:00,57.24,57.32,57.24,57.3,114500.0,39.5807,39.636,39.5807,39.6222,114500.0
2011-05-26 14:15:00,57.3,57.31,57.28,57.28,49800.0,39.6222,39.6291,39.6084,39.6084,49800.0
2011-05-26 14:20:00,57.27,57.35,57.26,57.32,116500.0,39.6014,39.6568,39.5945,39.636,116500.0
2011-05-26 14:25:00,57.33,57.49,57.32,57.49,192600.0,39.6429,39.7536,39.636,39.7536,192600.0
2011-05-26 14:30:00,57.48,57.55,57.45,57.45,156300.0,39.7467,39.7951,39.7259,39.7259,156300.0
2011-05-26 14:35:00,57.45,57.47,57.36,57.36,213000.0,39.7259,39.7397,39.6637,39.6637,213000.0
2011-05-26 14:40:00,57.37,57.41,57.36,57.4,233600.0,39.6706,39.6983,39.6637,39.6913,233600.0
2011-05-26 14:45:00,57.4,57.41,57.39,57.39,77300.0,39.6913,39.6983,39.6844,39.6844,77300.0
2011-05-26 14:50:00,57.39,57.4,57.31,57.31,94100.0,39.6844,39.6913,39.6291,39.6291,94100.0
2011-05-26 14:55:00,57.31,57.38,57.31,57.32,122000.0,39.6291,39.6775,39.6291,39.636,122000.0
2011-05-26 15:00:00,57.32,57.37,57.31,57.36,67800.0,39.636,39.6706,39.6291,39.6637,67800.0
2011-05-26 15:05:00,57.37,57.39,57.33,57.33,72300.0,39.6706,39.6844,39.6429,39.6429,72300.0
2011-05-26 15:10:00,57.33,57.34,57.27,57.27,83500.0,39.6429,39.6499,39.6014,39.6014,83500.0
2011-05-26 15:15:00,57.27,57.28,57.23,57.23,116500.0,39.6014,39.6084,39.5738,39.5738,116500.0
2011-05-26 15:20:00,57.24,57.26,57.2,57.23,186700.0,39.5807,39.5945,39.553,39.5738,186700.0
2011-05-26 15:25:00,57.22,57.25,57.19,57.25,138100.0,39.5669,39.5876,39.5461,39.5876,138100.0
2011-05-26 15:30:00,57.24,57.29,57.22,57.24,155700.0,39.5807,39.6153,39.5669,39.5807,155700.0
2011-05-26 15:35:00,57.23,57.24,57.17,57.24,209100.0,39.5738,39.5807,39.5323,39.5807,209100.0
2011-05-26 15:40:00,57.24,57.26,57.2,57.21,100700.0,39.5807,39.5945,39.553,39.56,100700.0
2011-05-26 15:45:00,57.21,57.22,57.16,57.21,194600.0,39.56,39.5669,39.5254,39.56,194600.0
2011-05-26 15:50:00,57.21,57.24,57.18,57.22,298700.0,39.56,39.5807,39.5392,39.5669,298700.0
2011-05-26 15:55:00,57.21,57.22,57.14,57.17,366200.0,39.56,39.5669,39.5116,39.5323,366200.0
2011-05-27 09:30:00,57.33,57.49,57.06,57.25,330800.0,39.6429,39.7536,39.4562,39.5876,330800.0
2011-05-27 09:35:00,57.26,57.32,57.2,57.3,147900.0,39.5945,39.636,39.553,39.6222,147900.0
2011-05-27 09:40:00,57.31,57.5,57.31,57.5,192000.0,39.6291,39.7605,39.6291,39.7605,192000.0
2011-05-27 09:45:00,57.49,57.7,57.48,57.51,207200.0,39.7536,39.8988,39.7467,39.7674,207200.0
2011-05-27 09:50:00,57.52,57.52,57.44,57.48,155100.0,39.7743,39.7743,39.719,39.7467,155100.0
2011-05-27 09:55:00,57.48,57.53,57.45,57.49,153900.0,39.7467,39.7812,39.7259,39.7536,153900.0
2011-05-27 10:00:00,57.48,57.59,57.45,57.51,384500.0,39.7467,39.8227,39.7259,39.7674,384500.0
2011-05-27 10:05:00,57.52,57.8,57.51,57.8,408500.0,39.7743,39.9679,39.7674,39.9679,408500.0
2011-05-27 10:10:00,57.8,57.8,57.62,57.73,240900.0,39.9679,39.9679,39.8435,39.9195,240900.0
2011-05-27 10:15:00,57.72,57.8,57.7,57.79,258300.0,39.9126,39.9679,39.8988,39.961,258300.0
2011-05-27 10:20:00,57.78,57.8,57.71,57.73,133000.0,39.9541,39.9679,39.9057,39.9195,133000.0
2011-05-27 10:25:00,57.73,57.79,57.71,57.78,65300.0,39.9195,39.961,39.9057,39.9541,65300.0
2011-05-27 10:30:00,57.78,57.78,57.64,57.64,72800.0,39.9541,39.9541,39.8573,39.8573,72800.0
2011-05-27 10:35:00,57.63,57.65,57.59,57.6,51300.0,39.8504,39.8642,39.8227,39.8296,51300.0
2011-05-27 10:40:00,57.59,57.64,57.58,57.61,64500.0,39.8227,39.8573,39.8158,39.8366,64500.0
2011-05-27 10:45:00,57.62,57.64,57.53,57.56,119700.0,39.8435,39.8573,39.7812,39.802,119700.0
2011-05-27 10:50:00,57.56,57.61,57.55,57.58,60900.0,39.802,39.8366,39.7951,39.8158,60900.0
2011-05-27 10:55:00,57.59,57.74,57.59,57.72,173400.0,39.8227,39.9264,39.8227,39.9126,173400.0
2011-05-27 11:00:00,57.72,57.76,57.71,57.74,96500.0,39.9126,39.9403,39.9057,39.9264,96500.0
2011-05-27 11:05:00,57.73,57.75,57.69,57.73,45100.0,39.9195,39.9334,39.8919,39.9195,45100.0
2011-05-27 11:10:00,57.73,57.73,57.68,57.69,58700.0,39.9195,39.9195,39.885,39.8919,58700.0
2011-05-27 11:15:00,57.7,57.73,57.68,57.72,34000.0,39.8988,39.9195,39.885,39.9126,34000.0
2011-05-27 11:20:00,57.72,57.73,57.69,57.71,84800.0,39.9126,39.9195,39.8919,39.9057,84800.0
2011-05-27 11:25:00,57.71,57.73,57.67,57.69,61400.0,39.9057,39.9195,39.878,39.8919,61400.0
2011-05-27 11:30:00,57.68,57.7,57.63,57.66,68600.0,39.885,39.8988,39.8504,39.8711,68600.0
2011-05-27 11:35:00,57.67,57.7,57.63,57.68,25600.0,39.878,39.8988,39.8504,39.885,25600.0
2011-05-27 11:40:00,57.69,57.7,57.66,57.69,20800.0,39.8919,39.8988,39.8711,39.8919,20800.0
2011-05-27 11:45:00,57.7,57.73,57.69,57.71,47900.0,39.8988,39.9195,39.8919,39.9057,47900.0
2011-05-27 11:50:00,57.7,57.72,57.64,57.65,42500.0,39.8988,39.9126,39.8573,39.8642,42500.0
2011-05-27 11:55:00,57.64,57.75,57.63,57.73,84800.0,39.8573,39.9334,39.8504,39.9195,84800.0
2011-05-27 12:00:00,57.72,57.75,57.64,57.65,56400.0,39.9126,39.9334,39.8573,39.8642,56400.0
2011-05-27 12:05:00,57.65,57.67,57.63,57.65,28400.0,39.8642,39.878,39.8504,39.8642,28400.0
2011-05-27 12:10:00,57.66,57.67,57.63,57.64,18800.0,39.8711,39.878,39.8504,39.8573,18800.0
2011-05-27 12:15:00,57.64,57.7,57.64,57.68,23800.0,39.8573,39.8988,39.8573,39.885,23800.0
2011-05-27 12:20:00,57.69,57.72,57.67,57.68,31900.0,39.8919,39.9126,39.878,39.885,31900.0
2011-05-27 12:25:00,57.67,57.69,57.61,57.68,31200.0,39.878,39.8919,39.8366,39.885,31200.0
2011-05-27 12:30:00,57.69,57.7,57.64,57.66,32100.0,39.8919,39.8988,39.8573,39.8711,32100.0
2011-05-27 12:35:00,57.66,57.69,57.63,57.69,118000.0,39.8711,39.8919,39.8504,39.8919,118000.0
2011-05-27 12:40:00,57.68,57.68,57.61,57.63,49100.0,39.885,39.885,39.8366,39.8504,49100.0
2011-05-27 12:45:00,57.63,57.64,57.5,57.54,93700.0,39.8504,39.8573,39.7605,39.7882,93700.0
2011-05-27 12:50:00,57.54,57.59,57.48,57.52,55700.0,39.7882,39.8227,39.7467,39.7743,55700.0
2011-05-27 12:55:00,57.52,57.57,57.48,57.49,46900.0,39.7743,39.8089,39.7467,39.7536,46900.0
2011-05-27 13:00:00,57.49,57.54,57.46,57.53,54100.0,39.7536,39.7882,39.7328,39.7812,54100.0
2011-05-27 13:05:00,57.53,57.53,57.5,57.53,37300.0,39.7812,39.7812,39.7605,39.7812,37300.0
2011-05-27 13:10:00,57.52,57.53,57.46,57.48,44600.0,39.7743,39.7812,39.7328,39.7467,44600.0
2011-05-27 13:15:00,57.47,57.49,57.45,57.48,31100.0,39.7397,39.7536,39.7259,39.7467,31100.0
2011-05-27 13:20:00,57.48,57.49,57.46,57.47,30900.0,39.7467,39.7536,39.7328,39.7397,30900.0
2011-05-27 13:25:00,57.48,57.48,57.45,57.46,25900.0,39.7467,39.7467,39.7259,39.7328,25900.0
2011-05-27 13:30:00,57.47,57.49,57.43,57.44,49700.0,39.7397,39.7536,39.7121,39.719,49700.0
2011-05-27 13:35:00,57.44,57.51,57.43,57.49,84300.0,39.719,39.7674,39.7121,39.7536,84300.0
2011-05-27 13:40:00,57.5,57.54,57.49,57.53,22600.0,39.7605,39.7882,39.7536,39.7812,22600.0
2011-05-27 13:45:00,57.52,57.55,57.49,57.5,44500.0,39.7743,39.7951,39.7536,39.7605,44500.0
2011-05-27 13:50:00,57.5,57.54,57.48,57.53,33200.0,39.7605,39.7882,39.7467,39.7812,33200.0
2011-05-27 13:55:00,57.54,57.58,57.53,57.57,39700.0,39.7882,39.8158,39.7812,39.8089,39700.0
2011-05-27 14:00:00,57.56,57.57,57.49,57.5,48000.0,39.802,39.8089,39.7536,39.7605,48000.0
2011-05-27 14:05:00,57.49,57.52,57.47,57.5,42800.0,39.7536,39.7743,39.7397,39.7605,42800.0
2011-05-27 14:10:00,57.49,57.5,57.47,57.49,29000.0,39.7536,39.7605,39.7397,39.7536,29000.0
2011-05-27 14:15:00,57.49,57.5,57.48,57.5,17000.0,39.7536,39.7605,39.7467,39.7605,17000.0
2011-05-27 14:20:00,57.5,57.52,57.47,57.47,24600.0,39.7605,39.7743,39.7397,39.7397,24600.0
2011-05-27 14:25:00,57.48,57.48,57.43,57.47,46300.0,39.7467,39.7467,39.7121,39.7397,46300.0
2011-05-27 14:30:00,57.46,57.47,57.45,57.47,38200.0,39.7328,39.7397,39.7259,39.7397,38200.0
2011-05-27 14:35:00,57.47,57.52,57.46,57.49,38000.0,39.7397,39.7743,39.7328,39.7536,38000.0
2011-05-27 14:40:00,57.48,57.49,57.4,57.4,73600.0,39.7467,39.7536,39.6913,39.6913,73600.0
2011-05-27 14:45:00,57.4,57.41,57.34,57.34,58900.0,39.6913,39.6983,39.6499,39.6499,58900.0
2011-05-27 14:50:00,57.34,57.37,57.34,57.35,62300.0,39.6499,39.6706,39.6499,39.6568,62300.0
2011-05-27 14:55:00,57.36,57.38,57.32,57.34,94000.0,39.6637,39.6775,39.636,39.6499,94000.0
2011-05-27 15:00:00,57.34,57.35,57.28,57.31,130400.0,39.6499,39.6568,39.6084,39.6291,130400.0
2011-05-27 15:05:00,57.31,57.4,57.31,57.39,63300.0,39.6291,39.6913,39.6291,39.6844,63300.0
2011-05-27 15:10:00,57.39,57.43,57.39,57.41,102700.0,39.6844,39.7121,39.6844,39.6983,102700.0
2011-05-27 15:15:00,57.41,57.42,57.38,57.39,88200.0,39.6983,39.7052,39.6775,39.6844,88200.0
2011-05-27 15:20:00,57.39,57.4,57.33,57.35,77400.0,39.6844,39.6913,39.6429,39.6568,77400.0
2011-05-27 15:25:00,57.35,57.4,57.32,57.36,117300.0,39.6568,39.6913,39.636,39.6637,117300.0
2011-05-27 15:30:00,57.37,57.42,57.35,57.42,117300.0,39.6706,39.7052,39.6568,39.7052,117300.0
2011-05-27 15:35:00,57.41,57.42,57.39,57.39,79000.0,39.6983,39.7052,39.6844,39.6844,79000.0
2011-05-27 15:40:00,57.38,57.39,57.35,57.36,129800.0,39.6775,39.6844,39.6568,39.6637,129800.0
2011-05-27 15:45:00,57.36,57.39,57.33,57.36,191500.0,39.6637,39.6844,39.6429,39.6637,191500.0
2011-05-27 15:50:00,57.36,57.38,57.3,57.32,180900.0,39.6637,39.6775,39.6222,39.636,180900.0
2011-05-27 15:55:00,57.31,57.39,57.31,57.39,327600.0,39.6291,39.6844,39.6291,39.6844,327600.0
2011-05-31 09:30:00,57.98,58.05,57.76,57.95,942900.0,40.0924,40.1408,39.9403,40.0717,942900.0
2011-05-31 09:35:00,57.95,58.09,57.77,57.85,516100.0,40.0717,40.1685,39.9472,40.0025,516100.0
2011-05-31 09:40:00,57.86,57.94,57.8,57.9,370000.0,40.0094,40.0647,39.9679,40.0371,370000.0
2011-05-31 09:45:00,57.89,57.99,57.79,57.96,198200.0,40.0302,40.0993,39.961,40.0786,198200.0
2011-05-31 09:50:00,57.95,58.2,57.93,58.09,352600.0,40.0717,40.2445,40.0578,40.1685,352600.0
2011-05-31 09:55:00,58.1,58.23,58.1,58.1,272700.0,40.1754,40.2653,40.1754,40.1754,272700.0
2011-05-31 10:00:00,58.1,58.14,57.92,57.96,226100.0,40.1754,40.203,40.0509,40.0786,226100.0
2011-05-31 10:05:00,57.96,58.06,57.95,57.99,150400.0,40.0786,40.1477,40.0717,40.0993,150400.0
2011-05-31 10:10:00,57.98,58.09,57.96,57.98,130600.0,40.0924,40.1685,40.0786,40.0924,130600.0
2011-05-31 10:15:00,57.99,58.02,57.88,57.98,144000.0,40.0993,40.1201,40.0233,40.0924,144000.0
2011-05-31 10:20:00,57.99,57.99,57.83,57.91,174000.0,40.0993,40.0993,39.9887,40.044,174000.0
2011-05-31 10:25:00,57.91,57.99,57.87,57.98,149200.0,40.044,40.0993,40.0163,40.0924,149200.0
2011-05-31 10:30:00,57.99,58.01,57.87,57.93,118100.0,40.0993,40.1131,40.0163,40.0578,118100.0
2011-05-31 10:35:00,57.93,57.93,57.88,57.89,168900.0,40.0578,40.0578,40.0233,40.0302,168900.0
2011-05-31 10:40:00,57.89,58.02,57.88,57.98,162500.0,40.0302,40.1201,40.0233,40.0924,162500.0
2011-05-31 10:45:00,57.99,58.06,57.89,57.9,171700.0,40.0993,40.1477,40.0302,40.0371,171700.0
2011-05-31 10:50:00,57.91,57.96,57.85,57.87,104500.0,40.044,40.0786,40.0025,40.0163,104500.0
2011-05-31 10:55:00,57.88,57.89,57.72,57.75,167400.0,40.0233,40.0302,39.9126,39.9334,167400.0
2011-05-31 11:00:00,57.74,57.82,57.7,57.77,165700.0,39.9264,39.9818,39.8988,39.9472,165700.0
2011-05-31 11:05:00,57.76,57.88,57.74,57.77,107900.0,39.9403,40.0233,39.9264,39.9472,107900.0
2011-05-31 11:10:00,57.77,57.81,57.76,57.8,71200.0,39.9472,39.9749,39.9403,39.9679,71200.0
2011-05-31 11:15:00,57.79,57.82,57.76,57.82,100000.0,39.961,39.9818,39.9403,39.9818,100000.0
2011-05-31 11:20:00,57.81,57.83,57.78,57.81,43800.0,39.9749,39.9887,39.9541,39.9749,43800.0
2011-05-31 11:25:00,57.8,57.82,57.75,57.78,72900.0,39.9679,39.9818,39.9334,39.9541,72900.0
2011-05-31 11:30:00,57.78,57.81,57.76,57.78,182700.0,39.9541,39.9749,39.9403,39.9541,182700.0
2011-05-31 11:35:00,57.77,57.78,57.66,57.67,59800.0,39.9472,39.9541,39.8711,39.878,59800.0
2011-05-31 11:40:00,57.66,57.77,57.66,57.73,48400.0,39.8711,39.9472,39.8711,39.9195,48400.0
2011-05-31 11:45:00,57.73,57.79,57.73,57.77,25100.0,39.9195,39.961,39.9195,39.9472,25100.0
2011-05-31 11:50:00,57.77,57.77,57.73,57.74,15700.0,39.9472,39.9472,39.9195,39.9264,15700.0
2011-05-31 11:55:00,57.73,57.8,57.73,57.8,140300.0,39.9195,39.9679,39.9195,39.9679,140300.0
2011-05-31 12:00:00,57.8,57.81,57.73,57.78,156200.0,39.9679,39.9749,39.9195,39.9541,156200.0
2011-05-31 12:05:00,57.79,57.93,57.78,57.92,122300.0,39.961,40.0578,39.9541,40.0509,122300.0
2011-05-31 12:10:00,57.92,57.94,57.87,57.92,71500.0,40.0509,40.0647,40.0163,40.0509,71500.0
2011-05-31 12:15:00,57.92,57.93,57.87,57.93,80200.0,40.0509,40.0578,40.0163,40.0578,80200.0
2011-05-31 12:20:00,57.92,58.0,57.89,57.97,104200.0,40.0509,40.1062,40.0302,40.0855,104200.0
2011-05-31 12:25:00,57.97,58.13,57.97,58.11,217000.0,40.0855,40.1961,40.0855,40.1823,217000.0
2011-05-31 12:30:00,58.11,58.14,58.0,58.04,131600.0,40.1823,40.203,40.1062,40.1339,131600.0
2011-05-31 12:35:00,58.04,58.08,58.03,58.07,60600.0,40.1339,40.1616,40.127,40.1546,60600.0
2011-05-31 12:40:00,58.08,58.09,57.99,58.05,192100.0,40.1616,40.1685,40.0993,40.1408,192100.0
2011-05-31 12:45:00,58.05,58.1,58.04,58.09,39900.0,40.1408,40.1754,40.1339,40.1685,39900.0
2011-05-31 12:50:00,58.1,58.16,58.08,58.16,66300.0,40.1754,40.2169,40.1616,40.2169,66300.0
2011-05-31 12:55:00,58.15,58.15,58.06,58.08,67500.0,40.21,40.21,40.1477,40.1616,67500.0
2011-05-31 13:00:00,58.09,58.19,58.09,58.19,105100.0,40.1685,40.2376,40.1685,40.2376,105100.0
2011-05-31 13:05:00,58.19,58.3,58.15,58.3,298500.0,40.2376,40.3137,40.21,40.3137,298500.0
2011-05-31 13:10:00,58.3,58.45,58.29,58.4,314200.0,40.3137,40.4174,40.3068,40.3828,314200.0
2011-05-31 13:15:00,58.39,58.42,58.32,58.42,112000.0,40.3759,40.3967,40.3275,40.3967,112000.0
2011-05-31 13:20:00,58.42,58.42,58.28,58.3,102500.0,40.3967,40.3967,40.2999,40.3137,102500.0
2011-05-31 13:25:00,58.3,58.3,58.21,58.21,42000.0,40.3137,40.3137,40.2514,40.2514,42000.0
2011-05-31 13:30:00,58.21,58.3,58.21,58.27,74100.0,40.2514,40.3137,40.2514,40.2929,74100.0
2011-05-31 13:35:00,58.28,58.35,58.27,58.28,77600.0,40.2999,40.3483,40.2929,40.2999,77600.0
2011-05-31 13:40:00,58.27,58.34,58.23,58.33,61200.0,40.2929,40.3413,40.2653,40.3344,61200.0
2011-05-31 13:45:00,58.34,58.4,58.32,58.37,106900.0,40.3413,40.3828,40.3275,40.3621,106900.0
2011-05-31 13:50:00,58.37,58.44,58.34,58.37,92800.0,40.3621,40.4105,40.3413,40.3621,92800.0
2011-05-31 13:55:00,58.37,58.47,58.37,58.4,124400.0,40.3621,40.4312,40.3621,40.3828,124400.0
2011-05-31 14:00:00,58.4,58.4,58.32,58.36,71900.0,40.3828,40.3828,40.3275,40.3552,71900.0
2011-05-31 14:05:00,58.36,58.41,58.34,58.4,95800.0,40.3552,40.3897,40.3413,40.3828,95800.0
2011-05-31 14:10:00,58.4,58.41,58.28,58.28,87000.0,40.3828,40.3897,40.2999,40.2999,87000.0
2011-05-31 14:15:00,58.29,58.35,58.28,58.32,52400.0,40.3068,40.3483,40.2999,40.3275,52400.0
2011-05-31 14:20:00,58.33,58.34,58.26,58.33,44200.0,40.3344,40.3413,40.286,40.3344,44200.0
2011-05-31 14:25:00,58.34,58.35,58.24,58.26,86100.0,40.3413,40.3483,40.2722,40.286,86100.0
2011-05-31 14:30:00,58.26,58.27,58.18,58.25,118300.0,40.286,40.2929,40.2307,40.2791,118300.0
2011-05-31 14:35:00,58.25,58.25,58.18,58.19,63300.0,40.2791,40.2791,40.2307,40.2376,63300.0
2011-05-31 14:40:00,58.18,58.27,58.18,58.23,91100.0,40.2307,40.2929,40.2307,40.2653,91100.0
2011-05-31 14:45:00,58.23,58.28,58.19,58.2,56600.0,40.2653,40.2999,40.2376,40.2445,56600.0
2011-05-31 14:50:00,58.2,58.27,58.2,58.22,50400.0,40.2445,40.2929,40.2445,40.2584,50400.0
2011-05-31 14:55:00,58.23,58.3,58.21,58.3,61000.0,40.2653,40.3137,40.2514,40.3137,61000.0
2011-05-31 15:00:00,58.29,58.3,58.24,58.28,107600.0,40.3068,40.3137,40.2722,40.2999,107600.0
2011-05-31 15:05:00,58.29,58.31,58.27,58.3,88200.0,40.3068,40.3206,40.2929,40.3137,88200.0
2011-05-31 15:10:00,58.3,58.4,58.3,58.39,194100.0,40.3137,40.3828,40.3137,40.3759,194100.0
2011-05-31 15:15:00,58.39,58.4,58.32,58.37,80400.0,40.3759,40.3828,40.3275,40.3621,80400.0
2011-05-31 15:20:00,58.38,58.41,58.36,58.41,178200.0,40.369,40.3897,40.3552,40.3897,178200.0
2011-05-31 15:25:00,58.4,58.44,58.38,58.42,120700.0,40.3828,40.4105,40.369,40.3967,120700.0
2011-05-31 15:30:00,58.42,58.42,58.34,58.37,131900.0,40.3967,40.3967,40.3413,40.3621,131900.0
2011-05-31 15:35:00,58.36,58.38,58.34,58.35,123500.0,40.3552,40.369,40.3413,40.3483,123500.0
2011-05-31 15:40:00,58.34,58.47,58.34,58.45,240400.0,40.3413,40.4312,40.3413,40.4174,240400.0
2011-05-31 15:45:00,58.44,58.48,58.4,58.41,340900.0,40.4105,40.4381,40.3828,40.3897,340900.0
2011-05-31 15:50:00,58.43,58.5,54.32,58.49,470800.0,40.4036,40.452,37.5616,40.4451,470800.0
2011-05-31 15:55:00,58.49,58.59,58.46,58.59,880100.0,40.4451,40.5142,40.4243,40.5142,880100.0
2011-06-01 09:30:00,58.43,58.51,58.23,58.34,490100.0,40.4036,40.4589,40.2653,40.3413,490100.0
2011-06-01 09:35:00,58.33,58.78,58.33,58.78,421000.0,40.3344,40.6456,40.3344,40.6456,421000.0
2011-06-01 09:40:00,58.77,58.95,58.75,58.81,437400.0,40.6387,40.7631,40.6248,40.6663,437400.0
2011-06-01 09:45:00,58.8,58.89,58.67,58.69,392000.0,40.6594,40.7217,40.5695,40.5834,392000.0
2011-06-01 09:50:00,58.7,58.76,58.64,58.66,166800.0,40.5903,40.6318,40.5488,40.5626,166800.0
2011-06-01 09:55:00,58.66,58.68,58.41,58.64,312600.0,40.5626,40.5764,40.3897,40.5488,312600.0
2011-06-01 10:00:00,58.62,58.63,58.4,58.46,305900.0,40.535,40.5419,40.3828,40.4243,305900.0
2011-06-01 10:05:00,58.47,58.51,58.38,58.43,254800.0,40.4312,40.4589,40.369,40.4036,254800.0
2011-06-01 10:10:00,58.42,58.46,58.37,58.43,271100.0,40.3967,40.4243,40.3621,40.4036,271100.0
2011-06-01 10:15:00,58.43,58.46,58.36,58.45,228300.0,40.4036,40.4243,40.3552,40.4174,228300.0
2011-06-01 10:20:00,58.46,58.5,58.4,58.49,162700.0,40.4243,40.452,40.3828,40.4451,162700.0
2011-06-01 10:25:00,58.5,58.52,58.47,58.5,211800.0,40.452,40.4658,40.4312,40.452,211800.0
2011-06-01 10:30:00,58.5,58.52,58.21,58.26,334200.0,40.452,40.4658,40.2514,40.286,334200.0
2011-06-01 10:35:00,58.27,58.37,58.18,58.18,162400.0,40.2929,40.3621,40.2307,40.2307,162400.0
2011-06-01 10:40:00,58.19,58.22,58.07,58.13,206800.0,40.2376,40.2584,40.1546,40.1961,206800.0
2011-06-01 10:45:00,58.13,58.17,58.04,58.08,121000.0,40.1961,40.2238,40.1339,40.1616,121000.0
2011-06-01 10:50:00,58.08,58.1,57.98,58.1,168900.0,40.1616,40.1754,40.0924,40.1754,168900.0
2011-06-01 10:55:00,58.09,58.25,58.08,58.24,131800.0,40.1685,40.2791,40.1616,40.2722,131800.0
2011-06-01 11:00:00,58.24,58.25,58.19,58.21,73100.0,40.2722,40.2791,40.2376,40.2514,73100.0
2011-06-01 11:05:00,58.21,58.3,58.2,58.3,102600.0,40.2514,40.3137,40.2445,40.3137,102600.0
2011-06-01 11:10:00,58.3,58.32,58.25,58.32,76200.0,40.3137,40.3275,40.2791,40.3275,76200.0
2011-06-01 11:15:00,58.32,58.32,58.18,58.21,82200.0,40.3275,40.3275,40.2307,40.2514,82200.0
2011-06-01 11:20:00,58.22,58.28,58.22,58.24,52900.0,40.2584,40.2999,40.2584,40.2722,52900.0
2011-06-01 11:25:00,58.24,58.35,58.23,58.34,72200.0,40.2722,40.3483,40.2653,40.3413,72200.0
2011-06-01 11:30:00,58.35,58.35,58.15,58.21,102000.0,40.3483,40.3483,40.21,40.2514,102000.0
2011-06-01 11:35:00,58.2,58.2,58.05,58.07,143600.0,40.2445,40.2445,40.1408,40.1546,143600.0
2011-06-01 11:40:00,58.08,58.12,58.05,58.07,66300.0,40.1616,40.1892,40.1408,40.1546,66300.0
2011-06-01 11:45:00,58.06,58.09,57.96,57.98,68200.0,40.1477,40.1685,40.0786,40.0924,68200.0
2011-06-01 11:50:00,57.98,58.01,57.94,57.98,105600.0,40.0924,40.1131,40.0647,40.0924,105600.0
2011-06-01 11:55:00,57.97,58.01,57.97,57.99,60400.0,40.0855,40.1131,40.0855,40.0993,60400.0
2011-06-01 12:00:00,57.98,58.02,57.97,57.99,93900.0,40.0924,40.1201,40.0855,40.0993,93900.0
2011-06-01 12:05:00,57.99,58.0,57.75,57.8,205500.0,40.0993,40.1062,39.9334,39.9679,205500.0
2011-06-01 12:10:00,57.79,57.79,57.69,57.72,146200.0,39.961,39.961,39.8919,39.9126,146200.0
2011-06-01 12:15:00,57.72,57.76,57.63,57.67,158200.0,39.9126,39.9403,39.8504,39.878,158200.0
2011-06-01 12:20:00,57.66,57.79,57.64,57.79,134300.0,39.8711,39.961,39.8573,39.961,134300.0
2011-06-01 12:25:00,57.8,57.8,57.72,57.72,89700.0,39.9679,39.9679,39.9126,39.9126,89700.0
2011-06-01 12:30:00,57.72,57.8,57.72,57.79,66500.0,39.9126,39.9679,39.9126,39.961,66500.0
2011-06-01 12:35:00,57.79,57.93,57.78,57.93,122600.0,39.961,40.0578,39.9541,40.0578,122600.0
2011-06-01 12:40:00,57.92,57.98,57.9,57.97,81600.0,40.0509,40.0924,40.0371,40.0855,81600.0
2011-06-01 12:45:00,57.98,58.09,57.98,58.08,91100.0,40.0924,40.1685,40.0924,40.1616,91100.0
2011-06-01 12:50:00,58.07,58.12,58.05,58.12,117800.0,40.1546,40.1892,40.1408,40.1892,117800.0
2011-06-01 12:55:00,58.12,58.14,58.03,58.06,231900.0,40.1892,40.203,40.127,40.1477,231900.0
2011-06-01 13:00:00,58.05,58.13,58.03,58.07,94600.0,40.1408,40.1961,40.127,40.1546,94600.0
2011-06-01 13:05:00,58.06,58.09,58.03,58.05,85600.0,40.1477,40.1685,40.127,40.1408,85600.0
2011-06-01 13:10:00,58.04,58.05,57.83,57.83,158800.0,40.1339,40.1408,39.9887,39.9887,158800.0
2011-06-01 13:15:00,57.82,57.89,57.78,57.88,99500.0,39.9818,40.0302,39.9541,40.0233,99500.0
2011-06-01 13:20:00,57.88,57.88,57.67,57.67,151400.0,40.0233,40.0233,39.878,39.878,151400.0
2011-06-01 13:25:00,57.68,57.69,57.47,57.5,314900.0,39.885,39.8919,39.7397,39.7605,314900.0
2011-06-01 13:30:00,57.51,57.65,57.45,57.63,177300.0,39.7674,39.8642,39.7259,39.8504,177300.0
2011-06-01 13:35:00,57.63,57.76,57.59,57.73,88600.0,39.8504,39.9403,39.8227,39.9195,88600.0
2011-06-01 13:40:00,57.74,57.78,57.71,57.77,75700.0,39.9264,39.9541,39.9057,39.9472,75700.0
2011-06-01 13:45:00,57.78,57.81,57.71,57.71,63000.0,39.9541,39.9749,39.9057,39.9057,63000.0
2011-06-01 13:50:00,57.72,57.76,57.7,57.72,101900.0,39.9126,39.9403,39.8988,39.9126,101900.0
2011-06-01 13:55:00,57.72,57.75,57.71,57.73,91600.0,39.9126,39.9334,39.9057,39.9195,91600.0
2011-06-01 14:00:00,57.71,57.71,57.6,57.65,84800.0,39.9057,39.9057,39.8296,39.8642,84800.0
2011-06-01 14:05:00,57.66,57.67,57.61,57.61,40000.0,39.8711,39.878,39.8366,39.8366,40000.0
2011-06-01 14:10:00,57.61,57.65,57.53,57.55,58700.0,39.8366,39.8642,39.7812,39.7951,58700.0
2011-06-01 14:15:00,57.54,57.54,57.47,57.53,125600.0,39.7882,39.7882,39.7397,39.7812,125600.0
2011-06-01 14:20:00,57.53,57.55,57.47,57.49,118400.0,39.7812,39.7951,39.7397,39.7536,118400.0
2011-06-01 14:25:00,57.48,57.52,57.46,57.48,140700.0,39.7467,39.7743,39.7328,39.7467,140700.0
2011-06-01 14:30:00,57.48,57.48,57.32,57.37,235200.0,39.7467,39.7467,39.636,39.6706,235200.0
2011-06-01 14:35:00,57.37,57.43,57.32,57.39,158600.0,39.6706,39.7121,39.636,39.6844,158600.0
2011-06-01 14:40:00,57.39,57.4,57.26,57.29,242900.0,39.6844,39.6913,39.5945,39.6153,242900.0
2011-06-01 14:45:00,57.29,57.37,57.26,57.33,152500.0,39.6153,39.6706,39.5945,39.6429,152500.0
2011-06-01 14:50:00,57.33,57.4,57.3,57.4,82500.0,39.6429,39.6913,39.6222,39.6913,82500.0
2011-06-01 14:55:00,57.4,57.44,57.38,57.43,151300.0,39.6913,39.719,39.6775,39.7121,151300.0
2011-06-01 15:00:00,57.43,57.46,57.37,57.39,152200.0,39.7121,39.7328,39.6706,39.6844,152200.0
2011-06-01 15:05:00,57.4,57.44,57.34,57.37,142200.0,39.6913,39.719,39.6499,39.6706,142200.0
2011-06-01 15:10:00,57.36,57.37,57.27,57.27,158400.0,39.6637,39.6706,39.6014,39.6014,158400.0
2011-06-01 15:15:00,57.27,57.33,57.22,57.3,162100.0,39.6014,39.6429,39.5669,39.6222,162100.0
2011-06-01 15:20:00,57.29,57.32,57.17,57.18,151300.0,39.6153,39.636,39.5323,39.5392,151300.0
2011-06-01 15:25:00,57.17,57.21,57.15,57.21,153300.0,39.5323,39.56,39.5185,39.56,153300.0
2011-06-01 15:30:00,57.21,57.27,57.19,57.24,141400.0,39.56,39.6014,39.5461,39.5807,141400.0
2011-06-01 15:35:00,57.25,57.25,57.17,57.18,133800.0,39.5876,39.5876,39.5323,39.5392,133800.0
2011-06-01 15:40:00,57.18,57.19,57.01,57.01,319600.0,39.5392,39.5461,39.4217,39.4217,319600.0
2011-06-01 15:45:00,57.01,57.09,56.98,57.01,486600.0,39.4217,39.477,39.4009,39.4217,486600.0
2011-06-01 15:50:00,57.0,57.2,57.0,57.19,491100.0,39.4147,39.553,39.4147,39.5461,491100.0
2011-06-01 15:55:00,57.19,57.21,57.14,57.15,575700.0,39.5461,39.56,39.5116,39.5185,575700.0
2011-06-02 09:30:00,57.34,57.75,57.34,57.59,469900.0,39.6499,39.9334,39.6499,39.8227,469900.0
2011-06-02 09:35:00,57.6,57.67,57.45,57.59,350100.0,39.8296,39.878,39.7259,39.8227,350100.0
2011-06-02 09:40:00,57.59,57.63,57.44,57.47,288700.0,39.8227,39.8504,39.719,39.7397,288700.0
2011-06-02 09:45:00,57.47,57.53,57.34,57.52,188300.0,39.7397,39.7812,39.6499,39.7743,188300.0
2011-06-02 09:50:00,57.51,57.73,57.5,57.68,240000.0,39.7674,39.9195,39.7605,39.885,240000.0
2011-06-02 09:55:00,57.68,57.93,57.67,57.85,204800.0,39.885,40.0578,39.878,40.0025,204800.0
2011-06-02 10:00:00,57.85,58.12,57.71,58.12,301100.0,40.0025,40.1892,39.9057,40.1892,301100.0
2011-06-02 10:05:00,58.11,58.13,57.97,58.0,227900.0,40.1823,40.1961,40.0855,40.1062,227900.0
2011-06-02 10:10:00,58.0,58.05,57.9,57.91,223300.0,40.1062,40.1408,40.0371,40.044,223300.0
2011-06-02 10:15:00,57.91,57.92,57.74,57.8,198500.0,40.044,40.0509,39.9264,39.9679,198500.0
2011-06-02 10:20:00,57.8,57.8,57.72,57.74,115600.0,39.9679,39.9679,39.9126,39.9264,115600.0
2011-06-02 10:25:00,57.75,57.92,57.72,57.91,127200.0,39.9334,40.0509,39.9126,40.044,127200.0
2011-06-02 10:30:00,57.91,57.95,57.89,57.9,147000.0,40.044,40.0717,40.0302,40.0371,147000.0
2011-06-02 10:35:00,57.89,57.9,57.81,57.88,71100.0,40.0302,40.0371,39.9749,40.0233,71100.0
2011-06-02 10:40:00,57.88,57.94,57.74,57.83,92100.0,40.0233,40.0647,39.9264,39.9887,92100.0
2011-06-02 10:45:00,57.83,57.89,57.76,57.88,124600.0,39.9887,40.0302,39.9403,40.0233,124600.0
2011-06-02 10:50:00,57.87,57.89,57.72,57.81,232700.0,40.0163,40.0302,39.9126,39.9749,232700.0
2011-06-02 10:55:00,57.81,57.88,57.76,57.77,127100.0,39.9749,40.0233,39.9403,39.9472,127100.0
2011-06-02 11:00:00,57.77,57.87,57.72,57.86,170500.0,39.9472,40.0163,39.9126,40.0094,170500.0
2011-06-02 11:05:00,57.87,57.88,57.84,57.86,134200.0,40.0163,40.0233,39.9956,40.0094,134200.0
2011-06-02 11:10:00,57.86,57.86,57.76,57.8,131800.0,40.0094,40.0094,39.9403,39.9679,131800.0
2011-06-02 11:15:00,57.79,57.89,57.78,57.84,183200.0,39.961,40.0302,39.9541,39.9956,183200.0
2011-06-02 11:20:00,57.85,57.86,57.75,57.76,99300.0,40.0025,40.0094,39.9334,39.9403,99300.0
2011-06-02 11:25:00,57.76,57.77,57.62,57.69,218700.0,39.9403,39.9472,39.8435,39.8919,218700.0
2011-06-02 11:30:00,57.69,57.71,57.6,57.62,249300.0,39.8919,39.9057,39.8296,39.8435,249300.0
2011-06-02 11:35:00,57.63,57.76,57.62,57.74,162400.0,39.8504,39.9403,39.8435,39.9264,162400.0
2011-06-02 11:40:00,57.74,57.8,57.71,57.79,150800.0,39.9264,39.9679,39.9057,39.961,150800.0
2011-06-02 11:45:00,57.79,57.8,57.64,57.7,191600.0,39.961,39.9679,39.8573,39.8988,191600.0
2011-06-02 11:50:00,57.7,57.8,57.67,57.79,160800.0,39.8988,39.9679,39.878,39.961,160800.0
2011-06-02 11:55:00,57.79,57.89,57.79,57.88,78800.0,39.961,40.0302,39.961,40.0233,78800.0
2011-06-02 12:00:00,57.88,57.9,57.85,57.87,134300.0,40.0233,40.0371,40.0025,40.0163,134300.0
2011-06-02 12:05:00,57.87,57.9,57.83,57.88,70900.0,40.0163,40.0371,39.9887,40.0233,70900.0
2011-06-02 12:10:00,57.87,57.89,57.83,57.86,77700.0,40.0163,40.0302,39.9887,40.0094,77700.0
2011-06-02 12:15:00,57.87,58.06,57.87,58.05,191100.0,40.0163,40.1477,40.0163,40.1408,191100.0
2011-06-02 12:20:00,58.05,58.22,58.02,58.2,301500.0,40.1408,40.2584,40.1201,40.2445,301500.0
2011-06-02 12:25:00,58.21,58.21,58.1,58.18,138000.0,40.2514,40.2514,40.1754,40.2307,138000.0
2011-06-02 12:30:00,58.18,58.23,58.13,58.15,190000.0,40.2307,40.2653,40.1961,40.21,190000.0
2011-06-02 12:35:00,58.15,58.18,58.03,58.06,147200.0,40.21,40.2307,40.127,40.1477,147200.0
2011-06-02 12:40:00,58.05,58.16,58.05,58.14,98900.0,40.1408,40.2169,40.1408,40.203,98900.0
2011-06-02 12:45:00,58.13,58.14,58.01,58.07,69900.0,40.1961,40.203,40.1131,40.1546,69900.0
2011-06-02 12:50:00,58.08,58.2,58.08,58.16,145500.0,40.1616,40.2445,40.1616,40.2169,145500.0
2011-06-02 12:55:00,58.16,58.17,58.11,58.16,79500.0,40.2169,40.2238,40.1823,40.2169,79500.0
2011-06-02 13:00:00,58.17,58.31,58.17,58.21,199300.0,40.2238,40.3206,40.2238,40.2514,199300.0
2011-06-02 13:05:00,58.21,58.3,58.2,58.25,224800.0,40.2514,40.3137,40.2445,40.2791,224800.0
2011-06-02 13:10:00,58.24,58.24,58.09,58.15,82900.0,40.2722,40.2722,40.1685,40.21,82900.0
2011-06-02 13:15:00,58.16,58.23,58.13,58.18,96900.0,40.2169,40.2653,40.1961,40.2307,96900.0
2011-06-02 13:20:00,58.18,58.21,58.14,58.14,42300.0,40.2307,40.2514,40.203,40.203,42300.0
2011-06-02 13:25:00,58.14,58.23,58.13,58.19,61000.0,40.203,40.2653,40.1961,40.2376,61000.0
2011-06-02 13:30:00,58.18,58.18,58.04,58.1,93000.0,40.2307,40.2307,40.1339,40.1754,93000.0
2011-06-02 13:35:00,58.11,58.11,58.01,58.02,70200.0,40.1823,40.1823,40.1131,40.1201,70200.0
2011-06-02 13:40:00,58.01,58.08,57.98,58.07,94100.0,40.1131,40.1616,40.0924,40.1546,94100.0
2011-06-02 13:45:00,58.08,58.16,58.02,58.03,110200.0,40.1616,40.2169,40.1201,40.127,110200.0
2011-06-02 13:50:00,58.04,58.09,57.99,58.09,116000.0,40.1339,40.1685,40.0993,40.1685,116000.0
2011-06-02 13:55:00,58.09,58.19,58.09,58.09,148600.0,40.1685,40.2376,40.1685,40.1685,148600.0
2011-06-02 14:00:00,58.1,58.11,58.06,58.06,160600.0,40.1754,40.1823,40.1477,40.1477,160600.0
2011-06-02 14:05:00,58.05,58.07,57.99,58.0,131600.0,40.1408,40.1546,40.0993,40.1062,131600.0
2011-06-02 14:10:00,58.01,58.06,57.99,58.03,167400.0,40.1131,40.1477,40.0993,40.127,167400.0
2011-06-02 14:15:00,58.04,58.09,57.86,57.88,163300.0,40.1339,40.1685,40.0094,40.0233,163300.0
2011-06-02 14:20:00,57.88,57.89,57.82,57.86,89800.0,40.0233,40.0302,39.9818,40.0094,89800.0
2011-06-02 14:25:00,57.85,57.95,57.81,57.92,160400.0,40.0025,40.0717,39.9749,40.0509,160400.0
2011-06-02 14:30:00,57.93,58.1,57.92,58.08,145600.0,40.0578,40.1754,40.0509,40.1616,145600.0
2011-06-02 14:35:00,58.08,58.13,58.03,58.03,133600.0,40.1616,40.1961,40.127,40.127,133600.0
2011-06-02 14:40:00,58.03,58.06,58.02,58.05,65200.0,40.127,40.1477,40.1201,40.1408,65200.0
2011-06-02 14:45:00,58.04,58.1,58.02,58.08,53700.0,40.1339,40.1754,40.1201,40.1616,53700.0
2011-06-02 14:50:00,58.09,58.11,58.06,58.09,51200.0,40.1685,40.1823,40.1477,40.1685,51200.0
2011-06-02 14:55:00,58.1,58.15,58.07,58.14,115500.0,40.1754,40.21,40.1546,40.203,115500.0
2011-06-02 15:00:00,58.15,58.17,58.09,58.15,109300.0,40.21,40.2238,40.1685,40.21,109300.0
2011-06-02 15:05:00,58.16,58.18,58.08,58.08,91000.0,40.2169,40.2307,40.1616,40.1616,91000.0
2011-06-02 15:10:00,58.08,58.11,58.04,58.06,122900.0,40.1616,40.1823,40.1339,40.1477,122900.0
2011-06-02 15:15:00,58.04,58.07,57.97,57.99,94800.0,40.1339,40.1546,40.0855,40.0993,94800.0
2011-06-02 15:20:00,57.99,58.05,57.98,58.0,113900.0,40.0993,40.1408,40.0924,40.1062,113900.0
2011-06-02 15:25:00,58.0,58.07,57.99,58.07,93900.0,40.1062,40.1546,40.0993,40.1546,93900.0
2011-06-02 15:30:00,58.06,58.07,57.98,58.02,197100.0,40.1477,40.1546,40.0924,40.1201,197100.0
2011-06-02 15:35:00,58.02,58.02,57.9,57.9,270600.0,40.1201,40.1201,40.0371,40.0371,270600.0
2011-06-02 15:40:00,57.9,57.97,57.89,57.96,198100.0,40.0371,40.0855,40.0302,40.0786,198100.0
2011-06-02 15:45:00,57.95,57.96,57.87,57.9,130100.0,40.0717,40.0786,40.0163,40.0371,130100.0
2011-06-02 15:50:00,57.89,57.9,57.75,57.77,255900.0,40.0302,40.0371,39.9334,39.9472,255900.0
2011-06-02 15:55:00,57.78,57.84,57.77,57.8,347300.0,39.9541,39.9956,39.9472,39.9679,347300.0
2011-06-03 09:30:00,57.17,57.29,57.1,57.23,256000.0,39.5323,39.6153,39.4839,39.5738,256000.0
2011-06-03 09:35:00,57.23,57.71,57.22,57.66,345600.0,39.5738,39.9057,39.5669,39.8711,345600.0
2011-06-03 09:40:00,57.67,57.8,57.6,57.79,376900.0,39.878,39.9679,39.8296,39.961,376900.0
2011-06-03 09:45:00,57.79,58.04,57.77,57.82,420800.0,39.961,40.1339,39.9472,39.9818,420800.0
2011-06-03 09:50:00,57.83,57.94,57.74,57.86,395900.0,39.9887,40.0647,39.9264,40.0094,395900.0
2011-06-03 09:55:00,57.86,58.04,57.85,57.91,201200.0,40.0094,40.1339,40.0025,40.044,201200.0
2011-06-03 10:00:00,57.9,58.12,57.9,58.11,377800.0,40.0371,40.1892,40.0371,40.1823,377800.0
2011-06-03 10:05:00,58.1,58.16,58.0,58.05,171200.0,40.1754,40.2169,40.1062,40.1408,171200.0
2011-06-03 10:10:00,58.04,58.15,57.85,57.87,256100.0,40.1339,40.21,40.0025,40.0163,256100.0
2011-06-03 10:15:00,57.87,57.95,57.61,57.71,362300.0,40.0163,40.0717,39.8366,39.9057,362300.0
2011-06-03 10:20:00,57.71,57.74,57.58,57.74,238300.0,39.9057,39.9264,39.8158,39.9264,238300.0
2011-06-03 10:25:00,57.74,57.96,57.71,57.88,188600.0,39.9264,40.0786,39.9057,40.0233,188600.0
2011-06-03 10:30:00,57.88,57.97,57.84,57.89,127500.0,40.0233,40.0855,39.9956,40.0302,127500.0
2011-06-03 10:35:00,57.88,57.92,57.8,57.88,112900.0,40.0233,40.0509,39.9679,40.0233,112900.0
2011-06-03 10:40:00,57.88,58.0,57.86,57.97,114900.0,40.0233,40.1062,40.0094,40.0855,114900.0
2011-06-03 10:45:00,57.96,58.05,57.94,57.94,107600.0,40.0786,40.1408,40.0647,40.0647,107600.0
2011-06-03 10:50:00,57.95,58.02,57.95,58.0,163700.0,40.0717,40.1201,40.0717,40.1062,163700.0
2011-06-03 10:55:00,58.0,58.0,57.89,57.98,103500.0,40.1062,40.1062,40.0302,40.0924,103500.0
2011-06-03 11:00:00,57.99,58.01,57.85,57.9,113500.0,40.0993,40.1131,40.0025,40.0371,113500.0
2011-06-03 11:05:00,57.92,57.92,57.81,57.83,167800.0,40.0509,40.0509,39.9749,39.9887,167800.0
2011-06-03 11:10:00,57.83,57.85,57.75,57.76,77300.0,39.9887,40.0025,39.9334,39.9403,77300.0
2011-06-03 11:15:00,57.77,57.79,57.69,57.75,111200.0,39.9472,39.961,39.8919,39.9334,111200.0
2011-06-03 11:20:00,57.75,57.8,57.73,57.76,86900.0,39.9334,39.9679,39.9195,39.9403,86900.0
2011-06-03 11:25:00,57.76,57.77,57.61,57.63,121700.0,39.9403,39.9472,39.8366,39.8504,121700.0
2011-06-03 11:30:00,57.64,57.71,57.62,57.68,114300.0,39.8573,39.9057,39.8435,39.885,114300.0
2011-06-03 11:35:00,57.68,57.69,57.52,57.53,87200.0,39.885,39.8919,39.7743,39.7812,87200.0
2011-06-03 11:40:00,57.54,57.59,57.51,57.56,71900.0,39.7882,39.8227,39.7674,39.802,71900.0
2011-06-03 11:45:00,57.56,57.6,57.52,57.59,93800.0,39.802,39.8296,39.7743,39.8227,93800.0
2011-06-03 11:50:00,57.59,57.66,57.57,57.62,119300.0,39.8227,39.8711,39.8089,39.8435,119300.0
2011-06-03 11:55:00,57.63,57.64,57.57,57.6,46700.0,39.8504,39.8573,39.8089,39.8296,46700.0
2011-06-03 12:00:00,57.61,57.69,57.59,57.61,69800.0,39.8366,39.8919,39.8227,39.8366,69800.0
2011-06-03 12:05:00,57.61,57.66,57.58,57.63,29300.0,39.8366,39.8711,39.8158,39.8504,29300.0
2011-06-03 12:10:00,57.63,57.68,57.59,57.59,35500.0,39.8504,39.885,39.8227,39.8227,35500.0
2011-06-03 12:15:00,57.59,57.64,57.58,57.64,31200.0,39.8227,39.8573,39.8158,39.8573,31200.0
2011-06-03 12:20:00,57.64,57.67,57.59,57.63,62700.0,39.8573,39.878,39.8227,39.8504,62700.0
2011-06-03 12:25:00,57.63,57.66,57.59,57.64,42800.0,39.8504,39.8711,39.8227,39.8573,42800.0
2011-06-03 12:30:00,57.64,57.65,57.59,57.61,44400.0,39.8573,39.8642,39.8227,39.8366,44400.0
2011-06-03 12:35:00,57.61,57.67,57.57,57.65,66700.0,39.8366,39.878,39.8089,39.8642,66700.0
2011-06-03 12:40:00,57.64,57.67,57.61,57.64,37600.0,39.8573,39.878,39.8366,39.8573,37600.0
2011-06-03 12:45:00,57.64,57.71,57.61,57.7,166400.0,39.8573,39.9057,39.8366,39.8988,166400.0
2011-06-03 12:50:00,57.71,57.75,57.68,57.69,201500.0,39.9057,39.9334,39.885,39.8919,201500.0
2011-06-03 12:55:00,57.69,57.71,57.64,57.66,96700.0,39.8919,39.9057,39.8573,39.8711,96700.0
2011-06-03 13:00:00,57.66,57.68,57.62,57.62,56200.0,39.8711,39.885,39.8435,39.8435,56200.0
2011-06-03 13:05:00,57.62,57.72,57.62,57.7,74900.0,39.8435,39.9126,39.8435,39.8988,74900.0
2011-06-03 13:10:00,57.7,57.7,57.6,57.62,67400.0,39.8988,39.8988,39.8296,39.8435,67400.0
2011-06-03 13:15:00,57.63,57.63,57.61,57.62,44000.0,39.8504,39.8504,39.8366,39.8435,44000.0
2011-06-03 13:20:00,57.61,57.62,57.55,57.55,66500.0,39.8366,39.8435,39.7951,39.7951,66500.0
2011-06-03 13:25:00,57.55,57.57,57.51,57.54,56900.0,39.7951,39.8089,39.7674,39.7882,56900.0
2011-06-03 13:30:00,57.55,57.56,57.5,57.53,74200.0,39.7951,39.802,39.7605,39.7812,74200.0
2011-06-03 13:35:00,57.53,57.57,57.51,57.55,98200.0,39.7812,39.8089,39.7674,39.7951,98200.0
2011-06-03 13:40:00,57.55,57.6,57.5,57.5,66100.0,39.7951,39.8296,39.7605,39.7605,66100.0
2011-06-03 13:45:00,57.5,57.53,57.49,57.53,57100.0,39.7605,39.7812,39.7536,39.7812,57100.0
2011-06-03 13:50:00,57.53,57.53,57.49,57.49,51100.0,39.7812,39.7812,39.7536,39.7536,51100.0
2011-06-03 13:55:00,57.49,57.53,57.43,57.43,92100.0,39.7536,39.7812,39.7121,39.7121,92100.0
2011-06-03 14:00:00,57.43,57.44,57.39,57.44,87100.0,39.7121,39.719,39.6844,39.719,87100.0
2011-06-03 14:05:00,57.43,57.44,57.39,57.42,98300.0,39.7121,39.719,39.6844,39.7052,98300.0
2011-06-03 14:10:00,57.42,57.47,57.39,57.4,146200.0,39.7052,39.7397,39.6844,39.6913,146200.0
2011-06-03 14:15:00,57.41,57.48,57.41,57.47,89000.0,39.6983,39.7467,39.6983,39.7397,89000.0
2011-06-03 14:20:00,57.47,57.5,57.44,57.46,104000.0,39.7397,39.7605,39.719,39.7328,104000.0
2011-06-03 14:25:00,57.46,57.49,57.44,57.45,50300.0,39.7328,39.7536,39.719,39.7259,50300.0
2011-06-03 14:30:00,57.44,57.45,57.35,57.36,93000.0,39.719,39.7259,39.6568,39.6637,93000.0
2011-06-03 14:35:00,57.37,57.38,57.26,57.29,200300.0,39.6706,39.6775,39.5945,39.6153,200300.0
2011-06-03 14:40:00,57.3,57.37,57.25,57.36,99300.0,39.6222,39.6706,39.5876,39.6637,99300.0
2011-06-03 14:45:00,57.37,57.42,57.35,57.41,71600.0,39.6706,39.7052,39.6568,39.6983,71600.0
2011-06-03 14:50:00,57.41,57.44,57.38,57.38,101200.0,39.6983,39.719,39.6775,39.6775,101200.0
2011-06-03 14:55:00,57.38,57.39,57.28,57.28,99800.0,39.6775,39.6844,39.6084,39.6084,99800.0
2011-06-03 15:00:00,57.28,57.28,57.18,57.19,203800.0,39.6084,39.6084,39.5392,39.5461,203800.0
2011-06-03 15:05:00,57.19,57.19,57.08,57.12,232700.0,39.5461,39.5461,39.4701,39.4977,232700.0
2011-06-03 15:10:00,57.13,57.16,57.0,57.03,293500.0,39.5046,39.5254,39.4147,39.4355,293500.0
2011-06-03 15:15:00,57.04,57.07,56.97,56.97,230000.0,39.4424,39.4632,39.394,39.394,230000.0
2011-06-03 15:20:00,56.97,57.09,56.95,57.07,152100.0,39.394,39.477,39.3802,39.4632,152100.0
2011-06-03 15:25:00,57.07,57.16,57.04,57.16,139200.0,39.4632,39.5254,39.4424,39.5254,139200.0
2011-06-03 15:30:00,57.16,57.26,57.15,57.26,185600.0,39.5254,39.5945,39.5185,39.5945,185600.0
2011-06-03 15:35:00,57.26,57.29,57.17,57.29,191000.0,39.5945,39.6153,39.5323,39.6153,191000.0
2011-06-03 15:40:00,57.28,57.32,57.21,57.22,249600.0,39.6084,39.636,39.56,39.5669,249600.0
2011-06-03 15:45:00,57.22,57.24,57.17,57.22,247900.0,39.5669,39.5807,39.5323,39.5669,247900.0
2011-06-03 15:50:00,57.23,57.26,57.05,57.05,384700.0,39.5738,39.5945,39.4493,39.4493,384700.0
2011-06-03 15:55:00,57.06,57.13,57.03,57.03,644400.0,39.4562,39.5046,39.4355,39.4355,644400.0
2011-06-06 09:30:00,56.9,57.37,56.85,57.3,366000.0,39.3456,39.6706,39.311,39.6222,366000.0
2011-06-06 09:35:00,57.29,57.49,57.28,57.32,310700.0,39.6153,39.7536,39.6084,39.636,310700.0
2011-06-06 09:40:00,57.32,57.34,57.21,57.26,165000.0,39.636,39.6499,39.56,39.5945,165000.0
2011-06-06 09:45:00,57.26,57.31,57.17,57.27,153900.0,39.5945,39.6291,39.5323,39.6014,153900.0
2011-06-06 09:50:00,57.28,57.32,57.18,57.31,159500.0,39.6084,39.636,39.5392,39.6291,159500.0
2011-06-06 09:55:00,57.3,57.33,57.18,57.22,91400.0,39.6222,39.6429,39.5392,39.5669,91400.0
2011-06-06 10:00:00,57.22,57.26,57.08,57.08,115300.0,39.5669,39.5945,39.4701,39.4701,115300.0
2011-06-06 10:05:00,57.07,57.1,56.93,56.95,143300.0,39.4632,39.4839,39.3663,39.3802,143300.0
2011-06-06 10:10:00,56.94,56.97,56.84,56.84,134700.0,39.3733,39.394,39.3041,39.3041,134700.0
2011-06-06 10:15:00,56.84,56.84,56.67,56.73,175800.0,39.3041,39.3041,39.1866,39.228,175800.0
2011-06-06 10:20:00,56.74,56.87,56.66,56.82,119300.0,39.235,39.3249,39.1796,39.2903,119300.0
2011-06-06 10:25:00,56.83,57.03,56.83,57.01,125900.0,39.2972,39.4355,39.2972,39.4217,125900.0
2011-06-06 10:30:00,57.01,57.1,56.93,56.94,126900.0,39.4217,39.4839,39.3663,39.3733,126900.0
2011-06-06 10:35:00,56.93,56.99,56.87,56.94,72700.0,39.3663,39.4078,39.3249,39.3733,72700.0
2011-06-06 10:40:00,56.94,56.97,56.88,56.9,75500.0,39.3733,39.394,39.3318,39.3456,75500.0
2011-06-06 10:45:00,56.89,56.92,56.82,56.88,96800.0,39.3387,39.3594,39.2903,39.3318,96800.0
2011-06-06 10:50:00,56.87,56.96,56.85,56.91,55600.0,39.3249,39.3871,39.311,39.3525,55600.0
2011-06-06 10:55:00,56.91,56.94,56.85,56.85,65700.0,39.3525,39.3733,39.311,39.311,65700.0
2011-06-06 11:00:00,56.85,57.07,56.84,57.07,91800.0,39.311,39.4632,39.3041,39.4632,91800.0
2011-06-06 11:05:00,57.07,57.12,57.04,57.07,57700.0,39.4632,39.4977,39.4424,39.4632,57700.0
2011-06-06 11:10:00,57.08,57.18,57.08,57.16,49500.0,39.4701,39.5392,39.4701,39.5254,49500.0
2011-06-06 11:15:00,57.16,57.21,57.08,57.12,77000.0,39.5254,39.56,39.4701,39.4977,77000.0
2011-06-06 11:20:00,57.13,57.18,57.1,57.18,35100.0,39.5046,39.5392,39.4839,39.5392,35100.0
2011-06-06 11:25:00,57.18,57.18,57.13,57.14,44600.0,39.5392,39.5392,39.5046,39.5116,44600.0
2011-06-06 11:30:00,57.13,57.14,57.05,57.11,68900.0,39.5046,39.5116,39.4493,39.4908,68900.0
2011-06-06 11:35:00,57.11,57.22,57.11,57.21,143500.0,39.4908,39.5669,39.4908,39.56,143500.0
2011-06-06 11:40:00,57.21,57.23,57.17,57.18,102500.0,39.56,39.5738,39.5323,39.5392,102500.0
2011-06-06 11:45:00,57.19,57.29,57.18,57.23,128900.0,39.5461,39.6153,39.5392,39.5738,128900.0
2011-06-06 11:50:00,57.24,57.27,57.23,57.26,46500.0,39.5807,39.6014,39.5738,39.5945,46500.0
2011-06-06 11:55:00,57.27,57.3,57.2,57.21,54400.0,39.6014,39.6222,39.553,39.56,54400.0
2011-06-06 12:00:00,57.2,57.21,57.03,57.03,88700.0,39.553,39.56,39.4355,39.4355,88700.0
2011-06-06 12:05:00,57.03,57.15,57.02,57.07,79900.0,39.4355,39.5185,39.4286,39.4632,79900.0
2011-06-06 12:10:00,57.07,57.08,57.01,57.05,48300.0,39.4632,39.4701,39.4217,39.4493,48300.0
2011-06-06 12:15:00,57.05,57.05,56.94,56.96,78500.0,39.4493,39.4493,39.3733,39.3871,78500.0
2011-06-06 12:20:00,56.95,57.01,56.94,56.95,52100.0,39.3802,39.4217,39.3733,39.3802,52100.0
2011-06-06 12:25:00,56.95,57.06,56.95,56.99,78200.0,39.3802,39.4562,39.3802,39.4078,78200.0
2011-06-06 12:30:00,56.99,57.0,56.89,56.89,58100.0,39.4078,39.4147,39.3387,39.3387,58100.0
2011-06-06 12:35:00,56.9,56.91,56.86,56.91,75400.0,39.3456,39.3525,39.3179,39.3525,75400.0
2011-06-06 12:40:00,56.9,56.9,56.84,56.88,45800.0,39.3456,39.3456,39.3041,39.3318,45800.0
2011-06-06 12:45:00,56.89,56.9,56.84,56.84,35600.0,39.3387,39.3456,39.3041,39.3041,35600.0
2011-06-06 12:50:00,56.85,56.85,56.82,56.84,43000.0,39.311,39.311,39.2903,39.3041,43000.0
2011-06-06 12:55:00,56.85,56.88,56.8,56.88,68800.0,39.311,39.3318,39.2765,39.3318,68800.0
2011-06-06 13:00:00,56.87,56.89,56.82,56.83,42500.0,39.3249,39.3387,39.2903,39.2972,42500.0
2011-06-06 13:05:00,56.83,56.87,56.83,56.87,52900.0,39.2972,39.3249,39.2972,39.3249,52900.0
2011-06-06 13:10:00,56.87,56.99,56.86,56.99,52700.0,39.3249,39.4078,39.3179,39.4078,52700.0
2011-06-06 13:15:00,56.99,57.01,56.98,57.0,105200.0,39.4078,39.4217,39.4009,39.4147,105200.0
2011-06-06 13:20:00,57.0,57.0,56.94,56.97,91900.0,39.4147,39.4147,39.3733,39.394,91900.0
2011-06-06 13:25:00,56.97,57.0,56.95,56.99,89800.0,39.394,39.4147,39.3802,39.4078,89800.0
2011-06-06 13:30:00,56.99,57.0,56.89,56.89,121200.0,39.4078,39.4147,39.3387,39.3387,121200.0
2011-06-06 13:35:00,56.9,56.94,56.88,56.94,122200.0,39.3456,39.3733,39.3318,39.3733,122200.0
2011-06-06 13:40:00,56.94,56.95,56.83,56.84,103100.0,39.3733,39.3802,39.2972,39.3041,103100.0
2011-06-06 13:45:00,56.84,56.91,56.77,56.88,137400.0,39.3041,39.3525,39.2557,39.3318,137400.0
2011-06-06 13:50:00,56.88,56.96,56.88,56.93,45900.0,39.3318,39.3871,39.3318,39.3663,45900.0
2011-06-06 13:55:00,56.93,56.93,56.83,56.86,74000.0,39.3663,39.3663,39.2972,39.3179,74000.0
2011-06-06 14:00:00,56.86,56.91,56.85,56.86,63400.0,39.3179,39.3525,39.311,39.3179,63400.0
2011-06-06 14:05:00,56.84,56.9,56.8,56.9,53000.0,39.3041,39.3456,39.2765,39.3456,53000.0
2011-06-06 14:10:00,56.9,56.92,56.86,56.89,37700.0,39.3456,39.3594,39.3179,39.3387,37700.0
2011-06-06 14:15:00,56.9,56.92,56.81,56.82,69400.0,39.3456,39.3594,39.2834,39.2903,69400.0
2011-06-06 14:20:00,56.82,56.91,56.81,56.88,105200.0,39.2903,39.3525,39.2834,39.3318,105200.0
2011-06-06 14:25:00,56.89,56.91,56.8,56.83,43000.0,39.3387,39.3525,39.2765,39.2972,43000.0
2011-06-06 14:30:00,56.82,56.85,56.8,56.84,34500.0,39.2903,39.311,39.2765,39.3041,34500.0
2011-06-06 14:35:00,56.85,56.88,56.7,56.76,145700.0,39.311,39.3318,39.2073,39.2488,145700.0
2011-06-06 14:40:00,56.76,56.76,56.66,56.74,146700.0,39.2488,39.2488,39.1796,39.235,146700.0
2011-06-06 14:45:00,56.75,56.78,56.64,56.68,92700.0,39.2419,39.2626,39.1658,39.1935,92700.0
2011-06-06 14:50:00,56.69,56.7,56.53,56.58,159700.0,39.2004,39.2073,39.0897,39.1243,159700.0
2011-06-06 14:55:00,56.57,56.6,56.52,56.59,102200.0,39.1174,39.1382,39.0828,39.1312,102200.0
2011-06-06 15:00:00,56.59,56.67,56.59,56.62,82600.0,39.1312,39.1866,39.1312,39.152,82600.0
2011-06-06 15:05:00,56.62,56.65,56.55,56.63,132700.0,39.152,39.1727,39.1036,39.1589,132700.0
2011-06-06 15:10:00,56.63,56.66,56.53,56.58,134700.0,39.1589,39.1796,39.0897,39.1243,134700.0
2011-06-06 15:15:00,56.59,56.65,56.56,56.64,97000.0,39.1312,39.1727,39.1105,39.1658,97000.0
2011-06-06 15:20:00,56.65,56.71,56.61,56.68,151000.0,39.1727,39.2142,39.1451,39.1935,151000.0
2011-06-06 15:25:00,56.68,56.72,56.6,56.63,142300.0,39.1935,39.2211,39.1382,39.1589,142300.0
2011-06-06 15:30:00,56.63,56.79,56.63,56.76,150100.0,39.1589,39.2695,39.1589,39.2488,150100.0
2011-06-06 15:35:00,56.76,56.77,56.69,56.73,99700.0,39.2488,39.2557,39.2004,39.228,99700.0
2011-06-06 15:40:00,56.74,56.84,56.72,56.73,220800.0,39.235,39.3041,39.2211,39.228,220800.0
2011-06-06 15:45:00,56.71,56.71,56.59,56.62,322700.0,39.2142,39.2142,39.1312,39.152,322700.0
2011-06-06 15:50:00,56.61,56.62,56.45,56.47,789800.0,39.1451,39.152,39.0344,39.0483,789800.0
2011-06-06 15:55:00,56.48,56.55,56.42,56.49,627100.0,39.0552,39.1036,39.0137,39.0621,627100.0
2011-06-07 09:30:00,56.6,56.78,56.5,56.75,334000.0,39.1382,39.2626,39.069,39.2419,334000.0
2011-06-07 09:35:00,56.75,56.75,56.51,56.55,166700.0,39.2419,39.2419,39.0759,39.1036,166700.0
2011-06-07 09:40:00,56.55,56.73,56.54,56.66,305900.0,39.1036,39.228,39.0967,39.1796,305900.0
2011-06-07 09:45:00,56.66,56.73,56.62,56.72,224900.0,39.1796,39.228,39.152,39.2211,224900.0
2011-06-07 09:50:00,56.72,56.72,56.63,56.72,193600.0,39.2211,39.2211,39.1589,39.2211,193600.0
2011-06-07 09:55:00,56.71,56.92,56.7,56.9,243000.0,39.2142,39.3594,39.2073,39.3456,243000.0
2011-06-07 10:00:00,56.9,57.01,56.89,56.93,307400.0,39.3456,39.4217,39.3387,39.3663,307400.0
2011-06-07 10:05:00,56.92,56.95,56.86,56.93,154900.0,39.3594,39.3802,39.3179,39.3663,154900.0
2011-06-07 10:10:00,56.92,57.05,56.9,57.02,178500.0,39.3594,39.4493,39.3456,39.4286,178500.0
2011-06-07 10:15:00,57.01,57.07,56.94,56.96,132400.0,39.4217,39.4632,39.3733,39.3871,132400.0
2011-06-07 10:20:00,56.96,56.97,56.86,56.92,130200.0,39.3871,39.394,39.3179,39.3594,130200.0
2011-06-07 10:25:00,56.91,56.91,56.79,56.79,134500.0,39.3525,39.3525,39.2695,39.2695,134500.0
2011-06-07 10:30:00,56.8,56.86,56.69,56.79,159300.0,39.2765,39.3179,39.2004,39.2695,159300.0
2011-06-07 10:35:00,56.79,56.95,56.75,56.95,151200.0,39.2695,39.3802,39.2419,39.3802,151200.0
2011-06-07 10:40:00,56.95,57.01,56.88,56.88,145200.0,39.3802,39.4217,39.3318,39.3318,145200.0
2011-06-07 10:45:00,56.89,56.9,56.8,56.87,101600.0,39.3387,39.3456,39.2765,39.3249,101600.0
2011-06-07 10:50:00,56.87,56.91,56.82,56.82,88700.0,39.3249,39.3525,39.2903,39.2903,88700.0
2011-06-07 10:55:00,56.82,56.88,56.82,56.87,52100.0,39.2903,39.3318,39.2903,39.3249,52100.0
2011-06-07 11:00:00,56.87,56.91,56.76,56.77,128400.0,39.3249,39.3525,39.2488,39.2557,128400.0
2011-06-07 11:05:00,56.77,56.83,56.77,56.82,68100.0,39.2557,39.2972,39.2557,39.2903,68100.0
2011-06-07 11:10:00,56.82,56.82,56.71,56.71,113900.0,39.2903,39.2903,39.2142,39.2142,113900.0
2011-06-07 11:15:00,56.72,56.8,56.68,56.79,92400.0,39.2211,39.2765,39.1935,39.2695,92400.0
2011-06-07 11:20:00,56.8,56.8,56.73,56.74,61300.0,39.2765,39.2765,39.228,39.235,61300.0
2011-06-07 11:25:00,56.74,56.76,56.67,56.7,84600.0,39.235,39.2488,39.1866,39.2073,84600.0
2011-06-07 11:30:00,56.7,56.73,56.64,56.66,99400.0,39.2073,39.228,39.1658,39.1796,99400.0
2011-06-07 11:35:00,56.66,56.68,56.57,56.61,72200.0,39.1796,39.1935,39.1174,39.1451,72200.0
2011-06-07 11:40:00,56.6,56.72,56.6,56.66,104300.0,39.1382,39.2211,39.1382,39.1796,104300.0
2011-06-07 11:45:00,56.66,56.68,56.62,56.63,49100.0,39.1796,39.1935,39.152,39.1589,49100.0
2011-06-07 11:50:00,56.64,56.72,56.64,56.67,56200.0,39.1658,39.2211,39.1658,39.1866,56200.0
2011-06-07 11:55:00,56.67,56.69,56.61,56.69,57300.0,39.1866,39.2004,39.1451,39.2004,57300.0
2011-06-07 12:00:00,56.69,56.7,56.64,56.67,59300.0,39.2004,39.2073,39.1658,39.1866,59300.0
2011-06-07 12:05:00,56.66,56.73,56.64,56.72,49200.0,39.1796,39.228,39.1658,39.2211,49200.0
2011-06-07 12:10:00,56.71,56.73,56.71,56.72,22200.0,39.2142,39.228,39.2142,39.2211,22200.0
2011-06-07 12:15:00,56.72,56.74,56.65,56.74,56200.0,39.2211,39.235,39.1727,39.235,56200.0
2011-06-07 12:20:00,56.74,56.78,56.72,56.76,45300.0,39.235,39.2626,39.2211,39.2488,45300.0
2011-06-07 12:25:00,56.76,56.8,56.71,56.73,47700.0,39.2488,39.2765,39.2142,39.228,47700.0
2011-06-07 12:30:00,56.73,56.79,56.73,56.79,40700.0,39.228,39.2695,39.228,39.2695,40700.0
2011-06-07 12:35:00,56.79,56.83,56.78,56.81,73100.0,39.2695,39.2972,39.2626,39.2834,73100.0
2011-06-07 12:40:00,56.8,56.8,56.72,56.76,76200.0,39.2765,39.2765,39.2211,39.2488,76200.0
2011-06-07 12:45:00,56.77,56.82,56.74,56.75,83900.0,39.2557,39.2903,39.235,39.2419,83900.0
2011-06-07 12:50:00,56.75,56.83,56.73,56.81,75900.0,39.2419,39.2972,39.228,39.2834,75900.0
2011-06-07 12:55:00,56.81,56.85,56.79,56.84,76700.0,39.2834,39.311,39.2695,39.3041,76700.0
2011-06-07 13:00:00,56.84,56.85,56.77,56.8,59400.0,39.3041,39.311,39.2557,39.2765,59400.0
2011-06-07 13:05:00,56.81,56.87,56.81,56.87,57800.0,39.2834,39.3249,39.2834,39.3249,57800.0
2011-06-07 13:10:00,56.87,56.94,56.85,56.9,158900.0,39.3249,39.3733,39.311,39.3456,158900.0
2011-06-07 13:15:00,56.9,56.9,56.77,56.79,81800.0,39.3456,39.3456,39.2557,39.2695,81800.0
2011-06-07 13:20:00,56.78,56.79,56.7,56.72,77000.0,39.2626,39.2695,39.2073,39.2211,77000.0
2011-06-07 13:25:00,56.72,56.77,56.72,56.77,87300.0,39.2211,39.2557,39.2211,39.2557,87300.0
2011-06-07 13:30:00,56.77,56.85,56.77,56.84,90200.0,39.2557,39.311,39.2557,39.3041,90200.0
2011-06-07 13:35:00,56.84,56.9,56.82,56.87,195300.0,39.3041,39.3456,39.2903,39.3249,195300.0
2011-06-07 13:40:00,56.87,56.87,56.81,56.82,59500.0,39.3249,39.3249,39.2834,39.2903,59500.0
2011-06-07 13:45:00,56.83,56.86,56.77,56.78,75800.0,39.2972,39.3179,39.2557,39.2626,75800.0
2011-06-07 13:50:00,56.77,56.86,56.77,56.85,74400.0,39.2557,39.3179,39.2557,39.311,74400.0
2011-06-07 13:55:00,56.85,56.86,56.82,56.83,50500.0,39.311,39.3179,39.2903,39.2972,50500.0
2011-06-07 14:00:00,56.82,56.86,56.78,56.85,95600.0,39.2903,39.3179,39.2626,39.311,95600.0
2011-06-07 14:05:00,56.86,56.94,56.83,56.92,136200.0,39.3179,39.3733,39.2972,39.3594,136200.0
2011-06-07 14:10:00,56.92,56.96,56.88,56.94,80000.0,39.3594,39.3871,39.3318,39.3733,80000.0
2011-06-07 14:15:00,56.94,57.05,56.93,57.05,138800.0,39.3733,39.4493,39.3663,39.4493,138800.0
2011-06-07 14:20:00,57.05,57.05,57.01,57.03,140200.0,39.4493,39.4493,39.4217,39.4355,140200.0
2011-06-07 14:25:00,57.03,57.07,57.03,57.07,51300.0,39.4355,39.4632,39.4355,39.4632,51300.0
2011-06-07 14:30:00,57.06,57.07,56.96,57.05,188700.0,39.4562,39.4632,39.3871,39.4493,188700.0
2011-06-07 14:35:00,57.05,57.08,57.01,57.02,95400.0,39.4493,39.4701,39.4217,39.4286,95400.0
2011-06-07 14:40:00,57.03,57.04,56.96,57.0,62600.0,39.4355,39.4424,39.3871,39.4147,62600.0
2011-06-07 14:45:00,57.0,57.05,56.97,56.97,65800.0,39.4147,39.4493,39.394,39.394,65800.0
2011-06-07 14:50:00,56.98,56.99,56.87,56.87,72800.0,39.4009,39.4078,39.3249,39.3249,72800.0
2011-06-07 14:55:00,56.87,56.88,56.78,56.82,110600.0,39.3249,39.3318,39.2626,39.2903,110600.0
2011-06-07 15:00:00,56.82,56.85,56.76,56.81,98400.0,39.2903,39.311,39.2488,39.2834,98400.0
2011-06-07 15:05:00,56.81,56.82,56.7,56.7,101300.0,39.2834,39.2903,39.2073,39.2073,101300.0
2011-06-07 15:10:00,56.7,56.77,56.69,56.75,75800.0,39.2073,39.2557,39.2004,39.2419,75800.0
2011-06-07 15:15:00,56.76,56.82,56.73,56.76,86800.0,39.2488,39.2903,39.228,39.2488,86800.0
2011-06-07 15:20:00,56.75,56.76,56.63,56.69,87600.0,39.2419,39.2488,39.1589,39.2004,87600.0
2011-06-07 15:25:00,56.68,56.77,56.68,56.75,102300.0,39.1935,39.2557,39.1935,39.2419,102300.0
2011-06-07 15:30:00,56.75,56.8,56.71,56.78,155800.0,39.2419,39.2765,39.2142,39.2626,155800.0
2011-06-07 15:35:00,56.77,56.86,56.77,56.82,123000.0,39.2557,39.3179,39.2557,39.2903,123000.0
2011-06-07 15:40:00,56.82,56.85,56.69,56.73,188800.0,39.2903,39.311,39.2004,39.228,188800.0
2011-06-07 15:45:00,56.73,56.83,56.64,56.68,278800.0,39.228,39.2972,39.1658,39.1935,278800.0
2011-06-07 15:50:00,56.68,56.71,56.57,56.68,325800.0,39.1935,39.2142,39.1174,39.1935,325800.0
2011-06-07 15:55:00,56.68,56.69,56.47,56.5,386300.0,39.1935,39.2004,39.0483,39.069,386300.0
2011-06-08 09:30:00,56.24,56.41,56.24,56.3,264300.0,38.8892,39.0068,38.8892,38.9307,264300.0
2011-06-08 09:35:00,56.26,56.37,56.25,56.35,121500.0,38.903,38.9791,38.8961,38.9653,121500.0
2011-06-08 09:40:00,56.34,56.52,56.32,56.33,125100.0,38.9584,39.0828,38.9445,38.9515,125100.0
2011-06-08 09:45:00,56.32,56.36,56.15,56.2,241800.0,38.9445,38.9722,38.827,38.8616,241800.0
2011-06-08 09:50:00,56.2,56.22,55.62,55.68,564100.0,38.8616,38.8754,38.4605,38.502,564100.0
2011-06-08 09:55:00,55.68,55.79,55.52,55.62,486400.0,38.502,38.578,38.3913,38.4605,486400.0
2011-06-08 10:00:00,55.57,55.74,55.53,55.72,404600.0,38.4259,38.5435,38.3983,38.5296,404600.0
2011-06-08 10:05:00,55.72,55.89,55.7,55.85,201500.0,38.5296,38.6472,38.5158,38.6195,201500.0
2011-06-08 10:10:00,55.86,55.93,55.76,55.8,183300.0,38.6265,38.6749,38.5573,38.585,183300.0
2011-06-08 10:15:00,55.8,55.88,55.8,55.81,144300.0,38.585,38.6403,38.585,38.5919,144300.0
2011-06-08 10:20:00,55.81,55.87,55.8,55.85,133600.0,38.5919,38.6334,38.585,38.6195,133600.0
2011-06-08 10:25:00,55.85,55.97,55.8,55.93,103700.0,38.6195,38.7025,38.585,38.6749,103700.0
2011-06-08 10:30:00,55.92,55.94,55.8,55.81,190100.0,38.6679,38.6818,38.585,38.5919,190100.0
2011-06-08 10:35:00,55.82,55.95,55.82,55.92,140600.0,38.5988,38.6887,38.5988,38.6679,140600.0
2011-06-08 10:40:00,55.92,56.0,55.89,55.98,85700.0,38.6679,38.7233,38.6472,38.7094,85700.0
2011-06-08 10:45:00,55.99,56.14,55.97,56.13,95800.0,38.7163,38.8201,38.7025,38.8132,95800.0
2011-06-08 10:50:00,56.12,56.13,55.95,55.96,108900.0,38.8062,38.8132,38.6887,38.6956,108900.0
2011-06-08 10:55:00,55.95,55.97,55.89,55.92,94000.0,38.6887,38.7025,38.6472,38.6679,94000.0
2011-06-08 11:00:00,55.93,56.09,55.93,56.04,107700.0,38.6749,38.7855,38.6749,38.7509,107700.0
2011-06-08 11:05:00,56.04,56.06,55.96,55.96,62300.0,38.7509,38.7648,38.6956,38.6956,62300.0
2011-06-08 11:10:00,55.96,55.96,55.78,55.79,150600.0,38.6956,38.6956,38.5711,38.578,150600.0
2011-06-08 11:15:00,55.78,55.8,55.71,55.75,125200.0,38.5711,38.585,38.5227,38.5504,125200.0
2011-06-08 11:20:00,55.74,55.76,55.68,55.75,83600.0,38.5435,38.5573,38.502,38.5504,83600.0
2011-06-08 11:25:00,55.75,55.81,55.67,55.69,97500.0,38.5504,38.5919,38.4951,38.5089,97500.0
2011-06-08 11:30:00,55.69,55.82,55.65,55.81,83000.0,38.5089,38.5988,38.4812,38.5919,83000.0
2011-06-08 11:35:00,55.82,55.9,55.82,55.89,88000.0,38.5988,38.6541,38.5988,38.6472,88000.0
2011-06-08 11:40:00,55.89,55.9,55.84,55.89,77200.0,38.6472,38.6541,38.6126,38.6472,77200.0
2011-06-08 11:45:00,55.9,56.03,55.89,55.93,99100.0,38.6541,38.744,38.6472,38.6749,99100.0
2011-06-08 11:50:00,55.93,56.01,55.91,56.01,67600.0,38.6749,38.7302,38.661,38.7302,67600.0
2011-06-08 11:55:00,56.01,56.1,55.98,56.1,126400.0,38.7302,38.7924,38.7094,38.7924,126400.0
2011-06-08 12:00:00,56.1,56.16,56.08,56.12,98700.0,38.7924,38.8339,38.7786,38.8062,98700.0
2011-06-08 12:05:00,56.11,56.14,56.08,56.13,81200.0,38.7993,38.8201,38.7786,38.8132,81200.0
2011-06-08 12:10:00,56.13,56.19,56.09,56.11,88300.0,38.8132,38.8546,38.7855,38.7993,88300.0
2011-06-08 12:15:00,56.11,56.18,56.11,56.17,89100.0,38.7993,38.8477,38.7993,38.8408,89100.0
2011-06-08 12:20:00,56.17,56.18,56.09,56.14,148400.0,38.8408,38.8477,38.7855,38.8201,148400.0
2011-06-08 12:25:00,56.15,56.23,56.12,56.2,164100.0,38.827,38.8823,38.8062,38.8616,164100.0
2011-06-08 12:30:00,56.2,56.28,56.2,56.27,125900.0,38.8616,38.9169,38.8616,38.91,125900.0
2011-06-08 12:35:00,56.27,56.28,56.18,56.24,136700.0,38.91,38.9169,38.8477,38.8892,136700.0
2011-06-08 12:40:00,56.24,56.25,56.21,56.21,48800.0,38.8892,38.8961,38.8685,38.8685,48800.0
2011-06-08 12:45:00,56.22,56.22,56.13,56.16,96600.0,38.8754,38.8754,38.8132,38.8339,96600.0
2011-06-08 12:50:00,56.16,56.21,56.14,56.18,101500.0,38.8339,38.8685,38.8201,38.8477,101500.0
2011-06-08 12:55:00,56.18,56.23,56.14,56.23,95400.0,38.8477,38.8823,38.8201,38.8823,95400.0
2011-06-08 13:00:00,56.23,56.26,56.19,56.24,92800.0,38.8823,38.903,38.8546,38.8892,92800.0
2011-06-08 13:05:00,56.24,56.32,56.24,56.25,68400.0,38.8892,38.9445,38.8892,38.8961,68400.0
2011-06-08 13:10:00,56.24,56.24,56.17,56.19,44200.0,38.8892,38.8892,38.8408,38.8546,44200.0
2011-06-08 13:15:00,56.18,56.27,56.18,56.25,40800.0,38.8477,38.91,38.8477,38.8961,40800.0
2011-06-08 13:20:00,56.25,56.26,56.11,56.13,65200.0,38.8961,38.903,38.7993,38.8132,65200.0
2011-06-08 13:25:00,56.13,56.16,56.05,56.08,70100.0,38.8132,38.8339,38.7578,38.7786,70100.0
2011-06-08 13:30:00,56.09,56.11,55.94,55.98,153400.0,38.7855,38.7993,38.6818,38.7094,153400.0
2011-06-08 13:35:00,55.99,56.01,55.88,55.88,155100.0,38.7163,38.7302,38.6403,38.6403,155100.0
2011-06-08 13:40:00,55.88,55.88,55.75,55.81,158800.0,38.6403,38.6403,38.5504,38.5919,158800.0
2011-06-08 13:45:00,55.8,55.85,55.77,55.81,79800.0,38.585,38.6195,38.5642,38.5919,79800.0
2011-06-08 13:50:00,55.82,55.84,55.78,55.79,64600.0,38.5988,38.6126,38.5711,38.578,64600.0
2011-06-08 13:55:00,55.79,55.79,55.65,55.77,110900.0,38.578,38.578,38.4812,38.5642,110900.0
2011-06-08 14:00:00,55.77,55.89,55.75,55.83,113400.0,38.5642,38.6472,38.5504,38.6057,113400.0
2011-06-08 14:05:00,55.82,55.9,55.8,55.82,84400.0,38.5988,38.6541,38.585,38.5988,84400.0
2011-06-08 14:10:00,55.83,55.85,55.76,55.82,84900.0,38.6057,38.6195,38.5573,38.5988,84900.0
2011-06-08 14:15:00,55.82,55.87,55.79,55.85,70300.0,38.5988,38.6334,38.578,38.6195,70300.0
2011-06-08 14:20:00,55.85,55.88,55.79,55.83,124600.0,38.6195,38.6403,38.578,38.6057,124600.0
2011-06-08 14:25:00,55.83,55.87,55.79,55.81,94800.0,38.6057,38.6334,38.578,38.5919,94800.0
2011-06-08 14:30:00,55.82,55.98,55.81,55.97,79300.0,38.5988,38.7094,38.5919,38.7025,79300.0
2011-06-08 14:35:00,55.98,56.14,55.98,56.1,168000.0,38.7094,38.8201,38.7094,38.7924,168000.0
2011-06-08 14:40:00,56.1,56.17,56.09,56.15,86200.0,38.7924,38.8408,38.7855,38.827,86200.0
2011-06-08 14:45:00,56.14,56.2,56.12,56.17,119600.0,38.8201,38.8616,38.8062,38.8408,119600.0
2011-06-08 14:50:00,56.18,56.32,56.16,56.28,187800.0,38.8477,38.9445,38.8339,38.9169,187800.0
2011-06-08 14:55:00,56.28,56.38,56.27,56.32,225700.0,38.9169,38.986,38.91,38.9445,225700.0
2011-06-08 15:00:00,56.32,56.33,56.21,56.26,166300.0,38.9445,38.9515,38.8685,38.903,166300.0
2011-06-08 15:05:00,56.26,56.27,56.21,56.22,112100.0,38.903,38.91,38.8685,38.8754,112100.0
2011-06-08 15:10:00,56.22,56.24,56.16,56.17,144200.0,38.8754,38.8892,38.8339,38.8408,144200.0
2011-06-08 15:15:00,56.17,56.18,56.06,56.11,135000.0,38.8408,38.8477,38.7648,38.7993,135000.0
2011-06-08 15:20:00,56.1,56.11,56.03,56.04,140000.0,38.7924,38.7993,38.744,38.7509,140000.0
2011-06-08 15:25:00,56.04,56.09,55.99,56.0,117800.0,38.7509,38.7855,38.7163,38.7233,117800.0
2011-06-08 15:30:00,56.0,56.11,56.0,56.02,179800.0,38.7233,38.7993,38.7233,38.7371,179800.0
2011-06-08 15:35:00,56.03,56.15,55.99,56.15,209600.0,38.744,38.827,38.7163,38.827,209600.0
2011-06-08 15:40:00,56.15,56.24,56.14,56.23,283700.0,38.827,38.8892,38.8201,38.8823,283700.0
2011-06-08 15:45:00,56.23,56.39,56.23,56.31,355600.0,38.8823,38.9929,38.8823,38.9376,355600.0
2011-06-08 15:50:00,56.32,56.35,56.28,56.31,275500.0,38.9445,38.9653,38.9169,38.9376,275500.0
2011-06-08 15:55:00,56.31,56.33,56.28,56.3,490700.0,38.9376,38.9515,38.9169,38.9307,490700.0
2011-06-09 09:30:00,56.12,56.47,56.01,56.12,308900.0,38.8062,39.0483,38.7302,38.8062,308900.0
2011-06-09 09:35:00,56.11,56.11,55.94,56.0,280500.0,38.7993,38.7993,38.6818,38.7233,280500.0
2011-06-09 09:40:00,56.0,56.01,55.85,55.87,191000.0,38.7233,38.7302,38.6195,38.6334,191000.0
2011-06-09 09:45:00,55.87,56.06,55.87,56.02,214500.0,38.6334,38.7648,38.6334,38.7371,214500.0
2011-06-09 09:50:00,56.01,56.05,55.93,56.03,113300.0,38.7302,38.7578,38.6749,38.744,113300.0
2011-06-09 09:55:00,56.03,56.1,56.01,56.1,284500.0,38.744,38.7924,38.7302,38.7924,284500.0
2011-06-09 10:00:00,56.1,56.2,56.08,56.13,166300.0,38.7924,38.8616,38.7786,38.8132,166300.0
2011-06-09 10:05:00,56.13,56.18,56.04,56.04,111800.0,38.8132,38.8477,38.7509,38.7509,111800.0
2011-06-09 10:10:00,56.03,56.15,56.03,56.09,122800.0,38.744,38.827,38.744,38.7855,122800.0
2011-06-09 10:15:00,56.09,56.1,55.84,55.87,158800.0,38.7855,38.7924,38.6126,38.6334,158800.0
2011-06-09 10:20:00,55.85,55.99,55.84,55.93,112300.0,38.6195,38.7163,38.6126,38.6749,112300.0
2011-06-09 10:25:00,55.94,56.02,55.9,55.9,128700.0,38.6818,38.7371,38.6541,38.6541,128700.0
2011-06-09 10:30:00,55.9,56.03,55.86,56.0,132200.0,38.6541,38.744,38.6265,38.7233,132200.0
2011-06-09 10:35:00,56.0,56.08,56.0,56.01,91900.0,38.7233,38.7786,38.7233,38.7302,91900.0
2011-06-09 10:40:00,56.01,56.07,55.97,55.98,138400.0,38.7302,38.7717,38.7025,38.7094,138400.0
2011-06-09 10:45:00,55.97,56.03,55.95,55.95,85200.0,38.7025,38.744,38.6887,38.6887,85200.0
2011-06-09 10:50:00,55.96,56.03,55.93,55.97,133200.0,38.6956,38.744,38.6749,38.7025,133200.0
2011-06-09 10:55:00,55.96,56.06,55.93,56.04,80700.0,38.6956,38.7648,38.6749,38.7509,80700.0
2011-06-09 11:00:00,56.04,56.1,56.02,56.07,94200.0,38.7509,38.7924,38.7371,38.7717,94200.0
2011-06-09 11:05:00,56.07,56.12,55.96,55.97,88600.0,38.7717,38.8062,38.6956,38.7025,88600.0
2011-06-09 11:10:00,55.96,55.97,55.87,55.9,118800.0,38.6956,38.7025,38.6334,38.6541,118800.0
2011-06-09 11:15:00,55.9,55.95,55.85,55.93,138100.0,38.6541,38.6887,38.6195,38.6749,138100.0
2011-06-09 11:20:00,55.94,55.96,55.91,55.91,62000.0,38.6818,38.6956,38.661,38.661,62000.0
2011-06-09 11:25:00,55.93,55.93,55.8,55.86,106700.0,38.6749,38.6749,38.585,38.6265,106700.0
2011-06-09 11:30:00,55.85,55.89,55.82,55.87,79300.0,38.6195,38.6472,38.5988,38.6334,79300.0
2011-06-09 11:35:00,55.87,55.9,55.87,55.87,70700.0,38.6334,38.6541,38.6334,38.6334,70700.0
2011-06-09 11:40:00,55.87,55.91,55.75,55.75,168800.0,38.6334,38.661,38.5504,38.5504,168800.0
2011-06-09 11:45:00,55.75,55.78,55.68,55.77,115200.0,38.5504,38.5711,38.502,38.5642,115200.0
2011-06-09 11:50:00,55.78,55.94,55.78,55.91,69200.0,38.5711,38.6818,38.5711,38.661,69200.0
2011-06-09 11:55:00,55.91,55.96,55.86,55.9,161200.0,38.661,38.6956,38.6265,38.6541,161200.0
2011-06-09 12:00:00,55.91,56.0,55.89,55.98,51700.0,38.661,38.7233,38.6472,38.7094,51700.0
2011-06-09 12:05:00,55.99,56.04,55.98,56.03,55800.0,38.7163,38.7509,38.7094,38.744,55800.0
2011-06-09 12:10:00,56.04,56.08,56.01,56.01,75400.0,38.7509,38.7786,38.7302,38.7302,75400.0
2011-06-09 12:15:00,56.01,56.1,56.01,56.08,68000.0,38.7302,38.7924,38.7302,38.7786,68000.0
2011-06-09 12:20:00,56.08,56.08,55.99,56.02,46400.0,38.7786,38.7786,38.7163,38.7371,46400.0
2011-06-09 12:25:00,56.01,56.05,55.98,56.0,68000.0,38.7302,38.7578,38.7094,38.7233,68000.0
2011-06-09 12:30:00,56.0,56.02,55.94,55.94,128100.0,38.7233,38.7371,38.6818,38.6818,128100.0
2011-06-09 12:35:00,55.94,55.95,55.87,55.88,74600.0,38.6818,38.6887,38.6334,38.6403,74600.0
2011-06-09 12:40:00,55.89,56.0,55.89,56.0,54800.0,38.6472,38.7233,38.6472,38.7233,54800.0
2011-06-09 12:45:00,56.01,56.06,55.97,55.99,84300.0,38.7302,38.7648,38.7025,38.7163,84300.0
2011-06-09 12:50:00,55.99,56.06,55.99,56.06,37800.0,38.7163,38.7648,38.7163,38.7648,37800.0
2011-06-09 12:55:00,56.05,56.06,55.99,56.02,68300.0,38.7578,38.7648,38.7163,38.7371,68300.0
2011-06-09 13:00:00,56.02,56.09,56.01,56.08,61400.0,38.7371,38.7855,38.7302,38.7786,61400.0
2011-06-09 13:05:00,56.08,56.15,56.07,56.12,72900.0,38.7786,38.827,38.7717,38.8062,72900.0
2011-06-09 13:10:00,56.13,56.13,56.05,56.06,87000.0,38.8132,38.8132,38.7578,38.7648,87000.0
2011-06-09 13:15:00,56.06,56.07,56.02,56.06,34000.0,38.7648,38.7717,38.7371,38.7648,34000.0
2011-06-09 13:20:00,56.06,56.14,56.06,56.13,28400.0,38.7648,38.8201,38.7648,38.8132,28400.0
2011-06-09 13:25:00,56.13,56.15,56.1,56.13,76900.0,38.8132,38.827,38.7924,38.8132,76900.0
2011-06-09 13:30:00,56.14,56.18,56.13,56.18,37900.0,38.8201,38.8477,38.8132,38.8477,37900.0
2011-06-09 13:35:00,56.18,56.19,56.09,56.12,51200.0,38.8477,38.8546,38.7855,38.8062,51200.0
2011-06-09 13:40:00,56.13,56.15,56.12,56.14,38000.0,38.8132,38.827,38.8062,38.8201,38000.0
2011-06-09 13:45:00,56.14,56.14,56.09,56.14,23300.0,38.8201,38.8201,38.7855,38.8201,23300.0
2011-06-09 13:50:00,56.14,56.22,56.13,56.18,64100.0,38.8201,38.8754,38.8132,38.8477,64100.0
2011-06-09 13:55:00,56.19,56.21,56.14,56.14,42000.0,38.8546,38.8685,38.8201,38.8201,42000.0
2011-06-09 14:00:00,56.14,56.18,56.13,56.13,74300.0,38.8201,38.8477,38.8132,38.8132,74300.0
2011-06-09 14:05:00,56.14,56.14,56.1,56.12,40400.0,38.8201,38.8201,38.7924,38.8062,40400.0
2011-06-09 14:10:00,56.12,56.15,56.09,56.13,81300.0,38.8062,38.827,38.7855,38.8132,81300.0
2011-06-09 14:15:00,56.14,56.21,56.14,56.21,39100.0,38.8201,38.8685,38.8201,38.8685,39100.0
2011-06-09 14:20:00,56.21,56.22,56.16,56.18,44400.0,38.8685,38.8754,38.8339,38.8477,44400.0
2011-06-09 14:25:00,56.18,56.19,56.13,56.14,33200.0,38.8477,38.8546,38.8132,38.8201,33200.0
2011-06-09 14:30:00,56.15,56.16,56.11,56.11,25900.0,38.827,38.8339,38.7993,38.7993,25900.0
2011-06-09 14:35:00,56.11,56.11,56.03,56.07,58100.0,38.7993,38.7993,38.744,38.7717,58100.0
2011-06-09 14:40:00,56.08,56.13,56.07,56.13,33600.0,38.7786,38.8132,38.7717,38.8132,33600.0
2011-06-09 14:45:00,56.13,56.16,56.12,56.15,23500.0,38.8132,38.8339,38.8062,38.827,23500.0
2011-06-09 14:50:00,56.15,56.25,56.15,56.25,51200.0,38.827,38.8961,38.827,38.8961,51200.0
2011-06-09 14:55:00,56.24,56.25,56.16,56.23,75000.0,38.8892,38.8961,38.8339,38.8823,75000.0
2011-06-09 15:00:00,56.23,56.27,56.18,56.2,96600.0,38.8823,38.91,38.8477,38.8616,96600.0
2011-06-09 15:05:00,56.21,56.22,56.17,56.21,49700.0,38.8685,38.8754,38.8408,38.8685,49700.0
2011-06-09 15:10:00,56.22,56.25,56.2,56.24,52700.0,38.8754,38.8961,38.8616,38.8892,52700.0
2011-06-09 15:15:00,56.25,56.26,56.09,56.1,112200.0,38.8961,38.903,38.7855,38.7924,112200.0
2011-06-09 15:20:00,56.11,56.12,56.03,56.09,153800.0,38.7993,38.8062,38.744,38.7855,153800.0
2011-06-09 15:25:00,56.09,56.12,55.99,56.07,128400.0,38.7855,38.8062,38.7163,38.7717,128400.0
2011-06-09 15:30:00,56.07,56.13,56.04,56.06,98800.0,38.7717,38.8132,38.7509,38.7648,98800.0
2011-06-09 15:35:00,56.07,56.12,56.04,56.05,124200.0,38.7717,38.8062,38.7509,38.7578,124200.0
2011-06-09 15:40:00,56.05,56.07,55.99,56.03,161900.0,38.7578,38.7717,38.7163,38.744,161900.0
2011-06-09 15:45:00,56.02,56.02,55.9,55.97,180600.0,38.7371,38.7371,38.6541,38.7025,180600.0
2011-06-09 15:50:00,55.97,55.98,55.89,55.95,289500.0,38.7025,38.7094,38.6472,38.6887,289500.0
2011-06-09 15:55:00,55.96,55.97,55.87,55.87,560600.0,38.6956,38.7025,38.6334,38.6334,560600.0
2011-06-10 09:30:00,55.7,55.74,55.03,55.27,696800.0,38.5158,38.5435,38.0525,38.2185,696800.0
2011-06-10 09:35:00,55.26,55.3,55.01,55.08,558000.0,38.2116,38.2392,38.0387,38.0871,558000.0
2011-06-10 09:40:00,55.07,55.31,55.03,55.16,278300.0,38.0802,38.2461,38.0525,38.1424,278300.0
2011-06-10 09:45:00,55.15,55.15,54.9,54.92,373200.0,38.1355,38.1355,37.9626,37.9765,373200.0
2011-06-10 09:50:00,54.92,55.0,54.73,54.77,334100.0,37.9765,38.0318,37.8451,37.8727,334100.0
2011-06-10 09:55:00,54.77,54.84,54.71,54.76,303100.0,37.8727,37.9211,37.8312,37.8658,303100.0
2011-06-10 10:00:00,54.76,54.81,54.66,54.73,216000.0,37.8658,37.9004,37.7967,37.8451,216000.0
2011-06-10 10:05:00,54.73,54.75,54.5,54.59,448500.0,37.8451,37.8589,37.686,37.7483,448500.0
2011-06-10 10:10:00,54.6,54.71,54.57,54.7,185700.0,37.7552,37.8312,37.7344,37.8243,185700.0
2011-06-10 10:15:00,54.66,54.84,54.64,54.84,138500.0,37.7967,37.9211,37.7828,37.9211,138500.0
2011-06-10 10:20:00,54.84,54.86,54.66,54.66,192800.0,37.9211,37.935,37.7967,37.7967,192800.0
2011-06-10 10:25:00,54.66,54.71,54.58,54.69,165100.0,37.7967,37.8312,37.7413,37.8174,165100.0
2011-06-10 10:30:00,54.69,54.7,54.58,54.6,199100.0,37.8174,37.8243,37.7413,37.7552,199100.0
2011-06-10 10:35:00,54.59,54.71,54.58,54.59,129300.0,37.7483,37.8312,37.7413,37.7483,129300.0
2011-06-10 10:40:00,54.59,54.62,54.41,54.61,273300.0,37.7483,37.769,37.6238,37.7621,273300.0
2011-06-10 10:45:00,54.61,54.65,54.55,54.63,129200.0,37.7621,37.7898,37.7206,37.7759,129200.0
2011-06-10 10:50:00,54.64,54.68,54.55,54.62,135700.0,37.7828,37.8105,37.7206,37.769,135700.0
2011-06-10 10:55:00,54.62,54.66,54.53,54.58,110600.0,37.769,37.7967,37.7068,37.7413,110600.0
2011-06-10 11:00:00,54.58,54.6,54.46,54.48,155400.0,37.7413,37.7552,37.6584,37.6722,155400.0
2011-06-10 11:05:00,54.48,54.48,54.36,54.41,193400.0,37.6722,37.6722,37.5892,37.6238,193400.0
2011-06-10 11:10:00,54.41,54.49,54.41,54.44,137500.0,37.6238,37.6791,37.6238,37.6445,137500.0
2011-06-10 11:15:00,54.43,54.49,54.39,54.44,195800.0,37.6376,37.6791,37.61,37.6445,195800.0
2011-06-10 11:20:00,54.44,54.57,54.44,54.57,170800.0,37.6445,37.7344,37.6445,37.7344,170800.0
2011-06-10 11:25:00,54.57,54.58,54.44,54.44,102600.0,37.7344,37.7413,37.6445,37.6445,102600.0
2011-06-10 11:30:00,54.45,54.53,54.44,54.48,128300.0,37.6515,37.7068,37.6445,37.6722,128300.0
2011-06-10 11:35:00,54.48,54.5,54.43,54.46,125300.0,37.6722,37.686,37.6376,37.6584,125300.0
2011-06-10 11:40:00,54.45,54.49,54.41,54.49,67600.0,37.6515,37.6791,37.6238,37.6791,67600.0
2011-06-10 11:45:00,54.49,54.5,54.43,54.46,116500.0,37.6791,37.686,37.6376,37.6584,116500.0
2011-06-10 11:50:00,54.46,54.57,54.44,54.57,254500.0,37.6584,37.7344,37.6445,37.7344,254500.0
2011-06-10 11:55:00,54.57,54.68,54.55,54.63,142200.0,37.7344,37.8105,37.7206,37.7759,142200.0
2011-06-10 12:00:00,54.64,54.75,54.61,54.7,123700.0,37.7828,37.8589,37.7621,37.8243,123700.0
2011-06-10 12:05:00,54.7,54.73,54.65,54.7,116300.0,37.8243,37.8451,37.7898,37.8243,116300.0
2011-06-10 12:10:00,54.7,54.71,54.57,54.59,81400.0,37.8243,37.8312,37.7344,37.7483,81400.0
2011-06-10 12:15:00,54.6,54.64,54.58,54.64,105000.0,37.7552,37.7828,37.7413,37.7828,105000.0
2011-06-10 12:20:00,54.64,54.75,54.63,54.73,147000.0,37.7828,37.8589,37.7759,37.8451,147000.0
2011-06-10 12:25:00,54.73,54.75,54.71,54.72,50000.0,37.8451,37.8589,37.8312,37.8382,50000.0
2011-06-10 12:30:00,54.72,54.78,54.7,54.75,66900.0,37.8382,37.8796,37.8243,37.8589,66900.0
2011-06-10 12:35:00,54.75,54.75,54.68,54.73,137400.0,37.8589,37.8589,37.8105,37.8451,137400.0
2011-06-10 12:40:00,54.72,54.79,54.72,54.77,130600.0,37.8382,37.8866,37.8382,37.8727,130600.0
2011-06-10 12:45:00,54.77,54.81,54.75,54.8,67500.0,37.8727,37.9004,37.8589,37.8935,67500.0
2011-06-10 12:50:00,54.8,54.87,54.79,54.84,74800.0,37.8935,37.9419,37.8866,37.9211,74800.0
2011-06-10 12:55:00,54.84,54.84,54.75,54.76,175300.0,37.9211,37.9211,37.8589,37.8658,175300.0
2011-06-10 13:00:00,54.75,54.76,54.69,54.7,105500.0,37.8589,37.8658,37.8174,37.8243,105500.0
2011-06-10 13:05:00,54.71,54.8,54.66,54.79,127000.0,37.8312,37.8935,37.7967,37.8866,127000.0
2011-06-10 13:10:00,54.78,54.83,54.74,54.8,101800.0,37.8796,37.9142,37.852,37.8935,101800.0
2011-06-10 13:15:00,54.79,54.8,54.76,54.79,66300.0,37.8866,37.8935,37.8658,37.8866,66300.0
2011-06-10 13:20:00,54.8,54.84,54.78,54.78,72900.0,37.8935,37.9211,37.8796,37.8796,72900.0
2011-06-10 13:25:00,54.79,54.84,54.78,54.84,70800.0,37.8866,37.9211,37.8796,37.9211,70800.0
2011-06-10 13:30:00,54.84,54.84,54.78,54.8,58200.0,37.9211,37.9211,37.8796,37.8935,58200.0
2011-06-10 13:35:00,54.8,54.8,54.7,54.71,134900.0,37.8935,37.8935,37.8243,37.8312,134900.0
2011-06-10 13:40:00,54.71,54.72,54.61,54.62,172800.0,37.8312,37.8382,37.7621,37.769,172800.0
2011-06-10 13:45:00,54.62,54.62,54.54,54.57,102600.0,37.769,37.769,37.7137,37.7344,102600.0
2011-06-10 13:50:00,54.58,54.65,54.53,54.65,77600.0,37.7413,37.7898,37.7068,37.7898,77600.0
2011-06-10 13:55:00,54.65,54.65,54.54,54.6,155900.0,37.7898,37.7898,37.7137,37.7552,155900.0
2011-06-10 14:00:00,54.6,54.77,54.6,54.76,102900.0,37.7552,37.8727,37.7552,37.8658,102900.0
2011-06-10 14:05:00,54.76,54.94,54.74,54.85,170000.0,37.8658,37.9903,37.852,37.9281,170000.0
2011-06-10 14:10:00,54.85,54.86,54.76,54.85,164200.0,37.9281,37.935,37.8658,37.9281,164200.0
2011-06-10 14:15:00,54.85,54.9,54.8,54.86,139100.0,37.9281,37.9626,37.8935,37.935,139100.0
2011-06-10 14:20:00,54.87,54.91,54.71,54.72,236600.0,37.9419,37.9695,37.8312,37.8382,236600.0
2011-06-10 14:25:00,54.72,54.8,54.7,54.76,171700.0,37.8382,37.8935,37.8243,37.8658,171700.0
2011-06-10 14:30:00,54.75,54.82,54.7,54.71,126200.0,37.8589,37.9073,37.8243,37.8312,126200.0
2011-06-10 14:35:00,54.72,54.79,54.69,54.7,110100.0,37.8382,37.8866,37.8174,37.8243,110100.0
2011-06-10 14:40:00,54.71,54.78,54.66,54.71,123800.0,37.8312,37.8796,37.7967,37.8312,123800.0
2011-06-10 14:45:00,54.71,54.77,54.71,54.75,101600.0,37.8312,37.8727,37.8312,37.8589,101600.0
2011-06-10 14:50:00,54.74,54.82,54.74,54.81,99100.0,37.852,37.9073,37.852,37.9004,99100.0
2011-06-10 14:55:00,54.81,54.93,54.8,54.93,89800.0,37.9004,37.9834,37.8935,37.9834,89800.0
2011-06-10 15:00:00,54.92,54.95,54.81,54.85,182300.0,37.9765,37.9972,37.9004,37.9281,182300.0
2011-06-10 15:05:00,54.86,54.88,54.77,54.84,112800.0,37.935,37.9488,37.8727,37.9211,112800.0
2011-06-10 15:10:00,54.85,54.93,54.83,54.86,110600.0,37.9281,37.9834,37.9142,37.935,110600.0
2011-06-10 15:15:00,54.85,54.95,54.83,54.9,128100.0,37.9281,37.9972,37.9142,37.9626,128100.0
2011-06-10 15:20:00,54.9,54.97,54.89,54.97,182100.0,37.9626,38.011,37.9557,38.011,182100.0
2011-06-10 15:25:00,54.97,55.0,54.87,54.89,171700.0,38.011,38.0318,37.9419,37.9557,171700.0
2011-06-10 15:30:00,54.89,54.93,54.84,54.89,125300.0,37.9557,37.9834,37.9211,37.9557,125300.0
2011-06-10 15:35:00,54.9,54.9,54.79,54.81,173200.0,37.9626,37.9626,37.8866,37.9004,173200.0
2011-06-10 15:40:00,54.81,54.83,54.71,54.74,155300.0,37.9004,37.9142,37.8312,37.852,155300.0
2011-06-10 15:45:00,54.73,54.74,54.59,54.63,429400.0,37.8451,37.852,37.7483,37.7759,429400.0
2011-06-10 15:50:00,54.63,54.65,54.55,54.57,337900.0,37.7759,37.7898,37.7206,37.7344,337900.0
2011-06-10 15:55:00,54.57,54.64,54.55,54.56,665100.0,37.7344,37.7828,37.7206,37.7275,665100.0
2011-06-13 09:30:00,54.79,54.79,54.24,54.5,449600.0,37.8866,37.8866,37.5062,37.686,449600.0
2011-06-13 09:35:00,54.51,54.81,54.49,54.79,334600.0,37.6929,37.9004,37.6791,37.8866,334600.0
2011-06-13 09:40:00,54.78,54.87,54.65,54.84,267600.0,37.8796,37.9419,37.7898,37.9211,267600.0
2011-06-13 09:45:00,54.85,54.86,54.74,54.78,206400.0,37.9281,37.935,37.852,37.8796,206400.0
2011-06-13 09:50:00,54.79,54.79,54.7,54.73,98100.0,37.8866,37.8866,37.8243,37.8451,98100.0
2011-06-13 09:55:00,54.73,54.87,54.73,54.85,101000.0,37.8451,37.9419,37.8451,37.9281,101000.0
2011-06-13 10:00:00,54.84,54.89,54.77,54.83,170000.0,37.9211,37.9557,37.8727,37.9142,170000.0
2011-06-13 10:05:00,54.83,54.84,54.69,54.82,153200.0,37.9142,37.9211,37.8174,37.9073,153200.0
2011-06-13 10:10:00,54.82,54.88,54.79,54.79,160200.0,37.9073,37.9488,37.8866,37.8866,160200.0
2011-06-13 10:15:00,54.79,54.79,54.63,54.74,181300.0,37.8866,37.8866,37.7759,37.852,181300.0
2011-06-13 10:20:00,54.75,54.85,54.69,54.78,188800.0,37.8589,37.9281,37.8174,37.8796,188800.0
2011-06-13 10:25:00,54.79,54.85,54.75,54.76,104000.0,37.8866,37.9281,37.8589,37.8658,104000.0
2011-06-13 10:30:00,54.77,54.78,54.63,54.72,208400.0,37.8727,37.8796,37.7759,37.8382,208400.0
2011-06-13 10:35:00,54.73,54.73,54.67,54.71,71700.0,37.8451,37.8451,37.8036,37.8312,71700.0
2011-06-13 10:40:00,54.71,54.73,54.64,54.65,81600.0,37.8312,37.8451,37.7828,37.7898,81600.0
2011-06-13 10:45:00,54.65,54.66,54.55,54.56,131800.0,37.7898,37.7967,37.7206,37.7275,131800.0
2011-06-13 10:50:00,54.57,54.59,54.47,54.48,103300.0,37.7344,37.7483,37.6653,37.6722,103300.0
2011-06-13 10:55:00,54.49,54.5,54.37,54.38,136900.0,37.6791,37.686,37.5961,37.6031,136900.0
2011-06-13 11:00:00,54.38,54.4,54.35,54.38,113500.0,37.6031,37.6169,37.5823,37.6031,113500.0
2011-06-13 11:05:00,54.38,54.45,54.31,54.32,106700.0,37.6031,37.6515,37.5546,37.5616,106700.0
2011-06-13 11:10:00,54.32,54.44,54.3,54.43,155500.0,37.5616,37.6445,37.5477,37.6376,155500.0
2011-06-13 11:15:00,54.43,54.47,54.36,54.45,108800.0,37.6376,37.6653,37.5892,37.6515,108800.0
2011-06-13 11:20:00,54.46,54.59,54.44,54.59,114700.0,37.6584,37.7483,37.6445,37.7483,114700.0
2011-06-13 11:25:00,54.6,54.62,54.53,54.53,132400.0,37.7552,37.769,37.7068,37.7068,132400.0
2011-06-13 11:30:00,54.53,54.59,54.51,54.58,89800.0,37.7068,37.7483,37.6929,37.7413,89800.0
2011-06-13 11:35:00,54.58,54.63,54.53,54.58,113000.0,37.7413,37.7759,37.7068,37.7413,113000.0
2011-06-13 11:40:00,54.59,54.66,54.55,54.57,103900.0,37.7483,37.7967,37.7206,37.7344,103900.0
2011-06-13 11:45:00,54.56,54.59,54.51,54.58,95700.0,37.7275,37.7483,37.6929,37.7413,95700.0
2011-06-13 11:50:00,54.59,54.63,54.54,54.62,145200.0,37.7483,37.7759,37.7137,37.769,145200.0
2011-06-13 11:55:00,54.62,54.62,54.55,54.58,88100.0,37.769,37.769,37.7206,37.7413,88100.0
2011-06-13 12:00:00,54.58,54.66,54.56,54.64,103900.0,37.7413,37.7967,37.7275,37.7828,103900.0
2011-06-13 12:05:00,54.64,54.7,54.61,54.62,93600.0,37.7828,37.8243,37.7621,37.769,93600.0
2011-06-13 12:10:00,54.62,54.66,54.58,54.63,72100.0,37.769,37.7967,37.7413,37.7759,72100.0
2011-06-13 12:15:00,54.64,54.65,54.53,54.57,52500.0,37.7828,37.7898,37.7068,37.7344,52500.0
2011-06-13 12:20:00,54.55,54.6,54.45,54.46,169500.0,37.7206,37.7552,37.6515,37.6584,169500.0
2011-06-13 12:25:00,54.46,54.5,54.42,54.47,80000.0,37.6584,37.686,37.6307,37.6653,80000.0
2011-06-13 12:30:00,54.47,54.57,54.47,54.54,109400.0,37.6653,37.7344,37.6653,37.7137,109400.0
2011-06-13 12:35:00,54.55,54.61,54.5,54.61,61000.0,37.7206,37.7621,37.686,37.7621,61000.0
2011-06-13 12:40:00,54.6,54.61,54.53,54.61,36000.0,37.7552,37.7621,37.7068,37.7621,36000.0
2011-06-13 12:45:00,54.6,54.62,54.58,54.61,31900.0,37.7552,37.769,37.7413,37.7621,31900.0
2011-06-13 12:50:00,54.61,54.62,54.54,54.55,50900.0,37.7621,37.769,37.7137,37.7206,50900.0
2011-06-13 12:55:00,54.55,54.56,54.46,54.51,59500.0,37.7206,37.7275,37.6584,37.6929,59500.0
2011-06-13 13:00:00,54.52,54.52,54.3,54.3,100400.0,37.6999,37.6999,37.5477,37.5477,100400.0
2011-06-13 13:05:00,54.3,54.35,54.24,54.28,123500.0,37.5477,37.5823,37.5062,37.5339,123500.0
2011-06-13 13:10:00,54.28,54.3,54.24,54.29,154300.0,37.5339,37.5477,37.5062,37.5408,154300.0
2011-06-13 13:15:00,54.29,54.37,54.29,54.37,219100.0,37.5408,37.5961,37.5408,37.5961,219100.0
2011-06-13 13:20:00,54.37,54.4,54.32,54.36,278200.0,37.5961,37.6169,37.5616,37.5892,278200.0
2011-06-13 13:25:00,54.36,54.46,54.35,54.39,138300.0,37.5892,37.6584,37.5823,37.61,138300.0
2011-06-13 13:30:00,54.38,54.4,54.34,54.35,92400.0,37.6031,37.6169,37.5754,37.5823,92400.0
2011-06-13 13:35:00,54.35,54.46,54.32,54.43,97800.0,37.5823,37.6584,37.5616,37.6376,97800.0
2011-06-13 13:40:00,54.44,54.46,54.39,54.4,109100.0,37.6445,37.6584,37.61,37.6169,109100.0
2011-06-13 13:45:00,54.4,54.41,54.33,54.34,60300.0,37.6169,37.6238,37.5685,37.5754,60300.0
2011-06-13 13:50:00,54.35,54.46,54.34,54.45,208500.0,37.5823,37.6584,37.5754,37.6515,208500.0
2011-06-13 13:55:00,54.46,54.59,54.43,54.58,111700.0,37.6584,37.7483,37.6376,37.7413,111700.0
2011-06-13 14:00:00,54.58,54.59,54.51,54.55,87800.0,37.7413,37.7483,37.6929,37.7206,87800.0
2011-06-13 14:05:00,54.55,54.6,54.52,54.56,175300.0,37.7206,37.7552,37.6999,37.7275,175300.0
2011-06-13 14:10:00,54.56,54.65,54.56,54.57,103500.0,37.7275,37.7898,37.7275,37.7344,103500.0
2011-06-13 14:15:00,54.56,54.62,54.52,54.54,88400.0,37.7275,37.769,37.6999,37.7137,88400.0
2011-06-13 14:20:00,54.54,54.59,54.53,54.59,54200.0,37.7137,37.7483,37.7068,37.7483,54200.0
2011-06-13 14:25:00,54.59,54.59,54.5,54.5,68500.0,37.7483,37.7483,37.686,37.686,68500.0
2011-06-13 14:30:00,54.51,54.53,54.42,54.44,78100.0,37.6929,37.7068,37.6307,37.6445,78100.0
2011-06-13 14:35:00,54.45,54.48,54.42,54.47,85900.0,37.6515,37.6722,37.6307,37.6653,85900.0
2011-06-13 14:40:00,54.47,54.58,54.47,54.56,75900.0,37.6653,37.7413,37.6653,37.7275,75900.0
2011-06-13 14:45:00,54.56,54.63,54.55,54.63,69900.0,37.7275,37.7759,37.7206,37.7759,69900.0
2011-06-13 14:50:00,54.64,54.64,54.55,54.57,61400.0,37.7828,37.7828,37.7206,37.7344,61400.0
2011-06-13 14:55:00,54.57,54.59,54.49,54.5,70400.0,37.7344,37.7483,37.6791,37.686,70400.0
2011-06-13 15:00:00,54.5,54.55,54.47,54.55,71100.0,37.686,37.7206,37.6653,37.7206,71100.0
2011-06-13 15:05:00,54.54,54.62,54.52,54.54,98100.0,37.7137,37.769,37.6999,37.7137,98100.0
2011-06-13 15:10:00,54.54,54.56,54.46,54.52,84000.0,37.7137,37.7275,37.6584,37.6999,84000.0
2011-06-13 15:15:00,54.52,54.57,54.42,54.53,108400.0,37.6999,37.7344,37.6307,37.7068,108400.0
2011-06-13 15:20:00,54.52,54.58,54.51,54.55,83300.0,37.6999,37.7413,37.6929,37.7206,83300.0
2011-06-13 15:25:00,54.55,54.62,54.54,54.58,142800.0,37.7206,37.769,37.7137,37.7413,142800.0
2011-06-13 15:30:00,54.57,54.57,54.48,54.51,136700.0,37.7344,37.7344,37.6722,37.6929,136700.0
2011-06-13 15:35:00,54.5,54.53,54.41,54.41,95300.0,37.686,37.7068,37.6238,37.6238,95300.0
2011-06-13 15:40:00,54.41,54.48,54.35,54.4,166500.0,37.6238,37.6722,37.5823,37.6169,166500.0
2011-06-13 15:45:00,54.41,54.43,54.33,54.34,331200.0,37.6238,37.6376,37.5685,37.5754,331200.0
2011-06-13 15:50:00,54.35,54.44,54.35,54.42,205700.0,37.5823,37.6445,37.5823,37.6307,205700.0
2011-06-13 15:55:00,54.41,54.45,54.32,54.39,450200.0,37.6238,37.6515,37.5616,37.61,450200.0
2011-06-14 09:30:00,54.87,55.17,54.75,54.99,417900.0,37.9419,38.1493,37.8589,38.0249,417900.0
2011-06-14 09:35:00,54.99,55.15,54.98,55.07,268100.0,38.0249,38.1355,38.0179,38.0802,268100.0
2011-06-14 09:40:00,55.07,55.16,54.99,55.09,160300.0,38.0802,38.1424,38.0249,38.094,160300.0
2011-06-14 09:45:00,55.09,55.15,55.06,55.13,141700.0,38.094,38.1355,38.0733,38.1217,141700.0
2011-06-14 09:50:00,55.14,55.15,55.0,55.07,171200.0,38.1286,38.1355,38.0318,38.0802,171200.0
2011-06-14 09:55:00,55.07,55.11,54.9,54.9,131900.0,38.0802,38.1078,37.9626,37.9626,131900.0
2011-06-14 10:00:00,54.91,54.98,54.87,54.97,293900.0,37.9695,38.0179,37.9419,38.011,293900.0
2011-06-14 10:05:00,54.97,55.05,54.95,55.0,105300.0,38.011,38.0663,37.9972,38.0318,105300.0
2011-06-14 10:10:00,55.01,55.13,55.0,55.12,95700.0,38.0387,38.1217,38.0318,38.1148,95700.0
2011-06-14 10:15:00,55.11,55.15,55.09,55.13,121200.0,38.1078,38.1355,38.094,38.1217,121200.0
2011-06-14 10:20:00,55.13,55.2,55.13,55.19,98800.0,38.1217,38.1701,38.1217,38.1632,98800.0
2011-06-14 10:25:00,55.2,55.29,55.18,55.28,185400.0,38.1701,38.2323,38.1562,38.2254,185400.0
2011-06-14 10:30:00,55.29,55.33,55.26,55.3,151000.0,38.2323,38.26,38.2116,38.2392,151000.0
2011-06-14 10:35:00,55.31,55.4,55.29,55.38,161600.0,38.2461,38.3084,38.2323,38.2945,161600.0
2011-06-14 10:40:00,55.38,55.47,55.34,55.43,254400.0,38.2945,38.3568,38.2669,38.3291,254400.0
2011-06-14 10:45:00,55.44,55.44,55.33,55.33,81900.0,38.336,38.336,38.26,38.26,81900.0
2011-06-14 10:50:00,55.33,55.39,55.28,55.39,128800.0,38.26,38.3015,38.2254,38.3015,128800.0
2011-06-14 10:55:00,55.4,55.51,55.39,55.5,174500.0,38.3084,38.3844,38.3015,38.3775,174500.0
2011-06-14 11:00:00,55.51,55.51,55.37,55.41,74300.0,38.3844,38.3844,38.2876,38.3153,74300.0
2011-06-14 11:05:00,55.4,55.46,55.35,55.44,71100.0,38.3084,38.3499,38.2738,38.336,71100.0
2011-06-14 11:10:00,55.44,55.51,55.44,55.47,81900.0,38.336,38.3844,38.336,38.3568,81900.0
2011-06-14 11:15:00,55.48,55.5,55.4,55.4,97600.0,38.3637,38.3775,38.3084,38.3084,97600.0
2011-06-14 11:20:00,55.39,55.47,55.38,55.46,216700.0,38.3015,38.3568,38.2945,38.3499,216700.0
2011-06-14 11:25:00,55.46,55.53,55.45,55.52,137900.0,38.3499,38.3983,38.3429,38.3913,137900.0
2011-06-14 11:30:00,55.52,55.57,55.51,55.57,138700.0,38.3913,38.4259,38.3844,38.4259,138700.0
2011-06-14 11:35:00,55.57,55.61,55.56,55.59,126700.0,38.4259,38.4536,38.419,38.4398,126700.0
2011-06-14 11:40:00,55.59,55.64,55.58,55.63,128700.0,38.4398,38.4743,38.4328,38.4674,128700.0
2011-06-14 11:45:00,55.62,55.68,55.62,55.63,76100.0,38.4605,38.502,38.4605,38.4674,76100.0
2011-06-14 11:50:00,55.63,55.67,55.6,55.6,109800.0,38.4674,38.4951,38.4467,38.4467,109800.0
2011-06-14 11:55:00,55.61,55.66,55.58,55.63,82000.0,38.4536,38.4882,38.4328,38.4674,82000.0
2011-06-14 12:00:00,55.64,55.64,55.58,55.63,87200.0,38.4743,38.4743,38.4328,38.4674,87200.0
2011-06-14 12:05:00,55.62,55.68,55.61,55.63,107200.0,38.4605,38.502,38.4536,38.4674,107200.0
2011-06-14 12:10:00,55.62,55.63,55.59,55.61,91300.0,38.4605,38.4674,38.4398,38.4536,91300.0
2011-06-14 12:15:00,55.61,55.63,55.58,55.6,57400.0,38.4536,38.4674,38.4328,38.4467,57400.0
2011-06-14 12:20:00,55.6,55.61,55.57,55.57,112600.0,38.4467,38.4536,38.4259,38.4259,112600.0
2011-06-14 12:25:00,55.57,55.62,55.57,55.61,74300.0,38.4259,38.4605,38.4259,38.4536,74300.0
2011-06-14 12:30:00,55.6,55.63,55.6,55.61,69100.0,38.4467,38.4674,38.4467,38.4536,69100.0
2011-06-14 12:35:00,55.62,55.63,55.53,55.53,78900.0,38.4605,38.4674,38.3983,38.3983,78900.0
2011-06-14 12:40:00,55.53,55.55,55.51,55.54,43100.0,38.3983,38.4121,38.3844,38.4052,43100.0
2011-06-14 12:45:00,55.54,55.56,55.52,55.55,57100.0,38.4052,38.419,38.3913,38.4121,57100.0
2011-06-14 12:50:00,55.55,55.56,55.5,55.52,48000.0,38.4121,38.419,38.3775,38.3913,48000.0
2011-06-14 12:55:00,55.52,55.58,55.5,55.53,47500.0,38.3913,38.4328,38.3775,38.3983,47500.0
2011-06-14 13:00:00,55.53,55.58,55.49,55.53,109900.0,38.3983,38.4328,38.3706,38.3983,109900.0
2011-06-14 13:05:00,55.53,55.55,55.51,55.54,39600.0,38.3983,38.4121,38.3844,38.4052,39600.0
2011-06-14 13:10:00,55.53,55.58,55.53,55.58,49400.0,38.3983,38.4328,38.3983,38.4328,49400.0
2011-06-14 13:15:00,55.58,55.63,55.57,55.62,80900.0,38.4328,38.4674,38.4259,38.4605,80900.0
2011-06-14 13:20:00,55.63,55.72,55.61,55.72,165100.0,38.4674,38.5296,38.4536,38.5296,165100.0
2011-06-14 13:25:00,55.71,55.72,55.68,55.71,65900.0,38.5227,38.5296,38.502,38.5227,65900.0
2011-06-14 13:30:00,55.71,55.77,55.66,55.76,186500.0,38.5227,38.5642,38.4882,38.5573,186500.0
2011-06-14 13:35:00,55.76,55.77,55.67,55.68,90800.0,38.5573,38.5642,38.4951,38.502,90800.0
2011-06-14 13:40:00,55.67,55.69,55.64,55.67,138600.0,38.4951,38.5089,38.4743,38.4951,138600.0
2011-06-14 13:45:00,55.67,55.68,55.63,55.67,106400.0,38.4951,38.502,38.4674,38.4951,106400.0
2011-06-14 13:50:00,55.68,55.72,55.66,55.7,80800.0,38.502,38.5296,38.4882,38.5158,80800.0
2011-06-14 13:55:00,55.7,55.73,55.69,55.73,57500.0,38.5158,38.5366,38.5089,38.5366,57500.0
2011-06-14 14:00:00,55.72,55.76,55.68,55.74,103700.0,38.5296,38.5573,38.502,38.5435,103700.0
2011-06-14 14:05:00,55.73,55.73,55.67,55.72,50600.0,38.5366,38.5366,38.4951,38.5296,50600.0
2011-06-14 14:10:00,55.71,55.76,55.68,55.72,116500.0,38.5227,38.5573,38.502,38.5296,116500.0
2011-06-14 14:15:00,55.71,55.72,55.67,55.72,82100.0,38.5227,38.5296,38.4951,38.5296,82100.0
2011-06-14 14:20:00,55.72,55.77,55.72,55.76,43500.0,38.5296,38.5642,38.5296,38.5573,43500.0
2011-06-14 14:25:00,55.75,55.78,55.72,55.72,76800.0,38.5504,38.5711,38.5296,38.5296,76800.0
2011-06-14 14:30:00,55.73,55.77,55.7,55.76,134200.0,38.5366,38.5642,38.5158,38.5573,134200.0
2011-06-14 14:35:00,55.77,55.8,55.69,55.71,108000.0,38.5642,38.585,38.5089,38.5227,108000.0
2011-06-14 14:40:00,55.7,55.75,55.69,55.71,80200.0,38.5158,38.5504,38.5089,38.5227,80200.0
2011-06-14 14:45:00,55.7,55.79,55.7,55.79,96000.0,38.5158,38.578,38.5158,38.578,96000.0
2011-06-14 14:50:00,55.79,55.86,55.77,55.83,165600.0,38.578,38.6265,38.5642,38.6057,165600.0
2011-06-14 14:55:00,55.83,55.84,55.77,55.8,71500.0,38.6057,38.6126,38.5642,38.585,71500.0
2011-06-14 15:00:00,55.78,55.85,55.78,55.8,115200.0,38.5711,38.6195,38.5711,38.585,115200.0
2011-06-14 15:05:00,55.8,55.81,55.72,55.73,99100.0,38.585,38.5919,38.5296,38.5366,99100.0
2011-06-14 15:10:00,55.73,55.81,55.7,55.75,196800.0,38.5366,38.5919,38.5158,38.5504,196800.0
2011-06-14 15:15:00,55.76,55.87,55.76,55.79,164000.0,38.5573,38.6334,38.5573,38.578,164000.0
2011-06-14 15:20:00,55.79,55.84,55.77,55.78,161700.0,38.578,38.6126,38.5642,38.5711,161700.0
2011-06-14 15:25:00,55.77,55.8,55.67,55.77,152200.0,38.5642,38.585,38.4951,38.5642,152200.0
2011-06-14 15:30:00,55.77,55.77,55.7,55.74,210800.0,38.5642,38.5642,38.5158,38.5435,210800.0
2011-06-14 15:35:00,55.74,55.75,55.64,55.69,170800.0,38.5435,38.5504,38.4743,38.5089,170800.0
2011-06-14 15:40:00,55.69,55.72,55.66,55.69,171200.0,38.5089,38.5296,38.4882,38.5089,171200.0
2011-06-14 15:45:00,55.68,55.7,55.64,55.64,272600.0,38.502,38.5158,38.4743,38.4743,272600.0
2011-06-14 15:50:00,55.63,55.66,55.55,55.59,336200.0,38.4674,38.4882,38.4121,38.4398,336200.0
2011-06-14 15:55:00,55.59,55.62,55.57,55.57,603700.0,38.4398,38.4605,38.4259,38.4259,603700.0
2011-06-15 09:30:00,55.23,55.27,55.0,55.05,309000.0,38.1908,38.2185,38.0318,38.0663,309000.0
2011-06-15 09:35:00,55.06,55.11,54.92,55.08,189400.0,38.0733,38.1078,37.9765,38.0871,189400.0
2011-06-15 09:40:00,55.09,55.24,55.03,55.2,370200.0,38.094,38.1977,38.0525,38.1701,370200.0
2011-06-15 09:45:00,55.2,55.38,55.17,55.35,244200.0,38.1701,38.2945,38.1493,38.2738,244200.0
2011-06-15 09:50:00,55.35,55.36,55.17,55.23,176500.0,38.2738,38.2807,38.1493,38.1908,176500.0
2011-06-15 09:55:00,55.22,55.26,55.11,55.24,112700.0,38.1839,38.2116,38.1078,38.1977,112700.0
2011-06-15 10:00:00,55.23,55.23,55.07,55.17,236100.0,38.1908,38.1908,38.0802,38.1493,236100.0
2011-06-15 10:05:00,55.17,55.3,55.15,55.3,104800.0,38.1493,38.2392,38.1355,38.2392,104800.0
2011-06-15 10:10:00,55.29,55.41,55.29,55.39,173800.0,38.2323,38.3153,38.2323,38.3015,173800.0
2011-06-15 10:15:00,55.39,55.52,55.38,55.51,145600.0,38.3015,38.3913,38.2945,38.3844,145600.0
2011-06-15 10:20:00,55.51,55.56,55.44,55.48,113400.0,38.3844,38.419,38.336,38.3637,113400.0
2011-06-15 10:25:00,55.48,55.48,55.36,55.38,57800.0,38.3637,38.3637,38.2807,38.2945,57800.0
2011-06-15 10:30:00,55.38,55.47,55.28,55.28,90100.0,38.2945,38.3568,38.2254,38.2254,90100.0
2011-06-15 10:35:00,55.29,55.3,55.2,55.28,91700.0,38.2323,38.2392,38.1701,38.2254,91700.0
2011-06-15 10:40:00,55.28,55.3,55.21,55.3,71200.0,38.2254,38.2392,38.177,38.2392,71200.0
2011-06-15 10:45:00,55.3,55.39,55.29,55.36,58500.0,38.2392,38.3015,38.2323,38.2807,58500.0
2011-06-15 10:50:00,55.35,55.38,55.25,55.25,67300.0,38.2738,38.2945,38.2046,38.2046,67300.0
2011-06-15 10:55:00,55.25,55.3,55.23,55.23,83900.0,38.2046,38.2392,38.1908,38.1908,83900.0
2011-06-15 11:00:00,55.24,55.26,55.15,55.2,100000.0,38.1977,38.2116,38.1355,38.1701,100000.0
2011-06-15 11:05:00,55.19,55.22,55.14,55.19,95000.0,38.1632,38.1839,38.1286,38.1632,95000.0
2011-06-15 11:10:00,55.18,55.18,55.11,55.14,131400.0,38.1562,38.1562,38.1078,38.1286,131400.0
2011-06-15 11:15:00,55.14,55.2,55.12,55.19,121400.0,38.1286,38.1701,38.1148,38.1632,121400.0
2011-06-15 11:20:00,55.19,55.23,55.16,55.22,168900.0,38.1632,38.1908,38.1424,38.1839,168900.0
2011-06-15 11:25:00,55.22,55.27,55.2,55.22,72700.0,38.1839,38.2185,38.1701,38.1839,72700.0
2011-06-15 11:30:00,55.23,55.23,55.06,55.07,144400.0,38.1908,38.1908,38.0733,38.0802,144400.0
2011-06-15 11:35:00,55.08,55.08,54.89,54.93,189200.0,38.0871,38.0871,37.9557,37.9834,189200.0
2011-06-15 11:40:00,54.93,54.97,54.82,54.87,222400.0,37.9834,38.011,37.9073,37.9419,222400.0
2011-06-15 11:45:00,54.87,54.89,54.77,54.89,261600.0,37.9419,37.9557,37.8727,37.9557,261600.0
2011-06-15 11:50:00,54.88,54.88,54.75,54.77,331600.0,37.9488,37.9488,37.8589,37.8727,331600.0
2011-06-15 11:55:00,54.76,54.77,54.63,54.66,206900.0,37.8658,37.8727,37.7759,37.7967,206900.0
2011-06-15 12:00:00,54.67,54.69,54.61,54.64,215900.0,37.8036,37.8174,37.7621,37.7828,215900.0
2011-06-15 12:05:00,54.64,54.69,54.63,54.65,113600.0,37.7828,37.8174,37.7759,37.7898,113600.0
2011-06-15 12:10:00,54.65,54.66,54.6,54.62,161100.0,37.7898,37.7967,37.7552,37.769,161100.0
2011-06-15 12:15:00,54.63,54.63,54.46,54.46,195100.0,37.7759,37.7759,37.6584,37.6584,195100.0
2011-06-15 12:20:00,54.45,54.51,54.39,54.4,210200.0,37.6515,37.6929,37.61,37.6169,210200.0
2011-06-15 12:25:00,54.41,54.5,54.3,54.49,258300.0,37.6238,37.686,37.5477,37.6791,258300.0
2011-06-15 12:30:00,54.5,54.53,54.48,54.5,184500.0,37.686,37.7068,37.6722,37.686,184500.0
2011-06-15 12:35:00,54.49,54.56,54.48,54.5,95600.0,37.6791,37.7275,37.6722,37.686,95600.0
2011-06-15 12:40:00,54.49,54.55,54.45,54.46,244900.0,37.6791,37.7206,37.6515,37.6584,244900.0
2011-06-15 12:45:00,54.46,54.49,54.44,54.45,112000.0,37.6584,37.6791,37.6445,37.6515,112000.0
2011-06-15 12:50:00,54.44,54.47,54.37,54.38,162600.0,37.6445,37.6653,37.5961,37.6031,162600.0
2011-06-15 12:55:00,54.38,54.39,54.23,54.29,273000.0,37.6031,37.61,37.4993,37.5408,273000.0
2011-06-15 13:00:00,54.3,54.35,54.28,54.29,120300.0,37.5477,37.5823,37.5339,37.5408,120300.0
2011-06-15 13:05:00,54.29,54.35,54.24,54.3,129800.0,37.5408,37.5823,37.5062,37.5477,129800.0
2011-06-15 13:10:00,54.29,54.33,54.25,54.32,125100.0,37.5408,37.5685,37.5132,37.5616,125100.0
2011-06-15 13:15:00,54.32,54.33,54.26,54.27,133700.0,37.5616,37.5685,37.5201,37.527,133700.0
2011-06-15 13:20:00,54.26,54.31,54.21,54.3,99600.0,37.5201,37.5546,37.4855,37.5477,99600.0
2011-06-15 13:25:00,54.31,54.39,54.29,54.37,100500.0,37.5546,37.61,37.5408,37.5961,100500.0
2011-06-15 13:30:00,54.37,54.37,54.27,54.28,121200.0,37.5961,37.5961,37.527,37.5339,121200.0
2011-06-15 13:35:00,54.27,54.29,54.2,54.25,119300.0,37.527,37.5408,37.4786,37.5132,119300.0
2011-06-15 13:40:00,54.25,54.37,54.25,54.3,139800.0,37.5132,37.5961,37.5132,37.5477,139800.0
2011-06-15 13:45:00,54.31,54.33,54.23,54.25,114300.0,37.5546,37.5685,37.4993,37.5132,114300.0
2011-06-15 13:50:00,54.25,54.28,54.17,54.23,220000.0,37.5132,37.5339,37.4578,37.4993,220000.0
2011-06-15 13:55:00,54.23,54.27,54.19,54.23,203600.0,37.4993,37.527,37.4717,37.4993,203600.0
2011-06-15 14:00:00,54.23,54.24,54.15,54.18,271500.0,37.4993,37.5062,37.444,37.4648,271500.0
2011-06-15 14:05:00,54.17,54.31,54.17,54.26,273800.0,37.4578,37.5546,37.4578,37.5201,273800.0
2011-06-15 14:10:00,54.25,54.35,54.23,54.32,197100.0,37.5132,37.5823,37.4993,37.5616,197100.0
2011-06-15 14:15:00,54.33,54.34,54.16,54.17,222000.0,37.5685,37.5754,37.4509,37.4578,222000.0
2011-06-15 14:20:00,54.17,54.22,54.13,54.17,165500.0,37.4578,37.4924,37.4302,37.4578,165500.0
2011-06-15 14:25:00,54.16,54.18,54.09,54.12,138800.0,37.4509,37.4648,37.4025,37.4233,138800.0
2011-06-15 14:30:00,54.12,54.23,54.1,54.21,117800.0,37.4233,37.4993,37.4094,37.4855,117800.0
2011-06-15 14:35:00,54.21,54.25,54.18,54.23,86100.0,37.4855,37.5132,37.4648,37.4993,86100.0
2011-06-15 14:40:00,54.22,54.23,54.15,54.15,92500.0,37.4924,37.4993,37.444,37.444,92500.0
2011-06-15 14:45:00,54.15,54.15,54.0,54.03,362600.0,37.444,37.444,37.3403,37.361,362600.0
2011-06-15 14:50:00,54.02,54.07,53.92,54.02,323900.0,37.3541,37.3887,37.285,37.3541,323900.0
2011-06-15 14:55:00,54.01,54.1,54.01,54.05,188900.0,37.3472,37.4094,37.3472,37.3749,188900.0
2011-06-15 15:00:00,54.05,54.12,53.96,53.97,203800.0,37.3749,37.4233,37.3126,37.3195,203800.0
2011-06-15 15:05:00,53.97,53.99,53.85,53.88,201000.0,37.3195,37.3334,37.2366,37.2573,201000.0
2011-06-15 15:10:00,53.88,53.9,53.82,53.89,259600.0,37.2573,37.2711,37.2158,37.2642,259600.0
2011-06-15 15:15:00,53.89,53.96,53.83,53.85,320800.0,37.2642,37.3126,37.2227,37.2366,320800.0
2011-06-15 15:20:00,53.85,53.92,53.8,53.9,263700.0,37.2366,37.285,37.202,37.2711,263700.0
2011-06-15 15:25:00,53.9,53.94,53.86,53.91,294100.0,37.2711,37.2988,37.2435,37.2781,294100.0
2011-06-15 15:30:00,53.9,53.94,53.87,53.94,325400.0,37.2711,37.2988,37.2504,37.2988,325400.0
2011-06-15 15:35:00,53.94,53.98,53.88,53.96,378800.0,37.2988,37.3265,37.2573,37.3126,378800.0
2011-06-15 15:40:00,53.97,54.02,53.94,54.01,249900.0,37.3195,37.3541,37.2988,37.3472,249900.0
2011-06-15 15:45:00,54.01,54.15,54.01,54.1,511100.0,37.3472,37.444,37.3472,37.4094,511100.0
2011-06-15 15:50:00,54.09,54.18,54.05,54.18,432400.0,37.4025,37.4648,37.3749,37.4648,432400.0
2011-06-15 15:55:00,54.18,54.2,54.07,54.13,745500.0,37.4648,37.4786,37.3887,37.4302,745500.0
2011-06-16 09:30:00,54.12,54.21,53.45,53.46,359000.0,37.4233,37.4855,36.96,36.9669,359000.0
2011-06-16 09:35:00,53.46,53.5,53.25,53.42,527200.0,36.9669,36.9945,36.8217,36.9392,527200.0
2011-06-16 09:40:00,53.42,53.55,53.36,53.41,280600.0,36.9392,37.0291,36.8977,36.9323,280600.0
2011-06-16 09:45:00,53.4,53.45,53.36,53.37,461900.0,36.9254,36.96,36.8977,36.9047,461900.0
2011-06-16 09:50:00,53.38,53.5,53.22,53.23,307300.0,36.9116,36.9945,36.8009,36.8078,307300.0
2011-06-16 09:55:00,53.23,53.25,53.16,53.18,271400.0,36.8078,36.8217,36.7594,36.7733,271400.0
2011-06-16 10:00:00,53.18,53.18,52.85,53.12,640300.0,36.7733,36.7733,36.5451,36.7318,640300.0
2011-06-16 10:05:00,53.14,53.15,53.0,53.05,258400.0,36.7456,36.7525,36.6488,36.6834,258400.0
2011-06-16 10:10:00,53.06,53.16,53.05,53.09,440800.0,36.6903,36.7594,36.6834,36.711,440800.0
2011-06-16 10:15:00,53.09,53.1,52.91,53.1,356500.0,36.711,36.7179,36.5866,36.7179,356500.0
2011-06-16 10:20:00,53.09,53.12,53.02,53.06,188200.0,36.711,36.7318,36.6626,36.6903,188200.0
2011-06-16 10:25:00,53.06,53.08,52.96,53.04,211000.0,36.6903,36.7041,36.6211,36.6765,211000.0
2011-06-16 10:30:00,53.05,53.06,52.98,52.99,329100.0,36.6834,36.6903,36.635,36.6419,329100.0
2011-06-16 10:35:00,52.99,53.01,52.88,53.0,308000.0,36.6419,36.6557,36.5658,36.6488,308000.0
2011-06-16 10:40:00,53.0,53.08,52.99,53.02,381800.0,36.6488,36.7041,36.6419,36.6626,381800.0
2011-06-16 10:45:00,53.02,53.12,53.0,53.11,227400.0,36.6626,36.7318,36.6488,36.7249,227400.0
2011-06-16 10:50:00,53.12,53.33,53.1,53.29,365600.0,36.7318,36.877,36.7179,36.8493,365600.0
2011-06-16 10:55:00,53.29,53.35,53.25,53.28,355300.0,36.8493,36.8908,36.8217,36.8424,355300.0
2011-06-16 11:00:00,53.27,53.29,53.15,53.15,192800.0,36.8355,36.8493,36.7525,36.7525,192800.0
2011-06-16 11:05:00,53.15,53.15,53.06,53.12,278600.0,36.7525,36.7525,36.6903,36.7318,278600.0
2011-06-16 11:10:00,53.12,53.29,53.08,53.26,188400.0,36.7318,36.8493,36.7041,36.8286,188400.0
2011-06-16 11:15:00,53.27,53.36,53.23,53.31,211000.0,36.8355,36.8977,36.8078,36.8632,211000.0
2011-06-16 11:20:00,53.31,53.36,53.24,53.24,309700.0,36.8632,36.8977,36.8148,36.8148,309700.0
2011-06-16 11:25:00,53.24,53.35,53.22,53.33,96300.0,36.8148,36.8908,36.8009,36.877,96300.0
2011-06-16 11:30:00,53.33,53.44,53.33,53.37,158700.0,36.877,36.9531,36.877,36.9047,158700.0
2011-06-16 11:35:00,53.38,53.41,53.33,53.35,76900.0,36.9116,36.9323,36.877,36.8908,76900.0
2011-06-16 11:40:00,53.35,53.35,53.24,53.24,75500.0,36.8908,36.8908,36.8148,36.8148,75500.0
2011-06-16 11:45:00,53.24,53.26,53.16,53.17,117300.0,36.8148,36.8286,36.7594,36.7664,117300.0
2011-06-16 11:50:00,53.17,53.23,53.16,53.21,73500.0,36.7664,36.8078,36.7594,36.794,73500.0
2011-06-16 11:55:00,53.21,53.21,53.06,53.07,152000.0,36.794,36.794,36.6903,36.6972,152000.0
2011-06-16 12:00:00,53.07,53.17,53.07,53.17,122900.0,36.6972,36.7664,36.6972,36.7664,122900.0
2011-06-16 12:05:00,53.16,53.16,53.05,53.1,85100.0,36.7594,36.7594,36.6834,36.7179,85100.0
2011-06-16 12:10:00,53.1,53.13,53.0,53.11,113100.0,36.7179,36.7387,36.6488,36.7249,113100.0
2011-06-16 12:15:00,53.1,53.12,53.05,53.1,71600.0,36.7179,36.7318,36.6834,36.7179,71600.0
2011-06-16 12:20:00,53.1,53.16,53.1,53.13,69400.0,36.7179,36.7594,36.7179,36.7387,69400.0
2011-06-16 12:25:00,53.12,53.21,53.09,53.21,73200.0,36.7318,36.794,36.711,36.794,73200.0
2011-06-16 12:30:00,53.21,53.24,53.18,53.19,80700.0,36.794,36.8148,36.7733,36.7802,80700.0
2011-06-16 12:35:00,53.19,53.2,53.15,53.16,85200.0,36.7802,36.7871,36.7525,36.7594,85200.0
2011-06-16 12:40:00,53.15,53.16,53.07,53.1,66400.0,36.7525,36.7594,36.6972,36.7179,66400.0
2011-06-16 12:45:00,53.1,53.15,53.08,53.11,76700.0,36.7179,36.7525,36.7041,36.7249,76700.0
2011-06-16 12:50:00,53.11,53.16,53.08,53.15,73700.0,36.7249,36.7594,36.7041,36.7525,73700.0
2011-06-16 12:55:00,53.16,53.17,53.09,53.1,69500.0,36.7594,36.7664,36.711,36.7179,69500.0
2011-06-16 13:00:00,53.1,53.1,53.02,53.03,99800.0,36.7179,36.7179,36.6626,36.6695,99800.0
2011-06-16 13:05:00,53.02,53.03,52.98,53.0,156400.0,36.6626,36.6695,36.635,36.6488,156400.0
2011-06-16 13:10:00,53.0,53.0,52.88,52.89,252200.0,36.6488,36.6488,36.5658,36.5727,252200.0
2011-06-16 13:15:00,52.89,53.04,52.89,53.01,305700.0,36.5727,36.6765,36.5727,36.6557,305700.0
2011-06-16 13:20:00,53.02,53.02,52.95,52.99,156700.0,36.6626,36.6626,36.6142,36.6419,156700.0
2011-06-16 13:25:00,52.98,52.99,52.95,52.96,80700.0,36.635,36.6419,36.6142,36.6211,80700.0
2011-06-16 13:30:00,52.96,52.97,52.85,52.87,95800.0,36.6211,36.6281,36.5451,36.5589,95800.0
2011-06-16 13:35:00,52.88,52.92,52.85,52.86,119400.0,36.5658,36.5935,36.5451,36.552,119400.0
2011-06-16 13:40:00,52.86,52.92,52.84,52.84,158700.0,36.552,36.5935,36.5382,36.5382,158700.0
2011-06-16 13:45:00,52.85,52.93,52.84,52.93,95900.0,36.5451,36.6004,36.5382,36.6004,95900.0
2011-06-16 13:50:00,52.93,52.93,52.84,52.85,89400.0,36.6004,36.6004,36.5382,36.5451,89400.0
2011-06-16 13:55:00,52.85,52.87,52.71,52.72,293200.0,36.5451,36.5589,36.4483,36.4552,293200.0
2011-06-16 14:00:00,52.71,52.79,52.7,52.78,151400.0,36.4483,36.5036,36.4414,36.4967,151400.0
2011-06-16 14:05:00,52.78,52.83,52.74,52.81,123400.0,36.4967,36.5312,36.469,36.5174,123400.0
2011-06-16 14:10:00,52.8,52.82,52.71,52.75,165900.0,36.5105,36.5243,36.4483,36.4759,165900.0
2011-06-16 14:15:00,52.74,52.75,52.61,52.61,207900.0,36.469,36.4759,36.3791,36.3791,207900.0
2011-06-16 14:20:00,52.61,52.68,52.59,52.64,174700.0,36.3791,36.4275,36.3653,36.3999,174700.0
2011-06-16 14:25:00,52.63,52.77,52.61,52.73,157300.0,36.393,36.4898,36.3791,36.4621,157300.0
2011-06-16 14:30:00,52.72,52.73,52.66,52.67,90800.0,36.4552,36.4621,36.4137,36.4206,90800.0
2011-06-16 14:35:00,52.67,52.68,52.55,52.56,139700.0,36.4206,36.4275,36.3376,36.3445,139700.0
2011-06-16 14:40:00,52.56,52.62,52.54,52.55,170300.0,36.3445,36.386,36.3307,36.3376,170300.0
2011-06-16 14:45:00,52.56,52.56,52.43,52.43,210400.0,36.3445,36.3445,36.2547,36.2547,210400.0
2011-06-16 14:50:00,52.43,52.63,52.42,52.6,258200.0,36.2547,36.393,36.2477,36.3722,258200.0
2011-06-16 14:55:00,52.59,52.72,52.59,52.69,188800.0,36.3653,36.4552,36.3653,36.4344,188800.0
2011-06-16 15:00:00,52.69,52.79,52.68,52.77,173700.0,36.4344,36.5036,36.4275,36.4898,173700.0
2011-06-16 15:05:00,52.78,52.86,52.75,52.84,132000.0,36.4967,36.552,36.4759,36.5382,132000.0
2011-06-16 15:10:00,52.83,52.87,52.78,52.83,125000.0,36.5312,36.5589,36.4967,36.5312,125000.0
2011-06-16 15:15:00,52.82,52.86,52.71,52.72,243000.0,36.5243,36.552,36.4483,36.4552,243000.0
2011-06-16 15:20:00,52.71,52.86,52.71,52.78,168900.0,36.4483,36.552,36.4483,36.4967,168900.0
2011-06-16 15:25:00,52.79,52.85,52.77,52.8,194900.0,36.5036,36.5451,36.4898,36.5105,194900.0
2011-06-16 15:30:00,52.79,52.87,52.72,52.83,343700.0,36.5036,36.5589,36.4552,36.5312,343700.0
2011-06-16 15:35:00,52.83,52.92,52.82,52.86,268700.0,36.5312,36.5935,36.5243,36.552,268700.0
2011-06-16 15:40:00,52.87,52.94,52.84,52.88,385700.0,36.5589,36.6073,36.5382,36.5658,385700.0
2011-06-16 15:45:00,52.89,52.91,52.82,52.86,421900.0,36.5727,36.5866,36.5243,36.552,421900.0
2011-06-16 15:50:00,52.86,53.0,52.84,52.99,547800.0,36.552,36.6488,36.5382,36.6419,547800.0
2011-06-16 15:55:00,53.0,53.05,52.94,52.99,885600.0,36.6488,36.6834,36.6073,36.6419,885600.0
2011-06-17 09:30:00,53.92,54.3,53.74,53.74,3658800.0,37.285,37.5477,37.1605,37.1605,3658800.0
2011-06-17 09:35:00,53.74,54.06,53.73,53.79,403000.0,37.1605,37.3818,37.1536,37.1951,403000.0
2011-06-17 09:40:00,53.78,53.9,53.68,53.77,470200.0,37.1882,37.2711,37.119,37.1812,470200.0
2011-06-17 09:45:00,53.78,53.87,53.74,53.79,251700.0,37.1882,37.2504,37.1605,37.1951,251700.0
2011-06-17 09:50:00,53.79,53.85,53.64,53.74,357000.0,37.1951,37.2366,37.0914,37.1605,357000.0
2011-06-17 09:55:00,53.74,53.76,53.47,53.52,450500.0,37.1605,37.1743,36.9738,37.0084,450500.0
2011-06-17 10:00:00,53.52,53.76,53.52,53.7,370900.0,37.0084,37.1743,37.0084,37.1328,370900.0
2011-06-17 10:05:00,53.69,53.72,53.44,53.48,409200.0,37.1259,37.1467,36.9531,36.9807,409200.0
2011-06-17 10:10:00,53.49,53.59,53.41,53.46,285900.0,36.9876,37.0568,36.9323,36.9669,285900.0
2011-06-17 10:15:00,53.47,53.49,53.31,53.44,315300.0,36.9738,36.9876,36.8632,36.9531,315300.0
2011-06-17 10:20:00,53.45,53.49,53.31,53.37,179800.0,36.96,36.9876,36.8632,36.9047,179800.0
2011-06-17 10:25:00,53.37,53.39,53.19,53.29,208600.0,36.9047,36.9185,36.7802,36.8493,208600.0
2011-06-17 10:30:00,53.3,53.44,53.28,53.42,224800.0,36.8562,36.9531,36.8424,36.9392,224800.0
2011-06-17 10:35:00,53.42,53.57,53.37,53.53,289500.0,36.9392,37.0429,36.9047,37.0153,289500.0
2011-06-17 10:40:00,53.53,53.56,53.44,53.49,206500.0,37.0153,37.036,36.9531,36.9876,206500.0
2011-06-17 10:45:00,53.5,53.6,53.45,53.59,177500.0,36.9945,37.0637,36.96,37.0568,177500.0
2011-06-17 10:50:00,53.6,53.6,53.44,53.44,128500.0,37.0637,37.0637,36.9531,36.9531,128500.0
2011-06-17 10:55:00,53.43,53.48,53.36,53.37,114400.0,36.9461,36.9807,36.8977,36.9047,114400.0
2011-06-17 11:00:00,53.37,53.37,53.16,53.16,158700.0,36.9047,36.9047,36.7594,36.7594,158700.0
2011-06-17 11:05:00,53.17,53.27,53.16,53.23,127700.0,36.7664,36.8355,36.7594,36.8078,127700.0
2011-06-17 11:10:00,53.23,53.3,53.15,53.27,159800.0,36.8078,36.8562,36.7525,36.8355,159800.0
2011-06-17 11:15:00,53.27,53.34,53.2,53.31,85700.0,36.8355,36.8839,36.7871,36.8632,85700.0
2011-06-17 11:20:00,53.32,53.35,53.25,53.35,69600.0,36.8701,36.8908,36.8217,36.8908,69600.0
2011-06-17 11:25:00,53.34,53.43,53.3,53.38,91700.0,36.8839,36.9461,36.8562,36.9116,91700.0
2011-06-17 11:30:00,53.39,53.39,53.26,53.28,92100.0,36.9185,36.9185,36.8286,36.8424,92100.0
2011-06-17 11:35:00,53.29,53.3,53.16,53.16,97600.0,36.8493,36.8562,36.7594,36.7594,97600.0
2011-06-17 11:40:00,53.16,53.2,53.11,53.17,146100.0,36.7594,36.7871,36.7249,36.7664,146100.0
2011-06-17 11:45:00,53.16,53.19,53.1,53.17,99700.0,36.7594,36.7802,36.7179,36.7664,99700.0
2011-06-17 11:50:00,53.17,53.25,53.12,53.24,124700.0,36.7664,36.8217,36.7318,36.8148,124700.0
2011-06-17 11:55:00,53.24,53.41,53.24,53.4,122900.0,36.8148,36.9323,36.8148,36.9254,122900.0
2011-06-17 12:00:00,53.4,53.42,53.3,53.3,78900.0,36.9254,36.9392,36.8562,36.8562,78900.0
2011-06-17 12:05:00,53.31,53.34,53.27,53.32,84400.0,36.8632,36.8839,36.8355,36.8701,84400.0
2011-06-17 12:10:00,53.32,53.34,53.31,53.32,116200.0,36.8701,36.8839,36.8632,36.8701,116200.0
2011-06-17 12:15:00,53.32,53.33,53.22,53.22,76500.0,36.8701,36.877,36.8009,36.8009,76500.0
2011-06-17 12:20:00,53.21,53.22,53.01,53.06,173900.0,36.794,36.8009,36.6557,36.6903,173900.0
2011-06-17 12:25:00,53.06,53.12,53.0,53.1,230500.0,36.6903,36.7318,36.6488,36.7179,230500.0
2011-06-17 12:30:00,53.1,53.13,53.02,53.02,79900.0,36.7179,36.7387,36.6626,36.6626,79900.0
2011-06-17 12:35:00,53.02,53.1,52.94,53.06,160000.0,36.6626,36.7179,36.6073,36.6903,160000.0
2011-06-17 12:40:00,53.09,53.09,52.88,53.0,190100.0,36.711,36.711,36.5658,36.6488,190100.0
2011-06-17 12:45:00,53.0,53.06,52.97,52.99,40600.0,36.6488,36.6903,36.6281,36.6419,40600.0
2011-06-17 12:50:00,52.98,53.0,52.77,52.78,228300.0,36.635,36.6488,36.4898,36.4967,228300.0
2011-06-17 12:55:00,52.78,52.92,52.77,52.91,83600.0,36.4967,36.5935,36.4898,36.5866,83600.0
2011-06-17 13:00:00,52.92,53.0,52.88,52.89,87600.0,36.5935,36.6488,36.5658,36.5727,87600.0
2011-06-17 13:05:00,52.88,52.97,52.88,52.94,95000.0,36.5658,36.6281,36.5658,36.6073,95000.0
2011-06-17 13:10:00,52.93,52.95,52.87,52.87,50600.0,36.6004,36.6142,36.5589,36.5589,50600.0
2011-06-17 13:15:00,52.86,52.89,52.6,52.61,347100.0,36.552,36.5727,36.3722,36.3791,347100.0
2011-06-17 13:20:00,52.61,52.72,52.61,52.66,139900.0,36.3791,36.4552,36.3791,36.4137,139900.0
2011-06-17 13:25:00,52.65,52.7,52.62,52.67,128800.0,36.4068,36.4414,36.386,36.4206,128800.0
2011-06-17 13:30:00,52.68,52.88,52.67,52.86,153700.0,36.4275,36.5658,36.4206,36.552,153700.0
2011-06-17 13:35:00,52.86,52.98,52.86,52.97,91600.0,36.552,36.635,36.552,36.6281,91600.0
2011-06-17 13:40:00,52.97,52.98,52.92,52.92,64300.0,36.6281,36.635,36.5935,36.5935,64300.0
2011-06-17 13:45:00,52.92,52.97,52.88,52.97,71500.0,36.5935,36.6281,36.5658,36.6281,71500.0
2011-06-17 13:50:00,52.97,52.97,52.82,52.88,76600.0,36.6281,36.6281,36.5243,36.5658,76600.0
2011-06-17 13:55:00,52.89,53.0,52.89,52.98,102200.0,36.5727,36.6488,36.5727,36.635,102200.0
2011-06-17 14:00:00,52.97,53.05,52.89,52.93,164300.0,36.6281,36.6834,36.5727,36.6004,164300.0
2011-06-17 14:05:00,52.93,52.96,52.84,52.88,164400.0,36.6004,36.6211,36.5382,36.5658,164400.0
2011-06-17 14:10:00,52.87,52.95,52.86,52.88,99200.0,36.5589,36.6142,36.552,36.5658,99200.0
2011-06-17 14:15:00,52.88,53.0,52.87,52.96,133800.0,36.5658,36.6488,36.5589,36.6211,133800.0
2011-06-17 14:20:00,52.96,53.01,52.93,52.95,109700.0,36.6211,36.6557,36.6004,36.6142,109700.0
2011-06-17 14:25:00,52.95,53.0,52.91,53.0,128700.0,36.6142,36.6488,36.5866,36.6488,128700.0
2011-06-17 14:30:00,53.0,53.08,52.97,53.02,247200.0,36.6488,36.7041,36.6281,36.6626,247200.0
2011-06-17 14:35:00,53.02,53.05,52.96,53.02,92000.0,36.6626,36.6834,36.6211,36.6626,92000.0
2011-06-17 14:40:00,53.03,53.03,52.95,52.96,119100.0,36.6695,36.6695,36.6142,36.6211,119100.0
2011-06-17 14:45:00,52.96,52.98,52.89,52.95,193300.0,36.6211,36.635,36.5727,36.6142,193300.0
2011-06-17 14:50:00,52.94,52.98,52.89,52.95,178400.0,36.6073,36.635,36.5727,36.6142,178400.0
2011-06-17 14:55:00,52.95,52.97,52.83,52.86,179200.0,36.6142,36.6281,36.5312,36.552,179200.0
2011-06-17 15:00:00,52.86,52.91,52.85,52.89,187200.0,36.552,36.5866,36.5451,36.5727,187200.0
2011-06-17 15:05:00,52.9,52.96,52.89,52.9,174100.0,36.5797,36.6211,36.5727,36.5797,174100.0
2011-06-17 15:10:00,52.9,52.94,52.86,52.94,218400.0,36.5797,36.6073,36.552,36.6073,218400.0
2011-06-17 15:15:00,52.94,52.94,52.73,52.81,327300.0,36.6073,36.6073,36.4621,36.5174,327300.0
2011-06-17 15:20:00,52.81,52.86,52.77,52.81,151500.0,36.5174,36.552,36.4898,36.5174,151500.0
2011-06-17 15:25:00,52.82,52.82,52.71,52.71,220200.0,36.5243,36.5243,36.4483,36.4483,220200.0
2011-06-17 15:30:00,52.71,52.73,52.65,52.69,305700.0,36.4483,36.4621,36.4068,36.4344,305700.0
2011-06-17 15:35:00,52.7,52.79,52.67,52.76,320100.0,36.4414,36.5036,36.4206,36.4828,320100.0
2011-06-17 15:40:00,52.76,52.81,52.74,52.78,338400.0,36.4828,36.5174,36.469,36.4967,338400.0
2011-06-17 15:45:00,52.78,52.87,52.72,52.79,529100.0,36.4967,36.5589,36.4552,36.5036,529100.0
2011-06-17 15:50:00,52.79,52.82,52.76,52.82,425400.0,36.5036,36.5243,36.4828,36.5243,425400.0
2011-06-17 15:55:00,52.82,52.82,52.61,52.73,970000.0,36.5243,36.5243,36.3791,36.4621,970000.0
2011-06-20 09:30:00,52.61,52.99,52.5,52.94,222200.0,36.3791,36.6419,36.3031,36.6073,222200.0
2011-06-20 09:35:00,52.93,52.94,52.6,52.68,232200.0,36.6004,36.6073,36.3722,36.4275,232200.0
2011-06-20 09:40:00,52.67,52.91,52.65,52.87,141300.0,36.4206,36.5866,36.4068,36.5589,141300.0
2011-06-20 09:45:00,52.89,53.0,52.78,52.96,193600.0,36.5727,36.6488,36.4967,36.6211,193600.0
2011-06-20 09:50:00,52.95,53.0,52.92,52.96,127600.0,36.6142,36.6488,36.5935,36.6211,127600.0
2011-06-20 09:55:00,52.95,53.05,52.95,53.02,171600.0,36.6142,36.6834,36.6142,36.6626,171600.0
2011-06-20 10:00:00,53.02,53.09,52.87,52.95,325900.0,36.6626,36.711,36.5589,36.6142,325900.0
2011-06-20 10:05:00,52.96,52.98,52.87,52.93,157900.0,36.6211,36.635,36.5589,36.6004,157900.0
2011-06-20 10:10:00,52.93,52.99,52.7,52.74,275300.0,36.6004,36.6419,36.4414,36.469,275300.0
2011-06-20 10:15:00,52.73,52.8,52.63,52.68,365200.0,36.4621,36.5105,36.393,36.4275,365200.0
2011-06-20 10:20:00,52.69,52.72,52.5,52.53,393400.0,36.4344,36.4552,36.3031,36.3238,393400.0
2011-06-20 10:25:00,52.52,52.58,52.44,52.54,424100.0,36.3169,36.3584,36.2616,36.3307,424100.0
2011-06-20 10:30:00,52.54,52.63,52.52,52.56,306000.0,36.3307,36.393,36.3169,36.3445,306000.0
2011-06-20 10:35:00,52.56,52.6,52.46,52.48,229500.0,36.3445,36.3722,36.2754,36.2892,229500.0
2011-06-20 10:40:00,52.48,52.58,52.47,52.52,271800.0,36.2892,36.3584,36.2823,36.3169,271800.0
2011-06-20 10:45:00,52.53,52.55,52.42,52.47,171800.0,36.3238,36.3376,36.2477,36.2823,171800.0
2011-06-20 10:50:00,52.48,52.48,52.37,52.4,118600.0,36.2892,36.2892,36.2132,36.2339,118600.0
2011-06-20 10:55:00,52.39,52.46,52.34,52.36,210600.0,36.227,36.2754,36.1924,36.2062,210600.0
2011-06-20 11:00:00,52.35,52.39,52.18,52.2,371700.0,36.1993,36.227,36.0818,36.0956,371700.0
2011-06-20 11:05:00,52.21,52.29,52.13,52.17,230500.0,36.1025,36.1578,36.0472,36.0749,230500.0
2011-06-20 11:10:00,52.16,52.3,52.16,52.27,146300.0,36.068,36.1648,36.068,36.144,146300.0
2011-06-20 11:15:00,52.26,52.27,52.2,52.23,96600.0,36.1371,36.144,36.0956,36.1164,96600.0
2011-06-20 11:20:00,52.23,52.3,52.2,52.27,169100.0,36.1164,36.1648,36.0956,36.144,169100.0
2011-06-20 11:25:00,52.27,52.3,52.21,52.27,123800.0,36.144,36.1648,36.1025,36.144,123800.0
2011-06-20 11:30:00,52.28,52.37,52.25,52.26,183500.0,36.1509,36.2132,36.1302,36.1371,183500.0
2011-06-20 11:35:00,52.27,52.33,52.25,52.3,99100.0,36.144,36.1855,36.1302,36.1648,99100.0
2011-06-20 11:40:00,52.3,52.42,52.3,52.41,136000.0,36.1648,36.2477,36.1648,36.2408,136000.0
2011-06-20 11:45:00,52.42,52.47,52.4,52.45,173900.0,36.2477,36.2823,36.2339,36.2685,173900.0
2011-06-20 11:50:00,52.45,52.5,52.43,52.45,88600.0,36.2685,36.3031,36.2547,36.2685,88600.0
2011-06-20 11:55:00,52.45,52.55,52.45,52.52,129800.0,36.2685,36.3376,36.2685,36.3169,129800.0
2011-06-20 12:00:00,52.52,52.61,52.52,52.55,198700.0,36.3169,36.3791,36.3169,36.3376,198700.0
2011-06-20 12:05:00,52.55,52.58,52.51,52.52,65100.0,36.3376,36.3584,36.31,36.3169,65100.0
2011-06-20 12:10:00,52.51,52.54,52.49,52.52,161000.0,36.31,36.3307,36.2961,36.3169,161000.0
2011-06-20 12:15:00,52.52,52.58,52.51,52.57,79800.0,36.3169,36.3584,36.31,36.3515,79800.0
2011-06-20 12:20:00,52.57,52.59,52.48,52.58,71500.0,36.3515,36.3653,36.2892,36.3584,71500.0
2011-06-20 12:25:00,52.58,52.73,52.57,52.71,94200.0,36.3584,36.4621,36.3515,36.4483,94200.0
2011-06-20 12:30:00,52.7,52.79,52.68,52.79,105800.0,36.4414,36.5036,36.4275,36.5036,105800.0
2011-06-20 12:35:00,52.79,52.87,52.79,52.85,214200.0,36.5036,36.5589,36.5036,36.5451,214200.0
2011-06-20 12:40:00,52.85,52.91,52.84,52.91,161700.0,36.5451,36.5866,36.5382,36.5866,161700.0
2011-06-20 12:45:00,52.92,52.94,52.92,52.93,73900.0,36.5935,36.6073,36.5935,36.6004,73900.0
2011-06-20 12:50:00,52.92,52.98,52.92,52.94,126700.0,36.5935,36.635,36.5935,36.6073,126700.0
2011-06-20 12:55:00,52.94,53.02,52.92,52.94,152800.0,36.6073,36.6626,36.5935,36.6073,152800.0
2011-06-20 13:00:00,52.94,53.0,52.92,52.92,80600.0,36.6073,36.6488,36.5935,36.5935,80600.0
2011-06-20 13:05:00,52.92,52.95,52.86,52.94,71900.0,36.5935,36.6142,36.552,36.6073,71900.0
2011-06-20 13:10:00,52.94,52.96,52.85,52.92,159200.0,36.6073,36.6211,36.5451,36.5935,159200.0
2011-06-20 13:15:00,52.92,53.04,52.9,53.04,130300.0,36.5935,36.6765,36.5797,36.6765,130300.0
2011-06-20 13:20:00,53.04,53.04,52.99,53.02,85400.0,36.6765,36.6765,36.6419,36.6626,85400.0
2011-06-20 13:25:00,53.02,53.05,52.99,53.01,75700.0,36.6626,36.6834,36.6419,36.6557,75700.0
2011-06-20 13:30:00,53.01,53.07,53.0,53.07,66300.0,36.6557,36.6972,36.6488,36.6972,66300.0
2011-06-20 13:35:00,53.07,53.13,53.05,53.1,126800.0,36.6972,36.7387,36.6834,36.7179,126800.0
2011-06-20 13:40:00,53.1,53.13,53.1,53.1,63600.0,36.7179,36.7387,36.7179,36.7179,63600.0
2011-06-20 13:45:00,53.09,53.15,53.08,53.1,143900.0,36.711,36.7525,36.7041,36.7179,143900.0
2011-06-20 13:50:00,53.1,53.11,53.07,53.09,55200.0,36.7179,36.7249,36.6972,36.711,55200.0
2011-06-20 13:55:00,53.09,53.14,53.08,53.11,93500.0,36.711,36.7456,36.7041,36.7249,93500.0
2011-06-20 14:00:00,53.1,53.14,53.08,53.09,96100.0,36.7179,36.7456,36.7041,36.711,96100.0
2011-06-20 14:05:00,53.08,53.15,53.08,53.13,64700.0,36.7041,36.7525,36.7041,36.7387,64700.0
2011-06-20 14:10:00,53.13,53.13,53.05,53.09,58600.0,36.7387,36.7387,36.6834,36.711,58600.0
2011-06-20 14:15:00,53.09,53.12,53.05,53.11,92200.0,36.711,36.7318,36.6834,36.7249,92200.0
2011-06-20 14:20:00,53.1,53.14,53.07,53.14,148900.0,36.7179,36.7456,36.6972,36.7456,148900.0
2011-06-20 14:25:00,53.13,53.18,53.12,53.15,101800.0,36.7387,36.7733,36.7318,36.7525,101800.0
2011-06-20 14:30:00,53.16,53.26,53.16,53.26,182600.0,36.7594,36.8286,36.7594,36.8286,182600.0
2011-06-20 14:35:00,53.25,53.26,53.2,53.25,131000.0,36.8217,36.8286,36.7871,36.8217,131000.0
2011-06-20 14:40:00,53.25,53.27,53.21,53.27,139200.0,36.8217,36.8355,36.794,36.8355,139200.0
2011-06-20 14:45:00,53.26,53.36,53.24,53.34,215900.0,36.8286,36.8977,36.8148,36.8839,215900.0
2011-06-20 14:50:00,53.33,53.44,53.32,53.39,267500.0,36.877,36.9531,36.8701,36.9185,267500.0
2011-06-20 14:55:00,53.39,53.42,53.36,53.41,149400.0,36.9185,36.9392,36.8977,36.9323,149400.0
2011-06-20 15:00:00,53.41,53.43,53.36,53.39,197200.0,36.9323,36.9461,36.8977,36.9185,197200.0
2011-06-20 15:05:00,53.38,53.41,53.34,53.36,133600.0,36.9116,36.9323,36.8839,36.8977,133600.0
2011-06-20 15:10:00,53.36,53.39,53.27,53.33,245300.0,36.8977,36.9185,36.8355,36.877,245300.0
2011-06-20 15:15:00,53.33,53.35,53.32,53.33,147700.0,36.877,36.8908,36.8701,36.877,147700.0
2011-06-20 15:20:00,53.32,53.39,53.28,53.37,204900.0,36.8701,36.9185,36.8424,36.9047,204900.0
2011-06-20 15:25:00,53.35,53.4,53.34,53.35,193400.0,36.8908,36.9254,36.8839,36.8908,193400.0
2011-06-20 15:30:00,53.36,53.44,53.31,53.42,228600.0,36.8977,36.9531,36.8632,36.9392,228600.0
2011-06-20 15:35:00,53.43,53.53,53.42,53.46,247200.0,36.9461,37.0153,36.9392,36.9669,247200.0
2011-06-20 15:40:00,53.46,53.46,53.32,53.34,362300.0,36.9669,36.9669,36.8701,36.8839,362300.0
2011-06-20 15:45:00,53.34,53.44,53.32,53.42,328400.0,36.8839,36.9531,36.8701,36.9392,328400.0
2011-06-20 15:50:00,53.42,53.42,53.35,53.39,341300.0,36.9392,36.9392,36.8908,36.9185,341300.0
2011-06-20 15:55:00,53.4,53.51,53.35,53.5,716700.0,36.9254,37.0015,36.8908,36.9945,716700.0
2011-06-21 09:30:00,53.66,53.73,53.15,53.28,376100.0,37.1052,37.1536,36.7525,36.8424,376100.0
2011-06-21 09:35:00,53.31,53.52,53.18,53.48,373100.0,36.8632,37.0084,36.7733,36.9807,373100.0
2011-06-21 09:40:00,53.5,53.67,53.46,53.6,249300.0,36.9945,37.1121,36.9669,37.0637,249300.0
2011-06-21 09:45:00,53.61,53.73,53.54,53.64,306800.0,37.0706,37.1536,37.0222,37.0914,306800.0
2011-06-21 09:50:00,53.63,53.93,53.6,53.86,200300.0,37.0844,37.2919,37.0637,37.2435,200300.0
2011-06-21 09:55:00,53.86,54.03,53.83,53.99,154500.0,37.2435,37.361,37.2227,37.3334,154500.0
2011-06-21 10:00:00,54.0,54.2,53.99,54.02,400900.0,37.3403,37.4786,37.3334,37.3541,400900.0
2011-06-21 10:05:00,54.03,54.1,53.98,54.05,320400.0,37.361,37.4094,37.3265,37.3749,320400.0
2011-06-21 10:10:00,54.05,54.05,53.93,53.98,167600.0,37.3749,37.3749,37.2919,37.3265,167600.0
2011-06-21 10:15:00,53.97,54.08,53.97,54.02,103400.0,37.3195,37.3956,37.3195,37.3541,103400.0
2011-06-21 10:20:00,54.01,54.12,53.99,54.12,89500.0,37.3472,37.4233,37.3334,37.4233,89500.0
2011-06-21 10:25:00,54.12,54.24,54.11,54.18,137600.0,37.4233,37.5062,37.4164,37.4648,137600.0
2011-06-21 10:30:00,54.18,54.19,54.07,54.09,122200.0,37.4648,37.4717,37.3887,37.4025,122200.0
2011-06-21 10:35:00,54.08,54.18,54.07,54.18,74000.0,37.3956,37.4648,37.3887,37.4648,74000.0
2011-06-21 10:40:00,54.18,54.34,54.18,54.32,115200.0,37.4648,37.5754,37.4648,37.5616,115200.0
2011-06-21 10:45:00,54.32,54.44,54.32,54.41,221200.0,37.5616,37.6445,37.5616,37.6238,221200.0
2011-06-21 10:50:00,54.41,54.5,54.41,54.49,127700.0,37.6238,37.686,37.6238,37.6791,127700.0
2011-06-21 10:55:00,54.48,54.65,54.48,54.62,244300.0,37.6722,37.7898,37.6722,37.769,244300.0
2011-06-21 11:00:00,54.61,54.73,54.53,54.69,345000.0,37.7621,37.8451,37.7068,37.8174,345000.0
2011-06-21 11:05:00,54.69,54.78,54.61,54.67,259500.0,37.8174,37.8796,37.7621,37.8036,259500.0
2011-06-21 11:10:00,54.67,54.75,54.6,54.74,186800.0,37.8036,37.8589,37.7552,37.852,186800.0
2011-06-21 11:15:00,54.74,54.89,54.73,54.76,257600.0,37.852,37.9557,37.8451,37.8658,257600.0
2011-06-21 11:20:00,54.77,54.9,54.7,54.88,142500.0,37.8727,37.9626,37.8243,37.9488,142500.0
2011-06-21 11:25:00,54.88,54.89,54.81,54.82,175000.0,37.9488,37.9557,37.9004,37.9073,175000.0
2011-06-21 11:30:00,54.82,54.9,54.77,54.82,115500.0,37.9073,37.9626,37.8727,37.9073,115500.0
2011-06-21 11:35:00,54.81,54.99,54.79,54.97,224900.0,37.9004,38.0249,37.8866,38.011,224900.0
2011-06-21 11:40:00,54.97,54.98,54.86,54.87,146800.0,38.011,38.0179,37.935,37.9419,146800.0
2011-06-21 11:45:00,54.87,54.92,54.86,54.88,91900.0,37.9419,37.9765,37.935,37.9488,91900.0
2011-06-21 11:50:00,54.89,54.89,54.74,54.75,119000.0,37.9557,37.9557,37.852,37.8589,119000.0
2011-06-21 11:55:00,54.75,54.77,54.7,54.76,55200.0,37.8589,37.8727,37.8243,37.8658,55200.0
2011-06-21 12:00:00,54.75,54.76,54.64,54.69,149000.0,37.8589,37.8658,37.7828,37.8174,149000.0
2011-06-21 12:05:00,54.71,54.71,54.64,54.68,84600.0,37.8312,37.8312,37.7828,37.8105,84600.0
2011-06-21 12:10:00,54.67,54.68,54.58,54.59,56900.0,37.8036,37.8105,37.7413,37.7483,56900.0
2011-06-21 12:15:00,54.59,54.6,54.54,54.57,127000.0,37.7483,37.7552,37.7137,37.7344,127000.0
2011-06-21 12:20:00,54.57,54.6,54.53,54.53,46600.0,37.7344,37.7552,37.7068,37.7068,46600.0
2011-06-21 12:25:00,54.54,54.55,54.48,54.51,55000.0,37.7137,37.7206,37.6722,37.6929,55000.0
2011-06-21 12:30:00,54.51,54.57,54.49,54.53,45900.0,37.6929,37.7344,37.6791,37.7068,45900.0
2011-06-21 12:35:00,54.53,54.6,54.48,54.59,38700.0,37.7068,37.7552,37.6722,37.7483,38700.0
2011-06-21 12:40:00,54.59,54.64,54.59,54.64,39100.0,37.7483,37.7828,37.7483,37.7828,39100.0
2011-06-21 12:45:00,54.64,54.73,54.6,54.69,246400.0,37.7828,37.8451,37.7552,37.8174,246400.0
2011-06-21 12:50:00,54.69,54.86,54.68,54.79,250100.0,37.8174,37.935,37.8105,37.8866,250100.0
2011-06-21 12:55:00,54.8,54.81,54.66,54.72,56200.0,37.8935,37.9004,37.7967,37.8382,56200.0
2011-06-21 13:00:00,54.71,54.72,54.63,54.63,127300.0,37.8312,37.8382,37.7759,37.7759,127300.0
2011-06-21 13:05:00,54.63,54.64,54.55,54.55,39500.0,37.7759,37.7828,37.7206,37.7206,39500.0
2011-06-21 13:10:00,54.55,54.57,54.49,54.55,66100.0,37.7206,37.7344,37.6791,37.7206,66100.0
2011-06-21 13:15:00,54.55,54.55,54.46,54.47,50900.0,37.7206,37.7206,37.6584,37.6653,50900.0
2011-06-21 13:20:00,54.48,54.52,54.48,54.48,62200.0,37.6722,37.6999,37.6722,37.6722,62200.0
2011-06-21 13:25:00,54.49,54.52,54.41,54.41,93500.0,37.6791,37.6999,37.6238,37.6238,93500.0
2011-06-21 13:30:00,54.41,54.5,54.4,54.43,76500.0,37.6238,37.686,37.6169,37.6376,76500.0
2011-06-21 13:35:00,54.44,54.48,54.4,54.41,53800.0,37.6445,37.6722,37.6169,37.6238,53800.0
2011-06-21 13:40:00,54.41,54.42,54.37,54.37,83600.0,37.6238,37.6307,37.5961,37.5961,83600.0
2011-06-21 13:45:00,54.38,54.4,54.33,54.39,79600.0,37.6031,37.6169,37.5685,37.61,79600.0
2011-06-21 13:50:00,54.4,54.44,54.39,54.41,44100.0,37.6169,37.6445,37.61,37.6238,44100.0
2011-06-21 13:55:00,54.41,54.44,54.37,54.43,47000.0,37.6238,37.6445,37.5961,37.6376,47000.0
2011-06-21 14:00:00,54.42,54.47,54.41,54.46,62400.0,37.6307,37.6653,37.6238,37.6584,62400.0
2011-06-21 14:05:00,54.46,54.5,54.37,54.42,87100.0,37.6584,37.686,37.5961,37.6307,87100.0
2011-06-21 14:10:00,54.42,54.51,54.41,54.48,243100.0,37.6307,37.6929,37.6238,37.6722,243100.0
2011-06-21 14:15:00,54.49,54.5,54.46,54.48,38000.0,37.6791,37.686,37.6584,37.6722,38000.0
2011-06-21 14:20:00,54.49,54.58,54.49,54.55,63300.0,37.6791,37.7413,37.6791,37.7206,63300.0
2011-06-21 14:25:00,54.56,54.63,54.54,54.58,47900.0,37.7275,37.7759,37.7137,37.7413,47900.0
2011-06-21 14:30:00,54.58,54.65,54.58,54.64,52600.0,37.7413,37.7898,37.7413,37.7828,52600.0
2011-06-21 14:35:00,54.64,54.8,54.62,54.79,208200.0,37.7828,37.8935,37.769,37.8866,208200.0
2011-06-21 14:40:00,54.79,54.81,54.68,54.7,87900.0,37.8866,37.9004,37.8105,37.8243,87900.0
2011-06-21 14:45:00,54.69,54.72,54.63,54.69,98800.0,37.8174,37.8382,37.7759,37.8174,98800.0
2011-06-21 14:50:00,54.69,54.7,54.59,54.62,70700.0,37.8174,37.8243,37.7483,37.769,70700.0
2011-06-21 14:55:00,54.62,54.69,54.62,54.64,78500.0,37.769,37.8174,37.769,37.7828,78500.0
2011-06-21 15:00:00,54.65,54.67,54.54,54.6,100700.0,37.7898,37.8036,37.7137,37.7552,100700.0
2011-06-21 15:05:00,54.6,54.63,54.57,54.6,94500.0,37.7552,37.7759,37.7344,37.7552,94500.0
2011-06-21 15:10:00,54.6,54.61,54.46,54.48,127800.0,37.7552,37.7621,37.6584,37.6722,127800.0
2011-06-21 15:15:00,54.47,54.49,54.45,54.45,82600.0,37.6653,37.6791,37.6515,37.6515,82600.0
2011-06-21 15:20:00,54.45,54.46,54.41,54.43,76100.0,37.6515,37.6584,37.6238,37.6376,76100.0
2011-06-21 15:25:00,54.43,54.43,54.35,54.38,81000.0,37.6376,37.6376,37.5823,37.6031,81000.0
2011-06-21 15:30:00,54.38,54.39,54.29,54.29,131100.0,37.6031,37.61,37.5408,37.5408,131100.0
2011-06-21 15:35:00,54.29,54.4,54.29,54.35,126800.0,37.5408,37.6169,37.5408,37.5823,126800.0
2011-06-21 15:40:00,54.35,54.35,54.28,54.3,129100.0,37.5823,37.5823,37.5339,37.5477,129100.0
2011-06-21 15:45:00,54.3,54.45,54.3,54.44,213900.0,37.5477,37.6515,37.5477,37.6445,213900.0
2011-06-21 15:50:00,54.45,54.51,54.43,54.43,243500.0,37.6515,37.6929,37.6376,37.6376,243500.0
2011-06-21 15:55:00,54.44,54.44,54.39,54.43,414100.0,37.6445,37.6445,37.61,37.6376,414100.0
2011-06-22 09:30:00,54.3,54.3,53.97,53.99,202200.0,37.5477,37.5477,37.3195,37.3334,202200.0
2011-06-22 09:35:00,53.97,54.1,53.95,53.97,171500.0,37.3195,37.4094,37.3057,37.3195,171500.0
2011-06-22 09:40:00,53.98,54.14,53.97,54.04,163700.0,37.3265,37.4371,37.3195,37.3679,163700.0
2011-06-22 09:45:00,54.04,54.09,53.86,53.91,279300.0,37.3679,37.4025,37.2435,37.2781,279300.0
2011-06-22 09:50:00,53.92,53.94,53.77,53.8,191600.0,37.285,37.2988,37.1812,37.202,191600.0
2011-06-22 09:55:00,53.8,53.92,53.73,53.8,177400.0,37.202,37.285,37.1536,37.202,177400.0
2011-06-22 10:00:00,53.8,53.85,53.68,53.76,199000.0,37.202,37.2366,37.119,37.1743,199000.0
2011-06-22 10:05:00,53.76,53.87,53.75,53.84,173700.0,37.1743,37.2504,37.1674,37.2296,173700.0
2011-06-22 10:10:00,53.84,53.86,53.76,53.8,139800.0,37.2296,37.2435,37.1743,37.202,139800.0
2011-06-22 10:15:00,53.8,53.8,53.68,53.68,144100.0,37.202,37.202,37.119,37.119,144100.0
2011-06-22 10:20:00,53.67,53.85,53.67,53.83,179800.0,37.1121,37.2366,37.1121,37.2227,179800.0
2011-06-22 10:25:00,53.83,53.98,53.82,53.98,144200.0,37.2227,37.3265,37.2158,37.3265,144200.0
2011-06-22 10:30:00,53.97,54.07,53.94,54.03,99500.0,37.3195,37.3887,37.2988,37.361,99500.0
2011-06-22 10:35:00,54.02,54.05,53.93,54.03,128200.0,37.3541,37.3749,37.2919,37.361,128200.0
2011-06-22 10:40:00,54.04,54.07,54.0,54.07,81000.0,37.3679,37.3887,37.3403,37.3887,81000.0
2011-06-22 10:45:00,54.07,54.16,54.05,54.13,111900.0,37.3887,37.4509,37.3749,37.4302,111900.0
2011-06-22 10:50:00,54.13,54.16,54.07,54.15,65900.0,37.4302,37.4509,37.3887,37.444,65900.0
2011-06-22 10:55:00,54.15,54.26,54.13,54.23,178300.0,37.444,37.5201,37.4302,37.4993,178300.0
2011-06-22 11:00:00,54.23,54.25,54.17,54.22,70700.0,37.4993,37.5132,37.4578,37.4924,70700.0
2011-06-22 11:05:00,54.21,54.23,54.12,54.15,72600.0,37.4855,37.4993,37.4233,37.444,72600.0
2011-06-22 11:10:00,54.16,54.23,54.15,54.2,42900.0,37.4509,37.4993,37.444,37.4786,42900.0
2011-06-22 11:15:00,54.19,54.22,54.14,54.19,50900.0,37.4717,37.4924,37.4371,37.4717,50900.0
2011-06-22 11:20:00,54.2,54.2,54.12,54.16,73800.0,37.4786,37.4786,37.4233,37.4509,73800.0
2011-06-22 11:25:00,54.16,54.2,54.12,54.15,40100.0,37.4509,37.4786,37.4233,37.444,40100.0
2011-06-22 11:30:00,54.15,54.2,54.14,54.19,45800.0,37.444,37.4786,37.4371,37.4717,45800.0
2011-06-22 11:35:00,54.19,54.24,54.16,54.23,61400.0,37.4717,37.5062,37.4509,37.4993,61400.0
2011-06-22 11:40:00,54.23,54.23,54.15,54.19,74300.0,37.4993,37.4993,37.444,37.4717,74300.0
2011-06-22 11:45:00,54.18,54.22,54.14,54.22,57200.0,37.4648,37.4924,37.4371,37.4924,57200.0
2011-06-22 11:50:00,54.22,54.22,54.15,54.18,43900.0,37.4924,37.4924,37.444,37.4648,43900.0
2011-06-22 11:55:00,54.18,54.22,54.18,54.21,44500.0,37.4648,37.4924,37.4648,37.4855,44500.0
2011-06-22 12:00:00,54.21,54.22,54.12,54.16,39600.0,37.4855,37.4924,37.4233,37.4509,39600.0
2011-06-22 12:05:00,54.16,54.23,54.16,54.23,33400.0,37.4509,37.4993,37.4509,37.4993,33400.0
2011-06-22 12:10:00,54.23,54.32,54.22,54.31,101900.0,37.4993,37.5616,37.4924,37.5546,101900.0
2011-06-22 12:15:00,54.3,54.36,54.23,54.24,69600.0,37.5477,37.5892,37.4993,37.5062,69600.0
2011-06-22 12:20:00,54.24,54.26,54.21,54.24,17000.0,37.5062,37.5201,37.4855,37.5062,17000.0
2011-06-22 12:25:00,54.23,54.31,54.2,54.29,52100.0,37.4993,37.5546,37.4786,37.5408,52100.0
2011-06-22 12:30:00,54.28,54.29,54.2,54.21,43300.0,37.5339,37.5408,37.4786,37.4855,43300.0
2011-06-22 12:35:00,54.22,54.22,54.16,54.17,87900.0,37.4924,37.4924,37.4509,37.4578,87900.0
2011-06-22 12:40:00,54.17,54.26,54.13,54.26,159700.0,37.4578,37.5201,37.4302,37.5201,159700.0
2011-06-22 12:45:00,54.26,54.28,54.25,54.25,134700.0,37.5201,37.5339,37.5132,37.5132,134700.0
2011-06-22 12:50:00,54.25,54.31,54.25,54.25,81100.0,37.5132,37.5546,37.5132,37.5132,81100.0
2011-06-22 12:55:00,54.24,54.3,54.21,54.3,45500.0,37.5062,37.5477,37.4855,37.5477,45500.0
2011-06-22 13:00:00,54.3,54.3,54.22,54.23,114400.0,37.5477,37.5477,37.4924,37.4993,114400.0
2011-06-22 13:05:00,54.23,54.26,54.22,54.26,64100.0,37.4993,37.5201,37.4924,37.5201,64100.0
2011-06-22 13:10:00,54.26,54.3,54.23,54.27,54100.0,37.5201,37.5477,37.4993,37.527,54100.0
2011-06-22 13:15:00,54.27,54.35,54.27,54.32,51300.0,37.527,37.5823,37.527,37.5616,51300.0
2011-06-22 13:20:00,54.32,54.41,54.32,54.36,84900.0,37.5616,37.6238,37.5616,37.5892,84900.0
2011-06-22 13:25:00,54.36,54.39,54.3,54.33,118200.0,37.5892,37.61,37.5477,37.5685,118200.0
2011-06-22 13:30:00,54.33,54.35,54.29,54.35,114100.0,37.5685,37.5823,37.5408,37.5823,114100.0
2011-06-22 13:35:00,54.35,54.36,54.31,54.34,56900.0,37.5823,37.5892,37.5546,37.5754,56900.0
2011-06-22 13:40:00,54.34,54.37,54.32,54.36,38700.0,37.5754,37.5961,37.5616,37.5892,38700.0
2011-06-22 13:45:00,54.36,54.37,54.34,54.37,71300.0,37.5892,37.5961,37.5754,37.5961,71300.0
2011-06-22 13:50:00,54.37,54.37,54.34,54.37,34400.0,37.5961,37.5961,37.5754,37.5961,34400.0
2011-06-22 13:55:00,54.37,54.37,54.33,54.35,35700.0,37.5961,37.5961,37.5685,37.5823,35700.0
2011-06-22 14:00:00,54.36,54.36,54.29,54.3,91900.0,37.5892,37.5892,37.5408,37.5477,91900.0
2011-06-22 14:05:00,54.29,54.39,54.23,54.39,81600.0,37.5408,37.61,37.4993,37.61,81600.0
2011-06-22 14:10:00,54.38,54.38,54.28,54.28,58200.0,37.6031,37.6031,37.5339,37.5339,58200.0
2011-06-22 14:15:00,54.29,54.32,54.25,54.26,65200.0,37.5408,37.5616,37.5132,37.5201,65200.0
2011-06-22 14:20:00,54.27,54.32,54.25,54.28,70800.0,37.527,37.5616,37.5132,37.5339,70800.0
2011-06-22 14:25:00,54.29,54.34,54.21,54.24,64300.0,37.5408,37.5754,37.4855,37.5062,64300.0
2011-06-22 14:30:00,54.24,54.29,54.19,54.29,88300.0,37.5062,37.5408,37.4717,37.5408,88300.0
2011-06-22 14:35:00,54.28,54.3,54.22,54.24,74100.0,37.5339,37.5477,37.4924,37.5062,74100.0
2011-06-22 14:40:00,54.24,54.25,54.16,54.23,113100.0,37.5062,37.5132,37.4509,37.4993,113100.0
2011-06-22 14:45:00,54.24,54.29,54.22,54.29,76000.0,37.5062,37.5408,37.4924,37.5408,76000.0
2011-06-22 14:50:00,54.28,54.3,54.19,54.21,96300.0,37.5339,37.5477,37.4717,37.4855,96300.0
2011-06-22 14:55:00,54.2,54.2,54.14,54.17,87100.0,37.4786,37.4786,37.4371,37.4578,87100.0
2011-06-22 15:00:00,54.17,54.23,54.13,54.21,78500.0,37.4578,37.4993,37.4302,37.4855,78500.0
2011-06-22 15:05:00,54.2,54.27,54.19,54.26,106700.0,37.4786,37.527,37.4717,37.5201,106700.0
2011-06-22 15:10:00,54.27,54.29,54.19,54.2,78100.0,37.527,37.5408,37.4717,37.4786,78100.0
2011-06-22 15:15:00,54.2,54.23,54.16,54.21,78800.0,37.4786,37.4993,37.4509,37.4855,78800.0
2011-06-22 15:20:00,54.22,54.29,54.22,54.24,116600.0,37.4924,37.5408,37.4924,37.5062,116600.0
2011-06-22 15:25:00,54.24,54.29,54.19,54.23,116200.0,37.5062,37.5408,37.4717,37.4993,116200.0
2011-06-22 15:30:00,54.23,54.23,54.09,54.14,168300.0,37.4993,37.4993,37.4025,37.4371,168300.0
2011-06-22 15:35:00,54.14,54.19,54.08,54.08,134100.0,37.4371,37.4717,37.3956,37.3956,134100.0
2011-06-22 15:40:00,54.09,54.14,54.0,54.01,160900.0,37.4025,37.4371,37.3403,37.3472,160900.0
2011-06-22 15:45:00,54.01,54.01,53.93,53.96,391400.0,37.3472,37.3472,37.2919,37.3126,391400.0
2011-06-22 15:50:00,53.96,54.02,53.91,54.0,364300.0,37.3126,37.3541,37.2781,37.3403,364300.0
2011-06-22 15:55:00,54.0,54.01,53.96,54.0,506000.0,37.3403,37.3472,37.3126,37.3403,506000.0
2011-06-23 09:30:00,53.1,53.49,53.06,53.2,432200.0,36.7179,36.9876,36.6903,36.7871,432200.0
2011-06-23 09:35:00,53.21,53.49,53.14,53.46,251800.0,36.794,36.9876,36.7456,36.9669,251800.0
2011-06-23 09:40:00,53.47,53.57,53.38,53.38,287800.0,36.9738,37.0429,36.9116,36.9116,287800.0
2011-06-23 09:45:00,53.39,53.43,53.33,53.38,179300.0,36.9185,36.9461,36.877,36.9116,179300.0
2011-06-23 09:50:00,53.37,53.39,53.21,53.22,197300.0,36.9047,36.9185,36.794,36.8009,197300.0
2011-06-23 09:55:00,53.22,53.4,53.19,53.37,136300.0,36.8009,36.9254,36.7802,36.9047,136300.0
2011-06-23 10:00:00,53.37,53.43,53.28,53.42,175800.0,36.9047,36.9461,36.8424,36.9392,175800.0
2011-06-23 10:05:00,53.42,53.5,53.41,53.5,199000.0,36.9392,36.9945,36.9323,36.9945,199000.0
2011-06-23 10:10:00,53.49,53.63,53.45,53.51,279100.0,36.9876,37.0844,36.96,37.0015,279100.0
2011-06-23 10:15:00,53.52,53.56,53.43,53.5,215900.0,37.0084,37.036,36.9461,36.9945,215900.0
2011-06-23 10:20:00,53.5,53.53,53.43,53.46,227000.0,36.9945,37.0153,36.9461,36.9669,227000.0
2011-06-23 10:25:00,53.46,53.69,53.38,53.66,139600.0,36.9669,37.1259,36.9116,37.1052,139600.0
2011-06-23 10:30:00,53.65,53.74,53.61,53.7,351500.0,37.0983,37.1605,37.0706,37.1328,351500.0
2011-06-23 10:35:00,53.7,53.79,53.67,53.71,272900.0,37.1328,37.1951,37.1121,37.1398,272900.0
2011-06-23 10:40:00,53.7,53.76,53.65,53.74,183500.0,37.1328,37.1743,37.0983,37.1605,183500.0
2011-06-23 10:45:00,53.74,53.75,53.66,53.73,302800.0,37.1605,37.1674,37.1052,37.1536,302800.0
2011-06-23 10:50:00,53.73,53.83,53.71,53.81,254300.0,37.1536,37.2227,37.1398,37.2089,254300.0
2011-06-23 10:55:00,53.81,53.85,53.78,53.82,113300.0,37.2089,37.2366,37.1882,37.2158,113300.0
2011-06-23 11:00:00,53.82,53.87,53.75,53.81,137600.0,37.2158,37.2504,37.1674,37.2089,137600.0
2011-06-23 11:05:00,53.8,53.92,53.77,53.91,85100.0,37.202,37.285,37.1812,37.2781,85100.0
2011-06-23 11:10:00,53.91,53.91,53.72,53.74,138500.0,37.2781,37.2781,37.1467,37.1605,138500.0
2011-06-23 11:15:00,53.74,53.87,53.69,53.84,107400.0,37.1605,37.2504,37.1259,37.2296,107400.0
2011-06-23 11:20:00,53.84,53.92,53.8,53.86,61900.0,37.2296,37.285,37.202,37.2435,61900.0
2011-06-23 11:25:00,53.86,54.0,53.84,53.98,119300.0,37.2435,37.3403,37.2296,37.3265,119300.0
2011-06-23 11:30:00,53.97,54.0,53.93,53.95,93000.0,37.3195,37.3403,37.2919,37.3057,93000.0
2011-06-23 11:35:00,53.96,54.06,53.94,54.06,155000.0,37.3126,37.3818,37.2988,37.3818,155000.0
2011-06-23 11:40:00,54.06,54.14,54.03,54.12,177600.0,37.3818,37.4371,37.361,37.4233,177600.0
2011-06-23 11:45:00,54.11,54.11,54.04,54.07,79900.0,37.4164,37.4164,37.3679,37.3887,79900.0
2011-06-23 11:50:00,54.07,54.08,54.01,54.07,89000.0,37.3887,37.3956,37.3472,37.3887,89000.0
2011-06-23 11:55:00,54.07,54.2,54.06,54.19,108600.0,37.3887,37.4786,37.3818,37.4717,108600.0
2011-06-23 12:00:00,54.19,54.27,54.12,54.26,171400.0,37.4717,37.527,37.4233,37.5201,171400.0
2011-06-23 12:05:00,54.26,54.35,54.23,54.33,210400.0,37.5201,37.5823,37.4993,37.5685,210400.0
2011-06-23 12:10:00,54.33,54.36,54.28,54.35,92300.0,37.5685,37.5892,37.5339,37.5823,92300.0
2011-06-23 12:15:00,54.34,54.34,54.27,54.29,183800.0,37.5754,37.5754,37.527,37.5408,183800.0
2011-06-23 12:20:00,54.29,54.31,54.24,54.26,109000.0,37.5408,37.5546,37.5062,37.5201,109000.0
2011-06-23 12:25:00,54.26,54.29,54.2,54.25,155500.0,37.5201,37.5408,37.4786,37.5132,155500.0
2011-06-23 12:30:00,54.25,54.26,54.21,54.22,126100.0,37.5132,37.5201,37.4855,37.4924,126100.0
2011-06-23 12:35:00,54.22,54.31,54.21,54.3,70400.0,37.4924,37.5546,37.4855,37.5477,70400.0
2011-06-23 12:40:00,54.3,54.48,54.28,54.46,171400.0,37.5477,37.6722,37.5339,37.6584,171400.0
2011-06-23 12:45:00,54.46,54.49,54.44,54.45,89700.0,37.6584,37.6791,37.6445,37.6515,89700.0
2011-06-23 12:50:00,54.45,54.53,54.45,54.53,200900.0,37.6515,37.7068,37.6515,37.7068,200900.0
2011-06-23 12:55:00,54.53,54.6,54.52,54.59,156000.0,37.7068,37.7552,37.6999,37.7483,156000.0
2011-06-23 13:00:00,54.6,54.71,54.59,54.71,256000.0,37.7552,37.8312,37.7483,37.8312,256000.0
2011-06-23 13:05:00,54.7,54.84,54.7,54.75,318400.0,37.8243,37.9211,37.8243,37.8589,318400.0
2011-06-23 13:10:00,54.76,54.85,54.74,54.75,234500.0,37.8658,37.9281,37.852,37.8589,234500.0
2011-06-23 13:15:00,54.76,54.78,54.69,54.71,127800.0,37.8658,37.8796,37.8174,37.8312,127800.0
2011-06-23 13:20:00,54.71,54.75,54.63,54.67,127500.0,37.8312,37.8589,37.7759,37.8036,127500.0
2011-06-23 13:25:00,54.67,54.71,54.64,54.66,84800.0,37.8036,37.8312,37.7828,37.7967,84800.0
2011-06-23 13:30:00,54.67,54.83,54.67,54.82,197200.0,37.8036,37.9142,37.8036,37.9073,197200.0
2011-06-23 13:35:00,54.82,54.84,54.68,54.68,142000.0,37.9073,37.9211,37.8105,37.8105,142000.0
2011-06-23 13:40:00,54.67,54.68,54.53,54.53,148000.0,37.8036,37.8105,37.7068,37.7068,148000.0
2011-06-23 13:45:00,54.53,54.59,54.51,54.54,88500.0,37.7068,37.7483,37.6929,37.7137,88500.0
2011-06-23 13:50:00,54.55,54.55,54.44,54.46,107700.0,37.7206,37.7206,37.6445,37.6584,107700.0
2011-06-23 13:55:00,54.46,54.52,54.45,54.52,81300.0,37.6584,37.6999,37.6515,37.6999,81300.0
2011-06-23 14:00:00,54.52,54.53,54.37,54.38,112200.0,37.6999,37.7068,37.5961,37.6031,112200.0
2011-06-23 14:05:00,54.38,54.42,54.34,54.41,82600.0,37.6031,37.6307,37.5754,37.6238,82600.0
2011-06-23 14:10:00,54.41,54.46,54.29,54.3,125300.0,37.6238,37.6584,37.5408,37.5477,125300.0
2011-06-23 14:15:00,54.3,54.3,54.21,54.24,257200.0,37.5477,37.5477,37.4855,37.5062,257200.0
2011-06-23 14:20:00,54.24,54.25,54.17,54.19,124600.0,37.5062,37.5132,37.4578,37.4717,124600.0
2011-06-23 14:25:00,54.19,54.21,54.12,54.19,118000.0,37.4717,37.4855,37.4233,37.4717,118000.0
2011-06-23 14:30:00,54.2,54.26,54.17,54.22,85400.0,37.4786,37.5201,37.4578,37.4924,85400.0
2011-06-23 14:35:00,54.22,54.24,54.09,54.11,115700.0,37.4924,37.5062,37.4025,37.4164,115700.0
2011-06-23 14:40:00,54.12,54.13,54.07,54.13,103200.0,37.4233,37.4302,37.3887,37.4302,103200.0
2011-06-23 14:45:00,54.13,54.18,54.0,54.08,149400.0,37.4302,37.4648,37.3403,37.3956,149400.0
2011-06-23 14:50:00,54.08,54.12,54.04,54.05,75600.0,37.3956,37.4233,37.3679,37.3749,75600.0
2011-06-23 14:55:00,54.06,54.53,54.04,54.53,212400.0,37.3818,37.7068,37.3679,37.7068,212400.0
2011-06-23 15:00:00,54.51,54.55,54.34,54.44,225200.0,37.6929,37.7206,37.5754,37.6445,225200.0
2011-06-23 15:05:00,54.44,54.66,54.41,54.6,191000.0,37.6445,37.7967,37.6238,37.7552,191000.0
2011-06-23 15:10:00,54.6,54.68,54.52,54.65,139900.0,37.7552,37.8105,37.6999,37.7898,139900.0
2011-06-23 15:15:00,54.65,54.8,54.64,54.71,147900.0,37.7898,37.8935,37.7828,37.8312,147900.0
2011-06-23 15:20:00,54.71,54.77,54.64,54.71,153600.0,37.8312,37.8727,37.7828,37.8312,153600.0
2011-06-23 15:25:00,54.73,54.73,54.58,54.58,135200.0,37.8451,37.8451,37.7413,37.7413,135200.0
2011-06-23 15:30:00,54.57,54.62,54.42,54.45,208500.0,37.7344,37.769,37.6307,37.6515,208500.0
2011-06-23 15:35:00,54.43,54.62,54.43,54.55,214400.0,37.6376,37.769,37.6376,37.7206,214400.0
2011-06-23 15:40:00,54.55,54.65,54.54,54.58,223700.0,37.7206,37.7898,37.7137,37.7413,223700.0
2011-06-23 15:45:00,54.58,54.78,54.55,54.72,265900.0,37.7413,37.8796,37.7206,37.8382,265900.0
2011-06-23 15:50:00,54.72,54.9,54.72,54.86,473400.0,37.8382,37.9626,37.8382,37.935,473400.0
2011-06-23 15:55:00,54.86,54.98,54.86,54.95,694000.0,37.935,38.0179,37.935,37.9972,694000.0
2011-06-24 09:30:00,54.81,54.96,54.49,54.62,281600.0,37.9004,38.0041,37.6791,37.769,281600.0
2011-06-24 09:35:00,54.63,54.72,54.5,54.56,194700.0,37.7759,37.8382,37.686,37.7275,194700.0
2011-06-24 09:40:00,54.56,54.61,54.42,54.43,133200.0,37.7275,37.7621,37.6307,37.6376,133200.0
2011-06-24 09:45:00,54.42,54.55,54.41,54.55,117200.0,37.6307,37.7206,37.6238,37.7206,117200.0
2011-06-24 09:50:00,54.53,54.55,54.46,54.49,97100.0,37.7068,37.7206,37.6584,37.6791,97100.0
2011-06-24 09:55:00,54.49,54.68,54.44,54.65,91600.0,37.6791,37.8105,37.6445,37.7898,91600.0
2011-06-24 10:00:00,54.64,54.74,54.53,54.57,149300.0,37.7828,37.852,37.7068,37.7344,149300.0
2011-06-24 10:05:00,54.58,54.61,54.45,54.49,107700.0,37.7413,37.7621,37.6515,37.6791,107700.0
2011-06-24 10:10:00,54.48,54.49,54.17,54.25,283100.0,37.6722,37.6791,37.4578,37.5132,283100.0
2011-06-24 10:15:00,54.25,54.31,54.19,54.3,160700.0,37.5132,37.5546,37.4717,37.5477,160700.0
2011-06-24 10:20:00,54.3,54.43,54.28,54.39,149000.0,37.5477,37.6376,37.5339,37.61,149000.0
2011-06-24 10:25:00,54.39,54.5,54.32,54.47,131200.0,37.61,37.686,37.5616,37.6653,131200.0
2011-06-24 10:30:00,54.47,54.61,54.41,54.6,103300.0,37.6653,37.7621,37.6238,37.7552,103300.0
2011-06-24 10:35:00,54.61,54.66,54.53,54.58,91400.0,37.7621,37.7967,37.7068,37.7413,91400.0
2011-06-24 10:40:00,54.58,54.64,54.5,54.5,78300.0,37.7413,37.7828,37.686,37.686,78300.0
2011-06-24 10:45:00,54.5,54.56,54.46,54.55,118100.0,37.686,37.7275,37.6584,37.7206,118100.0
2011-06-24 10:50:00,54.54,54.62,54.45,54.62,122100.0,37.7137,37.769,37.6515,37.769,122100.0
2011-06-24 10:55:00,54.62,54.7,54.54,54.66,98500.0,37.769,37.8243,37.7137,37.7967,98500.0
2011-06-24 11:00:00,54.66,54.72,54.58,54.69,84000.0,37.7967,37.8382,37.7413,37.8174,84000.0
2011-06-24 11:05:00,54.68,54.68,54.5,54.59,85100.0,37.8105,37.8105,37.686,37.7483,85100.0
2011-06-24 11:10:00,54.58,54.59,54.45,54.55,150000.0,37.7413,37.7483,37.6515,37.7206,150000.0
2011-06-24 11:15:00,54.54,54.64,54.51,54.63,90400.0,37.7137,37.7828,37.6929,37.7759,90400.0
2011-06-24 11:20:00,54.62,54.65,54.58,54.64,48700.0,37.769,37.7898,37.7413,37.7828,48700.0
2011-06-24 11:25:00,54.64,54.66,54.55,54.65,59800.0,37.7828,37.7967,37.7206,37.7898,59800.0
2011-06-24 11:30:00,54.66,54.68,54.52,54.56,80500.0,37.7967,37.8105,37.6999,37.7275,80500.0
2011-06-24 11:35:00,54.55,54.57,54.51,54.51,66800.0,37.7206,37.7344,37.6929,37.6929,66800.0
2011-06-24 11:40:00,54.51,54.59,54.48,54.59,61900.0,37.6929,37.7483,37.6722,37.7483,61900.0
2011-06-24 11:45:00,54.6,54.61,54.54,54.56,52400.0,37.7552,37.7621,37.7137,37.7275,52400.0
2011-06-24 11:50:00,54.56,54.57,54.51,54.52,26000.0,37.7275,37.7344,37.6929,37.6999,26000.0
2011-06-24 11:55:00,54.51,54.54,54.47,54.51,98400.0,37.6929,37.7137,37.6653,37.6929,98400.0
2011-06-24 12:00:00,54.51,54.59,54.5,54.58,71600.0,37.6929,37.7483,37.686,37.7413,71600.0
2011-06-24 12:05:00,54.58,54.6,54.51,54.51,56700.0,37.7413,37.7552,37.6929,37.6929,56700.0
2011-06-24 12:10:00,54.51,54.53,54.49,54.51,66300.0,37.6929,37.7068,37.6791,37.6929,66300.0
2011-06-24 12:15:00,54.5,54.55,54.5,54.51,30000.0,37.686,37.7206,37.686,37.6929,30000.0
2011-06-24 12:20:00,54.5,54.53,54.46,54.48,50600.0,37.686,37.7068,37.6584,37.6722,50600.0
2011-06-24 12:25:00,54.48,54.58,54.47,54.56,97800.0,37.6722,37.7413,37.6653,37.7275,97800.0
2011-06-24 12:30:00,54.55,54.65,54.52,54.65,149700.0,37.7206,37.7898,37.6999,37.7898,149700.0
2011-06-24 12:35:00,54.66,54.67,54.62,54.64,56100.0,37.7967,37.8036,37.769,37.7828,56100.0
2011-06-24 12:40:00,54.63,54.64,54.56,54.57,38900.0,37.7759,37.7828,37.7275,37.7344,38900.0
2011-06-24 12:45:00,54.57,54.57,54.49,54.51,112900.0,37.7344,37.7344,37.6791,37.6929,112900.0
2011-06-24 12:50:00,54.51,54.53,54.42,54.48,131600.0,37.6929,37.7068,37.6307,37.6722,131600.0
2011-06-24 12:55:00,54.47,54.53,54.45,54.52,29800.0,37.6653,37.7068,37.6515,37.6999,29800.0
2011-06-24 13:00:00,54.53,54.55,54.37,54.41,91900.0,37.7068,37.7206,37.5961,37.6238,91900.0
2011-06-24 13:05:00,54.4,54.46,54.34,54.46,51500.0,37.6169,37.6584,37.5754,37.6584,51500.0
2011-06-24 13:10:00,54.46,54.51,54.41,54.45,62400.0,37.6584,37.6929,37.6238,37.6515,62400.0
2011-06-24 13:15:00,54.44,54.47,54.38,54.43,42400.0,37.6445,37.6653,37.6031,37.6376,42400.0
2011-06-24 13:20:00,54.43,54.48,54.4,54.47,32100.0,37.6376,37.6722,37.6169,37.6653,32100.0
2011-06-24 13:25:00,54.47,54.5,54.45,54.45,33800.0,37.6653,37.686,37.6515,37.6515,33800.0
2011-06-24 13:30:00,54.45,54.48,54.42,54.43,32300.0,37.6515,37.6722,37.6307,37.6376,32300.0
2011-06-24 13:35:00,54.43,54.54,54.4,54.49,57100.0,37.6376,37.7137,37.6169,37.6791,57100.0
2011-06-24 13:40:00,54.49,54.52,54.41,54.44,62500.0,37.6791,37.6999,37.6238,37.6445,62500.0
2011-06-24 13:45:00,54.45,54.48,54.42,54.44,51100.0,37.6515,37.6722,37.6307,37.6445,51100.0
2011-06-24 13:50:00,54.44,54.5,54.43,54.43,36900.0,37.6445,37.686,37.6376,37.6376,36900.0
2011-06-24 13:55:00,54.42,54.42,54.35,54.38,67900.0,37.6307,37.6307,37.5823,37.6031,67900.0
2011-06-24 14:00:00,54.38,54.4,54.27,54.3,62400.0,37.6031,37.6169,37.527,37.5477,62400.0
2011-06-24 14:05:00,54.29,54.31,54.23,54.27,71900.0,37.5408,37.5546,37.4993,37.527,71900.0
2011-06-24 14:10:00,54.27,54.32,54.24,54.24,83200.0,37.527,37.5616,37.5062,37.5062,83200.0
2011-06-24 14:15:00,54.24,54.37,54.24,54.36,70300.0,37.5062,37.5961,37.5062,37.5892,70300.0
2011-06-24 14:20:00,54.36,54.48,54.32,54.48,138800.0,37.5892,37.6722,37.5616,37.6722,138800.0
2011-06-24 14:25:00,54.46,54.52,54.46,54.5,87100.0,37.6584,37.6999,37.6584,37.686,87100.0
2011-06-24 14:30:00,54.49,54.51,54.45,54.45,60300.0,37.6791,37.6929,37.6515,37.6515,60300.0
2011-06-24 14:35:00,54.45,54.47,54.39,54.43,93500.0,37.6515,37.6653,37.61,37.6376,93500.0
2011-06-24 14:40:00,54.43,54.5,54.42,54.5,43100.0,37.6376,37.686,37.6307,37.686,43100.0
2011-06-24 14:45:00,54.5,54.54,54.34,54.34,224900.0,37.686,37.7137,37.5754,37.5754,224900.0
2011-06-24 14:50:00,54.35,54.44,54.34,54.41,163600.0,37.5823,37.6445,37.5754,37.6238,163600.0
2011-06-24 14:55:00,54.41,54.41,54.27,54.29,78900.0,37.6238,37.6238,37.527,37.5408,78900.0
2011-06-24 15:00:00,54.29,54.31,54.22,54.23,66100.0,37.5408,37.5546,37.4924,37.4993,66100.0
2011-06-24 15:05:00,54.22,54.22,54.16,54.17,92600.0,37.4924,37.4924,37.4509,37.4578,92600.0
2011-06-24 15:10:00,54.17,54.21,54.11,54.14,81300.0,37.4578,37.4855,37.4164,37.4371,81300.0
2011-06-24 15:15:00,54.14,54.23,54.14,54.21,61200.0,37.4371,37.4993,37.4371,37.4855,61200.0
2011-06-24 15:20:00,54.21,54.22,54.09,54.1,120300.0,37.4855,37.4924,37.4025,37.4094,120300.0
2011-06-24 15:25:00,54.1,54.19,54.1,54.16,139400.0,37.4094,37.4717,37.4094,37.4509,139400.0
2011-06-24 15:30:00,54.16,54.33,54.15,54.32,162000.0,37.4509,37.5685,37.444,37.5616,162000.0
2011-06-24 15:35:00,54.32,54.34,54.23,54.26,119100.0,37.5616,37.5754,37.4993,37.5201,119100.0
2011-06-24 15:40:00,54.26,54.32,54.21,54.24,111300.0,37.5201,37.5616,37.4855,37.5062,111300.0
2011-06-24 15:45:00,54.24,54.25,54.1,54.19,203000.0,37.5062,37.5132,37.4094,37.4717,203000.0
2011-06-24 15:50:00,54.19,54.2,54.12,54.17,197000.0,37.4717,37.4786,37.4233,37.4578,197000.0
2011-06-24 15:55:00,54.17,54.25,54.17,54.18,469100.0,37.4578,37.5132,37.4578,37.4648,469100.0
2011-06-27 09:30:00,54.08,54.27,53.9,54.09,284200.0,37.3956,37.527,37.2711,37.4025,284200.0
2011-06-27 09:35:00,54.08,54.09,53.7,53.7,297900.0,37.3956,37.4025,37.1328,37.1328,297900.0
2011-06-27 09:40:00,53.7,54.08,53.64,54.07,352400.0,37.1328,37.3956,37.0914,37.3887,352400.0
2011-06-27 09:45:00,54.07,54.12,53.93,53.93,160100.0,37.3887,37.4233,37.2919,37.2919,160100.0
2011-06-27 09:50:00,53.93,53.97,53.78,53.85,231400.0,37.2919,37.3195,37.1882,37.2366,231400.0
2011-06-27 09:55:00,53.84,53.86,53.74,53.74,166300.0,37.2296,37.2435,37.1605,37.1605,166300.0
2011-06-27 10:00:00,53.75,53.87,53.73,53.84,166100.0,37.1674,37.2504,37.1536,37.2296,166100.0
2011-06-27 10:05:00,53.85,53.87,53.74,53.78,144300.0,37.2366,37.2504,37.1605,37.1882,144300.0
2011-06-27 10:10:00,53.78,53.88,53.78,53.85,97800.0,37.1882,37.2573,37.1882,37.2366,97800.0
2011-06-27 10:15:00,53.87,53.95,53.83,53.95,138400.0,37.2504,37.3057,37.2227,37.3057,138400.0
2011-06-27 10:20:00,53.95,54.21,53.93,54.18,230500.0,37.3057,37.4855,37.2919,37.4648,230500.0
2011-06-27 10:25:00,54.18,54.34,54.17,54.34,257400.0,37.4648,37.5754,37.4578,37.5754,257400.0
2011-06-27 10:30:00,54.33,54.47,54.31,54.4,218200.0,37.5685,37.6653,37.5546,37.6169,218200.0
2011-06-27 10:35:00,54.4,54.52,54.4,54.42,112700.0,37.6169,37.6999,37.6169,37.6307,112700.0
2011-06-27 10:40:00,54.42,54.45,54.28,54.32,164200.0,37.6307,37.6515,37.5339,37.5616,164200.0
2011-06-27 10:45:00,54.32,54.34,54.21,54.25,121700.0,37.5616,37.5754,37.4855,37.5132,121700.0
2011-06-27 10:50:00,54.24,54.35,54.24,54.32,56000.0,37.5062,37.5823,37.5062,37.5616,56000.0
2011-06-27 10:55:00,54.32,54.39,54.29,54.34,48300.0,37.5616,37.61,37.5408,37.5754,48300.0
2011-06-27 11:00:00,54.35,54.43,54.3,54.37,80400.0,37.5823,37.6376,37.5477,37.5961,80400.0
2011-06-27 11:05:00,54.36,54.4,54.22,54.25,115100.0,37.5892,37.6169,37.4924,37.5132,115100.0
2011-06-27 11:10:00,54.24,54.36,54.23,54.35,72600.0,37.5062,37.5892,37.4993,37.5823,72600.0
2011-06-27 11:15:00,54.35,54.36,54.24,54.25,59100.0,37.5823,37.5892,37.5062,37.5132,59100.0
2011-06-27 11:20:00,54.25,54.3,54.22,54.27,32200.0,37.5132,37.5477,37.4924,37.527,32200.0
2011-06-27 11:25:00,54.28,54.32,54.26,54.28,21700.0,37.5339,37.5616,37.5201,37.5339,21700.0
2011-06-27 11:30:00,54.29,54.3,54.25,54.3,39200.0,37.5408,37.5477,37.5132,37.5477,39200.0
2011-06-27 11:35:00,54.3,54.39,54.29,54.39,47900.0,37.5477,37.61,37.5408,37.61,47900.0
2011-06-27 11:40:00,54.39,54.42,54.35,54.35,94900.0,37.61,37.6307,37.5823,37.5823,94900.0
2011-06-27 11:45:00,54.35,54.53,54.34,54.52,98100.0,37.5823,37.7068,37.5754,37.6999,98100.0
2011-06-27 11:50:00,54.53,54.63,54.51,54.59,172200.0,37.7068,37.7759,37.6929,37.7483,172200.0
2011-06-27 11:55:00,54.6,54.61,54.55,54.59,43100.0,37.7552,37.7621,37.7206,37.7483,43100.0
2011-06-27 12:00:00,54.59,54.67,54.59,54.63,85000.0,37.7483,37.8036,37.7483,37.7759,85000.0
2011-06-27 12:05:00,54.64,54.69,54.59,54.65,60300.0,37.7828,37.8174,37.7483,37.7898,60300.0
2011-06-27 12:10:00,54.65,54.7,54.64,54.67,61800.0,37.7898,37.8243,37.7828,37.8036,61800.0
2011-06-27 12:15:00,54.68,54.74,54.66,54.69,142500.0,37.8105,37.852,37.7967,37.8174,142500.0
2011-06-27 12:20:00,54.69,54.7,54.65,54.65,73300.0,37.8174,37.8243,37.7898,37.7898,73300.0
2011-06-27 12:25:00,54.65,54.75,54.65,54.71,71100.0,37.7898,37.8589,37.7898,37.8312,71100.0
2011-06-27 12:30:00,54.7,54.7,54.64,54.67,66500.0,37.8243,37.8243,37.7828,37.8036,66500.0
2011-06-27 12:35:00,54.67,54.74,54.67,54.73,59900.0,37.8036,37.852,37.8036,37.8451,59900.0
2011-06-27 12:40:00,54.74,54.75,54.69,54.7,62900.0,37.852,37.8589,37.8174,37.8243,62900.0
2011-06-27 12:45:00,54.7,54.72,54.67,54.7,61200.0,37.8243,37.8382,37.8036,37.8243,61200.0
2011-06-27 12:50:00,54.7,54.73,54.69,54.7,37000.0,37.8243,37.8451,37.8174,37.8243,37000.0
2011-06-27 12:55:00,54.71,54.72,54.68,54.69,38200.0,37.8312,37.8382,37.8105,37.8174,38200.0
2011-06-27 13:00:00,54.68,54.76,54.66,54.73,61000.0,37.8105,37.8658,37.7967,37.8451,61000.0
2011-06-27 13:05:00,54.73,54.76,54.71,54.72,19700.0,37.8451,37.8658,37.8312,37.8382,19700.0
2011-06-27 13:10:00,54.71,54.74,54.67,54.72,41000.0,37.8312,37.852,37.8036,37.8382,41000.0
2011-06-27 13:15:00,54.73,54.75,54.68,54.74,74200.0,37.8451,37.8589,37.8105,37.852,74200.0
2011-06-27 13:20:00,54.73,54.73,54.56,54.58,128800.0,37.8451,37.8451,37.7275,37.7413,128800.0
2011-06-27 13:25:00,54.58,54.6,54.48,54.48,89300.0,37.7413,37.7552,37.6722,37.6722,89300.0
2011-06-27 13:30:00,54.5,54.55,54.43,54.55,94800.0,37.686,37.7206,37.6376,37.7206,94800.0
2011-06-27 13:35:00,54.55,54.6,54.54,54.56,26000.0,37.7206,37.7552,37.7137,37.7275,26000.0
2011-06-27 13:40:00,54.57,54.6,54.51,54.58,34200.0,37.7344,37.7552,37.6929,37.7413,34200.0
2011-06-27 13:45:00,54.58,54.63,54.56,54.57,28300.0,37.7413,37.7759,37.7275,37.7344,28300.0
2011-06-27 13:50:00,54.58,54.69,54.57,54.64,56400.0,37.7413,37.8174,37.7344,37.7828,56400.0
2011-06-27 13:55:00,54.64,54.68,54.63,54.68,26000.0,37.7828,37.8105,37.7759,37.8105,26000.0
2011-06-27 14:00:00,54.68,54.87,54.68,54.78,176600.0,37.8105,37.9419,37.8105,37.8796,176600.0
2011-06-27 14:05:00,54.78,54.89,54.78,54.86,118400.0,37.8796,37.9557,37.8796,37.935,118400.0
2011-06-27 14:10:00,54.87,55.0,54.85,54.97,156800.0,37.9419,38.0318,37.9281,38.011,156800.0
2011-06-27 14:15:00,54.96,55.0,54.96,54.99,195100.0,38.0041,38.0318,38.0041,38.0249,195100.0
2011-06-27 14:20:00,54.98,54.99,54.95,54.97,75000.0,38.0179,38.0249,37.9972,38.011,75000.0
2011-06-27 14:25:00,54.97,55.04,54.96,55.04,230400.0,38.011,38.0594,38.0041,38.0594,230400.0
2011-06-27 14:30:00,55.03,55.11,55.01,55.08,147900.0,38.0525,38.1078,38.0387,38.0871,147900.0
2011-06-27 14:35:00,55.07,55.11,55.04,55.05,99200.0,38.0802,38.1078,38.0594,38.0663,99200.0
2011-06-27 14:40:00,55.06,55.09,54.96,54.99,87600.0,38.0733,38.094,38.0041,38.0249,87600.0
2011-06-27 14:45:00,54.99,55.06,54.97,55.01,68000.0,38.0249,38.0733,38.011,38.0387,68000.0
2011-06-27 14:50:00,55.0,55.0,54.93,54.94,37500.0,38.0318,38.0318,37.9834,37.9903,37500.0
2011-06-27 14:55:00,54.93,54.94,54.91,54.92,27700.0,37.9834,37.9903,37.9695,37.9765,27700.0
2011-06-27 15:00:00,54.93,54.97,54.91,54.94,53600.0,37.9834,38.011,37.9695,37.9903,53600.0
2011-06-27 15:05:00,54.94,54.95,54.85,54.86,66300.0,37.9903,37.9972,37.9281,37.935,66300.0
2011-06-27 15:10:00,54.86,54.91,54.85,54.91,54700.0,37.935,37.9695,37.9281,37.9695,54700.0
2011-06-27 15:15:00,54.91,54.91,54.83,54.87,164300.0,37.9695,37.9695,37.9142,37.9419,164300.0
2011-06-27 15:20:00,54.87,55.0,54.86,55.0,128300.0,37.9419,38.0318,37.935,38.0318,128300.0
2011-06-27 15:25:00,55.0,55.04,54.96,55.01,146500.0,38.0318,38.0594,38.0041,38.0387,146500.0
2011-06-27 15:30:00,55.0,55.03,54.92,54.94,122700.0,38.0318,38.0525,37.9765,37.9903,122700.0
2011-06-27 15:35:00,54.94,54.95,54.82,54.84,103600.0,37.9903,37.9972,37.9073,37.9211,103600.0
2011-06-27 15:40:00,54.83,54.91,54.83,54.85,144000.0,37.9142,37.9695,37.9142,37.9281,144000.0
2011-06-27 15:45:00,54.85,54.85,54.77,54.82,216300.0,37.9281,37.9281,37.8727,37.9073,216300.0
2011-06-27 15:50:00,54.81,54.82,54.74,54.77,408500.0,37.9004,37.9073,37.852,37.8727,408500.0
2011-06-27 15:55:00,54.76,54.77,54.67,54.75,389000.0,37.8658,37.8727,37.8036,37.8589,389000.0
2011-06-28 09:30:00,54.83,55.06,54.71,54.98,228500.0,37.9142,38.0733,37.8312,38.0179,228500.0
2011-06-28 09:35:00,54.97,55.18,54.88,55.17,409800.0,38.011,38.1562,37.9488,38.1493,409800.0
2011-06-28 09:40:00,55.16,55.46,55.15,55.42,640300.0,38.1424,38.3499,38.1355,38.3222,640300.0
2011-06-28 09:45:00,55.41,55.54,55.4,55.51,356000.0,38.3153,38.4052,38.3084,38.3844,356000.0
2011-06-28 09:50:00,55.51,55.54,55.39,55.45,309000.0,38.3844,38.4052,38.3015,38.3429,309000.0
2011-06-28 09:55:00,55.44,55.65,55.42,55.51,277200.0,38.336,38.4812,38.3222,38.3844,277200.0
2011-06-28 10:00:00,55.5,55.58,55.42,55.47,147000.0,38.3775,38.4328,38.3222,38.3568,147000.0
2011-06-28 10:05:00,55.48,55.54,55.4,55.53,138600.0,38.3637,38.4052,38.3084,38.3983,138600.0
2011-06-28 10:10:00,55.53,55.59,55.47,55.48,130100.0,38.3983,38.4398,38.3568,38.3637,130100.0
2011-06-28 10:15:00,55.48,55.54,55.42,55.43,108400.0,38.3637,38.4052,38.3222,38.3291,108400.0
2011-06-28 10:20:00,55.43,55.44,55.27,55.3,269800.0,38.3291,38.336,38.2185,38.2392,269800.0
2011-06-28 10:25:00,55.29,55.56,55.28,55.55,148200.0,38.2323,38.419,38.2254,38.4121,148200.0
2011-06-28 10:30:00,55.55,55.67,55.49,55.51,224700.0,38.4121,38.4951,38.3706,38.3844,224700.0
2011-06-28 10:35:00,55.5,55.51,55.28,55.35,149400.0,38.3775,38.3844,38.2254,38.2738,149400.0
2011-06-28 10:40:00,55.35,55.4,55.32,55.38,115500.0,38.2738,38.3084,38.2531,38.2945,115500.0
2011-06-28 10:45:00,55.38,55.41,55.34,55.35,53400.0,38.2945,38.3153,38.2669,38.2738,53400.0
2011-06-28 10:50:00,55.35,55.4,55.33,55.38,44600.0,38.2738,38.3084,38.26,38.2945,44600.0
2011-06-28 10:55:00,55.37,55.5,55.37,55.44,89800.0,38.2876,38.3775,38.2876,38.336,89800.0
2011-06-28 11:00:00,55.44,55.45,55.33,55.34,87000.0,38.336,38.3429,38.26,38.2669,87000.0
2011-06-28 11:05:00,55.34,55.45,55.34,55.45,36000.0,38.2669,38.3429,38.2669,38.3429,36000.0
2011-06-28 11:10:00,55.45,55.47,55.39,55.44,51200.0,38.3429,38.3568,38.3015,38.336,51200.0
2011-06-28 11:15:00,55.45,55.52,55.4,55.4,94800.0,38.3429,38.3913,38.3084,38.3084,94800.0
2011-06-28 11:20:00,55.41,55.53,55.4,55.5,74600.0,38.3153,38.3983,38.3084,38.3775,74600.0
2011-06-28 11:25:00,55.51,55.53,55.41,55.42,59300.0,38.3844,38.3983,38.3153,38.3222,59300.0
2011-06-28 11:30:00,55.43,55.45,55.39,55.4,54300.0,38.3291,38.3429,38.3015,38.3084,54300.0
2011-06-28 11:35:00,55.4,55.43,55.35,55.37,94900.0,38.3084,38.3291,38.2738,38.2876,94900.0
2011-06-28 11:40:00,55.36,55.43,55.32,55.32,153000.0,38.2807,38.3291,38.2531,38.2531,153000.0
2011-06-28 11:45:00,55.32,55.45,55.32,55.39,77000.0,38.2531,38.3429,38.2531,38.3015,77000.0
2011-06-28 11:50:00,55.39,55.42,55.32,55.36,42800.0,38.3015,38.3222,38.2531,38.2807,42800.0
2011-06-28 11:55:00,55.36,55.37,55.3,55.35,46500.0,38.2807,38.2876,38.2392,38.2738,46500.0
2011-06-28 12:00:00,55.36,55.52,55.36,55.51,81800.0,38.2807,38.3913,38.2807,38.3844,81800.0
2011-06-28 12:05:00,55.51,55.52,55.47,55.48,32200.0,38.3844,38.3913,38.3568,38.3637,32200.0
2011-06-28 12:10:00,55.48,55.53,55.46,55.48,99100.0,38.3637,38.3983,38.3499,38.3637,99100.0
2011-06-28 12:15:00,55.49,55.5,55.45,55.48,49400.0,38.3706,38.3775,38.3429,38.3637,49400.0
2011-06-28 12:20:00,55.47,55.47,55.41,55.41,41600.0,38.3568,38.3568,38.3153,38.3153,41600.0
2011-06-28 12:25:00,55.41,55.42,55.34,55.36,66000.0,38.3153,38.3222,38.2669,38.2807,66000.0
2011-06-28 12:30:00,55.36,55.4,55.34,55.35,53500.0,38.2807,38.3084,38.2669,38.2738,53500.0
2011-06-28 12:35:00,55.35,55.37,55.33,55.33,54600.0,38.2738,38.2876,38.26,38.26,54600.0
2011-06-28 12:40:00,55.32,55.33,55.21,55.27,99700.0,38.2531,38.26,38.177,38.2185,99700.0
2011-06-28 12:45:00,55.28,55.34,55.28,55.31,92500.0,38.2254,38.2669,38.2254,38.2461,92500.0
2011-06-28 12:50:00,55.3,55.31,55.23,55.27,51700.0,38.2392,38.2461,38.1908,38.2185,51700.0
2011-06-28 12:55:00,55.27,55.32,55.26,55.28,61900.0,38.2185,38.2531,38.2116,38.2254,61900.0
2011-06-28 13:00:00,55.28,55.39,55.25,55.37,80300.0,38.2254,38.3015,38.2046,38.2876,80300.0
2011-06-28 13:05:00,55.38,55.45,55.35,55.42,87600.0,38.2945,38.3429,38.2738,38.3222,87600.0
2011-06-28 13:10:00,55.42,55.45,55.4,55.41,38000.0,38.3222,38.3429,38.3084,38.3153,38000.0
2011-06-28 13:15:00,55.41,55.43,55.38,55.42,31100.0,38.3153,38.3291,38.2945,38.3222,31100.0
2011-06-28 13:20:00,55.41,55.45,55.39,55.43,46100.0,38.3153,38.3429,38.3015,38.3291,46100.0
2011-06-28 13:25:00,55.44,55.46,55.43,55.45,78500.0,38.336,38.3499,38.3291,38.3429,78500.0
2011-06-28 13:30:00,55.45,55.46,55.37,55.39,35200.0,38.3429,38.3499,38.2876,38.3015,35200.0
2011-06-28 13:35:00,55.39,55.5,55.38,55.47,90500.0,38.3015,38.3775,38.2945,38.3568,90500.0
2011-06-28 13:40:00,55.47,55.48,55.4,55.41,36200.0,38.3568,38.3637,38.3084,38.3153,36200.0
2011-06-28 13:45:00,55.41,55.5,55.41,55.49,43700.0,38.3153,38.3775,38.3153,38.3706,43700.0
2011-06-28 13:50:00,55.48,55.48,55.41,55.46,56700.0,38.3637,38.3637,38.3153,38.3499,56700.0
2011-06-28 13:55:00,55.45,55.48,55.41,55.41,43800.0,38.3429,38.3637,38.3153,38.3153,43800.0
2011-06-28 14:00:00,55.41,55.43,55.36,55.37,61200.0,38.3153,38.3291,38.2807,38.2876,61200.0
2011-06-28 14:05:00,55.38,55.38,55.33,55.38,129500.0,38.2945,38.2945,38.26,38.2945,129500.0
2011-06-28 14:10:00,55.38,55.41,55.35,55.36,36900.0,38.2945,38.3153,38.2738,38.2807,36900.0
2011-06-28 14:15:00,55.36,55.41,55.36,55.39,48600.0,38.2807,38.3153,38.2807,38.3015,48600.0
2011-06-28 14:20:00,55.39,55.42,55.36,55.37,37800.0,38.3015,38.3222,38.2807,38.2876,37800.0
2011-06-28 14:25:00,55.37,55.43,55.36,55.42,88600.0,38.2876,38.3291,38.2807,38.3222,88600.0
2011-06-28 14:30:00,55.42,55.47,55.38,55.47,58400.0,38.3222,38.3568,38.2945,38.3568,58400.0
2011-06-28 14:35:00,55.46,55.59,55.46,55.56,169200.0,38.3499,38.4398,38.3499,38.419,169200.0
2011-06-28 14:40:00,55.57,55.57,55.49,55.5,81300.0,38.4259,38.4259,38.3706,38.3775,81300.0
2011-06-28 14:45:00,55.49,55.5,55.45,55.48,50100.0,38.3706,38.3775,38.3429,38.3637,50100.0
2011-06-28 14:50:00,55.47,55.47,55.37,55.42,109900.0,38.3568,38.3568,38.2876,38.3222,109900.0
2011-06-28 14:55:00,55.42,55.45,55.39,55.41,49500.0,38.3222,38.3429,38.3015,38.3153,49500.0
2011-06-28 15:00:00,55.43,55.49,55.42,55.48,90700.0,38.3291,38.3706,38.3222,38.3637,90700.0
2011-06-28 15:05:00,55.48,55.51,55.44,55.49,62200.0,38.3637,38.3844,38.336,38.3706,62200.0
2011-06-28 15:10:00,55.49,55.51,55.45,55.45,75400.0,38.3706,38.3844,38.3429,38.3429,75400.0
2011-06-28 15:15:00,55.44,55.47,55.42,55.43,70900.0,38.336,38.3568,38.3222,38.3291,70900.0
2011-06-28 15:20:00,55.43,55.47,55.41,55.41,72700.0,38.3291,38.3568,38.3153,38.3153,72700.0
2011-06-28 15:25:00,55.41,55.43,55.33,55.35,112600.0,38.3153,38.3291,38.26,38.2738,112600.0
2011-06-28 15:30:00,55.36,55.38,55.3,55.32,108200.0,38.2807,38.2945,38.2392,38.2531,108200.0
2011-06-28 15:35:00,55.32,55.38,55.32,55.38,112800.0,38.2531,38.2945,38.2531,38.2945,112800.0
2011-06-28 15:40:00,55.37,55.45,55.37,55.44,135100.0,38.2876,38.3429,38.2876,38.336,135100.0
2011-06-28 15:45:00,55.45,55.5,55.42,55.44,182100.0,38.3429,38.3775,38.3222,38.336,182100.0
2011-06-28 15:50:00,55.44,55.48,55.38,55.39,269300.0,38.336,38.3637,38.2945,38.3015,269300.0
2011-06-28 15:55:00,55.39,55.5,55.39,55.46,384100.0,38.3015,38.3775,38.3015,38.3499,384100.0
2011-06-29 09:30:00,55.52,55.86,55.51,55.78,284300.0,38.3913,38.6265,38.3844,38.5711,284300.0
2011-06-29 09:35:00,55.79,55.87,55.59,55.87,307500.0,38.578,38.6334,38.4398,38.6334,307500.0
2011-06-29 09:40:00,55.86,55.88,55.8,55.8,203000.0,38.6265,38.6403,38.585,38.585,203000.0
2011-06-29 09:45:00,55.8,55.88,55.72,55.72,245300.0,38.585,38.6403,38.5296,38.5296,245300.0
2011-06-29 09:50:00,55.73,55.84,55.72,55.84,167200.0,38.5366,38.6126,38.5296,38.6126,167200.0
2011-06-29 09:55:00,55.84,55.89,55.78,55.89,129500.0,38.6126,38.6472,38.5711,38.6472,129500.0
2011-06-29 10:00:00,55.9,55.93,55.55,55.55,290100.0,38.6541,38.6749,38.4121,38.4121,290100.0
2011-06-29 10:05:00,55.56,55.57,55.38,55.38,192600.0,38.419,38.4259,38.2945,38.2945,192600.0
2011-06-29 10:10:00,55.38,55.6,55.33,55.6,176800.0,38.2945,38.4467,38.26,38.4467,176800.0
2011-06-29 10:15:00,55.61,55.7,55.56,55.67,100400.0,38.4536,38.5158,38.419,38.4951,100400.0
2011-06-29 10:20:00,55.66,55.75,55.66,55.69,92000.0,38.4882,38.5504,38.4882,38.5089,92000.0
2011-06-29 10:25:00,55.68,55.7,55.63,55.7,74100.0,38.502,38.5158,38.4674,38.5158,74100.0
2011-06-29 10:30:00,55.71,55.83,55.69,55.83,111200.0,38.5227,38.6057,38.5089,38.6057,111200.0
2011-06-29 10:35:00,55.82,55.84,55.77,55.83,181900.0,38.5988,38.6126,38.5642,38.6057,181900.0
2011-06-29 10:40:00,55.82,55.87,55.8,55.82,159100.0,38.5988,38.6334,38.585,38.5988,159100.0
2011-06-29 10:45:00,55.82,55.85,55.76,55.79,173000.0,38.5988,38.6195,38.5573,38.578,173000.0
2011-06-29 10:50:00,55.79,55.82,55.73,55.75,116900.0,38.578,38.5988,38.5366,38.5504,116900.0
2011-06-29 10:55:00,55.75,55.82,55.74,55.79,113700.0,38.5504,38.5988,38.5435,38.578,113700.0
2011-06-29 11:00:00,55.79,55.79,55.67,55.68,118100.0,38.578,38.578,38.4951,38.502,118100.0
2011-06-29 11:05:00,55.68,55.84,55.68,55.8,85800.0,38.502,38.6126,38.502,38.585,85800.0
2011-06-29 11:10:00,55.81,55.81,55.71,55.76,51600.0,38.5919,38.5919,38.5227,38.5573,51600.0
2011-06-29 11:15:00,55.76,55.88,55.76,55.8,108100.0,38.5573,38.6403,38.5573,38.585,108100.0
2011-06-29 11:20:00,55.8,55.83,55.75,55.82,48300.0,38.585,38.6057,38.5504,38.5988,48300.0
2011-06-29 11:25:00,55.81,55.81,55.67,55.72,85700.0,38.5919,38.5919,38.4951,38.5296,85700.0
2011-06-29 11:30:00,55.73,55.74,55.64,55.64,115700.0,38.5366,38.5435,38.4743,38.4743,115700.0
2011-06-29 11:35:00,55.63,55.69,55.62,55.65,76500.0,38.4674,38.5089,38.4605,38.4812,76500.0
2011-06-29 11:40:00,55.66,55.66,55.61,55.63,119800.0,38.4882,38.4882,38.4536,38.4674,119800.0
2011-06-29 11:45:00,55.62,55.65,55.59,55.61,170300.0,38.4605,38.4812,38.4398,38.4536,170300.0
2011-06-29 11:50:00,55.6,55.7,55.6,55.7,94800.0,38.4467,38.5158,38.4467,38.5158,94800.0
2011-06-29 11:55:00,55.7,55.75,55.7,55.75,101100.0,38.5158,38.5504,38.5158,38.5504,101100.0
2011-06-29 12:00:00,55.75,55.82,55.72,55.81,87900.0,38.5504,38.5988,38.5296,38.5919,87900.0
2011-06-29 12:05:00,55.81,55.83,55.8,55.81,49800.0,38.5919,38.6057,38.585,38.5919,49800.0
2011-06-29 12:10:00,55.8,55.85,55.8,55.83,80500.0,38.585,38.6195,38.585,38.6057,80500.0
2011-06-29 12:15:00,55.83,55.86,55.78,55.78,76800.0,38.6057,38.6265,38.5711,38.5711,76800.0
2011-06-29 12:20:00,55.77,55.79,55.68,55.68,74000.0,38.5642,38.578,38.502,38.502,74000.0
2011-06-29 12:25:00,55.69,55.72,55.64,55.64,57800.0,38.5089,38.5296,38.4743,38.4743,57800.0
2011-06-29 12:30:00,55.65,55.67,55.63,55.66,57000.0,38.4812,38.4951,38.4674,38.4882,57000.0
2011-06-29 12:35:00,55.66,55.68,55.62,55.64,78400.0,38.4882,38.502,38.4605,38.4743,78400.0
2011-06-29 12:40:00,55.63,55.64,55.58,55.6,84600.0,38.4674,38.4743,38.4328,38.4467,84600.0
2011-06-29 12:45:00,55.6,55.68,55.59,55.66,108900.0,38.4467,38.502,38.4398,38.4882,108900.0
2011-06-29 12:50:00,55.66,55.73,55.66,55.69,59700.0,38.4882,38.5366,38.4882,38.5089,59700.0
2011-06-29 12:55:00,55.69,55.73,55.69,55.72,37900.0,38.5089,38.5366,38.5089,38.5296,37900.0
2011-06-29 13:00:00,55.72,55.74,55.69,55.74,51300.0,38.5296,38.5435,38.5089,38.5435,51300.0
2011-06-29 13:05:00,55.73,55.84,55.73,55.84,74400.0,38.5366,38.6126,38.5366,38.6126,74400.0
2011-06-29 13:10:00,55.84,55.91,55.79,55.8,181500.0,38.6126,38.661,38.578,38.585,181500.0
2011-06-29 13:15:00,55.81,55.82,55.7,55.71,61200.0,38.5919,38.5988,38.5158,38.5227,61200.0
2011-06-29 13:20:00,55.71,55.72,55.67,55.72,85600.0,38.5227,38.5296,38.4951,38.5296,85600.0
2011-06-29 13:25:00,55.72,55.75,55.69,55.75,57300.0,38.5296,38.5504,38.5089,38.5504,57300.0
2011-06-29 13:30:00,55.75,55.82,55.74,55.8,53900.0,38.5504,38.5988,38.5435,38.585,53900.0
2011-06-29 13:35:00,55.8,55.82,55.76,55.79,57100.0,38.585,38.5988,38.5573,38.578,57100.0
2011-06-29 13:40:00,55.79,55.82,55.79,55.8,54800.0,38.578,38.5988,38.578,38.585,54800.0
2011-06-29 13:45:00,55.81,55.81,55.77,55.77,44100.0,38.5919,38.5919,38.5642,38.5642,44100.0
2011-06-29 13:50:00,55.77,55.78,55.68,55.7,68100.0,38.5642,38.5711,38.502,38.5158,68100.0
2011-06-29 13:55:00,55.69,55.72,55.63,55.66,94300.0,38.5089,38.5296,38.4674,38.4882,94300.0
2011-06-29 14:00:00,55.66,55.69,55.64,55.67,89300.0,38.4882,38.5089,38.4743,38.4951,89300.0
2011-06-29 14:05:00,55.66,55.66,55.52,55.52,124500.0,38.4882,38.4882,38.3913,38.3913,124500.0
2011-06-29 14:10:00,55.53,55.54,55.46,55.47,117800.0,38.3983,38.4052,38.3499,38.3568,117800.0
2011-06-29 14:15:00,55.47,55.51,55.45,55.48,96700.0,38.3568,38.3844,38.3429,38.3637,96700.0
2011-06-29 14:20:00,55.48,55.49,55.29,55.31,297900.0,38.3637,38.3706,38.2323,38.2461,297900.0
2011-06-29 14:25:00,55.31,55.35,55.27,55.32,221300.0,38.2461,38.2738,38.2185,38.2531,221300.0
2011-06-29 14:30:00,55.31,55.42,55.28,55.41,158100.0,38.2461,38.3222,38.2254,38.3153,158100.0
2011-06-29 14:35:00,55.41,55.44,55.38,55.38,167800.0,38.3153,38.336,38.2945,38.2945,167800.0
2011-06-29 14:40:00,55.39,55.4,55.25,55.28,220000.0,38.3015,38.3084,38.2046,38.2254,220000.0
2011-06-29 14:45:00,55.28,55.4,55.27,55.34,177000.0,38.2254,38.3084,38.2185,38.2669,177000.0
2011-06-29 14:50:00,55.34,55.41,55.33,55.35,226000.0,38.2669,38.3153,38.26,38.2738,226000.0
2011-06-29 14:55:00,55.36,55.44,55.33,55.43,120000.0,38.2807,38.336,38.26,38.3291,120000.0
2011-06-29 15:00:00,55.44,55.49,55.4,55.41,212800.0,38.336,38.3706,38.3084,38.3153,212800.0
2011-06-29 15:05:00,55.41,55.44,55.39,55.41,165800.0,38.3153,38.336,38.3015,38.3153,165800.0
2011-06-29 15:10:00,55.42,55.5,55.41,55.44,211800.0,38.3222,38.3775,38.3153,38.336,211800.0
2011-06-29 15:15:00,55.44,55.46,55.37,55.4,272900.0,38.336,38.3499,38.2876,38.3084,272900.0
2011-06-29 15:20:00,55.4,55.41,55.32,55.37,198900.0,38.3084,38.3153,38.2531,38.2876,198900.0
2011-06-29 15:25:00,55.38,55.5,55.37,55.43,194900.0,38.2945,38.3775,38.2876,38.3291,194900.0
2011-06-29 15:30:00,55.43,55.44,55.36,55.39,215400.0,38.3291,38.336,38.2807,38.3015,215400.0
2011-06-29 15:35:00,55.39,55.41,55.35,55.4,182400.0,38.3015,38.3153,38.2738,38.3084,182400.0
2011-06-29 15:40:00,55.4,55.5,55.39,55.47,312000.0,38.3084,38.3775,38.3015,38.3568,312000.0
2011-06-29 15:45:00,55.46,55.47,55.37,55.42,287300.0,38.3499,38.3568,38.2876,38.3222,287300.0
2011-06-29 15:50:00,55.42,55.45,55.38,55.44,346600.0,38.3222,38.3429,38.2945,38.336,346600.0
2011-06-29 15:55:00,55.43,55.47,55.42,55.44,497900.0,38.3291,38.3568,38.3222,38.336,497900.0
2011-06-30 09:30:00,55.66,55.87,55.51,55.78,243300.0,38.4882,38.6334,38.3844,38.5711,243300.0
2011-06-30 09:35:00,55.76,56.02,55.62,55.69,312600.0,38.5573,38.7371,38.4605,38.5089,312600.0
2011-06-30 09:40:00,55.69,56.01,55.55,55.97,233400.0,38.5089,38.7302,38.4121,38.7025,233400.0
2011-06-30 09:45:00,55.96,56.03,55.91,55.96,229900.0,38.6956,38.744,38.661,38.6956,229900.0
2011-06-30 09:50:00,55.96,56.05,55.91,56.04,165300.0,38.6956,38.7578,38.661,38.7509,165300.0
2011-06-30 09:55:00,56.05,56.24,56.04,56.21,414900.0,38.7578,38.8892,38.7509,38.8685,414900.0
2011-06-30 10:00:00,56.21,56.3,56.16,56.19,387800.0,38.8685,38.9307,38.8339,38.8546,387800.0
2011-06-30 10:05:00,56.19,56.32,56.18,56.29,177300.0,38.8546,38.9445,38.8477,38.9238,177300.0
2011-06-30 10:10:00,56.29,56.3,56.15,56.15,130600.0,38.9238,38.9307,38.827,38.827,130600.0
2011-06-30 10:15:00,56.16,56.23,56.13,56.16,135700.0,38.8339,38.8823,38.8132,38.8339,135700.0
2011-06-30 10:20:00,56.17,56.39,56.17,56.39,155600.0,38.8408,38.9929,38.8408,38.9929,155600.0
2011-06-30 10:25:00,56.38,56.41,56.36,56.38,137000.0,38.986,39.0068,38.9722,38.986,137000.0
2011-06-30 10:30:00,56.37,56.42,56.28,56.42,182300.0,38.9791,39.0137,38.9169,39.0137,182300.0
2011-06-30 10:35:00,56.41,56.45,56.31,56.43,157400.0,39.0068,39.0344,38.9376,39.0206,157400.0
2011-06-30 10:40:00,56.43,56.5,56.42,56.48,142400.0,39.0206,39.069,39.0137,39.0552,142400.0
2011-06-30 10:45:00,56.48,56.48,56.39,56.47,194900.0,39.0552,39.0552,38.9929,39.0483,194900.0
2011-06-30 10:50:00,56.48,56.5,56.44,56.46,133600.0,39.0552,39.069,39.0275,39.0413,133600.0
2011-06-30 10:55:00,56.46,56.53,56.36,56.53,178600.0,39.0413,39.0897,38.9722,39.0897,178600.0
2011-06-30 11:00:00,56.52,56.74,56.48,56.71,343300.0,39.0828,39.235,39.0552,39.2142,343300.0
2011-06-30 11:05:00,56.71,56.72,56.61,56.67,119300.0,39.2142,39.2211,39.1451,39.1866,119300.0
2011-06-30 11:10:00,56.67,56.78,56.65,56.74,173400.0,39.1866,39.2626,39.1727,39.235,173400.0
2011-06-30 11:15:00,56.74,56.74,56.66,56.71,58500.0,39.235,39.235,39.1796,39.2142,58500.0
2011-06-30 11:20:00,56.71,56.84,56.7,56.74,165800.0,39.2142,39.3041,39.2073,39.235,165800.0
2011-06-30 11:25:00,56.73,56.8,56.72,56.73,147300.0,39.228,39.2765,39.2211,39.228,147300.0
2011-06-30 11:30:00,56.74,56.85,56.74,56.78,102100.0,39.235,39.311,39.235,39.2626,102100.0
2011-06-30 11:35:00,56.79,56.85,56.78,56.84,105500.0,39.2695,39.311,39.2626,39.3041,105500.0
2011-06-30 11:40:00,56.83,56.84,56.77,56.77,92300.0,39.2972,39.3041,39.2557,39.2557,92300.0
2011-06-30 11:45:00,56.78,56.78,56.67,56.67,231200.0,39.2626,39.2626,39.1866,39.1866,231200.0
2011-06-30 11:50:00,56.68,56.69,56.58,56.6,85500.0,39.1935,39.2004,39.1243,39.1382,85500.0
2011-06-30 11:55:00,56.6,56.74,56.6,56.71,46400.0,39.1382,39.235,39.1382,39.2142,46400.0
2011-06-30 12:00:00,56.71,56.74,56.7,56.71,38100.0,39.2142,39.235,39.2073,39.2142,38100.0
2011-06-30 12:05:00,56.7,56.75,56.67,56.75,48700.0,39.2073,39.2419,39.1866,39.2419,48700.0
2011-06-30 12:10:00,56.75,56.76,56.73,56.74,59200.0,39.2419,39.2488,39.228,39.235,59200.0
2011-06-30 12:15:00,56.74,56.79,56.73,56.77,72500.0,39.235,39.2695,39.228,39.2557,72500.0
2011-06-30 12:20:00,56.77,56.78,56.67,56.67,65000.0,39.2557,39.2626,39.1866,39.1866,65000.0
2011-06-30 12:25:00,56.67,56.69,56.58,56.59,107100.0,39.1866,39.2004,39.1243,39.1312,107100.0
2011-06-30 12:30:00,56.59,56.59,56.5,56.54,116100.0,39.1312,39.1312,39.069,39.0967,116100.0
2011-06-30 12:35:00,56.54,56.55,56.5,56.53,69500.0,39.0967,39.1036,39.069,39.0897,69500.0
2011-06-30 12:40:00,56.55,56.55,56.47,56.51,139400.0,39.1036,39.1036,39.0483,39.0759,139400.0
2011-06-30 12:45:00,56.51,56.6,56.49,56.6,90900.0,39.0759,39.1382,39.0621,39.1382,90900.0
2011-06-30 12:50:00,56.6,56.65,56.59,56.65,80200.0,39.1382,39.1727,39.1312,39.1727,80200.0
2011-06-30 12:55:00,56.64,56.69,56.64,56.68,52000.0,39.1658,39.2004,39.1658,39.1935,52000.0
2011-06-30 13:00:00,56.68,56.69,56.64,56.68,74000.0,39.1935,39.2004,39.1658,39.1935,74000.0
2011-06-30 13:05:00,56.67,56.68,56.6,56.6,49000.0,39.1866,39.1935,39.1382,39.1382,49000.0
2011-06-30 13:10:00,56.61,56.61,56.54,56.6,83000.0,39.1451,39.1451,39.0967,39.1382,83000.0
2011-06-30 13:15:00,56.59,56.62,56.57,56.59,85800.0,39.1312,39.152,39.1174,39.1312,85800.0
2011-06-30 13:20:00,56.59,56.68,56.58,56.62,91000.0,39.1312,39.1935,39.1243,39.152,91000.0
2011-06-30 13:25:00,56.61,56.63,56.57,56.59,184800.0,39.1451,39.1589,39.1174,39.1312,184800.0
2011-06-30 13:30:00,56.6,56.62,56.59,56.6,50900.0,39.1382,39.152,39.1312,39.1382,50900.0
2011-06-30 13:35:00,56.6,56.6,56.56,56.59,52700.0,39.1382,39.1382,39.1105,39.1312,52700.0
2011-06-30 13:40:00,56.59,56.61,56.57,56.58,116500.0,39.1312,39.1451,39.1174,39.1243,116500.0
2011-06-30 13:45:00,56.59,56.59,56.51,56.56,71100.0,39.1312,39.1312,39.0759,39.1105,71100.0
2011-06-30 13:50:00,56.56,56.6,56.55,56.59,46200.0,39.1105,39.1382,39.1036,39.1312,46200.0
2011-06-30 13:55:00,56.6,56.67,56.6,56.67,64800.0,39.1382,39.1866,39.1382,39.1866,64800.0
2011-06-30 14:00:00,56.66,56.7,56.66,56.66,72100.0,39.1796,39.2073,39.1796,39.1796,72100.0
2011-06-30 14:05:00,56.65,56.67,56.61,56.66,67200.0,39.1727,39.1866,39.1451,39.1796,67200.0
2011-06-30 14:10:00,56.67,56.74,56.67,56.7,71000.0,39.1866,39.235,39.1866,39.2073,71000.0
2011-06-30 14:15:00,56.71,56.73,56.68,56.72,49700.0,39.2142,39.228,39.1935,39.2211,49700.0
2011-06-30 14:20:00,56.72,56.77,56.71,56.76,97800.0,39.2211,39.2557,39.2142,39.2488,97800.0
2011-06-30 14:25:00,56.76,56.78,56.7,56.71,63800.0,39.2488,39.2626,39.2073,39.2142,63800.0
2011-06-30 14:30:00,56.7,56.72,56.69,56.72,73000.0,39.2073,39.2211,39.2004,39.2211,73000.0
2011-06-30 14:35:00,56.71,56.73,56.7,56.7,115200.0,39.2142,39.228,39.2073,39.2073,115200.0
2011-06-30 14:40:00,56.71,56.72,56.69,56.71,43000.0,39.2142,39.2211,39.2004,39.2142,43000.0
2011-06-30 14:45:00,56.71,56.73,56.65,56.66,115600.0,39.2142,39.228,39.1727,39.1796,115600.0
2011-06-30 14:50:00,56.66,56.71,56.65,56.68,154400.0,39.1796,39.2142,39.1727,39.1935,154400.0
2011-06-30 14:55:00,56.68,56.74,56.66,56.66,103900.0,39.1935,39.235,39.1796,39.1796,103900.0
2011-06-30 15:00:00,56.67,56.67,56.61,56.61,85000.0,39.1866,39.1866,39.1451,39.1451,85000.0
2011-06-30 15:05:00,56.61,56.69,56.6,56.68,126600.0,39.1451,39.2004,39.1382,39.1935,126600.0
2011-06-30 15:10:00,56.68,56.7,56.61,56.63,102900.0,39.1935,39.2073,39.1451,39.1589,102900.0
2011-06-30 15:15:00,56.63,56.71,56.63,56.7,102600.0,39.1589,39.2142,39.1589,39.2073,102600.0
2011-06-30 15:20:00,56.7,56.75,56.69,56.72,122300.0,39.2073,39.2419,39.2004,39.2211,122300.0
2011-06-30 15:25:00,56.72,56.78,56.72,56.77,121900.0,39.2211,39.2626,39.2211,39.2557,121900.0
2011-06-30 15:30:00,56.76,56.8,56.75,56.77,136600.0,39.2488,39.2765,39.2419,39.2557,136600.0
2011-06-30 15:35:00,56.77,56.85,56.77,56.8,247100.0,39.2557,39.311,39.2557,39.2765,247100.0
2011-06-30 15:40:00,56.8,56.81,56.74,56.77,171000.0,39.2765,39.2834,39.235,39.2557,171000.0
2011-06-30 15:45:00,56.77,56.81,56.73,56.74,322200.0,39.2557,39.2834,39.228,39.235,322200.0
2011-06-30 15:50:00,56.74,56.78,56.72,56.77,298200.0,39.235,39.2626,39.2211,39.2557,298200.0
2011-06-30 15:55:00,56.77,56.8,56.75,56.77,594400.0,39.2557,39.2765,39.2419,39.2557,594400.0
2011-07-01 09:30:00,56.79,56.85,56.44,56.56,262700.0,39.2695,39.311,39.0275,39.1105,262700.0
2011-07-01 09:35:00,56.61,56.71,56.56,56.61,129800.0,39.1451,39.2142,39.1105,39.1451,129800.0
2011-07-01 09:40:00,56.6,56.84,56.57,56.83,115100.0,39.1382,39.3041,39.1174,39.2972,115100.0
2011-07-01 09:45:00,56.83,56.89,56.71,56.89,140400.0,39.2972,39.3387,39.2142,39.3387,140400.0
2011-07-01 09:50:00,56.87,57.0,56.83,56.99,273900.0,39.3249,39.4147,39.2972,39.4078,273900.0
2011-07-01 09:55:00,56.98,57.04,56.96,57.04,206400.0,39.4009,39.4424,39.3871,39.4424,206400.0
2011-07-01 10:00:00,57.04,57.49,57.04,57.31,433100.0,39.4424,39.7536,39.4424,39.6291,433100.0
2011-07-01 10:05:00,57.31,57.31,57.21,57.24,125700.0,39.6291,39.6291,39.56,39.5807,125700.0
2011-07-01 10:10:00,57.24,57.32,57.16,57.17,144700.0,39.5807,39.636,39.5254,39.5323,144700.0
2011-07-01 10:15:00,57.16,57.21,57.08,57.1,110100.0,39.5254,39.56,39.4701,39.4839,110100.0
2011-07-01 10:20:00,57.09,57.27,57.07,57.24,145900.0,39.477,39.6014,39.4632,39.5807,145900.0
2011-07-01 10:25:00,57.24,57.27,57.19,57.25,125600.0,39.5807,39.6014,39.5461,39.5876,125600.0
2011-07-01 10:30:00,57.25,57.4,57.25,57.36,117200.0,39.5876,39.6913,39.5876,39.6637,117200.0
2011-07-01 10:35:00,57.36,57.45,57.3,57.44,264800.0,39.6637,39.7259,39.6222,39.719,264800.0
2011-07-01 10:40:00,57.45,57.48,57.41,57.43,154800.0,39.7259,39.7467,39.6983,39.7121,154800.0
2011-07-01 10:45:00,57.43,57.43,57.35,57.38,127400.0,39.7121,39.7121,39.6568,39.6775,127400.0
2011-07-01 10:50:00,57.39,57.43,57.38,57.41,112100.0,39.6844,39.7121,39.6775,39.6983,112100.0
2011-07-01 10:55:00,57.41,57.45,57.37,57.42,95200.0,39.6983,39.7259,39.6706,39.7052,95200.0
2011-07-01 11:00:00,57.43,57.44,57.32,57.34,88200.0,39.7121,39.719,39.636,39.6499,88200.0
2011-07-01 11:05:00,57.34,57.43,57.34,57.41,79700.0,39.6499,39.7121,39.6499,39.6983,79700.0
2011-07-01 11:10:00,57.42,57.42,57.32,57.37,102600.0,39.7052,39.7052,39.636,39.6706,102600.0
2011-07-01 11:15:00,57.37,57.42,57.37,57.38,84700.0,39.6706,39.7052,39.6706,39.6775,84700.0
2011-07-01 11:20:00,57.38,57.44,57.32,57.39,118800.0,39.6775,39.719,39.636,39.6844,118800.0
2011-07-01 11:25:00,57.4,57.45,57.38,57.45,63000.0,39.6913,39.7259,39.6775,39.7259,63000.0
2011-07-01 11:30:00,57.45,57.5,57.42,57.48,124300.0,39.7259,39.7605,39.7052,39.7467,124300.0
2011-07-01 11:35:00,57.48,57.54,57.46,57.47,242600.0,39.7467,39.7882,39.7328,39.7397,242600.0
2011-07-01 11:40:00,57.46,57.49,57.44,57.48,67000.0,39.7328,39.7536,39.719,39.7467,67000.0
2011-07-01 11:45:00,57.49,57.49,57.44,57.48,98100.0,39.7536,39.7536,39.719,39.7467,98100.0
2011-07-01 11:50:00,57.48,57.54,57.47,57.5,76000.0,39.7467,39.7882,39.7397,39.7605,76000.0
2011-07-01 11:55:00,57.51,57.55,57.29,57.52,99800.0,39.7674,39.7951,39.6153,39.7743,99800.0
2011-07-01 12:00:00,57.51,57.55,57.48,57.52,64000.0,39.7674,39.7951,39.7467,39.7743,64000.0
2011-07-01 12:05:00,57.53,57.55,57.49,57.52,61700.0,39.7812,39.7951,39.7536,39.7743,61700.0
2011-07-01 12:10:00,57.51,57.59,57.51,57.56,57200.0,39.7674,39.8227,39.7674,39.802,57200.0
2011-07-01 12:15:00,57.56,57.59,57.46,57.46,119900.0,39.802,39.8227,39.7328,39.7328,119900.0
2011-07-01 12:20:00,57.47,57.47,57.35,57.41,106500.0,39.7397,39.7397,39.6568,39.6983,106500.0
2011-07-01 12:25:00,57.4,57.48,57.37,57.45,114300.0,39.6913,39.7467,39.6706,39.7259,114300.0
2011-07-01 12:30:00,57.44,57.46,57.38,57.39,103400.0,39.719,39.7328,39.6775,39.6844,103400.0
2011-07-01 12:35:00,57.39,57.4,57.33,57.38,75700.0,39.6844,39.6913,39.6429,39.6775,75700.0
2011-07-01 12:40:00,57.37,57.41,57.36,57.36,32800.0,39.6706,39.6983,39.6637,39.6637,32800.0
2011-07-01 12:45:00,57.37,57.42,57.36,57.42,51000.0,39.6706,39.7052,39.6637,39.7052,51000.0
2011-07-01 12:50:00,57.42,57.42,57.35,57.37,51600.0,39.7052,39.7052,39.6568,39.6706,51600.0
2011-07-01 12:55:00,57.38,57.48,57.37,57.47,62300.0,39.6775,39.7467,39.6706,39.7397,62300.0
2011-07-01 13:00:00,57.46,57.51,57.45,57.49,62800.0,39.7328,39.7674,39.7259,39.7536,62800.0
2011-07-01 13:05:00,57.48,57.6,57.46,57.57,77400.0,39.7467,39.8296,39.7328,39.8089,77400.0
2011-07-01 13:10:00,57.58,57.58,57.51,57.53,54500.0,39.8158,39.8158,39.7674,39.7812,54500.0
2011-07-01 13:15:00,57.53,57.59,57.52,57.52,79900.0,39.7812,39.8227,39.7743,39.7743,79900.0
2011-07-01 13:20:00,57.52,57.52,57.47,57.47,106800.0,39.7743,39.7743,39.7397,39.7397,106800.0
2011-07-01 13:25:00,57.47,57.52,57.46,57.51,142600.0,39.7397,39.7743,39.7328,39.7674,142600.0
2011-07-01 13:30:00,57.51,57.53,57.48,57.5,63600.0,39.7674,39.7812,39.7467,39.7605,63600.0
2011-07-01 13:35:00,57.5,57.64,57.5,57.63,93300.0,39.7605,39.8573,39.7605,39.8504,93300.0
2011-07-01 13:40:00,57.62,57.62,57.53,57.54,55900.0,39.8435,39.8435,39.7812,39.7882,55900.0
2011-07-01 13:45:00,57.55,57.63,57.55,57.58,57600.0,39.7951,39.8504,39.7951,39.8158,57600.0
2011-07-01 13:50:00,57.58,57.65,57.57,57.58,118000.0,39.8158,39.8642,39.8089,39.8158,118000.0
2011-07-01 13:55:00,57.59,57.63,57.58,57.59,91500.0,39.8227,39.8504,39.8158,39.8227,91500.0
2011-07-01 14:00:00,57.6,57.6,57.55,57.55,95700.0,39.8296,39.8296,39.7951,39.7951,95700.0
2011-07-01 14:05:00,57.55,57.56,57.53,57.55,77100.0,39.7951,39.802,39.7812,39.7951,77100.0
2011-07-01 14:10:00,57.55,57.6,57.55,57.59,81100.0,39.7951,39.8296,39.7951,39.8227,81100.0
2011-07-01 14:15:00,57.6,57.63,57.58,57.6,94700.0,39.8296,39.8504,39.8158,39.8296,94700.0
2011-07-01 14:20:00,57.6,57.68,57.6,57.66,60700.0,39.8296,39.885,39.8296,39.8711,60700.0
2011-07-01 14:25:00,57.65,57.72,57.64,57.71,134200.0,39.8642,39.9126,39.8573,39.9057,134200.0
2011-07-01 14:30:00,57.71,57.8,57.71,57.75,179200.0,39.9057,39.9679,39.9057,39.9334,179200.0
2011-07-01 14:35:00,57.74,57.8,57.72,57.75,115400.0,39.9264,39.9679,39.9126,39.9334,115400.0
2011-07-01 14:40:00,57.74,57.8,57.73,57.8,124000.0,39.9264,39.9679,39.9195,39.9679,124000.0
2011-07-01 14:45:00,57.8,57.84,57.79,57.84,81500.0,39.9679,39.9956,39.961,39.9956,81500.0
2011-07-01 14:50:00,57.83,57.92,57.8,57.89,326900.0,39.9887,40.0509,39.9679,40.0302,326900.0
2011-07-01 14:55:00,57.9,57.9,57.83,57.9,235700.0,40.0371,40.0371,39.9887,40.0371,235700.0
2011-07-01 15:00:00,57.89,57.95,57.89,57.92,200100.0,40.0302,40.0717,40.0302,40.0509,200100.0
2011-07-01 15:05:00,57.92,57.98,57.89,57.91,147000.0,40.0509,40.0924,40.0302,40.044,147000.0
2011-07-01 15:10:00,57.9,57.98,57.9,57.98,148300.0,40.0371,40.0924,40.0371,40.0924,148300.0
2011-07-01 15:15:00,57.98,57.98,57.94,57.94,214300.0,40.0924,40.0924,40.0647,40.0647,214300.0
2011-07-01 15:20:00,57.95,57.95,57.86,57.86,102100.0,40.0717,40.0717,40.0094,40.0094,102100.0
2011-07-01 15:25:00,57.85,57.9,57.85,57.87,189100.0,40.0025,40.0371,40.0025,40.0163,189100.0
2011-07-01 15:30:00,57.87,57.95,57.84,57.94,266500.0,40.0163,40.0717,39.9956,40.0647,266500.0
2011-07-01 15:35:00,57.93,57.93,57.85,57.89,130600.0,40.0578,40.0578,40.0025,40.0302,130600.0
2011-07-01 15:40:00,57.88,57.95,57.88,57.92,309900.0,40.0233,40.0717,40.0233,40.0509,309900.0
2011-07-01 15:45:00,57.92,57.96,57.89,57.89,333800.0,40.0509,40.0786,40.0302,40.0302,333800.0
2011-07-01 15:50:00,57.9,57.95,57.85,57.86,387900.0,40.0371,40.0717,40.0025,40.0094,387900.0
2011-07-01 15:55:00,57.86,57.88,57.79,57.88,860700.0,40.0094,40.0233,39.961,40.0233,860700.0
2011-07-05 09:30:00,57.75,58.0,57.67,57.79,496700.0,39.9334,40.1062,39.878,39.961,496700.0
2011-07-05 09:35:00,57.81,58.0,57.62,57.93,284500.0,39.9749,40.1062,39.8435,40.0578,284500.0
2011-07-05 09:40:00,57.93,57.95,57.77,57.85,194300.0,40.0578,40.0717,39.9472,40.0025,194300.0
2011-07-05 09:45:00,57.86,57.87,57.72,57.73,187800.0,40.0094,40.0163,39.9126,39.9195,187800.0
2011-07-05 09:50:00,57.73,57.77,57.68,57.75,93600.0,39.9195,39.9472,39.885,39.9334,93600.0
2011-07-05 09:55:00,57.75,57.75,57.7,57.71,69600.0,39.9334,39.9334,39.8988,39.9057,69600.0
2011-07-05 10:00:00,57.72,57.75,57.65,57.75,150500.0,39.9126,39.9334,39.8642,39.9334,150500.0
2011-07-05 10:05:00,57.75,57.75,57.71,57.74,137200.0,39.9334,39.9334,39.9057,39.9264,137200.0
2011-07-05 10:10:00,57.74,57.76,57.7,57.7,190600.0,39.9264,39.9403,39.8988,39.8988,190600.0
2011-07-05 10:15:00,57.71,57.71,57.51,57.55,226200.0,39.9057,39.9057,39.7674,39.7951,226200.0
2011-07-05 10:20:00,57.55,57.62,57.52,57.55,129100.0,39.7951,39.8435,39.7743,39.7951,129100.0
2011-07-05 10:25:00,57.56,57.67,57.55,57.66,89000.0,39.802,39.878,39.7951,39.8711,89000.0
2011-07-05 10:30:00,57.66,57.75,57.65,57.73,169600.0,39.8711,39.9334,39.8642,39.9195,169600.0
2011-07-05 10:35:00,57.73,57.79,57.72,57.79,162900.0,39.9195,39.961,39.9126,39.961,162900.0
2011-07-05 10:40:00,57.78,57.91,57.77,57.91,106800.0,39.9541,40.044,39.9472,40.044,106800.0
2011-07-05 10:45:00,57.91,57.98,57.84,57.86,105800.0,40.044,40.0924,39.9956,40.0094,105800.0
2011-07-05 10:50:00,57.87,57.89,57.83,57.85,51900.0,40.0163,40.0302,39.9887,40.0025,51900.0
2011-07-05 10:55:00,57.85,57.85,57.66,57.72,212300.0,40.0025,40.0025,39.8711,39.9126,212300.0
2011-07-05 11:00:00,57.71,57.81,57.71,57.76,119200.0,39.9057,39.9749,39.9057,39.9403,119200.0
2011-07-05 11:05:00,57.76,57.83,57.7,57.82,105400.0,39.9403,39.9887,39.8988,39.9818,105400.0
2011-07-05 11:10:00,57.82,57.91,57.8,57.9,62700.0,39.9818,40.044,39.9679,40.0371,62700.0
2011-07-05 11:15:00,57.9,57.98,57.85,57.95,119600.0,40.0371,40.0924,40.0025,40.0717,119600.0
2011-07-05 11:20:00,57.95,57.98,57.95,57.96,49400.0,40.0717,40.0924,40.0717,40.0786,49400.0
2011-07-05 11:25:00,57.96,58.03,57.96,58.01,133600.0,40.0786,40.127,40.0786,40.1131,133600.0
2011-07-05 11:30:00,58.01,58.09,57.99,58.01,155400.0,40.1131,40.1685,40.0993,40.1131,155400.0
2011-07-05 11:35:00,58.02,58.05,57.99,58.01,118500.0,40.1201,40.1408,40.0993,40.1131,118500.0
2011-07-05 11:40:00,58.02,58.1,58.0,58.08,58100.0,40.1201,40.1754,40.1062,40.1616,58100.0
2011-07-05 11:45:00,58.09,58.15,58.08,58.12,90300.0,40.1685,40.21,40.1616,40.1892,90300.0
2011-07-05 11:50:00,58.12,58.12,58.09,58.1,34100.0,40.1892,40.1892,40.1685,40.1754,34100.0
2011-07-05 11:55:00,58.1,58.13,58.09,58.11,67400.0,40.1754,40.1961,40.1685,40.1823,67400.0
2011-07-05 12:00:00,58.1,58.13,58.09,58.09,37100.0,40.1754,40.1961,40.1685,40.1685,37100.0
2011-07-05 12:05:00,58.1,58.11,58.08,58.1,82900.0,40.1754,40.1823,40.1616,40.1754,82900.0
2011-07-05 12:10:00,58.09,58.13,58.07,58.08,71100.0,40.1685,40.1961,40.1546,40.1616,71100.0
2011-07-05 12:15:00,58.08,58.11,58.05,58.05,77700.0,40.1616,40.1823,40.1408,40.1408,77700.0
2011-07-05 12:20:00,58.05,58.07,58.05,58.06,85200.0,40.1408,40.1546,40.1408,40.1477,85200.0
2011-07-05 12:25:00,58.07,58.07,58.02,58.04,86200.0,40.1546,40.1546,40.1201,40.1339,86200.0
2011-07-05 12:30:00,58.04,58.06,58.02,58.03,73000.0,40.1339,40.1477,40.1201,40.127,73000.0
2011-07-05 12:35:00,58.02,58.03,57.97,57.98,60200.0,40.1201,40.127,40.0855,40.0924,60200.0
2011-07-05 12:40:00,57.98,58.06,57.94,57.94,200400.0,40.0924,40.1477,40.0647,40.0647,200400.0
2011-07-05 12:45:00,57.95,58.01,57.93,58.0,77700.0,40.0717,40.1131,40.0578,40.1062,77700.0
2011-07-05 12:50:00,58.0,58.05,57.99,58.04,50400.0,40.1062,40.1408,40.0993,40.1339,50400.0
2011-07-05 12:55:00,58.04,58.06,58.01,58.03,52900.0,40.1339,40.1477,40.1131,40.127,52900.0
2011-07-05 13:00:00,58.03,58.1,58.02,58.09,101900.0,40.127,40.1754,40.1201,40.1685,101900.0
2011-07-05 13:05:00,58.09,58.16,58.09,58.14,122000.0,40.1685,40.2169,40.1685,40.203,122000.0
2011-07-05 13:10:00,58.15,58.15,58.07,58.08,49400.0,40.21,40.21,40.1546,40.1616,49400.0
2011-07-05 13:15:00,58.08,58.1,58.06,58.07,64500.0,40.1616,40.1754,40.1477,40.1546,64500.0
2011-07-05 13:20:00,58.08,58.09,58.06,58.08,68700.0,40.1616,40.1685,40.1477,40.1616,68700.0
2011-07-05 13:25:00,58.08,58.1,58.04,58.05,46900.0,40.1616,40.1754,40.1339,40.1408,46900.0
2011-07-05 13:30:00,58.04,58.05,58.02,58.02,81100.0,40.1339,40.1408,40.1201,40.1201,81100.0
2011-07-05 13:35:00,58.02,58.05,58.01,58.02,98000.0,40.1201,40.1408,40.1131,40.1201,98000.0
2011-07-05 13:40:00,58.03,58.05,58.0,58.04,60800.0,40.127,40.1408,40.1062,40.1339,60800.0
2011-07-05 13:45:00,58.03,58.08,58.02,58.07,85300.0,40.127,40.1616,40.1201,40.1546,85300.0
2011-07-05 13:50:00,58.08,58.08,58.04,58.06,36600.0,40.1616,40.1616,40.1339,40.1477,36600.0
2011-07-05 13:55:00,58.05,58.08,58.03,58.03,49700.0,40.1408,40.1616,40.127,40.127,49700.0
2011-07-05 14:00:00,58.03,58.07,57.92,57.98,260000.0,40.127,40.1546,40.0509,40.0924,260000.0
2011-07-05 14:05:00,57.97,58.0,57.93,57.95,86400.0,40.0855,40.1062,40.0578,40.0717,86400.0
2011-07-05 14:10:00,57.94,58.03,57.93,58.0,65300.0,40.0647,40.127,40.0578,40.1062,65300.0
2011-07-05 14:15:00,57.99,57.99,57.93,57.94,85600.0,40.0993,40.0993,40.0578,40.0647,85600.0
2011-07-05 14:20:00,57.93,57.96,57.86,57.89,161900.0,40.0578,40.0786,40.0094,40.0302,161900.0
2011-07-05 14:25:00,57.89,57.93,57.85,57.89,92700.0,40.0302,40.0578,40.0025,40.0302,92700.0
2011-07-05 14:30:00,57.89,57.94,57.88,57.9,89200.0,40.0302,40.0647,40.0233,40.0371,89200.0
2011-07-05 14:35:00,57.89,58.03,57.88,57.99,155500.0,40.0302,40.127,40.0233,40.0993,155500.0
2011-07-05 14:40:00,58.0,58.01,57.95,57.98,87200.0,40.1062,40.1131,40.0717,40.0924,87200.0
2011-07-05 14:45:00,57.98,58.05,57.97,58.04,116400.0,40.0924,40.1408,40.0855,40.1339,116400.0
2011-07-05 14:50:00,58.04,58.05,58.01,58.03,56700.0,40.1339,40.1408,40.1131,40.127,56700.0
2011-07-05 14:55:00,58.04,58.1,58.02,58.06,155400.0,40.1339,40.1754,40.1201,40.1477,155400.0
2011-07-05 15:00:00,58.06,58.1,58.01,58.09,104000.0,40.1477,40.1754,40.1131,40.1685,104000.0
2011-07-05 15:05:00,58.09,58.16,58.08,58.16,112000.0,40.1685,40.2169,40.1616,40.2169,112000.0
2011-07-05 15:10:00,58.17,58.18,58.12,58.12,130700.0,40.2238,40.2307,40.1892,40.1892,130700.0
2011-07-05 15:15:00,58.12,58.18,58.1,58.17,103700.0,40.1892,40.2307,40.1754,40.2238,103700.0
2011-07-05 15:20:00,58.16,58.24,58.16,58.24,300500.0,40.2169,40.2722,40.2169,40.2722,300500.0
2011-07-05 15:25:00,58.23,58.25,58.19,58.21,191600.0,40.2653,40.2791,40.2376,40.2514,191600.0
2011-07-05 15:30:00,58.21,58.25,58.19,58.23,189000.0,40.2514,40.2791,40.2376,40.2653,189000.0
2011-07-05 15:35:00,58.22,58.25,58.2,58.22,123700.0,40.2584,40.2791,40.2445,40.2584,123700.0
2011-07-05 15:40:00,58.21,58.23,58.18,58.22,170400.0,40.2514,40.2653,40.2307,40.2584,170400.0
2011-07-05 15:45:00,58.22,58.23,58.11,58.14,233900.0,40.2584,40.2653,40.1823,40.203,233900.0
2011-07-05 15:50:00,58.13,58.14,58.07,58.11,430700.0,40.1961,40.203,40.1546,40.1823,430700.0
2011-07-05 15:55:00,58.11,58.19,58.1,58.15,428400.0,40.1823,40.2376,40.1754,40.21,428400.0
2011-07-06 09:30:00,57.88,58.35,57.88,58.3,268300.0,40.0233,40.3483,40.0233,40.3137,268300.0
2011-07-06 09:35:00,58.28,58.35,58.16,58.19,152800.0,40.2999,40.3483,40.2169,40.2376,152800.0
2011-07-06 09:40:00,58.18,58.21,58.01,58.16,146100.0,40.2307,40.2514,40.1131,40.2169,146100.0
2011-07-06 09:45:00,58.15,58.21,58.09,58.13,151600.0,40.21,40.2514,40.1685,40.1961,151600.0
2011-07-06 09:50:00,58.13,58.16,58.09,58.12,121500.0,40.1961,40.2169,40.1685,40.1892,121500.0
2011-07-06 09:55:00,58.12,58.2,58.1,58.13,69000.0,40.1892,40.2445,40.1754,40.1961,69000.0
2011-07-06 10:00:00,58.13,58.23,58.06,58.1,251700.0,40.1961,40.2653,40.1477,40.1754,251700.0
2011-07-06 10:05:00,58.1,58.14,58.01,58.14,124200.0,40.1754,40.203,40.1131,40.203,124200.0
2011-07-06 10:10:00,58.12,58.16,58.08,58.08,123800.0,40.1892,40.2169,40.1616,40.1616,123800.0
2011-07-06 10:15:00,58.09,58.12,57.91,57.98,303800.0,40.1685,40.1892,40.044,40.0924,303800.0
2011-07-06 10:20:00,57.99,58.25,57.99,58.25,199100.0,40.0993,40.2791,40.0993,40.2791,199100.0
2011-07-06 10:25:00,58.25,58.27,58.19,58.26,193900.0,40.2791,40.2929,40.2376,40.286,193900.0
2011-07-06 10:30:00,58.26,58.28,58.19,58.21,92000.0,40.286,40.2999,40.2376,40.2514,92000.0
2011-07-06 10:35:00,58.21,58.38,58.19,58.36,194000.0,40.2514,40.369,40.2376,40.3552,194000.0
2011-07-06 10:40:00,58.36,58.38,58.25,58.25,110500.0,40.3552,40.369,40.2791,40.2791,110500.0
2011-07-06 10:45:00,58.25,58.27,58.17,58.26,186300.0,40.2791,40.2929,40.2238,40.286,186300.0
2011-07-06 10:50:00,58.26,58.43,58.24,58.4,122700.0,40.286,40.4036,40.2722,40.3828,122700.0
2011-07-06 10:55:00,58.41,58.42,58.35,58.38,104200.0,40.3897,40.3967,40.3483,40.369,104200.0
2011-07-06 11:00:00,58.38,58.42,58.36,58.41,198700.0,40.369,40.3967,40.3552,40.3897,198700.0
2011-07-06 11:05:00,58.41,58.42,58.28,58.32,169800.0,40.3897,40.3967,40.2999,40.3275,169800.0
2011-07-06 11:10:00,58.32,58.34,58.28,58.28,98900.0,40.3275,40.3413,40.2999,40.2999,98900.0
2011-07-06 11:15:00,58.28,58.34,58.28,58.32,120700.0,40.2999,40.3413,40.2999,40.3275,120700.0
2011-07-06 11:20:00,58.32,58.39,58.29,58.32,84900.0,40.3275,40.3759,40.3068,40.3275,84900.0
2011-07-06 11:25:00,58.32,58.39,58.3,58.39,89700.0,40.3275,40.3759,40.3137,40.3759,89700.0
2011-07-06 11:30:00,58.39,58.43,58.35,58.38,109200.0,40.3759,40.4036,40.3483,40.369,109200.0
2011-07-06 11:35:00,58.37,58.47,58.37,58.39,127900.0,40.3621,40.4312,40.3621,40.3759,127900.0
2011-07-06 11:40:00,58.39,58.46,58.39,58.4,128400.0,40.3759,40.4243,40.3759,40.3828,128400.0
2011-07-06 11:45:00,58.41,58.42,58.37,58.38,57100.0,40.3897,40.3967,40.3621,40.369,57100.0
2011-07-06 11:50:00,58.39,58.43,58.37,58.4,78100.0,40.3759,40.4036,40.3621,40.3828,78100.0
2011-07-06 11:55:00,58.39,58.45,58.38,58.42,100000.0,40.3759,40.4174,40.369,40.3967,100000.0
2011-07-06 12:00:00,58.41,58.43,58.37,58.39,94900.0,40.3897,40.4036,40.3621,40.3759,94900.0
2011-07-06 12:05:00,58.38,58.4,58.36,58.39,62300.0,40.369,40.3828,40.3552,40.3759,62300.0
2011-07-06 12:10:00,58.4,58.45,58.39,58.4,69100.0,40.3828,40.4174,40.3759,40.3828,69100.0
2011-07-06 12:15:00,58.4,58.45,58.37,58.45,33300.0,40.3828,40.4174,40.3621,40.4174,33300.0
2011-07-06 12:20:00,58.45,58.46,58.41,58.41,46000.0,40.4174,40.4243,40.3897,40.3897,46000.0
2011-07-06 12:25:00,58.41,58.47,58.39,58.46,80200.0,40.3897,40.4312,40.3759,40.4243,80200.0
2011-07-06 12:30:00,58.46,58.5,58.45,58.46,81200.0,40.4243,40.452,40.4174,40.4243,81200.0
2011-07-06 12:35:00,58.46,58.55,58.46,58.54,148600.0,40.4243,40.4866,40.4243,40.4796,148600.0
2011-07-06 12:40:00,58.54,58.58,58.51,58.58,153500.0,40.4796,40.5073,40.4589,40.5073,153500.0
2011-07-06 12:45:00,58.57,58.59,58.56,58.59,74800.0,40.5004,40.5142,40.4935,40.5142,74800.0
2011-07-06 12:50:00,58.59,58.6,58.58,58.6,63300.0,40.5142,40.5211,40.5073,40.5211,63300.0
2011-07-06 12:55:00,58.6,58.7,58.59,58.69,93300.0,40.5211,40.5903,40.5142,40.5834,93300.0
2011-07-06 13:00:00,58.69,58.69,58.59,58.59,123100.0,40.5834,40.5834,40.5142,40.5142,123100.0
2011-07-06 13:05:00,58.59,58.6,58.56,58.57,100400.0,40.5142,40.5211,40.4935,40.5004,100400.0
2011-07-06 13:10:00,58.57,58.58,58.52,58.53,59200.0,40.5004,40.5073,40.4658,40.4727,59200.0
2011-07-06 13:15:00,58.53,58.56,58.52,58.54,127500.0,40.4727,40.4935,40.4658,40.4796,127500.0
2011-07-06 13:20:00,58.53,58.57,58.47,58.48,96800.0,40.4727,40.5004,40.4312,40.4381,96800.0
2011-07-06 13:25:00,58.47,58.47,58.39,58.42,99400.0,40.4312,40.4312,40.3759,40.3967,99400.0
2011-07-06 13:30:00,58.43,58.49,58.42,58.46,111200.0,40.4036,40.4451,40.3967,40.4243,111200.0
2011-07-06 13:35:00,58.46,58.49,58.44,58.47,67900.0,40.4243,40.4451,40.4105,40.4312,67900.0
2011-07-06 13:40:00,58.46,58.53,58.45,58.52,52900.0,40.4243,40.4727,40.4174,40.4658,52900.0
2011-07-06 13:45:00,58.52,58.56,58.52,58.52,44000.0,40.4658,40.4935,40.4658,40.4658,44000.0
2011-07-06 13:50:00,58.53,58.55,58.51,58.52,31700.0,40.4727,40.4866,40.4589,40.4658,31700.0
2011-07-06 13:55:00,58.51,58.6,58.5,58.58,87900.0,40.4589,40.5211,40.452,40.5073,87900.0
2011-07-06 14:00:00,58.57,58.65,58.55,58.63,162400.0,40.5004,40.5557,40.4866,40.5419,162400.0
2011-07-06 14:05:00,58.63,58.65,58.44,58.44,142400.0,40.5419,40.5557,40.4105,40.4105,142400.0
2011-07-06 14:10:00,58.44,58.47,58.4,58.42,151200.0,40.4105,40.4312,40.3828,40.3967,151200.0
2011-07-06 14:15:00,58.42,58.53,58.39,58.53,93900.0,40.3967,40.4727,40.3759,40.4727,93900.0
2011-07-06 14:20:00,58.53,58.55,58.44,58.5,126900.0,40.4727,40.4866,40.4105,40.452,126900.0
2011-07-06 14:25:00,58.5,58.56,58.5,58.56,75600.0,40.452,40.4935,40.452,40.4935,75600.0
2011-07-06 14:30:00,58.56,58.56,58.52,58.55,63600.0,40.4935,40.4935,40.4658,40.4866,63600.0
2011-07-06 14:35:00,58.55,58.64,58.48,58.63,153200.0,40.4866,40.5488,40.4381,40.5419,153200.0
2011-07-06 14:40:00,58.62,58.63,58.57,58.62,53600.0,40.535,40.5419,40.5004,40.535,53600.0
2011-07-06 14:45:00,58.62,58.7,58.6,58.63,108900.0,40.535,40.5903,40.5211,40.5419,108900.0
2011-07-06 14:50:00,58.63,58.64,58.56,58.56,81700.0,40.5419,40.5488,40.4935,40.4935,81700.0
2011-07-06 14:55:00,58.56,58.6,58.49,58.49,81600.0,40.4935,40.5211,40.4451,40.4451,81600.0
2011-07-06 15:00:00,58.49,58.56,58.48,58.52,113300.0,40.4451,40.4935,40.4381,40.4658,113300.0
2011-07-06 15:05:00,58.52,58.67,58.5,58.63,174400.0,40.4658,40.5695,40.452,40.5419,174400.0
2011-07-06 15:10:00,58.63,58.66,58.59,58.61,132600.0,40.5419,40.5626,40.5142,40.528,132600.0
2011-07-06 15:15:00,58.6,58.68,58.59,58.66,135100.0,40.5211,40.5764,40.5142,40.5626,135100.0
2011-07-06 15:20:00,58.66,58.67,58.63,58.67,104400.0,40.5626,40.5695,40.5419,40.5695,104400.0
2011-07-06 15:25:00,58.67,58.73,58.66,58.69,204500.0,40.5695,40.611,40.5626,40.5834,204500.0
2011-07-06 15:30:00,58.69,58.72,58.65,58.67,185800.0,40.5834,40.6041,40.5557,40.5695,185800.0
2011-07-06 15:35:00,58.67,58.7,58.65,58.7,163800.0,40.5695,40.5903,40.5557,40.5903,163800.0
2011-07-06 15:40:00,58.69,58.74,58.69,58.73,185600.0,40.5834,40.6179,40.5834,40.611,185600.0
2011-07-06 15:45:00,58.73,58.75,58.65,58.65,332400.0,40.611,40.6248,40.5557,40.5557,332400.0
2011-07-06 15:50:00,58.65,58.75,58.65,58.72,458100.0,40.5557,40.6248,40.5557,40.6041,458100.0
2011-07-06 15:55:00,58.72,58.74,58.65,58.69,532300.0,40.6041,40.6179,40.5557,40.5834,532300.0
2011-07-07 09:30:00,58.92,59.0,58.86,58.94,652600.0,40.7424,40.7977,40.7009,40.7562,652600.0
2011-07-07 09:35:00,58.94,58.99,58.86,58.98,192300.0,40.7562,40.7908,40.7009,40.7839,192300.0
2011-07-07 09:40:00,58.99,59.12,58.96,59.05,347400.0,40.7908,40.8807,40.7701,40.8323,347400.0
2011-07-07 09:45:00,59.04,59.14,58.93,59.01,224600.0,40.8254,40.8945,40.7493,40.8046,224600.0
2011-07-07 09:50:00,59.01,59.23,59.01,59.2,296800.0,40.8046,40.9568,40.8046,40.936,296800.0
2011-07-07 09:55:00,59.21,59.25,59.16,59.16,168700.0,40.9429,40.9706,40.9084,40.9084,168700.0
2011-07-07 10:00:00,59.16,59.21,59.06,59.09,241200.0,40.9084,40.9429,40.8392,40.86,241200.0
2011-07-07 10:05:00,59.09,59.11,58.94,58.95,167200.0,40.86,40.8738,40.7562,40.7631,167200.0
2011-07-07 10:10:00,58.95,59.1,58.95,59.08,127500.0,40.7631,40.8669,40.7631,40.853,127500.0
2011-07-07 10:15:00,59.08,59.16,59.08,59.12,172700.0,40.853,40.9084,40.853,40.8807,172700.0
2011-07-07 10:20:00,59.13,59.23,59.11,59.23,131500.0,40.8876,40.9568,40.8738,40.9568,131500.0
2011-07-07 10:25:00,59.23,59.24,59.18,59.19,180500.0,40.9568,40.9637,40.9222,40.9291,180500.0
2011-07-07 10:30:00,59.19,59.24,59.12,59.16,165500.0,40.9291,40.9637,40.8807,40.9084,165500.0
2011-07-07 10:35:00,59.17,59.23,59.1,59.11,174400.0,40.9153,40.9568,40.8669,40.8738,174400.0
2011-07-07 10:40:00,59.12,59.16,59.06,59.13,122700.0,40.8807,40.9084,40.8392,40.8876,122700.0
2011-07-07 10:45:00,59.13,59.13,58.97,59.05,226100.0,40.8876,40.8876,40.777,40.8323,226100.0
2011-07-07 10:50:00,59.04,59.09,59.01,59.05,80700.0,40.8254,40.86,40.8046,40.8323,80700.0
2011-07-07 10:55:00,59.06,59.13,59.04,59.08,99300.0,40.8392,40.8876,40.8254,40.853,99300.0
2011-07-07 11:00:00,59.08,59.13,59.02,59.06,148600.0,40.853,40.8876,40.8116,40.8392,148600.0
2011-07-07 11:05:00,59.06,59.1,59.0,59.06,152300.0,40.8392,40.8669,40.7977,40.8392,152300.0
2011-07-07 11:10:00,59.06,59.07,59.01,59.06,216200.0,40.8392,40.8461,40.8046,40.8392,216200.0
2011-07-07 11:15:00,59.07,59.15,59.06,59.1,116700.0,40.8461,40.9014,40.8392,40.8669,116700.0
2011-07-07 11:20:00,59.1,59.1,59.01,59.03,81800.0,40.8669,40.8669,40.8046,40.8185,81800.0
2011-07-07 11:25:00,59.03,59.06,58.87,58.97,176700.0,40.8185,40.8392,40.7078,40.777,176700.0
2011-07-07 11:30:00,58.97,58.99,58.93,58.99,88700.0,40.777,40.7908,40.7493,40.7908,88700.0
2011-07-07 11:35:00,58.99,59.03,58.98,59.03,42700.0,40.7908,40.8185,40.7839,40.8185,42700.0
2011-07-07 11:40:00,59.04,59.1,59.02,59.05,112300.0,40.8254,40.8669,40.8116,40.8323,112300.0
2011-07-07 11:45:00,59.04,59.08,59.01,59.05,73100.0,40.8254,40.853,40.8046,40.8323,73100.0
2011-07-07 11:50:00,59.05,59.09,59.04,59.07,49700.0,40.8323,40.86,40.8254,40.8461,49700.0
2011-07-07 11:55:00,59.07,59.1,59.04,59.09,111800.0,40.8461,40.8669,40.8254,40.86,111800.0
2011-07-07 12:00:00,59.09,59.11,59.04,59.05,66500.0,40.86,40.8738,40.8254,40.8323,66500.0
2011-07-07 12:05:00,59.05,59.12,59.04,59.11,86000.0,40.8323,40.8807,40.8254,40.8738,86000.0
2011-07-07 12:10:00,59.12,59.14,59.08,59.11,124100.0,40.8807,40.8945,40.853,40.8738,124100.0
2011-07-07 12:15:00,59.11,59.13,59.05,59.07,91400.0,40.8738,40.8876,40.8323,40.8461,91400.0
2011-07-07 12:20:00,59.08,59.15,59.08,59.09,146800.0,40.853,40.9014,40.853,40.86,146800.0
2011-07-07 12:25:00,59.09,59.14,59.09,59.11,132500.0,40.86,40.8945,40.86,40.8738,132500.0
2011-07-07 12:30:00,59.12,59.12,59.11,59.12,48600.0,40.8807,40.8807,40.8738,40.8807,48600.0
2011-07-07 12:35:00,59.12,59.12,59.05,59.07,77200.0,40.8807,40.8807,40.8323,40.8461,77200.0
2011-07-07 12:40:00,59.08,59.12,59.08,59.11,36400.0,40.853,40.8807,40.853,40.8738,36400.0
2011-07-07 12:45:00,59.11,59.19,59.1,59.19,209100.0,40.8738,40.9291,40.8669,40.9291,209100.0
2011-07-07 12:50:00,59.19,59.29,59.19,59.27,267100.0,40.9291,40.9983,40.9291,40.9844,267100.0
2011-07-07 12:55:00,59.28,59.34,59.28,59.34,178900.0,40.9913,41.0328,40.9913,41.0328,178900.0
2011-07-07 13:00:00,59.33,59.35,59.23,59.33,142200.0,41.0259,41.0397,40.9568,41.0259,142200.0
2011-07-07 13:05:00,59.33,59.39,59.32,59.38,134400.0,41.0259,41.0674,41.019,41.0605,134400.0
2011-07-07 13:10:00,59.38,59.39,59.33,59.33,73700.0,41.0605,41.0674,41.0259,41.0259,73700.0
2011-07-07 13:15:00,59.33,59.37,59.31,59.36,71200.0,41.0259,41.0536,41.0121,41.0467,71200.0
2011-07-07 13:20:00,59.36,59.37,59.25,59.25,168500.0,41.0467,41.0536,40.9706,40.9706,168500.0
2011-07-07 13:25:00,59.25,59.26,59.2,59.26,98200.0,40.9706,40.9775,40.936,40.9775,98200.0
2011-07-07 13:30:00,59.25,59.31,59.24,59.3,63500.0,40.9706,41.0121,40.9637,41.0052,63500.0
2011-07-07 13:35:00,59.29,59.31,59.25,59.26,126200.0,40.9983,41.0121,40.9706,40.9775,126200.0
2011-07-07 13:40:00,59.26,59.27,59.18,59.27,93800.0,40.9775,40.9844,40.9222,40.9844,93800.0
2011-07-07 13:45:00,59.26,59.29,59.24,59.27,65400.0,40.9775,40.9983,40.9637,40.9844,65400.0
2011-07-07 13:50:00,59.27,59.33,59.27,59.32,94900.0,40.9844,41.0259,40.9844,41.019,94900.0
2011-07-07 13:55:00,59.32,59.32,59.28,59.3,64100.0,41.019,41.019,40.9913,41.0052,64100.0
2011-07-07 14:00:00,59.29,59.31,59.25,59.27,136700.0,40.9983,41.0121,40.9706,40.9844,136700.0
2011-07-07 14:05:00,59.27,59.31,59.27,59.31,45300.0,40.9844,41.0121,40.9844,41.0121,45300.0
2011-07-07 14:10:00,59.3,59.33,59.29,59.31,85800.0,41.0052,41.0259,40.9983,41.0121,85800.0
2011-07-07 14:15:00,59.31,59.39,59.3,59.38,111400.0,41.0121,41.0674,41.0052,41.0605,111400.0
2011-07-07 14:20:00,59.39,59.4,59.37,59.4,117700.0,41.0674,41.0743,41.0536,41.0743,117700.0
2011-07-07 14:25:00,59.4,59.45,59.4,59.43,143000.0,41.0743,41.1089,41.0743,41.0951,143000.0
2011-07-07 14:30:00,59.42,59.46,59.4,59.45,154800.0,41.0881,41.1158,41.0743,41.1089,154800.0
2011-07-07 14:35:00,59.46,59.47,59.44,59.46,80000.0,41.1158,41.1227,41.102,41.1158,80000.0
2011-07-07 14:40:00,59.46,59.48,59.45,59.45,97600.0,41.1158,41.1296,41.1089,41.1089,97600.0
2011-07-07 14:45:00,59.44,59.47,59.4,59.44,129500.0,41.102,41.1227,41.0743,41.102,129500.0
2011-07-07 14:50:00,59.44,59.48,59.43,59.45,104400.0,41.102,41.1296,41.0951,41.1089,104400.0
2011-07-07 14:55:00,59.46,59.48,59.39,59.41,125000.0,41.1158,41.1296,41.0674,41.0812,125000.0
2011-07-07 15:00:00,59.4,59.41,59.35,59.36,152900.0,41.0743,41.0812,41.0397,41.0467,152900.0
2011-07-07 15:05:00,59.36,59.42,59.35,59.42,128100.0,41.0467,41.0881,41.0397,41.0881,128100.0
2011-07-07 15:10:00,59.42,59.42,59.38,59.4,105100.0,41.0881,41.0881,41.0605,41.0743,105100.0
2011-07-07 15:15:00,59.4,59.42,59.37,59.39,112700.0,41.0743,41.0881,41.0536,41.0674,112700.0
2011-07-07 15:20:00,59.39,59.42,59.35,59.36,147300.0,41.0674,41.0881,41.0397,41.0467,147300.0
2011-07-07 15:25:00,59.36,59.41,59.34,59.37,157200.0,41.0467,41.0812,41.0328,41.0536,157200.0
2011-07-07 15:30:00,59.37,59.39,59.29,59.33,206400.0,41.0536,41.0674,40.9983,41.0259,206400.0
2011-07-07 15:35:00,59.34,59.37,59.29,59.34,229200.0,41.0328,41.0536,40.9983,41.0328,229200.0
2011-07-07 15:40:00,59.34,59.39,59.29,59.35,214300.0,41.0328,41.0674,40.9983,41.0397,214300.0
2011-07-07 15:45:00,59.35,59.36,59.29,59.3,167200.0,41.0397,41.0467,40.9983,41.0052,167200.0
2011-07-07 15:50:00,59.3,59.31,59.25,59.27,320900.0,41.0052,41.0121,40.9706,40.9844,320900.0
2011-07-07 15:55:00,59.28,59.28,59.21,59.26,601700.0,40.9913,40.9913,40.9429,40.9775,601700.0
2011-07-08 09:30:00,58.85,58.95,58.6,58.8,566300.0,40.694,40.7631,40.5211,40.6594,566300.0
2011-07-08 09:35:00,58.8,58.8,58.48,58.5,408500.0,40.6594,40.6594,40.4381,40.452,408500.0
2011-07-08 09:40:00,58.52,58.67,58.43,58.63,335900.0,40.4658,40.5695,40.4036,40.5419,335900.0
2011-07-08 09:45:00,58.65,58.8,58.56,58.75,332500.0,40.5557,40.6594,40.4935,40.6248,332500.0
2011-07-08 09:50:00,58.75,58.76,58.68,58.73,170500.0,40.6248,40.6318,40.5764,40.611,170500.0
2011-07-08 09:55:00,58.73,58.77,58.7,58.74,153700.0,40.611,40.6387,40.5903,40.6179,153700.0
2011-07-08 10:00:00,58.75,58.79,58.65,58.65,126100.0,40.6248,40.6525,40.5557,40.5557,126100.0
2011-07-08 10:05:00,58.64,58.7,58.61,58.67,165900.0,40.5488,40.5903,40.528,40.5695,165900.0
2011-07-08 10:10:00,58.65,58.67,58.52,58.53,130500.0,40.5557,40.5695,40.4658,40.4727,130500.0
2011-07-08 10:15:00,58.53,58.57,58.29,58.32,352200.0,40.4727,40.5004,40.3068,40.3275,352200.0
2011-07-08 10:20:00,58.32,58.5,58.31,58.49,234300.0,40.3275,40.452,40.3206,40.4451,234300.0
2011-07-08 10:25:00,58.49,58.58,58.46,58.52,231100.0,40.4451,40.5073,40.4243,40.4658,231100.0
2011-07-08 10:30:00,58.52,58.58,58.48,58.5,293900.0,40.4658,40.5073,40.4381,40.452,293900.0
2011-07-08 10:35:00,58.5,58.5,58.45,58.45,209000.0,40.452,40.452,40.4174,40.4174,209000.0
2011-07-08 10:40:00,58.45,58.56,58.45,58.46,153500.0,40.4174,40.4935,40.4174,40.4243,153500.0
2011-07-08 10:45:00,58.46,58.55,58.45,58.5,134900.0,40.4243,40.4866,40.4174,40.452,134900.0
2011-07-08 10:50:00,58.5,58.5,58.42,58.5,98900.0,40.452,40.452,40.3967,40.452,98900.0
2011-07-08 10:55:00,58.5,58.52,58.44,58.45,92400.0,40.452,40.4658,40.4105,40.4174,92400.0
2011-07-08 11:00:00,58.45,58.46,58.19,58.19,199200.0,40.4174,40.4243,40.2376,40.2376,199200.0
2011-07-08 11:05:00,58.19,58.22,58.08,58.1,317100.0,40.2376,40.2584,40.1616,40.1754,317100.0
2011-07-08 11:10:00,58.1,58.19,58.09,58.19,198400.0,40.1754,40.2376,40.1685,40.2376,198400.0
2011-07-08 11:15:00,58.18,58.26,58.16,58.24,130400.0,40.2307,40.286,40.2169,40.2722,130400.0
2011-07-08 11:20:00,58.24,58.27,58.19,58.27,94000.0,40.2722,40.2929,40.2376,40.2929,94000.0
2011-07-08 11:25:00,58.27,58.3,58.25,58.25,36900.0,40.2929,40.3137,40.2791,40.2791,36900.0
2011-07-08 11:30:00,58.25,58.28,58.16,58.26,109000.0,40.2791,40.2999,40.2169,40.286,109000.0
2011-07-08 11:35:00,58.26,58.51,58.26,58.47,137900.0,40.286,40.4589,40.286,40.4312,137900.0
2011-07-08 11:40:00,58.47,58.48,58.41,58.47,95600.0,40.4312,40.4381,40.3897,40.4312,95600.0
2011-07-08 11:45:00,58.47,58.53,58.47,58.5,109500.0,40.4312,40.4727,40.4312,40.452,109500.0
2011-07-08 11:50:00,58.5,58.57,58.49,58.53,98800.0,40.452,40.5004,40.4451,40.4727,98800.0
2011-07-08 11:55:00,58.53,58.59,58.5,58.55,64200.0,40.4727,40.5142,40.452,40.4866,64200.0
2011-07-08 12:00:00,58.56,58.62,58.52,58.61,72800.0,40.4935,40.535,40.4658,40.528,72800.0
2011-07-08 12:05:00,58.61,58.68,58.59,58.62,88900.0,40.528,40.5764,40.5142,40.535,88900.0
2011-07-08 12:10:00,58.62,58.66,58.59,58.61,56900.0,40.535,40.5626,40.5142,40.528,56900.0
2011-07-08 12:15:00,58.6,58.61,58.53,58.61,53200.0,40.5211,40.528,40.4727,40.528,53200.0
2011-07-08 12:20:00,58.61,58.67,58.61,58.64,66000.0,40.528,40.5695,40.528,40.5488,66000.0
2011-07-08 12:25:00,58.64,58.69,58.61,58.69,51300.0,40.5488,40.5834,40.528,40.5834,51300.0
2011-07-08 12:30:00,58.69,58.71,58.68,58.7,74400.0,40.5834,40.5972,40.5764,40.5903,74400.0
2011-07-08 12:35:00,58.71,58.75,58.69,58.75,62000.0,40.5972,40.6248,40.5834,40.6248,62000.0
2011-07-08 12:40:00,58.75,58.81,58.74,58.76,100100.0,40.6248,40.6663,40.6179,40.6318,100100.0
2011-07-08 12:45:00,58.76,58.86,58.76,58.82,62000.0,40.6318,40.7009,40.6318,40.6733,62000.0
2011-07-08 12:50:00,58.83,58.88,58.77,58.87,85800.0,40.6802,40.7147,40.6387,40.7078,85800.0
2011-07-08 12:55:00,58.87,58.95,58.86,58.91,137800.0,40.7078,40.7631,40.7009,40.7355,137800.0
2011-07-08 13:00:00,58.9,58.93,58.85,58.93,188100.0,40.7286,40.7493,40.694,40.7493,188100.0
2011-07-08 13:05:00,58.92,58.98,58.92,58.97,96400.0,40.7424,40.7839,40.7424,40.777,96400.0
2011-07-08 13:10:00,58.96,58.96,58.84,58.84,220200.0,40.7701,40.7701,40.6871,40.6871,220200.0
2011-07-08 13:15:00,58.85,58.86,58.78,58.82,86200.0,40.694,40.7009,40.6456,40.6733,86200.0
2011-07-08 13:20:00,58.82,58.83,58.73,58.74,63100.0,40.6733,40.6802,40.611,40.6179,63100.0
2011-07-08 13:25:00,58.74,58.82,58.71,58.8,103000.0,40.6179,40.6733,40.5972,40.6594,103000.0
2011-07-08 13:30:00,58.8,58.97,58.8,58.94,199400.0,40.6594,40.777,40.6594,40.7562,199400.0
2011-07-08 13:35:00,58.94,58.99,58.94,58.99,112900.0,40.7562,40.7908,40.7562,40.7908,112900.0
2011-07-08 13:40:00,58.98,58.99,58.93,58.94,158600.0,40.7839,40.7908,40.7493,40.7562,158600.0
2011-07-08 13:45:00,58.94,58.99,58.89,58.96,161500.0,40.7562,40.7908,40.7217,40.7701,161500.0
2011-07-08 13:50:00,58.95,58.97,58.85,58.89,126500.0,40.7631,40.777,40.694,40.7217,126500.0
2011-07-08 13:55:00,58.89,58.9,58.8,58.82,65300.0,40.7217,40.7286,40.6594,40.6733,65300.0
2011-07-08 14:00:00,58.81,58.87,58.78,58.8,77600.0,40.6663,40.7078,40.6456,40.6594,77600.0
2011-07-08 14:05:00,58.81,58.93,58.81,58.92,57400.0,40.6663,40.7493,40.6663,40.7424,57400.0
2011-07-08 14:10:00,58.92,58.93,58.83,58.86,45300.0,40.7424,40.7493,40.6802,40.7009,45300.0
2011-07-08 14:15:00,58.86,58.87,58.76,58.8,85100.0,40.7009,40.7078,40.6318,40.6594,85100.0
2011-07-08 14:20:00,58.8,58.84,58.76,58.82,78200.0,40.6594,40.6871,40.6318,40.6733,78200.0
2011-07-08 14:25:00,58.82,58.83,58.79,58.82,40500.0,40.6733,40.6802,40.6525,40.6733,40500.0
2011-07-08 14:30:00,58.83,58.89,58.8,58.87,147800.0,40.6802,40.7217,40.6594,40.7078,147800.0
2011-07-08 14:35:00,58.86,58.87,58.78,58.84,126900.0,40.7009,40.7078,40.6456,40.6871,126900.0
2011-07-08 14:40:00,58.84,58.88,58.82,58.87,114600.0,40.6871,40.7147,40.6733,40.7078,114600.0
2011-07-08 14:45:00,58.87,58.95,58.86,58.92,89500.0,40.7078,40.7631,40.7009,40.7424,89500.0
2011-07-08 14:50:00,58.91,58.95,58.88,58.9,52700.0,40.7355,40.7631,40.7147,40.7286,52700.0
2011-07-08 14:55:00,58.9,58.94,58.9,58.9,46700.0,40.7286,40.7562,40.7286,40.7286,46700.0
2011-07-08 15:00:00,58.9,59.01,58.89,58.99,137100.0,40.7286,40.8046,40.7217,40.7908,137100.0
2011-07-08 15:05:00,59.0,59.06,58.97,59.01,92200.0,40.7977,40.8392,40.777,40.8046,92200.0
2011-07-08 15:10:00,59.0,59.04,58.97,59.04,71800.0,40.7977,40.8254,40.777,40.8254,71800.0
2011-07-08 15:15:00,59.04,59.05,58.93,58.95,75500.0,40.8254,40.8323,40.7493,40.7631,75500.0
2011-07-08 15:20:00,58.94,58.96,58.91,58.96,81600.0,40.7562,40.7701,40.7355,40.7701,81600.0
2011-07-08 15:25:00,58.97,59.05,58.96,59.03,90400.0,40.777,40.8323,40.7701,40.8185,90400.0
2011-07-08 15:30:00,59.03,59.13,59.0,59.12,149100.0,40.8185,40.8876,40.7977,40.8807,149100.0
2011-07-08 15:35:00,59.11,59.22,59.1,59.2,245300.0,40.8738,40.9498,40.8669,40.936,245300.0
2011-07-08 15:40:00,59.21,59.3,59.19,59.23,229000.0,40.9429,41.0052,40.9291,40.9568,229000.0
2011-07-08 15:45:00,59.22,59.3,59.21,59.29,275900.0,40.9498,41.0052,40.9429,40.9983,275900.0
2011-07-08 15:50:00,59.3,59.36,59.26,59.33,381800.0,41.0052,41.0467,40.9775,41.0259,381800.0
2011-07-08 15:55:00,59.33,59.37,59.29,59.36,476400.0,41.0259,41.0536,40.9983,41.0467,476400.0
2011-07-11 09:30:00,58.73,58.79,58.53,58.69,404700.0,40.611,40.6525,40.4727,40.5834,404700.0
2011-07-11 09:35:00,58.69,58.85,58.6,58.79,408600.0,40.5834,40.694,40.5211,40.6525,408600.0
2011-07-11 09:40:00,58.79,58.9,58.71,58.87,285900.0,40.6525,40.7286,40.5972,40.7078,285900.0
2011-07-11 09:45:00,58.88,58.93,58.75,58.83,362800.0,40.7147,40.7493,40.6248,40.6802,362800.0
2011-07-11 09:50:00,58.83,58.83,58.72,58.74,277400.0,40.6802,40.6802,40.6041,40.6179,277400.0
2011-07-11 09:55:00,58.75,58.75,58.56,58.56,191400.0,40.6248,40.6248,40.4935,40.4935,191400.0
2011-07-11 10:00:00,58.57,58.77,58.56,58.67,239600.0,40.5004,40.6387,40.4935,40.5695,239600.0
2011-07-11 10:05:00,58.69,58.71,58.44,58.44,246900.0,40.5834,40.5972,40.4105,40.4105,246900.0
2011-07-11 10:10:00,58.45,58.56,58.41,58.51,256000.0,40.4174,40.4935,40.3897,40.4589,256000.0
2011-07-11 10:15:00,58.52,58.54,58.33,58.4,155500.0,40.4658,40.4796,40.3344,40.3828,155500.0
2011-07-11 10:20:00,58.4,58.51,58.33,58.48,144000.0,40.3828,40.4589,40.3344,40.4381,144000.0
2011-07-11 10:25:00,58.47,58.48,58.34,58.43,105300.0,40.4312,40.4381,40.3413,40.4036,105300.0
2011-07-11 10:30:00,58.42,58.48,58.35,58.35,108200.0,40.3967,40.4381,40.3483,40.3483,108200.0
2011-07-11 10:35:00,58.35,58.36,58.26,58.28,191100.0,40.3483,40.3552,40.286,40.2999,191100.0
2011-07-11 10:40:00,58.27,58.28,58.2,58.23,284800.0,40.2929,40.2999,40.2445,40.2653,284800.0
2011-07-11 10:45:00,58.22,58.32,58.17,58.28,199600.0,40.2584,40.3275,40.2238,40.2999,199600.0
2011-07-11 10:50:00,58.29,58.38,58.29,58.35,139500.0,40.3068,40.369,40.3068,40.3483,139500.0
2011-07-11 10:55:00,58.35,58.4,58.17,58.19,221300.0,40.3483,40.3828,40.2238,40.2376,221300.0
2011-07-11 11:00:00,58.2,58.22,58.1,58.11,134200.0,40.2445,40.2584,40.1754,40.1823,134200.0
2011-07-11 11:05:00,58.11,58.27,58.11,58.26,140100.0,40.1823,40.2929,40.1823,40.286,140100.0
2011-07-11 11:10:00,58.25,58.26,58.16,58.24,57900.0,40.2791,40.286,40.2169,40.2722,57900.0
2011-07-11 11:15:00,58.24,58.26,58.18,58.19,83700.0,40.2722,40.286,40.2307,40.2376,83700.0
2011-07-11 11:20:00,58.19,58.36,58.18,58.31,189300.0,40.2376,40.3552,40.2307,40.3206,189300.0
2011-07-11 11:25:00,58.31,58.37,58.24,58.37,96300.0,40.3206,40.3621,40.2722,40.3621,96300.0
2011-07-11 11:30:00,58.36,58.36,58.23,58.32,119200.0,40.3552,40.3552,40.2653,40.3275,119200.0
2011-07-11 11:35:00,58.32,58.36,58.26,58.27,79300.0,40.3275,40.3552,40.286,40.2929,79300.0
2011-07-11 11:40:00,58.28,58.36,58.24,58.34,85400.0,40.2999,40.3552,40.2722,40.3413,85400.0
2011-07-11 11:45:00,58.35,58.4,58.32,58.39,118500.0,40.3483,40.3828,40.3275,40.3759,118500.0
2011-07-11 11:50:00,58.39,58.47,58.38,58.43,132200.0,40.3759,40.4312,40.369,40.4036,132200.0
2011-07-11 11:55:00,58.43,58.47,58.42,58.43,161300.0,40.4036,40.4312,40.3967,40.4036,161300.0
2011-07-11 12:00:00,58.43,58.48,58.42,58.42,119800.0,40.4036,40.4381,40.3967,40.3967,119800.0
2011-07-11 12:05:00,58.42,58.42,58.32,58.34,71200.0,40.3967,40.3967,40.3275,40.3413,71200.0
2011-07-11 12:10:00,58.34,58.34,58.25,58.26,87900.0,40.3413,40.3413,40.2791,40.286,87900.0
2011-07-11 12:15:00,58.26,58.34,58.22,58.32,125700.0,40.286,40.3413,40.2584,40.3275,125700.0
2011-07-11 12:20:00,58.31,58.33,58.2,58.22,113100.0,40.3206,40.3344,40.2445,40.2584,113100.0
2011-07-11 12:25:00,58.22,58.27,58.2,58.24,64700.0,40.2584,40.2929,40.2445,40.2722,64700.0
2011-07-11 12:30:00,58.25,58.25,58.14,58.15,101000.0,40.2791,40.2791,40.203,40.21,101000.0
2011-07-11 12:35:00,58.15,58.15,58.1,58.11,62300.0,40.21,40.21,40.1754,40.1823,62300.0
2011-07-11 12:40:00,58.11,58.18,58.11,58.11,61100.0,40.1823,40.2307,40.1823,40.1823,61100.0
2011-07-11 12:45:00,58.11,58.11,58.03,58.04,107900.0,40.1823,40.1823,40.127,40.1339,107900.0
2011-07-11 12:50:00,58.03,58.08,57.98,58.08,170000.0,40.127,40.1616,40.0924,40.1616,170000.0
2011-07-11 12:55:00,58.08,58.1,58.0,58.02,130700.0,40.1616,40.1754,40.1062,40.1201,130700.0
2011-07-11 13:00:00,58.02,58.12,58.01,58.08,188200.0,40.1201,40.1892,40.1131,40.1616,188200.0
2011-07-11 13:05:00,58.08,58.08,57.98,57.99,105200.0,40.1616,40.1616,40.0924,40.0993,105200.0
2011-07-11 13:10:00,58.0,58.04,57.92,57.92,121000.0,40.1062,40.1339,40.0509,40.0509,121000.0
2011-07-11 13:15:00,57.92,57.93,57.84,57.87,110300.0,40.0509,40.0578,39.9956,40.0163,110300.0
2011-07-11 13:20:00,57.87,57.95,57.86,57.93,87400.0,40.0163,40.0717,40.0094,40.0578,87400.0
2011-07-11 13:25:00,57.93,57.99,57.9,57.96,65200.0,40.0578,40.0993,40.0371,40.0786,65200.0
2011-07-11 13:30:00,57.96,58.07,57.94,58.01,77600.0,40.0786,40.1546,40.0647,40.1131,77600.0
2011-07-11 13:35:00,58.02,58.04,57.96,57.98,63400.0,40.1201,40.1339,40.0786,40.0924,63400.0
2011-07-11 13:40:00,57.99,58.0,57.91,58.0,56800.0,40.0993,40.1062,40.044,40.1062,56800.0
2011-07-11 13:45:00,58.0,58.0,57.94,58.0,73000.0,40.1062,40.1062,40.0647,40.1062,73000.0
2011-07-11 13:50:00,58.0,58.04,57.99,58.02,55200.0,40.1062,40.1339,40.0993,40.1201,55200.0
2011-07-11 13:55:00,58.03,58.11,58.03,58.11,48300.0,40.127,40.1823,40.127,40.1823,48300.0
2011-07-11 14:00:00,58.1,58.15,58.08,58.08,76900.0,40.1754,40.21,40.1616,40.1616,76900.0
2011-07-11 14:05:00,58.08,58.1,58.02,58.05,74600.0,40.1616,40.1754,40.1201,40.1408,74600.0
2011-07-11 14:10:00,58.05,58.09,58.02,58.03,120000.0,40.1408,40.1685,40.1201,40.127,120000.0
2011-07-11 14:15:00,58.03,58.03,57.95,57.98,101400.0,40.127,40.127,40.0717,40.0924,101400.0
2011-07-11 14:20:00,57.98,58.0,57.88,57.88,132100.0,40.0924,40.1062,40.0233,40.0233,132100.0
2011-07-11 14:25:00,57.88,57.91,57.82,57.84,160300.0,40.0233,40.044,39.9818,39.9956,160300.0
2011-07-11 14:30:00,57.84,57.85,57.76,57.81,152200.0,39.9956,40.0025,39.9403,39.9749,152200.0
2011-07-11 14:35:00,57.82,57.94,57.82,57.93,135700.0,39.9818,40.0647,39.9818,40.0578,135700.0
2011-07-11 14:40:00,57.94,57.94,57.81,57.91,150300.0,40.0647,40.0647,39.9749,40.044,150300.0
2011-07-11 14:45:00,57.9,57.94,57.84,57.87,93800.0,40.0371,40.0647,39.9956,40.0163,93800.0
2011-07-11 14:50:00,57.87,57.96,57.85,57.93,121300.0,40.0163,40.0786,40.0025,40.0578,121300.0
2011-07-11 14:55:00,57.93,57.97,57.9,57.97,59400.0,40.0578,40.0855,40.0371,40.0855,59400.0
2011-07-11 15:00:00,57.96,58.05,57.96,57.98,155200.0,40.0786,40.1408,40.0786,40.0924,155200.0
2011-07-11 15:05:00,57.98,57.98,57.88,57.92,153500.0,40.0924,40.0924,40.0233,40.0509,153500.0
2011-07-11 15:10:00,57.92,58.06,57.92,58.04,142100.0,40.0509,40.1477,40.0509,40.1339,142100.0
2011-07-11 15:15:00,58.04,58.06,57.98,58.0,195800.0,40.1339,40.1477,40.0924,40.1062,195800.0
2011-07-11 15:20:00,58.0,58.15,58.0,58.07,223400.0,40.1062,40.21,40.1062,40.1546,223400.0
2011-07-11 15:25:00,58.06,58.2,58.01,58.19,179600.0,40.1477,40.2445,40.1131,40.2376,179600.0
2011-07-11 15:30:00,58.18,58.25,58.16,58.18,206900.0,40.2307,40.2791,40.2169,40.2307,206900.0
2011-07-11 15:35:00,58.17,58.2,58.04,58.11,230100.0,40.2238,40.2445,40.1339,40.1823,230100.0
2011-07-11 15:40:00,58.11,58.2,58.09,58.15,159200.0,40.1823,40.2445,40.1685,40.21,159200.0
2011-07-11 15:45:00,58.15,58.17,58.01,58.07,288900.0,40.21,40.2238,40.1131,40.1546,288900.0
2011-07-11 15:50:00,58.07,58.15,58.02,58.13,334900.0,40.1546,40.21,40.1201,40.1961,334900.0
2011-07-11 15:55:00,58.14,58.27,58.13,58.24,579100.0,40.203,40.2929,40.1961,40.2722,579100.0
2011-07-12 09:30:00,58.4,58.59,57.83,57.98,528900.0,40.3828,40.5142,39.9887,40.0924,528900.0
2011-07-12 09:35:00,57.98,57.98,57.61,57.65,334600.0,40.0924,40.0924,39.8366,39.8642,334600.0
2011-07-12 09:40:00,57.64,57.73,57.56,57.61,300400.0,39.8573,39.9195,39.802,39.8366,300400.0
2011-07-12 09:45:00,57.6,57.6,57.36,57.51,450100.0,39.8296,39.8296,39.6637,39.7674,450100.0
2011-07-12 09:50:00,57.52,57.52,57.15,57.15,418400.0,39.7743,39.7743,39.5185,39.5185,418400.0
2011-07-12 09:55:00,57.15,57.36,57.12,57.36,303700.0,39.5185,39.6637,39.4977,39.6637,303700.0
2011-07-12 10:00:00,57.36,57.48,57.3,57.41,504600.0,39.6637,39.7467,39.6222,39.6983,504600.0
2011-07-12 10:05:00,57.41,57.45,57.34,57.4,359700.0,39.6983,39.7259,39.6499,39.6913,359700.0
2011-07-12 10:10:00,57.39,57.39,57.23,57.26,204800.0,39.6844,39.6844,39.5738,39.5945,204800.0
2011-07-12 10:15:00,57.26,57.38,57.24,57.36,182800.0,39.5945,39.6775,39.5807,39.6637,182800.0
2011-07-12 10:20:00,57.34,57.38,57.16,57.16,323700.0,39.6499,39.6775,39.5254,39.5254,323700.0
2011-07-12 10:25:00,57.15,57.2,57.05,57.2,265700.0,39.5185,39.553,39.4493,39.553,265700.0
2011-07-12 10:30:00,57.21,57.27,57.07,57.22,345400.0,39.56,39.6014,39.4632,39.5669,345400.0
2011-07-12 10:35:00,57.23,57.24,57.11,57.14,275300.0,39.5738,39.5807,39.4908,39.5116,275300.0
2011-07-12 10:40:00,57.14,57.14,56.93,56.94,410300.0,39.5116,39.5116,39.3663,39.3733,410300.0
2011-07-12 10:45:00,56.94,56.98,56.78,56.79,304800.0,39.3733,39.4009,39.2626,39.2695,304800.0
2011-07-12 10:50:00,56.79,56.8,56.67,56.73,386100.0,39.2695,39.2765,39.1866,39.228,386100.0
2011-07-12 10:55:00,56.73,56.73,56.56,56.57,407100.0,39.228,39.228,39.1105,39.1174,407100.0
2011-07-12 11:00:00,56.56,56.59,56.45,56.55,553100.0,39.1105,39.1312,39.0344,39.1036,553100.0
2011-07-12 11:05:00,56.55,56.58,56.44,56.57,335100.0,39.1036,39.1243,39.0275,39.1174,335100.0
2011-07-12 11:10:00,56.57,56.71,56.57,56.68,349900.0,39.1174,39.2142,39.1174,39.1935,349900.0
2011-07-12 11:15:00,56.68,56.71,56.59,56.71,198900.0,39.1935,39.2142,39.1312,39.2142,198900.0
2011-07-12 11:20:00,56.71,56.9,56.69,56.9,224200.0,39.2142,39.3456,39.2004,39.3456,224200.0
2011-07-12 11:25:00,56.9,56.9,56.71,56.71,113800.0,39.3456,39.3456,39.2142,39.2142,113800.0
2011-07-12 11:30:00,56.72,56.72,56.61,56.63,191200.0,39.2211,39.2211,39.1451,39.1589,191200.0
2011-07-12 11:35:00,56.64,56.73,56.62,56.66,323300.0,39.1658,39.228,39.152,39.1796,323300.0
2011-07-12 11:40:00,56.66,56.85,56.65,56.84,205400.0,39.1796,39.311,39.1727,39.3041,205400.0
2011-07-12 11:45:00,56.83,56.85,56.71,56.75,229900.0,39.2972,39.311,39.2142,39.2419,229900.0
2011-07-12 11:50:00,56.75,56.75,56.49,56.54,327800.0,39.2419,39.2419,39.0621,39.0967,327800.0
2011-07-12 11:55:00,56.54,56.64,56.53,56.58,280800.0,39.0967,39.1658,39.0897,39.1243,280800.0
2011-07-12 12:00:00,56.58,56.64,56.54,56.62,328000.0,39.1243,39.1658,39.0967,39.152,328000.0
2011-07-12 12:05:00,56.62,56.68,56.56,56.65,152500.0,39.152,39.1935,39.1105,39.1727,152500.0
2011-07-12 12:10:00,56.64,56.69,56.63,56.66,73100.0,39.1658,39.2004,39.1589,39.1796,73100.0
2011-07-12 12:15:00,56.65,56.65,56.57,56.62,110900.0,39.1727,39.1727,39.1174,39.152,110900.0
2011-07-12 12:20:00,56.62,56.62,56.46,56.47,159900.0,39.152,39.152,39.0413,39.0483,159900.0
2011-07-12 12:25:00,56.47,56.47,56.35,56.35,254200.0,39.0483,39.0483,38.9653,38.9653,254200.0
2011-07-12 12:30:00,56.36,56.43,56.33,56.43,288000.0,38.9722,39.0206,38.9515,39.0206,288000.0
2011-07-12 12:35:00,56.43,56.44,56.4,56.43,180600.0,39.0206,39.0275,38.9999,39.0206,180600.0
2011-07-12 12:40:00,56.43,56.5,56.42,56.45,157400.0,39.0206,39.069,39.0137,39.0344,157400.0
2011-07-12 12:45:00,56.45,56.51,56.44,56.47,202200.0,39.0344,39.0759,39.0275,39.0483,202200.0
2011-07-12 12:50:00,56.47,56.49,56.33,56.4,329400.0,39.0483,39.0621,38.9515,38.9999,329400.0
2011-07-12 12:55:00,56.39,56.4,56.32,56.33,158100.0,38.9929,38.9999,38.9445,38.9515,158100.0
2011-07-12 13:00:00,56.33,56.36,56.21,56.36,318800.0,38.9515,38.9722,38.8685,38.9722,318800.0
2011-07-12 13:05:00,56.36,56.49,56.35,56.48,323300.0,38.9722,39.0621,38.9653,39.0552,323300.0
2011-07-12 13:10:00,56.48,56.64,56.47,56.55,260200.0,39.0552,39.1658,39.0483,39.1036,260200.0
2011-07-12 13:15:00,56.55,56.56,56.43,56.48,132600.0,39.1036,39.1105,39.0206,39.0552,132600.0
2011-07-12 13:20:00,56.49,56.52,56.47,56.5,66200.0,39.0621,39.0828,39.0483,39.069,66200.0
2011-07-12 13:25:00,56.5,56.54,56.45,56.51,553400.0,39.069,39.0967,39.0344,39.0759,553400.0
2011-07-12 13:30:00,56.52,56.63,56.49,56.62,218700.0,39.0828,39.1589,39.0621,39.152,218700.0
2011-07-12 13:35:00,56.62,56.67,56.59,56.66,143500.0,39.152,39.1866,39.1312,39.1796,143500.0
2011-07-12 13:40:00,56.67,56.67,56.55,56.62,102000.0,39.1866,39.1866,39.1036,39.152,102000.0
2011-07-12 13:45:00,56.62,56.71,56.61,56.71,124000.0,39.152,39.2142,39.1451,39.2142,124000.0
2011-07-12 13:50:00,56.72,56.74,56.66,56.66,112200.0,39.2211,39.235,39.1796,39.1796,112200.0
2011-07-12 13:55:00,56.66,56.74,56.6,56.73,185200.0,39.1796,39.235,39.1382,39.228,185200.0
2011-07-12 14:00:00,56.73,56.88,56.69,56.85,210300.0,39.228,39.3318,39.2004,39.311,210300.0
2011-07-12 14:05:00,56.85,56.94,56.79,56.93,202100.0,39.311,39.3733,39.2695,39.3663,202100.0
2011-07-12 14:10:00,56.93,57.13,56.93,57.02,468500.0,39.3663,39.5046,39.3663,39.4286,468500.0
2011-07-12 14:15:00,57.03,57.18,57.02,57.14,300200.0,39.4355,39.5392,39.4286,39.5116,300200.0
2011-07-12 14:20:00,57.14,57.18,56.99,56.99,265100.0,39.5116,39.5392,39.4078,39.4078,265100.0
2011-07-12 14:25:00,56.99,56.99,56.8,56.82,320300.0,39.4078,39.4078,39.2765,39.2903,320300.0
2011-07-12 14:30:00,56.82,56.88,56.66,56.79,459900.0,39.2903,39.3318,39.1796,39.2695,459900.0
2011-07-12 14:35:00,56.78,56.81,56.66,56.72,384800.0,39.2626,39.2834,39.1796,39.2211,384800.0
2011-07-12 14:40:00,56.72,56.72,56.6,56.61,276200.0,39.2211,39.2211,39.1382,39.1451,276200.0
2011-07-12 14:45:00,56.61,56.71,56.58,56.71,194300.0,39.1451,39.2142,39.1243,39.2142,194300.0
2011-07-12 14:50:00,56.7,56.75,56.67,56.71,134800.0,39.2073,39.2419,39.1866,39.2142,134800.0
2011-07-12 14:55:00,56.71,56.73,56.66,56.72,121300.0,39.2142,39.228,39.1796,39.2211,121300.0
2011-07-12 15:00:00,56.71,56.81,56.7,56.77,140300.0,39.2142,39.2834,39.2073,39.2557,140300.0
2011-07-12 15:05:00,56.76,56.83,56.73,56.75,213700.0,39.2488,39.2972,39.228,39.2419,213700.0
2011-07-12 15:10:00,56.75,56.8,56.65,56.65,169800.0,39.2419,39.2765,39.1727,39.1727,169800.0
2011-07-12 15:15:00,56.65,56.8,56.65,56.79,118700.0,39.1727,39.2765,39.1727,39.2695,118700.0
2011-07-12 15:20:00,56.8,56.83,56.69,56.75,278300.0,39.2765,39.2972,39.2004,39.2419,278300.0
2011-07-12 15:25:00,56.75,56.75,56.59,56.7,215900.0,39.2419,39.2419,39.1312,39.2073,215900.0
2011-07-12 15:30:00,56.69,56.7,56.63,56.69,248800.0,39.2004,39.2073,39.1589,39.2004,248800.0
2011-07-12 15:35:00,56.7,56.8,56.63,56.79,301800.0,39.2073,39.2765,39.1589,39.2695,301800.0
2011-07-12 15:40:00,56.79,56.8,56.69,56.69,226600.0,39.2695,39.2765,39.2004,39.2004,226600.0
2011-07-12 15:45:00,56.69,56.7,56.46,56.47,475800.0,39.2004,39.2073,39.0413,39.0483,475800.0
2011-07-12 15:50:00,56.48,56.61,56.47,56.54,563700.0,39.0552,39.1451,39.0483,39.0967,563700.0
2011-07-12 15:55:00,56.54,56.62,56.52,56.52,650600.0,39.0967,39.152,39.0828,39.0828,650600.0
2011-07-13 09:30:00,57.05,57.09,56.84,56.89,425300.0,39.4493,39.477,39.3041,39.3387,425300.0
2011-07-13 09:35:00,56.89,56.96,56.65,56.65,182300.0,39.3387,39.3871,39.1727,39.1727,182300.0
2011-07-13 09:40:00,56.65,56.67,56.49,56.57,274400.0,39.1727,39.1866,39.0621,39.1174,274400.0
2011-07-13 09:45:00,56.57,56.71,56.57,56.63,257100.0,39.1174,39.2142,39.1174,39.1589,257100.0
2011-07-13 09:50:00,56.64,56.65,56.49,56.65,212600.0,39.1658,39.1727,39.0621,39.1727,212600.0
2011-07-13 09:55:00,56.64,56.74,56.39,56.46,219100.0,39.1658,39.235,38.9929,39.0413,219100.0
2011-07-13 10:00:00,56.46,56.72,56.45,56.63,342500.0,39.0413,39.2211,39.0344,39.1589,342500.0
2011-07-13 10:05:00,56.63,56.74,56.6,56.6,298400.0,39.1589,39.235,39.1382,39.1382,298400.0
2011-07-13 10:10:00,56.6,56.73,56.52,56.71,282900.0,39.1382,39.228,39.0828,39.2142,282900.0
2011-07-13 10:15:00,56.71,56.92,56.71,56.8,267200.0,39.2142,39.3594,39.2142,39.2765,267200.0
2011-07-13 10:20:00,56.8,56.9,56.77,56.9,209400.0,39.2765,39.3456,39.2557,39.3456,209400.0
2011-07-13 10:25:00,56.89,56.98,56.86,56.88,168000.0,39.3387,39.4009,39.3179,39.3318,168000.0
2011-07-13 10:30:00,56.88,56.92,56.87,56.92,180600.0,39.3318,39.3594,39.3249,39.3594,180600.0
2011-07-13 10:35:00,56.92,56.96,56.84,56.88,213300.0,39.3594,39.3871,39.3041,39.3318,213300.0
2011-07-13 10:40:00,56.89,56.9,56.85,56.86,113100.0,39.3387,39.3456,39.311,39.3179,113100.0
2011-07-13 10:45:00,56.86,56.88,56.77,56.78,201100.0,39.3179,39.3318,39.2557,39.2626,201100.0
2011-07-13 10:50:00,56.78,56.83,56.77,56.83,123100.0,39.2626,39.2972,39.2557,39.2972,123100.0
2011-07-13 10:55:00,56.82,56.88,56.76,56.81,141000.0,39.2903,39.3318,39.2488,39.2834,141000.0
2011-07-13 11:00:00,56.82,56.9,56.81,56.84,238700.0,39.2903,39.3456,39.2834,39.3041,238700.0
2011-07-13 11:05:00,56.84,56.87,56.7,56.74,192800.0,39.3041,39.3249,39.2073,39.235,192800.0
2011-07-13 11:10:00,56.75,56.84,56.75,56.78,112200.0,39.2419,39.3041,39.2419,39.2626,112200.0
2011-07-13 11:15:00,56.78,56.81,56.75,56.78,156100.0,39.2626,39.2834,39.2419,39.2626,156100.0
2011-07-13 11:20:00,56.78,56.8,56.76,56.78,45500.0,39.2626,39.2765,39.2488,39.2626,45500.0
2011-07-13 11:25:00,56.78,56.84,56.77,56.82,145300.0,39.2626,39.3041,39.2557,39.2903,145300.0
2011-07-13 11:30:00,56.82,56.85,56.8,56.83,166800.0,39.2903,39.311,39.2765,39.2972,166800.0
2011-07-13 11:35:00,56.83,56.85,56.78,56.8,215000.0,39.2972,39.311,39.2626,39.2765,215000.0
2011-07-13 11:40:00,56.8,56.87,56.79,56.79,247200.0,39.2765,39.3249,39.2695,39.2695,247200.0
2011-07-13 11:45:00,56.8,56.88,56.75,56.8,107700.0,39.2765,39.3318,39.2419,39.2765,107700.0
2011-07-13 11:50:00,56.81,56.87,56.78,56.81,202400.0,39.2834,39.3249,39.2626,39.2834,202400.0
2011-07-13 11:55:00,56.82,56.84,56.8,56.82,61100.0,39.2903,39.3041,39.2765,39.2903,61100.0
2011-07-13 12:00:00,56.82,56.82,56.73,56.78,171100.0,39.2903,39.2903,39.228,39.2626,171100.0
2011-07-13 12:05:00,56.78,56.8,56.73,56.79,52800.0,39.2626,39.2765,39.228,39.2695,52800.0
2011-07-13 12:10:00,56.8,56.85,56.77,56.85,88200.0,39.2765,39.311,39.2557,39.311,88200.0
2011-07-13 12:15:00,56.85,56.86,56.78,56.79,80600.0,39.311,39.3179,39.2626,39.2695,80600.0
2011-07-13 12:20:00,56.79,56.8,56.74,56.76,48800.0,39.2695,39.2765,39.235,39.2488,48800.0
2011-07-13 12:25:00,56.76,56.8,56.76,56.79,108700.0,39.2488,39.2765,39.2488,39.2695,108700.0
2011-07-13 12:30:00,56.8,56.8,56.77,56.78,37300.0,39.2765,39.2765,39.2557,39.2626,37300.0
2011-07-13 12:35:00,56.78,56.82,56.76,56.78,80500.0,39.2626,39.2903,39.2488,39.2626,80500.0
2011-07-13 12:40:00,56.78,56.79,56.72,56.75,130400.0,39.2626,39.2695,39.2211,39.2419,130400.0
2011-07-13 12:45:00,56.74,56.83,56.69,56.83,142800.0,39.235,39.2972,39.2004,39.2972,142800.0
2011-07-13 12:50:00,56.82,56.83,56.76,56.77,112500.0,39.2903,39.2972,39.2488,39.2557,112500.0
2011-07-13 12:55:00,56.77,56.8,56.56,56.68,453000.0,39.2557,39.2765,39.1105,39.1935,453000.0
2011-07-13 13:00:00,56.68,56.78,56.66,56.67,392700.0,39.1935,39.2626,39.1796,39.1866,392700.0
2011-07-13 13:05:00,56.67,56.68,56.38,56.56,675300.0,39.1866,39.1935,38.986,39.1105,675300.0
2011-07-13 13:10:00,56.56,56.56,56.38,56.47,278100.0,39.1105,39.1105,38.986,39.0483,278100.0
2011-07-13 13:15:00,56.47,56.47,56.23,56.46,408300.0,39.0483,39.0483,38.8823,39.0413,408300.0
2011-07-13 13:20:00,56.45,56.47,56.39,56.46,174400.0,39.0344,39.0483,38.9929,39.0413,174400.0
2011-07-13 13:25:00,56.46,56.49,56.34,56.46,177700.0,39.0413,39.0621,38.9584,39.0413,177700.0
2011-07-13 13:30:00,56.47,56.54,56.44,56.46,373800.0,39.0483,39.0967,39.0275,39.0413,373800.0
2011-07-13 13:35:00,56.47,56.55,56.46,56.55,107800.0,39.0483,39.1036,39.0413,39.1036,107800.0
2011-07-13 13:40:00,56.55,56.57,56.5,56.57,121700.0,39.1036,39.1174,39.069,39.1174,121700.0
2011-07-13 13:45:00,56.57,56.58,56.47,56.5,140500.0,39.1174,39.1243,39.0483,39.069,140500.0
2011-07-13 13:50:00,56.5,56.5,56.33,56.35,179800.0,39.069,39.069,38.9515,38.9653,179800.0
2011-07-13 13:55:00,56.36,56.38,56.29,56.36,78100.0,38.9722,38.986,38.9238,38.9722,78100.0
2011-07-13 14:00:00,56.36,56.45,56.3,56.44,119900.0,38.9722,39.0344,38.9307,39.0275,119900.0
2011-07-13 14:05:00,56.44,56.52,56.44,56.49,230000.0,39.0275,39.0828,39.0275,39.0621,230000.0
2011-07-13 14:10:00,56.49,56.53,56.45,56.53,195200.0,39.0621,39.0897,39.0344,39.0897,195200.0
2011-07-13 14:15:00,56.52,56.57,56.5,56.51,166300.0,39.0828,39.1174,39.069,39.0759,166300.0
2011-07-13 14:20:00,56.51,56.52,56.46,56.47,313000.0,39.0759,39.0828,39.0413,39.0483,313000.0
2011-07-13 14:25:00,56.47,56.49,56.45,56.49,130500.0,39.0483,39.0621,39.0344,39.0621,130500.0
2011-07-13 14:30:00,56.5,56.56,56.48,56.5,168700.0,39.069,39.1105,39.0552,39.069,168700.0
2011-07-13 14:35:00,56.5,56.53,56.45,56.53,121000.0,39.069,39.0897,39.0344,39.0897,121000.0
2011-07-13 14:40:00,56.54,56.54,56.45,56.47,125300.0,39.0967,39.0967,39.0344,39.0483,125300.0
2011-07-13 14:45:00,56.47,56.56,56.46,56.55,141700.0,39.0483,39.1105,39.0413,39.1036,141700.0
2011-07-13 14:50:00,56.56,56.6,56.55,56.59,145000.0,39.1105,39.1382,39.1036,39.1312,145000.0
2011-07-13 14:55:00,56.6,56.6,56.56,56.59,117400.0,39.1382,39.1382,39.1105,39.1312,117400.0
2011-07-13 15:00:00,56.59,56.65,56.44,56.49,223600.0,39.1312,39.1727,39.0275,39.0621,223600.0
2011-07-13 15:05:00,56.49,56.53,56.29,56.37,327900.0,39.0621,39.0897,38.9238,38.9791,327900.0
2011-07-13 15:10:00,56.37,56.38,56.2,56.22,177600.0,38.9791,38.986,38.8616,38.8754,177600.0
2011-07-13 15:15:00,56.21,56.32,56.15,56.16,162400.0,38.8685,38.9445,38.827,38.8339,162400.0
2011-07-13 15:20:00,56.16,56.26,56.06,56.26,225600.0,38.8339,38.903,38.7648,38.903,225600.0
2011-07-13 15:25:00,56.26,56.38,56.26,56.37,189300.0,38.903,38.986,38.903,38.9791,189300.0
2011-07-13 15:30:00,56.37,56.37,56.22,56.23,265100.0,38.9791,38.9791,38.8754,38.8823,265100.0
2011-07-13 15:35:00,56.23,56.25,56.1,56.1,227700.0,38.8823,38.8961,38.7924,38.7924,227700.0
2011-07-13 15:40:00,56.1,56.16,56.01,56.16,339500.0,38.7924,38.8339,38.7302,38.8339,339500.0
2011-07-13 15:45:00,56.16,56.2,56.06,56.09,436700.0,38.8339,38.8616,38.7648,38.7855,436700.0
2011-07-13 15:50:00,56.1,56.16,56.01,56.12,560900.0,38.7924,38.8339,38.7302,38.8062,560900.0
2011-07-13 15:55:00,56.12,56.23,56.09,56.09,930800.0,38.8062,38.8823,38.7855,38.7855,930800.0
2011-07-14 09:30:00,56.1,56.19,55.46,55.63,659900.0,38.7924,38.8546,38.3499,38.4674,659900.0
2011-07-14 09:35:00,55.63,55.79,55.56,55.65,360900.0,38.4674,38.578,38.419,38.4812,360900.0
2011-07-14 09:40:00,55.65,55.88,55.63,55.7,358100.0,38.4812,38.6403,38.4674,38.5158,358100.0
2011-07-14 09:45:00,55.7,55.86,55.62,55.83,165000.0,38.5158,38.6265,38.4605,38.6057,165000.0
2011-07-14 09:50:00,55.83,56.13,55.82,56.13,254500.0,38.6057,38.8132,38.5988,38.8132,254500.0
2011-07-14 09:55:00,56.13,56.33,56.12,56.32,297900.0,38.8132,38.9515,38.8062,38.9445,297900.0
2011-07-14 10:00:00,56.33,56.44,56.17,56.17,219900.0,38.9515,39.0275,38.8408,38.8408,219900.0
2011-07-14 10:05:00,56.17,56.27,56.16,56.21,154200.0,38.8408,38.91,38.8339,38.8685,154200.0
2011-07-14 10:10:00,56.22,56.3,56.04,56.12,189200.0,38.8754,38.9307,38.7509,38.8062,189200.0
2011-07-14 10:15:00,56.12,56.22,56.09,56.11,224200.0,38.8062,38.8754,38.7855,38.7993,224200.0
2011-07-14 10:20:00,56.11,56.18,56.01,56.03,192400.0,38.7993,38.8477,38.7302,38.744,192400.0
2011-07-14 10:25:00,56.02,56.21,56.02,56.14,221700.0,38.7371,38.8685,38.7371,38.8201,221700.0
2011-07-14 10:30:00,56.15,56.21,55.92,55.93,521600.0,38.827,38.8685,38.6679,38.6749,521600.0
2011-07-14 10:35:00,55.91,55.99,55.78,55.8,352900.0,38.661,38.7163,38.5711,38.585,352900.0
2011-07-14 10:40:00,55.8,55.81,55.66,55.72,211400.0,38.585,38.5919,38.4882,38.5296,211400.0
2011-07-14 10:45:00,55.71,55.77,55.63,55.65,187900.0,38.5227,38.5642,38.4674,38.4812,187900.0
2011-07-14 10:50:00,55.65,55.75,55.57,55.7,197600.0,38.4812,38.5504,38.4259,38.5158,197600.0
2011-07-14 10:55:00,55.7,55.75,55.52,55.58,193300.0,38.5158,38.5504,38.3913,38.4328,193300.0
2011-07-14 11:00:00,55.58,55.68,55.53,55.68,142000.0,38.4328,38.502,38.3983,38.502,142000.0
2011-07-14 11:05:00,55.67,55.73,55.6,55.62,121800.0,38.4951,38.5366,38.4467,38.4605,121800.0
2011-07-14 11:10:00,55.62,55.62,55.54,55.57,126100.0,38.4605,38.4605,38.4052,38.4259,126100.0
2011-07-14 11:15:00,55.57,55.62,55.53,55.62,93600.0,38.4259,38.4605,38.3983,38.4605,93600.0
2011-07-14 11:20:00,55.62,55.62,55.47,55.51,104900.0,38.4605,38.4605,38.3568,38.3844,104900.0
2011-07-14 11:25:00,55.51,55.53,55.43,55.5,142100.0,38.3844,38.3983,38.3291,38.3775,142100.0
2011-07-14 11:30:00,55.51,55.56,55.47,55.55,149000.0,38.3844,38.419,38.3568,38.4121,149000.0
2011-07-14 11:35:00,55.55,55.6,55.34,55.34,155700.0,38.4121,38.4467,38.2669,38.2669,155700.0
2011-07-14 11:40:00,55.34,55.46,55.33,55.46,116700.0,38.2669,38.3499,38.26,38.3499,116700.0
2011-07-14 11:45:00,55.47,55.65,55.45,55.59,148700.0,38.3568,38.4812,38.3429,38.4398,148700.0
2011-07-14 11:50:00,55.59,55.59,55.46,55.5,93100.0,38.4398,38.4398,38.3499,38.3775,93100.0
2011-07-14 11:55:00,55.49,55.67,55.48,55.66,110000.0,38.3706,38.4951,38.3637,38.4882,110000.0
2011-07-14 12:00:00,55.66,55.67,55.46,55.47,205500.0,38.4882,38.4951,38.3499,38.3568,205500.0
2011-07-14 12:05:00,55.47,55.52,55.41,55.45,126100.0,38.3568,38.3913,38.3153,38.3429,126100.0
2011-07-14 12:10:00,55.45,55.45,55.22,55.28,357400.0,38.3429,38.3429,38.1839,38.2254,357400.0
2011-07-14 12:15:00,55.28,55.32,55.13,55.13,399900.0,38.2254,38.2531,38.1217,38.1217,399900.0
2011-07-14 12:20:00,55.13,55.18,55.01,55.14,369000.0,38.1217,38.1562,38.0387,38.1286,369000.0
2011-07-14 12:25:00,55.13,55.13,55.04,55.05,153900.0,38.1217,38.1217,38.0594,38.0663,153900.0
2011-07-14 12:30:00,55.05,55.1,55.01,55.06,291600.0,38.0663,38.1009,38.0387,38.0733,291600.0
2011-07-14 12:35:00,55.05,55.06,54.67,54.7,545400.0,38.0663,38.0733,37.8036,37.8243,545400.0
2011-07-14 12:40:00,54.71,54.72,54.64,54.69,452700.0,37.8312,37.8382,37.7828,37.8174,452700.0
2011-07-14 12:45:00,54.69,54.71,54.61,54.64,271100.0,37.8174,37.8312,37.7621,37.7828,271100.0
2011-07-14 12:50:00,54.64,54.67,54.52,54.53,238700.0,37.7828,37.8036,37.6999,37.7068,238700.0
2011-07-14 12:55:00,54.53,54.54,54.39,54.46,315100.0,37.7068,37.7137,37.61,37.6584,315100.0
2011-07-14 13:00:00,54.46,54.47,54.29,54.29,403100.0,37.6584,37.6653,37.5408,37.5408,403100.0
2011-07-14 13:05:00,54.29,54.49,54.29,54.48,227500.0,37.5408,37.6791,37.5408,37.6722,227500.0
2011-07-14 13:10:00,54.48,54.58,54.47,54.5,283100.0,37.6722,37.7413,37.6653,37.686,283100.0
2011-07-14 13:15:00,54.5,54.57,54.39,54.42,186400.0,37.686,37.7344,37.61,37.6307,186400.0
2011-07-14 13:20:00,54.42,54.57,54.39,54.52,249800.0,37.6307,37.7344,37.61,37.6999,249800.0
2011-07-14 13:25:00,54.52,54.53,54.4,54.51,216000.0,37.6999,37.7068,37.6169,37.6929,216000.0
2011-07-14 13:30:00,54.52,54.79,54.47,54.77,390400.0,37.6999,37.8866,37.6653,37.8727,390400.0
2011-07-14 13:35:00,54.77,54.79,54.67,54.71,343800.0,37.8727,37.8866,37.8036,37.8312,343800.0
2011-07-14 13:40:00,54.7,54.81,54.7,54.75,204200.0,37.8243,37.9004,37.8243,37.8589,204200.0
2011-07-14 13:45:00,54.75,54.75,54.65,54.73,184700.0,37.8589,37.8589,37.7898,37.8451,184700.0
2011-07-14 13:50:00,54.73,54.78,54.69,54.72,158200.0,37.8451,37.8796,37.8174,37.8382,158200.0
2011-07-14 13:55:00,54.73,54.87,54.69,54.86,129800.0,37.8451,37.9419,37.8174,37.935,129800.0
2011-07-14 14:00:00,54.87,54.95,54.86,54.9,261000.0,37.9419,37.9972,37.935,37.9626,261000.0
2011-07-14 14:05:00,54.9,54.9,54.82,54.88,130700.0,37.9626,37.9626,37.9073,37.9488,130700.0
2011-07-14 14:10:00,54.88,55.03,54.87,55.02,149700.0,37.9488,38.0525,37.9419,38.0456,149700.0
2011-07-14 14:15:00,55.01,55.07,54.91,54.92,175300.0,38.0387,38.0802,37.9695,37.9765,175300.0
2011-07-14 14:20:00,54.92,55.01,54.88,54.9,144800.0,37.9765,38.0387,37.9488,37.9626,144800.0
2011-07-14 14:25:00,54.9,54.9,54.71,54.81,126300.0,37.9626,37.9626,37.8312,37.9004,126300.0
2011-07-14 14:30:00,54.81,54.87,54.78,54.82,112600.0,37.9004,37.9419,37.8796,37.9073,112600.0
2011-07-14 14:35:00,54.83,54.83,54.71,54.81,113200.0,37.9142,37.9142,37.8312,37.9004,113200.0
2011-07-14 14:40:00,54.8,54.91,54.8,54.9,90500.0,37.8935,37.9695,37.8935,37.9626,90500.0
2011-07-14 14:45:00,54.89,54.9,54.82,54.84,124400.0,37.9557,37.9626,37.9073,37.9211,124400.0
2011-07-14 14:50:00,54.83,54.87,54.78,54.79,99100.0,37.9142,37.9419,37.8796,37.8866,99100.0
2011-07-14 14:55:00,54.79,54.85,54.74,54.84,129300.0,37.8866,37.9281,37.852,37.9211,129300.0
2011-07-14 15:00:00,54.84,54.9,54.81,54.83,265100.0,37.9211,37.9626,37.9004,37.9142,265100.0
2011-07-14 15:05:00,54.83,54.84,54.55,54.6,259000.0,37.9142,37.9211,37.7206,37.7552,259000.0
2011-07-14 15:10:00,54.6,54.73,54.56,54.72,138800.0,37.7552,37.8451,37.7275,37.8382,138800.0
2011-07-14 15:15:00,54.73,54.83,54.69,54.82,156800.0,37.8451,37.9142,37.8174,37.9073,156800.0
2011-07-14 15:20:00,54.82,54.91,54.79,54.83,227700.0,37.9073,37.9695,37.8866,37.9142,227700.0
2011-07-14 15:25:00,54.84,54.87,54.78,54.84,212500.0,37.9211,37.9419,37.8796,37.9211,212500.0
2011-07-14 15:30:00,54.85,54.96,54.83,54.94,217800.0,37.9281,38.0041,37.9142,37.9903,217800.0
2011-07-14 15:35:00,54.95,55.02,54.94,55.02,246300.0,37.9972,38.0456,37.9903,38.0456,246300.0
2011-07-14 15:40:00,55.02,55.04,54.95,54.96,207400.0,38.0456,38.0594,37.9972,38.0041,207400.0
2011-07-14 15:45:00,54.96,54.96,54.88,54.95,332100.0,38.0041,38.0041,37.9488,37.9972,332100.0
2011-07-14 15:50:00,54.94,54.95,54.75,54.8,404800.0,37.9903,37.9972,37.8589,37.8935,404800.0
2011-07-14 15:55:00,54.81,54.95,54.79,54.9,702900.0,37.9004,37.9972,37.8866,37.9626,702900.0
2011-07-15 09:30:00,55.04,55.23,55.0,55.14,1358900.0,38.0594,38.1908,38.0318,38.1286,1358900.0
2011-07-15 09:35:00,55.13,55.2,54.88,54.91,306100.0,38.1217,38.1701,37.9488,37.9695,306100.0
2011-07-15 09:40:00,54.89,55.0,54.71,54.75,201800.0,37.9557,38.0318,37.8312,37.8589,201800.0
2011-07-15 09:45:00,54.74,54.89,54.64,54.84,207000.0,37.852,37.9557,37.7828,37.9211,207000.0
2011-07-15 09:50:00,54.83,54.93,54.74,54.8,224100.0,37.9142,37.9834,37.852,37.8935,224100.0
2011-07-15 09:55:00,54.8,54.88,54.72,54.84,265900.0,37.8935,37.9488,37.8382,37.9211,265900.0
2011-07-15 10:00:00,54.85,54.98,54.82,54.84,316600.0,37.9281,38.0179,37.9073,37.9211,316600.0
2011-07-15 10:05:00,54.86,54.94,54.7,54.79,198000.0,37.935,37.9903,37.8243,37.8866,198000.0
2011-07-15 10:10:00,54.79,54.89,54.72,54.86,183900.0,37.8866,37.9557,37.8382,37.935,183900.0
2011-07-15 10:15:00,54.86,54.94,54.79,54.8,192000.0,37.935,37.9903,37.8866,37.8935,192000.0
2011-07-15 10:20:00,54.8,54.83,54.72,54.79,171800.0,37.8935,37.9142,37.8382,37.8866,171800.0
2011-07-15 10:25:00,54.78,54.8,54.68,54.75,168700.0,37.8796,37.8935,37.8105,37.8589,168700.0
2011-07-15 10:30:00,54.75,54.83,54.71,54.74,285500.0,37.8589,37.9142,37.8312,37.852,285500.0
2011-07-15 10:35:00,54.73,54.81,54.71,54.78,178100.0,37.8451,37.9004,37.8312,37.8796,178100.0
2011-07-15 10:40:00,54.78,54.84,54.72,54.79,221900.0,37.8796,37.9211,37.8382,37.8866,221900.0
2011-07-15 10:45:00,54.79,54.87,54.73,54.85,230200.0,37.8866,37.9419,37.8451,37.9281,230200.0
2011-07-15 10:50:00,54.85,54.94,54.76,54.8,283300.0,37.9281,37.9903,37.8658,37.8935,283300.0
2011-07-15 10:55:00,54.79,54.84,54.71,54.78,152400.0,37.8866,37.9211,37.8312,37.8796,152400.0
2011-07-15 11:00:00,54.79,54.89,54.74,54.86,210600.0,37.8866,37.9557,37.852,37.935,210600.0
2011-07-15 11:05:00,54.87,54.97,54.85,54.89,239400.0,37.9419,38.011,37.9281,37.9557,239400.0
2011-07-15 11:10:00,54.9,54.94,54.84,54.91,163600.0,37.9626,37.9903,37.9211,37.9695,163600.0
2011-07-15 11:15:00,54.91,54.93,54.85,54.88,105400.0,37.9695,37.9834,37.9281,37.9488,105400.0
2011-07-15 11:20:00,54.89,54.91,54.8,54.91,69400.0,37.9557,37.9695,37.8935,37.9695,69400.0
2011-07-15 11:25:00,54.91,54.91,54.84,54.86,56200.0,37.9695,37.9695,37.9211,37.935,56200.0
2011-07-15 11:30:00,54.86,54.88,54.81,54.88,70700.0,37.935,37.9488,37.9004,37.9488,70700.0
2011-07-15 11:35:00,54.88,54.93,54.85,54.88,64000.0,37.9488,37.9834,37.9281,37.9488,64000.0
2011-07-15 11:40:00,54.88,54.92,54.82,54.84,67400.0,37.9488,37.9765,37.9073,37.9211,67400.0
2011-07-15 11:45:00,54.84,54.88,54.81,54.85,128500.0,37.9211,37.9488,37.9004,37.9281,128500.0
2011-07-15 11:50:00,54.85,54.89,54.76,54.76,181000.0,37.9281,37.9557,37.8658,37.8658,181000.0
2011-07-15 11:55:00,54.77,54.82,54.68,54.68,152400.0,37.8727,37.9073,37.8105,37.8105,152400.0
2011-07-15 12:00:00,54.68,54.94,54.68,54.88,282400.0,37.8105,37.9903,37.8105,37.9488,282400.0
2011-07-15 12:05:00,54.88,54.92,54.79,54.82,204800.0,37.9488,37.9765,37.8866,37.9073,204800.0
2011-07-15 12:10:00,54.81,54.92,54.8,54.9,178200.0,37.9004,37.9765,37.8935,37.9626,178200.0
2011-07-15 12:15:00,54.9,54.95,54.84,54.85,138000.0,37.9626,37.9972,37.9211,37.9281,138000.0
2011-07-15 12:20:00,54.85,54.92,54.83,54.85,86000.0,37.9281,37.9765,37.9142,37.9281,86000.0
2011-07-15 12:25:00,54.86,54.9,54.84,54.88,112000.0,37.935,37.9626,37.9211,37.9488,112000.0
2011-07-15 12:30:00,54.88,54.91,54.81,54.83,134100.0,37.9488,37.9695,37.9004,37.9142,134100.0
2011-07-15 12:35:00,54.84,54.89,54.81,54.87,61500.0,37.9211,37.9557,37.9004,37.9419,61500.0
2011-07-15 12:40:00,54.89,54.91,54.8,54.84,187500.0,37.9557,37.9695,37.8935,37.9211,187500.0
2011-07-15 12:45:00,54.84,55.01,54.83,54.98,479100.0,37.9211,38.0387,37.9142,38.0179,479100.0
2011-07-15 12:50:00,54.98,54.98,54.88,54.9,189400.0,38.0179,38.0179,37.9488,37.9626,189400.0
2011-07-15 12:55:00,54.89,54.96,54.85,54.89,208000.0,37.9557,38.0041,37.9281,37.9557,208000.0
2011-07-15 13:00:00,54.88,54.93,54.86,54.93,95800.0,37.9488,37.9834,37.935,37.9834,95800.0
2011-07-15 13:05:00,54.93,54.99,54.92,54.98,87800.0,37.9834,38.0249,37.9765,38.0179,87800.0
2011-07-15 13:10:00,54.98,55.0,54.93,54.95,107600.0,38.0179,38.0318,37.9834,37.9972,107600.0
2011-07-15 13:15:00,54.94,54.99,54.93,54.95,152800.0,37.9903,38.0249,37.9834,37.9972,152800.0
2011-07-15 13:20:00,54.95,54.96,54.91,54.93,82000.0,37.9972,38.0041,37.9695,37.9834,82000.0
2011-07-15 13:25:00,54.92,54.98,54.91,54.96,196100.0,37.9765,38.0179,37.9695,38.0041,196100.0
2011-07-15 13:30:00,54.97,55.01,54.95,54.98,102600.0,38.011,38.0387,37.9972,38.0179,102600.0
2011-07-15 13:35:00,54.98,55.01,54.95,54.95,63800.0,38.0179,38.0387,37.9972,37.9972,63800.0
2011-07-15 13:40:00,54.96,55.0,54.93,55.0,79900.0,38.0041,38.0318,37.9834,38.0318,79900.0
2011-07-15 13:45:00,54.99,55.01,54.97,54.98,94600.0,38.0249,38.0387,38.011,38.0179,94600.0
2011-07-15 13:50:00,54.99,55.01,54.95,55.0,171200.0,38.0249,38.0387,37.9972,38.0318,171200.0
2011-07-15 13:55:00,55.0,55.01,54.91,54.95,131000.0,38.0318,38.0387,37.9695,37.9972,131000.0
2011-07-15 14:00:00,54.95,54.99,54.93,54.94,91200.0,37.9972,38.0249,37.9834,37.9903,91200.0
2011-07-15 14:05:00,54.95,54.98,54.91,54.95,127500.0,37.9972,38.0179,37.9695,37.9972,127500.0
2011-07-15 14:10:00,54.95,54.97,54.9,54.93,83400.0,37.9972,38.011,37.9626,37.9834,83400.0
2011-07-15 14:15:00,54.93,54.98,54.91,54.92,108000.0,37.9834,38.0179,37.9695,37.9765,108000.0
2011-07-15 14:20:00,54.93,54.93,54.84,54.86,165700.0,37.9834,37.9834,37.9211,37.935,165700.0
2011-07-15 14:25:00,54.85,54.88,54.81,54.85,158100.0,37.9281,37.9488,37.9004,37.9281,158100.0
2011-07-15 14:30:00,54.85,54.87,54.77,54.79,214200.0,37.9281,37.9419,37.8727,37.8866,214200.0
2011-07-15 14:35:00,54.79,54.84,54.76,54.83,361200.0,37.8866,37.9211,37.8658,37.9142,361200.0
2011-07-15 14:40:00,54.83,54.84,54.77,54.79,133900.0,37.9142,37.9211,37.8727,37.8866,133900.0
2011-07-15 14:45:00,54.79,54.9,54.79,54.85,233100.0,37.8866,37.9626,37.8866,37.9281,233100.0
2011-07-15 14:50:00,54.86,54.9,54.84,54.84,86000.0,37.935,37.9626,37.9211,37.9211,86000.0
2011-07-15 14:55:00,54.85,54.9,54.83,54.84,177200.0,37.9281,37.9626,37.9142,37.9211,177200.0
2011-07-15 15:00:00,54.85,54.9,54.82,54.86,107700.0,37.9281,37.9626,37.9073,37.935,107700.0
2011-07-15 15:05:00,54.86,54.93,54.84,54.89,188000.0,37.935,37.9834,37.9211,37.9557,188000.0
2011-07-15 15:10:00,54.89,54.92,54.87,54.87,134400.0,37.9557,37.9765,37.9419,37.9419,134400.0
2011-07-15 15:15:00,54.87,54.88,54.83,54.85,224400.0,37.9419,37.9488,37.9142,37.9281,224400.0
2011-07-15 15:20:00,54.85,54.87,54.83,54.83,274600.0,37.9281,37.9419,37.9142,37.9142,274600.0
2011-07-15 15:25:00,54.83,54.95,54.83,54.9,272300.0,37.9142,37.9972,37.9142,37.9626,272300.0
2011-07-15 15:30:00,54.9,54.95,54.9,54.92,301500.0,37.9626,37.9972,37.9626,37.9765,301500.0
2011-07-15 15:35:00,54.92,54.92,54.86,54.9,227400.0,37.9765,37.9765,37.935,37.9626,227400.0
2011-07-15 15:40:00,54.89,54.98,54.88,54.97,274100.0,37.9557,38.0179,37.9488,38.011,274100.0
2011-07-15 15:45:00,54.97,55.0,54.92,54.99,428500.0,38.011,38.0318,37.9765,38.0249,428500.0
2011-07-15 15:50:00,55.0,55.07,54.98,55.01,724100.0,38.0318,38.0802,38.0179,38.0387,724100.0
2011-07-15 15:55:00,55.02,55.5,54.94,54.95,996500.0,38.0456,38.3775,37.9903,37.9972,996500.0
2011-07-18 09:30:00,54.87,55.0,54.71,54.78,438000.0,37.9419,38.0318,37.8312,37.8796,438000.0
2011-07-18 09:35:00,54.78,55.22,54.69,55.18,319400.0,37.8796,38.1839,37.8174,38.1562,319400.0
2011-07-18 09:40:00,55.18,55.19,55.05,55.12,251400.0,38.1562,38.1632,38.0663,38.1148,251400.0
2011-07-18 09:45:00,55.11,55.31,55.09,55.11,268900.0,38.1078,38.2461,38.094,38.1078,268900.0
2011-07-18 09:50:00,55.12,55.13,54.95,54.95,243300.0,38.1148,38.1217,37.9972,37.9972,243300.0
2011-07-18 09:55:00,54.95,55.03,54.86,55.02,215300.0,37.9972,38.0525,37.935,38.0456,215300.0
2011-07-18 10:00:00,55.0,55.16,54.9,54.95,362800.0,38.0318,38.1424,37.9626,37.9972,362800.0
2011-07-18 10:05:00,54.96,55.12,54.8,54.96,648800.0,38.0041,38.1148,37.8935,38.0041,648800.0
2011-07-18 10:10:00,54.97,55.03,54.78,54.79,271300.0,38.011,38.0525,37.8796,37.8866,271300.0
2011-07-18 10:15:00,54.79,54.98,54.77,54.93,151400.0,37.8866,38.0179,37.8727,37.9834,151400.0
2011-07-18 10:20:00,54.93,55.1,54.9,55.04,184400.0,37.9834,38.1009,37.9626,38.0594,184400.0
2011-07-18 10:25:00,55.04,55.08,54.95,54.95,132700.0,38.0594,38.0871,37.9972,37.9972,132700.0
2011-07-18 10:30:00,54.95,54.98,54.85,54.9,154300.0,37.9972,38.0179,37.9281,37.9626,154300.0
2011-07-18 10:35:00,54.9,55.0,54.89,54.91,185600.0,37.9626,38.0318,37.9557,37.9695,185600.0
2011-07-18 10:40:00,54.92,55.02,54.88,54.99,120700.0,37.9765,38.0456,37.9488,38.0249,120700.0
2011-07-18 10:45:00,54.99,54.99,54.88,54.91,130900.0,38.0249,38.0249,37.9488,37.9695,130900.0
2011-07-18 10:50:00,54.91,54.97,54.8,54.81,166800.0,37.9695,38.011,37.8935,37.9004,166800.0
2011-07-18 10:55:00,54.81,54.94,54.79,54.92,144600.0,37.9004,37.9903,37.8866,37.9765,144600.0
2011-07-18 11:00:00,54.89,54.92,54.76,54.79,150300.0,37.9557,37.9765,37.8658,37.8866,150300.0
2011-07-18 11:05:00,54.78,54.85,54.74,54.8,151800.0,37.8796,37.9281,37.852,37.8935,151800.0
2011-07-18 11:10:00,54.8,54.81,54.69,54.73,116600.0,37.8935,37.9004,37.8174,37.8451,116600.0
2011-07-18 11:15:00,54.73,54.85,54.71,54.85,123200.0,37.8451,37.9281,37.8312,37.9281,123200.0
2011-07-18 11:20:00,54.84,54.86,54.8,54.84,110100.0,37.9211,37.935,37.8935,37.9211,110100.0
2011-07-18 11:25:00,54.84,54.98,54.84,54.93,113300.0,37.9211,38.0179,37.9211,37.9834,113300.0
2011-07-18 11:30:00,54.92,54.97,54.87,54.88,132800.0,37.9765,38.011,37.9419,37.9488,132800.0
2011-07-18 11:35:00,54.88,54.89,54.72,54.77,131600.0,37.9488,37.9557,37.8382,37.8727,131600.0
2011-07-18 11:40:00,54.77,54.77,54.62,54.69,165300.0,37.8727,37.8727,37.769,37.8174,165300.0
2011-07-18 11:45:00,54.69,54.81,54.67,54.73,138800.0,37.8174,37.9004,37.8036,37.8451,138800.0
2011-07-18 11:50:00,54.72,54.74,54.62,54.66,120900.0,37.8382,37.852,37.769,37.7967,120900.0
2011-07-18 11:55:00,54.66,54.68,54.57,54.63,165200.0,37.7967,37.8105,37.7344,37.7759,165200.0
2011-07-18 12:00:00,54.63,54.7,54.63,54.66,184600.0,37.7759,37.8243,37.7759,37.7967,184600.0
2011-07-18 12:05:00,54.66,54.66,54.53,54.53,182900.0,37.7967,37.7967,37.7068,37.7068,182900.0
2011-07-18 12:10:00,54.54,54.69,54.53,54.64,144500.0,37.7137,37.8174,37.7068,37.7828,144500.0
2011-07-18 12:15:00,54.64,54.65,54.56,54.57,165800.0,37.7828,37.7898,37.7275,37.7344,165800.0
2011-07-18 12:20:00,54.57,54.61,54.54,54.61,101100.0,37.7344,37.7621,37.7137,37.7621,101100.0
2011-07-18 12:25:00,54.61,54.66,54.6,54.63,71100.0,37.7621,37.7967,37.7552,37.7759,71100.0
2011-07-18 12:30:00,54.63,54.76,54.63,54.7,212200.0,37.7759,37.8658,37.7759,37.8243,212200.0
2011-07-18 12:35:00,54.7,54.76,54.69,54.75,106200.0,37.8243,37.8658,37.8174,37.8589,106200.0
2011-07-18 12:40:00,54.75,54.83,54.71,54.8,267500.0,37.8589,37.9142,37.8312,37.8935,267500.0
2011-07-18 12:45:00,54.81,54.82,54.72,54.77,218700.0,37.9004,37.9073,37.8382,37.8727,218700.0
2011-07-18 12:50:00,54.77,54.8,54.74,54.74,58500.0,37.8727,37.8935,37.852,37.852,58500.0
2011-07-18 12:55:00,54.73,54.85,54.73,54.82,73000.0,37.8451,37.9281,37.8451,37.9073,73000.0
2011-07-18 13:00:00,54.83,54.83,54.79,54.8,125900.0,37.9142,37.9142,37.8866,37.8935,125900.0
2011-07-18 13:05:00,54.8,54.87,54.8,54.87,99800.0,37.8935,37.9419,37.8935,37.9419,99800.0
2011-07-18 13:10:00,54.87,54.9,54.82,54.83,176800.0,37.9419,37.9626,37.9073,37.9142,176800.0
2011-07-18 13:15:00,54.84,54.85,54.75,54.84,150800.0,37.9211,37.9281,37.8589,37.9211,150800.0
2011-07-18 13:20:00,54.83,54.92,54.82,54.88,131600.0,37.9142,37.9765,37.9073,37.9488,131600.0
2011-07-18 13:25:00,54.87,54.95,54.87,54.93,142300.0,37.9419,37.9972,37.9419,37.9834,142300.0
2011-07-18 13:30:00,54.93,55.05,54.93,54.98,199600.0,37.9834,38.0663,37.9834,38.0179,199600.0
2011-07-18 13:35:00,54.98,55.03,54.91,54.97,174900.0,38.0179,38.0525,37.9695,38.011,174900.0
2011-07-18 13:40:00,54.97,54.99,54.89,54.9,142800.0,38.011,38.0249,37.9557,37.9626,142800.0
2011-07-18 13:45:00,54.9,55.02,54.88,54.97,199500.0,37.9626,38.0456,37.9488,38.011,199500.0
2011-07-18 13:50:00,54.98,55.05,54.95,55.03,161400.0,38.0179,38.0663,37.9972,38.0525,161400.0
2011-07-18 13:55:00,55.02,55.08,55.0,55.04,232000.0,38.0456,38.0871,38.0318,38.0594,232000.0
2011-07-18 14:00:00,55.05,55.06,54.99,55.02,173300.0,38.0663,38.0733,38.0249,38.0456,173300.0
2011-07-18 14:05:00,55.02,55.04,54.98,55.02,130900.0,38.0456,38.0594,38.0179,38.0456,130900.0
2011-07-18 14:10:00,55.02,55.07,54.97,55.01,67400.0,38.0456,38.0802,38.011,38.0387,67400.0
2011-07-18 14:15:00,55.03,55.05,54.98,55.03,82700.0,38.0525,38.0663,38.0179,38.0525,82700.0
2011-07-18 14:20:00,55.04,55.05,54.92,54.93,118300.0,38.0594,38.0663,37.9765,37.9834,118300.0
2011-07-18 14:25:00,54.94,55.01,54.93,54.95,120600.0,37.9903,38.0387,37.9834,37.9972,120600.0
2011-07-18 14:30:00,54.95,54.96,54.77,54.78,182100.0,37.9972,38.0041,37.8727,37.8796,182100.0
2011-07-18 14:35:00,54.79,54.88,54.79,54.85,111200.0,37.8866,37.9488,37.8866,37.9281,111200.0
2011-07-18 14:40:00,54.85,54.94,54.82,54.94,73400.0,37.9281,37.9903,37.9073,37.9903,73400.0
2011-07-18 14:45:00,54.93,54.94,54.87,54.89,121100.0,37.9834,37.9903,37.9419,37.9557,121100.0
2011-07-18 14:50:00,54.89,54.99,54.89,54.98,232000.0,37.9557,38.0249,37.9557,38.0179,232000.0
2011-07-18 14:55:00,54.98,55.05,54.94,55.02,158900.0,38.0179,38.0663,37.9903,38.0456,158900.0
2011-07-18 15:00:00,55.03,55.13,55.02,55.09,291500.0,38.0525,38.1217,38.0456,38.094,291500.0
2011-07-18 15:05:00,55.09,55.1,55.04,55.08,149700.0,38.094,38.1009,38.0594,38.0871,149700.0
2011-07-18 15:10:00,55.09,55.1,55.02,55.04,166800.0,38.094,38.1009,38.0456,38.0594,166800.0
2011-07-18 15:15:00,55.05,55.11,55.02,55.1,216200.0,38.0663,38.1078,38.0456,38.1009,216200.0
2011-07-18 15:20:00,55.1,55.1,55.03,55.1,152300.0,38.1009,38.1009,38.0525,38.1009,152300.0
2011-07-18 15:25:00,55.1,55.13,55.03,55.08,209500.0,38.1009,38.1217,38.0525,38.0871,209500.0
2011-07-18 15:30:00,55.09,55.16,55.0,55.01,232700.0,38.094,38.1424,38.0318,38.0387,232700.0
2011-07-18 15:35:00,55.0,55.12,54.93,55.1,316200.0,38.0318,38.1148,37.9834,38.1009,316200.0
2011-07-18 15:40:00,55.1,55.15,55.05,55.1,286600.0,38.1009,38.1355,38.0663,38.1009,286600.0
2011-07-18 15:45:00,55.1,55.22,55.09,55.17,508600.0,38.1009,38.1839,38.094,38.1493,508600.0
2011-07-18 15:50:00,55.17,55.24,55.12,55.22,396400.0,38.1493,38.1977,38.1148,38.1839,396400.0
2011-07-18 15:55:00,55.22,55.31,55.1,55.29,885900.0,38.1839,38.2461,38.1009,38.2323,885900.0
2011-07-19 09:30:00,55.99,56.69,55.87,56.39,772200.0,38.7163,39.2004,38.6334,38.9929,772200.0
2011-07-19 09:35:00,56.38,56.48,56.32,56.47,244500.0,38.986,39.0552,38.9445,39.0483,244500.0
2011-07-19 09:40:00,56.48,56.75,56.47,56.52,366800.0,39.0552,39.2419,39.0483,39.0828,366800.0
2011-07-19 09:45:00,56.52,56.53,56.31,56.31,259200.0,39.0828,39.0897,38.9376,38.9376,259200.0
2011-07-19 09:50:00,56.32,56.51,56.27,56.45,223200.0,38.9445,39.0759,38.91,39.0344,223200.0
2011-07-19 09:55:00,56.45,56.57,56.45,56.56,286000.0,39.0344,39.1174,39.0344,39.1105,286000.0
2011-07-19 10:00:00,56.56,56.63,56.54,56.62,206600.0,39.1105,39.1589,39.0967,39.152,206600.0
2011-07-19 10:05:00,56.62,56.73,56.59,56.65,172900.0,39.152,39.228,39.1312,39.1727,172900.0
2011-07-19 10:10:00,56.65,56.89,56.62,56.89,358200.0,39.1727,39.3387,39.152,39.3387,358200.0
2011-07-19 10:15:00,56.89,56.95,56.83,56.9,390600.0,39.3387,39.3802,39.2972,39.3456,390600.0
2011-07-19 10:20:00,56.9,56.92,56.61,56.61,309100.0,39.3456,39.3594,39.1451,39.1451,309100.0
2011-07-19 10:25:00,56.62,56.73,56.55,56.68,252800.0,39.152,39.228,39.1036,39.1935,252800.0
2011-07-19 10:30:00,56.67,56.75,56.53,56.56,125100.0,39.1866,39.2419,39.0897,39.1105,125100.0
2011-07-19 10:35:00,56.55,56.59,56.39,56.39,205700.0,39.1036,39.1312,38.9929,38.9929,205700.0
2011-07-19 10:40:00,56.4,56.57,56.37,56.54,125500.0,38.9999,39.1174,38.9791,39.0967,125500.0
2011-07-19 10:45:00,56.54,56.66,56.51,56.64,101200.0,39.0967,39.1796,39.0759,39.1658,101200.0
2011-07-19 10:50:00,56.63,56.67,56.55,56.59,122000.0,39.1589,39.1866,39.1036,39.1312,122000.0
2011-07-19 10:55:00,56.6,56.61,56.51,56.56,77500.0,39.1382,39.1451,39.0759,39.1105,77500.0
2011-07-19 11:00:00,56.56,56.6,56.55,56.56,74700.0,39.1105,39.1382,39.1036,39.1105,74700.0
2011-07-19 11:05:00,56.55,56.62,56.52,56.54,174800.0,39.1036,39.152,39.0828,39.0967,174800.0
2011-07-19 11:10:00,56.54,56.6,56.51,56.54,132000.0,39.0967,39.1382,39.0759,39.0967,132000.0
2011-07-19 11:15:00,56.54,56.61,56.48,56.49,107900.0,39.0967,39.1451,39.0552,39.0621,107900.0
2011-07-19 11:20:00,56.49,56.59,56.4,56.55,406700.0,39.0621,39.1312,38.9999,39.1036,406700.0
2011-07-19 11:25:00,56.55,56.66,56.55,56.59,121400.0,39.1036,39.1796,39.1036,39.1312,121400.0
2011-07-19 11:30:00,56.58,56.65,56.55,56.59,88100.0,39.1243,39.1727,39.1036,39.1312,88100.0
2011-07-19 11:35:00,56.59,56.62,56.5,56.58,117900.0,39.1312,39.152,39.069,39.1243,117900.0
2011-07-19 11:40:00,56.57,56.63,56.56,56.63,88100.0,39.1174,39.1589,39.1105,39.1589,88100.0
2011-07-19 11:45:00,56.62,56.66,56.6,56.64,86500.0,39.152,39.1796,39.1382,39.1658,86500.0
2011-07-19 11:50:00,56.65,56.66,56.63,56.64,108200.0,39.1727,39.1796,39.1589,39.1658,108200.0
2011-07-19 11:55:00,56.65,56.67,56.6,56.64,100500.0,39.1727,39.1866,39.1382,39.1658,100500.0
2011-07-19 12:00:00,56.65,56.66,56.55,56.55,94300.0,39.1727,39.1796,39.1036,39.1036,94300.0
2011-07-19 12:05:00,56.55,56.58,56.46,56.49,120300.0,39.1036,39.1243,39.0413,39.0621,120300.0
2011-07-19 12:10:00,56.48,56.51,56.43,56.47,181200.0,39.0552,39.0759,39.0206,39.0483,181200.0
2011-07-19 12:15:00,56.48,56.51,56.43,56.47,203100.0,39.0552,39.0759,39.0206,39.0483,203100.0
2011-07-19 12:20:00,56.48,56.48,56.34,56.35,139900.0,39.0552,39.0552,38.9584,38.9653,139900.0
2011-07-19 12:25:00,56.37,56.39,56.34,56.38,86700.0,38.9791,38.9929,38.9584,38.986,86700.0
2011-07-19 12:30:00,56.37,56.51,56.37,56.49,107600.0,38.9791,39.0759,38.9791,39.0621,107600.0
2011-07-19 12:35:00,56.5,56.52,56.44,56.45,132200.0,39.069,39.0828,39.0275,39.0344,132200.0
2011-07-19 12:40:00,56.45,56.5,56.4,56.49,243400.0,39.0344,39.069,38.9999,39.0621,243400.0
2011-07-19 12:45:00,56.5,56.6,56.46,56.58,127200.0,39.069,39.1382,39.0413,39.1243,127200.0
2011-07-19 12:50:00,56.59,56.69,56.56,56.64,193400.0,39.1312,39.2004,39.1105,39.1658,193400.0
2011-07-19 12:55:00,56.63,56.7,56.61,56.69,132700.0,39.1589,39.2073,39.1451,39.2004,132700.0
2011-07-19 13:00:00,56.7,56.7,56.57,56.64,132000.0,39.2073,39.2073,39.1174,39.1658,132000.0
2011-07-19 13:05:00,56.64,56.69,56.6,56.67,69700.0,39.1658,39.2004,39.1382,39.1866,69700.0
2011-07-19 13:10:00,56.66,56.67,56.52,56.56,107700.0,39.1796,39.1866,39.0828,39.1105,107700.0
2011-07-19 13:15:00,56.57,56.61,56.51,56.59,61500.0,39.1174,39.1451,39.0759,39.1312,61500.0
2011-07-19 13:20:00,56.59,56.65,56.55,56.6,94000.0,39.1312,39.1727,39.1036,39.1382,94000.0
2011-07-19 13:25:00,56.6,56.7,56.58,56.64,90300.0,39.1382,39.2073,39.1243,39.1658,90300.0
2011-07-19 13:30:00,56.64,56.74,56.61,56.67,159100.0,39.1658,39.235,39.1451,39.1866,159100.0
2011-07-19 13:35:00,56.67,56.88,56.65,56.83,150400.0,39.1866,39.3318,39.1727,39.2972,150400.0
2011-07-19 13:40:00,56.82,57.0,56.8,57.0,143100.0,39.2903,39.4147,39.2765,39.4147,143100.0
2011-07-19 13:45:00,56.99,57.0,56.85,56.91,144300.0,39.4078,39.4147,39.311,39.3525,144300.0
2011-07-19 13:50:00,56.92,56.97,56.82,56.83,77400.0,39.3594,39.394,39.2903,39.2972,77400.0
2011-07-19 13:55:00,56.83,56.91,56.8,56.91,116200.0,39.2972,39.3525,39.2765,39.3525,116200.0
2011-07-19 14:00:00,56.91,56.94,56.81,56.82,158800.0,39.3525,39.3733,39.2834,39.2903,158800.0
2011-07-19 14:05:00,56.83,56.98,56.82,56.96,299800.0,39.2972,39.4009,39.2903,39.3871,299800.0
2011-07-19 14:10:00,56.97,57.08,56.96,57.0,309600.0,39.394,39.4701,39.3871,39.4147,309600.0
2011-07-19 14:15:00,57.01,57.03,56.96,56.97,136500.0,39.4217,39.4355,39.3871,39.394,136500.0
2011-07-19 14:20:00,56.97,56.99,56.82,56.83,104500.0,39.394,39.4078,39.2903,39.2972,104500.0
2011-07-19 14:25:00,56.82,56.91,56.8,56.9,93300.0,39.2903,39.3525,39.2765,39.3456,93300.0
2011-07-19 14:30:00,56.91,56.93,56.85,56.85,59200.0,39.3525,39.3663,39.311,39.311,59200.0
2011-07-19 14:35:00,56.85,56.88,56.82,56.85,45300.0,39.311,39.3318,39.2903,39.311,45300.0
2011-07-19 14:40:00,56.86,56.95,56.86,56.93,97700.0,39.3179,39.3802,39.3179,39.3663,97700.0
2011-07-19 14:45:00,56.93,57.03,56.9,56.99,126800.0,39.3663,39.4355,39.3456,39.4078,126800.0
2011-07-19 14:50:00,57.01,57.05,56.99,56.99,85300.0,39.4217,39.4493,39.4078,39.4078,85300.0
2011-07-19 14:55:00,56.99,57.1,56.99,57.08,110100.0,39.4078,39.4839,39.4078,39.4701,110100.0
2011-07-19 15:00:00,57.08,57.16,57.02,57.16,218900.0,39.4701,39.5254,39.4286,39.5254,218900.0
2011-07-19 15:05:00,57.15,57.24,57.12,57.13,173000.0,39.5185,39.5807,39.4977,39.5046,173000.0
2011-07-19 15:10:00,57.13,57.23,57.09,57.19,150200.0,39.5046,39.5738,39.477,39.5461,150200.0
2011-07-19 15:15:00,57.21,57.25,57.06,57.07,188500.0,39.56,39.5876,39.4562,39.4632,188500.0
2011-07-19 15:20:00,57.07,57.14,57.03,57.04,192500.0,39.4632,39.5116,39.4355,39.4424,192500.0
2011-07-19 15:25:00,57.03,57.07,56.92,56.98,184500.0,39.4355,39.4632,39.3594,39.4009,184500.0
2011-07-19 15:30:00,56.98,57.05,56.94,56.95,238300.0,39.4009,39.4493,39.3733,39.3802,238300.0
2011-07-19 15:35:00,56.94,57.02,56.91,56.97,194100.0,39.3733,39.4286,39.3525,39.394,194100.0
2011-07-19 15:40:00,56.98,57.02,56.92,56.94,155300.0,39.4009,39.4286,39.3594,39.3733,155300.0
2011-07-19 15:45:00,56.94,57.01,56.92,56.95,232800.0,39.3733,39.4217,39.3594,39.3802,232800.0
2011-07-19 15:50:00,56.95,56.99,56.92,56.94,289400.0,39.3802,39.4078,39.3594,39.3733,289400.0
2011-07-19 15:55:00,56.95,57.03,56.89,56.97,557100.0,39.3802,39.4355,39.3387,39.394,557100.0
2011-07-20 09:30:00,58.8,59.4,58.5,58.52,1570700.0,40.6594,41.0743,40.452,40.4658,1570700.0
2011-07-20 09:35:00,58.51,58.55,58.31,58.43,501300.0,40.4589,40.4866,40.3206,40.4036,501300.0
2011-07-20 09:40:00,58.44,58.55,57.77,57.81,706900.0,40.4105,40.4866,39.9472,39.9749,706900.0
2011-07-20 09:45:00,57.8,58.08,57.8,57.99,655600.0,39.9679,40.1616,39.9679,40.0993,655600.0
2011-07-20 09:50:00,57.99,58.0,57.76,57.77,518100.0,40.0993,40.1062,39.9403,39.9472,518100.0
2011-07-20 09:55:00,57.78,58.12,57.76,58.12,473400.0,39.9541,40.1892,39.9403,40.1892,473400.0
2011-07-20 10:00:00,58.11,58.25,57.99,58.11,623900.0,40.1823,40.2791,40.0993,40.1823,623900.0
2011-07-20 10:05:00,58.11,58.19,58.0,58.1,333400.0,40.1823,40.2376,40.1062,40.1754,333400.0
2011-07-20 10:10:00,58.1,58.17,57.81,57.82,348200.0,40.1754,40.2238,39.9749,39.9818,348200.0
2011-07-20 10:15:00,57.81,57.87,57.57,57.82,359800.0,39.9749,40.0163,39.8089,39.9818,359800.0
2011-07-20 10:20:00,57.82,57.96,57.81,57.9,399500.0,39.9818,40.0786,39.9749,40.0371,399500.0
2011-07-20 10:25:00,57.9,57.96,57.67,57.74,259400.0,40.0371,40.0786,39.878,39.9264,259400.0
2011-07-20 10:30:00,57.73,57.87,57.64,57.65,348700.0,39.9195,40.0163,39.8573,39.8642,348700.0
2011-07-20 10:35:00,57.64,57.72,57.6,57.7,259700.0,39.8573,39.9126,39.8296,39.8988,259700.0
2011-07-20 10:40:00,57.71,57.84,57.7,57.79,220900.0,39.9057,39.9956,39.8988,39.961,220900.0
2011-07-20 10:45:00,57.8,57.82,57.62,57.7,256900.0,39.9679,39.9818,39.8435,39.8988,256900.0
2011-07-20 10:50:00,57.7,57.75,57.59,57.7,201800.0,39.8988,39.9334,39.8227,39.8988,201800.0
2011-07-20 10:55:00,57.7,57.87,57.66,57.85,208300.0,39.8988,40.0163,39.8711,40.0025,208300.0
2011-07-20 11:00:00,57.85,57.93,57.65,57.73,276800.0,40.0025,40.0578,39.8642,39.9195,276800.0
2011-07-20 11:05:00,57.74,57.77,57.61,57.65,271200.0,39.9264,39.9472,39.8366,39.8642,271200.0
2011-07-20 11:10:00,57.66,57.79,57.64,57.72,243800.0,39.8711,39.961,39.8573,39.9126,243800.0
2011-07-20 11:15:00,57.73,57.77,57.64,57.68,212200.0,39.9195,39.9472,39.8573,39.885,212200.0
2011-07-20 11:20:00,57.7,57.71,57.53,57.56,236500.0,39.8988,39.9057,39.7812,39.802,236500.0
2011-07-20 11:25:00,57.55,57.57,57.4,57.47,302000.0,39.7951,39.8089,39.6913,39.7397,302000.0
2011-07-20 11:30:00,57.48,57.48,57.39,57.45,173700.0,39.7467,39.7467,39.6844,39.7259,173700.0
2011-07-20 11:35:00,57.45,57.68,57.45,57.62,269400.0,39.7259,39.885,39.7259,39.8435,269400.0
2011-07-20 11:40:00,57.63,57.8,57.61,57.71,303500.0,39.8504,39.9679,39.8366,39.9057,303500.0
2011-07-20 11:45:00,57.71,57.72,57.6,57.62,303100.0,39.9057,39.9126,39.8296,39.8435,303100.0
2011-07-20 11:50:00,57.61,57.62,57.44,57.44,180800.0,39.8366,39.8435,39.719,39.719,180800.0
2011-07-20 11:55:00,57.44,57.51,57.44,57.45,224000.0,39.719,39.7674,39.719,39.7259,224000.0
2011-07-20 12:00:00,57.46,57.52,57.42,57.48,173400.0,39.7328,39.7743,39.7052,39.7467,173400.0
2011-07-20 12:05:00,57.5,57.55,57.35,57.38,344000.0,39.7605,39.7951,39.6568,39.6775,344000.0
2011-07-20 12:10:00,57.39,57.41,57.29,57.3,170000.0,39.6844,39.6983,39.6153,39.6222,170000.0
2011-07-20 12:15:00,57.3,57.33,57.2,57.21,301600.0,39.6222,39.6429,39.553,39.56,301600.0
2011-07-20 12:20:00,57.2,57.23,57.1,57.16,253100.0,39.553,39.5738,39.4839,39.5254,253100.0
2011-07-20 12:25:00,57.17,57.26,57.14,57.22,208800.0,39.5323,39.5945,39.5116,39.5669,208800.0
2011-07-20 12:30:00,57.24,57.41,57.22,57.3,230500.0,39.5807,39.6983,39.5669,39.6222,230500.0
2011-07-20 12:35:00,57.31,57.46,57.3,57.36,221400.0,39.6291,39.7328,39.6222,39.6637,221400.0
2011-07-20 12:40:00,57.36,57.5,57.36,57.49,237100.0,39.6637,39.7605,39.6637,39.7536,237100.0
2011-07-20 12:45:00,57.49,57.6,57.44,57.59,244200.0,39.7536,39.8296,39.719,39.8227,244200.0
2011-07-20 12:50:00,57.59,57.75,57.59,57.74,252300.0,39.8227,39.9334,39.8227,39.9264,252300.0
2011-07-20 12:55:00,57.73,57.76,57.52,57.55,221800.0,39.9195,39.9403,39.7743,39.7951,221800.0
2011-07-20 13:00:00,57.54,57.57,57.29,57.37,495000.0,39.7882,39.8089,39.6153,39.6706,495000.0
2011-07-20 13:05:00,57.37,57.37,57.25,57.3,238000.0,39.6706,39.6706,39.5876,39.6222,238000.0
2011-07-20 13:10:00,57.3,57.39,57.24,57.36,204800.0,39.6222,39.6844,39.5807,39.6637,204800.0
2011-07-20 13:15:00,57.36,57.47,57.3,57.45,206200.0,39.6637,39.7397,39.6222,39.7259,206200.0
2011-07-20 13:20:00,57.45,57.56,57.41,57.51,236500.0,39.7259,39.802,39.6983,39.7674,236500.0
2011-07-20 13:25:00,57.51,57.57,57.42,57.52,172100.0,39.7674,39.8089,39.7052,39.7743,172100.0
2011-07-20 13:30:00,57.52,57.53,57.47,57.51,121100.0,39.7743,39.7812,39.7397,39.7674,121100.0
2011-07-20 13:35:00,57.52,57.64,57.5,57.63,167300.0,39.7743,39.8573,39.7605,39.8504,167300.0
2011-07-20 13:40:00,57.62,57.68,57.57,57.61,154400.0,39.8435,39.885,39.8089,39.8366,154400.0
2011-07-20 13:45:00,57.61,57.79,57.57,57.77,381400.0,39.8366,39.961,39.8089,39.9472,381400.0
2011-07-20 13:50:00,57.78,57.84,57.7,57.81,185100.0,39.9541,39.9956,39.8988,39.9749,185100.0
2011-07-20 13:55:00,57.81,57.91,57.77,57.84,298700.0,39.9749,40.044,39.9472,39.9956,298700.0
2011-07-20 14:00:00,57.84,57.86,57.75,57.81,173900.0,39.9956,40.0094,39.9334,39.9749,173900.0
2011-07-20 14:05:00,57.81,57.87,57.78,57.78,163100.0,39.9749,40.0163,39.9541,39.9541,163100.0
2011-07-20 14:10:00,57.79,57.79,57.6,57.61,199500.0,39.961,39.961,39.8296,39.8366,199500.0
2011-07-20 14:15:00,57.61,57.65,57.55,57.61,189300.0,39.8366,39.8642,39.7951,39.8366,189300.0
2011-07-20 14:20:00,57.61,57.62,57.53,57.55,150000.0,39.8366,39.8435,39.7812,39.7951,150000.0
2011-07-20 14:25:00,57.54,57.62,57.5,57.58,155600.0,39.7882,39.8435,39.7605,39.8158,155600.0
2011-07-20 14:30:00,57.59,57.6,57.48,57.49,131700.0,39.8227,39.8296,39.7467,39.7536,131700.0
2011-07-20 14:35:00,57.5,57.51,57.45,57.47,117400.0,39.7605,39.7674,39.7259,39.7397,117400.0
2011-07-20 14:40:00,57.47,57.51,57.44,57.45,136800.0,39.7397,39.7674,39.719,39.7259,136800.0
2011-07-20 14:45:00,57.45,57.45,57.26,57.29,289300.0,39.7259,39.7259,39.5945,39.6153,289300.0
2011-07-20 14:50:00,57.29,57.4,57.28,57.28,184200.0,39.6153,39.6913,39.6084,39.6084,184200.0
2011-07-20 14:55:00,57.28,57.44,57.28,57.38,198500.0,39.6084,39.719,39.6084,39.6775,198500.0
2011-07-20 15:00:00,57.38,57.49,57.35,57.47,258500.0,39.6775,39.7536,39.6568,39.7397,258500.0
2011-07-20 15:05:00,57.47,57.65,57.47,57.64,281800.0,39.7397,39.8642,39.7397,39.8573,281800.0
2011-07-20 15:10:00,57.64,57.64,57.51,57.59,296600.0,39.8573,39.8573,39.7674,39.8227,296600.0
2011-07-20 15:15:00,57.6,57.65,57.6,57.61,210300.0,39.8296,39.8642,39.8296,39.8366,210300.0
2011-07-20 15:20:00,57.62,57.64,57.53,57.54,349000.0,39.8435,39.8573,39.7812,39.7882,349000.0
2011-07-20 15:25:00,57.53,57.6,57.51,57.58,270500.0,39.7812,39.8296,39.7674,39.8158,270500.0
2011-07-20 15:30:00,57.58,57.59,57.46,57.54,462500.0,39.8158,39.8227,39.7328,39.7882,462500.0
2011-07-20 15:35:00,57.54,57.54,57.42,57.46,327000.0,39.7882,39.7882,39.7052,39.7328,327000.0
2011-07-20 15:40:00,57.46,57.46,57.33,57.4,445700.0,39.7328,39.7328,39.6429,39.6913,445700.0
2011-07-20 15:45:00,57.39,57.41,57.21,57.33,653800.0,39.6844,39.6983,39.56,39.6429,653800.0
2011-07-20 15:50:00,57.33,57.4,57.25,57.31,583300.0,39.6429,39.6913,39.5876,39.6291,583300.0
2011-07-20 15:55:00,57.31,57.32,57.21,57.3,986500.0,39.6291,39.636,39.56,39.6222,986500.0
2011-07-21 09:30:00,55.95,56.8,55.87,56.63,1324300.0,38.6887,39.2765,38.6334,39.1589,1324300.0
2011-07-21 09:35:00,56.64,56.64,56.13,56.18,756900.0,39.1658,39.1658,38.8132,38.8477,756900.0
2011-07-21 09:40:00,56.19,56.28,56.0,56.12,553200.0,38.8546,38.9169,38.7233,38.8062,553200.0
2011-07-21 09:45:00,56.14,57.1,56.1,57.01,1098700.0,38.8201,39.4839,38.7924,39.4217,1098700.0
2011-07-21 09:50:00,57.01,57.09,56.72,56.77,432600.0,39.4217,39.477,39.2211,39.2557,432600.0
2011-07-21 09:55:00,56.78,57.0,56.68,56.84,387200.0,39.2626,39.4147,39.1935,39.3041,387200.0
2011-07-21 10:00:00,56.85,56.99,56.58,56.61,433500.0,39.311,39.4078,39.1243,39.1451,433500.0
2011-07-21 10:05:00,56.6,56.84,56.55,56.76,376900.0,39.1382,39.3041,39.1036,39.2488,376900.0
2011-07-21 10:10:00,56.75,56.83,56.69,56.7,337300.0,39.2419,39.2972,39.2004,39.2073,337300.0
2011-07-21 10:15:00,56.7,56.72,56.53,56.58,314700.0,39.2073,39.2211,39.0897,39.1243,314700.0
2011-07-21 10:20:00,56.58,56.75,56.52,56.73,440600.0,39.1243,39.2419,39.0828,39.228,440600.0
2011-07-21 10:25:00,56.73,57.08,56.7,57.04,473000.0,39.228,39.4701,39.2073,39.4424,473000.0
2011-07-21 10:30:00,57.03,57.25,57.02,57.11,429800.0,39.4355,39.5876,39.4286,39.4908,429800.0
2011-07-21 10:35:00,57.11,57.14,56.82,56.87,525100.0,39.4908,39.5116,39.2903,39.3249,525100.0
2011-07-21 10:40:00,56.87,56.93,56.71,56.91,266700.0,39.3249,39.3663,39.2142,39.3525,266700.0
2011-07-21 10:45:00,56.9,56.98,56.79,56.82,230400.0,39.3456,39.4009,39.2695,39.2903,230400.0
2011-07-21 10:50:00,56.82,56.92,56.72,56.82,278600.0,39.2903,39.3594,39.2211,39.2903,278600.0
2011-07-21 10:55:00,56.82,56.87,56.71,56.71,190800.0,39.2903,39.3249,39.2142,39.2142,190800.0
2011-07-21 11:00:00,56.7,56.83,56.7,56.81,193600.0,39.2073,39.2972,39.2073,39.2834,193600.0
2011-07-21 11:05:00,56.81,56.93,56.79,56.87,280500.0,39.2834,39.3663,39.2695,39.3249,280500.0
2011-07-21 11:10:00,56.87,56.9,56.78,56.88,235700.0,39.3249,39.3456,39.2626,39.3318,235700.0
2011-07-21 11:15:00,56.87,56.88,56.76,56.81,148200.0,39.3249,39.3318,39.2488,39.2834,148200.0
2011-07-21 11:20:00,56.8,56.83,56.65,56.71,191000.0,39.2765,39.2972,39.1727,39.2142,191000.0
2011-07-21 11:25:00,56.72,56.72,56.45,56.53,389000.0,39.2211,39.2211,39.0344,39.0897,389000.0
2011-07-21 11:30:00,56.54,56.72,56.49,56.6,275000.0,39.0967,39.2211,39.0621,39.1382,275000.0
2011-07-21 11:35:00,56.59,56.67,56.52,56.56,150600.0,39.1312,39.1866,39.0828,39.1105,150600.0
2011-07-21 11:40:00,56.56,56.6,56.45,56.48,204300.0,39.1105,39.1382,39.0344,39.0552,204300.0
2011-07-21 11:45:00,56.49,56.56,56.48,56.5,267800.0,39.0621,39.1105,39.0552,39.069,267800.0
2011-07-21 11:50:00,56.5,56.52,56.38,56.42,287300.0,39.069,39.0828,38.986,39.0137,287300.0
2011-07-21 11:55:00,56.42,56.53,56.34,56.51,395800.0,39.0137,39.0897,38.9584,39.0759,395800.0
2011-07-21 12:00:00,56.51,56.68,56.51,56.63,231400.0,39.0759,39.1935,39.0759,39.1589,231400.0
2011-07-21 12:05:00,56.63,56.7,56.63,56.63,213500.0,39.1589,39.2073,39.1589,39.1589,213500.0
2011-07-21 12:10:00,56.63,56.7,56.6,56.67,145200.0,39.1589,39.2073,39.1382,39.1866,145200.0
2011-07-21 12:15:00,56.67,56.7,56.55,56.6,132200.0,39.1866,39.2073,39.1036,39.1382,132200.0
2011-07-21 12:20:00,56.6,56.61,56.53,56.54,223800.0,39.1382,39.1451,39.0897,39.0967,223800.0
2011-07-21 12:25:00,56.53,56.57,56.5,56.54,125700.0,39.0897,39.1174,39.069,39.0967,125700.0
2011-07-21 12:30:00,56.54,56.57,56.51,56.52,142800.0,39.0967,39.1174,39.0759,39.0828,142800.0
2011-07-21 12:35:00,56.52,56.79,56.52,56.79,229500.0,39.0828,39.2695,39.0828,39.2695,229500.0
2011-07-21 12:40:00,56.8,57.0,56.8,57.0,341200.0,39.2765,39.4147,39.2765,39.4147,341200.0
2011-07-21 12:45:00,57.0,57.09,56.91,57.08,250500.0,39.4147,39.477,39.3525,39.4701,250500.0
2011-07-21 12:50:00,57.07,57.11,56.82,56.94,411600.0,39.4632,39.4908,39.2903,39.3733,411600.0
2011-07-21 12:55:00,56.92,57.06,56.88,56.99,181000.0,39.3594,39.4562,39.3318,39.4078,181000.0
2011-07-21 13:00:00,56.99,57.03,56.91,56.98,89100.0,39.4078,39.4355,39.3525,39.4009,89100.0
2011-07-21 13:05:00,56.98,56.99,56.8,56.87,162700.0,39.4009,39.4078,39.2765,39.3249,162700.0
2011-07-21 13:10:00,56.87,56.93,56.8,56.88,84500.0,39.3249,39.3663,39.2765,39.3318,84500.0
2011-07-21 13:15:00,56.88,57.06,56.88,57.02,241300.0,39.3318,39.4562,39.3318,39.4286,241300.0
2011-07-21 13:20:00,57.02,57.09,56.99,56.99,111600.0,39.4286,39.477,39.4078,39.4078,111600.0
2011-07-21 13:25:00,56.99,57.07,56.96,57.05,66200.0,39.4078,39.4632,39.3871,39.4493,66200.0
2011-07-21 13:30:00,57.04,57.06,56.93,56.95,95300.0,39.4424,39.4562,39.3663,39.3802,95300.0
2011-07-21 13:35:00,56.95,56.98,56.88,56.94,83600.0,39.3802,39.4009,39.3318,39.3733,83600.0
2011-07-21 13:40:00,56.96,56.96,56.86,56.91,84300.0,39.3871,39.3871,39.3179,39.3525,84300.0
2011-07-21 13:45:00,56.9,56.9,56.83,56.84,50700.0,39.3456,39.3456,39.2972,39.3041,50700.0
2011-07-21 13:50:00,56.84,56.85,56.77,56.84,99600.0,39.3041,39.311,39.2557,39.3041,99600.0
2011-07-21 13:55:00,56.83,56.83,56.75,56.79,138100.0,39.2972,39.2972,39.2419,39.2695,138100.0
2011-07-21 14:00:00,56.8,56.8,56.7,56.75,155000.0,39.2765,39.2765,39.2073,39.2419,155000.0
2011-07-21 14:05:00,56.74,56.75,56.62,56.68,147900.0,39.235,39.2419,39.152,39.1935,147900.0
2011-07-21 14:10:00,56.68,56.74,56.56,56.71,176200.0,39.1935,39.235,39.1105,39.2142,176200.0
2011-07-21 14:15:00,56.7,56.78,56.58,56.64,160100.0,39.2073,39.2626,39.1243,39.1658,160100.0
2011-07-21 14:20:00,56.65,56.76,56.62,56.73,144900.0,39.1727,39.2488,39.152,39.228,144900.0
2011-07-21 14:25:00,56.73,56.85,56.71,56.78,132300.0,39.228,39.311,39.2142,39.2626,132300.0
2011-07-21 14:30:00,56.78,56.88,56.7,56.77,118400.0,39.2626,39.3318,39.2073,39.2557,118400.0
2011-07-21 14:35:00,56.76,56.9,56.75,56.89,87900.0,39.2488,39.3456,39.2419,39.3387,87900.0
2011-07-21 14:40:00,56.88,56.98,56.84,56.97,122700.0,39.3318,39.4009,39.3041,39.394,122700.0
2011-07-21 14:45:00,56.97,57.0,56.86,56.93,167600.0,39.394,39.4147,39.3179,39.3663,167600.0
2011-07-21 14:50:00,56.93,56.97,56.88,56.93,70600.0,39.3663,39.394,39.3318,39.3663,70600.0
2011-07-21 14:55:00,56.93,56.98,56.9,56.94,107900.0,39.3663,39.4009,39.3456,39.3733,107900.0
2011-07-21 15:00:00,56.94,56.97,56.82,56.88,300800.0,39.3733,39.394,39.2903,39.3318,300800.0
2011-07-21 15:05:00,56.88,56.99,56.83,56.93,237700.0,39.3318,39.4078,39.2972,39.3663,237700.0
2011-07-21 15:10:00,56.92,56.96,56.79,56.9,206600.0,39.3594,39.3871,39.2695,39.3456,206600.0
2011-07-21 15:15:00,56.9,56.99,56.9,56.91,269900.0,39.3456,39.4078,39.3456,39.3525,269900.0
2011-07-21 15:20:00,56.91,56.96,56.88,56.91,184100.0,39.3525,39.3871,39.3318,39.3525,184100.0
2011-07-21 15:25:00,56.92,56.99,56.9,56.99,180600.0,39.3594,39.4078,39.3456,39.4078,180600.0
2011-07-21 15:30:00,56.98,56.99,56.91,56.91,266300.0,39.4009,39.4078,39.3525,39.3525,266300.0
2011-07-21 15:35:00,56.91,56.94,56.84,56.88,239100.0,39.3525,39.3733,39.3041,39.3318,239100.0
2011-07-21 15:40:00,56.88,57.08,56.87,57.08,391600.0,39.3318,39.4701,39.3249,39.4701,391600.0
2011-07-21 15:45:00,57.08,57.17,57.0,57.03,547500.0,39.4701,39.5323,39.4147,39.4355,547500.0
2011-07-21 15:50:00,57.03,57.14,56.96,56.97,805200.0,39.4355,39.5116,39.3871,39.394,805200.0
2011-07-21 15:55:00,56.96,57.01,56.93,56.93,1242600.0,39.3871,39.4217,39.3663,39.3663,1242600.0
2011-07-22 09:30:00,57.16,57.21,57.04,57.14,425200.0,39.5254,39.56,39.4424,39.5116,425200.0
2011-07-22 09:35:00,57.15,57.23,56.95,57.03,528700.0,39.5185,39.5738,39.3802,39.4355,528700.0
2011-07-22 09:40:00,57.02,57.11,56.93,57.03,151700.0,39.4286,39.4908,39.3663,39.4355,151700.0
2011-07-22 09:45:00,57.03,57.2,57.02,57.18,283700.0,39.4355,39.553,39.4286,39.5392,283700.0
2011-07-22 09:50:00,57.19,57.21,57.08,57.13,200900.0,39.5461,39.56,39.4701,39.5046,200900.0
2011-07-22 09:55:00,57.13,57.15,56.93,56.95,188800.0,39.5046,39.5185,39.3663,39.3802,188800.0
2011-07-22 10:00:00,56.95,57.03,56.9,56.98,346400.0,39.3802,39.4355,39.3456,39.4009,346400.0
2011-07-22 10:05:00,56.99,57.01,56.87,56.91,347500.0,39.4078,39.4217,39.3249,39.3525,347500.0
2011-07-22 10:10:00,56.9,56.96,56.87,56.95,81000.0,39.3456,39.3871,39.3249,39.3802,81000.0
2011-07-22 10:15:00,56.94,56.94,56.76,56.89,167200.0,39.3733,39.3733,39.2488,39.3387,167200.0
2011-07-22 10:20:00,56.88,56.92,56.77,56.83,213200.0,39.3318,39.3594,39.2557,39.2972,213200.0
2011-07-22 10:25:00,56.82,56.97,56.81,56.93,68800.0,39.2903,39.394,39.2834,39.3663,68800.0
2011-07-22 10:30:00,56.92,56.97,56.86,56.89,120400.0,39.3594,39.394,39.3179,39.3387,120400.0
2011-07-22 10:35:00,56.89,56.97,56.83,56.96,159100.0,39.3387,39.394,39.2972,39.3871,159100.0
2011-07-22 10:40:00,56.96,57.01,56.87,56.89,276400.0,39.3871,39.4217,39.3249,39.3387,276400.0
2011-07-22 10:45:00,56.9,56.92,56.85,56.86,190700.0,39.3456,39.3594,39.311,39.3179,190700.0
2011-07-22 10:50:00,56.85,56.92,56.78,56.86,84000.0,39.311,39.3594,39.2626,39.3179,84000.0
2011-07-22 10:55:00,56.86,56.97,56.85,56.96,89100.0,39.3179,39.394,39.311,39.3871,89100.0
2011-07-22 11:00:00,56.96,57.02,56.92,56.95,86300.0,39.3871,39.4286,39.3594,39.3802,86300.0
2011-07-22 11:05:00,56.94,56.94,56.84,56.87,69800.0,39.3733,39.3733,39.3041,39.3249,69800.0
2011-07-22 11:10:00,56.86,56.97,56.86,56.92,85200.0,39.3179,39.394,39.3179,39.3594,85200.0
2011-07-22 11:15:00,56.93,56.99,56.91,56.94,49700.0,39.3663,39.4078,39.3525,39.3733,49700.0
2011-07-22 11:20:00,56.95,57.03,56.9,57.0,172100.0,39.3802,39.4355,39.3456,39.4147,172100.0
2011-07-22 11:25:00,57.0,57.01,56.93,56.95,182000.0,39.4147,39.4217,39.3663,39.3802,182000.0
2011-07-22 11:30:00,56.95,57.03,56.95,57.03,135200.0,39.3802,39.4355,39.3802,39.4355,135200.0
2011-07-22 11:35:00,57.02,57.02,56.94,57.01,122400.0,39.4286,39.4286,39.3733,39.4217,122400.0
2011-07-22 11:40:00,57.02,57.06,56.95,57.05,244200.0,39.4286,39.4562,39.3802,39.4493,244200.0
2011-07-22 11:45:00,57.05,57.1,57.03,57.07,298100.0,39.4493,39.4839,39.4355,39.4632,298100.0
2011-07-22 11:50:00,57.06,57.18,57.06,57.1,149100.0,39.4562,39.5392,39.4562,39.4839,149100.0
2011-07-22 11:55:00,57.11,57.15,57.09,57.12,92400.0,39.4908,39.5185,39.477,39.4977,92400.0
2011-07-22 12:00:00,57.11,57.13,57.08,57.09,79700.0,39.4908,39.5046,39.4701,39.477,79700.0
2011-07-22 12:05:00,57.09,57.17,57.09,57.16,117800.0,39.477,39.5323,39.477,39.5254,117800.0
2011-07-22 12:10:00,57.16,57.2,57.1,57.14,102700.0,39.5254,39.553,39.4839,39.5116,102700.0
2011-07-22 12:15:00,57.14,57.14,57.08,57.11,165200.0,39.5116,39.5116,39.4701,39.4908,165200.0
2011-07-22 12:20:00,57.12,57.21,57.08,57.14,213900.0,39.4977,39.56,39.4701,39.5116,213900.0
2011-07-22 12:25:00,57.14,57.18,57.1,57.14,113400.0,39.5116,39.5392,39.4839,39.5116,113400.0
2011-07-22 12:30:00,57.15,57.19,57.14,57.17,105100.0,39.5185,39.5461,39.5116,39.5323,105100.0
2011-07-22 12:35:00,57.17,57.25,57.14,57.15,85200.0,39.5323,39.5876,39.5116,39.5185,85200.0
2011-07-22 12:40:00,57.16,57.16,57.11,57.12,54500.0,39.5254,39.5254,39.4908,39.4977,54500.0
2011-07-22 12:45:00,57.11,57.22,57.1,57.21,71900.0,39.4908,39.5669,39.4839,39.56,71900.0
2011-07-22 12:50:00,57.21,57.25,57.19,57.25,92500.0,39.56,39.5876,39.5461,39.5876,92500.0
2011-07-22 12:55:00,57.24,57.35,57.21,57.3,190900.0,39.5807,39.6568,39.56,39.6222,190900.0
2011-07-22 13:00:00,57.3,57.33,57.27,57.3,120200.0,39.6222,39.6429,39.6014,39.6222,120200.0
2011-07-22 13:05:00,57.3,57.3,57.24,57.25,87200.0,39.6222,39.6222,39.5807,39.5876,87200.0
2011-07-22 13:10:00,57.24,57.3,57.23,57.27,201000.0,39.5807,39.6222,39.5738,39.6014,201000.0
2011-07-22 13:15:00,57.28,57.3,57.27,57.28,100500.0,39.6084,39.6222,39.6014,39.6084,100500.0
2011-07-22 13:20:00,57.29,57.3,57.26,57.27,81800.0,39.6153,39.6222,39.5945,39.6014,81800.0
2011-07-22 13:25:00,57.28,57.39,57.26,57.39,94900.0,39.6084,39.6844,39.5945,39.6844,94900.0
2011-07-22 13:30:00,57.39,57.43,57.3,57.36,198200.0,39.6844,39.7121,39.6222,39.6637,198200.0
2011-07-22 13:35:00,57.37,57.37,57.3,57.35,85800.0,39.6706,39.6706,39.6222,39.6568,85800.0
2011-07-22 13:40:00,57.35,57.4,57.28,57.32,122600.0,39.6568,39.6913,39.6084,39.636,122600.0
2011-07-22 13:45:00,57.32,57.45,57.32,57.45,179700.0,39.636,39.7259,39.636,39.7259,179700.0
2011-07-22 13:50:00,57.44,57.53,57.44,57.53,183900.0,39.719,39.7812,39.719,39.7812,183900.0
2011-07-22 13:55:00,57.52,57.56,57.42,57.42,248000.0,39.7743,39.802,39.7052,39.7052,248000.0
2011-07-22 14:00:00,57.43,57.43,57.4,57.4,144600.0,39.7121,39.7121,39.6913,39.6913,144600.0
2011-07-22 14:05:00,57.41,57.46,57.33,57.45,190200.0,39.6983,39.7328,39.6429,39.7259,190200.0
2011-07-22 14:10:00,57.46,57.56,57.44,57.56,204400.0,39.7328,39.802,39.719,39.802,204400.0
2011-07-22 14:15:00,57.55,57.68,57.55,57.59,358300.0,39.7951,39.885,39.7951,39.8227,358300.0
2011-07-22 14:20:00,57.58,57.59,57.5,57.53,206000.0,39.8158,39.8227,39.7605,39.7812,206000.0
2011-07-22 14:25:00,57.54,57.66,57.53,57.63,142500.0,39.7882,39.8711,39.7812,39.8504,142500.0
2011-07-22 14:30:00,57.62,57.71,57.61,57.69,261600.0,39.8435,39.9057,39.8366,39.8919,261600.0
2011-07-22 14:35:00,57.69,57.69,57.54,57.57,100300.0,39.8919,39.8919,39.7882,39.8089,100300.0
2011-07-22 14:40:00,57.56,57.63,57.54,57.57,68100.0,39.802,39.8504,39.7882,39.8089,68100.0
2011-07-22 14:45:00,57.57,57.61,57.53,57.56,165000.0,39.8089,39.8366,39.7812,39.802,165000.0
2011-07-22 14:50:00,57.57,57.61,57.56,57.58,137700.0,39.8089,39.8366,39.802,39.8158,137700.0
2011-07-22 14:55:00,57.57,57.64,57.57,57.63,85900.0,39.8089,39.8573,39.8089,39.8504,85900.0
2011-07-22 15:00:00,57.63,57.65,57.6,57.61,106300.0,39.8504,39.8642,39.8296,39.8366,106300.0
2011-07-22 15:05:00,57.61,57.64,57.53,57.54,219200.0,39.8366,39.8573,39.7812,39.7882,219200.0
2011-07-22 15:10:00,57.53,57.54,57.41,57.43,194000.0,39.7812,39.7882,39.6983,39.7121,194000.0
2011-07-22 15:15:00,57.43,57.51,57.4,57.49,158100.0,39.7121,39.7674,39.6913,39.7536,158100.0
2011-07-22 15:20:00,57.48,57.53,57.42,57.43,101000.0,39.7467,39.7812,39.7052,39.7121,101000.0
2011-07-22 15:25:00,57.42,57.45,57.38,57.38,185000.0,39.7052,39.7259,39.6775,39.6775,185000.0
2011-07-22 15:30:00,57.39,57.42,57.3,57.32,123800.0,39.6844,39.7052,39.6222,39.636,123800.0
2011-07-22 15:35:00,57.31,57.36,57.3,57.32,140900.0,39.6291,39.6637,39.6222,39.636,140900.0
2011-07-22 15:40:00,57.32,57.34,57.2,57.33,210100.0,39.636,39.6499,39.553,39.6429,210100.0
2011-07-22 15:45:00,57.34,57.4,57.31,57.39,186800.0,39.6499,39.6913,39.6291,39.6844,186800.0
2011-07-22 15:50:00,57.39,57.46,57.36,57.4,320100.0,39.6844,39.7328,39.6637,39.6913,320100.0
2011-07-22 15:55:00,57.4,57.48,57.35,57.47,368300.0,39.6913,39.7467,39.6568,39.7397,368300.0
2011-07-25 09:30:00,56.92,56.92,56.66,56.81,290500.0,39.3594,39.3594,39.1796,39.2834,290500.0
2011-07-25 09:35:00,56.81,56.96,56.7,56.95,168500.0,39.2834,39.3871,39.2073,39.3802,168500.0
2011-07-25 09:40:00,56.95,57.04,56.76,57.02,198600.0,39.3802,39.4424,39.2488,39.4286,198600.0
2011-07-25 09:45:00,57.01,57.2,56.94,57.0,195600.0,39.4217,39.553,39.3733,39.4147,195600.0
2011-07-25 09:50:00,57.01,57.26,56.99,57.23,261200.0,39.4217,39.5945,39.4078,39.5738,261200.0
2011-07-25 09:55:00,57.23,57.37,57.13,57.32,175200.0,39.5738,39.6706,39.5046,39.636,175200.0
2011-07-25 10:00:00,57.32,57.35,57.23,57.27,115100.0,39.636,39.6568,39.5738,39.6014,115100.0
2011-07-25 10:05:00,57.26,57.38,57.16,57.37,89000.0,39.5945,39.6775,39.5254,39.6706,89000.0
2011-07-25 10:10:00,57.37,57.4,57.26,57.29,108000.0,39.6706,39.6913,39.5945,39.6153,108000.0
2011-07-25 10:15:00,57.3,57.37,57.23,57.34,155000.0,39.6222,39.6706,39.5738,39.6499,155000.0
2011-07-25 10:20:00,57.34,57.43,57.32,57.4,130300.0,39.6499,39.7121,39.636,39.6913,130300.0
2011-07-25 10:25:00,57.4,57.51,57.4,57.49,207400.0,39.6913,39.7674,39.6913,39.7536,207400.0
2011-07-25 10:30:00,57.5,57.51,57.36,57.36,119900.0,39.7605,39.7674,39.6637,39.6637,119900.0
2011-07-25 10:35:00,57.36,57.44,57.32,57.38,104300.0,39.6637,39.719,39.636,39.6775,104300.0
2011-07-25 10:40:00,57.37,57.51,57.34,57.42,110800.0,39.6706,39.7674,39.6499,39.7052,110800.0
2011-07-25 10:45:00,57.42,57.46,57.32,57.37,63500.0,39.7052,39.7328,39.636,39.6706,63500.0
2011-07-25 10:50:00,57.36,57.36,57.25,57.28,120000.0,39.6637,39.6637,39.5876,39.6084,120000.0
2011-07-25 10:55:00,57.29,57.4,57.24,57.4,183200.0,39.6153,39.6913,39.5807,39.6913,183200.0
2011-07-25 11:00:00,57.39,57.4,57.33,57.36,109900.0,39.6844,39.6913,39.6429,39.6637,109900.0
2011-07-25 11:05:00,57.36,57.37,57.25,57.29,90500.0,39.6637,39.6706,39.5876,39.6153,90500.0
2011-07-25 11:10:00,57.3,57.33,57.24,57.3,109000.0,39.6222,39.6429,39.5807,39.6222,109000.0
2011-07-25 11:15:00,57.29,57.45,57.28,57.38,83300.0,39.6153,39.7259,39.6084,39.6775,83300.0
2011-07-25 11:20:00,57.39,57.48,57.36,57.48,59100.0,39.6844,39.7467,39.6637,39.7467,59100.0
2011-07-25 11:25:00,57.48,57.51,57.38,57.39,116900.0,39.7467,39.7674,39.6775,39.6844,116900.0
2011-07-25 11:30:00,57.4,57.41,57.31,57.31,64900.0,39.6913,39.6983,39.6291,39.6291,64900.0
2011-07-25 11:35:00,57.31,57.44,57.31,57.36,66700.0,39.6291,39.719,39.6291,39.6637,66700.0
2011-07-25 11:40:00,57.37,57.38,57.27,57.28,100300.0,39.6706,39.6775,39.6014,39.6084,100300.0
2011-07-25 11:45:00,57.28,57.29,57.17,57.18,151700.0,39.6084,39.6153,39.5323,39.5392,151700.0
2011-07-25 11:50:00,57.18,57.21,57.12,57.19,142000.0,39.5392,39.56,39.4977,39.5461,142000.0
2011-07-25 11:55:00,57.2,57.2,57.14,57.2,103900.0,39.553,39.553,39.5116,39.553,103900.0
2011-07-25 12:00:00,57.19,57.23,57.18,57.19,59000.0,39.5461,39.5738,39.5392,39.5461,59000.0
2011-07-25 12:05:00,57.2,57.2,57.16,57.2,74600.0,39.553,39.553,39.5254,39.553,74600.0
2011-07-25 12:10:00,57.19,57.22,57.15,57.21,62800.0,39.5461,39.5669,39.5185,39.56,62800.0
2011-07-25 12:15:00,57.21,57.24,57.14,57.18,63900.0,39.56,39.5807,39.5116,39.5392,63900.0
2011-07-25 12:20:00,57.18,57.23,57.17,57.21,36300.0,39.5392,39.5738,39.5323,39.56,36300.0
2011-07-25 12:25:00,57.22,57.24,57.15,57.16,85200.0,39.5669,39.5807,39.5185,39.5254,85200.0
2011-07-25 12:30:00,57.17,57.2,57.14,57.17,82500.0,39.5323,39.553,39.5116,39.5323,82500.0
2011-07-25 12:35:00,57.17,57.17,57.09,57.14,94900.0,39.5323,39.5323,39.477,39.5116,94900.0
2011-07-25 12:40:00,57.15,57.2,57.15,57.2,42300.0,39.5185,39.553,39.5185,39.553,42300.0
2011-07-25 12:45:00,57.2,57.2,57.14,57.18,116100.0,39.553,39.553,39.5116,39.5392,116100.0
2011-07-25 12:50:00,57.18,57.22,57.18,57.18,44800.0,39.5392,39.5669,39.5392,39.5392,44800.0
2011-07-25 12:55:00,57.17,57.22,57.14,57.21,135700.0,39.5323,39.5669,39.5116,39.56,135700.0
2011-07-25 13:00:00,57.2,57.23,57.19,57.21,72500.0,39.553,39.5738,39.5461,39.56,72500.0
2011-07-25 13:05:00,57.21,57.25,57.19,57.22,99100.0,39.56,39.5876,39.5461,39.5669,99100.0
2011-07-25 13:10:00,57.21,57.22,57.16,57.2,98500.0,39.56,39.5669,39.5254,39.553,98500.0
2011-07-25 13:15:00,57.2,57.22,57.17,57.19,40300.0,39.553,39.5669,39.5323,39.5461,40300.0
2011-07-25 13:20:00,57.19,57.22,57.1,57.1,64900.0,39.5461,39.5669,39.4839,39.4839,64900.0
2011-07-25 13:25:00,57.1,57.12,57.07,57.11,74000.0,39.4839,39.4977,39.4632,39.4908,74000.0
2011-07-25 13:30:00,57.11,57.15,57.08,57.11,54700.0,39.4908,39.5185,39.4701,39.4908,54700.0
2011-07-25 13:35:00,57.12,57.12,57.0,57.02,78400.0,39.4977,39.4977,39.4147,39.4286,78400.0
2011-07-25 13:40:00,57.02,57.05,56.98,57.01,151200.0,39.4286,39.4493,39.4009,39.4217,151200.0
2011-07-25 13:45:00,57.02,57.1,56.98,57.04,90200.0,39.4286,39.4839,39.4009,39.4424,90200.0
2011-07-25 13:50:00,57.04,57.12,57.03,57.12,75300.0,39.4424,39.4977,39.4355,39.4977,75300.0
2011-07-25 13:55:00,57.12,57.16,57.05,57.05,58000.0,39.4977,39.5254,39.4493,39.4493,58000.0
2011-07-25 14:00:00,57.05,57.14,57.04,57.11,64200.0,39.4493,39.5116,39.4424,39.4908,64200.0
2011-07-25 14:05:00,57.11,57.18,57.11,57.14,83900.0,39.4908,39.5392,39.4908,39.5116,83900.0
2011-07-25 14:10:00,57.15,57.23,57.15,57.17,69700.0,39.5185,39.5738,39.5185,39.5323,69700.0
2011-07-25 14:15:00,57.17,57.18,57.15,57.16,93200.0,39.5323,39.5392,39.5185,39.5254,93200.0
2011-07-25 14:20:00,57.16,57.17,57.1,57.11,84900.0,39.5254,39.5323,39.4839,39.4908,84900.0
2011-07-25 14:25:00,57.12,57.14,57.09,57.14,103900.0,39.4977,39.5116,39.477,39.5116,103900.0
2011-07-25 14:30:00,57.14,57.15,57.05,57.05,88600.0,39.5116,39.5185,39.4493,39.4493,88600.0
2011-07-25 14:35:00,57.05,57.1,56.98,56.98,83000.0,39.4493,39.4839,39.4009,39.4009,83000.0
2011-07-25 14:40:00,56.98,57.01,56.92,56.92,170500.0,39.4009,39.4217,39.3594,39.3594,170500.0
2011-07-25 14:45:00,56.92,56.94,56.88,56.91,164800.0,39.3594,39.3733,39.3318,39.3525,164800.0
2011-07-25 14:50:00,56.9,56.96,56.87,56.91,113800.0,39.3456,39.3871,39.3249,39.3525,113800.0
2011-07-25 14:55:00,56.91,56.95,56.9,56.92,109300.0,39.3525,39.3802,39.3456,39.3594,109300.0
2011-07-25 15:00:00,56.92,56.93,56.86,56.87,78500.0,39.3594,39.3663,39.3179,39.3249,78500.0
2011-07-25 15:05:00,56.87,56.9,56.81,56.81,89300.0,39.3249,39.3456,39.2834,39.2834,89300.0
2011-07-25 15:10:00,56.81,56.82,56.76,56.76,169000.0,39.2834,39.2903,39.2488,39.2488,169000.0
2011-07-25 15:15:00,56.76,56.8,56.73,56.77,417400.0,39.2488,39.2765,39.228,39.2557,417400.0
2011-07-25 15:20:00,56.77,56.78,56.71,56.74,165800.0,39.2557,39.2626,39.2142,39.235,165800.0
2011-07-25 15:25:00,56.74,56.78,56.7,56.77,175100.0,39.235,39.2626,39.2073,39.2557,175100.0
2011-07-25 15:30:00,56.78,56.83,56.73,56.8,456700.0,39.2626,39.2972,39.228,39.2765,456700.0
2011-07-25 15:35:00,56.79,56.85,56.76,56.82,485900.0,39.2695,39.311,39.2488,39.2903,485900.0
2011-07-25 15:40:00,56.82,56.84,56.78,56.79,240100.0,39.2903,39.3041,39.2626,39.2695,240100.0
2011-07-25 15:45:00,56.78,56.8,56.67,56.78,266900.0,39.2626,39.2765,39.1866,39.2626,266900.0
2011-07-25 15:50:00,56.78,56.83,56.77,56.79,285900.0,39.2626,39.2972,39.2557,39.2695,285900.0
2011-07-25 15:55:00,56.79,56.82,56.72,56.8,683400.0,39.2695,39.2903,39.2211,39.2765,683400.0
2011-07-26 09:30:00,56.85,56.97,56.6,56.69,211700.0,39.311,39.394,39.1382,39.2004,211700.0
2011-07-26 09:35:00,56.69,56.85,56.47,56.67,174800.0,39.2004,39.311,39.0483,39.1866,174800.0
2011-07-26 09:40:00,56.69,56.99,56.69,56.9,161000.0,39.2004,39.4078,39.2004,39.3456,161000.0
2011-07-26 09:45:00,56.9,56.91,56.73,56.75,183700.0,39.3456,39.3525,39.228,39.2419,183700.0
2011-07-26 09:50:00,56.73,56.8,56.5,56.51,165500.0,39.228,39.2765,39.069,39.0759,165500.0
2011-07-26 09:55:00,56.5,56.56,56.4,56.43,211100.0,39.069,39.1105,38.9999,39.0206,211100.0
2011-07-26 10:00:00,56.43,56.57,56.41,56.44,161100.0,39.0206,39.1174,39.0068,39.0275,161100.0
2011-07-26 10:05:00,56.45,56.48,56.3,56.37,226100.0,39.0344,39.0552,38.9307,38.9791,226100.0
2011-07-26 10:10:00,56.38,56.62,56.38,56.61,141500.0,38.986,39.152,38.986,39.1451,141500.0
2011-07-26 10:15:00,56.61,56.7,56.52,56.54,109500.0,39.1451,39.2073,39.0828,39.0967,109500.0
2011-07-26 10:20:00,56.54,56.64,56.51,56.61,93000.0,39.0967,39.1658,39.0759,39.1451,93000.0
2011-07-26 10:25:00,56.61,56.62,56.52,56.56,117800.0,39.1451,39.152,39.0828,39.1105,117800.0
2011-07-26 10:30:00,56.57,56.59,56.52,56.59,87200.0,39.1174,39.1312,39.0828,39.1312,87200.0
2011-07-26 10:35:00,56.6,56.68,56.56,56.63,121800.0,39.1382,39.1935,39.1105,39.1589,121800.0
2011-07-26 10:40:00,56.64,56.84,56.64,56.79,162600.0,39.1658,39.3041,39.1658,39.2695,162600.0
2011-07-26 10:45:00,56.79,56.82,56.76,56.8,154200.0,39.2695,39.2903,39.2488,39.2765,154200.0
2011-07-26 10:50:00,56.8,56.84,56.78,56.79,132200.0,39.2765,39.3041,39.2626,39.2695,132200.0
2011-07-26 10:55:00,56.79,56.82,56.73,56.82,95000.0,39.2695,39.2903,39.228,39.2903,95000.0
2011-07-26 11:00:00,56.82,56.89,56.8,56.83,141400.0,39.2903,39.3387,39.2765,39.2972,141400.0
2011-07-26 11:05:00,56.84,56.95,56.8,56.92,177700.0,39.3041,39.3802,39.2765,39.3594,177700.0
2011-07-26 11:10:00,56.93,56.95,56.83,56.83,115100.0,39.3663,39.3802,39.2972,39.2972,115100.0
2011-07-26 11:15:00,56.83,56.84,56.75,56.75,92900.0,39.2972,39.3041,39.2419,39.2419,92900.0
2011-07-26 11:20:00,56.75,56.76,56.69,56.7,71500.0,39.2419,39.2488,39.2004,39.2073,71500.0
2011-07-26 11:25:00,56.7,56.78,56.69,56.71,63000.0,39.2073,39.2626,39.2004,39.2142,63000.0
2011-07-26 11:30:00,56.71,56.74,56.62,56.63,97200.0,39.2142,39.235,39.152,39.1589,97200.0
2011-07-26 11:35:00,56.62,56.67,56.6,56.66,95000.0,39.152,39.1866,39.1382,39.1796,95000.0
2011-07-26 11:40:00,56.65,56.7,56.61,56.7,57100.0,39.1727,39.2073,39.1451,39.2073,57100.0
2011-07-26 11:45:00,56.7,56.79,56.69,56.74,84800.0,39.2073,39.2695,39.2004,39.235,84800.0
2011-07-26 11:50:00,56.73,56.75,56.68,56.7,77100.0,39.228,39.2419,39.1935,39.2073,77100.0
2011-07-26 11:55:00,56.7,56.76,56.7,56.72,99700.0,39.2073,39.2488,39.2073,39.2211,99700.0
2011-07-26 12:00:00,56.73,56.73,56.63,56.63,70300.0,39.228,39.228,39.1589,39.1589,70300.0
2011-07-26 12:05:00,56.63,56.67,56.61,56.62,38700.0,39.1589,39.1866,39.1451,39.152,38700.0
2011-07-26 12:10:00,56.61,56.71,56.6,56.71,65500.0,39.1451,39.2142,39.1382,39.2142,65500.0
2011-07-26 12:15:00,56.7,56.74,56.69,56.7,76600.0,39.2073,39.235,39.2004,39.2073,76600.0
2011-07-26 12:20:00,56.71,56.73,56.63,56.64,103300.0,39.2142,39.228,39.1589,39.1658,103300.0
2011-07-26 12:25:00,56.65,56.65,56.59,56.61,86700.0,39.1727,39.1727,39.1312,39.1451,86700.0
2011-07-26 12:30:00,56.62,56.64,56.58,56.61,114000.0,39.152,39.1658,39.1243,39.1451,114000.0
2011-07-26 12:35:00,56.61,56.63,56.58,56.63,63000.0,39.1451,39.1589,39.1243,39.1589,63000.0
2011-07-26 12:40:00,56.63,56.67,56.62,56.67,48100.0,39.1589,39.1866,39.152,39.1866,48100.0
2011-07-26 12:45:00,56.67,56.68,56.53,56.54,74600.0,39.1866,39.1935,39.0897,39.0967,74600.0
2011-07-26 12:50:00,56.56,56.63,56.54,56.63,50900.0,39.1105,39.1589,39.0967,39.1589,50900.0
2011-07-26 12:55:00,56.61,56.64,56.57,56.6,54800.0,39.1451,39.1658,39.1174,39.1382,54800.0
2011-07-26 13:00:00,56.6,56.65,56.6,56.6,63600.0,39.1382,39.1727,39.1382,39.1382,63600.0
2011-07-26 13:05:00,56.59,56.6,56.5,56.5,85900.0,39.1312,39.1382,39.069,39.069,85900.0
2011-07-26 13:10:00,56.5,56.57,56.46,56.57,99800.0,39.069,39.1174,39.0413,39.1174,99800.0
2011-07-26 13:15:00,56.57,56.57,56.52,56.52,23300.0,39.1174,39.1174,39.0828,39.0828,23300.0
2011-07-26 13:20:00,56.52,56.56,56.5,56.55,47700.0,39.0828,39.1105,39.069,39.1036,47700.0
2011-07-26 13:25:00,56.54,56.63,56.53,56.63,51400.0,39.0967,39.1589,39.0897,39.1589,51400.0
2011-07-26 13:30:00,56.64,56.7,56.63,56.69,82300.0,39.1658,39.2073,39.1589,39.2004,82300.0
2011-07-26 13:35:00,56.69,56.69,56.65,56.67,56900.0,39.2004,39.2004,39.1727,39.1866,56900.0
2011-07-26 13:40:00,56.67,56.68,56.63,56.63,53500.0,39.1866,39.1935,39.1589,39.1589,53500.0
2011-07-26 13:45:00,56.63,56.72,56.61,56.68,78600.0,39.1589,39.2211,39.1451,39.1935,78600.0
2011-07-26 13:50:00,56.67,56.76,56.67,56.73,61100.0,39.1866,39.2488,39.1866,39.228,61100.0
2011-07-26 13:55:00,56.72,56.74,56.72,56.74,58700.0,39.2211,39.235,39.2211,39.235,58700.0
2011-07-26 14:00:00,56.73,56.79,56.67,56.74,111800.0,39.228,39.2695,39.1866,39.235,111800.0
2011-07-26 14:05:00,56.74,56.76,56.71,56.76,45700.0,39.235,39.2488,39.2142,39.2488,45700.0
2011-07-26 14:10:00,56.76,56.9,56.73,56.87,118900.0,39.2488,39.3456,39.228,39.3249,118900.0
2011-07-26 14:15:00,56.87,56.96,56.87,56.95,121400.0,39.3249,39.3871,39.3249,39.3802,121400.0
2011-07-26 14:20:00,56.95,56.97,56.9,56.92,102100.0,39.3802,39.394,39.3456,39.3594,102100.0
2011-07-26 14:25:00,56.91,56.94,56.89,56.9,77100.0,39.3525,39.3733,39.3387,39.3456,77100.0
2011-07-26 14:30:00,56.9,56.91,56.85,56.9,98600.0,39.3456,39.3525,39.311,39.3456,98600.0
2011-07-26 14:35:00,56.91,56.93,56.83,56.85,74000.0,39.3525,39.3663,39.2972,39.311,74000.0
2011-07-26 14:40:00,56.84,56.89,56.79,56.81,118800.0,39.3041,39.3387,39.2695,39.2834,118800.0
2011-07-26 14:45:00,56.81,56.84,56.8,56.81,59700.0,39.2834,39.3041,39.2765,39.2834,59700.0
2011-07-26 14:50:00,56.81,56.87,56.81,56.85,51200.0,39.2834,39.3249,39.2834,39.311,51200.0
2011-07-26 14:55:00,56.85,56.86,56.75,56.76,73100.0,39.311,39.3179,39.2419,39.2488,73100.0
2011-07-26 15:00:00,56.76,56.79,56.72,56.78,55200.0,39.2488,39.2695,39.2211,39.2626,55200.0
2011-07-26 15:05:00,56.79,56.79,56.72,56.75,71200.0,39.2695,39.2695,39.2211,39.2419,71200.0
2011-07-26 15:10:00,56.75,56.83,56.72,56.74,217700.0,39.2419,39.2972,39.2211,39.235,217700.0
2011-07-26 15:15:00,56.75,56.75,56.65,56.69,115700.0,39.2419,39.2419,39.1727,39.2004,115700.0
2011-07-26 15:20:00,56.69,56.72,56.63,56.68,117100.0,39.2004,39.2211,39.1589,39.1935,117100.0
2011-07-26 15:25:00,56.69,56.72,56.67,56.71,112300.0,39.2004,39.2211,39.1866,39.2142,112300.0
2011-07-26 15:30:00,56.72,56.72,56.59,56.61,322300.0,39.2211,39.2211,39.1312,39.1451,322300.0
2011-07-26 15:35:00,56.61,56.65,56.56,56.63,135700.0,39.1451,39.1727,39.1105,39.1589,135700.0
2011-07-26 15:40:00,56.62,56.64,56.47,56.5,241600.0,39.152,39.1658,39.0483,39.069,241600.0
2011-07-26 15:45:00,56.5,56.51,56.48,56.5,312500.0,39.069,39.0759,39.0552,39.069,312500.0
2011-07-26 15:50:00,56.49,56.53,56.45,56.49,316200.0,39.0621,39.0897,39.0344,39.0621,316200.0
2011-07-26 15:55:00,56.5,56.55,56.45,56.5,711000.0,39.069,39.1036,39.0344,39.069,711000.0
2011-07-27 09:30:00,56.01,56.15,55.7,55.84,327200.0,38.7302,38.827,38.5158,38.6126,327200.0
2011-07-27 09:35:00,55.84,55.9,55.58,55.6,235800.0,38.6126,38.6541,38.4328,38.4467,235800.0
2011-07-27 09:40:00,55.6,55.6,55.27,55.39,312900.0,38.4467,38.4467,38.2185,38.3015,312900.0
2011-07-27 09:45:00,55.41,55.58,55.33,55.45,263600.0,38.3153,38.4328,38.26,38.3429,263600.0
2011-07-27 09:50:00,55.45,55.47,55.3,55.3,206300.0,38.3429,38.3568,38.2392,38.2392,206300.0
2011-07-27 09:55:00,55.31,55.44,55.26,55.38,114800.0,38.2461,38.336,38.2116,38.2945,114800.0
2011-07-27 10:00:00,55.37,55.52,55.31,55.39,162300.0,38.2876,38.3913,38.2461,38.3015,162300.0
2011-07-27 10:05:00,55.39,55.44,55.29,55.34,300300.0,38.3015,38.336,38.2323,38.2669,300300.0
2011-07-27 10:10:00,55.34,55.38,55.21,55.27,191700.0,38.2669,38.2945,38.177,38.2185,191700.0
2011-07-27 10:15:00,55.26,55.3,55.19,55.19,176600.0,38.2116,38.2392,38.1632,38.1632,176600.0
2011-07-27 10:20:00,55.19,55.21,54.85,54.85,567800.0,38.1632,38.177,37.9281,37.9281,567800.0
2011-07-27 10:25:00,54.85,54.88,54.68,54.7,482300.0,37.9281,37.9488,37.8105,37.8243,482300.0
2011-07-27 10:30:00,54.69,55.08,54.63,55.06,381700.0,37.8174,38.0871,37.7759,38.0733,381700.0
2011-07-27 10:35:00,55.06,55.06,54.88,54.92,146800.0,38.0733,38.0733,37.9488,37.9765,146800.0
2011-07-27 10:40:00,54.92,54.97,54.82,54.92,130200.0,37.9765,38.011,37.9073,37.9765,130200.0
2011-07-27 10:45:00,54.92,55.0,54.83,54.99,152700.0,37.9765,38.0318,37.9142,38.0249,152700.0
2011-07-27 10:50:00,54.98,55.26,54.98,55.23,190800.0,38.0179,38.2116,38.0179,38.1908,190800.0
2011-07-27 10:55:00,55.23,55.26,55.11,55.2,118600.0,38.1908,38.2116,38.1078,38.1701,118600.0
2011-07-27 11:00:00,55.2,55.22,55.13,55.18,140300.0,38.1701,38.1839,38.1217,38.1562,140300.0
2011-07-27 11:05:00,55.18,55.28,55.17,55.22,70100.0,38.1562,38.2254,38.1493,38.1839,70100.0
2011-07-27 11:10:00,55.23,55.3,55.22,55.29,74100.0,38.1908,38.2392,38.1839,38.2323,74100.0
2011-07-27 11:15:00,55.3,55.44,55.3,55.38,148800.0,38.2392,38.336,38.2392,38.2945,148800.0
2011-07-27 11:20:00,55.41,55.42,55.25,55.32,106400.0,38.3153,38.3222,38.2046,38.2531,106400.0
2011-07-27 11:25:00,55.32,55.53,55.32,55.53,105400.0,38.2531,38.3983,38.2531,38.3983,105400.0
2011-07-27 11:30:00,55.53,55.59,55.44,55.44,134200.0,38.3983,38.4398,38.336,38.336,134200.0
2011-07-27 11:35:00,55.45,55.45,55.22,55.22,127900.0,38.3429,38.3429,38.1839,38.1839,127900.0
2011-07-27 11:40:00,55.22,55.35,55.21,55.31,114800.0,38.1839,38.2738,38.177,38.2461,114800.0
2011-07-27 11:45:00,55.31,55.38,55.29,55.37,88800.0,38.2461,38.2945,38.2323,38.2876,88800.0
2011-07-27 11:50:00,55.37,55.39,55.09,55.16,150300.0,38.2876,38.3015,38.094,38.1424,150300.0
2011-07-27 11:55:00,55.17,55.18,55.05,55.13,94100.0,38.1493,38.1562,38.0663,38.1217,94100.0
2011-07-27 12:00:00,55.13,55.13,55.06,55.11,65400.0,38.1217,38.1217,38.0733,38.1078,65400.0
2011-07-27 12:05:00,55.11,55.13,54.93,54.95,120600.0,38.1078,38.1217,37.9834,37.9972,120600.0
2011-07-27 12:10:00,54.94,55.12,54.94,55.11,150400.0,37.9903,38.1148,37.9903,38.1078,150400.0
2011-07-27 12:15:00,55.13,55.14,55.07,55.11,85200.0,38.1217,38.1286,38.0802,38.1078,85200.0
2011-07-27 12:20:00,55.11,55.15,54.99,55.08,177400.0,38.1078,38.1355,38.0249,38.0871,177400.0
2011-07-27 12:25:00,55.08,55.16,55.06,55.13,164100.0,38.0871,38.1424,38.0733,38.1217,164100.0
2011-07-27 12:30:00,55.13,55.14,55.01,55.07,228900.0,38.1217,38.1286,38.0387,38.0802,228900.0
2011-07-27 12:35:00,55.07,55.13,55.02,55.11,126800.0,38.0802,38.1217,38.0456,38.1078,126800.0
2011-07-27 12:40:00,55.11,55.18,55.08,55.09,139600.0,38.1078,38.1562,38.0871,38.094,139600.0
2011-07-27 12:45:00,55.1,55.16,55.05,55.06,118200.0,38.1009,38.1424,38.0663,38.0733,118200.0
2011-07-27 12:50:00,55.08,55.14,55.05,55.1,82200.0,38.0871,38.1286,38.0663,38.1009,82200.0
2011-07-27 12:55:00,55.09,55.1,55.02,55.05,94800.0,38.094,38.1009,38.0456,38.0663,94800.0
2011-07-27 13:00:00,55.06,55.15,55.05,55.09,86600.0,38.0733,38.1355,38.0663,38.094,86600.0
2011-07-27 13:05:00,55.08,55.18,55.05,55.17,57600.0,38.0871,38.1562,38.0663,38.1493,57600.0
2011-07-27 13:10:00,55.17,55.18,55.06,55.06,62600.0,38.1493,38.1562,38.0733,38.0733,62600.0
2011-07-27 13:15:00,55.07,55.11,55.01,55.07,157900.0,38.0802,38.1078,38.0387,38.0802,157900.0
2011-07-27 13:20:00,55.07,55.08,55.01,55.05,282800.0,38.0802,38.0871,38.0387,38.0663,282800.0
2011-07-27 13:25:00,55.04,55.05,54.99,55.0,117300.0,38.0594,38.0663,38.0249,38.0318,117300.0
2011-07-27 13:30:00,55.0,55.1,54.99,55.07,162400.0,38.0318,38.1009,38.0249,38.0802,162400.0
2011-07-27 13:35:00,55.07,55.07,55.01,55.01,88500.0,38.0802,38.0802,38.0387,38.0387,88500.0
2011-07-27 13:40:00,55.02,55.21,55.02,55.19,233700.0,38.0456,38.177,38.0456,38.1632,233700.0
2011-07-27 13:45:00,55.18,55.22,55.16,55.16,129900.0,38.1562,38.1839,38.1424,38.1424,129900.0
2011-07-27 13:50:00,55.16,55.22,55.13,55.2,54000.0,38.1424,38.1839,38.1217,38.1701,54000.0
2011-07-27 13:55:00,55.2,55.22,55.15,55.19,61300.0,38.1701,38.1839,38.1355,38.1632,61300.0
2011-07-27 14:00:00,55.18,55.22,55.09,55.21,124900.0,38.1562,38.1839,38.094,38.177,124900.0
2011-07-27 14:05:00,55.21,55.25,55.17,55.24,56900.0,38.177,38.2046,38.1493,38.1977,56900.0
2011-07-27 14:10:00,55.24,55.24,55.15,55.18,74700.0,38.1977,38.1977,38.1355,38.1562,74700.0
2011-07-27 14:15:00,55.18,55.22,55.08,55.09,142500.0,38.1562,38.1839,38.0871,38.094,142500.0
2011-07-27 14:20:00,55.08,55.09,55.01,55.02,150800.0,38.0871,38.094,38.0387,38.0456,150800.0
2011-07-27 14:25:00,55.02,55.03,54.83,54.83,230800.0,38.0456,38.0525,37.9142,37.9142,230800.0
2011-07-27 14:30:00,54.84,54.84,54.75,54.76,248100.0,37.9211,37.9211,37.8589,37.8658,248100.0
2011-07-27 14:35:00,54.76,54.77,54.69,54.71,306000.0,37.8658,37.8727,37.8174,37.8312,306000.0
2011-07-27 14:40:00,54.7,54.71,54.47,54.49,405200.0,37.8243,37.8312,37.6653,37.6791,405200.0
2011-07-27 14:45:00,54.48,54.75,54.48,54.75,136500.0,37.6722,37.8589,37.6722,37.8589,136500.0
2011-07-27 14:50:00,54.74,54.79,54.67,54.7,149200.0,37.852,37.8866,37.8036,37.8243,149200.0
2011-07-27 14:55:00,54.7,54.72,54.57,54.7,200900.0,37.8243,37.8382,37.7344,37.8243,200900.0
2011-07-27 15:00:00,54.7,54.8,54.7,54.73,154700.0,37.8243,37.8935,37.8243,37.8451,154700.0
2011-07-27 15:05:00,54.74,54.78,54.67,54.68,98400.0,37.852,37.8796,37.8036,37.8105,98400.0
2011-07-27 15:10:00,54.68,54.7,54.58,54.63,236200.0,37.8105,37.8243,37.7413,37.7759,236200.0
2011-07-27 15:15:00,54.62,54.66,54.49,54.51,245700.0,37.769,37.7967,37.6791,37.6929,245700.0
2011-07-27 15:20:00,54.51,54.56,54.39,54.48,287400.0,37.6929,37.7275,37.61,37.6722,287400.0
2011-07-27 15:25:00,54.47,54.55,54.46,54.55,250000.0,37.6653,37.7206,37.6584,37.7206,250000.0
2011-07-27 15:30:00,54.55,54.66,54.52,54.65,318900.0,37.7206,37.7967,37.6999,37.7898,318900.0
2011-07-27 15:35:00,54.65,54.71,54.59,54.68,204500.0,37.7898,37.8312,37.7483,37.8105,204500.0
2011-07-27 15:40:00,54.68,54.68,54.6,54.6,148600.0,37.8105,37.8105,37.7552,37.7552,148600.0
2011-07-27 15:45:00,54.6,54.61,54.46,54.48,356900.0,37.7552,37.7621,37.6584,37.6722,356900.0
2011-07-27 15:50:00,54.47,54.61,54.41,54.59,509100.0,37.6653,37.7621,37.6238,37.7483,509100.0
2011-07-27 15:55:00,54.59,54.68,54.56,54.56,687600.0,37.7483,37.8105,37.7275,37.7275,687600.0
2011-07-28 09:30:00,54.71,54.87,54.59,54.59,159500.0,37.8312,37.9419,37.7483,37.7483,159500.0
2011-07-28 09:35:00,54.59,54.73,54.51,54.57,175700.0,37.7483,37.8451,37.6929,37.7344,175700.0
2011-07-28 09:40:00,54.57,54.65,54.48,54.51,215900.0,37.7344,37.7898,37.6722,37.6929,215900.0
2011-07-28 09:45:00,54.5,54.64,54.46,54.51,199400.0,37.686,37.7828,37.6584,37.6929,199400.0
2011-07-28 09:50:00,54.5,54.82,54.5,54.77,158200.0,37.686,37.9073,37.686,37.8727,158200.0
2011-07-28 09:55:00,54.76,54.95,54.69,54.94,156500.0,37.8658,37.9972,37.8174,37.9903,156500.0
2011-07-28 10:00:00,54.94,55.06,54.86,55.04,308500.0,37.9903,38.0733,37.935,38.0594,308500.0
2011-07-28 10:05:00,55.04,55.12,54.99,55.08,174700.0,38.0594,38.1148,38.0249,38.0871,174700.0
2011-07-28 10:10:00,55.09,55.17,55.05,55.07,168900.0,38.094,38.1493,38.0663,38.0802,168900.0
2011-07-28 10:15:00,55.06,55.21,55.06,55.19,118000.0,38.0733,38.177,38.0733,38.1632,118000.0
2011-07-28 10:20:00,55.18,55.3,55.15,55.26,160300.0,38.1562,38.2392,38.1355,38.2116,160300.0
2011-07-28 10:25:00,55.25,55.26,55.2,55.22,95700.0,38.2046,38.2116,38.1701,38.1839,95700.0
2011-07-28 10:30:00,55.22,55.32,55.2,55.25,176700.0,38.1839,38.2531,38.1701,38.2046,176700.0
2011-07-28 10:35:00,55.25,55.31,55.2,55.27,169200.0,38.2046,38.2461,38.1701,38.2185,169200.0
2011-07-28 10:40:00,55.29,55.46,55.27,55.37,237300.0,38.2323,38.3499,38.2185,38.2876,237300.0
2011-07-28 10:45:00,55.37,55.43,55.25,55.34,121700.0,38.2876,38.3291,38.2046,38.2669,121700.0
2011-07-28 10:50:00,55.34,55.38,55.26,55.3,85000.0,38.2669,38.2945,38.2116,38.2392,85000.0
2011-07-28 10:55:00,55.3,55.37,55.25,55.34,79100.0,38.2392,38.2876,38.2046,38.2669,79100.0
2011-07-28 11:00:00,55.34,55.45,55.28,55.42,93500.0,38.2669,38.3429,38.2254,38.3222,93500.0
2011-07-28 11:05:00,55.41,55.46,55.38,55.4,118100.0,38.3153,38.3499,38.2945,38.3084,118100.0
2011-07-28 11:10:00,55.41,55.42,55.33,55.38,93500.0,38.3153,38.3222,38.26,38.2945,93500.0
2011-07-28 11:15:00,55.37,55.38,55.28,55.37,85900.0,38.2876,38.2945,38.2254,38.2876,85900.0
2011-07-28 11:20:00,55.38,55.49,55.34,55.47,106500.0,38.2945,38.3706,38.2669,38.3568,106500.0
2011-07-28 11:25:00,55.47,55.6,55.45,55.52,172200.0,38.3568,38.4467,38.3429,38.3913,172200.0
2011-07-28 11:30:00,55.52,55.61,55.43,55.45,136100.0,38.3913,38.4536,38.3291,38.3429,136100.0
2011-07-28 11:35:00,55.43,55.44,55.36,55.42,107500.0,38.3291,38.336,38.2807,38.3222,107500.0
2011-07-28 11:40:00,55.42,55.47,55.4,55.41,72200.0,38.3222,38.3568,38.3084,38.3153,72200.0
2011-07-28 11:45:00,55.41,55.46,55.36,55.38,55600.0,38.3153,38.3499,38.2807,38.2945,55600.0
2011-07-28 11:50:00,55.38,55.41,55.33,55.38,72000.0,38.2945,38.3153,38.26,38.2945,72000.0
2011-07-28 11:55:00,55.37,55.52,55.33,55.47,118800.0,38.2876,38.3913,38.26,38.3568,118800.0
2011-07-28 12:00:00,55.47,55.61,55.45,55.56,91300.0,38.3568,38.4536,38.3429,38.419,91300.0
2011-07-28 12:05:00,55.58,55.6,55.53,55.56,105600.0,38.4328,38.4467,38.3983,38.419,105600.0
2011-07-28 12:10:00,55.56,55.59,55.5,55.55,118800.0,38.419,38.4398,38.3775,38.4121,118800.0
2011-07-28 12:15:00,55.55,55.55,55.47,55.51,140500.0,38.4121,38.4121,38.3568,38.3844,140500.0
2011-07-28 12:20:00,55.51,55.59,55.5,55.52,72400.0,38.3844,38.4398,38.3775,38.3913,72400.0
2011-07-28 12:25:00,55.53,55.58,55.5,55.55,49200.0,38.3983,38.4328,38.3775,38.4121,49200.0
2011-07-28 12:30:00,55.55,55.6,55.54,55.59,48300.0,38.4121,38.4467,38.4052,38.4398,48300.0
2011-07-28 12:35:00,55.59,55.6,55.46,55.46,53100.0,38.4398,38.4467,38.3499,38.3499,53100.0
2011-07-28 12:40:00,55.47,55.5,55.41,55.48,89000.0,38.3568,38.3775,38.3153,38.3637,89000.0
2011-07-28 12:45:00,55.48,55.49,55.41,55.44,70100.0,38.3637,38.3706,38.3153,38.336,70100.0
2011-07-28 12:50:00,55.44,55.49,55.36,55.49,117200.0,38.336,38.3706,38.2807,38.3706,117200.0
2011-07-28 12:55:00,55.49,55.51,55.44,55.47,81200.0,38.3706,38.3844,38.336,38.3568,81200.0
2011-07-28 13:00:00,55.48,55.51,55.44,55.5,58000.0,38.3637,38.3844,38.336,38.3775,58000.0
2011-07-28 13:05:00,55.5,55.51,55.45,55.48,40800.0,38.3775,38.3844,38.3429,38.3637,40800.0
2011-07-28 13:10:00,55.47,55.53,55.45,55.46,150600.0,38.3568,38.3983,38.3429,38.3499,150600.0
2011-07-28 13:15:00,55.46,55.51,55.42,55.44,48700.0,38.3499,38.3844,38.3222,38.336,48700.0
2011-07-28 13:20:00,55.45,55.46,55.37,55.41,94500.0,38.3429,38.3499,38.2876,38.3153,94500.0
2011-07-28 13:25:00,55.41,55.48,55.41,55.45,70900.0,38.3153,38.3637,38.3153,38.3429,70900.0
2011-07-28 13:30:00,55.45,55.45,55.38,55.42,91600.0,38.3429,38.3429,38.2945,38.3222,91600.0
2011-07-28 13:35:00,55.43,55.51,55.42,55.51,60900.0,38.3291,38.3844,38.3222,38.3844,60900.0
2011-07-28 13:40:00,55.52,55.53,55.46,55.49,161700.0,38.3913,38.3983,38.3499,38.3706,161700.0
2011-07-28 13:45:00,55.5,55.57,55.43,55.57,155400.0,38.3775,38.4259,38.3291,38.4259,155400.0
2011-07-28 13:50:00,55.58,55.61,55.48,55.51,268900.0,38.4328,38.4536,38.3637,38.3844,268900.0
2011-07-28 13:55:00,55.51,55.54,55.48,55.51,61000.0,38.3844,38.4052,38.3637,38.3844,61000.0
2011-07-28 14:00:00,55.51,55.54,55.47,55.47,41100.0,38.3844,38.4052,38.3568,38.3568,41100.0
2011-07-28 14:05:00,55.47,55.47,55.33,55.34,82900.0,38.3568,38.3568,38.26,38.2669,82900.0
2011-07-28 14:10:00,55.35,55.36,55.23,55.34,122800.0,38.2738,38.2807,38.1908,38.2669,122800.0
2011-07-28 14:15:00,55.34,55.36,55.26,55.28,84900.0,38.2669,38.2807,38.2116,38.2254,84900.0
2011-07-28 14:20:00,55.28,55.3,55.21,55.23,97700.0,38.2254,38.2392,38.177,38.1908,97700.0
2011-07-28 14:25:00,55.23,55.23,55.11,55.14,191000.0,38.1908,38.1908,38.1078,38.1286,191000.0
2011-07-28 14:30:00,55.14,55.17,55.06,55.12,141800.0,38.1286,38.1493,38.0733,38.1148,141800.0
2011-07-28 14:35:00,55.12,55.13,55.05,55.08,84500.0,38.1148,38.1217,38.0663,38.0871,84500.0
2011-07-28 14:40:00,55.07,55.24,55.07,55.21,91400.0,38.0802,38.1977,38.0802,38.177,91400.0
2011-07-28 14:45:00,55.2,55.3,55.19,55.27,72200.0,38.1701,38.2392,38.1632,38.2185,72200.0
2011-07-28 14:50:00,55.26,55.35,55.25,55.33,112000.0,38.2116,38.2738,38.2046,38.26,112000.0
2011-07-28 14:55:00,55.34,55.34,55.21,55.25,120500.0,38.2669,38.2669,38.177,38.2046,120500.0
2011-07-28 15:00:00,55.24,55.24,55.09,55.11,97800.0,38.1977,38.1977,38.094,38.1078,97800.0
2011-07-28 15:05:00,55.11,55.19,55.05,55.12,75300.0,38.1078,38.1632,38.0663,38.1148,75300.0
2011-07-28 15:10:00,55.12,55.17,55.12,55.14,77200.0,38.1148,38.1493,38.1148,38.1286,77200.0
2011-07-28 15:15:00,55.14,55.17,55.05,55.12,96600.0,38.1286,38.1493,38.0663,38.1148,96600.0
2011-07-28 15:20:00,55.12,55.12,55.01,55.01,123400.0,38.1148,38.1148,38.0387,38.0387,123400.0
2011-07-28 15:25:00,55.01,55.09,54.93,54.95,204800.0,38.0387,38.094,37.9834,37.9972,204800.0
2011-07-28 15:30:00,54.95,55.01,54.87,54.88,171700.0,37.9972,38.0387,37.9419,37.9488,171700.0
2011-07-28 15:35:00,54.88,55.03,54.88,54.99,97800.0,37.9488,38.0525,37.9488,38.0249,97800.0
2011-07-28 15:40:00,54.99,54.99,54.84,54.85,139900.0,38.0249,38.0249,37.9211,37.9281,139900.0
2011-07-28 15:45:00,54.85,54.96,54.83,54.96,323700.0,37.9281,38.0041,37.9142,38.0041,323700.0
2011-07-28 15:50:00,54.95,55.04,54.9,54.93,442600.0,37.9972,38.0594,37.9626,37.9834,442600.0
2011-07-28 15:55:00,54.92,55.02,54.89,54.98,545100.0,37.9765,38.0456,37.9557,38.0179,545100.0
2011-07-29 09:30:00,54.39,54.76,54.18,54.57,332000.0,37.61,37.8658,37.4648,37.7344,332000.0
2011-07-29 09:35:00,54.57,54.58,54.22,54.36,492500.0,37.7344,37.7413,37.4924,37.5892,492500.0
2011-07-29 09:40:00,54.36,54.53,54.34,54.4,244700.0,37.5892,37.7068,37.5754,37.6169,244700.0
2011-07-29 09:45:00,54.4,54.42,54.06,54.2,584100.0,37.6169,37.6307,37.3818,37.4786,584100.0
2011-07-29 09:50:00,54.2,54.31,54.17,54.23,293300.0,37.4786,37.5546,37.4578,37.4993,293300.0
2011-07-29 09:55:00,54.23,54.51,54.23,54.42,293900.0,37.4993,37.6929,37.4993,37.6307,293900.0
2011-07-29 10:00:00,54.42,54.45,54.17,54.31,155300.0,37.6307,37.6515,37.4578,37.5546,155300.0
2011-07-29 10:05:00,54.32,54.7,54.29,54.65,299000.0,37.5616,37.8243,37.5408,37.7898,299000.0
2011-07-29 10:10:00,54.65,54.67,54.48,54.57,328200.0,37.7898,37.8036,37.6722,37.7344,328200.0
2011-07-29 10:15:00,54.57,54.67,54.38,54.49,314200.0,37.7344,37.8036,37.6031,37.6791,314200.0
2011-07-29 10:20:00,54.49,54.75,54.47,54.7,178700.0,37.6791,37.8589,37.6653,37.8243,178700.0
2011-07-29 10:25:00,54.7,54.79,54.67,54.7,206600.0,37.8243,37.8866,37.8036,37.8243,206600.0
2011-07-29 10:30:00,54.7,54.79,54.6,54.74,123600.0,37.8243,37.8866,37.7552,37.852,123600.0
2011-07-29 10:35:00,54.75,54.89,54.66,54.76,187400.0,37.8589,37.9557,37.7967,37.8658,187400.0
2011-07-29 10:40:00,54.76,54.79,54.52,54.59,132000.0,37.8658,37.8866,37.6999,37.7483,132000.0
2011-07-29 10:45:00,54.58,54.79,54.49,54.79,209200.0,37.7413,37.8866,37.6791,37.8866,209200.0
2011-07-29 10:50:00,54.79,54.96,54.6,54.95,198500.0,37.8866,38.0041,37.7552,37.9972,198500.0
2011-07-29 10:55:00,54.94,55.0,54.88,54.9,186900.0,37.9903,38.0318,37.9488,37.9626,186900.0
2011-07-29 11:00:00,54.9,54.93,54.76,54.78,169500.0,37.9626,37.9834,37.8658,37.8796,169500.0
2011-07-29 11:05:00,54.78,55.14,54.77,55.07,180800.0,37.8796,38.1286,37.8727,38.0802,180800.0
2011-07-29 11:10:00,55.07,55.14,54.92,54.97,116700.0,38.0802,38.1286,37.9765,38.011,116700.0
2011-07-29 11:15:00,54.97,55.25,54.97,55.24,166800.0,38.011,38.2046,38.011,38.1977,166800.0
2011-07-29 11:20:00,55.23,55.28,55.12,55.21,116600.0,38.1908,38.2254,38.1148,38.177,116600.0
2011-07-29 11:25:00,55.21,55.23,55.05,55.06,91500.0,38.177,38.1908,38.0663,38.0733,91500.0
2011-07-29 11:30:00,55.05,55.16,55.04,55.12,146500.0,38.0663,38.1424,38.0594,38.1148,146500.0
2011-07-29 11:35:00,55.13,55.17,55.06,55.11,115100.0,38.1217,38.1493,38.0733,38.1078,115100.0
2011-07-29 11:40:00,55.1,55.25,55.09,55.18,91700.0,38.1009,38.2046,38.094,38.1562,91700.0
2011-07-29 11:45:00,55.18,55.25,55.11,55.13,274200.0,38.1562,38.2046,38.1078,38.1217,274200.0
2011-07-29 11:50:00,55.13,55.25,55.13,55.24,252500.0,38.1217,38.2046,38.1217,38.1977,252500.0
2011-07-29 11:55:00,55.24,55.34,55.24,55.32,235700.0,38.1977,38.2669,38.1977,38.2531,235700.0
2011-07-29 12:00:00,55.32,55.35,55.19,55.23,139900.0,38.2531,38.2738,38.1632,38.1908,139900.0
2011-07-29 12:05:00,55.23,55.26,55.17,55.25,120700.0,38.1908,38.2116,38.1493,38.2046,120700.0
2011-07-29 12:10:00,55.25,55.27,55.09,55.13,166400.0,38.2046,38.2185,38.094,38.1217,166400.0
2011-07-29 12:15:00,55.13,55.23,55.1,55.22,70700.0,38.1217,38.1908,38.1009,38.1839,70700.0
2011-07-29 12:20:00,55.23,55.23,55.12,55.21,67700.0,38.1908,38.1908,38.1148,38.177,67700.0
2011-07-29 12:25:00,55.21,55.23,55.1,55.11,65600.0,38.177,38.1908,38.1009,38.1078,65600.0
2011-07-29 12:30:00,55.11,55.16,54.99,55.0,81000.0,38.1078,38.1424,38.0249,38.0318,81000.0
2011-07-29 12:35:00,55.0,55.12,54.96,55.04,169600.0,38.0318,38.1148,38.0041,38.0594,169600.0
2011-07-29 12:40:00,55.04,55.06,55.0,55.02,63700.0,38.0594,38.0733,38.0318,38.0456,63700.0
2011-07-29 12:45:00,55.03,55.03,54.91,54.95,87200.0,38.0525,38.0525,37.9695,37.9972,87200.0
2011-07-29 12:50:00,54.96,55.03,54.95,54.99,178700.0,38.0041,38.0525,37.9972,38.0249,178700.0
2011-07-29 12:55:00,54.98,55.08,54.95,55.0,127900.0,38.0179,38.0871,37.9972,38.0318,127900.0
2011-07-29 13:00:00,55.0,55.03,54.93,54.96,182000.0,38.0318,38.0525,37.9834,38.0041,182000.0
2011-07-29 13:05:00,54.97,55.07,54.93,55.05,102100.0,38.011,38.0802,37.9834,38.0663,102100.0
2011-07-29 13:10:00,55.05,55.06,54.98,55.03,64600.0,38.0663,38.0733,38.0179,38.0525,64600.0
2011-07-29 13:15:00,55.02,55.06,55.0,55.02,44200.0,38.0456,38.0733,38.0318,38.0456,44200.0
2011-07-29 13:20:00,55.01,55.09,55.01,55.08,78300.0,38.0387,38.094,38.0387,38.0871,78300.0
2011-07-29 13:25:00,55.09,55.09,55.02,55.05,35500.0,38.094,38.094,38.0456,38.0663,35500.0
2011-07-29 13:30:00,55.04,55.14,55.03,55.13,113800.0,38.0594,38.1286,38.0525,38.1217,113800.0
2011-07-29 13:35:00,55.13,55.2,55.09,55.18,78800.0,38.1217,38.1701,38.094,38.1562,78800.0
2011-07-29 13:40:00,55.18,55.3,55.18,55.29,83500.0,38.1562,38.2392,38.1562,38.2323,83500.0
2011-07-29 13:45:00,55.29,55.37,55.26,55.33,93800.0,38.2323,38.2876,38.2116,38.26,93800.0
2011-07-29 13:50:00,55.33,55.35,55.18,55.18,93500.0,38.26,38.2738,38.1562,38.1562,93500.0
2011-07-29 13:55:00,55.18,55.27,55.15,55.24,49000.0,38.1562,38.2185,38.1355,38.1977,49000.0
2011-07-29 14:00:00,55.23,55.26,55.16,55.2,89300.0,38.1908,38.2116,38.1424,38.1701,89300.0
2011-07-29 14:05:00,55.2,55.32,55.2,55.29,117000.0,38.1701,38.2531,38.1701,38.2323,117000.0
2011-07-29 14:10:00,55.3,55.31,55.17,55.18,76600.0,38.2392,38.2461,38.1493,38.1562,76600.0
2011-07-29 14:15:00,55.17,55.21,55.13,55.18,123400.0,38.1493,38.177,38.1217,38.1562,123400.0
2011-07-29 14:20:00,55.18,55.26,55.15,55.26,154200.0,38.1562,38.2116,38.1355,38.2116,154200.0
2011-07-29 14:25:00,55.26,55.26,55.16,55.2,107300.0,38.2116,38.2116,38.1424,38.1701,107300.0
2011-07-29 14:30:00,55.2,55.23,55.13,55.21,102700.0,38.1701,38.1908,38.1217,38.177,102700.0
2011-07-29 14:35:00,55.2,55.29,55.16,55.29,102600.0,38.1701,38.2323,38.1424,38.2323,102600.0
2011-07-29 14:40:00,55.29,55.32,55.19,55.2,121100.0,38.2323,38.2531,38.1632,38.1701,121100.0
2011-07-29 14:45:00,55.19,55.22,55.15,55.16,143900.0,38.1632,38.1839,38.1355,38.1424,143900.0
2011-07-29 14:50:00,55.16,55.24,55.16,55.19,146900.0,38.1424,38.1977,38.1424,38.1632,146900.0
2011-07-29 14:55:00,55.2,55.27,55.08,55.09,150400.0,38.1701,38.2185,38.0871,38.094,150400.0
2011-07-29 15:00:00,55.09,55.13,55.0,55.09,170200.0,38.094,38.1217,38.0318,38.094,170200.0
2011-07-29 15:05:00,55.09,55.15,55.07,55.15,92400.0,38.094,38.1355,38.0802,38.1355,92400.0
2011-07-29 15:10:00,55.15,55.2,55.12,55.13,117900.0,38.1355,38.1701,38.1148,38.1217,117900.0
2011-07-29 15:15:00,55.13,55.2,55.09,55.11,202000.0,38.1217,38.1701,38.094,38.1078,202000.0
2011-07-29 15:20:00,55.12,55.12,54.99,55.0,175300.0,38.1148,38.1148,38.0249,38.0318,175300.0
2011-07-29 15:25:00,55.0,55.0,54.9,54.96,139700.0,38.0318,38.0318,37.9626,38.0041,139700.0
2011-07-29 15:30:00,54.96,54.96,54.86,54.91,223200.0,38.0041,38.0041,37.935,37.9695,223200.0
2011-07-29 15:35:00,54.92,55.02,54.88,54.99,170500.0,37.9765,38.0456,37.9488,38.0249,170500.0
2011-07-29 15:40:00,54.99,55.07,54.97,54.99,234700.0,38.0249,38.0802,38.011,38.0249,234700.0
2011-07-29 15:45:00,54.98,54.98,54.81,54.9,394500.0,38.0179,38.0179,37.9004,37.9626,394500.0
2011-07-29 15:50:00,54.9,54.95,54.82,54.92,510000.0,37.9626,37.9972,37.9073,37.9765,510000.0
2011-07-29 15:55:00,54.91,55.04,54.77,54.78,842300.0,37.9695,38.0594,37.8727,37.8796,842300.0
2011-08-01 09:30:00,55.23,55.44,55.08,55.35,459400.0,38.1908,38.336,38.0871,38.2738,459400.0
2011-08-01 09:35:00,55.35,55.38,55.17,55.31,318200.0,38.2738,38.2945,38.1493,38.2461,318200.0
2011-08-01 09:40:00,55.3,55.3,55.12,55.12,200500.0,38.2392,38.2392,38.1148,38.1148,200500.0
2011-08-01 09:45:00,55.15,55.2,54.9,54.93,207100.0,38.1355,38.1701,37.9626,37.9834,207100.0
2011-08-01 09:50:00,54.91,54.99,54.69,54.73,144700.0,37.9695,38.0249,37.8174,37.8451,144700.0
2011-08-01 09:55:00,54.73,54.79,54.66,54.76,105000.0,37.8451,37.8866,37.7967,37.8658,105000.0
2011-08-01 10:00:00,54.74,54.74,53.93,54.05,454400.0,37.852,37.852,37.2919,37.3749,454400.0
2011-08-01 10:05:00,54.05,54.38,53.95,54.36,230100.0,37.3749,37.6031,37.3057,37.5892,230100.0
2011-08-01 10:10:00,54.35,54.37,54.23,54.28,331400.0,37.5823,37.5961,37.4993,37.5339,331400.0
2011-08-01 10:15:00,54.27,54.49,54.26,54.49,152600.0,37.527,37.6791,37.5201,37.6791,152600.0
2011-08-01 10:20:00,54.49,54.55,54.33,54.42,150600.0,37.6791,37.7206,37.5685,37.6307,150600.0
2011-08-01 10:25:00,54.41,54.41,54.12,54.15,224000.0,37.6238,37.6238,37.4233,37.444,224000.0
2011-08-01 10:30:00,54.14,54.23,54.03,54.15,231600.0,37.4371,37.4993,37.361,37.444,231600.0
2011-08-01 10:35:00,54.16,54.27,54.14,54.26,127000.0,37.4509,37.527,37.4371,37.5201,127000.0
2011-08-01 10:40:00,54.26,54.28,54.0,54.08,271300.0,37.5201,37.5339,37.3403,37.3956,271300.0
2011-08-01 10:45:00,54.1,54.22,54.1,54.2,206500.0,37.4094,37.4924,37.4094,37.4786,206500.0
2011-08-01 10:50:00,54.2,54.28,54.19,54.22,258600.0,37.4786,37.5339,37.4717,37.4924,258600.0
2011-08-01 10:55:00,54.21,54.21,54.03,54.03,204000.0,37.4855,37.4855,37.361,37.361,204000.0
2011-08-01 11:00:00,54.04,54.07,53.9,53.91,274700.0,37.3679,37.3887,37.2711,37.2781,274700.0
2011-08-01 11:05:00,53.91,53.96,53.76,53.95,222500.0,37.2781,37.3126,37.1743,37.3057,222500.0
2011-08-01 11:10:00,53.95,54.09,53.91,54.05,259900.0,37.3057,37.4025,37.2781,37.3749,259900.0
2011-08-01 11:15:00,54.04,54.07,53.96,53.97,114200.0,37.3679,37.3887,37.3126,37.3195,114200.0
2011-08-01 11:20:00,53.98,54.15,53.98,54.05,67800.0,37.3265,37.444,37.3265,37.3749,67800.0
2011-08-01 11:25:00,54.05,54.17,54.02,54.13,156500.0,37.3749,37.4578,37.3541,37.4302,156500.0
2011-08-01 11:30:00,54.12,54.16,53.99,54.02,183500.0,37.4233,37.4509,37.3334,37.3541,183500.0
2011-08-01 11:35:00,54.02,54.03,53.77,53.88,223600.0,37.3541,37.361,37.1812,37.2573,223600.0
2011-08-01 11:40:00,53.88,53.92,53.8,53.87,105900.0,37.2573,37.285,37.202,37.2504,105900.0
2011-08-01 11:45:00,53.87,53.98,53.78,53.82,208000.0,37.2504,37.3265,37.1882,37.2158,208000.0
2011-08-01 11:50:00,53.81,53.88,53.76,53.78,119300.0,37.2089,37.2573,37.1743,37.1882,119300.0
2011-08-01 11:55:00,53.78,53.79,53.53,53.62,337400.0,37.1882,37.1951,37.0153,37.0775,337400.0
2011-08-01 12:00:00,53.63,53.72,53.6,53.67,224100.0,37.0844,37.1467,37.0637,37.1121,224100.0
2011-08-01 12:05:00,53.67,53.67,53.43,53.56,304900.0,37.1121,37.1121,36.9461,37.036,304900.0
2011-08-01 12:10:00,53.56,53.66,53.52,53.57,151400.0,37.036,37.1052,37.0084,37.0429,151400.0
2011-08-01 12:15:00,53.58,53.61,53.43,53.55,307900.0,37.0499,37.0706,36.9461,37.0291,307900.0
2011-08-01 12:20:00,53.55,53.62,53.41,53.57,221200.0,37.0291,37.0775,36.9323,37.0429,221200.0
2011-08-01 12:25:00,53.57,53.77,53.57,53.74,79500.0,37.0429,37.1812,37.0429,37.1605,79500.0
2011-08-01 12:30:00,53.73,53.8,53.66,53.77,283400.0,37.1536,37.202,37.1052,37.1812,283400.0
2011-08-01 12:35:00,53.77,53.81,53.75,53.78,128900.0,37.1812,37.2089,37.1674,37.1882,128900.0
2011-08-01 12:40:00,53.78,53.8,53.62,53.73,132100.0,37.1882,37.202,37.0775,37.1536,132100.0
2011-08-01 12:45:00,53.73,53.76,53.71,53.73,150800.0,37.1536,37.1743,37.1398,37.1536,150800.0
2011-08-01 12:50:00,53.74,53.9,53.73,53.89,105800.0,37.1605,37.2711,37.1536,37.2642,105800.0
2011-08-01 12:55:00,53.89,53.93,53.77,53.83,87100.0,37.2642,37.2919,37.1812,37.2227,87100.0
2011-08-01 13:00:00,53.83,53.88,53.81,53.84,148000.0,37.2227,37.2573,37.2089,37.2296,148000.0
2011-08-01 13:05:00,53.84,53.85,53.71,53.76,157000.0,37.2296,37.2366,37.1398,37.1743,157000.0
2011-08-01 13:10:00,53.76,53.85,53.74,53.85,46100.0,37.1743,37.2366,37.1605,37.2366,46100.0
2011-08-01 13:15:00,53.84,53.9,53.8,53.88,165700.0,37.2296,37.2711,37.202,37.2573,165700.0
2011-08-01 13:20:00,53.88,53.92,53.86,53.87,121900.0,37.2573,37.285,37.2435,37.2504,121900.0
2011-08-01 13:25:00,53.87,53.97,53.86,53.9,112200.0,37.2504,37.3195,37.2435,37.2711,112200.0
2011-08-01 13:30:00,53.9,53.93,53.87,53.87,128200.0,37.2711,37.2919,37.2504,37.2504,128200.0
2011-08-01 13:35:00,53.87,53.94,53.85,53.93,90800.0,37.2504,37.2988,37.2366,37.2919,90800.0
2011-08-01 13:40:00,53.93,54.02,53.91,54.02,94700.0,37.2919,37.3541,37.2781,37.3541,94700.0
2011-08-01 13:45:00,54.02,54.03,53.95,54.01,98700.0,37.3541,37.361,37.3057,37.3472,98700.0
2011-08-01 13:50:00,54.01,54.02,53.97,53.98,100000.0,37.3472,37.3541,37.3195,37.3265,100000.0
2011-08-01 13:55:00,53.97,54.01,53.92,54.01,79300.0,37.3195,37.3472,37.285,37.3472,79300.0
2011-08-01 14:00:00,54.01,54.01,53.92,53.92,71100.0,37.3472,37.3472,37.285,37.285,71100.0
2011-08-01 14:05:00,53.92,53.92,53.78,53.79,102300.0,37.285,37.285,37.1882,37.1951,102300.0
2011-08-01 14:10:00,53.79,53.82,53.69,53.72,211500.0,37.1951,37.2158,37.1259,37.1467,211500.0
2011-08-01 14:15:00,53.73,53.8,53.65,53.73,144400.0,37.1536,37.202,37.0983,37.1536,144400.0
2011-08-01 14:20:00,53.74,53.76,53.63,53.64,171100.0,37.1605,37.1743,37.0844,37.0914,171100.0
2011-08-01 14:25:00,53.64,53.66,53.57,53.62,117700.0,37.0914,37.1052,37.0429,37.0775,117700.0
2011-08-01 14:30:00,53.61,53.74,53.57,53.7,113500.0,37.0706,37.1605,37.0429,37.1328,113500.0
2011-08-01 14:35:00,53.71,53.75,53.66,53.69,96800.0,37.1398,37.1674,37.1052,37.1259,96800.0
2011-08-01 14:40:00,53.7,53.75,53.65,53.7,120300.0,37.1328,37.1674,37.0983,37.1328,120300.0
2011-08-01 14:45:00,53.71,53.82,53.7,53.76,138600.0,37.1398,37.2158,37.1328,37.1743,138600.0
2011-08-01 14:50:00,53.77,53.82,53.69,53.82,110700.0,37.1812,37.2158,37.1259,37.2158,110700.0
2011-08-01 14:55:00,53.82,53.89,53.81,53.83,106500.0,37.2158,37.2642,37.2089,37.2227,106500.0
2011-08-01 15:00:00,53.83,54.02,53.82,53.98,163700.0,37.2227,37.3541,37.2158,37.3265,163700.0
2011-08-01 15:05:00,53.98,53.99,53.86,53.92,116300.0,37.3265,37.3334,37.2435,37.285,116300.0
2011-08-01 15:10:00,53.93,53.95,53.86,53.94,76500.0,37.2919,37.3057,37.2435,37.2988,76500.0
2011-08-01 15:15:00,53.95,53.98,53.82,53.9,129700.0,37.3057,37.3265,37.2158,37.2711,129700.0
2011-08-01 15:20:00,53.9,54.03,53.9,54.03,210400.0,37.2711,37.361,37.2711,37.361,210400.0
2011-08-01 15:25:00,54.03,54.1,53.98,53.98,277600.0,37.361,37.4094,37.3265,37.3265,277600.0
2011-08-01 15:30:00,54.0,54.01,53.87,53.9,256300.0,37.3403,37.3472,37.2504,37.2711,256300.0
2011-08-01 15:35:00,53.9,54.1,53.83,54.09,302200.0,37.2711,37.4094,37.2227,37.4025,302200.0
2011-08-01 15:40:00,54.09,54.12,53.99,54.01,374300.0,37.4025,37.4233,37.3334,37.3472,374300.0
2011-08-01 15:45:00,54.0,54.05,53.96,53.98,458400.0,37.3403,37.3749,37.3126,37.3265,458400.0
2011-08-01 15:50:00,53.98,54.06,53.91,53.97,417400.0,37.3265,37.3818,37.2781,37.3195,417400.0
2011-08-01 15:55:00,53.97,54.12,53.94,54.12,582100.0,37.3195,37.4233,37.2988,37.4233,582100.0
2011-08-02 09:30:00,53.63,53.84,53.6,53.68,243300.0,37.0844,37.2296,37.0637,37.119,243300.0
2011-08-02 09:35:00,53.7,53.74,53.5,53.64,170900.0,37.1328,37.1605,36.9945,37.0914,170900.0
2011-08-02 09:40:00,53.64,53.81,53.59,53.6,131600.0,37.0914,37.2089,37.0568,37.0637,131600.0
2011-08-02 09:45:00,53.59,53.79,53.59,53.69,207100.0,37.0568,37.1951,37.0568,37.1259,207100.0
2011-08-02 09:50:00,53.68,53.76,53.55,53.57,119800.0,37.119,37.1743,37.0291,37.0429,119800.0
2011-08-02 09:55:00,53.59,53.9,53.54,53.88,152100.0,37.0568,37.2711,37.0222,37.2573,152100.0
2011-08-02 10:00:00,53.89,53.96,53.77,53.82,173200.0,37.2642,37.3126,37.1812,37.2158,173200.0
2011-08-02 10:05:00,53.82,53.85,53.65,53.71,143000.0,37.2158,37.2366,37.0983,37.1398,143000.0
2011-08-02 10:10:00,53.71,53.89,53.71,53.79,120000.0,37.1398,37.2642,37.1398,37.1951,120000.0
2011-08-02 10:15:00,53.8,53.85,53.69,53.73,96200.0,37.202,37.2366,37.1259,37.1536,96200.0
2011-08-02 10:20:00,53.75,53.85,53.64,53.82,81100.0,37.1674,37.2366,37.0914,37.2158,81100.0
2011-08-02 10:25:00,53.83,53.85,53.69,53.71,136200.0,37.2227,37.2366,37.1259,37.1398,136200.0
2011-08-02 10:30:00,53.71,53.77,53.62,53.75,128900.0,37.1398,37.1812,37.0775,37.1674,128900.0
2011-08-02 10:35:00,53.73,53.93,53.73,53.86,160900.0,37.1536,37.2919,37.1536,37.2435,160900.0
2011-08-02 10:40:00,53.87,54.02,53.87,54.02,179000.0,37.2504,37.3541,37.2504,37.3541,179000.0
2011-08-02 10:45:00,54.01,54.02,53.85,53.87,199400.0,37.3472,37.3541,37.2366,37.2504,199400.0
2011-08-02 10:50:00,53.87,53.89,53.68,53.71,191700.0,37.2504,37.2642,37.119,37.1398,191700.0
2011-08-02 10:55:00,53.71,53.76,53.64,53.7,157300.0,37.1398,37.1743,37.0914,37.1328,157300.0
2011-08-02 11:00:00,53.7,53.81,53.65,53.8,270200.0,37.1328,37.2089,37.0983,37.202,270200.0
2011-08-02 11:05:00,53.79,53.81,53.7,53.71,194700.0,37.1951,37.2089,37.1328,37.1398,194700.0
2011-08-02 11:10:00,53.71,53.71,53.55,53.68,210100.0,37.1398,37.1398,37.0291,37.119,210100.0
2011-08-02 11:15:00,53.68,53.72,53.62,53.63,77100.0,37.119,37.1467,37.0775,37.0844,77100.0
2011-08-02 11:20:00,53.64,53.72,53.57,53.71,133800.0,37.0914,37.1467,37.0429,37.1398,133800.0
2011-08-02 11:25:00,53.72,53.94,53.71,53.91,190700.0,37.1467,37.2988,37.1398,37.2781,190700.0
2011-08-02 11:30:00,53.91,53.98,53.87,53.9,135600.0,37.2781,37.3265,37.2504,37.2711,135600.0
2011-08-02 11:35:00,53.89,53.99,53.89,53.93,84900.0,37.2642,37.3334,37.2642,37.2919,84900.0
2011-08-02 11:40:00,53.93,53.94,53.85,53.88,80100.0,37.2919,37.2988,37.2366,37.2573,80100.0
2011-08-02 11:45:00,53.86,53.86,53.77,53.83,109400.0,37.2435,37.2435,37.1812,37.2227,109400.0
2011-08-02 11:50:00,53.84,53.91,53.83,53.88,49300.0,37.2296,37.2781,37.2227,37.2573,49300.0
2011-08-02 11:55:00,53.87,53.88,53.78,53.83,39700.0,37.2504,37.2573,37.1882,37.2227,39700.0
2011-08-02 12:00:00,53.83,53.86,53.75,53.77,64000.0,37.2227,37.2435,37.1674,37.1812,64000.0
2011-08-02 12:05:00,53.77,53.85,53.76,53.79,44900.0,37.1812,37.2366,37.1743,37.1951,44900.0
2011-08-02 12:10:00,53.79,53.83,53.75,53.83,46500.0,37.1951,37.2227,37.1674,37.2227,46500.0
2011-08-02 12:15:00,53.83,53.94,53.82,53.92,95000.0,37.2227,37.2988,37.2158,37.285,95000.0
2011-08-02 12:20:00,53.91,53.97,53.89,53.91,72200.0,37.2781,37.3195,37.2642,37.2781,72200.0
2011-08-02 12:25:00,53.9,53.93,53.87,53.88,54600.0,37.2711,37.2919,37.2504,37.2573,54600.0
2011-08-02 12:30:00,53.88,53.89,53.74,53.78,277300.0,37.2573,37.2642,37.1605,37.1882,277300.0
2011-08-02 12:35:00,53.78,53.8,53.64,53.71,624600.0,37.1882,37.202,37.0914,37.1398,624600.0
2011-08-02 12:40:00,53.72,53.73,53.61,53.61,216300.0,37.1467,37.1536,37.0706,37.0706,216300.0
2011-08-02 12:45:00,53.61,53.62,53.29,53.39,538300.0,37.0706,37.0775,36.8493,36.9185,538300.0
2011-08-02 12:50:00,53.39,53.49,53.37,53.42,279600.0,36.9185,36.9876,36.9047,36.9392,279600.0
2011-08-02 12:55:00,53.42,53.5,53.39,53.48,240500.0,36.9392,36.9945,36.9185,36.9807,240500.0
2011-08-02 13:00:00,53.47,53.59,53.47,53.52,248700.0,36.9738,37.0568,36.9738,37.0084,248700.0
2011-08-02 13:05:00,53.52,53.55,53.4,53.54,188000.0,37.0084,37.0291,36.9254,37.0222,188000.0
2011-08-02 13:10:00,53.54,53.55,53.42,53.44,196600.0,37.0222,37.0291,36.9392,36.9531,196600.0
2011-08-02 13:15:00,53.44,53.55,53.44,53.53,150800.0,36.9531,37.0291,36.9531,37.0153,150800.0
2011-08-02 13:20:00,53.53,53.62,53.53,53.59,213200.0,37.0153,37.0775,37.0153,37.0568,213200.0
2011-08-02 13:25:00,53.6,53.62,53.55,53.59,231000.0,37.0637,37.0775,37.0291,37.0568,231000.0
2011-08-02 13:30:00,53.59,53.63,53.54,53.56,174400.0,37.0568,37.0844,37.0222,37.036,174400.0
2011-08-02 13:35:00,53.56,53.57,53.42,53.52,309500.0,37.036,37.0429,36.9392,37.0084,309500.0
2011-08-02 13:40:00,53.52,53.56,53.48,53.53,173300.0,37.0084,37.036,36.9807,37.0153,173300.0
2011-08-02 13:45:00,53.53,53.56,53.44,53.47,181700.0,37.0153,37.036,36.9531,36.9738,181700.0
2011-08-02 13:50:00,53.48,53.48,53.39,53.41,274900.0,36.9807,36.9807,36.9185,36.9323,274900.0
2011-08-02 13:55:00,53.41,53.42,53.25,53.3,221200.0,36.9323,36.9392,36.8217,36.8562,221200.0
2011-08-02 14:00:00,53.29,53.4,53.28,53.39,227100.0,36.8493,36.9254,36.8424,36.9185,227100.0
2011-08-02 14:05:00,53.38,53.42,53.35,53.4,154300.0,36.9116,36.9392,36.8908,36.9254,154300.0
2011-08-02 14:10:00,53.39,53.49,53.38,53.48,190200.0,36.9185,36.9876,36.9116,36.9807,190200.0
2011-08-02 14:15:00,53.47,53.56,53.46,53.53,250400.0,36.9738,37.036,36.9669,37.0153,250400.0
2011-08-02 14:20:00,53.54,53.55,53.38,53.38,218500.0,37.0222,37.0291,36.9116,36.9116,218500.0
2011-08-02 14:25:00,53.38,53.38,53.33,53.36,257600.0,36.9116,36.9116,36.877,36.8977,257600.0
2011-08-02 14:30:00,53.36,53.39,53.3,53.34,324400.0,36.8977,36.9185,36.8562,36.8839,324400.0
2011-08-02 14:35:00,53.33,53.36,53.26,53.26,188800.0,36.877,36.8977,36.8286,36.8286,188800.0
2011-08-02 14:40:00,53.26,53.31,53.22,53.3,224700.0,36.8286,36.8632,36.8009,36.8562,224700.0
2011-08-02 14:45:00,53.3,53.4,53.28,53.38,246100.0,36.8562,36.9254,36.8424,36.9116,246100.0
2011-08-02 14:50:00,53.38,53.55,53.38,53.54,224400.0,36.9116,37.0291,36.9116,37.0222,224400.0
2011-08-02 14:55:00,53.53,53.62,53.5,53.53,286800.0,37.0153,37.0775,36.9945,37.0153,286800.0
2011-08-02 15:00:00,53.53,53.59,53.48,53.5,99700.0,37.0153,37.0568,36.9807,36.9945,99700.0
2011-08-02 15:05:00,53.5,53.58,53.49,53.52,87000.0,36.9945,37.0499,36.9876,37.0084,87000.0
2011-08-02 15:10:00,53.52,53.56,53.38,53.42,124200.0,37.0084,37.036,36.9116,36.9392,124200.0
2011-08-02 15:15:00,53.41,53.52,53.37,53.42,164700.0,36.9323,37.0084,36.9047,36.9392,164700.0
2011-08-02 15:20:00,53.42,53.43,53.28,53.29,161500.0,36.9392,36.9461,36.8424,36.8493,161500.0
2011-08-02 15:25:00,53.28,53.29,53.13,53.24,307700.0,36.8424,36.8493,36.7387,36.8148,307700.0
2011-08-02 15:30:00,53.24,53.36,53.22,53.34,176200.0,36.8148,36.8977,36.8009,36.8839,176200.0
2011-08-02 15:35:00,53.34,53.4,53.26,53.34,211600.0,36.8839,36.9254,36.8286,36.8839,211600.0
2011-08-02 15:40:00,53.34,53.35,53.15,53.18,526300.0,36.8839,36.8908,36.7525,36.7733,526300.0
2011-08-02 15:45:00,53.17,53.27,53.15,53.18,225200.0,36.7664,36.8355,36.7525,36.7733,225200.0
2011-08-02 15:50:00,53.17,53.17,53.01,53.1,440700.0,36.7664,36.7664,36.6557,36.7179,440700.0
2011-08-02 15:55:00,53.1,53.17,52.95,53.02,627200.0,36.7179,36.7664,36.6142,36.6626,627200.0
2011-08-03 09:30:00,53.22,53.37,53.0,53.27,342400.0,36.8009,36.9047,36.6488,36.8355,342400.0
2011-08-03 09:35:00,53.27,53.45,53.11,53.11,273500.0,36.8355,36.96,36.7249,36.7249,273500.0
2011-08-03 09:40:00,53.12,53.23,53.12,53.18,205800.0,36.7318,36.8078,36.7318,36.7733,205800.0
2011-08-03 09:45:00,53.17,53.2,53.07,53.16,342000.0,36.7664,36.7871,36.6972,36.7594,342000.0
2011-08-03 09:50:00,53.16,53.37,53.15,53.36,139500.0,36.7594,36.9047,36.7525,36.8977,139500.0
2011-08-03 09:55:00,53.36,53.6,53.35,53.6,178300.0,36.8977,37.0637,36.8908,37.0637,178300.0
2011-08-03 10:00:00,53.6,53.68,53.42,53.51,285300.0,37.0637,37.119,36.9392,37.0015,285300.0
2011-08-03 10:05:00,53.53,53.55,53.28,53.52,254400.0,37.0153,37.0291,36.8424,37.0084,254400.0
2011-08-03 10:10:00,53.52,53.61,53.33,53.41,187900.0,37.0084,37.0706,36.877,36.9323,187900.0
2011-08-03 10:15:00,53.41,53.43,53.3,53.39,162000.0,36.9323,36.9461,36.8562,36.9185,162000.0
2011-08-03 10:20:00,53.41,53.41,53.14,53.28,308800.0,36.9323,36.9323,36.7456,36.8424,308800.0
2011-08-03 10:25:00,53.29,53.36,53.22,53.25,184300.0,36.8493,36.8977,36.8009,36.8217,184300.0
2011-08-03 10:30:00,53.25,53.25,52.93,52.97,359600.0,36.8217,36.8217,36.6004,36.6281,359600.0
2011-08-03 10:35:00,52.98,53.08,52.86,52.99,535500.0,36.635,36.7041,36.552,36.6419,535500.0
2011-08-03 10:40:00,52.97,53.07,52.85,52.92,372400.0,36.6281,36.6972,36.5451,36.5935,372400.0
2011-08-03 10:45:00,52.92,52.96,52.73,52.82,247500.0,36.5935,36.6211,36.4621,36.5243,247500.0
2011-08-03 10:50:00,52.83,53.05,52.7,53.05,211400.0,36.5312,36.6834,36.4414,36.6834,211400.0
2011-08-03 10:55:00,53.04,53.14,52.98,53.11,220500.0,36.6765,36.7456,36.635,36.7249,220500.0
2011-08-03 11:00:00,53.11,53.29,53.08,53.11,207300.0,36.7249,36.8493,36.7041,36.7249,207300.0
2011-08-03 11:05:00,53.11,53.16,52.99,53.04,242200.0,36.7249,36.7594,36.6419,36.6765,242200.0
2011-08-03 11:10:00,53.03,53.24,52.96,53.23,157700.0,36.6695,36.8148,36.6211,36.8078,157700.0
2011-08-03 11:15:00,53.25,53.45,53.11,53.37,175900.0,36.8217,36.96,36.7249,36.9047,175900.0
2011-08-03 11:20:00,53.37,53.45,53.27,53.3,183800.0,36.9047,36.96,36.8355,36.8562,183800.0
2011-08-03 11:25:00,53.29,53.39,53.23,53.36,201200.0,36.8493,36.9185,36.8078,36.8977,201200.0
2011-08-03 11:30:00,53.38,53.48,53.35,53.37,170700.0,36.9116,36.9807,36.8908,36.9047,170700.0
2011-08-03 11:35:00,53.38,53.53,53.36,53.47,145600.0,36.9116,37.0153,36.8977,36.9738,145600.0
2011-08-03 11:40:00,53.48,53.48,53.17,53.2,115400.0,36.9807,36.9807,36.7664,36.7871,115400.0
2011-08-03 11:45:00,53.2,53.27,53.09,53.2,75900.0,36.7871,36.8355,36.711,36.7871,75900.0
2011-08-03 11:50:00,53.21,53.29,53.16,53.23,94400.0,36.794,36.8493,36.7594,36.8078,94400.0
2011-08-03 11:55:00,53.22,53.3,53.12,53.14,70700.0,36.8009,36.8562,36.7318,36.7456,70700.0
2011-08-03 12:00:00,53.14,53.14,52.88,53.0,194700.0,36.7456,36.7456,36.5658,36.6488,194700.0
2011-08-03 12:05:00,53.0,53.1,52.96,53.1,124900.0,36.6488,36.7179,36.6211,36.7179,124900.0
2011-08-03 12:10:00,53.09,53.09,52.97,52.98,132700.0,36.711,36.711,36.6281,36.635,132700.0
2011-08-03 12:15:00,52.97,52.99,52.83,52.86,119100.0,36.6281,36.6419,36.5312,36.552,119100.0
2011-08-03 12:20:00,52.87,52.91,52.77,52.88,91300.0,36.5589,36.5866,36.4898,36.5658,91300.0
2011-08-03 12:25:00,52.86,52.92,52.8,52.89,80100.0,36.552,36.5935,36.5105,36.5727,80100.0
2011-08-03 12:30:00,52.89,52.89,52.76,52.79,170100.0,36.5727,36.5727,36.4828,36.5036,170100.0
2011-08-03 12:35:00,52.79,53.02,52.78,52.98,201900.0,36.5036,36.6626,36.4967,36.635,201900.0
2011-08-03 12:40:00,52.99,53.01,52.91,53.0,60600.0,36.6419,36.6557,36.5866,36.6488,60600.0
2011-08-03 12:45:00,53.01,53.08,52.97,53.08,68600.0,36.6557,36.7041,36.6281,36.7041,68600.0
2011-08-03 12:50:00,53.07,53.17,53.04,53.07,117100.0,36.6972,36.7664,36.6765,36.6972,117100.0
2011-08-03 12:55:00,53.07,53.08,52.98,53.01,77400.0,36.6972,36.7041,36.635,36.6557,77400.0
2011-08-03 13:00:00,53.02,53.05,52.87,52.9,124700.0,36.6626,36.6834,36.5589,36.5797,124700.0
2011-08-03 13:05:00,52.9,52.99,52.85,52.97,81400.0,36.5797,36.6419,36.5451,36.6281,81400.0
2011-08-03 13:10:00,52.97,53.13,52.93,53.11,95200.0,36.6281,36.7387,36.6004,36.7249,95200.0
2011-08-03 13:15:00,53.11,53.15,53.08,53.1,111700.0,36.7249,36.7525,36.7041,36.7179,111700.0
2011-08-03 13:20:00,53.1,53.29,53.08,53.26,91800.0,36.7179,36.8493,36.7041,36.8286,91800.0
2011-08-03 13:25:00,53.25,53.25,53.14,53.22,62600.0,36.8217,36.8217,36.7456,36.8009,62600.0
2011-08-03 13:30:00,53.22,53.47,53.22,53.46,117500.0,36.8009,36.9738,36.8009,36.9669,117500.0
2011-08-03 13:35:00,53.47,53.55,53.41,53.54,153500.0,36.9738,37.0291,36.9323,37.0222,153500.0
2011-08-03 13:40:00,53.53,53.59,53.48,53.53,171300.0,37.0153,37.0568,36.9807,37.0153,171300.0
2011-08-03 13:45:00,53.53,53.66,53.53,53.56,158200.0,37.0153,37.1052,37.0153,37.036,158200.0
2011-08-03 13:50:00,53.56,53.59,53.48,53.55,176600.0,37.036,37.0568,36.9807,37.0291,176600.0
2011-08-03 13:55:00,53.55,53.61,53.45,53.48,144600.0,37.0291,37.0706,36.96,36.9807,144600.0
2011-08-03 14:00:00,53.48,53.66,53.48,53.66,163100.0,36.9807,37.1052,36.9807,37.1052,163100.0
2011-08-03 14:05:00,53.66,53.71,53.53,53.54,194900.0,37.1052,37.1398,37.0153,37.0222,194900.0
2011-08-03 14:10:00,53.55,53.7,53.55,53.69,99100.0,37.0291,37.1328,37.0291,37.1259,99100.0
2011-08-03 14:15:00,53.69,53.7,53.47,53.49,209300.0,37.1259,37.1328,36.9738,36.9876,209300.0
2011-08-03 14:20:00,53.49,53.56,53.43,53.53,223700.0,36.9876,37.036,36.9461,37.0153,223700.0
2011-08-03 14:25:00,53.53,53.56,53.33,53.4,230300.0,37.0153,37.036,36.877,36.9254,230300.0
2011-08-03 14:30:00,53.4,53.43,53.27,53.3,119300.0,36.9254,36.9461,36.8355,36.8562,119300.0
2011-08-03 14:35:00,53.31,53.4,53.29,53.4,79800.0,36.8632,36.9254,36.8493,36.9254,79800.0
2011-08-03 14:40:00,53.4,53.46,53.35,53.38,270000.0,36.9254,36.9669,36.8908,36.9116,270000.0
2011-08-03 14:45:00,53.38,53.42,53.27,53.4,107400.0,36.9116,36.9392,36.8355,36.9254,107400.0
2011-08-03 14:50:00,53.4,53.44,53.33,53.42,78600.0,36.9254,36.9531,36.877,36.9392,78600.0
2011-08-03 14:55:00,53.43,53.56,53.37,53.5,109500.0,36.9461,37.036,36.9047,36.9945,109500.0
2011-08-03 15:00:00,53.5,53.65,53.47,53.65,128900.0,36.9945,37.0983,36.9738,37.0983,128900.0
2011-08-03 15:05:00,53.65,53.66,53.48,53.49,149900.0,37.0983,37.1052,36.9807,36.9876,149900.0
2011-08-03 15:10:00,53.49,53.6,53.44,53.44,183000.0,36.9876,37.0637,36.9531,36.9531,183000.0
2011-08-03 15:15:00,53.44,53.66,53.44,53.63,207100.0,36.9531,37.1052,36.9531,37.0844,207100.0
2011-08-03 15:20:00,53.64,53.74,53.59,53.74,208500.0,37.0914,37.1605,37.0568,37.1605,208500.0
2011-08-03 15:25:00,53.74,53.79,53.63,53.65,199900.0,37.1605,37.1951,37.0844,37.0983,199900.0
2011-08-03 15:30:00,53.65,53.71,53.51,53.54,178000.0,37.0983,37.1398,37.0015,37.0222,178000.0
2011-08-03 15:35:00,53.55,53.61,53.5,53.58,129600.0,37.0291,37.0706,36.9945,37.0499,129600.0
2011-08-03 15:40:00,53.59,53.74,53.55,53.62,189000.0,37.0568,37.1605,37.0291,37.0775,189000.0
2011-08-03 15:45:00,53.62,53.7,53.55,53.63,215400.0,37.0775,37.1328,37.0291,37.0844,215400.0
2011-08-03 15:50:00,53.64,53.78,53.63,53.69,242800.0,37.0914,37.1882,37.0844,37.1259,242800.0
2011-08-03 15:55:00,53.69,53.81,53.66,53.73,481700.0,37.1259,37.2089,37.1052,37.1536,481700.0
2011-08-04 09:30:00,52.94,53.0,52.6,52.8,417400.0,36.6073,36.6488,36.3722,36.5105,417400.0
2011-08-04 09:35:00,52.8,53.05,52.75,52.81,203000.0,36.5105,36.6834,36.4759,36.5174,203000.0
2011-08-04 09:40:00,52.8,53.02,52.68,52.85,224700.0,36.5105,36.6626,36.4275,36.5451,224700.0
2011-08-04 09:45:00,52.85,53.09,52.81,52.89,225000.0,36.5451,36.711,36.5174,36.5727,225000.0
2011-08-04 09:50:00,52.9,52.92,52.69,52.79,197600.0,36.5797,36.5935,36.4344,36.5036,197600.0
2011-08-04 09:55:00,52.8,52.89,52.73,52.73,243700.0,36.5105,36.5727,36.4621,36.4621,243700.0
2011-08-04 10:00:00,52.72,52.95,52.68,52.81,218400.0,36.4552,36.6142,36.4275,36.5174,218400.0
2011-08-04 10:05:00,52.82,52.88,52.56,52.6,285600.0,36.5243,36.5658,36.3445,36.3722,285600.0
2011-08-04 10:10:00,52.61,52.64,52.46,52.56,247200.0,36.3791,36.3999,36.2754,36.3445,247200.0
2011-08-04 10:15:00,52.55,52.55,52.35,52.35,272900.0,36.3376,36.3376,36.1993,36.1993,272900.0
2011-08-04 10:20:00,52.35,52.52,52.34,52.47,151900.0,36.1993,36.3169,36.1924,36.2823,151900.0
2011-08-04 10:25:00,52.48,52.7,52.48,52.56,177900.0,36.2892,36.4414,36.2892,36.3445,177900.0
2011-08-04 10:30:00,52.55,52.84,52.52,52.76,239800.0,36.3376,36.5382,36.3169,36.4828,239800.0
2011-08-04 10:35:00,52.74,52.84,52.61,52.74,187300.0,36.469,36.5382,36.3791,36.469,187300.0
2011-08-04 10:40:00,52.75,52.75,52.38,52.48,271200.0,36.4759,36.4759,36.2201,36.2892,271200.0
2011-08-04 10:45:00,52.51,52.55,52.3,52.55,231000.0,36.31,36.3376,36.1648,36.3376,231000.0
2011-08-04 10:50:00,52.55,52.56,52.38,52.42,180500.0,36.3376,36.3445,36.2201,36.2477,180500.0
2011-08-04 10:55:00,52.41,52.5,52.27,52.41,305300.0,36.2408,36.3031,36.144,36.2408,305300.0
2011-08-04 11:00:00,52.41,52.49,52.27,52.41,504700.0,36.2408,36.2961,36.144,36.2408,504700.0
2011-08-04 11:05:00,52.41,52.57,52.4,52.45,202500.0,36.2408,36.3515,36.2339,36.2685,202500.0
2011-08-04 11:10:00,52.46,52.51,52.3,52.47,99200.0,36.2754,36.31,36.1648,36.2823,99200.0
2011-08-04 11:15:00,52.48,52.49,52.36,52.42,304300.0,36.2892,36.2961,36.2062,36.2477,304300.0
2011-08-04 11:20:00,52.41,52.44,52.04,52.06,270700.0,36.2408,36.2616,35.985,35.9988,270700.0
2011-08-04 11:25:00,52.05,52.19,51.98,51.99,338800.0,35.9919,36.0887,35.9435,35.9504,338800.0
2011-08-04 11:30:00,52.0,52.15,51.93,52.09,268000.0,35.9573,36.061,35.9089,36.0195,268000.0
2011-08-04 11:35:00,52.09,52.18,52.02,52.13,127500.0,36.0195,36.0818,35.9711,36.0472,127500.0
2011-08-04 11:40:00,52.14,52.14,51.86,51.99,223600.0,36.0541,36.0541,35.8605,35.9504,223600.0
2011-08-04 11:45:00,51.98,52.01,51.61,51.8,351100.0,35.9435,35.9642,35.6876,35.819,351100.0
2011-08-04 11:50:00,51.81,51.92,51.7,51.88,180400.0,35.8259,35.902,35.7499,35.8743,180400.0
2011-08-04 11:55:00,51.88,52.0,51.86,52.0,96400.0,35.8743,35.9573,35.8605,35.9573,96400.0
2011-08-04 12:00:00,52.01,52.15,51.97,52.15,169000.0,35.9642,36.061,35.9366,36.061,169000.0
2011-08-04 12:05:00,52.15,52.21,51.99,52.1,167800.0,36.061,36.1025,35.9504,36.0265,167800.0
2011-08-04 12:10:00,52.1,52.38,52.03,52.33,264200.0,36.0265,36.2201,35.9781,36.1855,264200.0
2011-08-04 12:15:00,52.33,52.36,52.25,52.3,141800.0,36.1855,36.2062,36.1302,36.1648,141800.0
2011-08-04 12:20:00,52.3,52.44,52.26,52.34,192600.0,36.1648,36.2616,36.1371,36.1924,192600.0
2011-08-04 12:25:00,52.35,52.51,52.23,52.45,152800.0,36.1993,36.31,36.1164,36.2685,152800.0
2011-08-04 12:30:00,52.47,52.59,52.47,52.57,153600.0,36.2823,36.3653,36.2823,36.3515,153600.0
2011-08-04 12:35:00,52.56,52.56,52.39,52.51,116700.0,36.3445,36.3445,36.227,36.31,116700.0
2011-08-04 12:40:00,52.5,52.53,52.43,52.5,80700.0,36.3031,36.3238,36.2547,36.3031,80700.0
2011-08-04 12:45:00,52.49,52.65,52.48,52.65,137400.0,36.2961,36.4068,36.2892,36.4068,137400.0
2011-08-04 12:50:00,52.65,52.67,52.51,52.58,124500.0,36.4068,36.4206,36.31,36.3584,124500.0
2011-08-04 12:55:00,52.58,52.61,52.42,52.45,88100.0,36.3584,36.3791,36.2477,36.2685,88100.0
2011-08-04 13:00:00,52.45,52.62,52.43,52.46,104900.0,36.2685,36.386,36.2547,36.2754,104900.0
2011-08-04 13:05:00,52.47,52.64,52.47,52.6,90900.0,36.2823,36.3999,36.2823,36.3722,90900.0
2011-08-04 13:10:00,52.59,52.6,52.36,52.49,117800.0,36.3653,36.3722,36.2062,36.2961,117800.0
2011-08-04 13:15:00,52.49,52.5,52.44,52.46,115100.0,36.2961,36.3031,36.2616,36.2754,115100.0
2011-08-04 13:20:00,52.45,52.56,52.45,52.51,84200.0,36.2685,36.3445,36.2685,36.31,84200.0
2011-08-04 13:25:00,52.51,52.65,52.51,52.57,75500.0,36.31,36.4068,36.31,36.3515,75500.0
2011-08-04 13:30:00,52.57,52.57,52.41,52.41,78800.0,36.3515,36.3515,36.2408,36.2408,78800.0
2011-08-04 13:35:00,52.41,52.45,52.35,52.41,83800.0,36.2408,36.2685,36.1993,36.2408,83800.0
2011-08-04 13:40:00,52.41,52.43,52.24,52.27,77300.0,36.2408,36.2547,36.1233,36.144,77300.0
2011-08-04 13:45:00,52.26,52.27,52.11,52.2,120900.0,36.1371,36.144,36.0334,36.0956,120900.0
2011-08-04 13:50:00,52.19,52.22,52.13,52.14,102300.0,36.0887,36.1094,36.0472,36.0541,102300.0
2011-08-04 13:55:00,52.13,52.27,52.08,52.23,189400.0,36.0472,36.144,36.0126,36.1164,189400.0
2011-08-04 14:00:00,52.24,52.28,52.06,52.22,206900.0,36.1233,36.1509,35.9988,36.1094,206900.0
2011-08-04 14:05:00,52.21,52.23,52.06,52.16,143000.0,36.1025,36.1164,35.9988,36.068,143000.0
2011-08-04 14:10:00,52.17,52.19,52.01,52.11,92800.0,36.0749,36.0887,35.9642,36.0334,92800.0
2011-08-04 14:15:00,52.11,52.17,52.0,52.06,174400.0,36.0334,36.0749,35.9573,35.9988,174400.0
2011-08-04 14:20:00,52.06,52.14,51.99,52.06,167200.0,35.9988,36.0541,35.9504,35.9988,167200.0
2011-08-04 14:25:00,52.05,52.1,51.95,52.05,297700.0,35.9919,36.0265,35.9227,35.9919,297700.0
2011-08-04 14:30:00,52.06,52.32,51.99,52.29,281000.0,35.9988,36.1786,35.9504,36.1578,281000.0
2011-08-04 14:35:00,52.29,52.41,52.2,52.31,207500.0,36.1578,36.2408,36.0956,36.1717,207500.0
2011-08-04 14:40:00,52.31,52.41,52.26,52.3,151100.0,36.1717,36.2408,36.1371,36.1648,151100.0
2011-08-04 14:45:00,52.29,52.36,52.21,52.34,296100.0,36.1578,36.2062,36.1025,36.1924,296100.0
2011-08-04 14:50:00,52.34,52.36,52.24,52.24,183800.0,36.1924,36.2062,36.1233,36.1233,183800.0
2011-08-04 14:55:00,52.25,52.25,52.11,52.18,147900.0,36.1302,36.1302,36.0334,36.0818,147900.0
2011-08-04 15:00:00,52.18,52.27,52.06,52.25,160300.0,36.0818,36.144,35.9988,36.1302,160300.0
2011-08-04 15:05:00,52.24,52.4,52.23,52.28,285700.0,36.1233,36.2339,36.1164,36.1509,285700.0
2011-08-04 15:10:00,52.28,52.32,52.06,52.07,197700.0,36.1509,36.1786,35.9988,36.0057,197700.0
2011-08-04 15:15:00,52.06,52.12,51.86,51.89,366000.0,35.9988,36.0403,35.8605,35.8813,366000.0
2011-08-04 15:20:00,51.89,51.93,51.7,51.78,299100.0,35.8813,35.9089,35.7499,35.8052,299100.0
2011-08-04 15:25:00,51.78,51.83,51.6,51.6,373000.0,35.8052,35.8398,35.6807,35.6807,373000.0
2011-08-04 15:30:00,51.6,51.63,51.48,51.59,428200.0,35.6807,35.7015,35.5977,35.6738,428200.0
2011-08-04 15:35:00,51.59,51.78,51.5,51.62,423100.0,35.6738,35.8052,35.6116,35.6945,423100.0
2011-08-04 15:40:00,51.62,51.67,51.33,51.39,652800.0,35.6945,35.7291,35.494,35.5355,652800.0
2011-08-04 15:45:00,51.39,51.56,51.35,51.53,811800.0,35.5355,35.6531,35.5078,35.6323,811800.0
2011-08-04 15:50:00,51.52,51.54,51.2,51.34,795200.0,35.6254,35.6392,35.4041,35.5009,795200.0
2011-08-04 15:55:00,51.34,51.47,51.22,51.24,893600.0,35.5009,35.5908,35.418,35.4318,893600.0
2011-08-05 09:30:00,51.86,51.98,51.75,51.9,504800.0,35.8605,35.9435,35.7844,35.8882,504800.0
2011-08-05 09:35:00,51.91,51.97,51.64,51.66,350300.0,35.8951,35.9366,35.7084,35.7222,350300.0
2011-08-05 09:40:00,51.66,51.71,51.43,51.56,423900.0,35.7222,35.7568,35.5632,35.6531,423900.0
2011-08-05 09:45:00,51.57,51.7,51.42,51.42,372300.0,35.66,35.7499,35.5563,35.5563,372300.0
2011-08-05 09:50:00,51.42,51.47,49.0,50.36,1111200.0,35.5563,35.5908,33.8829,34.8233,1111200.0
2011-08-05 09:55:00,50.38,50.93,50.24,50.64,661200.0,34.8371,35.2174,34.7403,35.0169,661200.0
2011-08-05 10:00:00,50.64,50.93,50.39,50.75,629700.0,35.0169,35.2174,34.844,35.093,629700.0
2011-08-05 10:05:00,50.78,51.13,50.78,51.08,425100.0,35.1137,35.3557,35.1137,35.3211,425100.0
2011-08-05 10:10:00,51.08,51.19,50.69,51.08,393400.0,35.3211,35.3972,35.0515,35.3211,393400.0
2011-08-05 10:15:00,51.08,51.63,51.03,51.53,340600.0,35.3211,35.7015,35.2866,35.6323,340600.0
2011-08-05 10:20:00,51.53,51.75,51.5,51.62,258200.0,35.6323,35.7844,35.6116,35.6945,258200.0
2011-08-05 10:25:00,51.61,51.72,51.4,51.49,221300.0,35.6876,35.7637,35.5424,35.6047,221300.0
2011-08-05 10:30:00,51.48,51.48,51.12,51.16,172900.0,35.5977,35.5977,35.3488,35.3765,172900.0
2011-08-05 10:35:00,51.17,51.33,50.96,51.23,194500.0,35.3834,35.494,35.2382,35.4249,194500.0
2011-08-05 10:40:00,51.23,51.29,51.04,51.04,237500.0,35.4249,35.4664,35.2935,35.2935,237500.0
2011-08-05 10:45:00,51.03,51.11,50.83,51.06,233100.0,35.2866,35.3419,35.1483,35.3073,233100.0
2011-08-05 10:50:00,51.06,51.17,50.92,51.09,203600.0,35.3073,35.3834,35.2105,35.3281,203600.0
2011-08-05 10:55:00,51.09,51.14,50.87,51.14,209000.0,35.3281,35.3626,35.1759,35.3626,209000.0
2011-08-05 11:00:00,51.14,51.14,50.75,50.8,250200.0,35.3626,35.3626,35.093,35.1275,250200.0
2011-08-05 11:05:00,50.82,50.85,50.64,50.7,279700.0,35.1414,35.1621,35.0169,35.0584,279700.0
2011-08-05 11:10:00,50.68,50.75,50.47,50.47,266600.0,35.0446,35.093,34.8993,34.8993,266600.0
2011-08-05 11:15:00,50.48,50.59,50.34,50.38,531600.0,34.9063,34.9823,34.8094,34.8371,531600.0
2011-08-05 11:20:00,50.39,50.5,50.12,50.42,337100.0,34.844,34.9201,34.6573,34.8648,337100.0
2011-08-05 11:25:00,50.41,50.71,50.31,50.32,635400.0,34.8578,35.0653,34.7887,34.7956,635400.0
2011-08-05 11:30:00,50.32,50.46,50.21,50.23,773600.0,34.7956,34.8924,34.7196,34.7334,773600.0
2011-08-05 11:35:00,50.25,50.29,49.94,50.0,559000.0,34.7472,34.7749,34.5329,34.5743,559000.0
2011-08-05 11:40:00,50.0,50.15,49.83,50.08,385500.0,34.5743,34.6781,34.4568,34.6297,385500.0
2011-08-05 11:45:00,50.09,50.1,49.58,49.63,597100.0,34.6366,34.6435,34.2839,34.3185,597100.0
2011-08-05 11:50:00,49.64,49.67,49.44,49.51,379100.0,34.3254,34.3461,34.1871,34.2355,379100.0
2011-08-05 11:55:00,49.5,49.55,48.97,49.18,672200.0,34.2286,34.2632,33.8621,34.0073,672200.0
2011-08-05 12:00:00,49.19,49.56,49.11,49.46,453300.0,34.0142,34.2701,33.9589,34.2009,453300.0
2011-08-05 12:05:00,49.45,49.59,49.36,49.58,298300.0,34.194,34.2908,34.1318,34.2839,298300.0
2011-08-05 12:10:00,49.58,50.01,49.54,49.96,883200.0,34.2839,34.5813,34.2563,34.5467,883200.0
2011-08-05 12:15:00,49.98,50.62,49.88,50.23,870700.0,34.5605,35.0031,34.4914,34.7334,870700.0
2011-08-05 12:20:00,50.23,50.44,50.0,50.41,377500.0,34.7334,34.8786,34.5743,34.8578,377500.0
2011-08-05 12:25:00,50.42,50.44,50.05,50.14,373500.0,34.8648,34.8786,34.6089,34.6711,373500.0
2011-08-05 12:30:00,50.15,50.4,50.14,50.35,308600.0,34.6781,34.8509,34.6711,34.8164,308600.0
2011-08-05 12:35:00,50.35,50.73,50.32,50.6,497000.0,34.8164,35.0791,34.7956,34.9892,497000.0
2011-08-05 12:40:00,50.6,50.87,50.35,50.76,532400.0,34.9892,35.1759,34.8164,35.0999,532400.0
2011-08-05 12:45:00,50.76,51.33,50.62,51.13,432000.0,35.0999,35.494,35.0031,35.3557,432000.0
2011-08-05 12:50:00,51.13,51.48,51.09,51.23,566200.0,35.3557,35.5977,35.3281,35.4249,566200.0
2011-08-05 12:55:00,51.23,51.74,51.21,51.54,666800.0,35.4249,35.7775,35.411,35.6392,666800.0
2011-08-05 13:00:00,51.53,51.72,51.17,51.21,592300.0,35.6323,35.7637,35.3834,35.411,592300.0
2011-08-05 13:05:00,51.2,51.26,50.82,51.11,361300.0,35.4041,35.4456,35.1414,35.3419,361300.0
2011-08-05 13:10:00,51.1,51.34,51.05,51.18,143100.0,35.335,35.5009,35.3004,35.3903,143100.0
2011-08-05 13:15:00,51.19,51.4,51.16,51.38,118300.0,35.3972,35.5424,35.3765,35.5286,118300.0
2011-08-05 13:20:00,51.38,51.52,51.36,51.38,150900.0,35.5286,35.6254,35.5148,35.5286,150900.0
2011-08-05 13:25:00,51.37,51.42,51.3,51.4,130800.0,35.5217,35.5563,35.4733,35.5424,130800.0
2011-08-05 13:30:00,51.41,51.54,51.34,51.35,136800.0,35.5493,35.6392,35.5009,35.5078,136800.0
2011-08-05 13:35:00,51.36,51.45,51.28,51.39,203500.0,35.5148,35.577,35.4594,35.5355,203500.0
2011-08-05 13:40:00,51.36,51.58,51.25,51.51,278400.0,35.5148,35.6669,35.4387,35.6185,278400.0
2011-08-05 13:45:00,51.51,51.66,51.3,51.62,212800.0,35.6185,35.7222,35.4733,35.6945,212800.0
2011-08-05 13:50:00,51.59,51.9,51.54,51.78,213500.0,35.6738,35.8882,35.6392,35.8052,213500.0
2011-08-05 13:55:00,51.79,51.86,51.54,51.7,128400.0,35.8121,35.8605,35.6392,35.7499,128400.0
2011-08-05 14:00:00,51.69,51.74,51.45,51.5,143200.0,35.743,35.7775,35.577,35.6116,143200.0
2011-08-05 14:05:00,51.51,51.54,51.28,51.32,117000.0,35.6185,35.6392,35.4594,35.4871,117000.0
2011-08-05 14:10:00,51.31,51.37,51.1,51.32,152700.0,35.4802,35.5217,35.335,35.4871,152700.0
2011-08-05 14:15:00,51.32,51.32,51.19,51.26,109200.0,35.4871,35.4871,35.3972,35.4456,109200.0
2011-08-05 14:20:00,51.27,51.42,51.21,51.32,148100.0,35.4525,35.5563,35.411,35.4871,148100.0
2011-08-05 14:25:00,51.32,51.35,51.17,51.23,133900.0,35.4871,35.5078,35.3834,35.4249,133900.0
2011-08-05 14:30:00,51.23,51.27,51.05,51.13,111400.0,35.4249,35.4525,35.3004,35.3557,111400.0
2011-08-05 14:35:00,51.13,51.39,51.12,51.38,76300.0,35.3557,35.5355,35.3488,35.5286,76300.0
2011-08-05 14:40:00,51.38,51.38,51.21,51.33,89700.0,35.5286,35.5286,35.411,35.494,89700.0
2011-08-05 14:45:00,51.32,51.32,51.05,51.07,99300.0,35.4871,35.4871,35.3004,35.3142,99300.0
2011-08-05 14:50:00,51.06,51.07,50.82,50.93,221400.0,35.3073,35.3142,35.1414,35.2174,221400.0
2011-08-05 14:55:00,50.93,51.0,50.79,50.97,216100.0,35.2174,35.2658,35.1206,35.2451,216100.0
2011-08-05 15:00:00,50.96,51.08,50.8,50.84,204800.0,35.2382,35.3211,35.1275,35.1552,204800.0
2011-08-05 15:05:00,50.84,50.86,50.4,50.68,276700.0,35.1552,35.169,34.8509,35.0446,276700.0
2011-08-05 15:10:00,50.68,51.02,50.55,50.87,229700.0,35.0446,35.2797,34.9547,35.1759,229700.0
2011-08-05 15:15:00,50.87,50.99,50.8,50.82,138900.0,35.1759,35.2589,35.1275,35.1414,138900.0
2011-08-05 15:20:00,50.81,51.04,50.8,50.93,156100.0,35.1344,35.2935,35.1275,35.2174,156100.0
2011-08-05 15:25:00,50.94,50.99,50.53,50.53,261400.0,35.2243,35.2589,34.9408,34.9408,261400.0
2011-08-05 15:30:00,50.54,50.89,50.54,50.84,322000.0,34.9477,35.1898,34.9477,35.1552,322000.0
2011-08-05 15:35:00,50.84,51.14,50.79,51.1,212800.0,35.1552,35.3626,35.1206,35.335,212800.0
2011-08-05 15:40:00,51.09,51.23,51.04,51.13,265900.0,35.3281,35.4249,35.2935,35.3557,265900.0
2011-08-05 15:45:00,51.13,51.13,50.84,50.97,327900.0,35.3557,35.3557,35.1552,35.2451,327900.0
2011-08-05 15:50:00,50.96,51.14,50.86,51.14,421100.0,35.2382,35.3626,35.169,35.3626,421100.0
2011-08-05 15:55:00,51.14,51.18,51.01,51.02,658300.0,35.3626,35.3903,35.2727,35.2797,658300.0
2011-08-08 09:30:00,49.21,49.66,48.99,49.39,822300.0,34.0281,34.3392,33.8759,34.1525,822300.0
2011-08-08 09:35:00,49.4,49.95,49.05,49.89,711500.0,34.1594,34.5398,33.9174,34.4983,711500.0
2011-08-08 09:40:00,49.91,50.0,49.69,49.81,485300.0,34.5121,34.5743,34.36,34.443,485300.0
2011-08-08 09:45:00,49.79,49.79,49.4,49.6,412500.0,34.4291,34.4291,34.1594,34.2977,412500.0
2011-08-08 09:50:00,49.59,49.79,49.47,49.52,495400.0,34.2908,34.4291,34.2079,34.2424,495400.0
2011-08-08 09:55:00,49.52,49.68,49.2,49.66,627700.0,34.2424,34.3531,34.0212,34.3392,627700.0
2011-08-08 10:00:00,49.65,49.77,49.42,49.43,697800.0,34.3323,34.4153,34.1733,34.1802,697800.0
2011-08-08 10:05:00,49.44,49.51,49.3,49.43,367700.0,34.1871,34.2355,34.0903,34.1802,367700.0
2011-08-08 10:10:00,49.43,49.55,49.11,49.13,362300.0,34.1802,34.2632,33.9589,33.9727,362300.0
2011-08-08 10:15:00,49.14,49.17,48.64,48.87,724700.0,33.9797,34.0004,33.6339,33.793,724700.0
2011-08-08 10:20:00,48.87,48.91,48.5,48.56,694600.0,33.793,33.8206,33.5371,33.5786,694600.0
2011-08-08 10:25:00,48.54,48.56,48.1,48.19,901300.0,33.5648,33.5786,33.2605,33.3227,901300.0
2011-08-08 10:30:00,48.18,48.53,48.18,48.42,498600.0,33.3158,33.5579,33.3158,33.4818,498600.0
2011-08-08 10:35:00,48.42,48.64,48.21,48.62,505800.0,33.4818,33.6339,33.3366,33.6201,505800.0
2011-08-08 10:40:00,48.62,48.76,48.46,48.62,427700.0,33.6201,33.7169,33.5095,33.6201,427700.0
2011-08-08 10:45:00,48.62,48.95,48.44,48.95,556200.0,33.6201,33.8483,33.4956,33.8483,556200.0
2011-08-08 10:50:00,48.95,48.97,48.79,48.83,341300.0,33.8483,33.8621,33.7376,33.7653,341300.0
2011-08-08 10:55:00,48.85,48.89,48.51,48.61,356800.0,33.7791,33.8068,33.544,33.6132,356800.0
2011-08-08 11:00:00,48.61,48.73,48.46,48.72,417800.0,33.6132,33.6962,33.5095,33.6892,417800.0
2011-08-08 11:05:00,48.72,49.22,48.71,49.16,414800.0,33.6892,34.035,33.6823,33.9935,414800.0
2011-08-08 11:10:00,49.15,49.3,49.08,49.09,239800.0,33.9866,34.0903,33.9382,33.9451,239800.0
2011-08-08 11:15:00,49.1,49.21,49.04,49.15,354600.0,33.952,34.0281,33.9105,33.9866,354600.0
2011-08-08 11:20:00,49.15,49.17,48.99,49.08,302200.0,33.9866,34.0004,33.8759,33.9382,302200.0
2011-08-08 11:25:00,49.08,49.1,48.93,49.0,312900.0,33.9382,33.952,33.8344,33.8829,312900.0
2011-08-08 11:30:00,49.0,49.0,48.69,48.88,397800.0,33.8829,33.8829,33.6685,33.7999,397800.0
2011-08-08 11:35:00,48.88,48.92,48.8,48.92,180300.0,33.7999,33.8275,33.7446,33.8275,180300.0
2011-08-08 11:40:00,48.92,49.01,48.77,48.84,236100.0,33.8275,33.8898,33.7238,33.7722,236100.0
2011-08-08 11:45:00,48.85,49.14,48.81,49.12,447600.0,33.7791,33.9797,33.7515,33.9658,447600.0
2011-08-08 11:50:00,49.12,49.24,49.01,49.18,141900.0,33.9658,34.0488,33.8898,34.0073,141900.0
2011-08-08 11:55:00,49.19,49.24,49.12,49.15,183000.0,34.0142,34.0488,33.9658,33.9866,183000.0
2011-08-08 12:00:00,49.15,49.15,48.81,48.81,173700.0,33.9866,33.9866,33.7515,33.7515,173700.0
2011-08-08 12:05:00,48.82,48.91,48.68,48.76,344700.0,33.7584,33.8206,33.6616,33.7169,344700.0
2011-08-08 12:10:00,48.76,48.79,48.68,48.73,266000.0,33.7169,33.7376,33.6616,33.6962,266000.0
2011-08-08 12:15:00,48.73,48.73,48.51,48.59,201300.0,33.6962,33.6962,33.544,33.5993,201300.0
2011-08-08 12:20:00,48.59,48.85,48.5,48.77,161900.0,33.5993,33.7791,33.5371,33.7238,161900.0
2011-08-08 12:25:00,48.77,48.77,48.61,48.65,107700.0,33.7238,33.7238,33.6132,33.6408,107700.0
2011-08-08 12:30:00,48.65,48.73,48.59,48.7,101600.0,33.6408,33.6962,33.5993,33.6754,101600.0
2011-08-08 12:35:00,48.71,48.86,48.64,48.71,264800.0,33.6823,33.786,33.6339,33.6823,264800.0
2011-08-08 12:40:00,48.72,48.97,48.69,48.83,243500.0,33.6892,33.8621,33.6685,33.7653,243500.0
2011-08-08 12:45:00,48.83,49.05,48.78,48.99,233800.0,33.7653,33.9174,33.7307,33.8759,233800.0
2011-08-08 12:50:00,48.99,49.1,48.91,48.95,112500.0,33.8759,33.952,33.8206,33.8483,112500.0
2011-08-08 12:55:00,48.96,49.01,48.86,48.88,144400.0,33.8552,33.8898,33.786,33.7999,144400.0
2011-08-08 13:00:00,48.87,49.09,48.86,48.96,137400.0,33.793,33.9451,33.786,33.8552,137400.0
2011-08-08 13:05:00,48.96,49.05,48.89,48.96,303500.0,33.8552,33.9174,33.8068,33.8552,303500.0
2011-08-08 13:10:00,48.96,49.01,48.65,48.73,292300.0,33.8552,33.8898,33.6408,33.6962,292300.0
2011-08-08 13:15:00,48.74,48.84,48.61,48.69,245200.0,33.7031,33.7722,33.6132,33.6685,245200.0
2011-08-08 13:20:00,48.7,48.89,48.65,48.88,170800.0,33.6754,33.8068,33.6408,33.7999,170800.0
2011-08-08 13:25:00,48.88,48.88,48.76,48.76,144900.0,33.7999,33.7999,33.7169,33.7169,144900.0
2011-08-08 13:30:00,48.76,48.82,48.69,48.72,167400.0,33.7169,33.7584,33.6685,33.6892,167400.0
2011-08-08 13:35:00,48.72,48.75,48.41,48.5,278400.0,33.6892,33.71,33.4749,33.5371,278400.0
2011-08-08 13:40:00,48.48,48.52,48.3,48.4,369300.0,33.5233,33.5509,33.3988,33.468,369300.0
2011-08-08 13:45:00,48.4,48.49,48.22,48.35,313300.0,33.468,33.5302,33.3435,33.4334,313300.0
2011-08-08 13:50:00,48.35,48.5,48.24,48.39,748600.0,33.4334,33.5371,33.3573,33.461,748600.0
2011-08-08 13:55:00,48.4,48.44,48.06,48.14,537500.0,33.468,33.4956,33.2329,33.2882,537500.0
2011-08-08 14:00:00,48.15,48.53,48.08,48.48,306800.0,33.2951,33.5579,33.2467,33.5233,306800.0
2011-08-08 14:05:00,48.47,48.5,48.15,48.25,303500.0,33.5164,33.5371,33.2951,33.3642,303500.0
2011-08-08 14:10:00,48.25,48.41,48.04,48.08,328200.0,33.3642,33.4749,33.219,33.2467,328200.0
2011-08-08 14:15:00,48.08,48.11,47.82,47.97,429400.0,33.2467,33.2674,33.0669,33.1706,429400.0
2011-08-08 14:20:00,47.99,48.04,47.69,47.72,490300.0,33.1845,33.219,32.977,32.9978,490300.0
2011-08-08 14:25:00,47.72,47.76,47.28,47.74,1133000.0,32.9978,33.0254,32.6935,33.0116,1133000.0
2011-08-08 14:30:00,47.73,48.13,47.56,48.04,396200.0,33.0047,33.2813,32.8871,33.219,396200.0
2011-08-08 14:35:00,48.05,48.25,47.65,47.8,399600.0,33.2259,33.3642,32.9493,33.0531,399600.0
2011-08-08 14:40:00,47.82,47.99,47.63,47.81,370000.0,33.0669,33.1845,32.9355,33.06,370000.0
2011-08-08 14:45:00,47.81,47.9,47.51,47.73,398200.0,33.06,33.1222,32.8525,33.0047,398200.0
2011-08-08 14:50:00,47.75,47.93,47.66,47.84,254600.0,33.0185,33.143,32.9563,33.0807,254600.0
2011-08-08 14:55:00,47.83,47.96,47.66,47.94,261900.0,33.0738,33.1637,32.9563,33.1499,261900.0
2011-08-08 15:00:00,47.94,48.0,47.84,48.0,194200.0,33.1499,33.1914,33.0807,33.1914,194200.0
2011-08-08 15:05:00,47.99,48.3,47.83,48.23,369100.0,33.1845,33.3988,33.0738,33.3504,369100.0
2011-08-08 15:10:00,48.24,48.47,48.09,48.45,300900.0,33.3573,33.5164,33.2536,33.5025,300900.0
2011-08-08 15:15:00,48.45,48.75,48.25,48.55,400700.0,33.5025,33.71,33.3642,33.5717,400700.0
2011-08-08 15:20:00,48.54,48.59,48.33,48.51,269100.0,33.5648,33.5993,33.4196,33.544,269100.0
2011-08-08 15:25:00,48.5,48.5,48.0,48.02,377600.0,33.5371,33.5371,33.1914,33.2052,377600.0
2011-08-08 15:30:00,48.01,48.1,47.83,47.92,411100.0,33.1983,33.2605,33.0738,33.136,411100.0
2011-08-08 15:35:00,47.93,48.08,47.72,47.96,342600.0,33.143,33.2467,32.9978,33.1637,342600.0
2011-08-08 15:40:00,47.96,48.01,47.68,47.75,449700.0,33.1637,33.1983,32.9701,33.0185,449700.0
2011-08-08 15:45:00,47.74,47.74,47.35,47.55,714800.0,33.0116,33.0116,32.7419,32.8802,714800.0
2011-08-08 15:50:00,47.54,47.85,47.3,47.69,1133100.0,32.8733,33.0876,32.7073,32.977,1133100.0
2011-08-08 15:55:00,47.69,47.85,46.88,47.29,1553900.0,32.977,33.0876,32.4169,32.7004,1553900.0
2011-08-09 09:30:00,47.82,48.6,47.77,47.96,817500.0,33.0669,33.6063,33.0323,33.1637,817500.0
2011-08-09 09:35:00,47.98,48.32,47.91,48.0,680400.0,33.1775,33.4126,33.1291,33.1914,680400.0
2011-08-09 09:40:00,48.0,48.07,47.15,47.32,680500.0,33.1914,33.2398,32.6036,32.7212,680500.0
2011-08-09 09:45:00,47.35,47.85,47.34,47.67,611100.0,32.7419,33.0876,32.735,32.9632,611100.0
2011-08-09 09:50:00,47.67,48.01,47.65,47.93,481500.0,32.9632,33.1983,32.9493,33.143,481500.0
2011-08-09 09:55:00,47.91,48.43,47.89,48.4,721800.0,33.1291,33.4887,33.1153,33.468,721800.0
2011-08-09 10:00:00,48.4,48.56,48.22,48.37,971700.0,33.468,33.5786,33.3435,33.4472,971700.0
2011-08-09 10:05:00,48.37,48.5,48.07,48.41,626700.0,33.4472,33.5371,33.2398,33.4749,626700.0
2011-08-09 10:10:00,48.4,48.68,48.26,48.65,453200.0,33.468,33.6616,33.3712,33.6408,453200.0
2011-08-09 10:15:00,48.65,48.79,48.46,48.78,481800.0,33.6408,33.7376,33.5095,33.7307,481800.0
2011-08-09 10:20:00,48.78,48.82,48.43,48.58,380600.0,33.7307,33.7584,33.4887,33.5924,380600.0
2011-08-09 10:25:00,48.59,48.98,48.59,48.96,455300.0,33.5993,33.869,33.5993,33.8552,455300.0
2011-08-09 10:30:00,48.98,49.33,48.91,49.26,671300.0,33.869,34.111,33.8206,34.0626,671300.0
2011-08-09 10:35:00,49.26,49.3,48.91,48.91,456400.0,34.0626,34.0903,33.8206,33.8206,456400.0
2011-08-09 10:40:00,48.91,48.92,48.57,48.61,330600.0,33.8206,33.8275,33.5855,33.6132,330600.0
2011-08-09 10:45:00,48.62,49.16,48.62,49.01,285600.0,33.6201,33.9935,33.6201,33.8898,285600.0
2011-08-09 10:50:00,49.01,49.15,48.94,49.06,312600.0,33.8898,33.9866,33.8414,33.9243,312600.0
2011-08-09 10:55:00,49.05,49.22,48.94,49.06,402100.0,33.9174,34.035,33.8414,33.9243,402100.0
2011-08-09 11:00:00,49.05,49.07,48.62,48.66,295800.0,33.9174,33.9313,33.6201,33.6477,295800.0
2011-08-09 11:05:00,48.66,48.8,48.58,48.64,345200.0,33.6477,33.7446,33.5924,33.6339,345200.0
2011-08-09 11:10:00,48.65,48.7,48.47,48.7,295100.0,33.6408,33.6754,33.5164,33.6754,295100.0
2011-08-09 11:15:00,48.71,48.88,48.68,48.76,183000.0,33.6823,33.7999,33.6616,33.7169,183000.0
2011-08-09 11:20:00,48.76,48.91,48.74,48.84,233600.0,33.7169,33.8206,33.7031,33.7722,233600.0
2011-08-09 11:25:00,48.82,49.19,48.81,49.18,212000.0,33.7584,34.0142,33.7515,34.0073,212000.0
2011-08-09 11:30:00,49.19,49.25,49.03,49.13,334900.0,34.0142,34.0557,33.9036,33.9727,334900.0
2011-08-09 11:35:00,49.13,49.22,49.04,49.09,278000.0,33.9727,34.035,33.9105,33.9451,278000.0
2011-08-09 11:40:00,49.09,49.25,49.04,49.19,163700.0,33.9451,34.0557,33.9105,34.0142,163700.0
2011-08-09 11:45:00,49.19,49.25,49.1,49.1,215500.0,34.0142,34.0557,33.952,33.952,215500.0
2011-08-09 11:50:00,49.11,49.37,49.11,49.35,309900.0,33.9589,34.1387,33.9589,34.1249,309900.0
2011-08-09 11:55:00,49.34,49.42,49.29,49.33,159000.0,34.118,34.1733,34.0834,34.111,159000.0
2011-08-09 12:00:00,49.32,49.47,49.28,49.35,180600.0,34.1041,34.2079,34.0765,34.1249,180600.0
2011-08-09 12:05:00,49.35,49.48,49.19,49.4,287400.0,34.1249,34.2148,34.0142,34.1594,287400.0
2011-08-09 12:10:00,49.4,49.44,49.24,49.3,197000.0,34.1594,34.1871,34.0488,34.0903,197000.0
2011-08-09 12:15:00,49.31,49.32,49.21,49.26,128200.0,34.0972,34.1041,34.0281,34.0626,128200.0
2011-08-09 12:20:00,49.25,49.3,49.19,49.27,208000.0,34.0557,34.0903,34.0142,34.0696,208000.0
2011-08-09 12:25:00,49.27,49.29,49.13,49.19,130600.0,34.0696,34.0834,33.9727,34.0142,130600.0
2011-08-09 12:30:00,49.17,49.21,49.11,49.21,161600.0,34.0004,34.0281,33.9589,34.0281,161600.0
2011-08-09 12:35:00,49.2,49.32,49.17,49.23,163000.0,34.0212,34.1041,34.0004,34.0419,163000.0
2011-08-09 12:40:00,49.22,49.27,49.16,49.18,89300.0,34.035,34.0696,33.9935,34.0073,89300.0
2011-08-09 12:45:00,49.17,49.18,49.05,49.12,221800.0,34.0004,34.0073,33.9174,33.9658,221800.0
2011-08-09 12:50:00,49.12,49.18,49.0,49.18,221600.0,33.9658,34.0073,33.8829,34.0073,221600.0
2011-08-09 12:55:00,49.18,49.21,48.98,48.98,234700.0,34.0073,34.0281,33.869,33.869,234700.0
2011-08-09 13:00:00,49.0,49.0,48.69,48.7,392300.0,33.8829,33.8829,33.6685,33.6754,392300.0
2011-08-09 13:05:00,48.7,48.95,48.65,48.91,238500.0,33.6754,33.8483,33.6408,33.8206,238500.0
2011-08-09 13:10:00,48.9,49.06,48.84,49.02,139200.0,33.8137,33.9243,33.7722,33.8967,139200.0
2011-08-09 13:15:00,49.02,49.03,48.92,48.92,85400.0,33.8967,33.9036,33.8275,33.8275,85400.0
2011-08-09 13:20:00,48.92,48.96,48.84,48.87,92200.0,33.8275,33.8552,33.7722,33.793,92200.0
2011-08-09 13:25:00,48.85,48.96,48.77,48.82,110700.0,33.7791,33.8552,33.7238,33.7584,110700.0
2011-08-09 13:30:00,48.81,48.88,48.67,48.69,98800.0,33.7515,33.7999,33.6547,33.6685,98800.0
2011-08-09 13:35:00,48.7,48.73,48.52,48.55,173700.0,33.6754,33.6962,33.5509,33.5717,173700.0
2011-08-09 13:40:00,48.56,48.61,48.5,48.56,324700.0,33.5786,33.6132,33.5371,33.5786,324700.0
2011-08-09 13:45:00,48.56,48.58,48.4,48.5,237700.0,33.5786,33.5924,33.468,33.5371,237700.0
2011-08-09 13:50:00,48.5,48.52,48.38,48.39,310300.0,33.5371,33.5509,33.4541,33.461,310300.0
2011-08-09 13:55:00,48.39,48.64,48.29,48.53,376100.0,33.461,33.6339,33.3919,33.5579,376100.0
2011-08-09 14:00:00,48.54,48.59,48.38,48.38,272900.0,33.5648,33.5993,33.4541,33.4541,272900.0
2011-08-09 14:05:00,48.38,48.38,48.21,48.25,254900.0,33.4541,33.4541,33.3366,33.3642,254900.0
2011-08-09 14:10:00,48.27,48.42,48.23,48.27,178800.0,33.3781,33.4818,33.3504,33.3781,178800.0
2011-08-09 14:15:00,48.31,48.92,48.18,48.28,250800.0,33.4057,33.8275,33.3158,33.385,250800.0
2011-08-09 14:20:00,48.31,48.37,47.25,47.62,890100.0,33.4057,33.4472,32.6728,32.9286,890100.0
2011-08-09 14:25:00,47.66,48.32,47.48,48.21,659000.0,32.9563,33.4126,32.8318,33.3366,659000.0
2011-08-09 14:30:00,48.2,48.23,47.49,47.61,541100.0,33.3297,33.3504,32.8387,32.9217,541100.0
2011-08-09 14:35:00,47.61,47.82,47.2,47.26,536000.0,32.9217,33.0669,32.6382,32.6797,536000.0
2011-08-09 14:40:00,47.27,47.38,46.74,46.75,724500.0,32.6866,32.7626,32.3201,32.327,724500.0
2011-08-09 14:45:00,46.75,47.57,46.7,47.22,582000.0,32.327,32.894,32.2924,32.652,582000.0
2011-08-09 14:50:00,47.2,48.0,47.19,47.82,690400.0,32.6382,33.1914,32.6313,33.0669,690400.0
2011-08-09 14:55:00,47.8,48.0,47.53,47.66,444800.0,33.0531,33.1914,32.8664,32.9563,444800.0
2011-08-09 15:00:00,47.64,48.03,47.36,47.97,325400.0,32.9424,33.2121,32.7488,33.1706,325400.0
2011-08-09 15:05:00,47.97,48.07,47.61,47.73,435200.0,33.1706,33.2398,32.9217,33.0047,435200.0
2011-08-09 15:10:00,47.73,48.31,47.63,48.15,398200.0,33.0047,33.4057,32.9355,33.2951,398200.0
2011-08-09 15:15:00,48.15,48.62,48.11,48.35,308300.0,33.2951,33.6201,33.2674,33.4334,308300.0
2011-08-09 15:20:00,48.36,48.48,48.1,48.37,350900.0,33.4403,33.5233,33.2605,33.4472,350900.0
2011-08-09 15:25:00,48.35,48.62,48.13,48.5,303000.0,33.4334,33.6201,33.2813,33.5371,303000.0
2011-08-09 15:30:00,48.5,48.57,48.16,48.43,381400.0,33.5371,33.5855,33.302,33.4887,381400.0
2011-08-09 15:35:00,48.42,48.57,48.19,48.49,372000.0,33.4818,33.5855,33.3227,33.5302,372000.0
2011-08-09 15:40:00,48.53,48.9,48.45,48.79,406600.0,33.5579,33.8137,33.5025,33.7376,406600.0
2011-08-09 15:45:00,48.79,49.2,48.72,49.05,712700.0,33.7376,34.0212,33.6892,33.9174,712700.0
2011-08-09 15:50:00,49.05,49.35,49.03,49.3,790500.0,33.9174,34.1249,33.9036,34.0903,790500.0
2011-08-09 15:55:00,49.3,49.88,49.3,49.85,1065600.0,34.0903,34.4914,34.0903,34.4706,1065600.0
2011-08-10 09:30:00,48.4,48.4,47.82,48.11,850600.0,33.468,33.468,33.0669,33.2674,850600.0
2011-08-10 09:35:00,48.09,48.5,47.95,48.37,500100.0,33.2536,33.5371,33.1568,33.4472,500100.0
2011-08-10 09:40:00,48.37,48.5,48.21,48.36,626900.0,33.4472,33.5371,33.3366,33.4403,626900.0
2011-08-10 09:45:00,48.35,48.59,48.2,48.51,518000.0,33.4334,33.5993,33.3297,33.544,518000.0
2011-08-10 09:50:00,48.52,48.67,48.4,48.48,494700.0,33.5509,33.6547,33.468,33.5233,494700.0
2011-08-10 09:55:00,48.45,48.6,48.1,48.1,430400.0,33.5025,33.6063,33.2605,33.2605,430400.0
2011-08-10 10:00:00,48.12,48.31,47.94,48.24,426400.0,33.2743,33.4057,33.1499,33.3573,426400.0
2011-08-10 10:05:00,48.22,48.22,47.84,47.86,598300.0,33.3435,33.3435,33.0807,33.0946,598300.0
2011-08-10 10:10:00,47.86,47.91,47.64,47.88,657500.0,33.0946,33.1291,32.9424,33.1084,657500.0
2011-08-10 10:15:00,47.88,48.05,47.7,47.87,533400.0,33.1084,33.2259,32.9839,33.1015,533400.0
2011-08-10 10:20:00,47.86,48.02,47.46,47.58,596700.0,33.0946,33.2052,32.818,32.9009,596700.0
2011-08-10 10:25:00,47.58,47.96,47.49,47.83,576300.0,32.9009,33.1637,32.8387,33.0738,576300.0
2011-08-10 10:30:00,47.83,48.3,47.76,48.11,562800.0,33.0738,33.3988,33.0254,33.2674,562800.0
2011-08-10 10:35:00,48.12,48.16,47.85,48.0,597600.0,33.2743,33.302,33.0876,33.1914,597600.0
2011-08-10 10:40:00,48.03,48.16,47.78,47.79,507300.0,33.2121,33.302,33.0392,33.0462,507300.0
2011-08-10 10:45:00,47.8,47.93,47.68,47.82,388600.0,33.0531,33.143,32.9701,33.0669,388600.0
2011-08-10 10:50:00,47.8,47.81,47.47,47.5,429900.0,33.0531,33.06,32.8249,32.8456,429900.0
2011-08-10 10:55:00,47.51,47.74,47.48,47.58,456400.0,32.8525,33.0116,32.8318,32.9009,456400.0
2011-08-10 11:00:00,47.59,47.64,47.36,47.4,314600.0,32.9079,32.9424,32.7488,32.7765,314600.0
2011-08-10 11:05:00,47.41,47.49,47.27,47.33,528000.0,32.7834,32.8387,32.6866,32.7281,528000.0
2011-08-10 11:10:00,47.31,47.52,47.25,47.45,287700.0,32.7142,32.8595,32.6728,32.811,287700.0
2011-08-10 11:15:00,47.45,47.63,47.41,47.58,438500.0,32.811,32.9355,32.7834,32.9009,438500.0
2011-08-10 11:20:00,47.55,47.61,47.38,47.43,357400.0,32.8802,32.9217,32.7626,32.7972,357400.0
2011-08-10 11:25:00,47.43,47.5,47.28,47.35,388000.0,32.7972,32.8456,32.6935,32.7419,388000.0
2011-08-10 11:30:00,47.35,47.63,47.28,47.56,536000.0,32.7419,32.9355,32.6935,32.8871,536000.0
2011-08-10 11:35:00,47.56,47.58,47.3,47.37,547400.0,32.8871,32.9009,32.7073,32.7557,547400.0
2011-08-10 11:40:00,47.39,47.46,47.29,47.39,714000.0,32.7696,32.818,32.7004,32.7696,714000.0
2011-08-10 11:45:00,47.39,47.44,47.25,47.26,529400.0,32.7696,32.8041,32.6728,32.6797,529400.0
2011-08-10 11:50:00,47.26,47.76,47.25,47.72,440300.0,32.6797,33.0254,32.6728,32.9978,440300.0
2011-08-10 11:55:00,47.72,47.94,47.53,47.77,386300.0,32.9978,33.1499,32.8664,33.0323,386300.0
2011-08-10 12:00:00,47.75,47.94,47.64,47.89,355300.0,33.0185,33.1499,32.9424,33.1153,355300.0
2011-08-10 12:05:00,47.88,48.01,47.76,47.77,442900.0,33.1084,33.1983,33.0254,33.0323,442900.0
2011-08-10 12:10:00,47.77,47.84,47.64,47.7,278600.0,33.0323,33.0807,32.9424,32.9839,278600.0
2011-08-10 12:15:00,47.7,47.84,47.69,47.8,311200.0,32.9839,33.0807,32.977,33.0531,311200.0
2011-08-10 12:20:00,47.8,47.85,47.63,47.69,208800.0,33.0531,33.0876,32.9355,32.977,208800.0
2011-08-10 12:25:00,47.68,47.75,47.6,47.61,290600.0,32.9701,33.0185,32.9148,32.9217,290600.0
2011-08-10 12:30:00,47.61,47.81,47.58,47.74,188300.0,32.9217,33.06,32.9009,33.0116,188300.0
2011-08-10 12:35:00,47.73,47.77,47.52,47.6,164400.0,33.0047,33.0323,32.8595,32.9148,164400.0
2011-08-10 12:40:00,47.6,47.61,47.48,47.59,178600.0,32.9148,32.9217,32.8318,32.9079,178600.0
2011-08-10 12:45:00,47.6,47.7,47.55,47.57,184200.0,32.9148,32.9839,32.8802,32.894,184200.0
2011-08-10 12:50:00,47.57,47.63,47.51,47.57,112800.0,32.894,32.9355,32.8525,32.894,112800.0
2011-08-10 12:55:00,47.58,47.77,47.53,47.71,172300.0,32.9009,33.0323,32.8664,32.9908,172300.0
2011-08-10 13:00:00,47.71,47.88,47.63,47.86,152200.0,32.9908,33.1084,32.9355,33.0946,152200.0
2011-08-10 13:05:00,47.88,47.89,47.63,47.8,210000.0,33.1084,33.1153,32.9355,33.0531,210000.0
2011-08-10 13:10:00,47.79,47.89,47.74,47.86,187900.0,33.0462,33.1153,33.0116,33.0946,187900.0
2011-08-10 13:15:00,47.87,47.9,47.64,47.66,283500.0,33.1015,33.1222,32.9424,32.9563,283500.0
2011-08-10 13:20:00,47.65,47.76,47.51,47.68,253400.0,32.9493,33.0254,32.8525,32.9701,253400.0
2011-08-10 13:25:00,47.68,47.91,47.61,47.78,174800.0,32.9701,33.1291,32.9217,33.0392,174800.0
2011-08-10 13:30:00,47.78,47.97,47.67,47.87,256600.0,33.0392,33.1706,32.9632,33.1015,256600.0
2011-08-10 13:35:00,47.91,47.99,47.81,47.84,235500.0,33.1291,33.1845,33.06,33.0807,235500.0
2011-08-10 13:40:00,47.84,47.98,47.74,47.92,225800.0,33.0807,33.1775,33.0116,33.136,225800.0
2011-08-10 13:45:00,47.91,48.26,47.91,48.14,337700.0,33.1291,33.3712,33.1291,33.2882,337700.0
2011-08-10 13:50:00,48.16,48.5,48.14,48.49,268800.0,33.302,33.5371,33.2882,33.5302,268800.0
2011-08-10 13:55:00,48.48,48.58,48.35,48.56,314300.0,33.5233,33.5924,33.4334,33.5786,314300.0
2011-08-10 14:00:00,48.55,48.57,48.35,48.41,273300.0,33.5717,33.5855,33.4334,33.4749,273300.0
2011-08-10 14:05:00,48.43,48.89,48.38,48.81,443500.0,33.4887,33.8068,33.4541,33.7515,443500.0
2011-08-10 14:10:00,48.82,49.0,48.78,48.87,399600.0,33.7584,33.8829,33.7307,33.793,399600.0
2011-08-10 14:15:00,48.87,48.96,48.49,48.6,462200.0,33.793,33.8552,33.5302,33.6063,462200.0
2011-08-10 14:20:00,48.6,48.9,48.59,48.8,291000.0,33.6063,33.8137,33.5993,33.7446,291000.0
2011-08-10 14:25:00,48.8,48.96,48.63,48.64,354500.0,33.7446,33.8552,33.627,33.6339,354500.0
2011-08-10 14:30:00,48.64,49.02,48.61,48.74,473400.0,33.6339,33.8967,33.6132,33.7031,473400.0
2011-08-10 14:35:00,48.74,48.85,48.51,48.55,261200.0,33.7031,33.7791,33.544,33.5717,261200.0
2011-08-10 14:40:00,48.53,48.67,48.52,48.59,159900.0,33.5579,33.6547,33.5509,33.5993,159900.0
2011-08-10 14:45:00,48.58,48.92,48.53,48.62,237400.0,33.5924,33.8275,33.5579,33.6201,237400.0
2011-08-10 14:50:00,48.62,48.65,48.31,48.36,253200.0,33.6201,33.6408,33.4057,33.4403,253200.0
2011-08-10 14:55:00,48.36,48.52,48.25,48.26,213300.0,33.4403,33.5509,33.3642,33.3712,213300.0
2011-08-10 15:00:00,48.27,48.36,48.17,48.29,201500.0,33.3781,33.4403,33.3089,33.3919,201500.0
2011-08-10 15:05:00,48.29,48.37,47.9,47.94,285700.0,33.3919,33.4472,33.1222,33.1499,285700.0
2011-08-10 15:10:00,47.95,48.13,47.76,47.79,329200.0,33.1568,33.2813,33.0254,33.0462,329200.0
2011-08-10 15:15:00,47.8,48.02,47.73,47.92,256700.0,33.0531,33.2052,33.0047,33.136,256700.0
2011-08-10 15:20:00,47.93,48.21,47.93,48.2,239800.0,33.143,33.3366,33.143,33.3297,239800.0
2011-08-10 15:25:00,48.21,48.34,47.8,47.89,343200.0,33.3366,33.4265,33.0531,33.1153,343200.0
2011-08-10 15:30:00,47.89,47.91,47.53,47.57,566300.0,33.1153,33.1291,32.8664,32.894,566300.0
2011-08-10 15:35:00,47.57,47.85,47.55,47.81,367700.0,32.894,33.0876,32.8802,33.06,367700.0
2011-08-10 15:40:00,47.81,48.04,47.67,47.84,427500.0,33.06,33.219,32.9632,33.0807,427500.0
2011-08-10 15:45:00,47.84,47.85,47.59,47.71,492600.0,33.0807,33.0876,32.9079,32.9908,492600.0
2011-08-10 15:50:00,47.72,47.75,47.5,47.52,739300.0,32.9978,33.0185,32.8456,32.8595,739300.0
2011-08-10 15:55:00,47.52,47.53,47.13,47.2,1507400.0,32.8595,32.8664,32.5898,32.6382,1507400.0
2011-08-11 09:30:00,47.73,48.04,47.57,47.92,492300.0,33.0047,33.219,32.894,33.136,492300.0
2011-08-11 09:35:00,48.0,48.08,47.64,47.79,398500.0,33.1914,33.2467,32.9424,33.0462,398500.0
2011-08-11 09:40:00,47.8,47.98,47.61,47.63,491200.0,33.0531,33.1775,32.9217,32.9355,491200.0
2011-08-11 09:45:00,47.63,48.06,47.6,47.89,477600.0,32.9355,33.2329,32.9148,33.1153,477600.0
2011-08-11 09:50:00,47.89,47.95,47.61,47.77,480500.0,33.1153,33.1568,32.9217,33.0323,480500.0
2011-08-11 09:55:00,47.78,48.01,47.55,48.0,286200.0,33.0392,33.1983,32.8802,33.1914,286200.0
2011-08-11 10:00:00,48.0,48.45,47.95,48.44,614300.0,33.1914,33.5025,33.1568,33.4956,614300.0
2011-08-11 10:05:00,48.43,48.47,48.24,48.41,587300.0,33.4887,33.5164,33.3573,33.4749,587300.0
2011-08-11 10:10:00,48.42,48.54,48.3,48.53,648300.0,33.4818,33.5648,33.3988,33.5579,648300.0
2011-08-11 10:15:00,48.54,49.06,48.51,49.0,634200.0,33.5648,33.9243,33.544,33.8829,634200.0
2011-08-11 10:20:00,49.01,49.06,48.83,49.02,422600.0,33.8898,33.9243,33.7653,33.8967,422600.0
2011-08-11 10:25:00,49.03,49.13,48.76,48.79,505900.0,33.9036,33.9727,33.7169,33.7376,505900.0
2011-08-11 10:30:00,48.79,48.99,48.74,48.81,437400.0,33.7376,33.8759,33.7031,33.7515,437400.0
2011-08-11 10:35:00,48.82,48.97,48.59,48.95,299100.0,33.7584,33.8621,33.5993,33.8483,299100.0
2011-08-11 10:40:00,48.95,48.97,48.75,48.93,210200.0,33.8483,33.8621,33.71,33.8344,210200.0
2011-08-11 10:45:00,48.93,49.27,48.86,49.22,231500.0,33.8344,34.0696,33.786,34.035,231500.0
2011-08-11 10:50:00,49.24,49.27,49.02,49.03,314800.0,34.0488,34.0696,33.8967,33.9036,314800.0
2011-08-11 10:55:00,49.03,49.08,48.84,48.88,267600.0,33.9036,33.9382,33.7722,33.7999,267600.0
2011-08-11 11:00:00,48.86,48.91,48.75,48.86,255000.0,33.786,33.8206,33.71,33.786,255000.0
2011-08-11 11:05:00,48.86,48.91,48.75,48.75,149700.0,33.786,33.8206,33.71,33.71,149700.0
2011-08-11 11:10:00,48.75,48.86,48.59,48.67,240000.0,33.71,33.786,33.5993,33.6547,240000.0
2011-08-11 11:15:00,48.67,48.7,48.48,48.65,241300.0,33.6547,33.6754,33.5233,33.6408,241300.0
2011-08-11 11:20:00,48.67,48.77,48.5,48.62,194000.0,33.6547,33.7238,33.5371,33.6201,194000.0
2011-08-11 11:25:00,48.62,48.97,48.53,48.94,235900.0,33.6201,33.8621,33.5579,33.8414,235900.0
2011-08-11 11:30:00,48.94,49.19,48.92,49.11,331100.0,33.8414,34.0142,33.8275,33.9589,331100.0
2011-08-11 11:35:00,49.11,49.15,48.77,48.9,149700.0,33.9589,33.9866,33.7238,33.8137,149700.0
2011-08-11 11:40:00,48.91,49.02,48.86,49.01,88500.0,33.8206,33.8967,33.786,33.8898,88500.0
2011-08-11 11:45:00,49.02,49.05,48.81,48.85,169000.0,33.8967,33.9174,33.7515,33.7791,169000.0
2011-08-11 11:50:00,48.86,49.03,48.81,48.96,181900.0,33.786,33.9036,33.7515,33.8552,181900.0
2011-08-11 11:55:00,48.97,48.99,48.77,48.79,174000.0,33.8621,33.8759,33.7238,33.7376,174000.0
2011-08-11 12:00:00,48.81,48.9,48.7,48.79,198400.0,33.7515,33.8137,33.6754,33.7376,198400.0
2011-08-11 12:05:00,48.8,48.91,48.75,48.75,109800.0,33.7446,33.8206,33.71,33.71,109800.0
2011-08-11 12:10:00,48.75,48.81,48.56,48.62,205200.0,33.71,33.7515,33.5786,33.6201,205200.0
2011-08-11 12:15:00,48.62,48.64,48.5,48.53,268800.0,33.6201,33.6339,33.5371,33.5579,268800.0
2011-08-11 12:20:00,48.53,48.64,48.42,48.45,166300.0,33.5579,33.6339,33.4818,33.5025,166300.0
2011-08-11 12:25:00,48.46,48.57,48.35,48.54,220400.0,33.5095,33.5855,33.4334,33.5648,220400.0
2011-08-11 12:30:00,48.54,48.84,48.52,48.8,172500.0,33.5648,33.7722,33.5509,33.7446,172500.0
2011-08-11 12:35:00,48.79,48.88,48.74,48.85,96600.0,33.7376,33.7999,33.7031,33.7791,96600.0
2011-08-11 12:40:00,48.86,49.05,48.86,49.04,165800.0,33.786,33.9174,33.786,33.9105,165800.0
2011-08-11 12:45:00,49.04,49.22,49.02,49.06,185000.0,33.9105,34.035,33.8967,33.9243,185000.0
2011-08-11 12:50:00,49.08,49.22,49.08,49.16,162700.0,33.9382,34.035,33.9382,33.9935,162700.0
2011-08-11 12:55:00,49.16,49.5,49.14,49.42,336300.0,33.9935,34.2286,33.9797,34.1733,336300.0
2011-08-11 13:00:00,49.41,49.42,49.04,49.1,444300.0,34.1664,34.1733,33.9105,33.952,444300.0
2011-08-11 13:05:00,49.08,49.17,49.02,49.08,255700.0,33.9382,34.0004,33.8967,33.9382,255700.0
2011-08-11 13:10:00,49.08,49.27,49.06,49.11,151600.0,33.9382,34.0696,33.9243,33.9589,151600.0
2011-08-11 13:15:00,49.12,49.21,49.02,49.04,119700.0,33.9658,34.0281,33.8967,33.9105,119700.0
2011-08-11 13:20:00,49.04,49.19,48.98,49.12,105100.0,33.9105,34.0142,33.869,33.9658,105100.0
2011-08-11 13:25:00,49.11,49.2,49.05,49.14,172400.0,33.9589,34.0212,33.9174,33.9797,172400.0
2011-08-11 13:30:00,49.14,49.24,49.05,49.21,149700.0,33.9797,34.0488,33.9174,34.0281,149700.0
2011-08-11 13:35:00,49.2,49.29,49.09,49.2,298400.0,34.0212,34.0834,33.9451,34.0212,298400.0
2011-08-11 13:40:00,49.2,49.3,48.98,49.03,234300.0,34.0212,34.0903,33.869,33.9036,234300.0
2011-08-11 13:45:00,49.04,49.2,49.04,49.18,134400.0,33.9105,34.0212,33.9105,34.0073,134400.0
2011-08-11 13:50:00,49.18,49.37,49.12,49.31,175300.0,34.0073,34.1387,33.9658,34.0972,175300.0
2011-08-11 13:55:00,49.3,49.44,49.25,49.4,128800.0,34.0903,34.1871,34.0557,34.1594,128800.0
2011-08-11 14:00:00,49.4,49.41,49.3,49.38,111800.0,34.1594,34.1664,34.0903,34.1456,111800.0
2011-08-11 14:05:00,49.38,49.51,49.36,49.46,190600.0,34.1456,34.2355,34.1318,34.2009,190600.0
2011-08-11 14:10:00,49.46,49.57,49.46,49.56,302200.0,34.2009,34.277,34.2009,34.2701,302200.0
2011-08-11 14:15:00,49.56,49.59,49.39,49.41,176500.0,34.2701,34.2908,34.1525,34.1664,176500.0
2011-08-11 14:20:00,49.4,49.55,49.39,49.47,148300.0,34.1594,34.2632,34.1525,34.2079,148300.0
2011-08-11 14:25:00,49.48,49.48,49.34,49.45,178200.0,34.2148,34.2148,34.118,34.194,178200.0
2011-08-11 14:30:00,49.45,49.48,49.24,49.24,229100.0,34.194,34.2148,34.0488,34.0488,229100.0
2011-08-11 14:35:00,49.25,49.37,49.22,49.33,194300.0,34.0557,34.1387,34.035,34.111,194300.0
2011-08-11 14:40:00,49.32,49.35,49.22,49.35,133400.0,34.1041,34.1249,34.035,34.1249,133400.0
2011-08-11 14:45:00,49.34,49.4,49.24,49.27,128100.0,34.118,34.1594,34.0488,34.0696,128100.0
2011-08-11 14:50:00,49.27,49.47,49.24,49.44,158100.0,34.0696,34.2079,34.0488,34.1871,158100.0
2011-08-11 14:55:00,49.44,49.57,49.36,49.51,272300.0,34.1871,34.277,34.1318,34.2355,272300.0
2011-08-11 15:00:00,49.51,49.67,49.47,49.67,158900.0,34.2355,34.3461,34.2079,34.3461,158900.0
2011-08-11 15:05:00,49.67,49.75,49.55,49.58,241700.0,34.3461,34.4015,34.2632,34.2839,241700.0
2011-08-11 15:10:00,49.57,49.8,49.57,49.76,222900.0,34.277,34.436,34.277,34.4084,222900.0
2011-08-11 15:15:00,49.76,49.9,49.7,49.76,374600.0,34.4084,34.5052,34.3669,34.4084,374600.0
2011-08-11 15:20:00,49.76,49.82,49.63,49.64,430700.0,34.4084,34.4499,34.3185,34.3254,430700.0
2011-08-11 15:25:00,49.65,49.78,49.51,49.66,230900.0,34.3323,34.4222,34.2355,34.3392,230900.0
2011-08-11 15:30:00,49.66,49.79,49.57,49.79,266900.0,34.3392,34.4291,34.277,34.4291,266900.0
2011-08-11 15:35:00,49.78,49.88,49.71,49.78,319100.0,34.4222,34.4914,34.3738,34.4222,319100.0
2011-08-11 15:40:00,49.79,49.99,49.77,49.99,331800.0,34.4291,34.5674,34.4153,34.5674,331800.0
2011-08-11 15:45:00,49.99,50.04,49.84,49.87,693400.0,34.5674,34.602,34.4637,34.4844,693400.0
2011-08-11 15:50:00,49.87,49.95,49.7,49.8,740100.0,34.4844,34.5398,34.3669,34.436,740100.0
2011-08-11 15:55:00,49.8,49.94,49.34,49.5,1387700.0,34.436,34.5329,34.118,34.2286,1387700.0
2011-08-12 09:30:00,49.72,49.91,49.18,49.66,635700.0,34.3807,34.5121,34.0073,34.3392,635700.0
2011-08-12 09:35:00,49.68,49.9,49.3,49.51,338900.0,34.3531,34.5052,34.0903,34.2355,338900.0
2011-08-12 09:40:00,49.51,49.53,49.35,49.53,287700.0,34.2355,34.2493,34.1249,34.2493,287700.0
2011-08-12 09:45:00,49.54,50.13,49.52,50.02,401000.0,34.2563,34.6642,34.2424,34.5882,401000.0
2011-08-12 09:50:00,50.01,50.07,49.73,49.81,269600.0,34.5813,34.6227,34.3876,34.443,269600.0
2011-08-12 09:55:00,49.75,49.82,49.35,49.68,259000.0,34.4015,34.4499,34.1249,34.3531,259000.0
2011-08-12 10:00:00,49.72,49.9,49.5,49.66,549600.0,34.3807,34.5052,34.2286,34.3392,549600.0
2011-08-12 10:05:00,49.65,50.07,49.63,50.06,879700.0,34.3323,34.6227,34.3185,34.6158,879700.0
2011-08-12 10:10:00,50.05,50.35,49.91,50.26,724500.0,34.6089,34.8164,34.5121,34.7541,724500.0
2011-08-12 10:15:00,50.25,50.31,49.97,49.99,497000.0,34.7472,34.7887,34.5536,34.5674,497000.0
2011-08-12 10:20:00,49.99,50.15,49.92,50.15,348900.0,34.5674,34.6781,34.519,34.6781,348900.0
2011-08-12 10:25:00,50.15,50.55,50.08,50.5,350100.0,34.6781,34.9547,34.6297,34.9201,350100.0
2011-08-12 10:30:00,50.49,50.59,50.28,50.38,225000.0,34.9132,34.9823,34.768,34.8371,225000.0
2011-08-12 10:35:00,50.38,50.89,50.38,50.89,430400.0,34.8371,35.1898,34.8371,35.1898,430400.0
2011-08-12 10:40:00,50.87,50.95,50.78,50.87,455500.0,35.1759,35.2313,35.1137,35.1759,455500.0
2011-08-12 10:45:00,50.87,50.94,50.71,50.73,252500.0,35.1759,35.2243,35.0653,35.0791,252500.0
2011-08-12 10:50:00,50.73,50.84,50.6,50.78,318100.0,35.0791,35.1552,34.9892,35.1137,318100.0
2011-08-12 10:55:00,50.79,50.89,50.67,50.73,356400.0,35.1206,35.1898,35.0376,35.0791,356400.0
2011-08-12 11:00:00,50.72,50.83,50.69,50.7,281200.0,35.0722,35.1483,35.0515,35.0584,281200.0
2011-08-12 11:05:00,50.7,50.85,50.64,50.67,257100.0,35.0584,35.1621,35.0169,35.0376,257100.0
2011-08-12 11:10:00,50.68,50.75,50.53,50.65,842500.0,35.0446,35.093,34.9408,35.0238,842500.0
2011-08-12 11:15:00,50.65,50.77,50.61,50.7,158300.0,35.0238,35.1068,34.9961,35.0584,158300.0
2011-08-12 11:20:00,50.68,50.77,50.53,50.7,267200.0,35.0446,35.1068,34.9408,35.0584,267200.0
2011-08-12 11:25:00,50.7,50.83,50.68,50.78,265600.0,35.0584,35.1483,35.0446,35.1137,265600.0
2011-08-12 11:30:00,50.77,50.95,50.72,50.89,179100.0,35.1068,35.2313,35.0722,35.1898,179100.0
2011-08-12 11:35:00,50.89,51.0,50.84,50.94,181000.0,35.1898,35.2658,35.1552,35.2243,181000.0
2011-08-12 11:40:00,50.92,51.1,50.85,51.08,277500.0,35.2105,35.335,35.1621,35.3211,277500.0
2011-08-12 11:45:00,51.09,51.18,51.0,51.02,205400.0,35.3281,35.3903,35.2658,35.2797,205400.0
2011-08-12 11:50:00,51.03,51.25,51.01,51.2,170200.0,35.2866,35.4387,35.2727,35.4041,170200.0
2011-08-12 11:55:00,51.2,51.25,51.02,51.08,196700.0,35.4041,35.4387,35.2797,35.3211,196700.0
2011-08-12 12:00:00,51.07,51.09,50.92,50.98,185900.0,35.3142,35.3281,35.2105,35.252,185900.0
2011-08-12 12:05:00,50.98,51.02,50.92,50.95,55500.0,35.252,35.2797,35.2105,35.2313,55500.0
2011-08-12 12:10:00,50.94,50.95,50.78,50.82,122000.0,35.2243,35.2313,35.1137,35.1414,122000.0
2011-08-12 12:15:00,50.83,50.93,50.81,50.89,154500.0,35.1483,35.2174,35.1344,35.1898,154500.0
2011-08-12 12:20:00,50.9,50.94,50.78,50.81,136200.0,35.1967,35.2243,35.1137,35.1344,136200.0
2011-08-12 12:25:00,50.8,50.84,50.71,50.84,123000.0,35.1275,35.1552,35.0653,35.1552,123000.0
2011-08-12 12:30:00,50.84,50.87,50.69,50.82,385200.0,35.1552,35.1759,35.0515,35.1414,385200.0
2011-08-12 12:35:00,50.82,50.82,50.61,50.64,129400.0,35.1414,35.1414,34.9961,35.0169,129400.0
2011-08-12 12:40:00,50.65,50.75,50.61,50.72,70700.0,35.0238,35.093,34.9961,35.0722,70700.0
2011-08-12 12:45:00,50.73,50.75,50.57,50.58,81200.0,35.0791,35.093,34.9685,34.9754,81200.0
2011-08-12 12:50:00,50.58,50.62,50.5,50.62,104000.0,34.9754,35.0031,34.9201,35.0031,104000.0
2011-08-12 12:55:00,50.62,50.67,50.56,50.66,67700.0,35.0031,35.0376,34.9616,35.0307,67700.0
2011-08-12 13:00:00,50.65,50.79,50.64,50.73,79300.0,35.0238,35.1206,35.0169,35.0791,79300.0
2011-08-12 13:05:00,50.73,50.82,50.67,50.69,74700.0,35.0791,35.1414,35.0376,35.0515,74700.0
2011-08-12 13:10:00,50.69,50.8,50.68,50.71,61800.0,35.0515,35.1275,35.0446,35.0653,61800.0
2011-08-12 13:15:00,50.71,50.8,50.7,50.78,63200.0,35.0653,35.1275,35.0584,35.1137,63200.0
2011-08-12 13:20:00,50.78,50.88,50.72,50.73,137900.0,35.1137,35.1828,35.0722,35.0791,137900.0
2011-08-12 13:25:00,50.73,50.83,50.71,50.83,87000.0,35.0791,35.1483,35.0653,35.1483,87000.0
2011-08-12 13:30:00,50.82,50.83,50.74,50.8,102500.0,35.1414,35.1483,35.086,35.1275,102500.0
2011-08-12 13:35:00,50.8,50.98,50.78,50.94,177400.0,35.1275,35.252,35.1137,35.2243,177400.0
2011-08-12 13:40:00,50.94,51.05,50.91,50.96,83600.0,35.2243,35.3004,35.2036,35.2382,83600.0
2011-08-12 13:45:00,50.97,51.05,50.96,51.03,142400.0,35.2451,35.3004,35.2382,35.2866,142400.0
2011-08-12 13:50:00,51.02,51.05,50.99,51.01,85500.0,35.2797,35.3004,35.2589,35.2727,85500.0
2011-08-12 13:55:00,51.02,51.02,50.88,50.93,83800.0,35.2797,35.2797,35.1828,35.2174,83800.0
2011-08-12 14:00:00,50.94,50.98,50.92,50.93,71900.0,35.2243,35.252,35.2105,35.2174,71900.0
2011-08-12 14:05:00,50.93,50.95,50.89,50.91,68500.0,35.2174,35.2313,35.1898,35.2036,68500.0
2011-08-12 14:10:00,50.93,50.94,50.74,50.84,145500.0,35.2174,35.2243,35.086,35.1552,145500.0
2011-08-12 14:15:00,50.84,50.88,50.6,50.71,254700.0,35.1552,35.1828,34.9892,35.0653,254700.0
2011-08-12 14:20:00,50.71,50.72,50.48,50.57,208900.0,35.0653,35.0722,34.9063,34.9685,208900.0
2011-08-12 14:25:00,50.55,50.75,50.54,50.66,103400.0,34.9547,35.093,34.9477,35.0307,103400.0
2011-08-12 14:30:00,50.66,50.72,50.56,50.64,112400.0,35.0307,35.0722,34.9616,35.0169,112400.0
2011-08-12 14:35:00,50.64,50.68,50.46,50.48,233200.0,35.0169,35.0446,34.8924,34.9063,233200.0
2011-08-12 14:40:00,50.48,50.57,50.42,50.55,186400.0,34.9063,34.9685,34.8648,34.9547,186400.0
2011-08-12 14:45:00,50.54,50.71,50.53,50.6,101900.0,34.9477,35.0653,34.9408,34.9892,101900.0
2011-08-12 14:50:00,50.63,50.63,50.53,50.63,77700.0,35.01,35.01,34.9408,35.01,77700.0
2011-08-12 14:55:00,50.64,50.69,50.58,50.64,110500.0,35.0169,35.0515,34.9754,35.0169,110500.0
2011-08-12 15:00:00,50.62,50.81,50.61,50.7,127700.0,35.0031,35.1344,34.9961,35.0584,127700.0
2011-08-12 15:05:00,50.7,50.84,50.66,50.66,111800.0,35.0584,35.1552,35.0307,35.0307,111800.0
2011-08-12 15:10:00,50.66,50.76,50.62,50.65,120800.0,35.0307,35.0999,35.0031,35.0238,120800.0
2011-08-12 15:15:00,50.65,50.7,50.62,50.64,82500.0,35.0238,35.0584,35.0031,35.0169,82500.0
2011-08-12 15:20:00,50.64,50.74,50.63,50.68,173900.0,35.0169,35.086,35.01,35.0446,173900.0
2011-08-12 15:25:00,50.68,50.7,50.57,50.6,160800.0,35.0446,35.0584,34.9685,34.9892,160800.0
2011-08-12 15:30:00,50.6,50.62,50.39,50.48,235000.0,34.9892,35.0031,34.844,34.9063,235000.0
2011-08-12 15:35:00,50.5,50.58,50.45,50.56,200700.0,34.9201,34.9754,34.8855,34.9616,200700.0
2011-08-12 15:40:00,50.56,50.7,50.55,50.61,250600.0,34.9616,35.0584,34.9547,34.9961,250600.0
2011-08-12 15:45:00,50.62,50.65,50.54,50.62,240700.0,35.0031,35.0238,34.9477,35.0031,240700.0
2011-08-12 15:50:00,50.62,50.69,50.57,50.57,566500.0,35.0031,35.0515,34.9685,34.9685,566500.0
2011-08-12 15:55:00,50.58,50.61,50.48,50.49,1049900.0,34.9754,34.9961,34.9063,34.9132,1049900.0
2011-08-15 09:30:00,50.75,51.09,50.25,50.94,440400.0,35.093,35.3281,34.7472,35.2243,440400.0
2011-08-15 09:35:00,50.91,51.25,50.8,51.22,258200.0,35.2036,35.4387,35.1275,35.418,258200.0
2011-08-15 09:40:00,51.22,51.38,51.13,51.34,233600.0,35.418,35.5286,35.3557,35.5009,233600.0
2011-08-15 09:45:00,51.35,51.41,51.12,51.19,264200.0,35.5078,35.5493,35.3488,35.3972,264200.0
2011-08-15 09:50:00,51.19,51.24,50.95,50.99,270200.0,35.3972,35.4318,35.2313,35.2589,270200.0
2011-08-15 09:55:00,50.98,51.02,50.85,50.91,149300.0,35.252,35.2797,35.1621,35.2036,149300.0
2011-08-15 10:00:00,50.93,51.03,50.79,50.81,233900.0,35.2174,35.2866,35.1206,35.1344,233900.0
2011-08-15 10:05:00,50.83,51.08,50.83,51.03,331400.0,35.1483,35.3211,35.1483,35.2866,331400.0
2011-08-15 10:10:00,51.04,51.12,50.91,50.91,409800.0,35.2935,35.3488,35.2036,35.2036,409800.0
2011-08-15 10:15:00,50.92,51.02,50.91,50.98,173200.0,35.2105,35.2797,35.2036,35.252,173200.0
2011-08-15 10:20:00,50.99,51.19,50.98,51.16,299900.0,35.2589,35.3972,35.252,35.3765,299900.0
2011-08-15 10:25:00,51.17,51.2,51.02,51.12,137900.0,35.3834,35.4041,35.2797,35.3488,137900.0
2011-08-15 10:30:00,51.11,51.22,51.03,51.06,141800.0,35.3419,35.418,35.2866,35.3073,141800.0
2011-08-15 10:35:00,51.06,51.13,51.01,51.01,130000.0,35.3073,35.3557,35.2727,35.2727,130000.0
2011-08-15 10:40:00,51.0,51.02,50.9,50.93,184600.0,35.2658,35.2797,35.1967,35.2174,184600.0
2011-08-15 10:45:00,50.92,51.07,50.9,51.06,198400.0,35.2105,35.3142,35.1967,35.3073,198400.0
2011-08-15 10:50:00,51.08,51.23,51.01,51.07,274500.0,35.3211,35.4249,35.2727,35.3142,274500.0
2011-08-15 10:55:00,51.08,51.11,50.94,50.94,121100.0,35.3211,35.3419,35.2243,35.2243,121100.0
2011-08-15 11:00:00,50.94,51.0,50.81,50.82,189700.0,35.2243,35.2658,35.1344,35.1414,189700.0
2011-08-15 11:05:00,50.82,50.84,50.67,50.69,165900.0,35.1414,35.1552,35.0376,35.0515,165900.0
2011-08-15 11:10:00,50.7,50.78,50.59,50.62,268700.0,35.0584,35.1137,34.9823,35.0031,268700.0
2011-08-15 11:15:00,50.62,50.62,50.33,50.36,341900.0,35.0031,35.0031,34.8025,34.8233,341900.0
2011-08-15 11:20:00,50.36,50.49,50.34,50.4,213900.0,34.8233,34.9132,34.8094,34.8509,213900.0
2011-08-15 11:25:00,50.41,50.42,50.34,50.4,141500.0,34.8578,34.8648,34.8094,34.8509,141500.0
2011-08-15 11:30:00,50.4,50.4,50.21,50.25,177100.0,34.8509,34.8509,34.7196,34.7472,177100.0
2011-08-15 11:35:00,50.26,50.32,50.23,50.25,176900.0,34.7541,34.7956,34.7334,34.7472,176900.0
2011-08-15 11:40:00,50.25,50.37,50.25,50.33,204600.0,34.7472,34.8302,34.7472,34.8025,204600.0
2011-08-15 11:45:00,50.34,50.37,50.31,50.34,173500.0,34.8094,34.8302,34.7887,34.8094,173500.0
2011-08-15 11:50:00,50.35,50.37,50.31,50.35,102700.0,34.8164,34.8302,34.7887,34.8164,102700.0
2011-08-15 11:55:00,50.36,50.36,50.25,50.28,95700.0,34.8233,34.8233,34.7472,34.768,95700.0
2011-08-15 12:00:00,50.29,50.43,50.29,50.43,106900.0,34.7749,34.8717,34.7749,34.8717,106900.0
2011-08-15 12:05:00,50.42,50.43,50.22,50.26,127900.0,34.8648,34.8717,34.7265,34.7541,127900.0
2011-08-15 12:10:00,50.27,50.37,50.24,50.33,90300.0,34.761,34.8302,34.7403,34.8025,90300.0
2011-08-15 12:15:00,50.34,50.42,50.34,50.41,112100.0,34.8094,34.8648,34.8094,34.8578,112100.0
2011-08-15 12:20:00,50.42,50.42,50.28,50.35,119900.0,34.8648,34.8648,34.768,34.8164,119900.0
2011-08-15 12:25:00,50.34,50.45,50.32,50.45,142600.0,34.8094,34.8855,34.7956,34.8855,142600.0
2011-08-15 12:30:00,50.45,50.53,50.44,50.48,103300.0,34.8855,34.9408,34.8786,34.9063,103300.0
2011-08-15 12:35:00,50.48,50.54,50.43,50.54,55900.0,34.9063,34.9477,34.8717,34.9477,55900.0
2011-08-15 12:40:00,50.55,50.62,50.52,50.62,85800.0,34.9547,35.0031,34.9339,35.0031,85800.0
2011-08-15 12:45:00,50.61,50.63,50.53,50.59,97000.0,34.9961,35.01,34.9408,34.9823,97000.0
2011-08-15 12:50:00,50.6,50.72,50.58,50.66,85300.0,34.9892,35.0722,34.9754,35.0307,85300.0
2011-08-15 12:55:00,50.67,50.7,50.64,50.66,43600.0,35.0376,35.0584,35.0169,35.0307,43600.0
2011-08-15 13:00:00,50.65,50.75,50.64,50.7,149000.0,35.0238,35.093,35.0169,35.0584,149000.0
2011-08-15 13:05:00,50.7,50.78,50.67,50.76,106700.0,35.0584,35.1137,35.0376,35.0999,106700.0
2011-08-15 13:10:00,50.76,50.76,50.58,50.64,119200.0,35.0999,35.0999,34.9754,35.0169,119200.0
2011-08-15 13:15:00,50.65,50.72,50.64,50.66,59900.0,35.0238,35.0722,35.0169,35.0307,59900.0
2011-08-15 13:20:00,50.66,50.73,50.64,50.7,75700.0,35.0307,35.0791,35.0169,35.0584,75700.0
2011-08-15 13:25:00,50.7,50.77,50.7,50.73,70300.0,35.0584,35.1068,35.0584,35.0791,70300.0
2011-08-15 13:30:00,50.73,50.76,50.65,50.73,110000.0,35.0791,35.0999,35.0238,35.0791,110000.0
2011-08-15 13:35:00,50.74,50.81,50.67,50.69,67400.0,35.086,35.1344,35.0376,35.0515,67400.0
2011-08-15 13:40:00,50.68,50.78,50.66,50.77,69600.0,35.0446,35.1137,35.0307,35.1068,69600.0
2011-08-15 13:45:00,50.77,50.79,50.69,50.7,90200.0,35.1068,35.1206,35.0515,35.0584,90200.0
2011-08-15 13:50:00,50.7,50.81,50.68,50.76,90800.0,35.0584,35.1344,35.0446,35.0999,90800.0
2011-08-15 13:55:00,50.76,50.78,50.71,50.73,104500.0,35.0999,35.1137,35.0653,35.0791,104500.0
2011-08-15 14:00:00,50.73,50.74,50.66,50.73,147600.0,35.0791,35.086,35.0307,35.0791,147600.0
2011-08-15 14:05:00,50.73,50.76,50.7,50.74,82000.0,35.0791,35.0999,35.0584,35.086,82000.0
2011-08-15 14:10:00,50.75,50.75,50.69,50.75,72900.0,35.093,35.093,35.0515,35.093,72900.0
2011-08-15 14:15:00,50.75,50.77,50.72,50.75,75700.0,35.093,35.1068,35.0722,35.093,75700.0
2011-08-15 14:20:00,50.74,50.91,50.74,50.82,151800.0,35.086,35.2036,35.086,35.1414,151800.0
2011-08-15 14:25:00,50.83,50.92,50.82,50.87,103900.0,35.1483,35.2105,35.1414,35.1759,103900.0
2011-08-15 14:30:00,50.86,50.94,50.77,50.82,163000.0,35.169,35.2243,35.1068,35.1414,163000.0
2011-08-15 14:35:00,50.82,50.95,50.81,50.89,132800.0,35.1414,35.2313,35.1344,35.1898,132800.0
2011-08-15 14:40:00,50.88,51.0,50.88,50.93,102300.0,35.1828,35.2658,35.1828,35.2174,102300.0
2011-08-15 14:45:00,50.93,51.04,50.89,51.0,98300.0,35.2174,35.2935,35.1898,35.2658,98300.0
2011-08-15 14:50:00,51.0,51.06,50.9,50.92,123300.0,35.2658,35.3073,35.1967,35.2105,123300.0
2011-08-15 14:55:00,50.92,51.02,50.9,51.02,74800.0,35.2105,35.2797,35.1967,35.2797,74800.0
2011-08-15 15:00:00,51.02,51.02,50.94,51.02,56600.0,35.2797,35.2797,35.2243,35.2797,56600.0
2011-08-15 15:05:00,51.03,51.08,51.02,51.06,73300.0,35.2866,35.3211,35.2797,35.3073,73300.0
2011-08-15 15:10:00,51.05,51.06,50.97,51.01,85200.0,35.3004,35.3073,35.2451,35.2727,85200.0
2011-08-15 15:15:00,51.01,51.04,50.96,51.0,78700.0,35.2727,35.2935,35.2382,35.2658,78700.0
2011-08-15 15:20:00,51.0,51.11,50.94,50.94,149800.0,35.2658,35.3419,35.2243,35.2243,149800.0
2011-08-15 15:25:00,50.94,51.01,50.89,50.93,166600.0,35.2243,35.2727,35.1898,35.2174,166600.0
2011-08-15 15:30:00,50.93,51.08,50.91,51.06,140300.0,35.2174,35.3211,35.2036,35.3073,140300.0
2011-08-15 15:35:00,51.06,51.13,51.04,51.09,180000.0,35.3073,35.3557,35.2935,35.3281,180000.0
2011-08-15 15:40:00,51.09,51.11,51.01,51.11,122500.0,35.3281,35.3419,35.2727,35.3419,122500.0
2011-08-15 15:45:00,51.11,51.15,51.08,51.14,201300.0,35.3419,35.3696,35.3211,35.3626,201300.0
2011-08-15 15:50:00,51.14,51.2,51.11,51.16,262800.0,35.3626,35.4041,35.3419,35.3765,262800.0
2011-08-15 15:55:00,51.16,51.26,51.11,51.24,563000.0,35.3765,35.4456,35.3419,35.4318,563000.0
2011-08-16 09:30:00,50.54,50.57,50.14,50.23,335700.0,34.9477,34.9685,34.6711,34.7334,335700.0
2011-08-16 09:35:00,50.24,50.37,50.17,50.31,211200.0,34.7403,34.8302,34.6919,34.7887,211200.0
2011-08-16 09:40:00,50.31,50.53,50.26,50.47,377000.0,34.7887,34.9408,34.7541,34.8993,377000.0
2011-08-16 09:45:00,50.47,50.51,50.3,50.36,319400.0,34.8993,34.927,34.7818,34.8233,319400.0
2011-08-16 09:50:00,50.36,50.42,50.2,50.29,172700.0,34.8233,34.8648,34.7126,34.7749,172700.0
2011-08-16 09:55:00,50.29,50.42,50.27,50.36,123100.0,34.7749,34.8648,34.761,34.8233,123100.0
2011-08-16 10:00:00,50.35,50.57,50.34,50.45,200200.0,34.8164,34.9685,34.8094,34.8855,200200.0
2011-08-16 10:05:00,50.46,50.47,50.34,50.47,137600.0,34.8924,34.8993,34.8094,34.8993,137600.0
2011-08-16 10:10:00,50.46,50.49,50.32,50.39,136000.0,34.8924,34.9132,34.7956,34.844,136000.0
2011-08-16 10:15:00,50.39,50.52,50.35,50.43,170200.0,34.844,34.9339,34.8164,34.8717,170200.0
2011-08-16 10:20:00,50.43,50.49,50.32,50.46,142300.0,34.8717,34.9132,34.7956,34.8924,142300.0
2011-08-16 10:25:00,50.47,50.78,50.47,50.76,240500.0,34.8993,35.1137,34.8993,35.0999,240500.0
2011-08-16 10:30:00,50.77,50.84,50.68,50.75,127600.0,35.1068,35.1552,35.0446,35.093,127600.0
2011-08-16 10:35:00,50.74,50.92,50.73,50.89,137900.0,35.086,35.2105,35.0791,35.1898,137900.0
2011-08-16 10:40:00,50.88,50.99,50.79,50.82,139500.0,35.1828,35.2589,35.1206,35.1414,139500.0
2011-08-16 10:45:00,50.82,50.92,50.73,50.92,153800.0,35.1414,35.2105,35.0791,35.2105,153800.0
2011-08-16 10:50:00,50.89,51.0,50.85,50.98,124900.0,35.1898,35.2658,35.1621,35.252,124900.0
2011-08-16 10:55:00,50.98,51.11,50.94,51.1,165700.0,35.252,35.3419,35.2243,35.335,165700.0
2011-08-16 11:00:00,51.08,51.1,50.96,51.09,157300.0,35.3211,35.335,35.2382,35.3281,157300.0
2011-08-16 11:05:00,51.1,51.11,50.9,50.9,99000.0,35.335,35.3419,35.1967,35.1967,99000.0
2011-08-16 11:10:00,50.9,50.96,50.77,50.91,229300.0,35.1967,35.2382,35.1068,35.2036,229300.0
2011-08-16 11:15:00,50.91,50.93,50.76,50.79,77200.0,35.2036,35.2174,35.0999,35.1206,77200.0
2011-08-16 11:20:00,50.78,50.84,50.74,50.82,71900.0,35.1137,35.1552,35.086,35.1414,71900.0
2011-08-16 11:25:00,50.83,50.88,50.79,50.85,40400.0,35.1483,35.1828,35.1206,35.1621,40400.0
2011-08-16 11:30:00,50.84,50.86,50.68,50.73,51300.0,35.1552,35.169,35.0446,35.0791,51300.0
2011-08-16 11:35:00,50.74,50.82,50.74,50.79,51500.0,35.086,35.1414,35.086,35.1206,51500.0
2011-08-16 11:40:00,50.79,50.94,50.76,50.91,79200.0,35.1206,35.2243,35.0999,35.2036,79200.0
2011-08-16 11:45:00,50.91,50.96,50.85,50.94,74100.0,35.2036,35.2382,35.1621,35.2243,74100.0
2011-08-16 11:50:00,50.95,51.01,50.94,50.95,101800.0,35.2313,35.2727,35.2243,35.2313,101800.0
2011-08-16 11:55:00,50.95,51.01,50.93,51.01,95400.0,35.2313,35.2727,35.2174,35.2727,95400.0
2011-08-16 12:00:00,51.0,51.09,50.98,51.04,95100.0,35.2658,35.3281,35.252,35.2935,95100.0
2011-08-16 12:05:00,51.04,51.19,50.98,51.19,213900.0,35.2935,35.3972,35.252,35.3972,213900.0
2011-08-16 12:10:00,51.2,51.28,50.81,51.04,378400.0,35.4041,35.4594,35.1344,35.2935,378400.0
2011-08-16 12:15:00,51.04,51.16,50.92,51.0,250900.0,35.2935,35.3765,35.2105,35.2658,250900.0
2011-08-16 12:20:00,51.0,51.03,50.8,50.85,239200.0,35.2658,35.2866,35.1275,35.1621,239200.0
2011-08-16 12:25:00,50.85,50.88,50.46,50.48,344600.0,35.1621,35.1828,34.8924,34.9063,344600.0
2011-08-16 12:30:00,50.48,50.54,50.33,50.52,397900.0,34.9063,34.9477,34.8025,34.9339,397900.0
2011-08-16 12:35:00,50.52,50.63,50.47,50.56,230800.0,34.9339,35.01,34.8993,34.9616,230800.0
2011-08-16 12:40:00,50.56,50.59,50.46,50.48,210200.0,34.9616,34.9823,34.8924,34.9063,210200.0
2011-08-16 12:45:00,50.49,50.54,50.36,50.49,167400.0,34.9132,34.9477,34.8233,34.9132,167400.0
2011-08-16 12:50:00,50.49,50.57,50.4,50.53,208000.0,34.9132,34.9685,34.8509,34.9408,208000.0
2011-08-16 12:55:00,50.53,50.57,50.42,50.46,131600.0,34.9408,34.9685,34.8648,34.8924,131600.0
2011-08-16 13:00:00,50.47,50.47,50.16,50.27,234400.0,34.8993,34.8993,34.685,34.761,234400.0
2011-08-16 13:05:00,50.26,50.28,49.96,50.11,283500.0,34.7541,34.768,34.5467,34.6504,283500.0
2011-08-16 13:10:00,50.11,50.26,50.04,50.19,183000.0,34.6504,34.7541,34.602,34.7057,183000.0
2011-08-16 13:15:00,50.2,50.3,50.17,50.27,121700.0,34.7126,34.7818,34.6919,34.761,121700.0
2011-08-16 13:20:00,50.27,50.44,50.09,50.41,268800.0,34.761,34.8786,34.6366,34.8578,268800.0
2011-08-16 13:25:00,50.42,50.45,50.3,50.38,1180600.0,34.8648,34.8855,34.7818,34.8371,1180600.0
2011-08-16 13:30:00,50.38,50.51,50.32,50.43,169200.0,34.8371,34.927,34.7956,34.8717,169200.0
2011-08-16 13:35:00,50.43,50.48,50.33,50.37,133400.0,34.8717,34.9063,34.8025,34.8302,133400.0
2011-08-16 13:40:00,50.38,50.51,50.38,50.44,121300.0,34.8371,34.927,34.8371,34.8786,121300.0
2011-08-16 13:45:00,50.44,50.56,50.41,50.54,84100.0,34.8786,34.9616,34.8578,34.9477,84100.0
2011-08-16 13:50:00,50.54,50.67,50.53,50.61,249300.0,34.9477,35.0376,34.9408,34.9961,249300.0
2011-08-16 13:55:00,50.61,50.61,50.49,50.5,115500.0,34.9961,34.9961,34.9132,34.9201,115500.0
2011-08-16 14:00:00,50.49,50.7,50.47,50.59,169400.0,34.9132,35.0584,34.8993,34.9823,169400.0
2011-08-16 14:05:00,50.6,50.66,50.58,50.59,129500.0,34.9892,35.0307,34.9754,34.9823,129500.0
2011-08-16 14:10:00,50.59,50.8,50.59,50.74,177800.0,34.9823,35.1275,34.9823,35.086,177800.0
2011-08-16 14:15:00,50.75,50.78,50.69,50.75,120500.0,35.093,35.1137,35.0515,35.093,120500.0
2011-08-16 14:20:00,50.74,50.82,50.68,50.68,111000.0,35.086,35.1414,35.0446,35.0446,111000.0
2011-08-16 14:25:00,50.68,50.77,50.67,50.76,101900.0,35.0446,35.1068,35.0376,35.0999,101900.0
2011-08-16 14:30:00,50.76,50.79,50.63,50.7,137400.0,35.0999,35.1206,35.01,35.0584,137400.0
2011-08-16 14:35:00,50.7,50.78,50.61,50.66,201900.0,35.0584,35.1137,34.9961,35.0307,201900.0
2011-08-16 14:40:00,50.66,50.78,50.65,50.78,97600.0,35.0307,35.1137,35.0238,35.1137,97600.0
2011-08-16 14:45:00,50.78,50.85,50.73,50.85,137200.0,35.1137,35.1621,35.0791,35.1621,137200.0
2011-08-16 14:50:00,50.84,50.86,50.65,50.7,154200.0,35.1552,35.169,35.0238,35.0584,154200.0
2011-08-16 14:55:00,50.7,50.73,50.63,50.67,122600.0,35.0584,35.0791,35.01,35.0376,122600.0
2011-08-16 15:00:00,50.67,50.8,50.64,50.77,149900.0,35.0376,35.1275,35.0169,35.1068,149900.0
2011-08-16 15:05:00,50.78,50.96,50.77,50.96,173300.0,35.1137,35.2382,35.1068,35.2382,173300.0
2011-08-16 15:10:00,50.96,51.02,50.91,50.96,136000.0,35.2382,35.2797,35.2036,35.2382,136000.0
2011-08-16 15:15:00,50.97,51.08,50.91,51.07,196200.0,35.2451,35.3211,35.2036,35.3142,196200.0
2011-08-16 15:20:00,51.08,51.17,51.03,51.16,198500.0,35.3211,35.3834,35.2866,35.3765,198500.0
2011-08-16 15:25:00,51.17,51.35,51.14,51.34,302700.0,35.3834,35.5078,35.3626,35.5009,302700.0
2011-08-16 15:30:00,51.34,51.35,51.22,51.28,251000.0,35.5009,35.5078,35.418,35.4594,251000.0
2011-08-16 15:35:00,51.28,51.36,51.28,51.35,201900.0,35.4594,35.5148,35.4594,35.5078,201900.0
2011-08-16 15:40:00,51.34,51.45,51.29,51.43,294100.0,35.5009,35.577,35.4664,35.5632,294100.0
2011-08-16 15:45:00,51.43,51.46,51.15,51.21,537000.0,35.5632,35.5839,35.3696,35.411,537000.0
2011-08-16 15:50:00,51.21,51.24,51.06,51.1,240800.0,35.411,35.4318,35.3073,35.335,240800.0
2011-08-16 15:55:00,51.1,51.11,51.01,51.06,504900.0,35.335,35.3419,35.2727,35.3073,504900.0
2011-08-17 09:30:00,50.94,51.26,50.82,50.89,275000.0,35.2243,35.4456,35.1414,35.1898,275000.0
2011-08-17 09:35:00,50.89,51.17,50.85,51.14,174100.0,35.1898,35.3834,35.1621,35.3626,174100.0
2011-08-17 09:40:00,51.14,51.25,50.99,51.05,200700.0,35.3626,35.4387,35.2589,35.3004,200700.0
2011-08-17 09:45:00,51.06,51.28,51.02,51.18,218500.0,35.3073,35.4594,35.2797,35.3903,218500.0
2011-08-17 09:50:00,51.18,51.37,51.17,51.32,183500.0,35.3903,35.5217,35.3834,35.4871,183500.0
2011-08-17 09:55:00,51.33,51.45,51.28,51.4,128200.0,35.494,35.577,35.4594,35.5424,128200.0
2011-08-17 10:00:00,51.41,51.45,51.32,51.36,178600.0,35.5493,35.577,35.4871,35.5148,178600.0
2011-08-17 10:05:00,51.35,51.38,51.24,51.26,133100.0,35.5078,35.5286,35.4318,35.4456,133100.0
2011-08-17 10:10:00,51.26,51.35,51.18,51.25,107000.0,35.4456,35.5078,35.3903,35.4387,107000.0
2011-08-17 10:15:00,51.26,51.26,51.16,51.18,123900.0,35.4456,35.4456,35.3765,35.3903,123900.0
2011-08-17 10:20:00,51.18,51.27,51.12,51.16,110500.0,35.3903,35.4525,35.3488,35.3765,110500.0
2011-08-17 10:25:00,51.17,51.31,51.15,51.31,70600.0,35.3834,35.4802,35.3696,35.4802,70600.0
2011-08-17 10:30:00,51.29,51.3,51.15,51.22,111200.0,35.4664,35.4733,35.3696,35.418,111200.0
2011-08-17 10:35:00,51.22,51.31,51.16,51.23,81000.0,35.418,35.4802,35.3765,35.4249,81000.0
2011-08-17 10:40:00,51.24,51.35,51.21,51.25,85500.0,35.4318,35.5078,35.411,35.4387,85500.0
2011-08-17 10:45:00,51.24,51.28,51.12,51.28,118600.0,35.4318,35.4594,35.3488,35.4594,118600.0
2011-08-17 10:50:00,51.27,51.33,51.1,51.13,117000.0,35.4525,35.494,35.335,35.3557,117000.0
2011-08-17 10:55:00,51.13,51.15,50.91,50.92,106500.0,35.3557,35.3696,35.2036,35.2105,106500.0
2011-08-17 11:00:00,50.92,51.04,50.86,50.97,147500.0,35.2105,35.2935,35.169,35.2451,147500.0
2011-08-17 11:05:00,50.97,51.02,50.91,50.98,75600.0,35.2451,35.2797,35.2036,35.252,75600.0
2011-08-17 11:10:00,50.99,51.07,50.97,51.04,78800.0,35.2589,35.3142,35.2451,35.2935,78800.0
2011-08-17 11:15:00,51.04,51.09,50.96,50.97,94000.0,35.2935,35.3281,35.2382,35.2451,94000.0
2011-08-17 11:20:00,50.96,51.05,50.93,51.02,75400.0,35.2382,35.3004,35.2174,35.2797,75400.0
2011-08-17 11:25:00,51.01,51.02,50.92,50.97,129300.0,35.2727,35.2797,35.2105,35.2451,129300.0
2011-08-17 11:30:00,50.96,51.03,50.8,50.82,118600.0,35.2382,35.2866,35.1275,35.1414,118600.0
2011-08-17 11:35:00,50.83,50.86,50.73,50.75,134000.0,35.1483,35.169,35.0791,35.093,134000.0
2011-08-17 11:40:00,50.75,50.85,50.58,50.64,204200.0,35.093,35.1621,34.9754,35.0169,204200.0
2011-08-17 11:45:00,50.64,50.71,50.55,50.69,222300.0,35.0169,35.0653,34.9547,35.0515,222300.0
2011-08-17 11:50:00,50.68,50.82,50.67,50.78,87700.0,35.0446,35.1414,35.0376,35.1137,87700.0
2011-08-17 11:55:00,50.78,50.78,50.51,50.64,283000.0,35.1137,35.1137,34.927,35.0169,283000.0
2011-08-17 12:00:00,50.62,50.63,50.39,50.39,401100.0,35.0031,35.01,34.844,34.844,401100.0
2011-08-17 12:05:00,50.4,50.47,50.25,50.38,470600.0,34.8509,34.8993,34.7472,34.8371,470600.0
2011-08-17 12:10:00,50.38,50.52,50.38,50.52,304100.0,34.8371,34.9339,34.8371,34.9339,304100.0
2011-08-17 12:15:00,50.52,50.56,50.41,50.42,180200.0,34.9339,34.9616,34.8578,34.8648,180200.0
2011-08-17 12:20:00,50.42,50.5,50.41,50.45,163400.0,34.8648,34.9201,34.8578,34.8855,163400.0
2011-08-17 12:25:00,50.45,50.46,50.37,50.46,190700.0,34.8855,34.8924,34.8302,34.8924,190700.0
2011-08-17 12:30:00,50.45,50.48,50.4,50.48,289400.0,34.8855,34.9063,34.8509,34.9063,289400.0
2011-08-17 12:35:00,50.48,50.57,50.47,50.57,106700.0,34.9063,34.9685,34.8993,34.9685,106700.0
2011-08-17 12:40:00,50.56,50.69,50.56,50.67,103400.0,34.9616,35.0515,34.9616,35.0376,103400.0
2011-08-17 12:45:00,50.66,50.75,50.6,50.74,132200.0,35.0307,35.093,34.9892,35.086,132200.0
2011-08-17 12:50:00,50.74,50.8,50.61,50.63,139200.0,35.086,35.1275,34.9961,35.01,139200.0
2011-08-17 12:55:00,50.62,50.62,50.4,50.48,197400.0,35.0031,35.0031,34.8509,34.9063,197400.0
2011-08-17 13:00:00,50.48,50.51,50.36,50.46,217900.0,34.9063,34.927,34.8233,34.8924,217900.0
2011-08-17 13:05:00,50.46,50.48,50.33,50.38,190100.0,34.8924,34.9063,34.8025,34.8371,190100.0
2011-08-17 13:10:00,50.38,50.47,50.35,50.42,169500.0,34.8371,34.8993,34.8164,34.8648,169500.0
2011-08-17 13:15:00,50.43,50.47,50.41,50.44,101600.0,34.8717,34.8993,34.8578,34.8786,101600.0
2011-08-17 13:20:00,50.45,50.46,50.26,50.28,260500.0,34.8855,34.8924,34.7541,34.768,260500.0
2011-08-17 13:25:00,50.28,50.28,50.14,50.18,205100.0,34.768,34.768,34.6711,34.6988,205100.0
2011-08-17 13:30:00,50.17,50.22,50.16,50.18,163000.0,34.6919,34.7265,34.685,34.6988,163000.0
2011-08-17 13:35:00,50.18,50.24,50.16,50.22,138000.0,34.6988,34.7403,34.685,34.7265,138000.0
2011-08-17 13:40:00,50.22,50.22,49.97,50.08,241100.0,34.7265,34.7265,34.5536,34.6297,241100.0
2011-08-17 13:45:00,50.07,50.21,50.07,50.19,99300.0,34.6227,34.7196,34.6227,34.7057,99300.0
2011-08-17 13:50:00,50.19,50.36,50.16,50.36,154000.0,34.7057,34.8233,34.685,34.8233,154000.0
2011-08-17 13:55:00,50.37,50.38,50.25,50.3,95500.0,34.8302,34.8371,34.7472,34.7818,95500.0
2011-08-17 14:00:00,50.3,50.5,50.3,50.41,128900.0,34.7818,34.9201,34.7818,34.8578,128900.0
2011-08-17 14:05:00,50.42,50.5,50.4,50.49,81700.0,34.8648,34.9201,34.8509,34.9132,81700.0
2011-08-17 14:10:00,50.5,50.68,50.49,50.67,150200.0,34.9201,35.0446,34.9132,35.0376,150200.0
2011-08-17 14:15:00,50.67,50.78,50.63,50.77,126900.0,35.0376,35.1137,35.01,35.1068,126900.0
2011-08-17 14:20:00,50.77,50.84,50.73,50.82,135200.0,35.1068,35.1552,35.0791,35.1414,135200.0
2011-08-17 14:25:00,50.81,50.82,50.7,50.72,106600.0,35.1344,35.1414,35.0584,35.0722,106600.0
2011-08-17 14:30:00,50.71,50.81,50.7,50.76,107800.0,35.0653,35.1344,35.0584,35.0999,107800.0
2011-08-17 14:35:00,50.77,50.77,50.66,50.68,114800.0,35.1068,35.1068,35.0307,35.0446,114800.0
2011-08-17 14:40:00,50.67,50.85,50.65,50.8,103400.0,35.0376,35.1621,35.0238,35.1275,103400.0
2011-08-17 14:45:00,50.8,50.81,50.7,50.71,129000.0,35.1275,35.1344,35.0584,35.0653,129000.0
2011-08-17 14:50:00,50.72,50.78,50.68,50.77,120800.0,35.0722,35.1137,35.0446,35.1068,120800.0
2011-08-17 14:55:00,50.77,50.94,50.77,50.94,102500.0,35.1068,35.2243,35.1068,35.2243,102500.0
2011-08-17 15:00:00,50.94,50.94,50.8,50.86,139000.0,35.2243,35.2243,35.1275,35.169,139000.0
2011-08-17 15:05:00,50.87,50.97,50.82,50.94,152500.0,35.1759,35.2451,35.1414,35.2243,152500.0
2011-08-17 15:10:00,50.95,51.04,50.95,50.97,130100.0,35.2313,35.2935,35.2313,35.2451,130100.0
2011-08-17 15:15:00,50.97,51.02,50.89,51.01,142800.0,35.2451,35.2797,35.1898,35.2727,142800.0
2011-08-17 15:20:00,51.01,51.09,50.93,51.04,156300.0,35.2727,35.3281,35.2174,35.2935,156300.0
2011-08-17 15:25:00,51.05,51.08,50.95,50.99,163600.0,35.3004,35.3211,35.2313,35.2589,163600.0
2011-08-17 15:30:00,50.99,51.02,50.91,50.91,142600.0,35.2589,35.2797,35.2036,35.2036,142600.0
2011-08-17 15:35:00,50.91,50.97,50.88,50.89,238600.0,35.2036,35.2451,35.1828,35.1898,238600.0
2011-08-17 15:40:00,50.9,50.91,50.79,50.8,315800.0,35.1967,35.2036,35.1206,35.1275,315800.0
2011-08-17 15:45:00,50.8,50.92,50.75,50.91,376500.0,35.1275,35.2105,35.093,35.2036,376500.0
2011-08-17 15:50:00,50.92,50.95,50.81,50.85,375600.0,35.2105,35.2313,35.1344,35.1621,375600.0
2011-08-17 15:55:00,50.85,51.01,50.85,51.01,634700.0,35.1621,35.2727,35.1621,35.2727,634700.0
2011-08-18 09:30:00,49.14,49.15,48.65,48.67,967300.0,33.9797,33.9866,33.6408,33.6547,967300.0
2011-08-18 09:35:00,48.67,48.67,48.27,48.54,603800.0,33.6547,33.6547,33.3781,33.5648,603800.0
2011-08-18 09:40:00,48.54,48.57,48.04,48.16,512300.0,33.5648,33.5855,33.219,33.302,512300.0
2011-08-18 09:45:00,48.16,48.37,48.1,48.34,272200.0,33.302,33.4472,33.2605,33.4265,272200.0
2011-08-18 09:50:00,48.34,48.66,48.32,48.61,342700.0,33.4265,33.6477,33.4126,33.6132,342700.0
2011-08-18 09:55:00,48.6,48.6,48.34,48.39,233500.0,33.6063,33.6063,33.4265,33.461,233500.0
2011-08-18 10:00:00,48.37,48.37,47.61,47.86,935300.0,33.4472,33.4472,32.9217,33.0946,935300.0
2011-08-18 10:05:00,47.86,47.86,47.42,47.71,449400.0,33.0946,33.0946,32.7903,32.9908,449400.0
2011-08-18 10:10:00,47.71,47.94,47.61,47.82,303900.0,32.9908,33.1499,32.9217,33.0669,303900.0
2011-08-18 10:15:00,47.82,48.13,47.78,48.01,261300.0,33.0669,33.2813,33.0392,33.1983,261300.0
2011-08-18 10:20:00,48.02,48.22,47.97,48.21,229600.0,33.2052,33.3435,33.1706,33.3366,229600.0
2011-08-18 10:25:00,48.21,48.34,48.01,48.04,271700.0,33.3366,33.4265,33.1983,33.219,271700.0
2011-08-18 10:30:00,48.04,48.14,47.99,48.03,239700.0,33.219,33.2882,33.1845,33.2121,239700.0
2011-08-18 10:35:00,48.04,48.2,48.0,48.1,203900.0,33.219,33.3297,33.1914,33.2605,203900.0
2011-08-18 10:40:00,48.11,48.12,47.9,48.1,198500.0,33.2674,33.2743,33.1222,33.2605,198500.0
2011-08-18 10:45:00,48.1,48.15,48.02,48.13,158500.0,33.2605,33.2951,33.2052,33.2813,158500.0
2011-08-18 10:50:00,48.13,48.48,48.12,48.43,220100.0,33.2813,33.5233,33.2743,33.4887,220100.0
2011-08-18 10:55:00,48.42,48.44,48.14,48.33,291300.0,33.4818,33.4956,33.2882,33.4196,291300.0
2011-08-18 11:00:00,48.34,48.43,48.2,48.26,221500.0,33.4265,33.4887,33.3297,33.3712,221500.0
2011-08-18 11:05:00,48.26,48.26,48.07,48.12,160100.0,33.3712,33.3712,33.2398,33.2743,160100.0
2011-08-18 11:10:00,48.12,48.21,48.01,48.14,194300.0,33.2743,33.3366,33.1983,33.2882,194300.0
2011-08-18 11:15:00,48.14,48.19,48.01,48.13,188500.0,33.2882,33.3227,33.1983,33.2813,188500.0
2011-08-18 11:20:00,48.13,48.32,48.09,48.27,140000.0,33.2813,33.4126,33.2536,33.3781,140000.0
2011-08-18 11:25:00,48.26,48.34,48.19,48.22,136000.0,33.3712,33.4265,33.3227,33.3435,136000.0
2011-08-18 11:30:00,48.23,48.51,48.21,48.39,211600.0,33.3504,33.544,33.3366,33.461,211600.0
2011-08-18 11:35:00,48.4,48.56,48.38,48.41,158900.0,33.468,33.5786,33.4541,33.4749,158900.0
2011-08-18 11:40:00,48.42,48.47,48.35,48.4,216600.0,33.4818,33.5164,33.4334,33.468,216600.0
2011-08-18 11:45:00,48.41,48.51,48.37,48.51,315300.0,33.4749,33.544,33.4472,33.544,315300.0
2011-08-18 11:50:00,48.53,48.54,48.37,48.45,170200.0,33.5579,33.5648,33.4472,33.5025,170200.0
2011-08-18 11:55:00,48.45,48.58,48.44,48.55,196100.0,33.5025,33.5924,33.4956,33.5717,196100.0
2011-08-18 12:00:00,48.55,48.58,48.2,48.22,283700.0,33.5717,33.5924,33.3297,33.3435,283700.0
2011-08-18 12:05:00,48.23,48.39,48.19,48.29,257100.0,33.3504,33.461,33.3227,33.3919,257100.0
2011-08-18 12:10:00,48.29,48.45,48.2,48.38,202900.0,33.3919,33.5025,33.3297,33.4541,202900.0
2011-08-18 12:15:00,48.39,48.53,48.34,48.39,141000.0,33.461,33.5579,33.4265,33.461,141000.0
2011-08-18 12:20:00,48.4,48.45,48.27,48.28,227800.0,33.468,33.5025,33.3781,33.385,227800.0
2011-08-18 12:25:00,48.29,48.47,48.29,48.43,173600.0,33.3919,33.5164,33.3919,33.4887,173600.0
2011-08-18 12:30:00,48.44,48.44,48.3,48.36,135000.0,33.4956,33.4956,33.3988,33.4403,135000.0
2011-08-18 12:35:00,48.36,48.37,48.23,48.28,81100.0,33.4403,33.4472,33.3504,33.385,81100.0
2011-08-18 12:40:00,48.28,48.36,48.22,48.26,141400.0,33.385,33.4403,33.3435,33.3712,141400.0
2011-08-18 12:45:00,48.27,48.31,48.22,48.29,91700.0,33.3781,33.4057,33.3435,33.3919,91700.0
2011-08-18 12:50:00,48.28,48.3,48.22,48.24,67700.0,33.385,33.3988,33.3435,33.3573,67700.0
2011-08-18 12:55:00,48.24,48.3,48.21,48.24,91600.0,33.3573,33.3988,33.3366,33.3573,91600.0
2011-08-18 13:00:00,48.23,48.23,48.12,48.13,128100.0,33.3504,33.3504,33.2743,33.2813,128100.0
2011-08-18 13:05:00,48.13,48.16,47.98,48.02,208900.0,33.2813,33.302,33.1775,33.2052,208900.0
2011-08-18 13:10:00,48.02,48.06,47.95,47.99,221300.0,33.2052,33.2329,33.1568,33.1845,221300.0
2011-08-18 13:15:00,47.99,48.0,47.85,47.99,168500.0,33.1845,33.1914,33.0876,33.1845,168500.0
2011-08-18 13:20:00,47.98,48.09,47.96,48.05,141600.0,33.1775,33.2536,33.1637,33.2259,141600.0
2011-08-18 13:25:00,48.06,48.13,48.05,48.05,60800.0,33.2329,33.2813,33.2259,33.2259,60800.0
2011-08-18 13:30:00,48.05,48.13,47.87,47.87,185600.0,33.2259,33.2813,33.1015,33.1015,185600.0
2011-08-18 13:35:00,47.87,47.95,47.82,47.87,353200.0,33.1015,33.1568,33.0669,33.1015,353200.0
2011-08-18 13:40:00,47.87,47.98,47.86,47.93,144400.0,33.1015,33.1775,33.0946,33.143,144400.0
2011-08-18 13:45:00,47.92,48.05,47.9,48.04,136300.0,33.136,33.2259,33.1222,33.219,136300.0
2011-08-18 13:50:00,48.04,48.11,47.97,47.97,124300.0,33.219,33.2674,33.1706,33.1706,124300.0
2011-08-18 13:55:00,47.95,47.97,47.8,47.9,253900.0,33.1568,33.1706,33.0531,33.1222,253900.0
2011-08-18 14:00:00,47.89,48.24,47.89,48.13,300300.0,33.1153,33.3573,33.1153,33.2813,300300.0
2011-08-18 14:05:00,48.15,48.21,48.03,48.07,155900.0,33.2951,33.3366,33.2121,33.2398,155900.0
2011-08-18 14:10:00,48.08,48.16,48.0,48.04,88200.0,33.2467,33.302,33.1914,33.219,88200.0
2011-08-18 14:15:00,48.05,48.13,48.0,48.08,158500.0,33.2259,33.2813,33.1914,33.2467,158500.0
2011-08-18 14:20:00,48.08,48.22,48.01,48.21,211700.0,33.2467,33.3435,33.1983,33.3366,211700.0
2011-08-18 14:25:00,48.22,48.22,48.03,48.04,151500.0,33.3435,33.3435,33.2121,33.219,151500.0
2011-08-18 14:30:00,48.03,48.04,47.9,47.94,149500.0,33.2121,33.219,33.1222,33.1499,149500.0
2011-08-18 14:35:00,47.94,48.1,47.94,48.0,216100.0,33.1499,33.2605,33.1499,33.1914,216100.0
2011-08-18 14:40:00,48.0,48.02,47.94,47.98,169300.0,33.1914,33.2052,33.1499,33.1775,169300.0
2011-08-18 14:45:00,47.98,47.98,47.83,47.87,143000.0,33.1775,33.1775,33.0738,33.1015,143000.0
2011-08-18 14:50:00,47.87,47.89,47.72,47.74,238500.0,33.1015,33.1153,32.9978,33.0116,238500.0
2011-08-18 14:55:00,47.76,47.85,47.66,47.67,207400.0,33.0254,33.0876,32.9563,32.9632,207400.0
2011-08-18 15:00:00,47.66,47.74,47.51,47.51,446300.0,32.9563,33.0116,32.8525,32.8525,446300.0
2011-08-18 15:05:00,47.51,47.72,47.51,47.61,132200.0,32.8525,32.9978,32.8525,32.9217,132200.0
2011-08-18 15:10:00,47.62,47.76,47.58,47.62,229900.0,32.9286,33.0254,32.9009,32.9286,229900.0
2011-08-18 15:15:00,47.62,47.65,47.51,47.6,231900.0,32.9286,32.9493,32.8525,32.9148,231900.0
2011-08-18 15:20:00,47.6,47.69,47.5,47.52,271200.0,32.9148,32.977,32.8456,32.8595,271200.0
2011-08-18 15:25:00,47.53,47.74,47.5,47.74,271200.0,32.8664,33.0116,32.8456,33.0116,271200.0
2011-08-18 15:30:00,47.74,47.8,47.64,47.72,266100.0,33.0116,33.0531,32.9424,32.9978,266100.0
2011-08-18 15:35:00,47.73,47.74,47.51,47.57,371300.0,33.0047,33.0116,32.8525,32.894,371300.0
2011-08-18 15:40:00,47.57,47.6,47.36,47.37,965100.0,32.894,32.9148,32.7488,32.7557,965100.0
2011-08-18 15:45:00,47.38,47.57,47.37,47.54,642400.0,32.7626,32.894,32.7557,32.8733,642400.0
2011-08-18 15:50:00,47.54,48.04,47.54,48.03,924600.0,32.8733,33.219,32.8733,33.2121,924600.0
2011-08-18 15:55:00,48.03,48.15,47.85,47.93,1892400.0,33.2121,33.2951,33.0876,33.143,1892400.0
2011-08-19 09:30:00,47.25,47.78,47.2,47.62,2056300.0,32.6728,33.0392,32.6382,32.9286,2056300.0
2011-08-19 09:35:00,47.62,48.15,47.53,48.1,310000.0,32.9286,33.2951,32.8664,33.2605,310000.0
2011-08-19 09:40:00,48.11,48.17,47.81,47.84,301700.0,33.2674,33.3089,33.06,33.0807,301700.0
2011-08-19 09:45:00,47.83,47.91,47.44,47.46,294300.0,33.0738,33.1291,32.8041,32.818,294300.0
2011-08-19 09:50:00,47.46,47.54,47.17,47.3,602400.0,32.818,32.8733,32.6174,32.7073,602400.0
2011-08-19 09:55:00,47.31,47.54,47.23,47.47,215400.0,32.7142,32.8733,32.6589,32.8249,215400.0
2011-08-19 10:00:00,47.47,47.7,47.31,47.57,385500.0,32.8249,32.9839,32.7142,32.894,385500.0
2011-08-19 10:05:00,47.56,47.59,47.29,47.42,364600.0,32.8871,32.9079,32.7004,32.7903,364600.0
2011-08-19 10:10:00,47.42,47.52,47.39,47.44,347000.0,32.7903,32.8595,32.7696,32.8041,347000.0
2011-08-19 10:15:00,47.45,47.8,47.39,47.71,309500.0,32.811,33.0531,32.7696,32.9908,309500.0
2011-08-19 10:20:00,47.72,47.8,47.55,47.74,259100.0,32.9978,33.0531,32.8802,33.0116,259100.0
2011-08-19 10:25:00,47.75,48.09,47.75,47.93,294500.0,33.0185,33.2536,33.0185,33.143,294500.0
2011-08-19 10:30:00,47.93,48.04,47.87,47.93,314200.0,33.143,33.219,33.1015,33.143,314200.0
2011-08-19 10:35:00,47.94,47.95,47.79,47.8,262800.0,33.1499,33.1568,33.0462,33.0531,262800.0
2011-08-19 10:40:00,47.81,47.85,47.54,47.57,681200.0,33.06,33.0876,32.8733,32.894,681200.0
2011-08-19 10:45:00,47.58,47.67,47.41,47.64,284300.0,32.9009,32.9632,32.7834,32.9424,284300.0
2011-08-19 10:50:00,47.65,47.72,47.57,47.65,203800.0,32.9493,32.9978,32.894,32.9493,203800.0
2011-08-19 10:55:00,47.66,47.74,47.53,47.54,235600.0,32.9563,33.0116,32.8664,32.8733,235600.0
2011-08-19 11:00:00,47.53,47.73,47.52,47.65,200200.0,32.8664,33.0047,32.8595,32.9493,200200.0
2011-08-19 11:05:00,47.65,47.66,47.35,47.39,267600.0,32.9493,32.9563,32.7419,32.7696,267600.0
2011-08-19 11:10:00,47.39,47.43,47.22,47.27,289600.0,32.7696,32.7972,32.652,32.6866,289600.0
2011-08-19 11:15:00,47.27,47.38,47.2,47.35,271300.0,32.6866,32.7626,32.6382,32.7419,271300.0
2011-08-19 11:20:00,47.34,47.54,47.31,47.52,201400.0,32.735,32.8733,32.7142,32.8595,201400.0
2011-08-19 11:25:00,47.52,47.58,47.47,47.51,205200.0,32.8595,32.9009,32.8249,32.8525,205200.0
2011-08-19 11:30:00,47.5,47.61,47.5,47.54,186800.0,32.8456,32.9217,32.8456,32.8733,186800.0
2011-08-19 11:35:00,47.54,47.56,47.37,47.49,304400.0,32.8733,32.8871,32.7557,32.8387,304400.0
2011-08-19 11:40:00,47.48,47.81,47.47,47.76,273800.0,32.8318,33.06,32.8249,33.0254,273800.0
2011-08-19 11:45:00,47.79,47.79,47.62,47.72,134400.0,33.0462,33.0462,32.9286,32.9978,134400.0
2011-08-19 11:50:00,47.72,47.82,47.71,47.81,124200.0,32.9978,33.0669,32.9908,33.06,124200.0
2011-08-19 11:55:00,47.81,47.93,47.75,47.9,205100.0,33.06,33.143,33.0185,33.1222,205100.0
2011-08-19 12:00:00,47.89,47.94,47.75,47.76,172100.0,33.1153,33.1499,33.0185,33.0254,172100.0
2011-08-19 12:05:00,47.76,47.88,47.71,47.81,126800.0,33.0254,33.1084,32.9908,33.06,126800.0
2011-08-19 12:10:00,47.8,47.81,47.68,47.76,177300.0,33.0531,33.06,32.9701,33.0254,177300.0
2011-08-19 12:15:00,47.76,47.81,47.71,47.78,87200.0,33.0254,33.06,32.9908,33.0392,87200.0
2011-08-19 12:20:00,47.79,47.84,47.71,47.74,126200.0,33.0462,33.0807,32.9908,33.0116,126200.0
2011-08-19 12:25:00,47.73,47.79,47.72,47.79,86900.0,33.0047,33.0462,32.9978,33.0462,86900.0
2011-08-19 12:30:00,47.79,47.86,47.79,47.83,118000.0,33.0462,33.0946,33.0462,33.0738,118000.0
2011-08-19 12:35:00,47.84,47.93,47.83,47.83,134500.0,33.0807,33.143,33.0738,33.0738,134500.0
2011-08-19 12:40:00,47.83,47.93,47.8,47.88,97500.0,33.0738,33.143,33.0531,33.1084,97500.0
2011-08-19 12:45:00,47.87,47.99,47.87,47.95,145500.0,33.1015,33.1845,33.1015,33.1568,145500.0
2011-08-19 12:50:00,47.94,47.95,47.83,47.89,120400.0,33.1499,33.1568,33.0738,33.1153,120400.0
2011-08-19 12:55:00,47.9,47.92,47.78,47.79,109700.0,33.1222,33.136,33.0392,33.0462,109700.0
2011-08-19 13:00:00,47.79,47.8,47.61,47.64,205300.0,33.0462,33.0531,32.9217,32.9424,205300.0
2011-08-19 13:05:00,47.64,47.79,47.62,47.78,114900.0,32.9424,33.0462,32.9286,33.0392,114900.0
2011-08-19 13:10:00,47.78,47.86,47.74,47.81,108300.0,33.0392,33.0946,33.0116,33.06,108300.0
2011-08-19 13:15:00,47.81,47.86,47.79,47.82,121300.0,33.06,33.0946,33.0462,33.0669,121300.0
2011-08-19 13:20:00,47.82,47.82,47.7,47.7,119600.0,33.0669,33.0669,32.9839,32.9839,119600.0
2011-08-19 13:25:00,47.7,47.76,47.69,47.7,160400.0,32.9839,33.0254,32.977,32.9839,160400.0
2011-08-19 13:30:00,47.71,47.76,47.55,47.59,309200.0,32.9908,33.0254,32.8802,32.9079,309200.0
2011-08-19 13:35:00,47.59,47.64,47.54,47.55,156800.0,32.9079,32.9424,32.8733,32.8802,156800.0
2011-08-19 13:40:00,47.55,47.56,47.41,47.41,139200.0,32.8802,32.8871,32.7834,32.7834,139200.0
2011-08-19 13:45:00,47.42,47.64,47.39,47.6,150300.0,32.7903,32.9424,32.7696,32.9148,150300.0
2011-08-19 13:50:00,47.6,47.6,47.51,47.56,105300.0,32.9148,32.9148,32.8525,32.8871,105300.0
2011-08-19 13:55:00,47.56,47.68,47.54,47.59,139600.0,32.8871,32.9701,32.8733,32.9079,139600.0
2011-08-19 14:00:00,47.58,47.66,47.5,47.5,160100.0,32.9009,32.9563,32.8456,32.8456,160100.0
2011-08-19 14:05:00,47.49,47.53,47.34,47.44,244800.0,32.8387,32.8664,32.735,32.8041,244800.0
2011-08-19 14:10:00,47.44,47.44,47.29,47.38,233100.0,32.8041,32.8041,32.7004,32.7626,233100.0
2011-08-19 14:15:00,47.38,47.38,47.12,47.15,369800.0,32.7626,32.7626,32.5829,32.6036,369800.0
2011-08-19 14:20:00,47.15,47.15,47.0,47.05,386000.0,32.6036,32.6036,32.4999,32.5345,386000.0
2011-08-19 14:25:00,47.05,47.16,46.96,47.13,335700.0,32.5345,32.6105,32.4722,32.5898,335700.0
2011-08-19 14:30:00,47.13,47.16,46.96,46.96,290300.0,32.5898,32.6105,32.4722,32.4722,290300.0
2011-08-19 14:35:00,46.97,47.23,46.94,47.22,246700.0,32.4791,32.6589,32.4584,32.652,246700.0
2011-08-19 14:40:00,47.22,47.35,47.14,47.34,207500.0,32.652,32.7419,32.5967,32.735,207500.0
2011-08-19 14:45:00,47.33,47.33,47.05,47.08,292900.0,32.7281,32.7281,32.5345,32.5552,292900.0
2011-08-19 14:50:00,47.07,47.11,46.91,47.01,299800.0,32.5483,32.5759,32.4376,32.5068,299800.0
2011-08-19 14:55:00,47.0,47.09,46.95,47.02,202400.0,32.4999,32.5621,32.4653,32.5137,202400.0
2011-08-19 15:00:00,47.02,47.02,46.85,46.91,393600.0,32.5137,32.5137,32.3962,32.4376,393600.0
2011-08-19 15:05:00,46.91,47.03,46.84,46.85,298700.0,32.4376,32.5206,32.3892,32.3962,298700.0
2011-08-19 15:10:00,46.89,46.95,46.72,46.74,462100.0,32.4238,32.4653,32.3063,32.3201,462100.0
2011-08-19 15:15:00,46.74,46.74,46.51,46.62,524800.0,32.3201,32.3201,32.1611,32.2371,524800.0
2011-08-19 15:20:00,46.62,46.85,46.61,46.73,393600.0,32.2371,32.3962,32.2302,32.3132,393600.0
2011-08-19 15:25:00,46.74,46.92,46.73,46.8,403600.0,32.3201,32.4446,32.3132,32.3616,403600.0
2011-08-19 15:30:00,46.81,46.82,46.67,46.68,431700.0,32.3685,32.3754,32.2717,32.2786,431700.0
2011-08-19 15:35:00,46.68,46.71,46.59,46.6,458900.0,32.2786,32.2993,32.2164,32.2233,458900.0
2011-08-19 15:40:00,46.6,46.62,46.5,46.58,454500.0,32.2233,32.2371,32.1541,32.2095,454500.0
2011-08-19 15:45:00,46.56,46.66,46.55,46.65,598400.0,32.1956,32.2648,32.1887,32.2579,598400.0
2011-08-19 15:50:00,46.65,46.76,46.57,46.59,630700.0,32.2579,32.3339,32.2025,32.2164,630700.0
2011-08-19 15:55:00,46.59,46.59,46.44,46.51,979700.0,32.2164,32.2164,32.1126,32.1611,979700.0
2011-08-22 09:30:00,47.7,47.81,47.1,47.16,731800.0,32.9839,33.06,32.569,32.6105,731800.0
2011-08-22 09:35:00,47.11,47.18,46.94,47.13,203000.0,32.5759,32.6243,32.4584,32.5898,203000.0
2011-08-22 09:40:00,47.13,47.21,46.89,47.17,239900.0,32.5898,32.6451,32.4238,32.6174,239900.0
2011-08-22 09:45:00,47.17,47.48,47.09,47.44,240300.0,32.6174,32.8318,32.5621,32.8041,240300.0
2011-08-22 09:50:00,47.44,47.45,47.12,47.13,213100.0,32.8041,32.811,32.5829,32.5898,213100.0
2011-08-22 09:55:00,47.15,47.45,47.13,47.37,256500.0,32.6036,32.811,32.5898,32.7557,256500.0
2011-08-22 10:00:00,47.37,47.54,47.33,47.39,248300.0,32.7557,32.8733,32.7281,32.7696,248300.0
2011-08-22 10:05:00,47.38,47.38,46.96,46.96,307200.0,32.7626,32.7626,32.4722,32.4722,307200.0
2011-08-22 10:10:00,46.97,47.05,46.83,47.02,235800.0,32.4791,32.5345,32.3823,32.5137,235800.0
2011-08-22 10:15:00,47.02,47.24,46.96,47.17,179300.0,32.5137,32.6658,32.4722,32.6174,179300.0
2011-08-22 10:20:00,47.17,47.27,47.13,47.19,175000.0,32.6174,32.6866,32.5898,32.6313,175000.0
2011-08-22 10:25:00,47.19,47.28,47.1,47.23,167400.0,32.6313,32.6935,32.569,32.6589,167400.0
2011-08-22 10:30:00,47.21,47.37,47.21,47.36,126100.0,32.6451,32.7557,32.6451,32.7488,126100.0
2011-08-22 10:35:00,47.35,47.36,47.04,47.05,104800.0,32.7419,32.7488,32.5275,32.5345,104800.0
2011-08-22 10:40:00,47.06,47.11,46.92,46.94,151500.0,32.5414,32.5759,32.4446,32.4584,151500.0
2011-08-22 10:45:00,46.97,47.13,46.94,47.03,112100.0,32.4791,32.5898,32.4584,32.5206,112100.0
2011-08-22 10:50:00,47.03,47.17,46.77,46.77,143300.0,32.5206,32.6174,32.3408,32.3408,143300.0
2011-08-22 10:55:00,46.77,46.84,46.6,46.62,200200.0,32.3408,32.3892,32.2233,32.2371,200200.0
2011-08-22 11:00:00,46.6,46.83,46.57,46.74,194600.0,32.2233,32.3823,32.2025,32.3201,194600.0
2011-08-22 11:05:00,46.74,46.83,46.69,46.81,146200.0,32.3201,32.3823,32.2855,32.3685,146200.0
2011-08-22 11:10:00,46.81,46.81,46.69,46.79,152000.0,32.3685,32.3685,32.2855,32.3547,152000.0
2011-08-22 11:15:00,46.78,46.78,46.61,46.7,265300.0,32.3478,32.3478,32.2302,32.2924,265300.0
2011-08-22 11:20:00,46.69,46.69,46.52,46.55,170100.0,32.2855,32.2855,32.168,32.1887,170100.0
2011-08-22 11:25:00,46.55,46.68,46.5,46.68,94200.0,32.1887,32.2786,32.1541,32.2786,94200.0
2011-08-22 11:30:00,46.68,46.75,46.52,46.52,163900.0,32.2786,32.327,32.168,32.168,163900.0
2011-08-22 11:35:00,46.52,46.52,46.27,46.32,212800.0,32.168,32.168,31.9951,32.0297,212800.0
2011-08-22 11:40:00,46.32,46.32,46.1,46.12,351000.0,32.0297,32.0297,31.8775,31.8914,351000.0
2011-08-22 11:45:00,46.12,46.17,46.08,46.17,260400.0,31.8914,31.9259,31.8637,31.9259,260400.0
2011-08-22 11:50:00,46.15,46.15,45.98,46.08,344300.0,31.9121,31.9121,31.7946,31.8637,344300.0
2011-08-22 11:55:00,46.07,46.08,45.98,46.02,214000.0,31.8568,31.8637,31.7946,31.8222,214000.0
2011-08-22 12:00:00,46.03,46.08,45.98,46.05,266000.0,31.8291,31.8637,31.7946,31.843,266000.0
2011-08-22 12:05:00,46.05,46.17,46.03,46.16,211400.0,31.843,31.9259,31.8291,31.919,211400.0
2011-08-22 12:10:00,46.16,46.26,46.15,46.22,118600.0,31.919,31.9882,31.9121,31.9605,118600.0
2011-08-22 12:15:00,46.21,46.34,46.13,46.34,149300.0,31.9536,32.0435,31.8983,32.0435,149300.0
2011-08-22 12:20:00,46.35,46.48,46.31,46.31,172800.0,32.0504,32.1403,32.0228,32.0228,172800.0
2011-08-22 12:25:00,46.31,46.4,46.3,46.34,160300.0,32.0228,32.085,32.0158,32.0435,160300.0
2011-08-22 12:30:00,46.33,46.38,46.18,46.2,128900.0,32.0366,32.0712,31.9329,31.9467,128900.0
2011-08-22 12:35:00,46.2,46.34,46.2,46.33,76600.0,31.9467,32.0435,31.9467,32.0366,76600.0
2011-08-22 12:40:00,46.32,46.38,46.2,46.36,163400.0,32.0297,32.0712,31.9467,32.0573,163400.0
2011-08-22 12:45:00,46.35,46.6,46.34,46.56,107800.0,32.0504,32.2233,32.0435,32.1956,107800.0
2011-08-22 12:50:00,46.57,46.67,46.47,46.67,102400.0,32.2025,32.2717,32.1334,32.2717,102400.0
2011-08-22 12:55:00,46.67,46.79,46.67,46.74,102400.0,32.2717,32.3547,32.2717,32.3201,102400.0
2011-08-22 13:00:00,46.73,46.81,46.64,46.81,82800.0,32.3132,32.3685,32.2509,32.3685,82800.0
2011-08-22 13:05:00,46.82,46.92,46.74,46.81,197100.0,32.3754,32.4446,32.3201,32.3685,197100.0
2011-08-22 13:10:00,46.81,46.84,46.72,46.76,87500.0,32.3685,32.3892,32.3063,32.3339,87500.0
2011-08-22 13:15:00,46.75,46.86,46.71,46.85,93600.0,32.327,32.4031,32.2993,32.3962,93600.0
2011-08-22 13:20:00,46.85,46.92,46.78,46.87,130000.0,32.3962,32.4446,32.3478,32.41,130000.0
2011-08-22 13:25:00,46.86,46.87,46.71,46.73,87600.0,32.4031,32.41,32.2993,32.3132,87600.0
2011-08-22 13:30:00,46.74,46.76,46.5,46.5,249500.0,32.3201,32.3339,32.1541,32.1541,249500.0
2011-08-22 13:35:00,46.5,46.56,46.43,46.5,163700.0,32.1541,32.1956,32.1057,32.1541,163700.0
2011-08-22 13:40:00,46.5,46.55,46.46,46.46,123300.0,32.1541,32.1887,32.1265,32.1265,123300.0
2011-08-22 13:45:00,46.46,46.46,46.33,46.36,260500.0,32.1265,32.1265,32.0366,32.0573,260500.0
2011-08-22 13:50:00,46.39,46.43,46.23,46.28,209400.0,32.0781,32.1057,31.9674,32.002,209400.0
2011-08-22 13:55:00,46.29,46.49,46.29,46.48,102500.0,32.0089,32.1472,32.0089,32.1403,102500.0
2011-08-22 14:00:00,46.47,46.53,46.37,46.42,110800.0,32.1334,32.1749,32.0642,32.0988,110800.0
2011-08-22 14:05:00,46.42,46.59,46.41,46.54,75500.0,32.0988,32.2164,32.0919,32.1818,75500.0
2011-08-22 14:10:00,46.55,46.65,46.55,46.64,93700.0,32.1887,32.2579,32.1887,32.2509,93700.0
2011-08-22 14:15:00,46.64,46.79,46.46,46.5,203000.0,32.2509,32.3547,32.1265,32.1541,203000.0
2011-08-22 14:20:00,46.51,46.63,46.49,46.55,128600.0,32.1611,32.244,32.1472,32.1887,128600.0
2011-08-22 14:25:00,46.55,46.59,46.45,46.52,69700.0,32.1887,32.2164,32.1196,32.168,69700.0
2011-08-22 14:30:00,46.52,46.55,46.42,46.47,96600.0,32.168,32.1887,32.0988,32.1334,96600.0
2011-08-22 14:35:00,46.47,46.52,46.36,46.38,179900.0,32.1334,32.168,32.0573,32.0712,179900.0
2011-08-22 14:40:00,46.38,46.49,46.36,46.39,151900.0,32.0712,32.1472,32.0573,32.0781,151900.0
2011-08-22 14:45:00,46.39,46.43,46.35,46.36,109400.0,32.0781,32.1057,32.0504,32.0573,109400.0
2011-08-22 14:50:00,46.36,46.39,46.21,46.25,171100.0,32.0573,32.0781,31.9536,31.9813,171100.0
2011-08-22 14:55:00,46.25,46.35,46.24,46.26,135200.0,31.9813,32.0504,31.9743,31.9882,135200.0
2011-08-22 15:00:00,46.26,46.3,46.2,46.26,282200.0,31.9882,32.0158,31.9467,31.9882,282200.0
2011-08-22 15:05:00,46.26,46.46,46.25,46.34,115400.0,31.9882,32.1265,31.9813,32.0435,115400.0
2011-08-22 15:10:00,46.34,46.51,46.3,46.47,99700.0,32.0435,32.1611,32.0158,32.1334,99700.0
2011-08-22 15:15:00,46.47,46.54,46.42,46.44,131200.0,32.1334,32.1818,32.0988,32.1126,131200.0
2011-08-22 15:20:00,46.44,46.59,46.4,46.55,259200.0,32.1126,32.2164,32.085,32.1887,259200.0
2011-08-22 15:25:00,46.55,46.63,46.46,46.58,225300.0,32.1887,32.244,32.1265,32.2095,225300.0
2011-08-22 15:30:00,46.57,46.64,46.5,46.52,218200.0,32.2025,32.2509,32.1541,32.168,218200.0
2011-08-22 15:35:00,46.52,46.6,46.48,46.49,139800.0,32.168,32.2233,32.1403,32.1472,139800.0
2011-08-22 15:40:00,46.5,46.69,46.48,46.68,237400.0,32.1541,32.2855,32.1403,32.2786,237400.0
2011-08-22 15:45:00,46.69,46.71,46.47,46.51,351600.0,32.2855,32.2993,32.1334,32.1611,351600.0
2011-08-22 15:50:00,46.52,46.55,46.2,46.3,618000.0,32.168,32.1887,31.9467,32.0158,618000.0
2011-08-22 15:55:00,46.31,46.41,46.25,46.4,486400.0,32.0228,32.0919,31.9813,32.085,486400.0
2011-08-23 09:30:00,46.73,47.35,46.7,46.88,454400.0,32.3132,32.7419,32.2924,32.4169,454400.0
2011-08-23 09:35:00,46.88,47.2,46.75,46.9,233600.0,32.4169,32.6382,32.327,32.4307,233600.0
2011-08-23 09:40:00,46.9,46.9,46.67,46.74,304900.0,32.4307,32.4307,32.2717,32.3201,304900.0
2011-08-23 09:45:00,46.73,47.01,46.69,47.0,169700.0,32.3132,32.5068,32.2855,32.4999,169700.0
2011-08-23 09:50:00,47.0,47.15,46.9,46.95,160400.0,32.4999,32.6036,32.4307,32.4653,160400.0
2011-08-23 09:55:00,46.96,47.12,46.91,46.99,318100.0,32.4722,32.5829,32.4376,32.493,318100.0
2011-08-23 10:00:00,47.01,47.35,46.94,47.14,334800.0,32.5068,32.7419,32.4584,32.5967,334800.0
2011-08-23 10:05:00,47.19,47.46,47.05,47.43,323800.0,32.6313,32.818,32.5345,32.7972,323800.0
2011-08-23 10:10:00,47.44,47.54,47.28,47.33,371700.0,32.8041,32.8733,32.6935,32.7281,371700.0
2011-08-23 10:15:00,47.34,47.39,47.13,47.19,162100.0,32.735,32.7696,32.5898,32.6313,162100.0
2011-08-23 10:20:00,47.17,47.25,47.06,47.09,189500.0,32.6174,32.6728,32.5414,32.5621,189500.0
2011-08-23 10:25:00,47.12,47.21,47.07,47.13,161800.0,32.5829,32.6451,32.5483,32.5898,161800.0
2011-08-23 10:30:00,47.13,47.19,47.0,47.02,166600.0,32.5898,32.6313,32.4999,32.5137,166600.0
2011-08-23 10:35:00,47.04,47.19,47.01,47.19,144900.0,32.5275,32.6313,32.5068,32.6313,144900.0
2011-08-23 10:40:00,47.2,47.22,47.05,47.12,207800.0,32.6382,32.652,32.5345,32.5829,207800.0
2011-08-23 10:45:00,47.12,47.18,47.05,47.17,139800.0,32.5829,32.6243,32.5345,32.6174,139800.0
2011-08-23 10:50:00,47.18,47.2,46.92,46.95,203600.0,32.6243,32.6382,32.4446,32.4653,203600.0
2011-08-23 10:55:00,46.98,47.0,46.8,46.84,275900.0,32.4861,32.4999,32.3616,32.3892,275900.0
2011-08-23 11:00:00,46.83,46.92,46.78,46.8,247900.0,32.3823,32.4446,32.3478,32.3616,247900.0
2011-08-23 11:05:00,46.79,46.82,46.63,46.64,307500.0,32.3547,32.3754,32.244,32.2509,307500.0
2011-08-23 11:10:00,46.65,46.81,46.57,46.75,217100.0,32.2579,32.3685,32.2025,32.327,217100.0
2011-08-23 11:15:00,46.75,46.86,46.7,46.78,190900.0,32.327,32.4031,32.2924,32.3478,190900.0
2011-08-23 11:20:00,46.77,46.81,46.68,46.73,161600.0,32.3408,32.3685,32.2786,32.3132,161600.0
2011-08-23 11:25:00,46.71,46.84,46.71,46.8,194800.0,32.2993,32.3892,32.2993,32.3616,194800.0
2011-08-23 11:30:00,46.81,46.93,46.78,46.83,146200.0,32.3685,32.4515,32.3478,32.3823,146200.0
2011-08-23 11:35:00,46.82,47.06,46.81,47.04,175700.0,32.3754,32.5414,32.3685,32.5275,175700.0
2011-08-23 11:40:00,47.05,47.13,47.0,47.13,107500.0,32.5345,32.5898,32.4999,32.5898,107500.0
2011-08-23 11:45:00,47.11,47.27,47.11,47.2,218300.0,32.5759,32.6866,32.5759,32.6382,218300.0
2011-08-23 11:50:00,47.2,47.32,47.2,47.26,113900.0,32.6382,32.7212,32.6382,32.6797,113900.0
2011-08-23 11:55:00,47.26,47.42,47.26,47.42,166900.0,32.6797,32.7903,32.6797,32.7903,166900.0
2011-08-23 12:00:00,47.42,47.43,47.24,47.3,158800.0,32.7903,32.7972,32.6658,32.7073,158800.0
2011-08-23 12:05:00,47.3,47.4,47.25,47.4,109600.0,32.7073,32.7765,32.6728,32.7765,109600.0
2011-08-23 12:10:00,47.41,47.44,47.28,47.33,63600.0,32.7834,32.8041,32.6935,32.7281,63600.0
2011-08-23 12:15:00,47.34,47.37,47.21,47.24,142400.0,32.735,32.7557,32.6451,32.6658,142400.0
2011-08-23 12:20:00,47.25,47.33,47.22,47.27,95700.0,32.6728,32.7281,32.652,32.6866,95700.0
2011-08-23 12:25:00,47.27,47.33,47.21,47.28,68000.0,32.6866,32.7281,32.6451,32.6935,68000.0
2011-08-23 12:30:00,47.28,47.41,47.26,47.3,68000.0,32.6935,32.7834,32.6797,32.7073,68000.0
2011-08-23 12:35:00,47.3,47.39,47.28,47.37,92300.0,32.7073,32.7696,32.6935,32.7557,92300.0
2011-08-23 12:40:00,47.36,47.52,47.34,47.51,142600.0,32.7488,32.8595,32.735,32.8525,142600.0
2011-08-23 12:45:00,47.51,47.55,47.42,47.42,92000.0,32.8525,32.8802,32.7903,32.7903,92000.0
2011-08-23 12:50:00,47.42,47.63,47.42,47.61,88100.0,32.7903,32.9355,32.7903,32.9217,88100.0
2011-08-23 12:55:00,47.61,47.64,47.52,47.52,100900.0,32.9217,32.9424,32.8595,32.8595,100900.0
2011-08-23 13:00:00,47.53,47.66,47.53,47.65,195800.0,32.8664,32.9563,32.8664,32.9493,195800.0
2011-08-23 13:05:00,47.66,47.71,47.52,47.52,129100.0,32.9563,32.9908,32.8595,32.8595,129100.0
2011-08-23 13:10:00,47.52,47.6,47.46,47.58,104700.0,32.8595,32.9148,32.818,32.9009,104700.0
2011-08-23 13:15:00,47.56,47.63,47.54,47.59,96300.0,32.8871,32.9355,32.8733,32.9079,96300.0
2011-08-23 13:20:00,47.6,47.7,47.48,47.49,155000.0,32.9148,32.9839,32.8318,32.8387,155000.0
2011-08-23 13:25:00,47.49,47.58,47.48,47.52,70200.0,32.8387,32.9009,32.8318,32.8595,70200.0
2011-08-23 13:30:00,47.52,47.58,47.41,47.41,67000.0,32.8595,32.9009,32.7834,32.7834,67000.0
2011-08-23 13:35:00,47.42,47.52,47.4,47.44,68800.0,32.7903,32.8595,32.7765,32.8041,68800.0
2011-08-23 13:40:00,47.44,47.45,47.3,47.4,151700.0,32.8041,32.811,32.7073,32.7765,151700.0
2011-08-23 13:45:00,47.4,47.48,47.39,47.44,157600.0,32.7765,32.8318,32.7696,32.8041,157600.0
2011-08-23 13:50:00,47.44,47.48,47.06,47.23,228200.0,32.8041,32.8318,32.5414,32.6589,228200.0
2011-08-23 13:55:00,47.23,47.28,47.08,47.21,256900.0,32.6589,32.6935,32.5552,32.6451,256900.0
2011-08-23 14:00:00,47.23,47.39,47.17,47.39,142700.0,32.6589,32.7696,32.6174,32.7696,142700.0
2011-08-23 14:05:00,47.38,47.42,47.22,47.27,109200.0,32.7626,32.7903,32.652,32.6866,109200.0
2011-08-23 14:10:00,47.26,47.34,47.11,47.14,117800.0,32.6797,32.735,32.5759,32.5967,117800.0
2011-08-23 14:15:00,47.15,47.27,47.14,47.26,155900.0,32.6036,32.6866,32.5967,32.6797,155900.0
2011-08-23 14:20:00,47.26,47.26,47.1,47.19,107200.0,32.6797,32.6797,32.569,32.6313,107200.0
2011-08-23 14:25:00,47.19,47.49,47.18,47.39,100100.0,32.6313,32.8387,32.6243,32.7696,100100.0
2011-08-23 14:30:00,47.39,47.55,47.36,47.46,127800.0,32.7696,32.8802,32.7488,32.818,127800.0
2011-08-23 14:35:00,47.46,47.55,47.36,47.47,146900.0,32.818,32.8802,32.7488,32.8249,146900.0
2011-08-23 14:40:00,47.46,47.53,47.38,47.5,107200.0,32.818,32.8664,32.7626,32.8456,107200.0
2011-08-23 14:45:00,47.49,47.58,47.48,47.58,59700.0,32.8387,32.9009,32.8318,32.9009,59700.0
2011-08-23 14:50:00,47.58,47.63,47.55,47.59,70000.0,32.9009,32.9355,32.8802,32.9079,70000.0
2011-08-23 14:55:00,47.59,47.64,47.54,47.63,93800.0,32.9079,32.9424,32.8733,32.9355,93800.0
2011-08-23 15:00:00,47.63,47.91,47.62,47.85,194200.0,32.9355,33.1291,32.9286,33.0876,194200.0
2011-08-23 15:05:00,47.85,47.96,47.76,47.95,174700.0,33.0876,33.1637,33.0254,33.1568,174700.0
2011-08-23 15:10:00,47.95,48.0,47.87,47.97,226400.0,33.1568,33.1914,33.1015,33.1706,226400.0
2011-08-23 15:15:00,47.97,47.98,47.85,47.91,155700.0,33.1706,33.1775,33.0876,33.1291,155700.0
2011-08-23 15:20:00,47.93,48.03,47.91,48.0,320900.0,33.143,33.2121,33.1291,33.1914,320900.0
2011-08-23 15:25:00,48.01,48.03,47.8,47.83,283800.0,33.1983,33.2121,33.0531,33.0738,283800.0
2011-08-23 15:30:00,47.83,47.89,47.74,47.8,177500.0,33.0738,33.1153,33.0116,33.0531,177500.0
2011-08-23 15:35:00,47.81,47.95,47.81,47.92,287900.0,33.06,33.1568,33.06,33.136,287900.0
2011-08-23 15:40:00,47.92,48.01,47.84,47.94,221100.0,33.136,33.1983,33.0807,33.1499,221100.0
2011-08-23 15:45:00,47.94,48.01,47.9,47.96,218800.0,33.1499,33.1983,33.1222,33.1637,218800.0
2011-08-23 15:50:00,47.95,48.0,47.82,47.89,327900.0,33.1568,33.1914,33.0669,33.1153,327900.0
2011-08-23 15:55:00,47.89,48.06,47.88,48.06,727500.0,33.1153,33.2329,33.1084,33.2329,727500.0
2011-08-24 09:30:00,48.32,48.33,47.65,47.94,476700.0,33.5625,33.5695,33.0971,33.2986,476700.0
2011-08-24 09:35:00,47.92,47.96,47.61,47.66,274300.0,33.2847,33.3125,33.0694,33.1041,274300.0
2011-08-24 09:40:00,47.65,47.77,47.63,47.75,245500.0,33.0971,33.1805,33.0833,33.1666,245500.0
2011-08-24 09:45:00,47.76,47.88,47.65,47.73,385100.0,33.1736,33.2569,33.0971,33.1527,385100.0
2011-08-24 09:50:00,47.75,47.95,47.74,47.89,210400.0,33.1666,33.3055,33.1597,33.2638,210400.0
2011-08-24 09:55:00,47.89,48.1,47.86,48.09,222200.0,33.2638,33.4097,33.243,33.4028,222200.0
2011-08-24 10:00:00,48.08,48.25,48.05,48.16,396800.0,33.3958,33.5139,33.375,33.4514,396800.0
2011-08-24 10:05:00,48.14,48.18,47.94,47.94,318800.0,33.4375,33.4653,33.2986,33.2986,318800.0
2011-08-24 10:10:00,47.95,48.08,47.79,47.79,263900.0,33.3055,33.3958,33.1944,33.1944,263900.0
2011-08-24 10:15:00,47.8,47.87,47.66,47.7,231500.0,33.2013,33.25,33.1041,33.1319,231500.0
2011-08-24 10:20:00,47.7,47.72,47.42,47.51,261400.0,33.1319,33.1458,32.9374,32.9999,261400.0
2011-08-24 10:25:00,47.51,47.6,47.39,47.4,244900.0,32.9999,33.0624,32.9166,32.9235,244900.0
2011-08-24 10:30:00,47.42,47.54,47.26,47.37,349400.0,32.9374,33.0207,32.8263,32.9027,349400.0
2011-08-24 10:35:00,47.38,47.46,47.35,47.44,261500.0,32.9096,32.9652,32.8888,32.9513,261500.0
2011-08-24 10:40:00,47.44,47.45,47.34,47.41,212700.0,32.9513,32.9582,32.8818,32.9304,212700.0
2011-08-24 10:45:00,47.41,47.43,47.3,47.32,153800.0,32.9304,32.9443,32.854,32.8679,153800.0
2011-08-24 10:50:00,47.33,47.4,47.29,47.38,197800.0,32.8749,32.9235,32.8471,32.9096,197800.0
2011-08-24 10:55:00,47.37,47.38,47.24,47.25,151000.0,32.9027,32.9096,32.8124,32.8193,151000.0
2011-08-24 11:00:00,47.25,47.31,47.14,47.24,109700.0,32.8193,32.861,32.7429,32.8124,109700.0
2011-08-24 11:05:00,47.25,47.37,47.23,47.36,164900.0,32.8193,32.9027,32.8054,32.8957,164900.0
2011-08-24 11:10:00,47.36,47.48,47.36,47.47,150800.0,32.8957,32.9791,32.8957,32.9721,150800.0
2011-08-24 11:15:00,47.46,47.47,47.3,47.38,120800.0,32.9652,32.9721,32.854,32.9096,120800.0
2011-08-24 11:20:00,47.37,47.47,47.35,47.43,194700.0,32.9027,32.9721,32.8888,32.9443,194700.0
2011-08-24 11:25:00,47.43,47.58,47.4,47.54,201500.0,32.9443,33.0485,32.9235,33.0207,201500.0
2011-08-24 11:30:00,47.54,47.59,47.38,47.56,197000.0,33.0207,33.0555,32.9096,33.0346,197000.0
2011-08-24 11:35:00,47.56,47.71,47.56,47.69,138500.0,33.0346,33.1388,33.0346,33.1249,138500.0
2011-08-24 11:40:00,47.68,47.72,47.55,47.58,73400.0,33.118,33.1458,33.0277,33.0485,73400.0
2011-08-24 11:45:00,47.59,47.59,47.42,47.55,86400.0,33.0555,33.0555,32.9374,33.0277,86400.0
2011-08-24 11:50:00,47.56,47.64,47.45,47.56,105500.0,33.0346,33.0902,32.9582,33.0346,105500.0
2011-08-24 11:55:00,47.57,47.62,47.4,47.44,75200.0,33.0416,33.0763,32.9235,32.9513,75200.0
2011-08-24 12:00:00,47.42,47.42,47.23,47.26,118500.0,32.9374,32.9374,32.8054,32.8263,118500.0
2011-08-24 12:05:00,47.26,47.27,47.16,47.16,78400.0,32.8263,32.8332,32.7568,32.7568,78400.0
2011-08-24 12:10:00,47.18,47.23,47.0,47.07,208500.0,32.7707,32.8054,32.6457,32.6943,208500.0
2011-08-24 12:15:00,47.07,47.15,47.06,47.06,143800.0,32.6943,32.7499,32.6873,32.6873,143800.0
2011-08-24 12:20:00,47.06,47.15,47.04,47.12,86500.0,32.6873,32.7499,32.6734,32.729,86500.0
2011-08-24 12:25:00,47.12,47.12,46.88,46.96,315000.0,32.729,32.729,32.5623,32.6179,315000.0
2011-08-24 12:30:00,46.96,47.05,46.93,46.97,179500.0,32.6179,32.6804,32.597,32.6248,179500.0
2011-08-24 12:35:00,46.97,47.08,46.95,47.02,65900.0,32.6248,32.7012,32.6109,32.6596,65900.0
2011-08-24 12:40:00,47.01,47.1,46.97,47.02,84500.0,32.6526,32.7151,32.6248,32.6596,84500.0
2011-08-24 12:45:00,47.01,47.11,46.98,47.06,112200.0,32.6526,32.7221,32.6318,32.6873,112200.0
2011-08-24 12:50:00,47.05,47.19,47.05,47.17,81300.0,32.6804,32.7776,32.6804,32.7637,81300.0
2011-08-24 12:55:00,47.17,47.34,47.17,47.3,80000.0,32.7637,32.8818,32.7637,32.854,80000.0
2011-08-24 13:00:00,47.29,47.44,47.22,47.36,85800.0,32.8471,32.9513,32.7985,32.8957,85800.0
2011-08-24 13:05:00,47.36,47.4,47.29,47.29,48600.0,32.8957,32.9235,32.8471,32.8471,48600.0
2011-08-24 13:10:00,47.28,47.43,47.27,47.4,62900.0,32.8401,32.9443,32.8332,32.9235,62900.0
2011-08-24 13:15:00,47.41,47.54,47.41,47.52,59300.0,32.9304,33.0207,32.9304,33.0069,59300.0
2011-08-24 13:20:00,47.52,47.73,47.51,47.64,132600.0,33.0069,33.1527,32.9999,33.0902,132600.0
2011-08-24 13:25:00,47.63,47.7,47.55,47.62,60200.0,33.0833,33.1319,33.0277,33.0763,60200.0
2011-08-24 13:30:00,47.62,47.66,47.5,47.52,79400.0,33.0763,33.1041,32.993,33.0069,79400.0
2011-08-24 13:35:00,47.53,47.65,47.53,47.54,65000.0,33.0138,33.0971,33.0138,33.0207,65000.0
2011-08-24 13:40:00,47.54,47.55,47.42,47.44,169400.0,33.0207,33.0277,32.9374,32.9513,169400.0
2011-08-24 13:45:00,47.44,47.46,47.29,47.32,167000.0,32.9513,32.9652,32.8471,32.8679,167000.0
2011-08-24 13:50:00,47.31,47.32,47.2,47.27,125800.0,32.861,32.8679,32.7846,32.8332,125800.0
2011-08-24 13:55:00,47.27,47.46,47.25,47.45,101200.0,32.8332,32.9652,32.8193,32.9582,101200.0
2011-08-24 14:00:00,47.45,47.47,47.38,47.45,87900.0,32.9582,32.9721,32.9096,32.9582,87900.0
2011-08-24 14:05:00,47.43,47.52,47.37,47.47,91400.0,32.9443,33.0069,32.9027,32.9721,91400.0
2011-08-24 14:10:00,47.47,47.57,47.45,47.52,137200.0,32.9721,33.0416,32.9582,33.0069,137200.0
2011-08-24 14:15:00,47.52,47.52,47.37,47.43,112800.0,33.0069,33.0069,32.9027,32.9443,112800.0
2011-08-24 14:20:00,47.43,47.43,47.26,47.3,143500.0,32.9443,32.9443,32.8263,32.854,143500.0
2011-08-24 14:25:00,47.29,47.37,47.22,47.3,116100.0,32.8471,32.9027,32.7985,32.854,116100.0
2011-08-24 14:30:00,47.3,47.42,47.29,47.39,85800.0,32.854,32.9374,32.8471,32.9166,85800.0
2011-08-24 14:35:00,47.39,47.45,47.35,47.44,76000.0,32.9166,32.9582,32.8888,32.9513,76000.0
2011-08-24 14:40:00,47.45,47.53,47.43,47.47,242600.0,32.9582,33.0138,32.9443,32.9721,242600.0
2011-08-24 14:45:00,47.47,47.51,47.43,47.45,63900.0,32.9721,32.9999,32.9443,32.9582,63900.0
2011-08-24 14:50:00,47.44,47.54,47.41,47.53,107100.0,32.9513,33.0207,32.9304,33.0138,107100.0
2011-08-24 14:55:00,47.53,47.57,47.47,47.55,134800.0,33.0138,33.0416,32.9721,33.0277,134800.0
2011-08-24 15:00:00,47.55,47.58,47.48,47.58,125200.0,33.0277,33.0485,32.9791,33.0485,125200.0
2011-08-24 15:05:00,47.57,47.6,47.48,47.5,126900.0,33.0416,33.0624,32.9791,32.993,126900.0
2011-08-24 15:10:00,47.49,47.66,47.48,47.66,101700.0,32.986,33.1041,32.9791,33.1041,101700.0
2011-08-24 15:15:00,47.66,47.8,47.65,47.78,340100.0,33.1041,33.2013,33.0971,33.1874,340100.0
2011-08-24 15:20:00,47.74,47.87,47.72,47.8,163500.0,33.1597,33.25,33.1458,33.2013,163500.0
2011-08-24 15:25:00,47.81,47.87,47.77,47.81,190400.0,33.2083,33.25,33.1805,33.2083,190400.0
2011-08-24 15:30:00,47.82,48.01,47.82,47.99,253000.0,33.2152,33.3472,33.2152,33.3333,253000.0
2011-08-24 15:35:00,47.99,48.02,47.9,47.93,184300.0,33.3333,33.3541,33.2708,33.2916,184300.0
2011-08-24 15:40:00,47.92,48.14,47.9,48.1,279800.0,33.2847,33.4375,33.2708,33.4097,279800.0
2011-08-24 15:45:00,48.11,48.11,47.97,48.0,183500.0,33.4167,33.4167,33.3194,33.3403,183500.0
2011-08-24 15:50:00,48.01,48.07,47.88,47.92,479700.0,33.3472,33.3889,33.2569,33.2847,479700.0
2011-08-24 15:55:00,47.92,47.98,47.86,47.94,535800.0,33.2847,33.3264,33.243,33.2986,535800.0
2011-08-25 09:30:00,48.16,48.25,47.85,47.98,281500.0,33.4514,33.5139,33.2361,33.3264,281500.0
2011-08-25 09:35:00,47.98,48.22,47.9,48.04,204300.0,33.3264,33.4931,33.2708,33.368,204300.0
2011-08-25 09:40:00,48.02,48.35,47.97,48.34,160700.0,33.3541,33.5834,33.3194,33.5764,160700.0
2011-08-25 09:45:00,48.34,48.55,48.34,48.46,248400.0,33.5764,33.7223,33.5764,33.6598,248400.0
2011-08-25 09:50:00,48.46,48.52,48.19,48.36,294600.0,33.6598,33.7014,33.4722,33.5903,294600.0
2011-08-25 09:55:00,48.33,48.43,48.18,48.36,217400.0,33.5695,33.6389,33.4653,33.5903,217400.0
2011-08-25 10:00:00,48.37,48.38,48.1,48.16,435600.0,33.5973,33.6042,33.4097,33.4514,435600.0
2011-08-25 10:05:00,48.15,48.36,48.1,48.35,248500.0,33.4444,33.5903,33.4097,33.5834,248500.0
2011-08-25 10:10:00,48.35,48.39,48.1,48.27,163400.0,33.5834,33.6111,33.4097,33.5278,163400.0
2011-08-25 10:15:00,48.26,48.35,48.07,48.11,163100.0,33.5208,33.5834,33.3889,33.4167,163100.0
2011-08-25 10:20:00,48.1,48.11,47.77,47.89,240200.0,33.4097,33.4167,33.1805,33.2638,240200.0
2011-08-25 10:25:00,47.88,47.91,47.69,47.87,164500.0,33.2569,33.2777,33.1249,33.25,164500.0
2011-08-25 10:30:00,47.86,47.97,47.75,47.79,162800.0,33.243,33.3194,33.1666,33.1944,162800.0
2011-08-25 10:35:00,47.8,47.84,47.64,47.7,144600.0,33.2013,33.2291,33.0902,33.1319,144600.0
2011-08-25 10:40:00,47.71,47.77,47.6,47.65,100200.0,33.1388,33.1805,33.0624,33.0971,100200.0
2011-08-25 10:45:00,47.65,47.65,47.45,47.51,204000.0,33.0971,33.0971,32.9582,32.9999,204000.0
2011-08-25 10:50:00,47.52,47.68,47.47,47.49,161900.0,33.0069,33.118,32.9721,32.986,161900.0
2011-08-25 10:55:00,47.47,47.54,47.41,47.43,164800.0,32.9721,33.0207,32.9304,32.9443,164800.0
2011-08-25 11:00:00,47.43,47.69,47.43,47.64,129500.0,32.9443,33.1249,32.9443,33.0902,129500.0
2011-08-25 11:05:00,47.66,47.66,47.4,47.42,126300.0,33.1041,33.1041,32.9235,32.9374,126300.0
2011-08-25 11:10:00,47.41,47.57,47.36,47.52,171700.0,32.9304,33.0416,32.8957,33.0069,171700.0
2011-08-25 11:15:00,47.51,47.64,47.46,47.53,111800.0,32.9999,33.0902,32.9652,33.0138,111800.0
2011-08-25 11:20:00,47.54,47.69,47.53,47.68,85200.0,33.0207,33.1249,33.0138,33.118,85200.0
2011-08-25 11:25:00,47.68,47.68,47.5,47.55,142500.0,33.118,33.118,32.993,33.0277,142500.0
2011-08-25 11:30:00,47.55,47.63,47.5,47.54,96500.0,33.0277,33.0833,32.993,33.0207,96500.0
2011-08-25 11:35:00,47.55,47.58,47.36,47.38,95600.0,33.0277,33.0485,32.8957,32.9096,95600.0
2011-08-25 11:40:00,47.4,47.45,47.33,47.37,74200.0,32.9235,32.9582,32.8749,32.9027,74200.0
2011-08-25 11:45:00,47.37,47.5,47.3,47.5,72500.0,32.9027,32.993,32.854,32.993,72500.0
2011-08-25 11:50:00,47.5,47.55,47.47,47.52,53600.0,32.993,33.0277,32.9721,33.0069,53600.0
2011-08-25 11:55:00,47.54,47.65,47.54,47.61,70400.0,33.0207,33.0971,33.0207,33.0694,70400.0
2011-08-25 12:00:00,47.61,47.68,47.57,47.58,79900.0,33.0694,33.118,33.0416,33.0485,79900.0
2011-08-25 12:05:00,47.58,47.62,47.53,47.58,108500.0,33.0485,33.0763,33.0138,33.0485,108500.0
2011-08-25 12:10:00,47.58,47.65,47.57,47.61,67300.0,33.0485,33.0971,33.0416,33.0694,67300.0
2011-08-25 12:15:00,47.61,47.63,47.44,47.45,47800.0,33.0694,33.0833,32.9513,32.9582,47800.0
2011-08-25 12:20:00,47.45,47.48,47.33,47.39,65600.0,32.9582,32.9791,32.8749,32.9166,65600.0
2011-08-25 12:25:00,47.39,47.44,47.37,47.42,45500.0,32.9166,32.9513,32.9027,32.9374,45500.0
2011-08-25 12:30:00,47.42,47.42,47.29,47.31,134100.0,32.9374,32.9374,32.8471,32.861,134100.0
2011-08-25 12:35:00,47.31,47.34,47.22,47.32,112200.0,32.861,32.8818,32.7985,32.8679,112200.0
2011-08-25 12:40:00,47.34,47.34,47.2,47.22,74600.0,32.8818,32.8818,32.7846,32.7985,74600.0
2011-08-25 12:45:00,47.22,47.27,47.13,47.24,84100.0,32.7985,32.8332,32.736,32.8124,84100.0
2011-08-25 12:50:00,47.25,47.28,47.13,47.24,88400.0,32.8193,32.8401,32.736,32.8124,88400.0
2011-08-25 12:55:00,47.23,47.27,47.18,47.27,75200.0,32.8054,32.8332,32.7707,32.8332,75200.0
2011-08-25 13:00:00,47.26,47.33,47.23,47.27,62400.0,32.8263,32.8749,32.8054,32.8332,62400.0
2011-08-25 13:05:00,47.28,47.36,47.24,47.26,114100.0,32.8401,32.8957,32.8124,32.8263,114100.0
2011-08-25 13:10:00,47.25,47.32,47.24,47.28,62900.0,32.8193,32.8679,32.8124,32.8401,62900.0
2011-08-25 13:15:00,47.28,47.35,47.21,47.34,115400.0,32.8401,32.8888,32.7915,32.8818,115400.0
2011-08-25 13:20:00,47.34,47.48,47.34,47.41,101300.0,32.8818,32.9791,32.8818,32.9304,101300.0
2011-08-25 13:25:00,47.43,47.43,47.3,47.41,79200.0,32.9443,32.9443,32.854,32.9304,79200.0
2011-08-25 13:30:00,47.42,47.44,47.33,47.34,134900.0,32.9374,32.9513,32.8749,32.8818,134900.0
2011-08-25 13:35:00,47.34,47.41,47.28,47.41,83300.0,32.8818,32.9304,32.8401,32.9304,83300.0
2011-08-25 13:40:00,47.41,47.42,47.32,47.35,73100.0,32.9304,32.9374,32.8679,32.8888,73100.0
2011-08-25 13:45:00,47.34,47.38,47.2,47.24,148300.0,32.8818,32.9096,32.7846,32.8124,148300.0
2011-08-25 13:50:00,47.24,47.3,47.22,47.24,60800.0,32.8124,32.854,32.7985,32.8124,60800.0
2011-08-25 13:55:00,47.23,47.4,47.21,47.38,68700.0,32.8054,32.9235,32.7915,32.9096,68700.0
2011-08-25 14:00:00,47.39,47.42,47.3,47.36,75400.0,32.9166,32.9374,32.854,32.8957,75400.0
2011-08-25 14:05:00,47.35,47.37,47.21,47.26,91400.0,32.8888,32.9027,32.7915,32.8263,91400.0
2011-08-25 14:10:00,47.26,47.3,47.18,47.2,102600.0,32.8263,32.854,32.7707,32.7846,102600.0
2011-08-25 14:15:00,47.2,47.3,47.16,47.29,240100.0,32.7846,32.854,32.7568,32.8471,240100.0
2011-08-25 14:20:00,47.29,47.3,47.08,47.08,240600.0,32.8471,32.854,32.7012,32.7012,240600.0
2011-08-25 14:25:00,47.08,47.1,47.0,47.08,163300.0,32.7012,32.7151,32.6457,32.7012,163300.0
2011-08-25 14:30:00,47.08,47.1,47.04,47.09,92400.0,32.7012,32.7151,32.6734,32.7082,92400.0
2011-08-25 14:35:00,47.09,47.11,47.01,47.08,178000.0,32.7082,32.7221,32.6526,32.7012,178000.0
2011-08-25 14:40:00,47.07,47.1,47.03,47.07,97000.0,32.6943,32.7151,32.6665,32.6943,97000.0
2011-08-25 14:45:00,47.07,47.13,47.02,47.03,111200.0,32.6943,32.736,32.6596,32.6665,111200.0
2011-08-25 14:50:00,47.04,47.06,46.96,47.01,158000.0,32.6734,32.6873,32.6179,32.6526,158000.0
2011-08-25 14:55:00,47.02,47.03,46.91,46.92,138400.0,32.6596,32.6665,32.5832,32.5901,138400.0
2011-08-25 15:00:00,46.91,47.0,46.83,46.96,178600.0,32.5832,32.6457,32.5276,32.6179,178600.0
2011-08-25 15:05:00,46.96,47.13,46.96,47.09,185000.0,32.6179,32.736,32.6179,32.7082,185000.0
2011-08-25 15:10:00,47.08,47.14,47.03,47.12,147600.0,32.7012,32.7429,32.6665,32.729,147600.0
2011-08-25 15:15:00,47.12,47.23,47.09,47.2,233300.0,32.729,32.8054,32.7082,32.7846,233300.0
2011-08-25 15:20:00,47.21,47.27,47.19,47.2,146200.0,32.7915,32.8332,32.7776,32.7846,146200.0
2011-08-25 15:25:00,47.2,47.21,47.07,47.09,159500.0,32.7846,32.7915,32.6943,32.7082,159500.0
2011-08-25 15:30:00,47.09,47.15,47.0,47.0,208400.0,32.7082,32.7499,32.6457,32.6457,208400.0
2011-08-25 15:35:00,47.0,47.04,46.89,46.96,187100.0,32.6457,32.6734,32.5693,32.6179,187100.0
2011-08-25 15:40:00,46.97,46.97,46.8,46.81,258300.0,32.6248,32.6248,32.5067,32.5137,258300.0
2011-08-25 15:45:00,46.81,47.03,46.78,47.0,288500.0,32.5137,32.6665,32.4929,32.6457,288500.0
2011-08-25 15:50:00,47.0,47.04,46.88,46.96,337100.0,32.6457,32.6734,32.5623,32.6179,337100.0
2011-08-25 15:55:00,46.97,47.06,46.93,46.95,595800.0,32.6248,32.6873,32.597,32.6109,595800.0
2011-08-26 09:30:00,46.95,47.12,46.86,47.08,298800.0,32.6109,32.729,32.5484,32.7012,298800.0
2011-08-26 09:35:00,47.06,47.2,46.92,46.93,162200.0,32.6873,32.7846,32.5901,32.597,162200.0
2011-08-26 09:40:00,46.93,46.99,46.79,46.85,139500.0,32.597,32.6387,32.4998,32.5415,139500.0
2011-08-26 09:45:00,46.85,46.85,46.67,46.78,179100.0,32.5415,32.5415,32.4165,32.4929,179100.0
2011-08-26 09:50:00,46.79,46.93,46.64,46.77,168300.0,32.4998,32.597,32.3956,32.4859,168300.0
2011-08-26 09:55:00,46.77,47.03,46.77,46.98,114100.0,32.4859,32.6665,32.4859,32.6318,114100.0
2011-08-26 10:00:00,46.98,46.99,46.5,46.68,289700.0,32.6318,32.6387,32.2984,32.4234,289700.0
2011-08-26 10:05:00,46.68,46.68,46.29,46.49,237700.0,32.4234,32.4234,32.1525,32.2914,237700.0
2011-08-26 10:10:00,46.48,46.76,46.38,46.62,239900.0,32.2845,32.479,32.215,32.3817,239900.0
2011-08-26 10:15:00,46.63,46.96,46.62,46.9,175800.0,32.3887,32.6179,32.3817,32.5762,175800.0
2011-08-26 10:20:00,46.9,47.35,46.86,47.32,271300.0,32.5762,32.8888,32.5484,32.8679,271300.0
2011-08-26 10:25:00,47.34,47.72,47.3,47.63,471500.0,32.8818,33.1458,32.854,33.0833,471500.0
2011-08-26 10:30:00,47.59,47.78,47.53,47.6,655900.0,33.0555,33.1874,33.0138,33.0624,655900.0
2011-08-26 10:35:00,47.6,47.78,47.46,47.67,216900.0,33.0624,33.1874,32.9652,33.111,216900.0
2011-08-26 10:40:00,47.66,47.98,47.62,47.97,219300.0,33.1041,33.3264,33.0763,33.3194,219300.0
2011-08-26 10:45:00,47.98,48.53,47.92,48.4,530800.0,33.3264,33.7084,33.2847,33.6181,530800.0
2011-08-26 10:50:00,48.4,48.57,48.37,48.49,577400.0,33.6181,33.7362,33.5973,33.6806,577400.0
2011-08-26 10:55:00,48.5,48.58,48.38,48.39,611400.0,33.6875,33.7431,33.6042,33.6111,611400.0
2011-08-26 11:00:00,48.39,48.74,48.33,48.67,427100.0,33.6111,33.8542,33.5695,33.8056,427100.0
2011-08-26 11:05:00,48.67,48.92,48.63,48.9,417800.0,33.8056,33.9793,33.7778,33.9654,417800.0
2011-08-26 11:10:00,48.9,49.13,48.87,49.12,449500.0,33.9654,34.1251,33.9445,34.1182,449500.0
2011-08-26 11:15:00,49.12,49.3,49.08,49.19,606100.0,34.1182,34.2432,34.0904,34.1668,606100.0
2011-08-26 11:20:00,49.2,49.35,49.15,49.21,399600.0,34.1738,34.2779,34.139,34.1807,399600.0
2011-08-26 11:25:00,49.21,49.3,49.0,49.04,471800.0,34.1807,34.2432,34.0348,34.0626,471800.0
2011-08-26 11:30:00,49.03,49.09,48.97,49.08,208200.0,34.0557,34.0974,34.014,34.0904,208200.0
2011-08-26 11:35:00,49.07,49.14,48.98,48.98,215000.0,34.0835,34.1321,34.021,34.021,215000.0
2011-08-26 11:40:00,48.97,48.98,48.86,48.95,179700.0,34.014,34.021,33.9376,34.0001,179700.0
2011-08-26 11:45:00,48.94,49.04,48.82,48.86,345000.0,33.9932,34.0626,33.9098,33.9376,345000.0
2011-08-26 11:50:00,48.85,49.0,48.83,48.99,149300.0,33.9307,34.0348,33.9168,34.0279,149300.0
2011-08-26 11:55:00,49.0,49.16,48.94,49.1,243100.0,34.0348,34.146,33.9932,34.1043,243100.0
2011-08-26 12:00:00,49.09,49.31,49.08,49.29,313600.0,34.0974,34.2502,34.0904,34.2363,313600.0
2011-08-26 12:05:00,49.28,49.4,49.22,49.39,234100.0,34.2293,34.3127,34.1877,34.3057,234100.0
2011-08-26 12:10:00,49.39,49.56,49.38,49.45,298800.0,34.3057,34.4238,34.2988,34.3474,298800.0
2011-08-26 12:15:00,49.46,49.5,49.31,49.35,258700.0,34.3544,34.3821,34.2502,34.2779,258700.0
2011-08-26 12:20:00,49.35,49.42,49.25,49.26,168500.0,34.2779,34.3266,34.2085,34.2154,168500.0
2011-08-26 12:25:00,49.25,49.32,49.19,49.31,214900.0,34.2085,34.2571,34.1668,34.2502,214900.0
2011-08-26 12:30:00,49.3,49.31,49.1,49.11,143300.0,34.2432,34.2502,34.1043,34.1112,143300.0
2011-08-26 12:35:00,49.12,49.14,49.06,49.12,113700.0,34.1182,34.1321,34.0765,34.1182,113700.0
2011-08-26 12:40:00,49.11,49.18,49.03,49.05,126800.0,34.1112,34.1599,34.0557,34.0696,126800.0
2011-08-26 12:45:00,49.04,49.05,48.88,48.88,125600.0,34.0626,34.0696,33.9515,33.9515,125600.0
2011-08-26 12:50:00,48.9,49.0,48.86,48.93,113800.0,33.9654,34.0348,33.9376,33.9862,113800.0
2011-08-26 12:55:00,48.92,49.0,48.91,48.96,69100.0,33.9793,34.0348,33.9723,34.0071,69100.0
2011-08-26 13:00:00,48.95,48.95,48.81,48.86,84600.0,34.0001,34.0001,33.9029,33.9376,84600.0
2011-08-26 13:05:00,48.86,49.02,48.83,48.95,135900.0,33.9376,34.0487,33.9168,34.0001,135900.0
2011-08-26 13:10:00,48.95,49.06,48.91,49.06,119700.0,34.0001,34.0765,33.9723,34.0765,119700.0
2011-08-26 13:15:00,49.06,49.13,49.01,49.01,136200.0,34.0765,34.1251,34.0418,34.0418,136200.0
2011-08-26 13:20:00,49.01,49.09,48.95,49.04,104700.0,34.0418,34.0974,34.0001,34.0626,104700.0
2011-08-26 13:25:00,49.04,49.18,49.03,49.16,95100.0,34.0626,34.1599,34.0557,34.146,95100.0
2011-08-26 13:30:00,49.16,49.18,49.06,49.17,183100.0,34.146,34.1599,34.0765,34.1529,183100.0
2011-08-26 13:35:00,49.18,49.21,49.16,49.19,118800.0,34.1599,34.1807,34.146,34.1668,118800.0
2011-08-26 13:40:00,49.18,49.27,49.17,49.22,143300.0,34.1599,34.2224,34.1529,34.1877,143300.0
2011-08-26 13:45:00,49.23,49.39,49.21,49.33,201700.0,34.1946,34.3057,34.1807,34.2641,201700.0
2011-08-26 13:50:00,49.33,49.36,49.27,49.35,206000.0,34.2641,34.2849,34.2224,34.2779,206000.0
2011-08-26 13:55:00,49.36,49.46,49.34,49.45,140400.0,34.2849,34.3544,34.271,34.3474,140400.0
2011-08-26 14:00:00,49.45,49.61,49.43,49.6,288700.0,34.3474,34.4585,34.3335,34.4516,288700.0
2011-08-26 14:05:00,49.6,49.61,49.37,49.43,275100.0,34.4516,34.4585,34.2918,34.3335,275100.0
2011-08-26 14:10:00,49.43,49.45,49.29,49.3,125700.0,34.3335,34.3474,34.2363,34.2432,125700.0
2011-08-26 14:15:00,49.3,49.35,49.23,49.32,138300.0,34.2432,34.2779,34.1946,34.2571,138300.0
2011-08-26 14:20:00,49.32,49.37,49.24,49.25,135500.0,34.2571,34.2918,34.2015,34.2085,135500.0
2011-08-26 14:25:00,49.25,49.27,49.09,49.11,145700.0,34.2085,34.2224,34.0974,34.1112,145700.0
2011-08-26 14:30:00,49.11,49.18,49.07,49.18,95600.0,34.1112,34.1599,34.0835,34.1599,95600.0
2011-08-26 14:35:00,49.17,49.17,49.02,49.11,116700.0,34.1529,34.1529,34.0487,34.1112,116700.0
2011-08-26 14:40:00,49.11,49.26,49.11,49.23,115300.0,34.1112,34.2154,34.1112,34.1946,115300.0
2011-08-26 14:45:00,49.24,49.3,49.18,49.18,163900.0,34.2015,34.2432,34.1599,34.1599,163900.0
2011-08-26 14:50:00,49.18,49.18,49.08,49.1,133500.0,34.1599,34.1599,34.0904,34.1043,133500.0
2011-08-26 14:55:00,49.09,49.11,49.03,49.03,156900.0,34.0974,34.1112,34.0557,34.0557,156900.0
2011-08-26 15:00:00,49.04,49.04,48.88,48.93,220200.0,34.0626,34.0626,33.9515,33.9862,220200.0
2011-08-26 15:05:00,48.91,48.92,48.76,48.79,302200.0,33.9723,33.9793,33.8681,33.889,302200.0
2011-08-26 15:10:00,48.79,48.84,48.75,48.82,190300.0,33.889,33.9237,33.8612,33.9098,190300.0
2011-08-26 15:15:00,48.83,48.84,48.62,48.7,211500.0,33.9168,33.9237,33.7709,33.8265,211500.0
2011-08-26 15:20:00,48.7,48.75,48.65,48.65,201400.0,33.8265,33.8612,33.7917,33.7917,201400.0
2011-08-26 15:25:00,48.65,48.71,48.61,48.69,255500.0,33.7917,33.8334,33.764,33.8195,255500.0
2011-08-26 15:30:00,48.69,48.73,48.65,48.73,259900.0,33.8195,33.8473,33.7917,33.8473,259900.0
2011-08-26 15:35:00,48.72,48.73,48.63,48.69,261600.0,33.8404,33.8473,33.7778,33.8195,261600.0
2011-08-26 15:40:00,48.7,48.77,48.69,48.76,232800.0,33.8265,33.8751,33.8195,33.8681,232800.0
2011-08-26 15:45:00,48.77,48.95,48.69,48.9,362100.0,33.8751,34.0001,33.8195,33.9654,362100.0
2011-08-26 15:50:00,48.9,48.92,48.8,48.88,294400.0,33.9654,33.9793,33.8959,33.9515,294400.0
2011-08-26 15:55:00,48.88,48.95,48.82,48.94,1011700.0,33.9515,34.0001,33.9098,33.9932,1011700.0
2011-08-29 09:30:00,49.63,49.93,49.44,49.93,295900.0,34.4724,34.6808,34.3405,34.6808,295900.0
2011-08-29 09:35:00,49.92,50.12,49.85,50.11,294900.0,34.6739,34.8128,34.6252,34.8058,294900.0
2011-08-29 09:40:00,50.1,50.35,50.02,50.35,299100.0,34.7989,34.9725,34.7433,34.9725,299100.0
2011-08-29 09:45:00,50.34,50.48,50.29,50.47,301300.0,34.9656,35.0628,34.9309,35.0559,301300.0
2011-08-29 09:50:00,50.47,50.48,50.28,50.33,290000.0,35.0559,35.0628,34.9239,34.9586,290000.0
2011-08-29 09:55:00,50.34,50.44,50.32,50.39,277300.0,34.9656,35.035,34.9517,35.0003,277300.0
2011-08-29 10:00:00,50.41,50.41,50.04,50.08,393100.0,35.0142,35.0142,34.7572,34.785,393100.0
2011-08-29 10:05:00,50.08,50.33,50.08,50.32,256800.0,34.785,34.9586,34.785,34.9517,256800.0
2011-08-29 10:10:00,50.32,50.57,50.29,50.57,366900.0,34.9517,35.1253,34.9309,35.1253,366900.0
2011-08-29 10:15:00,50.56,50.57,50.33,50.46,208400.0,35.1184,35.1253,34.9586,35.0489,208400.0
2011-08-29 10:20:00,50.47,50.67,50.47,50.65,190100.0,35.0559,35.1948,35.0559,35.1809,190100.0
2011-08-29 10:25:00,50.65,50.7,50.55,50.57,259800.0,35.1809,35.2156,35.1115,35.1253,259800.0
2011-08-29 10:30:00,50.58,50.61,50.5,50.61,151300.0,35.1323,35.1531,35.0767,35.1531,151300.0
2011-08-29 10:35:00,50.59,50.64,50.43,50.54,145800.0,35.1392,35.174,35.0281,35.1045,145800.0
2011-08-29 10:40:00,50.53,50.54,50.42,50.44,130000.0,35.0976,35.1045,35.0212,35.035,130000.0
2011-08-29 10:45:00,50.44,50.49,50.36,50.39,127800.0,35.035,35.0698,34.9795,35.0003,127800.0
2011-08-29 10:50:00,50.39,50.44,50.37,50.41,70600.0,35.0003,35.035,34.9864,35.0142,70600.0
2011-08-29 10:55:00,50.4,50.41,50.24,50.28,124800.0,35.0073,35.0142,34.8961,34.9239,124800.0
2011-08-29 11:00:00,50.27,50.35,50.24,50.27,157000.0,34.917,34.9725,34.8961,34.917,157000.0
2011-08-29 11:05:00,50.26,50.28,50.16,50.17,104300.0,34.91,34.9239,34.8406,34.8475,104300.0
2011-08-29 11:10:00,50.16,50.29,50.14,50.24,114900.0,34.8406,34.9309,34.8267,34.8961,114900.0
2011-08-29 11:15:00,50.26,50.33,50.24,50.32,75800.0,34.91,34.9586,34.8961,34.9517,75800.0
2011-08-29 11:20:00,50.33,50.33,50.21,50.25,68700.0,34.9586,34.9586,34.8753,34.9031,68700.0
2011-08-29 11:25:00,50.25,50.32,50.15,50.17,109500.0,34.9031,34.9517,34.8336,34.8475,109500.0
2011-08-29 11:30:00,50.17,50.2,50.1,50.13,84800.0,34.8475,34.8683,34.7989,34.8197,84800.0
2011-08-29 11:35:00,50.13,50.3,50.1,50.26,110200.0,34.8197,34.9378,34.7989,34.91,110200.0
2011-08-29 11:40:00,50.26,50.31,50.25,50.28,99200.0,34.91,34.9448,34.9031,34.9239,99200.0
2011-08-29 11:45:00,50.28,50.34,50.28,50.31,53100.0,34.9239,34.9656,34.9239,34.9448,53100.0
2011-08-29 11:50:00,50.31,50.4,50.3,50.35,129100.0,34.9448,35.0073,34.9378,34.9725,129100.0
2011-08-29 11:55:00,50.35,50.43,50.34,50.38,62000.0,34.9725,35.0281,34.9656,34.9934,62000.0
2011-08-29 12:00:00,50.38,50.56,50.34,50.55,147400.0,34.9934,35.1184,34.9656,35.1115,147400.0
2011-08-29 12:05:00,50.55,50.57,50.49,50.5,104300.0,35.1115,35.1253,35.0698,35.0767,104300.0
2011-08-29 12:10:00,50.51,50.51,50.44,50.46,44700.0,35.0837,35.0837,35.035,35.0489,44700.0
2011-08-29 12:15:00,50.45,50.51,50.45,50.49,49600.0,35.042,35.0837,35.042,35.0698,49600.0
2011-08-29 12:20:00,50.49,50.54,50.43,50.52,86800.0,35.0698,35.1045,35.0281,35.0906,86800.0
2011-08-29 12:25:00,50.52,50.56,50.5,50.51,79600.0,35.0906,35.1184,35.0767,35.0837,79600.0
2011-08-29 12:30:00,50.51,50.55,50.5,50.53,102900.0,35.0837,35.1115,35.0767,35.0976,102900.0
2011-08-29 12:35:00,50.54,50.61,50.54,50.59,64900.0,35.1045,35.1531,35.1045,35.1392,64900.0
2011-08-29 12:40:00,50.6,50.87,50.59,50.87,466200.0,35.1462,35.3337,35.1392,35.3337,466200.0
2011-08-29 12:45:00,50.86,50.89,50.73,50.77,159400.0,35.3268,35.3476,35.2365,35.2643,159400.0
2011-08-29 12:50:00,50.78,50.88,50.77,50.88,107900.0,35.2712,35.3407,35.2643,35.3407,107900.0
2011-08-29 12:55:00,50.88,50.89,50.83,50.87,132700.0,35.3407,35.3476,35.3059,35.3337,132700.0
2011-08-29 13:00:00,50.85,50.9,50.83,50.9,57900.0,35.3198,35.3546,35.3059,35.3546,57900.0
2011-08-29 13:05:00,50.89,50.94,50.82,50.9,224400.0,35.3476,35.3823,35.299,35.3546,224400.0
2011-08-29 13:10:00,50.91,50.96,50.89,50.94,137300.0,35.3615,35.3962,35.3476,35.3823,137300.0
2011-08-29 13:15:00,50.95,51.02,50.94,50.99,316800.0,35.3893,35.4379,35.3823,35.4171,316800.0
2011-08-29 13:20:00,50.98,51.0,50.82,50.85,151900.0,35.4101,35.424,35.299,35.3198,151900.0
2011-08-29 13:25:00,50.85,50.88,50.79,50.79,118400.0,35.3198,35.3407,35.2782,35.2782,118400.0
2011-08-29 13:30:00,50.79,50.82,50.74,50.75,129300.0,35.2782,35.299,35.2434,35.2504,129300.0
2011-08-29 13:35:00,50.74,50.75,50.67,50.73,79600.0,35.2434,35.2504,35.1948,35.2365,79600.0
2011-08-29 13:40:00,50.74,50.76,50.6,50.66,124500.0,35.2434,35.2573,35.1462,35.1879,124500.0
2011-08-29 13:45:00,50.66,50.66,50.57,50.61,96500.0,35.1879,35.1879,35.1253,35.1531,96500.0
2011-08-29 13:50:00,50.61,50.72,50.6,50.67,65300.0,35.1531,35.2295,35.1462,35.1948,65300.0
2011-08-29 13:55:00,50.67,50.68,50.58,50.62,125100.0,35.1948,35.2018,35.1323,35.1601,125100.0
2011-08-29 14:00:00,50.62,50.68,50.58,50.66,91700.0,35.1601,35.2018,35.1323,35.1879,91700.0
2011-08-29 14:05:00,50.65,50.65,50.6,50.62,79200.0,35.1809,35.1809,35.1462,35.1601,79200.0
2011-08-29 14:10:00,50.62,50.66,50.6,50.62,97800.0,35.1601,35.1879,35.1462,35.1601,97800.0
2011-08-29 14:15:00,50.63,50.66,50.54,50.54,90000.0,35.167,35.1879,35.1045,35.1045,90000.0
2011-08-29 14:20:00,50.55,50.61,50.54,50.58,86200.0,35.1115,35.1531,35.1045,35.1323,86200.0
2011-08-29 14:25:00,50.58,50.69,50.58,50.68,69400.0,35.1323,35.2087,35.1323,35.2018,69400.0
2011-08-29 14:30:00,50.68,50.75,50.64,50.75,75700.0,35.2018,35.2504,35.174,35.2504,75700.0
2011-08-29 14:35:00,50.74,50.78,50.72,50.76,84900.0,35.2434,35.2712,35.2295,35.2573,84900.0
2011-08-29 14:40:00,50.75,50.77,50.69,50.7,101800.0,35.2504,35.2643,35.2087,35.2156,101800.0
2011-08-29 14:45:00,50.7,50.73,50.68,50.73,54300.0,35.2156,35.2365,35.2018,35.2365,54300.0
2011-08-29 14:50:00,50.73,50.74,50.65,50.65,67900.0,35.2365,35.2434,35.1809,35.1809,67900.0
2011-08-29 14:55:00,50.65,50.65,50.58,50.62,121300.0,35.1809,35.1809,35.1323,35.1601,121300.0
2011-08-29 15:00:00,50.62,50.68,50.62,50.67,96900.0,35.1601,35.2018,35.1601,35.1948,96900.0
2011-08-29 15:05:00,50.68,50.7,50.6,50.61,134400.0,35.2018,35.2156,35.1462,35.1531,134400.0
2011-08-29 15:10:00,50.6,50.65,50.59,50.63,231800.0,35.1462,35.1809,35.1392,35.167,231800.0
2011-08-29 15:15:00,50.62,50.67,50.58,50.58,129100.0,35.1601,35.1948,35.1323,35.1323,129100.0
2011-08-29 15:20:00,50.58,50.71,50.57,50.65,146300.0,35.1323,35.2226,35.1253,35.1809,146300.0
2011-08-29 15:25:00,50.64,50.8,50.64,50.8,190600.0,35.174,35.2851,35.174,35.2851,190600.0
2011-08-29 15:30:00,50.79,50.83,50.77,50.83,212800.0,35.2782,35.3059,35.2643,35.3059,212800.0
2011-08-29 15:35:00,50.82,50.89,50.76,50.88,256700.0,35.299,35.3476,35.2573,35.3407,256700.0
2011-08-29 15:40:00,50.89,51.03,50.89,51.03,430000.0,35.3476,35.4449,35.3476,35.4449,430000.0
2011-08-29 15:45:00,51.04,51.07,50.93,50.93,406600.0,35.4518,35.4726,35.3754,35.3754,406600.0
2011-08-29 15:50:00,50.94,50.94,50.84,50.87,457400.0,35.3823,35.3823,35.3129,35.3337,457400.0
2011-08-29 15:55:00,50.87,50.94,50.85,50.93,803200.0,35.3337,35.3823,35.3198,35.3754,803200.0
2011-08-30 09:30:00,50.56,50.8,50.4,50.58,295800.0,35.1184,35.2851,35.0073,35.1323,295800.0
2011-08-30 09:35:00,50.58,50.64,50.49,50.59,449200.0,35.1323,35.174,35.0698,35.1392,449200.0
2011-08-30 09:40:00,50.59,50.6,50.48,50.53,209100.0,35.1392,35.1462,35.0628,35.0976,209100.0
2011-08-30 09:45:00,50.54,50.69,50.54,50.65,308900.0,35.1045,35.2087,35.1045,35.1809,308900.0
2011-08-30 09:50:00,50.64,50.71,50.58,50.62,238600.0,35.174,35.2226,35.1323,35.1601,238600.0
2011-08-30 09:55:00,50.62,50.65,50.49,50.49,212200.0,35.1601,35.1809,35.0698,35.0698,212200.0
2011-08-30 10:00:00,50.48,50.52,50.17,50.2,354600.0,35.0628,35.0906,34.8475,34.8683,354600.0
2011-08-30 10:05:00,50.2,50.46,50.16,50.46,326200.0,34.8683,35.0489,34.8406,35.0489,326200.0
2011-08-30 10:10:00,50.45,50.51,50.31,50.5,207600.0,35.042,35.0837,34.9448,35.0767,207600.0
2011-08-30 10:15:00,50.5,50.6,50.45,50.47,259800.0,35.0767,35.1462,35.042,35.0559,259800.0
2011-08-30 10:20:00,50.47,50.5,50.36,50.49,132900.0,35.0559,35.0767,34.9795,35.0698,132900.0
2011-08-30 10:25:00,50.49,50.62,50.48,50.54,226700.0,35.0698,35.1601,35.0628,35.1045,226700.0
2011-08-30 10:30:00,50.54,50.6,50.49,50.58,199400.0,35.1045,35.1462,35.0698,35.1323,199400.0
2011-08-30 10:35:00,50.59,50.67,50.56,50.66,420500.0,35.1392,35.1948,35.1184,35.1879,420500.0
2011-08-30 10:40:00,50.65,50.66,50.5,50.51,229300.0,35.1809,35.1879,35.0767,35.0837,229300.0
2011-08-30 10:45:00,50.52,50.62,50.46,50.47,153900.0,35.0906,35.1601,35.0489,35.0559,153900.0
2011-08-30 10:50:00,50.47,50.61,50.46,50.54,86600.0,35.0559,35.1531,35.0489,35.1045,86600.0
2011-08-30 10:55:00,50.53,50.67,50.53,50.59,69100.0,35.0976,35.1948,35.0976,35.1392,69100.0
2011-08-30 11:00:00,50.58,50.65,50.5,50.62,99600.0,35.1323,35.1809,35.0767,35.1601,99600.0
2011-08-30 11:05:00,50.63,50.68,50.61,50.65,78000.0,35.167,35.2018,35.1531,35.1809,78000.0
2011-08-30 11:10:00,50.65,50.67,50.61,50.65,83700.0,35.1809,35.1948,35.1531,35.1809,83700.0
2011-08-30 11:15:00,50.65,50.72,50.58,50.63,99900.0,35.1809,35.2295,35.1323,35.167,99900.0
2011-08-30 11:20:00,50.63,50.72,50.62,50.72,66400.0,35.167,35.2295,35.1601,35.2295,66400.0
2011-08-30 11:25:00,50.72,51.02,50.67,50.96,195300.0,35.2295,35.4379,35.1948,35.3962,195300.0
2011-08-30 11:30:00,50.96,50.97,50.86,50.89,204800.0,35.3962,35.4032,35.3268,35.3476,204800.0
2011-08-30 11:35:00,50.89,51.07,50.88,51.0,139600.0,35.3476,35.4726,35.3407,35.424,139600.0
2011-08-30 11:40:00,51.0,51.05,50.96,50.98,157300.0,35.424,35.4587,35.3962,35.4101,157300.0
2011-08-30 11:45:00,50.98,50.99,50.9,50.9,97900.0,35.4101,35.4171,35.3546,35.3546,97900.0
2011-08-30 11:50:00,50.9,51.05,50.89,51.03,88600.0,35.3546,35.4587,35.3476,35.4449,88600.0
2011-08-30 11:55:00,51.04,51.09,51.02,51.06,71100.0,35.4518,35.4865,35.4379,35.4657,71100.0
2011-08-30 12:00:00,51.07,51.1,50.92,50.92,91300.0,35.4726,35.4935,35.3685,35.3685,91300.0
2011-08-30 12:05:00,50.92,50.98,50.85,50.85,76100.0,35.3685,35.4101,35.3198,35.3198,76100.0
2011-08-30 12:10:00,50.86,50.9,50.84,50.85,109000.0,35.3268,35.3546,35.3129,35.3198,109000.0
2011-08-30 12:15:00,50.84,50.9,50.79,50.89,99700.0,35.3129,35.3546,35.2782,35.3476,99700.0
2011-08-30 12:20:00,50.89,50.94,50.86,50.93,102200.0,35.3476,35.3823,35.3268,35.3754,102200.0
2011-08-30 12:25:00,50.94,50.94,50.76,50.78,75400.0,35.3823,35.3823,35.2573,35.2712,75400.0
2011-08-30 12:30:00,50.78,50.84,50.74,50.84,75800.0,35.2712,35.3129,35.2434,35.3129,75800.0
2011-08-30 12:35:00,50.84,50.86,50.78,50.84,97900.0,35.3129,35.3268,35.2712,35.3129,97900.0
2011-08-30 12:40:00,50.84,50.85,50.7,50.71,227200.0,35.3129,35.3198,35.2156,35.2226,227200.0
2011-08-30 12:45:00,50.72,50.82,50.67,50.81,133500.0,35.2295,35.299,35.1948,35.292,133500.0
2011-08-30 12:50:00,50.81,50.91,50.8,50.87,219900.0,35.292,35.3615,35.2851,35.3337,219900.0
2011-08-30 12:55:00,50.87,50.88,50.74,50.78,161700.0,35.3337,35.3407,35.2434,35.2712,161700.0
2011-08-30 13:00:00,50.78,50.81,50.7,50.79,150900.0,35.2712,35.292,35.2156,35.2782,150900.0
2011-08-30 13:05:00,50.8,50.86,50.7,50.84,159200.0,35.2851,35.3268,35.2156,35.3129,159200.0
2011-08-30 13:10:00,50.83,50.91,50.8,50.9,163900.0,35.3059,35.3615,35.2851,35.3546,163900.0
2011-08-30 13:15:00,50.9,50.91,50.77,50.83,81500.0,35.3546,35.3615,35.2643,35.3059,81500.0
2011-08-30 13:20:00,50.83,50.99,50.83,50.99,85500.0,35.3059,35.4171,35.3059,35.4171,85500.0
2011-08-30 13:25:00,50.99,51.01,50.88,50.96,147200.0,35.4171,35.431,35.3407,35.3962,147200.0
2011-08-30 13:30:00,50.96,50.96,50.78,50.82,127100.0,35.3962,35.3962,35.2712,35.299,127100.0
2011-08-30 13:35:00,50.82,50.82,50.77,50.81,94700.0,35.299,35.299,35.2643,35.292,94700.0
2011-08-30 13:40:00,50.82,50.92,50.82,50.88,126600.0,35.299,35.3685,35.299,35.3407,126600.0
2011-08-30 13:45:00,50.9,51.04,50.85,50.98,144700.0,35.3546,35.4518,35.3198,35.4101,144700.0
2011-08-30 13:50:00,50.99,51.02,50.85,50.93,110500.0,35.4171,35.4379,35.3198,35.3754,110500.0
2011-08-30 13:55:00,50.93,51.01,50.91,50.94,86500.0,35.3754,35.431,35.3615,35.3823,86500.0
2011-08-30 14:00:00,50.93,51.1,50.82,50.87,376600.0,35.3754,35.4935,35.299,35.3337,376600.0
2011-08-30 14:05:00,50.87,50.91,50.78,50.89,200000.0,35.3337,35.3615,35.2712,35.3476,200000.0
2011-08-30 14:10:00,50.9,51.02,50.79,51.02,260500.0,35.3546,35.4379,35.2782,35.4379,260500.0
2011-08-30 14:15:00,51.02,51.09,51.0,51.0,216000.0,35.4379,35.4865,35.424,35.424,216000.0
2011-08-30 14:20:00,51.01,51.07,50.92,51.04,118300.0,35.431,35.4726,35.3685,35.4518,118300.0
2011-08-30 14:25:00,51.05,51.23,51.03,51.22,267200.0,35.4587,35.5838,35.4449,35.5768,267200.0
2011-08-30 14:30:00,51.22,51.28,51.16,51.26,235100.0,35.5768,35.6185,35.5352,35.6046,235100.0
2011-08-30 14:35:00,51.27,51.29,51.15,51.26,241800.0,35.6116,35.6254,35.5282,35.6046,241800.0
2011-08-30 14:40:00,51.26,51.38,51.23,51.34,184400.0,35.6046,35.688,35.5838,35.6602,184400.0
2011-08-30 14:45:00,51.34,51.36,51.16,51.19,108100.0,35.6602,35.6741,35.5352,35.556,108100.0
2011-08-30 14:50:00,51.19,51.28,51.08,51.11,129400.0,35.556,35.6185,35.4796,35.5004,129400.0
2011-08-30 14:55:00,51.1,51.36,51.07,51.35,201900.0,35.4935,35.6741,35.4726,35.6671,201900.0
2011-08-30 15:00:00,51.35,51.35,51.2,51.28,234800.0,35.6671,35.6671,35.5629,35.6185,234800.0
2011-08-30 15:05:00,51.27,51.36,51.25,51.34,154600.0,35.6116,35.6741,35.5977,35.6602,154600.0
2011-08-30 15:10:00,51.33,51.33,51.14,51.2,146000.0,35.6532,35.6532,35.5213,35.5629,146000.0
2011-08-30 15:15:00,51.2,51.29,51.17,51.24,115900.0,35.5629,35.6254,35.5421,35.5907,115900.0
2011-08-30 15:20:00,51.24,51.25,51.15,51.24,132400.0,35.5907,35.5977,35.5282,35.5907,132400.0
2011-08-30 15:25:00,51.24,51.35,51.17,51.35,196900.0,35.5907,35.6671,35.5421,35.6671,196900.0
2011-08-30 15:30:00,51.35,51.56,51.33,51.54,380900.0,35.6671,35.813,35.6532,35.7991,380900.0
2011-08-30 15:35:00,51.55,51.63,51.52,51.62,359000.0,35.806,35.8616,35.7852,35.8547,359000.0
2011-08-30 15:40:00,51.62,51.7,51.6,51.69,385900.0,35.8547,35.9102,35.8408,35.9033,385900.0
2011-08-30 15:45:00,51.68,51.68,51.52,51.59,465700.0,35.8963,35.8963,35.7852,35.8338,465700.0
2011-08-30 15:50:00,51.59,51.59,51.34,51.36,380000.0,35.8338,35.8338,35.6602,35.6741,380000.0
2011-08-30 15:55:00,51.36,51.36,51.22,51.24,527900.0,35.6741,35.6741,35.5768,35.5907,527900.0
2011-08-31 09:30:00,51.84,51.9,51.55,51.73,319700.0,36.0075,36.0491,35.806,35.9311,319700.0
2011-08-31 09:35:00,51.74,51.84,51.62,51.64,207500.0,35.938,36.0075,35.8547,35.8686,207500.0
2011-08-31 09:40:00,51.64,51.81,51.55,51.78,313400.0,35.8686,35.9866,35.806,35.9658,313400.0
2011-08-31 09:45:00,51.78,51.96,51.68,51.96,343500.0,35.9658,36.0908,35.8963,36.0908,343500.0
2011-08-31 09:50:00,51.97,52.0,51.9,51.95,309100.0,36.0978,36.1186,36.0491,36.0839,309100.0
2011-08-31 09:55:00,51.95,51.99,51.92,51.93,216400.0,36.0839,36.1117,36.063,36.07,216400.0
2011-08-31 10:00:00,51.93,52.03,51.84,51.86,436000.0,36.07,36.1394,36.0075,36.0214,436000.0
2011-08-31 10:05:00,51.86,51.97,51.85,51.93,177700.0,36.0214,36.0978,36.0144,36.07,177700.0
2011-08-31 10:10:00,51.93,52.0,51.86,51.92,213900.0,36.07,36.1186,36.0214,36.063,213900.0
2011-08-31 10:15:00,51.94,52.14,51.92,52.13,234400.0,36.0769,36.2159,36.063,36.2089,234400.0
2011-08-31 10:20:00,52.14,52.15,52.03,52.1,232100.0,36.2159,36.2228,36.1394,36.1881,232100.0
2011-08-31 10:25:00,52.1,52.13,52.02,52.08,171000.0,36.1881,36.2089,36.1325,36.1742,171000.0
2011-08-31 10:30:00,52.08,52.16,52.0,52.04,228000.0,36.1742,36.2297,36.1186,36.1464,228000.0
2011-08-31 10:35:00,52.03,52.11,51.98,52.01,154300.0,36.1394,36.195,36.1047,36.1256,154300.0
2011-08-31 10:40:00,52.01,52.06,51.96,52.04,239100.0,36.1256,36.1603,36.0908,36.1464,239100.0
2011-08-31 10:45:00,52.04,52.12,51.99,52.05,207200.0,36.1464,36.202,36.1117,36.1533,207200.0
2011-08-31 10:50:00,52.06,52.13,52.02,52.04,118600.0,36.1603,36.2089,36.1325,36.1464,118600.0
2011-08-31 10:55:00,52.04,52.05,51.97,52.01,150000.0,36.1464,36.1533,36.0978,36.1256,150000.0
2011-08-31 11:00:00,52.0,52.03,51.88,51.91,227700.0,36.1186,36.1394,36.0353,36.0561,227700.0
2011-08-31 11:05:00,51.91,51.91,51.75,51.79,189600.0,36.0561,36.0561,35.945,35.9727,189600.0
2011-08-31 11:10:00,51.79,51.84,51.78,51.8,119200.0,35.9727,36.0075,35.9658,35.9797,119200.0
2011-08-31 11:15:00,51.8,51.81,51.61,51.65,125900.0,35.9797,35.9866,35.8477,35.8755,125900.0
2011-08-31 11:20:00,51.65,51.68,51.48,51.53,183600.0,35.8755,35.8963,35.7574,35.7922,183600.0
2011-08-31 11:25:00,51.53,51.65,51.46,51.62,267200.0,35.7922,35.8755,35.7435,35.8547,267200.0
2011-08-31 11:30:00,51.63,51.66,51.53,51.57,179700.0,35.8616,35.8824,35.7922,35.8199,179700.0
2011-08-31 11:35:00,51.57,51.72,51.56,51.59,158100.0,35.8199,35.9241,35.813,35.8338,158100.0
2011-08-31 11:40:00,51.59,51.66,51.58,51.6,201900.0,35.8338,35.8824,35.8269,35.8408,201900.0
2011-08-31 11:45:00,51.61,51.63,51.45,51.47,84900.0,35.8477,35.8616,35.7366,35.7505,84900.0
2011-08-31 11:50:00,51.47,51.51,51.39,51.41,133500.0,35.7505,35.7783,35.6949,35.7088,133500.0
2011-08-31 11:55:00,51.4,51.44,51.32,51.32,231800.0,35.7019,35.7296,35.6463,35.6463,231800.0
2011-08-31 12:00:00,51.31,51.47,51.31,51.4,158000.0,35.6393,35.7505,35.6393,35.7019,158000.0
2011-08-31 12:05:00,51.41,51.47,51.41,51.43,90600.0,35.7088,35.7505,35.7088,35.7227,90600.0
2011-08-31 12:10:00,51.43,51.53,51.43,51.51,100100.0,35.7227,35.7922,35.7227,35.7783,100100.0
2011-08-31 12:15:00,51.52,51.55,51.41,51.43,73900.0,35.7852,35.806,35.7088,35.7227,73900.0
2011-08-31 12:20:00,51.43,51.57,51.42,51.56,103300.0,35.7227,35.8199,35.7157,35.813,103300.0
2011-08-31 12:25:00,51.56,51.59,51.53,51.56,69900.0,35.813,35.8338,35.7922,35.813,69900.0
2011-08-31 12:30:00,51.56,51.73,51.53,51.71,111700.0,35.813,35.9311,35.7922,35.9172,111700.0
2011-08-31 12:35:00,51.72,51.77,51.6,51.62,54900.0,35.9241,35.9589,35.8408,35.8547,54900.0
2011-08-31 12:40:00,51.62,51.68,51.58,51.62,35000.0,35.8547,35.8963,35.8269,35.8547,35000.0
2011-08-31 12:45:00,51.6,51.61,51.53,51.6,73100.0,35.8408,35.8477,35.7922,35.8408,73100.0
2011-08-31 12:50:00,51.59,51.73,51.59,51.7,94900.0,35.8338,35.9311,35.8338,35.9102,94900.0
2011-08-31 12:55:00,51.68,51.73,51.65,51.73,39300.0,35.8963,35.9311,35.8755,35.9311,39300.0
2011-08-31 13:00:00,51.73,51.79,51.63,51.64,68400.0,35.9311,35.9727,35.8616,35.8686,68400.0
2011-08-31 13:05:00,51.64,51.64,51.55,51.55,51100.0,35.8686,35.8686,35.806,35.806,51100.0
2011-08-31 13:10:00,51.55,51.65,51.55,51.62,62500.0,35.806,35.8755,35.806,35.8547,62500.0
2011-08-31 13:15:00,51.62,51.63,51.5,51.54,111000.0,35.8547,35.8616,35.7713,35.7991,111000.0
2011-08-31 13:20:00,51.54,51.56,51.44,51.44,40600.0,35.7991,35.813,35.7296,35.7296,40600.0
2011-08-31 13:25:00,51.43,51.46,51.38,51.44,90100.0,35.7227,35.7435,35.688,35.7296,90100.0
2011-08-31 13:30:00,51.45,51.46,51.35,51.41,52000.0,35.7366,35.7435,35.6671,35.7088,52000.0
2011-08-31 13:35:00,51.42,51.5,51.41,51.49,74300.0,35.7157,35.7713,35.7088,35.7644,74300.0
2011-08-31 13:40:00,51.49,51.54,51.43,51.47,128000.0,35.7644,35.7991,35.7227,35.7505,128000.0
2011-08-31 13:45:00,51.46,51.47,51.38,51.41,105900.0,35.7435,35.7505,35.688,35.7088,105900.0
2011-08-31 13:50:00,51.4,51.47,51.37,51.43,130300.0,35.7019,35.7505,35.681,35.7227,130300.0
2011-08-31 13:55:00,51.43,51.43,51.34,51.35,176000.0,35.7227,35.7227,35.6602,35.6671,176000.0
2011-08-31 14:00:00,51.35,51.4,51.26,51.32,130800.0,35.6671,35.7019,35.6046,35.6463,130800.0
2011-08-31 14:05:00,51.32,51.32,51.21,51.26,116000.0,35.6463,35.6463,35.5699,35.6046,116000.0
2011-08-31 14:10:00,51.25,51.32,51.13,51.13,114000.0,35.5977,35.6463,35.5143,35.5143,114000.0
2011-08-31 14:15:00,51.13,51.28,51.12,51.26,80300.0,35.5143,35.6185,35.5074,35.6046,80300.0
2011-08-31 14:20:00,51.25,51.39,51.25,51.38,106600.0,35.5977,35.6949,35.5977,35.688,106600.0
2011-08-31 14:25:00,51.38,51.42,51.34,51.37,113200.0,35.688,35.7157,35.6602,35.681,113200.0
2011-08-31 14:30:00,51.36,51.39,51.26,51.28,102800.0,35.6741,35.6949,35.6046,35.6185,102800.0
2011-08-31 14:35:00,51.27,51.3,51.13,51.24,164500.0,35.6116,35.6324,35.5143,35.5907,164500.0
2011-08-31 14:40:00,51.24,51.26,51.08,51.1,104200.0,35.5907,35.6046,35.4796,35.4935,104200.0
2011-08-31 14:45:00,51.1,51.27,51.1,51.25,127900.0,35.4935,35.6116,35.4935,35.5977,127900.0
2011-08-31 14:50:00,51.26,51.27,51.05,51.05,133300.0,35.6046,35.6116,35.4587,35.4587,133300.0
2011-08-31 14:55:00,51.04,51.17,51.03,51.15,178800.0,35.4518,35.5421,35.4449,35.5282,178800.0
2011-08-31 15:00:00,51.14,51.17,51.03,51.14,151000.0,35.5213,35.5421,35.4449,35.5213,151000.0
2011-08-31 15:05:00,51.14,51.3,51.14,51.29,138200.0,35.5213,35.6324,35.5213,35.6254,138200.0
2011-08-31 15:10:00,51.28,51.29,51.11,51.13,210600.0,35.6185,35.6254,35.5004,35.5143,210600.0
2011-08-31 15:15:00,51.13,51.13,50.9,50.97,219500.0,35.5143,35.5143,35.3546,35.4032,219500.0
2011-08-31 15:20:00,50.98,51.23,50.97,51.2,231700.0,35.4101,35.5838,35.4032,35.5629,231700.0
2011-08-31 15:25:00,51.2,51.29,51.12,51.26,228900.0,35.5629,35.6254,35.5074,35.6046,228900.0
2011-08-31 15:30:00,51.25,51.36,51.21,51.29,202600.0,35.5977,35.6741,35.5699,35.6254,202600.0
2011-08-31 15:35:00,51.29,51.45,51.25,51.32,209600.0,35.6254,35.7366,35.5977,35.6463,209600.0
2011-08-31 15:40:00,51.32,51.48,51.32,51.48,144800.0,35.6463,35.7574,35.6463,35.7574,144800.0
2011-08-31 15:45:00,51.47,51.54,51.37,51.52,299600.0,35.7505,35.7991,35.681,35.7852,299600.0
2011-08-31 15:50:00,51.52,51.58,51.43,51.48,391300.0,35.7852,35.8269,35.7227,35.7574,391300.0
2011-08-31 15:55:00,51.49,51.52,51.31,51.43,819700.0,35.7644,35.7852,35.6393,35.7227,819700.0
2011-09-01 09:30:00,51.92,52.04,51.8,52.0,477600.0,36.063,36.1464,35.9797,36.1186,477600.0
2011-09-01 09:35:00,52.0,52.41,51.97,52.26,300400.0,36.1186,36.4034,36.0978,36.2992,300400.0
2011-09-01 09:40:00,52.26,52.41,52.1,52.14,234500.0,36.2992,36.4034,36.1881,36.2159,234500.0
2011-09-01 09:45:00,52.13,52.2,51.97,52.18,270600.0,36.2089,36.2575,36.0978,36.2436,270600.0
2011-09-01 09:50:00,52.18,52.2,52.07,52.16,234000.0,36.2436,36.2575,36.1672,36.2297,234000.0
2011-09-01 09:55:00,52.16,52.47,52.16,52.46,296000.0,36.2297,36.4451,36.2297,36.4381,296000.0
2011-09-01 10:00:00,52.45,52.87,52.35,52.56,649600.0,36.4312,36.7229,36.3617,36.5076,649600.0
2011-09-01 10:05:00,52.56,52.6,52.41,52.44,361200.0,36.5076,36.5354,36.4034,36.4242,361200.0
2011-09-01 10:10:00,52.43,52.5,52.18,52.18,251100.0,36.4173,36.4659,36.2436,36.2436,251100.0
2011-09-01 10:15:00,52.18,52.23,52.09,52.15,236300.0,36.2436,36.2784,36.1811,36.2228,236300.0
2011-09-01 10:20:00,52.15,52.31,52.1,52.22,142700.0,36.2228,36.3339,36.1881,36.2714,142700.0
2011-09-01 10:25:00,52.22,52.35,52.21,52.25,117000.0,36.2714,36.3617,36.2645,36.2923,117000.0
2011-09-01 10:30:00,52.24,52.25,51.97,52.03,150800.0,36.2853,36.2923,36.0978,36.1394,150800.0
2011-09-01 10:35:00,52.03,52.03,51.88,51.95,203500.0,36.1394,36.1394,36.0353,36.0839,203500.0
2011-09-01 10:40:00,51.94,52.11,51.91,52.08,139800.0,36.0769,36.195,36.0561,36.1742,139800.0
2011-09-01 10:45:00,52.08,52.08,51.86,51.87,130500.0,36.1742,36.1742,36.0214,36.0283,130500.0
2011-09-01 10:50:00,51.87,52.15,51.85,52.02,162600.0,36.0283,36.2228,36.0144,36.1325,162600.0
2011-09-01 10:55:00,52.02,52.06,51.83,51.88,144400.0,36.1325,36.1603,36.0005,36.0353,144400.0
2011-09-01 11:00:00,51.89,51.97,51.79,51.93,135100.0,36.0422,36.0978,35.9727,36.07,135100.0
2011-09-01 11:05:00,51.93,51.94,51.73,51.78,184600.0,36.07,36.0769,35.9311,35.9658,184600.0
2011-09-01 11:10:00,51.77,51.8,51.67,51.71,157600.0,35.9589,35.9797,35.8894,35.9172,157600.0
2011-09-01 11:15:00,51.7,51.94,51.67,51.94,100700.0,35.9102,36.0769,35.8894,36.0769,100700.0
2011-09-01 11:20:00,51.95,51.98,51.84,51.86,182400.0,36.0839,36.1047,36.0075,36.0214,182400.0
2011-09-01 11:25:00,51.86,51.86,51.64,51.78,218800.0,36.0214,36.0214,35.8686,35.9658,218800.0
2011-09-01 11:30:00,51.78,51.87,51.76,51.85,118600.0,35.9658,36.0283,35.9519,36.0144,118600.0
2011-09-01 11:35:00,51.85,51.85,51.68,51.68,111900.0,36.0144,36.0144,35.8963,35.8963,111900.0
2011-09-01 11:40:00,51.69,51.76,51.49,51.5,174000.0,35.9033,35.9519,35.7644,35.7713,174000.0
2011-09-01 11:45:00,51.51,51.63,51.49,51.56,165000.0,35.7783,35.8616,35.7644,35.813,165000.0
2011-09-01 11:50:00,51.55,51.61,51.4,51.59,185000.0,35.806,35.8477,35.7019,35.8338,185000.0
2011-09-01 11:55:00,51.58,51.76,51.57,51.75,223800.0,35.8269,35.9519,35.8199,35.945,223800.0
2011-09-01 12:00:00,51.75,51.77,51.65,51.73,158100.0,35.945,35.9589,35.8755,35.9311,158100.0
2011-09-01 12:05:00,51.74,51.74,51.63,51.71,108800.0,35.938,35.938,35.8616,35.9172,108800.0
2011-09-01 12:10:00,51.71,51.72,51.63,51.66,46300.0,35.9172,35.9241,35.8616,35.8824,46300.0
2011-09-01 12:15:00,51.67,51.69,51.54,51.69,98200.0,35.8894,35.9033,35.7991,35.9033,98200.0
2011-09-01 12:20:00,51.68,51.8,51.68,51.78,94600.0,35.8963,35.9797,35.8963,35.9658,94600.0
2011-09-01 12:25:00,51.78,51.8,51.69,51.79,78500.0,35.9658,35.9797,35.9033,35.9727,78500.0
2011-09-01 12:30:00,51.8,51.84,51.73,51.77,87500.0,35.9797,36.0075,35.9311,35.9589,87500.0
2011-09-01 12:35:00,51.76,51.85,51.75,51.78,50100.0,35.9519,36.0144,35.945,35.9658,50100.0
2011-09-01 12:40:00,51.78,51.82,51.69,51.69,52100.0,35.9658,35.9936,35.9033,35.9033,52100.0
2011-09-01 12:45:00,51.68,51.76,51.66,51.67,59900.0,35.8963,35.9519,35.8824,35.8894,59900.0
2011-09-01 12:50:00,51.67,51.76,51.58,51.6,77800.0,35.8894,35.9519,35.8269,35.8408,77800.0
2011-09-01 12:55:00,51.6,51.67,51.53,51.55,84200.0,35.8408,35.8894,35.7922,35.806,84200.0
2011-09-01 13:00:00,51.56,51.6,51.48,51.55,86200.0,35.813,35.8408,35.7574,35.806,86200.0
2011-09-01 13:05:00,51.55,51.55,51.42,51.47,115700.0,35.806,35.806,35.7157,35.7505,115700.0
2011-09-01 13:10:00,51.47,51.61,51.44,51.6,114000.0,35.7505,35.8477,35.7296,35.8408,114000.0
2011-09-01 13:15:00,51.6,51.68,51.56,51.63,145000.0,35.8408,35.8963,35.813,35.8616,145000.0
2011-09-01 13:20:00,51.63,51.69,51.42,51.42,130300.0,35.8616,35.9033,35.7157,35.7157,130300.0
2011-09-01 13:25:00,51.42,51.6,51.42,51.54,121200.0,35.7157,35.8408,35.7157,35.7991,121200.0
2011-09-01 13:30:00,51.54,51.54,51.4,51.44,174900.0,35.7991,35.7991,35.7019,35.7296,174900.0
2011-09-01 13:35:00,51.44,51.46,51.3,51.3,107000.0,35.7296,35.7435,35.6324,35.6324,107000.0
2011-09-01 13:40:00,51.3,51.31,51.14,51.23,197300.0,35.6324,35.6393,35.5213,35.5838,197300.0
2011-09-01 13:45:00,51.23,51.3,51.18,51.3,91200.0,35.5838,35.6324,35.549,35.6324,91200.0
2011-09-01 13:50:00,51.29,51.3,51.1,51.18,123900.0,35.6254,35.6324,35.4935,35.549,123900.0
2011-09-01 13:55:00,51.18,51.3,51.13,51.18,114600.0,35.549,35.6324,35.5143,35.549,114600.0
2011-09-01 14:00:00,51.18,51.23,51.06,51.09,113300.0,35.549,35.5838,35.4657,35.4865,113300.0
2011-09-01 14:05:00,51.1,51.2,51.04,51.17,113000.0,35.4935,35.5629,35.4518,35.5421,113000.0
2011-09-01 14:10:00,51.17,51.27,51.15,51.21,74700.0,35.5421,35.6116,35.5282,35.5699,74700.0
2011-09-01 14:15:00,51.2,51.27,51.1,51.22,152600.0,35.5629,35.6116,35.4935,35.5768,152600.0
2011-09-01 14:20:00,51.23,51.23,51.09,51.15,131300.0,35.5838,35.5838,35.4865,35.5282,131300.0
2011-09-01 14:25:00,51.16,51.22,51.14,51.2,81500.0,35.5352,35.5768,35.5213,35.5629,81500.0
2011-09-01 14:30:00,51.2,51.35,51.2,51.26,137900.0,35.5629,35.6671,35.5629,35.6046,137900.0
2011-09-01 14:35:00,51.26,51.35,51.25,51.32,67700.0,35.6046,35.6671,35.5977,35.6463,67700.0
2011-09-01 14:40:00,51.33,51.41,51.32,51.33,74700.0,35.6532,35.7088,35.6463,35.6532,74700.0
2011-09-01 14:45:00,51.34,51.36,51.27,51.32,77900.0,35.6602,35.6741,35.6116,35.6463,77900.0
2011-09-01 14:50:00,51.33,51.35,51.25,51.35,59400.0,35.6532,35.6671,35.5977,35.6671,59400.0
2011-09-01 14:55:00,51.35,51.35,51.2,51.24,74400.0,35.6671,35.6671,35.5629,35.5907,74400.0
2011-09-01 15:00:00,51.24,51.24,51.09,51.11,114000.0,35.5907,35.5907,35.4865,35.5004,114000.0
2011-09-01 15:05:00,51.1,51.18,51.02,51.11,171500.0,35.4935,35.549,35.4379,35.5004,171500.0
2011-09-01 15:10:00,51.12,51.26,51.09,51.21,84700.0,35.5074,35.6046,35.4865,35.5699,84700.0
2011-09-01 15:15:00,51.21,51.28,51.2,51.24,108900.0,35.5699,35.6185,35.5629,35.5907,108900.0
2011-09-01 15:20:00,51.24,51.35,51.14,51.34,140400.0,35.5907,35.6671,35.5213,35.6602,140400.0
2011-09-01 15:25:00,51.35,51.39,51.21,51.23,115600.0,35.6671,35.6949,35.5699,35.5838,115600.0
2011-09-01 15:30:00,51.23,51.24,51.09,51.1,187900.0,35.5838,35.5907,35.4865,35.4935,187900.0
2011-09-01 15:35:00,51.1,51.17,51.07,51.1,195400.0,35.4935,35.5421,35.4726,35.4935,195400.0
2011-09-01 15:40:00,51.11,51.14,51.02,51.14,229000.0,35.5004,35.5213,35.4379,35.5213,229000.0
2011-09-01 15:45:00,51.15,51.21,51.08,51.2,189500.0,35.5282,35.5699,35.4796,35.5629,189500.0
2011-09-01 15:50:00,51.2,51.24,51.1,51.15,245600.0,35.5629,35.5907,35.4935,35.5282,245600.0
2011-09-01 15:55:00,51.15,51.18,51.06,51.14,410900.0,35.5282,35.549,35.4657,35.5213,410900.0
2011-09-02 09:30:00,50.15,50.18,49.89,50.0,475100.0,34.8336,34.8545,34.653,34.7294,475100.0
2011-09-02 09:35:00,49.99,50.05,49.86,49.88,295900.0,34.7225,34.7642,34.6322,34.6461,295900.0
2011-09-02 09:40:00,49.87,50.0,49.84,49.96,193200.0,34.6391,34.7294,34.6183,34.7016,193200.0
2011-09-02 09:45:00,49.96,50.12,49.89,50.12,317600.0,34.7016,34.8128,34.653,34.8128,317600.0
2011-09-02 09:50:00,50.12,50.31,50.06,50.19,203900.0,34.8128,34.9448,34.7711,34.8614,203900.0
2011-09-02 09:55:00,50.19,50.26,50.08,50.19,88200.0,34.8614,34.91,34.785,34.8614,88200.0
2011-09-02 10:00:00,50.18,50.32,50.14,50.2,120400.0,34.8545,34.9517,34.8267,34.8683,120400.0
2011-09-02 10:05:00,50.2,50.34,50.09,50.31,99200.0,34.8683,34.9656,34.7919,34.9448,99200.0
2011-09-02 10:10:00,50.32,50.44,50.25,50.34,171500.0,34.9517,35.035,34.9031,34.9656,171500.0
2011-09-02 10:15:00,50.34,50.45,50.29,50.43,171700.0,34.9656,35.042,34.9309,35.0281,171700.0
2011-09-02 10:20:00,50.42,50.42,50.24,50.28,111400.0,35.0212,35.0212,34.8961,34.9239,111400.0
2011-09-02 10:25:00,50.29,50.37,50.26,50.3,180200.0,34.9309,34.9864,34.91,34.9378,180200.0
2011-09-02 10:30:00,50.3,50.34,50.13,50.15,167100.0,34.9378,34.9656,34.8197,34.8336,167100.0
2011-09-02 10:35:00,50.16,50.18,50.01,50.04,103900.0,34.8406,34.8545,34.7364,34.7572,103900.0
2011-09-02 10:40:00,50.04,50.04,49.93,49.94,181900.0,34.7572,34.7572,34.6808,34.6878,181900.0
2011-09-02 10:45:00,49.94,50.03,49.93,50.02,166100.0,34.6878,34.7503,34.6808,34.7433,166100.0
2011-09-02 10:50:00,50.03,50.03,49.96,49.99,143300.0,34.7503,34.7503,34.7016,34.7225,143300.0
2011-09-02 10:55:00,49.99,50.07,49.97,50.05,132800.0,34.7225,34.7781,34.7086,34.7642,132800.0
2011-09-02 11:00:00,50.05,50.21,50.0,50.19,174700.0,34.7642,34.8753,34.7294,34.8614,174700.0
2011-09-02 11:05:00,50.19,50.23,50.08,50.08,110500.0,34.8614,34.8892,34.785,34.785,110500.0
2011-09-02 11:10:00,50.09,50.25,50.09,50.13,148900.0,34.7919,34.9031,34.7919,34.8197,148900.0
2011-09-02 11:15:00,50.12,50.15,50.04,50.09,94200.0,34.8128,34.8336,34.7572,34.7919,94200.0
2011-09-02 11:20:00,50.1,50.16,50.03,50.09,101800.0,34.7989,34.8406,34.7503,34.7919,101800.0
2011-09-02 11:25:00,50.09,50.17,50.06,50.12,177900.0,34.7919,34.8475,34.7711,34.8128,177900.0
2011-09-02 11:30:00,50.12,50.13,50.04,50.08,173100.0,34.8128,34.8197,34.7572,34.785,173100.0
2011-09-02 11:35:00,50.08,50.19,50.05,50.13,83500.0,34.785,34.8614,34.7642,34.8197,83500.0
2011-09-02 11:40:00,50.13,50.14,50.06,50.06,79500.0,34.8197,34.8267,34.7711,34.7711,79500.0
2011-09-02 11:45:00,50.07,50.07,49.97,50.0,179400.0,34.7781,34.7781,34.7086,34.7294,179400.0
2011-09-02 11:50:00,50.0,50.01,49.9,49.96,123500.0,34.7294,34.7364,34.66,34.7016,123500.0
2011-09-02 11:55:00,49.95,49.97,49.85,49.86,194300.0,34.6947,34.7086,34.6252,34.6322,194300.0
2011-09-02 12:00:00,49.85,49.9,49.82,49.87,349800.0,34.6252,34.66,34.6044,34.6391,349800.0
2011-09-02 12:05:00,49.88,50.0,49.84,49.86,183900.0,34.6461,34.7294,34.6183,34.6322,183900.0
2011-09-02 12:10:00,49.86,49.87,49.82,49.86,156100.0,34.6322,34.6391,34.6044,34.6322,156100.0
2011-09-02 12:15:00,49.85,49.87,49.79,49.87,121800.0,34.6252,34.6391,34.5836,34.6391,121800.0
2011-09-02 12:20:00,49.88,50.0,49.88,49.88,182800.0,34.6461,34.7294,34.6461,34.6461,182800.0
2011-09-02 12:25:00,49.88,49.95,49.87,49.95,75400.0,34.6461,34.6947,34.6391,34.6947,75400.0
2011-09-02 12:30:00,49.95,49.96,49.92,49.96,97700.0,34.6947,34.7016,34.6739,34.7016,97700.0
2011-09-02 12:35:00,49.95,49.97,49.9,49.93,133400.0,34.6947,34.7086,34.66,34.6808,133400.0
2011-09-02 12:40:00,49.95,49.96,49.88,49.95,68000.0,34.6947,34.7016,34.6461,34.6947,68000.0
2011-09-02 12:45:00,49.96,49.98,49.9,49.95,75200.0,34.7016,34.7155,34.66,34.6947,75200.0
2011-09-02 12:50:00,49.95,50.0,49.93,49.99,93200.0,34.6947,34.7294,34.6808,34.7225,93200.0
2011-09-02 12:55:00,49.98,50.01,49.93,49.96,87900.0,34.7155,34.7364,34.6808,34.7016,87900.0
2011-09-02 13:00:00,49.97,50.0,49.86,49.91,62500.0,34.7086,34.7294,34.6322,34.6669,62500.0
2011-09-02 13:05:00,49.9,49.91,49.84,49.88,67700.0,34.66,34.6669,34.6183,34.6461,67700.0
2011-09-02 13:10:00,49.88,49.91,49.82,49.83,48000.0,34.6461,34.6669,34.6044,34.6114,48000.0
2011-09-02 13:15:00,49.82,49.84,49.75,49.76,70700.0,34.6044,34.6183,34.5558,34.5627,70700.0
2011-09-02 13:20:00,49.75,49.83,49.75,49.79,57700.0,34.5558,34.6114,34.5558,34.5836,57700.0
2011-09-02 13:25:00,49.79,49.8,49.73,49.75,98800.0,34.5836,34.5905,34.5419,34.5558,98800.0
2011-09-02 13:30:00,49.75,49.82,49.73,49.74,113700.0,34.5558,34.6044,34.5419,34.5488,113700.0
2011-09-02 13:35:00,49.75,49.77,49.68,49.71,98900.0,34.5558,34.5697,34.5072,34.528,98900.0
2011-09-02 13:40:00,49.72,49.8,49.67,49.67,137200.0,34.5349,34.5905,34.5002,34.5002,137200.0
2011-09-02 13:45:00,49.68,49.72,49.68,49.7,135800.0,34.5072,34.5349,34.5072,34.5211,135800.0
2011-09-02 13:50:00,49.7,49.71,49.59,49.61,165000.0,34.5211,34.528,34.4446,34.4585,165000.0
2011-09-02 13:55:00,49.62,49.68,49.62,49.65,95200.0,34.4655,34.5072,34.4655,34.4863,95200.0
2011-09-02 14:00:00,49.65,49.71,49.62,49.64,136000.0,34.4863,34.528,34.4655,34.4794,136000.0
2011-09-02 14:05:00,49.63,49.69,49.58,49.61,103200.0,34.4724,34.5141,34.4377,34.4585,103200.0
2011-09-02 14:10:00,49.62,49.66,49.46,49.6,447200.0,34.4655,34.4933,34.3544,34.4516,447200.0
2011-09-02 14:15:00,49.59,49.59,49.5,49.57,132500.0,34.4446,34.4446,34.3821,34.4308,132500.0
2011-09-02 14:20:00,49.57,49.61,49.49,49.54,115300.0,34.4308,34.4585,34.3752,34.4099,115300.0
2011-09-02 14:25:00,49.54,49.54,49.46,49.46,265800.0,34.4099,34.4099,34.3544,34.3544,265800.0
2011-09-02 14:30:00,49.46,49.46,49.25,49.26,476400.0,34.3544,34.3544,34.2085,34.2154,476400.0
2011-09-02 14:35:00,49.27,49.38,49.26,49.31,234100.0,34.2224,34.2988,34.2154,34.2502,234100.0
2011-09-02 14:40:00,49.32,49.47,49.32,49.41,148300.0,34.2571,34.3613,34.2571,34.3196,148300.0
2011-09-02 14:45:00,49.41,49.43,49.32,49.33,231300.0,34.3196,34.3335,34.2571,34.2641,231300.0
2011-09-02 14:50:00,49.33,49.52,49.33,49.5,251300.0,34.2641,34.396,34.2641,34.3821,251300.0
2011-09-02 14:55:00,49.49,49.49,49.32,49.35,199500.0,34.3752,34.3752,34.2571,34.2779,199500.0
2011-09-02 15:00:00,49.36,49.41,49.29,49.3,114600.0,34.2849,34.3196,34.2363,34.2432,114600.0
2011-09-02 15:05:00,49.29,49.39,49.29,49.38,102500.0,34.2363,34.3057,34.2363,34.2988,102500.0
2011-09-02 15:10:00,49.38,49.41,49.32,49.39,121400.0,34.2988,34.3196,34.2571,34.3057,121400.0
2011-09-02 15:15:00,49.39,49.39,49.31,49.37,156200.0,34.3057,34.3057,34.2502,34.2918,156200.0
2011-09-02 15:20:00,49.37,49.51,49.36,49.49,223700.0,34.2918,34.3891,34.2849,34.3752,223700.0
2011-09-02 15:25:00,49.5,49.58,49.46,49.51,160700.0,34.3821,34.4377,34.3544,34.3891,160700.0
2011-09-02 15:30:00,49.51,49.7,49.51,49.7,167200.0,34.3891,34.5211,34.3891,34.5211,167200.0
2011-09-02 15:35:00,49.69,49.74,49.61,49.73,203000.0,34.5141,34.5488,34.4585,34.5419,203000.0
2011-09-02 15:40:00,49.73,49.84,49.7,49.82,300400.0,34.5419,34.6183,34.5211,34.6044,300400.0
2011-09-02 15:45:00,49.82,49.85,49.67,49.75,335500.0,34.6044,34.6252,34.5002,34.5558,335500.0
2011-09-02 15:50:00,49.74,49.9,49.74,49.88,386000.0,34.5488,34.66,34.5488,34.6461,386000.0
2011-09-02 15:55:00,49.88,49.92,49.66,49.66,735200.0,34.6461,34.6739,34.4933,34.4933,735200.0
2011-09-06 09:30:00,48.4,48.86,48.33,48.65,363600.0,33.6181,33.9376,33.5695,33.7917,363600.0
2011-09-06 09:35:00,48.63,48.83,48.25,48.36,393100.0,33.7778,33.9168,33.5139,33.5903,393100.0
2011-09-06 09:40:00,48.36,48.47,48.3,48.47,293100.0,33.5903,33.6667,33.5486,33.6667,293100.0
2011-09-06 09:45:00,48.48,48.56,48.36,48.43,156500.0,33.6737,33.7292,33.5903,33.6389,156500.0
2011-09-06 09:50:00,48.43,48.52,48.26,48.47,203700.0,33.6389,33.7014,33.5208,33.6667,203700.0
2011-09-06 09:55:00,48.46,48.54,48.42,48.49,122500.0,33.6598,33.7153,33.632,33.6806,122500.0
2011-09-06 10:00:00,48.48,48.76,48.42,48.57,334700.0,33.6737,33.8681,33.632,33.7362,334700.0
2011-09-06 10:05:00,48.56,48.57,48.33,48.38,271900.0,33.7292,33.7362,33.5695,33.6042,271900.0
2011-09-06 10:10:00,48.38,48.52,48.21,48.24,220100.0,33.6042,33.7014,33.4861,33.507,220100.0
2011-09-06 10:15:00,48.24,48.3,48.18,48.24,135100.0,33.507,33.5486,33.4653,33.507,135100.0
2011-09-06 10:20:00,48.24,48.27,48.16,48.25,118400.0,33.507,33.5278,33.4514,33.5139,118400.0
2011-09-06 10:25:00,48.26,48.3,48.09,48.12,156900.0,33.5208,33.5486,33.4028,33.4236,156900.0
2011-09-06 10:30:00,48.11,48.19,47.95,48.01,276500.0,33.4167,33.4722,33.3055,33.3472,276500.0
2011-09-06 10:35:00,48.01,48.03,47.83,47.84,296900.0,33.3472,33.3611,33.2222,33.2291,296900.0
2011-09-06 10:40:00,47.85,47.91,47.79,47.8,345100.0,33.2361,33.2777,33.1944,33.2013,345100.0
2011-09-06 10:45:00,47.8,47.8,47.65,47.67,311100.0,33.2013,33.2013,33.0971,33.111,311100.0
2011-09-06 10:50:00,47.68,47.97,47.59,47.97,424800.0,33.118,33.3194,33.0555,33.3194,424800.0
2011-09-06 10:55:00,47.97,48.05,47.8,48.05,283700.0,33.3194,33.375,33.2013,33.375,283700.0
2011-09-06 11:00:00,48.03,48.14,47.97,48.0,144600.0,33.3611,33.4375,33.3194,33.3403,144600.0
2011-09-06 11:05:00,48.01,48.07,47.94,48.05,127900.0,33.3472,33.3889,33.2986,33.375,127900.0
2011-09-06 11:10:00,48.06,48.2,47.98,48.15,187800.0,33.3819,33.4792,33.3264,33.4444,187800.0
2011-09-06 11:15:00,48.15,48.48,48.13,48.37,331200.0,33.4444,33.6737,33.4305,33.5973,331200.0
2011-09-06 11:20:00,48.37,48.5,48.33,48.37,231700.0,33.5973,33.6875,33.5695,33.5973,231700.0
2011-09-06 11:25:00,48.38,48.42,48.28,48.36,157000.0,33.6042,33.632,33.5347,33.5903,157000.0
2011-09-06 11:30:00,48.36,48.52,48.36,48.42,144100.0,33.5903,33.7014,33.5903,33.632,144100.0
2011-09-06 11:35:00,48.42,48.52,48.37,48.38,89400.0,33.632,33.7014,33.5973,33.6042,89400.0
2011-09-06 11:40:00,48.37,48.37,48.27,48.37,103900.0,33.5973,33.5973,33.5278,33.5973,103900.0
2011-09-06 11:45:00,48.37,48.38,48.21,48.21,88100.0,33.5973,33.6042,33.4861,33.4861,88100.0
2011-09-06 11:50:00,48.22,48.34,48.21,48.3,100000.0,33.4931,33.5764,33.4861,33.5486,100000.0
2011-09-06 11:55:00,48.3,48.49,48.3,48.45,134900.0,33.5486,33.6806,33.5486,33.6528,134900.0
2011-09-06 12:00:00,48.45,48.53,48.43,48.48,66100.0,33.6528,33.7084,33.6389,33.6737,66100.0
2011-09-06 12:05:00,48.5,48.62,48.37,48.37,156800.0,33.6875,33.7709,33.5973,33.5973,156800.0
2011-09-06 12:10:00,48.38,48.49,48.33,48.47,115000.0,33.6042,33.6806,33.5695,33.6667,115000.0
2011-09-06 12:15:00,48.47,48.61,48.47,48.58,127000.0,33.6667,33.764,33.6667,33.7431,127000.0
2011-09-06 12:20:00,48.57,48.71,48.56,48.62,110800.0,33.7362,33.8334,33.7292,33.7709,110800.0
2011-09-06 12:25:00,48.62,48.65,48.56,48.6,68800.0,33.7709,33.7917,33.7292,33.757,68800.0
2011-09-06 12:30:00,48.59,48.63,48.56,48.6,138000.0,33.7501,33.7778,33.7292,33.757,138000.0
2011-09-06 12:35:00,48.6,48.66,48.54,48.56,73700.0,33.757,33.7987,33.7153,33.7292,73700.0
2011-09-06 12:40:00,48.57,48.57,48.5,48.55,52800.0,33.7362,33.7362,33.6875,33.7223,52800.0
2011-09-06 12:45:00,48.54,48.59,48.5,48.56,59100.0,33.7153,33.7501,33.6875,33.7292,59100.0
2011-09-06 12:50:00,48.55,48.64,48.55,48.58,122900.0,33.7223,33.7848,33.7223,33.7431,122900.0
2011-09-06 12:55:00,48.57,48.64,48.56,48.62,106200.0,33.7362,33.7848,33.7292,33.7709,106200.0
2011-09-06 13:00:00,48.62,48.66,48.56,48.6,66600.0,33.7709,33.7987,33.7292,33.757,66600.0
2011-09-06 13:05:00,48.6,48.73,48.59,48.7,89600.0,33.757,33.8473,33.7501,33.8265,89600.0
2011-09-06 13:10:00,48.7,48.84,48.69,48.75,79400.0,33.8265,33.9237,33.8195,33.8612,79400.0
2011-09-06 13:15:00,48.74,48.8,48.69,48.79,92800.0,33.8542,33.8959,33.8195,33.889,92800.0
2011-09-06 13:20:00,48.79,48.93,48.77,48.89,107600.0,33.889,33.9862,33.8751,33.9584,107600.0
2011-09-06 13:25:00,48.88,48.89,48.77,48.77,93300.0,33.9515,33.9584,33.8751,33.8751,93300.0
2011-09-06 13:30:00,48.78,48.78,48.68,48.74,79500.0,33.882,33.882,33.8126,33.8542,79500.0
2011-09-06 13:35:00,48.74,48.89,48.68,48.89,175000.0,33.8542,33.9584,33.8126,33.9584,175000.0
2011-09-06 13:40:00,48.89,49.0,48.86,48.98,179300.0,33.9584,34.0348,33.9376,34.021,179300.0
2011-09-06 13:45:00,48.98,49.14,48.93,49.14,228100.0,34.021,34.1321,33.9862,34.1321,228100.0
2011-09-06 13:50:00,49.14,49.17,49.06,49.17,120700.0,34.1321,34.1529,34.0765,34.1529,120700.0
2011-09-06 13:55:00,49.16,49.17,49.02,49.02,114600.0,34.146,34.1529,34.0487,34.0487,114600.0
2011-09-06 14:00:00,49.02,49.08,48.98,49.03,99300.0,34.0487,34.0904,34.021,34.0557,99300.0
2011-09-06 14:05:00,49.03,49.17,49.01,49.12,76900.0,34.0557,34.1529,34.0418,34.1182,76900.0
2011-09-06 14:10:00,49.13,49.26,49.12,49.23,119800.0,34.1251,34.2154,34.1182,34.1946,119800.0
2011-09-06 14:15:00,49.23,49.35,49.23,49.34,105900.0,34.1946,34.2779,34.1946,34.271,105900.0
2011-09-06 14:20:00,49.34,49.36,49.26,49.28,95300.0,34.271,34.2849,34.2154,34.2293,95300.0
2011-09-06 14:25:00,49.27,49.38,49.27,49.3,128700.0,34.2224,34.2988,34.2224,34.2432,128700.0
2011-09-06 14:30:00,49.3,49.3,49.18,49.23,99100.0,34.2432,34.2432,34.1599,34.1946,99100.0
2011-09-06 14:35:00,49.23,49.3,49.16,49.18,120200.0,34.1946,34.2432,34.146,34.1599,120200.0
2011-09-06 14:40:00,49.17,49.2,49.08,49.17,92600.0,34.1529,34.1738,34.0904,34.1529,92600.0
2011-09-06 14:45:00,49.18,49.19,49.06,49.07,58900.0,34.1599,34.1668,34.0765,34.0835,58900.0
2011-09-06 14:50:00,49.07,49.12,49.0,49.0,71200.0,34.0835,34.1182,34.0348,34.0348,71200.0
2011-09-06 14:55:00,49.0,49.06,48.99,49.02,97300.0,34.0348,34.0765,34.0279,34.0487,97300.0
2011-09-06 15:00:00,49.03,49.03,48.89,48.94,85300.0,34.0557,34.0557,33.9584,33.9932,85300.0
2011-09-06 15:05:00,48.94,48.95,48.82,48.87,96800.0,33.9932,34.0001,33.9098,33.9445,96800.0
2011-09-06 15:10:00,48.87,48.93,48.8,48.8,100300.0,33.9445,33.9862,33.8959,33.8959,100300.0
2011-09-06 15:15:00,48.79,48.85,48.73,48.78,91800.0,33.889,33.9307,33.8473,33.882,91800.0
2011-09-06 15:20:00,48.78,48.97,48.78,48.93,105500.0,33.882,34.014,33.882,33.9862,105500.0
2011-09-06 15:25:00,48.93,48.98,48.85,48.86,111800.0,33.9862,34.021,33.9307,33.9376,111800.0
2011-09-06 15:30:00,48.86,48.88,48.78,48.79,228800.0,33.9376,33.9515,33.882,33.889,228800.0
2011-09-06 15:35:00,48.78,49.06,48.77,49.06,195200.0,33.882,34.0765,33.8751,34.0765,195200.0
2011-09-06 15:40:00,49.05,49.15,49.01,49.13,143100.0,34.0696,34.139,34.0418,34.1251,143100.0
2011-09-06 15:45:00,49.13,49.3,49.05,49.23,250500.0,34.1251,34.2432,34.0696,34.1946,250500.0
2011-09-06 15:50:00,49.23,49.49,49.23,49.42,330500.0,34.1946,34.3752,34.1946,34.3266,330500.0
2011-09-06 15:55:00,49.42,49.56,49.4,49.44,863400.0,34.3266,34.4238,34.3127,34.3405,863400.0
2011-09-07 09:30:00,50.46,50.92,50.27,50.64,542400.0,35.0489,35.3685,34.917,35.174,542400.0
2011-09-07 09:35:00,50.65,51.02,50.6,51.01,254800.0,35.1809,35.4379,35.1462,35.431,254800.0
2011-09-07 09:40:00,51.0,51.2,50.9,51.17,306300.0,35.424,35.5629,35.3546,35.5421,306300.0
2011-09-07 09:45:00,51.16,51.3,51.1,51.24,357000.0,35.5352,35.6324,35.4935,35.5907,357000.0
2011-09-07 09:50:00,51.24,51.32,51.11,51.14,357100.0,35.5907,35.6463,35.5004,35.5213,357100.0
2011-09-07 09:55:00,51.15,51.31,51.12,51.3,336100.0,35.5282,35.6393,35.5074,35.6324,336100.0
2011-09-07 10:00:00,51.3,51.3,51.07,51.11,216300.0,35.6324,35.6324,35.4726,35.5004,216300.0
2011-09-07 10:05:00,51.13,51.17,51.02,51.15,123500.0,35.5143,35.5421,35.4379,35.5282,123500.0
2011-09-07 10:10:00,51.16,51.27,51.14,51.27,268000.0,35.5352,35.6116,35.5213,35.6116,268000.0
2011-09-07 10:15:00,51.27,51.27,51.03,51.15,182000.0,35.6116,35.6116,35.4449,35.5282,182000.0
2011-09-07 10:20:00,51.16,51.21,51.09,51.18,226100.0,35.5352,35.5699,35.4865,35.549,226100.0
2011-09-07 10:25:00,51.18,51.2,50.99,51.01,294500.0,35.549,35.5629,35.4171,35.431,294500.0
2011-09-07 10:30:00,51.01,51.14,50.97,51.0,135300.0,35.431,35.5213,35.4032,35.424,135300.0
2011-09-07 10:35:00,51.0,51.06,50.9,50.9,183600.0,35.424,35.4657,35.3546,35.3546,183600.0
2011-09-07 10:40:00,50.91,51.0,50.82,50.9,93500.0,35.3615,35.424,35.299,35.3546,93500.0
2011-09-07 10:45:00,50.89,50.96,50.8,50.86,131400.0,35.3476,35.3962,35.2851,35.3268,131400.0
2011-09-07 10:50:00,50.86,50.92,50.8,50.89,115800.0,35.3268,35.3685,35.2851,35.3476,115800.0
2011-09-07 10:55:00,50.9,50.97,50.84,50.9,106400.0,35.3546,35.4032,35.3129,35.3546,106400.0
2011-09-07 11:00:00,50.9,50.99,50.85,50.99,140500.0,35.3546,35.4171,35.3198,35.4171,140500.0
2011-09-07 11:05:00,50.99,51.05,50.95,50.98,328700.0,35.4171,35.4587,35.3893,35.4101,328700.0
2011-09-07 11:10:00,50.98,51.05,50.96,51.0,312300.0,35.4101,35.4587,35.3962,35.424,312300.0
2011-09-07 11:15:00,51.0,51.05,50.96,51.0,192100.0,35.424,35.4587,35.3962,35.424,192100.0
2011-09-07 11:20:00,51.01,51.1,50.98,51.05,142100.0,35.431,35.4935,35.4101,35.4587,142100.0
2011-09-07 11:25:00,51.04,51.1,51.02,51.08,126400.0,35.4518,35.4935,35.4379,35.4796,126400.0
2011-09-07 11:30:00,51.09,51.1,50.95,50.99,213400.0,35.4865,35.4935,35.3893,35.4171,213400.0
2011-09-07 11:35:00,51.0,51.05,50.94,50.95,159800.0,35.424,35.4587,35.3823,35.3893,159800.0
2011-09-07 11:40:00,50.96,51.02,50.94,51.01,41000.0,35.3962,35.4379,35.3823,35.431,41000.0
2011-09-07 11:45:00,51.02,51.09,50.99,51.09,64400.0,35.4379,35.4865,35.4171,35.4865,64400.0
2011-09-07 11:50:00,51.08,51.1,51.04,51.09,124100.0,35.4796,35.4935,35.4518,35.4865,124100.0
2011-09-07 11:55:00,51.09,51.14,51.04,51.07,87500.0,35.4865,35.5213,35.4518,35.4726,87500.0
2011-09-07 12:00:00,51.07,51.08,51.0,51.01,58100.0,35.4726,35.4796,35.424,35.431,58100.0
2011-09-07 12:05:00,51.01,51.03,50.98,51.02,82300.0,35.431,35.4449,35.4101,35.4379,82300.0
2011-09-07 12:10:00,51.02,51.08,50.99,51.06,72100.0,35.4379,35.4796,35.4171,35.4657,72100.0
2011-09-07 12:15:00,51.05,51.05,50.98,51.05,112000.0,35.4587,35.4587,35.4101,35.4587,112000.0
2011-09-07 12:20:00,51.05,51.07,50.98,51.01,80300.0,35.4587,35.4726,35.4101,35.431,80300.0
2011-09-07 12:25:00,51.02,51.02,50.95,50.99,66800.0,35.4379,35.4379,35.3893,35.4171,66800.0
2011-09-07 12:30:00,50.99,51.03,50.96,51.0,133300.0,35.4171,35.4449,35.3962,35.424,133300.0
2011-09-07 12:35:00,51.01,51.04,50.98,51.02,94800.0,35.431,35.4518,35.4101,35.4379,94800.0
2011-09-07 12:40:00,51.02,51.04,50.96,50.99,58500.0,35.4379,35.4518,35.3962,35.4171,58500.0
2011-09-07 12:45:00,50.99,51.01,50.88,50.9,108100.0,35.4171,35.431,35.3407,35.3546,108100.0
2011-09-07 12:50:00,50.9,50.93,50.9,50.91,38700.0,35.3546,35.3754,35.3546,35.3615,38700.0
2011-09-07 12:55:00,50.91,50.92,50.83,50.85,103900.0,35.3615,35.3685,35.3059,35.3198,103900.0
2011-09-07 13:00:00,50.85,50.94,50.84,50.93,160200.0,35.3198,35.3823,35.3129,35.3754,160200.0
2011-09-07 13:05:00,50.94,51.02,50.86,50.86,339300.0,35.3823,35.4379,35.3268,35.3268,339300.0
2011-09-07 13:10:00,50.86,51.0,50.86,50.97,149100.0,35.3268,35.424,35.3268,35.4032,149100.0
2011-09-07 13:15:00,50.97,51.03,50.96,51.03,77000.0,35.4032,35.4449,35.3962,35.4449,77000.0
2011-09-07 13:20:00,51.03,51.12,50.96,51.11,127900.0,35.4449,35.5074,35.3962,35.5004,127900.0
2011-09-07 13:25:00,51.1,51.12,51.01,51.02,88300.0,35.4935,35.5074,35.431,35.4379,88300.0
2011-09-07 13:30:00,51.02,51.13,51.02,51.1,206300.0,35.4379,35.5143,35.4379,35.4935,206300.0
2011-09-07 13:35:00,51.11,51.14,51.09,51.11,76800.0,35.5004,35.5213,35.4865,35.5004,76800.0
2011-09-07 13:40:00,51.11,51.14,50.96,50.97,122600.0,35.5004,35.5213,35.3962,35.4032,122600.0
2011-09-07 13:45:00,50.96,51.0,50.94,50.96,97200.0,35.3962,35.424,35.3823,35.3962,97200.0
2011-09-07 13:50:00,50.95,51.02,50.95,51.01,63900.0,35.3893,35.4379,35.3893,35.431,63900.0
2011-09-07 13:55:00,51.0,51.08,51.0,51.05,174500.0,35.424,35.4796,35.424,35.4587,174500.0
2011-09-07 14:00:00,51.05,51.21,51.03,51.21,303400.0,35.4587,35.5699,35.4449,35.5699,303400.0
2011-09-07 14:05:00,51.2,51.24,51.13,51.15,326100.0,35.5629,35.5907,35.5143,35.5282,326100.0
2011-09-07 14:10:00,51.16,51.2,51.1,51.2,89900.0,35.5352,35.5629,35.4935,35.5629,89900.0
2011-09-07 14:15:00,51.18,51.22,51.1,51.2,125600.0,35.549,35.5768,35.4935,35.5629,125600.0
2011-09-07 14:20:00,51.2,51.23,51.15,51.19,119500.0,35.5629,35.5838,35.5282,35.556,119500.0
2011-09-07 14:25:00,51.19,51.31,51.18,51.25,168900.0,35.556,35.6393,35.549,35.5977,168900.0
2011-09-07 14:30:00,51.25,51.41,51.25,51.41,319900.0,35.5977,35.7088,35.5977,35.7088,319900.0
2011-09-07 14:35:00,51.41,51.5,51.39,51.43,156800.0,35.7088,35.7713,35.6949,35.7227,156800.0
2011-09-07 14:40:00,51.43,51.54,51.43,51.53,154300.0,35.7227,35.7991,35.7227,35.7922,154300.0
2011-09-07 14:45:00,51.53,51.65,51.53,51.58,267100.0,35.7922,35.8755,35.7922,35.8269,267100.0
2011-09-07 14:50:00,51.59,51.65,51.56,51.57,246400.0,35.8338,35.8755,35.813,35.8199,246400.0
2011-09-07 14:55:00,51.56,51.61,51.54,51.56,120200.0,35.813,35.8477,35.7991,35.813,120200.0
2011-09-07 15:00:00,51.56,51.64,51.55,51.62,269100.0,35.813,35.8686,35.806,35.8547,269100.0
2011-09-07 15:05:00,51.61,51.61,51.52,51.55,159900.0,35.8477,35.8477,35.7852,35.806,159900.0
2011-09-07 15:10:00,51.54,51.6,51.44,51.6,247600.0,35.7991,35.8408,35.7296,35.8408,247600.0
2011-09-07 15:15:00,51.6,51.64,51.54,51.59,272900.0,35.8408,35.8686,35.7991,35.8338,272900.0
2011-09-07 15:20:00,51.58,51.6,51.51,51.52,139800.0,35.8269,35.8408,35.7783,35.7852,139800.0
2011-09-07 15:25:00,51.51,51.6,51.51,51.59,210200.0,35.7783,35.8408,35.7783,35.8338,210200.0
2011-09-07 15:30:00,51.58,51.61,51.53,51.59,352600.0,35.8269,35.8477,35.7922,35.8338,352600.0
2011-09-07 15:35:00,51.58,51.61,51.52,51.58,352900.0,35.8269,35.8477,35.7852,35.8269,352900.0
2011-09-07 15:40:00,51.59,51.65,51.52,51.52,505500.0,35.8338,35.8755,35.7852,35.7852,505500.0
2011-09-07 15:45:00,51.52,51.61,51.49,51.52,294900.0,35.7852,35.8477,35.7644,35.7852,294900.0
2011-09-07 15:50:00,51.53,51.58,51.46,51.56,426900.0,35.7922,35.8269,35.7435,35.813,426900.0
2011-09-07 15:55:00,51.57,51.69,51.56,51.68,930500.0,35.8199,35.9033,35.813,35.8963,930500.0
2011-09-08 09:30:00,51.57,51.74,51.29,51.61,223300.0,35.8199,35.938,35.6254,35.8477,223300.0
2011-09-08 09:35:00,51.61,51.88,51.61,51.8,301700.0,35.8477,36.0353,35.8477,35.9797,301700.0
2011-09-08 09:40:00,51.79,51.84,51.67,51.72,261800.0,35.9727,36.0075,35.8894,35.9241,261800.0
2011-09-08 09:45:00,51.72,51.87,51.65,51.81,298900.0,35.9241,36.0283,35.8755,35.9866,298900.0
2011-09-08 09:50:00,51.83,51.85,51.64,51.71,205100.0,36.0005,36.0144,35.8686,35.9172,205100.0
2011-09-08 09:55:00,51.71,51.71,51.55,51.71,124700.0,35.9172,35.9172,35.806,35.9172,124700.0
2011-09-08 10:00:00,51.72,51.96,51.65,51.93,401800.0,35.9241,36.0908,35.8755,36.07,401800.0
2011-09-08 10:05:00,51.93,52.23,51.89,52.22,448200.0,36.07,36.2784,36.0422,36.2714,448200.0
2011-09-08 10:10:00,52.22,52.55,52.2,52.54,502600.0,36.2714,36.5006,36.2575,36.4937,502600.0
2011-09-08 10:15:00,52.53,53.07,52.53,52.91,1308200.0,36.4867,36.8618,36.4867,36.7507,1308200.0
2011-09-08 10:20:00,52.9,53.16,52.8,53.14,907300.0,36.7437,36.9243,36.6743,36.9104,907300.0
2011-09-08 10:25:00,53.14,53.28,52.91,52.96,670600.0,36.9104,37.0077,36.7507,36.7854,670600.0
2011-09-08 10:30:00,52.96,53.24,52.88,53.2,541000.0,36.7854,36.9799,36.7298,36.9521,541000.0
2011-09-08 10:35:00,53.2,53.22,52.91,52.94,344300.0,36.9521,36.966,36.7507,36.7715,344300.0
2011-09-08 10:40:00,52.94,53.08,52.9,52.92,258000.0,36.7715,36.8688,36.7437,36.7576,258000.0
2011-09-08 10:45:00,52.92,52.94,52.73,52.78,225300.0,36.7576,36.7715,36.6257,36.6604,225300.0
2011-09-08 10:50:00,52.78,52.83,52.7,52.75,132300.0,36.6604,36.6951,36.6048,36.6395,132300.0
2011-09-08 10:55:00,52.75,52.95,52.7,52.94,235300.0,36.6395,36.7785,36.6048,36.7715,235300.0
2011-09-08 11:00:00,52.93,53.05,52.83,52.9,238200.0,36.7646,36.8479,36.6951,36.7437,238200.0
2011-09-08 11:05:00,52.9,52.98,52.86,52.92,134500.0,36.7437,36.7993,36.716,36.7576,134500.0
2011-09-08 11:10:00,52.92,52.92,52.78,52.81,141100.0,36.7576,36.7576,36.6604,36.6812,141100.0
2011-09-08 11:15:00,52.8,52.85,52.72,52.77,114300.0,36.6743,36.709,36.6187,36.6534,114300.0
2011-09-08 11:20:00,52.77,52.78,52.67,52.72,100900.0,36.6534,36.6604,36.584,36.6187,100900.0
2011-09-08 11:25:00,52.71,52.75,52.61,52.61,119700.0,36.6118,36.6395,36.5423,36.5423,119700.0
2011-09-08 11:30:00,52.61,52.7,52.54,52.62,137800.0,36.5423,36.6048,36.4937,36.5493,137800.0
2011-09-08 11:35:00,52.61,52.79,52.6,52.78,93400.0,36.5423,36.6673,36.5354,36.6604,93400.0
2011-09-08 11:40:00,52.79,52.79,52.66,52.67,100300.0,36.6673,36.6673,36.577,36.584,100300.0
2011-09-08 11:45:00,52.67,52.7,52.46,52.47,155400.0,36.584,36.6048,36.4381,36.4451,155400.0
2011-09-08 11:50:00,52.46,52.56,52.31,52.32,180200.0,36.4381,36.5076,36.3339,36.3409,180200.0
2011-09-08 11:55:00,52.32,52.33,52.21,52.3,172900.0,36.3409,36.3478,36.2645,36.327,172900.0
2011-09-08 12:00:00,52.3,52.34,52.17,52.28,100600.0,36.327,36.3548,36.2367,36.3131,100600.0
2011-09-08 12:05:00,52.29,52.36,52.26,52.34,95100.0,36.32,36.3687,36.2992,36.3548,95100.0
2011-09-08 12:10:00,52.34,52.46,52.33,52.41,83000.0,36.3548,36.4381,36.3478,36.4034,83000.0
2011-09-08 12:15:00,52.4,52.43,52.35,52.41,38300.0,36.3964,36.4173,36.3617,36.4034,38300.0
2011-09-08 12:20:00,52.4,52.48,52.35,52.37,98600.0,36.3964,36.452,36.3617,36.3756,98600.0
2011-09-08 12:25:00,52.36,52.37,52.16,52.16,158300.0,36.3687,36.3756,36.2297,36.2297,158300.0
2011-09-08 12:30:00,52.16,52.18,51.98,52.03,153800.0,36.2297,36.2436,36.1047,36.1394,153800.0
2011-09-08 12:35:00,52.04,52.08,52.0,52.01,75900.0,36.1464,36.1742,36.1186,36.1256,75900.0
2011-09-08 12:40:00,52.02,52.16,51.94,52.12,106500.0,36.1325,36.2297,36.0769,36.202,106500.0
2011-09-08 12:45:00,52.12,52.18,52.03,52.16,182100.0,36.202,36.2436,36.1394,36.2297,182100.0
2011-09-08 12:50:00,52.17,52.37,52.16,52.37,116900.0,36.2367,36.3756,36.2297,36.3756,116900.0
2011-09-08 12:55:00,52.36,52.4,52.24,52.36,88400.0,36.3687,36.3964,36.2853,36.3687,88400.0
2011-09-08 13:00:00,52.36,52.36,52.22,52.33,119800.0,36.3687,36.3687,36.2714,36.3478,119800.0
2011-09-08 13:05:00,52.33,52.36,52.3,52.34,101100.0,36.3478,36.3687,36.327,36.3548,101100.0
2011-09-08 13:10:00,52.33,52.33,52.1,52.11,93800.0,36.3478,36.3478,36.1881,36.195,93800.0
2011-09-08 13:15:00,52.11,52.18,52.1,52.17,53100.0,36.195,36.2436,36.1881,36.2367,53100.0
2011-09-08 13:20:00,52.17,52.17,52.08,52.12,63100.0,36.2367,36.2367,36.1742,36.202,63100.0
2011-09-08 13:25:00,52.13,52.19,52.09,52.11,69300.0,36.2089,36.2506,36.1811,36.195,69300.0
2011-09-08 13:30:00,52.12,52.3,51.87,51.95,346600.0,36.202,36.327,36.0283,36.0839,346600.0
2011-09-08 13:35:00,51.95,52.13,51.9,52.01,158000.0,36.0839,36.2089,36.0491,36.1256,158000.0
2011-09-08 13:40:00,52.01,52.01,51.63,51.64,202700.0,36.1256,36.1256,35.8616,35.8686,202700.0
2011-09-08 13:45:00,51.65,51.82,51.63,51.78,176900.0,35.8755,35.9936,35.8616,35.9658,176900.0
2011-09-08 13:50:00,51.79,51.79,51.63,51.76,167500.0,35.9727,35.9727,35.8616,35.9519,167500.0
2011-09-08 13:55:00,51.76,51.85,51.75,51.78,89600.0,35.9519,36.0144,35.945,35.9658,89600.0
2011-09-08 14:00:00,51.78,51.82,51.65,51.82,111800.0,35.9658,35.9936,35.8755,35.9936,111800.0
2011-09-08 14:05:00,51.82,51.87,51.71,51.8,166200.0,35.9936,36.0283,35.9172,35.9797,166200.0
2011-09-08 14:10:00,51.8,51.85,51.76,51.84,101000.0,35.9797,36.0144,35.9519,36.0075,101000.0
2011-09-08 14:15:00,51.84,51.95,51.84,51.95,202400.0,36.0075,36.0839,36.0075,36.0839,202400.0
2011-09-08 14:20:00,51.95,51.96,51.75,51.76,130200.0,36.0839,36.0908,35.945,35.9519,130200.0
2011-09-08 14:25:00,51.77,51.8,51.64,51.78,210800.0,35.9589,35.9797,35.8686,35.9658,210800.0
2011-09-08 14:30:00,51.77,51.95,51.71,51.93,197100.0,35.9589,36.0839,35.9172,36.07,197100.0
2011-09-08 14:35:00,51.92,51.99,51.87,51.88,153600.0,36.063,36.1117,36.0283,36.0353,153600.0
2011-09-08 14:40:00,51.87,51.97,51.84,51.89,84400.0,36.0283,36.0978,36.0075,36.0422,84400.0
2011-09-08 14:45:00,51.89,51.9,51.79,51.8,101900.0,36.0422,36.0491,35.9727,35.9797,101900.0
2011-09-08 14:50:00,51.8,51.92,51.74,51.79,129400.0,35.9797,36.063,35.938,35.9727,129400.0
2011-09-08 14:55:00,51.79,51.89,51.76,51.87,70700.0,35.9727,36.0422,35.9519,36.0283,70700.0
2011-09-08 15:00:00,51.88,51.89,51.7,51.73,149500.0,36.0353,36.0422,35.9102,35.9311,149500.0
2011-09-08 15:05:00,51.73,51.73,51.54,51.62,308200.0,35.9311,35.9311,35.7991,35.8547,308200.0
2011-09-08 15:10:00,51.61,51.62,51.54,51.57,137800.0,35.8477,35.8547,35.7991,35.8199,137800.0
2011-09-08 15:15:00,51.57,51.64,51.51,51.62,245700.0,35.8199,35.8686,35.7783,35.8547,245700.0
2011-09-08 15:20:00,51.63,51.73,51.6,51.65,202900.0,35.8616,35.9311,35.8408,35.8755,202900.0
2011-09-08 15:25:00,51.65,51.68,51.55,51.66,340300.0,35.8755,35.8963,35.806,35.8824,340300.0
2011-09-08 15:30:00,51.66,51.7,51.58,51.65,320000.0,35.8824,35.9102,35.8269,35.8755,320000.0
2011-09-08 15:35:00,51.64,51.69,51.58,51.65,163700.0,35.8686,35.9033,35.8269,35.8755,163700.0
2011-09-08 15:40:00,51.64,51.78,51.61,51.72,250400.0,35.8686,35.9658,35.8477,35.9241,250400.0
2011-09-08 15:45:00,51.73,51.75,51.61,51.7,257300.0,35.9311,35.945,35.8477,35.9102,257300.0
2011-09-08 15:50:00,51.71,51.72,51.6,51.67,436800.0,35.9172,35.9241,35.8408,35.8894,436800.0
2011-09-08 15:55:00,51.67,51.71,51.55,51.56,1013000.0,35.8894,35.9172,35.806,35.813,1013000.0
2011-09-09 09:30:00,51.07,51.27,50.76,50.93,425800.0,35.4726,35.6116,35.2573,35.3754,425800.0
2011-09-09 09:35:00,50.91,50.93,50.48,50.7,439400.0,35.3615,35.3754,35.0628,35.2156,439400.0
2011-09-09 09:40:00,50.68,50.72,50.3,50.55,493300.0,35.2018,35.2295,34.9378,35.1115,493300.0
2011-09-09 09:45:00,50.55,50.67,50.47,50.53,330100.0,35.1115,35.1948,35.0559,35.0976,330100.0
2011-09-09 09:50:00,50.53,50.56,50.38,50.56,286800.0,35.0976,35.1184,34.9934,35.1184,286800.0
2011-09-09 09:55:00,50.55,50.7,50.49,50.51,426500.0,35.1115,35.2156,35.0698,35.0837,426500.0
2011-09-09 10:00:00,50.51,50.58,50.42,50.5,473900.0,35.0837,35.1323,35.0212,35.0767,473900.0
2011-09-09 10:05:00,50.5,50.5,50.38,50.49,294700.0,35.0767,35.0767,34.9934,35.0698,294700.0
2011-09-09 10:10:00,50.48,50.49,50.25,50.27,231600.0,35.0628,35.0698,34.9031,34.917,231600.0
2011-09-09 10:15:00,50.28,50.29,50.16,50.18,392100.0,34.9239,34.9309,34.8406,34.8545,392100.0
2011-09-09 10:20:00,50.2,50.39,50.13,50.39,144300.0,34.8683,35.0003,34.8197,35.0003,144300.0
2011-09-09 10:25:00,50.4,50.66,50.36,50.66,377800.0,35.0073,35.1879,34.9795,35.1879,377800.0
2011-09-09 10:30:00,50.66,50.85,50.59,50.75,551800.0,35.1879,35.3198,35.1392,35.2504,551800.0
2011-09-09 10:35:00,50.75,50.77,50.57,50.71,321300.0,35.2504,35.2643,35.1253,35.2226,321300.0
2011-09-09 10:40:00,50.71,50.87,50.65,50.79,144400.0,35.2226,35.3337,35.1809,35.2782,144400.0
2011-09-09 10:45:00,50.8,50.91,50.75,50.9,106100.0,35.2851,35.3615,35.2504,35.3546,106100.0
2011-09-09 10:50:00,50.9,50.98,50.86,50.86,145600.0,35.3546,35.4101,35.3268,35.3268,145600.0
2011-09-09 10:55:00,50.86,50.99,50.78,50.8,165100.0,35.3268,35.4171,35.2712,35.2851,165100.0
2011-09-09 11:00:00,50.79,50.81,50.69,50.73,159200.0,35.2782,35.292,35.2087,35.2365,159200.0
2011-09-09 11:05:00,50.74,50.78,50.6,50.71,115100.0,35.2434,35.2712,35.1462,35.2226,115100.0
2011-09-09 11:10:00,50.72,50.87,50.6,50.62,405200.0,35.2295,35.3337,35.1462,35.1601,405200.0
2011-09-09 11:15:00,50.62,50.75,50.58,50.67,269000.0,35.1601,35.2504,35.1323,35.1948,269000.0
2011-09-09 11:20:00,50.66,50.67,50.23,50.27,268800.0,35.1879,35.1948,34.8892,34.917,268800.0
2011-09-09 11:25:00,50.28,50.35,50.18,50.21,183100.0,34.9239,34.9725,34.8545,34.8753,183100.0
2011-09-09 11:30:00,50.21,50.35,50.15,50.31,131100.0,34.8753,34.9725,34.8336,34.9448,131100.0
2011-09-09 11:35:00,50.32,50.38,50.22,50.24,140000.0,34.9517,34.9934,34.8822,34.8961,140000.0
2011-09-09 11:40:00,50.23,50.25,49.96,50.01,405900.0,34.8892,34.9031,34.7016,34.7364,405900.0
2011-09-09 11:45:00,50.03,50.06,49.91,49.99,247200.0,34.7503,34.7711,34.6669,34.7225,247200.0
2011-09-09 11:50:00,50.0,50.07,49.91,49.97,323300.0,34.7294,34.7781,34.6669,34.7086,323300.0
2011-09-09 11:55:00,49.96,50.04,49.95,49.98,116600.0,34.7016,34.7572,34.6947,34.7155,116600.0
2011-09-09 12:00:00,50.01,50.16,49.94,50.07,211000.0,34.7364,34.8406,34.6878,34.7781,211000.0
2011-09-09 12:05:00,50.07,50.11,49.89,49.95,146700.0,34.7781,34.8058,34.653,34.6947,146700.0
2011-09-09 12:10:00,49.96,50.07,49.96,50.03,206400.0,34.7016,34.7781,34.7016,34.7503,206400.0
2011-09-09 12:15:00,50.04,50.13,50.03,50.09,89800.0,34.7572,34.8197,34.7503,34.7919,89800.0
2011-09-09 12:20:00,50.09,50.22,50.02,50.21,107900.0,34.7919,34.8822,34.7433,34.8753,107900.0
2011-09-09 12:25:00,50.2,50.2,50.05,50.08,63500.0,34.8683,34.8683,34.7642,34.785,63500.0
2011-09-09 12:30:00,50.08,50.13,49.93,49.98,184100.0,34.785,34.8197,34.6808,34.7155,184100.0
2011-09-09 12:35:00,49.99,50.09,49.92,50.08,187000.0,34.7225,34.7919,34.6739,34.785,187000.0
2011-09-09 12:40:00,50.08,50.09,49.96,50.0,137500.0,34.785,34.7919,34.7016,34.7294,137500.0
2011-09-09 12:45:00,50.0,50.12,49.99,50.11,132400.0,34.7294,34.8128,34.7225,34.8058,132400.0
2011-09-09 12:50:00,50.12,50.15,50.04,50.15,72900.0,34.8128,34.8336,34.7572,34.8336,72900.0
2011-09-09 12:55:00,50.14,50.38,50.13,50.34,388300.0,34.8267,34.9934,34.8197,34.9656,388300.0
2011-09-09 13:00:00,50.35,50.36,50.13,50.15,146900.0,34.9725,34.9795,34.8197,34.8336,146900.0
2011-09-09 13:05:00,50.14,50.19,50.12,50.15,154800.0,34.8267,34.8614,34.8128,34.8336,154800.0
2011-09-09 13:10:00,50.14,50.27,50.09,50.22,139600.0,34.8267,34.917,34.7919,34.8822,139600.0
2011-09-09 13:15:00,50.22,50.32,50.18,50.18,127800.0,34.8822,34.9517,34.8545,34.8545,127800.0
2011-09-09 13:20:00,50.18,50.19,50.01,50.05,101900.0,34.8545,34.8614,34.7364,34.7642,101900.0
2011-09-09 13:25:00,50.06,50.15,50.04,50.15,41900.0,34.7711,34.8336,34.7572,34.8336,41900.0
2011-09-09 13:30:00,50.15,50.16,49.98,50.0,73200.0,34.8336,34.8406,34.7155,34.7294,73200.0
2011-09-09 13:35:00,50.01,50.06,49.95,50.03,218800.0,34.7364,34.7711,34.6947,34.7503,218800.0
2011-09-09 13:40:00,50.02,50.12,50.0,50.06,71500.0,34.7433,34.8128,34.7294,34.7711,71500.0
2011-09-09 13:45:00,50.06,50.09,49.97,49.98,113200.0,34.7711,34.7919,34.7086,34.7155,113200.0
2011-09-09 13:50:00,49.97,50.01,49.94,49.98,112900.0,34.7086,34.7364,34.6878,34.7155,112900.0
2011-09-09 13:55:00,49.98,50.0,49.96,50.0,97500.0,34.7155,34.7294,34.7016,34.7294,97500.0
2011-09-09 14:00:00,50.0,50.04,49.95,50.01,122200.0,34.7294,34.7572,34.6947,34.7364,122200.0
2011-09-09 14:05:00,50.01,50.15,49.98,50.15,106400.0,34.7364,34.8336,34.7155,34.8336,106400.0
2011-09-09 14:10:00,50.14,50.14,49.96,50.01,158500.0,34.8267,34.8267,34.7016,34.7364,158500.0
2011-09-09 14:15:00,50.01,50.06,49.95,49.95,112600.0,34.7364,34.7711,34.6947,34.6947,112600.0
2011-09-09 14:20:00,49.95,50.09,49.94,49.99,65500.0,34.6947,34.7919,34.6878,34.7225,65500.0
2011-09-09 14:25:00,49.99,49.99,49.86,49.87,164500.0,34.7225,34.7225,34.6322,34.6391,164500.0
2011-09-09 14:30:00,49.88,49.91,49.84,49.86,236400.0,34.6461,34.6669,34.6183,34.6322,236400.0
2011-09-09 14:35:00,49.88,50.03,49.8,50.0,316500.0,34.6461,34.7503,34.5905,34.7294,316500.0
2011-09-09 14:40:00,50.0,50.22,50.0,50.2,265400.0,34.7294,34.8822,34.7294,34.8683,265400.0
2011-09-09 14:45:00,50.21,50.26,50.06,50.06,177300.0,34.8753,34.91,34.7711,34.7711,177300.0
2011-09-09 14:50:00,50.06,50.07,49.98,50.01,145500.0,34.7711,34.7781,34.7155,34.7364,145500.0
2011-09-09 14:55:00,50.02,50.08,49.96,50.07,242300.0,34.7433,34.785,34.7016,34.7781,242300.0
2011-09-09 15:00:00,50.06,50.11,49.96,50.1,143500.0,34.7711,34.8058,34.7016,34.7989,143500.0
2011-09-09 15:05:00,50.11,50.16,50.05,50.14,389600.0,34.8058,34.8406,34.7642,34.8267,389600.0
2011-09-09 15:10:00,50.14,50.18,50.03,50.14,285400.0,34.8267,34.8545,34.7503,34.8267,285400.0
2011-09-09 15:15:00,50.14,50.21,50.04,50.18,246400.0,34.8267,34.8753,34.7572,34.8545,246400.0
2011-09-09 15:20:00,50.18,50.2,50.09,50.18,196900.0,34.8545,34.8683,34.7919,34.8545,196900.0
2011-09-09 15:25:00,50.18,50.27,50.08,50.12,171900.0,34.8545,34.917,34.785,34.8128,171900.0
2011-09-09 15:30:00,50.11,50.26,50.11,50.24,217000.0,34.8058,34.91,34.8058,34.8961,217000.0
2011-09-09 15:35:00,50.24,50.38,50.15,50.37,286300.0,34.8961,34.9934,34.8336,34.9864,286300.0
2011-09-09 15:40:00,50.38,50.39,50.26,50.31,465000.0,34.9934,35.0003,34.91,34.9448,465000.0
2011-09-09 15:45:00,50.32,50.48,50.28,50.38,607300.0,34.9517,35.0628,34.9239,34.9934,607300.0
2011-09-09 15:50:00,50.38,50.59,50.32,50.5,626800.0,34.9934,35.1392,34.9517,35.0767,626800.0
2011-09-09 15:55:00,50.5,50.56,50.39,50.39,1011600.0,35.0767,35.1184,35.0003,35.0003,1011600.0
2011-09-12 09:30:00,49.72,50.17,49.61,50.05,279800.0,34.5349,34.8475,34.4585,34.7642,279800.0
2011-09-12 09:35:00,50.01,50.25,49.89,50.07,217100.0,34.7364,34.9031,34.653,34.7781,217100.0
2011-09-12 09:40:00,50.08,50.18,49.94,50.07,133000.0,34.785,34.8545,34.6878,34.7781,133000.0
2011-09-12 09:45:00,50.06,50.49,50.04,50.29,235700.0,34.7711,35.0698,34.7572,34.9309,235700.0
2011-09-12 09:50:00,50.28,50.54,50.22,50.39,182400.0,34.9239,35.1045,34.8822,35.0003,182400.0
2011-09-12 09:55:00,50.4,50.51,50.34,50.35,266800.0,35.0073,35.0837,34.9656,34.9725,266800.0
2011-09-12 10:00:00,50.34,50.58,50.34,50.52,357000.0,34.9656,35.1323,34.9656,35.0906,357000.0
2011-09-12 10:05:00,50.52,50.83,50.47,50.77,346400.0,35.0906,35.3059,35.0559,35.2643,346400.0
2011-09-12 10:10:00,50.77,50.86,50.71,50.8,387100.0,35.2643,35.3268,35.2226,35.2851,387100.0
2011-09-12 10:15:00,50.81,50.86,50.54,50.72,259400.0,35.292,35.3268,35.1045,35.2295,259400.0
2011-09-12 10:20:00,50.72,50.78,50.67,50.7,212000.0,35.2295,35.2712,35.1948,35.2156,212000.0
2011-09-12 10:25:00,50.71,50.74,50.58,50.6,164800.0,35.2226,35.2434,35.1323,35.1462,164800.0
2011-09-12 10:30:00,50.6,50.74,50.6,50.61,252200.0,35.1462,35.2434,35.1462,35.1531,252200.0
2011-09-12 10:35:00,50.6,50.8,50.55,50.73,229900.0,35.1462,35.2851,35.1115,35.2365,229900.0
2011-09-12 10:40:00,50.74,50.75,50.53,50.62,198500.0,35.2434,35.2504,35.0976,35.1601,198500.0
2011-09-12 10:45:00,50.62,50.8,50.56,50.59,314500.0,35.1601,35.2851,35.1184,35.1392,314500.0
2011-09-12 10:50:00,50.58,50.81,50.53,50.74,180900.0,35.1323,35.292,35.0976,35.2434,180900.0
2011-09-12 10:55:00,50.74,50.76,50.57,50.62,256700.0,35.2434,35.2573,35.1253,35.1601,256700.0
2011-09-12 11:00:00,50.63,50.66,50.53,50.55,90700.0,35.167,35.1879,35.0976,35.1115,90700.0
2011-09-12 11:05:00,50.55,50.72,50.53,50.7,145300.0,35.1115,35.2295,35.0976,35.2156,145300.0
2011-09-12 11:10:00,50.69,50.75,50.6,50.75,144200.0,35.2087,35.2504,35.1462,35.2504,144200.0
2011-09-12 11:15:00,50.76,50.97,50.76,50.97,176200.0,35.2573,35.4032,35.2573,35.4032,176200.0
2011-09-12 11:20:00,50.97,51.05,50.9,51.02,183800.0,35.4032,35.4587,35.3546,35.4379,183800.0
2011-09-12 11:25:00,51.04,51.1,51.0,51.01,121800.0,35.4518,35.4935,35.424,35.431,121800.0
2011-09-12 11:30:00,51.0,51.09,50.94,51.04,77100.0,35.424,35.4865,35.3823,35.4518,77100.0
2011-09-12 11:35:00,51.03,51.2,51.01,51.19,224100.0,35.4449,35.5629,35.431,35.556,224100.0
2011-09-12 11:40:00,51.2,51.24,51.18,51.21,188000.0,35.5629,35.5907,35.549,35.5699,188000.0
2011-09-12 11:45:00,51.22,51.25,51.09,51.12,138800.0,35.5768,35.5977,35.4865,35.5074,138800.0
2011-09-12 11:50:00,51.11,51.12,50.96,50.98,206200.0,35.5004,35.5074,35.3962,35.4101,206200.0
2011-09-12 11:55:00,50.97,51.0,50.83,50.85,112700.0,35.4032,35.424,35.3059,35.3198,112700.0
2011-09-12 12:00:00,50.85,50.99,50.82,50.82,94700.0,35.3198,35.4171,35.299,35.299,94700.0
2011-09-12 12:05:00,50.84,50.87,50.72,50.75,78300.0,35.3129,35.3337,35.2295,35.2504,78300.0
2011-09-12 12:10:00,50.75,50.82,50.67,50.71,131000.0,35.2504,35.299,35.1948,35.2226,131000.0
2011-09-12 12:15:00,50.72,50.8,50.69,50.69,121000.0,35.2295,35.2851,35.2087,35.2087,121000.0
2011-09-12 12:20:00,50.69,50.75,50.66,50.7,76700.0,35.2087,35.2504,35.1879,35.2156,76700.0
2011-09-12 12:25:00,50.71,50.8,50.65,50.8,111800.0,35.2226,35.2851,35.1809,35.2851,111800.0
2011-09-12 12:30:00,50.8,50.82,50.6,50.67,144500.0,35.2851,35.299,35.1462,35.1948,144500.0
2011-09-12 12:35:00,50.68,50.68,50.55,50.55,107600.0,35.2018,35.2018,35.1115,35.1115,107600.0
2011-09-12 12:40:00,50.55,50.57,50.46,50.48,91400.0,35.1115,35.1253,35.0489,35.0628,91400.0
2011-09-12 12:45:00,50.49,50.5,50.38,50.39,128900.0,35.0698,35.0767,34.9934,35.0003,128900.0
2011-09-12 12:50:00,50.38,50.53,50.36,50.47,101500.0,34.9934,35.0976,34.9795,35.0559,101500.0
2011-09-12 12:55:00,50.46,50.57,50.39,50.57,164700.0,35.0489,35.1253,35.0003,35.1253,164700.0
2011-09-12 13:00:00,50.57,50.71,50.48,50.64,127600.0,35.1253,35.2226,35.0628,35.174,127600.0
2011-09-12 13:05:00,50.64,50.7,50.53,50.57,100300.0,35.174,35.2156,35.0976,35.1253,100300.0
2011-09-12 13:10:00,50.57,50.7,50.54,50.7,115300.0,35.1253,35.2156,35.1045,35.2156,115300.0
2011-09-12 13:15:00,50.69,50.72,50.57,50.63,110500.0,35.2087,35.2295,35.1253,35.167,110500.0
2011-09-12 13:20:00,50.63,50.64,50.48,50.5,84300.0,35.167,35.174,35.0628,35.0767,84300.0
2011-09-12 13:25:00,50.49,50.54,50.43,50.46,63700.0,35.0698,35.1045,35.0281,35.0489,63700.0
2011-09-12 13:30:00,50.46,50.46,50.27,50.32,115600.0,35.0489,35.0489,34.917,34.9517,115600.0
2011-09-12 13:35:00,50.33,50.33,50.11,50.22,151800.0,34.9586,34.9586,34.8058,34.8822,151800.0
2011-09-12 13:40:00,50.22,50.28,50.17,50.27,131500.0,34.8822,34.9239,34.8475,34.917,131500.0
2011-09-12 13:45:00,50.27,50.34,50.19,50.27,142400.0,34.917,34.9656,34.8614,34.917,142400.0
2011-09-12 13:50:00,50.27,50.39,50.27,50.34,100300.0,34.917,35.0003,34.917,34.9656,100300.0
2011-09-12 13:55:00,50.32,50.35,50.24,50.33,69900.0,34.9517,34.9725,34.8961,34.9586,69900.0
2011-09-12 14:00:00,50.33,50.34,50.12,50.15,142500.0,34.9586,34.9656,34.8128,34.8336,142500.0
2011-09-12 14:05:00,50.15,50.16,50.01,50.1,138800.0,34.8336,34.8406,34.7364,34.7989,138800.0
2011-09-12 14:10:00,50.09,50.09,49.92,50.06,112500.0,34.7919,34.7919,34.6739,34.7711,112500.0
2011-09-12 14:15:00,50.07,50.19,50.04,50.15,190600.0,34.7781,34.8614,34.7572,34.8336,190600.0
2011-09-12 14:20:00,50.15,50.4,50.13,50.32,191100.0,34.8336,35.0073,34.8197,34.9517,191100.0
2011-09-12 14:25:00,50.32,50.41,50.31,50.37,133600.0,34.9517,35.0142,34.9448,34.9864,133600.0
2011-09-12 14:30:00,50.38,50.55,50.34,50.54,202300.0,34.9934,35.1115,34.9656,35.1045,202300.0
2011-09-12 14:35:00,50.55,51.25,50.55,50.71,634000.0,35.1115,35.5977,35.1115,35.2226,634000.0
2011-09-12 14:40:00,50.71,51.01,50.7,50.88,311300.0,35.2226,35.431,35.2156,35.3407,311300.0
2011-09-12 14:45:00,50.88,50.9,50.67,50.76,179300.0,35.3407,35.3546,35.1948,35.2573,179300.0
2011-09-12 14:50:00,50.77,50.78,50.6,50.61,174300.0,35.2643,35.2712,35.1462,35.1531,174300.0
2011-09-12 14:55:00,50.61,50.64,50.5,50.59,168700.0,35.1531,35.174,35.0767,35.1392,168700.0
2011-09-12 15:00:00,50.59,50.65,50.46,50.56,176900.0,35.1392,35.1809,35.0489,35.1184,176900.0
2011-09-12 15:05:00,50.57,50.6,50.45,50.46,160000.0,35.1253,35.1462,35.042,35.0489,160000.0
2011-09-12 15:10:00,50.45,50.65,50.45,50.55,161800.0,35.042,35.1809,35.042,35.1115,161800.0
2011-09-12 15:15:00,50.56,50.59,50.37,50.5,248000.0,35.1184,35.1392,34.9864,35.0767,248000.0
2011-09-12 15:20:00,50.5,50.72,50.36,50.72,246300.0,35.0767,35.2295,34.9795,35.2295,246300.0
2011-09-12 15:25:00,50.72,50.73,50.61,50.7,208500.0,35.2295,35.2365,35.1531,35.2156,208500.0
2011-09-12 15:30:00,50.71,50.96,50.69,50.93,345400.0,35.2226,35.3962,35.2087,35.3754,345400.0
2011-09-12 15:35:00,50.92,50.97,50.78,50.94,199200.0,35.3685,35.4032,35.2712,35.3823,199200.0
2011-09-12 15:40:00,50.94,51.19,50.89,51.09,218100.0,35.3823,35.556,35.3476,35.4865,218100.0
2011-09-12 15:45:00,51.09,51.23,51.05,51.08,305500.0,35.4865,35.5838,35.4587,35.4796,305500.0
2011-09-12 15:50:00,51.08,51.42,51.07,51.27,605600.0,35.4796,35.7157,35.4726,35.6116,605600.0
2011-09-12 15:55:00,51.27,51.43,51.24,51.4,741500.0,35.6116,35.7227,35.5907,35.7019,741500.0
2011-09-13 09:30:00,51.42,51.85,51.4,51.72,343600.0,35.7157,36.0144,35.7019,35.9241,343600.0
2011-09-13 09:35:00,51.72,51.76,51.51,51.6,266400.0,35.9241,35.9519,35.7783,35.8408,266400.0
2011-09-13 09:40:00,51.6,51.63,51.42,51.5,320400.0,35.8408,35.8616,35.7157,35.7713,320400.0
2011-09-13 09:45:00,51.5,51.64,51.42,51.56,250200.0,35.7713,35.8686,35.7157,35.813,250200.0
2011-09-13 09:50:00,51.55,51.86,51.54,51.73,755800.0,35.806,36.0214,35.7991,35.9311,755800.0
2011-09-13 09:55:00,51.74,51.86,51.66,51.77,222600.0,35.938,36.0214,35.8824,35.9589,222600.0
2011-09-13 10:00:00,51.77,51.83,51.63,51.76,211700.0,35.9589,36.0005,35.8616,35.9519,211700.0
2011-09-13 10:05:00,51.75,52.02,51.72,52.0,304500.0,35.945,36.1325,35.9241,36.1186,304500.0
2011-09-13 10:10:00,52.0,52.05,51.9,51.96,251200.0,36.1186,36.1533,36.0491,36.0908,251200.0
2011-09-13 10:15:00,51.96,51.99,51.82,51.82,142300.0,36.0908,36.1117,35.9936,35.9936,142300.0
2011-09-13 10:20:00,51.82,51.87,51.57,51.66,284000.0,35.9936,36.0283,35.8199,35.8824,284000.0
2011-09-13 10:25:00,51.67,51.79,51.63,51.69,207400.0,35.8894,35.9727,35.8616,35.9033,207400.0
2011-09-13 10:30:00,51.69,51.84,51.5,51.55,168700.0,35.9033,36.0075,35.7713,35.806,168700.0
2011-09-13 10:35:00,51.54,51.62,51.46,51.55,109500.0,35.7991,35.8547,35.7435,35.806,109500.0
2011-09-13 10:40:00,51.54,51.63,51.48,51.62,123100.0,35.7991,35.8616,35.7574,35.8547,123100.0
2011-09-13 10:45:00,51.63,51.78,51.59,51.77,218000.0,35.8616,35.9658,35.8338,35.9589,218000.0
2011-09-13 10:50:00,51.76,51.86,51.58,51.61,167000.0,35.9519,36.0214,35.8269,35.8477,167000.0
2011-09-13 10:55:00,51.61,51.7,51.56,51.67,144700.0,35.8477,35.9102,35.813,35.8894,144700.0
2011-09-13 11:00:00,51.67,51.75,51.51,51.54,121100.0,35.8894,35.945,35.7783,35.7991,121100.0
2011-09-13 11:05:00,51.53,51.58,51.48,51.52,92700.0,35.7922,35.8269,35.7574,35.7852,92700.0
2011-09-13 11:10:00,51.52,51.66,51.52,51.59,94700.0,35.7852,35.8824,35.7852,35.8338,94700.0
2011-09-13 11:15:00,51.58,51.65,51.45,51.51,100700.0,35.8269,35.8755,35.7366,35.7783,100700.0
2011-09-13 11:20:00,51.5,51.54,51.41,51.51,121200.0,35.7713,35.7991,35.7088,35.7783,121200.0
2011-09-13 11:25:00,51.51,51.67,51.48,51.67,188000.0,35.7783,35.8894,35.7574,35.8894,188000.0
2011-09-13 11:30:00,51.68,51.69,51.58,51.66,117100.0,35.8963,35.9033,35.8269,35.8824,117100.0
2011-09-13 11:35:00,51.66,51.67,51.56,51.66,166100.0,35.8824,35.8894,35.813,35.8824,166100.0
2011-09-13 11:40:00,51.65,51.78,51.61,51.75,350700.0,35.8755,35.9658,35.8477,35.945,350700.0
2011-09-13 11:45:00,51.75,51.81,51.66,51.71,213700.0,35.945,35.9866,35.8824,35.9172,213700.0
2011-09-13 11:50:00,51.71,51.77,51.65,51.73,141700.0,35.9172,35.9589,35.8755,35.9311,141700.0
2011-09-13 11:55:00,51.73,51.82,51.73,51.76,164600.0,35.9311,35.9936,35.9311,35.9519,164600.0
2011-09-13 12:00:00,51.76,51.76,51.55,51.59,123200.0,35.9519,35.9519,35.806,35.8338,123200.0
2011-09-13 12:05:00,51.6,51.75,51.6,51.75,93600.0,35.8408,35.945,35.8408,35.945,93600.0
2011-09-13 12:10:00,51.76,51.84,51.69,51.79,124000.0,35.9519,36.0075,35.9033,35.9727,124000.0
2011-09-13 12:15:00,51.8,51.86,51.76,51.79,151100.0,35.9797,36.0214,35.9519,35.9727,151100.0
2011-09-13 12:20:00,51.8,51.85,51.67,51.69,97100.0,35.9797,36.0144,35.8894,35.9033,97100.0
2011-09-13 12:25:00,51.7,51.81,51.62,51.78,174700.0,35.9102,35.9866,35.8547,35.9658,174700.0
2011-09-13 12:30:00,51.77,51.78,51.66,51.71,104900.0,35.9589,35.9658,35.8824,35.9172,104900.0
2011-09-13 12:35:00,51.71,51.85,51.7,51.77,108800.0,35.9172,36.0144,35.9102,35.9589,108800.0
2011-09-13 12:40:00,51.76,51.82,51.71,51.78,91100.0,35.9519,35.9936,35.9172,35.9658,91100.0
2011-09-13 12:45:00,51.79,51.86,51.75,51.76,97800.0,35.9727,36.0214,35.945,35.9519,97800.0
2011-09-13 12:50:00,51.75,51.81,51.73,51.73,104700.0,35.945,35.9866,35.9311,35.9311,104700.0
2011-09-13 12:55:00,51.74,51.89,51.69,51.8,137700.0,35.938,36.0422,35.9033,35.9797,137700.0
2011-09-13 13:00:00,51.8,51.87,51.75,51.81,143000.0,35.9797,36.0283,35.945,35.9866,143000.0
2011-09-13 13:05:00,51.8,51.92,51.8,51.83,149200.0,35.9797,36.063,35.9797,36.0005,149200.0
2011-09-13 13:10:00,51.82,51.93,51.79,51.92,104500.0,35.9936,36.07,35.9727,36.063,104500.0
2011-09-13 13:15:00,51.92,51.99,51.89,51.92,63200.0,36.063,36.1117,36.0422,36.063,63200.0
2011-09-13 13:20:00,51.92,52.0,51.9,51.98,129000.0,36.063,36.1186,36.0491,36.1047,129000.0
2011-09-13 13:25:00,51.98,52.04,51.96,51.99,114500.0,36.1047,36.1464,36.0908,36.1117,114500.0
2011-09-13 13:30:00,51.98,52.0,51.87,51.94,77800.0,36.1047,36.1186,36.0283,36.0769,77800.0
2011-09-13 13:35:00,51.94,51.97,51.88,51.95,65500.0,36.0769,36.0978,36.0353,36.0839,65500.0
2011-09-13 13:40:00,51.96,52.05,51.96,52.04,49000.0,36.0908,36.1533,36.0908,36.1464,49000.0
2011-09-13 13:45:00,52.05,52.16,52.0,52.15,136300.0,36.1533,36.2297,36.1186,36.2228,136300.0
2011-09-13 13:50:00,52.15,52.29,52.15,52.29,259100.0,36.2228,36.32,36.2228,36.32,259100.0
2011-09-13 13:55:00,52.3,52.31,52.2,52.31,357300.0,36.327,36.3339,36.2575,36.3339,357300.0
2011-09-13 14:00:00,52.3,52.36,52.23,52.33,202900.0,36.327,36.3687,36.2784,36.3478,202900.0
2011-09-13 14:05:00,52.33,52.39,52.27,52.34,250500.0,36.3478,36.3895,36.3061,36.3548,250500.0
2011-09-13 14:10:00,52.34,52.38,52.26,52.34,260000.0,36.3548,36.3826,36.2992,36.3548,260000.0
2011-09-13 14:15:00,52.34,52.39,52.33,52.35,132900.0,36.3548,36.3895,36.3478,36.3617,132900.0
2011-09-13 14:20:00,52.35,52.48,52.34,52.44,255900.0,36.3617,36.452,36.3548,36.4242,255900.0
2011-09-13 14:25:00,52.44,52.51,52.43,52.5,233900.0,36.4242,36.4728,36.4173,36.4659,233900.0
2011-09-13 14:30:00,52.5,52.52,52.42,52.46,191400.0,36.4659,36.4798,36.4103,36.4381,191400.0
2011-09-13 14:35:00,52.46,52.49,52.42,52.45,169900.0,36.4381,36.459,36.4103,36.4312,169900.0
2011-09-13 14:40:00,52.45,52.5,52.44,52.45,110700.0,36.4312,36.4659,36.4242,36.4312,110700.0
2011-09-13 14:45:00,52.45,52.48,52.21,52.24,268900.0,36.4312,36.452,36.2645,36.2853,268900.0
2011-09-13 14:50:00,52.24,52.26,52.15,52.2,160500.0,36.2853,36.2992,36.2228,36.2575,160500.0
2011-09-13 14:55:00,52.19,52.33,52.08,52.2,417900.0,36.2506,36.3478,36.1742,36.2575,417900.0
2011-09-13 15:00:00,52.2,52.28,52.11,52.25,179100.0,36.2575,36.3131,36.195,36.2923,179100.0
2011-09-13 15:05:00,52.25,52.29,52.14,52.23,132200.0,36.2923,36.32,36.2159,36.2784,132200.0
2011-09-13 15:10:00,52.22,52.28,52.14,52.22,196200.0,36.2714,36.3131,36.2159,36.2714,196200.0
2011-09-13 15:15:00,52.22,52.22,51.95,51.98,279700.0,36.2714,36.2714,36.0839,36.1047,279700.0
2011-09-13 15:20:00,51.98,52.07,51.91,52.04,160100.0,36.1047,36.1672,36.0561,36.1464,160100.0
2011-09-13 15:25:00,52.05,52.21,51.91,52.19,259600.0,36.1533,36.2645,36.0561,36.2506,259600.0
2011-09-13 15:30:00,52.19,52.33,52.19,52.25,370100.0,36.2506,36.3478,36.2506,36.2923,370100.0
2011-09-13 15:35:00,52.26,52.35,52.18,52.29,618700.0,36.2992,36.3617,36.2436,36.32,618700.0
2011-09-13 15:40:00,52.29,52.41,52.22,52.39,301300.0,36.32,36.4034,36.2714,36.3895,301300.0
2011-09-13 15:45:00,52.39,52.42,52.3,52.38,346700.0,36.3895,36.4103,36.327,36.3826,346700.0
2011-09-13 15:50:00,52.42,52.44,52.32,52.32,517500.0,36.4103,36.4242,36.3409,36.3409,517500.0
2011-09-13 15:55:00,52.33,52.39,52.28,52.3,621500.0,36.3478,36.3895,36.3131,36.327,621500.0
2011-09-14 09:30:00,52.6,52.95,52.6,52.89,203700.0,36.5354,36.7785,36.5354,36.7368,203700.0
2011-09-14 09:35:00,52.89,52.95,52.6,52.6,172700.0,36.7368,36.7785,36.5354,36.5354,172700.0
2011-09-14 09:40:00,52.6,52.65,52.4,52.49,252600.0,36.5354,36.5701,36.3964,36.459,252600.0
2011-09-14 09:45:00,52.5,52.82,52.47,52.78,294700.0,36.4659,36.6882,36.4451,36.6604,294700.0
2011-09-14 09:50:00,52.79,52.85,52.57,52.66,197300.0,36.6673,36.709,36.5145,36.577,197300.0
2011-09-14 09:55:00,52.67,52.86,52.66,52.73,160000.0,36.584,36.716,36.577,36.6257,160000.0
2011-09-14 10:00:00,52.74,52.75,52.58,52.7,230800.0,36.6326,36.6395,36.5215,36.6048,230800.0
2011-09-14 10:05:00,52.7,52.76,52.51,52.51,154700.0,36.6048,36.6465,36.4728,36.4728,154700.0
2011-09-14 10:10:00,52.51,52.6,52.41,52.43,310700.0,36.4728,36.5354,36.4034,36.4173,310700.0
2011-09-14 10:15:00,52.42,52.42,51.95,52.06,393000.0,36.4103,36.4103,36.0839,36.1603,393000.0
2011-09-14 10:20:00,52.06,52.17,51.88,52.05,312300.0,36.1603,36.2367,36.0353,36.1533,312300.0
2011-09-14 10:25:00,52.05,52.26,52.02,52.22,309500.0,36.1533,36.2992,36.1325,36.2714,309500.0
2011-09-14 10:30:00,52.21,52.33,52.09,52.26,199800.0,36.2645,36.3478,36.1811,36.2992,199800.0
2011-09-14 10:35:00,52.26,52.37,52.15,52.35,230600.0,36.2992,36.3756,36.2228,36.3617,230600.0
2011-09-14 10:40:00,52.35,52.41,52.23,52.26,267000.0,36.3617,36.4034,36.2784,36.2992,267000.0
2011-09-14 10:45:00,52.25,52.33,52.12,52.18,143300.0,36.2923,36.3478,36.202,36.2436,143300.0
2011-09-14 10:50:00,52.17,52.3,52.09,52.29,154100.0,36.2367,36.327,36.1811,36.32,154100.0
2011-09-14 10:55:00,52.28,52.38,52.15,52.37,131200.0,36.3131,36.3826,36.2228,36.3756,131200.0
2011-09-14 11:00:00,52.35,52.49,52.26,52.47,150200.0,36.3617,36.459,36.2992,36.4451,150200.0
2011-09-14 11:05:00,52.48,52.61,52.46,52.54,178700.0,36.452,36.5423,36.4381,36.4937,178700.0
2011-09-14 11:10:00,52.54,52.63,52.48,52.63,73900.0,36.4937,36.5562,36.452,36.5562,73900.0
2011-09-14 11:15:00,52.63,52.64,52.47,52.48,114500.0,36.5562,36.5631,36.4451,36.452,114500.0
2011-09-14 11:20:00,52.48,52.6,52.45,52.57,63900.0,36.452,36.5354,36.4312,36.5145,63900.0
2011-09-14 11:25:00,52.57,52.65,52.55,52.64,117400.0,36.5145,36.5701,36.5006,36.5631,117400.0
2011-09-14 11:30:00,52.63,52.7,52.54,52.58,137500.0,36.5562,36.6048,36.4937,36.5215,137500.0
2011-09-14 11:35:00,52.57,52.67,52.54,52.66,122000.0,36.5145,36.584,36.4937,36.577,122000.0
2011-09-14 11:40:00,52.66,52.67,52.52,52.54,101500.0,36.577,36.584,36.4798,36.4937,101500.0
2011-09-14 11:45:00,52.55,52.6,52.49,52.51,89400.0,36.5006,36.5354,36.459,36.4728,89400.0
2011-09-14 11:50:00,52.52,52.74,52.49,52.72,129700.0,36.4798,36.6326,36.459,36.6187,129700.0
2011-09-14 11:55:00,52.72,52.87,52.7,52.87,156400.0,36.6187,36.7229,36.6048,36.7229,156400.0
2011-09-14 12:00:00,52.88,52.97,52.84,52.92,268800.0,36.7298,36.7924,36.7021,36.7576,268800.0
2011-09-14 12:05:00,52.91,52.93,52.85,52.93,216900.0,36.7507,36.7646,36.709,36.7646,216900.0
2011-09-14 12:10:00,52.93,53.0,52.93,52.95,183900.0,36.7646,36.8132,36.7646,36.7785,183900.0
2011-09-14 12:15:00,52.95,52.96,52.84,52.84,137000.0,36.7785,36.7854,36.7021,36.7021,137000.0
2011-09-14 12:20:00,52.84,52.9,52.81,52.89,79300.0,36.7021,36.7437,36.6812,36.7368,79300.0
2011-09-14 12:25:00,52.89,52.98,52.87,52.95,107700.0,36.7368,36.7993,36.7229,36.7785,107700.0
2011-09-14 12:30:00,52.95,53.04,52.95,53.02,178000.0,36.7785,36.841,36.7785,36.8271,178000.0
2011-09-14 12:35:00,53.02,53.15,52.99,53.15,157800.0,36.8271,36.9174,36.8063,36.9174,157800.0
2011-09-14 12:40:00,53.14,53.25,53.12,53.2,159600.0,36.9104,36.9868,36.8965,36.9521,159600.0
2011-09-14 12:45:00,53.21,53.26,53.07,53.07,143100.0,36.9591,36.9938,36.8618,36.8618,143100.0
2011-09-14 12:50:00,53.07,53.08,52.99,53.02,96500.0,36.8618,36.8688,36.8063,36.8271,96500.0
2011-09-14 12:55:00,53.03,53.1,52.97,53.02,160800.0,36.834,36.8827,36.7924,36.8271,160800.0
2011-09-14 13:00:00,53.02,53.08,53.0,53.06,114800.0,36.8271,36.8688,36.8132,36.8549,114800.0
2011-09-14 13:05:00,53.06,53.14,53.02,53.05,124300.0,36.8549,36.9104,36.8271,36.8479,124300.0
2011-09-14 13:10:00,53.05,53.09,53.04,53.05,110300.0,36.8479,36.8757,36.841,36.8479,110300.0
2011-09-14 13:15:00,53.06,53.06,52.98,53.04,75300.0,36.8549,36.8549,36.7993,36.841,75300.0
2011-09-14 13:20:00,53.05,53.07,52.96,53.0,97600.0,36.8479,36.8618,36.7854,36.8132,97600.0
2011-09-14 13:25:00,52.99,53.0,52.89,52.99,111400.0,36.8063,36.8132,36.7368,36.8063,111400.0
2011-09-14 13:30:00,52.99,53.02,52.95,53.01,101800.0,36.8063,36.8271,36.7785,36.8201,101800.0
2011-09-14 13:35:00,53.0,53.18,52.97,53.18,160400.0,36.8132,36.9382,36.7924,36.9382,160400.0
2011-09-14 13:40:00,53.18,53.24,53.16,53.17,147900.0,36.9382,36.9799,36.9243,36.9313,147900.0
2011-09-14 13:45:00,53.17,53.19,53.1,53.18,115800.0,36.9313,36.9452,36.8827,36.9382,115800.0
2011-09-14 13:50:00,53.19,53.22,53.1,53.15,165700.0,36.9452,36.966,36.8827,36.9174,165700.0
2011-09-14 13:55:00,53.14,53.14,52.93,53.01,229400.0,36.9104,36.9104,36.7646,36.8201,229400.0
2011-09-14 14:00:00,53.01,53.22,52.98,53.21,212100.0,36.8201,36.966,36.7993,36.9591,212100.0
2011-09-14 14:05:00,53.22,53.38,53.22,53.37,190800.0,36.966,37.0771,36.966,37.0702,190800.0
2011-09-14 14:10:00,53.37,53.41,53.24,53.3,164900.0,37.0702,37.098,36.9799,37.0216,164900.0
2011-09-14 14:15:00,53.31,53.5,53.3,53.46,148600.0,37.0285,37.1605,37.0216,37.1327,148600.0
2011-09-14 14:20:00,53.47,53.5,53.41,53.41,124800.0,37.1397,37.1605,37.098,37.098,124800.0
2011-09-14 14:25:00,53.41,53.48,53.38,53.43,247200.0,37.098,37.1466,37.0771,37.1119,247200.0
2011-09-14 14:30:00,53.44,53.48,53.3,53.3,154300.0,37.1188,37.1466,37.0216,37.0216,154300.0
2011-09-14 14:35:00,53.3,53.39,53.29,53.33,120600.0,37.0216,37.0841,37.0146,37.0424,120600.0
2011-09-14 14:40:00,53.33,53.41,53.3,53.37,128700.0,37.0424,37.098,37.0216,37.0702,128700.0
2011-09-14 14:45:00,53.37,53.4,53.29,53.32,116000.0,37.0702,37.091,37.0146,37.0355,116000.0
2011-09-14 14:50:00,53.33,53.45,53.32,53.43,110900.0,37.0424,37.1258,37.0355,37.1119,110900.0
2011-09-14 14:55:00,53.43,53.52,53.39,53.5,110200.0,37.1119,37.1744,37.0841,37.1605,110200.0
2011-09-14 15:00:00,53.5,53.6,53.5,53.59,171500.0,37.1605,37.2299,37.1605,37.223,171500.0
2011-09-14 15:05:00,53.59,53.68,53.56,53.66,188900.0,37.223,37.2855,37.2022,37.2716,188900.0
2011-09-14 15:10:00,53.66,53.75,53.56,53.57,292400.0,37.2716,37.3341,37.2022,37.2091,292400.0
2011-09-14 15:15:00,53.57,53.64,53.57,53.59,173300.0,37.2091,37.2577,37.2091,37.223,173300.0
2011-09-14 15:20:00,53.59,53.6,53.51,53.56,140400.0,37.223,37.2299,37.1674,37.2022,140400.0
2011-09-14 15:25:00,53.57,53.7,53.54,53.63,205200.0,37.2091,37.2994,37.1883,37.2508,205200.0
2011-09-14 15:30:00,53.63,53.72,53.58,53.58,271900.0,37.2508,37.3133,37.2161,37.2161,271900.0
2011-09-14 15:35:00,53.58,53.65,53.55,53.56,280700.0,37.2161,37.2647,37.1952,37.2022,280700.0
2011-09-14 15:40:00,53.55,53.58,53.35,53.36,312600.0,37.1952,37.2161,37.0563,37.0632,312600.0
2011-09-14 15:45:00,53.37,53.44,53.1,53.24,424300.0,37.0702,37.1188,36.8827,36.9799,424300.0
2011-09-14 15:50:00,53.24,53.32,53.16,53.18,424400.0,36.9799,37.0355,36.9243,36.9382,424400.0
2011-09-14 15:55:00,53.18,53.23,53.04,53.06,728500.0,36.9382,36.973,36.841,36.8549,728500.0
2011-09-15 09:30:00,53.8,53.92,53.64,53.66,356800.0,37.3689,37.4522,37.2577,37.2716,356800.0
2011-09-15 09:35:00,53.66,53.76,53.5,53.53,338500.0,37.2716,37.3411,37.1605,37.1813,338500.0
2011-09-15 09:40:00,53.53,53.53,53.23,53.52,255700.0,37.1813,37.1813,36.973,37.1744,255700.0
2011-09-15 09:45:00,53.53,53.59,53.33,53.42,250800.0,37.1813,37.223,37.0424,37.1049,250800.0
2011-09-15 09:50:00,53.43,53.43,53.18,53.18,318300.0,37.1119,37.1119,36.9382,36.9382,318300.0
2011-09-15 09:55:00,53.17,53.24,53.07,53.13,255600.0,36.9313,36.9799,36.8618,36.9035,255600.0
2011-09-15 10:00:00,53.14,53.33,53.07,53.32,448200.0,36.9104,37.0424,36.8618,37.0355,448200.0
2011-09-15 10:05:00,53.33,53.4,53.27,53.31,185700.0,37.0424,37.091,37.0007,37.0285,185700.0
2011-09-15 10:10:00,53.3,53.35,53.2,53.27,155000.0,37.0216,37.0563,36.9521,37.0007,155000.0
2011-09-15 10:15:00,53.27,53.28,53.08,53.18,284400.0,37.0007,37.0077,36.8688,36.9382,284400.0
2011-09-15 10:20:00,53.18,53.18,52.94,52.97,585700.0,36.9382,36.9382,36.7715,36.7924,585700.0
2011-09-15 10:25:00,52.96,52.99,52.78,52.86,360000.0,36.7854,36.8063,36.6604,36.716,360000.0
2011-09-15 10:30:00,52.87,52.88,52.68,52.85,322800.0,36.7229,36.7298,36.5909,36.709,322800.0
2011-09-15 10:35:00,52.85,52.85,52.55,52.62,357100.0,36.709,36.709,36.5006,36.5493,357100.0
2011-09-15 10:40:00,52.63,52.72,52.61,52.69,166800.0,36.5562,36.6187,36.5423,36.5979,166800.0
2011-09-15 10:45:00,52.69,52.9,52.64,52.88,214400.0,36.5979,36.7437,36.5631,36.7298,214400.0
2011-09-15 10:50:00,52.89,52.92,52.62,52.65,286800.0,36.7368,36.7576,36.5493,36.5701,286800.0
2011-09-15 10:55:00,52.65,52.71,52.5,52.7,328800.0,36.5701,36.6118,36.4659,36.6048,328800.0
2011-09-15 11:00:00,52.7,52.7,52.54,52.59,312300.0,36.6048,36.6048,36.4937,36.5284,312300.0
2011-09-15 11:05:00,52.59,52.76,52.59,52.76,237300.0,36.5284,36.6465,36.5284,36.6465,237300.0
2011-09-15 11:10:00,52.76,52.82,52.64,52.66,121100.0,36.6465,36.6882,36.5631,36.577,121100.0
2011-09-15 11:15:00,52.66,52.84,52.66,52.79,134800.0,36.577,36.7021,36.577,36.6673,134800.0
2011-09-15 11:20:00,52.8,52.91,52.8,52.88,96700.0,36.6743,36.7507,36.6743,36.7298,96700.0
2011-09-15 11:25:00,52.88,52.88,52.72,52.82,156400.0,36.7298,36.7298,36.6187,36.6882,156400.0
2011-09-15 11:30:00,52.82,52.93,52.75,52.82,270000.0,36.6882,36.7646,36.6395,36.6882,270000.0
2011-09-15 11:35:00,52.82,52.98,52.8,52.96,249200.0,36.6882,36.7993,36.6743,36.7854,249200.0
2011-09-15 11:40:00,52.96,53.19,52.94,53.14,407300.0,36.7854,36.9452,36.7715,36.9104,407300.0
2011-09-15 11:45:00,53.15,53.18,53.05,53.05,127500.0,36.9174,36.9382,36.8479,36.8479,127500.0
2011-09-15 11:50:00,53.06,53.08,52.95,53.05,133700.0,36.8549,36.8688,36.7785,36.8479,133700.0
2011-09-15 11:55:00,53.05,53.15,53.03,53.13,103700.0,36.8479,36.9174,36.834,36.9035,103700.0
2011-09-15 12:00:00,53.14,53.14,53.01,53.09,121500.0,36.9104,36.9104,36.8201,36.8757,121500.0
2011-09-15 12:05:00,53.09,53.12,52.98,53.12,58400.0,36.8757,36.8965,36.7993,36.8965,58400.0
2011-09-15 12:10:00,53.13,53.19,53.05,53.08,95000.0,36.9035,36.9452,36.8479,36.8688,95000.0
2011-09-15 12:15:00,53.08,53.19,53.08,53.16,89700.0,36.8688,36.9452,36.8688,36.9243,89700.0
2011-09-15 12:20:00,53.16,53.17,53.1,53.12,63900.0,36.9243,36.9313,36.8827,36.8965,63900.0
2011-09-15 12:25:00,53.12,53.19,53.12,53.16,47800.0,36.8965,36.9452,36.8965,36.9243,47800.0
2011-09-15 12:30:00,53.17,53.22,53.13,53.18,133400.0,36.9313,36.966,36.9035,36.9382,133400.0
2011-09-15 12:35:00,53.17,53.28,53.17,53.24,66500.0,36.9313,37.0077,36.9313,36.9799,66500.0
2011-09-15 12:40:00,53.24,53.28,53.24,53.25,36700.0,36.9799,37.0077,36.9799,36.9868,36700.0
2011-09-15 12:45:00,53.25,53.26,53.17,53.2,89600.0,36.9868,36.9938,36.9313,36.9521,89600.0
2011-09-15 12:50:00,53.19,53.22,53.09,53.09,74000.0,36.9452,36.966,36.8757,36.8757,74000.0
2011-09-15 12:55:00,53.1,53.18,53.09,53.16,64500.0,36.8827,36.9382,36.8757,36.9243,64500.0
2011-09-15 13:00:00,53.15,53.28,53.15,53.26,66700.0,36.9174,37.0077,36.9174,36.9938,66700.0
2011-09-15 13:05:00,53.28,53.34,53.26,53.3,118600.0,37.0077,37.0494,36.9938,37.0216,118600.0
2011-09-15 13:10:00,53.31,53.37,53.27,53.33,116300.0,37.0285,37.0702,37.0007,37.0424,116300.0
2011-09-15 13:15:00,53.33,53.4,53.32,53.34,80500.0,37.0424,37.091,37.0355,37.0494,80500.0
2011-09-15 13:20:00,53.34,53.45,53.32,53.44,138300.0,37.0494,37.1258,37.0355,37.1188,138300.0
2011-09-15 13:25:00,53.44,53.46,53.36,53.36,53600.0,37.1188,37.1327,37.0632,37.0632,53600.0
2011-09-15 13:30:00,53.35,53.4,53.33,53.37,68400.0,37.0563,37.091,37.0424,37.0702,68400.0
2011-09-15 13:35:00,53.37,53.38,53.27,53.3,60300.0,37.0702,37.0771,37.0007,37.0216,60300.0
2011-09-15 13:40:00,53.3,53.38,53.27,53.36,94600.0,37.0216,37.0771,37.0007,37.0632,94600.0
2011-09-15 13:45:00,53.35,53.4,53.25,53.27,151200.0,37.0563,37.091,36.9868,37.0007,151200.0
2011-09-15 13:50:00,53.28,53.42,53.22,53.39,87200.0,37.0077,37.1049,36.966,37.0841,87200.0
2011-09-15 13:55:00,53.38,53.44,53.34,53.43,75800.0,37.0771,37.1188,37.0494,37.1119,75800.0
2011-09-15 14:00:00,53.44,53.56,53.43,53.52,161900.0,37.1188,37.2022,37.1119,37.1744,161900.0
2011-09-15 14:05:00,53.53,53.55,53.45,53.5,107500.0,37.1813,37.1952,37.1258,37.1605,107500.0
2011-09-15 14:10:00,53.5,53.64,53.5,53.55,194300.0,37.1605,37.2577,37.1605,37.1952,194300.0
2011-09-15 14:15:00,53.56,53.61,53.48,53.56,122100.0,37.2022,37.2369,37.1466,37.2022,122100.0
2011-09-15 14:20:00,53.56,53.56,53.48,53.49,175300.0,37.2022,37.2022,37.1466,37.1535,175300.0
2011-09-15 14:25:00,53.49,53.51,53.46,53.5,111100.0,37.1535,37.1674,37.1327,37.1605,111100.0
2011-09-15 14:30:00,53.5,53.55,53.47,53.52,118100.0,37.1605,37.1952,37.1397,37.1744,118100.0
2011-09-15 14:35:00,53.53,53.54,53.4,53.44,111300.0,37.1813,37.1883,37.091,37.1188,111300.0
2011-09-15 14:40:00,53.45,53.52,53.43,53.46,74400.0,37.1258,37.1744,37.1119,37.1327,74400.0
2011-09-15 14:45:00,53.47,53.55,53.44,53.5,113200.0,37.1397,37.1952,37.1188,37.1605,113200.0
2011-09-15 14:50:00,53.49,53.53,53.45,53.52,65000.0,37.1535,37.1813,37.1258,37.1744,65000.0
2011-09-15 14:55:00,53.53,53.59,53.51,53.56,150400.0,37.1813,37.223,37.1674,37.2022,150400.0
2011-09-15 15:00:00,53.55,53.74,53.55,53.66,207000.0,37.1952,37.3272,37.1952,37.2716,207000.0
2011-09-15 15:05:00,53.67,53.74,53.66,53.69,130900.0,37.2786,37.3272,37.2716,37.2925,130900.0
2011-09-15 15:10:00,53.69,53.71,53.63,53.69,119100.0,37.2925,37.3064,37.2508,37.2925,119100.0
2011-09-15 15:15:00,53.68,53.68,53.47,53.47,133800.0,37.2855,37.2855,37.1397,37.1397,133800.0
2011-09-15 15:20:00,53.47,53.51,53.45,53.48,146000.0,37.1397,37.1674,37.1258,37.1466,146000.0
2011-09-15 15:25:00,53.48,53.48,53.38,53.43,153400.0,37.1466,37.1466,37.0771,37.1119,153400.0
2011-09-15 15:30:00,53.42,53.55,53.39,53.55,223000.0,37.1049,37.1952,37.0841,37.1952,223000.0
2011-09-15 15:35:00,53.54,53.61,53.49,53.55,209900.0,37.1883,37.2369,37.1535,37.1952,209900.0
2011-09-15 15:40:00,53.56,53.61,53.45,53.6,262600.0,37.2022,37.2369,37.1258,37.2299,262600.0
2011-09-15 15:45:00,53.6,53.63,53.48,53.62,329400.0,37.2299,37.2508,37.1466,37.2438,329400.0
2011-09-15 15:50:00,53.63,53.65,53.5,53.54,465700.0,37.2508,37.2647,37.1605,37.1883,465700.0
2011-09-15 15:55:00,53.54,53.64,53.46,53.64,680300.0,37.1883,37.2577,37.1327,37.2577,680300.0
2011-09-16 09:30:00,53.7,53.91,53.31,53.81,3999600.0,37.2994,37.4453,37.0285,37.3758,3999600.0
2011-09-16 09:35:00,53.83,53.83,53.54,53.55,467500.0,37.3897,37.3897,37.1883,37.1952,467500.0
2011-09-16 09:40:00,53.55,53.65,53.52,53.58,243200.0,37.1952,37.2647,37.1744,37.2161,243200.0
2011-09-16 09:45:00,53.58,53.66,53.46,53.54,275200.0,37.2161,37.2716,37.1327,37.1883,275200.0
2011-09-16 09:50:00,53.53,53.65,53.43,53.63,205600.0,37.1813,37.2647,37.1119,37.2508,205600.0
2011-09-16 09:55:00,53.62,53.62,53.34,53.41,206700.0,37.2438,37.2438,37.0494,37.098,206700.0
2011-09-16 10:00:00,53.42,53.59,53.41,53.51,224200.0,37.1049,37.223,37.098,37.1674,224200.0
2011-09-16 10:05:00,53.52,53.68,53.44,53.67,159500.0,37.1744,37.2855,37.1188,37.2786,159500.0
2011-09-16 10:10:00,53.67,53.94,53.66,53.93,164300.0,37.2786,37.4661,37.2716,37.4592,164300.0
2011-09-16 10:15:00,53.94,53.94,53.74,53.78,143500.0,37.4661,37.4661,37.3272,37.355,143500.0
2011-09-16 10:20:00,53.78,53.81,53.66,53.67,180900.0,37.355,37.3758,37.2716,37.2786,180900.0
2011-09-16 10:25:00,53.67,53.78,53.64,53.69,160800.0,37.2786,37.355,37.2577,37.2925,160800.0
2011-09-16 10:30:00,53.68,53.8,53.59,53.68,193400.0,37.2855,37.3689,37.223,37.2855,193400.0
2011-09-16 10:35:00,53.68,53.74,53.58,53.65,109800.0,37.2855,37.3272,37.2161,37.2647,109800.0
2011-09-16 10:40:00,53.65,53.78,53.5,53.54,155900.0,37.2647,37.355,37.1605,37.1883,155900.0
2011-09-16 10:45:00,53.54,53.55,53.4,53.47,185200.0,37.1883,37.1952,37.091,37.1397,185200.0
2011-09-16 10:50:00,53.46,53.48,53.23,53.3,238500.0,37.1327,37.1466,36.973,37.0216,238500.0
2011-09-16 10:55:00,53.3,53.35,53.16,53.32,172200.0,37.0216,37.0563,36.9243,37.0355,172200.0
2011-09-16 11:00:00,53.33,53.5,53.33,53.43,131200.0,37.0424,37.1605,37.0424,37.1119,131200.0
2011-09-16 11:05:00,53.44,53.5,53.41,53.48,72100.0,37.1188,37.1605,37.098,37.1466,72100.0
2011-09-16 11:10:00,53.48,53.64,53.47,53.53,116800.0,37.1466,37.2577,37.1397,37.1813,116800.0
2011-09-16 11:15:00,53.54,53.58,53.41,53.51,91000.0,37.1883,37.2161,37.098,37.1674,91000.0
2011-09-16 11:20:00,53.51,53.51,53.36,53.39,84600.0,37.1674,37.1674,37.0632,37.0841,84600.0
2011-09-16 11:25:00,53.39,53.47,53.31,53.41,130700.0,37.0841,37.1397,37.0285,37.098,130700.0
2011-09-16 11:30:00,53.41,53.43,53.23,53.41,133300.0,37.098,37.1119,36.973,37.098,133300.0
2011-09-16 11:35:00,53.4,53.49,53.37,53.43,111000.0,37.091,37.1535,37.0702,37.1119,111000.0
2011-09-16 11:40:00,53.43,53.48,53.38,53.43,168200.0,37.1119,37.1466,37.0771,37.1119,168200.0
2011-09-16 11:45:00,53.42,53.47,53.33,53.36,139800.0,37.1049,37.1397,37.0424,37.0632,139800.0
2011-09-16 11:50:00,53.37,53.47,53.37,53.37,221200.0,37.0702,37.1397,37.0702,37.0702,221200.0
2011-09-16 11:55:00,53.37,53.42,53.32,53.36,165400.0,37.0702,37.1049,37.0355,37.0632,165400.0
2011-09-16 12:00:00,53.37,53.38,53.28,53.31,99300.0,37.0702,37.0771,37.0077,37.0285,99300.0
2011-09-16 12:05:00,53.31,53.43,53.29,53.37,121000.0,37.0285,37.1119,37.0146,37.0702,121000.0
2011-09-16 12:10:00,53.38,53.44,53.31,53.34,72800.0,37.0771,37.1188,37.0285,37.0494,72800.0
2011-09-16 12:15:00,53.34,53.36,53.31,53.34,78800.0,37.0494,37.0632,37.0285,37.0494,78800.0
2011-09-16 12:20:00,53.34,53.35,53.26,53.33,81900.0,37.0494,37.0563,36.9938,37.0424,81900.0
2011-09-16 12:25:00,53.32,53.47,53.31,53.38,141900.0,37.0355,37.1397,37.0285,37.0771,141900.0
2011-09-16 12:30:00,53.39,53.41,53.36,53.41,159600.0,37.0841,37.098,37.0632,37.098,159600.0
2011-09-16 12:35:00,53.41,53.58,53.39,53.58,178900.0,37.098,37.2161,37.0841,37.2161,178900.0
2011-09-16 12:40:00,53.57,53.59,53.5,53.52,77000.0,37.2091,37.223,37.1605,37.1744,77000.0
2011-09-16 12:45:00,53.51,53.61,53.51,53.53,90300.0,37.1674,37.2369,37.1674,37.1813,90300.0
2011-09-16 12:50:00,53.53,53.55,53.39,53.43,99900.0,37.1813,37.1952,37.0841,37.1119,99900.0
2011-09-16 12:55:00,53.42,53.45,53.36,53.37,91600.0,37.1049,37.1258,37.0632,37.0702,91600.0
2011-09-16 13:00:00,53.36,53.37,53.29,53.3,68100.0,37.0632,37.0702,37.0146,37.0216,68100.0
2011-09-16 13:05:00,53.3,53.35,53.17,53.18,205500.0,37.0216,37.0563,36.9313,36.9382,205500.0
2011-09-16 13:10:00,53.18,53.19,53.12,53.17,132700.0,36.9382,36.9452,36.8965,36.9313,132700.0
2011-09-16 13:15:00,53.18,53.34,53.17,53.26,102800.0,36.9382,37.0494,36.9313,36.9938,102800.0
2011-09-16 13:20:00,53.26,53.36,53.22,53.33,92400.0,36.9938,37.0632,36.966,37.0424,92400.0
2011-09-16 13:25:00,53.33,53.39,53.3,53.37,66300.0,37.0424,37.0841,37.0216,37.0702,66300.0
2011-09-16 13:30:00,53.37,53.43,53.32,53.34,77000.0,37.0702,37.1119,37.0355,37.0494,77000.0
2011-09-16 13:35:00,53.35,53.36,53.2,53.3,143300.0,37.0563,37.0632,36.9521,37.0216,143300.0
2011-09-16 13:40:00,53.31,53.36,53.29,53.34,41100.0,37.0285,37.0632,37.0146,37.0494,41100.0
2011-09-16 13:45:00,53.34,53.36,53.29,53.29,74800.0,37.0494,37.0632,37.0146,37.0146,74800.0
2011-09-16 13:50:00,53.29,53.35,53.27,53.31,44900.0,37.0146,37.0563,37.0007,37.0285,44900.0
2011-09-16 13:55:00,53.32,53.4,53.31,53.35,60600.0,37.0355,37.091,37.0285,37.0563,60600.0
2011-09-16 14:00:00,53.36,53.42,53.35,53.42,71800.0,37.0632,37.1049,37.0563,37.1049,71800.0
2011-09-16 14:05:00,53.42,53.5,53.41,53.44,79100.0,37.1049,37.1605,37.098,37.1188,79100.0
2011-09-16 14:10:00,53.44,53.53,53.41,53.41,58700.0,37.1188,37.1813,37.098,37.098,58700.0
2011-09-16 14:15:00,53.41,53.47,53.36,53.44,88400.0,37.098,37.1397,37.0632,37.1188,88400.0
2011-09-16 14:20:00,53.44,53.48,53.41,53.44,56000.0,37.1188,37.1466,37.098,37.1188,56000.0
2011-09-16 14:25:00,53.45,53.48,53.42,53.43,38200.0,37.1258,37.1466,37.1049,37.1119,38200.0
2011-09-16 14:30:00,53.44,53.56,53.43,53.54,57300.0,37.1188,37.2022,37.1119,37.1883,57300.0
2011-09-16 14:35:00,53.55,53.62,53.55,53.6,99000.0,37.1952,37.2438,37.1952,37.2299,99000.0
2011-09-16 14:40:00,53.61,53.63,53.5,53.54,111700.0,37.2369,37.2508,37.1605,37.1883,111700.0
2011-09-16 14:45:00,53.55,53.6,53.49,53.58,73600.0,37.1952,37.2299,37.1535,37.2161,73600.0
2011-09-16 14:50:00,53.58,53.65,53.54,53.62,67700.0,37.2161,37.2647,37.1883,37.2438,67700.0
2011-09-16 14:55:00,53.62,53.71,53.62,53.69,102200.0,37.2438,37.3064,37.2438,37.2925,102200.0
2011-09-16 15:00:00,53.7,53.72,53.59,53.63,96300.0,37.2994,37.3133,37.223,37.2508,96300.0
2011-09-16 15:05:00,53.63,53.64,53.53,53.54,129200.0,37.2508,37.2577,37.1813,37.1883,129200.0
2011-09-16 15:10:00,53.54,53.63,53.54,53.61,118800.0,37.1883,37.2508,37.1883,37.2369,118800.0
2011-09-16 15:15:00,53.61,53.65,53.56,53.62,97900.0,37.2369,37.2647,37.2022,37.2438,97900.0
2011-09-16 15:20:00,53.62,53.65,53.55,53.59,83000.0,37.2438,37.2647,37.1952,37.223,83000.0
2011-09-16 15:25:00,53.6,53.63,53.47,53.48,202100.0,37.2299,37.2508,37.1397,37.1466,202100.0
2011-09-16 15:30:00,53.48,53.62,53.47,53.59,132200.0,37.1466,37.2438,37.1397,37.223,132200.0
2011-09-16 15:35:00,53.6,53.61,53.55,53.58,196000.0,37.2299,37.2369,37.1952,37.2161,196000.0
2011-09-16 15:40:00,53.58,53.66,53.57,53.6,215900.0,37.2161,37.2716,37.2091,37.2299,215900.0
2011-09-16 15:45:00,53.61,53.75,53.61,53.71,247400.0,37.2369,37.3341,37.2369,37.3064,247400.0
2011-09-16 15:50:00,53.71,53.76,53.69,53.76,290400.0,37.3064,37.3411,37.2925,37.3411,290400.0
2011-09-16 15:55:00,53.76,53.86,53.75,53.86,661000.0,37.3411,37.4105,37.3341,37.4105,661000.0
2011-09-19 09:30:00,53.07,53.24,52.85,53.07,251500.0,36.8618,36.9799,36.709,36.8618,251500.0
2011-09-19 09:35:00,53.07,53.15,52.86,52.88,280300.0,36.8618,36.9174,36.716,36.7298,280300.0
2011-09-19 09:40:00,52.86,52.96,52.75,52.79,255000.0,36.716,36.7854,36.6395,36.6673,255000.0
2011-09-19 09:45:00,52.77,52.98,52.74,52.93,194000.0,36.6534,36.7993,36.6326,36.7646,194000.0
2011-09-19 09:50:00,52.92,52.96,52.86,52.95,219200.0,36.7576,36.7854,36.716,36.7785,219200.0
2011-09-19 09:55:00,52.95,52.95,52.78,52.78,162900.0,36.7785,36.7785,36.6604,36.6604,162900.0
2011-09-19 10:00:00,52.78,52.93,52.76,52.87,156100.0,36.6604,36.7646,36.6465,36.7229,156100.0
2011-09-19 10:05:00,52.88,52.99,52.87,52.87,111100.0,36.7298,36.8063,36.7229,36.7229,111100.0
2011-09-19 10:10:00,52.87,52.89,52.6,52.64,189300.0,36.7229,36.7368,36.5354,36.5631,189300.0
2011-09-19 10:15:00,52.64,52.64,52.53,52.55,256500.0,36.5631,36.5631,36.4867,36.5006,256500.0
2011-09-19 10:20:00,52.55,52.62,52.41,52.6,244400.0,36.5006,36.5493,36.4034,36.5354,244400.0
2011-09-19 10:25:00,52.59,52.8,52.56,52.79,167800.0,36.5284,36.6743,36.5076,36.6673,167800.0
2011-09-19 10:30:00,52.78,52.83,52.63,52.71,144600.0,36.6604,36.6951,36.5562,36.6118,144600.0
2011-09-19 10:35:00,52.71,52.83,52.7,52.71,136700.0,36.6118,36.6951,36.6048,36.6118,136700.0
2011-09-19 10:40:00,52.71,52.72,52.52,52.55,175500.0,36.6118,36.6187,36.4798,36.5006,175500.0
2011-09-19 10:45:00,52.54,52.65,52.54,52.62,118400.0,36.4937,36.5701,36.4937,36.5493,118400.0
2011-09-19 10:50:00,52.62,52.75,52.58,52.74,91000.0,36.5493,36.6395,36.5215,36.6326,91000.0
2011-09-19 10:55:00,52.74,52.83,52.68,52.75,228300.0,36.6326,36.6951,36.5909,36.6395,228300.0
2011-09-19 11:00:00,52.73,53.0,52.73,52.99,99400.0,36.6257,36.8132,36.6257,36.8063,99400.0
2011-09-19 11:05:00,52.99,53.02,52.9,52.99,112300.0,36.8063,36.8271,36.7437,36.8063,112300.0
2011-09-19 11:10:00,52.98,53.08,52.86,53.07,141500.0,36.7993,36.8688,36.716,36.8618,141500.0
2011-09-19 11:15:00,53.08,53.1,52.97,53.0,123600.0,36.8688,36.8827,36.7924,36.8132,123600.0
2011-09-19 11:20:00,53.01,53.1,53.0,53.03,287600.0,36.8201,36.8827,36.8132,36.834,287600.0
2011-09-19 11:25:00,53.03,53.09,52.97,53.01,117400.0,36.834,36.8757,36.7924,36.8201,117400.0
2011-09-19 11:30:00,53.0,53.02,52.94,52.98,89200.0,36.8132,36.8271,36.7715,36.7993,89200.0
2011-09-19 11:35:00,52.99,53.09,52.95,53.06,146700.0,36.8063,36.8757,36.7785,36.8549,146700.0
2011-09-19 11:40:00,53.06,53.14,53.05,53.05,135200.0,36.8549,36.9104,36.8479,36.8479,135200.0
2011-09-19 11:45:00,53.06,53.31,53.05,53.19,223700.0,36.8549,37.0285,36.8479,36.9452,223700.0
2011-09-19 11:50:00,53.19,53.21,53.02,53.04,149800.0,36.9452,36.9591,36.8271,36.841,149800.0
2011-09-19 11:55:00,53.04,53.08,52.99,53.01,101700.0,36.841,36.8688,36.8063,36.8201,101700.0
2011-09-19 12:00:00,52.99,53.08,52.99,53.02,113400.0,36.8063,36.8688,36.8063,36.8271,113400.0
2011-09-19 12:05:00,53.01,53.08,52.92,53.0,127800.0,36.8201,36.8688,36.7576,36.8132,127800.0
2011-09-19 12:10:00,52.99,53.01,52.89,52.98,88700.0,36.8063,36.8201,36.7368,36.7993,88700.0
2011-09-19 12:15:00,52.98,53.02,52.92,53.0,68700.0,36.7993,36.8271,36.7576,36.8132,68700.0
2011-09-19 12:20:00,53.0,53.02,52.88,52.92,86900.0,36.8132,36.8271,36.7298,36.7576,86900.0
2011-09-19 12:25:00,52.91,52.95,52.89,52.93,39000.0,36.7507,36.7785,36.7368,36.7646,39000.0
2011-09-19 12:30:00,52.94,53.0,52.92,53.0,67300.0,36.7715,36.8132,36.7576,36.8132,67300.0
2011-09-19 12:35:00,53.01,53.02,52.9,52.97,56100.0,36.8201,36.8271,36.7437,36.7924,56100.0
2011-09-19 12:40:00,52.96,53.01,52.95,53.01,44100.0,36.7854,36.8201,36.7785,36.8201,44100.0
2011-09-19 12:45:00,53.01,53.04,52.8,52.81,129400.0,36.8201,36.841,36.6743,36.6812,129400.0
2011-09-19 12:50:00,52.8,52.85,52.75,52.79,116400.0,36.6743,36.709,36.6395,36.6673,116400.0
2011-09-19 12:55:00,52.79,52.79,52.7,52.75,84500.0,36.6673,36.6673,36.6048,36.6395,84500.0
2011-09-19 13:00:00,52.74,52.81,52.68,52.81,151700.0,36.6326,36.6812,36.5909,36.6812,151700.0
2011-09-19 13:05:00,52.81,52.93,52.79,52.91,56400.0,36.6812,36.7646,36.6673,36.7507,56400.0
2011-09-19 13:10:00,52.91,52.91,52.81,52.84,40500.0,36.7507,36.7507,36.6812,36.7021,40500.0
2011-09-19 13:15:00,52.84,52.84,52.74,52.8,74200.0,36.7021,36.7021,36.6326,36.6743,74200.0
2011-09-19 13:20:00,52.8,52.91,52.75,52.9,95200.0,36.6743,36.7507,36.6395,36.7437,95200.0
2011-09-19 13:25:00,52.91,52.96,52.81,52.95,153700.0,36.7507,36.7854,36.6812,36.7785,153700.0
2011-09-19 13:30:00,52.96,53.03,52.93,53.01,198200.0,36.7854,36.834,36.7646,36.8201,198200.0
2011-09-19 13:35:00,53.02,53.09,53.0,53.04,145900.0,36.8271,36.8757,36.8132,36.841,145900.0
2011-09-19 13:40:00,53.03,53.07,53.0,53.03,102900.0,36.834,36.8618,36.8132,36.834,102900.0
2011-09-19 13:45:00,53.03,53.07,52.99,52.99,59400.0,36.834,36.8618,36.8063,36.8063,59400.0
2011-09-19 13:50:00,52.99,53.0,52.9,52.94,59500.0,36.8063,36.8132,36.7437,36.7715,59500.0
2011-09-19 13:55:00,52.94,53.03,52.93,53.02,55100.0,36.7715,36.834,36.7646,36.8271,55100.0
2011-09-19 14:00:00,53.02,53.02,52.89,52.89,61300.0,36.8271,36.8271,36.7368,36.7368,61300.0
2011-09-19 14:05:00,52.89,53.04,52.87,53.0,89700.0,36.7368,36.841,36.7229,36.8132,89700.0
2011-09-19 14:10:00,52.99,53.1,52.97,53.05,91800.0,36.8063,36.8827,36.7924,36.8479,91800.0
2011-09-19 14:15:00,53.05,53.13,53.03,53.1,80800.0,36.8479,36.9035,36.834,36.8827,80800.0
2011-09-19 14:20:00,53.09,53.14,53.06,53.07,69900.0,36.8757,36.9104,36.8549,36.8618,69900.0
2011-09-19 14:25:00,53.08,53.1,52.99,53.03,78500.0,36.8688,36.8827,36.8063,36.834,78500.0
2011-09-19 14:30:00,53.03,53.12,53.03,53.05,71500.0,36.834,36.8965,36.834,36.8479,71500.0
2011-09-19 14:35:00,53.05,53.16,53.03,53.16,80900.0,36.8479,36.9243,36.834,36.9243,80900.0
2011-09-19 14:40:00,53.16,53.22,53.11,53.15,185300.0,36.9243,36.966,36.8896,36.9174,185300.0
2011-09-19 14:45:00,53.16,53.23,53.12,53.23,151100.0,36.9243,36.973,36.8965,36.973,151100.0
2011-09-19 14:50:00,53.24,53.35,53.16,53.21,149800.0,36.9799,37.0563,36.9243,36.9591,149800.0
2011-09-19 14:55:00,53.21,53.24,53.1,53.15,106700.0,36.9591,36.9799,36.8827,36.9174,106700.0
2011-09-19 15:00:00,53.15,53.22,53.11,53.15,105600.0,36.9174,36.966,36.8896,36.9174,105600.0
2011-09-19 15:05:00,53.15,53.17,53.06,53.12,99900.0,36.9174,36.9313,36.8549,36.8965,99900.0
2011-09-19 15:10:00,53.13,53.45,53.11,53.43,382100.0,36.9035,37.1258,36.8896,37.1119,382100.0
2011-09-19 15:15:00,53.44,53.62,53.36,53.49,239000.0,37.1188,37.2438,37.0632,37.1535,239000.0
2011-09-19 15:20:00,53.48,53.78,53.48,53.69,301000.0,37.1466,37.355,37.1466,37.2925,301000.0
2011-09-19 15:25:00,53.69,53.75,53.54,53.75,266400.0,37.2925,37.3341,37.1883,37.3341,266400.0
2011-09-19 15:30:00,53.75,53.87,53.73,53.82,278700.0,37.3341,37.4175,37.3202,37.3828,278700.0
2011-09-19 15:35:00,53.83,53.91,53.75,53.84,179100.0,37.3897,37.4453,37.3341,37.3967,179100.0
2011-09-19 15:40:00,53.84,53.85,53.74,53.84,134800.0,37.3967,37.4036,37.3272,37.3967,134800.0
2011-09-19 15:45:00,53.85,53.86,53.68,53.72,277500.0,37.4036,37.4105,37.2855,37.3133,277500.0
2011-09-19 15:50:00,53.72,53.78,53.69,53.77,249100.0,37.3133,37.355,37.2925,37.348,249100.0
2011-09-19 15:55:00,53.77,53.85,53.62,53.65,443900.0,37.348,37.4036,37.2438,37.2647,443900.0
2011-09-20 09:30:00,53.92,54.3,53.73,53.99,608700.0,37.4522,37.7162,37.3202,37.5008,608700.0
2011-09-20 09:35:00,54.0,54.01,53.38,53.42,608000.0,37.5078,37.5147,37.0771,37.1049,608000.0
2011-09-20 09:40:00,53.43,53.58,53.39,53.58,290700.0,37.1119,37.2161,37.0841,37.2161,290700.0
2011-09-20 09:45:00,53.55,53.58,53.32,53.51,347300.0,37.1952,37.2161,37.0355,37.1674,347300.0
2011-09-20 09:50:00,53.5,53.51,53.26,53.45,255400.0,37.1605,37.1674,36.9938,37.1258,255400.0
2011-09-20 09:55:00,53.45,53.51,53.41,53.48,136700.0,37.1258,37.1674,37.098,37.1466,136700.0
2011-09-20 10:00:00,53.48,53.63,53.43,53.57,253800.0,37.1466,37.2508,37.1119,37.2091,253800.0
2011-09-20 10:05:00,53.58,53.61,53.42,53.44,198400.0,37.2161,37.2369,37.1049,37.1188,198400.0
2011-09-20 10:10:00,53.44,53.61,53.36,53.6,259700.0,37.1188,37.2369,37.0632,37.2299,259700.0
2011-09-20 10:15:00,53.6,53.65,53.55,53.61,313800.0,37.2299,37.2647,37.1952,37.2369,313800.0
2011-09-20 10:20:00,53.61,53.64,53.53,53.62,165800.0,37.2369,37.2577,37.1813,37.2438,165800.0
2011-09-20 10:25:00,53.61,53.64,53.53,53.56,167100.0,37.2369,37.2577,37.1813,37.2022,167100.0
2011-09-20 10:30:00,53.57,53.68,53.51,53.63,131500.0,37.2091,37.2855,37.1674,37.2508,131500.0
2011-09-20 10:35:00,53.64,53.8,53.64,53.71,267000.0,37.2577,37.3689,37.2577,37.3064,267000.0
2011-09-20 10:40:00,53.71,53.76,53.68,53.74,137500.0,37.3064,37.3411,37.2855,37.3272,137500.0
2011-09-20 10:45:00,53.74,53.8,53.67,53.78,214300.0,37.3272,37.3689,37.2786,37.355,214300.0
2011-09-20 10:50:00,53.78,53.83,53.76,53.8,155600.0,37.355,37.3897,37.3411,37.3689,155600.0
2011-09-20 10:55:00,53.8,53.88,53.77,53.88,117400.0,37.3689,37.4244,37.348,37.4244,117400.0
2011-09-20 11:00:00,53.88,54.02,53.84,54.0,281300.0,37.4244,37.5217,37.3967,37.5078,281300.0
2011-09-20 11:05:00,54.0,54.05,53.93,54.02,198600.0,37.5078,37.5425,37.4592,37.5217,198600.0
2011-09-20 11:10:00,54.01,54.05,53.94,54.05,110100.0,37.5147,37.5425,37.4661,37.5425,110100.0
2011-09-20 11:15:00,54.04,54.11,54.04,54.1,228200.0,37.5356,37.5842,37.5356,37.5772,228200.0
2011-09-20 11:20:00,54.1,54.11,54.04,54.07,222700.0,37.5772,37.5842,37.5356,37.5564,222700.0
2011-09-20 11:25:00,54.07,54.07,53.95,54.01,160600.0,37.5564,37.5564,37.4731,37.5147,160600.0
2011-09-20 11:30:00,54.0,54.04,53.84,53.89,164700.0,37.5078,37.5356,37.3967,37.4314,164700.0
2011-09-20 11:35:00,53.9,53.97,53.88,53.9,104900.0,37.4383,37.4869,37.4244,37.4383,104900.0
2011-09-20 11:40:00,53.91,53.98,53.87,53.92,113600.0,37.4453,37.4939,37.4175,37.4522,113600.0
2011-09-20 11:45:00,53.92,54.0,53.86,54.0,65300.0,37.4522,37.5078,37.4105,37.5078,65300.0
2011-09-20 11:50:00,54.0,54.04,53.98,54.02,106100.0,37.5078,37.5356,37.4939,37.5217,106100.0
2011-09-20 11:55:00,54.02,54.07,53.97,53.98,124700.0,37.5217,37.5564,37.4869,37.4939,124700.0
2011-09-20 12:00:00,53.99,54.0,53.75,53.75,150600.0,37.5008,37.5078,37.3341,37.3341,150600.0
2011-09-20 12:05:00,53.76,53.78,53.66,53.69,139800.0,37.3411,37.355,37.2716,37.2925,139800.0
2011-09-20 12:10:00,53.69,53.74,53.65,53.71,58300.0,37.2925,37.3272,37.2647,37.3064,58300.0
2011-09-20 12:15:00,53.71,53.82,53.69,53.77,64200.0,37.3064,37.3828,37.2925,37.348,64200.0
2011-09-20 12:20:00,53.77,53.88,53.77,53.83,50300.0,37.348,37.4244,37.348,37.3897,50300.0
2011-09-20 12:25:00,53.84,53.88,53.78,53.79,68200.0,37.3967,37.4244,37.355,37.3619,68200.0
2011-09-20 12:30:00,53.8,53.93,53.79,53.91,91900.0,37.3689,37.4592,37.3619,37.4453,91900.0
2011-09-20 12:35:00,53.91,53.91,53.72,53.72,69400.0,37.4453,37.4453,37.3133,37.3133,69400.0
2011-09-20 12:40:00,53.72,53.73,53.6,53.64,92300.0,37.3133,37.3202,37.2299,37.2577,92300.0
2011-09-20 12:45:00,53.64,53.68,53.63,53.68,110800.0,37.2577,37.2855,37.2508,37.2855,110800.0
2011-09-20 12:50:00,53.69,53.79,53.66,53.79,121400.0,37.2925,37.3619,37.2716,37.3619,121400.0
2011-09-20 12:55:00,53.79,53.85,53.78,53.79,68900.0,37.3619,37.4036,37.355,37.3619,68900.0
2011-09-20 13:00:00,53.79,53.82,53.76,53.82,140700.0,37.3619,37.3828,37.3411,37.3828,140700.0
2011-09-20 13:05:00,53.81,53.82,53.7,53.73,73600.0,37.3758,37.3828,37.2994,37.3202,73600.0
2011-09-20 13:10:00,53.73,53.81,53.73,53.81,130500.0,37.3202,37.3758,37.3202,37.3758,130500.0
2011-09-20 13:15:00,53.81,53.82,53.7,53.72,92400.0,37.3758,37.3828,37.2994,37.3133,92400.0
2011-09-20 13:20:00,53.72,53.74,53.62,53.7,93100.0,37.3133,37.3272,37.2438,37.2994,93100.0
2011-09-20 13:25:00,53.7,53.77,53.65,53.75,65200.0,37.2994,37.348,37.2647,37.3341,65200.0
2011-09-20 13:30:00,53.75,53.76,53.7,53.72,56900.0,37.3341,37.3411,37.2994,37.3133,56900.0
2011-09-20 13:35:00,53.71,53.76,53.67,53.7,77000.0,37.3064,37.3411,37.2786,37.2994,77000.0
2011-09-20 13:40:00,53.7,53.7,53.63,53.66,108500.0,37.2994,37.2994,37.2508,37.2716,108500.0
2011-09-20 13:45:00,53.66,53.74,53.64,53.73,112000.0,37.2716,37.3272,37.2577,37.3202,112000.0
2011-09-20 13:50:00,53.74,53.76,53.69,53.72,68300.0,37.3272,37.3411,37.2925,37.3133,68300.0
2011-09-20 13:55:00,53.72,53.76,53.68,53.73,56500.0,37.3133,37.3411,37.2855,37.3202,56500.0
2011-09-20 14:00:00,53.73,53.76,53.65,53.68,121800.0,37.3202,37.3411,37.2647,37.2855,121800.0
2011-09-20 14:05:00,53.67,53.78,53.67,53.78,255900.0,37.2786,37.355,37.2786,37.355,255900.0
2011-09-20 14:10:00,53.77,53.88,53.76,53.84,145800.0,37.348,37.4244,37.3411,37.3967,145800.0
2011-09-20 14:15:00,53.84,53.88,53.82,53.83,63000.0,37.3967,37.4244,37.3828,37.3897,63000.0
2011-09-20 14:20:00,53.83,53.83,53.73,53.78,60500.0,37.3897,37.3897,37.3202,37.355,60500.0
2011-09-20 14:25:00,53.78,53.85,53.76,53.82,54300.0,37.355,37.4036,37.3411,37.3828,54300.0
2011-09-20 14:30:00,53.81,53.87,53.66,53.71,155000.0,37.3758,37.4175,37.2716,37.3064,155000.0
2011-09-20 14:35:00,53.7,53.71,53.65,53.66,135500.0,37.2994,37.3064,37.2647,37.2716,135500.0
2011-09-20 14:40:00,53.67,53.68,53.56,53.62,158500.0,37.2786,37.2855,37.2022,37.2438,158500.0
2011-09-20 14:45:00,53.62,53.69,53.55,53.59,152200.0,37.2438,37.2925,37.1952,37.223,152200.0
2011-09-20 14:50:00,53.58,53.59,53.47,53.58,168100.0,37.2161,37.223,37.1397,37.2161,168100.0
2011-09-20 14:55:00,53.59,53.59,53.54,53.55,84300.0,37.223,37.223,37.1883,37.1952,84300.0
2011-09-20 15:00:00,53.55,53.62,53.39,53.4,175400.0,37.1952,37.2438,37.0841,37.091,175400.0
2011-09-20 15:05:00,53.39,53.42,53.32,53.32,264300.0,37.0841,37.1049,37.0355,37.0355,264300.0
2011-09-20 15:10:00,53.33,53.44,53.32,53.37,197500.0,37.0424,37.1188,37.0355,37.0702,197500.0
2011-09-20 15:15:00,53.37,53.45,53.27,53.3,175200.0,37.0702,37.1258,37.0007,37.0216,175200.0
2011-09-20 15:20:00,53.29,53.35,53.27,53.28,171900.0,37.0146,37.0563,37.0007,37.0077,171900.0
2011-09-20 15:25:00,53.28,53.36,53.23,53.24,277200.0,37.0077,37.0632,36.973,36.9799,277200.0
2011-09-20 15:30:00,53.24,53.41,53.18,53.41,219600.0,36.9799,37.098,36.9382,37.098,219600.0
2011-09-20 15:35:00,53.4,53.58,53.33,53.54,291200.0,37.091,37.2161,37.0424,37.1883,291200.0
2011-09-20 15:40:00,53.55,53.55,53.24,53.27,214800.0,37.1952,37.1952,36.9799,37.0007,214800.0
2011-09-20 15:45:00,53.26,53.26,53.04,53.19,433900.0,36.9938,36.9938,36.841,36.9452,433900.0
2011-09-20 15:50:00,53.19,53.26,53.11,53.22,309700.0,36.9452,36.9938,36.8896,36.966,309700.0
2011-09-20 15:55:00,53.23,53.24,53.06,53.11,1001900.0,36.973,36.9799,36.8549,36.8896,1001900.0
2011-09-21 09:30:00,52.88,53.39,52.88,53.36,288900.0,36.7298,37.0841,36.7298,37.0632,288900.0
2011-09-21 09:35:00,53.37,53.48,53.05,53.13,195200.0,37.0702,37.1466,36.8479,36.9035,195200.0
2011-09-21 09:40:00,53.13,53.24,52.94,53.18,147100.0,36.9035,36.9799,36.7715,36.9382,147100.0
2011-09-21 09:45:00,53.19,53.61,53.14,53.35,245000.0,36.9452,37.2369,36.9104,37.0563,245000.0
2011-09-21 09:50:00,53.35,53.39,53.17,53.39,162600.0,37.0563,37.0841,36.9313,37.0841,162600.0
2011-09-21 09:55:00,53.39,53.49,53.31,53.39,113800.0,37.0841,37.1535,37.0285,37.0841,113800.0
2011-09-21 10:00:00,53.4,53.65,53.4,53.62,222600.0,37.091,37.2647,37.091,37.2438,222600.0
2011-09-21 10:05:00,53.62,53.69,53.51,53.52,190100.0,37.2438,37.2925,37.1674,37.1744,190100.0
2011-09-21 10:10:00,53.53,53.61,53.35,53.37,237900.0,37.1813,37.2369,37.0563,37.0702,237900.0
2011-09-21 10:15:00,53.37,53.57,53.29,53.47,186200.0,37.0702,37.2091,37.0146,37.1397,186200.0
2011-09-21 10:20:00,53.47,53.48,53.23,53.31,239100.0,37.1397,37.1466,36.973,37.0285,239100.0
2011-09-21 10:25:00,53.32,53.36,53.14,53.15,86400.0,37.0355,37.0632,36.9104,36.9174,86400.0
2011-09-21 10:30:00,53.15,53.23,53.01,53.09,130000.0,36.9174,36.973,36.8201,36.8757,130000.0
2011-09-21 10:35:00,53.09,53.09,52.91,52.94,194400.0,36.8757,36.8757,36.7507,36.7715,194400.0
2011-09-21 10:40:00,52.95,53.11,52.93,53.08,155700.0,36.7785,36.8896,36.7646,36.8688,155700.0
2011-09-21 10:45:00,53.08,53.12,52.88,52.89,143500.0,36.8688,36.8965,36.7298,36.7368,143500.0
2011-09-21 10:50:00,52.89,52.89,52.66,52.66,225500.0,36.7368,36.7368,36.577,36.577,225500.0
2011-09-21 10:55:00,52.65,52.75,52.44,52.75,499200.0,36.5701,36.6395,36.4242,36.6395,499200.0
2011-09-21 11:00:00,52.74,52.95,52.69,52.9,141800.0,36.6326,36.7785,36.5979,36.7437,141800.0
2011-09-21 11:05:00,52.9,53.03,52.83,52.88,127900.0,36.7437,36.834,36.6951,36.7298,127900.0
2011-09-21 11:10:00,52.87,53.13,52.84,53.06,122500.0,36.7229,36.9035,36.7021,36.8549,122500.0
2011-09-21 11:15:00,53.05,53.09,52.96,53.06,127800.0,36.8479,36.8757,36.7854,36.8549,127800.0
2011-09-21 11:20:00,53.05,53.08,52.89,52.95,116300.0,36.8479,36.8688,36.7368,36.7785,116300.0
2011-09-21 11:25:00,52.95,53.06,52.92,53.05,66400.0,36.7785,36.8549,36.7576,36.8479,66400.0
2011-09-21 11:30:00,53.05,53.12,53.0,53.06,141400.0,36.8479,36.8965,36.8132,36.8549,141400.0
2011-09-21 11:35:00,53.07,53.17,53.05,53.11,129300.0,36.8618,36.9313,36.8479,36.8896,129300.0
2011-09-21 11:40:00,53.11,53.14,53.02,53.02,78600.0,36.8896,36.9104,36.8271,36.8271,78600.0
2011-09-21 11:45:00,53.02,53.12,53.02,53.07,98700.0,36.8271,36.8965,36.8271,36.8618,98700.0
2011-09-21 11:50:00,53.07,53.11,52.99,53.03,108700.0,36.8618,36.8896,36.8063,36.834,108700.0
2011-09-21 11:55:00,53.03,53.07,52.98,53.01,136500.0,36.834,36.8618,36.7993,36.8201,136500.0
2011-09-21 12:00:00,53.0,53.09,52.99,53.09,109400.0,36.8132,36.8757,36.8063,36.8757,109400.0
2011-09-21 12:05:00,53.09,53.09,52.94,52.95,65400.0,36.8757,36.8757,36.7715,36.7785,65400.0
2011-09-21 12:10:00,52.95,53.0,52.9,52.97,55700.0,36.7785,36.8132,36.7437,36.7924,55700.0
2011-09-21 12:15:00,52.98,53.05,52.97,53.03,74000.0,36.7993,36.8479,36.7924,36.834,74000.0
2011-09-21 12:20:00,53.03,53.05,52.95,53.05,68900.0,36.834,36.8479,36.7785,36.8479,68900.0
2011-09-21 12:25:00,53.04,53.05,52.73,52.83,310100.0,36.841,36.8479,36.6257,36.6951,310100.0
2011-09-21 12:30:00,52.84,52.89,52.79,52.85,198000.0,36.7021,36.7368,36.6673,36.709,198000.0
2011-09-21 12:35:00,52.85,52.99,52.84,52.95,135300.0,36.709,36.8063,36.7021,36.7785,135300.0
2011-09-21 12:40:00,52.94,52.99,52.89,52.98,114700.0,36.7715,36.8063,36.7368,36.7993,114700.0
2011-09-21 12:45:00,52.98,52.98,52.79,52.79,195500.0,36.7993,36.7993,36.6673,36.6673,195500.0
2011-09-21 12:50:00,52.78,52.83,52.65,52.73,152700.0,36.6604,36.6951,36.5701,36.6257,152700.0
2011-09-21 12:55:00,52.73,52.8,52.67,52.8,124300.0,36.6257,36.6743,36.584,36.6743,124300.0
2011-09-21 13:00:00,52.8,52.85,52.7,52.76,109900.0,36.6743,36.709,36.6048,36.6465,109900.0
2011-09-21 13:05:00,52.76,52.85,52.73,52.81,108900.0,36.6465,36.709,36.6257,36.6812,108900.0
2011-09-21 13:10:00,52.81,52.83,52.73,52.76,85200.0,36.6812,36.6951,36.6257,36.6465,85200.0
2011-09-21 13:15:00,52.75,52.86,52.68,52.72,89400.0,36.6395,36.716,36.5909,36.6187,89400.0
2011-09-21 13:20:00,52.7,52.82,52.68,52.81,57400.0,36.6048,36.6882,36.5909,36.6812,57400.0
2011-09-21 13:25:00,52.82,52.86,52.77,52.83,88400.0,36.6882,36.716,36.6534,36.6951,88400.0
2011-09-21 13:30:00,52.83,52.89,52.8,52.84,63300.0,36.6951,36.7368,36.6743,36.7021,63300.0
2011-09-21 13:35:00,52.84,52.88,52.78,52.8,74000.0,36.7021,36.7298,36.6604,36.6743,74000.0
2011-09-21 13:40:00,52.82,52.88,52.77,52.78,90000.0,36.6882,36.7298,36.6534,36.6604,90000.0
2011-09-21 13:45:00,52.78,52.84,52.75,52.75,79600.0,36.6604,36.7021,36.6395,36.6395,79600.0
2011-09-21 13:50:00,52.75,52.82,52.73,52.79,43100.0,36.6395,36.6882,36.6257,36.6673,43100.0
2011-09-21 13:55:00,52.79,52.8,52.75,52.77,40400.0,36.6673,36.6743,36.6395,36.6534,40400.0
2011-09-21 14:00:00,52.77,52.89,52.73,52.89,89500.0,36.6534,36.7368,36.6257,36.7368,89500.0
2011-09-21 14:05:00,52.89,52.98,52.87,52.92,99000.0,36.7368,36.7993,36.7229,36.7576,99000.0
2011-09-21 14:10:00,52.92,53.02,52.88,52.96,114200.0,36.7576,36.8271,36.7298,36.7854,114200.0
2011-09-21 14:15:00,52.99,53.02,52.9,52.98,64800.0,36.8063,36.8271,36.7437,36.7993,64800.0
2011-09-21 14:20:00,52.97,53.22,52.4,52.74,246400.0,36.7924,36.966,36.3964,36.6326,246400.0
2011-09-21 14:25:00,52.83,52.95,52.25,52.87,201300.0,36.6951,36.7785,36.2923,36.7229,201300.0
2011-09-21 14:30:00,52.86,52.96,52.67,52.7,174200.0,36.716,36.7854,36.584,36.6048,174200.0
2011-09-21 14:35:00,52.7,52.72,52.15,52.43,331200.0,36.6048,36.6187,36.2228,36.4173,331200.0
2011-09-21 14:40:00,52.42,52.49,52.21,52.35,208800.0,36.4103,36.459,36.2645,36.3617,208800.0
2011-09-21 14:45:00,52.35,52.5,52.23,52.46,459500.0,36.3617,36.4659,36.2784,36.4381,459500.0
2011-09-21 14:50:00,52.46,52.72,52.45,52.55,385200.0,36.4381,36.6187,36.4312,36.5006,385200.0
2011-09-21 14:55:00,52.55,52.66,52.4,52.45,258300.0,36.5006,36.577,36.3964,36.4312,258300.0
2011-09-21 15:00:00,52.45,52.64,52.35,52.64,206200.0,36.4312,36.5631,36.3617,36.5631,206200.0
2011-09-21 15:05:00,52.64,52.73,52.57,52.7,234200.0,36.5631,36.6257,36.5145,36.6048,234200.0
2011-09-21 15:10:00,52.7,52.95,52.66,52.78,203800.0,36.6048,36.7785,36.577,36.6604,203800.0
2011-09-21 15:15:00,52.79,52.85,52.64,52.72,142700.0,36.6673,36.709,36.5631,36.6187,142700.0
2011-09-21 15:20:00,52.71,52.78,52.43,52.54,186500.0,36.6118,36.6604,36.4173,36.4937,186500.0
2011-09-21 15:25:00,52.53,52.57,52.41,52.48,149000.0,36.4867,36.5145,36.4034,36.452,149000.0
2011-09-21 15:30:00,52.49,52.55,52.2,52.2,246700.0,36.459,36.5006,36.2575,36.2575,246700.0
2011-09-21 15:35:00,52.21,52.28,51.86,52.0,345400.0,36.2645,36.3131,36.0214,36.1186,345400.0
2011-09-21 15:40:00,52.0,52.08,51.9,52.04,328200.0,36.1186,36.1742,36.0491,36.1464,328200.0
2011-09-21 15:45:00,52.03,52.16,51.95,52.02,436100.0,36.1394,36.2297,36.0839,36.1325,436100.0
2011-09-21 15:50:00,52.02,52.05,51.85,51.96,578400.0,36.1325,36.1533,36.0144,36.0908,578400.0
2011-09-21 15:55:00,51.95,52.04,51.65,51.67,1039700.0,36.0839,36.1464,35.8755,35.8894,1039700.0
2011-09-22 09:30:00,49.99,50.17,49.68,50.1,584600.0,34.7225,34.8475,34.5072,34.7989,584600.0
2011-09-22 09:35:00,50.08,50.14,49.95,50.06,391900.0,34.785,34.8267,34.6947,34.7711,391900.0
2011-09-22 09:40:00,50.06,50.25,50.0,50.17,586400.0,34.7711,34.9031,34.7294,34.8475,586400.0
2011-09-22 09:45:00,50.17,50.18,49.79,49.84,576200.0,34.8475,34.8545,34.5836,34.6183,576200.0
2011-09-22 09:50:00,49.84,50.02,49.8,49.84,294300.0,34.6183,34.7433,34.5905,34.6183,294300.0
2011-09-22 09:55:00,49.84,49.87,49.69,49.87,308800.0,34.6183,34.6391,34.5141,34.6391,308800.0
2011-09-22 10:00:00,49.87,50.1,49.81,50.06,249400.0,34.6391,34.7989,34.5975,34.7711,249400.0
2011-09-22 10:05:00,50.07,50.08,49.85,49.95,330200.0,34.7781,34.785,34.6252,34.6947,330200.0
2011-09-22 10:10:00,49.97,50.1,49.83,49.92,189100.0,34.7086,34.7989,34.6114,34.6739,189100.0
2011-09-22 10:15:00,49.92,50.01,49.74,50.0,192900.0,34.6739,34.7364,34.5488,34.7294,192900.0
2011-09-22 10:20:00,50.01,50.37,50.01,50.2,348400.0,34.7364,34.9864,34.7364,34.8683,348400.0
2011-09-22 10:25:00,50.19,50.27,50.09,50.22,239500.0,34.8614,34.917,34.7919,34.8822,239500.0
2011-09-22 10:30:00,50.22,50.5,50.09,50.42,249400.0,34.8822,35.0767,34.7919,35.0212,249400.0
2011-09-22 10:35:00,50.42,50.48,50.31,50.37,264400.0,35.0212,35.0628,34.9448,34.9864,264400.0
2011-09-22 10:40:00,50.38,50.91,50.37,50.91,546400.0,34.9934,35.3615,34.9864,35.3615,546400.0
2011-09-22 10:45:00,50.92,51.26,50.92,51.13,561700.0,35.3685,35.6046,35.3685,35.5143,561700.0
2011-09-22 10:50:00,51.13,51.13,50.88,51.06,438600.0,35.5143,35.5143,35.3407,35.4657,438600.0
2011-09-22 10:55:00,51.06,51.22,50.86,50.89,242500.0,35.4657,35.5768,35.3268,35.3476,242500.0
2011-09-22 11:00:00,50.89,50.95,50.64,50.69,245900.0,35.3476,35.3893,35.174,35.2087,245900.0
2011-09-22 11:05:00,50.69,50.73,50.42,50.44,188900.0,35.2087,35.2365,35.0212,35.035,188900.0
2011-09-22 11:10:00,50.46,50.76,50.46,50.51,158200.0,35.0489,35.2573,35.0489,35.0837,158200.0
2011-09-22 11:15:00,50.51,50.53,50.35,50.42,201900.0,35.0837,35.0976,34.9725,35.0212,201900.0
2011-09-22 11:20:00,50.41,50.53,50.29,50.5,146600.0,35.0142,35.0976,34.9309,35.0767,146600.0
2011-09-22 11:25:00,50.5,50.5,50.19,50.37,347300.0,35.0767,35.0767,34.8614,34.9864,347300.0
2011-09-22 11:30:00,50.35,50.64,50.28,50.59,187700.0,34.9725,35.174,34.9239,35.1392,187700.0
2011-09-22 11:35:00,50.6,50.83,50.57,50.68,210800.0,35.1462,35.3059,35.1253,35.2018,210800.0
2011-09-22 11:40:00,50.67,50.67,50.43,50.61,125200.0,35.1948,35.1948,35.0281,35.1531,125200.0
2011-09-22 11:45:00,50.61,50.63,50.47,50.47,150400.0,35.1531,35.167,35.0559,35.0559,150400.0
2011-09-22 11:50:00,50.47,50.54,50.26,50.3,146500.0,35.0559,35.1045,34.91,34.9378,146500.0
2011-09-22 11:55:00,50.3,50.43,50.2,50.21,106100.0,34.9378,35.0281,34.8683,34.8753,106100.0
2011-09-22 12:00:00,50.21,50.29,50.04,50.04,144900.0,34.8753,34.9309,34.7572,34.7572,144900.0
2011-09-22 12:05:00,50.04,50.18,50.0,50.05,178200.0,34.7572,34.8545,34.7294,34.7642,178200.0
2011-09-22 12:10:00,50.04,50.11,49.91,49.93,136700.0,34.7572,34.8058,34.6669,34.6808,136700.0
2011-09-22 12:15:00,49.93,49.94,49.81,49.92,177700.0,34.6808,34.6878,34.5975,34.6739,177700.0
2011-09-22 12:20:00,49.9,49.94,49.78,49.88,254300.0,34.66,34.6878,34.5766,34.6461,254300.0
2011-09-22 12:25:00,49.87,50.25,49.85,50.07,226900.0,34.6391,34.9031,34.6252,34.7781,226900.0
2011-09-22 12:30:00,50.07,50.18,50.01,50.02,139900.0,34.7781,34.8545,34.7364,34.7433,139900.0
2011-09-22 12:35:00,50.02,50.21,50.0,50.21,138500.0,34.7433,34.8753,34.7294,34.8753,138500.0
2011-09-22 12:40:00,50.21,50.33,50.2,50.25,88300.0,34.8753,34.9586,34.8683,34.9031,88300.0
2011-09-22 12:45:00,50.24,50.4,50.22,50.39,101800.0,34.8961,35.0073,34.8822,35.0003,101800.0
2011-09-22 12:50:00,50.39,50.49,50.35,50.43,87200.0,35.0003,35.0698,34.9725,35.0281,87200.0
2011-09-22 12:55:00,50.44,50.49,50.35,50.39,107500.0,35.035,35.0698,34.9725,35.0003,107500.0
2011-09-22 13:00:00,50.4,50.42,50.23,50.24,91700.0,35.0073,35.0212,34.8892,34.8961,91700.0
2011-09-22 13:05:00,50.24,50.31,50.16,50.18,170400.0,34.8961,34.9448,34.8406,34.8545,170400.0
2011-09-22 13:10:00,50.18,50.27,50.17,50.19,55900.0,34.8545,34.917,34.8475,34.8614,55900.0
2011-09-22 13:15:00,50.19,50.21,50.11,50.16,53400.0,34.8614,34.8753,34.8058,34.8406,53400.0
2011-09-22 13:20:00,50.16,50.16,49.92,49.93,156400.0,34.8406,34.8406,34.6739,34.6808,156400.0
2011-09-22 13:25:00,49.93,50.09,49.85,49.93,212500.0,34.6808,34.7919,34.6252,34.6808,212500.0
2011-09-22 13:30:00,49.93,49.96,49.78,49.86,195400.0,34.6808,34.7016,34.5766,34.6322,195400.0
2011-09-22 13:35:00,49.86,49.86,49.57,49.68,287700.0,34.6322,34.6322,34.4308,34.5072,287700.0
2011-09-22 13:40:00,49.69,49.85,49.64,49.66,237900.0,34.5141,34.6252,34.4794,34.4933,237900.0
2011-09-22 13:45:00,49.66,49.72,49.55,49.66,244100.0,34.4933,34.5349,34.4169,34.4933,244100.0
2011-09-22 13:50:00,49.67,49.71,49.55,49.59,305300.0,34.5002,34.528,34.4169,34.4446,305300.0
2011-09-22 13:55:00,49.59,49.67,49.17,49.18,503600.0,34.4446,34.5002,34.1529,34.1599,503600.0
2011-09-22 14:00:00,49.18,49.39,49.18,49.37,531500.0,34.1599,34.3057,34.1599,34.2918,531500.0
2011-09-22 14:05:00,49.38,49.51,49.35,49.37,297700.0,34.2988,34.3891,34.2779,34.2918,297700.0
2011-09-22 14:10:00,49.37,49.52,49.28,49.48,326300.0,34.2918,34.396,34.2293,34.3682,326300.0
2011-09-22 14:15:00,49.48,49.53,49.27,49.41,313600.0,34.3682,34.403,34.2224,34.3196,313600.0
2011-09-22 14:20:00,49.41,50.06,49.41,49.85,608000.0,34.3196,34.7711,34.3196,34.6252,608000.0
2011-09-22 14:25:00,49.85,50.06,49.66,49.84,447000.0,34.6252,34.7711,34.4933,34.6183,447000.0
2011-09-22 14:30:00,49.83,49.89,49.51,49.64,358800.0,34.6114,34.653,34.3891,34.4794,358800.0
2011-09-22 14:35:00,49.64,49.77,49.51,49.58,249300.0,34.4794,34.5697,34.3891,34.4377,249300.0
2011-09-22 14:40:00,49.58,50.06,49.52,49.84,355600.0,34.4377,34.7711,34.396,34.6183,355600.0
2011-09-22 14:45:00,49.84,49.95,49.75,49.76,243100.0,34.6183,34.6947,34.5558,34.5627,243100.0
2011-09-22 14:50:00,49.76,49.88,49.73,49.8,164100.0,34.5627,34.6461,34.5419,34.5905,164100.0
2011-09-22 14:55:00,49.8,49.83,49.54,49.55,142900.0,34.5905,34.6114,34.4099,34.4169,142900.0
2011-09-22 15:00:00,49.55,49.57,49.42,49.46,164200.0,34.4169,34.4308,34.3266,34.3544,164200.0
2011-09-22 15:05:00,49.45,49.54,49.39,49.48,321300.0,34.3474,34.4099,34.3057,34.3682,321300.0
2011-09-22 15:10:00,49.49,49.59,49.33,49.33,256400.0,34.3752,34.4446,34.2641,34.2641,256400.0
2011-09-22 15:15:00,49.33,49.46,49.32,49.38,244700.0,34.2641,34.3544,34.2571,34.2988,244700.0
2011-09-22 15:20:00,49.38,49.38,48.97,48.98,462000.0,34.2988,34.2988,34.014,34.021,462000.0
2011-09-22 15:25:00,48.97,49.28,48.96,49.27,342100.0,34.014,34.2293,34.0071,34.2224,342100.0
2011-09-22 15:30:00,49.28,49.52,49.18,49.38,390600.0,34.2293,34.396,34.1599,34.2988,390600.0
2011-09-22 15:35:00,49.39,49.7,49.29,49.69,405000.0,34.3057,34.5211,34.2363,34.5141,405000.0
2011-09-22 15:40:00,49.69,49.83,49.48,49.54,372500.0,34.5141,34.6114,34.3682,34.4099,372500.0
2011-09-22 15:45:00,49.55,50.14,49.5,50.01,632200.0,34.4169,34.8267,34.3821,34.7364,632200.0
2011-09-22 15:50:00,50.0,50.04,49.81,49.89,558400.0,34.7294,34.7572,34.5975,34.653,558400.0
2011-09-22 15:55:00,49.9,50.24,49.89,50.01,1335400.0,34.66,34.8961,34.653,34.7364,1335400.0
2011-09-23 09:30:00,49.75,49.78,49.25,49.64,631400.0,34.5558,34.5766,34.2085,34.4794,631400.0
2011-09-23 09:35:00,49.66,49.86,49.54,49.71,415500.0,34.4933,34.6322,34.4099,34.528,415500.0
2011-09-23 09:40:00,49.72,50.11,49.72,49.89,614000.0,34.5349,34.8058,34.5349,34.653,614000.0
2011-09-23 09:45:00,49.89,50.13,49.87,50.12,672600.0,34.653,34.8197,34.6391,34.8128,672600.0
2011-09-23 09:50:00,50.12,50.23,49.99,50.11,413600.0,34.8128,34.8892,34.7225,34.8058,413600.0
2011-09-23 09:55:00,50.12,50.23,50.07,50.13,360500.0,34.8128,34.8892,34.7781,34.8197,360500.0
2011-09-23 10:00:00,50.13,50.55,50.12,50.54,728600.0,34.8197,35.1115,34.8128,35.1045,728600.0
2011-09-23 10:05:00,50.53,50.7,50.32,50.45,457200.0,35.0976,35.2156,34.9517,35.042,457200.0
2011-09-23 10:10:00,50.44,50.59,49.99,50.03,314100.0,35.035,35.1392,34.7225,34.7503,314100.0
2011-09-23 10:15:00,50.04,50.12,49.96,49.99,225400.0,34.7572,34.8128,34.7016,34.7225,225400.0
2011-09-23 10:20:00,50.0,50.05,49.85,49.89,227200.0,34.7294,34.7642,34.6252,34.653,227200.0
2011-09-23 10:25:00,49.89,50.14,49.82,50.03,265500.0,34.653,34.8267,34.6044,34.7503,265500.0
2011-09-23 10:30:00,50.01,50.11,50.0,50.02,235200.0,34.7364,34.8058,34.7294,34.7433,235200.0
2011-09-23 10:35:00,50.02,50.15,49.91,50.01,191800.0,34.7433,34.8336,34.6669,34.7364,191800.0
2011-09-23 10:40:00,50.01,50.02,49.73,49.87,211700.0,34.7364,34.7433,34.5419,34.6391,211700.0
2011-09-23 10:45:00,49.86,50.1,49.82,50.09,177900.0,34.6322,34.7989,34.6044,34.7919,177900.0
2011-09-23 10:50:00,50.1,50.2,49.99,50.0,218200.0,34.7989,34.8683,34.7225,34.7294,218200.0
2011-09-23 10:55:00,50.0,50.04,49.86,50.03,237200.0,34.7294,34.7572,34.6322,34.7503,237200.0
2011-09-23 11:00:00,50.04,50.04,49.93,49.99,171500.0,34.7572,34.7572,34.6808,34.7225,171500.0
2011-09-23 11:05:00,49.99,50.13,49.98,50.13,244500.0,34.7225,34.8197,34.7155,34.8197,244500.0
2011-09-23 11:10:00,50.14,50.19,50.03,50.04,180200.0,34.8267,34.8614,34.7503,34.7572,180200.0
2011-09-23 11:15:00,50.04,50.27,49.95,50.23,172800.0,34.7572,34.917,34.6947,34.8892,172800.0
2011-09-23 11:20:00,50.24,50.44,50.24,50.35,111500.0,34.8961,35.035,34.8961,34.9725,111500.0
2011-09-23 11:25:00,50.37,50.37,50.13,50.21,204200.0,34.9864,34.9864,34.8197,34.8753,204200.0
2011-09-23 11:30:00,50.21,50.24,50.12,50.21,179700.0,34.8753,34.8961,34.8128,34.8753,179700.0
2011-09-23 11:35:00,50.2,50.22,50.0,50.08,115600.0,34.8683,34.8822,34.7294,34.785,115600.0
2011-09-23 11:40:00,50.08,50.18,50.01,50.03,77400.0,34.785,34.8545,34.7364,34.7503,77400.0
2011-09-23 11:45:00,50.02,50.11,49.99,49.99,127900.0,34.7433,34.8058,34.7225,34.7225,127900.0
2011-09-23 11:50:00,50.0,50.14,49.99,50.06,184000.0,34.7294,34.8267,34.7225,34.7711,184000.0
2011-09-23 11:55:00,50.06,50.25,50.01,50.23,253900.0,34.7711,34.9031,34.7364,34.8892,253900.0
2011-09-23 12:00:00,50.22,50.28,50.04,50.13,130100.0,34.8822,34.9239,34.7572,34.8197,130100.0
2011-09-23 12:05:00,50.13,50.27,50.11,50.26,103700.0,34.8197,34.917,34.8058,34.91,103700.0
2011-09-23 12:10:00,50.26,50.26,50.16,50.19,63600.0,34.91,34.91,34.8406,34.8614,63600.0
2011-09-23 12:15:00,50.2,50.36,50.18,50.35,113400.0,34.8683,34.9795,34.8545,34.9725,113400.0
2011-09-23 12:20:00,50.34,50.34,50.17,50.17,55800.0,34.9656,34.9656,34.8475,34.8475,55800.0
2011-09-23 12:25:00,50.17,50.22,50.01,50.08,99900.0,34.8475,34.8822,34.7364,34.785,99900.0
2011-09-23 12:30:00,50.08,50.19,50.03,50.15,88200.0,34.785,34.8614,34.7503,34.8336,88200.0
2011-09-23 12:35:00,50.13,50.16,49.98,50.04,65100.0,34.8197,34.8406,34.7155,34.7572,65100.0
2011-09-23 12:40:00,50.04,50.06,49.8,49.8,239900.0,34.7572,34.7711,34.5905,34.5905,239900.0
2011-09-23 12:45:00,49.8,50.07,49.71,49.78,432600.0,34.5905,34.7781,34.528,34.5766,432600.0
2011-09-23 12:50:00,49.79,50.22,49.79,50.12,212400.0,34.5836,34.8822,34.5836,34.8128,212400.0
2011-09-23 12:55:00,50.11,50.14,49.96,50.0,204900.0,34.8058,34.8267,34.7016,34.7294,204900.0
2011-09-23 13:00:00,50.01,50.13,49.97,50.06,134800.0,34.7364,34.8197,34.7086,34.7711,134800.0
2011-09-23 13:05:00,50.03,50.03,49.87,49.96,177400.0,34.7503,34.7503,34.6391,34.7016,177400.0
2011-09-23 13:10:00,49.96,50.12,49.94,49.99,201200.0,34.7016,34.8128,34.6878,34.7225,201200.0
2011-09-23 13:15:00,49.99,50.05,49.94,49.98,112200.0,34.7225,34.7642,34.6878,34.7155,112200.0
2011-09-23 13:20:00,49.98,50.04,49.92,50.03,117400.0,34.7155,34.7572,34.6739,34.7503,117400.0
2011-09-23 13:25:00,50.03,50.16,50.01,50.04,166900.0,34.7503,34.8406,34.7364,34.7572,166900.0
2011-09-23 13:30:00,50.04,50.26,49.96,50.05,344000.0,34.7572,34.91,34.7016,34.7642,344000.0
2011-09-23 13:35:00,50.06,50.13,50.0,50.03,154100.0,34.7711,34.8197,34.7294,34.7503,154100.0
2011-09-23 13:40:00,50.04,50.28,50.01,50.26,152300.0,34.7572,34.9239,34.7364,34.91,152300.0
2011-09-23 13:45:00,50.25,50.34,50.14,50.27,122500.0,34.9031,34.9656,34.8267,34.917,122500.0
2011-09-23 13:50:00,50.29,50.39,50.22,50.26,172100.0,34.9309,35.0003,34.8822,34.91,172100.0
2011-09-23 13:55:00,50.26,50.42,50.25,50.33,169700.0,34.91,35.0212,34.9031,34.9586,169700.0
2011-09-23 14:00:00,50.33,50.43,50.3,50.31,177100.0,34.9586,35.0281,34.9378,34.9448,177100.0
2011-09-23 14:05:00,50.31,50.34,50.23,50.28,172500.0,34.9448,34.9656,34.8892,34.9239,172500.0
2011-09-23 14:10:00,50.27,50.27,50.1,50.1,125400.0,34.917,34.917,34.7989,34.7989,125400.0
2011-09-23 14:15:00,50.11,50.21,50.11,50.15,121900.0,34.8058,34.8753,34.8058,34.8336,121900.0
2011-09-23 14:20:00,50.15,50.17,50.01,50.07,126300.0,34.8336,34.8475,34.7364,34.7781,126300.0
2011-09-23 14:25:00,50.07,50.11,49.98,50.06,116000.0,34.7781,34.8058,34.7155,34.7711,116000.0
2011-09-23 14:30:00,50.06,50.2,50.05,50.06,85900.0,34.7711,34.8683,34.7642,34.7711,85900.0
2011-09-23 14:35:00,50.05,50.19,50.05,50.13,96700.0,34.7642,34.8614,34.7642,34.8197,96700.0
2011-09-23 14:40:00,50.14,50.17,50.07,50.09,73600.0,34.8267,34.8475,34.7781,34.7919,73600.0
2011-09-23 14:45:00,50.09,50.14,49.96,49.97,121900.0,34.7919,34.8267,34.7016,34.7086,121900.0
2011-09-23 14:50:00,49.97,50.08,49.91,50.04,121300.0,34.7086,34.785,34.6669,34.7572,121300.0
2011-09-23 14:55:00,50.04,50.08,49.88,49.92,119200.0,34.7572,34.785,34.6461,34.6739,119200.0
2011-09-23 15:00:00,49.91,50.11,49.91,50.04,161500.0,34.6669,34.8058,34.6669,34.7572,161500.0
2011-09-23 15:05:00,50.05,50.18,50.0,50.1,290100.0,34.7642,34.8545,34.7294,34.7989,290100.0
2011-09-23 15:10:00,50.08,50.26,50.04,50.2,221900.0,34.785,34.91,34.7572,34.8683,221900.0
2011-09-23 15:15:00,50.21,50.28,50.15,50.2,215100.0,34.8753,34.9239,34.8336,34.8683,215100.0
2011-09-23 15:20:00,50.21,50.29,50.19,50.28,223300.0,34.8753,34.9309,34.8614,34.9239,223300.0
2011-09-23 15:25:00,50.29,50.44,50.24,50.42,209100.0,34.9309,35.035,34.8961,35.0212,209100.0
2011-09-23 15:30:00,50.43,50.45,50.24,50.25,177400.0,35.0281,35.042,34.8961,34.9031,177400.0
2011-09-23 15:35:00,50.26,50.43,50.26,50.37,254700.0,34.91,35.0281,34.91,34.9864,254700.0
2011-09-23 15:40:00,50.36,50.43,50.19,50.21,235600.0,34.9795,35.0281,34.8614,34.8753,235600.0
2011-09-23 15:45:00,50.2,50.25,50.09,50.1,387600.0,34.8683,34.9031,34.7919,34.7989,387600.0
2011-09-23 15:50:00,50.1,50.23,50.04,50.19,282600.0,34.7989,34.8892,34.7572,34.8614,282600.0
2011-09-23 15:55:00,50.2,50.4,50.19,50.3,519600.0,34.8683,35.0073,34.8614,34.9378,519600.0
2011-09-26 09:30:00,50.33,50.89,50.27,50.37,358900.0,34.9586,35.3476,34.917,34.9864,358900.0
2011-09-26 09:35:00,50.33,50.61,50.17,50.3,222000.0,34.9586,35.1531,34.8475,34.9378,222000.0
2011-09-26 09:40:00,50.3,50.55,50.17,50.55,248400.0,34.9378,35.1115,34.8475,35.1115,248400.0
2011-09-26 09:45:00,50.54,50.57,50.22,50.5,209500.0,35.1045,35.1253,34.8822,35.0767,209500.0
2011-09-26 09:50:00,50.51,50.53,49.96,50.06,352200.0,35.0837,35.0976,34.7016,34.7711,352200.0
2011-09-26 09:55:00,50.06,50.11,49.94,50.08,191600.0,34.7711,34.8058,34.6878,34.785,191600.0
2011-09-26 10:00:00,50.1,50.27,50.0,50.24,299000.0,34.7989,34.917,34.7294,34.8961,299000.0
2011-09-26 10:05:00,50.25,50.29,50.06,50.13,296200.0,34.9031,34.9309,34.7711,34.8197,296200.0
2011-09-26 10:10:00,50.13,50.14,49.78,49.86,259000.0,34.8197,34.8267,34.5766,34.6322,259000.0
2011-09-26 10:15:00,49.87,49.87,49.5,49.53,367000.0,34.6391,34.6391,34.3821,34.403,367000.0
2011-09-26 10:20:00,49.53,49.69,49.45,49.68,293900.0,34.403,34.5141,34.3474,34.5072,293900.0
2011-09-26 10:25:00,49.68,49.78,49.6,49.76,259300.0,34.5072,34.5766,34.4516,34.5627,259300.0
2011-09-26 10:30:00,49.75,49.86,49.64,49.64,361900.0,34.5558,34.6322,34.4794,34.4794,361900.0
2011-09-26 10:35:00,49.63,49.72,49.51,49.6,171200.0,34.4724,34.5349,34.3891,34.4516,171200.0
2011-09-26 10:40:00,49.59,49.6,49.48,49.55,365800.0,34.4446,34.4516,34.3682,34.4169,365800.0
2011-09-26 10:45:00,49.54,49.63,49.37,49.39,200500.0,34.4099,34.4724,34.2918,34.3057,200500.0
2011-09-26 10:50:00,49.39,49.57,49.39,49.52,506100.0,34.3057,34.4308,34.3057,34.396,506100.0
2011-09-26 10:55:00,49.52,49.6,49.43,49.56,401800.0,34.396,34.4516,34.3335,34.4238,401800.0
2011-09-26 11:00:00,49.55,49.71,49.51,49.59,179500.0,34.4169,34.528,34.3891,34.4446,179500.0
2011-09-26 11:05:00,49.6,49.65,49.52,49.59,295600.0,34.4516,34.4863,34.396,34.4446,295600.0
2011-09-26 11:10:00,49.61,49.78,49.47,49.72,290400.0,34.4585,34.5766,34.3613,34.5349,290400.0
2011-09-26 11:15:00,49.7,49.85,49.69,49.8,164700.0,34.5211,34.6252,34.5141,34.5905,164700.0
2011-09-26 11:20:00,49.8,49.93,49.79,49.85,209800.0,34.5905,34.6808,34.5836,34.6252,209800.0
2011-09-26 11:25:00,49.85,49.92,49.75,49.92,174900.0,34.6252,34.6739,34.5558,34.6739,174900.0
2011-09-26 11:30:00,49.93,49.95,49.75,49.83,173300.0,34.6808,34.6947,34.5558,34.6114,173300.0
2011-09-26 11:35:00,49.83,50.0,49.73,49.98,145300.0,34.6114,34.7294,34.5419,34.7155,145300.0
2011-09-26 11:40:00,49.97,50.23,49.97,50.18,184700.0,34.7086,34.8892,34.7086,34.8545,184700.0
2011-09-26 11:45:00,50.18,50.23,50.05,50.18,187500.0,34.8545,34.8892,34.7642,34.8545,187500.0
2011-09-26 11:50:00,50.18,50.29,50.06,50.25,133100.0,34.8545,34.9309,34.7711,34.9031,133100.0
2011-09-26 11:55:00,50.24,50.35,50.19,50.31,204400.0,34.8961,34.9725,34.8614,34.9448,204400.0
2011-09-26 12:00:00,50.31,50.35,50.14,50.19,121200.0,34.9448,34.9725,34.8267,34.8614,121200.0
2011-09-26 12:05:00,50.19,50.3,50.15,50.19,152800.0,34.8614,34.9378,34.8336,34.8614,152800.0
2011-09-26 12:10:00,50.19,50.19,50.09,50.13,99500.0,34.8614,34.8614,34.7919,34.8197,99500.0
2011-09-26 12:15:00,50.13,50.2,50.02,50.18,187800.0,34.8197,34.8683,34.7433,34.8545,187800.0
2011-09-26 12:20:00,50.19,50.24,49.99,50.01,157300.0,34.8614,34.8961,34.7225,34.7364,157300.0
2011-09-26 12:25:00,50.0,50.1,49.95,49.99,154300.0,34.7294,34.7989,34.6947,34.7225,154300.0
2011-09-26 12:30:00,50.0,50.02,49.93,49.99,136500.0,34.7294,34.7433,34.6808,34.7225,136500.0
2011-09-26 12:35:00,49.99,50.01,49.9,49.95,112500.0,34.7225,34.7364,34.66,34.6947,112500.0
2011-09-26 12:40:00,49.96,50.01,49.81,49.84,186000.0,34.7016,34.7364,34.5975,34.6183,186000.0
2011-09-26 12:45:00,49.84,49.85,49.72,49.75,199000.0,34.6183,34.6252,34.5349,34.5558,199000.0
2011-09-26 12:50:00,49.76,49.84,49.73,49.82,213300.0,34.5627,34.6183,34.5419,34.6044,213300.0
2011-09-26 12:55:00,49.83,49.84,49.71,49.84,108900.0,34.6114,34.6183,34.528,34.6183,108900.0
2011-09-26 13:00:00,49.83,49.83,49.54,49.64,170400.0,34.6114,34.6114,34.4099,34.4794,170400.0
2011-09-26 13:05:00,49.63,49.76,49.57,49.67,142400.0,34.4724,34.5627,34.4308,34.5002,142400.0
2011-09-26 13:10:00,49.66,49.69,49.37,49.41,280200.0,34.4933,34.5141,34.2918,34.3196,280200.0
2011-09-26 13:15:00,49.41,49.51,49.39,49.44,175100.0,34.3196,34.3891,34.3057,34.3405,175100.0
2011-09-26 13:20:00,49.45,49.54,49.41,49.48,218300.0,34.3474,34.4099,34.3196,34.3682,218300.0
2011-09-26 13:25:00,49.49,49.5,49.42,49.46,82100.0,34.3752,34.3821,34.3266,34.3544,82100.0
2011-09-26 13:30:00,49.45,49.56,49.37,49.37,183400.0,34.3474,34.4238,34.2918,34.2918,183400.0
2011-09-26 13:35:00,49.37,49.44,49.24,49.41,212300.0,34.2918,34.3405,34.2015,34.3196,212300.0
2011-09-26 13:40:00,49.41,49.45,49.26,49.31,146000.0,34.3196,34.3474,34.2154,34.2502,146000.0
2011-09-26 13:45:00,49.32,49.44,49.28,49.28,187200.0,34.2571,34.3405,34.2293,34.2293,187200.0
2011-09-26 13:50:00,49.28,49.49,49.28,49.44,145100.0,34.2293,34.3752,34.2293,34.3405,145100.0
2011-09-26 13:55:00,49.45,49.49,49.39,49.45,136200.0,34.3474,34.3752,34.3057,34.3474,136200.0
2011-09-26 14:00:00,49.45,49.67,49.38,49.63,435900.0,34.3474,34.5002,34.2988,34.4724,435900.0
2011-09-26 14:05:00,49.63,49.66,49.42,49.51,263600.0,34.4724,34.4933,34.3266,34.3891,263600.0
2011-09-26 14:10:00,49.51,49.62,49.42,49.47,168100.0,34.3891,34.4655,34.3266,34.3613,168100.0
2011-09-26 14:15:00,49.47,49.61,49.47,49.55,184900.0,34.3613,34.4585,34.3613,34.4169,184900.0
2011-09-26 14:20:00,49.55,49.78,49.51,49.68,209300.0,34.4169,34.5766,34.3891,34.5072,209300.0
2011-09-26 14:25:00,49.68,49.81,49.67,49.72,121400.0,34.5072,34.5975,34.5002,34.5349,121400.0
2011-09-26 14:30:00,49.72,49.95,49.64,49.95,214100.0,34.5349,34.6947,34.4794,34.6947,214100.0
2011-09-26 14:35:00,49.96,50.0,49.89,49.99,149300.0,34.7016,34.7294,34.653,34.7225,149300.0
2011-09-26 14:40:00,49.98,50.09,49.94,49.98,188000.0,34.7155,34.7919,34.6878,34.7155,188000.0
2011-09-26 14:45:00,49.97,50.09,49.97,49.99,139000.0,34.7086,34.7919,34.7086,34.7225,139000.0
2011-09-26 14:50:00,49.98,50.0,49.91,49.97,139900.0,34.7155,34.7294,34.6669,34.7086,139900.0
2011-09-26 14:55:00,49.97,50.15,49.95,50.07,143900.0,34.7086,34.8336,34.6947,34.7781,143900.0
2011-09-26 15:00:00,50.07,50.28,50.07,50.26,302200.0,34.7781,34.9239,34.7781,34.91,302200.0
2011-09-26 15:05:00,50.26,50.27,50.06,50.13,149600.0,34.91,34.917,34.7711,34.8197,149600.0
2011-09-26 15:10:00,50.14,50.27,50.12,50.26,87600.0,34.8267,34.917,34.8128,34.91,87600.0
2011-09-26 15:15:00,50.27,50.33,50.19,50.26,229700.0,34.917,34.9586,34.8614,34.91,229700.0
2011-09-26 15:20:00,50.26,50.27,50.13,50.15,255100.0,34.91,34.917,34.8197,34.8336,255100.0
2011-09-26 15:25:00,50.15,50.28,50.09,50.23,160700.0,34.8336,34.9239,34.7919,34.8892,160700.0
2011-09-26 15:30:00,50.22,50.23,50.15,50.18,157700.0,34.8822,34.8892,34.8336,34.8545,157700.0
2011-09-26 15:35:00,50.18,50.4,50.16,50.39,245100.0,34.8545,35.0073,34.8406,35.0003,245100.0
2011-09-26 15:40:00,50.4,50.52,50.28,50.51,185100.0,35.0073,35.0906,34.9239,35.0837,185100.0
2011-09-26 15:45:00,50.51,50.57,50.48,50.5,408000.0,35.0837,35.1253,35.0628,35.0767,408000.0
2011-09-26 15:50:00,50.5,50.53,50.44,50.5,483700.0,35.0767,35.0976,35.035,35.0767,483700.0
2011-09-26 15:55:00,50.5,50.6,50.47,50.59,651800.0,35.0767,35.1462,35.0559,35.1392,651800.0
2011-09-27 09:30:00,51.55,51.74,50.75,50.84,442000.0,35.806,35.938,35.2504,35.3129,442000.0
2011-09-27 09:35:00,50.82,51.09,50.79,51.08,331700.0,35.299,35.4865,35.2782,35.4796,331700.0
2011-09-27 09:40:00,51.08,51.1,50.94,50.95,232100.0,35.4796,35.4935,35.3823,35.3893,232100.0
2011-09-27 09:45:00,50.95,51.24,50.9,51.2,168000.0,35.3893,35.5907,35.3546,35.5629,168000.0
2011-09-27 09:50:00,51.2,51.46,51.2,51.36,178400.0,35.5629,35.7435,35.5629,35.6741,178400.0
2011-09-27 09:55:00,51.37,51.43,51.33,51.36,113000.0,35.681,35.7227,35.6532,35.6741,113000.0
2011-09-27 10:00:00,51.36,51.45,51.08,51.1,252500.0,35.6741,35.7366,35.4796,35.4935,252500.0
2011-09-27 10:05:00,51.1,51.45,51.09,51.38,206500.0,35.4935,35.7366,35.4865,35.688,206500.0
2011-09-27 10:10:00,51.39,51.6,51.36,51.41,322700.0,35.6949,35.8408,35.6741,35.7088,322700.0
2011-09-27 10:15:00,51.42,51.52,51.32,51.48,216300.0,35.7157,35.7852,35.6463,35.7574,216300.0
2011-09-27 10:20:00,51.49,51.66,51.4,51.62,251200.0,35.7644,35.8824,35.7019,35.8547,251200.0
2011-09-27 10:25:00,51.63,51.86,51.59,51.78,243800.0,35.8616,36.0214,35.8338,35.9658,243800.0
2011-09-27 10:30:00,51.78,51.83,51.59,51.76,182700.0,35.9658,36.0005,35.8338,35.9519,182700.0
2011-09-27 10:35:00,51.77,51.88,51.61,51.66,207100.0,35.9589,36.0353,35.8477,35.8824,207100.0
2011-09-27 10:40:00,51.66,51.87,51.61,51.79,174300.0,35.8824,36.0283,35.8477,35.9727,174300.0
2011-09-27 10:45:00,51.78,52.05,51.75,51.94,205700.0,35.9658,36.1533,35.945,36.0769,205700.0
2011-09-27 10:50:00,51.95,52.05,51.9,51.96,177400.0,36.0839,36.1533,36.0491,36.0908,177400.0
2011-09-27 10:55:00,51.98,52.3,51.97,52.28,202900.0,36.1047,36.327,36.0978,36.3131,202900.0
2011-09-27 11:00:00,52.28,52.3,52.14,52.17,112600.0,36.3131,36.327,36.2159,36.2367,112600.0
2011-09-27 11:05:00,52.18,52.21,52.11,52.16,129900.0,36.2436,36.2645,36.195,36.2297,129900.0
2011-09-27 11:10:00,52.17,52.23,52.06,52.13,195400.0,36.2367,36.2784,36.1603,36.2089,195400.0
2011-09-27 11:15:00,52.13,52.38,52.11,52.37,187200.0,36.2089,36.3826,36.195,36.3756,187200.0
2011-09-27 11:20:00,52.38,52.39,52.18,52.25,324600.0,36.3826,36.3895,36.2436,36.2923,324600.0
2011-09-27 11:25:00,52.25,52.3,52.13,52.13,95800.0,36.2923,36.327,36.2089,36.2089,95800.0
2011-09-27 11:30:00,52.13,52.34,52.1,52.29,120300.0,36.2089,36.3548,36.1881,36.32,120300.0
2011-09-27 11:35:00,52.3,52.39,52.29,52.39,134500.0,36.327,36.3895,36.32,36.3895,134500.0
2011-09-27 11:40:00,52.38,52.42,52.29,52.3,129200.0,36.3826,36.4103,36.32,36.327,129200.0
2011-09-27 11:45:00,52.29,52.39,52.2,52.37,245400.0,36.32,36.3895,36.2575,36.3756,245400.0
2011-09-27 11:50:00,52.37,52.41,52.32,52.32,134600.0,36.3756,36.4034,36.3409,36.3409,134600.0
2011-09-27 11:55:00,52.32,52.42,52.29,52.31,193900.0,36.3409,36.4103,36.32,36.3339,193900.0
2011-09-27 12:00:00,52.3,52.33,52.25,52.32,193500.0,36.327,36.3478,36.2923,36.3409,193500.0
2011-09-27 12:05:00,52.32,52.5,52.3,52.48,244100.0,36.3409,36.4659,36.327,36.452,244100.0
2011-09-27 12:10:00,52.48,52.52,52.38,52.38,174400.0,36.452,36.4798,36.3826,36.3826,174400.0
2011-09-27 12:15:00,52.39,52.41,52.29,52.32,94200.0,36.3895,36.4034,36.32,36.3409,94200.0
2011-09-27 12:20:00,52.32,52.46,52.3,52.37,79200.0,36.3409,36.4381,36.327,36.3756,79200.0
2011-09-27 12:25:00,52.37,52.4,52.31,52.37,70100.0,36.3756,36.3964,36.3339,36.3756,70100.0
2011-09-27 12:30:00,52.37,52.38,52.15,52.19,157200.0,36.3756,36.3826,36.2228,36.2506,157200.0
2011-09-27 12:35:00,52.18,52.24,52.07,52.09,137900.0,36.2436,36.2853,36.1672,36.1811,137900.0
2011-09-27 12:40:00,52.09,52.14,52.01,52.09,97000.0,36.1811,36.2159,36.1256,36.1811,97000.0
2011-09-27 12:45:00,52.08,52.18,52.08,52.18,64100.0,36.1742,36.2436,36.1742,36.2436,64100.0
2011-09-27 12:50:00,52.18,52.22,52.11,52.18,146000.0,36.2436,36.2714,36.195,36.2436,146000.0
2011-09-27 12:55:00,52.18,52.2,52.09,52.15,81400.0,36.2436,36.2575,36.1811,36.2228,81400.0
2011-09-27 13:00:00,52.15,52.19,52.04,52.15,206300.0,36.2228,36.2506,36.1464,36.2228,206300.0
2011-09-27 13:05:00,52.14,52.29,52.14,52.28,75000.0,36.2159,36.32,36.2159,36.3131,75000.0
2011-09-27 13:10:00,52.27,52.37,52.25,52.35,132200.0,36.3061,36.3756,36.2923,36.3617,132200.0
2011-09-27 13:15:00,52.35,52.37,52.23,52.35,75800.0,36.3617,36.3756,36.2784,36.3617,75800.0
2011-09-27 13:20:00,52.35,52.4,52.28,52.35,80100.0,36.3617,36.3964,36.3131,36.3617,80100.0
2011-09-27 13:25:00,52.36,52.47,52.33,52.45,109000.0,36.3687,36.4451,36.3478,36.4312,109000.0
2011-09-27 13:30:00,52.46,52.47,52.37,52.43,110800.0,36.4381,36.4451,36.3756,36.4173,110800.0
2011-09-27 13:35:00,52.43,52.55,52.42,52.52,177500.0,36.4173,36.5006,36.4103,36.4798,177500.0
2011-09-27 13:40:00,52.51,52.54,52.41,52.43,79300.0,36.4728,36.4937,36.4034,36.4173,79300.0
2011-09-27 13:45:00,52.42,52.58,52.42,52.55,92400.0,36.4103,36.5215,36.4103,36.5006,92400.0
2011-09-27 13:50:00,52.55,52.67,52.55,52.59,132500.0,36.5006,36.584,36.5006,36.5284,132500.0
2011-09-27 13:55:00,52.59,52.63,52.57,52.58,55700.0,36.5284,36.5562,36.5145,36.5215,55700.0
2011-09-27 14:00:00,52.58,52.68,52.56,52.61,267300.0,36.5215,36.5909,36.5076,36.5423,267300.0
2011-09-27 14:05:00,52.6,52.67,52.56,52.56,121200.0,36.5354,36.584,36.5076,36.5076,121200.0
2011-09-27 14:10:00,52.57,52.75,52.56,52.68,161900.0,36.5145,36.6395,36.5076,36.5909,161900.0
2011-09-27 14:15:00,52.67,52.68,52.55,52.59,132200.0,36.584,36.5909,36.5006,36.5284,132200.0
2011-09-27 14:20:00,52.59,52.64,52.49,52.5,80900.0,36.5284,36.5631,36.459,36.4659,80900.0
2011-09-27 14:25:00,52.5,52.53,52.46,52.49,120600.0,36.4659,36.4867,36.4381,36.459,120600.0
2011-09-27 14:30:00,52.49,52.71,52.48,52.7,214700.0,36.459,36.6118,36.452,36.6048,214700.0
2011-09-27 14:35:00,52.7,52.78,52.56,52.6,215800.0,36.6048,36.6604,36.5076,36.5354,215800.0
2011-09-27 14:40:00,52.6,52.66,52.51,52.56,141900.0,36.5354,36.577,36.4728,36.5076,141900.0
2011-09-27 14:45:00,52.56,52.64,52.53,52.6,153700.0,36.5076,36.5631,36.4867,36.5354,153700.0
2011-09-27 14:50:00,52.59,52.65,52.56,52.58,164500.0,36.5284,36.5701,36.5076,36.5215,164500.0
2011-09-27 14:55:00,52.58,52.6,52.44,52.5,191800.0,36.5215,36.5354,36.4242,36.4659,191800.0
2011-09-27 15:00:00,52.48,52.5,52.36,52.36,195000.0,36.452,36.4659,36.3687,36.3687,195000.0
2011-09-27 15:05:00,52.35,52.35,52.16,52.28,351300.0,36.3617,36.3617,36.2297,36.3131,351300.0
2011-09-27 15:10:00,52.29,52.29,52.05,52.15,236500.0,36.32,36.32,36.1533,36.2228,236500.0
2011-09-27 15:15:00,52.15,52.35,52.11,52.32,292700.0,36.2228,36.3617,36.195,36.3409,292700.0
2011-09-27 15:20:00,52.32,52.33,51.98,52.04,252000.0,36.3409,36.3478,36.1047,36.1464,252000.0
2011-09-27 15:25:00,52.04,52.11,51.9,52.05,240900.0,36.1464,36.195,36.0491,36.1533,240900.0
2011-09-27 15:30:00,52.04,52.17,51.94,51.98,283400.0,36.1464,36.2367,36.0769,36.1047,283400.0
2011-09-27 15:35:00,51.97,52.0,51.73,51.76,375900.0,36.0978,36.1186,35.9311,35.9519,375900.0
2011-09-27 15:40:00,51.77,51.9,51.64,51.86,318700.0,35.9589,36.0491,35.8686,36.0214,318700.0
2011-09-27 15:45:00,51.86,51.9,51.6,51.69,463500.0,36.0214,36.0491,35.8408,35.9033,463500.0
2011-09-27 15:50:00,51.68,51.73,51.5,51.5,555100.0,35.8963,35.9311,35.7713,35.7713,555100.0
2011-09-27 15:55:00,51.5,51.82,51.01,51.8,943400.0,35.7713,35.9936,35.431,35.9797,943400.0
2011-09-28 09:30:00,52.1,52.44,51.66,51.87,287800.0,36.1881,36.4242,35.8824,36.0283,287800.0
2011-09-28 09:35:00,51.88,52.11,51.66,52.09,224800.0,36.0353,36.195,35.8824,36.1811,224800.0
2011-09-28 09:40:00,52.08,52.13,51.95,52.07,276500.0,36.1742,36.2089,36.0839,36.1672,276500.0
2011-09-28 09:45:00,52.07,52.32,51.97,52.25,233600.0,36.1672,36.3409,36.0978,36.2923,233600.0
2011-09-28 09:50:00,52.25,52.52,52.22,52.24,264400.0,36.2923,36.4798,36.2714,36.2853,264400.0
2011-09-28 09:55:00,52.24,52.29,52.05,52.11,81700.0,36.2853,36.32,36.1533,36.195,81700.0
2011-09-28 10:00:00,52.11,52.11,51.98,52.05,90800.0,36.195,36.195,36.1047,36.1533,90800.0
2011-09-28 10:05:00,52.04,52.17,51.94,52.14,94000.0,36.1464,36.2367,36.0769,36.2159,94000.0
2011-09-28 10:10:00,52.15,52.17,51.96,52.06,140700.0,36.2228,36.2367,36.0908,36.1603,140700.0
2011-09-28 10:15:00,52.05,52.09,51.64,51.71,296000.0,36.1533,36.1811,35.8686,35.9172,296000.0
2011-09-28 10:20:00,51.7,51.8,51.52,51.6,220900.0,35.9102,35.9797,35.7852,35.8408,220900.0
2011-09-28 10:25:00,51.62,51.76,51.53,51.74,184800.0,35.8547,35.9519,35.7922,35.938,184800.0
2011-09-28 10:30:00,51.75,51.86,51.6,51.73,167500.0,35.945,36.0214,35.8408,35.9311,167500.0
2011-09-28 10:35:00,51.77,51.9,51.64,51.71,237200.0,35.9589,36.0491,35.8686,35.9172,237200.0
2011-09-28 10:40:00,51.73,51.82,51.67,51.74,131600.0,35.9311,35.9936,35.8894,35.938,131600.0
2011-09-28 10:45:00,51.74,51.82,51.67,51.81,118500.0,35.938,35.9936,35.8894,35.9866,118500.0
2011-09-28 10:50:00,51.82,51.96,51.77,51.93,188900.0,35.9936,36.0908,35.9589,36.07,188900.0
2011-09-28 10:55:00,51.94,51.97,51.8,51.83,101900.0,36.0769,36.0978,35.9797,36.0005,101900.0
2011-09-28 11:00:00,51.82,51.91,51.68,51.75,104300.0,35.9936,36.0561,35.8963,35.945,104300.0
2011-09-28 11:05:00,51.76,51.81,51.67,51.79,96200.0,35.9519,35.9866,35.8894,35.9727,96200.0
2011-09-28 11:10:00,51.8,52.03,51.69,51.96,131400.0,35.9797,36.1394,35.9033,36.0908,131400.0
2011-09-28 11:15:00,51.96,52.01,51.84,51.89,65200.0,36.0908,36.1256,36.0075,36.0422,65200.0
2011-09-28 11:20:00,51.89,51.9,51.79,51.86,69000.0,36.0422,36.0491,35.9727,36.0214,69000.0
2011-09-28 11:25:00,51.86,51.93,51.81,51.92,57700.0,36.0214,36.07,35.9866,36.063,57700.0
2011-09-28 11:30:00,51.92,51.94,51.76,51.8,75100.0,36.063,36.0769,35.9519,35.9797,75100.0
2011-09-28 11:35:00,51.8,52.15,51.78,52.15,198000.0,35.9797,36.2228,35.9658,36.2228,198000.0
2011-09-28 11:40:00,52.15,52.21,52.07,52.19,113100.0,36.2228,36.2645,36.1672,36.2506,113100.0
2011-09-28 11:45:00,52.19,52.24,52.07,52.07,87700.0,36.2506,36.2853,36.1672,36.1672,87700.0
2011-09-28 11:50:00,52.08,52.28,52.08,52.26,125500.0,36.1742,36.3131,36.1742,36.2992,125500.0
2011-09-28 11:55:00,52.27,52.31,52.19,52.2,160500.0,36.3061,36.3339,36.2506,36.2575,160500.0
2011-09-28 12:00:00,52.21,52.25,52.12,52.15,143200.0,36.2645,36.2923,36.202,36.2228,143200.0
2011-09-28 12:05:00,52.15,52.2,52.01,52.05,115400.0,36.2228,36.2575,36.1256,36.1533,115400.0
2011-09-28 12:10:00,52.05,52.13,51.99,52.03,127300.0,36.1533,36.2089,36.1117,36.1394,127300.0
2011-09-28 12:15:00,52.01,52.02,51.88,51.9,99900.0,36.1256,36.1325,36.0353,36.0491,99900.0
2011-09-28 12:20:00,51.9,52.04,51.87,51.92,83600.0,36.0491,36.1464,36.0283,36.063,83600.0
2011-09-28 12:25:00,51.93,52.11,51.93,52.05,86800.0,36.07,36.195,36.07,36.1533,86800.0
2011-09-28 12:30:00,52.04,52.06,51.95,51.98,64600.0,36.1464,36.1603,36.0839,36.1047,64600.0
2011-09-28 12:35:00,52.0,52.01,51.91,51.98,79400.0,36.1186,36.1256,36.0561,36.1047,79400.0
2011-09-28 12:40:00,51.97,52.0,51.83,51.86,63100.0,36.0978,36.1186,36.0005,36.0214,63100.0
2011-09-28 12:45:00,51.85,51.91,51.83,51.86,122700.0,36.0144,36.0561,36.0005,36.0214,122700.0
2011-09-28 12:50:00,51.87,51.95,51.85,51.86,71300.0,36.0283,36.0839,36.0144,36.0214,71300.0
2011-09-28 12:55:00,51.86,52.12,51.86,52.07,104800.0,36.0214,36.202,36.0214,36.1672,104800.0
2011-09-28 13:00:00,52.06,52.06,51.91,51.94,46600.0,36.1603,36.1603,36.0561,36.0769,46600.0
2011-09-28 13:05:00,51.94,52.03,51.87,51.87,91200.0,36.0769,36.1394,36.0283,36.0283,91200.0
2011-09-28 13:10:00,51.87,51.9,51.75,51.77,77900.0,36.0283,36.0491,35.945,35.9589,77900.0
2011-09-28 13:15:00,51.77,51.86,51.75,51.79,51400.0,35.9589,36.0214,35.945,35.9727,51400.0
2011-09-28 13:20:00,51.79,51.81,51.74,51.76,66400.0,35.9727,35.9866,35.938,35.9519,66400.0
2011-09-28 13:25:00,51.75,51.76,51.68,51.71,75900.0,35.945,35.9519,35.8963,35.9172,75900.0
2011-09-28 13:30:00,51.7,51.71,51.61,51.66,165700.0,35.9102,35.9172,35.8477,35.8824,165700.0
2011-09-28 13:35:00,51.66,51.8,51.65,51.74,101600.0,35.8824,35.9797,35.8755,35.938,101600.0
2011-09-28 13:40:00,51.73,51.8,51.7,51.75,91400.0,35.9311,35.9797,35.9102,35.945,91400.0
2011-09-28 13:45:00,51.76,51.83,51.64,51.66,103600.0,35.9519,36.0005,35.8686,35.8824,103600.0
2011-09-28 13:50:00,51.66,51.75,51.63,51.64,79600.0,35.8824,35.945,35.8616,35.8686,79600.0
2011-09-28 13:55:00,51.65,51.65,51.47,51.58,153900.0,35.8755,35.8755,35.7505,35.8269,153900.0
2011-09-28 14:00:00,51.57,51.57,51.41,51.41,162800.0,35.8199,35.8199,35.7088,35.7088,162800.0
2011-09-28 14:05:00,51.41,51.59,51.4,51.55,98300.0,35.7088,35.8338,35.7019,35.806,98300.0
2011-09-28 14:10:00,51.54,51.55,51.43,51.52,47200.0,35.7991,35.806,35.7227,35.7852,47200.0
2011-09-28 14:15:00,51.51,51.59,51.47,51.57,97500.0,35.7783,35.8338,35.7505,35.8199,97500.0
2011-09-28 14:20:00,51.58,51.62,51.48,51.62,71000.0,35.8269,35.8547,35.7574,35.8547,71000.0
2011-09-28 14:25:00,51.62,51.63,51.53,51.54,58200.0,35.8547,35.8616,35.7922,35.7991,58200.0
2011-09-28 14:30:00,51.54,51.72,51.47,51.72,94400.0,35.7991,35.9241,35.7505,35.9241,94400.0
2011-09-28 14:35:00,51.71,51.73,51.61,51.72,67200.0,35.9172,35.9311,35.8477,35.9241,67200.0
2011-09-28 14:40:00,51.72,51.76,51.69,51.72,57300.0,35.9241,35.9519,35.9033,35.9241,57300.0
2011-09-28 14:45:00,51.73,51.73,51.49,51.53,141900.0,35.9311,35.9311,35.7644,35.7922,141900.0
2011-09-28 14:50:00,51.53,51.63,51.51,51.57,63500.0,35.7922,35.8616,35.7783,35.8199,63500.0
2011-09-28 14:55:00,51.57,51.74,51.56,51.66,77700.0,35.8199,35.938,35.813,35.8824,77700.0
2011-09-28 15:00:00,51.66,51.83,51.58,51.8,112500.0,35.8824,36.0005,35.8269,35.9797,112500.0
2011-09-28 15:05:00,51.8,51.85,51.74,51.77,69700.0,35.9797,36.0144,35.938,35.9589,69700.0
2011-09-28 15:10:00,51.77,51.95,51.77,51.86,156000.0,35.9589,36.0839,35.9589,36.0214,156000.0
2011-09-28 15:15:00,51.87,51.89,51.71,51.73,210700.0,36.0283,36.0422,35.9172,35.9311,210700.0
2011-09-28 15:20:00,51.73,51.75,51.6,51.68,153000.0,35.9311,35.945,35.8408,35.8963,153000.0
2011-09-28 15:25:00,51.7,51.76,51.51,51.53,180300.0,35.9102,35.9519,35.7783,35.7922,180300.0
2011-09-28 15:30:00,51.54,51.56,51.44,51.44,180400.0,35.7991,35.813,35.7296,35.7296,180400.0
2011-09-28 15:35:00,51.44,51.45,51.12,51.2,245700.0,35.7296,35.7366,35.5074,35.5629,245700.0
2011-09-28 15:40:00,51.2,51.35,51.16,51.24,210300.0,35.5629,35.6671,35.5352,35.5907,210300.0
2011-09-28 15:45:00,51.23,51.25,50.97,51.05,304300.0,35.5838,35.5977,35.4032,35.4587,304300.0
2011-09-28 15:50:00,51.05,51.19,50.98,51.06,362000.0,35.4587,35.556,35.4101,35.4657,362000.0
2011-09-28 15:55:00,51.05,51.14,51.03,51.05,669900.0,35.4587,35.5213,35.4449,35.4587,669900.0
2011-09-29 09:30:00,51.9,52.05,51.8,51.83,164300.0,36.0491,36.1533,35.9797,36.0005,164300.0
2011-09-29 09:35:00,51.84,52.22,51.84,51.92,207300.0,36.0075,36.2714,36.0075,36.063,207300.0
2011-09-29 09:40:00,51.91,52.09,51.82,51.92,168200.0,36.0561,36.1811,35.9936,36.063,168200.0
2011-09-29 09:45:00,51.94,51.98,51.72,51.75,272800.0,36.0769,36.1047,35.9241,35.945,272800.0
2011-09-29 09:50:00,51.75,51.83,51.52,51.54,172700.0,35.945,36.0005,35.7852,35.7991,172700.0
2011-09-29 09:55:00,51.56,51.7,51.54,51.64,156700.0,35.813,35.9102,35.7991,35.8686,156700.0
2011-09-29 10:00:00,51.65,51.76,51.2,51.59,248600.0,35.8755,35.9519,35.5629,35.8338,248600.0
2011-09-29 10:05:00,51.59,51.69,51.49,51.53,156200.0,35.8338,35.9033,35.7644,35.7922,156200.0
2011-09-29 10:10:00,51.54,51.65,51.49,51.63,150300.0,35.7991,35.8755,35.7644,35.8616,150300.0
2011-09-29 10:15:00,51.61,51.63,51.47,51.54,139100.0,35.8477,35.8616,35.7505,35.7991,139100.0
2011-09-29 10:20:00,51.55,51.55,51.28,51.32,125700.0,35.806,35.806,35.6185,35.6463,125700.0
2011-09-29 10:25:00,51.32,51.39,51.07,51.11,135600.0,35.6463,35.6949,35.4726,35.5004,135600.0
2011-09-29 10:30:00,51.1,51.15,51.02,51.07,135500.0,35.4935,35.5282,35.4379,35.4726,135500.0
2011-09-29 10:35:00,51.07,51.12,51.01,51.02,115900.0,35.4726,35.5074,35.431,35.4379,115900.0
2011-09-29 10:40:00,51.02,51.05,50.85,50.88,218900.0,35.4379,35.4587,35.3198,35.3407,218900.0
2011-09-29 10:45:00,50.87,50.96,50.76,50.94,212600.0,35.3337,35.3962,35.2573,35.3823,212600.0
2011-09-29 10:50:00,50.94,50.94,50.79,50.79,121000.0,35.3823,35.3823,35.2782,35.2782,121000.0
2011-09-29 10:55:00,50.78,50.87,50.68,50.83,190200.0,35.2712,35.3337,35.2018,35.3059,190200.0
2011-09-29 11:00:00,50.83,51.02,50.8,50.98,288600.0,35.3059,35.4379,35.2851,35.4101,288600.0
2011-09-29 11:05:00,50.99,51.0,50.83,50.92,101100.0,35.4171,35.424,35.3059,35.3685,101100.0
2011-09-29 11:10:00,50.92,50.97,50.75,50.95,100100.0,35.3685,35.4032,35.2504,35.3893,100100.0
2011-09-29 11:15:00,50.95,51.0,50.81,50.84,88000.0,35.3893,35.424,35.292,35.3129,88000.0
2011-09-29 11:20:00,50.84,50.86,50.64,50.66,171500.0,35.3129,35.3268,35.174,35.1879,171500.0
2011-09-29 11:25:00,50.66,50.87,50.64,50.86,118100.0,35.1879,35.3337,35.174,35.3268,118100.0
2011-09-29 11:30:00,50.86,50.94,50.82,50.91,75700.0,35.3268,35.3823,35.299,35.3615,75700.0
2011-09-29 11:35:00,50.92,51.04,50.92,50.97,87800.0,35.3685,35.4518,35.3685,35.4032,87800.0
2011-09-29 11:40:00,50.97,51.09,50.89,51.08,77700.0,35.4032,35.4865,35.3476,35.4796,77700.0
2011-09-29 11:45:00,51.09,51.2,51.05,51.19,131500.0,35.4865,35.5629,35.4587,35.556,131500.0
2011-09-29 11:50:00,51.2,51.24,51.09,51.13,68100.0,35.5629,35.5907,35.4865,35.5143,68100.0
2011-09-29 11:55:00,51.12,51.21,51.03,51.07,74700.0,35.5074,35.5699,35.4449,35.4726,74700.0
2011-09-29 12:00:00,51.08,51.14,51.05,51.07,96000.0,35.4796,35.5213,35.4587,35.4726,96000.0
2011-09-29 12:05:00,51.06,51.06,50.93,50.93,69900.0,35.4657,35.4657,35.3754,35.3754,69900.0
2011-09-29 12:10:00,50.93,51.01,50.86,50.88,85400.0,35.3754,35.431,35.3268,35.3407,85400.0
2011-09-29 12:15:00,50.89,50.94,50.83,50.88,56900.0,35.3476,35.3823,35.3059,35.3407,56900.0
2011-09-29 12:20:00,50.88,51.02,50.84,51.02,55800.0,35.3407,35.4379,35.3129,35.4379,55800.0
2011-09-29 12:25:00,51.02,51.08,50.94,51.0,80100.0,35.4379,35.4796,35.3823,35.424,80100.0
2011-09-29 12:30:00,50.98,51.0,50.8,50.84,178000.0,35.4101,35.424,35.2851,35.3129,178000.0
2011-09-29 12:35:00,50.84,50.89,50.73,50.8,155500.0,35.3129,35.3476,35.2365,35.2851,155500.0
2011-09-29 12:40:00,50.79,50.82,50.67,50.69,139000.0,35.2782,35.299,35.1948,35.2087,139000.0
2011-09-29 12:45:00,50.69,50.82,50.66,50.78,137500.0,35.2087,35.299,35.1879,35.2712,137500.0
2011-09-29 12:50:00,50.77,50.97,50.77,50.93,94000.0,35.2643,35.4032,35.2643,35.3754,94000.0
2011-09-29 12:55:00,50.92,50.96,50.77,50.78,88400.0,35.3685,35.3962,35.2643,35.2712,88400.0
2011-09-29 13:00:00,50.77,50.8,50.68,50.79,190700.0,35.2643,35.2851,35.2018,35.2782,190700.0
2011-09-29 13:05:00,50.79,50.95,50.77,50.87,155600.0,35.2782,35.3893,35.2643,35.3337,155600.0
2011-09-29 13:10:00,50.87,50.97,50.82,50.82,105500.0,35.3337,35.4032,35.299,35.299,105500.0
2011-09-29 13:15:00,50.83,50.95,50.79,50.86,113400.0,35.3059,35.3893,35.2782,35.3268,113400.0
2011-09-29 13:20:00,50.86,50.87,50.76,50.77,61100.0,35.3268,35.3337,35.2573,35.2643,61100.0
2011-09-29 13:25:00,50.77,50.77,50.49,50.5,190300.0,35.2643,35.2643,35.0698,35.0767,190300.0
2011-09-29 13:30:00,50.5,50.55,50.2,50.22,394000.0,35.0767,35.1115,34.8683,34.8822,394000.0
2011-09-29 13:35:00,50.22,50.27,49.51,49.53,770700.0,34.8822,34.917,34.3891,34.403,770700.0
2011-09-29 13:40:00,49.51,49.82,49.5,49.56,460400.0,34.3891,34.6044,34.3821,34.4238,460400.0
2011-09-29 13:45:00,49.56,49.58,49.36,49.51,622800.0,34.4238,34.4377,34.2849,34.3891,622800.0
2011-09-29 13:50:00,49.51,49.55,49.4,49.5,339900.0,34.3891,34.4169,34.3127,34.3821,339900.0
2011-09-29 13:55:00,49.5,49.57,49.37,49.5,313800.0,34.3821,34.4308,34.2918,34.3821,313800.0
2011-09-29 14:00:00,49.5,49.6,49.19,49.19,317700.0,34.3821,34.4516,34.1668,34.1668,317700.0
2011-09-29 14:05:00,49.19,49.2,48.91,49.09,443000.0,34.1668,34.1738,33.9723,34.0974,443000.0
2011-09-29 14:10:00,49.08,49.09,48.81,48.93,375200.0,34.0904,34.0974,33.9029,33.9862,375200.0
2011-09-29 14:15:00,48.94,49.21,48.9,49.2,288300.0,33.9932,34.1807,33.9654,34.1738,288300.0
2011-09-29 14:20:00,49.21,49.28,49.14,49.26,167500.0,34.1807,34.2293,34.1321,34.2154,167500.0
2011-09-29 14:25:00,49.26,49.49,49.26,49.4,193800.0,34.2154,34.3752,34.2154,34.3127,193800.0
2011-09-29 14:30:00,49.4,49.4,49.19,49.35,145500.0,34.3127,34.3127,34.1668,34.2779,145500.0
2011-09-29 14:35:00,49.35,49.68,49.35,49.6,211800.0,34.2779,34.5072,34.2779,34.4516,211800.0
2011-09-29 14:40:00,49.6,49.71,49.4,49.4,231400.0,34.4516,34.528,34.3127,34.3127,231400.0
2011-09-29 14:45:00,49.4,49.5,49.18,49.26,220200.0,34.3127,34.3821,34.1599,34.2154,220200.0
2011-09-29 14:50:00,49.25,49.27,49.09,49.25,282500.0,34.2085,34.2224,34.0974,34.2085,282500.0
2011-09-29 14:55:00,49.25,49.36,49.18,49.36,331400.0,34.2085,34.2849,34.1599,34.2849,331400.0
2011-09-29 15:00:00,49.36,49.41,48.96,48.97,406400.0,34.2849,34.3196,34.0071,34.014,406400.0
2011-09-29 15:05:00,48.97,49.21,48.97,49.18,202300.0,34.014,34.1807,34.014,34.1599,202300.0
2011-09-29 15:10:00,49.18,49.37,49.18,49.26,199200.0,34.1599,34.2918,34.1599,34.2154,199200.0
2011-09-29 15:15:00,49.26,49.45,49.16,49.2,257200.0,34.2154,34.3474,34.146,34.1738,257200.0
2011-09-29 15:20:00,49.2,49.42,49.15,49.38,193700.0,34.1738,34.3266,34.139,34.2988,193700.0
2011-09-29 15:25:00,49.38,49.63,49.38,49.54,205900.0,34.2988,34.4724,34.2988,34.4099,205900.0
2011-09-29 15:30:00,49.55,49.83,49.5,49.75,371900.0,34.4169,34.6114,34.3821,34.5558,371900.0
2011-09-29 15:35:00,49.74,49.95,49.73,49.94,372500.0,34.5488,34.6947,34.5419,34.6878,372500.0
2011-09-29 15:40:00,49.92,49.95,49.65,49.77,368400.0,34.6739,34.6947,34.4863,34.5697,368400.0
2011-09-29 15:45:00,49.78,50.0,49.78,49.84,342400.0,34.5766,34.7294,34.5766,34.6183,342400.0
2011-09-29 15:50:00,49.83,50.03,49.82,49.88,361100.0,34.6114,34.7503,34.6044,34.6461,361100.0
2011-09-29 15:55:00,49.88,50.16,49.85,50.13,763300.0,34.6461,34.8406,34.6252,34.8197,763300.0
2011-09-30 09:30:00,49.46,49.83,49.38,49.38,303000.0,34.3544,34.6114,34.2988,34.2988,303000.0
2011-09-30 09:35:00,49.4,49.42,48.88,48.9,503400.0,34.3127,34.3266,33.9515,33.9654,503400.0
2011-09-30 09:40:00,48.89,49.59,48.86,49.02,392800.0,33.9584,34.4446,33.9376,34.0487,392800.0
2011-09-30 09:45:00,49.02,49.26,48.98,49.23,423400.0,34.0487,34.2154,34.021,34.1946,423400.0
2011-09-30 09:50:00,49.24,49.64,49.16,49.59,527100.0,34.2015,34.4794,34.146,34.4446,527100.0
2011-09-30 09:55:00,49.63,49.72,49.27,49.28,331200.0,34.4724,34.5349,34.2224,34.2293,331200.0
2011-09-30 10:00:00,49.27,49.54,49.2,49.41,205700.0,34.2224,34.4099,34.1738,34.3196,205700.0
2011-09-30 10:05:00,49.42,49.8,49.39,49.67,397300.0,34.3266,34.5905,34.3057,34.5002,397300.0
2011-09-30 10:10:00,49.66,49.87,49.64,49.78,212100.0,34.4933,34.6391,34.4794,34.5766,212100.0
2011-09-30 10:15:00,49.79,50.18,49.79,50.15,203700.0,34.5836,34.8545,34.5836,34.8336,203700.0
2011-09-30 10:20:00,50.15,50.3,50.07,50.1,192400.0,34.8336,34.9378,34.7781,34.7989,192400.0
2011-09-30 10:25:00,50.1,50.12,49.91,49.95,106300.0,34.7989,34.8128,34.6669,34.6947,106300.0
2011-09-30 10:30:00,49.95,49.95,49.7,49.76,131500.0,34.6947,34.6947,34.5211,34.5627,131500.0
2011-09-30 10:35:00,49.76,49.93,49.69,49.77,156200.0,34.5627,34.6808,34.5141,34.5697,156200.0
2011-09-30 10:40:00,49.78,49.79,49.68,49.7,100400.0,34.5766,34.5836,34.5072,34.5211,100400.0
2011-09-30 10:45:00,49.7,49.75,49.6,49.68,106500.0,34.5211,34.5558,34.4516,34.5072,106500.0
2011-09-30 10:50:00,49.68,49.96,49.64,49.88,158800.0,34.5072,34.7016,34.4794,34.6461,158800.0
2011-09-30 10:55:00,49.88,50.05,49.63,49.65,187700.0,34.6461,34.7642,34.4724,34.4863,187700.0
2011-09-30 11:00:00,49.65,49.76,49.53,49.65,207800.0,34.4863,34.5627,34.403,34.4863,207800.0
2011-09-30 11:05:00,49.64,49.85,49.53,49.58,479000.0,34.4794,34.6252,34.403,34.4377,479000.0
2011-09-30 11:10:00,49.57,49.7,49.54,49.63,379200.0,34.4308,34.5211,34.4099,34.4724,379200.0
2011-09-30 11:15:00,49.64,49.67,49.45,49.5,191400.0,34.4794,34.5002,34.3474,34.3821,191400.0
2011-09-30 11:20:00,49.5,49.73,49.5,49.64,293900.0,34.3821,34.5419,34.3821,34.4794,293900.0
2011-09-30 11:25:00,49.65,49.74,49.6,49.68,117000.0,34.4863,34.5488,34.4516,34.5072,117000.0
2011-09-30 11:30:00,49.68,49.88,49.67,49.86,90900.0,34.5072,34.6461,34.5002,34.6322,90900.0
2011-09-30 11:35:00,49.86,50.05,49.82,49.98,148800.0,34.6322,34.7642,34.6044,34.7155,148800.0
2011-09-30 11:40:00,49.96,50.07,49.87,49.94,114600.0,34.7016,34.7781,34.6391,34.6878,114600.0
2011-09-30 11:45:00,49.94,50.09,49.85,50.08,96700.0,34.6878,34.7919,34.6252,34.785,96700.0
2011-09-30 11:50:00,50.06,50.13,49.89,49.92,167000.0,34.7711,34.8197,34.653,34.6739,167000.0
2011-09-30 11:55:00,49.92,49.95,49.83,49.85,107900.0,34.6739,34.6947,34.6114,34.6252,107900.0
2011-09-30 12:00:00,49.86,49.96,49.81,49.95,164900.0,34.6322,34.7016,34.5975,34.6947,164900.0
2011-09-30 12:05:00,49.98,50.09,49.92,50.05,143200.0,34.7155,34.7919,34.6739,34.7642,143200.0
2011-09-30 12:10:00,50.05,50.09,50.0,50.05,203000.0,34.7642,34.7919,34.7294,34.7642,203000.0
2011-09-30 12:15:00,50.05,50.05,49.89,49.92,88500.0,34.7642,34.7642,34.653,34.6739,88500.0
2011-09-30 12:20:00,49.92,50.08,49.92,50.05,80000.0,34.6739,34.785,34.6739,34.7642,80000.0
2011-09-30 12:25:00,50.05,50.05,49.99,50.0,78200.0,34.7642,34.7642,34.7225,34.7294,78200.0
2011-09-30 12:30:00,50.0,50.01,49.83,49.83,156300.0,34.7294,34.7364,34.6114,34.6114,156300.0
2011-09-30 12:35:00,49.82,49.87,49.64,49.83,135700.0,34.6044,34.6391,34.4794,34.6114,135700.0
2011-09-30 12:40:00,49.82,49.82,49.63,49.72,88900.0,34.6044,34.6044,34.4724,34.5349,88900.0
2011-09-30 12:45:00,49.72,49.83,49.63,49.69,132100.0,34.5349,34.6114,34.4724,34.5141,132100.0
2011-09-30 12:50:00,49.69,49.76,49.69,49.71,63500.0,34.5141,34.5627,34.5141,34.528,63500.0
2011-09-30 12:55:00,49.68,49.69,49.46,49.46,188100.0,34.5072,34.5141,34.3544,34.3544,188100.0
2011-09-30 13:00:00,49.46,49.5,49.36,49.49,132400.0,34.3544,34.3821,34.2849,34.3752,132400.0
2011-09-30 13:05:00,49.49,49.56,49.47,49.51,163900.0,34.3752,34.4238,34.3613,34.3891,163900.0
2011-09-30 13:10:00,49.51,49.57,49.49,49.53,132900.0,34.3891,34.4308,34.3752,34.403,132900.0
2011-09-30 13:15:00,49.53,49.65,49.49,49.64,116400.0,34.403,34.4863,34.3752,34.4794,116400.0
2011-09-30 13:20:00,49.64,49.65,49.53,49.58,44800.0,34.4794,34.4863,34.403,34.4377,44800.0
2011-09-30 13:25:00,49.58,49.58,49.51,49.54,75300.0,34.4377,34.4377,34.3891,34.4099,75300.0
2011-09-30 13:30:00,49.53,49.79,49.52,49.78,63800.0,34.403,34.5836,34.396,34.5766,63800.0
2011-09-30 13:35:00,49.78,49.81,49.75,49.77,67400.0,34.5766,34.5975,34.5558,34.5697,67400.0
2011-09-30 13:40:00,49.76,49.8,49.66,49.73,47400.0,34.5627,34.5905,34.4933,34.5419,47400.0
2011-09-30 13:45:00,49.72,49.85,49.72,49.83,60100.0,34.5349,34.6252,34.5349,34.6114,60100.0
2011-09-30 13:50:00,49.83,49.83,49.73,49.77,47300.0,34.6114,34.6114,34.5419,34.5697,47300.0
2011-09-30 13:55:00,49.77,49.78,49.7,49.7,57100.0,34.5697,34.5766,34.5211,34.5211,57100.0
2011-09-30 14:00:00,49.7,49.73,49.61,49.68,63400.0,34.5211,34.5419,34.4585,34.5072,63400.0
2011-09-30 14:05:00,49.67,49.72,49.42,49.49,132100.0,34.5002,34.5349,34.3266,34.3752,132100.0
2011-09-30 14:10:00,49.48,49.54,49.38,49.42,189300.0,34.3682,34.4099,34.2988,34.3266,189300.0
2011-09-30 14:15:00,49.42,49.52,49.4,49.43,158000.0,34.3266,34.396,34.3127,34.3335,158000.0
2011-09-30 14:20:00,49.43,49.43,49.25,49.25,133900.0,34.3335,34.3335,34.2085,34.2085,133900.0
2011-09-30 14:25:00,49.25,49.32,49.14,49.26,276800.0,34.2085,34.2571,34.1321,34.2154,276800.0
2011-09-30 14:30:00,49.26,49.3,49.17,49.18,338500.0,34.2154,34.2432,34.1529,34.1599,338500.0
2011-09-30 14:35:00,49.18,49.19,48.98,49.02,338700.0,34.1599,34.1668,34.021,34.0487,338700.0
2011-09-30 14:40:00,49.02,49.28,49.02,49.24,186400.0,34.0487,34.2293,34.0487,34.2015,186400.0
2011-09-30 14:45:00,49.25,49.29,49.12,49.24,67500.0,34.2085,34.2363,34.1182,34.2015,67500.0
2011-09-30 14:50:00,49.24,49.29,49.16,49.19,350700.0,34.2015,34.2363,34.146,34.1668,350700.0
2011-09-30 14:55:00,49.19,49.43,49.18,49.35,179100.0,34.1668,34.3335,34.1599,34.2779,179100.0
2011-09-30 15:00:00,49.35,49.4,49.24,49.31,143300.0,34.2779,34.3127,34.2015,34.2502,143300.0
2011-09-30 15:05:00,49.32,49.57,49.26,49.45,165700.0,34.2571,34.4308,34.2154,34.3474,165700.0
2011-09-30 15:10:00,49.45,49.49,49.33,49.35,98000.0,34.3474,34.3752,34.2641,34.2779,98000.0
2011-09-30 15:15:00,49.35,49.35,49.24,49.29,198500.0,34.2779,34.2779,34.2015,34.2363,198500.0
2011-09-30 15:20:00,49.3,49.35,49.22,49.24,141400.0,34.2432,34.2779,34.1877,34.2015,141400.0
2011-09-30 15:25:00,49.25,49.32,49.07,49.08,213400.0,34.2085,34.2571,34.0835,34.0904,213400.0
2011-09-30 15:30:00,49.08,49.11,48.96,49.01,277100.0,34.0904,34.1112,34.0071,34.0418,277100.0
2011-09-30 15:35:00,49.01,49.02,48.84,48.86,374200.0,34.0418,34.0487,33.9237,33.9376,374200.0
2011-09-30 15:40:00,48.87,49.12,48.85,49.1,395600.0,33.9445,34.1182,33.9307,34.1043,395600.0
2011-09-30 15:45:00,49.09,49.1,48.92,49.01,369800.0,34.0974,34.1043,33.9793,34.0418,369800.0
2011-09-30 15:50:00,49.01,49.05,48.7,48.8,624900.0,34.0418,34.0696,33.8265,33.8959,624900.0
2011-09-30 15:55:00,48.8,48.82,48.63,48.63,991500.0,33.8959,33.9098,33.7778,33.7778,991500.0
2011-10-03 09:30:00,48.21,48.5,48.0,48.08,554500.0,33.4861,33.6875,33.3403,33.3958,554500.0
2011-10-03 09:35:00,48.08,48.08,47.82,48.0,513000.0,33.3958,33.3958,33.2152,33.3403,513000.0
2011-10-03 09:40:00,48.01,48.17,47.96,48.16,558300.0,33.3472,33.4583,33.3125,33.4514,558300.0
2011-10-03 09:45:00,48.16,48.3,48.12,48.17,439300.0,33.4514,33.5486,33.4236,33.4583,439300.0
2011-10-03 09:50:00,48.18,48.2,47.97,48.0,346100.0,33.4653,33.4792,33.3194,33.3403,346100.0
2011-10-03 09:55:00,48.0,48.03,47.87,47.95,279500.0,33.3403,33.3611,33.25,33.3055,279500.0
2011-10-03 10:00:00,47.94,48.46,47.86,48.29,421800.0,33.2986,33.6598,33.243,33.5417,421800.0
2011-10-03 10:05:00,48.28,48.92,48.27,48.88,327400.0,33.5347,33.9793,33.5278,33.9515,327400.0
2011-10-03 10:10:00,48.87,49.04,48.82,49.0,570000.0,33.9445,34.0626,33.9098,34.0348,570000.0
2011-10-03 10:15:00,49.0,49.07,48.95,48.98,394400.0,34.0348,34.0835,34.0001,34.021,394400.0
2011-10-03 10:20:00,48.98,49.03,48.61,48.68,311100.0,34.021,34.0557,33.764,33.8126,311100.0
2011-10-03 10:25:00,48.68,48.75,48.57,48.7,268400.0,33.8126,33.8612,33.7362,33.8265,268400.0
2011-10-03 10:30:00,48.7,48.76,48.59,48.59,293500.0,33.8265,33.8681,33.7501,33.7501,293500.0
2011-10-03 10:35:00,48.59,48.66,48.52,48.59,292400.0,33.7501,33.7987,33.7014,33.7501,292400.0
2011-10-03 10:40:00,48.58,48.6,48.26,48.49,279300.0,33.7431,33.757,33.5208,33.6806,279300.0
2011-10-03 10:45:00,48.48,48.69,48.45,48.6,296600.0,33.6737,33.8195,33.6528,33.757,296600.0
2011-10-03 10:50:00,48.6,48.64,48.4,48.62,260500.0,33.757,33.7848,33.6181,33.7709,260500.0
2011-10-03 10:55:00,48.62,48.73,48.59,48.66,313700.0,33.7709,33.8473,33.7501,33.7987,313700.0
2011-10-03 11:00:00,48.67,48.77,48.64,48.75,259700.0,33.8056,33.8751,33.7848,33.8612,259700.0
2011-10-03 11:05:00,48.73,48.97,48.64,48.96,372300.0,33.8473,34.014,33.7848,34.0071,372300.0
2011-10-03 11:10:00,48.97,49.06,48.89,48.93,243800.0,34.014,34.0765,33.9584,33.9862,243800.0
2011-10-03 11:15:00,48.93,49.27,48.93,49.27,291400.0,33.9862,34.2224,33.9862,34.2224,291400.0
2011-10-03 11:20:00,49.27,49.35,49.06,49.08,290100.0,34.2224,34.2779,34.0765,34.0904,290100.0
2011-10-03 11:25:00,49.08,49.12,48.91,49.05,272100.0,34.0904,34.1182,33.9723,34.0696,272100.0
2011-10-03 11:30:00,49.05,49.07,48.94,49.02,302600.0,34.0696,34.0835,33.9932,34.0487,302600.0
2011-10-03 11:35:00,49.02,49.04,48.91,49.02,233900.0,34.0487,34.0626,33.9723,34.0487,233900.0
2011-10-03 11:40:00,49.01,49.03,48.84,48.92,253100.0,34.0418,34.0557,33.9237,33.9793,253100.0
2011-10-03 11:45:00,48.92,49.01,48.9,48.91,128000.0,33.9793,34.0418,33.9654,33.9723,128000.0
2011-10-03 11:50:00,48.92,49.08,48.91,49.04,185100.0,33.9793,34.0904,33.9723,34.0626,185100.0
2011-10-03 11:55:00,49.04,49.08,48.94,48.99,203300.0,34.0626,34.0904,33.9932,34.0279,203300.0
2011-10-03 12:00:00,48.98,49.01,48.84,48.85,201500.0,34.021,34.0418,33.9237,33.9307,201500.0
2011-10-03 12:05:00,48.85,48.89,48.8,48.81,131300.0,33.9307,33.9584,33.8959,33.9029,131300.0
2011-10-03 12:10:00,48.81,48.83,48.68,48.71,315000.0,33.9029,33.9168,33.8126,33.8334,315000.0
2011-10-03 12:15:00,48.71,48.88,48.71,48.79,276900.0,33.8334,33.9515,33.8334,33.889,276900.0
2011-10-03 12:20:00,48.79,48.88,48.72,48.82,136200.0,33.889,33.9515,33.8404,33.9098,136200.0
2011-10-03 12:25:00,48.82,48.84,48.74,48.75,153500.0,33.9098,33.9237,33.8542,33.8612,153500.0
2011-10-03 12:30:00,48.75,48.92,48.69,48.76,294900.0,33.8612,33.9793,33.8195,33.8681,294900.0
2011-10-03 12:35:00,48.76,48.84,48.74,48.79,187700.0,33.8681,33.9237,33.8542,33.889,187700.0
2011-10-03 12:40:00,48.79,48.9,48.69,48.76,202900.0,33.889,33.9654,33.8195,33.8681,202900.0
2011-10-03 12:45:00,48.76,48.79,48.58,48.58,122900.0,33.8681,33.889,33.7431,33.7431,122900.0
2011-10-03 12:50:00,48.59,48.63,48.5,48.52,189600.0,33.7501,33.7778,33.6875,33.7014,189600.0
2011-10-03 12:55:00,48.53,48.77,48.5,48.73,325000.0,33.7084,33.8751,33.6875,33.8473,325000.0
2011-10-03 13:00:00,48.73,48.73,48.5,48.54,163000.0,33.8473,33.8473,33.6875,33.7153,163000.0
2011-10-03 13:05:00,48.54,48.77,48.5,48.72,312300.0,33.7153,33.8751,33.6875,33.8404,312300.0
2011-10-03 13:10:00,48.72,48.72,48.53,48.56,216700.0,33.8404,33.8404,33.7084,33.7292,216700.0
2011-10-03 13:15:00,48.56,48.58,48.28,48.46,308100.0,33.7292,33.7431,33.5347,33.6598,308100.0
2011-10-03 13:20:00,48.47,48.58,48.4,48.56,141400.0,33.6667,33.7431,33.6181,33.7292,141400.0
2011-10-03 13:25:00,48.57,48.63,48.44,48.57,176400.0,33.7362,33.7778,33.6459,33.7362,176400.0
2011-10-03 13:30:00,48.57,48.61,48.4,48.4,147200.0,33.7362,33.764,33.6181,33.6181,147200.0
2011-10-03 13:35:00,48.4,48.51,48.26,48.33,163500.0,33.6181,33.6945,33.5208,33.5695,163500.0
2011-10-03 13:40:00,48.33,48.45,48.19,48.19,373600.0,33.5695,33.6528,33.4722,33.4722,373600.0
2011-10-03 13:45:00,48.19,48.2,48.01,48.02,407800.0,33.4722,33.4792,33.3472,33.3541,407800.0
2011-10-03 13:50:00,48.02,48.14,47.78,47.87,530700.0,33.3541,33.4375,33.1874,33.25,530700.0
2011-10-03 13:55:00,47.87,48.11,47.82,48.09,227700.0,33.25,33.4167,33.2152,33.4028,227700.0
2011-10-03 14:00:00,48.09,48.16,47.96,48.0,280200.0,33.4028,33.4514,33.3125,33.3403,280200.0
2011-10-03 14:05:00,48.0,48.07,47.95,48.03,364000.0,33.3403,33.3889,33.3055,33.3611,364000.0
2011-10-03 14:10:00,48.02,48.08,47.9,47.91,250900.0,33.3541,33.3958,33.2708,33.2777,250900.0
2011-10-03 14:15:00,47.9,47.95,47.79,47.81,219800.0,33.2708,33.3055,33.1944,33.2083,219800.0
2011-10-03 14:20:00,47.81,47.91,47.75,47.8,179500.0,33.2083,33.2777,33.1666,33.2013,179500.0
2011-10-03 14:25:00,47.8,47.85,47.74,47.78,267500.0,33.2013,33.2361,33.1597,33.1874,267500.0
2011-10-03 14:30:00,47.79,47.79,47.52,47.52,454300.0,33.1944,33.1944,33.0069,33.0069,454300.0
2011-10-03 14:35:00,47.53,47.6,47.52,47.55,192300.0,33.0138,33.0624,33.0069,33.0277,192300.0
2011-10-03 14:40:00,47.56,47.73,47.53,47.69,283700.0,33.0346,33.1527,33.0138,33.1249,283700.0
2011-10-03 14:45:00,47.69,47.69,47.5,47.64,227500.0,33.1249,33.1249,32.993,33.0902,227500.0
2011-10-03 14:50:00,47.63,47.72,47.51,47.62,330000.0,33.0833,33.1458,32.9999,33.0763,330000.0
2011-10-03 14:55:00,47.62,47.7,47.53,47.68,226800.0,33.0763,33.1319,33.0138,33.118,226800.0
2011-10-03 15:00:00,47.69,47.82,47.63,47.75,220100.0,33.1249,33.2152,33.0833,33.1666,220100.0
2011-10-03 15:05:00,47.76,47.88,47.73,47.76,304400.0,33.1736,33.2569,33.1527,33.1736,304400.0
2011-10-03 15:10:00,47.76,47.84,47.72,47.76,239600.0,33.1736,33.2291,33.1458,33.1736,239600.0
2011-10-03 15:15:00,47.76,47.8,47.57,47.65,268900.0,33.1736,33.2013,33.0416,33.0971,268900.0
2011-10-03 15:20:00,47.65,47.67,47.46,47.47,372300.0,33.0971,33.111,32.9652,32.9721,372300.0
2011-10-03 15:25:00,47.47,47.53,47.38,47.5,413000.0,32.9721,33.0138,32.9096,32.993,413000.0
2011-10-03 15:30:00,47.51,47.88,47.45,47.82,680500.0,32.9999,33.2569,32.9582,33.2152,680500.0
2011-10-03 15:35:00,47.82,48.06,47.77,48.04,558500.0,33.2152,33.3819,33.1805,33.368,558500.0
2011-10-03 15:40:00,48.03,48.11,47.98,48.11,606900.0,33.3611,33.4167,33.3264,33.4167,606900.0
2011-10-03 15:45:00,48.1,48.42,48.06,48.33,790700.0,33.4097,33.632,33.3819,33.5695,790700.0
2011-10-03 15:50:00,48.34,48.39,47.9,47.9,558300.0,33.5764,33.6111,33.2708,33.2708,558300.0
2011-10-03 15:55:00,47.9,48.04,47.64,47.69,924200.0,33.2708,33.368,33.0902,33.1249,924200.0
2011-10-04 09:30:00,47.08,47.17,46.85,46.93,456000.0,32.7012,32.7637,32.5415,32.597,456000.0
2011-10-04 09:35:00,46.91,47.06,46.8,46.84,334900.0,32.5832,32.6873,32.5067,32.5345,334900.0
2011-10-04 09:40:00,46.84,47.08,46.83,46.98,270600.0,32.5345,32.7012,32.5276,32.6318,270600.0
2011-10-04 09:45:00,46.95,47.07,46.9,47.02,178400.0,32.6109,32.6943,32.5762,32.6596,178400.0
2011-10-04 09:50:00,47.01,47.04,46.6,46.65,309000.0,32.6526,32.6734,32.3678,32.4026,309000.0
2011-10-04 09:55:00,46.65,46.7,46.4,46.64,456400.0,32.4026,32.4373,32.2289,32.3956,456400.0
2011-10-04 10:00:00,46.62,46.82,46.46,46.65,481800.0,32.3817,32.5206,32.2706,32.4026,481800.0
2011-10-04 10:05:00,46.63,47.19,46.54,46.98,324700.0,32.3887,32.7776,32.3262,32.6318,324700.0
2011-10-04 10:10:00,46.99,47.28,46.96,47.22,605400.0,32.6387,32.8401,32.6179,32.7985,605400.0
2011-10-04 10:15:00,47.23,47.63,47.22,47.59,543600.0,32.8054,33.0833,32.7985,33.0555,543600.0
2011-10-04 10:20:00,47.58,47.62,47.21,47.22,403900.0,33.0485,33.0763,32.7915,32.7985,403900.0
2011-10-04 10:25:00,47.23,47.44,47.18,47.44,378200.0,32.8054,32.9513,32.7707,32.9513,378200.0
2011-10-04 10:30:00,47.45,47.6,47.32,47.34,239000.0,32.9582,33.0624,32.8679,32.8818,239000.0
2011-10-04 10:35:00,47.34,47.58,47.32,47.56,220700.0,32.8818,33.0485,32.8679,33.0346,220700.0
2011-10-04 10:40:00,47.57,47.68,47.54,47.65,377900.0,33.0416,33.118,33.0207,33.0971,377900.0
2011-10-04 10:45:00,47.65,47.86,47.55,47.84,213200.0,33.0971,33.243,33.0277,33.2291,213200.0
2011-10-04 10:50:00,47.84,47.99,47.79,47.84,372000.0,33.2291,33.3333,33.1944,33.2291,372000.0
2011-10-04 10:55:00,47.84,47.99,47.77,47.96,339400.0,33.2291,33.3333,33.1805,33.3125,339400.0
2011-10-04 11:00:00,47.96,48.0,47.8,48.0,217100.0,33.3125,33.3403,33.2013,33.3403,217100.0
2011-10-04 11:05:00,47.99,48.14,47.98,48.11,433200.0,33.3333,33.4375,33.3264,33.4167,433200.0
2011-10-04 11:10:00,48.12,48.41,48.11,48.29,277700.0,33.4236,33.625,33.4167,33.5417,277700.0
2011-10-04 11:15:00,48.3,48.39,48.23,48.24,160600.0,33.5486,33.6111,33.5,33.507,160600.0
2011-10-04 11:20:00,48.23,48.27,48.03,48.05,478000.0,33.5,33.5278,33.3611,33.375,478000.0
2011-10-04 11:25:00,48.05,48.19,48.01,48.18,209200.0,33.375,33.4722,33.3472,33.4653,209200.0
2011-10-04 11:30:00,48.18,48.18,48.03,48.13,229000.0,33.4653,33.4653,33.3611,33.4305,229000.0
2011-10-04 11:35:00,48.13,48.14,47.96,48.01,237500.0,33.4305,33.4375,33.3125,33.3472,237500.0
2011-10-04 11:40:00,48.0,48.16,47.98,48.11,176100.0,33.3403,33.4514,33.3264,33.4167,176100.0
2011-10-04 11:45:00,48.11,48.3,48.1,48.28,229000.0,33.4167,33.5486,33.4097,33.5347,229000.0
2011-10-04 11:50:00,48.27,48.52,48.27,48.5,275100.0,33.5278,33.7014,33.5278,33.6875,275100.0
2011-10-04 11:55:00,48.5,48.64,48.46,48.6,535100.0,33.6875,33.7848,33.6598,33.757,535100.0
2011-10-04 12:00:00,48.6,48.72,48.54,48.72,443500.0,33.757,33.8404,33.7153,33.8404,443500.0
2011-10-04 12:05:00,48.71,48.85,48.71,48.79,457500.0,33.8334,33.9307,33.8334,33.889,457500.0
2011-10-04 12:10:00,48.78,48.91,48.74,48.87,360200.0,33.882,33.9723,33.8542,33.9445,360200.0
2011-10-04 12:15:00,48.87,48.96,48.84,48.95,489300.0,33.9445,34.0071,33.9237,34.0001,489300.0
2011-10-04 12:20:00,48.94,49.01,48.86,48.92,310300.0,33.9932,34.0418,33.9376,33.9793,310300.0
2011-10-04 12:25:00,48.92,48.97,48.83,48.93,227700.0,33.9793,34.014,33.9168,33.9862,227700.0
2011-10-04 12:30:00,48.91,48.96,48.85,48.96,313000.0,33.9723,34.0071,33.9307,34.0071,313000.0
2011-10-04 12:35:00,48.95,49.16,48.95,49.11,427600.0,34.0001,34.146,34.0001,34.1112,427600.0
2011-10-04 12:40:00,49.11,49.14,48.99,49.11,162200.0,34.1112,34.1321,34.0279,34.1112,162200.0
2011-10-04 12:45:00,49.11,49.26,49.03,49.04,216900.0,34.1112,34.2154,34.0557,34.0626,216900.0
2011-10-04 12:50:00,49.04,49.07,48.92,49.01,129200.0,34.0626,34.0835,33.9793,34.0418,129200.0
2011-10-04 12:55:00,49.01,49.01,48.71,48.74,265500.0,34.0418,34.0418,33.8334,33.8542,265500.0
2011-10-04 13:00:00,48.75,48.86,48.69,48.74,140400.0,33.8612,33.9376,33.8195,33.8542,140400.0
2011-10-04 13:05:00,48.74,48.74,48.55,48.66,163500.0,33.8542,33.8542,33.7223,33.7987,163500.0
2011-10-04 13:10:00,48.65,48.67,48.38,48.49,192400.0,33.7917,33.8056,33.6042,33.6806,192400.0
2011-10-04 13:15:00,48.5,48.67,48.49,48.58,112000.0,33.6875,33.8056,33.6806,33.7431,112000.0
2011-10-04 13:20:00,48.57,48.57,48.42,48.55,112300.0,33.7362,33.7362,33.632,33.7223,112300.0
2011-10-04 13:25:00,48.54,48.57,48.39,48.51,109800.0,33.7153,33.7362,33.6111,33.6945,109800.0
2011-10-04 13:30:00,48.5,48.56,48.39,48.41,125400.0,33.6875,33.7292,33.6111,33.625,125400.0
2011-10-04 13:35:00,48.41,48.48,48.38,48.42,261700.0,33.625,33.6737,33.6042,33.632,261700.0
2011-10-04 13:40:00,48.43,48.45,48.37,48.41,226100.0,33.6389,33.6528,33.5973,33.625,226100.0
2011-10-04 13:45:00,48.4,48.56,48.39,48.54,183200.0,33.6181,33.7292,33.6111,33.7153,183200.0
2011-10-04 13:50:00,48.53,48.65,48.46,48.5,162900.0,33.7084,33.7917,33.6598,33.6875,162900.0
2011-10-04 13:55:00,48.5,48.54,48.37,48.38,310300.0,33.6875,33.7153,33.5973,33.6042,310300.0
2011-10-04 14:00:00,48.39,48.65,48.38,48.54,342300.0,33.6111,33.7917,33.6042,33.7153,342300.0
2011-10-04 14:05:00,48.54,48.66,48.36,48.36,288900.0,33.7153,33.7987,33.5903,33.5903,288900.0
2011-10-04 14:10:00,48.36,48.41,48.17,48.3,297800.0,33.5903,33.625,33.4583,33.5486,297800.0
2011-10-04 14:15:00,48.28,48.34,47.95,47.97,257400.0,33.5347,33.5764,33.3055,33.3194,257400.0
2011-10-04 14:20:00,47.97,47.97,47.84,47.89,218300.0,33.3194,33.3194,33.2291,33.2638,218300.0
2011-10-04 14:25:00,47.89,47.95,47.81,47.94,296300.0,33.2638,33.3055,33.2083,33.2986,296300.0
2011-10-04 14:30:00,47.93,48.19,47.93,48.16,341200.0,33.2916,33.4722,33.2916,33.4514,341200.0
2011-10-04 14:35:00,48.18,48.37,47.9,48.04,263600.0,33.4653,33.5973,33.2708,33.368,263600.0
2011-10-04 14:40:00,48.04,48.07,47.83,47.95,215800.0,33.368,33.3889,33.2222,33.3055,215800.0
2011-10-04 14:45:00,47.95,48.05,47.74,47.94,232600.0,33.3055,33.375,33.1597,33.2986,232600.0
2011-10-04 14:50:00,47.94,47.96,47.56,47.66,258800.0,33.2986,33.3125,33.0346,33.1041,258800.0
2011-10-04 14:55:00,47.68,47.82,47.61,47.63,261900.0,33.118,33.2152,33.0694,33.0833,261900.0
2011-10-04 15:00:00,47.63,47.87,47.63,47.69,182600.0,33.0833,33.25,33.0833,33.1249,182600.0
2011-10-04 15:05:00,47.7,47.8,47.32,47.36,390900.0,33.1319,33.2013,32.8679,32.8957,390900.0
2011-10-04 15:10:00,47.37,47.52,47.22,47.5,401500.0,32.9027,33.0069,32.7985,32.993,401500.0
2011-10-04 15:15:00,47.49,47.71,47.39,47.63,266500.0,32.986,33.1388,32.9166,33.0833,266500.0
2011-10-04 15:20:00,47.65,48.13,47.6,48.03,402700.0,33.0971,33.4305,33.0624,33.3611,402700.0
2011-10-04 15:25:00,48.02,48.42,48.02,48.42,406600.0,33.3541,33.632,33.3541,33.632,406600.0
2011-10-04 15:30:00,48.42,48.64,48.39,48.49,472400.0,33.632,33.7848,33.6111,33.6806,472400.0
2011-10-04 15:35:00,48.49,48.68,48.39,48.56,345900.0,33.6806,33.8126,33.6111,33.7292,345900.0
2011-10-04 15:40:00,48.56,48.97,48.43,48.96,421700.0,33.7292,34.014,33.6389,34.0071,421700.0
2011-10-04 15:45:00,48.96,49.16,48.76,49.11,513800.0,34.0071,34.146,33.8681,34.1112,513800.0
2011-10-04 15:50:00,49.11,49.19,48.97,49.11,670300.0,34.1112,34.1668,34.014,34.1112,670300.0
2011-10-04 15:55:00,49.11,49.56,49.05,49.41,756100.0,34.1112,34.4238,34.0696,34.3196,756100.0
2011-10-05 09:30:00,49.59,49.78,49.33,49.78,366500.0,34.4446,34.5766,34.2641,34.5766,366500.0
2011-10-05 09:35:00,49.79,49.9,49.73,49.87,402000.0,34.5836,34.66,34.5419,34.6391,402000.0
2011-10-05 09:40:00,49.87,50.08,49.66,49.84,436300.0,34.6391,34.785,34.4933,34.6183,436300.0
2011-10-05 09:45:00,49.84,49.93,49.64,49.73,174800.0,34.6183,34.6808,34.4794,34.5419,174800.0
2011-10-05 09:50:00,49.72,49.91,49.72,49.78,308800.0,34.5349,34.6669,34.5349,34.5766,308800.0
2011-10-05 09:55:00,49.78,49.85,49.71,49.76,241900.0,34.5766,34.6252,34.528,34.5627,241900.0
2011-10-05 10:00:00,49.77,50.41,49.73,50.38,522500.0,34.5697,35.0142,34.5419,34.9934,522500.0
2011-10-05 10:05:00,50.37,50.42,50.04,50.05,465800.0,34.9864,35.0212,34.7572,34.7642,465800.0
2011-10-05 10:10:00,50.06,50.11,49.9,50.11,251900.0,34.7711,34.8058,34.66,34.8058,251900.0
2011-10-05 10:15:00,50.11,50.16,49.88,49.96,250200.0,34.8058,34.8406,34.6461,34.7016,250200.0
2011-10-05 10:20:00,49.96,50.25,49.95,50.11,294500.0,34.7016,34.9031,34.6947,34.8058,294500.0
2011-10-05 10:25:00,50.11,50.11,49.68,49.71,225700.0,34.8058,34.8058,34.5072,34.528,225700.0
2011-10-05 10:30:00,49.71,49.87,49.67,49.72,233200.0,34.528,34.6391,34.5002,34.5349,233200.0
2011-10-05 10:35:00,49.72,49.76,49.61,49.61,250500.0,34.5349,34.5627,34.4585,34.4585,250500.0
2011-10-05 10:40:00,49.64,49.84,49.61,49.7,285000.0,34.4794,34.6183,34.4585,34.5211,285000.0
2011-10-05 10:45:00,49.69,49.78,49.55,49.78,257800.0,34.5141,34.5766,34.4169,34.5766,257800.0
2011-10-05 10:50:00,49.78,49.95,49.65,49.95,329800.0,34.5766,34.6947,34.4863,34.6947,329800.0
2011-10-05 10:55:00,49.93,50.19,49.87,50.16,233100.0,34.6808,34.8614,34.6391,34.8406,233100.0
2011-10-05 11:00:00,50.15,50.34,50.07,50.32,328600.0,34.8336,34.9656,34.7781,34.9517,328600.0
2011-10-05 11:05:00,50.33,50.4,50.26,50.38,276800.0,34.9586,35.0073,34.91,34.9934,276800.0
2011-10-05 11:10:00,50.39,50.5,50.31,50.43,280100.0,35.0003,35.0767,34.9448,35.0281,280100.0
2011-10-05 11:15:00,50.43,50.54,50.3,50.52,287000.0,35.0281,35.1045,34.9378,35.0906,287000.0
2011-10-05 11:20:00,50.51,50.55,50.37,50.53,127300.0,35.0837,35.1115,34.9864,35.0976,127300.0
2011-10-05 11:25:00,50.53,50.56,50.3,50.3,151100.0,35.0976,35.1184,34.9378,34.9378,151100.0
2011-10-05 11:30:00,50.31,50.51,50.3,50.39,221100.0,34.9448,35.0837,34.9378,35.0003,221100.0
2011-10-05 11:35:00,50.4,50.65,50.37,50.65,147700.0,35.0073,35.1809,34.9864,35.1809,147700.0
2011-10-05 11:40:00,50.65,50.67,50.47,50.53,130800.0,35.1809,35.1948,35.0559,35.0976,130800.0
2011-10-05 11:45:00,50.53,50.55,50.4,50.53,128000.0,35.0976,35.1115,35.0073,35.0976,128000.0
2011-10-05 11:50:00,50.54,50.68,50.49,50.67,133900.0,35.1045,35.2018,35.0698,35.1948,133900.0
2011-10-05 11:55:00,50.66,50.73,50.61,50.71,179800.0,35.1879,35.2365,35.1531,35.2226,179800.0
2011-10-05 12:00:00,50.71,50.76,50.6,50.62,179000.0,35.2226,35.2573,35.1462,35.1601,179000.0
2011-10-05 12:05:00,50.63,50.75,50.63,50.65,82600.0,35.167,35.2504,35.167,35.1809,82600.0
2011-10-05 12:10:00,50.66,50.67,50.49,50.53,179100.0,35.1879,35.1948,35.0698,35.0976,179100.0
2011-10-05 12:15:00,50.54,50.57,50.41,50.5,315700.0,35.1045,35.1253,35.0142,35.0767,315700.0
2011-10-05 12:20:00,50.51,50.58,50.48,50.54,185200.0,35.0837,35.1323,35.0628,35.1045,185200.0
2011-10-05 12:25:00,50.53,50.54,50.22,50.24,173900.0,35.0976,35.1045,34.8822,34.8961,173900.0
2011-10-05 12:30:00,50.24,50.32,50.18,50.29,155900.0,34.8961,34.9517,34.8545,34.9309,155900.0
2011-10-05 12:35:00,50.28,50.32,50.13,50.15,83300.0,34.9239,34.9517,34.8197,34.8336,83300.0
2011-10-05 12:40:00,50.14,50.25,50.1,50.15,130100.0,34.8267,34.9031,34.7989,34.8336,130100.0
2011-10-05 12:45:00,50.15,50.21,50.03,50.12,198400.0,34.8336,34.8753,34.7503,34.8128,198400.0
2011-10-05 12:50:00,50.13,50.18,50.06,50.12,165600.0,34.8197,34.8545,34.7711,34.8128,165600.0
2011-10-05 12:55:00,50.13,50.15,50.01,50.06,254400.0,34.8197,34.8336,34.7364,34.7711,254400.0
2011-10-05 13:00:00,50.06,50.28,50.06,50.23,107700.0,34.7711,34.9239,34.7711,34.8892,107700.0
2011-10-05 13:05:00,50.23,50.37,50.21,50.24,74600.0,34.8892,34.9864,34.8753,34.8961,74600.0
2011-10-05 13:10:00,50.22,50.23,50.13,50.17,139800.0,34.8822,34.8892,34.8197,34.8475,139800.0
2011-10-05 13:15:00,50.2,50.46,50.19,50.3,146200.0,34.8683,35.0489,34.8614,34.9378,146200.0
2011-10-05 13:20:00,50.3,50.43,50.26,50.33,137600.0,34.9378,35.0281,34.91,34.9586,137600.0
2011-10-05 13:25:00,50.34,50.5,50.32,50.41,63800.0,34.9656,35.0767,34.9517,35.0142,63800.0
2011-10-05 13:30:00,50.42,50.49,50.34,50.4,85800.0,35.0212,35.0698,34.9656,35.0073,85800.0
2011-10-05 13:35:00,50.39,50.4,50.26,50.29,114500.0,35.0003,35.0073,34.91,34.9309,114500.0
2011-10-05 13:40:00,50.29,50.41,50.27,50.38,71600.0,34.9309,35.0142,34.917,34.9934,71600.0
2011-10-05 13:45:00,50.4,50.61,50.4,50.6,219500.0,35.0073,35.1531,35.0073,35.1462,219500.0
2011-10-05 13:50:00,50.6,50.83,50.57,50.82,199000.0,35.1462,35.3059,35.1253,35.299,199000.0
2011-10-05 13:55:00,50.81,50.89,50.74,50.8,125000.0,35.292,35.3476,35.2434,35.2851,125000.0
2011-10-05 14:00:00,50.79,50.85,50.73,50.81,143500.0,35.2782,35.3198,35.2365,35.292,143500.0
2011-10-05 14:05:00,50.8,50.83,50.64,50.64,113900.0,35.2851,35.3059,35.174,35.174,113900.0
2011-10-05 14:10:00,50.64,50.73,50.61,50.69,113900.0,35.174,35.2365,35.1531,35.2087,113900.0
2011-10-05 14:15:00,50.7,50.77,50.68,50.74,86300.0,35.2156,35.2643,35.2018,35.2434,86300.0
2011-10-05 14:20:00,50.74,50.78,50.65,50.73,117200.0,35.2434,35.2712,35.1809,35.2365,117200.0
2011-10-05 14:25:00,50.72,50.73,50.59,50.6,159300.0,35.2295,35.2365,35.1392,35.1462,159300.0
2011-10-05 14:30:00,50.61,50.64,50.38,50.43,194700.0,35.1531,35.174,34.9934,35.0281,194700.0
2011-10-05 14:35:00,50.44,50.52,50.38,50.48,138600.0,35.035,35.0906,34.9934,35.0628,138600.0
2011-10-05 14:40:00,50.49,50.59,50.49,50.54,67300.0,35.0698,35.1392,35.0698,35.1045,67300.0
2011-10-05 14:45:00,50.54,50.74,50.5,50.72,214100.0,35.1045,35.2434,35.0767,35.2295,214100.0
2011-10-05 14:50:00,50.73,50.84,50.69,50.8,143300.0,35.2365,35.3129,35.2087,35.2851,143300.0
2011-10-05 14:55:00,50.8,50.85,50.61,50.63,219800.0,35.2851,35.3198,35.1531,35.167,219800.0
2011-10-05 15:00:00,50.63,50.65,50.32,50.35,481000.0,35.167,35.1809,34.9517,34.9725,481000.0
2011-10-05 15:05:00,50.36,50.45,50.25,50.25,299000.0,34.9795,35.042,34.9031,34.9031,299000.0
2011-10-05 15:10:00,50.26,50.35,50.18,50.34,293500.0,34.91,34.9725,34.8545,34.9656,293500.0
2011-10-05 15:15:00,50.34,50.49,50.27,50.44,192700.0,34.9656,35.0698,34.917,35.035,192700.0
2011-10-05 15:20:00,50.45,50.48,50.23,50.28,230400.0,35.042,35.0628,34.8892,34.9239,230400.0
2011-10-05 15:25:00,50.27,50.52,50.27,50.44,202800.0,34.917,35.0906,34.917,35.035,202800.0
2011-10-05 15:30:00,50.45,50.72,50.45,50.7,222300.0,35.042,35.2295,35.042,35.2156,222300.0
2011-10-05 15:35:00,50.68,50.9,50.66,50.86,315300.0,35.2018,35.3546,35.1879,35.3268,315300.0
2011-10-05 15:40:00,50.86,50.89,50.72,50.78,285800.0,35.3268,35.3476,35.2295,35.2712,285800.0
2011-10-05 15:45:00,50.77,50.81,50.53,50.62,261200.0,35.2643,35.292,35.0976,35.1601,261200.0
2011-10-05 15:50:00,50.59,50.75,50.55,50.7,379700.0,35.1392,35.2504,35.1115,35.2156,379700.0
2011-10-05 15:55:00,50.7,50.78,50.64,50.77,664100.0,35.2156,35.2712,35.174,35.2643,664100.0
2011-10-06 09:30:00,50.58,50.88,50.58,50.83,397300.0,35.1323,35.3407,35.1323,35.3059,397300.0
2011-10-06 09:35:00,50.83,50.87,50.39,50.51,293500.0,35.3059,35.3337,35.0003,35.0837,293500.0
2011-10-06 09:40:00,50.54,50.66,50.15,50.26,302400.0,35.1045,35.1879,34.8336,34.91,302400.0
2011-10-06 09:45:00,50.28,50.53,50.17,50.19,253700.0,34.9239,35.0976,34.8475,34.8614,253700.0
2011-10-06 09:50:00,50.2,50.27,50.0,50.22,150800.0,34.8683,34.917,34.7294,34.8822,150800.0
2011-10-06 09:55:00,50.23,50.26,50.07,50.18,119300.0,34.8892,34.91,34.7781,34.8545,119300.0
2011-10-06 10:00:00,50.17,50.26,50.04,50.23,188500.0,34.8475,34.91,34.7572,34.8892,188500.0
2011-10-06 10:05:00,50.23,50.34,50.19,50.32,260000.0,34.8892,34.9656,34.8614,34.9517,260000.0
2011-10-06 10:10:00,50.34,50.71,50.31,50.65,317200.0,34.9656,35.2226,34.9448,35.1809,317200.0
2011-10-06 10:15:00,50.67,50.69,50.52,50.6,139000.0,35.1948,35.2087,35.0906,35.1462,139000.0
2011-10-06 10:20:00,50.6,50.81,50.52,50.74,313900.0,35.1462,35.292,35.0906,35.2434,313900.0
2011-10-06 10:25:00,50.76,50.83,50.7,50.82,216600.0,35.2573,35.3059,35.2156,35.299,216600.0
2011-10-06 10:30:00,50.81,50.95,50.78,50.9,222400.0,35.292,35.3893,35.2712,35.3546,222400.0
2011-10-06 10:35:00,50.9,50.96,50.72,50.74,141300.0,35.3546,35.3962,35.2295,35.2434,141300.0
2011-10-06 10:40:00,50.75,50.75,50.56,50.66,203700.0,35.2504,35.2504,35.1184,35.1879,203700.0
2011-10-06 10:45:00,50.66,50.69,50.48,50.49,166000.0,35.1879,35.2087,35.0628,35.0698,166000.0
2011-10-06 10:50:00,50.5,50.58,50.45,50.55,124500.0,35.0767,35.1323,35.042,35.1115,124500.0
2011-10-06 10:55:00,50.56,50.63,50.4,50.42,145400.0,35.1184,35.167,35.0073,35.0212,145400.0
2011-10-06 11:00:00,50.42,50.47,50.3,50.38,146700.0,35.0212,35.0559,34.9378,34.9934,146700.0
2011-10-06 11:05:00,50.39,50.7,50.37,50.7,136200.0,35.0003,35.2156,34.9864,35.2156,136200.0
2011-10-06 11:10:00,50.7,50.76,50.6,50.75,101200.0,35.2156,35.2573,35.1462,35.2504,101200.0
2011-10-06 11:15:00,50.75,50.77,50.58,50.6,89800.0,35.2504,35.2643,35.1323,35.1462,89800.0
2011-10-06 11:20:00,50.59,50.62,50.49,50.53,92000.0,35.1392,35.1601,35.0698,35.0976,92000.0
2011-10-06 11:25:00,50.52,50.73,50.52,50.7,130300.0,35.0906,35.2365,35.0906,35.2156,130300.0
2011-10-06 11:30:00,50.73,50.8,50.68,50.75,152800.0,35.2365,35.2851,35.2018,35.2504,152800.0
2011-10-06 11:35:00,50.75,50.85,50.69,50.82,161800.0,35.2504,35.3198,35.2087,35.299,161800.0
2011-10-06 11:40:00,50.82,50.83,50.69,50.79,126600.0,35.299,35.3059,35.2087,35.2782,126600.0
2011-10-06 11:45:00,50.79,50.84,50.68,50.69,112400.0,35.2782,35.3129,35.2018,35.2087,112400.0
2011-10-06 11:50:00,50.7,50.76,50.61,50.68,106600.0,35.2156,35.2573,35.1531,35.2018,106600.0
2011-10-06 11:55:00,50.67,50.75,50.65,50.73,75200.0,35.1948,35.2504,35.1809,35.2365,75200.0
2011-10-06 12:00:00,50.73,50.8,50.68,50.75,93800.0,35.2365,35.2851,35.2018,35.2504,93800.0
2011-10-06 12:05:00,50.76,50.83,50.73,50.74,85000.0,35.2573,35.3059,35.2365,35.2434,85000.0
2011-10-06 12:10:00,50.74,50.81,50.7,50.77,88600.0,35.2434,35.292,35.2156,35.2643,88600.0
2011-10-06 12:15:00,50.78,50.83,50.67,50.78,141300.0,35.2712,35.3059,35.1948,35.2712,141300.0
2011-10-06 12:20:00,50.77,50.9,50.76,50.9,74700.0,35.2643,35.3546,35.2573,35.3546,74700.0
2011-10-06 12:25:00,50.91,50.92,50.8,50.85,98000.0,35.3615,35.3685,35.2851,35.3198,98000.0
2011-10-06 12:30:00,50.86,50.91,50.8,50.8,74800.0,35.3268,35.3615,35.2851,35.2851,74800.0
2011-10-06 12:35:00,50.8,50.84,50.76,50.84,76900.0,35.2851,35.3129,35.2573,35.3129,76900.0
2011-10-06 12:40:00,50.84,50.87,50.74,50.79,77300.0,35.3129,35.3337,35.2434,35.2782,77300.0
2011-10-06 12:45:00,50.78,50.83,50.72,50.82,120200.0,35.2712,35.3059,35.2295,35.299,120200.0
2011-10-06 12:50:00,50.82,50.82,50.7,50.74,141100.0,35.299,35.299,35.2156,35.2434,141100.0
2011-10-06 12:55:00,50.76,50.78,50.68,50.7,101300.0,35.2573,35.2712,35.2018,35.2156,101300.0
2011-10-06 13:00:00,50.71,50.71,50.59,50.64,98600.0,35.2226,35.2226,35.1392,35.174,98600.0
2011-10-06 13:05:00,50.65,50.7,50.55,50.7,136700.0,35.1809,35.2156,35.1115,35.2156,136700.0
2011-10-06 13:10:00,50.7,50.78,50.69,50.75,108200.0,35.2156,35.2712,35.2087,35.2504,108200.0
2011-10-06 13:15:00,50.76,50.77,50.62,50.62,87300.0,35.2573,35.2643,35.1601,35.1601,87300.0
2011-10-06 13:20:00,50.63,50.66,50.55,50.65,83400.0,35.167,35.1879,35.1115,35.1809,83400.0
2011-10-06 13:25:00,50.65,50.72,50.45,50.5,96800.0,35.1809,35.2295,35.042,35.0767,96800.0
2011-10-06 13:30:00,50.52,50.69,50.46,50.63,93200.0,35.0906,35.2087,35.0489,35.167,93200.0
2011-10-06 13:35:00,50.62,50.65,50.48,50.51,90500.0,35.1601,35.1809,35.0628,35.0837,90500.0
2011-10-06 13:40:00,50.51,50.7,50.48,50.51,139100.0,35.0837,35.2156,35.0628,35.0837,139100.0
2011-10-06 13:45:00,50.52,50.73,50.49,50.67,110900.0,35.0906,35.2365,35.0698,35.1948,110900.0
2011-10-06 13:50:00,50.67,50.75,50.65,50.67,125100.0,35.1948,35.2504,35.1809,35.1948,125100.0
2011-10-06 13:55:00,50.67,50.77,50.63,50.77,81600.0,35.1948,35.2643,35.167,35.2643,81600.0
2011-10-06 14:00:00,50.76,50.8,50.63,50.7,192600.0,35.2573,35.2851,35.167,35.2156,192600.0
2011-10-06 14:05:00,50.69,50.71,50.62,50.7,250800.0,35.2087,35.2226,35.1601,35.2156,250800.0
2011-10-06 14:10:00,50.7,50.73,50.67,50.72,121700.0,35.2156,35.2365,35.1948,35.2295,121700.0
2011-10-06 14:15:00,50.71,50.75,50.65,50.73,187600.0,35.2226,35.2504,35.1809,35.2365,187600.0
2011-10-06 14:20:00,50.73,50.84,50.7,50.76,142800.0,35.2365,35.3129,35.2156,35.2573,142800.0
2011-10-06 14:25:00,50.76,50.83,50.73,50.75,97900.0,35.2573,35.3059,35.2365,35.2504,97900.0
2011-10-06 14:30:00,50.76,50.78,50.62,50.62,169300.0,35.2573,35.2712,35.1601,35.1601,169300.0
2011-10-06 14:35:00,50.62,50.67,50.57,50.57,123300.0,35.1601,35.1948,35.1253,35.1253,123300.0
2011-10-06 14:40:00,50.56,50.64,50.53,50.58,182400.0,35.1184,35.174,35.0976,35.1323,182400.0
2011-10-06 14:45:00,50.59,50.63,50.51,50.53,171600.0,35.1392,35.167,35.0837,35.0976,171600.0
2011-10-06 14:50:00,50.53,50.59,50.37,50.48,287400.0,35.0976,35.1392,34.9864,35.0628,287400.0
2011-10-06 14:55:00,50.48,50.55,50.47,50.49,235400.0,35.0628,35.1115,35.0559,35.0698,235400.0
2011-10-06 15:00:00,50.5,50.51,50.41,50.5,173300.0,35.0767,35.0837,35.0142,35.0767,173300.0
2011-10-06 15:05:00,50.5,50.59,50.45,50.59,242400.0,35.0767,35.1392,35.042,35.1392,242400.0
2011-10-06 15:10:00,50.6,50.69,50.47,50.49,136200.0,35.1462,35.2087,35.0559,35.0698,136200.0
2011-10-06 15:15:00,50.48,50.6,50.44,50.47,168000.0,35.0628,35.1462,35.035,35.0559,168000.0
2011-10-06 15:20:00,50.47,50.51,50.36,50.38,241800.0,35.0559,35.0837,34.9795,34.9934,241800.0
2011-10-06 15:25:00,50.37,50.43,50.25,50.25,264900.0,34.9864,35.0281,34.9031,34.9031,264900.0
2011-10-06 15:30:00,50.25,50.45,50.21,50.33,358300.0,34.9031,35.042,34.8753,34.9586,358300.0
2011-10-06 15:35:00,50.33,50.51,50.26,50.49,289400.0,34.9586,35.0837,34.91,35.0698,289400.0
2011-10-06 15:40:00,50.48,50.67,50.47,50.63,341100.0,35.0628,35.1948,35.0559,35.167,341100.0
2011-10-06 15:45:00,50.64,50.74,50.56,50.7,331900.0,35.174,35.2434,35.1184,35.2156,331900.0
2011-10-06 15:50:00,50.7,50.77,50.66,50.67,374100.0,35.2156,35.2643,35.1879,35.1948,374100.0
2011-10-06 15:55:00,50.67,50.9,50.64,50.86,717300.0,35.1948,35.3546,35.174,35.3268,717300.0
2011-10-07 09:30:00,50.99,51.0,50.34,50.55,480700.0,35.4171,35.424,34.9656,35.1115,480700.0
2011-10-07 09:35:00,50.54,50.66,50.37,50.45,327700.0,35.1045,35.1879,34.9864,35.042,327700.0
2011-10-07 09:40:00,50.45,50.46,50.26,50.43,335600.0,35.042,35.0489,34.91,35.0281,335600.0
2011-10-07 09:45:00,50.44,50.61,50.39,50.57,248700.0,35.035,35.1531,35.0003,35.1253,248700.0
2011-10-07 09:50:00,50.57,50.63,50.42,50.56,242700.0,35.1253,35.167,35.0212,35.1184,242700.0
2011-10-07 09:55:00,50.54,50.61,50.48,50.59,141700.0,35.1045,35.1531,35.0628,35.1392,141700.0
2011-10-07 10:00:00,50.59,50.66,50.46,50.66,217600.0,35.1392,35.1879,35.0489,35.1879,217600.0
2011-10-07 10:05:00,50.64,50.65,50.44,50.5,183100.0,35.174,35.1809,35.035,35.0767,183100.0
2011-10-07 10:10:00,50.49,50.71,50.48,50.6,229000.0,35.0698,35.2226,35.0628,35.1462,229000.0
2011-10-07 10:15:00,50.6,50.74,50.58,50.63,159900.0,35.1462,35.2434,35.1323,35.167,159900.0
2011-10-07 10:20:00,50.63,50.71,50.55,50.69,170000.0,35.167,35.2226,35.1115,35.2087,170000.0
2011-10-07 10:25:00,50.69,50.77,50.59,50.59,161100.0,35.2087,35.2643,35.1392,35.1392,161100.0
2011-10-07 10:30:00,50.59,50.7,50.56,50.65,133700.0,35.1392,35.2156,35.1184,35.1809,133700.0
2011-10-07 10:35:00,50.66,50.67,50.51,50.55,175500.0,35.1879,35.1948,35.0837,35.1115,175500.0
2011-10-07 10:40:00,50.55,50.71,50.51,50.62,202200.0,35.1115,35.2226,35.0837,35.1601,202200.0
2011-10-07 10:45:00,50.62,50.7,50.48,50.48,190400.0,35.1601,35.2156,35.0628,35.0628,190400.0
2011-10-07 10:50:00,50.49,50.53,50.37,50.41,220400.0,35.0698,35.0976,34.9864,35.0142,220400.0
2011-10-07 10:55:00,50.39,50.43,50.33,50.42,192600.0,35.0003,35.0281,34.9586,35.0212,192600.0
2011-10-07 11:00:00,50.42,50.43,50.27,50.31,149500.0,35.0212,35.0281,34.917,34.9448,149500.0
2011-10-07 11:05:00,50.3,50.3,50.22,50.27,240600.0,34.9378,34.9378,34.8822,34.917,240600.0
2011-10-07 11:10:00,50.28,50.35,50.16,50.22,164500.0,34.9239,34.9725,34.8406,34.8822,164500.0
2011-10-07 11:15:00,50.2,50.25,49.96,49.96,384200.0,34.8683,34.9031,34.7016,34.7016,384200.0
2011-10-07 11:20:00,49.96,50.0,49.64,49.88,366200.0,34.7016,34.7294,34.4794,34.6461,366200.0
2011-10-07 11:25:00,49.88,50.03,49.88,50.01,234100.0,34.6461,34.7503,34.6461,34.7364,234100.0
2011-10-07 11:30:00,50.0,50.09,49.96,50.07,308200.0,34.7294,34.7919,34.7016,34.7781,308200.0
2011-10-07 11:35:00,50.08,50.16,49.92,49.94,191500.0,34.785,34.8406,34.6739,34.6878,191500.0
2011-10-07 11:40:00,49.94,50.22,49.94,50.11,169400.0,34.6878,34.8822,34.6878,34.8058,169400.0
2011-10-07 11:45:00,50.1,50.14,49.98,49.98,161900.0,34.7989,34.8267,34.7155,34.7155,161900.0
2011-10-07 11:50:00,50.0,50.13,49.99,50.11,106400.0,34.7294,34.8197,34.7225,34.8058,106400.0
2011-10-07 11:55:00,50.12,50.15,49.99,50.14,184700.0,34.8128,34.8336,34.7225,34.8267,184700.0
2011-10-07 12:00:00,50.15,50.24,49.87,50.16,330200.0,34.8336,34.8961,34.6391,34.8406,330200.0
2011-10-07 12:05:00,50.18,50.38,50.13,50.32,171800.0,34.8545,34.9934,34.8197,34.9517,171800.0
2011-10-07 12:10:00,50.34,50.35,50.12,50.27,193900.0,34.9656,34.9725,34.8128,34.917,193900.0
2011-10-07 12:15:00,50.26,50.31,49.98,49.99,205900.0,34.91,34.9448,34.7155,34.7225,205900.0
2011-10-07 12:20:00,49.99,50.05,49.82,49.96,234900.0,34.7225,34.7642,34.6044,34.7016,234900.0
2011-10-07 12:25:00,49.98,50.04,49.88,49.94,244400.0,34.7155,34.7572,34.6461,34.6878,244400.0
2011-10-07 12:30:00,49.93,49.96,49.81,49.89,194600.0,34.6808,34.7016,34.5975,34.653,194600.0
2011-10-07 12:35:00,49.9,49.98,49.86,49.87,120400.0,34.66,34.7155,34.6322,34.6391,120400.0
2011-10-07 12:40:00,49.88,49.91,49.76,49.79,185900.0,34.6461,34.6669,34.5627,34.5836,185900.0
2011-10-07 12:45:00,49.79,49.9,49.76,49.82,135600.0,34.5836,34.66,34.5627,34.6044,135600.0
2011-10-07 12:50:00,49.82,49.86,49.72,49.85,174500.0,34.6044,34.6322,34.5349,34.6252,174500.0
2011-10-07 12:55:00,49.84,49.85,49.72,49.74,158800.0,34.6183,34.6252,34.5349,34.5488,158800.0
2011-10-07 13:00:00,49.74,49.83,49.73,49.76,144000.0,34.5488,34.6114,34.5419,34.5627,144000.0
2011-10-07 13:05:00,49.76,49.78,49.65,49.75,76900.0,34.5627,34.5766,34.4863,34.5558,76900.0
2011-10-07 13:10:00,49.76,49.95,49.72,49.95,118400.0,34.5627,34.6947,34.5349,34.6947,118400.0
2011-10-07 13:15:00,49.97,50.03,49.92,49.99,91400.0,34.7086,34.7503,34.6739,34.7225,91400.0
2011-10-07 13:20:00,49.99,50.1,49.97,50.1,106600.0,34.7225,34.7989,34.7086,34.7989,106600.0
2011-10-07 13:25:00,50.1,50.21,50.1,50.11,91300.0,34.7989,34.8753,34.7989,34.8058,91300.0
2011-10-07 13:30:00,50.12,50.13,50.04,50.05,52100.0,34.8128,34.8197,34.7572,34.7642,52100.0
2011-10-07 13:35:00,50.06,50.09,49.97,50.03,59300.0,34.7711,34.7919,34.7086,34.7503,59300.0
2011-10-07 13:40:00,50.03,50.06,49.95,49.95,47200.0,34.7503,34.7711,34.6947,34.6947,47200.0
2011-10-07 13:45:00,49.95,50.16,49.95,50.1,67200.0,34.6947,34.8406,34.6947,34.7989,67200.0
2011-10-07 13:50:00,50.1,50.16,50.07,50.16,74700.0,34.7989,34.8406,34.7781,34.8406,74700.0
2011-10-07 13:55:00,50.16,50.33,50.14,50.3,70500.0,34.8406,34.9586,34.8267,34.9378,70500.0
2011-10-07 14:00:00,50.31,50.39,50.3,50.35,91600.0,34.9448,35.0003,34.9378,34.9725,91600.0
2011-10-07 14:05:00,50.35,50.41,50.24,50.29,125800.0,34.9725,35.0142,34.8961,34.9309,125800.0
2011-10-07 14:10:00,50.29,50.3,50.16,50.2,67200.0,34.9309,34.9378,34.8406,34.8683,67200.0
2011-10-07 14:15:00,50.2,50.35,50.16,50.31,108200.0,34.8683,34.9725,34.8406,34.9448,108200.0
2011-10-07 14:20:00,50.32,50.48,50.32,50.39,131500.0,34.9517,35.0628,34.9517,35.0003,131500.0
2011-10-07 14:25:00,50.39,50.49,50.28,50.29,98000.0,35.0003,35.0698,34.9239,34.9309,98000.0
2011-10-07 14:30:00,50.29,50.42,50.26,50.35,95900.0,34.9309,35.0212,34.91,34.9725,95900.0
2011-10-07 14:35:00,50.35,50.46,50.35,50.43,115500.0,34.9725,35.0489,34.9725,35.0281,115500.0
2011-10-07 14:40:00,50.43,50.43,50.22,50.27,110700.0,35.0281,35.0281,34.8822,34.917,110700.0
2011-10-07 14:45:00,50.27,50.36,50.23,50.26,87400.0,34.917,34.9795,34.8892,34.91,87400.0
2011-10-07 14:50:00,50.29,50.34,50.21,50.27,82000.0,34.9309,34.9656,34.8753,34.917,82000.0
2011-10-07 14:55:00,50.26,50.45,50.26,50.38,96600.0,34.91,35.042,34.91,34.9934,96600.0
2011-10-07 15:00:00,50.4,50.43,50.29,50.34,92300.0,35.0073,35.0281,34.9309,34.9656,92300.0
2011-10-07 15:05:00,50.34,50.48,50.34,50.46,103200.0,34.9656,35.0628,34.9656,35.0489,103200.0
2011-10-07 15:10:00,50.45,50.5,50.35,50.44,135100.0,35.042,35.0767,34.9725,35.035,135100.0
2011-10-07 15:15:00,50.44,50.68,50.44,50.61,191500.0,35.035,35.2018,35.035,35.1531,191500.0
2011-10-07 15:20:00,50.63,50.81,50.61,50.79,154300.0,35.167,35.292,35.1531,35.2782,154300.0
2011-10-07 15:25:00,50.81,50.88,50.73,50.85,263000.0,35.292,35.3407,35.2365,35.3198,263000.0
2011-10-07 15:30:00,50.84,50.88,50.69,50.7,183900.0,35.3129,35.3407,35.2087,35.2156,183900.0
2011-10-07 15:35:00,50.69,50.74,50.63,50.65,194000.0,35.2087,35.2434,35.167,35.1809,194000.0
2011-10-07 15:40:00,50.65,50.7,50.45,50.59,303900.0,35.1809,35.2156,35.042,35.1392,303900.0
2011-10-07 15:45:00,50.59,50.62,50.42,50.44,229400.0,35.1392,35.1601,35.0212,35.035,229400.0
2011-10-07 15:50:00,50.44,50.47,50.17,50.32,326000.0,35.035,35.0559,34.8475,34.9517,326000.0
2011-10-07 15:55:00,50.31,50.37,50.11,50.22,442200.0,34.9448,34.9864,34.8058,34.8822,442200.0
2011-10-10 09:30:00,51.01,51.06,50.76,50.94,263000.0,35.431,35.4657,35.2573,35.3823,263000.0
2011-10-10 09:35:00,50.93,50.96,50.59,50.6,184700.0,35.3754,35.3962,35.1392,35.1462,184700.0
2011-10-10 09:40:00,50.6,50.86,50.6,50.62,160300.0,35.1462,35.3268,35.1462,35.1601,160300.0
2011-10-10 09:45:00,50.65,50.88,50.63,50.86,129700.0,35.1809,35.3407,35.167,35.3268,129700.0
2011-10-10 09:50:00,50.88,51.02,50.88,50.97,185000.0,35.3407,35.4379,35.3407,35.4032,185000.0
2011-10-10 09:55:00,50.98,51.1,50.95,51.08,188500.0,35.4101,35.4935,35.3893,35.4796,188500.0
2011-10-10 10:00:00,51.08,51.3,51.01,51.23,187300.0,35.4796,35.6324,35.431,35.5838,187300.0
2011-10-10 10:05:00,51.22,51.4,51.21,51.36,213800.0,35.5768,35.7019,35.5699,35.6741,213800.0
2011-10-10 10:10:00,51.36,51.47,51.36,51.41,193300.0,35.6741,35.7505,35.6741,35.7088,193300.0
2011-10-10 10:15:00,51.41,51.63,51.41,51.62,141800.0,35.7088,35.8616,35.7088,35.8547,141800.0
2011-10-10 10:20:00,51.62,51.68,51.46,51.53,168600.0,35.8547,35.8963,35.7435,35.7922,168600.0
2011-10-10 10:25:00,51.53,51.68,51.51,51.6,159700.0,35.7922,35.8963,35.7783,35.8408,159700.0
2011-10-10 10:30:00,51.6,51.73,51.59,51.63,202500.0,35.8408,35.9311,35.8338,35.8616,202500.0
2011-10-10 10:35:00,51.63,51.75,51.63,51.69,278900.0,35.8616,35.945,35.8616,35.9033,278900.0
2011-10-10 10:40:00,51.69,51.73,51.61,51.62,221600.0,35.9033,35.9311,35.8477,35.8547,221600.0
2011-10-10 10:45:00,51.63,51.66,51.56,51.62,195000.0,35.8616,35.8824,35.813,35.8547,195000.0
2011-10-10 10:50:00,51.61,51.68,51.58,51.66,245600.0,35.8477,35.8963,35.8269,35.8824,245600.0
2011-10-10 10:55:00,51.67,51.79,51.64,51.76,130500.0,35.8894,35.9727,35.8686,35.9519,130500.0
2011-10-10 11:00:00,51.76,51.76,51.67,51.71,176100.0,35.9519,35.9519,35.8894,35.9172,176100.0
2011-10-10 11:05:00,51.7,51.73,51.64,51.71,89000.0,35.9102,35.9311,35.8686,35.9172,89000.0
2011-10-10 11:10:00,51.7,51.75,51.67,51.74,111100.0,35.9102,35.945,35.8894,35.938,111100.0
2011-10-10 11:15:00,51.75,51.75,51.68,51.71,120600.0,35.945,35.945,35.8963,35.9172,120600.0
2011-10-10 11:20:00,51.71,51.72,51.64,51.66,125600.0,35.9172,35.9241,35.8686,35.8824,125600.0
2011-10-10 11:25:00,51.67,51.68,51.56,51.59,99600.0,35.8894,35.8963,35.813,35.8338,99600.0
2011-10-10 11:30:00,51.59,51.65,51.49,51.5,128000.0,35.8338,35.8755,35.7644,35.7713,128000.0
2011-10-10 11:35:00,51.5,51.62,51.48,51.61,68600.0,35.7713,35.8547,35.7574,35.8477,68600.0
2011-10-10 11:40:00,51.61,51.66,51.58,51.62,84100.0,35.8477,35.8824,35.8269,35.8547,84100.0
2011-10-10 11:45:00,51.63,51.65,51.49,51.5,102700.0,35.8616,35.8755,35.7644,35.7713,102700.0
2011-10-10 11:50:00,51.5,51.62,51.5,51.6,66900.0,35.7713,35.8547,35.7713,35.8408,66900.0
2011-10-10 11:55:00,51.6,51.67,51.57,51.64,60800.0,35.8408,35.8894,35.8199,35.8686,60800.0
2011-10-10 12:00:00,51.65,51.66,51.58,51.65,54700.0,35.8755,35.8824,35.8269,35.8755,54700.0
2011-10-10 12:05:00,51.65,51.66,51.51,51.54,86800.0,35.8755,35.8824,35.7783,35.7991,86800.0
2011-10-10 12:10:00,51.54,51.65,51.54,51.63,54800.0,35.7991,35.8755,35.7991,35.8616,54800.0
2011-10-10 12:15:00,51.63,51.64,51.54,51.54,99700.0,35.8616,35.8686,35.7991,35.7991,99700.0
2011-10-10 12:20:00,51.55,51.59,51.49,51.57,56600.0,35.806,35.8338,35.7644,35.8199,56600.0
2011-10-10 12:25:00,51.58,51.65,51.57,51.61,60900.0,35.8269,35.8755,35.8199,35.8477,60900.0
2011-10-10 12:30:00,51.6,51.63,51.57,51.63,58400.0,35.8408,35.8616,35.8199,35.8616,58400.0
2011-10-10 12:35:00,51.62,51.62,51.55,51.56,43500.0,35.8547,35.8547,35.806,35.813,43500.0
2011-10-10 12:40:00,51.56,51.63,51.55,51.57,45900.0,35.813,35.8616,35.806,35.8199,45900.0
2011-10-10 12:45:00,51.57,51.57,51.52,51.56,48000.0,35.8199,35.8199,35.7852,35.813,48000.0
2011-10-10 12:50:00,51.55,51.6,51.52,51.52,40500.0,35.806,35.8408,35.7852,35.7852,40500.0
2011-10-10 12:55:00,51.53,51.6,51.51,51.55,40300.0,35.7922,35.8408,35.7783,35.806,40300.0
2011-10-10 13:00:00,51.55,51.62,51.54,51.62,56400.0,35.806,35.8547,35.7991,35.8547,56400.0
2011-10-10 13:05:00,51.63,51.65,51.59,51.63,61900.0,35.8616,35.8755,35.8338,35.8616,61900.0
2011-10-10 13:10:00,51.63,51.66,51.62,51.63,35300.0,35.8616,35.8824,35.8547,35.8616,35300.0
2011-10-10 13:15:00,51.63,51.65,51.57,51.64,52100.0,35.8616,35.8755,35.8199,35.8686,52100.0
2011-10-10 13:20:00,51.64,51.74,51.63,51.7,110200.0,35.8686,35.938,35.8616,35.9102,110200.0
2011-10-10 13:25:00,51.7,51.73,51.68,51.7,85200.0,35.9102,35.9311,35.8963,35.9102,85200.0
2011-10-10 13:30:00,51.7,51.73,51.67,51.72,121600.0,35.9102,35.9311,35.8894,35.9241,121600.0
2011-10-10 13:35:00,51.73,51.75,51.7,51.74,61000.0,35.9311,35.945,35.9102,35.938,61000.0
2011-10-10 13:40:00,51.74,51.8,51.73,51.79,91600.0,35.938,35.9797,35.9311,35.9727,91600.0
2011-10-10 13:45:00,51.78,51.8,51.74,51.78,53400.0,35.9658,35.9797,35.938,35.9658,53400.0
2011-10-10 13:50:00,51.77,51.8,51.73,51.78,46000.0,35.9589,35.9797,35.9311,35.9658,46000.0
2011-10-10 13:55:00,51.78,51.83,51.75,51.79,87000.0,35.9658,36.0005,35.945,35.9727,87000.0
2011-10-10 14:00:00,51.79,51.9,51.79,51.89,90100.0,35.9727,36.0491,35.9727,36.0422,90100.0
2011-10-10 14:05:00,51.89,51.9,51.8,51.82,95000.0,36.0422,36.0491,35.9797,35.9936,95000.0
2011-10-10 14:10:00,51.82,51.88,51.78,51.87,61900.0,35.9936,36.0353,35.9658,36.0283,61900.0
2011-10-10 14:15:00,51.87,51.89,51.81,51.82,90600.0,36.0283,36.0422,35.9866,35.9936,90600.0
2011-10-10 14:20:00,51.83,51.9,51.82,51.89,72600.0,36.0005,36.0491,35.9936,36.0422,72600.0
2011-10-10 14:25:00,51.89,51.91,51.83,51.84,77500.0,36.0422,36.0561,36.0005,36.0075,77500.0
2011-10-10 14:30:00,51.84,51.88,51.81,51.84,75400.0,36.0075,36.0353,35.9866,36.0075,75400.0
2011-10-10 14:35:00,51.84,51.87,51.8,51.85,110200.0,36.0075,36.0283,35.9797,36.0144,110200.0
2011-10-10 14:40:00,51.85,51.9,51.84,51.88,94000.0,36.0144,36.0491,36.0075,36.0353,94000.0
2011-10-10 14:45:00,51.89,51.91,51.85,51.87,92400.0,36.0422,36.0561,36.0144,36.0283,92400.0
2011-10-10 14:50:00,51.87,51.92,51.85,51.9,116200.0,36.0283,36.063,36.0144,36.0491,116200.0
2011-10-10 14:55:00,51.9,51.9,51.77,51.78,121000.0,36.0491,36.0491,35.9589,35.9658,121000.0
2011-10-10 15:00:00,51.77,51.81,51.74,51.77,127600.0,35.9589,35.9866,35.938,35.9589,127600.0
2011-10-10 15:05:00,51.77,51.77,51.62,51.65,121800.0,35.9589,35.9589,35.8547,35.8755,121800.0
2011-10-10 15:10:00,51.66,51.68,51.55,51.57,111200.0,35.8824,35.8963,35.806,35.8199,111200.0
2011-10-10 15:15:00,51.57,51.72,51.57,51.69,164100.0,35.8199,35.9241,35.8199,35.9033,164100.0
2011-10-10 15:20:00,51.69,51.7,51.59,51.61,160900.0,35.9033,35.9102,35.8338,35.8477,160900.0
2011-10-10 15:25:00,51.61,51.71,51.6,51.61,131000.0,35.8477,35.9172,35.8408,35.8477,131000.0
2011-10-10 15:30:00,51.61,51.73,51.55,51.72,195500.0,35.8477,35.9311,35.806,35.9241,195500.0
2011-10-10 15:35:00,51.72,51.76,51.62,51.76,233500.0,35.9241,35.9519,35.8547,35.9519,233500.0
2011-10-10 15:40:00,51.76,51.89,51.66,51.89,244800.0,35.9519,36.0422,35.8824,36.0422,244800.0
2011-10-10 15:45:00,51.89,51.91,51.82,51.84,275800.0,36.0422,36.0561,35.9936,36.0075,275800.0
2011-10-10 15:50:00,51.85,52.0,51.85,51.95,375800.0,36.0144,36.1186,36.0144,36.0839,375800.0
2011-10-10 15:55:00,51.96,52.09,51.94,52.09,709100.0,36.0908,36.1811,36.0769,36.1811,709100.0
2011-10-11 09:30:00,52.02,52.07,51.66,51.96,231700.0,36.1325,36.1672,35.8824,36.0908,231700.0
2011-10-11 09:35:00,51.96,51.96,51.84,51.91,190700.0,36.0908,36.0908,36.0075,36.0561,190700.0
2011-10-11 09:40:00,51.92,52.0,51.74,51.9,161000.0,36.063,36.1186,35.938,36.0491,161000.0
2011-10-11 09:45:00,51.89,52.0,51.73,51.91,147600.0,36.0422,36.1186,35.9311,36.0561,147600.0
2011-10-11 09:50:00,51.91,51.97,51.68,51.78,220600.0,36.0561,36.0978,35.8963,35.9658,220600.0
2011-10-11 09:55:00,51.78,51.78,51.6,51.68,156200.0,35.9658,35.9658,35.8408,35.8963,156200.0
2011-10-11 10:00:00,51.68,51.7,51.54,51.67,144000.0,35.8963,35.9102,35.7991,35.8894,144000.0
2011-10-11 10:05:00,51.66,51.81,51.64,51.79,131200.0,35.8824,35.9866,35.8686,35.9727,131200.0
2011-10-11 10:10:00,51.79,51.89,51.74,51.88,195000.0,35.9727,36.0422,35.938,36.0353,195000.0
2011-10-11 10:15:00,51.87,51.98,51.84,51.89,93800.0,36.0283,36.1047,36.0075,36.0422,93800.0
2011-10-11 10:20:00,51.89,52.06,51.8,52.02,156100.0,36.0422,36.1603,35.9797,36.1325,156100.0
2011-10-11 10:25:00,52.02,52.04,51.94,51.99,101100.0,36.1325,36.1464,36.0769,36.1117,101100.0
2011-10-11 10:30:00,51.99,52.09,51.93,52.01,132800.0,36.1117,36.1811,36.07,36.1256,132800.0
2011-10-11 10:35:00,52.01,52.03,51.88,52.01,85700.0,36.1256,36.1394,36.0353,36.1256,85700.0
2011-10-11 10:40:00,52.01,52.02,51.89,51.99,68500.0,36.1256,36.1325,36.0422,36.1117,68500.0
2011-10-11 10:45:00,51.99,52.05,51.95,52.02,97300.0,36.1117,36.1533,36.0839,36.1325,97300.0
2011-10-11 10:50:00,52.03,52.07,51.97,51.98,118100.0,36.1394,36.1672,36.0978,36.1047,118100.0
2011-10-11 10:55:00,51.98,52.01,51.94,52.0,77200.0,36.1047,36.1256,36.0769,36.1186,77200.0
2011-10-11 11:00:00,52.0,52.02,51.91,52.0,83600.0,36.1186,36.1325,36.0561,36.1186,83600.0
2011-10-11 11:05:00,51.99,52.03,51.93,51.99,158100.0,36.1117,36.1394,36.07,36.1117,158100.0
2011-10-11 11:10:00,51.99,52.01,51.93,51.98,107800.0,36.1117,36.1256,36.07,36.1047,107800.0
2011-10-11 11:15:00,51.97,51.97,51.89,51.91,105800.0,36.0978,36.0978,36.0422,36.0561,105800.0
2011-10-11 11:20:00,51.92,51.92,51.84,51.92,60600.0,36.063,36.063,36.0075,36.063,60600.0
2011-10-11 11:25:00,51.92,51.97,51.89,51.91,63100.0,36.063,36.0978,36.0422,36.0561,63100.0
2011-10-11 11:30:00,51.92,52.02,51.92,51.98,90400.0,36.063,36.1325,36.063,36.1047,90400.0
2011-10-11 11:35:00,51.99,51.99,51.92,51.97,70900.0,36.1117,36.1117,36.063,36.0978,70900.0
2011-10-11 11:40:00,51.96,52.11,51.94,52.08,116900.0,36.0908,36.195,36.0769,36.1742,116900.0
2011-10-11 11:45:00,52.09,52.09,52.0,52.05,110300.0,36.1811,36.1811,36.1186,36.1533,110300.0
2011-10-11 11:50:00,52.04,52.07,51.98,52.02,101900.0,36.1464,36.1672,36.1047,36.1325,101900.0
2011-10-11 11:55:00,52.02,52.04,51.98,51.98,85700.0,36.1325,36.1464,36.1047,36.1047,85700.0
2011-10-11 12:00:00,51.98,52.03,51.94,51.96,64800.0,36.1047,36.1394,36.0769,36.0908,64800.0
2011-10-11 12:05:00,51.95,52.08,51.93,52.05,76000.0,36.0839,36.1742,36.07,36.1533,76000.0
2011-10-11 12:10:00,52.05,52.09,52.01,52.03,63800.0,36.1533,36.1811,36.1256,36.1394,63800.0
2011-10-11 12:15:00,52.03,52.03,51.93,51.96,70700.0,36.1394,36.1394,36.07,36.0908,70700.0
2011-10-11 12:20:00,51.96,51.97,51.89,51.94,73400.0,36.0908,36.0978,36.0422,36.0769,73400.0
2011-10-11 12:25:00,51.94,51.95,51.88,51.92,66900.0,36.0769,36.0839,36.0353,36.063,66900.0
2011-10-11 12:30:00,51.92,51.95,51.81,51.82,107700.0,36.063,36.0839,35.9866,35.9936,107700.0
2011-10-11 12:35:00,51.82,51.87,51.7,51.75,91000.0,35.9936,36.0283,35.9102,35.945,91000.0
2011-10-11 12:40:00,51.75,51.82,51.72,51.76,104200.0,35.945,35.9936,35.9241,35.9519,104200.0
2011-10-11 12:45:00,51.75,51.77,51.65,51.67,91900.0,35.945,35.9589,35.8755,35.8894,91900.0
2011-10-11 12:50:00,51.69,51.79,51.66,51.79,105100.0,35.9033,35.9727,35.8824,35.9727,105100.0
2011-10-11 12:55:00,51.79,51.8,51.72,51.75,165400.0,35.9727,35.9797,35.9241,35.945,165400.0
2011-10-11 13:00:00,51.74,51.8,51.67,51.74,95500.0,35.938,35.9797,35.8894,35.938,95500.0
2011-10-11 13:05:00,51.73,51.77,51.65,51.76,109500.0,35.9311,35.9589,35.8755,35.9519,109500.0
2011-10-11 13:10:00,51.76,51.78,51.61,51.7,99400.0,35.9519,35.9658,35.8477,35.9102,99400.0
2011-10-11 13:15:00,51.7,51.79,51.7,51.72,123100.0,35.9102,35.9727,35.9102,35.9241,123100.0
2011-10-11 13:20:00,51.72,51.78,51.63,51.63,114900.0,35.9241,35.9658,35.8616,35.8616,114900.0
2011-10-11 13:25:00,51.64,51.77,51.6,51.72,95200.0,35.8686,35.9589,35.8408,35.9241,95200.0
2011-10-11 13:30:00,51.73,51.75,51.66,51.68,109400.0,35.9311,35.945,35.8824,35.8963,109400.0
2011-10-11 13:35:00,51.69,51.72,51.63,51.65,87500.0,35.9033,35.9241,35.8616,35.8755,87500.0
2011-10-11 13:40:00,51.64,51.69,51.61,51.68,78200.0,35.8686,35.9033,35.8477,35.8963,78200.0
2011-10-11 13:45:00,51.67,51.77,51.66,51.73,92400.0,35.8894,35.9589,35.8824,35.9311,92400.0
2011-10-11 13:50:00,51.74,51.88,51.73,51.85,172900.0,35.938,36.0353,35.9311,36.0144,172900.0
2011-10-11 13:55:00,51.84,51.89,51.82,51.86,73900.0,36.0075,36.0422,35.9936,36.0214,73900.0
2011-10-11 14:00:00,51.87,51.88,51.8,51.84,70100.0,36.0283,36.0353,35.9797,36.0075,70100.0
2011-10-11 14:05:00,51.84,51.86,51.76,51.79,63000.0,36.0075,36.0214,35.9519,35.9727,63000.0
2011-10-11 14:10:00,51.79,51.86,51.77,51.77,62500.0,35.9727,36.0214,35.9589,35.9589,62500.0
2011-10-11 14:15:00,51.77,51.84,51.74,51.78,56900.0,35.9589,36.0075,35.938,35.9658,56900.0
2011-10-11 14:20:00,51.77,51.84,51.67,51.72,159000.0,35.9589,36.0075,35.8894,35.9241,159000.0
2011-10-11 14:25:00,51.71,51.72,51.6,51.65,163900.0,35.9172,35.9241,35.8408,35.8755,163900.0
2011-10-11 14:30:00,51.65,51.74,51.61,51.65,161000.0,35.8755,35.938,35.8477,35.8755,161000.0
2011-10-11 14:35:00,51.65,51.65,51.53,51.54,95900.0,35.8755,35.8755,35.7922,35.7991,95900.0
2011-10-11 14:40:00,51.54,51.62,51.51,51.6,91700.0,35.7991,35.8547,35.7783,35.8408,91700.0
2011-10-11 14:45:00,51.6,51.62,51.52,51.56,72100.0,35.8408,35.8547,35.7852,35.813,72100.0
2011-10-11 14:50:00,51.56,51.63,51.55,51.6,57200.0,35.813,35.8616,35.806,35.8408,57200.0
2011-10-11 14:55:00,51.6,51.68,51.6,51.66,183400.0,35.8408,35.8963,35.8408,35.8824,183400.0
2011-10-11 15:00:00,51.67,51.71,51.6,51.64,256400.0,35.8894,35.9172,35.8408,35.8686,256400.0
2011-10-11 15:05:00,51.65,51.8,51.6,51.76,150100.0,35.8755,35.9797,35.8408,35.9519,150100.0
2011-10-11 15:10:00,51.76,51.79,51.68,51.76,107900.0,35.9519,35.9727,35.8963,35.9519,107900.0
2011-10-11 15:15:00,51.75,51.8,51.66,51.7,133700.0,35.945,35.9797,35.8824,35.9102,133700.0
2011-10-11 15:20:00,51.69,51.71,51.62,51.64,124800.0,35.9033,35.9172,35.8547,35.8686,124800.0
2011-10-11 15:25:00,51.66,51.75,51.58,51.59,156100.0,35.8824,35.945,35.8269,35.8338,156100.0
2011-10-11 15:30:00,51.59,51.78,51.57,51.76,161300.0,35.8338,35.9658,35.8199,35.9519,161300.0
2011-10-11 15:35:00,51.76,51.8,51.65,51.71,239500.0,35.9519,35.9797,35.8755,35.9172,239500.0
2011-10-11 15:40:00,51.72,51.79,51.67,51.71,225200.0,35.9241,35.9727,35.8894,35.9172,225200.0
2011-10-11 15:45:00,51.72,51.78,51.66,51.68,377900.0,35.9241,35.9658,35.8824,35.8963,377900.0
2011-10-11 15:50:00,51.68,51.73,51.65,51.67,213500.0,35.8963,35.9311,35.8755,35.8894,213500.0
2011-10-11 15:55:00,51.67,51.7,51.61,51.65,357400.0,35.8894,35.9102,35.8477,35.8755,357400.0
2011-10-12 09:30:00,52.33,52.63,52.28,52.41,411800.0,36.3478,36.5562,36.3131,36.4034,411800.0
2011-10-12 09:35:00,52.41,52.43,52.11,52.29,218800.0,36.4034,36.4173,36.195,36.32,218800.0
2011-10-12 09:40:00,52.3,52.61,52.28,52.61,219600.0,36.327,36.5423,36.3131,36.5423,219600.0
2011-10-12 09:45:00,52.6,52.65,52.54,52.56,244700.0,36.5354,36.5701,36.4937,36.5076,244700.0
2011-10-12 09:50:00,52.56,52.84,52.54,52.84,338100.0,36.5076,36.7021,36.4937,36.7021,338100.0
2011-10-12 09:55:00,52.83,52.86,52.48,52.53,208700.0,36.6951,36.716,36.452,36.4867,208700.0
2011-10-12 10:00:00,52.54,52.54,52.28,52.35,450300.0,36.4937,36.4937,36.3131,36.3617,450300.0
2011-10-12 10:05:00,52.34,52.63,52.34,52.63,184700.0,36.3548,36.5562,36.3548,36.5562,184700.0
2011-10-12 10:10:00,52.61,52.71,52.56,52.63,129200.0,36.5423,36.6118,36.5076,36.5562,129200.0
2011-10-12 10:15:00,52.62,52.79,52.6,52.74,109800.0,36.5493,36.6673,36.5354,36.6326,109800.0
2011-10-12 10:20:00,52.73,52.8,52.69,52.7,552900.0,36.6257,36.6743,36.5979,36.6048,552900.0
2011-10-12 10:25:00,52.7,52.8,52.68,52.77,106700.0,36.6048,36.6743,36.5909,36.6534,106700.0
2011-10-12 10:30:00,52.77,52.89,52.75,52.81,160800.0,36.6534,36.7368,36.6395,36.6812,160800.0
2011-10-12 10:35:00,52.79,52.94,52.79,52.84,106500.0,36.6673,36.7715,36.6673,36.7021,106500.0
2011-10-12 10:40:00,52.85,52.86,52.77,52.81,63200.0,36.709,36.716,36.6534,36.6812,63200.0
2011-10-12 10:45:00,52.8,52.8,52.63,52.64,78700.0,36.6743,36.6743,36.5562,36.5631,78700.0
2011-10-12 10:50:00,52.64,52.65,52.46,52.47,146300.0,36.5631,36.5701,36.4381,36.4451,146300.0
2011-10-12 10:55:00,52.48,52.53,52.37,52.37,117900.0,36.452,36.4867,36.3756,36.3756,117900.0
2011-10-12 11:00:00,52.36,52.45,52.36,52.44,85100.0,36.3687,36.4312,36.3687,36.4242,85100.0
2011-10-12 11:05:00,52.43,52.47,52.38,52.47,71900.0,36.4173,36.4451,36.3826,36.4451,71900.0
2011-10-12 11:10:00,52.47,52.5,52.4,52.49,52000.0,36.4451,36.4659,36.3964,36.459,52000.0
2011-10-12 11:15:00,52.48,52.54,52.48,52.51,41700.0,36.452,36.4937,36.452,36.4728,41700.0
2011-10-12 11:20:00,52.51,52.58,52.48,52.49,82500.0,36.4728,36.5215,36.452,36.459,82500.0
2011-10-12 11:25:00,52.48,52.62,52.48,52.52,59500.0,36.452,36.5493,36.452,36.4798,59500.0
2011-10-12 11:30:00,52.52,52.58,52.5,52.53,51400.0,36.4798,36.5215,36.4659,36.4867,51400.0
2011-10-12 11:35:00,52.53,52.58,52.5,52.57,60500.0,36.4867,36.5215,36.4659,36.5145,60500.0
2011-10-12 11:40:00,52.57,52.68,52.55,52.66,136500.0,36.5145,36.5909,36.5006,36.577,136500.0
2011-10-12 11:45:00,52.65,52.66,52.52,52.54,44100.0,36.5701,36.577,36.4798,36.4937,44100.0
2011-10-12 11:50:00,52.54,52.55,52.45,52.53,45500.0,36.4937,36.5006,36.4312,36.4867,45500.0
2011-10-12 11:55:00,52.52,52.57,52.44,52.5,83400.0,36.4798,36.5145,36.4242,36.4659,83400.0
2011-10-12 12:00:00,52.5,52.56,52.49,52.55,40000.0,36.4659,36.5076,36.459,36.5006,40000.0
2011-10-12 12:05:00,52.55,52.55,52.45,52.47,59700.0,36.5006,36.5006,36.4312,36.4451,59700.0
2011-10-12 12:10:00,52.48,52.52,52.42,52.49,67000.0,36.452,36.4798,36.4103,36.459,67000.0
2011-10-12 12:15:00,52.51,52.51,52.45,52.46,45600.0,36.4728,36.4728,36.4312,36.4381,45600.0
2011-10-12 12:20:00,52.46,52.48,52.35,52.35,137800.0,36.4381,36.452,36.3617,36.3617,137800.0
2011-10-12 12:25:00,52.35,52.37,52.28,52.37,118600.0,36.3617,36.3756,36.3131,36.3756,118600.0
2011-10-12 12:30:00,52.37,52.46,52.37,52.4,68800.0,36.3756,36.4381,36.3756,36.3964,68800.0
2011-10-12 12:35:00,52.4,52.44,52.3,52.3,81800.0,36.3964,36.4242,36.327,36.327,81800.0
2011-10-12 12:40:00,52.3,52.33,52.27,52.28,57700.0,36.327,36.3478,36.3061,36.3131,57700.0
2011-10-12 12:45:00,52.29,52.33,52.26,52.28,34500.0,36.32,36.3478,36.2992,36.3131,34500.0
2011-10-12 12:50:00,52.28,52.45,52.25,52.45,114800.0,36.3131,36.4312,36.2923,36.4312,114800.0
2011-10-12 12:55:00,52.45,52.46,52.41,52.42,50300.0,36.4312,36.4381,36.4034,36.4103,50300.0
2011-10-12 13:00:00,52.41,52.62,52.41,52.61,118500.0,36.4034,36.5493,36.4034,36.5423,118500.0
2011-10-12 13:05:00,52.61,52.65,52.57,52.59,77800.0,36.5423,36.5701,36.5145,36.5284,77800.0
2011-10-12 13:10:00,52.59,52.66,52.59,52.6,59200.0,36.5284,36.577,36.5284,36.5354,59200.0
2011-10-12 13:15:00,52.6,52.62,52.56,52.59,35700.0,36.5354,36.5493,36.5076,36.5284,35700.0
2011-10-12 13:20:00,52.59,52.62,52.53,52.53,68200.0,36.5284,36.5493,36.4867,36.4867,68200.0
2011-10-12 13:25:00,52.54,52.57,52.52,52.52,39800.0,36.4937,36.5145,36.4798,36.4798,39800.0
2011-10-12 13:30:00,52.52,52.58,52.47,52.47,164400.0,36.4798,36.5215,36.4451,36.4451,164400.0
2011-10-12 13:35:00,52.47,52.55,52.46,52.53,70600.0,36.4451,36.5006,36.4381,36.4867,70600.0
2011-10-12 13:40:00,52.53,52.58,52.48,52.5,49600.0,36.4867,36.5215,36.452,36.4659,49600.0
2011-10-12 13:45:00,52.49,52.51,52.39,52.43,42000.0,36.459,36.4728,36.3895,36.4173,42000.0
2011-10-12 13:50:00,52.43,52.45,52.37,52.39,50600.0,36.4173,36.4312,36.3756,36.3895,50600.0
2011-10-12 13:55:00,52.4,52.49,52.39,52.44,49600.0,36.3964,36.459,36.3895,36.4242,49600.0
2011-10-12 14:00:00,52.44,52.57,52.42,52.53,136900.0,36.4242,36.5145,36.4103,36.4867,136900.0
2011-10-12 14:05:00,52.53,52.66,52.53,52.65,131500.0,36.4867,36.577,36.4867,36.5701,131500.0
2011-10-12 14:10:00,52.65,52.66,52.58,52.6,152400.0,36.5701,36.577,36.5215,36.5354,152400.0
2011-10-12 14:15:00,52.61,52.62,52.51,52.57,50500.0,36.5423,36.5493,36.4728,36.5145,50500.0
2011-10-12 14:20:00,52.57,52.57,52.49,52.55,50400.0,36.5145,36.5145,36.459,36.5006,50400.0
2011-10-12 14:25:00,52.55,52.58,52.45,52.55,104300.0,36.5006,36.5215,36.4312,36.5006,104300.0
2011-10-12 14:30:00,52.55,52.69,52.54,52.64,190300.0,36.5006,36.5979,36.4937,36.5631,190300.0
2011-10-12 14:35:00,52.63,52.64,52.53,52.58,93300.0,36.5562,36.5631,36.4867,36.5215,93300.0
2011-10-12 14:40:00,52.58,52.64,52.48,52.51,84800.0,36.5215,36.5631,36.452,36.4728,84800.0
2011-10-12 14:45:00,52.5,52.54,52.39,52.48,101700.0,36.4659,36.4937,36.3895,36.452,101700.0
2011-10-12 14:50:00,52.48,52.51,52.4,52.42,113700.0,36.452,36.4728,36.3964,36.4103,113700.0
2011-10-12 14:55:00,52.42,52.46,52.29,52.36,206100.0,36.4103,36.4381,36.32,36.3687,206100.0
2011-10-12 15:00:00,52.37,52.45,52.33,52.39,123800.0,36.3756,36.4312,36.3478,36.3895,123800.0
2011-10-12 15:05:00,52.39,52.46,52.3,52.36,148800.0,36.3895,36.4381,36.327,36.3687,148800.0
2011-10-12 15:10:00,52.35,52.43,52.27,52.33,207200.0,36.3617,36.4173,36.3061,36.3478,207200.0
2011-10-12 15:15:00,52.33,52.33,52.19,52.23,194400.0,36.3478,36.3478,36.2506,36.2784,194400.0
2011-10-12 15:20:00,52.23,52.3,52.19,52.27,144600.0,36.2784,36.327,36.2506,36.3061,144600.0
2011-10-12 15:25:00,52.28,52.44,52.2,52.4,161300.0,36.3131,36.4242,36.2575,36.3964,161300.0
2011-10-12 15:30:00,52.4,52.48,52.32,52.37,154300.0,36.3964,36.452,36.3409,36.3756,154300.0
2011-10-12 15:35:00,52.36,52.5,52.27,52.44,185900.0,36.3687,36.4659,36.3061,36.4242,185900.0
2011-10-12 15:40:00,52.45,52.55,52.42,52.48,242600.0,36.4312,36.5006,36.4103,36.452,242600.0
2011-10-12 15:45:00,52.48,52.5,52.12,52.14,343800.0,36.452,36.4659,36.202,36.2159,343800.0
2011-10-12 15:50:00,52.15,52.28,52.06,52.12,346600.0,36.2228,36.3131,36.1603,36.202,346600.0
2011-10-12 15:55:00,52.12,52.22,52.02,52.04,459100.0,36.202,36.2714,36.1325,36.1464,459100.0
2011-10-13 09:30:00,51.94,52.44,51.9,52.43,307200.0,36.0769,36.4242,36.0491,36.4173,307200.0
2011-10-13 09:35:00,52.4,52.45,52.22,52.3,87600.0,36.3964,36.4312,36.2714,36.327,87600.0
2011-10-13 09:40:00,52.28,52.28,52.15,52.21,212300.0,36.3131,36.3131,36.2228,36.2645,212300.0
2011-10-13 09:45:00,52.2,52.36,52.18,52.35,361000.0,36.2575,36.3687,36.2436,36.3617,361000.0
2011-10-13 09:50:00,52.36,52.41,52.29,52.34,158000.0,36.3687,36.4034,36.32,36.3548,158000.0
2011-10-13 09:55:00,52.33,52.34,52.26,52.28,95100.0,36.3478,36.3548,36.2992,36.3131,95100.0
2011-10-13 10:00:00,52.27,52.46,52.13,52.28,236400.0,36.3061,36.4381,36.2089,36.3131,236400.0
2011-10-13 10:05:00,52.29,52.42,52.22,52.36,128400.0,36.32,36.4103,36.2714,36.3687,128400.0
2011-10-13 10:10:00,52.37,52.47,52.31,52.33,118900.0,36.3756,36.4451,36.3339,36.3478,118900.0
2011-10-13 10:15:00,52.33,52.36,52.15,52.16,151000.0,36.3478,36.3687,36.2228,36.2297,151000.0
2011-10-13 10:20:00,52.15,52.2,52.07,52.19,157000.0,36.2228,36.2575,36.1672,36.2506,157000.0
2011-10-13 10:25:00,52.2,52.29,52.16,52.2,76900.0,36.2575,36.32,36.2297,36.2575,76900.0
2011-10-13 10:30:00,52.2,52.43,52.19,52.41,115700.0,36.2575,36.4173,36.2506,36.4034,115700.0
2011-10-13 10:35:00,52.41,52.48,52.35,52.37,102100.0,36.4034,36.452,36.3617,36.3756,102100.0
2011-10-13 10:40:00,52.37,52.41,52.19,52.19,74400.0,36.3756,36.4034,36.2506,36.2506,74400.0
2011-10-13 10:45:00,52.19,52.2,52.07,52.07,87500.0,36.2506,36.2575,36.1672,36.1672,87500.0
2011-10-13 10:50:00,52.09,52.18,52.06,52.08,59700.0,36.1811,36.2436,36.1603,36.1742,59700.0
2011-10-13 10:55:00,52.09,52.14,51.98,51.99,120700.0,36.1811,36.2159,36.1047,36.1117,120700.0
2011-10-13 11:00:00,52.0,52.17,51.97,52.17,136600.0,36.1186,36.2367,36.0978,36.2367,136600.0
2011-10-13 11:05:00,52.17,52.18,52.04,52.04,47900.0,36.2367,36.2436,36.1464,36.1464,47900.0
2011-10-13 11:10:00,52.05,52.21,52.04,52.09,60900.0,36.1533,36.2645,36.1464,36.1811,60900.0
2011-10-13 11:15:00,52.09,52.14,51.9,51.93,79400.0,36.1811,36.2159,36.0491,36.07,79400.0
2011-10-13 11:20:00,51.93,52.15,51.93,52.13,54800.0,36.07,36.2228,36.07,36.2089,54800.0
2011-10-13 11:25:00,52.12,52.16,52.06,52.06,40200.0,36.202,36.2297,36.1603,36.1603,40200.0
2011-10-13 11:30:00,52.06,52.19,52.04,52.13,70400.0,36.1603,36.2506,36.1464,36.2089,70400.0
2011-10-13 11:35:00,52.14,52.21,52.11,52.15,53000.0,36.2159,36.2645,36.195,36.2228,53000.0
2011-10-13 11:40:00,52.16,52.23,52.15,52.23,54200.0,36.2297,36.2784,36.2228,36.2784,54200.0
2011-10-13 11:45:00,52.23,52.55,52.23,52.32,571300.0,36.2784,36.5006,36.2784,36.3409,571300.0
2011-10-13 11:50:00,52.33,52.45,52.23,52.23,126800.0,36.3478,36.4312,36.2784,36.2784,126800.0
2011-10-13 11:55:00,52.23,52.29,52.2,52.24,77900.0,36.2784,36.32,36.2575,36.2853,77900.0
2011-10-13 12:00:00,52.23,52.33,52.2,52.33,45900.0,36.2784,36.3478,36.2575,36.3478,45900.0
2011-10-13 12:05:00,52.33,52.33,52.18,52.2,88700.0,36.3478,36.3478,36.2436,36.2575,88700.0
2011-10-13 12:10:00,52.21,52.23,52.13,52.13,79500.0,36.2645,36.2784,36.2089,36.2089,79500.0
2011-10-13 12:15:00,52.13,52.18,52.11,52.12,34400.0,36.2089,36.2436,36.195,36.202,34400.0
2011-10-13 12:20:00,52.12,52.22,52.12,52.17,32700.0,36.202,36.2714,36.202,36.2367,32700.0
2011-10-13 12:25:00,52.17,52.22,52.1,52.1,32600.0,36.2367,36.2714,36.1881,36.1881,32600.0
2011-10-13 12:30:00,52.1,52.16,52.07,52.09,60200.0,36.1881,36.2297,36.1672,36.1811,60200.0
2011-10-13 12:35:00,52.1,52.23,52.08,52.23,66400.0,36.1881,36.2784,36.1742,36.2784,66400.0
2011-10-13 12:40:00,52.23,52.28,52.21,52.28,68100.0,36.2784,36.3131,36.2645,36.3131,68100.0
2011-10-13 12:45:00,52.28,52.36,52.28,52.3,86000.0,36.3131,36.3687,36.3131,36.327,86000.0
2011-10-13 12:50:00,52.31,52.37,52.31,52.36,61600.0,36.3339,36.3756,36.3339,36.3687,61600.0
2011-10-13 12:55:00,52.36,52.5,52.35,52.45,134900.0,36.3687,36.4659,36.3617,36.4312,134900.0
2011-10-13 13:00:00,52.45,52.46,52.35,52.39,109400.0,36.4312,36.4381,36.3617,36.3895,109400.0
2011-10-13 13:05:00,52.38,52.52,52.33,52.46,101200.0,36.3826,36.4798,36.3478,36.4381,101200.0
2011-10-13 13:10:00,52.47,52.57,52.47,52.54,77200.0,36.4451,36.5145,36.4451,36.4937,77200.0
2011-10-13 13:15:00,52.53,52.56,52.5,52.54,73800.0,36.4867,36.5076,36.4659,36.4937,73800.0
2011-10-13 13:20:00,52.55,52.56,52.49,52.51,50300.0,36.5006,36.5076,36.459,36.4728,50300.0
2011-10-13 13:25:00,52.5,52.67,52.5,52.67,112800.0,36.4659,36.584,36.4659,36.584,112800.0
2011-10-13 13:30:00,52.65,52.7,52.61,52.65,110000.0,36.5701,36.6048,36.5423,36.5701,110000.0
2011-10-13 13:35:00,52.66,52.68,52.6,52.62,65700.0,36.577,36.5909,36.5354,36.5493,65700.0
2011-10-13 13:40:00,52.61,52.62,52.51,52.59,86600.0,36.5423,36.5493,36.4728,36.5284,86600.0
2011-10-13 13:45:00,52.58,52.65,52.56,52.64,107600.0,36.5215,36.5701,36.5076,36.5631,107600.0
2011-10-13 13:50:00,52.64,52.69,52.6,52.62,73500.0,36.5631,36.5979,36.5354,36.5493,73500.0
2011-10-13 13:55:00,52.62,52.66,52.58,52.62,69100.0,36.5493,36.577,36.5215,36.5493,69100.0
2011-10-13 14:00:00,52.62,52.65,52.54,52.63,67200.0,36.5493,36.5701,36.4937,36.5562,67200.0
2011-10-13 14:05:00,52.61,52.75,52.6,52.73,93100.0,36.5423,36.6395,36.5354,36.6257,93100.0
2011-10-13 14:10:00,52.73,52.75,52.68,52.73,66200.0,36.6257,36.6395,36.5909,36.6257,66200.0
2011-10-13 14:15:00,52.72,52.8,52.69,52.8,191200.0,36.6187,36.6743,36.5979,36.6743,191200.0
2011-10-13 14:20:00,52.81,52.9,52.79,52.79,132000.0,36.6812,36.7437,36.6673,36.6673,132000.0
2011-10-13 14:25:00,52.8,52.87,52.73,52.86,116100.0,36.6743,36.7229,36.6257,36.716,116100.0
2011-10-13 14:30:00,52.86,52.95,52.84,52.9,99300.0,36.716,36.7785,36.7021,36.7437,99300.0
2011-10-13 14:35:00,52.9,52.94,52.83,52.85,79700.0,36.7437,36.7715,36.6951,36.709,79700.0
2011-10-13 14:40:00,52.86,52.92,52.79,52.9,96900.0,36.716,36.7576,36.6673,36.7437,96900.0
2011-10-13 14:45:00,52.9,53.06,52.85,53.02,239900.0,36.7437,36.8549,36.709,36.8271,239900.0
2011-10-13 14:50:00,53.03,53.05,52.94,53.03,177000.0,36.834,36.8479,36.7715,36.834,177000.0
2011-10-13 14:55:00,53.02,53.04,52.96,52.97,157700.0,36.8271,36.841,36.7854,36.7924,157700.0
2011-10-13 15:00:00,52.97,53.08,52.96,53.02,236400.0,36.7924,36.8688,36.7854,36.8271,236400.0
2011-10-13 15:05:00,53.02,53.18,53.02,53.17,215500.0,36.8271,36.9382,36.8271,36.9313,215500.0
2011-10-13 15:10:00,53.16,53.17,53.04,53.13,161500.0,36.9243,36.9313,36.841,36.9035,161500.0
2011-10-13 15:15:00,53.13,53.24,53.12,53.23,191500.0,36.9035,36.9799,36.8965,36.973,191500.0
2011-10-13 15:20:00,53.23,53.24,53.04,53.04,183100.0,36.973,36.9799,36.841,36.841,183100.0
2011-10-13 15:25:00,53.04,53.13,53.02,53.11,262800.0,36.841,36.9035,36.8271,36.8896,262800.0
2011-10-13 15:30:00,53.11,53.19,53.01,53.11,301600.0,36.8896,36.9452,36.8201,36.8896,301600.0
2011-10-13 15:35:00,53.11,53.2,53.08,53.11,214600.0,36.8896,36.9521,36.8688,36.8896,214600.0
2011-10-13 15:40:00,53.12,53.25,53.1,53.21,316500.0,36.8965,36.9868,36.8827,36.9591,316500.0
2011-10-13 15:45:00,53.2,53.3,53.15,53.25,385600.0,36.9521,37.0216,36.9174,36.9868,385600.0
2011-10-13 15:50:00,53.27,53.3,53.17,53.27,362100.0,37.0007,37.0216,36.9313,37.0007,362100.0
2011-10-13 15:55:00,53.27,53.41,53.25,53.35,854200.0,37.0007,37.098,36.9868,37.0563,854200.0
2011-10-14 09:30:00,54.16,54.74,54.01,54.71,1013000.0,37.6189,38.0218,37.5147,38.0009,1013000.0
2011-10-14 09:35:00,54.71,54.96,54.63,54.89,777800.0,38.0009,38.1746,37.9454,38.126,777800.0
2011-10-14 09:40:00,54.89,54.9,54.38,54.53,275100.0,38.126,38.1329,37.7717,37.8759,275100.0
2011-10-14 09:45:00,54.52,54.71,54.4,54.71,284900.0,37.869,38.0009,37.7856,38.0009,284900.0
2011-10-14 09:50:00,54.71,54.78,54.61,54.77,382100.0,38.0009,38.0496,37.9315,38.0426,382100.0
2011-10-14 09:55:00,54.77,54.94,54.73,54.8,590100.0,38.0426,38.1607,38.0148,38.0635,590100.0
2011-10-14 10:00:00,54.8,54.83,54.66,54.83,429000.0,38.0635,38.0843,37.9662,38.0843,429000.0
2011-10-14 10:05:00,54.83,54.86,54.67,54.68,264600.0,38.0843,38.1051,37.9732,37.9801,264600.0
2011-10-14 10:10:00,54.68,54.72,54.6,54.6,251800.0,37.9801,38.0079,37.9245,37.9245,251800.0
2011-10-14 10:15:00,54.6,54.61,54.48,54.59,278800.0,37.9245,37.9315,37.8412,37.9176,278800.0
2011-10-14 10:20:00,54.6,54.66,54.4,54.41,247100.0,37.9245,37.9662,37.7856,37.7926,247100.0
2011-10-14 10:25:00,54.42,54.43,54.2,54.23,146700.0,37.7995,37.8065,37.6467,37.6675,146700.0
2011-10-14 10:30:00,54.22,54.34,54.21,54.33,161000.0,37.6606,37.7439,37.6536,37.737,161000.0
2011-10-14 10:35:00,54.33,54.33,54.2,54.21,206800.0,37.737,37.737,37.6467,37.6536,206800.0
2011-10-14 10:40:00,54.21,54.36,54.15,54.35,188200.0,37.6536,37.7578,37.612,37.7509,188200.0
2011-10-14 10:45:00,54.35,54.4,54.3,54.31,158300.0,37.7509,37.7856,37.7162,37.7231,158300.0
2011-10-14 10:50:00,54.31,54.37,54.19,54.25,128200.0,37.7231,37.7648,37.6398,37.6814,128200.0
2011-10-14 10:55:00,54.26,54.39,54.24,54.36,90700.0,37.6884,37.7787,37.6745,37.7578,90700.0
2011-10-14 11:00:00,54.36,54.51,54.34,54.51,257300.0,37.7578,37.862,37.7439,37.862,257300.0
2011-10-14 11:05:00,54.5,54.52,54.35,54.36,180200.0,37.8551,37.869,37.7509,37.7578,180200.0
2011-10-14 11:10:00,54.35,54.36,54.26,54.33,101300.0,37.7509,37.7578,37.6884,37.737,101300.0
2011-10-14 11:15:00,54.33,54.36,54.3,54.36,63100.0,37.737,37.7578,37.7162,37.7578,63100.0
2011-10-14 11:20:00,54.35,54.35,54.17,54.18,133600.0,37.7509,37.7509,37.6259,37.6328,133600.0
2011-10-14 11:25:00,54.17,54.18,54.02,54.05,193400.0,37.6259,37.6328,37.5217,37.5425,193400.0
2011-10-14 11:30:00,54.05,54.14,54.0,54.04,335900.0,37.5425,37.605,37.5078,37.5356,335900.0
2011-10-14 11:35:00,54.04,54.14,54.03,54.05,98800.0,37.5356,37.605,37.5286,37.5425,98800.0
2011-10-14 11:40:00,54.05,54.13,54.03,54.11,90700.0,37.5425,37.5981,37.5286,37.5842,90700.0
2011-10-14 11:45:00,54.11,54.18,54.1,54.12,55500.0,37.5842,37.6328,37.5772,37.5911,55500.0
2011-10-14 11:50:00,54.11,54.13,54.02,54.03,66800.0,37.5842,37.5981,37.5217,37.5286,66800.0
2011-10-14 11:55:00,54.04,54.15,54.04,54.05,101500.0,37.5356,37.612,37.5356,37.5425,101500.0
2011-10-14 12:00:00,54.05,54.05,53.93,53.96,100600.0,37.5425,37.5425,37.4592,37.48,100600.0
2011-10-14 12:05:00,53.97,53.97,53.86,53.91,73100.0,37.4869,37.4869,37.4105,37.4453,73100.0
2011-10-14 12:10:00,53.92,53.98,53.89,53.91,46900.0,37.4522,37.4939,37.4314,37.4453,46900.0
2011-10-14 12:15:00,53.91,53.93,53.85,53.85,42000.0,37.4453,37.4592,37.4036,37.4036,42000.0
2011-10-14 12:20:00,53.85,53.95,53.85,53.91,42700.0,37.4036,37.4731,37.4036,37.4453,42700.0
2011-10-14 12:25:00,53.9,53.91,53.84,53.89,53800.0,37.4383,37.4453,37.3967,37.4314,53800.0
2011-10-14 12:30:00,53.89,54.0,53.87,53.99,80300.0,37.4314,37.5078,37.4175,37.5008,80300.0
2011-10-14 12:35:00,54.0,54.1,53.98,54.08,105400.0,37.5078,37.5772,37.4939,37.5634,105400.0
2011-10-14 12:40:00,54.08,54.12,54.03,54.06,86400.0,37.5634,37.5911,37.5286,37.5495,86400.0
2011-10-14 12:45:00,54.06,54.14,54.03,54.03,84700.0,37.5495,37.605,37.5286,37.5286,84700.0
2011-10-14 12:50:00,54.03,54.06,53.97,53.97,64400.0,37.5286,37.5495,37.4869,37.4869,64400.0
2011-10-14 12:55:00,53.97,53.97,53.91,53.95,59800.0,37.4869,37.4869,37.4453,37.4731,59800.0
2011-10-14 13:00:00,53.94,54.07,53.94,54.07,92200.0,37.4661,37.5564,37.4661,37.5564,92200.0
2011-10-14 13:05:00,54.06,54.12,54.04,54.08,81500.0,37.5495,37.5911,37.5356,37.5634,81500.0
2011-10-14 13:10:00,54.08,54.15,54.05,54.15,132400.0,37.5634,37.612,37.5425,37.612,132400.0
2011-10-14 13:15:00,54.15,54.22,54.13,54.22,84400.0,37.612,37.6606,37.5981,37.6606,84400.0
2011-10-14 13:20:00,54.21,54.26,54.2,54.26,87600.0,37.6536,37.6884,37.6467,37.6884,87600.0
2011-10-14 13:25:00,54.26,54.38,54.24,54.36,263100.0,37.6884,37.7717,37.6745,37.7578,263100.0
2011-10-14 13:30:00,54.36,54.4,54.34,54.38,140600.0,37.7578,37.7856,37.7439,37.7717,140600.0
2011-10-14 13:35:00,54.39,54.39,54.33,54.36,76500.0,37.7787,37.7787,37.737,37.7578,76500.0
2011-10-14 13:40:00,54.35,54.44,54.35,54.44,78100.0,37.7509,37.8134,37.7509,37.8134,78100.0
2011-10-14 13:45:00,54.43,54.54,54.43,54.54,191300.0,37.8065,37.8829,37.8065,37.8829,191300.0
2011-10-14 13:50:00,54.54,54.61,54.5,54.59,129500.0,37.8829,37.9315,37.8551,37.9176,129500.0
2011-10-14 13:55:00,54.61,54.66,54.57,54.58,114200.0,37.9315,37.9662,37.9037,37.9106,114200.0
2011-10-14 14:00:00,54.58,54.58,54.54,54.55,79400.0,37.9106,37.9106,37.8829,37.8898,79400.0
2011-10-14 14:05:00,54.56,54.58,54.54,54.54,106600.0,37.8968,37.9106,37.8829,37.8829,106600.0
2011-10-14 14:10:00,54.55,54.56,54.5,54.52,101500.0,37.8898,37.8968,37.8551,37.869,101500.0
2011-10-14 14:15:00,54.51,54.58,54.5,54.55,76800.0,37.862,37.9106,37.8551,37.8898,76800.0
2011-10-14 14:20:00,54.55,54.6,54.55,54.59,67600.0,37.8898,37.9245,37.8898,37.9176,67600.0
2011-10-14 14:25:00,54.58,54.62,54.55,54.57,82200.0,37.9106,37.9384,37.8898,37.9037,82200.0
2011-10-14 14:30:00,54.57,54.58,54.54,54.54,109400.0,37.9037,37.9106,37.8829,37.8829,109400.0
2011-10-14 14:35:00,54.55,54.6,54.54,54.57,61100.0,37.8898,37.9245,37.8829,37.9037,61100.0
2011-10-14 14:40:00,54.56,54.6,54.54,54.58,74800.0,37.8968,37.9245,37.8829,37.9106,74800.0
2011-10-14 14:45:00,54.58,54.6,54.55,54.58,59400.0,37.9106,37.9245,37.8898,37.9106,59400.0
2011-10-14 14:50:00,54.57,54.65,54.55,54.6,118500.0,37.9037,37.9593,37.8898,37.9245,118500.0
2011-10-14 14:55:00,54.61,54.78,54.6,54.77,140500.0,37.9315,38.0496,37.9245,38.0426,140500.0
2011-10-14 15:00:00,54.77,54.78,54.72,54.76,131300.0,38.0426,38.0496,38.0079,38.0357,131300.0
2011-10-14 15:05:00,54.76,54.81,54.75,54.76,132200.0,38.0357,38.0704,38.0287,38.0357,132200.0
2011-10-14 15:10:00,54.76,54.79,54.72,54.76,122200.0,38.0357,38.0565,38.0079,38.0357,122200.0
2011-10-14 15:15:00,54.76,54.85,54.75,54.82,125400.0,38.0357,38.0982,38.0287,38.0773,125400.0
2011-10-14 15:20:00,54.82,54.93,54.82,54.85,230600.0,38.0773,38.1538,38.0773,38.0982,230600.0
2011-10-14 15:25:00,54.85,54.91,54.83,54.9,139700.0,38.0982,38.1399,38.0843,38.1329,139700.0
2011-10-14 15:30:00,54.9,55.0,54.87,54.99,291700.0,38.1329,38.2024,38.1121,38.1954,291700.0
2011-10-14 15:35:00,54.99,55.03,54.91,54.91,541900.0,38.1954,38.2232,38.1399,38.1399,541900.0
2011-10-14 15:40:00,54.91,54.93,54.75,54.76,314500.0,38.1399,38.1538,38.0287,38.0357,314500.0
2011-10-14 15:45:00,54.77,54.82,54.68,54.75,344100.0,38.0426,38.0773,37.9801,38.0287,344100.0
2011-10-14 15:50:00,54.75,54.78,54.69,54.75,308400.0,38.0287,38.0496,37.9871,38.0287,308400.0
2011-10-14 15:55:00,54.76,55.0,54.75,54.99,738800.0,38.0357,38.2024,38.0287,38.1954,738800.0
2011-10-17 09:30:00,54.7,54.9,54.66,54.7,426700.0,37.994,38.1329,37.9662,37.994,426700.0
2011-10-17 09:35:00,54.7,54.9,54.67,54.79,253900.0,37.994,38.1329,37.9732,38.0565,253900.0
2011-10-17 09:40:00,54.78,54.78,54.4,54.6,203400.0,38.0496,38.0496,37.7856,37.9245,203400.0
2011-10-17 09:45:00,54.6,54.62,54.47,54.49,95500.0,37.9245,37.9384,37.8342,37.8481,95500.0
2011-10-17 09:50:00,54.48,54.53,54.32,54.36,162800.0,37.8412,37.8759,37.7301,37.7578,162800.0
2011-10-17 09:55:00,54.36,54.36,54.18,54.23,139900.0,37.7578,37.7578,37.6328,37.6675,139900.0
2011-10-17 10:00:00,54.23,54.26,54.17,54.21,215300.0,37.6675,37.6884,37.6259,37.6536,215300.0
2011-10-17 10:05:00,54.2,54.22,54.09,54.1,242800.0,37.6467,37.6606,37.5703,37.5772,242800.0
2011-10-17 10:10:00,54.1,54.18,54.06,54.09,206000.0,37.5772,37.6328,37.5495,37.5703,206000.0
2011-10-17 10:15:00,54.09,54.1,53.95,54.05,159000.0,37.5703,37.5772,37.4731,37.5425,159000.0
2011-10-17 10:20:00,54.06,54.07,53.8,53.87,228600.0,37.5495,37.5564,37.3689,37.4175,228600.0
2011-10-17 10:25:00,53.87,53.89,53.72,53.85,154300.0,37.4175,37.4314,37.3133,37.4036,154300.0
2011-10-17 10:30:00,53.85,54.09,53.84,54.04,145600.0,37.4036,37.5703,37.3967,37.5356,145600.0
2011-10-17 10:35:00,54.03,54.05,53.97,53.97,128900.0,37.5286,37.5425,37.4869,37.4869,128900.0
2011-10-17 10:40:00,53.97,54.02,53.83,53.83,141600.0,37.4869,37.5217,37.3897,37.3897,141600.0
2011-10-17 10:45:00,53.82,53.97,53.8,53.82,107800.0,37.3828,37.4869,37.3689,37.3828,107800.0
2011-10-17 10:50:00,53.83,53.85,53.72,53.82,158500.0,37.3897,37.4036,37.3133,37.3828,158500.0
2011-10-17 10:55:00,53.82,53.86,53.74,53.84,125700.0,37.3828,37.4105,37.3272,37.3967,125700.0
2011-10-17 11:00:00,53.84,53.96,53.84,53.92,87500.0,37.3967,37.48,37.3967,37.4522,87500.0
2011-10-17 11:05:00,53.93,54.09,53.93,54.07,82500.0,37.4592,37.5703,37.4592,37.5564,82500.0
2011-10-17 11:10:00,54.06,54.11,54.01,54.11,93600.0,37.5495,37.5842,37.5147,37.5842,93600.0
2011-10-17 11:15:00,54.1,54.17,54.09,54.11,89300.0,37.5772,37.6259,37.5703,37.5842,89300.0
2011-10-17 11:20:00,54.12,54.21,54.11,54.19,89100.0,37.5911,37.6536,37.5842,37.6398,89100.0
2011-10-17 11:25:00,54.19,54.2,54.12,54.14,43800.0,37.6398,37.6467,37.5911,37.605,43800.0
2011-10-17 11:30:00,54.13,54.17,54.12,54.16,48300.0,37.5981,37.6259,37.5911,37.6189,48300.0
2011-10-17 11:35:00,54.16,54.16,54.02,54.02,56200.0,37.6189,37.6189,37.5217,37.5217,56200.0
2011-10-17 11:40:00,54.03,54.03,53.9,53.93,122300.0,37.5286,37.5286,37.4383,37.4592,122300.0
2011-10-17 11:45:00,53.92,53.95,53.83,53.85,59600.0,37.4522,37.4731,37.3897,37.4036,59600.0
2011-10-17 11:50:00,53.85,53.89,53.82,53.83,52700.0,37.4036,37.4314,37.3828,37.3897,52700.0
2011-10-17 11:55:00,53.82,53.87,53.74,53.83,81800.0,37.3828,37.4175,37.3272,37.3897,81800.0
2011-10-17 12:00:00,53.82,53.83,53.74,53.77,115700.0,37.3828,37.3897,37.3272,37.348,115700.0
2011-10-17 12:05:00,53.76,53.78,53.65,53.66,62500.0,37.3411,37.355,37.2647,37.2716,62500.0
2011-10-17 12:10:00,53.66,53.68,53.59,53.62,89300.0,37.2716,37.2855,37.223,37.2438,89300.0
2011-10-17 12:15:00,53.62,53.84,53.62,53.81,77600.0,37.2438,37.3967,37.2438,37.3758,77600.0
2011-10-17 12:20:00,53.8,53.84,53.77,53.79,35700.0,37.3689,37.3967,37.348,37.3619,35700.0
2011-10-17 12:25:00,53.79,53.85,53.79,53.79,31800.0,37.3619,37.4036,37.3619,37.3619,31800.0
2011-10-17 12:30:00,53.79,53.84,53.73,53.82,67500.0,37.3619,37.3967,37.3202,37.3828,67500.0
2011-10-17 12:35:00,53.83,53.85,53.78,53.82,38100.0,37.3897,37.4036,37.355,37.3828,38100.0
2011-10-17 12:40:00,53.83,53.84,53.78,53.8,39600.0,37.3897,37.3967,37.355,37.3689,39600.0
2011-10-17 12:45:00,53.81,53.82,53.7,53.74,115500.0,37.3758,37.3828,37.2994,37.3272,115500.0
2011-10-17 12:50:00,53.75,53.8,53.67,53.67,75400.0,37.3341,37.3689,37.2786,37.2786,75400.0
2011-10-17 12:55:00,53.67,53.72,53.66,53.69,76100.0,37.2786,37.3133,37.2716,37.2925,76100.0
2011-10-17 13:00:00,53.68,53.69,53.56,53.56,99200.0,37.2855,37.2925,37.2022,37.2022,99200.0
2011-10-17 13:05:00,53.57,53.57,53.47,53.54,124300.0,37.2091,37.2091,37.1397,37.1883,124300.0
2011-10-17 13:10:00,53.54,53.58,53.52,53.55,96300.0,37.1883,37.2161,37.1744,37.1952,96300.0
2011-10-17 13:15:00,53.55,53.69,53.52,53.68,67400.0,37.1952,37.2925,37.1744,37.2855,67400.0
2011-10-17 13:20:00,53.68,53.71,53.66,53.7,84000.0,37.2855,37.3064,37.2716,37.2994,84000.0
2011-10-17 13:25:00,53.7,53.71,53.64,53.7,110700.0,37.2994,37.3064,37.2577,37.2994,110700.0
2011-10-17 13:30:00,53.7,53.71,53.64,53.67,68700.0,37.2994,37.3064,37.2577,37.2786,68700.0
2011-10-17 13:35:00,53.66,53.66,53.5,53.58,96200.0,37.2716,37.2716,37.1605,37.2161,96200.0
2011-10-17 13:40:00,53.58,53.72,53.47,53.61,208100.0,37.2161,37.3133,37.1397,37.2369,208100.0
2011-10-17 13:45:00,53.6,53.61,53.53,53.54,69700.0,37.2299,37.2369,37.1813,37.1883,69700.0
2011-10-17 13:50:00,53.55,53.64,53.53,53.58,47500.0,37.1952,37.2577,37.1813,37.2161,47500.0
2011-10-17 13:55:00,53.58,53.64,53.55,53.63,48300.0,37.2161,37.2577,37.1952,37.2508,48300.0
2011-10-17 14:00:00,53.62,53.67,53.57,53.63,53400.0,37.2438,37.2786,37.2091,37.2508,53400.0
2011-10-17 14:05:00,53.63,53.64,53.51,53.56,60200.0,37.2508,37.2577,37.1674,37.2022,60200.0
2011-10-17 14:10:00,53.55,53.6,53.54,53.59,37300.0,37.1952,37.2299,37.1883,37.223,37300.0
2011-10-17 14:15:00,53.59,53.59,53.51,53.55,64300.0,37.223,37.223,37.1674,37.1952,64300.0
2011-10-17 14:20:00,53.56,53.58,53.48,53.48,40700.0,37.2022,37.2161,37.1466,37.1466,40700.0
2011-10-17 14:25:00,53.48,53.55,53.46,53.53,46500.0,37.1466,37.1952,37.1327,37.1813,46500.0
2011-10-17 14:30:00,53.53,53.55,53.41,53.43,124200.0,37.1813,37.1952,37.098,37.1119,124200.0
2011-10-17 14:35:00,53.42,53.46,53.35,53.42,86000.0,37.1049,37.1327,37.0563,37.1049,86000.0
2011-10-17 14:40:00,53.43,53.49,53.39,53.42,97400.0,37.1119,37.1535,37.0841,37.1049,97400.0
2011-10-17 14:45:00,53.43,53.46,53.35,53.38,79500.0,37.1119,37.1327,37.0563,37.0771,79500.0
2011-10-17 14:50:00,53.39,53.44,53.34,53.44,81700.0,37.0841,37.1188,37.0494,37.1188,81700.0
2011-10-17 14:55:00,53.44,53.55,53.42,53.55,83300.0,37.1188,37.1952,37.1049,37.1952,83300.0
2011-10-17 15:00:00,53.54,53.7,53.52,53.69,74000.0,37.1883,37.2994,37.1744,37.2925,74000.0
2011-10-17 15:05:00,53.7,53.7,53.61,53.65,108000.0,37.2994,37.2994,37.2369,37.2647,108000.0
2011-10-17 15:10:00,53.65,53.8,53.64,53.7,121300.0,37.2647,37.3689,37.2577,37.2994,121300.0
2011-10-17 15:15:00,53.7,53.79,53.67,53.71,70000.0,37.2994,37.3619,37.2786,37.3064,70000.0
2011-10-17 15:20:00,53.7,53.72,53.62,53.66,67500.0,37.2994,37.3133,37.2438,37.2716,67500.0
2011-10-17 15:25:00,53.67,53.68,53.58,53.67,102100.0,37.2786,37.2855,37.2161,37.2786,102100.0
2011-10-17 15:30:00,53.66,53.76,53.58,53.61,122100.0,37.2716,37.3411,37.2161,37.2369,122100.0
2011-10-17 15:35:00,53.61,53.62,53.43,53.45,176800.0,37.2369,37.2438,37.1119,37.1258,176800.0
2011-10-17 15:40:00,53.45,53.73,53.44,53.73,176100.0,37.1258,37.3202,37.1188,37.3202,176100.0
2011-10-17 15:45:00,53.72,53.73,53.48,53.6,276400.0,37.3133,37.3202,37.1466,37.2299,276400.0
2011-10-17 15:50:00,53.61,53.65,53.5,53.51,235300.0,37.2369,37.2647,37.1605,37.1674,235300.0
2011-10-17 15:55:00,53.51,53.64,53.44,53.64,562700.0,37.1674,37.2577,37.1188,37.2577,562700.0
2011-10-18 09:30:00,53.6,53.7,53.4,53.63,234900.0,37.2299,37.2994,37.091,37.2508,234900.0
2011-10-18 09:35:00,53.6,53.81,53.45,53.74,160500.0,37.2299,37.3758,37.1258,37.3272,160500.0
2011-10-18 09:40:00,53.74,53.78,53.4,53.47,155800.0,37.3272,37.355,37.091,37.1397,155800.0
2011-10-18 09:45:00,53.43,53.47,53.12,53.12,244900.0,37.1119,37.1397,36.8965,36.8965,244900.0
2011-10-18 09:50:00,53.12,53.3,53.08,53.18,117100.0,36.8965,37.0216,36.8688,36.9382,117100.0
2011-10-18 09:55:00,53.18,53.27,53.08,53.27,98100.0,36.9382,37.0007,36.8688,37.0007,98100.0
2011-10-18 10:00:00,53.27,53.31,53.13,53.15,126700.0,37.0007,37.0285,36.9035,36.9174,126700.0
2011-10-18 10:05:00,53.15,53.35,53.13,53.34,157200.0,36.9174,37.0563,36.9035,37.0494,157200.0
2011-10-18 10:10:00,53.35,53.51,53.33,53.46,139100.0,37.0563,37.1674,37.0424,37.1327,139100.0
2011-10-18 10:15:00,53.46,53.47,53.13,53.16,147300.0,37.1327,37.1397,36.9035,36.9243,147300.0
2011-10-18 10:20:00,53.17,53.43,53.16,53.35,141800.0,36.9313,37.1119,36.9243,37.0563,141800.0
2011-10-18 10:25:00,53.34,53.39,53.28,53.32,238200.0,37.0494,37.0841,37.0077,37.0355,238200.0
2011-10-18 10:30:00,53.32,53.36,53.25,53.3,111100.0,37.0355,37.0632,36.9868,37.0216,111100.0
2011-10-18 10:35:00,53.3,53.31,53.16,53.21,114400.0,37.0216,37.0285,36.9243,36.9591,114400.0
2011-10-18 10:40:00,53.21,53.37,53.21,53.35,196300.0,36.9591,37.0702,36.9591,37.0563,196300.0
2011-10-18 10:45:00,53.37,53.45,53.36,53.39,126300.0,37.0702,37.1258,37.0632,37.0841,126300.0
2011-10-18 10:50:00,53.4,53.47,53.34,53.35,93000.0,37.091,37.1397,37.0494,37.0563,93000.0
2011-10-18 10:55:00,53.34,53.43,53.31,53.42,125600.0,37.0494,37.1119,37.0285,37.1049,125600.0
2011-10-18 11:00:00,53.43,53.45,53.34,53.44,98600.0,37.1119,37.1258,37.0494,37.1188,98600.0
2011-10-18 11:05:00,53.45,53.47,53.38,53.44,106800.0,37.1258,37.1397,37.0771,37.1188,106800.0
2011-10-18 11:10:00,53.43,53.47,53.36,53.45,125000.0,37.1119,37.1397,37.0632,37.1258,125000.0
2011-10-18 11:15:00,53.44,53.45,53.39,53.44,74600.0,37.1188,37.1258,37.0841,37.1188,74600.0
2011-10-18 11:20:00,53.43,53.45,53.33,53.34,72200.0,37.1119,37.1258,37.0424,37.0494,72200.0
2011-10-18 11:25:00,53.35,53.38,53.28,53.36,69100.0,37.0563,37.0771,37.0077,37.0632,69100.0
2011-10-18 11:30:00,53.36,53.57,53.36,53.56,101000.0,37.0632,37.2091,37.0632,37.2022,101000.0
2011-10-18 11:35:00,53.56,53.82,53.54,53.8,155900.0,37.2022,37.3828,37.1883,37.3689,155900.0
2011-10-18 11:40:00,53.8,53.94,53.8,53.91,122300.0,37.3689,37.4661,37.3689,37.4453,122300.0
2011-10-18 11:45:00,53.9,53.96,53.88,53.93,120400.0,37.4383,37.48,37.4244,37.4592,120400.0
2011-10-18 11:50:00,53.94,53.99,53.85,53.93,82300.0,37.4661,37.5008,37.4036,37.4592,82300.0
2011-10-18 11:55:00,53.94,54.09,53.92,54.0,108700.0,37.4661,37.5703,37.4522,37.5078,108700.0
2011-10-18 12:00:00,54.0,54.05,53.95,54.0,52900.0,37.5078,37.5425,37.4731,37.5078,52900.0
2011-10-18 12:05:00,54.0,54.0,53.89,53.92,62400.0,37.5078,37.5078,37.4314,37.4522,62400.0
2011-10-18 12:10:00,53.92,53.93,53.72,53.75,79100.0,37.4522,37.4592,37.3133,37.3341,79100.0
2011-10-18 12:15:00,53.76,53.77,53.65,53.71,117900.0,37.3411,37.348,37.2647,37.3064,117900.0
2011-10-18 12:20:00,53.71,53.83,53.7,53.81,76400.0,37.3064,37.3897,37.2994,37.3758,76400.0
2011-10-18 12:25:00,53.8,53.82,53.73,53.74,83500.0,37.3689,37.3828,37.3202,37.3272,83500.0
2011-10-18 12:30:00,53.75,53.8,53.74,53.76,21500.0,37.3341,37.3689,37.3272,37.3411,21500.0
2011-10-18 12:35:00,53.77,53.94,53.77,53.93,64900.0,37.348,37.4661,37.348,37.4592,64900.0
2011-10-18 12:40:00,53.93,54.0,53.92,53.96,120800.0,37.4592,37.5078,37.4522,37.48,120800.0
2011-10-18 12:45:00,53.96,54.04,53.96,54.0,48200.0,37.48,37.5356,37.48,37.5078,48200.0
2011-10-18 12:50:00,54.0,54.0,53.92,53.94,67200.0,37.5078,37.5078,37.4522,37.4661,67200.0
2011-10-18 12:55:00,53.94,54.04,53.94,54.01,78400.0,37.4661,37.5356,37.4661,37.5147,78400.0
2011-10-18 13:00:00,54.01,54.04,53.98,54.0,40100.0,37.5147,37.5356,37.4939,37.5078,40100.0
2011-10-18 13:05:00,54.01,54.04,54.0,54.01,47400.0,37.5147,37.5356,37.5078,37.5147,47400.0
2011-10-18 13:10:00,54.03,54.03,53.93,53.94,63400.0,37.5286,37.5286,37.4592,37.4661,63400.0
2011-10-18 13:15:00,53.94,53.98,53.91,53.97,67500.0,37.4661,37.4939,37.4453,37.4869,67500.0
2011-10-18 13:20:00,53.98,53.98,53.88,53.88,42900.0,37.4939,37.4939,37.4244,37.4244,42900.0
2011-10-18 13:25:00,53.89,53.95,53.85,53.92,75700.0,37.4314,37.4731,37.4036,37.4522,75700.0
2011-10-18 13:30:00,53.92,53.98,53.92,53.97,44800.0,37.4522,37.4939,37.4522,37.4869,44800.0
2011-10-18 13:35:00,53.97,54.05,53.97,54.04,35300.0,37.4869,37.5425,37.4869,37.5356,35300.0
2011-10-18 13:40:00,54.03,54.04,53.95,54.0,39600.0,37.5286,37.5356,37.4731,37.5078,39600.0
2011-10-18 13:45:00,53.99,54.03,53.93,53.99,55800.0,37.5008,37.5286,37.4592,37.5008,55800.0
2011-10-18 13:50:00,54.0,54.15,54.0,54.09,98200.0,37.5078,37.612,37.5078,37.5703,98200.0
2011-10-18 13:55:00,54.09,54.1,53.97,53.99,72100.0,37.5703,37.5772,37.4869,37.5008,72100.0
2011-10-18 14:00:00,53.99,54.01,53.89,53.93,81200.0,37.5008,37.5147,37.4314,37.4592,81200.0
2011-10-18 14:05:00,53.95,53.99,53.92,53.94,99100.0,37.4731,37.5008,37.4522,37.4661,99100.0
2011-10-18 14:10:00,53.93,54.02,53.92,53.99,103100.0,37.4592,37.5217,37.4522,37.5008,103100.0
2011-10-18 14:15:00,54.0,54.01,53.89,53.9,101700.0,37.5078,37.5147,37.4314,37.4383,101700.0
2011-10-18 14:20:00,53.9,53.96,53.88,53.96,49500.0,37.4383,37.48,37.4244,37.48,49500.0
2011-10-18 14:25:00,53.96,54.05,53.95,54.04,90300.0,37.48,37.5425,37.4731,37.5356,90300.0
2011-10-18 14:30:00,54.04,54.09,54.03,54.08,50900.0,37.5356,37.5703,37.5286,37.5634,50900.0
2011-10-18 14:35:00,54.08,54.08,53.96,53.97,97200.0,37.5634,37.5634,37.48,37.4869,97200.0
2011-10-18 14:40:00,53.96,53.99,53.9,53.92,67000.0,37.48,37.5008,37.4383,37.4522,67000.0
2011-10-18 14:45:00,53.92,54.03,53.91,54.0,111900.0,37.4522,37.5286,37.4453,37.5078,111900.0
2011-10-18 14:50:00,54.01,54.12,54.0,54.02,83200.0,37.5147,37.5911,37.5078,37.5217,83200.0
2011-10-18 14:55:00,54.02,54.15,54.01,54.12,168000.0,37.5217,37.612,37.5147,37.5911,168000.0
2011-10-18 15:00:00,54.12,54.45,54.12,54.39,275600.0,37.5911,37.8204,37.5911,37.7787,275600.0
2011-10-18 15:05:00,54.38,54.58,54.36,54.58,288000.0,37.7717,37.9106,37.7578,37.9106,288000.0
2011-10-18 15:10:00,54.58,54.95,54.58,54.76,588500.0,37.9106,38.1676,37.9106,38.0357,588500.0
2011-10-18 15:15:00,54.76,54.89,54.66,54.68,414000.0,38.0357,38.126,37.9662,37.9801,414000.0
2011-10-18 15:20:00,54.68,54.84,54.66,54.76,254800.0,37.9801,38.0912,37.9662,38.0357,254800.0
2011-10-18 15:25:00,54.76,54.95,54.66,54.67,373900.0,38.0357,38.1676,37.9662,37.9732,373900.0
2011-10-18 15:30:00,54.67,54.75,54.46,54.5,378700.0,37.9732,38.0287,37.8273,37.8551,378700.0
2011-10-18 15:35:00,54.51,54.73,54.45,54.5,371100.0,37.862,38.0148,37.8204,37.8551,371100.0
2011-10-18 15:40:00,54.51,54.62,54.39,54.61,294900.0,37.862,37.9384,37.7787,37.9315,294900.0
2011-10-18 15:45:00,54.62,54.69,54.49,54.56,456900.0,37.9384,37.9871,37.8481,37.8968,456900.0
2011-10-18 15:50:00,54.57,54.79,54.54,54.78,516500.0,37.9037,38.0565,37.8829,38.0496,516500.0
2011-10-18 15:55:00,54.78,54.79,54.39,54.55,915900.0,38.0496,38.0565,37.7787,37.8898,915900.0
2011-10-19 09:30:00,53.89,54.25,53.8,54.18,540800.0,37.4314,37.6814,37.3689,37.6328,540800.0
2011-10-19 09:35:00,54.18,54.43,54.18,54.31,205600.0,37.6328,37.8065,37.6328,37.7231,205600.0
2011-10-19 09:40:00,54.31,54.33,54.15,54.25,473100.0,37.7231,37.737,37.612,37.6814,473100.0
2011-10-19 09:45:00,54.26,54.26,54.13,54.21,140200.0,37.6884,37.6884,37.5981,37.6536,140200.0
2011-10-19 09:50:00,54.21,54.34,54.2,54.21,112200.0,37.6536,37.7439,37.6467,37.6536,112200.0
2011-10-19 09:55:00,54.22,54.25,54.15,54.19,192000.0,37.6606,37.6814,37.612,37.6398,192000.0
2011-10-19 10:00:00,54.19,54.24,53.93,53.98,261200.0,37.6398,37.6745,37.4592,37.4939,261200.0
2011-10-19 10:05:00,53.98,54.03,53.93,54.01,115200.0,37.4939,37.5286,37.4592,37.5147,115200.0
2011-10-19 10:10:00,54.02,54.1,53.97,54.0,149200.0,37.5217,37.5772,37.4869,37.5078,149200.0
2011-10-19 10:15:00,54.0,54.03,53.9,53.97,111100.0,37.5078,37.5286,37.4383,37.4869,111100.0
2011-10-19 10:20:00,53.97,53.97,53.83,53.93,165200.0,37.4869,37.4869,37.3897,37.4592,165200.0
2011-10-19 10:25:00,53.94,54.12,53.94,54.07,101800.0,37.4661,37.5911,37.4661,37.5564,101800.0
2011-10-19 10:30:00,54.08,54.09,53.93,53.93,144500.0,37.5634,37.5703,37.4592,37.4592,144500.0
2011-10-19 10:35:00,53.94,53.98,53.85,53.88,73900.0,37.4661,37.4939,37.4036,37.4244,73900.0
2011-10-19 10:40:00,53.89,53.91,53.79,53.8,137200.0,37.4314,37.4453,37.3619,37.3689,137200.0
2011-10-19 10:45:00,53.8,53.89,53.79,53.86,174500.0,37.3689,37.4314,37.3619,37.4105,174500.0
2011-10-19 10:50:00,53.85,53.9,53.76,53.84,144200.0,37.4036,37.4383,37.3411,37.3967,144200.0
2011-10-19 10:55:00,53.83,53.87,53.76,53.78,168600.0,37.3897,37.4175,37.3411,37.355,168600.0
2011-10-19 11:00:00,53.78,53.82,53.72,53.73,114200.0,37.355,37.3828,37.3133,37.3202,114200.0
2011-10-19 11:05:00,53.73,53.81,53.72,53.73,87200.0,37.3202,37.3758,37.3133,37.3202,87200.0
2011-10-19 11:10:00,53.73,53.74,53.61,53.63,118900.0,37.3202,37.3272,37.2369,37.2508,118900.0
2011-10-19 11:15:00,53.63,53.63,53.38,53.4,428700.0,37.2508,37.2508,37.0771,37.091,428700.0
2011-10-19 11:20:00,53.4,53.42,53.32,53.4,197600.0,37.091,37.1049,37.0355,37.091,197600.0
2011-10-19 11:25:00,53.39,53.41,53.29,53.29,173000.0,37.0841,37.098,37.0146,37.0146,173000.0
2011-10-19 11:30:00,53.3,53.38,53.29,53.3,253000.0,37.0216,37.0771,37.0146,37.0216,253000.0
2011-10-19 11:35:00,53.3,53.38,53.3,53.31,111500.0,37.0216,37.0771,37.0216,37.0285,111500.0
2011-10-19 11:40:00,53.31,53.48,53.29,53.48,127600.0,37.0285,37.1466,37.0146,37.1466,127600.0
2011-10-19 11:45:00,53.48,53.5,53.36,53.4,167100.0,37.1466,37.1605,37.0632,37.091,167100.0
2011-10-19 11:50:00,53.41,53.45,53.37,53.39,275600.0,37.098,37.1258,37.0702,37.0841,275600.0
2011-10-19 11:55:00,53.39,53.39,53.26,53.26,142600.0,37.0841,37.0841,36.9938,36.9938,142600.0
2011-10-19 12:00:00,53.26,53.36,53.25,53.3,129200.0,36.9938,37.0632,36.9868,37.0216,129200.0
2011-10-19 12:05:00,53.32,53.37,53.29,53.35,96200.0,37.0355,37.0702,37.0146,37.0563,96200.0
2011-10-19 12:10:00,53.35,53.41,53.3,53.4,97600.0,37.0563,37.098,37.0216,37.091,97600.0
2011-10-19 12:15:00,53.4,53.47,53.37,53.44,67100.0,37.091,37.1397,37.0702,37.1188,67100.0
2011-10-19 12:20:00,53.44,53.48,53.38,53.47,73500.0,37.1188,37.1466,37.0771,37.1397,73500.0
2011-10-19 12:25:00,53.47,53.49,53.42,53.46,68800.0,37.1397,37.1535,37.1049,37.1327,68800.0
2011-10-19 12:30:00,53.46,53.46,53.29,53.29,117900.0,37.1327,37.1327,37.0146,37.0146,117900.0
2011-10-19 12:35:00,53.29,53.37,53.27,53.33,159000.0,37.0146,37.0702,37.0007,37.0424,159000.0
2011-10-19 12:40:00,53.33,53.43,53.29,53.43,105300.0,37.0424,37.1119,37.0146,37.1119,105300.0
2011-10-19 12:45:00,53.43,53.47,53.37,53.4,106200.0,37.1119,37.1397,37.0702,37.091,106200.0
2011-10-19 12:50:00,53.4,53.42,53.32,53.36,177300.0,37.091,37.1049,37.0355,37.0632,177300.0
2011-10-19 12:55:00,53.37,53.43,53.33,53.34,40800.0,37.0702,37.1119,37.0424,37.0494,40800.0
2011-10-19 13:00:00,53.33,53.42,53.33,53.38,65800.0,37.0424,37.1049,37.0424,37.0771,65800.0
2011-10-19 13:05:00,53.39,53.44,53.34,53.4,95700.0,37.0841,37.1188,37.0494,37.091,95700.0
2011-10-19 13:10:00,53.4,53.46,53.36,53.45,81600.0,37.091,37.1327,37.0632,37.1258,81600.0
2011-10-19 13:15:00,53.46,53.48,53.37,53.39,107900.0,37.1327,37.1466,37.0702,37.0841,107900.0
2011-10-19 13:20:00,53.39,53.46,53.38,53.45,43200.0,37.0841,37.1327,37.0771,37.1258,43200.0
2011-10-19 13:25:00,53.45,53.51,53.4,53.41,84600.0,37.1258,37.1674,37.091,37.098,84600.0
2011-10-19 13:30:00,53.4,53.43,53.36,53.38,81800.0,37.091,37.1119,37.0632,37.0771,81800.0
2011-10-19 13:35:00,53.39,53.41,53.29,53.29,46600.0,37.0841,37.098,37.0146,37.0146,46600.0
2011-10-19 13:40:00,53.29,53.34,53.27,53.28,54500.0,37.0146,37.0494,37.0007,37.0077,54500.0
2011-10-19 13:45:00,53.28,53.28,53.19,53.22,103400.0,37.0077,37.0077,36.9452,36.966,103400.0
2011-10-19 13:50:00,53.23,53.32,53.17,53.26,70000.0,36.973,37.0355,36.9313,36.9938,70000.0
2011-10-19 13:55:00,53.27,53.29,53.22,53.29,44600.0,37.0007,37.0146,36.966,37.0146,44600.0
2011-10-19 14:00:00,53.28,53.31,53.19,53.19,62500.0,37.0077,37.0285,36.9452,36.9452,62500.0
2011-10-19 14:05:00,53.18,53.19,52.98,53.01,351500.0,36.9382,36.9452,36.7993,36.8201,351500.0
2011-10-19 14:10:00,53.01,53.05,52.9,52.91,158800.0,36.8201,36.8479,36.7437,36.7507,158800.0
2011-10-19 14:15:00,52.91,53.01,52.87,52.88,129000.0,36.7507,36.8201,36.7229,36.7298,129000.0
2011-10-19 14:20:00,52.87,52.94,52.72,52.75,220300.0,36.7229,36.7715,36.6187,36.6395,220300.0
2011-10-19 14:25:00,52.76,52.77,52.66,52.72,148500.0,36.6465,36.6534,36.577,36.6187,148500.0
2011-10-19 14:30:00,52.72,52.74,52.59,52.6,328500.0,36.6187,36.6326,36.5284,36.5354,328500.0
2011-10-19 14:35:00,52.61,52.84,52.59,52.83,160300.0,36.5423,36.7021,36.5284,36.6951,160300.0
2011-10-19 14:40:00,52.81,52.81,52.65,52.66,189100.0,36.6812,36.6812,36.5701,36.577,189100.0
2011-10-19 14:45:00,52.65,52.68,52.58,52.64,316000.0,36.5701,36.5909,36.5215,36.5631,316000.0
2011-10-19 14:50:00,52.64,52.66,52.55,52.55,144000.0,36.5631,36.577,36.5006,36.5006,144000.0
2011-10-19 14:55:00,52.55,52.57,52.5,52.54,170400.0,36.5006,36.5145,36.4659,36.4937,170400.0
2011-10-19 15:00:00,52.53,52.55,52.39,52.39,257000.0,36.4867,36.5006,36.3895,36.3895,257000.0
2011-10-19 15:05:00,52.38,52.54,52.38,52.5,206500.0,36.3826,36.4937,36.3826,36.4659,206500.0
2011-10-19 15:10:00,52.49,52.54,52.38,52.45,249100.0,36.459,36.4937,36.3826,36.4312,249100.0
2011-10-19 15:15:00,52.44,52.61,52.43,52.61,260300.0,36.4242,36.5423,36.4173,36.5423,260300.0
2011-10-19 15:20:00,52.59,52.7,52.56,52.69,142000.0,36.5284,36.6048,36.5076,36.5979,142000.0
2011-10-19 15:25:00,52.69,52.72,52.52,52.52,174200.0,36.5979,36.6187,36.4798,36.4798,174200.0
2011-10-19 15:30:00,52.53,52.77,52.5,52.74,218100.0,36.4867,36.6534,36.4659,36.6326,218100.0
2011-10-19 15:35:00,52.74,52.76,52.54,52.57,240000.0,36.6326,36.6465,36.4937,36.5145,240000.0
2011-10-19 15:40:00,52.57,52.59,52.38,52.46,447700.0,36.5145,36.5284,36.3826,36.4381,447700.0
2011-10-19 15:45:00,52.45,52.59,52.39,52.58,571700.0,36.4312,36.5284,36.3895,36.5215,571700.0
2011-10-19 15:50:00,52.58,52.59,52.36,52.46,531900.0,36.5215,36.5284,36.3687,36.4381,531900.0
2011-10-19 15:55:00,52.46,52.64,52.43,52.61,748400.0,36.4381,36.5631,36.4173,36.5423,748400.0
2011-10-20 09:30:00,52.81,53.21,52.75,53.0,365200.0,36.6812,36.9591,36.6395,36.8132,365200.0
2011-10-20 09:35:00,53.0,53.0,52.36,52.69,219800.0,36.8132,36.8132,36.3687,36.5979,219800.0
2011-10-20 09:40:00,52.67,52.72,52.41,52.65,143900.0,36.584,36.6187,36.4034,36.5701,143900.0
2011-10-20 09:45:00,52.66,52.96,52.61,52.66,199500.0,36.577,36.7854,36.5423,36.577,199500.0
2011-10-20 09:50:00,52.66,52.71,52.42,52.45,190400.0,36.577,36.6118,36.4103,36.4312,190400.0
2011-10-20 09:55:00,52.45,52.53,52.41,52.5,130800.0,36.4312,36.4867,36.4034,36.4659,130800.0
2011-10-20 10:00:00,52.51,52.88,52.49,52.71,349100.0,36.4728,36.7298,36.459,36.6118,349100.0
2011-10-20 10:05:00,52.71,52.81,52.61,52.77,222600.0,36.6118,36.6812,36.5423,36.6534,222600.0
2011-10-20 10:10:00,52.76,53.05,52.75,52.98,233400.0,36.6465,36.8479,36.6395,36.7993,233400.0
2011-10-20 10:15:00,52.97,53.02,52.83,52.99,380600.0,36.7924,36.8271,36.6951,36.8063,380600.0
2011-10-20 10:20:00,52.98,53.07,52.94,52.98,360700.0,36.7993,36.8618,36.7715,36.7993,360700.0
2011-10-20 10:25:00,52.98,53.02,52.9,52.96,197500.0,36.7993,36.8271,36.7437,36.7854,197500.0
2011-10-20 10:30:00,52.96,53.04,52.85,52.98,151400.0,36.7854,36.841,36.709,36.7993,151400.0
2011-10-20 10:35:00,52.98,53.2,52.98,53.17,205300.0,36.7993,36.9521,36.7993,36.9313,205300.0
2011-10-20 10:40:00,53.19,53.26,53.09,53.19,126300.0,36.9452,36.9938,36.8757,36.9452,126300.0
2011-10-20 10:45:00,53.19,53.2,53.07,53.08,110000.0,36.9452,36.9521,36.8618,36.8688,110000.0
2011-10-20 10:50:00,53.08,53.09,52.9,52.94,121400.0,36.8688,36.8757,36.7437,36.7715,121400.0
2011-10-20 10:55:00,52.94,52.94,52.73,52.74,192300.0,36.7715,36.7715,36.6257,36.6326,192300.0
2011-10-20 11:00:00,52.72,52.72,52.44,52.47,230600.0,36.6187,36.6187,36.4242,36.4451,230600.0
2011-10-20 11:05:00,52.46,52.59,52.42,52.53,141200.0,36.4381,36.5284,36.4103,36.4867,141200.0
2011-10-20 11:10:00,52.52,52.53,52.38,52.42,113600.0,36.4798,36.4867,36.3826,36.4103,113600.0
2011-10-20 11:15:00,52.42,52.42,52.22,52.26,185700.0,36.4103,36.4103,36.2714,36.2992,185700.0
2011-10-20 11:20:00,52.26,52.33,52.25,52.29,145200.0,36.2992,36.3478,36.2923,36.32,145200.0
2011-10-20 11:25:00,52.3,52.41,52.3,52.39,81400.0,36.327,36.4034,36.327,36.3895,81400.0
2011-10-20 11:30:00,52.39,52.4,52.27,52.35,164800.0,36.3895,36.3964,36.3061,36.3617,164800.0
2011-10-20 11:35:00,52.35,52.47,52.28,52.28,164700.0,36.3617,36.4451,36.3131,36.3131,164700.0
2011-10-20 11:40:00,52.28,52.28,52.18,52.26,229300.0,36.3131,36.3131,36.2436,36.2992,229300.0
2011-10-20 11:45:00,52.27,52.39,52.27,52.34,94800.0,36.3061,36.3895,36.3061,36.3548,94800.0
2011-10-20 11:50:00,52.3,52.35,52.21,52.23,113600.0,36.327,36.3617,36.2645,36.2784,113600.0
2011-10-20 11:55:00,52.24,52.24,52.08,52.17,262900.0,36.2853,36.2853,36.1742,36.2367,262900.0
2011-10-20 12:00:00,52.18,52.19,51.98,52.0,259000.0,36.2436,36.2506,36.1047,36.1186,259000.0
2011-10-20 12:05:00,51.99,52.06,51.87,51.92,262300.0,36.1117,36.1603,36.0283,36.063,262300.0
2011-10-20 12:10:00,51.91,51.98,51.86,51.96,149600.0,36.0561,36.1047,36.0214,36.0908,149600.0
2011-10-20 12:15:00,51.95,52.0,51.76,51.79,196000.0,36.0839,36.1186,35.9519,35.9727,196000.0
2011-10-20 12:20:00,51.79,51.85,51.72,51.82,154300.0,35.9727,36.0144,35.9241,35.9936,154300.0
2011-10-20 12:25:00,51.82,51.98,51.82,51.98,97300.0,35.9936,36.1047,35.9936,36.1047,97300.0
2011-10-20 12:30:00,51.99,52.0,51.92,51.95,176800.0,36.1117,36.1186,36.063,36.0839,176800.0
2011-10-20 12:35:00,51.95,52.0,51.93,51.97,102400.0,36.0839,36.1186,36.07,36.0978,102400.0
2011-10-20 12:40:00,51.97,52.01,51.92,51.93,135000.0,36.0978,36.1256,36.063,36.07,135000.0
2011-10-20 12:45:00,51.93,52.01,51.85,52.0,258600.0,36.07,36.1256,36.0144,36.1186,258600.0
2011-10-20 12:50:00,52.0,52.04,51.94,52.01,111200.0,36.1186,36.1464,36.0769,36.1256,111200.0
2011-10-20 12:55:00,52.01,52.18,51.98,52.18,186200.0,36.1256,36.2436,36.1047,36.2436,186200.0
2011-10-20 13:00:00,52.18,52.2,51.86,51.96,429300.0,36.2436,36.2575,36.0214,36.0908,429300.0
2011-10-20 13:05:00,51.97,52.02,51.94,52.0,172200.0,36.0978,36.1325,36.0769,36.1186,172200.0
2011-10-20 13:10:00,52.01,52.03,51.94,51.96,117100.0,36.1256,36.1394,36.0769,36.0908,117100.0
2011-10-20 13:15:00,51.96,52.11,51.93,52.1,255400.0,36.0908,36.195,36.07,36.1881,255400.0
2011-10-20 13:20:00,52.1,52.1,51.99,52.0,303100.0,36.1881,36.1881,36.1117,36.1186,303100.0
2011-10-20 13:25:00,52.0,52.14,52.0,52.11,238700.0,36.1186,36.2159,36.1186,36.195,238700.0
2011-10-20 13:30:00,52.11,52.23,52.04,52.05,206700.0,36.195,36.2784,36.1464,36.1533,206700.0
2011-10-20 13:35:00,52.05,52.07,51.97,52.03,184600.0,36.1533,36.1672,36.0978,36.1394,184600.0
2011-10-20 13:40:00,52.04,52.05,51.87,51.92,246200.0,36.1464,36.1533,36.0283,36.063,246200.0
2011-10-20 13:45:00,51.92,52.08,51.88,51.99,348200.0,36.063,36.1742,36.0353,36.1117,348200.0
2011-10-20 13:50:00,51.98,52.03,51.81,51.94,241100.0,36.1047,36.1394,35.9866,36.0769,241100.0
2011-10-20 13:55:00,51.95,52.0,51.73,51.79,243000.0,36.0839,36.1186,35.9311,35.9727,243000.0
2011-10-20 14:00:00,51.78,51.94,51.75,51.81,216900.0,35.9658,36.0769,35.945,35.9866,216900.0
2011-10-20 14:05:00,51.82,51.93,51.81,51.88,109000.0,35.9936,36.07,35.9866,36.0353,109000.0
2011-10-20 14:10:00,51.89,51.96,51.87,51.96,159900.0,36.0422,36.0908,36.0283,36.0908,159900.0
2011-10-20 14:15:00,51.95,52.01,51.9,51.98,133600.0,36.0839,36.1256,36.0491,36.1047,133600.0
2011-10-20 14:20:00,51.98,52.0,51.89,52.0,115000.0,36.1047,36.1186,36.0422,36.1186,115000.0
2011-10-20 14:25:00,52.0,52.03,51.87,51.96,111700.0,36.1186,36.1394,36.0283,36.0908,111700.0
2011-10-20 14:30:00,51.97,52.05,51.9,51.99,101200.0,36.0978,36.1533,36.0491,36.1117,101200.0
2011-10-20 14:35:00,51.98,52.29,51.97,52.28,136100.0,36.1047,36.32,36.0978,36.3131,136100.0
2011-10-20 14:40:00,52.27,52.28,52.03,52.08,310200.0,36.3061,36.3131,36.1394,36.1742,310200.0
2011-10-20 14:45:00,52.08,52.11,51.93,51.99,225600.0,36.1742,36.195,36.07,36.1117,225600.0
2011-10-20 14:50:00,51.99,52.22,51.96,52.2,169400.0,36.1117,36.2714,36.0908,36.2575,169400.0
2011-10-20 14:55:00,52.2,52.35,52.19,52.34,199800.0,36.2575,36.3617,36.2506,36.3548,199800.0
2011-10-20 15:00:00,52.34,52.35,52.28,52.3,142400.0,36.3548,36.3617,36.3131,36.327,142400.0
2011-10-20 15:05:00,52.3,52.37,52.28,52.36,153800.0,36.327,36.3756,36.3131,36.3687,153800.0
2011-10-20 15:10:00,52.33,52.37,52.28,52.36,100000.0,36.3478,36.3756,36.3131,36.3687,100000.0
2011-10-20 15:15:00,52.37,52.37,52.06,52.16,487700.0,36.3756,36.3756,36.1603,36.2297,487700.0
2011-10-20 15:20:00,52.17,52.18,51.99,52.06,133800.0,36.2367,36.2436,36.1117,36.1603,133800.0
2011-10-20 15:25:00,52.06,52.08,51.93,51.99,118300.0,36.1603,36.1742,36.07,36.1117,118300.0
2011-10-20 15:30:00,52.0,52.11,51.97,52.03,211700.0,36.1186,36.195,36.0978,36.1394,211700.0
2011-10-20 15:35:00,52.03,52.05,51.81,51.84,177100.0,36.1394,36.1533,35.9866,36.0075,177100.0
2011-10-20 15:40:00,51.85,52.02,51.84,51.99,207400.0,36.0144,36.1325,36.0075,36.1117,207400.0
2011-10-20 15:45:00,51.99,52.04,51.95,51.99,374400.0,36.1117,36.1464,36.0839,36.1117,374400.0
2011-10-20 15:50:00,51.99,52.11,51.91,52.09,383600.0,36.1117,36.195,36.0561,36.1811,383600.0
2011-10-20 15:55:00,52.09,52.12,52.0,52.0,614100.0,36.1811,36.202,36.1186,36.1186,614100.0
2011-10-21 09:30:00,52.75,52.78,52.6,52.62,1998900.0,36.6395,36.6604,36.5354,36.5493,1998900.0
2011-10-21 09:35:00,52.61,52.62,52.38,52.42,198400.0,36.5423,36.5493,36.3826,36.4103,198400.0
2011-10-21 09:40:00,52.43,52.46,52.26,52.3,191900.0,36.4173,36.4381,36.2992,36.327,191900.0
2011-10-21 09:45:00,52.3,52.62,52.21,52.53,243200.0,36.327,36.5493,36.2645,36.4867,243200.0
2011-10-21 09:50:00,52.53,52.59,52.43,52.45,141300.0,36.4867,36.5284,36.4173,36.4312,141300.0
2011-10-21 09:55:00,52.46,52.57,52.38,52.4,197200.0,36.4381,36.5145,36.3826,36.3964,197200.0
2011-10-21 10:00:00,52.43,52.5,52.4,52.4,75900.0,36.4173,36.4659,36.3964,36.3964,75900.0
2011-10-21 10:05:00,52.42,52.53,52.35,52.47,113400.0,36.4103,36.4867,36.3617,36.4451,113400.0
2011-10-21 10:10:00,52.47,52.48,52.4,52.44,175900.0,36.4451,36.452,36.3964,36.4242,175900.0
2011-10-21 10:15:00,52.44,52.52,52.36,52.43,467200.0,36.4242,36.4798,36.3687,36.4173,467200.0
2011-10-21 10:20:00,52.44,52.72,52.41,52.65,407400.0,36.4242,36.6187,36.4034,36.5701,407400.0
2011-10-21 10:25:00,52.65,52.73,52.6,52.72,106600.0,36.5701,36.6257,36.5354,36.6187,106600.0
2011-10-21 10:30:00,52.73,52.84,52.59,52.65,164500.0,36.6257,36.7021,36.5284,36.5701,164500.0
2011-10-21 10:35:00,52.64,52.7,52.58,52.63,161100.0,36.5631,36.6048,36.5215,36.5562,161100.0
2011-10-21 10:40:00,52.63,52.66,52.55,52.6,80200.0,36.5562,36.577,36.5006,36.5354,80200.0
2011-10-21 10:45:00,52.6,52.66,52.56,52.6,116700.0,36.5354,36.577,36.5076,36.5354,116700.0
2011-10-21 10:50:00,52.6,52.6,52.45,52.48,146600.0,36.5354,36.5354,36.4312,36.452,146600.0
2011-10-21 10:55:00,52.49,52.52,52.46,52.51,113300.0,36.459,36.4798,36.4381,36.4728,113300.0
2011-10-21 11:00:00,52.51,52.52,52.46,52.5,126100.0,36.4728,36.4798,36.4381,36.4659,126100.0
2011-10-21 11:05:00,52.51,52.52,52.45,52.5,143200.0,36.4728,36.4798,36.4312,36.4659,143200.0
2011-10-21 11:10:00,52.5,52.53,52.46,52.49,146300.0,36.4659,36.4867,36.4381,36.459,146300.0
2011-10-21 11:15:00,52.49,52.53,52.47,52.48,113200.0,36.459,36.4867,36.4451,36.452,113200.0
2011-10-21 11:20:00,52.48,52.56,52.48,52.54,135700.0,36.452,36.5076,36.452,36.4937,135700.0
2011-10-21 11:25:00,52.54,52.57,52.5,52.57,61100.0,36.4937,36.5145,36.4659,36.5145,61100.0
2011-10-21 11:30:00,52.57,52.6,52.53,52.54,55800.0,36.5145,36.5354,36.4867,36.4937,55800.0
2011-10-21 11:35:00,52.55,52.56,52.49,52.5,51500.0,36.5006,36.5076,36.459,36.4659,51500.0
2011-10-21 11:40:00,52.5,52.52,52.48,52.48,152600.0,36.4659,36.4798,36.452,36.452,152600.0
2011-10-21 11:45:00,52.49,52.5,52.43,52.44,106400.0,36.459,36.4659,36.4173,36.4242,106400.0
2011-10-21 11:50:00,52.44,52.47,52.42,52.44,104800.0,36.4242,36.4451,36.4103,36.4242,104800.0
2011-10-21 11:55:00,52.41,52.48,52.39,52.45,134100.0,36.4034,36.452,36.3895,36.4312,134100.0
2011-10-21 12:00:00,52.45,52.48,52.4,52.45,59100.0,36.4312,36.452,36.3964,36.4312,59100.0
2011-10-21 12:05:00,52.45,52.46,52.38,52.4,53400.0,36.4312,36.4381,36.3826,36.3964,53400.0
2011-10-21 12:10:00,52.39,52.45,52.38,52.44,43300.0,36.3895,36.4312,36.3826,36.4242,43300.0
2011-10-21 12:15:00,52.44,52.45,52.37,52.4,48600.0,36.4242,36.4312,36.3756,36.3964,48600.0
2011-10-21 12:20:00,52.4,52.42,52.34,52.41,84900.0,36.3964,36.4103,36.3548,36.4034,84900.0
2011-10-21 12:25:00,52.41,52.46,52.41,52.45,68600.0,36.4034,36.4381,36.4034,36.4312,68600.0
2011-10-21 12:30:00,52.44,52.47,52.41,52.43,87900.0,36.4242,36.4451,36.4034,36.4173,87900.0
2011-10-21 12:35:00,52.43,52.45,52.32,52.33,154400.0,36.4173,36.4312,36.3409,36.3478,154400.0
2011-10-21 12:40:00,52.33,52.35,52.27,52.28,84600.0,36.3478,36.3617,36.3061,36.3131,84600.0
2011-10-21 12:45:00,52.27,52.28,52.09,52.11,302800.0,36.3061,36.3131,36.1811,36.195,302800.0
2011-10-21 12:50:00,52.11,52.2,52.09,52.2,84200.0,36.195,36.2575,36.1811,36.2575,84200.0
2011-10-21 12:55:00,52.2,52.21,52.13,52.13,70300.0,36.2575,36.2645,36.2089,36.2089,70300.0
2011-10-21 13:00:00,52.14,52.14,51.84,51.89,270600.0,36.2159,36.2159,36.0075,36.0422,270600.0
2011-10-21 13:05:00,51.89,51.91,51.82,51.87,117900.0,36.0422,36.0561,35.9936,36.0283,117900.0
2011-10-21 13:10:00,51.86,51.98,51.79,51.96,136400.0,36.0214,36.1047,35.9727,36.0908,136400.0
2011-10-21 13:15:00,51.97,52.01,51.95,52.01,72100.0,36.0978,36.1256,36.0839,36.1256,72100.0
2011-10-21 13:20:00,52.0,52.05,51.98,52.0,85500.0,36.1186,36.1533,36.1047,36.1186,85500.0
2011-10-21 13:25:00,51.99,52.01,51.91,51.95,117500.0,36.1117,36.1256,36.0561,36.0839,117500.0
2011-10-21 13:30:00,51.95,52.0,51.86,51.98,71900.0,36.0839,36.1186,36.0214,36.1047,71900.0
2011-10-21 13:35:00,51.97,52.05,51.93,52.01,152100.0,36.0978,36.1533,36.07,36.1256,152100.0
2011-10-21 13:40:00,52.0,52.06,51.89,51.99,118600.0,36.1186,36.1603,36.0422,36.1117,118600.0
2011-10-21 13:45:00,52.0,52.03,51.92,51.97,120900.0,36.1186,36.1394,36.063,36.0978,120900.0
2011-10-21 13:50:00,51.97,52.0,51.93,52.0,82800.0,36.0978,36.1186,36.07,36.1186,82800.0
2011-10-21 13:55:00,51.99,52.04,51.9,51.94,133000.0,36.1117,36.1464,36.0491,36.0769,133000.0
2011-10-21 14:00:00,51.93,52.07,51.89,52.02,146800.0,36.07,36.1672,36.0422,36.1325,146800.0
2011-10-21 14:05:00,52.03,52.14,52.0,52.07,161400.0,36.1394,36.2159,36.1186,36.1672,161400.0
2011-10-21 14:10:00,52.07,52.07,51.92,51.94,161400.0,36.1672,36.1672,36.063,36.0769,161400.0
2011-10-21 14:15:00,51.94,52.0,51.9,51.9,106600.0,36.0769,36.1186,36.0491,36.0491,106600.0
2011-10-21 14:20:00,51.91,51.95,51.86,51.92,165800.0,36.0561,36.0839,36.0214,36.063,165800.0
2011-10-21 14:25:00,51.93,51.97,51.91,51.91,119200.0,36.07,36.0978,36.0561,36.0561,119200.0
2011-10-21 14:30:00,51.91,51.93,51.78,51.78,167400.0,36.0561,36.07,35.9658,35.9658,167400.0
2011-10-21 14:35:00,51.78,51.84,51.76,51.82,122100.0,35.9658,36.0075,35.9519,35.9936,122100.0
2011-10-21 14:40:00,51.82,51.9,51.82,51.88,218300.0,35.9936,36.0491,35.9936,36.0353,218300.0
2011-10-21 14:45:00,51.88,51.94,51.87,51.89,117700.0,36.0353,36.0769,36.0283,36.0422,117700.0
2011-10-21 14:50:00,51.89,51.92,51.77,51.78,213300.0,36.0422,36.063,35.9589,35.9658,213300.0
2011-10-21 14:55:00,51.77,51.94,51.77,51.94,159300.0,35.9589,36.0769,35.9589,36.0769,159300.0
2011-10-21 15:00:00,51.94,52.05,51.94,52.03,174200.0,36.0769,36.1533,36.0769,36.1394,174200.0
2011-10-21 15:05:00,52.03,52.09,51.96,51.96,127400.0,36.1394,36.1811,36.0908,36.0908,127400.0
2011-10-21 15:10:00,51.96,51.97,51.83,51.83,147400.0,36.0908,36.0978,36.0005,36.0005,147400.0
2011-10-21 15:15:00,51.84,51.86,51.76,51.77,214900.0,36.0075,36.0214,35.9519,35.9589,214900.0
2011-10-21 15:20:00,51.78,51.96,51.78,51.92,199400.0,35.9658,36.0908,35.9658,36.063,199400.0
2011-10-21 15:25:00,51.92,51.93,51.78,51.78,172700.0,36.063,36.07,35.9658,35.9658,172700.0
2011-10-21 15:30:00,51.78,51.84,51.72,51.72,247100.0,35.9658,36.0075,35.9241,35.9241,247100.0
2011-10-21 15:35:00,51.72,51.73,51.57,51.6,364000.0,35.9241,35.9311,35.8199,35.8408,364000.0
2011-10-21 15:40:00,51.6,51.62,51.48,51.49,458400.0,35.8408,35.8547,35.7574,35.7644,458400.0
2011-10-21 15:45:00,51.48,51.72,51.48,51.71,506700.0,35.7574,35.9241,35.7574,35.9172,506700.0
2011-10-21 15:50:00,51.73,51.94,51.72,51.93,611700.0,35.9311,36.0769,35.9241,36.07,611700.0
2011-10-21 15:55:00,51.92,52.03,51.85,52.02,818700.0,36.063,36.1394,36.0144,36.1325,818700.0
2011-10-24 09:30:00,52.4,52.88,52.36,52.78,320900.0,36.3964,36.7298,36.3687,36.6604,320900.0
2011-10-24 09:35:00,52.79,53.15,52.76,53.03,319500.0,36.6673,36.9174,36.6465,36.834,319500.0
2011-10-24 09:40:00,53.01,53.14,52.8,52.88,299900.0,36.8201,36.9104,36.6743,36.7298,299900.0
2011-10-24 09:45:00,52.89,52.97,52.72,52.94,228800.0,36.7368,36.7924,36.6187,36.7715,228800.0
2011-10-24 09:50:00,52.94,53.06,52.8,52.8,149200.0,36.7715,36.8549,36.6743,36.6743,149200.0
2011-10-24 09:55:00,52.79,52.86,52.73,52.8,151200.0,36.6673,36.716,36.6257,36.6743,151200.0
2011-10-24 10:00:00,52.8,52.83,52.7,52.75,143700.0,36.6743,36.6951,36.6048,36.6395,143700.0
2011-10-24 10:05:00,52.75,52.88,52.74,52.86,89000.0,36.6395,36.7298,36.6326,36.716,89000.0
2011-10-24 10:10:00,52.86,53.0,52.86,52.92,158600.0,36.716,36.8132,36.716,36.7576,158600.0
2011-10-24 10:15:00,52.9,53.0,52.86,52.98,78500.0,36.7437,36.8132,36.716,36.7993,78500.0
2011-10-24 10:20:00,52.98,53.04,52.92,52.99,112900.0,36.7993,36.841,36.7576,36.8063,112900.0
2011-10-24 10:25:00,52.99,53.14,52.98,53.11,181800.0,36.8063,36.9104,36.7993,36.8896,181800.0
2011-10-24 10:30:00,53.11,53.17,53.09,53.14,161200.0,36.8896,36.9313,36.8757,36.9104,161200.0
2011-10-24 10:35:00,53.15,53.21,53.13,53.16,77000.0,36.9174,36.9591,36.9035,36.9243,77000.0
2011-10-24 10:40:00,53.16,53.19,53.04,53.12,82100.0,36.9243,36.9452,36.841,36.8965,82100.0
2011-10-24 10:45:00,53.12,53.18,53.08,53.17,94100.0,36.8965,36.9382,36.8688,36.9313,94100.0
2011-10-24 10:50:00,53.16,53.26,53.09,53.09,213200.0,36.9243,36.9938,36.8757,36.8757,213200.0
2011-10-24 10:55:00,53.09,53.16,53.08,53.13,123300.0,36.8757,36.9243,36.8688,36.9035,123300.0
2011-10-24 11:00:00,53.13,53.25,53.13,53.2,160900.0,36.9035,36.9868,36.9035,36.9521,160900.0
2011-10-24 11:05:00,53.21,53.25,53.18,53.25,102900.0,36.9591,36.9868,36.9382,36.9868,102900.0
2011-10-24 11:10:00,53.25,53.33,53.22,53.33,213100.0,36.9868,37.0424,36.966,37.0424,213100.0
2011-10-24 11:15:00,53.32,53.45,53.3,53.4,162000.0,37.0355,37.1258,37.0216,37.091,162000.0
2011-10-24 11:20:00,53.41,53.5,53.39,53.42,149200.0,37.098,37.1605,37.0841,37.1049,149200.0
2011-10-24 11:25:00,53.42,53.59,53.42,53.57,145400.0,37.1049,37.223,37.1049,37.2091,145400.0
2011-10-24 11:30:00,53.56,53.62,53.44,53.52,187700.0,37.2022,37.2438,37.1188,37.1744,187700.0
2011-10-24 11:35:00,53.51,53.54,53.34,53.39,155200.0,37.1674,37.1883,37.0494,37.0841,155200.0
2011-10-24 11:40:00,53.39,53.45,53.38,53.45,89600.0,37.0841,37.1258,37.0771,37.1258,89600.0
2011-10-24 11:45:00,53.45,53.45,53.34,53.34,73400.0,37.1258,37.1258,37.0494,37.0494,73400.0
2011-10-24 11:50:00,53.34,53.35,53.31,53.31,46900.0,37.0494,37.0563,37.0285,37.0285,46900.0
2011-10-24 11:55:00,53.3,53.32,53.2,53.2,127900.0,37.0216,37.0355,36.9521,36.9521,127900.0
2011-10-24 12:00:00,53.2,53.22,53.16,53.2,99300.0,36.9521,36.966,36.9243,36.9521,99300.0
2011-10-24 12:05:00,53.19,53.25,53.18,53.23,60400.0,36.9452,36.9868,36.9382,36.973,60400.0
2011-10-24 12:10:00,53.23,53.25,53.18,53.23,80400.0,36.973,36.9868,36.9382,36.973,80400.0
2011-10-24 12:15:00,53.21,53.22,53.11,53.15,93500.0,36.9591,36.966,36.8896,36.9174,93500.0
2011-10-24 12:20:00,53.16,53.25,53.15,53.19,58100.0,36.9243,36.9868,36.9174,36.9452,58100.0
2011-10-24 12:25:00,53.19,53.25,53.17,53.17,37700.0,36.9452,36.9868,36.9313,36.9313,37700.0
2011-10-24 12:30:00,53.17,53.18,53.1,53.15,80100.0,36.9313,36.9382,36.8827,36.9174,80100.0
2011-10-24 12:35:00,53.15,53.15,53.03,53.05,76900.0,36.9174,36.9174,36.834,36.8479,76900.0
2011-10-24 12:40:00,53.06,53.1,53.04,53.09,150700.0,36.8549,36.8827,36.841,36.8757,150700.0
2011-10-24 12:45:00,53.08,53.21,53.08,53.21,211900.0,36.8688,36.9591,36.8688,36.9591,211900.0
2011-10-24 12:50:00,53.2,53.26,53.19,53.26,130600.0,36.9521,36.9938,36.9452,36.9938,130600.0
2011-10-24 12:55:00,53.25,53.38,53.25,53.37,132400.0,36.9868,37.0771,36.9868,37.0702,132400.0
2011-10-24 13:00:00,53.36,53.38,53.28,53.29,57700.0,37.0632,37.0771,37.0077,37.0146,57700.0
2011-10-24 13:05:00,53.28,53.3,53.23,53.27,67800.0,37.0077,37.0216,36.973,37.0007,67800.0
2011-10-24 13:10:00,53.26,53.36,53.25,53.34,79900.0,36.9938,37.0632,36.9868,37.0494,79900.0
2011-10-24 13:15:00,53.34,53.37,53.3,53.31,37300.0,37.0494,37.0702,37.0216,37.0285,37300.0
2011-10-24 13:20:00,53.3,53.31,53.28,53.29,58000.0,37.0216,37.0285,37.0077,37.0146,58000.0
2011-10-24 13:25:00,53.29,53.31,53.25,53.26,77000.0,37.0146,37.0285,36.9868,36.9938,77000.0
2011-10-24 13:30:00,53.25,53.29,53.25,53.29,48400.0,36.9868,37.0146,36.9868,37.0146,48400.0
2011-10-24 13:35:00,53.3,53.35,53.29,53.33,73400.0,37.0216,37.0563,37.0146,37.0424,73400.0
2011-10-24 13:40:00,53.33,53.47,53.33,53.45,103000.0,37.0424,37.1397,37.0424,37.1258,103000.0
2011-10-24 13:45:00,53.44,53.59,53.44,53.58,171100.0,37.1188,37.223,37.1188,37.2161,171100.0
2011-10-24 13:50:00,53.58,53.58,53.53,53.57,114500.0,37.2161,37.2161,37.1813,37.2091,114500.0
2011-10-24 13:55:00,53.57,53.58,53.56,53.57,78100.0,37.2091,37.2161,37.2022,37.2091,78100.0
2011-10-24 14:00:00,53.57,53.65,53.56,53.59,192700.0,37.2091,37.2647,37.2022,37.223,192700.0
2011-10-24 14:05:00,53.6,53.62,53.56,53.57,115200.0,37.2299,37.2438,37.2022,37.2091,115200.0
2011-10-24 14:10:00,53.58,53.6,53.5,53.56,128400.0,37.2161,37.2299,37.1605,37.2022,128400.0
2011-10-24 14:15:00,53.56,53.58,53.41,53.44,115000.0,37.2022,37.2161,37.098,37.1188,115000.0
2011-10-24 14:20:00,53.45,53.5,53.43,53.48,77200.0,37.1258,37.1605,37.1119,37.1466,77200.0
2011-10-24 14:25:00,53.48,53.56,53.48,53.53,86400.0,37.1466,37.2022,37.1466,37.1813,86400.0
2011-10-24 14:30:00,53.53,53.57,53.48,53.49,75000.0,37.1813,37.2091,37.1466,37.1535,75000.0
2011-10-24 14:35:00,53.48,53.61,53.47,53.6,114100.0,37.1466,37.2369,37.1397,37.2299,114100.0
2011-10-24 14:40:00,53.61,53.66,53.58,53.65,127800.0,37.2369,37.2716,37.2161,37.2647,127800.0
2011-10-24 14:45:00,53.65,53.71,53.62,53.62,168600.0,37.2647,37.3064,37.2438,37.2438,168600.0
2011-10-24 14:50:00,53.62,53.69,53.56,53.67,218500.0,37.2438,37.2925,37.2022,37.2786,218500.0
2011-10-24 14:55:00,53.67,53.76,53.66,53.74,124100.0,37.2786,37.3411,37.2716,37.3272,124100.0
2011-10-24 15:00:00,53.74,53.8,53.7,53.72,132600.0,37.3272,37.3689,37.2994,37.3133,132600.0
2011-10-24 15:05:00,53.71,53.71,53.6,53.63,96900.0,37.3064,37.3064,37.2299,37.2508,96900.0
2011-10-24 15:10:00,53.63,53.63,53.5,53.57,132200.0,37.2508,37.2508,37.1605,37.2091,132200.0
2011-10-24 15:15:00,53.56,53.59,53.46,53.58,145400.0,37.2022,37.223,37.1327,37.2161,145400.0
2011-10-24 15:20:00,53.6,53.62,53.54,53.54,117900.0,37.2299,37.2438,37.1883,37.1883,117900.0
2011-10-24 15:25:00,53.55,53.62,53.46,53.49,113900.0,37.1952,37.2438,37.1327,37.1535,113900.0
2011-10-24 15:30:00,53.48,53.52,53.4,53.43,139700.0,37.1466,37.1744,37.091,37.1119,139700.0
2011-10-24 15:35:00,53.44,53.56,53.41,53.49,110700.0,37.1188,37.2022,37.098,37.1535,110700.0
2011-10-24 15:40:00,53.49,53.66,53.47,53.63,150400.0,37.1535,37.2716,37.1397,37.2508,150400.0
2011-10-24 15:45:00,53.63,53.63,53.45,53.46,172800.0,37.2508,37.2508,37.1258,37.1327,172800.0
2011-10-24 15:50:00,53.46,53.54,53.42,53.54,234300.0,37.1327,37.1883,37.1049,37.1883,234300.0
2011-10-24 15:55:00,53.53,53.66,53.48,53.61,467100.0,37.1813,37.2716,37.1466,37.2369,467100.0
2011-10-25 09:30:00,53.41,53.7,52.99,53.04,295000.0,37.098,37.2994,36.8063,36.841,295000.0
2011-10-25 09:35:00,53.02,53.19,52.8,53.07,416000.0,36.8271,36.9452,36.6743,36.8618,416000.0
2011-10-25 09:40:00,53.08,53.1,52.88,52.89,386500.0,36.8688,36.8827,36.7298,36.7368,386500.0
2011-10-25 09:45:00,52.88,52.96,52.78,52.86,327500.0,36.7298,36.7854,36.6604,36.716,327500.0
2011-10-25 09:50:00,52.87,52.94,52.72,52.94,206200.0,36.7229,36.7715,36.6187,36.7715,206200.0
2011-10-25 09:55:00,52.94,53.14,52.93,52.96,245700.0,36.7715,36.9104,36.7646,36.7854,245700.0
2011-10-25 10:00:00,52.98,53.03,52.8,52.89,267800.0,36.7993,36.834,36.6743,36.7368,267800.0
2011-10-25 10:05:00,52.92,53.06,52.87,53.02,278200.0,36.7576,36.8549,36.7229,36.8271,278200.0
2011-10-25 10:10:00,53.01,53.06,52.95,53.0,138200.0,36.8201,36.8549,36.7785,36.8132,138200.0
2011-10-25 10:15:00,52.98,52.99,52.86,52.98,184800.0,36.7993,36.8063,36.716,36.7993,184800.0
2011-10-25 10:20:00,52.99,53.04,52.9,52.94,106400.0,36.8063,36.841,36.7437,36.7715,106400.0
2011-10-25 10:25:00,52.95,53.06,52.91,52.97,89900.0,36.7785,36.8549,36.7507,36.7924,89900.0
2011-10-25 10:30:00,52.98,52.98,52.86,52.87,135600.0,36.7993,36.7993,36.716,36.7229,135600.0
2011-10-25 10:35:00,52.88,53.01,52.78,52.99,110800.0,36.7298,36.8201,36.6604,36.8063,110800.0
2011-10-25 10:40:00,53.01,53.05,52.97,53.0,169400.0,36.8201,36.8479,36.7924,36.8132,169400.0
2011-10-25 10:45:00,53.01,53.01,52.78,52.84,156900.0,36.8201,36.8201,36.6604,36.7021,156900.0
2011-10-25 10:50:00,52.84,52.84,52.65,52.66,156700.0,36.7021,36.7021,36.5701,36.577,156700.0
2011-10-25 10:55:00,52.66,52.71,52.54,52.58,172200.0,36.577,36.6118,36.4937,36.5215,172200.0
2011-10-25 11:00:00,52.59,52.69,52.51,52.55,181600.0,36.5284,36.5979,36.4728,36.5006,181600.0
2011-10-25 11:05:00,52.55,52.58,52.47,52.55,187500.0,36.5006,36.5215,36.4451,36.5006,187500.0
2011-10-25 11:10:00,52.56,52.58,52.47,52.53,174300.0,36.5076,36.5215,36.4451,36.4867,174300.0
2011-10-25 11:15:00,52.52,52.54,52.41,52.44,120000.0,36.4798,36.4937,36.4034,36.4242,120000.0
2011-10-25 11:20:00,52.44,52.53,52.41,52.52,77400.0,36.4242,36.4867,36.4034,36.4798,77400.0
2011-10-25 11:25:00,52.52,52.57,52.46,52.53,81900.0,36.4798,36.5145,36.4381,36.4867,81900.0
2011-10-25 11:30:00,52.52,52.59,52.49,52.54,85600.0,36.4798,36.5284,36.459,36.4937,85600.0
2011-10-25 11:35:00,52.54,52.66,52.54,52.6,90600.0,36.4937,36.577,36.4937,36.5354,90600.0
2011-10-25 11:40:00,52.61,52.66,52.53,52.54,77500.0,36.5423,36.577,36.4867,36.4937,77500.0
2011-10-25 11:45:00,52.54,52.54,52.43,52.46,134700.0,36.4937,36.4937,36.4173,36.4381,134700.0
2011-10-25 11:50:00,52.47,52.55,52.44,52.5,77100.0,36.4451,36.5006,36.4242,36.4659,77100.0
2011-10-25 11:55:00,52.49,52.53,52.46,52.46,78400.0,36.459,36.4867,36.4381,36.4381,78400.0
2011-10-25 12:00:00,52.46,52.47,52.29,52.33,153300.0,36.4381,36.4451,36.32,36.3478,153300.0
2011-10-25 12:05:00,52.32,52.53,52.3,52.49,151500.0,36.3409,36.4867,36.327,36.459,151500.0
2011-10-25 12:10:00,52.49,52.66,52.49,52.65,157700.0,36.459,36.577,36.459,36.5701,157700.0
2011-10-25 12:15:00,52.64,52.83,52.64,52.82,104100.0,36.5631,36.6951,36.5631,36.6882,104100.0
2011-10-25 12:20:00,52.82,52.85,52.8,52.82,64500.0,36.6882,36.709,36.6743,36.6882,64500.0
2011-10-25 12:25:00,52.82,52.95,52.81,52.89,323700.0,36.6882,36.7785,36.6812,36.7368,323700.0
2011-10-25 12:30:00,52.89,52.9,52.77,52.82,81300.0,36.7368,36.7437,36.6534,36.6882,81300.0
2011-10-25 12:35:00,52.82,52.85,52.73,52.78,47200.0,36.6882,36.709,36.6257,36.6604,47200.0
2011-10-25 12:40:00,52.78,52.79,52.73,52.73,103300.0,36.6604,36.6673,36.6257,36.6257,103300.0
2011-10-25 12:45:00,52.72,52.78,52.72,52.76,79800.0,36.6187,36.6604,36.6187,36.6465,79800.0
2011-10-25 12:50:00,52.76,52.8,52.72,52.72,89100.0,36.6465,36.6743,36.6187,36.6187,89100.0
2011-10-25 12:55:00,52.73,52.76,52.72,52.73,29700.0,36.6257,36.6465,36.6187,36.6257,29700.0
2011-10-25 13:00:00,52.73,52.86,52.72,52.82,69500.0,36.6257,36.716,36.6187,36.6882,69500.0
2011-10-25 13:05:00,52.83,52.98,52.83,52.92,73800.0,36.6951,36.7993,36.6951,36.7576,73800.0
2011-10-25 13:10:00,52.9,52.94,52.84,52.85,29100.0,36.7437,36.7715,36.7021,36.709,29100.0
2011-10-25 13:15:00,52.85,52.9,52.82,52.83,28600.0,36.709,36.7437,36.6882,36.6951,28600.0
2011-10-25 13:20:00,52.83,52.88,52.77,52.8,66500.0,36.6951,36.7298,36.6534,36.6743,66500.0
2011-10-25 13:25:00,52.8,52.83,52.74,52.79,62000.0,36.6743,36.6951,36.6326,36.6673,62000.0
2011-10-25 13:30:00,52.78,52.78,52.69,52.75,85800.0,36.6604,36.6604,36.5979,36.6395,85800.0
2011-10-25 13:35:00,52.76,52.85,52.74,52.77,116500.0,36.6465,36.709,36.6326,36.6534,116500.0
2011-10-25 13:40:00,52.76,52.78,52.71,52.77,98900.0,36.6465,36.6604,36.6118,36.6534,98900.0
2011-10-25 13:45:00,52.78,52.84,52.76,52.79,71300.0,36.6604,36.7021,36.6465,36.6673,71300.0
2011-10-25 13:50:00,52.79,52.92,52.79,52.85,88800.0,36.6673,36.7576,36.6673,36.709,88800.0
2011-10-25 13:55:00,52.86,52.88,52.78,52.85,82400.0,36.716,36.7298,36.6604,36.709,82400.0
2011-10-25 14:00:00,52.85,52.85,52.61,52.7,165800.0,36.709,36.709,36.5423,36.6048,165800.0
2011-10-25 14:05:00,52.7,52.7,52.56,52.62,112500.0,36.6048,36.6048,36.5076,36.5493,112500.0
2011-10-25 14:10:00,52.61,52.63,52.47,52.48,66200.0,36.5423,36.5562,36.4451,36.452,66200.0
2011-10-25 14:15:00,52.48,52.54,52.45,52.49,85300.0,36.452,36.4937,36.4312,36.459,85300.0
2011-10-25 14:20:00,52.49,52.51,52.43,52.5,116400.0,36.459,36.4728,36.4173,36.4659,116400.0
2011-10-25 14:25:00,52.51,52.51,52.41,52.47,90000.0,36.4728,36.4728,36.4034,36.4451,90000.0
2011-10-25 14:30:00,52.46,52.46,52.31,52.34,195200.0,36.4381,36.4381,36.3339,36.3548,195200.0
2011-10-25 14:35:00,52.34,52.38,52.27,52.31,168600.0,36.3548,36.3826,36.3061,36.3339,168600.0
2011-10-25 14:40:00,52.31,52.61,52.28,52.6,231700.0,36.3339,36.5423,36.3131,36.5354,231700.0
2011-10-25 14:45:00,52.6,52.62,52.5,52.55,69000.0,36.5354,36.5493,36.4659,36.5006,69000.0
2011-10-25 14:50:00,52.55,52.58,52.51,52.54,109800.0,36.5006,36.5215,36.4728,36.4937,109800.0
2011-10-25 14:55:00,52.53,52.63,52.52,52.63,105800.0,36.4867,36.5562,36.4798,36.5562,105800.0
2011-10-25 15:00:00,52.64,52.8,52.64,52.73,139600.0,36.5631,36.6743,36.5631,36.6257,139600.0
2011-10-25 15:05:00,52.72,52.72,52.59,52.6,67200.0,36.6187,36.6187,36.5284,36.5354,67200.0
2011-10-25 15:10:00,52.6,52.61,52.51,52.52,82400.0,36.5354,36.5423,36.4728,36.4798,82400.0
2011-10-25 15:15:00,52.52,52.55,52.43,52.43,92200.0,36.4798,36.5006,36.4173,36.4173,92200.0
2011-10-25 15:20:00,52.44,52.47,52.33,52.35,106400.0,36.4242,36.4451,36.3478,36.3617,106400.0
2011-10-25 15:25:00,52.36,52.45,52.32,52.42,100700.0,36.3687,36.4312,36.3409,36.4103,100700.0
2011-10-25 15:30:00,52.42,52.53,52.41,52.46,145400.0,36.4103,36.4867,36.4034,36.4381,145400.0
2011-10-25 15:35:00,52.45,52.45,52.33,52.4,173300.0,36.4312,36.4312,36.3478,36.3964,173300.0
2011-10-25 15:40:00,52.4,52.55,52.38,52.5,296400.0,36.3964,36.5006,36.3826,36.4659,296400.0
2011-10-25 15:45:00,52.49,52.49,52.38,52.48,260300.0,36.459,36.459,36.3826,36.452,260300.0
2011-10-25 15:50:00,52.47,52.5,52.33,52.35,366100.0,36.4451,36.4659,36.3478,36.3617,366100.0
2011-10-25 15:55:00,52.35,52.36,52.2,52.31,655600.0,36.3617,36.3687,36.2575,36.3339,655600.0
2011-10-26 09:30:00,52.83,52.83,52.48,52.7,373400.0,36.6951,36.6951,36.452,36.6048,373400.0
2011-10-26 09:35:00,52.7,52.7,52.19,52.2,325500.0,36.6048,36.6048,36.2506,36.2575,325500.0
2011-10-26 09:40:00,52.21,52.31,52.17,52.22,275800.0,36.2645,36.3339,36.2367,36.2714,275800.0
2011-10-26 09:45:00,52.22,52.22,52.08,52.17,217600.0,36.2714,36.2714,36.1742,36.2367,217600.0
2011-10-26 09:50:00,52.17,52.32,52.05,52.24,238400.0,36.2367,36.3409,36.1533,36.2853,238400.0
2011-10-26 09:55:00,52.25,52.27,52.03,52.07,224100.0,36.2923,36.3061,36.1394,36.1672,224100.0
2011-10-26 10:00:00,52.07,52.12,51.87,51.95,347600.0,36.1672,36.202,36.0283,36.0839,347600.0
2011-10-26 10:05:00,51.94,51.96,51.77,51.8,312300.0,36.0769,36.0908,35.9589,35.9797,312300.0
2011-10-26 10:10:00,51.79,51.79,51.59,51.63,404700.0,35.9727,35.9727,35.8338,35.8616,404700.0
2011-10-26 10:15:00,51.63,51.71,51.58,51.66,276200.0,35.8616,35.9172,35.8269,35.8824,276200.0
2011-10-26 10:20:00,51.66,51.69,51.57,51.6,199800.0,35.8824,35.9033,35.8199,35.8408,199800.0
2011-10-26 10:25:00,51.61,51.61,51.42,51.51,267300.0,35.8477,35.8477,35.7157,35.7783,267300.0
2011-10-26 10:30:00,51.5,51.53,51.28,51.28,310000.0,35.7713,35.7922,35.6185,35.6185,310000.0
2011-10-26 10:35:00,51.28,51.51,51.26,51.47,252900.0,35.6185,35.7783,35.6046,35.7505,252900.0
2011-10-26 10:40:00,51.47,51.47,51.2,51.21,180700.0,35.7505,35.7505,35.5629,35.5699,180700.0
2011-10-26 10:45:00,51.2,51.21,51.01,51.01,291200.0,35.5629,35.5699,35.431,35.431,291200.0
2011-10-26 10:50:00,51.01,51.05,50.9,50.95,336500.0,35.431,35.4587,35.3546,35.3893,336500.0
2011-10-26 10:55:00,50.95,51.0,50.79,50.91,455100.0,35.3893,35.424,35.2782,35.3615,455100.0
2011-10-26 11:00:00,50.91,51.16,50.91,51.12,167800.0,35.3615,35.5352,35.3615,35.5074,167800.0
2011-10-26 11:05:00,51.12,51.13,50.96,50.96,173900.0,35.5074,35.5143,35.3962,35.3962,173900.0
2011-10-26 11:10:00,50.96,51.13,50.93,51.07,184400.0,35.3962,35.5143,35.3754,35.4726,184400.0
2011-10-26 11:15:00,51.06,51.16,51.01,51.14,123100.0,35.4657,35.5352,35.431,35.5213,123100.0
2011-10-26 11:20:00,51.13,51.16,51.07,51.08,114500.0,35.5143,35.5352,35.4726,35.4796,114500.0
2011-10-26 11:25:00,51.08,51.15,50.98,51.1,193100.0,35.4796,35.5282,35.4101,35.4935,193100.0
2011-10-26 11:30:00,51.1,51.32,51.1,51.3,154300.0,35.4935,35.6463,35.4935,35.6324,154300.0
2011-10-26 11:35:00,51.31,51.32,51.04,51.19,387000.0,35.6393,35.6463,35.4518,35.556,387000.0
2011-10-26 11:40:00,51.18,51.61,51.18,51.44,288000.0,35.549,35.8477,35.549,35.7296,288000.0
2011-10-26 11:45:00,51.44,51.46,51.33,51.33,118400.0,35.7296,35.7435,35.6532,35.6532,118400.0
2011-10-26 11:50:00,51.33,51.45,51.32,51.43,58900.0,35.6532,35.7366,35.6463,35.7227,58900.0
2011-10-26 11:55:00,51.44,51.47,51.41,51.43,65500.0,35.7296,35.7505,35.7088,35.7227,65500.0
2011-10-26 12:00:00,51.43,51.47,51.42,51.42,131000.0,35.7227,35.7505,35.7157,35.7157,131000.0
2011-10-26 12:05:00,51.42,51.44,51.23,51.23,163400.0,35.7157,35.7296,35.5838,35.5838,163400.0
2011-10-26 12:10:00,51.25,51.25,51.1,51.12,248300.0,35.5977,35.5977,35.4935,35.5074,248300.0
2011-10-26 12:15:00,51.12,51.25,51.12,51.2,87500.0,35.5074,35.5977,35.5074,35.5629,87500.0
2011-10-26 12:20:00,51.2,51.26,51.18,51.2,136800.0,35.5629,35.6046,35.549,35.5629,136800.0
2011-10-26 12:25:00,51.2,51.22,51.19,51.2,124800.0,35.5629,35.5768,35.556,35.5629,124800.0
2011-10-26 12:30:00,51.19,51.26,51.19,51.2,121400.0,35.556,35.6046,35.556,35.5629,121400.0
2011-10-26 12:35:00,51.2,51.37,51.2,51.34,134800.0,35.5629,35.681,35.5629,35.6602,134800.0
2011-10-26 12:40:00,51.34,51.35,51.2,51.2,85200.0,35.6602,35.6671,35.5629,35.5629,85200.0
2011-10-26 12:45:00,51.2,51.22,51.13,51.19,131900.0,35.5629,35.5768,35.5143,35.556,131900.0
2011-10-26 12:50:00,51.19,51.22,51.15,51.15,89300.0,35.556,35.5768,35.5282,35.5282,89300.0
2011-10-26 12:55:00,51.15,51.18,51.08,51.1,131000.0,35.5282,35.549,35.4796,35.4935,131000.0
2011-10-26 13:00:00,51.11,51.14,51.03,51.05,164800.0,35.5004,35.5213,35.4449,35.4587,164800.0
2011-10-26 13:05:00,51.04,51.06,50.94,50.94,203700.0,35.4518,35.4657,35.3823,35.3823,203700.0
2011-10-26 13:10:00,50.94,51.05,50.94,51.04,97200.0,35.3823,35.4587,35.3823,35.4518,97200.0
2011-10-26 13:15:00,51.05,51.12,50.99,51.07,182100.0,35.4587,35.5074,35.4171,35.4726,182100.0
2011-10-26 13:20:00,51.07,51.2,51.07,51.19,183700.0,35.4726,35.5629,35.4726,35.556,183700.0
2011-10-26 13:25:00,51.19,51.2,51.07,51.1,248600.0,35.556,35.5629,35.4726,35.4935,248600.0
2011-10-26 13:30:00,51.1,51.11,51.05,51.09,367600.0,35.4935,35.5004,35.4587,35.4865,367600.0
2011-10-26 13:35:00,51.09,51.34,51.08,51.27,212700.0,35.4865,35.6602,35.4796,35.6116,212700.0
2011-10-26 13:40:00,51.27,51.41,51.25,51.29,202500.0,35.6116,35.7088,35.5977,35.6254,202500.0
2011-10-26 13:45:00,51.3,51.51,51.26,51.46,146000.0,35.6324,35.7783,35.6046,35.7435,146000.0
2011-10-26 13:50:00,51.46,51.74,51.44,51.54,330800.0,35.7435,35.938,35.7296,35.7991,330800.0
2011-10-26 13:55:00,51.53,51.67,51.49,51.6,314300.0,35.7922,35.8894,35.7644,35.8408,314300.0
2011-10-26 14:00:00,51.61,51.74,51.6,51.7,203400.0,35.8477,35.938,35.8408,35.9102,203400.0
2011-10-26 14:05:00,51.7,51.74,51.58,51.69,250600.0,35.9102,35.938,35.8269,35.9033,250600.0
2011-10-26 14:10:00,51.69,51.7,51.53,51.55,182800.0,35.9033,35.9102,35.7922,35.806,182800.0
2011-10-26 14:15:00,51.55,51.55,51.33,51.33,179700.0,35.806,35.806,35.6532,35.6532,179700.0
2011-10-26 14:20:00,51.34,51.4,51.34,51.4,89700.0,35.6602,35.7019,35.6602,35.7019,89700.0
2011-10-26 14:25:00,51.39,51.5,51.37,51.47,134000.0,35.6949,35.7713,35.681,35.7505,134000.0
2011-10-26 14:30:00,51.48,51.71,51.42,51.68,148200.0,35.7574,35.9172,35.7157,35.8963,148200.0
2011-10-26 14:35:00,51.69,51.8,51.63,51.77,99500.0,35.9033,35.9797,35.8616,35.9589,99500.0
2011-10-26 14:40:00,51.78,51.78,51.62,51.66,127600.0,35.9658,35.9658,35.8547,35.8824,127600.0
2011-10-26 14:45:00,51.66,51.68,51.57,51.59,104100.0,35.8824,35.8963,35.8199,35.8338,104100.0
2011-10-26 14:50:00,51.58,51.59,51.48,51.54,112200.0,35.8269,35.8338,35.7574,35.7991,112200.0
2011-10-26 14:55:00,51.54,51.57,51.46,51.52,111100.0,35.7991,35.8199,35.7435,35.7852,111100.0
2011-10-26 15:00:00,51.52,51.55,51.47,51.53,177400.0,35.7852,35.806,35.7505,35.7922,177400.0
2011-10-26 15:05:00,51.54,51.56,51.38,51.4,227800.0,35.7991,35.813,35.688,35.7019,227800.0
2011-10-26 15:10:00,51.4,51.62,51.36,51.62,149600.0,35.7019,35.8547,35.6741,35.8547,149600.0
2011-10-26 15:15:00,51.61,51.71,51.53,51.54,199900.0,35.8477,35.9172,35.7922,35.7991,199900.0
2011-10-26 15:20:00,51.53,51.64,51.53,51.55,195000.0,35.7922,35.8686,35.7922,35.806,195000.0
2011-10-26 15:25:00,51.55,51.77,51.53,51.74,229400.0,35.806,35.9589,35.7922,35.938,229400.0
2011-10-26 15:30:00,51.74,51.9,51.71,51.86,259800.0,35.938,36.0491,35.9172,36.0214,259800.0
2011-10-26 15:35:00,51.85,51.89,51.71,51.71,218000.0,36.0144,36.0422,35.9172,35.9172,218000.0
2011-10-26 15:40:00,51.71,51.85,51.7,51.79,237100.0,35.9172,36.0144,35.9102,35.9727,237100.0
2011-10-26 15:45:00,51.79,51.8,51.5,51.5,275800.0,35.9727,35.9797,35.7713,35.7713,275800.0
2011-10-26 15:50:00,51.5,51.59,51.49,51.51,481400.0,35.7713,35.8338,35.7644,35.7783,481400.0
2011-10-26 15:55:00,51.51,51.71,51.46,51.6,751800.0,35.7783,35.9172,35.7435,35.8408,751800.0
2011-10-27 09:30:00,53.12,53.21,52.78,52.81,504600.0,36.8965,36.9591,36.6604,36.6812,504600.0
2011-10-27 09:35:00,52.8,53.07,52.77,52.98,246000.0,36.6743,36.8618,36.6534,36.7993,246000.0
2011-10-27 09:40:00,52.99,53.23,52.96,53.22,324600.0,36.8063,36.973,36.7854,36.966,324600.0
2011-10-27 09:45:00,53.22,53.25,53.03,53.05,433600.0,36.966,36.9868,36.834,36.8479,433600.0
2011-10-27 09:50:00,53.05,53.05,52.93,52.96,234000.0,36.8479,36.8479,36.7646,36.7854,234000.0
2011-10-27 09:55:00,52.96,53.0,52.87,52.9,254600.0,36.7854,36.8132,36.7229,36.7437,254600.0
2011-10-27 10:00:00,52.89,52.92,52.66,52.78,348100.0,36.7368,36.7576,36.577,36.6604,348100.0
2011-10-27 10:05:00,52.78,52.93,52.77,52.9,161500.0,36.6604,36.7646,36.6534,36.7437,161500.0
2011-10-27 10:10:00,52.9,53.03,52.88,52.91,239800.0,36.7437,36.834,36.7298,36.7507,239800.0
2011-10-27 10:15:00,52.92,52.93,52.75,52.77,310600.0,36.7576,36.7646,36.6395,36.6534,310600.0
2011-10-27 10:20:00,52.76,52.77,52.7,52.73,203300.0,36.6465,36.6534,36.6048,36.6257,203300.0
2011-10-27 10:25:00,52.73,52.76,52.57,52.68,178500.0,36.6257,36.6465,36.5145,36.5909,178500.0
2011-10-27 10:30:00,52.68,52.75,52.53,52.62,152200.0,36.5909,36.6395,36.4867,36.5493,152200.0
2011-10-27 10:35:00,52.63,52.64,52.5,52.54,136800.0,36.5562,36.5631,36.4659,36.4937,136800.0
2011-10-27 10:40:00,52.54,52.75,52.52,52.73,196600.0,36.4937,36.6395,36.4798,36.6257,196600.0
2011-10-27 10:45:00,52.74,52.84,52.7,52.71,141000.0,36.6326,36.7021,36.6048,36.6118,141000.0
2011-10-27 10:50:00,52.7,52.72,52.58,52.69,119200.0,36.6048,36.6187,36.5215,36.5979,119200.0
2011-10-27 10:55:00,52.69,52.74,52.66,52.67,100200.0,36.5979,36.6326,36.577,36.584,100200.0
2011-10-27 11:00:00,52.68,52.88,52.68,52.88,113100.0,36.5909,36.7298,36.5909,36.7298,113100.0
2011-10-27 11:05:00,52.87,52.95,52.82,52.85,129400.0,36.7229,36.7785,36.6882,36.709,129400.0
2011-10-27 11:10:00,52.85,52.94,52.81,52.82,89400.0,36.709,36.7715,36.6812,36.6882,89400.0
2011-10-27 11:15:00,52.81,52.87,52.72,52.72,99700.0,36.6812,36.7229,36.6187,36.6187,99700.0
2011-10-27 11:20:00,52.72,52.73,52.63,52.72,58800.0,36.6187,36.6257,36.5562,36.6187,58800.0
2011-10-27 11:25:00,52.72,52.84,52.72,52.83,62300.0,36.6187,36.7021,36.6187,36.6951,62300.0
2011-10-27 11:30:00,52.83,52.85,52.69,52.74,122400.0,36.6951,36.709,36.5979,36.6326,122400.0
2011-10-27 11:35:00,52.75,52.86,52.72,52.81,79600.0,36.6395,36.716,36.6187,36.6812,79600.0
2011-10-27 11:40:00,52.8,52.89,52.78,52.79,68600.0,36.6743,36.7368,36.6604,36.6673,68600.0
2011-10-27 11:45:00,52.78,52.91,52.78,52.89,56500.0,36.6604,36.7507,36.6604,36.7368,56500.0
2011-10-27 11:50:00,52.88,52.95,52.86,52.91,99500.0,36.7298,36.7785,36.716,36.7507,99500.0
2011-10-27 11:55:00,52.92,53.08,52.9,53.03,114200.0,36.7576,36.8688,36.7437,36.834,114200.0
2011-10-27 12:00:00,53.03,53.23,53.03,53.2,202900.0,36.834,36.973,36.834,36.9521,202900.0
2011-10-27 12:05:00,53.21,53.28,53.2,53.25,175300.0,36.9591,37.0077,36.9521,36.9868,175300.0
2011-10-27 12:10:00,53.25,53.29,53.2,53.24,89300.0,36.9868,37.0146,36.9521,36.9799,89300.0
2011-10-27 12:15:00,53.24,53.34,53.21,53.33,90100.0,36.9799,37.0494,36.9591,37.0424,90100.0
2011-10-27 12:20:00,53.33,53.36,53.23,53.24,88000.0,37.0424,37.0632,36.973,36.9799,88000.0
2011-10-27 12:25:00,53.25,53.34,53.23,53.3,99200.0,36.9868,37.0494,36.973,37.0216,99200.0
2011-10-27 12:30:00,53.3,53.49,53.3,53.48,157000.0,37.0216,37.1535,37.0216,37.1466,157000.0
2011-10-27 12:35:00,53.48,53.48,53.32,53.34,128800.0,37.1466,37.1466,37.0355,37.0494,128800.0
2011-10-27 12:40:00,53.34,53.35,53.27,53.29,197400.0,37.0494,37.0563,37.0007,37.0146,197400.0
2011-10-27 12:45:00,53.29,53.32,53.24,53.24,169100.0,37.0146,37.0355,36.9799,36.9799,169100.0
2011-10-27 12:50:00,53.23,53.27,53.17,53.21,160400.0,36.973,37.0007,36.9313,36.9591,160400.0
2011-10-27 12:55:00,53.21,53.25,53.2,53.21,86400.0,36.9591,36.9868,36.9521,36.9591,86400.0
2011-10-27 13:00:00,53.22,53.37,53.21,53.36,157200.0,36.966,37.0702,36.9591,37.0632,157200.0
2011-10-27 13:05:00,53.36,53.43,53.34,53.35,70600.0,37.0632,37.1119,37.0494,37.0563,70600.0
2011-10-27 13:10:00,53.35,53.59,53.35,53.53,126700.0,37.0563,37.223,37.0563,37.1813,126700.0
2011-10-27 13:15:00,53.54,53.65,53.51,53.6,112700.0,37.1883,37.2647,37.1674,37.2299,112700.0
2011-10-27 13:20:00,53.61,53.62,53.54,53.59,95200.0,37.2369,37.2438,37.1883,37.223,95200.0
2011-10-27 13:25:00,53.58,53.64,53.54,53.63,109400.0,37.2161,37.2577,37.1883,37.2508,109400.0
2011-10-27 13:30:00,53.62,53.63,53.56,53.62,73400.0,37.2438,37.2508,37.2022,37.2438,73400.0
2011-10-27 13:35:00,53.63,53.76,53.62,53.74,136700.0,37.2508,37.3411,37.2438,37.3272,136700.0
2011-10-27 13:40:00,53.74,53.75,53.67,53.69,108700.0,37.3272,37.3341,37.2786,37.2925,108700.0
2011-10-27 13:45:00,53.68,53.72,53.61,53.7,69700.0,37.2855,37.3133,37.2369,37.2994,69700.0
2011-10-27 13:50:00,53.69,53.87,53.68,53.87,133700.0,37.2925,37.4175,37.2855,37.4175,133700.0
2011-10-27 13:55:00,53.87,53.95,53.85,53.95,123700.0,37.4175,37.4731,37.4036,37.4731,123700.0
2011-10-27 14:00:00,53.95,54.0,53.9,53.99,147300.0,37.4731,37.5078,37.4383,37.5008,147300.0
2011-10-27 14:05:00,53.99,54.0,53.85,53.85,97400.0,37.5008,37.5078,37.4036,37.4036,97400.0
2011-10-27 14:10:00,53.85,53.86,53.72,53.75,129500.0,37.4036,37.4105,37.3133,37.3341,129500.0
2011-10-27 14:15:00,53.75,53.78,53.62,53.65,169500.0,37.3341,37.355,37.2438,37.2647,169500.0
2011-10-27 14:20:00,53.64,53.67,53.58,53.61,135100.0,37.2577,37.2786,37.2161,37.2369,135100.0
2011-10-27 14:25:00,53.6,53.66,53.55,53.65,185100.0,37.2299,37.2716,37.1952,37.2647,185100.0
2011-10-27 14:30:00,53.65,53.68,53.55,53.59,239400.0,37.2647,37.2855,37.1952,37.223,239400.0
2011-10-27 14:35:00,53.59,53.7,53.57,53.67,239100.0,37.223,37.2994,37.2091,37.2786,239100.0
2011-10-27 14:40:00,53.67,53.71,53.57,53.58,219900.0,37.2786,37.3064,37.2091,37.2161,219900.0
2011-10-27 14:45:00,53.58,53.66,53.5,53.51,190800.0,37.2161,37.2716,37.1605,37.1674,190800.0
2011-10-27 14:50:00,53.51,53.65,53.5,53.58,131000.0,37.1674,37.2647,37.1605,37.2161,131000.0
2011-10-27 14:55:00,53.58,53.72,53.58,53.68,208600.0,37.2161,37.3133,37.2161,37.2855,208600.0
2011-10-27 15:00:00,53.69,53.79,53.61,53.65,310200.0,37.2925,37.3619,37.2369,37.2647,310200.0
2011-10-27 15:05:00,53.66,53.83,53.66,53.76,180300.0,37.2716,37.3897,37.2716,37.3411,180300.0
2011-10-27 15:10:00,53.75,53.83,53.7,53.7,225300.0,37.3341,37.3897,37.2994,37.2994,225300.0
2011-10-27 15:15:00,53.7,53.76,53.66,53.73,228700.0,37.2994,37.3411,37.2716,37.3202,228700.0
2011-10-27 15:20:00,53.73,53.88,53.73,53.83,318100.0,37.3202,37.4244,37.3202,37.3897,318100.0
2011-10-27 15:25:00,53.83,53.87,53.74,53.78,269800.0,37.3897,37.4175,37.3272,37.355,269800.0
2011-10-27 15:30:00,53.78,53.82,53.73,53.74,186600.0,37.355,37.3828,37.3202,37.3272,186600.0
2011-10-27 15:35:00,53.75,53.79,53.63,53.68,322300.0,37.3341,37.3619,37.2508,37.2855,322300.0
2011-10-27 15:40:00,53.68,53.78,53.58,53.61,389600.0,37.2855,37.355,37.2161,37.2369,389600.0
2011-10-27 15:45:00,53.6,53.61,53.24,53.39,414300.0,37.2299,37.2369,36.9799,37.0841,414300.0
2011-10-27 15:50:00,53.42,53.44,53.27,53.27,446300.0,37.1049,37.1188,37.0007,37.0007,446300.0
2011-10-27 15:55:00,53.28,53.52,53.21,53.52,825800.0,37.0077,37.1744,36.9591,37.1744,825800.0
2011-10-28 09:30:00,53.41,53.5,53.0,53.2,280300.0,37.098,37.1605,36.8132,36.9521,280300.0
2011-10-28 09:35:00,53.22,53.5,53.16,53.46,151100.0,36.966,37.1605,36.9243,37.1327,151100.0
2011-10-28 09:40:00,53.47,53.47,53.29,53.38,129600.0,37.1397,37.1397,37.0146,37.0771,129600.0
2011-10-28 09:45:00,53.38,53.39,53.04,53.13,163400.0,37.0771,37.0841,36.841,36.9035,163400.0
2011-10-28 09:50:00,53.14,53.23,53.06,53.21,93300.0,36.9104,36.973,36.8549,36.9591,93300.0
2011-10-28 09:55:00,53.2,53.26,53.0,53.25,160000.0,36.9521,36.9938,36.8132,36.9868,160000.0
2011-10-28 10:00:00,53.25,53.38,53.15,53.15,163100.0,36.9868,37.0771,36.9174,36.9174,163100.0
2011-10-28 10:05:00,53.15,53.21,53.07,53.13,138500.0,36.9174,36.9591,36.8618,36.9035,138500.0
2011-10-28 10:10:00,53.13,53.2,53.04,53.11,234100.0,36.9035,36.9521,36.841,36.8896,234100.0
2011-10-28 10:15:00,53.11,53.11,52.96,52.97,263000.0,36.8896,36.8896,36.7854,36.7924,263000.0
2011-10-28 10:20:00,52.98,53.07,52.9,53.03,229600.0,36.7993,36.8618,36.7437,36.834,229600.0
2011-10-28 10:25:00,53.03,53.22,53.02,53.11,108500.0,36.834,36.966,36.8271,36.8896,108500.0
2011-10-28 10:30:00,53.12,53.25,53.1,53.24,116500.0,36.8965,36.9868,36.8827,36.9799,116500.0
2011-10-28 10:35:00,53.25,53.39,53.19,53.36,86100.0,36.9868,37.0841,36.9452,37.0632,86100.0
2011-10-28 10:40:00,53.38,53.42,53.1,53.11,172500.0,37.0771,37.1049,36.8827,36.8896,172500.0
2011-10-28 10:45:00,53.1,53.12,52.98,53.01,170000.0,36.8827,36.8965,36.7993,36.8201,170000.0
2011-10-28 10:50:00,53.01,53.07,52.94,53.02,129400.0,36.8201,36.8618,36.7715,36.8271,129400.0
2011-10-28 10:55:00,53.01,53.06,52.93,52.97,113500.0,36.8201,36.8549,36.7646,36.7924,113500.0
2011-10-28 11:00:00,52.97,53.03,52.94,53.03,125700.0,36.7924,36.834,36.7715,36.834,125700.0
2011-10-28 11:05:00,53.02,53.16,53.02,53.09,155600.0,36.8271,36.9243,36.8271,36.8757,155600.0
2011-10-28 11:10:00,53.08,53.15,53.04,53.14,87900.0,36.8688,36.9174,36.841,36.9104,87900.0
2011-10-28 11:15:00,53.14,53.17,53.04,53.04,79700.0,36.9104,36.9313,36.841,36.841,79700.0
2011-10-28 11:20:00,53.05,53.16,53.02,53.13,59400.0,36.8479,36.9243,36.8271,36.9035,59400.0
2011-10-28 11:25:00,53.12,53.18,53.08,53.15,144500.0,36.8965,36.9382,36.8688,36.9174,144500.0
2011-10-28 11:30:00,53.15,53.25,53.13,53.24,120100.0,36.9174,36.9868,36.9035,36.9799,120100.0
2011-10-28 11:35:00,53.23,53.27,53.1,53.14,153300.0,36.973,37.0007,36.8827,36.9104,153300.0
2011-10-28 11:40:00,53.14,53.14,52.98,53.02,116200.0,36.9104,36.9104,36.7993,36.8271,116200.0
2011-10-28 11:45:00,53.02,53.07,53.01,53.02,91500.0,36.8271,36.8618,36.8201,36.8271,91500.0
2011-10-28 11:50:00,53.01,53.05,52.95,52.95,88400.0,36.8201,36.8479,36.7785,36.7785,88400.0
2011-10-28 11:55:00,52.95,53.01,52.94,52.99,87500.0,36.7785,36.8201,36.7715,36.8063,87500.0
2011-10-28 12:00:00,52.98,53.0,52.75,52.75,232600.0,36.7993,36.8132,36.6395,36.6395,232600.0
2011-10-28 12:05:00,52.75,52.76,52.73,52.74,133400.0,36.6395,36.6465,36.6257,36.6326,133400.0
2011-10-28 12:10:00,52.73,52.8,52.71,52.8,118900.0,36.6257,36.6743,36.6118,36.6743,118900.0
2011-10-28 12:15:00,52.81,52.84,52.74,52.77,54800.0,36.6812,36.7021,36.6326,36.6534,54800.0
2011-10-28 12:20:00,52.77,52.85,52.77,52.81,74600.0,36.6534,36.709,36.6534,36.6812,74600.0
2011-10-28 12:25:00,52.81,52.86,52.76,52.81,84800.0,36.6812,36.716,36.6465,36.6812,84800.0
2011-10-28 12:30:00,52.8,52.86,52.79,52.81,109800.0,36.6743,36.716,36.6673,36.6812,109800.0
2011-10-28 12:35:00,52.82,52.87,52.73,52.73,83700.0,36.6882,36.7229,36.6257,36.6257,83700.0
2011-10-28 12:40:00,52.73,52.85,52.73,52.85,40800.0,36.6257,36.709,36.6257,36.709,40800.0
2011-10-28 12:45:00,52.84,52.94,52.82,52.93,137100.0,36.7021,36.7715,36.6882,36.7646,137100.0
2011-10-28 12:50:00,52.93,52.93,52.82,52.87,85200.0,36.7646,36.7646,36.6882,36.7229,85200.0
2011-10-28 12:55:00,52.88,52.95,52.86,52.93,71000.0,36.7298,36.7785,36.716,36.7646,71000.0
2011-10-28 13:00:00,52.93,53.0,52.93,53.0,51000.0,36.7646,36.8132,36.7646,36.8132,51000.0
2011-10-28 13:05:00,53.0,53.0,52.92,52.95,62800.0,36.8132,36.8132,36.7576,36.7785,62800.0
2011-10-28 13:10:00,52.95,52.99,52.95,52.97,20000.0,36.7785,36.8063,36.7785,36.7924,20000.0
2011-10-28 13:15:00,52.97,53.0,52.94,52.95,26300.0,36.7924,36.8132,36.7715,36.7785,26300.0
2011-10-28 13:20:00,52.96,53.05,52.96,53.03,72300.0,36.7854,36.8479,36.7854,36.834,72300.0
2011-10-28 13:25:00,53.04,53.13,53.04,53.06,98000.0,36.841,36.9035,36.841,36.8549,98000.0
2011-10-28 13:30:00,53.06,53.06,52.99,53.03,64700.0,36.8549,36.8549,36.8063,36.834,64700.0
2011-10-28 13:35:00,53.03,53.1,53.03,53.07,23500.0,36.834,36.8827,36.834,36.8618,23500.0
2011-10-28 13:40:00,53.07,53.09,52.99,53.01,58800.0,36.8618,36.8757,36.8063,36.8201,58800.0
2011-10-28 13:45:00,53.02,53.04,52.99,53.01,55400.0,36.8271,36.841,36.8063,36.8201,55400.0
2011-10-28 13:50:00,53.01,53.05,52.98,53.01,62500.0,36.8201,36.8479,36.7993,36.8201,62500.0
2011-10-28 13:55:00,53.02,53.08,52.99,53.05,56700.0,36.8271,36.8688,36.8063,36.8479,56700.0
2011-10-28 14:00:00,53.06,53.07,52.98,53.02,54500.0,36.8549,36.8618,36.7993,36.8271,54500.0
2011-10-28 14:05:00,53.01,53.05,52.92,52.98,123800.0,36.8201,36.8479,36.7576,36.7993,123800.0
2011-10-28 14:10:00,52.98,53.02,52.94,53.01,94800.0,36.7993,36.8271,36.7715,36.8201,94800.0
2011-10-28 14:15:00,53.01,53.01,52.93,52.95,105000.0,36.8201,36.8201,36.7646,36.7785,105000.0
2011-10-28 14:20:00,52.95,53.02,52.93,52.93,168500.0,36.7785,36.8271,36.7646,36.7646,168500.0
2011-10-28 14:25:00,52.93,53.02,52.92,53.0,82700.0,36.7646,36.8271,36.7576,36.8132,82700.0
2011-10-28 14:30:00,53.0,53.06,52.99,53.01,95400.0,36.8132,36.8549,36.8063,36.8201,95400.0
2011-10-28 14:35:00,53.01,53.01,52.89,52.9,130500.0,36.8201,36.8201,36.7368,36.7437,130500.0
2011-10-28 14:40:00,52.91,52.97,52.89,52.96,94300.0,36.7507,36.7924,36.7368,36.7854,94300.0
2011-10-28 14:45:00,52.95,52.99,52.9,52.92,150200.0,36.7785,36.8063,36.7437,36.7576,150200.0
2011-10-28 14:50:00,52.93,52.97,52.9,52.94,217600.0,36.7646,36.7924,36.7437,36.7715,217600.0
2011-10-28 14:55:00,52.94,52.96,52.9,52.96,173200.0,36.7715,36.7854,36.7437,36.7854,173200.0
2011-10-28 15:00:00,52.96,53.13,52.95,53.09,183700.0,36.7854,36.9035,36.7785,36.8757,183700.0
2011-10-28 15:05:00,53.1,53.11,53.04,53.06,92600.0,36.8827,36.8896,36.841,36.8549,92600.0
2011-10-28 15:10:00,53.06,53.06,52.98,53.01,100000.0,36.8549,36.8549,36.7993,36.8201,100000.0
2011-10-28 15:15:00,53.02,53.05,52.96,53.0,118500.0,36.8271,36.8479,36.7854,36.8132,118500.0
2011-10-28 15:20:00,52.99,53.06,52.99,53.02,58400.0,36.8063,36.8549,36.8063,36.8271,58400.0
2011-10-28 15:25:00,53.03,53.05,53.0,53.04,67700.0,36.834,36.8479,36.8132,36.841,67700.0
2011-10-28 15:30:00,53.04,53.04,52.96,53.04,83000.0,36.841,36.841,36.7854,36.841,83000.0
2011-10-28 15:35:00,53.02,53.13,52.96,53.12,144000.0,36.8271,36.9035,36.7854,36.8965,144000.0
2011-10-28 15:40:00,53.13,53.22,53.09,53.19,207300.0,36.9035,36.966,36.8757,36.9452,207300.0
2011-10-28 15:45:00,53.19,53.25,53.14,53.23,231400.0,36.9452,36.9868,36.9104,36.973,231400.0
2011-10-28 15:50:00,53.24,53.35,53.22,53.34,299300.0,36.9799,37.0563,36.966,37.0494,299300.0
2011-10-28 15:55:00,53.33,53.34,53.18,53.21,442700.0,37.0424,37.0494,36.9382,36.9591,442700.0
2011-10-31 09:30:00,52.6,52.69,52.1,52.12,590300.0,36.5354,36.5979,36.1881,36.202,590300.0
2011-10-31 09:35:00,52.11,52.13,51.89,51.96,358500.0,36.195,36.2089,36.0422,36.0908,358500.0
2011-10-31 09:40:00,51.97,52.05,51.75,51.91,373400.0,36.0978,36.1533,35.945,36.0561,373400.0
2011-10-31 09:45:00,51.91,51.93,51.66,51.66,308600.0,36.0561,36.07,35.8824,35.8824,308600.0
2011-10-31 09:50:00,51.68,51.92,51.66,51.9,223600.0,35.8963,36.063,35.8824,36.0491,223600.0
2011-10-31 09:55:00,51.91,52.09,51.84,52.04,204800.0,36.0561,36.1811,36.0075,36.1464,204800.0
2011-10-31 10:00:00,52.03,52.05,51.95,52.04,157400.0,36.1394,36.1533,36.0839,36.1464,157400.0
2011-10-31 10:05:00,52.04,52.12,51.98,52.0,125200.0,36.1464,36.202,36.1047,36.1186,125200.0
2011-10-31 10:10:00,52.0,52.11,51.98,52.04,157200.0,36.1186,36.195,36.1047,36.1464,157200.0
2011-10-31 10:15:00,52.04,52.08,51.93,51.98,257900.0,36.1464,36.1742,36.07,36.1047,257900.0
2011-10-31 10:20:00,51.97,52.03,51.93,51.99,308500.0,36.0978,36.1394,36.07,36.1117,308500.0
2011-10-31 10:25:00,52.0,52.16,51.98,52.15,302600.0,36.1186,36.2297,36.1047,36.2228,302600.0
2011-10-31 10:30:00,52.15,52.23,52.13,52.19,129100.0,36.2228,36.2784,36.2089,36.2506,129100.0
2011-10-31 10:35:00,52.18,52.22,52.15,52.21,220600.0,36.2436,36.2714,36.2228,36.2645,220600.0
2011-10-31 10:40:00,52.2,52.2,52.02,52.08,176400.0,36.2575,36.2575,36.1325,36.1742,176400.0
2011-10-31 10:45:00,52.09,52.14,52.01,52.07,141500.0,36.1811,36.2159,36.1256,36.1672,141500.0
2011-10-31 10:50:00,52.07,52.11,52.0,52.0,148200.0,36.1672,36.195,36.1186,36.1186,148200.0
2011-10-31 10:55:00,52.01,52.14,52.01,52.07,134300.0,36.1256,36.2159,36.1256,36.1672,134300.0
2011-10-31 11:00:00,52.07,52.18,52.03,52.15,195100.0,36.1672,36.2436,36.1394,36.2228,195100.0
2011-10-31 11:05:00,52.14,52.15,52.1,52.11,132400.0,36.2159,36.2228,36.1881,36.195,132400.0
2011-10-31 11:10:00,52.11,52.24,52.1,52.19,276200.0,36.195,36.2853,36.1881,36.2506,276200.0
2011-10-31 11:15:00,52.2,52.33,52.11,52.3,549500.0,36.2575,36.3478,36.195,36.327,549500.0
2011-10-31 11:20:00,52.3,52.39,52.22,52.26,499400.0,36.327,36.3895,36.2714,36.2992,499400.0
2011-10-31 11:25:00,52.26,52.37,52.21,52.33,355800.0,36.2992,36.3756,36.2645,36.3478,355800.0
2011-10-31 11:30:00,52.33,52.48,52.25,52.46,204600.0,36.3478,36.452,36.2923,36.4381,204600.0
2011-10-31 11:35:00,52.46,52.66,52.46,52.57,236400.0,36.4381,36.577,36.4381,36.5145,236400.0
2011-10-31 11:40:00,52.57,52.88,52.57,52.87,230800.0,36.5145,36.7298,36.5145,36.7229,230800.0
2011-10-31 11:45:00,52.89,53.11,52.88,52.95,357000.0,36.7368,36.8896,36.7298,36.7785,357000.0
2011-10-31 11:50:00,52.95,52.98,52.79,52.84,130700.0,36.7785,36.7993,36.6673,36.7021,130700.0
2011-10-31 11:55:00,52.85,52.87,52.63,52.63,92100.0,36.709,36.7229,36.5562,36.5562,92100.0
2011-10-31 12:00:00,52.63,52.63,52.53,52.6,117200.0,36.5562,36.5562,36.4867,36.5354,117200.0
2011-10-31 12:05:00,52.61,52.61,52.49,52.51,81400.0,36.5423,36.5423,36.459,36.4728,81400.0
2011-10-31 12:10:00,52.51,52.6,52.48,52.53,60700.0,36.4728,36.5354,36.452,36.4867,60700.0
2011-10-31 12:15:00,52.54,52.54,52.43,52.48,59900.0,36.4937,36.4937,36.4173,36.452,59900.0
2011-10-31 12:20:00,52.48,52.5,52.36,52.37,94800.0,36.452,36.4659,36.3687,36.3756,94800.0
2011-10-31 12:25:00,52.37,52.37,52.21,52.22,172100.0,36.3756,36.3756,36.2645,36.2714,172100.0
2011-10-31 12:30:00,52.21,52.26,52.19,52.23,131100.0,36.2645,36.2992,36.2506,36.2784,131100.0
2011-10-31 12:35:00,52.23,52.26,52.2,52.25,86800.0,36.2784,36.2992,36.2575,36.2923,86800.0
2011-10-31 12:40:00,52.25,52.25,52.17,52.18,112900.0,36.2923,36.2923,36.2367,36.2436,112900.0
2011-10-31 12:45:00,52.19,52.26,52.14,52.19,155700.0,36.2506,36.2992,36.2159,36.2506,155700.0
2011-10-31 12:50:00,52.19,52.22,52.11,52.19,180900.0,36.2506,36.2714,36.195,36.2506,180900.0
2011-10-31 12:55:00,52.2,52.24,52.17,52.17,119000.0,36.2575,36.2853,36.2367,36.2367,119000.0
2011-10-31 13:00:00,52.17,52.24,52.16,52.17,174800.0,36.2367,36.2853,36.2297,36.2367,174800.0
2011-10-31 13:05:00,52.17,52.17,52.01,52.01,218200.0,36.2367,36.2367,36.1256,36.1256,218200.0
2011-10-31 13:10:00,52.02,52.1,52.0,52.02,192300.0,36.1325,36.1881,36.1186,36.1325,192300.0
2011-10-31 13:15:00,52.02,52.07,52.01,52.04,149200.0,36.1325,36.1672,36.1256,36.1464,149200.0
2011-10-31 13:20:00,52.03,52.12,52.01,52.01,133600.0,36.1394,36.202,36.1256,36.1256,133600.0
2011-10-31 13:25:00,52.02,52.05,52.0,52.03,120700.0,36.1325,36.1533,36.1186,36.1394,120700.0
2011-10-31 13:30:00,52.03,52.05,52.0,52.03,185900.0,36.1394,36.1533,36.1186,36.1394,185900.0
2011-10-31 13:35:00,52.02,52.12,51.99,52.1,384100.0,36.1325,36.202,36.1117,36.1881,384100.0
2011-10-31 13:40:00,52.11,52.15,52.09,52.13,131300.0,36.195,36.2228,36.1811,36.2089,131300.0
2011-10-31 13:45:00,52.13,52.23,52.1,52.23,148300.0,36.2089,36.2784,36.1881,36.2784,148300.0
2011-10-31 13:50:00,52.23,52.27,52.21,52.23,118000.0,36.2784,36.3061,36.2645,36.2784,118000.0
2011-10-31 13:55:00,52.24,52.33,52.23,52.29,186800.0,36.2853,36.3478,36.2784,36.32,186800.0
2011-10-31 14:00:00,52.29,52.33,52.21,52.21,132800.0,36.32,36.3478,36.2645,36.2645,132800.0
2011-10-31 14:05:00,52.21,52.24,52.21,52.22,95400.0,36.2645,36.2853,36.2645,36.2714,95400.0
2011-10-31 14:10:00,52.22,52.23,52.14,52.2,166500.0,36.2714,36.2784,36.2159,36.2575,166500.0
2011-10-31 14:15:00,52.21,52.21,52.13,52.19,107800.0,36.2645,36.2645,36.2089,36.2506,107800.0
2011-10-31 14:20:00,52.2,52.25,52.11,52.11,121100.0,36.2575,36.2923,36.195,36.195,121100.0
2011-10-31 14:25:00,52.11,52.2,52.1,52.19,114600.0,36.195,36.2575,36.1881,36.2506,114600.0
2011-10-31 14:30:00,52.18,52.2,52.14,52.2,82300.0,36.2436,36.2575,36.2159,36.2575,82300.0
2011-10-31 14:35:00,52.2,52.21,52.08,52.11,156700.0,36.2575,36.2645,36.1742,36.195,156700.0
2011-10-31 14:40:00,52.12,52.17,52.07,52.13,137500.0,36.202,36.2367,36.1672,36.2089,137500.0
2011-10-31 14:45:00,52.13,52.2,52.08,52.16,125100.0,36.2089,36.2575,36.1742,36.2297,125100.0
2011-10-31 14:50:00,52.16,52.32,52.16,52.29,183900.0,36.2297,36.3409,36.2297,36.32,183900.0
2011-10-31 14:55:00,52.3,52.37,52.29,52.31,93300.0,36.327,36.3756,36.32,36.3339,93300.0
2011-10-31 15:00:00,52.3,52.31,52.25,52.28,114000.0,36.327,36.3339,36.2923,36.3131,114000.0
2011-10-31 15:05:00,52.27,52.3,52.14,52.15,136500.0,36.3061,36.327,36.2159,36.2228,136500.0
2011-10-31 15:10:00,52.14,52.24,52.14,52.15,226800.0,36.2159,36.2853,36.2159,36.2228,226800.0
2011-10-31 15:15:00,52.15,52.17,52.06,52.07,194300.0,36.2228,36.2367,36.1603,36.1672,194300.0
2011-10-31 15:20:00,52.06,52.1,51.99,52.05,255400.0,36.1603,36.1881,36.1117,36.1533,255400.0
2011-10-31 15:25:00,52.05,52.07,51.91,51.91,354600.0,36.1533,36.1672,36.0561,36.0561,354600.0
2011-10-31 15:30:00,51.9,51.98,51.86,51.98,230100.0,36.0491,36.1047,36.0214,36.1047,230100.0
2011-10-31 15:35:00,51.98,52.01,51.94,51.97,248100.0,36.1047,36.1256,36.0769,36.0978,248100.0
2011-10-31 15:40:00,51.98,52.02,51.88,51.97,312400.0,36.1047,36.1325,36.0353,36.0978,312400.0
2011-10-31 15:45:00,51.97,52.0,51.76,51.86,606900.0,36.0978,36.1186,35.9519,36.0214,606900.0
2011-10-31 15:50:00,51.85,51.88,51.8,51.83,543900.0,36.0144,36.0353,35.9797,36.0005,543900.0
2011-10-31 15:55:00,51.84,51.84,51.61,51.61,1019000.0,36.0075,36.0075,35.8477,35.8477,1019000.0
2011-11-01 09:30:00,49.93,50.33,49.78,50.13,720000.0,34.6808,34.9586,34.5766,34.8197,720000.0
2011-11-01 09:35:00,50.13,50.2,50.01,50.1,411100.0,34.8197,34.8683,34.7364,34.7989,411100.0
2011-11-01 09:40:00,50.11,50.29,50.09,50.22,379400.0,34.8058,34.9309,34.7919,34.8822,379400.0
2011-11-01 09:45:00,50.22,50.43,50.21,50.27,178500.0,34.8822,35.0281,34.8753,34.917,178500.0
2011-11-01 09:50:00,50.28,50.44,50.26,50.41,132400.0,34.9239,35.035,34.91,35.0142,132400.0
2011-11-01 09:55:00,50.4,50.62,50.33,50.6,198200.0,35.0073,35.1601,34.9586,35.1462,198200.0
2011-11-01 10:00:00,50.59,50.61,50.25,50.45,447700.0,35.1392,35.1531,34.9031,35.042,447700.0
2011-11-01 10:05:00,50.45,50.49,50.39,50.43,195100.0,35.042,35.0698,35.0003,35.0281,195100.0
2011-11-01 10:10:00,50.42,50.59,50.38,50.51,255900.0,35.0212,35.1392,34.9934,35.0837,255900.0
2011-11-01 10:15:00,50.5,50.54,50.42,50.52,155700.0,35.0767,35.1045,35.0212,35.0906,155700.0
2011-11-01 10:20:00,50.52,50.56,50.5,50.52,222400.0,35.0906,35.1184,35.0767,35.0906,222400.0
2011-11-01 10:25:00,50.52,50.62,50.43,50.43,345800.0,35.0906,35.1601,35.0281,35.0281,345800.0
2011-11-01 10:30:00,50.43,50.5,50.31,50.5,218200.0,35.0281,35.0767,34.9448,35.0767,218200.0
2011-11-01 10:35:00,50.49,50.58,50.43,50.52,158500.0,35.0698,35.1323,35.0281,35.0906,158500.0
2011-11-01 10:40:00,50.51,50.61,50.41,50.43,193800.0,35.0837,35.1531,35.0142,35.0281,193800.0
2011-11-01 10:45:00,50.44,50.44,50.25,50.3,191600.0,35.035,35.035,34.9031,34.9378,191600.0
2011-11-01 10:50:00,50.3,50.33,50.25,50.28,207600.0,34.9378,34.9586,34.9031,34.9239,207600.0
2011-11-01 10:55:00,50.29,50.35,50.2,50.33,262300.0,34.9309,34.9725,34.8683,34.9586,262300.0
2011-11-01 11:00:00,50.32,50.38,50.2,50.21,119900.0,34.9517,34.9934,34.8683,34.8753,119900.0
2011-11-01 11:05:00,50.21,50.26,50.09,50.12,296200.0,34.8753,34.91,34.7919,34.8128,296200.0
2011-11-01 11:10:00,50.12,50.34,50.11,50.3,156000.0,34.8128,34.9656,34.8058,34.9378,156000.0
2011-11-01 11:15:00,50.3,50.45,50.3,50.42,104500.0,34.9378,35.042,34.9378,35.0212,104500.0
2011-11-01 11:20:00,50.41,50.43,50.26,50.31,103500.0,35.0142,35.0281,34.91,34.9448,103500.0
2011-11-01 11:25:00,50.3,50.42,50.26,50.29,142600.0,34.9378,35.0212,34.91,34.9309,142600.0
2011-11-01 11:30:00,50.29,50.29,50.13,50.16,241500.0,34.9309,34.9309,34.8197,34.8406,241500.0
2011-11-01 11:35:00,50.16,50.21,50.07,50.12,286500.0,34.8406,34.8753,34.7781,34.8128,286500.0
2011-11-01 11:40:00,50.13,50.2,50.02,50.04,407500.0,34.8197,34.8683,34.7433,34.7572,407500.0
2011-11-01 11:45:00,50.04,50.25,50.03,50.25,311700.0,34.7572,34.9031,34.7503,34.9031,311700.0
2011-11-01 11:50:00,50.25,50.28,50.1,50.24,264800.0,34.9031,34.9239,34.7989,34.8961,264800.0
2011-11-01 11:55:00,50.24,50.33,50.18,50.27,192800.0,34.8961,34.9586,34.8545,34.917,192800.0
2011-11-01 12:00:00,50.26,50.36,50.1,50.15,333900.0,34.91,34.9795,34.7989,34.8336,333900.0
2011-11-01 12:05:00,50.14,50.32,50.11,50.24,276600.0,34.8267,34.9517,34.8058,34.8961,276600.0
2011-11-01 12:10:00,50.24,50.49,50.18,50.37,199800.0,34.8961,35.0698,34.8545,34.9864,199800.0
2011-11-01 12:15:00,50.38,50.38,50.16,50.17,228300.0,34.9934,34.9934,34.8406,34.8475,228300.0
2011-11-01 12:20:00,50.16,50.25,50.14,50.23,248300.0,34.8406,34.9031,34.8267,34.8892,248300.0
2011-11-01 12:25:00,50.22,50.3,50.2,50.26,152300.0,34.8822,34.9378,34.8683,34.91,152300.0
2011-11-01 12:30:00,50.25,50.31,50.19,50.3,307200.0,34.9031,34.9448,34.8614,34.9378,307200.0
2011-11-01 12:35:00,50.3,50.38,50.28,50.38,183000.0,34.9378,34.9934,34.9239,34.9934,183000.0
2011-11-01 12:40:00,50.37,50.4,50.25,50.29,168300.0,34.9864,35.0073,34.9031,34.9309,168300.0
2011-11-01 12:45:00,50.29,50.38,50.25,50.3,176200.0,34.9309,34.9934,34.9031,34.9378,176200.0
2011-11-01 12:50:00,50.29,50.33,50.18,50.21,91200.0,34.9309,34.9586,34.8545,34.8753,91200.0
2011-11-01 12:55:00,50.21,50.27,50.16,50.16,65800.0,34.8753,34.917,34.8406,34.8406,65800.0
2011-11-01 13:00:00,50.16,50.18,50.1,50.13,109600.0,34.8406,34.8545,34.7989,34.8197,109600.0
2011-11-01 13:05:00,50.12,50.25,50.11,50.16,141300.0,34.8128,34.9031,34.8058,34.8406,141300.0
2011-11-01 13:10:00,50.15,50.24,50.11,50.16,107000.0,34.8336,34.8961,34.8058,34.8406,107000.0
2011-11-01 13:15:00,50.16,50.22,50.15,50.19,151900.0,34.8406,34.8822,34.8336,34.8614,151900.0
2011-11-01 13:20:00,50.19,50.22,50.15,50.18,200800.0,34.8614,34.8822,34.8336,34.8545,200800.0
2011-11-01 13:25:00,50.19,50.48,50.16,50.43,558500.0,34.8614,35.0628,34.8406,35.0281,558500.0
2011-11-01 13:30:00,50.43,50.68,50.43,50.68,446400.0,35.0281,35.2018,35.0281,35.2018,446400.0
2011-11-01 13:35:00,50.68,50.74,50.51,50.53,339100.0,35.2018,35.2434,35.0837,35.0976,339100.0
2011-11-01 13:40:00,50.53,50.6,50.5,50.59,197200.0,35.0976,35.1462,35.0767,35.1392,197200.0
2011-11-01 13:45:00,50.59,50.81,50.59,50.71,260200.0,35.1392,35.292,35.1392,35.2226,260200.0
2011-11-01 13:50:00,50.71,50.82,50.55,50.55,199900.0,35.2226,35.299,35.1115,35.1115,199900.0
2011-11-01 13:55:00,50.56,50.57,50.36,50.46,204300.0,35.1184,35.1253,34.9795,35.0489,204300.0
2011-11-01 14:00:00,50.47,50.55,50.38,50.45,138500.0,35.0559,35.1115,34.9934,35.042,138500.0
2011-11-01 14:05:00,50.45,50.63,50.41,50.6,113200.0,35.042,35.167,35.0142,35.1462,113200.0
2011-11-01 14:10:00,50.59,50.64,50.48,50.57,100400.0,35.1392,35.174,35.0628,35.1253,100400.0
2011-11-01 14:15:00,50.57,50.6,50.44,50.52,120300.0,35.1253,35.1462,35.035,35.0906,120300.0
2011-11-01 14:20:00,50.5,50.64,50.5,50.64,140800.0,35.0767,35.174,35.0767,35.174,140800.0
2011-11-01 14:25:00,50.65,50.76,50.62,50.65,117700.0,35.1809,35.2573,35.1601,35.1809,117700.0
2011-11-01 14:30:00,50.64,50.75,50.59,50.69,111300.0,35.174,35.2504,35.1392,35.2087,111300.0
2011-11-01 14:35:00,50.69,50.76,50.48,50.51,121400.0,35.2087,35.2573,35.0628,35.0837,121400.0
2011-11-01 14:40:00,50.5,50.57,50.44,50.53,150800.0,35.0767,35.1253,35.035,35.0976,150800.0
2011-11-01 14:45:00,50.53,50.6,50.47,50.48,126200.0,35.0976,35.1462,35.0559,35.0628,126200.0
2011-11-01 14:50:00,50.48,50.56,50.3,50.33,206300.0,35.0628,35.1184,34.9378,34.9586,206300.0
2011-11-01 14:55:00,50.34,50.41,50.25,50.4,268900.0,34.9656,35.0142,34.9031,35.0073,268900.0
2011-11-01 15:00:00,50.4,50.42,50.19,50.25,394100.0,35.0073,35.0212,34.8614,34.9031,394100.0
2011-11-01 15:05:00,50.25,50.3,50.18,50.27,192600.0,34.9031,34.9378,34.8545,34.917,192600.0
2011-11-01 15:10:00,50.27,50.41,50.21,50.41,193800.0,34.917,35.0142,34.8753,35.0142,193800.0
2011-11-01 15:15:00,50.41,50.42,50.27,50.38,263500.0,35.0142,35.0212,34.917,34.9934,263500.0
2011-11-01 15:20:00,50.39,50.43,50.24,50.29,232600.0,35.0003,35.0281,34.8961,34.9309,232600.0
2011-11-01 15:25:00,50.29,50.38,50.28,50.36,165300.0,34.9309,34.9934,34.9239,34.9795,165300.0
2011-11-01 15:30:00,50.35,50.53,50.34,50.44,237200.0,34.9725,35.0976,34.9656,35.035,237200.0
2011-11-01 15:35:00,50.44,50.57,50.44,50.54,251100.0,35.035,35.1253,35.035,35.1045,251100.0
2011-11-01 15:40:00,50.54,50.54,50.25,50.29,349500.0,35.1045,35.1045,34.9031,34.9309,349500.0
2011-11-01 15:45:00,50.29,50.3,50.05,50.14,756800.0,34.9309,34.9378,34.7642,34.8267,756800.0
2011-11-01 15:50:00,50.13,50.2,50.08,50.11,836100.0,34.8197,34.8683,34.785,34.8058,836100.0
2011-11-01 15:55:00,50.11,50.25,50.1,50.19,830800.0,34.8058,34.9031,34.7989,34.8614,830800.0
2011-11-02 09:30:00,51.14,51.85,51.04,51.72,567000.0,35.5213,36.0144,35.4518,35.9241,567000.0
2011-11-02 09:35:00,51.72,51.74,51.52,51.53,356100.0,35.9241,35.938,35.7852,35.7922,356100.0
2011-11-02 09:40:00,51.53,51.64,51.48,51.57,359800.0,35.7922,35.8686,35.7574,35.8199,359800.0
2011-11-02 09:45:00,51.57,51.59,51.21,51.28,386600.0,35.8199,35.8338,35.5699,35.6185,386600.0
2011-11-02 09:50:00,51.29,51.38,51.23,51.25,208800.0,35.6254,35.688,35.5838,35.5977,208800.0
2011-11-02 09:55:00,51.26,51.33,51.17,51.3,212900.0,35.6046,35.6532,35.5421,35.6324,212900.0
2011-11-02 10:00:00,51.3,51.34,51.25,51.26,231900.0,35.6324,35.6602,35.5977,35.6046,231900.0
2011-11-02 10:05:00,51.26,51.41,51.07,51.41,224600.0,35.6046,35.7088,35.4726,35.7088,224600.0
2011-11-02 10:10:00,51.41,51.57,51.39,51.48,240700.0,35.7088,35.8199,35.6949,35.7574,240700.0
2011-11-02 10:15:00,51.48,51.48,51.27,51.37,182500.0,35.7574,35.7574,35.6116,35.681,182500.0
2011-11-02 10:20:00,51.36,51.36,51.25,51.33,89500.0,35.6741,35.6741,35.5977,35.6532,89500.0
2011-11-02 10:25:00,51.33,51.52,51.33,51.5,90400.0,35.6532,35.7852,35.6532,35.7713,90400.0
2011-11-02 10:30:00,51.51,51.51,51.25,51.35,137900.0,35.7783,35.7783,35.5977,35.6671,137900.0
2011-11-02 10:35:00,51.34,51.57,51.34,51.56,157100.0,35.6602,35.8199,35.6602,35.813,157100.0
2011-11-02 10:40:00,51.55,51.7,51.55,51.62,161200.0,35.806,35.9102,35.806,35.8547,161200.0
2011-11-02 10:45:00,51.61,51.75,51.56,51.74,165300.0,35.8477,35.945,35.813,35.938,165300.0
2011-11-02 10:50:00,51.74,51.94,51.73,51.82,291500.0,35.938,36.0769,35.9311,35.9936,291500.0
2011-11-02 10:55:00,51.83,51.83,51.72,51.79,203900.0,36.0005,36.0005,35.9241,35.9727,203900.0
2011-11-02 11:00:00,51.79,51.83,51.72,51.74,118700.0,35.9727,36.0005,35.9241,35.938,118700.0
2011-11-02 11:05:00,51.73,51.97,51.73,51.94,233100.0,35.9311,36.0978,35.9311,36.0769,233100.0
2011-11-02 11:10:00,51.93,51.96,51.73,51.74,149900.0,36.07,36.0908,35.9311,35.938,149900.0
2011-11-02 11:15:00,51.74,51.89,51.68,51.89,144900.0,35.938,36.0422,35.8963,36.0422,144900.0
2011-11-02 11:20:00,51.88,51.89,51.73,51.75,79400.0,36.0353,36.0422,35.9311,35.945,79400.0
2011-11-02 11:25:00,51.75,51.76,51.58,51.64,148400.0,35.945,35.9519,35.8269,35.8686,148400.0
2011-11-02 11:30:00,51.64,51.65,51.46,51.55,328100.0,35.8686,35.8755,35.7435,35.806,328100.0
2011-11-02 11:35:00,51.55,51.57,51.49,51.5,125600.0,35.806,35.8199,35.7644,35.7713,125600.0
2011-11-02 11:40:00,51.51,51.52,51.39,51.4,120800.0,35.7783,35.7852,35.6949,35.7019,120800.0
2011-11-02 11:45:00,51.4,51.49,51.35,51.45,162200.0,35.7019,35.7644,35.6671,35.7366,162200.0
2011-11-02 11:50:00,51.46,51.63,51.44,51.61,96500.0,35.7435,35.8616,35.7296,35.8477,96500.0
2011-11-02 11:55:00,51.61,51.62,51.51,51.61,92600.0,35.8477,35.8547,35.7783,35.8477,92600.0
2011-11-02 12:00:00,51.6,51.61,51.46,51.51,139700.0,35.8408,35.8477,35.7435,35.7783,139700.0
2011-11-02 12:05:00,51.5,51.64,51.48,51.63,217000.0,35.7713,35.8686,35.7574,35.8616,217000.0
2011-11-02 12:10:00,51.63,51.75,51.6,51.61,165300.0,35.8616,35.945,35.8408,35.8477,165300.0
2011-11-02 12:15:00,51.6,51.6,51.44,51.46,330500.0,35.8408,35.8408,35.7296,35.7435,330500.0
2011-11-02 12:20:00,51.46,51.53,51.44,51.46,84100.0,35.7435,35.7922,35.7296,35.7435,84100.0
2011-11-02 12:25:00,51.45,51.58,51.45,51.54,72700.0,35.7366,35.8269,35.7366,35.7991,72700.0
2011-11-02 12:30:00,51.54,51.68,51.5,51.51,91700.0,35.7991,35.8963,35.7713,35.7783,91700.0
2011-11-02 12:35:00,51.49,51.8,51.43,51.73,272900.0,35.7644,35.9797,35.7227,35.9311,272900.0
2011-11-02 12:40:00,51.72,51.86,51.65,51.66,127100.0,35.9241,36.0214,35.8755,35.8824,127100.0
2011-11-02 12:45:00,51.65,51.66,51.52,51.53,102000.0,35.8755,35.8824,35.7852,35.7922,102000.0
2011-11-02 12:50:00,51.52,51.63,51.51,51.63,174100.0,35.7852,35.8616,35.7783,35.8616,174100.0
2011-11-02 12:55:00,51.63,51.68,51.54,51.55,128400.0,35.8616,35.8963,35.7991,35.806,128400.0
2011-11-02 13:00:00,51.54,51.57,51.43,51.47,315900.0,35.7991,35.8199,35.7227,35.7505,315900.0
2011-11-02 13:05:00,51.46,51.59,51.41,51.54,149400.0,35.7435,35.8338,35.7088,35.7991,149400.0
2011-11-02 13:10:00,51.53,51.62,51.52,51.61,127200.0,35.7922,35.8547,35.7852,35.8477,127200.0
2011-11-02 13:15:00,51.61,51.62,51.45,51.48,116800.0,35.8477,35.8547,35.7366,35.7574,116800.0
2011-11-02 13:20:00,51.47,51.52,51.4,51.46,102000.0,35.7505,35.7852,35.7019,35.7435,102000.0
2011-11-02 13:25:00,51.47,51.56,51.44,51.55,164500.0,35.7505,35.813,35.7296,35.806,164500.0
2011-11-02 13:30:00,51.55,51.65,51.53,51.64,153600.0,35.806,35.8755,35.7922,35.8686,153600.0
2011-11-02 13:35:00,51.64,51.69,51.61,51.66,72400.0,35.8686,35.9033,35.8477,35.8824,72400.0
2011-11-02 13:40:00,51.66,51.67,51.58,51.64,100100.0,35.8824,35.8894,35.8269,35.8686,100100.0
2011-11-02 13:45:00,51.63,51.72,51.6,51.71,247300.0,35.8616,35.9241,35.8408,35.9172,247300.0
2011-11-02 13:50:00,51.71,51.8,51.65,51.66,201400.0,35.9172,35.9797,35.8755,35.8824,201400.0
2011-11-02 13:55:00,51.66,51.67,51.56,51.61,100600.0,35.8824,35.8894,35.813,35.8477,100600.0
2011-11-02 14:00:00,51.6,51.65,51.52,51.62,261900.0,35.8408,35.8755,35.7852,35.8547,261900.0
2011-11-02 14:05:00,51.62,51.68,51.55,51.62,255800.0,35.8547,35.8963,35.806,35.8547,255800.0
2011-11-02 14:10:00,51.62,51.71,51.55,51.65,297800.0,35.8547,35.9172,35.806,35.8755,297800.0
2011-11-02 14:15:00,51.65,51.83,51.64,51.74,212500.0,35.8755,36.0005,35.8686,35.938,212500.0
2011-11-02 14:20:00,51.73,51.78,51.54,51.54,299200.0,35.9311,35.9658,35.7991,35.7991,299200.0
2011-11-02 14:25:00,51.54,51.64,51.53,51.6,312900.0,35.7991,35.8686,35.7922,35.8408,312900.0
2011-11-02 14:30:00,51.61,51.72,51.53,51.64,376900.0,35.8477,35.9241,35.7922,35.8686,376900.0
2011-11-02 14:35:00,51.65,51.82,51.62,51.79,295300.0,35.8755,35.9936,35.8547,35.9727,295300.0
2011-11-02 14:40:00,51.78,51.78,51.7,51.77,155700.0,35.9658,35.9658,35.9102,35.9589,155700.0
2011-11-02 14:45:00,51.76,51.77,51.71,51.72,134200.0,35.9519,35.9589,35.9172,35.9241,134200.0
2011-11-02 14:50:00,51.72,51.9,51.72,51.81,191000.0,35.9241,36.0491,35.9241,35.9866,191000.0
2011-11-02 14:55:00,51.82,51.92,51.75,51.82,255800.0,35.9936,36.063,35.945,35.9936,255800.0
2011-11-02 15:00:00,51.82,51.91,51.76,51.84,251400.0,35.9936,36.0561,35.9519,36.0075,251400.0
2011-11-02 15:05:00,51.83,51.98,51.81,51.96,345300.0,36.0005,36.1047,35.9866,36.0908,345300.0
2011-11-02 15:10:00,51.96,52.08,51.94,52.08,342900.0,36.0908,36.1742,36.0769,36.1742,342900.0
2011-11-02 15:15:00,52.07,52.15,52.0,52.12,445500.0,36.1672,36.2228,36.1186,36.202,445500.0
2011-11-02 15:20:00,52.1,52.29,52.05,52.26,541600.0,36.1881,36.32,36.1533,36.2992,541600.0
2011-11-02 15:25:00,52.27,52.3,52.08,52.1,371800.0,36.3061,36.327,36.1742,36.1881,371800.0
2011-11-02 15:30:00,52.1,52.19,52.04,52.1,361900.0,36.1881,36.2506,36.1464,36.1881,361900.0
2011-11-02 15:35:00,52.1,52.21,52.1,52.2,329700.0,36.1881,36.2645,36.1881,36.2575,329700.0
2011-11-02 15:40:00,52.21,52.3,52.2,52.23,589800.0,36.2645,36.327,36.2575,36.2784,589800.0
2011-11-02 15:45:00,52.23,52.26,52.18,52.24,587200.0,36.2784,36.2992,36.2436,36.2853,587200.0
2011-11-02 15:50:00,52.23,52.25,52.1,52.2,629200.0,36.2784,36.2923,36.1881,36.2575,629200.0
2011-11-02 15:55:00,52.19,52.32,52.16,52.18,1179300.0,36.2506,36.3409,36.2297,36.2436,1179300.0
2011-11-03 09:30:00,56.31,56.96,55.86,56.83,3904500.0,39.1123,39.5638,38.7997,39.4735,3904500.0
2011-11-03 09:35:00,56.83,56.83,55.86,55.97,1794600.0,39.4735,39.4735,38.7997,38.8761,1794600.0
2011-11-03 09:40:00,55.95,56.2,55.5,55.52,1386900.0,38.8622,39.0359,38.5497,38.5636,1386900.0
2011-11-03 09:45:00,55.52,55.61,55.15,55.16,1382200.0,38.5636,38.6261,38.3066,38.3135,1382200.0
2011-11-03 09:50:00,55.15,55.5,55.1,55.33,994300.0,38.3066,38.5497,38.2718,38.4316,994300.0
2011-11-03 09:55:00,55.33,55.48,54.76,54.91,1322000.0,38.4316,38.5358,38.0357,38.1399,1322000.0
2011-11-03 10:00:00,54.92,55.22,54.79,55.06,1290500.0,38.1468,38.3552,38.0565,38.244,1290500.0
2011-11-03 10:05:00,55.06,55.5,55.01,55.48,1404800.0,38.244,38.5497,38.2093,38.5358,1404800.0
2011-11-03 10:10:00,55.48,55.64,55.3,55.54,1055500.0,38.5358,38.6469,38.4108,38.5775,1055500.0
2011-11-03 10:15:00,55.54,55.93,55.41,55.91,854200.0,38.5775,38.8483,38.4872,38.8344,854200.0
2011-11-03 10:20:00,55.91,55.95,55.26,55.56,719400.0,38.8344,38.8622,38.383,38.5913,719400.0
2011-11-03 10:25:00,55.56,55.66,55.48,55.6,492400.0,38.5913,38.6608,38.5358,38.6191,492400.0
2011-11-03 10:30:00,55.6,55.75,55.58,55.67,491300.0,38.6191,38.7233,38.6052,38.6677,491300.0
2011-11-03 10:35:00,55.66,55.81,55.6,55.6,412300.0,38.6608,38.765,38.6191,38.6191,412300.0
2011-11-03 10:40:00,55.61,55.93,55.6,55.86,585400.0,38.6261,38.8483,38.6191,38.7997,585400.0
2011-11-03 10:45:00,55.88,56.0,55.78,55.98,753900.0,38.8136,38.897,38.7442,38.8831,753900.0
2011-11-03 10:50:00,55.95,55.98,55.66,55.81,266100.0,38.8622,38.8831,38.6608,38.765,266100.0
2011-11-03 10:55:00,55.82,55.85,55.6,55.6,248900.0,38.7719,38.7928,38.6191,38.6191,248900.0
2011-11-03 11:00:00,55.6,55.83,55.6,55.64,299200.0,38.6191,38.7789,38.6191,38.6469,299200.0
2011-11-03 11:05:00,55.64,55.75,55.57,55.64,286700.0,38.6469,38.7233,38.5983,38.6469,286700.0
2011-11-03 11:10:00,55.62,55.75,55.6,55.69,215600.0,38.633,38.7233,38.6191,38.6816,215600.0
2011-11-03 11:15:00,55.69,55.82,55.66,55.8,190300.0,38.6816,38.7719,38.6608,38.758,190300.0
2011-11-03 11:20:00,55.8,55.9,55.8,55.87,250400.0,38.758,38.8275,38.758,38.8067,250400.0
2011-11-03 11:25:00,55.87,55.88,55.6,55.67,244800.0,38.8067,38.8136,38.6191,38.6677,244800.0
2011-11-03 11:30:00,55.68,55.86,55.68,55.86,322900.0,38.6747,38.7997,38.6747,38.7997,322900.0
2011-11-03 11:35:00,55.85,55.89,55.67,55.67,174300.0,38.7928,38.8206,38.6677,38.6677,174300.0
2011-11-03 11:40:00,55.69,55.88,55.67,55.87,123500.0,38.6816,38.8136,38.6677,38.8067,123500.0
2011-11-03 11:45:00,55.86,55.88,55.79,55.88,147300.0,38.7997,38.8136,38.7511,38.8136,147300.0
2011-11-03 11:50:00,55.86,55.97,55.75,55.76,204800.0,38.7997,38.8761,38.7233,38.7303,204800.0
2011-11-03 11:55:00,55.75,55.76,55.5,55.61,240200.0,38.7233,38.7303,38.5497,38.6261,240200.0
2011-11-03 12:00:00,55.61,55.78,55.61,55.7,532500.0,38.6261,38.7442,38.6261,38.6886,532500.0
2011-11-03 12:05:00,55.7,55.79,55.54,55.75,351900.0,38.6886,38.7511,38.5775,38.7233,351900.0
2011-11-03 12:10:00,55.75,55.94,55.7,55.81,574300.0,38.7233,38.8553,38.6886,38.765,574300.0
2011-11-03 12:15:00,55.81,55.88,55.69,55.69,308800.0,38.765,38.8136,38.6816,38.6816,308800.0
2011-11-03 12:20:00,55.69,55.77,55.65,55.75,193200.0,38.6816,38.7372,38.6539,38.7233,193200.0
2011-11-03 12:25:00,55.75,55.87,55.65,55.84,235400.0,38.7233,38.8067,38.6539,38.7858,235400.0
2011-11-03 12:30:00,55.85,55.9,55.83,55.86,146100.0,38.7928,38.8275,38.7789,38.7997,146100.0
2011-11-03 12:35:00,55.86,55.89,55.71,55.72,179400.0,38.7997,38.8206,38.6955,38.7025,179400.0
2011-11-03 12:40:00,55.74,55.8,55.72,55.73,152800.0,38.7164,38.758,38.7025,38.7094,152800.0
2011-11-03 12:45:00,55.73,55.79,55.68,55.77,265400.0,38.7094,38.7511,38.6747,38.7372,265400.0
2011-11-03 12:50:00,55.78,55.78,55.67,55.68,191400.0,38.7442,38.7442,38.6677,38.6747,191400.0
2011-11-03 12:55:00,55.67,55.73,55.6,55.64,176300.0,38.6677,38.7094,38.6191,38.6469,176300.0
2011-11-03 13:00:00,55.64,55.7,55.53,55.53,148800.0,38.6469,38.6886,38.5705,38.5705,148800.0
2011-11-03 13:05:00,55.53,55.64,55.47,55.64,312600.0,38.5705,38.6469,38.5288,38.6469,312600.0
2011-11-03 13:10:00,55.65,55.78,55.62,55.75,449400.0,38.6539,38.7442,38.633,38.7233,449400.0
2011-11-03 13:15:00,55.75,55.88,55.75,55.87,223800.0,38.7233,38.8136,38.7233,38.8067,223800.0
2011-11-03 13:20:00,55.87,55.97,55.86,55.91,338400.0,38.8067,38.8761,38.7997,38.8344,338400.0
2011-11-03 13:25:00,55.91,55.96,55.77,55.78,119900.0,38.8344,38.8692,38.7372,38.7442,119900.0
2011-11-03 13:30:00,55.78,55.84,55.75,55.81,102900.0,38.7442,38.7858,38.7233,38.765,102900.0
2011-11-03 13:35:00,55.81,55.84,55.73,55.84,157700.0,38.765,38.7858,38.7094,38.7858,157700.0
2011-11-03 13:40:00,55.84,55.95,55.83,55.94,150600.0,38.7858,38.8622,38.7789,38.8553,150600.0
2011-11-03 13:45:00,55.93,55.99,55.88,55.98,168900.0,38.8483,38.89,38.8136,38.8831,168900.0
2011-11-03 13:50:00,55.97,56.0,55.77,55.8,687700.0,38.8761,38.897,38.7372,38.758,687700.0
2011-11-03 13:55:00,55.8,55.85,55.7,55.78,307700.0,38.758,38.7928,38.6886,38.7442,307700.0
2011-11-03 14:00:00,55.78,55.85,55.74,55.82,281900.0,38.7442,38.7928,38.7164,38.7719,281900.0
2011-11-03 14:05:00,55.82,55.93,55.77,55.86,189500.0,38.7719,38.8483,38.7372,38.7997,189500.0
2011-11-03 14:10:00,55.87,55.91,55.8,55.86,221900.0,38.8067,38.8344,38.758,38.7997,221900.0
2011-11-03 14:15:00,55.88,55.94,55.83,55.87,262800.0,38.8136,38.8553,38.7789,38.8067,262800.0
2011-11-03 14:20:00,55.86,55.88,55.8,55.85,163600.0,38.7997,38.8136,38.758,38.7928,163600.0
2011-11-03 14:25:00,55.85,55.85,55.8,55.83,214800.0,38.7928,38.7928,38.758,38.7789,214800.0
2011-11-03 14:30:00,55.83,55.92,55.81,55.83,173100.0,38.7789,38.8414,38.765,38.7789,173100.0
2011-11-03 14:35:00,55.84,55.99,55.84,55.98,231300.0,38.7858,38.89,38.7858,38.8831,231300.0
2011-11-03 14:40:00,55.98,55.99,55.87,55.9,147000.0,38.8831,38.89,38.8067,38.8275,147000.0
2011-11-03 14:45:00,55.89,55.95,55.84,55.9,149300.0,38.8206,38.8622,38.7858,38.8275,149300.0
2011-11-03 14:50:00,55.9,55.94,55.85,55.85,228800.0,38.8275,38.8553,38.7928,38.7928,228800.0
2011-11-03 14:55:00,55.86,55.92,55.84,55.86,251000.0,38.7997,38.8414,38.7858,38.7997,251000.0
2011-11-03 15:00:00,55.85,55.97,55.83,55.96,183600.0,38.7928,38.8761,38.7789,38.8692,183600.0
2011-11-03 15:05:00,55.96,56.03,55.86,55.95,665200.0,38.8692,38.9178,38.7997,38.8622,665200.0
2011-11-03 15:10:00,55.96,56.15,55.95,56.05,656900.0,38.8692,39.0012,38.8622,38.9317,656900.0
2011-11-03 15:15:00,56.05,56.13,55.86,56.01,530900.0,38.9317,38.9873,38.7997,38.9039,530900.0
2011-11-03 15:20:00,56.0,56.1,56.0,56.08,369300.0,38.897,38.9664,38.897,38.9525,369300.0
2011-11-03 15:25:00,56.08,56.19,56.04,56.18,394400.0,38.9525,39.0289,38.9247,39.022,394400.0
2011-11-03 15:30:00,56.18,56.25,56.0,56.05,742700.0,39.022,39.0706,38.897,38.9317,742700.0
2011-11-03 15:35:00,56.05,56.12,56.02,56.08,445300.0,38.9317,38.9803,38.9109,38.9525,445300.0
2011-11-03 15:40:00,56.08,56.18,56.05,56.15,504100.0,38.9525,39.022,38.9317,39.0012,504100.0
2011-11-03 15:45:00,56.15,56.18,56.05,56.17,598300.0,39.0012,39.022,38.9317,39.015,598300.0
2011-11-03 15:50:00,56.18,56.3,56.14,56.21,956000.0,39.022,39.1053,38.9942,39.0428,956000.0
2011-11-03 15:55:00,56.21,56.25,56.05,56.11,1769100.0,39.0428,39.0706,38.9317,38.9734,1769100.0
2011-11-04 09:30:00,55.14,55.6,55.11,55.6,1370700.0,38.2996,38.6191,38.2788,38.6191,1370700.0
2011-11-04 09:35:00,55.59,55.65,55.42,55.59,505700.0,38.6122,38.6539,38.4941,38.6122,505700.0
2011-11-04 09:40:00,55.59,55.77,55.49,55.72,540100.0,38.6122,38.7372,38.5427,38.7025,540100.0
2011-11-04 09:45:00,55.71,55.73,55.54,55.72,385600.0,38.6955,38.7094,38.5775,38.7025,385600.0
2011-11-04 09:50:00,55.72,55.86,55.54,55.57,336800.0,38.7025,38.7997,38.5775,38.5983,336800.0
2011-11-04 09:55:00,55.57,55.6,55.43,55.45,351000.0,38.5983,38.6191,38.501,38.5149,351000.0
2011-11-04 10:00:00,55.45,55.46,55.34,55.41,257600.0,38.5149,38.5219,38.4385,38.4872,257600.0
2011-11-04 10:05:00,55.41,55.53,55.29,55.51,448600.0,38.4872,38.5705,38.4038,38.5566,448600.0
2011-11-04 10:10:00,55.51,55.53,55.32,55.35,391700.0,38.5566,38.5705,38.4246,38.4455,391700.0
2011-11-04 10:15:00,55.35,55.39,55.25,55.29,238200.0,38.4455,38.4733,38.376,38.4038,238200.0
2011-11-04 10:20:00,55.29,55.39,55.28,55.36,212600.0,38.4038,38.4733,38.3969,38.4524,212600.0
2011-11-04 10:25:00,55.36,55.36,55.3,55.3,143500.0,38.4524,38.4524,38.4108,38.4108,143500.0
2011-11-04 10:30:00,55.3,55.32,55.23,55.25,422400.0,38.4108,38.4246,38.3621,38.376,422400.0
2011-11-04 10:35:00,55.25,55.3,55.24,55.3,252800.0,38.376,38.4108,38.3691,38.4108,252800.0
2011-11-04 10:40:00,55.3,55.3,55.23,55.25,436400.0,38.4108,38.4108,38.3621,38.376,436400.0
2011-11-04 10:45:00,55.24,55.27,55.2,55.27,234600.0,38.3691,38.3899,38.3413,38.3899,234600.0
2011-11-04 10:50:00,55.26,55.3,55.23,55.29,130300.0,38.383,38.4108,38.3621,38.4038,130300.0
2011-11-04 10:55:00,55.29,55.33,55.24,55.3,171500.0,38.4038,38.4316,38.3691,38.4108,171500.0
2011-11-04 11:00:00,55.31,55.43,55.29,55.4,344300.0,38.4177,38.501,38.4038,38.4802,344300.0
2011-11-04 11:05:00,55.4,55.43,55.37,55.42,347400.0,38.4802,38.501,38.4594,38.4941,347400.0
2011-11-04 11:10:00,55.42,55.48,55.39,55.4,165100.0,38.4941,38.5358,38.4733,38.4802,165100.0
2011-11-04 11:15:00,55.41,55.43,55.32,55.35,301300.0,38.4872,38.501,38.4246,38.4455,301300.0
2011-11-04 11:20:00,55.35,55.48,55.33,55.41,423800.0,38.4455,38.5358,38.4316,38.4872,423800.0
2011-11-04 11:25:00,55.4,55.46,55.38,55.46,159200.0,38.4802,38.5219,38.4663,38.5219,159200.0
2011-11-04 11:30:00,55.45,55.53,55.45,55.5,194600.0,38.5149,38.5705,38.5149,38.5497,194600.0
2011-11-04 11:35:00,55.5,55.55,55.49,55.54,340400.0,38.5497,38.5844,38.5427,38.5775,340400.0
2011-11-04 11:40:00,55.54,55.6,55.5,55.6,214800.0,38.5775,38.6191,38.5497,38.6191,214800.0
2011-11-04 11:45:00,55.6,55.7,55.59,55.68,271200.0,38.6191,38.6886,38.6122,38.6747,271200.0
2011-11-04 11:50:00,55.68,55.75,55.67,55.72,160200.0,38.6747,38.7233,38.6677,38.7025,160200.0
2011-11-04 11:55:00,55.71,55.77,55.7,55.76,237900.0,38.6955,38.7372,38.6886,38.7303,237900.0
2011-11-04 12:00:00,55.76,55.93,55.76,55.91,170700.0,38.7303,38.8483,38.7303,38.8344,170700.0
2011-11-04 12:05:00,55.91,56.03,55.9,55.95,452200.0,38.8344,38.9178,38.8275,38.8622,452200.0
2011-11-04 12:10:00,55.96,56.1,55.96,56.09,226400.0,38.8692,38.9664,38.8692,38.9595,226400.0
2011-11-04 12:15:00,56.08,56.12,56.08,56.11,330500.0,38.9525,38.9803,38.9525,38.9734,330500.0
2011-11-04 12:20:00,56.11,56.15,56.1,56.14,240900.0,38.9734,39.0012,38.9664,38.9942,240900.0
2011-11-04 12:25:00,56.14,56.22,56.13,56.18,293900.0,38.9942,39.0498,38.9873,39.022,293900.0
2011-11-04 12:30:00,56.19,56.25,56.17,56.2,157200.0,39.0289,39.0706,39.015,39.0359,157200.0
2011-11-04 12:35:00,56.2,56.2,56.09,56.1,212700.0,39.0359,39.0359,38.9595,38.9664,212700.0
2011-11-04 12:40:00,56.1,56.13,55.98,55.98,224400.0,38.9664,38.9873,38.8831,38.8831,224400.0
2011-11-04 12:45:00,55.98,56.04,55.95,56.03,114200.0,38.8831,38.9247,38.8622,38.9178,114200.0
2011-11-04 12:50:00,56.02,56.05,55.99,56.05,102700.0,38.9109,38.9317,38.89,38.9317,102700.0
2011-11-04 12:55:00,56.05,56.1,56.03,56.05,74500.0,38.9317,38.9664,38.9178,38.9317,74500.0
2011-11-04 13:00:00,56.04,56.04,55.97,56.0,112800.0,38.9247,38.9247,38.8761,38.897,112800.0
2011-11-04 13:05:00,56.0,56.08,55.99,56.06,58500.0,38.897,38.9525,38.89,38.9386,58500.0
2011-11-04 13:10:00,56.06,56.31,56.05,56.31,314200.0,38.9386,39.1123,38.9317,39.1123,314200.0
2011-11-04 13:15:00,56.31,56.44,56.27,56.44,307500.0,39.1123,39.2026,39.0845,39.2026,307500.0
2011-11-04 13:20:00,56.43,56.44,56.3,56.38,152800.0,39.1956,39.2026,39.1053,39.1609,152800.0
2011-11-04 13:25:00,56.39,56.49,56.28,56.48,299400.0,39.1679,39.2373,39.0914,39.2304,299400.0
2011-11-04 13:30:00,56.48,56.49,56.4,56.49,213300.0,39.2304,39.2373,39.1748,39.2373,213300.0
2011-11-04 13:35:00,56.48,56.5,56.3,56.35,145500.0,39.2304,39.2443,39.1053,39.1401,145500.0
2011-11-04 13:40:00,56.35,56.46,56.32,56.46,107400.0,39.1401,39.2165,39.1192,39.2165,107400.0
2011-11-04 13:45:00,56.46,56.52,56.4,56.49,415100.0,39.2165,39.2581,39.1748,39.2373,415100.0
2011-11-04 13:50:00,56.49,56.56,56.49,56.53,207500.0,39.2373,39.2859,39.2373,39.2651,207500.0
2011-11-04 13:55:00,56.53,56.55,56.48,56.51,156600.0,39.2651,39.279,39.2304,39.2512,156600.0
2011-11-04 14:00:00,56.51,56.55,56.49,56.53,206500.0,39.2512,39.279,39.2373,39.2651,206500.0
2011-11-04 14:05:00,56.53,56.6,56.5,56.6,206800.0,39.2651,39.3137,39.2443,39.3137,206800.0
2011-11-04 14:10:00,56.6,56.66,56.58,56.64,256700.0,39.3137,39.3554,39.2998,39.3415,256700.0
2011-11-04 14:15:00,56.64,56.67,56.44,56.49,228600.0,39.3415,39.3623,39.2026,39.2373,228600.0
2011-11-04 14:20:00,56.48,56.55,56.45,56.46,173600.0,39.2304,39.279,39.2095,39.2165,173600.0
2011-11-04 14:25:00,56.46,56.54,56.45,56.51,174600.0,39.2165,39.272,39.2095,39.2512,174600.0
2011-11-04 14:30:00,56.51,56.6,56.41,56.41,121100.0,39.2512,39.3137,39.1817,39.1817,121100.0
2011-11-04 14:35:00,56.4,56.42,56.29,56.3,163300.0,39.1748,39.1887,39.0984,39.1053,163300.0
2011-11-04 14:40:00,56.3,56.37,56.27,56.37,103600.0,39.1053,39.154,39.0845,39.154,103600.0
2011-11-04 14:45:00,56.37,56.54,56.37,56.42,147600.0,39.154,39.272,39.154,39.1887,147600.0
2011-11-04 14:50:00,56.43,56.43,56.31,56.39,134800.0,39.1956,39.1956,39.1123,39.1679,134800.0
2011-11-04 14:55:00,56.39,56.45,56.33,56.41,115900.0,39.1679,39.2095,39.1262,39.1817,115900.0
2011-11-04 15:00:00,56.4,56.4,56.15,56.17,230800.0,39.1748,39.1748,39.0012,39.015,230800.0
2011-11-04 15:05:00,56.16,56.17,56.0,56.03,248300.0,39.0081,39.015,38.897,38.9178,248300.0
2011-11-04 15:10:00,56.02,56.07,55.97,56.07,239500.0,38.9109,38.9456,38.8761,38.9456,239500.0
2011-11-04 15:15:00,56.08,56.22,56.07,56.22,162500.0,38.9525,39.0498,38.9456,39.0498,162500.0
2011-11-04 15:20:00,56.21,56.24,56.19,56.24,205800.0,39.0428,39.0637,39.0289,39.0637,205800.0
2011-11-04 15:25:00,56.23,56.3,56.22,56.29,184200.0,39.0567,39.1053,39.0498,39.0984,184200.0
2011-11-04 15:30:00,56.29,56.36,56.23,56.35,297600.0,39.0984,39.147,39.0567,39.1401,297600.0
2011-11-04 15:35:00,56.36,56.36,56.22,56.26,204600.0,39.147,39.147,39.0498,39.0776,204600.0
2011-11-04 15:40:00,56.26,56.48,56.26,56.48,303900.0,39.0776,39.2304,39.0776,39.2304,303900.0
2011-11-04 15:45:00,56.48,56.6,56.48,56.52,447700.0,39.2304,39.3137,39.2304,39.2581,447700.0
2011-11-04 15:50:00,56.51,56.52,56.33,56.46,399900.0,39.2512,39.2581,39.1262,39.2165,399900.0
2011-11-04 15:55:00,56.45,56.54,56.32,56.5,672600.0,39.2095,39.272,39.1192,39.2443,672600.0
2011-11-07 09:30:00,55.86,56.5,55.8,56.46,509800.0,38.7997,39.2443,38.758,39.2165,509800.0
2011-11-07 09:35:00,56.44,56.5,56.4,56.48,194200.0,39.2026,39.2443,39.1748,39.2304,194200.0
2011-11-07 09:40:00,56.48,56.57,56.27,56.42,316900.0,39.2304,39.2929,39.0845,39.1887,316900.0
2011-11-07 09:45:00,56.42,56.85,56.42,56.78,378100.0,39.1887,39.4874,39.1887,39.4387,378100.0
2011-11-07 09:50:00,56.79,56.93,56.7,56.9,253000.0,39.4457,39.5429,39.3832,39.5221,253000.0
2011-11-07 09:55:00,56.9,56.91,56.65,56.73,157200.0,39.5221,39.529,39.3484,39.404,157200.0
2011-11-07 10:00:00,56.73,56.75,56.47,56.5,201700.0,39.404,39.4179,39.2234,39.2443,201700.0
2011-11-07 10:05:00,56.5,56.52,56.36,56.46,195700.0,39.2443,39.2581,39.147,39.2165,195700.0
2011-11-07 10:10:00,56.46,56.54,56.39,56.46,211000.0,39.2165,39.272,39.1679,39.2165,211000.0
2011-11-07 10:15:00,56.46,56.5,56.38,56.42,161300.0,39.2165,39.2443,39.1609,39.1887,161300.0
2011-11-07 10:20:00,56.43,56.43,56.15,56.22,190500.0,39.1956,39.1956,39.0012,39.0498,190500.0
2011-11-07 10:25:00,56.22,56.33,56.12,56.27,356400.0,39.0498,39.1262,38.9803,39.0845,356400.0
2011-11-07 10:30:00,56.28,56.37,56.24,56.28,374500.0,39.0914,39.154,39.0637,39.0914,374500.0
2011-11-07 10:35:00,56.28,56.35,56.23,56.32,183600.0,39.0914,39.1401,39.0567,39.1192,183600.0
2011-11-07 10:40:00,56.32,56.35,56.24,56.32,158800.0,39.1192,39.1401,39.0637,39.1192,158800.0
2011-11-07 10:45:00,56.32,56.36,56.2,56.27,143500.0,39.1192,39.147,39.0359,39.0845,143500.0
2011-11-07 10:50:00,56.27,56.31,56.08,56.08,129300.0,39.0845,39.1123,38.9525,38.9525,129300.0
2011-11-07 10:55:00,56.08,56.09,55.98,56.01,175600.0,38.9525,38.9595,38.8831,38.9039,175600.0
2011-11-07 11:00:00,56.0,56.15,55.98,56.1,132800.0,38.897,39.0012,38.8831,38.9664,132800.0
2011-11-07 11:05:00,56.11,56.14,55.98,55.99,141100.0,38.9734,38.9942,38.8831,38.89,141100.0
2011-11-07 11:10:00,56.0,56.22,55.99,56.17,126400.0,38.897,39.0498,38.89,39.015,126400.0
2011-11-07 11:15:00,56.17,56.25,56.16,56.21,180500.0,39.015,39.0706,39.0081,39.0428,180500.0
2011-11-07 11:20:00,56.21,56.22,56.09,56.16,109700.0,39.0428,39.0498,38.9595,39.0081,109700.0
2011-11-07 11:25:00,56.16,56.19,56.09,56.17,176600.0,39.0081,39.0289,38.9595,39.015,176600.0
2011-11-07 11:30:00,56.18,56.22,56.13,56.2,131800.0,39.022,39.0498,38.9873,39.0359,131800.0
2011-11-07 11:35:00,56.19,56.26,56.16,56.21,118000.0,39.0289,39.0776,39.0081,39.0428,118000.0
2011-11-07 11:40:00,56.22,56.22,56.07,56.19,76000.0,39.0498,39.0498,38.9456,39.0289,76000.0
2011-11-07 11:45:00,56.19,56.28,56.19,56.23,113900.0,39.0289,39.0914,39.0289,39.0567,113900.0
2011-11-07 11:50:00,56.24,56.3,56.11,56.17,117500.0,39.0637,39.1053,38.9734,39.015,117500.0
2011-11-07 11:55:00,56.16,56.17,56.08,56.17,89800.0,39.0081,39.015,38.9525,39.015,89800.0
2011-11-07 12:00:00,56.17,56.25,56.08,56.24,106300.0,39.015,39.0706,38.9525,39.0637,106300.0
2011-11-07 12:05:00,56.22,56.32,56.21,56.25,102900.0,39.0498,39.1192,39.0428,39.0706,102900.0
2011-11-07 12:10:00,56.25,56.32,56.21,56.24,159800.0,39.0706,39.1192,39.0428,39.0637,159800.0
2011-11-07 12:15:00,56.25,56.28,56.11,56.12,159700.0,39.0706,39.0914,38.9734,38.9803,159700.0
2011-11-07 12:20:00,56.11,56.12,55.94,56.01,127300.0,38.9734,38.9803,38.8553,38.9039,127300.0
2011-11-07 12:25:00,56.02,56.04,55.97,56.01,66100.0,38.9109,38.9247,38.8761,38.9039,66100.0
2011-11-07 12:30:00,56.01,56.05,55.9,56.01,106900.0,38.9039,38.9317,38.8275,38.9039,106900.0
2011-11-07 12:35:00,56.01,56.05,55.98,56.03,51000.0,38.9039,38.9317,38.8831,38.9178,51000.0
2011-11-07 12:40:00,56.03,56.12,56.0,56.09,56500.0,38.9178,38.9803,38.897,38.9595,56500.0
2011-11-07 12:45:00,56.09,56.16,56.04,56.1,152000.0,38.9595,39.0081,38.9247,38.9664,152000.0
2011-11-07 12:50:00,56.11,56.26,56.11,56.24,77100.0,38.9734,39.0776,38.9734,39.0637,77100.0
2011-11-07 12:55:00,56.25,56.33,56.24,56.31,128100.0,39.0706,39.1262,39.0637,39.1123,128100.0
2011-11-07 13:00:00,56.32,56.35,56.25,56.27,151100.0,39.1192,39.1401,39.0706,39.0845,151100.0
2011-11-07 13:05:00,56.26,56.3,56.17,56.18,82300.0,39.0776,39.1053,39.015,39.022,82300.0
2011-11-07 13:10:00,56.17,56.3,56.17,56.29,82100.0,39.015,39.1053,39.015,39.0984,82100.0
2011-11-07 13:15:00,56.3,56.31,56.24,56.27,34400.0,39.1053,39.1123,39.0637,39.0845,34400.0
2011-11-07 13:20:00,56.27,56.37,56.27,56.33,80800.0,39.0845,39.154,39.0845,39.1262,80800.0
2011-11-07 13:25:00,56.34,56.43,56.31,56.4,61200.0,39.1331,39.1956,39.1123,39.1748,61200.0
2011-11-07 13:30:00,56.4,56.41,56.35,56.37,55400.0,39.1748,39.1817,39.1401,39.154,55400.0
2011-11-07 13:35:00,56.37,56.37,56.32,56.33,75600.0,39.154,39.154,39.1192,39.1262,75600.0
2011-11-07 13:40:00,56.33,56.38,56.33,56.36,70700.0,39.1262,39.1609,39.1262,39.147,70700.0
2011-11-07 13:45:00,56.36,56.36,56.29,56.31,83300.0,39.147,39.147,39.0984,39.1123,83300.0
2011-11-07 13:50:00,56.31,56.33,56.22,56.27,63600.0,39.1123,39.1262,39.0498,39.0845,63600.0
2011-11-07 13:55:00,56.26,56.67,56.26,56.65,486900.0,39.0776,39.3623,39.0776,39.3484,486900.0
2011-11-07 14:00:00,56.65,56.72,56.55,56.7,195300.0,39.3484,39.3971,39.279,39.3832,195300.0
2011-11-07 14:05:00,56.7,56.7,56.57,56.62,134500.0,39.3832,39.3832,39.2929,39.3276,134500.0
2011-11-07 14:10:00,56.63,56.77,56.63,56.65,127900.0,39.3346,39.4318,39.3346,39.3484,127900.0
2011-11-07 14:15:00,56.65,56.73,56.59,56.68,131700.0,39.3484,39.404,39.3068,39.3693,131700.0
2011-11-07 14:20:00,56.69,56.78,56.67,56.71,149100.0,39.3762,39.4387,39.3623,39.3901,149100.0
2011-11-07 14:25:00,56.72,56.75,56.62,56.64,206200.0,39.3971,39.4179,39.3276,39.3415,206200.0
2011-11-07 14:30:00,56.63,56.72,56.56,56.67,150300.0,39.3346,39.3971,39.2859,39.3623,150300.0
2011-11-07 14:35:00,56.67,56.79,56.66,56.76,228800.0,39.3623,39.4457,39.3554,39.4248,228800.0
2011-11-07 14:40:00,56.77,56.77,56.62,56.66,133200.0,39.4318,39.4318,39.3276,39.3554,133200.0
2011-11-07 14:45:00,56.65,56.69,56.63,56.67,68300.0,39.3484,39.3762,39.3346,39.3623,68300.0
2011-11-07 14:50:00,56.67,56.81,56.66,56.79,160900.0,39.3623,39.4596,39.3554,39.4457,160900.0
2011-11-07 14:55:00,56.78,56.83,56.76,56.81,116300.0,39.4387,39.4735,39.4248,39.4596,116300.0
2011-11-07 15:00:00,56.83,56.83,56.71,56.74,147400.0,39.4735,39.4735,39.3901,39.411,147400.0
2011-11-07 15:05:00,56.75,56.85,56.72,56.82,201700.0,39.4179,39.4874,39.3971,39.4665,201700.0
2011-11-07 15:10:00,56.82,56.94,56.82,56.94,190900.0,39.4665,39.5499,39.4665,39.5499,190900.0
2011-11-07 15:15:00,56.94,56.97,56.87,56.89,404300.0,39.5499,39.5707,39.5013,39.5151,404300.0
2011-11-07 15:20:00,56.88,56.93,56.83,56.83,146700.0,39.5082,39.5429,39.4735,39.4735,146700.0
2011-11-07 15:25:00,56.83,56.87,56.7,56.7,215100.0,39.4735,39.5013,39.3832,39.3832,215100.0
2011-11-07 15:30:00,56.71,56.8,56.71,56.72,155400.0,39.3901,39.4526,39.3901,39.3971,155400.0
2011-11-07 15:35:00,56.72,56.86,56.72,56.83,179100.0,39.3971,39.4943,39.3971,39.4735,179100.0
2011-11-07 15:40:00,56.84,56.99,56.83,56.95,425100.0,39.4804,39.5846,39.4735,39.5568,425100.0
2011-11-07 15:45:00,56.94,56.98,56.87,56.92,323400.0,39.5499,39.5777,39.5013,39.536,323400.0
2011-11-07 15:50:00,56.91,56.99,56.84,56.94,513200.0,39.529,39.5846,39.4804,39.5499,513200.0
2011-11-07 15:55:00,56.95,56.95,56.86,56.92,475100.0,39.5568,39.5568,39.4943,39.536,475100.0
2011-11-08 09:30:00,57.1,57.15,56.92,56.94,653400.0,39.661,39.6957,39.536,39.5499,653400.0
2011-11-08 09:35:00,56.93,57.03,56.82,56.96,206400.0,39.5429,39.6124,39.4665,39.5638,206400.0
2011-11-08 09:40:00,56.96,57.13,56.96,57.13,217900.0,39.5638,39.6818,39.5638,39.6818,217900.0
2011-11-08 09:45:00,57.13,57.13,56.85,56.94,246100.0,39.6818,39.6818,39.4874,39.5499,246100.0
2011-11-08 09:50:00,56.94,57.06,56.86,56.89,177700.0,39.5499,39.6332,39.4943,39.5151,177700.0
2011-11-08 09:55:00,56.9,57.2,56.89,57.2,246300.0,39.5221,39.7305,39.5151,39.7305,246300.0
2011-11-08 10:00:00,57.2,57.29,57.16,57.25,330000.0,39.7305,39.793,39.7027,39.7652,330000.0
2011-11-08 10:05:00,57.25,57.26,56.97,57.03,247400.0,39.7652,39.7721,39.5707,39.6124,247400.0
2011-11-08 10:10:00,57.03,57.06,56.76,56.98,250400.0,39.6124,39.6332,39.4248,39.5777,250400.0
2011-11-08 10:15:00,56.97,57.09,56.88,57.06,149200.0,39.5707,39.6541,39.5082,39.6332,149200.0
2011-11-08 10:20:00,57.07,57.08,56.98,57.06,160100.0,39.6402,39.6471,39.5777,39.6332,160100.0
2011-11-08 10:25:00,57.06,57.06,56.66,56.79,244800.0,39.6332,39.6332,39.3554,39.4457,244800.0
2011-11-08 10:30:00,56.79,56.87,56.76,56.8,96800.0,39.4457,39.5013,39.4248,39.4526,96800.0
2011-11-08 10:35:00,56.78,56.92,56.76,56.86,85200.0,39.4387,39.536,39.4248,39.4943,85200.0
2011-11-08 10:40:00,56.86,56.9,56.79,56.87,67800.0,39.4943,39.5221,39.4457,39.5013,67800.0
2011-11-08 10:45:00,56.86,56.94,56.82,56.84,85900.0,39.4943,39.5499,39.4665,39.4804,85900.0
2011-11-08 10:50:00,56.85,56.89,56.64,56.77,152300.0,39.4874,39.5151,39.3415,39.4318,152300.0
2011-11-08 10:55:00,56.77,56.84,56.71,56.77,93300.0,39.4318,39.4804,39.3901,39.4318,93300.0
2011-11-08 11:00:00,56.76,56.84,56.71,56.74,115900.0,39.4248,39.4804,39.3901,39.411,115900.0
2011-11-08 11:05:00,56.73,56.8,56.6,56.64,111000.0,39.404,39.4526,39.3137,39.3415,111000.0
2011-11-08 11:10:00,56.64,56.64,56.53,56.57,103300.0,39.3415,39.3415,39.2651,39.2929,103300.0
2011-11-08 11:15:00,56.57,56.62,56.41,56.44,151900.0,39.2929,39.3276,39.1817,39.2026,151900.0
2011-11-08 11:20:00,56.44,56.44,56.28,56.29,158900.0,39.2026,39.2026,39.0914,39.0984,158900.0
2011-11-08 11:25:00,56.3,56.43,56.26,56.41,159900.0,39.1053,39.1956,39.0776,39.1817,159900.0
2011-11-08 11:30:00,56.42,56.59,56.41,56.58,137500.0,39.1887,39.3068,39.1817,39.2998,137500.0
2011-11-08 11:35:00,56.58,56.6,56.54,56.57,101900.0,39.2998,39.3137,39.272,39.2929,101900.0
2011-11-08 11:40:00,56.57,56.6,56.53,56.59,102800.0,39.2929,39.3137,39.2651,39.3068,102800.0
2011-11-08 11:45:00,56.59,56.76,56.54,56.76,183200.0,39.3068,39.4248,39.272,39.4248,183200.0
2011-11-08 11:50:00,56.76,56.84,56.74,56.82,79600.0,39.4248,39.4804,39.411,39.4665,79600.0
2011-11-08 11:55:00,56.82,56.84,56.75,56.79,114400.0,39.4665,39.4804,39.4179,39.4457,114400.0
2011-11-08 12:00:00,56.79,56.84,56.67,56.82,73500.0,39.4457,39.4804,39.3623,39.4665,73500.0
2011-11-08 12:05:00,56.83,56.9,56.82,56.88,110500.0,39.4735,39.5221,39.4665,39.5082,110500.0
2011-11-08 12:10:00,56.88,56.93,56.88,56.9,113700.0,39.5082,39.5429,39.5082,39.5221,113700.0
2011-11-08 12:15:00,56.91,56.95,56.88,56.9,86100.0,39.529,39.5568,39.5082,39.5221,86100.0
2011-11-08 12:20:00,56.91,56.95,56.85,56.85,48800.0,39.529,39.5568,39.4874,39.4874,48800.0
2011-11-08 12:25:00,56.84,56.87,56.81,56.81,75500.0,39.4804,39.5013,39.4596,39.4596,75500.0
2011-11-08 12:30:00,56.82,56.88,56.78,56.84,45500.0,39.4665,39.5082,39.4387,39.4804,45500.0
2011-11-08 12:35:00,56.85,56.89,56.81,56.84,49700.0,39.4874,39.5151,39.4596,39.4804,49700.0
2011-11-08 12:40:00,56.84,56.85,56.7,56.7,81300.0,39.4804,39.4874,39.3832,39.3832,81300.0
2011-11-08 12:45:00,56.72,56.73,56.57,56.59,102100.0,39.3971,39.404,39.2929,39.3068,102100.0
2011-11-08 12:50:00,56.59,56.61,56.52,56.59,68900.0,39.3068,39.3207,39.2581,39.3068,68900.0
2011-11-08 12:55:00,56.59,56.66,56.59,56.64,38000.0,39.3068,39.3554,39.3068,39.3415,38000.0
2011-11-08 13:00:00,56.64,56.75,56.61,56.72,41200.0,39.3415,39.4179,39.3207,39.3971,41200.0
2011-11-08 13:05:00,56.72,56.72,56.59,56.59,35900.0,39.3971,39.3971,39.3068,39.3068,35900.0
2011-11-08 13:10:00,56.6,56.64,56.55,56.56,71000.0,39.3137,39.3415,39.279,39.2859,71000.0
2011-11-08 13:15:00,56.56,56.61,56.55,56.59,59300.0,39.2859,39.3207,39.279,39.3068,59300.0
2011-11-08 13:20:00,56.59,56.66,56.57,56.6,114700.0,39.3068,39.3554,39.2929,39.3137,114700.0
2011-11-08 13:25:00,56.6,56.69,56.6,56.65,164800.0,39.3137,39.3762,39.3137,39.3484,164800.0
2011-11-08 13:30:00,56.66,56.68,56.63,56.66,109500.0,39.3554,39.3693,39.3346,39.3554,109500.0
2011-11-08 13:35:00,56.67,56.72,56.63,56.71,68500.0,39.3623,39.3971,39.3346,39.3901,68500.0
2011-11-08 13:40:00,56.72,56.78,56.71,56.75,110800.0,39.3971,39.4387,39.3901,39.4179,110800.0
2011-11-08 13:45:00,56.74,57.01,56.71,56.93,272900.0,39.411,39.5985,39.3901,39.5429,272900.0
2011-11-08 13:50:00,56.93,57.02,56.93,56.98,189700.0,39.5429,39.6054,39.5429,39.5777,189700.0
2011-11-08 13:55:00,56.96,57.05,56.95,56.98,143300.0,39.5638,39.6263,39.5568,39.5777,143300.0
2011-11-08 14:00:00,56.99,57.03,56.94,57.01,101800.0,39.5846,39.6124,39.5499,39.5985,101800.0
2011-11-08 14:05:00,57.01,57.03,56.88,56.96,86500.0,39.5985,39.6124,39.5082,39.5638,86500.0
2011-11-08 14:10:00,56.95,57.05,56.93,56.99,124800.0,39.5568,39.6263,39.5429,39.5846,124800.0
2011-11-08 14:15:00,56.98,57.01,56.94,56.94,183800.0,39.5777,39.5985,39.5499,39.5499,183800.0
2011-11-08 14:20:00,56.93,57.07,56.9,57.05,126200.0,39.5429,39.6402,39.5221,39.6263,126200.0
2011-11-08 14:25:00,57.06,57.06,56.93,57.05,277000.0,39.6332,39.6332,39.5429,39.6263,277000.0
2011-11-08 14:30:00,57.05,57.11,56.86,56.86,302600.0,39.6263,39.668,39.4943,39.4943,302600.0
2011-11-08 14:35:00,56.86,56.91,56.84,56.89,112300.0,39.4943,39.529,39.4804,39.5151,112300.0
2011-11-08 14:40:00,56.89,56.97,56.85,56.91,158000.0,39.5151,39.5707,39.4874,39.529,158000.0
2011-11-08 14:45:00,56.91,56.96,56.9,56.96,86300.0,39.529,39.5638,39.5221,39.5638,86300.0
2011-11-08 14:50:00,56.95,57.0,56.94,56.95,123300.0,39.5568,39.5916,39.5499,39.5568,123300.0
2011-11-08 14:55:00,56.94,56.99,56.84,56.96,137800.0,39.5499,39.5846,39.4804,39.5638,137800.0
2011-11-08 15:00:00,56.97,56.97,56.83,56.85,117800.0,39.5707,39.5707,39.4735,39.4874,117800.0
2011-11-08 15:05:00,56.85,56.99,56.82,56.98,120000.0,39.4874,39.5846,39.4665,39.5777,120000.0
2011-11-08 15:10:00,56.97,57.03,56.94,57.0,121200.0,39.5707,39.6124,39.5499,39.5916,121200.0
2011-11-08 15:15:00,57.01,57.07,56.98,56.98,196000.0,39.5985,39.6402,39.5777,39.5777,196000.0
2011-11-08 15:20:00,56.97,57.01,56.92,56.95,97100.0,39.5707,39.5985,39.536,39.5568,97100.0
2011-11-08 15:25:00,56.95,56.99,56.89,56.95,135400.0,39.5568,39.5846,39.5151,39.5568,135400.0
2011-11-08 15:30:00,56.96,57.05,56.93,57.0,203900.0,39.5638,39.6263,39.5429,39.5916,203900.0
2011-11-08 15:35:00,57.0,57.05,56.95,57.02,173900.0,39.5916,39.6263,39.5568,39.6054,173900.0
2011-11-08 15:40:00,57.02,57.05,56.92,56.97,152100.0,39.6054,39.6263,39.536,39.5707,152100.0
2011-11-08 15:45:00,56.98,57.02,56.93,57.01,173500.0,39.5777,39.6054,39.5429,39.5985,173500.0
2011-11-08 15:50:00,57.02,57.08,57.0,57.07,254500.0,39.6054,39.6471,39.5916,39.6402,254500.0
2011-11-08 15:55:00,57.07,57.1,56.97,57.04,393200.0,39.6402,39.661,39.5707,39.6193,393200.0
2011-11-09 09:30:00,55.63,56.24,55.5,56.24,507300.0,38.64,39.0637,38.5497,39.0637,507300.0
2011-11-09 09:35:00,56.24,56.25,55.94,56.13,379100.0,39.0637,39.0706,38.8553,38.9873,379100.0
2011-11-09 09:40:00,56.13,56.38,56.05,56.35,219900.0,38.9873,39.1609,38.9317,39.1401,219900.0
2011-11-09 09:45:00,56.36,56.39,56.07,56.32,265600.0,39.147,39.1679,38.9456,39.1192,265600.0
2011-11-09 09:50:00,56.33,56.38,55.91,55.92,320400.0,39.1262,39.1609,38.8344,38.8414,320400.0
2011-11-09 09:55:00,55.93,56.1,55.85,56.1,150800.0,38.8483,38.9664,38.7928,38.9664,150800.0
2011-11-09 10:00:00,56.1,56.25,56.07,56.16,148000.0,38.9664,39.0706,38.9456,39.0081,148000.0
2011-11-09 10:05:00,56.16,56.16,55.89,55.95,168500.0,39.0081,39.0081,38.8206,38.8622,168500.0
2011-11-09 10:10:00,55.94,56.1,55.94,55.99,148600.0,38.8553,38.9664,38.8553,38.89,148600.0
2011-11-09 10:15:00,55.99,56.1,55.95,55.99,97200.0,38.89,38.9664,38.8622,38.89,97200.0
2011-11-09 10:20:00,56.0,56.06,55.92,55.98,100600.0,38.897,38.9386,38.8414,38.8831,100600.0
2011-11-09 10:25:00,55.98,56.0,55.84,55.86,125700.0,38.8831,38.897,38.7858,38.7997,125700.0
2011-11-09 10:30:00,55.87,55.98,55.8,55.87,123200.0,38.8067,38.8831,38.758,38.8067,123200.0
2011-11-09 10:35:00,55.88,55.88,55.65,55.67,214600.0,38.8136,38.8136,38.6539,38.6677,214600.0
2011-11-09 10:40:00,55.67,55.85,55.65,55.85,211600.0,38.6677,38.7928,38.6539,38.7928,211600.0
2011-11-09 10:45:00,55.86,56.15,55.84,56.07,202200.0,38.7997,39.0012,38.7858,38.9456,202200.0
2011-11-09 10:50:00,56.08,56.25,56.05,56.08,109600.0,38.9525,39.0706,38.9317,38.9525,109600.0
2011-11-09 10:55:00,56.08,56.09,56.01,56.05,83000.0,38.9525,38.9595,38.9039,38.9317,83000.0
2011-11-09 11:00:00,56.05,56.11,56.01,56.06,98000.0,38.9317,38.9734,38.9039,38.9386,98000.0
2011-11-09 11:05:00,56.06,56.28,56.06,56.24,87700.0,38.9386,39.0914,38.9386,39.0637,87700.0
2011-11-09 11:10:00,56.21,56.27,56.16,56.25,86600.0,39.0428,39.0845,39.0081,39.0706,86600.0
2011-11-09 11:15:00,56.25,56.43,56.25,56.43,112700.0,39.0706,39.1956,39.0706,39.1956,112700.0
2011-11-09 11:20:00,56.42,56.5,56.39,56.45,132200.0,39.1887,39.2443,39.1679,39.2095,132200.0
2011-11-09 11:25:00,56.44,56.44,56.29,56.3,109900.0,39.2026,39.2026,39.0984,39.1053,109900.0
2011-11-09 11:30:00,56.31,56.31,56.19,56.24,88300.0,39.1123,39.1123,39.0289,39.0637,88300.0
2011-11-09 11:35:00,56.25,56.38,56.22,56.36,80700.0,39.0706,39.1609,39.0498,39.147,80700.0
2011-11-09 11:40:00,56.35,56.4,56.27,56.29,85600.0,39.1401,39.1748,39.0845,39.0984,85600.0
2011-11-09 11:45:00,56.29,56.37,56.25,56.35,56200.0,39.0984,39.154,39.0706,39.1401,56200.0
2011-11-09 11:50:00,56.34,56.38,56.29,56.35,86800.0,39.1331,39.1609,39.0984,39.1401,86800.0
2011-11-09 11:55:00,56.36,56.36,56.28,56.29,101400.0,39.147,39.147,39.0914,39.0984,101400.0
2011-11-09 12:00:00,56.29,56.33,56.14,56.16,100300.0,39.0984,39.1262,38.9942,39.0081,100300.0
2011-11-09 12:05:00,56.17,56.19,56.11,56.13,91100.0,39.015,39.0289,38.9734,38.9873,91100.0
2011-11-09 12:10:00,56.14,56.21,56.11,56.19,40700.0,38.9942,39.0428,38.9734,39.0289,40700.0
2011-11-09 12:15:00,56.19,56.2,56.04,56.11,84600.0,39.0289,39.0359,38.9247,38.9734,84600.0
2011-11-09 12:20:00,56.1,56.19,56.07,56.1,64600.0,38.9664,39.0289,38.9456,38.9664,64600.0
2011-11-09 12:25:00,56.09,56.11,56.03,56.06,116300.0,38.9595,38.9734,38.9178,38.9386,116300.0
2011-11-09 12:30:00,56.05,56.09,56.03,56.06,37400.0,38.9317,38.9595,38.9178,38.9386,37400.0
2011-11-09 12:35:00,56.07,56.15,56.06,56.1,48200.0,38.9456,39.0012,38.9386,38.9664,48200.0
2011-11-09 12:40:00,56.1,56.14,56.06,56.11,46900.0,38.9664,38.9942,38.9386,38.9734,46900.0
2011-11-09 12:45:00,56.11,56.19,56.1,56.15,39700.0,38.9734,39.0289,38.9664,39.0012,39700.0
2011-11-09 12:50:00,56.15,56.23,56.13,56.23,66700.0,39.0012,39.0567,38.9873,39.0567,66700.0
2011-11-09 12:55:00,56.23,56.31,56.22,56.3,84000.0,39.0567,39.1123,39.0498,39.1053,84000.0
2011-11-09 13:00:00,56.31,56.31,56.23,56.26,94400.0,39.1123,39.1123,39.0567,39.0776,94400.0
2011-11-09 13:05:00,56.26,56.38,56.25,56.29,77200.0,39.0776,39.1609,39.0706,39.0984,77200.0
2011-11-09 13:10:00,56.29,56.29,56.2,56.21,61300.0,39.0984,39.0984,39.0359,39.0428,61300.0
2011-11-09 13:15:00,56.2,56.2,56.05,56.05,54600.0,39.0359,39.0359,38.9317,38.9317,54600.0
2011-11-09 13:20:00,56.04,56.06,55.95,55.97,85800.0,38.9247,38.9386,38.8622,38.8761,85800.0
2011-11-09 13:25:00,55.97,56.03,55.96,55.98,50000.0,38.8761,38.9178,38.8692,38.8831,50000.0
2011-11-09 13:30:00,55.99,56.0,55.92,55.96,119500.0,38.89,38.897,38.8414,38.8692,119500.0
2011-11-09 13:35:00,55.95,56.02,55.93,55.96,47700.0,38.8622,38.9109,38.8483,38.8692,47700.0
2011-11-09 13:40:00,55.96,55.96,55.85,55.88,104500.0,38.8692,38.8692,38.7928,38.8136,104500.0
2011-11-09 13:45:00,55.87,55.89,55.77,55.78,74000.0,38.8067,38.8206,38.7372,38.7442,74000.0
2011-11-09 13:50:00,55.78,55.78,55.7,55.71,118600.0,38.7442,38.7442,38.6886,38.6955,118600.0
2011-11-09 13:55:00,55.71,55.71,55.53,55.63,293700.0,38.6955,38.6955,38.5705,38.64,293700.0
2011-11-09 14:00:00,55.62,55.64,55.54,55.57,339300.0,38.633,38.6469,38.5775,38.5983,339300.0
2011-11-09 14:05:00,55.56,55.58,55.25,55.34,597000.0,38.5913,38.6052,38.376,38.4385,597000.0
2011-11-09 14:10:00,55.35,55.5,55.25,55.5,209000.0,38.4455,38.5497,38.376,38.5497,209000.0
2011-11-09 14:15:00,55.5,55.54,55.31,55.33,353100.0,38.5497,38.5775,38.4177,38.4316,353100.0
2011-11-09 14:20:00,55.33,55.38,55.15,55.19,204500.0,38.4316,38.4663,38.3066,38.3343,204500.0
2011-11-09 14:25:00,55.18,55.23,54.95,55.21,424500.0,38.3274,38.3621,38.1676,38.3482,424500.0
2011-11-09 14:30:00,55.21,55.48,55.16,55.47,318900.0,38.3482,38.5358,38.3135,38.5288,318900.0
2011-11-09 14:35:00,55.47,55.5,55.27,55.3,195200.0,38.5288,38.5497,38.3899,38.4108,195200.0
2011-11-09 14:40:00,55.29,55.48,55.16,55.48,211000.0,38.4038,38.5358,38.3135,38.5358,211000.0
2011-11-09 14:45:00,55.48,55.63,55.46,55.58,314300.0,38.5358,38.64,38.5219,38.6052,314300.0
2011-11-09 14:50:00,55.58,55.64,55.49,55.64,192600.0,38.6052,38.6469,38.5427,38.6469,192600.0
2011-11-09 14:55:00,55.64,55.65,55.57,55.58,192100.0,38.6469,38.6539,38.5983,38.6052,192100.0
2011-11-09 15:00:00,55.59,55.66,55.57,55.64,173100.0,38.6122,38.6608,38.5983,38.6469,173100.0
2011-11-09 15:05:00,55.63,55.83,55.63,55.76,262700.0,38.64,38.7789,38.64,38.7303,262700.0
2011-11-09 15:10:00,55.77,55.8,55.63,55.64,111300.0,38.7372,38.758,38.64,38.6469,111300.0
2011-11-09 15:15:00,55.65,55.68,55.58,55.64,143400.0,38.6539,38.6747,38.6052,38.6469,143400.0
2011-11-09 15:20:00,55.64,55.78,55.61,55.65,362900.0,38.6469,38.7442,38.6261,38.6539,362900.0
2011-11-09 15:25:00,55.66,55.66,55.54,55.59,124600.0,38.6608,38.6608,38.5775,38.6122,124600.0
2011-11-09 15:30:00,55.6,55.61,55.45,55.49,206400.0,38.6191,38.6261,38.5149,38.5427,206400.0
2011-11-09 15:35:00,55.49,55.51,55.32,55.32,156200.0,38.5427,38.5566,38.4246,38.4246,156200.0
2011-11-09 15:40:00,55.32,55.43,55.25,55.27,410700.0,38.4246,38.501,38.376,38.3899,410700.0
2011-11-09 15:45:00,55.27,55.41,55.26,55.37,300000.0,38.3899,38.4872,38.383,38.4594,300000.0
2011-11-09 15:50:00,55.38,55.48,55.32,55.43,300200.0,38.4663,38.5358,38.4246,38.501,300200.0
2011-11-09 15:55:00,55.43,55.62,55.37,55.41,679800.0,38.501,38.633,38.4594,38.4872,679800.0
2011-11-10 09:30:00,56.15,56.22,55.56,55.56,267800.0,39.0012,39.0498,38.5913,38.5913,267800.0
2011-11-10 09:35:00,55.58,55.74,55.51,55.7,227300.0,38.6052,38.7164,38.5566,38.6886,227300.0
2011-11-10 09:40:00,55.7,55.72,55.52,55.53,182900.0,38.6886,38.7025,38.5636,38.5705,182900.0
2011-11-10 09:45:00,55.52,55.66,55.51,55.6,169600.0,38.5636,38.6608,38.5566,38.6191,169600.0
2011-11-10 09:50:00,55.61,55.62,55.51,55.57,142200.0,38.6261,38.633,38.5566,38.5983,142200.0
2011-11-10 09:55:00,55.57,55.61,55.42,55.47,139500.0,38.5983,38.6261,38.4941,38.5288,139500.0
2011-11-10 10:00:00,55.47,55.51,55.33,55.44,206600.0,38.5288,38.5566,38.4316,38.508,206600.0
2011-11-10 10:05:00,55.44,55.65,55.44,55.6,141600.0,38.508,38.6539,38.508,38.6191,141600.0
2011-11-10 10:10:00,55.6,55.6,55.33,55.33,162700.0,38.6191,38.6191,38.4316,38.4316,162700.0
2011-11-10 10:15:00,55.33,55.35,55.05,55.05,193500.0,38.4316,38.4455,38.2371,38.2371,193500.0
2011-11-10 10:20:00,55.06,55.09,54.85,54.94,286200.0,38.244,38.2649,38.0982,38.1607,286200.0
2011-11-10 10:25:00,54.93,55.17,54.9,55.07,247200.0,38.1538,38.3205,38.1329,38.251,247200.0
2011-11-10 10:30:00,55.06,55.06,54.81,54.82,218000.0,38.244,38.244,38.0704,38.0773,218000.0
2011-11-10 10:35:00,54.83,54.94,54.83,54.93,119500.0,38.0843,38.1607,38.0843,38.1538,119500.0
2011-11-10 10:40:00,54.94,55.08,54.88,54.91,161300.0,38.1607,38.2579,38.119,38.1399,161300.0
2011-11-10 10:45:00,54.91,54.96,54.66,54.67,179700.0,38.1399,38.1746,37.9662,37.9732,179700.0
2011-11-10 10:50:00,54.66,54.99,54.66,54.96,157900.0,37.9662,38.1954,37.9662,38.1746,157900.0
2011-11-10 10:55:00,54.97,55.14,54.97,55.11,159000.0,38.1815,38.2996,38.1815,38.2788,159000.0
2011-11-10 11:00:00,55.11,55.49,55.09,55.46,223300.0,38.2788,38.5427,38.2649,38.5219,223300.0
2011-11-10 11:05:00,55.45,55.62,55.42,55.57,212900.0,38.5149,38.633,38.4941,38.5983,212900.0
2011-11-10 11:10:00,55.58,55.62,55.3,55.32,93200.0,38.6052,38.633,38.4108,38.4246,93200.0
2011-11-10 11:15:00,55.32,55.42,55.3,55.32,86800.0,38.4246,38.4941,38.4108,38.4246,86800.0
2011-11-10 11:20:00,55.34,55.36,55.24,55.34,46300.0,38.4385,38.4524,38.3691,38.4385,46300.0
2011-11-10 11:25:00,55.34,55.42,55.32,55.32,63400.0,38.4385,38.4941,38.4246,38.4246,63400.0
2011-11-10 11:30:00,55.33,55.51,55.21,55.49,136700.0,38.4316,38.5566,38.3482,38.5427,136700.0
2011-11-10 11:35:00,55.49,55.52,55.36,55.36,233200.0,38.5427,38.5636,38.4524,38.4524,233200.0
2011-11-10 11:40:00,55.35,55.65,55.3,55.64,139300.0,38.4455,38.6539,38.4108,38.6469,139300.0
2011-11-10 11:45:00,55.64,55.7,55.57,55.63,117400.0,38.6469,38.6886,38.5983,38.64,117400.0
2011-11-10 11:50:00,55.63,55.69,55.58,55.6,63800.0,38.64,38.6816,38.6052,38.6191,63800.0
2011-11-10 11:55:00,55.6,55.63,55.5,55.51,67100.0,38.6191,38.64,38.5497,38.5566,67100.0
2011-11-10 12:00:00,55.5,55.54,55.41,55.42,92700.0,38.5497,38.5775,38.4872,38.4941,92700.0
2011-11-10 12:05:00,55.41,55.48,55.4,55.42,81100.0,38.4872,38.5358,38.4802,38.4941,81100.0
2011-11-10 12:10:00,55.43,55.52,55.32,55.33,93600.0,38.501,38.5636,38.4246,38.4316,93600.0
2011-11-10 12:15:00,55.32,55.42,55.32,55.39,92400.0,38.4246,38.4941,38.4246,38.4733,92400.0
2011-11-10 12:20:00,55.4,55.43,55.37,55.37,43200.0,38.4802,38.501,38.4594,38.4594,43200.0
2011-11-10 12:25:00,55.37,55.4,55.26,55.28,124500.0,38.4594,38.4802,38.383,38.3969,124500.0
2011-11-10 12:30:00,55.29,55.3,55.2,55.21,67600.0,38.4038,38.4108,38.3413,38.3482,67600.0
2011-11-10 12:35:00,55.21,55.21,55.14,55.19,54500.0,38.3482,38.3482,38.2996,38.3343,54500.0
2011-11-10 12:40:00,55.19,55.24,55.15,55.19,48700.0,38.3343,38.3691,38.3066,38.3343,48700.0
2011-11-10 12:45:00,55.19,55.25,55.18,55.21,59500.0,38.3343,38.376,38.3274,38.3482,59500.0
2011-11-10 12:50:00,55.21,55.32,55.2,55.32,70900.0,38.3482,38.4246,38.3413,38.4246,70900.0
2011-11-10 12:55:00,55.32,55.36,55.29,55.31,56800.0,38.4246,38.4524,38.4038,38.4177,56800.0
2011-11-10 13:00:00,55.32,55.5,55.31,55.49,148000.0,38.4246,38.5497,38.4177,38.5427,148000.0
2011-11-10 13:05:00,55.49,55.49,55.41,55.48,55800.0,38.5427,38.5427,38.4872,38.5358,55800.0
2011-11-10 13:10:00,55.48,55.66,55.48,55.65,118500.0,38.5358,38.6608,38.5358,38.6539,118500.0
2011-11-10 13:15:00,55.67,55.75,55.67,55.75,131300.0,38.6677,38.7233,38.6677,38.7233,131300.0
2011-11-10 13:20:00,55.75,55.78,55.68,55.68,72800.0,38.7233,38.7442,38.6747,38.6747,72800.0
2011-11-10 13:25:00,55.68,55.7,55.56,55.58,48900.0,38.6747,38.6886,38.5913,38.6052,48900.0
2011-11-10 13:30:00,55.57,55.69,55.57,55.67,71900.0,38.5983,38.6816,38.5983,38.6677,71900.0
2011-11-10 13:35:00,55.66,55.69,55.62,55.65,74000.0,38.6608,38.6816,38.633,38.6539,74000.0
2011-11-10 13:40:00,55.66,55.74,55.59,55.6,92000.0,38.6608,38.7164,38.6122,38.6191,92000.0
2011-11-10 13:45:00,55.61,55.61,55.52,55.54,54700.0,38.6261,38.6261,38.5636,38.5775,54700.0
2011-11-10 13:50:00,55.53,55.58,55.52,55.57,56900.0,38.5705,38.6052,38.5636,38.5983,56900.0
2011-11-10 13:55:00,55.57,55.63,55.57,55.59,68600.0,38.5983,38.64,38.5983,38.6122,68600.0
2011-11-10 14:00:00,55.59,55.63,55.37,55.37,116600.0,38.6122,38.64,38.4594,38.4594,116600.0
2011-11-10 14:05:00,55.37,55.44,55.29,55.4,96000.0,38.4594,38.508,38.4038,38.4802,96000.0
2011-11-10 14:10:00,55.4,55.45,55.37,55.41,89600.0,38.4802,38.5149,38.4594,38.4872,89600.0
2011-11-10 14:15:00,55.41,55.49,55.35,55.45,73300.0,38.4872,38.5427,38.4455,38.5149,73300.0
2011-11-10 14:20:00,55.44,55.46,55.34,55.44,107300.0,38.508,38.5219,38.4385,38.508,107300.0
2011-11-10 14:25:00,55.44,55.44,55.26,55.27,145400.0,38.508,38.508,38.383,38.3899,145400.0
2011-11-10 14:30:00,55.28,55.33,55.24,55.31,95100.0,38.3969,38.4316,38.3691,38.4177,95100.0
2011-11-10 14:35:00,55.31,55.31,55.2,55.25,112000.0,38.4177,38.4177,38.3413,38.376,112000.0
2011-11-10 14:40:00,55.24,55.38,55.21,55.36,117500.0,38.3691,38.4663,38.3482,38.4524,117500.0
2011-11-10 14:45:00,55.36,55.42,55.32,55.39,89000.0,38.4524,38.4941,38.4246,38.4733,89000.0
2011-11-10 14:50:00,55.38,55.44,55.33,55.37,151900.0,38.4663,38.508,38.4316,38.4594,151900.0
2011-11-10 14:55:00,55.38,55.39,55.18,55.18,107400.0,38.4663,38.4733,38.3274,38.3274,107400.0
2011-11-10 15:00:00,55.19,55.25,55.15,55.24,113200.0,38.3343,38.376,38.3066,38.3691,113200.0
2011-11-10 15:05:00,55.25,55.29,55.17,55.18,107400.0,38.376,38.4038,38.3205,38.3274,107400.0
2011-11-10 15:10:00,55.18,55.33,55.17,55.33,138000.0,38.3274,38.4316,38.3205,38.4316,138000.0
2011-11-10 15:15:00,55.33,55.35,55.2,55.22,138500.0,38.4316,38.4455,38.3413,38.3552,138500.0
2011-11-10 15:20:00,55.22,55.28,55.13,55.23,118600.0,38.3552,38.3969,38.2927,38.3621,118600.0
2011-11-10 15:25:00,55.23,55.39,55.22,55.31,239900.0,38.3621,38.4733,38.3552,38.4177,239900.0
2011-11-10 15:30:00,55.31,55.38,55.25,55.34,254800.0,38.4177,38.4663,38.376,38.4385,254800.0
2011-11-10 15:35:00,55.34,55.36,55.19,55.25,249700.0,38.4385,38.4524,38.3343,38.376,249700.0
2011-11-10 15:40:00,55.25,55.25,55.15,55.15,232500.0,38.376,38.376,38.3066,38.3066,232500.0
2011-11-10 15:45:00,55.15,55.29,55.15,55.26,237100.0,38.3066,38.4038,38.3066,38.383,237100.0
2011-11-10 15:50:00,55.25,55.32,55.21,55.28,521500.0,38.376,38.4246,38.3482,38.3969,521500.0
2011-11-10 15:55:00,55.28,55.3,55.16,55.19,607400.0,38.3969,38.4108,38.3135,38.3343,607400.0
2011-11-11 09:30:00,55.9,56.3,55.84,55.89,454400.0,38.8275,39.1053,38.7858,38.8206,454400.0
2011-11-11 09:35:00,55.89,56.04,55.87,55.94,165000.0,38.8206,38.9247,38.8067,38.8553,165000.0
2011-11-11 09:40:00,55.94,56.2,55.91,55.99,108600.0,38.8553,39.0359,38.8344,38.89,108600.0
2011-11-11 09:45:00,56.0,56.03,55.77,55.78,204100.0,38.897,38.9178,38.7372,38.7442,204100.0
2011-11-11 09:50:00,55.77,55.82,55.66,55.82,173100.0,38.7372,38.7719,38.6608,38.7719,173100.0
2011-11-11 09:55:00,55.81,55.92,55.72,55.77,188600.0,38.765,38.8414,38.7025,38.7372,188600.0
2011-11-11 10:00:00,55.77,56.2,55.76,56.17,250400.0,38.7372,39.0359,38.7303,39.015,250400.0
2011-11-11 10:05:00,56.17,56.24,56.1,56.14,159400.0,39.015,39.0637,38.9664,38.9942,159400.0
2011-11-11 10:10:00,56.14,56.2,55.96,55.99,100200.0,38.9942,39.0359,38.8692,38.89,100200.0
2011-11-11 10:15:00,55.99,56.0,55.85,55.85,93500.0,38.89,38.897,38.7928,38.7928,93500.0
2011-11-11 10:20:00,55.85,55.96,55.82,55.9,163800.0,38.7928,38.8692,38.7719,38.8275,163800.0
2011-11-11 10:25:00,55.9,55.99,55.84,55.98,83200.0,38.8275,38.89,38.7858,38.8831,83200.0
2011-11-11 10:30:00,55.98,56.21,55.97,56.18,173200.0,38.8831,39.0428,38.8761,39.022,173200.0
2011-11-11 10:35:00,56.19,56.33,56.18,56.25,171000.0,39.0289,39.1262,39.022,39.0706,171000.0
2011-11-11 10:40:00,56.26,56.43,56.25,56.41,227000.0,39.0776,39.1956,39.0706,39.1817,227000.0
2011-11-11 10:45:00,56.42,56.51,56.4,56.42,225300.0,39.1887,39.2512,39.1748,39.1887,225300.0
2011-11-11 10:50:00,56.43,56.55,56.42,56.52,180400.0,39.1956,39.279,39.1887,39.2581,180400.0
2011-11-11 10:55:00,56.52,56.6,56.45,56.47,147100.0,39.2581,39.3137,39.2095,39.2234,147100.0
2011-11-11 11:00:00,56.47,56.55,56.45,56.54,118600.0,39.2234,39.279,39.2095,39.272,118600.0
2011-11-11 11:05:00,56.55,56.55,56.45,56.49,72600.0,39.279,39.279,39.2095,39.2373,72600.0
2011-11-11 11:10:00,56.48,56.53,56.41,56.48,94500.0,39.2304,39.2651,39.1817,39.2304,94500.0
2011-11-11 11:15:00,56.48,56.63,56.43,56.57,213700.0,39.2304,39.3346,39.1956,39.2929,213700.0
2011-11-11 11:20:00,56.57,56.59,56.54,56.55,78200.0,39.2929,39.3068,39.272,39.279,78200.0
2011-11-11 11:25:00,56.55,56.57,56.46,56.46,75700.0,39.279,39.2929,39.2165,39.2165,75700.0
2011-11-11 11:30:00,56.46,56.56,56.46,56.54,116300.0,39.2165,39.2859,39.2165,39.272,116300.0
2011-11-11 11:35:00,56.55,56.55,56.46,56.51,56000.0,39.279,39.279,39.2165,39.2512,56000.0
2011-11-11 11:40:00,56.51,56.66,56.5,56.66,246200.0,39.2512,39.3554,39.2443,39.3554,246200.0
2011-11-11 11:45:00,56.66,56.75,56.65,56.72,262200.0,39.3554,39.4179,39.3484,39.3971,262200.0
2011-11-11 11:50:00,56.71,56.71,56.64,56.65,149700.0,39.3901,39.3901,39.3415,39.3484,149700.0
2011-11-11 11:55:00,56.65,56.69,56.64,56.67,69200.0,39.3484,39.3762,39.3415,39.3623,69200.0
2011-11-11 12:00:00,56.67,56.7,56.63,56.65,106900.0,39.3623,39.3832,39.3346,39.3484,106900.0
2011-11-11 12:05:00,56.64,56.7,56.64,56.67,110300.0,39.3415,39.3832,39.3415,39.3623,110300.0
2011-11-11 12:10:00,56.68,56.81,56.66,56.8,134700.0,39.3693,39.4596,39.3554,39.4526,134700.0
2011-11-11 12:15:00,56.81,56.83,56.74,56.75,145000.0,39.4596,39.4735,39.411,39.4179,145000.0
2011-11-11 12:20:00,56.77,56.79,56.71,56.72,101400.0,39.4318,39.4457,39.3901,39.3971,101400.0
2011-11-11 12:25:00,56.72,56.72,56.64,56.7,85400.0,39.3971,39.3971,39.3415,39.3832,85400.0
2011-11-11 12:30:00,56.71,56.71,56.61,56.63,66300.0,39.3901,39.3901,39.3207,39.3346,66300.0
2011-11-11 12:35:00,56.62,56.66,56.6,56.6,200800.0,39.3276,39.3554,39.3137,39.3137,200800.0
2011-11-11 12:40:00,56.61,56.65,56.6,56.64,82600.0,39.3207,39.3484,39.3137,39.3415,82600.0
2011-11-11 12:45:00,56.64,56.71,56.63,56.64,117000.0,39.3415,39.3901,39.3346,39.3415,117000.0
2011-11-11 12:50:00,56.65,56.73,56.65,56.66,76100.0,39.3484,39.404,39.3484,39.3554,76100.0
2011-11-11 12:55:00,56.65,56.78,56.63,56.77,129400.0,39.3484,39.4387,39.3346,39.4318,129400.0
2011-11-11 13:00:00,56.77,56.91,56.77,56.89,177700.0,39.4318,39.529,39.4318,39.5151,177700.0
2011-11-11 13:05:00,56.9,56.99,56.81,56.95,231500.0,39.5221,39.5846,39.4596,39.5568,231500.0
2011-11-11 13:10:00,56.95,56.98,56.92,56.94,129700.0,39.5568,39.5777,39.536,39.5499,129700.0
2011-11-11 13:15:00,56.94,56.96,56.88,56.88,74300.0,39.5499,39.5638,39.5082,39.5082,74300.0
2011-11-11 13:20:00,56.89,56.97,56.89,56.93,136000.0,39.5151,39.5707,39.5151,39.5429,136000.0
2011-11-11 13:25:00,56.93,56.94,56.82,56.86,70700.0,39.5429,39.5499,39.4665,39.4943,70700.0
2011-11-11 13:30:00,56.87,56.9,56.82,56.89,101800.0,39.5013,39.5221,39.4665,39.5151,101800.0
2011-11-11 13:35:00,56.89,56.95,56.85,56.94,99200.0,39.5151,39.5568,39.4874,39.5499,99200.0
2011-11-11 13:40:00,56.94,56.98,56.89,56.96,140400.0,39.5499,39.5777,39.5151,39.5638,140400.0
2011-11-11 13:45:00,56.96,56.99,56.92,56.94,75000.0,39.5638,39.5846,39.536,39.5499,75000.0
2011-11-11 13:50:00,56.94,56.97,56.89,56.89,85000.0,39.5499,39.5707,39.5151,39.5151,85000.0
2011-11-11 13:55:00,56.89,56.93,56.88,56.9,87500.0,39.5151,39.5429,39.5082,39.5221,87500.0
2011-11-11 14:00:00,56.9,56.95,56.88,56.93,125200.0,39.5221,39.5568,39.5082,39.5429,125200.0
2011-11-11 14:05:00,56.93,56.97,56.91,56.92,78600.0,39.5429,39.5707,39.529,39.536,78600.0
2011-11-11 14:10:00,56.91,56.96,56.85,56.93,156300.0,39.529,39.5638,39.4874,39.5429,156300.0
2011-11-11 14:15:00,56.93,56.94,56.86,56.89,91300.0,39.5429,39.5499,39.4943,39.5151,91300.0
2011-11-11 14:20:00,56.9,56.96,56.89,56.9,130500.0,39.5221,39.5638,39.5151,39.5221,130500.0
2011-11-11 14:25:00,56.89,56.9,56.84,56.89,106900.0,39.5151,39.5221,39.4804,39.5151,106900.0
2011-11-11 14:30:00,56.9,56.91,56.83,56.88,148500.0,39.5221,39.529,39.4735,39.5082,148500.0
2011-11-11 14:35:00,56.88,56.89,56.79,56.82,165800.0,39.5082,39.5151,39.4457,39.4665,165800.0
2011-11-11 14:40:00,56.82,56.87,56.74,56.75,89800.0,39.4665,39.5013,39.411,39.4179,89800.0
2011-11-11 14:45:00,56.75,56.76,56.68,56.7,98200.0,39.4179,39.4248,39.3693,39.3832,98200.0
2011-11-11 14:50:00,56.7,56.71,56.66,56.69,142100.0,39.3832,39.3901,39.3554,39.3762,142100.0
2011-11-11 14:55:00,56.69,56.69,56.59,56.64,94000.0,39.3762,39.3762,39.3068,39.3415,94000.0
2011-11-11 15:00:00,56.64,56.69,56.58,56.64,108300.0,39.3415,39.3762,39.2998,39.3415,108300.0
2011-11-11 15:05:00,56.63,56.65,56.55,56.6,147300.0,39.3346,39.3484,39.279,39.3137,147300.0
2011-11-11 15:10:00,56.59,56.62,56.55,56.61,111000.0,39.3068,39.3276,39.279,39.3207,111000.0
2011-11-11 15:15:00,56.62,56.71,56.61,56.68,210000.0,39.3276,39.3901,39.3207,39.3693,210000.0
2011-11-11 15:20:00,56.68,56.68,56.61,56.63,115800.0,39.3693,39.3693,39.3207,39.3346,115800.0
2011-11-11 15:25:00,56.63,56.69,56.6,56.68,242900.0,39.3346,39.3762,39.3137,39.3693,242900.0
2011-11-11 15:30:00,56.68,56.71,56.63,56.68,175000.0,39.3693,39.3901,39.3346,39.3693,175000.0
2011-11-11 15:35:00,56.69,56.69,56.58,56.58,129400.0,39.3762,39.3762,39.2998,39.2998,129400.0
2011-11-11 15:40:00,56.59,56.59,56.49,56.53,227900.0,39.3068,39.3068,39.2373,39.2651,227900.0
2011-11-11 15:45:00,56.53,56.59,56.48,56.59,277500.0,39.2651,39.3068,39.2304,39.3068,277500.0
2011-11-11 15:50:00,56.59,56.66,56.56,56.65,465100.0,39.3068,39.3554,39.2859,39.3484,465100.0
2011-11-11 15:55:00,56.65,56.69,56.62,56.63,639300.0,39.3484,39.3762,39.3276,39.3346,639300.0
2011-11-14 09:30:00,56.57,57.09,56.44,57.07,426900.0,39.2929,39.6541,39.2026,39.6402,426900.0
2011-11-14 09:35:00,57.02,57.19,56.91,57.18,382100.0,39.6054,39.7235,39.529,39.7166,382100.0
2011-11-14 09:40:00,57.18,57.25,57.17,57.19,357500.0,39.7166,39.7652,39.7096,39.7235,357500.0
2011-11-14 09:45:00,57.19,57.2,56.93,56.96,229600.0,39.7235,39.7305,39.5429,39.5638,229600.0
2011-11-14 09:50:00,56.95,57.02,56.85,57.0,198100.0,39.5568,39.6054,39.4874,39.5916,198100.0
2011-11-14 09:55:00,57.0,57.2,56.97,57.19,225000.0,39.5916,39.7305,39.5707,39.7235,225000.0
2011-11-14 10:00:00,57.19,57.4,57.16,57.36,463800.0,39.7235,39.8694,39.7027,39.8416,463800.0
2011-11-14 10:05:00,57.36,57.4,57.26,57.4,231900.0,39.8416,39.8694,39.7721,39.8694,231900.0
2011-11-14 10:10:00,57.39,57.48,57.39,57.44,223400.0,39.8624,39.925,39.8624,39.8972,223400.0
2011-11-14 10:15:00,57.45,57.47,57.38,57.4,203600.0,39.9041,39.918,39.8555,39.8694,203600.0
2011-11-14 10:20:00,57.4,57.46,57.36,57.36,157300.0,39.8694,39.9111,39.8416,39.8416,157300.0
2011-11-14 10:25:00,57.36,57.45,57.3,57.35,168700.0,39.8416,39.9041,39.7999,39.8347,168700.0
2011-11-14 10:30:00,57.36,57.4,57.18,57.4,172100.0,39.8416,39.8694,39.7166,39.8694,172100.0
2011-11-14 10:35:00,57.25,57.3,57.17,57.23,162600.0,39.7652,39.7999,39.7096,39.7513,162600.0
2011-11-14 10:40:00,57.23,57.23,57.11,57.16,174300.0,39.7513,39.7513,39.668,39.7027,174300.0
2011-11-14 10:45:00,57.17,57.22,57.09,57.14,241700.0,39.7096,39.7444,39.6541,39.6888,241700.0
2011-11-14 10:50:00,57.14,57.22,57.11,57.21,159500.0,39.6888,39.7444,39.668,39.7374,159500.0
2011-11-14 10:55:00,57.22,57.28,57.16,57.18,107600.0,39.7444,39.786,39.7027,39.7166,107600.0
2011-11-14 11:00:00,57.18,57.35,57.16,57.34,131700.0,39.7166,39.8347,39.7027,39.8277,131700.0
2011-11-14 11:05:00,57.35,57.4,57.34,57.37,156200.0,39.8347,39.8694,39.8277,39.8485,156200.0
2011-11-14 11:10:00,57.37,57.39,57.19,57.19,120000.0,39.8485,39.8624,39.7235,39.7235,120000.0
2011-11-14 11:15:00,57.2,57.25,57.11,57.12,100900.0,39.7305,39.7652,39.668,39.6749,100900.0
2011-11-14 11:20:00,57.11,57.14,57.03,57.09,191800.0,39.668,39.6888,39.6124,39.6541,191800.0
2011-11-14 11:25:00,57.09,57.11,57.04,57.06,247400.0,39.6541,39.668,39.6193,39.6332,247400.0
2011-11-14 11:30:00,57.06,57.31,57.06,57.28,188800.0,39.6332,39.8069,39.6332,39.786,188800.0
2011-11-14 11:35:00,57.29,57.31,57.22,57.23,196200.0,39.793,39.8069,39.7444,39.7513,196200.0
2011-11-14 11:40:00,57.24,57.29,57.09,57.09,144300.0,39.7583,39.793,39.6541,39.6541,144300.0
2011-11-14 11:45:00,57.09,57.1,57.01,57.03,163800.0,39.6541,39.661,39.5985,39.6124,163800.0
2011-11-14 11:50:00,57.03,57.06,56.9,56.92,228700.0,39.6124,39.6332,39.5221,39.536,228700.0
2011-11-14 11:55:00,56.93,56.95,56.84,56.95,120400.0,39.5429,39.5568,39.4804,39.5568,120400.0
2011-11-14 12:00:00,56.95,57.03,56.89,56.95,165800.0,39.5568,39.6124,39.5151,39.5568,165800.0
2011-11-14 12:05:00,56.96,57.01,56.9,57.01,130300.0,39.5638,39.5985,39.5221,39.5985,130300.0
2011-11-14 12:10:00,57.0,57.01,56.93,56.93,128000.0,39.5916,39.5985,39.5429,39.5429,128000.0
2011-11-14 12:15:00,56.93,57.0,56.9,56.92,307700.0,39.5429,39.5916,39.5221,39.536,307700.0
2011-11-14 12:20:00,56.92,56.93,56.74,56.81,141800.0,39.536,39.5429,39.411,39.4596,141800.0
2011-11-14 12:25:00,56.81,56.89,56.76,56.89,339800.0,39.4596,39.5151,39.4248,39.5151,339800.0
2011-11-14 12:30:00,56.88,56.93,56.81,56.81,264700.0,39.5082,39.5429,39.4596,39.4596,264700.0
2011-11-14 12:35:00,56.81,56.91,56.71,56.91,179900.0,39.4596,39.529,39.3901,39.529,179900.0
2011-11-14 12:40:00,56.91,56.97,56.88,56.97,107700.0,39.529,39.5707,39.5082,39.5707,107700.0
2011-11-14 12:45:00,56.98,57.02,56.95,57.01,110000.0,39.5777,39.6054,39.5568,39.5985,110000.0
2011-11-14 12:50:00,57.01,57.08,57.0,57.01,200000.0,39.5985,39.6471,39.5916,39.5985,200000.0
2011-11-14 12:55:00,57.02,57.09,56.95,57.09,131100.0,39.6054,39.6541,39.5568,39.6541,131100.0
2011-11-14 13:00:00,57.09,57.1,56.96,57.01,112700.0,39.6541,39.661,39.5638,39.5985,112700.0
2011-11-14 13:05:00,57.01,57.05,56.94,57.0,73000.0,39.5985,39.6263,39.5499,39.5916,73000.0
2011-11-14 13:10:00,56.99,57.02,56.92,57.02,87500.0,39.5846,39.6054,39.536,39.6054,87500.0
2011-11-14 13:15:00,57.02,57.08,57.0,57.07,101800.0,39.6054,39.6471,39.5916,39.6402,101800.0
2011-11-14 13:20:00,57.07,57.09,56.99,57.03,96500.0,39.6402,39.6541,39.5846,39.6124,96500.0
2011-11-14 13:25:00,57.04,57.17,57.02,57.17,106400.0,39.6193,39.7096,39.6054,39.7096,106400.0
2011-11-14 13:30:00,57.17,57.17,57.14,57.15,66400.0,39.7096,39.7096,39.6888,39.6957,66400.0
2011-11-14 13:35:00,57.16,57.29,57.14,57.17,198000.0,39.7027,39.793,39.6888,39.7096,198000.0
2011-11-14 13:40:00,57.17,57.2,57.09,57.16,116600.0,39.7096,39.7305,39.6541,39.7027,116600.0
2011-11-14 13:45:00,57.16,57.19,57.1,57.1,102400.0,39.7027,39.7235,39.661,39.661,102400.0
2011-11-14 13:50:00,57.1,57.2,57.08,57.19,191900.0,39.661,39.7305,39.6471,39.7235,191900.0
2011-11-14 13:55:00,57.2,57.33,57.2,57.32,178500.0,39.7305,39.8208,39.7305,39.8138,178500.0
2011-11-14 14:00:00,57.33,57.4,57.3,57.4,174900.0,39.8208,39.8694,39.7999,39.8694,174900.0
2011-11-14 14:05:00,57.4,57.45,57.39,57.45,160800.0,39.8694,39.9041,39.8624,39.9041,160800.0
2011-11-14 14:10:00,57.45,57.5,57.44,57.48,224100.0,39.9041,39.9388,39.8972,39.925,224100.0
2011-11-14 14:15:00,57.48,57.49,57.42,57.42,190900.0,39.925,39.9319,39.8833,39.8833,190900.0
2011-11-14 14:20:00,57.43,57.44,57.34,57.39,172000.0,39.8902,39.8972,39.8277,39.8624,172000.0
2011-11-14 14:25:00,57.39,57.39,57.24,57.24,113100.0,39.8624,39.8624,39.7583,39.7583,113100.0
2011-11-14 14:30:00,57.25,57.27,57.22,57.25,135900.0,39.7652,39.7791,39.7444,39.7652,135900.0
2011-11-14 14:35:00,57.23,57.3,57.22,57.29,185300.0,39.7513,39.7999,39.7444,39.793,185300.0
2011-11-14 14:40:00,57.29,57.34,57.24,57.29,99300.0,39.793,39.8277,39.7583,39.793,99300.0
2011-11-14 14:45:00,57.29,57.32,57.17,57.19,130300.0,39.793,39.8138,39.7096,39.7235,130300.0
2011-11-14 14:50:00,57.17,57.23,57.15,57.18,125800.0,39.7096,39.7513,39.6957,39.7166,125800.0
2011-11-14 14:55:00,57.17,57.18,57.02,57.03,212100.0,39.7096,39.7166,39.6054,39.6124,212100.0
2011-11-14 15:00:00,57.04,57.12,57.02,57.05,206500.0,39.6193,39.6749,39.6054,39.6263,206500.0
2011-11-14 15:05:00,57.05,57.15,57.05,57.11,124100.0,39.6263,39.6957,39.6263,39.668,124100.0
2011-11-14 15:10:00,57.11,57.18,57.08,57.18,133300.0,39.668,39.7166,39.6471,39.7166,133300.0
2011-11-14 15:15:00,57.19,57.22,57.1,57.1,184300.0,39.7235,39.7444,39.661,39.661,184300.0
2011-11-14 15:20:00,57.1,57.15,57.09,57.15,182000.0,39.661,39.6957,39.6541,39.6957,182000.0
2011-11-14 15:25:00,57.14,57.16,57.09,57.1,213200.0,39.6888,39.7027,39.6541,39.661,213200.0
2011-11-14 15:30:00,57.1,57.19,57.1,57.14,286000.0,39.661,39.7235,39.661,39.6888,286000.0
2011-11-14 15:35:00,57.13,57.13,57.02,57.04,295700.0,39.6818,39.6818,39.6054,39.6193,295700.0
2011-11-14 15:40:00,57.04,57.13,57.03,57.09,225700.0,39.6193,39.6818,39.6124,39.6541,225700.0
2011-11-14 15:45:00,57.09,57.14,57.07,57.1,235400.0,39.6541,39.6888,39.6402,39.661,235400.0
2011-11-14 15:50:00,57.1,57.14,57.06,57.14,276400.0,39.661,39.6888,39.6332,39.6888,276400.0
2011-11-14 15:55:00,57.14,57.14,57.04,57.1,460900.0,39.6888,39.6888,39.6193,39.661,460900.0
2011-11-15 09:30:00,56.78,56.86,56.63,56.79,203300.0,39.4387,39.4943,39.3346,39.4457,203300.0
2011-11-15 09:35:00,56.78,56.94,56.7,56.85,207800.0,39.4387,39.5499,39.3832,39.4874,207800.0
2011-11-15 09:40:00,56.85,57.0,56.82,56.92,99200.0,39.4874,39.5916,39.4665,39.536,99200.0
2011-11-15 09:45:00,56.92,57.14,56.92,56.95,206000.0,39.536,39.6888,39.536,39.5568,206000.0
2011-11-15 09:50:00,56.96,57.06,56.94,57.02,109900.0,39.5638,39.6332,39.5499,39.6054,109900.0
2011-11-15 09:55:00,57.01,57.1,56.95,56.96,183500.0,39.5985,39.661,39.5568,39.5638,183500.0
2011-11-15 10:00:00,56.96,56.98,56.75,56.75,153400.0,39.5638,39.5777,39.4179,39.4179,153400.0
2011-11-15 10:05:00,56.75,56.75,56.62,56.64,244100.0,39.4179,39.4179,39.3276,39.3415,244100.0
2011-11-15 10:10:00,56.62,56.65,56.48,56.58,215300.0,39.3276,39.3484,39.2304,39.2998,215300.0
2011-11-15 10:15:00,56.58,56.61,56.52,56.61,135500.0,39.2998,39.3207,39.2581,39.3207,135500.0
2011-11-15 10:20:00,56.62,56.77,56.62,56.75,197200.0,39.3276,39.4318,39.3276,39.4179,197200.0
2011-11-15 10:25:00,56.75,56.84,56.74,56.82,155400.0,39.4179,39.4804,39.411,39.4665,155400.0
2011-11-15 10:30:00,56.81,57.0,56.78,56.94,164300.0,39.4596,39.5916,39.4387,39.5499,164300.0
2011-11-15 10:35:00,56.94,57.06,56.9,56.96,241000.0,39.5499,39.6332,39.5221,39.5638,241000.0
2011-11-15 10:40:00,56.96,57.06,56.95,57.06,208400.0,39.5638,39.6332,39.5568,39.6332,208400.0
2011-11-15 10:45:00,57.05,57.25,56.95,56.98,371000.0,39.6263,39.7652,39.5568,39.5777,371000.0
2011-11-15 10:50:00,56.97,57.05,56.94,56.95,105100.0,39.5707,39.6263,39.5499,39.5568,105100.0
2011-11-15 10:55:00,56.95,57.0,56.84,56.84,107800.0,39.5568,39.5916,39.4804,39.4804,107800.0
2011-11-15 11:00:00,56.84,56.96,56.82,56.89,117300.0,39.4804,39.5638,39.4665,39.5151,117300.0
2011-11-15 11:05:00,56.89,56.93,56.85,56.88,140300.0,39.5151,39.5429,39.4874,39.5082,140300.0
2011-11-15 11:10:00,56.88,57.04,56.85,57.04,125300.0,39.5082,39.6193,39.4874,39.6193,125300.0
2011-11-15 11:15:00,57.03,57.04,56.81,56.82,122100.0,39.6124,39.6193,39.4596,39.4665,122100.0
2011-11-15 11:20:00,56.82,56.86,56.68,56.68,106000.0,39.4665,39.4943,39.3693,39.3693,106000.0
2011-11-15 11:25:00,56.68,56.75,56.65,56.71,135800.0,39.3693,39.4179,39.3484,39.3901,135800.0
2011-11-15 11:30:00,56.7,56.72,56.58,56.58,107000.0,39.3832,39.3971,39.2998,39.2998,107000.0
2011-11-15 11:35:00,56.57,56.63,56.57,56.59,89300.0,39.2929,39.3346,39.2929,39.3068,89300.0
2011-11-15 11:40:00,56.59,56.7,56.58,56.67,56400.0,39.3068,39.3832,39.2998,39.3623,56400.0
2011-11-15 11:45:00,56.68,56.71,56.62,56.68,55000.0,39.3693,39.3901,39.3276,39.3693,55000.0
2011-11-15 11:50:00,56.68,56.74,56.67,56.71,52600.0,39.3693,39.411,39.3623,39.3901,52600.0
2011-11-15 11:55:00,56.72,56.99,56.67,56.95,296000.0,39.3971,39.5846,39.3623,39.5568,296000.0
2011-11-15 12:00:00,56.96,57.18,56.95,57.17,231400.0,39.5638,39.7166,39.5568,39.7096,231400.0
2011-11-15 12:05:00,57.16,57.19,57.05,57.06,109400.0,39.7027,39.7235,39.6263,39.6332,109400.0
2011-11-15 12:10:00,57.06,57.11,56.97,57.11,119300.0,39.6332,39.668,39.5707,39.668,119300.0
2011-11-15 12:15:00,57.11,57.18,57.05,57.06,123800.0,39.668,39.7166,39.6263,39.6332,123800.0
2011-11-15 12:20:00,57.07,57.17,57.05,57.17,252800.0,39.6402,39.7096,39.6263,39.7096,252800.0
2011-11-15 12:25:00,57.16,57.36,57.16,57.35,185700.0,39.7027,39.8416,39.7027,39.8347,185700.0
2011-11-15 12:30:00,57.36,57.45,57.27,57.41,138600.0,39.8416,39.9041,39.7791,39.8763,138600.0
2011-11-15 12:35:00,57.42,57.48,57.4,57.41,164200.0,39.8833,39.925,39.8694,39.8763,164200.0
2011-11-15 12:40:00,57.4,57.48,57.36,57.43,93700.0,39.8694,39.925,39.8416,39.8902,93700.0
2011-11-15 12:45:00,57.44,57.46,57.23,57.24,92800.0,39.8972,39.9111,39.7513,39.7583,92800.0
2011-11-15 12:50:00,57.24,57.24,57.17,57.19,105700.0,39.7583,39.7583,39.7096,39.7235,105700.0
2011-11-15 12:55:00,57.18,57.3,57.16,57.29,134200.0,39.7166,39.7999,39.7027,39.793,134200.0
2011-11-15 13:00:00,57.29,57.4,57.28,57.32,101000.0,39.793,39.8694,39.786,39.8138,101000.0
2011-11-15 13:05:00,57.33,57.35,57.27,57.35,99000.0,39.8208,39.8347,39.7791,39.8347,99000.0
2011-11-15 13:10:00,57.35,57.37,57.25,57.29,121700.0,39.8347,39.8485,39.7652,39.793,121700.0
2011-11-15 13:15:00,57.28,57.31,57.22,57.26,101400.0,39.786,39.8069,39.7444,39.7721,101400.0
2011-11-15 13:20:00,57.24,57.28,57.23,57.26,66200.0,39.7583,39.786,39.7513,39.7721,66200.0
2011-11-15 13:25:00,57.25,57.32,57.24,57.27,96500.0,39.7652,39.8138,39.7583,39.7791,96500.0
2011-11-15 13:30:00,57.26,57.41,57.26,57.35,133700.0,39.7721,39.8763,39.7721,39.8347,133700.0
2011-11-15 13:35:00,57.34,57.48,57.34,57.44,117900.0,39.8277,39.925,39.8277,39.8972,117900.0
2011-11-15 13:40:00,57.43,57.48,57.43,57.44,81300.0,39.8902,39.925,39.8902,39.8972,81300.0
2011-11-15 13:45:00,57.44,57.49,57.4,57.46,114000.0,39.8972,39.9319,39.8694,39.9111,114000.0
2011-11-15 13:50:00,57.46,57.49,57.4,57.41,95100.0,39.9111,39.9319,39.8694,39.8763,95100.0
2011-11-15 13:55:00,57.4,57.45,57.35,57.36,85700.0,39.8694,39.9041,39.8347,39.8416,85700.0
2011-11-15 14:00:00,57.36,57.42,57.32,57.34,75600.0,39.8416,39.8833,39.8138,39.8277,75600.0
2011-11-15 14:05:00,57.33,57.41,57.33,57.37,70200.0,39.8208,39.8763,39.8208,39.8485,70200.0
2011-11-15 14:10:00,57.37,57.48,57.37,57.43,137500.0,39.8485,39.925,39.8485,39.8902,137500.0
2011-11-15 14:15:00,57.43,57.45,57.38,57.39,119000.0,39.8902,39.9041,39.8555,39.8624,119000.0
2011-11-15 14:20:00,57.39,57.44,57.35,57.41,103300.0,39.8624,39.8972,39.8347,39.8763,103300.0
2011-11-15 14:25:00,57.41,57.48,57.41,57.46,156400.0,39.8763,39.925,39.8763,39.9111,156400.0
2011-11-15 14:30:00,57.47,57.49,57.44,57.48,150900.0,39.918,39.9319,39.8972,39.925,150900.0
2011-11-15 14:35:00,57.49,57.5,57.38,57.4,256200.0,39.9319,39.9388,39.8555,39.8694,256200.0
2011-11-15 14:40:00,57.39,57.47,57.39,57.46,96100.0,39.8624,39.918,39.8624,39.9111,96100.0
2011-11-15 14:45:00,57.47,57.58,57.46,57.5,282200.0,39.918,39.9944,39.9111,39.9388,282200.0
2011-11-15 14:50:00,57.5,57.6,57.49,57.6,141600.0,39.9388,40.0083,39.9319,40.0083,141600.0
2011-11-15 14:55:00,57.6,57.63,57.52,57.54,123400.0,40.0083,40.0291,39.9527,39.9666,123400.0
2011-11-15 15:00:00,57.53,57.65,57.52,57.65,113900.0,39.9597,40.043,39.9527,40.043,113900.0
2011-11-15 15:05:00,57.65,57.68,57.6,57.66,153400.0,40.043,40.0639,40.0083,40.05,153400.0
2011-11-15 15:10:00,57.66,57.75,57.64,57.7,230000.0,40.05,40.1125,40.0361,40.0778,230000.0
2011-11-15 15:15:00,57.69,57.74,57.61,57.61,100900.0,40.0708,40.1055,40.0153,40.0153,100900.0
2011-11-15 15:20:00,57.61,57.68,57.61,57.62,120600.0,40.0153,40.0639,40.0153,40.0222,120600.0
2011-11-15 15:25:00,57.63,57.7,57.63,57.67,104500.0,40.0291,40.0778,40.0291,40.0569,104500.0
2011-11-15 15:30:00,57.67,57.7,57.6,57.61,154500.0,40.0569,40.0778,40.0083,40.0153,154500.0
2011-11-15 15:35:00,57.6,57.69,57.57,57.59,207800.0,40.0083,40.0708,39.9875,40.0014,207800.0
2011-11-15 15:40:00,57.59,57.66,57.53,57.57,226800.0,40.0014,40.05,39.9597,39.9875,226800.0
2011-11-15 15:45:00,57.57,57.57,57.48,57.51,192100.0,39.9875,39.9875,39.925,39.9458,192100.0
2011-11-15 15:50:00,57.5,57.51,57.4,57.4,387900.0,39.9388,39.9458,39.8694,39.8694,387900.0
2011-11-15 15:55:00,57.4,57.44,57.31,57.41,722500.0,39.8694,39.8972,39.8069,39.8763,722500.0
2011-11-16 09:30:00,56.71,56.93,56.31,56.42,515800.0,39.3901,39.5429,39.1123,39.1887,515800.0
2011-11-16 09:35:00,56.42,56.9,56.4,56.71,316800.0,39.1887,39.5221,39.1748,39.3901,316800.0
2011-11-16 09:40:00,56.72,56.96,56.71,56.92,192900.0,39.3971,39.5638,39.3901,39.536,192900.0
2011-11-16 09:45:00,56.93,57.12,56.91,57.06,238900.0,39.5429,39.6749,39.529,39.6332,238900.0
2011-11-16 09:50:00,57.06,57.42,57.06,57.41,324700.0,39.6332,39.8833,39.6332,39.8763,324700.0
2011-11-16 09:55:00,57.41,57.45,57.32,57.41,556600.0,39.8763,39.9041,39.8138,39.8763,556600.0
2011-11-16 10:00:00,57.42,57.56,57.09,57.1,406400.0,39.8833,39.9805,39.6541,39.661,406400.0
2011-11-16 10:05:00,57.09,57.11,56.95,56.98,209100.0,39.6541,39.668,39.5568,39.5777,209100.0
2011-11-16 10:10:00,56.97,57.01,56.82,56.9,422600.0,39.5707,39.5985,39.4665,39.5221,422600.0
2011-11-16 10:15:00,56.9,57.05,56.87,57.0,287900.0,39.5221,39.6263,39.5013,39.5916,287900.0
2011-11-16 10:20:00,57.02,57.03,56.85,56.92,119600.0,39.6054,39.6124,39.4874,39.536,119600.0
2011-11-16 10:25:00,56.93,57.02,56.91,56.95,104800.0,39.5429,39.6054,39.529,39.5568,104800.0
2011-11-16 10:30:00,56.95,57.23,56.89,57.2,188400.0,39.5568,39.7513,39.5151,39.7305,188400.0
2011-11-16 10:35:00,57.19,57.38,57.18,57.26,197200.0,39.7235,39.8555,39.7166,39.7721,197200.0
2011-11-16 10:40:00,57.27,57.35,57.15,57.32,131600.0,39.7791,39.8347,39.6957,39.8138,131600.0
2011-11-16 10:45:00,57.33,57.46,57.33,57.39,159600.0,39.8208,39.9111,39.8208,39.8624,159600.0
2011-11-16 10:50:00,57.39,57.56,57.37,57.53,150200.0,39.8624,39.9805,39.8485,39.9597,150200.0
2011-11-16 10:55:00,57.53,57.53,57.41,57.45,89900.0,39.9597,39.9597,39.8763,39.9041,89900.0
2011-11-16 11:00:00,57.47,57.6,57.45,57.6,120400.0,39.918,40.0083,39.9041,40.0083,120400.0
2011-11-16 11:05:00,57.59,57.7,57.58,57.7,115000.0,40.0014,40.0778,39.9944,40.0778,115000.0
2011-11-16 11:10:00,57.7,57.72,57.55,57.6,130800.0,40.0778,40.0917,39.9736,40.0083,130800.0
2011-11-16 11:15:00,57.59,57.65,57.55,57.63,82900.0,40.0014,40.043,39.9736,40.0291,82900.0
2011-11-16 11:20:00,57.63,57.77,57.63,57.76,165400.0,40.0291,40.1264,40.0291,40.1194,165400.0
2011-11-16 11:25:00,57.77,57.85,57.75,57.76,200400.0,40.1264,40.182,40.1125,40.1194,200400.0
2011-11-16 11:30:00,57.75,57.85,57.75,57.82,220300.0,40.1125,40.182,40.1125,40.1611,220300.0
2011-11-16 11:35:00,57.82,57.82,57.65,57.66,137000.0,40.1611,40.1611,40.043,40.05,137000.0
2011-11-16 11:40:00,57.66,57.67,57.58,57.61,90500.0,40.05,40.0569,39.9944,40.0153,90500.0
2011-11-16 11:45:00,57.61,57.68,57.5,57.54,155800.0,40.0153,40.0639,39.9388,39.9666,155800.0
2011-11-16 11:50:00,57.55,57.58,57.49,57.5,112700.0,39.9736,39.9944,39.9319,39.9388,112700.0
2011-11-16 11:55:00,57.49,57.53,57.43,57.48,128100.0,39.9319,39.9597,39.8902,39.925,128100.0
2011-11-16 12:00:00,57.47,57.53,57.46,57.53,102500.0,39.918,39.9597,39.9111,39.9597,102500.0
2011-11-16 12:05:00,57.52,57.54,57.44,57.46,98800.0,39.9527,39.9666,39.8972,39.9111,98800.0
2011-11-16 12:10:00,57.46,57.49,57.41,57.48,77500.0,39.9111,39.9319,39.8763,39.925,77500.0
2011-11-16 12:15:00,57.48,57.57,57.47,57.55,79500.0,39.925,39.9875,39.918,39.9736,79500.0
2011-11-16 12:20:00,57.55,57.56,57.48,57.53,74600.0,39.9736,39.9805,39.925,39.9597,74600.0
2011-11-16 12:25:00,57.54,57.56,57.48,57.49,99800.0,39.9666,39.9805,39.925,39.9319,99800.0
2011-11-16 12:30:00,57.5,57.58,57.5,57.55,70300.0,39.9388,39.9944,39.9388,39.9736,70300.0
2011-11-16 12:35:00,57.55,57.73,57.54,57.67,146400.0,39.9736,40.0986,39.9666,40.0569,146400.0
2011-11-16 12:40:00,57.68,57.73,57.66,57.68,110200.0,40.0639,40.0986,40.05,40.0639,110200.0
2011-11-16 12:45:00,57.69,57.73,57.64,57.65,121600.0,40.0708,40.0986,40.0361,40.043,121600.0
2011-11-16 12:50:00,57.64,57.67,57.55,57.62,94700.0,40.0361,40.0569,39.9736,40.0222,94700.0
2011-11-16 12:55:00,57.61,57.65,57.58,57.65,58200.0,40.0153,40.043,39.9944,40.043,58200.0
2011-11-16 13:00:00,57.65,57.72,57.62,57.69,84700.0,40.043,40.0917,40.0222,40.0708,84700.0
2011-11-16 13:05:00,57.69,57.72,57.64,57.68,58100.0,40.0708,40.0917,40.0361,40.0639,58100.0
2011-11-16 13:10:00,57.69,57.77,57.63,57.75,132400.0,40.0708,40.1264,40.0291,40.1125,132400.0
2011-11-16 13:15:00,57.75,57.84,57.69,57.84,141100.0,40.1125,40.175,40.0708,40.175,141100.0
2011-11-16 13:20:00,57.84,57.92,57.82,57.84,218200.0,40.175,40.2306,40.1611,40.175,218200.0
2011-11-16 13:25:00,57.83,57.9,57.76,57.81,135700.0,40.1681,40.2167,40.1194,40.1542,135700.0
2011-11-16 13:30:00,57.82,57.83,57.71,57.72,87000.0,40.1611,40.1681,40.0847,40.0917,87000.0
2011-11-16 13:35:00,57.72,57.83,57.72,57.81,67700.0,40.0917,40.1681,40.0917,40.1542,67700.0
2011-11-16 13:40:00,57.81,57.93,57.79,57.92,128000.0,40.1542,40.2375,40.1403,40.2306,128000.0
2011-11-16 13:45:00,57.93,57.97,57.9,57.97,194100.0,40.2375,40.2653,40.2167,40.2653,194100.0
2011-11-16 13:50:00,57.97,57.97,57.87,57.89,143700.0,40.2653,40.2653,40.1958,40.2097,143700.0
2011-11-16 13:55:00,57.9,57.94,57.8,57.81,132000.0,40.2167,40.2445,40.1472,40.1542,132000.0
2011-11-16 14:00:00,57.81,57.88,57.8,57.83,83200.0,40.1542,40.2028,40.1472,40.1681,83200.0
2011-11-16 14:05:00,57.83,57.88,57.73,57.74,105500.0,40.1681,40.2028,40.0986,40.1055,105500.0
2011-11-16 14:10:00,57.75,57.78,57.65,57.66,123700.0,40.1125,40.1333,40.043,40.05,123700.0
2011-11-16 14:15:00,57.66,57.7,57.61,57.69,130500.0,40.05,40.0778,40.0153,40.0708,130500.0
2011-11-16 14:20:00,57.69,57.84,57.68,57.82,87400.0,40.0708,40.175,40.0639,40.1611,87400.0
2011-11-16 14:25:00,57.82,57.85,57.79,57.8,86800.0,40.1611,40.182,40.1403,40.1472,86800.0
2011-11-16 14:30:00,57.8,57.88,57.8,57.86,119100.0,40.1472,40.2028,40.1472,40.1889,119100.0
2011-11-16 14:35:00,57.87,57.93,57.84,57.9,126100.0,40.1958,40.2375,40.175,40.2167,126100.0
2011-11-16 14:40:00,57.9,57.91,57.82,57.87,112200.0,40.2167,40.2236,40.1611,40.1958,112200.0
2011-11-16 14:45:00,57.87,57.87,57.78,57.83,155300.0,40.1958,40.1958,40.1333,40.1681,155300.0
2011-11-16 14:50:00,57.83,57.87,57.75,57.79,197500.0,40.1681,40.1958,40.1125,40.1403,197500.0
2011-11-16 14:55:00,57.77,57.81,57.73,57.8,105100.0,40.1264,40.1542,40.0986,40.1472,105100.0
2011-11-16 15:00:00,57.8,57.81,57.65,57.68,72900.0,40.1472,40.1542,40.043,40.0639,72900.0
2011-11-16 15:05:00,57.69,57.8,57.66,57.74,201000.0,40.0708,40.1472,40.05,40.1055,201000.0
2011-11-16 15:10:00,57.75,57.77,57.52,57.52,198100.0,40.1125,40.1264,39.9527,39.9527,198100.0
2011-11-16 15:15:00,57.51,57.53,57.34,57.52,286800.0,39.9458,39.9597,39.8277,39.9527,286800.0
2011-11-16 15:20:00,57.5,57.53,57.3,57.38,175600.0,39.9388,39.9597,39.7999,39.8555,175600.0
2011-11-16 15:25:00,57.38,57.4,57.22,57.22,175300.0,39.8555,39.8694,39.7444,39.7444,175300.0
2011-11-16 15:30:00,57.21,57.22,56.81,56.81,350700.0,39.7374,39.7444,39.4596,39.4596,350700.0
2011-11-16 15:35:00,56.82,57.1,56.73,57.07,398500.0,39.4665,39.661,39.404,39.6402,398500.0
2011-11-16 15:40:00,57.07,57.09,56.91,57.05,378900.0,39.6402,39.6541,39.529,39.6263,378900.0
2011-11-16 15:45:00,57.05,57.16,57.01,57.04,323300.0,39.6263,39.7027,39.5985,39.6193,323300.0
2011-11-16 15:50:00,57.04,57.04,56.79,56.9,658300.0,39.6193,39.6193,39.4457,39.5221,658300.0
2011-11-16 15:55:00,56.89,56.93,56.79,56.88,820700.0,39.5151,39.5429,39.4457,39.5082,820700.0
2011-11-17 09:30:00,56.85,57.17,56.64,56.81,392200.0,39.4874,39.7096,39.3415,39.4596,392200.0
2011-11-17 09:35:00,56.81,56.91,56.65,56.88,189100.0,39.4596,39.529,39.3484,39.5082,189100.0
2011-11-17 09:40:00,56.86,56.96,56.71,56.86,197800.0,39.4943,39.5638,39.3901,39.4943,197800.0
2011-11-17 09:45:00,56.85,56.9,56.69,56.81,334300.0,39.4874,39.5221,39.3762,39.4596,334300.0
2011-11-17 09:50:00,56.8,56.8,56.66,56.71,166200.0,39.4526,39.4526,39.3554,39.3901,166200.0
2011-11-17 09:55:00,56.71,56.93,56.66,56.85,185400.0,39.3901,39.5429,39.3554,39.4874,185400.0
2011-11-17 10:00:00,56.83,56.93,56.69,56.84,314100.0,39.4735,39.5429,39.3762,39.4804,314100.0
2011-11-17 10:05:00,56.85,56.86,56.71,56.79,196200.0,39.4874,39.4943,39.3901,39.4457,196200.0
2011-11-17 10:10:00,56.78,56.8,56.6,56.61,158000.0,39.4387,39.4526,39.3137,39.3207,158000.0
2011-11-17 10:15:00,56.61,56.73,56.58,56.69,151500.0,39.3207,39.404,39.2998,39.3762,151500.0
2011-11-17 10:20:00,56.69,56.83,56.63,56.74,196700.0,39.3762,39.4735,39.3346,39.411,196700.0
2011-11-17 10:25:00,56.74,56.87,56.72,56.86,173700.0,39.411,39.5013,39.3971,39.4943,173700.0
2011-11-17 10:30:00,56.86,56.91,56.7,56.9,227200.0,39.4943,39.529,39.3832,39.5221,227200.0
2011-11-17 10:35:00,56.9,57.05,56.89,57.03,245900.0,39.5221,39.6263,39.5151,39.6124,245900.0
2011-11-17 10:40:00,57.02,57.02,56.94,56.94,189900.0,39.6054,39.6054,39.5499,39.5499,189900.0
2011-11-17 10:45:00,56.94,56.99,56.87,56.88,165100.0,39.5499,39.5846,39.5013,39.5082,165100.0
2011-11-17 10:50:00,56.88,56.93,56.83,56.86,175700.0,39.5082,39.5429,39.4735,39.4943,175700.0
2011-11-17 10:55:00,56.86,56.86,56.61,56.64,309800.0,39.4943,39.4943,39.3207,39.3415,309800.0
2011-11-17 11:00:00,56.64,56.66,56.47,56.47,399700.0,39.3415,39.3554,39.2234,39.2234,399700.0
2011-11-17 11:05:00,56.47,56.53,56.3,56.48,279200.0,39.2234,39.2651,39.1053,39.2304,279200.0
2011-11-17 11:10:00,56.48,56.49,56.31,56.38,152700.0,39.2304,39.2373,39.1123,39.1609,152700.0
2011-11-17 11:15:00,56.38,56.4,56.32,56.37,120900.0,39.1609,39.1748,39.1192,39.154,120900.0
2011-11-17 11:20:00,56.37,56.4,56.18,56.23,283400.0,39.154,39.1748,39.022,39.0567,283400.0
2011-11-17 11:25:00,56.22,56.37,56.22,56.33,228500.0,39.0498,39.154,39.0498,39.1262,228500.0
2011-11-17 11:30:00,56.34,56.65,56.34,56.53,202900.0,39.1331,39.3484,39.1331,39.2651,202900.0
2011-11-17 11:35:00,56.53,56.57,56.46,56.54,79000.0,39.2651,39.2929,39.2165,39.272,79000.0
2011-11-17 11:40:00,56.54,56.73,56.52,56.69,100000.0,39.272,39.404,39.2581,39.3762,100000.0
2011-11-17 11:45:00,56.7,56.76,56.6,56.6,87600.0,39.3832,39.4248,39.3137,39.3137,87600.0
2011-11-17 11:50:00,56.61,56.64,56.46,56.46,67900.0,39.3207,39.3415,39.2165,39.2165,67900.0
2011-11-17 11:55:00,56.47,56.48,56.39,56.44,93600.0,39.2234,39.2304,39.1679,39.2026,93600.0
2011-11-17 12:00:00,56.43,56.46,56.3,56.32,72700.0,39.1956,39.2165,39.1053,39.1192,72700.0
2011-11-17 12:05:00,56.32,56.33,56.2,56.26,127800.0,39.1192,39.1262,39.0359,39.0776,127800.0
2011-11-17 12:10:00,56.26,56.32,56.18,56.18,332800.0,39.0776,39.1192,39.022,39.022,332800.0
2011-11-17 12:15:00,56.17,56.19,56.09,56.14,162600.0,39.015,39.0289,38.9595,38.9942,162600.0
2011-11-17 12:20:00,56.14,56.21,56.13,56.19,172900.0,38.9942,39.0428,38.9873,39.0289,172900.0
2011-11-17 12:25:00,56.2,56.2,56.06,56.09,248100.0,39.0359,39.0359,38.9386,38.9595,248100.0
2011-11-17 12:30:00,56.09,56.1,55.64,55.71,354600.0,38.9595,38.9664,38.6469,38.6955,354600.0
2011-11-17 12:35:00,55.71,55.77,55.41,55.55,391600.0,38.6955,38.7372,38.4872,38.5844,391600.0
2011-11-17 12:40:00,55.56,55.7,55.48,55.69,401500.0,38.5913,38.6886,38.5358,38.6816,401500.0
2011-11-17 12:45:00,55.69,55.8,55.67,55.74,157400.0,38.6816,38.758,38.6677,38.7164,157400.0
2011-11-17 12:50:00,55.74,55.88,55.74,55.84,196000.0,38.7164,38.8136,38.7164,38.7858,196000.0
2011-11-17 12:55:00,55.85,55.86,55.69,55.83,154500.0,38.7928,38.7997,38.6816,38.7789,154500.0
2011-11-17 13:00:00,55.84,55.85,55.69,55.7,149300.0,38.7858,38.7928,38.6816,38.6886,149300.0
2011-11-17 13:05:00,55.7,55.78,55.63,55.71,166700.0,38.6886,38.7442,38.64,38.6955,166700.0
2011-11-17 13:10:00,55.71,55.97,55.66,55.96,190100.0,38.6955,38.8761,38.6608,38.8692,190100.0
2011-11-17 13:15:00,55.96,56.12,55.93,56.1,221500.0,38.8692,38.9803,38.8483,38.9664,221500.0
2011-11-17 13:20:00,56.09,56.13,56.03,56.09,160600.0,38.9595,38.9873,38.9178,38.9595,160600.0
2011-11-17 13:25:00,56.09,56.11,55.91,55.94,163100.0,38.9595,38.9734,38.8344,38.8553,163100.0
2011-11-17 13:30:00,55.94,55.98,55.79,55.8,127800.0,38.8553,38.8831,38.7511,38.758,127800.0
2011-11-17 13:35:00,55.81,56.02,55.81,56.0,183400.0,38.765,38.9109,38.765,38.897,183400.0
2011-11-17 13:40:00,56.0,56.05,55.91,55.96,292000.0,38.897,38.9317,38.8344,38.8692,292000.0
2011-11-17 13:45:00,55.96,56.0,55.94,55.95,106000.0,38.8692,38.897,38.8553,38.8622,106000.0
2011-11-17 13:50:00,55.95,55.96,55.69,55.8,205900.0,38.8622,38.8692,38.6816,38.758,205900.0
2011-11-17 13:55:00,55.8,55.98,55.8,55.92,182300.0,38.758,38.8831,38.758,38.8414,182300.0
2011-11-17 14:00:00,55.93,55.93,55.72,55.76,108600.0,38.8483,38.8483,38.7025,38.7303,108600.0
2011-11-17 14:05:00,55.76,55.95,55.75,55.88,151000.0,38.7303,38.8622,38.7233,38.8136,151000.0
2011-11-17 14:10:00,55.88,55.92,55.78,55.83,151700.0,38.8136,38.8414,38.7442,38.7789,151700.0
2011-11-17 14:15:00,55.84,55.87,55.67,55.75,133300.0,38.7858,38.8067,38.6677,38.7233,133300.0
2011-11-17 14:20:00,55.74,55.83,55.67,55.67,140900.0,38.7164,38.7789,38.6677,38.6677,140900.0
2011-11-17 14:25:00,55.67,55.78,55.6,55.77,189300.0,38.6677,38.7442,38.6191,38.7372,189300.0
2011-11-17 14:30:00,55.77,55.88,55.72,55.76,153500.0,38.7372,38.8136,38.7025,38.7303,153500.0
2011-11-17 14:35:00,55.76,55.87,55.73,55.79,238500.0,38.7303,38.8067,38.7094,38.7511,238500.0
2011-11-17 14:40:00,55.81,55.94,55.79,55.86,83200.0,38.765,38.8553,38.7511,38.7997,83200.0
2011-11-17 14:45:00,55.86,56.06,55.86,55.98,173500.0,38.7997,38.9386,38.7997,38.8831,173500.0
2011-11-17 14:50:00,55.99,56.05,55.97,56.01,125600.0,38.89,38.9317,38.8761,38.9039,125600.0
2011-11-17 14:55:00,56.01,56.06,56.0,56.03,130600.0,38.9039,38.9386,38.897,38.9178,130600.0
2011-11-17 15:00:00,56.03,56.13,56.0,56.06,196000.0,38.9178,38.9873,38.897,38.9386,196000.0
2011-11-17 15:05:00,56.06,56.1,55.98,56.01,205800.0,38.9386,38.9664,38.8831,38.9039,205800.0
2011-11-17 15:10:00,56.01,56.06,55.92,56.03,316100.0,38.9039,38.9386,38.8414,38.9178,316100.0
2011-11-17 15:15:00,56.03,56.08,55.96,56.0,215100.0,38.9178,38.9525,38.8692,38.897,215100.0
2011-11-17 15:20:00,56.0,56.12,55.89,56.08,195500.0,38.897,38.9803,38.8206,38.9525,195500.0
2011-11-17 15:25:00,56.07,56.11,55.97,55.97,186200.0,38.9456,38.9734,38.8761,38.8761,186200.0
2011-11-17 15:30:00,55.96,56.06,55.96,56.0,302200.0,38.8692,38.9386,38.8692,38.897,302200.0
2011-11-17 15:35:00,55.99,56.08,55.91,55.91,200800.0,38.89,38.9525,38.8344,38.8344,200800.0
2011-11-17 15:40:00,55.91,55.98,55.83,55.9,310600.0,38.8344,38.8831,38.7789,38.8275,310600.0
2011-11-17 15:45:00,55.9,56.29,55.89,56.29,615700.0,38.8275,39.0984,38.8206,39.0984,615700.0
2011-11-17 15:50:00,56.28,56.37,56.2,56.35,852400.0,39.0914,39.154,39.0359,39.1401,852400.0
2011-11-17 15:55:00,56.35,56.5,56.26,56.4,1270900.0,39.1401,39.2443,39.0776,39.1748,1270900.0
2011-11-18 09:30:00,56.56,56.56,55.89,56.03,1717600.0,39.2859,39.2859,38.8206,38.9178,1717600.0
2011-11-18 09:35:00,56.01,56.51,56.01,56.1,428400.0,38.9039,39.2512,38.9039,38.9664,428400.0
2011-11-18 09:40:00,56.08,56.33,56.06,56.15,258800.0,38.9525,39.1262,38.9386,39.0012,258800.0
2011-11-18 09:45:00,56.16,56.17,55.98,56.1,362500.0,39.0081,39.015,38.8831,38.9664,362500.0
2011-11-18 09:50:00,56.1,56.24,55.91,56.02,325700.0,38.9664,39.0637,38.8344,38.9109,325700.0
2011-11-18 09:55:00,56.01,56.37,55.96,56.15,266800.0,38.9039,39.154,38.8692,39.0012,266800.0
2011-11-18 10:00:00,56.2,56.31,56.11,56.28,173200.0,39.0359,39.1123,38.9734,39.0914,173200.0
2011-11-18 10:05:00,56.27,56.33,56.09,56.12,278700.0,39.0845,39.1262,38.9595,38.9803,278700.0
2011-11-18 10:10:00,56.12,56.26,56.0,56.18,238000.0,38.9803,39.0776,38.897,39.022,238000.0
2011-11-18 10:15:00,56.19,56.22,55.94,56.06,184900.0,39.0289,39.0498,38.8553,38.9386,184900.0
2011-11-18 10:20:00,56.06,56.13,55.89,55.93,153200.0,38.9386,38.9873,38.8206,38.8483,153200.0
2011-11-18 10:25:00,55.92,55.96,55.76,55.91,231900.0,38.8414,38.8692,38.7303,38.8344,231900.0
2011-11-18 10:30:00,55.92,56.12,55.87,56.11,130100.0,38.8414,38.9803,38.8067,38.9734,130100.0
2011-11-18 10:35:00,56.1,56.27,56.08,56.23,168600.0,38.9664,39.0845,38.9525,39.0567,168600.0
2011-11-18 10:40:00,56.22,56.29,56.12,56.19,120100.0,39.0498,39.0984,38.9803,39.0289,120100.0
2011-11-18 10:45:00,56.16,56.36,56.16,56.31,176800.0,39.0081,39.147,39.0081,39.1123,176800.0
2011-11-18 10:50:00,56.32,56.36,56.2,56.25,91100.0,39.1192,39.147,39.0359,39.0706,91100.0
2011-11-18 10:55:00,56.24,56.29,56.08,56.11,77700.0,39.0637,39.0984,38.9525,38.9734,77700.0
2011-11-18 11:00:00,56.1,56.15,56.05,56.06,110000.0,38.9664,39.0012,38.9317,38.9386,110000.0
2011-11-18 11:05:00,56.07,56.1,55.89,55.89,118500.0,38.9456,38.9664,38.8206,38.8206,118500.0
2011-11-18 11:10:00,55.9,56.1,55.9,56.1,163400.0,38.8275,38.9664,38.8275,38.9664,163400.0
2011-11-18 11:15:00,56.09,56.16,55.95,55.96,89400.0,38.9595,39.0081,38.8622,38.8692,89400.0
2011-11-18 11:20:00,55.97,56.04,55.95,56.01,50900.0,38.8761,38.9247,38.8622,38.9039,50900.0
2011-11-18 11:25:00,56.01,56.05,55.98,55.99,74200.0,38.9039,38.9317,38.8831,38.89,74200.0
2011-11-18 11:30:00,55.98,56.05,55.93,55.93,94900.0,38.8831,38.9317,38.8483,38.8483,94900.0
2011-11-18 11:35:00,55.93,55.93,55.78,55.87,123300.0,38.8483,38.8483,38.7442,38.8067,123300.0
2011-11-18 11:40:00,55.86,55.91,55.84,55.85,66000.0,38.7997,38.8344,38.7858,38.7928,66000.0
2011-11-18 11:45:00,55.86,55.86,55.71,55.78,98900.0,38.7997,38.7997,38.6955,38.7442,98900.0
2011-11-18 11:50:00,55.77,55.86,55.75,55.8,63300.0,38.7372,38.7997,38.7233,38.758,63300.0
2011-11-18 11:55:00,55.79,55.87,55.77,55.81,87800.0,38.7511,38.8067,38.7372,38.765,87800.0
2011-11-18 12:00:00,55.81,55.83,55.6,55.63,183600.0,38.765,38.7789,38.6191,38.64,183600.0
2011-11-18 12:05:00,55.62,55.65,55.44,55.64,223300.0,38.633,38.6539,38.508,38.6469,223300.0
2011-11-18 12:10:00,55.64,55.72,55.62,55.66,72400.0,38.6469,38.7025,38.633,38.6608,72400.0
2011-11-18 12:15:00,55.66,55.77,55.62,55.65,104000.0,38.6608,38.7372,38.633,38.6539,104000.0
2011-11-18 12:20:00,55.65,55.75,55.63,55.71,106400.0,38.6539,38.7233,38.64,38.6955,106400.0
2011-11-18 12:25:00,55.72,55.89,55.67,55.88,125300.0,38.7025,38.8206,38.6677,38.8136,125300.0
2011-11-18 12:30:00,55.87,55.98,55.87,55.88,112900.0,38.8067,38.8831,38.8067,38.8136,112900.0
2011-11-18 12:35:00,55.89,55.94,55.85,55.89,60400.0,38.8206,38.8553,38.7928,38.8206,60400.0
2011-11-18 12:40:00,55.89,55.99,55.85,55.95,67400.0,38.8206,38.89,38.7928,38.8622,67400.0
2011-11-18 12:45:00,55.95,56.02,55.92,55.97,133100.0,38.8622,38.9109,38.8414,38.8761,133100.0
2011-11-18 12:50:00,55.98,56.0,55.82,55.9,46200.0,38.8831,38.897,38.7719,38.8275,46200.0
2011-11-18 12:55:00,55.91,55.95,55.88,55.9,60800.0,38.8344,38.8622,38.8136,38.8275,60800.0
2011-11-18 13:00:00,55.89,55.93,55.85,55.87,60700.0,38.8206,38.8483,38.7928,38.8067,60700.0
2011-11-18 13:05:00,55.87,55.93,55.83,55.87,94100.0,38.8067,38.8483,38.7789,38.8067,94100.0
2011-11-18 13:10:00,55.88,55.9,55.81,55.9,63000.0,38.8136,38.8275,38.765,38.8275,63000.0
2011-11-18 13:15:00,55.91,56.02,55.91,55.98,76400.0,38.8344,38.9109,38.8344,38.8831,76400.0
2011-11-18 13:20:00,55.99,56.0,55.92,55.95,37300.0,38.89,38.897,38.8414,38.8622,37300.0
2011-11-18 13:25:00,55.95,56.02,55.92,55.93,92200.0,38.8622,38.9109,38.8414,38.8483,92200.0
2011-11-18 13:30:00,55.94,56.02,55.92,55.99,113500.0,38.8553,38.9109,38.8414,38.89,113500.0
2011-11-18 13:35:00,55.98,56.06,55.96,56.06,149900.0,38.8831,38.9386,38.8692,38.9386,149900.0
2011-11-18 13:40:00,56.05,56.08,55.95,55.95,120000.0,38.9317,38.9525,38.8622,38.8622,120000.0
2011-11-18 13:45:00,55.95,55.96,55.84,55.91,140400.0,38.8622,38.8692,38.7858,38.8344,140400.0
2011-11-18 13:50:00,55.91,55.96,55.87,55.92,91400.0,38.8344,38.8692,38.8067,38.8414,91400.0
2011-11-18 13:55:00,55.91,55.94,55.8,55.83,112400.0,38.8344,38.8553,38.758,38.7789,112400.0
2011-11-18 14:00:00,55.82,55.85,55.77,55.82,60000.0,38.7719,38.7928,38.7372,38.7719,60000.0
2011-11-18 14:05:00,55.81,55.81,55.72,55.72,83000.0,38.765,38.765,38.7025,38.7025,83000.0
2011-11-18 14:10:00,55.72,55.82,55.69,55.77,383700.0,38.7025,38.7719,38.6816,38.7372,383700.0
2011-11-18 14:15:00,55.78,55.8,55.66,55.75,150800.0,38.7442,38.758,38.6608,38.7233,150800.0
2011-11-18 14:20:00,55.75,55.8,55.67,55.67,89500.0,38.7233,38.758,38.6677,38.6677,89500.0
2011-11-18 14:25:00,55.67,55.71,55.58,55.68,109000.0,38.6677,38.6955,38.6052,38.6747,109000.0
2011-11-18 14:30:00,55.68,55.76,55.68,55.71,61900.0,38.6747,38.7303,38.6747,38.6955,61900.0
2011-11-18 14:35:00,55.7,55.79,55.67,55.73,88100.0,38.6886,38.7511,38.6677,38.7094,88100.0
2011-11-18 14:40:00,55.73,55.77,55.69,55.76,58500.0,38.7094,38.7372,38.6816,38.7303,58500.0
2011-11-18 14:45:00,55.77,55.77,55.67,55.7,75300.0,38.7372,38.7372,38.6677,38.6886,75300.0
2011-11-18 14:50:00,55.69,55.76,55.65,55.75,121500.0,38.6816,38.7303,38.6539,38.7233,121500.0
2011-11-18 14:55:00,55.75,55.77,55.67,55.75,151100.0,38.7233,38.7372,38.6677,38.7233,151100.0
2011-11-18 15:00:00,55.75,55.83,55.66,55.72,150300.0,38.7233,38.7789,38.6608,38.7025,150300.0
2011-11-18 15:05:00,55.73,55.82,55.72,55.81,88000.0,38.7094,38.7719,38.7025,38.765,88000.0
2011-11-18 15:10:00,55.8,55.86,55.79,55.83,95700.0,38.758,38.7997,38.7511,38.7789,95700.0
2011-11-18 15:15:00,55.83,55.84,55.75,55.83,88300.0,38.7789,38.7858,38.7233,38.7789,88300.0
2011-11-18 15:20:00,55.84,55.85,55.75,55.82,113600.0,38.7858,38.7928,38.7233,38.7719,113600.0
2011-11-18 15:25:00,55.81,55.81,55.73,55.79,125700.0,38.765,38.765,38.7094,38.7511,125700.0
2011-11-18 15:30:00,55.78,55.84,55.73,55.8,112300.0,38.7442,38.7858,38.7094,38.758,112300.0
2011-11-18 15:35:00,55.81,55.85,55.77,55.8,167000.0,38.765,38.7928,38.7372,38.758,167000.0
2011-11-18 15:40:00,55.79,55.8,55.7,55.71,244600.0,38.7511,38.758,38.6886,38.6955,244600.0
2011-11-18 15:45:00,55.71,55.79,55.7,55.73,265800.0,38.6955,38.7511,38.6886,38.7094,265800.0
2011-11-18 15:50:00,55.73,55.77,55.7,55.71,285700.0,38.7094,38.7372,38.6886,38.6955,285700.0
2011-11-18 15:55:00,55.72,55.74,55.64,55.67,524900.0,38.7025,38.7164,38.6469,38.6677,524900.0
2011-11-21 09:30:00,54.39,54.77,54.3,54.57,649900.0,37.9283,38.1933,37.8656,38.0539,649900.0
2011-11-21 09:35:00,54.56,54.61,54.41,54.57,324000.0,38.0469,38.0818,37.9423,38.0539,324000.0
2011-11-21 09:40:00,54.56,54.63,54.41,54.55,213800.0,38.0469,38.0957,37.9423,38.0399,213800.0
2011-11-21 09:45:00,54.54,54.59,54.36,54.37,253000.0,38.0329,38.0678,37.9074,37.9144,253000.0
2011-11-21 09:50:00,54.35,54.53,54.32,54.51,301700.0,37.9004,38.026,37.8795,38.012,301700.0
2011-11-21 09:55:00,54.51,54.59,54.46,54.57,179100.0,38.012,38.0678,37.9772,38.0539,179100.0
2011-11-21 10:00:00,54.58,54.65,54.4,54.49,246700.0,38.0608,38.1096,37.9353,37.9981,246700.0
2011-11-21 10:05:00,54.48,54.49,54.21,54.32,241000.0,37.9911,37.9981,37.8028,37.8795,241000.0
2011-11-21 10:10:00,54.32,54.45,54.28,54.41,146900.0,37.8795,37.9702,37.8516,37.9423,146900.0
2011-11-21 10:15:00,54.41,54.41,54.11,54.13,195200.0,37.9423,37.9423,37.7331,37.747,195200.0
2011-11-21 10:20:00,54.12,54.27,54.09,54.27,220600.0,37.7401,37.8447,37.7191,37.8447,220600.0
2011-11-21 10:25:00,54.26,54.28,54.09,54.12,208600.0,37.8377,37.8516,37.7191,37.7401,208600.0
2011-11-21 10:30:00,54.12,54.19,54.05,54.14,245000.0,37.7401,37.7889,37.6912,37.754,245000.0
2011-11-21 10:35:00,54.15,54.21,54.07,54.13,270000.0,37.761,37.8028,37.7052,37.747,270000.0
2011-11-21 10:40:00,54.13,54.15,54.04,54.08,160700.0,37.747,37.761,37.6843,37.7122,160700.0
2011-11-21 10:45:00,54.07,54.15,54.05,54.09,149800.0,37.7052,37.761,37.6912,37.7191,149800.0
2011-11-21 10:50:00,54.08,54.13,54.0,54.09,270400.0,37.7122,37.747,37.6564,37.7191,270400.0
2011-11-21 10:55:00,54.09,54.13,53.99,54.04,290700.0,37.7191,37.747,37.6494,37.6843,290700.0
2011-11-21 11:00:00,54.04,54.1,54.0,54.07,200900.0,37.6843,37.7261,37.6564,37.7052,200900.0
2011-11-21 11:05:00,54.07,54.07,53.9,53.96,234300.0,37.7052,37.7052,37.5866,37.6285,234300.0
2011-11-21 11:10:00,53.96,54.15,53.96,54.12,122700.0,37.6285,37.761,37.6285,37.7401,122700.0
2011-11-21 11:15:00,54.1,54.16,54.02,54.16,153900.0,37.7261,37.768,37.6703,37.768,153900.0
2011-11-21 11:20:00,54.16,54.29,54.06,54.06,125400.0,37.768,37.8586,37.6982,37.6982,125400.0
2011-11-21 11:25:00,54.06,54.09,54.01,54.05,82800.0,37.6982,37.7191,37.6634,37.6912,82800.0
2011-11-21 11:30:00,54.05,54.12,54.0,54.03,93100.0,37.6912,37.7401,37.6564,37.6773,93100.0
2011-11-21 11:35:00,54.01,54.02,53.9,53.95,100500.0,37.6634,37.6703,37.5866,37.6215,100500.0
2011-11-21 11:40:00,53.94,54.0,53.85,53.86,151700.0,37.6145,37.6564,37.5518,37.5588,151700.0
2011-11-21 11:45:00,53.86,54.09,53.8,54.07,145900.0,37.5588,37.7191,37.5169,37.7052,145900.0
2011-11-21 11:50:00,54.07,54.12,54.0,54.08,95100.0,37.7052,37.7401,37.6564,37.7122,95100.0
2011-11-21 11:55:00,54.07,54.14,54.03,54.07,87400.0,37.7052,37.754,37.6773,37.7052,87400.0
2011-11-21 12:00:00,54.06,54.12,54.04,54.05,49700.0,37.6982,37.7401,37.6843,37.6912,49700.0
2011-11-21 12:05:00,54.04,54.1,53.98,53.98,58400.0,37.6843,37.7261,37.6424,37.6424,58400.0
2011-11-21 12:10:00,53.97,54.05,53.96,54.02,92200.0,37.6355,37.6912,37.6285,37.6703,92200.0
2011-11-21 12:15:00,54.02,54.1,54.0,54.01,50800.0,37.6703,37.7261,37.6564,37.6634,50800.0
2011-11-21 12:20:00,54.0,54.06,53.97,54.01,64000.0,37.6564,37.6982,37.6355,37.6634,64000.0
2011-11-21 12:25:00,54.0,54.0,53.91,53.93,140800.0,37.6564,37.6564,37.5936,37.6076,140800.0
2011-11-21 12:30:00,53.93,53.94,53.87,53.92,76200.0,37.6076,37.6145,37.5657,37.6006,76200.0
2011-11-21 12:35:00,53.93,53.99,53.87,53.96,95700.0,37.6076,37.6494,37.5657,37.6285,95700.0
2011-11-21 12:40:00,53.97,54.04,53.95,54.02,85900.0,37.6355,37.6843,37.6215,37.6703,85900.0
2011-11-21 12:45:00,54.01,54.11,53.98,54.09,75400.0,37.6634,37.7331,37.6424,37.7191,75400.0
2011-11-21 12:50:00,54.08,54.15,54.05,54.15,53300.0,37.7122,37.761,37.6912,37.761,53300.0
2011-11-21 12:55:00,54.15,54.16,54.03,54.04,55700.0,37.761,37.768,37.6773,37.6843,55700.0
2011-11-21 13:00:00,54.03,54.13,54.03,54.12,49600.0,37.6773,37.747,37.6773,37.7401,49600.0
2011-11-21 13:05:00,54.11,54.31,54.11,54.3,96900.0,37.7331,37.8726,37.7331,37.8656,96900.0
2011-11-21 13:10:00,54.29,54.36,54.26,54.27,97700.0,37.8586,37.9074,37.8377,37.8447,97700.0
2011-11-21 13:15:00,54.26,54.34,54.21,54.28,102400.0,37.8377,37.8935,37.8028,37.8516,102400.0
2011-11-21 13:20:00,54.28,54.4,54.27,54.38,89100.0,37.8516,37.9353,37.8447,37.9214,89100.0
2011-11-21 13:25:00,54.38,54.42,54.22,54.22,63500.0,37.9214,37.9493,37.8098,37.8098,63500.0
2011-11-21 13:30:00,54.22,54.24,54.18,54.22,68400.0,37.8098,37.8237,37.7819,37.8098,68400.0
2011-11-21 13:35:00,54.22,54.27,54.19,54.23,84900.0,37.8098,37.8447,37.7889,37.8168,84900.0
2011-11-21 13:40:00,54.23,54.32,54.2,54.23,96700.0,37.8168,37.8795,37.7958,37.8168,96700.0
2011-11-21 13:45:00,54.23,54.23,54.13,54.21,68800.0,37.8168,37.8168,37.747,37.8028,68800.0
2011-11-21 13:50:00,54.22,54.23,54.12,54.12,77000.0,37.8098,37.8168,37.7401,37.7401,77000.0
2011-11-21 13:55:00,54.12,54.13,53.99,54.01,122300.0,37.7401,37.747,37.6494,37.6634,122300.0
2011-11-21 14:00:00,54.01,54.11,53.99,54.09,147900.0,37.6634,37.7331,37.6494,37.7191,147900.0
2011-11-21 14:05:00,54.08,54.18,54.05,54.17,106800.0,37.7122,37.7819,37.6912,37.7749,106800.0
2011-11-21 14:10:00,54.17,54.35,54.15,54.32,290700.0,37.7749,37.9004,37.761,37.8795,290700.0
2011-11-21 14:15:00,54.31,54.48,54.2,54.37,261200.0,37.8726,37.9911,37.7958,37.9144,261200.0
2011-11-21 14:20:00,54.36,54.39,54.22,54.25,94000.0,37.9074,37.9283,37.8098,37.8307,94000.0
2011-11-21 14:25:00,54.26,54.29,54.2,54.25,137500.0,37.8377,37.8586,37.7958,37.8307,137500.0
2011-11-21 14:30:00,54.24,54.29,54.14,54.17,186800.0,37.8237,37.8586,37.754,37.7749,186800.0
2011-11-21 14:35:00,54.17,54.25,54.12,54.22,105500.0,37.7749,37.8307,37.7401,37.8098,105500.0
2011-11-21 14:40:00,54.21,54.34,54.2,54.33,142700.0,37.8028,37.8935,37.7958,37.8865,142700.0
2011-11-21 14:45:00,54.33,54.4,54.24,54.27,144200.0,37.8865,37.9353,37.8237,37.8447,144200.0
2011-11-21 14:50:00,54.28,54.3,54.16,54.18,183800.0,37.8516,37.8656,37.768,37.7819,183800.0
2011-11-21 14:55:00,54.18,54.27,54.18,54.19,118700.0,37.7819,37.8447,37.7819,37.7889,118700.0
2011-11-21 15:00:00,54.18,54.25,54.01,54.07,114500.0,37.7819,37.8307,37.6634,37.7052,114500.0
2011-11-21 15:05:00,54.07,54.22,54.07,54.15,95300.0,37.7052,37.8098,37.7052,37.761,95300.0
2011-11-21 15:10:00,54.16,54.26,54.15,54.19,129300.0,37.768,37.8377,37.761,37.7889,129300.0
2011-11-21 15:15:00,54.19,54.25,54.06,54.23,205300.0,37.7889,37.8307,37.6982,37.8168,205300.0
2011-11-21 15:20:00,54.22,54.31,54.18,54.19,242500.0,37.8098,37.8726,37.7819,37.7889,242500.0
2011-11-21 15:25:00,54.18,54.49,54.18,54.45,325800.0,37.7819,37.9981,37.7819,37.9702,325800.0
2011-11-21 15:30:00,54.45,54.55,54.32,54.37,233800.0,37.9702,38.0399,37.8795,37.9144,233800.0
2011-11-21 15:35:00,54.37,54.45,54.34,54.41,215600.0,37.9144,37.9702,37.8935,37.9423,215600.0
2011-11-21 15:40:00,54.42,54.43,54.32,54.41,285200.0,37.9493,37.9562,37.8795,37.9423,285200.0
2011-11-21 15:45:00,54.41,54.56,54.4,54.56,400900.0,37.9423,38.0469,37.9353,38.0469,400900.0
2011-11-21 15:50:00,54.56,54.56,54.28,54.37,542300.0,38.0469,38.0469,37.8516,37.9144,542300.0
2011-11-21 15:55:00,54.36,54.41,54.23,54.28,597900.0,37.9074,37.9423,37.8168,37.8516,597900.0
2011-11-22 09:30:00,53.93,54.45,53.93,54.31,238900.0,37.6076,37.9702,37.6076,37.8726,238900.0
2011-11-22 09:35:00,54.29,54.56,54.22,54.48,180700.0,37.8586,38.0469,37.8098,37.9911,180700.0
2011-11-22 09:40:00,54.5,54.63,54.45,54.61,175300.0,38.005,38.0957,37.9702,38.0818,175300.0
2011-11-22 09:45:00,54.61,54.67,54.45,54.45,207800.0,38.0818,38.1236,37.9702,37.9702,207800.0
2011-11-22 09:50:00,54.46,54.64,54.45,54.64,208500.0,37.9772,38.1027,37.9702,38.1027,208500.0
2011-11-22 09:55:00,54.64,54.69,54.57,54.66,161500.0,38.1027,38.1375,38.0539,38.1166,161500.0
2011-11-22 10:00:00,54.65,54.7,54.47,54.49,348900.0,38.1096,38.1445,37.9841,37.9981,348900.0
2011-11-22 10:05:00,54.49,54.59,54.43,54.59,157200.0,37.9981,38.0678,37.9562,38.0678,157200.0
2011-11-22 10:10:00,54.58,54.75,54.52,54.52,223900.0,38.0608,38.1794,38.019,38.019,223900.0
2011-11-22 10:15:00,54.52,54.72,54.48,54.7,153400.0,38.019,38.1585,37.9911,38.1445,153400.0
2011-11-22 10:20:00,54.7,54.87,54.7,54.83,257600.0,38.1445,38.2631,38.1445,38.2352,257600.0
2011-11-22 10:25:00,54.82,54.94,54.82,54.91,104100.0,38.2282,38.3119,38.2282,38.291,104100.0
2011-11-22 10:30:00,54.91,54.96,54.87,54.87,219200.0,38.291,38.3258,38.2631,38.2631,219200.0
2011-11-22 10:35:00,54.87,54.87,54.65,54.77,129700.0,38.2631,38.2631,38.1096,38.1933,129700.0
2011-11-22 10:40:00,54.77,54.79,54.46,54.51,184100.0,38.1933,38.2073,37.9772,38.012,184100.0
2011-11-22 10:45:00,54.52,54.53,54.18,54.3,249400.0,38.019,38.026,37.7819,37.8656,249400.0
2011-11-22 10:50:00,54.29,54.32,54.18,54.31,220400.0,37.8586,37.8795,37.7819,37.8726,220400.0
2011-11-22 10:55:00,54.31,54.37,53.96,54.16,283800.0,37.8726,37.9144,37.6285,37.768,283800.0
2011-11-22 11:00:00,54.16,54.36,54.15,54.32,207400.0,37.768,37.9074,37.761,37.8795,207400.0
2011-11-22 11:05:00,54.32,54.35,54.19,54.3,140500.0,37.8795,37.9004,37.7889,37.8656,140500.0
2011-11-22 11:10:00,54.3,54.44,54.29,54.42,189100.0,37.8656,37.9632,37.8586,37.9493,189100.0
2011-11-22 11:15:00,54.42,54.42,54.29,54.42,78600.0,37.9493,37.9493,37.8586,37.9493,78600.0
2011-11-22 11:20:00,54.42,54.43,54.22,54.33,134300.0,37.9493,37.9562,37.8098,37.8865,134300.0
2011-11-22 11:25:00,54.32,54.45,54.28,54.37,114900.0,37.8795,37.9702,37.8516,37.9144,114900.0
2011-11-22 11:30:00,54.38,54.43,54.2,54.21,135100.0,37.9214,37.9562,37.7958,37.8028,135100.0
2011-11-22 11:35:00,54.22,54.28,54.16,54.19,137700.0,37.8098,37.8516,37.768,37.7889,137700.0
2011-11-22 11:40:00,54.18,54.18,54.05,54.11,201700.0,37.7819,37.7819,37.6912,37.7331,201700.0
2011-11-22 11:45:00,54.11,54.27,54.05,54.24,123300.0,37.7331,37.8447,37.6912,37.8237,123300.0
2011-11-22 11:50:00,54.24,54.35,54.22,54.34,117600.0,37.8237,37.9004,37.8098,37.8935,117600.0
2011-11-22 11:55:00,54.34,54.38,54.28,54.29,67100.0,37.8935,37.9214,37.8516,37.8586,67100.0
2011-11-22 12:00:00,54.28,54.49,54.28,54.39,299300.0,37.8516,37.9981,37.8516,37.9283,299300.0
2011-11-22 12:05:00,54.4,54.55,54.38,54.47,478400.0,37.9353,38.0399,37.9214,37.9841,478400.0
2011-11-22 12:10:00,54.48,54.51,54.33,54.33,192500.0,37.9911,38.012,37.8865,37.8865,192500.0
2011-11-22 12:15:00,54.35,54.53,54.34,54.38,162400.0,37.9004,38.026,37.8935,37.9214,162400.0
2011-11-22 12:20:00,54.38,54.5,54.36,54.49,93200.0,37.9214,38.005,37.9074,37.9981,93200.0
2011-11-22 12:25:00,54.49,54.57,54.43,54.47,213700.0,37.9981,38.0539,37.9562,37.9841,213700.0
2011-11-22 12:30:00,54.47,54.56,54.36,54.56,115800.0,37.9841,38.0469,37.9074,38.0469,115800.0
2011-11-22 12:35:00,54.56,54.62,54.43,54.44,92900.0,38.0469,38.0887,37.9562,37.9632,92900.0
2011-11-22 12:40:00,54.45,54.56,54.45,54.52,41500.0,37.9702,38.0469,37.9702,38.019,41500.0
2011-11-22 12:45:00,54.52,54.55,54.34,54.35,84000.0,38.019,38.0399,37.8935,37.9004,84000.0
2011-11-22 12:50:00,54.35,54.47,54.35,54.47,122300.0,37.9004,37.9841,37.9004,37.9841,122300.0
2011-11-22 12:55:00,54.48,54.69,54.42,54.68,145700.0,37.9911,38.1375,37.9493,38.1306,145700.0
2011-11-22 13:00:00,54.68,54.8,54.65,54.8,191200.0,38.1306,38.2143,38.1096,38.2143,191200.0
2011-11-22 13:05:00,54.8,54.83,54.62,54.7,195800.0,38.2143,38.2352,38.0887,38.1445,195800.0
2011-11-22 13:10:00,54.7,54.84,54.68,54.84,95500.0,38.1445,38.2421,38.1306,38.2421,95500.0
2011-11-22 13:15:00,54.85,54.98,54.84,54.95,137700.0,38.2491,38.3398,38.2421,38.3189,137700.0
2011-11-22 13:20:00,54.96,55.02,54.85,54.9,184200.0,38.3258,38.3677,38.2491,38.284,184200.0
2011-11-22 13:25:00,54.91,54.96,54.86,54.86,96100.0,38.291,38.3258,38.2561,38.2561,96100.0
2011-11-22 13:30:00,54.86,54.91,54.78,54.81,86400.0,38.2561,38.291,38.2003,38.2212,86400.0
2011-11-22 13:35:00,54.82,54.93,54.8,54.93,68400.0,38.2282,38.3049,38.2143,38.3049,68400.0
2011-11-22 13:40:00,54.93,54.93,54.86,54.91,71600.0,38.3049,38.3049,38.2561,38.291,71600.0
2011-11-22 13:45:00,54.91,54.91,54.84,54.91,62200.0,38.291,38.291,38.2421,38.291,62200.0
2011-11-22 13:50:00,54.91,54.94,54.84,54.85,81200.0,38.291,38.3119,38.2421,38.2491,81200.0
2011-11-22 13:55:00,54.85,54.86,54.7,54.71,110700.0,38.2491,38.2561,38.1445,38.1515,110700.0
2011-11-22 14:00:00,54.71,54.72,54.55,54.6,134100.0,38.1515,38.1585,38.0399,38.0748,134100.0
2011-11-22 14:05:00,54.59,54.65,54.56,54.64,59800.0,38.0678,38.1096,38.0469,38.1027,59800.0
2011-11-22 14:10:00,54.64,54.8,54.64,54.77,94100.0,38.1027,38.2143,38.1027,38.1933,94100.0
2011-11-22 14:15:00,54.76,54.81,54.73,54.77,58500.0,38.1864,38.2212,38.1654,38.1933,58500.0
2011-11-22 14:20:00,54.76,54.77,54.6,54.65,128100.0,38.1864,38.1933,38.0748,38.1096,128100.0
2011-11-22 14:25:00,54.65,54.73,54.65,54.66,114100.0,38.1096,38.1654,38.1096,38.1166,114100.0
2011-11-22 14:30:00,54.66,54.7,54.55,54.6,108500.0,38.1166,38.1445,38.0399,38.0748,108500.0
2011-11-22 14:35:00,54.6,54.61,54.5,54.54,152900.0,38.0748,38.0818,38.005,38.0329,152900.0
2011-11-22 14:40:00,54.54,54.66,54.54,54.65,98700.0,38.0329,38.1166,38.0329,38.1096,98700.0
2011-11-22 14:45:00,54.64,54.71,54.59,54.61,78400.0,38.1027,38.1515,38.0678,38.0818,78400.0
2011-11-22 14:50:00,54.6,54.61,54.46,54.49,142100.0,38.0748,38.0818,37.9772,37.9981,142100.0
2011-11-22 14:55:00,54.49,54.51,54.42,54.49,116600.0,37.9981,38.012,37.9493,37.9981,116600.0
2011-11-22 15:00:00,54.49,54.56,54.44,54.44,139300.0,37.9981,38.0469,37.9632,37.9632,139300.0
2011-11-22 15:05:00,54.45,54.52,54.41,54.43,99800.0,37.9702,38.019,37.9423,37.9562,99800.0
2011-11-22 15:10:00,54.43,54.48,54.37,54.45,96600.0,37.9562,37.9911,37.9144,37.9702,96600.0
2011-11-22 15:15:00,54.44,54.55,54.41,54.5,104300.0,37.9632,38.0399,37.9423,38.005,104300.0
2011-11-22 15:20:00,54.48,54.54,54.44,54.52,81800.0,37.9911,38.0329,37.9632,38.019,81800.0
2011-11-22 15:25:00,54.52,54.6,54.48,54.51,94100.0,38.019,38.0748,37.9911,38.012,94100.0
2011-11-22 15:30:00,54.5,54.69,54.5,54.66,243300.0,38.005,38.1375,38.005,38.1166,243300.0
2011-11-22 15:35:00,54.67,54.67,54.48,54.48,149700.0,38.1236,38.1236,37.9911,37.9911,149700.0
2011-11-22 15:40:00,54.48,54.56,54.45,54.47,203500.0,37.9911,38.0469,37.9702,37.9841,203500.0
2011-11-22 15:45:00,54.47,54.61,54.45,54.57,225900.0,37.9841,38.0818,37.9702,38.0539,225900.0
2011-11-22 15:50:00,54.58,54.59,54.46,54.57,259600.0,38.0608,38.0678,37.9772,38.0539,259600.0
2011-11-22 15:55:00,54.57,54.58,54.45,54.48,441400.0,38.0539,38.0608,37.9702,37.9911,441400.0
2011-11-23 09:30:00,53.4,53.48,52.91,53.0,1344300.0,37.238,37.2938,36.8963,36.959,1344300.0
2011-11-23 09:35:00,53.0,53.19,52.96,53.11,500200.0,36.959,37.0915,36.9311,37.0357,500200.0
2011-11-23 09:40:00,53.1,53.11,52.78,52.79,594100.0,37.0288,37.0357,36.8056,36.8126,594100.0
2011-11-23 09:45:00,52.79,52.83,52.51,52.51,693700.0,36.8126,36.8405,36.6173,36.6173,693700.0
2011-11-23 09:50:00,52.51,52.54,52.34,52.4,835400.0,36.6173,36.6383,36.4988,36.5406,835400.0
2011-11-23 09:55:00,52.39,52.47,52.25,52.27,416200.0,36.5337,36.5894,36.436,36.45,416200.0
2011-11-23 10:00:00,52.27,52.29,51.96,52.0,675500.0,36.45,36.4639,36.2338,36.2617,675500.0
2011-11-23 10:05:00,52.0,52.26,51.98,52.05,723200.0,36.2617,36.443,36.2478,36.2966,723200.0
2011-11-23 10:10:00,52.05,52.07,51.87,51.97,624900.0,36.2966,36.3105,36.171,36.2408,624900.0
2011-11-23 10:15:00,51.97,52.06,51.8,51.8,527000.0,36.2408,36.3035,36.1222,36.1222,527000.0
2011-11-23 10:20:00,51.8,51.81,51.6,51.69,570700.0,36.1222,36.1292,35.9828,36.0455,570700.0
2011-11-23 10:25:00,51.7,51.92,51.64,51.9,823400.0,36.0525,36.2059,36.0107,36.192,823400.0
2011-11-23 10:30:00,51.9,51.99,51.77,51.98,262300.0,36.192,36.2547,36.1013,36.2478,262300.0
2011-11-23 10:35:00,51.98,52.29,51.9,52.25,663000.0,36.2478,36.4639,36.192,36.436,663000.0
2011-11-23 10:40:00,52.25,52.27,51.92,52.04,397100.0,36.436,36.45,36.2059,36.2896,397100.0
2011-11-23 10:45:00,52.04,52.23,51.98,52.19,239800.0,36.2896,36.4221,36.2478,36.3942,239800.0
2011-11-23 10:50:00,52.19,52.46,52.18,52.46,333200.0,36.3942,36.5825,36.3872,36.5825,333200.0
2011-11-23 10:55:00,52.46,52.5,52.17,52.25,342600.0,36.5825,36.6104,36.3802,36.436,342600.0
2011-11-23 11:00:00,52.23,52.37,52.11,52.11,229800.0,36.4221,36.5197,36.3384,36.3384,229800.0
2011-11-23 11:05:00,52.12,52.19,52.06,52.1,224600.0,36.3454,36.3942,36.3035,36.3314,224600.0
2011-11-23 11:10:00,52.09,52.1,51.93,51.98,310400.0,36.3245,36.3314,36.2129,36.2478,310400.0
2011-11-23 11:15:00,51.99,52.23,51.91,52.23,243400.0,36.2547,36.4221,36.1989,36.4221,243400.0
2011-11-23 11:20:00,52.23,52.41,52.12,52.41,426600.0,36.4221,36.5476,36.3454,36.5476,426600.0
2011-11-23 11:25:00,52.42,52.62,52.41,52.42,481900.0,36.5546,36.694,36.5476,36.5546,481900.0
2011-11-23 11:30:00,52.41,52.48,52.33,52.39,244200.0,36.5476,36.5964,36.4918,36.5337,244200.0
2011-11-23 11:35:00,52.38,52.46,52.3,52.4,259500.0,36.5267,36.5825,36.4709,36.5406,259500.0
2011-11-23 11:40:00,52.4,52.5,52.3,52.35,161700.0,36.5406,36.6104,36.4709,36.5058,161700.0
2011-11-23 11:45:00,52.34,52.42,52.28,52.38,180600.0,36.4988,36.5546,36.457,36.5267,180600.0
2011-11-23 11:50:00,52.37,52.4,52.3,52.31,140300.0,36.5197,36.5406,36.4709,36.4779,140300.0
2011-11-23 11:55:00,52.31,52.34,52.24,52.29,215700.0,36.4779,36.4988,36.4291,36.4639,215700.0
2011-11-23 12:00:00,52.29,52.6,52.29,52.6,140100.0,36.4639,36.6801,36.4639,36.6801,140100.0
2011-11-23 12:05:00,52.61,52.63,52.54,52.58,186200.0,36.6871,36.701,36.6383,36.6662,186200.0
2011-11-23 12:10:00,52.57,52.65,52.55,52.59,109300.0,36.6592,36.715,36.6452,36.6731,109300.0
2011-11-23 12:15:00,52.59,52.67,52.54,52.57,116600.0,36.6731,36.7289,36.6383,36.6592,116600.0
2011-11-23 12:20:00,52.58,52.67,52.56,52.63,84000.0,36.6662,36.7289,36.6522,36.701,84000.0
2011-11-23 12:25:00,52.62,52.68,52.5,52.51,148700.0,36.694,36.7359,36.6104,36.6173,148700.0
2011-11-23 12:30:00,52.51,52.51,52.34,52.34,249500.0,36.6173,36.6173,36.4988,36.4988,249500.0
2011-11-23 12:35:00,52.35,52.37,52.31,52.35,127000.0,36.5058,36.5197,36.4779,36.5058,127000.0
2011-11-23 12:40:00,52.35,52.44,52.32,52.38,66300.0,36.5058,36.5685,36.4848,36.5267,66300.0
2011-11-23 12:45:00,52.37,52.44,52.32,52.36,113700.0,36.5197,36.5685,36.4848,36.5127,113700.0
2011-11-23 12:50:00,52.37,52.61,52.35,52.57,159500.0,36.5197,36.6871,36.5058,36.6592,159500.0
2011-11-23 12:55:00,52.58,52.62,52.51,52.56,142400.0,36.6662,36.694,36.6173,36.6522,142400.0
2011-11-23 13:00:00,52.55,52.56,52.43,52.5,179300.0,36.6452,36.6522,36.5616,36.6104,179300.0
2011-11-23 13:05:00,52.49,52.58,52.49,52.54,83700.0,36.6034,36.6662,36.6034,36.6383,83700.0
2011-11-23 13:10:00,52.54,52.55,52.38,52.39,101400.0,36.6383,36.6452,36.5267,36.5337,101400.0
2011-11-23 13:15:00,52.39,52.47,52.38,52.46,85600.0,36.5337,36.5894,36.5267,36.5825,85600.0
2011-11-23 13:20:00,52.46,52.49,52.31,52.33,162500.0,36.5825,36.6034,36.4779,36.4918,162500.0
2011-11-23 13:25:00,52.33,52.5,52.33,52.46,154900.0,36.4918,36.6104,36.4918,36.5825,154900.0
2011-11-23 13:30:00,52.47,52.48,52.35,52.38,113700.0,36.5894,36.5964,36.5058,36.5267,113700.0
2011-11-23 13:35:00,52.38,52.41,52.26,52.3,97300.0,36.5267,36.5476,36.443,36.4709,97300.0
2011-11-23 13:40:00,52.29,52.3,52.08,52.11,266300.0,36.4639,36.4709,36.3175,36.3384,266300.0
2011-11-23 13:45:00,52.11,52.24,52.11,52.19,286200.0,36.3384,36.4291,36.3384,36.3942,286200.0
2011-11-23 13:50:00,52.19,52.37,52.18,52.3,109400.0,36.3942,36.5197,36.3872,36.4709,109400.0
2011-11-23 13:55:00,52.31,52.34,52.08,52.16,133400.0,36.4779,36.4988,36.3175,36.3733,133400.0
2011-11-23 14:00:00,52.15,52.21,52.08,52.19,135500.0,36.3663,36.4081,36.3175,36.3942,135500.0
2011-11-23 14:05:00,52.19,52.2,52.1,52.19,88600.0,36.3942,36.4012,36.3314,36.3942,88600.0
2011-11-23 14:10:00,52.18,52.19,52.03,52.04,205400.0,36.3872,36.3942,36.2826,36.2896,205400.0
2011-11-23 14:15:00,52.04,52.23,51.94,52.22,263600.0,36.2896,36.4221,36.2199,36.4151,263600.0
2011-11-23 14:20:00,52.22,52.33,52.19,52.29,232000.0,36.4151,36.4918,36.3942,36.4639,232000.0
2011-11-23 14:25:00,52.29,52.29,52.1,52.17,176500.0,36.4639,36.4639,36.3314,36.3802,176500.0
2011-11-23 14:30:00,52.16,52.18,52.07,52.16,280600.0,36.3733,36.3872,36.3105,36.3733,280600.0
2011-11-23 14:35:00,52.16,52.25,52.13,52.16,153600.0,36.3733,36.436,36.3524,36.3733,153600.0
2011-11-23 14:40:00,52.15,52.21,52.11,52.11,99700.0,36.3663,36.4081,36.3384,36.3384,99700.0
2011-11-23 14:45:00,52.11,52.3,52.11,52.28,87200.0,36.3384,36.4709,36.3384,36.457,87200.0
2011-11-23 14:50:00,52.29,52.35,52.27,52.3,122900.0,36.4639,36.5058,36.45,36.4709,122900.0
2011-11-23 14:55:00,52.29,52.29,52.17,52.2,138100.0,36.4639,36.4639,36.3802,36.4012,138100.0
2011-11-23 15:00:00,52.2,52.34,52.07,52.23,221700.0,36.4012,36.4988,36.3105,36.4221,221700.0
2011-11-23 15:05:00,52.23,52.35,52.18,52.3,132000.0,36.4221,36.5058,36.3872,36.4709,132000.0
2011-11-23 15:10:00,52.3,52.51,52.3,52.51,224100.0,36.4709,36.6173,36.4709,36.6173,224100.0
2011-11-23 15:15:00,52.51,52.52,52.31,52.32,148500.0,36.6173,36.6243,36.4779,36.4848,148500.0
2011-11-23 15:20:00,52.33,52.36,52.23,52.28,160000.0,36.4918,36.5127,36.4221,36.457,160000.0
2011-11-23 15:25:00,52.28,52.33,52.2,52.26,122600.0,36.457,36.4918,36.4012,36.443,122600.0
2011-11-23 15:30:00,52.25,52.36,52.25,52.36,171200.0,36.436,36.5127,36.436,36.5127,171200.0
2011-11-23 15:35:00,52.35,52.45,52.35,52.4,215800.0,36.5058,36.5755,36.5058,36.5406,215800.0
2011-11-23 15:40:00,52.4,52.59,52.36,52.57,284900.0,36.5406,36.6731,36.5127,36.6592,284900.0
2011-11-23 15:45:00,52.58,52.58,52.43,52.44,412200.0,36.6662,36.6662,36.5616,36.5685,412200.0
2011-11-23 15:50:00,52.43,52.43,52.31,52.35,432900.0,36.5616,36.5616,36.4779,36.5058,432900.0
2011-11-23 15:55:00,52.35,52.38,52.02,52.03,854700.0,36.5058,36.5267,36.2756,36.2826,854700.0
2011-11-25 09:30:00,51.71,52.2,51.68,52.09,332100.0,36.0595,36.4012,36.0385,36.3245,332100.0
2011-11-25 09:35:00,52.09,52.65,52.08,52.46,213900.0,36.3245,36.715,36.3175,36.5825,213900.0
2011-11-25 09:40:00,52.46,52.73,52.46,52.68,205600.0,36.5825,36.7708,36.5825,36.7359,205600.0
2011-11-25 09:45:00,52.68,52.68,52.5,52.59,230600.0,36.7359,36.7359,36.6104,36.6731,230600.0
2011-11-25 09:50:00,52.58,52.8,52.57,52.68,166700.0,36.6662,36.8196,36.6592,36.7359,166700.0
2011-11-25 09:55:00,52.7,52.78,52.46,52.46,192500.0,36.7498,36.8056,36.5825,36.5825,192500.0
2011-11-25 10:00:00,52.46,52.68,52.41,52.68,191100.0,36.5825,36.7359,36.5476,36.7359,191100.0
2011-11-25 10:05:00,52.69,52.76,52.6,52.64,196700.0,36.7429,36.7917,36.6801,36.708,196700.0
2011-11-25 10:10:00,52.65,52.77,52.6,52.69,169700.0,36.715,36.7987,36.6801,36.7429,169700.0
2011-11-25 10:15:00,52.69,52.83,52.63,52.8,133100.0,36.7429,36.8405,36.701,36.8196,133100.0
2011-11-25 10:20:00,52.81,52.93,52.72,52.91,189200.0,36.8265,36.9102,36.7638,36.8963,189200.0
2011-11-25 10:25:00,52.91,52.93,52.73,52.74,191600.0,36.8963,36.9102,36.7708,36.7777,191600.0
2011-11-25 10:30:00,52.73,52.88,52.67,52.86,171100.0,36.7708,36.8754,36.7289,36.8614,171100.0
2011-11-25 10:35:00,52.86,52.96,52.86,52.88,139800.0,36.8614,36.9311,36.8614,36.8754,139800.0
2011-11-25 10:40:00,52.86,53.0,52.85,52.94,123400.0,36.8614,36.959,36.8544,36.9172,123400.0
2011-11-25 10:45:00,52.93,52.93,52.72,52.76,103200.0,36.9102,36.9102,36.7638,36.7917,103200.0
2011-11-25 10:50:00,52.75,52.76,52.57,52.59,135600.0,36.7847,36.7917,36.6592,36.6731,135600.0
2011-11-25 10:55:00,52.6,52.62,52.41,52.42,180500.0,36.6801,36.694,36.5476,36.5546,180500.0
2011-11-25 11:00:00,52.43,52.47,52.34,52.39,165200.0,36.5616,36.5894,36.4988,36.5337,165200.0
2011-11-25 11:05:00,52.4,52.55,52.4,52.48,133500.0,36.5406,36.6452,36.5406,36.5964,133500.0
2011-11-25 11:10:00,52.46,52.65,52.45,52.62,165100.0,36.5825,36.715,36.5755,36.694,165100.0
2011-11-25 11:15:00,52.6,52.61,52.45,52.46,150600.0,36.6801,36.6871,36.5755,36.5825,150600.0
2011-11-25 11:20:00,52.46,52.53,52.4,52.41,144800.0,36.5825,36.6313,36.5406,36.5476,144800.0
2011-11-25 11:25:00,52.41,52.48,52.31,52.33,105000.0,36.5476,36.5964,36.4779,36.4918,105000.0
2011-11-25 11:30:00,52.34,52.49,52.33,52.38,96000.0,36.4988,36.6034,36.4918,36.5267,96000.0
2011-11-25 11:35:00,52.38,52.38,52.22,52.25,124300.0,36.5267,36.5267,36.4151,36.436,124300.0
2011-11-25 11:40:00,52.25,52.29,52.14,52.19,104500.0,36.436,36.4639,36.3593,36.3942,104500.0
2011-11-25 11:45:00,52.19,52.26,52.11,52.22,105000.0,36.3942,36.443,36.3384,36.4151,105000.0
2011-11-25 11:50:00,52.22,52.22,52.04,52.05,107300.0,36.4151,36.4151,36.2896,36.2966,107300.0
2011-11-25 11:55:00,52.05,52.17,52.03,52.1,98800.0,36.2966,36.3802,36.2826,36.3314,98800.0
2011-11-25 12:00:00,52.09,52.18,52.06,52.18,91200.0,36.3245,36.3872,36.3035,36.3872,91200.0
2011-11-25 12:05:00,52.17,52.18,52.0,52.05,77100.0,36.3802,36.3872,36.2617,36.2966,77100.0
2011-11-25 12:10:00,52.04,52.09,52.0,52.06,119300.0,36.2896,36.3245,36.2617,36.3035,119300.0
2011-11-25 12:15:00,52.07,52.1,52.0,52.09,94600.0,36.3105,36.3314,36.2617,36.3245,94600.0
2011-11-25 12:20:00,52.09,52.11,51.98,52.0,123400.0,36.3245,36.3384,36.2478,36.2617,123400.0
2011-11-25 12:25:00,51.99,52.26,51.99,52.26,118000.0,36.2547,36.443,36.2547,36.443,118000.0
2011-11-25 12:30:00,52.26,52.33,52.15,52.32,168700.0,36.443,36.4918,36.3663,36.4848,168700.0
2011-11-25 12:35:00,52.31,52.37,52.25,52.3,153200.0,36.4779,36.5197,36.436,36.4709,153200.0
2011-11-25 12:40:00,52.29,52.32,52.23,52.26,134400.0,36.4639,36.4848,36.4221,36.443,134400.0
2011-11-25 12:45:00,52.27,52.43,52.25,52.34,279100.0,36.45,36.5616,36.436,36.4988,279100.0
2011-11-25 12:50:00,52.34,52.35,52.13,52.14,400900.0,36.4988,36.5058,36.3524,36.3593,400900.0
2011-11-25 12:55:00,52.13,52.13,51.85,51.86,586600.0,36.3524,36.3524,36.1571,36.1641,586600.0
2011-11-28 09:30:00,53.42,53.83,53.19,53.68,613400.0,37.2519,37.5378,37.0915,37.4332,613400.0
2011-11-28 09:35:00,53.68,53.72,53.44,53.64,315900.0,37.4332,37.4611,37.2659,37.4053,315900.0
2011-11-28 09:40:00,53.65,53.94,53.57,53.7,576900.0,37.4123,37.6145,37.3565,37.4472,576900.0
2011-11-28 09:45:00,53.7,53.75,53.57,53.72,338000.0,37.4472,37.482,37.3565,37.4611,338000.0
2011-11-28 09:50:00,53.72,53.9,53.69,53.89,172200.0,37.4611,37.5866,37.4402,37.5797,172200.0
2011-11-28 09:55:00,53.89,53.93,53.8,53.91,163700.0,37.5797,37.6076,37.5169,37.5936,163700.0
2011-11-28 10:00:00,53.91,53.91,53.7,53.8,179000.0,37.5936,37.5936,37.4472,37.5169,179000.0
2011-11-28 10:05:00,53.81,53.99,53.81,53.97,190500.0,37.5239,37.6494,37.5239,37.6355,190500.0
2011-11-28 10:10:00,53.97,54.04,53.88,53.88,272600.0,37.6355,37.6843,37.5727,37.5727,272600.0
2011-11-28 10:15:00,53.89,53.95,53.81,53.85,187500.0,37.5797,37.6215,37.5239,37.5518,187500.0
2011-11-28 10:20:00,53.86,53.88,53.71,53.74,123100.0,37.5588,37.5727,37.4542,37.4751,123100.0
2011-11-28 10:25:00,53.74,53.8,53.64,53.67,125300.0,37.4751,37.5169,37.4053,37.4263,125300.0
2011-11-28 10:30:00,53.68,53.79,53.66,53.68,133200.0,37.4332,37.5099,37.4193,37.4332,133200.0
2011-11-28 10:35:00,53.68,53.8,53.68,53.7,109200.0,37.4332,37.5169,37.4332,37.4472,109200.0
2011-11-28 10:40:00,53.7,53.79,53.68,53.68,95500.0,37.4472,37.5099,37.4332,37.4332,95500.0
2011-11-28 10:45:00,53.67,53.82,53.65,53.79,139200.0,37.4263,37.5309,37.4123,37.5099,139200.0
2011-11-28 10:50:00,53.78,53.82,53.67,53.82,225800.0,37.503,37.5309,37.4263,37.5309,225800.0
2011-11-28 10:55:00,53.82,53.82,53.68,53.74,143700.0,37.5309,37.5309,37.4332,37.4751,143700.0
2011-11-28 11:00:00,53.74,53.88,53.73,53.78,121500.0,37.4751,37.5727,37.4681,37.503,121500.0
2011-11-28 11:05:00,53.78,53.8,53.72,53.79,85100.0,37.503,37.5169,37.4611,37.5099,85100.0
2011-11-28 11:10:00,53.79,53.84,53.74,53.76,58400.0,37.5099,37.5448,37.4751,37.489,58400.0
2011-11-28 11:15:00,53.77,53.8,53.69,53.75,156700.0,37.496,37.5169,37.4402,37.482,156700.0
2011-11-28 11:20:00,53.74,53.76,53.67,53.74,128200.0,37.4751,37.489,37.4263,37.4751,128200.0
2011-11-28 11:25:00,53.74,53.84,53.67,53.82,78100.0,37.4751,37.5448,37.4263,37.5309,78100.0
2011-11-28 11:30:00,53.81,53.94,53.8,53.92,99700.0,37.5239,37.6145,37.5169,37.6006,99700.0
2011-11-28 11:35:00,53.91,53.92,53.8,53.87,80200.0,37.5936,37.6006,37.5169,37.5657,80200.0
2011-11-28 11:40:00,53.87,53.92,53.84,53.85,89400.0,37.5657,37.6006,37.5448,37.5518,89400.0
2011-11-28 11:45:00,53.85,53.91,53.83,53.88,68800.0,37.5518,37.5936,37.5378,37.5727,68800.0
2011-11-28 11:50:00,53.88,53.91,53.82,53.89,58400.0,37.5727,37.5936,37.5309,37.5797,58400.0
2011-11-28 11:55:00,53.88,53.9,53.82,53.86,92800.0,37.5727,37.5866,37.5309,37.5588,92800.0
2011-11-28 12:00:00,53.86,53.9,53.81,53.86,74200.0,37.5588,37.5866,37.5239,37.5588,74200.0
2011-11-28 12:05:00,53.86,53.9,53.81,53.83,67700.0,37.5588,37.5866,37.5239,37.5378,67700.0
2011-11-28 12:10:00,53.83,53.88,53.8,53.83,83600.0,37.5378,37.5727,37.5169,37.5378,83600.0
2011-11-28 12:15:00,53.83,53.89,53.78,53.78,128900.0,37.5378,37.5797,37.503,37.503,128900.0
2011-11-28 12:20:00,53.79,53.83,53.74,53.79,56600.0,37.5099,37.5378,37.4751,37.5099,56600.0
2011-11-28 12:25:00,53.79,53.8,53.58,53.59,130600.0,37.5099,37.5169,37.3635,37.3705,130600.0
2011-11-28 12:30:00,53.59,53.62,53.53,53.62,94800.0,37.3705,37.3914,37.3286,37.3914,94800.0
2011-11-28 12:35:00,53.63,53.68,53.58,53.65,76800.0,37.3984,37.4332,37.3635,37.4123,76800.0
2011-11-28 12:40:00,53.65,53.73,53.64,53.69,114500.0,37.4123,37.4681,37.4053,37.4402,114500.0
2011-11-28 12:45:00,53.69,53.72,53.65,53.66,53900.0,37.4402,37.4611,37.4123,37.4193,53900.0
2011-11-28 12:50:00,53.65,53.67,53.55,53.55,65200.0,37.4123,37.4263,37.3426,37.3426,65200.0
2011-11-28 12:55:00,53.55,53.57,53.45,53.5,86800.0,37.3426,37.3565,37.2728,37.3077,86800.0
2011-11-28 13:00:00,53.49,53.61,53.48,53.56,67400.0,37.3007,37.3844,37.2938,37.3495,67400.0
2011-11-28 13:05:00,53.58,53.62,53.53,53.61,45700.0,37.3635,37.3914,37.3286,37.3844,45700.0
2011-11-28 13:10:00,53.61,53.65,53.56,53.63,43900.0,37.3844,37.4123,37.3495,37.3984,43900.0
2011-11-28 13:15:00,53.64,53.74,53.61,53.74,50600.0,37.4053,37.4751,37.3844,37.4751,50600.0
2011-11-28 13:20:00,53.75,53.81,53.74,53.76,82200.0,37.482,37.5239,37.4751,37.489,82200.0
2011-11-28 13:25:00,53.76,53.79,53.72,53.78,60100.0,37.489,37.5099,37.4611,37.503,60100.0
2011-11-28 13:30:00,53.78,53.82,53.75,53.76,76000.0,37.503,37.5309,37.482,37.489,76000.0
2011-11-28 13:35:00,53.77,53.84,53.76,53.8,45200.0,37.496,37.5448,37.489,37.5169,45200.0
2011-11-28 13:40:00,53.8,53.83,53.77,53.79,65600.0,37.5169,37.5378,37.496,37.5099,65600.0
2011-11-28 13:45:00,53.79,53.8,53.73,53.77,55600.0,37.5099,37.5169,37.4681,37.496,55600.0
2011-11-28 13:50:00,53.78,53.79,53.7,53.76,172000.0,37.503,37.5099,37.4472,37.489,172000.0
2011-11-28 13:55:00,53.75,53.77,53.63,53.65,75500.0,37.482,37.496,37.3984,37.4123,75500.0
2011-11-28 14:00:00,53.65,53.73,53.62,53.72,120100.0,37.4123,37.4681,37.3914,37.4611,120100.0
2011-11-28 14:05:00,53.73,53.8,53.7,53.75,113000.0,37.4681,37.5169,37.4472,37.482,113000.0
2011-11-28 14:10:00,53.74,53.79,53.72,53.79,164000.0,37.4751,37.5099,37.4611,37.5099,164000.0
2011-11-28 14:15:00,53.8,53.84,53.79,53.8,92500.0,37.5169,37.5448,37.5099,37.5169,92500.0
2011-11-28 14:20:00,53.81,53.85,53.76,53.81,97700.0,37.5239,37.5518,37.489,37.5239,97700.0
2011-11-28 14:25:00,53.81,53.85,53.71,53.8,104100.0,37.5239,37.5518,37.4542,37.5169,104100.0
2011-11-28 14:30:00,53.8,53.81,53.73,53.75,73200.0,37.5169,37.5239,37.4681,37.482,73200.0
2011-11-28 14:35:00,53.76,53.8,53.72,53.75,69300.0,37.489,37.5169,37.4611,37.482,69300.0
2011-11-28 14:40:00,53.76,53.83,53.74,53.76,101500.0,37.489,37.5378,37.4751,37.489,101500.0
2011-11-28 14:45:00,53.75,53.78,53.63,53.63,97700.0,37.482,37.503,37.3984,37.3984,97700.0
2011-11-28 14:50:00,53.63,53.68,53.59,53.67,108000.0,37.3984,37.4332,37.3705,37.4263,108000.0
2011-11-28 14:55:00,53.68,53.74,53.66,53.7,99800.0,37.4332,37.4751,37.4193,37.4472,99800.0
2011-11-28 15:00:00,53.7,53.79,53.68,53.75,101600.0,37.4472,37.5099,37.4332,37.482,101600.0
2011-11-28 15:05:00,53.75,53.76,53.54,53.56,167900.0,37.482,37.489,37.3356,37.3495,167900.0
2011-11-28 15:10:00,53.58,53.67,53.56,53.57,130900.0,37.3635,37.4263,37.3495,37.3565,130900.0
2011-11-28 15:15:00,53.56,53.59,53.43,53.58,113800.0,37.3495,37.3705,37.2589,37.3635,113800.0
2011-11-28 15:20:00,53.59,53.64,53.5,53.62,126600.0,37.3705,37.4053,37.3077,37.3914,126600.0
2011-11-28 15:25:00,53.61,53.62,53.51,53.51,109000.0,37.3844,37.3914,37.3147,37.3147,109000.0
2011-11-28 15:30:00,53.51,53.64,53.48,53.55,167700.0,37.3147,37.4053,37.2938,37.3426,167700.0
2011-11-28 15:35:00,53.55,53.73,53.55,53.67,200200.0,37.3426,37.4681,37.3426,37.4263,200200.0
2011-11-28 15:40:00,53.67,53.69,53.57,53.66,174600.0,37.4263,37.4402,37.3565,37.4193,174600.0
2011-11-28 15:45:00,53.66,53.67,53.53,53.6,218400.0,37.4193,37.4263,37.3286,37.3774,218400.0
2011-11-28 15:50:00,53.61,53.71,53.56,53.71,251500.0,37.3844,37.4542,37.3495,37.4542,251500.0
2011-11-28 15:55:00,53.71,53.97,53.67,53.95,704300.0,37.4542,37.6355,37.4263,37.6215,704300.0
2011-11-29 09:30:00,53.99,54.24,53.85,54.06,340800.0,37.6494,37.8237,37.5518,37.6982,340800.0
2011-11-29 09:35:00,54.06,54.11,53.86,54.06,141900.0,37.6982,37.7331,37.5588,37.6982,141900.0
2011-11-29 09:40:00,54.05,54.16,53.93,54.03,132400.0,37.6912,37.768,37.6076,37.6773,132400.0
2011-11-29 09:45:00,54.03,54.1,53.99,54.09,104800.0,37.6773,37.7261,37.6494,37.7191,104800.0
2011-11-29 09:50:00,54.08,54.39,54.07,54.3,170400.0,37.7122,37.9283,37.7052,37.8656,170400.0
2011-11-29 09:55:00,54.3,54.38,54.23,54.37,100300.0,37.8656,37.9214,37.8168,37.9144,100300.0
2011-11-29 10:00:00,54.38,54.58,54.13,54.17,363700.0,37.9214,38.0608,37.747,37.7749,363700.0
2011-11-29 10:05:00,54.17,54.28,54.12,54.26,333000.0,37.7749,37.8516,37.7401,37.8377,333000.0
2011-11-29 10:10:00,54.25,54.33,54.18,54.29,197100.0,37.8307,37.8865,37.7819,37.8586,197100.0
2011-11-29 10:15:00,54.3,54.48,54.26,54.41,124300.0,37.8656,37.9911,37.8377,37.9423,124300.0
2011-11-29 10:20:00,54.4,54.44,54.28,54.31,124400.0,37.9353,37.9632,37.8516,37.8726,124400.0
2011-11-29 10:25:00,54.3,54.38,54.22,54.27,163800.0,37.8656,37.9214,37.8098,37.8447,163800.0
2011-11-29 10:30:00,54.27,54.27,54.15,54.23,109600.0,37.8447,37.8447,37.761,37.8168,109600.0
2011-11-29 10:35:00,54.23,54.26,54.14,54.22,136900.0,37.8168,37.8377,37.754,37.8098,136900.0
2011-11-29 10:40:00,54.23,54.28,54.19,54.23,104900.0,37.8168,37.8516,37.7889,37.8168,104900.0
2011-11-29 10:45:00,54.23,54.26,54.05,54.05,145000.0,37.8168,37.8377,37.6912,37.6912,145000.0
2011-11-29 10:50:00,54.05,54.07,53.91,53.96,165800.0,37.6912,37.7052,37.5936,37.6285,165800.0
2011-11-29 10:55:00,53.95,53.99,53.83,53.92,109600.0,37.6215,37.6494,37.5378,37.6006,109600.0
2011-11-29 11:00:00,53.92,54.03,53.91,53.98,116800.0,37.6006,37.6773,37.5936,37.6424,116800.0
2011-11-29 11:05:00,53.97,54.01,53.83,53.89,78100.0,37.6355,37.6634,37.5378,37.5797,78100.0
2011-11-29 11:10:00,53.91,53.95,53.84,53.86,84600.0,37.5936,37.6215,37.5448,37.5588,84600.0
2011-11-29 11:15:00,53.86,54.03,53.82,54.0,161200.0,37.5588,37.6773,37.5309,37.6564,161200.0
2011-11-29 11:20:00,54.0,54.0,53.77,53.84,162600.0,37.6564,37.6564,37.496,37.5448,162600.0
2011-11-29 11:25:00,53.85,53.95,53.83,53.87,182900.0,37.5518,37.6215,37.5378,37.5657,182900.0
2011-11-29 11:30:00,53.88,53.98,53.85,53.94,205700.0,37.5727,37.6424,37.5518,37.6145,205700.0
2011-11-29 11:35:00,53.94,54.05,53.94,53.97,66800.0,37.6145,37.6912,37.6145,37.6355,66800.0
2011-11-29 11:40:00,53.97,54.0,53.89,53.97,104900.0,37.6355,37.6564,37.5797,37.6355,104900.0
2011-11-29 11:45:00,53.98,54.03,53.87,53.88,142600.0,37.6424,37.6773,37.5657,37.5727,142600.0
2011-11-29 11:50:00,53.88,53.91,53.64,53.68,217400.0,37.5727,37.5936,37.4053,37.4332,217400.0
2011-11-29 11:55:00,53.67,53.7,53.61,53.7,100200.0,37.4263,37.4472,37.3844,37.4472,100200.0
2011-11-29 12:00:00,53.7,53.78,53.61,53.72,85700.0,37.4472,37.503,37.3844,37.4611,85700.0
2011-11-29 12:05:00,53.72,53.86,53.71,53.83,75200.0,37.4611,37.5588,37.4542,37.5378,75200.0
2011-11-29 12:10:00,53.82,53.86,53.77,53.78,40800.0,37.5309,37.5588,37.496,37.503,40800.0
2011-11-29 12:15:00,53.79,53.84,53.68,53.69,119100.0,37.5099,37.5448,37.4332,37.4402,119100.0
2011-11-29 12:20:00,53.69,53.71,53.55,53.6,146600.0,37.4402,37.4542,37.3426,37.3774,146600.0
2011-11-29 12:25:00,53.6,53.68,53.6,53.66,71700.0,37.3774,37.4332,37.3774,37.4193,71700.0
2011-11-29 12:30:00,53.66,53.66,53.53,53.58,126500.0,37.4193,37.4193,37.3286,37.3635,126500.0
2011-11-29 12:35:00,53.58,53.6,53.41,53.46,122000.0,37.3635,37.3774,37.2449,37.2798,122000.0
2011-11-29 12:40:00,53.47,53.51,53.31,53.36,111300.0,37.2868,37.3147,37.1752,37.2101,111300.0
2011-11-29 12:45:00,53.36,53.36,53.3,53.35,117800.0,37.2101,37.2101,37.1682,37.2031,117800.0
2011-11-29 12:50:00,53.34,53.36,53.3,53.31,88400.0,37.1961,37.2101,37.1682,37.1752,88400.0
2011-11-29 12:55:00,53.31,53.37,53.28,53.31,87000.0,37.1752,37.2171,37.1543,37.1752,87000.0
2011-11-29 13:00:00,53.31,53.31,53.16,53.2,188200.0,37.1752,37.1752,37.0706,37.0985,188200.0
2011-11-29 13:05:00,53.2,53.22,53.1,53.13,115000.0,37.0985,37.1125,37.0288,37.0497,115000.0
2011-11-29 13:10:00,53.13,53.28,53.11,53.28,87800.0,37.0497,37.1543,37.0357,37.1543,87800.0
2011-11-29 13:15:00,53.27,53.39,53.25,53.37,93800.0,37.1473,37.231,37.1334,37.2171,93800.0
2011-11-29 13:20:00,53.35,53.55,53.3,53.48,141100.0,37.2031,37.3426,37.1682,37.2938,141100.0
2011-11-29 13:25:00,53.48,53.56,53.42,53.44,67100.0,37.2938,37.3495,37.2519,37.2659,67100.0
2011-11-29 13:30:00,53.45,53.46,53.32,53.32,62500.0,37.2728,37.2798,37.1822,37.1822,62500.0
2011-11-29 13:35:00,53.31,53.45,53.3,53.45,57100.0,37.1752,37.2728,37.1682,37.2728,57100.0
2011-11-29 13:40:00,53.46,53.46,53.35,53.36,39000.0,37.2798,37.2798,37.2031,37.2101,39000.0
2011-11-29 13:45:00,53.37,53.4,53.29,53.3,88000.0,37.2171,37.238,37.1613,37.1682,88000.0
2011-11-29 13:50:00,53.29,53.34,53.08,53.08,176800.0,37.1613,37.1961,37.0148,37.0148,176800.0
2011-11-29 13:55:00,53.08,53.09,52.94,52.96,248900.0,37.0148,37.0218,36.9172,36.9311,248900.0
2011-11-29 14:00:00,52.96,53.03,52.85,53.02,515100.0,36.9311,36.98,36.8544,36.973,515100.0
2011-11-29 14:05:00,53.01,53.03,52.91,52.92,123700.0,36.966,36.98,36.8963,36.9033,123700.0
2011-11-29 14:10:00,52.93,53.03,52.91,52.97,117900.0,36.9102,36.98,36.8963,36.9381,117900.0
2011-11-29 14:15:00,52.97,53.01,52.87,53.01,93100.0,36.9381,36.966,36.8684,36.966,93100.0
2011-11-29 14:20:00,53.01,53.15,53.0,53.15,114000.0,36.966,37.0636,36.959,37.0636,114000.0
2011-11-29 14:25:00,53.15,53.2,53.11,53.17,118600.0,37.0636,37.0985,37.0357,37.0776,118600.0
2011-11-29 14:30:00,53.17,53.38,53.17,53.33,129900.0,37.0776,37.224,37.0776,37.1892,129900.0
2011-11-29 14:35:00,53.33,53.41,53.29,53.39,119400.0,37.1892,37.2449,37.1613,37.231,119400.0
2011-11-29 14:40:00,53.4,53.42,53.39,53.4,172600.0,37.238,37.2519,37.231,37.238,172600.0
2011-11-29 14:45:00,53.4,53.46,53.21,53.21,107600.0,37.238,37.2798,37.1055,37.1055,107600.0
2011-11-29 14:50:00,53.21,53.21,53.08,53.15,190100.0,37.1055,37.1055,37.0148,37.0636,190100.0
2011-11-29 14:55:00,53.14,53.31,53.14,53.25,77900.0,37.0567,37.1752,37.0567,37.1334,77900.0
2011-11-29 15:00:00,53.26,53.36,53.23,53.36,67900.0,37.1403,37.2101,37.1194,37.2101,67900.0
2011-11-29 15:05:00,53.36,53.36,53.16,53.17,94000.0,37.2101,37.2101,37.0706,37.0776,94000.0
2011-11-29 15:10:00,53.18,53.43,53.17,53.39,106900.0,37.0846,37.2589,37.0776,37.231,106900.0
2011-11-29 15:15:00,53.41,53.5,53.37,53.41,120100.0,37.2449,37.3077,37.2171,37.2449,120100.0
2011-11-29 15:20:00,53.4,53.41,53.31,53.37,93800.0,37.238,37.2449,37.1752,37.2171,93800.0
2011-11-29 15:25:00,53.35,53.4,53.28,53.3,78400.0,37.2031,37.238,37.1543,37.1682,78400.0
2011-11-29 15:30:00,53.31,53.45,53.3,53.43,144400.0,37.1752,37.2728,37.1682,37.2589,144400.0
2011-11-29 15:35:00,53.43,53.47,53.24,53.25,248200.0,37.2589,37.2868,37.1264,37.1334,248200.0
2011-11-29 15:40:00,53.24,53.3,53.16,53.28,230000.0,37.1264,37.1682,37.0706,37.1543,230000.0
2011-11-29 15:45:00,53.28,53.39,53.26,53.28,201700.0,37.1543,37.231,37.1403,37.1543,201700.0
2011-11-29 15:50:00,53.29,53.29,53.01,53.11,447500.0,37.1613,37.1613,36.966,37.0357,447500.0
2011-11-29 15:55:00,53.11,53.2,53.08,53.11,580700.0,37.0357,37.0985,37.0148,37.0357,580700.0
2011-11-30 09:30:00,54.81,54.94,54.35,54.43,479000.0,38.2212,38.3119,37.9004,37.9562,479000.0
2011-11-30 09:35:00,54.44,54.54,54.11,54.13,396000.0,37.9632,38.0329,37.7331,37.747,396000.0
2011-11-30 09:40:00,54.12,54.67,54.08,54.49,325800.0,37.7401,38.1236,37.7122,37.9981,325800.0
2011-11-30 09:45:00,54.5,54.69,54.4,54.66,217800.0,38.005,38.1375,37.9353,38.1166,217800.0
2011-11-30 09:50:00,54.67,54.72,54.46,54.55,275600.0,38.1236,38.1585,37.9772,38.0399,275600.0
2011-11-30 09:55:00,54.54,54.66,54.46,54.51,172800.0,38.0329,38.1166,37.9772,38.012,172800.0
2011-11-30 10:00:00,54.51,54.59,54.47,54.53,242600.0,38.012,38.0678,37.9841,38.026,242600.0
2011-11-30 10:05:00,54.53,54.55,54.37,54.37,210200.0,38.026,38.0399,37.9144,37.9144,210200.0
2011-11-30 10:10:00,54.37,54.41,54.16,54.3,597700.0,37.9144,37.9423,37.768,37.8656,597700.0
2011-11-30 10:15:00,54.31,54.43,54.29,54.42,121200.0,37.8726,37.9562,37.8586,37.9493,121200.0
2011-11-30 10:20:00,54.42,54.46,54.24,54.26,169200.0,37.9493,37.9772,37.8237,37.8377,169200.0
2011-11-30 10:25:00,54.25,54.51,54.23,54.45,254500.0,37.8307,38.012,37.8168,37.9702,254500.0
2011-11-30 10:30:00,54.45,54.56,54.41,54.44,180800.0,37.9702,38.0469,37.9423,37.9632,180800.0
2011-11-30 10:35:00,54.44,54.64,54.44,54.6,120600.0,37.9632,38.1027,37.9632,38.0748,120600.0
2011-11-30 10:40:00,54.61,54.74,54.6,54.68,146500.0,38.0818,38.1724,38.0748,38.1306,146500.0
2011-11-30 10:45:00,54.69,54.74,54.64,54.67,275300.0,38.1375,38.1724,38.1027,38.1236,275300.0
2011-11-30 10:50:00,54.68,54.74,54.64,54.68,134100.0,38.1306,38.1724,38.1027,38.1306,134100.0
2011-11-30 10:55:00,54.68,54.78,54.65,54.75,120000.0,38.1306,38.2003,38.1096,38.1794,120000.0
2011-11-30 11:00:00,54.75,54.76,54.64,54.67,153100.0,38.1794,38.1864,38.1027,38.1236,153100.0
2011-11-30 11:05:00,54.68,54.8,54.67,54.7,173800.0,38.1306,38.2143,38.1236,38.1445,173800.0
2011-11-30 11:10:00,54.7,54.75,54.66,54.7,136600.0,38.1445,38.1794,38.1166,38.1445,136600.0
2011-11-30 11:15:00,54.69,54.84,54.66,54.81,340100.0,38.1375,38.2421,38.1166,38.2212,340100.0
2011-11-30 11:20:00,54.8,54.84,54.79,54.84,104100.0,38.2143,38.2421,38.2073,38.2421,104100.0
2011-11-30 11:25:00,54.83,54.85,54.77,54.83,139500.0,38.2352,38.2491,38.1933,38.2352,139500.0
2011-11-30 11:30:00,54.82,54.86,54.79,54.86,203300.0,38.2282,38.2561,38.2073,38.2561,203300.0
2011-11-30 11:35:00,54.86,54.96,54.85,54.9,186000.0,38.2561,38.3258,38.2491,38.284,186000.0
2011-11-30 11:40:00,54.9,54.91,54.86,54.88,141200.0,38.284,38.291,38.2561,38.27,141200.0
2011-11-30 11:45:00,54.89,54.91,54.83,54.85,121000.0,38.277,38.291,38.2352,38.2491,121000.0
2011-11-30 11:50:00,54.85,54.93,54.83,54.9,157500.0,38.2491,38.3049,38.2352,38.284,157500.0
2011-11-30 11:55:00,54.91,54.93,54.81,54.91,108300.0,38.291,38.3049,38.2212,38.291,108300.0
2011-11-30 12:00:00,54.91,54.91,54.83,54.9,91800.0,38.291,38.291,38.2352,38.284,91800.0
2011-11-30 12:05:00,54.91,55.0,54.9,54.98,220100.0,38.291,38.3537,38.284,38.3398,220100.0
2011-11-30 12:10:00,54.99,55.0,54.97,55.0,116500.0,38.3467,38.3537,38.3328,38.3537,116500.0
2011-11-30 12:15:00,55.0,55.07,54.98,55.04,138100.0,38.3537,38.4025,38.3398,38.3816,138100.0
2011-11-30 12:20:00,55.04,55.12,55.0,55.09,127200.0,38.3816,38.4374,38.3537,38.4165,127200.0
2011-11-30 12:25:00,55.09,55.11,55.03,55.09,84100.0,38.4165,38.4304,38.3746,38.4165,84100.0
2011-11-30 12:30:00,55.07,55.08,55.0,55.0,88600.0,38.4025,38.4095,38.3537,38.3537,88600.0
2011-11-30 12:35:00,55.01,55.05,54.98,54.99,102800.0,38.3607,38.3886,38.3398,38.3467,102800.0
2011-11-30 12:40:00,54.99,55.06,54.96,55.0,101000.0,38.3467,38.3956,38.3258,38.3537,101000.0
2011-11-30 12:45:00,55.0,55.06,55.0,55.04,76000.0,38.3537,38.3956,38.3537,38.3816,76000.0
2011-11-30 12:50:00,55.03,55.06,55.01,55.02,62200.0,38.3746,38.3956,38.3607,38.3677,62200.0
2011-11-30 12:55:00,55.02,55.02,54.96,55.0,49400.0,38.3677,38.3677,38.3258,38.3537,49400.0
2011-11-30 13:00:00,55.0,55.03,54.96,55.02,71000.0,38.3537,38.3746,38.3258,38.3677,71000.0
2011-11-30 13:05:00,55.02,55.09,54.97,55.05,127300.0,38.3677,38.4165,38.3328,38.3886,127300.0
2011-11-30 13:10:00,55.05,55.05,54.94,54.97,75100.0,38.3886,38.3886,38.3119,38.3328,75100.0
2011-11-30 13:15:00,54.97,54.98,54.84,54.86,91600.0,38.3328,38.3398,38.2421,38.2561,91600.0
2011-11-30 13:20:00,54.87,54.88,54.78,54.79,106900.0,38.2631,38.27,38.2003,38.2073,106900.0
2011-11-30 13:25:00,54.78,54.8,54.71,54.71,210400.0,38.2003,38.2143,38.1515,38.1515,210400.0
2011-11-30 13:30:00,54.71,54.79,54.7,54.76,92500.0,38.1515,38.2073,38.1445,38.1864,92500.0
2011-11-30 13:35:00,54.76,54.78,54.67,54.68,115300.0,38.1864,38.2003,38.1236,38.1306,115300.0
2011-11-30 13:40:00,54.68,54.69,54.63,54.66,70200.0,38.1306,38.1375,38.0957,38.1166,70200.0
2011-11-30 13:45:00,54.66,54.74,54.65,54.66,62700.0,38.1166,38.1724,38.1096,38.1166,62700.0
2011-11-30 13:50:00,54.66,54.68,54.6,54.65,75700.0,38.1166,38.1306,38.0748,38.1096,75700.0
2011-11-30 13:55:00,54.65,54.67,54.59,54.59,85600.0,38.1096,38.1236,38.0678,38.0678,85600.0
2011-11-30 14:00:00,54.58,54.71,54.58,54.68,104800.0,38.0608,38.1515,38.0608,38.1306,104800.0
2011-11-30 14:05:00,54.69,54.78,54.58,54.63,215400.0,38.1375,38.2003,38.0608,38.0957,215400.0
2011-11-30 14:10:00,54.64,54.69,54.58,54.68,127600.0,38.1027,38.1375,38.0608,38.1306,127600.0
2011-11-30 14:15:00,54.65,54.67,54.53,54.54,241400.0,38.1096,38.1236,38.026,38.0329,241400.0
2011-11-30 14:20:00,54.54,54.62,54.5,54.62,131100.0,38.0329,38.0887,38.005,38.0887,131100.0
2011-11-30 14:25:00,54.62,54.66,54.58,54.59,179100.0,38.0887,38.1166,38.0608,38.0678,179100.0
2011-11-30 14:30:00,54.58,54.65,54.56,54.6,107600.0,38.0608,38.1096,38.0469,38.0748,107600.0
2011-11-30 14:35:00,54.6,54.61,54.57,54.58,117500.0,38.0748,38.0818,38.0539,38.0608,117500.0
2011-11-30 14:40:00,54.58,54.66,54.58,54.65,137400.0,38.0608,38.1166,38.0608,38.1096,137400.0
2011-11-30 14:45:00,54.65,54.67,54.45,54.47,148500.0,38.1096,38.1236,37.9702,37.9841,148500.0
2011-11-30 14:50:00,54.47,54.54,54.47,54.51,88800.0,37.9841,38.0329,37.9841,38.012,88800.0
2011-11-30 14:55:00,54.51,54.62,54.45,54.61,164600.0,38.012,38.0887,37.9702,38.0818,164600.0
2011-11-30 15:00:00,54.61,54.62,54.53,54.56,153700.0,38.0818,38.0887,38.026,38.0469,153700.0
2011-11-30 15:05:00,54.56,54.57,54.49,54.56,150100.0,38.0469,38.0539,37.9981,38.0469,150100.0
2011-11-30 15:10:00,54.56,54.66,54.55,54.64,260700.0,38.0469,38.1166,38.0399,38.1027,260700.0
2011-11-30 15:15:00,54.64,54.66,54.62,54.64,113800.0,38.1027,38.1166,38.0887,38.1027,113800.0
2011-11-30 15:20:00,54.65,54.7,54.62,54.62,163100.0,38.1096,38.1445,38.0887,38.0887,163100.0
2011-11-30 15:25:00,54.62,54.7,54.6,54.68,179600.0,38.0887,38.1445,38.0748,38.1306,179600.0
2011-11-30 15:30:00,54.67,54.73,54.62,54.7,337200.0,38.1236,38.1654,38.0887,38.1445,337200.0
2011-11-30 15:35:00,54.71,54.71,54.64,54.67,170900.0,38.1515,38.1515,38.1027,38.1236,170900.0
2011-11-30 15:40:00,54.66,54.75,54.65,54.75,346300.0,38.1166,38.1794,38.1096,38.1794,346300.0
2011-11-30 15:45:00,54.75,54.78,54.68,54.7,394000.0,38.1794,38.2003,38.1306,38.1445,394000.0
2011-11-30 15:50:00,54.7,54.85,54.69,54.76,568800.0,38.1445,38.2491,38.1375,38.1864,568800.0
2011-11-30 15:55:00,54.76,54.85,54.66,54.78,1189200.0,38.1864,38.2491,38.1166,38.2003,1189200.0
2011-12-01 09:30:00,54.7,54.76,54.4,54.51,284600.0,38.1445,38.1864,37.9353,38.012,284600.0
2011-12-01 09:35:00,54.51,54.56,54.36,54.41,100200.0,38.012,38.0469,37.9074,37.9423,100200.0
2011-12-01 09:40:00,54.41,54.67,54.4,54.65,161500.0,37.9423,38.1236,37.9353,38.1096,161500.0
2011-12-01 09:45:00,54.65,54.66,54.55,54.6,137700.0,38.1096,38.1166,38.0399,38.0748,137700.0
2011-12-01 09:50:00,54.61,54.72,54.61,54.7,108200.0,38.0818,38.1585,38.0818,38.1445,108200.0
2011-12-01 09:55:00,54.7,54.84,54.7,54.79,157600.0,38.1445,38.2421,38.1445,38.2073,157600.0
2011-12-01 10:00:00,54.8,54.9,54.68,54.8,207500.0,38.2143,38.284,38.1306,38.2143,207500.0
2011-12-01 10:05:00,54.81,54.87,54.78,54.83,163200.0,38.2212,38.2631,38.2003,38.2352,163200.0
2011-12-01 10:10:00,54.83,54.89,54.79,54.81,127600.0,38.2352,38.277,38.2073,38.2212,127600.0
2011-12-01 10:15:00,54.8,54.81,54.69,54.75,140500.0,38.2143,38.2212,38.1375,38.1794,140500.0
2011-12-01 10:20:00,54.75,54.76,54.63,54.71,128100.0,38.1794,38.1864,38.0957,38.1515,128100.0
2011-12-01 10:25:00,54.71,54.78,54.7,54.72,56100.0,38.1515,38.2003,38.1445,38.1585,56100.0
2011-12-01 10:30:00,54.73,54.74,54.55,54.59,93700.0,38.1654,38.1724,38.0399,38.0678,93700.0
2011-12-01 10:35:00,54.58,54.63,54.45,54.5,161500.0,38.0608,38.0957,37.9702,38.005,161500.0
2011-12-01 10:40:00,54.49,54.53,54.42,54.53,111600.0,37.9981,38.026,37.9493,38.026,111600.0
2011-12-01 10:45:00,54.53,54.57,54.45,54.48,98500.0,38.026,38.0539,37.9702,37.9911,98500.0
2011-12-01 10:50:00,54.48,54.56,54.46,54.48,100700.0,37.9911,38.0469,37.9772,37.9911,100700.0
2011-12-01 10:55:00,54.48,54.53,54.4,54.44,158900.0,37.9911,38.026,37.9353,37.9632,158900.0
2011-12-01 11:00:00,54.44,54.58,54.44,54.57,58900.0,37.9632,38.0608,37.9632,38.0539,58900.0
2011-12-01 11:05:00,54.57,54.73,54.57,54.71,129900.0,38.0539,38.1654,38.0539,38.1515,129900.0
2011-12-01 11:10:00,54.69,54.69,54.5,54.51,86300.0,38.1375,38.1375,38.005,38.012,86300.0
2011-12-01 11:15:00,54.5,54.55,54.39,54.41,102800.0,38.005,38.0399,37.9283,37.9423,102800.0
2011-12-01 11:20:00,54.4,54.52,54.36,54.52,105600.0,37.9353,38.019,37.9074,38.019,105600.0
2011-12-01 11:25:00,54.51,54.56,54.45,54.45,85500.0,38.012,38.0469,37.9702,37.9702,85500.0
2011-12-01 11:30:00,54.46,54.57,54.38,54.55,100000.0,37.9772,38.0539,37.9214,38.0399,100000.0
2011-12-01 11:35:00,54.56,54.64,54.46,54.63,136800.0,38.0469,38.1027,37.9772,38.0957,136800.0
2011-12-01 11:40:00,54.62,54.68,54.58,54.65,55800.0,38.0887,38.1306,38.0608,38.1096,55800.0
2011-12-01 11:45:00,54.65,54.7,54.63,54.69,90100.0,38.1096,38.1445,38.0957,38.1375,90100.0
2011-12-01 11:50:00,54.69,54.77,54.68,54.75,84400.0,38.1375,38.1933,38.1306,38.1794,84400.0
2011-12-01 11:55:00,54.75,54.79,54.66,54.71,99400.0,38.1794,38.2073,38.1166,38.1515,99400.0
2011-12-01 12:00:00,54.69,54.73,54.61,54.71,65900.0,38.1375,38.1654,38.0818,38.1515,65900.0
2011-12-01 12:05:00,54.71,54.79,54.69,54.69,63800.0,38.1515,38.2073,38.1375,38.1375,63800.0
2011-12-01 12:10:00,54.7,54.72,54.64,54.71,47000.0,38.1445,38.1585,38.1027,38.1515,47000.0
2011-12-01 12:15:00,54.71,54.72,54.63,54.68,35300.0,38.1515,38.1585,38.0957,38.1306,35300.0
2011-12-01 12:20:00,54.69,54.77,54.68,54.76,93200.0,38.1375,38.1933,38.1306,38.1864,93200.0
2011-12-01 12:25:00,54.76,54.79,54.73,54.74,35500.0,38.1864,38.2073,38.1654,38.1724,35500.0
2011-12-01 12:30:00,54.74,54.79,54.71,54.76,96700.0,38.1724,38.2073,38.1515,38.1864,96700.0
2011-12-01 12:35:00,54.76,54.78,54.69,54.72,70700.0,38.1864,38.2003,38.1375,38.1585,70700.0
2011-12-01 12:40:00,54.72,54.74,54.58,54.59,75700.0,38.1585,38.1724,38.0608,38.0678,75700.0
2011-12-01 12:45:00,54.58,54.61,54.52,54.59,54000.0,38.0608,38.0818,38.019,38.0678,54000.0
2011-12-01 12:50:00,54.58,54.7,54.53,54.66,74000.0,38.0608,38.1445,38.026,38.1166,74000.0
2011-12-01 12:55:00,54.66,54.66,54.52,54.52,73400.0,38.1166,38.1166,38.019,38.019,73400.0
2011-12-01 13:00:00,54.53,54.57,54.49,54.53,53900.0,38.026,38.0539,37.9981,38.026,53900.0
2011-12-01 13:05:00,54.53,54.55,54.5,54.54,30700.0,38.026,38.0399,38.005,38.0329,30700.0
2011-12-01 13:10:00,54.55,54.71,54.55,54.67,86900.0,38.0399,38.1515,38.0399,38.1236,86900.0
2011-12-01 13:15:00,54.67,54.7,54.63,54.66,57300.0,38.1236,38.1445,38.0957,38.1166,57300.0
2011-12-01 13:20:00,54.66,54.72,54.62,54.68,86000.0,38.1166,38.1585,38.0887,38.1306,86000.0
2011-12-01 13:25:00,54.68,54.7,54.65,54.68,60300.0,38.1306,38.1445,38.1096,38.1306,60300.0
2011-12-01 13:30:00,54.66,54.71,54.63,54.63,74800.0,38.1166,38.1515,38.0957,38.0957,74800.0
2011-12-01 13:35:00,54.64,54.65,54.57,54.57,48400.0,38.1027,38.1096,38.0539,38.0539,48400.0
2011-12-01 13:40:00,54.58,54.7,54.58,54.67,92500.0,38.0608,38.1445,38.0608,38.1236,92500.0
2011-12-01 13:45:00,54.68,54.7,54.66,54.68,67800.0,38.1306,38.1445,38.1166,38.1306,67800.0
2011-12-01 13:50:00,54.68,54.85,54.66,54.83,210800.0,38.1306,38.2491,38.1166,38.2352,210800.0
2011-12-01 13:55:00,54.84,55.01,54.8,55.0,144700.0,38.2421,38.3607,38.2143,38.3537,144700.0
2011-12-01 14:00:00,55.0,55.07,54.99,55.04,222100.0,38.3537,38.4025,38.3467,38.3816,222100.0
2011-12-01 14:05:00,55.04,55.09,54.96,55.04,135400.0,38.3816,38.4165,38.3258,38.3816,135400.0
2011-12-01 14:10:00,55.04,55.05,54.88,54.89,94300.0,38.3816,38.3886,38.27,38.277,94300.0
2011-12-01 14:15:00,54.89,54.91,54.83,54.84,96100.0,38.277,38.291,38.2352,38.2421,96100.0
2011-12-01 14:20:00,54.84,54.9,54.82,54.85,49400.0,38.2421,38.284,38.2282,38.2491,49400.0
2011-12-01 14:25:00,54.86,54.9,54.85,54.86,89600.0,38.2561,38.284,38.2491,38.2561,89600.0
2011-12-01 14:30:00,54.86,54.87,54.78,54.78,109800.0,38.2561,38.2631,38.2003,38.2003,109800.0
2011-12-01 14:35:00,54.78,54.84,54.77,54.79,81900.0,38.2003,38.2421,38.1933,38.2073,81900.0
2011-12-01 14:40:00,54.79,54.81,54.73,54.77,74000.0,38.2073,38.2212,38.1654,38.1933,74000.0
2011-12-01 14:45:00,54.77,54.9,54.77,54.87,61900.0,38.1933,38.284,38.1933,38.2631,61900.0
2011-12-01 14:50:00,54.87,54.88,54.8,54.84,53600.0,38.2631,38.27,38.2143,38.2421,53600.0
2011-12-01 14:55:00,54.83,54.84,54.75,54.77,76800.0,38.2352,38.2421,38.1794,38.1933,76800.0
2011-12-01 15:00:00,54.76,54.82,54.76,54.8,69500.0,38.1864,38.2282,38.1864,38.2143,69500.0
2011-12-01 15:05:00,54.8,54.83,54.67,54.69,115300.0,38.2143,38.2352,38.1236,38.1375,115300.0
2011-12-01 15:10:00,54.69,54.75,54.68,54.73,129400.0,38.1375,38.1794,38.1306,38.1654,129400.0
2011-12-01 15:15:00,54.73,54.75,54.65,54.65,133400.0,38.1654,38.1794,38.1096,38.1096,133400.0
2011-12-01 15:20:00,54.65,54.75,54.64,54.75,130800.0,38.1096,38.1794,38.1027,38.1794,130800.0
2011-12-01 15:25:00,54.75,54.83,54.74,54.82,149700.0,38.1794,38.2352,38.1724,38.2282,149700.0
2011-12-01 15:30:00,54.82,54.85,54.76,54.76,126700.0,38.2282,38.2491,38.1864,38.1864,126700.0
2011-12-01 15:35:00,54.75,54.79,54.68,54.72,137400.0,38.1794,38.2073,38.1306,38.1585,137400.0
2011-12-01 15:40:00,54.72,54.76,54.65,54.66,102900.0,38.1585,38.1864,38.1096,38.1166,102900.0
2011-12-01 15:45:00,54.66,54.68,54.57,54.63,221600.0,38.1166,38.1306,38.0539,38.0957,221600.0
2011-12-01 15:50:00,54.63,54.67,54.59,54.66,275100.0,38.0957,38.1236,38.0678,38.1166,275100.0
2011-12-01 15:55:00,54.66,54.74,54.61,54.73,368900.0,38.1166,38.1724,38.0818,38.1654,368900.0
2011-12-02 09:30:00,55.38,55.7,54.94,54.95,341200.0,38.6187,38.8419,38.3119,38.3189,341200.0
2011-12-02 09:35:00,54.93,55.09,54.77,54.86,271000.0,38.3049,38.4165,38.1933,38.2561,271000.0
2011-12-02 09:40:00,54.84,54.88,54.54,54.78,341700.0,38.2421,38.27,38.0329,38.2003,341700.0
2011-12-02 09:45:00,54.78,54.79,54.62,54.74,501300.0,38.2003,38.2073,38.0887,38.1724,501300.0
2011-12-02 09:50:00,54.74,54.74,54.61,54.68,198400.0,38.1724,38.1724,38.0818,38.1306,198400.0
2011-12-02 09:55:00,54.68,54.93,54.67,54.91,180500.0,38.1306,38.3049,38.1236,38.291,180500.0
2011-12-02 10:00:00,54.92,55.15,54.91,55.11,313600.0,38.2979,38.4583,38.291,38.4304,313600.0
2011-12-02 10:05:00,55.11,55.19,55.04,55.08,83200.0,38.4304,38.4862,38.3816,38.4095,83200.0
2011-12-02 10:10:00,55.09,55.14,54.93,55.12,276900.0,38.4165,38.4513,38.3049,38.4374,276900.0
2011-12-02 10:15:00,55.11,55.15,54.96,54.98,225000.0,38.4304,38.4583,38.3258,38.3398,225000.0
2011-12-02 10:20:00,54.99,55.04,54.87,54.88,147800.0,38.3467,38.3816,38.2631,38.27,147800.0
2011-12-02 10:25:00,54.88,54.9,54.76,54.84,174400.0,38.27,38.284,38.1864,38.2421,174400.0
2011-12-02 10:30:00,54.84,54.95,54.82,54.95,322900.0,38.2421,38.3189,38.2282,38.3189,322900.0
2011-12-02 10:35:00,54.95,55.07,54.92,55.07,174800.0,38.3189,38.4025,38.2979,38.4025,174800.0
2011-12-02 10:40:00,55.07,55.08,54.93,54.96,208900.0,38.4025,38.4095,38.3049,38.3258,208900.0
2011-12-02 10:45:00,54.98,55.03,54.95,55.0,132300.0,38.3398,38.3746,38.3189,38.3537,132300.0
2011-12-02 10:50:00,54.99,55.0,54.95,54.98,151600.0,38.3467,38.3537,38.3189,38.3398,151600.0
2011-12-02 10:55:00,54.98,55.09,54.96,55.07,181800.0,38.3398,38.4165,38.3258,38.4025,181800.0
2011-12-02 11:00:00,55.07,55.22,55.03,55.06,302500.0,38.4025,38.5071,38.3746,38.3956,302500.0
2011-12-02 11:05:00,55.05,55.07,54.96,55.02,147600.0,38.3886,38.4025,38.3258,38.3677,147600.0
2011-12-02 11:10:00,55.02,55.04,54.94,54.97,133700.0,38.3677,38.3816,38.3119,38.3328,133700.0
2011-12-02 11:15:00,54.97,55.07,54.94,55.06,89400.0,38.3328,38.4025,38.3119,38.3956,89400.0
2011-12-02 11:20:00,55.05,55.19,55.04,55.18,109400.0,38.3886,38.4862,38.3816,38.4792,109400.0
2011-12-02 11:25:00,55.18,55.23,55.15,55.22,163600.0,38.4792,38.5141,38.4583,38.5071,163600.0
2011-12-02 11:30:00,55.23,55.28,55.02,55.04,232800.0,38.5141,38.549,38.3677,38.3816,232800.0
2011-12-02 11:35:00,55.04,55.05,54.92,54.98,120800.0,38.3816,38.3886,38.2979,38.3398,120800.0
2011-12-02 11:40:00,54.97,55.07,54.93,54.93,137400.0,38.3328,38.4025,38.3049,38.3049,137400.0
2011-12-02 11:45:00,54.93,55.03,54.89,54.89,84900.0,38.3049,38.3746,38.277,38.277,84900.0
2011-12-02 11:50:00,54.88,54.97,54.83,54.96,108400.0,38.27,38.3328,38.2352,38.3258,108400.0
2011-12-02 11:55:00,54.96,54.99,54.94,54.96,52300.0,38.3258,38.3467,38.3119,38.3258,52300.0
2011-12-02 12:00:00,54.96,54.98,54.86,54.9,55900.0,38.3258,38.3398,38.2561,38.284,55900.0
2011-12-02 12:05:00,54.9,54.97,54.88,54.89,84700.0,38.284,38.3328,38.27,38.277,84700.0
2011-12-02 12:10:00,54.9,54.94,54.77,54.78,101900.0,38.284,38.3119,38.1933,38.2003,101900.0
2011-12-02 12:15:00,54.79,54.83,54.7,54.74,129000.0,38.2073,38.2352,38.1445,38.1724,129000.0
2011-12-02 12:20:00,54.74,54.8,54.71,54.8,88800.0,38.1724,38.2143,38.1515,38.2143,88800.0
2011-12-02 12:25:00,54.8,54.84,54.7,54.7,61200.0,38.2143,38.2421,38.1445,38.1445,61200.0
2011-12-02 12:30:00,54.71,54.72,54.61,54.69,101300.0,38.1515,38.1585,38.0818,38.1375,101300.0
2011-12-02 12:35:00,54.69,54.72,54.62,54.71,50600.0,38.1375,38.1585,38.0887,38.1515,50600.0
2011-12-02 12:40:00,54.71,54.8,54.62,54.63,190800.0,38.1515,38.2143,38.0887,38.0957,190800.0
2011-12-02 12:45:00,54.63,54.7,54.6,54.67,96400.0,38.0957,38.1445,38.0748,38.1236,96400.0
2011-12-02 12:50:00,54.68,54.72,54.62,54.64,194400.0,38.1306,38.1585,38.0887,38.1027,194400.0
2011-12-02 12:55:00,54.63,54.65,54.55,54.64,179100.0,38.0957,38.1096,38.0399,38.1027,179100.0
2011-12-02 13:00:00,54.63,54.78,54.63,54.7,112100.0,38.0957,38.2003,38.0957,38.1445,112100.0
2011-12-02 13:05:00,54.71,54.76,54.6,54.6,129300.0,38.1515,38.1864,38.0748,38.0748,129300.0
2011-12-02 13:10:00,54.6,54.6,54.41,54.41,128200.0,38.0748,38.0748,37.9423,37.9423,128200.0
2011-12-02 13:15:00,54.41,54.5,54.41,54.45,76700.0,37.9423,38.005,37.9423,37.9702,76700.0
2011-12-02 13:20:00,54.46,54.52,54.44,54.44,92500.0,37.9772,38.019,37.9632,37.9632,92500.0
2011-12-02 13:25:00,54.43,54.5,54.41,54.45,76100.0,37.9562,38.005,37.9423,37.9702,76100.0
2011-12-02 13:30:00,54.45,54.47,54.39,54.44,77100.0,37.9702,37.9841,37.9283,37.9632,77100.0
2011-12-02 13:35:00,54.45,54.49,54.4,54.4,68500.0,37.9702,37.9981,37.9353,37.9353,68500.0
2011-12-02 13:40:00,54.41,54.49,54.41,54.46,52700.0,37.9423,37.9981,37.9423,37.9772,52700.0
2011-12-02 13:45:00,54.46,54.59,54.46,54.57,180800.0,37.9772,38.0678,37.9772,38.0539,180800.0
2011-12-02 13:50:00,54.56,54.65,54.56,54.58,118100.0,38.0469,38.1096,38.0469,38.0608,118100.0
2011-12-02 13:55:00,54.59,54.63,54.54,54.6,55900.0,38.0678,38.0957,38.0329,38.0748,55900.0
2011-12-02 14:00:00,54.6,54.64,54.47,54.48,73800.0,38.0748,38.1027,37.9841,37.9911,73800.0
2011-12-02 14:05:00,54.48,54.49,54.41,54.47,121900.0,37.9911,37.9981,37.9423,37.9841,121900.0
2011-12-02 14:10:00,54.48,54.55,54.44,54.45,166200.0,37.9911,38.0399,37.9632,37.9702,166200.0
2011-12-02 14:15:00,54.45,54.48,54.41,54.45,119500.0,37.9702,37.9911,37.9423,37.9702,119500.0
2011-12-02 14:20:00,54.45,54.47,54.41,54.46,108000.0,37.9702,37.9841,37.9423,37.9772,108000.0
2011-12-02 14:25:00,54.46,54.48,54.39,54.43,101700.0,37.9772,37.9911,37.9283,37.9562,101700.0
2011-12-02 14:30:00,54.42,54.48,54.41,54.41,54700.0,37.9493,37.9911,37.9423,37.9423,54700.0
2011-12-02 14:35:00,54.41,54.46,54.36,54.44,73900.0,37.9423,37.9772,37.9074,37.9632,73900.0
2011-12-02 14:40:00,54.43,54.47,54.42,54.47,40400.0,37.9562,37.9841,37.9493,37.9841,40400.0
2011-12-02 14:45:00,54.47,54.53,54.44,54.47,86500.0,37.9841,38.026,37.9632,37.9841,86500.0
2011-12-02 14:50:00,54.47,54.51,54.44,54.47,72600.0,37.9841,38.012,37.9632,37.9841,72600.0
2011-12-02 14:55:00,54.48,54.49,54.38,54.41,101300.0,37.9911,37.9981,37.9214,37.9423,101300.0
2011-12-02 15:00:00,54.42,54.56,54.4,54.52,119700.0,37.9493,38.0469,37.9353,38.019,119700.0
2011-12-02 15:05:00,54.53,54.57,54.49,54.49,88300.0,38.026,38.0539,37.9981,37.9981,88300.0
2011-12-02 15:10:00,54.49,54.56,54.48,54.54,90500.0,37.9981,38.0469,37.9911,38.0329,90500.0
2011-12-02 15:15:00,54.54,54.58,54.48,54.48,65900.0,38.0329,38.0608,37.9911,37.9911,65900.0
2011-12-02 15:20:00,54.49,54.5,54.4,54.46,167300.0,37.9981,38.005,37.9353,37.9772,167300.0
2011-12-02 15:25:00,54.46,54.5,54.4,54.47,137600.0,37.9772,38.005,37.9353,37.9841,137600.0
2011-12-02 15:30:00,54.47,54.5,54.38,54.47,192900.0,37.9841,38.005,37.9214,37.9841,192900.0
2011-12-02 15:35:00,54.47,54.55,54.47,54.51,122300.0,37.9841,38.0399,37.9841,38.012,122300.0
2011-12-02 15:40:00,54.51,54.54,54.38,54.39,122400.0,38.012,38.0329,37.9214,37.9283,122400.0
2011-12-02 15:45:00,54.38,54.41,54.29,54.3,241200.0,37.9214,37.9423,37.8586,37.8656,241200.0
2011-12-02 15:50:00,54.3,54.4,54.29,54.39,222300.0,37.8656,37.9353,37.8586,37.9283,222300.0
2011-12-02 15:55:00,54.39,54.5,54.33,54.34,532700.0,37.9283,38.005,37.8865,37.8935,532700.0
2011-12-05 09:30:00,55.12,55.18,54.35,54.48,659200.0,38.4374,38.4792,37.9004,37.9911,659200.0
2011-12-05 09:35:00,54.5,54.55,54.03,54.1,652700.0,38.005,38.0399,37.6773,37.7261,652700.0
2011-12-05 09:40:00,54.11,54.28,54.02,54.05,298800.0,37.7331,37.8516,37.6703,37.6912,298800.0
2011-12-05 09:45:00,54.07,54.16,53.72,53.76,545000.0,37.7052,37.768,37.4611,37.489,545000.0
2011-12-05 09:50:00,53.77,54.14,53.69,54.07,352100.0,37.496,37.754,37.4402,37.7052,352100.0
2011-12-05 09:55:00,54.07,54.24,53.81,53.99,280400.0,37.7052,37.8237,37.5239,37.6494,280400.0
2011-12-05 10:00:00,53.97,54.15,53.82,54.12,261300.0,37.6355,37.761,37.5309,37.7401,261300.0
2011-12-05 10:05:00,54.12,54.13,53.97,54.04,340500.0,37.7401,37.747,37.6355,37.6843,340500.0
2011-12-05 10:10:00,54.04,54.27,54.03,54.2,484000.0,37.6843,37.8447,37.6773,37.7958,484000.0
2011-12-05 10:15:00,54.21,54.22,53.98,54.06,281900.0,37.8028,37.8098,37.6424,37.6982,281900.0
2011-12-05 10:20:00,54.07,54.18,54.02,54.17,208700.0,37.7052,37.7819,37.6703,37.7749,208700.0
2011-12-05 10:25:00,54.17,54.2,54.08,54.13,166300.0,37.7749,37.7958,37.7122,37.747,166300.0
2011-12-05 10:30:00,54.14,54.16,54.09,54.09,189400.0,37.754,37.768,37.7191,37.7191,189400.0
2011-12-05 10:35:00,54.09,54.27,54.09,54.16,226900.0,37.7191,37.8447,37.7191,37.768,226900.0
2011-12-05 10:40:00,54.16,54.2,54.11,54.16,289500.0,37.768,37.7958,37.7331,37.768,289500.0
2011-12-05 10:45:00,54.16,54.19,54.1,54.13,110600.0,37.768,37.7889,37.7261,37.747,110600.0
2011-12-05 10:50:00,54.12,54.15,54.1,54.11,230700.0,37.7401,37.761,37.7261,37.7331,230700.0
2011-12-05 10:55:00,54.11,54.12,54.06,54.1,100400.0,37.7331,37.7401,37.6982,37.7261,100400.0
2011-12-05 11:00:00,54.08,54.3,54.08,54.29,148300.0,37.7122,37.8656,37.7122,37.8586,148300.0
2011-12-05 11:05:00,54.29,54.38,54.25,54.36,166200.0,37.8586,37.9214,37.8307,37.9074,166200.0
2011-12-05 11:10:00,54.36,54.39,54.31,54.33,82300.0,37.9074,37.9283,37.8726,37.8865,82300.0
2011-12-05 11:15:00,54.34,54.44,54.33,54.44,92600.0,37.8935,37.9632,37.8865,37.9632,92600.0
2011-12-05 11:20:00,54.44,54.44,54.34,54.35,85800.0,37.9632,37.9632,37.8935,37.9004,85800.0
2011-12-05 11:25:00,54.34,54.38,54.31,54.38,131400.0,37.8935,37.9214,37.8726,37.9214,131400.0
2011-12-05 11:30:00,54.38,54.41,54.26,54.26,211000.0,37.9214,37.9423,37.8377,37.8377,211000.0
2011-12-05 11:35:00,54.27,54.39,54.24,54.35,127400.0,37.8447,37.9283,37.8237,37.9004,127400.0
2011-12-05 11:40:00,54.34,54.35,54.29,54.32,77200.0,37.8935,37.9004,37.8586,37.8795,77200.0
2011-12-05 11:45:00,54.32,54.32,54.27,54.32,87200.0,37.8795,37.8795,37.8447,37.8795,87200.0
2011-12-05 11:50:00,54.32,54.4,54.3,54.38,58400.0,37.8795,37.9353,37.8656,37.9214,58400.0
2011-12-05 11:55:00,54.38,54.41,54.34,54.41,58200.0,37.9214,37.9423,37.8935,37.9423,58200.0
2011-12-05 12:00:00,54.41,54.44,54.37,54.39,79400.0,37.9423,37.9632,37.9144,37.9283,79400.0
2011-12-05 12:05:00,54.39,54.45,54.38,54.42,62500.0,37.9283,37.9702,37.9214,37.9493,62500.0
2011-12-05 12:10:00,54.42,54.44,54.39,54.4,45900.0,37.9493,37.9632,37.9283,37.9353,45900.0
2011-12-05 12:15:00,54.4,54.47,54.39,54.47,55700.0,37.9353,37.9841,37.9283,37.9841,55700.0
2011-12-05 12:20:00,54.48,54.49,54.4,54.43,104300.0,37.9911,37.9981,37.9353,37.9562,104300.0
2011-12-05 12:25:00,54.44,54.49,54.37,54.37,86100.0,37.9632,37.9981,37.9144,37.9144,86100.0
2011-12-05 12:30:00,54.38,54.48,54.37,54.45,62500.0,37.9214,37.9911,37.9144,37.9702,62500.0
2011-12-05 12:35:00,54.45,54.52,54.43,54.43,58700.0,37.9702,38.019,37.9562,37.9562,58700.0
2011-12-05 12:40:00,54.43,54.51,54.4,54.51,60800.0,37.9562,38.012,37.9353,38.012,60800.0
2011-12-05 12:45:00,54.5,54.58,54.5,54.57,93500.0,38.005,38.0608,38.005,38.0539,93500.0
2011-12-05 12:50:00,54.57,54.65,54.55,54.63,125800.0,38.0539,38.1096,38.0399,38.0957,125800.0
2011-12-05 12:55:00,54.64,54.69,54.63,54.65,134700.0,38.1027,38.1375,38.0957,38.1096,134700.0
2011-12-05 13:00:00,54.66,54.72,54.65,54.68,145400.0,38.1166,38.1585,38.1096,38.1306,145400.0
2011-12-05 13:05:00,54.68,54.7,54.6,54.6,68400.0,38.1306,38.1445,38.0748,38.0748,68400.0
2011-12-05 13:10:00,54.6,54.71,54.6,54.71,79300.0,38.0748,38.1515,38.0748,38.1515,79300.0
2011-12-05 13:15:00,54.71,54.72,54.6,54.61,102100.0,38.1515,38.1585,38.0748,38.0818,102100.0
2011-12-05 13:20:00,54.61,54.66,54.58,54.61,101000.0,38.0818,38.1166,38.0608,38.0818,101000.0
2011-12-05 13:25:00,54.61,54.68,54.59,54.62,63300.0,38.0818,38.1306,38.0678,38.0887,63300.0
2011-12-05 13:30:00,54.62,54.67,54.6,54.65,55600.0,38.0887,38.1236,38.0748,38.1096,55600.0
2011-12-05 13:35:00,54.65,54.74,54.62,54.63,131300.0,38.1096,38.1724,38.0887,38.0957,131300.0
2011-12-05 13:40:00,54.63,54.65,54.42,54.43,134900.0,38.0957,38.1096,37.9493,37.9562,134900.0
2011-12-05 13:45:00,54.44,54.51,54.3,54.3,395300.0,37.9632,38.012,37.8656,37.8656,395300.0
2011-12-05 13:50:00,54.3,54.37,54.26,54.28,141600.0,37.8656,37.9144,37.8377,37.8516,141600.0
2011-12-05 13:55:00,54.29,54.4,54.27,54.35,151800.0,37.8586,37.9353,37.8447,37.9004,151800.0
2011-12-05 14:00:00,54.35,54.35,54.17,54.21,169200.0,37.9004,37.9004,37.7749,37.8028,169200.0
2011-12-05 14:05:00,54.22,54.23,54.05,54.09,194200.0,37.8098,37.8168,37.6912,37.7191,194200.0
2011-12-05 14:10:00,54.1,54.3,54.09,54.27,198600.0,37.7261,37.8656,37.7191,37.8447,198600.0
2011-12-05 14:15:00,54.26,54.26,54.12,54.25,112400.0,37.8377,37.8377,37.7401,37.8307,112400.0
2011-12-05 14:20:00,54.25,54.29,54.13,54.14,106400.0,37.8307,37.8586,37.747,37.754,106400.0
2011-12-05 14:25:00,54.15,54.23,54.08,54.2,106700.0,37.761,37.8168,37.7122,37.7958,106700.0
2011-12-05 14:30:00,54.21,54.25,54.14,54.19,96300.0,37.8028,37.8307,37.754,37.7889,96300.0
2011-12-05 14:35:00,54.18,54.26,54.17,54.21,93100.0,37.7819,37.8377,37.7749,37.8028,93100.0
2011-12-05 14:40:00,54.22,54.29,54.19,54.27,144900.0,37.8098,37.8586,37.7889,37.8447,144900.0
2011-12-05 14:45:00,54.28,54.36,54.25,54.35,133600.0,37.8516,37.9074,37.8307,37.9004,133600.0
2011-12-05 14:50:00,54.35,54.44,54.34,54.39,191000.0,37.9004,37.9632,37.8935,37.9283,191000.0
2011-12-05 14:55:00,54.39,54.49,54.39,54.43,139800.0,37.9283,37.9981,37.9283,37.9562,139800.0
2011-12-05 15:00:00,54.43,54.53,54.34,54.53,261200.0,37.9562,38.026,37.8935,38.026,261200.0
2011-12-05 15:05:00,54.53,54.65,54.22,54.35,485000.0,38.026,38.1096,37.8098,37.9004,485000.0
2011-12-05 15:10:00,54.35,54.41,54.24,54.24,150500.0,37.9004,37.9423,37.8237,37.8237,150500.0
2011-12-05 15:15:00,54.24,54.29,54.14,54.22,175800.0,37.8237,37.8586,37.754,37.8098,175800.0
2011-12-05 15:20:00,54.22,54.23,54.1,54.16,181400.0,37.8098,37.8168,37.7261,37.768,181400.0
2011-12-05 15:25:00,54.16,54.19,54.06,54.09,157000.0,37.768,37.7889,37.6982,37.7191,157000.0
2011-12-05 15:30:00,54.09,54.23,54.04,54.21,160300.0,37.7191,37.8168,37.6843,37.8028,160300.0
2011-12-05 15:35:00,54.21,54.22,54.12,54.15,117200.0,37.8028,37.8098,37.7401,37.761,117200.0
2011-12-05 15:40:00,54.15,54.27,54.06,54.22,176400.0,37.761,37.8447,37.6982,37.8098,176400.0
2011-12-05 15:45:00,54.22,54.44,54.17,54.38,276800.0,37.8098,37.9632,37.7749,37.9214,276800.0
2011-12-05 15:50:00,54.37,54.48,54.28,54.46,231800.0,37.9144,37.9911,37.8516,37.9772,231800.0
2011-12-05 15:55:00,54.48,54.48,54.39,54.46,453100.0,37.9911,37.9911,37.9283,37.9772,453100.0
2011-12-06 09:30:00,54.61,54.7,54.12,54.13,265300.0,38.0818,38.1445,37.7401,37.747,265300.0
2011-12-06 09:35:00,54.16,54.47,54.05,54.33,233900.0,37.768,37.9841,37.6912,37.8865,233900.0
2011-12-06 09:40:00,54.33,54.4,54.18,54.37,195400.0,37.8865,37.9353,37.7819,37.9144,195400.0
2011-12-06 09:45:00,54.37,54.37,54.23,54.33,164700.0,37.9144,37.9144,37.8168,37.8865,164700.0
2011-12-06 09:50:00,54.33,54.39,54.13,54.38,144200.0,37.8865,37.9283,37.747,37.9214,144200.0
2011-12-06 09:55:00,54.38,54.57,54.38,54.52,123900.0,37.9214,38.0539,37.9214,38.019,123900.0
2011-12-06 10:00:00,54.53,54.89,54.53,54.83,263700.0,38.026,38.277,38.026,38.2352,263700.0
2011-12-06 10:05:00,54.84,54.87,54.77,54.79,172800.0,38.2421,38.2631,38.1933,38.2073,172800.0
2011-12-06 10:10:00,54.79,54.8,54.59,54.64,126700.0,38.2073,38.2143,38.0678,38.1027,126700.0
2011-12-06 10:15:00,54.64,54.67,54.54,54.6,124100.0,38.1027,38.1236,38.0329,38.0748,124100.0
2011-12-06 10:20:00,54.61,54.72,54.45,54.62,216300.0,38.0818,38.1585,37.9702,38.0887,216300.0
2011-12-06 10:25:00,54.63,54.68,54.56,54.61,106400.0,38.0957,38.1306,38.0469,38.0818,106400.0
2011-12-06 10:30:00,54.61,54.72,54.58,54.6,155400.0,38.0818,38.1585,38.0608,38.0748,155400.0
2011-12-06 10:35:00,54.6,54.63,54.54,54.6,91700.0,38.0748,38.0957,38.0329,38.0748,91700.0
2011-12-06 10:40:00,54.6,54.61,54.41,54.44,114000.0,38.0748,38.0818,37.9423,37.9632,114000.0
2011-12-06 10:45:00,54.45,54.53,54.38,54.49,103500.0,37.9702,38.026,37.9214,37.9981,103500.0
2011-12-06 10:50:00,54.49,54.55,54.46,54.47,78400.0,37.9981,38.0399,37.9772,37.9841,78400.0
2011-12-06 10:55:00,54.47,54.51,54.44,54.49,80700.0,37.9841,38.012,37.9632,37.9981,80700.0
2011-12-06 11:00:00,54.49,54.52,54.46,54.52,78500.0,37.9981,38.019,37.9772,38.019,78500.0
2011-12-06 11:05:00,54.52,54.55,54.46,54.49,84400.0,38.019,38.0399,37.9772,37.9981,84400.0
2011-12-06 11:10:00,54.49,54.6,54.48,54.6,67900.0,37.9981,38.0748,37.9911,38.0748,67900.0
2011-12-06 11:15:00,54.59,54.6,54.51,54.54,53900.0,38.0678,38.0748,38.012,38.0329,53900.0
2011-12-06 11:20:00,54.54,54.6,54.54,54.57,72900.0,38.0329,38.0748,38.0329,38.0539,72900.0
2011-12-06 11:25:00,54.57,54.61,54.54,54.56,56000.0,38.0539,38.0818,38.0329,38.0469,56000.0
2011-12-06 11:30:00,54.57,54.6,54.52,54.52,53200.0,38.0539,38.0748,38.019,38.019,53200.0
2011-12-06 11:35:00,54.52,54.55,54.43,54.48,66900.0,38.019,38.0399,37.9562,37.9911,66900.0
2011-12-06 11:40:00,54.47,54.51,54.45,54.48,63400.0,37.9841,38.012,37.9702,37.9911,63400.0
2011-12-06 11:45:00,54.47,54.47,54.4,54.43,51600.0,37.9841,37.9841,37.9353,37.9562,51600.0
2011-12-06 11:50:00,54.41,54.52,54.41,54.51,53600.0,37.9423,38.019,37.9423,38.012,53600.0
2011-12-06 11:55:00,54.52,54.65,54.51,54.63,162900.0,38.019,38.1096,38.012,38.0957,162900.0
2011-12-06 12:00:00,54.62,54.65,54.57,54.6,71100.0,38.0887,38.1096,38.0539,38.0748,71100.0
2011-12-06 12:05:00,54.6,54.66,54.59,54.61,81100.0,38.0748,38.1166,38.0678,38.0818,81100.0
2011-12-06 12:10:00,54.6,54.69,54.6,54.68,57800.0,38.0748,38.1375,38.0748,38.1306,57800.0
2011-12-06 12:15:00,54.69,54.75,54.68,54.72,121900.0,38.1375,38.1794,38.1306,38.1585,121900.0
2011-12-06 12:20:00,54.73,54.78,54.63,54.69,67800.0,38.1654,38.2003,38.0957,38.1375,67800.0
2011-12-06 12:25:00,54.69,54.7,54.61,54.65,131500.0,38.1375,38.1445,38.0818,38.1096,131500.0
2011-12-06 12:30:00,54.65,54.66,54.54,54.56,48000.0,38.1096,38.1166,38.0329,38.0469,48000.0
2011-12-06 12:35:00,54.55,54.65,54.54,54.62,74000.0,38.0399,38.1096,38.0329,38.0887,74000.0
2011-12-06 12:40:00,54.62,54.66,54.6,54.65,124100.0,38.0887,38.1166,38.0748,38.1096,124100.0
2011-12-06 12:45:00,54.65,54.69,54.64,54.68,73000.0,38.1096,38.1375,38.1027,38.1306,73000.0
2011-12-06 12:50:00,54.69,54.73,54.66,54.7,61800.0,38.1375,38.1654,38.1166,38.1445,61800.0
2011-12-06 12:55:00,54.7,54.74,54.7,54.7,34900.0,38.1445,38.1724,38.1445,38.1445,34900.0
2011-12-06 13:00:00,54.7,54.75,54.65,54.73,72600.0,38.1445,38.1794,38.1096,38.1654,72600.0
2011-12-06 13:05:00,54.72,54.73,54.65,54.65,82700.0,38.1585,38.1654,38.1096,38.1096,82700.0
2011-12-06 13:10:00,54.65,54.67,54.57,54.65,94000.0,38.1096,38.1236,38.0539,38.1096,94000.0
2011-12-06 13:15:00,54.65,54.75,54.65,54.74,92700.0,38.1096,38.1794,38.1096,38.1724,92700.0
2011-12-06 13:20:00,54.75,54.84,54.73,54.83,153000.0,38.1794,38.2421,38.1654,38.2352,153000.0
2011-12-06 13:25:00,54.84,54.92,54.84,54.85,120800.0,38.2421,38.2979,38.2421,38.2491,120800.0
2011-12-06 13:30:00,54.85,54.91,54.85,54.88,110700.0,38.2491,38.291,38.2491,38.27,110700.0
2011-12-06 13:35:00,54.87,54.94,54.84,54.93,48300.0,38.2631,38.3119,38.2421,38.3049,48300.0
2011-12-06 13:40:00,54.93,54.94,54.81,54.81,61000.0,38.3049,38.3119,38.2212,38.2212,61000.0
2011-12-06 13:45:00,54.81,54.83,54.72,54.76,98500.0,38.2212,38.2352,38.1585,38.1864,98500.0
2011-12-06 13:50:00,54.75,54.8,54.73,54.79,37800.0,38.1794,38.2143,38.1654,38.2073,37800.0
2011-12-06 13:55:00,54.8,54.82,54.74,54.76,101900.0,38.2143,38.2282,38.1724,38.1864,101900.0
2011-12-06 14:00:00,54.76,54.76,54.66,54.7,80400.0,38.1864,38.1864,38.1166,38.1445,80400.0
2011-12-06 14:05:00,54.7,54.7,54.63,54.64,74200.0,38.1445,38.1445,38.0957,38.1027,74200.0
2011-12-06 14:10:00,54.63,54.64,54.57,54.62,169600.0,38.0957,38.1027,38.0539,38.0887,169600.0
2011-12-06 14:15:00,54.61,54.71,54.6,54.68,84500.0,38.0818,38.1515,38.0748,38.1306,84500.0
2011-12-06 14:20:00,54.68,54.7,54.6,54.62,78700.0,38.1306,38.1445,38.0748,38.0887,78700.0
2011-12-06 14:25:00,54.63,54.69,54.58,54.59,95400.0,38.0957,38.1375,38.0608,38.0678,95400.0
2011-12-06 14:30:00,54.59,54.7,54.57,54.67,114200.0,38.0678,38.1445,38.0539,38.1236,114200.0
2011-12-06 14:35:00,54.67,54.88,54.64,54.87,232500.0,38.1236,38.27,38.1027,38.2631,232500.0
2011-12-06 14:40:00,54.87,55.14,54.87,54.99,577900.0,38.2631,38.4513,38.2631,38.3467,577900.0
2011-12-06 14:45:00,54.99,55.05,54.98,55.05,197500.0,38.3467,38.3886,38.3398,38.3886,197500.0
2011-12-06 14:50:00,55.05,55.09,55.0,55.05,131300.0,38.3886,38.4165,38.3537,38.3886,131300.0
2011-12-06 14:55:00,55.06,55.13,55.03,55.03,180000.0,38.3956,38.4444,38.3746,38.3746,180000.0
2011-12-06 15:00:00,55.03,55.06,55.01,55.01,127600.0,38.3746,38.3956,38.3607,38.3607,127600.0
2011-12-06 15:05:00,55.0,55.03,55.0,55.03,204300.0,38.3537,38.3746,38.3537,38.3746,204300.0
2011-12-06 15:10:00,55.02,55.14,55.01,55.12,147600.0,38.3677,38.4513,38.3607,38.4374,147600.0
2011-12-06 15:15:00,55.11,55.16,55.04,55.06,169700.0,38.4304,38.4653,38.3816,38.3956,169700.0
2011-12-06 15:20:00,55.05,55.11,55.04,55.07,133100.0,38.3886,38.4304,38.3816,38.4025,133100.0
2011-12-06 15:25:00,55.06,55.1,54.89,54.91,199100.0,38.3956,38.4235,38.277,38.291,199100.0
2011-12-06 15:30:00,54.9,55.02,54.9,55.01,186200.0,38.284,38.3677,38.284,38.3607,186200.0
2011-12-06 15:35:00,55.01,55.1,55.01,55.04,235900.0,38.3607,38.4235,38.3607,38.3816,235900.0
2011-12-06 15:40:00,55.03,55.05,54.92,54.94,171200.0,38.3746,38.3886,38.2979,38.3119,171200.0
2011-12-06 15:45:00,54.95,54.96,54.83,54.86,265300.0,38.3189,38.3258,38.2352,38.2561,265300.0
2011-12-06 15:50:00,54.86,55.0,54.82,54.86,307300.0,38.2561,38.3537,38.2282,38.2561,307300.0
2011-12-06 15:55:00,54.85,54.92,54.83,54.85,505600.0,38.2491,38.2979,38.2352,38.2491,505600.0
2011-12-07 09:30:00,54.53,54.64,54.26,54.26,353200.0,38.026,38.1027,37.8377,37.8377,353200.0
2011-12-07 09:35:00,54.27,54.27,53.96,53.96,227900.0,37.8447,37.8447,37.6285,37.6285,227900.0
2011-12-07 09:40:00,53.96,53.97,53.64,53.67,335100.0,37.6285,37.6355,37.4053,37.4263,335100.0
2011-12-07 09:45:00,53.66,53.83,53.57,53.8,305800.0,37.4193,37.5378,37.3565,37.5169,305800.0
2011-12-07 09:50:00,53.8,53.88,53.76,53.8,154000.0,37.5169,37.5727,37.489,37.5169,154000.0
2011-12-07 09:55:00,53.8,53.83,53.55,53.59,400700.0,37.5169,37.5378,37.3426,37.3705,400700.0
2011-12-07 10:00:00,53.6,53.85,53.59,53.81,303500.0,37.3774,37.5518,37.3705,37.5239,303500.0
2011-12-07 10:05:00,53.82,53.85,53.69,53.76,168500.0,37.5309,37.5518,37.4402,37.489,168500.0
2011-12-07 10:10:00,53.76,53.96,53.76,53.95,203200.0,37.489,37.6285,37.489,37.6215,203200.0
2011-12-07 10:15:00,53.96,53.96,53.81,53.85,132300.0,37.6285,37.6285,37.5239,37.5518,132300.0
2011-12-07 10:20:00,53.86,53.91,53.81,53.85,207100.0,37.5588,37.5936,37.5239,37.5518,207100.0
2011-12-07 10:25:00,53.85,53.93,53.73,53.91,244300.0,37.5518,37.6076,37.4681,37.5936,244300.0
2011-12-07 10:30:00,53.9,54.03,53.85,53.96,185600.0,37.5866,37.6773,37.5518,37.6285,185600.0
2011-12-07 10:35:00,53.95,53.95,53.76,53.84,276900.0,37.6215,37.6215,37.489,37.5448,276900.0
2011-12-07 10:40:00,53.84,53.9,53.83,53.86,117100.0,37.5448,37.5866,37.5378,37.5588,117100.0
2011-12-07 10:45:00,53.86,53.92,53.81,53.84,154200.0,37.5588,37.6006,37.5239,37.5448,154200.0
2011-12-07 10:50:00,53.84,53.9,53.79,53.8,105800.0,37.5448,37.5866,37.5099,37.5169,105800.0
2011-12-07 10:55:00,53.8,53.8,53.63,53.79,303000.0,37.5169,37.5169,37.3984,37.5099,303000.0
2011-12-07 11:00:00,53.8,53.94,53.79,53.91,125800.0,37.5169,37.6145,37.5099,37.5936,125800.0
2011-12-07 11:05:00,53.9,54.15,53.9,54.13,155600.0,37.5866,37.761,37.5866,37.747,155600.0
2011-12-07 11:10:00,54.12,54.14,54.05,54.12,75300.0,37.7401,37.754,37.6912,37.7401,75300.0
2011-12-07 11:15:00,54.12,54.15,54.08,54.12,83800.0,37.7401,37.761,37.7122,37.7401,83800.0
2011-12-07 11:20:00,54.12,54.27,54.09,54.23,151400.0,37.7401,37.8447,37.7191,37.8168,151400.0
2011-12-07 11:25:00,54.24,54.4,54.22,54.39,212500.0,37.8237,37.9353,37.8098,37.9283,212500.0
2011-12-07 11:30:00,54.4,54.51,54.37,54.41,172900.0,37.9353,38.012,37.9144,37.9423,172900.0
2011-12-07 11:35:00,54.42,54.51,54.4,54.44,93900.0,37.9493,38.012,37.9353,37.9632,93900.0
2011-12-07 11:40:00,54.44,54.54,54.44,54.52,119800.0,37.9632,38.0329,37.9632,38.019,119800.0
2011-12-07 11:45:00,54.51,54.52,54.35,54.42,94500.0,38.012,38.019,37.9004,37.9493,94500.0
2011-12-07 11:50:00,54.41,54.46,54.36,54.38,72700.0,37.9423,37.9772,37.9074,37.9214,72700.0
2011-12-07 11:55:00,54.38,54.48,54.34,54.46,92800.0,37.9214,37.9911,37.8935,37.9772,92800.0
2011-12-07 12:00:00,54.47,54.57,54.45,54.47,197600.0,37.9841,38.0539,37.9702,37.9841,197600.0
2011-12-07 12:05:00,54.47,54.5,54.37,54.38,100400.0,37.9841,38.005,37.9144,37.9214,100400.0
2011-12-07 12:10:00,54.39,54.42,54.28,54.32,80600.0,37.9283,37.9493,37.8516,37.8795,80600.0
2011-12-07 12:15:00,54.33,54.37,54.28,54.37,84400.0,37.8865,37.9144,37.8516,37.9144,84400.0
2011-12-07 12:20:00,54.37,54.49,54.36,54.48,90300.0,37.9144,37.9981,37.9074,37.9911,90300.0
2011-12-07 12:25:00,54.48,54.69,54.47,54.64,101700.0,37.9911,38.1375,37.9841,38.1027,101700.0
2011-12-07 12:30:00,54.64,54.65,54.58,54.58,61900.0,38.1027,38.1096,38.0608,38.0608,61900.0
2011-12-07 12:35:00,54.58,54.65,54.48,54.51,132400.0,38.0608,38.1096,37.9911,38.012,132400.0
2011-12-07 12:40:00,54.52,54.52,54.41,54.45,115500.0,38.019,38.019,37.9423,37.9702,115500.0
2011-12-07 12:45:00,54.45,54.45,54.26,54.27,192600.0,37.9702,37.9702,37.8377,37.8447,192600.0
2011-12-07 12:50:00,54.27,54.4,54.23,54.25,236700.0,37.8447,37.9353,37.8168,37.8307,236700.0
2011-12-07 12:55:00,54.26,54.39,54.26,54.36,232300.0,37.8377,37.9283,37.8377,37.9074,232300.0
2011-12-07 13:00:00,54.36,54.41,54.31,54.35,117600.0,37.9074,37.9423,37.8726,37.9004,117600.0
2011-12-07 13:05:00,54.36,54.43,54.35,54.37,83200.0,37.9074,37.9562,37.9004,37.9144,83200.0
2011-12-07 13:10:00,54.37,54.37,54.26,54.33,136600.0,37.9144,37.9144,37.8377,37.8865,136600.0
2011-12-07 13:15:00,54.33,54.4,54.32,54.39,41800.0,37.8865,37.9353,37.8795,37.9283,41800.0
2011-12-07 13:20:00,54.39,54.45,54.36,54.41,137500.0,37.9283,37.9702,37.9074,37.9423,137500.0
2011-12-07 13:25:00,54.4,54.44,54.37,54.43,112900.0,37.9353,37.9632,37.9144,37.9562,112900.0
2011-12-07 13:30:00,54.43,54.45,54.39,54.44,84800.0,37.9562,37.9702,37.9283,37.9632,84800.0
2011-12-07 13:35:00,54.44,54.52,54.44,54.47,63500.0,37.9632,38.019,37.9632,37.9841,63500.0
2011-12-07 13:40:00,54.47,54.48,54.41,54.44,64900.0,37.9841,37.9911,37.9423,37.9632,64900.0
2011-12-07 13:45:00,54.44,54.46,54.33,54.33,95000.0,37.9632,37.9772,37.8865,37.8865,95000.0
2011-12-07 13:50:00,54.34,54.35,54.27,54.3,125900.0,37.8935,37.9004,37.8447,37.8656,125900.0
2011-12-07 13:55:00,54.3,54.32,54.24,54.24,72800.0,37.8656,37.8795,37.8237,37.8237,72800.0
2011-12-07 14:00:00,54.25,54.31,54.24,54.28,77200.0,37.8307,37.8726,37.8237,37.8516,77200.0
2011-12-07 14:05:00,54.29,54.3,54.1,54.11,146600.0,37.8586,37.8656,37.7261,37.7331,146600.0
2011-12-07 14:10:00,54.1,54.13,54.03,54.03,106400.0,37.7261,37.747,37.6773,37.6773,106400.0
2011-12-07 14:15:00,54.04,54.09,54.0,54.03,108200.0,37.6843,37.7191,37.6564,37.6773,108200.0
2011-12-07 14:20:00,54.04,54.06,53.98,54.05,230800.0,37.6843,37.6982,37.6424,37.6912,230800.0
2011-12-07 14:25:00,54.06,54.17,54.06,54.13,66400.0,37.6982,37.7749,37.6982,37.747,66400.0
2011-12-07 14:30:00,54.12,54.15,54.05,54.15,88600.0,37.7401,37.761,37.6912,37.761,88600.0
2011-12-07 14:35:00,54.14,54.22,54.07,54.21,71900.0,37.754,37.8098,37.7052,37.8028,71900.0
2011-12-07 14:40:00,54.2,54.24,54.04,54.1,131700.0,37.7958,37.8237,37.6843,37.7261,131700.0
2011-12-07 14:45:00,54.1,54.14,53.92,53.95,154500.0,37.7261,37.754,37.6006,37.6215,154500.0
2011-12-07 14:50:00,53.96,53.99,53.93,53.98,109400.0,37.6285,37.6494,37.6076,37.6424,109400.0
2011-12-07 14:55:00,53.98,54.03,53.9,54.02,72900.0,37.6424,37.6773,37.5866,37.6703,72900.0
2011-12-07 15:00:00,54.02,54.06,53.98,53.99,89000.0,37.6703,37.6982,37.6424,37.6494,89000.0
2011-12-07 15:05:00,54.0,54.05,53.96,53.97,82000.0,37.6564,37.6912,37.6285,37.6355,82000.0
2011-12-07 15:10:00,53.97,53.99,53.92,53.94,110600.0,37.6355,37.6494,37.6006,37.6145,110600.0
2011-12-07 15:15:00,53.95,54.12,53.91,54.08,212400.0,37.6215,37.7401,37.5936,37.7122,212400.0
2011-12-07 15:20:00,54.08,54.23,54.08,54.22,127800.0,37.7122,37.8168,37.7122,37.8098,127800.0
2011-12-07 15:25:00,54.22,54.3,54.21,54.27,126200.0,37.8098,37.8656,37.8028,37.8447,126200.0
2011-12-07 15:30:00,54.27,54.34,54.23,54.32,155300.0,37.8447,37.8935,37.8168,37.8795,155300.0
2011-12-07 15:35:00,54.31,54.51,54.31,54.5,265400.0,37.8726,38.012,37.8726,38.005,265400.0
2011-12-07 15:40:00,54.5,54.74,54.49,54.61,365300.0,38.005,38.1724,37.9981,38.0818,365300.0
2011-12-07 15:45:00,54.61,54.63,54.51,54.57,269800.0,38.0818,38.0957,38.012,38.0539,269800.0
2011-12-07 15:50:00,54.56,54.66,54.54,54.62,384000.0,38.0469,38.1166,38.0329,38.0887,384000.0
2011-12-07 15:55:00,54.61,54.68,54.36,54.44,516800.0,38.0818,38.1306,37.9074,37.9632,516800.0
2011-12-08 09:30:00,54.0,54.29,54.0,54.28,177900.0,37.6564,37.8586,37.6564,37.8516,177900.0
2011-12-08 09:35:00,54.27,54.66,54.2,54.62,167100.0,37.8447,38.1166,37.7958,38.0887,167100.0
2011-12-08 09:40:00,54.63,54.76,54.58,54.72,330100.0,38.0957,38.1864,38.0608,38.1585,330100.0
2011-12-08 09:45:00,54.71,54.99,54.68,54.94,234200.0,38.1515,38.3467,38.1306,38.3119,234200.0
2011-12-08 09:50:00,54.95,54.96,54.71,54.82,162000.0,38.3189,38.3258,38.1515,38.2282,162000.0
2011-12-08 09:55:00,54.83,54.83,54.66,54.72,95700.0,38.2352,38.2352,38.1166,38.1585,95700.0
2011-12-08 10:00:00,54.72,54.78,54.5,54.5,130500.0,38.1585,38.2003,38.005,38.005,130500.0
2011-12-08 10:05:00,54.5,54.65,54.45,54.55,175100.0,38.005,38.1096,37.9702,38.0399,175100.0
2011-12-08 10:10:00,54.57,54.7,54.56,54.67,132600.0,38.0539,38.1445,38.0469,38.1236,132600.0
2011-12-08 10:15:00,54.67,54.71,54.51,54.66,517600.0,38.1236,38.1515,38.012,38.1166,517600.0
2011-12-08 10:20:00,54.66,54.73,54.6,54.64,323700.0,38.1166,38.1654,38.0748,38.1027,323700.0
2011-12-08 10:25:00,54.64,54.69,54.41,54.43,267600.0,38.1027,38.1375,37.9423,37.9562,267600.0
2011-12-08 10:30:00,54.42,54.76,54.42,54.69,148300.0,37.9493,38.1864,37.9493,38.1375,148300.0
2011-12-08 10:35:00,54.69,54.71,54.58,54.6,183200.0,38.1375,38.1515,38.0608,38.0748,183200.0
2011-12-08 10:40:00,54.6,54.61,54.52,54.6,97700.0,38.0748,38.0818,38.019,38.0748,97700.0
2011-12-08 10:45:00,54.59,54.63,54.53,54.57,152200.0,38.0678,38.0957,38.026,38.0539,152200.0
2011-12-08 10:50:00,54.58,54.61,54.53,54.54,90400.0,38.0608,38.0818,38.026,38.0329,90400.0
2011-12-08 10:55:00,54.55,54.58,54.42,54.42,124600.0,38.0399,38.0608,37.9493,37.9493,124600.0
2011-12-08 11:00:00,54.41,54.42,54.21,54.24,181100.0,37.9423,37.9493,37.8028,37.8237,181100.0
2011-12-08 11:05:00,54.23,54.31,54.12,54.19,138400.0,37.8168,37.8726,37.7401,37.7889,138400.0
2011-12-08 11:10:00,54.18,54.18,54.1,54.1,71500.0,37.7819,37.7819,37.7261,37.7261,71500.0
2011-12-08 11:15:00,54.1,54.18,54.02,54.12,107400.0,37.7261,37.7819,37.6703,37.7401,107400.0
2011-12-08 11:20:00,54.13,54.35,54.13,54.32,70500.0,37.747,37.9004,37.747,37.8795,70500.0
2011-12-08 11:25:00,54.32,54.32,54.23,54.25,102900.0,37.8795,37.8795,37.8168,37.8307,102900.0
2011-12-08 11:30:00,54.25,54.31,54.21,54.27,80500.0,37.8307,37.8726,37.8028,37.8447,80500.0
2011-12-08 11:35:00,54.27,54.3,54.2,54.21,144500.0,37.8447,37.8656,37.7958,37.8028,144500.0
2011-12-08 11:40:00,54.21,54.31,54.2,54.31,189800.0,37.8028,37.8726,37.7958,37.8726,189800.0
2011-12-08 11:45:00,54.32,54.46,54.31,54.45,60900.0,37.8795,37.9772,37.8726,37.9702,60900.0
2011-12-08 11:50:00,54.45,54.49,54.38,54.43,135000.0,37.9702,37.9981,37.9214,37.9562,135000.0
2011-12-08 11:55:00,54.44,54.54,54.43,54.47,97700.0,37.9632,38.0329,37.9562,37.9841,97700.0
2011-12-08 12:00:00,54.47,54.48,54.32,54.37,111500.0,37.9841,37.9911,37.8795,37.9144,111500.0
2011-12-08 12:05:00,54.37,54.62,54.35,54.61,194600.0,37.9144,38.0887,37.9004,38.0818,194600.0
2011-12-08 12:10:00,54.61,54.68,54.6,54.66,259100.0,38.0818,38.1306,38.0748,38.1166,259100.0
2011-12-08 12:15:00,54.66,54.76,54.65,54.73,104500.0,38.1166,38.1864,38.1096,38.1654,104500.0
2011-12-08 12:20:00,54.73,54.75,54.63,54.64,70200.0,38.1654,38.1794,38.0957,38.1027,70200.0
2011-12-08 12:25:00,54.64,54.71,54.54,54.59,107100.0,38.1027,38.1515,38.0329,38.0678,107100.0
2011-12-08 12:30:00,54.58,54.64,54.52,54.6,78300.0,38.0608,38.1027,38.019,38.0748,78300.0
2011-12-08 12:35:00,54.59,54.6,54.47,54.55,102500.0,38.0678,38.0748,37.9841,38.0399,102500.0
2011-12-08 12:40:00,54.54,54.59,54.44,54.44,169900.0,38.0329,38.0678,37.9632,37.9632,169900.0
2011-12-08 12:45:00,54.44,54.55,54.37,54.53,354400.0,37.9632,38.0399,37.9144,38.026,354400.0
2011-12-08 12:50:00,54.53,54.58,54.48,54.53,50000.0,38.026,38.0608,37.9911,38.026,50000.0
2011-12-08 12:55:00,54.53,54.58,54.51,54.57,57000.0,38.026,38.0608,38.012,38.0539,57000.0
2011-12-08 13:00:00,54.57,54.57,54.37,54.38,163700.0,38.0539,38.0539,37.9144,37.9214,163700.0
2011-12-08 13:05:00,54.38,54.42,54.3,54.4,188100.0,37.9214,37.9493,37.8656,37.9353,188100.0
2011-12-08 13:10:00,54.4,54.41,54.27,54.32,232500.0,37.9353,37.9423,37.8447,37.8795,232500.0
2011-12-08 13:15:00,54.32,54.36,54.26,54.34,100200.0,37.8795,37.9074,37.8377,37.8935,100200.0
2011-12-08 13:20:00,54.33,54.36,54.3,54.36,77500.0,37.8865,37.9074,37.8656,37.9074,77500.0
2011-12-08 13:25:00,54.35,54.44,54.32,54.41,79100.0,37.9004,37.9632,37.8795,37.9423,79100.0
2011-12-08 13:30:00,54.41,54.42,54.33,54.34,108300.0,37.9423,37.9493,37.8865,37.8935,108300.0
2011-12-08 13:35:00,54.34,54.42,54.34,54.41,115400.0,37.8935,37.9493,37.8935,37.9423,115400.0
2011-12-08 13:40:00,54.42,54.5,54.4,54.48,121800.0,37.9493,38.005,37.9353,37.9911,121800.0
2011-12-08 13:45:00,54.48,54.5,54.37,54.44,99900.0,37.9911,38.005,37.9144,37.9632,99900.0
2011-12-08 13:50:00,54.43,54.47,54.34,54.38,91100.0,37.9562,37.9841,37.8935,37.9214,91100.0
2011-12-08 13:55:00,54.37,54.45,54.37,54.44,120100.0,37.9144,37.9702,37.9144,37.9632,120100.0
2011-12-08 14:00:00,54.44,54.44,54.3,54.35,202100.0,37.9632,37.9632,37.8656,37.9004,202100.0
2011-12-08 14:05:00,54.35,54.44,54.3,54.43,141000.0,37.9004,37.9632,37.8656,37.9562,141000.0
2011-12-08 14:10:00,54.43,54.5,54.41,54.46,123000.0,37.9562,38.005,37.9423,37.9772,123000.0
2011-12-08 14:15:00,54.46,54.52,54.44,54.51,149800.0,37.9772,38.019,37.9632,38.012,149800.0
2011-12-08 14:20:00,54.51,54.53,54.43,54.45,93500.0,38.012,38.026,37.9562,37.9702,93500.0
2011-12-08 14:25:00,54.45,54.48,54.4,54.41,102400.0,37.9702,37.9911,37.9353,37.9423,102400.0
2011-12-08 14:30:00,54.41,54.5,54.39,54.5,99200.0,37.9423,38.005,37.9283,38.005,99200.0
2011-12-08 14:35:00,54.5,54.51,54.43,54.48,161400.0,38.005,38.012,37.9562,37.9911,161400.0
2011-12-08 14:40:00,54.48,54.51,54.35,54.43,187800.0,37.9911,38.012,37.9004,37.9562,187800.0
2011-12-08 14:45:00,54.42,54.46,54.38,54.44,121800.0,37.9493,37.9772,37.9214,37.9632,121800.0
2011-12-08 14:50:00,54.45,54.48,54.35,54.35,108400.0,37.9702,37.9911,37.9004,37.9004,108400.0
2011-12-08 14:55:00,54.36,54.43,54.36,54.41,139500.0,37.9074,37.9562,37.9074,37.9423,139500.0
2011-12-08 15:00:00,54.41,54.48,54.4,54.45,145800.0,37.9423,37.9911,37.9353,37.9702,145800.0
2011-12-08 15:05:00,54.45,54.46,54.39,54.41,133400.0,37.9702,37.9772,37.9283,37.9423,133400.0
2011-12-08 15:10:00,54.41,54.55,54.4,54.55,196900.0,37.9423,38.0399,37.9353,38.0399,196900.0
2011-12-08 15:15:00,54.56,54.64,54.53,54.64,148400.0,38.0469,38.1027,38.026,38.1027,148400.0
2011-12-08 15:20:00,54.63,54.65,54.5,54.55,158500.0,38.0957,38.1096,38.005,38.0399,158500.0
2011-12-08 15:25:00,54.56,54.72,54.54,54.64,160200.0,38.0469,38.1585,38.0329,38.1027,160200.0
2011-12-08 15:30:00,54.63,54.84,54.63,54.72,309000.0,38.0957,38.2421,38.0957,38.1585,309000.0
2011-12-08 15:35:00,54.72,54.76,54.51,54.57,354200.0,38.1585,38.1864,38.012,38.0539,354200.0
2011-12-08 15:40:00,54.57,54.61,54.35,54.37,460600.0,38.0539,38.0818,37.9004,37.9144,460600.0
2011-12-08 15:45:00,54.38,54.44,54.1,54.23,488300.0,37.9214,37.9632,37.7261,37.8168,488300.0
2011-12-08 15:50:00,54.22,54.22,54.01,54.11,529000.0,37.8098,37.8098,37.6634,37.7331,529000.0
2011-12-08 15:55:00,54.11,54.14,53.88,54.1,881200.0,37.7331,37.754,37.5727,37.7261,881200.0
2011-12-09 09:30:00,53.95,54.0,53.75,53.83,321500.0,37.6215,37.6564,37.482,37.5378,321500.0
2011-12-09 09:35:00,53.81,54.1,53.81,53.97,190700.0,37.5239,37.7261,37.5239,37.6355,190700.0
2011-12-09 09:40:00,53.96,54.01,53.85,53.92,159900.0,37.6285,37.6634,37.5518,37.6006,159900.0
2011-12-09 09:45:00,53.91,54.19,53.86,54.16,172700.0,37.5936,37.7889,37.5588,37.768,172700.0
2011-12-09 09:50:00,54.16,54.41,54.15,54.26,247300.0,37.768,37.9423,37.761,37.8377,247300.0
2011-12-09 09:55:00,54.25,54.28,54.14,54.21,180900.0,37.8307,37.8516,37.754,37.8028,180900.0
2011-12-09 10:00:00,54.2,54.41,54.15,54.4,204600.0,37.7958,37.9423,37.761,37.9353,204600.0
2011-12-09 10:05:00,54.41,54.52,54.41,54.47,176000.0,37.9423,38.019,37.9423,37.9841,176000.0
2011-12-09 10:10:00,54.48,54.6,54.44,54.45,181500.0,37.9911,38.0748,37.9632,37.9702,181500.0
2011-12-09 10:15:00,54.46,54.49,54.31,54.34,122500.0,37.9772,37.9981,37.8726,37.8935,122500.0
2011-12-09 10:20:00,54.34,54.42,54.3,54.3,91200.0,37.8935,37.9493,37.8656,37.8656,91200.0
2011-12-09 10:25:00,54.3,54.33,54.08,54.12,227500.0,37.8656,37.8865,37.7122,37.7401,227500.0
2011-12-09 10:30:00,54.14,54.24,54.07,54.2,153900.0,37.754,37.8237,37.7052,37.7958,153900.0
2011-12-09 10:35:00,54.2,54.25,54.09,54.12,101400.0,37.7958,37.8307,37.7191,37.7401,101400.0
2011-12-09 10:40:00,54.12,54.26,54.05,54.19,131800.0,37.7401,37.8377,37.6912,37.7889,131800.0
2011-12-09 10:45:00,54.21,54.26,54.13,54.26,79800.0,37.8028,37.8377,37.747,37.8377,79800.0
2011-12-09 10:50:00,54.26,54.44,54.18,54.4,246300.0,37.8377,37.9632,37.7819,37.9353,246300.0
2011-12-09 10:55:00,54.4,54.53,54.36,54.52,217800.0,37.9353,38.026,37.9074,38.019,217800.0
2011-12-09 11:00:00,54.52,54.65,54.5,54.64,167900.0,38.019,38.1096,38.005,38.1027,167900.0
2011-12-09 11:05:00,54.65,54.71,54.61,54.7,110700.0,38.1096,38.1515,38.0818,38.1445,110700.0
2011-12-09 11:10:00,54.71,54.76,54.61,54.65,111000.0,38.1515,38.1864,38.0818,38.1096,111000.0
2011-12-09 11:15:00,54.64,54.72,54.6,54.71,80500.0,38.1027,38.1585,38.0748,38.1515,80500.0
2011-12-09 11:20:00,54.71,54.75,54.67,54.74,96600.0,38.1515,38.1794,38.1236,38.1724,96600.0
2011-12-09 11:25:00,54.75,54.78,54.64,54.77,92100.0,38.1794,38.2003,38.1027,38.1933,92100.0
2011-12-09 11:30:00,54.77,54.81,54.75,54.79,63500.0,38.1933,38.2212,38.1794,38.2073,63500.0
2011-12-09 11:35:00,54.78,54.79,54.72,54.76,48400.0,38.2003,38.2073,38.1585,38.1864,48400.0
2011-12-09 11:40:00,54.76,54.89,54.76,54.85,146400.0,38.1864,38.277,38.1864,38.2491,146400.0
2011-12-09 11:45:00,54.84,54.84,54.65,54.65,112400.0,38.2421,38.2421,38.1096,38.1096,112400.0
2011-12-09 11:50:00,54.66,54.76,54.65,54.73,69600.0,38.1166,38.1864,38.1096,38.1654,69600.0
2011-12-09 11:55:00,54.73,54.75,54.68,54.68,82100.0,38.1654,38.1794,38.1306,38.1306,82100.0
2011-12-09 12:00:00,54.68,54.72,54.58,54.59,64900.0,38.1306,38.1585,38.0608,38.0678,64900.0
2011-12-09 12:05:00,54.59,54.67,54.59,54.64,63800.0,38.0678,38.1236,38.0678,38.1027,63800.0
2011-12-09 12:10:00,54.65,54.73,54.65,54.69,63200.0,38.1096,38.1654,38.1096,38.1375,63200.0
2011-12-09 12:15:00,54.7,54.8,54.67,54.8,72300.0,38.1445,38.2143,38.1236,38.2143,72300.0
2011-12-09 12:20:00,54.79,54.84,54.78,54.8,60700.0,38.2073,38.2421,38.2003,38.2143,60700.0
2011-12-09 12:25:00,54.79,54.8,54.74,54.77,53600.0,38.2073,38.2143,38.1724,38.1933,53600.0
2011-12-09 12:30:00,54.76,54.79,54.71,54.75,84100.0,38.1864,38.2073,38.1515,38.1794,84100.0
2011-12-09 12:35:00,54.74,54.81,54.68,54.77,243600.0,38.1724,38.2212,38.1306,38.1933,243600.0
2011-12-09 12:40:00,54.77,54.9,54.72,54.88,88800.0,38.1933,38.284,38.1585,38.27,88800.0
2011-12-09 12:45:00,54.89,54.91,54.81,54.84,86100.0,38.277,38.291,38.2212,38.2421,86100.0
2011-12-09 12:50:00,54.85,54.97,54.85,54.96,171800.0,38.2491,38.3328,38.2491,38.3258,171800.0
2011-12-09 12:55:00,54.97,55.0,54.94,54.97,147900.0,38.3328,38.3537,38.3119,38.3328,147900.0
2011-12-09 13:00:00,54.96,54.99,54.91,54.92,104300.0,38.3258,38.3467,38.291,38.2979,104300.0
2011-12-09 13:05:00,54.93,54.93,54.85,54.88,101100.0,38.3049,38.3049,38.2491,38.27,101100.0
2011-12-09 13:10:00,54.89,54.94,54.87,54.91,45200.0,38.277,38.3119,38.2631,38.291,45200.0
2011-12-09 13:15:00,54.91,54.95,54.91,54.93,39900.0,38.291,38.3189,38.291,38.3049,39900.0
2011-12-09 13:20:00,54.93,55.0,54.93,54.96,92100.0,38.3049,38.3537,38.3049,38.3258,92100.0
2011-12-09 13:25:00,54.97,55.09,54.96,55.09,150900.0,38.3328,38.4165,38.3258,38.4165,150900.0
2011-12-09 13:30:00,55.09,55.14,55.05,55.05,160500.0,38.4165,38.4513,38.3886,38.3886,160500.0
2011-12-09 13:35:00,55.04,55.09,54.99,54.99,69900.0,38.3816,38.4165,38.3467,38.3467,69900.0
2011-12-09 13:40:00,54.99,55.02,54.95,54.96,76500.0,38.3467,38.3677,38.3189,38.3258,76500.0
2011-12-09 13:45:00,54.95,55.0,54.89,54.99,95600.0,38.3189,38.3537,38.277,38.3467,95600.0
2011-12-09 13:50:00,55.0,55.07,54.97,55.07,141400.0,38.3537,38.4025,38.3328,38.4025,141400.0
2011-12-09 13:55:00,55.06,55.08,55.01,55.07,130400.0,38.3956,38.4095,38.3607,38.4025,130400.0
2011-12-09 14:00:00,55.07,55.12,55.03,55.09,86600.0,38.4025,38.4374,38.3746,38.4165,86600.0
2011-12-09 14:05:00,55.1,55.13,55.03,55.13,111600.0,38.4235,38.4444,38.3746,38.4444,111600.0
2011-12-09 14:10:00,55.13,55.15,55.08,55.09,79100.0,38.4444,38.4583,38.4095,38.4165,79100.0
2011-12-09 14:15:00,55.1,55.11,55.07,55.1,79800.0,38.4235,38.4304,38.4025,38.4235,79800.0
2011-12-09 14:20:00,55.11,55.11,55.05,55.11,78200.0,38.4304,38.4304,38.3886,38.4304,78200.0
2011-12-09 14:25:00,55.11,55.24,55.04,55.23,158600.0,38.4304,38.5211,38.3816,38.5141,158600.0
2011-12-09 14:30:00,55.23,55.25,55.17,55.19,141200.0,38.5141,38.5281,38.4723,38.4862,141200.0
2011-12-09 14:35:00,55.18,55.22,55.17,55.17,76600.0,38.4792,38.5071,38.4723,38.4723,76600.0
2011-12-09 14:40:00,55.18,55.24,55.15,55.23,115400.0,38.4792,38.5211,38.4583,38.5141,115400.0
2011-12-09 14:45:00,55.22,55.3,55.2,55.3,158800.0,38.5071,38.5629,38.4932,38.5629,158800.0
2011-12-09 14:50:00,55.3,55.39,55.28,55.37,236500.0,38.5629,38.6257,38.549,38.6117,236500.0
2011-12-09 14:55:00,55.38,55.4,55.36,55.37,152200.0,38.6187,38.6327,38.6048,38.6117,152200.0
2011-12-09 15:00:00,55.37,55.38,55.18,55.18,150600.0,38.6117,38.6187,38.4792,38.4792,150600.0
2011-12-09 15:05:00,55.18,55.25,55.15,55.25,112200.0,38.4792,38.5281,38.4583,38.5281,112200.0
2011-12-09 15:10:00,55.24,55.33,55.24,55.32,96500.0,38.5211,38.5838,38.5211,38.5769,96500.0
2011-12-09 15:15:00,55.32,55.32,55.16,55.19,144700.0,38.5769,38.5769,38.4653,38.4862,144700.0
2011-12-09 15:20:00,55.2,55.28,55.19,55.27,106100.0,38.4932,38.549,38.4862,38.542,106100.0
2011-12-09 15:25:00,55.26,55.33,55.26,55.33,132000.0,38.535,38.5838,38.535,38.5838,132000.0
2011-12-09 15:30:00,55.33,55.33,55.21,55.21,153400.0,38.5838,38.5838,38.5002,38.5002,153400.0
2011-12-09 15:35:00,55.22,55.26,55.2,55.22,139800.0,38.5071,38.535,38.4932,38.5071,139800.0
2011-12-09 15:40:00,55.22,55.32,55.21,55.28,246000.0,38.5071,38.5769,38.5002,38.549,246000.0
2011-12-09 15:45:00,55.27,55.28,55.1,55.2,260400.0,38.542,38.549,38.4235,38.4932,260400.0
2011-12-09 15:50:00,55.21,55.25,55.14,55.25,271800.0,38.5002,38.5281,38.4513,38.5281,271800.0
2011-12-09 15:55:00,55.25,55.28,55.16,55.17,749000.0,38.5281,38.549,38.4653,38.4723,749000.0
2011-12-12 09:30:00,54.41,54.73,54.35,54.38,199200.0,37.9423,38.1654,37.9004,37.9214,199200.0
2011-12-12 09:35:00,54.38,54.56,54.3,54.52,156600.0,37.9214,38.0469,37.8656,38.019,156600.0
2011-12-12 09:40:00,54.54,54.55,54.32,54.33,120500.0,38.0329,38.0399,37.8795,37.8865,120500.0
2011-12-12 09:45:00,54.33,54.47,54.3,54.41,117300.0,37.8865,37.9841,37.8656,37.9423,117300.0
2011-12-12 09:50:00,54.41,54.43,54.21,54.24,155700.0,37.9423,37.9562,37.8028,37.8237,155700.0
2011-12-12 09:55:00,54.25,54.28,54.05,54.16,123500.0,37.8307,37.8516,37.6912,37.768,123500.0
2011-12-12 10:00:00,54.15,54.19,54.05,54.06,133200.0,37.761,37.7889,37.6912,37.6982,133200.0
2011-12-12 10:05:00,54.06,54.29,54.05,54.27,114800.0,37.6982,37.8586,37.6912,37.8447,114800.0
2011-12-12 10:10:00,54.26,54.29,54.18,54.24,70900.0,37.8377,37.8586,37.7819,37.8237,70900.0
2011-12-12 10:15:00,54.25,54.25,54.08,54.1,152100.0,37.8307,37.8307,37.7122,37.7261,152100.0
2011-12-12 10:20:00,54.09,54.12,54.01,54.1,137400.0,37.7191,37.7401,37.6634,37.7261,137400.0
2011-12-12 10:25:00,54.11,54.12,54.04,54.07,90600.0,37.7331,37.7401,37.6843,37.7052,90600.0
2011-12-12 10:30:00,54.07,54.09,54.0,54.08,95400.0,37.7052,37.7191,37.6564,37.7122,95400.0
2011-12-12 10:35:00,54.09,54.25,54.07,54.16,115200.0,37.7191,37.8307,37.7052,37.768,115200.0
2011-12-12 10:40:00,54.15,54.29,54.1,54.27,87300.0,37.761,37.8586,37.7261,37.8447,87300.0
2011-12-12 10:45:00,54.27,54.31,54.22,54.31,67300.0,37.8447,37.8726,37.8098,37.8726,67300.0
2011-12-12 10:50:00,54.3,54.3,54.22,54.28,66500.0,37.8656,37.8656,37.8098,37.8516,66500.0
2011-12-12 10:55:00,54.28,54.32,54.25,54.27,79900.0,37.8516,37.8795,37.8307,37.8447,79900.0
2011-12-12 11:00:00,54.26,54.35,54.25,54.32,90900.0,37.8377,37.9004,37.8307,37.8795,90900.0
2011-12-12 11:05:00,54.33,54.48,54.3,54.46,153200.0,37.8865,37.9911,37.8656,37.9772,153200.0
2011-12-12 11:10:00,54.46,54.48,54.4,54.4,84900.0,37.9772,37.9911,37.9353,37.9353,84900.0
2011-12-12 11:15:00,54.39,54.4,54.29,54.29,75300.0,37.9283,37.9353,37.8586,37.8586,75300.0
2011-12-12 11:20:00,54.3,54.58,54.29,54.58,150600.0,37.8656,38.0608,37.8586,38.0608,150600.0
2011-12-12 11:25:00,54.58,54.63,54.51,54.54,101700.0,38.0608,38.0957,38.012,38.0329,101700.0
2011-12-12 11:30:00,54.54,54.62,54.5,54.58,163400.0,38.0329,38.0887,38.005,38.0608,163400.0
2011-12-12 11:35:00,54.58,54.61,54.53,54.59,76700.0,38.0608,38.0818,38.026,38.0678,76700.0
2011-12-12 11:40:00,54.59,54.61,54.41,54.43,61900.0,38.0678,38.0818,37.9423,37.9562,61900.0
2011-12-12 11:45:00,54.44,54.44,54.2,54.2,75300.0,37.9632,37.9632,37.7958,37.7958,75300.0
2011-12-12 11:50:00,54.2,54.31,54.19,54.22,71600.0,37.7958,37.8726,37.7889,37.8098,71600.0
2011-12-12 11:55:00,54.21,54.28,54.04,54.27,172800.0,37.8028,37.8516,37.6843,37.8447,172800.0
2011-12-12 12:00:00,54.27,54.28,54.16,54.2,73600.0,37.8447,37.8516,37.768,37.7958,73600.0
2011-12-12 12:05:00,54.2,54.2,54.12,54.18,58700.0,37.7958,37.7958,37.7401,37.7819,58700.0
2011-12-12 12:10:00,54.17,54.27,54.16,54.23,63500.0,37.7749,37.8447,37.768,37.8168,63500.0
2011-12-12 12:15:00,54.25,54.3,54.22,54.27,76200.0,37.8307,37.8656,37.8098,37.8447,76200.0
2011-12-12 12:20:00,54.28,54.32,54.26,54.27,57800.0,37.8516,37.8795,37.8377,37.8447,57800.0
2011-12-12 12:25:00,54.27,54.27,54.2,54.22,32700.0,37.8447,37.8447,37.7958,37.8098,32700.0
2011-12-12 12:30:00,54.22,54.22,54.13,54.18,102600.0,37.8098,37.8098,37.747,37.7819,102600.0
2011-12-12 12:35:00,54.18,54.25,54.16,54.22,61100.0,37.7819,37.8307,37.768,37.8098,61100.0
2011-12-12 12:40:00,54.23,54.26,54.21,54.26,53700.0,37.8168,37.8377,37.8028,37.8377,53700.0
2011-12-12 12:45:00,54.26,54.32,54.26,54.31,37100.0,37.8377,37.8795,37.8377,37.8726,37100.0
2011-12-12 12:50:00,54.31,54.35,54.28,54.32,42700.0,37.8726,37.9004,37.8516,37.8795,42700.0
2011-12-12 12:55:00,54.31,54.32,54.26,54.32,45700.0,37.8726,37.8795,37.8377,37.8795,45700.0
2011-12-12 13:00:00,54.31,54.38,54.27,54.31,83200.0,37.8726,37.9214,37.8447,37.8726,83200.0
2011-12-12 13:05:00,54.31,54.44,54.31,54.41,105200.0,37.8726,37.9632,37.8726,37.9423,105200.0
2011-12-12 13:10:00,54.4,54.4,54.28,54.36,65700.0,37.9353,37.9353,37.8516,37.9074,65700.0
2011-12-12 13:15:00,54.35,54.46,54.34,54.35,89300.0,37.9004,37.9772,37.8935,37.9004,89300.0
2011-12-12 13:20:00,54.35,54.36,54.31,54.35,44700.0,37.9004,37.9074,37.8726,37.9004,44700.0
2011-12-12 13:25:00,54.36,54.44,54.36,54.43,54700.0,37.9074,37.9632,37.9074,37.9562,54700.0
2011-12-12 13:30:00,54.44,54.5,54.41,54.49,48000.0,37.9632,38.005,37.9423,37.9981,48000.0
2011-12-12 13:35:00,54.49,54.51,54.4,54.41,70700.0,37.9981,38.012,37.9353,37.9423,70700.0
2011-12-12 13:40:00,54.4,54.49,54.4,54.49,49300.0,37.9353,37.9981,37.9353,37.9981,49300.0
2011-12-12 13:45:00,54.48,54.55,54.48,54.55,59300.0,37.9911,38.0399,37.9911,38.0399,59300.0
2011-12-12 13:50:00,54.55,54.59,54.44,54.46,76600.0,38.0399,38.0678,37.9632,37.9772,76600.0
2011-12-12 13:55:00,54.46,54.48,54.44,54.47,46500.0,37.9772,37.9911,37.9632,37.9841,46500.0
2011-12-12 14:00:00,54.47,54.47,54.42,54.45,55800.0,37.9841,37.9841,37.9493,37.9702,55800.0
2011-12-12 14:05:00,54.44,54.48,54.37,54.42,106200.0,37.9632,37.9911,37.9144,37.9493,106200.0
2011-12-12 14:10:00,54.42,54.43,54.3,54.32,93400.0,37.9493,37.9562,37.8656,37.8795,93400.0
2011-12-12 14:15:00,54.32,54.44,54.3,54.44,115000.0,37.8795,37.9632,37.8656,37.9632,115000.0
2011-12-12 14:20:00,54.44,54.55,54.42,54.54,93700.0,37.9632,38.0399,37.9493,38.0329,93700.0
2011-12-12 14:25:00,54.53,54.54,54.43,54.45,99200.0,38.026,38.0329,37.9562,37.9702,99200.0
2011-12-12 14:30:00,54.45,54.53,54.41,54.45,83000.0,37.9702,38.026,37.9423,37.9702,83000.0
2011-12-12 14:35:00,54.45,54.46,54.34,54.41,145300.0,37.9702,37.9772,37.8935,37.9423,145300.0
2011-12-12 14:40:00,54.4,54.41,54.37,54.4,54100.0,37.9353,37.9423,37.9144,37.9353,54100.0
2011-12-12 14:45:00,54.41,54.46,54.39,54.4,73700.0,37.9423,37.9772,37.9283,37.9353,73700.0
2011-12-12 14:50:00,54.4,54.49,54.38,54.49,92600.0,37.9353,37.9981,37.9214,37.9981,92600.0
2011-12-12 14:55:00,54.48,54.58,54.46,54.54,117500.0,37.9911,38.0608,37.9772,38.0329,117500.0
2011-12-12 15:00:00,54.55,54.57,54.47,54.5,86300.0,38.0399,38.0539,37.9841,38.005,86300.0
2011-12-12 15:05:00,54.5,54.55,54.4,54.46,169600.0,38.005,38.0399,37.9353,37.9772,169600.0
2011-12-12 15:10:00,54.45,54.54,54.43,54.54,94300.0,37.9702,38.0329,37.9562,38.0329,94300.0
2011-12-12 15:15:00,54.54,54.54,54.45,54.5,126900.0,38.0329,38.0329,37.9702,38.005,126900.0
2011-12-12 15:20:00,54.5,54.52,54.4,54.46,174000.0,38.005,38.019,37.9353,37.9772,174000.0
2011-12-12 15:25:00,54.46,54.69,54.46,54.66,192900.0,37.9772,38.1375,37.9772,38.1166,192900.0
2011-12-12 15:30:00,54.66,54.67,54.58,54.65,156100.0,38.1166,38.1236,38.0608,38.1096,156100.0
2011-12-12 15:35:00,54.65,54.76,54.65,54.76,209900.0,38.1096,38.1864,38.1096,38.1864,209900.0
2011-12-12 15:40:00,54.77,54.86,54.7,54.72,299100.0,38.1933,38.2561,38.1445,38.1585,299100.0
2011-12-12 15:45:00,54.72,54.79,54.69,54.79,246300.0,38.1585,38.2073,38.1375,38.2073,246300.0
2011-12-12 15:50:00,54.78,54.85,54.69,54.85,464900.0,38.2003,38.2491,38.1375,38.2491,464900.0
2011-12-12 15:55:00,54.85,54.85,54.77,54.78,570200.0,38.2491,38.2491,38.1933,38.2003,570200.0
2011-12-13 09:30:00,55.38,55.73,55.35,55.59,389700.0,38.6187,38.8628,38.5978,38.7651,389700.0
2011-12-13 09:35:00,55.59,55.61,55.24,55.37,200200.0,38.7651,38.7791,38.5211,38.6117,200200.0
2011-12-13 09:40:00,55.37,55.51,55.3,55.44,118300.0,38.6117,38.7094,38.5629,38.6605,118300.0
2011-12-13 09:45:00,55.43,55.5,55.18,55.2,175200.0,38.6536,38.7024,38.4792,38.4932,175200.0
2011-12-13 09:50:00,55.21,55.42,55.2,55.36,155500.0,38.5002,38.6466,38.4932,38.6048,155500.0
2011-12-13 09:55:00,55.36,55.44,55.3,55.44,251800.0,38.6048,38.6605,38.5629,38.6605,251800.0
2011-12-13 10:00:00,55.43,55.57,55.39,55.49,131700.0,38.6536,38.7512,38.6257,38.6954,131700.0
2011-12-13 10:05:00,55.48,55.5,55.31,55.33,101900.0,38.6884,38.7024,38.5699,38.5838,101900.0
2011-12-13 10:10:00,55.34,55.38,55.29,55.33,86300.0,38.5908,38.6187,38.5559,38.5838,86300.0
2011-12-13 10:15:00,55.33,55.35,55.15,55.16,143600.0,38.5838,38.5978,38.4583,38.4653,143600.0
2011-12-13 10:20:00,55.16,55.27,55.13,55.15,441400.0,38.4653,38.542,38.4444,38.4583,441400.0
2011-12-13 10:25:00,55.16,55.22,55.11,55.11,169400.0,38.4653,38.5071,38.4304,38.4304,169400.0
2011-12-13 10:30:00,55.12,55.33,55.08,55.26,251800.0,38.4374,38.5838,38.4095,38.535,251800.0
2011-12-13 10:35:00,55.26,55.26,55.13,55.2,105900.0,38.535,38.535,38.4444,38.4932,105900.0
2011-12-13 10:40:00,55.2,55.2,54.96,54.97,123000.0,38.4932,38.4932,38.3258,38.3328,123000.0
2011-12-13 10:45:00,54.97,54.97,54.81,54.86,217700.0,38.3328,38.3328,38.2212,38.2561,217700.0
2011-12-13 10:50:00,54.87,54.93,54.8,54.9,121300.0,38.2631,38.3049,38.2143,38.284,121300.0
2011-12-13 10:55:00,54.89,54.92,54.7,54.7,161700.0,38.277,38.2979,38.1445,38.1445,161700.0
2011-12-13 11:00:00,54.69,54.73,54.56,54.68,181000.0,38.1375,38.1654,38.0469,38.1306,181000.0
2011-12-13 11:05:00,54.68,54.68,54.49,54.53,150000.0,38.1306,38.1306,37.9981,38.026,150000.0
2011-12-13 11:10:00,54.54,54.71,54.54,54.7,130800.0,38.0329,38.1515,38.0329,38.1445,130800.0
2011-12-13 11:15:00,54.69,54.79,54.65,54.76,159700.0,38.1375,38.2073,38.1096,38.1864,159700.0
2011-12-13 11:20:00,54.76,54.78,54.72,54.75,53100.0,38.1864,38.2003,38.1585,38.1794,53100.0
2011-12-13 11:25:00,54.76,54.78,54.65,54.7,65100.0,38.1864,38.2003,38.1096,38.1445,65100.0
2011-12-13 11:30:00,54.7,54.8,54.64,54.8,140000.0,38.1445,38.2143,38.1027,38.2143,140000.0
2011-12-13 11:35:00,54.8,54.86,54.76,54.86,79400.0,38.2143,38.2561,38.1864,38.2561,79400.0
2011-12-13 11:40:00,54.85,54.86,54.74,54.75,73500.0,38.2491,38.2561,38.1724,38.1794,73500.0
2011-12-13 11:45:00,54.75,54.8,54.74,54.8,60400.0,38.1794,38.2143,38.1724,38.2143,60400.0
2011-12-13 11:50:00,54.78,54.79,54.72,54.74,47500.0,38.2003,38.2073,38.1585,38.1724,47500.0
2011-12-13 11:55:00,54.74,54.84,54.7,54.83,64300.0,38.1724,38.2421,38.1445,38.2352,64300.0
2011-12-13 12:00:00,54.82,54.85,54.74,54.79,61600.0,38.2282,38.2491,38.1724,38.2073,61600.0
2011-12-13 12:05:00,54.8,54.84,54.76,54.84,88500.0,38.2143,38.2421,38.1864,38.2421,88500.0
2011-12-13 12:10:00,54.84,54.85,54.79,54.79,36100.0,38.2421,38.2491,38.2073,38.2073,36100.0
2011-12-13 12:15:00,54.8,54.8,54.69,54.69,49000.0,38.2143,38.2143,38.1375,38.1375,49000.0
2011-12-13 12:20:00,54.69,54.7,54.63,54.66,135200.0,38.1375,38.1445,38.0957,38.1166,135200.0
2011-12-13 12:25:00,54.66,54.73,54.65,54.66,87400.0,38.1166,38.1654,38.1096,38.1166,87400.0
2011-12-13 12:30:00,54.66,54.72,54.66,54.72,53700.0,38.1166,38.1585,38.1166,38.1585,53700.0
2011-12-13 12:35:00,54.71,54.74,54.6,54.64,127000.0,38.1515,38.1724,38.0748,38.1027,127000.0
2011-12-13 12:40:00,54.64,54.67,54.59,54.65,121800.0,38.1027,38.1236,38.0678,38.1096,121800.0
2011-12-13 12:45:00,54.63,54.77,54.62,54.76,43000.0,38.0957,38.1933,38.0887,38.1864,43000.0
2011-12-13 12:50:00,54.77,54.78,54.7,54.7,68100.0,38.1933,38.2003,38.1445,38.1445,68100.0
2011-12-13 12:55:00,54.7,54.75,54.68,54.71,81100.0,38.1445,38.1794,38.1306,38.1515,81100.0
2011-12-13 13:00:00,54.72,54.73,54.64,54.72,86500.0,38.1585,38.1654,38.1027,38.1585,86500.0
2011-12-13 13:05:00,54.72,54.73,54.62,54.66,53200.0,38.1585,38.1654,38.0887,38.1166,53200.0
2011-12-13 13:10:00,54.66,54.77,54.66,54.75,89500.0,38.1166,38.1933,38.1166,38.1794,89500.0
2011-12-13 13:15:00,54.75,54.8,54.73,54.78,31000.0,38.1794,38.2143,38.1654,38.2003,31000.0
2011-12-13 13:20:00,54.77,54.78,54.68,54.73,68300.0,38.1933,38.2003,38.1306,38.1654,68300.0
2011-12-13 13:25:00,54.73,54.75,54.7,54.75,55600.0,38.1654,38.1794,38.1445,38.1794,55600.0
2011-12-13 13:30:00,54.74,54.79,54.71,54.73,40100.0,38.1724,38.2073,38.1515,38.1654,40100.0
2011-12-13 13:35:00,54.73,54.75,54.64,54.67,120200.0,38.1654,38.1794,38.1027,38.1236,120200.0
2011-12-13 13:40:00,54.67,54.7,54.65,54.7,61400.0,38.1236,38.1445,38.1096,38.1445,61400.0
2011-12-13 13:45:00,54.7,54.74,54.66,54.68,67500.0,38.1445,38.1724,38.1166,38.1306,67500.0
2011-12-13 13:50:00,54.68,54.73,54.68,54.72,33900.0,38.1306,38.1654,38.1306,38.1585,33900.0
2011-12-13 13:55:00,54.72,54.76,54.7,54.74,55900.0,38.1585,38.1864,38.1445,38.1724,55900.0
2011-12-13 14:00:00,54.74,54.91,54.73,54.9,134600.0,38.1724,38.291,38.1654,38.284,134600.0
2011-12-13 14:05:00,54.91,54.97,54.86,54.86,103600.0,38.291,38.3328,38.2561,38.2561,103600.0
2011-12-13 14:10:00,54.87,54.87,54.69,54.74,116800.0,38.2631,38.2631,38.1375,38.1724,116800.0
2011-12-13 14:15:00,54.74,54.77,54.63,54.63,100200.0,38.1724,38.1933,38.0957,38.0957,100200.0
2011-12-13 14:20:00,54.62,54.71,54.49,54.59,150300.0,38.0887,38.1515,37.9981,38.0678,150300.0
2011-12-13 14:25:00,54.61,54.72,54.56,54.71,83000.0,38.0818,38.1585,38.0469,38.1515,83000.0
2011-12-13 14:30:00,54.7,54.7,54.47,54.52,168900.0,38.1445,38.1445,37.9841,38.019,168900.0
2011-12-13 14:35:00,54.53,54.53,54.32,54.32,199700.0,38.026,38.026,37.8795,37.8795,199700.0
2011-12-13 14:40:00,54.32,54.34,54.22,54.26,348500.0,37.8795,37.8935,37.8098,37.8377,348500.0
2011-12-13 14:45:00,54.25,54.36,54.25,54.35,283700.0,37.8307,37.9074,37.8307,37.9004,283700.0
2011-12-13 14:50:00,54.34,54.48,54.34,54.46,176500.0,37.8935,37.9911,37.8935,37.9772,176500.0
2011-12-13 14:55:00,54.46,54.49,54.42,54.45,137000.0,37.9772,37.9981,37.9493,37.9702,137000.0
2011-12-13 15:00:00,54.46,54.56,54.42,54.54,147900.0,37.9772,38.0469,37.9493,38.0329,147900.0
2011-12-13 15:05:00,54.54,54.65,54.45,54.45,136700.0,38.0329,38.1096,37.9702,37.9702,136700.0
2011-12-13 15:10:00,54.45,54.49,54.35,54.35,130600.0,37.9702,37.9981,37.9004,37.9004,130600.0
2011-12-13 15:15:00,54.35,54.42,54.27,54.34,181200.0,37.9004,37.9493,37.8447,37.8935,181200.0
2011-12-13 15:20:00,54.34,54.39,54.21,54.25,146900.0,37.8935,37.9283,37.8028,37.8307,146900.0
2011-12-13 15:25:00,54.25,54.26,53.88,53.99,556300.0,37.8307,37.8377,37.5727,37.6494,556300.0
2011-12-13 15:30:00,53.99,54.05,53.91,53.93,285100.0,37.6494,37.6912,37.5936,37.6076,285100.0
2011-12-13 15:35:00,53.92,53.98,53.79,53.88,298600.0,37.6006,37.6424,37.5099,37.5727,298600.0
2011-12-13 15:40:00,53.88,53.98,53.86,53.98,267900.0,37.5727,37.6424,37.5588,37.6424,267900.0
2011-12-13 15:45:00,53.97,54.1,53.87,54.08,274000.0,37.6355,37.7261,37.5657,37.7122,274000.0
2011-12-13 15:50:00,54.07,54.18,53.94,54.04,586800.0,37.7052,37.7819,37.6145,37.6843,586800.0
2011-12-13 15:55:00,54.04,54.32,54.04,54.2,873100.0,37.6843,37.8795,37.6843,37.7958,873100.0
2011-12-14 09:30:00,54.22,54.31,53.95,54.14,400900.0,37.8098,37.8726,37.6215,37.754,400900.0
2011-12-14 09:35:00,54.14,54.18,53.91,54.05,87000.0,37.754,37.7819,37.5936,37.6912,87000.0
2011-12-14 09:40:00,54.03,54.23,54.0,54.1,161900.0,37.6773,37.8168,37.6564,37.7261,161900.0
2011-12-14 09:45:00,54.09,54.13,53.55,53.64,282000.0,37.7191,37.747,37.3426,37.4053,282000.0
2011-12-14 09:50:00,53.63,53.75,53.6,53.65,272800.0,37.3984,37.482,37.3774,37.4123,272800.0
2011-12-14 09:55:00,53.66,53.74,53.55,53.69,218300.0,37.4193,37.4751,37.3426,37.4402,218300.0
2011-12-14 10:00:00,53.69,53.69,53.36,53.38,273300.0,37.4402,37.4402,37.2101,37.224,273300.0
2011-12-14 10:05:00,53.36,53.51,53.33,53.35,236600.0,37.2101,37.3147,37.1892,37.2031,236600.0
2011-12-14 10:10:00,53.34,53.35,53.09,53.1,267600.0,37.1961,37.2031,37.0218,37.0288,267600.0
2011-12-14 10:15:00,53.09,53.35,53.08,53.35,244700.0,37.0218,37.2031,37.0148,37.2031,244700.0
2011-12-14 10:20:00,53.35,53.41,53.21,53.3,151000.0,37.2031,37.2449,37.1055,37.1682,151000.0
2011-12-14 10:25:00,53.3,53.38,53.28,53.38,93300.0,37.1682,37.224,37.1543,37.224,93300.0
2011-12-14 10:30:00,53.37,53.38,53.31,53.31,100800.0,37.2171,37.224,37.1752,37.1752,100800.0
2011-12-14 10:35:00,53.33,53.5,53.31,53.36,164600.0,37.1892,37.3077,37.1752,37.2101,164600.0
2011-12-14 10:40:00,53.37,53.4,53.27,53.34,115000.0,37.2171,37.238,37.1473,37.1961,115000.0
2011-12-14 10:45:00,53.35,53.39,53.26,53.35,166300.0,37.2031,37.231,37.1403,37.2031,166300.0
2011-12-14 10:50:00,53.35,53.38,53.26,53.33,81600.0,37.2031,37.224,37.1403,37.1892,81600.0
2011-12-14 10:55:00,53.29,53.32,53.19,53.19,105500.0,37.1613,37.1822,37.0915,37.0915,105500.0
2011-12-14 11:00:00,53.19,53.26,53.12,53.13,150700.0,37.0915,37.1403,37.0427,37.0497,150700.0
2011-12-14 11:05:00,53.13,53.2,53.06,53.09,154000.0,37.0497,37.0985,37.0009,37.0218,154000.0
2011-12-14 11:10:00,53.08,53.1,52.96,53.05,177800.0,37.0148,37.0288,36.9311,36.9939,177800.0
2011-12-14 11:15:00,53.06,53.1,52.92,52.94,138600.0,37.0009,37.0288,36.9033,36.9172,138600.0
2011-12-14 11:20:00,52.93,53.02,52.9,53.0,108000.0,36.9102,36.973,36.8893,36.959,108000.0
2011-12-14 11:25:00,52.99,53.03,52.97,52.99,78900.0,36.9521,36.98,36.9381,36.9521,78900.0
2011-12-14 11:30:00,52.99,53.0,52.83,52.88,93800.0,36.9521,36.959,36.8405,36.8754,93800.0
2011-12-14 11:35:00,52.87,52.87,52.69,52.75,216800.0,36.8684,36.8684,36.7429,36.7847,216800.0
2011-12-14 11:40:00,52.74,53.02,52.73,52.97,128400.0,36.7777,36.973,36.7708,36.9381,128400.0
2011-12-14 11:45:00,52.97,53.08,52.97,53.06,119000.0,36.9381,37.0148,36.9381,37.0009,119000.0
2011-12-14 11:50:00,53.06,53.1,53.02,53.09,51800.0,37.0009,37.0288,36.973,37.0218,51800.0
2011-12-14 11:55:00,53.09,53.12,53.02,53.08,113200.0,37.0218,37.0427,36.973,37.0148,113200.0
2011-12-14 12:00:00,53.07,53.08,52.97,53.02,61500.0,37.0079,37.0148,36.9381,36.973,61500.0
2011-12-14 12:05:00,53.02,53.12,52.99,53.11,70300.0,36.973,37.0427,36.9521,37.0357,70300.0
2011-12-14 12:10:00,53.11,53.2,53.1,53.19,121600.0,37.0357,37.0985,37.0288,37.0915,121600.0
2011-12-14 12:15:00,53.18,53.28,53.18,53.25,68200.0,37.0846,37.1543,37.0846,37.1334,68200.0
2011-12-14 12:20:00,53.26,53.27,53.2,53.2,70900.0,37.1403,37.1473,37.0985,37.0985,70900.0
2011-12-14 12:25:00,53.21,53.24,53.16,53.23,72400.0,37.1055,37.1264,37.0706,37.1194,72400.0
2011-12-14 12:30:00,53.22,53.32,53.22,53.3,84200.0,37.1125,37.1822,37.1125,37.1682,84200.0
2011-12-14 12:35:00,53.31,53.33,53.27,53.27,60300.0,37.1752,37.1892,37.1473,37.1473,60300.0
2011-12-14 12:40:00,53.28,53.33,53.27,53.28,39600.0,37.1543,37.1892,37.1473,37.1543,39600.0
2011-12-14 12:45:00,53.27,53.36,53.23,53.24,73400.0,37.1473,37.2101,37.1194,37.1264,73400.0
2011-12-14 12:50:00,53.24,53.26,53.18,53.19,45800.0,37.1264,37.1403,37.0846,37.0915,45800.0
2011-12-14 12:55:00,53.18,53.21,53.14,53.2,46800.0,37.0846,37.1055,37.0567,37.0985,46800.0
2011-12-14 13:00:00,53.2,53.25,53.14,53.21,64000.0,37.0985,37.1334,37.0567,37.1055,64000.0
2011-12-14 13:05:00,53.21,53.33,53.21,53.28,59400.0,37.1055,37.1892,37.1055,37.1543,59400.0
2011-12-14 13:10:00,53.28,53.33,53.25,53.33,40600.0,37.1543,37.1892,37.1334,37.1892,40600.0
2011-12-14 13:15:00,53.34,53.42,53.34,53.4,50500.0,37.1961,37.2519,37.1961,37.238,50500.0
2011-12-14 13:20:00,53.41,53.46,53.41,53.43,62200.0,37.2449,37.2798,37.2449,37.2589,62200.0
2011-12-14 13:25:00,53.42,53.52,53.42,53.49,82600.0,37.2519,37.3217,37.2519,37.3007,82600.0
2011-12-14 13:30:00,53.49,53.5,53.37,53.4,43900.0,37.3007,37.3077,37.2171,37.238,43900.0
2011-12-14 13:35:00,53.4,53.55,53.4,53.48,58800.0,37.238,37.3426,37.238,37.2938,58800.0
2011-12-14 13:40:00,53.48,53.52,53.46,53.49,64400.0,37.2938,37.3217,37.2798,37.3007,64400.0
2011-12-14 13:45:00,53.49,53.49,53.39,53.41,40200.0,37.3007,37.3007,37.231,37.2449,40200.0
2011-12-14 13:50:00,53.41,53.41,53.33,53.37,104700.0,37.2449,37.2449,37.1892,37.2171,104700.0
2011-12-14 13:55:00,53.36,53.4,53.32,53.37,64500.0,37.2101,37.238,37.1822,37.2171,64500.0
2011-12-14 14:00:00,53.36,53.37,53.31,53.34,73100.0,37.2101,37.2171,37.1752,37.1961,73100.0
2011-12-14 14:05:00,53.35,53.43,53.27,53.27,63300.0,37.2031,37.2589,37.1473,37.1473,63300.0
2011-12-14 14:10:00,53.27,53.31,53.22,53.24,58900.0,37.1473,37.1752,37.1125,37.1264,58900.0
2011-12-14 14:15:00,53.23,53.4,53.22,53.33,65600.0,37.1194,37.238,37.1125,37.1892,65600.0
2011-12-14 14:20:00,53.33,53.35,53.28,53.3,54200.0,37.1892,37.2031,37.1543,37.1682,54200.0
2011-12-14 14:25:00,53.31,53.43,53.3,53.36,118000.0,37.1752,37.2589,37.1682,37.2101,118000.0
2011-12-14 14:30:00,53.35,53.36,53.25,53.25,68000.0,37.2031,37.2101,37.1334,37.1334,68000.0
2011-12-14 14:35:00,53.25,53.26,53.12,53.14,130100.0,37.1334,37.1403,37.0427,37.0567,130100.0
2011-12-14 14:40:00,53.14,53.22,53.12,53.17,123300.0,37.0567,37.1125,37.0427,37.0776,123300.0
2011-12-14 14:45:00,53.17,53.27,53.15,53.23,107200.0,37.0776,37.1473,37.0636,37.1194,107200.0
2011-12-14 14:50:00,53.24,53.24,53.08,53.11,115300.0,37.1264,37.1264,37.0148,37.0357,115300.0
2011-12-14 14:55:00,53.1,53.12,52.95,53.02,226900.0,37.0288,37.0427,36.9242,36.973,226900.0
2011-12-14 15:00:00,53.01,53.07,52.93,52.97,200500.0,36.966,37.0079,36.9102,36.9381,200500.0
2011-12-14 15:05:00,52.97,53.0,52.81,52.84,222900.0,36.9381,36.959,36.8265,36.8475,222900.0
2011-12-14 15:10:00,52.85,53.04,52.84,52.96,245100.0,36.8544,36.9869,36.8475,36.9311,245100.0
2011-12-14 15:15:00,52.97,53.09,52.95,53.02,205700.0,36.9381,37.0218,36.9242,36.973,205700.0
2011-12-14 15:20:00,53.02,53.03,52.82,52.91,279400.0,36.973,36.98,36.8335,36.8963,279400.0
2011-12-14 15:25:00,52.92,52.97,52.85,52.97,213000.0,36.9033,36.9381,36.8544,36.9381,213000.0
2011-12-14 15:30:00,52.97,53.08,52.96,52.99,224400.0,36.9381,37.0148,36.9311,36.9521,224400.0
2011-12-14 15:35:00,52.98,53.03,52.88,52.96,137600.0,36.9451,36.98,36.8754,36.9311,137600.0
2011-12-14 15:40:00,52.96,53.04,52.95,53.02,176300.0,36.9311,36.9869,36.9242,36.973,176300.0
2011-12-14 15:45:00,53.01,53.27,52.98,53.26,216800.0,36.966,37.1473,36.9451,37.1403,216800.0
2011-12-14 15:50:00,53.26,53.29,53.16,53.27,396700.0,37.1403,37.1613,37.0706,37.1473,396700.0
2011-12-14 15:55:00,53.26,53.26,53.04,53.09,697600.0,37.1403,37.1403,36.9869,37.0218,697600.0
2011-12-15 09:30:00,53.75,53.77,53.32,53.36,336500.0,37.482,37.496,37.1822,37.2101,336500.0
2011-12-15 09:35:00,53.35,53.4,53.2,53.24,340500.0,37.2031,37.238,37.0985,37.1264,340500.0
2011-12-15 09:40:00,53.23,53.36,53.23,53.33,159500.0,37.1194,37.2101,37.1194,37.1892,159500.0
2011-12-15 09:45:00,53.34,53.4,53.14,53.25,167700.0,37.1961,37.238,37.0567,37.1334,167700.0
2011-12-15 09:50:00,53.25,53.38,53.25,53.25,102900.0,37.1334,37.224,37.1334,37.1334,102900.0
2011-12-15 09:55:00,53.26,53.29,53.02,53.08,142800.0,37.1403,37.1613,36.973,37.0148,142800.0
2011-12-15 10:00:00,53.08,53.23,52.86,52.89,235200.0,37.0148,37.1194,36.8614,36.8823,235200.0
2011-12-15 10:05:00,52.91,52.94,52.81,52.85,137700.0,36.8963,36.9172,36.8265,36.8544,137700.0
2011-12-15 10:10:00,52.85,52.91,52.74,52.88,163300.0,36.8544,36.8963,36.7777,36.8754,163300.0
2011-12-15 10:15:00,52.89,52.94,52.83,52.92,69900.0,36.8823,36.9172,36.8405,36.9033,69900.0
2011-12-15 10:20:00,52.93,53.07,52.92,53.06,56500.0,36.9102,37.0079,36.9033,37.0009,56500.0
2011-12-15 10:25:00,53.06,53.06,52.87,52.89,75000.0,37.0009,37.0009,36.8684,36.8823,75000.0
2011-12-15 10:30:00,52.89,52.92,52.8,52.82,82800.0,36.8823,36.9033,36.8196,36.8335,82800.0
2011-12-15 10:35:00,52.82,52.85,52.58,52.58,168100.0,36.8335,36.8544,36.6662,36.6662,168100.0
2011-12-15 10:40:00,52.58,52.59,52.31,52.42,329500.0,36.6662,36.6731,36.4779,36.5546,329500.0
2011-12-15 10:45:00,52.42,52.55,52.35,52.51,225800.0,36.5546,36.6452,36.5058,36.6173,225800.0
2011-12-15 10:50:00,52.5,52.58,52.49,52.58,110400.0,36.6104,36.6662,36.6034,36.6662,110400.0
2011-12-15 10:55:00,52.58,52.66,52.53,52.62,154700.0,36.6662,36.7219,36.6313,36.694,154700.0
2011-12-15 11:00:00,52.63,52.75,52.63,52.69,87200.0,36.701,36.7847,36.701,36.7429,87200.0
2011-12-15 11:05:00,52.68,52.68,52.49,52.5,86900.0,36.7359,36.7359,36.6034,36.6104,86900.0
2011-12-15 11:10:00,52.5,52.61,52.49,52.52,78000.0,36.6104,36.6871,36.6034,36.6243,78000.0
2011-12-15 11:15:00,52.52,52.56,52.42,52.42,85900.0,36.6243,36.6522,36.5546,36.5546,85900.0
2011-12-15 11:20:00,52.42,52.44,52.36,52.36,118300.0,36.5546,36.5685,36.5127,36.5127,118300.0
2011-12-15 11:25:00,52.36,52.53,52.32,52.52,126800.0,36.5127,36.6313,36.4848,36.6243,126800.0
2011-12-15 11:30:00,52.53,52.59,52.5,52.51,88600.0,36.6313,36.6731,36.6104,36.6173,88600.0
2011-12-15 11:35:00,52.5,52.58,52.48,52.48,63300.0,36.6104,36.6662,36.5964,36.5964,63300.0
2011-12-15 11:40:00,52.48,52.51,52.4,52.41,100600.0,36.5964,36.6173,36.5406,36.5476,100600.0
2011-12-15 11:45:00,52.41,52.5,52.37,52.39,83300.0,36.5476,36.6104,36.5197,36.5337,83300.0
2011-12-15 11:50:00,52.36,52.39,52.25,52.28,77600.0,36.5127,36.5337,36.436,36.457,77600.0
2011-12-15 11:55:00,52.27,52.33,52.25,52.31,90800.0,36.45,36.4918,36.436,36.4779,90800.0
2011-12-15 12:00:00,52.31,52.39,52.3,52.34,88400.0,36.4779,36.5337,36.4709,36.4988,88400.0
2011-12-15 12:05:00,52.34,52.44,52.32,52.41,73500.0,36.4988,36.5685,36.4848,36.5476,73500.0
2011-12-15 12:10:00,52.41,52.41,52.32,52.36,47400.0,36.5476,36.5476,36.4848,36.5127,47400.0
2011-12-15 12:15:00,52.36,52.47,52.35,52.44,77300.0,36.5127,36.5894,36.5058,36.5685,77300.0
2011-12-15 12:20:00,52.44,52.55,52.44,52.47,55100.0,36.5685,36.6452,36.5685,36.5894,55100.0
2011-12-15 12:25:00,52.49,52.54,52.48,52.52,27200.0,36.6034,36.6383,36.5964,36.6243,27200.0
2011-12-15 12:30:00,52.52,52.63,52.5,52.58,49000.0,36.6243,36.701,36.6104,36.6662,49000.0
2011-12-15 12:35:00,52.58,52.63,52.56,52.62,44800.0,36.6662,36.701,36.6522,36.694,44800.0
2011-12-15 12:40:00,52.63,52.66,52.55,52.55,54800.0,36.701,36.7219,36.6452,36.6452,54800.0
2011-12-15 12:45:00,52.55,52.64,52.54,52.6,53100.0,36.6452,36.708,36.6383,36.6801,53100.0
2011-12-15 12:50:00,52.61,52.66,52.55,52.56,63100.0,36.6871,36.7219,36.6452,36.6522,63100.0
2011-12-15 12:55:00,52.56,52.59,52.51,52.55,51500.0,36.6522,36.6731,36.6173,36.6452,51500.0
2011-12-15 13:00:00,52.55,52.57,52.5,52.54,54600.0,36.6452,36.6592,36.6104,36.6383,54600.0
2011-12-15 13:05:00,52.55,52.59,52.52,52.59,45700.0,36.6452,36.6731,36.6243,36.6731,45700.0
2011-12-15 13:10:00,52.59,52.6,52.46,52.47,75400.0,36.6731,36.6801,36.5825,36.5894,75400.0
2011-12-15 13:15:00,52.47,52.6,52.46,52.55,48600.0,36.5894,36.6801,36.5825,36.6452,48600.0
2011-12-15 13:20:00,52.56,52.58,52.51,52.56,35700.0,36.6522,36.6662,36.6173,36.6522,35700.0
2011-12-15 13:25:00,52.55,52.6,52.52,52.54,47000.0,36.6452,36.6801,36.6243,36.6383,47000.0
2011-12-15 13:30:00,52.54,52.57,52.4,52.42,97300.0,36.6383,36.6592,36.5406,36.5546,97300.0
2011-12-15 13:35:00,52.43,52.45,52.39,52.44,62600.0,36.5616,36.5755,36.5337,36.5685,62600.0
2011-12-15 13:40:00,52.43,52.51,52.34,52.47,273500.0,36.5616,36.6173,36.4988,36.5894,273500.0
2011-12-15 13:45:00,52.46,52.52,52.46,52.47,45300.0,36.5825,36.6243,36.5825,36.5894,45300.0
2011-12-15 13:50:00,52.47,52.5,52.43,52.45,70500.0,36.5894,36.6104,36.5616,36.5755,70500.0
2011-12-15 13:55:00,52.47,52.49,52.43,52.47,82300.0,36.5894,36.6034,36.5616,36.5894,82300.0
2011-12-15 14:00:00,52.46,52.51,52.45,52.5,74100.0,36.5825,36.6173,36.5755,36.6104,74100.0
2011-12-15 14:05:00,52.49,52.5,52.42,52.47,73500.0,36.6034,36.6104,36.5546,36.5894,73500.0
2011-12-15 14:10:00,52.46,52.55,52.45,52.47,145800.0,36.5825,36.6452,36.5755,36.5894,145800.0
2011-12-15 14:15:00,52.48,52.52,52.45,52.47,57100.0,36.5964,36.6243,36.5755,36.5894,57100.0
2011-12-15 14:20:00,52.47,52.48,52.42,52.44,79500.0,36.5894,36.5964,36.5546,36.5685,79500.0
2011-12-15 14:25:00,52.44,52.5,52.38,52.4,125000.0,36.5685,36.6104,36.5267,36.5406,125000.0
2011-12-15 14:30:00,52.4,52.43,52.35,52.4,54600.0,36.5406,36.5616,36.5058,36.5406,54600.0
2011-12-15 14:35:00,52.4,52.41,52.34,52.4,64300.0,36.5406,36.5476,36.4988,36.5406,64300.0
2011-12-15 14:40:00,52.4,52.4,52.28,52.29,67900.0,36.5406,36.5406,36.457,36.4639,67900.0
2011-12-15 14:45:00,52.29,52.32,52.21,52.27,118900.0,36.4639,36.4848,36.4081,36.45,118900.0
2011-12-15 14:50:00,52.26,52.27,52.19,52.23,96400.0,36.443,36.45,36.3942,36.4221,96400.0
2011-12-15 14:55:00,52.24,52.3,52.21,52.22,99600.0,36.4291,36.4709,36.4081,36.4151,99600.0
2011-12-15 15:00:00,52.22,52.29,52.21,52.29,92300.0,36.4151,36.4639,36.4081,36.4639,92300.0
2011-12-15 15:05:00,52.29,52.33,52.24,52.33,101200.0,36.4639,36.4918,36.4291,36.4918,101200.0
2011-12-15 15:10:00,52.32,52.39,52.27,52.33,105200.0,36.4848,36.5337,36.45,36.4918,105200.0
2011-12-15 15:15:00,52.33,52.48,52.3,52.48,135100.0,36.4918,36.5964,36.4709,36.5964,135100.0
2011-12-15 15:20:00,52.48,52.52,52.4,52.46,152200.0,36.5964,36.6243,36.5406,36.5825,152200.0
2011-12-15 15:25:00,52.46,52.55,52.45,52.54,173900.0,36.5825,36.6452,36.5755,36.6383,173900.0
2011-12-15 15:30:00,52.54,52.62,52.5,52.6,176900.0,36.6383,36.694,36.6104,36.6801,176900.0
2011-12-15 15:35:00,52.6,52.62,52.53,52.62,243800.0,36.6801,36.694,36.6313,36.694,243800.0
2011-12-15 15:40:00,52.61,52.71,52.6,52.67,266100.0,36.6871,36.7568,36.6801,36.7289,266100.0
2011-12-15 15:45:00,52.67,52.7,52.55,52.66,456300.0,36.7289,36.7498,36.6452,36.7219,456300.0
2011-12-15 15:50:00,52.69,52.69,52.5,52.51,333400.0,36.7429,36.7429,36.6104,36.6173,333400.0
2011-12-15 15:55:00,52.51,52.62,52.5,52.56,958900.0,36.6173,36.694,36.6104,36.6522,958900.0
2011-12-16 09:30:00,52.9,53.05,52.6,52.87,3156800.0,36.8893,36.9939,36.6801,36.8684,3156800.0
2011-12-16 09:35:00,52.88,53.25,52.84,53.18,190800.0,36.8754,37.1334,36.8475,37.0846,190800.0
2011-12-16 09:40:00,53.16,53.28,52.99,53.07,113300.0,37.0706,37.1543,36.9521,37.0079,113300.0
2011-12-16 09:45:00,53.06,53.07,52.9,53.01,126600.0,37.0009,37.0079,36.8893,36.966,126600.0
2011-12-16 09:50:00,53.0,53.21,53.0,53.18,126300.0,36.959,37.1055,36.959,37.0846,126300.0
2011-12-16 09:55:00,53.19,53.3,53.18,53.28,165700.0,37.0915,37.1682,37.0846,37.1543,165700.0
2011-12-16 10:00:00,53.28,53.57,53.21,53.45,267700.0,37.1543,37.3565,37.1055,37.2728,267700.0
2011-12-16 10:05:00,53.44,53.71,53.43,53.64,265100.0,37.2659,37.4542,37.2589,37.4053,265100.0
2011-12-16 10:10:00,53.64,53.73,53.61,53.64,170300.0,37.4053,37.4681,37.3844,37.4053,170300.0
2011-12-16 10:15:00,53.64,53.72,53.55,53.59,211800.0,37.4053,37.4611,37.3426,37.3705,211800.0
2011-12-16 10:20:00,53.59,53.73,53.57,53.7,397600.0,37.3705,37.4681,37.3565,37.4472,397600.0
2011-12-16 10:25:00,53.7,53.75,53.56,53.66,499400.0,37.4472,37.482,37.3495,37.4193,499400.0
2011-12-16 10:30:00,53.67,53.83,53.63,53.63,359100.0,37.4263,37.5378,37.3984,37.3984,359100.0
2011-12-16 10:35:00,53.64,53.78,53.64,53.75,162400.0,37.4053,37.503,37.4053,37.482,162400.0
2011-12-16 10:40:00,53.73,53.77,53.69,53.75,135700.0,37.4681,37.496,37.4402,37.482,135700.0
2011-12-16 10:45:00,53.76,53.79,53.69,53.71,107100.0,37.489,37.5099,37.4402,37.4542,107100.0
2011-12-16 10:50:00,53.7,53.77,53.7,53.71,145200.0,37.4472,37.496,37.4472,37.4542,145200.0
2011-12-16 10:55:00,53.7,53.76,53.64,53.64,127700.0,37.4472,37.489,37.4053,37.4053,127700.0
2011-12-16 11:00:00,53.65,53.69,53.5,53.53,197700.0,37.4123,37.4402,37.3077,37.3286,197700.0
2011-12-16 11:05:00,53.53,53.54,53.4,53.42,133900.0,37.3286,37.3356,37.238,37.2519,133900.0
2011-12-16 11:10:00,53.44,53.54,53.44,53.49,100500.0,37.2659,37.3356,37.2659,37.3007,100500.0
2011-12-16 11:15:00,53.49,53.58,53.49,53.54,124300.0,37.3007,37.3635,37.3007,37.3356,124300.0
2011-12-16 11:20:00,53.52,53.52,53.46,53.48,109200.0,37.3217,37.3217,37.2798,37.2938,109200.0
2011-12-16 11:25:00,53.48,53.5,53.43,53.44,89000.0,37.2938,37.3077,37.2589,37.2659,89000.0
2011-12-16 11:30:00,53.44,53.48,53.3,53.3,154900.0,37.2659,37.2938,37.1682,37.1682,154900.0
2011-12-16 11:35:00,53.29,53.3,53.17,53.17,109200.0,37.1613,37.1682,37.0776,37.0776,109200.0
2011-12-16 11:40:00,53.17,53.23,53.17,53.21,43200.0,37.0776,37.1194,37.0776,37.1055,43200.0
2011-12-16 11:45:00,53.21,53.24,53.15,53.16,60100.0,37.1055,37.1264,37.0636,37.0706,60100.0
2011-12-16 11:50:00,53.16,53.19,53.11,53.12,40100.0,37.0706,37.0915,37.0357,37.0427,40100.0
2011-12-16 11:55:00,53.11,53.12,52.88,52.91,138200.0,37.0357,37.0427,36.8754,36.8963,138200.0
2011-12-16 12:00:00,52.92,52.92,52.73,52.91,158700.0,36.9033,36.9033,36.7708,36.8963,158700.0
2011-12-16 12:05:00,52.91,52.94,52.85,52.93,74200.0,36.8963,36.9172,36.8544,36.9102,74200.0
2011-12-16 12:10:00,52.93,52.98,52.9,52.9,62300.0,36.9102,36.9451,36.8893,36.8893,62300.0
2011-12-16 12:15:00,52.9,52.98,52.88,52.94,36900.0,36.8893,36.9451,36.8754,36.9172,36900.0
2011-12-16 12:20:00,52.94,52.96,52.88,52.95,39700.0,36.9172,36.9311,36.8754,36.9242,39700.0
2011-12-16 12:25:00,52.96,52.96,52.83,52.85,41400.0,36.9311,36.9311,36.8405,36.8544,41400.0
2011-12-16 12:30:00,52.84,52.87,52.69,52.69,94200.0,36.8475,36.8684,36.7429,36.7429,94200.0
2011-12-16 12:35:00,52.69,52.79,52.65,52.73,104900.0,36.7429,36.8126,36.715,36.7708,104900.0
2011-12-16 12:40:00,52.73,52.79,52.69,52.71,138600.0,36.7708,36.8126,36.7429,36.7568,138600.0
2011-12-16 12:45:00,52.7,52.71,52.6,52.68,178200.0,36.7498,36.7568,36.6801,36.7359,178200.0
2011-12-16 12:50:00,52.68,52.77,52.63,52.77,107200.0,36.7359,36.7987,36.701,36.7987,107200.0
2011-12-16 12:55:00,52.76,52.86,52.69,52.75,149400.0,36.7917,36.8614,36.7429,36.7847,149400.0
2011-12-16 13:00:00,52.76,52.84,52.73,52.83,210900.0,36.7917,36.8475,36.7708,36.8405,210900.0
2011-12-16 13:05:00,52.83,52.85,52.75,52.78,126300.0,36.8405,36.8544,36.7847,36.8056,126300.0
2011-12-16 13:10:00,52.77,52.88,52.76,52.87,99300.0,36.7987,36.8754,36.7917,36.8684,99300.0
2011-12-16 13:15:00,52.88,52.91,52.81,52.87,81600.0,36.8754,36.8963,36.8265,36.8684,81600.0
2011-12-16 13:20:00,52.88,52.94,52.87,52.89,63900.0,36.8754,36.9172,36.8684,36.8823,63900.0
2011-12-16 13:25:00,52.89,52.89,52.79,52.84,80000.0,36.8823,36.8823,36.8126,36.8475,80000.0
2011-12-16 13:30:00,52.85,52.85,52.75,52.76,67900.0,36.8544,36.8544,36.7847,36.7917,67900.0
2011-12-16 13:35:00,52.75,52.81,52.72,52.74,63300.0,36.7847,36.8265,36.7638,36.7777,63300.0
2011-12-16 13:40:00,52.74,52.74,52.63,52.68,81000.0,36.7777,36.7777,36.701,36.7359,81000.0
2011-12-16 13:45:00,52.67,52.81,52.66,52.81,143400.0,36.7289,36.8265,36.7219,36.8265,143400.0
2011-12-16 13:50:00,52.82,52.84,52.72,52.73,217300.0,36.8335,36.8475,36.7638,36.7708,217300.0
2011-12-16 13:55:00,52.74,52.74,52.54,52.61,175800.0,36.7777,36.7777,36.6383,36.6871,175800.0
2011-12-16 14:00:00,52.61,52.66,52.54,52.55,134700.0,36.6871,36.7219,36.6383,36.6452,134700.0
2011-12-16 14:05:00,52.55,52.64,52.53,52.61,102700.0,36.6452,36.708,36.6313,36.6871,102700.0
2011-12-16 14:10:00,52.6,52.63,52.55,52.63,79700.0,36.6801,36.701,36.6452,36.701,79700.0
2011-12-16 14:15:00,52.64,52.64,52.5,52.54,159700.0,36.708,36.708,36.6104,36.6383,159700.0
2011-12-16 14:20:00,52.54,52.55,52.44,52.46,99300.0,36.6383,36.6452,36.5685,36.5825,99300.0
2011-12-16 14:25:00,52.47,52.55,52.45,52.45,81900.0,36.5894,36.6452,36.5755,36.5755,81900.0
2011-12-16 14:30:00,52.46,52.67,52.43,52.64,187200.0,36.5825,36.7289,36.5616,36.708,187200.0
2011-12-16 14:35:00,52.65,52.67,52.55,52.57,148300.0,36.715,36.7289,36.6452,36.6592,148300.0
2011-12-16 14:40:00,52.58,52.58,52.49,52.52,161300.0,36.6662,36.6662,36.6034,36.6243,161300.0
2011-12-16 14:45:00,52.52,52.66,52.5,52.62,138100.0,36.6243,36.7219,36.6104,36.694,138100.0
2011-12-16 14:50:00,52.61,52.66,52.57,52.57,81500.0,36.6871,36.7219,36.6592,36.6592,81500.0
2011-12-16 14:55:00,52.57,52.6,52.53,52.55,92200.0,36.6592,36.6801,36.6313,36.6452,92200.0
2011-12-16 15:00:00,52.54,52.59,52.51,52.51,126800.0,36.6383,36.6731,36.6173,36.6173,126800.0
2011-12-16 15:05:00,52.51,52.52,52.42,52.47,192700.0,36.6173,36.6243,36.5546,36.5894,192700.0
2011-12-16 15:10:00,52.47,52.56,52.47,52.56,146100.0,36.5894,36.6522,36.5894,36.6522,146100.0
2011-12-16 15:15:00,52.55,52.63,52.55,52.55,145700.0,36.6452,36.701,36.6452,36.6452,145700.0
2011-12-16 15:20:00,52.55,52.61,52.44,52.45,303100.0,36.6452,36.6871,36.5685,36.5755,303100.0
2011-12-16 15:25:00,52.46,52.52,52.44,52.47,277600.0,36.5825,36.6243,36.5685,36.5894,277600.0
2011-12-16 15:30:00,52.47,52.54,52.47,52.51,289500.0,36.5894,36.6383,36.5894,36.6173,289500.0
2011-12-16 15:35:00,52.49,52.53,52.42,52.44,229500.0,36.6034,36.6313,36.5546,36.5685,229500.0
2011-12-16 15:40:00,52.44,52.54,52.42,52.47,265900.0,36.5685,36.6383,36.5546,36.5894,265900.0
2011-12-16 15:45:00,52.48,52.59,52.44,52.58,425100.0,36.5964,36.6731,36.5685,36.6662,425100.0
2011-12-16 15:50:00,52.59,52.65,52.52,52.55,536700.0,36.6731,36.715,36.6243,36.6452,536700.0
2011-12-16 15:55:00,52.56,52.65,52.55,52.59,763900.0,36.6522,36.715,36.6452,36.6731,763900.0
2011-12-19 09:30:00,53.0,53.06,52.77,52.84,207800.0,36.959,37.0009,36.7987,36.8475,207800.0
2011-12-19 09:35:00,52.85,52.93,52.7,52.75,133800.0,36.8544,36.9102,36.7498,36.7847,133800.0
2011-12-19 09:40:00,52.75,52.77,52.6,52.64,175100.0,36.7847,36.7987,36.6801,36.708,175100.0
2011-12-19 09:45:00,52.64,52.69,52.55,52.68,139900.0,36.708,36.7429,36.6452,36.7359,139900.0
2011-12-19 09:50:00,52.68,52.78,52.55,52.56,133800.0,36.7359,36.8056,36.6452,36.6522,133800.0
2011-12-19 09:55:00,52.56,52.88,52.55,52.86,122500.0,36.6522,36.8754,36.6452,36.8614,122500.0
2011-12-19 10:00:00,52.87,52.88,52.64,52.67,146200.0,36.8684,36.8754,36.708,36.7289,146200.0
2011-12-19 10:05:00,52.66,52.79,52.58,52.79,150400.0,36.7219,36.8126,36.6662,36.8126,150400.0
2011-12-19 10:10:00,52.78,52.83,52.69,52.78,100200.0,36.8056,36.8405,36.7429,36.8056,100200.0
2011-12-19 10:15:00,52.77,52.89,52.69,52.72,124800.0,36.7987,36.8823,36.7429,36.7638,124800.0
2011-12-19 10:20:00,52.72,52.8,52.69,52.8,75900.0,36.7638,36.8196,36.7429,36.8196,75900.0
2011-12-19 10:25:00,52.8,52.87,52.74,52.76,70500.0,36.8196,36.8684,36.7777,36.7917,70500.0
2011-12-19 10:30:00,52.77,53.05,52.77,53.04,131000.0,36.7987,36.9939,36.7987,36.9869,131000.0
2011-12-19 10:35:00,53.04,53.07,52.99,53.01,173300.0,36.9869,37.0079,36.9521,36.966,173300.0
2011-12-19 10:40:00,53.01,53.04,52.95,52.95,87300.0,36.966,36.9869,36.9242,36.9242,87300.0
2011-12-19 10:45:00,52.95,52.95,52.69,52.7,140900.0,36.9242,36.9242,36.7429,36.7498,140900.0
2011-12-19 10:50:00,52.69,52.7,52.49,52.5,266200.0,36.7429,36.7498,36.6034,36.6104,266200.0
2011-12-19 10:55:00,52.5,52.5,52.34,52.49,162800.0,36.6104,36.6104,36.4988,36.6034,162800.0
2011-12-19 11:00:00,52.48,52.54,52.34,52.35,103300.0,36.5964,36.6383,36.4988,36.5058,103300.0
2011-12-19 11:05:00,52.35,52.36,52.22,52.3,134500.0,36.5058,36.5127,36.4151,36.4709,134500.0
2011-12-19 11:10:00,52.31,52.42,52.3,52.41,67300.0,36.4779,36.5546,36.4709,36.5476,67300.0
2011-12-19 11:15:00,52.41,52.49,52.35,52.47,60700.0,36.5476,36.6034,36.5058,36.5894,60700.0
2011-12-19 11:20:00,52.47,52.47,52.37,52.45,48300.0,36.5894,36.5894,36.5197,36.5755,48300.0
2011-12-19 11:25:00,52.45,52.55,52.41,52.54,99200.0,36.5755,36.6452,36.5476,36.6383,99200.0
2011-12-19 11:30:00,52.54,52.54,52.43,52.5,49300.0,36.6383,36.6383,36.5616,36.6104,49300.0
2011-12-19 11:35:00,52.5,52.5,52.3,52.32,99100.0,36.6104,36.6104,36.4709,36.4848,99100.0
2011-12-19 11:40:00,52.33,52.35,52.17,52.21,89000.0,36.4918,36.5058,36.3802,36.4081,89000.0
2011-12-19 11:45:00,52.23,52.24,52.12,52.23,93100.0,36.4221,36.4291,36.3454,36.4221,93100.0
2011-12-19 11:50:00,52.22,52.39,52.22,52.38,99800.0,36.4151,36.5337,36.4151,36.5267,99800.0
2011-12-19 11:55:00,52.38,52.46,52.37,52.37,99200.0,36.5267,36.5825,36.5197,36.5197,99200.0
2011-12-19 12:00:00,52.38,52.52,52.37,52.5,64700.0,36.5267,36.6243,36.5197,36.6104,64700.0
2011-12-19 12:05:00,52.5,52.54,52.45,52.53,47100.0,36.6104,36.6383,36.5755,36.6313,47100.0
2011-12-19 12:10:00,52.54,52.55,52.48,52.48,76000.0,36.6383,36.6452,36.5964,36.5964,76000.0
2011-12-19 12:15:00,52.48,52.49,52.4,52.45,35200.0,36.5964,36.6034,36.5406,36.5755,35200.0
2011-12-19 12:20:00,52.46,52.5,52.43,52.44,41900.0,36.5825,36.6104,36.5616,36.5685,41900.0
2011-12-19 12:25:00,52.44,52.48,52.42,52.48,25300.0,36.5685,36.5964,36.5546,36.5964,25300.0
2011-12-19 12:30:00,52.48,52.48,52.41,52.44,25100.0,36.5964,36.5964,36.5476,36.5685,25100.0
2011-12-19 12:35:00,52.44,52.49,52.41,52.45,99900.0,36.5685,36.6034,36.5476,36.5755,99900.0
2011-12-19 12:40:00,52.44,52.48,52.35,52.4,87300.0,36.5685,36.5964,36.5058,36.5406,87300.0
2011-12-19 12:45:00,52.4,52.43,52.38,52.39,48000.0,36.5406,36.5616,36.5267,36.5337,48000.0
2011-12-19 12:50:00,52.39,52.43,52.37,52.41,38300.0,36.5337,36.5616,36.5197,36.5476,38300.0
2011-12-19 12:55:00,52.41,52.43,52.4,52.43,30700.0,36.5476,36.5616,36.5406,36.5616,30700.0
2011-12-19 13:00:00,52.44,52.44,52.39,52.4,45100.0,36.5685,36.5685,36.5337,36.5406,45100.0
2011-12-19 13:05:00,52.4,52.41,52.37,52.38,87900.0,36.5406,36.5476,36.5197,36.5267,87900.0
2011-12-19 13:10:00,52.38,52.41,52.34,52.36,52600.0,36.5267,36.5476,36.4988,36.5127,52600.0
2011-12-19 13:15:00,52.36,52.38,52.3,52.36,86000.0,36.5127,36.5267,36.4709,36.5127,86000.0
2011-12-19 13:20:00,52.37,52.37,52.3,52.36,30500.0,36.5197,36.5197,36.4709,36.5127,30500.0
2011-12-19 13:25:00,52.35,52.38,52.28,52.3,20600.0,36.5058,36.5267,36.457,36.4709,20600.0
2011-12-19 13:30:00,52.31,52.35,52.25,52.25,32700.0,36.4779,36.5058,36.436,36.436,32700.0
2011-12-19 13:35:00,52.25,52.25,52.17,52.2,47100.0,36.436,36.436,36.3802,36.4012,47100.0
2011-12-19 13:40:00,52.2,52.24,52.16,52.23,54900.0,36.4012,36.4291,36.3733,36.4221,54900.0
2011-12-19 13:45:00,52.23,52.28,52.22,52.26,39900.0,36.4221,36.457,36.4151,36.443,39900.0
2011-12-19 13:50:00,52.27,52.42,52.27,52.38,65700.0,36.45,36.5546,36.45,36.5267,65700.0
2011-12-19 13:55:00,52.39,52.4,52.3,52.32,28500.0,36.5337,36.5406,36.4709,36.4848,28500.0
2011-12-19 14:00:00,52.3,52.33,52.25,52.27,47300.0,36.4709,36.4918,36.436,36.45,47300.0
2011-12-19 14:05:00,52.27,52.33,52.26,52.31,36300.0,36.45,36.4918,36.443,36.4779,36300.0
2011-12-19 14:10:00,52.3,52.3,52.2,52.23,33100.0,36.4709,36.4709,36.4012,36.4221,33100.0
2011-12-19 14:15:00,52.22,52.28,52.16,52.18,58300.0,36.4151,36.457,36.3733,36.3872,58300.0
2011-12-19 14:20:00,52.19,52.23,52.17,52.21,93300.0,36.3942,36.4221,36.3802,36.4081,93300.0
2011-12-19 14:25:00,52.21,52.25,52.18,52.22,85100.0,36.4081,36.436,36.3872,36.4151,85100.0
2011-12-19 14:30:00,52.22,52.28,52.2,52.21,47600.0,36.4151,36.457,36.4012,36.4081,47600.0
2011-12-19 14:35:00,52.21,52.27,52.15,52.27,85100.0,36.4081,36.45,36.3663,36.45,85100.0
2011-12-19 14:40:00,52.27,52.32,52.24,52.29,100200.0,36.45,36.4848,36.4291,36.4639,100200.0
2011-12-19 14:45:00,52.3,52.31,52.19,52.21,67800.0,36.4709,36.4779,36.3942,36.4081,67800.0
2011-12-19 14:50:00,52.2,52.24,52.17,52.24,60500.0,36.4012,36.4291,36.3802,36.4291,60500.0
2011-12-19 14:55:00,52.24,52.29,52.2,52.22,131200.0,36.4291,36.4639,36.4012,36.4151,131200.0
2011-12-19 15:00:00,52.22,52.22,51.88,51.88,251300.0,36.4151,36.4151,36.178,36.178,251300.0
2011-12-19 15:05:00,51.89,51.94,51.76,51.78,299000.0,36.185,36.2199,36.0943,36.1083,299000.0
2011-12-19 15:10:00,51.78,51.84,51.76,51.8,144200.0,36.1083,36.1501,36.0943,36.1222,144200.0
2011-12-19 15:15:00,51.8,51.92,51.78,51.92,121800.0,36.1222,36.2059,36.1083,36.2059,121800.0
2011-12-19 15:20:00,51.92,51.93,51.81,51.85,100500.0,36.2059,36.2129,36.1292,36.1571,100500.0
2011-12-19 15:25:00,51.84,51.92,51.77,51.82,148100.0,36.1501,36.2059,36.1013,36.1362,148100.0
2011-12-19 15:30:00,51.81,51.87,51.79,51.83,257300.0,36.1292,36.171,36.1153,36.1432,257300.0
2011-12-19 15:35:00,51.83,51.94,51.79,51.92,166300.0,36.1432,36.2199,36.1153,36.2059,166300.0
2011-12-19 15:40:00,51.92,51.96,51.8,51.92,430000.0,36.2059,36.2338,36.1222,36.2059,430000.0
2011-12-19 15:45:00,51.92,51.98,51.81,51.85,257800.0,36.2059,36.2478,36.1292,36.1571,257800.0
2011-12-19 15:50:00,51.85,51.88,51.77,51.83,393500.0,36.1571,36.178,36.1013,36.1432,393500.0
2011-12-19 15:55:00,51.83,51.96,51.79,51.9,573800.0,36.1432,36.2338,36.1153,36.192,573800.0
2011-12-20 09:30:00,52.87,53.03,52.79,52.87,626500.0,36.8684,36.98,36.8126,36.8684,626500.0
2011-12-20 09:35:00,52.88,53.01,52.79,52.97,333100.0,36.8754,36.966,36.8126,36.9381,333100.0
2011-12-20 09:40:00,52.97,53.25,52.92,53.24,401400.0,36.9381,37.1334,36.9033,37.1264,401400.0
2011-12-20 09:45:00,53.23,53.32,53.19,53.3,253500.0,37.1194,37.1822,37.0915,37.1682,253500.0
2011-12-20 09:50:00,53.3,53.45,53.27,53.41,291200.0,37.1682,37.2728,37.1473,37.2449,291200.0
2011-12-20 09:55:00,53.4,53.43,53.26,53.4,250800.0,37.238,37.2589,37.1403,37.238,250800.0
2011-12-20 10:00:00,53.4,53.45,53.31,53.39,213900.0,37.238,37.2728,37.1752,37.231,213900.0
2011-12-20 10:05:00,53.39,53.45,53.32,53.32,240200.0,37.231,37.2728,37.1822,37.1822,240200.0
2011-12-20 10:10:00,53.32,53.45,53.28,53.45,133800.0,37.1822,37.2728,37.1543,37.2728,133800.0
2011-12-20 10:15:00,53.44,53.49,53.32,53.34,160500.0,37.2659,37.3007,37.1822,37.1961,160500.0
2011-12-20 10:20:00,53.34,53.36,53.24,53.29,140100.0,37.1961,37.2101,37.1264,37.1613,140100.0
2011-12-20 10:25:00,53.29,53.69,53.29,53.59,388600.0,37.1613,37.4402,37.1613,37.3705,388600.0
2011-12-20 10:30:00,53.59,53.74,53.57,53.68,266300.0,37.3705,37.4751,37.3565,37.4332,266300.0
2011-12-20 10:35:00,53.68,53.74,53.63,53.67,192900.0,37.4332,37.4751,37.3984,37.4263,192900.0
2011-12-20 10:40:00,53.67,53.83,53.67,53.8,215600.0,37.4263,37.5378,37.4263,37.5169,215600.0
2011-12-20 10:45:00,53.8,53.86,53.78,53.8,326200.0,37.5169,37.5588,37.503,37.5169,326200.0
2011-12-20 10:50:00,53.79,53.9,53.76,53.86,198400.0,37.5099,37.5866,37.489,37.5588,198400.0
2011-12-20 10:55:00,53.86,53.92,53.82,53.85,252800.0,37.5588,37.6006,37.5309,37.5518,252800.0
2011-12-20 11:00:00,53.85,53.92,53.84,53.89,169500.0,37.5518,37.6006,37.5448,37.5797,169500.0
2011-12-20 11:05:00,53.9,53.97,53.88,53.93,236400.0,37.5866,37.6355,37.5727,37.6076,236400.0
2011-12-20 11:10:00,53.93,53.98,53.92,53.96,115900.0,37.6076,37.6424,37.6006,37.6285,115900.0
2011-12-20 11:15:00,53.96,54.03,53.95,53.98,204700.0,37.6285,37.6773,37.6215,37.6424,204700.0
2011-12-20 11:20:00,53.98,54.02,53.93,53.94,337000.0,37.6424,37.6703,37.6076,37.6145,337000.0
2011-12-20 11:25:00,53.94,53.99,53.89,53.94,160000.0,37.6145,37.6494,37.5797,37.6145,160000.0
2011-12-20 11:30:00,53.95,53.99,53.85,53.87,228400.0,37.6215,37.6494,37.5518,37.5657,228400.0
2011-12-20 11:35:00,53.87,53.92,53.78,53.79,86500.0,37.5657,37.6006,37.503,37.5099,86500.0
2011-12-20 11:40:00,53.79,53.86,53.78,53.81,91500.0,37.5099,37.5588,37.503,37.5239,91500.0
2011-12-20 11:45:00,53.82,53.97,53.78,53.97,140500.0,37.5309,37.6355,37.503,37.6355,140500.0
2011-12-20 11:50:00,53.97,54.15,53.97,54.13,274400.0,37.6355,37.761,37.6355,37.747,274400.0
2011-12-20 11:55:00,54.12,54.13,54.0,54.04,95200.0,37.7401,37.747,37.6564,37.6843,95200.0
2011-12-20 12:00:00,54.04,54.05,53.93,53.95,76000.0,37.6843,37.6912,37.6076,37.6215,76000.0
2011-12-20 12:05:00,53.95,53.99,53.94,53.99,51900.0,37.6215,37.6494,37.6145,37.6494,51900.0
2011-12-20 12:10:00,53.99,54.08,53.97,54.08,80600.0,37.6494,37.7122,37.6355,37.7122,80600.0
2011-12-20 12:15:00,54.09,54.21,54.08,54.19,141300.0,37.7191,37.8028,37.7122,37.7889,141300.0
2011-12-20 12:20:00,54.19,54.25,54.19,54.23,156800.0,37.7889,37.8307,37.7889,37.8168,156800.0
2011-12-20 12:25:00,54.22,54.23,54.15,54.16,118700.0,37.8098,37.8168,37.761,37.768,118700.0
2011-12-20 12:30:00,54.15,54.19,54.11,54.13,75400.0,37.761,37.7889,37.7331,37.747,75400.0
2011-12-20 12:35:00,54.13,54.13,54.06,54.07,64000.0,37.747,37.747,37.6982,37.7052,64000.0
2011-12-20 12:40:00,54.08,54.2,54.06,54.19,158100.0,37.7122,37.7958,37.6982,37.7889,158100.0
2011-12-20 12:45:00,54.19,54.22,54.16,54.17,85000.0,37.7889,37.8098,37.768,37.7749,85000.0
2011-12-20 12:50:00,54.17,54.22,54.16,54.2,68600.0,37.7749,37.8098,37.768,37.7958,68600.0
2011-12-20 12:55:00,54.2,54.2,54.12,54.14,52500.0,37.7958,37.7958,37.7401,37.754,52500.0
2011-12-20 13:00:00,54.13,54.28,54.13,54.23,200800.0,37.747,37.8516,37.747,37.8168,200800.0
2011-12-20 13:05:00,54.23,54.3,54.22,54.29,91200.0,37.8168,37.8656,37.8098,37.8586,91200.0
2011-12-20 13:10:00,54.3,54.34,54.23,54.23,91600.0,37.8656,37.8935,37.8168,37.8168,91600.0
2011-12-20 13:15:00,54.23,54.26,54.19,54.22,53400.0,37.8168,37.8377,37.7889,37.8098,53400.0
2011-12-20 13:20:00,54.22,54.28,54.19,54.25,60000.0,37.8098,37.8516,37.7889,37.8307,60000.0
2011-12-20 13:25:00,54.25,54.28,54.19,54.21,48100.0,37.8307,37.8516,37.7889,37.8028,48100.0
2011-12-20 13:30:00,54.2,54.22,54.15,54.19,56400.0,37.7958,37.8098,37.761,37.7889,56400.0
2011-12-20 13:35:00,54.18,54.2,54.14,54.14,70400.0,37.7819,37.7958,37.754,37.754,70400.0
2011-12-20 13:40:00,54.14,54.19,54.14,54.17,56300.0,37.754,37.7889,37.754,37.7749,56300.0
2011-12-20 13:45:00,54.17,54.17,54.08,54.13,89500.0,37.7749,37.7749,37.7122,37.747,89500.0
2011-12-20 13:50:00,54.13,54.16,54.06,54.06,79400.0,37.747,37.768,37.6982,37.6982,79400.0
2011-12-20 13:55:00,54.06,54.12,54.06,54.1,93500.0,37.6982,37.7401,37.6982,37.7261,93500.0
2011-12-20 14:00:00,54.1,54.12,54.05,54.1,102600.0,37.7261,37.7401,37.6912,37.7261,102600.0
2011-12-20 14:05:00,54.1,54.15,54.09,54.13,55800.0,37.7261,37.761,37.7191,37.747,55800.0
2011-12-20 14:10:00,54.13,54.13,54.09,54.11,64200.0,37.747,37.747,37.7191,37.7331,64200.0
2011-12-20 14:15:00,54.1,54.15,54.09,54.13,72400.0,37.7261,37.761,37.7191,37.747,72400.0
2011-12-20 14:20:00,54.13,54.13,54.06,54.07,93500.0,37.747,37.747,37.6982,37.7052,93500.0
2011-12-20 14:25:00,54.07,54.13,54.07,54.1,45500.0,37.7052,37.747,37.7052,37.7261,45500.0
2011-12-20 14:30:00,54.1,54.15,54.1,54.12,67700.0,37.7261,37.761,37.7261,37.7401,67700.0
2011-12-20 14:35:00,54.12,54.14,54.08,54.1,66400.0,37.7401,37.754,37.7122,37.7261,66400.0
2011-12-20 14:40:00,54.1,54.28,54.09,54.27,101500.0,37.7261,37.8516,37.7191,37.8447,101500.0
2011-12-20 14:45:00,54.26,54.27,54.1,54.15,118500.0,37.8377,37.8447,37.7261,37.761,118500.0
2011-12-20 14:50:00,54.16,54.17,54.11,54.12,56800.0,37.768,37.7749,37.7331,37.7401,56800.0
2011-12-20 14:55:00,54.11,54.12,54.05,54.05,76700.0,37.7331,37.7401,37.6912,37.6912,76700.0
2011-12-20 15:00:00,54.06,54.1,54.03,54.07,87900.0,37.6982,37.7261,37.6773,37.7052,87900.0
2011-12-20 15:05:00,54.07,54.11,54.01,54.08,124300.0,37.7052,37.7331,37.6634,37.7122,124300.0
2011-12-20 15:10:00,54.08,54.12,54.04,54.1,85700.0,37.7122,37.7401,37.6843,37.7261,85700.0
2011-12-20 15:15:00,54.1,54.16,54.08,54.09,106300.0,37.7261,37.768,37.7122,37.7191,106300.0
2011-12-20 15:20:00,54.09,54.1,54.04,54.05,111500.0,37.7191,37.7261,37.6843,37.6912,111500.0
2011-12-20 15:25:00,54.05,54.14,54.0,54.13,139100.0,37.6912,37.754,37.6564,37.747,139100.0
2011-12-20 15:30:00,54.14,54.14,53.94,53.97,344700.0,37.754,37.754,37.6145,37.6355,344700.0
2011-12-20 15:35:00,53.98,54.06,53.9,54.04,295800.0,37.6424,37.6982,37.5866,37.6843,295800.0
2011-12-20 15:40:00,54.04,54.2,54.01,54.04,299500.0,37.6843,37.7958,37.6634,37.6843,299500.0
2011-12-20 15:45:00,54.04,54.17,54.04,54.16,257000.0,37.6843,37.7749,37.6843,37.768,257000.0
2011-12-20 15:50:00,54.16,54.22,54.16,54.18,336500.0,37.768,37.8098,37.768,37.7819,336500.0
2011-12-20 15:55:00,54.19,54.22,54.06,54.18,775200.0,37.7889,37.8098,37.6982,37.7819,775200.0
2011-12-21 09:30:00,54.19,54.4,53.88,53.92,339000.0,37.7889,37.9353,37.5727,37.6006,339000.0
2011-12-21 09:35:00,53.92,54.02,53.68,53.69,258700.0,37.6006,37.6703,37.4332,37.4402,258700.0
2011-12-21 09:40:00,53.71,53.71,53.49,53.56,155300.0,37.4542,37.4542,37.3007,37.3495,155300.0
2011-12-21 09:45:00,53.56,53.83,53.55,53.66,156000.0,37.3495,37.5378,37.3426,37.4193,156000.0
2011-12-21 09:50:00,53.66,53.71,53.49,53.51,143600.0,37.4193,37.4542,37.3007,37.3147,143600.0
2011-12-21 09:55:00,53.51,53.55,53.35,53.48,103100.0,37.3147,37.3426,37.2031,37.2938,103100.0
2011-12-21 10:00:00,53.5,53.51,53.27,53.44,178500.0,37.3077,37.3147,37.1473,37.2659,178500.0
2011-12-21 10:05:00,53.45,53.45,53.29,53.36,137400.0,37.2728,37.2728,37.1613,37.2101,137400.0
2011-12-21 10:10:00,53.36,53.52,53.36,53.49,140900.0,37.2101,37.3217,37.2101,37.3007,140900.0
2011-12-21 10:15:00,53.48,53.53,53.43,53.44,69200.0,37.2938,37.3286,37.2589,37.2659,69200.0
2011-12-21 10:20:00,53.44,53.56,53.35,53.36,180100.0,37.2659,37.3495,37.2031,37.2101,180100.0
2011-12-21 10:25:00,53.36,53.42,53.28,53.39,155100.0,37.2101,37.2519,37.1543,37.231,155100.0
2011-12-21 10:30:00,53.38,53.61,53.35,53.58,184900.0,37.224,37.3844,37.2031,37.3635,184900.0
2011-12-21 10:35:00,53.58,53.61,53.52,53.56,64500.0,37.3635,37.3844,37.3217,37.3495,64500.0
2011-12-21 10:40:00,53.57,53.61,53.43,53.46,82500.0,37.3565,37.3844,37.2589,37.2798,82500.0
2011-12-21 10:45:00,53.45,53.5,53.43,53.47,63600.0,37.2728,37.3077,37.2589,37.2868,63600.0
2011-12-21 10:50:00,53.47,53.47,53.26,53.34,124300.0,37.2868,37.2868,37.1403,37.1961,124300.0
2011-12-21 10:55:00,53.34,53.34,53.02,53.11,202800.0,37.1961,37.1961,36.973,37.0357,202800.0
2011-12-21 11:00:00,53.12,53.14,52.95,52.96,161000.0,37.0427,37.0567,36.9242,36.9311,161000.0
2011-12-21 11:05:00,52.96,53.08,52.89,53.02,167700.0,36.9311,37.0148,36.8823,36.973,167700.0
2011-12-21 11:10:00,53.03,53.16,52.99,53.09,76400.0,36.98,37.0706,36.9521,37.0218,76400.0
2011-12-21 11:15:00,53.1,53.1,52.95,53.0,91200.0,37.0288,37.0288,36.9242,36.959,91200.0
2011-12-21 11:20:00,52.99,53.1,52.97,53.06,78100.0,36.9521,37.0288,36.9381,37.0009,78100.0
2011-12-21 11:25:00,53.05,53.12,53.01,53.1,75000.0,36.9939,37.0427,36.966,37.0288,75000.0
2011-12-21 11:30:00,53.1,53.19,53.08,53.13,119400.0,37.0288,37.0915,37.0148,37.0497,119400.0
2011-12-21 11:35:00,53.13,53.19,53.11,53.15,45000.0,37.0497,37.0915,37.0357,37.0636,45000.0
2011-12-21 11:40:00,53.16,53.2,53.06,53.18,54200.0,37.0706,37.0985,37.0009,37.0846,54200.0
2011-12-21 11:45:00,53.19,53.24,53.19,53.24,39200.0,37.0915,37.1264,37.0915,37.1264,39200.0
2011-12-21 11:50:00,53.23,53.26,53.18,53.18,120000.0,37.1194,37.1403,37.0846,37.0846,120000.0
2011-12-21 11:55:00,53.19,53.24,53.12,53.23,73100.0,37.0915,37.1264,37.0427,37.1194,73100.0
2011-12-21 12:00:00,53.23,53.34,53.2,53.28,108900.0,37.1194,37.1961,37.0985,37.1543,108900.0
2011-12-21 12:05:00,53.29,53.33,53.1,53.12,135300.0,37.1613,37.1892,37.0288,37.0427,135300.0
2011-12-21 12:10:00,53.12,53.13,53.04,53.05,58900.0,37.0427,37.0497,36.9869,36.9939,58900.0
2011-12-21 12:15:00,53.05,53.14,53.03,53.12,41600.0,36.9939,37.0567,36.98,37.0427,41600.0
2011-12-21 12:20:00,53.12,53.14,53.06,53.06,42800.0,37.0427,37.0567,37.0009,37.0009,42800.0
2011-12-21 12:25:00,53.07,53.07,52.88,52.9,126100.0,37.0079,37.0079,36.8754,36.8893,126100.0
2011-12-21 12:30:00,52.91,52.91,52.83,52.86,98200.0,36.8963,36.8963,36.8405,36.8614,98200.0
2011-12-21 12:35:00,52.87,52.93,52.8,52.92,95600.0,36.8684,36.9102,36.8196,36.9033,95600.0
2011-12-21 12:40:00,52.91,52.94,52.88,52.91,53800.0,36.8963,36.9172,36.8754,36.8963,53800.0
2011-12-21 12:45:00,52.92,53.07,52.9,53.05,61000.0,36.9033,37.0079,36.8893,36.9939,61000.0
2011-12-21 12:50:00,53.05,53.1,53.04,53.05,65000.0,36.9939,37.0288,36.9869,36.9939,65000.0
2011-12-21 12:55:00,53.06,53.14,53.05,53.13,52500.0,37.0009,37.0567,36.9939,37.0497,52500.0
2011-12-21 13:00:00,53.12,53.24,53.12,53.19,68700.0,37.0427,37.1264,37.0427,37.0915,68700.0
2011-12-21 13:05:00,53.19,53.23,53.14,53.19,56300.0,37.0915,37.1194,37.0567,37.0915,56300.0
2011-12-21 13:10:00,53.19,53.22,53.13,53.17,77500.0,37.0915,37.1125,37.0497,37.0776,77500.0
2011-12-21 13:15:00,53.17,53.22,53.12,53.18,56000.0,37.0776,37.1125,37.0427,37.0846,56000.0
2011-12-21 13:20:00,53.18,53.23,53.18,53.21,38700.0,37.0846,37.1194,37.0846,37.1055,38700.0
2011-12-21 13:25:00,53.2,53.23,53.17,53.21,56600.0,37.0985,37.1194,37.0776,37.1055,56600.0
2011-12-21 13:30:00,53.2,53.2,53.07,53.09,49800.0,37.0985,37.0985,37.0079,37.0218,49800.0
2011-12-21 13:35:00,53.09,53.12,53.04,53.08,76100.0,37.0218,37.0427,36.9869,37.0148,76100.0
2011-12-21 13:40:00,53.07,53.08,52.93,52.96,55100.0,37.0079,37.0148,36.9102,36.9311,55100.0
2011-12-21 13:45:00,52.96,53.04,52.95,53.03,43200.0,36.9311,36.9869,36.9242,36.98,43200.0
2011-12-21 13:50:00,53.03,53.19,53.01,53.17,100800.0,36.98,37.0915,36.966,37.0776,100800.0
2011-12-21 13:55:00,53.18,53.2,53.09,53.13,61100.0,37.0846,37.0985,37.0218,37.0497,61100.0
2011-12-21 14:00:00,53.14,53.3,53.11,53.26,129500.0,37.0567,37.1682,37.0357,37.1403,129500.0
2011-12-21 14:05:00,53.27,53.29,53.23,53.25,92800.0,37.1473,37.1613,37.1194,37.1334,92800.0
2011-12-21 14:10:00,53.25,53.28,53.17,53.18,59400.0,37.1334,37.1543,37.0776,37.0846,59400.0
2011-12-21 14:15:00,53.18,53.22,53.1,53.11,65100.0,37.0846,37.1125,37.0288,37.0357,65100.0
2011-12-21 14:20:00,53.11,53.13,53.08,53.1,50500.0,37.0357,37.0497,37.0148,37.0288,50500.0
2011-12-21 14:25:00,53.1,53.15,53.07,53.14,114400.0,37.0288,37.0636,37.0079,37.0567,114400.0
2011-12-21 14:30:00,53.13,53.21,53.08,53.11,81300.0,37.0497,37.1055,37.0148,37.0357,81300.0
2011-12-21 14:35:00,53.12,53.29,53.12,53.28,127600.0,37.0427,37.1613,37.0427,37.1543,127600.0
2011-12-21 14:40:00,53.28,53.35,53.23,53.23,117900.0,37.1543,37.2031,37.1194,37.1194,117900.0
2011-12-21 14:45:00,53.23,53.34,53.2,53.33,94600.0,37.1194,37.1961,37.0985,37.1892,94600.0
2011-12-21 14:50:00,53.33,53.34,53.27,53.3,57200.0,37.1892,37.1961,37.1473,37.1682,57200.0
2011-12-21 14:55:00,53.28,53.33,53.23,53.26,86100.0,37.1543,37.1892,37.1194,37.1403,86100.0
2011-12-21 15:00:00,53.26,53.27,53.2,53.26,100800.0,37.1403,37.1473,37.0985,37.1403,100800.0
2011-12-21 15:05:00,53.25,53.33,53.25,53.33,77100.0,37.1334,37.1892,37.1334,37.1892,77100.0
2011-12-21 15:10:00,53.33,53.44,53.32,53.41,109200.0,37.1892,37.2659,37.1822,37.2449,109200.0
2011-12-21 15:15:00,53.4,53.49,53.35,53.46,150200.0,37.238,37.3007,37.2031,37.2798,150200.0
2011-12-21 15:20:00,53.47,53.51,53.32,53.36,196300.0,37.2868,37.3147,37.1822,37.2101,196300.0
2011-12-21 15:25:00,53.37,53.45,53.36,53.4,140000.0,37.2171,37.2728,37.2101,37.238,140000.0
2011-12-21 15:30:00,53.39,53.54,53.39,53.46,158300.0,37.231,37.3356,37.231,37.2798,158300.0
2011-12-21 15:35:00,53.45,53.56,53.45,53.5,175900.0,37.2728,37.3495,37.2728,37.3077,175900.0
2011-12-21 15:40:00,53.51,53.51,53.4,53.46,140000.0,37.3147,37.3147,37.238,37.2798,140000.0
2011-12-21 15:45:00,53.46,53.48,53.35,53.41,158500.0,37.2798,37.2938,37.2031,37.2449,158500.0
2011-12-21 15:50:00,53.42,53.42,53.28,53.36,218800.0,37.2519,37.2519,37.1543,37.2101,218800.0
2011-12-21 15:55:00,53.36,53.5,53.36,53.48,327400.0,37.2101,37.3077,37.2101,37.2938,327400.0
2011-12-22 09:30:00,53.49,53.9,53.46,53.9,278200.0,37.3007,37.5866,37.2798,37.5866,278200.0
2011-12-22 09:35:00,53.89,54.25,53.87,54.24,396100.0,37.5797,37.8307,37.5657,37.8237,396100.0
2011-12-22 09:40:00,54.24,54.25,54.07,54.1,326200.0,37.8237,37.8307,37.7052,37.7261,326200.0
2011-12-22 09:45:00,54.09,54.15,53.93,53.94,147100.0,37.7191,37.761,37.6076,37.6145,147100.0
2011-12-22 09:50:00,53.95,54.05,53.9,54.03,91100.0,37.6215,37.6912,37.5866,37.6773,91100.0
2011-12-22 09:55:00,54.02,54.07,53.93,53.97,102300.0,37.6703,37.7052,37.6076,37.6355,102300.0
2011-12-22 10:00:00,53.96,54.1,53.92,53.92,200700.0,37.6285,37.7261,37.6006,37.6006,200700.0
2011-12-22 10:05:00,53.92,54.0,53.9,53.92,93400.0,37.6006,37.6564,37.5866,37.6006,93400.0
2011-12-22 10:10:00,53.92,53.97,53.84,53.94,140400.0,37.6006,37.6355,37.5448,37.6145,140400.0
2011-12-22 10:15:00,53.94,54.0,53.89,53.92,108200.0,37.6145,37.6564,37.5797,37.6006,108200.0
2011-12-22 10:20:00,53.9,53.99,53.86,53.88,118800.0,37.5866,37.6494,37.5588,37.5727,118800.0
2011-12-22 10:25:00,53.88,54.06,53.88,53.99,97900.0,37.5727,37.6982,37.5727,37.6494,97900.0
2011-12-22 10:30:00,53.98,54.04,53.93,53.93,121000.0,37.6424,37.6843,37.6076,37.6076,121000.0
2011-12-22 10:35:00,53.93,53.96,53.84,53.96,113200.0,37.6076,37.6285,37.5448,37.6285,113200.0
2011-12-22 10:40:00,53.96,53.98,53.91,53.95,51800.0,37.6285,37.6424,37.5936,37.6215,51800.0
2011-12-22 10:45:00,53.95,54.0,53.87,53.91,223500.0,37.6215,37.6564,37.5657,37.5936,223500.0
2011-12-22 10:50:00,53.9,53.98,53.89,53.95,67500.0,37.5866,37.6424,37.5797,37.6215,67500.0
2011-12-22 10:55:00,53.95,54.02,53.79,53.79,182800.0,37.6215,37.6703,37.5099,37.5099,182800.0
2011-12-22 11:00:00,53.78,54.0,53.77,53.92,88300.0,37.503,37.6564,37.496,37.6006,88300.0
2011-12-22 11:05:00,53.92,53.98,53.92,53.96,45500.0,37.6006,37.6424,37.6006,37.6285,45500.0
2011-12-22 11:10:00,53.95,54.08,53.93,54.05,112700.0,37.6215,37.7122,37.6076,37.6912,112700.0
2011-12-22 11:15:00,54.05,54.1,54.04,54.04,60600.0,37.6912,37.7261,37.6843,37.6843,60600.0
2011-12-22 11:20:00,54.04,54.13,54.03,54.1,69600.0,37.6843,37.747,37.6773,37.7261,69600.0
2011-12-22 11:25:00,54.1,54.15,54.08,54.14,40000.0,37.7261,37.761,37.7122,37.754,40000.0
2011-12-22 11:30:00,54.14,54.17,54.02,54.03,59800.0,37.754,37.7749,37.6703,37.6773,59800.0
2011-12-22 11:35:00,54.03,54.12,54.03,54.1,52400.0,37.6773,37.7401,37.6773,37.7261,52400.0
2011-12-22 11:40:00,54.09,54.16,54.09,54.15,73300.0,37.7191,37.768,37.7191,37.761,73300.0
2011-12-22 11:45:00,54.16,54.2,54.12,54.16,66000.0,37.768,37.7958,37.7401,37.768,66000.0
2011-12-22 11:50:00,54.16,54.17,54.09,54.14,84200.0,37.768,37.7749,37.7191,37.754,84200.0
2011-12-22 11:55:00,54.14,54.17,54.1,54.15,67100.0,37.754,37.7749,37.7261,37.761,67100.0
2011-12-22 12:00:00,54.15,54.2,54.14,54.2,79800.0,37.761,37.7958,37.754,37.7958,79800.0
2011-12-22 12:05:00,54.2,54.2,54.16,54.19,78500.0,37.7958,37.7958,37.768,37.7889,78500.0
2011-12-22 12:10:00,54.19,54.24,54.18,54.24,173500.0,37.7889,37.8237,37.7819,37.8237,173500.0
2011-12-22 12:15:00,54.24,54.29,54.24,54.28,100800.0,37.8237,37.8586,37.8237,37.8516,100800.0
2011-12-22 12:20:00,54.27,54.3,54.24,54.28,61800.0,37.8447,37.8656,37.8237,37.8516,61800.0
2011-12-22 12:25:00,54.28,54.3,54.22,54.26,131100.0,37.8516,37.8656,37.8098,37.8377,131100.0
2011-12-22 12:30:00,54.26,54.29,54.22,54.29,63500.0,37.8377,37.8586,37.8098,37.8586,63500.0
2011-12-22 12:35:00,54.29,54.32,54.27,54.3,135900.0,37.8586,37.8795,37.8447,37.8656,135900.0
2011-12-22 12:40:00,54.3,54.34,54.27,54.34,47200.0,37.8656,37.8935,37.8447,37.8935,47200.0
2011-12-22 12:45:00,54.34,54.34,54.21,54.21,58700.0,37.8935,37.8935,37.8028,37.8028,58700.0
2011-12-22 12:50:00,54.22,54.26,54.21,54.25,47900.0,37.8098,37.8377,37.8028,37.8307,47900.0
2011-12-22 12:55:00,54.24,54.29,54.22,54.28,49700.0,37.8237,37.8586,37.8098,37.8516,49700.0
2011-12-22 13:00:00,54.28,54.34,54.28,54.32,63800.0,37.8516,37.8935,37.8516,37.8795,63800.0
2011-12-22 13:05:00,54.32,54.33,54.25,54.31,56500.0,37.8795,37.8865,37.8307,37.8726,56500.0
2011-12-22 13:10:00,54.31,54.35,54.26,54.26,73000.0,37.8726,37.9004,37.8377,37.8377,73000.0
2011-12-22 13:15:00,54.27,54.34,54.25,54.32,32900.0,37.8447,37.8935,37.8307,37.8795,32900.0
2011-12-22 13:20:00,54.32,54.33,54.25,54.27,34100.0,37.8795,37.8865,37.8307,37.8447,34100.0
2011-12-22 13:25:00,54.26,54.36,54.26,54.34,63200.0,37.8377,37.9074,37.8377,37.8935,63200.0
2011-12-22 13:30:00,54.34,54.4,54.34,54.39,50300.0,37.8935,37.9353,37.8935,37.9283,50300.0
2011-12-22 13:35:00,54.39,54.44,54.38,54.41,120300.0,37.9283,37.9632,37.9214,37.9423,120300.0
2011-12-22 13:40:00,54.41,54.43,54.37,54.39,72000.0,37.9423,37.9562,37.9144,37.9283,72000.0
2011-12-22 13:45:00,54.39,54.41,54.36,54.38,28900.0,37.9283,37.9423,37.9074,37.9214,28900.0
2011-12-22 13:50:00,54.38,54.44,54.38,54.43,64900.0,37.9214,37.9632,37.9214,37.9562,64900.0
2011-12-22 13:55:00,54.43,54.45,54.39,54.39,62900.0,37.9562,37.9702,37.9283,37.9283,62900.0
2011-12-22 14:00:00,54.39,54.41,54.33,54.36,63900.0,37.9283,37.9423,37.8865,37.9074,63900.0
2011-12-22 14:05:00,54.35,54.41,54.35,54.38,72900.0,37.9004,37.9423,37.9004,37.9214,72900.0
2011-12-22 14:10:00,54.38,54.45,54.38,54.44,59700.0,37.9214,37.9702,37.9214,37.9632,59700.0
2011-12-22 14:15:00,54.44,54.48,54.43,54.45,102600.0,37.9632,37.9911,37.9562,37.9702,102600.0
2011-12-22 14:20:00,54.45,54.49,54.44,54.49,59200.0,37.9702,37.9981,37.9632,37.9981,59200.0
2011-12-22 14:25:00,54.48,54.5,54.47,54.49,57300.0,37.9911,38.005,37.9841,37.9981,57300.0
2011-12-22 14:30:00,54.49,54.5,54.47,54.5,51700.0,37.9981,38.005,37.9841,38.005,51700.0
2011-12-22 14:35:00,54.5,54.52,54.43,54.43,87400.0,38.005,38.019,37.9562,37.9562,87400.0
2011-12-22 14:40:00,54.44,54.44,54.36,54.4,107400.0,37.9632,37.9632,37.9074,37.9353,107400.0
2011-12-22 14:45:00,54.39,54.4,54.3,54.32,114000.0,37.9283,37.9353,37.8656,37.8795,114000.0
2011-12-22 14:50:00,54.31,54.34,54.26,54.3,88700.0,37.8726,37.8935,37.8377,37.8656,88700.0
2011-12-22 14:55:00,54.3,54.32,54.25,54.3,96400.0,37.8656,37.8795,37.8307,37.8656,96400.0
2011-12-22 15:00:00,54.3,54.32,54.26,54.31,55600.0,37.8656,37.8795,37.8377,37.8726,55600.0
2011-12-22 15:05:00,54.32,54.33,54.27,54.28,125100.0,37.8795,37.8865,37.8447,37.8516,125100.0
2011-12-22 15:10:00,54.27,54.3,54.26,54.28,68800.0,37.8447,37.8656,37.8377,37.8516,68800.0
2011-12-22 15:15:00,54.28,54.35,54.27,54.34,68000.0,37.8516,37.9004,37.8447,37.8935,68000.0
2011-12-22 15:20:00,54.35,54.44,54.35,54.38,87800.0,37.9004,37.9632,37.9004,37.9214,87800.0
2011-12-22 15:25:00,54.38,54.47,54.38,54.43,89000.0,37.9214,37.9841,37.9214,37.9562,89000.0
2011-12-22 15:30:00,54.43,54.47,54.36,54.37,108900.0,37.9562,37.9841,37.9074,37.9144,108900.0
2011-12-22 15:35:00,54.36,54.38,54.32,54.33,148200.0,37.9074,37.9214,37.8795,37.8865,148200.0
2011-12-22 15:40:00,54.34,54.35,54.27,54.3,125700.0,37.8935,37.9004,37.8447,37.8656,125700.0
2011-12-22 15:45:00,54.3,54.37,54.29,54.32,212200.0,37.8656,37.9144,37.8586,37.8795,212200.0
2011-12-22 15:50:00,54.32,54.42,54.3,54.39,194700.0,37.8795,37.9493,37.8656,37.9283,194700.0
2011-12-22 15:55:00,54.38,54.4,54.3,54.37,409000.0,37.9214,37.9353,37.8656,37.9144,409000.0
2011-12-23 09:30:00,54.6,54.74,54.43,54.45,93300.0,38.0748,38.1724,37.9562,37.9702,93300.0
2011-12-23 09:35:00,54.43,54.47,54.2,54.22,78100.0,37.9562,37.9841,37.7958,37.8098,78100.0
2011-12-23 09:40:00,54.22,54.25,54.12,54.2,83900.0,37.8098,37.8307,37.7401,37.7958,83900.0
2011-12-23 09:45:00,54.19,54.19,53.97,54.0,112900.0,37.7889,37.7889,37.6355,37.6564,112900.0
2011-12-23 09:50:00,53.98,54.16,53.98,54.14,118700.0,37.6424,37.768,37.6424,37.754,118700.0
2011-12-23 09:55:00,54.15,54.21,54.09,54.14,72300.0,37.761,37.8028,37.7191,37.754,72300.0
2011-12-23 10:00:00,54.13,54.15,54.04,54.09,56800.0,37.747,37.761,37.6843,37.7191,56800.0
2011-12-23 10:05:00,54.1,54.15,54.06,54.13,83300.0,37.7261,37.761,37.6982,37.747,83300.0
2011-12-23 10:10:00,54.14,54.14,54.03,54.05,126200.0,37.754,37.754,37.6773,37.6912,126200.0
2011-12-23 10:15:00,54.04,54.1,53.98,53.99,94700.0,37.6843,37.7261,37.6424,37.6494,94700.0
2011-12-23 10:20:00,54.0,54.0,53.96,53.97,72600.0,37.6564,37.6564,37.6285,37.6355,72600.0
2011-12-23 10:25:00,53.98,54.0,53.96,53.98,40700.0,37.6424,37.6564,37.6285,37.6424,40700.0
2011-12-23 10:30:00,53.99,54.0,53.96,53.99,45800.0,37.6494,37.6564,37.6285,37.6494,45800.0
2011-12-23 10:35:00,53.99,54.0,53.95,53.99,63500.0,37.6494,37.6564,37.6215,37.6494,63500.0
2011-12-23 10:40:00,54.0,54.0,53.97,53.98,41200.0,37.6564,37.6564,37.6355,37.6424,41200.0
2011-12-23 10:45:00,53.98,54.02,53.96,54.0,56400.0,37.6424,37.6703,37.6285,37.6564,56400.0
2011-12-23 10:50:00,54.0,54.0,53.97,53.99,39400.0,37.6564,37.6564,37.6355,37.6494,39400.0
2011-12-23 10:55:00,54.0,54.08,53.97,54.06,79900.0,37.6564,37.7122,37.6355,37.6982,79900.0
2011-12-23 11:00:00,54.07,54.09,54.04,54.08,46900.0,37.7052,37.7191,37.6843,37.7122,46900.0
2011-12-23 11:05:00,54.08,54.09,54.04,54.07,55100.0,37.7122,37.7191,37.6843,37.7052,55100.0
2011-12-23 11:10:00,54.07,54.22,54.07,54.21,56300.0,37.7052,37.8098,37.7052,37.8028,56300.0
2011-12-23 11:15:00,54.22,54.3,54.2,54.3,23900.0,37.8098,37.8656,37.7958,37.8656,23900.0
2011-12-23 11:20:00,54.29,54.3,54.24,54.3,42600.0,37.8586,37.8656,37.8237,37.8656,42600.0
2011-12-23 11:25:00,54.3,54.31,54.22,54.29,49500.0,37.8656,37.8726,37.8098,37.8586,49500.0
2011-12-23 11:30:00,54.3,54.42,54.3,54.34,105400.0,37.8656,37.9493,37.8656,37.8935,105400.0
2011-12-23 11:35:00,54.34,54.37,54.31,54.37,42800.0,37.8935,37.9144,37.8726,37.9144,42800.0
2011-12-23 11:40:00,54.37,54.4,54.34,54.39,40200.0,37.9144,37.9353,37.8935,37.9283,40200.0
2011-12-23 11:45:00,54.4,54.45,54.38,54.39,56800.0,37.9353,37.9702,37.9214,37.9283,56800.0
2011-12-23 11:50:00,54.39,54.44,54.38,54.44,40500.0,37.9283,37.9632,37.9214,37.9632,40500.0
2011-12-23 11:55:00,54.43,54.45,54.42,54.44,30600.0,37.9562,37.9702,37.9493,37.9632,30600.0
2011-12-23 12:00:00,54.43,54.45,54.41,54.41,42900.0,37.9562,37.9702,37.9423,37.9423,42900.0
2011-12-23 12:05:00,54.42,54.5,54.41,54.44,66500.0,37.9493,38.005,37.9423,37.9632,66500.0
2011-12-23 12:10:00,54.45,54.53,54.44,54.52,60500.0,37.9702,38.026,37.9632,38.019,60500.0
2011-12-23 12:15:00,54.52,54.55,54.48,54.5,40300.0,38.019,38.0399,37.9911,38.005,40300.0
2011-12-23 12:20:00,54.51,54.6,54.51,54.6,73800.0,38.012,38.0748,38.012,38.0748,73800.0
2011-12-23 12:25:00,54.6,54.6,54.56,54.6,52000.0,38.0748,38.0748,38.0469,38.0748,52000.0
2011-12-23 12:30:00,54.59,54.66,54.59,54.63,144000.0,38.0678,38.1166,38.0678,38.0957,144000.0
2011-12-23 12:35:00,54.64,54.66,54.62,54.65,35700.0,38.1027,38.1166,38.0887,38.1096,35700.0
2011-12-23 12:40:00,54.65,54.67,54.64,54.65,37500.0,38.1096,38.1236,38.1027,38.1096,37500.0
2011-12-23 12:45:00,54.64,54.64,54.58,54.61,31800.0,38.1027,38.1027,38.0608,38.0818,31800.0
2011-12-23 12:50:00,54.59,54.6,54.55,54.56,36300.0,38.0678,38.0748,38.0399,38.0469,36300.0
2011-12-23 12:55:00,54.56,54.63,54.56,54.58,34500.0,38.0469,38.0957,38.0469,38.0608,34500.0
2011-12-23 13:00:00,54.59,54.6,54.56,54.58,22300.0,38.0678,38.0748,38.0469,38.0608,22300.0
2011-12-23 13:05:00,54.58,54.58,54.52,54.53,29700.0,38.0608,38.0608,38.019,38.026,29700.0
2011-12-23 13:10:00,54.53,54.6,54.53,54.58,34600.0,38.026,38.0748,38.026,38.0608,34600.0
2011-12-23 13:15:00,54.59,54.59,54.55,54.55,23300.0,38.0678,38.0678,38.0399,38.0399,23300.0
2011-12-23 13:20:00,54.55,54.55,54.48,54.49,106000.0,38.0399,38.0399,37.9911,37.9981,106000.0
2011-12-23 13:25:00,54.49,54.51,54.48,54.51,210500.0,37.9981,38.012,37.9911,38.012,210500.0
2011-12-23 13:30:00,54.49,54.51,54.47,54.49,22200.0,37.9981,38.012,37.9841,37.9981,22200.0
2011-12-23 13:35:00,54.49,54.51,54.49,54.49,44600.0,37.9981,38.012,37.9981,37.9981,44600.0
2011-12-23 13:40:00,54.49,54.51,54.49,54.5,27600.0,37.9981,38.012,37.9981,38.005,27600.0
2011-12-23 13:45:00,54.5,54.51,54.49,54.51,26400.0,38.005,38.012,37.9981,38.012,26400.0
2011-12-23 13:50:00,54.51,54.57,54.5,54.57,29500.0,38.012,38.0539,38.005,38.0539,29500.0
2011-12-23 13:55:00,54.58,54.62,54.57,54.62,24600.0,38.0608,38.0887,38.0539,38.0887,24600.0
2011-12-23 14:00:00,54.61,54.62,54.58,54.6,26400.0,38.0818,38.0887,38.0608,38.0748,26400.0
2011-12-23 14:05:00,54.59,54.6,54.48,54.54,66100.0,38.0678,38.0748,37.9911,38.0329,66100.0
2011-12-23 14:10:00,54.54,54.58,54.51,54.51,57000.0,38.0329,38.0608,38.012,38.012,57000.0
2011-12-23 14:15:00,54.51,54.53,54.48,54.49,40100.0,38.012,38.026,37.9911,37.9981,40100.0
2011-12-23 14:20:00,54.5,54.5,54.44,54.44,32200.0,38.005,38.005,37.9632,37.9632,32200.0
2011-12-23 14:25:00,54.44,54.45,54.38,54.4,91400.0,37.9632,37.9702,37.9214,37.9353,91400.0
2011-12-23 14:30:00,54.4,54.42,54.39,54.39,77200.0,37.9353,37.9493,37.9283,37.9283,77200.0
2011-12-23 14:35:00,54.39,54.41,54.37,54.37,45600.0,37.9283,37.9423,37.9144,37.9144,45600.0
2011-12-23 14:40:00,54.37,54.41,54.37,54.4,38600.0,37.9144,37.9423,37.9144,37.9353,38600.0
2011-12-23 14:45:00,54.4,54.41,54.38,54.4,42700.0,37.9353,37.9423,37.9214,37.9353,42700.0
2011-12-23 14:50:00,54.4,54.5,54.39,54.5,59100.0,37.9353,38.005,37.9283,38.005,59100.0
2011-12-23 14:55:00,54.49,54.52,54.48,54.52,33200.0,37.9981,38.019,37.9911,38.019,33200.0
2011-12-23 15:00:00,54.52,54.53,54.49,54.5,73200.0,38.019,38.026,37.9981,38.005,73200.0
2011-12-23 15:05:00,54.5,54.51,54.49,54.5,33600.0,38.005,38.012,37.9981,38.005,33600.0
2011-12-23 15:10:00,54.5,54.5,54.42,54.42,81300.0,38.005,38.005,37.9493,37.9493,81300.0
2011-12-23 15:15:00,54.42,54.43,54.34,54.4,135700.0,37.9493,37.9562,37.8935,37.9353,135700.0
2011-12-23 15:20:00,54.4,54.41,54.39,54.4,42900.0,37.9353,37.9423,37.9283,37.9353,42900.0
2011-12-23 15:25:00,54.4,54.41,54.37,54.38,58900.0,37.9353,37.9423,37.9144,37.9214,58900.0
2011-12-23 15:30:00,54.38,54.41,54.37,54.4,61900.0,37.9214,37.9423,37.9144,37.9353,61900.0
2011-12-23 15:35:00,54.4,54.44,54.37,54.44,123500.0,37.9353,37.9632,37.9144,37.9632,123500.0
2011-12-23 15:40:00,54.44,54.49,54.4,54.48,77900.0,37.9632,37.9981,37.9353,37.9911,77900.0
2011-12-23 15:45:00,54.49,54.56,54.48,54.53,208900.0,37.9981,38.0469,37.9911,38.026,208900.0
2011-12-23 15:50:00,54.54,54.56,54.51,54.56,186200.0,38.0329,38.0469,38.012,38.0469,186200.0
2011-12-23 15:55:00,54.55,54.64,54.55,54.62,319900.0,38.0399,38.1027,38.0399,38.0887,319900.0
2011-12-27 09:30:00,54.17,54.35,54.1,54.15,169000.0,37.7749,37.9004,37.7261,37.761,169000.0
2011-12-27 09:35:00,54.14,54.22,54.01,54.14,148300.0,37.754,37.8098,37.6634,37.754,148300.0
2011-12-27 09:40:00,54.12,54.25,54.12,54.24,117900.0,37.7401,37.8307,37.7401,37.8237,117900.0
2011-12-27 09:45:00,54.25,54.26,54.19,54.24,151600.0,37.8307,37.8377,37.7889,37.8237,151600.0
2011-12-27 09:50:00,54.24,54.3,54.24,54.26,149900.0,37.8237,37.8656,37.8237,37.8377,149900.0
2011-12-27 09:55:00,54.26,54.37,54.25,54.37,86700.0,37.8377,37.9144,37.8307,37.9144,86700.0
2011-12-27 10:00:00,54.37,54.46,54.34,54.45,62800.0,37.9144,37.9772,37.8935,37.9702,62800.0
2011-12-27 10:05:00,54.43,54.44,54.33,54.33,101800.0,37.9562,37.9632,37.8865,37.8865,101800.0
2011-12-27 10:10:00,54.33,54.43,54.29,54.42,42800.0,37.8865,37.9562,37.8586,37.9493,42800.0
2011-12-27 10:15:00,54.42,54.48,54.36,54.41,144600.0,37.9493,37.9911,37.9074,37.9423,144600.0
2011-12-27 10:20:00,54.41,54.47,54.4,54.44,144500.0,37.9423,37.9841,37.9353,37.9632,144500.0
2011-12-27 10:25:00,54.43,54.48,54.37,54.46,79000.0,37.9562,37.9911,37.9144,37.9772,79000.0
2011-12-27 10:30:00,54.48,54.49,54.45,54.47,46000.0,37.9911,37.9981,37.9702,37.9841,46000.0
2011-12-27 10:35:00,54.47,54.5,54.47,54.48,118000.0,37.9841,38.005,37.9841,37.9911,118000.0
2011-12-27 10:40:00,54.49,54.5,54.46,54.48,63100.0,37.9981,38.005,37.9772,37.9911,63100.0
2011-12-27 10:45:00,54.47,54.5,54.45,54.5,75600.0,37.9841,38.005,37.9702,38.005,75600.0
2011-12-27 10:50:00,54.49,54.5,54.43,54.44,221400.0,37.9981,38.005,37.9562,37.9632,221400.0
2011-12-27 10:55:00,54.44,54.49,54.43,54.48,75100.0,37.9632,37.9981,37.9562,37.9911,75100.0
2011-12-27 11:00:00,54.48,54.48,54.44,54.46,66400.0,37.9911,37.9911,37.9632,37.9772,66400.0
2011-12-27 11:05:00,54.47,54.5,54.47,54.49,52500.0,37.9841,38.005,37.9841,37.9981,52500.0
2011-12-27 11:10:00,54.49,54.63,54.48,54.63,167900.0,37.9981,38.0957,37.9911,38.0957,167900.0
2011-12-27 11:15:00,54.63,54.68,54.6,54.66,119900.0,38.0957,38.1306,38.0748,38.1166,119900.0
2011-12-27 11:20:00,54.67,54.69,54.64,54.66,45300.0,38.1236,38.1375,38.1027,38.1166,45300.0
2011-12-27 11:25:00,54.65,54.66,54.65,54.66,41000.0,38.1096,38.1166,38.1096,38.1166,41000.0
2011-12-27 11:30:00,54.66,54.66,54.61,54.62,41600.0,38.1166,38.1166,38.0818,38.0887,41600.0
2011-12-27 11:35:00,54.65,54.7,54.62,54.69,40800.0,38.1096,38.1445,38.0887,38.1375,40800.0
2011-12-27 11:40:00,54.69,54.75,54.69,54.74,60900.0,38.1375,38.1794,38.1375,38.1724,60900.0
2011-12-27 11:45:00,54.73,54.73,54.7,54.73,64500.0,38.1654,38.1654,38.1445,38.1654,64500.0
2011-12-27 11:50:00,54.73,54.73,54.69,54.73,28500.0,38.1654,38.1654,38.1375,38.1654,28500.0
2011-12-27 11:55:00,54.74,54.77,54.73,54.76,23000.0,38.1724,38.1933,38.1654,38.1864,23000.0
2011-12-27 12:00:00,54.76,54.8,54.75,54.79,56100.0,38.1864,38.2143,38.1794,38.2073,56100.0
2011-12-27 12:05:00,54.8,54.8,54.71,54.73,29800.0,38.2143,38.2143,38.1515,38.1654,29800.0
2011-12-27 12:10:00,54.74,54.75,54.71,54.73,49400.0,38.1724,38.1794,38.1515,38.1654,49400.0
2011-12-27 12:15:00,54.73,54.75,54.7,54.75,57900.0,38.1654,38.1794,38.1445,38.1794,57900.0
2011-12-27 12:20:00,54.75,54.82,54.75,54.81,36500.0,38.1794,38.2282,38.1794,38.2212,36500.0
2011-12-27 12:25:00,54.81,54.81,54.76,54.79,44200.0,38.2212,38.2212,38.1864,38.2073,44200.0
2011-12-27 12:30:00,54.79,54.85,54.78,54.85,51800.0,38.2073,38.2491,38.2003,38.2491,51800.0
2011-12-27 12:35:00,54.85,54.85,54.83,54.84,32600.0,38.2491,38.2491,38.2352,38.2421,32600.0
2011-12-27 12:40:00,54.84,54.87,54.83,54.86,36100.0,38.2421,38.2631,38.2352,38.2561,36100.0
2011-12-27 12:45:00,54.87,54.87,54.83,54.83,25200.0,38.2631,38.2631,38.2352,38.2352,25200.0
2011-12-27 12:50:00,54.83,54.87,54.83,54.83,58000.0,38.2352,38.2631,38.2352,38.2352,58000.0
2011-12-27 12:55:00,54.84,54.86,54.83,54.85,34300.0,38.2421,38.2561,38.2352,38.2491,34300.0
2011-12-27 13:00:00,54.85,54.89,54.84,54.84,31500.0,38.2491,38.277,38.2421,38.2421,31500.0
2011-12-27 13:05:00,54.85,54.85,54.82,54.85,26000.0,38.2491,38.2491,38.2282,38.2491,26000.0
2011-12-27 13:10:00,54.84,54.85,54.83,54.84,35300.0,38.2421,38.2491,38.2352,38.2421,35300.0
2011-12-27 13:15:00,54.84,54.85,54.84,54.85,19900.0,38.2421,38.2491,38.2421,38.2491,19900.0
2011-12-27 13:20:00,54.84,54.85,54.83,54.85,42200.0,38.2421,38.2491,38.2352,38.2491,42200.0
2011-12-27 13:25:00,54.84,54.9,54.84,54.89,63900.0,38.2421,38.284,38.2421,38.277,63900.0
2011-12-27 13:30:00,54.89,54.92,54.88,54.89,70300.0,38.277,38.2979,38.27,38.277,70300.0
2011-12-27 13:35:00,54.89,54.91,54.87,54.91,45200.0,38.277,38.291,38.2631,38.291,45200.0
2011-12-27 13:40:00,54.9,54.9,54.84,54.85,44400.0,38.284,38.284,38.2421,38.2491,44400.0
2011-12-27 13:45:00,54.85,54.92,54.85,54.89,37600.0,38.2491,38.2979,38.2491,38.277,37600.0
2011-12-27 13:50:00,54.9,54.94,54.88,54.91,50100.0,38.284,38.3119,38.27,38.291,50100.0
2011-12-27 13:55:00,54.92,54.95,54.91,54.95,35400.0,38.2979,38.3189,38.291,38.3189,35400.0
2011-12-27 14:00:00,54.95,54.95,54.94,54.95,83900.0,38.3189,38.3189,38.3119,38.3189,83900.0
2011-12-27 14:05:00,54.95,54.97,54.95,54.96,60300.0,38.3189,38.3328,38.3189,38.3258,60300.0
2011-12-27 14:10:00,54.96,54.98,54.95,54.96,87100.0,38.3258,38.3398,38.3189,38.3258,87100.0
2011-12-27 14:15:00,54.96,54.98,54.96,54.98,35800.0,38.3258,38.3398,38.3258,38.3398,35800.0
2011-12-27 14:20:00,54.97,54.99,54.97,54.99,58500.0,38.3328,38.3467,38.3328,38.3467,58500.0
2011-12-27 14:25:00,54.98,54.99,54.96,54.98,100600.0,38.3398,38.3467,38.3258,38.3398,100600.0
2011-12-27 14:30:00,54.98,54.98,54.92,54.94,92900.0,38.3398,38.3398,38.2979,38.3119,92900.0
2011-12-27 14:35:00,54.94,54.97,54.92,54.96,89800.0,38.3119,38.3328,38.2979,38.3258,89800.0
2011-12-27 14:40:00,54.95,54.98,54.95,54.97,68400.0,38.3189,38.3398,38.3189,38.3328,68400.0
2011-12-27 14:45:00,54.97,54.99,54.96,54.98,58100.0,38.3328,38.3467,38.3258,38.3398,58100.0
2011-12-27 14:50:00,54.98,54.98,54.92,54.94,51500.0,38.3398,38.3398,38.2979,38.3119,51500.0
2011-12-27 14:55:00,54.93,54.96,54.89,54.94,73300.0,38.3049,38.3258,38.277,38.3119,73300.0
2011-12-27 15:00:00,54.94,54.96,54.93,54.95,47300.0,38.3119,38.3258,38.3049,38.3189,47300.0
2011-12-27 15:05:00,54.95,54.98,54.95,54.97,40700.0,38.3189,38.3398,38.3189,38.3328,40700.0
2011-12-27 15:10:00,54.97,54.99,54.94,54.97,107900.0,38.3328,38.3467,38.3119,38.3328,107900.0
2011-12-27 15:15:00,54.96,54.99,54.95,54.99,68400.0,38.3258,38.3467,38.3189,38.3467,68400.0
2011-12-27 15:20:00,54.99,54.99,54.97,54.98,158200.0,38.3467,38.3467,38.3328,38.3398,158200.0
2011-12-27 15:25:00,54.99,54.99,54.96,54.97,79200.0,38.3467,38.3467,38.3258,38.3328,79200.0
2011-12-27 15:30:00,54.97,54.98,54.91,54.94,138400.0,38.3328,38.3398,38.291,38.3119,138400.0
2011-12-27 15:35:00,54.94,54.95,54.86,54.92,101500.0,38.3119,38.3189,38.2561,38.2979,101500.0
2011-12-27 15:40:00,54.92,54.94,54.9,54.94,165500.0,38.2979,38.3119,38.284,38.3119,165500.0
2011-12-27 15:45:00,54.94,54.96,54.91,54.94,151300.0,38.3119,38.3258,38.291,38.3119,151300.0
2011-12-27 15:50:00,54.94,54.94,54.9,54.91,128800.0,38.3119,38.3119,38.284,38.291,128800.0
2011-12-27 15:55:00,54.91,54.92,54.84,54.87,342300.0,38.291,38.2979,38.2421,38.2631,342300.0
2011-12-28 09:30:00,54.8,54.95,54.57,54.65,194200.0,38.2143,38.3189,38.0539,38.1096,194200.0
2011-12-28 09:35:00,54.63,54.73,54.62,54.7,71800.0,38.0957,38.1654,38.0887,38.1445,71800.0
2011-12-28 09:40:00,54.7,54.8,54.69,54.71,104400.0,38.1445,38.2143,38.1375,38.1515,104400.0
2011-12-28 09:45:00,54.71,54.74,54.63,54.71,158800.0,38.1515,38.1724,38.0957,38.1515,158800.0
2011-12-28 09:50:00,54.72,54.74,54.69,54.69,95400.0,38.1585,38.1724,38.1375,38.1375,95400.0
2011-12-28 09:55:00,54.7,54.76,54.68,54.73,54400.0,38.1445,38.1864,38.1306,38.1654,54400.0
2011-12-28 10:00:00,54.72,54.77,54.63,54.65,105300.0,38.1585,38.1933,38.0957,38.1096,105300.0
2011-12-28 10:05:00,54.66,54.81,54.6,54.76,179000.0,38.1166,38.2212,38.0748,38.1864,179000.0
2011-12-28 10:10:00,54.76,54.83,54.73,54.77,78700.0,38.1864,38.2352,38.1654,38.1933,78700.0
2011-12-28 10:15:00,54.77,54.78,54.57,54.58,98600.0,38.1933,38.2003,38.0539,38.0608,98600.0
2011-12-28 10:20:00,54.58,54.6,54.52,54.53,71500.0,38.0608,38.0748,38.019,38.026,71500.0
2011-12-28 10:25:00,54.53,54.63,54.52,54.57,97700.0,38.026,38.0957,38.019,38.0539,97700.0
2011-12-28 10:30:00,54.57,54.65,54.55,54.64,58400.0,38.0539,38.1096,38.0399,38.1027,58400.0
2011-12-28 10:35:00,54.64,54.66,54.54,54.58,77600.0,38.1027,38.1166,38.0329,38.0608,77600.0
2011-12-28 10:40:00,54.58,54.64,54.58,54.59,55900.0,38.0608,38.1027,38.0608,38.0678,55900.0
2011-12-28 10:45:00,54.6,54.66,54.59,54.65,197400.0,38.0748,38.1166,38.0678,38.1096,197400.0
2011-12-28 10:50:00,54.65,54.66,54.59,54.61,53800.0,38.1096,38.1166,38.0678,38.0818,53800.0
2011-12-28 10:55:00,54.62,54.69,54.57,54.67,61800.0,38.0887,38.1375,38.0539,38.1236,61800.0
2011-12-28 11:00:00,54.66,54.68,54.58,54.62,109100.0,38.1166,38.1306,38.0608,38.0887,109100.0
2011-12-28 11:05:00,54.63,54.69,54.57,54.68,140200.0,38.0957,38.1375,38.0539,38.1306,140200.0
2011-12-28 11:10:00,54.67,54.67,54.55,54.55,71300.0,38.1236,38.1236,38.0399,38.0399,71300.0
2011-12-28 11:15:00,54.55,54.62,54.53,54.54,84900.0,38.0399,38.0887,38.026,38.0329,84900.0
2011-12-28 11:20:00,54.54,54.56,54.46,54.48,50700.0,38.0329,38.0469,37.9772,37.9911,50700.0
2011-12-28 11:25:00,54.48,54.52,54.43,54.43,50100.0,37.9911,38.019,37.9562,37.9562,50100.0
2011-12-28 11:30:00,54.42,54.46,54.35,54.4,68400.0,37.9493,37.9772,37.9004,37.9353,68400.0
2011-12-28 11:35:00,54.39,54.42,54.35,54.38,59800.0,37.9283,37.9493,37.9004,37.9214,59800.0
2011-12-28 11:40:00,54.39,54.44,54.34,54.39,122900.0,37.9283,37.9632,37.8935,37.9283,122900.0
2011-12-28 11:45:00,54.39,54.47,54.37,54.45,63800.0,37.9283,37.9841,37.9144,37.9702,63800.0
2011-12-28 11:50:00,54.44,54.48,54.43,54.43,50700.0,37.9632,37.9911,37.9562,37.9562,50700.0
2011-12-28 11:55:00,54.43,54.43,54.36,54.39,42200.0,37.9562,37.9562,37.9074,37.9283,42200.0
2011-12-28 12:00:00,54.38,54.41,54.35,54.36,46900.0,37.9214,37.9423,37.9004,37.9074,46900.0
2011-12-28 12:05:00,54.36,54.36,54.22,54.32,100600.0,37.9074,37.9074,37.8098,37.8795,100600.0
2011-12-28 12:10:00,54.32,54.4,54.29,54.39,45300.0,37.8795,37.9353,37.8586,37.9283,45300.0
2011-12-28 12:15:00,54.4,54.52,54.36,54.51,52500.0,37.9353,38.019,37.9074,38.012,52500.0
2011-12-28 12:20:00,54.5,54.57,54.5,54.56,77400.0,38.005,38.0539,38.005,38.0469,77400.0
2011-12-28 12:25:00,54.55,54.55,54.45,54.46,30100.0,38.0399,38.0399,37.9702,37.9772,30100.0
2011-12-28 12:30:00,54.46,54.5,54.43,54.48,46100.0,37.9772,38.005,37.9562,37.9911,46100.0
2011-12-28 12:35:00,54.49,54.52,54.47,54.49,31700.0,37.9981,38.019,37.9841,37.9981,31700.0
2011-12-28 12:40:00,54.48,54.5,54.38,54.48,71900.0,37.9911,38.005,37.9214,37.9911,71900.0
2011-12-28 12:45:00,54.48,54.49,54.42,54.44,35500.0,37.9911,37.9981,37.9493,37.9632,35500.0
2011-12-28 12:50:00,54.45,54.46,54.28,54.31,52300.0,37.9702,37.9772,37.8516,37.8726,52300.0
2011-12-28 12:55:00,54.31,54.39,54.31,54.32,62700.0,37.8726,37.9283,37.8726,37.8795,62700.0
2011-12-28 13:00:00,54.33,54.35,54.26,54.35,98600.0,37.8865,37.9004,37.8377,37.9004,98600.0
2011-12-28 13:05:00,54.35,54.39,54.34,54.38,40900.0,37.9004,37.9283,37.8935,37.9214,40900.0
2011-12-28 13:10:00,54.39,54.41,54.35,54.4,39200.0,37.9283,37.9423,37.9004,37.9353,39200.0
2011-12-28 13:15:00,54.41,54.46,54.36,54.37,39700.0,37.9423,37.9772,37.9074,37.9144,39700.0
2011-12-28 13:20:00,54.37,54.39,54.35,54.36,39300.0,37.9144,37.9283,37.9004,37.9074,39300.0
2011-12-28 13:25:00,54.36,54.43,54.35,54.42,47100.0,37.9074,37.9562,37.9004,37.9493,47100.0
2011-12-28 13:30:00,54.43,54.45,54.39,54.44,66200.0,37.9562,37.9702,37.9283,37.9632,66200.0
2011-12-28 13:35:00,54.44,54.53,54.44,54.48,42500.0,37.9632,38.026,37.9632,37.9911,42500.0
2011-12-28 13:40:00,54.49,54.5,54.44,54.45,40400.0,37.9981,38.005,37.9632,37.9702,40400.0
2011-12-28 13:45:00,54.46,54.5,54.43,54.43,35800.0,37.9772,38.005,37.9562,37.9562,35800.0
2011-12-28 13:50:00,54.43,54.47,54.43,54.45,23100.0,37.9562,37.9841,37.9562,37.9702,23100.0
2011-12-28 13:55:00,54.45,54.5,54.43,54.48,44100.0,37.9702,38.005,37.9562,37.9911,44100.0
2011-12-28 14:00:00,54.48,54.52,54.45,54.52,89400.0,37.9911,38.019,37.9702,38.019,89400.0
2011-12-28 14:05:00,54.51,54.59,54.5,54.51,97000.0,38.012,38.0678,38.005,38.012,97000.0
2011-12-28 14:10:00,54.51,54.55,54.47,54.48,99700.0,38.012,38.0399,37.9841,37.9911,99700.0
2011-12-28 14:15:00,54.48,54.48,54.37,54.41,34400.0,37.9911,37.9911,37.9144,37.9423,34400.0
2011-12-28 14:20:00,54.4,54.41,54.36,54.4,49000.0,37.9353,37.9423,37.9074,37.9353,49000.0
2011-12-28 14:25:00,54.4,54.45,54.38,54.42,39500.0,37.9353,37.9702,37.9214,37.9493,39500.0
2011-12-28 14:30:00,54.43,54.43,54.34,54.35,44300.0,37.9562,37.9562,37.8935,37.9004,44300.0
2011-12-28 14:35:00,54.35,54.4,54.3,54.3,48900.0,37.9004,37.9353,37.8656,37.8656,48900.0
2011-12-28 14:40:00,54.3,54.33,54.28,54.29,51400.0,37.8656,37.8865,37.8516,37.8586,51400.0
2011-12-28 14:45:00,54.3,54.34,54.26,54.27,39800.0,37.8656,37.8935,37.8377,37.8447,39800.0
2011-12-28 14:50:00,54.26,54.3,54.24,54.28,62600.0,37.8377,37.8656,37.8237,37.8516,62600.0
2011-12-28 14:55:00,54.28,54.34,54.26,54.31,39500.0,37.8516,37.8935,37.8377,37.8726,39500.0
2011-12-28 15:00:00,54.31,54.34,54.3,54.33,33900.0,37.8726,37.8935,37.8656,37.8865,33900.0
2011-12-28 15:05:00,54.33,54.35,54.3,54.33,42800.0,37.8865,37.9004,37.8656,37.8865,42800.0
2011-12-28 15:10:00,54.33,54.38,54.32,54.34,51700.0,37.8865,37.9214,37.8795,37.8935,51700.0
2011-12-28 15:15:00,54.33,54.35,54.26,54.28,94200.0,37.8865,37.9004,37.8377,37.8516,94200.0
2011-12-28 15:20:00,54.28,54.33,54.23,54.29,62700.0,37.8516,37.8865,37.8168,37.8586,62700.0
2011-12-28 15:25:00,54.3,54.3,54.08,54.1,182000.0,37.8656,37.8656,37.7122,37.7261,182000.0
2011-12-28 15:30:00,54.1,54.22,54.1,54.22,125800.0,37.7261,37.8098,37.7261,37.8098,125800.0
2011-12-28 15:35:00,54.22,54.24,54.16,54.21,171400.0,37.8098,37.8237,37.768,37.8028,171400.0
2011-12-28 15:40:00,54.22,54.38,54.22,54.35,160400.0,37.8098,37.9214,37.8098,37.9004,160400.0
2011-12-28 15:45:00,54.34,54.4,54.32,54.39,128700.0,37.8935,37.9353,37.8795,37.9283,128700.0
2011-12-28 15:50:00,54.38,54.4,54.29,54.3,177100.0,37.9214,37.9353,37.8586,37.8656,177100.0
2011-12-28 15:55:00,54.3,54.36,54.26,54.34,368200.0,37.8656,37.9074,37.8377,37.8935,368200.0
2011-12-29 09:30:00,54.5,54.66,54.43,54.6,155100.0,38.005,38.1166,37.9562,38.0748,155100.0
2011-12-29 09:35:00,54.59,54.75,54.54,54.71,137900.0,38.0678,38.1794,38.0329,38.1515,137900.0
2011-12-29 09:40:00,54.71,54.74,54.65,54.65,72500.0,38.1515,38.1724,38.1096,38.1096,72500.0
2011-12-29 09:45:00,54.65,54.75,54.6,54.6,109700.0,38.1096,38.1794,38.0748,38.0748,109700.0
2011-12-29 09:50:00,54.6,54.67,54.55,54.66,55200.0,38.0748,38.1236,38.0399,38.1166,55200.0
2011-12-29 09:55:00,54.67,54.67,54.56,54.61,56100.0,38.1236,38.1236,38.0469,38.0818,56100.0
2011-12-29 10:00:00,54.61,54.7,54.52,54.58,108300.0,38.0818,38.1445,38.019,38.0608,108300.0
2011-12-29 10:05:00,54.59,54.66,54.53,54.63,200900.0,38.0678,38.1166,38.026,38.0957,200900.0
2011-12-29 10:10:00,54.63,54.73,54.61,54.72,147200.0,38.0957,38.1654,38.0818,38.1585,147200.0
2011-12-29 10:15:00,54.73,54.8,54.73,54.75,105000.0,38.1654,38.2143,38.1654,38.1794,105000.0
2011-12-29 10:20:00,54.76,54.79,54.75,54.77,68300.0,38.1864,38.2073,38.1794,38.1933,68300.0
2011-12-29 10:25:00,54.78,54.9,54.77,54.85,150900.0,38.2003,38.284,38.1933,38.2491,150900.0
2011-12-29 10:30:00,54.84,54.9,54.83,54.85,86600.0,38.2421,38.284,38.2352,38.2491,86600.0
2011-12-29 10:35:00,54.85,54.9,54.79,54.82,167300.0,38.2491,38.284,38.2073,38.2282,167300.0
2011-12-29 10:40:00,54.81,54.86,54.79,54.82,138100.0,38.2212,38.2561,38.2073,38.2282,138100.0
2011-12-29 10:45:00,54.82,54.89,54.82,54.89,41300.0,38.2282,38.277,38.2282,38.277,41300.0
2011-12-29 10:50:00,54.88,54.93,54.86,54.86,89200.0,38.27,38.3049,38.2561,38.2561,89200.0
2011-12-29 10:55:00,54.86,54.87,54.82,54.85,47400.0,38.2561,38.2631,38.2282,38.2491,47400.0
2011-12-29 11:00:00,54.84,54.94,54.84,54.93,61800.0,38.2421,38.3119,38.2421,38.3049,61800.0
2011-12-29 11:05:00,54.92,54.94,54.75,54.76,101000.0,38.2979,38.3119,38.1794,38.1864,101000.0
2011-12-29 11:10:00,54.75,54.78,54.63,54.63,198100.0,38.1794,38.2003,38.0957,38.0957,198100.0
2011-12-29 11:15:00,54.63,54.64,54.51,54.54,110200.0,38.0957,38.1027,38.012,38.0329,110200.0
2011-12-29 11:20:00,54.54,54.57,54.53,54.55,69100.0,38.0329,38.0539,38.026,38.0399,69100.0
2011-12-29 11:25:00,54.56,54.65,54.55,54.6,48900.0,38.0469,38.1096,38.0399,38.0748,48900.0
2011-12-29 11:30:00,54.6,54.63,54.58,54.61,49000.0,38.0748,38.0957,38.0608,38.0818,49000.0
2011-12-29 11:35:00,54.63,54.69,54.63,54.68,34000.0,38.0957,38.1375,38.0957,38.1306,34000.0
2011-12-29 11:40:00,54.69,54.7,54.67,54.67,33400.0,38.1375,38.1445,38.1236,38.1236,33400.0
2011-12-29 11:45:00,54.68,54.71,54.66,54.69,24600.0,38.1306,38.1515,38.1166,38.1375,24600.0
2011-12-29 11:50:00,54.69,54.73,54.68,54.69,35000.0,38.1375,38.1654,38.1306,38.1375,35000.0
2011-12-29 11:55:00,54.69,54.76,54.69,54.76,36500.0,38.1375,38.1864,38.1375,38.1864,36500.0
2011-12-29 12:00:00,54.77,54.77,54.66,54.69,42500.0,38.1933,38.1933,38.1166,38.1375,42500.0
2011-12-29 12:05:00,54.7,54.71,54.65,54.68,18000.0,38.1445,38.1515,38.1096,38.1306,18000.0
2011-12-29 12:10:00,54.67,54.69,54.65,54.66,19000.0,38.1236,38.1375,38.1096,38.1166,19000.0
2011-12-29 12:15:00,54.65,54.67,54.6,54.64,38700.0,38.1096,38.1236,38.0748,38.1027,38700.0
2011-12-29 12:20:00,54.63,54.64,54.6,54.61,49900.0,38.0957,38.1027,38.0748,38.0818,49900.0
2011-12-29 12:25:00,54.61,54.68,54.59,54.67,35200.0,38.0818,38.1306,38.0678,38.1236,35200.0
2011-12-29 12:30:00,54.67,54.68,54.58,54.59,38900.0,38.1236,38.1306,38.0608,38.0678,38900.0
2011-12-29 12:35:00,54.59,54.61,54.55,54.56,36900.0,38.0678,38.0818,38.0399,38.0469,36900.0
2011-12-29 12:40:00,54.56,54.58,54.51,54.52,51100.0,38.0469,38.0608,38.012,38.019,51100.0
2011-12-29 12:45:00,54.53,54.6,54.51,54.6,19800.0,38.026,38.0748,38.012,38.0748,19800.0
2011-12-29 12:50:00,54.59,54.66,54.59,54.63,35100.0,38.0678,38.1166,38.0678,38.0957,35100.0
2011-12-29 12:55:00,54.62,54.64,54.6,54.63,24600.0,38.0887,38.1027,38.0748,38.0957,24600.0
2011-12-29 13:00:00,54.65,54.75,54.63,54.72,83500.0,38.1096,38.1794,38.0957,38.1585,83500.0
2011-12-29 13:05:00,54.73,54.83,54.73,54.82,56600.0,38.1654,38.2352,38.1654,38.2282,56600.0
2011-12-29 13:10:00,54.82,54.83,54.75,54.75,31000.0,38.2282,38.2352,38.1794,38.1794,31000.0
2011-12-29 13:15:00,54.74,54.74,54.62,54.66,51000.0,38.1724,38.1724,38.0887,38.1166,51000.0
2011-12-29 13:20:00,54.65,54.68,54.61,54.66,35300.0,38.1096,38.1306,38.0818,38.1166,35300.0
2011-12-29 13:25:00,54.65,54.75,54.65,54.7,34200.0,38.1096,38.1794,38.1096,38.1445,34200.0
2011-12-29 13:30:00,54.7,54.71,54.67,54.69,31700.0,38.1445,38.1515,38.1236,38.1375,31700.0
2011-12-29 13:35:00,54.69,54.75,54.68,54.75,20800.0,38.1375,38.1794,38.1306,38.1794,20800.0
2011-12-29 13:40:00,54.74,54.77,54.65,54.68,52300.0,38.1724,38.1933,38.1096,38.1306,52300.0
2011-12-29 13:45:00,54.67,54.69,54.62,54.67,35100.0,38.1236,38.1375,38.0887,38.1236,35100.0
2011-12-29 13:50:00,54.68,54.72,54.65,54.72,36200.0,38.1306,38.1585,38.1096,38.1585,36200.0
2011-12-29 13:55:00,54.72,54.73,54.66,54.68,30400.0,38.1585,38.1654,38.1166,38.1306,30400.0
2011-12-29 14:00:00,54.68,54.72,54.65,54.67,46300.0,38.1306,38.1585,38.1096,38.1236,46300.0
2011-12-29 14:05:00,54.68,54.69,54.65,54.66,26700.0,38.1306,38.1375,38.1096,38.1166,26700.0
2011-12-29 14:10:00,54.66,54.69,54.66,54.69,28000.0,38.1166,38.1375,38.1166,38.1375,28000.0
2011-12-29 14:15:00,54.68,54.71,54.65,54.66,106000.0,38.1306,38.1515,38.1096,38.1166,106000.0
2011-12-29 14:20:00,54.66,54.71,54.66,54.67,23900.0,38.1166,38.1515,38.1166,38.1236,23900.0
2011-12-29 14:25:00,54.68,54.71,54.67,54.69,21700.0,38.1306,38.1515,38.1236,38.1375,21700.0
2011-12-29 14:30:00,54.69,54.71,54.65,54.66,33900.0,38.1375,38.1515,38.1096,38.1166,33900.0
2011-12-29 14:35:00,54.66,54.69,54.64,54.67,27500.0,38.1166,38.1375,38.1027,38.1236,27500.0
2011-12-29 14:40:00,54.67,54.7,54.64,54.66,113100.0,38.1236,38.1445,38.1027,38.1166,113100.0
2011-12-29 14:45:00,54.66,54.7,54.65,54.69,25200.0,38.1166,38.1445,38.1096,38.1375,25200.0
2011-12-29 14:50:00,54.69,54.73,54.68,54.73,46300.0,38.1375,38.1654,38.1306,38.1654,46300.0
2011-12-29 14:55:00,54.73,54.77,54.73,54.75,43000.0,38.1654,38.1933,38.1654,38.1794,43000.0
2011-12-29 15:00:00,54.75,54.78,54.75,54.77,28800.0,38.1794,38.2003,38.1794,38.1933,28800.0
2011-12-29 15:05:00,54.77,54.79,54.75,54.77,44900.0,38.1933,38.2073,38.1794,38.1933,44900.0
2011-12-29 15:10:00,54.77,54.84,54.76,54.84,53700.0,38.1933,38.2421,38.1864,38.2421,53700.0
2011-12-29 15:15:00,54.84,54.88,54.8,54.8,92400.0,38.2421,38.27,38.2143,38.2143,92400.0
2011-12-29 15:20:00,54.79,54.86,54.77,54.85,57600.0,38.2073,38.2561,38.1933,38.2491,57600.0
2011-12-29 15:25:00,54.85,54.86,54.76,54.81,41600.0,38.2491,38.2561,38.1864,38.2212,41600.0
2011-12-29 15:30:00,54.8,54.85,54.79,54.81,56300.0,38.2143,38.2491,38.2073,38.2212,56300.0
2011-12-29 15:35:00,54.8,54.87,54.8,54.83,60300.0,38.2143,38.2631,38.2143,38.2352,60300.0
2011-12-29 15:40:00,54.83,54.88,54.83,54.85,77400.0,38.2352,38.27,38.2352,38.2491,77400.0
2011-12-29 15:45:00,54.86,54.89,54.75,54.75,114100.0,38.2561,38.277,38.1794,38.1794,114100.0
2011-12-29 15:50:00,54.76,54.84,54.76,54.82,143100.0,38.1864,38.2421,38.1864,38.2282,143100.0
2011-12-29 15:55:00,54.83,54.88,54.76,54.84,414600.0,38.2352,38.27,38.1864,38.2421,414600.0
2011-12-30 09:30:00,54.68,54.89,54.68,54.87,156300.0,38.1306,38.277,38.1306,38.2631,156300.0
2011-12-30 09:35:00,54.88,54.97,54.84,54.9,53800.0,38.27,38.3328,38.2421,38.284,53800.0
2011-12-30 09:40:00,54.9,54.93,54.83,54.84,33700.0,38.284,38.3049,38.2352,38.2421,33700.0
2011-12-30 09:45:00,54.83,54.89,54.8,54.82,37500.0,38.2352,38.277,38.2143,38.2282,37500.0
2011-12-30 09:50:00,54.83,54.85,54.78,54.8,45500.0,38.2352,38.2491,38.2003,38.2143,45500.0
2011-12-30 09:55:00,54.8,54.86,54.8,54.84,41800.0,38.2143,38.2561,38.2143,38.2421,41800.0
2011-12-30 10:00:00,54.84,54.85,54.78,54.8,66100.0,38.2421,38.2491,38.2003,38.2143,66100.0
2011-12-30 10:05:00,54.8,54.83,54.78,54.78,56600.0,38.2143,38.2352,38.2003,38.2003,56600.0
2011-12-30 10:10:00,54.78,54.82,54.73,54.75,37200.0,38.2003,38.2282,38.1654,38.1794,37200.0
2011-12-30 10:15:00,54.75,54.75,54.68,54.75,38700.0,38.1794,38.1794,38.1306,38.1794,38700.0
2011-12-30 10:20:00,54.76,54.79,54.71,54.74,74100.0,38.1864,38.2073,38.1515,38.1724,74100.0
2011-12-30 10:25:00,54.73,54.76,54.68,54.73,47200.0,38.1654,38.1864,38.1306,38.1654,47200.0
2011-12-30 10:30:00,54.71,54.75,54.67,54.69,58200.0,38.1515,38.1794,38.1236,38.1375,58200.0
2011-12-30 10:35:00,54.7,54.78,54.66,54.77,62900.0,38.1445,38.2003,38.1166,38.1933,62900.0
2011-12-30 10:40:00,54.75,54.8,54.72,54.73,45700.0,38.1794,38.2143,38.1585,38.1654,45700.0
2011-12-30 10:45:00,54.73,54.76,54.71,54.74,32000.0,38.1654,38.1864,38.1515,38.1724,32000.0
2011-12-30 10:50:00,54.75,54.84,54.73,54.83,42700.0,38.1794,38.2421,38.1654,38.2352,42700.0
2011-12-30 10:55:00,54.84,54.87,54.8,54.8,49100.0,38.2421,38.2631,38.2143,38.2143,49100.0
2011-12-30 11:00:00,54.8,54.88,54.8,54.81,57900.0,38.2143,38.27,38.2143,38.2212,57900.0
2011-12-30 11:05:00,54.81,54.86,54.8,54.81,31900.0,38.2212,38.2561,38.2143,38.2212,31900.0
2011-12-30 11:10:00,54.81,54.83,54.76,54.82,49500.0,38.2212,38.2352,38.1864,38.2282,49500.0
2011-12-30 11:15:00,54.82,54.9,54.8,54.9,41500.0,38.2282,38.284,38.2143,38.284,41500.0
2011-12-30 11:20:00,54.89,54.92,54.85,54.92,41800.0,38.277,38.2979,38.2491,38.2979,41800.0
2011-12-30 11:25:00,54.92,54.93,54.87,54.88,33000.0,38.2979,38.3049,38.2631,38.27,33000.0
2011-12-30 11:30:00,54.91,54.93,54.89,54.92,22400.0,38.291,38.3049,38.277,38.2979,22400.0
2011-12-30 11:35:00,54.92,54.96,54.92,54.94,27100.0,38.2979,38.3258,38.2979,38.3119,27100.0
2011-12-30 11:40:00,54.94,54.98,54.92,54.96,81300.0,38.3119,38.3398,38.2979,38.3258,81300.0
2011-12-30 11:45:00,54.96,54.98,54.95,54.97,34500.0,38.3258,38.3398,38.3189,38.3328,34500.0
2011-12-30 11:50:00,54.97,54.97,54.93,54.95,44100.0,38.3328,38.3328,38.3049,38.3189,44100.0
2011-12-30 11:55:00,54.94,54.98,54.88,54.89,61600.0,38.3119,38.3398,38.27,38.277,61600.0
2011-12-30 12:00:00,54.88,54.93,54.86,54.89,45900.0,38.27,38.3049,38.2561,38.277,45900.0
2011-12-30 12:05:00,54.89,54.9,54.85,54.87,16000.0,38.277,38.284,38.2491,38.2631,16000.0
2011-12-30 12:10:00,54.88,54.88,54.84,54.85,23900.0,38.27,38.27,38.2421,38.2491,23900.0
2011-12-30 12:15:00,54.84,54.87,54.84,54.84,20100.0,38.2421,38.2631,38.2421,38.2421,20100.0
2011-12-30 12:20:00,54.84,54.88,54.84,54.87,29800.0,38.2421,38.27,38.2421,38.2631,29800.0
2011-12-30 12:25:00,54.87,54.9,54.87,54.88,16400.0,38.2631,38.284,38.2631,38.27,16400.0
2011-12-30 12:30:00,54.87,54.89,54.86,54.89,17700.0,38.2631,38.277,38.2561,38.277,17700.0
2011-12-30 12:35:00,54.89,54.9,54.87,54.89,19600.0,38.277,38.284,38.2631,38.277,19600.0
2011-12-30 12:40:00,54.89,54.94,54.89,54.92,20400.0,38.277,38.3119,38.277,38.2979,20400.0
2011-12-30 12:45:00,54.91,54.94,54.91,54.94,19600.0,38.291,38.3119,38.291,38.3119,19600.0
2011-12-30 12:50:00,54.94,54.95,54.9,54.9,44000.0,38.3119,38.3189,38.284,38.284,44000.0
2011-12-30 12:55:00,54.89,54.93,54.89,54.92,16800.0,38.277,38.3049,38.277,38.2979,16800.0
2011-12-30 13:00:00,54.92,54.93,54.9,54.91,22600.0,38.2979,38.3049,38.284,38.291,22600.0
2011-12-30 13:05:00,54.91,54.91,54.89,54.89,16100.0,38.291,38.291,38.277,38.277,16100.0
2011-12-30 13:10:00,54.89,54.92,54.89,54.91,32300.0,38.277,38.2979,38.277,38.291,32300.0
2011-12-30 13:15:00,54.92,54.95,54.88,54.88,38600.0,38.2979,38.3189,38.27,38.27,38600.0
2011-12-30 13:20:00,54.88,54.9,54.86,54.88,32700.0,38.27,38.284,38.2561,38.27,32700.0
2011-12-30 13:25:00,54.89,54.9,54.84,54.86,27900.0,38.277,38.284,38.2421,38.2561,27900.0
2011-12-30 13:30:00,54.87,54.9,54.86,54.9,29900.0,38.2631,38.284,38.2561,38.284,29900.0
2011-12-30 13:35:00,54.9,54.9,54.88,54.89,30800.0,38.284,38.284,38.27,38.277,30800.0
2011-12-30 13:40:00,54.9,54.91,54.88,54.89,45300.0,38.284,38.291,38.27,38.277,45300.0
2011-12-30 13:45:00,54.89,54.9,54.86,54.87,17700.0,38.277,38.284,38.2561,38.2631,17700.0
2011-12-30 13:50:00,54.87,54.89,54.85,54.85,23800.0,38.2631,38.277,38.2491,38.2491,23800.0
2011-12-30 13:55:00,54.85,54.87,54.84,54.84,28200.0,38.2491,38.2631,38.2421,38.2421,28200.0
2011-12-30 14:00:00,54.84,54.84,54.8,54.8,20500.0,38.2421,38.2421,38.2143,38.2143,20500.0
2011-12-30 14:05:00,54.8,54.85,54.8,54.83,30200.0,38.2143,38.2491,38.2143,38.2352,30200.0
2011-12-30 14:10:00,54.84,54.85,54.8,54.8,28400.0,38.2421,38.2491,38.2143,38.2143,28400.0
2011-12-30 14:15:00,54.79,54.8,54.77,54.77,22500.0,38.2073,38.2143,38.1933,38.1933,22500.0
2011-12-30 14:20:00,54.77,54.78,54.69,54.71,62900.0,38.1933,38.2003,38.1375,38.1515,62900.0
2011-12-30 14:25:00,54.71,54.75,54.7,54.73,26800.0,38.1515,38.1794,38.1445,38.1654,26800.0
2011-12-30 14:30:00,54.74,54.78,54.74,54.76,24500.0,38.1724,38.2003,38.1724,38.1864,24500.0
2011-12-30 14:35:00,54.76,54.77,54.73,54.74,32400.0,38.1864,38.1933,38.1654,38.1724,32400.0
2011-12-30 14:40:00,54.75,54.77,54.72,54.72,44500.0,38.1794,38.1933,38.1585,38.1585,44500.0
2011-12-30 14:45:00,54.73,54.73,54.72,54.73,28500.0,38.1654,38.1654,38.1585,38.1654,28500.0
2011-12-30 14:50:00,54.73,54.78,54.73,54.75,48100.0,38.1654,38.2003,38.1654,38.1794,48100.0
2011-12-30 14:55:00,54.75,54.81,54.75,54.8,43800.0,38.1794,38.2212,38.1794,38.2143,43800.0
2011-12-30 15:00:00,54.8,54.84,54.8,54.84,53100.0,38.2143,38.2421,38.2143,38.2421,53100.0
2011-12-30 15:05:00,54.84,54.87,54.81,54.81,39700.0,38.2421,38.2631,38.2212,38.2212,39700.0
2011-12-30 15:10:00,54.81,54.84,54.8,54.82,50600.0,38.2212,38.2421,38.2143,38.2282,50600.0
2011-12-30 15:15:00,54.83,54.84,54.81,54.81,25700.0,38.2352,38.2421,38.2212,38.2212,25700.0
2011-12-30 15:20:00,54.81,54.86,54.8,54.85,28700.0,38.2212,38.2561,38.2143,38.2491,28700.0
2011-12-30 15:25:00,54.85,54.86,54.75,54.76,64500.0,38.2491,38.2561,38.1794,38.1864,64500.0
2011-12-30 15:30:00,54.76,54.8,54.75,54.78,50500.0,38.1864,38.2143,38.1794,38.2003,50500.0
2011-12-30 15:35:00,54.79,54.83,54.78,54.8,56600.0,38.2073,38.2352,38.2003,38.2143,56600.0
2011-12-30 15:40:00,54.8,54.82,54.78,54.8,61400.0,38.2143,38.2282,38.2003,38.2143,61400.0
2011-12-30 15:45:00,54.8,54.82,54.76,54.8,97700.0,38.2143,38.2282,38.1864,38.2143,97700.0
2011-12-30 15:50:00,54.81,54.83,54.79,54.8,268200.0,38.2212,38.2352,38.2073,38.2143,268200.0
2011-12-30 15:55:00,54.8,54.8,54.67,54.68,356900.0,38.2143,38.2143,38.1236,38.1306,356900.0
2012-01-03 09:30:00,55.83,55.98,55.7,55.86,507900.0,38.9325,39.0371,38.8419,38.9534,507900.0
2012-01-03 09:35:00,55.84,55.92,55.51,55.55,224300.0,38.9395,38.9953,38.7094,38.7373,224300.0
2012-01-03 09:40:00,55.56,55.79,55.55,55.68,129200.0,38.7442,38.9046,38.7373,38.8279,129200.0
2012-01-03 09:45:00,55.68,55.7,55.34,55.38,251500.0,38.8279,38.8419,38.5908,38.6187,251500.0
2012-01-03 09:50:00,55.38,55.56,55.25,55.56,192900.0,38.6187,38.7442,38.5281,38.7442,192900.0
2012-01-03 09:55:00,55.56,55.65,55.49,55.52,110100.0,38.7442,38.807,38.6954,38.7163,110100.0
2012-01-03 10:00:00,55.53,55.68,55.47,55.66,232200.0,38.7233,38.8279,38.6815,38.814,232200.0
2012-01-03 10:05:00,55.66,55.77,55.65,55.67,247700.0,38.814,38.8907,38.807,38.8209,247700.0
2012-01-03 10:10:00,55.66,55.68,55.56,55.59,99100.0,38.814,38.8279,38.7442,38.7651,99100.0
2012-01-03 10:15:00,55.58,55.66,55.57,55.65,134700.0,38.7582,38.814,38.7512,38.807,134700.0
2012-01-03 10:20:00,55.65,55.71,55.59,55.59,115700.0,38.807,38.8488,38.7651,38.7651,115700.0
2012-01-03 10:25:00,55.59,55.61,55.43,55.44,127100.0,38.7651,38.7791,38.6536,38.6605,127100.0
2012-01-03 10:30:00,55.45,55.51,55.44,55.48,101300.0,38.6675,38.7094,38.6605,38.6884,101300.0
2012-01-03 10:35:00,55.48,55.54,55.47,55.49,78300.0,38.6884,38.7303,38.6815,38.6954,78300.0
2012-01-03 10:40:00,55.48,55.54,55.46,55.53,94400.0,38.6884,38.7303,38.6745,38.7233,94400.0
2012-01-03 10:45:00,55.53,55.57,55.46,55.52,76300.0,38.7233,38.7512,38.6745,38.7163,76300.0
2012-01-03 10:50:00,55.52,55.65,55.5,55.61,104600.0,38.7163,38.807,38.7024,38.7791,104600.0
2012-01-03 10:55:00,55.61,55.65,55.58,55.63,82200.0,38.7791,38.807,38.7582,38.793,82200.0
2012-01-03 11:00:00,55.63,55.68,55.62,55.66,53400.0,38.793,38.8279,38.7861,38.814,53400.0
2012-01-03 11:05:00,55.67,55.69,55.49,55.5,94700.0,38.8209,38.8349,38.6954,38.7024,94700.0
2012-01-03 11:10:00,55.5,55.52,55.46,55.5,108400.0,38.7024,38.7163,38.6745,38.7024,108400.0
2012-01-03 11:15:00,55.5,55.55,55.48,55.49,78200.0,38.7024,38.7373,38.6884,38.6954,78200.0
2012-01-03 11:20:00,55.48,55.49,55.34,55.35,84700.0,38.6884,38.6954,38.5908,38.5978,84700.0
2012-01-03 11:25:00,55.35,55.4,55.34,55.34,114500.0,38.5978,38.6327,38.5908,38.5908,114500.0
2012-01-03 11:30:00,55.34,55.42,55.28,55.41,125400.0,38.5908,38.6466,38.549,38.6396,125400.0
2012-01-03 11:35:00,55.4,55.47,55.38,55.41,116400.0,38.6327,38.6815,38.6187,38.6396,116400.0
2012-01-03 11:40:00,55.41,55.41,55.34,55.4,103200.0,38.6396,38.6396,38.5908,38.6327,103200.0
2012-01-03 11:45:00,55.39,55.41,55.34,55.36,82500.0,38.6257,38.6396,38.5908,38.6048,82500.0
2012-01-03 11:50:00,55.38,55.41,55.32,55.32,67900.0,38.6187,38.6396,38.5769,38.5769,67900.0
2012-01-03 11:55:00,55.32,55.35,55.2,55.21,121500.0,38.5769,38.5978,38.4932,38.5002,121500.0
2012-01-03 12:00:00,55.22,55.22,55.06,55.09,188800.0,38.5071,38.5071,38.3956,38.4165,188800.0
2012-01-03 12:05:00,55.1,55.17,55.1,55.17,75200.0,38.4235,38.4723,38.4235,38.4723,75200.0
2012-01-03 12:10:00,55.16,55.16,55.05,55.09,89500.0,38.4653,38.4653,38.3886,38.4165,89500.0
2012-01-03 12:15:00,55.09,55.2,55.01,55.2,299900.0,38.4165,38.4932,38.3607,38.4932,299900.0
2012-01-03 12:20:00,55.2,55.21,55.09,55.09,106500.0,38.4932,38.5002,38.4165,38.4165,106500.0
2012-01-03 12:25:00,55.09,55.11,55.01,55.05,79000.0,38.4165,38.4304,38.3607,38.3886,79000.0
2012-01-03 12:30:00,55.05,55.06,54.92,54.94,87400.0,38.3886,38.3956,38.2979,38.3119,87400.0
2012-01-03 12:35:00,54.93,55.0,54.75,54.78,124500.0,38.3049,38.3537,38.1794,38.2003,124500.0
2012-01-03 12:40:00,54.78,54.8,54.71,54.75,163900.0,38.2003,38.2143,38.1515,38.1794,163900.0
2012-01-03 12:45:00,54.75,54.81,54.67,54.67,125300.0,38.1794,38.2212,38.1236,38.1236,125300.0
2012-01-03 12:50:00,54.67,54.79,54.67,54.76,95400.0,38.1236,38.2073,38.1236,38.1864,95400.0
2012-01-03 12:55:00,54.76,54.93,54.74,54.89,144900.0,38.1864,38.3049,38.1724,38.277,144900.0
2012-01-03 13:00:00,54.9,55.06,54.9,54.99,260100.0,38.284,38.3956,38.284,38.3467,260100.0
2012-01-03 13:05:00,54.99,55.01,54.94,54.98,76500.0,38.3467,38.3607,38.3119,38.3398,76500.0
2012-01-03 13:10:00,54.98,55.02,54.96,54.99,62800.0,38.3398,38.3677,38.3258,38.3467,62800.0
2012-01-03 13:15:00,54.99,55.04,54.96,55.01,115300.0,38.3467,38.3816,38.3258,38.3607,115300.0
2012-01-03 13:20:00,55.01,55.02,54.96,54.96,63700.0,38.3607,38.3677,38.3258,38.3258,63700.0
2012-01-03 13:25:00,54.96,54.99,54.92,54.96,69100.0,38.3258,38.3467,38.2979,38.3258,69100.0
2012-01-03 13:30:00,54.96,54.96,54.91,54.91,101100.0,38.3258,38.3258,38.291,38.291,101100.0
2012-01-03 13:35:00,54.91,54.96,54.89,54.92,88200.0,38.291,38.3258,38.277,38.2979,88200.0
2012-01-03 13:40:00,54.92,55.06,54.92,55.01,146200.0,38.2979,38.3956,38.2979,38.3607,146200.0
2012-01-03 13:45:00,55.02,55.14,54.99,55.14,87500.0,38.3677,38.4513,38.3467,38.4513,87500.0
2012-01-03 13:50:00,55.14,55.22,55.13,55.17,86500.0,38.4513,38.5071,38.4444,38.4723,86500.0
2012-01-03 13:55:00,55.16,55.16,55.11,55.15,71400.0,38.4653,38.4653,38.4304,38.4583,71400.0
2012-01-03 14:00:00,55.16,55.22,55.15,55.17,65000.0,38.4653,38.5071,38.4583,38.4723,65000.0
2012-01-03 14:05:00,55.17,55.24,55.15,55.22,79700.0,38.4723,38.5211,38.4583,38.5071,79700.0
2012-01-03 14:10:00,55.23,55.23,55.16,55.18,74900.0,38.5141,38.5141,38.4653,38.4792,74900.0
2012-01-03 14:15:00,55.17,55.2,55.11,55.18,59400.0,38.4723,38.4932,38.4304,38.4792,59400.0
2012-01-03 14:20:00,55.18,55.2,55.14,55.16,63700.0,38.4792,38.4932,38.4513,38.4653,63700.0
2012-01-03 14:25:00,55.18,55.33,55.18,55.32,71700.0,38.4792,38.5838,38.4792,38.5769,71700.0
2012-01-03 14:30:00,55.32,55.38,55.3,55.38,94400.0,38.5769,38.6187,38.5629,38.6187,94400.0
2012-01-03 14:35:00,55.38,55.43,55.29,55.3,138200.0,38.6187,38.6536,38.5559,38.5629,138200.0
2012-01-03 14:40:00,55.3,55.39,55.27,55.38,85100.0,38.5629,38.6257,38.542,38.6187,85100.0
2012-01-03 14:45:00,55.39,55.4,55.34,55.36,54000.0,38.6257,38.6327,38.5908,38.6048,54000.0
2012-01-03 14:50:00,55.36,55.39,55.31,55.33,63200.0,38.6048,38.6257,38.5699,38.5838,63200.0
2012-01-03 14:55:00,55.33,55.39,55.33,55.38,62100.0,38.5838,38.6257,38.5838,38.6187,62100.0
2012-01-03 15:00:00,55.38,55.39,55.3,55.3,48300.0,38.6187,38.6257,38.5629,38.5629,48300.0
2012-01-03 15:05:00,55.31,55.36,55.29,55.33,72900.0,38.5699,38.6048,38.5559,38.5838,72900.0
2012-01-03 15:10:00,55.34,55.36,55.32,55.33,46800.0,38.5908,38.6048,38.5769,38.5838,46800.0
2012-01-03 15:15:00,55.33,55.33,55.28,55.28,107100.0,38.5838,38.5838,38.549,38.549,107100.0
2012-01-03 15:20:00,55.28,55.32,55.17,55.17,121000.0,38.549,38.5769,38.4723,38.4723,121000.0
2012-01-03 15:25:00,55.17,55.25,55.16,55.21,101400.0,38.4723,38.5281,38.4653,38.5002,101400.0
2012-01-03 15:30:00,55.22,55.31,55.19,55.3,116400.0,38.5071,38.5699,38.4862,38.5629,116400.0
2012-01-03 15:35:00,55.3,55.3,55.2,55.23,192000.0,38.5629,38.5629,38.4932,38.5141,192000.0
2012-01-03 15:40:00,55.24,55.34,55.23,55.33,158900.0,38.5211,38.5908,38.5141,38.5838,158900.0
2012-01-03 15:45:00,55.34,55.44,55.33,55.43,295600.0,38.5908,38.6605,38.5838,38.6536,295600.0
2012-01-03 15:50:00,55.43,55.44,55.33,55.34,388400.0,38.6536,38.6605,38.5838,38.5908,388400.0
2012-01-03 15:55:00,55.35,55.35,55.17,55.26,709900.0,38.5978,38.5978,38.4723,38.535,709900.0
2012-01-04 09:30:00,55.02,55.31,54.94,54.99,171700.0,38.3677,38.5699,38.3119,38.3467,171700.0
2012-01-04 09:35:00,54.98,54.98,54.6,54.89,231900.0,38.3398,38.3398,38.0748,38.277,231900.0
2012-01-04 09:40:00,54.88,54.89,54.68,54.7,105500.0,38.27,38.277,38.1306,38.1445,105500.0
2012-01-04 09:45:00,54.7,54.85,54.56,54.85,144400.0,38.1445,38.2491,38.0469,38.2491,144400.0
2012-01-04 09:50:00,54.85,54.91,54.81,54.91,67500.0,38.2491,38.291,38.2212,38.291,67500.0
2012-01-04 09:55:00,54.94,55.05,54.85,54.92,102600.0,38.3119,38.3886,38.2491,38.2979,102600.0
2012-01-04 10:00:00,54.92,54.96,54.83,54.87,119500.0,38.2979,38.3258,38.2352,38.2631,119500.0
2012-01-04 10:05:00,54.87,55.03,54.85,54.96,95000.0,38.2631,38.3746,38.2491,38.3258,95000.0
2012-01-04 10:10:00,54.96,55.04,54.87,55.04,222500.0,38.3258,38.3816,38.2631,38.3816,222500.0
2012-01-04 10:15:00,55.03,55.14,54.95,55.13,287900.0,38.3746,38.4513,38.3189,38.4444,287900.0
2012-01-04 10:20:00,55.14,55.16,55.07,55.15,103000.0,38.4513,38.4653,38.4025,38.4583,103000.0
2012-01-04 10:25:00,55.16,55.18,54.99,55.05,89200.0,38.4653,38.4792,38.3467,38.3886,89200.0
2012-01-04 10:30:00,55.05,55.05,54.91,54.92,170000.0,38.3886,38.3886,38.291,38.2979,170000.0
2012-01-04 10:35:00,54.92,55.03,54.88,55.03,184100.0,38.2979,38.3746,38.27,38.3746,184100.0
2012-01-04 10:40:00,55.03,55.2,55.02,55.16,123100.0,38.3746,38.4932,38.3677,38.4653,123100.0
2012-01-04 10:45:00,55.16,55.25,55.1,55.23,66400.0,38.4653,38.5281,38.4235,38.5141,66400.0
2012-01-04 10:50:00,55.23,55.32,55.23,55.32,65000.0,38.5141,38.5769,38.5141,38.5769,65000.0
2012-01-04 10:55:00,55.32,55.4,55.25,55.33,231200.0,38.5769,38.6327,38.5281,38.5838,231200.0
2012-01-04 11:00:00,55.33,55.38,55.32,55.36,99500.0,38.5838,38.6187,38.5769,38.6048,99500.0
2012-01-04 11:05:00,55.37,55.4,55.35,55.37,80300.0,38.6117,38.6327,38.5978,38.6117,80300.0
2012-01-04 11:10:00,55.37,55.48,55.37,55.46,110000.0,38.6117,38.6884,38.6117,38.6745,110000.0
2012-01-04 11:15:00,55.46,55.48,55.43,55.47,58900.0,38.6745,38.6884,38.6536,38.6815,58900.0
2012-01-04 11:20:00,55.48,55.55,55.47,55.5,157300.0,38.6884,38.7373,38.6815,38.7024,157300.0
2012-01-04 11:25:00,55.49,55.52,55.45,55.52,73100.0,38.6954,38.7163,38.6675,38.7163,73100.0
2012-01-04 11:30:00,55.52,55.61,55.52,55.58,120500.0,38.7163,38.7791,38.7163,38.7582,120500.0
2012-01-04 11:35:00,55.58,55.71,55.55,55.71,84100.0,38.7582,38.8488,38.7373,38.8488,84100.0
2012-01-04 11:40:00,55.7,55.72,55.67,55.7,64000.0,38.8419,38.8558,38.8209,38.8419,64000.0
2012-01-04 11:45:00,55.69,55.69,55.64,55.67,59400.0,38.8349,38.8349,38.8,38.8209,59400.0
2012-01-04 11:50:00,55.66,55.69,55.62,55.63,64600.0,38.814,38.8349,38.7861,38.793,64600.0
2012-01-04 11:55:00,55.64,55.65,55.57,55.64,81700.0,38.8,38.807,38.7512,38.8,81700.0
2012-01-04 12:00:00,55.64,55.69,55.61,55.68,57100.0,38.8,38.8349,38.7791,38.8279,57100.0
2012-01-04 12:05:00,55.69,55.77,55.68,55.75,128900.0,38.8349,38.8907,38.8279,38.8767,128900.0
2012-01-04 12:10:00,55.76,55.84,55.74,55.75,165100.0,38.8837,38.9395,38.8698,38.8767,165100.0
2012-01-04 12:15:00,55.76,55.86,55.75,55.85,101200.0,38.8837,38.9534,38.8767,38.9465,101200.0
2012-01-04 12:20:00,55.85,55.88,55.81,55.83,81600.0,38.9465,38.9674,38.9186,38.9325,81600.0
2012-01-04 12:25:00,55.83,55.9,55.83,55.89,65700.0,38.9325,38.9813,38.9325,38.9744,65700.0
2012-01-04 12:30:00,55.89,55.89,55.83,55.86,79700.0,38.9744,38.9744,38.9325,38.9534,79700.0
2012-01-04 12:35:00,55.85,55.87,55.83,55.85,113400.0,38.9465,38.9604,38.9325,38.9465,113400.0
2012-01-04 12:40:00,55.85,55.93,55.84,55.91,113100.0,38.9465,39.0022,38.9395,38.9883,113100.0
2012-01-04 12:45:00,55.92,55.98,55.91,55.96,237700.0,38.9953,39.0371,38.9883,39.0232,237700.0
2012-01-04 12:50:00,55.96,56.0,55.95,55.96,127600.0,39.0232,39.0511,39.0162,39.0232,127600.0
2012-01-04 12:55:00,55.97,56.0,55.96,55.98,140400.0,39.0301,39.0511,39.0232,39.0371,140400.0
2012-01-04 13:00:00,55.97,55.97,55.9,55.9,97400.0,39.0301,39.0301,38.9813,38.9813,97400.0
2012-01-04 13:05:00,55.9,55.93,55.84,55.84,140200.0,38.9813,39.0022,38.9395,38.9395,140200.0
2012-01-04 13:10:00,55.85,55.88,55.79,55.8,108800.0,38.9465,38.9674,38.9046,38.9116,108800.0
2012-01-04 13:15:00,55.8,55.8,55.72,55.73,91600.0,38.9116,38.9116,38.8558,38.8628,91600.0
2012-01-04 13:20:00,55.73,55.79,55.71,55.72,102900.0,38.8628,38.9046,38.8488,38.8558,102900.0
2012-01-04 13:25:00,55.71,55.77,55.65,55.73,85200.0,38.8488,38.8907,38.807,38.8628,85200.0
2012-01-04 13:30:00,55.73,55.78,55.72,55.73,84700.0,38.8628,38.8976,38.8558,38.8628,84700.0
2012-01-04 13:35:00,55.73,55.81,55.72,55.8,48400.0,38.8628,38.9186,38.8558,38.9116,48400.0
2012-01-04 13:40:00,55.79,55.86,55.78,55.86,50700.0,38.9046,38.9534,38.8976,38.9534,50700.0
2012-01-04 13:45:00,55.86,55.97,55.85,55.97,103600.0,38.9534,39.0301,38.9465,39.0301,103600.0
2012-01-04 13:50:00,55.97,56.13,55.95,56.13,397300.0,39.0301,39.1417,39.0162,39.1417,397300.0
2012-01-04 13:55:00,56.12,56.12,56.0,56.03,89800.0,39.1347,39.1347,39.0511,39.072,89800.0
2012-01-04 14:00:00,56.03,56.05,55.95,55.96,68500.0,39.072,39.0859,39.0162,39.0232,68500.0
2012-01-04 14:05:00,55.95,56.0,55.93,56.0,99900.0,39.0162,39.0511,39.0022,39.0511,99900.0
2012-01-04 14:10:00,55.99,56.01,55.93,55.95,127900.0,39.0441,39.058,39.0022,39.0162,127900.0
2012-01-04 14:15:00,55.96,56.08,55.93,56.07,141900.0,39.0232,39.1068,39.0022,39.0999,141900.0
2012-01-04 14:20:00,56.08,56.09,55.97,55.98,111500.0,39.1068,39.1138,39.0301,39.0371,111500.0
2012-01-04 14:25:00,55.99,56.06,55.98,56.0,117900.0,39.0441,39.0929,39.0371,39.0511,117900.0
2012-01-04 14:30:00,56.0,56.1,56.0,56.05,147300.0,39.0511,39.1208,39.0511,39.0859,147300.0
2012-01-04 14:35:00,56.05,56.1,56.04,56.09,106600.0,39.0859,39.1208,39.079,39.1138,106600.0
2012-01-04 14:40:00,56.09,56.1,56.05,56.08,130200.0,39.1138,39.1208,39.0859,39.1068,130200.0
2012-01-04 14:45:00,56.09,56.11,56.06,56.1,143900.0,39.1138,39.1278,39.0929,39.1208,143900.0
2012-01-04 14:50:00,56.11,56.2,56.1,56.18,131300.0,39.1278,39.1905,39.1208,39.1766,131300.0
2012-01-04 14:55:00,56.17,56.18,56.04,56.04,219700.0,39.1696,39.1766,39.079,39.079,219700.0
2012-01-04 15:00:00,56.03,56.04,55.43,55.56,1521600.0,39.072,39.079,38.6536,38.7442,1521600.0
2012-01-04 15:05:00,55.55,55.83,55.17,55.54,2304100.0,38.7373,38.9325,38.4723,38.7303,2304100.0
2012-01-04 15:10:00,55.54,55.64,55.35,55.42,739900.0,38.7303,38.8,38.5978,38.6466,739900.0
2012-01-04 15:15:00,55.43,55.49,55.28,55.45,432000.0,38.6536,38.6954,38.549,38.6675,432000.0
2012-01-04 15:20:00,55.44,55.59,55.41,55.57,370200.0,38.6605,38.7651,38.6396,38.7512,370200.0
2012-01-04 15:25:00,55.57,55.77,55.55,55.76,584200.0,38.7512,38.8907,38.7373,38.8837,584200.0
2012-01-04 15:30:00,55.76,55.78,55.63,55.69,205900.0,38.8837,38.8976,38.793,38.8349,205900.0
2012-01-04 15:35:00,55.69,55.75,55.66,55.73,155300.0,38.8349,38.8767,38.814,38.8628,155300.0
2012-01-04 15:40:00,55.73,55.75,55.68,55.69,166800.0,38.8628,38.8767,38.8279,38.8349,166800.0
2012-01-04 15:45:00,55.69,55.7,55.51,55.53,319200.0,38.8349,38.8419,38.7094,38.7233,319200.0
2012-01-04 15:50:00,55.53,55.75,55.53,55.72,491200.0,38.7233,38.8767,38.7233,38.8558,491200.0
2012-01-04 15:55:00,55.72,55.83,55.7,55.8,823800.0,38.8558,38.9325,38.8419,38.9116,823800.0
2012-01-05 09:30:00,55.87,55.97,55.76,55.91,259500.0,38.9604,39.0301,38.8837,38.9883,259500.0
2012-01-05 09:35:00,55.94,55.96,55.65,55.66,169700.0,39.0092,39.0232,38.807,38.814,169700.0
2012-01-05 09:40:00,55.65,55.65,55.37,55.45,145400.0,38.807,38.807,38.6117,38.6675,145400.0
2012-01-05 09:45:00,55.45,55.47,55.29,55.47,286100.0,38.6675,38.6815,38.5559,38.6815,286100.0
2012-01-05 09:50:00,55.47,55.75,55.47,55.72,215700.0,38.6815,38.8767,38.6815,38.8558,215700.0
2012-01-05 09:55:00,55.73,55.74,55.64,55.69,108700.0,38.8628,38.8698,38.8,38.8349,108700.0
2012-01-05 10:00:00,55.67,55.73,55.59,55.73,169200.0,38.8209,38.8628,38.7651,38.8628,169200.0
2012-01-05 10:05:00,55.72,55.81,55.69,55.75,181400.0,38.8558,38.9186,38.8349,38.8767,181400.0
2012-01-05 10:10:00,55.74,55.77,55.64,55.76,187300.0,38.8698,38.8907,38.8,38.8837,187300.0
2012-01-05 10:15:00,55.75,55.85,55.72,55.77,150900.0,38.8767,38.9465,38.8558,38.8907,150900.0
2012-01-05 10:20:00,55.77,55.78,55.65,55.78,134400.0,38.8907,38.8976,38.807,38.8976,134400.0
2012-01-05 10:25:00,55.79,55.86,55.76,55.86,304400.0,38.9046,38.9534,38.8837,38.9534,304400.0
2012-01-05 10:30:00,55.86,55.86,55.68,55.68,142500.0,38.9534,38.9534,38.8279,38.8279,142500.0
2012-01-05 10:35:00,55.68,55.68,55.36,55.39,238900.0,38.8279,38.8279,38.6048,38.6257,238900.0
2012-01-05 10:40:00,55.38,55.44,55.3,55.31,217600.0,38.6187,38.6605,38.5629,38.5699,217600.0
2012-01-05 10:45:00,55.3,55.43,55.3,55.34,93300.0,38.5629,38.6536,38.5629,38.5908,93300.0
2012-01-05 10:50:00,55.34,55.42,55.31,55.34,80000.0,38.5908,38.6466,38.5699,38.5908,80000.0
2012-01-05 10:55:00,55.34,55.48,55.3,55.48,116800.0,38.5908,38.6884,38.5629,38.6884,116800.0
2012-01-05 11:00:00,55.47,55.53,55.44,55.51,76600.0,38.6815,38.7233,38.6605,38.7094,76600.0
2012-01-05 11:05:00,55.51,55.58,55.48,55.5,93400.0,38.7094,38.7582,38.6884,38.7024,93400.0
2012-01-05 11:10:00,55.51,55.57,55.44,55.54,76400.0,38.7094,38.7512,38.6605,38.7303,76400.0
2012-01-05 11:15:00,55.53,55.59,55.5,55.55,76100.0,38.7233,38.7651,38.7024,38.7373,76100.0
2012-01-05 11:20:00,55.55,55.74,55.55,55.72,94100.0,38.7373,38.8698,38.7373,38.8558,94100.0
2012-01-05 11:25:00,55.72,55.84,55.72,55.76,141900.0,38.8558,38.9395,38.8558,38.8837,141900.0
2012-01-05 11:30:00,55.76,55.85,55.75,55.82,85700.0,38.8837,38.9465,38.8767,38.9255,85700.0
2012-01-05 11:35:00,55.82,55.85,55.8,55.84,52600.0,38.9255,38.9465,38.9116,38.9395,52600.0
2012-01-05 11:40:00,55.85,55.93,55.83,55.89,189200.0,38.9465,39.0022,38.9325,38.9744,189200.0
2012-01-05 11:45:00,55.9,55.91,55.83,55.86,124700.0,38.9813,38.9883,38.9325,38.9534,124700.0
2012-01-05 11:50:00,55.86,55.87,55.33,55.74,90200.0,38.9534,38.9604,38.5838,38.8698,90200.0
2012-01-05 11:55:00,55.74,55.81,55.73,55.75,87800.0,38.8698,38.9186,38.8628,38.8767,87800.0
2012-01-05 12:00:00,55.75,55.79,55.72,55.74,49900.0,38.8767,38.9046,38.8558,38.8698,49900.0
2012-01-05 12:05:00,55.75,55.77,55.73,55.76,44000.0,38.8767,38.8907,38.8628,38.8837,44000.0
2012-01-05 12:10:00,55.77,55.8,55.76,55.78,45100.0,38.8907,38.9116,38.8837,38.8976,45100.0
2012-01-05 12:15:00,55.79,55.9,55.78,55.85,101300.0,38.9046,38.9813,38.8976,38.9465,101300.0
2012-01-05 12:20:00,55.85,55.85,55.7,55.76,93000.0,38.9465,38.9465,38.8419,38.8837,93000.0
2012-01-05 12:25:00,55.77,55.8,55.77,55.77,48500.0,38.8907,38.9116,38.8907,38.8907,48500.0
2012-01-05 12:30:00,55.78,55.79,55.71,55.71,76000.0,38.8976,38.9046,38.8488,38.8488,76000.0
2012-01-05 12:35:00,55.71,55.74,55.68,55.73,80000.0,38.8488,38.8698,38.8279,38.8628,80000.0
2012-01-05 12:40:00,55.73,55.83,55.73,55.8,67100.0,38.8628,38.9325,38.8628,38.9116,67100.0
2012-01-05 12:45:00,55.81,55.89,55.78,55.87,75000.0,38.9186,38.9744,38.8976,38.9604,75000.0
2012-01-05 12:50:00,55.86,55.96,55.86,55.96,168900.0,38.9534,39.0232,38.9534,39.0232,168900.0
2012-01-05 12:55:00,55.96,55.99,55.93,55.96,78700.0,39.0232,39.0441,39.0022,39.0232,78700.0
2012-01-05 13:00:00,55.97,55.97,55.92,55.92,182300.0,39.0301,39.0301,38.9953,38.9953,182300.0
2012-01-05 13:05:00,55.93,55.94,55.89,55.92,46100.0,39.0022,39.0092,38.9744,38.9953,46100.0
2012-01-05 13:10:00,55.91,55.94,55.87,55.9,42700.0,38.9883,39.0092,38.9604,38.9813,42700.0
2012-01-05 13:15:00,55.89,55.91,55.8,55.82,71700.0,38.9744,38.9883,38.9116,38.9255,71700.0
2012-01-05 13:20:00,55.83,55.92,55.8,55.89,157000.0,38.9325,38.9953,38.9116,38.9744,157000.0
2012-01-05 13:25:00,55.89,56.0,55.89,55.99,144000.0,38.9744,39.0511,38.9744,39.0441,144000.0
2012-01-05 13:30:00,56.0,56.1,55.99,56.09,131500.0,39.0511,39.1208,39.0441,39.1138,131500.0
2012-01-05 13:35:00,56.09,56.13,56.05,56.07,90900.0,39.1138,39.1417,39.0859,39.0999,90900.0
2012-01-05 13:40:00,56.07,56.2,56.07,56.19,183300.0,39.0999,39.1905,39.0999,39.1836,183300.0
2012-01-05 13:45:00,56.18,56.2,56.16,56.17,133400.0,39.1766,39.1905,39.1626,39.1696,133400.0
2012-01-05 13:50:00,56.17,56.19,56.13,56.17,72000.0,39.1696,39.1836,39.1417,39.1696,72000.0
2012-01-05 13:55:00,56.17,56.18,56.11,56.12,115700.0,39.1696,39.1766,39.1278,39.1347,115700.0
2012-01-05 14:00:00,56.11,56.18,56.11,56.17,74600.0,39.1278,39.1766,39.1278,39.1696,74600.0
2012-01-05 14:05:00,56.18,56.2,56.11,56.11,91500.0,39.1766,39.1905,39.1278,39.1278,91500.0
2012-01-05 14:10:00,56.12,56.15,56.1,56.1,66200.0,39.1347,39.1557,39.1208,39.1208,66200.0
2012-01-05 14:15:00,56.1,56.1,56.0,56.05,93700.0,39.1208,39.1208,39.0511,39.0859,93700.0
2012-01-05 14:20:00,56.05,56.08,56.03,56.06,46400.0,39.0859,39.1068,39.072,39.0929,46400.0
2012-01-05 14:25:00,56.07,56.08,55.92,55.95,92400.0,39.0999,39.1068,38.9953,39.0162,92400.0
2012-01-05 14:30:00,55.94,56.01,55.94,55.97,82100.0,39.0092,39.058,39.0092,39.0301,82100.0
2012-01-05 14:35:00,55.98,56.01,55.94,56.01,43500.0,39.0371,39.058,39.0092,39.058,43500.0
2012-01-05 14:40:00,56.01,56.03,55.97,55.99,51600.0,39.058,39.072,39.0301,39.0441,51600.0
2012-01-05 14:45:00,55.99,56.03,55.97,56.01,75400.0,39.0441,39.072,39.0301,39.058,75400.0
2012-01-05 14:50:00,56.0,56.03,55.97,55.99,76400.0,39.0511,39.072,39.0301,39.0441,76400.0
2012-01-05 14:55:00,55.98,56.02,55.97,55.99,56100.0,39.0371,39.065,39.0301,39.0441,56100.0
2012-01-05 15:00:00,56.0,56.07,55.97,56.05,170600.0,39.0511,39.0999,39.0301,39.0859,170600.0
2012-01-05 15:05:00,56.04,56.06,56.01,56.04,78600.0,39.079,39.0929,39.058,39.079,78600.0
2012-01-05 15:10:00,56.04,56.05,55.92,55.93,129600.0,39.079,39.0859,38.9953,39.0022,129600.0
2012-01-05 15:15:00,55.94,56.0,55.93,55.99,97300.0,39.0092,39.0511,39.0022,39.0441,97300.0
2012-01-05 15:20:00,56.0,56.04,55.96,55.98,88800.0,39.0511,39.079,39.0232,39.0371,88800.0
2012-01-05 15:25:00,55.98,56.06,55.97,55.99,124600.0,39.0371,39.0929,39.0301,39.0441,124600.0
2012-01-05 15:30:00,56.0,56.04,55.97,55.98,202000.0,39.0511,39.079,39.0301,39.0371,202000.0
2012-01-05 15:35:00,55.99,56.04,55.97,56.01,196300.0,39.0441,39.079,39.0301,39.058,196300.0
2012-01-05 15:40:00,56.01,56.14,56.01,56.13,216600.0,39.058,39.1487,39.058,39.1417,216600.0
2012-01-05 15:45:00,56.12,56.14,56.0,56.07,242200.0,39.1347,39.1487,39.0511,39.0999,242200.0
2012-01-05 15:50:00,56.06,56.09,56.01,56.05,371700.0,39.0929,39.1138,39.058,39.0859,371700.0
2012-01-05 15:55:00,56.05,56.1,56.03,56.06,555800.0,39.0859,39.1208,39.072,39.0929,555800.0
2012-01-06 09:30:00,55.94,56.0,55.87,55.98,179000.0,39.0092,39.0511,38.9604,39.0371,179000.0
2012-01-06 09:35:00,55.97,56.05,55.91,56.02,167900.0,39.0301,39.0859,38.9883,39.065,167900.0
2012-01-06 09:40:00,56.01,56.05,55.89,56.0,299100.0,39.058,39.0859,38.9744,39.0511,299100.0
2012-01-06 09:45:00,56.0,56.09,56.0,56.01,132500.0,39.0511,39.1138,39.0511,39.058,132500.0
2012-01-06 09:50:00,56.01,56.02,55.97,55.98,264000.0,39.058,39.065,39.0301,39.0371,264000.0
2012-01-06 09:55:00,55.98,56.15,55.94,55.96,165400.0,39.0371,39.1557,39.0092,39.0232,165400.0
2012-01-06 10:00:00,55.95,56.07,55.86,56.05,141600.0,39.0162,39.0999,38.9534,39.0859,141600.0
2012-01-06 10:05:00,56.05,56.06,55.9,55.97,121900.0,39.0859,39.0929,38.9813,39.0301,121900.0
2012-01-06 10:10:00,55.98,56.07,55.91,56.07,168800.0,39.0371,39.0999,38.9883,39.0999,168800.0
2012-01-06 10:15:00,56.06,56.36,56.06,56.35,267800.0,39.0929,39.3021,39.0929,39.2951,267800.0
2012-01-06 10:20:00,56.36,56.4,56.26,56.37,222700.0,39.3021,39.33,39.2324,39.3091,222700.0
2012-01-06 10:25:00,56.36,56.37,56.2,56.2,112300.0,39.3021,39.3091,39.1905,39.1905,112300.0
2012-01-06 10:30:00,56.2,56.25,56.15,56.19,116700.0,39.1905,39.2254,39.1557,39.1836,116700.0
2012-01-06 10:35:00,56.19,56.23,56.17,56.21,109200.0,39.1836,39.2114,39.1696,39.1975,109200.0
2012-01-06 10:40:00,56.21,56.25,56.15,56.25,88200.0,39.1975,39.2254,39.1557,39.2254,88200.0
2012-01-06 10:45:00,56.25,56.27,56.21,56.26,71900.0,39.2254,39.2393,39.1975,39.2324,71900.0
2012-01-06 10:50:00,56.26,56.3,56.19,56.19,100600.0,39.2324,39.2603,39.1836,39.1836,100600.0
2012-01-06 10:55:00,56.19,56.19,56.1,56.13,100100.0,39.1836,39.1836,39.1208,39.1417,100100.0
2012-01-06 11:00:00,56.13,56.23,56.12,56.16,70400.0,39.1417,39.2114,39.1347,39.1626,70400.0
2012-01-06 11:05:00,56.15,56.28,56.15,56.2,85600.0,39.1557,39.2463,39.1557,39.1905,85600.0
2012-01-06 11:10:00,56.2,56.21,56.15,56.19,50500.0,39.1905,39.1975,39.1557,39.1836,50500.0
2012-01-06 11:15:00,56.2,56.24,56.19,56.23,37800.0,39.1905,39.2184,39.1836,39.2114,37800.0
2012-01-06 11:20:00,56.23,56.24,56.16,56.17,123600.0,39.2114,39.2184,39.1626,39.1696,123600.0
2012-01-06 11:25:00,56.17,56.19,56.12,56.16,52000.0,39.1696,39.1836,39.1347,39.1626,52000.0
2012-01-06 11:30:00,56.16,56.17,56.12,56.13,84300.0,39.1626,39.1696,39.1347,39.1417,84300.0
2012-01-06 11:35:00,56.13,56.13,56.05,56.11,110400.0,39.1417,39.1417,39.0859,39.1278,110400.0
2012-01-06 11:40:00,56.12,56.2,56.07,56.18,57500.0,39.1347,39.1905,39.0999,39.1766,57500.0
2012-01-06 11:45:00,56.18,56.19,56.12,56.19,66500.0,39.1766,39.1836,39.1347,39.1836,66500.0
2012-01-06 11:50:00,56.19,56.22,56.14,56.16,71600.0,39.1836,39.2045,39.1487,39.1626,71600.0
2012-01-06 11:55:00,56.16,56.18,56.12,56.17,36600.0,39.1626,39.1766,39.1347,39.1696,36600.0
2012-01-06 12:00:00,56.17,56.18,56.12,56.13,34800.0,39.1696,39.1766,39.1347,39.1417,34800.0
2012-01-06 12:05:00,56.13,56.15,56.02,56.04,105400.0,39.1417,39.1557,39.065,39.079,105400.0
2012-01-06 12:10:00,56.04,56.11,56.01,56.08,70100.0,39.079,39.1278,39.058,39.1068,70100.0
2012-01-06 12:15:00,56.08,56.14,56.07,56.13,57400.0,39.1068,39.1487,39.0999,39.1417,57400.0
2012-01-06 12:20:00,56.13,56.17,56.09,56.13,51300.0,39.1417,39.1696,39.1138,39.1417,51300.0
2012-01-06 12:25:00,56.13,56.2,56.13,56.19,108000.0,39.1417,39.1905,39.1417,39.1836,108000.0
2012-01-06 12:30:00,56.19,56.3,56.18,56.29,67900.0,39.1836,39.2603,39.1766,39.2533,67900.0
2012-01-06 12:35:00,56.29,56.3,56.24,56.26,60200.0,39.2533,39.2603,39.2184,39.2324,60200.0
2012-01-06 12:40:00,56.26,56.27,56.18,56.2,96200.0,39.2324,39.2393,39.1766,39.1905,96200.0
2012-01-06 12:45:00,56.21,56.23,56.08,56.11,78300.0,39.1975,39.2114,39.1068,39.1278,78300.0
2012-01-06 12:50:00,56.11,56.17,56.1,56.16,34200.0,39.1278,39.1696,39.1208,39.1626,34200.0
2012-01-06 12:55:00,56.17,56.18,56.13,56.14,28100.0,39.1696,39.1766,39.1417,39.1487,28100.0
2012-01-06 13:00:00,56.15,56.19,56.11,56.11,69800.0,39.1557,39.1836,39.1278,39.1278,69800.0
2012-01-06 13:05:00,56.11,56.18,56.1,56.15,38700.0,39.1278,39.1766,39.1208,39.1557,38700.0
2012-01-06 13:10:00,56.14,56.15,56.02,56.04,71000.0,39.1487,39.1557,39.065,39.079,71000.0
2012-01-06 13:15:00,56.04,56.11,56.03,56.08,59500.0,39.079,39.1278,39.072,39.1068,59500.0
2012-01-06 13:20:00,56.09,56.09,56.01,56.09,46600.0,39.1138,39.1138,39.058,39.1138,46600.0
2012-01-06 13:25:00,56.08,56.09,56.05,56.08,65700.0,39.1068,39.1138,39.0859,39.1068,65700.0
2012-01-06 13:30:00,56.09,56.1,56.04,56.08,70200.0,39.1138,39.1208,39.079,39.1068,70200.0
2012-01-06 13:35:00,56.08,56.2,56.07,56.18,64500.0,39.1068,39.1905,39.0999,39.1766,64500.0
2012-01-06 13:40:00,56.19,56.29,56.19,56.28,81900.0,39.1836,39.2533,39.1836,39.2463,81900.0
2012-01-06 13:45:00,56.28,56.28,56.24,56.28,77700.0,39.2463,39.2463,39.2184,39.2463,77700.0
2012-01-06 13:50:00,56.28,56.28,56.24,56.27,59900.0,39.2463,39.2463,39.2184,39.2393,59900.0
2012-01-06 13:55:00,56.26,56.37,56.24,56.24,78900.0,39.2324,39.3091,39.2184,39.2184,78900.0
2012-01-06 14:00:00,56.25,56.28,56.24,56.26,36800.0,39.2254,39.2463,39.2184,39.2324,36800.0
2012-01-06 14:05:00,56.26,56.31,56.25,56.28,67800.0,39.2324,39.2672,39.2254,39.2463,67800.0
2012-01-06 14:10:00,56.28,56.28,56.2,56.21,51200.0,39.2463,39.2463,39.1905,39.1975,51200.0
2012-01-06 14:15:00,56.21,56.24,56.18,56.22,47200.0,39.1975,39.2184,39.1766,39.2045,47200.0
2012-01-06 14:20:00,56.22,56.28,56.21,56.27,59100.0,39.2045,39.2463,39.1975,39.2393,59100.0
2012-01-06 14:25:00,56.26,56.29,56.24,56.29,36000.0,39.2324,39.2533,39.2184,39.2533,36000.0
2012-01-06 14:30:00,56.29,56.31,56.25,56.29,42600.0,39.2533,39.2672,39.2254,39.2533,42600.0
2012-01-06 14:35:00,56.28,56.34,56.28,56.3,71400.0,39.2463,39.2882,39.2463,39.2603,71400.0
2012-01-06 14:40:00,56.29,56.33,56.27,56.28,57500.0,39.2533,39.2812,39.2393,39.2463,57500.0
2012-01-06 14:45:00,56.28,56.33,56.24,56.32,103900.0,39.2463,39.2812,39.2184,39.2742,103900.0
2012-01-06 14:50:00,56.32,56.33,56.26,56.3,64600.0,39.2742,39.2812,39.2324,39.2603,64600.0
2012-01-06 14:55:00,56.3,56.32,56.22,56.23,79200.0,39.2603,39.2742,39.2045,39.2114,79200.0
2012-01-06 15:00:00,56.23,56.29,56.23,56.26,52600.0,39.2114,39.2533,39.2114,39.2324,52600.0
2012-01-06 15:05:00,56.26,56.31,56.25,56.26,67600.0,39.2324,39.2672,39.2254,39.2324,67600.0
2012-01-06 15:10:00,56.26,56.27,56.24,56.27,41200.0,39.2324,39.2393,39.2184,39.2393,41200.0
2012-01-06 15:15:00,56.28,56.29,56.2,56.22,86600.0,39.2463,39.2533,39.1905,39.2045,86600.0
2012-01-06 15:20:00,56.22,56.25,56.2,56.25,77900.0,39.2045,39.2254,39.1905,39.2254,77900.0
2012-01-06 15:25:00,56.24,56.25,56.2,56.22,79900.0,39.2184,39.2254,39.1905,39.2045,79900.0
2012-01-06 15:30:00,56.23,56.28,56.21,56.26,110100.0,39.2114,39.2463,39.1975,39.2324,110100.0
2012-01-06 15:35:00,56.26,56.26,56.2,56.22,129800.0,39.2324,39.2324,39.1905,39.2045,129800.0
2012-01-06 15:40:00,56.22,56.28,56.21,56.24,106400.0,39.2045,39.2463,39.1975,39.2184,106400.0
2012-01-06 15:45:00,56.23,56.24,56.17,56.2,132900.0,39.2114,39.2184,39.1696,39.1905,132900.0
2012-01-06 15:50:00,56.21,56.25,56.17,56.2,203700.0,39.1975,39.2254,39.1696,39.1905,203700.0
2012-01-06 15:55:00,56.21,56.23,56.11,56.2,343500.0,39.1975,39.2114,39.1278,39.1905,343500.0
2012-01-09 09:30:00,56.14,56.36,56.08,56.17,184800.0,39.1487,39.3021,39.1068,39.1696,184800.0
2012-01-09 09:35:00,56.17,56.18,56.0,56.02,111900.0,39.1696,39.1766,39.0511,39.065,111900.0
2012-01-09 09:40:00,56.03,56.09,55.92,55.94,144900.0,39.072,39.1138,38.9953,39.0092,144900.0
2012-01-09 09:45:00,55.94,55.99,55.9,55.94,164800.0,39.0092,39.0441,38.9813,39.0092,164800.0
2012-01-09 09:50:00,55.95,56.05,55.93,55.94,152500.0,39.0162,39.0859,39.0022,39.0092,152500.0
2012-01-09 09:55:00,55.95,55.99,55.76,55.79,214700.0,39.0162,39.0441,38.8837,38.9046,214700.0
2012-01-09 10:00:00,55.8,55.82,55.71,55.73,420100.0,38.9116,38.9255,38.8488,38.8628,420100.0
2012-01-09 10:05:00,55.74,55.8,55.72,55.74,289200.0,38.8698,38.9116,38.8558,38.8698,289200.0
2012-01-09 10:10:00,55.73,55.75,55.67,55.71,185100.0,38.8628,38.8767,38.8209,38.8488,185100.0
2012-01-09 10:15:00,55.72,55.77,55.62,55.64,195000.0,38.8558,38.8907,38.7861,38.8,195000.0
2012-01-09 10:20:00,55.64,55.75,55.64,55.65,335500.0,38.8,38.8767,38.8,38.807,335500.0
2012-01-09 10:25:00,55.65,55.65,55.52,55.52,301100.0,38.807,38.807,38.7163,38.7163,301100.0
2012-01-09 10:30:00,55.51,55.6,55.5,55.57,115000.0,38.7094,38.7721,38.7024,38.7512,115000.0
2012-01-09 10:35:00,55.57,55.65,55.57,55.65,188800.0,38.7512,38.807,38.7512,38.807,188800.0
2012-01-09 10:40:00,55.65,55.66,55.54,55.55,223300.0,38.807,38.814,38.7303,38.7373,223300.0
2012-01-09 10:45:00,55.55,55.63,55.51,55.52,294800.0,38.7373,38.793,38.7094,38.7163,294800.0
2012-01-09 10:50:00,55.53,55.57,55.47,55.55,151700.0,38.7233,38.7512,38.6815,38.7373,151700.0
2012-01-09 10:55:00,55.53,55.56,55.43,55.5,199600.0,38.7233,38.7442,38.6536,38.7024,199600.0
2012-01-09 11:00:00,55.5,55.51,55.43,55.51,308700.0,38.7024,38.7094,38.6536,38.7094,308700.0
2012-01-09 11:05:00,55.5,55.54,55.46,55.5,202200.0,38.7024,38.7303,38.6745,38.7024,202200.0
2012-01-09 11:10:00,55.5,55.54,55.45,55.5,164000.0,38.7024,38.7303,38.6675,38.7024,164000.0
2012-01-09 11:15:00,55.5,55.56,55.46,55.51,113400.0,38.7024,38.7442,38.6745,38.7094,113400.0
2012-01-09 11:20:00,55.51,55.61,55.49,55.6,147300.0,38.7094,38.7791,38.6954,38.7721,147300.0
2012-01-09 11:25:00,55.6,55.62,55.5,55.56,255700.0,38.7721,38.7861,38.7024,38.7442,255700.0
2012-01-09 11:30:00,55.56,55.59,55.51,55.56,101600.0,38.7442,38.7651,38.7094,38.7442,101600.0
2012-01-09 11:35:00,55.56,55.59,55.48,55.56,81200.0,38.7442,38.7651,38.6884,38.7442,81200.0
2012-01-09 11:40:00,55.58,55.62,55.51,55.6,100400.0,38.7582,38.7861,38.7094,38.7721,100400.0
2012-01-09 11:45:00,55.59,55.63,55.57,55.62,126600.0,38.7651,38.793,38.7512,38.7861,126600.0
2012-01-09 11:50:00,55.63,55.65,55.58,55.6,67900.0,38.793,38.807,38.7582,38.7721,67900.0
2012-01-09 11:55:00,55.6,55.62,55.54,55.6,212100.0,38.7721,38.7861,38.7303,38.7721,212100.0
2012-01-09 12:00:00,55.6,55.62,55.57,55.59,77500.0,38.7721,38.7861,38.7512,38.7651,77500.0
2012-01-09 12:05:00,55.58,55.65,55.58,55.6,82400.0,38.7582,38.807,38.7582,38.7721,82400.0
2012-01-09 12:10:00,55.61,55.69,55.6,55.67,56200.0,38.7791,38.8349,38.7721,38.8209,56200.0
2012-01-09 12:15:00,55.68,55.68,55.62,55.66,47000.0,38.8279,38.8279,38.7861,38.814,47000.0
2012-01-09 12:20:00,55.66,55.71,55.61,55.69,124300.0,38.814,38.8488,38.7791,38.8349,124300.0
2012-01-09 12:25:00,55.7,55.76,55.68,55.73,119900.0,38.8419,38.8837,38.8279,38.8628,119900.0
2012-01-09 12:30:00,55.74,55.8,55.72,55.77,78700.0,38.8698,38.9116,38.8558,38.8907,78700.0
2012-01-09 12:35:00,55.77,55.8,55.76,55.78,31800.0,38.8907,38.9116,38.8837,38.8976,31800.0
2012-01-09 12:40:00,55.78,55.79,55.72,55.75,39500.0,38.8976,38.9046,38.8558,38.8767,39500.0
2012-01-09 12:45:00,55.75,55.8,55.74,55.75,59000.0,38.8767,38.9116,38.8698,38.8767,59000.0
2012-01-09 12:50:00,55.75,55.79,55.73,55.79,84800.0,38.8767,38.9046,38.8628,38.9046,84800.0
2012-01-09 12:55:00,55.79,55.79,55.73,55.76,128700.0,38.9046,38.9046,38.8628,38.8837,128700.0
2012-01-09 13:00:00,55.77,55.82,55.75,55.8,73900.0,38.8907,38.9255,38.8767,38.9116,73900.0
2012-01-09 13:05:00,55.8,55.8,55.76,55.76,38700.0,38.9116,38.9116,38.8837,38.8837,38700.0
2012-01-09 13:10:00,55.77,55.79,55.73,55.78,210800.0,38.8907,38.9046,38.8628,38.8976,210800.0
2012-01-09 13:15:00,55.77,55.78,55.68,55.74,208600.0,38.8907,38.8976,38.8279,38.8698,208600.0
2012-01-09 13:20:00,55.74,55.75,55.71,55.74,119200.0,38.8698,38.8767,38.8488,38.8698,119200.0
2012-01-09 13:25:00,55.75,55.83,55.73,55.81,77000.0,38.8767,38.9325,38.8628,38.9186,77000.0
2012-01-09 13:30:00,55.81,55.83,55.75,55.77,71000.0,38.9186,38.9325,38.8767,38.8907,71000.0
2012-01-09 13:35:00,55.77,55.77,55.72,55.73,69000.0,38.8907,38.8907,38.8558,38.8628,69000.0
2012-01-09 13:40:00,55.74,55.76,55.73,55.74,155500.0,38.8698,38.8837,38.8628,38.8698,155500.0
2012-01-09 13:45:00,55.75,55.79,55.73,55.78,121700.0,38.8767,38.9046,38.8628,38.8976,121700.0
2012-01-09 13:50:00,55.78,55.87,55.77,55.84,104400.0,38.8976,38.9604,38.8907,38.9395,104400.0
2012-01-09 13:55:00,55.85,55.88,55.83,55.83,77200.0,38.9465,38.9674,38.9325,38.9325,77200.0
2012-01-09 14:00:00,55.84,55.87,55.79,55.82,146400.0,38.9395,38.9604,38.9046,38.9255,146400.0
2012-01-09 14:05:00,55.83,55.88,55.8,55.82,130300.0,38.9325,38.9674,38.9116,38.9255,130300.0
2012-01-09 14:10:00,55.83,55.87,55.81,55.83,162100.0,38.9325,38.9604,38.9186,38.9325,162100.0
2012-01-09 14:15:00,55.84,55.85,55.78,55.81,105200.0,38.9395,38.9465,38.8976,38.9186,105200.0
2012-01-09 14:20:00,55.81,55.85,55.8,55.84,94400.0,38.9186,38.9465,38.9116,38.9395,94400.0
2012-01-09 14:25:00,55.84,55.87,55.83,55.86,54900.0,38.9395,38.9604,38.9325,38.9534,54900.0
2012-01-09 14:30:00,55.86,55.97,55.86,55.95,142000.0,38.9534,39.0301,38.9534,39.0162,142000.0
2012-01-09 14:35:00,55.94,55.95,55.91,55.92,106700.0,39.0092,39.0162,38.9883,38.9953,106700.0
2012-01-09 14:40:00,55.93,55.94,55.88,55.89,128100.0,39.0022,39.0092,38.9674,38.9744,128100.0
2012-01-09 14:45:00,55.89,55.89,55.82,55.86,78000.0,38.9744,38.9744,38.9255,38.9534,78000.0
2012-01-09 14:50:00,55.87,55.9,55.85,55.89,64000.0,38.9604,38.9813,38.9465,38.9744,64000.0
2012-01-09 14:55:00,55.88,55.9,55.84,55.89,56400.0,38.9674,38.9813,38.9395,38.9744,56400.0
2012-01-09 15:00:00,55.89,55.92,55.86,55.88,178600.0,38.9744,38.9953,38.9534,38.9674,178600.0
2012-01-09 15:05:00,55.88,55.91,55.86,55.9,71900.0,38.9674,38.9883,38.9534,38.9813,71900.0
2012-01-09 15:10:00,55.9,55.92,55.88,55.91,188100.0,38.9813,38.9953,38.9674,38.9883,188100.0
2012-01-09 15:15:00,55.91,55.95,55.9,55.93,108500.0,38.9883,39.0162,38.9813,39.0022,108500.0
2012-01-09 15:20:00,55.93,55.95,55.9,55.92,153200.0,39.0022,39.0162,38.9813,38.9953,153200.0
2012-01-09 15:25:00,55.92,55.97,55.91,55.94,151400.0,38.9953,39.0301,38.9883,39.0092,151400.0
2012-01-09 15:30:00,55.93,55.94,55.9,55.94,218700.0,39.0022,39.0092,38.9813,39.0092,218700.0
2012-01-09 15:35:00,55.94,55.96,55.93,55.95,244100.0,39.0092,39.0232,39.0022,39.0162,244100.0
2012-01-09 15:40:00,55.95,55.98,55.92,55.95,190000.0,39.0162,39.0371,38.9953,39.0162,190000.0
2012-01-09 15:45:00,55.94,55.99,55.91,55.93,281100.0,39.0092,39.0441,38.9883,39.0022,281100.0
2012-01-09 15:50:00,55.94,55.96,55.88,55.93,314300.0,39.0092,39.0232,38.9674,39.0022,314300.0
2012-01-09 15:55:00,55.91,55.98,55.9,55.91,568200.0,38.9883,39.0371,38.9813,38.9883,568200.0
2012-01-10 09:30:00,56.56,56.6,56.25,56.29,481800.0,39.4416,39.4695,39.2254,39.2533,481800.0
2012-01-10 09:35:00,56.29,56.38,56.22,56.33,285800.0,39.2533,39.316,39.2045,39.2812,285800.0
2012-01-10 09:40:00,56.35,56.37,56.24,56.32,136100.0,39.2951,39.3091,39.2184,39.2742,136100.0
2012-01-10 09:45:00,56.32,56.35,56.23,56.25,96300.0,39.2742,39.2951,39.2114,39.2254,96300.0
2012-01-10 09:50:00,56.26,56.31,56.24,56.27,173900.0,39.2324,39.2672,39.2184,39.2393,173900.0
2012-01-10 09:55:00,56.27,56.3,56.19,56.27,298000.0,39.2393,39.2603,39.1836,39.2393,298000.0
2012-01-10 10:00:00,56.28,56.31,56.21,56.31,202300.0,39.2463,39.2672,39.1975,39.2672,202300.0
2012-01-10 10:05:00,56.31,56.31,56.15,56.15,129900.0,39.2672,39.2672,39.1557,39.1557,129900.0
2012-01-10 10:10:00,56.16,56.18,56.05,56.11,185500.0,39.1626,39.1766,39.0859,39.1278,185500.0
2012-01-10 10:15:00,56.12,56.16,56.02,56.06,140000.0,39.1347,39.1626,39.065,39.0929,140000.0
2012-01-10 10:20:00,56.07,56.11,55.95,56.0,186000.0,39.0999,39.1278,39.0162,39.0511,186000.0
2012-01-10 10:25:00,56.0,56.03,55.89,55.99,254900.0,39.0511,39.072,38.9744,39.0441,254900.0
2012-01-10 10:30:00,56.0,56.0,55.84,55.88,251800.0,39.0511,39.0511,38.9395,38.9674,251800.0
2012-01-10 10:35:00,55.88,55.95,55.86,55.95,223800.0,38.9674,39.0162,38.9534,39.0162,223800.0
2012-01-10 10:40:00,55.95,56.07,55.95,55.97,257000.0,39.0162,39.0999,39.0162,39.0301,257000.0
2012-01-10 10:45:00,55.97,56.03,55.95,56.0,98100.0,39.0301,39.072,39.0162,39.0511,98100.0
2012-01-10 10:50:00,56.0,56.0,55.83,55.84,102500.0,39.0511,39.0511,38.9325,38.9395,102500.0
2012-01-10 10:55:00,55.85,55.95,55.85,55.93,97500.0,38.9465,39.0162,38.9465,39.0022,97500.0
2012-01-10 11:00:00,55.93,55.94,55.89,55.91,73400.0,39.0022,39.0092,38.9744,38.9883,73400.0
2012-01-10 11:05:00,55.91,55.97,55.87,55.93,278700.0,38.9883,39.0301,38.9604,39.0022,278700.0
2012-01-10 11:10:00,55.93,55.99,55.9,55.99,152800.0,39.0022,39.0441,38.9813,39.0441,152800.0
2012-01-10 11:15:00,55.99,56.08,55.98,56.06,250800.0,39.0441,39.1068,39.0371,39.0929,250800.0
2012-01-10 11:20:00,56.06,56.12,56.04,56.08,90600.0,39.0929,39.1347,39.079,39.1068,90600.0
2012-01-10 11:25:00,56.08,56.12,56.02,56.03,160400.0,39.1068,39.1347,39.065,39.072,160400.0
2012-01-10 11:30:00,56.03,56.05,55.98,56.0,187200.0,39.072,39.0859,39.0371,39.0511,187200.0
2012-01-10 11:35:00,56.0,56.0,55.89,55.9,76700.0,39.0511,39.0511,38.9744,38.9813,76700.0
2012-01-10 11:40:00,55.9,55.91,55.87,55.9,73900.0,38.9813,38.9883,38.9604,38.9813,73900.0
2012-01-10 11:45:00,55.9,55.91,55.87,55.88,89700.0,38.9813,38.9883,38.9604,38.9674,89700.0
2012-01-10 11:50:00,55.87,55.9,55.83,55.89,71600.0,38.9604,38.9813,38.9325,38.9744,71600.0
2012-01-10 11:55:00,55.9,55.9,55.83,55.85,72700.0,38.9813,38.9813,38.9325,38.9465,72700.0
2012-01-10 12:00:00,55.84,55.86,55.81,55.85,85900.0,38.9395,38.9534,38.9186,38.9465,85900.0
2012-01-10 12:05:00,55.85,55.91,55.82,55.9,168900.0,38.9465,38.9883,38.9255,38.9813,168900.0
2012-01-10 12:10:00,55.9,55.93,55.86,55.86,52900.0,38.9813,39.0022,38.9534,38.9534,52900.0
2012-01-10 12:15:00,55.86,55.87,55.81,55.86,74500.0,38.9534,38.9604,38.9186,38.9534,74500.0
2012-01-10 12:20:00,55.86,55.88,55.84,55.87,78300.0,38.9534,38.9674,38.9395,38.9604,78300.0
2012-01-10 12:25:00,55.87,55.87,55.76,55.81,88800.0,38.9604,38.9604,38.8837,38.9186,88800.0
2012-01-10 12:30:00,55.81,55.86,55.8,55.85,117800.0,38.9186,38.9534,38.9116,38.9465,117800.0
2012-01-10 12:35:00,55.85,55.89,55.85,55.89,52500.0,38.9465,38.9744,38.9465,38.9744,52500.0
2012-01-10 12:40:00,55.89,55.89,55.84,55.89,71700.0,38.9744,38.9744,38.9395,38.9744,71700.0
2012-01-10 12:45:00,55.9,55.9,55.83,55.87,59100.0,38.9813,38.9813,38.9325,38.9604,59100.0
2012-01-10 12:50:00,55.87,55.9,55.86,55.87,73100.0,38.9604,38.9813,38.9534,38.9604,73100.0
2012-01-10 12:55:00,55.87,55.87,55.84,55.85,109200.0,38.9604,38.9604,38.9395,38.9465,109200.0
2012-01-10 13:00:00,55.85,55.93,55.85,55.88,143300.0,38.9465,39.0022,38.9465,38.9674,143300.0
2012-01-10 13:05:00,55.88,55.93,55.88,55.91,32100.0,38.9674,39.0022,38.9674,38.9883,32100.0
2012-01-10 13:10:00,55.91,55.97,55.9,55.93,92700.0,38.9883,39.0301,38.9813,39.0022,92700.0
2012-01-10 13:15:00,55.94,55.94,55.84,55.87,139300.0,39.0092,39.0092,38.9395,38.9604,139300.0
2012-01-10 13:20:00,55.86,55.89,55.83,55.87,104900.0,38.9534,38.9744,38.9325,38.9604,104900.0
2012-01-10 13:25:00,55.87,55.89,55.84,55.88,51100.0,38.9604,38.9744,38.9395,38.9674,51100.0
2012-01-10 13:30:00,55.89,56.0,55.87,55.99,101700.0,38.9744,39.0511,38.9604,39.0441,101700.0
2012-01-10 13:35:00,55.99,56.0,55.94,55.95,76400.0,39.0441,39.0511,39.0092,39.0162,76400.0
2012-01-10 13:40:00,55.95,56.0,55.92,55.99,102800.0,39.0162,39.0511,38.9953,39.0441,102800.0
2012-01-10 13:45:00,55.99,56.0,55.91,55.91,49600.0,39.0441,39.0511,38.9883,38.9883,49600.0
2012-01-10 13:50:00,55.9,55.93,55.84,55.86,72800.0,38.9813,39.0022,38.9395,38.9534,72800.0
2012-01-10 13:55:00,55.86,55.92,55.86,55.89,75800.0,38.9534,38.9953,38.9534,38.9744,75800.0
2012-01-10 14:00:00,55.9,55.9,55.83,55.89,87000.0,38.9813,38.9813,38.9325,38.9744,87000.0
2012-01-10 14:05:00,55.89,55.93,55.89,55.92,50100.0,38.9744,39.0022,38.9744,38.9953,50100.0
2012-01-10 14:10:00,55.92,55.97,55.91,55.97,41400.0,38.9953,39.0301,38.9883,39.0301,41400.0
2012-01-10 14:15:00,55.97,56.01,55.95,55.99,118000.0,39.0301,39.058,39.0162,39.0441,118000.0
2012-01-10 14:20:00,55.98,56.01,55.97,55.99,31500.0,39.0371,39.058,39.0301,39.0441,31500.0
2012-01-10 14:25:00,55.99,56.0,55.94,55.94,59000.0,39.0441,39.0511,39.0092,39.0092,59000.0
2012-01-10 14:30:00,55.95,55.98,55.93,55.95,118800.0,39.0162,39.0371,39.0022,39.0162,118800.0
2012-01-10 14:35:00,55.95,55.98,55.93,55.97,62500.0,39.0162,39.0371,39.0022,39.0301,62500.0
2012-01-10 14:40:00,55.97,55.99,55.93,55.93,82900.0,39.0301,39.0441,39.0022,39.0022,82900.0
2012-01-10 14:45:00,55.93,55.95,55.87,55.87,179900.0,39.0022,39.0162,38.9604,38.9604,179900.0
2012-01-10 14:50:00,55.87,55.88,55.81,55.82,251800.0,38.9604,38.9674,38.9186,38.9255,251800.0
2012-01-10 14:55:00,55.82,55.88,55.81,55.85,70400.0,38.9255,38.9674,38.9186,38.9465,70400.0
2012-01-10 15:00:00,55.86,55.9,55.86,55.86,77500.0,38.9534,38.9813,38.9534,38.9534,77500.0
2012-01-10 15:05:00,55.86,55.9,55.82,55.85,88600.0,38.9534,38.9813,38.9255,38.9465,88600.0
2012-01-10 15:10:00,55.85,55.88,55.83,55.88,46200.0,38.9465,38.9674,38.9325,38.9674,46200.0
2012-01-10 15:15:00,55.88,55.92,55.87,55.92,75300.0,38.9674,38.9953,38.9604,38.9953,75300.0
2012-01-10 15:20:00,55.92,55.92,55.88,55.89,67700.0,38.9953,38.9953,38.9674,38.9744,67700.0
2012-01-10 15:25:00,55.88,55.94,55.87,55.9,130700.0,38.9674,39.0092,38.9604,38.9813,130700.0
2012-01-10 15:30:00,55.91,55.93,55.86,55.89,192800.0,38.9883,39.0022,38.9534,38.9744,192800.0
2012-01-10 15:35:00,55.89,55.89,55.78,55.79,232600.0,38.9744,38.9744,38.8976,38.9046,232600.0
2012-01-10 15:40:00,55.79,55.89,55.78,55.85,188200.0,38.9046,38.9744,38.8976,38.9465,188200.0
2012-01-10 15:45:00,55.86,55.91,55.77,55.78,367800.0,38.9534,38.9883,38.8907,38.8976,367800.0
2012-01-10 15:50:00,55.78,55.79,55.72,55.73,277900.0,38.8976,38.9046,38.8558,38.8628,277900.0
2012-01-10 15:55:00,55.72,55.76,55.72,55.75,573900.0,38.8558,38.8837,38.8558,38.8767,573900.0
2012-01-11 09:30:00,55.75,56.03,55.59,55.86,333100.0,38.8767,39.072,38.7651,38.9534,333100.0
2012-01-11 09:35:00,55.84,56.0,55.77,55.9,103000.0,38.9395,39.0511,38.8907,38.9813,103000.0
2012-01-11 09:40:00,55.9,55.91,55.83,55.9,151500.0,38.9813,38.9883,38.9325,38.9813,151500.0
2012-01-11 09:45:00,55.9,55.97,55.83,55.85,207000.0,38.9813,39.0301,38.9325,38.9465,207000.0
2012-01-11 09:50:00,55.85,55.87,55.79,55.82,91700.0,38.9465,38.9604,38.9046,38.9255,91700.0
2012-01-11 09:55:00,55.82,55.86,55.69,55.7,107900.0,38.9255,38.9534,38.8349,38.8419,107900.0
2012-01-11 10:00:00,55.69,55.7,55.56,55.63,157700.0,38.8349,38.8419,38.7442,38.793,157700.0
2012-01-11 10:05:00,55.62,55.69,55.59,55.69,88800.0,38.7861,38.8349,38.7651,38.8349,88800.0
2012-01-11 10:10:00,55.7,55.71,55.6,55.66,112100.0,38.8419,38.8488,38.7721,38.814,112100.0
2012-01-11 10:15:00,55.66,55.71,55.66,55.7,113500.0,38.814,38.8488,38.814,38.8419,113500.0
2012-01-11 10:20:00,55.7,55.84,55.69,55.78,82700.0,38.8419,38.9395,38.8349,38.8976,82700.0
2012-01-11 10:25:00,55.78,55.83,55.72,55.72,99600.0,38.8976,38.9325,38.8558,38.8558,99600.0
2012-01-11 10:30:00,55.72,55.9,55.7,55.87,106500.0,38.8558,38.9813,38.8419,38.9604,106500.0
2012-01-11 10:35:00,55.86,55.91,55.83,55.91,86700.0,38.9534,38.9883,38.9325,38.9883,86700.0
2012-01-11 10:40:00,55.9,55.94,55.82,55.91,95300.0,38.9813,39.0092,38.9255,38.9883,95300.0
2012-01-11 10:45:00,55.91,55.94,55.84,55.85,62800.0,38.9883,39.0092,38.9395,38.9465,62800.0
2012-01-11 10:50:00,55.85,55.89,55.8,55.81,91500.0,38.9465,38.9744,38.9116,38.9186,91500.0
2012-01-11 10:55:00,55.82,55.82,55.74,55.75,69200.0,38.9255,38.9255,38.8698,38.8767,69200.0
2012-01-11 11:00:00,55.75,55.84,55.75,55.79,92300.0,38.8767,38.9395,38.8767,38.9046,92300.0
2012-01-11 11:05:00,55.79,55.8,55.58,55.62,151700.0,38.9046,38.9116,38.7582,38.7861,151700.0
2012-01-11 11:10:00,55.61,55.68,55.57,55.63,77100.0,38.7791,38.8279,38.7512,38.793,77100.0
2012-01-11 11:15:00,55.63,55.74,55.63,55.72,37600.0,38.793,38.8698,38.793,38.8558,37600.0
2012-01-11 11:20:00,55.74,55.77,55.71,55.73,37100.0,38.8698,38.8907,38.8488,38.8628,37100.0
2012-01-11 11:25:00,55.73,55.8,55.68,55.68,35300.0,38.8628,38.9116,38.8279,38.8279,35300.0
2012-01-11 11:30:00,55.69,55.86,55.69,55.84,69300.0,38.8349,38.9534,38.8349,38.9395,69300.0
2012-01-11 11:35:00,55.84,55.89,55.81,55.82,44700.0,38.9395,38.9744,38.9186,38.9255,44700.0
2012-01-11 11:40:00,55.82,55.86,55.76,55.76,60300.0,38.9255,38.9534,38.8837,38.8837,60300.0
2012-01-11 11:45:00,55.77,55.84,55.76,55.8,61600.0,38.8907,38.9395,38.8837,38.9116,61600.0
2012-01-11 11:50:00,55.8,55.8,55.71,55.72,34700.0,38.9116,38.9116,38.8488,38.8558,34700.0
2012-01-11 11:55:00,55.72,55.74,55.67,55.69,19900.0,38.8558,38.8698,38.8209,38.8349,19900.0
2012-01-11 12:00:00,55.69,55.81,55.68,55.72,46600.0,38.8349,38.9186,38.8279,38.8558,46600.0
2012-01-11 12:05:00,55.73,55.78,55.68,55.78,36900.0,38.8628,38.8976,38.8279,38.8976,36900.0
2012-01-11 12:10:00,55.79,55.81,55.75,55.75,32600.0,38.9046,38.9186,38.8767,38.8767,32600.0
2012-01-11 12:15:00,55.76,55.79,55.74,55.76,34900.0,38.8837,38.9046,38.8698,38.8837,34900.0
2012-01-11 12:20:00,55.76,55.77,55.72,55.74,52400.0,38.8837,38.8907,38.8558,38.8698,52400.0
2012-01-11 12:25:00,55.75,55.78,55.73,55.75,41700.0,38.8767,38.8976,38.8628,38.8767,41700.0
2012-01-11 12:30:00,55.75,55.8,55.73,55.77,39800.0,38.8767,38.9116,38.8628,38.8907,39800.0
2012-01-11 12:35:00,55.77,55.79,55.74,55.75,38100.0,38.8907,38.9046,38.8698,38.8767,38100.0
2012-01-11 12:40:00,55.76,55.79,55.72,55.72,37700.0,38.8837,38.9046,38.8558,38.8558,37700.0
2012-01-11 12:45:00,55.72,55.76,55.65,55.69,50500.0,38.8558,38.8837,38.807,38.8349,50500.0
2012-01-11 12:50:00,55.68,55.73,55.62,55.62,134600.0,38.8279,38.8628,38.7861,38.7861,134600.0
2012-01-11 12:55:00,55.62,55.63,55.55,55.58,109500.0,38.7861,38.793,38.7373,38.7582,109500.0
2012-01-11 13:00:00,55.58,55.69,55.57,55.68,48700.0,38.7582,38.8349,38.7512,38.8279,48700.0
2012-01-11 13:05:00,55.69,55.72,55.65,55.7,89900.0,38.8349,38.8558,38.807,38.8419,89900.0
2012-01-11 13:10:00,55.71,55.71,55.6,55.61,56900.0,38.8488,38.8488,38.7721,38.7791,56900.0
2012-01-11 13:15:00,55.61,55.67,55.57,55.58,43500.0,38.7791,38.8209,38.7512,38.7582,43500.0
2012-01-11 13:20:00,55.58,55.66,55.58,55.66,14900.0,38.7582,38.814,38.7582,38.814,14900.0
2012-01-11 13:25:00,55.65,55.71,55.65,55.7,38900.0,38.807,38.8488,38.807,38.8419,38900.0
2012-01-11 13:30:00,55.69,55.73,55.68,55.7,37100.0,38.8349,38.8628,38.8279,38.8419,37100.0
2012-01-11 13:35:00,55.71,55.74,55.68,55.7,83300.0,38.8488,38.8698,38.8279,38.8419,83300.0
2012-01-11 13:40:00,55.7,55.73,55.68,55.7,52400.0,38.8419,38.8628,38.8279,38.8419,52400.0
2012-01-11 13:45:00,55.7,55.73,55.66,55.71,48900.0,38.8419,38.8628,38.814,38.8488,48900.0
2012-01-11 13:50:00,55.7,55.73,55.66,55.68,51900.0,38.8419,38.8628,38.814,38.8279,51900.0
2012-01-11 13:55:00,55.69,55.69,55.55,55.55,47200.0,38.8349,38.8349,38.7373,38.7373,47200.0
2012-01-11 14:00:00,55.55,55.67,55.55,55.62,64600.0,38.7373,38.8209,38.7373,38.7861,64600.0
2012-01-11 14:05:00,55.63,55.7,55.62,55.68,58800.0,38.793,38.8419,38.7861,38.8279,58800.0
2012-01-11 14:10:00,55.69,55.71,55.64,55.71,72700.0,38.8349,38.8488,38.8,38.8488,72700.0
2012-01-11 14:15:00,55.71,55.74,55.68,55.7,81900.0,38.8488,38.8698,38.8279,38.8419,81900.0
2012-01-11 14:20:00,55.69,55.7,55.6,55.6,71900.0,38.8349,38.8419,38.7721,38.7721,71900.0
2012-01-11 14:25:00,55.59,55.7,55.59,55.7,71200.0,38.7651,38.8419,38.7651,38.8419,71200.0
2012-01-11 14:30:00,55.69,55.7,55.64,55.66,41100.0,38.8349,38.8419,38.8,38.814,41100.0
2012-01-11 14:35:00,55.66,55.69,55.65,55.68,89700.0,38.814,38.8349,38.807,38.8279,89700.0
2012-01-11 14:40:00,55.67,55.72,55.65,55.7,76400.0,38.8209,38.8558,38.807,38.8419,76400.0
2012-01-11 14:45:00,55.7,55.72,55.65,55.66,51800.0,38.8419,38.8558,38.807,38.814,51800.0
2012-01-11 14:50:00,55.66,55.67,55.62,55.64,42200.0,38.814,38.8209,38.7861,38.8,42200.0
2012-01-11 14:55:00,55.64,55.7,55.64,55.68,50400.0,38.8,38.8419,38.8,38.8279,50400.0
2012-01-11 15:00:00,55.68,55.74,55.63,55.64,78900.0,38.8279,38.8698,38.793,38.8,78900.0
2012-01-11 15:05:00,55.64,55.66,55.63,55.66,74900.0,38.8,38.814,38.793,38.814,74900.0
2012-01-11 15:10:00,55.67,55.68,55.63,55.65,94100.0,38.8209,38.8279,38.793,38.807,94100.0
2012-01-11 15:15:00,55.65,55.67,55.64,55.66,78900.0,38.807,38.8209,38.8,38.814,78900.0
2012-01-11 15:20:00,55.66,55.67,55.6,55.66,89400.0,38.814,38.8209,38.7721,38.814,89400.0
2012-01-11 15:25:00,55.66,55.74,55.66,55.7,121900.0,38.814,38.8698,38.814,38.8419,121900.0
2012-01-11 15:30:00,55.7,55.71,55.65,55.7,92100.0,38.8419,38.8488,38.807,38.8419,92100.0
2012-01-11 15:35:00,55.7,55.71,55.66,55.71,98700.0,38.8419,38.8488,38.814,38.8488,98700.0
2012-01-11 15:40:00,55.71,55.74,55.65,55.67,95900.0,38.8488,38.8698,38.807,38.8209,95900.0
2012-01-11 15:45:00,55.66,55.71,55.65,55.71,138600.0,38.814,38.8488,38.807,38.8488,138600.0
2012-01-11 15:50:00,55.71,55.72,55.69,55.72,175200.0,38.8488,38.8558,38.8349,38.8558,175200.0
2012-01-11 15:55:00,55.71,55.72,55.62,55.63,311100.0,38.8488,38.8558,38.7861,38.793,311100.0
2012-01-12 09:30:00,55.61,55.84,55.55,55.83,215100.0,38.7791,38.9395,38.7373,38.9325,215100.0
2012-01-12 09:35:00,55.82,55.85,55.74,55.8,93100.0,38.9255,38.9465,38.8698,38.9116,93100.0
2012-01-12 09:40:00,55.8,55.82,55.6,55.73,112300.0,38.9116,38.9255,38.7721,38.8628,112300.0
2012-01-12 09:45:00,55.74,55.79,55.64,55.66,89200.0,38.8698,38.9046,38.8,38.814,89200.0
2012-01-12 09:50:00,55.69,55.76,55.66,55.7,85200.0,38.8349,38.8837,38.814,38.8419,85200.0
2012-01-12 09:55:00,55.71,55.85,55.68,55.69,81400.0,38.8488,38.9465,38.8279,38.8349,81400.0
2012-01-12 10:00:00,55.7,55.81,55.64,55.8,158300.0,38.8419,38.9186,38.8,38.9116,158300.0
2012-01-12 10:05:00,55.79,55.82,55.65,55.75,218200.0,38.9046,38.9255,38.807,38.8767,218200.0
2012-01-12 10:10:00,55.75,55.79,55.57,55.61,173600.0,38.8767,38.9046,38.7512,38.7791,173600.0
2012-01-12 10:15:00,55.61,55.64,55.52,55.59,135100.0,38.7791,38.8,38.7163,38.7651,135100.0
2012-01-12 10:20:00,55.59,55.6,55.48,55.49,134900.0,38.7651,38.7721,38.6884,38.6954,134900.0
2012-01-12 10:25:00,55.5,55.71,55.48,55.7,235300.0,38.7024,38.8488,38.6884,38.8419,235300.0
2012-01-12 10:30:00,55.7,55.7,55.63,55.68,88900.0,38.8419,38.8419,38.793,38.8279,88900.0
2012-01-12 10:35:00,55.68,55.69,55.64,55.69,94100.0,38.8279,38.8349,38.8,38.8349,94100.0
2012-01-12 10:40:00,55.68,55.7,55.55,55.62,135200.0,38.8279,38.8419,38.7373,38.7861,135200.0
2012-01-12 10:45:00,55.6,55.7,55.6,55.67,121100.0,38.7721,38.8419,38.7721,38.8209,121100.0
2012-01-12 10:50:00,55.67,55.82,55.65,55.79,302400.0,38.8209,38.9255,38.807,38.9046,302400.0
2012-01-12 10:55:00,55.79,55.86,55.77,55.81,132700.0,38.9046,38.9534,38.8907,38.9186,132700.0
2012-01-12 11:00:00,55.81,55.93,55.8,55.89,166600.0,38.9186,39.0022,38.9116,38.9744,166600.0
2012-01-12 11:05:00,55.9,55.95,55.88,55.9,141400.0,38.9813,39.0162,38.9674,38.9813,141400.0
2012-01-12 11:10:00,55.9,55.92,55.85,55.9,124200.0,38.9813,38.9953,38.9465,38.9813,124200.0
2012-01-12 11:15:00,55.9,56.05,55.88,56.05,161700.0,38.9813,39.0859,38.9674,39.0859,161700.0
2012-01-12 11:20:00,56.04,56.09,56.01,56.08,178300.0,39.079,39.1138,39.058,39.1068,178300.0
2012-01-12 11:25:00,56.08,56.13,56.05,56.12,134200.0,39.1068,39.1417,39.0859,39.1347,134200.0
2012-01-12 11:30:00,56.12,56.15,56.08,56.11,129100.0,39.1347,39.1557,39.1068,39.1278,129100.0
2012-01-12 11:35:00,56.11,56.19,56.07,56.15,195800.0,39.1278,39.1836,39.0999,39.1557,195800.0
2012-01-12 11:40:00,56.14,56.15,56.07,56.1,90500.0,39.1487,39.1557,39.0999,39.1208,90500.0
2012-01-12 11:45:00,56.11,56.17,56.1,56.16,193900.0,39.1278,39.1696,39.1208,39.1626,193900.0
2012-01-12 11:50:00,56.16,56.18,56.15,56.15,80200.0,39.1626,39.1766,39.1557,39.1557,80200.0
2012-01-12 11:55:00,56.14,56.24,56.14,56.2,159800.0,39.1487,39.2184,39.1487,39.1905,159800.0
2012-01-12 12:00:00,56.19,56.19,56.13,56.14,55700.0,39.1836,39.1836,39.1417,39.1487,55700.0
2012-01-12 12:05:00,56.13,56.14,56.1,56.14,42300.0,39.1417,39.1487,39.1208,39.1487,42300.0
2012-01-12 12:10:00,56.13,56.15,56.11,56.12,46000.0,39.1417,39.1557,39.1278,39.1347,46000.0
2012-01-12 12:15:00,56.12,56.15,56.08,56.14,88700.0,39.1347,39.1557,39.1068,39.1487,88700.0
2012-01-12 12:20:00,56.14,56.16,56.05,56.07,67800.0,39.1487,39.1626,39.0859,39.0999,67800.0
2012-01-12 12:25:00,56.07,56.12,56.03,56.03,74200.0,39.0999,39.1347,39.072,39.072,74200.0
2012-01-12 12:30:00,56.03,56.11,56.0,56.05,95800.0,39.072,39.1278,39.0511,39.0859,95800.0
2012-01-12 12:35:00,56.05,56.05,55.97,55.99,90100.0,39.0859,39.0859,39.0301,39.0441,90100.0
2012-01-12 12:40:00,55.98,55.99,55.91,55.92,101000.0,39.0371,39.0441,38.9883,38.9953,101000.0
2012-01-12 12:45:00,55.93,55.97,55.83,55.86,104600.0,39.0022,39.0301,38.9325,38.9534,104600.0
2012-01-12 12:50:00,55.86,55.88,55.81,55.84,95100.0,38.9534,38.9674,38.9186,38.9395,95100.0
2012-01-12 12:55:00,55.84,55.89,55.81,55.82,89700.0,38.9395,38.9744,38.9186,38.9255,89700.0
2012-01-12 13:00:00,55.82,55.96,55.82,55.92,118200.0,38.9255,39.0232,38.9255,38.9953,118200.0
2012-01-12 13:05:00,55.92,55.96,55.84,55.85,98500.0,38.9953,39.0232,38.9395,38.9465,98500.0
2012-01-12 13:10:00,55.85,55.88,55.82,55.85,52200.0,38.9465,38.9674,38.9255,38.9465,52200.0
2012-01-12 13:15:00,55.84,55.86,55.79,55.84,84300.0,38.9395,38.9534,38.9046,38.9395,84300.0
2012-01-12 13:20:00,55.85,55.89,55.84,55.88,74000.0,38.9465,38.9744,38.9395,38.9674,74000.0
2012-01-12 13:25:00,55.88,55.94,55.86,55.93,78800.0,38.9674,39.0092,38.9534,39.0022,78800.0
2012-01-12 13:30:00,55.93,56.03,55.93,56.01,111800.0,39.0022,39.072,39.0022,39.058,111800.0
2012-01-12 13:35:00,56.01,56.07,55.93,55.94,113500.0,39.058,39.0999,39.0022,39.0092,113500.0
2012-01-12 13:40:00,55.94,56.01,55.92,56.0,84100.0,39.0092,39.058,38.9953,39.0511,84100.0
2012-01-12 13:45:00,56.0,56.02,55.96,56.0,57100.0,39.0511,39.065,39.0232,39.0511,57100.0
2012-01-12 13:50:00,55.99,56.04,55.97,56.04,92500.0,39.0441,39.079,39.0301,39.079,92500.0
2012-01-12 13:55:00,56.05,56.11,56.05,56.08,81300.0,39.0859,39.1278,39.0859,39.1068,81300.0
2012-01-12 14:00:00,56.08,56.12,56.07,56.12,71600.0,39.1068,39.1347,39.0999,39.1347,71600.0
2012-01-12 14:05:00,56.12,56.14,56.01,56.01,110200.0,39.1347,39.1487,39.058,39.058,110200.0
2012-01-12 14:10:00,56.01,56.13,56.01,56.12,104400.0,39.058,39.1417,39.058,39.1347,104400.0
2012-01-12 14:15:00,56.12,56.15,56.1,56.14,87100.0,39.1347,39.1557,39.1208,39.1487,87100.0
2012-01-12 14:20:00,56.14,56.18,56.13,56.17,47000.0,39.1487,39.1766,39.1417,39.1696,47000.0
2012-01-12 14:25:00,56.17,56.19,56.14,56.14,58100.0,39.1696,39.1836,39.1487,39.1487,58100.0
2012-01-12 14:30:00,56.14,56.23,56.13,56.2,102200.0,39.1487,39.2114,39.1417,39.1905,102200.0
2012-01-12 14:35:00,56.21,56.31,56.2,56.27,170300.0,39.1975,39.2672,39.1905,39.2393,170300.0
2012-01-12 14:40:00,56.27,56.3,56.26,56.28,67300.0,39.2393,39.2603,39.2324,39.2463,67300.0
2012-01-12 14:45:00,56.28,56.32,56.26,56.27,140200.0,39.2463,39.2742,39.2324,39.2393,140200.0
2012-01-12 14:50:00,56.27,56.33,56.26,56.32,74100.0,39.2393,39.2812,39.2324,39.2742,74100.0
2012-01-12 14:55:00,56.32,56.34,56.27,56.29,89400.0,39.2742,39.2882,39.2393,39.2533,89400.0
2012-01-12 15:00:00,56.29,56.3,56.2,56.2,98300.0,39.2533,39.2603,39.1905,39.1905,98300.0
2012-01-12 15:05:00,56.2,56.25,56.2,56.21,97600.0,39.1905,39.2254,39.1905,39.1975,97600.0
2012-01-12 15:10:00,56.2,56.25,56.19,56.23,87800.0,39.1905,39.2254,39.1836,39.2114,87800.0
2012-01-12 15:15:00,56.23,56.31,56.23,56.28,89600.0,39.2114,39.2672,39.2114,39.2463,89600.0
2012-01-12 15:20:00,56.29,56.35,56.25,56.31,78900.0,39.2533,39.2951,39.2254,39.2672,78900.0
2012-01-12 15:25:00,56.31,56.34,56.25,56.32,90600.0,39.2672,39.2882,39.2254,39.2742,90600.0
2012-01-12 15:30:00,56.31,56.35,56.26,56.27,99800.0,39.2672,39.2951,39.2324,39.2393,99800.0
2012-01-12 15:35:00,56.27,56.34,56.26,56.33,79300.0,39.2393,39.2882,39.2324,39.2812,79300.0
2012-01-12 15:40:00,56.34,56.4,56.31,56.39,273300.0,39.2882,39.33,39.2672,39.323,273300.0
2012-01-12 15:45:00,56.4,56.47,56.39,56.45,352900.0,39.33,39.3788,39.323,39.3649,352900.0
2012-01-12 15:50:00,56.45,56.51,56.4,56.44,605000.0,39.3649,39.4067,39.33,39.3579,605000.0
2012-01-12 15:55:00,56.43,56.45,56.33,56.33,791300.0,39.3509,39.3649,39.2812,39.2812,791300.0
2012-01-13 09:30:00,56.0,56.4,55.92,56.3,586200.0,39.0511,39.33,38.9953,39.2603,586200.0
2012-01-13 09:35:00,56.32,56.73,56.29,56.64,448600.0,39.2742,39.5601,39.2533,39.4974,448600.0
2012-01-13 09:40:00,56.64,56.64,56.33,56.46,213400.0,39.4974,39.4974,39.2812,39.3718,213400.0
2012-01-13 09:45:00,56.44,56.61,56.44,56.56,139000.0,39.3579,39.4764,39.3579,39.4416,139000.0
2012-01-13 09:50:00,56.56,56.6,56.47,56.53,266100.0,39.4416,39.4695,39.3788,39.4206,266100.0
2012-01-13 09:55:00,56.51,56.55,56.24,56.25,206800.0,39.4067,39.4346,39.2184,39.2254,206800.0
2012-01-13 10:00:00,56.25,56.41,56.24,56.39,265100.0,39.2254,39.337,39.2184,39.323,265100.0
2012-01-13 10:05:00,56.39,56.4,56.26,56.27,283300.0,39.323,39.33,39.2324,39.2393,283300.0
2012-01-13 10:10:00,56.26,56.31,56.04,56.08,350400.0,39.2324,39.2672,39.079,39.1068,350400.0
2012-01-13 10:15:00,56.07,56.14,56.02,56.1,245800.0,39.0999,39.1487,39.065,39.1208,245800.0
2012-01-13 10:20:00,56.09,56.23,56.01,56.22,256100.0,39.1138,39.2114,39.058,39.2045,256100.0
2012-01-13 10:25:00,56.21,56.36,56.17,56.33,165300.0,39.1975,39.3021,39.1696,39.2812,165300.0
2012-01-13 10:30:00,56.33,56.34,56.29,56.29,90300.0,39.2812,39.2882,39.2533,39.2533,90300.0
2012-01-13 10:35:00,56.29,56.35,56.17,56.19,110600.0,39.2533,39.2951,39.1696,39.1836,110600.0
2012-01-13 10:40:00,56.19,56.22,56.15,56.21,86400.0,39.1836,39.2045,39.1557,39.1975,86400.0
2012-01-13 10:45:00,56.2,56.23,56.15,56.2,110100.0,39.1905,39.2114,39.1557,39.1905,110100.0
2012-01-13 10:50:00,56.2,56.29,56.2,56.29,195100.0,39.1905,39.2533,39.1905,39.2533,195100.0
2012-01-13 10:55:00,56.29,56.32,56.21,56.28,200200.0,39.2533,39.2742,39.1975,39.2463,200200.0
2012-01-13 11:00:00,56.28,56.28,56.23,56.24,81200.0,39.2463,39.2463,39.2114,39.2184,81200.0
2012-01-13 11:05:00,56.23,56.32,56.23,56.26,75600.0,39.2114,39.2742,39.2114,39.2324,75600.0
2012-01-13 11:10:00,56.26,56.3,56.2,56.21,93200.0,39.2324,39.2603,39.1905,39.1975,93200.0
2012-01-13 11:15:00,56.22,56.26,56.2,56.25,51300.0,39.2045,39.2324,39.1905,39.2254,51300.0
2012-01-13 11:20:00,56.26,56.35,56.25,56.35,98900.0,39.2324,39.2951,39.2254,39.2951,98900.0
2012-01-13 11:25:00,56.35,56.38,56.3,56.37,83400.0,39.2951,39.316,39.2603,39.3091,83400.0
2012-01-13 11:30:00,56.37,56.49,56.37,56.48,140300.0,39.3091,39.3928,39.3091,39.3858,140300.0
2012-01-13 11:35:00,56.48,56.52,56.43,56.52,101800.0,39.3858,39.4137,39.3509,39.4137,101800.0
2012-01-13 11:40:00,56.52,56.52,56.45,56.45,64700.0,39.4137,39.4137,39.3649,39.3649,64700.0
2012-01-13 11:45:00,56.46,56.47,56.42,56.45,29300.0,39.3718,39.3788,39.3439,39.3649,29300.0
2012-01-13 11:50:00,56.45,56.51,56.44,56.45,88700.0,39.3649,39.4067,39.3579,39.3649,88700.0
2012-01-13 11:55:00,56.45,56.52,56.4,56.42,92900.0,39.3649,39.4137,39.33,39.3439,92900.0
2012-01-13 12:00:00,56.42,56.42,56.31,56.35,83500.0,39.3439,39.3439,39.2672,39.2951,83500.0
2012-01-13 12:05:00,56.34,56.35,56.3,56.34,59200.0,39.2882,39.2951,39.2603,39.2882,59200.0
2012-01-13 12:10:00,56.35,56.36,56.26,56.3,44200.0,39.2951,39.3021,39.2324,39.2603,44200.0
2012-01-13 12:15:00,56.3,56.37,56.29,56.37,58700.0,39.2603,39.3091,39.2533,39.3091,58700.0
2012-01-13 12:20:00,56.37,56.47,56.36,56.47,51900.0,39.3091,39.3788,39.3021,39.3788,51900.0
2012-01-13 12:25:00,56.47,56.5,56.41,56.43,120600.0,39.3788,39.3997,39.337,39.3509,120600.0
2012-01-13 12:30:00,56.43,56.44,56.37,56.43,67200.0,39.3509,39.3579,39.3091,39.3509,67200.0
2012-01-13 12:35:00,56.43,56.45,56.39,56.45,44700.0,39.3509,39.3649,39.323,39.3649,44700.0
2012-01-13 12:40:00,56.44,56.46,56.41,56.44,59300.0,39.3579,39.3718,39.337,39.3579,59300.0
2012-01-13 12:45:00,56.45,56.48,56.39,56.41,86000.0,39.3649,39.3858,39.323,39.337,86000.0
2012-01-13 12:50:00,56.41,56.45,56.41,56.44,50800.0,39.337,39.3649,39.337,39.3579,50800.0
2012-01-13 12:55:00,56.44,56.44,56.4,56.41,27000.0,39.3579,39.3579,39.33,39.337,27000.0
2012-01-13 13:00:00,56.41,56.41,56.28,56.28,110000.0,39.337,39.337,39.2463,39.2463,110000.0
2012-01-13 13:05:00,56.27,56.32,56.23,56.29,77200.0,39.2393,39.2742,39.2114,39.2533,77200.0
2012-01-13 13:10:00,56.29,56.36,56.29,56.31,58800.0,39.2533,39.3021,39.2533,39.2672,58800.0
2012-01-13 13:15:00,56.3,56.34,56.28,56.32,52600.0,39.2603,39.2882,39.2463,39.2742,52600.0
2012-01-13 13:20:00,56.33,56.33,56.28,56.31,40100.0,39.2812,39.2812,39.2463,39.2672,40100.0
2012-01-13 13:25:00,56.31,56.33,56.29,56.32,22900.0,39.2672,39.2812,39.2533,39.2742,22900.0
2012-01-13 13:30:00,56.31,56.35,56.29,56.29,69700.0,39.2672,39.2951,39.2533,39.2533,69700.0
2012-01-13 13:35:00,56.29,56.33,56.26,56.27,30500.0,39.2533,39.2812,39.2324,39.2393,30500.0
2012-01-13 13:40:00,56.28,56.3,56.24,56.26,30000.0,39.2463,39.2603,39.2184,39.2324,30000.0
2012-01-13 13:45:00,56.26,56.29,56.25,56.28,23700.0,39.2324,39.2533,39.2254,39.2463,23700.0
2012-01-13 13:50:00,56.27,56.41,56.25,56.38,97400.0,39.2393,39.337,39.2254,39.316,97400.0
2012-01-13 13:55:00,56.38,56.43,56.36,56.37,50900.0,39.316,39.3509,39.3021,39.3091,50900.0
2012-01-13 14:00:00,56.36,56.4,56.33,56.37,115200.0,39.3021,39.33,39.2812,39.3091,115200.0
2012-01-13 14:05:00,56.37,56.39,56.35,56.36,43400.0,39.3091,39.323,39.2951,39.3021,43400.0
2012-01-13 14:10:00,56.36,56.41,56.36,56.4,19300.0,39.3021,39.337,39.3021,39.33,19300.0
2012-01-13 14:15:00,56.4,56.43,56.37,56.39,50300.0,39.33,39.3509,39.3091,39.323,50300.0
2012-01-13 14:20:00,56.4,56.46,56.4,56.44,53600.0,39.33,39.3718,39.33,39.3579,53600.0
2012-01-13 14:25:00,56.44,56.5,56.43,56.43,123900.0,39.3579,39.3997,39.3509,39.3509,123900.0
2012-01-13 14:30:00,56.44,56.45,56.42,56.42,28800.0,39.3579,39.3649,39.3439,39.3439,28800.0
2012-01-13 14:35:00,56.42,56.46,56.41,56.44,115900.0,39.3439,39.3718,39.337,39.3579,115900.0
2012-01-13 14:40:00,56.43,56.44,56.34,56.4,77900.0,39.3509,39.3579,39.2882,39.33,77900.0
2012-01-13 14:45:00,56.4,56.42,56.39,56.42,37000.0,39.33,39.3439,39.323,39.3439,37000.0
2012-01-13 14:50:00,56.43,56.44,56.38,56.38,70200.0,39.3509,39.3579,39.316,39.316,70200.0
2012-01-13 14:55:00,56.38,56.45,56.38,56.45,156800.0,39.316,39.3649,39.316,39.3649,156800.0
2012-01-13 15:00:00,56.45,56.53,56.43,56.53,99000.0,39.3649,39.4206,39.3509,39.4206,99000.0
2012-01-13 15:05:00,56.53,56.6,56.51,56.59,127400.0,39.4206,39.4695,39.4067,39.4625,127400.0
2012-01-13 15:10:00,56.58,56.6,56.5,56.54,83600.0,39.4555,39.4695,39.3997,39.4276,83600.0
2012-01-13 15:15:00,56.54,56.58,56.53,56.54,83600.0,39.4276,39.4555,39.4206,39.4276,83600.0
2012-01-13 15:20:00,56.53,56.54,56.3,56.5,132000.0,39.4206,39.4276,39.2603,39.3997,132000.0
2012-01-13 15:25:00,56.5,56.61,56.49,56.61,107500.0,39.3997,39.4764,39.3928,39.4764,107500.0
2012-01-13 15:30:00,56.6,56.63,56.53,56.54,145600.0,39.4695,39.4904,39.4206,39.4276,145600.0
2012-01-13 15:35:00,56.53,56.57,56.49,56.5,104600.0,39.4206,39.4485,39.3928,39.3997,104600.0
2012-01-13 15:40:00,56.5,56.52,56.47,56.5,117000.0,39.3997,39.4137,39.3788,39.3997,117000.0
2012-01-13 15:45:00,56.48,56.58,56.47,56.57,174400.0,39.3858,39.4555,39.3788,39.4485,174400.0
2012-01-13 15:50:00,56.57,56.58,56.51,56.52,156600.0,39.4485,39.4555,39.4067,39.4137,156600.0
2012-01-13 15:55:00,56.52,56.57,56.48,56.56,304600.0,39.4137,39.4485,39.3858,39.4416,304600.0
2012-01-17 09:30:00,57.03,57.03,56.89,57.0,674800.0,39.7693,39.7693,39.6717,39.7484,674800.0
2012-01-17 09:35:00,57.0,57.13,56.93,57.05,169500.0,39.7484,39.8391,39.6996,39.7833,169500.0
2012-01-17 09:40:00,57.05,57.23,57.05,57.2,130100.0,39.7833,39.9088,39.7833,39.8879,130100.0
2012-01-17 09:45:00,57.2,57.22,57.05,57.22,200500.0,39.8879,39.9018,39.7833,39.9018,200500.0
2012-01-17 09:50:00,57.21,57.31,57.2,57.29,155200.0,39.8948,39.9646,39.8879,39.9506,155200.0
2012-01-17 09:55:00,57.29,57.32,57.14,57.15,189800.0,39.9506,39.9715,39.846,39.853,189800.0
2012-01-17 10:00:00,57.14,57.14,57.0,57.02,206100.0,39.846,39.846,39.7484,39.7623,206100.0
2012-01-17 10:05:00,57.02,57.07,57.0,57.05,299700.0,39.7623,39.7972,39.7484,39.7833,299700.0
2012-01-17 10:10:00,57.06,57.11,57.05,57.1,163700.0,39.7902,39.8251,39.7833,39.8181,163700.0
2012-01-17 10:15:00,57.1,57.11,57.04,57.07,151200.0,39.8181,39.8251,39.7763,39.7972,151200.0
2012-01-17 10:20:00,57.07,57.11,57.04,57.05,125700.0,39.7972,39.8251,39.7763,39.7833,125700.0
2012-01-17 10:25:00,57.05,57.19,57.05,57.11,319000.0,39.7833,39.8809,39.7833,39.8251,319000.0
2012-01-17 10:30:00,57.11,57.15,57.1,57.11,90100.0,39.8251,39.853,39.8181,39.8251,90100.0
2012-01-17 10:35:00,57.12,57.18,57.12,57.16,92600.0,39.8321,39.8739,39.8321,39.86,92600.0
2012-01-17 10:40:00,57.17,57.19,57.14,57.19,125400.0,39.8669,39.8809,39.846,39.8809,125400.0
2012-01-17 10:45:00,57.17,57.19,57.14,57.15,107900.0,39.8669,39.8809,39.846,39.853,107900.0
2012-01-17 10:50:00,57.16,57.22,57.15,57.21,110700.0,39.86,39.9018,39.853,39.8948,110700.0
2012-01-17 10:55:00,57.21,57.3,57.15,57.3,222000.0,39.8948,39.9576,39.853,39.9576,222000.0
2012-01-17 11:00:00,57.3,57.44,57.29,57.44,203200.0,39.9576,40.0552,39.9506,40.0552,203200.0
2012-01-17 11:05:00,57.44,57.5,57.41,57.49,265000.0,40.0552,40.0971,40.0343,40.0901,265000.0
2012-01-17 11:10:00,57.48,57.64,57.48,57.59,402300.0,40.0831,40.1947,40.0831,40.1598,402300.0
2012-01-17 11:15:00,57.59,57.65,57.58,57.61,166300.0,40.1598,40.2017,40.1529,40.1738,166300.0
2012-01-17 11:20:00,57.6,57.61,57.51,57.58,184400.0,40.1668,40.1738,40.104,40.1529,184400.0
2012-01-17 11:25:00,57.58,57.69,57.57,57.69,176000.0,40.1529,40.2296,40.1459,40.2296,176000.0
2012-01-17 11:30:00,57.69,57.71,57.65,57.7,151100.0,40.2296,40.2435,40.2017,40.2365,151100.0
2012-01-17 11:35:00,57.7,57.73,57.67,57.68,183100.0,40.2365,40.2575,40.2156,40.2226,183100.0
2012-01-17 11:40:00,57.68,57.74,57.61,57.62,124400.0,40.2226,40.2644,40.1738,40.1808,124400.0
2012-01-17 11:45:00,57.61,57.67,57.58,57.59,164700.0,40.1738,40.2156,40.1529,40.1598,164700.0
2012-01-17 11:50:00,57.59,57.6,57.57,57.58,83100.0,40.1598,40.1668,40.1459,40.1529,83100.0
2012-01-17 11:55:00,57.58,57.58,57.53,57.55,87000.0,40.1529,40.1529,40.118,40.1319,87000.0
2012-01-17 12:00:00,57.56,57.56,57.45,57.45,87200.0,40.1389,40.1389,40.0622,40.0622,87200.0
2012-01-17 12:05:00,57.44,57.48,57.44,57.46,56500.0,40.0552,40.0831,40.0552,40.0692,56500.0
2012-01-17 12:10:00,57.46,57.52,57.45,57.48,129200.0,40.0692,40.111,40.0622,40.0831,129200.0
2012-01-17 12:15:00,57.48,57.54,57.48,57.53,85300.0,40.0831,40.125,40.0831,40.118,85300.0
2012-01-17 12:20:00,57.53,57.57,57.51,57.53,76100.0,40.118,40.1459,40.104,40.118,76100.0
2012-01-17 12:25:00,57.52,57.54,57.46,57.47,90700.0,40.111,40.125,40.0692,40.0761,90700.0
2012-01-17 12:30:00,57.45,57.48,57.4,57.41,61000.0,40.0622,40.0831,40.0273,40.0343,61000.0
2012-01-17 12:35:00,57.4,57.41,57.33,57.34,141500.0,40.0273,40.0343,39.9785,39.9855,141500.0
2012-01-17 12:40:00,57.34,57.38,57.32,57.36,56200.0,39.9855,40.0134,39.9715,39.9994,56200.0
2012-01-17 12:45:00,57.37,57.38,57.34,57.37,40500.0,40.0064,40.0134,39.9855,40.0064,40500.0
2012-01-17 12:50:00,57.36,57.36,57.28,57.29,71600.0,39.9994,39.9994,39.9437,39.9506,71600.0
2012-01-17 12:55:00,57.29,57.3,57.19,57.23,110300.0,39.9506,39.9576,39.8809,39.9088,110300.0
2012-01-17 13:00:00,57.22,57.28,57.22,57.24,67600.0,39.9018,39.9437,39.9018,39.9158,67600.0
2012-01-17 13:05:00,57.24,57.31,57.24,57.31,69400.0,39.9158,39.9646,39.9158,39.9646,69400.0
2012-01-17 13:10:00,57.32,57.33,57.25,57.27,130000.0,39.9715,39.9785,39.9227,39.9367,130000.0
2012-01-17 13:15:00,57.27,57.3,57.26,57.28,32500.0,39.9367,39.9576,39.9297,39.9437,32500.0
2012-01-17 13:20:00,57.28,57.35,57.27,57.29,75300.0,39.9437,39.9925,39.9367,39.9506,75300.0
2012-01-17 13:25:00,57.28,57.28,57.23,57.26,48600.0,39.9437,39.9437,39.9088,39.9297,48600.0
2012-01-17 13:30:00,57.26,57.27,57.16,57.21,71100.0,39.9297,39.9367,39.86,39.8948,71100.0
2012-01-17 13:35:00,57.21,57.31,57.21,57.31,59500.0,39.8948,39.9646,39.8948,39.9646,59500.0
2012-01-17 13:40:00,57.31,57.35,57.3,57.3,81400.0,39.9646,39.9925,39.9576,39.9576,81400.0
2012-01-17 13:45:00,57.3,57.36,57.3,57.36,28400.0,39.9576,39.9994,39.9576,39.9994,28400.0
2012-01-17 13:50:00,57.36,57.45,57.36,57.41,99900.0,39.9994,40.0622,39.9994,40.0343,99900.0
2012-01-17 13:55:00,57.41,57.44,57.39,57.39,71000.0,40.0343,40.0552,40.0204,40.0204,71000.0
2012-01-17 14:00:00,57.39,57.47,57.38,57.47,124500.0,40.0204,40.0761,40.0134,40.0761,124500.0
2012-01-17 14:05:00,57.47,57.48,57.46,57.47,61200.0,40.0761,40.0831,40.0692,40.0761,61200.0
2012-01-17 14:10:00,57.47,57.48,57.43,57.45,57300.0,40.0761,40.0831,40.0483,40.0622,57300.0
2012-01-17 14:15:00,57.45,57.47,57.4,57.42,78300.0,40.0622,40.0761,40.0273,40.0413,78300.0
2012-01-17 14:20:00,57.43,57.5,57.42,57.49,76100.0,40.0483,40.0971,40.0413,40.0901,76100.0
2012-01-17 14:25:00,57.5,57.52,57.45,57.47,102700.0,40.0971,40.111,40.0622,40.0761,102700.0
2012-01-17 14:30:00,57.47,57.48,57.39,57.39,92000.0,40.0761,40.0831,40.0204,40.0204,92000.0
2012-01-17 14:35:00,57.39,57.41,57.34,57.35,93800.0,40.0204,40.0343,39.9855,39.9925,93800.0
2012-01-17 14:40:00,57.35,57.38,57.33,57.37,57300.0,39.9925,40.0134,39.9785,40.0064,57300.0
2012-01-17 14:45:00,57.37,57.37,57.22,57.23,104500.0,40.0064,40.0064,39.9018,39.9088,104500.0
2012-01-17 14:50:00,57.23,57.26,57.15,57.17,149000.0,39.9088,39.9297,39.853,39.8669,149000.0
2012-01-17 14:55:00,57.17,57.18,56.98,57.0,387600.0,39.8669,39.8739,39.7345,39.7484,387600.0
2012-01-17 15:00:00,57.0,57.01,56.96,57.01,108500.0,39.7484,39.7554,39.7205,39.7554,108500.0
2012-01-17 15:05:00,57.0,57.02,56.83,56.86,209400.0,39.7484,39.7623,39.6299,39.6508,209400.0
2012-01-17 15:10:00,56.86,56.86,56.72,56.82,212200.0,39.6508,39.6508,39.5531,39.6229,212200.0
2012-01-17 15:15:00,56.82,56.85,56.76,56.77,156100.0,39.6229,39.6438,39.581,39.588,156100.0
2012-01-17 15:20:00,56.78,56.95,56.76,56.92,99800.0,39.595,39.7135,39.581,39.6926,99800.0
2012-01-17 15:25:00,56.92,57.07,56.9,57.05,166700.0,39.6926,39.7972,39.6787,39.7833,166700.0
2012-01-17 15:30:00,57.05,57.14,57.03,57.14,199800.0,39.7833,39.846,39.7693,39.846,199800.0
2012-01-17 15:35:00,57.14,57.17,57.1,57.14,185000.0,39.846,39.8669,39.8181,39.846,185000.0
2012-01-17 15:40:00,57.14,57.2,57.14,57.17,100400.0,39.846,39.8879,39.846,39.8669,100400.0
2012-01-17 15:45:00,57.17,57.2,57.11,57.15,161200.0,39.8669,39.8879,39.8251,39.853,161200.0
2012-01-17 15:50:00,57.15,57.19,57.1,57.1,216300.0,39.853,39.8809,39.8181,39.8181,216300.0
2012-01-17 15:55:00,57.1,57.15,57.05,57.13,436700.0,39.8181,39.853,39.7833,39.8391,436700.0
2012-01-18 09:30:00,57.12,57.29,56.96,57.17,401000.0,39.8321,39.9506,39.7205,39.8669,401000.0
2012-01-18 09:35:00,57.18,57.5,57.16,57.47,210200.0,39.8739,40.0971,39.86,40.0761,210200.0
2012-01-18 09:40:00,57.46,57.63,57.37,57.54,207000.0,40.0692,40.1877,40.0064,40.125,207000.0
2012-01-18 09:45:00,57.55,57.67,57.55,57.63,183500.0,40.1319,40.2156,40.1319,40.1877,183500.0
2012-01-18 09:50:00,57.64,57.81,57.63,57.73,345900.0,40.1947,40.3132,40.1877,40.2575,345900.0
2012-01-18 09:55:00,57.73,57.74,57.58,57.6,217700.0,40.2575,40.2644,40.1529,40.1668,217700.0
2012-01-18 10:00:00,57.6,57.74,57.59,57.71,202800.0,40.1668,40.2644,40.1598,40.2435,202800.0
2012-01-18 10:05:00,57.7,57.71,57.61,57.62,224100.0,40.2365,40.2435,40.1738,40.1808,224100.0
2012-01-18 10:10:00,57.61,57.7,57.58,57.63,177300.0,40.1738,40.2365,40.1529,40.1877,177300.0
2012-01-18 10:15:00,57.63,57.66,57.58,57.63,200300.0,40.1877,40.2086,40.1529,40.1877,200300.0
2012-01-18 10:20:00,57.63,57.78,57.62,57.72,324200.0,40.1877,40.2923,40.1808,40.2505,324200.0
2012-01-18 10:25:00,57.72,57.73,57.59,57.62,166700.0,40.2505,40.2575,40.1598,40.1808,166700.0
2012-01-18 10:30:00,57.63,57.73,57.62,57.73,116900.0,40.1877,40.2575,40.1808,40.2575,116900.0
2012-01-18 10:35:00,57.72,57.8,57.7,57.74,144700.0,40.2505,40.3063,40.2365,40.2644,144700.0
2012-01-18 10:40:00,57.74,57.77,57.65,57.67,111300.0,40.2644,40.2854,40.2017,40.2156,111300.0
2012-01-18 10:45:00,57.66,57.69,57.63,57.64,67600.0,40.2086,40.2296,40.1877,40.1947,67600.0
2012-01-18 10:50:00,57.63,57.66,57.58,57.64,96400.0,40.1877,40.2086,40.1529,40.1947,96400.0
2012-01-18 10:55:00,57.64,57.72,57.64,57.71,84900.0,40.1947,40.2505,40.1947,40.2435,84900.0
2012-01-18 11:00:00,57.7,57.77,57.69,57.74,69900.0,40.2365,40.2854,40.2296,40.2644,69900.0
2012-01-18 11:05:00,57.75,57.8,57.72,57.8,82100.0,40.2714,40.3063,40.2505,40.3063,82100.0
2012-01-18 11:10:00,57.8,57.85,57.79,57.83,132400.0,40.3063,40.3411,40.2993,40.3272,132400.0
2012-01-18 11:15:00,57.83,57.87,57.83,57.83,104000.0,40.3272,40.3551,40.3272,40.3272,104000.0
2012-01-18 11:20:00,57.83,57.84,57.76,57.8,178200.0,40.3272,40.3342,40.2784,40.3063,178200.0
2012-01-18 11:25:00,57.79,57.8,57.74,57.75,65500.0,40.2993,40.3063,40.2644,40.2714,65500.0
2012-01-18 11:30:00,57.75,57.83,57.75,57.75,84000.0,40.2714,40.3272,40.2714,40.2714,84000.0
2012-01-18 11:35:00,57.74,57.74,57.65,57.67,77700.0,40.2644,40.2644,40.2017,40.2156,77700.0
2012-01-18 11:40:00,57.67,57.71,57.65,57.68,53400.0,40.2156,40.2435,40.2017,40.2226,53400.0
2012-01-18 11:45:00,57.67,57.68,57.62,57.64,71400.0,40.2156,40.2226,40.1808,40.1947,71400.0
2012-01-18 11:50:00,57.64,57.7,57.61,57.7,64500.0,40.1947,40.2365,40.1738,40.2365,64500.0
2012-01-18 11:55:00,57.69,57.75,57.69,57.75,71900.0,40.2296,40.2714,40.2296,40.2714,71900.0
2012-01-18 12:00:00,57.75,57.76,57.7,57.7,70100.0,40.2714,40.2784,40.2365,40.2365,70100.0
2012-01-18 12:05:00,57.7,57.72,57.65,57.65,85700.0,40.2365,40.2505,40.2017,40.2017,85700.0
2012-01-18 12:10:00,57.65,57.75,57.65,57.73,110500.0,40.2017,40.2714,40.2017,40.2575,110500.0
2012-01-18 12:15:00,57.73,57.76,57.7,57.71,77000.0,40.2575,40.2784,40.2365,40.2435,77000.0
2012-01-18 12:20:00,57.71,57.83,57.7,57.83,197100.0,40.2435,40.3272,40.2365,40.3272,197100.0
2012-01-18 12:25:00,57.81,57.89,57.8,57.89,111500.0,40.3132,40.369,40.3063,40.369,111500.0
2012-01-18 12:30:00,57.88,57.9,57.82,57.85,128700.0,40.3621,40.376,40.3202,40.3411,128700.0
2012-01-18 12:35:00,57.85,57.88,57.82,57.84,83100.0,40.3411,40.3621,40.3202,40.3342,83100.0
2012-01-18 12:40:00,57.84,57.89,57.8,57.85,156500.0,40.3342,40.369,40.3063,40.3411,156500.0
2012-01-18 12:45:00,57.85,57.87,57.82,57.83,102000.0,40.3411,40.3551,40.3202,40.3272,102000.0
2012-01-18 12:50:00,57.83,57.91,57.82,57.87,146600.0,40.3272,40.383,40.3202,40.3551,146600.0
2012-01-18 12:55:00,57.86,57.9,57.79,57.81,123300.0,40.3481,40.376,40.2993,40.3132,123300.0
2012-01-18 13:00:00,57.81,57.81,57.74,57.79,135200.0,40.3132,40.3132,40.2644,40.2993,135200.0
2012-01-18 13:05:00,57.78,57.8,57.75,57.77,81300.0,40.2923,40.3063,40.2714,40.2854,81300.0
2012-01-18 13:10:00,57.77,57.8,57.74,57.75,50100.0,40.2854,40.3063,40.2644,40.2714,50100.0
2012-01-18 13:15:00,57.74,57.75,57.7,57.75,44700.0,40.2644,40.2714,40.2365,40.2714,44700.0
2012-01-18 13:20:00,57.75,57.79,57.73,57.73,69300.0,40.2714,40.2993,40.2575,40.2575,69300.0
2012-01-18 13:25:00,57.74,57.82,57.73,57.81,88000.0,40.2644,40.3202,40.2575,40.3132,88000.0
2012-01-18 13:30:00,57.81,57.88,57.77,57.85,159100.0,40.3132,40.3621,40.2854,40.3411,159100.0
2012-01-18 13:35:00,57.85,57.89,57.84,57.84,83500.0,40.3411,40.369,40.3342,40.3342,83500.0
2012-01-18 13:40:00,57.85,57.89,57.84,57.88,164600.0,40.3411,40.369,40.3342,40.3621,164600.0
2012-01-18 13:45:00,57.88,57.9,57.86,57.86,53800.0,40.3621,40.376,40.3481,40.3481,53800.0
2012-01-18 13:50:00,57.86,57.89,57.86,57.88,89100.0,40.3481,40.369,40.3481,40.3621,89100.0
2012-01-18 13:55:00,57.88,57.88,57.85,57.85,118100.0,40.3621,40.3621,40.3411,40.3411,118100.0
2012-01-18 14:00:00,57.85,57.87,57.81,57.84,72100.0,40.3411,40.3551,40.3132,40.3342,72100.0
2012-01-18 14:05:00,57.85,57.85,57.8,57.85,63100.0,40.3411,40.3411,40.3063,40.3411,63100.0
2012-01-18 14:10:00,57.85,57.85,57.79,57.84,96200.0,40.3411,40.3411,40.2993,40.3342,96200.0
2012-01-18 14:15:00,57.84,57.85,57.78,57.8,143600.0,40.3342,40.3411,40.2923,40.3063,143600.0
2012-01-18 14:20:00,57.81,57.83,57.75,57.76,92200.0,40.3132,40.3272,40.2714,40.2784,92200.0
2012-01-18 14:25:00,57.76,57.77,57.72,57.77,133800.0,40.2784,40.2854,40.2505,40.2854,133800.0
2012-01-18 14:30:00,57.77,57.77,57.69,57.7,123000.0,40.2854,40.2854,40.2296,40.2365,123000.0
2012-01-18 14:35:00,57.7,57.7,57.65,57.65,136800.0,40.2365,40.2365,40.2017,40.2017,136800.0
2012-01-18 14:40:00,57.65,57.7,57.65,57.67,158000.0,40.2017,40.2365,40.2017,40.2156,158000.0
2012-01-18 14:45:00,57.66,57.67,57.63,57.63,67500.0,40.2086,40.2156,40.1877,40.1877,67500.0
2012-01-18 14:50:00,57.64,57.65,57.63,57.64,66000.0,40.1947,40.2017,40.1877,40.1947,66000.0
2012-01-18 14:55:00,57.64,57.65,57.6,57.64,96500.0,40.1947,40.2017,40.1668,40.1947,96500.0
2012-01-18 15:00:00,57.65,57.68,57.62,57.63,124800.0,40.2017,40.2226,40.1808,40.1877,124800.0
2012-01-18 15:05:00,57.63,57.64,57.56,57.57,135900.0,40.1877,40.1947,40.1389,40.1459,135900.0
2012-01-18 15:10:00,57.57,57.61,57.57,57.58,144100.0,40.1459,40.1738,40.1459,40.1529,144100.0
2012-01-18 15:15:00,57.59,57.61,57.53,57.55,330600.0,40.1598,40.1738,40.118,40.1319,330600.0
2012-01-18 15:20:00,57.55,57.61,57.54,57.54,167900.0,40.1319,40.1738,40.125,40.125,167900.0
2012-01-18 15:25:00,57.55,57.64,57.53,57.58,492700.0,40.1319,40.1947,40.118,40.1529,492700.0
2012-01-18 15:30:00,57.58,57.6,57.55,57.58,158100.0,40.1529,40.1668,40.1319,40.1529,158100.0
2012-01-18 15:35:00,57.57,57.58,57.5,57.53,118800.0,40.1459,40.1529,40.0971,40.118,118800.0
2012-01-18 15:40:00,57.54,57.54,57.5,57.5,200900.0,40.125,40.125,40.0971,40.0971,200900.0
2012-01-18 15:45:00,57.51,57.53,57.47,57.48,242300.0,40.104,40.118,40.0761,40.0831,242300.0
2012-01-18 15:50:00,57.49,57.57,57.48,57.53,386300.0,40.0901,40.1459,40.0831,40.118,386300.0
2012-01-18 15:55:00,57.53,57.59,57.51,57.59,607500.0,40.118,40.1598,40.104,40.1598,607500.0
2012-01-19 09:30:00,57.77,57.8,57.62,57.77,473400.0,40.2854,40.3063,40.1808,40.2854,473400.0
2012-01-19 09:35:00,57.78,57.89,57.77,57.79,312200.0,40.2923,40.369,40.2854,40.2993,312200.0
2012-01-19 09:40:00,57.79,57.8,57.66,57.8,336300.0,40.2993,40.3063,40.2086,40.3063,336300.0
2012-01-19 09:45:00,57.79,57.9,57.75,57.86,233100.0,40.2993,40.376,40.2714,40.3481,233100.0
2012-01-19 09:50:00,57.86,57.89,57.74,57.89,158900.0,40.3481,40.369,40.2644,40.369,158900.0
2012-01-19 09:55:00,57.88,57.94,57.85,57.92,199100.0,40.3621,40.4039,40.3411,40.39,199100.0
2012-01-19 10:00:00,57.91,57.94,57.8,57.8,308100.0,40.383,40.4039,40.3063,40.3063,308100.0
2012-01-19 10:05:00,57.8,57.83,57.71,57.75,190800.0,40.3063,40.3272,40.2435,40.2714,190800.0
2012-01-19 10:10:00,57.74,57.74,57.63,57.67,243400.0,40.2644,40.2644,40.1877,40.2156,243400.0
2012-01-19 10:15:00,57.66,57.7,57.62,57.67,191000.0,40.2086,40.2365,40.1808,40.2156,191000.0
2012-01-19 10:20:00,57.66,57.72,57.63,57.66,308600.0,40.2086,40.2505,40.1877,40.2086,308600.0
2012-01-19 10:25:00,57.67,57.71,57.54,57.54,291800.0,40.2156,40.2435,40.125,40.125,291800.0
2012-01-19 10:30:00,57.56,57.59,57.47,57.49,216900.0,40.1389,40.1598,40.0761,40.0901,216900.0
2012-01-19 10:35:00,57.5,57.58,57.49,57.55,110700.0,40.0971,40.1529,40.0901,40.1319,110700.0
2012-01-19 10:40:00,57.55,57.55,57.49,57.54,142000.0,40.1319,40.1319,40.0901,40.125,142000.0
2012-01-19 10:45:00,57.54,57.62,57.53,57.61,107700.0,40.125,40.1808,40.118,40.1738,107700.0
2012-01-19 10:50:00,57.6,57.74,57.6,57.67,162300.0,40.1668,40.2644,40.1668,40.2156,162300.0
2012-01-19 10:55:00,57.67,57.69,57.65,57.66,94100.0,40.2156,40.2296,40.2017,40.2086,94100.0
2012-01-19 11:00:00,57.67,57.7,57.61,57.61,128100.0,40.2156,40.2365,40.1738,40.1738,128100.0
2012-01-19 11:05:00,57.6,57.62,57.55,57.56,127700.0,40.1668,40.1808,40.1319,40.1389,127700.0
2012-01-19 11:10:00,57.55,57.62,57.54,57.61,127500.0,40.1319,40.1808,40.125,40.1738,127500.0
2012-01-19 11:15:00,57.61,57.69,57.6,57.69,73800.0,40.1738,40.2296,40.1668,40.2296,73800.0
2012-01-19 11:20:00,57.69,57.78,57.68,57.76,117500.0,40.2296,40.2923,40.2226,40.2784,117500.0
2012-01-19 11:25:00,57.77,57.82,57.76,57.79,81200.0,40.2854,40.3202,40.2784,40.2993,81200.0
2012-01-19 11:30:00,57.79,57.84,57.79,57.8,145000.0,40.2993,40.3342,40.2993,40.3063,145000.0
2012-01-19 11:35:00,57.8,57.89,57.79,57.89,144900.0,40.3063,40.369,40.2993,40.369,144900.0
2012-01-19 11:40:00,57.89,57.95,57.88,57.94,145300.0,40.369,40.4109,40.3621,40.4039,145300.0
2012-01-19 11:45:00,57.94,57.95,57.86,57.91,143500.0,40.4039,40.4109,40.3481,40.383,143500.0
2012-01-19 11:50:00,57.91,57.95,57.89,57.95,150300.0,40.383,40.4109,40.369,40.4109,150300.0
2012-01-19 11:55:00,57.95,57.95,57.88,57.89,86400.0,40.4109,40.4109,40.3621,40.369,86400.0
2012-01-19 12:00:00,57.89,57.89,57.8,57.81,75300.0,40.369,40.369,40.3063,40.3132,75300.0
2012-01-19 12:05:00,57.82,57.83,57.75,57.76,68200.0,40.3202,40.3272,40.2714,40.2784,68200.0
2012-01-19 12:10:00,57.76,57.87,57.75,57.87,104300.0,40.2784,40.3551,40.2714,40.3551,104300.0
2012-01-19 12:15:00,57.87,57.9,57.85,57.86,112500.0,40.3551,40.376,40.3411,40.3481,112500.0
2012-01-19 12:20:00,57.86,57.94,57.86,57.94,90600.0,40.3481,40.4039,40.3481,40.4039,90600.0
2012-01-19 12:25:00,57.94,57.97,57.92,57.93,120500.0,40.4039,40.4248,40.39,40.3969,120500.0
2012-01-19 12:30:00,57.93,57.99,57.92,57.94,137500.0,40.3969,40.4388,40.39,40.4039,137500.0
2012-01-19 12:35:00,57.94,57.98,57.93,57.97,73500.0,40.4039,40.4318,40.3969,40.4248,73500.0
2012-01-19 12:40:00,57.97,57.98,57.94,57.95,87000.0,40.4248,40.4318,40.4039,40.4109,87000.0
2012-01-19 12:45:00,57.94,57.97,57.94,57.95,43300.0,40.4039,40.4248,40.4039,40.4109,43300.0
2012-01-19 12:50:00,57.95,57.98,57.94,57.97,61100.0,40.4109,40.4318,40.4039,40.4248,61100.0
2012-01-19 12:55:00,57.97,57.99,57.97,57.97,43900.0,40.4248,40.4388,40.4248,40.4248,43900.0
2012-01-19 13:00:00,57.97,57.99,57.97,57.98,98600.0,40.4248,40.4388,40.4248,40.4318,98600.0
2012-01-19 13:05:00,57.99,58.0,57.95,57.98,198600.0,40.4388,40.4457,40.4109,40.4318,198600.0
2012-01-19 13:10:00,57.99,58.02,57.97,58.0,332000.0,40.4388,40.4597,40.4248,40.4457,332000.0
2012-01-19 13:15:00,58.0,58.07,57.99,58.07,106300.0,40.4457,40.4946,40.4388,40.4946,106300.0
2012-01-19 13:20:00,58.07,58.11,58.06,58.1,130200.0,40.4946,40.5224,40.4876,40.5155,130200.0
2012-01-19 13:25:00,58.1,58.18,58.09,58.17,165600.0,40.5155,40.5713,40.5085,40.5643,165600.0
2012-01-19 13:30:00,58.17,58.19,58.15,58.19,109600.0,40.5643,40.5782,40.5503,40.5782,109600.0
2012-01-19 13:35:00,58.19,58.21,58.18,58.19,143600.0,40.5782,40.5922,40.5713,40.5782,143600.0
2012-01-19 13:40:00,58.2,58.22,58.19,58.2,120200.0,40.5852,40.5992,40.5782,40.5852,120200.0
2012-01-19 13:45:00,58.2,58.23,58.19,58.21,99800.0,40.5852,40.6061,40.5782,40.5922,99800.0
2012-01-19 13:50:00,58.21,58.24,58.19,58.19,97800.0,40.5922,40.6131,40.5782,40.5782,97800.0
2012-01-19 13:55:00,58.19,58.21,58.1,58.1,146800.0,40.5782,40.5922,40.5155,40.5155,146800.0
2012-01-19 14:00:00,58.1,58.17,58.09,58.17,159100.0,40.5155,40.5643,40.5085,40.5643,159100.0
2012-01-19 14:05:00,58.17,58.19,58.07,58.13,226800.0,40.5643,40.5782,40.4946,40.5364,226800.0
2012-01-19 14:10:00,58.13,58.16,58.12,58.12,86100.0,40.5364,40.5573,40.5294,40.5294,86100.0
2012-01-19 14:15:00,58.13,58.18,58.12,58.18,88400.0,40.5364,40.5713,40.5294,40.5713,88400.0
2012-01-19 14:20:00,58.17,58.24,58.16,58.23,193700.0,40.5643,40.6131,40.5573,40.6061,193700.0
2012-01-19 14:25:00,58.22,58.24,58.17,58.17,138000.0,40.5992,40.6131,40.5643,40.5643,138000.0
2012-01-19 14:30:00,58.17,58.18,58.12,58.12,125300.0,40.5643,40.5713,40.5294,40.5294,125300.0
2012-01-19 14:35:00,58.13,58.15,58.1,58.12,80600.0,40.5364,40.5503,40.5155,40.5294,80600.0
2012-01-19 14:40:00,58.12,58.13,58.01,58.03,160400.0,40.5294,40.5364,40.4527,40.4667,160400.0
2012-01-19 14:45:00,58.04,58.05,57.99,57.99,185600.0,40.4736,40.4806,40.4388,40.4388,185600.0
2012-01-19 14:50:00,57.99,58.05,57.97,58.0,92200.0,40.4388,40.4806,40.4248,40.4457,92200.0
2012-01-19 14:55:00,58.0,58.04,57.96,57.98,83400.0,40.4457,40.4736,40.4178,40.4318,83400.0
2012-01-19 15:00:00,57.99,58.0,57.96,58.0,122200.0,40.4388,40.4457,40.4178,40.4457,122200.0
2012-01-19 15:05:00,57.98,58.07,57.96,58.07,149400.0,40.4318,40.4946,40.4178,40.4946,149400.0
2012-01-19 15:10:00,58.06,58.07,57.97,57.97,96400.0,40.4876,40.4946,40.4248,40.4248,96400.0
2012-01-19 15:15:00,57.97,58.01,57.96,58.01,90100.0,40.4248,40.4527,40.4178,40.4527,90100.0
2012-01-19 15:20:00,58.01,58.06,57.99,58.02,120200.0,40.4527,40.4876,40.4388,40.4597,120200.0
2012-01-19 15:25:00,58.02,58.03,57.97,57.98,146300.0,40.4597,40.4667,40.4248,40.4318,146300.0
2012-01-19 15:30:00,57.98,58.1,57.97,58.08,116100.0,40.4318,40.5155,40.4248,40.5015,116100.0
2012-01-19 15:35:00,58.09,58.12,58.05,58.05,168700.0,40.5085,40.5294,40.4806,40.4806,168700.0
2012-01-19 15:40:00,58.05,58.08,58.04,58.08,189100.0,40.4806,40.5015,40.4736,40.5015,189100.0
2012-01-19 15:45:00,58.07,58.14,58.0,58.01,322600.0,40.4946,40.5434,40.4457,40.4527,322600.0
2012-01-19 15:50:00,58.0,58.02,57.94,57.96,314800.0,40.4457,40.4597,40.4039,40.4178,314800.0
2012-01-19 15:55:00,57.96,58.02,57.93,58.0,529000.0,40.4178,40.4597,40.3969,40.4457,529000.0
2012-01-20 09:30:00,57.95,58.1,57.85,57.96,1688000.0,40.4109,40.5155,40.3411,40.4178,1688000.0
2012-01-20 09:35:00,57.95,57.96,57.66,57.68,204800.0,40.4109,40.4178,40.2086,40.2226,204800.0
2012-01-20 09:40:00,57.67,57.79,57.57,57.79,474100.0,40.2156,40.2993,40.1459,40.2993,474100.0
2012-01-20 09:45:00,57.78,57.95,57.72,57.87,207000.0,40.2923,40.4109,40.2505,40.3551,207000.0
2012-01-20 09:50:00,57.86,57.95,57.77,57.8,197900.0,40.3481,40.4109,40.2854,40.3063,197900.0
2012-01-20 09:55:00,57.8,57.82,57.69,57.73,123700.0,40.3063,40.3202,40.2296,40.2575,123700.0
2012-01-20 10:00:00,57.73,57.75,57.64,57.73,134900.0,40.2575,40.2714,40.1947,40.2575,134900.0
2012-01-20 10:05:00,57.73,57.85,57.66,57.84,207900.0,40.2575,40.3411,40.2086,40.3342,207900.0
2012-01-20 10:10:00,57.85,58.01,57.82,57.88,258100.0,40.3411,40.4527,40.3202,40.3621,258100.0
2012-01-20 10:15:00,57.87,57.91,57.82,57.86,113800.0,40.3551,40.383,40.3202,40.3481,113800.0
2012-01-20 10:20:00,57.87,57.92,57.82,57.82,279000.0,40.3551,40.39,40.3202,40.3202,279000.0
2012-01-20 10:25:00,57.83,57.97,57.8,57.96,137400.0,40.3272,40.4248,40.3063,40.4178,137400.0
2012-01-20 10:30:00,57.96,58.02,57.87,57.87,112600.0,40.4178,40.4597,40.3551,40.3551,112600.0
2012-01-20 10:35:00,57.88,57.89,57.74,57.75,77900.0,40.3621,40.369,40.2644,40.2714,77900.0
2012-01-20 10:40:00,57.76,57.86,57.74,57.86,133900.0,40.2784,40.3481,40.2644,40.3481,133900.0
2012-01-20 10:45:00,57.84,57.88,57.79,57.83,93900.0,40.3342,40.3621,40.2993,40.3272,93900.0
2012-01-20 10:50:00,57.83,57.89,57.79,57.88,72800.0,40.3272,40.369,40.2993,40.3621,72800.0
2012-01-20 10:55:00,57.88,57.9,57.73,57.73,107200.0,40.3621,40.376,40.2575,40.2575,107200.0
2012-01-20 11:00:00,57.73,57.81,57.7,57.73,197800.0,40.2575,40.3132,40.2365,40.2575,197800.0
2012-01-20 11:05:00,57.74,57.89,57.73,57.89,108000.0,40.2644,40.369,40.2575,40.369,108000.0
2012-01-20 11:10:00,57.89,57.95,57.87,57.95,103300.0,40.369,40.4109,40.3551,40.4109,103300.0
2012-01-20 11:15:00,57.95,57.96,57.86,57.86,81900.0,40.4109,40.4178,40.3481,40.3481,81900.0
2012-01-20 11:20:00,57.87,57.9,57.86,57.89,37600.0,40.3551,40.376,40.3481,40.369,37600.0
2012-01-20 11:25:00,57.9,57.95,57.9,57.94,49400.0,40.376,40.4109,40.376,40.4039,49400.0
2012-01-20 11:30:00,57.95,57.95,57.87,57.89,54300.0,40.4109,40.4109,40.3551,40.369,54300.0
2012-01-20 11:35:00,57.89,57.93,57.88,57.91,80700.0,40.369,40.3969,40.3621,40.383,80700.0
2012-01-20 11:40:00,57.93,57.96,57.92,57.96,78200.0,40.3969,40.4178,40.39,40.4178,78200.0
2012-01-20 11:45:00,57.95,57.98,57.94,57.97,91500.0,40.4109,40.4318,40.4039,40.4248,91500.0
2012-01-20 11:50:00,57.97,58.0,57.9,57.95,90000.0,40.4248,40.4457,40.376,40.4109,90000.0
2012-01-20 11:55:00,57.95,57.96,57.91,57.95,149200.0,40.4109,40.4178,40.383,40.4109,149200.0
2012-01-20 12:00:00,57.95,58.0,57.95,57.98,79700.0,40.4109,40.4457,40.4109,40.4318,79700.0
2012-01-20 12:05:00,57.98,57.99,57.92,57.94,178100.0,40.4318,40.4388,40.39,40.4039,178100.0
2012-01-20 12:10:00,57.93,57.95,57.91,57.94,124900.0,40.3969,40.4109,40.383,40.4039,124900.0
2012-01-20 12:15:00,57.94,57.95,57.84,57.85,91300.0,40.4039,40.4109,40.3342,40.3411,91300.0
2012-01-20 12:20:00,57.84,57.86,57.81,57.83,167500.0,40.3342,40.3481,40.3132,40.3272,167500.0
2012-01-20 12:25:00,57.84,57.88,57.82,57.88,62400.0,40.3342,40.3621,40.3202,40.3621,62400.0
2012-01-20 12:30:00,57.87,57.87,57.82,57.86,57700.0,40.3551,40.3551,40.3202,40.3481,57700.0
2012-01-20 12:35:00,57.86,57.88,57.83,57.86,79400.0,40.3481,40.3621,40.3272,40.3481,79400.0
2012-01-20 12:40:00,57.86,57.89,57.8,57.8,68900.0,40.3481,40.369,40.3063,40.3063,68900.0
2012-01-20 12:45:00,57.81,57.87,57.79,57.87,58500.0,40.3132,40.3551,40.2993,40.3551,58500.0
2012-01-20 12:50:00,57.86,57.91,57.85,57.85,50800.0,40.3481,40.383,40.3411,40.3411,50800.0
2012-01-20 12:55:00,57.86,57.91,57.86,57.9,44200.0,40.3481,40.383,40.3481,40.376,44200.0
2012-01-20 13:00:00,57.9,57.92,57.87,57.9,105000.0,40.376,40.39,40.3551,40.376,105000.0
2012-01-20 13:05:00,57.9,57.92,57.89,57.89,32800.0,40.376,40.39,40.369,40.369,32800.0
2012-01-20 13:10:00,57.89,57.9,57.85,57.85,36100.0,40.369,40.376,40.3411,40.3411,36100.0
2012-01-20 13:15:00,57.86,57.88,57.82,57.83,118100.0,40.3481,40.3621,40.3202,40.3272,118100.0
2012-01-20 13:20:00,57.83,57.9,57.83,57.88,91900.0,40.3272,40.376,40.3272,40.3621,91900.0
2012-01-20 13:25:00,57.89,57.9,57.83,57.83,103700.0,40.369,40.376,40.3272,40.3272,103700.0
2012-01-20 13:30:00,57.83,57.85,57.83,57.84,28700.0,40.3272,40.3411,40.3272,40.3342,28700.0
2012-01-20 13:35:00,57.84,57.84,57.77,57.81,66600.0,40.3342,40.3342,40.2854,40.3132,66600.0
2012-01-20 13:40:00,57.8,57.81,57.75,57.76,89400.0,40.3063,40.3132,40.2714,40.2784,89400.0
2012-01-20 13:45:00,57.77,57.77,57.64,57.66,183200.0,40.2854,40.2854,40.1947,40.2086,183200.0
2012-01-20 13:50:00,57.67,57.75,57.66,57.67,100000.0,40.2156,40.2714,40.2086,40.2156,100000.0
2012-01-20 13:55:00,57.68,57.74,57.67,57.72,84100.0,40.2226,40.2644,40.2156,40.2505,84100.0
2012-01-20 14:00:00,57.72,57.79,57.72,57.75,172500.0,40.2505,40.2993,40.2505,40.2714,172500.0
2012-01-20 14:05:00,57.75,57.8,57.74,57.75,294200.0,40.2714,40.3063,40.2644,40.2714,294200.0
2012-01-20 14:10:00,57.74,57.79,57.74,57.78,84200.0,40.2644,40.2993,40.2644,40.2923,84200.0
2012-01-20 14:15:00,57.77,57.79,57.74,57.75,105200.0,40.2854,40.2993,40.2644,40.2714,105200.0
2012-01-20 14:20:00,57.75,57.76,57.65,57.65,169900.0,40.2714,40.2784,40.2017,40.2017,169900.0
2012-01-20 14:25:00,57.66,57.7,57.65,57.7,72000.0,40.2086,40.2365,40.2017,40.2365,72000.0
2012-01-20 14:30:00,57.69,57.71,57.68,57.68,102600.0,40.2296,40.2435,40.2226,40.2226,102600.0
2012-01-20 14:35:00,57.69,57.7,57.62,57.62,104200.0,40.2296,40.2365,40.1808,40.1808,104200.0
2012-01-20 14:40:00,57.62,57.62,57.48,57.51,361300.0,40.1808,40.1808,40.0831,40.104,361300.0
2012-01-20 14:45:00,57.51,57.57,57.51,57.55,172700.0,40.104,40.1459,40.104,40.1319,172700.0
2012-01-20 14:50:00,57.55,57.56,57.53,57.55,90900.0,40.1319,40.1389,40.118,40.1319,90900.0
2012-01-20 14:55:00,57.55,57.59,57.52,57.58,174000.0,40.1319,40.1598,40.111,40.1529,174000.0
2012-01-20 15:00:00,57.59,57.6,57.56,57.58,119700.0,40.1598,40.1668,40.1389,40.1529,119700.0
2012-01-20 15:05:00,57.59,57.6,57.53,57.58,135200.0,40.1598,40.1668,40.118,40.1529,135200.0
2012-01-20 15:10:00,57.58,57.6,57.54,57.56,106200.0,40.1529,40.1668,40.125,40.1389,106200.0
2012-01-20 15:15:00,57.55,57.58,57.5,57.57,176900.0,40.1319,40.1529,40.0971,40.1459,176900.0
2012-01-20 15:20:00,57.57,57.59,57.55,57.57,200400.0,40.1459,40.1598,40.1319,40.1459,200400.0
2012-01-20 15:25:00,57.57,57.58,57.52,57.53,230200.0,40.1459,40.1529,40.111,40.118,230200.0
2012-01-20 15:30:00,57.54,57.54,57.47,57.5,392400.0,40.125,40.125,40.0761,40.0971,392400.0
2012-01-20 15:35:00,57.5,57.53,57.48,57.51,238100.0,40.0971,40.118,40.0831,40.104,238100.0
2012-01-20 15:40:00,57.5,57.57,57.48,57.56,269200.0,40.0971,40.1459,40.0831,40.1389,269200.0
2012-01-20 15:45:00,57.57,57.66,57.57,57.65,271800.0,40.1459,40.2086,40.1459,40.2017,271800.0
2012-01-20 15:50:00,57.67,57.71,57.63,57.67,421600.0,40.2156,40.2435,40.1877,40.2156,421600.0
2012-01-20 15:55:00,57.66,57.74,57.63,57.72,807500.0,40.2086,40.2644,40.1877,40.2505,807500.0
2012-01-23 09:30:00,57.94,58.17,57.86,58.17,367000.0,40.4039,40.5643,40.3481,40.5643,367000.0
2012-01-23 09:35:00,58.17,58.49,58.15,58.42,352500.0,40.5643,40.7874,40.5503,40.7386,352500.0
2012-01-23 09:40:00,58.42,58.65,58.42,58.48,383800.0,40.7386,40.899,40.7386,40.7805,383800.0
2012-01-23 09:45:00,58.47,58.51,58.39,58.5,171500.0,40.7735,40.8014,40.7177,40.7944,171500.0
2012-01-23 09:50:00,58.49,58.56,58.49,58.49,272000.0,40.7874,40.8363,40.7874,40.7874,272000.0
2012-01-23 09:55:00,58.51,58.72,58.5,58.68,440700.0,40.8014,40.9478,40.7944,40.9199,440700.0
2012-01-23 10:00:00,58.67,58.72,58.51,58.52,471300.0,40.913,40.9478,40.8014,40.8084,471300.0
2012-01-23 10:05:00,58.51,58.61,58.5,58.52,161200.0,40.8014,40.8711,40.7944,40.8084,161200.0
2012-01-23 10:10:00,58.51,58.59,58.48,58.59,123800.0,40.8014,40.8572,40.7805,40.8572,123800.0
2012-01-23 10:15:00,58.59,58.63,58.58,58.63,182000.0,40.8572,40.8851,40.8502,40.8851,182000.0
2012-01-23 10:20:00,58.62,58.7,58.62,58.63,189200.0,40.8781,40.9339,40.8781,40.8851,189200.0
2012-01-23 10:25:00,58.62,58.69,58.54,58.54,142800.0,40.8781,40.9269,40.8223,40.8223,142800.0
2012-01-23 10:30:00,58.54,58.63,58.52,58.54,146100.0,40.8223,40.8851,40.8084,40.8223,146100.0
2012-01-23 10:35:00,58.53,58.61,58.53,58.59,153400.0,40.8153,40.8711,40.8153,40.8572,153400.0
2012-01-23 10:40:00,58.58,58.6,58.5,58.52,111200.0,40.8502,40.8641,40.7944,40.8084,111200.0
2012-01-23 10:45:00,58.51,58.63,58.5,58.62,112400.0,40.8014,40.8851,40.7944,40.8781,112400.0
2012-01-23 10:50:00,58.62,58.64,58.6,58.63,122700.0,40.8781,40.892,40.8641,40.8851,122700.0
2012-01-23 10:55:00,58.63,58.69,58.61,58.64,129300.0,40.8851,40.9269,40.8711,40.892,129300.0
2012-01-23 11:00:00,58.65,58.7,58.64,58.66,108700.0,40.899,40.9339,40.892,40.906,108700.0
2012-01-23 11:05:00,58.66,58.67,58.45,58.45,116400.0,40.906,40.913,40.7595,40.7595,116400.0
2012-01-23 11:10:00,58.44,58.48,58.4,58.42,96500.0,40.7526,40.7805,40.7247,40.7386,96500.0
2012-01-23 11:15:00,58.42,58.49,58.41,58.41,101600.0,40.7386,40.7874,40.7316,40.7316,101600.0
2012-01-23 11:20:00,58.41,58.44,58.37,58.43,64600.0,40.7316,40.7526,40.7038,40.7456,64600.0
2012-01-23 11:25:00,58.44,58.5,58.44,58.47,67200.0,40.7526,40.7944,40.7526,40.7735,67200.0
2012-01-23 11:30:00,58.48,58.51,58.42,58.42,91100.0,40.7805,40.8014,40.7386,40.7386,91100.0
2012-01-23 11:35:00,58.41,58.41,58.26,58.33,132400.0,40.7316,40.7316,40.627,40.6759,132400.0
2012-01-23 11:40:00,58.33,58.38,58.28,58.34,79900.0,40.6759,40.7107,40.641,40.6828,79900.0
2012-01-23 11:45:00,58.34,58.38,58.3,58.38,83700.0,40.6828,40.7107,40.6549,40.7107,83700.0
2012-01-23 11:50:00,58.38,58.42,58.36,58.37,58400.0,40.7107,40.7386,40.6968,40.7038,58400.0
2012-01-23 11:55:00,58.37,58.4,58.31,58.34,57500.0,40.7038,40.7247,40.6619,40.6828,57500.0
2012-01-23 12:00:00,58.33,58.33,58.19,58.21,130600.0,40.6759,40.6759,40.5782,40.5922,130600.0
2012-01-23 12:05:00,58.22,58.23,58.1,58.17,181700.0,40.5992,40.6061,40.5155,40.5643,181700.0
2012-01-23 12:10:00,58.16,58.17,58.1,58.13,161600.0,40.5573,40.5643,40.5155,40.5364,161600.0
2012-01-23 12:15:00,58.13,58.16,58.09,58.13,70100.0,40.5364,40.5573,40.5085,40.5364,70100.0
2012-01-23 12:20:00,58.13,58.14,58.08,58.11,83200.0,40.5364,40.5434,40.5015,40.5224,83200.0
2012-01-23 12:25:00,58.12,58.17,58.11,58.15,74400.0,40.5294,40.5643,40.5224,40.5503,74400.0
2012-01-23 12:30:00,58.15,58.16,58.12,58.15,100100.0,40.5503,40.5573,40.5294,40.5503,100100.0
2012-01-23 12:35:00,58.15,58.2,58.12,58.2,93700.0,40.5503,40.5852,40.5294,40.5852,93700.0
2012-01-23 12:40:00,58.2,58.23,58.15,58.23,89900.0,40.5852,40.6061,40.5503,40.6061,89900.0
2012-01-23 12:45:00,58.22,58.27,58.22,58.25,242100.0,40.5992,40.634,40.5992,40.6201,242100.0
2012-01-23 12:50:00,58.25,58.26,58.19,58.19,83000.0,40.6201,40.627,40.5782,40.5782,83000.0
2012-01-23 12:55:00,58.18,58.21,58.14,58.2,89400.0,40.5713,40.5922,40.5434,40.5852,89400.0
2012-01-23 13:00:00,58.2,58.22,58.18,58.22,182900.0,40.5852,40.5992,40.5713,40.5992,182900.0
2012-01-23 13:05:00,58.22,58.24,58.16,58.19,120000.0,40.5992,40.6131,40.5573,40.5782,120000.0
2012-01-23 13:10:00,58.19,58.21,58.15,58.18,180900.0,40.5782,40.5922,40.5503,40.5713,180900.0
2012-01-23 13:15:00,58.18,58.19,58.11,58.12,127400.0,40.5713,40.5782,40.5224,40.5294,127400.0
2012-01-23 13:20:00,58.13,58.15,58.09,58.13,92200.0,40.5364,40.5503,40.5085,40.5364,92200.0
2012-01-23 13:25:00,58.13,58.16,58.09,58.16,62900.0,40.5364,40.5573,40.5085,40.5573,62900.0
2012-01-23 13:30:00,58.16,58.22,58.12,58.15,167100.0,40.5573,40.5992,40.5294,40.5503,167100.0
2012-01-23 13:35:00,58.16,58.22,58.16,58.17,260200.0,40.5573,40.5992,40.5573,40.5643,260200.0
2012-01-23 13:40:00,58.17,58.21,58.14,58.14,79900.0,40.5643,40.5922,40.5434,40.5434,79900.0
2012-01-23 13:45:00,58.14,58.2,58.12,58.15,83100.0,40.5434,40.5852,40.5294,40.5503,83100.0
2012-01-23 13:50:00,58.15,58.17,58.11,58.16,92600.0,40.5503,40.5643,40.5224,40.5573,92600.0
2012-01-23 13:55:00,58.16,58.2,58.14,58.18,67000.0,40.5573,40.5852,40.5434,40.5713,67000.0
2012-01-23 14:00:00,58.19,58.21,58.18,58.2,113500.0,40.5782,40.5922,40.5713,40.5852,113500.0
2012-01-23 14:05:00,58.2,58.22,58.18,58.22,300700.0,40.5852,40.5992,40.5713,40.5992,300700.0
2012-01-23 14:10:00,58.23,58.23,58.17,58.19,86400.0,40.6061,40.6061,40.5643,40.5782,86400.0
2012-01-23 14:15:00,58.18,58.2,58.17,58.2,69000.0,40.5713,40.5852,40.5643,40.5852,69000.0
2012-01-23 14:20:00,58.2,58.22,58.18,58.19,132500.0,40.5852,40.5992,40.5713,40.5782,132500.0
2012-01-23 14:25:00,58.19,58.21,58.18,58.21,82700.0,40.5782,40.5922,40.5713,40.5922,82700.0
2012-01-23 14:30:00,58.2,58.22,58.15,58.16,79200.0,40.5852,40.5992,40.5503,40.5573,79200.0
2012-01-23 14:35:00,58.15,58.21,58.14,58.21,107300.0,40.5503,40.5922,40.5434,40.5922,107300.0
2012-01-23 14:40:00,58.2,58.23,58.16,58.19,208600.0,40.5852,40.6061,40.5573,40.5782,208600.0
2012-01-23 14:45:00,58.18,58.2,58.12,58.2,87000.0,40.5713,40.5852,40.5294,40.5852,87000.0
2012-01-23 14:50:00,58.2,58.2,58.13,58.13,56600.0,40.5852,40.5852,40.5364,40.5364,56600.0
2012-01-23 14:55:00,58.13,58.29,58.13,58.25,195200.0,40.5364,40.648,40.5364,40.6201,195200.0
2012-01-23 15:00:00,58.26,58.29,58.23,58.27,56300.0,40.627,40.648,40.6061,40.634,56300.0
2012-01-23 15:05:00,58.27,58.32,58.25,58.28,121300.0,40.634,40.6689,40.6201,40.641,121300.0
2012-01-23 15:10:00,58.29,58.33,58.25,58.33,58700.0,40.648,40.6759,40.6201,40.6759,58700.0
2012-01-23 15:15:00,58.33,58.35,58.29,58.3,131300.0,40.6759,40.6898,40.648,40.6549,131300.0
2012-01-23 15:20:00,58.3,58.3,58.2,58.25,105600.0,40.6549,40.6549,40.5852,40.6201,105600.0
2012-01-23 15:25:00,58.23,58.26,58.16,58.2,136000.0,40.6061,40.627,40.5573,40.5852,136000.0
2012-01-23 15:30:00,58.2,58.22,58.17,58.2,103600.0,40.5852,40.5992,40.5643,40.5852,103600.0
2012-01-23 15:35:00,58.2,58.22,58.14,58.19,137800.0,40.5852,40.5992,40.5434,40.5782,137800.0
2012-01-23 15:40:00,58.19,58.22,58.17,58.22,243100.0,40.5782,40.5992,40.5643,40.5992,243100.0
2012-01-23 15:45:00,58.2,58.3,58.18,58.22,198600.0,40.5852,40.6549,40.5713,40.5992,198600.0
2012-01-23 15:50:00,58.22,58.27,58.21,58.22,190100.0,40.5992,40.634,40.5922,40.5992,190100.0
2012-01-23 15:55:00,58.22,58.23,58.12,58.15,431100.0,40.5992,40.6061,40.5294,40.5503,431100.0
2012-01-24 09:30:00,57.76,57.94,57.57,57.92,352800.0,40.2784,40.4039,40.1459,40.39,352800.0
2012-01-24 09:35:00,57.9,57.93,57.62,57.78,257100.0,40.376,40.3969,40.1808,40.2923,257100.0
2012-01-24 09:40:00,57.77,57.81,57.65,57.68,186300.0,40.2854,40.3132,40.2017,40.2226,186300.0
2012-01-24 09:45:00,57.68,58.02,57.6,58.01,191400.0,40.2226,40.4597,40.1668,40.4527,191400.0
2012-01-24 09:50:00,58.01,58.02,57.86,57.96,142400.0,40.4527,40.4597,40.3481,40.4178,142400.0
2012-01-24 09:55:00,57.96,58.0,57.91,57.93,97100.0,40.4178,40.4457,40.383,40.3969,97100.0
2012-01-24 10:00:00,57.96,58.21,57.88,58.13,236600.0,40.4178,40.5922,40.3621,40.5364,236600.0
2012-01-24 10:05:00,58.13,58.23,58.07,58.07,121100.0,40.5364,40.6061,40.4946,40.4946,121100.0
2012-01-24 10:10:00,58.08,58.13,58.04,58.11,120700.0,40.5015,40.5364,40.4736,40.5224,120700.0
2012-01-24 10:15:00,58.11,58.23,58.08,58.18,169900.0,40.5224,40.6061,40.5015,40.5713,169900.0
2012-01-24 10:20:00,58.18,58.21,58.15,58.16,107000.0,40.5713,40.5922,40.5503,40.5573,107000.0
2012-01-24 10:25:00,58.16,58.25,58.14,58.2,183800.0,40.5573,40.6201,40.5434,40.5852,183800.0
2012-01-24 10:30:00,58.2,58.37,58.17,58.33,153600.0,40.5852,40.7038,40.5643,40.6759,153600.0
2012-01-24 10:35:00,58.33,58.45,58.33,58.39,141900.0,40.6759,40.7595,40.6759,40.7177,141900.0
2012-01-24 10:40:00,58.39,58.54,58.37,58.52,190900.0,40.7177,40.8223,40.7038,40.8084,190900.0
2012-01-24 10:45:00,58.53,58.64,58.47,58.49,211000.0,40.8153,40.892,40.7735,40.7874,211000.0
2012-01-24 10:50:00,58.5,58.52,58.4,58.47,73400.0,40.7944,40.8084,40.7247,40.7735,73400.0
2012-01-24 10:55:00,58.47,58.48,58.33,58.35,93600.0,40.7735,40.7805,40.6759,40.6898,93600.0
2012-01-24 11:00:00,58.35,58.37,58.24,58.26,97900.0,40.6898,40.7038,40.6131,40.627,97900.0
2012-01-24 11:05:00,58.25,58.41,58.24,58.39,73400.0,40.6201,40.7316,40.6131,40.7177,73400.0
2012-01-24 11:10:00,58.39,58.53,58.38,58.53,173000.0,40.7177,40.8153,40.7107,40.8153,173000.0
2012-01-24 11:15:00,58.53,58.55,58.48,58.53,98400.0,40.8153,40.8293,40.7805,40.8153,98400.0
2012-01-24 11:20:00,58.52,58.61,58.52,58.52,120700.0,40.8084,40.8711,40.8084,40.8084,120700.0
2012-01-24 11:25:00,58.53,58.53,58.47,58.47,64600.0,40.8153,40.8153,40.7735,40.7735,64600.0
2012-01-24 11:30:00,58.47,58.48,58.41,58.46,81400.0,40.7735,40.7805,40.7316,40.7665,81400.0
2012-01-24 11:35:00,58.46,58.47,58.3,58.3,93900.0,40.7665,40.7735,40.6549,40.6549,93900.0
2012-01-24 11:40:00,58.3,58.31,58.24,58.25,155700.0,40.6549,40.6619,40.6131,40.6201,155700.0
2012-01-24 11:45:00,58.25,58.26,58.22,58.23,138800.0,40.6201,40.627,40.5992,40.6061,138800.0
2012-01-24 11:50:00,58.23,58.25,58.19,58.2,104100.0,40.6061,40.6201,40.5782,40.5852,104100.0
2012-01-24 11:55:00,58.2,58.26,58.19,58.22,304600.0,40.5852,40.627,40.5782,40.5992,304600.0
2012-01-24 12:00:00,58.22,58.34,58.22,58.33,100900.0,40.5992,40.6828,40.5992,40.6759,100900.0
2012-01-24 12:05:00,58.33,58.45,58.33,58.43,143100.0,40.6759,40.7595,40.6759,40.7456,143100.0
2012-01-24 12:10:00,58.42,58.43,58.36,58.39,118200.0,40.7386,40.7456,40.6968,40.7177,118200.0
2012-01-24 12:15:00,58.4,58.41,58.34,58.36,53500.0,40.7247,40.7316,40.6828,40.6968,53500.0
2012-01-24 12:20:00,58.36,58.4,58.3,58.3,53200.0,40.6968,40.7247,40.6549,40.6549,53200.0
2012-01-24 12:25:00,58.31,58.33,58.27,58.27,55600.0,40.6619,40.6759,40.634,40.634,55600.0
2012-01-24 12:30:00,58.27,58.31,58.25,58.26,86000.0,40.634,40.6619,40.6201,40.627,86000.0
2012-01-24 12:35:00,58.26,58.27,58.19,58.2,96600.0,40.627,40.634,40.5782,40.5852,96600.0
2012-01-24 12:40:00,58.2,58.24,58.2,58.2,110600.0,40.5852,40.6131,40.5852,40.5852,110600.0
2012-01-24 12:45:00,58.21,58.23,58.18,58.23,74300.0,40.5922,40.6061,40.5713,40.6061,74300.0
2012-01-24 12:50:00,58.23,58.24,58.2,58.2,88600.0,40.6061,40.6131,40.5852,40.5852,88600.0
2012-01-24 12:55:00,58.21,58.28,58.2,58.26,58500.0,40.5922,40.641,40.5852,40.627,58500.0
2012-01-24 13:00:00,58.26,58.28,58.21,58.26,48200.0,40.627,40.641,40.5922,40.627,48200.0
2012-01-24 13:05:00,58.26,58.32,58.26,58.29,57100.0,40.627,40.6689,40.627,40.648,57100.0
2012-01-24 13:10:00,58.28,58.29,58.25,58.28,29400.0,40.641,40.648,40.6201,40.641,29400.0
2012-01-24 13:15:00,58.27,58.29,58.25,58.26,58300.0,40.634,40.648,40.6201,40.627,58300.0
2012-01-24 13:20:00,58.26,58.3,58.24,58.29,170000.0,40.627,40.6549,40.6131,40.648,170000.0
2012-01-24 13:25:00,58.3,58.3,58.23,58.24,30600.0,40.6549,40.6549,40.6061,40.6131,30600.0
2012-01-24 13:30:00,58.23,58.3,58.22,58.26,27300.0,40.6061,40.6549,40.5992,40.627,27300.0
2012-01-24 13:35:00,58.25,58.28,58.22,58.27,54800.0,40.6201,40.641,40.5992,40.634,54800.0
2012-01-24 13:40:00,58.26,58.33,58.25,58.3,65900.0,40.627,40.6759,40.6201,40.6549,65900.0
2012-01-24 13:45:00,58.3,58.36,58.29,58.34,91900.0,40.6549,40.6968,40.648,40.6828,91900.0
2012-01-24 13:50:00,58.34,58.37,58.29,58.34,121200.0,40.6828,40.7038,40.648,40.6828,121200.0
2012-01-24 13:55:00,58.33,58.34,58.3,58.34,52200.0,40.6759,40.6828,40.6549,40.6828,52200.0
2012-01-24 14:00:00,58.34,58.41,58.33,58.38,75400.0,40.6828,40.7316,40.6759,40.7107,75400.0
2012-01-24 14:05:00,58.39,58.43,58.37,58.4,51300.0,40.7177,40.7456,40.7038,40.7247,51300.0
2012-01-24 14:10:00,58.4,58.42,58.38,58.39,62100.0,40.7247,40.7386,40.7107,40.7177,62100.0
2012-01-24 14:15:00,58.4,58.45,58.39,58.41,71000.0,40.7247,40.7595,40.7177,40.7316,71000.0
2012-01-24 14:20:00,58.41,58.46,58.4,58.45,79100.0,40.7316,40.7665,40.7247,40.7595,79100.0
2012-01-24 14:25:00,58.44,58.5,58.42,58.5,161800.0,40.7526,40.7944,40.7386,40.7944,161800.0
2012-01-24 14:30:00,58.49,58.55,58.48,58.54,118100.0,40.7874,40.8293,40.7805,40.8223,118100.0
2012-01-24 14:35:00,58.54,58.63,58.54,58.63,158300.0,40.8223,40.8851,40.8223,40.8851,158300.0
2012-01-24 14:40:00,58.62,58.65,58.56,58.56,121300.0,40.8781,40.899,40.8363,40.8363,121300.0
2012-01-24 14:45:00,58.57,58.6,58.55,58.57,112600.0,40.8432,40.8641,40.8293,40.8432,112600.0
2012-01-24 14:50:00,58.58,58.58,58.44,58.45,100000.0,40.8502,40.8502,40.7526,40.7595,100000.0
2012-01-24 14:55:00,58.44,58.46,58.4,58.42,107100.0,40.7526,40.7665,40.7247,40.7386,107100.0
2012-01-24 15:00:00,58.43,58.48,58.42,58.43,147600.0,40.7456,40.7805,40.7386,40.7456,147600.0
2012-01-24 15:05:00,58.43,58.44,58.41,58.41,86900.0,40.7456,40.7526,40.7316,40.7316,86900.0
2012-01-24 15:10:00,58.41,58.54,58.4,58.54,150600.0,40.7316,40.8223,40.7247,40.8223,150600.0
2012-01-24 15:15:00,58.53,58.56,58.53,58.55,59600.0,40.8153,40.8363,40.8153,40.8293,59600.0
2012-01-24 15:20:00,58.55,58.58,58.52,58.52,70300.0,40.8293,40.8502,40.8084,40.8084,70300.0
2012-01-24 15:25:00,58.53,58.56,58.5,58.56,88200.0,40.8153,40.8363,40.7944,40.8363,88200.0
2012-01-24 15:30:00,58.56,58.56,58.48,58.48,75700.0,40.8363,40.8363,40.7805,40.7805,75700.0
2012-01-24 15:35:00,58.48,58.52,58.47,58.49,107700.0,40.7805,40.8084,40.7735,40.7874,107700.0
2012-01-24 15:40:00,58.49,58.55,58.48,58.54,208900.0,40.7874,40.8293,40.7805,40.8223,208900.0
2012-01-24 15:45:00,58.54,58.6,58.54,58.59,330900.0,40.8223,40.8641,40.8223,40.8572,330900.0
2012-01-24 15:50:00,58.58,58.63,58.57,58.61,398100.0,40.8502,40.8851,40.8432,40.8711,398100.0
2012-01-24 15:55:00,58.6,58.68,58.59,58.68,457700.0,40.8641,40.9199,40.8572,40.9199,457700.0
2012-01-25 09:30:00,59.11,59.26,58.91,59.23,1965400.0,41.2198,41.3244,41.0803,41.3035,1965400.0
2012-01-25 09:35:00,59.23,59.39,59.19,59.37,856100.0,41.3035,41.415,41.2756,41.4011,856100.0
2012-01-25 09:40:00,59.35,59.47,59.11,59.46,562300.0,41.3871,41.4708,41.2198,41.4639,562300.0
2012-01-25 09:45:00,59.46,59.5,59.36,59.4,582900.0,41.4639,41.4918,41.3941,41.422,582900.0
2012-01-25 09:50:00,59.4,59.44,59.21,59.27,347300.0,41.422,41.4499,41.2895,41.3314,347300.0
2012-01-25 09:55:00,59.26,59.3,59.14,59.28,315000.0,41.3244,41.3523,41.2407,41.3383,315000.0
2012-01-25 10:00:00,59.28,59.29,59.12,59.22,383800.0,41.3383,41.3453,41.2268,41.2965,383800.0
2012-01-25 10:05:00,59.22,59.22,58.89,58.97,628100.0,41.2965,41.2965,41.0664,41.1222,628100.0
2012-01-25 10:10:00,58.98,59.09,58.93,58.98,324000.0,41.1291,41.2058,41.0943,41.1291,324000.0
2012-01-25 10:15:00,58.98,59.12,58.98,59.11,224900.0,41.1291,41.2268,41.1291,41.2198,224900.0
2012-01-25 10:20:00,59.1,59.13,58.83,58.85,277200.0,41.2128,41.2337,41.0245,41.0385,277200.0
2012-01-25 10:25:00,58.85,58.86,58.75,58.81,304400.0,41.0385,41.0455,40.9687,41.0106,304400.0
2012-01-25 10:30:00,58.8,58.81,58.57,58.61,277100.0,41.0036,41.0106,40.8432,40.8711,277100.0
2012-01-25 10:35:00,58.61,58.71,58.59,58.7,227600.0,40.8711,40.9409,40.8572,40.9339,227600.0
2012-01-25 10:40:00,58.7,58.71,58.67,58.7,124000.0,40.9339,40.9409,40.913,40.9339,124000.0
2012-01-25 10:45:00,58.7,58.8,58.69,58.78,143900.0,40.9339,41.0036,40.9269,40.9897,143900.0
2012-01-25 10:50:00,58.77,58.81,58.64,58.64,157200.0,40.9827,41.0106,40.892,40.892,157200.0
2012-01-25 10:55:00,58.63,58.63,58.53,58.6,237600.0,40.8851,40.8851,40.8153,40.8641,237600.0
2012-01-25 11:00:00,58.6,58.76,58.6,58.71,217300.0,40.8641,40.9757,40.8641,40.9409,217300.0
2012-01-25 11:05:00,58.71,58.74,58.67,58.69,136900.0,40.9409,40.9618,40.913,40.9269,136900.0
2012-01-25 11:10:00,58.68,58.78,58.66,58.78,107300.0,40.9199,40.9897,40.906,40.9897,107300.0
2012-01-25 11:15:00,58.78,58.86,58.76,58.77,159600.0,40.9897,41.0455,40.9757,40.9827,159600.0
2012-01-25 11:20:00,58.78,58.85,58.76,58.81,204100.0,40.9897,41.0385,40.9757,41.0106,204100.0
2012-01-25 11:25:00,58.81,58.85,58.73,58.75,136000.0,41.0106,41.0385,40.9548,40.9687,136000.0
2012-01-25 11:30:00,58.75,58.79,58.71,58.79,85000.0,40.9687,40.9966,40.9409,40.9966,85000.0
2012-01-25 11:35:00,58.8,58.82,58.76,58.76,91600.0,41.0036,41.0176,40.9757,40.9757,91600.0
2012-01-25 11:40:00,58.77,58.84,58.74,58.84,79700.0,40.9827,41.0315,40.9618,41.0315,79700.0
2012-01-25 11:45:00,58.84,58.89,58.81,58.88,202200.0,41.0315,41.0664,41.0106,41.0594,202200.0
2012-01-25 11:50:00,58.89,59.0,58.88,58.99,152300.0,41.0664,41.1431,41.0594,41.1361,152300.0
2012-01-25 11:55:00,58.99,59.06,58.98,59.04,152300.0,41.1361,41.1849,41.1291,41.171,152300.0
2012-01-25 12:00:00,59.04,59.06,58.98,58.99,161700.0,41.171,41.1849,41.1291,41.1361,161700.0
2012-01-25 12:05:00,58.98,59.06,58.86,58.87,175600.0,41.1291,41.1849,41.0455,41.0524,175600.0
2012-01-25 12:10:00,58.88,58.98,58.86,58.94,82900.0,41.0594,41.1291,41.0455,41.1012,82900.0
2012-01-25 12:15:00,58.93,58.98,58.89,58.95,59300.0,41.0943,41.1291,41.0664,41.1082,59300.0
2012-01-25 12:20:00,58.95,58.97,58.87,58.88,141700.0,41.1082,41.1222,41.0524,41.0594,141700.0
2012-01-25 12:25:00,58.88,59.08,58.88,58.99,248000.0,41.0594,41.1989,41.0594,41.1361,248000.0
2012-01-25 12:30:00,59.0,59.25,58.87,59.24,284400.0,41.1431,41.3174,41.0524,41.3104,284400.0
2012-01-25 12:35:00,59.24,59.28,59.14,59.16,209800.0,41.3104,41.3383,41.2407,41.2547,209800.0
2012-01-25 12:40:00,59.16,59.22,59.1,59.18,481100.0,41.2547,41.2965,41.2128,41.2686,481100.0
2012-01-25 12:45:00,59.18,59.3,59.15,59.28,210900.0,41.2686,41.3523,41.2477,41.3383,210900.0
2012-01-25 12:50:00,59.28,59.33,59.2,59.3,219000.0,41.3383,41.3732,41.2825,41.3523,219000.0
2012-01-25 12:55:00,59.31,59.31,59.14,59.15,285900.0,41.3593,41.3593,41.2407,41.2477,285900.0
2012-01-25 13:00:00,59.14,59.3,59.13,59.27,174000.0,41.2407,41.3523,41.2337,41.3314,174000.0
2012-01-25 13:05:00,59.27,59.28,59.22,59.23,91600.0,41.3314,41.3383,41.2965,41.3035,91600.0
2012-01-25 13:10:00,59.23,59.26,59.16,59.21,80800.0,41.3035,41.3244,41.2547,41.2895,80800.0
2012-01-25 13:15:00,59.22,59.28,59.22,59.24,140000.0,41.2965,41.3383,41.2965,41.3104,140000.0
2012-01-25 13:20:00,59.24,59.29,59.22,59.24,107500.0,41.3104,41.3453,41.2965,41.3104,107500.0
2012-01-25 13:25:00,59.24,59.3,59.19,59.2,106300.0,41.3104,41.3523,41.2756,41.2825,106300.0
2012-01-25 13:30:00,59.2,59.3,59.17,59.24,381700.0,41.2825,41.3523,41.2616,41.3104,381700.0
2012-01-25 13:35:00,59.24,59.24,59.13,59.17,118000.0,41.3104,41.3104,41.2337,41.2616,118000.0
2012-01-25 13:40:00,59.16,59.22,59.12,59.18,106300.0,41.2547,41.2965,41.2268,41.2686,106300.0
2012-01-25 13:45:00,59.18,59.22,59.15,59.2,143700.0,41.2686,41.2965,41.2477,41.2825,143700.0
2012-01-25 13:50:00,59.2,59.22,59.17,59.22,124300.0,41.2825,41.2965,41.2616,41.2965,124300.0
2012-01-25 13:55:00,59.21,59.3,59.19,59.27,241000.0,41.2895,41.3523,41.2756,41.3314,241000.0
2012-01-25 14:00:00,59.27,59.28,59.13,59.14,258200.0,41.3314,41.3383,41.2337,41.2407,258200.0
2012-01-25 14:05:00,59.13,59.19,59.08,59.19,197000.0,41.2337,41.2756,41.1989,41.2756,197000.0
2012-01-25 14:10:00,59.19,59.2,59.1,59.11,93400.0,41.2756,41.2825,41.2128,41.2198,93400.0
2012-01-25 14:15:00,59.1,59.11,59.04,59.09,114200.0,41.2128,41.2198,41.171,41.2058,114200.0
2012-01-25 14:20:00,59.09,59.11,58.94,59.04,152300.0,41.2058,41.2198,41.1012,41.171,152300.0
2012-01-25 14:25:00,59.04,59.05,58.95,58.99,145900.0,41.171,41.1779,41.1082,41.1361,145900.0
2012-01-25 14:30:00,58.99,59.14,58.99,59.13,202500.0,41.1361,41.2407,41.1361,41.2337,202500.0
2012-01-25 14:35:00,59.12,59.18,59.05,59.07,176200.0,41.2268,41.2686,41.1779,41.1919,176200.0
2012-01-25 14:40:00,59.07,59.08,58.96,58.96,192000.0,41.1919,41.1989,41.1152,41.1152,192000.0
2012-01-25 14:45:00,58.97,58.98,58.9,58.92,244200.0,41.1222,41.1291,41.0733,41.0873,244200.0
2012-01-25 14:50:00,58.91,58.92,58.86,58.9,234800.0,41.0803,41.0873,41.0455,41.0733,234800.0
2012-01-25 14:55:00,58.91,58.93,58.78,58.85,175300.0,41.0803,41.0943,40.9897,41.0385,175300.0
2012-01-25 15:00:00,58.84,58.91,58.82,58.9,101800.0,41.0315,41.0803,41.0176,41.0733,101800.0
2012-01-25 15:05:00,58.9,58.93,58.84,58.87,124200.0,41.0733,41.0943,41.0315,41.0524,124200.0
2012-01-25 15:10:00,58.88,58.9,58.84,58.85,91400.0,41.0594,41.0733,41.0315,41.0385,91400.0
2012-01-25 15:15:00,58.86,58.9,58.84,58.89,89300.0,41.0455,41.0733,41.0315,41.0664,89300.0
2012-01-25 15:20:00,58.89,58.92,58.81,58.85,172200.0,41.0664,41.0873,41.0106,41.0385,172200.0
2012-01-25 15:25:00,58.86,58.94,58.84,58.86,181700.0,41.0455,41.1012,41.0315,41.0455,181700.0
2012-01-25 15:30:00,58.87,58.99,58.86,58.98,207500.0,41.0524,41.1361,41.0455,41.1291,207500.0
2012-01-25 15:35:00,58.97,59.0,58.96,58.97,182600.0,41.1222,41.1431,41.1152,41.1222,182600.0
2012-01-25 15:40:00,58.97,59.0,58.95,58.98,194300.0,41.1222,41.1431,41.1082,41.1291,194300.0
2012-01-25 15:45:00,58.98,59.23,58.98,59.14,668100.0,41.1291,41.3035,41.1291,41.2407,668100.0
2012-01-25 15:50:00,59.15,59.19,58.97,58.98,362600.0,41.2477,41.2756,41.1222,41.1291,362600.0
2012-01-25 15:55:00,58.99,59.04,58.95,59.0,550000.0,41.1361,41.171,41.1082,41.1431,550000.0
2012-01-26 09:30:00,59.13,59.35,59.07,59.31,332800.0,41.2337,41.3871,41.1919,41.3593,332800.0
2012-01-26 09:35:00,59.33,59.35,59.15,59.16,257100.0,41.3732,41.3871,41.2477,41.2547,257100.0
2012-01-26 09:40:00,59.15,59.34,59.14,59.22,207900.0,41.2477,41.3802,41.2407,41.2965,207900.0
2012-01-26 09:45:00,59.22,59.3,59.1,59.2,243500.0,41.2965,41.3523,41.2128,41.2825,243500.0
2012-01-26 09:50:00,59.2,59.3,59.2,59.25,226600.0,41.2825,41.3523,41.2825,41.3174,226600.0
2012-01-26 09:55:00,59.25,59.35,59.19,59.29,194100.0,41.3174,41.3871,41.2756,41.3453,194100.0
2012-01-26 10:00:00,59.29,59.35,59.23,59.29,241100.0,41.3453,41.3871,41.3035,41.3453,241100.0
2012-01-26 10:05:00,59.28,59.34,59.15,59.19,201800.0,41.3383,41.3802,41.2477,41.2756,201800.0
2012-01-26 10:10:00,59.19,59.24,59.13,59.17,160200.0,41.2756,41.3104,41.2337,41.2616,160200.0
2012-01-26 10:15:00,59.18,59.24,59.16,59.16,160300.0,41.2686,41.3104,41.2547,41.2547,160300.0
2012-01-26 10:20:00,59.16,59.2,59.1,59.11,213600.0,41.2547,41.2825,41.2128,41.2198,213600.0
2012-01-26 10:25:00,59.12,59.15,58.92,58.94,243400.0,41.2268,41.2477,41.0873,41.1012,243400.0
2012-01-26 10:30:00,58.94,58.98,58.8,58.84,346900.0,41.1012,41.1291,41.0036,41.0315,346900.0
2012-01-26 10:35:00,58.83,59.04,58.79,58.98,159400.0,41.0245,41.171,40.9966,41.1291,159400.0
2012-01-26 10:40:00,58.98,59.06,58.96,59.0,210000.0,41.1291,41.1849,41.1152,41.1431,210000.0
2012-01-26 10:45:00,58.99,59.03,58.97,58.97,298600.0,41.1361,41.164,41.1222,41.1222,298600.0
2012-01-26 10:50:00,58.97,59.03,58.95,59.02,245800.0,41.1222,41.164,41.1082,41.157,245800.0
2012-01-26 10:55:00,59.03,59.14,58.87,58.88,180900.0,41.164,41.2407,41.0524,41.0594,180900.0
2012-01-26 11:00:00,58.89,58.92,58.79,58.9,210800.0,41.0664,41.0873,40.9966,41.0733,210800.0
2012-01-26 11:05:00,58.9,58.91,58.85,58.85,102100.0,41.0733,41.0803,41.0385,41.0385,102100.0
2012-01-26 11:10:00,58.86,58.94,58.85,58.93,93600.0,41.0455,41.1012,41.0385,41.0943,93600.0
2012-01-26 11:15:00,58.92,59.0,58.92,58.95,122600.0,41.0873,41.1431,41.0873,41.1082,122600.0
2012-01-26 11:20:00,58.95,58.99,58.86,58.88,95300.0,41.1082,41.1361,41.0455,41.0594,95300.0
2012-01-26 11:25:00,58.89,58.91,58.78,58.8,245200.0,41.0664,41.0803,40.9897,41.0036,245200.0
2012-01-26 11:30:00,58.8,58.8,58.71,58.72,228000.0,41.0036,41.0036,40.9409,40.9478,228000.0
2012-01-26 11:35:00,58.71,58.75,58.7,58.7,86900.0,40.9409,40.9687,40.9339,40.9339,86900.0
2012-01-26 11:40:00,58.7,58.7,58.6,58.6,111600.0,40.9339,40.9339,40.8641,40.8641,111600.0
2012-01-26 11:45:00,58.6,58.6,58.45,58.45,199700.0,40.8641,40.8641,40.7595,40.7595,199700.0
2012-01-26 11:50:00,58.46,58.5,58.37,58.48,190600.0,40.7665,40.7944,40.7038,40.7805,190600.0
2012-01-26 11:55:00,58.49,58.5,58.2,58.21,266900.0,40.7874,40.7944,40.5852,40.5922,266900.0
2012-01-26 12:00:00,58.21,58.22,57.98,57.99,670200.0,40.5922,40.5992,40.4318,40.4388,670200.0
2012-01-26 12:05:00,57.99,58.06,57.78,58.03,851900.0,40.4388,40.4876,40.2923,40.4667,851900.0
2012-01-26 12:10:00,58.03,58.25,58.01,58.24,354300.0,40.4667,40.6201,40.4527,40.6131,354300.0
2012-01-26 12:15:00,58.24,58.26,58.0,58.19,397200.0,40.6131,40.627,40.4457,40.5782,397200.0
2012-01-26 12:20:00,58.19,58.31,58.19,58.28,177900.0,40.5782,40.6619,40.5782,40.641,177900.0
2012-01-26 12:25:00,58.29,58.31,58.28,58.3,138600.0,40.648,40.6619,40.641,40.6549,138600.0
2012-01-26 12:30:00,58.29,58.32,58.2,58.26,172400.0,40.648,40.6689,40.5852,40.627,172400.0
2012-01-26 12:35:00,58.26,58.31,58.25,58.27,96700.0,40.627,40.6619,40.6201,40.634,96700.0
2012-01-26 12:40:00,58.27,58.32,58.25,58.26,91200.0,40.634,40.6689,40.6201,40.627,91200.0
2012-01-26 12:45:00,58.25,58.31,58.25,58.3,67600.0,40.6201,40.6619,40.6201,40.6549,67600.0
2012-01-26 12:50:00,58.29,58.33,58.24,58.26,212200.0,40.648,40.6759,40.6131,40.627,212200.0
2012-01-26 12:55:00,58.26,58.31,58.26,58.26,71500.0,40.627,40.6619,40.627,40.627,71500.0
2012-01-26 13:00:00,58.26,58.31,58.25,58.29,82400.0,40.627,40.6619,40.6201,40.648,82400.0
2012-01-26 13:05:00,58.3,58.32,58.25,58.26,117500.0,40.6549,40.6689,40.6201,40.627,117500.0
2012-01-26 13:10:00,58.26,58.3,58.23,58.28,107400.0,40.627,40.6549,40.6061,40.641,107400.0
2012-01-26 13:15:00,58.29,58.29,58.24,58.24,78700.0,40.648,40.648,40.6131,40.6131,78700.0
2012-01-26 13:20:00,58.24,58.25,58.06,58.09,411000.0,40.6131,40.6201,40.4876,40.5085,411000.0
2012-01-26 13:25:00,58.08,58.1,58.0,58.04,172300.0,40.5015,40.5155,40.4457,40.4736,172300.0
2012-01-26 13:30:00,58.05,58.1,58.04,58.06,80900.0,40.4806,40.5155,40.4736,40.4876,80900.0
2012-01-26 13:35:00,58.06,58.09,57.94,57.98,118300.0,40.4876,40.5085,40.4039,40.4318,118300.0
2012-01-26 13:40:00,57.98,57.98,57.8,57.84,240600.0,40.4318,40.4318,40.3063,40.3342,240600.0
2012-01-26 13:45:00,57.83,57.87,57.77,57.79,419200.0,40.3272,40.3551,40.2854,40.2993,419200.0
2012-01-26 13:50:00,57.79,57.96,57.78,57.96,185600.0,40.2993,40.4178,40.2923,40.4178,185600.0
2012-01-26 13:55:00,57.95,57.99,57.92,57.92,179000.0,40.4109,40.4388,40.39,40.39,179000.0
2012-01-26 14:00:00,57.93,57.93,57.88,57.91,136700.0,40.3969,40.3969,40.3621,40.383,136700.0
2012-01-26 14:05:00,57.92,57.96,57.85,57.96,163000.0,40.39,40.4178,40.3411,40.4178,163000.0
2012-01-26 14:10:00,57.96,57.98,57.91,57.96,155300.0,40.4178,40.4318,40.383,40.4178,155300.0
2012-01-26 14:15:00,57.96,57.96,57.79,57.82,188700.0,40.4178,40.4178,40.2993,40.3202,188700.0
2012-01-26 14:20:00,57.81,57.82,57.75,57.78,171700.0,40.3132,40.3202,40.2714,40.2923,171700.0
2012-01-26 14:25:00,57.78,57.83,57.76,57.82,173200.0,40.2923,40.3272,40.2784,40.3202,173200.0
2012-01-26 14:30:00,57.82,57.85,57.78,57.85,317700.0,40.3202,40.3411,40.2923,40.3411,317700.0
2012-01-26 14:35:00,57.84,57.85,57.73,57.73,162300.0,40.3342,40.3411,40.2575,40.2575,162300.0
2012-01-26 14:40:00,57.73,57.74,57.63,57.65,228900.0,40.2575,40.2644,40.1877,40.2017,228900.0
2012-01-26 14:45:00,57.68,57.68,57.63,57.64,250800.0,40.2226,40.2226,40.1877,40.1947,250800.0
2012-01-26 14:50:00,57.64,57.74,57.64,57.73,155700.0,40.1947,40.2644,40.1947,40.2575,155700.0
2012-01-26 14:55:00,57.73,57.79,57.68,57.68,250300.0,40.2575,40.2993,40.2226,40.2226,250300.0
2012-01-26 15:00:00,57.69,57.69,57.6,57.62,246400.0,40.2296,40.2296,40.1668,40.1808,246400.0
2012-01-26 15:05:00,57.62,57.65,57.57,57.64,281200.0,40.1808,40.2017,40.1459,40.1947,281200.0
2012-01-26 15:10:00,57.63,57.74,57.63,57.73,180700.0,40.1877,40.2644,40.1877,40.2575,180700.0
2012-01-26 15:15:00,57.73,57.75,57.68,57.71,182500.0,40.2575,40.2714,40.2226,40.2435,182500.0
2012-01-26 15:20:00,57.71,57.72,57.61,57.67,350100.0,40.2435,40.2505,40.1738,40.2156,350100.0
2012-01-26 15:25:00,57.67,57.7,57.55,57.58,600900.0,40.2156,40.2365,40.1319,40.1529,600900.0
2012-01-26 15:30:00,57.58,57.77,57.54,57.72,398900.0,40.1529,40.2854,40.125,40.2505,398900.0
2012-01-26 15:35:00,57.71,57.73,57.68,57.73,273000.0,40.2435,40.2575,40.2226,40.2575,273000.0
2012-01-26 15:40:00,57.73,57.77,57.7,57.74,219000.0,40.2575,40.2854,40.2365,40.2644,219000.0
2012-01-26 15:45:00,57.75,57.83,57.74,57.79,256600.0,40.2714,40.3272,40.2644,40.2993,256600.0
2012-01-26 15:50:00,57.79,57.8,57.72,57.77,411700.0,40.2993,40.3063,40.2505,40.2854,411700.0
2012-01-26 15:55:00,57.77,57.84,57.74,57.81,638900.0,40.2854,40.3342,40.2644,40.3132,638900.0
2012-01-27 09:30:00,57.55,58.0,57.54,57.89,366700.0,40.1319,40.4457,40.125,40.369,366700.0
2012-01-27 09:35:00,57.91,58.08,57.84,58.08,185900.0,40.383,40.5015,40.3342,40.5015,185900.0
2012-01-27 09:40:00,58.08,58.11,57.85,58.06,171300.0,40.5015,40.5224,40.3411,40.4876,171300.0
2012-01-27 09:45:00,58.06,58.08,57.98,58.07,83900.0,40.4876,40.5015,40.4318,40.4946,83900.0
2012-01-27 09:50:00,58.07,58.15,57.98,58.07,147800.0,40.4946,40.5503,40.4318,40.4946,147800.0
2012-01-27 09:55:00,58.07,58.15,58.0,58.1,90500.0,40.4946,40.5503,40.4457,40.5155,90500.0
2012-01-27 10:00:00,58.11,58.12,57.86,57.86,161200.0,40.5224,40.5294,40.3481,40.3481,161200.0
2012-01-27 10:05:00,57.86,57.97,57.82,57.89,88800.0,40.3481,40.4248,40.3202,40.369,88800.0
2012-01-27 10:10:00,57.89,57.9,57.77,57.89,66600.0,40.369,40.376,40.2854,40.369,66600.0
2012-01-27 10:15:00,57.89,57.96,57.88,57.88,78600.0,40.369,40.4178,40.3621,40.3621,78600.0
2012-01-27 10:20:00,57.87,58.02,57.85,58.0,93500.0,40.3551,40.4597,40.3411,40.4457,93500.0
2012-01-27 10:25:00,58.01,58.08,57.97,58.0,127500.0,40.4527,40.5015,40.4248,40.4457,127500.0
2012-01-27 10:30:00,58.0,58.05,57.92,57.92,57300.0,40.4457,40.4806,40.39,40.39,57300.0
2012-01-27 10:35:00,57.91,57.91,57.8,57.81,92200.0,40.383,40.383,40.3063,40.3132,92200.0
2012-01-27 10:40:00,57.8,57.82,57.75,57.82,72500.0,40.3063,40.3202,40.2714,40.3202,72500.0
2012-01-27 10:45:00,57.82,57.84,57.67,57.7,106100.0,40.3202,40.3342,40.2156,40.2365,106100.0
2012-01-27 10:50:00,57.7,57.75,57.65,57.73,128100.0,40.2365,40.2714,40.2017,40.2575,128100.0
2012-01-27 10:55:00,57.73,57.77,57.68,57.74,87700.0,40.2575,40.2854,40.2226,40.2644,87700.0
2012-01-27 11:00:00,57.75,57.89,57.75,57.81,138400.0,40.2714,40.369,40.2714,40.3132,138400.0
2012-01-27 11:05:00,57.8,57.84,57.75,57.76,104000.0,40.3063,40.3342,40.2714,40.2784,104000.0
2012-01-27 11:10:00,57.76,57.82,57.73,57.77,61000.0,40.2784,40.3202,40.2575,40.2854,61000.0
2012-01-27 11:15:00,57.78,57.82,57.72,57.74,124400.0,40.2923,40.3202,40.2505,40.2644,124400.0
2012-01-27 11:20:00,57.74,57.77,57.7,57.7,93100.0,40.2644,40.2854,40.2365,40.2365,93100.0
2012-01-27 11:25:00,57.7,57.78,57.69,57.72,84700.0,40.2365,40.2923,40.2296,40.2505,84700.0
2012-01-27 11:30:00,57.72,57.76,57.68,57.69,98600.0,40.2505,40.2784,40.2226,40.2296,98600.0
2012-01-27 11:35:00,57.68,57.69,57.62,57.67,173300.0,40.2226,40.2296,40.1808,40.2156,173300.0
2012-01-27 11:40:00,57.67,57.69,57.6,57.63,157200.0,40.2156,40.2296,40.1668,40.1877,157200.0
2012-01-27 11:45:00,57.63,57.69,57.62,57.67,37800.0,40.1877,40.2296,40.1808,40.2156,37800.0
2012-01-27 11:50:00,57.68,57.7,57.63,57.65,92300.0,40.2226,40.2365,40.1877,40.2017,92300.0
2012-01-27 11:55:00,57.65,57.73,57.65,57.7,104800.0,40.2017,40.2575,40.2017,40.2365,104800.0
2012-01-27 12:00:00,57.7,57.73,57.67,57.69,78700.0,40.2365,40.2575,40.2156,40.2296,78700.0
2012-01-27 12:05:00,57.68,57.7,57.59,57.6,139700.0,40.2226,40.2365,40.1598,40.1668,139700.0
2012-01-27 12:10:00,57.6,57.61,57.55,57.6,118000.0,40.1668,40.1738,40.1319,40.1668,118000.0
2012-01-27 12:15:00,57.6,57.62,57.55,57.61,114600.0,40.1668,40.1808,40.1319,40.1738,114600.0
2012-01-27 12:20:00,57.61,57.62,57.58,57.6,60800.0,40.1738,40.1808,40.1529,40.1668,60800.0
2012-01-27 12:25:00,57.59,57.61,57.58,57.59,56100.0,40.1598,40.1738,40.1529,40.1598,56100.0
2012-01-27 12:30:00,57.59,57.63,57.55,57.63,73500.0,40.1598,40.1877,40.1319,40.1877,73500.0
2012-01-27 12:35:00,57.63,57.67,57.58,57.65,112400.0,40.1877,40.2156,40.1529,40.2017,112400.0
2012-01-27 12:40:00,57.64,57.72,57.63,57.71,108400.0,40.1947,40.2505,40.1877,40.2435,108400.0
2012-01-27 12:45:00,57.71,57.75,57.69,57.74,92300.0,40.2435,40.2714,40.2296,40.2644,92300.0
2012-01-27 12:50:00,57.74,57.76,57.7,57.72,87000.0,40.2644,40.2784,40.2365,40.2505,87000.0
2012-01-27 12:55:00,57.72,57.74,57.69,57.72,116300.0,40.2505,40.2644,40.2296,40.2505,116300.0
2012-01-27 13:00:00,57.71,57.76,57.67,57.76,75300.0,40.2435,40.2784,40.2156,40.2784,75300.0
2012-01-27 13:05:00,57.75,57.79,57.71,57.79,116500.0,40.2714,40.2993,40.2435,40.2993,116500.0
2012-01-27 13:10:00,57.79,57.81,57.73,57.73,47400.0,40.2993,40.3132,40.2575,40.2575,47400.0
2012-01-27 13:15:00,57.74,57.82,57.72,57.76,53600.0,40.2644,40.3202,40.2505,40.2784,53600.0
2012-01-27 13:20:00,57.77,57.8,57.73,57.73,31000.0,40.2854,40.3063,40.2575,40.2575,31000.0
2012-01-27 13:25:00,57.74,57.8,57.72,57.8,35500.0,40.2644,40.3063,40.2505,40.3063,35500.0
2012-01-27 13:30:00,57.8,57.83,57.78,57.82,111400.0,40.3063,40.3272,40.2923,40.3202,111400.0
2012-01-27 13:35:00,57.82,57.86,57.78,57.84,160300.0,40.3202,40.3481,40.2923,40.3342,160300.0
2012-01-27 13:40:00,57.84,57.89,57.84,57.88,65600.0,40.3342,40.369,40.3342,40.3621,65600.0
2012-01-27 13:45:00,57.88,57.91,57.86,57.87,35900.0,40.3621,40.383,40.3481,40.3551,35900.0
2012-01-27 13:50:00,57.88,57.9,57.86,57.89,34500.0,40.3621,40.376,40.3481,40.369,34500.0
2012-01-27 13:55:00,57.9,57.9,57.84,57.86,57100.0,40.376,40.376,40.3342,40.3481,57100.0
2012-01-27 14:00:00,57.87,57.92,57.83,57.83,74700.0,40.3551,40.39,40.3272,40.3272,74700.0
2012-01-27 14:05:00,57.83,57.84,57.79,57.82,42700.0,40.3272,40.3342,40.2993,40.3202,42700.0
2012-01-27 14:10:00,57.8,57.8,57.75,57.77,101700.0,40.3063,40.3063,40.2714,40.2854,101700.0
2012-01-27 14:15:00,57.77,57.79,57.75,57.77,74800.0,40.2854,40.2993,40.2714,40.2854,74800.0
2012-01-27 14:20:00,57.76,57.79,57.73,57.76,63400.0,40.2784,40.2993,40.2575,40.2784,63400.0
2012-01-27 14:25:00,57.76,57.79,57.74,57.78,44800.0,40.2784,40.2993,40.2644,40.2923,44800.0
2012-01-27 14:30:00,57.77,57.84,57.76,57.79,38600.0,40.2854,40.3342,40.2784,40.2993,38600.0
2012-01-27 14:35:00,57.79,57.86,57.79,57.85,66600.0,40.2993,40.3481,40.2993,40.3411,66600.0
2012-01-27 14:40:00,57.85,57.86,57.79,57.83,75900.0,40.3411,40.3481,40.2993,40.3272,75900.0
2012-01-27 14:45:00,57.83,57.86,57.78,57.78,118600.0,40.3272,40.3481,40.2923,40.2923,118600.0
2012-01-27 14:50:00,57.78,57.82,57.77,57.82,93600.0,40.2923,40.3202,40.2854,40.3202,93600.0
2012-01-27 14:55:00,57.82,57.85,57.8,57.82,100300.0,40.3202,40.3411,40.3063,40.3202,100300.0
2012-01-27 15:00:00,57.82,57.84,57.8,57.82,91900.0,40.3202,40.3342,40.3063,40.3202,91900.0
2012-01-27 15:05:00,57.81,57.82,57.79,57.8,87900.0,40.3132,40.3202,40.2993,40.3063,87900.0
2012-01-27 15:10:00,57.8,57.84,57.79,57.82,133900.0,40.3063,40.3342,40.2993,40.3202,133900.0
2012-01-27 15:15:00,57.82,57.87,57.81,57.84,107500.0,40.3202,40.3551,40.3132,40.3342,107500.0
2012-01-27 15:20:00,57.84,57.86,57.82,57.82,123800.0,40.3342,40.3481,40.3202,40.3202,123800.0
2012-01-27 15:25:00,57.82,57.86,57.8,57.86,127300.0,40.3202,40.3481,40.3063,40.3481,127300.0
2012-01-27 15:30:00,57.85,57.86,57.8,57.8,92100.0,40.3411,40.3481,40.3063,40.3063,92100.0
2012-01-27 15:35:00,57.79,57.85,57.78,57.84,116400.0,40.2993,40.3411,40.2923,40.3342,116400.0
2012-01-27 15:40:00,57.84,57.99,57.84,57.99,197500.0,40.3342,40.4388,40.3342,40.4388,197500.0
2012-01-27 15:45:00,57.98,58.0,57.89,57.98,193700.0,40.4318,40.4457,40.369,40.4318,193700.0
2012-01-27 15:50:00,57.97,57.97,57.83,57.86,298600.0,40.4248,40.4248,40.3272,40.3481,298600.0
2012-01-27 15:55:00,57.86,57.88,57.79,57.79,480600.0,40.3481,40.3621,40.2993,40.2993,480600.0
2012-01-30 09:30:00,57.24,57.39,57.03,57.11,413900.0,39.9158,40.0204,39.7693,39.8251,413900.0
2012-01-30 09:35:00,57.11,57.31,57.1,57.24,168500.0,39.8251,39.9646,39.8181,39.9158,168500.0
2012-01-30 09:40:00,57.25,57.66,57.19,57.66,275600.0,39.9227,40.2086,39.8809,40.2086,275600.0
2012-01-30 09:45:00,57.66,57.76,57.31,57.31,241700.0,40.2086,40.2784,39.9646,39.9646,241700.0
2012-01-30 09:50:00,57.3,57.37,57.2,57.23,219300.0,39.9576,40.0064,39.8879,39.9088,219300.0
2012-01-30 09:55:00,57.24,57.45,57.2,57.45,197000.0,39.9158,40.0622,39.8879,40.0622,197000.0
2012-01-30 10:00:00,57.44,57.56,57.44,57.47,182600.0,40.0552,40.1389,40.0552,40.0761,182600.0
2012-01-30 10:05:00,57.47,57.58,57.45,57.48,218300.0,40.0761,40.1529,40.0622,40.0831,218300.0
2012-01-30 10:10:00,57.49,57.49,57.39,57.46,258100.0,40.0901,40.0901,40.0204,40.0692,258100.0
2012-01-30 10:15:00,57.46,57.54,57.44,57.51,253100.0,40.0692,40.125,40.0552,40.104,253100.0
2012-01-30 10:20:00,57.52,57.64,57.49,57.62,229900.0,40.111,40.1947,40.0901,40.1808,229900.0
2012-01-30 10:25:00,57.63,57.63,57.51,57.55,160000.0,40.1877,40.1877,40.104,40.1319,160000.0
2012-01-30 10:30:00,57.57,57.72,57.55,57.71,169800.0,40.1459,40.2505,40.1319,40.2435,169800.0
2012-01-30 10:35:00,57.71,57.85,57.71,57.75,211200.0,40.2435,40.3411,40.2435,40.2714,211200.0
2012-01-30 10:40:00,57.75,57.85,57.7,57.85,185700.0,40.2714,40.3411,40.2365,40.3411,185700.0
2012-01-30 10:45:00,57.85,58.0,57.81,57.91,211600.0,40.3411,40.4457,40.3132,40.383,211600.0
2012-01-30 10:50:00,57.91,57.94,57.84,57.88,140900.0,40.383,40.4039,40.3342,40.3621,140900.0
2012-01-30 10:55:00,57.88,57.89,57.81,57.81,104800.0,40.3621,40.369,40.3132,40.3132,104800.0
2012-01-30 11:00:00,57.81,57.98,57.81,57.9,180700.0,40.3132,40.4318,40.3132,40.376,180700.0
2012-01-30 11:05:00,57.9,57.95,57.86,57.92,86100.0,40.376,40.4109,40.3481,40.39,86100.0
2012-01-30 11:10:00,57.91,57.94,57.89,57.93,127600.0,40.383,40.4039,40.369,40.3969,127600.0
2012-01-30 11:15:00,57.93,58.11,57.93,58.11,249300.0,40.3969,40.5224,40.3969,40.5224,249300.0
2012-01-30 11:20:00,58.12,58.2,58.09,58.16,235200.0,40.5294,40.5852,40.5085,40.5573,235200.0
2012-01-30 11:25:00,58.16,58.31,58.16,58.2,186400.0,40.5573,40.6619,40.5573,40.5852,186400.0
2012-01-30 11:30:00,58.21,58.38,58.17,58.28,181800.0,40.5922,40.7107,40.5643,40.641,181800.0
2012-01-30 11:35:00,58.28,58.32,58.19,58.19,191700.0,40.641,40.6689,40.5782,40.5782,191700.0
2012-01-30 11:40:00,58.2,58.2,58.08,58.09,184900.0,40.5852,40.5852,40.5015,40.5085,184900.0
2012-01-30 11:45:00,58.09,58.15,58.08,58.15,138700.0,40.5085,40.5503,40.5015,40.5503,138700.0
2012-01-30 11:50:00,58.14,58.17,58.08,58.13,86800.0,40.5434,40.5643,40.5015,40.5364,86800.0
2012-01-30 11:55:00,58.12,58.13,58.03,58.05,95900.0,40.5294,40.5364,40.4667,40.4806,95900.0
2012-01-30 12:00:00,58.05,58.06,58.01,58.02,71800.0,40.4806,40.4876,40.4527,40.4597,71800.0
2012-01-30 12:05:00,58.03,58.07,58.01,58.04,109900.0,40.4667,40.4946,40.4527,40.4736,109900.0
2012-01-30 12:10:00,58.03,58.06,58.02,58.05,90400.0,40.4667,40.4876,40.4597,40.4806,90400.0
2012-01-30 12:15:00,58.05,58.08,58.0,58.0,108100.0,40.4806,40.5015,40.4457,40.4457,108100.0
2012-01-30 12:20:00,58.01,58.03,57.96,57.96,122600.0,40.4527,40.4667,40.4178,40.4178,122600.0
2012-01-30 12:25:00,57.96,58.02,57.95,58.01,88000.0,40.4178,40.4597,40.4109,40.4527,88000.0
2012-01-30 12:30:00,58.02,58.03,57.99,58.0,73400.0,40.4597,40.4667,40.4388,40.4457,73400.0
2012-01-30 12:35:00,57.99,58.02,57.95,57.99,71400.0,40.4388,40.4597,40.4109,40.4388,71400.0
2012-01-30 12:40:00,57.99,58.02,57.97,57.97,35200.0,40.4388,40.4597,40.4248,40.4248,35200.0
2012-01-30 12:45:00,57.97,57.97,57.91,57.92,59300.0,40.4248,40.4248,40.383,40.39,59300.0
2012-01-30 12:50:00,57.92,57.96,57.92,57.95,38400.0,40.39,40.4178,40.39,40.4109,38400.0
2012-01-30 12:55:00,57.96,58.03,57.96,58.02,35200.0,40.4178,40.4667,40.4178,40.4597,35200.0
2012-01-30 13:00:00,58.02,58.06,58.02,58.04,62500.0,40.4597,40.4876,40.4597,40.4736,62500.0
2012-01-30 13:05:00,58.04,58.06,57.94,57.94,71200.0,40.4736,40.4876,40.4039,40.4039,71200.0
2012-01-30 13:10:00,57.94,57.95,57.91,57.94,60700.0,40.4039,40.4109,40.383,40.4039,60700.0
2012-01-30 13:15:00,57.94,58.01,57.94,57.99,76600.0,40.4039,40.4527,40.4039,40.4388,76600.0
2012-01-30 13:20:00,58.0,58.11,58.0,58.11,56400.0,40.4457,40.5224,40.4457,40.5224,56400.0
2012-01-30 13:25:00,58.11,58.19,58.09,58.17,105700.0,40.5224,40.5782,40.5085,40.5643,105700.0
2012-01-30 13:30:00,58.17,58.24,58.17,58.22,72700.0,40.5643,40.6131,40.5643,40.5992,72700.0
2012-01-30 13:35:00,58.22,58.41,58.22,58.35,216600.0,40.5992,40.7316,40.5992,40.6898,216600.0
2012-01-30 13:40:00,58.35,58.41,58.31,58.39,126700.0,40.6898,40.7316,40.6619,40.7177,126700.0
2012-01-30 13:45:00,58.39,58.49,58.37,58.48,204000.0,40.7177,40.7874,40.7038,40.7805,204000.0
2012-01-30 13:50:00,58.48,58.49,58.41,58.43,95600.0,40.7805,40.7874,40.7316,40.7456,95600.0
2012-01-30 13:55:00,58.43,58.45,58.4,58.45,73900.0,40.7456,40.7595,40.7247,40.7595,73900.0
2012-01-30 14:00:00,58.45,58.49,58.39,58.39,146200.0,40.7595,40.7874,40.7177,40.7177,146200.0
2012-01-30 14:05:00,58.4,58.42,58.36,58.4,93000.0,40.7247,40.7386,40.6968,40.7247,93000.0
2012-01-30 14:10:00,58.4,58.49,58.38,58.47,248900.0,40.7247,40.7874,40.7107,40.7735,248900.0
2012-01-30 14:15:00,58.46,58.53,58.46,58.48,129700.0,40.7665,40.8153,40.7665,40.7805,129700.0
2012-01-30 14:20:00,58.48,58.54,58.46,58.51,84900.0,40.7805,40.8223,40.7665,40.8014,84900.0
2012-01-30 14:25:00,58.5,58.52,58.45,58.45,89900.0,40.7944,40.8084,40.7595,40.7595,89900.0
2012-01-30 14:30:00,58.45,58.48,58.44,58.47,109000.0,40.7595,40.7805,40.7526,40.7735,109000.0
2012-01-30 14:35:00,58.48,58.49,58.45,58.45,65000.0,40.7805,40.7874,40.7595,40.7595,65000.0
2012-01-30 14:40:00,58.46,58.56,58.45,58.52,130600.0,40.7665,40.8363,40.7595,40.8084,130600.0
2012-01-30 14:45:00,58.52,58.57,58.45,58.46,107900.0,40.8084,40.8432,40.7595,40.7665,107900.0
2012-01-30 14:50:00,58.47,58.48,58.43,58.45,95300.0,40.7735,40.7805,40.7456,40.7595,95300.0
2012-01-30 14:55:00,58.46,58.5,58.45,58.45,67300.0,40.7665,40.7944,40.7595,40.7595,67300.0
2012-01-30 15:00:00,58.45,58.47,58.4,58.45,207800.0,40.7595,40.7735,40.7247,40.7595,207800.0
2012-01-30 15:05:00,58.46,58.48,58.42,58.43,111900.0,40.7665,40.7805,40.7386,40.7456,111900.0
2012-01-30 15:10:00,58.42,58.5,58.42,58.5,142600.0,40.7386,40.7944,40.7386,40.7944,142600.0
2012-01-30 15:15:00,58.49,58.57,58.49,58.55,81600.0,40.7874,40.8432,40.7874,40.8293,81600.0
2012-01-30 15:20:00,58.56,58.57,58.5,58.55,97600.0,40.8363,40.8432,40.7944,40.8293,97600.0
2012-01-30 15:25:00,58.55,58.61,58.52,58.61,143400.0,40.8293,40.8711,40.8084,40.8711,143400.0
2012-01-30 15:30:00,58.61,58.61,58.42,58.45,251100.0,40.8711,40.8711,40.7386,40.7595,251100.0
2012-01-30 15:35:00,58.45,58.5,58.41,58.48,345400.0,40.7595,40.7944,40.7316,40.7805,345400.0
2012-01-30 15:40:00,58.48,58.5,58.45,58.46,118800.0,40.7805,40.7944,40.7595,40.7665,118800.0
2012-01-30 15:45:00,58.46,58.56,58.44,58.54,295300.0,40.7665,40.8363,40.7526,40.8223,295300.0
2012-01-30 15:50:00,58.54,58.6,58.51,58.52,265000.0,40.8223,40.8641,40.8014,40.8084,265000.0
2012-01-30 15:55:00,58.52,58.64,58.52,58.63,424800.0,40.8084,40.892,40.8084,40.8851,424800.0
2012-01-31 09:30:00,58.95,59.35,58.92,59.29,722100.0,41.1082,41.3871,41.0873,41.3453,722100.0
2012-01-31 09:35:00,59.29,59.31,59.21,59.27,402100.0,41.3453,41.3593,41.2895,41.3314,402100.0
2012-01-31 09:40:00,59.26,59.27,58.87,58.89,304400.0,41.3244,41.3314,41.0524,41.0664,304400.0
2012-01-31 09:45:00,58.9,59.09,58.88,59.01,222200.0,41.0733,41.2058,41.0594,41.1501,222200.0
2012-01-31 09:50:00,59.01,59.04,58.9,58.9,274200.0,41.1501,41.171,41.0733,41.0733,274200.0
2012-01-31 09:55:00,58.91,59.07,58.91,59.04,163000.0,41.0803,41.1919,41.0803,41.171,163000.0
2012-01-31 10:00:00,59.04,59.12,58.91,58.99,298300.0,41.171,41.2268,41.0803,41.1361,298300.0
2012-01-31 10:05:00,58.99,59.0,58.9,58.94,190300.0,41.1361,41.1431,41.0733,41.1012,190300.0
2012-01-31 10:10:00,58.93,59.0,58.9,58.95,232000.0,41.0943,41.1431,41.0733,41.1082,232000.0
2012-01-31 10:15:00,58.96,59.05,58.91,58.96,135400.0,41.1152,41.1779,41.0803,41.1152,135400.0
2012-01-31 10:20:00,58.96,59.06,58.95,59.01,139300.0,41.1152,41.1849,41.1082,41.1501,139300.0
2012-01-31 10:25:00,59.01,59.14,59.01,59.14,119900.0,41.1501,41.2407,41.1501,41.2407,119900.0
2012-01-31 10:30:00,59.14,59.24,59.13,59.19,309800.0,41.2407,41.3104,41.2337,41.2756,309800.0
2012-01-31 10:35:00,59.18,59.22,59.03,59.04,463300.0,41.2686,41.2965,41.164,41.171,463300.0
2012-01-31 10:40:00,59.03,59.16,59.0,59.15,155200.0,41.164,41.2547,41.1431,41.2477,155200.0
2012-01-31 10:45:00,59.16,59.16,59.04,59.04,153300.0,41.2547,41.2547,41.171,41.171,153300.0
2012-01-31 10:50:00,59.05,59.05,58.93,58.96,184700.0,41.1779,41.1779,41.0943,41.1152,184700.0
2012-01-31 10:55:00,58.95,58.98,58.83,58.9,153900.0,41.1082,41.1291,41.0245,41.0733,153900.0
2012-01-31 11:00:00,58.9,58.96,58.87,58.89,135400.0,41.0733,41.1152,41.0524,41.0664,135400.0
2012-01-31 11:05:00,58.89,59.0,58.86,58.93,200300.0,41.0664,41.1431,41.0455,41.0943,200300.0
2012-01-31 11:10:00,58.94,58.94,58.74,58.75,173600.0,41.1012,41.1012,40.9618,40.9687,173600.0
2012-01-31 11:15:00,58.75,58.83,58.75,58.79,124000.0,40.9687,41.0245,40.9687,40.9966,124000.0
2012-01-31 11:20:00,58.78,58.86,58.76,58.86,96800.0,40.9897,41.0455,40.9757,41.0455,96800.0
2012-01-31 11:25:00,58.86,58.9,58.72,58.72,170000.0,41.0455,41.0733,40.9478,40.9478,170000.0
2012-01-31 11:30:00,58.73,58.74,58.64,58.69,106100.0,40.9548,40.9618,40.892,40.9269,106100.0
2012-01-31 11:35:00,58.68,58.83,58.67,58.83,88500.0,40.9199,41.0245,40.913,41.0245,88500.0
2012-01-31 11:40:00,58.83,58.89,58.75,58.77,138500.0,41.0245,41.0664,40.9687,40.9827,138500.0
2012-01-31 11:45:00,58.78,58.83,58.73,58.74,125500.0,40.9897,41.0245,40.9548,40.9618,125500.0
2012-01-31 11:50:00,58.75,58.79,58.64,58.66,124800.0,40.9687,40.9966,40.892,40.906,124800.0
2012-01-31 11:55:00,58.66,58.75,58.66,58.71,137400.0,40.906,40.9687,40.906,40.9409,137400.0
2012-01-31 12:00:00,58.7,58.73,58.69,58.73,65100.0,40.9339,40.9548,40.9269,40.9548,65100.0
2012-01-31 12:05:00,58.73,58.73,58.62,58.68,118900.0,40.9548,40.9548,40.8781,40.9199,118900.0
2012-01-31 12:10:00,58.67,58.71,58.62,58.65,202600.0,40.913,40.9409,40.8781,40.899,202600.0
2012-01-31 12:15:00,58.65,58.67,58.62,58.66,103700.0,40.899,40.913,40.8781,40.906,103700.0
2012-01-31 12:20:00,58.66,58.67,58.6,58.63,96300.0,40.906,40.913,40.8641,40.8851,96300.0
2012-01-31 12:25:00,58.63,58.76,58.63,58.74,113000.0,40.8851,40.9757,40.8851,40.9618,113000.0
2012-01-31 12:30:00,58.74,58.82,58.73,58.8,75200.0,40.9618,41.0176,40.9548,41.0036,75200.0
2012-01-31 12:35:00,58.8,58.84,58.78,58.78,67600.0,41.0036,41.0315,40.9897,40.9897,67600.0
2012-01-31 12:40:00,58.78,58.79,58.75,58.77,46300.0,40.9897,40.9966,40.9687,40.9827,46300.0
2012-01-31 12:45:00,58.75,58.81,58.74,58.79,81200.0,40.9687,41.0106,40.9618,40.9966,81200.0
2012-01-31 12:50:00,58.79,58.85,58.77,58.79,62600.0,40.9966,41.0385,40.9827,40.9966,62600.0
2012-01-31 12:55:00,58.79,58.83,58.78,58.79,68900.0,40.9966,41.0245,40.9897,40.9966,68900.0
2012-01-31 13:00:00,58.8,58.82,58.75,58.82,71800.0,41.0036,41.0176,40.9687,41.0176,71800.0
2012-01-31 13:05:00,58.81,58.86,58.78,58.86,97100.0,41.0106,41.0455,40.9897,41.0455,97100.0
2012-01-31 13:10:00,58.86,58.93,58.86,58.91,74300.0,41.0455,41.0943,41.0455,41.0803,74300.0
2012-01-31 13:15:00,58.9,58.91,58.89,58.91,48800.0,41.0733,41.0803,41.0664,41.0803,48800.0
2012-01-31 13:20:00,58.9,58.92,58.88,58.9,47100.0,41.0733,41.0873,41.0594,41.0733,47100.0
2012-01-31 13:25:00,58.91,58.93,58.88,58.93,53900.0,41.0803,41.0943,41.0594,41.0943,53900.0
2012-01-31 13:30:00,58.91,58.92,58.86,58.89,56100.0,41.0803,41.0873,41.0455,41.0664,56100.0
2012-01-31 13:35:00,58.89,58.91,58.83,58.84,67200.0,41.0664,41.0803,41.0245,41.0315,67200.0
2012-01-31 13:40:00,58.83,58.85,58.79,58.85,91800.0,41.0245,41.0385,40.9966,41.0385,91800.0
2012-01-31 13:45:00,58.84,58.85,58.82,58.84,63500.0,41.0315,41.0385,41.0176,41.0315,63500.0
2012-01-31 13:50:00,58.84,58.85,58.8,58.84,61100.0,41.0315,41.0385,41.0036,41.0315,61100.0
2012-01-31 13:55:00,58.83,58.88,58.82,58.88,101400.0,41.0245,41.0594,41.0176,41.0594,101400.0
2012-01-31 14:00:00,58.88,58.91,58.84,58.87,158900.0,41.0594,41.0803,41.0315,41.0524,158900.0
2012-01-31 14:05:00,58.87,58.88,58.84,58.85,70900.0,41.0524,41.0594,41.0315,41.0385,70900.0
2012-01-31 14:10:00,58.85,58.98,58.84,58.92,134500.0,41.0385,41.1291,41.0315,41.0873,134500.0
2012-01-31 14:15:00,58.93,58.97,58.89,58.96,77000.0,41.0943,41.1222,41.0664,41.1152,77000.0
2012-01-31 14:20:00,58.97,59.05,58.95,58.98,181900.0,41.1222,41.1779,41.1082,41.1291,181900.0
2012-01-31 14:25:00,58.98,59.02,58.97,59.02,83700.0,41.1291,41.157,41.1222,41.157,83700.0
2012-01-31 14:30:00,59.02,59.05,58.92,58.92,83100.0,41.157,41.1779,41.0873,41.0873,83100.0
2012-01-31 14:35:00,58.92,58.96,58.92,58.96,81300.0,41.0873,41.1152,41.0873,41.1152,81300.0
2012-01-31 14:40:00,58.96,58.98,58.89,58.9,61500.0,41.1152,41.1291,41.0664,41.0733,61500.0
2012-01-31 14:45:00,58.9,58.91,58.83,58.84,157300.0,41.0733,41.0803,41.0245,41.0315,157300.0
2012-01-31 14:50:00,58.84,58.98,58.84,58.98,132800.0,41.0315,41.1291,41.0315,41.1291,132800.0
2012-01-31 14:55:00,58.97,58.98,58.94,58.94,87400.0,41.1222,41.1291,41.1012,41.1012,87400.0
2012-01-31 15:00:00,58.94,58.95,58.79,58.79,118500.0,41.1012,41.1082,40.9966,40.9966,118500.0
2012-01-31 15:05:00,58.79,58.93,58.78,58.93,91600.0,40.9966,41.0943,40.9897,41.0943,91600.0
2012-01-31 15:10:00,58.93,58.95,58.86,58.92,124100.0,41.0943,41.1082,41.0455,41.0873,124100.0
2012-01-31 15:15:00,58.91,58.98,58.91,58.92,171800.0,41.0803,41.1291,41.0803,41.0873,171800.0
2012-01-31 15:20:00,58.92,58.95,58.83,58.85,138400.0,41.0873,41.1082,41.0245,41.0385,138400.0
2012-01-31 15:25:00,58.85,58.91,58.84,58.9,101800.0,41.0385,41.0803,41.0315,41.0733,101800.0
2012-01-31 15:30:00,58.89,58.92,58.79,58.81,140100.0,41.0664,41.0873,40.9966,41.0106,140100.0
2012-01-31 15:35:00,58.81,58.87,58.78,58.84,152500.0,41.0106,41.0524,40.9897,41.0315,152500.0
2012-01-31 15:40:00,58.84,58.87,58.82,58.83,140100.0,41.0315,41.0524,41.0176,41.0245,140100.0
2012-01-31 15:45:00,58.83,58.91,58.83,58.85,159700.0,41.0245,41.0803,41.0245,41.0385,159700.0
2012-01-31 15:50:00,58.86,58.86,58.75,58.76,319600.0,41.0455,41.0455,40.9687,40.9757,319600.0
2012-01-31 15:55:00,58.76,58.89,58.76,58.82,473200.0,40.9757,41.0664,40.9757,41.0176,473200.0
2012-02-01 09:30:00,59.48,59.49,59.14,59.17,582000.0,41.4778,41.4848,41.2407,41.2616,582000.0
2012-02-01 09:35:00,59.17,59.25,59.01,59.05,282400.0,41.2616,41.3174,41.1501,41.1779,282400.0
2012-02-01 09:40:00,59.05,59.21,59.0,59.19,256800.0,41.1779,41.2895,41.1431,41.2756,256800.0
2012-02-01 09:45:00,59.2,59.2,58.85,58.87,450200.0,41.2825,41.2825,41.0385,41.0524,450200.0
2012-02-01 09:50:00,58.85,58.92,58.79,58.85,353700.0,41.0385,41.0873,40.9966,41.0385,353700.0
2012-02-01 09:55:00,58.84,58.99,58.82,58.97,590300.0,41.0315,41.1361,41.0176,41.1222,590300.0
2012-02-01 10:00:00,58.96,59.07,58.88,58.9,412700.0,41.1152,41.1919,41.0594,41.0733,412700.0
2012-02-01 10:05:00,58.91,59.1,58.86,58.93,398500.0,41.0803,41.2128,41.0455,41.0943,398500.0
2012-02-01 10:10:00,58.94,59.19,58.89,59.14,419000.0,41.1012,41.2756,41.0664,41.2407,419000.0
2012-02-01 10:15:00,59.13,59.17,58.84,59.13,334100.0,41.2337,41.2616,41.0315,41.2337,334100.0
2012-02-01 10:20:00,59.12,59.19,59.07,59.09,278200.0,41.2268,41.2756,41.1919,41.2058,278200.0
2012-02-01 10:25:00,59.09,59.2,59.07,59.19,274300.0,41.2058,41.2825,41.1919,41.2756,274300.0
2012-02-01 10:30:00,59.18,59.19,59.08,59.14,229900.0,41.2686,41.2756,41.1989,41.2407,229900.0
2012-02-01 10:35:00,59.14,59.15,59.1,59.13,145100.0,41.2407,41.2477,41.2128,41.2337,145100.0
2012-02-01 10:40:00,59.12,59.2,59.11,59.15,221500.0,41.2268,41.2825,41.2198,41.2477,221500.0
2012-02-01 10:45:00,59.14,59.19,59.09,59.13,360900.0,41.2407,41.2756,41.2058,41.2337,360900.0
2012-02-01 10:50:00,59.13,59.18,59.1,59.16,354400.0,41.2337,41.2686,41.2128,41.2547,354400.0
2012-02-01 10:55:00,59.16,59.2,59.12,59.19,282800.0,41.2547,41.2825,41.2268,41.2756,282800.0
2012-02-01 11:00:00,59.19,59.38,59.19,59.26,363000.0,41.2756,41.4081,41.2756,41.3244,363000.0
2012-02-01 11:05:00,59.27,59.47,59.26,59.45,200900.0,41.3314,41.4708,41.3244,41.4569,200900.0
2012-02-01 11:10:00,59.44,59.49,59.39,59.47,185100.0,41.4499,41.4848,41.415,41.4708,185100.0
2012-02-01 11:15:00,59.47,59.47,59.21,59.24,259700.0,41.4708,41.4708,41.2895,41.3104,259700.0
2012-02-01 11:20:00,59.24,59.27,59.17,59.24,251600.0,41.3104,41.3314,41.2616,41.3104,251600.0
2012-02-01 11:25:00,59.24,59.28,59.19,59.27,150800.0,41.3104,41.3383,41.2756,41.3314,150800.0
2012-02-01 11:30:00,59.27,59.35,59.26,59.32,240600.0,41.3314,41.3871,41.3244,41.3662,240600.0
2012-02-01 11:35:00,59.32,59.41,59.28,59.36,302700.0,41.3662,41.429,41.3383,41.3941,302700.0
2012-02-01 11:40:00,59.36,59.45,59.36,59.44,174500.0,41.3941,41.4569,41.3941,41.4499,174500.0
2012-02-01 11:45:00,59.43,59.45,59.31,59.38,283400.0,41.4429,41.4569,41.3593,41.4081,283400.0
2012-02-01 11:50:00,59.38,59.39,59.29,59.35,222600.0,41.4081,41.415,41.3453,41.3871,222600.0
2012-02-01 11:55:00,59.35,59.41,59.34,59.38,140100.0,41.3871,41.429,41.3802,41.4081,140100.0
2012-02-01 12:00:00,59.36,59.42,59.35,59.41,118300.0,41.3941,41.436,41.3871,41.429,118300.0
2012-02-01 12:05:00,59.41,59.42,59.31,59.31,232900.0,41.429,41.436,41.3593,41.3593,232900.0
2012-02-01 12:10:00,59.31,59.33,59.25,59.3,146400.0,41.3593,41.3732,41.3174,41.3523,146400.0
2012-02-01 12:15:00,59.3,59.39,59.27,59.39,282300.0,41.3523,41.415,41.3314,41.415,282300.0
2012-02-01 12:20:00,59.38,59.46,59.35,59.45,226500.0,41.4081,41.4639,41.3871,41.4569,226500.0
2012-02-01 12:25:00,59.46,59.47,59.42,59.47,113500.0,41.4639,41.4708,41.436,41.4708,113500.0
2012-02-01 12:30:00,59.46,59.5,59.45,59.49,266500.0,41.4639,41.4918,41.4569,41.4848,266500.0
2012-02-01 12:35:00,59.48,59.5,59.48,59.5,319500.0,41.4778,41.4918,41.4778,41.4918,319500.0
2012-02-01 12:40:00,59.5,59.55,59.49,59.54,367100.0,41.4918,41.5266,41.4848,41.5196,367100.0
2012-02-01 12:45:00,59.53,59.57,59.49,59.5,183100.0,41.5127,41.5406,41.4848,41.4918,183100.0
2012-02-01 12:50:00,59.5,59.53,59.44,59.48,218800.0,41.4918,41.5127,41.4499,41.4778,218800.0
2012-02-01 12:55:00,59.48,59.53,59.48,59.51,213100.0,41.4778,41.5127,41.4778,41.4987,213100.0
2012-02-01 13:00:00,59.5,59.55,59.5,59.55,150000.0,41.4918,41.5266,41.4918,41.5266,150000.0
2012-02-01 13:05:00,59.55,59.59,59.54,59.57,211600.0,41.5266,41.5545,41.5196,41.5406,211600.0
2012-02-01 13:10:00,59.56,59.7,59.56,59.69,347500.0,41.5336,41.6312,41.5336,41.6242,347500.0
2012-02-01 13:15:00,59.7,59.72,59.67,59.69,148800.0,41.6312,41.6452,41.6103,41.6242,148800.0
2012-02-01 13:20:00,59.7,59.75,59.69,59.72,221200.0,41.6312,41.6661,41.6242,41.6452,221200.0
2012-02-01 13:25:00,59.72,59.72,59.68,59.71,123200.0,41.6452,41.6452,41.6173,41.6382,123200.0
2012-02-01 13:30:00,59.71,59.74,59.69,59.71,192000.0,41.6382,41.6591,41.6242,41.6382,192000.0
2012-02-01 13:35:00,59.72,59.75,59.68,59.72,282500.0,41.6452,41.6661,41.6173,41.6452,282500.0
2012-02-01 13:40:00,59.72,59.75,59.65,59.68,201400.0,41.6452,41.6661,41.5964,41.6173,201400.0
2012-02-01 13:45:00,59.68,59.7,59.57,59.58,264700.0,41.6173,41.6312,41.5406,41.5475,264700.0
2012-02-01 13:50:00,59.58,59.6,59.51,59.6,215400.0,41.5475,41.5615,41.4987,41.5615,215400.0
2012-02-01 13:55:00,59.6,59.6,59.48,59.58,196700.0,41.5615,41.5615,41.4778,41.5475,196700.0
2012-02-01 14:00:00,59.58,59.63,59.56,59.61,122700.0,41.5475,41.5824,41.5336,41.5685,122700.0
2012-02-01 14:05:00,59.62,59.67,59.55,59.62,143000.0,41.5754,41.6103,41.5266,41.5754,143000.0
2012-02-01 14:10:00,59.63,59.69,59.62,59.69,309100.0,41.5824,41.6242,41.5754,41.6242,309100.0
2012-02-01 14:15:00,59.68,59.69,59.6,59.65,247900.0,41.6173,41.6242,41.5615,41.5964,247900.0
2012-02-01 14:20:00,59.65,59.66,59.52,59.54,247200.0,41.5964,41.6033,41.5057,41.5196,247200.0
2012-02-01 14:25:00,59.54,59.57,59.5,59.56,295300.0,41.5196,41.5406,41.4918,41.5336,295300.0
2012-02-01 14:30:00,59.57,59.62,59.53,59.56,282500.0,41.5406,41.5754,41.5127,41.5336,282500.0
2012-02-01 14:35:00,59.57,59.57,59.51,59.55,120100.0,41.5406,41.5406,41.4987,41.5266,120100.0
2012-02-01 14:40:00,59.54,59.55,59.46,59.52,270700.0,41.5196,41.5266,41.4639,41.5057,270700.0
2012-02-01 14:45:00,59.53,59.53,59.48,59.5,164700.0,41.5127,41.5127,41.4778,41.4918,164700.0
2012-02-01 14:50:00,59.5,59.54,59.49,59.52,166900.0,41.4918,41.5196,41.4848,41.5057,166900.0
2012-02-01 14:55:00,59.53,59.62,59.5,59.58,215800.0,41.5127,41.5754,41.4918,41.5475,215800.0
2012-02-01 15:00:00,59.59,59.59,59.51,59.54,249000.0,41.5545,41.5545,41.4987,41.5196,249000.0
2012-02-01 15:05:00,59.54,59.58,59.49,59.58,316700.0,41.5196,41.5475,41.4848,41.5475,316700.0
2012-02-01 15:10:00,59.58,59.65,59.57,59.64,200100.0,41.5475,41.5964,41.5406,41.5894,200100.0
2012-02-01 15:15:00,59.64,59.68,59.59,59.66,292400.0,41.5894,41.6173,41.5545,41.6033,292400.0
2012-02-01 15:20:00,59.65,59.69,59.59,59.63,232300.0,41.5964,41.6242,41.5545,41.5824,232300.0
2012-02-01 15:25:00,59.63,59.64,59.55,59.58,247900.0,41.5824,41.5894,41.5266,41.5475,247900.0
2012-02-01 15:30:00,59.57,59.66,59.52,59.61,304400.0,41.5406,41.6033,41.5057,41.5685,304400.0
2012-02-01 15:35:00,59.62,59.68,59.58,59.67,662000.0,41.5754,41.6173,41.5475,41.6103,662000.0
2012-02-01 15:40:00,59.68,59.72,59.61,59.67,494600.0,41.6173,41.6452,41.5685,41.6103,494600.0
2012-02-01 15:45:00,59.67,59.68,59.55,59.56,473000.0,41.6103,41.6173,41.5266,41.5336,473000.0
2012-02-01 15:50:00,59.54,59.6,59.42,59.52,931000.0,41.5196,41.5615,41.436,41.5057,931000.0
2012-02-01 15:55:00,59.51,59.65,59.48,59.58,1146100.0,41.4987,41.5964,41.4778,41.5475,1146100.0
2012-02-02 09:30:00,61.02,61.95,61.0,61.86,4183800.0,42.5517,43.2002,42.5378,43.1375,4183800.0
2012-02-02 09:35:00,61.86,61.92,61.31,61.51,1290700.0,43.1375,43.1793,42.7539,42.8934,1290700.0
2012-02-02 09:40:00,61.51,61.8,61.41,61.75,1160900.0,42.8934,43.0956,42.8237,43.0608,1160900.0
2012-02-02 09:45:00,61.72,61.75,61.11,61.15,1082600.0,43.0398,43.0608,42.6145,42.6424,1082600.0
2012-02-02 09:50:00,61.15,61.25,60.91,61.17,873700.0,42.6424,42.7121,42.475,42.6563,873700.0
2012-02-02 09:55:00,61.17,61.17,60.76,61.05,702500.0,42.6563,42.6563,42.3704,42.5726,702500.0
2012-02-02 10:00:00,61.06,61.46,61.03,61.27,817300.0,42.5796,42.8585,42.5587,42.726,817300.0
2012-02-02 10:05:00,61.26,61.4,61.16,61.25,525000.0,42.7191,42.8167,42.6493,42.7121,525000.0
2012-02-02 10:10:00,61.25,61.41,61.18,61.2,663100.0,42.7121,42.8237,42.6633,42.6772,663100.0
2012-02-02 10:15:00,61.21,61.3,61.08,61.22,416000.0,42.6842,42.747,42.5935,42.6912,416000.0
2012-02-02 10:20:00,61.21,61.37,61.05,61.11,420700.0,42.6842,42.7958,42.5726,42.6145,420700.0
2012-02-02 10:25:00,61.1,61.24,61.0,61.11,324300.0,42.6075,42.7051,42.5378,42.6145,324300.0
2012-02-02 10:30:00,61.1,61.2,60.94,61.06,417200.0,42.6075,42.6772,42.4959,42.5796,417200.0
2012-02-02 10:35:00,61.06,61.16,61.04,61.11,301500.0,42.5796,42.6493,42.5657,42.6145,301500.0
2012-02-02 10:40:00,61.11,61.25,61.11,61.24,371500.0,42.6145,42.7121,42.6145,42.7051,371500.0
2012-02-02 10:45:00,61.24,61.38,61.24,61.37,448200.0,42.7051,42.8028,42.7051,42.7958,448200.0
2012-02-02 10:50:00,61.37,61.45,61.32,61.41,425700.0,42.7958,42.8516,42.7609,42.8237,425700.0
2012-02-02 10:55:00,61.4,61.43,61.24,61.3,398000.0,42.8167,42.8376,42.7051,42.747,398000.0
2012-02-02 11:00:00,61.3,61.45,61.29,61.4,342400.0,42.747,42.8516,42.74,42.8167,342400.0
2012-02-02 11:05:00,61.41,61.41,61.3,61.31,264300.0,42.8237,42.8237,42.747,42.7539,264300.0
2012-02-02 11:10:00,61.31,61.36,61.26,61.36,270100.0,42.7539,42.7888,42.7191,42.7888,270100.0
2012-02-02 11:15:00,61.35,61.38,61.29,61.32,271400.0,42.7818,42.8028,42.74,42.7609,271400.0
2012-02-02 11:20:00,61.32,61.39,61.31,61.33,247000.0,42.7609,42.8097,42.7539,42.7679,247000.0
2012-02-02 11:25:00,61.32,61.39,61.3,61.3,281800.0,42.7609,42.8097,42.747,42.747,281800.0
2012-02-02 11:30:00,61.3,61.4,61.29,61.4,269000.0,42.747,42.8167,42.74,42.8167,269000.0
2012-02-02 11:35:00,61.39,61.4,61.27,61.36,266500.0,42.8097,42.8167,42.726,42.7888,266500.0
2012-02-02 11:40:00,61.37,61.39,61.15,61.15,503900.0,42.7958,42.8097,42.6424,42.6424,503900.0
2012-02-02 11:45:00,61.15,61.23,61.11,61.22,270500.0,42.6424,42.6981,42.6145,42.6912,270500.0
2012-02-02 11:50:00,61.22,61.25,61.01,61.03,387100.0,42.6912,42.7121,42.5447,42.5587,387100.0
2012-02-02 11:55:00,61.03,61.07,60.94,61.0,430300.0,42.5587,42.5866,42.4959,42.5378,430300.0
2012-02-02 12:00:00,61.0,61.2,61.0,61.1,257600.0,42.5378,42.6772,42.5378,42.6075,257600.0
2012-02-02 12:05:00,61.1,61.16,61.05,61.13,172900.0,42.6075,42.6493,42.5726,42.6284,172900.0
2012-02-02 12:10:00,61.14,61.15,61.04,61.04,247700.0,42.6354,42.6424,42.5657,42.5657,247700.0
2012-02-02 12:15:00,61.04,61.1,60.94,60.95,413000.0,42.5657,42.6075,42.4959,42.5029,413000.0
2012-02-02 12:20:00,60.95,61.02,60.91,60.91,373800.0,42.5029,42.5517,42.475,42.475,373800.0
2012-02-02 12:25:00,60.91,60.91,60.81,60.83,366900.0,42.475,42.475,42.4053,42.4192,366900.0
2012-02-02 12:30:00,60.83,60.85,60.66,60.76,506200.0,42.4192,42.4332,42.3007,42.3704,506200.0
2012-02-02 12:35:00,60.76,60.82,60.64,60.71,234400.0,42.3704,42.4122,42.2867,42.3355,234400.0
2012-02-02 12:40:00,60.7,60.88,60.6,60.82,390600.0,42.3286,42.4541,42.2588,42.4122,390600.0
2012-02-02 12:45:00,60.82,60.92,60.78,60.81,243000.0,42.4122,42.482,42.3843,42.4053,243000.0
2012-02-02 12:50:00,60.8,60.87,60.78,60.82,227100.0,42.3983,42.4471,42.3843,42.4122,227100.0
2012-02-02 12:55:00,60.82,60.98,60.82,60.97,162200.0,42.4122,42.5238,42.4122,42.5168,162200.0
2012-02-02 13:00:00,60.97,61.0,60.89,60.9,225000.0,42.5168,42.5378,42.4611,42.468,225000.0
2012-02-02 13:05:00,60.89,61.06,60.89,61.04,221000.0,42.4611,42.5796,42.4611,42.5657,221000.0
2012-02-02 13:10:00,61.03,61.15,61.0,61.13,254200.0,42.5587,42.6424,42.5378,42.6284,254200.0
2012-02-02 13:15:00,61.12,61.13,60.96,60.98,196400.0,42.6214,42.6284,42.5099,42.5238,196400.0
2012-02-02 13:20:00,60.98,61.0,60.82,60.9,165800.0,42.5238,42.5378,42.4122,42.468,165800.0
2012-02-02 13:25:00,60.9,60.92,60.8,60.8,104700.0,42.468,42.482,42.3983,42.3983,104700.0
2012-02-02 13:30:00,60.81,60.87,60.81,60.84,165700.0,42.4053,42.4471,42.4053,42.4262,165700.0
2012-02-02 13:35:00,60.84,60.85,60.75,60.83,200800.0,42.4262,42.4332,42.3634,42.4192,200800.0
2012-02-02 13:40:00,60.83,60.87,60.8,60.82,191900.0,42.4192,42.4471,42.3983,42.4122,191900.0
2012-02-02 13:45:00,60.83,60.93,60.82,60.9,300000.0,42.4192,42.4889,42.4122,42.468,300000.0
2012-02-02 13:50:00,60.9,60.91,60.82,60.82,120800.0,42.468,42.475,42.4122,42.4122,120800.0
2012-02-02 13:55:00,60.82,60.85,60.81,60.82,129900.0,42.4122,42.4332,42.4053,42.4122,129900.0
2012-02-02 14:00:00,60.82,60.85,60.77,60.82,130600.0,42.4122,42.4332,42.3774,42.4122,130600.0
2012-02-02 14:05:00,60.82,60.84,60.79,60.79,218300.0,42.4122,42.4262,42.3913,42.3913,218300.0
2012-02-02 14:10:00,60.79,60.81,60.75,60.8,269800.0,42.3913,42.4053,42.3634,42.3983,269800.0
2012-02-02 14:15:00,60.8,60.85,60.74,60.84,320400.0,42.3983,42.4332,42.3565,42.4262,320400.0
2012-02-02 14:20:00,60.85,60.97,60.85,60.95,271700.0,42.4332,42.5168,42.4332,42.5029,271700.0
2012-02-02 14:25:00,60.95,60.97,60.88,60.9,150500.0,42.5029,42.5168,42.4541,42.468,150500.0
2012-02-02 14:30:00,60.89,61.03,60.89,61.02,228300.0,42.4611,42.5587,42.4611,42.5517,228300.0
2012-02-02 14:35:00,61.02,61.05,60.97,61.0,162800.0,42.5517,42.5726,42.5168,42.5378,162800.0
2012-02-02 14:40:00,61.0,61.01,60.9,60.93,182500.0,42.5378,42.5447,42.468,42.4889,182500.0
2012-02-02 14:45:00,60.94,61.04,60.94,61.03,237800.0,42.4959,42.5657,42.4959,42.5587,237800.0
2012-02-02 14:50:00,61.03,61.05,61.01,61.04,188300.0,42.5587,42.5726,42.5447,42.5657,188300.0
2012-02-02 14:55:00,61.03,61.05,61.0,61.04,186100.0,42.5587,42.5726,42.5378,42.5657,186100.0
2012-02-02 15:00:00,61.03,61.05,60.96,60.98,176500.0,42.5587,42.5726,42.5099,42.5238,176500.0
2012-02-02 15:05:00,60.99,61.0,60.92,60.92,153300.0,42.5308,42.5378,42.482,42.482,153300.0
2012-02-02 15:10:00,60.93,61.03,60.93,61.02,192200.0,42.4889,42.5587,42.4889,42.5517,192200.0
2012-02-02 15:15:00,61.03,61.03,60.92,60.92,208800.0,42.5587,42.5587,42.482,42.482,208800.0
2012-02-02 15:20:00,60.92,60.98,60.92,60.98,170600.0,42.482,42.5238,42.482,42.5238,170600.0
2012-02-02 15:25:00,60.98,61.0,60.94,60.94,151200.0,42.5238,42.5378,42.4959,42.4959,151200.0
2012-02-02 15:30:00,60.94,61.0,60.84,60.88,398700.0,42.4959,42.5378,42.4262,42.4541,398700.0
2012-02-02 15:35:00,60.88,60.97,60.87,60.88,295400.0,42.4541,42.5168,42.4471,42.4541,295400.0
2012-02-02 15:40:00,60.88,60.91,60.79,60.9,334200.0,42.4541,42.475,42.3913,42.468,334200.0
2012-02-02 15:45:00,60.9,60.91,60.82,60.82,311100.0,42.468,42.475,42.4122,42.4122,311100.0
2012-02-02 15:50:00,60.83,60.84,60.77,60.79,492300.0,42.4192,42.4262,42.3774,42.3913,492300.0
2012-02-02 15:55:00,60.78,60.8,60.73,60.73,924300.0,42.3843,42.3983,42.3495,42.3495,924300.0
2012-02-03 09:30:00,60.96,61.0,60.61,60.97,860400.0,42.5099,42.5378,42.2658,42.5168,860400.0
2012-02-03 09:35:00,60.97,61.0,60.84,60.96,394500.0,42.5168,42.5378,42.4262,42.5099,394500.0
2012-02-03 09:40:00,60.96,60.98,60.69,60.75,277700.0,42.5099,42.5238,42.3216,42.3634,277700.0
2012-02-03 09:45:00,60.76,60.8,60.71,60.8,316800.0,42.3704,42.3983,42.3355,42.3983,316800.0
2012-02-03 09:50:00,60.8,60.87,60.78,60.84,408500.0,42.3983,42.4471,42.3843,42.4262,408500.0
2012-02-03 09:55:00,60.85,60.98,60.82,60.88,517300.0,42.4332,42.5238,42.4122,42.4541,517300.0
2012-02-03 10:00:00,60.89,61.15,60.89,61.0,632700.0,42.4611,42.6424,42.4611,42.5378,632700.0
2012-02-03 10:05:00,61.0,61.03,60.88,61.0,514600.0,42.5378,42.5587,42.4541,42.5378,514600.0
2012-02-03 10:10:00,60.99,61.02,60.88,60.97,314600.0,42.5308,42.5517,42.4541,42.5168,314600.0
2012-02-03 10:15:00,60.96,61.02,60.96,61.0,287600.0,42.5099,42.5517,42.5099,42.5378,287600.0
2012-02-03 10:20:00,61.0,61.05,60.93,61.01,300300.0,42.5378,42.5726,42.4889,42.5447,300300.0
2012-02-03 10:25:00,61.01,61.29,61.01,61.28,823000.0,42.5447,42.74,42.5447,42.733,823000.0
2012-02-03 10:30:00,61.27,61.28,61.18,61.18,285600.0,42.726,42.733,42.6633,42.6633,285600.0
2012-02-03 10:35:00,61.19,61.2,61.06,61.06,224600.0,42.6703,42.6772,42.5796,42.5796,224600.0
2012-02-03 10:40:00,61.06,61.19,61.03,61.16,187600.0,42.5796,42.6703,42.5587,42.6493,187600.0
2012-02-03 10:45:00,61.17,61.27,61.15,61.27,215300.0,42.6563,42.726,42.6424,42.726,215300.0
2012-02-03 10:50:00,61.26,61.29,61.15,61.16,226800.0,42.7191,42.74,42.6424,42.6493,226800.0
2012-02-03 10:55:00,61.15,61.22,61.09,61.12,245200.0,42.6424,42.6912,42.6005,42.6214,245200.0
2012-02-03 11:00:00,61.11,61.2,61.1,61.19,148700.0,42.6145,42.6772,42.6075,42.6703,148700.0
2012-02-03 11:05:00,61.18,61.18,61.05,61.1,149700.0,42.6633,42.6633,42.5726,42.6075,149700.0
2012-02-03 11:10:00,61.1,61.2,61.09,61.19,185900.0,42.6075,42.6772,42.6005,42.6703,185900.0
2012-02-03 11:15:00,61.2,61.28,61.17,61.25,266800.0,42.6772,42.733,42.6563,42.7121,266800.0
2012-02-03 11:20:00,61.25,61.33,61.24,61.25,264900.0,42.7121,42.7679,42.7051,42.7121,264900.0
2012-02-03 11:25:00,61.25,61.26,61.09,61.09,161500.0,42.7121,42.7191,42.6005,42.6005,161500.0
2012-02-03 11:30:00,61.09,61.11,61.01,61.05,182300.0,42.6005,42.6145,42.5447,42.5726,182300.0
2012-02-03 11:35:00,61.07,61.11,61.03,61.06,102600.0,42.5866,42.6145,42.5587,42.5796,102600.0
2012-02-03 11:40:00,61.07,61.09,61.01,61.02,132900.0,42.5866,42.6005,42.5447,42.5517,132900.0
2012-02-03 11:45:00,61.03,61.13,61.01,61.12,104500.0,42.5587,42.6284,42.5447,42.6214,104500.0
2012-02-03 11:50:00,61.12,61.13,61.03,61.08,155300.0,42.6214,42.6284,42.5587,42.5935,155300.0
2012-02-03 11:55:00,61.08,61.08,60.94,60.96,256100.0,42.5935,42.5935,42.4959,42.5099,256100.0
2012-02-03 12:00:00,60.96,61.01,60.86,61.0,243800.0,42.5099,42.5447,42.4401,42.5378,243800.0
2012-02-03 12:05:00,61.0,61.05,60.98,61.04,155300.0,42.5378,42.5726,42.5238,42.5657,155300.0
2012-02-03 12:10:00,61.05,61.08,61.0,61.03,156300.0,42.5726,42.5935,42.5378,42.5587,156300.0
2012-02-03 12:15:00,61.02,61.05,60.96,60.98,100300.0,42.5517,42.5726,42.5099,42.5238,100300.0
2012-02-03 12:20:00,60.98,61.05,60.97,61.04,145100.0,42.5238,42.5726,42.5168,42.5657,145100.0
2012-02-03 12:25:00,61.04,61.09,61.02,61.08,165600.0,42.5657,42.6005,42.5517,42.5935,165600.0
2012-02-03 12:30:00,61.08,61.08,61.02,61.04,155300.0,42.5935,42.5935,42.5517,42.5657,155300.0
2012-02-03 12:35:00,61.04,61.04,60.96,60.97,110200.0,42.5657,42.5657,42.5099,42.5168,110200.0
2012-02-03 12:40:00,60.97,61.01,60.96,60.99,113600.0,42.5168,42.5447,42.5099,42.5308,113600.0
2012-02-03 12:45:00,60.99,61.06,60.98,61.02,179700.0,42.5308,42.5796,42.5238,42.5517,179700.0
2012-02-03 12:50:00,61.02,61.1,61.01,61.02,113200.0,42.5517,42.6075,42.5447,42.5517,113200.0
2012-02-03 12:55:00,61.02,61.06,60.96,61.01,98000.0,42.5517,42.5796,42.5099,42.5447,98000.0
2012-02-03 13:00:00,61.01,61.08,60.98,61.01,182400.0,42.5447,42.5935,42.5238,42.5447,182400.0
2012-02-03 13:05:00,61.01,61.08,61.0,61.08,93500.0,42.5447,42.5935,42.5378,42.5935,93500.0
2012-02-03 13:10:00,61.08,61.09,61.01,61.02,145200.0,42.5935,42.6005,42.5447,42.5517,145200.0
2012-02-03 13:15:00,61.03,61.09,61.02,61.07,71700.0,42.5587,42.6005,42.5517,42.5866,71700.0
2012-02-03 13:20:00,61.07,61.07,61.03,61.05,49600.0,42.5866,42.5866,42.5587,42.5726,49600.0
2012-02-03 13:25:00,61.06,61.07,61.0,61.01,93200.0,42.5796,42.5866,42.5378,42.5447,93200.0
2012-02-03 13:30:00,61.01,61.05,61.0,61.03,86300.0,42.5447,42.5726,42.5378,42.5587,86300.0
2012-02-03 13:35:00,61.03,61.04,61.0,61.01,66200.0,42.5587,42.5657,42.5378,42.5447,66200.0
2012-02-03 13:40:00,61.01,61.03,60.98,61.02,79300.0,42.5447,42.5587,42.5238,42.5517,79300.0
2012-02-03 13:45:00,61.02,61.05,61.0,61.0,83500.0,42.5517,42.5726,42.5378,42.5378,83500.0
2012-02-03 13:50:00,61.01,61.04,61.0,61.02,77000.0,42.5447,42.5657,42.5378,42.5517,77000.0
2012-02-03 13:55:00,61.02,61.04,61.0,61.0,95100.0,42.5517,42.5657,42.5378,42.5378,95100.0
2012-02-03 14:00:00,61.01,61.04,61.0,61.01,97200.0,42.5447,42.5657,42.5378,42.5447,97200.0
2012-02-03 14:05:00,61.01,61.01,60.99,61.0,53300.0,42.5447,42.5447,42.5308,42.5378,53300.0
2012-02-03 14:10:00,61.01,61.02,61.0,61.01,71900.0,42.5447,42.5517,42.5378,42.5447,71900.0
2012-02-03 14:15:00,61.0,61.1,61.0,61.1,172400.0,42.5378,42.6075,42.5378,42.6075,172400.0
2012-02-03 14:20:00,61.1,61.13,61.09,61.13,117600.0,42.6075,42.6284,42.6005,42.6284,117600.0
2012-02-03 14:25:00,61.13,61.19,61.12,61.16,188700.0,42.6284,42.6703,42.6214,42.6493,188700.0
2012-02-03 14:30:00,61.17,61.19,61.13,61.18,165400.0,42.6563,42.6703,42.6284,42.6633,165400.0
2012-02-03 14:35:00,61.18,61.19,61.09,61.1,129700.0,42.6633,42.6703,42.6005,42.6075,129700.0
2012-02-03 14:40:00,61.1,61.12,61.07,61.11,147900.0,42.6075,42.6214,42.5866,42.6145,147900.0
2012-02-03 14:45:00,61.11,61.12,61.06,61.06,95600.0,42.6145,42.6214,42.5796,42.5796,95600.0
2012-02-03 14:50:00,61.07,61.1,61.05,61.07,120300.0,42.5866,42.6075,42.5726,42.5866,120300.0
2012-02-03 14:55:00,61.06,61.07,60.99,61.0,334300.0,42.5796,42.5866,42.5308,42.5378,334300.0
2012-02-03 15:00:00,61.0,61.05,61.0,61.0,101600.0,42.5378,42.5726,42.5378,42.5378,101600.0
2012-02-03 15:05:00,61.01,61.03,60.97,60.98,118400.0,42.5447,42.5587,42.5168,42.5238,118400.0
2012-02-03 15:10:00,60.97,61.01,60.95,61.01,171300.0,42.5168,42.5447,42.5029,42.5447,171300.0
2012-02-03 15:15:00,61.01,61.06,61.0,61.06,124300.0,42.5447,42.5796,42.5378,42.5796,124300.0
2012-02-03 15:20:00,61.06,61.06,60.99,61.01,117100.0,42.5796,42.5796,42.5308,42.5447,117100.0
2012-02-03 15:25:00,61.01,61.03,61.0,61.01,116600.0,42.5447,42.5587,42.5378,42.5447,116600.0
2012-02-03 15:30:00,61.01,61.04,60.99,61.01,186900.0,42.5447,42.5657,42.5308,42.5447,186900.0
2012-02-03 15:35:00,61.01,61.03,60.97,61.02,172200.0,42.5447,42.5587,42.5168,42.5517,172200.0
2012-02-03 15:40:00,61.02,61.06,61.01,61.03,189300.0,42.5517,42.5796,42.5447,42.5587,189300.0
2012-02-03 15:45:00,61.04,61.1,61.03,61.08,224900.0,42.5657,42.6075,42.5587,42.5935,224900.0
2012-02-03 15:50:00,61.07,61.08,61.03,61.06,272800.0,42.5866,42.5935,42.5587,42.5796,272800.0
2012-02-03 15:55:00,61.06,61.1,60.99,61.05,636100.0,42.5796,42.6075,42.5308,42.5726,636100.0
2012-02-06 09:30:00,60.86,60.94,60.8,60.89,257400.0,42.4401,42.4959,42.3983,42.4611,257400.0
2012-02-06 09:35:00,60.87,60.93,60.75,60.75,185800.0,42.4471,42.4889,42.3634,42.3634,185800.0
2012-02-06 09:40:00,60.75,60.78,60.6,60.61,175000.0,42.3634,42.3843,42.2588,42.2658,175000.0
2012-02-06 09:45:00,60.61,60.68,60.54,60.63,131600.0,42.2658,42.3146,42.217,42.2797,131600.0
2012-02-06 09:50:00,60.62,60.8,60.62,60.67,185500.0,42.2728,42.3983,42.2728,42.3076,185500.0
2012-02-06 09:55:00,60.68,60.75,60.65,60.69,151500.0,42.3146,42.3634,42.2937,42.3216,151500.0
2012-02-06 10:00:00,60.69,60.79,60.68,60.73,147000.0,42.3216,42.3913,42.3146,42.3495,147000.0
2012-02-06 10:05:00,60.73,60.8,60.73,60.74,97500.0,42.3495,42.3983,42.3495,42.3565,97500.0
2012-02-06 10:10:00,60.73,60.83,60.73,60.79,223600.0,42.3495,42.4192,42.3495,42.3913,223600.0
2012-02-06 10:15:00,60.79,60.83,60.73,60.74,269800.0,42.3913,42.4192,42.3495,42.3565,269800.0
2012-02-06 10:20:00,60.74,60.77,60.7,60.74,57700.0,42.3565,42.3774,42.3286,42.3565,57700.0
2012-02-06 10:25:00,60.74,60.77,60.7,60.71,86600.0,42.3565,42.3774,42.3286,42.3355,86600.0
2012-02-06 10:30:00,60.72,60.77,60.7,60.74,112700.0,42.3425,42.3774,42.3286,42.3565,112700.0
2012-02-06 10:35:00,60.74,60.76,60.7,60.75,190500.0,42.3565,42.3704,42.3286,42.3634,190500.0
2012-02-06 10:40:00,60.74,60.75,60.64,60.69,79700.0,42.3565,42.3634,42.2867,42.3216,79700.0
2012-02-06 10:45:00,60.69,60.72,60.64,60.7,180200.0,42.3216,42.3425,42.2867,42.3286,180200.0
2012-02-06 10:50:00,60.7,60.75,60.66,60.74,128800.0,42.3286,42.3634,42.3007,42.3565,128800.0
2012-02-06 10:55:00,60.73,60.86,60.73,60.86,158500.0,42.3495,42.4401,42.3495,42.4401,158500.0
2012-02-06 11:00:00,60.86,60.88,60.78,60.79,155400.0,42.4401,42.4541,42.3843,42.3913,155400.0
2012-02-06 11:05:00,60.79,60.85,60.78,60.79,63700.0,42.3913,42.4332,42.3843,42.3913,63700.0
2012-02-06 11:10:00,60.79,60.79,60.7,60.7,77300.0,42.3913,42.3913,42.3286,42.3286,77300.0
2012-02-06 11:15:00,60.7,60.74,60.66,60.74,95500.0,42.3286,42.3565,42.3007,42.3565,95500.0
2012-02-06 11:20:00,60.74,60.74,60.66,60.7,118000.0,42.3565,42.3565,42.3007,42.3286,118000.0
2012-02-06 11:25:00,60.71,60.73,60.65,60.72,131100.0,42.3355,42.3495,42.2937,42.3425,131100.0
2012-02-06 11:30:00,60.72,60.75,60.69,60.73,51900.0,42.3425,42.3634,42.3216,42.3495,51900.0
2012-02-06 11:35:00,60.72,60.72,60.65,60.67,86800.0,42.3425,42.3425,42.2937,42.3076,86800.0
2012-02-06 11:40:00,60.67,60.67,60.61,60.65,97800.0,42.3076,42.3076,42.2658,42.2937,97800.0
2012-02-06 11:45:00,60.64,60.69,60.62,60.68,71200.0,42.2867,42.3216,42.2728,42.3146,71200.0
2012-02-06 11:50:00,60.67,60.72,60.61,60.72,119800.0,42.3076,42.3425,42.2658,42.3425,119800.0
2012-02-06 11:55:00,60.71,60.75,60.7,60.72,86200.0,42.3355,42.3634,42.3286,42.3425,86200.0
2012-02-06 12:00:00,60.72,60.74,60.66,60.69,99200.0,42.3425,42.3565,42.3007,42.3216,99200.0
2012-02-06 12:05:00,60.69,60.7,60.63,60.68,91300.0,42.3216,42.3286,42.2797,42.3146,91300.0
2012-02-06 12:10:00,60.68,60.7,60.63,60.68,120300.0,42.3146,42.3286,42.2797,42.3146,120300.0
2012-02-06 12:15:00,60.68,60.75,60.68,60.74,60500.0,42.3146,42.3634,42.3146,42.3565,60500.0
2012-02-06 12:20:00,60.74,60.77,60.72,60.74,85300.0,42.3565,42.3774,42.3425,42.3565,85300.0
2012-02-06 12:25:00,60.74,60.8,60.72,60.8,91800.0,42.3565,42.3983,42.3425,42.3983,91800.0
2012-02-06 12:30:00,60.79,60.85,60.79,60.85,141300.0,42.3913,42.4332,42.3913,42.4332,141300.0
2012-02-06 12:35:00,60.85,60.89,60.83,60.88,90800.0,42.4332,42.4611,42.4192,42.4541,90800.0
2012-02-06 12:40:00,60.88,60.93,60.87,60.93,97300.0,42.4541,42.4889,42.4471,42.4889,97300.0
2012-02-06 12:45:00,60.93,60.99,60.93,60.98,109400.0,42.4889,42.5308,42.4889,42.5238,109400.0
2012-02-06 12:50:00,60.99,60.99,60.87,60.88,120400.0,42.5308,42.5308,42.4471,42.4541,120400.0
2012-02-06 12:55:00,60.87,60.94,60.87,60.93,127800.0,42.4471,42.4959,42.4471,42.4889,127800.0
2012-02-06 13:00:00,60.93,60.98,60.93,60.96,61000.0,42.4889,42.5238,42.4889,42.5099,61000.0
2012-02-06 13:05:00,60.97,61.0,60.94,60.99,107800.0,42.5168,42.5378,42.4959,42.5308,107800.0
2012-02-06 13:10:00,60.99,61.0,60.95,60.96,79300.0,42.5308,42.5378,42.5029,42.5099,79300.0
2012-02-06 13:15:00,60.96,60.98,60.93,60.93,44100.0,42.5099,42.5238,42.4889,42.4889,44100.0
2012-02-06 13:20:00,60.94,60.98,60.93,60.97,95700.0,42.4959,42.5238,42.4889,42.5168,95700.0
2012-02-06 13:25:00,60.98,60.98,60.96,60.98,61700.0,42.5238,42.5238,42.5099,42.5238,61700.0
2012-02-06 13:30:00,60.97,60.98,60.93,60.93,111800.0,42.5168,42.5238,42.4889,42.4889,111800.0
2012-02-06 13:35:00,60.93,61.0,60.91,60.92,192000.0,42.4889,42.5378,42.475,42.482,192000.0
2012-02-06 13:40:00,60.91,60.98,60.91,60.97,70200.0,42.475,42.5238,42.475,42.5168,70200.0
2012-02-06 13:45:00,60.97,61.0,60.95,61.0,104100.0,42.5168,42.5378,42.5029,42.5378,104100.0
2012-02-06 13:50:00,60.99,61.03,60.98,61.0,154100.0,42.5308,42.5587,42.5238,42.5378,154100.0
2012-02-06 13:55:00,60.99,61.0,60.93,60.97,64200.0,42.5308,42.5378,42.4889,42.5168,64200.0
2012-02-06 14:00:00,60.96,60.98,60.93,60.94,93000.0,42.5099,42.5238,42.4889,42.4959,93000.0
2012-02-06 14:05:00,60.94,60.97,60.93,60.97,73200.0,42.4959,42.5168,42.4889,42.5168,73200.0
2012-02-06 14:10:00,60.97,61.07,60.96,61.07,143700.0,42.5168,42.5866,42.5099,42.5866,143700.0
2012-02-06 14:15:00,61.06,61.08,61.04,61.07,146800.0,42.5796,42.5935,42.5657,42.5866,146800.0
2012-02-06 14:20:00,61.07,61.1,61.05,61.09,84000.0,42.5866,42.6075,42.5726,42.6005,84000.0
2012-02-06 14:25:00,61.1,61.1,61.05,61.08,171400.0,42.6075,42.6075,42.5726,42.5935,171400.0
2012-02-06 14:30:00,61.08,61.1,61.06,61.08,154300.0,42.5935,42.6075,42.5796,42.5935,154300.0
2012-02-06 14:35:00,61.09,61.12,61.08,61.1,145300.0,42.6005,42.6214,42.5935,42.6075,145300.0
2012-02-06 14:40:00,61.1,61.1,61.02,61.02,74800.0,42.6075,42.6075,42.5517,42.5517,74800.0
2012-02-06 14:45:00,61.02,61.03,60.92,60.94,178800.0,42.5517,42.5587,42.482,42.4959,178800.0
2012-02-06 14:50:00,60.93,60.95,60.91,60.92,58100.0,42.4889,42.5029,42.475,42.482,58100.0
2012-02-06 14:55:00,60.92,60.97,60.87,60.88,132800.0,42.482,42.5168,42.4471,42.4541,132800.0
2012-02-06 15:00:00,60.88,60.95,60.87,60.92,92600.0,42.4541,42.5029,42.4471,42.482,92600.0
2012-02-06 15:05:00,60.93,61.0,60.93,60.94,100500.0,42.4889,42.5378,42.4889,42.4959,100500.0
2012-02-06 15:10:00,60.93,61.0,60.92,61.0,103800.0,42.4889,42.5378,42.482,42.5378,103800.0
2012-02-06 15:15:00,61.0,61.08,60.97,61.07,127500.0,42.5378,42.5935,42.5168,42.5866,127500.0
2012-02-06 15:20:00,61.08,61.12,60.98,60.99,147200.0,42.5935,42.6214,42.5238,42.5308,147200.0
2012-02-06 15:25:00,60.98,61.0,60.97,60.97,83500.0,42.5238,42.5378,42.5168,42.5168,83500.0
2012-02-06 15:30:00,60.97,61.03,60.97,60.97,116200.0,42.5168,42.5587,42.5168,42.5168,116200.0
2012-02-06 15:35:00,60.98,61.03,60.97,61.0,96200.0,42.5238,42.5587,42.5168,42.5378,96200.0
2012-02-06 15:40:00,61.0,61.03,60.98,61.0,122400.0,42.5378,42.5587,42.5238,42.5378,122400.0
2012-02-06 15:45:00,61.0,61.0,60.96,61.0,184400.0,42.5378,42.5378,42.5099,42.5378,184400.0
2012-02-06 15:50:00,61.0,61.05,60.96,60.99,340400.0,42.5378,42.5726,42.5099,42.5308,340400.0
2012-02-06 15:55:00,61.0,61.08,60.98,61.05,362500.0,42.5378,42.5935,42.5238,42.5726,362500.0
2012-02-07 09:30:00,60.99,61.04,60.7,60.75,215300.0,42.5308,42.5657,42.3286,42.3634,215300.0
2012-02-07 09:35:00,60.74,60.91,60.67,60.76,70100.0,42.3565,42.475,42.3076,42.3704,70100.0
2012-02-07 09:40:00,60.78,60.9,60.68,60.88,164800.0,42.3843,42.468,42.3146,42.4541,164800.0
2012-02-07 09:45:00,60.87,60.93,60.77,60.9,138000.0,42.4471,42.4889,42.3774,42.468,138000.0
2012-02-07 09:50:00,60.89,60.92,60.78,60.8,183100.0,42.4611,42.482,42.3843,42.3983,183100.0
2012-02-07 09:55:00,60.79,60.83,60.7,60.8,176200.0,42.3913,42.4192,42.3286,42.3983,176200.0
2012-02-07 10:00:00,60.79,60.82,60.56,60.59,205200.0,42.3913,42.4122,42.2309,42.2519,205200.0
2012-02-07 10:05:00,60.58,60.72,60.54,60.65,151700.0,42.2449,42.3425,42.217,42.2937,151700.0
2012-02-07 10:10:00,60.65,60.83,60.61,60.74,176400.0,42.2937,42.4192,42.2658,42.3565,176400.0
2012-02-07 10:15:00,60.75,60.84,60.74,60.77,95500.0,42.3634,42.4262,42.3565,42.3774,95500.0
2012-02-07 10:20:00,60.76,60.89,60.74,60.87,127400.0,42.3704,42.4611,42.3565,42.4471,127400.0
2012-02-07 10:25:00,60.88,60.97,60.83,60.94,204200.0,42.4541,42.5168,42.4192,42.4959,204200.0
2012-02-07 10:30:00,60.94,61.16,60.91,61.15,378600.0,42.4959,42.6493,42.475,42.6424,378600.0
2012-02-07 10:35:00,61.15,61.2,61.11,61.19,153600.0,42.6424,42.6772,42.6145,42.6703,153600.0
2012-02-07 10:40:00,61.19,61.3,61.17,61.19,288000.0,42.6703,42.747,42.6563,42.6703,288000.0
2012-02-07 10:45:00,61.19,61.25,61.15,61.24,180800.0,42.6703,42.7121,42.6424,42.7051,180800.0
2012-02-07 10:50:00,61.22,61.24,61.17,61.21,287500.0,42.6912,42.7051,42.6563,42.6842,287500.0
2012-02-07 10:55:00,61.22,61.34,61.21,61.34,193000.0,42.6912,42.7749,42.6842,42.7749,193000.0
2012-02-07 11:00:00,61.34,61.34,61.24,61.31,123600.0,42.7749,42.7749,42.7051,42.7539,123600.0
2012-02-07 11:05:00,61.31,61.39,61.25,61.39,220700.0,42.7539,42.8097,42.7121,42.8097,220700.0
2012-02-07 11:10:00,61.38,61.42,61.33,61.38,248800.0,42.8028,42.8306,42.7679,42.8028,248800.0
2012-02-07 11:15:00,61.37,61.4,61.35,61.37,125000.0,42.7958,42.8167,42.7818,42.7958,125000.0
2012-02-07 11:20:00,61.38,61.4,61.31,61.33,87900.0,42.8028,42.8167,42.7539,42.7679,87900.0
2012-02-07 11:25:00,61.34,61.39,61.3,61.39,80700.0,42.7749,42.8097,42.747,42.8097,80700.0
2012-02-07 11:30:00,61.39,61.43,61.39,61.42,160000.0,42.8097,42.8376,42.8097,42.8306,160000.0
2012-02-07 11:35:00,61.42,61.46,61.36,61.44,169200.0,42.8306,42.8585,42.7888,42.8446,169200.0
2012-02-07 11:40:00,61.44,61.44,61.37,61.4,63900.0,42.8446,42.8446,42.7958,42.8167,63900.0
2012-02-07 11:45:00,61.39,61.39,61.32,61.34,61400.0,42.8097,42.8097,42.7609,42.7749,61400.0
2012-02-07 11:50:00,61.33,61.37,61.28,61.3,118600.0,42.7679,42.7958,42.733,42.747,118600.0
2012-02-07 11:55:00,61.29,61.31,61.25,61.29,188400.0,42.74,42.7539,42.7121,42.74,188400.0
2012-02-07 12:00:00,61.28,61.35,61.27,61.34,52400.0,42.733,42.7818,42.726,42.7749,52400.0
2012-02-07 12:05:00,61.35,61.38,61.3,61.38,153600.0,42.7818,42.8028,42.747,42.8028,153600.0
2012-02-07 12:10:00,61.39,61.39,61.34,61.39,44600.0,42.8097,42.8097,42.7749,42.8097,44600.0
2012-02-07 12:15:00,61.39,61.45,61.39,61.44,80000.0,42.8097,42.8516,42.8097,42.8446,80000.0
2012-02-07 12:20:00,61.44,61.45,61.4,61.45,96800.0,42.8446,42.8516,42.8167,42.8516,96800.0
2012-02-07 12:25:00,61.44,61.47,61.35,61.36,156700.0,42.8446,42.8655,42.7818,42.7888,156700.0
2012-02-07 12:30:00,61.36,61.39,61.32,61.38,54900.0,42.7888,42.8097,42.7609,42.8028,54900.0
2012-02-07 12:35:00,61.38,61.4,61.35,61.39,80800.0,42.8028,42.8167,42.7818,42.8097,80800.0
2012-02-07 12:40:00,61.39,61.41,61.37,61.39,28100.0,42.8097,42.8237,42.7958,42.8097,28100.0
2012-02-07 12:45:00,61.37,61.38,61.31,61.34,67900.0,42.7958,42.8028,42.7539,42.7749,67900.0
2012-02-07 12:50:00,61.35,61.36,61.28,61.28,76200.0,42.7818,42.7888,42.733,42.733,76200.0
2012-02-07 12:55:00,61.27,61.35,61.27,61.34,79200.0,42.726,42.7818,42.726,42.7749,79200.0
2012-02-07 13:00:00,61.35,61.42,61.33,61.41,90200.0,42.7818,42.8306,42.7679,42.8237,90200.0
2012-02-07 13:05:00,61.42,61.47,61.4,61.47,80000.0,42.8306,42.8655,42.8167,42.8655,80000.0
2012-02-07 13:10:00,61.46,61.48,61.43,61.46,112200.0,42.8585,42.8725,42.8376,42.8585,112200.0
2012-02-07 13:15:00,61.46,61.48,61.42,61.44,104400.0,42.8585,42.8725,42.8306,42.8446,104400.0
2012-02-07 13:20:00,61.44,61.46,61.36,61.37,165300.0,42.8446,42.8585,42.7888,42.7958,165300.0
2012-02-07 13:25:00,61.37,61.44,61.35,61.35,98700.0,42.7958,42.8446,42.7818,42.7818,98700.0
2012-02-07 13:30:00,61.36,61.4,61.33,61.34,65700.0,42.7888,42.8167,42.7679,42.7749,65700.0
2012-02-07 13:35:00,61.35,61.43,61.34,61.43,47800.0,42.7818,42.8376,42.7749,42.8376,47800.0
2012-02-07 13:40:00,61.43,61.48,61.4,61.46,135400.0,42.8376,42.8725,42.8167,42.8585,135400.0
2012-02-07 13:45:00,61.45,61.49,61.42,61.49,166700.0,42.8516,42.8795,42.8306,42.8795,166700.0
2012-02-07 13:50:00,61.49,61.49,61.45,61.48,76000.0,42.8795,42.8795,42.8516,42.8725,76000.0
2012-02-07 13:55:00,61.47,61.5,61.43,61.47,112900.0,42.8655,42.8864,42.8376,42.8655,112900.0
2012-02-07 14:00:00,61.48,61.5,61.43,61.44,96000.0,42.8725,42.8864,42.8376,42.8446,96000.0
2012-02-07 14:05:00,61.44,61.47,61.41,61.47,73700.0,42.8446,42.8655,42.8237,42.8655,73700.0
2012-02-07 14:10:00,61.46,61.48,61.43,61.44,97000.0,42.8585,42.8725,42.8376,42.8446,97000.0
2012-02-07 14:15:00,61.43,61.45,61.39,61.45,103500.0,42.8376,42.8516,42.8097,42.8516,103500.0
2012-02-07 14:20:00,61.45,61.47,61.42,61.43,57300.0,42.8516,42.8655,42.8306,42.8376,57300.0
2012-02-07 14:25:00,61.43,61.46,61.42,61.46,83000.0,42.8376,42.8585,42.8306,42.8585,83000.0
2012-02-07 14:30:00,61.45,61.47,61.43,61.46,79500.0,42.8516,42.8655,42.8376,42.8585,79500.0
2012-02-07 14:35:00,61.46,61.48,61.45,61.46,76500.0,42.8585,42.8725,42.8516,42.8585,76500.0
2012-02-07 14:40:00,61.46,61.5,61.46,61.49,211200.0,42.8585,42.8864,42.8585,42.8795,211200.0
2012-02-07 14:45:00,61.5,61.55,61.49,61.54,191400.0,42.8864,42.9213,42.8795,42.9143,191400.0
2012-02-07 14:50:00,61.54,61.58,61.46,61.46,155400.0,42.9143,42.9422,42.8585,42.8585,155400.0
2012-02-07 14:55:00,61.46,61.48,61.38,61.46,211100.0,42.8585,42.8725,42.8028,42.8585,211100.0
2012-02-07 15:00:00,61.46,61.52,61.45,61.52,109100.0,42.8585,42.9004,42.8516,42.9004,109100.0
2012-02-07 15:05:00,61.51,61.53,61.47,61.52,146900.0,42.8934,42.9074,42.8655,42.9004,146900.0
2012-02-07 15:10:00,61.53,61.58,61.52,61.58,89500.0,42.9074,42.9422,42.9004,42.9422,89500.0
2012-02-07 15:15:00,61.58,61.6,61.53,61.6,217200.0,42.9422,42.9562,42.9074,42.9562,217200.0
2012-02-07 15:20:00,61.6,61.6,61.53,61.54,151400.0,42.9562,42.9562,42.9074,42.9143,151400.0
2012-02-07 15:25:00,61.53,61.62,61.51,61.59,213900.0,42.9074,42.9701,42.8934,42.9492,213900.0
2012-02-07 15:30:00,61.59,61.59,61.51,61.55,188500.0,42.9492,42.9492,42.8934,42.9213,188500.0
2012-02-07 15:35:00,61.55,61.6,61.53,61.54,101100.0,42.9213,42.9562,42.9074,42.9143,101100.0
2012-02-07 15:40:00,61.54,61.6,61.52,61.58,235700.0,42.9143,42.9562,42.9004,42.9422,235700.0
2012-02-07 15:45:00,61.58,61.61,61.47,61.53,400600.0,42.9422,42.9631,42.8655,42.9074,400600.0
2012-02-07 15:50:00,61.52,61.59,61.51,61.59,266100.0,42.9004,42.9492,42.8934,42.9492,266100.0
2012-02-07 15:55:00,61.58,61.61,61.52,61.56,490700.0,42.9422,42.9631,42.9004,42.9283,490700.0
2012-02-08 09:30:00,61.41,61.55,61.36,61.54,451400.0,42.8237,42.9213,42.7888,42.9143,451400.0
2012-02-08 09:35:00,61.52,61.67,61.4,61.4,307000.0,42.9004,43.005,42.8167,42.8167,307000.0
2012-02-08 09:40:00,61.4,61.53,61.35,61.41,212000.0,42.8167,42.9074,42.7818,42.8237,212000.0
2012-02-08 09:45:00,61.4,61.5,61.36,61.48,348700.0,42.8167,42.8864,42.7888,42.8725,348700.0
2012-02-08 09:50:00,61.48,61.5,61.4,61.45,147500.0,42.8725,42.8864,42.8167,42.8516,147500.0
2012-02-08 09:55:00,61.45,61.51,61.39,61.49,229800.0,42.8516,42.8934,42.8097,42.8795,229800.0
2012-02-08 10:00:00,61.48,61.6,61.46,61.55,172600.0,42.8725,42.9562,42.8585,42.9213,172600.0
2012-02-08 10:05:00,61.55,61.56,61.45,61.51,262800.0,42.9213,42.9283,42.8516,42.8934,262800.0
2012-02-08 10:10:00,61.51,61.52,61.45,61.47,154500.0,42.8934,42.9004,42.8516,42.8655,154500.0
2012-02-08 10:15:00,61.47,61.5,61.46,61.49,156500.0,42.8655,42.8864,42.8585,42.8795,156500.0
2012-02-08 10:20:00,61.49,61.56,61.47,61.52,199800.0,42.8795,42.9283,42.8655,42.9004,199800.0
2012-02-08 10:25:00,61.53,61.57,61.49,61.57,172800.0,42.9074,42.9352,42.8795,42.9352,172800.0
2012-02-08 10:30:00,61.57,61.58,61.45,61.45,206900.0,42.9352,42.9422,42.8516,42.8516,206900.0
2012-02-08 10:35:00,61.46,61.47,61.4,61.41,246600.0,42.8585,42.8655,42.8167,42.8237,246600.0
2012-02-08 10:40:00,61.41,61.42,61.21,61.25,240100.0,42.8237,42.8306,42.6842,42.7121,240100.0
2012-02-08 10:45:00,61.25,61.31,61.19,61.26,138700.0,42.7121,42.7539,42.6703,42.7191,138700.0
2012-02-08 10:50:00,61.26,61.3,61.22,61.22,91100.0,42.7191,42.747,42.6912,42.6912,91100.0
2012-02-08 10:55:00,61.22,61.22,61.15,61.18,141000.0,42.6912,42.6912,42.6424,42.6633,141000.0
2012-02-08 11:00:00,61.17,61.32,61.16,61.18,169400.0,42.6563,42.7609,42.6493,42.6633,169400.0
2012-02-08 11:05:00,61.18,61.24,61.1,61.14,180000.0,42.6633,42.7051,42.6075,42.6354,180000.0
2012-02-08 11:10:00,61.14,61.14,61.05,61.11,145800.0,42.6354,42.6354,42.5726,42.6145,145800.0
2012-02-08 11:15:00,61.11,61.12,61.02,61.02,201100.0,42.6145,42.6214,42.5517,42.5517,201100.0
2012-02-08 11:20:00,61.02,61.1,60.98,61.08,196400.0,42.5517,42.6075,42.5238,42.5935,196400.0
2012-02-08 11:25:00,61.08,61.08,60.96,60.97,121500.0,42.5935,42.5935,42.5099,42.5168,121500.0
2012-02-08 11:30:00,60.97,61.07,60.94,61.0,110800.0,42.5168,42.5866,42.4959,42.5378,110800.0
2012-02-08 11:35:00,61.0,61.12,60.98,61.11,112900.0,42.5378,42.6214,42.5238,42.6145,112900.0
2012-02-08 11:40:00,61.12,61.12,61.0,61.05,239700.0,42.6214,42.6214,42.5378,42.5726,239700.0
2012-02-08 11:45:00,61.05,61.14,61.01,61.1,158500.0,42.5726,42.6354,42.5447,42.6075,158500.0
2012-02-08 11:50:00,61.11,61.16,61.09,61.15,90100.0,42.6145,42.6493,42.6005,42.6424,90100.0
2012-02-08 11:55:00,61.14,61.24,61.14,61.16,101500.0,42.6354,42.7051,42.6354,42.6493,101500.0
2012-02-08 12:00:00,61.16,61.21,61.16,61.18,83800.0,42.6493,42.6842,42.6493,42.6633,83800.0
2012-02-08 12:05:00,61.18,61.21,61.14,61.15,92400.0,42.6633,42.6842,42.6354,42.6424,92400.0
2012-02-08 12:10:00,61.15,61.21,61.12,61.21,65600.0,42.6424,42.6842,42.6214,42.6842,65600.0
2012-02-08 12:15:00,61.19,61.2,61.13,61.18,121700.0,42.6703,42.6772,42.6284,42.6633,121700.0
2012-02-08 12:20:00,61.19,61.34,61.19,61.24,192200.0,42.6703,42.7749,42.6703,42.7051,192200.0
2012-02-08 12:25:00,61.25,61.27,61.22,61.27,47100.0,42.7121,42.726,42.6912,42.726,47100.0
2012-02-08 12:30:00,61.28,61.3,61.22,61.26,50000.0,42.733,42.747,42.6912,42.7191,50000.0
2012-02-08 12:35:00,61.26,61.3,61.22,61.3,80000.0,42.7191,42.747,42.6912,42.747,80000.0
2012-02-08 12:40:00,61.3,61.33,61.27,61.33,75800.0,42.747,42.7679,42.726,42.7679,75800.0
2012-02-08 12:45:00,61.33,61.37,61.31,61.36,86200.0,42.7679,42.7958,42.7539,42.7888,86200.0
2012-02-08 12:50:00,61.37,61.39,61.32,61.38,79700.0,42.7958,42.8097,42.7609,42.8028,79700.0
2012-02-08 12:55:00,61.38,61.4,61.36,61.38,54800.0,42.8028,42.8167,42.7888,42.8028,54800.0
2012-02-08 13:00:00,61.39,61.45,61.37,61.42,108400.0,42.8097,42.8516,42.7958,42.8306,108400.0
2012-02-08 13:05:00,61.43,61.47,61.41,61.44,83300.0,42.8376,42.8655,42.8237,42.8446,83300.0
2012-02-08 13:10:00,61.45,61.46,61.37,61.38,49200.0,42.8516,42.8585,42.7958,42.8028,49200.0
2012-02-08 13:15:00,61.38,61.39,61.3,61.31,89600.0,42.8028,42.8097,42.747,42.7539,89600.0
2012-02-08 13:20:00,61.31,61.37,61.29,61.34,142900.0,42.7539,42.7958,42.74,42.7749,142900.0
2012-02-08 13:25:00,61.34,61.4,61.32,61.4,70200.0,42.7749,42.8167,42.7609,42.8167,70200.0
2012-02-08 13:30:00,61.4,61.41,61.31,61.34,96200.0,42.8167,42.8237,42.7539,42.7749,96200.0
2012-02-08 13:35:00,61.35,61.42,61.34,61.4,42500.0,42.7818,42.8306,42.7749,42.8167,42500.0
2012-02-08 13:40:00,61.38,61.41,61.35,61.35,47800.0,42.8028,42.8237,42.7818,42.7818,47800.0
2012-02-08 13:45:00,61.35,61.38,61.34,61.37,98900.0,42.7818,42.8028,42.7749,42.7958,98900.0
2012-02-08 13:50:00,61.36,61.39,61.32,61.33,64900.0,42.7888,42.8097,42.7609,42.7679,64900.0
2012-02-08 13:55:00,61.32,61.34,61.21,61.21,144000.0,42.7609,42.7749,42.6842,42.6842,144000.0
2012-02-08 14:00:00,61.21,61.31,61.21,61.27,88900.0,42.6842,42.7539,42.6842,42.726,88900.0
2012-02-08 14:05:00,61.27,61.29,61.25,61.29,31000.0,42.726,42.74,42.7121,42.74,31000.0
2012-02-08 14:10:00,61.29,61.32,61.28,61.29,77500.0,42.74,42.7609,42.733,42.74,77500.0
2012-02-08 14:15:00,61.29,61.31,61.24,61.27,73800.0,42.74,42.7539,42.7051,42.726,73800.0
2012-02-08 14:20:00,61.26,61.28,61.25,61.27,107600.0,42.7191,42.733,42.7121,42.726,107600.0
2012-02-08 14:25:00,61.28,61.41,61.27,61.4,228600.0,42.733,42.8237,42.726,42.8167,228600.0
2012-02-08 14:30:00,61.4,61.45,61.4,61.43,74700.0,42.8167,42.8516,42.8167,42.8376,74700.0
2012-02-08 14:35:00,61.44,61.46,61.38,61.39,86600.0,42.8446,42.8585,42.8028,42.8097,86600.0
2012-02-08 14:40:00,61.38,61.47,61.36,61.45,97700.0,42.8028,42.8655,42.7888,42.8516,97700.0
2012-02-08 14:45:00,61.45,61.53,61.44,61.48,127600.0,42.8516,42.9074,42.8446,42.8725,127600.0
2012-02-08 14:50:00,61.48,61.53,61.45,61.5,77600.0,42.8725,42.9074,42.8516,42.8864,77600.0
2012-02-08 14:55:00,61.49,61.55,61.42,61.45,125800.0,42.8795,42.9213,42.8306,42.8516,125800.0
2012-02-08 15:00:00,61.45,61.47,61.39,61.39,107900.0,42.8516,42.8655,42.8097,42.8097,107900.0
2012-02-08 15:05:00,61.4,61.44,61.39,61.42,82500.0,42.8167,42.8446,42.8097,42.8306,82500.0
2012-02-08 15:10:00,61.41,61.46,61.4,61.43,67600.0,42.8237,42.8585,42.8167,42.8376,67600.0
2012-02-08 15:15:00,61.44,61.45,61.41,61.43,51600.0,42.8446,42.8516,42.8237,42.8376,51600.0
2012-02-08 15:20:00,61.44,61.45,61.36,61.41,81400.0,42.8446,42.8516,42.7888,42.8237,81400.0
2012-02-08 15:25:00,61.41,61.49,61.41,61.47,112100.0,42.8237,42.8795,42.8237,42.8655,112100.0
2012-02-08 15:30:00,61.47,61.49,61.39,61.4,138600.0,42.8655,42.8795,42.8097,42.8167,138600.0
2012-02-08 15:35:00,61.41,61.44,61.39,61.39,108900.0,42.8237,42.8446,42.8097,42.8097,108900.0
2012-02-08 15:40:00,61.4,61.45,61.37,61.45,153800.0,42.8167,42.8516,42.7958,42.8516,153800.0
2012-02-08 15:45:00,61.45,61.48,61.4,61.41,139900.0,42.8516,42.8725,42.8167,42.8237,139900.0
2012-02-08 15:50:00,61.41,61.47,61.4,61.47,221700.0,42.8237,42.8655,42.8167,42.8655,221700.0
2012-02-08 15:55:00,61.47,61.49,61.44,61.47,278900.0,42.8655,42.8795,42.8446,42.8655,278900.0
2012-02-09 09:30:00,61.59,61.7,61.4,61.69,318900.0,42.9492,43.0259,42.8167,43.0189,318900.0
2012-02-09 09:35:00,61.69,61.69,61.52,61.64,150400.0,43.0189,43.0189,42.9004,42.9841,150400.0
2012-02-09 09:40:00,61.65,61.66,61.45,61.56,271800.0,42.991,42.998,42.8516,42.9283,271800.0
2012-02-09 09:45:00,61.55,61.59,61.39,61.42,323900.0,42.9213,42.9492,42.8097,42.8306,323900.0
2012-02-09 09:50:00,61.41,61.55,61.4,61.55,211100.0,42.8237,42.9213,42.8167,42.9213,211100.0
2012-02-09 09:55:00,61.55,61.74,61.54,61.6,319300.0,42.9213,43.0538,42.9143,42.9562,319300.0
2012-02-09 10:00:00,61.61,61.7,61.5,61.57,240400.0,42.9631,43.0259,42.8864,42.9352,240400.0
2012-02-09 10:05:00,61.58,61.74,61.57,61.69,350800.0,42.9422,43.0538,42.9352,43.0189,350800.0
2012-02-09 10:10:00,61.7,61.71,61.62,61.64,280900.0,43.0259,43.0329,42.9701,42.9841,280900.0
2012-02-09 10:15:00,61.64,61.69,61.61,61.62,173900.0,42.9841,43.0189,42.9631,42.9701,173900.0
2012-02-09 10:20:00,61.63,61.64,61.51,61.58,246300.0,42.9771,42.9841,42.8934,42.9422,246300.0
2012-02-09 10:25:00,61.59,61.6,61.49,61.54,193000.0,42.9492,42.9562,42.8795,42.9143,193000.0
2012-02-09 10:30:00,61.54,61.57,61.48,61.5,285100.0,42.9143,42.9352,42.8725,42.8864,285100.0
2012-02-09 10:35:00,61.5,61.54,61.44,61.54,215300.0,42.8864,42.9143,42.8446,42.9143,215300.0
2012-02-09 10:40:00,61.54,61.66,61.51,61.59,236700.0,42.9143,42.998,42.8934,42.9492,236700.0
2012-02-09 10:45:00,61.59,61.75,61.57,61.74,333400.0,42.9492,43.0608,42.9352,43.0538,333400.0
2012-02-09 10:50:00,61.73,61.77,61.68,61.7,201800.0,43.0468,43.0747,43.012,43.0259,201800.0
2012-02-09 10:55:00,61.7,61.8,61.7,61.79,244100.0,43.0259,43.0956,43.0259,43.0887,244100.0
2012-02-09 11:00:00,61.8,61.83,61.73,61.81,209900.0,43.0956,43.1166,43.0468,43.1026,209900.0
2012-02-09 11:05:00,61.81,61.84,61.71,61.74,177400.0,43.1026,43.1235,43.0329,43.0538,177400.0
2012-02-09 11:10:00,61.73,61.79,61.71,61.78,158900.0,43.0468,43.0887,43.0329,43.0817,158900.0
2012-02-09 11:15:00,61.79,61.79,61.61,61.61,196200.0,43.0887,43.0887,42.9631,42.9631,196200.0
2012-02-09 11:20:00,61.62,61.67,61.59,61.62,174000.0,42.9701,43.005,42.9492,42.9701,174000.0
2012-02-09 11:25:00,61.63,61.65,61.57,61.62,112100.0,42.9771,42.991,42.9352,42.9701,112100.0
2012-02-09 11:30:00,61.63,61.66,61.55,61.57,135600.0,42.9771,42.998,42.9213,42.9352,135600.0
2012-02-09 11:35:00,61.58,61.65,61.54,61.55,162200.0,42.9422,42.991,42.9143,42.9213,162200.0
2012-02-09 11:40:00,61.55,61.65,61.51,61.63,181500.0,42.9213,42.991,42.8934,42.9771,181500.0
2012-02-09 11:45:00,61.63,61.67,61.56,61.66,284700.0,42.9771,43.005,42.9283,42.998,284700.0
2012-02-09 11:50:00,61.65,61.84,61.65,61.82,377800.0,42.991,43.1235,42.991,43.1096,377800.0
2012-02-09 11:55:00,61.82,61.87,61.8,61.83,107400.0,43.1096,43.1444,43.0956,43.1166,107400.0
2012-02-09 12:00:00,61.82,61.87,61.81,61.83,103600.0,43.1096,43.1444,43.1026,43.1166,103600.0
2012-02-09 12:05:00,61.83,61.87,61.8,61.83,90400.0,43.1166,43.1444,43.0956,43.1166,90400.0
2012-02-09 12:10:00,61.83,61.85,61.77,61.85,105700.0,43.1166,43.1305,43.0747,43.1305,105700.0
2012-02-09 12:15:00,61.85,61.89,61.83,61.89,144800.0,43.1305,43.1584,43.1166,43.1584,144800.0
2012-02-09 12:20:00,61.88,61.89,61.82,61.88,88600.0,43.1514,43.1584,43.1096,43.1514,88600.0
2012-02-09 12:25:00,61.88,61.89,61.82,61.87,120200.0,43.1514,43.1584,43.1096,43.1444,120200.0
2012-02-09 12:30:00,61.87,61.9,61.86,61.9,89300.0,43.1444,43.1654,43.1375,43.1654,89300.0
2012-02-09 12:35:00,61.89,61.9,61.83,61.87,61700.0,43.1584,43.1654,43.1166,43.1444,61700.0
2012-02-09 12:40:00,61.87,61.9,61.87,61.89,66600.0,43.1444,43.1654,43.1444,43.1584,66600.0
2012-02-09 12:45:00,61.89,61.89,61.85,61.86,38200.0,43.1584,43.1584,43.1305,43.1375,38200.0
2012-02-09 12:50:00,61.86,61.88,61.83,61.88,52900.0,43.1375,43.1514,43.1166,43.1514,52900.0
2012-02-09 12:55:00,61.89,61.9,61.83,61.89,83100.0,43.1584,43.1654,43.1166,43.1584,83100.0
2012-02-09 13:00:00,61.9,61.93,61.84,61.85,165800.0,43.1654,43.1863,43.1235,43.1305,165800.0
2012-02-09 13:05:00,61.84,61.9,61.82,61.86,108600.0,43.1235,43.1654,43.1096,43.1375,108600.0
2012-02-09 13:10:00,61.86,61.92,61.83,61.9,101300.0,43.1375,43.1793,43.1166,43.1654,101300.0
2012-02-09 13:15:00,61.89,61.93,61.86,61.9,145200.0,43.1584,43.1863,43.1375,43.1654,145200.0
2012-02-09 13:20:00,61.9,61.95,61.9,61.95,123400.0,43.1654,43.2002,43.1654,43.2002,123400.0
2012-02-09 13:25:00,61.95,61.98,61.92,61.95,210600.0,43.2002,43.2212,43.1793,43.2002,210600.0
2012-02-09 13:30:00,61.95,61.98,61.94,61.97,70100.0,43.2002,43.2212,43.1933,43.2142,70100.0
2012-02-09 13:35:00,61.97,61.98,61.95,61.97,91900.0,43.2142,43.2212,43.2002,43.2142,91900.0
2012-02-09 13:40:00,61.97,61.98,61.93,61.94,99300.0,43.2142,43.2212,43.1863,43.1933,99300.0
2012-02-09 13:45:00,61.94,61.96,61.92,61.93,103700.0,43.1933,43.2072,43.1793,43.1863,103700.0
2012-02-09 13:50:00,61.93,61.95,61.9,61.91,73200.0,43.1863,43.2002,43.1654,43.1723,73200.0
2012-02-09 13:55:00,61.91,61.96,61.9,61.94,85100.0,43.1723,43.2072,43.1654,43.1933,85100.0
2012-02-09 14:00:00,61.95,61.98,61.94,61.97,126700.0,43.2002,43.2212,43.1933,43.2142,126700.0
2012-02-09 14:05:00,61.98,61.98,61.92,61.93,106800.0,43.2212,43.2212,43.1793,43.1863,106800.0
2012-02-09 14:10:00,61.93,61.97,61.92,61.97,84600.0,43.1863,43.2142,43.1793,43.2142,84600.0
2012-02-09 14:15:00,61.96,61.98,61.96,61.98,109000.0,43.2072,43.2212,43.2072,43.2212,109000.0
2012-02-09 14:20:00,61.98,61.99,61.95,61.95,234400.0,43.2212,43.2281,43.2002,43.2002,234400.0
2012-02-09 14:25:00,61.96,61.97,61.94,61.94,59800.0,43.2072,43.2142,43.1933,43.1933,59800.0
2012-02-09 14:30:00,61.95,61.97,61.93,61.95,79000.0,43.2002,43.2142,43.1863,43.2002,79000.0
2012-02-09 14:35:00,61.94,61.96,61.91,61.95,146400.0,43.1933,43.2072,43.1723,43.2002,146400.0
2012-02-09 14:40:00,61.96,61.96,61.88,61.91,116600.0,43.2072,43.2072,43.1514,43.1723,116600.0
2012-02-09 14:45:00,61.92,61.93,61.87,61.88,79500.0,43.1793,43.1863,43.1444,43.1514,79500.0
2012-02-09 14:50:00,61.88,61.92,61.87,61.89,69000.0,43.1514,43.1793,43.1444,43.1584,69000.0
2012-02-09 14:55:00,61.88,61.96,61.88,61.92,119100.0,43.1514,43.2072,43.1514,43.1793,119100.0
2012-02-09 15:00:00,61.93,61.97,61.9,61.95,106800.0,43.1863,43.2142,43.1654,43.2002,106800.0
2012-02-09 15:05:00,61.96,61.99,61.93,61.95,155400.0,43.2072,43.2281,43.1863,43.2002,155400.0
2012-02-09 15:10:00,61.94,61.97,61.93,61.96,123400.0,43.1933,43.2142,43.1863,43.2072,123400.0
2012-02-09 15:15:00,61.96,61.97,61.92,61.92,106600.0,43.2072,43.2142,43.1793,43.1793,106600.0
2012-02-09 15:20:00,61.92,61.95,61.92,61.95,108400.0,43.1793,43.2002,43.1793,43.2002,108400.0
2012-02-09 15:25:00,61.94,61.99,61.93,61.97,117100.0,43.1933,43.2281,43.1863,43.2142,117100.0
2012-02-09 15:30:00,61.97,61.97,61.92,61.94,102500.0,43.2142,43.2142,43.1793,43.1933,102500.0
2012-02-09 15:35:00,61.94,61.96,61.91,61.96,120900.0,43.1933,43.2072,43.1723,43.2072,120900.0
2012-02-09 15:40:00,61.95,61.96,61.9,61.93,189300.0,43.2002,43.2072,43.1654,43.1863,189300.0
2012-02-09 15:45:00,61.93,61.96,61.91,61.93,266600.0,43.1863,43.2072,43.1723,43.1863,266600.0
2012-02-09 15:50:00,61.92,61.96,61.9,61.94,280000.0,43.1793,43.2072,43.1654,43.1933,280000.0
2012-02-09 15:55:00,61.94,61.97,61.91,61.94,379700.0,43.1933,43.2142,43.1723,43.1933,379700.0
2012-02-10 09:30:00,61.4,61.5,61.26,61.36,294600.0,42.8167,42.8864,42.7191,42.7888,294600.0
2012-02-10 09:35:00,61.36,61.48,61.28,61.4,123900.0,42.7888,42.8725,42.733,42.8167,123900.0
2012-02-10 09:40:00,61.37,61.59,61.3,61.56,201300.0,42.7958,42.9492,42.747,42.9283,201300.0
2012-02-10 09:45:00,61.56,61.61,61.46,61.57,204000.0,42.9283,42.9631,42.8585,42.9352,204000.0
2012-02-10 09:50:00,61.56,61.57,61.47,61.49,94600.0,42.9283,42.9352,42.8655,42.8795,94600.0
2012-02-10 09:55:00,61.48,61.56,61.41,61.47,160400.0,42.8725,42.9283,42.8237,42.8655,160400.0
2012-02-10 10:00:00,61.47,61.53,61.38,61.44,227300.0,42.8655,42.9074,42.8028,42.8446,227300.0
2012-02-10 10:05:00,61.45,61.49,61.29,61.36,537000.0,42.8516,42.8795,42.74,42.7888,537000.0
2012-02-10 10:10:00,61.36,61.39,61.26,61.28,189300.0,42.7888,42.8097,42.7191,42.733,189300.0
2012-02-10 10:15:00,61.29,61.41,61.24,61.35,216600.0,42.74,42.8237,42.7051,42.7818,216600.0
2012-02-10 10:20:00,61.34,61.54,61.34,61.53,164400.0,42.7749,42.9143,42.7749,42.9074,164400.0
2012-02-10 10:25:00,61.53,61.62,61.51,61.61,126500.0,42.9074,42.9701,42.8934,42.9631,126500.0
2012-02-10 10:30:00,61.61,61.65,61.55,61.62,121600.0,42.9631,42.991,42.9213,42.9701,121600.0
2012-02-10 10:35:00,61.62,61.63,61.56,61.56,158600.0,42.9701,42.9771,42.9283,42.9283,158600.0
2012-02-10 10:40:00,61.57,61.6,61.54,61.58,140800.0,42.9352,42.9562,42.9143,42.9422,140800.0
2012-02-10 10:45:00,61.59,61.62,61.53,61.55,126000.0,42.9492,42.9701,42.9074,42.9213,126000.0
2012-02-10 10:50:00,61.55,61.63,61.54,61.62,79400.0,42.9213,42.9771,42.9143,42.9701,79400.0
2012-02-10 10:55:00,61.62,61.63,61.58,61.59,98100.0,42.9701,42.9771,42.9422,42.9492,98100.0
2012-02-10 11:00:00,61.59,61.69,61.58,61.62,193500.0,42.9492,43.0189,42.9422,42.9701,193500.0
2012-02-10 11:05:00,61.63,61.67,61.62,61.66,102300.0,42.9771,43.005,42.9701,42.998,102300.0
2012-02-10 11:10:00,61.66,61.67,61.58,61.63,270800.0,42.998,43.005,42.9422,42.9771,270800.0
2012-02-10 11:15:00,61.63,61.65,61.57,61.61,231900.0,42.9771,42.991,42.9352,42.9631,231900.0
2012-02-10 11:20:00,61.61,61.67,61.59,61.66,118100.0,42.9631,43.005,42.9492,42.998,118100.0
2012-02-10 11:25:00,61.65,61.67,61.59,61.62,74000.0,42.991,43.005,42.9492,42.9701,74000.0
2012-02-10 11:30:00,61.62,61.64,61.56,61.6,184700.0,42.9701,42.9841,42.9283,42.9562,184700.0
2012-02-10 11:35:00,61.6,61.63,61.59,61.6,62300.0,42.9562,42.9771,42.9492,42.9562,62300.0
2012-02-10 11:40:00,61.6,61.64,61.58,61.59,80100.0,42.9562,42.9841,42.9422,42.9492,80100.0
2012-02-10 11:45:00,61.59,61.63,61.58,61.63,43000.0,42.9492,42.9771,42.9422,42.9771,43000.0
2012-02-10 11:50:00,61.63,61.72,61.62,61.72,71800.0,42.9771,43.0398,42.9701,43.0398,71800.0
2012-02-10 11:55:00,61.72,61.74,61.68,61.7,84900.0,43.0398,43.0538,43.012,43.0259,84900.0
2012-02-10 12:00:00,61.69,61.71,61.67,61.7,83200.0,43.0189,43.0329,43.005,43.0259,83200.0
2012-02-10 12:05:00,61.7,61.7,61.62,61.62,46700.0,43.0259,43.0259,42.9701,42.9701,46700.0
2012-02-10 12:10:00,61.63,61.68,61.61,61.68,70900.0,42.9771,43.012,42.9631,43.012,70900.0
2012-02-10 12:15:00,61.68,61.7,61.65,61.7,48000.0,43.012,43.0259,42.991,43.0259,48000.0
2012-02-10 12:20:00,61.7,61.7,61.65,61.67,56100.0,43.0259,43.0259,42.991,43.005,56100.0
2012-02-10 12:25:00,61.67,61.67,61.65,61.65,48500.0,43.005,43.005,42.991,42.991,48500.0
2012-02-10 12:30:00,61.65,61.66,61.63,61.63,74000.0,42.991,42.998,42.9771,42.9771,74000.0
2012-02-10 12:35:00,61.63,61.7,61.62,61.69,95900.0,42.9771,43.0259,42.9701,43.0189,95900.0
2012-02-10 12:40:00,61.68,61.72,61.67,61.7,65600.0,43.012,43.0398,43.005,43.0259,65600.0
2012-02-10 12:45:00,61.7,61.7,61.69,61.7,62100.0,43.0259,43.0259,43.0189,43.0259,62100.0
2012-02-10 12:50:00,61.7,61.7,61.65,61.67,119800.0,43.0259,43.0259,42.991,43.005,119800.0
2012-02-10 12:55:00,61.68,61.75,61.67,61.73,118200.0,43.012,43.0608,43.005,43.0468,118200.0
2012-02-10 13:00:00,61.73,61.78,61.68,61.74,159500.0,43.0468,43.0817,43.012,43.0538,159500.0
2012-02-10 13:05:00,61.75,61.75,61.7,61.75,81300.0,43.0608,43.0608,43.0259,43.0608,81300.0
2012-02-10 13:10:00,61.75,61.78,61.72,61.75,72100.0,43.0608,43.0817,43.0398,43.0608,72100.0
2012-02-10 13:15:00,61.75,61.76,61.69,61.71,67300.0,43.0608,43.0677,43.0189,43.0329,67300.0
2012-02-10 13:20:00,61.72,61.77,61.7,61.77,54800.0,43.0398,43.0747,43.0259,43.0747,54800.0
2012-02-10 13:25:00,61.77,61.8,61.73,61.73,52100.0,43.0747,43.0956,43.0468,43.0468,52100.0
2012-02-10 13:30:00,61.74,61.74,61.62,61.63,106900.0,43.0538,43.0538,42.9701,42.9771,106900.0
2012-02-10 13:35:00,61.64,61.64,61.54,61.59,154900.0,42.9841,42.9841,42.9143,42.9492,154900.0
2012-02-10 13:40:00,61.59,61.7,61.57,61.69,102900.0,42.9492,43.0259,42.9352,43.0189,102900.0
2012-02-10 13:45:00,61.69,61.69,61.62,61.63,51800.0,43.0189,43.0189,42.9701,42.9771,51800.0
2012-02-10 13:50:00,61.63,61.68,61.6,61.68,89500.0,42.9771,43.012,42.9562,43.012,89500.0
2012-02-10 13:55:00,61.68,61.7,61.6,61.61,62000.0,43.012,43.0259,42.9562,42.9631,62000.0
2012-02-10 14:00:00,61.61,61.67,61.61,61.64,161900.0,42.9631,43.005,42.9631,42.9841,161900.0
2012-02-10 14:05:00,61.62,61.63,61.51,61.52,107700.0,42.9701,42.9771,42.8934,42.9004,107700.0
2012-02-10 14:10:00,61.52,61.57,61.5,61.55,93200.0,42.9004,42.9352,42.8864,42.9213,93200.0
2012-02-10 14:15:00,61.55,61.64,61.53,61.61,92800.0,42.9213,42.9841,42.9074,42.9631,92800.0
2012-02-10 14:20:00,61.61,61.7,61.61,61.66,136800.0,42.9631,43.0259,42.9631,42.998,136800.0
2012-02-10 14:25:00,61.66,61.68,61.63,61.68,37900.0,42.998,43.012,42.9771,43.012,37900.0
2012-02-10 14:30:00,61.67,61.75,61.66,61.73,90700.0,43.005,43.0608,42.998,43.0468,90700.0
2012-02-10 14:35:00,61.74,61.75,61.65,61.69,51400.0,43.0538,43.0608,42.991,43.0189,51400.0
2012-02-10 14:40:00,61.69,61.78,61.68,61.77,118100.0,43.0189,43.0817,43.012,43.0747,118100.0
2012-02-10 14:45:00,61.77,61.77,61.66,61.69,64600.0,43.0747,43.0747,42.998,43.0189,64600.0
2012-02-10 14:50:00,61.69,61.7,61.67,61.67,56600.0,43.0189,43.0259,43.005,43.005,56600.0
2012-02-10 14:55:00,61.68,61.69,61.66,61.68,48900.0,43.012,43.0189,42.998,43.012,48900.0
2012-02-10 15:00:00,61.67,61.68,61.61,61.64,81300.0,43.005,43.012,42.9631,42.9841,81300.0
2012-02-10 15:05:00,61.63,61.64,61.57,61.62,132300.0,42.9771,42.9841,42.9352,42.9701,132300.0
2012-02-10 15:10:00,61.62,61.65,61.55,61.64,111500.0,42.9701,42.991,42.9213,42.9841,111500.0
2012-02-10 15:15:00,61.64,61.67,61.61,61.64,95800.0,42.9841,43.005,42.9631,42.9841,95800.0
2012-02-10 15:20:00,61.64,61.66,61.59,61.59,99500.0,42.9841,42.998,42.9492,42.9492,99500.0
2012-02-10 15:25:00,61.58,61.6,61.54,61.59,100200.0,42.9422,42.9562,42.9143,42.9492,100200.0
2012-02-10 15:30:00,61.58,61.6,61.53,61.55,129600.0,42.9422,42.9562,42.9074,42.9213,129600.0
2012-02-10 15:35:00,61.55,61.59,61.54,61.56,157700.0,42.9213,42.9492,42.9143,42.9283,157700.0
2012-02-10 15:40:00,61.56,61.59,61.53,61.56,109100.0,42.9283,42.9492,42.9074,42.9283,109100.0
2012-02-10 15:45:00,61.55,61.64,61.54,61.58,157400.0,42.9213,42.9841,42.9143,42.9422,157400.0
2012-02-10 15:50:00,61.58,61.65,61.58,61.64,239900.0,42.9422,42.991,42.9422,42.9841,239900.0
2012-02-10 15:55:00,61.64,61.74,61.63,61.73,338300.0,42.9841,43.0538,42.9771,43.0468,338300.0
2012-02-13 09:30:00,61.94,61.99,61.7,61.71,341900.0,43.1933,43.2281,43.0259,43.0329,341900.0
2012-02-13 09:35:00,61.72,61.75,61.64,61.74,152200.0,43.0398,43.0608,42.9841,43.0538,152200.0
2012-02-13 09:40:00,61.74,61.8,61.57,61.6,122200.0,43.0538,43.0956,42.9352,42.9562,122200.0
2012-02-13 09:45:00,61.62,61.71,61.53,61.71,101000.0,42.9701,43.0329,42.9074,43.0329,101000.0
2012-02-13 09:50:00,61.71,61.72,61.63,61.67,82300.0,43.0329,43.0398,42.9771,43.005,82300.0
2012-02-13 09:55:00,61.69,61.73,61.67,61.72,64100.0,43.0189,43.0468,43.005,43.0398,64100.0
2012-02-13 10:00:00,61.72,61.76,61.69,61.73,142900.0,43.0398,43.0677,43.0189,43.0468,142900.0
2012-02-13 10:05:00,61.74,61.8,61.72,61.75,121700.0,43.0538,43.0956,43.0398,43.0608,121700.0
2012-02-13 10:10:00,61.76,61.79,61.65,61.69,147400.0,43.0677,43.0887,42.991,43.0189,147400.0
2012-02-13 10:15:00,61.69,61.7,61.6,61.62,250300.0,43.0189,43.0259,42.9562,42.9701,250300.0
2012-02-13 10:20:00,61.61,61.65,61.57,61.61,151300.0,42.9631,42.991,42.9352,42.9631,151300.0
2012-02-13 10:25:00,61.62,61.63,61.51,61.52,137200.0,42.9701,42.9771,42.8934,42.9004,137200.0
2012-02-13 10:30:00,61.53,61.54,61.31,61.32,191700.0,42.9074,42.9143,42.7539,42.7609,191700.0
2012-02-13 10:35:00,61.32,61.37,61.29,61.3,114800.0,42.7609,42.7958,42.74,42.747,114800.0
2012-02-13 10:40:00,61.31,61.33,61.27,61.3,88800.0,42.7539,42.7679,42.726,42.747,88800.0
2012-02-13 10:45:00,61.3,61.3,61.2,61.25,129500.0,42.747,42.747,42.6772,42.7121,129500.0
2012-02-13 10:50:00,61.25,61.3,61.2,61.3,126100.0,42.7121,42.747,42.6772,42.747,126100.0
2012-02-13 10:55:00,61.31,61.36,61.27,61.36,98500.0,42.7539,42.7888,42.726,42.7888,98500.0
2012-02-13 11:00:00,61.36,61.58,61.35,61.54,140100.0,42.7888,42.9422,42.7818,42.9143,140100.0
2012-02-13 11:05:00,61.54,61.57,61.49,61.5,124000.0,42.9143,42.9352,42.8795,42.8864,124000.0
2012-02-13 11:10:00,61.5,61.59,61.49,61.59,78800.0,42.8864,42.9492,42.8795,42.9492,78800.0
2012-02-13 11:15:00,61.58,61.59,61.53,61.58,68300.0,42.9422,42.9492,42.9074,42.9422,68300.0
2012-02-13 11:20:00,61.57,61.57,61.47,61.51,67300.0,42.9352,42.9352,42.8655,42.8934,67300.0
2012-02-13 11:25:00,61.51,61.52,61.45,61.45,52600.0,42.8934,42.9004,42.8516,42.8516,52600.0
2012-02-13 11:30:00,61.44,61.52,61.44,61.52,76200.0,42.8446,42.9004,42.8446,42.9004,76200.0
2012-02-13 11:35:00,61.51,61.54,61.48,61.54,41500.0,42.8934,42.9143,42.8725,42.9143,41500.0
2012-02-13 11:40:00,61.55,61.55,61.49,61.54,45900.0,42.9213,42.9213,42.8795,42.9143,45900.0
2012-02-13 11:45:00,61.53,61.7,61.52,61.69,140600.0,42.9074,43.0259,42.9004,43.0189,140600.0
2012-02-13 11:50:00,61.69,61.7,61.64,61.64,89600.0,43.0189,43.0259,42.9841,42.9841,89600.0
2012-02-13 11:55:00,61.65,61.67,61.63,61.63,70700.0,42.991,43.005,42.9771,42.9771,70700.0
2012-02-13 12:00:00,61.62,61.69,61.62,61.65,71700.0,42.9701,43.0189,42.9701,42.991,71700.0
2012-02-13 12:05:00,61.64,61.65,61.58,61.63,82000.0,42.9841,42.991,42.9422,42.9771,82000.0
2012-02-13 12:10:00,61.62,61.65,61.61,61.65,53200.0,42.9701,42.991,42.9631,42.991,53200.0
2012-02-13 12:15:00,61.65,61.65,61.6,61.6,29700.0,42.991,42.991,42.9562,42.9562,29700.0
2012-02-13 12:20:00,61.59,61.61,61.59,61.61,34100.0,42.9492,42.9631,42.9492,42.9631,34100.0
2012-02-13 12:25:00,61.61,61.62,61.58,61.59,35600.0,42.9631,42.9701,42.9422,42.9492,35600.0
2012-02-13 12:30:00,61.58,61.6,61.55,61.58,78100.0,42.9422,42.9562,42.9213,42.9422,78100.0
2012-02-13 12:35:00,61.59,61.6,61.54,61.54,42300.0,42.9492,42.9562,42.9143,42.9143,42300.0
2012-02-13 12:40:00,61.54,61.6,61.52,61.58,66600.0,42.9143,42.9562,42.9004,42.9422,66600.0
2012-02-13 12:45:00,61.58,61.63,61.58,61.61,61800.0,42.9422,42.9771,42.9422,42.9631,61800.0
2012-02-13 12:50:00,61.61,61.63,61.57,61.58,71300.0,42.9631,42.9771,42.9352,42.9422,71300.0
2012-02-13 12:55:00,61.58,61.62,61.57,61.62,60900.0,42.9422,42.9701,42.9352,42.9701,60900.0
2012-02-13 13:00:00,61.62,61.67,61.62,61.67,42600.0,42.9701,43.005,42.9701,43.005,42600.0
2012-02-13 13:05:00,61.67,61.72,61.66,61.72,37900.0,43.005,43.0398,42.998,43.0398,37900.0
2012-02-13 13:10:00,61.73,61.74,61.7,61.72,62500.0,43.0468,43.0538,43.0259,43.0398,62500.0
2012-02-13 13:15:00,61.73,61.75,61.71,61.73,123400.0,43.0468,43.0608,43.0329,43.0468,123400.0
2012-02-13 13:20:00,61.72,61.73,61.71,61.73,68800.0,43.0398,43.0468,43.0329,43.0468,68800.0
2012-02-13 13:25:00,61.72,61.73,61.69,61.69,34300.0,43.0398,43.0468,43.0189,43.0189,34300.0
2012-02-13 13:30:00,61.69,61.71,61.65,61.69,88800.0,43.0189,43.0329,42.991,43.0189,88800.0
2012-02-13 13:35:00,61.71,61.74,61.69,61.73,61500.0,43.0329,43.0538,43.0189,43.0468,61500.0
2012-02-13 13:40:00,61.74,61.75,61.72,61.72,49700.0,43.0538,43.0608,43.0398,43.0398,49700.0
2012-02-13 13:45:00,61.73,61.75,61.7,61.7,67500.0,43.0468,43.0608,43.0259,43.0259,67500.0
2012-02-13 13:50:00,61.71,61.71,61.68,61.68,46800.0,43.0329,43.0329,43.012,43.012,46800.0
2012-02-13 13:55:00,61.69,61.7,61.67,61.7,43400.0,43.0189,43.0259,43.005,43.0259,43400.0
2012-02-13 14:00:00,61.7,61.75,61.69,61.75,209200.0,43.0259,43.0608,43.0189,43.0608,209200.0
2012-02-13 14:05:00,61.75,61.75,61.72,61.73,77700.0,43.0608,43.0608,43.0398,43.0468,77700.0
2012-02-13 14:10:00,61.72,61.8,61.72,61.79,92800.0,43.0398,43.0956,43.0398,43.0887,92800.0
2012-02-13 14:15:00,61.8,61.89,61.79,61.87,111300.0,43.0956,43.1584,43.0887,43.1444,111300.0
2012-02-13 14:20:00,61.88,61.88,61.85,61.86,74500.0,43.1514,43.1514,43.1305,43.1375,74500.0
2012-02-13 14:25:00,61.85,61.86,61.81,61.81,52700.0,43.1305,43.1375,43.1026,43.1026,52700.0
2012-02-13 14:30:00,61.82,61.85,61.8,61.83,46500.0,43.1096,43.1305,43.0956,43.1166,46500.0
2012-02-13 14:35:00,61.84,61.89,61.83,61.87,71500.0,43.1235,43.1584,43.1166,43.1444,71500.0
2012-02-13 14:40:00,61.86,61.94,61.86,61.92,112500.0,43.1375,43.1933,43.1375,43.1793,112500.0
2012-02-13 14:45:00,61.92,61.93,61.86,61.89,73400.0,43.1793,43.1863,43.1375,43.1584,73400.0
2012-02-13 14:50:00,61.89,61.92,61.87,61.9,63300.0,43.1584,43.1793,43.1444,43.1654,63300.0
2012-02-13 14:55:00,61.91,61.92,61.89,61.91,65100.0,43.1723,43.1793,43.1584,43.1723,65100.0
2012-02-13 15:00:00,61.91,61.91,61.86,61.86,84400.0,43.1723,43.1723,43.1375,43.1375,84400.0
2012-02-13 15:05:00,61.86,61.87,61.78,61.79,105000.0,43.1375,43.1444,43.0817,43.0887,105000.0
2012-02-13 15:10:00,61.8,61.83,61.78,61.83,102600.0,43.0956,43.1166,43.0817,43.1166,102600.0
2012-02-13 15:15:00,61.83,61.87,61.81,61.86,64700.0,43.1166,43.1444,43.1026,43.1375,64700.0
2012-02-13 15:20:00,61.86,61.87,61.79,61.79,69800.0,43.1375,43.1444,43.0887,43.0887,69800.0
2012-02-13 15:25:00,61.79,61.82,61.78,61.79,83900.0,43.0887,43.1096,43.0817,43.0887,83900.0
2012-02-13 15:30:00,61.78,61.83,61.76,61.76,126200.0,43.0817,43.1166,43.0677,43.0677,126200.0
2012-02-13 15:35:00,61.76,61.77,61.7,61.73,163700.0,43.0677,43.0747,43.0259,43.0468,163700.0
2012-02-13 15:40:00,61.73,61.73,61.69,61.71,108100.0,43.0468,43.0468,43.0189,43.0329,108100.0
2012-02-13 15:45:00,61.71,61.72,61.63,61.64,213100.0,43.0329,43.0398,42.9771,42.9841,213100.0
2012-02-13 15:50:00,61.63,61.76,61.63,61.73,442600.0,42.9771,43.0677,42.9771,43.0468,442600.0
2012-02-13 15:55:00,61.72,61.75,61.68,61.74,370900.0,43.0398,43.0608,43.012,43.0538,370900.0
2012-02-14 09:30:00,61.52,61.56,61.32,61.46,189500.0,42.9004,42.9283,42.7609,42.8585,189500.0
2012-02-14 09:35:00,61.45,61.5,61.44,61.49,95800.0,42.8516,42.8864,42.8446,42.8795,95800.0
2012-02-14 09:40:00,61.49,61.5,61.45,61.47,127200.0,42.8795,42.8864,42.8516,42.8655,127200.0
2012-02-14 09:45:00,61.48,61.5,61.45,61.48,149700.0,42.8725,42.8864,42.8516,42.8725,149700.0
2012-02-14 09:50:00,61.47,61.53,61.46,61.48,192500.0,42.8655,42.9074,42.8585,42.8725,192500.0
2012-02-14 09:55:00,61.48,61.57,61.48,61.51,180400.0,42.8725,42.9352,42.8725,42.8934,180400.0
2012-02-14 10:00:00,61.52,61.55,61.41,61.45,258200.0,42.9004,42.9213,42.8237,42.8516,258200.0
2012-02-14 10:05:00,61.45,61.48,61.38,61.38,132700.0,42.8516,42.8725,42.8028,42.8028,132700.0
2012-02-14 10:10:00,61.38,61.44,61.36,61.42,129100.0,42.8028,42.8446,42.7888,42.8306,129100.0
2012-02-14 10:15:00,61.42,61.44,61.38,61.42,120500.0,42.8306,42.8446,42.8028,42.8306,120500.0
2012-02-14 10:20:00,61.43,61.44,61.4,61.42,150900.0,42.8376,42.8446,42.8167,42.8306,150900.0
2012-02-14 10:25:00,61.42,61.43,61.4,61.41,76200.0,42.8306,42.8376,42.8167,42.8237,76200.0
2012-02-14 10:30:00,61.41,61.48,61.34,61.44,169200.0,42.8237,42.8725,42.7749,42.8446,169200.0
2012-02-14 10:35:00,61.44,61.47,61.41,61.43,79400.0,42.8446,42.8655,42.8237,42.8376,79400.0
2012-02-14 10:40:00,61.43,61.47,61.4,61.46,58400.0,42.8376,42.8655,42.8167,42.8585,58400.0
2012-02-14 10:45:00,61.46,61.47,61.42,61.45,83000.0,42.8585,42.8655,42.8306,42.8516,83000.0
2012-02-14 10:50:00,61.45,61.46,61.42,61.45,106000.0,42.8516,42.8585,42.8306,42.8516,106000.0
2012-02-14 10:55:00,61.45,61.47,61.4,61.46,87200.0,42.8516,42.8655,42.8167,42.8585,87200.0
2012-02-14 11:00:00,61.47,61.47,61.41,61.41,53700.0,42.8655,42.8655,42.8237,42.8237,53700.0
2012-02-14 11:05:00,61.41,61.46,61.4,61.45,42100.0,42.8237,42.8585,42.8167,42.8516,42100.0
2012-02-14 11:10:00,61.45,61.47,61.4,61.43,59200.0,42.8516,42.8655,42.8167,42.8376,59200.0
2012-02-14 11:15:00,61.43,61.44,61.4,61.4,67800.0,42.8376,42.8446,42.8167,42.8167,67800.0
2012-02-14 11:20:00,61.4,61.41,61.35,61.38,153600.0,42.8167,42.8237,42.7818,42.8028,153600.0
2012-02-14 11:25:00,61.38,61.43,61.37,61.43,80100.0,42.8028,42.8376,42.7958,42.8376,80100.0
2012-02-14 11:30:00,61.42,61.49,61.4,61.42,140000.0,42.8306,42.8795,42.8167,42.8306,140000.0
2012-02-14 11:35:00,61.41,61.43,61.38,61.43,91000.0,42.8237,42.8376,42.8028,42.8376,91000.0
2012-02-14 11:40:00,61.42,61.45,61.35,61.36,80300.0,42.8306,42.8516,42.7818,42.7888,80300.0
2012-02-14 11:45:00,61.36,61.38,61.32,61.38,66300.0,42.7888,42.8028,42.7609,42.8028,66300.0
2012-02-14 11:50:00,61.38,61.47,61.38,61.4,124800.0,42.8028,42.8655,42.8028,42.8167,124800.0
2012-02-14 11:55:00,61.39,61.4,61.33,61.37,83300.0,42.8097,42.8167,42.7679,42.7958,83300.0
2012-02-14 12:00:00,61.37,61.37,61.33,61.37,61000.0,42.7958,42.7958,42.7679,42.7958,61000.0
2012-02-14 12:05:00,61.37,61.44,61.37,61.4,62700.0,42.7958,42.8446,42.7958,42.8167,62700.0
2012-02-14 12:10:00,61.4,61.4,61.35,61.35,42500.0,42.8167,42.8167,42.7818,42.7818,42500.0
2012-02-14 12:15:00,61.35,61.35,61.27,61.31,123100.0,42.7818,42.7818,42.726,42.7539,123100.0
2012-02-14 12:20:00,61.31,61.33,61.26,61.26,61000.0,42.7539,42.7679,42.7191,42.7191,61000.0
2012-02-14 12:25:00,61.26,61.35,61.24,61.35,91600.0,42.7191,42.7818,42.7051,42.7818,91600.0
2012-02-14 12:30:00,61.35,61.38,61.33,61.38,67500.0,42.7818,42.8028,42.7679,42.8028,67500.0
2012-02-14 12:35:00,61.38,61.38,61.33,61.36,82600.0,42.8028,42.8028,42.7679,42.7888,82600.0
2012-02-14 12:40:00,61.35,61.41,61.32,61.4,58900.0,42.7818,42.8237,42.7609,42.8167,58900.0
2012-02-14 12:45:00,61.4,61.42,61.36,61.42,49300.0,42.8167,42.8306,42.7888,42.8306,49300.0
2012-02-14 12:50:00,61.41,61.42,61.33,61.33,74000.0,42.8237,42.8306,42.7679,42.7679,74000.0
2012-02-14 12:55:00,61.34,61.34,61.23,61.27,75900.0,42.7749,42.7749,42.6981,42.726,75900.0
2012-02-14 13:00:00,61.27,61.33,61.22,61.32,66300.0,42.726,42.7679,42.6912,42.7609,66300.0
2012-02-14 13:05:00,61.32,61.35,61.26,61.26,64800.0,42.7609,42.7818,42.7191,42.7191,64800.0
2012-02-14 13:10:00,61.25,61.32,61.22,61.31,84100.0,42.7121,42.7609,42.6912,42.7539,84100.0
2012-02-14 13:15:00,61.31,61.34,61.26,61.28,67600.0,42.7539,42.7749,42.7191,42.733,67600.0
2012-02-14 13:20:00,61.28,61.32,61.26,61.3,35100.0,42.733,42.7609,42.7191,42.747,35100.0
2012-02-14 13:25:00,61.29,61.34,61.29,61.31,24000.0,42.74,42.7749,42.74,42.7539,24000.0
2012-02-14 13:30:00,61.31,61.42,61.31,61.4,99200.0,42.7539,42.8306,42.7539,42.8167,99200.0
2012-02-14 13:35:00,61.4,61.4,61.36,61.4,62500.0,42.8167,42.8167,42.7888,42.8167,62500.0
2012-02-14 13:40:00,61.4,61.43,61.39,61.41,96900.0,42.8167,42.8376,42.8097,42.8237,96900.0
2012-02-14 13:45:00,61.42,61.45,61.39,61.39,92500.0,42.8306,42.8516,42.8097,42.8097,92500.0
2012-02-14 13:50:00,61.4,61.42,61.34,61.34,55200.0,42.8167,42.8306,42.7749,42.7749,55200.0
2012-02-14 13:55:00,61.34,61.4,61.34,61.38,34400.0,42.7749,42.8167,42.7749,42.8028,34400.0
2012-02-14 14:00:00,61.38,61.4,61.33,61.33,59100.0,42.8028,42.8167,42.7679,42.7679,59100.0
2012-02-14 14:05:00,61.34,61.39,61.32,61.32,53700.0,42.7749,42.8097,42.7609,42.7609,53700.0
2012-02-14 14:10:00,61.32,61.34,61.27,61.3,67400.0,42.7609,42.7749,42.726,42.747,67400.0
2012-02-14 14:15:00,61.3,61.3,61.22,61.24,53200.0,42.747,42.747,42.6912,42.7051,53200.0
2012-02-14 14:20:00,61.24,61.27,61.17,61.17,56600.0,42.7051,42.726,42.6563,42.6563,56600.0
2012-02-14 14:25:00,61.18,61.22,61.16,61.16,99100.0,42.6633,42.6912,42.6493,42.6493,99100.0
2012-02-14 14:30:00,61.16,61.17,61.1,61.15,94600.0,42.6493,42.6563,42.6075,42.6424,94600.0
2012-02-14 14:35:00,61.14,61.2,61.13,61.19,42400.0,42.6354,42.6772,42.6284,42.6703,42400.0
2012-02-14 14:40:00,61.2,61.23,61.13,61.14,48600.0,42.6772,42.6981,42.6284,42.6354,48600.0
2012-02-14 14:45:00,61.15,61.2,61.12,61.15,108700.0,42.6424,42.6772,42.6214,42.6424,108700.0
2012-02-14 14:50:00,61.15,61.22,61.15,61.21,85200.0,42.6424,42.6912,42.6424,42.6842,85200.0
2012-02-14 14:55:00,61.21,61.24,61.18,61.19,135200.0,42.6842,42.7051,42.6633,42.6703,135200.0
2012-02-14 15:00:00,61.19,61.28,61.18,61.25,65800.0,42.6703,42.733,42.6633,42.7121,65800.0
2012-02-14 15:05:00,61.26,61.31,61.25,61.27,63100.0,42.7191,42.7539,42.7121,42.726,63100.0
2012-02-14 15:10:00,61.27,61.34,61.27,61.31,79000.0,42.726,42.7749,42.726,42.7539,79000.0
2012-02-14 15:15:00,61.32,61.32,61.21,61.22,82100.0,42.7609,42.7609,42.6842,42.6912,82100.0
2012-02-14 15:20:00,61.22,61.23,61.14,61.19,94300.0,42.6912,42.6981,42.6354,42.6703,94300.0
2012-02-14 15:25:00,61.19,61.21,61.16,61.17,48000.0,42.6703,42.6842,42.6493,42.6563,48000.0
2012-02-14 15:30:00,61.17,61.31,61.14,61.29,112300.0,42.6563,42.7539,42.6354,42.74,112300.0
2012-02-14 15:35:00,61.29,61.4,61.28,61.4,171500.0,42.74,42.8167,42.733,42.8167,171500.0
2012-02-14 15:40:00,61.4,61.49,61.4,61.45,203100.0,42.8167,42.8795,42.8167,42.8516,203100.0
2012-02-14 15:45:00,61.46,61.63,61.46,61.6,165900.0,42.8585,42.9771,42.8585,42.9562,165900.0
2012-02-14 15:50:00,61.63,61.66,61.52,61.62,249600.0,42.9771,42.998,42.9004,42.9701,249600.0
2012-02-14 15:55:00,61.62,61.71,61.55,61.71,356200.0,42.9701,43.0329,42.9213,43.0329,356200.0
2012-02-15 09:30:00,61.74,61.88,61.6,61.66,279300.0,43.0538,43.1514,42.9562,42.998,279300.0
2012-02-15 09:35:00,61.67,61.69,61.47,61.61,178300.0,43.005,43.0189,42.8655,42.9631,178300.0
2012-02-15 09:40:00,61.58,61.68,61.5,61.61,148300.0,42.9422,43.012,42.8864,42.9631,148300.0
2012-02-15 09:45:00,61.62,61.87,61.62,61.84,148100.0,42.9701,43.1444,42.9701,43.1235,148100.0
2012-02-15 09:50:00,61.85,61.88,61.8,61.83,105700.0,43.1305,43.1514,43.0956,43.1166,105700.0
2012-02-15 09:55:00,61.83,61.83,61.73,61.83,128400.0,43.1166,43.1166,43.0468,43.1166,128400.0
2012-02-15 10:00:00,61.84,61.95,61.83,61.92,192100.0,43.1235,43.2002,43.1166,43.1793,192100.0
2012-02-15 10:05:00,61.91,61.95,61.82,61.83,130600.0,43.1723,43.2002,43.1096,43.1166,130600.0
2012-02-15 10:10:00,61.83,61.88,61.78,61.81,114500.0,43.1166,43.1514,43.0817,43.1026,114500.0
2012-02-15 10:15:00,61.81,61.84,61.65,61.73,172200.0,43.1026,43.1235,42.991,43.0468,172200.0
2012-02-15 10:20:00,61.73,61.79,61.72,61.78,80800.0,43.0468,43.0887,43.0398,43.0817,80800.0
2012-02-15 10:25:00,61.78,61.84,61.77,61.81,69500.0,43.0817,43.1235,43.0747,43.1026,69500.0
2012-02-15 10:30:00,61.82,61.9,61.81,61.86,120400.0,43.1096,43.1654,43.1026,43.1375,120400.0
2012-02-15 10:35:00,61.87,61.88,61.81,61.86,91800.0,43.1444,43.1514,43.1026,43.1375,91800.0
2012-02-15 10:40:00,61.87,61.95,61.87,61.95,114600.0,43.1444,43.2002,43.1444,43.2002,114600.0
2012-02-15 10:45:00,61.95,61.98,61.94,61.96,232500.0,43.2002,43.2212,43.1933,43.2072,232500.0
2012-02-15 10:50:00,61.97,61.97,61.9,61.91,94500.0,43.2142,43.2142,43.1654,43.1723,94500.0
2012-02-15 10:55:00,61.92,61.93,61.77,61.78,170100.0,43.1793,43.1863,43.0747,43.0817,170100.0
2012-02-15 11:00:00,61.79,61.83,61.75,61.83,128400.0,43.0887,43.1166,43.0608,43.1166,128400.0
2012-02-15 11:05:00,61.83,61.88,61.79,61.84,97500.0,43.1166,43.1514,43.0887,43.1235,97500.0
2012-02-15 11:10:00,61.83,61.84,61.75,61.78,74500.0,43.1166,43.1235,43.0608,43.0817,74500.0
2012-02-15 11:15:00,61.78,61.86,61.78,61.84,80200.0,43.0817,43.1375,43.0817,43.1235,80200.0
2012-02-15 11:20:00,61.84,61.89,61.83,61.83,55400.0,43.1235,43.1584,43.1166,43.1166,55400.0
2012-02-15 11:25:00,61.84,61.92,61.84,61.92,89100.0,43.1235,43.1793,43.1235,43.1793,89100.0
2012-02-15 11:30:00,61.92,61.98,61.92,61.93,144200.0,43.1793,43.2212,43.1793,43.1863,144200.0
2012-02-15 11:35:00,61.93,61.98,61.93,61.98,71600.0,43.1863,43.2212,43.1863,43.2212,71600.0
2012-02-15 11:40:00,61.98,61.99,61.96,61.98,239300.0,43.2212,43.2281,43.2072,43.2212,239300.0
2012-02-15 11:45:00,61.98,61.99,61.95,61.98,82000.0,43.2212,43.2281,43.2002,43.2212,82000.0
2012-02-15 11:50:00,61.98,61.99,61.95,61.97,91900.0,43.2212,43.2281,43.2002,43.2142,91900.0
2012-02-15 11:55:00,61.97,61.98,61.96,61.97,60500.0,43.2142,43.2212,43.2072,43.2142,60500.0
2012-02-15 12:00:00,61.97,61.98,61.93,61.94,80100.0,43.2142,43.2212,43.1863,43.1933,80100.0
2012-02-15 12:05:00,61.95,61.98,61.95,61.96,104100.0,43.2002,43.2212,43.2002,43.2072,104100.0
2012-02-15 12:10:00,61.95,61.96,61.89,61.91,142700.0,43.2002,43.2072,43.1584,43.1723,142700.0
2012-02-15 12:15:00,61.92,61.94,61.91,61.94,46300.0,43.1793,43.1933,43.1723,43.1933,46300.0
2012-02-15 12:20:00,61.94,61.94,61.89,61.9,58100.0,43.1933,43.1933,43.1584,43.1654,58100.0
2012-02-15 12:25:00,61.9,61.92,61.84,61.86,113900.0,43.1654,43.1793,43.1235,43.1375,113900.0
2012-02-15 12:30:00,61.87,61.88,61.78,61.8,133000.0,43.1444,43.1514,43.0817,43.0956,133000.0
2012-02-15 12:35:00,61.8,61.86,61.8,61.8,66800.0,43.0956,43.1375,43.0956,43.0956,66800.0
2012-02-15 12:40:00,61.81,61.85,61.75,61.76,173800.0,43.1026,43.1305,43.0608,43.0677,173800.0
2012-02-15 12:45:00,61.75,61.81,61.69,61.72,263900.0,43.0608,43.1026,43.0189,43.0398,263900.0
2012-02-15 12:50:00,61.71,61.79,61.62,61.67,249600.0,43.0329,43.0887,42.9701,43.005,249600.0
2012-02-15 12:55:00,61.68,61.73,61.59,61.67,155900.0,43.012,43.0468,42.9492,43.005,155900.0
2012-02-15 13:00:00,61.67,61.72,61.45,61.69,256700.0,43.005,43.0398,42.8516,43.0189,256700.0
2012-02-15 13:05:00,61.68,61.72,61.62,61.7,104300.0,43.012,43.0398,42.9701,43.0259,104300.0
2012-02-15 13:10:00,61.71,61.74,61.6,61.64,118200.0,43.0329,43.0538,42.9562,42.9841,118200.0
2012-02-15 13:15:00,61.65,61.69,61.63,61.65,86700.0,42.991,43.0189,42.9771,42.991,86700.0
2012-02-15 13:20:00,61.66,61.78,61.65,61.78,98700.0,42.998,43.0817,42.991,43.0817,98700.0
2012-02-15 13:25:00,61.77,61.8,61.68,61.7,157300.0,43.0747,43.0956,43.012,43.0259,157300.0
2012-02-15 13:30:00,61.7,61.71,61.56,61.6,141900.0,43.0259,43.0329,42.9283,42.9562,141900.0
2012-02-15 13:35:00,61.6,61.67,61.59,61.62,62900.0,42.9562,43.005,42.9492,42.9701,62900.0
2012-02-15 13:40:00,61.63,61.67,61.56,61.57,95800.0,42.9771,43.005,42.9283,42.9352,95800.0
2012-02-15 13:45:00,61.57,61.66,61.56,61.66,71800.0,42.9352,42.998,42.9283,42.998,71800.0
2012-02-15 13:50:00,61.66,61.79,61.64,61.72,159800.0,42.998,43.0887,42.9841,43.0398,159800.0
2012-02-15 13:55:00,61.72,61.78,61.66,61.76,89500.0,43.0398,43.0817,42.998,43.0677,89500.0
2012-02-15 14:00:00,61.76,61.84,61.63,61.68,170300.0,43.0677,43.1235,42.9771,43.012,170300.0
2012-02-15 14:05:00,61.69,61.7,61.57,61.63,78600.0,43.0189,43.0259,42.9352,42.9771,78600.0
2012-02-15 14:10:00,61.62,61.66,61.55,61.59,93600.0,42.9701,42.998,42.9213,42.9492,93600.0
2012-02-15 14:15:00,61.58,61.64,61.55,61.55,113100.0,42.9422,42.9841,42.9213,42.9213,113100.0
2012-02-15 14:20:00,61.54,61.63,61.51,61.6,97600.0,42.9143,42.9771,42.8934,42.9562,97600.0
2012-02-15 14:25:00,61.61,61.8,61.59,61.74,162900.0,42.9631,43.0956,42.9492,43.0538,162900.0
2012-02-15 14:30:00,61.74,61.75,61.57,61.58,115900.0,43.0538,43.0608,42.9352,42.9422,115900.0
2012-02-15 14:35:00,61.58,61.7,61.58,61.63,70600.0,42.9422,43.0259,42.9422,42.9771,70600.0
2012-02-15 14:40:00,61.62,61.69,61.59,61.69,111000.0,42.9701,43.0189,42.9492,43.0189,111000.0
2012-02-15 14:45:00,61.69,61.73,61.6,61.72,101800.0,43.0189,43.0468,42.9562,43.0398,101800.0
2012-02-15 14:50:00,61.71,61.78,61.6,61.6,118600.0,43.0329,43.0817,42.9562,42.9562,118600.0
2012-02-15 14:55:00,61.61,61.65,61.36,61.38,197500.0,42.9631,42.991,42.7888,42.8028,197500.0
2012-02-15 15:00:00,61.38,61.49,61.37,61.42,105200.0,42.8028,42.8795,42.7958,42.8306,105200.0
2012-02-15 15:05:00,61.41,61.52,61.41,61.48,98300.0,42.8237,42.9004,42.8237,42.8725,98300.0
2012-02-15 15:10:00,61.48,61.54,61.42,61.49,153300.0,42.8725,42.9143,42.8306,42.8795,153300.0
2012-02-15 15:15:00,61.5,61.57,61.48,61.52,162900.0,42.8864,42.9352,42.8725,42.9004,162900.0
2012-02-15 15:20:00,61.52,61.56,61.46,61.5,100300.0,42.9004,42.9283,42.8585,42.8864,100300.0
2012-02-15 15:25:00,61.5,61.52,61.43,61.52,162600.0,42.8864,42.9004,42.8376,42.9004,162600.0
2012-02-15 15:30:00,61.51,61.54,61.47,61.49,91200.0,42.8934,42.9143,42.8655,42.8795,91200.0
2012-02-15 15:35:00,61.49,61.55,61.47,61.54,151900.0,42.8795,42.9213,42.8655,42.9143,151900.0
2012-02-15 15:40:00,61.54,61.63,61.51,61.6,158800.0,42.9143,42.9771,42.8934,42.9562,158800.0
2012-02-15 15:45:00,61.6,61.67,61.56,61.6,187400.0,42.9562,43.005,42.9283,42.9562,187400.0
2012-02-15 15:50:00,61.6,61.67,61.54,61.62,183200.0,42.9562,43.005,42.9143,42.9701,183200.0
2012-02-15 15:55:00,61.62,61.63,61.51,61.59,207600.0,42.9701,42.9771,42.8934,42.9492,207600.0
2012-02-16 09:30:00,61.79,61.92,61.74,61.79,296300.0,43.0887,43.1793,43.0538,43.0887,296300.0
2012-02-16 09:35:00,61.79,61.9,61.74,61.76,204500.0,43.0887,43.1654,43.0538,43.0677,204500.0
2012-02-16 09:40:00,61.76,61.88,61.74,61.88,110400.0,43.0677,43.1514,43.0538,43.1514,110400.0
2012-02-16 09:45:00,61.89,61.9,61.63,61.72,236800.0,43.1584,43.1654,42.9771,43.0398,236800.0
2012-02-16 09:50:00,61.73,61.8,61.65,61.67,150500.0,43.0468,43.0956,42.991,43.005,150500.0
2012-02-16 09:55:00,61.67,61.74,61.56,61.72,224000.0,43.005,43.0538,42.9283,43.0398,224000.0
2012-02-16 10:00:00,61.73,61.82,61.68,61.81,183400.0,43.0468,43.1096,43.012,43.1026,183400.0
2012-02-16 10:05:00,61.81,61.86,61.74,61.77,208000.0,43.1026,43.1375,43.0538,43.0747,208000.0
2012-02-16 10:10:00,61.78,61.85,61.75,61.79,111700.0,43.0817,43.1305,43.0608,43.0887,111700.0
2012-02-16 10:15:00,61.79,61.84,61.72,61.77,136500.0,43.0887,43.1235,43.0398,43.0747,136500.0
2012-02-16 10:20:00,61.77,61.79,61.68,61.73,149200.0,43.0747,43.0887,43.012,43.0468,149200.0
2012-02-16 10:25:00,61.73,61.86,61.73,61.85,133100.0,43.0468,43.1375,43.0468,43.1305,133100.0
2012-02-16 10:30:00,61.86,61.88,61.77,61.8,129300.0,43.1375,43.1514,43.0747,43.0956,129300.0
2012-02-16 10:35:00,61.78,61.84,61.75,61.77,109700.0,43.0817,43.1235,43.0608,43.0747,109700.0
2012-02-16 10:40:00,61.77,61.81,61.76,61.81,83100.0,43.0747,43.1026,43.0677,43.1026,83100.0
2012-02-16 10:45:00,61.81,61.88,61.81,61.84,118500.0,43.1026,43.1514,43.1026,43.1235,118500.0
2012-02-16 10:50:00,61.84,61.87,61.8,61.82,82300.0,43.1235,43.1444,43.0956,43.1096,82300.0
2012-02-16 10:55:00,61.82,61.83,61.72,61.74,119000.0,43.1096,43.1166,43.0398,43.0538,119000.0
2012-02-16 11:00:00,61.73,61.75,61.67,61.72,102500.0,43.0468,43.0608,43.005,43.0398,102500.0
2012-02-16 11:05:00,61.71,61.77,61.64,61.69,98700.0,43.0329,43.0747,42.9841,43.0189,98700.0
2012-02-16 11:10:00,61.69,61.73,61.63,61.71,89100.0,43.0189,43.0468,42.9771,43.0329,89100.0
2012-02-16 11:15:00,61.72,61.9,61.72,61.9,201900.0,43.0398,43.1654,43.0398,43.1654,201900.0
2012-02-16 11:20:00,61.9,61.98,61.87,61.97,348900.0,43.1654,43.2212,43.1444,43.2142,348900.0
2012-02-16 11:25:00,61.98,62.16,61.92,62.09,1218400.0,43.2212,43.3467,43.1793,43.2979,1218400.0
2012-02-16 11:30:00,62.1,62.12,61.9,61.94,240800.0,43.3048,43.3188,43.1654,43.1933,240800.0
2012-02-16 11:35:00,61.95,62.08,61.95,61.96,214600.0,43.2002,43.2909,43.2002,43.2072,214600.0
2012-02-16 11:40:00,61.97,62.0,61.91,62.0,107000.0,43.2142,43.2351,43.1723,43.2351,107000.0
2012-02-16 11:45:00,62.0,62.02,61.96,62.02,91900.0,43.2351,43.249,43.2072,43.249,91900.0
2012-02-16 11:50:00,62.02,62.1,61.97,62.1,114000.0,43.249,43.3048,43.2142,43.3048,114000.0
2012-02-16 11:55:00,62.1,62.18,62.1,62.13,156300.0,43.3048,43.3606,43.3048,43.3258,156300.0
2012-02-16 12:00:00,62.12,62.2,62.12,62.15,122600.0,43.3188,43.3746,43.3188,43.3397,122600.0
2012-02-16 12:05:00,62.16,62.18,62.13,62.14,67500.0,43.3467,43.3606,43.3258,43.3327,67500.0
2012-02-16 12:10:00,62.13,62.17,62.09,62.14,70300.0,43.3258,43.3536,43.2979,43.3327,70300.0
2012-02-16 12:15:00,62.13,62.15,62.11,62.13,51700.0,43.3258,43.3397,43.3118,43.3258,51700.0
2012-02-16 12:20:00,62.13,62.19,62.11,62.12,98400.0,43.3258,43.3676,43.3118,43.3188,98400.0
2012-02-16 12:25:00,62.12,62.16,62.1,62.12,129700.0,43.3188,43.3467,43.3048,43.3188,129700.0
2012-02-16 12:30:00,62.12,62.15,62.11,62.14,102800.0,43.3188,43.3397,43.3118,43.3327,102800.0
2012-02-16 12:35:00,62.14,62.18,62.11,62.17,84800.0,43.3327,43.3606,43.3118,43.3536,84800.0
2012-02-16 12:40:00,62.17,62.18,62.1,62.15,80700.0,43.3536,43.3606,43.3048,43.3397,80700.0
2012-02-16 12:45:00,62.15,62.17,62.1,62.15,64900.0,43.3397,43.3536,43.3048,43.3397,64900.0
2012-02-16 12:50:00,62.14,62.2,62.13,62.2,67800.0,43.3327,43.3746,43.3258,43.3746,67800.0
2012-02-16 12:55:00,62.2,62.2,62.17,62.2,68700.0,43.3746,43.3746,43.3536,43.3746,68700.0
2012-02-16 13:00:00,62.2,62.26,62.19,62.26,120800.0,43.3746,43.4164,43.3676,43.4164,120800.0
2012-02-16 13:05:00,62.26,62.28,62.21,62.23,85400.0,43.4164,43.4304,43.3815,43.3955,85400.0
2012-02-16 13:10:00,62.24,62.3,62.22,62.23,126400.0,43.4025,43.4443,43.3885,43.3955,126400.0
2012-02-16 13:15:00,62.23,62.26,62.15,62.17,129700.0,43.3955,43.4164,43.3397,43.3536,129700.0
2012-02-16 13:20:00,62.16,62.18,62.04,62.1,165200.0,43.3467,43.3606,43.263,43.3048,165200.0
2012-02-16 13:25:00,62.09,62.14,61.99,62.02,135000.0,43.2979,43.3327,43.2281,43.249,135000.0
2012-02-16 13:30:00,62.02,62.1,62.02,62.1,56600.0,43.249,43.3048,43.249,43.3048,56600.0
2012-02-16 13:35:00,62.1,62.18,62.1,62.11,100500.0,43.3048,43.3606,43.3048,43.3118,100500.0
2012-02-16 13:40:00,62.1,62.2,62.08,62.2,120600.0,43.3048,43.3746,43.2909,43.3746,120600.0
2012-02-16 13:45:00,62.19,62.25,62.17,62.17,104800.0,43.3676,43.4094,43.3536,43.3536,104800.0
2012-02-16 13:50:00,62.18,62.19,62.12,62.17,99300.0,43.3606,43.3676,43.3188,43.3536,99300.0
2012-02-16 13:55:00,62.17,62.19,62.14,62.19,70900.0,43.3536,43.3676,43.3327,43.3676,70900.0
2012-02-16 14:00:00,62.2,62.21,62.15,62.19,69700.0,43.3746,43.3815,43.3397,43.3676,69700.0
2012-02-16 14:05:00,62.19,62.19,62.14,62.19,72500.0,43.3676,43.3676,43.3327,43.3676,72500.0
2012-02-16 14:10:00,62.19,62.26,62.19,62.23,154700.0,43.3676,43.4164,43.3676,43.3955,154700.0
2012-02-16 14:15:00,62.23,62.31,62.22,62.28,117200.0,43.3955,43.4513,43.3885,43.4304,117200.0
2012-02-16 14:20:00,62.28,62.32,62.27,62.27,97600.0,43.4304,43.4583,43.4234,43.4234,97600.0
2012-02-16 14:25:00,62.28,62.31,62.24,62.26,73300.0,43.4304,43.4513,43.4025,43.4164,73300.0
2012-02-16 14:30:00,62.26,62.3,62.26,62.28,52400.0,43.4164,43.4443,43.4164,43.4304,52400.0
2012-02-16 14:35:00,62.29,62.29,62.2,62.21,164100.0,43.4373,43.4373,43.3746,43.3815,164100.0
2012-02-16 14:40:00,62.2,62.23,62.16,62.18,54300.0,43.3746,43.3955,43.3467,43.3606,54300.0
2012-02-16 14:45:00,62.18,62.19,62.15,62.19,72400.0,43.3606,43.3676,43.3397,43.3676,72400.0
2012-02-16 14:50:00,62.19,62.24,62.19,62.22,93200.0,43.3676,43.4025,43.3676,43.3885,93200.0
2012-02-16 14:55:00,62.22,62.29,62.22,62.28,54300.0,43.3885,43.4373,43.3885,43.4304,54300.0
2012-02-16 15:00:00,62.28,62.32,62.25,62.25,79400.0,43.4304,43.4583,43.4094,43.4094,79400.0
2012-02-16 15:05:00,62.25,62.3,62.22,62.23,59000.0,43.4094,43.4443,43.3885,43.3955,59000.0
2012-02-16 15:10:00,62.24,62.26,62.19,62.24,136700.0,43.4025,43.4164,43.3676,43.4025,136700.0
2012-02-16 15:15:00,62.24,62.29,62.23,62.27,59900.0,43.4025,43.4373,43.3955,43.4234,59900.0
2012-02-16 15:20:00,62.27,62.3,62.23,62.28,81000.0,43.4234,43.4443,43.3955,43.4304,81000.0
2012-02-16 15:25:00,62.28,62.31,62.25,62.3,118000.0,43.4304,43.4513,43.4094,43.4443,118000.0
2012-02-16 15:30:00,62.3,62.37,62.3,62.34,258400.0,43.4443,43.4931,43.4443,43.4722,258400.0
2012-02-16 15:35:00,62.34,62.37,62.3,62.34,105000.0,43.4722,43.4931,43.4443,43.4722,105000.0
2012-02-16 15:40:00,62.35,62.35,62.32,62.35,146800.0,43.4792,43.4792,43.4583,43.4792,146800.0
2012-02-16 15:45:00,62.35,62.4,62.32,62.37,344800.0,43.4792,43.514,43.4583,43.4931,344800.0
2012-02-16 15:50:00,62.37,62.37,62.28,62.31,238600.0,43.4931,43.4931,43.4304,43.4513,238600.0
2012-02-16 15:55:00,62.3,62.33,62.22,62.27,369100.0,43.4443,43.4652,43.3885,43.4234,369100.0
2012-02-17 09:30:00,62.26,62.32,62.1,62.1,2179100.0,43.4164,43.4583,43.3048,43.3048,2179100.0
2012-02-17 09:35:00,62.11,62.17,62.0,62.1,205200.0,43.3118,43.3536,43.2351,43.3048,205200.0
2012-02-17 09:40:00,62.09,62.4,62.09,62.39,263900.0,43.2979,43.514,43.2979,43.5071,263900.0
2012-02-17 09:45:00,62.4,62.46,62.33,62.36,209000.0,43.514,43.5559,43.4652,43.4861,209000.0
2012-02-17 09:50:00,62.37,62.46,62.3,62.3,150800.0,43.4931,43.5559,43.4443,43.4443,150800.0
2012-02-17 09:55:00,62.31,62.34,62.27,62.33,86100.0,43.4513,43.4722,43.4234,43.4652,86100.0
2012-02-17 10:00:00,62.31,62.34,62.2,62.26,136700.0,43.4513,43.4722,43.3746,43.4164,136700.0
2012-02-17 10:05:00,62.28,62.33,62.21,62.29,89800.0,43.4304,43.4652,43.3815,43.4373,89800.0
2012-02-17 10:10:00,62.29,62.3,62.21,62.3,115200.0,43.4373,43.4443,43.3815,43.4443,115200.0
2012-02-17 10:15:00,62.3,62.41,62.29,62.32,115300.0,43.4443,43.521,43.4373,43.4583,115300.0
2012-02-17 10:20:00,62.32,62.46,62.3,62.45,195300.0,43.4583,43.5559,43.4443,43.5489,195300.0
2012-02-17 10:25:00,62.46,62.48,62.39,62.42,138400.0,43.5559,43.5698,43.5071,43.528,138400.0
2012-02-17 10:30:00,62.42,62.46,62.39,62.4,76100.0,43.528,43.5559,43.5071,43.514,76100.0
2012-02-17 10:35:00,62.4,62.41,62.31,62.33,78000.0,43.514,43.521,43.4513,43.4652,78000.0
2012-02-17 10:40:00,62.31,62.37,62.31,62.32,61000.0,43.4513,43.4931,43.4513,43.4583,61000.0
2012-02-17 10:45:00,62.32,62.33,62.25,62.31,83600.0,43.4583,43.4652,43.4094,43.4513,83600.0
2012-02-17 10:50:00,62.31,62.33,62.17,62.23,265500.0,43.4513,43.4652,43.3536,43.3955,265500.0
2012-02-17 10:55:00,62.22,62.24,62.17,62.18,102600.0,43.3885,43.4025,43.3536,43.3606,102600.0
2012-02-17 11:00:00,62.17,62.17,62.04,62.08,100100.0,43.3536,43.3536,43.263,43.2909,100100.0
2012-02-17 11:05:00,62.08,62.15,62.05,62.15,109300.0,43.2909,43.3397,43.27,43.3397,109300.0
2012-02-17 11:10:00,62.15,62.15,62.02,62.13,95100.0,43.3397,43.3397,43.249,43.3258,95100.0
2012-02-17 11:15:00,62.14,62.24,62.11,62.18,279600.0,43.3327,43.4025,43.3118,43.3606,279600.0
2012-02-17 11:20:00,62.18,62.27,62.18,62.23,53100.0,43.3606,43.4234,43.3606,43.3955,53100.0
2012-02-17 11:25:00,62.23,62.25,62.13,62.25,74100.0,43.3955,43.4094,43.3258,43.4094,74100.0
2012-02-17 11:30:00,62.24,62.27,62.21,62.22,64100.0,43.4025,43.4234,43.3815,43.3885,64100.0
2012-02-17 11:35:00,62.22,62.29,62.21,62.27,94100.0,43.3885,43.4373,43.3815,43.4234,94100.0
2012-02-17 11:40:00,62.28,62.31,62.24,62.24,75900.0,43.4304,43.4513,43.4025,43.4025,75900.0
2012-02-17 11:45:00,62.25,62.27,62.23,62.24,61800.0,43.4094,43.4234,43.3955,43.4025,61800.0
2012-02-17 11:50:00,62.24,62.27,62.23,62.25,42700.0,43.4025,43.4234,43.3955,43.4094,42700.0
2012-02-17 11:55:00,62.24,62.28,62.22,62.27,35100.0,43.4025,43.4304,43.3885,43.4234,35100.0
2012-02-17 12:00:00,62.27,62.29,62.25,62.25,34800.0,43.4234,43.4373,43.4094,43.4094,34800.0
2012-02-17 12:05:00,62.24,62.32,62.22,62.32,87700.0,43.4025,43.4583,43.3885,43.4583,87700.0
2012-02-17 12:10:00,62.3,62.32,62.3,62.3,22400.0,43.4443,43.4583,43.4443,43.4443,22400.0
2012-02-17 12:15:00,62.31,62.31,62.25,62.3,36300.0,43.4513,43.4513,43.4094,43.4443,36300.0
2012-02-17 12:20:00,62.3,62.3,62.21,62.21,37000.0,43.4443,43.4443,43.3815,43.3815,37000.0
2012-02-17 12:25:00,62.2,62.24,62.2,62.22,30100.0,43.3746,43.4025,43.3746,43.3885,30100.0
2012-02-17 12:30:00,62.21,62.26,62.21,62.23,25800.0,43.3815,43.4164,43.3815,43.3955,25800.0
2012-02-17 12:35:00,62.23,62.26,62.21,62.25,24400.0,43.3955,43.4164,43.3815,43.4094,24400.0
2012-02-17 12:40:00,62.25,62.3,62.24,62.3,27400.0,43.4094,43.4443,43.4025,43.4443,27400.0
2012-02-17 12:45:00,62.29,62.3,62.29,62.3,38000.0,43.4373,43.4443,43.4373,43.4443,38000.0
2012-02-17 12:50:00,62.3,62.33,62.29,62.32,45700.0,43.4443,43.4652,43.4373,43.4583,45700.0
2012-02-17 12:55:00,62.32,62.32,62.23,62.25,96200.0,43.4583,43.4583,43.3955,43.4094,96200.0
2012-02-17 13:00:00,62.26,62.27,62.22,62.23,26200.0,43.4164,43.4234,43.3885,43.3955,26200.0
2012-02-17 13:05:00,62.24,62.25,62.22,62.23,13700.0,43.4025,43.4094,43.3885,43.3955,13700.0
2012-02-17 13:10:00,62.23,62.24,62.22,62.23,72000.0,43.3955,43.4025,43.3885,43.3955,72000.0
2012-02-17 13:15:00,62.23,62.25,62.21,62.25,81800.0,43.3955,43.4094,43.3815,43.4094,81800.0
2012-02-17 13:20:00,62.25,62.3,62.25,62.29,40300.0,43.4094,43.4443,43.4094,43.4373,40300.0
2012-02-17 13:25:00,62.28,62.3,62.25,62.28,52000.0,43.4304,43.4443,43.4094,43.4304,52000.0
2012-02-17 13:30:00,62.29,62.3,62.27,62.29,44100.0,43.4373,43.4443,43.4234,43.4373,44100.0
2012-02-17 13:35:00,62.29,62.34,62.29,62.34,61100.0,43.4373,43.4722,43.4373,43.4722,61100.0
2012-02-17 13:40:00,62.34,62.36,62.29,62.3,98500.0,43.4722,43.4861,43.4373,43.4443,98500.0
2012-02-17 13:45:00,62.31,62.34,62.29,62.33,48500.0,43.4513,43.4722,43.4373,43.4652,48500.0
2012-02-17 13:50:00,62.34,62.35,62.3,62.3,49700.0,43.4722,43.4792,43.4443,43.4443,49700.0
2012-02-17 13:55:00,62.3,62.33,62.29,62.31,76800.0,43.4443,43.4652,43.4373,43.4513,76800.0
2012-02-17 14:00:00,62.3,62.34,62.3,62.34,52800.0,43.4443,43.4722,43.4443,43.4722,52800.0
2012-02-17 14:05:00,62.34,62.35,62.31,62.31,30400.0,43.4722,43.4792,43.4513,43.4513,30400.0
2012-02-17 14:10:00,62.31,62.32,62.29,62.31,55600.0,43.4513,43.4583,43.4373,43.4513,55600.0
2012-02-17 14:15:00,62.3,62.33,62.3,62.33,25900.0,43.4443,43.4652,43.4443,43.4652,25900.0
2012-02-17 14:20:00,62.32,62.33,62.29,62.32,42300.0,43.4583,43.4652,43.4373,43.4583,42300.0
2012-02-17 14:25:00,62.32,62.35,62.31,62.35,48800.0,43.4583,43.4792,43.4513,43.4792,48800.0
2012-02-17 14:30:00,62.35,62.44,62.34,62.43,153900.0,43.4792,43.5419,43.4722,43.535,153900.0
2012-02-17 14:35:00,62.44,62.45,62.43,62.45,77200.0,43.5419,43.5489,43.535,43.5489,77200.0
2012-02-17 14:40:00,62.45,62.48,62.44,62.46,136200.0,43.5489,43.5698,43.5419,43.5559,136200.0
2012-02-17 14:45:00,62.46,62.47,62.45,62.47,96100.0,43.5559,43.5629,43.5489,43.5629,96100.0
2012-02-17 14:50:00,62.47,62.49,62.46,62.49,99600.0,43.5629,43.5768,43.5559,43.5768,99600.0
2012-02-17 14:55:00,62.48,62.5,62.48,62.5,174800.0,43.5698,43.5838,43.5698,43.5838,174800.0
2012-02-17 15:00:00,62.49,62.5,62.49,62.5,89800.0,43.5768,43.5838,43.5768,43.5838,89800.0
2012-02-17 15:05:00,62.5,62.54,62.47,62.49,322200.0,43.5838,43.6117,43.5629,43.5768,322200.0
2012-02-17 15:10:00,62.5,62.55,62.5,62.51,466200.0,43.5838,43.6186,43.5838,43.5907,466200.0
2012-02-17 15:15:00,62.51,62.51,62.48,62.5,170300.0,43.5907,43.5907,43.5698,43.5838,170300.0
2012-02-17 15:20:00,62.5,62.54,62.49,62.53,199500.0,43.5838,43.6117,43.5768,43.6047,199500.0
2012-02-17 15:25:00,62.53,62.64,62.52,62.63,404900.0,43.6047,43.6814,43.5977,43.6744,404900.0
2012-02-17 15:30:00,62.63,62.67,62.6,62.61,445800.0,43.6744,43.7023,43.6535,43.6605,445800.0
2012-02-17 15:35:00,62.6,62.71,62.57,62.7,380500.0,43.6535,43.7302,43.6326,43.7232,380500.0
2012-02-17 15:40:00,62.71,62.71,62.62,62.64,360800.0,43.7302,43.7302,43.6675,43.6814,360800.0
2012-02-17 15:45:00,62.63,62.71,62.61,62.67,460300.0,43.6744,43.7302,43.6605,43.7023,460300.0
2012-02-17 15:50:00,62.66,62.67,62.55,62.66,503500.0,43.6953,43.7023,43.6186,43.6953,503500.0
2012-02-17 15:55:00,62.65,62.66,62.52,62.52,837100.0,43.6884,43.6953,43.5977,43.5977,837100.0
2012-02-21 09:30:00,62.66,62.66,62.42,62.56,397100.0,43.6953,43.6953,43.528,43.6256,397100.0
2012-02-21 09:35:00,62.56,62.79,62.5,62.77,229700.0,43.6256,43.786,43.5838,43.7721,229700.0
2012-02-21 09:40:00,62.78,62.87,62.76,62.82,138200.0,43.779,43.8418,43.7651,43.8069,138200.0
2012-02-21 09:45:00,62.82,62.92,62.75,62.78,368500.0,43.8069,43.8767,43.7581,43.779,368500.0
2012-02-21 09:50:00,62.77,62.83,62.7,62.72,148300.0,43.7721,43.8139,43.7232,43.7372,148300.0
2012-02-21 09:55:00,62.71,62.71,62.57,62.71,218400.0,43.7302,43.7302,43.6326,43.7302,218400.0
2012-02-21 10:00:00,62.72,62.8,62.71,62.72,93900.0,43.7372,43.793,43.7302,43.7372,93900.0
2012-02-21 10:05:00,62.71,62.74,62.64,62.69,57600.0,43.7302,43.7511,43.6814,43.7163,57600.0
2012-02-21 10:10:00,62.69,62.76,62.63,62.75,117900.0,43.7163,43.7651,43.6744,43.7581,117900.0
2012-02-21 10:15:00,62.75,62.79,62.73,62.79,69600.0,43.7581,43.786,43.7442,43.786,69600.0
2012-02-21 10:20:00,62.79,62.8,62.73,62.75,60600.0,43.786,43.793,43.7442,43.7581,60600.0
2012-02-21 10:25:00,62.75,62.79,62.72,62.79,112900.0,43.7581,43.786,43.7372,43.786,112900.0
2012-02-21 10:30:00,62.79,62.85,62.73,62.85,90900.0,43.786,43.8278,43.7442,43.8278,90900.0
2012-02-21 10:35:00,62.84,62.93,62.84,62.91,106000.0,43.8209,43.8836,43.8209,43.8697,106000.0
2012-02-21 10:40:00,62.91,62.92,62.82,62.83,119400.0,43.8697,43.8767,43.8069,43.8139,119400.0
2012-02-21 10:45:00,62.83,62.85,62.8,62.82,82400.0,43.8139,43.8278,43.793,43.8069,82400.0
2012-02-21 10:50:00,62.82,62.86,62.81,62.83,71900.0,43.8069,43.8348,43.7999,43.8139,71900.0
2012-02-21 10:55:00,62.83,62.88,62.82,62.87,92700.0,43.8139,43.8488,43.8069,43.8418,92700.0
2012-02-21 11:00:00,62.86,62.89,62.82,62.84,83900.0,43.8348,43.8557,43.8069,43.8209,83900.0
2012-02-21 11:05:00,62.84,62.92,62.84,62.92,50700.0,43.8209,43.8767,43.8209,43.8767,50700.0
2012-02-21 11:10:00,62.92,62.92,62.89,62.92,46100.0,43.8767,43.8767,43.8557,43.8767,46100.0
2012-02-21 11:15:00,62.92,62.92,62.9,62.92,47600.0,43.8767,43.8767,43.8627,43.8767,47600.0
2012-02-21 11:20:00,62.92,62.93,62.89,62.9,49700.0,43.8767,43.8836,43.8557,43.8627,49700.0
2012-02-21 11:25:00,62.9,62.91,62.82,62.9,124900.0,43.8627,43.8697,43.8069,43.8627,124900.0
2012-02-21 11:30:00,62.91,62.92,62.89,62.9,43900.0,43.8697,43.8767,43.8557,43.8627,43900.0
2012-02-21 11:35:00,62.91,62.91,62.85,62.87,73100.0,43.8697,43.8697,43.8278,43.8418,73100.0
2012-02-21 11:40:00,62.87,62.89,62.84,62.87,147100.0,43.8418,43.8557,43.8209,43.8418,147100.0
2012-02-21 11:45:00,62.87,62.89,62.82,62.82,36900.0,43.8418,43.8557,43.8069,43.8069,36900.0
2012-02-21 11:50:00,62.82,62.88,62.81,62.86,61700.0,43.8069,43.8488,43.7999,43.8348,61700.0
2012-02-21 11:55:00,62.86,62.88,62.85,62.88,40500.0,43.8348,43.8488,43.8278,43.8488,40500.0
2012-02-21 12:00:00,62.88,62.91,62.87,62.9,59300.0,43.8488,43.8697,43.8418,43.8627,59300.0
2012-02-21 12:05:00,62.91,62.93,62.85,62.86,89100.0,43.8697,43.8836,43.8278,43.8348,89100.0
2012-02-21 12:10:00,62.86,62.87,62.84,62.85,40700.0,43.8348,43.8418,43.8209,43.8278,40700.0
2012-02-21 12:15:00,62.86,62.86,62.69,62.7,119500.0,43.8348,43.8348,43.7163,43.7232,119500.0
2012-02-21 12:20:00,62.7,62.78,62.7,62.77,88600.0,43.7232,43.779,43.7232,43.7721,88600.0
2012-02-21 12:25:00,62.78,62.82,62.76,62.82,26600.0,43.779,43.8069,43.7651,43.8069,26600.0
2012-02-21 12:30:00,62.8,62.86,62.8,62.82,37900.0,43.793,43.8348,43.793,43.8069,37900.0
2012-02-21 12:35:00,62.82,62.84,62.79,62.82,35100.0,43.8069,43.8209,43.786,43.8069,35100.0
2012-02-21 12:40:00,62.81,62.83,62.77,62.81,77200.0,43.7999,43.8139,43.7721,43.7999,77200.0
2012-02-21 12:45:00,62.81,62.84,62.8,62.82,40000.0,43.7999,43.8209,43.793,43.8069,40000.0
2012-02-21 12:50:00,62.83,62.85,62.81,62.84,33800.0,43.8139,43.8278,43.7999,43.8209,33800.0
2012-02-21 12:55:00,62.83,62.85,62.81,62.81,33500.0,43.8139,43.8278,43.7999,43.7999,33500.0
2012-02-21 13:00:00,62.81,62.82,62.74,62.78,55200.0,43.7999,43.8069,43.7511,43.779,55200.0
2012-02-21 13:05:00,62.78,62.79,62.73,62.76,46600.0,43.779,43.786,43.7442,43.7651,46600.0
2012-02-21 13:10:00,62.76,62.8,62.75,62.8,80700.0,43.7651,43.793,43.7581,43.793,80700.0
2012-02-21 13:15:00,62.8,62.81,62.78,62.79,38200.0,43.793,43.7999,43.779,43.786,38200.0
2012-02-21 13:20:00,62.78,62.83,62.78,62.8,51900.0,43.779,43.8139,43.779,43.793,51900.0
2012-02-21 13:25:00,62.81,62.84,62.78,62.84,29700.0,43.7999,43.8209,43.779,43.8209,29700.0
2012-02-21 13:30:00,62.83,62.84,62.78,62.79,32300.0,43.8139,43.8209,43.779,43.786,32300.0
2012-02-21 13:35:00,62.79,62.8,62.73,62.74,41000.0,43.786,43.793,43.7442,43.7511,41000.0
2012-02-21 13:40:00,62.75,62.75,62.65,62.67,85900.0,43.7581,43.7581,43.6884,43.7023,85900.0
2012-02-21 13:45:00,62.67,62.73,62.66,62.73,95300.0,43.7023,43.7442,43.6953,43.7442,95300.0
2012-02-21 13:50:00,62.73,62.74,62.67,62.68,89900.0,43.7442,43.7511,43.7023,43.7093,89900.0
2012-02-21 13:55:00,62.68,62.68,62.55,62.6,88400.0,43.7093,43.7093,43.6186,43.6535,88400.0
2012-02-21 14:00:00,62.6,62.62,62.58,62.58,50200.0,43.6535,43.6675,43.6396,43.6396,50200.0
2012-02-21 14:05:00,62.59,62.59,62.51,62.54,58900.0,43.6465,43.6465,43.5907,43.6117,58900.0
2012-02-21 14:10:00,62.54,62.54,62.45,62.53,103500.0,43.6117,43.6117,43.5489,43.6047,103500.0
2012-02-21 14:15:00,62.54,62.62,62.52,62.57,71900.0,43.6117,43.6675,43.5977,43.6326,71900.0
2012-02-21 14:20:00,62.58,62.58,62.53,62.58,44500.0,43.6396,43.6396,43.6047,43.6396,44500.0
2012-02-21 14:25:00,62.58,62.6,62.57,62.6,31000.0,43.6396,43.6535,43.6326,43.6535,31000.0
2012-02-21 14:30:00,62.6,62.6,62.53,62.53,51700.0,43.6535,43.6535,43.6047,43.6047,51700.0
2012-02-21 14:35:00,62.53,62.54,62.45,62.45,114200.0,43.6047,43.6117,43.5489,43.5489,114200.0
2012-02-21 14:40:00,62.45,62.46,62.35,62.41,114700.0,43.5489,43.5559,43.4792,43.521,114700.0
2012-02-21 14:45:00,62.41,62.51,62.41,62.45,72800.0,43.521,43.5907,43.521,43.5489,72800.0
2012-02-21 14:50:00,62.45,62.47,62.36,62.38,71600.0,43.5489,43.5629,43.4861,43.5001,71600.0
2012-02-21 14:55:00,62.38,62.43,62.36,62.41,70700.0,43.5001,43.535,43.4861,43.521,70700.0
2012-02-21 15:00:00,62.41,62.51,62.4,62.51,60700.0,43.521,43.5907,43.514,43.5907,60700.0
2012-02-21 15:05:00,62.51,62.57,62.49,62.51,140200.0,43.5907,43.6326,43.5768,43.5907,140200.0
2012-02-21 15:10:00,62.51,62.51,62.45,62.51,70400.0,43.5907,43.5907,43.5489,43.5907,70400.0
2012-02-21 15:15:00,62.51,62.51,62.43,62.46,72600.0,43.5907,43.5907,43.535,43.5559,72600.0
2012-02-21 15:20:00,62.46,62.5,62.4,62.49,146100.0,43.5559,43.5838,43.514,43.5768,146100.0
2012-02-21 15:25:00,62.49,62.5,62.37,62.47,115000.0,43.5768,43.5838,43.4931,43.5629,115000.0
2012-02-21 15:30:00,62.47,62.56,62.47,62.52,130000.0,43.5629,43.6256,43.5629,43.5977,130000.0
2012-02-21 15:35:00,62.52,62.55,62.47,62.53,214100.0,43.5977,43.6186,43.5629,43.6047,214100.0
2012-02-21 15:40:00,62.53,62.61,62.5,62.57,166600.0,43.6047,43.6605,43.5838,43.6326,166600.0
2012-02-21 15:45:00,62.57,62.66,62.57,62.63,258300.0,43.6326,43.6953,43.6326,43.6744,258300.0
2012-02-21 15:50:00,62.64,62.72,62.63,62.72,318700.0,43.6814,43.7372,43.6744,43.7372,318700.0
2012-02-21 15:55:00,62.72,62.78,62.68,62.78,413900.0,43.7372,43.779,43.7093,43.779,413900.0
2012-02-22 09:30:00,62.61,62.88,62.61,62.87,311000.0,43.6605,43.8488,43.6605,43.8418,311000.0
2012-02-22 09:35:00,62.86,62.91,62.74,62.85,213800.0,43.8348,43.8697,43.7511,43.8278,213800.0
2012-02-22 09:40:00,62.83,62.85,62.74,62.8,118400.0,43.8139,43.8278,43.7511,43.793,118400.0
2012-02-22 09:45:00,62.8,62.8,62.7,62.71,112600.0,43.793,43.793,43.7232,43.7302,112600.0
2012-02-22 09:50:00,62.71,62.74,62.61,62.62,136200.0,43.7302,43.7511,43.6605,43.6675,136200.0
2012-02-22 09:55:00,62.63,62.69,62.61,62.67,89700.0,43.6744,43.7163,43.6605,43.7023,89700.0
2012-02-22 10:00:00,62.67,62.75,62.55,62.7,144700.0,43.7023,43.7581,43.6186,43.7232,144700.0
2012-02-22 10:05:00,62.7,62.76,62.63,62.66,161000.0,43.7232,43.7651,43.6744,43.6953,161000.0
2012-02-22 10:10:00,62.66,62.89,62.66,62.84,200700.0,43.6953,43.8557,43.6953,43.8209,200700.0
2012-02-22 10:15:00,62.84,62.9,62.81,62.88,84700.0,43.8209,43.8627,43.7999,43.8488,84700.0
2012-02-22 10:20:00,62.88,62.93,62.8,62.81,104200.0,43.8488,43.8836,43.793,43.7999,104200.0
2012-02-22 10:25:00,62.82,62.87,62.8,62.84,81900.0,43.8069,43.8418,43.793,43.8209,81900.0
2012-02-22 10:30:00,62.84,62.86,62.71,62.78,171600.0,43.8209,43.8348,43.7302,43.779,171600.0
2012-02-22 10:35:00,62.79,62.83,62.74,62.76,97600.0,43.786,43.8139,43.7511,43.7651,97600.0
2012-02-22 10:40:00,62.76,62.8,62.73,62.75,58200.0,43.7651,43.793,43.7442,43.7581,58200.0
2012-02-22 10:45:00,62.74,62.87,62.72,62.86,145100.0,43.7511,43.8418,43.7372,43.8348,145100.0
2012-02-22 10:50:00,62.87,62.94,62.85,62.88,172500.0,43.8418,43.8906,43.8278,43.8488,172500.0
2012-02-22 10:55:00,62.87,62.88,62.76,62.84,71400.0,43.8418,43.8488,43.7651,43.8209,71400.0
2012-02-22 11:00:00,62.84,62.89,62.8,62.88,87400.0,43.8209,43.8557,43.793,43.8488,87400.0
2012-02-22 11:05:00,62.87,62.88,62.8,62.81,96800.0,43.8418,43.8488,43.793,43.7999,96800.0
2012-02-22 11:10:00,62.81,62.84,62.71,62.74,96700.0,43.7999,43.8209,43.7302,43.7511,96700.0
2012-02-22 11:15:00,62.74,62.82,62.69,62.7,106600.0,43.7511,43.8069,43.7163,43.7232,106600.0
2012-02-22 11:20:00,62.69,62.74,62.66,62.73,61200.0,43.7163,43.7511,43.6953,43.7442,61200.0
2012-02-22 11:25:00,62.74,62.77,62.67,62.68,62000.0,43.7511,43.7721,43.7023,43.7093,62000.0
2012-02-22 11:30:00,62.68,62.72,62.57,62.59,66100.0,43.7093,43.7372,43.6326,43.6465,66100.0
2012-02-22 11:35:00,62.59,62.64,62.48,62.61,113500.0,43.6465,43.6814,43.5698,43.6605,113500.0
2012-02-22 11:40:00,62.6,62.61,62.51,62.57,83100.0,43.6535,43.6605,43.5907,43.6326,83100.0
2012-02-22 11:45:00,62.57,62.63,62.56,62.58,69700.0,43.6326,43.6744,43.6256,43.6396,69700.0
2012-02-22 11:50:00,62.58,62.58,62.5,62.57,64800.0,43.6396,43.6396,43.5838,43.6326,64800.0
2012-02-22 11:55:00,62.57,62.59,62.55,62.59,69200.0,43.6326,43.6465,43.6186,43.6465,69200.0
2012-02-22 12:00:00,62.58,62.61,62.55,62.6,46700.0,43.6396,43.6605,43.6186,43.6535,46700.0
2012-02-22 12:05:00,62.58,62.59,62.5,62.55,67900.0,43.6396,43.6465,43.5838,43.6186,67900.0
2012-02-22 12:10:00,62.55,62.58,62.5,62.51,90400.0,43.6186,43.6396,43.5838,43.5907,90400.0
2012-02-22 12:15:00,62.51,62.53,62.47,62.51,102700.0,43.5907,43.6047,43.5629,43.5907,102700.0
2012-02-22 12:20:00,62.51,62.56,62.47,62.47,33700.0,43.5907,43.6256,43.5629,43.5629,33700.0
2012-02-22 12:25:00,62.48,62.54,62.48,62.54,80000.0,43.5698,43.6117,43.5698,43.6117,80000.0
2012-02-22 12:30:00,62.54,62.6,62.53,62.57,83800.0,43.6117,43.6535,43.6047,43.6326,83800.0
2012-02-22 12:35:00,62.57,62.59,62.55,62.56,34900.0,43.6326,43.6465,43.6186,43.6256,34900.0
2012-02-22 12:40:00,62.56,62.59,62.54,62.55,38900.0,43.6256,43.6465,43.6117,43.6186,38900.0
2012-02-22 12:45:00,62.54,62.55,62.5,62.52,50800.0,43.6117,43.6186,43.5838,43.5977,50800.0
2012-02-22 12:50:00,62.53,62.54,62.51,62.54,22700.0,43.6047,43.6117,43.5907,43.6117,22700.0
2012-02-22 12:55:00,62.54,62.55,62.51,62.55,39800.0,43.6117,43.6186,43.5907,43.6186,39800.0
2012-02-22 13:00:00,62.54,62.55,62.45,62.52,73300.0,43.6117,43.6186,43.5489,43.5977,73300.0
2012-02-22 13:05:00,62.51,62.61,62.51,62.59,64200.0,43.5907,43.6605,43.5907,43.6465,64200.0
2012-02-22 13:10:00,62.58,62.63,62.56,62.56,46900.0,43.6396,43.6744,43.6256,43.6256,46900.0
2012-02-22 13:15:00,62.56,62.6,62.55,62.55,50900.0,43.6256,43.6535,43.6186,43.6186,50900.0
2012-02-22 13:20:00,62.56,62.57,62.52,62.57,42100.0,43.6256,43.6326,43.5977,43.6326,42100.0
2012-02-22 13:25:00,62.57,62.62,62.56,62.6,101100.0,43.6326,43.6675,43.6256,43.6535,101100.0
2012-02-22 13:30:00,62.6,62.62,62.59,62.61,31200.0,43.6535,43.6675,43.6465,43.6605,31200.0
2012-02-22 13:35:00,62.61,62.63,62.6,62.63,57700.0,43.6605,43.6744,43.6535,43.6744,57700.0
2012-02-22 13:40:00,62.63,62.7,62.61,62.69,54200.0,43.6744,43.7232,43.6605,43.7163,54200.0
2012-02-22 13:45:00,62.69,62.7,62.6,62.6,124700.0,43.7163,43.7232,43.6535,43.6535,124700.0
2012-02-22 13:50:00,62.61,62.67,62.59,62.66,88400.0,43.6605,43.7023,43.6465,43.6953,88400.0
2012-02-22 13:55:00,62.66,62.68,62.61,62.67,41600.0,43.6953,43.7093,43.6605,43.7023,41600.0
2012-02-22 14:00:00,62.67,62.69,62.65,62.69,99400.0,43.7023,43.7163,43.6884,43.7163,99400.0
2012-02-22 14:05:00,62.7,62.75,62.62,62.62,223300.0,43.7232,43.7581,43.6675,43.6675,223300.0
2012-02-22 14:10:00,62.62,62.65,62.59,62.6,65700.0,43.6675,43.6884,43.6465,43.6535,65700.0
2012-02-22 14:15:00,62.6,62.69,62.59,62.69,76300.0,43.6535,43.7163,43.6465,43.7163,76300.0
2012-02-22 14:20:00,62.69,62.72,62.68,62.7,42100.0,43.7163,43.7372,43.7093,43.7232,42100.0
2012-02-22 14:25:00,62.71,62.71,62.67,62.7,58200.0,43.7302,43.7302,43.7023,43.7232,58200.0
2012-02-22 14:30:00,62.69,62.69,62.63,62.64,36500.0,43.7163,43.7163,43.6744,43.6814,36500.0
2012-02-22 14:35:00,62.63,62.66,62.6,62.6,54700.0,43.6744,43.6953,43.6535,43.6535,54700.0
2012-02-22 14:40:00,62.61,62.62,62.57,62.6,73800.0,43.6605,43.6675,43.6326,43.6535,73800.0
2012-02-22 14:45:00,62.6,62.61,62.55,62.55,31900.0,43.6535,43.6605,43.6186,43.6186,31900.0
2012-02-22 14:50:00,62.55,62.6,62.55,62.6,38200.0,43.6186,43.6535,43.6186,43.6535,38200.0
2012-02-22 14:55:00,62.6,62.62,62.5,62.5,88200.0,43.6535,43.6675,43.5838,43.5838,88200.0
2012-02-22 15:00:00,62.5,62.53,62.48,62.53,70200.0,43.5838,43.6047,43.5698,43.6047,70200.0
2012-02-22 15:05:00,62.52,62.58,62.5,62.52,75300.0,43.5977,43.6396,43.5838,43.5977,75300.0
2012-02-22 15:10:00,62.53,62.63,62.5,62.63,87900.0,43.6047,43.6744,43.5838,43.6744,87900.0
2012-02-22 15:15:00,62.63,62.65,62.58,62.58,72800.0,43.6744,43.6884,43.6396,43.6396,72800.0
2012-02-22 15:20:00,62.57,62.59,62.55,62.55,56000.0,43.6326,43.6465,43.6186,43.6186,56000.0
2012-02-22 15:25:00,62.56,62.57,62.5,62.54,64200.0,43.6256,43.6326,43.5838,43.6117,64200.0
2012-02-22 15:30:00,62.54,62.56,62.52,62.55,79300.0,43.6117,43.6256,43.5977,43.6186,79300.0
2012-02-22 15:35:00,62.55,62.65,62.55,62.64,69700.0,43.6186,43.6884,43.6186,43.6814,69700.0
2012-02-22 15:40:00,62.65,62.68,62.54,62.54,120900.0,43.6884,43.7093,43.6117,43.6117,120900.0
2012-02-22 15:45:00,62.55,62.56,62.44,62.47,166300.0,43.6186,43.6256,43.5419,43.5629,166300.0
2012-02-22 15:50:00,62.47,62.55,62.47,62.5,149100.0,43.5629,43.6186,43.5629,43.5838,149100.0
2012-02-22 15:55:00,62.51,62.55,62.47,62.55,262000.0,43.5907,43.6186,43.5629,43.6186,262000.0
2012-02-23 09:30:00,62.57,62.6,62.32,62.41,233000.0,43.6326,43.6535,43.4583,43.521,233000.0
2012-02-23 09:35:00,62.39,62.57,62.34,62.51,221800.0,43.5071,43.6326,43.4722,43.5907,221800.0
2012-02-23 09:40:00,62.53,62.55,62.46,62.5,109600.0,43.6047,43.6186,43.5559,43.5838,109600.0
2012-02-23 09:45:00,62.5,62.6,62.48,62.57,241800.0,43.5838,43.6535,43.5698,43.6326,241800.0
2012-02-23 09:50:00,62.57,62.71,62.57,62.69,112900.0,43.6326,43.7302,43.6326,43.7163,112900.0
2012-02-23 09:55:00,62.7,62.82,62.69,62.74,102500.0,43.7232,43.8069,43.7163,43.7511,102500.0
2012-02-23 10:00:00,62.74,62.82,62.74,62.76,122700.0,43.7511,43.8069,43.7511,43.7651,122700.0
2012-02-23 10:05:00,62.76,62.86,62.74,62.85,144300.0,43.7651,43.8348,43.7511,43.8278,144300.0
2012-02-23 10:10:00,62.85,62.89,62.83,62.88,109700.0,43.8278,43.8557,43.8139,43.8488,109700.0
2012-02-23 10:15:00,62.89,62.95,62.84,62.94,169300.0,43.8557,43.8976,43.8209,43.8906,169300.0
2012-02-23 10:20:00,62.94,62.95,62.88,62.93,153500.0,43.8906,43.8976,43.8488,43.8836,153500.0
2012-02-23 10:25:00,62.93,62.96,62.91,62.92,174100.0,43.8836,43.9045,43.8697,43.8767,174100.0
2012-02-23 10:30:00,62.92,62.96,62.91,62.95,91800.0,43.8767,43.9045,43.8697,43.8976,91800.0
2012-02-23 10:35:00,62.95,62.97,62.94,62.96,108000.0,43.8976,43.9115,43.8906,43.9045,108000.0
2012-02-23 10:40:00,62.96,62.98,62.95,62.98,179300.0,43.9045,43.9185,43.8976,43.9185,179300.0
2012-02-23 10:45:00,62.98,62.99,62.94,62.97,203900.0,43.9185,43.9255,43.8906,43.9115,203900.0
2012-02-23 10:50:00,62.97,63.0,62.9,62.96,410200.0,43.9115,43.9324,43.8627,43.9045,410200.0
2012-02-23 10:55:00,62.96,62.99,62.92,62.99,124400.0,43.9045,43.9255,43.8767,43.9255,124400.0
2012-02-23 11:00:00,62.99,63.0,62.93,62.99,279700.0,43.9255,43.9324,43.8836,43.9255,279700.0
2012-02-23 11:05:00,62.99,63.05,62.99,63.02,187100.0,43.9255,43.9673,43.9255,43.9464,187100.0
2012-02-23 11:10:00,63.02,63.09,62.93,63.06,208400.0,43.9464,43.9952,43.8836,43.9743,208400.0
2012-02-23 11:15:00,63.07,63.1,63.02,63.02,105000.0,43.9813,44.0022,43.9464,43.9464,105000.0
2012-02-23 11:20:00,63.02,63.1,63.02,63.1,75300.0,43.9464,44.0022,43.9464,44.0022,75300.0
2012-02-23 11:25:00,63.1,63.21,63.1,63.2,118000.0,44.0022,44.0789,44.0022,44.0719,118000.0
2012-02-23 11:30:00,63.2,63.24,63.2,63.23,108100.0,44.0719,44.0998,44.0719,44.0928,108100.0
2012-02-23 11:35:00,63.22,63.28,63.2,63.27,182300.0,44.0859,44.1277,44.0719,44.1207,182300.0
2012-02-23 11:40:00,63.26,63.43,63.25,63.41,254400.0,44.1138,44.2323,44.1068,44.2184,254400.0
2012-02-23 11:45:00,63.41,63.43,63.38,63.41,153900.0,44.2184,44.2323,44.1974,44.2184,153900.0
2012-02-23 11:50:00,63.42,63.47,63.4,63.47,145200.0,44.2253,44.2602,44.2114,44.2602,145200.0
2012-02-23 11:55:00,63.47,63.48,63.45,63.45,109100.0,44.2602,44.2672,44.2462,44.2462,109100.0
2012-02-23 12:00:00,63.45,63.47,63.45,63.46,59200.0,44.2462,44.2602,44.2462,44.2532,59200.0
2012-02-23 12:05:00,63.46,63.46,63.43,63.45,87300.0,44.2532,44.2532,44.2323,44.2462,87300.0
2012-02-23 12:10:00,63.45,63.45,63.38,63.39,84300.0,44.2462,44.2462,44.1974,44.2044,84300.0
2012-02-23 12:15:00,63.38,63.45,63.35,63.44,104200.0,44.1974,44.2462,44.1765,44.2393,104200.0
2012-02-23 12:20:00,63.44,63.49,63.44,63.49,126900.0,44.2393,44.2741,44.2393,44.2741,126900.0
2012-02-23 12:25:00,63.48,63.5,63.46,63.48,153300.0,44.2672,44.2811,44.2532,44.2672,153300.0
2012-02-23 12:30:00,63.48,63.5,63.43,63.43,102900.0,44.2672,44.2811,44.2323,44.2323,102900.0
2012-02-23 12:35:00,63.43,63.5,63.43,63.5,217900.0,44.2323,44.2811,44.2323,44.2811,217900.0
2012-02-23 12:40:00,63.5,63.57,63.49,63.57,173700.0,44.2811,44.3299,44.2741,44.3299,173700.0
2012-02-23 12:45:00,63.56,63.59,63.51,63.53,167700.0,44.323,44.3439,44.2881,44.302,167700.0
2012-02-23 12:50:00,63.53,63.57,63.48,63.49,113500.0,44.302,44.3299,44.2672,44.2741,113500.0
2012-02-23 12:55:00,63.49,63.55,63.47,63.55,173900.0,44.2741,44.316,44.2602,44.316,173900.0
2012-02-23 13:00:00,63.54,63.55,63.5,63.5,88800.0,44.309,44.316,44.2811,44.2811,88800.0
2012-02-23 13:05:00,63.5,63.5,63.39,63.4,89300.0,44.2811,44.2811,44.2044,44.2114,89300.0
2012-02-23 13:10:00,63.41,63.46,63.35,63.46,101800.0,44.2184,44.2532,44.1765,44.2532,101800.0
2012-02-23 13:15:00,63.47,63.52,63.45,63.5,64900.0,44.2602,44.2951,44.2462,44.2811,64900.0
2012-02-23 13:20:00,63.49,63.49,63.43,63.48,116800.0,44.2741,44.2741,44.2323,44.2672,116800.0
2012-02-23 13:25:00,63.48,63.5,63.43,63.44,55500.0,44.2672,44.2811,44.2323,44.2393,55500.0
2012-02-23 13:30:00,63.43,63.44,63.29,63.34,143300.0,44.2323,44.2393,44.1347,44.1695,143300.0
2012-02-23 13:35:00,63.34,63.37,63.26,63.37,173300.0,44.1695,44.1905,44.1138,44.1905,173300.0
2012-02-23 13:40:00,63.36,63.42,63.3,63.37,210200.0,44.1835,44.2253,44.1416,44.1905,210200.0
2012-02-23 13:45:00,63.37,63.39,63.32,63.32,197200.0,44.1905,44.2044,44.1556,44.1556,197200.0
2012-02-23 13:50:00,63.32,63.37,63.29,63.35,60200.0,44.1556,44.1905,44.1347,44.1765,60200.0
2012-02-23 13:55:00,63.35,63.36,63.26,63.28,83400.0,44.1765,44.1835,44.1138,44.1277,83400.0
2012-02-23 14:00:00,63.28,63.31,63.22,63.26,101200.0,44.1277,44.1486,44.0859,44.1138,101200.0
2012-02-23 14:05:00,63.25,63.3,63.19,63.27,98300.0,44.1068,44.1416,44.0649,44.1207,98300.0
2012-02-23 14:10:00,63.27,63.3,63.26,63.29,55800.0,44.1207,44.1416,44.1138,44.1347,55800.0
2012-02-23 14:15:00,63.29,63.33,63.28,63.29,93700.0,44.1347,44.1626,44.1277,44.1347,93700.0
2012-02-23 14:20:00,63.29,63.32,63.27,63.3,56500.0,44.1347,44.1556,44.1207,44.1416,56500.0
2012-02-23 14:25:00,63.31,63.35,63.27,63.34,62200.0,44.1486,44.1765,44.1207,44.1695,62200.0
2012-02-23 14:30:00,63.35,63.38,63.32,63.33,138100.0,44.1765,44.1974,44.1556,44.1626,138100.0
2012-02-23 14:35:00,63.34,63.45,63.32,63.43,130800.0,44.1695,44.2462,44.1556,44.2323,130800.0
2012-02-23 14:40:00,63.43,63.47,63.38,63.42,121200.0,44.2323,44.2602,44.1974,44.2253,121200.0
2012-02-23 14:45:00,63.4,63.43,63.34,63.34,68700.0,44.2114,44.2323,44.1695,44.1695,68700.0
2012-02-23 14:50:00,63.35,63.38,63.3,63.32,86800.0,44.1765,44.1974,44.1416,44.1556,86800.0
2012-02-23 14:55:00,63.33,63.36,63.28,63.34,58400.0,44.1626,44.1835,44.1277,44.1695,58400.0
2012-02-23 15:00:00,63.35,63.38,63.28,63.29,58800.0,44.1765,44.1974,44.1277,44.1347,58800.0
2012-02-23 15:05:00,63.28,63.39,63.27,63.38,84700.0,44.1277,44.2044,44.1207,44.1974,84700.0
2012-02-23 15:10:00,63.38,63.5,63.38,63.49,179200.0,44.1974,44.2811,44.1974,44.2741,179200.0
2012-02-23 15:15:00,63.49,63.65,63.49,63.64,253200.0,44.2741,44.3857,44.2741,44.3787,253200.0
2012-02-23 15:20:00,63.64,63.66,63.54,63.55,116100.0,44.3787,44.3927,44.309,44.316,116100.0
2012-02-23 15:25:00,63.55,63.58,63.55,63.56,123400.0,44.316,44.3369,44.316,44.323,123400.0
2012-02-23 15:30:00,63.56,63.59,63.45,63.51,213800.0,44.323,44.3439,44.2462,44.2881,213800.0
2012-02-23 15:35:00,63.5,63.56,63.48,63.51,200600.0,44.2811,44.323,44.2672,44.2881,200600.0
2012-02-23 15:40:00,63.52,63.58,63.52,63.52,122200.0,44.2951,44.3369,44.2951,44.2951,122200.0
2012-02-23 15:45:00,63.52,63.57,63.48,63.5,179600.0,44.2951,44.3299,44.2672,44.2811,179600.0
2012-02-23 15:50:00,63.5,63.5,63.45,63.48,222300.0,44.2811,44.2811,44.2462,44.2672,222300.0
2012-02-23 15:55:00,63.47,63.53,63.45,63.51,578800.0,44.2602,44.302,44.2462,44.2881,578800.0
2012-02-24 09:30:00,63.8,63.81,63.37,63.44,498300.0,44.4903,44.4973,44.1905,44.2393,498300.0
2012-02-24 09:35:00,63.44,63.62,63.42,63.62,168400.0,44.2393,44.3648,44.2253,44.3648,168400.0
2012-02-24 09:40:00,63.62,63.78,63.61,63.62,175600.0,44.3648,44.4764,44.3578,44.3648,175600.0
2012-02-24 09:45:00,63.61,63.71,63.58,63.71,139300.0,44.3578,44.4276,44.3369,44.4276,139300.0
2012-02-24 09:50:00,63.7,63.8,63.4,63.79,213900.0,44.4206,44.4903,44.2114,44.4833,213900.0
2012-02-24 09:55:00,63.79,63.81,63.75,63.76,85800.0,44.4833,44.4973,44.4554,44.4624,85800.0
2012-02-24 10:00:00,63.75,63.76,63.65,63.68,155300.0,44.4554,44.4624,44.3857,44.4066,155300.0
2012-02-24 10:05:00,63.67,63.71,63.6,63.62,122000.0,44.3997,44.4276,44.3508,44.3648,122000.0
2012-02-24 10:10:00,63.63,63.66,63.4,63.4,209400.0,44.3718,44.3927,44.2114,44.2114,209400.0
2012-02-24 10:15:00,63.4,63.62,63.4,63.58,110900.0,44.2114,44.3648,44.2114,44.3369,110900.0
2012-02-24 10:20:00,63.57,63.61,63.41,63.42,148400.0,44.3299,44.3578,44.2184,44.2253,148400.0
2012-02-24 10:25:00,63.42,63.48,63.4,63.47,75600.0,44.2253,44.2672,44.2114,44.2602,75600.0
2012-02-24 10:30:00,63.47,63.48,63.4,63.42,137900.0,44.2602,44.2672,44.2114,44.2253,137900.0
2012-02-24 10:35:00,63.43,63.49,63.39,63.49,149800.0,44.2323,44.2741,44.2044,44.2741,149800.0
2012-02-24 10:40:00,63.49,63.52,63.45,63.51,78900.0,44.2741,44.2951,44.2462,44.2881,78900.0
2012-02-24 10:45:00,63.51,63.53,63.45,63.52,79800.0,44.2881,44.302,44.2462,44.2951,79800.0
2012-02-24 10:50:00,63.52,63.52,63.47,63.48,107400.0,44.2951,44.2951,44.2602,44.2672,107400.0
2012-02-24 10:55:00,63.48,63.55,63.47,63.51,99600.0,44.2672,44.316,44.2602,44.2881,99600.0
2012-02-24 11:00:00,63.51,63.65,63.49,63.64,117400.0,44.2881,44.3857,44.2741,44.3787,117400.0
2012-02-24 11:05:00,63.63,63.64,63.56,63.6,68300.0,44.3718,44.3787,44.323,44.3508,68300.0
2012-02-24 11:10:00,63.59,63.61,63.56,63.61,33600.0,44.3439,44.3578,44.323,44.3578,33600.0
2012-02-24 11:15:00,63.62,63.62,63.58,63.6,55200.0,44.3648,44.3648,44.3369,44.3508,55200.0
2012-02-24 11:20:00,63.59,63.62,63.56,63.59,114600.0,44.3439,44.3648,44.323,44.3439,114600.0
2012-02-24 11:25:00,63.59,63.64,63.57,63.63,112500.0,44.3439,44.3787,44.3299,44.3718,112500.0
2012-02-24 11:30:00,63.63,63.65,63.59,63.63,66800.0,44.3718,44.3857,44.3439,44.3718,66800.0
2012-02-24 11:35:00,63.63,63.64,63.57,63.61,42600.0,44.3718,44.3787,44.3299,44.3578,42600.0
2012-02-24 11:40:00,63.61,63.62,63.56,63.57,40400.0,44.3578,44.3648,44.323,44.3299,40400.0
2012-02-24 11:45:00,63.57,63.57,63.52,63.53,69600.0,44.3299,44.3299,44.2951,44.302,69600.0
2012-02-24 11:50:00,63.53,63.59,63.5,63.58,76600.0,44.302,44.3439,44.2811,44.3369,76600.0
2012-02-24 11:55:00,63.57,63.6,63.56,63.59,41900.0,44.3299,44.3508,44.323,44.3439,41900.0
2012-02-24 12:00:00,63.58,63.6,63.56,63.58,71900.0,44.3369,44.3508,44.323,44.3369,71900.0
2012-02-24 12:05:00,63.59,63.64,63.57,63.63,89400.0,44.3439,44.3787,44.3299,44.3718,89400.0
2012-02-24 12:10:00,63.63,63.67,63.63,63.63,50300.0,44.3718,44.3997,44.3718,44.3718,50300.0
2012-02-24 12:15:00,63.63,63.66,63.59,63.65,94700.0,44.3718,44.3927,44.3439,44.3857,94700.0
2012-02-24 12:20:00,63.64,63.64,63.57,63.57,46800.0,44.3787,44.3787,44.3299,44.3299,46800.0
2012-02-24 12:25:00,63.57,63.58,63.52,63.53,58000.0,44.3299,44.3369,44.2951,44.302,58000.0
2012-02-24 12:30:00,63.54,63.54,63.52,63.53,64700.0,44.309,44.309,44.2951,44.302,64700.0
2012-02-24 12:35:00,63.54,63.55,63.53,63.54,72800.0,44.309,44.316,44.302,44.309,72800.0
2012-02-24 12:40:00,63.54,63.7,63.54,63.69,87000.0,44.309,44.4206,44.309,44.4136,87000.0
2012-02-24 12:45:00,63.69,63.7,63.62,63.62,82800.0,44.4136,44.4206,44.3648,44.3648,82800.0
2012-02-24 12:50:00,63.62,63.64,63.61,63.63,62100.0,44.3648,44.3787,44.3578,44.3718,62100.0
2012-02-24 12:55:00,63.64,63.69,63.64,63.68,34800.0,44.3787,44.4136,44.3787,44.4066,34800.0
2012-02-24 13:00:00,63.67,63.69,63.64,63.66,59400.0,44.3997,44.4136,44.3787,44.3927,59400.0
2012-02-24 13:05:00,63.65,63.68,63.65,63.67,22300.0,44.3857,44.4066,44.3857,44.3997,22300.0
2012-02-24 13:10:00,63.67,63.69,63.63,63.64,50100.0,44.3997,44.4136,44.3718,44.3787,50100.0
2012-02-24 13:15:00,63.65,63.69,63.63,63.68,22100.0,44.3857,44.4136,44.3718,44.4066,22100.0
2012-02-24 13:20:00,63.68,63.69,63.65,63.67,37300.0,44.4066,44.4136,44.3857,44.3997,37300.0
2012-02-24 13:25:00,63.66,63.67,63.61,63.63,40900.0,44.3927,44.3997,44.3578,44.3718,40900.0
2012-02-24 13:30:00,63.64,63.65,63.6,63.62,61900.0,44.3787,44.3857,44.3508,44.3648,61900.0
2012-02-24 13:35:00,63.62,63.63,63.59,63.62,33100.0,44.3648,44.3718,44.3439,44.3648,33100.0
2012-02-24 13:40:00,63.62,63.63,63.56,63.57,107400.0,44.3648,44.3718,44.323,44.3299,107400.0
2012-02-24 13:45:00,63.56,63.57,63.48,63.5,179200.0,44.323,44.3299,44.2672,44.2811,179200.0
2012-02-24 13:50:00,63.5,63.51,63.46,63.49,168400.0,44.2811,44.2881,44.2532,44.2741,168400.0
2012-02-24 13:55:00,63.5,63.55,63.47,63.55,112300.0,44.2811,44.316,44.2602,44.316,112300.0
2012-02-24 14:00:00,63.55,63.6,63.54,63.59,76700.0,44.316,44.3508,44.309,44.3439,76700.0
2012-02-24 14:05:00,63.59,63.61,63.57,63.59,33700.0,44.3439,44.3578,44.3299,44.3439,33700.0
2012-02-24 14:10:00,63.59,63.64,63.59,63.63,52500.0,44.3439,44.3787,44.3439,44.3718,52500.0
2012-02-24 14:15:00,63.64,63.65,63.58,63.59,49100.0,44.3787,44.3857,44.3369,44.3439,49100.0
2012-02-24 14:20:00,63.59,63.6,63.56,63.57,64900.0,44.3439,44.3508,44.323,44.3299,64900.0
2012-02-24 14:25:00,63.57,63.63,63.54,63.55,133300.0,44.3299,44.3718,44.309,44.316,133300.0
2012-02-24 14:30:00,63.55,63.57,63.51,63.57,102000.0,44.316,44.3299,44.2881,44.3299,102000.0
2012-02-24 14:35:00,63.57,63.57,63.48,63.49,73300.0,44.3299,44.3299,44.2672,44.2741,73300.0
2012-02-24 14:40:00,63.5,63.5,63.41,63.42,93600.0,44.2811,44.2811,44.2184,44.2253,93600.0
2012-02-24 14:45:00,63.42,63.48,63.41,63.48,47300.0,44.2253,44.2672,44.2184,44.2672,47300.0
2012-02-24 14:50:00,63.48,63.5,63.46,63.48,30200.0,44.2672,44.2811,44.2532,44.2672,30200.0
2012-02-24 14:55:00,63.48,63.48,63.44,63.45,53100.0,44.2672,44.2672,44.2393,44.2462,53100.0
2012-02-24 15:00:00,63.45,63.5,63.45,63.49,53300.0,44.2462,44.2811,44.2462,44.2741,53300.0
2012-02-24 15:05:00,63.49,63.5,63.47,63.47,70100.0,44.2741,44.2811,44.2602,44.2602,70100.0
2012-02-24 15:10:00,63.48,63.49,63.42,63.43,68900.0,44.2672,44.2741,44.2253,44.2323,68900.0
2012-02-24 15:15:00,63.42,63.5,63.42,63.49,53200.0,44.2253,44.2811,44.2253,44.2741,53200.0
2012-02-24 15:20:00,63.5,63.5,63.47,63.49,35600.0,44.2811,44.2811,44.2602,44.2741,35600.0
2012-02-24 15:25:00,63.49,63.5,63.43,63.45,51000.0,44.2741,44.2811,44.2323,44.2462,51000.0
2012-02-24 15:30:00,63.46,63.48,63.4,63.44,119200.0,44.2532,44.2672,44.2114,44.2393,119200.0
2012-02-24 15:35:00,63.44,63.46,63.44,63.46,51400.0,44.2393,44.2532,44.2393,44.2532,51400.0
2012-02-24 15:40:00,63.46,63.47,63.41,63.43,150500.0,44.2532,44.2602,44.2184,44.2323,150500.0
2012-02-24 15:45:00,63.43,63.43,63.37,63.4,149400.0,44.2323,44.2323,44.1905,44.2114,149400.0
2012-02-24 15:50:00,63.4,63.42,63.39,63.39,114100.0,44.2114,44.2253,44.2044,44.2044,114100.0
2012-02-24 15:55:00,63.4,63.5,63.39,63.46,252100.0,44.2114,44.2811,44.2044,44.2532,252100.0
2012-02-27 09:30:00,62.9,63.1,62.78,62.84,554300.0,43.8627,44.0022,43.779,43.8209,554300.0
2012-02-27 09:35:00,62.87,63.07,62.83,62.9,202200.0,43.8418,43.9813,43.8139,43.8627,202200.0
2012-02-27 09:40:00,62.9,62.9,62.78,62.78,130100.0,43.8627,43.8627,43.779,43.779,130100.0
2012-02-27 09:45:00,62.78,63.06,62.75,62.91,190300.0,43.779,43.9743,43.7581,43.8697,190300.0
2012-02-27 09:50:00,62.9,63.0,62.9,62.99,101300.0,43.8627,43.9324,43.8627,43.9255,101300.0
2012-02-27 09:55:00,62.99,63.05,62.94,62.96,146200.0,43.9255,43.9673,43.8906,43.9045,146200.0
2012-02-27 10:00:00,62.96,63.05,62.95,63.01,90800.0,43.9045,43.9673,43.8976,43.9394,90800.0
2012-02-27 10:05:00,63.01,63.12,62.98,63.12,194500.0,43.9394,44.0161,43.9185,44.0161,194500.0
2012-02-27 10:10:00,63.11,63.15,63.02,63.08,145400.0,44.0091,44.037,43.9464,43.9882,145400.0
2012-02-27 10:15:00,63.08,63.19,63.07,63.15,123800.0,43.9882,44.0649,43.9813,44.037,123800.0
2012-02-27 10:20:00,63.15,63.24,63.15,63.23,106300.0,44.037,44.0998,44.037,44.0928,106300.0
2012-02-27 10:25:00,63.22,63.28,63.18,63.18,88500.0,44.0859,44.1277,44.058,44.058,88500.0
2012-02-27 10:30:00,63.18,63.21,63.09,63.1,80700.0,44.058,44.0789,43.9952,44.0022,80700.0
2012-02-27 10:35:00,63.08,63.21,63.06,63.15,130500.0,43.9882,44.0789,43.9743,44.037,130500.0
2012-02-27 10:40:00,63.15,63.26,63.13,63.21,126400.0,44.037,44.1138,44.0231,44.0789,126400.0
2012-02-27 10:45:00,63.2,63.23,63.07,63.1,180100.0,44.0719,44.0928,43.9813,44.0022,180100.0
2012-02-27 10:50:00,63.1,63.23,63.09,63.17,92900.0,44.0022,44.0928,43.9952,44.051,92900.0
2012-02-27 10:55:00,63.18,63.23,63.15,63.18,71300.0,44.058,44.0928,44.037,44.058,71300.0
2012-02-27 11:00:00,63.17,63.29,63.16,63.28,73700.0,44.051,44.1347,44.044,44.1277,73700.0
2012-02-27 11:05:00,63.29,63.3,63.25,63.29,90600.0,44.1347,44.1416,44.1068,44.1347,90600.0
2012-02-27 11:10:00,63.3,63.55,63.3,63.54,222700.0,44.1416,44.316,44.1416,44.309,222700.0
2012-02-27 11:15:00,63.55,63.6,63.43,63.46,141500.0,44.316,44.3508,44.2323,44.2532,141500.0
2012-02-27 11:20:00,63.47,63.58,63.47,63.5,138800.0,44.2602,44.3369,44.2602,44.2811,138800.0
2012-02-27 11:25:00,63.51,63.54,63.43,63.43,72800.0,44.2881,44.309,44.2323,44.2323,72800.0
2012-02-27 11:30:00,63.43,63.46,63.38,63.42,130800.0,44.2323,44.2532,44.1974,44.2253,130800.0
2012-02-27 11:35:00,63.42,63.43,63.29,63.3,157200.0,44.2253,44.2323,44.1347,44.1416,157200.0
2012-02-27 11:40:00,63.3,63.4,63.27,63.34,164700.0,44.1416,44.2114,44.1207,44.1695,164700.0
2012-02-27 11:45:00,63.34,63.38,63.28,63.38,123900.0,44.1695,44.1974,44.1277,44.1974,123900.0
2012-02-27 11:50:00,63.39,63.4,63.3,63.3,48800.0,44.2044,44.2114,44.1416,44.1416,48800.0
2012-02-27 11:55:00,63.29,63.39,63.28,63.37,42500.0,44.1347,44.2044,44.1277,44.1905,42500.0
2012-02-27 12:00:00,63.37,63.46,63.37,63.44,43800.0,44.1905,44.2532,44.1905,44.2393,43800.0
2012-02-27 12:05:00,63.44,63.44,63.34,63.35,37600.0,44.2393,44.2393,44.1695,44.1765,37600.0
2012-02-27 12:10:00,63.35,63.36,63.32,63.35,35500.0,44.1765,44.1835,44.1556,44.1765,35500.0
2012-02-27 12:15:00,63.36,63.37,63.3,63.32,44300.0,44.1835,44.1905,44.1416,44.1556,44300.0
2012-02-27 12:20:00,63.32,63.32,63.21,63.26,99900.0,44.1556,44.1556,44.0789,44.1138,99900.0
2012-02-27 12:25:00,63.26,63.33,63.24,63.33,50400.0,44.1138,44.1626,44.0998,44.1626,50400.0
2012-02-27 12:30:00,63.33,63.33,63.26,63.28,31400.0,44.1626,44.1626,44.1138,44.1277,31400.0
2012-02-27 12:35:00,63.27,63.33,63.27,63.29,37600.0,44.1207,44.1626,44.1207,44.1347,37600.0
2012-02-27 12:40:00,63.29,63.32,63.25,63.26,50400.0,44.1347,44.1556,44.1068,44.1138,50400.0
2012-02-27 12:45:00,63.27,63.51,63.27,63.47,115000.0,44.1207,44.2881,44.1207,44.2602,115000.0
2012-02-27 12:50:00,63.47,63.57,63.41,63.41,111500.0,44.2602,44.3299,44.2184,44.2184,111500.0
2012-02-27 12:55:00,63.41,63.47,63.37,63.45,53100.0,44.2184,44.2602,44.1905,44.2462,53100.0
2012-02-27 13:00:00,63.45,63.5,63.4,63.42,50400.0,44.2462,44.2811,44.2114,44.2253,50400.0
2012-02-27 13:05:00,63.43,63.45,63.37,63.45,130100.0,44.2323,44.2462,44.1905,44.2462,130100.0
2012-02-27 13:10:00,63.45,63.47,63.41,63.42,25400.0,44.2462,44.2602,44.2184,44.2253,25400.0
2012-02-27 13:15:00,63.41,63.44,63.36,63.36,37000.0,44.2184,44.2393,44.1835,44.1835,37000.0
2012-02-27 13:20:00,63.36,63.38,63.31,63.32,59600.0,44.1835,44.1974,44.1486,44.1556,59600.0
2012-02-27 13:25:00,63.32,63.39,63.31,63.35,70300.0,44.1556,44.2044,44.1486,44.1765,70300.0
2012-02-27 13:30:00,63.34,63.39,63.32,63.32,45800.0,44.1695,44.2044,44.1556,44.1556,45800.0
2012-02-27 13:35:00,63.32,63.36,63.31,63.34,38700.0,44.1556,44.1835,44.1486,44.1695,38700.0
2012-02-27 13:40:00,63.34,63.37,63.3,63.37,46400.0,44.1695,44.1905,44.1416,44.1905,46400.0
2012-02-27 13:45:00,63.37,63.38,63.3,63.3,25300.0,44.1905,44.1974,44.1416,44.1416,25300.0
2012-02-27 13:50:00,63.31,63.33,63.25,63.26,68400.0,44.1486,44.1626,44.1068,44.1138,68400.0
2012-02-27 13:55:00,63.26,63.27,63.16,63.2,127400.0,44.1138,44.1207,44.044,44.0719,127400.0
2012-02-27 14:00:00,63.19,63.35,63.18,63.34,169700.0,44.0649,44.1765,44.058,44.1695,169700.0
2012-02-27 14:05:00,63.34,63.4,63.34,63.36,36200.0,44.1695,44.2114,44.1695,44.1835,36200.0
2012-02-27 14:10:00,63.37,63.4,63.34,63.39,43900.0,44.1905,44.2114,44.1695,44.2044,43900.0
2012-02-27 14:15:00,63.39,63.41,63.36,63.36,22600.0,44.2044,44.2184,44.1835,44.1835,22600.0
2012-02-27 14:20:00,63.37,63.38,63.33,63.35,36900.0,44.1905,44.1974,44.1626,44.1765,36900.0
2012-02-27 14:25:00,63.34,63.36,63.31,63.36,61700.0,44.1695,44.1835,44.1486,44.1835,61700.0
2012-02-27 14:30:00,63.37,63.41,63.35,63.41,54400.0,44.1905,44.2184,44.1765,44.2184,54400.0
2012-02-27 14:35:00,63.41,63.45,63.38,63.44,68100.0,44.2184,44.2462,44.1974,44.2393,68100.0
2012-02-27 14:40:00,63.44,63.5,63.44,63.5,57600.0,44.2393,44.2811,44.2393,44.2811,57600.0
2012-02-27 14:45:00,63.5,63.5,63.44,63.5,44200.0,44.2811,44.2811,44.2393,44.2811,44200.0
2012-02-27 14:50:00,63.5,63.54,63.49,63.51,61400.0,44.2811,44.309,44.2741,44.2881,61400.0
2012-02-27 14:55:00,63.51,63.52,63.49,63.51,49400.0,44.2881,44.2951,44.2741,44.2881,49400.0
2012-02-27 15:00:00,63.51,63.61,63.5,63.57,157100.0,44.2881,44.3578,44.2811,44.3299,157100.0
2012-02-27 15:05:00,63.56,63.59,63.51,63.53,65600.0,44.323,44.3439,44.2881,44.302,65600.0
2012-02-27 15:10:00,63.53,63.57,63.45,63.46,107900.0,44.302,44.3299,44.2462,44.2532,107900.0
2012-02-27 15:15:00,63.45,63.47,63.3,63.42,160900.0,44.2462,44.2602,44.1416,44.2253,160900.0
2012-02-27 15:20:00,63.43,63.49,63.38,63.4,100700.0,44.2323,44.2741,44.1974,44.2114,100700.0
2012-02-27 15:25:00,63.39,63.48,63.39,63.47,131200.0,44.2044,44.2672,44.2044,44.2602,131200.0
2012-02-27 15:30:00,63.48,63.55,63.46,63.49,184400.0,44.2672,44.316,44.2532,44.2741,184400.0
2012-02-27 15:35:00,63.49,63.54,63.46,63.49,99900.0,44.2741,44.309,44.2532,44.2741,99900.0
2012-02-27 15:40:00,63.49,63.53,63.48,63.5,79400.0,44.2741,44.302,44.2672,44.2811,79400.0
2012-02-27 15:45:00,63.5,63.5,63.38,63.39,212600.0,44.2811,44.2811,44.1974,44.2044,212600.0
2012-02-27 15:50:00,63.38,63.42,63.32,63.36,347200.0,44.1974,44.2253,44.1556,44.1835,347200.0
2012-02-27 15:55:00,63.36,63.42,63.31,63.31,482200.0,44.1835,44.2253,44.1486,44.1486,482200.0
2012-02-28 09:30:00,63.4,63.45,63.07,63.12,263000.0,44.3595,44.3945,44.1286,44.1636,263000.0
2012-02-28 09:35:00,63.14,63.25,63.09,63.1,190400.0,44.1776,44.2546,44.1426,44.1496,190400.0
2012-02-28 09:40:00,63.12,63.18,62.95,62.98,164300.0,44.1636,44.2056,44.0446,44.0656,164300.0
2012-02-28 09:45:00,62.99,63.03,62.93,62.98,191500.0,44.0726,44.1006,44.0307,44.0656,191500.0
2012-02-28 09:50:00,62.99,63.03,62.96,63.01,176100.0,44.0726,44.1006,44.0516,44.0866,176100.0
2012-02-28 09:55:00,63.02,63.1,63.0,63.1,109700.0,44.0936,44.1496,44.0796,44.1496,109700.0
2012-02-28 10:00:00,63.1,63.19,63.0,63.12,265900.0,44.1496,44.2126,44.0796,44.1636,265900.0
2012-02-28 10:05:00,63.13,63.15,62.96,62.99,210200.0,44.1706,44.1846,44.0516,44.0726,210200.0
2012-02-28 10:10:00,62.99,63.06,62.97,62.97,173300.0,44.0726,44.1216,44.0586,44.0586,173300.0
2012-02-28 10:15:00,62.98,63.03,62.94,62.94,213900.0,44.0656,44.1006,44.0377,44.0377,213900.0
2012-02-28 10:20:00,62.94,62.96,62.9,62.92,177000.0,44.0377,44.0516,44.0097,44.0237,177000.0
2012-02-28 10:25:00,62.92,62.96,62.9,62.95,148400.0,44.0237,44.0516,44.0097,44.0446,148400.0
2012-02-28 10:30:00,62.95,63.04,62.95,63.03,194300.0,44.0446,44.1076,44.0446,44.1006,194300.0
2012-02-28 10:35:00,63.03,63.05,62.96,63.01,151600.0,44.1006,44.1146,44.0516,44.0866,151600.0
2012-02-28 10:40:00,63.0,63.04,62.95,63.01,225600.0,44.0796,44.1076,44.0446,44.0866,225600.0
2012-02-28 10:45:00,63.02,63.03,62.92,62.95,336000.0,44.0936,44.1006,44.0237,44.0446,336000.0
2012-02-28 10:50:00,62.95,62.98,62.83,62.86,165300.0,44.0446,44.0656,43.9607,43.9817,165300.0
2012-02-28 10:55:00,62.86,63.0,62.82,62.99,157100.0,43.9817,44.0796,43.9537,44.0726,157100.0
2012-02-28 11:00:00,62.99,63.03,62.91,62.91,129000.0,44.0726,44.1006,44.0167,44.0167,129000.0
2012-02-28 11:05:00,62.92,63.0,62.88,62.98,142500.0,44.0237,44.0796,43.9957,44.0656,142500.0
2012-02-28 11:10:00,62.99,63.01,62.95,63.01,115200.0,44.0726,44.0866,44.0446,44.0866,115200.0
2012-02-28 11:15:00,63.0,63.05,62.98,63.04,64600.0,44.0796,44.1146,44.0656,44.1076,64600.0
2012-02-28 11:20:00,63.04,63.05,62.99,62.99,105700.0,44.1076,44.1146,44.0726,44.0726,105700.0
2012-02-28 11:25:00,62.98,63.04,62.95,63.02,188400.0,44.0656,44.1076,44.0446,44.0936,188400.0
2012-02-28 11:30:00,63.03,63.09,63.02,63.04,148400.0,44.1006,44.1426,44.0936,44.1076,148400.0
2012-02-28 11:35:00,63.03,63.09,63.02,63.08,55400.0,44.1006,44.1426,44.0936,44.1356,55400.0
2012-02-28 11:40:00,63.09,63.09,63.0,63.03,69000.0,44.1426,44.1426,44.0796,44.1006,69000.0
2012-02-28 11:45:00,63.04,63.07,62.94,62.95,112800.0,44.1076,44.1286,44.0377,44.0446,112800.0
2012-02-28 11:50:00,62.95,62.96,62.91,62.92,57000.0,44.0446,44.0516,44.0167,44.0237,57000.0
2012-02-28 11:55:00,62.92,62.96,62.91,62.96,27000.0,44.0237,44.0516,44.0167,44.0516,27000.0
2012-02-28 12:00:00,62.96,62.97,62.94,62.95,59500.0,44.0516,44.0586,44.0377,44.0446,59500.0
2012-02-28 12:05:00,62.97,62.97,62.92,62.92,56000.0,44.0586,44.0586,44.0237,44.0237,56000.0
2012-02-28 12:10:00,62.93,62.98,62.92,62.95,43800.0,44.0307,44.0656,44.0237,44.0446,43800.0
2012-02-28 12:15:00,62.95,62.97,62.95,62.95,33000.0,44.0446,44.0586,44.0446,44.0446,33000.0
2012-02-28 12:20:00,62.95,62.96,62.94,62.95,36200.0,44.0446,44.0516,44.0377,44.0446,36200.0
2012-02-28 12:25:00,62.95,62.95,62.87,62.88,83200.0,44.0446,44.0446,43.9887,43.9957,83200.0
2012-02-28 12:30:00,62.88,62.9,62.88,62.88,82400.0,43.9957,44.0097,43.9957,43.9957,82400.0
2012-02-28 12:35:00,62.88,62.91,62.87,62.9,42400.0,43.9957,44.0167,43.9887,44.0097,42400.0
2012-02-28 12:40:00,62.9,62.91,62.85,62.85,45200.0,44.0097,44.0167,43.9747,43.9747,45200.0
2012-02-28 12:45:00,62.85,62.92,62.85,62.9,65500.0,43.9747,44.0237,43.9747,44.0097,65500.0
2012-02-28 12:50:00,62.9,62.91,62.88,62.89,36900.0,44.0097,44.0167,43.9957,44.0027,36900.0
2012-02-28 12:55:00,62.9,62.92,62.88,62.9,69300.0,44.0097,44.0237,43.9957,44.0097,69300.0
2012-02-28 13:00:00,62.9,62.95,62.89,62.9,79500.0,44.0097,44.0446,44.0027,44.0097,79500.0
2012-02-28 13:05:00,62.9,62.95,62.9,62.9,64800.0,44.0097,44.0446,44.0097,44.0097,64800.0
2012-02-28 13:10:00,62.9,62.91,62.88,62.89,49100.0,44.0097,44.0167,43.9957,44.0027,49100.0
2012-02-28 13:15:00,62.89,62.91,62.85,62.85,74300.0,44.0027,44.0167,43.9747,43.9747,74300.0
2012-02-28 13:20:00,62.86,62.89,62.82,62.88,114600.0,43.9817,44.0027,43.9537,43.9957,114600.0
2012-02-28 13:25:00,62.88,62.9,62.87,62.87,53700.0,43.9957,44.0097,43.9887,43.9887,53700.0
2012-02-28 13:30:00,62.87,62.87,62.8,62.81,90500.0,43.9887,43.9887,43.9397,43.9467,90500.0
2012-02-28 13:35:00,62.8,62.81,62.76,62.77,94000.0,43.9397,43.9467,43.9117,43.9187,94000.0
2012-02-28 13:40:00,62.77,62.83,62.75,62.82,93900.0,43.9187,43.9607,43.9047,43.9537,93900.0
2012-02-28 13:45:00,62.82,62.84,62.8,62.81,93800.0,43.9537,43.9677,43.9397,43.9467,93800.0
2012-02-28 13:50:00,62.8,62.8,62.66,62.68,175000.0,43.9397,43.9397,43.8417,43.8557,175000.0
2012-02-28 13:55:00,62.67,62.67,62.54,62.58,188300.0,43.8487,43.8487,43.7578,43.7858,188300.0
2012-02-28 14:00:00,62.58,62.65,62.57,62.65,108500.0,43.7858,43.8347,43.7788,43.8347,108500.0
2012-02-28 14:05:00,62.65,62.7,62.65,62.67,84600.0,43.8347,43.8697,43.8347,43.8487,84600.0
2012-02-28 14:10:00,62.67,62.68,62.56,62.58,172100.0,43.8487,43.8557,43.7718,43.7858,172100.0
2012-02-28 14:15:00,62.59,62.66,62.58,62.65,88100.0,43.7928,43.8417,43.7858,43.8347,88100.0
2012-02-28 14:20:00,62.64,62.65,62.59,62.6,71500.0,43.8277,43.8347,43.7928,43.7998,71500.0
2012-02-28 14:25:00,62.59,62.6,62.51,62.53,139400.0,43.7928,43.7998,43.7368,43.7508,139400.0
2012-02-28 14:30:00,62.53,62.6,62.51,62.6,110600.0,43.7508,43.7998,43.7368,43.7998,110600.0
2012-02-28 14:35:00,62.61,62.62,62.53,62.57,162000.0,43.8068,43.8138,43.7508,43.7788,162000.0
2012-02-28 14:40:00,62.57,62.63,62.55,62.62,145800.0,43.7788,43.8208,43.7648,43.8138,145800.0
2012-02-28 14:45:00,62.62,62.63,62.52,62.52,149300.0,43.8138,43.8208,43.7438,43.7438,149300.0
2012-02-28 14:50:00,62.53,62.57,62.5,62.5,193600.0,43.7508,43.7788,43.7298,43.7298,193600.0
2012-02-28 14:55:00,62.51,62.52,62.49,62.49,130200.0,43.7368,43.7438,43.7228,43.7228,130200.0
2012-02-28 15:00:00,62.5,62.6,62.49,62.59,145500.0,43.7298,43.7998,43.7228,43.7928,145500.0
2012-02-28 15:05:00,62.58,62.59,62.51,62.52,172100.0,43.7858,43.7928,43.7368,43.7438,172100.0
2012-02-28 15:10:00,62.52,62.53,62.49,62.53,155100.0,43.7438,43.7508,43.7228,43.7508,155100.0
2012-02-28 15:15:00,62.53,62.64,62.53,62.59,219200.0,43.7508,43.8277,43.7508,43.7928,219200.0
2012-02-28 15:20:00,62.59,62.64,62.58,62.59,152700.0,43.7928,43.8277,43.7858,43.7928,152700.0
2012-02-28 15:25:00,62.59,62.63,62.56,62.57,139800.0,43.7928,43.8208,43.7718,43.7788,139800.0
2012-02-28 15:30:00,62.57,62.65,62.56,62.58,168800.0,43.7788,43.8347,43.7718,43.7858,168800.0
2012-02-28 15:35:00,62.58,62.63,62.53,62.61,183300.0,43.7858,43.8208,43.7508,43.8068,183300.0
2012-02-28 15:40:00,62.6,62.7,62.53,62.67,236400.0,43.7998,43.8697,43.7508,43.8487,236400.0
2012-02-28 15:45:00,62.67,62.67,62.52,62.57,242000.0,43.8487,43.8487,43.7438,43.7788,242000.0
2012-02-28 15:50:00,62.57,62.7,62.57,62.69,345000.0,43.7788,43.8697,43.7788,43.8627,345000.0
2012-02-28 15:55:00,62.7,62.7,62.6,62.66,575700.0,43.8697,43.8697,43.7998,43.8417,575700.0
2012-02-29 09:30:00,62.66,62.69,62.3,62.43,230500.0,43.9933,44.0144,43.7406,43.8319,230500.0
2012-02-29 09:35:00,62.41,62.53,62.41,62.48,123000.0,43.8178,43.9021,43.8178,43.867,123000.0
2012-02-29 09:40:00,62.46,62.53,62.44,62.46,175300.0,43.8529,43.9021,43.8389,43.8529,175300.0
2012-02-29 09:45:00,62.46,62.51,62.31,62.41,225100.0,43.8529,43.888,43.7476,43.8178,225100.0
2012-02-29 09:50:00,62.41,62.51,62.37,62.44,109300.0,43.8178,43.888,43.7897,43.8389,109300.0
2012-02-29 09:55:00,62.44,62.7,62.44,62.68,235900.0,43.8389,44.0214,43.8389,44.0074,235900.0
2012-02-29 10:00:00,62.69,62.75,62.58,62.65,236400.0,44.0144,44.0565,43.9372,43.9863,236400.0
2012-02-29 10:05:00,62.65,62.7,62.57,62.69,311100.0,43.9863,44.0214,43.9301,44.0144,311100.0
2012-02-29 10:10:00,62.7,62.81,62.68,62.81,188100.0,44.0214,44.0986,44.0074,44.0986,188100.0
2012-02-29 10:15:00,62.81,62.85,62.74,62.84,123400.0,44.0986,44.1267,44.0495,44.1197,123400.0
2012-02-29 10:20:00,62.85,62.89,62.74,62.87,198500.0,44.1267,44.1548,44.0495,44.1408,198500.0
2012-02-29 10:25:00,62.88,62.95,62.77,62.83,177200.0,44.1478,44.1969,44.0706,44.1127,177200.0
2012-02-29 10:30:00,62.82,62.89,62.74,62.89,161300.0,44.1057,44.1548,44.0495,44.1548,161300.0
2012-02-29 10:35:00,62.89,62.97,62.88,62.97,124200.0,44.1548,44.211,44.1478,44.211,124200.0
2012-02-29 10:40:00,62.96,62.97,62.82,62.84,147500.0,44.204,44.211,44.1057,44.1197,147500.0
2012-02-29 10:45:00,62.86,62.86,62.48,62.58,348300.0,44.1338,44.1338,43.867,43.9372,348300.0
2012-02-29 10:50:00,62.57,62.65,62.51,62.62,172900.0,43.9301,43.9863,43.888,43.9652,172900.0
2012-02-29 10:55:00,62.62,62.63,62.46,62.5,106200.0,43.9652,43.9723,43.8529,43.881,106200.0
2012-02-29 11:00:00,62.51,62.53,62.43,62.49,159500.0,43.888,43.9021,43.8319,43.874,159500.0
2012-02-29 11:05:00,62.49,62.52,62.44,62.51,93700.0,43.874,43.895,43.8389,43.888,93700.0
2012-02-29 11:10:00,62.5,62.55,62.35,62.35,175000.0,43.881,43.9161,43.7757,43.7757,175000.0
2012-02-29 11:15:00,62.35,62.52,62.35,62.48,127600.0,43.7757,43.895,43.7757,43.867,127600.0
2012-02-29 11:20:00,62.49,62.49,62.33,62.41,130100.0,43.874,43.874,43.7616,43.8178,130100.0
2012-02-29 11:25:00,62.41,62.44,62.28,62.31,158500.0,43.8178,43.8389,43.7265,43.7476,158500.0
2012-02-29 11:30:00,62.3,62.42,62.29,62.41,75700.0,43.7406,43.8248,43.7336,43.8178,75700.0
2012-02-29 11:35:00,62.4,62.49,62.39,62.49,63600.0,43.8108,43.874,43.8038,43.874,63600.0
2012-02-29 11:40:00,62.49,62.56,62.45,62.46,133600.0,43.874,43.9231,43.8459,43.8529,133600.0
2012-02-29 11:45:00,62.46,62.52,62.4,62.51,100900.0,43.8529,43.895,43.8108,43.888,100900.0
2012-02-29 11:50:00,62.51,62.53,62.41,62.44,87300.0,43.888,43.9021,43.8178,43.8389,87300.0
2012-02-29 11:55:00,62.43,62.5,62.41,62.45,82500.0,43.8319,43.881,43.8178,43.8459,82500.0
2012-02-29 12:00:00,62.45,62.5,62.41,62.43,84000.0,43.8459,43.881,43.8178,43.8319,84000.0
2012-02-29 12:05:00,62.42,62.44,62.32,62.43,97000.0,43.8248,43.8389,43.7546,43.8319,97000.0
2012-02-29 12:10:00,62.44,62.49,62.43,62.47,40300.0,43.8389,43.874,43.8319,43.8599,40300.0
2012-02-29 12:15:00,62.47,62.55,62.47,62.53,54000.0,43.8599,43.9161,43.8599,43.9021,54000.0
2012-02-29 12:20:00,62.52,62.55,62.51,62.52,38900.0,43.895,43.9161,43.888,43.895,38900.0
2012-02-29 12:25:00,62.52,62.53,62.48,62.49,80800.0,43.895,43.9021,43.867,43.874,80800.0
2012-02-29 12:30:00,62.49,62.49,62.45,62.46,54200.0,43.874,43.874,43.8459,43.8529,54200.0
2012-02-29 12:35:00,62.45,62.46,62.38,62.39,69600.0,43.8459,43.8529,43.7967,43.8038,69600.0
2012-02-29 12:40:00,62.38,62.4,62.34,62.4,87900.0,43.7967,43.8108,43.7687,43.8108,87900.0
2012-02-29 12:45:00,62.4,62.41,62.32,62.34,73700.0,43.8108,43.8178,43.7546,43.7687,73700.0
2012-02-29 12:50:00,62.33,62.36,62.33,62.34,50400.0,43.7616,43.7827,43.7616,43.7687,50400.0
2012-02-29 12:55:00,62.34,62.38,62.3,62.33,98600.0,43.7687,43.7967,43.7406,43.7616,98600.0
2012-02-29 13:00:00,62.34,62.39,62.33,62.35,97500.0,43.7687,43.8038,43.7616,43.7757,97500.0
2012-02-29 13:05:00,62.35,62.36,62.32,62.35,81100.0,43.7757,43.7827,43.7546,43.7757,81100.0
2012-02-29 13:10:00,62.34,62.35,62.3,62.31,65000.0,43.7687,43.7757,43.7406,43.7476,65000.0
2012-02-29 13:15:00,62.31,62.33,62.29,62.29,94100.0,43.7476,43.7616,43.7336,43.7336,94100.0
2012-02-29 13:20:00,62.29,62.36,62.28,62.32,82000.0,43.7336,43.7827,43.7265,43.7546,82000.0
2012-02-29 13:25:00,62.32,62.35,62.3,62.31,33000.0,43.7546,43.7757,43.7406,43.7476,33000.0
2012-02-29 13:30:00,62.3,62.32,62.28,62.31,129100.0,43.7406,43.7546,43.7265,43.7476,129100.0
2012-02-29 13:35:00,62.32,62.34,62.29,62.29,77200.0,43.7546,43.7687,43.7336,43.7336,77200.0
2012-02-29 13:40:00,62.3,62.32,62.29,62.3,68900.0,43.7406,43.7546,43.7336,43.7406,68900.0
2012-02-29 13:45:00,62.3,62.32,62.29,62.29,90500.0,43.7406,43.7546,43.7336,43.7336,90500.0
2012-02-29 13:50:00,62.29,62.33,62.28,62.29,77900.0,43.7336,43.7616,43.7265,43.7336,77900.0
2012-02-29 13:55:00,62.3,62.35,62.29,62.34,64500.0,43.7406,43.7757,43.7336,43.7687,64500.0
2012-02-29 14:00:00,62.35,62.37,62.33,62.37,62400.0,43.7757,43.7897,43.7616,43.7897,62400.0
2012-02-29 14:05:00,62.36,62.4,62.34,62.35,90600.0,43.7827,43.8108,43.7687,43.7757,90600.0
2012-02-29 14:10:00,62.35,62.38,62.31,62.32,70600.0,43.7757,43.7967,43.7476,43.7546,70600.0
2012-02-29 14:15:00,62.31,62.32,62.28,62.29,72200.0,43.7476,43.7546,43.7265,43.7336,72200.0
2012-02-29 14:20:00,62.29,62.32,62.28,62.31,138000.0,43.7336,43.7546,43.7265,43.7476,138000.0
2012-02-29 14:25:00,62.31,62.32,62.3,62.32,57300.0,43.7476,43.7546,43.7406,43.7546,57300.0
2012-02-29 14:30:00,62.32,62.34,62.28,62.3,97300.0,43.7546,43.7687,43.7265,43.7406,97300.0
2012-02-29 14:35:00,62.29,62.3,62.28,62.29,66600.0,43.7336,43.7406,43.7265,43.7336,66600.0
2012-02-29 14:40:00,62.29,62.31,62.28,62.3,276000.0,43.7336,43.7476,43.7265,43.7406,276000.0
2012-02-29 14:45:00,62.29,62.32,62.23,62.29,206100.0,43.7336,43.7546,43.6914,43.7336,206100.0
2012-02-29 14:50:00,62.29,62.31,62.29,62.3,28900.0,43.7336,43.7476,43.7336,43.7406,28900.0
2012-02-29 14:55:00,62.3,62.3,62.21,62.23,123500.0,43.7406,43.7406,43.6774,43.6914,123500.0
2012-02-29 15:00:00,62.24,62.25,62.15,62.16,144800.0,43.6985,43.7055,43.6353,43.6423,144800.0
2012-02-29 15:05:00,62.14,62.19,62.11,62.14,173500.0,43.6282,43.6633,43.6072,43.6282,173500.0
2012-02-29 15:10:00,62.13,62.18,62.11,62.18,137800.0,43.6212,43.6563,43.6072,43.6563,137800.0
2012-02-29 15:15:00,62.18,62.26,62.18,62.23,95700.0,43.6563,43.7125,43.6563,43.6914,95700.0
2012-02-29 15:20:00,62.23,62.23,62.08,62.09,110800.0,43.6914,43.6914,43.5861,43.5931,110800.0
2012-02-29 15:25:00,62.1,62.2,62.06,62.18,139100.0,43.6002,43.6704,43.5721,43.6563,139100.0
2012-02-29 15:30:00,62.18,62.18,62.0,62.17,196600.0,43.6563,43.6563,43.5299,43.6493,196600.0
2012-02-29 15:35:00,62.17,62.17,62.05,62.12,334500.0,43.6493,43.6493,43.5651,43.6142,334500.0
2012-02-29 15:40:00,62.12,62.21,62.09,62.2,151500.0,43.6142,43.6774,43.5931,43.6704,151500.0
2012-02-29 15:45:00,62.2,62.24,62.09,62.24,196400.0,43.6704,43.6985,43.5931,43.6985,196400.0
2012-02-29 15:50:00,62.24,62.29,62.16,62.21,281300.0,43.6985,43.7336,43.6423,43.6774,281300.0
2012-02-29 15:55:00,62.21,62.28,62.14,62.16,541900.0,43.6774,43.7265,43.6282,43.6423,541900.0
2012-03-01 09:30:00,62.21,62.46,62.21,62.34,303300.0,43.6774,43.8529,43.6774,43.7687,303300.0
2012-03-01 09:35:00,62.39,62.46,62.3,62.45,126700.0,43.8038,43.8529,43.7406,43.8459,126700.0
2012-03-01 09:40:00,62.45,62.47,62.28,62.34,145300.0,43.8459,43.8599,43.7265,43.7687,145300.0
2012-03-01 09:45:00,62.34,62.45,62.29,62.44,90800.0,43.7687,43.8459,43.7336,43.8389,90800.0
2012-03-01 09:50:00,62.44,62.65,62.43,62.65,150700.0,43.8389,43.9863,43.8319,43.9863,150700.0
2012-03-01 09:55:00,62.65,62.7,62.54,62.64,135800.0,43.9863,44.0214,43.9091,43.9793,135800.0
2012-03-01 10:00:00,62.64,62.64,62.22,62.32,397100.0,43.9793,43.9793,43.6844,43.7546,397100.0
2012-03-01 10:05:00,62.32,62.36,62.25,62.34,157100.0,43.7546,43.7827,43.7055,43.7687,157100.0
2012-03-01 10:10:00,62.35,62.42,62.29,62.31,166000.0,43.7757,43.8248,43.7336,43.7476,166000.0
2012-03-01 10:15:00,62.32,62.35,62.23,62.24,116300.0,43.7546,43.7757,43.6914,43.6985,116300.0
2012-03-01 10:20:00,62.24,62.44,62.24,62.43,138300.0,43.6985,43.8389,43.6985,43.8319,138300.0
2012-03-01 10:25:00,62.43,62.45,62.32,62.33,106400.0,43.8319,43.8459,43.7546,43.7616,106400.0
2012-03-01 10:30:00,62.33,62.34,62.19,62.19,115700.0,43.7616,43.7687,43.6633,43.6633,115700.0
2012-03-01 10:35:00,62.19,62.28,62.15,62.24,130300.0,43.6633,43.7265,43.6353,43.6985,130300.0
2012-03-01 10:40:00,62.24,62.26,62.15,62.2,95500.0,43.6985,43.7125,43.6353,43.6704,95500.0
2012-03-01 10:45:00,62.19,62.34,62.19,62.32,107100.0,43.6633,43.7687,43.6633,43.7546,107100.0
2012-03-01 10:50:00,62.31,62.31,62.16,62.19,99200.0,43.7476,43.7476,43.6423,43.6633,99200.0
2012-03-01 10:55:00,62.18,62.22,62.15,62.21,167000.0,43.6563,43.6844,43.6353,43.6774,167000.0
2012-03-01 11:00:00,62.21,62.38,62.21,62.37,172500.0,43.6774,43.7967,43.6774,43.7897,172500.0
2012-03-01 11:05:00,62.37,62.42,62.27,62.28,117400.0,43.7897,43.8248,43.7195,43.7265,117400.0
2012-03-01 11:10:00,62.27,62.3,62.25,62.28,115900.0,43.7195,43.7406,43.7055,43.7265,115900.0
2012-03-01 11:15:00,62.29,62.4,62.28,62.36,111300.0,43.7336,43.8108,43.7265,43.7827,111300.0
2012-03-01 11:20:00,62.35,62.42,62.34,62.42,102000.0,43.7757,43.8248,43.7687,43.8248,102000.0
2012-03-01 11:25:00,62.41,62.53,62.38,62.53,145000.0,43.8178,43.9021,43.7967,43.9021,145000.0
2012-03-01 11:30:00,62.53,62.62,62.5,62.6,102400.0,43.9021,43.9652,43.881,43.9512,102400.0
2012-03-01 11:35:00,62.6,62.65,62.55,62.6,99700.0,43.9512,43.9863,43.9161,43.9512,99700.0
2012-03-01 11:40:00,62.61,62.76,62.6,62.68,141500.0,43.9582,44.0635,43.9512,44.0074,141500.0
2012-03-01 11:45:00,62.67,62.72,62.67,62.71,86600.0,44.0004,44.0355,44.0004,44.0284,86600.0
2012-03-01 11:50:00,62.7,62.73,62.68,62.7,99000.0,44.0214,44.0425,44.0074,44.0214,99000.0
2012-03-01 11:55:00,62.7,62.73,62.68,62.69,49200.0,44.0214,44.0425,44.0074,44.0144,49200.0
2012-03-01 12:00:00,62.69,62.69,62.64,62.65,124200.0,44.0144,44.0144,43.9793,43.9863,124200.0
2012-03-01 12:05:00,62.65,62.67,62.58,62.6,111200.0,43.9863,44.0004,43.9372,43.9512,111200.0
2012-03-01 12:10:00,62.6,62.68,62.6,62.68,58400.0,43.9512,44.0074,43.9512,44.0074,58400.0
2012-03-01 12:15:00,62.68,62.73,62.68,62.73,50900.0,44.0074,44.0425,44.0074,44.0425,50900.0
2012-03-01 12:20:00,62.73,62.75,62.64,62.65,82700.0,44.0425,44.0565,43.9793,43.9863,82700.0
2012-03-01 12:25:00,62.66,62.67,62.6,62.61,51200.0,43.9933,44.0004,43.9512,43.9582,51200.0
2012-03-01 12:30:00,62.6,62.64,62.6,62.62,68700.0,43.9512,43.9793,43.9512,43.9652,68700.0
2012-03-01 12:35:00,62.61,62.64,62.58,62.6,44900.0,43.9582,43.9793,43.9372,43.9512,44900.0
2012-03-01 12:40:00,62.61,62.63,62.59,62.62,30500.0,43.9582,43.9723,43.9442,43.9652,30500.0
2012-03-01 12:45:00,62.62,62.67,62.61,62.66,44100.0,43.9652,44.0004,43.9582,43.9933,44100.0
2012-03-01 12:50:00,62.67,62.69,62.63,62.65,43800.0,44.0004,44.0144,43.9723,43.9863,43800.0
2012-03-01 12:55:00,62.66,62.66,62.61,62.63,35000.0,43.9933,43.9933,43.9582,43.9723,35000.0
2012-03-01 13:00:00,62.63,62.67,62.59,62.66,54200.0,43.9723,44.0004,43.9442,43.9933,54200.0
2012-03-01 13:05:00,62.67,62.7,62.67,62.7,39500.0,44.0004,44.0214,44.0004,44.0214,39500.0
2012-03-01 13:10:00,62.69,62.69,62.62,62.65,61000.0,44.0144,44.0144,43.9652,43.9863,61000.0
2012-03-01 13:15:00,62.66,62.7,62.66,62.7,39600.0,43.9933,44.0214,43.9933,44.0214,39600.0
2012-03-01 13:20:00,62.7,62.84,62.7,62.81,110400.0,44.0214,44.1197,44.0214,44.0986,110400.0
2012-03-01 13:25:00,62.8,62.81,62.7,62.75,89500.0,44.0916,44.0986,44.0214,44.0565,89500.0
2012-03-01 13:30:00,62.75,62.8,62.73,62.8,82000.0,44.0565,44.0916,44.0425,44.0916,82000.0
2012-03-01 13:35:00,62.8,62.85,62.8,62.84,77100.0,44.0916,44.1267,44.0916,44.1197,77100.0
2012-03-01 13:40:00,62.84,62.86,62.79,62.81,59400.0,44.1197,44.1338,44.0846,44.0986,59400.0
2012-03-01 13:45:00,62.82,62.88,62.82,62.83,56700.0,44.1057,44.1478,44.1057,44.1127,56700.0
2012-03-01 13:50:00,62.82,62.87,62.78,62.87,59800.0,44.1057,44.1408,44.0776,44.1408,59800.0
2012-03-01 13:55:00,62.87,62.89,62.84,62.86,48200.0,44.1408,44.1548,44.1197,44.1338,48200.0
2012-03-01 14:00:00,62.85,62.86,62.73,62.73,69300.0,44.1267,44.1338,44.0425,44.0425,69300.0
2012-03-01 14:05:00,62.72,62.73,62.65,62.71,133800.0,44.0355,44.0425,43.9863,44.0284,133800.0
2012-03-01 14:10:00,62.71,62.74,62.68,62.68,47000.0,44.0284,44.0495,44.0074,44.0074,47000.0
2012-03-01 14:15:00,62.67,62.68,62.61,62.62,88000.0,44.0004,44.0074,43.9582,43.9652,88000.0
2012-03-01 14:20:00,62.62,62.66,62.61,62.62,101200.0,43.9652,43.9933,43.9582,43.9652,101200.0
2012-03-01 14:25:00,62.63,62.69,62.62,62.69,28800.0,43.9723,44.0144,43.9652,44.0144,28800.0
2012-03-01 14:30:00,62.68,62.72,62.65,62.68,257700.0,44.0074,44.0355,43.9863,44.0074,257700.0
2012-03-01 14:35:00,62.69,62.75,62.68,62.75,88600.0,44.0144,44.0565,44.0074,44.0565,88600.0
2012-03-01 14:40:00,62.74,62.74,62.67,62.72,105900.0,44.0495,44.0495,44.0004,44.0355,105900.0
2012-03-01 14:45:00,62.71,62.76,62.7,62.72,81600.0,44.0284,44.0635,44.0214,44.0355,81600.0
2012-03-01 14:50:00,62.72,62.82,62.71,62.82,110500.0,44.0355,44.1057,44.0284,44.1057,110500.0
2012-03-01 14:55:00,62.82,62.82,62.74,62.74,43100.0,44.1057,44.1057,44.0495,44.0495,43100.0
2012-03-01 15:00:00,62.75,62.84,62.75,62.79,84400.0,44.0565,44.1197,44.0565,44.0846,84400.0
2012-03-01 15:05:00,62.79,62.82,62.75,62.77,79000.0,44.0846,44.1057,44.0565,44.0706,79000.0
2012-03-01 15:10:00,62.78,62.81,62.65,62.67,184500.0,44.0776,44.0986,43.9863,44.0004,184500.0
2012-03-01 15:15:00,62.67,62.69,62.58,62.58,104000.0,44.0004,44.0144,43.9372,43.9372,104000.0
2012-03-01 15:20:00,62.58,62.66,62.55,62.61,144200.0,43.9372,43.9933,43.9161,43.9582,144200.0
2012-03-01 15:25:00,62.62,62.7,62.62,62.68,71600.0,43.9652,44.0214,43.9652,44.0074,71600.0
2012-03-01 15:30:00,62.66,62.7,62.57,62.6,167000.0,43.9933,44.0214,43.9301,43.9512,167000.0
2012-03-01 15:35:00,62.61,62.61,62.5,62.54,123500.0,43.9582,43.9582,43.881,43.9091,123500.0
2012-03-01 15:40:00,62.54,62.63,62.53,62.63,118600.0,43.9091,43.9723,43.9021,43.9723,118600.0
2012-03-01 15:45:00,62.63,62.71,62.6,62.61,254900.0,43.9723,44.0284,43.9512,43.9582,254900.0
2012-03-01 15:50:00,62.61,62.7,62.61,62.7,251000.0,43.9582,44.0214,43.9582,44.0214,251000.0
2012-03-01 15:55:00,62.7,62.71,62.6,62.6,777600.0,44.0214,44.0284,43.9512,43.9512,777600.0
2012-03-02 09:30:00,62.68,62.68,62.34,62.46,172400.0,44.0074,44.0074,43.7687,43.8529,172400.0
2012-03-02 09:35:00,62.47,62.61,62.47,62.56,97800.0,43.8599,43.9582,43.8599,43.9231,97800.0
2012-03-02 09:40:00,62.57,62.58,62.44,62.51,75700.0,43.9301,43.9372,43.8389,43.888,75700.0
2012-03-02 09:45:00,62.52,62.6,62.47,62.49,95900.0,43.895,43.9512,43.8599,43.874,95900.0
2012-03-02 09:50:00,62.49,62.55,62.45,62.49,210300.0,43.874,43.9161,43.8459,43.874,210300.0
2012-03-02 09:55:00,62.49,62.49,62.4,62.42,75200.0,43.874,43.874,43.8108,43.8248,75200.0
2012-03-02 10:00:00,62.43,62.51,62.42,62.47,121200.0,43.8319,43.888,43.8248,43.8599,121200.0
2012-03-02 10:05:00,62.47,62.51,62.42,62.49,70100.0,43.8599,43.888,43.8248,43.874,70100.0
2012-03-02 10:10:00,62.49,62.54,62.47,62.51,100000.0,43.874,43.9091,43.8599,43.888,100000.0
2012-03-02 10:15:00,62.51,62.63,62.51,62.59,72800.0,43.888,43.9723,43.888,43.9442,72800.0
2012-03-02 10:20:00,62.6,62.64,62.57,62.58,77700.0,43.9512,43.9793,43.9301,43.9372,77700.0
2012-03-02 10:25:00,62.57,62.62,62.56,62.6,59500.0,43.9301,43.9652,43.9231,43.9512,59500.0
2012-03-02 10:30:00,62.6,62.61,62.54,62.56,76000.0,43.9512,43.9582,43.9091,43.9231,76000.0
2012-03-02 10:35:00,62.56,62.6,62.54,62.57,63800.0,43.9231,43.9512,43.9091,43.9301,63800.0
2012-03-02 10:40:00,62.58,62.6,62.54,62.57,72900.0,43.9372,43.9512,43.9091,43.9301,72900.0
2012-03-02 10:45:00,62.57,62.58,62.48,62.52,151300.0,43.9301,43.9372,43.867,43.895,151300.0
2012-03-02 10:50:00,62.51,62.58,62.51,62.58,64600.0,43.888,43.9372,43.888,43.9372,64600.0
2012-03-02 10:55:00,62.58,62.59,62.46,62.47,99600.0,43.9372,43.9442,43.8529,43.8599,99600.0
2012-03-02 11:00:00,62.48,62.53,62.45,62.52,79100.0,43.867,43.9021,43.8459,43.895,79100.0
2012-03-02 11:05:00,62.52,62.53,62.47,62.52,75000.0,43.895,43.9021,43.8599,43.895,75000.0
2012-03-02 11:10:00,62.53,62.56,62.47,62.49,64000.0,43.9021,43.9231,43.8599,43.874,64000.0
2012-03-02 11:15:00,62.49,62.52,62.46,62.49,110800.0,43.874,43.895,43.8529,43.874,110800.0
2012-03-02 11:20:00,62.5,62.62,62.49,62.6,87900.0,43.881,43.9652,43.874,43.9512,87900.0
2012-03-02 11:25:00,62.6,62.71,62.59,62.69,94700.0,43.9512,44.0284,43.9442,44.0144,94700.0
2012-03-02 11:30:00,62.69,62.74,62.64,62.65,99200.0,44.0144,44.0495,43.9793,43.9863,99200.0
2012-03-02 11:35:00,62.65,62.65,62.57,62.57,42300.0,43.9863,43.9863,43.9301,43.9301,42300.0
2012-03-02 11:40:00,62.56,62.57,62.36,62.39,182700.0,43.9231,43.9301,43.7827,43.8038,182700.0
2012-03-02 11:45:00,62.4,62.41,62.29,62.41,172200.0,43.8108,43.8178,43.7336,43.8178,172200.0
2012-03-02 11:50:00,62.4,62.47,62.24,62.33,248500.0,43.8108,43.8599,43.6985,43.7616,248500.0
2012-03-02 11:55:00,62.33,62.4,62.32,62.39,51400.0,43.7616,43.8108,43.7546,43.8038,51400.0
2012-03-02 12:00:00,62.39,62.41,62.34,62.41,38100.0,43.8038,43.8178,43.7687,43.8178,38100.0
2012-03-02 12:05:00,62.4,62.41,62.31,62.35,64700.0,43.8108,43.8178,43.7476,43.7757,64700.0
2012-03-02 12:10:00,62.36,62.4,62.35,62.39,24300.0,43.7827,43.8108,43.7757,43.8038,24300.0
2012-03-02 12:15:00,62.39,62.39,62.27,62.32,55700.0,43.8038,43.8038,43.7195,43.7546,55700.0
2012-03-02 12:20:00,62.32,62.34,62.28,62.3,55900.0,43.7546,43.7687,43.7265,43.7406,55900.0
2012-03-02 12:25:00,62.28,62.35,62.25,62.33,63200.0,43.7265,43.7757,43.7055,43.7616,63200.0
2012-03-02 12:30:00,62.33,62.39,62.31,62.36,43900.0,43.7616,43.8038,43.7476,43.7827,43900.0
2012-03-02 12:35:00,62.36,62.38,62.3,62.35,61700.0,43.7827,43.7967,43.7406,43.7757,61700.0
2012-03-02 12:40:00,62.36,62.39,62.32,62.33,35500.0,43.7827,43.8038,43.7546,43.7616,35500.0
2012-03-02 12:45:00,62.33,62.4,62.33,62.4,54500.0,43.7616,43.8108,43.7616,43.8108,54500.0
2012-03-02 12:50:00,62.4,62.42,62.34,62.37,61900.0,43.8108,43.8248,43.7687,43.7897,61900.0
2012-03-02 12:55:00,62.37,62.39,62.33,62.33,35800.0,43.7897,43.8038,43.7616,43.7616,35800.0
2012-03-02 13:00:00,62.33,62.34,62.3,62.32,52400.0,43.7616,43.7687,43.7406,43.7546,52400.0
2012-03-02 13:05:00,62.32,62.35,62.29,62.34,67800.0,43.7546,43.7757,43.7336,43.7687,67800.0
2012-03-02 13:10:00,62.35,62.35,62.22,62.23,57100.0,43.7757,43.7757,43.6844,43.6914,57100.0
2012-03-02 13:15:00,62.22,62.33,62.22,62.31,47900.0,43.6844,43.7616,43.6844,43.7476,47900.0
2012-03-02 13:20:00,62.31,62.32,62.23,62.23,68300.0,43.7476,43.7546,43.6914,43.6914,68300.0
2012-03-02 13:25:00,62.23,62.23,62.16,62.19,108900.0,43.6914,43.6914,43.6423,43.6633,108900.0
2012-03-02 13:30:00,62.18,62.3,62.17,62.3,77900.0,43.6563,43.7406,43.6493,43.7406,77900.0
2012-03-02 13:35:00,62.3,62.31,62.27,62.29,36300.0,43.7406,43.7476,43.7195,43.7336,36300.0
2012-03-02 13:40:00,62.28,62.31,62.28,62.29,39300.0,43.7265,43.7476,43.7265,43.7336,39300.0
2012-03-02 13:45:00,62.3,62.31,62.25,62.29,42800.0,43.7406,43.7476,43.7055,43.7336,42800.0
2012-03-02 13:50:00,62.28,62.3,62.25,62.29,41200.0,43.7265,43.7406,43.7055,43.7336,41200.0
2012-03-02 13:55:00,62.29,62.36,62.28,62.34,46900.0,43.7336,43.7827,43.7265,43.7687,46900.0
2012-03-02 14:00:00,62.34,62.37,62.34,62.35,38000.0,43.7687,43.7897,43.7687,43.7757,38000.0
2012-03-02 14:05:00,62.35,62.44,62.34,62.42,126400.0,43.7757,43.8389,43.7687,43.8248,126400.0
2012-03-02 14:10:00,62.42,62.45,62.39,62.43,103000.0,43.8248,43.8459,43.8038,43.8319,103000.0
2012-03-02 14:15:00,62.42,62.48,62.42,62.48,46300.0,43.8248,43.867,43.8248,43.867,46300.0
2012-03-02 14:20:00,62.47,62.51,62.39,62.42,98500.0,43.8599,43.888,43.8038,43.8248,98500.0
2012-03-02 14:25:00,62.42,62.44,62.4,62.43,32500.0,43.8248,43.8389,43.8108,43.8319,32500.0
2012-03-02 14:30:00,62.43,62.44,62.39,62.43,38500.0,43.8319,43.8389,43.8038,43.8319,38500.0
2012-03-02 14:35:00,62.43,62.45,62.4,62.45,22500.0,43.8319,43.8459,43.8108,43.8459,22500.0
2012-03-02 14:40:00,62.44,62.45,62.4,62.41,37200.0,43.8389,43.8459,43.8108,43.8178,37200.0
2012-03-02 14:45:00,62.41,62.44,62.4,62.4,47700.0,43.8178,43.8389,43.8108,43.8108,47700.0
2012-03-02 14:50:00,62.4,62.46,62.38,62.46,57200.0,43.8108,43.8529,43.7967,43.8529,57200.0
2012-03-02 14:55:00,62.46,62.49,62.42,62.45,54000.0,43.8529,43.874,43.8248,43.8459,54000.0
2012-03-02 15:00:00,62.45,62.47,62.37,62.38,70700.0,43.8459,43.8599,43.7897,43.7967,70700.0
2012-03-02 15:05:00,62.37,62.39,62.34,62.39,79900.0,43.7897,43.8038,43.7687,43.8038,79900.0
2012-03-02 15:10:00,62.4,62.41,62.36,62.37,33900.0,43.8108,43.8178,43.7827,43.7897,33900.0
2012-03-02 15:15:00,62.37,62.39,62.36,62.37,41500.0,43.7897,43.8038,43.7827,43.7897,41500.0
2012-03-02 15:20:00,62.36,62.4,62.36,62.38,22300.0,43.7827,43.8108,43.7827,43.7967,22300.0
2012-03-02 15:25:00,62.39,62.49,62.39,62.47,73000.0,43.8038,43.874,43.8038,43.8599,73000.0
2012-03-02 15:30:00,62.47,62.54,62.45,62.5,94800.0,43.8599,43.9091,43.8459,43.881,94800.0
2012-03-02 15:35:00,62.51,62.51,62.35,62.36,99200.0,43.888,43.888,43.7757,43.7827,99200.0
2012-03-02 15:40:00,62.36,62.39,62.31,62.36,99300.0,43.7827,43.8038,43.7476,43.7827,99300.0
2012-03-02 15:45:00,62.36,62.37,62.31,62.37,74100.0,43.7827,43.7897,43.7476,43.7897,74100.0
2012-03-02 15:50:00,62.38,62.41,62.37,62.41,145100.0,43.7967,43.8178,43.7897,43.8178,145100.0
2012-03-02 15:55:00,62.4,62.46,62.38,62.46,262600.0,43.8108,43.8529,43.7967,43.8529,262600.0
2012-03-05 09:30:00,62.33,62.33,62.06,62.12,148600.0,43.7616,43.7616,43.5721,43.6142,148600.0
2012-03-05 09:35:00,62.11,62.25,62.05,62.11,179300.0,43.6072,43.7055,43.5651,43.6072,179300.0
2012-03-05 09:40:00,62.12,62.23,62.08,62.13,111700.0,43.6142,43.6914,43.5861,43.6212,111700.0
2012-03-05 09:45:00,62.13,62.23,62.12,62.2,90300.0,43.6212,43.6914,43.6142,43.6704,90300.0
2012-03-05 09:50:00,62.19,62.24,62.12,62.16,68000.0,43.6633,43.6985,43.6142,43.6423,68000.0
2012-03-05 09:55:00,62.17,62.27,62.13,62.16,85600.0,43.6493,43.7195,43.6212,43.6423,85600.0
2012-03-05 10:00:00,62.17,62.3,62.12,62.3,159700.0,43.6493,43.7406,43.6142,43.7406,159700.0
2012-03-05 10:05:00,62.3,62.32,62.22,62.26,103100.0,43.7406,43.7546,43.6844,43.7125,103100.0
2012-03-05 10:10:00,62.26,62.3,62.21,62.27,54600.0,43.7125,43.7406,43.6774,43.7195,54600.0
2012-03-05 10:15:00,62.28,62.32,62.19,62.22,128000.0,43.7265,43.7546,43.6633,43.6844,128000.0
2012-03-05 10:20:00,62.23,62.23,62.03,62.03,190700.0,43.6914,43.6914,43.551,43.551,190700.0
2012-03-05 10:25:00,62.03,62.04,62.0,62.04,120600.0,43.551,43.558,43.5299,43.558,120600.0
2012-03-05 10:30:00,62.03,62.03,61.91,61.98,132000.0,43.551,43.551,43.4668,43.5159,132000.0
2012-03-05 10:35:00,61.99,62.03,61.96,62.0,137000.0,43.5229,43.551,43.5019,43.5299,137000.0
2012-03-05 10:40:00,61.99,62.06,61.99,62.02,83100.0,43.5229,43.5721,43.5229,43.544,83100.0
2012-03-05 10:45:00,62.03,62.05,62.01,62.03,72800.0,43.551,43.5651,43.537,43.551,72800.0
2012-03-05 10:50:00,62.03,62.07,62.01,62.03,57000.0,43.551,43.5791,43.537,43.551,57000.0
2012-03-05 10:55:00,62.03,62.03,61.94,61.98,99600.0,43.551,43.551,43.4878,43.5159,99600.0
2012-03-05 11:00:00,61.98,62.03,61.89,61.92,101900.0,43.5159,43.551,43.4527,43.4738,101900.0
2012-03-05 11:05:00,61.92,61.95,61.89,61.94,95900.0,43.4738,43.4948,43.4527,43.4878,95900.0
2012-03-05 11:10:00,61.95,61.95,61.89,61.91,93000.0,43.4948,43.4948,43.4527,43.4668,93000.0
2012-03-05 11:15:00,61.89,61.9,61.68,61.79,235600.0,43.4527,43.4597,43.3053,43.3825,235600.0
2012-03-05 11:20:00,61.8,61.85,61.78,61.81,76500.0,43.3895,43.4246,43.3755,43.3966,76500.0
2012-03-05 11:25:00,61.83,61.86,61.73,61.78,109500.0,43.4106,43.4317,43.3404,43.3755,109500.0
2012-03-05 11:30:00,61.78,61.79,61.72,61.79,78300.0,43.3755,43.3825,43.3334,43.3825,78300.0
2012-03-05 11:35:00,61.79,61.81,61.62,61.63,90600.0,43.3825,43.3966,43.2632,43.2702,90600.0
2012-03-05 11:40:00,61.63,61.76,61.62,61.76,63800.0,43.2702,43.3614,43.2632,43.3614,63800.0
2012-03-05 11:45:00,61.76,61.81,61.74,61.78,138900.0,43.3614,43.3966,43.3474,43.3755,138900.0
2012-03-05 11:50:00,61.77,61.81,61.73,61.8,93600.0,43.3685,43.3966,43.3404,43.3895,93600.0
2012-03-05 11:55:00,61.81,61.82,61.72,61.74,59900.0,43.3966,43.4036,43.3334,43.3474,59900.0
2012-03-05 12:00:00,61.74,61.77,61.7,61.72,72000.0,43.3474,43.3685,43.3193,43.3334,72000.0
2012-03-05 12:05:00,61.72,61.74,61.69,61.72,74300.0,43.3334,43.3474,43.3123,43.3334,74300.0
2012-03-05 12:10:00,61.72,61.79,61.72,61.73,83700.0,43.3334,43.3825,43.3334,43.3404,83700.0
2012-03-05 12:15:00,61.73,61.74,61.62,61.63,148400.0,43.3404,43.3474,43.2632,43.2702,148400.0
2012-03-05 12:20:00,61.62,61.65,61.51,61.55,112500.0,43.2632,43.2842,43.1859,43.214,112500.0
2012-03-05 12:25:00,61.55,61.57,61.53,61.56,65600.0,43.214,43.228,43.2,43.221,65600.0
2012-03-05 12:30:00,61.56,61.61,61.54,61.61,117300.0,43.221,43.2561,43.207,43.2561,117300.0
2012-03-05 12:35:00,61.61,61.67,61.59,61.65,101400.0,43.2561,43.2983,43.2421,43.2842,101400.0
2012-03-05 12:40:00,61.66,61.71,61.6,61.63,71100.0,43.2912,43.3263,43.2491,43.2702,71100.0
2012-03-05 12:45:00,61.63,61.67,61.63,61.65,28300.0,43.2702,43.2983,43.2702,43.2842,28300.0
2012-03-05 12:50:00,61.66,61.66,61.58,61.59,57700.0,43.2912,43.2912,43.2351,43.2421,57700.0
2012-03-05 12:55:00,61.59,61.65,61.59,61.65,54500.0,43.2421,43.2842,43.2421,43.2842,54500.0
2012-03-05 13:00:00,61.64,61.71,61.63,61.7,47100.0,43.2772,43.3263,43.2702,43.3193,47100.0
2012-03-05 13:05:00,61.71,61.77,61.71,61.72,57000.0,43.3263,43.3685,43.3263,43.3334,57000.0
2012-03-05 13:10:00,61.72,61.78,61.7,61.77,64200.0,43.3334,43.3755,43.3193,43.3685,64200.0
2012-03-05 13:15:00,61.78,61.85,61.78,61.82,46800.0,43.3755,43.4246,43.3755,43.4036,46800.0
2012-03-05 13:20:00,61.82,61.83,61.74,61.76,41700.0,43.4036,43.4106,43.3474,43.3614,41700.0
2012-03-05 13:25:00,61.77,61.8,61.73,61.8,54800.0,43.3685,43.3895,43.3404,43.3895,54800.0
2012-03-05 13:30:00,61.8,61.81,61.77,61.81,32200.0,43.3895,43.3966,43.3685,43.3966,32200.0
2012-03-05 13:35:00,61.8,61.81,61.76,61.81,37500.0,43.3895,43.3966,43.3614,43.3966,37500.0
2012-03-05 13:40:00,61.82,61.84,61.77,61.78,47800.0,43.4036,43.4176,43.3685,43.3755,47800.0
2012-03-05 13:45:00,61.79,61.82,61.76,61.77,49900.0,43.3825,43.4036,43.3614,43.3685,49900.0
2012-03-05 13:50:00,61.78,61.78,61.7,61.71,113900.0,43.3755,43.3755,43.3193,43.3263,113900.0
2012-03-05 13:55:00,61.72,61.75,61.69,61.7,91600.0,43.3334,43.3544,43.3123,43.3193,91600.0
2012-03-05 14:00:00,61.7,61.73,61.69,61.71,55800.0,43.3193,43.3404,43.3123,43.3263,55800.0
2012-03-05 14:05:00,61.72,61.75,61.69,61.72,103600.0,43.3334,43.3544,43.3123,43.3334,103600.0
2012-03-05 14:10:00,61.72,61.75,61.69,61.73,66300.0,43.3334,43.3544,43.3123,43.3404,66300.0
2012-03-05 14:15:00,61.74,61.75,61.68,61.68,53800.0,43.3474,43.3544,43.3053,43.3053,53800.0
2012-03-05 14:20:00,61.69,61.69,61.6,61.64,100000.0,43.3123,43.3123,43.2491,43.2772,100000.0
2012-03-05 14:25:00,61.64,61.77,61.63,61.75,113100.0,43.2772,43.3685,43.2702,43.3544,113100.0
2012-03-05 14:30:00,61.75,61.76,61.67,61.75,138000.0,43.3544,43.3614,43.2983,43.3544,138000.0
2012-03-05 14:35:00,61.75,61.79,61.74,61.76,50300.0,43.3544,43.3825,43.3474,43.3614,50300.0
2012-03-05 14:40:00,61.76,61.8,61.74,61.78,68100.0,43.3614,43.3895,43.3474,43.3755,68100.0
2012-03-05 14:45:00,61.78,61.81,61.78,61.8,67800.0,43.3755,43.3966,43.3755,43.3895,67800.0
2012-03-05 14:50:00,61.8,61.84,61.8,61.83,99700.0,43.3895,43.4176,43.3895,43.4106,99700.0
2012-03-05 14:55:00,61.84,62.01,61.82,61.98,298800.0,43.4176,43.537,43.4036,43.5159,298800.0
2012-03-05 15:00:00,61.98,62.08,61.97,62.05,139200.0,43.5159,43.5861,43.5089,43.5651,139200.0
2012-03-05 15:05:00,62.05,62.09,61.97,62.07,205300.0,43.5651,43.5931,43.5089,43.5791,205300.0
2012-03-05 15:10:00,62.07,62.11,62.03,62.06,120800.0,43.5791,43.6072,43.551,43.5721,120800.0
2012-03-05 15:15:00,62.07,62.14,62.05,62.14,155600.0,43.5791,43.6282,43.5651,43.6282,155600.0
2012-03-05 15:20:00,62.14,62.22,62.14,62.2,192000.0,43.6282,43.6844,43.6282,43.6704,192000.0
2012-03-05 15:25:00,62.19,62.2,62.13,62.19,111100.0,43.6633,43.6704,43.6212,43.6633,111100.0
2012-03-05 15:30:00,62.19,62.22,62.15,62.18,175300.0,43.6633,43.6844,43.6353,43.6563,175300.0
2012-03-05 15:35:00,62.19,62.21,62.15,62.17,124100.0,43.6633,43.6774,43.6353,43.6493,124100.0
2012-03-05 15:40:00,62.16,62.17,62.05,62.12,180600.0,43.6423,43.6493,43.5651,43.6142,180600.0
2012-03-05 15:45:00,62.12,62.2,62.12,62.19,222200.0,43.6142,43.6704,43.6142,43.6633,222200.0
2012-03-05 15:50:00,62.19,62.2,62.14,62.15,163400.0,43.6633,43.6704,43.6282,43.6353,163400.0
2012-03-05 15:55:00,62.15,62.16,62.05,62.12,380900.0,43.6353,43.6423,43.5651,43.6142,380900.0
2012-03-06 09:30:00,61.77,62.45,61.71,62.38,890500.0,43.3685,43.8459,43.3263,43.7967,890500.0
2012-03-06 09:35:00,62.32,62.38,61.74,61.89,370300.0,43.7546,43.7967,43.3474,43.4527,370300.0
2012-03-06 09:40:00,61.89,62.08,61.89,61.95,348400.0,43.4527,43.5861,43.4527,43.4948,348400.0
2012-03-06 09:45:00,61.94,61.99,61.83,61.95,264500.0,43.4878,43.5229,43.4106,43.4948,264500.0
2012-03-06 09:50:00,61.94,62.01,61.85,61.98,192100.0,43.4878,43.537,43.4246,43.5159,192100.0
2012-03-06 09:55:00,61.98,61.98,61.67,61.77,309200.0,43.5159,43.5159,43.2983,43.3685,309200.0
2012-03-06 10:00:00,61.77,61.8,61.61,61.67,288700.0,43.3685,43.3895,43.2561,43.2983,288700.0
2012-03-06 10:05:00,61.67,61.78,61.61,61.75,342700.0,43.2983,43.3755,43.2561,43.3544,342700.0
2012-03-06 10:10:00,61.75,61.79,61.51,61.55,330700.0,43.3544,43.3825,43.1859,43.214,330700.0
2012-03-06 10:15:00,61.55,61.55,61.4,61.5,256500.0,43.214,43.214,43.1087,43.1789,256500.0
2012-03-06 10:20:00,61.49,61.5,61.02,61.02,435200.0,43.1719,43.1789,42.8419,42.8419,435200.0
2012-03-06 10:25:00,61.02,61.48,60.93,61.46,486800.0,42.8419,43.1649,42.7787,43.1508,486800.0
2012-03-06 10:30:00,61.45,61.63,61.36,61.56,241400.0,43.1438,43.2702,43.0806,43.221,241400.0
2012-03-06 10:35:00,61.56,61.69,61.55,61.57,168600.0,43.221,43.3123,43.214,43.228,168600.0
2012-03-06 10:40:00,61.57,61.63,61.52,61.55,120200.0,43.228,43.2702,43.1929,43.214,120200.0
2012-03-06 10:45:00,61.54,61.62,61.48,61.53,235800.0,43.207,43.2632,43.1649,43.2,235800.0
2012-03-06 10:50:00,61.54,61.57,61.45,61.48,158000.0,43.207,43.228,43.1438,43.1649,158000.0
2012-03-06 10:55:00,61.47,61.53,61.44,61.45,133000.0,43.1578,43.2,43.1368,43.1438,133000.0
2012-03-06 11:00:00,61.45,61.72,61.45,61.67,133500.0,43.1438,43.3334,43.1438,43.2983,133500.0
2012-03-06 11:05:00,61.67,61.72,61.59,61.68,109600.0,43.2983,43.3334,43.2421,43.3053,109600.0
2012-03-06 11:10:00,61.68,61.79,61.63,61.69,128600.0,43.3053,43.3825,43.2702,43.3123,128600.0
2012-03-06 11:15:00,61.7,61.77,61.63,61.67,140900.0,43.3193,43.3685,43.2702,43.2983,140900.0
2012-03-06 11:20:00,61.68,61.78,61.68,61.72,129400.0,43.3053,43.3755,43.3053,43.3334,129400.0
2012-03-06 11:25:00,61.72,61.87,61.67,61.83,157000.0,43.3334,43.4387,43.2983,43.4106,157000.0
2012-03-06 11:30:00,61.83,61.83,61.55,61.57,165000.0,43.4106,43.4106,43.214,43.228,165000.0
2012-03-06 11:35:00,61.58,61.63,61.53,61.6,72400.0,43.2351,43.2702,43.2,43.2491,72400.0
2012-03-06 11:40:00,61.6,61.71,61.57,61.69,73200.0,43.2491,43.3263,43.228,43.3123,73200.0
2012-03-06 11:45:00,61.69,61.7,61.59,61.65,122100.0,43.3123,43.3193,43.2421,43.2842,122100.0
2012-03-06 11:50:00,61.65,61.7,61.58,61.64,144800.0,43.2842,43.3193,43.2351,43.2772,144800.0
2012-03-06 11:55:00,61.64,61.69,61.59,61.62,67400.0,43.2772,43.3123,43.2421,43.2632,67400.0
2012-03-06 12:00:00,61.61,61.7,61.61,61.67,76900.0,43.2561,43.3193,43.2561,43.2983,76900.0
2012-03-06 12:05:00,61.67,61.7,61.59,61.65,65600.0,43.2983,43.3193,43.2421,43.2842,65600.0
2012-03-06 12:10:00,61.64,61.67,61.55,61.55,81500.0,43.2772,43.2983,43.214,43.214,81500.0
2012-03-06 12:15:00,61.55,61.56,61.46,61.48,115200.0,43.214,43.221,43.1508,43.1649,115200.0
2012-03-06 12:20:00,61.48,61.52,61.42,61.43,74000.0,43.1649,43.1929,43.1227,43.1298,74000.0
2012-03-06 12:25:00,61.43,61.5,61.41,61.5,51700.0,43.1298,43.1789,43.1157,43.1789,51700.0
2012-03-06 12:30:00,61.5,61.75,61.49,61.72,273900.0,43.1789,43.3544,43.1719,43.3334,273900.0
2012-03-06 12:35:00,61.72,61.73,61.63,61.72,101700.0,43.3334,43.3404,43.2702,43.3334,101700.0
2012-03-06 12:40:00,61.72,61.78,61.69,61.7,233100.0,43.3334,43.3755,43.3123,43.3193,233100.0
2012-03-06 12:45:00,61.7,61.73,61.66,61.7,109600.0,43.3193,43.3404,43.2912,43.3193,109600.0
2012-03-06 12:50:00,61.7,61.77,61.63,61.76,118400.0,43.3193,43.3685,43.2702,43.3614,118400.0
2012-03-06 12:55:00,61.76,61.83,61.71,61.74,106800.0,43.3614,43.4106,43.3263,43.3474,106800.0
2012-03-06 13:00:00,61.73,61.87,61.72,61.79,164000.0,43.3404,43.4387,43.3334,43.3825,164000.0
2012-03-06 13:05:00,61.79,61.81,61.73,61.76,54300.0,43.3825,43.3966,43.3404,43.3614,54300.0
2012-03-06 13:10:00,61.76,61.77,61.7,61.72,110700.0,43.3614,43.3685,43.3193,43.3334,110700.0
2012-03-06 13:15:00,61.72,61.72,61.6,61.69,157000.0,43.3334,43.3334,43.2491,43.3123,157000.0
2012-03-06 13:20:00,61.69,61.76,61.66,61.67,85200.0,43.3123,43.3614,43.2912,43.2983,85200.0
2012-03-06 13:25:00,61.68,61.69,61.6,61.6,104500.0,43.3053,43.3123,43.2491,43.2491,104500.0
2012-03-06 13:30:00,61.6,61.74,61.6,61.68,77800.0,43.2491,43.3474,43.2491,43.3053,77800.0
2012-03-06 13:35:00,61.69,61.72,61.67,61.72,39300.0,43.3123,43.3334,43.2983,43.3334,39300.0
2012-03-06 13:40:00,61.72,61.73,61.63,61.66,91900.0,43.3334,43.3404,43.2702,43.2912,91900.0
2012-03-06 13:45:00,61.66,61.67,61.55,61.65,85900.0,43.2912,43.2983,43.214,43.2842,85900.0
2012-03-06 13:50:00,61.65,61.7,61.61,61.68,46200.0,43.2842,43.3193,43.2561,43.3053,46200.0
2012-03-06 13:55:00,61.69,61.75,61.68,61.7,90400.0,43.3123,43.3544,43.3053,43.3193,90400.0
2012-03-06 14:00:00,61.7,61.71,61.63,61.65,53600.0,43.3193,43.3263,43.2702,43.2842,53600.0
2012-03-06 14:05:00,61.65,61.73,61.61,61.73,182700.0,43.2842,43.3404,43.2561,43.3404,182700.0
2012-03-06 14:10:00,61.73,61.81,61.7,61.79,94600.0,43.3404,43.3966,43.3193,43.3825,94600.0
2012-03-06 14:15:00,61.79,61.8,61.7,61.7,55100.0,43.3825,43.3895,43.3193,43.3193,55100.0
2012-03-06 14:20:00,61.7,61.71,61.59,61.61,73300.0,43.3193,43.3263,43.2421,43.2561,73300.0
2012-03-06 14:25:00,61.61,61.61,61.49,61.55,173200.0,43.2561,43.2561,43.1719,43.214,173200.0
2012-03-06 14:30:00,61.55,61.55,61.5,61.51,107600.0,43.214,43.214,43.1789,43.1859,107600.0
2012-03-06 14:35:00,61.51,61.51,61.43,61.48,118700.0,43.1859,43.1859,43.1298,43.1649,118700.0
2012-03-06 14:40:00,61.48,61.49,61.4,61.4,98300.0,43.1649,43.1719,43.1087,43.1087,98300.0
2012-03-06 14:45:00,61.41,61.43,61.38,61.43,105400.0,43.1157,43.1298,43.0946,43.1298,105400.0
2012-03-06 14:50:00,61.43,61.52,61.42,61.47,160700.0,43.1298,43.1929,43.1227,43.1578,160700.0
2012-03-06 14:55:00,61.47,61.51,61.46,61.48,121100.0,43.1578,43.1859,43.1508,43.1649,121100.0
2012-03-06 15:00:00,61.47,61.53,61.47,61.51,113100.0,43.1578,43.2,43.1578,43.1859,113100.0
2012-03-06 15:05:00,61.51,61.51,61.47,61.49,89800.0,43.1859,43.1859,43.1578,43.1719,89800.0
2012-03-06 15:10:00,61.49,61.49,61.4,61.41,97700.0,43.1719,43.1719,43.1087,43.1157,97700.0
2012-03-06 15:15:00,61.41,61.42,61.38,61.4,163800.0,43.1157,43.1227,43.0946,43.1087,163800.0
2012-03-06 15:20:00,61.4,61.41,61.32,61.38,184000.0,43.1087,43.1157,43.0525,43.0946,184000.0
2012-03-06 15:25:00,61.37,61.47,61.37,61.47,148300.0,43.0876,43.1578,43.0876,43.1578,148300.0
2012-03-06 15:30:00,61.47,61.48,61.36,61.38,161000.0,43.1578,43.1649,43.0806,43.0946,161000.0
2012-03-06 15:35:00,61.38,61.45,61.37,61.45,180500.0,43.0946,43.1438,43.0876,43.1438,180500.0
2012-03-06 15:40:00,61.45,61.53,61.43,61.49,246900.0,43.1438,43.2,43.1298,43.1719,246900.0
2012-03-06 15:45:00,61.48,61.56,61.47,61.56,241600.0,43.1649,43.221,43.1578,43.221,241600.0
2012-03-06 15:50:00,61.56,61.63,61.53,61.57,359100.0,43.221,43.2702,43.2,43.228,359100.0
2012-03-06 15:55:00,61.57,61.63,61.54,61.57,373100.0,43.228,43.2702,43.207,43.228,373100.0
2012-03-07 09:30:00,61.82,61.93,61.55,61.58,287900.0,43.4036,43.4808,43.214,43.2351,287900.0
2012-03-07 09:35:00,61.58,61.91,61.49,61.79,239200.0,43.2351,43.4668,43.1719,43.3825,239200.0
2012-03-07 09:40:00,61.8,61.91,61.79,61.87,90000.0,43.3895,43.4668,43.3825,43.4387,90000.0
2012-03-07 09:45:00,61.88,61.9,61.73,61.76,155900.0,43.4457,43.4597,43.3404,43.3614,155900.0
2012-03-07 09:50:00,61.76,61.86,61.7,61.86,171000.0,43.3614,43.4317,43.3193,43.4317,171000.0
2012-03-07 09:55:00,61.85,61.89,61.8,61.88,252600.0,43.4246,43.4527,43.3895,43.4457,252600.0
2012-03-07 10:00:00,61.88,62.01,61.85,61.98,174100.0,43.4457,43.537,43.4246,43.5159,174100.0
2012-03-07 10:05:00,61.99,61.99,61.73,61.73,191400.0,43.5229,43.5229,43.3404,43.3404,191400.0
2012-03-07 10:10:00,61.74,61.84,61.72,61.84,136600.0,43.3474,43.4176,43.3334,43.4176,136600.0
2012-03-07 10:15:00,61.83,61.98,61.83,61.94,170300.0,43.4106,43.5159,43.4106,43.4878,170300.0
2012-03-07 10:20:00,61.94,61.98,61.8,61.85,122000.0,43.4878,43.5159,43.3895,43.4246,122000.0
2012-03-07 10:25:00,61.86,61.95,61.82,61.95,90400.0,43.4317,43.4948,43.4036,43.4948,90400.0
2012-03-07 10:30:00,61.94,62.02,61.87,61.89,127800.0,43.4878,43.544,43.4387,43.4527,127800.0
2012-03-07 10:35:00,61.89,61.89,61.79,61.88,129500.0,43.4527,43.4527,43.3825,43.4457,129500.0
2012-03-07 10:40:00,61.88,61.9,61.8,61.8,104100.0,43.4457,43.4597,43.3895,43.3895,104100.0
2012-03-07 10:45:00,61.8,61.84,61.8,61.82,125900.0,43.3895,43.4176,43.3895,43.4036,125900.0
2012-03-07 10:50:00,61.83,61.9,61.83,61.89,67300.0,43.4106,43.4597,43.4106,43.4527,67300.0
2012-03-07 10:55:00,61.89,61.89,61.8,61.85,160600.0,43.4527,43.4527,43.3895,43.4246,160600.0
2012-03-07 11:00:00,61.85,62.02,61.84,61.99,117100.0,43.4246,43.544,43.4176,43.5229,117100.0
2012-03-07 11:05:00,62.0,62.11,61.99,62.1,128000.0,43.5299,43.6072,43.5229,43.6002,128000.0
2012-03-07 11:10:00,62.1,62.11,62.05,62.09,87900.0,43.6002,43.6072,43.5651,43.5931,87900.0
2012-03-07 11:15:00,62.1,62.18,62.09,62.17,127600.0,43.6002,43.6563,43.5931,43.6493,127600.0
2012-03-07 11:20:00,62.17,62.19,62.11,62.16,112000.0,43.6493,43.6633,43.6072,43.6423,112000.0
2012-03-07 11:25:00,62.16,62.23,62.16,62.23,73500.0,43.6423,43.6914,43.6423,43.6914,73500.0
2012-03-07 11:30:00,62.22,62.25,62.2,62.2,76100.0,43.6844,43.7055,43.6704,43.6704,76100.0
2012-03-07 11:35:00,62.21,62.28,62.19,62.27,119500.0,43.6774,43.7265,43.6633,43.7195,119500.0
2012-03-07 11:40:00,62.26,62.28,62.24,62.25,61100.0,43.7125,43.7265,43.6985,43.7055,61100.0
2012-03-07 11:45:00,62.24,62.25,62.17,62.22,74400.0,43.6985,43.7055,43.6493,43.6844,74400.0
2012-03-07 11:50:00,62.22,62.23,62.17,62.21,71900.0,43.6844,43.6914,43.6493,43.6774,71900.0
2012-03-07 11:55:00,62.21,62.32,62.2,62.3,93000.0,43.6774,43.7546,43.6704,43.7406,93000.0
2012-03-07 12:00:00,62.3,62.45,62.3,62.45,217200.0,43.7406,43.8459,43.7406,43.8459,217200.0
2012-03-07 12:05:00,62.45,62.46,62.38,62.4,227800.0,43.8459,43.8529,43.7967,43.8108,227800.0
2012-03-07 12:10:00,62.4,62.44,62.38,62.43,103100.0,43.8108,43.8389,43.7967,43.8319,103100.0
2012-03-07 12:15:00,62.42,62.43,62.35,62.37,117300.0,43.8248,43.8319,43.7757,43.7897,117300.0
2012-03-07 12:20:00,62.36,62.4,62.35,62.35,78300.0,43.7827,43.8108,43.7757,43.7757,78300.0
2012-03-07 12:25:00,62.36,62.38,62.34,62.37,100000.0,43.7827,43.7967,43.7687,43.7897,100000.0
2012-03-07 12:30:00,62.38,62.4,62.34,62.35,103400.0,43.7967,43.8108,43.7687,43.7757,103400.0
2012-03-07 12:35:00,62.35,62.36,62.32,62.36,112000.0,43.7757,43.7827,43.7546,43.7827,112000.0
2012-03-07 12:40:00,62.35,62.42,62.35,62.42,46900.0,43.7757,43.8248,43.7757,43.8248,46900.0
2012-03-07 12:45:00,62.42,62.46,62.41,62.46,86600.0,43.8248,43.8529,43.8178,43.8529,86600.0
2012-03-07 12:50:00,62.46,62.53,62.44,62.49,129000.0,43.8529,43.9021,43.8389,43.874,129000.0
2012-03-07 12:55:00,62.49,62.54,62.45,62.54,126600.0,43.874,43.9091,43.8459,43.9091,126600.0
2012-03-07 13:00:00,62.54,62.58,62.5,62.58,217100.0,43.9091,43.9372,43.881,43.9372,217100.0
2012-03-07 13:05:00,62.58,62.58,62.49,62.53,102400.0,43.9372,43.9372,43.874,43.9021,102400.0
2012-03-07 13:10:00,62.53,62.57,62.48,62.53,113900.0,43.9021,43.9301,43.867,43.9021,113900.0
2012-03-07 13:15:00,62.52,62.52,62.47,62.48,77800.0,43.895,43.895,43.8599,43.867,77800.0
2012-03-07 13:20:00,62.48,62.49,62.41,62.46,80100.0,43.867,43.874,43.8178,43.8529,80100.0
2012-03-07 13:25:00,62.46,62.49,62.36,62.36,46900.0,43.8529,43.874,43.7827,43.7827,46900.0
2012-03-07 13:30:00,62.36,62.47,62.32,62.47,252000.0,43.7827,43.8599,43.7546,43.8599,252000.0
2012-03-07 13:35:00,62.47,62.69,62.47,62.59,250900.0,43.8599,44.0144,43.8599,43.9442,250900.0
2012-03-07 13:40:00,62.6,62.61,62.52,62.54,167500.0,43.9512,43.9582,43.895,43.9091,167500.0
2012-03-07 13:45:00,62.54,62.6,62.53,62.57,94300.0,43.9091,43.9512,43.9021,43.9301,94300.0
2012-03-07 13:50:00,62.57,62.6,62.53,62.54,113300.0,43.9301,43.9512,43.9021,43.9091,113300.0
2012-03-07 13:55:00,62.54,62.63,62.53,62.6,120200.0,43.9091,43.9723,43.9021,43.9512,120200.0
2012-03-07 14:00:00,62.61,62.72,62.6,62.71,159800.0,43.9582,44.0355,43.9512,44.0284,159800.0
2012-03-07 14:05:00,62.72,62.73,62.68,62.71,114600.0,44.0355,44.0425,44.0074,44.0284,114600.0
2012-03-07 14:10:00,62.71,62.77,62.7,62.77,153500.0,44.0284,44.0706,44.0214,44.0706,153500.0
2012-03-07 14:15:00,62.77,62.79,62.75,62.76,112300.0,44.0706,44.0846,44.0565,44.0635,112300.0
2012-03-07 14:20:00,62.75,62.77,62.73,62.76,169200.0,44.0565,44.0706,44.0425,44.0635,169200.0
2012-03-07 14:25:00,62.75,62.85,62.74,62.84,141300.0,44.0565,44.1267,44.0495,44.1197,141300.0
2012-03-07 14:30:00,62.84,62.85,62.72,62.77,180600.0,44.1197,44.1267,44.0355,44.0706,180600.0
2012-03-07 14:35:00,62.77,62.94,62.76,62.9,294600.0,44.0706,44.1899,44.0635,44.1618,294600.0
2012-03-07 14:40:00,62.9,62.95,62.84,62.88,239000.0,44.1618,44.1969,44.1197,44.1478,239000.0
2012-03-07 14:45:00,62.88,62.94,62.76,62.76,178900.0,44.1478,44.1899,44.0635,44.0635,178900.0
2012-03-07 14:50:00,62.77,62.83,62.77,62.82,96300.0,44.0706,44.1127,44.0706,44.1057,96300.0
2012-03-07 14:55:00,62.82,62.82,62.68,62.7,100400.0,44.1057,44.1057,44.0074,44.0214,100400.0
2012-03-07 15:00:00,62.7,62.76,62.68,62.75,132300.0,44.0214,44.0635,44.0074,44.0565,132300.0
2012-03-07 15:05:00,62.75,62.78,62.7,62.73,122400.0,44.0565,44.0776,44.0214,44.0425,122400.0
2012-03-07 15:10:00,62.73,62.74,62.68,62.7,106600.0,44.0425,44.0495,44.0074,44.0214,106600.0
2012-03-07 15:15:00,62.71,62.77,62.61,62.76,136000.0,44.0284,44.0706,43.9582,44.0635,136000.0
2012-03-07 15:20:00,62.76,62.83,62.75,62.76,125700.0,44.0635,44.1127,44.0565,44.0635,125700.0
2012-03-07 15:25:00,62.75,62.81,62.71,62.8,123200.0,44.0565,44.0986,44.0284,44.0916,123200.0
2012-03-07 15:30:00,62.8,62.83,62.76,62.79,156400.0,44.0916,44.1127,44.0635,44.0846,156400.0
2012-03-07 15:35:00,62.8,62.8,62.73,62.74,174600.0,44.0916,44.0916,44.0425,44.0495,174600.0
2012-03-07 15:40:00,62.74,62.82,62.73,62.79,193200.0,44.0495,44.1057,44.0425,44.0846,193200.0
2012-03-07 15:45:00,62.77,62.79,62.74,62.75,159900.0,44.0706,44.0846,44.0495,44.0565,159900.0
2012-03-07 15:50:00,62.74,62.8,62.68,62.79,433900.0,44.0495,44.0916,44.0074,44.0846,433900.0
2012-03-07 15:55:00,62.8,62.8,62.71,62.74,588600.0,44.0916,44.0916,44.0284,44.0495,588600.0
2012-03-08 09:30:00,62.95,63.4,62.87,63.34,459300.0,44.1969,44.5129,44.1408,44.4708,459300.0
2012-03-08 09:35:00,63.35,63.39,63.09,63.1,225600.0,44.4778,44.5059,44.2952,44.3023,225600.0
2012-03-08 09:40:00,63.1,63.14,62.98,63.05,176200.0,44.3023,44.3303,44.218,44.2672,176200.0
2012-03-08 09:45:00,63.05,63.18,63.05,63.11,118400.0,44.2672,44.3584,44.2672,44.3093,118400.0
2012-03-08 09:50:00,63.1,63.18,63.04,63.08,164000.0,44.3023,44.3584,44.2601,44.2882,164000.0
2012-03-08 09:55:00,63.09,63.26,63.09,63.17,128400.0,44.2952,44.4146,44.2952,44.3514,128400.0
2012-03-08 10:00:00,63.18,63.21,63.11,63.19,109200.0,44.3584,44.3795,44.3093,44.3654,109200.0
2012-03-08 10:05:00,63.19,63.25,63.15,63.25,176300.0,44.3654,44.4076,44.3374,44.4076,176300.0
2012-03-08 10:10:00,63.24,63.25,63.14,63.18,163500.0,44.4005,44.4076,44.3303,44.3584,163500.0
2012-03-08 10:15:00,63.18,63.27,63.11,63.25,203700.0,44.3584,44.4216,44.3093,44.4076,203700.0
2012-03-08 10:20:00,63.25,63.28,63.21,63.24,137200.0,44.4076,44.4286,44.3795,44.4005,137200.0
2012-03-08 10:25:00,63.24,63.24,63.13,63.17,141200.0,44.4005,44.4005,44.3233,44.3514,141200.0
2012-03-08 10:30:00,63.17,63.26,63.16,63.25,129400.0,44.3514,44.4146,44.3444,44.4076,129400.0
2012-03-08 10:35:00,63.25,63.27,63.19,63.2,189100.0,44.4076,44.4216,44.3654,44.3725,189100.0
2012-03-08 10:40:00,63.19,63.2,63.11,63.19,154000.0,44.3654,44.3725,44.3093,44.3654,154000.0
2012-03-08 10:45:00,63.2,63.29,63.2,63.24,196300.0,44.3725,44.4357,44.3725,44.4005,196300.0
2012-03-08 10:50:00,63.24,63.3,63.22,63.23,112200.0,44.4005,44.4427,44.3865,44.3935,112200.0
2012-03-08 10:55:00,63.23,63.31,63.22,63.26,72300.0,44.3935,44.4497,44.3865,44.4146,72300.0
2012-03-08 11:00:00,63.26,63.33,63.22,63.3,126400.0,44.4146,44.4637,44.3865,44.4427,126400.0
2012-03-08 11:05:00,63.3,63.3,63.23,63.27,111600.0,44.4427,44.4427,44.3935,44.4216,111600.0
2012-03-08 11:10:00,63.27,63.32,63.23,63.26,100900.0,44.4216,44.4567,44.3935,44.4146,100900.0
2012-03-08 11:15:00,63.27,63.35,63.27,63.31,113000.0,44.4216,44.4778,44.4216,44.4497,113000.0
2012-03-08 11:20:00,63.31,63.34,63.27,63.32,94200.0,44.4497,44.4708,44.4216,44.4567,94200.0
2012-03-08 11:25:00,63.32,63.33,63.28,63.32,103100.0,44.4567,44.4637,44.4286,44.4567,103100.0
2012-03-08 11:30:00,63.31,63.36,63.3,63.32,127700.0,44.4497,44.4848,44.4427,44.4567,127700.0
2012-03-08 11:35:00,63.31,63.35,63.31,63.33,44200.0,44.4497,44.4778,44.4497,44.4637,44200.0
2012-03-08 11:40:00,63.34,63.34,63.28,63.3,65000.0,44.4708,44.4708,44.4286,44.4427,65000.0
2012-03-08 11:45:00,63.28,63.35,63.26,63.31,95200.0,44.4286,44.4778,44.4146,44.4497,95200.0
2012-03-08 11:50:00,63.31,63.35,63.31,63.35,70500.0,44.4497,44.4778,44.4497,44.4778,70500.0
2012-03-08 11:55:00,63.35,63.37,63.31,63.34,96400.0,44.4778,44.4918,44.4497,44.4708,96400.0
2012-03-08 12:00:00,63.34,63.38,63.33,63.37,58800.0,44.4708,44.4988,44.4637,44.4918,58800.0
2012-03-08 12:05:00,63.38,63.43,63.38,63.41,128100.0,44.4988,44.5339,44.4988,44.5199,128100.0
2012-03-08 12:10:00,63.41,63.48,63.41,63.46,83200.0,44.5199,44.5691,44.5199,44.555,83200.0
2012-03-08 12:15:00,63.45,63.47,63.34,63.35,81000.0,44.548,44.562,44.4708,44.4778,81000.0
2012-03-08 12:20:00,63.35,63.42,63.34,63.41,44900.0,44.4778,44.5269,44.4708,44.5199,44900.0
2012-03-08 12:25:00,63.41,63.45,63.4,63.43,130300.0,44.5199,44.548,44.5129,44.5339,130300.0
2012-03-08 12:30:00,63.42,63.45,63.39,63.42,66000.0,44.5269,44.548,44.5059,44.5269,66000.0
2012-03-08 12:35:00,63.43,63.44,63.4,63.42,54100.0,44.5339,44.541,44.5129,44.5269,54100.0
2012-03-08 12:40:00,63.41,63.47,63.4,63.45,104200.0,44.5199,44.562,44.5129,44.548,104200.0
2012-03-08 12:45:00,63.45,63.53,63.45,63.49,155700.0,44.548,44.6042,44.548,44.5761,155700.0
2012-03-08 12:50:00,63.49,63.57,63.48,63.55,91500.0,44.5761,44.6322,44.5691,44.6182,91500.0
2012-03-08 12:55:00,63.55,63.57,63.49,63.5,91500.0,44.6182,44.6322,44.5761,44.5831,91500.0
2012-03-08 13:00:00,63.49,63.49,63.42,63.45,88800.0,44.5761,44.5761,44.5269,44.548,88800.0
2012-03-08 13:05:00,63.44,63.5,63.43,63.5,99900.0,44.541,44.5831,44.5339,44.5831,99900.0
2012-03-08 13:10:00,63.5,63.55,63.49,63.54,102900.0,44.5831,44.6182,44.5761,44.6112,102900.0
2012-03-08 13:15:00,63.55,63.61,63.55,63.57,111000.0,44.6182,44.6603,44.6182,44.6322,111000.0
2012-03-08 13:20:00,63.56,63.56,63.46,63.5,131000.0,44.6252,44.6252,44.555,44.5831,131000.0
2012-03-08 13:25:00,63.49,63.57,63.48,63.49,121800.0,44.5761,44.6322,44.5691,44.5761,121800.0
2012-03-08 13:30:00,63.48,63.52,63.47,63.51,83100.0,44.5691,44.5971,44.562,44.5901,83100.0
2012-03-08 13:35:00,63.52,63.58,63.51,63.55,102700.0,44.5971,44.6393,44.5901,44.6182,102700.0
2012-03-08 13:40:00,63.55,63.64,63.55,63.62,153100.0,44.6182,44.6814,44.6182,44.6673,153100.0
2012-03-08 13:45:00,63.63,63.63,63.53,63.55,173600.0,44.6744,44.6744,44.6042,44.6182,173600.0
2012-03-08 13:50:00,63.55,63.59,63.54,63.55,77000.0,44.6182,44.6463,44.6112,44.6182,77000.0
2012-03-08 13:55:00,63.55,63.59,63.53,63.54,108300.0,44.6182,44.6463,44.6042,44.6112,108300.0
2012-03-08 14:00:00,63.55,63.55,63.51,63.53,104100.0,44.6182,44.6182,44.5901,44.6042,104100.0
2012-03-08 14:05:00,63.53,63.58,63.52,63.53,75500.0,44.6042,44.6393,44.5971,44.6042,75500.0
2012-03-08 14:10:00,63.53,63.53,63.48,63.48,71100.0,44.6042,44.6042,44.5691,44.5691,71100.0
2012-03-08 14:15:00,63.49,63.51,63.43,63.45,92700.0,44.5761,44.5901,44.5339,44.548,92700.0
2012-03-08 14:20:00,63.46,63.47,63.43,63.46,51700.0,44.555,44.562,44.5339,44.555,51700.0
2012-03-08 14:25:00,63.46,63.49,63.43,63.45,90900.0,44.555,44.5761,44.5339,44.548,90900.0
2012-03-08 14:30:00,63.45,63.46,63.4,63.44,137600.0,44.548,44.555,44.5129,44.541,137600.0
2012-03-08 14:35:00,63.45,63.48,63.4,63.46,101300.0,44.548,44.5691,44.5129,44.555,101300.0
2012-03-08 14:40:00,63.46,63.5,63.45,63.47,86400.0,44.555,44.5831,44.548,44.562,86400.0
2012-03-08 14:45:00,63.46,63.5,63.44,63.47,86600.0,44.555,44.5831,44.541,44.562,86600.0
2012-03-08 14:50:00,63.47,63.55,63.45,63.52,148100.0,44.562,44.6182,44.548,44.5971,148100.0
2012-03-08 14:55:00,63.52,63.58,63.49,63.5,120300.0,44.5971,44.6393,44.5761,44.5831,120300.0
2012-03-08 15:00:00,63.51,63.52,63.46,63.49,88800.0,44.5901,44.5971,44.555,44.5761,88800.0
2012-03-08 15:05:00,63.5,63.55,63.49,63.51,60500.0,44.5831,44.6182,44.5761,44.5901,60500.0
2012-03-08 15:10:00,63.5,63.6,63.5,63.59,80200.0,44.5831,44.6533,44.5831,44.6463,80200.0
2012-03-08 15:15:00,63.59,63.59,63.53,63.53,87200.0,44.6463,44.6463,44.6042,44.6042,87200.0
2012-03-08 15:20:00,63.54,63.54,63.5,63.52,84400.0,44.6112,44.6112,44.5831,44.5971,84400.0
2012-03-08 15:25:00,63.51,63.54,63.49,63.5,86100.0,44.5901,44.6112,44.5761,44.5831,86100.0
2012-03-08 15:30:00,63.49,63.54,63.47,63.49,128400.0,44.5761,44.6112,44.562,44.5761,128400.0
2012-03-08 15:35:00,63.49,63.5,63.42,63.45,169500.0,44.5761,44.5831,44.5269,44.548,169500.0
2012-03-08 15:40:00,63.45,63.5,63.44,63.44,120100.0,44.548,44.5831,44.541,44.541,120100.0
2012-03-08 15:45:00,63.45,63.46,63.37,63.38,170600.0,44.548,44.555,44.4918,44.4988,170600.0
2012-03-08 15:50:00,63.37,63.43,63.36,63.39,306200.0,44.4918,44.5339,44.4848,44.5059,306200.0
2012-03-08 15:55:00,63.39,63.39,63.31,63.32,359100.0,44.5059,44.5059,44.4497,44.4567,359100.0
2012-03-09 09:30:00,63.59,63.68,63.51,63.56,325600.0,44.6463,44.7095,44.5901,44.6252,325600.0
2012-03-09 09:35:00,63.56,63.62,63.49,63.5,147800.0,44.6252,44.6673,44.5761,44.5831,147800.0
2012-03-09 09:40:00,63.5,63.59,63.46,63.54,71400.0,44.5831,44.6463,44.555,44.6112,71400.0
2012-03-09 09:45:00,63.56,63.62,63.54,63.62,128400.0,44.6252,44.6673,44.6112,44.6673,128400.0
2012-03-09 09:50:00,63.62,63.62,63.53,63.58,254000.0,44.6673,44.6673,44.6042,44.6393,254000.0
2012-03-09 09:55:00,63.58,63.61,63.46,63.46,144200.0,44.6393,44.6603,44.555,44.555,144200.0
2012-03-09 10:00:00,63.46,63.6,63.43,63.6,137400.0,44.555,44.6533,44.5339,44.6533,137400.0
2012-03-09 10:05:00,63.59,63.63,63.57,63.61,245800.0,44.6463,44.6744,44.6322,44.6603,245800.0
2012-03-09 10:10:00,63.6,63.64,63.57,63.59,265300.0,44.6533,44.6814,44.6322,44.6463,265300.0
2012-03-09 10:15:00,63.59,63.72,63.59,63.72,185500.0,44.6463,44.7376,44.6463,44.7376,185500.0
2012-03-09 10:20:00,63.71,63.9,63.7,63.89,417700.0,44.7305,44.8639,44.7235,44.8569,417700.0
2012-03-09 10:25:00,63.88,63.89,63.84,63.89,135900.0,44.8499,44.8569,44.8218,44.8569,135900.0
2012-03-09 10:30:00,63.89,63.94,63.86,63.94,171300.0,44.8569,44.892,44.8358,44.892,171300.0
2012-03-09 10:35:00,63.94,63.98,63.92,63.96,237600.0,44.892,44.9201,44.878,44.9061,237600.0
2012-03-09 10:40:00,63.96,63.98,63.93,63.95,207100.0,44.9061,44.9201,44.885,44.899,207100.0
2012-03-09 10:45:00,63.95,63.97,63.91,63.92,139000.0,44.899,44.9131,44.871,44.878,139000.0
2012-03-09 10:50:00,63.93,63.98,63.92,63.96,215700.0,44.885,44.9201,44.878,44.9061,215700.0
2012-03-09 10:55:00,63.96,63.99,63.94,63.97,230800.0,44.9061,44.9271,44.892,44.9131,230800.0
2012-03-09 11:00:00,63.97,63.98,63.94,63.96,157900.0,44.9131,44.9201,44.892,44.9061,157900.0
2012-03-09 11:05:00,63.95,63.98,63.94,63.97,101200.0,44.899,44.9201,44.892,44.9131,101200.0
2012-03-09 11:10:00,63.97,64.04,63.96,64.02,509000.0,44.9131,44.9622,44.9061,44.9482,509000.0
2012-03-09 11:15:00,64.02,64.05,64.02,64.02,204600.0,44.9482,44.9692,44.9482,44.9482,204600.0
2012-03-09 11:20:00,64.02,64.03,63.98,63.98,127200.0,44.9482,44.9552,44.9201,44.9201,127200.0
2012-03-09 11:25:00,63.99,64.07,63.98,64.06,220900.0,44.9271,44.9833,44.9201,44.9763,220900.0
2012-03-09 11:30:00,64.06,64.13,64.05,64.1,129900.0,44.9763,45.0254,44.9692,45.0044,129900.0
2012-03-09 11:35:00,64.1,64.14,64.09,64.13,62700.0,45.0044,45.0324,44.9973,45.0254,62700.0
2012-03-09 11:40:00,64.14,64.18,64.11,64.17,88600.0,45.0324,45.0605,45.0114,45.0535,88600.0
2012-03-09 11:45:00,64.17,64.2,64.14,64.17,91800.0,45.0535,45.0746,45.0324,45.0535,91800.0
2012-03-09 11:50:00,64.16,64.2,64.14,64.15,73700.0,45.0465,45.0746,45.0324,45.0395,73700.0
2012-03-09 11:55:00,64.15,64.24,64.15,64.23,157400.0,45.0395,45.1026,45.0395,45.0956,157400.0
2012-03-09 12:00:00,64.23,64.28,64.23,64.26,184500.0,45.0956,45.1307,45.0956,45.1167,184500.0
2012-03-09 12:05:00,64.26,64.26,64.17,64.2,131500.0,45.1167,45.1167,45.0535,45.0746,131500.0
2012-03-09 12:10:00,64.19,64.21,64.15,64.19,95700.0,45.0675,45.0816,45.0395,45.0675,95700.0
2012-03-09 12:15:00,64.19,64.19,64.15,64.17,47700.0,45.0675,45.0675,45.0395,45.0535,47700.0
2012-03-09 12:20:00,64.18,64.19,64.15,64.15,48400.0,45.0605,45.0675,45.0395,45.0395,48400.0
2012-03-09 12:25:00,64.16,64.16,64.11,64.14,77000.0,45.0465,45.0465,45.0114,45.0324,77000.0
2012-03-09 12:30:00,64.13,64.21,64.13,64.19,94800.0,45.0254,45.0816,45.0254,45.0675,94800.0
2012-03-09 12:35:00,64.19,64.2,64.16,64.19,65700.0,45.0675,45.0746,45.0465,45.0675,65700.0
2012-03-09 12:40:00,64.2,64.23,64.19,64.22,87900.0,45.0746,45.0956,45.0675,45.0886,87900.0
2012-03-09 12:45:00,64.21,64.22,64.18,64.2,96200.0,45.0816,45.0886,45.0605,45.0746,96200.0
2012-03-09 12:50:00,64.2,64.25,64.19,64.2,132700.0,45.0746,45.1097,45.0675,45.0746,132700.0
2012-03-09 12:55:00,64.2,64.22,64.19,64.2,61000.0,45.0746,45.0886,45.0675,45.0746,61000.0
2012-03-09 13:00:00,64.2,64.2,64.15,64.17,137500.0,45.0746,45.0746,45.0395,45.0535,137500.0
2012-03-09 13:05:00,64.17,64.18,64.16,64.17,39400.0,45.0535,45.0605,45.0465,45.0535,39400.0
2012-03-09 13:10:00,64.17,64.2,64.15,64.19,88400.0,45.0535,45.0746,45.0395,45.0675,88400.0
2012-03-09 13:15:00,64.19,64.2,64.12,64.14,55400.0,45.0675,45.0746,45.0184,45.0324,55400.0
2012-03-09 13:20:00,64.14,64.15,64.08,64.09,108400.0,45.0324,45.0395,44.9903,44.9973,108400.0
2012-03-09 13:25:00,64.1,64.15,64.02,64.05,256100.0,45.0044,45.0395,44.9482,44.9692,256100.0
2012-03-09 13:30:00,64.05,64.18,64.04,64.15,123800.0,44.9692,45.0605,44.9622,45.0395,123800.0
2012-03-09 13:35:00,64.16,64.2,64.16,64.2,53800.0,45.0465,45.0746,45.0465,45.0746,53800.0
2012-03-09 13:40:00,64.19,64.2,64.17,64.19,64000.0,45.0675,45.0746,45.0535,45.0675,64000.0
2012-03-09 13:45:00,64.18,64.2,64.16,64.2,43200.0,45.0605,45.0746,45.0465,45.0746,43200.0
2012-03-09 13:50:00,64.19,64.2,64.19,64.19,47100.0,45.0675,45.0746,45.0675,45.0675,47100.0
2012-03-09 13:55:00,64.19,64.2,64.15,64.19,83400.0,45.0675,45.0746,45.0395,45.0675,83400.0
2012-03-09 14:00:00,64.19,64.2,64.16,64.18,43700.0,45.0675,45.0746,45.0465,45.0605,43700.0
2012-03-09 14:05:00,64.17,64.19,64.15,64.16,39900.0,45.0535,45.0675,45.0395,45.0465,39900.0
2012-03-09 14:10:00,64.17,64.17,64.13,64.13,59100.0,45.0535,45.0535,45.0254,45.0254,59100.0
2012-03-09 14:15:00,64.13,64.15,64.1,64.14,57300.0,45.0254,45.0395,45.0044,45.0324,57300.0
2012-03-09 14:20:00,64.15,64.17,64.11,64.13,84500.0,45.0395,45.0535,45.0114,45.0254,84500.0
2012-03-09 14:25:00,64.12,64.14,64.1,64.13,46300.0,45.0184,45.0324,45.0044,45.0254,46300.0
2012-03-09 14:30:00,64.13,64.13,64.09,64.1,81200.0,45.0254,45.0254,44.9973,45.0044,81200.0
2012-03-09 14:35:00,64.09,64.12,64.08,64.09,73600.0,44.9973,45.0184,44.9903,44.9973,73600.0
2012-03-09 14:40:00,64.09,64.13,64.07,64.08,62900.0,44.9973,45.0254,44.9833,44.9903,62900.0
2012-03-09 14:45:00,64.08,64.09,64.0,64.03,150100.0,44.9903,44.9973,44.9341,44.9552,150100.0
2012-03-09 14:50:00,64.03,64.03,63.93,63.97,189700.0,44.9552,44.9552,44.885,44.9131,189700.0
2012-03-09 14:55:00,63.97,64.04,63.96,64.04,126500.0,44.9131,44.9622,44.9061,44.9622,126500.0
2012-03-09 15:00:00,64.03,64.07,63.99,64.0,128300.0,44.9552,44.9833,44.9271,44.9341,128300.0
2012-03-09 15:05:00,64.0,64.04,63.98,64.04,58500.0,44.9341,44.9622,44.9201,44.9622,58500.0
2012-03-09 15:10:00,64.03,64.04,63.94,63.99,136400.0,44.9552,44.9622,44.892,44.9271,136400.0
2012-03-09 15:15:00,63.98,64.03,63.98,64.01,67900.0,44.9201,44.9552,44.9201,44.9412,67900.0
2012-03-09 15:20:00,64.01,64.04,63.97,63.99,114700.0,44.9412,44.9622,44.9131,44.9271,114700.0
2012-03-09 15:25:00,63.97,64.0,63.95,63.99,54800.0,44.9131,44.9341,44.899,44.9271,54800.0
2012-03-09 15:30:00,63.99,64.0,63.9,63.92,129200.0,44.9271,44.9341,44.8639,44.878,129200.0
2012-03-09 15:35:00,63.91,63.95,63.88,63.94,271400.0,44.871,44.899,44.8499,44.892,271400.0
2012-03-09 15:40:00,63.94,63.97,63.91,63.94,171600.0,44.892,44.9131,44.871,44.892,171600.0
2012-03-09 15:45:00,63.95,63.97,63.86,63.87,206300.0,44.899,44.9131,44.8358,44.8429,206300.0
2012-03-09 15:50:00,63.87,63.9,63.85,63.87,138600.0,44.8429,44.8639,44.8288,44.8429,138600.0
2012-03-09 15:55:00,63.87,63.96,63.85,63.96,485800.0,44.8429,44.9061,44.8288,44.9061,485800.0
2012-03-12 09:30:00,63.95,64.19,63.92,63.95,248100.0,44.899,45.0675,44.878,44.899,248100.0
2012-03-12 09:35:00,63.95,63.95,63.75,63.88,115900.0,44.899,44.899,44.7586,44.8499,115900.0
2012-03-12 09:40:00,63.88,63.97,63.87,63.97,117700.0,44.8499,44.9131,44.8429,44.9131,117700.0
2012-03-12 09:45:00,63.97,63.99,63.87,63.89,155900.0,44.9131,44.9271,44.8429,44.8569,155900.0
2012-03-12 09:50:00,63.89,63.91,63.83,63.87,163200.0,44.8569,44.871,44.8148,44.8429,163200.0
2012-03-12 09:55:00,63.89,63.96,63.86,63.91,146400.0,44.8569,44.9061,44.8358,44.871,146400.0
2012-03-12 10:00:00,63.92,63.94,63.76,63.76,132500.0,44.878,44.892,44.7656,44.7656,132500.0
2012-03-12 10:05:00,63.76,63.79,63.65,63.68,240100.0,44.7656,44.7867,44.6884,44.7095,240100.0
2012-03-12 10:10:00,63.68,63.7,63.62,63.68,125700.0,44.7095,44.7235,44.6673,44.7095,125700.0
2012-03-12 10:15:00,63.68,63.74,63.65,63.65,186600.0,44.7095,44.7516,44.6884,44.6884,186600.0
2012-03-12 10:20:00,63.66,63.66,63.51,63.51,160800.0,44.6954,44.6954,44.5901,44.5901,160800.0
2012-03-12 10:25:00,63.52,63.57,63.49,63.54,122200.0,44.5971,44.6322,44.5761,44.6112,122200.0
2012-03-12 10:30:00,63.53,63.6,63.46,63.59,111500.0,44.6042,44.6533,44.555,44.6463,111500.0
2012-03-12 10:35:00,63.6,63.64,63.56,63.63,99400.0,44.6533,44.6814,44.6252,44.6744,99400.0
2012-03-12 10:40:00,63.63,63.8,63.63,63.8,172700.0,44.6744,44.7937,44.6744,44.7937,172700.0
2012-03-12 10:45:00,63.8,63.87,63.8,63.81,165300.0,44.7937,44.8429,44.7937,44.8007,165300.0
2012-03-12 10:50:00,63.81,63.92,63.81,63.92,144400.0,44.8007,44.878,44.8007,44.878,144400.0
2012-03-12 10:55:00,63.92,63.92,63.83,63.87,155600.0,44.878,44.878,44.8148,44.8429,155600.0
2012-03-12 11:00:00,63.88,63.93,63.85,63.89,249700.0,44.8499,44.885,44.8288,44.8569,249700.0
2012-03-12 11:05:00,63.89,63.93,63.83,63.85,116000.0,44.8569,44.885,44.8148,44.8288,116000.0
2012-03-12 11:10:00,63.84,63.93,63.84,63.88,79500.0,44.8218,44.885,44.8218,44.8499,79500.0
2012-03-12 11:15:00,63.88,63.89,63.8,63.8,48900.0,44.8499,44.8569,44.7937,44.7937,48900.0
2012-03-12 11:20:00,63.79,63.79,63.66,63.66,82900.0,44.7867,44.7867,44.6954,44.6954,82900.0
2012-03-12 11:25:00,63.67,63.69,63.64,63.66,51600.0,44.7024,44.7165,44.6814,44.6954,51600.0
2012-03-12 11:30:00,63.66,63.68,63.61,63.61,65100.0,44.6954,44.7095,44.6603,44.6603,65100.0
2012-03-12 11:35:00,63.62,63.69,63.6,63.69,64600.0,44.6673,44.7165,44.6533,44.7165,64600.0
2012-03-12 11:40:00,63.68,63.7,63.66,63.69,81800.0,44.7095,44.7235,44.6954,44.7165,81800.0
2012-03-12 11:45:00,63.69,63.71,63.66,63.68,61200.0,44.7165,44.7305,44.6954,44.7095,61200.0
2012-03-12 11:50:00,63.68,63.77,63.67,63.71,84700.0,44.7095,44.7727,44.7024,44.7305,84700.0
2012-03-12 11:55:00,63.72,63.72,63.6,63.64,72700.0,44.7376,44.7376,44.6533,44.6814,72700.0
2012-03-12 12:00:00,63.63,63.69,63.57,63.68,85200.0,44.6744,44.7165,44.6322,44.7095,85200.0
2012-03-12 12:05:00,63.68,63.74,63.66,63.73,73100.0,44.7095,44.7516,44.6954,44.7446,73100.0
2012-03-12 12:10:00,63.73,63.84,63.72,63.82,52800.0,44.7446,44.8218,44.7376,44.8078,52800.0
2012-03-12 12:15:00,63.82,63.87,63.8,63.85,54200.0,44.8078,44.8429,44.7937,44.8288,54200.0
2012-03-12 12:20:00,63.85,63.85,63.8,63.8,45700.0,44.8288,44.8288,44.7937,44.7937,45700.0
2012-03-12 12:25:00,63.8,63.8,63.73,63.76,79800.0,44.7937,44.7937,44.7446,44.7656,79800.0
2012-03-12 12:30:00,63.76,63.8,63.73,63.78,78600.0,44.7656,44.7937,44.7446,44.7797,78600.0
2012-03-12 12:35:00,63.78,63.86,63.78,63.84,52900.0,44.7797,44.8358,44.7797,44.8218,52900.0
2012-03-12 12:40:00,63.85,63.92,63.82,63.92,59600.0,44.8288,44.878,44.8078,44.878,59600.0
2012-03-12 12:45:00,63.91,63.95,63.91,63.95,46900.0,44.871,44.899,44.871,44.899,46900.0
2012-03-12 12:50:00,63.95,63.95,63.85,63.86,88300.0,44.899,44.899,44.8288,44.8358,88300.0
2012-03-12 12:55:00,63.86,63.89,63.85,63.89,22100.0,44.8358,44.8569,44.8288,44.8569,22100.0
2012-03-12 13:00:00,63.89,63.9,63.82,63.82,44500.0,44.8569,44.8639,44.8078,44.8078,44500.0
2012-03-12 13:05:00,63.82,63.86,63.81,63.84,37400.0,44.8078,44.8358,44.8007,44.8218,37400.0
2012-03-12 13:10:00,63.84,63.84,63.77,63.77,24600.0,44.8218,44.8218,44.7727,44.7727,24600.0
2012-03-12 13:15:00,63.78,63.83,63.75,63.8,63900.0,44.7797,44.8148,44.7586,44.7937,63900.0
2012-03-12 13:20:00,63.79,63.85,63.79,63.83,22700.0,44.7867,44.8288,44.7867,44.8148,22700.0
2012-03-12 13:25:00,63.82,63.83,63.79,63.81,29200.0,44.8078,44.8148,44.7867,44.8007,29200.0
2012-03-12 13:30:00,63.81,63.82,63.79,63.82,24200.0,44.8007,44.8078,44.7867,44.8078,24200.0
2012-03-12 13:35:00,63.82,63.89,63.82,63.85,40400.0,44.8078,44.8569,44.8078,44.8288,40400.0
2012-03-12 13:40:00,63.86,63.95,63.86,63.92,109000.0,44.8358,44.899,44.8358,44.878,109000.0
2012-03-12 13:45:00,63.92,63.94,63.9,63.92,80800.0,44.878,44.892,44.8639,44.878,80800.0
2012-03-12 13:50:00,63.93,63.97,63.93,63.97,49700.0,44.885,44.9131,44.885,44.9131,49700.0
2012-03-12 13:55:00,63.96,63.97,63.91,63.92,55700.0,44.9061,44.9131,44.871,44.878,55700.0
2012-03-12 14:00:00,63.91,63.92,63.9,63.92,43300.0,44.871,44.878,44.8639,44.878,43300.0
2012-03-12 14:05:00,63.92,63.92,63.86,63.87,37700.0,44.878,44.878,44.8358,44.8429,37700.0
2012-03-12 14:10:00,63.88,63.91,63.85,63.89,48500.0,44.8499,44.871,44.8288,44.8569,48500.0
2012-03-12 14:15:00,63.89,63.92,63.88,63.9,44400.0,44.8569,44.878,44.8499,44.8639,44400.0
2012-03-12 14:20:00,63.9,63.91,63.87,63.88,39700.0,44.8639,44.871,44.8429,44.8499,39700.0
2012-03-12 14:25:00,63.88,63.9,63.85,63.9,43600.0,44.8499,44.8639,44.8288,44.8639,43600.0
2012-03-12 14:30:00,63.9,63.9,63.86,63.86,35500.0,44.8639,44.8639,44.8358,44.8358,35500.0
2012-03-12 14:35:00,63.86,63.88,63.83,63.87,43100.0,44.8358,44.8499,44.8148,44.8429,43100.0
2012-03-12 14:40:00,63.87,63.87,63.82,63.82,27100.0,44.8429,44.8429,44.8078,44.8078,27100.0
2012-03-12 14:45:00,63.82,63.85,63.81,63.82,56100.0,44.8078,44.8288,44.8007,44.8078,56100.0
2012-03-12 14:50:00,63.82,63.83,63.8,63.83,32700.0,44.8078,44.8148,44.7937,44.8148,32700.0
2012-03-12 14:55:00,63.82,63.83,63.81,63.83,39800.0,44.8078,44.8148,44.8007,44.8148,39800.0
2012-03-12 15:00:00,63.83,63.84,63.78,63.83,58000.0,44.8148,44.8218,44.7797,44.8148,58000.0
2012-03-12 15:05:00,63.83,63.84,63.81,63.81,35100.0,44.8148,44.8218,44.8007,44.8007,35100.0
2012-03-12 15:10:00,63.81,63.85,63.8,63.84,49600.0,44.8007,44.8288,44.7937,44.8218,49600.0
2012-03-12 15:15:00,63.84,63.87,63.81,63.86,115800.0,44.8218,44.8429,44.8007,44.8358,115800.0
2012-03-12 15:20:00,63.85,63.92,63.85,63.86,73400.0,44.8288,44.878,44.8288,44.8358,73400.0
2012-03-12 15:25:00,63.86,63.88,63.84,63.85,56600.0,44.8358,44.8499,44.8218,44.8288,56600.0
2012-03-12 15:30:00,63.84,63.92,63.83,63.92,108500.0,44.8218,44.878,44.8148,44.878,108500.0
2012-03-12 15:35:00,63.91,63.92,63.85,63.86,100800.0,44.871,44.878,44.8288,44.8358,100800.0
2012-03-12 15:40:00,63.85,63.89,63.79,63.79,134200.0,44.8288,44.8569,44.7867,44.7867,134200.0
2012-03-12 15:45:00,63.79,63.85,63.76,63.85,123300.0,44.7867,44.8288,44.7656,44.8288,123300.0
2012-03-12 15:50:00,63.84,63.85,63.78,63.8,144400.0,44.8218,44.8288,44.7797,44.7937,144400.0
2012-03-12 15:55:00,63.81,63.87,63.77,63.86,226800.0,44.8007,44.8429,44.7727,44.8358,226800.0
2012-03-13 09:30:00,64.16,64.35,64.15,64.3,312700.0,45.0465,45.1799,45.0395,45.1448,312700.0
2012-03-13 09:35:00,64.3,64.4,64.27,64.39,157000.0,45.1448,45.215,45.1237,45.208,157000.0
2012-03-13 09:40:00,64.4,64.43,64.29,64.43,92700.0,45.215,45.236,45.1377,45.236,92700.0
2012-03-13 09:45:00,64.43,64.45,64.37,64.38,119700.0,45.236,45.2501,45.1939,45.2009,119700.0
2012-03-13 09:50:00,64.38,64.4,64.34,64.35,115800.0,45.2009,45.215,45.1729,45.1799,115800.0
2012-03-13 09:55:00,64.35,64.38,64.27,64.34,116200.0,45.1799,45.2009,45.1237,45.1729,116200.0
2012-03-13 10:00:00,64.34,64.36,64.29,64.34,87500.0,45.1729,45.1869,45.1377,45.1729,87500.0
2012-03-13 10:05:00,64.35,64.38,64.26,64.31,98700.0,45.1799,45.2009,45.1167,45.1518,98700.0
2012-03-13 10:10:00,64.32,64.35,64.27,64.35,79600.0,45.1588,45.1799,45.1237,45.1799,79600.0
2012-03-13 10:15:00,64.34,64.42,64.27,64.38,237700.0,45.1729,45.229,45.1237,45.2009,237700.0
2012-03-13 10:20:00,64.37,64.43,64.36,64.4,124400.0,45.1939,45.236,45.1869,45.215,124400.0
2012-03-13 10:25:00,64.41,64.41,64.35,64.37,55400.0,45.222,45.222,45.1799,45.1939,55400.0
2012-03-13 10:30:00,64.37,64.45,64.37,64.45,91000.0,45.1939,45.2501,45.1939,45.2501,91000.0
2012-03-13 10:35:00,64.45,64.5,64.45,64.45,143800.0,45.2501,45.2852,45.2501,45.2501,143800.0
2012-03-13 10:40:00,64.46,64.46,64.44,64.46,56500.0,45.2571,45.2571,45.2431,45.2571,56500.0
2012-03-13 10:45:00,64.46,64.46,64.36,64.37,68300.0,45.2571,45.2571,45.1869,45.1939,68300.0
2012-03-13 10:50:00,64.37,64.37,64.33,64.37,74500.0,45.1939,45.1939,45.1658,45.1939,74500.0
2012-03-13 10:55:00,64.37,64.38,64.32,64.37,80600.0,45.1939,45.2009,45.1588,45.1939,80600.0
2012-03-13 11:00:00,64.38,64.43,64.38,64.42,59400.0,45.2009,45.236,45.2009,45.229,59400.0
2012-03-13 11:05:00,64.43,64.45,64.41,64.44,53300.0,45.236,45.2501,45.222,45.2431,53300.0
2012-03-13 11:10:00,64.44,64.5,64.4,64.5,239500.0,45.2431,45.2852,45.215,45.2852,239500.0
2012-03-13 11:15:00,64.49,64.59,64.49,64.59,314500.0,45.2782,45.3484,45.2782,45.3484,314500.0
2012-03-13 11:20:00,64.59,64.62,64.55,64.61,115900.0,45.3484,45.3694,45.3203,45.3624,115900.0
2012-03-13 11:25:00,64.61,64.62,64.54,64.58,126000.0,45.3624,45.3694,45.3133,45.3414,126000.0
2012-03-13 11:30:00,64.58,64.66,64.57,64.65,137000.0,45.3414,45.3975,45.3343,45.3905,137000.0
2012-03-13 11:35:00,64.65,64.83,64.64,64.83,240700.0,45.3905,45.5169,45.3835,45.5169,240700.0
2012-03-13 11:40:00,64.83,64.88,64.78,64.78,195800.0,45.5169,45.552,45.4818,45.4818,195800.0
2012-03-13 11:45:00,64.78,64.8,64.7,64.78,161000.0,45.4818,45.4958,45.4256,45.4818,161000.0
2012-03-13 11:50:00,64.78,64.85,64.73,64.76,215700.0,45.4818,45.5309,45.4467,45.4677,215700.0
2012-03-13 11:55:00,64.77,64.84,64.77,64.83,96600.0,45.4748,45.5239,45.4748,45.5169,96600.0
2012-03-13 12:00:00,64.83,64.88,64.81,64.84,126800.0,45.5169,45.552,45.5028,45.5239,126800.0
2012-03-13 12:05:00,64.84,64.85,64.78,64.78,121300.0,45.5239,45.5309,45.4818,45.4818,121300.0
2012-03-13 12:10:00,64.79,64.79,64.72,64.72,66800.0,45.4888,45.4888,45.4397,45.4397,66800.0
2012-03-13 12:15:00,64.72,64.74,64.66,64.67,52900.0,45.4397,45.4537,45.3975,45.4045,52900.0
2012-03-13 12:20:00,64.67,64.68,64.65,64.68,57600.0,45.4045,45.4116,45.3905,45.4116,57600.0
2012-03-13 12:25:00,64.68,64.68,64.65,64.66,62900.0,45.4116,45.4116,45.3905,45.3975,62900.0
2012-03-13 12:30:00,64.66,64.71,64.62,64.7,120100.0,45.3975,45.4326,45.3694,45.4256,120100.0
2012-03-13 12:35:00,64.71,64.73,64.67,64.67,98100.0,45.4326,45.4467,45.4045,45.4045,98100.0
2012-03-13 12:40:00,64.68,64.68,64.65,64.66,52400.0,45.4116,45.4116,45.3905,45.3975,52400.0
2012-03-13 12:45:00,64.67,64.67,64.62,64.65,88200.0,45.4045,45.4045,45.3694,45.3905,88200.0
2012-03-13 12:50:00,64.65,64.73,64.65,64.7,79000.0,45.3905,45.4467,45.3905,45.4256,79000.0
2012-03-13 12:55:00,64.7,64.74,64.69,64.74,81600.0,45.4256,45.4537,45.4186,45.4537,81600.0
2012-03-13 13:00:00,64.75,64.75,64.7,64.75,85300.0,45.4607,45.4607,45.4256,45.4607,85300.0
2012-03-13 13:05:00,64.75,64.75,64.71,64.72,80600.0,45.4607,45.4607,45.4326,45.4397,80600.0
2012-03-13 13:10:00,64.72,64.72,64.66,64.66,47200.0,45.4397,45.4397,45.3975,45.3975,47200.0
2012-03-13 13:15:00,64.67,64.67,64.66,64.67,62800.0,45.4045,45.4045,45.3975,45.4045,62800.0
2012-03-13 13:20:00,64.67,64.7,64.66,64.7,97500.0,45.4045,45.4256,45.3975,45.4256,97500.0
2012-03-13 13:25:00,64.7,64.72,64.7,64.72,54000.0,45.4256,45.4397,45.4256,45.4397,54000.0
2012-03-13 13:30:00,64.72,64.72,64.69,64.69,94000.0,45.4397,45.4397,45.4186,45.4186,94000.0
2012-03-13 13:35:00,64.7,64.7,64.68,64.7,50400.0,45.4256,45.4256,45.4116,45.4256,50400.0
2012-03-13 13:40:00,64.7,64.7,64.69,64.7,48400.0,45.4256,45.4256,45.4186,45.4256,48400.0
2012-03-13 13:45:00,64.7,64.7,64.65,64.69,71500.0,45.4256,45.4256,45.3905,45.4186,71500.0
2012-03-13 13:50:00,64.69,64.69,64.66,64.67,37900.0,45.4186,45.4186,45.3975,45.4045,37900.0
2012-03-13 13:55:00,64.67,64.67,64.66,64.67,44700.0,45.4045,45.4045,45.3975,45.4045,44700.0
2012-03-13 14:00:00,64.67,64.67,64.65,64.66,73600.0,45.4045,45.4045,45.3905,45.3975,73600.0
2012-03-13 14:05:00,64.66,64.67,64.58,64.59,127000.0,45.3975,45.4045,45.3414,45.3484,127000.0
2012-03-13 14:10:00,64.59,64.62,64.56,64.62,91400.0,45.3484,45.3694,45.3273,45.3694,91400.0
2012-03-13 14:15:00,64.62,64.67,64.55,64.65,170700.0,45.3694,45.4045,45.3203,45.3905,170700.0
2012-03-13 14:20:00,64.65,64.71,64.63,64.63,172300.0,45.3905,45.4326,45.3765,45.3765,172300.0
2012-03-13 14:25:00,64.64,64.66,64.58,64.6,173500.0,45.3835,45.3975,45.3414,45.3554,173500.0
2012-03-13 14:30:00,64.6,64.69,64.6,64.61,167700.0,45.3554,45.4186,45.3554,45.3624,167700.0
2012-03-13 14:35:00,64.6,64.67,64.6,64.67,91500.0,45.3554,45.4045,45.3554,45.4045,91500.0
2012-03-13 14:40:00,64.67,64.71,64.6,64.61,162200.0,45.4045,45.4326,45.3554,45.3624,162200.0
2012-03-13 14:45:00,64.61,64.63,64.52,64.52,79400.0,45.3624,45.3765,45.2992,45.2992,79400.0
2012-03-13 14:50:00,64.52,64.59,64.49,64.59,126300.0,45.2992,45.3484,45.2782,45.3484,126300.0
2012-03-13 14:55:00,64.59,64.62,64.58,64.61,100400.0,45.3484,45.3694,45.3414,45.3624,100400.0
2012-03-13 15:00:00,64.62,64.75,64.61,64.73,159100.0,45.3694,45.4607,45.3624,45.4467,159100.0
2012-03-13 15:05:00,64.73,64.8,64.71,64.79,200000.0,45.4467,45.4958,45.4326,45.4888,200000.0
2012-03-13 15:10:00,64.79,64.85,64.79,64.85,159400.0,45.4888,45.5309,45.4888,45.5309,159400.0
2012-03-13 15:15:00,64.85,64.88,64.79,64.85,177100.0,45.5309,45.552,45.4888,45.5309,177100.0
2012-03-13 15:20:00,64.86,64.89,64.83,64.85,187100.0,45.5379,45.559,45.5169,45.5309,187100.0
2012-03-13 15:25:00,64.85,64.88,64.71,64.76,189300.0,45.5309,45.552,45.4326,45.4677,189300.0
2012-03-13 15:30:00,64.76,64.8,64.73,64.77,288300.0,45.4677,45.4958,45.4467,45.4748,288300.0
2012-03-13 15:35:00,64.77,64.81,64.75,64.79,219400.0,45.4748,45.5028,45.4607,45.4888,219400.0
2012-03-13 15:40:00,64.79,64.82,64.75,64.77,318600.0,45.4888,45.5099,45.4607,45.4748,318600.0
2012-03-13 15:45:00,64.77,64.78,64.67,64.69,262400.0,45.4748,45.4818,45.4045,45.4186,262400.0
2012-03-13 15:50:00,64.69,64.75,64.67,64.71,587000.0,45.4186,45.4607,45.4045,45.4326,587000.0
2012-03-13 15:55:00,64.71,64.87,64.69,64.87,579800.0,45.4326,45.545,45.4186,45.545,579800.0
2012-03-14 09:30:00,64.79,64.95,64.75,64.89,414500.0,45.4888,45.6011,45.4607,45.559,414500.0
2012-03-14 09:35:00,64.87,64.92,64.87,64.92,139000.0,45.545,45.5801,45.545,45.5801,139000.0
2012-03-14 09:40:00,64.91,64.97,64.88,64.97,154400.0,45.573,45.6152,45.552,45.6152,154400.0
2012-03-14 09:45:00,64.96,65.06,64.95,65.0,699300.0,45.6082,45.6784,45.6011,45.6362,699300.0
2012-03-14 09:50:00,65.0,65.08,64.99,65.07,188500.0,45.6362,45.6924,45.6292,45.6854,188500.0
2012-03-14 09:55:00,65.07,65.17,65.07,65.16,214400.0,45.6854,45.7556,45.6854,45.7486,214400.0
2012-03-14 10:00:00,65.16,65.36,65.16,65.36,322000.0,45.7486,45.889,45.7486,45.889,322000.0
2012-03-14 10:05:00,65.36,65.45,65.35,65.41,300200.0,45.889,45.9522,45.882,45.9241,300200.0
2012-03-14 10:10:00,65.42,65.45,65.41,65.45,287300.0,45.9311,45.9522,45.9241,45.9522,287300.0
2012-03-14 10:15:00,65.45,65.56,65.44,65.55,335400.0,45.9522,46.0294,45.9452,46.0224,335400.0
2012-03-14 10:20:00,65.56,65.56,65.34,65.41,395000.0,46.0294,46.0294,45.8749,45.9241,395000.0
2012-03-14 10:25:00,65.4,65.4,65.08,65.12,356100.0,45.9171,45.9171,45.6924,45.7205,356100.0
2012-03-14 10:30:00,65.12,65.22,65.06,65.08,204100.0,45.7205,45.7907,45.6784,45.6924,204100.0
2012-03-14 10:35:00,65.06,65.12,65.02,65.11,177000.0,45.6784,45.7205,45.6503,45.7135,177000.0
2012-03-14 10:40:00,65.11,65.13,65.0,65.03,130900.0,45.7135,45.7275,45.6362,45.6573,130900.0
2012-03-14 10:45:00,65.04,65.19,65.02,65.15,196900.0,45.6643,45.7696,45.6503,45.7416,196900.0
2012-03-14 10:50:00,65.16,65.17,65.07,65.1,115800.0,45.7486,45.7556,45.6854,45.7064,115800.0
2012-03-14 10:55:00,65.11,65.2,65.06,65.17,197800.0,45.7135,45.7767,45.6784,45.7556,197800.0
2012-03-14 11:00:00,65.17,65.19,65.08,65.17,206800.0,45.7556,45.7696,45.6924,45.7556,206800.0
2012-03-14 11:05:00,65.17,65.29,65.15,65.29,114200.0,45.7556,45.8398,45.7416,45.8398,114200.0
2012-03-14 11:10:00,65.29,65.31,65.17,65.18,111100.0,45.8398,45.8539,45.7556,45.7626,111100.0
2012-03-14 11:15:00,65.19,65.19,65.12,65.14,48200.0,45.7696,45.7696,45.7205,45.7345,48200.0
2012-03-14 11:20:00,65.15,65.16,65.1,65.1,110100.0,45.7416,45.7486,45.7064,45.7064,110100.0
2012-03-14 11:25:00,65.11,65.13,65.05,65.05,57400.0,45.7135,45.7275,45.6713,45.6713,57400.0
2012-03-14 11:30:00,65.05,65.05,64.93,64.98,116800.0,45.6713,45.6713,45.5871,45.6222,116800.0
2012-03-14 11:35:00,64.99,65.0,64.9,64.92,100700.0,45.6292,45.6362,45.566,45.5801,100700.0
2012-03-14 11:40:00,64.91,65.02,64.88,65.02,144100.0,45.573,45.6503,45.552,45.6503,144100.0
2012-03-14 11:45:00,65.03,65.04,64.99,65.04,91300.0,45.6573,45.6643,45.6292,45.6643,91300.0
2012-03-14 11:50:00,65.04,65.06,64.99,65.06,92000.0,45.6643,45.6784,45.6292,45.6784,92000.0
2012-03-14 11:55:00,65.06,65.1,65.04,65.06,81800.0,45.6784,45.7064,45.6643,45.6784,81800.0
2012-03-14 12:00:00,65.07,65.14,65.06,65.1,100600.0,45.6854,45.7345,45.6784,45.7064,100600.0
2012-03-14 12:05:00,65.1,65.12,65.09,65.1,71400.0,45.7064,45.7205,45.6994,45.7064,71400.0
2012-03-14 12:10:00,65.1,65.19,65.09,65.17,126900.0,45.7064,45.7696,45.6994,45.7556,126900.0
2012-03-14 12:15:00,65.17,65.19,65.09,65.1,116600.0,45.7556,45.7696,45.6994,45.7064,116600.0
2012-03-14 12:20:00,65.1,65.17,65.1,65.16,64000.0,45.7064,45.7556,45.7064,45.7486,64000.0
2012-03-14 12:25:00,65.17,65.18,65.12,65.18,69700.0,45.7556,45.7626,45.7205,45.7626,69700.0
2012-03-14 12:30:00,65.18,65.19,65.15,65.17,42600.0,45.7626,45.7696,45.7416,45.7556,42600.0
2012-03-14 12:35:00,65.17,65.25,65.16,65.23,100700.0,45.7556,45.8118,45.7486,45.7977,100700.0
2012-03-14 12:40:00,65.23,65.25,65.21,65.25,46700.0,45.7977,45.8118,45.7837,45.8118,46700.0
2012-03-14 12:45:00,65.25,65.33,65.23,65.31,98500.0,45.8118,45.8679,45.7977,45.8539,98500.0
2012-03-14 12:50:00,65.31,65.32,65.27,65.31,68200.0,45.8539,45.8609,45.8258,45.8539,68200.0
2012-03-14 12:55:00,65.32,65.36,65.31,65.32,71100.0,45.8609,45.889,45.8539,45.8609,71100.0
2012-03-14 13:00:00,65.33,65.39,65.32,65.33,110300.0,45.8679,45.9101,45.8609,45.8679,110300.0
2012-03-14 13:05:00,65.33,65.39,65.3,65.38,84900.0,45.8679,45.9101,45.8469,45.903,84900.0
2012-03-14 13:10:00,65.39,65.45,65.38,65.41,217900.0,45.9101,45.9522,45.903,45.9241,217900.0
2012-03-14 13:15:00,65.4,65.45,65.38,65.42,86600.0,45.9171,45.9522,45.903,45.9311,86600.0
2012-03-14 13:20:00,65.42,65.47,65.39,65.4,103500.0,45.9311,45.9662,45.9101,45.9171,103500.0
2012-03-14 13:25:00,65.4,65.47,65.38,65.38,133400.0,45.9171,45.9662,45.903,45.903,133400.0
2012-03-14 13:30:00,65.37,65.38,65.32,65.35,113000.0,45.896,45.903,45.8609,45.882,113000.0
2012-03-14 13:35:00,65.35,65.36,65.3,65.3,123200.0,45.882,45.889,45.8469,45.8469,123200.0
2012-03-14 13:40:00,65.3,65.31,65.21,65.24,161000.0,45.8469,45.8539,45.7837,45.8047,161000.0
2012-03-14 13:45:00,65.24,65.27,65.2,65.22,174700.0,45.8047,45.8258,45.7767,45.7907,174700.0
2012-03-14 13:50:00,65.22,65.29,65.21,65.26,113400.0,45.7907,45.8398,45.7837,45.8188,113400.0
2012-03-14 13:55:00,65.26,65.28,65.13,65.15,149500.0,45.8188,45.8328,45.7275,45.7416,149500.0
2012-03-14 14:00:00,65.15,65.16,65.09,65.1,121500.0,45.7416,45.7486,45.6994,45.7064,121500.0
2012-03-14 14:05:00,65.1,65.16,65.08,65.13,125000.0,45.7064,45.7486,45.6924,45.7275,125000.0
2012-03-14 14:10:00,65.13,65.13,65.03,65.03,100600.0,45.7275,45.7275,45.6573,45.6573,100600.0
2012-03-14 14:15:00,65.03,65.06,64.98,65.04,179300.0,45.6573,45.6784,45.6222,45.6643,179300.0
2012-03-14 14:20:00,65.04,65.1,64.98,65.06,150300.0,45.6643,45.7064,45.6222,45.6784,150300.0
2012-03-14 14:25:00,65.06,65.07,65.02,65.03,89600.0,45.6784,45.6854,45.6503,45.6573,89600.0
2012-03-14 14:30:00,65.04,65.11,64.94,65.11,209500.0,45.6643,45.7135,45.5941,45.7135,209500.0
2012-03-14 14:35:00,65.11,65.14,65.07,65.07,116700.0,45.7135,45.7345,45.6854,45.6854,116700.0
2012-03-14 14:40:00,65.07,65.15,65.04,65.04,109900.0,45.6854,45.7416,45.6643,45.6643,109900.0
2012-03-14 14:45:00,65.04,65.14,65.03,65.08,110500.0,45.6643,45.7345,45.6573,45.6924,110500.0
2012-03-14 14:50:00,65.08,65.1,65.02,65.03,84000.0,45.6924,45.7064,45.6503,45.6573,84000.0
2012-03-14 14:55:00,65.04,65.04,64.97,65.01,93600.0,45.6643,45.6643,45.6152,45.6433,93600.0
2012-03-14 15:00:00,65.01,65.02,64.9,64.91,105400.0,45.6433,45.6503,45.566,45.573,105400.0
2012-03-14 15:05:00,64.91,64.99,64.9,64.95,92900.0,45.573,45.6292,45.566,45.6011,92900.0
2012-03-14 15:10:00,64.96,64.96,64.81,64.87,173300.0,45.6082,45.6082,45.5028,45.545,173300.0
2012-03-14 15:15:00,64.87,64.91,64.78,64.8,191400.0,45.545,45.573,45.4818,45.4958,191400.0
2012-03-14 15:20:00,64.81,64.84,64.75,64.78,233200.0,45.5028,45.5239,45.4607,45.4818,233200.0
2012-03-14 15:25:00,64.78,64.91,64.7,64.9,182300.0,45.4818,45.573,45.4256,45.566,182300.0
2012-03-14 15:30:00,64.88,64.92,64.83,64.88,263100.0,45.552,45.5801,45.5169,45.552,263100.0
2012-03-14 15:35:00,64.88,64.97,64.88,64.96,164200.0,45.552,45.6152,45.552,45.6082,164200.0
2012-03-14 15:40:00,64.97,65.01,64.95,64.97,182000.0,45.6152,45.6433,45.6011,45.6152,182000.0
2012-03-14 15:45:00,64.96,65.01,64.94,64.98,232800.0,45.6082,45.6433,45.5941,45.6222,232800.0
2012-03-14 15:50:00,64.98,65.05,64.95,65.02,245200.0,45.6222,45.6713,45.6011,45.6503,245200.0
2012-03-14 15:55:00,65.02,65.12,65.01,65.12,469400.0,45.6503,45.7205,45.6433,45.7205,469400.0
2012-03-15 09:30:00,65.2,65.29,65.11,65.13,237300.0,45.7767,45.8398,45.7135,45.7275,237300.0
2012-03-15 09:35:00,65.13,65.33,65.12,65.18,104900.0,45.7275,45.8679,45.7205,45.7626,104900.0
2012-03-15 09:40:00,65.18,65.25,64.93,64.98,218600.0,45.7626,45.8118,45.5871,45.6222,218600.0
2012-03-15 09:45:00,64.97,65.08,64.93,65.07,189700.0,45.6152,45.6924,45.5871,45.6854,189700.0
2012-03-15 09:50:00,65.07,65.3,65.06,65.3,146900.0,45.6854,45.8469,45.6784,45.8469,146900.0
2012-03-15 09:55:00,65.31,65.33,65.25,65.26,118400.0,45.8539,45.8679,45.8118,45.8188,118400.0
2012-03-15 10:00:00,65.25,65.28,65.13,65.15,206500.0,45.8118,45.8328,45.7275,45.7416,206500.0
2012-03-15 10:05:00,65.15,65.21,65.12,65.15,155600.0,45.7416,45.7837,45.7205,45.7416,155600.0
2012-03-15 10:10:00,65.15,65.27,65.09,65.22,208700.0,45.7416,45.8258,45.6994,45.7907,208700.0
2012-03-15 10:15:00,65.23,65.49,65.22,65.49,222500.0,45.7977,45.9803,45.7907,45.9803,222500.0
2012-03-15 10:20:00,65.49,65.49,65.37,65.38,162200.0,45.9803,45.9803,45.896,45.903,162200.0
2012-03-15 10:25:00,65.38,65.45,65.36,65.43,164400.0,45.903,45.9522,45.889,45.9381,164400.0
2012-03-15 10:30:00,65.42,65.45,65.34,65.35,92600.0,45.9311,45.9522,45.8749,45.882,92600.0
2012-03-15 10:35:00,65.36,65.37,65.3,65.35,108500.0,45.889,45.896,45.8469,45.882,108500.0
2012-03-15 10:40:00,65.36,65.39,65.32,65.37,76600.0,45.889,45.9101,45.8609,45.896,76600.0
2012-03-15 10:45:00,65.37,65.38,65.3,65.31,62400.0,45.896,45.903,45.8469,45.8539,62400.0
2012-03-15 10:50:00,65.31,65.32,65.26,65.28,75900.0,45.8539,45.8609,45.8188,45.8328,75900.0
2012-03-15 10:55:00,65.28,65.31,65.22,65.23,107000.0,45.8328,45.8539,45.7907,45.7977,107000.0
2012-03-15 11:00:00,65.23,65.23,65.03,65.03,225400.0,45.7977,45.7977,45.6573,45.6573,225400.0
2012-03-15 11:05:00,65.03,65.05,64.94,65.01,170000.0,45.6573,45.6713,45.5941,45.6433,170000.0
2012-03-15 11:10:00,65.01,65.04,64.98,64.98,68100.0,45.6433,45.6643,45.6222,45.6222,68100.0
2012-03-15 11:15:00,64.98,65.05,64.97,65.05,77300.0,45.6222,45.6713,45.6152,45.6713,77300.0
2012-03-15 11:20:00,65.05,65.18,65.04,65.14,149800.0,45.6713,45.7626,45.6643,45.7345,149800.0
2012-03-15 11:25:00,65.14,65.17,65.12,65.14,73500.0,45.7345,45.7556,45.7205,45.7345,73500.0
2012-03-15 11:30:00,65.15,65.23,65.14,65.23,41900.0,45.7416,45.7977,45.7345,45.7977,41900.0
2012-03-15 11:35:00,65.22,65.23,65.1,65.11,72400.0,45.7907,45.7977,45.7064,45.7135,72400.0
2012-03-15 11:40:00,65.12,65.19,65.1,65.16,60600.0,45.7205,45.7696,45.7064,45.7486,60600.0
2012-03-15 11:45:00,65.16,65.18,65.1,65.11,52600.0,45.7486,45.7626,45.7064,45.7135,52600.0
2012-03-15 11:50:00,65.11,65.15,65.1,65.13,38800.0,45.7135,45.7416,45.7064,45.7275,38800.0
2012-03-15 11:55:00,65.13,65.17,65.13,65.15,48200.0,45.7275,45.7556,45.7275,45.7416,48200.0
2012-03-15 12:00:00,65.16,65.18,65.14,65.17,37700.0,45.7486,45.7626,45.7345,45.7556,37700.0
2012-03-15 12:05:00,65.17,65.25,65.15,65.2,113400.0,45.7556,45.8118,45.7416,45.7767,113400.0
2012-03-15 12:10:00,65.2,65.23,65.18,65.21,73000.0,45.7767,45.7977,45.7626,45.7837,73000.0
2012-03-15 12:15:00,65.22,65.25,65.18,65.24,68900.0,45.7907,45.8118,45.7626,45.8047,68900.0
2012-03-15 12:20:00,65.24,65.3,65.22,65.3,125200.0,45.8047,45.8469,45.7907,45.8469,125200.0
2012-03-15 12:25:00,65.3,65.33,65.29,65.3,66600.0,45.8469,45.8679,45.8398,45.8469,66600.0
2012-03-15 12:30:00,65.3,65.31,65.25,65.27,36300.0,45.8469,45.8539,45.8118,45.8258,36300.0
2012-03-15 12:35:00,65.27,65.28,65.24,65.28,43200.0,45.8258,45.8328,45.8047,45.8328,43200.0
2012-03-15 12:40:00,65.28,65.35,65.27,65.32,63400.0,45.8328,45.882,45.8258,45.8609,63400.0
2012-03-15 12:45:00,65.32,65.35,65.29,65.31,59300.0,45.8609,45.882,45.8398,45.8539,59300.0
2012-03-15 12:50:00,65.31,65.35,65.28,65.29,71700.0,45.8539,45.882,45.8328,45.8398,71700.0
2012-03-15 12:55:00,65.28,65.31,65.26,65.26,64400.0,45.8328,45.8539,45.8188,45.8188,64400.0
2012-03-15 13:00:00,65.26,65.32,65.2,65.24,130300.0,45.8188,45.8609,45.7767,45.8047,130300.0
2012-03-15 13:05:00,65.24,65.26,65.22,65.22,28100.0,45.8047,45.8188,45.7907,45.7907,28100.0
2012-03-15 13:10:00,65.22,65.22,65.16,65.17,33500.0,45.7907,45.7907,45.7486,45.7556,33500.0
2012-03-15 13:15:00,65.18,65.18,65.07,65.09,77200.0,45.7626,45.7626,45.6854,45.6994,77200.0
2012-03-15 13:20:00,65.08,65.17,65.08,65.1,48600.0,45.6924,45.7556,45.6924,45.7064,48600.0
2012-03-15 13:25:00,65.1,65.1,64.96,65.05,123200.0,45.7064,45.7064,45.6082,45.6713,123200.0
2012-03-15 13:30:00,65.06,65.14,65.04,65.12,100300.0,45.6784,45.7345,45.6643,45.7205,100300.0
2012-03-15 13:35:00,65.12,65.14,65.09,65.09,39400.0,45.7205,45.7345,45.6994,45.6994,39400.0
2012-03-15 13:40:00,65.09,65.1,65.03,65.1,47100.0,45.6994,45.7064,45.6573,45.7064,47100.0
2012-03-15 13:45:00,65.11,65.12,65.04,65.07,56400.0,45.7135,45.7205,45.6643,45.6854,56400.0
2012-03-15 13:50:00,65.08,65.08,64.98,65.04,95800.0,45.6924,45.6924,45.6222,45.6643,95800.0
2012-03-15 13:55:00,65.04,65.07,64.98,64.99,78800.0,45.6643,45.6854,45.6222,45.6292,78800.0
2012-03-15 14:00:00,64.99,64.99,64.88,64.97,227100.0,45.6292,45.6292,45.552,45.6152,227100.0
2012-03-15 14:05:00,64.96,65.09,64.96,65.05,94500.0,45.6082,45.6994,45.6082,45.6713,94500.0
2012-03-15 14:10:00,65.05,65.07,65.01,65.03,65200.0,45.6713,45.6854,45.6433,45.6573,65200.0
2012-03-15 14:15:00,65.03,65.11,65.01,65.07,143500.0,45.6573,45.7135,45.6433,45.6854,143500.0
2012-03-15 14:20:00,65.06,65.18,65.06,65.07,104900.0,45.6784,45.7626,45.6784,45.6854,104900.0
2012-03-15 14:25:00,65.07,65.14,65.06,65.09,43000.0,45.6854,45.7345,45.6784,45.6994,43000.0
2012-03-15 14:30:00,65.08,65.08,65.03,65.07,69800.0,45.6924,45.6924,45.6573,45.6854,69800.0
2012-03-15 14:35:00,65.08,65.12,65.03,65.08,110600.0,45.6924,45.7205,45.6573,45.6924,110600.0
2012-03-15 14:40:00,65.09,65.13,65.08,65.1,48600.0,45.6994,45.7275,45.6924,45.7064,48600.0
2012-03-15 14:45:00,65.1,65.14,65.06,65.1,81200.0,45.7064,45.7345,45.6784,45.7064,81200.0
2012-03-15 14:50:00,65.09,65.14,65.07,65.09,102400.0,45.6994,45.7345,45.6854,45.6994,102400.0
2012-03-15 14:55:00,65.09,65.11,65.06,65.09,66800.0,45.6994,45.7135,45.6784,45.6994,66800.0
2012-03-15 15:00:00,65.09,65.11,65.02,65.11,84500.0,45.6994,45.7135,45.6503,45.7135,84500.0
2012-03-15 15:05:00,65.1,65.16,65.05,65.05,126800.0,45.7064,45.7486,45.6713,45.6713,126800.0
2012-03-15 15:10:00,65.06,65.09,65.04,65.08,77400.0,45.6784,45.6994,45.6643,45.6924,77400.0
2012-03-15 15:15:00,65.09,65.09,64.99,65.05,102500.0,45.6994,45.6994,45.6292,45.6713,102500.0
2012-03-15 15:20:00,65.05,65.1,65.04,65.09,57200.0,45.6713,45.7064,45.6643,45.6994,57200.0
2012-03-15 15:25:00,65.1,65.16,65.05,65.14,86600.0,45.7064,45.7486,45.6713,45.7345,86600.0
2012-03-15 15:30:00,65.14,65.17,65.11,65.15,116700.0,45.7345,45.7556,45.7135,45.7416,116700.0
2012-03-15 15:35:00,65.16,65.2,65.09,65.19,126600.0,45.7486,45.7767,45.6994,45.7696,126600.0
2012-03-15 15:40:00,65.18,65.2,65.14,65.19,78000.0,45.7626,45.7767,45.7345,45.7696,78000.0
2012-03-15 15:45:00,65.19,65.19,65.07,65.14,196800.0,45.7696,45.7696,45.6854,45.7345,196800.0
2012-03-15 15:50:00,65.14,65.2,65.1,65.16,186600.0,45.7345,45.7767,45.7064,45.7486,186600.0
2012-03-15 15:55:00,65.16,65.27,65.16,65.22,412500.0,45.7486,45.8258,45.7486,45.7907,412500.0
2012-03-16 09:30:00,65.2,65.47,65.17,65.38,4163400.0,45.7767,45.9662,45.7556,45.903,4163400.0
2012-03-16 09:35:00,65.36,65.39,65.16,65.22,116300.0,45.889,45.9101,45.7486,45.7907,116300.0
2012-03-16 09:40:00,65.22,65.26,65.17,65.2,93100.0,45.7907,45.8188,45.7556,45.7767,93100.0
2012-03-16 09:45:00,65.2,65.3,65.08,65.2,139300.0,45.7767,45.8469,45.6924,45.7767,139300.0
2012-03-16 09:50:00,65.2,65.34,65.2,65.32,89700.0,45.7767,45.8749,45.7767,45.8609,89700.0
2012-03-16 09:55:00,65.34,65.45,65.19,65.37,165800.0,45.8749,45.9522,45.7696,45.896,165800.0
2012-03-16 10:00:00,65.37,65.39,65.27,65.33,122200.0,45.896,45.9101,45.8258,45.8679,122200.0
2012-03-16 10:05:00,65.33,65.33,65.16,65.24,116200.0,45.8679,45.8679,45.7486,45.8047,116200.0
2012-03-16 10:10:00,65.23,65.23,65.17,65.23,113800.0,45.7977,45.7977,45.7556,45.7977,113800.0
2012-03-16 10:15:00,65.24,65.24,65.12,65.13,105500.0,45.8047,45.8047,45.7205,45.7275,105500.0
2012-03-16 10:20:00,65.13,65.39,65.13,65.37,137500.0,45.7275,45.9101,45.7275,45.896,137500.0
2012-03-16 10:25:00,65.38,65.42,65.32,65.4,85000.0,45.903,45.9311,45.8609,45.9171,85000.0
2012-03-16 10:30:00,65.4,65.45,65.35,65.45,106500.0,45.9171,45.9522,45.882,45.9522,106500.0
2012-03-16 10:35:00,65.44,65.47,65.39,65.39,372400.0,45.9452,45.9662,45.9101,45.9101,372400.0
2012-03-16 10:40:00,65.4,65.45,65.38,65.41,123700.0,45.9171,45.9522,45.903,45.9241,123700.0
2012-03-16 10:45:00,65.41,65.45,65.37,65.41,64500.0,45.9241,45.9522,45.896,45.9241,64500.0
2012-03-16 10:50:00,65.42,65.45,65.39,65.44,53700.0,45.9311,45.9522,45.9101,45.9452,53700.0
2012-03-16 10:55:00,65.44,65.48,65.4,65.48,64000.0,45.9452,45.9732,45.9171,45.9732,64000.0
2012-03-16 11:00:00,65.47,65.49,65.4,65.42,74300.0,45.9662,45.9803,45.9171,45.9311,74300.0
2012-03-16 11:05:00,65.41,65.43,65.36,65.4,84100.0,45.9241,45.9381,45.889,45.9171,84100.0
2012-03-16 11:10:00,65.39,65.4,65.36,65.4,57400.0,45.9101,45.9171,45.889,45.9171,57400.0
2012-03-16 11:15:00,65.4,65.45,65.31,65.31,107100.0,45.9171,45.9522,45.8539,45.8539,107100.0
2012-03-16 11:20:00,65.3,65.36,65.27,65.31,140100.0,45.8469,45.889,45.8258,45.8539,140100.0
2012-03-16 11:25:00,65.31,65.36,65.29,65.29,105000.0,45.8539,45.889,45.8398,45.8398,105000.0
2012-03-16 11:30:00,65.29,65.36,65.28,65.34,79000.0,45.8398,45.889,45.8328,45.8749,79000.0
2012-03-16 11:35:00,65.34,65.35,65.28,65.32,80200.0,45.8749,45.882,45.8328,45.8609,80200.0
2012-03-16 11:40:00,65.31,65.34,65.28,65.3,53800.0,45.8539,45.8749,45.8328,45.8469,53800.0
2012-03-16 11:45:00,65.3,65.34,65.27,65.29,84800.0,45.8469,45.8749,45.8258,45.8398,84800.0
2012-03-16 11:50:00,65.29,65.36,65.28,65.34,46300.0,45.8398,45.889,45.8328,45.8749,46300.0
2012-03-16 11:55:00,65.33,65.38,65.31,65.37,46700.0,45.8679,45.903,45.8539,45.896,46700.0
2012-03-16 12:00:00,65.38,65.39,65.32,65.35,141400.0,45.903,45.9101,45.8609,45.882,141400.0
2012-03-16 12:05:00,65.35,65.4,65.33,65.37,41900.0,45.882,45.9171,45.8679,45.896,41900.0
2012-03-16 12:10:00,65.36,65.45,65.34,65.45,41800.0,45.889,45.9522,45.8749,45.9522,41800.0
2012-03-16 12:15:00,65.45,65.45,65.35,65.35,35800.0,45.9522,45.9522,45.882,45.882,35800.0
2012-03-16 12:20:00,65.35,65.44,65.35,65.39,48100.0,45.882,45.9452,45.882,45.9101,48100.0
2012-03-16 12:25:00,65.38,65.46,65.36,65.44,77800.0,45.903,45.9592,45.889,45.9452,77800.0
2012-03-16 12:30:00,65.45,65.49,65.44,65.48,81600.0,45.9522,45.9803,45.9452,45.9732,81600.0
2012-03-16 12:35:00,65.48,65.5,65.47,65.48,57900.0,45.9732,45.9873,45.9662,45.9732,57900.0
2012-03-16 12:40:00,65.47,65.5,65.46,65.49,76700.0,45.9662,45.9873,45.9592,45.9803,76700.0
2012-03-16 12:45:00,65.49,65.5,65.47,65.48,76100.0,45.9803,45.9873,45.9662,45.9732,76100.0
2012-03-16 12:50:00,65.48,65.5,65.45,65.47,59000.0,45.9732,45.9873,45.9522,45.9662,59000.0
2012-03-16 12:55:00,65.47,65.5,65.46,65.5,73300.0,45.9662,45.9873,45.9592,45.9873,73300.0
2012-03-16 13:00:00,65.49,65.52,65.48,65.48,125800.0,45.9803,46.0013,45.9732,45.9732,125800.0
2012-03-16 13:05:00,65.48,65.57,65.48,65.53,145700.0,45.9732,46.0364,45.9732,46.0083,145700.0
2012-03-16 13:10:00,65.53,65.57,65.52,65.57,92100.0,46.0083,46.0364,46.0013,46.0364,92100.0
2012-03-16 13:15:00,65.57,65.62,65.54,65.59,113200.0,46.0364,46.0715,46.0154,46.0505,113200.0
2012-03-16 13:20:00,65.6,65.6,65.55,65.57,50500.0,46.0575,46.0575,46.0224,46.0364,50500.0
2012-03-16 13:25:00,65.57,65.6,65.52,65.53,93800.0,46.0364,46.0575,46.0013,46.0083,93800.0
2012-03-16 13:30:00,65.53,65.62,65.52,65.57,83200.0,46.0083,46.0715,46.0013,46.0364,83200.0
2012-03-16 13:35:00,65.56,65.58,65.53,65.56,52200.0,46.0294,46.0435,46.0083,46.0294,52200.0
2012-03-16 13:40:00,65.56,65.56,65.48,65.48,81500.0,46.0294,46.0294,45.9732,45.9732,81500.0
2012-03-16 13:45:00,65.48,65.51,65.44,65.44,82600.0,45.9732,45.9943,45.9452,45.9452,82600.0
2012-03-16 13:50:00,65.44,65.54,65.44,65.52,93900.0,45.9452,46.0154,45.9452,46.0013,93900.0
2012-03-16 13:55:00,65.51,65.56,65.51,65.53,70800.0,45.9943,46.0294,45.9943,46.0083,70800.0
2012-03-16 14:00:00,65.54,65.54,65.48,65.48,51700.0,46.0154,46.0154,45.9732,45.9732,51700.0
2012-03-16 14:05:00,65.48,65.55,65.47,65.54,101300.0,45.9732,46.0224,45.9662,46.0154,101300.0
2012-03-16 14:10:00,65.55,65.56,65.49,65.5,74600.0,46.0224,46.0294,45.9803,45.9873,74600.0
2012-03-16 14:15:00,65.49,65.54,65.49,65.51,94800.0,45.9803,46.0154,45.9803,45.9943,94800.0
2012-03-16 14:20:00,65.52,65.55,65.52,65.53,80300.0,46.0013,46.0224,46.0013,46.0083,80300.0
2012-03-16 14:25:00,65.54,65.54,65.48,65.49,72300.0,46.0154,46.0154,45.9732,45.9803,72300.0
2012-03-16 14:30:00,65.49,65.53,65.46,65.51,88800.0,45.9803,46.0083,45.9592,45.9943,88800.0
2012-03-16 14:35:00,65.5,65.52,65.48,65.51,61200.0,45.9873,46.0013,45.9732,45.9943,61200.0
2012-03-16 14:40:00,65.52,65.54,65.48,65.49,99300.0,46.0013,46.0154,45.9732,45.9803,99300.0
2012-03-16 14:45:00,65.49,65.54,65.48,65.53,77400.0,45.9803,46.0154,45.9732,46.0083,77400.0
2012-03-16 14:50:00,65.52,65.53,65.45,65.49,129900.0,46.0013,46.0083,45.9522,45.9803,129900.0
2012-03-16 14:55:00,65.49,65.49,65.42,65.43,47000.0,45.9803,45.9803,45.9311,45.9381,47000.0
2012-03-16 15:00:00,65.42,65.44,65.4,65.42,76700.0,45.9311,45.9452,45.9171,45.9311,76700.0
2012-03-16 15:05:00,65.42,65.47,65.39,65.42,146900.0,45.9311,45.9662,45.9101,45.9311,146900.0
2012-03-16 15:10:00,65.43,65.46,65.37,65.45,125100.0,45.9381,45.9592,45.896,45.9522,125100.0
2012-03-16 15:15:00,65.45,65.45,65.37,65.39,155600.0,45.9522,45.9522,45.896,45.9101,155600.0
2012-03-16 15:20:00,65.38,65.44,65.36,65.38,107300.0,45.903,45.9452,45.889,45.903,107300.0
2012-03-16 15:25:00,65.39,65.4,65.35,65.35,84800.0,45.9101,45.9171,45.882,45.882,84800.0
2012-03-16 15:30:00,65.35,65.37,65.27,65.27,148600.0,45.882,45.896,45.8258,45.8258,148600.0
2012-03-16 15:35:00,65.27,65.39,65.26,65.38,177500.0,45.8258,45.9101,45.8188,45.903,177500.0
2012-03-16 15:40:00,65.39,65.52,65.38,65.49,204000.0,45.9101,46.0013,45.903,45.9803,204000.0
2012-03-16 15:45:00,65.48,65.5,65.36,65.37,159600.0,45.9732,45.9873,45.889,45.896,159600.0
2012-03-16 15:50:00,65.36,65.37,65.32,65.34,330300.0,45.889,45.896,45.8609,45.8749,330300.0
2012-03-16 15:55:00,65.34,65.44,65.33,65.43,369300.0,45.8749,45.9452,45.8679,45.9381,369300.0
2012-03-19 09:30:00,65.83,65.88,65.59,65.6,426400.0,46.219,46.2541,46.0505,46.0575,426400.0
2012-03-19 09:35:00,65.6,65.66,65.56,65.64,161400.0,46.0575,46.0996,46.0294,46.0856,161400.0
2012-03-19 09:40:00,65.63,65.66,65.55,65.59,159900.0,46.0786,46.0996,46.0224,46.0505,159900.0
2012-03-19 09:45:00,65.57,65.74,65.54,65.72,168700.0,46.0364,46.1558,46.0154,46.1417,168700.0
2012-03-19 09:50:00,65.73,65.78,65.7,65.78,232500.0,46.1488,46.1839,46.1277,46.1839,232500.0
2012-03-19 09:55:00,65.78,65.9,65.77,65.9,222100.0,46.1839,46.2681,46.1769,46.2681,222100.0
2012-03-19 10:00:00,65.9,65.95,65.85,65.94,250400.0,46.2681,46.3032,46.233,46.2962,250400.0
2012-03-19 10:05:00,65.94,65.95,65.86,65.9,312200.0,46.2962,46.3032,46.24,46.2681,312200.0
2012-03-19 10:10:00,65.9,65.98,65.9,65.97,200400.0,46.2681,46.3243,46.2681,46.3173,200400.0
2012-03-19 10:15:00,65.96,65.98,65.9,65.98,142200.0,46.3102,46.3243,46.2681,46.3243,142200.0
2012-03-19 10:20:00,65.98,66.07,65.95,66.06,305000.0,46.3243,46.3875,46.3032,46.3805,305000.0
2012-03-19 10:25:00,66.07,66.09,66.0,66.07,169200.0,46.3875,46.4015,46.3383,46.3875,169200.0
2012-03-19 10:30:00,66.08,66.2,66.07,66.2,115800.0,46.3945,46.4788,46.3875,46.4788,115800.0
2012-03-19 10:35:00,66.19,66.26,66.15,66.23,189000.0,46.4717,46.5209,46.4436,46.4998,189000.0
2012-03-19 10:40:00,66.23,66.33,66.23,66.29,217800.0,46.4998,46.57,46.4998,46.5419,217800.0
2012-03-19 10:45:00,66.29,66.33,66.23,66.31,129100.0,46.5419,46.57,46.4998,46.556,129100.0
2012-03-19 10:50:00,66.32,66.33,66.21,66.26,150500.0,46.563,46.57,46.4858,46.5209,150500.0
2012-03-19 10:55:00,66.26,66.32,66.24,66.31,94600.0,46.5209,46.563,46.5068,46.556,94600.0
2012-03-19 11:00:00,66.31,66.33,66.26,66.33,147300.0,46.556,46.57,46.5209,46.57,147300.0
2012-03-19 11:05:00,66.32,66.47,66.31,66.46,231400.0,46.563,46.6683,46.556,46.6613,231400.0
2012-03-19 11:10:00,66.47,66.5,66.4,66.41,243800.0,46.6683,46.6894,46.6192,46.6262,243800.0
2012-03-19 11:15:00,66.41,66.41,66.35,66.36,100000.0,46.6262,46.6262,46.5841,46.5911,100000.0
2012-03-19 11:20:00,66.35,66.48,66.34,66.48,181900.0,46.5841,46.6753,46.577,46.6753,181900.0
2012-03-19 11:25:00,66.49,66.61,66.48,66.6,329900.0,46.6824,46.7666,46.6753,46.7596,329900.0
2012-03-19 11:30:00,66.59,66.6,66.53,66.59,117400.0,46.7526,46.7596,46.7104,46.7526,117400.0
2012-03-19 11:35:00,66.59,66.64,66.57,66.64,124500.0,46.7526,46.7877,46.7385,46.7877,124500.0
2012-03-19 11:40:00,66.64,66.65,66.52,66.63,275100.0,46.7877,46.7947,46.7034,46.7807,275100.0
2012-03-19 11:45:00,66.63,66.76,66.61,66.74,311900.0,46.7807,46.8719,46.7666,46.8579,311900.0
2012-03-19 11:50:00,66.74,66.77,66.67,66.71,311700.0,46.8579,46.8789,46.8087,46.8368,311700.0
2012-03-19 11:55:00,66.71,66.77,66.69,66.75,222100.0,46.8368,46.8789,46.8228,46.8649,222100.0
2012-03-19 12:00:00,66.74,66.8,66.72,66.76,202800.0,46.8579,46.9,46.8438,46.8719,202800.0
2012-03-19 12:05:00,66.76,66.77,66.74,66.76,140800.0,46.8719,46.8789,46.8579,46.8719,140800.0
2012-03-19 12:10:00,66.76,66.77,66.7,66.73,108000.0,46.8719,46.8789,46.8298,46.8509,108000.0
2012-03-19 12:15:00,66.74,66.76,66.72,66.74,97600.0,46.8579,46.8719,46.8438,46.8579,97600.0
2012-03-19 12:20:00,66.74,66.84,66.74,66.82,119000.0,46.8579,46.9281,46.8579,46.9141,119000.0
2012-03-19 12:25:00,66.82,66.85,66.8,66.83,67300.0,46.9141,46.9351,46.9,46.9211,67300.0
2012-03-19 12:30:00,66.83,66.88,66.83,66.88,86300.0,46.9211,46.9562,46.9211,46.9562,86300.0
2012-03-19 12:35:00,66.89,66.92,66.87,66.91,164700.0,46.9632,46.9843,46.9492,46.9772,164700.0
2012-03-19 12:40:00,66.9,66.97,66.89,66.91,346700.0,46.9702,47.0194,46.9632,46.9772,346700.0
2012-03-19 12:45:00,66.9,66.94,66.82,66.84,153500.0,46.9702,46.9983,46.9141,46.9281,153500.0
2012-03-19 12:50:00,66.84,66.86,66.73,66.73,151900.0,46.9281,46.9421,46.8509,46.8509,151900.0
2012-03-19 12:55:00,66.73,66.8,66.73,66.8,90100.0,46.8509,46.9,46.8509,46.9,90100.0
2012-03-19 13:00:00,66.79,66.89,66.78,66.89,100100.0,46.893,46.9632,46.886,46.9632,100100.0
2012-03-19 13:05:00,66.89,66.89,66.83,66.88,111000.0,46.9632,46.9632,46.9211,46.9562,111000.0
2012-03-19 13:10:00,66.88,66.97,66.87,66.95,147600.0,46.9562,47.0194,46.9492,47.0053,147600.0
2012-03-19 13:15:00,66.96,66.98,66.94,66.96,115600.0,47.0123,47.0264,46.9983,47.0123,115600.0
2012-03-19 13:20:00,66.95,66.97,66.9,66.95,185500.0,47.0053,47.0194,46.9702,47.0053,185500.0
2012-03-19 13:25:00,66.95,66.95,66.9,66.92,100400.0,47.0053,47.0053,46.9702,46.9843,100400.0
2012-03-19 13:30:00,66.91,66.92,66.88,66.9,89500.0,46.9772,46.9843,46.9562,46.9702,89500.0
2012-03-19 13:35:00,66.91,66.94,66.89,66.93,81400.0,46.9772,46.9983,46.9632,46.9913,81400.0
2012-03-19 13:40:00,66.92,66.97,66.92,66.96,96100.0,46.9843,47.0194,46.9843,47.0123,96100.0
2012-03-19 13:45:00,66.97,66.97,66.93,66.96,99700.0,47.0194,47.0194,46.9913,47.0123,99700.0
2012-03-19 13:50:00,66.96,67.0,66.94,66.97,129100.0,47.0123,47.0404,46.9983,47.0194,129100.0
2012-03-19 13:55:00,66.97,66.98,66.91,66.97,76900.0,47.0194,47.0264,46.9772,47.0194,76900.0
2012-03-19 14:00:00,66.96,66.97,66.89,66.91,87300.0,47.0123,47.0194,46.9632,46.9772,87300.0
2012-03-19 14:05:00,66.91,66.93,66.88,66.92,80200.0,46.9772,46.9913,46.9562,46.9843,80200.0
2012-03-19 14:10:00,66.93,66.93,66.9,66.93,72600.0,46.9913,46.9913,46.9702,46.9913,72600.0
2012-03-19 14:15:00,66.92,66.93,66.89,66.91,51700.0,46.9843,46.9913,46.9632,46.9772,51700.0
2012-03-19 14:20:00,66.92,66.92,66.85,66.85,85600.0,46.9843,46.9843,46.9351,46.9351,85600.0
2012-03-19 14:25:00,66.86,66.87,66.83,66.84,88400.0,46.9421,46.9492,46.9211,46.9281,88400.0
2012-03-19 14:30:00,66.84,66.84,66.8,66.83,125500.0,46.9281,46.9281,46.9,46.9211,125500.0
2012-03-19 14:35:00,66.83,66.84,66.8,66.8,89500.0,46.9211,46.9281,46.9,46.9,89500.0
2012-03-19 14:40:00,66.8,66.83,66.75,66.77,132000.0,46.9,46.9211,46.8649,46.8789,132000.0
2012-03-19 14:45:00,66.76,66.82,66.76,66.79,80600.0,46.8719,46.9141,46.8719,46.893,80600.0
2012-03-19 14:50:00,66.78,66.84,66.78,66.82,69000.0,46.886,46.9281,46.886,46.9141,69000.0
2012-03-19 14:55:00,66.82,66.88,66.8,66.88,118700.0,46.9141,46.9562,46.9,46.9562,118700.0
2012-03-19 15:00:00,66.87,66.88,66.83,66.87,104900.0,46.9492,46.9562,46.9211,46.9492,104900.0
2012-03-19 15:05:00,66.87,66.88,66.83,66.84,124200.0,46.9492,46.9562,46.9211,46.9281,124200.0
2012-03-19 15:10:00,66.84,66.84,66.78,66.83,142300.0,46.9281,46.9281,46.886,46.9211,142300.0
2012-03-19 15:15:00,66.84,66.87,66.83,66.85,70000.0,46.9281,46.9492,46.9211,46.9351,70000.0
2012-03-19 15:20:00,66.86,66.89,66.83,66.84,141300.0,46.9421,46.9632,46.9211,46.9281,141300.0
2012-03-19 15:25:00,66.84,66.89,66.81,66.89,178800.0,46.9281,46.9632,46.907,46.9632,178800.0
2012-03-19 15:30:00,66.88,66.91,66.82,66.83,202700.0,46.9562,46.9772,46.9141,46.9211,202700.0
2012-03-19 15:35:00,66.83,66.88,66.82,66.86,250300.0,46.9211,46.9562,46.9141,46.9421,250300.0
2012-03-19 15:40:00,66.86,66.88,66.8,66.84,291200.0,46.9421,46.9562,46.9,46.9281,291200.0
2012-03-19 15:45:00,66.84,66.84,66.78,66.81,263500.0,46.9281,46.9281,46.886,46.907,263500.0
2012-03-19 15:50:00,66.81,66.83,66.7,66.71,399600.0,46.907,46.9211,46.8298,46.8368,399600.0
2012-03-19 15:55:00,66.71,66.74,66.66,66.73,602500.0,46.8368,46.8579,46.8017,46.8509,602500.0
2012-03-20 09:30:00,66.41,66.54,66.33,66.33,420400.0,46.6262,46.7175,46.57,46.57,420400.0
2012-03-20 09:35:00,66.33,66.6,66.33,66.51,255800.0,46.57,46.7596,46.57,46.6964,255800.0
2012-03-20 09:40:00,66.52,66.54,66.35,66.53,188100.0,46.7034,46.7175,46.5841,46.7104,188100.0
2012-03-20 09:45:00,66.53,66.53,66.4,66.46,239500.0,46.7104,46.7104,46.6192,46.6613,239500.0
2012-03-20 09:50:00,66.47,66.67,66.36,66.67,253600.0,46.6683,46.8087,46.5911,46.8087,253600.0
2012-03-20 09:55:00,66.66,66.66,66.54,66.6,164000.0,46.8017,46.8017,46.7175,46.7596,164000.0
2012-03-20 10:00:00,66.6,66.61,66.47,66.49,179000.0,46.7596,46.7666,46.6683,46.6824,179000.0
2012-03-20 10:05:00,66.48,66.59,66.46,66.56,236800.0,46.6753,46.7526,46.6613,46.7315,236800.0
2012-03-20 10:10:00,66.56,66.58,66.52,66.54,102600.0,46.7315,46.7455,46.7034,46.7175,102600.0
2012-03-20 10:15:00,66.55,66.56,66.48,66.5,155800.0,46.7245,46.7315,46.6753,46.6894,155800.0
2012-03-20 10:20:00,66.5,66.57,66.48,66.53,297300.0,46.6894,46.7385,46.6753,46.7104,297300.0
2012-03-20 10:25:00,66.53,66.56,66.5,66.5,329500.0,46.7104,46.7315,46.6894,46.6894,329500.0
2012-03-20 10:30:00,66.5,66.55,66.47,66.53,239300.0,46.6894,46.7245,46.6683,46.7104,239300.0
2012-03-20 10:35:00,66.53,66.54,66.5,66.52,194200.0,46.7104,46.7175,46.6894,46.7034,194200.0
2012-03-20 10:40:00,66.52,66.53,66.45,66.47,155400.0,46.7034,46.7104,46.6543,46.6683,155400.0
2012-03-20 10:45:00,66.47,66.58,66.45,66.56,116700.0,46.6683,46.7455,46.6543,46.7315,116700.0
2012-03-20 10:50:00,66.56,66.65,66.51,66.65,86700.0,46.7315,46.7947,46.6964,46.7947,86700.0
2012-03-20 10:55:00,66.65,66.71,66.59,66.65,161700.0,46.7947,46.8368,46.7526,46.7947,161700.0
2012-03-20 11:00:00,66.65,66.7,66.62,66.69,114100.0,46.7947,46.8298,46.7736,46.8228,114100.0
2012-03-20 11:05:00,66.7,66.75,66.69,66.72,111400.0,46.8298,46.8649,46.8228,46.8438,111400.0
2012-03-20 11:10:00,66.71,66.74,66.67,66.68,133700.0,46.8368,46.8579,46.8087,46.8158,133700.0
2012-03-20 11:15:00,66.67,66.7,66.63,66.64,99200.0,46.8087,46.8298,46.7807,46.7877,99200.0
2012-03-20 11:20:00,66.63,66.72,66.62,66.69,103900.0,46.7807,46.8438,46.7736,46.8228,103900.0
2012-03-20 11:25:00,66.69,66.74,66.65,66.7,142300.0,46.8228,46.8579,46.7947,46.8298,142300.0
2012-03-20 11:30:00,66.7,66.7,66.6,66.61,141300.0,46.8298,46.8298,46.7596,46.7666,141300.0
2012-03-20 11:35:00,66.6,66.6,66.47,66.47,180400.0,46.7596,46.7596,46.6683,46.6683,180400.0
2012-03-20 11:40:00,66.47,66.52,66.47,66.49,98400.0,46.6683,46.7034,46.6683,46.6824,98400.0
2012-03-20 11:45:00,66.5,66.51,66.46,66.48,113600.0,46.6894,46.6964,46.6613,46.6753,113600.0
2012-03-20 11:50:00,66.47,66.51,66.41,66.49,133400.0,46.6683,46.6964,46.6262,46.6824,133400.0
2012-03-20 11:55:00,66.49,66.51,66.44,66.45,132500.0,46.6824,46.6964,46.6473,46.6543,132500.0
2012-03-20 12:00:00,66.44,66.46,66.36,66.44,153400.0,46.6473,46.6613,46.5911,46.6473,153400.0
2012-03-20 12:05:00,66.43,66.5,66.42,66.47,96400.0,46.6402,46.6894,46.6332,46.6683,96400.0
2012-03-20 12:10:00,66.47,66.5,66.43,66.48,62800.0,46.6683,46.6894,46.6402,46.6753,62800.0
2012-03-20 12:15:00,66.48,66.48,66.38,66.4,59700.0,46.6753,46.6753,46.6051,46.6192,59700.0
2012-03-20 12:20:00,66.4,66.46,66.4,66.41,51700.0,46.6192,46.6613,46.6192,46.6262,51700.0
2012-03-20 12:25:00,66.42,66.45,66.37,66.38,69900.0,46.6332,46.6543,46.5981,46.6051,69900.0
2012-03-20 12:30:00,66.39,66.41,66.36,66.37,45100.0,46.6122,46.6262,46.5911,46.5981,45100.0
2012-03-20 12:35:00,66.37,66.45,66.37,66.44,64800.0,46.5981,46.6543,46.5981,46.6473,64800.0
2012-03-20 12:40:00,66.45,66.46,66.4,66.41,80500.0,46.6543,46.6613,46.6192,46.6262,80500.0
2012-03-20 12:45:00,66.42,66.43,66.37,66.4,65900.0,46.6332,46.6402,46.5981,46.6192,65900.0
2012-03-20 12:50:00,66.4,66.44,66.37,66.44,53400.0,46.6192,46.6473,46.5981,46.6473,53400.0
2012-03-20 12:55:00,66.44,66.45,66.37,66.4,48400.0,46.6473,46.6543,46.5981,46.6192,48400.0
2012-03-20 13:00:00,66.4,66.4,66.35,66.36,41800.0,46.6192,46.6192,46.5841,46.5911,41800.0
2012-03-20 13:05:00,66.37,66.5,66.36,66.5,127800.0,46.5981,46.6894,46.5911,46.6894,127800.0
2012-03-20 13:10:00,66.5,66.55,66.48,66.52,57300.0,46.6894,46.7245,46.6753,46.7034,57300.0
2012-03-20 13:15:00,66.53,66.69,66.51,66.65,146700.0,46.7104,46.8228,46.6964,46.7947,146700.0
2012-03-20 13:20:00,66.65,66.65,66.48,66.51,81100.0,46.7947,46.7947,46.6753,46.6964,81100.0
2012-03-20 13:25:00,66.51,66.57,66.49,66.55,67500.0,46.6964,46.7385,46.6824,46.7245,67500.0
2012-03-20 13:30:00,66.54,66.57,66.53,66.55,38300.0,46.7175,46.7385,46.7104,46.7245,38300.0
2012-03-20 13:35:00,66.54,66.61,66.53,66.6,59800.0,46.7175,46.7666,46.7104,46.7596,59800.0
2012-03-20 13:40:00,66.6,66.6,66.54,66.55,62200.0,46.7596,46.7596,46.7175,46.7245,62200.0
2012-03-20 13:45:00,66.54,66.63,66.54,66.57,114400.0,46.7175,46.7807,46.7175,46.7385,114400.0
2012-03-20 13:50:00,66.56,66.64,66.56,66.62,106100.0,46.7315,46.7877,46.7315,46.7736,106100.0
2012-03-20 13:55:00,66.62,66.65,66.55,66.61,75800.0,46.7736,46.7947,46.7245,46.7666,75800.0
2012-03-20 14:00:00,66.61,66.64,66.55,66.56,91100.0,46.7666,46.7877,46.7245,46.7315,91100.0
2012-03-20 14:05:00,66.56,66.59,66.56,66.57,41000.0,46.7315,46.7526,46.7315,46.7385,41000.0
2012-03-20 14:10:00,66.56,66.56,66.48,66.49,96800.0,46.7315,46.7315,46.6753,46.6824,96800.0
2012-03-20 14:15:00,66.5,66.65,66.5,66.62,155700.0,46.6894,46.7947,46.6894,46.7736,155700.0
2012-03-20 14:20:00,66.63,66.67,66.62,66.66,88700.0,46.7807,46.8087,46.7736,46.8017,88700.0
2012-03-20 14:25:00,66.67,66.68,66.6,66.6,90100.0,46.8087,46.8158,46.7596,46.7596,90100.0
2012-03-20 14:30:00,66.61,66.63,66.55,66.57,94200.0,46.7666,46.7807,46.7245,46.7385,94200.0
2012-03-20 14:35:00,66.57,66.6,66.51,66.58,118700.0,46.7385,46.7596,46.6964,46.7455,118700.0
2012-03-20 14:40:00,66.59,66.7,66.58,66.69,124100.0,46.7526,46.8298,46.7455,46.8228,124100.0
2012-03-20 14:45:00,66.7,66.74,66.68,66.71,113400.0,46.8298,46.8579,46.8158,46.8368,113400.0
2012-03-20 14:50:00,66.72,66.73,66.69,66.7,54400.0,46.8438,46.8509,46.8228,46.8298,54400.0
2012-03-20 14:55:00,66.7,66.73,66.66,66.73,83700.0,46.8298,46.8509,46.8017,46.8509,83700.0
2012-03-20 15:00:00,66.73,66.77,66.7,66.77,113800.0,46.8509,46.8789,46.8298,46.8789,113800.0
2012-03-20 15:05:00,66.77,66.82,66.73,66.81,121000.0,46.8789,46.9141,46.8509,46.907,121000.0
2012-03-20 15:10:00,66.81,66.82,66.76,66.8,93100.0,46.907,46.9141,46.8719,46.9,93100.0
2012-03-20 15:15:00,66.8,66.81,66.75,66.78,118400.0,46.9,46.907,46.8649,46.886,118400.0
2012-03-20 15:20:00,66.78,66.78,66.71,66.75,114500.0,46.886,46.886,46.8368,46.8649,114500.0
2012-03-20 15:25:00,66.76,66.8,66.57,66.75,136700.0,46.8719,46.9,46.7385,46.8649,136700.0
2012-03-20 15:30:00,66.75,66.77,66.69,66.74,175900.0,46.8649,46.8789,46.8228,46.8579,175900.0
2012-03-20 15:35:00,66.73,66.75,66.69,66.7,119800.0,46.8509,46.8649,46.8228,46.8298,119800.0
2012-03-20 15:40:00,66.69,66.79,66.69,66.78,147100.0,46.8228,46.893,46.8228,46.886,147100.0
2012-03-20 15:45:00,66.79,66.79,66.66,66.75,289600.0,46.893,46.893,46.8017,46.8649,289600.0
2012-03-20 15:50:00,66.75,66.77,66.72,66.76,249100.0,46.8649,46.8789,46.8438,46.8719,249100.0
2012-03-20 15:55:00,66.76,66.8,66.75,66.77,366300.0,46.8719,46.9,46.8649,46.8789,366300.0
2012-03-21 09:30:00,66.85,66.9,66.32,66.36,338900.0,46.9351,46.9702,46.563,46.5911,338900.0
2012-03-21 09:35:00,66.36,66.57,66.27,66.47,253100.0,46.5911,46.7385,46.5279,46.6683,253100.0
2012-03-21 09:40:00,66.47,66.52,66.32,66.4,109700.0,46.6683,46.7034,46.563,46.6192,109700.0
2012-03-21 09:45:00,66.4,66.51,66.35,66.5,251000.0,46.6192,46.6964,46.5841,46.6894,251000.0
2012-03-21 09:50:00,66.52,66.53,66.34,66.4,299100.0,46.7034,46.7104,46.577,46.6192,299100.0
2012-03-21 09:55:00,66.39,66.42,66.31,66.39,158900.0,46.6122,46.6332,46.556,46.6122,158900.0
2012-03-21 10:00:00,66.38,66.39,66.18,66.19,254700.0,46.6051,46.6122,46.4647,46.4717,254700.0
2012-03-21 10:05:00,66.19,66.2,66.05,66.17,344300.0,46.4717,46.4788,46.3734,46.4577,344300.0
2012-03-21 10:10:00,66.16,66.22,66.15,66.19,153200.0,46.4507,46.4928,46.4436,46.4717,153200.0
2012-03-21 10:15:00,66.18,66.2,66.07,66.08,126200.0,46.4647,46.4788,46.3875,46.3945,126200.0
2012-03-21 10:20:00,66.07,66.19,66.07,66.17,110600.0,46.3875,46.4717,46.3875,46.4577,110600.0
2012-03-21 10:25:00,66.18,66.2,66.13,66.2,75500.0,46.4647,46.4788,46.4296,46.4788,75500.0
2012-03-21 10:30:00,66.2,66.25,66.15,66.22,90600.0,46.4788,46.5139,46.4436,46.4928,90600.0
2012-03-21 10:35:00,66.21,66.3,66.21,66.29,83100.0,46.4858,46.549,46.4858,46.5419,83100.0
2012-03-21 10:40:00,66.29,66.3,66.19,66.19,69800.0,46.5419,46.549,46.4717,46.4717,69800.0
2012-03-21 10:45:00,66.19,66.22,66.06,66.13,103800.0,46.4717,46.4928,46.3805,46.4296,103800.0
2012-03-21 10:50:00,66.12,66.17,66.09,66.13,94200.0,46.4226,46.4577,46.4015,46.4296,94200.0
2012-03-21 10:55:00,66.13,66.13,66.01,66.04,131900.0,46.4296,46.4296,46.3454,46.3664,131900.0
2012-03-21 11:00:00,66.03,66.06,65.97,66.02,157000.0,46.3594,46.3805,46.3173,46.3524,157000.0
2012-03-21 11:05:00,66.03,66.06,65.99,65.99,80000.0,46.3594,46.3805,46.3313,46.3313,80000.0
2012-03-21 11:10:00,65.99,66.01,65.96,65.97,94900.0,46.3313,46.3454,46.3102,46.3173,94900.0
2012-03-21 11:15:00,65.96,65.97,65.9,65.91,133100.0,46.3102,46.3173,46.2681,46.2751,133100.0
2012-03-21 11:20:00,65.91,66.01,65.9,66.01,127100.0,46.2751,46.3454,46.2681,46.3454,127100.0
2012-03-21 11:25:00,66.01,66.06,65.96,66.0,126600.0,46.3454,46.3805,46.3102,46.3383,126600.0
2012-03-21 11:30:00,66.0,66.07,65.99,66.02,89400.0,46.3383,46.3875,46.3313,46.3524,89400.0
2012-03-21 11:35:00,66.02,66.1,66.02,66.07,106900.0,46.3524,46.4085,46.3524,46.3875,106900.0
2012-03-21 11:40:00,66.07,66.1,66.04,66.08,78700.0,46.3875,46.4085,46.3664,46.3945,78700.0
2012-03-21 11:45:00,66.07,66.11,66.04,66.05,124900.0,46.3875,46.4156,46.3664,46.3734,124900.0
2012-03-21 11:50:00,66.05,66.06,65.97,65.98,141300.0,46.3734,46.3805,46.3173,46.3243,141300.0
2012-03-21 11:55:00,65.98,65.98,65.91,65.92,71900.0,46.3243,46.3243,46.2751,46.2822,71900.0
2012-03-21 12:00:00,65.92,65.96,65.91,65.94,116800.0,46.2822,46.3102,46.2751,46.2962,116800.0
2012-03-21 12:05:00,65.94,65.96,65.91,65.95,102400.0,46.2962,46.3102,46.2751,46.3032,102400.0
2012-03-21 12:10:00,65.95,65.97,65.94,65.97,131900.0,46.3032,46.3173,46.2962,46.3173,131900.0
2012-03-21 12:15:00,65.97,65.97,65.93,65.95,71700.0,46.3173,46.3173,46.2892,46.3032,71700.0
2012-03-21 12:20:00,65.96,66.05,65.95,66.04,185900.0,46.3102,46.3734,46.3032,46.3664,185900.0
2012-03-21 12:25:00,66.05,66.13,66.01,66.11,130200.0,46.3734,46.4296,46.3454,46.4156,130200.0
2012-03-21 12:30:00,66.12,66.13,66.07,66.09,78800.0,46.4226,46.4296,46.3875,46.4015,78800.0
2012-03-21 12:35:00,66.09,66.11,66.08,66.1,45500.0,46.4015,46.4156,46.3945,46.4085,45500.0
2012-03-21 12:40:00,66.09,66.16,66.09,66.16,131800.0,46.4015,46.4507,46.4015,46.4507,131800.0
2012-03-21 12:45:00,66.16,66.18,66.13,66.17,40400.0,46.4507,46.4647,46.4296,46.4577,40400.0
2012-03-21 12:50:00,66.18,66.22,66.16,66.21,54300.0,46.4647,46.4928,46.4507,46.4858,54300.0
2012-03-21 12:55:00,66.22,66.27,66.22,66.24,81500.0,46.4928,46.5279,46.4928,46.5068,81500.0
2012-03-21 13:00:00,66.25,66.25,66.19,66.2,57900.0,46.5139,46.5139,46.4717,46.4788,57900.0
2012-03-21 13:05:00,66.2,66.2,66.14,66.15,46500.0,46.4788,46.4788,46.4366,46.4436,46500.0
2012-03-21 13:10:00,66.15,66.18,66.12,66.13,43400.0,46.4436,46.4647,46.4226,46.4296,43400.0
2012-03-21 13:15:00,66.12,66.12,66.07,66.09,88400.0,46.4226,46.4226,46.3875,46.4015,88400.0
2012-03-21 13:20:00,66.08,66.12,66.05,66.11,55400.0,46.3945,46.4226,46.3734,46.4156,55400.0
2012-03-21 13:25:00,66.12,66.27,66.1,66.27,171200.0,46.4226,46.5279,46.4085,46.5279,171200.0
2012-03-21 13:30:00,66.27,66.28,66.21,66.21,78000.0,46.5279,46.5349,46.4858,46.4858,78000.0
2012-03-21 13:35:00,66.22,66.22,66.15,66.2,89100.0,46.4928,46.4928,46.4436,46.4788,89100.0
2012-03-21 13:40:00,66.19,66.24,66.18,66.23,64800.0,46.4717,46.5068,46.4647,46.4998,64800.0
2012-03-21 13:45:00,66.24,66.27,66.23,66.27,46200.0,46.5068,46.5279,46.4998,46.5279,46200.0
2012-03-21 13:50:00,66.27,66.3,66.26,66.28,111500.0,46.5279,46.549,46.5209,46.5349,111500.0
2012-03-21 13:55:00,66.28,66.28,66.22,66.23,94900.0,46.5349,46.5349,46.4928,46.4998,94900.0
2012-03-21 14:00:00,66.22,66.39,66.21,66.38,165700.0,46.4928,46.6122,46.4858,46.6051,165700.0
2012-03-21 14:05:00,66.39,66.41,66.28,66.33,189000.0,46.6122,46.6262,46.5349,46.57,189000.0
2012-03-21 14:10:00,66.33,66.39,66.31,66.39,115500.0,46.57,46.6122,46.556,46.6122,115500.0
2012-03-21 14:15:00,66.39,66.45,66.39,66.42,87400.0,46.6122,46.6543,46.6122,46.6332,87400.0
2012-03-21 14:20:00,66.42,66.44,66.38,66.39,56300.0,46.6332,46.6473,46.6051,46.6122,56300.0
2012-03-21 14:25:00,66.38,66.43,66.34,66.41,102600.0,46.6051,46.6402,46.577,46.6262,102600.0
2012-03-21 14:30:00,66.4,66.5,66.36,66.47,201600.0,46.6192,46.6894,46.5911,46.6683,201600.0
2012-03-21 14:35:00,66.47,66.49,66.4,66.43,134200.0,46.6683,46.6824,46.6192,46.6402,134200.0
2012-03-21 14:40:00,66.43,66.46,66.42,66.46,73000.0,46.6402,46.6613,46.6332,46.6613,73000.0
2012-03-21 14:45:00,66.46,66.5,66.44,66.49,111400.0,46.6613,46.6894,46.6473,46.6824,111400.0
2012-03-21 14:50:00,66.49,66.5,66.42,66.48,165400.0,46.6824,46.6894,46.6332,46.6753,165400.0
2012-03-21 14:55:00,66.48,66.49,66.45,66.48,97400.0,46.6753,46.6824,46.6543,46.6753,97400.0
2012-03-21 15:00:00,66.48,66.5,66.46,66.5,75100.0,46.6753,46.6894,46.6613,46.6894,75100.0
2012-03-21 15:05:00,66.5,66.54,66.48,66.54,257600.0,46.6894,46.7175,46.6753,46.7175,257600.0
2012-03-21 15:10:00,66.52,66.6,66.51,66.59,184100.0,46.7034,46.7596,46.6964,46.7526,184100.0
2012-03-21 15:15:00,66.59,66.59,66.55,66.58,67200.0,46.7526,46.7526,46.7245,46.7455,67200.0
2012-03-21 15:20:00,66.58,66.6,66.56,66.59,87800.0,46.7455,46.7596,46.7315,46.7526,87800.0
2012-03-21 15:25:00,66.59,66.6,66.56,66.56,89500.0,46.7526,46.7596,46.7315,46.7315,89500.0
2012-03-21 15:30:00,66.57,66.59,66.55,66.57,140900.0,46.7385,46.7526,46.7245,46.7385,140900.0
2012-03-21 15:35:00,66.56,66.58,66.46,66.46,148400.0,46.7315,46.7455,46.6613,46.6613,148400.0
2012-03-21 15:40:00,66.47,66.48,66.41,66.46,216200.0,46.6683,46.6753,46.6262,46.6613,216200.0
2012-03-21 15:45:00,66.45,66.52,66.45,66.5,215200.0,46.6543,46.7034,46.6543,46.6894,215200.0
2012-03-21 15:50:00,66.49,66.5,66.43,66.47,271100.0,46.6824,46.6894,46.6402,46.6683,271100.0
2012-03-21 15:55:00,66.47,66.5,66.43,66.43,416500.0,46.6683,46.6894,46.6402,46.6402,416500.0
2012-03-22 09:30:00,66.17,66.41,66.02,66.18,388100.0,46.4577,46.6262,46.3524,46.4647,388100.0
2012-03-22 09:35:00,66.23,66.23,65.95,66.14,134100.0,46.4998,46.4998,46.3032,46.4366,134100.0
2012-03-22 09:40:00,66.15,66.25,65.97,66.12,101800.0,46.4436,46.5139,46.3173,46.4226,101800.0
2012-03-22 09:45:00,66.12,66.24,66.05,66.22,170000.0,46.4226,46.5068,46.3734,46.4928,170000.0
2012-03-22 09:50:00,66.22,66.25,66.2,66.21,155000.0,46.4928,46.5139,46.4788,46.4858,155000.0
2012-03-22 09:55:00,66.21,66.24,66.17,66.2,89300.0,46.4858,46.5068,46.4577,46.4788,89300.0
2012-03-22 10:00:00,66.2,66.24,66.17,66.21,107100.0,46.4788,46.5068,46.4577,46.4858,107100.0
2012-03-22 10:05:00,66.22,66.23,66.15,66.16,112700.0,46.4928,46.4998,46.4436,46.4507,112700.0
2012-03-22 10:10:00,66.17,66.19,66.1,66.13,68000.0,46.4577,46.4717,46.4085,46.4296,68000.0
2012-03-22 10:15:00,66.12,66.13,65.98,66.12,125600.0,46.4226,46.4296,46.3243,46.4226,125600.0
2012-03-22 10:20:00,66.11,66.17,66.11,66.15,43500.0,46.4156,46.4577,46.4156,46.4436,43500.0
2012-03-22 10:25:00,66.14,66.18,66.07,66.18,64800.0,46.4366,46.4647,46.3875,46.4647,64800.0
2012-03-22 10:30:00,66.18,66.18,66.05,66.09,55300.0,46.4647,46.4647,46.3734,46.4015,55300.0
2012-03-22 10:35:00,66.08,66.17,66.06,66.09,67800.0,46.3945,46.4577,46.3805,46.4015,67800.0
2012-03-22 10:40:00,66.09,66.22,66.03,66.22,101000.0,46.4015,46.4928,46.3594,46.4928,101000.0
2012-03-22 10:45:00,66.23,66.24,66.09,66.09,67900.0,46.4998,46.5068,46.4015,46.4015,67900.0
2012-03-22 10:50:00,66.09,66.1,66.0,66.07,64400.0,46.4015,46.4085,46.3383,46.3875,64400.0
2012-03-22 10:55:00,66.06,66.08,66.01,66.04,79600.0,46.3805,46.3945,46.3454,46.3664,79600.0
2012-03-22 11:00:00,66.04,66.08,65.97,66.07,93800.0,46.3664,46.3945,46.3173,46.3875,93800.0
2012-03-22 11:05:00,66.08,66.09,65.99,66.02,97000.0,46.3945,46.4015,46.3313,46.3524,97000.0
2012-03-22 11:10:00,66.02,66.04,65.96,65.98,79200.0,46.3524,46.3664,46.3102,46.3243,79200.0
2012-03-22 11:15:00,65.98,66.02,65.96,65.98,85200.0,46.3243,46.3524,46.3102,46.3243,85200.0
2012-03-22 11:20:00,65.98,66.05,65.97,66.04,56500.0,46.3243,46.3734,46.3173,46.3664,56500.0
2012-03-22 11:25:00,66.03,66.08,66.01,66.03,103800.0,46.3594,46.3945,46.3454,46.3594,103800.0
2012-03-22 11:30:00,66.04,66.15,66.04,66.11,58600.0,46.3664,46.4436,46.3664,46.4156,58600.0
2012-03-22 11:35:00,66.11,66.15,66.07,66.13,58500.0,46.4156,46.4436,46.3875,46.4296,58500.0
2012-03-22 11:40:00,66.13,66.15,66.12,66.13,60400.0,46.4296,46.4436,46.4226,46.4296,60400.0
2012-03-22 11:45:00,66.14,66.2,66.13,66.18,95600.0,46.4366,46.4788,46.4296,46.4647,95600.0
2012-03-22 11:50:00,66.17,66.25,66.17,66.19,107800.0,46.4577,46.5139,46.4577,46.4717,107800.0
2012-03-22 11:55:00,66.19,66.2,66.15,66.17,32600.0,46.4717,46.4788,46.4436,46.4577,32600.0
2012-03-22 12:00:00,66.18,66.25,66.15,66.2,76900.0,46.4647,46.5139,46.4436,46.4788,76900.0
2012-03-22 12:05:00,66.2,66.25,66.17,66.22,49400.0,46.4788,46.5139,46.4577,46.4928,49400.0
2012-03-22 12:10:00,66.23,66.28,66.21,66.22,64900.0,46.4998,46.5349,46.4858,46.4928,64900.0
2012-03-22 12:15:00,66.22,66.26,66.2,66.23,63900.0,46.4928,46.5209,46.4788,46.4998,63900.0
2012-03-22 12:20:00,66.24,66.29,66.24,66.28,63800.0,46.5068,46.5419,46.5068,46.5349,63800.0
2012-03-22 12:25:00,66.28,66.32,66.27,66.3,68600.0,46.5349,46.563,46.5279,46.549,68600.0
2012-03-22 12:30:00,66.31,66.31,66.2,66.21,52600.0,46.556,46.556,46.4788,46.4858,52600.0
2012-03-22 12:35:00,66.2,66.26,66.2,66.25,38900.0,46.4788,46.5209,46.4788,46.5139,38900.0
2012-03-22 12:40:00,66.25,66.27,66.24,66.25,53200.0,46.5139,46.5279,46.5068,46.5139,53200.0
2012-03-22 12:45:00,66.25,66.28,66.19,66.28,70000.0,46.5139,46.5349,46.4717,46.5349,70000.0
2012-03-22 12:50:00,66.28,66.37,66.28,66.35,46800.0,46.5349,46.5981,46.5349,46.5841,46800.0
2012-03-22 12:55:00,66.36,66.39,66.34,66.36,91200.0,46.5911,46.6122,46.577,46.5911,91200.0
2012-03-22 13:00:00,66.36,66.36,66.25,66.26,61900.0,46.5911,46.5911,46.5139,46.5209,61900.0
2012-03-22 13:05:00,66.26,66.27,66.22,66.26,38500.0,46.5209,46.5279,46.4928,46.5209,38500.0
2012-03-22 13:10:00,66.27,66.28,66.25,66.26,37700.0,46.5279,46.5349,46.5139,46.5209,37700.0
2012-03-22 13:15:00,66.27,66.28,66.26,66.28,66900.0,46.5279,46.5349,46.5209,46.5349,66900.0
2012-03-22 13:20:00,66.28,66.3,66.26,66.29,48100.0,46.5349,46.549,46.5209,46.5419,48100.0
2012-03-22 13:25:00,66.29,66.36,66.26,66.35,185200.0,46.5419,46.5911,46.5209,46.5841,185200.0
2012-03-22 13:30:00,66.35,66.36,66.3,66.32,48600.0,46.5841,46.5911,46.549,46.563,48600.0
2012-03-22 13:35:00,66.31,66.4,66.29,66.34,90100.0,46.556,46.6192,46.5419,46.577,90100.0
2012-03-22 13:40:00,66.35,66.35,66.28,66.29,48700.0,46.5841,46.5841,46.5349,46.5419,48700.0
2012-03-22 13:45:00,66.29,66.33,66.29,66.33,34400.0,46.5419,46.57,46.5419,46.57,34400.0
2012-03-22 13:50:00,66.33,66.34,66.3,66.33,49300.0,46.57,46.577,46.549,46.57,49300.0
2012-03-22 13:55:00,66.32,66.35,66.25,66.31,61700.0,46.563,46.5841,46.5139,46.556,61700.0
2012-03-22 14:00:00,66.31,66.32,66.24,66.3,71300.0,46.556,46.563,46.5068,46.549,71300.0
2012-03-22 14:05:00,66.3,66.34,66.28,66.31,73000.0,46.549,46.577,46.5349,46.556,73000.0
2012-03-22 14:10:00,66.31,66.35,66.29,66.33,43000.0,46.556,46.5841,46.5419,46.57,43000.0
2012-03-22 14:15:00,66.32,66.34,66.24,66.25,76800.0,46.563,46.577,46.5068,46.5139,76800.0
2012-03-22 14:20:00,66.25,66.3,66.23,66.29,108900.0,46.5139,46.549,46.4998,46.5419,108900.0
2012-03-22 14:25:00,66.29,66.4,66.27,66.4,137900.0,46.5419,46.6192,46.5279,46.6192,137900.0
2012-03-22 14:30:00,66.4,66.41,66.3,66.32,109400.0,46.6192,46.6262,46.549,46.563,109400.0
2012-03-22 14:35:00,66.31,66.34,66.27,66.33,65300.0,46.556,46.577,46.5279,46.57,65300.0
2012-03-22 14:40:00,66.32,66.35,66.27,66.34,130000.0,46.563,46.5841,46.5279,46.577,130000.0
2012-03-22 14:45:00,66.33,66.35,66.25,66.26,48900.0,46.57,46.5841,46.5139,46.5209,48900.0
2012-03-22 14:50:00,66.26,66.26,66.22,66.25,42800.0,46.5209,46.5209,46.4928,46.5139,42800.0
2012-03-22 14:55:00,66.25,66.27,66.23,66.23,28100.0,46.5139,46.5279,46.4998,46.4998,28100.0
2012-03-22 15:00:00,66.24,66.24,66.17,66.17,105200.0,46.5068,46.5068,46.4577,46.4577,105200.0
2012-03-22 15:05:00,66.17,66.23,66.17,66.2,75600.0,46.4577,46.4998,46.4577,46.4788,75600.0
2012-03-22 15:10:00,66.2,66.23,66.12,66.17,126400.0,46.4788,46.4998,46.4226,46.4577,126400.0
2012-03-22 15:15:00,66.17,66.17,66.04,66.07,95100.0,46.4577,46.4577,46.3664,46.3875,95100.0
2012-03-22 15:20:00,66.07,66.11,66.03,66.11,75600.0,46.3875,46.4156,46.3594,46.4156,75600.0
2012-03-22 15:25:00,66.1,66.17,66.09,66.16,41700.0,46.4085,46.4577,46.4015,46.4507,41700.0
2012-03-22 15:30:00,66.16,66.23,66.12,66.15,110800.0,46.4507,46.4998,46.4226,46.4436,110800.0
2012-03-22 15:35:00,66.16,66.27,66.14,66.24,111600.0,46.4507,46.5279,46.4366,46.5068,111600.0
2012-03-22 15:40:00,66.24,66.28,66.2,66.24,285900.0,46.5068,46.5349,46.4788,46.5068,285900.0
2012-03-22 15:45:00,66.24,66.37,66.23,66.33,181300.0,46.5068,46.5981,46.4998,46.57,181300.0
2012-03-22 15:50:00,66.32,66.32,66.27,66.27,182300.0,46.563,46.563,46.5279,46.5279,182300.0
2012-03-22 15:55:00,66.28,66.31,66.27,66.3,228300.0,46.5349,46.556,46.5279,46.549,228300.0
2012-03-23 09:30:00,66.5,66.5,66.29,66.33,223700.0,46.6894,46.6894,46.5419,46.57,223700.0
2012-03-23 09:35:00,66.33,66.36,66.2,66.29,101200.0,46.57,46.5911,46.4788,46.5419,101200.0
2012-03-23 09:40:00,66.29,66.3,65.97,66.09,156900.0,46.5419,46.549,46.3173,46.4015,156900.0
2012-03-23 09:45:00,66.08,66.08,65.92,65.98,110900.0,46.3945,46.3945,46.2822,46.3243,110900.0
2012-03-23 09:50:00,65.99,66.03,65.96,65.96,78800.0,46.3313,46.3594,46.3102,46.3102,78800.0
2012-03-23 09:55:00,65.96,66.0,65.92,65.93,119700.0,46.3102,46.3383,46.2822,46.2892,119700.0
2012-03-23 10:00:00,65.93,65.93,65.73,65.77,194300.0,46.2892,46.2892,46.1488,46.1769,194300.0
2012-03-23 10:05:00,65.77,65.81,65.69,65.76,163100.0,46.1769,46.2049,46.1207,46.1698,163100.0
2012-03-23 10:10:00,65.76,65.82,65.7,65.8,169600.0,46.1698,46.212,46.1277,46.1979,169600.0
2012-03-23 10:15:00,65.8,65.94,65.8,65.9,187900.0,46.1979,46.2962,46.1979,46.2681,187900.0
2012-03-23 10:20:00,65.9,65.91,65.8,65.9,167800.0,46.2681,46.2751,46.1979,46.2681,167800.0
2012-03-23 10:25:00,65.9,66.01,65.87,65.88,147700.0,46.2681,46.3454,46.2471,46.2541,147700.0
2012-03-23 10:30:00,65.88,65.97,65.86,65.94,97300.0,46.2541,46.3173,46.24,46.2962,97300.0
2012-03-23 10:35:00,65.94,66.01,65.93,65.97,86300.0,46.2962,46.3454,46.2892,46.3173,86300.0
2012-03-23 10:40:00,65.97,66.03,65.92,65.93,97600.0,46.3173,46.3594,46.2822,46.2892,97600.0
2012-03-23 10:45:00,65.93,66.05,65.92,66.02,84200.0,46.2892,46.3734,46.2822,46.3524,84200.0
2012-03-23 10:50:00,66.02,66.11,66.01,66.1,96600.0,46.3524,46.4156,46.3454,46.4085,96600.0
2012-03-23 10:55:00,66.11,66.15,66.03,66.04,108200.0,46.4156,46.4436,46.3594,46.3664,108200.0
2012-03-23 11:00:00,66.04,66.14,66.04,66.13,103800.0,46.3664,46.4366,46.3664,46.4296,103800.0
2012-03-23 11:05:00,66.13,66.19,66.12,66.12,68700.0,46.4296,46.4717,46.4226,46.4226,68700.0
2012-03-23 11:10:00,66.13,66.19,66.05,66.17,72000.0,46.4296,46.4717,46.3734,46.4577,72000.0
2012-03-23 11:15:00,66.17,66.24,66.14,66.24,48700.0,46.4577,46.5068,46.4366,46.5068,48700.0
2012-03-23 11:20:00,66.23,66.28,66.21,66.23,53600.0,46.4998,46.5349,46.4858,46.4998,53600.0
2012-03-23 11:25:00,66.22,66.31,66.21,66.29,68700.0,46.4928,46.556,46.4858,46.5419,68700.0
2012-03-23 11:30:00,66.3,66.4,66.3,66.34,95900.0,46.549,46.6192,46.549,46.577,95900.0
2012-03-23 11:35:00,66.35,66.37,66.3,66.3,55400.0,46.5841,46.5981,46.549,46.549,55400.0
2012-03-23 11:40:00,66.3,66.31,66.27,66.3,44900.0,46.549,46.556,46.5279,46.549,44900.0
2012-03-23 11:45:00,66.31,66.34,66.29,66.34,58300.0,46.556,46.577,46.5419,46.577,58300.0
2012-03-23 11:50:00,66.35,66.35,66.27,66.3,42700.0,46.5841,46.5841,46.5279,46.549,42700.0
2012-03-23 11:55:00,66.3,66.37,66.3,66.33,47300.0,46.549,46.5981,46.549,46.57,47300.0
2012-03-23 12:00:00,66.34,66.42,66.33,66.39,142300.0,46.577,46.6332,46.57,46.6122,142300.0
2012-03-23 12:05:00,66.4,66.42,66.39,66.4,35100.0,46.6192,46.6332,46.6122,46.6192,35100.0
2012-03-23 12:10:00,66.4,66.4,66.36,66.36,57900.0,46.6192,46.6192,46.5911,46.5911,57900.0
2012-03-23 12:15:00,66.36,66.36,66.3,66.3,68400.0,46.5911,46.5911,46.549,46.549,68400.0
2012-03-23 12:20:00,66.3,66.31,66.24,66.28,70700.0,46.549,46.556,46.5068,46.5349,70700.0
2012-03-23 12:25:00,66.28,66.36,66.28,66.36,53000.0,46.5349,46.5911,46.5349,46.5911,53000.0
2012-03-23 12:30:00,66.36,66.38,66.3,66.3,39300.0,46.5911,46.6051,46.549,46.549,39300.0
2012-03-23 12:35:00,66.3,66.33,66.28,66.32,35200.0,46.549,46.57,46.5349,46.563,35200.0
2012-03-23 12:40:00,66.33,66.35,66.28,66.31,63900.0,46.57,46.5841,46.5349,46.556,63900.0
2012-03-23 12:45:00,66.31,66.33,66.3,66.32,25600.0,46.556,46.57,46.549,46.563,25600.0
2012-03-23 12:50:00,66.32,66.41,66.32,66.41,43600.0,46.563,46.6262,46.563,46.6262,43600.0
2012-03-23 12:55:00,66.41,66.43,66.36,66.4,90800.0,46.6262,46.6402,46.5911,46.6192,90800.0
2012-03-23 13:00:00,66.41,66.42,66.36,66.39,48200.0,46.6262,46.6332,46.5911,46.6122,48200.0
2012-03-23 13:05:00,66.39,66.41,66.38,66.4,25000.0,46.6122,46.6262,46.6051,46.6192,25000.0
2012-03-23 13:10:00,66.4,66.42,66.34,66.34,36600.0,46.6192,46.6332,46.577,46.577,36600.0
2012-03-23 13:15:00,66.35,66.4,66.35,66.39,37000.0,46.5841,46.6192,46.5841,46.6122,37000.0
2012-03-23 13:20:00,66.4,66.48,66.39,66.48,51700.0,46.6192,46.6753,46.6122,46.6753,51700.0
2012-03-23 13:25:00,66.48,66.5,66.47,66.5,71600.0,46.6753,46.6894,46.6683,46.6894,71600.0
2012-03-23 13:30:00,66.5,66.52,66.44,66.44,133000.0,46.6894,46.7034,46.6473,46.6473,133000.0
2012-03-23 13:35:00,66.45,66.47,66.4,66.42,52800.0,46.6543,46.6683,46.6192,46.6332,52800.0
2012-03-23 13:40:00,66.42,66.45,66.42,66.45,52800.0,46.6332,46.6543,46.6332,46.6543,52800.0
2012-03-23 13:45:00,66.45,66.47,66.43,66.45,36000.0,46.6543,46.6683,46.6402,46.6543,36000.0
2012-03-23 13:50:00,66.44,66.49,66.43,66.48,53300.0,46.6473,46.6824,46.6402,46.6753,53300.0
2012-03-23 13:55:00,66.48,66.48,66.41,66.43,51600.0,46.6753,46.6753,46.6262,46.6402,51600.0
2012-03-23 14:00:00,66.42,66.45,66.38,66.39,93200.0,46.6332,46.6543,46.6051,46.6122,93200.0
2012-03-23 14:05:00,66.39,66.47,66.38,66.45,105300.0,46.6122,46.6683,46.6051,46.6543,105300.0
2012-03-23 14:10:00,66.46,66.52,66.45,66.52,66600.0,46.6613,46.7034,46.6543,46.7034,66600.0
2012-03-23 14:15:00,66.52,66.61,66.51,66.6,149300.0,46.7034,46.7666,46.6964,46.7596,149300.0
2012-03-23 14:20:00,66.6,66.62,66.54,66.6,48200.0,46.7596,46.7736,46.7175,46.7596,48200.0
2012-03-23 14:25:00,66.59,66.64,66.57,66.64,82400.0,46.7526,46.7877,46.7385,46.7877,82400.0
2012-03-23 14:30:00,66.64,66.64,66.6,66.62,60700.0,46.7877,46.7877,46.7596,46.7736,60700.0
2012-03-23 14:35:00,66.62,66.64,66.59,66.61,61800.0,46.7736,46.7877,46.7526,46.7666,61800.0
2012-03-23 14:40:00,66.62,66.65,66.6,66.6,86300.0,46.7736,46.7947,46.7596,46.7596,86300.0
2012-03-23 14:45:00,66.6,66.65,66.59,66.64,62500.0,46.7596,46.7947,46.7526,46.7877,62500.0
2012-03-23 14:50:00,66.63,66.68,66.62,66.67,79700.0,46.7807,46.8158,46.7736,46.8087,79700.0
2012-03-23 14:55:00,66.67,66.68,66.58,66.59,85100.0,46.8087,46.8158,46.7455,46.7526,85100.0
2012-03-23 15:00:00,66.6,66.6,66.55,66.58,52200.0,46.7596,46.7596,46.7245,46.7455,52200.0
2012-03-23 15:05:00,66.57,66.62,66.57,66.61,76700.0,46.7385,46.7736,46.7385,46.7666,76700.0
2012-03-23 15:10:00,66.62,66.63,66.57,66.63,93900.0,46.7736,46.7807,46.7385,46.7807,93900.0
2012-03-23 15:15:00,66.63,66.68,66.63,66.66,106800.0,46.7807,46.8158,46.7807,46.8017,106800.0
2012-03-23 15:20:00,66.66,66.7,66.66,66.69,112100.0,46.8017,46.8298,46.8017,46.8228,112100.0
2012-03-23 15:25:00,66.68,66.68,66.62,66.64,143100.0,46.8158,46.8158,46.7736,46.7877,143100.0
2012-03-23 15:30:00,66.64,66.68,66.6,66.63,185100.0,46.7877,46.8158,46.7596,46.7807,185100.0
2012-03-23 15:35:00,66.63,66.64,66.55,66.61,149400.0,46.7807,46.7877,46.7245,46.7666,149400.0
2012-03-23 15:40:00,66.62,66.68,66.61,66.67,132900.0,46.7736,46.8158,46.7666,46.8087,132900.0
2012-03-23 15:45:00,66.66,66.69,66.6,66.63,247400.0,46.8017,46.8228,46.7596,46.7807,247400.0
2012-03-23 15:50:00,66.63,66.7,66.63,66.69,264300.0,46.7807,46.8298,46.7807,46.8228,264300.0
2012-03-23 15:55:00,66.69,66.74,66.64,66.64,587500.0,46.8228,46.8579,46.7877,46.7877,587500.0
2012-03-26 09:30:00,67.34,67.94,67.3,67.89,921800.0,47.2791,47.7004,47.2511,47.6653,921800.0
2012-03-26 09:35:00,67.9,67.96,67.62,67.66,228500.0,47.6723,47.7144,47.4757,47.5038,228500.0
2012-03-26 09:40:00,67.67,67.67,67.51,67.53,143700.0,47.5108,47.5108,47.3985,47.4125,143700.0
2012-03-26 09:45:00,67.52,67.62,67.5,67.56,162300.0,47.4055,47.4757,47.3915,47.4336,162300.0
2012-03-26 09:50:00,67.57,67.61,67.52,67.55,179400.0,47.4406,47.4687,47.4055,47.4266,179400.0
2012-03-26 09:55:00,67.54,67.61,67.54,67.59,163500.0,47.4196,47.4687,47.4196,47.4547,163500.0
2012-03-26 10:00:00,67.58,67.7,67.57,67.68,185900.0,47.4476,47.5319,47.4406,47.5179,185900.0
2012-03-26 10:05:00,67.68,67.75,67.65,67.74,242000.0,47.5179,47.567,47.4968,47.56,242000.0
2012-03-26 10:10:00,67.74,67.86,67.73,67.86,108600.0,47.56,47.6442,47.553,47.6442,108600.0
2012-03-26 10:15:00,67.86,67.9,67.83,67.85,158100.0,47.6442,47.6723,47.6232,47.6372,158100.0
2012-03-26 10:20:00,67.85,67.9,67.81,67.81,221500.0,47.6372,47.6723,47.6091,47.6091,221500.0
2012-03-26 10:25:00,67.82,67.87,67.78,67.82,121700.0,47.6161,47.6513,47.5881,47.6161,121700.0
2012-03-26 10:30:00,67.83,67.95,67.82,67.95,155200.0,47.6232,47.7074,47.6161,47.7074,155200.0
2012-03-26 10:35:00,67.95,68.04,67.91,67.99,270800.0,47.7074,47.7706,47.6793,47.7355,270800.0
2012-03-26 10:40:00,67.99,68.21,67.98,68.21,201300.0,47.7355,47.89,47.7285,47.89,201300.0
2012-03-26 10:45:00,68.2,68.34,68.18,68.33,261900.0,47.8829,47.9812,47.8689,47.9742,261900.0
2012-03-26 10:50:00,68.33,68.42,68.32,68.36,321700.0,47.9742,48.0374,47.9672,47.9953,321700.0
2012-03-26 10:55:00,68.36,68.41,68.28,68.28,241100.0,47.9953,48.0304,47.9391,47.9391,241100.0
2012-03-26 11:00:00,68.29,68.39,68.23,68.38,247800.0,47.9461,48.0163,47.904,48.0093,247800.0
2012-03-26 11:05:00,68.38,68.44,68.33,68.4,151000.0,48.0093,48.0514,47.9742,48.0234,151000.0
2012-03-26 11:10:00,68.4,68.45,68.38,68.43,184600.0,48.0234,48.0585,48.0093,48.0444,184600.0
2012-03-26 11:15:00,68.43,68.46,68.4,68.44,140900.0,48.0444,48.0655,48.0234,48.0514,140900.0
2012-03-26 11:20:00,68.44,68.47,68.42,68.46,155000.0,48.0514,48.0725,48.0374,48.0655,155000.0
2012-03-26 11:25:00,68.45,68.5,68.44,68.45,341700.0,48.0585,48.0936,48.0514,48.0585,341700.0
2012-03-26 11:30:00,68.45,68.58,68.45,68.56,192800.0,48.0585,48.1497,48.0585,48.1357,192800.0
2012-03-26 11:35:00,68.55,68.71,68.55,68.65,353200.0,48.1287,48.241,48.1287,48.1989,353200.0
2012-03-26 11:40:00,68.64,68.67,68.47,68.48,268400.0,48.1919,48.2129,48.0725,48.0795,268400.0
2012-03-26 11:45:00,68.47,68.57,68.47,68.55,119400.0,48.0725,48.1427,48.0725,48.1287,119400.0
2012-03-26 11:50:00,68.55,68.58,68.45,68.46,175200.0,48.1287,48.1497,48.0585,48.0655,175200.0
2012-03-26 11:55:00,68.47,68.49,68.45,68.47,113700.0,48.0725,48.0866,48.0585,48.0725,113700.0
2012-03-26 12:00:00,68.47,68.51,68.46,68.49,118500.0,48.0725,48.1006,48.0655,48.0866,118500.0
2012-03-26 12:05:00,68.5,68.5,68.48,68.5,127700.0,48.0936,48.0936,48.0795,48.0936,127700.0
2012-03-26 12:10:00,68.5,68.53,68.49,68.52,115200.0,48.0936,48.1146,48.0866,48.1076,115200.0
2012-03-26 12:15:00,68.52,68.52,68.44,68.45,254100.0,48.1076,48.1076,48.0514,48.0585,254100.0
2012-03-26 12:20:00,68.45,68.57,68.44,68.56,202700.0,48.0585,48.1427,48.0514,48.1357,202700.0
2012-03-26 12:25:00,68.55,68.6,68.54,68.59,133900.0,48.1287,48.1638,48.1217,48.1568,133900.0
2012-03-26 12:30:00,68.59,68.59,68.51,68.53,91800.0,48.1568,48.1568,48.1006,48.1146,91800.0
2012-03-26 12:35:00,68.53,68.57,68.51,68.51,91400.0,48.1146,48.1427,48.1006,48.1006,91400.0
2012-03-26 12:40:00,68.51,68.58,68.5,68.55,410000.0,48.1006,48.1497,48.0936,48.1287,410000.0
2012-03-26 12:45:00,68.55,68.58,68.5,68.57,106100.0,48.1287,48.1497,48.0936,48.1427,106100.0
2012-03-26 12:50:00,68.58,68.6,68.55,68.6,78300.0,48.1497,48.1638,48.1287,48.1638,78300.0
2012-03-26 12:55:00,68.59,68.6,68.56,68.56,58500.0,48.1568,48.1638,48.1357,48.1357,58500.0
2012-03-26 13:00:00,68.56,68.56,68.45,68.48,230600.0,48.1357,48.1357,48.0585,48.0795,230600.0
2012-03-26 13:05:00,68.48,68.48,68.42,68.45,121200.0,48.0795,48.0795,48.0374,48.0585,121200.0
2012-03-26 13:10:00,68.45,68.47,68.43,68.43,76900.0,48.0585,48.0725,48.0444,48.0444,76900.0
2012-03-26 13:15:00,68.43,68.45,68.39,68.43,96200.0,48.0444,48.0585,48.0163,48.0444,96200.0
2012-03-26 13:20:00,68.43,68.47,68.42,68.47,82600.0,48.0444,48.0725,48.0374,48.0725,82600.0
2012-03-26 13:25:00,68.47,68.55,68.47,68.53,132200.0,48.0725,48.1287,48.0725,48.1146,132200.0
2012-03-26 13:30:00,68.53,68.59,68.53,68.58,122300.0,48.1146,48.1568,48.1146,48.1497,122300.0
2012-03-26 13:35:00,68.58,68.68,68.58,68.67,164700.0,48.1497,48.22,48.1497,48.2129,164700.0
2012-03-26 13:40:00,68.67,68.7,68.64,68.68,186300.0,48.2129,48.234,48.1919,48.22,186300.0
2012-03-26 13:45:00,68.67,68.67,68.55,68.56,122000.0,48.2129,48.2129,48.1287,48.1357,122000.0
2012-03-26 13:50:00,68.56,68.6,68.54,68.55,75700.0,48.1357,48.1638,48.1217,48.1287,75700.0
2012-03-26 13:55:00,68.54,68.56,68.49,68.5,137500.0,48.1217,48.1357,48.0866,48.0936,137500.0
2012-03-26 14:00:00,68.5,68.54,68.48,68.54,67400.0,48.0936,48.1217,48.0795,48.1217,67400.0
2012-03-26 14:05:00,68.53,68.58,68.5,68.55,87000.0,48.1146,48.1497,48.0936,48.1287,87000.0
2012-03-26 14:10:00,68.55,68.58,68.53,68.55,127700.0,48.1287,48.1497,48.1146,48.1287,127700.0
2012-03-26 14:15:00,68.54,68.57,68.47,68.47,91400.0,48.1217,48.1427,48.0725,48.0725,91400.0
2012-03-26 14:20:00,68.48,68.52,68.44,68.51,140100.0,48.0795,48.1076,48.0514,48.1006,140100.0
2012-03-26 14:25:00,68.51,68.53,68.46,68.52,98200.0,48.1006,48.1146,48.0655,48.1076,98200.0
2012-03-26 14:30:00,68.52,68.53,68.41,68.41,149100.0,48.1076,48.1146,48.0304,48.0304,149100.0
2012-03-26 14:35:00,68.42,68.44,68.35,68.38,122400.0,48.0374,48.0514,47.9883,48.0093,122400.0
2012-03-26 14:40:00,68.38,68.43,68.35,68.4,67000.0,48.0093,48.0444,47.9883,48.0234,67000.0
2012-03-26 14:45:00,68.4,68.41,68.32,68.38,73100.0,48.0234,48.0304,47.9672,48.0093,73100.0
2012-03-26 14:50:00,68.37,68.42,68.35,68.41,120000.0,48.0023,48.0374,47.9883,48.0304,120000.0
2012-03-26 14:55:00,68.41,68.47,68.37,68.41,203700.0,48.0304,48.0725,48.0023,48.0304,203700.0
2012-03-26 15:00:00,68.42,68.54,68.41,68.54,207900.0,48.0374,48.1217,48.0304,48.1217,207900.0
2012-03-26 15:05:00,68.53,68.56,68.5,68.5,125700.0,48.1146,48.1357,48.0936,48.0936,125700.0
2012-03-26 15:10:00,68.5,68.6,68.49,68.59,170400.0,48.0936,48.1638,48.0866,48.1568,170400.0
2012-03-26 15:15:00,68.59,68.67,68.59,68.66,192000.0,48.1568,48.2129,48.1568,48.2059,192000.0
2012-03-26 15:20:00,68.66,68.68,68.63,68.67,134300.0,48.2059,48.22,48.1848,48.2129,134300.0
2012-03-26 15:25:00,68.67,68.67,68.62,68.64,140500.0,48.2129,48.2129,48.1778,48.1919,140500.0
2012-03-26 15:30:00,68.61,68.63,68.49,68.5,186600.0,48.1708,48.1848,48.0866,48.0936,186600.0
2012-03-26 15:35:00,68.5,68.53,68.35,68.36,255600.0,48.0936,48.1146,47.9883,47.9953,255600.0
2012-03-26 15:40:00,68.35,68.5,68.35,68.48,230100.0,47.9883,48.0936,47.9883,48.0795,230100.0
2012-03-26 15:45:00,68.48,68.51,68.45,68.5,247300.0,48.0795,48.1006,48.0585,48.0936,247300.0
2012-03-26 15:50:00,68.5,68.51,68.42,68.42,240000.0,48.0936,48.1006,48.0374,48.0374,240000.0
2012-03-26 15:55:00,68.43,68.6,68.42,68.6,546400.0,48.0444,48.1638,48.0374,48.1638,546400.0
2012-03-27 09:30:00,68.59,68.7,68.59,68.61,403000.0,48.1568,48.234,48.1568,48.1708,403000.0
2012-03-27 09:35:00,68.61,68.62,68.34,68.49,206500.0,48.1708,48.1778,47.9812,48.0866,206500.0
2012-03-27 09:40:00,68.51,68.7,68.46,68.68,190200.0,48.1006,48.234,48.0655,48.22,190200.0
2012-03-27 09:45:00,68.67,68.75,68.6,68.6,248400.0,48.2129,48.2691,48.1638,48.1638,248400.0
2012-03-27 09:50:00,68.61,68.69,68.6,68.68,214500.0,48.1708,48.227,48.1638,48.22,214500.0
2012-03-27 09:55:00,68.67,68.68,68.63,68.65,152300.0,48.2129,48.22,48.1848,48.1989,152300.0
2012-03-27 10:00:00,68.65,68.69,68.6,68.6,268700.0,48.1989,48.227,48.1638,48.1638,268700.0
2012-03-27 10:05:00,68.61,68.72,68.57,68.7,259900.0,48.1708,48.248,48.1427,48.234,259900.0
2012-03-27 10:10:00,68.7,68.81,68.7,68.81,190100.0,48.234,48.3112,48.234,48.3112,190100.0
2012-03-27 10:15:00,68.81,68.83,68.66,68.7,234900.0,48.3112,48.3253,48.2059,48.234,234900.0
2012-03-27 10:20:00,68.7,68.77,68.65,68.76,172400.0,48.234,48.2831,48.1989,48.2761,172400.0
2012-03-27 10:25:00,68.75,68.76,68.62,68.65,115700.0,48.2691,48.2761,48.1778,48.1989,115700.0
2012-03-27 10:30:00,68.65,68.79,68.64,68.79,204400.0,48.1989,48.2972,48.1919,48.2972,204400.0
2012-03-27 10:35:00,68.78,68.85,68.77,68.85,199500.0,48.2902,48.3393,48.2831,48.3393,199500.0
2012-03-27 10:40:00,68.85,68.87,68.74,68.75,149200.0,48.3393,48.3533,48.2621,48.2691,149200.0
2012-03-27 10:45:00,68.74,68.76,68.71,68.73,113500.0,48.2621,48.2761,48.241,48.2551,113500.0
2012-03-27 10:50:00,68.74,68.83,68.71,68.71,142500.0,48.2621,48.3253,48.241,48.241,142500.0
2012-03-27 10:55:00,68.72,68.74,68.63,68.69,150800.0,48.248,48.2621,48.1848,48.227,150800.0
2012-03-27 11:00:00,68.69,68.69,68.62,68.62,147900.0,48.227,48.227,48.1778,48.1778,147900.0
2012-03-27 11:05:00,68.62,68.63,68.54,68.59,104400.0,48.1778,48.1848,48.1217,48.1568,104400.0
2012-03-27 11:10:00,68.6,68.6,68.51,68.52,119300.0,48.1638,48.1638,48.1006,48.1076,119300.0
2012-03-27 11:15:00,68.53,68.6,68.52,68.59,146900.0,48.1146,48.1638,48.1076,48.1568,146900.0
2012-03-27 11:20:00,68.6,68.63,68.54,68.55,135900.0,48.1638,48.1848,48.1217,48.1287,135900.0
2012-03-27 11:25:00,68.55,68.65,68.55,68.63,141700.0,48.1287,48.1989,48.1287,48.1848,141700.0
2012-03-27 11:30:00,68.63,68.63,68.58,68.59,59000.0,48.1848,48.1848,48.1497,48.1568,59000.0
2012-03-27 11:35:00,68.58,68.62,68.53,68.54,79700.0,48.1497,48.1778,48.1146,48.1217,79700.0
2012-03-27 11:40:00,68.53,68.59,68.53,68.59,67100.0,48.1146,48.1568,48.1146,48.1568,67100.0
2012-03-27 11:45:00,68.59,68.6,68.56,68.58,59000.0,48.1568,48.1638,48.1357,48.1497,59000.0
2012-03-27 11:50:00,68.57,68.62,68.55,68.59,59600.0,48.1427,48.1778,48.1287,48.1568,59600.0
2012-03-27 11:55:00,68.6,68.67,68.59,68.67,103500.0,48.1638,48.2129,48.1568,48.2129,103500.0
2012-03-27 12:00:00,68.66,68.72,68.64,68.66,113300.0,48.2059,48.248,48.1919,48.2059,113300.0
2012-03-27 12:05:00,68.65,68.73,68.63,68.7,117100.0,48.1989,48.2551,48.1848,48.234,117100.0
2012-03-27 12:10:00,68.69,68.71,68.66,68.69,58000.0,48.227,48.241,48.2059,48.227,58000.0
2012-03-27 12:15:00,68.69,68.69,68.63,68.65,58400.0,48.227,48.227,48.1848,48.1989,58400.0
2012-03-27 12:20:00,68.65,68.7,68.64,68.67,66200.0,48.1989,48.234,48.1919,48.2129,66200.0
2012-03-27 12:25:00,68.66,68.69,68.61,68.68,77500.0,48.2059,48.227,48.1708,48.22,77500.0
2012-03-27 12:30:00,68.68,68.73,68.67,68.73,78300.0,48.22,48.2551,48.2129,48.2551,78300.0
2012-03-27 12:35:00,68.72,68.81,68.72,68.8,95800.0,48.248,48.3112,48.248,48.3042,95800.0
2012-03-27 12:40:00,68.79,68.86,68.77,68.86,98500.0,48.2972,48.3463,48.2831,48.3463,98500.0
2012-03-27 12:45:00,68.86,68.86,68.79,68.8,48300.0,48.3463,48.3463,48.2972,48.3042,48300.0
2012-03-27 12:50:00,68.8,68.8,68.71,68.77,145700.0,48.3042,48.3042,48.241,48.2831,145700.0
2012-03-27 12:55:00,68.78,68.79,68.73,68.79,86900.0,48.2902,48.2972,48.2551,48.2972,86900.0
2012-03-27 13:00:00,68.78,68.8,68.76,68.78,105800.0,48.2902,48.3042,48.2761,48.2902,105800.0
2012-03-27 13:05:00,68.79,68.79,68.71,68.77,140100.0,48.2972,48.2972,48.241,48.2831,140100.0
2012-03-27 13:10:00,68.77,68.78,68.76,68.77,67700.0,48.2831,48.2902,48.2761,48.2831,67700.0
2012-03-27 13:15:00,68.77,68.81,68.73,68.74,121800.0,48.2831,48.3112,48.2551,48.2621,121800.0
2012-03-27 13:20:00,68.73,68.76,68.69,68.73,91200.0,48.2551,48.2761,48.227,48.2551,91200.0
2012-03-27 13:25:00,68.72,68.72,68.65,68.67,91200.0,48.248,48.248,48.1989,48.2129,91200.0
2012-03-27 13:30:00,68.68,68.68,68.63,68.65,61100.0,48.22,48.22,48.1848,48.1989,61100.0
2012-03-27 13:35:00,68.65,68.67,68.62,68.62,60300.0,48.1989,48.2129,48.1778,48.1778,60300.0
2012-03-27 13:40:00,68.62,68.66,68.61,68.66,51800.0,48.1778,48.2059,48.1708,48.2059,51800.0
2012-03-27 13:45:00,68.65,68.73,68.65,68.73,45900.0,48.1989,48.2551,48.1989,48.2551,45900.0
2012-03-27 13:50:00,68.72,68.75,68.72,68.72,73700.0,48.248,48.2691,48.248,48.248,73700.0
2012-03-27 13:55:00,68.72,68.74,68.69,68.73,65500.0,48.248,48.2621,48.227,48.2551,65500.0
2012-03-27 14:00:00,68.73,68.73,68.7,68.72,96900.0,48.2551,48.2551,48.234,48.248,96900.0
2012-03-27 14:05:00,68.72,68.74,68.68,68.74,54500.0,48.248,48.2621,48.22,48.2621,54500.0
2012-03-27 14:10:00,68.73,68.8,68.73,68.78,81600.0,48.2551,48.3042,48.2551,48.2902,81600.0
2012-03-27 14:15:00,68.79,68.79,68.77,68.77,63500.0,48.2972,48.2972,48.2831,48.2831,63500.0
2012-03-27 14:20:00,68.77,68.8,68.75,68.78,69200.0,48.2831,48.3042,48.2691,48.2902,69200.0
2012-03-27 14:25:00,68.78,68.8,68.76,68.8,56200.0,48.2902,48.3042,48.2761,48.3042,56200.0
2012-03-27 14:30:00,68.8,68.8,68.71,68.71,92400.0,48.3042,48.3042,48.241,48.241,92400.0
2012-03-27 14:35:00,68.71,68.74,68.67,68.68,82200.0,48.241,48.2621,48.2129,48.22,82200.0
2012-03-27 14:40:00,68.67,68.75,68.67,68.73,66700.0,48.2129,48.2691,48.2129,48.2551,66700.0
2012-03-27 14:45:00,68.74,68.77,68.73,68.73,66800.0,48.2621,48.2831,48.2551,48.2551,66800.0
2012-03-27 14:50:00,68.74,68.76,68.71,68.72,63000.0,48.2621,48.2761,48.241,48.248,63000.0
2012-03-27 14:55:00,68.73,68.74,68.71,68.73,48400.0,48.2551,48.2621,48.241,48.2551,48400.0
2012-03-27 15:00:00,68.73,68.75,68.73,68.75,34600.0,48.2551,48.2691,48.2551,48.2691,34600.0
2012-03-27 15:05:00,68.75,68.8,68.74,68.78,87100.0,48.2691,48.3042,48.2621,48.2902,87100.0
2012-03-27 15:10:00,68.78,68.78,68.74,68.74,67900.0,48.2902,48.2902,48.2621,48.2621,67900.0
2012-03-27 15:15:00,68.74,68.75,68.63,68.66,94800.0,48.2621,48.2691,48.1848,48.2059,94800.0
2012-03-27 15:20:00,68.66,68.66,68.57,68.61,122700.0,48.2059,48.2059,48.1427,48.1708,122700.0
2012-03-27 15:25:00,68.61,68.68,68.59,68.6,85600.0,48.1708,48.22,48.1568,48.1638,85600.0
2012-03-27 15:30:00,68.59,68.64,68.58,68.6,105500.0,48.1568,48.1919,48.1497,48.1638,105500.0
2012-03-27 15:35:00,68.61,68.63,68.56,68.61,121700.0,48.1708,48.1848,48.1357,48.1708,121700.0
2012-03-27 15:40:00,68.61,68.62,68.59,68.6,139200.0,48.1708,48.1778,48.1568,48.1638,139200.0
2012-03-27 15:45:00,68.61,68.61,68.45,68.52,231500.0,48.1708,48.1708,48.0585,48.1076,231500.0
2012-03-27 15:50:00,68.52,68.54,68.46,68.51,241800.0,48.1076,48.1217,48.0655,48.1006,241800.0
2012-03-27 15:55:00,68.51,68.52,68.46,68.5,290800.0,48.1006,48.1076,48.0655,48.0936,290800.0
2012-03-28 09:30:00,68.1,68.68,67.98,68.58,566000.0,47.8127,48.22,47.7285,48.1497,566000.0
2012-03-28 09:35:00,68.55,68.61,68.41,68.5,131700.0,48.1287,48.1708,48.0304,48.0936,131700.0
2012-03-28 09:40:00,68.5,68.51,68.3,68.33,145900.0,48.0936,48.1006,47.9532,47.9742,145900.0
2012-03-28 09:45:00,68.31,68.42,68.29,68.29,199300.0,47.9602,48.0374,47.9461,47.9461,199300.0
2012-03-28 09:50:00,68.29,68.52,68.28,68.51,194800.0,47.9461,48.1076,47.9391,48.1006,194800.0
2012-03-28 09:55:00,68.51,68.54,68.3,68.31,154600.0,48.1006,48.1217,47.9532,47.9602,154600.0
2012-03-28 10:00:00,68.31,68.36,68.24,68.31,230700.0,47.9602,47.9953,47.911,47.9602,230700.0
2012-03-28 10:05:00,68.32,68.36,68.27,68.29,155300.0,47.9672,47.9953,47.9321,47.9461,155300.0
2012-03-28 10:10:00,68.29,68.42,68.28,68.41,106200.0,47.9461,48.0374,47.9391,48.0304,106200.0
2012-03-28 10:15:00,68.41,68.42,68.18,68.21,151700.0,48.0304,48.0374,47.8689,47.89,151700.0
2012-03-28 10:20:00,68.21,68.25,68.18,68.18,82500.0,47.89,47.918,47.8689,47.8689,82500.0
2012-03-28 10:25:00,68.19,68.21,68.07,68.12,103500.0,47.8759,47.89,47.7917,47.8268,103500.0
2012-03-28 10:30:00,68.12,68.12,67.89,67.94,225700.0,47.8268,47.8268,47.6653,47.7004,225700.0
2012-03-28 10:35:00,67.94,68.03,67.87,68.02,126000.0,47.7004,47.7636,47.6513,47.7566,126000.0
2012-03-28 10:40:00,68.03,68.06,67.98,67.99,105500.0,47.7636,47.7847,47.7285,47.7355,105500.0
2012-03-28 10:45:00,67.98,68.03,67.97,68.01,71900.0,47.7285,47.7636,47.7215,47.7495,71900.0
2012-03-28 10:50:00,68.0,68.02,67.93,67.93,92300.0,47.7425,47.7566,47.6934,47.6934,92300.0
2012-03-28 10:55:00,67.93,68.0,67.9,67.99,100600.0,47.6934,47.7425,47.6723,47.7355,100600.0
2012-03-28 11:00:00,67.99,68.04,67.95,67.98,81700.0,47.7355,47.7706,47.7074,47.7285,81700.0
2012-03-28 11:05:00,67.97,68.03,67.96,67.99,71000.0,47.7215,47.7636,47.7144,47.7355,71000.0
2012-03-28 11:10:00,67.99,68.05,67.97,68.03,60100.0,47.7355,47.7776,47.7215,47.7636,60100.0
2012-03-28 11:15:00,68.02,68.09,68.02,68.09,47200.0,47.7566,47.8057,47.7566,47.8057,47200.0
2012-03-28 11:20:00,68.08,68.09,68.02,68.02,59500.0,47.7987,47.8057,47.7566,47.7566,59500.0
2012-03-28 11:25:00,68.03,68.05,67.96,68.0,179800.0,47.7636,47.7776,47.7144,47.7425,179800.0
2012-03-28 11:30:00,68.0,68.0,67.93,67.97,54400.0,47.7425,47.7425,47.6934,47.7215,54400.0
2012-03-28 11:35:00,67.96,67.97,67.9,67.93,53400.0,47.7144,47.7215,47.6723,47.6934,53400.0
2012-03-28 11:40:00,67.94,67.95,67.88,67.9,137700.0,47.7004,47.7074,47.6583,47.6723,137700.0
2012-03-28 11:45:00,67.9,67.9,67.7,67.7,134100.0,47.6723,47.6723,47.5319,47.5319,134100.0
2012-03-28 11:50:00,67.7,67.7,67.5,67.5,179800.0,47.5319,47.5319,47.3915,47.3915,179800.0
2012-03-28 11:55:00,67.5,67.52,67.34,67.5,257800.0,47.3915,47.4055,47.2791,47.3915,257800.0
2012-03-28 12:00:00,67.49,67.57,67.45,67.57,149800.0,47.3845,47.4406,47.3564,47.4406,149800.0
2012-03-28 12:05:00,67.56,67.67,67.55,67.63,82300.0,47.4336,47.5108,47.4266,47.4827,82300.0
2012-03-28 12:10:00,67.64,67.65,67.57,67.61,43900.0,47.4898,47.4968,47.4406,47.4687,43900.0
2012-03-28 12:15:00,67.6,67.73,67.6,67.73,77700.0,47.4617,47.553,47.4617,47.553,77700.0
2012-03-28 12:20:00,67.73,67.85,67.73,67.81,120800.0,47.553,47.6372,47.553,47.6091,120800.0
2012-03-28 12:25:00,67.81,67.84,67.78,67.79,52800.0,47.6091,47.6302,47.5881,47.5951,52800.0
2012-03-28 12:30:00,67.79,67.81,67.71,67.75,87400.0,47.5951,47.6091,47.5389,47.567,87400.0
2012-03-28 12:35:00,67.76,67.76,67.67,67.7,62400.0,47.574,47.574,47.5108,47.5319,62400.0
2012-03-28 12:40:00,67.69,67.79,67.69,67.75,70900.0,47.5249,47.5951,47.5249,47.567,70900.0
2012-03-28 12:45:00,67.75,67.9,67.75,67.9,191400.0,47.567,47.6723,47.567,47.6723,191400.0
2012-03-28 12:50:00,67.9,67.92,67.83,67.84,116400.0,47.6723,47.6864,47.6232,47.6302,116400.0
2012-03-28 12:55:00,67.83,67.88,67.81,67.86,54000.0,47.6232,47.6583,47.6091,47.6442,54000.0
2012-03-28 13:00:00,67.87,67.91,67.84,67.91,43900.0,47.6513,47.6793,47.6302,47.6793,43900.0
2012-03-28 13:05:00,67.9,67.91,67.85,67.86,32700.0,47.6723,47.6793,47.6372,47.6442,32700.0
2012-03-28 13:10:00,67.86,67.87,67.73,67.77,84500.0,47.6442,47.6513,47.553,47.581,84500.0
2012-03-28 13:15:00,67.77,67.81,67.73,67.73,59800.0,47.581,47.6091,47.553,47.553,59800.0
2012-03-28 13:20:00,67.73,67.74,67.59,67.63,83000.0,47.553,47.56,47.4547,47.4827,83000.0
2012-03-28 13:25:00,67.63,67.68,67.61,67.66,80500.0,47.4827,47.5179,47.4687,47.5038,80500.0
2012-03-28 13:30:00,67.65,67.69,67.62,67.67,65000.0,47.4968,47.5249,47.4757,47.5108,65000.0
2012-03-28 13:35:00,67.65,67.69,67.61,67.68,53300.0,47.4968,47.5249,47.4687,47.5179,53300.0
2012-03-28 13:40:00,67.68,67.71,67.64,67.64,53700.0,47.5179,47.5389,47.4898,47.4898,53700.0
2012-03-28 13:45:00,67.64,67.64,67.6,67.61,59500.0,47.4898,47.4898,47.4617,47.4687,59500.0
2012-03-28 13:50:00,67.62,67.63,67.56,67.58,52700.0,47.4757,47.4827,47.4336,47.4476,52700.0
2012-03-28 13:55:00,67.59,67.63,67.57,67.62,36200.0,47.4547,47.4827,47.4406,47.4757,36200.0
2012-03-28 14:00:00,67.61,67.62,67.54,67.54,74400.0,47.4687,47.4757,47.4196,47.4196,74400.0
2012-03-28 14:05:00,67.54,67.54,67.5,67.54,119100.0,47.4196,47.4196,47.3915,47.4196,119100.0
2012-03-28 14:10:00,67.53,67.57,67.47,67.56,92600.0,47.4125,47.4406,47.3704,47.4336,92600.0
2012-03-28 14:15:00,67.56,67.62,67.56,67.58,57100.0,47.4336,47.4757,47.4336,47.4476,57100.0
2012-03-28 14:20:00,67.59,67.61,67.58,67.6,40200.0,47.4547,47.4687,47.4476,47.4617,40200.0
2012-03-28 14:25:00,67.6,67.6,67.53,67.6,143900.0,47.4617,47.4617,47.4125,47.4617,143900.0
2012-03-28 14:30:00,67.6,67.7,67.59,67.7,85000.0,47.4617,47.5319,47.4547,47.5319,85000.0
2012-03-28 14:35:00,67.7,67.84,67.7,67.84,125000.0,47.5319,47.6302,47.5319,47.6302,125000.0
2012-03-28 14:40:00,67.83,67.89,67.83,67.87,114000.0,47.6232,47.6653,47.6232,47.6513,114000.0
2012-03-28 14:45:00,67.88,67.93,67.88,67.91,68400.0,47.6583,47.6934,47.6583,47.6793,68400.0
2012-03-28 14:50:00,67.91,67.93,67.89,67.91,47200.0,47.6793,47.6934,47.6653,47.6793,47200.0
2012-03-28 14:55:00,67.91,67.94,67.89,67.93,64300.0,47.6793,47.7004,47.6653,47.6934,64300.0
2012-03-28 15:00:00,67.92,68.01,67.92,67.97,117900.0,47.6864,47.7495,47.6864,47.7215,117900.0
2012-03-28 15:05:00,67.96,67.96,67.91,67.93,84000.0,47.7144,47.7144,47.6793,47.6934,84000.0
2012-03-28 15:10:00,67.93,67.94,67.86,67.9,130400.0,47.6934,47.7004,47.6442,47.6723,130400.0
2012-03-28 15:15:00,67.89,67.98,67.88,67.96,79700.0,47.6653,47.7285,47.6583,47.7144,79700.0
2012-03-28 15:20:00,67.96,67.98,67.87,67.97,85000.0,47.7144,47.7285,47.6513,47.7215,85000.0
2012-03-28 15:25:00,67.97,68.01,67.96,68.01,104800.0,47.7215,47.7495,47.7144,47.7495,104800.0
2012-03-28 15:30:00,68.0,68.05,67.99,68.0,136200.0,47.7425,47.7776,47.7355,47.7425,136200.0
2012-03-28 15:35:00,68.0,68.0,67.86,67.92,151500.0,47.7425,47.7425,47.6442,47.6864,151500.0
2012-03-28 15:40:00,67.93,68.03,67.91,68.02,107500.0,47.6934,47.7636,47.6793,47.7566,107500.0
2012-03-28 15:45:00,68.03,68.14,67.98,68.13,275300.0,47.7636,47.8408,47.7285,47.8338,275300.0
2012-03-28 15:50:00,68.13,68.15,68.07,68.08,199300.0,47.8338,47.8478,47.7917,47.7987,199300.0
2012-03-28 15:55:00,68.08,68.15,68.07,68.12,335900.0,47.7987,47.8478,47.7917,47.8268,335900.0
2012-03-29 09:30:00,67.88,67.97,67.7,67.84,212200.0,47.6583,47.7215,47.5319,47.6302,212200.0
2012-03-29 09:35:00,67.83,67.84,67.62,67.69,76500.0,47.6232,47.6302,47.4757,47.5249,76500.0
2012-03-29 09:40:00,67.68,67.78,67.66,67.75,83500.0,47.5179,47.5881,47.5038,47.567,83500.0
2012-03-29 09:45:00,67.77,67.91,67.73,67.77,185700.0,47.581,47.6793,47.553,47.581,185700.0
2012-03-29 09:50:00,67.78,67.81,67.69,67.77,89200.0,47.5881,47.6091,47.5249,47.581,89200.0
2012-03-29 09:55:00,67.77,67.77,67.45,67.57,161300.0,47.581,47.581,47.3564,47.4406,161300.0
2012-03-29 10:00:00,67.56,67.79,67.54,67.79,116100.0,47.4336,47.5951,47.4196,47.5951,116100.0
2012-03-29 10:05:00,67.79,67.93,67.78,67.9,179200.0,47.5951,47.6934,47.5881,47.6723,179200.0
2012-03-29 10:10:00,67.89,67.93,67.82,67.91,134700.0,47.6653,47.6934,47.6161,47.6793,134700.0
2012-03-29 10:15:00,67.91,67.94,67.72,67.76,125500.0,47.6793,47.7004,47.5459,47.574,125500.0
2012-03-29 10:20:00,67.76,67.85,67.75,67.79,92900.0,47.574,47.6372,47.567,47.5951,92900.0
2012-03-29 10:25:00,67.79,67.8,67.72,67.76,99200.0,47.5951,47.6021,47.5459,47.574,99200.0
2012-03-29 10:30:00,67.76,67.77,67.59,67.63,144300.0,47.574,47.581,47.4547,47.4827,144300.0
2012-03-29 10:35:00,67.64,67.7,67.57,67.65,123100.0,47.4898,47.5319,47.4406,47.4968,123100.0
2012-03-29 10:40:00,67.64,67.7,67.64,67.65,114700.0,47.4898,47.5319,47.4898,47.4968,114700.0
2012-03-29 10:45:00,67.66,67.66,67.55,67.58,101400.0,47.5038,47.5038,47.4266,47.4476,101400.0
2012-03-29 10:50:00,67.59,67.6,67.55,67.55,64500.0,47.4547,47.4617,47.4266,47.4266,64500.0
2012-03-29 10:55:00,67.55,67.66,67.55,67.6,82400.0,47.4266,47.5038,47.4266,47.4617,82400.0
2012-03-29 11:00:00,67.6,67.7,67.59,67.69,100500.0,47.4617,47.5319,47.4547,47.5249,100500.0
2012-03-29 11:05:00,67.69,67.7,67.64,67.66,80800.0,47.5249,47.5319,47.4898,47.5038,80800.0
2012-03-29 11:10:00,67.66,67.66,67.56,67.59,84400.0,47.5038,47.5038,47.4336,47.4547,84400.0
2012-03-29 11:15:00,67.59,67.59,67.48,67.49,91600.0,47.4547,47.4547,47.3774,47.3845,91600.0
2012-03-29 11:20:00,67.49,67.55,67.44,67.5,198600.0,47.3845,47.4266,47.3494,47.3915,198600.0
2012-03-29 11:25:00,67.51,67.54,67.44,67.44,112600.0,47.3985,47.4196,47.3494,47.3494,112600.0
2012-03-29 11:30:00,67.43,67.54,67.43,67.54,80600.0,47.3423,47.4196,47.3423,47.4196,80600.0
2012-03-29 11:35:00,67.53,67.58,67.47,67.51,109600.0,47.4125,47.4476,47.3704,47.3985,109600.0
2012-03-29 11:40:00,67.51,67.58,67.5,67.5,96100.0,47.3985,47.4476,47.3915,47.3915,96100.0
2012-03-29 11:45:00,67.5,67.5,67.46,67.47,67000.0,47.3915,47.3915,47.3634,47.3704,67000.0
2012-03-29 11:50:00,67.47,67.48,67.37,67.39,99100.0,47.3704,47.3774,47.3002,47.3142,99100.0
2012-03-29 11:55:00,67.4,67.47,67.3,67.38,145800.0,47.3213,47.3704,47.2511,47.3072,145800.0
2012-03-29 12:00:00,67.39,67.49,67.37,67.48,72600.0,47.3142,47.3845,47.3002,47.3774,72600.0
2012-03-29 12:05:00,67.48,67.5,67.47,67.49,47300.0,47.3774,47.3915,47.3704,47.3845,47300.0
2012-03-29 12:10:00,67.49,67.49,67.42,67.46,35300.0,47.3845,47.3845,47.3353,47.3634,35300.0
2012-03-29 12:15:00,67.46,67.47,67.37,67.38,93600.0,47.3634,47.3704,47.3002,47.3072,93600.0
2012-03-29 12:20:00,67.39,67.39,67.32,67.36,62600.0,47.3142,47.3142,47.2651,47.2932,62600.0
2012-03-29 12:25:00,67.35,67.47,67.35,67.45,76700.0,47.2862,47.3704,47.2862,47.3564,76700.0
2012-03-29 12:30:00,67.46,67.52,67.34,67.39,101300.0,47.3634,47.4055,47.2791,47.3142,101300.0
2012-03-29 12:35:00,67.39,67.51,67.35,67.49,91700.0,47.3142,47.3985,47.2862,47.3845,91700.0
2012-03-29 12:40:00,67.49,67.5,67.45,67.45,27400.0,47.3845,47.3915,47.3564,47.3564,27400.0
2012-03-29 12:45:00,67.46,67.46,67.4,67.4,75500.0,47.3634,47.3634,47.3213,47.3213,75500.0
2012-03-29 12:50:00,67.4,67.49,67.4,67.48,60600.0,47.3213,47.3845,47.3213,47.3774,60600.0
2012-03-29 12:55:00,67.49,67.54,67.48,67.52,89900.0,47.3845,47.4196,47.3774,47.4055,89900.0
2012-03-29 13:00:00,67.52,67.52,67.45,67.48,42100.0,47.4055,47.4055,47.3564,47.3774,42100.0
2012-03-29 13:05:00,67.47,67.49,67.44,67.48,47800.0,47.3704,47.3845,47.3494,47.3774,47800.0
2012-03-29 13:10:00,67.48,67.48,67.4,67.47,75900.0,47.3774,47.3774,47.3213,47.3704,75900.0
2012-03-29 13:15:00,67.47,67.47,67.42,67.42,32400.0,47.3704,47.3704,47.3353,47.3353,32400.0
2012-03-29 13:20:00,67.42,67.45,67.41,67.43,32800.0,47.3353,47.3564,47.3283,47.3423,32800.0
2012-03-29 13:25:00,67.42,67.45,67.39,67.43,38900.0,47.3353,47.3564,47.3142,47.3423,38900.0
2012-03-29 13:30:00,67.43,67.47,67.4,67.42,35600.0,47.3423,47.3704,47.3213,47.3353,35600.0
2012-03-29 13:35:00,67.42,67.49,67.42,67.47,55800.0,47.3353,47.3845,47.3353,47.3704,55800.0
2012-03-29 13:40:00,67.47,67.48,67.41,67.41,48200.0,47.3704,47.3774,47.3283,47.3283,48200.0
2012-03-29 13:45:00,67.4,67.44,67.36,67.4,58100.0,47.3213,47.3494,47.2932,47.3213,58100.0
2012-03-29 13:50:00,67.39,67.44,67.35,67.42,58500.0,47.3142,47.3494,47.2862,47.3353,58500.0
2012-03-29 13:55:00,67.42,67.47,67.42,67.42,49400.0,47.3353,47.3704,47.3353,47.3353,49400.0
2012-03-29 14:00:00,67.42,67.55,67.42,67.51,84800.0,47.3353,47.4266,47.3353,47.3985,84800.0
2012-03-29 14:05:00,67.51,67.53,67.48,67.49,148700.0,47.3985,47.4125,47.3774,47.3845,148700.0
2012-03-29 14:10:00,67.5,67.53,67.45,67.48,178300.0,47.3915,47.4125,47.3564,47.3774,178300.0
2012-03-29 14:15:00,67.49,67.53,67.48,67.53,156900.0,47.3845,47.4125,47.3774,47.4125,156900.0
2012-03-29 14:20:00,67.53,67.58,67.53,67.55,102100.0,47.4125,47.4476,47.4125,47.4266,102100.0
2012-03-29 14:25:00,67.55,67.6,67.55,67.58,98200.0,47.4266,47.4617,47.4266,47.4476,98200.0
2012-03-29 14:30:00,67.59,67.6,67.5,67.55,108400.0,47.4547,47.4617,47.3915,47.4266,108400.0
2012-03-29 14:35:00,67.56,67.61,67.55,67.58,68600.0,47.4336,47.4687,47.4266,47.4476,68600.0
2012-03-29 14:40:00,67.58,67.61,67.57,67.59,58700.0,47.4476,47.4687,47.4406,47.4547,58700.0
2012-03-29 14:45:00,67.6,67.62,67.57,67.58,81200.0,47.4617,47.4757,47.4406,47.4476,81200.0
2012-03-29 14:50:00,67.58,67.62,67.56,67.61,69800.0,47.4476,47.4757,47.4336,47.4687,69800.0
2012-03-29 14:55:00,67.62,67.65,67.6,67.61,66800.0,47.4757,47.4968,47.4617,47.4687,66800.0
2012-03-29 15:00:00,67.62,67.62,67.56,67.62,69900.0,47.4757,47.4757,47.4336,47.4757,69900.0
2012-03-29 15:05:00,67.62,67.66,67.6,67.66,65300.0,47.4757,47.5038,47.4617,47.5038,65300.0
2012-03-29 15:10:00,67.66,67.81,67.66,67.79,167600.0,47.5038,47.6091,47.5038,47.5951,167600.0
2012-03-29 15:15:00,67.79,67.83,67.77,67.82,76000.0,47.5951,47.6232,47.581,47.6161,76000.0
2012-03-29 15:20:00,67.82,67.82,67.75,67.77,56600.0,47.6161,47.6161,47.567,47.581,56600.0
2012-03-29 15:25:00,67.78,67.78,67.7,67.73,73900.0,47.5881,47.5881,47.5319,47.553,73900.0
2012-03-29 15:30:00,67.74,67.78,67.71,67.77,53800.0,47.56,47.5881,47.5389,47.581,53800.0
2012-03-29 15:35:00,67.77,67.85,67.76,67.82,149300.0,47.581,47.6372,47.574,47.6161,149300.0
2012-03-29 15:40:00,67.83,67.88,67.82,67.84,99500.0,47.6232,47.6583,47.6161,47.6302,99500.0
2012-03-29 15:45:00,67.86,67.94,67.86,67.92,165300.0,47.6442,47.7004,47.6442,47.6864,165300.0
2012-03-29 15:50:00,67.93,67.99,67.92,67.98,224400.0,47.6934,47.7355,47.6864,47.7285,224400.0
2012-03-29 15:55:00,67.98,67.99,67.84,67.95,407000.0,47.7285,47.7355,47.6302,47.7074,407000.0
2012-03-30 09:30:00,68.25,68.28,67.93,68.04,245600.0,47.918,47.9391,47.6934,47.7706,245600.0
2012-03-30 09:35:00,68.04,68.15,67.83,68.09,179800.0,47.7706,47.8478,47.6232,47.8057,179800.0
2012-03-30 09:40:00,68.1,68.16,67.99,68.02,80800.0,47.8127,47.8549,47.7355,47.7566,80800.0
2012-03-30 09:45:00,68.02,68.13,67.9,67.95,126800.0,47.7566,47.8338,47.6723,47.7074,126800.0
2012-03-30 09:50:00,67.96,68.06,67.92,68.06,79800.0,47.7144,47.7847,47.6864,47.7847,79800.0
2012-03-30 09:55:00,68.06,68.12,67.92,67.94,104900.0,47.7847,47.8268,47.6864,47.7004,104900.0
2012-03-30 10:00:00,67.94,68.08,67.88,68.08,111800.0,47.7004,47.7987,47.6583,47.7987,111800.0
2012-03-30 10:05:00,68.08,68.11,68.05,68.08,77900.0,47.7987,47.8198,47.7776,47.7987,77900.0
2012-03-30 10:10:00,68.09,68.09,68.02,68.06,84400.0,47.8057,47.8057,47.7566,47.7847,84400.0
2012-03-30 10:15:00,68.06,68.08,67.99,68.05,90100.0,47.7847,47.7987,47.7355,47.7776,90100.0
2012-03-30 10:20:00,68.06,68.06,67.92,67.96,78400.0,47.7847,47.7847,47.6864,47.7144,78400.0
2012-03-30 10:25:00,67.96,67.97,67.9,67.92,102400.0,47.7144,47.7215,47.6723,47.6864,102400.0
2012-03-30 10:30:00,67.92,67.93,67.82,67.83,130100.0,47.6864,47.6934,47.6161,47.6232,130100.0
2012-03-30 10:35:00,67.83,67.87,67.76,67.86,158000.0,47.6232,47.6513,47.574,47.6442,158000.0
2012-03-30 10:40:00,67.86,67.93,67.84,67.92,103900.0,47.6442,47.6934,47.6302,47.6864,103900.0
2012-03-30 10:45:00,67.91,67.93,67.86,67.9,75700.0,47.6793,47.6934,47.6442,47.6723,75700.0
2012-03-30 10:50:00,67.89,67.93,67.84,67.92,62900.0,47.6653,47.6934,47.6302,47.6864,62900.0
2012-03-30 10:55:00,67.92,67.93,67.83,67.91,77000.0,47.6864,47.6934,47.6232,47.6793,77000.0
2012-03-30 11:00:00,67.91,67.98,67.9,67.97,126400.0,47.6793,47.7285,47.6723,47.7215,126400.0
2012-03-30 11:05:00,67.97,68.0,67.94,67.96,68100.0,47.7215,47.7425,47.7004,47.7144,68100.0
2012-03-30 11:10:00,67.96,68.08,67.94,68.02,87600.0,47.7144,47.7987,47.7004,47.7566,87600.0
2012-03-30 11:15:00,68.02,68.15,68.02,68.13,119800.0,47.7566,47.8478,47.7566,47.8338,119800.0
2012-03-30 11:20:00,68.13,68.14,68.08,68.09,55800.0,47.8338,47.8408,47.7987,47.8057,55800.0
2012-03-30 11:25:00,68.09,68.12,68.05,68.06,74500.0,47.8057,47.8268,47.7776,47.7847,74500.0
2012-03-30 11:30:00,68.06,68.08,68.0,68.0,78800.0,47.7847,47.7987,47.7425,47.7425,78800.0
2012-03-30 11:35:00,68.01,68.04,67.97,67.98,157900.0,47.7495,47.7706,47.7215,47.7285,157900.0
2012-03-30 11:40:00,67.99,68.01,67.95,67.98,38900.0,47.7355,47.7495,47.7074,47.7285,38900.0
2012-03-30 11:45:00,67.98,68.01,67.97,68.0,44100.0,47.7285,47.7495,47.7215,47.7425,44100.0
2012-03-30 11:50:00,68.0,68.05,67.95,67.98,120600.0,47.7425,47.7776,47.7074,47.7285,120600.0
2012-03-30 11:55:00,67.99,68.01,67.98,68.0,34000.0,47.7355,47.7495,47.7285,47.7425,34000.0
2012-03-30 12:00:00,68.0,68.01,67.94,67.95,34600.0,47.7425,47.7495,47.7004,47.7074,34600.0
2012-03-30 12:05:00,67.95,67.97,67.94,67.94,61700.0,47.7074,47.7215,47.7004,47.7004,61700.0
2012-03-30 12:10:00,67.94,67.95,67.88,67.9,67000.0,47.7004,47.7074,47.6583,47.6723,67000.0
2012-03-30 12:15:00,67.91,67.94,67.9,67.91,71500.0,47.6793,47.7004,47.6723,47.6793,71500.0
2012-03-30 12:20:00,67.91,67.94,67.87,67.88,105800.0,47.6793,47.7004,47.6513,47.6583,105800.0
2012-03-30 12:25:00,67.88,67.92,67.88,67.91,53000.0,47.6583,47.6864,47.6583,47.6793,53000.0
2012-03-30 12:30:00,67.91,67.95,67.88,67.94,77000.0,47.6793,47.7074,47.6583,47.7004,77000.0
2012-03-30 12:35:00,67.94,68.0,67.94,67.99,32800.0,47.7004,47.7425,47.7004,47.7355,32800.0
2012-03-30 12:40:00,68.0,68.05,67.98,68.05,99200.0,47.7425,47.7776,47.7285,47.7776,99200.0
2012-03-30 12:45:00,68.06,68.08,68.05,68.06,43700.0,47.7847,47.7987,47.7776,47.7847,43700.0
2012-03-30 12:50:00,68.06,68.06,68.01,68.04,52100.0,47.7847,47.7847,47.7495,47.7706,52100.0
2012-03-30 12:55:00,68.05,68.09,68.01,68.01,29800.0,47.7776,47.8057,47.7495,47.7495,29800.0
2012-03-30 13:00:00,68.01,68.04,68.0,68.02,28300.0,47.7495,47.7706,47.7425,47.7566,28300.0
2012-03-30 13:05:00,68.02,68.05,68.01,68.05,55500.0,47.7566,47.7776,47.7495,47.7776,55500.0
2012-03-30 13:10:00,68.04,68.08,68.04,68.07,45500.0,47.7706,47.7987,47.7706,47.7917,45500.0
2012-03-30 13:15:00,68.08,68.11,68.07,68.1,55300.0,47.7987,47.8198,47.7917,47.8127,55300.0
2012-03-30 13:20:00,68.11,68.14,68.08,68.09,72000.0,47.8198,47.8408,47.7987,47.8057,72000.0
2012-03-30 13:25:00,68.09,68.15,68.06,68.09,51900.0,47.8057,47.8478,47.7847,47.8057,51900.0
2012-03-30 13:30:00,68.09,68.12,68.08,68.09,43100.0,47.8057,47.8268,47.7987,47.8057,43100.0
2012-03-30 13:35:00,68.08,68.13,68.08,68.13,30800.0,47.7987,47.8338,47.7987,47.8338,30800.0
2012-03-30 13:40:00,68.13,68.13,68.07,68.12,36100.0,47.8338,47.8338,47.7917,47.8268,36100.0
2012-03-30 13:45:00,68.12,68.14,68.1,68.11,52100.0,47.8268,47.8408,47.8127,47.8198,52100.0
2012-03-30 13:50:00,68.11,68.13,68.11,68.13,38700.0,47.8198,47.8338,47.8198,47.8338,38700.0
2012-03-30 13:55:00,68.13,68.15,68.11,68.14,36200.0,47.8338,47.8478,47.8198,47.8408,36200.0
2012-03-30 14:00:00,68.14,68.18,68.13,68.17,67400.0,47.8408,47.8689,47.8338,47.8619,67400.0
2012-03-30 14:05:00,68.17,68.19,68.14,68.14,68900.0,47.8619,47.8759,47.8408,47.8408,68900.0
2012-03-30 14:10:00,68.14,68.18,68.14,68.17,91100.0,47.8408,47.8689,47.8408,47.8619,91100.0
2012-03-30 14:15:00,68.17,68.2,68.16,68.17,47800.0,47.8619,47.8829,47.8549,47.8619,47800.0
2012-03-30 14:20:00,68.17,68.2,68.16,68.17,63600.0,47.8619,47.8829,47.8549,47.8619,63600.0
2012-03-30 14:25:00,68.17,68.17,68.14,68.15,43000.0,47.8619,47.8619,47.8408,47.8478,43000.0
2012-03-30 14:30:00,68.15,68.17,68.15,68.15,30200.0,47.8478,47.8619,47.8478,47.8478,30200.0
2012-03-30 14:35:00,68.15,68.15,68.12,68.14,52400.0,47.8478,47.8478,47.8268,47.8408,52400.0
2012-03-30 14:40:00,68.14,68.19,68.14,68.15,57800.0,47.8408,47.8759,47.8408,47.8478,57800.0
2012-03-30 14:45:00,68.14,68.18,68.14,68.16,42300.0,47.8408,47.8689,47.8408,47.8549,42300.0
2012-03-30 14:50:00,68.15,68.15,68.1,68.1,32200.0,47.8478,47.8478,47.8127,47.8127,32200.0
2012-03-30 14:55:00,68.1,68.13,68.04,68.06,69500.0,47.8127,47.8338,47.7706,47.7847,69500.0
2012-03-30 15:00:00,68.06,68.09,68.04,68.05,53500.0,47.7847,47.8057,47.7706,47.7776,53500.0
2012-03-30 15:05:00,68.04,68.07,68.01,68.07,61700.0,47.7706,47.7917,47.7495,47.7917,61700.0
2012-03-30 15:10:00,68.07,68.1,68.02,68.08,64500.0,47.7917,47.8127,47.7566,47.7987,64500.0
2012-03-30 15:15:00,68.09,68.15,68.08,68.13,72600.0,47.8057,47.8478,47.7987,47.8338,72600.0
2012-03-30 15:20:00,68.13,68.15,68.12,68.15,34000.0,47.8338,47.8478,47.8268,47.8478,34000.0
2012-03-30 15:25:00,68.15,68.16,68.13,68.13,61500.0,47.8478,47.8549,47.8338,47.8338,61500.0
2012-03-30 15:30:00,68.13,68.2,68.12,68.2,103200.0,47.8338,47.8829,47.8268,47.8829,103200.0
2012-03-30 15:35:00,68.19,68.2,68.13,68.15,75700.0,47.8759,47.8829,47.8338,47.8478,75700.0
2012-03-30 15:40:00,68.15,68.19,68.13,68.15,86900.0,47.8478,47.8759,47.8338,47.8478,86900.0
2012-03-30 15:45:00,68.16,68.16,68.02,68.06,147000.0,47.8549,47.8549,47.7566,47.7847,147000.0
2012-03-30 15:50:00,68.06,68.12,68.01,68.08,236800.0,47.7847,47.8268,47.7495,47.7987,236800.0
2012-03-30 15:55:00,68.08,68.13,68.02,68.02,464000.0,47.7987,47.8338,47.7566,47.7566,464000.0
2012-04-02 09:30:00,68.25,68.25,67.82,67.84,322900.0,47.918,47.918,47.6161,47.6302,322900.0
2012-04-02 09:35:00,67.83,67.88,67.75,67.85,121100.0,47.6232,47.6583,47.567,47.6372,121100.0
2012-04-02 09:40:00,67.85,68.08,67.7,67.72,147900.0,47.6372,47.7987,47.5319,47.5459,147900.0
2012-04-02 09:45:00,67.7,67.79,67.69,67.77,159300.0,47.5319,47.5951,47.5249,47.581,159300.0
2012-04-02 09:50:00,67.76,67.82,67.71,67.71,141700.0,47.574,47.6161,47.5389,47.5389,141700.0
2012-04-02 09:55:00,67.72,67.72,67.5,67.5,171000.0,47.5459,47.5459,47.3915,47.3915,171000.0
2012-04-02 10:00:00,67.5,67.81,67.5,67.77,267000.0,47.3915,47.6091,47.3915,47.581,267000.0
2012-04-02 10:05:00,67.77,67.88,67.74,67.82,180300.0,47.581,47.6583,47.56,47.6161,180300.0
2012-04-02 10:10:00,67.82,67.96,67.79,67.95,196100.0,47.6161,47.7144,47.5951,47.7074,196100.0
2012-04-02 10:15:00,67.95,68.21,67.94,68.18,231100.0,47.7074,47.89,47.7004,47.8689,231100.0
2012-04-02 10:20:00,68.19,68.22,68.07,68.07,185700.0,47.8759,47.897,47.7917,47.7917,185700.0
2012-04-02 10:25:00,68.08,68.14,67.99,68.0,141500.0,47.7987,47.8408,47.7355,47.7425,141500.0
2012-04-02 10:30:00,67.99,68.11,67.99,68.05,136000.0,47.7355,47.8198,47.7355,47.7776,136000.0
2012-04-02 10:35:00,68.04,68.14,68.02,68.07,93100.0,47.7706,47.8408,47.7566,47.7917,93100.0
2012-04-02 10:40:00,68.08,68.14,68.08,68.09,58200.0,47.7987,47.8408,47.7987,47.8057,58200.0
2012-04-02 10:45:00,68.1,68.22,68.07,68.22,146400.0,47.8127,47.897,47.7917,47.897,146400.0
2012-04-02 10:50:00,68.22,68.28,68.16,68.25,140800.0,47.897,47.9391,47.8549,47.918,140800.0
2012-04-02 10:55:00,68.26,68.41,68.23,68.38,214600.0,47.9251,48.0304,47.904,48.0093,214600.0
2012-04-02 11:00:00,68.38,68.45,68.31,68.39,190400.0,48.0093,48.0585,47.9602,48.0163,190400.0
2012-04-02 11:05:00,68.39,68.42,68.34,68.39,112000.0,48.0163,48.0374,47.9812,48.0163,112000.0
2012-04-02 11:10:00,68.4,68.46,68.37,68.38,154000.0,48.0234,48.0655,48.0023,48.0093,154000.0
2012-04-02 11:15:00,68.39,68.49,68.39,68.44,154000.0,48.0163,48.0866,48.0163,48.0514,154000.0
2012-04-02 11:20:00,68.44,68.49,68.43,68.48,81700.0,48.0514,48.0866,48.0444,48.0795,81700.0
2012-04-02 11:25:00,68.46,68.49,68.42,68.44,86800.0,48.0655,48.0866,48.0374,48.0514,86800.0
2012-04-02 11:30:00,68.44,68.53,68.43,68.53,191000.0,48.0514,48.1146,48.0444,48.1146,191000.0
2012-04-02 11:35:00,68.53,68.55,68.51,68.52,112800.0,48.1146,48.1287,48.1006,48.1076,112800.0
2012-04-02 11:40:00,68.52,68.67,68.52,68.6,149800.0,48.1076,48.2129,48.1076,48.1638,149800.0
2012-04-02 11:45:00,68.6,68.7,68.59,68.67,100700.0,48.1638,48.234,48.1568,48.2129,100700.0
2012-04-02 11:50:00,68.67,68.73,68.65,68.72,142900.0,48.2129,48.2551,48.1989,48.248,142900.0
2012-04-02 11:55:00,68.72,68.77,68.7,68.75,120600.0,48.248,48.2831,48.234,48.2691,120600.0
2012-04-02 12:00:00,68.75,68.8,68.72,68.74,92400.0,48.2691,48.3042,48.248,48.2621,92400.0
2012-04-02 12:05:00,68.73,68.83,68.72,68.76,113200.0,48.2551,48.3253,48.248,48.2761,113200.0
2012-04-02 12:10:00,68.76,68.8,68.66,68.66,148400.0,48.2761,48.3042,48.2059,48.2059,148400.0
2012-04-02 12:15:00,68.66,68.67,68.57,68.66,114300.0,48.2059,48.2129,48.1427,48.2059,114300.0
2012-04-02 12:20:00,68.67,68.73,68.66,68.72,95500.0,48.2129,48.2551,48.2059,48.248,95500.0
2012-04-02 12:25:00,68.72,68.74,68.64,68.65,56100.0,48.248,48.2621,48.1919,48.1989,56100.0
2012-04-02 12:30:00,68.66,68.68,68.59,68.63,41900.0,48.2059,48.22,48.1568,48.1848,41900.0
2012-04-02 12:35:00,68.63,68.69,68.61,68.67,72800.0,48.1848,48.227,48.1708,48.2129,72800.0
2012-04-02 12:40:00,68.67,68.7,68.65,68.67,30800.0,48.2129,48.234,48.1989,48.2129,30800.0
2012-04-02 12:45:00,68.67,68.71,68.67,68.67,55600.0,48.2129,48.241,48.2129,48.2129,55600.0
2012-04-02 12:50:00,68.68,68.79,68.65,68.72,80400.0,48.22,48.2972,48.1989,48.248,80400.0
2012-04-02 12:55:00,68.72,68.72,68.62,68.62,94100.0,48.248,48.248,48.1778,48.1778,94100.0
2012-04-02 13:00:00,68.61,68.62,68.57,68.6,92800.0,48.1708,48.1778,48.1427,48.1638,92800.0
2012-04-02 13:05:00,68.59,68.62,68.57,68.62,58700.0,48.1568,48.1778,48.1427,48.1778,58700.0
2012-04-02 13:10:00,68.61,68.69,68.61,68.64,71500.0,48.1708,48.227,48.1708,48.1919,71500.0
2012-04-02 13:15:00,68.64,68.66,68.59,68.6,35400.0,48.1919,48.2059,48.1568,48.1638,35400.0
2012-04-02 13:20:00,68.61,68.63,68.6,68.6,56600.0,48.1708,48.1848,48.1638,48.1638,56600.0
2012-04-02 13:25:00,68.61,68.63,68.6,68.63,49400.0,48.1708,48.1848,48.1638,48.1848,49400.0
2012-04-02 13:30:00,68.62,68.67,68.62,68.62,71600.0,48.1778,48.2129,48.1778,48.1778,71600.0
2012-04-02 13:35:00,68.62,68.64,68.59,68.59,36600.0,48.1778,48.1919,48.1568,48.1568,36600.0
2012-04-02 13:40:00,68.59,68.62,68.54,68.55,60200.0,48.1568,48.1778,48.1217,48.1287,60200.0
2012-04-02 13:45:00,68.55,68.58,68.52,68.52,69100.0,48.1287,48.1497,48.1076,48.1076,69100.0
2012-04-02 13:50:00,68.52,68.58,68.48,68.49,273000.0,48.1076,48.1497,48.0795,48.0866,273000.0
2012-04-02 13:55:00,68.49,68.54,68.47,68.5,124700.0,48.0866,48.1217,48.0725,48.0936,124700.0
2012-04-02 14:00:00,68.51,68.54,68.48,68.48,61500.0,48.1006,48.1217,48.0795,48.0795,61500.0
2012-04-02 14:05:00,68.49,68.5,68.43,68.43,85500.0,48.0866,48.0936,48.0444,48.0444,85500.0
2012-04-02 14:10:00,68.44,68.47,68.4,68.45,81600.0,48.0514,48.0725,48.0234,48.0585,81600.0
2012-04-02 14:15:00,68.45,68.47,68.4,68.45,58700.0,48.0585,48.0725,48.0234,48.0585,58700.0
2012-04-02 14:20:00,68.45,68.48,68.44,68.48,64300.0,48.0585,48.0795,48.0514,48.0795,64300.0
2012-04-02 14:25:00,68.48,68.48,68.41,68.42,56600.0,48.0795,48.0795,48.0304,48.0374,56600.0
2012-04-02 14:30:00,68.41,68.49,68.41,68.47,51800.0,48.0304,48.0866,48.0304,48.0725,51800.0
2012-04-02 14:35:00,68.46,68.52,68.46,68.5,58900.0,48.0655,48.1076,48.0655,48.0936,58900.0
2012-04-02 14:40:00,68.5,68.55,68.5,68.51,63200.0,48.0936,48.1287,48.0936,48.1006,63200.0
2012-04-02 14:45:00,68.5,68.56,68.5,68.55,76400.0,48.0936,48.1357,48.0936,48.1287,76400.0
2012-04-02 14:50:00,68.56,68.56,68.46,68.48,70500.0,48.1357,48.1357,48.0655,48.0795,70500.0
2012-04-02 14:55:00,68.49,68.53,68.47,68.5,60200.0,48.0866,48.1146,48.0725,48.0936,60200.0
2012-04-02 15:00:00,68.5,68.53,68.45,68.45,196700.0,48.0936,48.1146,48.0585,48.0585,196700.0
2012-04-02 15:05:00,68.47,68.48,68.44,68.46,72400.0,48.0725,48.0795,48.0514,48.0655,72400.0
2012-04-02 15:10:00,68.47,68.47,68.44,68.45,56600.0,48.0725,48.0725,48.0514,48.0585,56600.0
2012-04-02 15:15:00,68.45,68.5,68.44,68.47,84800.0,48.0585,48.0936,48.0514,48.0725,84800.0
2012-04-02 15:20:00,68.48,68.56,68.48,68.54,86900.0,48.0795,48.1357,48.0795,48.1217,86900.0
2012-04-02 15:25:00,68.53,68.55,68.48,68.53,65500.0,48.1146,48.1287,48.0795,48.1146,65500.0
2012-04-02 15:30:00,68.53,68.53,68.37,68.42,147400.0,48.1146,48.1146,48.0023,48.0374,147400.0
2012-04-02 15:35:00,68.42,68.42,68.33,68.34,105800.0,48.0374,48.0374,47.9742,47.9812,105800.0
2012-04-02 15:40:00,68.34,68.37,68.29,68.36,189000.0,47.9812,48.0023,47.9461,47.9953,189000.0
2012-04-02 15:45:00,68.37,68.4,68.26,68.28,145600.0,48.0023,48.0234,47.9251,47.9391,145600.0
2012-04-02 15:50:00,68.29,68.4,68.29,68.38,207500.0,47.9461,48.0234,47.9461,48.0093,207500.0
2012-04-02 15:55:00,68.37,68.39,68.24,68.32,468000.0,48.0023,48.0163,47.911,47.9672,468000.0
2012-04-03 09:30:00,68.41,68.68,68.33,68.65,347500.0,48.0304,48.22,47.9742,48.1989,347500.0
2012-04-03 09:35:00,68.68,68.77,68.45,68.57,177300.0,48.22,48.2831,48.0585,48.1427,177300.0
2012-04-03 09:40:00,68.56,68.59,68.41,68.44,107200.0,48.1357,48.1568,48.0304,48.0514,107200.0
2012-04-03 09:45:00,68.42,68.45,68.3,68.34,169800.0,48.0374,48.0585,47.9532,47.9812,169800.0
2012-04-03 09:50:00,68.34,68.38,68.24,68.24,194300.0,47.9812,48.0093,47.911,47.911,194300.0
2012-04-03 09:55:00,68.25,68.36,68.21,68.27,299700.0,47.918,47.9953,47.89,47.9321,299700.0
2012-04-03 10:00:00,68.27,68.42,68.21,68.34,178300.0,47.9321,48.0374,47.89,47.9812,178300.0
2012-04-03 10:05:00,68.34,68.49,68.28,68.41,218400.0,47.9812,48.0866,47.9391,48.0304,218400.0
2012-04-03 10:10:00,68.42,68.44,68.28,68.33,119900.0,48.0374,48.0514,47.9391,47.9742,119900.0
2012-04-03 10:15:00,68.32,68.33,68.19,68.26,177900.0,47.9672,47.9742,47.8759,47.9251,177900.0
2012-04-03 10:20:00,68.25,68.3,68.2,68.29,208500.0,47.918,47.9532,47.8829,47.9461,208500.0
2012-04-03 10:25:00,68.29,68.41,68.26,68.39,173500.0,47.9461,48.0304,47.9251,48.0163,173500.0
2012-04-03 10:30:00,68.39,68.44,68.32,68.33,136200.0,48.0163,48.0514,47.9672,47.9742,136200.0
2012-04-03 10:35:00,68.34,68.37,68.29,68.37,62600.0,47.9812,48.0023,47.9461,48.0023,62600.0
2012-04-03 10:40:00,68.38,68.43,68.33,68.4,110100.0,48.0093,48.0444,47.9742,48.0234,110100.0
2012-04-03 10:45:00,68.41,68.42,68.25,68.25,140900.0,48.0304,48.0374,47.918,47.918,140900.0
2012-04-03 10:50:00,68.25,68.33,68.24,68.29,115100.0,47.918,47.9742,47.911,47.9461,115100.0
2012-04-03 10:55:00,68.29,68.33,68.27,68.32,71800.0,47.9461,47.9742,47.9321,47.9672,71800.0
2012-04-03 11:00:00,68.33,68.36,68.26,68.32,122900.0,47.9742,47.9953,47.9251,47.9672,122900.0
2012-04-03 11:05:00,68.32,68.34,68.28,68.29,43200.0,47.9672,47.9812,47.9391,47.9461,43200.0
2012-04-03 11:10:00,68.28,68.3,68.23,68.27,89700.0,47.9391,47.9532,47.904,47.9321,89700.0
2012-04-03 11:15:00,68.28,68.31,68.21,68.29,108200.0,47.9391,47.9602,47.89,47.9461,108200.0
2012-04-03 11:20:00,68.29,68.33,68.24,68.28,82500.0,47.9461,47.9742,47.911,47.9391,82500.0
2012-04-03 11:25:00,68.28,68.31,68.27,68.29,58700.0,47.9391,47.9602,47.9321,47.9461,58700.0
2012-04-03 11:30:00,68.3,68.3,68.16,68.2,124200.0,47.9532,47.9532,47.8549,47.8829,124200.0
2012-04-03 11:35:00,68.2,68.22,68.1,68.1,86800.0,47.8829,47.897,47.8127,47.8127,86800.0
2012-04-03 11:40:00,68.1,68.19,68.09,68.16,97900.0,47.8127,47.8759,47.8057,47.8549,97900.0
2012-04-03 11:45:00,68.16,68.21,68.1,68.17,103700.0,47.8549,47.89,47.8127,47.8619,103700.0
2012-04-03 11:50:00,68.16,68.16,68.1,68.1,53300.0,47.8549,47.8549,47.8127,47.8127,53300.0
2012-04-03 11:55:00,68.1,68.16,68.1,68.11,62600.0,47.8127,47.8549,47.8127,47.8198,62600.0
2012-04-03 12:00:00,68.1,68.11,68.05,68.05,60300.0,47.8127,47.8198,47.7776,47.7776,60300.0
2012-04-03 12:05:00,68.05,68.07,68.0,68.01,108900.0,47.7776,47.7917,47.7425,47.7495,108900.0
2012-04-03 12:10:00,68.01,68.01,67.93,67.98,119500.0,47.7495,47.7495,47.6934,47.7285,119500.0
2012-04-03 12:15:00,67.98,68.07,67.96,68.04,95900.0,47.7285,47.7917,47.7144,47.7706,95900.0
2012-04-03 12:20:00,68.04,68.15,68.04,68.11,101700.0,47.7706,47.8478,47.7706,47.8198,101700.0
2012-04-03 12:25:00,68.11,68.14,68.07,68.08,50600.0,47.8198,47.8408,47.7917,47.7987,50600.0
2012-04-03 12:30:00,68.07,68.08,68.01,68.04,54300.0,47.7917,47.7987,47.7495,47.7706,54300.0
2012-04-03 12:35:00,68.04,68.04,67.97,68.0,48500.0,47.7706,47.7706,47.7215,47.7425,48500.0
2012-04-03 12:40:00,68.0,68.07,68.0,68.07,24800.0,47.7425,47.7917,47.7425,47.7917,24800.0
2012-04-03 12:45:00,68.07,68.1,68.03,68.1,51400.0,47.7917,47.8127,47.7636,47.8127,51400.0
2012-04-03 12:50:00,68.1,68.16,68.06,68.06,80300.0,47.8127,47.8549,47.7847,47.7847,80300.0
2012-04-03 12:55:00,68.06,68.15,68.06,68.15,72000.0,47.7847,47.8478,47.7847,47.8478,72000.0
2012-04-03 13:00:00,68.15,68.16,68.11,68.16,73000.0,47.8478,47.8549,47.8198,47.8549,73000.0
2012-04-03 13:05:00,68.16,68.2,68.1,68.15,101500.0,47.8549,47.8829,47.8127,47.8478,101500.0
2012-04-03 13:10:00,68.15,68.15,68.04,68.06,92300.0,47.8478,47.8478,47.7706,47.7847,92300.0
2012-04-03 13:15:00,68.06,68.09,68.02,68.08,67800.0,47.7847,47.8057,47.7566,47.7987,67800.0
2012-04-03 13:20:00,68.07,68.08,67.9,67.94,123700.0,47.7917,47.7987,47.6723,47.7004,123700.0
2012-04-03 13:25:00,67.94,68.02,67.94,67.99,100800.0,47.7004,47.7566,47.7004,47.7355,100800.0
2012-04-03 13:30:00,68.0,68.1,68.0,68.1,91600.0,47.7425,47.8127,47.7425,47.8127,91600.0
2012-04-03 13:35:00,68.1,68.14,68.09,68.12,71700.0,47.8127,47.8408,47.8057,47.8268,71700.0
2012-04-03 13:40:00,68.11,68.11,68.03,68.04,55000.0,47.8198,47.8198,47.7636,47.7706,55000.0
2012-04-03 13:45:00,68.03,68.06,68.02,68.06,40700.0,47.7636,47.7847,47.7566,47.7847,40700.0
2012-04-03 13:50:00,68.06,68.16,68.03,68.15,92800.0,47.7847,47.8549,47.7636,47.8478,92800.0
2012-04-03 13:55:00,68.15,68.19,68.12,68.17,70900.0,47.8478,47.8759,47.8268,47.8619,70900.0
2012-04-03 14:00:00,68.17,68.17,67.94,67.94,285100.0,47.8619,47.8619,47.7004,47.7004,285100.0
2012-04-03 14:05:00,67.94,68.02,67.89,67.9,136600.0,47.7004,47.7566,47.6653,47.6723,136600.0
2012-04-03 14:10:00,67.89,67.94,67.78,67.92,157500.0,47.6653,47.7004,47.5881,47.6864,157500.0
2012-04-03 14:15:00,67.93,67.98,67.86,67.98,116600.0,47.6934,47.7285,47.6442,47.7285,116600.0
2012-04-03 14:20:00,67.98,67.99,67.86,67.98,88400.0,47.7285,47.7355,47.6442,47.7285,88400.0
2012-04-03 14:25:00,67.98,68.02,67.95,67.95,98700.0,47.7285,47.7566,47.7074,47.7074,98700.0
2012-04-03 14:30:00,67.95,67.99,67.92,67.98,165500.0,47.7074,47.7355,47.6864,47.7285,165500.0
2012-04-03 14:35:00,67.99,68.01,67.75,67.76,234000.0,47.7355,47.7495,47.567,47.574,234000.0
2012-04-03 14:40:00,67.77,67.83,67.74,67.83,155200.0,47.581,47.6232,47.56,47.6232,155200.0
2012-04-03 14:45:00,67.83,67.84,67.75,67.81,128500.0,47.6232,47.6302,47.567,47.6091,128500.0
2012-04-03 14:50:00,67.82,67.92,67.81,67.9,138000.0,47.6161,47.6864,47.6091,47.6723,138000.0
2012-04-03 14:55:00,67.9,67.9,67.78,67.83,140400.0,47.6723,47.6723,47.5881,47.6232,140400.0
2012-04-03 15:00:00,67.84,67.94,67.81,67.92,138500.0,47.6302,47.7004,47.6091,47.6864,138500.0
2012-04-03 15:05:00,67.92,67.99,67.89,67.94,126300.0,47.6864,47.7355,47.6653,47.7004,126300.0
2012-04-03 15:10:00,67.94,67.99,67.89,67.95,110800.0,47.7004,47.7355,47.6653,47.7074,110800.0
2012-04-03 15:15:00,67.95,67.97,67.89,67.92,155600.0,47.7074,47.7215,47.6653,47.6864,155600.0
2012-04-03 15:20:00,67.92,67.93,67.85,67.9,151300.0,47.6864,47.6934,47.6372,47.6723,151300.0
2012-04-03 15:25:00,67.9,67.9,67.74,67.76,166000.0,47.6723,47.6723,47.56,47.574,166000.0
2012-04-03 15:30:00,67.75,67.89,67.73,67.89,142800.0,47.567,47.6653,47.553,47.6653,142800.0
2012-04-03 15:35:00,67.89,67.93,67.84,67.88,174000.0,47.6653,47.6934,47.6302,47.6583,174000.0
2012-04-03 15:40:00,67.89,67.95,67.83,67.95,111900.0,47.6653,47.7074,47.6232,47.7074,111900.0
2012-04-03 15:45:00,67.95,68.05,67.93,68.05,197400.0,47.7074,47.7776,47.6934,47.7776,197400.0
2012-04-03 15:50:00,68.04,68.13,68.03,68.13,272300.0,47.7706,47.8338,47.7636,47.8338,272300.0
2012-04-03 15:55:00,68.14,68.14,68.09,68.12,375800.0,47.8408,47.8408,47.8057,47.8268,375800.0
2012-04-04 09:30:00,67.34,67.71,67.27,67.5,317300.0,47.2791,47.5389,47.23,47.3915,317300.0
2012-04-04 09:35:00,67.5,67.63,67.36,67.59,101700.0,47.3915,47.4827,47.2932,47.4547,101700.0
2012-04-04 09:40:00,67.59,67.7,67.54,67.65,89500.0,47.4547,47.5319,47.4196,47.4968,89500.0
2012-04-04 09:45:00,67.63,67.63,67.54,67.59,68900.0,47.4827,47.4827,47.4196,47.4547,68900.0
2012-04-04 09:50:00,67.59,67.7,67.58,67.66,168500.0,47.4547,47.5319,47.4476,47.5038,168500.0
2012-04-04 09:55:00,67.67,67.68,67.58,67.62,108800.0,47.5108,47.5179,47.4476,47.4757,108800.0
2012-04-04 10:00:00,67.61,67.62,67.37,67.5,171600.0,47.4687,47.4757,47.3002,47.3915,171600.0
2012-04-04 10:05:00,67.5,67.51,67.37,67.38,114100.0,47.3915,47.3985,47.3002,47.3072,114100.0
2012-04-04 10:10:00,67.38,67.38,67.25,67.37,187800.0,47.3072,47.3072,47.216,47.3002,187800.0
2012-04-04 10:15:00,67.36,67.4,67.26,67.29,103900.0,47.2932,47.3213,47.223,47.244,103900.0
2012-04-04 10:20:00,67.28,67.4,67.25,67.35,160900.0,47.237,47.3213,47.216,47.2862,160900.0
2012-04-04 10:25:00,67.34,67.41,67.27,67.41,136300.0,47.2791,47.3283,47.23,47.3283,136300.0
2012-04-04 10:30:00,67.4,67.41,67.3,67.39,164000.0,47.3213,47.3283,47.2511,47.3142,164000.0
2012-04-04 10:35:00,67.38,67.47,67.29,67.42,151800.0,47.3072,47.3704,47.244,47.3353,151800.0
2012-04-04 10:40:00,67.42,67.43,67.29,67.29,73900.0,47.3353,47.3423,47.244,47.244,73900.0
2012-04-04 10:45:00,67.3,67.3,67.09,67.09,207300.0,47.2511,47.2511,47.1036,47.1036,207300.0
2012-04-04 10:50:00,67.1,67.1,66.93,67.01,225300.0,47.1106,47.1106,46.9913,47.0475,225300.0
2012-04-04 10:55:00,67.01,67.05,66.85,66.92,177400.0,47.0475,47.0755,46.9351,46.9843,177400.0
2012-04-04 11:00:00,66.92,67.08,66.92,67.05,192600.0,46.9843,47.0966,46.9843,47.0755,192600.0
2012-04-04 11:05:00,67.05,67.15,66.97,67.14,149700.0,47.0755,47.1457,47.0194,47.1387,149700.0
2012-04-04 11:10:00,67.14,67.16,67.01,67.07,106900.0,47.1387,47.1528,47.0475,47.0896,106900.0
2012-04-04 11:15:00,67.08,67.11,67.05,67.11,81000.0,47.0966,47.1177,47.0755,47.1177,81000.0
2012-04-04 11:20:00,67.11,67.11,67.01,67.07,90000.0,47.1177,47.1177,47.0475,47.0896,90000.0
2012-04-04 11:25:00,67.07,67.08,66.98,67.0,76900.0,47.0896,47.0966,47.0264,47.0404,76900.0
2012-04-04 11:30:00,67.01,67.08,67.01,67.03,87300.0,47.0475,47.0966,47.0475,47.0615,87300.0
2012-04-04 11:35:00,67.03,67.1,67.0,67.06,55000.0,47.0615,47.1106,47.0404,47.0826,55000.0
2012-04-04 11:40:00,67.06,67.07,66.99,67.02,56100.0,47.0826,47.0896,47.0334,47.0545,56100.0
2012-04-04 11:45:00,67.02,67.03,66.89,66.89,86100.0,47.0545,47.0615,46.9632,46.9632,86100.0
2012-04-04 11:50:00,66.9,66.9,66.84,66.86,96300.0,46.9702,46.9702,46.9281,46.9421,96300.0
2012-04-04 11:55:00,66.86,66.97,66.84,66.88,124200.0,46.9421,47.0194,46.9281,46.9562,124200.0
2012-04-04 12:00:00,66.88,66.98,66.88,66.95,137600.0,46.9562,47.0264,46.9562,47.0053,137600.0
2012-04-04 12:05:00,66.95,67.01,66.94,67.01,89200.0,47.0053,47.0475,46.9983,47.0475,89200.0
2012-04-04 12:10:00,67.01,67.09,67.0,67.05,127100.0,47.0475,47.1036,47.0404,47.0755,127100.0
2012-04-04 12:15:00,67.04,67.15,67.04,67.14,114000.0,47.0685,47.1457,47.0685,47.1387,114000.0
2012-04-04 12:20:00,67.14,67.14,67.08,67.08,125200.0,47.1387,47.1387,47.0966,47.0966,125200.0
2012-04-04 12:25:00,67.09,67.13,67.04,67.13,124900.0,47.1036,47.1317,47.0685,47.1317,124900.0
2012-04-04 12:30:00,67.13,67.15,67.07,67.09,115000.0,47.1317,47.1457,47.0896,47.1036,115000.0
2012-04-04 12:35:00,67.1,67.13,67.06,67.13,81700.0,47.1106,47.1317,47.0826,47.1317,81700.0
2012-04-04 12:40:00,67.13,67.16,67.07,67.08,123300.0,47.1317,47.1528,47.0896,47.0966,123300.0
2012-04-04 12:45:00,67.07,67.08,67.02,67.05,86800.0,47.0896,47.0966,47.0545,47.0755,86800.0
2012-04-04 12:50:00,67.06,67.08,66.99,66.99,122100.0,47.0826,47.0966,47.0334,47.0334,122100.0
2012-04-04 12:55:00,66.99,67.04,66.99,67.02,120100.0,47.0334,47.0685,47.0334,47.0545,120100.0
2012-04-04 13:00:00,67.02,67.05,66.92,66.92,162700.0,47.0545,47.0755,46.9843,46.9843,162700.0
2012-04-04 13:05:00,66.93,66.97,66.9,66.96,73200.0,46.9913,47.0194,46.9702,47.0123,73200.0
2012-04-04 13:10:00,66.95,67.01,66.95,66.98,89900.0,47.0053,47.0475,47.0053,47.0264,89900.0
2012-04-04 13:15:00,66.97,67.01,66.95,66.99,176200.0,47.0194,47.0475,47.0053,47.0334,176200.0
2012-04-04 13:20:00,67.0,67.0,66.97,66.98,42500.0,47.0404,47.0404,47.0194,47.0264,42500.0
2012-04-04 13:25:00,66.98,66.98,66.9,66.94,90400.0,47.0264,47.0264,46.9702,46.9983,90400.0
2012-04-04 13:30:00,66.94,67.0,66.91,67.0,97400.0,46.9983,47.0404,46.9772,47.0404,97400.0
2012-04-04 13:35:00,66.99,67.0,66.96,66.99,124900.0,47.0334,47.0404,47.0123,47.0334,124900.0
2012-04-04 13:40:00,66.99,67.05,66.96,67.03,173100.0,47.0334,47.0755,47.0123,47.0615,173100.0
2012-04-04 13:45:00,67.04,67.14,67.03,67.13,154800.0,47.0685,47.1387,47.0615,47.1317,154800.0
2012-04-04 13:50:00,67.14,67.17,67.11,67.15,73300.0,47.1387,47.1598,47.1177,47.1457,73300.0
2012-04-04 13:55:00,67.15,67.26,67.13,67.22,165400.0,47.1457,47.223,47.1317,47.1949,165400.0
2012-04-04 14:00:00,67.21,67.22,67.16,67.2,100600.0,47.1879,47.1949,47.1528,47.1808,100600.0
2012-04-04 14:05:00,67.2,67.23,67.17,67.19,171800.0,47.1808,47.2019,47.1598,47.1738,171800.0
2012-04-04 14:10:00,67.19,67.27,67.18,67.25,121000.0,47.1738,47.23,47.1668,47.216,121000.0
2012-04-04 14:15:00,67.25,67.25,67.2,67.23,99800.0,47.216,47.216,47.1808,47.2019,99800.0
2012-04-04 14:20:00,67.23,67.23,67.16,67.16,114200.0,47.2019,47.2019,47.1528,47.1528,114200.0
2012-04-04 14:25:00,67.17,67.21,67.16,67.2,76600.0,47.1598,47.1879,47.1528,47.1808,76600.0
2012-04-04 14:30:00,67.2,67.27,67.15,67.27,95500.0,47.1808,47.23,47.1457,47.23,95500.0
2012-04-04 14:35:00,67.27,67.36,67.25,67.35,129700.0,47.23,47.2932,47.216,47.2862,129700.0
2012-04-04 14:40:00,67.36,67.41,67.33,67.37,118500.0,47.2932,47.3283,47.2721,47.3002,118500.0
2012-04-04 14:45:00,67.37,67.44,67.35,67.36,112500.0,47.3002,47.3494,47.2862,47.2932,112500.0
2012-04-04 14:50:00,67.37,67.37,67.21,67.22,125100.0,47.3002,47.3002,47.1879,47.1949,125100.0
2012-04-04 14:55:00,67.22,67.26,67.21,67.22,111000.0,47.1949,47.223,47.1879,47.1949,111000.0
2012-04-04 15:00:00,67.22,67.25,67.17,67.24,109500.0,47.1949,47.216,47.1598,47.2089,109500.0
2012-04-04 15:05:00,67.23,67.29,67.2,67.27,137800.0,47.2019,47.244,47.1808,47.23,137800.0
2012-04-04 15:10:00,67.26,67.33,67.25,67.26,147300.0,47.223,47.2721,47.216,47.223,147300.0
2012-04-04 15:15:00,67.26,67.29,67.22,67.28,132900.0,47.223,47.244,47.1949,47.237,132900.0
2012-04-04 15:20:00,67.28,67.3,67.24,67.25,96500.0,47.237,47.2511,47.2089,47.216,96500.0
2012-04-04 15:25:00,67.25,67.39,67.25,67.38,89300.0,47.216,47.3142,47.216,47.3072,89300.0
2012-04-04 15:30:00,67.38,67.54,67.37,67.52,152200.0,47.3072,47.4196,47.3002,47.4055,152200.0
2012-04-04 15:35:00,67.52,67.56,67.44,67.46,105100.0,47.4055,47.4336,47.3494,47.3634,105100.0
2012-04-04 15:40:00,67.47,67.55,67.46,67.53,200100.0,47.3704,47.4266,47.3634,47.4125,200100.0
2012-04-04 15:45:00,67.53,67.58,67.52,67.58,161300.0,47.4125,47.4476,47.4055,47.4476,161300.0
2012-04-04 15:50:00,67.59,67.62,67.44,67.5,228400.0,47.4547,47.4757,47.3494,47.3915,228400.0
2012-04-04 15:55:00,67.5,67.52,67.37,67.39,343200.0,47.3915,47.4055,47.3002,47.3142,343200.0
2012-04-05 09:30:00,67.31,67.39,67.24,67.31,82800.0,47.2581,47.3142,47.2089,47.2581,82800.0
2012-04-05 09:35:00,67.31,67.39,67.11,67.2,109400.0,47.2581,47.3142,47.1177,47.1808,109400.0
2012-04-05 09:40:00,67.2,67.42,67.09,67.38,103000.0,47.1808,47.3353,47.1036,47.3072,103000.0
2012-04-05 09:45:00,67.38,67.39,67.31,67.37,128200.0,47.3072,47.3142,47.2581,47.3002,128200.0
2012-04-05 09:50:00,67.36,67.37,67.12,67.19,188100.0,47.2932,47.3002,47.1247,47.1738,188100.0
2012-04-05 09:55:00,67.19,67.25,67.14,67.23,82400.0,47.1738,47.216,47.1387,47.2019,82400.0
2012-04-05 10:00:00,67.23,67.27,67.14,67.14,149100.0,47.2019,47.23,47.1387,47.1387,149100.0
2012-04-05 10:05:00,67.14,67.16,67.07,67.09,273100.0,47.1387,47.1528,47.0896,47.1036,273100.0
2012-04-05 10:10:00,67.09,67.21,67.09,67.16,183900.0,47.1036,47.1879,47.1036,47.1528,183900.0
2012-04-05 10:15:00,67.15,67.19,67.13,67.19,112700.0,47.1457,47.1738,47.1317,47.1738,112700.0
2012-04-05 10:20:00,67.19,67.27,67.16,67.26,141400.0,47.1738,47.23,47.1528,47.223,141400.0
2012-04-05 10:25:00,67.25,67.37,67.22,67.29,123100.0,47.216,47.3002,47.1949,47.244,123100.0
2012-04-05 10:30:00,67.3,67.36,67.26,67.3,137600.0,47.2511,47.2932,47.223,47.2511,137600.0
2012-04-05 10:35:00,67.29,67.3,67.19,67.28,110400.0,47.244,47.2511,47.1738,47.237,110400.0
2012-04-05 10:40:00,67.28,67.34,67.27,67.27,169000.0,47.237,47.2791,47.23,47.23,169000.0
2012-04-05 10:45:00,67.28,67.31,67.24,67.28,111800.0,47.237,47.2581,47.2089,47.237,111800.0
2012-04-05 10:50:00,67.29,67.32,67.23,67.29,83600.0,47.244,47.2651,47.2019,47.244,83600.0
2012-04-05 10:55:00,67.29,67.31,67.24,67.28,181200.0,47.244,47.2581,47.2089,47.237,181200.0
2012-04-05 11:00:00,67.28,67.3,67.2,67.22,187100.0,47.237,47.2511,47.1808,47.1949,187100.0
2012-04-05 11:05:00,67.21,67.29,67.2,67.27,161900.0,47.1879,47.244,47.1808,47.23,161900.0
2012-04-05 11:10:00,67.27,67.32,67.23,67.29,229000.0,47.23,47.2651,47.2019,47.244,229000.0
2012-04-05 11:15:00,67.28,67.3,67.19,67.23,238400.0,47.237,47.2511,47.1738,47.2019,238400.0
2012-04-05 11:20:00,67.24,67.29,67.21,67.27,182300.0,47.2089,47.244,47.1879,47.23,182300.0
2012-04-05 11:25:00,67.27,67.28,67.21,67.24,192100.0,47.23,47.237,47.1879,47.2089,192100.0
2012-04-05 11:30:00,67.24,67.42,67.23,67.37,175200.0,47.2089,47.3353,47.2019,47.3002,175200.0
2012-04-05 11:35:00,67.37,67.48,67.34,67.45,125700.0,47.3002,47.3774,47.2791,47.3564,125700.0
2012-04-05 11:40:00,67.45,67.5,67.44,67.5,101200.0,47.3564,47.3915,47.3494,47.3915,101200.0
2012-04-05 11:45:00,67.49,67.5,67.42,67.43,63800.0,47.3845,47.3915,47.3353,47.3423,63800.0
2012-04-05 11:50:00,67.42,67.43,67.34,67.35,60400.0,47.3353,47.3423,47.2791,47.2862,60400.0
2012-04-05 11:55:00,67.35,67.49,67.34,67.44,75600.0,47.2862,47.3845,47.2791,47.3494,75600.0
2012-04-05 12:00:00,67.45,67.49,67.41,67.47,95600.0,47.3564,47.3845,47.3283,47.3704,95600.0
2012-04-05 12:05:00,67.47,67.5,67.45,67.45,93100.0,47.3704,47.3915,47.3564,47.3564,93100.0
2012-04-05 12:10:00,67.45,67.49,67.42,67.44,118800.0,47.3564,47.3845,47.3353,47.3494,118800.0
2012-04-05 12:15:00,67.45,67.47,67.4,67.45,125800.0,47.3564,47.3704,47.3213,47.3564,125800.0
2012-04-05 12:20:00,67.45,67.5,67.4,67.47,97200.0,47.3564,47.3915,47.3213,47.3704,97200.0
2012-04-05 12:25:00,67.46,67.51,67.45,67.49,98500.0,47.3634,47.3985,47.3564,47.3845,98500.0
2012-04-05 12:30:00,67.5,67.54,67.45,67.53,62100.0,47.3915,47.4196,47.3564,47.4125,62100.0
2012-04-05 12:35:00,67.53,67.55,67.45,67.46,63300.0,47.4125,47.4266,47.3564,47.3634,63300.0
2012-04-05 12:40:00,67.47,67.5,67.43,67.47,66600.0,47.3704,47.3915,47.3423,47.3704,66600.0
2012-04-05 12:45:00,67.46,67.49,67.43,67.45,136300.0,47.3634,47.3845,47.3423,47.3564,136300.0
2012-04-05 12:50:00,67.45,67.49,67.44,67.45,212900.0,47.3564,47.3845,47.3494,47.3564,212900.0
2012-04-05 12:55:00,67.44,67.5,67.44,67.5,37200.0,47.3494,47.3915,47.3494,47.3915,37200.0
2012-04-05 13:00:00,67.5,67.59,67.49,67.57,68100.0,47.3915,47.4547,47.3845,47.4406,68100.0
2012-04-05 13:05:00,67.57,67.57,67.52,67.56,47400.0,47.4406,47.4406,47.4055,47.4336,47400.0
2012-04-05 13:10:00,67.56,67.56,67.46,67.48,65600.0,47.4336,47.4336,47.3634,47.3774,65600.0
2012-04-05 13:15:00,67.49,67.52,67.46,67.47,127800.0,47.3845,47.4055,47.3634,47.3704,127800.0
2012-04-05 13:20:00,67.47,67.5,67.45,67.45,48500.0,47.3704,47.3915,47.3564,47.3564,48500.0
2012-04-05 13:25:00,67.45,67.5,67.45,67.47,46200.0,47.3564,47.3915,47.3564,47.3704,46200.0
2012-04-05 13:30:00,67.47,67.49,67.44,67.47,68700.0,47.3704,47.3845,47.3494,47.3704,68700.0
2012-04-05 13:35:00,67.48,67.6,67.47,67.58,201200.0,47.3774,47.4617,47.3704,47.4476,201200.0
2012-04-05 13:40:00,67.57,67.58,67.51,67.54,100600.0,47.4406,47.4476,47.3985,47.4196,100600.0
2012-04-05 13:45:00,67.54,67.55,67.38,67.39,202700.0,47.4196,47.4266,47.3072,47.3142,202700.0
2012-04-05 13:50:00,67.39,67.43,67.37,67.4,109800.0,47.3142,47.3423,47.3002,47.3213,109800.0
2012-04-05 13:55:00,67.4,67.46,67.36,67.46,116800.0,47.3213,47.3634,47.2932,47.3634,116800.0
2012-04-05 14:00:00,67.46,67.49,67.42,67.46,135600.0,47.3634,47.3845,47.3353,47.3634,135600.0
2012-04-05 14:05:00,67.46,67.46,67.42,67.43,49200.0,47.3634,47.3634,47.3353,47.3423,49200.0
2012-04-05 14:10:00,67.44,67.45,67.4,67.42,67200.0,47.3494,47.3564,47.3213,47.3353,67200.0
2012-04-05 14:15:00,67.43,67.47,67.42,67.46,98200.0,47.3423,47.3704,47.3353,47.3634,98200.0
2012-04-05 14:20:00,67.46,67.48,67.42,67.43,129700.0,47.3634,47.3774,47.3353,47.3423,129700.0
2012-04-05 14:25:00,67.42,67.44,67.4,67.44,57900.0,47.3353,47.3494,47.3213,47.3494,57900.0
2012-04-05 14:30:00,67.44,67.45,67.4,67.4,72400.0,47.3494,47.3564,47.3213,47.3213,72400.0
2012-04-05 14:35:00,67.4,67.41,67.37,67.4,70300.0,47.3213,47.3283,47.3002,47.3213,70300.0
2012-04-05 14:40:00,67.4,67.42,67.38,67.39,61200.0,47.3213,47.3353,47.3072,47.3142,61200.0
2012-04-05 14:45:00,67.38,67.4,67.36,67.36,51900.0,47.3072,47.3213,47.2932,47.2932,51900.0
2012-04-05 14:50:00,67.36,67.44,67.35,67.44,79800.0,47.2932,47.3494,47.2862,47.3494,79800.0
2012-04-05 14:55:00,67.43,67.45,67.4,67.4,102600.0,47.3423,47.3564,47.3213,47.3213,102600.0
2012-04-05 15:00:00,67.4,67.41,67.34,67.37,215400.0,47.3213,47.3283,47.2791,47.3002,215400.0
2012-04-05 15:05:00,67.38,67.38,67.35,67.35,64400.0,47.3072,47.3072,47.2862,47.2862,64400.0
2012-04-05 15:10:00,67.36,67.36,67.26,67.26,100200.0,47.2932,47.2932,47.223,47.223,100200.0
2012-04-05 15:15:00,67.27,67.29,67.24,67.27,140600.0,47.23,47.244,47.2089,47.23,140600.0
2012-04-05 15:20:00,67.27,67.34,67.25,67.31,206300.0,47.23,47.2791,47.216,47.2581,206300.0
2012-04-05 15:25:00,67.32,67.33,67.28,67.31,170400.0,47.2651,47.2721,47.237,47.2581,170400.0
2012-04-05 15:30:00,67.31,67.32,67.29,67.3,145600.0,47.2581,47.2651,47.244,47.2511,145600.0
2012-04-05 15:35:00,67.3,67.3,67.27,67.29,131300.0,47.2511,47.2511,47.23,47.244,131300.0
2012-04-05 15:40:00,67.28,67.29,67.23,67.26,219100.0,47.237,47.244,47.2019,47.223,219100.0
2012-04-05 15:45:00,67.26,67.27,67.23,67.25,257500.0,47.223,47.23,47.2019,47.216,257500.0
2012-04-05 15:50:00,67.25,67.27,67.24,67.26,304200.0,47.216,47.23,47.2089,47.223,304200.0
2012-04-05 15:55:00,67.27,67.27,67.16,67.19,925600.0,47.23,47.23,47.1528,47.1738,925600.0
2012-04-09 09:30:00,66.12,66.4,65.58,66.38,466100.0,46.4226,46.6192,46.0435,46.6051,466100.0
2012-04-09 09:35:00,66.36,66.4,66.2,66.27,195800.0,46.5911,46.6192,46.4788,46.5279,195800.0
2012-04-09 09:40:00,66.27,66.34,66.2,66.33,123700.0,46.5279,46.577,46.4788,46.57,123700.0
2012-04-09 09:45:00,66.33,66.58,66.28,66.4,191700.0,46.57,46.7455,46.5349,46.6192,191700.0
2012-04-09 09:50:00,66.41,66.41,66.22,66.29,144300.0,46.6262,46.6262,46.4928,46.5419,144300.0
2012-04-09 09:55:00,66.29,66.3,66.22,66.25,113100.0,46.5419,46.549,46.4928,46.5139,113100.0
2012-04-09 10:00:00,66.26,66.62,66.25,66.52,269300.0,46.5209,46.7736,46.5139,46.7034,269300.0
2012-04-09 10:05:00,66.51,66.62,66.51,66.51,139700.0,46.6964,46.7736,46.6964,46.6964,139700.0
2012-04-09 10:10:00,66.51,66.67,66.51,66.67,110700.0,46.6964,46.8087,46.6964,46.8087,110700.0
2012-04-09 10:15:00,66.66,66.75,66.64,66.65,104900.0,46.8017,46.8649,46.7877,46.7947,104900.0
2012-04-09 10:20:00,66.65,66.73,66.57,66.71,108700.0,46.7947,46.8509,46.7385,46.8368,108700.0
2012-04-09 10:25:00,66.73,66.82,66.71,66.77,204600.0,46.8509,46.9141,46.8368,46.8789,204600.0
2012-04-09 10:30:00,66.77,66.78,66.62,66.63,122800.0,46.8789,46.886,46.7736,46.7807,122800.0
2012-04-09 10:35:00,66.62,66.71,66.62,66.65,144100.0,46.7736,46.8368,46.7736,46.7947,144100.0
2012-04-09 10:40:00,66.65,66.74,66.64,66.67,67600.0,46.7947,46.8579,46.7877,46.8087,67600.0
2012-04-09 10:45:00,66.67,66.77,66.65,66.69,288300.0,46.8087,46.8789,46.7947,46.8228,288300.0
2012-04-09 10:50:00,66.69,66.8,66.68,66.77,233700.0,46.8228,46.9,46.8158,46.8789,233700.0
2012-04-09 10:55:00,66.78,66.84,66.76,66.8,134300.0,46.886,46.9281,46.8719,46.9,134300.0
2012-04-09 11:00:00,66.81,66.83,66.68,66.72,91400.0,46.907,46.9211,46.8158,46.8438,91400.0
2012-04-09 11:05:00,66.71,66.75,66.62,66.71,104600.0,46.8368,46.8649,46.7736,46.8368,104600.0
2012-04-09 11:10:00,66.71,66.77,66.56,66.65,150000.0,46.8368,46.8789,46.7315,46.7947,150000.0
2012-04-09 11:15:00,66.66,66.67,66.55,66.59,90400.0,46.8017,46.8087,46.7245,46.7526,90400.0
2012-04-09 11:20:00,66.59,66.61,66.53,66.6,72100.0,46.7526,46.7666,46.7104,46.7596,72100.0
2012-04-09 11:25:00,66.6,66.6,66.53,66.55,93300.0,46.7596,46.7596,46.7104,46.7245,93300.0
2012-04-09 11:30:00,66.55,66.69,66.54,66.67,101800.0,46.7245,46.8228,46.7175,46.8087,101800.0
2012-04-09 11:35:00,66.67,66.67,66.58,66.63,101100.0,46.8087,46.8087,46.7455,46.7807,101100.0
2012-04-09 11:40:00,66.64,66.7,66.61,66.61,79000.0,46.7877,46.8298,46.7666,46.7666,79000.0
2012-04-09 11:45:00,66.62,66.68,66.58,66.65,121800.0,46.7736,46.8158,46.7455,46.7947,121800.0
2012-04-09 11:50:00,66.65,66.67,66.55,66.56,127800.0,46.7947,46.8087,46.7245,46.7315,127800.0
2012-04-09 11:55:00,66.56,66.62,66.55,66.62,120200.0,46.7315,46.7736,46.7245,46.7736,120200.0
2012-04-09 12:00:00,66.62,66.63,66.53,66.58,71000.0,46.7736,46.7807,46.7104,46.7455,71000.0
2012-04-09 12:05:00,66.58,66.58,66.5,66.56,88100.0,46.7455,46.7455,46.6894,46.7315,88100.0
2012-04-09 12:10:00,66.55,66.66,66.54,66.6,59500.0,46.7245,46.8017,46.7175,46.7596,59500.0
2012-04-09 12:15:00,66.59,66.63,66.56,66.57,98800.0,46.7526,46.7807,46.7315,46.7385,98800.0
2012-04-09 12:20:00,66.58,66.6,66.55,66.56,123100.0,46.7455,46.7596,46.7245,46.7315,123100.0
2012-04-09 12:25:00,66.56,66.6,66.54,66.6,58600.0,46.7315,46.7596,46.7175,46.7596,58600.0
2012-04-09 12:30:00,66.6,66.65,66.53,66.61,182700.0,46.7596,46.7947,46.7104,46.7666,182700.0
2012-04-09 12:35:00,66.61,66.7,66.61,66.67,76300.0,46.7666,46.8298,46.7666,46.8087,76300.0
2012-04-09 12:40:00,66.68,66.73,66.65,66.7,74400.0,46.8158,46.8509,46.7947,46.8298,74400.0
2012-04-09 12:45:00,66.7,66.82,66.7,66.79,48700.0,46.8298,46.9141,46.8298,46.893,48700.0
2012-04-09 12:50:00,66.79,66.79,66.69,66.72,55200.0,46.893,46.893,46.8228,46.8438,55200.0
2012-04-09 12:55:00,66.73,66.74,66.67,66.73,29500.0,46.8509,46.8579,46.8087,46.8509,29500.0
2012-04-09 13:00:00,66.73,66.74,66.67,66.69,53500.0,46.8509,46.8579,46.8087,46.8228,53500.0
2012-04-09 13:05:00,66.69,66.73,66.67,66.7,46700.0,46.8228,46.8509,46.8087,46.8298,46700.0
2012-04-09 13:10:00,66.7,66.71,66.67,66.68,22900.0,46.8298,46.8368,46.8087,46.8158,22900.0
2012-04-09 13:15:00,66.67,66.71,66.62,66.62,45700.0,46.8087,46.8368,46.7736,46.7736,45700.0
2012-04-09 13:20:00,66.63,66.65,66.6,66.64,44200.0,46.7807,46.7947,46.7596,46.7877,44200.0
2012-04-09 13:25:00,66.64,66.65,66.58,66.58,34700.0,46.7877,46.7947,46.7455,46.7455,34700.0
2012-04-09 13:30:00,66.58,66.63,66.57,66.57,81500.0,46.7455,46.7807,46.7385,46.7385,81500.0
2012-04-09 13:35:00,66.58,66.62,66.56,66.62,44100.0,46.7455,46.7736,46.7315,46.7736,44100.0
2012-04-09 13:40:00,66.62,66.62,66.56,66.58,103100.0,46.7736,46.7736,46.7315,46.7455,103100.0
2012-04-09 13:45:00,66.58,66.67,66.57,66.67,101500.0,46.7455,46.8087,46.7385,46.8087,101500.0
2012-04-09 13:50:00,66.67,66.68,66.62,66.67,51000.0,46.8087,46.8158,46.7736,46.8087,51000.0
2012-04-09 13:55:00,66.68,66.74,66.65,66.73,144100.0,46.8158,46.8579,46.7947,46.8509,144100.0
2012-04-09 14:00:00,66.72,66.73,66.62,66.63,61800.0,46.8438,46.8509,46.7736,46.7807,61800.0
2012-04-09 14:05:00,66.63,66.68,66.6,66.68,77300.0,46.7807,46.8158,46.7596,46.8158,77300.0
2012-04-09 14:10:00,66.69,66.69,66.57,66.61,142100.0,46.8228,46.8228,46.7385,46.7666,142100.0
2012-04-09 14:15:00,66.6,66.66,66.6,66.63,70800.0,46.7596,46.8017,46.7596,46.7807,70800.0
2012-04-09 14:20:00,66.64,66.67,66.61,66.64,50800.0,46.7877,46.8087,46.7666,46.7877,50800.0
2012-04-09 14:25:00,66.65,66.66,66.61,66.64,91300.0,46.7947,46.8017,46.7666,46.7877,91300.0
2012-04-09 14:30:00,66.63,66.65,66.58,66.62,179700.0,46.7807,46.7947,46.7455,46.7736,179700.0
2012-04-09 14:35:00,66.63,66.7,66.6,66.66,110600.0,46.7807,46.8298,46.7596,46.8017,110600.0
2012-04-09 14:40:00,66.66,66.71,66.57,66.58,98000.0,46.8017,46.8368,46.7385,46.7455,98000.0
2012-04-09 14:45:00,66.58,66.63,66.58,66.62,71500.0,46.7455,46.7807,46.7455,46.7736,71500.0
2012-04-09 14:50:00,66.62,66.69,66.59,66.66,149900.0,46.7736,46.8228,46.7526,46.8017,149900.0
2012-04-09 14:55:00,66.66,66.71,66.62,66.63,86700.0,46.8017,46.8368,46.7736,46.7807,86700.0
2012-04-09 15:00:00,66.63,66.71,66.63,66.71,77100.0,46.7807,46.8368,46.7807,46.8368,77100.0
2012-04-09 15:05:00,66.71,66.74,66.66,66.66,83500.0,46.8368,46.8579,46.8017,46.8017,83500.0
2012-04-09 15:10:00,66.66,66.68,66.6,66.65,80000.0,46.8017,46.8158,46.7596,46.7947,80000.0
2012-04-09 15:15:00,66.65,66.69,66.64,66.68,54400.0,46.7947,46.8228,46.7877,46.8158,54400.0
2012-04-09 15:20:00,66.67,66.72,66.64,66.67,66700.0,46.8087,46.8438,46.7877,46.8087,66700.0
2012-04-09 15:25:00,66.67,66.68,66.58,66.59,141700.0,46.8087,46.8158,46.7455,46.7526,141700.0
2012-04-09 15:30:00,66.58,66.68,66.58,66.67,222300.0,46.7455,46.8158,46.7455,46.8087,222300.0
2012-04-09 15:35:00,66.67,66.69,66.59,66.6,141600.0,46.8087,46.8228,46.7526,46.7596,141600.0
2012-04-09 15:40:00,66.61,66.65,66.59,66.63,66000.0,46.7666,46.7947,46.7526,46.7807,66000.0
2012-04-09 15:45:00,66.62,66.67,66.54,66.67,226300.0,46.7736,46.8087,46.7175,46.8087,226300.0
2012-04-09 15:50:00,66.67,66.67,66.57,66.59,199500.0,46.8087,46.8087,46.7385,46.7526,199500.0
2012-04-09 15:55:00,66.58,66.59,66.49,66.51,262600.0,46.7455,46.7526,46.6824,46.6964,262600.0
2012-04-10 09:30:00,66.71,67.07,66.57,66.99,427900.0,46.8368,47.0896,46.7385,47.0334,427900.0
2012-04-10 09:35:00,66.98,67.09,66.92,66.95,233300.0,47.0264,47.1036,46.9843,47.0053,233300.0
2012-04-10 09:40:00,66.94,66.99,66.87,66.9,166000.0,46.9983,47.0334,46.9492,46.9702,166000.0
2012-04-10 09:45:00,66.92,66.98,66.86,66.91,195800.0,46.9843,47.0264,46.9421,46.9772,195800.0
2012-04-10 09:50:00,66.91,66.97,66.86,66.86,278300.0,46.9772,47.0194,46.9421,46.9421,278300.0
2012-04-10 09:55:00,66.86,66.91,66.77,66.82,175800.0,46.9421,46.9772,46.8789,46.9141,175800.0
2012-04-10 10:00:00,66.83,66.89,66.6,66.64,288900.0,46.9211,46.9632,46.7596,46.7877,288900.0
2012-04-10 10:05:00,66.64,66.71,66.59,66.61,202500.0,46.7877,46.8368,46.7526,46.7666,202500.0
2012-04-10 10:10:00,66.61,66.66,66.54,66.62,191300.0,46.7666,46.8017,46.7175,46.7736,191300.0
2012-04-10 10:15:00,66.62,66.62,66.53,66.57,122700.0,46.7736,46.7736,46.7104,46.7385,122700.0
2012-04-10 10:20:00,66.58,66.6,66.48,66.49,174100.0,46.7455,46.7596,46.6753,46.6824,174100.0
2012-04-10 10:25:00,66.48,66.72,66.47,66.68,143100.0,46.6753,46.8438,46.6683,46.8158,143100.0
2012-04-10 10:30:00,66.67,66.7,66.59,66.7,139400.0,46.8087,46.8298,46.7526,46.8298,139400.0
2012-04-10 10:35:00,66.7,66.7,66.62,66.64,65300.0,46.8298,46.8298,46.7736,46.7877,65300.0
2012-04-10 10:40:00,66.62,66.72,66.58,66.7,144800.0,46.7736,46.8438,46.7455,46.8298,144800.0
2012-04-10 10:45:00,66.7,66.77,66.69,66.74,123000.0,46.8298,46.8789,46.8228,46.8579,123000.0
2012-04-10 10:50:00,66.75,66.76,66.69,66.74,109600.0,46.8649,46.8719,46.8228,46.8579,109600.0
2012-04-10 10:55:00,66.75,66.76,66.63,66.75,156100.0,46.8649,46.8719,46.7807,46.8649,156100.0
2012-04-10 11:00:00,66.75,66.83,66.73,66.82,196500.0,46.8649,46.9211,46.8509,46.9141,196500.0
2012-04-10 11:05:00,66.82,66.83,66.73,66.76,113300.0,46.9141,46.9211,46.8509,46.8719,113300.0
2012-04-10 11:10:00,66.75,66.77,66.62,66.67,97800.0,46.8649,46.8789,46.7736,46.8087,97800.0
2012-04-10 11:15:00,66.66,66.69,66.6,66.6,118500.0,46.8017,46.8228,46.7596,46.7596,118500.0
2012-04-10 11:20:00,66.6,66.67,66.56,66.65,175500.0,46.7596,46.8087,46.7315,46.7947,175500.0
2012-04-10 11:25:00,66.66,66.71,66.65,66.69,151000.0,46.8017,46.8368,46.7947,46.8228,151000.0
2012-04-10 11:30:00,66.69,66.72,66.63,66.63,66100.0,46.8228,46.8438,46.7807,46.7807,66100.0
2012-04-10 11:35:00,66.62,66.63,66.5,66.58,228200.0,46.7736,46.7807,46.6894,46.7455,228200.0
2012-04-10 11:40:00,66.57,66.64,66.52,66.6,117000.0,46.7385,46.7877,46.7034,46.7596,117000.0
2012-04-10 11:45:00,66.59,66.66,66.58,66.62,167700.0,46.7526,46.8017,46.7455,46.7736,167700.0
2012-04-10 11:50:00,66.62,66.63,66.29,66.32,548800.0,46.7736,46.7807,46.5419,46.563,548800.0
2012-04-10 11:55:00,66.33,66.39,66.26,66.33,209900.0,46.57,46.6122,46.5209,46.57,209900.0
2012-04-10 12:00:00,66.33,66.44,66.26,66.4,204000.0,46.57,46.6473,46.5209,46.6192,204000.0
2012-04-10 12:05:00,66.4,66.41,66.13,66.26,382100.0,46.6192,46.6262,46.4296,46.5209,382100.0
2012-04-10 12:10:00,66.27,66.28,66.08,66.22,286500.0,46.5279,46.5349,46.3945,46.4928,286500.0
2012-04-10 12:15:00,66.22,66.47,66.2,66.36,464200.0,46.4928,46.6683,46.4788,46.5911,464200.0
2012-04-10 12:20:00,66.36,66.43,66.3,66.37,299600.0,46.5911,46.6402,46.549,46.5981,299600.0
2012-04-10 12:25:00,66.37,66.43,66.37,66.38,311500.0,46.5981,46.6402,46.5981,46.6051,311500.0
2012-04-10 12:30:00,66.39,66.4,66.24,66.24,156700.0,46.6122,46.6192,46.5068,46.5068,156700.0
2012-04-10 12:35:00,66.25,66.31,66.23,66.29,123200.0,46.5139,46.556,46.4998,46.5419,123200.0
2012-04-10 12:40:00,66.29,66.58,66.26,66.57,221400.0,46.5419,46.7455,46.5209,46.7385,221400.0
2012-04-10 12:45:00,66.56,66.56,66.36,66.37,152600.0,46.7315,46.7315,46.5911,46.5981,152600.0
2012-04-10 12:50:00,66.37,66.4,66.32,66.36,188200.0,46.5981,46.6192,46.563,46.5911,188200.0
2012-04-10 12:55:00,66.36,66.44,66.36,66.43,157000.0,46.5911,46.6473,46.5911,46.6402,157000.0
2012-04-10 13:00:00,66.43,66.53,66.4,66.5,99200.0,46.6402,46.7104,46.6192,46.6894,99200.0
2012-04-10 13:05:00,66.5,66.55,66.43,66.48,126300.0,46.6894,46.7245,46.6402,46.6753,126300.0
2012-04-10 13:10:00,66.48,66.5,66.36,66.44,103600.0,46.6753,46.6894,46.5911,46.6473,103600.0
2012-04-10 13:15:00,66.45,66.49,66.27,66.28,115700.0,46.6543,46.6824,46.5279,46.5349,115700.0
2012-04-10 13:20:00,66.28,66.46,66.24,66.43,136800.0,46.5349,46.6613,46.5068,46.6402,136800.0
2012-04-10 13:25:00,66.43,66.43,66.28,66.31,202900.0,46.6402,46.6402,46.5349,46.556,202900.0
2012-04-10 13:30:00,66.32,66.36,66.27,66.29,93600.0,46.563,46.5911,46.5279,46.5419,93600.0
2012-04-10 13:35:00,66.28,66.31,66.25,66.31,161900.0,46.5349,46.556,46.5139,46.556,161900.0
2012-04-10 13:40:00,66.31,66.46,66.28,66.45,155800.0,46.556,46.6613,46.5349,46.6543,155800.0
2012-04-10 13:45:00,66.45,66.5,66.42,66.48,163900.0,46.6543,46.6894,46.6332,46.6753,163900.0
2012-04-10 13:50:00,66.48,66.5,66.41,66.42,56500.0,46.6753,46.6894,46.6262,46.6332,56500.0
2012-04-10 13:55:00,66.41,66.46,66.39,66.44,123800.0,46.6262,46.6613,46.6122,46.6473,123800.0
2012-04-10 14:00:00,66.44,66.46,66.34,66.37,154500.0,46.6473,46.6613,46.577,46.5981,154500.0
2012-04-10 14:05:00,66.37,66.44,66.34,66.42,147300.0,46.5981,46.6473,46.577,46.6332,147300.0
2012-04-10 14:10:00,66.42,66.5,66.41,66.45,109100.0,46.6332,46.6894,46.6262,46.6543,109100.0
2012-04-10 14:15:00,66.45,66.49,66.4,66.45,149500.0,46.6543,46.6824,46.6192,46.6543,149500.0
2012-04-10 14:20:00,66.45,66.47,66.29,66.3,108500.0,46.6543,46.6683,46.5419,46.549,108500.0
2012-04-10 14:25:00,66.3,66.39,66.29,66.39,104900.0,46.549,46.6122,46.5419,46.6122,104900.0
2012-04-10 14:30:00,66.38,66.4,66.15,66.26,149400.0,46.6051,46.6192,46.4436,46.5209,149400.0
2012-04-10 14:35:00,66.26,66.31,66.07,66.13,138900.0,46.5209,46.556,46.3875,46.4296,138900.0
2012-04-10 14:40:00,66.13,66.3,66.13,66.28,146500.0,46.4296,46.549,46.4296,46.5349,146500.0
2012-04-10 14:45:00,66.28,66.34,66.24,66.33,111900.0,46.5349,46.577,46.5068,46.57,111900.0
2012-04-10 14:50:00,66.33,66.36,66.28,66.3,70700.0,46.57,46.5911,46.5349,46.549,70700.0
2012-04-10 14:55:00,66.29,66.31,66.23,66.3,105700.0,46.5419,46.556,46.4998,46.549,105700.0
2012-04-10 15:00:00,66.3,66.31,66.21,66.24,121500.0,46.549,46.556,46.4858,46.5068,121500.0
2012-04-10 15:05:00,66.24,66.28,66.1,66.14,136800.0,46.5068,46.5349,46.4085,46.4366,136800.0
2012-04-10 15:10:00,66.14,66.17,66.07,66.13,169600.0,46.4366,46.4577,46.3875,46.4296,169600.0
2012-04-10 15:15:00,66.12,66.23,66.07,66.21,199800.0,46.4226,46.4998,46.3875,46.4858,199800.0
2012-04-10 15:20:00,66.21,66.25,66.12,66.13,91600.0,46.4858,46.5139,46.4226,46.4296,91600.0
2012-04-10 15:25:00,66.13,66.19,66.1,66.14,125000.0,46.4296,46.4717,46.4085,46.4366,125000.0
2012-04-10 15:30:00,66.14,66.33,66.12,66.25,181700.0,46.4366,46.57,46.4226,46.5139,181700.0
2012-04-10 15:35:00,66.26,66.3,66.2,66.24,335000.0,46.5209,46.549,46.4788,46.5068,335000.0
2012-04-10 15:40:00,66.23,66.26,66.13,66.18,201000.0,46.4998,46.5209,46.4296,46.4647,201000.0
2012-04-10 15:45:00,66.18,66.34,66.14,66.3,374300.0,46.4647,46.577,46.4366,46.549,374300.0
2012-04-10 15:50:00,66.29,66.33,66.23,66.32,501400.0,46.5419,46.57,46.4998,46.563,501400.0
2012-04-10 15:55:00,66.32,66.33,66.17,66.22,663900.0,46.563,46.57,46.4577,46.4928,663900.0
2012-04-11 09:30:00,66.92,67.5,66.47,66.51,520000.0,46.9843,47.3915,46.6683,46.6964,520000.0
2012-04-11 09:35:00,66.49,66.57,66.42,66.43,343600.0,46.6824,46.7385,46.6332,46.6402,343600.0
2012-04-11 09:40:00,66.44,66.65,66.32,66.49,133000.0,46.6473,46.7947,46.563,46.6824,133000.0
2012-04-11 09:45:00,66.5,66.53,66.33,66.33,143500.0,46.6894,46.7104,46.57,46.57,143500.0
2012-04-11 09:50:00,66.33,66.51,66.26,66.47,182200.0,46.57,46.6964,46.5209,46.6683,182200.0
2012-04-11 09:55:00,66.47,66.56,66.42,66.49,188500.0,46.6683,46.7315,46.6332,46.6824,188500.0
2012-04-11 10:00:00,66.49,66.66,66.45,66.6,260300.0,46.6824,46.8017,46.6543,46.7596,260300.0
2012-04-11 10:05:00,66.6,66.61,66.43,66.48,177500.0,46.7596,46.7666,46.6402,46.6753,177500.0
2012-04-11 10:10:00,66.48,66.55,66.45,66.52,199500.0,46.6753,46.7245,46.6543,46.7034,199500.0
2012-04-11 10:15:00,66.52,66.61,66.51,66.61,229000.0,46.7034,46.7666,46.6964,46.7666,229000.0
2012-04-11 10:20:00,66.6,66.61,66.49,66.54,158000.0,46.7596,46.7666,46.6824,46.7175,158000.0
2012-04-11 10:25:00,66.53,66.55,66.45,66.46,144400.0,46.7104,46.7245,46.6543,46.6613,144400.0
2012-04-11 10:30:00,66.47,66.7,66.46,66.64,233900.0,46.6683,46.8298,46.6613,46.7877,233900.0
2012-04-11 10:35:00,66.63,66.65,66.48,66.52,188700.0,46.7807,46.7947,46.6753,46.7034,188700.0
2012-04-11 10:40:00,66.52,66.55,66.4,66.48,206800.0,46.7034,46.7245,46.6192,46.6753,206800.0
2012-04-11 10:45:00,66.48,66.51,66.43,66.51,95000.0,46.6753,46.6964,46.6402,46.6964,95000.0
2012-04-11 10:50:00,66.51,66.56,66.44,66.5,92800.0,46.6964,46.7315,46.6473,46.6894,92800.0
2012-04-11 10:55:00,66.5,66.59,66.45,66.59,121200.0,46.6894,46.7526,46.6543,46.7526,121200.0
2012-04-11 11:00:00,66.58,66.62,66.55,66.62,183800.0,46.7455,46.7736,46.7245,46.7736,183800.0
2012-04-11 11:05:00,66.61,66.69,66.58,66.68,171800.0,46.7666,46.8228,46.7455,46.8158,171800.0
2012-04-11 11:10:00,66.68,66.73,66.65,66.68,139300.0,46.8158,46.8509,46.7947,46.8158,139300.0
2012-04-11 11:15:00,66.67,66.75,66.66,66.73,78500.0,46.8087,46.8649,46.8017,46.8509,78500.0
2012-04-11 11:20:00,66.73,66.73,66.63,66.65,172700.0,46.8509,46.8509,46.7807,46.7947,172700.0
2012-04-11 11:25:00,66.64,66.66,66.62,66.65,121800.0,46.7877,46.8017,46.7736,46.7947,121800.0
2012-04-11 11:30:00,66.65,66.74,66.64,66.69,154700.0,46.7947,46.8579,46.7877,46.8228,154700.0
2012-04-11 11:35:00,66.7,66.73,66.66,66.67,90300.0,46.8298,46.8509,46.8017,46.8087,90300.0
2012-04-11 11:40:00,66.67,66.68,66.61,66.65,53400.0,46.8087,46.8158,46.7666,46.7947,53400.0
2012-04-11 11:45:00,66.64,66.65,66.51,66.53,220700.0,46.7877,46.7947,46.6964,46.7104,220700.0
2012-04-11 11:50:00,66.52,66.61,66.52,66.56,73800.0,46.7034,46.7666,46.7034,46.7315,73800.0
2012-04-11 11:55:00,66.56,66.58,66.51,66.52,85600.0,46.7315,46.7455,46.6964,46.7034,85600.0
2012-04-11 12:00:00,66.53,66.55,66.48,66.48,76500.0,46.7104,46.7245,46.6753,46.6753,76500.0
2012-04-11 12:05:00,66.47,66.53,66.41,66.45,117600.0,46.6683,46.7104,46.6262,46.6543,117600.0
2012-04-11 12:10:00,66.45,66.51,66.45,66.5,54700.0,46.6543,46.6964,46.6543,46.6894,54700.0
2012-04-11 12:15:00,66.51,66.53,66.47,66.47,92400.0,46.6964,46.7104,46.6683,46.6683,92400.0
2012-04-11 12:20:00,66.48,66.53,66.47,66.53,61700.0,46.6753,46.7104,46.6683,46.7104,61700.0
2012-04-11 12:25:00,66.52,66.55,66.46,66.49,50800.0,46.7034,46.7245,46.6613,46.6824,50800.0
2012-04-11 12:30:00,66.49,66.52,66.44,66.44,36600.0,46.6824,46.7034,46.6473,46.6473,36600.0
2012-04-11 12:35:00,66.45,66.52,66.42,66.51,23900.0,46.6543,46.7034,46.6332,46.6964,23900.0
2012-04-11 12:40:00,66.51,66.58,66.51,66.58,45600.0,46.6964,46.7455,46.6964,46.7455,45600.0
2012-04-11 12:45:00,66.58,66.6,66.55,66.55,44100.0,46.7455,46.7596,46.7245,46.7245,44100.0
2012-04-11 12:50:00,66.56,66.62,66.51,66.6,73300.0,46.7315,46.7736,46.6964,46.7596,73300.0
2012-04-11 12:55:00,66.6,66.62,66.56,66.62,96100.0,46.7596,46.7736,46.7315,46.7736,96100.0
2012-04-11 13:00:00,66.62,66.64,66.57,66.59,92100.0,46.7736,46.7877,46.7385,46.7526,92100.0
2012-04-11 13:05:00,66.58,66.61,66.55,66.57,78200.0,46.7455,46.7666,46.7245,46.7385,78200.0
2012-04-11 13:10:00,66.56,66.58,66.51,66.55,55000.0,46.7315,46.7455,46.6964,46.7245,55000.0
2012-04-11 13:15:00,66.55,66.58,66.55,66.55,46100.0,46.7245,46.7455,46.7245,46.7245,46100.0
2012-04-11 13:20:00,66.55,66.58,66.5,66.53,61800.0,46.7245,46.7455,46.6894,46.7104,61800.0
2012-04-11 13:25:00,66.53,66.54,66.5,66.51,42300.0,46.7104,46.7175,46.6894,46.6964,42300.0
2012-04-11 13:30:00,66.52,66.52,66.45,66.46,155600.0,46.7034,46.7034,46.6543,46.6613,155600.0
2012-04-11 13:35:00,66.47,66.51,66.43,66.51,82100.0,46.6683,46.6964,46.6402,46.6964,82100.0
2012-04-11 13:40:00,66.51,66.55,66.48,66.53,60400.0,46.6964,46.7245,46.6753,46.7104,60400.0
2012-04-11 13:45:00,66.54,66.58,66.52,66.57,61600.0,46.7175,46.7455,46.7034,46.7385,61600.0
2012-04-11 13:50:00,66.57,66.6,66.56,66.56,170500.0,46.7385,46.7596,46.7315,46.7315,170500.0
2012-04-11 13:55:00,66.56,66.61,66.54,66.59,46300.0,46.7315,46.7666,46.7175,46.7526,46300.0
2012-04-11 14:00:00,66.59,66.61,66.52,66.55,89100.0,46.7526,46.7666,46.7034,46.7245,89100.0
2012-04-11 14:05:00,66.54,66.56,66.49,66.52,94300.0,46.7175,46.7315,46.6824,46.7034,94300.0
2012-04-11 14:10:00,66.52,66.55,66.47,66.54,70000.0,46.7034,46.7245,46.6683,46.7175,70000.0
2012-04-11 14:15:00,66.55,66.58,66.52,66.53,47700.0,46.7245,46.7455,46.7034,46.7104,47700.0
2012-04-11 14:20:00,66.53,66.57,66.49,66.53,163900.0,46.7104,46.7385,46.6824,46.7104,163900.0
2012-04-11 14:25:00,66.51,66.52,66.41,66.44,71900.0,46.6964,46.7034,46.6262,46.6473,71900.0
2012-04-11 14:30:00,66.45,66.47,66.37,66.38,238400.0,46.6543,46.6683,46.5981,46.6051,238400.0
2012-04-11 14:35:00,66.38,66.48,66.37,66.43,109400.0,46.6051,46.6753,46.5981,46.6402,109400.0
2012-04-11 14:40:00,66.43,66.44,66.36,66.36,69200.0,46.6402,46.6473,46.5911,46.5911,69200.0
2012-04-11 14:45:00,66.35,66.42,66.35,66.39,95300.0,46.5841,46.6332,46.5841,46.6122,95300.0
2012-04-11 14:50:00,66.39,66.45,66.38,66.44,49900.0,46.6122,46.6543,46.6051,46.6473,49900.0
2012-04-11 14:55:00,66.44,66.52,66.44,66.48,83600.0,46.6473,46.7034,46.6473,46.6753,83600.0
2012-04-11 15:00:00,66.48,66.49,66.34,66.36,170300.0,46.6753,46.6824,46.577,46.5911,170300.0
2012-04-11 15:05:00,66.36,66.4,66.34,66.39,113400.0,46.5911,46.6192,46.577,46.6122,113400.0
2012-04-11 15:10:00,66.39,66.4,66.3,66.34,127000.0,46.6122,46.6192,46.549,46.577,127000.0
2012-04-11 15:15:00,66.34,66.41,66.31,66.37,79500.0,46.577,46.6262,46.556,46.5981,79500.0
2012-04-11 15:20:00,66.37,66.38,66.3,66.36,170500.0,46.5981,46.6051,46.549,46.5911,170500.0
2012-04-11 15:25:00,66.36,66.4,66.33,66.33,103100.0,46.5911,46.6192,46.57,46.57,103100.0
2012-04-11 15:30:00,66.33,66.39,66.32,66.38,93400.0,46.57,46.6122,46.563,46.6051,93400.0
2012-04-11 15:35:00,66.38,66.38,66.28,66.3,177400.0,46.6051,46.6051,46.5349,46.549,177400.0
2012-04-11 15:40:00,66.29,66.32,66.23,66.23,249100.0,46.5419,46.563,46.4998,46.4998,249100.0
2012-04-11 15:45:00,66.23,66.23,66.1,66.16,448600.0,46.4998,46.4998,46.4085,46.4507,448600.0
2012-04-11 15:50:00,66.15,66.22,66.11,66.18,384000.0,46.4436,46.4928,46.4156,46.4647,384000.0
2012-04-11 15:55:00,66.19,66.25,66.18,66.22,494700.0,46.4717,46.5139,46.4647,46.4928,494700.0
2012-04-12 09:30:00,66.52,66.65,66.33,66.52,364300.0,46.7034,46.7947,46.57,46.7034,364300.0
2012-04-12 09:35:00,66.51,66.54,66.32,66.53,167200.0,46.6964,46.7175,46.563,46.7104,167200.0
2012-04-12 09:40:00,66.53,66.82,66.51,66.69,118000.0,46.7104,46.9141,46.6964,46.8228,118000.0
2012-04-12 09:45:00,66.7,66.99,66.66,66.89,397500.0,46.8298,47.0334,46.8017,46.9632,397500.0
2012-04-12 09:50:00,66.9,66.94,66.66,66.88,268900.0,46.9702,46.9983,46.8017,46.9562,268900.0
2012-04-12 09:55:00,66.89,67.01,66.87,66.96,174100.0,46.9632,47.0475,46.9492,47.0123,174100.0
2012-04-12 10:00:00,66.96,67.02,66.92,66.98,131200.0,47.0123,47.0545,46.9843,47.0264,131200.0
2012-04-12 10:05:00,66.98,67.09,66.93,67.09,147300.0,47.0264,47.1036,46.9913,47.1036,147300.0
2012-04-12 10:10:00,67.09,67.17,67.05,67.11,127200.0,47.1036,47.1598,47.0755,47.1177,127200.0
2012-04-12 10:15:00,67.11,67.18,67.09,67.13,116700.0,47.1177,47.1668,47.1036,47.1317,116700.0
2012-04-12 10:20:00,67.13,67.14,67.07,67.13,157300.0,47.1317,47.1387,47.0896,47.1317,157300.0
2012-04-12 10:25:00,67.13,67.4,67.13,67.36,262000.0,47.1317,47.3213,47.1317,47.2932,262000.0
2012-04-12 10:30:00,67.35,67.49,67.3,67.43,247000.0,47.2862,47.3845,47.2511,47.3423,247000.0
2012-04-12 10:35:00,67.43,67.5,67.43,67.45,146200.0,47.3423,47.3915,47.3423,47.3564,146200.0
2012-04-12 10:40:00,67.46,67.48,67.37,67.38,108900.0,47.3634,47.3774,47.3002,47.3072,108900.0
2012-04-12 10:45:00,67.38,67.57,67.36,67.56,193000.0,47.3072,47.4406,47.2932,47.4336,193000.0
2012-04-12 10:50:00,67.56,67.59,67.47,67.49,160800.0,47.4336,47.4547,47.3704,47.3845,160800.0
2012-04-12 10:55:00,67.49,67.55,67.47,67.54,123900.0,47.3845,47.4266,47.3704,47.4196,123900.0
2012-04-12 11:00:00,67.53,67.63,67.52,67.63,152900.0,47.4125,47.4827,47.4055,47.4827,152900.0
2012-04-12 11:05:00,67.63,67.71,67.63,67.69,311600.0,47.4827,47.5389,47.4827,47.5249,311600.0
2012-04-12 11:10:00,67.69,67.75,67.67,67.75,137600.0,47.5249,47.567,47.5108,47.567,137600.0
2012-04-12 11:15:00,67.73,67.84,67.73,67.81,182500.0,47.553,47.6302,47.553,47.6091,182500.0
2012-04-12 11:20:00,67.81,67.86,67.8,67.83,156900.0,47.6091,47.6442,47.6021,47.6232,156900.0
2012-04-12 11:25:00,67.83,67.83,67.75,67.77,113900.0,47.6232,47.6232,47.567,47.581,113900.0
2012-04-12 11:30:00,67.77,67.78,67.65,67.7,123000.0,47.581,47.5881,47.4968,47.5319,123000.0
2012-04-12 11:35:00,67.7,67.74,67.65,67.67,125100.0,47.5319,47.56,47.4968,47.5108,125100.0
2012-04-12 11:40:00,67.67,67.74,67.65,67.72,99200.0,47.5108,47.56,47.4968,47.5459,99200.0
2012-04-12 11:45:00,67.72,67.81,67.72,67.78,145000.0,47.5459,47.6091,47.5459,47.5881,145000.0
2012-04-12 11:50:00,67.78,67.82,67.77,67.81,93200.0,47.5881,47.6161,47.581,47.6091,93200.0
2012-04-12 11:55:00,67.81,67.82,67.76,67.8,160600.0,47.6091,47.6161,47.574,47.6021,160600.0
2012-04-12 12:00:00,67.8,67.83,67.73,67.75,133800.0,47.6021,47.6232,47.553,47.567,133800.0
2012-04-12 12:05:00,67.75,67.76,67.64,67.71,111100.0,47.567,47.574,47.4898,47.5389,111100.0
2012-04-12 12:10:00,67.71,67.74,67.65,67.67,71400.0,47.5389,47.56,47.4968,47.5108,71400.0
2012-04-12 12:15:00,67.66,67.74,67.64,67.69,162400.0,47.5038,47.56,47.4898,47.5249,162400.0
2012-04-12 12:20:00,67.68,67.7,67.61,67.68,66600.0,47.5179,47.5319,47.4687,47.5179,66600.0
2012-04-12 12:25:00,67.68,67.72,67.67,67.67,90400.0,47.5179,47.5459,47.5108,47.5108,90400.0
2012-04-12 12:30:00,67.66,67.72,67.63,67.68,70800.0,47.5038,47.5459,47.4827,47.5179,70800.0
2012-04-12 12:35:00,67.67,67.73,67.64,67.73,78400.0,47.5108,47.553,47.4898,47.553,78400.0
2012-04-12 12:40:00,67.73,67.9,67.71,67.88,373000.0,47.553,47.6723,47.5389,47.6583,373000.0
2012-04-12 12:45:00,67.87,67.98,67.84,67.97,238300.0,47.6513,47.7285,47.6302,47.7215,238300.0
2012-04-12 12:50:00,67.96,68.03,67.95,68.01,185300.0,47.7144,47.7636,47.7074,47.7495,185300.0
2012-04-12 12:55:00,68.02,68.08,67.97,68.06,144200.0,47.7566,47.7987,47.7215,47.7847,144200.0
2012-04-12 13:00:00,68.06,68.07,68.0,68.03,75000.0,47.7847,47.7917,47.7425,47.7636,75000.0
2012-04-12 13:05:00,68.03,68.07,68.03,68.06,53400.0,47.7636,47.7917,47.7636,47.7847,53400.0
2012-04-12 13:10:00,68.06,68.14,68.02,68.03,146100.0,47.7847,47.8408,47.7566,47.7636,146100.0
2012-04-12 13:15:00,68.02,68.05,67.97,67.98,108600.0,47.7566,47.7776,47.7215,47.7285,108600.0
2012-04-12 13:20:00,67.98,68.0,67.89,67.89,88900.0,47.7285,47.7425,47.6653,47.6653,88900.0
2012-04-12 13:25:00,67.89,67.99,67.89,67.99,127100.0,47.6653,47.7355,47.6653,47.7355,127100.0
2012-04-12 13:30:00,67.99,68.1,67.97,68.09,183700.0,47.7355,47.8127,47.7215,47.8057,183700.0
2012-04-12 13:35:00,68.09,68.2,68.08,68.15,159900.0,47.8057,47.8829,47.7987,47.8478,159900.0
2012-04-12 13:40:00,68.15,68.17,68.05,68.09,91500.0,47.8478,47.8619,47.7776,47.8057,91500.0
2012-04-12 13:45:00,68.1,68.15,68.06,68.12,139000.0,47.8127,47.8478,47.7847,47.8268,139000.0
2012-04-12 13:50:00,68.12,68.13,67.99,68.02,176100.0,47.8268,47.8338,47.7355,47.7566,176100.0
2012-04-12 13:55:00,68.01,68.02,67.86,67.91,259200.0,47.7495,47.7566,47.6442,47.6793,259200.0
2012-04-12 14:00:00,67.9,67.97,67.89,67.96,162300.0,47.6723,47.7215,47.6653,47.7144,162300.0
2012-04-12 14:05:00,67.96,68.04,67.95,68.04,90200.0,47.7144,47.7706,47.7074,47.7706,90200.0
2012-04-12 14:10:00,68.04,68.07,68.01,68.06,82600.0,47.7706,47.7917,47.7495,47.7847,82600.0
2012-04-12 14:15:00,68.05,68.11,68.05,68.1,55400.0,47.7776,47.8198,47.7776,47.8127,55400.0
2012-04-12 14:20:00,68.1,68.2,68.09,68.17,170200.0,47.8127,47.8829,47.8057,47.8619,170200.0
2012-04-12 14:25:00,68.16,68.17,68.06,68.08,231600.0,47.8549,47.8619,47.7847,47.7987,231600.0
2012-04-12 14:30:00,68.08,68.18,68.08,68.15,168100.0,47.7987,47.8689,47.7987,47.8478,168100.0
2012-04-12 14:35:00,68.16,68.19,68.13,68.18,174500.0,47.8549,47.8759,47.8338,47.8689,174500.0
2012-04-12 14:40:00,68.18,68.22,68.13,68.17,136500.0,47.8689,47.897,47.8338,47.8619,136500.0
2012-04-12 14:45:00,68.17,68.18,68.11,68.17,90900.0,47.8619,47.8689,47.8198,47.8619,90900.0
2012-04-12 14:50:00,68.17,68.2,68.11,68.17,100900.0,47.8619,47.8829,47.8198,47.8619,100900.0
2012-04-12 14:55:00,68.18,68.18,68.11,68.14,97100.0,47.8689,47.8689,47.8198,47.8408,97100.0
2012-04-12 15:00:00,68.15,68.15,68.09,68.09,72100.0,47.8478,47.8478,47.8057,47.8057,72100.0
2012-04-12 15:05:00,68.09,68.17,68.09,68.15,110800.0,47.8057,47.8619,47.8057,47.8478,110800.0
2012-04-12 15:10:00,68.16,68.19,68.15,68.16,91600.0,47.8549,47.8759,47.8478,47.8549,91600.0
2012-04-12 15:15:00,68.16,68.36,68.16,68.31,364000.0,47.8549,47.9953,47.8549,47.9602,364000.0
2012-04-12 15:20:00,68.31,68.39,68.28,68.37,334700.0,47.9602,48.0163,47.9391,48.0023,334700.0
2012-04-12 15:25:00,68.36,68.42,68.33,68.4,304400.0,47.9953,48.0374,47.9742,48.0234,304400.0
2012-04-12 15:30:00,68.4,68.4,68.17,68.17,292200.0,48.0234,48.0234,47.8619,47.8619,292200.0
2012-04-12 15:35:00,68.17,68.33,68.17,68.29,342500.0,47.8619,47.9742,47.8619,47.9461,342500.0
2012-04-12 15:40:00,68.3,68.45,68.26,68.35,399400.0,47.9532,48.0585,47.9251,47.9883,399400.0
2012-04-12 15:45:00,68.35,68.57,68.3,68.3,588900.0,47.9883,48.1427,47.9532,47.9532,588900.0
2012-04-12 15:50:00,68.31,68.44,68.2,68.29,660200.0,47.9602,48.0514,47.8829,47.9461,660200.0
2012-04-12 15:55:00,68.28,68.37,68.22,68.31,825000.0,47.9391,48.0023,47.897,47.9602,825000.0
2012-04-13 09:30:00,68.0,68.13,67.82,67.87,537500.0,47.7425,47.8338,47.6161,47.6513,537500.0
2012-04-13 09:35:00,67.89,67.89,67.5,67.59,344900.0,47.6653,47.6653,47.3915,47.4547,344900.0
2012-04-13 09:40:00,67.58,67.59,67.44,67.58,320800.0,47.4476,47.4547,47.3494,47.4476,320800.0
2012-04-13 09:45:00,67.57,67.9,67.54,67.59,291800.0,47.4406,47.6723,47.4196,47.4547,291800.0
2012-04-13 09:50:00,67.59,67.67,67.54,67.61,114600.0,47.4547,47.5108,47.4196,47.4687,114600.0
2012-04-13 09:55:00,67.61,67.64,67.3,67.31,258100.0,47.4687,47.4898,47.2511,47.2581,258100.0
2012-04-13 10:00:00,67.31,67.42,67.27,67.39,212300.0,47.2581,47.3353,47.23,47.3142,212300.0
2012-04-13 10:05:00,67.39,67.49,67.34,67.44,159300.0,47.3142,47.3845,47.2791,47.3494,159300.0
2012-04-13 10:10:00,67.43,67.49,67.36,67.48,127600.0,47.3423,47.3845,47.2932,47.3774,127600.0
2012-04-13 10:15:00,67.48,67.49,67.23,67.26,217500.0,47.3774,47.3845,47.2019,47.223,217500.0
2012-04-13 10:20:00,67.27,67.34,67.22,67.22,150900.0,47.23,47.2791,47.1949,47.1949,150900.0
2012-04-13 10:25:00,67.23,67.25,67.09,67.14,306000.0,47.2019,47.216,47.1036,47.1387,306000.0
2012-04-13 10:30:00,67.14,67.19,67.07,67.09,195100.0,47.1387,47.1738,47.0896,47.1036,195100.0
2012-04-13 10:35:00,67.09,67.18,67.0,67.15,206300.0,47.1036,47.1668,47.0404,47.1457,206300.0
2012-04-13 10:40:00,67.15,67.28,67.13,67.23,192400.0,47.1457,47.237,47.1317,47.2019,192400.0
2012-04-13 10:45:00,67.23,67.26,67.01,67.01,209200.0,47.2019,47.223,47.0475,47.0475,209200.0
2012-04-13 10:50:00,67.02,67.23,67.01,67.19,167000.0,47.0545,47.2019,47.0475,47.1738,167000.0
2012-04-13 10:55:00,67.18,67.26,67.18,67.25,207100.0,47.1668,47.223,47.1668,47.216,207100.0
2012-04-13 11:00:00,67.25,67.31,67.22,67.25,103000.0,47.216,47.2581,47.1949,47.216,103000.0
2012-04-13 11:05:00,67.24,67.35,67.24,67.31,243700.0,47.2089,47.2862,47.2089,47.2581,243700.0
2012-04-13 11:10:00,67.31,67.34,67.22,67.27,308100.0,47.2581,47.2791,47.1949,47.23,308100.0
2012-04-13 11:15:00,67.27,67.3,67.11,67.13,194600.0,47.23,47.2511,47.1177,47.1317,194600.0
2012-04-13 11:20:00,67.13,67.27,67.12,67.2,211200.0,47.1317,47.23,47.1247,47.1808,211200.0
2012-04-13 11:25:00,67.19,67.19,67.11,67.12,207200.0,47.1738,47.1738,47.1177,47.1247,207200.0
2012-04-13 11:30:00,67.11,67.12,67.0,67.07,204400.0,47.1177,47.1247,47.0404,47.0896,204400.0
2012-04-13 11:35:00,67.07,67.11,67.01,67.06,141900.0,47.0896,47.1177,47.0475,47.0826,141900.0
2012-04-13 11:40:00,67.06,67.1,67.01,67.1,135000.0,47.0826,47.1106,47.0475,47.1106,135000.0
2012-04-13 11:45:00,67.09,67.19,67.04,67.15,233500.0,47.1036,47.1738,47.0685,47.1457,233500.0
2012-04-13 11:50:00,67.16,67.16,67.04,67.15,126400.0,47.1528,47.1528,47.0685,47.1457,126400.0
2012-04-13 11:55:00,67.15,67.15,67.01,67.04,143300.0,47.1457,47.1457,47.0475,47.0685,143300.0
2012-04-13 12:00:00,67.04,67.11,67.0,67.01,133300.0,47.0685,47.1177,47.0404,47.0475,133300.0
2012-04-13 12:05:00,67.01,67.07,66.94,66.94,185700.0,47.0475,47.0896,46.9983,46.9983,185700.0
2012-04-13 12:10:00,66.94,66.98,66.87,66.88,141200.0,46.9983,47.0264,46.9492,46.9562,141200.0
2012-04-13 12:15:00,66.88,66.9,66.85,66.9,130400.0,46.9562,46.9702,46.9351,46.9702,130400.0
2012-04-13 12:20:00,66.89,66.89,66.84,66.84,141000.0,46.9632,46.9632,46.9281,46.9281,141000.0
2012-04-13 12:25:00,66.84,66.85,66.71,66.71,210000.0,46.9281,46.9351,46.8368,46.8368,210000.0
2012-04-13 12:30:00,66.72,66.92,66.71,66.9,146600.0,46.8438,46.9843,46.8368,46.9702,146600.0
2012-04-13 12:35:00,66.91,66.92,66.84,66.87,108900.0,46.9772,46.9843,46.9281,46.9492,108900.0
2012-04-13 12:40:00,66.86,66.87,66.74,66.78,136000.0,46.9421,46.9492,46.8579,46.886,136000.0
2012-04-13 12:45:00,66.78,66.83,66.76,66.83,100400.0,46.886,46.9211,46.8719,46.9211,100400.0
2012-04-13 12:50:00,66.82,66.85,66.77,66.79,140100.0,46.9141,46.9351,46.8789,46.893,140100.0
2012-04-13 12:55:00,66.8,66.86,66.79,66.83,60500.0,46.9,46.9421,46.893,46.9211,60500.0
2012-04-13 13:00:00,66.82,66.82,66.75,66.78,79200.0,46.9141,46.9141,46.8649,46.886,79200.0
2012-04-13 13:05:00,66.79,66.83,66.75,66.79,94000.0,46.893,46.9211,46.8649,46.893,94000.0
2012-04-13 13:10:00,66.79,66.92,66.78,66.92,154200.0,46.893,46.9843,46.886,46.9843,154200.0
2012-04-13 13:15:00,66.91,66.95,66.83,66.86,105800.0,46.9772,47.0053,46.9211,46.9421,105800.0
2012-04-13 13:20:00,66.85,66.87,66.8,66.86,72400.0,46.9351,46.9492,46.9,46.9421,72400.0
2012-04-13 13:25:00,66.86,66.88,66.8,66.81,44400.0,46.9421,46.9562,46.9,46.907,44400.0
2012-04-13 13:30:00,66.81,66.82,66.72,66.73,149200.0,46.907,46.9141,46.8438,46.8509,149200.0
2012-04-13 13:35:00,66.73,66.85,66.73,66.83,177900.0,46.8509,46.9351,46.8509,46.9211,177900.0
2012-04-13 13:40:00,66.82,66.89,66.81,66.89,133000.0,46.9141,46.9632,46.907,46.9632,133000.0
2012-04-13 13:45:00,66.88,66.89,66.83,66.85,58100.0,46.9562,46.9632,46.9211,46.9351,58100.0
2012-04-13 13:50:00,66.84,66.89,66.8,66.83,116200.0,46.9281,46.9632,46.9,46.9211,116200.0
2012-04-13 13:55:00,66.82,66.84,66.78,66.8,95100.0,46.9141,46.9281,46.886,46.9,95100.0
2012-04-13 14:00:00,66.8,66.87,66.75,66.82,154100.0,46.9,46.9492,46.8649,46.9141,154100.0
2012-04-13 14:05:00,66.81,66.82,66.78,66.79,126700.0,46.907,46.9141,46.886,46.893,126700.0
2012-04-13 14:10:00,66.78,66.81,66.76,66.78,107900.0,46.886,46.907,46.8719,46.886,107900.0
2012-04-13 14:15:00,66.79,66.81,66.72,66.81,94500.0,46.893,46.907,46.8438,46.907,94500.0
2012-04-13 14:20:00,66.81,66.86,66.8,66.86,60500.0,46.907,46.9421,46.9,46.9421,60500.0
2012-04-13 14:25:00,66.86,66.88,66.66,66.7,204500.0,46.9421,46.9562,46.8017,46.8298,204500.0
2012-04-13 14:30:00,66.7,66.79,66.68,66.79,73800.0,46.8298,46.893,46.8158,46.893,73800.0
2012-04-13 14:35:00,66.79,66.81,66.75,66.77,55200.0,46.893,46.907,46.8649,46.8789,55200.0
2012-04-13 14:40:00,66.77,66.8,66.7,66.71,63300.0,46.8789,46.9,46.8298,46.8368,63300.0
2012-04-13 14:45:00,66.72,66.82,66.72,66.81,90700.0,46.8438,46.9141,46.8438,46.907,90700.0
2012-04-13 14:50:00,66.81,66.82,66.76,66.81,95100.0,46.907,46.9141,46.8719,46.907,95100.0
2012-04-13 14:55:00,66.81,66.82,66.79,66.81,54500.0,46.907,46.9141,46.893,46.907,54500.0
2012-04-13 15:00:00,66.81,66.81,66.77,66.79,58400.0,46.907,46.907,46.8789,46.893,58400.0
2012-04-13 15:05:00,66.78,66.9,66.78,66.9,86600.0,46.886,46.9702,46.886,46.9702,86600.0
2012-04-13 15:10:00,66.9,66.9,66.86,66.86,78400.0,46.9702,46.9702,46.9421,46.9421,78400.0
2012-04-13 15:15:00,66.86,66.87,66.78,66.83,113100.0,46.9421,46.9492,46.886,46.9211,113100.0
2012-04-13 15:20:00,66.83,66.86,66.8,66.83,91400.0,46.9211,46.9421,46.9,46.9211,91400.0
2012-04-13 15:25:00,66.83,66.83,66.73,66.76,133100.0,46.9211,46.9211,46.8509,46.8719,133100.0
2012-04-13 15:30:00,66.77,66.9,66.77,66.86,203500.0,46.8789,46.9702,46.8789,46.9421,203500.0
2012-04-13 15:35:00,66.86,66.86,66.77,66.78,202900.0,46.9421,46.9421,46.8789,46.886,202900.0
2012-04-13 15:40:00,66.78,66.78,66.7,66.71,222600.0,46.886,46.886,46.8298,46.8368,222600.0
2012-04-13 15:45:00,66.72,66.83,66.66,66.76,538300.0,46.8438,46.9211,46.8017,46.8719,538300.0
2012-04-13 15:50:00,66.75,66.8,66.71,66.72,456100.0,46.8649,46.9,46.8368,46.8438,456100.0
2012-04-13 15:55:00,66.72,66.75,66.59,66.66,605900.0,46.8438,46.8649,46.7526,46.8017,605900.0
2012-04-16 09:30:00,67.3,67.5,66.95,67.08,501500.0,47.2511,47.3915,47.0053,47.0966,501500.0
2012-04-16 09:35:00,67.08,67.08,66.72,66.9,249600.0,47.0966,47.0966,46.8438,46.9702,249600.0
2012-04-16 09:40:00,66.91,66.92,66.54,66.56,466700.0,46.9772,46.9843,46.7175,46.7315,466700.0
2012-04-16 09:45:00,66.57,66.61,66.46,66.47,321600.0,46.7385,46.7666,46.6613,46.6683,321600.0
2012-04-16 09:50:00,66.46,66.47,66.0,66.01,485400.0,46.6613,46.6683,46.3383,46.3454,485400.0
2012-04-16 09:55:00,66.01,66.04,65.56,65.6,784300.0,46.3454,46.3664,46.0294,46.0575,784300.0
2012-04-16 10:00:00,65.57,65.8,65.53,65.56,516500.0,46.0364,46.1979,46.0083,46.0294,516500.0
2012-04-16 10:05:00,65.57,65.9,65.55,65.87,370000.0,46.0364,46.2681,46.0224,46.2471,370000.0
2012-04-16 10:10:00,65.87,65.9,65.67,65.71,294700.0,46.2471,46.2681,46.1066,46.1347,294700.0
2012-04-16 10:15:00,65.72,65.8,65.63,65.8,357500.0,46.1417,46.1979,46.0786,46.1979,357500.0
2012-04-16 10:20:00,65.8,66.02,65.79,66.0,352100.0,46.1979,46.3524,46.1909,46.3383,352100.0
2012-04-16 10:25:00,65.99,66.15,65.97,66.12,262300.0,46.3313,46.4436,46.3173,46.4226,262300.0
2012-04-16 10:30:00,66.11,66.15,66.0,66.12,153300.0,46.4156,46.4436,46.3383,46.4226,153300.0
2012-04-16 10:35:00,66.11,66.17,66.0,66.03,123500.0,46.4156,46.4577,46.3383,46.3594,123500.0
2012-04-16 10:40:00,66.04,66.19,66.0,66.13,134700.0,46.3664,46.4717,46.3383,46.4296,134700.0
2012-04-16 10:45:00,66.14,66.24,66.13,66.14,187200.0,46.4366,46.5068,46.4296,46.4366,187200.0
2012-04-16 10:50:00,66.14,66.14,66.05,66.13,164100.0,46.4366,46.4366,46.3734,46.4296,164100.0
2012-04-16 10:55:00,66.13,66.14,66.03,66.09,102400.0,46.4296,46.4366,46.3594,46.4015,102400.0
2012-04-16 11:00:00,66.09,66.19,66.09,66.11,93300.0,46.4015,46.4717,46.4015,46.4156,93300.0
2012-04-16 11:05:00,66.1,66.14,66.07,66.12,129300.0,46.4085,46.4366,46.3875,46.4226,129300.0
2012-04-16 11:10:00,66.13,66.19,66.13,66.15,132800.0,46.4296,46.4717,46.4296,46.4436,132800.0
2012-04-16 11:15:00,66.15,66.17,66.02,66.03,155600.0,46.4436,46.4577,46.3524,46.3594,155600.0
2012-04-16 11:20:00,66.03,66.07,66.01,66.01,93900.0,46.3594,46.3875,46.3454,46.3454,93900.0
2012-04-16 11:25:00,66.01,66.07,66.0,66.01,126900.0,46.3454,46.3875,46.3383,46.3454,126900.0
2012-04-16 11:30:00,66.02,66.05,65.95,65.98,117000.0,46.3524,46.3734,46.3032,46.3243,117000.0
2012-04-16 11:35:00,65.96,66.05,65.93,66.05,151600.0,46.3102,46.3734,46.2892,46.3734,151600.0
2012-04-16 11:40:00,66.04,66.12,66.03,66.05,94800.0,46.3664,46.4226,46.3594,46.3734,94800.0
2012-04-16 11:45:00,66.05,66.12,66.0,66.06,76600.0,46.3734,46.4226,46.3383,46.3805,76600.0
2012-04-16 11:50:00,66.06,66.11,66.0,66.0,81700.0,46.3805,46.4156,46.3383,46.3383,81700.0
2012-04-16 11:55:00,66.01,66.07,66.01,66.05,73900.0,46.3454,46.3875,46.3454,46.3734,73900.0
2012-04-16 12:00:00,66.05,66.08,66.0,66.07,188200.0,46.3734,46.3945,46.3383,46.3875,188200.0
2012-04-16 12:05:00,66.06,66.07,65.96,66.01,120900.0,46.3805,46.3875,46.3102,46.3454,120900.0
2012-04-16 12:10:00,66.01,66.05,65.99,66.04,123800.0,46.3454,46.3734,46.3313,46.3664,123800.0
2012-04-16 12:15:00,66.05,66.05,66.0,66.02,101800.0,46.3734,46.3734,46.3383,46.3524,101800.0
2012-04-16 12:20:00,66.03,66.03,65.97,66.01,152800.0,46.3594,46.3594,46.3173,46.3454,152800.0
2012-04-16 12:25:00,66.01,66.09,66.01,66.06,177800.0,46.3454,46.4015,46.3454,46.3805,177800.0
2012-04-16 12:30:00,66.06,66.11,66.03,66.04,137000.0,46.3805,46.4156,46.3594,46.3664,137000.0
2012-04-16 12:35:00,66.03,66.04,65.96,66.01,186600.0,46.3594,46.3664,46.3102,46.3454,186600.0
2012-04-16 12:40:00,66.0,66.07,66.0,66.03,211400.0,46.3383,46.3875,46.3383,46.3594,211400.0
2012-04-16 12:45:00,66.03,66.03,65.99,66.01,91000.0,46.3594,46.3594,46.3313,46.3454,91000.0
2012-04-16 12:50:00,66.01,66.04,65.96,65.98,53400.0,46.3454,46.3664,46.3102,46.3243,53400.0
2012-04-16 12:55:00,65.97,66.06,65.93,66.06,161300.0,46.3173,46.3805,46.2892,46.3805,161300.0
2012-04-16 13:00:00,66.06,66.13,66.0,66.09,138300.0,46.3805,46.4296,46.3383,46.4015,138300.0
2012-04-16 13:05:00,66.09,66.23,66.07,66.21,114400.0,46.4015,46.4998,46.3875,46.4858,114400.0
2012-04-16 13:10:00,66.21,66.21,66.1,66.12,95600.0,46.4858,46.4858,46.4085,46.4226,95600.0
2012-04-16 13:15:00,66.12,66.18,66.12,66.16,104400.0,46.4226,46.4647,46.4226,46.4507,104400.0
2012-04-16 13:20:00,66.17,66.18,66.1,66.12,74600.0,46.4577,46.4647,46.4085,46.4226,74600.0
2012-04-16 13:25:00,66.12,66.13,66.0,66.12,157900.0,46.4226,46.4296,46.3383,46.4226,157900.0
2012-04-16 13:30:00,66.11,66.17,66.11,66.17,76500.0,46.4156,46.4577,46.4156,46.4577,76500.0
2012-04-16 13:35:00,66.17,66.29,66.16,66.25,135200.0,46.4577,46.5419,46.4507,46.5139,135200.0
2012-04-16 13:40:00,66.25,66.36,66.23,66.36,75200.0,46.5139,46.5911,46.4998,46.5911,75200.0
2012-04-16 13:45:00,66.37,66.41,66.32,66.37,105400.0,46.5981,46.6262,46.563,46.5981,105400.0
2012-04-16 13:50:00,66.37,66.43,66.34,66.36,142500.0,46.5981,46.6402,46.577,46.5911,142500.0
2012-04-16 13:55:00,66.36,66.48,66.35,66.39,92600.0,46.5911,46.6753,46.5841,46.6122,92600.0
2012-04-16 14:00:00,66.38,66.42,66.33,66.42,130100.0,46.6051,46.6332,46.57,46.6332,130100.0
2012-04-16 14:05:00,66.43,66.43,66.29,66.35,128500.0,46.6402,46.6402,46.5419,46.5841,128500.0
2012-04-16 14:10:00,66.34,66.4,66.32,66.4,57800.0,46.577,46.6192,46.563,46.6192,57800.0
2012-04-16 14:15:00,66.4,66.42,66.35,66.4,69800.0,46.6192,46.6332,46.5841,46.6192,69800.0
2012-04-16 14:20:00,66.39,66.4,66.34,66.35,78600.0,46.6122,46.6192,46.577,46.5841,78600.0
2012-04-16 14:25:00,66.35,66.36,66.25,66.3,115500.0,46.5841,46.5911,46.5139,46.549,115500.0
2012-04-16 14:30:00,66.3,66.34,66.28,66.33,102900.0,46.549,46.577,46.5349,46.57,102900.0
2012-04-16 14:35:00,66.33,66.36,66.27,66.27,177200.0,46.57,46.5911,46.5279,46.5279,177200.0
2012-04-16 14:40:00,66.28,66.4,66.28,66.34,188500.0,46.5349,46.6192,46.5349,46.577,188500.0
2012-04-16 14:45:00,66.35,66.39,66.28,66.37,121600.0,46.5841,46.6122,46.5349,46.5981,121600.0
2012-04-16 14:50:00,66.36,66.43,66.34,66.34,80300.0,46.5911,46.6402,46.577,46.577,80300.0
2012-04-16 14:55:00,66.34,66.36,66.29,66.34,109300.0,46.577,46.5911,46.5419,46.577,109300.0
2012-04-16 15:00:00,66.34,66.36,66.27,66.31,94700.0,46.577,46.5911,46.5279,46.556,94700.0
2012-04-16 15:05:00,66.31,66.37,66.3,66.34,100100.0,46.556,46.5981,46.549,46.577,100100.0
2012-04-16 15:10:00,66.34,66.4,66.33,66.36,93800.0,46.577,46.6192,46.57,46.5911,93800.0
2012-04-16 15:15:00,66.36,66.37,66.31,66.35,116800.0,46.5911,46.5981,46.556,46.5841,116800.0
2012-04-16 15:20:00,66.36,66.37,66.27,66.31,127900.0,46.5911,46.5981,46.5279,46.556,127900.0
2012-04-16 15:25:00,66.31,66.31,66.23,66.28,116300.0,46.556,46.556,46.4998,46.5349,116300.0
2012-04-16 15:30:00,66.27,66.31,66.22,66.22,182700.0,46.5279,46.556,46.4928,46.4928,182700.0
2012-04-16 15:35:00,66.22,66.33,66.21,66.25,261900.0,46.4928,46.57,46.4858,46.5139,261900.0
2012-04-16 15:40:00,66.25,66.37,66.23,66.33,210000.0,46.5139,46.5981,46.4998,46.57,210000.0
2012-04-16 15:45:00,66.33,66.35,66.26,66.28,258200.0,46.57,46.5841,46.5209,46.5349,258200.0
2012-04-16 15:50:00,66.28,66.32,66.23,66.24,320400.0,46.5349,46.563,46.4998,46.5068,320400.0
2012-04-16 15:55:00,66.23,66.28,66.19,66.25,518700.0,46.4998,46.5349,46.4717,46.5139,518700.0
2012-04-17 09:30:00,66.67,66.95,66.64,66.66,264200.0,46.8087,47.0053,46.7877,46.8017,264200.0
2012-04-17 09:35:00,66.66,66.75,66.54,66.62,189900.0,46.8017,46.8649,46.7175,46.7736,189900.0
2012-04-17 09:40:00,66.66,66.75,66.59,66.69,279500.0,46.8017,46.8649,46.7526,46.8228,279500.0
2012-04-17 09:45:00,66.68,66.73,66.44,66.45,144400.0,46.8158,46.8509,46.6473,46.6543,144400.0
2012-04-17 09:50:00,66.45,66.63,66.43,66.5,185400.0,46.6543,46.7807,46.6402,46.6894,185400.0
2012-04-17 09:55:00,66.5,66.76,66.5,66.75,148300.0,46.6894,46.8719,46.6894,46.8649,148300.0
2012-04-17 10:00:00,66.74,66.79,66.61,66.68,126200.0,46.8579,46.893,46.7666,46.8158,126200.0
2012-04-17 10:05:00,66.69,66.8,66.65,66.66,150900.0,46.8228,46.9,46.7947,46.8017,150900.0
2012-04-17 10:10:00,66.67,66.73,66.65,66.69,140300.0,46.8087,46.8509,46.7947,46.8228,140300.0
2012-04-17 10:15:00,66.69,66.75,66.65,66.72,191200.0,46.8228,46.8649,46.7947,46.8438,191200.0
2012-04-17 10:20:00,66.73,66.74,66.6,66.62,153500.0,46.8509,46.8579,46.7596,46.7736,153500.0
2012-04-17 10:25:00,66.62,66.68,66.6,66.6,101000.0,46.7736,46.8158,46.7596,46.7596,101000.0
2012-04-17 10:30:00,66.61,66.73,66.6,66.61,136500.0,46.7666,46.8509,46.7596,46.7666,136500.0
2012-04-17 10:35:00,66.6,66.7,66.56,66.69,92200.0,46.7596,46.8298,46.7315,46.8228,92200.0
2012-04-17 10:40:00,66.68,66.82,66.68,66.8,117500.0,46.8158,46.9141,46.8158,46.9,117500.0
2012-04-17 10:45:00,66.8,66.83,66.74,66.8,155200.0,46.9,46.9211,46.8579,46.9,155200.0
2012-04-17 10:50:00,66.8,66.87,66.75,66.86,151000.0,46.9,46.9492,46.8649,46.9421,151000.0
2012-04-17 10:55:00,66.86,66.86,66.79,66.83,79500.0,46.9421,46.9421,46.893,46.9211,79500.0
2012-04-17 11:00:00,66.84,67.08,66.84,67.06,219600.0,46.9281,47.0966,46.9281,47.0826,219600.0
2012-04-17 11:05:00,67.07,67.16,67.06,67.09,194500.0,47.0896,47.1528,47.0826,47.1036,194500.0
2012-04-17 11:10:00,67.08,67.14,67.05,67.1,75400.0,47.0966,47.1387,47.0755,47.1106,75400.0
2012-04-17 11:15:00,67.1,67.19,67.09,67.12,164100.0,47.1106,47.1738,47.1036,47.1247,164100.0
2012-04-17 11:20:00,67.12,67.19,67.1,67.17,94400.0,47.1247,47.1738,47.1106,47.1598,94400.0
2012-04-17 11:25:00,67.17,67.22,67.13,67.21,85200.0,47.1598,47.1949,47.1317,47.1879,85200.0
2012-04-17 11:30:00,67.21,67.27,67.2,67.25,81300.0,47.1879,47.23,47.1808,47.216,81300.0
2012-04-17 11:35:00,67.26,67.33,67.18,67.18,97600.0,47.223,47.2721,47.1668,47.1668,97600.0
2012-04-17 11:40:00,67.19,67.26,67.16,67.2,156200.0,47.1738,47.223,47.1528,47.1808,156200.0
2012-04-17 11:45:00,67.2,67.26,67.2,67.25,83100.0,47.1808,47.223,47.1808,47.216,83100.0
2012-04-17 11:50:00,67.25,67.28,67.2,67.22,77600.0,47.216,47.237,47.1808,47.1949,77600.0
2012-04-17 11:55:00,67.22,67.24,67.19,67.2,63700.0,47.1949,47.2089,47.1738,47.1808,63700.0
2012-04-17 12:00:00,67.2,67.29,67.2,67.29,131900.0,47.1808,47.244,47.1808,47.244,131900.0
2012-04-17 12:05:00,67.29,67.4,67.28,67.39,140800.0,47.244,47.3213,47.237,47.3142,140800.0
2012-04-17 12:10:00,67.39,67.4,67.27,67.3,189000.0,47.3142,47.3213,47.23,47.2511,189000.0
2012-04-17 12:15:00,67.31,67.43,67.31,67.43,64700.0,47.2581,47.3423,47.2581,47.3423,64700.0
2012-04-17 12:20:00,67.42,67.45,67.39,67.39,129800.0,47.3353,47.3564,47.3142,47.3142,129800.0
2012-04-17 12:25:00,67.4,67.47,67.35,67.44,141700.0,47.3213,47.3704,47.2862,47.3494,141700.0
2012-04-17 12:30:00,67.45,67.5,67.38,67.46,207100.0,47.3564,47.3915,47.3072,47.3634,207100.0
2012-04-17 12:35:00,67.44,67.59,67.43,67.56,146700.0,47.3494,47.4547,47.3423,47.4336,146700.0
2012-04-17 12:40:00,67.56,67.56,67.5,67.53,63300.0,47.4336,47.4336,47.3915,47.4125,63300.0
2012-04-17 12:45:00,67.53,67.54,67.45,67.5,88000.0,47.4125,47.4196,47.3564,47.3915,88000.0
2012-04-17 12:50:00,67.49,67.52,67.48,67.49,52100.0,47.3845,47.4055,47.3774,47.3845,52100.0
2012-04-17 12:55:00,67.5,67.53,67.44,67.45,108800.0,47.3915,47.4125,47.3494,47.3564,108800.0
2012-04-17 13:00:00,67.45,67.48,67.42,67.47,96600.0,47.3564,47.3774,47.3353,47.3704,96600.0
2012-04-17 13:05:00,67.46,67.52,67.45,67.51,112900.0,47.3634,47.4055,47.3564,47.3985,112900.0
2012-04-17 13:10:00,67.51,67.65,67.5,67.63,213900.0,47.3985,47.4968,47.3915,47.4827,213900.0
2012-04-17 13:15:00,67.62,67.7,67.61,67.65,157600.0,47.4757,47.5319,47.4687,47.4968,157600.0
2012-04-17 13:20:00,67.64,67.65,67.59,67.61,79000.0,47.4898,47.4968,47.4547,47.4687,79000.0
2012-04-17 13:25:00,67.61,67.7,67.58,67.7,98500.0,47.4687,47.5319,47.4476,47.5319,98500.0
2012-04-17 13:30:00,67.7,67.75,67.66,67.73,172300.0,47.5319,47.567,47.5038,47.553,172300.0
2012-04-17 13:35:00,67.73,67.73,67.64,67.67,62400.0,47.553,47.553,47.4898,47.5108,62400.0
2012-04-17 13:40:00,67.67,67.77,67.67,67.76,138400.0,47.5108,47.581,47.5108,47.574,138400.0
2012-04-17 13:45:00,67.76,67.8,67.76,67.78,174400.0,47.574,47.6021,47.574,47.5881,174400.0
2012-04-17 13:50:00,67.78,67.79,67.76,67.77,150100.0,47.5881,47.5951,47.574,47.581,150100.0
2012-04-17 13:55:00,67.78,67.79,67.76,67.77,88800.0,47.5881,47.5951,47.574,47.581,88800.0
2012-04-17 14:00:00,67.76,67.79,67.75,67.76,110900.0,47.574,47.5951,47.567,47.574,110900.0
2012-04-17 14:05:00,67.76,67.77,67.7,67.71,98300.0,47.574,47.581,47.5319,47.5389,98300.0
2012-04-17 14:10:00,67.71,67.74,67.69,67.74,117500.0,47.5389,47.56,47.5249,47.56,117500.0
2012-04-17 14:15:00,67.73,67.81,67.71,67.81,151600.0,47.553,47.6091,47.5389,47.6091,151600.0
2012-04-17 14:20:00,67.81,67.88,67.8,67.84,121100.0,47.6091,47.6583,47.6021,47.6302,121100.0
2012-04-17 14:25:00,67.84,67.87,67.82,67.82,90900.0,47.6302,47.6513,47.6161,47.6161,90900.0
2012-04-17 14:30:00,67.83,67.88,67.83,67.84,93500.0,47.6232,47.6583,47.6232,47.6302,93500.0
2012-04-17 14:35:00,67.84,67.84,67.8,67.81,76400.0,47.6302,47.6302,47.6021,47.6091,76400.0
2012-04-17 14:40:00,67.81,67.82,67.77,67.78,150000.0,47.6091,47.6161,47.581,47.5881,150000.0
2012-04-17 14:45:00,67.77,67.79,67.68,67.68,108700.0,47.581,47.5951,47.5179,47.5179,108700.0
2012-04-17 14:50:00,67.68,67.72,67.67,67.7,152600.0,47.5179,47.5459,47.5108,47.5319,152600.0
2012-04-17 14:55:00,67.7,67.72,67.7,67.71,111200.0,47.5319,47.5459,47.5319,47.5389,111200.0
2012-04-17 15:00:00,67.7,67.73,67.68,67.7,116600.0,47.5319,47.553,47.5179,47.5319,116600.0
2012-04-17 15:05:00,67.7,67.73,67.67,67.72,120200.0,47.5319,47.553,47.5108,47.5459,120200.0
2012-04-17 15:10:00,67.72,67.74,67.64,67.66,135300.0,47.5459,47.56,47.4898,47.5038,135300.0
2012-04-17 15:15:00,67.67,67.67,67.65,67.66,112500.0,47.5108,47.5108,47.4968,47.5038,112500.0
2012-04-17 15:20:00,67.65,67.66,67.56,67.61,205800.0,47.4968,47.5038,47.4336,47.4687,205800.0
2012-04-17 15:25:00,67.61,67.64,67.6,67.64,165200.0,47.4687,47.4898,47.4617,47.4898,165200.0
2012-04-17 15:30:00,67.63,67.64,67.51,67.51,222300.0,47.4827,47.4898,47.3985,47.3985,222300.0
2012-04-17 15:35:00,67.51,67.52,67.44,67.46,381700.0,47.3985,47.4055,47.3494,47.3634,381700.0
2012-04-17 15:40:00,67.45,67.53,67.41,67.53,261900.0,47.3564,47.4125,47.3283,47.4125,261900.0
2012-04-17 15:45:00,67.53,67.63,67.44,67.44,364000.0,47.4125,47.4827,47.3494,47.3494,364000.0
2012-04-17 15:50:00,67.44,67.48,67.39,67.4,545200.0,47.3494,47.3774,47.3142,47.3213,545200.0
2012-04-17 15:55:00,67.4,67.4,67.21,67.24,735800.0,47.3213,47.3213,47.1879,47.2089,735800.0
2012-04-18 09:30:00,67.45,67.5,66.77,66.99,439600.0,47.3564,47.3915,46.8789,47.0334,439600.0
2012-04-18 09:35:00,66.96,67.32,66.95,67.22,330600.0,47.0123,47.2651,47.0053,47.1949,330600.0
2012-04-18 09:40:00,67.22,67.34,67.15,67.16,380500.0,47.1949,47.2791,47.1457,47.1528,380500.0
2012-04-18 09:45:00,67.16,67.21,67.06,67.09,285200.0,47.1528,47.1879,47.0826,47.1036,285200.0
2012-04-18 09:50:00,67.1,67.11,66.81,66.93,494500.0,47.1106,47.1177,46.907,46.9913,494500.0
2012-04-18 09:55:00,66.94,66.99,66.84,66.88,156700.0,46.9983,47.0334,46.9281,46.9562,156700.0
2012-04-18 10:00:00,66.87,66.94,66.75,66.82,269900.0,46.9492,46.9983,46.8649,46.9141,269900.0
2012-04-18 10:05:00,66.82,66.95,66.75,66.84,157100.0,46.9141,47.0053,46.8649,46.9281,157100.0
2012-04-18 10:10:00,66.84,66.98,66.78,66.98,227800.0,46.9281,47.0264,46.886,47.0264,227800.0
2012-04-18 10:15:00,66.97,67.1,66.97,67.02,160900.0,47.0194,47.1106,47.0194,47.0545,160900.0
2012-04-18 10:20:00,67.03,67.04,66.89,66.92,189500.0,47.0615,47.0685,46.9632,46.9843,189500.0
2012-04-18 10:25:00,66.92,66.96,66.81,66.82,213400.0,46.9843,47.0123,46.907,46.9141,213400.0
2012-04-18 10:30:00,66.82,66.82,66.66,66.74,162400.0,46.9141,46.9141,46.8017,46.8579,162400.0
2012-04-18 10:35:00,66.74,66.96,66.74,66.95,228400.0,46.8579,47.0123,46.8579,47.0053,228400.0
2012-04-18 10:40:00,66.96,67.09,66.95,67.07,235400.0,47.0123,47.1036,47.0053,47.0896,235400.0
2012-04-18 10:45:00,67.06,67.16,67.06,67.06,90200.0,47.0826,47.1528,47.0826,47.0826,90200.0
2012-04-18 10:50:00,67.06,67.1,67.0,67.01,79700.0,47.0826,47.1106,47.0404,47.0475,79700.0
2012-04-18 10:55:00,67.01,67.03,66.94,67.02,114200.0,47.0475,47.0615,46.9983,47.0545,114200.0
2012-04-18 11:00:00,67.01,67.05,66.98,66.98,125000.0,47.0475,47.0755,47.0264,47.0264,125000.0
2012-04-18 11:05:00,66.97,66.98,66.8,66.85,150300.0,47.0194,47.0264,46.9,46.9351,150300.0
2012-04-18 11:10:00,66.85,66.96,66.84,66.91,154500.0,46.9351,47.0123,46.9281,46.9772,154500.0
2012-04-18 11:15:00,66.9,67.0,66.87,66.99,134000.0,46.9702,47.0404,46.9492,47.0334,134000.0
2012-04-18 11:20:00,67.0,67.01,66.9,66.99,114600.0,47.0404,47.0475,46.9702,47.0334,114600.0
2012-04-18 11:25:00,66.99,67.02,66.87,66.95,134300.0,47.0334,47.0545,46.9492,47.0053,134300.0
2012-04-18 11:30:00,66.94,66.97,66.83,66.84,65500.0,46.9983,47.0194,46.9211,46.9281,65500.0
2012-04-18 11:35:00,66.84,66.85,66.76,66.77,120600.0,46.9281,46.9351,46.8719,46.8789,120600.0
2012-04-18 11:40:00,66.76,66.77,66.62,66.62,162900.0,46.8719,46.8789,46.7736,46.7736,162900.0
2012-04-18 11:45:00,66.62,66.64,66.54,66.6,294500.0,46.7736,46.7877,46.7175,46.7596,294500.0
2012-04-18 11:50:00,66.6,66.81,66.6,66.8,184300.0,46.7596,46.907,46.7596,46.9,184300.0
2012-04-18 11:55:00,66.8,66.82,66.73,66.75,84000.0,46.9,46.9141,46.8509,46.8649,84000.0
2012-04-18 12:00:00,66.76,66.84,66.72,66.84,64500.0,46.8719,46.9281,46.8438,46.9281,64500.0
2012-04-18 12:05:00,66.84,66.93,66.82,66.93,84000.0,46.9281,46.9913,46.9141,46.9913,84000.0
2012-04-18 12:10:00,66.93,66.94,66.85,66.85,80900.0,46.9913,46.9983,46.9351,46.9351,80900.0
2012-04-18 12:15:00,66.85,66.86,66.78,66.84,88900.0,46.9351,46.9421,46.886,46.9281,88900.0
2012-04-18 12:20:00,66.84,66.84,66.78,66.8,58800.0,46.9281,46.9281,46.886,46.9,58800.0
2012-04-18 12:25:00,66.8,66.88,66.79,66.84,115800.0,46.9,46.9562,46.893,46.9281,115800.0
2012-04-18 12:30:00,66.84,66.86,66.81,66.83,103000.0,46.9281,46.9421,46.907,46.9211,103000.0
2012-04-18 12:35:00,66.83,66.86,66.75,66.75,121900.0,46.9211,46.9421,46.8649,46.8649,121900.0
2012-04-18 12:40:00,66.76,66.8,66.75,66.8,131800.0,46.8719,46.9,46.8649,46.9,131800.0
2012-04-18 12:45:00,66.8,66.83,66.75,66.79,241300.0,46.9,46.9211,46.8649,46.893,241300.0
2012-04-18 12:50:00,66.79,66.83,66.76,66.8,150500.0,46.893,46.9211,46.8719,46.9,150500.0
2012-04-18 12:55:00,66.81,66.83,66.78,66.81,85500.0,46.907,46.9211,46.886,46.907,85500.0
2012-04-18 13:00:00,66.81,66.83,66.77,66.81,105500.0,46.907,46.9211,46.8789,46.907,105500.0
2012-04-18 13:05:00,66.82,66.83,66.79,66.8,77300.0,46.9141,46.9211,46.893,46.9,77300.0
2012-04-18 13:10:00,66.79,66.82,66.78,66.81,141700.0,46.893,46.9141,46.886,46.907,141700.0
2012-04-18 13:15:00,66.81,66.82,66.72,66.72,169100.0,46.907,46.9141,46.8438,46.8438,169100.0
2012-04-18 13:20:00,66.72,66.92,66.72,66.92,108700.0,46.8438,46.9843,46.8438,46.9843,108700.0
2012-04-18 13:25:00,66.92,66.94,66.82,66.85,307100.0,46.9843,46.9983,46.9141,46.9351,307100.0
2012-04-18 13:30:00,66.84,66.98,66.83,66.98,141800.0,46.9281,47.0264,46.9211,47.0264,141800.0
2012-04-18 13:35:00,66.98,67.0,66.92,66.93,191200.0,47.0264,47.0404,46.9843,46.9913,191200.0
2012-04-18 13:40:00,66.92,66.94,66.9,66.93,103000.0,46.9843,46.9983,46.9702,46.9913,103000.0
2012-04-18 13:45:00,66.92,66.93,66.91,66.92,102400.0,46.9843,46.9913,46.9772,46.9843,102400.0
2012-04-18 13:50:00,66.92,66.99,66.87,66.99,132900.0,46.9843,47.0334,46.9492,47.0334,132900.0
2012-04-18 13:55:00,66.99,67.01,66.91,66.93,102000.0,47.0334,47.0475,46.9772,46.9913,102000.0
2012-04-18 14:00:00,66.93,66.95,66.86,66.94,127400.0,46.9913,47.0053,46.9421,46.9983,127400.0
2012-04-18 14:05:00,66.94,66.98,66.89,66.98,165300.0,46.9983,47.0264,46.9632,47.0264,165300.0
2012-04-18 14:10:00,66.95,67.0,66.95,66.98,72100.0,47.0053,47.0404,47.0053,47.0264,72100.0
2012-04-18 14:15:00,66.98,67.0,66.93,67.0,120500.0,47.0264,47.0404,46.9913,47.0404,120500.0
2012-04-18 14:20:00,67.0,67.05,66.95,66.97,321700.0,47.0404,47.0755,47.0053,47.0194,321700.0
2012-04-18 14:25:00,66.98,67.0,66.95,66.95,98000.0,47.0264,47.0404,47.0053,47.0053,98000.0
2012-04-18 14:30:00,66.96,67.02,66.93,67.02,222900.0,47.0123,47.0545,46.9913,47.0545,222900.0
2012-04-18 14:35:00,67.02,67.04,66.94,66.94,274800.0,47.0545,47.0685,46.9983,46.9983,274800.0
2012-04-18 14:40:00,66.95,67.04,66.94,67.03,107000.0,47.0053,47.0685,46.9983,47.0615,107000.0
2012-04-18 14:45:00,67.03,67.2,67.02,67.18,281300.0,47.0615,47.1808,47.0545,47.1668,281300.0
2012-04-18 14:50:00,67.18,67.3,67.17,67.29,155400.0,47.1668,47.2511,47.1598,47.244,155400.0
2012-04-18 14:55:00,67.29,67.35,67.23,67.3,310000.0,47.244,47.2862,47.2019,47.2511,310000.0
2012-04-18 15:00:00,67.31,67.31,67.15,67.19,224800.0,47.2581,47.2581,47.1457,47.1738,224800.0
2012-04-18 15:05:00,67.19,67.2,67.03,67.07,178100.0,47.1738,47.1808,47.0615,47.0896,178100.0
2012-04-18 15:10:00,67.07,67.2,67.07,67.18,156900.0,47.0896,47.1808,47.0896,47.1668,156900.0
2012-04-18 15:15:00,67.18,67.22,67.16,67.21,131400.0,47.1668,47.1949,47.1528,47.1879,131400.0
2012-04-18 15:20:00,67.2,67.25,67.14,67.19,200100.0,47.1808,47.216,47.1387,47.1738,200100.0
2012-04-18 15:25:00,67.19,67.19,67.01,67.04,247300.0,47.1738,47.1738,47.0475,47.0685,247300.0
2012-04-18 15:30:00,67.04,67.16,67.03,67.11,234700.0,47.0685,47.1528,47.0615,47.1177,234700.0
2012-04-18 15:35:00,67.12,67.15,67.1,67.14,206600.0,47.1247,47.1457,47.1106,47.1387,206600.0
2012-04-18 15:40:00,67.15,67.15,66.98,67.01,240800.0,47.1457,47.1457,47.0264,47.0475,240800.0
2012-04-18 15:45:00,67.02,67.06,66.97,67.01,374000.0,47.0545,47.0826,47.0194,47.0475,374000.0
2012-04-18 15:50:00,67.02,67.07,66.97,67.01,441800.0,47.0545,47.0896,47.0194,47.0475,441800.0
2012-04-18 15:55:00,67.01,67.05,66.87,66.98,617600.0,47.0475,47.0755,46.9492,47.0264,617600.0
2012-04-19 09:30:00,63.44,64.01,63.1,63.61,2688800.0,44.541,44.9412,44.3023,44.6603,2688800.0
2012-04-19 09:35:00,63.61,64.0,63.34,63.79,1512700.0,44.6603,44.9341,44.4708,44.7867,1512700.0
2012-04-19 09:40:00,63.81,64.14,63.6,63.86,1759200.0,44.8007,45.0324,44.6533,44.8358,1759200.0
2012-04-19 09:45:00,63.85,64.2,63.85,64.06,1560600.0,44.8288,45.0746,44.8288,44.9763,1560600.0
2012-04-19 09:50:00,64.06,64.1,63.72,64.01,1136900.0,44.9763,45.0044,44.7376,44.9412,1136900.0
2012-04-19 09:55:00,64.02,64.06,63.91,63.99,600400.0,44.9482,44.9763,44.871,44.9271,600400.0
2012-04-19 10:00:00,63.98,64.12,63.75,63.78,970400.0,44.9201,45.0184,44.7586,44.7797,970400.0
2012-04-19 10:05:00,63.79,64.08,63.77,64.03,1008700.0,44.7867,44.9903,44.7727,44.9552,1008700.0
2012-04-19 10:10:00,64.03,64.05,63.79,63.8,928300.0,44.9552,44.9692,44.7867,44.7937,928300.0
2012-04-19 10:15:00,63.79,64.0,63.64,63.68,755800.0,44.7867,44.9341,44.6814,44.7095,755800.0
2012-04-19 10:20:00,63.68,63.94,63.61,63.92,588600.0,44.7095,44.892,44.6603,44.878,588600.0
2012-04-19 10:25:00,63.92,64.03,63.83,63.95,646100.0,44.878,44.9552,44.8148,44.899,646100.0
2012-04-19 10:30:00,63.95,64.44,63.95,64.37,756200.0,44.899,45.2431,44.899,45.1939,756200.0
2012-04-19 10:35:00,64.37,64.69,64.32,64.64,709600.0,45.1939,45.4186,45.1588,45.3835,709600.0
2012-04-19 10:40:00,64.64,64.85,64.51,64.69,638800.0,45.3835,45.5309,45.2922,45.4186,638800.0
2012-04-19 10:45:00,64.69,64.69,64.19,64.37,438700.0,45.4186,45.4186,45.0675,45.1939,438700.0
2012-04-19 10:50:00,64.37,64.37,64.07,64.11,361700.0,45.1939,45.1939,44.9833,45.0114,361700.0
2012-04-19 10:55:00,64.11,64.24,64.05,64.12,329000.0,45.0114,45.1026,44.9692,45.0184,329000.0
2012-04-19 11:00:00,64.12,64.14,64.03,64.11,257500.0,45.0184,45.0324,44.9552,45.0114,257500.0
2012-04-19 11:05:00,64.1,64.24,63.98,63.99,334800.0,45.0044,45.1026,44.9201,44.9271,334800.0
2012-04-19 11:10:00,63.99,64.04,63.85,63.87,399900.0,44.9271,44.9622,44.8288,44.8429,399900.0
2012-04-19 11:15:00,63.87,64.04,63.8,64.04,354600.0,44.8429,44.9622,44.7937,44.9622,354600.0
2012-04-19 11:20:00,64.04,64.13,63.87,63.9,305000.0,44.9622,45.0254,44.8429,44.8639,305000.0
2012-04-19 11:25:00,63.91,64.22,63.85,63.89,370300.0,44.871,45.0886,44.8288,44.8569,370300.0
2012-04-19 11:30:00,63.9,64.03,63.83,63.9,829500.0,44.8639,44.9552,44.8148,44.8639,829500.0
2012-04-19 11:35:00,63.91,63.96,63.78,63.96,304700.0,44.871,44.9061,44.7797,44.9061,304700.0
2012-04-19 11:40:00,63.96,64.0,63.83,63.95,151000.0,44.9061,44.9341,44.8148,44.899,151000.0
2012-04-19 11:45:00,63.95,64.02,63.87,64.0,232200.0,44.899,44.9482,44.8429,44.9341,232200.0
2012-04-19 11:50:00,64.0,64.01,63.92,63.93,164400.0,44.9341,44.9412,44.878,44.885,164400.0
2012-04-19 11:55:00,63.93,64.0,63.86,63.87,100400.0,44.885,44.9341,44.8358,44.8429,100400.0
2012-04-19 12:00:00,63.87,63.88,63.62,63.66,342300.0,44.8429,44.8499,44.6673,44.6954,342300.0
2012-04-19 12:05:00,63.66,63.69,63.52,63.59,306200.0,44.6954,44.7165,44.5971,44.6463,306200.0
2012-04-19 12:10:00,63.59,63.59,63.47,63.5,437900.0,44.6463,44.6463,44.562,44.5831,437900.0
2012-04-19 12:15:00,63.5,63.55,63.3,63.32,318100.0,44.5831,44.6182,44.4427,44.4567,318100.0
2012-04-19 12:20:00,63.32,63.43,63.26,63.27,248300.0,44.4567,44.5339,44.4146,44.4216,248300.0
2012-04-19 12:25:00,63.27,63.27,63.05,63.1,455300.0,44.4216,44.4216,44.2672,44.3023,455300.0
2012-04-19 12:30:00,63.1,63.31,63.05,63.31,550200.0,44.3023,44.4497,44.2672,44.4497,550200.0
2012-04-19 12:35:00,63.31,63.44,63.3,63.42,268400.0,44.4497,44.541,44.4427,44.5269,268400.0
2012-04-19 12:40:00,63.43,63.44,63.3,63.3,186500.0,44.5339,44.541,44.4427,44.4427,186500.0
2012-04-19 12:45:00,63.32,63.35,63.24,63.25,205900.0,44.4567,44.4778,44.4005,44.4076,205900.0
2012-04-19 12:50:00,63.25,63.3,63.23,63.3,157500.0,44.4076,44.4427,44.3935,44.4427,157500.0
2012-04-19 12:55:00,63.3,63.3,63.25,63.26,155100.0,44.4427,44.4427,44.4076,44.4146,155100.0
2012-04-19 13:00:00,63.26,63.42,63.21,63.4,233900.0,44.4146,44.5269,44.3795,44.5129,233900.0
2012-04-19 13:05:00,63.39,63.49,63.34,63.48,158200.0,44.5059,44.5761,44.4708,44.5691,158200.0
2012-04-19 13:10:00,63.49,63.51,63.33,63.37,356600.0,44.5761,44.5901,44.4637,44.4918,356600.0
2012-04-19 13:15:00,63.37,63.37,63.28,63.35,148400.0,44.4918,44.4918,44.4286,44.4778,148400.0
2012-04-19 13:20:00,63.34,63.38,63.25,63.28,208800.0,44.4708,44.4988,44.4076,44.4286,208800.0
2012-04-19 13:25:00,63.27,63.46,63.27,63.46,164600.0,44.4216,44.555,44.4216,44.555,164600.0
2012-04-19 13:30:00,63.46,63.47,63.34,63.36,215800.0,44.555,44.562,44.4708,44.4848,215800.0
2012-04-19 13:35:00,63.36,63.36,63.21,63.28,200700.0,44.4848,44.4848,44.3795,44.4286,200700.0
2012-04-19 13:40:00,63.29,63.44,63.28,63.37,150600.0,44.4357,44.541,44.4286,44.4918,150600.0
2012-04-19 13:45:00,63.38,63.4,63.28,63.32,117100.0,44.4988,44.5129,44.4286,44.4567,117100.0
2012-04-19 13:50:00,63.31,63.34,63.25,63.26,147300.0,44.4497,44.4708,44.4076,44.4146,147300.0
2012-04-19 13:55:00,63.26,63.28,63.1,63.1,231300.0,44.4146,44.4286,44.3023,44.3023,231300.0
2012-04-19 14:00:00,63.1,63.11,63.03,63.03,326200.0,44.3023,44.3093,44.2531,44.2531,326200.0
2012-04-19 14:05:00,63.04,63.04,62.95,63.0,435100.0,44.2601,44.2601,44.1969,44.232,435100.0
2012-04-19 14:10:00,63.0,63.05,62.95,62.98,467600.0,44.232,44.2672,44.1969,44.218,467600.0
2012-04-19 14:15:00,62.98,63.01,62.84,62.96,324500.0,44.218,44.2391,44.1197,44.204,324500.0
2012-04-19 14:20:00,62.96,63.01,62.75,62.76,418700.0,44.204,44.2391,44.0565,44.0635,418700.0
2012-04-19 14:25:00,62.75,62.76,62.46,62.5,704500.0,44.0565,44.0635,43.8529,43.881,704500.0
2012-04-19 14:30:00,62.49,62.63,62.39,62.63,526100.0,43.874,43.9723,43.8038,43.9723,526100.0
2012-04-19 14:35:00,62.63,62.64,62.46,62.55,397200.0,43.9723,43.9793,43.8529,43.9161,397200.0
2012-04-19 14:40:00,62.55,62.74,62.51,62.68,356700.0,43.9161,44.0495,43.888,44.0074,356700.0
2012-04-19 14:45:00,62.68,62.69,62.5,62.69,260700.0,44.0074,44.0144,43.881,44.0144,260700.0
2012-04-19 14:50:00,62.69,62.7,62.56,62.65,255400.0,44.0144,44.0214,43.9231,43.9863,255400.0
2012-04-19 14:55:00,62.66,62.71,62.65,62.71,289500.0,43.9933,44.0284,43.9863,44.0284,289500.0
2012-04-19 15:00:00,62.71,62.74,62.54,62.58,312100.0,44.0284,44.0495,43.9091,43.9372,312100.0
2012-04-19 15:05:00,62.58,62.6,62.33,62.38,424300.0,43.9372,43.9512,43.7616,43.7967,424300.0
2012-04-19 15:10:00,62.38,62.47,62.26,62.44,641800.0,43.7967,43.8599,43.7125,43.8389,641800.0
2012-04-19 15:15:00,62.41,62.52,62.36,62.41,478200.0,43.8178,43.895,43.7827,43.8178,478200.0
2012-04-19 15:20:00,62.41,62.42,62.32,62.32,260500.0,43.8178,43.8248,43.7546,43.7546,260500.0
2012-04-19 15:25:00,62.31,62.61,62.3,62.59,585000.0,43.7476,43.9582,43.7406,43.9442,585000.0
2012-04-19 15:30:00,62.59,62.66,62.56,62.66,459700.0,43.9442,43.9933,43.9231,43.9933,459700.0
2012-04-19 15:35:00,62.65,62.69,62.61,62.64,343800.0,43.9863,44.0144,43.9582,43.9793,343800.0
2012-04-19 15:40:00,62.63,62.65,62.41,62.42,618300.0,43.9723,43.9863,43.8178,43.8248,618300.0
2012-04-19 15:45:00,62.42,62.58,62.41,62.43,567000.0,43.8248,43.9372,43.8178,43.8319,567000.0
2012-04-19 15:50:00,62.44,62.61,62.43,62.6,797100.0,43.8389,43.9582,43.8319,43.9512,797100.0
2012-04-19 15:55:00,62.6,62.71,62.52,62.65,1242100.0,43.9512,44.0284,43.895,43.9863,1242100.0
2012-04-20 09:30:00,62.83,62.88,62.3,62.4,2157000.0,44.1127,44.1478,43.7406,43.8108,2157000.0
2012-04-20 09:35:00,62.4,62.58,62.36,62.46,290100.0,43.8108,43.9372,43.7827,43.8529,290100.0
2012-04-20 09:40:00,62.48,62.49,62.26,62.44,350800.0,43.867,43.874,43.7125,43.8389,350800.0
2012-04-20 09:45:00,62.44,62.45,62.23,62.31,527700.0,43.8389,43.8459,43.6914,43.7476,527700.0
2012-04-20 09:50:00,62.32,62.75,62.28,62.48,403900.0,43.7546,44.0565,43.7265,43.867,403900.0
2012-04-20 09:55:00,62.48,62.7,62.36,62.7,303400.0,43.867,44.0214,43.7827,44.0214,303400.0
2012-04-20 10:00:00,62.7,62.75,62.55,62.72,298700.0,44.0214,44.0565,43.9161,44.0355,298700.0
2012-04-20 10:05:00,62.71,62.78,62.62,62.72,314100.0,44.0284,44.0776,43.9652,44.0355,314100.0
2012-04-20 10:10:00,62.72,62.79,62.65,62.72,331000.0,44.0355,44.0846,43.9863,44.0355,331000.0
2012-04-20 10:15:00,62.72,62.76,62.52,62.53,338900.0,44.0355,44.0635,43.895,43.9021,338900.0
2012-04-20 10:20:00,62.52,62.6,62.45,62.54,306800.0,43.895,43.9512,43.8459,43.9091,306800.0
2012-04-20 10:25:00,62.55,62.69,62.52,62.6,278300.0,43.9161,44.0144,43.895,43.9512,278300.0
2012-04-20 10:30:00,62.6,62.84,62.59,62.83,285600.0,43.9512,44.1197,43.9442,44.1127,285600.0
2012-04-20 10:35:00,62.83,63.0,62.8,63.0,239500.0,44.1127,44.232,44.0916,44.232,239500.0
2012-04-20 10:40:00,62.99,63.02,62.86,62.87,166300.0,44.225,44.2461,44.1338,44.1408,166300.0
2012-04-20 10:45:00,62.86,62.94,62.83,62.92,179000.0,44.1338,44.1899,44.1127,44.1759,179000.0
2012-04-20 10:50:00,62.91,63.0,62.89,62.99,186100.0,44.1689,44.232,44.1548,44.225,186100.0
2012-04-20 10:55:00,62.99,63.17,62.98,63.0,294600.0,44.225,44.3514,44.218,44.232,294600.0
2012-04-20 11:00:00,63.0,63.05,62.92,62.96,330300.0,44.232,44.2672,44.1759,44.204,330300.0
2012-04-20 11:05:00,62.95,63.01,62.94,62.95,102600.0,44.1969,44.2391,44.1899,44.1969,102600.0
2012-04-20 11:10:00,62.94,63.02,62.93,62.98,127500.0,44.1899,44.2461,44.1829,44.218,127500.0
2012-04-20 11:15:00,62.98,63.07,62.96,62.98,202200.0,44.218,44.2812,44.204,44.218,202200.0
2012-04-20 11:20:00,62.98,63.0,62.96,62.97,167600.0,44.218,44.232,44.204,44.211,167600.0
2012-04-20 11:25:00,62.96,62.97,62.89,62.9,233800.0,44.204,44.211,44.1548,44.1618,233800.0
2012-04-20 11:30:00,62.91,63.0,62.9,62.99,168900.0,44.1689,44.232,44.1618,44.225,168900.0
2012-04-20 11:35:00,63.0,63.08,63.0,63.05,212000.0,44.232,44.2882,44.232,44.2672,212000.0
2012-04-20 11:40:00,63.05,63.15,63.05,63.06,158600.0,44.2672,44.3374,44.2672,44.2742,158600.0
2012-04-20 11:45:00,63.06,63.17,63.05,63.11,103900.0,44.2742,44.3514,44.2672,44.3093,103900.0
2012-04-20 11:50:00,63.11,63.18,63.08,63.14,104100.0,44.3093,44.3584,44.2882,44.3303,104100.0
2012-04-20 11:55:00,63.13,63.18,63.13,63.17,117200.0,44.3233,44.3584,44.3233,44.3514,117200.0
2012-04-20 12:00:00,63.17,63.3,63.17,63.28,482300.0,44.3514,44.4427,44.3514,44.4286,482300.0
2012-04-20 12:05:00,63.28,63.3,63.24,63.27,287300.0,44.4286,44.4427,44.4005,44.4216,287300.0
2012-04-20 12:10:00,63.27,63.29,63.21,63.22,295900.0,44.4216,44.4357,44.3795,44.3865,295900.0
2012-04-20 12:15:00,63.22,63.28,63.22,63.28,222700.0,44.3865,44.4286,44.3865,44.4286,222700.0
2012-04-20 12:20:00,63.27,63.31,63.24,63.26,192600.0,44.4216,44.4497,44.4005,44.4146,192600.0
2012-04-20 12:25:00,63.26,63.3,63.22,63.26,180800.0,44.4146,44.4427,44.3865,44.4146,180800.0
2012-04-20 12:30:00,63.26,63.29,63.22,63.23,133900.0,44.4146,44.4357,44.3865,44.3935,133900.0
2012-04-20 12:35:00,63.24,63.24,63.21,63.22,57600.0,44.4005,44.4005,44.3795,44.3865,57600.0
2012-04-20 12:40:00,63.22,63.29,63.2,63.22,143600.0,44.3865,44.4357,44.3725,44.3865,143600.0
2012-04-20 12:45:00,63.22,63.25,63.19,63.21,177800.0,44.3865,44.4076,44.3654,44.3795,177800.0
2012-04-20 12:50:00,63.21,63.26,63.18,63.26,269600.0,44.3795,44.4146,44.3584,44.4146,269600.0
2012-04-20 12:55:00,63.26,63.27,63.08,63.09,154300.0,44.4146,44.4216,44.2882,44.2952,154300.0
2012-04-20 13:00:00,63.09,63.1,63.04,63.08,464700.0,44.2952,44.3023,44.2601,44.2882,464700.0
2012-04-20 13:05:00,63.07,63.11,63.04,63.06,360100.0,44.2812,44.3093,44.2601,44.2742,360100.0
2012-04-20 13:10:00,63.06,63.11,63.05,63.05,75300.0,44.2742,44.3093,44.2672,44.2672,75300.0
2012-04-20 13:15:00,63.05,63.1,63.04,63.1,120500.0,44.2672,44.3023,44.2601,44.3023,120500.0
2012-04-20 13:20:00,63.1,63.1,63.01,63.01,159800.0,44.3023,44.3023,44.2391,44.2391,159800.0
2012-04-20 13:25:00,63.01,63.03,62.95,62.96,549700.0,44.2391,44.2531,44.1969,44.204,549700.0
2012-04-20 13:30:00,62.98,63.02,62.92,62.93,401400.0,44.218,44.2461,44.1759,44.1829,401400.0
2012-04-20 13:35:00,62.93,62.95,62.92,62.92,74400.0,44.1829,44.1969,44.1759,44.1759,74400.0
2012-04-20 13:40:00,62.92,62.94,62.88,62.88,236600.0,44.1759,44.1899,44.1478,44.1478,236600.0
2012-04-20 13:45:00,62.88,62.92,62.85,62.91,79500.0,44.1478,44.1759,44.1267,44.1689,79500.0
2012-04-20 13:50:00,62.92,62.92,62.8,62.86,167700.0,44.1759,44.1759,44.0916,44.1338,167700.0
2012-04-20 13:55:00,62.87,62.93,62.84,62.88,172400.0,44.1408,44.1829,44.1197,44.1478,172400.0
2012-04-20 14:00:00,62.87,62.9,62.85,62.88,87700.0,44.1408,44.1618,44.1267,44.1478,87700.0
2012-04-20 14:05:00,62.88,62.9,62.72,62.72,232200.0,44.1478,44.1618,44.0355,44.0355,232200.0
2012-04-20 14:10:00,62.72,62.85,62.71,62.8,164700.0,44.0355,44.1267,44.0284,44.0916,164700.0
2012-04-20 14:15:00,62.8,62.83,62.73,62.75,335600.0,44.0916,44.1127,44.0425,44.0565,335600.0
2012-04-20 14:20:00,62.74,62.78,62.69,62.76,107000.0,44.0495,44.0776,44.0144,44.0635,107000.0
2012-04-20 14:25:00,62.77,62.83,62.76,62.8,150500.0,44.0706,44.1127,44.0635,44.0916,150500.0
2012-04-20 14:30:00,62.79,62.8,62.71,62.76,75100.0,44.0846,44.0916,44.0284,44.0635,75100.0
2012-04-20 14:35:00,62.75,62.75,62.65,62.65,84400.0,44.0565,44.0565,43.9863,43.9863,84400.0
2012-04-20 14:40:00,62.65,62.69,62.65,62.65,80300.0,43.9863,44.0144,43.9863,43.9863,80300.0
2012-04-20 14:45:00,62.65,62.66,62.61,62.62,113100.0,43.9863,43.9933,43.9582,43.9652,113100.0
2012-04-20 14:50:00,62.63,62.63,62.48,62.52,244800.0,43.9723,43.9723,43.867,43.895,244800.0
2012-04-20 14:55:00,62.52,62.55,62.38,62.47,196700.0,43.895,43.9161,43.7967,43.8599,196700.0
2012-04-20 15:00:00,62.47,62.54,62.46,62.5,234600.0,43.8599,43.9091,43.8529,43.881,234600.0
2012-04-20 15:05:00,62.5,62.53,62.42,62.42,172400.0,43.881,43.9021,43.8248,43.8248,172400.0
2012-04-20 15:10:00,62.45,62.52,62.31,62.51,209100.0,43.8459,43.895,43.7476,43.888,209100.0
2012-04-20 15:15:00,62.51,62.53,62.48,62.49,207700.0,43.888,43.9021,43.867,43.874,207700.0
2012-04-20 15:20:00,62.5,62.52,62.42,62.42,495100.0,43.881,43.895,43.8248,43.8248,495100.0
2012-04-20 15:25:00,62.42,62.46,62.4,62.4,261000.0,43.8248,43.8529,43.8108,43.8108,261000.0
2012-04-20 15:30:00,62.4,62.46,62.38,62.4,385000.0,43.8108,43.8529,43.7967,43.8108,385000.0
2012-04-20 15:35:00,62.41,62.48,62.39,62.4,389000.0,43.8178,43.867,43.8038,43.8108,389000.0
2012-04-20 15:40:00,62.4,62.41,62.33,62.34,297500.0,43.8108,43.8178,43.7616,43.7687,297500.0
2012-04-20 15:45:00,62.33,62.36,62.26,62.35,513200.0,43.7616,43.7827,43.7125,43.7757,513200.0
2012-04-20 15:50:00,62.35,62.39,62.24,62.28,537500.0,43.7757,43.8038,43.6985,43.7265,537500.0
2012-04-20 15:55:00,62.27,62.3,62.22,62.25,952900.0,43.7195,43.7406,43.6844,43.7055,952900.0
2012-04-23 09:30:00,61.81,62.04,61.53,61.75,630000.0,43.3966,43.558,43.2,43.3544,630000.0
2012-04-23 09:35:00,61.75,61.76,61.37,61.76,331800.0,43.3544,43.3614,43.0876,43.3614,331800.0
2012-04-23 09:40:00,61.76,62.02,61.75,61.85,334500.0,43.3614,43.544,43.3544,43.4246,334500.0
2012-04-23 09:45:00,61.86,61.99,61.83,61.9,310500.0,43.4317,43.5229,43.4106,43.4597,310500.0
2012-04-23 09:50:00,61.89,61.92,61.62,61.62,268800.0,43.4527,43.4738,43.2632,43.2632,268800.0
2012-04-23 09:55:00,61.62,61.83,61.56,61.82,180300.0,43.2632,43.4106,43.221,43.4036,180300.0
2012-04-23 10:00:00,61.8,61.82,61.63,61.69,194900.0,43.3895,43.4036,43.2702,43.3123,194900.0
2012-04-23 10:05:00,61.68,61.68,61.52,61.6,221700.0,43.3053,43.3053,43.1929,43.2491,221700.0
2012-04-23 10:10:00,61.61,61.74,61.59,61.73,256600.0,43.2561,43.3474,43.2421,43.3404,256600.0
2012-04-23 10:15:00,61.72,61.75,61.62,61.73,233800.0,43.3334,43.3544,43.2632,43.3404,233800.0
2012-04-23 10:20:00,61.72,61.79,61.58,61.68,281200.0,43.3334,43.3825,43.2351,43.3053,281200.0
2012-04-23 10:25:00,61.67,61.72,61.6,61.62,133600.0,43.2983,43.3334,43.2491,43.2632,133600.0
2012-04-23 10:30:00,61.63,61.64,61.52,61.6,154800.0,43.2702,43.2772,43.1929,43.2491,154800.0
2012-04-23 10:35:00,61.59,61.7,61.54,61.7,160200.0,43.2421,43.3193,43.207,43.3193,160200.0
2012-04-23 10:40:00,61.7,61.76,61.65,61.71,218300.0,43.3193,43.3614,43.2842,43.3263,218300.0
2012-04-23 10:45:00,61.7,61.72,61.62,61.69,132800.0,43.3193,43.3334,43.2632,43.3123,132800.0
2012-04-23 10:50:00,61.68,61.75,61.62,61.75,154900.0,43.3053,43.3544,43.2632,43.3544,154900.0
2012-04-23 10:55:00,61.74,61.74,61.52,61.56,123700.0,43.3474,43.3474,43.1929,43.221,123700.0
2012-04-23 11:00:00,61.57,61.59,61.48,61.56,113500.0,43.228,43.2421,43.1649,43.221,113500.0
2012-04-23 11:05:00,61.56,61.7,61.53,61.6,154800.0,43.221,43.3193,43.2,43.2491,154800.0
2012-04-23 11:10:00,61.6,61.64,61.51,61.52,95300.0,43.2491,43.2772,43.1859,43.1929,95300.0
2012-04-23 11:15:00,61.51,61.53,61.4,61.5,125800.0,43.1859,43.2,43.1087,43.1789,125800.0
2012-04-23 11:20:00,61.49,61.6,61.47,61.51,98100.0,43.1719,43.2491,43.1578,43.1859,98100.0
2012-04-23 11:25:00,61.51,61.52,61.42,61.43,80100.0,43.1859,43.1929,43.1227,43.1298,80100.0
2012-04-23 11:30:00,61.43,61.43,61.36,61.39,137100.0,43.1298,43.1298,43.0806,43.1017,137100.0
2012-04-23 11:35:00,61.38,61.48,61.37,61.47,217000.0,43.0946,43.1649,43.0876,43.1578,217000.0
2012-04-23 11:40:00,61.47,61.48,61.43,61.48,81000.0,43.1578,43.1649,43.1298,43.1649,81000.0
2012-04-23 11:45:00,61.48,61.5,61.44,61.5,82100.0,43.1649,43.1789,43.1368,43.1789,82100.0
2012-04-23 11:50:00,61.49,61.57,61.48,61.52,80200.0,43.1719,43.228,43.1649,43.1929,80200.0
2012-04-23 11:55:00,61.51,61.6,61.5,61.59,76100.0,43.1859,43.2491,43.1789,43.2421,76100.0
2012-04-23 12:00:00,61.59,61.63,61.54,61.56,97400.0,43.2421,43.2702,43.207,43.221,97400.0
2012-04-23 12:05:00,61.55,61.67,61.53,61.65,190500.0,43.214,43.2983,43.2,43.2842,190500.0
2012-04-23 12:10:00,61.65,61.67,61.61,61.61,126000.0,43.2842,43.2983,43.2561,43.2561,126000.0
2012-04-23 12:15:00,61.62,61.64,61.51,61.51,90100.0,43.2632,43.2772,43.1859,43.1859,90100.0
2012-04-23 12:20:00,61.51,61.58,61.48,61.58,100900.0,43.1859,43.2351,43.1649,43.2351,100900.0
2012-04-23 12:25:00,61.58,61.68,61.55,61.65,236100.0,43.2351,43.3053,43.214,43.2842,236100.0
2012-04-23 12:30:00,61.66,61.76,61.66,61.73,120000.0,43.2912,43.3614,43.2912,43.3404,120000.0
2012-04-23 12:35:00,61.73,61.81,61.68,61.68,87400.0,43.3404,43.3966,43.3053,43.3053,87400.0
2012-04-23 12:40:00,61.68,61.73,61.65,61.72,75000.0,43.3053,43.3404,43.2842,43.3334,75000.0
2012-04-23 12:45:00,61.72,61.72,61.58,61.6,139100.0,43.3334,43.3334,43.2351,43.2491,139100.0
2012-04-23 12:50:00,61.59,61.66,61.59,61.64,64200.0,43.2421,43.2912,43.2421,43.2772,64200.0
2012-04-23 12:55:00,61.64,61.66,61.57,61.57,62800.0,43.2772,43.2912,43.228,43.228,62800.0
2012-04-23 13:00:00,61.57,61.65,61.57,61.64,98800.0,43.228,43.2842,43.228,43.2772,98800.0
2012-04-23 13:05:00,61.63,61.64,61.57,61.59,58100.0,43.2702,43.2772,43.228,43.2421,58100.0
2012-04-23 13:10:00,61.58,61.64,61.58,61.64,44800.0,43.2351,43.2772,43.2351,43.2772,44800.0
2012-04-23 13:15:00,61.64,61.67,61.6,61.67,39900.0,43.2772,43.2983,43.2491,43.2983,39900.0
2012-04-23 13:20:00,61.67,61.67,61.58,61.65,72600.0,43.2983,43.2983,43.2351,43.2842,72600.0
2012-04-23 13:25:00,61.65,61.67,61.57,61.58,70200.0,43.2842,43.2983,43.228,43.2351,70200.0
2012-04-23 13:30:00,61.58,61.65,61.57,61.59,85700.0,43.2351,43.2842,43.228,43.2421,85700.0
2012-04-23 13:35:00,61.58,61.66,61.57,61.64,66500.0,43.2351,43.2912,43.228,43.2772,66500.0
2012-04-23 13:40:00,61.64,61.74,61.64,61.66,117200.0,43.2772,43.3474,43.2772,43.2912,117200.0
2012-04-23 13:45:00,61.66,61.66,61.56,61.58,118100.0,43.2912,43.2912,43.221,43.2351,118100.0
2012-04-23 13:50:00,61.58,61.63,61.53,61.53,119600.0,43.2351,43.2702,43.2,43.2,119600.0
2012-04-23 13:55:00,61.54,61.61,61.53,61.6,56000.0,43.207,43.2561,43.2,43.2491,56000.0
2012-04-23 14:00:00,61.6,61.6,61.45,61.49,140000.0,43.2491,43.2491,43.1438,43.1719,140000.0
2012-04-23 14:05:00,61.49,61.5,61.42,61.45,151700.0,43.1719,43.1789,43.1227,43.1438,151700.0
2012-04-23 14:10:00,61.45,61.5,61.44,61.47,127200.0,43.1438,43.1789,43.1368,43.1578,127200.0
2012-04-23 14:15:00,61.48,61.49,61.43,61.45,105600.0,43.1649,43.1719,43.1298,43.1438,105600.0
2012-04-23 14:20:00,61.46,61.58,61.45,61.52,231100.0,43.1508,43.2351,43.1438,43.1929,231100.0
2012-04-23 14:25:00,61.51,61.57,61.48,61.57,197400.0,43.1859,43.228,43.1649,43.228,197400.0
2012-04-23 14:30:00,61.57,61.71,61.56,61.67,121100.0,43.228,43.3263,43.221,43.2983,121100.0
2012-04-23 14:35:00,61.66,61.69,61.61,61.63,87800.0,43.2912,43.3123,43.2561,43.2702,87800.0
2012-04-23 14:40:00,61.63,61.63,61.58,61.61,132000.0,43.2702,43.2702,43.2351,43.2561,132000.0
2012-04-23 14:45:00,61.61,61.69,61.53,61.54,199000.0,43.2561,43.3123,43.2,43.207,199000.0
2012-04-23 14:50:00,61.54,61.58,61.48,61.52,124900.0,43.207,43.2351,43.1649,43.1929,124900.0
2012-04-23 14:55:00,61.53,61.57,61.49,61.52,89400.0,43.2,43.228,43.1719,43.1929,89400.0
2012-04-23 15:00:00,61.52,61.57,61.49,61.54,118600.0,43.1929,43.228,43.1719,43.207,118600.0
2012-04-23 15:05:00,61.54,61.64,61.5,61.53,138700.0,43.207,43.2772,43.1789,43.2,138700.0
2012-04-23 15:10:00,61.53,61.61,61.52,61.57,137300.0,43.2,43.2561,43.1929,43.228,137300.0
2012-04-23 15:15:00,61.57,61.65,61.54,61.61,145600.0,43.228,43.2842,43.207,43.2561,145600.0
2012-04-23 15:20:00,61.62,61.64,61.56,61.57,315400.0,43.2632,43.2772,43.221,43.228,315400.0
2012-04-23 15:25:00,61.57,61.69,61.55,61.69,152900.0,43.228,43.3123,43.214,43.3123,152900.0
2012-04-23 15:30:00,61.69,61.72,61.64,61.67,177700.0,43.3123,43.3334,43.2772,43.2983,177700.0
2012-04-23 15:35:00,61.67,61.68,61.64,61.67,172300.0,43.2983,43.3053,43.2772,43.2983,172300.0
2012-04-23 15:40:00,61.67,61.67,61.59,61.61,163800.0,43.2983,43.2983,43.2421,43.2561,163800.0
2012-04-23 15:45:00,61.6,61.73,61.56,61.7,279100.0,43.2491,43.3404,43.221,43.3193,279100.0
2012-04-23 15:50:00,61.69,61.7,61.64,61.64,330100.0,43.3123,43.3193,43.2772,43.2772,330100.0
2012-04-23 15:55:00,61.65,61.66,61.55,61.56,552800.0,43.2842,43.2912,43.214,43.221,552800.0
2012-04-24 09:30:00,61.5,62.07,61.45,61.8,670000.0,43.1789,43.5791,43.1438,43.3895,670000.0
2012-04-24 09:35:00,61.79,61.89,61.62,61.84,435000.0,43.3825,43.4527,43.2632,43.4176,435000.0
2012-04-24 09:40:00,61.87,62.2,61.8,62.11,346800.0,43.4387,43.6704,43.3895,43.6072,346800.0
2012-04-24 09:45:00,62.12,62.23,62.0,62.22,248900.0,43.6142,43.6914,43.5299,43.6844,248900.0
2012-04-24 09:50:00,62.24,62.36,62.14,62.23,321100.0,43.6985,43.7827,43.6282,43.6914,321100.0
2012-04-24 09:55:00,62.24,62.24,62.07,62.18,161500.0,43.6985,43.6985,43.5791,43.6563,161500.0
2012-04-24 10:00:00,62.18,62.36,62.12,62.33,222700.0,43.6563,43.7827,43.6142,43.7616,222700.0
2012-04-24 10:05:00,62.33,62.46,62.3,62.43,305100.0,43.7616,43.8529,43.7406,43.8319,305100.0
2012-04-24 10:10:00,62.42,62.44,62.3,62.32,232500.0,43.8248,43.8389,43.7406,43.7546,232500.0
2012-04-24 10:15:00,62.34,62.35,62.16,62.16,276600.0,43.7687,43.7757,43.6423,43.6423,276600.0
2012-04-24 10:20:00,62.15,62.23,62.1,62.21,175800.0,43.6353,43.6914,43.6002,43.6774,175800.0
2012-04-24 10:25:00,62.23,62.32,62.18,62.25,213400.0,43.6914,43.7546,43.6563,43.7055,213400.0
2012-04-24 10:30:00,62.26,62.34,62.21,62.22,119600.0,43.7125,43.7687,43.6774,43.6844,119600.0
2012-04-24 10:35:00,62.22,62.22,62.02,62.03,417800.0,43.6844,43.6844,43.544,43.551,417800.0
2012-04-24 10:40:00,62.03,62.08,61.95,62.06,276200.0,43.551,43.5861,43.4948,43.5721,276200.0
2012-04-24 10:45:00,62.06,62.11,62.01,62.06,156900.0,43.5721,43.6072,43.537,43.5721,156900.0
2012-04-24 10:50:00,62.05,62.08,61.99,62.04,122400.0,43.5651,43.5861,43.5229,43.558,122400.0
2012-04-24 10:55:00,62.04,62.1,62.0,62.01,100000.0,43.558,43.6002,43.5299,43.537,100000.0
2012-04-24 11:00:00,62.01,62.08,61.95,61.98,210400.0,43.537,43.5861,43.4948,43.5159,210400.0
2012-04-24 11:05:00,61.98,62.11,61.96,62.06,386300.0,43.5159,43.6072,43.5019,43.5721,386300.0
2012-04-24 11:10:00,62.07,62.11,62.0,62.11,159300.0,43.5791,43.6072,43.5299,43.6072,159300.0
2012-04-24 11:15:00,62.12,62.15,62.05,62.06,77200.0,43.6142,43.6353,43.5651,43.5721,77200.0
2012-04-24 11:20:00,62.05,62.09,62.01,62.04,72300.0,43.5651,43.5931,43.537,43.558,72300.0
2012-04-24 11:25:00,62.06,62.1,61.97,61.99,84200.0,43.5721,43.6002,43.5089,43.5229,84200.0
2012-04-24 11:30:00,61.98,61.99,61.88,61.9,126300.0,43.5159,43.5229,43.4457,43.4597,126300.0
2012-04-24 11:35:00,61.89,61.89,61.72,61.73,126000.0,43.4527,43.4527,43.3334,43.3404,126000.0
2012-04-24 11:40:00,61.74,61.76,61.62,61.7,172500.0,43.3474,43.3614,43.2632,43.3193,172500.0
2012-04-24 11:45:00,61.69,61.7,61.6,61.62,124500.0,43.3123,43.3193,43.2491,43.2632,124500.0
2012-04-24 11:50:00,61.62,61.7,61.57,61.68,225200.0,43.2632,43.3193,43.228,43.3053,225200.0
2012-04-24 11:55:00,61.67,61.68,61.61,61.63,75100.0,43.2983,43.3053,43.2561,43.2702,75100.0
2012-04-24 12:00:00,61.63,61.65,61.58,61.6,208800.0,43.2702,43.2842,43.2351,43.2491,208800.0
2012-04-24 12:05:00,61.62,61.72,61.6,61.71,90400.0,43.2632,43.3334,43.2491,43.3263,90400.0
2012-04-24 12:10:00,61.7,61.76,61.7,61.75,84100.0,43.3193,43.3614,43.3193,43.3544,84100.0
2012-04-24 12:15:00,61.75,61.76,61.58,61.59,157900.0,43.3544,43.3614,43.2351,43.2421,157900.0
2012-04-24 12:20:00,61.6,61.63,61.52,61.53,86500.0,43.2491,43.2702,43.1929,43.2,86500.0
2012-04-24 12:25:00,61.53,61.62,61.5,61.61,198100.0,43.2,43.2632,43.1789,43.2561,198100.0
2012-04-24 12:30:00,61.61,61.63,61.56,61.58,56000.0,43.2561,43.2702,43.221,43.2351,56000.0
2012-04-24 12:35:00,61.58,61.61,61.47,61.49,106800.0,43.2351,43.2561,43.1578,43.1719,106800.0
2012-04-24 12:40:00,61.5,61.51,61.38,61.38,117800.0,43.1789,43.1859,43.0946,43.0946,117800.0
2012-04-24 12:45:00,61.39,61.5,61.36,61.49,225600.0,43.1017,43.1789,43.0806,43.1719,225600.0
2012-04-24 12:50:00,61.48,61.58,61.45,61.53,103900.0,43.1649,43.2351,43.1438,43.2,103900.0
2012-04-24 12:55:00,61.54,61.55,61.51,61.55,83200.0,43.207,43.214,43.1859,43.214,83200.0
2012-04-24 13:00:00,61.54,61.64,61.54,61.62,140500.0,43.207,43.2772,43.207,43.2632,140500.0
2012-04-24 13:05:00,61.61,61.7,61.6,61.69,117400.0,43.2561,43.3193,43.2491,43.3123,117400.0
2012-04-24 13:10:00,61.69,61.7,61.61,61.63,88100.0,43.3123,43.3193,43.2561,43.2702,88100.0
2012-04-24 13:15:00,61.62,61.67,61.58,61.67,85000.0,43.2632,43.2983,43.2351,43.2983,85000.0
2012-04-24 13:20:00,61.67,61.68,61.6,61.61,55000.0,43.2983,43.3053,43.2491,43.2561,55000.0
2012-04-24 13:25:00,61.61,61.66,61.6,61.63,57100.0,43.2561,43.2912,43.2491,43.2702,57100.0
2012-04-24 13:30:00,61.63,61.7,61.61,61.66,88600.0,43.2702,43.3193,43.2561,43.2912,88600.0
2012-04-24 13:35:00,61.66,61.67,61.61,61.63,49100.0,43.2912,43.2983,43.2561,43.2702,49100.0
2012-04-24 13:40:00,61.63,61.67,61.58,61.65,99200.0,43.2702,43.2983,43.2351,43.2842,99200.0
2012-04-24 13:45:00,61.65,61.66,61.56,61.64,263800.0,43.2842,43.2912,43.221,43.2772,263800.0
2012-04-24 13:50:00,61.64,61.65,61.53,61.53,93300.0,43.2772,43.2842,43.2,43.2,93300.0
2012-04-24 13:55:00,61.53,61.55,61.5,61.51,78500.0,43.2,43.214,43.1789,43.1859,78500.0
2012-04-24 14:00:00,61.5,61.54,61.5,61.54,85800.0,43.1789,43.207,43.1789,43.207,85800.0
2012-04-24 14:05:00,61.54,61.54,61.45,61.45,84500.0,43.207,43.207,43.1438,43.1438,84500.0
2012-04-24 14:10:00,61.45,61.47,61.36,61.4,144000.0,43.1438,43.1578,43.0806,43.1087,144000.0
2012-04-24 14:15:00,61.4,61.45,61.38,61.41,103600.0,43.1087,43.1438,43.0946,43.1157,103600.0
2012-04-24 14:20:00,61.41,61.41,61.35,61.38,93700.0,43.1157,43.1157,43.0736,43.0946,93700.0
2012-04-24 14:25:00,61.38,61.43,61.26,61.43,283400.0,43.0946,43.1298,43.0104,43.1298,283400.0
2012-04-24 14:30:00,61.43,61.51,61.37,61.44,144500.0,43.1298,43.1859,43.0876,43.1368,144500.0
2012-04-24 14:35:00,61.45,61.6,61.44,61.57,108000.0,43.1438,43.2491,43.1368,43.228,108000.0
2012-04-24 14:40:00,61.57,61.57,61.45,61.48,115300.0,43.228,43.228,43.1438,43.1649,115300.0
2012-04-24 14:45:00,61.48,61.51,61.43,61.45,85700.0,43.1649,43.1859,43.1298,43.1438,85700.0
2012-04-24 14:50:00,61.44,61.51,61.43,61.44,91100.0,43.1368,43.1859,43.1298,43.1368,91100.0
2012-04-24 14:55:00,61.43,61.56,61.42,61.56,140900.0,43.1298,43.221,43.1227,43.221,140900.0
2012-04-24 15:00:00,61.55,61.58,61.53,61.55,142300.0,43.214,43.2351,43.2,43.214,142300.0
2012-04-24 15:05:00,61.55,61.63,61.55,61.62,127400.0,43.214,43.2702,43.214,43.2632,127400.0
2012-04-24 15:10:00,61.61,61.61,61.53,61.53,94100.0,43.2561,43.2561,43.2,43.2,94100.0
2012-04-24 15:15:00,61.54,61.55,61.45,61.48,176200.0,43.207,43.214,43.1438,43.1649,176200.0
2012-04-24 15:20:00,61.47,61.65,61.47,61.6,247900.0,43.1578,43.2842,43.1578,43.2491,247900.0
2012-04-24 15:25:00,61.59,61.6,61.52,61.55,112200.0,43.2421,43.2491,43.1929,43.214,112200.0
2012-04-24 15:30:00,61.55,61.65,61.55,61.64,181100.0,43.214,43.2842,43.214,43.2772,181100.0
2012-04-24 15:35:00,61.64,61.67,61.61,61.65,198800.0,43.2772,43.2983,43.2561,43.2842,198800.0
2012-04-24 15:40:00,61.65,61.67,61.64,61.67,229300.0,43.2842,43.2983,43.2772,43.2983,229300.0
2012-04-24 15:45:00,61.66,61.77,61.66,61.75,394400.0,43.2912,43.3685,43.2912,43.3544,394400.0
2012-04-24 15:50:00,61.75,61.81,61.72,61.8,449700.0,43.3544,43.3966,43.3334,43.3895,449700.0
2012-04-24 15:55:00,61.8,61.9,61.79,61.88,991300.0,43.3895,43.4597,43.3825,43.4457,991300.0
2012-04-25 09:30:00,62.97,63.17,62.82,63.0,1072000.0,44.211,44.3514,44.1057,44.232,1072000.0
2012-04-25 09:35:00,62.96,63.03,62.85,63.01,790100.0,44.204,44.2531,44.1267,44.2391,790100.0
2012-04-25 09:40:00,63.0,63.37,62.95,63.33,944800.0,44.232,44.4918,44.1969,44.4637,944800.0
2012-04-25 09:45:00,63.34,63.36,63.08,63.19,610600.0,44.4708,44.4848,44.2882,44.3654,610600.0
2012-04-25 09:50:00,63.17,63.3,63.12,63.3,459300.0,44.3514,44.4427,44.3163,44.4427,459300.0
2012-04-25 09:55:00,63.3,63.51,63.3,63.47,736600.0,44.4427,44.5901,44.4427,44.562,736600.0
2012-04-25 10:00:00,63.48,63.49,63.37,63.38,364200.0,44.5691,44.5761,44.4918,44.4988,364200.0
2012-04-25 10:05:00,63.38,63.43,63.37,63.37,295100.0,44.4988,44.5339,44.4918,44.4918,295100.0
2012-04-25 10:10:00,63.37,63.38,63.15,63.21,495300.0,44.4918,44.4988,44.3374,44.3795,495300.0
2012-04-25 10:15:00,63.22,63.22,63.11,63.14,177100.0,44.3865,44.3865,44.3093,44.3303,177100.0
2012-04-25 10:20:00,63.14,63.2,63.04,63.08,258700.0,44.3303,44.3725,44.2601,44.2882,258700.0
2012-04-25 10:25:00,63.08,63.11,62.95,62.96,285000.0,44.2882,44.3093,44.1969,44.204,285000.0
2012-04-25 10:30:00,62.97,63.01,62.86,62.93,170500.0,44.211,44.2391,44.1338,44.1829,170500.0
2012-04-25 10:35:00,62.93,63.05,62.93,63.0,132800.0,44.1829,44.2672,44.1829,44.232,132800.0
2012-04-25 10:40:00,63.0,63.07,62.98,63.02,138200.0,44.232,44.2812,44.218,44.2461,138200.0
2012-04-25 10:45:00,63.01,63.04,62.92,62.99,168700.0,44.2391,44.2601,44.1759,44.225,168700.0
2012-04-25 10:50:00,62.99,63.02,62.85,62.86,243100.0,44.225,44.2461,44.1267,44.1338,243100.0
2012-04-25 10:55:00,62.86,62.87,62.75,62.77,180800.0,44.1338,44.1408,44.0565,44.0706,180800.0
2012-04-25 11:00:00,62.77,62.79,62.7,62.7,117400.0,44.0706,44.0846,44.0214,44.0214,117400.0
2012-04-25 11:05:00,62.71,62.75,62.66,62.75,158400.0,44.0284,44.0565,43.9933,44.0565,158400.0
2012-04-25 11:10:00,62.74,62.84,62.74,62.78,83800.0,44.0495,44.1197,44.0495,44.0776,83800.0
2012-04-25 11:15:00,62.79,62.81,62.68,62.76,110000.0,44.0846,44.0986,44.0074,44.0635,110000.0
2012-04-25 11:20:00,62.77,62.8,62.75,62.76,45100.0,44.0706,44.0916,44.0565,44.0635,45100.0
2012-04-25 11:25:00,62.76,62.89,62.75,62.88,205600.0,44.0635,44.1548,44.0565,44.1478,205600.0
2012-04-25 11:30:00,62.88,62.95,62.87,62.9,180800.0,44.1478,44.1969,44.1408,44.1618,180800.0
2012-04-25 11:35:00,62.91,62.92,62.85,62.86,98800.0,44.1689,44.1759,44.1267,44.1338,98800.0
2012-04-25 11:40:00,62.86,62.87,62.79,62.8,192100.0,44.1338,44.1408,44.0846,44.0916,192100.0
2012-04-25 11:45:00,62.8,62.81,62.73,62.73,134900.0,44.0916,44.0986,44.0425,44.0425,134900.0
2012-04-25 11:50:00,62.73,62.76,62.69,62.75,70200.0,44.0425,44.0635,44.0144,44.0565,70200.0
2012-04-25 11:55:00,62.75,62.76,62.69,62.69,74500.0,44.0565,44.0635,44.0144,44.0144,74500.0
2012-04-25 12:00:00,62.69,62.71,62.66,62.69,78400.0,44.0144,44.0284,43.9933,44.0144,78400.0
2012-04-25 12:05:00,62.69,62.76,62.68,62.72,54700.0,44.0144,44.0635,44.0074,44.0355,54700.0
2012-04-25 12:10:00,62.71,62.8,62.71,62.8,68700.0,44.0284,44.0916,44.0284,44.0916,68700.0
2012-04-25 12:15:00,62.8,62.81,62.74,62.78,68100.0,44.0916,44.0986,44.0495,44.0776,68100.0
2012-04-25 12:20:00,62.78,62.8,62.75,62.79,41500.0,44.0776,44.0916,44.0565,44.0846,41500.0
2012-04-25 12:25:00,62.79,62.89,62.79,62.89,84100.0,44.0846,44.1548,44.0846,44.1548,84100.0
2012-04-25 12:30:00,62.89,62.9,62.79,62.86,122600.0,44.1548,44.1618,44.0846,44.1338,122600.0
2012-04-25 12:35:00,62.85,62.97,62.85,62.94,142300.0,44.1267,44.211,44.1267,44.1899,142300.0
2012-04-25 12:40:00,62.93,62.99,62.91,62.97,115700.0,44.1829,44.225,44.1689,44.211,115700.0
2012-04-25 12:45:00,62.96,62.98,62.84,62.84,95900.0,44.204,44.218,44.1197,44.1197,95900.0
2012-04-25 12:50:00,62.84,62.89,62.8,62.88,79500.0,44.1197,44.1548,44.0916,44.1478,79500.0
2012-04-25 12:55:00,62.89,62.92,62.86,62.92,47000.0,44.1548,44.1759,44.1338,44.1759,47000.0
2012-04-25 13:00:00,62.92,62.92,62.84,62.85,64200.0,44.1759,44.1759,44.1197,44.1267,64200.0
2012-04-25 13:05:00,62.84,62.96,62.84,62.95,91600.0,44.1197,44.204,44.1197,44.1969,91600.0
2012-04-25 13:10:00,62.96,63.0,62.95,62.98,76600.0,44.204,44.232,44.1969,44.218,76600.0
2012-04-25 13:15:00,62.97,63.07,62.97,63.06,146200.0,44.211,44.2812,44.211,44.2742,146200.0
2012-04-25 13:20:00,63.06,63.15,63.04,63.1,82600.0,44.2742,44.3374,44.2601,44.3023,82600.0
2012-04-25 13:25:00,63.11,63.12,63.03,63.04,88800.0,44.3093,44.3163,44.2531,44.2601,88800.0
2012-04-25 13:30:00,63.03,63.06,63.0,63.04,149200.0,44.2531,44.2742,44.232,44.2601,149200.0
2012-04-25 13:35:00,63.04,63.05,63.0,63.01,128600.0,44.2601,44.2672,44.232,44.2391,128600.0
2012-04-25 13:40:00,63.01,63.03,62.97,62.99,72800.0,44.2391,44.2531,44.211,44.225,72800.0
2012-04-25 13:45:00,62.99,63.03,62.98,63.02,67900.0,44.225,44.2531,44.218,44.2461,67900.0
2012-04-25 13:50:00,63.01,63.02,62.97,63.0,64100.0,44.2391,44.2461,44.211,44.232,64100.0
2012-04-25 13:55:00,63.0,63.02,62.97,63.01,42400.0,44.232,44.2461,44.211,44.2391,42400.0
2012-04-25 14:00:00,63.01,63.02,62.92,62.92,107200.0,44.2391,44.2461,44.1759,44.1759,107200.0
2012-04-25 14:05:00,62.93,62.94,62.85,62.86,106500.0,44.1829,44.1899,44.1267,44.1338,106500.0
2012-04-25 14:10:00,62.87,62.96,62.87,62.96,62200.0,44.1408,44.204,44.1408,44.204,62200.0
2012-04-25 14:15:00,62.96,63.0,62.92,63.0,48200.0,44.204,44.232,44.1759,44.232,48200.0
2012-04-25 14:20:00,63.0,63.21,63.0,63.11,181900.0,44.232,44.3795,44.232,44.3093,181900.0
2012-04-25 14:25:00,63.1,63.13,63.01,63.11,80400.0,44.3023,44.3233,44.2391,44.3093,80400.0
2012-04-25 14:30:00,63.11,63.13,63.02,63.04,173500.0,44.3093,44.3233,44.2461,44.2601,173500.0
2012-04-25 14:35:00,63.03,63.05,62.88,62.94,91800.0,44.2531,44.2672,44.1478,44.1899,91800.0
2012-04-25 14:40:00,62.93,62.98,62.91,62.93,64500.0,44.1829,44.218,44.1689,44.1829,64500.0
2012-04-25 14:45:00,62.93,63.02,62.92,63.0,65800.0,44.1829,44.2461,44.1759,44.232,65800.0
2012-04-25 14:50:00,63.0,63.06,62.96,63.06,66700.0,44.232,44.2742,44.204,44.2742,66700.0
2012-04-25 14:55:00,63.05,63.12,63.05,63.11,106800.0,44.2672,44.3163,44.2672,44.3093,106800.0
2012-04-25 15:00:00,63.11,63.22,63.1,63.2,106500.0,44.3093,44.3865,44.3023,44.3725,106500.0
2012-04-25 15:05:00,63.2,63.22,63.15,63.21,101100.0,44.3725,44.3865,44.3374,44.3795,101100.0
2012-04-25 15:10:00,63.21,63.23,63.13,63.15,91600.0,44.3795,44.3935,44.3233,44.3374,91600.0
2012-04-25 15:15:00,63.13,63.23,63.1,63.21,126600.0,44.3233,44.3935,44.3023,44.3795,126600.0
2012-04-25 15:20:00,63.22,63.22,63.16,63.22,101600.0,44.3865,44.3865,44.3444,44.3865,101600.0
2012-04-25 15:25:00,63.22,63.24,63.12,63.13,132100.0,44.3865,44.4005,44.3163,44.3233,132100.0
2012-04-25 15:30:00,63.13,63.17,63.08,63.17,139700.0,44.3233,44.3514,44.2882,44.3514,139700.0
2012-04-25 15:35:00,63.16,63.25,63.16,63.19,146700.0,44.3444,44.4076,44.3444,44.3654,146700.0
2012-04-25 15:40:00,63.19,63.24,63.19,63.23,124300.0,44.3654,44.4005,44.3654,44.3935,124300.0
2012-04-25 15:45:00,63.23,63.29,63.22,63.26,271300.0,44.3935,44.4357,44.3865,44.4146,271300.0
2012-04-25 15:50:00,63.26,63.34,63.24,63.32,281400.0,44.4146,44.4708,44.4005,44.4567,281400.0
2012-04-25 15:55:00,63.31,63.32,63.23,63.26,409100.0,44.4497,44.4567,44.3935,44.4146,409100.0
2012-04-26 09:30:00,63.4,63.56,63.1,63.53,366500.0,44.5129,44.6252,44.3023,44.6042,366500.0
2012-04-26 09:35:00,63.52,63.58,63.35,63.48,160700.0,44.5971,44.6393,44.4778,44.5691,160700.0
2012-04-26 09:40:00,63.47,63.53,63.4,63.51,164400.0,44.562,44.6042,44.5129,44.5901,164400.0
2012-04-26 09:45:00,63.51,63.55,63.37,63.41,174300.0,44.5901,44.6182,44.4918,44.5199,174300.0
2012-04-26 09:50:00,63.42,63.49,63.41,63.42,154100.0,44.5269,44.5761,44.5199,44.5269,154100.0
2012-04-26 09:55:00,63.42,63.43,63.3,63.42,249400.0,44.5269,44.5339,44.4427,44.5269,249400.0
2012-04-26 10:00:00,63.41,63.52,63.4,63.45,91300.0,44.5199,44.5971,44.5129,44.548,91300.0
2012-04-26 10:05:00,63.45,63.53,63.39,63.49,113700.0,44.548,44.6042,44.5059,44.5761,113700.0
2012-04-26 10:10:00,63.51,63.57,63.46,63.48,144200.0,44.5901,44.6322,44.555,44.5691,144200.0
2012-04-26 10:15:00,63.48,63.59,63.47,63.53,110600.0,44.5691,44.6463,44.562,44.6042,110600.0
2012-04-26 10:20:00,63.54,63.6,63.49,63.55,141900.0,44.6112,44.6533,44.5761,44.6182,141900.0
2012-04-26 10:25:00,63.55,63.64,63.55,63.55,145900.0,44.6182,44.6814,44.6182,44.6182,145900.0
2012-04-26 10:30:00,63.56,63.61,63.52,63.57,203300.0,44.6252,44.6603,44.5971,44.6322,203300.0
2012-04-26 10:35:00,63.57,63.59,63.51,63.51,76400.0,44.6322,44.6463,44.5901,44.5901,76400.0
2012-04-26 10:40:00,63.51,63.69,63.51,63.69,133200.0,44.5901,44.7165,44.5901,44.7165,133200.0
2012-04-26 10:45:00,63.69,63.72,63.66,63.67,141200.0,44.7165,44.7376,44.6954,44.7024,141200.0
2012-04-26 10:50:00,63.66,63.67,63.61,63.65,150700.0,44.6954,44.7024,44.6603,44.6884,150700.0
2012-04-26 10:55:00,63.64,63.65,63.55,63.59,96100.0,44.6814,44.6884,44.6182,44.6463,96100.0
2012-04-26 11:00:00,63.59,63.62,63.48,63.55,215100.0,44.6463,44.6673,44.5691,44.6182,215100.0
2012-04-26 11:05:00,63.56,63.57,63.45,63.46,88400.0,44.6252,44.6322,44.548,44.555,88400.0
2012-04-26 11:10:00,63.46,63.55,63.45,63.49,140600.0,44.555,44.6182,44.548,44.5761,140600.0
2012-04-26 11:15:00,63.5,63.58,63.48,63.54,126700.0,44.5831,44.6393,44.5691,44.6112,126700.0
2012-04-26 11:20:00,63.55,63.61,63.55,63.6,87400.0,44.6182,44.6603,44.6182,44.6533,87400.0
2012-04-26 11:25:00,63.6,63.62,63.53,63.61,106300.0,44.6533,44.6673,44.6042,44.6603,106300.0
2012-04-26 11:30:00,63.6,63.67,63.59,63.67,123500.0,44.6533,44.7024,44.6463,44.7024,123500.0
2012-04-26 11:35:00,63.66,63.67,63.57,63.58,62500.0,44.6954,44.7024,44.6322,44.6393,62500.0
2012-04-26 11:40:00,63.58,63.62,63.53,63.62,55300.0,44.6393,44.6673,44.6042,44.6673,55300.0
2012-04-26 11:45:00,63.62,63.67,63.58,63.65,71800.0,44.6673,44.7024,44.6393,44.6884,71800.0
2012-04-26 11:50:00,63.65,63.72,63.62,63.62,186400.0,44.6884,44.7376,44.6673,44.6673,186400.0
2012-04-26 11:55:00,63.63,63.64,63.55,63.56,103300.0,44.6744,44.6814,44.6182,44.6252,103300.0
2012-04-26 12:00:00,63.55,63.66,63.53,63.65,107200.0,44.6182,44.6954,44.6042,44.6884,107200.0
2012-04-26 12:05:00,63.65,63.68,63.61,63.61,48600.0,44.6884,44.7095,44.6603,44.6603,48600.0
2012-04-26 12:10:00,63.62,63.67,63.6,63.61,53500.0,44.6673,44.7024,44.6533,44.6603,53500.0
2012-04-26 12:15:00,63.61,63.62,63.57,63.61,46100.0,44.6603,44.6673,44.6322,44.6603,46100.0
2012-04-26 12:20:00,63.61,63.61,63.54,63.59,60800.0,44.6603,44.6603,44.6112,44.6463,60800.0
2012-04-26 12:25:00,63.6,63.61,63.53,63.56,53800.0,44.6533,44.6603,44.6042,44.6252,53800.0
2012-04-26 12:30:00,63.56,63.57,63.53,63.56,57100.0,44.6252,44.6322,44.6042,44.6252,57100.0
2012-04-26 12:35:00,63.57,63.6,63.53,63.53,44600.0,44.6322,44.6533,44.6042,44.6042,44600.0
2012-04-26 12:40:00,63.53,63.59,63.52,63.59,74200.0,44.6042,44.6463,44.5971,44.6463,74200.0
2012-04-26 12:45:00,63.59,63.6,63.55,63.56,34000.0,44.6463,44.6533,44.6182,44.6252,34000.0
2012-04-26 12:50:00,63.56,63.56,63.51,63.54,44900.0,44.6252,44.6252,44.5901,44.6112,44900.0
2012-04-26 12:55:00,63.53,63.57,63.51,63.56,56200.0,44.6042,44.6322,44.5901,44.6252,56200.0
2012-04-26 13:00:00,63.56,63.6,63.55,63.59,79400.0,44.6252,44.6533,44.6182,44.6463,79400.0
2012-04-26 13:05:00,63.58,63.6,63.57,63.57,45300.0,44.6393,44.6533,44.6322,44.6322,45300.0
2012-04-26 13:10:00,63.58,63.6,63.56,63.59,46900.0,44.6393,44.6533,44.6252,44.6463,46900.0
2012-04-26 13:15:00,63.59,63.75,63.58,63.65,160400.0,44.6463,44.7586,44.6393,44.6884,160400.0
2012-04-26 13:20:00,63.65,63.68,63.63,63.66,70000.0,44.6884,44.7095,44.6744,44.6954,70000.0
2012-04-26 13:25:00,63.66,63.69,63.64,63.67,41500.0,44.6954,44.7165,44.6814,44.7024,41500.0
2012-04-26 13:30:00,63.68,63.7,63.64,63.64,90200.0,44.7095,44.7235,44.6814,44.6814,90200.0
2012-04-26 13:35:00,63.65,63.77,63.65,63.72,201000.0,44.6884,44.7727,44.6884,44.7376,201000.0
2012-04-26 13:40:00,63.71,63.71,63.67,63.69,44500.0,44.7305,44.7305,44.7024,44.7165,44500.0
2012-04-26 13:45:00,63.69,63.72,63.66,63.71,39200.0,44.7165,44.7376,44.6954,44.7305,39200.0
2012-04-26 13:50:00,63.71,63.73,63.68,63.72,73500.0,44.7305,44.7446,44.7095,44.7376,73500.0
2012-04-26 13:55:00,63.72,63.78,63.71,63.75,354100.0,44.7376,44.7797,44.7305,44.7586,354100.0
2012-04-26 14:00:00,63.75,63.76,63.72,63.74,221900.0,44.7586,44.7656,44.7376,44.7516,221900.0
2012-04-26 14:05:00,63.74,63.75,63.72,63.74,51600.0,44.7516,44.7586,44.7376,44.7516,51600.0
2012-04-26 14:10:00,63.74,63.75,63.73,63.75,69100.0,44.7516,44.7586,44.7446,44.7586,69100.0
2012-04-26 14:15:00,63.74,63.75,63.72,63.75,150300.0,44.7516,44.7586,44.7376,44.7586,150300.0
2012-04-26 14:20:00,63.75,63.76,63.73,63.74,164100.0,44.7586,44.7656,44.7446,44.7516,164100.0
2012-04-26 14:25:00,63.75,63.78,63.72,63.78,329800.0,44.7586,44.7797,44.7376,44.7797,329800.0
2012-04-26 14:30:00,63.78,63.83,63.77,63.8,180700.0,44.7797,44.8148,44.7727,44.7937,180700.0
2012-04-26 14:35:00,63.81,63.85,63.8,63.84,189800.0,44.8007,44.8288,44.7937,44.8218,189800.0
2012-04-26 14:40:00,63.84,63.87,63.83,63.87,71800.0,44.8218,44.8429,44.8148,44.8429,71800.0
2012-04-26 14:45:00,63.87,63.89,63.84,63.89,147100.0,44.8429,44.8569,44.8218,44.8569,147100.0
2012-04-26 14:50:00,63.88,63.92,63.81,63.83,167800.0,44.8499,44.878,44.8007,44.8148,167800.0
2012-04-26 14:55:00,63.83,63.91,63.83,63.9,62300.0,44.8148,44.871,44.8148,44.8639,62300.0
2012-04-26 15:00:00,63.9,63.95,63.9,63.94,102000.0,44.8639,44.899,44.8639,44.892,102000.0
2012-04-26 15:05:00,63.94,63.94,63.81,63.83,68100.0,44.892,44.892,44.8007,44.8148,68100.0
2012-04-26 15:10:00,63.82,63.9,63.79,63.89,146700.0,44.8078,44.8639,44.7867,44.8569,146700.0
2012-04-26 15:15:00,63.9,63.94,63.86,63.93,139100.0,44.8639,44.892,44.8358,44.885,139100.0
2012-04-26 15:20:00,63.93,63.97,63.9,63.93,141400.0,44.885,44.9131,44.8639,44.885,141400.0
2012-04-26 15:25:00,63.94,63.98,63.92,63.98,183500.0,44.892,44.9201,44.878,44.9201,183500.0
2012-04-26 15:30:00,63.98,63.99,63.89,63.92,154800.0,44.9201,44.9271,44.8569,44.878,154800.0
2012-04-26 15:35:00,63.93,63.94,63.86,63.86,155800.0,44.885,44.892,44.8358,44.8358,155800.0
2012-04-26 15:40:00,63.87,63.95,63.83,63.93,237000.0,44.8429,44.899,44.8148,44.885,237000.0
2012-04-26 15:45:00,63.93,63.99,63.85,63.86,220600.0,44.885,44.9271,44.8288,44.8358,220600.0
2012-04-26 15:50:00,63.85,63.9,63.85,63.89,296000.0,44.8288,44.8639,44.8288,44.8569,296000.0
2012-04-26 15:55:00,63.9,63.96,63.88,63.9,429400.0,44.8639,44.9061,44.8499,44.8639,429400.0
2012-04-27 09:30:00,64.37,64.37,64.18,64.21,355700.0,45.1939,45.1939,45.0605,45.0816,355700.0
2012-04-27 09:35:00,64.21,64.42,64.21,64.35,159400.0,45.0816,45.229,45.0816,45.1799,159400.0
2012-04-27 09:40:00,64.35,64.4,64.01,64.05,163400.0,45.1799,45.215,44.9412,44.9692,163400.0
2012-04-27 09:45:00,64.05,64.11,63.92,63.95,156100.0,44.9692,45.0114,44.878,44.899,156100.0
2012-04-27 09:50:00,63.95,64.18,63.95,64.15,114300.0,44.899,45.0605,44.899,45.0395,114300.0
2012-04-27 09:55:00,64.15,64.25,64.15,64.21,75000.0,45.0395,45.1097,45.0395,45.0816,75000.0
2012-04-27 10:00:00,64.2,64.21,64.0,64.04,132400.0,45.0746,45.0816,44.9341,44.9622,132400.0
2012-04-27 10:05:00,64.03,64.11,63.93,64.03,104500.0,44.9552,45.0114,44.885,44.9552,104500.0
2012-04-27 10:10:00,64.03,64.16,64.03,64.04,142900.0,44.9552,45.0465,44.9552,44.9622,142900.0
2012-04-27 10:15:00,64.04,64.21,64.0,64.14,154700.0,44.9622,45.0816,44.9341,45.0324,154700.0
2012-04-27 10:20:00,64.14,64.22,64.04,64.14,129300.0,45.0324,45.0886,44.9622,45.0324,129300.0
2012-04-27 10:25:00,64.14,64.19,64.07,64.18,71600.0,45.0324,45.0675,44.9833,45.0605,71600.0
2012-04-27 10:30:00,64.19,64.2,64.09,64.15,76400.0,45.0675,45.0746,44.9973,45.0395,76400.0
2012-04-27 10:35:00,64.16,64.22,64.07,64.17,170800.0,45.0465,45.0886,44.9833,45.0535,170800.0
2012-04-27 10:40:00,64.18,64.18,64.02,64.14,69000.0,45.0605,45.0605,44.9482,45.0324,69000.0
2012-04-27 10:45:00,64.13,64.14,64.02,64.13,79900.0,45.0254,45.0324,44.9482,45.0254,79900.0
2012-04-27 10:50:00,64.13,64.22,64.11,64.21,60300.0,45.0254,45.0886,45.0114,45.0816,60300.0
2012-04-27 10:55:00,64.22,64.26,64.17,64.17,55800.0,45.0886,45.1167,45.0535,45.0535,55800.0
2012-04-27 11:00:00,64.17,64.28,64.14,64.16,96400.0,45.0535,45.1307,45.0324,45.0465,96400.0
2012-04-27 11:05:00,64.15,64.25,64.14,64.21,91800.0,45.0395,45.1097,45.0324,45.0816,91800.0
2012-04-27 11:10:00,64.22,64.28,64.2,64.25,42300.0,45.0886,45.1307,45.0746,45.1097,42300.0
2012-04-27 11:15:00,64.24,64.3,64.23,64.24,46700.0,45.1026,45.1448,45.0956,45.1026,46700.0
2012-04-27 11:20:00,64.23,64.27,64.18,64.24,79200.0,45.0956,45.1237,45.0605,45.1026,79200.0
2012-04-27 11:25:00,64.25,64.28,64.2,64.23,47700.0,45.1097,45.1307,45.0746,45.0956,47700.0
2012-04-27 11:30:00,64.2,64.22,64.17,64.17,125900.0,45.0746,45.0886,45.0535,45.0535,125900.0
2012-04-27 11:35:00,64.18,64.25,64.14,64.15,110800.0,45.0605,45.1097,45.0324,45.0395,110800.0
2012-04-27 11:40:00,64.15,64.17,64.13,64.16,49900.0,45.0395,45.0535,45.0254,45.0465,49900.0
2012-04-27 11:45:00,64.15,64.16,64.11,64.11,45200.0,45.0395,45.0465,45.0114,45.0114,45200.0
2012-04-27 11:50:00,64.11,64.22,64.11,64.18,81200.0,45.0114,45.0886,45.0114,45.0605,81200.0
2012-04-27 11:55:00,64.19,64.22,64.15,64.22,50100.0,45.0675,45.0886,45.0395,45.0886,50100.0
2012-04-27 12:00:00,64.22,64.24,64.14,64.15,54600.0,45.0886,45.1026,45.0324,45.0395,54600.0
2012-04-27 12:05:00,64.15,64.19,64.14,64.16,30900.0,45.0395,45.0675,45.0324,45.0465,30900.0
2012-04-27 12:10:00,64.16,64.23,64.14,64.22,63200.0,45.0465,45.0956,45.0324,45.0886,63200.0
2012-04-27 12:15:00,64.22,64.27,64.21,64.26,55100.0,45.0886,45.1237,45.0816,45.1167,55100.0
2012-04-27 12:20:00,64.25,64.28,64.21,64.26,68000.0,45.1097,45.1307,45.0816,45.1167,68000.0
2012-04-27 12:25:00,64.25,64.29,64.25,64.28,31700.0,45.1097,45.1377,45.1097,45.1307,31700.0
2012-04-27 12:30:00,64.28,64.29,64.22,64.23,22800.0,45.1307,45.1377,45.0886,45.0956,22800.0
2012-04-27 12:35:00,64.23,64.25,64.22,64.22,80100.0,45.0956,45.1097,45.0886,45.0886,80100.0
2012-04-27 12:40:00,64.23,64.23,64.18,64.2,41600.0,45.0956,45.0956,45.0605,45.0746,41600.0
2012-04-27 12:45:00,64.2,64.22,64.16,64.19,55200.0,45.0746,45.0886,45.0465,45.0675,55200.0
2012-04-27 12:50:00,64.2,64.22,64.16,64.18,52300.0,45.0746,45.0886,45.0465,45.0605,52300.0
2012-04-27 12:55:00,64.17,64.22,64.15,64.22,38600.0,45.0535,45.0886,45.0395,45.0886,38600.0
2012-04-27 13:00:00,64.22,64.24,64.2,64.22,26000.0,45.0886,45.1026,45.0746,45.0886,26000.0
2012-04-27 13:05:00,64.23,64.25,64.21,64.25,49900.0,45.0956,45.1097,45.0816,45.1097,49900.0
2012-04-27 13:10:00,64.25,64.3,64.24,64.3,82700.0,45.1097,45.1448,45.1026,45.1448,82700.0
2012-04-27 13:15:00,64.3,64.35,64.3,64.35,26900.0,45.1448,45.1799,45.1448,45.1799,26900.0
2012-04-27 13:20:00,64.34,64.36,64.3,64.35,43500.0,45.1729,45.1869,45.1448,45.1799,43500.0
2012-04-27 13:25:00,64.36,64.4,64.32,64.32,91200.0,45.1869,45.215,45.1588,45.1588,91200.0
2012-04-27 13:30:00,64.32,64.4,64.32,64.4,45100.0,45.1588,45.215,45.1588,45.215,45100.0
2012-04-27 13:35:00,64.4,64.49,64.38,64.42,108600.0,45.215,45.2782,45.2009,45.229,108600.0
2012-04-27 13:40:00,64.41,64.48,64.4,64.44,60000.0,45.222,45.2711,45.215,45.2431,60000.0
2012-04-27 13:45:00,64.42,64.43,64.38,64.43,44200.0,45.229,45.236,45.2009,45.236,44200.0
2012-04-27 13:50:00,64.44,64.44,64.37,64.42,46300.0,45.2431,45.2431,45.1939,45.229,46300.0
2012-04-27 13:55:00,64.41,64.41,64.35,64.36,35600.0,45.222,45.222,45.1799,45.1869,35600.0
2012-04-27 14:00:00,64.37,64.37,64.32,64.34,33800.0,45.1939,45.1939,45.1588,45.1729,33800.0
2012-04-27 14:05:00,64.34,64.39,64.34,64.34,41300.0,45.1729,45.208,45.1729,45.1729,41300.0
2012-04-27 14:10:00,64.34,64.35,64.29,64.29,34700.0,45.1729,45.1799,45.1377,45.1377,34700.0
2012-04-27 14:15:00,64.29,64.3,64.24,64.25,33900.0,45.1377,45.1448,45.1026,45.1097,33900.0
2012-04-27 14:20:00,64.25,64.32,64.25,64.32,39900.0,45.1097,45.1588,45.1097,45.1588,39900.0
2012-04-27 14:25:00,64.31,64.32,64.26,64.26,29000.0,45.1518,45.1588,45.1167,45.1167,29000.0
2012-04-27 14:30:00,64.26,64.28,64.23,64.26,34200.0,45.1167,45.1307,45.0956,45.1167,34200.0
2012-04-27 14:35:00,64.25,64.32,64.24,64.32,31500.0,45.1097,45.1588,45.1026,45.1588,31500.0
2012-04-27 14:40:00,64.32,64.36,64.28,64.3,66700.0,45.1588,45.1869,45.1307,45.1448,66700.0
2012-04-27 14:45:00,64.31,64.36,64.3,64.36,46400.0,45.1518,45.1869,45.1448,45.1869,46400.0
2012-04-27 14:50:00,64.36,64.39,64.35,64.38,29200.0,45.1869,45.208,45.1799,45.2009,29200.0
2012-04-27 14:55:00,64.37,64.38,64.31,64.33,47300.0,45.1939,45.2009,45.1518,45.1658,47300.0
2012-04-27 15:00:00,64.32,64.33,64.24,64.24,77000.0,45.1588,45.1658,45.1026,45.1026,77000.0
2012-04-27 15:05:00,64.24,64.34,64.21,64.31,96300.0,45.1026,45.1729,45.0816,45.1518,96300.0
2012-04-27 15:10:00,64.32,64.35,64.31,64.34,69800.0,45.1588,45.1799,45.1518,45.1729,69800.0
2012-04-27 15:15:00,64.34,64.35,64.26,64.29,63900.0,45.1729,45.1799,45.1167,45.1377,63900.0
2012-04-27 15:20:00,64.29,64.34,64.29,64.3,44200.0,45.1377,45.1729,45.1377,45.1448,44200.0
2012-04-27 15:25:00,64.3,64.3,64.26,64.27,81700.0,45.1448,45.1448,45.1167,45.1237,81700.0
2012-04-27 15:30:00,64.28,64.31,64.25,64.29,79500.0,45.1307,45.1518,45.1097,45.1377,79500.0
2012-04-27 15:35:00,64.29,64.29,64.22,64.23,101500.0,45.1377,45.1377,45.0886,45.0956,101500.0
2012-04-27 15:40:00,64.24,64.3,64.23,64.26,147400.0,45.1026,45.1448,45.0956,45.1167,147400.0
2012-04-27 15:45:00,64.27,64.28,64.19,64.2,163800.0,45.1237,45.1307,45.0675,45.0746,163800.0
2012-04-27 15:50:00,64.2,64.21,64.1,64.14,249100.0,45.0746,45.0816,45.0044,45.0324,249100.0
2012-04-27 15:55:00,64.14,64.21,64.14,64.21,287100.0,45.0324,45.0816,45.0324,45.0816,287100.0
2012-04-30 09:30:00,64.05,64.07,63.79,63.87,294900.0,44.9692,44.9833,44.7867,44.8429,294900.0
2012-04-30 09:35:00,63.9,64.11,63.86,64.08,99400.0,44.8639,45.0114,44.8358,44.9903,99400.0
2012-04-30 09:40:00,64.09,64.13,63.7,63.87,167600.0,44.9973,45.0254,44.7235,44.8429,167600.0
2012-04-30 09:45:00,63.87,64.03,63.82,63.9,221700.0,44.8429,44.9552,44.8078,44.8639,221700.0
2012-04-30 09:50:00,63.88,63.92,63.77,63.78,132900.0,44.8499,44.878,44.7727,44.7797,132900.0
2012-04-30 09:55:00,63.78,63.83,63.71,63.8,85400.0,44.7797,44.8148,44.7305,44.7937,85400.0
2012-04-30 10:00:00,63.79,63.8,63.66,63.69,180900.0,44.7867,44.7937,44.6954,44.7165,180900.0
2012-04-30 10:05:00,63.7,63.71,63.65,63.67,100300.0,44.7235,44.7305,44.6884,44.7024,100300.0
2012-04-30 10:10:00,63.68,63.7,63.62,63.7,120400.0,44.7095,44.7235,44.6673,44.7235,120400.0
2012-04-30 10:15:00,63.7,63.7,63.61,63.64,101800.0,44.7235,44.7235,44.6603,44.6814,101800.0
2012-04-30 10:20:00,63.63,63.7,63.62,63.69,162000.0,44.6744,44.7235,44.6673,44.7165,162000.0
2012-04-30 10:25:00,63.7,63.7,63.61,63.64,59200.0,44.7235,44.7235,44.6603,44.6814,59200.0
2012-04-30 10:30:00,63.63,63.65,63.58,63.62,87100.0,44.6744,44.6884,44.6393,44.6673,87100.0
2012-04-30 10:35:00,63.6,63.7,63.6,63.68,94200.0,44.6533,44.7235,44.6533,44.7095,94200.0
2012-04-30 10:40:00,63.68,63.73,63.63,63.73,75600.0,44.7095,44.7446,44.6744,44.7446,75600.0
2012-04-30 10:45:00,63.72,63.72,63.61,63.66,63600.0,44.7376,44.7376,44.6603,44.6954,63600.0
2012-04-30 10:50:00,63.66,63.75,63.66,63.69,131300.0,44.6954,44.7586,44.6954,44.7165,131300.0
2012-04-30 10:55:00,63.69,63.7,63.59,63.7,104700.0,44.7165,44.7235,44.6463,44.7235,104700.0
2012-04-30 11:00:00,63.7,63.71,63.61,63.68,75100.0,44.7235,44.7305,44.6603,44.7095,75100.0
2012-04-30 11:05:00,63.67,63.72,63.61,63.63,71300.0,44.7024,44.7376,44.6603,44.6744,71300.0
2012-04-30 11:10:00,63.63,63.67,63.59,63.6,83600.0,44.6744,44.7024,44.6463,44.6533,83600.0
2012-04-30 11:15:00,63.6,63.62,63.53,63.53,84200.0,44.6533,44.6673,44.6042,44.6042,84200.0
2012-04-30 11:20:00,63.53,63.61,63.47,63.5,125300.0,44.6042,44.6603,44.562,44.5831,125300.0
2012-04-30 11:25:00,63.5,63.53,63.47,63.5,255000.0,44.5831,44.6042,44.562,44.5831,255000.0
2012-04-30 11:30:00,63.51,63.54,63.43,63.43,47500.0,44.5901,44.6112,44.5339,44.5339,47500.0
2012-04-30 11:35:00,63.43,63.49,63.4,63.47,41300.0,44.5339,44.5761,44.5129,44.562,41300.0
2012-04-30 11:40:00,63.46,63.5,63.43,63.5,69300.0,44.555,44.5831,44.5339,44.5831,69300.0
2012-04-30 11:45:00,63.5,63.53,63.47,63.53,109900.0,44.5831,44.6042,44.562,44.6042,109900.0
2012-04-30 11:50:00,63.52,63.54,63.48,63.49,68800.0,44.5971,44.6112,44.5691,44.5761,68800.0
2012-04-30 11:55:00,63.49,63.54,63.46,63.53,68000.0,44.5761,44.6112,44.555,44.6042,68000.0
2012-04-30 12:00:00,63.53,63.53,63.45,63.47,56200.0,44.6042,44.6042,44.548,44.562,56200.0
2012-04-30 12:05:00,63.48,63.49,63.42,63.45,108800.0,44.5691,44.5761,44.5269,44.548,108800.0
2012-04-30 12:10:00,63.45,63.5,63.44,63.45,62900.0,44.548,44.5831,44.541,44.548,62900.0
2012-04-30 12:15:00,63.45,63.5,63.41,63.49,69100.0,44.548,44.5831,44.5199,44.5761,69100.0
2012-04-30 12:20:00,63.49,63.5,63.47,63.48,28400.0,44.5761,44.5831,44.562,44.5691,28400.0
2012-04-30 12:25:00,63.48,63.52,63.47,63.48,40100.0,44.5691,44.5971,44.562,44.5691,40100.0
2012-04-30 12:30:00,63.48,63.53,63.47,63.47,43100.0,44.5691,44.6042,44.562,44.562,43100.0
2012-04-30 12:35:00,63.47,63.52,63.47,63.49,22900.0,44.562,44.5971,44.562,44.5761,22900.0
2012-04-30 12:40:00,63.49,63.54,63.48,63.54,35900.0,44.5761,44.6112,44.5691,44.6112,35900.0
2012-04-30 12:45:00,63.54,63.55,63.51,63.53,25500.0,44.6112,44.6182,44.5901,44.6042,25500.0
2012-04-30 12:50:00,63.53,63.57,63.49,63.57,40700.0,44.6042,44.6322,44.5761,44.6322,40700.0
2012-04-30 12:55:00,63.56,63.58,63.47,63.48,69900.0,44.6252,44.6393,44.562,44.5691,69900.0
2012-04-30 13:00:00,63.48,63.53,63.47,63.51,29000.0,44.5691,44.6042,44.562,44.5901,29000.0
2012-04-30 13:05:00,63.5,63.54,63.48,63.52,37400.0,44.5831,44.6112,44.5691,44.5971,37400.0
2012-04-30 13:10:00,63.52,63.54,63.47,63.5,76900.0,44.5971,44.6112,44.562,44.5831,76900.0
2012-04-30 13:15:00,63.5,63.52,63.47,63.49,45400.0,44.5831,44.5971,44.562,44.5761,45400.0
2012-04-30 13:20:00,63.49,63.5,63.47,63.47,45800.0,44.5761,44.5831,44.562,44.562,45800.0
2012-04-30 13:25:00,63.46,63.51,63.42,63.49,87500.0,44.555,44.5901,44.5269,44.5761,87500.0
2012-04-30 13:30:00,63.49,63.52,63.46,63.5,68100.0,44.5761,44.5971,44.555,44.5831,68100.0
2012-04-30 13:35:00,63.49,63.54,63.49,63.53,32000.0,44.5761,44.6112,44.5761,44.6042,32000.0
2012-04-30 13:40:00,63.53,63.58,63.53,63.54,52600.0,44.6042,44.6393,44.6042,44.6112,52600.0
2012-04-30 13:45:00,63.53,63.58,63.49,63.56,224100.0,44.6042,44.6393,44.5761,44.6252,224100.0
2012-04-30 13:50:00,63.55,63.56,63.55,63.56,34400.0,44.6182,44.6252,44.6182,44.6252,34400.0
2012-04-30 13:55:00,63.56,63.64,63.55,63.63,80600.0,44.6252,44.6814,44.6182,44.6744,80600.0
2012-04-30 14:00:00,63.63,63.65,63.62,63.64,78000.0,44.6744,44.6884,44.6673,44.6814,78000.0
2012-04-30 14:05:00,63.64,63.66,63.6,63.62,67000.0,44.6814,44.6954,44.6533,44.6673,67000.0
2012-04-30 14:10:00,63.62,63.63,63.56,63.61,58400.0,44.6673,44.6744,44.6252,44.6603,58400.0
2012-04-30 14:15:00,63.61,63.63,63.56,63.62,106000.0,44.6603,44.6744,44.6252,44.6673,106000.0
2012-04-30 14:20:00,63.61,63.62,63.6,63.61,25600.0,44.6603,44.6673,44.6533,44.6603,25600.0
2012-04-30 14:25:00,63.61,63.64,63.6,63.63,88800.0,44.6603,44.6814,44.6533,44.6744,88800.0
2012-04-30 14:30:00,63.63,63.63,63.6,63.61,104400.0,44.6744,44.6744,44.6533,44.6603,104400.0
2012-04-30 14:35:00,63.6,63.61,63.57,63.58,122000.0,44.6533,44.6603,44.6322,44.6393,122000.0
2012-04-30 14:40:00,63.58,63.62,63.57,63.6,88100.0,44.6393,44.6673,44.6322,44.6533,88100.0
2012-04-30 14:45:00,63.6,63.61,63.57,63.61,63300.0,44.6533,44.6603,44.6322,44.6603,63300.0
2012-04-30 14:50:00,63.59,63.63,63.59,63.61,37800.0,44.6463,44.6744,44.6463,44.6603,37800.0
2012-04-30 14:55:00,63.6,63.64,63.6,63.61,34700.0,44.6533,44.6814,44.6533,44.6603,34700.0
2012-04-30 15:00:00,63.6,63.64,63.59,63.62,42400.0,44.6533,44.6814,44.6463,44.6673,42400.0
2012-04-30 15:05:00,63.63,63.63,63.57,63.61,79900.0,44.6744,44.6744,44.6322,44.6603,79900.0
2012-04-30 15:10:00,63.61,63.67,63.6,63.6,62700.0,44.6603,44.7024,44.6533,44.6533,62700.0
2012-04-30 15:15:00,63.6,63.61,63.56,63.59,74100.0,44.6533,44.6603,44.6252,44.6463,74100.0
2012-04-30 15:20:00,63.58,63.64,63.58,63.62,70600.0,44.6393,44.6814,44.6393,44.6673,70600.0
2012-04-30 15:25:00,63.61,63.65,63.6,63.63,60100.0,44.6603,44.6884,44.6533,44.6744,60100.0
2012-04-30 15:30:00,63.64,63.69,63.63,63.65,73300.0,44.6814,44.7165,44.6744,44.6884,73300.0
2012-04-30 15:35:00,63.65,63.67,63.64,63.64,57300.0,44.6884,44.7024,44.6814,44.6814,57300.0
2012-04-30 15:40:00,63.65,63.74,63.62,63.74,140200.0,44.6884,44.7516,44.6673,44.7516,140200.0
2012-04-30 15:45:00,63.73,63.74,63.68,63.69,112300.0,44.7446,44.7516,44.7095,44.7165,112300.0
2012-04-30 15:50:00,63.69,63.78,63.69,63.78,245800.0,44.7165,44.7797,44.7165,44.7797,245800.0
2012-04-30 15:55:00,63.77,63.88,63.75,63.83,576500.0,44.7727,44.8499,44.7586,44.8148,576500.0
2012-05-01 09:30:00,63.76,63.93,63.43,63.48,296400.0,44.7656,44.885,44.5339,44.5691,296400.0
2012-05-01 09:35:00,63.51,63.55,63.4,63.4,269800.0,44.5901,44.6182,44.5129,44.5129,269800.0
2012-05-01 09:40:00,63.42,63.76,63.39,63.69,238000.0,44.5269,44.7656,44.5059,44.7165,238000.0
2012-05-01 09:45:00,63.69,63.69,63.52,63.55,113400.0,44.7165,44.7165,44.5971,44.6182,113400.0
2012-05-01 09:50:00,63.55,63.71,63.55,63.7,273500.0,44.6182,44.7305,44.6182,44.7235,273500.0
2012-05-01 09:55:00,63.7,63.7,63.53,63.59,134200.0,44.7235,44.7235,44.6042,44.6463,134200.0
2012-05-01 10:00:00,63.59,64.04,63.59,63.93,312100.0,44.6463,44.9622,44.6463,44.885,312100.0
2012-05-01 10:05:00,63.93,64.11,63.92,64.1,184900.0,44.885,45.0114,44.878,45.0044,184900.0
2012-05-01 10:10:00,64.1,64.21,64.09,64.19,205100.0,45.0044,45.0816,44.9973,45.0675,205100.0
2012-05-01 10:15:00,64.19,64.31,64.18,64.3,105500.0,45.0675,45.1518,45.0605,45.1448,105500.0
2012-05-01 10:20:00,64.29,64.47,64.29,64.44,148900.0,45.1377,45.2641,45.1377,45.2431,148900.0
2012-05-01 10:25:00,64.44,64.5,64.41,64.47,109700.0,45.2431,45.2852,45.222,45.2641,109700.0
2012-05-01 10:30:00,64.47,64.51,64.4,64.42,167200.0,45.2641,45.2922,45.215,45.229,167200.0
2012-05-01 10:35:00,64.42,64.46,64.41,64.42,178800.0,45.229,45.2571,45.222,45.229,178800.0
2012-05-01 10:40:00,64.41,64.44,64.31,64.32,114800.0,45.222,45.2431,45.1518,45.1588,114800.0
2012-05-01 10:45:00,64.33,64.41,64.32,64.35,53100.0,45.1658,45.222,45.1588,45.1799,53100.0
2012-05-01 10:50:00,64.36,64.43,64.36,64.41,63600.0,45.1869,45.236,45.1869,45.222,63600.0
2012-05-01 10:55:00,64.4,64.45,64.34,64.34,89600.0,45.215,45.2501,45.1729,45.1729,89600.0
2012-05-01 11:00:00,64.35,64.36,64.27,64.33,66600.0,45.1799,45.1869,45.1237,45.1658,66600.0
2012-05-01 11:05:00,64.33,64.37,64.31,64.31,37300.0,45.1658,45.1939,45.1518,45.1518,37300.0
2012-05-01 11:10:00,64.32,64.39,64.31,64.38,35800.0,45.1588,45.208,45.1518,45.2009,35800.0
2012-05-01 11:15:00,64.38,64.47,64.36,64.43,65500.0,45.2009,45.2641,45.1869,45.236,65500.0
2012-05-01 11:20:00,64.43,64.43,64.34,64.34,46800.0,45.236,45.236,45.1729,45.1729,46800.0
2012-05-01 11:25:00,64.34,64.41,64.33,64.38,37100.0,45.1729,45.222,45.1658,45.2009,37100.0
2012-05-01 11:30:00,64.38,64.41,64.36,64.39,34600.0,45.2009,45.222,45.1869,45.208,34600.0
2012-05-01 11:35:00,64.39,64.41,64.39,64.41,36200.0,45.208,45.222,45.208,45.222,36200.0
2012-05-01 11:40:00,64.41,64.45,64.39,64.45,105400.0,45.222,45.2501,45.208,45.2501,105400.0
2012-05-01 11:45:00,64.44,64.58,64.44,64.52,137100.0,45.2431,45.3414,45.2431,45.2992,137100.0
2012-05-01 11:50:00,64.53,64.61,64.52,64.58,100500.0,45.3063,45.3624,45.2992,45.3414,100500.0
2012-05-01 11:55:00,64.58,64.62,64.55,64.57,49900.0,45.3414,45.3694,45.3203,45.3343,49900.0
2012-05-01 12:00:00,64.56,64.61,64.56,64.6,52400.0,45.3273,45.3624,45.3273,45.3554,52400.0
2012-05-01 12:05:00,64.58,64.63,64.58,64.6,43500.0,45.3414,45.3765,45.3414,45.3554,43500.0
2012-05-01 12:10:00,64.61,64.62,64.59,64.61,102700.0,45.3624,45.3694,45.3484,45.3624,102700.0
2012-05-01 12:15:00,64.6,64.6,64.53,64.54,331500.0,45.3554,45.3554,45.3063,45.3133,331500.0
2012-05-01 12:20:00,64.55,64.58,64.54,64.57,35800.0,45.3203,45.3414,45.3133,45.3343,35800.0
2012-05-01 12:25:00,64.56,64.57,64.49,64.5,59400.0,45.3273,45.3343,45.2782,45.2852,59400.0
2012-05-01 12:30:00,64.5,64.51,64.47,64.49,63100.0,45.2852,45.2922,45.2641,45.2782,63100.0
2012-05-01 12:35:00,64.48,64.51,64.45,64.5,41000.0,45.2711,45.2922,45.2501,45.2852,41000.0
2012-05-01 12:40:00,64.5,64.51,64.48,64.49,67200.0,45.2852,45.2922,45.2711,45.2782,67200.0
2012-05-01 12:45:00,64.5,64.52,64.49,64.5,32300.0,45.2852,45.2992,45.2782,45.2852,32300.0
2012-05-01 12:50:00,64.5,64.52,64.48,64.5,39100.0,45.2852,45.2992,45.2711,45.2852,39100.0
2012-05-01 12:55:00,64.5,64.51,64.46,64.46,58900.0,45.2852,45.2922,45.2571,45.2571,58900.0
2012-05-01 13:00:00,64.46,64.47,64.4,64.4,98200.0,45.2571,45.2641,45.215,45.215,98200.0
2012-05-01 13:05:00,64.4,64.44,64.4,64.42,42700.0,45.215,45.2431,45.215,45.229,42700.0
2012-05-01 13:10:00,64.41,64.42,64.39,64.4,26000.0,45.222,45.229,45.208,45.215,26000.0
2012-05-01 13:15:00,64.4,64.41,64.37,64.41,81100.0,45.215,45.222,45.1939,45.222,81100.0
2012-05-01 13:20:00,64.4,64.41,64.35,64.4,72200.0,45.215,45.222,45.1799,45.215,72200.0
2012-05-01 13:25:00,64.4,64.43,64.39,64.41,38500.0,45.215,45.236,45.208,45.222,38500.0
2012-05-01 13:30:00,64.4,64.43,64.4,64.42,23700.0,45.215,45.236,45.215,45.229,23700.0
2012-05-01 13:35:00,64.42,64.46,64.36,64.42,123400.0,45.229,45.2571,45.1869,45.229,123400.0
2012-05-01 13:40:00,64.45,64.45,64.36,64.39,26300.0,45.2501,45.2501,45.1869,45.208,26300.0
2012-05-01 13:45:00,64.39,64.41,64.36,64.39,51200.0,45.208,45.222,45.1869,45.208,51200.0
2012-05-01 13:50:00,64.4,64.42,64.35,64.41,44100.0,45.215,45.229,45.1799,45.222,44100.0
2012-05-01 13:55:00,64.4,64.42,64.33,64.33,77100.0,45.215,45.229,45.1658,45.1658,77100.0
2012-05-01 14:00:00,64.34,64.37,64.31,64.33,44300.0,45.1729,45.1939,45.1518,45.1658,44300.0
2012-05-01 14:05:00,64.33,64.35,64.3,64.34,71900.0,45.1658,45.1799,45.1448,45.1729,71900.0
2012-05-01 14:10:00,64.32,64.33,64.29,64.3,66900.0,45.1588,45.1658,45.1377,45.1448,66900.0
2012-05-01 14:15:00,64.31,64.4,64.31,64.36,60400.0,45.1518,45.215,45.1518,45.1869,60400.0
2012-05-01 14:20:00,64.36,64.38,64.32,64.32,50000.0,45.1869,45.2009,45.1588,45.1588,50000.0
2012-05-01 14:25:00,64.32,64.33,64.23,64.29,154000.0,45.1588,45.1658,45.0956,45.1377,154000.0
2012-05-01 14:30:00,64.3,64.31,64.22,64.27,124900.0,45.1448,45.1518,45.0886,45.1237,124900.0
2012-05-01 14:35:00,64.27,64.3,64.25,64.26,96300.0,45.1237,45.1448,45.1097,45.1167,96300.0
2012-05-01 14:40:00,64.25,64.27,64.16,64.2,170700.0,45.1097,45.1237,45.0465,45.0746,170700.0
2012-05-01 14:45:00,64.2,64.22,64.12,64.2,101900.0,45.0746,45.0886,45.0184,45.0746,101900.0
2012-05-01 14:50:00,64.2,64.22,64.15,64.21,61000.0,45.0746,45.0886,45.0395,45.0816,61000.0
2012-05-01 14:55:00,64.21,64.23,64.15,64.16,117100.0,45.0816,45.0956,45.0395,45.0465,117100.0
2012-05-01 15:00:00,64.16,64.21,64.15,64.2,133300.0,45.0465,45.0816,45.0395,45.0746,133300.0
2012-05-01 15:05:00,64.21,64.21,64.14,64.2,76300.0,45.0816,45.0816,45.0324,45.0746,76300.0
2012-05-01 15:10:00,64.19,64.2,64.14,64.18,88300.0,45.0675,45.0746,45.0324,45.0605,88300.0
2012-05-01 15:15:00,64.18,64.19,64.11,64.17,109900.0,45.0605,45.0675,45.0114,45.0535,109900.0
2012-05-01 15:20:00,64.18,64.2,64.12,64.17,79900.0,45.0605,45.0746,45.0184,45.0535,79900.0
2012-05-01 15:25:00,64.18,64.18,64.03,64.1,202600.0,45.0605,45.0605,44.9552,45.0044,202600.0
2012-05-01 15:30:00,64.11,64.12,64.0,64.0,170300.0,45.0114,45.0184,44.9341,44.9341,170300.0
2012-05-01 15:35:00,64.0,64.01,63.83,63.87,256300.0,44.9341,44.9412,44.8148,44.8429,256300.0
2012-05-01 15:40:00,63.87,64.0,63.78,63.8,306100.0,44.8429,44.9341,44.7797,44.7937,306100.0
2012-05-01 15:45:00,63.8,63.85,63.73,63.75,299300.0,44.7937,44.8288,44.7446,44.7586,299300.0
2012-05-01 15:50:00,63.74,63.78,63.66,63.69,337500.0,44.7516,44.7797,44.6954,44.7165,337500.0
2012-05-01 15:55:00,63.69,63.72,63.64,63.65,457000.0,44.7165,44.7376,44.6814,44.6884,457000.0
2012-05-02 09:30:00,63.22,63.33,62.76,62.83,376300.0,44.3865,44.4637,44.0635,44.1127,376300.0
2012-05-02 09:35:00,62.83,63.15,62.82,63.11,206700.0,44.1127,44.3374,44.1057,44.3093,206700.0
2012-05-02 09:40:00,63.11,63.31,63.03,63.14,212900.0,44.3093,44.4497,44.2531,44.3303,212900.0
2012-05-02 09:45:00,63.17,63.38,63.12,63.3,140400.0,44.3514,44.4988,44.3163,44.4427,140400.0
2012-05-02 09:50:00,63.3,63.43,63.3,63.39,146600.0,44.4427,44.5339,44.4427,44.5059,146600.0
2012-05-02 09:55:00,63.39,63.53,63.37,63.52,150600.0,44.5059,44.6042,44.4918,44.5971,150600.0
2012-05-02 10:00:00,63.52,63.57,63.27,63.32,182700.0,44.5971,44.6322,44.4216,44.4567,182700.0
2012-05-02 10:05:00,63.31,63.55,63.29,63.52,199000.0,44.4497,44.6182,44.4357,44.5971,199000.0
2012-05-02 10:10:00,63.53,63.58,63.46,63.52,166100.0,44.6042,44.6393,44.555,44.5971,166100.0
2012-05-02 10:15:00,63.52,63.53,63.39,63.52,128600.0,44.5971,44.6042,44.5059,44.5971,128600.0
2012-05-02 10:20:00,63.52,63.52,63.31,63.31,98300.0,44.5971,44.5971,44.4497,44.4497,98300.0
2012-05-02 10:25:00,63.31,63.37,63.27,63.3,111400.0,44.4497,44.4918,44.4216,44.4427,111400.0
2012-05-02 10:30:00,63.29,63.32,63.21,63.21,133500.0,44.4357,44.4567,44.3795,44.3795,133500.0
2012-05-02 10:35:00,63.21,63.27,63.15,63.21,129100.0,44.3795,44.4216,44.3374,44.3795,129100.0
2012-05-02 10:40:00,63.21,63.34,63.19,63.34,113400.0,44.3795,44.4708,44.3654,44.4708,113400.0
2012-05-02 10:45:00,63.34,63.43,63.28,63.3,154300.0,44.4708,44.5339,44.4286,44.4427,154300.0
2012-05-02 10:50:00,63.3,63.4,63.25,63.4,66900.0,44.4427,44.5129,44.4076,44.5129,66900.0
2012-05-02 10:55:00,63.4,63.51,63.4,63.49,89700.0,44.5129,44.5901,44.5129,44.5761,89700.0
2012-05-02 11:00:00,63.49,63.61,63.48,63.6,162000.0,44.5761,44.6603,44.5691,44.6533,162000.0
2012-05-02 11:05:00,63.6,63.64,63.54,63.64,93300.0,44.6533,44.6814,44.6112,44.6814,93300.0
2012-05-02 11:10:00,63.64,63.79,63.64,63.78,140300.0,44.6814,44.7867,44.6814,44.7797,140300.0
2012-05-02 11:15:00,63.77,63.83,63.74,63.83,88600.0,44.7727,44.8148,44.7516,44.8148,88600.0
2012-05-02 11:20:00,63.82,63.82,63.72,63.75,130900.0,44.8078,44.8078,44.7376,44.7586,130900.0
2012-05-02 11:25:00,63.75,63.76,63.71,63.76,92800.0,44.7586,44.7656,44.7305,44.7656,92800.0
2012-05-02 11:30:00,63.75,63.79,63.74,63.77,102200.0,44.7586,44.7867,44.7516,44.7727,102200.0
2012-05-02 11:35:00,63.79,63.83,63.76,63.79,50100.0,44.7867,44.8148,44.7656,44.7867,50100.0
2012-05-02 11:40:00,63.81,63.84,63.76,63.77,39000.0,44.8007,44.8218,44.7656,44.7727,39000.0
2012-05-02 11:45:00,63.77,63.88,63.76,63.85,58100.0,44.7727,44.8499,44.7656,44.8288,58100.0
2012-05-02 11:50:00,63.84,63.89,63.8,63.8,56200.0,44.8218,44.8569,44.7937,44.7937,56200.0
2012-05-02 11:55:00,63.8,63.86,63.78,63.82,63600.0,44.7937,44.8358,44.7797,44.8078,63600.0
2012-05-02 12:00:00,63.82,63.88,63.78,63.88,85400.0,44.8078,44.8499,44.7797,44.8499,85400.0
2012-05-02 12:05:00,63.88,63.89,63.83,63.87,34900.0,44.8499,44.8569,44.8148,44.8429,34900.0
2012-05-02 12:10:00,63.87,63.89,63.84,63.87,52000.0,44.8429,44.8569,44.8218,44.8429,52000.0
2012-05-02 12:15:00,63.87,64.02,63.87,64.0,110400.0,44.8429,44.9482,44.8429,44.9341,110400.0
2012-05-02 12:20:00,64.0,64.08,64.0,64.0,59100.0,44.9341,44.9903,44.9341,44.9341,59100.0
2012-05-02 12:25:00,63.99,64.03,63.97,64.03,55800.0,44.9271,44.9552,44.9131,44.9552,55800.0
2012-05-02 12:30:00,64.03,64.08,64.03,64.08,94300.0,44.9552,44.9903,44.9552,44.9903,94300.0
2012-05-02 12:35:00,64.08,64.12,64.04,64.05,103600.0,44.9903,45.0184,44.9622,44.9692,103600.0
2012-05-02 12:40:00,64.06,64.09,64.03,64.04,98800.0,44.9763,44.9973,44.9552,44.9622,98800.0
2012-05-02 12:45:00,64.03,64.1,64.03,64.05,139500.0,44.9552,45.0044,44.9552,44.9692,139500.0
2012-05-02 12:50:00,64.05,64.12,64.03,64.11,64000.0,44.9692,45.0184,44.9552,45.0114,64000.0
2012-05-02 12:55:00,64.1,64.12,64.04,64.06,39900.0,45.0044,45.0184,44.9622,44.9763,39900.0
2012-05-02 13:00:00,64.06,64.09,63.97,63.97,32100.0,44.9763,44.9973,44.9131,44.9131,32100.0
2012-05-02 13:05:00,63.98,64.02,63.97,63.99,70300.0,44.9201,44.9482,44.9131,44.9271,70300.0
2012-05-02 13:10:00,64.0,64.02,63.97,63.99,29500.0,44.9341,44.9482,44.9131,44.9271,29500.0
2012-05-02 13:15:00,63.99,64.06,63.97,64.01,99200.0,44.9271,44.9763,44.9131,44.9412,99200.0
2012-05-02 13:20:00,64.01,64.02,63.96,63.98,56700.0,44.9412,44.9482,44.9061,44.9201,56700.0
2012-05-02 13:25:00,63.99,64.0,63.91,63.93,80100.0,44.9271,44.9341,44.871,44.885,80100.0
2012-05-02 13:30:00,63.92,63.94,63.91,63.93,68200.0,44.878,44.892,44.871,44.885,68200.0
2012-05-02 13:35:00,63.92,63.96,63.89,63.95,57300.0,44.878,44.9061,44.8569,44.899,57300.0
2012-05-02 13:40:00,63.95,64.03,63.93,64.03,91700.0,44.899,44.9552,44.885,44.9552,91700.0
2012-05-02 13:45:00,64.02,64.09,64.02,64.09,72100.0,44.9482,44.9973,44.9482,44.9973,72100.0
2012-05-02 13:50:00,64.1,64.14,64.07,64.12,104400.0,45.0044,45.0324,44.9833,45.0184,104400.0
2012-05-02 13:55:00,64.12,64.15,64.12,64.13,62100.0,45.0184,45.0395,45.0184,45.0254,62100.0
2012-05-02 14:00:00,64.14,64.16,64.09,64.09,86100.0,45.0324,45.0465,44.9973,44.9973,86100.0
2012-05-02 14:05:00,64.09,64.19,64.09,64.17,77800.0,44.9973,45.0675,44.9973,45.0535,77800.0
2012-05-02 14:10:00,64.17,64.2,64.13,64.15,100900.0,45.0535,45.0746,45.0254,45.0395,100900.0
2012-05-02 14:15:00,64.15,64.15,64.11,64.14,47600.0,45.0395,45.0395,45.0114,45.0324,47600.0
2012-05-02 14:20:00,64.14,64.15,64.11,64.13,49600.0,45.0324,45.0395,45.0114,45.0254,49600.0
2012-05-02 14:25:00,64.13,64.22,64.13,64.2,73500.0,45.0254,45.0886,45.0254,45.0746,73500.0
2012-05-02 14:30:00,64.21,64.21,64.11,64.15,89800.0,45.0816,45.0816,45.0114,45.0395,89800.0
2012-05-02 14:35:00,64.15,64.17,64.09,64.12,94700.0,45.0395,45.0535,44.9973,45.0184,94700.0
2012-05-02 14:40:00,64.11,64.13,64.09,64.11,56700.0,45.0114,45.0254,44.9973,45.0114,56700.0
2012-05-02 14:45:00,64.11,64.13,64.08,64.11,54700.0,45.0114,45.0254,44.9903,45.0114,54700.0
2012-05-02 14:50:00,64.12,64.18,64.11,64.16,45000.0,45.0184,45.0605,45.0114,45.0465,45000.0
2012-05-02 14:55:00,64.16,64.17,64.11,64.15,72100.0,45.0465,45.0535,45.0114,45.0395,72100.0
2012-05-02 15:00:00,64.15,64.18,64.04,64.04,94500.0,45.0395,45.0605,44.9622,44.9622,94500.0
2012-05-02 15:05:00,64.04,64.05,63.99,64.01,64400.0,44.9622,44.9692,44.9271,44.9412,64400.0
2012-05-02 15:10:00,64.0,64.02,63.95,63.95,77700.0,44.9341,44.9482,44.899,44.899,77700.0
2012-05-02 15:15:00,63.95,64.05,63.94,64.0,70300.0,44.899,44.9692,44.892,44.9341,70300.0
2012-05-02 15:20:00,64.0,64.06,64.0,64.06,66600.0,44.9341,44.9763,44.9341,44.9763,66600.0
2012-05-02 15:25:00,64.06,64.09,64.02,64.08,130100.0,44.9763,44.9973,44.9482,44.9903,130100.0
2012-05-02 15:30:00,64.08,64.11,64.02,64.05,101300.0,44.9903,45.0114,44.9482,44.9692,101300.0
2012-05-02 15:35:00,64.05,64.12,64.04,64.1,122000.0,44.9692,45.0184,44.9622,45.0044,122000.0
2012-05-02 15:40:00,64.1,64.22,64.1,64.2,181500.0,45.0044,45.0886,45.0044,45.0746,181500.0
2012-05-02 15:45:00,64.21,64.24,64.16,64.16,212800.0,45.0816,45.1026,45.0465,45.0465,212800.0
2012-05-02 15:50:00,64.17,64.27,64.16,64.26,277200.0,45.0535,45.1237,45.0465,45.1167,277200.0
2012-05-02 15:55:00,64.26,64.3,64.21,64.24,500100.0,45.1167,45.1448,45.0816,45.1026,500100.0
2012-05-03 09:30:00,64.48,64.63,64.35,64.52,382200.0,45.2711,45.3765,45.1799,45.2992,382200.0
2012-05-03 09:35:00,64.51,64.6,64.4,64.58,232900.0,45.2922,45.3554,45.215,45.3414,232900.0
2012-05-03 09:40:00,64.58,64.65,64.52,64.59,333700.0,45.3414,45.3905,45.2992,45.3484,333700.0
2012-05-03 09:45:00,64.59,64.72,64.5,64.55,226100.0,45.3484,45.4397,45.2852,45.3203,226100.0
2012-05-03 09:50:00,64.55,64.68,64.54,64.57,135500.0,45.3203,45.4116,45.3133,45.3343,135500.0
2012-05-03 09:55:00,64.57,64.6,64.51,64.57,126500.0,45.3343,45.3554,45.2922,45.3343,126500.0
2012-05-03 10:00:00,64.56,64.56,64.41,64.41,196500.0,45.3273,45.3273,45.222,45.222,196500.0
2012-05-03 10:05:00,64.41,64.57,64.39,64.56,97800.0,45.222,45.3343,45.208,45.3273,97800.0
2012-05-03 10:10:00,64.56,64.58,64.45,64.49,85700.0,45.3273,45.3414,45.2501,45.2782,85700.0
2012-05-03 10:15:00,64.49,64.55,64.42,64.47,98300.0,45.2782,45.3203,45.229,45.2641,98300.0
2012-05-03 10:20:00,64.46,64.47,64.35,64.41,100000.0,45.2571,45.2641,45.1799,45.222,100000.0
2012-05-03 10:25:00,64.41,64.51,64.33,64.51,109200.0,45.222,45.2922,45.1658,45.2922,109200.0
2012-05-03 10:30:00,64.5,64.5,64.37,64.43,86900.0,45.2852,45.2852,45.1939,45.236,86900.0
2012-05-03 10:35:00,64.43,64.54,64.43,64.53,36700.0,45.236,45.3133,45.236,45.3063,36700.0
2012-05-03 10:40:00,64.53,64.54,64.44,64.45,46900.0,45.3063,45.3133,45.2431,45.2501,46900.0
2012-05-03 10:45:00,64.45,64.45,64.34,64.43,87900.0,45.2501,45.2501,45.1729,45.236,87900.0
2012-05-03 10:50:00,64.43,64.44,64.35,64.42,69700.0,45.236,45.2431,45.1799,45.229,69700.0
2012-05-03 10:55:00,64.42,64.45,64.39,64.44,94900.0,45.229,45.2501,45.208,45.2431,94900.0
2012-05-03 11:00:00,64.44,64.45,64.37,64.4,65400.0,45.2431,45.2501,45.1939,45.215,65400.0
2012-05-03 11:05:00,64.39,64.42,64.34,64.36,62800.0,45.208,45.229,45.1729,45.1869,62800.0
2012-05-03 11:10:00,64.35,64.36,64.3,64.34,67300.0,45.1799,45.1869,45.1448,45.1729,67300.0
2012-05-03 11:15:00,64.34,64.43,64.32,64.37,118200.0,45.1729,45.236,45.1588,45.1939,118200.0
2012-05-03 11:20:00,64.38,64.42,64.34,64.4,71500.0,45.2009,45.229,45.1729,45.215,71500.0
2012-05-03 11:25:00,64.4,64.41,64.28,64.33,57300.0,45.215,45.222,45.1307,45.1658,57300.0
2012-05-03 11:30:00,64.34,64.38,64.28,64.28,58600.0,45.1729,45.2009,45.1307,45.1307,58600.0
2012-05-03 11:35:00,64.28,64.31,64.22,64.27,98600.0,45.1307,45.1518,45.0886,45.1237,98600.0
2012-05-03 11:40:00,64.27,64.28,64.22,64.26,72800.0,45.1237,45.1307,45.0886,45.1167,72800.0
2012-05-03 11:45:00,64.27,64.27,64.03,64.09,145100.0,45.1237,45.1237,44.9552,44.9973,145100.0
2012-05-03 11:50:00,64.08,64.15,64.04,64.15,65200.0,44.9903,45.0395,44.9622,45.0395,65200.0
2012-05-03 11:55:00,64.15,64.17,64.08,64.09,78500.0,45.0395,45.0535,44.9903,44.9973,78500.0
2012-05-03 12:00:00,64.09,64.1,63.9,63.98,96900.0,44.9973,45.0044,44.8639,44.9201,96900.0
2012-05-03 12:05:00,63.97,63.97,63.85,63.87,159900.0,44.9131,44.9131,44.8288,44.8429,159900.0
2012-05-03 12:10:00,63.88,63.9,63.84,63.87,66500.0,44.8499,44.8639,44.8218,44.8429,66500.0
2012-05-03 12:15:00,63.87,63.95,63.87,63.93,62200.0,44.8429,44.899,44.8429,44.885,62200.0
2012-05-03 12:20:00,63.92,63.96,63.83,63.85,62100.0,44.878,44.9061,44.8148,44.8288,62100.0
2012-05-03 12:25:00,63.84,63.87,63.8,63.83,104700.0,44.8218,44.8429,44.7937,44.8148,104700.0
2012-05-03 12:30:00,63.84,63.85,63.81,63.85,40200.0,44.8218,44.8288,44.8007,44.8288,40200.0
2012-05-03 12:35:00,63.85,63.92,63.83,63.91,57500.0,44.8288,44.878,44.8148,44.871,57500.0
2012-05-03 12:40:00,63.91,63.95,63.86,63.86,57900.0,44.871,44.899,44.8358,44.8358,57900.0
2012-05-03 12:45:00,63.87,63.95,63.86,63.94,36300.0,44.8429,44.899,44.8358,44.892,36300.0
2012-05-03 12:50:00,63.95,63.98,63.88,63.88,69200.0,44.899,44.9201,44.8499,44.8499,69200.0
2012-05-03 12:55:00,63.88,63.95,63.88,63.88,45700.0,44.8499,44.899,44.8499,44.8499,45700.0
2012-05-03 13:00:00,63.89,63.93,63.84,63.9,48600.0,44.8569,44.885,44.8218,44.8639,48600.0
2012-05-03 13:05:00,63.9,63.93,63.84,63.91,47200.0,44.8639,44.885,44.8218,44.871,47200.0
2012-05-03 13:10:00,63.91,63.91,63.82,63.84,73500.0,44.871,44.871,44.8078,44.8218,73500.0
2012-05-03 13:15:00,63.84,63.92,63.82,63.91,41100.0,44.8218,44.878,44.8078,44.871,41100.0
2012-05-03 13:20:00,63.91,63.94,63.89,63.94,34900.0,44.871,44.892,44.8569,44.892,34900.0
2012-05-03 13:25:00,63.94,63.96,63.87,63.91,79300.0,44.892,44.9061,44.8429,44.871,79300.0
2012-05-03 13:30:00,63.91,63.91,63.77,63.8,46300.0,44.871,44.871,44.7727,44.7937,46300.0
2012-05-03 13:35:00,63.79,63.79,63.74,63.76,49000.0,44.7867,44.7867,44.7516,44.7656,49000.0
2012-05-03 13:40:00,63.75,63.75,63.5,63.52,173000.0,44.7586,44.7586,44.5831,44.5971,173000.0
2012-05-03 13:45:00,63.52,63.6,63.51,63.56,75700.0,44.5971,44.6533,44.5901,44.6252,75700.0
2012-05-03 13:50:00,63.56,63.59,63.5,63.55,50500.0,44.6252,44.6463,44.5831,44.6182,50500.0
2012-05-03 13:55:00,63.55,63.62,63.53,63.53,48200.0,44.6182,44.6673,44.6042,44.6042,48200.0
2012-05-03 14:00:00,63.53,63.58,63.52,63.58,37300.0,44.6042,44.6393,44.5971,44.6393,37300.0
2012-05-03 14:05:00,63.58,63.61,63.52,63.59,48500.0,44.6393,44.6603,44.5971,44.6463,48500.0
2012-05-03 14:10:00,63.58,63.62,63.5,63.53,94900.0,44.6393,44.6673,44.5831,44.6042,94900.0
2012-05-03 14:15:00,63.53,63.59,63.51,63.57,75100.0,44.6042,44.6463,44.5901,44.6322,75100.0
2012-05-03 14:20:00,63.58,63.62,63.57,63.59,49000.0,44.6393,44.6673,44.6322,44.6463,49000.0
2012-05-03 14:25:00,63.59,63.63,63.56,63.6,35300.0,44.6463,44.6744,44.6252,44.6533,35300.0
2012-05-03 14:30:00,63.59,63.6,63.51,63.54,87800.0,44.6463,44.6533,44.5901,44.6112,87800.0
2012-05-03 14:35:00,63.54,63.59,63.52,63.52,51200.0,44.6112,44.6463,44.5971,44.5971,51200.0
2012-05-03 14:40:00,63.53,63.57,63.5,63.53,56500.0,44.6042,44.6322,44.5831,44.6042,56500.0
2012-05-03 14:45:00,63.52,63.56,63.46,63.5,80500.0,44.5971,44.6252,44.555,44.5831,80500.0
2012-05-03 14:50:00,63.49,63.58,63.49,63.54,48200.0,44.5761,44.6393,44.5761,44.6112,48200.0
2012-05-03 14:55:00,63.54,63.61,63.5,63.5,95300.0,44.6112,44.6603,44.5831,44.5831,95300.0
2012-05-03 15:00:00,63.51,63.55,63.5,63.53,59900.0,44.5901,44.6182,44.5831,44.6042,59900.0
2012-05-03 15:05:00,63.54,63.58,63.46,63.54,91600.0,44.6112,44.6393,44.555,44.6112,91600.0
2012-05-03 15:10:00,63.54,63.59,63.48,63.56,64800.0,44.6112,44.6463,44.5691,44.6252,64800.0
2012-05-03 15:15:00,63.56,63.71,63.56,63.69,89000.0,44.6252,44.7305,44.6252,44.7165,89000.0
2012-05-03 15:20:00,63.7,63.8,63.67,63.71,172700.0,44.7235,44.7937,44.7024,44.7305,172700.0
2012-05-03 15:25:00,63.71,63.78,63.66,63.69,98900.0,44.7305,44.7797,44.6954,44.7165,98900.0
2012-05-03 15:30:00,63.69,63.8,63.69,63.79,75600.0,44.7165,44.7937,44.7165,44.7867,75600.0
2012-05-03 15:35:00,63.79,63.79,63.63,63.63,136000.0,44.7867,44.7867,44.6744,44.6744,136000.0
2012-05-03 15:40:00,63.62,63.7,63.61,63.64,107400.0,44.6673,44.7235,44.6603,44.6814,107400.0
2012-05-03 15:45:00,63.63,63.64,63.51,63.57,208800.0,44.6744,44.6814,44.5901,44.6322,208800.0
2012-05-03 15:50:00,63.58,63.6,63.52,63.55,214800.0,44.6393,44.6533,44.5971,44.6182,214800.0
2012-05-03 15:55:00,63.55,63.61,63.53,63.55,310100.0,44.6182,44.6603,44.6042,44.6182,310100.0
2012-05-04 09:30:00,63.0,63.07,62.57,62.76,527300.0,44.232,44.2812,43.9301,44.0635,527300.0
2012-05-04 09:35:00,62.81,62.93,62.66,62.84,215500.0,44.0986,44.1829,43.9933,44.1197,215500.0
2012-05-04 09:40:00,62.84,62.85,62.71,62.77,110300.0,44.1197,44.1267,44.0284,44.0706,110300.0
2012-05-04 09:45:00,62.75,62.86,62.69,62.73,204700.0,44.0565,44.1338,44.0144,44.0425,204700.0
2012-05-04 09:50:00,62.72,62.81,62.65,62.68,138000.0,44.0355,44.0986,43.9863,44.0074,138000.0
2012-05-04 09:55:00,62.67,62.68,62.46,62.59,237700.0,44.0004,44.0074,43.8529,43.9442,237700.0
2012-05-04 10:00:00,62.58,62.58,62.35,62.51,272500.0,43.9372,43.9372,43.7757,43.888,272500.0
2012-05-04 10:05:00,62.5,62.59,62.48,62.55,148000.0,43.881,43.9442,43.867,43.9161,148000.0
2012-05-04 10:10:00,62.55,62.62,62.49,62.56,250100.0,43.9161,43.9652,43.874,43.9231,250100.0
2012-05-04 10:15:00,62.56,62.58,62.41,62.41,217300.0,43.9231,43.9372,43.8178,43.8178,217300.0
2012-05-04 10:20:00,62.41,62.47,62.35,62.46,126100.0,43.8178,43.8599,43.7757,43.8529,126100.0
2012-05-04 10:25:00,62.46,62.47,62.34,62.36,91100.0,43.8529,43.8599,43.7687,43.7827,91100.0
2012-05-04 10:30:00,62.36,62.36,62.23,62.25,253000.0,43.7827,43.7827,43.6914,43.7055,253000.0
2012-05-04 10:35:00,62.25,62.25,62.15,62.21,189800.0,43.7055,43.7055,43.6353,43.6774,189800.0
2012-05-04 10:40:00,62.21,62.32,62.19,62.31,80600.0,43.6774,43.7546,43.6633,43.7476,80600.0
2012-05-04 10:45:00,62.31,62.33,62.29,62.3,107700.0,43.7476,43.7616,43.7336,43.7406,107700.0
2012-05-04 10:50:00,62.31,62.42,62.28,62.38,104100.0,43.7476,43.8248,43.7265,43.7967,104100.0
2012-05-04 10:55:00,62.39,62.46,62.36,62.44,67800.0,43.8038,43.8529,43.7827,43.8389,67800.0
2012-05-04 11:00:00,62.44,62.45,62.22,62.25,265400.0,43.8389,43.8459,43.6844,43.7055,265400.0
2012-05-04 11:05:00,62.26,62.32,62.16,62.17,115100.0,43.7125,43.7546,43.6423,43.6493,115100.0
2012-05-04 11:10:00,62.17,62.26,62.1,62.16,166600.0,43.6493,43.7125,43.6002,43.6423,166600.0
2012-05-04 11:15:00,62.16,62.33,62.12,62.22,189300.0,43.6423,43.7616,43.6142,43.6844,189300.0
2012-05-04 11:20:00,62.22,62.29,62.2,62.21,324400.0,43.6844,43.7336,43.6704,43.6774,324400.0
2012-05-04 11:25:00,62.2,62.25,62.16,62.17,160600.0,43.6704,43.7055,43.6423,43.6493,160600.0
2012-05-04 11:30:00,62.19,62.2,62.02,62.08,144200.0,43.6633,43.6704,43.544,43.5861,144200.0
2012-05-04 11:35:00,62.07,62.07,61.76,61.76,338100.0,43.5791,43.5791,43.3614,43.3614,338100.0
2012-05-04 11:40:00,61.77,61.91,61.77,61.89,153600.0,43.3685,43.4668,43.3685,43.4527,153600.0
2012-05-04 11:45:00,61.88,61.91,61.82,61.88,195300.0,43.4457,43.4668,43.4036,43.4457,195300.0
2012-05-04 11:50:00,61.88,61.9,61.79,61.8,236500.0,43.4457,43.4597,43.3825,43.3895,236500.0
2012-05-04 11:55:00,61.81,61.82,61.75,61.8,152100.0,43.3966,43.4036,43.3544,43.3895,152100.0
2012-05-04 12:00:00,61.79,61.87,61.77,61.87,65800.0,43.3825,43.4387,43.3685,43.4387,65800.0
2012-05-04 12:05:00,61.87,61.95,61.82,61.93,66100.0,43.4387,43.4948,43.4036,43.4808,66100.0
2012-05-04 12:10:00,61.93,61.96,61.84,61.84,159700.0,43.4808,43.5019,43.4176,43.4176,159700.0
2012-05-04 12:15:00,61.83,61.84,61.7,61.71,108100.0,43.4106,43.4176,43.3193,43.3263,108100.0
2012-05-04 12:20:00,61.72,61.72,61.51,61.53,222400.0,43.3334,43.3334,43.1859,43.2,222400.0
2012-05-04 12:25:00,61.52,61.66,61.52,61.6,219300.0,43.1929,43.2912,43.1929,43.2491,219300.0
2012-05-04 12:30:00,61.6,61.61,61.52,61.54,121400.0,43.2491,43.2561,43.1929,43.207,121400.0
2012-05-04 12:35:00,61.53,61.56,61.39,61.39,214300.0,43.2,43.221,43.1017,43.1017,214300.0
2012-05-04 12:40:00,61.39,61.45,61.38,61.4,189100.0,43.1017,43.1438,43.0946,43.1087,189100.0
2012-05-04 12:45:00,61.41,61.43,61.38,61.42,140000.0,43.1157,43.1298,43.0946,43.1227,140000.0
2012-05-04 12:50:00,61.42,61.53,61.41,61.5,206000.0,43.1227,43.2,43.1157,43.1789,206000.0
2012-05-04 12:55:00,61.5,61.55,61.49,61.55,104900.0,43.1789,43.214,43.1719,43.214,104900.0
2012-05-04 13:00:00,61.55,61.61,61.53,61.59,157700.0,43.214,43.2561,43.2,43.2421,157700.0
2012-05-04 13:05:00,61.59,61.71,61.56,61.7,129900.0,43.2421,43.3263,43.221,43.3193,129900.0
2012-05-04 13:10:00,61.69,61.77,61.6,61.62,177300.0,43.3123,43.3685,43.2491,43.2632,177300.0
2012-05-04 13:15:00,61.63,61.75,61.62,61.71,60400.0,43.2702,43.3544,43.2632,43.3263,60400.0
2012-05-04 13:20:00,61.71,61.73,61.61,61.63,74500.0,43.3263,43.3404,43.2561,43.2702,74500.0
2012-05-04 13:25:00,61.63,61.76,61.63,61.75,58900.0,43.2702,43.3614,43.2702,43.3544,58900.0
2012-05-04 13:30:00,61.76,61.93,61.75,61.89,102800.0,43.3614,43.4808,43.3544,43.4527,102800.0
2012-05-04 13:35:00,61.89,61.92,61.85,61.91,78800.0,43.4527,43.4738,43.4246,43.4668,78800.0
2012-05-04 13:40:00,61.91,62.07,61.9,62.05,195300.0,43.4668,43.5791,43.4597,43.5651,195300.0
2012-05-04 13:45:00,62.05,62.08,61.98,62.05,189600.0,43.5651,43.5861,43.5159,43.5651,189600.0
2012-05-04 13:50:00,62.06,62.16,62.04,62.14,106000.0,43.5721,43.6423,43.558,43.6282,106000.0
2012-05-04 13:55:00,62.14,62.18,62.09,62.17,88400.0,43.6282,43.6563,43.5931,43.6493,88400.0
2012-05-04 14:00:00,62.17,62.18,62.08,62.1,118600.0,43.6493,43.6563,43.5861,43.6002,118600.0
2012-05-04 14:05:00,62.1,62.23,62.08,62.19,104600.0,43.6002,43.6914,43.5861,43.6633,104600.0
2012-05-04 14:10:00,62.19,62.25,62.15,62.18,121700.0,43.6633,43.7055,43.6353,43.6563,121700.0
2012-05-04 14:15:00,62.19,62.28,62.19,62.28,107800.0,43.6633,43.7265,43.6633,43.7265,107800.0
2012-05-04 14:20:00,62.27,62.28,62.19,62.23,80900.0,43.7195,43.7265,43.6633,43.6914,80900.0
2012-05-04 14:25:00,62.23,62.25,62.18,62.22,80500.0,43.6914,43.7055,43.6563,43.6844,80500.0
2012-05-04 14:30:00,62.22,62.24,62.2,62.23,55800.0,43.6844,43.6985,43.6704,43.6914,55800.0
2012-05-04 14:35:00,62.23,62.23,62.09,62.12,152000.0,43.6914,43.6914,43.5931,43.6142,152000.0
2012-05-04 14:40:00,62.11,62.11,62.02,62.04,73400.0,43.6072,43.6072,43.544,43.558,73400.0
2012-05-04 14:45:00,62.03,62.2,62.03,62.18,98600.0,43.551,43.6704,43.551,43.6563,98600.0
2012-05-04 14:50:00,62.17,62.2,62.01,62.02,97800.0,43.6493,43.6704,43.537,43.544,97800.0
2012-05-04 14:55:00,62.03,62.15,62.03,62.1,101400.0,43.551,43.6353,43.551,43.6002,101400.0
2012-05-04 15:00:00,62.1,62.17,62.08,62.16,214700.0,43.6002,43.6493,43.5861,43.6423,214700.0
2012-05-04 15:05:00,62.16,62.17,62.09,62.11,57000.0,43.6423,43.6493,43.5931,43.6072,57000.0
2012-05-04 15:10:00,62.11,62.14,62.07,62.1,103500.0,43.6072,43.6282,43.5791,43.6002,103500.0
2012-05-04 15:15:00,62.09,62.15,62.05,62.05,187000.0,43.5931,43.6353,43.5651,43.5651,187000.0
2012-05-04 15:20:00,62.05,62.15,62.02,62.09,306700.0,43.5651,43.6353,43.544,43.5931,306700.0
2012-05-04 15:25:00,62.08,62.1,62.0,62.07,134800.0,43.5861,43.6002,43.5299,43.5791,134800.0
2012-05-04 15:30:00,62.07,62.14,62.06,62.13,152400.0,43.5791,43.6282,43.5721,43.6212,152400.0
2012-05-04 15:35:00,62.12,62.18,62.11,62.12,225700.0,43.6142,43.6563,43.6072,43.6142,225700.0
2012-05-04 15:40:00,62.12,62.19,62.11,62.13,135200.0,43.6142,43.6633,43.6072,43.6212,135200.0
2012-05-04 15:45:00,62.13,62.16,62.1,62.11,145300.0,43.6212,43.6423,43.6002,43.6072,145300.0
2012-05-04 15:50:00,62.11,62.17,62.06,62.07,300500.0,43.6072,43.6493,43.5721,43.5791,300500.0
2012-05-04 15:55:00,62.08,62.08,61.87,61.89,688600.0,43.5861,43.5861,43.4387,43.4527,688600.0
2012-05-07 09:30:00,61.3,61.59,61.25,61.37,419000.0,43.0385,43.2421,43.0034,43.0876,419000.0
2012-05-07 09:35:00,61.36,61.65,61.36,61.54,255600.0,43.0806,43.2842,43.0806,43.207,255600.0
2012-05-07 09:40:00,61.54,61.68,61.49,61.52,303900.0,43.207,43.3053,43.1719,43.1929,303900.0
2012-05-07 09:45:00,61.54,61.66,61.48,61.53,168800.0,43.207,43.2912,43.1649,43.2,168800.0
2012-05-07 09:50:00,61.53,61.76,61.51,61.69,386400.0,43.2,43.3614,43.1859,43.3123,386400.0
2012-05-07 09:55:00,61.67,61.69,61.56,61.62,152700.0,43.2983,43.3123,43.221,43.2632,152700.0
2012-05-07 10:00:00,61.62,61.84,61.6,61.83,284000.0,43.2632,43.4176,43.2491,43.4106,284000.0
2012-05-07 10:05:00,61.82,61.83,61.72,61.78,186400.0,43.4036,43.4106,43.3334,43.3755,186400.0
2012-05-07 10:10:00,61.78,61.8,61.61,61.67,113100.0,43.3755,43.3895,43.2561,43.2983,113100.0
2012-05-07 10:15:00,61.66,61.84,61.61,61.8,130900.0,43.2912,43.4176,43.2561,43.3895,130900.0
2012-05-07 10:20:00,61.8,61.93,61.75,61.93,186700.0,43.3895,43.4808,43.3544,43.4808,186700.0
2012-05-07 10:25:00,61.93,61.93,61.67,61.73,121300.0,43.4808,43.4808,43.2983,43.3404,121300.0
2012-05-07 10:30:00,61.72,61.79,61.72,61.77,70700.0,43.3334,43.3825,43.3334,43.3685,70700.0
2012-05-07 10:35:00,61.77,61.78,61.71,61.76,270600.0,43.3685,43.3755,43.3263,43.3614,270600.0
2012-05-07 10:40:00,61.76,61.76,61.65,61.71,117100.0,43.3614,43.3614,43.2842,43.3263,117100.0
2012-05-07 10:45:00,61.71,61.78,61.66,61.77,94400.0,43.3263,43.3755,43.2912,43.3685,94400.0
2012-05-07 10:50:00,61.77,61.9,61.74,61.89,141300.0,43.3685,43.4597,43.3474,43.4527,141300.0
2012-05-07 10:55:00,61.88,61.9,61.84,61.88,103400.0,43.4457,43.4597,43.4176,43.4457,103400.0
2012-05-07 11:00:00,61.88,61.97,61.88,61.89,96600.0,43.4457,43.5089,43.4457,43.4527,96600.0
2012-05-07 11:05:00,61.89,62.04,61.89,62.04,153600.0,43.4527,43.558,43.4527,43.558,153600.0
2012-05-07 11:10:00,62.03,62.17,62.0,62.06,96200.0,43.551,43.6493,43.5299,43.5721,96200.0
2012-05-07 11:15:00,62.08,62.09,62.01,62.01,45700.0,43.5861,43.5931,43.537,43.537,45700.0
2012-05-07 11:20:00,62.01,62.07,62.0,62.01,54300.0,43.537,43.5791,43.5299,43.537,54300.0
2012-05-07 11:25:00,62.01,62.02,61.94,61.98,33200.0,43.537,43.544,43.4878,43.5159,33200.0
2012-05-07 11:30:00,61.99,62.04,61.97,61.98,63100.0,43.5229,43.558,43.5089,43.5159,63100.0
2012-05-07 11:35:00,61.99,61.99,61.87,61.91,52500.0,43.5229,43.5229,43.4387,43.4668,52500.0
2012-05-07 11:40:00,61.91,61.91,61.75,61.76,68600.0,43.4668,43.4668,43.3544,43.3614,68600.0
2012-05-07 11:45:00,61.75,61.81,61.75,61.78,59500.0,43.3544,43.3966,43.3544,43.3755,59500.0
2012-05-07 11:50:00,61.78,61.79,61.73,61.75,47700.0,43.3755,43.3825,43.3404,43.3544,47700.0
2012-05-07 11:55:00,61.75,61.86,61.74,61.85,69700.0,43.3544,43.4317,43.3474,43.4246,69700.0
2012-05-07 12:00:00,61.84,61.88,61.78,61.81,83000.0,43.4176,43.4457,43.3755,43.3966,83000.0
2012-05-07 12:05:00,61.83,61.91,61.83,61.87,72200.0,43.4106,43.4668,43.4106,43.4387,72200.0
2012-05-07 12:10:00,61.87,61.89,61.8,61.81,30300.0,43.4387,43.4527,43.3895,43.3966,30300.0
2012-05-07 12:15:00,61.8,61.83,61.75,61.82,68200.0,43.3895,43.4106,43.3544,43.4036,68200.0
2012-05-07 12:20:00,61.82,61.87,61.79,61.87,75500.0,43.4036,43.4387,43.3825,43.4387,75500.0
2012-05-07 12:25:00,61.86,61.87,61.86,61.87,14700.0,43.4317,43.4387,43.4317,43.4387,14700.0
2012-05-07 12:30:00,61.86,62.12,61.86,62.08,247700.0,43.4317,43.6142,43.4317,43.5861,247700.0
2012-05-07 12:35:00,62.08,62.1,62.01,62.01,74400.0,43.5861,43.6002,43.537,43.537,74400.0
2012-05-07 12:40:00,62.01,62.03,61.97,61.97,44300.0,43.537,43.551,43.5089,43.5089,44300.0
2012-05-07 12:45:00,61.98,61.99,61.92,61.98,31000.0,43.5159,43.5229,43.4738,43.5159,31000.0
2012-05-07 12:50:00,61.97,62.0,61.94,61.97,52500.0,43.5089,43.5299,43.4878,43.5089,52500.0
2012-05-07 12:55:00,61.96,61.97,61.9,61.97,30900.0,43.5019,43.5089,43.4597,43.5089,30900.0
2012-05-07 13:00:00,61.97,61.97,61.93,61.97,17500.0,43.5089,43.5089,43.4808,43.5089,17500.0
2012-05-07 13:05:00,61.98,62.0,61.93,61.95,30400.0,43.5159,43.5299,43.4808,43.4948,30400.0
2012-05-07 13:10:00,61.94,62.05,61.91,62.05,58700.0,43.4878,43.5651,43.4668,43.5651,58700.0
2012-05-07 13:15:00,62.05,62.14,62.04,62.08,55300.0,43.5651,43.6282,43.558,43.5861,55300.0
2012-05-07 13:20:00,62.08,62.21,62.02,62.03,105500.0,43.5861,43.6774,43.544,43.551,105500.0
2012-05-07 13:25:00,62.03,62.05,62.0,62.0,36700.0,43.551,43.5651,43.5299,43.5299,36700.0
2012-05-07 13:30:00,62.01,62.04,61.98,62.02,33500.0,43.537,43.558,43.5159,43.544,33500.0
2012-05-07 13:35:00,62.02,62.13,62.02,62.13,47100.0,43.544,43.6212,43.544,43.6212,47100.0
2012-05-07 13:40:00,62.13,62.23,62.12,62.17,137700.0,43.6212,43.6914,43.6142,43.6493,137700.0
2012-05-07 13:45:00,62.17,62.24,62.16,62.24,109400.0,43.6493,43.6985,43.6423,43.6985,109400.0
2012-05-07 13:50:00,62.24,62.31,62.18,62.26,85500.0,43.6985,43.7476,43.6563,43.7125,85500.0
2012-05-07 13:55:00,62.25,62.28,62.18,62.2,62000.0,43.7055,43.7265,43.6563,43.6704,62000.0
2012-05-07 14:00:00,62.2,62.24,62.1,62.11,55800.0,43.6704,43.6985,43.6002,43.6072,55800.0
2012-05-07 14:05:00,62.12,62.16,62.1,62.1,22600.0,43.6142,43.6423,43.6002,43.6002,22600.0
2012-05-07 14:10:00,62.11,62.21,62.1,62.2,75100.0,43.6072,43.6774,43.6002,43.6704,75100.0
2012-05-07 14:15:00,62.21,62.23,62.1,62.12,39300.0,43.6774,43.6914,43.6002,43.6142,39300.0
2012-05-07 14:20:00,62.12,62.16,62.12,62.13,29200.0,43.6142,43.6423,43.6142,43.6212,29200.0
2012-05-07 14:25:00,62.14,62.15,62.05,62.09,40800.0,43.6282,43.6353,43.5651,43.5931,40800.0
2012-05-07 14:30:00,62.09,62.1,62.04,62.06,48400.0,43.5931,43.6002,43.558,43.5721,48400.0
2012-05-07 14:35:00,62.05,62.1,62.03,62.1,32900.0,43.5651,43.6002,43.551,43.6002,32900.0
2012-05-07 14:40:00,62.1,62.13,62.04,62.11,64700.0,43.6002,43.6212,43.558,43.6072,64700.0
2012-05-07 14:45:00,62.11,62.14,62.08,62.12,58400.0,43.6072,43.6282,43.5861,43.6142,58400.0
2012-05-07 14:50:00,62.12,62.16,62.09,62.13,32800.0,43.6142,43.6423,43.5931,43.6212,32800.0
2012-05-07 14:55:00,62.11,62.15,62.09,62.12,29200.0,43.6072,43.6353,43.5931,43.6142,29200.0
2012-05-07 15:00:00,62.12,62.16,62.04,62.07,60800.0,43.6142,43.6423,43.558,43.5791,60800.0
2012-05-07 15:05:00,62.07,62.08,61.98,62.0,57400.0,43.5791,43.5861,43.5159,43.5299,57400.0
2012-05-07 15:10:00,62.01,62.13,62.0,62.09,94600.0,43.537,43.6212,43.5299,43.5931,94600.0
2012-05-07 15:15:00,62.09,62.11,62.03,62.04,44300.0,43.5931,43.6072,43.551,43.558,44300.0
2012-05-07 15:20:00,62.05,62.09,62.02,62.05,54100.0,43.5651,43.5931,43.544,43.5651,54100.0
2012-05-07 15:25:00,62.05,62.07,61.97,62.0,69300.0,43.5651,43.5791,43.5089,43.5299,69300.0
2012-05-07 15:30:00,62.0,62.06,61.99,62.04,88200.0,43.5299,43.5721,43.5229,43.558,88200.0
2012-05-07 15:35:00,62.05,62.08,61.98,62.0,95800.0,43.5651,43.5861,43.5159,43.5299,95800.0
2012-05-07 15:40:00,62.0,62.04,61.99,62.04,98900.0,43.5299,43.558,43.5229,43.558,98900.0
2012-05-07 15:45:00,62.04,62.09,61.99,62.01,103700.0,43.558,43.5931,43.5229,43.537,103700.0
2012-05-07 15:50:00,62.0,62.01,61.88,61.93,372800.0,43.5299,43.537,43.4457,43.4808,372800.0
2012-05-07 15:55:00,61.93,62.02,61.89,61.91,467500.0,43.4808,43.544,43.4527,43.4668,467500.0
2012-05-08 09:30:00,61.73,61.84,61.52,61.76,215000.0,43.3404,43.4176,43.1929,43.3614,215000.0
2012-05-08 09:35:00,61.76,61.76,61.47,61.5,187100.0,43.3614,43.3614,43.1578,43.1789,187100.0
2012-05-08 09:40:00,61.49,61.84,61.46,61.81,178500.0,43.1719,43.4176,43.1508,43.3966,178500.0
2012-05-08 09:45:00,61.79,62.13,61.72,62.07,184200.0,43.3825,43.6212,43.3334,43.5791,184200.0
2012-05-08 09:50:00,62.07,62.08,61.87,61.9,197500.0,43.5791,43.5861,43.4387,43.4597,197500.0
2012-05-08 09:55:00,61.9,61.95,61.79,61.86,112100.0,43.4597,43.4948,43.3825,43.4317,112100.0
2012-05-08 10:00:00,61.86,61.87,61.63,61.73,181600.0,43.4317,43.4387,43.2702,43.3404,181600.0
2012-05-08 10:05:00,61.71,61.76,61.6,61.7,156400.0,43.3263,43.3614,43.2491,43.3193,156400.0
2012-05-08 10:10:00,61.7,61.7,61.51,61.6,150900.0,43.3193,43.3193,43.1859,43.2491,150900.0
2012-05-08 10:15:00,61.6,61.73,61.52,61.71,93000.0,43.2491,43.3404,43.1929,43.3263,93000.0
2012-05-08 10:20:00,61.72,61.73,61.52,61.56,56900.0,43.3334,43.3404,43.1929,43.221,56900.0
2012-05-08 10:25:00,61.56,61.58,61.5,61.55,184000.0,43.221,43.2351,43.1789,43.214,184000.0
2012-05-08 10:30:00,61.53,61.58,61.38,61.39,194500.0,43.2,43.2351,43.0946,43.1017,194500.0
2012-05-08 10:35:00,61.4,61.41,61.34,61.39,112000.0,43.1087,43.1157,43.0666,43.1017,112000.0
2012-05-08 10:40:00,61.4,61.44,61.26,61.3,99800.0,43.1087,43.1368,43.0104,43.0385,99800.0
2012-05-08 10:45:00,61.28,61.32,61.16,61.17,140200.0,43.0244,43.0525,42.9402,42.9472,140200.0
2012-05-08 10:50:00,61.16,61.29,61.1,61.25,222600.0,42.9402,43.0315,42.8981,43.0034,222600.0
2012-05-08 10:55:00,61.25,61.44,61.25,61.4,133000.0,43.0034,43.1368,43.0034,43.1087,133000.0
2012-05-08 11:00:00,61.41,61.41,61.15,61.17,188500.0,43.1157,43.1157,42.9332,42.9472,188500.0
2012-05-08 11:05:00,61.17,61.2,61.03,61.11,180600.0,42.9472,42.9683,42.8489,42.9051,180600.0
2012-05-08 11:10:00,61.11,61.17,60.9,60.93,285100.0,42.9051,42.9472,42.7576,42.7787,285100.0
2012-05-08 11:15:00,60.94,61.0,60.86,61.0,175300.0,42.7857,42.8279,42.7296,42.8279,175300.0
2012-05-08 11:20:00,61.0,61.04,60.92,60.97,88300.0,42.8279,42.8559,42.7717,42.8068,88300.0
2012-05-08 11:25:00,60.96,61.04,60.96,61.03,52000.0,42.7998,42.8559,42.7998,42.8489,52000.0
2012-05-08 11:30:00,61.02,61.11,60.95,61.06,88800.0,42.8419,42.9051,42.7927,42.87,88800.0
2012-05-08 11:35:00,61.05,61.22,61.01,61.18,120900.0,42.863,42.9823,42.8349,42.9542,120900.0
2012-05-08 11:40:00,61.19,61.22,61.15,61.19,113000.0,42.9613,42.9823,42.9332,42.9613,113000.0
2012-05-08 11:45:00,61.18,61.37,61.16,61.34,153000.0,42.9542,43.0876,42.9402,43.0666,153000.0
2012-05-08 11:50:00,61.35,61.62,61.32,61.58,194800.0,43.0736,43.2632,43.0525,43.2351,194800.0
2012-05-08 11:55:00,61.59,61.59,61.45,61.49,86500.0,43.2421,43.2421,43.1438,43.1719,86500.0
2012-05-08 12:00:00,61.49,61.52,61.34,61.35,61700.0,43.1719,43.1929,43.0666,43.0736,61700.0
2012-05-08 12:05:00,61.35,61.36,61.27,61.31,86400.0,43.0736,43.0806,43.0174,43.0455,86400.0
2012-05-08 12:10:00,61.32,61.33,61.26,61.28,58100.0,43.0525,43.0595,43.0104,43.0244,58100.0
2012-05-08 12:15:00,61.27,61.33,61.24,61.29,44400.0,43.0174,43.0595,42.9964,43.0315,44400.0
2012-05-08 12:20:00,61.29,61.3,61.24,61.25,53500.0,43.0315,43.0385,42.9964,43.0034,53500.0
2012-05-08 12:25:00,61.25,61.32,61.24,61.25,52800.0,43.0034,43.0525,42.9964,43.0034,52800.0
2012-05-08 12:30:00,61.25,61.31,61.23,61.29,45800.0,43.0034,43.0455,42.9893,43.0315,45800.0
2012-05-08 12:35:00,61.29,61.38,61.26,61.37,81800.0,43.0315,43.0946,43.0104,43.0876,81800.0
2012-05-08 12:40:00,61.36,61.36,61.26,61.29,52700.0,43.0806,43.0806,43.0104,43.0315,52700.0
2012-05-08 12:45:00,61.29,61.34,61.25,61.27,43500.0,43.0315,43.0666,43.0034,43.0174,43500.0
2012-05-08 12:50:00,61.26,61.26,61.2,61.26,40500.0,43.0104,43.0104,42.9683,43.0104,40500.0
2012-05-08 12:55:00,61.26,61.27,61.2,61.23,31000.0,43.0104,43.0174,42.9683,42.9893,31000.0
2012-05-08 13:00:00,61.21,61.27,61.19,61.25,40200.0,42.9753,43.0174,42.9613,43.0034,40200.0
2012-05-08 13:05:00,61.25,61.3,61.22,61.3,72800.0,43.0034,43.0385,42.9823,43.0385,72800.0
2012-05-08 13:10:00,61.3,61.36,61.29,61.34,81500.0,43.0385,43.0806,43.0315,43.0666,81500.0
2012-05-08 13:15:00,61.33,61.44,61.33,61.4,43200.0,43.0595,43.1368,43.0595,43.1087,43200.0
2012-05-08 13:20:00,61.4,61.44,61.35,61.36,35100.0,43.1087,43.1368,43.0736,43.0806,35100.0
2012-05-08 13:25:00,61.35,61.51,61.35,61.5,55800.0,43.0736,43.1859,43.0736,43.1789,55800.0
2012-05-08 13:30:00,61.51,61.56,61.48,61.56,107800.0,43.1859,43.221,43.1649,43.221,107800.0
2012-05-08 13:35:00,61.57,61.68,61.55,61.61,159900.0,43.228,43.3053,43.214,43.2561,159900.0
2012-05-08 13:40:00,61.6,61.64,61.57,61.63,57200.0,43.2491,43.2772,43.228,43.2702,57200.0
2012-05-08 13:45:00,61.63,61.82,61.62,61.81,188000.0,43.2702,43.4036,43.2632,43.3966,188000.0
2012-05-08 13:50:00,61.8,61.83,61.73,61.76,117200.0,43.3895,43.4106,43.3404,43.3614,117200.0
2012-05-08 13:55:00,61.76,61.87,61.75,61.85,74600.0,43.3614,43.4387,43.3544,43.4246,74600.0
2012-05-08 14:00:00,61.85,61.93,61.84,61.89,118000.0,43.4246,43.4808,43.4176,43.4527,118000.0
2012-05-08 14:05:00,61.89,61.89,61.78,61.82,128100.0,43.4527,43.4527,43.3755,43.4036,128100.0
2012-05-08 14:10:00,61.82,61.84,61.82,61.82,104500.0,43.4036,43.4176,43.4036,43.4036,104500.0
2012-05-08 14:15:00,61.82,61.95,61.78,61.92,209700.0,43.4036,43.4948,43.3755,43.4738,209700.0
2012-05-08 14:20:00,61.93,62.06,61.92,62.05,164000.0,43.4808,43.5721,43.4738,43.5651,164000.0
2012-05-08 14:25:00,62.05,62.08,61.99,62.03,202900.0,43.5651,43.5861,43.5229,43.551,202900.0
2012-05-08 14:30:00,62.03,62.14,61.99,62.0,216300.0,43.551,43.6282,43.5229,43.5299,216300.0
2012-05-08 14:35:00,62.01,62.08,61.97,62.02,85000.0,43.537,43.5861,43.5089,43.544,85000.0
2012-05-08 14:40:00,62.01,62.12,62.01,62.02,157800.0,43.537,43.6142,43.537,43.544,157800.0
2012-05-08 14:45:00,62.01,62.09,62.01,62.08,84100.0,43.537,43.5931,43.537,43.5861,84100.0
2012-05-08 14:50:00,62.08,62.25,62.08,62.22,171800.0,43.5861,43.7055,43.5861,43.6844,171800.0
2012-05-08 14:55:00,62.22,62.32,62.22,62.25,196500.0,43.6844,43.7546,43.6844,43.7055,196500.0
2012-05-08 15:00:00,62.25,62.34,62.16,62.29,162000.0,43.7055,43.7687,43.6423,43.7336,162000.0
2012-05-08 15:05:00,62.28,62.3,62.13,62.16,133800.0,43.7265,43.7406,43.6212,43.6423,133800.0
2012-05-08 15:10:00,62.19,62.24,62.13,62.18,97400.0,43.6633,43.6985,43.6212,43.6563,97400.0
2012-05-08 15:15:00,62.18,62.57,62.15,62.57,268500.0,43.6563,43.9301,43.6353,43.9301,268500.0
2012-05-08 15:20:00,62.57,62.59,62.44,62.48,390100.0,43.9301,43.9442,43.8389,43.867,390100.0
2012-05-08 15:25:00,62.46,62.71,62.45,62.64,166100.0,43.8529,44.0284,43.8459,43.9793,166100.0
2012-05-08 15:30:00,62.65,62.69,62.49,62.53,269800.0,43.9863,44.0144,43.874,43.9021,269800.0
2012-05-08 15:35:00,62.53,62.75,62.52,62.67,223400.0,43.9021,44.0565,43.895,44.0004,223400.0
2012-05-08 15:40:00,62.67,62.72,62.59,62.63,317400.0,44.0004,44.0355,43.9442,43.9723,317400.0
2012-05-08 15:45:00,62.66,62.75,62.64,62.7,440800.0,43.9933,44.0565,43.9793,44.0214,440800.0
2012-05-08 15:50:00,62.7,62.8,62.68,62.75,525600.0,44.0214,44.0916,44.0074,44.0565,525600.0
2012-05-08 15:55:00,62.74,62.81,62.63,62.66,613900.0,44.0495,44.0986,43.9723,43.9933,613900.0
2012-05-09 09:30:00,61.95,62.5,61.81,62.4,324400.0,43.4948,43.881,43.3966,43.8108,324400.0
2012-05-09 09:35:00,62.36,62.41,61.98,62.12,124100.0,43.7827,43.8178,43.5159,43.6142,124100.0
2012-05-09 09:40:00,62.12,62.5,62.1,62.45,132300.0,43.6142,43.881,43.6002,43.8459,132300.0
2012-05-09 09:45:00,62.45,62.6,62.36,62.37,206100.0,43.8459,43.9512,43.7827,43.7897,206100.0
2012-05-09 09:50:00,62.37,62.48,62.3,62.33,133900.0,43.7897,43.867,43.7406,43.7616,133900.0
2012-05-09 09:55:00,62.32,62.5,62.21,62.49,107700.0,43.7546,43.881,43.6774,43.874,107700.0
2012-05-09 10:00:00,62.47,62.61,62.41,62.43,423600.0,43.8599,43.9582,43.8178,43.8319,423600.0
2012-05-09 10:05:00,62.42,62.46,62.18,62.23,178400.0,43.8248,43.8529,43.6563,43.6914,178400.0
2012-05-09 10:10:00,62.24,62.47,62.21,62.41,230200.0,43.6985,43.8599,43.6774,43.8178,230200.0
2012-05-09 10:15:00,62.4,62.44,62.26,62.27,200800.0,43.8108,43.8389,43.7125,43.7195,200800.0
2012-05-09 10:20:00,62.27,62.36,62.01,62.03,204500.0,43.7195,43.7827,43.537,43.551,204500.0
2012-05-09 10:25:00,62.03,62.09,61.97,62.07,282400.0,43.551,43.5931,43.5089,43.5791,282400.0
2012-05-09 10:30:00,62.07,62.28,62.07,62.22,91400.0,43.5791,43.7265,43.5791,43.6844,91400.0
2012-05-09 10:35:00,62.22,62.29,62.17,62.26,184800.0,43.6844,43.7336,43.6493,43.7125,184800.0
2012-05-09 10:40:00,62.27,62.56,62.25,62.55,161500.0,43.7195,43.9231,43.7055,43.9161,161500.0
2012-05-09 10:45:00,62.55,62.62,62.36,62.38,129700.0,43.9161,43.9652,43.7827,43.7967,129700.0
2012-05-09 10:50:00,62.37,62.45,62.29,62.42,61100.0,43.7897,43.8459,43.7336,43.8248,61100.0
2012-05-09 10:55:00,62.41,62.45,62.36,62.36,106400.0,43.8178,43.8459,43.7827,43.7827,106400.0
2012-05-09 11:00:00,62.36,62.41,62.21,62.4,111000.0,43.7827,43.8178,43.6774,43.8108,111000.0
2012-05-09 11:05:00,62.39,62.55,62.36,62.54,94400.0,43.8038,43.9161,43.7827,43.9091,94400.0
2012-05-09 11:10:00,62.53,62.77,62.53,62.73,243600.0,43.9021,44.0706,43.9021,44.0425,243600.0
2012-05-09 11:15:00,62.73,62.74,62.52,62.56,73300.0,44.0425,44.0495,43.895,43.9231,73300.0
2012-05-09 11:20:00,62.57,62.67,62.55,62.62,144000.0,43.9301,44.0004,43.9161,43.9652,144000.0
2012-05-09 11:25:00,62.63,62.67,62.49,62.55,106000.0,43.9723,44.0004,43.874,43.9161,106000.0
2012-05-09 11:30:00,62.56,62.58,62.5,62.57,71000.0,43.9231,43.9372,43.881,43.9301,71000.0
2012-05-09 11:35:00,62.57,62.76,62.56,62.76,86600.0,43.9301,44.0635,43.9231,44.0635,86600.0
2012-05-09 11:40:00,62.76,62.82,62.73,62.78,194400.0,44.0635,44.1057,44.0425,44.0776,194400.0
2012-05-09 11:45:00,62.78,62.89,62.77,62.88,229100.0,44.0776,44.1548,44.0706,44.1478,229100.0
2012-05-09 11:50:00,62.88,62.9,62.82,62.84,136900.0,44.1478,44.1618,44.1057,44.1197,136900.0
2012-05-09 11:55:00,62.84,62.88,62.68,62.7,189300.0,44.1197,44.1478,44.0074,44.0214,189300.0
2012-05-09 12:00:00,62.7,62.71,62.61,62.65,64000.0,44.0214,44.0284,43.9582,43.9863,64000.0
2012-05-09 12:05:00,62.64,62.64,62.52,62.52,109000.0,43.9793,43.9793,43.895,43.895,109000.0
2012-05-09 12:10:00,62.52,62.59,62.51,62.58,118500.0,43.895,43.9442,43.888,43.9372,118500.0
2012-05-09 12:15:00,62.58,62.61,62.52,62.56,147900.0,43.9372,43.9582,43.895,43.9231,147900.0
2012-05-09 12:20:00,62.55,62.65,62.55,62.58,61700.0,43.9161,43.9863,43.9161,43.9372,61700.0
2012-05-09 12:25:00,62.57,62.66,62.5,62.61,78200.0,43.9301,43.9933,43.881,43.9582,78200.0
2012-05-09 12:30:00,62.61,62.61,62.49,62.52,87900.0,43.9582,43.9582,43.874,43.895,87900.0
2012-05-09 12:35:00,62.52,62.56,62.5,62.54,72100.0,43.895,43.9231,43.881,43.9091,72100.0
2012-05-09 12:40:00,62.55,62.56,62.5,62.55,74500.0,43.9161,43.9231,43.881,43.9161,74500.0
2012-05-09 12:45:00,62.55,62.63,62.51,62.6,69900.0,43.9161,43.9723,43.888,43.9512,69900.0
2012-05-09 12:50:00,62.6,62.63,62.52,62.58,36400.0,43.9512,43.9723,43.895,43.9372,36400.0
2012-05-09 12:55:00,62.58,62.68,62.58,62.66,62000.0,43.9372,44.0074,43.9372,43.9933,62000.0
2012-05-09 13:00:00,62.66,62.74,62.63,62.74,70600.0,43.9933,44.0495,43.9723,44.0495,70600.0
2012-05-09 13:05:00,62.75,62.77,62.6,62.64,52100.0,44.0565,44.0706,43.9512,43.9793,52100.0
2012-05-09 13:10:00,62.64,62.68,62.52,62.52,90400.0,43.9793,44.0074,43.895,43.895,90400.0
2012-05-09 13:15:00,62.53,62.59,62.38,62.38,185200.0,43.9021,43.9442,43.7967,43.7967,185200.0
2012-05-09 13:20:00,62.4,62.66,62.39,62.54,159300.0,43.8108,43.9933,43.8038,43.9091,159300.0
2012-05-09 13:25:00,62.54,62.66,62.54,62.56,143100.0,43.9091,43.9933,43.9091,43.9231,143100.0
2012-05-09 13:30:00,62.57,62.64,62.5,62.61,166500.0,43.9301,43.9793,43.881,43.9582,166500.0
2012-05-09 13:35:00,62.61,62.61,62.48,62.5,157100.0,43.9582,43.9582,43.867,43.881,157100.0
2012-05-09 13:40:00,62.51,62.67,62.5,62.53,117500.0,43.888,44.0004,43.881,43.9021,117500.0
2012-05-09 13:45:00,62.55,62.58,62.48,62.57,292000.0,43.9161,43.9372,43.867,43.9301,292000.0
2012-05-09 13:50:00,62.57,62.69,62.55,62.61,120500.0,43.9301,44.0144,43.9161,43.9582,120500.0
2012-05-09 13:55:00,62.62,62.66,62.51,62.54,118300.0,43.9652,43.9933,43.888,43.9091,118300.0
2012-05-09 14:00:00,62.55,62.55,62.45,62.5,91400.0,43.9161,43.9161,43.8459,43.881,91400.0
2012-05-09 14:05:00,62.51,62.53,62.44,62.45,129800.0,43.888,43.9021,43.8389,43.8459,129800.0
2012-05-09 14:10:00,62.45,62.53,62.45,62.52,55500.0,43.8459,43.9021,43.8459,43.895,55500.0
2012-05-09 14:15:00,62.51,62.52,62.31,62.32,146300.0,43.888,43.895,43.7476,43.7546,146300.0
2012-05-09 14:20:00,62.33,62.49,62.31,62.42,124200.0,43.7616,43.874,43.7476,43.8248,124200.0
2012-05-09 14:25:00,62.43,62.54,62.42,62.49,81800.0,43.8319,43.9091,43.8248,43.874,81800.0
2012-05-09 14:30:00,62.49,62.49,62.34,62.35,104300.0,43.874,43.874,43.7687,43.7757,104300.0
2012-05-09 14:35:00,62.35,62.39,62.24,62.25,84900.0,43.7757,43.8038,43.6985,43.7055,84900.0
2012-05-09 14:40:00,62.24,62.43,62.24,62.4,125000.0,43.6985,43.8319,43.6985,43.8108,125000.0
2012-05-09 14:45:00,62.4,62.4,62.24,62.25,93600.0,43.8108,43.8108,43.6985,43.7055,93600.0
2012-05-09 14:50:00,62.25,62.31,62.16,62.17,178000.0,43.7055,43.7476,43.6423,43.6493,178000.0
2012-05-09 14:55:00,62.17,62.24,62.11,62.2,140900.0,43.6493,43.6985,43.6072,43.6704,140900.0
2012-05-09 15:00:00,62.2,62.24,62.14,62.18,82100.0,43.6704,43.6985,43.6282,43.6563,82100.0
2012-05-09 15:05:00,62.18,62.19,62.08,62.09,183600.0,43.6563,43.6633,43.5861,43.5931,183600.0
2012-05-09 15:10:00,62.1,62.14,62.0,62.04,127200.0,43.6002,43.6282,43.5299,43.558,127200.0
2012-05-09 15:15:00,62.04,62.1,61.95,62.05,192200.0,43.558,43.6002,43.4948,43.5651,192200.0
2012-05-09 15:20:00,62.05,62.16,62.05,62.13,131700.0,43.5651,43.6423,43.5651,43.6212,131700.0
2012-05-09 15:25:00,62.14,62.16,61.98,62.04,108300.0,43.6282,43.6423,43.5159,43.558,108300.0
2012-05-09 15:30:00,62.04,62.19,61.96,62.18,94800.0,43.558,43.6633,43.5019,43.6563,94800.0
2012-05-09 15:35:00,62.18,62.21,62.12,62.18,194500.0,43.6563,43.6774,43.6142,43.6563,194500.0
2012-05-09 15:40:00,62.17,62.36,62.17,62.34,158800.0,43.6493,43.7827,43.6493,43.7687,158800.0
2012-05-09 15:45:00,62.34,62.39,62.26,62.36,223000.0,43.7687,43.8038,43.7125,43.7827,223000.0
2012-05-09 15:50:00,62.35,62.35,62.08,62.11,287800.0,43.7757,43.7757,43.5861,43.6072,287800.0
2012-05-09 15:55:00,62.11,62.14,61.94,62.02,650800.0,43.6072,43.6282,43.4878,43.544,650800.0
2012-05-10 09:30:00,62.6,62.74,62.31,62.51,227400.0,43.9512,44.0495,43.7476,43.888,227400.0
2012-05-10 09:35:00,62.52,62.59,62.25,62.5,177700.0,43.895,43.9442,43.7055,43.881,177700.0
2012-05-10 09:40:00,62.5,62.51,62.22,62.35,112900.0,43.881,43.888,43.6844,43.7757,112900.0
2012-05-10 09:45:00,62.35,62.5,62.28,62.48,98300.0,43.7757,43.881,43.7265,43.867,98300.0
2012-05-10 09:50:00,62.48,62.8,62.45,62.62,200300.0,43.867,44.0916,43.8459,43.9652,200300.0
2012-05-10 09:55:00,62.63,62.76,62.61,62.67,129300.0,43.9723,44.0635,43.9582,44.0004,129300.0
2012-05-10 10:00:00,62.67,62.71,62.48,62.57,158900.0,44.0004,44.0284,43.867,43.9301,158900.0
2012-05-10 10:05:00,62.58,62.6,62.47,62.54,150100.0,43.9372,43.9512,43.8599,43.9091,150100.0
2012-05-10 10:10:00,62.55,62.58,62.43,62.45,122200.0,43.9161,43.9372,43.8319,43.8459,122200.0
2012-05-10 10:15:00,62.45,62.62,62.44,62.48,217200.0,43.8459,43.9652,43.8389,43.867,217200.0
2012-05-10 10:20:00,62.48,62.58,62.37,62.39,73800.0,43.867,43.9372,43.7897,43.8038,73800.0
2012-05-10 10:25:00,62.39,62.44,62.32,62.42,339800.0,43.8038,43.8389,43.7546,43.8248,339800.0
2012-05-10 10:30:00,62.41,62.46,62.3,62.38,83800.0,43.8178,43.8529,43.7406,43.7967,83800.0
2012-05-10 10:35:00,62.37,62.53,62.36,62.53,73300.0,43.7897,43.9021,43.7827,43.9021,73300.0
2012-05-10 10:40:00,62.53,62.72,62.49,62.71,121700.0,43.9021,44.0355,43.874,44.0284,121700.0
2012-05-10 10:45:00,62.7,62.75,62.63,62.7,154600.0,44.0214,44.0565,43.9723,44.0214,154600.0
2012-05-10 10:50:00,62.7,62.73,62.6,62.6,83100.0,44.0214,44.0425,43.9512,43.9512,83100.0
2012-05-10 10:55:00,62.6,62.61,62.45,62.53,95100.0,43.9512,43.9582,43.8459,43.9021,95100.0
2012-05-10 11:00:00,62.52,62.56,62.46,62.48,46100.0,43.895,43.9231,43.8529,43.867,46100.0
2012-05-10 11:05:00,62.49,62.55,62.45,62.5,56300.0,43.874,43.9161,43.8459,43.881,56300.0
2012-05-10 11:10:00,62.49,62.58,62.41,62.44,60800.0,43.874,43.9372,43.8178,43.8389,60800.0
2012-05-10 11:15:00,62.43,62.5,62.41,62.47,56900.0,43.8319,43.881,43.8178,43.8599,56900.0
2012-05-10 11:20:00,62.47,62.53,62.38,62.51,85200.0,43.8599,43.9021,43.7967,43.888,85200.0
2012-05-10 11:25:00,62.51,62.53,62.45,62.52,115100.0,43.888,43.9021,43.8459,43.895,115100.0
2012-05-10 11:30:00,62.53,62.67,62.5,62.63,84200.0,43.9021,44.0004,43.881,43.9723,84200.0
2012-05-10 11:35:00,62.61,62.77,62.6,62.73,112500.0,43.9582,44.0706,43.9512,44.0425,112500.0
2012-05-10 11:40:00,62.74,62.74,62.61,62.63,95900.0,44.0495,44.0495,43.9582,43.9723,95900.0
2012-05-10 11:45:00,62.63,62.67,62.58,62.63,158600.0,43.9723,44.0004,43.9372,43.9723,158600.0
2012-05-10 11:50:00,62.62,62.62,62.55,62.56,54300.0,43.9652,43.9652,43.9161,43.9231,54300.0
2012-05-10 11:55:00,62.55,62.55,62.48,62.5,88200.0,43.9161,43.9161,43.867,43.881,88200.0
2012-05-10 12:00:00,62.5,62.5,62.39,62.43,74600.0,43.881,43.881,43.8038,43.8319,74600.0
2012-05-10 12:05:00,62.43,62.43,62.28,62.37,79300.0,43.8319,43.8319,43.7265,43.7897,79300.0
2012-05-10 12:10:00,62.37,62.41,62.36,62.39,88900.0,43.7897,43.8178,43.7827,43.8038,88900.0
2012-05-10 12:15:00,62.38,62.5,62.38,62.49,75200.0,43.7967,43.881,43.7967,43.874,75200.0
2012-05-10 12:20:00,62.48,62.52,62.42,62.42,95500.0,43.867,43.895,43.8248,43.8248,95500.0
2012-05-10 12:25:00,62.41,62.55,62.4,62.52,96600.0,43.8178,43.9161,43.8108,43.895,96600.0
2012-05-10 12:30:00,62.51,62.58,62.49,62.56,44200.0,43.888,43.9372,43.874,43.9231,44200.0
2012-05-10 12:35:00,62.55,62.62,62.55,62.6,135900.0,43.9161,43.9652,43.9161,43.9512,135900.0
2012-05-10 12:40:00,62.6,62.65,62.58,62.64,55500.0,43.9512,43.9863,43.9372,43.9793,55500.0
2012-05-10 12:45:00,62.65,62.69,62.61,62.65,56000.0,43.9863,44.0144,43.9582,43.9863,56000.0
2012-05-10 12:50:00,62.65,62.73,62.62,62.72,66600.0,43.9863,44.0425,43.9652,44.0355,66600.0
2012-05-10 12:55:00,62.71,62.73,62.66,62.71,43700.0,44.0284,44.0425,43.9933,44.0284,43700.0
2012-05-10 13:00:00,62.7,62.73,62.6,62.68,72800.0,44.0214,44.0425,43.9512,44.0074,72800.0
2012-05-10 13:05:00,62.67,62.69,62.62,62.68,48500.0,44.0004,44.0144,43.9652,44.0074,48500.0
2012-05-10 13:10:00,62.68,62.69,62.64,62.69,59500.0,44.0074,44.0144,43.9793,44.0144,59500.0
2012-05-10 13:15:00,62.69,62.72,62.65,62.68,33000.0,44.0144,44.0355,43.9863,44.0074,33000.0
2012-05-10 13:20:00,62.67,62.72,62.62,62.66,71200.0,44.0004,44.0355,43.9652,43.9933,71200.0
2012-05-10 13:25:00,62.66,62.67,62.62,62.66,19300.0,43.9933,44.0004,43.9652,43.9933,19300.0
2012-05-10 13:30:00,62.67,62.74,62.64,62.72,51600.0,44.0004,44.0495,43.9793,44.0355,51600.0
2012-05-10 13:35:00,62.72,62.73,62.6,62.6,37900.0,44.0355,44.0425,43.9512,43.9512,37900.0
2012-05-10 13:40:00,62.61,62.69,62.58,62.62,60800.0,43.9582,44.0144,43.9372,43.9652,60800.0
2012-05-10 13:45:00,62.63,62.65,62.58,62.59,28800.0,43.9723,43.9863,43.9372,43.9442,28800.0
2012-05-10 13:50:00,62.59,62.67,62.59,62.65,128900.0,43.9442,44.0004,43.9442,43.9863,128900.0
2012-05-10 13:55:00,62.65,62.71,62.54,62.56,286600.0,43.9863,44.0284,43.9091,43.9231,286600.0
2012-05-10 14:00:00,62.55,62.59,62.53,62.54,58400.0,43.9161,43.9442,43.9021,43.9091,58400.0
2012-05-10 14:05:00,62.54,62.58,62.5,62.58,62200.0,43.9091,43.9372,43.881,43.9372,62200.0
2012-05-10 14:10:00,62.58,62.62,62.53,62.54,61100.0,43.9372,43.9652,43.9021,43.9091,61100.0
2012-05-10 14:15:00,62.53,62.62,62.53,62.62,56100.0,43.9021,43.9652,43.9021,43.9652,56100.0
2012-05-10 14:20:00,62.61,62.63,62.59,62.62,47700.0,43.9582,43.9723,43.9442,43.9652,47700.0
2012-05-10 14:25:00,62.61,62.63,62.6,62.61,29500.0,43.9582,43.9723,43.9512,43.9582,29500.0
2012-05-10 14:30:00,62.61,62.64,62.56,62.59,79800.0,43.9582,43.9793,43.9231,43.9442,79800.0
2012-05-10 14:35:00,62.59,62.64,62.56,62.59,69000.0,43.9442,43.9793,43.9231,43.9442,69000.0
2012-05-10 14:40:00,62.59,62.63,62.58,62.62,25500.0,43.9442,43.9723,43.9372,43.9652,25500.0
2012-05-10 14:45:00,62.61,62.64,62.58,62.59,52200.0,43.9582,43.9793,43.9372,43.9442,52200.0
2012-05-10 14:50:00,62.59,62.6,62.55,62.57,100100.0,43.9442,43.9512,43.9161,43.9301,100100.0
2012-05-10 14:55:00,62.57,62.58,62.5,62.51,68100.0,43.9301,43.9372,43.881,43.888,68100.0
2012-05-10 15:00:00,62.51,62.58,62.5,62.52,83100.0,43.888,43.9372,43.881,43.895,83100.0
2012-05-10 15:05:00,62.52,62.54,62.47,62.49,73000.0,43.895,43.9091,43.8599,43.874,73000.0
2012-05-10 15:10:00,62.49,62.55,62.49,62.54,40200.0,43.874,43.9161,43.874,43.9091,40200.0
2012-05-10 15:15:00,62.54,62.57,62.5,62.54,57200.0,43.9091,43.9301,43.881,43.9091,57200.0
2012-05-10 15:20:00,62.55,62.55,62.46,62.54,82200.0,43.9161,43.9161,43.8529,43.9091,82200.0
2012-05-10 15:25:00,62.54,62.56,62.51,62.54,73200.0,43.9091,43.9231,43.888,43.9091,73200.0
2012-05-10 15:30:00,62.53,62.55,62.46,62.49,93300.0,43.9021,43.9161,43.8529,43.874,93300.0
2012-05-10 15:35:00,62.49,62.53,62.46,62.53,92500.0,43.874,43.9021,43.8529,43.9021,92500.0
2012-05-10 15:40:00,62.53,62.56,62.41,62.47,124600.0,43.9021,43.9231,43.8178,43.8599,124600.0
2012-05-10 15:45:00,62.46,62.48,62.37,62.42,172200.0,43.8529,43.867,43.7897,43.8248,172200.0
2012-05-10 15:50:00,62.42,62.44,62.31,62.34,302400.0,43.8248,43.8389,43.7476,43.7687,302400.0
2012-05-10 15:55:00,62.34,62.49,62.34,62.48,349800.0,43.7687,43.874,43.7687,43.867,349800.0
2012-05-11 09:30:00,62.05,62.05,61.57,61.65,443600.0,43.5651,43.5651,43.228,43.2842,443600.0
2012-05-11 09:35:00,61.64,61.91,61.64,61.88,284600.0,43.2772,43.4668,43.2772,43.4457,284600.0
2012-05-11 09:40:00,61.88,62.3,61.87,62.27,237900.0,43.4457,43.7406,43.4387,43.7195,237900.0
2012-05-11 09:45:00,62.27,62.68,62.26,62.65,388500.0,43.7195,44.0074,43.7125,43.9863,388500.0
2012-05-11 09:50:00,62.66,62.87,62.59,62.63,341600.0,43.9933,44.1408,43.9442,43.9723,341600.0
2012-05-11 09:55:00,62.62,62.8,62.62,62.67,143300.0,43.9652,44.0916,43.9652,44.0004,143300.0
2012-05-11 10:00:00,62.67,62.84,62.66,62.71,276700.0,44.0004,44.1197,43.9933,44.0284,276700.0
2012-05-11 10:05:00,62.71,62.72,62.65,62.7,170100.0,44.0284,44.0355,43.9863,44.0214,170100.0
2012-05-11 10:10:00,62.7,62.82,62.7,62.73,221900.0,44.0214,44.1057,44.0214,44.0425,221900.0
2012-05-11 10:15:00,62.72,62.85,62.69,62.76,155400.0,44.0355,44.1267,44.0144,44.0635,155400.0
2012-05-11 10:20:00,62.76,62.96,62.75,62.94,158000.0,44.0635,44.204,44.0565,44.1899,158000.0
2012-05-11 10:25:00,62.93,62.94,62.78,62.83,123800.0,44.1829,44.1899,44.0776,44.1127,123800.0
2012-05-11 10:30:00,62.83,62.97,62.82,62.9,109500.0,44.1127,44.211,44.1057,44.1618,109500.0
2012-05-11 10:35:00,62.9,62.98,62.87,62.93,86100.0,44.1618,44.218,44.1408,44.1829,86100.0
2012-05-11 10:40:00,62.93,63.06,62.84,62.9,120000.0,44.1829,44.2742,44.1197,44.1618,120000.0
2012-05-11 10:45:00,62.91,62.91,62.74,62.75,83600.0,44.1689,44.1689,44.0495,44.0565,83600.0
2012-05-11 10:50:00,62.74,62.8,62.67,62.77,87500.0,44.0495,44.0916,44.0004,44.0706,87500.0
2012-05-11 10:55:00,62.77,62.86,62.76,62.81,61300.0,44.0706,44.1338,44.0635,44.0986,61300.0
2012-05-11 11:00:00,62.82,62.89,62.76,62.8,79200.0,44.1057,44.1548,44.0635,44.0916,79200.0
2012-05-11 11:05:00,62.8,62.86,62.76,62.84,47800.0,44.0916,44.1338,44.0635,44.1197,47800.0
2012-05-11 11:10:00,62.85,62.93,62.78,62.78,75700.0,44.1267,44.1829,44.0776,44.0776,75700.0
2012-05-11 11:15:00,62.78,62.85,62.75,62.85,66000.0,44.0776,44.1267,44.0565,44.1267,66000.0
2012-05-11 11:20:00,62.86,62.94,62.76,62.81,72400.0,44.1338,44.1899,44.0635,44.0986,72400.0
2012-05-11 11:25:00,62.81,62.85,62.76,62.78,52000.0,44.0986,44.1267,44.0635,44.0776,52000.0
2012-05-11 11:30:00,62.79,62.93,62.78,62.86,73900.0,44.0846,44.1829,44.0776,44.1338,73900.0
2012-05-11 11:35:00,62.86,62.92,62.84,62.9,171300.0,44.1338,44.1759,44.1197,44.1618,171300.0
2012-05-11 11:40:00,62.9,62.9,62.8,62.82,87400.0,44.1618,44.1618,44.0916,44.1057,87400.0
2012-05-11 11:45:00,62.82,62.82,62.72,62.77,65200.0,44.1057,44.1057,44.0355,44.0706,65200.0
2012-05-11 11:50:00,62.76,62.78,62.74,62.76,78000.0,44.0635,44.0776,44.0495,44.0635,78000.0
2012-05-11 11:55:00,62.75,62.75,62.65,62.67,114000.0,44.0565,44.0565,43.9863,44.0004,114000.0
2012-05-11 12:00:00,62.67,62.71,62.57,62.6,204200.0,44.0004,44.0284,43.9301,43.9512,204200.0
2012-05-11 12:05:00,62.59,62.67,62.59,62.63,66100.0,43.9442,44.0004,43.9442,43.9723,66100.0
2012-05-11 12:10:00,62.64,62.65,62.47,62.47,128300.0,43.9793,43.9863,43.8599,43.8599,128300.0
2012-05-11 12:15:00,62.47,62.47,62.41,62.41,55300.0,43.8599,43.8599,43.8178,43.8178,55300.0
2012-05-11 12:20:00,62.42,62.46,62.4,62.46,105100.0,43.8248,43.8529,43.8108,43.8529,105100.0
2012-05-11 12:25:00,62.46,62.47,62.34,62.34,78900.0,43.8529,43.8599,43.7687,43.7687,78900.0
2012-05-11 12:30:00,62.35,62.45,62.33,62.41,73800.0,43.7757,43.8459,43.7616,43.8178,73800.0
2012-05-11 12:35:00,62.41,62.41,62.38,62.39,56500.0,43.8178,43.8178,43.7967,43.8038,56500.0
2012-05-11 12:40:00,62.38,62.41,62.36,62.4,76200.0,43.7967,43.8178,43.7827,43.8108,76200.0
2012-05-11 12:45:00,62.4,62.41,62.32,62.35,70700.0,43.8108,43.8178,43.7546,43.7757,70700.0
2012-05-11 12:50:00,62.35,62.35,62.22,62.24,72300.0,43.7757,43.7757,43.6844,43.6985,72300.0
2012-05-11 12:55:00,62.24,62.33,62.24,62.27,46800.0,43.6985,43.7616,43.6985,43.7195,46800.0
2012-05-11 13:00:00,62.28,62.33,62.28,62.33,35200.0,43.7265,43.7616,43.7265,43.7616,35200.0
2012-05-11 13:05:00,62.33,62.34,62.23,62.23,52400.0,43.7616,43.7687,43.6914,43.6914,52400.0
2012-05-11 13:10:00,62.22,62.29,62.19,62.28,59800.0,43.6844,43.7336,43.6633,43.7265,59800.0
2012-05-11 13:15:00,62.27,62.3,62.25,62.3,37800.0,43.7195,43.7406,43.7055,43.7406,37800.0
2012-05-11 13:20:00,62.3,62.31,62.2,62.22,121100.0,43.7406,43.7476,43.6704,43.6844,121100.0
2012-05-11 13:25:00,62.22,62.34,62.22,62.32,63200.0,43.6844,43.7687,43.6844,43.7546,63200.0
2012-05-11 13:30:00,62.32,62.44,62.31,62.35,47200.0,43.7546,43.8389,43.7476,43.7757,47200.0
2012-05-11 13:35:00,62.36,62.44,62.32,62.34,62300.0,43.7827,43.8389,43.7546,43.7687,62300.0
2012-05-11 13:40:00,62.33,62.36,62.28,62.34,45300.0,43.7616,43.7827,43.7265,43.7687,45300.0
2012-05-11 13:45:00,62.34,62.36,62.29,62.32,41000.0,43.7687,43.7827,43.7336,43.7546,41000.0
2012-05-11 13:50:00,62.32,62.4,62.32,62.4,42800.0,43.7546,43.8108,43.7546,43.8108,42800.0
2012-05-11 13:55:00,62.4,62.43,62.36,62.41,51000.0,43.8108,43.8319,43.7827,43.8178,51000.0
2012-05-11 14:00:00,62.41,62.43,62.34,62.35,46900.0,43.8178,43.8319,43.7687,43.7757,46900.0
2012-05-11 14:05:00,62.35,62.41,62.33,62.41,63500.0,43.7757,43.8178,43.7616,43.8178,63500.0
2012-05-11 14:10:00,62.4,62.44,62.37,62.4,71400.0,43.8108,43.8389,43.7897,43.8108,71400.0
2012-05-11 14:15:00,62.42,62.5,62.39,62.4,123000.0,43.8248,43.881,43.8038,43.8108,123000.0
2012-05-11 14:20:00,62.39,62.4,62.28,62.28,52700.0,43.8038,43.8108,43.7265,43.7265,52700.0
2012-05-11 14:25:00,62.28,62.31,62.27,62.28,76100.0,43.7265,43.7476,43.7195,43.7265,76100.0
2012-05-11 14:30:00,62.28,62.29,62.16,62.17,110200.0,43.7265,43.7336,43.6423,43.6493,110200.0
2012-05-11 14:35:00,62.17,62.22,62.15,62.17,87400.0,43.6493,43.6844,43.6353,43.6493,87400.0
2012-05-11 14:40:00,62.18,62.18,62.11,62.13,88100.0,43.6563,43.6563,43.6072,43.6212,88100.0
2012-05-11 14:45:00,62.14,62.22,62.14,62.15,54500.0,43.6282,43.6844,43.6282,43.6353,54500.0
2012-05-11 14:50:00,62.14,62.17,62.09,62.17,66300.0,43.6282,43.6493,43.5931,43.6493,66300.0
2012-05-11 14:55:00,62.16,62.17,62.1,62.17,72500.0,43.6423,43.6493,43.6002,43.6493,72500.0
2012-05-11 15:00:00,62.17,62.23,62.16,62.16,55900.0,43.6493,43.6914,43.6423,43.6423,55900.0
2012-05-11 15:05:00,62.17,62.19,62.07,62.12,104300.0,43.6493,43.6633,43.5791,43.6142,104300.0
2012-05-11 15:10:00,62.11,62.2,62.09,62.15,67200.0,43.6072,43.6704,43.5931,43.6353,67200.0
2012-05-11 15:15:00,62.14,62.19,62.12,62.19,47800.0,43.6282,43.6633,43.6142,43.6633,47800.0
2012-05-11 15:20:00,62.19,62.2,62.16,62.16,62000.0,43.6633,43.6704,43.6423,43.6423,62000.0
2012-05-11 15:25:00,62.16,62.2,62.13,62.15,57900.0,43.6423,43.6704,43.6212,43.6353,57900.0
2012-05-11 15:30:00,62.15,62.18,62.12,62.13,72500.0,43.6353,43.6563,43.6142,43.6212,72500.0
2012-05-11 15:35:00,62.13,62.14,62.08,62.11,91500.0,43.6212,43.6282,43.5861,43.6072,91500.0
2012-05-11 15:40:00,62.12,62.12,61.96,61.98,185600.0,43.6142,43.6142,43.5019,43.5159,185600.0
2012-05-11 15:45:00,61.95,62.02,61.93,62.0,134500.0,43.4948,43.544,43.4808,43.5299,134500.0
2012-05-11 15:50:00,61.99,61.99,61.87,61.87,192900.0,43.5229,43.5229,43.4387,43.4387,192900.0
2012-05-11 15:55:00,61.88,61.97,61.85,61.87,366700.0,43.4457,43.5089,43.4246,43.4387,366700.0
2012-05-14 09:30:00,61.17,61.22,60.97,61.18,378300.0,42.9472,42.9823,42.8068,42.9542,378300.0
2012-05-14 09:35:00,61.2,61.35,61.15,61.3,205000.0,42.9683,43.0736,42.9332,43.0385,205000.0
2012-05-14 09:40:00,61.3,61.33,61.2,61.26,179900.0,43.0385,43.0595,42.9683,43.0104,179900.0
2012-05-14 09:45:00,61.25,61.33,61.21,61.24,178100.0,43.0034,43.0595,42.9753,42.9964,178100.0
2012-05-14 09:50:00,61.25,61.42,61.22,61.41,171500.0,43.0034,43.1227,42.9823,43.1157,171500.0
2012-05-14 09:55:00,61.4,61.55,61.36,61.51,176100.0,43.1087,43.214,43.0806,43.1859,176100.0
2012-05-14 10:00:00,61.51,61.81,61.45,61.8,247700.0,43.1859,43.3966,43.1438,43.3895,247700.0
2012-05-14 10:05:00,61.8,61.81,61.66,61.75,166300.0,43.3895,43.3966,43.2912,43.3544,166300.0
2012-05-14 10:10:00,61.76,61.8,61.55,61.58,126500.0,43.3614,43.3895,43.214,43.2351,126500.0
2012-05-14 10:15:00,61.58,61.75,61.55,61.7,159300.0,43.2351,43.3544,43.214,43.3193,159300.0
2012-05-14 10:20:00,61.7,61.81,61.69,61.8,129800.0,43.3193,43.3966,43.3123,43.3895,129800.0
2012-05-14 10:25:00,61.8,61.85,61.69,61.73,136800.0,43.3895,43.4246,43.3123,43.3404,136800.0
2012-05-14 10:30:00,61.73,61.84,61.71,61.81,115800.0,43.3404,43.4176,43.3263,43.3966,115800.0
2012-05-14 10:35:00,61.79,61.94,61.78,61.91,130800.0,43.3825,43.4878,43.3755,43.4668,130800.0
2012-05-14 10:40:00,61.89,61.99,61.86,61.92,108300.0,43.4527,43.5229,43.4317,43.4738,108300.0
2012-05-14 10:45:00,61.91,61.94,61.79,61.84,90200.0,43.4668,43.4878,43.3825,43.4176,90200.0
2012-05-14 10:50:00,61.83,61.88,61.8,61.85,91900.0,43.4106,43.4457,43.3895,43.4246,91900.0
2012-05-14 10:55:00,61.85,61.85,61.74,61.76,43300.0,43.4246,43.4246,43.3474,43.3614,43300.0
2012-05-14 11:00:00,61.75,61.77,61.7,61.74,43600.0,43.3544,43.3685,43.3193,43.3474,43600.0
2012-05-14 11:05:00,61.73,61.75,61.68,61.7,92700.0,43.3404,43.3544,43.3053,43.3193,92700.0
2012-05-14 11:10:00,61.71,61.71,61.65,61.68,57200.0,43.3263,43.3263,43.2842,43.3053,57200.0
2012-05-14 11:15:00,61.68,61.75,61.66,61.69,62200.0,43.3053,43.3544,43.2912,43.3123,62200.0
2012-05-14 11:20:00,61.69,61.85,61.67,61.82,71700.0,43.3123,43.4246,43.2983,43.4036,71700.0
2012-05-14 11:25:00,61.82,62.13,61.82,62.03,200600.0,43.4036,43.6212,43.4036,43.551,200600.0
2012-05-14 11:30:00,62.02,62.05,61.93,61.93,130300.0,43.544,43.5651,43.4808,43.4808,130300.0
2012-05-14 11:35:00,61.93,61.93,61.86,61.9,70700.0,43.4808,43.4808,43.4317,43.4597,70700.0
2012-05-14 11:40:00,61.9,61.9,61.83,61.85,36900.0,43.4597,43.4597,43.4106,43.4246,36900.0
2012-05-14 11:45:00,61.85,61.91,61.83,61.85,42500.0,43.4246,43.4668,43.4106,43.4246,42500.0
2012-05-14 11:50:00,61.85,61.88,61.82,61.87,58500.0,43.4246,43.4457,43.4036,43.4387,58500.0
2012-05-14 11:55:00,61.87,61.95,61.86,61.92,28200.0,43.4387,43.4948,43.4317,43.4738,28200.0
2012-05-14 12:00:00,61.92,61.93,61.87,61.87,55000.0,43.4738,43.4808,43.4387,43.4387,55000.0
2012-05-14 12:05:00,61.87,61.88,61.8,61.8,36400.0,43.4387,43.4457,43.3895,43.3895,36400.0
2012-05-14 12:10:00,61.81,61.84,61.76,61.76,36200.0,43.3966,43.4176,43.3614,43.3614,36200.0
2012-05-14 12:15:00,61.76,61.82,61.73,61.8,30100.0,43.3614,43.4036,43.3404,43.3895,30100.0
2012-05-14 12:20:00,61.81,61.87,61.79,61.87,47500.0,43.3966,43.4387,43.3825,43.4387,47500.0
2012-05-14 12:25:00,61.86,61.87,61.78,61.81,20700.0,43.4317,43.4387,43.3755,43.3966,20700.0
2012-05-14 12:30:00,61.8,61.83,61.77,61.81,21400.0,43.3895,43.4106,43.3685,43.3966,21400.0
2012-05-14 12:35:00,61.82,61.83,61.76,61.77,33100.0,43.4036,43.4106,43.3614,43.3685,33100.0
2012-05-14 12:40:00,61.77,61.82,61.74,61.81,27100.0,43.3685,43.4036,43.3474,43.3966,27100.0
2012-05-14 12:45:00,61.81,61.84,61.78,61.8,27900.0,43.3966,43.4176,43.3755,43.3895,27900.0
2012-05-14 12:50:00,61.8,61.84,61.79,61.81,40700.0,43.3895,43.4176,43.3825,43.3966,40700.0
2012-05-14 12:55:00,61.8,61.8,61.74,61.78,12500.0,43.3895,43.3895,43.3474,43.3755,12500.0
2012-05-14 13:00:00,61.78,61.85,61.78,61.83,32700.0,43.3755,43.4246,43.3755,43.4106,32700.0
2012-05-14 13:05:00,61.84,61.88,61.81,61.81,68700.0,43.4176,43.4457,43.3966,43.3966,68700.0
2012-05-14 13:10:00,61.81,61.82,61.72,61.76,33400.0,43.3966,43.4036,43.3334,43.3614,33400.0
2012-05-14 13:15:00,61.75,61.77,61.63,61.69,38800.0,43.3544,43.3685,43.2702,43.3123,38800.0
2012-05-14 13:20:00,61.69,61.71,61.63,61.66,38900.0,43.3123,43.3263,43.2702,43.2912,38900.0
2012-05-14 13:25:00,61.67,61.69,61.63,61.65,26300.0,43.2983,43.3123,43.2702,43.2842,26300.0
2012-05-14 13:30:00,61.64,61.77,61.62,61.75,73800.0,43.2772,43.3685,43.2632,43.3544,73800.0
2012-05-14 13:35:00,61.74,61.83,61.74,61.78,31300.0,43.3474,43.4106,43.3474,43.3755,31300.0
2012-05-14 13:40:00,61.79,61.84,61.77,61.83,36400.0,43.3825,43.4176,43.3685,43.4106,36400.0
2012-05-14 13:45:00,61.82,61.83,61.79,61.81,23200.0,43.4036,43.4106,43.3825,43.3966,23200.0
2012-05-14 13:50:00,61.82,61.99,61.82,61.94,84100.0,43.4036,43.5229,43.4036,43.4878,84100.0
2012-05-14 13:55:00,61.94,61.97,61.84,61.85,38400.0,43.4878,43.5089,43.4176,43.4246,38400.0
2012-05-14 14:00:00,61.85,61.96,61.85,61.95,37200.0,43.4246,43.5019,43.4246,43.4948,37200.0
2012-05-14 14:05:00,61.96,61.96,61.9,61.95,31600.0,43.5019,43.5019,43.4597,43.4948,31600.0
2012-05-14 14:10:00,61.95,61.97,61.86,61.88,29400.0,43.4948,43.5089,43.4317,43.4457,29400.0
2012-05-14 14:15:00,61.87,61.9,61.76,61.76,91900.0,43.4387,43.4597,43.3614,43.3614,91900.0
2012-05-14 14:20:00,61.76,61.84,61.76,61.84,57100.0,43.3614,43.4176,43.3614,43.4176,57100.0
2012-05-14 14:25:00,61.84,61.88,61.81,61.85,38400.0,43.4176,43.4457,43.3966,43.4246,38400.0
2012-05-14 14:30:00,61.84,61.88,61.82,61.88,28700.0,43.4176,43.4457,43.4036,43.4457,28700.0
2012-05-14 14:35:00,61.88,61.88,61.74,61.78,57700.0,43.4457,43.4457,43.3474,43.3755,57700.0
2012-05-14 14:40:00,61.79,61.81,61.76,61.8,33100.0,43.3825,43.3966,43.3614,43.3895,33100.0
2012-05-14 14:45:00,61.8,61.8,61.7,61.72,77100.0,43.3895,43.3895,43.3193,43.3334,77100.0
2012-05-14 14:50:00,61.73,61.8,61.71,61.71,39300.0,43.3404,43.3895,43.3263,43.3263,39300.0
2012-05-14 14:55:00,61.7,61.73,61.62,61.66,68500.0,43.3193,43.3404,43.2632,43.2912,68500.0
2012-05-14 15:00:00,61.66,61.7,61.57,61.57,71100.0,43.2912,43.3193,43.228,43.228,71100.0
2012-05-14 15:05:00,61.57,61.64,61.57,61.6,60300.0,43.228,43.2772,43.228,43.2491,60300.0
2012-05-14 15:10:00,61.6,61.65,61.6,61.64,45400.0,43.2491,43.2842,43.2491,43.2772,45400.0
2012-05-14 15:15:00,61.64,61.72,61.62,61.65,74400.0,43.2772,43.3334,43.2632,43.2842,74400.0
2012-05-14 15:20:00,61.65,61.68,61.6,61.65,59300.0,43.2842,43.3053,43.2491,43.2842,59300.0
2012-05-14 15:25:00,61.65,61.68,61.62,61.66,41800.0,43.2842,43.3053,43.2632,43.2912,41800.0
2012-05-14 15:30:00,61.65,61.72,61.63,61.66,102100.0,43.2842,43.3334,43.2702,43.2912,102100.0
2012-05-14 15:35:00,61.67,61.69,61.62,61.63,61600.0,43.2983,43.3123,43.2632,43.2702,61600.0
2012-05-14 15:40:00,61.64,61.66,61.53,61.58,180500.0,43.2772,43.2912,43.2,43.2351,180500.0
2012-05-14 15:45:00,61.59,61.6,61.47,61.55,200000.0,43.2421,43.2491,43.1578,43.214,200000.0
2012-05-14 15:50:00,61.54,61.59,61.5,61.55,181000.0,43.207,43.2421,43.1789,43.214,181000.0
2012-05-14 15:55:00,61.55,61.58,61.4,61.46,436100.0,43.214,43.2351,43.1087,43.1508,436100.0
2012-05-15 09:30:00,61.55,61.65,61.27,61.31,486500.0,43.214,43.2842,43.0174,43.0455,486500.0
2012-05-15 09:35:00,61.31,61.8,61.31,61.75,339800.0,43.0455,43.3895,43.0455,43.3544,339800.0
2012-05-15 09:40:00,61.75,61.77,61.56,61.57,283500.0,43.3544,43.3685,43.221,43.228,283500.0
2012-05-15 09:45:00,61.56,61.61,61.42,61.51,203400.0,43.221,43.2561,43.1227,43.1859,203400.0
2012-05-15 09:50:00,61.51,61.74,61.5,61.66,153100.0,43.1859,43.3474,43.1789,43.2912,153100.0
2012-05-15 09:55:00,61.66,61.71,61.52,61.6,99200.0,43.2912,43.3263,43.1929,43.2491,99200.0
2012-05-15 10:00:00,61.6,61.78,61.47,61.57,150800.0,43.2491,43.3755,43.1578,43.228,150800.0
2012-05-15 10:05:00,61.57,61.74,61.46,61.74,130700.0,43.228,43.3474,43.1508,43.3474,130700.0
2012-05-15 10:10:00,61.74,61.81,61.64,61.78,138000.0,43.3474,43.3966,43.2772,43.3755,138000.0
2012-05-15 10:15:00,61.78,61.8,61.63,61.69,113300.0,43.3755,43.3895,43.2702,43.3123,113300.0
2012-05-15 10:20:00,61.69,61.88,61.69,61.87,148100.0,43.3123,43.4457,43.3123,43.4387,148100.0
2012-05-15 10:25:00,61.86,61.99,61.77,61.98,210400.0,43.4317,43.5229,43.3685,43.5159,210400.0
2012-05-15 10:30:00,61.97,62.0,61.79,61.87,212200.0,43.5089,43.5299,43.3825,43.4387,212200.0
2012-05-15 10:35:00,61.89,61.96,61.82,61.91,134100.0,43.4527,43.5019,43.4036,43.4668,134100.0
2012-05-15 10:40:00,61.9,61.99,61.84,61.92,130600.0,43.4597,43.5229,43.4176,43.4738,130600.0
2012-05-15 10:45:00,61.92,61.96,61.82,61.87,93400.0,43.4738,43.5019,43.4036,43.4387,93400.0
2012-05-15 10:50:00,61.86,61.92,61.79,61.92,124600.0,43.4317,43.4738,43.3825,43.4738,124600.0
2012-05-15 10:55:00,61.92,61.97,61.85,61.9,113400.0,43.4738,43.5089,43.4246,43.4597,113400.0
2012-05-15 11:00:00,61.9,61.92,61.75,61.76,88400.0,43.4597,43.4738,43.3544,43.3614,88400.0
2012-05-15 11:05:00,61.76,61.79,61.7,61.77,91000.0,43.3614,43.3825,43.3193,43.3685,91000.0
2012-05-15 11:10:00,61.77,61.79,61.59,61.62,160300.0,43.3685,43.3825,43.2421,43.2632,160300.0
2012-05-15 11:15:00,61.61,61.69,61.59,61.68,62600.0,43.2561,43.3123,43.2421,43.3053,62600.0
2012-05-15 11:20:00,61.69,61.75,61.66,61.72,43300.0,43.3123,43.3544,43.2912,43.3334,43300.0
2012-05-15 11:25:00,61.73,61.73,61.65,61.68,49100.0,43.3404,43.3404,43.2842,43.3053,49100.0
2012-05-15 11:30:00,61.68,61.78,61.65,61.75,113400.0,43.3053,43.3755,43.2842,43.3544,113400.0
2012-05-15 11:35:00,61.75,61.87,61.71,61.83,85500.0,43.3544,43.4387,43.3263,43.4106,85500.0
2012-05-15 11:40:00,61.84,61.88,61.78,61.82,57200.0,43.4176,43.4457,43.3755,43.4036,57200.0
2012-05-15 11:45:00,61.83,62.06,61.82,62.05,126900.0,43.4106,43.5721,43.4036,43.5651,126900.0
2012-05-15 11:50:00,62.06,62.06,61.94,62.01,96300.0,43.5721,43.5721,43.4878,43.537,96300.0
2012-05-15 11:55:00,62.02,62.09,61.98,62.07,70400.0,43.544,43.5931,43.5159,43.5791,70400.0
2012-05-15 12:00:00,62.08,62.19,62.07,62.16,224700.0,43.5861,43.6633,43.5791,43.6423,224700.0
2012-05-15 12:05:00,62.16,62.41,62.16,62.4,322000.0,43.6423,43.8178,43.6423,43.8108,322000.0
2012-05-15 12:10:00,62.39,62.5,62.34,62.47,192100.0,43.8038,43.881,43.7687,43.8599,192100.0
2012-05-15 12:15:00,62.47,62.5,62.38,62.41,85700.0,43.8599,43.881,43.7967,43.8178,85700.0
2012-05-15 12:20:00,62.41,62.42,62.34,62.39,104600.0,43.8178,43.8248,43.7687,43.8038,104600.0
2012-05-15 12:25:00,62.39,62.43,62.31,62.37,122000.0,43.8038,43.8319,43.7476,43.7897,122000.0
2012-05-15 12:30:00,62.37,62.4,62.27,62.28,55900.0,43.7897,43.8108,43.7195,43.7265,55900.0
2012-05-15 12:35:00,62.28,62.32,62.26,62.28,26700.0,43.7265,43.7546,43.7125,43.7265,26700.0
2012-05-15 12:40:00,62.27,62.32,62.23,62.3,50000.0,43.7195,43.7546,43.6914,43.7406,50000.0
2012-05-15 12:45:00,62.3,62.32,62.27,62.28,53400.0,43.7406,43.7546,43.7195,43.7265,53400.0
2012-05-15 12:50:00,62.29,62.31,62.22,62.22,71800.0,43.7336,43.7476,43.6844,43.6844,71800.0
2012-05-15 12:55:00,62.22,62.3,62.22,62.28,119600.0,43.6844,43.7406,43.6844,43.7265,119600.0
2012-05-15 13:00:00,62.29,62.33,62.27,62.3,78800.0,43.7336,43.7616,43.7195,43.7406,78800.0
2012-05-15 13:05:00,62.3,62.32,62.27,62.31,111000.0,43.7406,43.7546,43.7195,43.7476,111000.0
2012-05-15 13:10:00,62.3,62.38,62.3,62.33,74500.0,43.7406,43.7967,43.7406,43.7616,74500.0
2012-05-15 13:15:00,62.33,62.33,62.26,62.3,101900.0,43.7616,43.7616,43.7125,43.7406,101900.0
2012-05-15 13:20:00,62.29,62.34,62.28,62.31,33200.0,43.7336,43.7687,43.7265,43.7476,33200.0
2012-05-15 13:25:00,62.31,62.35,62.27,62.35,70600.0,43.7476,43.7757,43.7195,43.7757,70600.0
2012-05-15 13:30:00,62.34,62.35,62.2,62.21,85000.0,43.7687,43.7757,43.6704,43.6774,85000.0
2012-05-15 13:35:00,62.2,62.26,62.15,62.19,122300.0,43.6704,43.7125,43.6353,43.6633,122300.0
2012-05-15 13:40:00,62.2,62.22,62.05,62.05,76500.0,43.6704,43.6844,43.5651,43.5651,76500.0
2012-05-15 13:45:00,62.06,62.1,61.98,62.01,120600.0,43.5721,43.6002,43.5159,43.537,120600.0
2012-05-15 13:50:00,62.01,62.14,62.01,62.05,95600.0,43.537,43.6282,43.537,43.5651,95600.0
2012-05-15 13:55:00,62.05,62.05,61.91,62.0,90900.0,43.5651,43.5651,43.4668,43.5299,90900.0
2012-05-15 14:00:00,62.0,62.09,61.97,61.99,48700.0,43.5299,43.5931,43.5089,43.5229,48700.0
2012-05-15 14:05:00,62.0,62.01,61.93,62.01,46400.0,43.5299,43.537,43.4808,43.537,46400.0
2012-05-15 14:10:00,62.01,62.14,62.0,62.14,100600.0,43.537,43.6282,43.5299,43.6282,100600.0
2012-05-15 14:15:00,62.14,62.17,62.06,62.1,101900.0,43.6282,43.6493,43.5721,43.6002,101900.0
2012-05-15 14:20:00,62.1,62.26,62.09,62.21,74100.0,43.6002,43.7125,43.5931,43.6774,74100.0
2012-05-15 14:25:00,62.22,62.22,62.08,62.1,54800.0,43.6844,43.6844,43.5861,43.6002,54800.0
2012-05-15 14:30:00,62.1,62.15,62.09,62.12,76800.0,43.6002,43.6353,43.5931,43.6142,76800.0
2012-05-15 14:35:00,62.12,62.13,61.96,61.97,61100.0,43.6142,43.6212,43.5019,43.5089,61100.0
2012-05-15 14:40:00,61.96,61.98,61.91,61.95,49300.0,43.5019,43.5159,43.4668,43.4948,49300.0
2012-05-15 14:45:00,61.95,61.95,61.88,61.9,34900.0,43.4948,43.4948,43.4457,43.4597,34900.0
2012-05-15 14:50:00,61.9,61.91,61.79,61.84,117600.0,43.4597,43.4668,43.3825,43.4176,117600.0
2012-05-15 14:55:00,61.84,61.92,61.81,61.9,69300.0,43.4176,43.4738,43.3966,43.4597,69300.0
2012-05-15 15:00:00,61.9,61.9,61.73,61.74,129500.0,43.4597,43.4597,43.3404,43.3474,129500.0
2012-05-15 15:05:00,61.74,61.83,61.68,61.74,150000.0,43.3474,43.4106,43.3053,43.3474,150000.0
2012-05-15 15:10:00,61.74,61.77,61.45,61.51,241100.0,43.3474,43.3685,43.1438,43.1859,241100.0
2012-05-15 15:15:00,61.52,61.71,61.41,61.59,313300.0,43.1929,43.3263,43.1157,43.2421,313300.0
2012-05-15 15:20:00,61.59,61.59,61.48,61.54,65000.0,43.2421,43.2421,43.1649,43.207,65000.0
2012-05-15 15:25:00,61.55,61.55,61.39,61.4,124800.0,43.214,43.214,43.1017,43.1087,124800.0
2012-05-15 15:30:00,61.42,61.53,61.41,61.5,116300.0,43.1227,43.2,43.1157,43.1789,116300.0
2012-05-15 15:35:00,61.51,61.54,61.41,61.41,130600.0,43.1859,43.207,43.1157,43.1157,130600.0
2012-05-15 15:40:00,61.41,61.55,61.35,61.4,209600.0,43.1157,43.214,43.0736,43.1087,209600.0
2012-05-15 15:45:00,61.41,61.54,61.32,61.39,239600.0,43.1157,43.207,43.0525,43.1017,239600.0
2012-05-15 15:50:00,61.38,61.4,61.31,61.37,206900.0,43.0946,43.1087,43.0455,43.0876,206900.0
2012-05-15 15:55:00,61.37,61.52,61.37,61.43,316200.0,43.0876,43.1929,43.0876,43.1298,316200.0
2012-05-16 09:30:00,61.66,61.85,61.46,61.52,351800.0,43.2912,43.4246,43.1508,43.1929,351800.0
2012-05-16 09:35:00,61.52,61.59,61.19,61.35,359000.0,43.1929,43.2421,42.9613,43.0736,359000.0
2012-05-16 09:40:00,61.38,61.4,61.15,61.22,228900.0,43.0946,43.1087,42.9332,42.9823,228900.0
2012-05-16 09:45:00,61.2,61.64,61.17,61.61,166000.0,42.9683,43.2772,42.9472,43.2561,166000.0
2012-05-16 09:50:00,61.6,61.93,61.53,61.69,271900.0,43.2491,43.4808,43.2,43.3123,271900.0
2012-05-16 09:55:00,61.67,61.71,61.54,61.71,184200.0,43.2983,43.3263,43.207,43.3263,184200.0
2012-05-16 10:00:00,61.69,61.78,61.44,61.45,129400.0,43.3123,43.3755,43.1368,43.1438,129400.0
2012-05-16 10:05:00,61.46,61.72,61.46,61.65,81400.0,43.1508,43.3334,43.1508,43.2842,81400.0
2012-05-16 10:10:00,61.65,61.65,61.43,61.47,97700.0,43.2842,43.2842,43.1298,43.1578,97700.0
2012-05-16 10:15:00,61.47,61.52,61.38,61.48,158600.0,43.1578,43.1929,43.0946,43.1649,158600.0
2012-05-16 10:20:00,61.49,61.57,61.45,61.49,189500.0,43.1719,43.228,43.1438,43.1719,189500.0
2012-05-16 10:25:00,61.5,61.58,61.45,61.49,182400.0,43.1789,43.2351,43.1438,43.1719,182400.0
2012-05-16 10:30:00,61.5,61.6,61.43,61.56,103500.0,43.1789,43.2491,43.1298,43.221,103500.0
2012-05-16 10:35:00,61.57,61.57,61.41,61.47,123900.0,43.228,43.228,43.1157,43.1578,123900.0
2012-05-16 10:40:00,61.46,61.48,61.39,61.44,123300.0,43.1508,43.1649,43.1017,43.1368,123300.0
2012-05-16 10:45:00,61.44,61.44,61.35,61.37,140700.0,43.1368,43.1368,43.0736,43.0876,140700.0
2012-05-16 10:50:00,61.36,61.4,61.17,61.25,218900.0,43.0806,43.1087,42.9472,43.0034,218900.0
2012-05-16 10:55:00,61.24,61.26,61.18,61.19,105400.0,42.9964,43.0104,42.9542,42.9613,105400.0
2012-05-16 11:00:00,61.2,61.23,61.15,61.16,125800.0,42.9683,42.9893,42.9332,42.9402,125800.0
2012-05-16 11:05:00,61.15,61.16,60.96,61.12,482200.0,42.9332,42.9402,42.7998,42.9121,482200.0
2012-05-16 11:10:00,61.11,61.22,61.07,61.16,188000.0,42.9051,42.9823,42.877,42.9402,188000.0
2012-05-16 11:15:00,61.17,61.17,60.93,60.96,328100.0,42.9472,42.9472,42.7787,42.7998,328100.0
2012-05-16 11:20:00,60.96,61.02,60.68,60.71,499100.0,42.7998,42.8419,42.6032,42.6242,499100.0
2012-05-16 11:25:00,60.7,60.73,60.61,60.67,211700.0,42.6172,42.6383,42.554,42.5962,211700.0
2012-05-16 11:30:00,60.66,60.72,60.64,60.68,195000.0,42.5891,42.6313,42.5751,42.6032,195000.0
2012-05-16 11:35:00,60.66,60.78,60.65,60.74,177000.0,42.5891,42.6734,42.5821,42.6453,177000.0
2012-05-16 11:40:00,60.74,60.74,60.47,60.57,287700.0,42.6453,42.6453,42.4557,42.526,287700.0
2012-05-16 11:45:00,60.57,60.63,60.53,60.6,172600.0,42.526,42.5681,42.4979,42.547,172600.0
2012-05-16 11:50:00,60.6,60.8,60.56,60.73,156100.0,42.547,42.6874,42.5189,42.6383,156100.0
2012-05-16 11:55:00,60.74,60.84,60.71,60.84,84600.0,42.6453,42.7155,42.6242,42.7155,84600.0
2012-05-16 12:00:00,60.85,60.85,60.75,60.82,93400.0,42.7225,42.7225,42.6523,42.7015,93400.0
2012-05-16 12:05:00,60.82,60.83,60.73,60.82,90600.0,42.7015,42.7085,42.6383,42.7015,90600.0
2012-05-16 12:10:00,60.83,60.88,60.78,60.8,82200.0,42.7085,42.7436,42.6734,42.6874,82200.0
2012-05-16 12:15:00,60.8,60.84,60.78,60.79,35300.0,42.6874,42.7155,42.6734,42.6804,35300.0
2012-05-16 12:20:00,60.79,60.81,60.66,60.7,75400.0,42.6804,42.6945,42.5891,42.6172,75400.0
2012-05-16 12:25:00,60.71,60.76,60.59,60.76,107300.0,42.6242,42.6594,42.54,42.6594,107300.0
2012-05-16 12:30:00,60.76,60.8,60.65,60.73,164700.0,42.6594,42.6874,42.5821,42.6383,164700.0
2012-05-16 12:35:00,60.72,60.78,60.7,60.76,51200.0,42.6313,42.6734,42.6172,42.6594,51200.0
2012-05-16 12:40:00,60.76,60.76,60.63,60.66,132400.0,42.6594,42.6594,42.5681,42.5891,132400.0
2012-05-16 12:45:00,60.65,60.8,60.64,60.76,229500.0,42.5821,42.6874,42.5751,42.6594,229500.0
2012-05-16 12:50:00,60.75,60.81,60.75,60.79,83300.0,42.6523,42.6945,42.6523,42.6804,83300.0
2012-05-16 12:55:00,60.79,60.8,60.65,60.67,174400.0,42.6804,42.6874,42.5821,42.5962,174400.0
2012-05-16 13:00:00,60.66,60.7,60.63,60.64,142200.0,42.5891,42.6172,42.5681,42.5751,142200.0
2012-05-16 13:05:00,60.64,60.65,60.59,60.6,206500.0,42.5751,42.5821,42.54,42.547,206500.0
2012-05-16 13:10:00,60.61,60.62,60.51,60.53,114700.0,42.554,42.5611,42.4838,42.4979,114700.0
2012-05-16 13:15:00,60.54,60.55,60.5,60.53,73900.0,42.5049,42.5119,42.4768,42.4979,73900.0
2012-05-16 13:20:00,60.53,60.54,60.5,60.51,62100.0,42.4979,42.5049,42.4768,42.4838,62100.0
2012-05-16 13:25:00,60.52,60.53,60.38,60.41,190700.0,42.4908,42.4979,42.3926,42.4136,190700.0
2012-05-16 13:30:00,60.41,60.42,60.31,60.32,136200.0,42.4136,42.4206,42.3434,42.3504,136200.0
2012-05-16 13:35:00,60.31,60.32,60.02,60.05,447400.0,42.3434,42.3504,42.1398,42.1609,447400.0
2012-05-16 13:40:00,60.05,60.05,59.84,59.88,497200.0,42.1609,42.1609,42.0134,42.0415,497200.0
2012-05-16 13:45:00,59.88,59.89,59.75,59.78,566900.0,42.0415,42.0485,41.9502,41.9713,566900.0
2012-05-16 13:50:00,59.78,59.87,59.77,59.83,206800.0,41.9713,42.0345,41.9643,42.0064,206800.0
2012-05-16 13:55:00,59.84,59.89,59.82,59.84,194800.0,42.0134,42.0485,41.9994,42.0134,194800.0
2012-05-16 14:00:00,59.84,60.03,59.76,59.8,342900.0,42.0134,42.1468,41.9573,41.9853,342900.0
2012-05-16 14:05:00,59.79,59.89,59.78,59.8,566500.0,41.9783,42.0485,41.9713,41.9853,566500.0
2012-05-16 14:10:00,59.8,59.88,59.71,59.74,265900.0,41.9853,42.0415,41.9221,41.9432,265900.0
2012-05-16 14:15:00,59.74,59.77,59.69,59.72,280200.0,41.9432,41.9643,41.9081,41.9292,280200.0
2012-05-16 14:20:00,59.72,59.76,59.64,59.7,258300.0,41.9292,41.9573,41.873,41.9151,258300.0
2012-05-16 14:25:00,59.71,59.75,59.64,59.66,212500.0,41.9221,41.9502,41.873,41.887,212500.0
2012-05-16 14:30:00,59.65,59.72,59.6,59.61,278800.0,41.88,41.9292,41.8449,41.8519,278800.0
2012-05-16 14:35:00,59.61,59.63,59.49,59.51,300900.0,41.8519,41.866,41.7677,41.7817,300900.0
2012-05-16 14:40:00,59.5,59.59,59.36,59.5,494200.0,41.7747,41.8379,41.6764,41.7747,494200.0
2012-05-16 14:45:00,59.49,59.66,59.48,59.61,297400.0,41.7677,41.887,41.7607,41.8519,297400.0
2012-05-16 14:50:00,59.61,59.65,59.52,59.59,156700.0,41.8519,41.88,41.7888,41.8379,156700.0
2012-05-16 14:55:00,59.59,59.75,59.59,59.65,360500.0,41.8379,41.9502,41.8379,41.88,360500.0
2012-05-16 15:00:00,59.66,59.73,59.66,59.69,231500.0,41.887,41.9362,41.887,41.9081,231500.0
2012-05-16 15:05:00,59.7,59.81,59.69,59.8,285600.0,41.9151,41.9924,41.9081,41.9853,285600.0
2012-05-16 15:10:00,59.8,59.8,59.55,59.57,321200.0,41.9853,41.9853,41.8098,41.8239,321200.0
2012-05-16 15:15:00,59.57,59.58,59.45,59.49,249400.0,41.8239,41.8309,41.7396,41.7677,249400.0
2012-05-16 15:20:00,59.5,59.5,59.35,59.37,343100.0,41.7747,41.7747,41.6694,41.6834,343100.0
2012-05-16 15:25:00,59.36,59.5,59.26,59.26,309500.0,41.6764,41.7747,41.6062,41.6062,309500.0
2012-05-16 15:30:00,59.26,59.32,59.25,59.28,376200.0,41.6062,41.6483,41.5992,41.6202,376200.0
2012-05-16 15:35:00,59.28,59.46,59.27,59.41,331600.0,41.6202,41.7466,41.6132,41.7115,331600.0
2012-05-16 15:40:00,59.41,59.42,59.31,59.32,239100.0,41.7115,41.7185,41.6413,41.6483,239100.0
2012-05-16 15:45:00,59.33,59.33,59.17,59.18,434700.0,41.6554,41.6554,41.543,41.55,434700.0
2012-05-16 15:50:00,59.18,59.28,59.08,59.09,759700.0,41.55,41.6202,41.4798,41.4869,759700.0
2012-05-16 15:55:00,59.09,59.28,59.07,59.1,1042400.0,41.4869,41.6202,41.4728,41.4939,1042400.0
2012-05-17 09:30:00,59.33,59.36,58.72,58.88,454900.0,41.6554,41.6764,41.2271,41.3394,454900.0
2012-05-17 09:35:00,58.89,58.94,58.53,58.53,309400.0,41.3464,41.3815,41.0937,41.0937,309400.0
2012-05-17 09:40:00,58.55,58.75,58.41,58.61,488900.0,41.1077,41.2481,41.0094,41.1498,488900.0
2012-05-17 09:45:00,58.61,58.72,58.52,58.66,468100.0,41.1498,41.2271,41.0867,41.1849,468100.0
2012-05-17 09:50:00,58.66,58.68,58.56,58.62,237100.0,41.1849,41.199,41.1147,41.1569,237100.0
2012-05-17 09:55:00,58.62,58.7,58.48,58.61,255500.0,41.1569,41.213,41.0586,41.1498,255500.0
2012-05-17 10:00:00,58.61,58.61,58.28,58.46,349900.0,41.1498,41.1498,40.9182,41.0445,349900.0
2012-05-17 10:05:00,58.46,58.63,58.44,58.6,231800.0,41.0445,41.1639,41.0305,41.1428,231800.0
2012-05-17 10:10:00,58.6,58.73,58.54,58.67,232800.0,41.1428,41.2341,41.1007,41.192,232800.0
2012-05-17 10:15:00,58.67,58.85,58.66,58.76,231200.0,41.192,41.3183,41.1849,41.2552,231200.0
2012-05-17 10:20:00,58.77,58.82,58.67,58.75,141600.0,41.2622,41.2973,41.192,41.2481,141600.0
2012-05-17 10:25:00,58.76,58.81,58.68,58.78,191000.0,41.2552,41.2903,41.199,41.2692,191000.0
2012-05-17 10:30:00,58.78,58.79,58.62,58.67,230700.0,41.2692,41.2762,41.1569,41.192,230700.0
2012-05-17 10:35:00,58.68,58.8,58.63,58.78,134700.0,41.199,41.2832,41.1639,41.2692,134700.0
2012-05-17 10:40:00,58.77,58.83,58.73,58.8,190800.0,41.2622,41.3043,41.2341,41.2832,190800.0
2012-05-17 10:45:00,58.8,58.93,58.8,58.91,262700.0,41.2832,41.3745,41.2832,41.3605,262700.0
2012-05-17 10:50:00,58.92,59.0,58.85,58.99,141100.0,41.3675,41.4237,41.3183,41.4166,141100.0
2012-05-17 10:55:00,58.98,59.01,58.85,58.98,124700.0,41.4096,41.4307,41.3183,41.4096,124700.0
2012-05-17 11:00:00,58.99,59.07,58.92,59.06,130800.0,41.4166,41.4728,41.3675,41.4658,130800.0
2012-05-17 11:05:00,59.04,59.16,58.96,58.99,203900.0,41.4517,41.536,41.3956,41.4166,203900.0
2012-05-17 11:10:00,58.99,59.01,58.82,58.91,251800.0,41.4166,41.4307,41.2973,41.3605,251800.0
2012-05-17 11:15:00,58.92,58.98,58.88,58.95,115300.0,41.3675,41.4096,41.3394,41.3886,115300.0
2012-05-17 11:20:00,58.95,58.95,58.79,58.8,211000.0,41.3886,41.3886,41.2762,41.2832,211000.0
2012-05-17 11:25:00,58.8,58.81,58.7,58.72,116200.0,41.2832,41.2903,41.213,41.2271,116200.0
2012-05-17 11:30:00,58.72,58.73,58.65,58.69,87100.0,41.2271,41.2341,41.1779,41.206,87100.0
2012-05-17 11:35:00,58.7,58.73,58.6,58.68,187500.0,41.213,41.2341,41.1428,41.199,187500.0
2012-05-17 11:40:00,58.7,58.72,58.55,58.6,122400.0,41.213,41.2271,41.1077,41.1428,122400.0
2012-05-17 11:45:00,58.59,58.61,58.42,58.46,241700.0,41.1358,41.1498,41.0164,41.0445,241700.0
2012-05-17 11:50:00,58.46,58.51,58.39,58.5,164700.0,41.0445,41.0796,40.9954,41.0726,164700.0
2012-05-17 11:55:00,58.49,58.53,58.45,58.5,135900.0,41.0656,41.0937,41.0375,41.0726,135900.0
2012-05-17 12:00:00,58.5,58.51,58.33,58.36,168700.0,41.0726,41.0796,40.9533,40.9743,168700.0
2012-05-17 12:05:00,58.37,58.4,58.17,58.17,318800.0,40.9813,41.0024,40.8409,40.8409,318800.0
2012-05-17 12:10:00,58.18,58.21,57.88,58.0,495300.0,40.8479,40.869,40.6373,40.7216,495300.0
2012-05-17 12:15:00,58.0,58.03,57.84,58.01,342600.0,40.7216,40.7426,40.6092,40.7286,342600.0
2012-05-17 12:20:00,58.01,58.12,58.0,58.06,264500.0,40.7286,40.8058,40.7216,40.7637,264500.0
2012-05-17 12:25:00,58.06,58.14,58.05,58.08,221500.0,40.7637,40.8199,40.7567,40.7777,221500.0
2012-05-17 12:30:00,58.09,58.11,57.87,57.93,311800.0,40.7848,40.7988,40.6303,40.6724,311800.0
2012-05-17 12:35:00,57.94,58.0,57.92,58.0,182500.0,40.6794,40.7216,40.6654,40.7216,182500.0
2012-05-17 12:40:00,57.99,58.03,57.93,57.95,403400.0,40.7145,40.7426,40.6724,40.6865,403400.0
2012-05-17 12:45:00,57.95,58.0,57.92,57.94,202700.0,40.6865,40.7216,40.6654,40.6794,202700.0
2012-05-17 12:50:00,57.95,57.96,57.9,57.92,156200.0,40.6865,40.6935,40.6514,40.6654,156200.0
2012-05-17 12:55:00,57.92,57.94,57.78,57.8,199200.0,40.6654,40.6794,40.5671,40.5811,199200.0
2012-05-17 13:00:00,57.8,57.87,57.8,57.84,258700.0,40.5811,40.6303,40.5811,40.6092,258700.0
2012-05-17 13:05:00,57.84,57.98,57.83,57.95,285500.0,40.6092,40.7075,40.6022,40.6865,285500.0
2012-05-17 13:10:00,57.96,58.06,57.95,58.06,176300.0,40.6935,40.7637,40.6865,40.7637,176300.0
2012-05-17 13:15:00,58.06,58.08,57.93,57.98,207200.0,40.7637,40.7777,40.6724,40.7075,207200.0
2012-05-17 13:20:00,58.0,58.04,57.97,58.02,99000.0,40.7216,40.7496,40.7005,40.7356,99000.0
2012-05-17 13:25:00,58.01,58.08,57.97,57.98,124800.0,40.7286,40.7777,40.7005,40.7075,124800.0
2012-05-17 13:30:00,57.99,58.0,57.91,57.92,172900.0,40.7145,40.7216,40.6584,40.6654,172900.0
2012-05-17 13:35:00,57.91,57.92,57.85,57.87,211300.0,40.6584,40.6654,40.6163,40.6303,211300.0
2012-05-17 13:40:00,57.86,57.89,57.79,57.79,163300.0,40.6233,40.6443,40.5741,40.5741,163300.0
2012-05-17 13:45:00,57.8,57.8,57.51,57.54,388200.0,40.5811,40.5811,40.3775,40.3986,388200.0
2012-05-17 13:50:00,57.54,57.61,57.53,57.58,247700.0,40.3986,40.4477,40.3916,40.4267,247700.0
2012-05-17 13:55:00,57.58,57.61,57.56,57.57,181500.0,40.4267,40.4477,40.4126,40.4197,181500.0
2012-05-17 14:00:00,57.58,57.6,57.55,57.58,187200.0,40.4267,40.4407,40.4056,40.4267,187200.0
2012-05-17 14:05:00,57.59,57.59,57.51,57.54,193900.0,40.4337,40.4337,40.3775,40.3986,193900.0
2012-05-17 14:10:00,57.54,57.58,57.4,57.4,272500.0,40.3986,40.4267,40.3003,40.3003,272500.0
2012-05-17 14:15:00,57.41,57.41,57.25,57.28,412200.0,40.3073,40.3073,40.195,40.2161,412200.0
2012-05-17 14:20:00,57.28,57.4,57.26,57.3,232000.0,40.2161,40.3003,40.202,40.2301,232000.0
2012-05-17 14:25:00,57.29,57.39,57.23,57.27,297100.0,40.2231,40.2933,40.181,40.209,297100.0
2012-05-17 14:30:00,57.26,57.33,57.2,57.2,217800.0,40.202,40.2512,40.1599,40.1599,217800.0
2012-05-17 14:35:00,57.21,57.23,57.19,57.2,249300.0,40.1669,40.181,40.1529,40.1599,249300.0
2012-05-17 14:40:00,57.2,57.21,56.94,57.04,576000.0,40.1599,40.1669,39.9773,40.0476,576000.0
2012-05-17 14:45:00,57.04,57.07,56.75,56.76,459900.0,40.0476,40.0686,39.8439,39.851,459900.0
2012-05-17 14:50:00,56.77,56.8,56.55,56.6,458700.0,39.858,39.8791,39.7035,39.7386,458700.0
2012-05-17 14:55:00,56.6,56.77,56.56,56.74,513200.0,39.7386,39.858,39.7105,39.8369,513200.0
2012-05-17 15:00:00,56.74,56.88,56.71,56.88,299500.0,39.8369,39.9352,39.8159,39.9352,299500.0
2012-05-17 15:05:00,56.88,56.95,56.83,56.88,418600.0,39.9352,39.9844,39.9001,39.9352,418600.0
2012-05-17 15:10:00,56.89,57.07,56.88,57.06,568800.0,39.9422,40.0686,39.9352,40.0616,568800.0
2012-05-17 15:15:00,57.05,57.06,56.99,57.01,276900.0,40.0546,40.0616,40.0124,40.0265,276900.0
2012-05-17 15:20:00,57.01,57.19,57.0,57.17,341700.0,40.0265,40.1529,40.0195,40.1388,341700.0
2012-05-17 15:25:00,57.16,57.17,57.04,57.04,244800.0,40.1318,40.1388,40.0476,40.0476,244800.0
2012-05-17 15:30:00,57.04,57.07,56.91,57.06,466800.0,40.0476,40.0686,39.9563,40.0616,466800.0
2012-05-17 15:35:00,57.05,57.15,56.99,57.15,433300.0,40.0546,40.1248,40.0124,40.1248,433300.0
2012-05-17 15:40:00,57.15,57.19,57.07,57.1,624900.0,40.1248,40.1529,40.0686,40.0897,624900.0
2012-05-17 15:45:00,57.1,57.16,57.06,57.16,466700.0,40.0897,40.1318,40.0616,40.1318,466700.0
2012-05-17 15:50:00,57.16,57.24,57.13,57.2,559500.0,40.1318,40.188,40.1107,40.1599,559500.0
2012-05-17 15:55:00,57.2,57.22,57.1,57.16,1076700.0,40.1599,40.1739,40.0897,40.1318,1076700.0
2012-05-18 09:30:00,57.41,57.63,57.2,57.24,2281500.0,40.3073,40.4618,40.1599,40.188,2281500.0
2012-05-18 09:35:00,57.23,57.25,56.86,57.05,390400.0,40.181,40.195,39.9212,40.0546,390400.0
2012-05-18 09:40:00,57.05,57.22,57.03,57.21,164100.0,40.0546,40.1739,40.0405,40.1669,164100.0
2012-05-18 09:45:00,57.2,57.38,57.05,57.06,295600.0,40.1599,40.2863,40.0546,40.0616,295600.0
2012-05-18 09:50:00,57.08,57.17,57.04,57.06,223500.0,40.0756,40.1388,40.0476,40.0616,223500.0
2012-05-18 09:55:00,57.06,57.1,56.87,56.91,175200.0,40.0616,40.0897,39.9282,39.9563,175200.0
2012-05-18 10:00:00,56.9,56.93,56.72,56.91,248300.0,39.9493,39.9703,39.8229,39.9563,248300.0
2012-05-18 10:05:00,56.92,57.01,56.91,56.98,174400.0,39.9633,40.0265,39.9563,40.0054,174400.0
2012-05-18 10:10:00,56.98,57.12,56.93,57.03,269600.0,40.0054,40.1037,39.9703,40.0405,269600.0
2012-05-18 10:15:00,57.03,57.08,56.9,56.95,134600.0,40.0405,40.0756,39.9493,39.9844,134600.0
2012-05-18 10:20:00,56.95,57.1,56.92,57.06,152400.0,39.9844,40.0897,39.9633,40.0616,152400.0
2012-05-18 10:25:00,57.05,57.16,57.03,57.13,163800.0,40.0546,40.1318,40.0405,40.1107,163800.0
2012-05-18 10:30:00,57.13,57.4,57.11,57.39,248500.0,40.1107,40.3003,40.0967,40.2933,248500.0
2012-05-18 10:35:00,57.39,57.47,57.29,57.46,188400.0,40.2933,40.3495,40.2231,40.3424,188400.0
2012-05-18 10:40:00,57.47,57.5,57.38,57.45,269200.0,40.3495,40.3705,40.2863,40.3354,269200.0
2012-05-18 10:45:00,57.44,57.49,57.41,57.47,143500.0,40.3284,40.3635,40.3073,40.3495,143500.0
2012-05-18 10:50:00,57.46,57.53,57.4,57.5,214100.0,40.3424,40.3916,40.3003,40.3705,214100.0
2012-05-18 10:55:00,57.49,57.49,57.29,57.34,235000.0,40.3635,40.3635,40.2231,40.2582,235000.0
2012-05-18 11:00:00,57.34,57.41,57.18,57.25,178200.0,40.2582,40.3073,40.1458,40.195,178200.0
2012-05-18 11:05:00,57.27,57.3,57.17,57.19,163700.0,40.209,40.2301,40.1388,40.1529,163700.0
2012-05-18 11:10:00,57.19,57.31,57.18,57.26,191500.0,40.1529,40.2371,40.1458,40.202,191500.0
2012-05-18 11:15:00,57.25,57.3,57.22,57.28,103000.0,40.195,40.2301,40.1739,40.2161,103000.0
2012-05-18 11:20:00,57.27,57.28,57.17,57.2,79600.0,40.209,40.2161,40.1388,40.1599,79600.0
2012-05-18 11:25:00,57.19,57.29,57.06,57.14,99700.0,40.1529,40.2231,40.0616,40.1178,99700.0
2012-05-18 11:30:00,57.15,57.22,56.94,57.07,93000.0,40.1248,40.1739,39.9773,40.0686,93000.0
2012-05-18 11:35:00,57.08,57.09,56.82,56.83,219000.0,40.0756,40.0827,39.8931,39.9001,219000.0
2012-05-18 11:40:00,56.84,58.3,56.8,57.22,300800.0,39.9071,40.9322,39.8791,40.1739,300800.0
2012-05-18 11:45:00,57.21,58.03,57.01,57.03,313300.0,40.1669,40.7426,40.0265,40.0405,313300.0
2012-05-18 11:50:00,57.03,57.05,56.83,56.88,199100.0,40.0405,40.0546,39.9001,39.9352,199100.0
2012-05-18 11:55:00,56.89,56.97,56.77,56.91,176500.0,39.9422,39.9984,39.858,39.9563,176500.0
2012-05-18 12:00:00,56.92,57.11,56.92,57.07,134400.0,39.9633,40.0967,39.9633,40.0686,134400.0
2012-05-18 12:05:00,57.06,57.23,57.0,57.19,240500.0,40.0616,40.181,40.0195,40.1529,240500.0
2012-05-18 12:10:00,57.2,57.36,57.1,57.36,166400.0,40.1599,40.2722,40.0897,40.2722,166400.0
2012-05-18 12:15:00,57.36,57.36,57.24,57.29,89100.0,40.2722,40.2722,40.188,40.2231,89100.0
2012-05-18 12:20:00,57.29,57.3,57.21,57.28,90100.0,40.2231,40.2301,40.1669,40.2161,90100.0
2012-05-18 12:25:00,57.27,57.33,57.23,57.27,141100.0,40.209,40.2512,40.181,40.209,141100.0
2012-05-18 12:30:00,57.26,57.32,57.19,57.19,178800.0,40.202,40.2441,40.1529,40.1529,178800.0
2012-05-18 12:35:00,57.2,57.29,57.13,57.27,70500.0,40.1599,40.2231,40.1107,40.209,70500.0
2012-05-18 12:40:00,57.28,57.38,57.24,57.26,132300.0,40.2161,40.2863,40.188,40.202,132300.0
2012-05-18 12:45:00,57.25,57.26,57.14,57.15,173700.0,40.195,40.202,40.1178,40.1248,173700.0
2012-05-18 12:50:00,57.15,57.23,57.1,57.11,165600.0,40.1248,40.181,40.0897,40.0967,165600.0
2012-05-18 12:55:00,57.12,57.16,57.07,57.08,114500.0,40.1037,40.1318,40.0686,40.0756,114500.0
2012-05-18 13:00:00,57.08,57.13,57.07,57.1,169200.0,40.0756,40.1107,40.0686,40.0897,169200.0
2012-05-18 13:05:00,57.09,57.11,57.05,57.06,82900.0,40.0827,40.0967,40.0546,40.0616,82900.0
2012-05-18 13:10:00,57.05,57.15,57.05,57.05,83300.0,40.0546,40.1248,40.0546,40.0546,83300.0
2012-05-18 13:15:00,57.05,57.13,57.03,57.06,88100.0,40.0546,40.1107,40.0405,40.0616,88100.0
2012-05-18 13:20:00,57.06,57.09,57.06,57.08,83800.0,40.0616,40.0827,40.0616,40.0756,83800.0
2012-05-18 13:25:00,57.08,57.1,57.05,57.08,97900.0,40.0756,40.0897,40.0546,40.0756,97900.0
2012-05-18 13:30:00,57.08,57.09,57.0,57.04,70800.0,40.0756,40.0827,40.0195,40.0476,70800.0
2012-05-18 13:35:00,57.04,57.07,56.88,56.92,108900.0,40.0476,40.0686,39.9352,39.9633,108900.0
2012-05-18 13:40:00,56.91,56.98,56.89,56.9,71200.0,39.9563,40.0054,39.9422,39.9493,71200.0
2012-05-18 13:45:00,56.9,56.93,56.84,56.92,103100.0,39.9493,39.9703,39.9071,39.9633,103100.0
2012-05-18 13:50:00,56.93,56.96,56.81,56.89,93700.0,39.9703,39.9914,39.8861,39.9422,93700.0
2012-05-18 13:55:00,56.89,56.92,56.76,56.78,132200.0,39.9422,39.9633,39.851,39.865,132200.0
2012-05-18 14:00:00,56.77,56.82,56.75,56.82,109900.0,39.858,39.8931,39.8439,39.8931,109900.0
2012-05-18 14:05:00,56.82,56.86,56.77,56.79,187200.0,39.8931,39.9212,39.858,39.872,187200.0
2012-05-18 14:10:00,56.79,56.8,56.7,56.75,184300.0,39.872,39.8791,39.8088,39.8439,184300.0
2012-05-18 14:15:00,56.75,56.79,56.64,56.64,226900.0,39.8439,39.872,39.7667,39.7667,226900.0
2012-05-18 14:20:00,56.64,56.65,56.49,56.5,354000.0,39.7667,39.7737,39.6614,39.6684,354000.0
2012-05-18 14:25:00,56.5,56.51,56.37,56.47,269100.0,39.6684,39.6754,39.5771,39.6474,269100.0
2012-05-18 14:30:00,56.46,56.47,56.31,56.35,193900.0,39.6403,39.6474,39.535,39.5631,193900.0
2012-05-18 14:35:00,56.34,56.47,56.33,56.42,163200.0,39.5561,39.6474,39.5491,39.6123,163200.0
2012-05-18 14:40:00,56.41,56.44,56.29,56.32,212900.0,39.6052,39.6263,39.521,39.542,212900.0
2012-05-18 14:45:00,56.32,56.45,56.3,56.38,188800.0,39.542,39.6333,39.528,39.5842,188800.0
2012-05-18 14:50:00,56.38,56.5,56.38,56.46,273400.0,39.5842,39.6684,39.5842,39.6403,273400.0
2012-05-18 14:55:00,56.45,56.48,56.45,56.45,200200.0,39.6333,39.6544,39.6333,39.6333,200200.0
2012-05-18 15:00:00,56.46,56.46,56.31,56.4,312000.0,39.6403,39.6403,39.535,39.5982,312000.0
2012-05-18 15:05:00,56.39,56.56,56.38,56.52,340400.0,39.5912,39.7105,39.5842,39.6825,340400.0
2012-05-18 15:10:00,56.52,56.62,56.42,56.45,255300.0,39.6825,39.7527,39.6123,39.6333,255300.0
2012-05-18 15:15:00,56.44,56.47,56.35,56.36,309700.0,39.6263,39.6474,39.5631,39.5701,309700.0
2012-05-18 15:20:00,56.36,56.36,56.25,56.25,321700.0,39.5701,39.5701,39.4929,39.4929,321700.0
2012-05-18 15:25:00,56.24,56.29,56.21,56.23,277500.0,39.4859,39.521,39.4648,39.4789,277500.0
2012-05-18 15:30:00,56.23,56.26,56.03,56.04,391100.0,39.4789,39.4999,39.3384,39.3455,391100.0
2012-05-18 15:35:00,56.04,56.1,55.92,56.0,410700.0,39.3455,39.3876,39.2612,39.3174,410700.0
2012-05-18 15:40:00,56.0,56.01,55.8,55.9,526700.0,39.3174,39.3244,39.177,39.2472,526700.0
2012-05-18 15:45:00,55.91,55.93,55.73,55.73,465300.0,39.2542,39.2682,39.1278,39.1278,465300.0
2012-05-18 15:50:00,55.72,55.88,55.72,55.78,629700.0,39.1208,39.2331,39.1208,39.1629,629700.0
2012-05-18 15:55:00,55.78,56.03,55.78,55.97,906200.0,39.1629,39.3384,39.1629,39.2963,906200.0
2012-05-21 09:30:00,55.9,56.33,55.85,56.3,547100.0,39.2472,39.5491,39.2121,39.528,547100.0
2012-05-21 09:35:00,56.31,56.59,56.22,56.38,261900.0,39.535,39.7316,39.4718,39.5842,261900.0
2012-05-21 09:40:00,56.41,56.64,56.35,56.63,326100.0,39.6052,39.7667,39.5631,39.7597,326100.0
2012-05-21 09:45:00,56.65,56.74,56.59,56.74,315700.0,39.7737,39.8369,39.7316,39.8369,315700.0
2012-05-21 09:50:00,56.74,56.76,56.43,56.47,297000.0,39.8369,39.851,39.6193,39.6474,297000.0
2012-05-21 09:55:00,56.47,56.84,56.46,56.79,231600.0,39.6474,39.9071,39.6403,39.872,231600.0
2012-05-21 10:00:00,56.79,56.88,56.61,56.87,252900.0,39.872,39.9352,39.7457,39.9282,252900.0
2012-05-21 10:05:00,56.87,57.09,56.86,57.05,253100.0,39.9282,40.0827,39.9212,40.0546,253100.0
2012-05-21 10:10:00,57.06,57.06,56.81,56.89,179600.0,40.0616,40.0616,39.8861,39.9422,179600.0
2012-05-21 10:15:00,56.9,57.08,56.87,57.07,220900.0,39.9493,40.0756,39.9282,40.0686,220900.0
2012-05-21 10:20:00,57.08,57.1,56.98,56.99,194400.0,40.0756,40.0897,40.0054,40.0124,194400.0
2012-05-21 10:25:00,56.99,57.13,56.98,57.06,151500.0,40.0124,40.1107,40.0054,40.0616,151500.0
2012-05-21 10:30:00,57.06,57.1,57.01,57.08,147200.0,40.0616,40.0897,40.0265,40.0756,147200.0
2012-05-21 10:35:00,57.08,57.18,57.01,57.09,201700.0,40.0756,40.1458,40.0265,40.0827,201700.0
2012-05-21 10:40:00,57.09,57.33,57.08,57.33,273100.0,40.0827,40.2512,40.0756,40.2512,273100.0
2012-05-21 10:45:00,57.32,57.5,57.31,57.47,262000.0,40.2441,40.3705,40.2371,40.3495,262000.0
2012-05-21 10:50:00,57.46,57.58,57.45,57.46,320600.0,40.3424,40.4267,40.3354,40.3424,320600.0
2012-05-21 10:55:00,57.45,57.53,57.43,57.49,250800.0,40.3354,40.3916,40.3214,40.3635,250800.0
2012-05-21 11:00:00,57.49,57.5,57.29,57.34,197400.0,40.3635,40.3705,40.2231,40.2582,197400.0
2012-05-21 11:05:00,57.34,57.37,57.27,57.31,134400.0,40.2582,40.2792,40.209,40.2371,134400.0
2012-05-21 11:10:00,57.31,57.36,57.26,57.35,215200.0,40.2371,40.2722,40.202,40.2652,215200.0
2012-05-21 11:15:00,57.35,57.38,57.26,57.27,160800.0,40.2652,40.2863,40.202,40.209,160800.0
2012-05-21 11:20:00,57.27,57.29,57.22,57.26,144000.0,40.209,40.2231,40.1739,40.202,144000.0
2012-05-21 11:25:00,57.23,57.25,57.11,57.15,218500.0,40.181,40.195,40.0967,40.1248,218500.0
2012-05-21 11:30:00,57.15,57.16,57.07,57.09,150300.0,40.1248,40.1318,40.0686,40.0827,150300.0
2012-05-21 11:35:00,57.09,57.27,57.09,57.15,177500.0,40.0827,40.209,40.0827,40.1248,177500.0
2012-05-21 11:40:00,57.17,57.24,57.12,57.23,93300.0,40.1388,40.188,40.1037,40.181,93300.0
2012-05-21 11:45:00,57.23,57.26,57.14,57.16,127000.0,40.181,40.202,40.1178,40.1318,127000.0
2012-05-21 11:50:00,57.16,57.19,57.06,57.07,123600.0,40.1318,40.1529,40.0616,40.0686,123600.0
2012-05-21 11:55:00,57.07,57.12,57.02,57.11,76500.0,40.0686,40.1037,40.0335,40.0967,76500.0
2012-05-21 12:00:00,57.11,57.12,57.06,57.09,154500.0,40.0967,40.1037,40.0616,40.0827,154500.0
2012-05-21 12:05:00,57.08,57.13,57.02,57.06,173900.0,40.0756,40.1107,40.0335,40.0616,173900.0
2012-05-21 12:10:00,57.07,57.1,57.01,57.02,154100.0,40.0686,40.0897,40.0265,40.0335,154100.0
2012-05-21 12:15:00,57.02,57.1,57.01,57.09,280700.0,40.0335,40.0897,40.0265,40.0827,280700.0
2012-05-21 12:20:00,57.1,57.22,57.09,57.19,119900.0,40.0897,40.1739,40.0827,40.1529,119900.0
2012-05-21 12:25:00,57.19,57.3,57.18,57.3,219000.0,40.1529,40.2301,40.1458,40.2301,219000.0
2012-05-21 12:30:00,57.29,57.31,57.17,57.21,223200.0,40.2231,40.2371,40.1388,40.1669,223200.0
2012-05-21 12:35:00,57.2,57.23,57.18,57.2,142300.0,40.1599,40.181,40.1458,40.1599,142300.0
2012-05-21 12:40:00,57.2,57.23,57.19,57.21,144600.0,40.1599,40.181,40.1529,40.1669,144600.0
2012-05-21 12:45:00,57.2,57.21,57.05,57.06,134600.0,40.1599,40.1669,40.0546,40.0616,134600.0
2012-05-21 12:50:00,57.05,57.06,56.99,57.0,165400.0,40.0546,40.0616,40.0124,40.0195,165400.0
2012-05-21 12:55:00,57.0,57.09,56.98,57.09,191400.0,40.0195,40.0827,40.0054,40.0827,191400.0
2012-05-21 13:00:00,57.09,57.13,57.02,57.1,156100.0,40.0827,40.1107,40.0335,40.0897,156100.0
2012-05-21 13:05:00,57.1,57.12,56.99,57.1,104800.0,40.0897,40.1037,40.0124,40.0897,104800.0
2012-05-21 13:10:00,57.1,57.14,57.0,57.01,112200.0,40.0897,40.1178,40.0195,40.0265,112200.0
2012-05-21 13:15:00,57.01,57.05,57.0,57.04,111100.0,40.0265,40.0546,40.0195,40.0476,111100.0
2012-05-21 13:20:00,57.04,57.12,57.03,57.08,67900.0,40.0476,40.1037,40.0405,40.0756,67900.0
2012-05-21 13:25:00,57.09,57.09,57.03,57.04,62900.0,40.0827,40.0827,40.0405,40.0476,62900.0
2012-05-21 13:30:00,57.04,57.12,57.03,57.03,115000.0,40.0476,40.1037,40.0405,40.0405,115000.0
2012-05-21 13:35:00,57.03,57.09,56.98,56.98,192700.0,40.0405,40.0827,40.0054,40.0054,192700.0
2012-05-21 13:40:00,56.98,57.02,56.88,57.01,277300.0,40.0054,40.0335,39.9352,40.0265,277300.0
2012-05-21 13:45:00,57.01,57.11,56.98,57.1,154200.0,40.0265,40.0967,40.0054,40.0897,154200.0
2012-05-21 13:50:00,57.09,57.13,57.04,57.13,207800.0,40.0827,40.1107,40.0476,40.1107,207800.0
2012-05-21 13:55:00,57.12,57.15,56.99,57.03,171100.0,40.1037,40.1248,40.0124,40.0405,171100.0
2012-05-21 14:00:00,57.03,57.05,56.95,57.02,155400.0,40.0405,40.0546,39.9844,40.0335,155400.0
2012-05-21 14:05:00,57.02,57.06,56.96,57.04,96700.0,40.0335,40.0616,39.9914,40.0476,96700.0
2012-05-21 14:10:00,57.04,57.04,56.97,56.99,87500.0,40.0476,40.0476,39.9984,40.0124,87500.0
2012-05-21 14:15:00,56.99,57.02,56.91,57.02,112400.0,40.0124,40.0335,39.9563,40.0335,112400.0
2012-05-21 14:20:00,57.02,57.09,56.92,56.99,220900.0,40.0335,40.0827,39.9633,40.0124,220900.0
2012-05-21 14:25:00,56.99,57.08,56.97,57.01,240600.0,40.0124,40.0756,39.9984,40.0265,240600.0
2012-05-21 14:30:00,57.0,57.1,56.99,57.08,196300.0,40.0195,40.0897,40.0124,40.0756,196300.0
2012-05-21 14:35:00,57.08,57.11,57.05,57.05,102900.0,40.0756,40.0967,40.0546,40.0546,102900.0
2012-05-21 14:40:00,57.04,57.13,57.04,57.11,198200.0,40.0476,40.1107,40.0476,40.0967,198200.0
2012-05-21 14:45:00,57.11,57.13,57.07,57.12,112800.0,40.0967,40.1107,40.0686,40.1037,112800.0
2012-05-21 14:50:00,57.12,57.14,57.05,57.09,126400.0,40.1037,40.1178,40.0546,40.0827,126400.0
2012-05-21 14:55:00,57.08,57.1,57.0,57.0,164300.0,40.0756,40.0897,40.0195,40.0195,164300.0
2012-05-21 15:00:00,57.01,57.1,57.0,57.09,120700.0,40.0265,40.0897,40.0195,40.0827,120700.0
2012-05-21 15:05:00,57.1,57.13,57.0,57.01,237200.0,40.0897,40.1107,40.0195,40.0265,237200.0
2012-05-21 15:10:00,57.0,57.0,56.84,56.89,441600.0,40.0195,40.0195,39.9071,39.9422,441600.0
2012-05-21 15:15:00,56.9,57.06,56.87,57.04,309100.0,39.9493,40.0616,39.9282,40.0476,309100.0
2012-05-21 15:20:00,57.05,57.16,57.04,57.12,124400.0,40.0546,40.1318,40.0476,40.1037,124400.0
2012-05-21 15:25:00,57.11,57.12,57.02,57.02,160900.0,40.0967,40.1037,40.0335,40.0335,160900.0
2012-05-21 15:30:00,57.02,57.11,57.01,57.1,190900.0,40.0335,40.0967,40.0265,40.0897,190900.0
2012-05-21 15:35:00,57.11,57.11,57.02,57.09,328100.0,40.0967,40.0967,40.0335,40.0827,328100.0
2012-05-21 15:40:00,57.08,57.13,57.05,57.13,238800.0,40.0756,40.1107,40.0546,40.1107,238800.0
2012-05-21 15:45:00,57.12,57.31,57.09,57.3,255000.0,40.1037,40.2371,40.0827,40.2301,255000.0
2012-05-21 15:50:00,57.3,57.34,57.25,57.3,285700.0,40.2301,40.2582,40.195,40.2301,285700.0
2012-05-21 15:55:00,57.3,57.33,57.2,57.22,613300.0,40.2301,40.2512,40.1599,40.1739,613300.0
2012-05-22 09:30:00,57.46,57.75,57.35,57.67,549900.0,40.3424,40.546,40.2652,40.4899,549900.0
2012-05-22 09:35:00,57.67,57.76,57.53,57.53,399300.0,40.4899,40.5531,40.3916,40.3916,399300.0
2012-05-22 09:40:00,57.51,57.67,57.49,57.67,279800.0,40.3775,40.4899,40.3635,40.4899,279800.0
2012-05-22 09:45:00,57.65,57.9,57.65,57.81,301300.0,40.4758,40.6514,40.4758,40.5882,301300.0
2012-05-22 09:50:00,57.8,57.91,57.78,57.82,156800.0,40.5811,40.6584,40.5671,40.5952,156800.0
2012-05-22 09:55:00,57.8,57.86,57.62,57.81,192600.0,40.5811,40.6233,40.4548,40.5882,192600.0
2012-05-22 10:00:00,57.8,57.95,57.76,57.95,211400.0,40.5811,40.6865,40.5531,40.6865,211400.0
2012-05-22 10:05:00,57.95,58.12,57.93,58.03,389100.0,40.6865,40.8058,40.6724,40.7426,389100.0
2012-05-22 10:10:00,58.03,58.12,57.99,58.04,200600.0,40.7426,40.8058,40.7145,40.7496,200600.0
2012-05-22 10:15:00,58.03,58.14,57.97,58.01,209800.0,40.7426,40.8199,40.7005,40.7286,209800.0
2012-05-22 10:20:00,58.04,58.05,57.92,57.93,163200.0,40.7496,40.7567,40.6654,40.6724,163200.0
2012-05-22 10:25:00,57.92,57.94,57.82,57.9,209800.0,40.6654,40.6794,40.5952,40.6514,209800.0
2012-05-22 10:30:00,57.9,58.02,57.84,57.84,298700.0,40.6514,40.7356,40.6092,40.6092,298700.0
2012-05-22 10:35:00,57.85,57.92,57.77,57.92,131100.0,40.6163,40.6654,40.5601,40.6654,131100.0
2012-05-22 10:40:00,57.92,58.04,57.89,57.94,87000.0,40.6654,40.7496,40.6443,40.6794,87000.0
2012-05-22 10:45:00,57.93,58.05,57.93,58.05,185000.0,40.6724,40.7567,40.6724,40.7567,185000.0
2012-05-22 10:50:00,58.04,58.04,57.9,57.97,126400.0,40.7496,40.7496,40.6514,40.7005,126400.0
2012-05-22 10:55:00,57.99,58.05,57.91,58.0,155600.0,40.7145,40.7567,40.6584,40.7216,155600.0
2012-05-22 11:00:00,58.02,58.08,57.98,57.99,127500.0,40.7356,40.7777,40.7075,40.7145,127500.0
2012-05-22 11:05:00,57.98,58.0,57.94,57.97,97600.0,40.7075,40.7216,40.6794,40.7005,97600.0
2012-05-22 11:10:00,57.97,58.0,57.92,57.93,149800.0,40.7005,40.7216,40.6654,40.6724,149800.0
2012-05-22 11:15:00,57.93,57.96,57.83,57.88,155900.0,40.6724,40.6935,40.6022,40.6373,155900.0
2012-05-22 11:20:00,57.89,57.97,57.87,57.96,118800.0,40.6443,40.7005,40.6303,40.6935,118800.0
2012-05-22 11:25:00,57.96,57.99,57.88,57.89,140700.0,40.6935,40.7145,40.6373,40.6443,140700.0
2012-05-22 11:30:00,57.89,57.9,57.78,57.79,91500.0,40.6443,40.6514,40.5671,40.5741,91500.0
2012-05-22 11:35:00,57.8,57.84,57.77,57.78,143400.0,40.5811,40.6092,40.5601,40.5671,143400.0
2012-05-22 11:40:00,57.78,57.83,57.76,57.79,79600.0,40.5671,40.6022,40.5531,40.5741,79600.0
2012-05-22 11:45:00,57.79,57.89,57.78,57.89,62600.0,40.5741,40.6443,40.5671,40.6443,62600.0
2012-05-22 11:50:00,57.89,57.95,57.88,57.95,35500.0,40.6443,40.6865,40.6373,40.6865,35500.0
2012-05-22 11:55:00,57.94,57.94,57.66,57.69,164900.0,40.6794,40.6794,40.4829,40.5039,164900.0
2012-05-22 12:00:00,57.69,57.75,57.62,57.72,147900.0,40.5039,40.546,40.4548,40.525,147900.0
2012-05-22 12:05:00,57.73,57.74,57.63,57.65,61000.0,40.532,40.539,40.4618,40.4758,61000.0
2012-05-22 12:10:00,57.65,57.76,57.63,57.76,141300.0,40.4758,40.5531,40.4618,40.5531,141300.0
2012-05-22 12:15:00,57.75,57.77,57.65,57.76,117800.0,40.546,40.5601,40.4758,40.5531,117800.0
2012-05-22 12:20:00,57.77,57.9,57.76,57.9,130200.0,40.5601,40.6514,40.5531,40.6514,130200.0
2012-05-22 12:25:00,57.9,57.93,57.84,57.93,53100.0,40.6514,40.6724,40.6092,40.6724,53100.0
2012-05-22 12:30:00,57.93,57.96,57.84,57.85,85600.0,40.6724,40.6935,40.6092,40.6163,85600.0
2012-05-22 12:35:00,57.86,57.87,57.81,57.84,80700.0,40.6233,40.6303,40.5882,40.6092,80700.0
2012-05-22 12:40:00,57.83,57.85,57.78,57.78,89400.0,40.6022,40.6163,40.5671,40.5671,89400.0
2012-05-22 12:45:00,57.79,57.85,57.76,57.84,107600.0,40.5741,40.6163,40.5531,40.6092,107600.0
2012-05-22 12:50:00,57.84,57.85,57.78,57.79,53400.0,40.6092,40.6163,40.5671,40.5741,53400.0
2012-05-22 12:55:00,57.78,57.83,57.78,57.79,106200.0,40.5671,40.6022,40.5671,40.5741,106200.0
2012-05-22 13:00:00,57.79,57.88,57.77,57.84,93800.0,40.5741,40.6373,40.5601,40.6092,93800.0
2012-05-22 13:05:00,57.84,57.87,57.8,57.87,46600.0,40.6092,40.6303,40.5811,40.6303,46600.0
2012-05-22 13:10:00,57.87,57.9,57.83,57.9,41900.0,40.6303,40.6514,40.6022,40.6514,41900.0
2012-05-22 13:15:00,57.89,57.94,57.89,57.94,168800.0,40.6443,40.6794,40.6443,40.6794,168800.0
2012-05-22 13:20:00,57.94,58.01,57.9,57.99,73600.0,40.6794,40.7286,40.6514,40.7145,73600.0
2012-05-22 13:25:00,58.0,58.0,57.84,57.85,41500.0,40.7216,40.7216,40.6092,40.6163,41500.0
2012-05-22 13:30:00,57.85,57.97,57.84,57.97,96200.0,40.6163,40.7005,40.6092,40.7005,96200.0
2012-05-22 13:35:00,57.95,57.97,57.9,57.94,49300.0,40.6865,40.7005,40.6514,40.6794,49300.0
2012-05-22 13:40:00,57.93,57.94,57.8,57.8,62700.0,40.6724,40.6794,40.5811,40.5811,62700.0
2012-05-22 13:45:00,57.81,57.91,57.78,57.91,78700.0,40.5882,40.6584,40.5671,40.6584,78700.0
2012-05-22 13:50:00,57.9,57.92,57.87,57.89,44800.0,40.6514,40.6654,40.6303,40.6443,44800.0
2012-05-22 13:55:00,57.9,57.92,57.84,57.91,79000.0,40.6514,40.6654,40.6092,40.6584,79000.0
2012-05-22 14:00:00,57.91,58.0,57.9,57.99,196700.0,40.6584,40.7216,40.6514,40.7145,196700.0
2012-05-22 14:05:00,57.99,58.06,57.99,58.0,155600.0,40.7145,40.7637,40.7145,40.7216,155600.0
2012-05-22 14:10:00,58.0,58.01,57.94,57.98,188300.0,40.7216,40.7286,40.6794,40.7075,188300.0
2012-05-22 14:15:00,57.98,57.98,57.86,57.93,185600.0,40.7075,40.7075,40.6233,40.6724,185600.0
2012-05-22 14:20:00,57.95,58.1,57.95,58.09,138400.0,40.6865,40.7918,40.6865,40.7848,138400.0
2012-05-22 14:25:00,58.09,58.14,58.08,58.14,123000.0,40.7848,40.8199,40.7777,40.8199,123000.0
2012-05-22 14:30:00,58.12,58.18,57.94,58.03,251900.0,40.8058,40.8479,40.6794,40.7426,251900.0
2012-05-22 14:35:00,58.02,58.09,58.02,58.08,152100.0,40.7356,40.7848,40.7356,40.7777,152100.0
2012-05-22 14:40:00,58.07,58.14,58.03,58.11,66400.0,40.7707,40.8199,40.7426,40.7988,66400.0
2012-05-22 14:45:00,58.11,58.17,58.08,58.17,117100.0,40.7988,40.8409,40.7777,40.8409,117100.0
2012-05-22 14:50:00,58.17,58.25,58.15,58.22,231200.0,40.8409,40.8971,40.8269,40.876,231200.0
2012-05-22 14:55:00,58.22,58.3,58.21,58.27,302400.0,40.876,40.9322,40.869,40.9111,302400.0
2012-05-22 15:00:00,58.25,58.3,58.23,58.25,224100.0,40.8971,40.9322,40.883,40.8971,224100.0
2012-05-22 15:05:00,58.25,58.26,58.2,58.24,232200.0,40.8971,40.9041,40.862,40.8901,232200.0
2012-05-22 15:10:00,58.24,58.25,58.12,58.12,239700.0,40.8901,40.8971,40.8058,40.8058,239700.0
2012-05-22 15:15:00,58.11,58.15,57.99,58.0,134500.0,40.7988,40.8269,40.7145,40.7216,134500.0
2012-05-22 15:20:00,58.01,58.04,57.91,57.97,240900.0,40.7286,40.7496,40.6584,40.7005,240900.0
2012-05-22 15:25:00,57.97,58.05,57.94,57.96,293100.0,40.7005,40.7567,40.6794,40.6935,293100.0
2012-05-22 15:30:00,57.95,57.97,57.77,57.77,378700.0,40.6865,40.7005,40.5601,40.5601,378700.0
2012-05-22 15:35:00,57.77,57.85,57.71,57.74,205900.0,40.5601,40.6163,40.518,40.539,205900.0
2012-05-22 15:40:00,57.74,57.82,57.7,57.75,271200.0,40.539,40.5952,40.5109,40.546,271200.0
2012-05-22 15:45:00,57.75,57.79,57.66,57.66,363000.0,40.546,40.5741,40.4829,40.4829,363000.0
2012-05-22 15:50:00,57.66,57.79,57.62,57.77,399100.0,40.4829,40.5741,40.4548,40.5601,399100.0
2012-05-22 15:55:00,57.78,57.96,57.73,57.95,375900.0,40.5671,40.6935,40.532,40.6865,375900.0
2012-05-23 09:30:00,57.47,57.59,57.24,57.35,334300.0,40.3495,40.4337,40.188,40.2652,334300.0
2012-05-23 09:35:00,57.36,57.38,57.16,57.27,248800.0,40.2722,40.2863,40.1318,40.209,248800.0
2012-05-23 09:40:00,57.25,57.4,57.21,57.27,125600.0,40.195,40.3003,40.1669,40.209,125600.0
2012-05-23 09:45:00,57.27,57.42,57.19,57.21,142900.0,40.209,40.3143,40.1529,40.1669,142900.0
2012-05-23 09:50:00,57.22,57.39,57.19,57.3,140100.0,40.1739,40.2933,40.1529,40.2301,140100.0
2012-05-23 09:55:00,57.3,57.52,57.27,57.46,249900.0,40.2301,40.3846,40.209,40.3424,249900.0
2012-05-23 10:00:00,57.47,57.62,57.41,57.59,362500.0,40.3495,40.4548,40.3073,40.4337,362500.0
2012-05-23 10:05:00,57.58,57.83,57.57,57.61,406800.0,40.4267,40.6022,40.4197,40.4477,406800.0
2012-05-23 10:10:00,57.62,57.68,57.46,57.67,222500.0,40.4548,40.4969,40.3424,40.4899,222500.0
2012-05-23 10:15:00,57.67,57.71,57.51,57.52,406300.0,40.4899,40.518,40.3775,40.3846,406300.0
2012-05-23 10:20:00,57.5,57.5,57.24,57.26,241400.0,40.3705,40.3705,40.188,40.202,241400.0
2012-05-23 10:25:00,57.27,57.37,57.16,57.35,286300.0,40.209,40.2792,40.1318,40.2652,286300.0
2012-05-23 10:30:00,57.35,57.41,57.21,57.24,238400.0,40.2652,40.3073,40.1669,40.188,238400.0
2012-05-23 10:35:00,57.24,57.32,57.13,57.15,171800.0,40.188,40.2441,40.1107,40.1248,171800.0
2012-05-23 10:40:00,57.16,57.32,57.13,57.27,175700.0,40.1318,40.2441,40.1107,40.209,175700.0
2012-05-23 10:45:00,57.26,57.28,57.15,57.25,182600.0,40.202,40.2161,40.1248,40.195,182600.0
2012-05-23 10:50:00,57.24,57.43,57.24,57.41,212900.0,40.188,40.3214,40.188,40.3073,212900.0
2012-05-23 10:55:00,57.41,57.48,57.22,57.23,97000.0,40.3073,40.3565,40.1739,40.181,97000.0
2012-05-23 11:00:00,57.23,57.27,57.13,57.19,142300.0,40.181,40.209,40.1107,40.1529,142300.0
2012-05-23 11:05:00,57.18,57.38,57.17,57.37,84600.0,40.1458,40.2863,40.1388,40.2792,84600.0
2012-05-23 11:10:00,57.37,57.39,57.29,57.34,51400.0,40.2792,40.2933,40.2231,40.2582,51400.0
2012-05-23 11:15:00,57.34,57.38,57.29,57.3,77600.0,40.2582,40.2863,40.2231,40.2301,77600.0
2012-05-23 11:20:00,57.3,57.36,57.23,57.32,94400.0,40.2301,40.2722,40.181,40.2441,94400.0
2012-05-23 11:25:00,57.32,57.38,57.26,57.27,103500.0,40.2441,40.2863,40.202,40.209,103500.0
2012-05-23 11:30:00,57.28,57.43,57.23,57.24,112800.0,40.2161,40.3214,40.181,40.188,112800.0
2012-05-23 11:35:00,57.24,57.35,57.14,57.29,137900.0,40.188,40.2652,40.1178,40.2231,137900.0
2012-05-23 11:40:00,57.28,57.43,57.26,57.37,114300.0,40.2161,40.3214,40.202,40.2792,114300.0
2012-05-23 11:45:00,57.36,57.38,57.27,57.35,171900.0,40.2722,40.2863,40.209,40.2652,171900.0
2012-05-23 11:50:00,57.35,57.39,57.27,57.34,141600.0,40.2652,40.2933,40.209,40.2582,141600.0
2012-05-23 11:55:00,57.34,57.36,57.26,57.33,94200.0,40.2582,40.2722,40.202,40.2512,94200.0
2012-05-23 12:00:00,57.32,57.37,57.15,57.17,147700.0,40.2441,40.2792,40.1248,40.1388,147700.0
2012-05-23 12:05:00,57.17,57.24,57.1,57.23,93900.0,40.1388,40.188,40.0897,40.181,93900.0
2012-05-23 12:10:00,57.22,57.28,57.21,57.28,91700.0,40.1739,40.2161,40.1669,40.2161,91700.0
2012-05-23 12:15:00,57.26,57.34,57.25,57.33,95200.0,40.202,40.2582,40.195,40.2512,95200.0
2012-05-23 12:20:00,57.33,57.39,57.32,57.34,132800.0,40.2512,40.2933,40.2441,40.2582,132800.0
2012-05-23 12:25:00,57.34,57.36,57.29,57.3,109200.0,40.2582,40.2722,40.2231,40.2301,109200.0
2012-05-23 12:30:00,57.31,57.33,57.25,57.31,103400.0,40.2371,40.2512,40.195,40.2371,103400.0
2012-05-23 12:35:00,57.3,57.33,57.24,57.3,76100.0,40.2301,40.2512,40.188,40.2301,76100.0
2012-05-23 12:40:00,57.31,57.35,57.26,57.33,93800.0,40.2371,40.2652,40.202,40.2512,93800.0
2012-05-23 12:45:00,57.33,57.34,57.25,57.27,184000.0,40.2512,40.2582,40.195,40.209,184000.0
2012-05-23 12:50:00,57.26,57.28,57.22,57.25,85700.0,40.202,40.2161,40.1739,40.195,85700.0
2012-05-23 12:55:00,57.25,57.26,57.18,57.21,145800.0,40.195,40.202,40.1458,40.1669,145800.0
2012-05-23 13:00:00,57.21,57.27,57.21,57.25,133900.0,40.1669,40.209,40.1669,40.195,133900.0
2012-05-23 13:05:00,57.25,57.26,57.18,57.23,130800.0,40.195,40.202,40.1458,40.181,130800.0
2012-05-23 13:10:00,57.23,57.29,57.22,57.25,123500.0,40.181,40.2231,40.1739,40.195,123500.0
2012-05-23 13:15:00,57.25,57.26,57.14,57.15,104700.0,40.195,40.202,40.1178,40.1248,104700.0
2012-05-23 13:20:00,57.15,57.29,57.15,57.26,54200.0,40.1248,40.2231,40.1248,40.202,54200.0
2012-05-23 13:25:00,57.26,57.33,57.25,57.32,68900.0,40.202,40.2512,40.195,40.2441,68900.0
2012-05-23 13:30:00,57.32,57.37,57.28,57.28,93300.0,40.2441,40.2792,40.2161,40.2161,93300.0
2012-05-23 13:35:00,57.27,57.36,57.26,57.35,85500.0,40.209,40.2722,40.202,40.2652,85500.0
2012-05-23 13:40:00,57.35,57.39,57.33,57.36,87300.0,40.2652,40.2933,40.2512,40.2722,87300.0
2012-05-23 13:45:00,57.36,57.48,57.36,57.45,126300.0,40.2722,40.3565,40.2722,40.3354,126300.0
2012-05-23 13:50:00,57.45,57.45,57.37,57.39,90900.0,40.3354,40.3354,40.2792,40.2933,90900.0
2012-05-23 13:55:00,57.4,57.45,57.34,57.44,83300.0,40.3003,40.3354,40.2582,40.3284,83300.0
2012-05-23 14:00:00,57.44,57.48,57.33,57.34,173600.0,40.3284,40.3565,40.2512,40.2582,173600.0
2012-05-23 14:05:00,57.33,57.39,57.32,57.37,119300.0,40.2512,40.2933,40.2441,40.2792,119300.0
2012-05-23 14:10:00,57.37,57.37,57.26,57.27,112000.0,40.2792,40.2792,40.202,40.209,112000.0
2012-05-23 14:15:00,57.26,57.32,57.14,57.2,155500.0,40.202,40.2441,40.1178,40.1599,155500.0
2012-05-23 14:20:00,57.2,57.22,57.1,57.1,101400.0,40.1599,40.1739,40.0897,40.0897,101400.0
2012-05-23 14:25:00,57.11,57.21,57.09,57.16,190300.0,40.0967,40.1669,40.0827,40.1318,190300.0
2012-05-23 14:30:00,57.17,57.27,57.14,57.25,82400.0,40.1388,40.209,40.1178,40.195,82400.0
2012-05-23 14:35:00,57.24,57.37,57.23,57.35,129300.0,40.188,40.2792,40.181,40.2652,129300.0
2012-05-23 14:40:00,57.35,57.54,57.15,57.43,217500.0,40.2652,40.3986,40.1248,40.3214,217500.0
2012-05-23 14:45:00,57.43,57.49,57.39,57.45,122800.0,40.3214,40.3635,40.2933,40.3354,122800.0
2012-05-23 14:50:00,57.45,57.63,57.45,57.58,141500.0,40.3354,40.4618,40.3354,40.4267,141500.0
2012-05-23 14:55:00,57.57,57.6,57.49,57.55,85500.0,40.4197,40.4407,40.3635,40.4056,85500.0
2012-05-23 15:00:00,57.56,57.65,57.54,57.64,144100.0,40.4126,40.4758,40.3986,40.4688,144100.0
2012-05-23 15:05:00,57.64,57.73,57.52,57.71,158200.0,40.4688,40.532,40.3846,40.518,158200.0
2012-05-23 15:10:00,57.72,57.76,57.66,57.73,225700.0,40.525,40.5531,40.4829,40.532,225700.0
2012-05-23 15:15:00,57.73,57.78,57.6,57.77,134100.0,40.532,40.5671,40.4407,40.5601,134100.0
2012-05-23 15:20:00,57.77,57.84,57.7,57.8,193700.0,40.5601,40.6092,40.5109,40.5811,193700.0
2012-05-23 15:25:00,57.79,58.02,57.78,58.0,424500.0,40.5741,40.7356,40.5671,40.7216,424500.0
2012-05-23 15:30:00,58.0,58.23,57.97,58.23,380300.0,40.7216,40.883,40.7005,40.883,380300.0
2012-05-23 15:35:00,58.23,58.33,58.16,58.3,352300.0,40.883,40.9533,40.8339,40.9322,352300.0
2012-05-23 15:40:00,58.3,58.42,58.29,58.35,461300.0,40.9322,41.0164,40.9252,40.9673,461300.0
2012-05-23 15:45:00,58.35,58.4,58.23,58.24,493400.0,40.9673,41.0024,40.883,40.8901,493400.0
2012-05-23 15:50:00,58.24,58.28,58.06,58.08,486300.0,40.8901,40.9182,40.7637,40.7777,486300.0
2012-05-23 15:55:00,58.08,58.19,58.07,58.14,536600.0,40.7777,40.855,40.7707,40.8199,536600.0
2012-05-24 09:30:00,58.41,58.68,57.78,57.85,285900.0,41.0094,41.199,40.5671,40.6163,285900.0
2012-05-24 09:35:00,57.85,57.89,57.58,57.69,276200.0,40.6163,40.6443,40.4267,40.5039,276200.0
2012-05-24 09:40:00,57.7,58.03,57.55,57.96,320600.0,40.5109,40.7426,40.4056,40.6935,320600.0
2012-05-24 09:45:00,57.93,57.98,57.79,57.81,193800.0,40.6724,40.7075,40.5741,40.5882,193800.0
2012-05-24 09:50:00,57.8,57.86,57.58,57.59,193500.0,40.5811,40.6233,40.4267,40.4337,193500.0
2012-05-24 09:55:00,57.59,57.76,57.5,57.74,183300.0,40.4337,40.5531,40.3705,40.539,183300.0
2012-05-24 10:00:00,57.74,57.86,57.62,57.82,211300.0,40.539,40.6233,40.4548,40.5952,211300.0
2012-05-24 10:05:00,57.82,57.89,57.76,57.87,148000.0,40.5952,40.6443,40.5531,40.6303,148000.0
2012-05-24 10:10:00,57.86,57.91,57.76,57.77,223600.0,40.6233,40.6584,40.5531,40.5601,223600.0
2012-05-24 10:15:00,57.76,57.84,57.7,57.75,172500.0,40.5531,40.6092,40.5109,40.546,172500.0
2012-05-24 10:20:00,57.74,57.78,57.66,57.73,106600.0,40.539,40.5671,40.4829,40.532,106600.0
2012-05-24 10:25:00,57.72,57.81,57.64,57.8,297300.0,40.525,40.5882,40.4688,40.5811,297300.0
2012-05-24 10:30:00,57.8,57.9,57.77,57.82,250500.0,40.5811,40.6514,40.5601,40.5952,250500.0
2012-05-24 10:35:00,57.82,57.84,57.76,57.81,153600.0,40.5952,40.6092,40.5531,40.5882,153600.0
2012-05-24 10:40:00,57.81,57.82,57.67,57.67,156200.0,40.5882,40.5952,40.4899,40.4899,156200.0
2012-05-24 10:45:00,57.66,57.7,57.52,57.54,144000.0,40.4829,40.5109,40.3846,40.3986,144000.0
2012-05-24 10:50:00,57.53,57.63,57.53,57.59,104400.0,40.3916,40.4618,40.3916,40.4337,104400.0
2012-05-24 10:55:00,57.59,57.63,57.52,57.55,94600.0,40.4337,40.4618,40.3846,40.4056,94600.0
2012-05-24 11:00:00,57.55,57.57,57.46,57.5,123000.0,40.4056,40.4197,40.3424,40.3705,123000.0
2012-05-24 11:05:00,57.5,57.64,57.47,57.52,137000.0,40.3705,40.4688,40.3495,40.3846,137000.0
2012-05-24 11:10:00,57.52,57.66,57.51,57.64,81000.0,40.3846,40.4829,40.3775,40.4688,81000.0
2012-05-24 11:15:00,57.64,57.72,57.63,57.67,111100.0,40.4688,40.525,40.4618,40.4899,111100.0
2012-05-24 11:20:00,57.68,57.71,57.58,57.65,72600.0,40.4969,40.518,40.4267,40.4758,72600.0
2012-05-24 11:25:00,57.63,57.64,57.54,57.6,64500.0,40.4618,40.4688,40.3986,40.4407,64500.0
2012-05-24 11:30:00,57.59,57.59,57.35,57.42,143800.0,40.4337,40.4337,40.2652,40.3143,143800.0
2012-05-24 11:35:00,57.41,57.45,57.37,57.44,85700.0,40.3073,40.3354,40.2792,40.3284,85700.0
2012-05-24 11:40:00,57.43,57.45,57.36,57.4,76500.0,40.3214,40.3354,40.2722,40.3003,76500.0
2012-05-24 11:45:00,57.38,57.47,57.34,57.46,78000.0,40.2863,40.3495,40.2582,40.3424,78000.0
2012-05-24 11:50:00,57.46,57.48,57.42,57.48,34000.0,40.3424,40.3565,40.3143,40.3565,34000.0
2012-05-24 11:55:00,57.48,57.48,57.37,57.41,82000.0,40.3565,40.3565,40.2792,40.3073,82000.0
2012-05-24 12:00:00,57.4,57.45,57.18,57.25,205800.0,40.3003,40.3354,40.1458,40.195,205800.0
2012-05-24 12:05:00,57.26,57.36,57.25,57.36,71000.0,40.202,40.2722,40.195,40.2722,71000.0
2012-05-24 12:10:00,57.35,57.46,57.3,57.33,126000.0,40.2652,40.3424,40.2301,40.2512,126000.0
2012-05-24 12:15:00,57.33,57.44,57.29,57.37,105200.0,40.2512,40.3284,40.2231,40.2792,105200.0
2012-05-24 12:20:00,57.38,57.45,57.36,57.41,101900.0,40.2863,40.3354,40.2722,40.3073,101900.0
2012-05-24 12:25:00,57.42,57.46,57.37,57.4,105000.0,40.3143,40.3424,40.2792,40.3003,105000.0
2012-05-24 12:30:00,57.39,57.49,57.34,57.48,82100.0,40.2933,40.3635,40.2582,40.3565,82100.0
2012-05-24 12:35:00,57.48,57.53,57.43,57.45,54100.0,40.3565,40.3916,40.3214,40.3354,54100.0
2012-05-24 12:40:00,57.45,57.45,57.39,57.43,47800.0,40.3354,40.3354,40.2933,40.3214,47800.0
2012-05-24 12:45:00,57.41,57.45,57.4,57.44,36600.0,40.3073,40.3354,40.3003,40.3284,36600.0
2012-05-24 12:50:00,57.44,57.44,57.32,57.33,71300.0,40.3284,40.3284,40.2441,40.2512,71300.0
2012-05-24 12:55:00,57.32,57.42,57.31,57.41,47500.0,40.2441,40.3143,40.2371,40.3073,47500.0
2012-05-24 13:00:00,57.41,57.53,57.39,57.5,102500.0,40.3073,40.3916,40.2933,40.3705,102500.0
2012-05-24 13:05:00,57.5,57.57,57.48,57.54,42200.0,40.3705,40.4197,40.3565,40.3986,42200.0
2012-05-24 13:10:00,57.54,57.55,57.43,57.46,50200.0,40.3986,40.4056,40.3214,40.3424,50200.0
2012-05-24 13:15:00,57.46,57.49,57.35,57.36,95500.0,40.3424,40.3635,40.2652,40.2722,95500.0
2012-05-24 13:20:00,57.36,57.48,57.31,57.47,140900.0,40.2722,40.3565,40.2371,40.3495,140900.0
2012-05-24 13:25:00,57.47,57.51,57.4,57.4,314400.0,40.3495,40.3775,40.3003,40.3003,314400.0
2012-05-24 13:30:00,57.4,57.4,57.27,57.3,112800.0,40.3003,40.3003,40.209,40.2301,112800.0
2012-05-24 13:35:00,57.3,57.35,57.24,57.35,130300.0,40.2301,40.2652,40.188,40.2652,130300.0
2012-05-24 13:40:00,57.35,57.41,57.32,57.41,66200.0,40.2652,40.3073,40.2441,40.3073,66200.0
2012-05-24 13:45:00,57.39,57.43,57.25,57.29,103600.0,40.2933,40.3214,40.195,40.2231,103600.0
2012-05-24 13:50:00,57.29,57.29,57.15,57.18,119600.0,40.2231,40.2231,40.1248,40.1458,119600.0
2012-05-24 13:55:00,57.19,57.19,57.01,57.02,233200.0,40.1529,40.1529,40.0265,40.0335,233200.0
2012-05-24 14:00:00,57.01,57.18,57.0,57.14,186400.0,40.0265,40.1458,40.0195,40.1178,186400.0
2012-05-24 14:05:00,57.12,57.15,57.08,57.14,123200.0,40.1037,40.1248,40.0756,40.1178,123200.0
2012-05-24 14:10:00,57.13,57.17,57.04,57.07,175000.0,40.1107,40.1388,40.0476,40.0686,175000.0
2012-05-24 14:15:00,57.08,57.15,57.05,57.09,61300.0,40.0756,40.1248,40.0546,40.0827,61300.0
2012-05-24 14:20:00,57.1,57.12,57.05,57.09,109400.0,40.0897,40.1037,40.0546,40.0827,109400.0
2012-05-24 14:25:00,57.09,57.18,57.05,57.17,125900.0,40.0827,40.1458,40.0546,40.1388,125900.0
2012-05-24 14:30:00,57.18,57.2,57.12,57.17,131100.0,40.1458,40.1599,40.1037,40.1388,131100.0
2012-05-24 14:35:00,57.17,57.17,56.95,56.97,304700.0,40.1388,40.1388,39.9844,39.9984,304700.0
2012-05-24 14:40:00,56.96,56.97,56.77,56.8,344500.0,39.9914,39.9984,39.858,39.8791,344500.0
2012-05-24 14:45:00,56.81,56.83,56.75,56.81,181000.0,39.8861,39.9001,39.8439,39.8861,181000.0
2012-05-24 14:50:00,56.81,56.83,56.75,56.77,119500.0,39.8861,39.9001,39.8439,39.858,119500.0
2012-05-24 14:55:00,56.78,56.79,56.68,56.72,205000.0,39.865,39.872,39.7948,39.8229,205000.0
2012-05-24 15:00:00,56.72,56.8,56.71,56.78,158000.0,39.8229,39.8791,39.8159,39.865,158000.0
2012-05-24 15:05:00,56.77,56.78,56.66,56.71,187100.0,39.858,39.865,39.7808,39.8159,187100.0
2012-05-24 15:10:00,56.71,56.75,56.65,56.73,165000.0,39.8159,39.8439,39.7737,39.8299,165000.0
2012-05-24 15:15:00,56.72,56.81,56.69,56.79,168400.0,39.8229,39.8861,39.8018,39.872,168400.0
2012-05-24 15:20:00,56.8,56.91,56.77,56.9,194200.0,39.8791,39.9563,39.858,39.9493,194200.0
2012-05-24 15:25:00,56.9,57.16,56.89,56.98,403600.0,39.9493,40.1318,39.9422,40.0054,403600.0
2012-05-24 15:30:00,56.98,57.13,56.97,56.99,315200.0,40.0054,40.1107,39.9984,40.0124,315200.0
2012-05-24 15:35:00,57.0,57.03,56.95,57.01,230200.0,40.0195,40.0405,39.9844,40.0265,230200.0
2012-05-24 15:40:00,57.0,57.03,56.89,56.95,286500.0,40.0195,40.0405,39.9422,39.9844,286500.0
2012-05-24 15:45:00,56.95,57.01,56.91,56.99,278300.0,39.9844,40.0265,39.9563,40.0124,278300.0
2012-05-24 15:50:00,57.0,57.07,56.97,57.07,368900.0,40.0195,40.0686,39.9984,40.0686,368900.0
2012-05-24 15:55:00,57.07,57.15,57.0,57.14,481600.0,40.0686,40.1248,40.0195,40.1178,481600.0
2012-05-25 09:30:00,57.19,57.37,57.02,57.35,322900.0,40.1529,40.2792,40.0335,40.2652,322900.0
2012-05-25 09:35:00,57.35,57.73,57.29,57.64,196600.0,40.2652,40.532,40.2231,40.4688,196600.0
2012-05-25 09:40:00,57.62,57.62,57.21,57.21,197700.0,40.4548,40.4548,40.1669,40.1669,197700.0
2012-05-25 09:45:00,57.23,57.34,57.16,57.21,147400.0,40.181,40.2582,40.1318,40.1669,147400.0
2012-05-25 09:50:00,57.21,57.27,57.07,57.27,116000.0,40.1669,40.209,40.0686,40.209,116000.0
2012-05-25 09:55:00,57.26,57.4,57.23,57.34,110800.0,40.202,40.3003,40.181,40.2582,110800.0
2012-05-25 10:00:00,57.35,57.35,57.17,57.25,155700.0,40.2652,40.2652,40.1388,40.195,155700.0
2012-05-25 10:05:00,57.24,57.3,57.18,57.25,206000.0,40.188,40.2301,40.1458,40.195,206000.0
2012-05-25 10:10:00,57.24,57.25,57.01,57.06,170300.0,40.188,40.195,40.0265,40.0616,170300.0
2012-05-25 10:15:00,57.05,57.21,57.0,57.18,141500.0,40.0546,40.1669,40.0195,40.1458,141500.0
2012-05-25 10:20:00,57.19,57.24,57.15,57.23,148700.0,40.1529,40.188,40.1248,40.181,148700.0
2012-05-25 10:25:00,57.22,57.28,57.1,57.26,95900.0,40.1739,40.2161,40.0897,40.202,95900.0
2012-05-25 10:30:00,57.26,57.45,57.25,57.39,126500.0,40.202,40.3354,40.195,40.2933,126500.0
2012-05-25 10:35:00,57.39,57.49,57.35,57.35,98400.0,40.2933,40.3635,40.2652,40.2652,98400.0
2012-05-25 10:40:00,57.36,57.4,57.2,57.23,60400.0,40.2722,40.3003,40.1599,40.181,60400.0
2012-05-25 10:45:00,57.23,57.26,57.16,57.26,63800.0,40.181,40.202,40.1318,40.202,63800.0
2012-05-25 10:50:00,57.25,57.29,57.2,57.27,73500.0,40.195,40.2231,40.1599,40.209,73500.0
2012-05-25 10:55:00,57.26,57.29,57.12,57.12,92000.0,40.202,40.2231,40.1037,40.1037,92000.0
2012-05-25 11:00:00,57.14,57.24,57.14,57.18,125000.0,40.1178,40.188,40.1178,40.1458,125000.0
2012-05-25 11:05:00,57.19,57.3,57.19,57.28,72800.0,40.1529,40.2301,40.1529,40.2161,72800.0
2012-05-25 11:10:00,57.28,57.36,57.24,57.36,51800.0,40.2161,40.2722,40.188,40.2722,51800.0
2012-05-25 11:15:00,57.35,57.39,57.3,57.33,86000.0,40.2652,40.2933,40.2301,40.2512,86000.0
2012-05-25 11:20:00,57.33,57.36,57.29,57.3,162200.0,40.2512,40.2722,40.2231,40.2301,162200.0
2012-05-25 11:25:00,57.3,57.36,57.28,57.3,65600.0,40.2301,40.2722,40.2161,40.2301,65600.0
2012-05-25 11:30:00,57.31,57.31,57.2,57.29,70600.0,40.2371,40.2371,40.1599,40.2231,70600.0
2012-05-25 11:35:00,57.28,57.29,57.19,57.27,62600.0,40.2161,40.2231,40.1529,40.209,62600.0
2012-05-25 11:40:00,57.24,57.29,57.19,57.19,59900.0,40.188,40.2231,40.1529,40.1529,59900.0
2012-05-25 11:45:00,57.19,57.31,57.19,57.29,58000.0,40.1529,40.2371,40.1529,40.2231,58000.0
2012-05-25 11:50:00,57.29,57.42,57.27,57.4,139700.0,40.2231,40.3143,40.209,40.3003,139700.0
2012-05-25 11:55:00,57.4,57.44,57.35,57.41,79100.0,40.3003,40.3284,40.2652,40.3073,79100.0
2012-05-25 12:00:00,57.4,57.4,57.3,57.3,105600.0,40.3003,40.3003,40.2301,40.2301,105600.0
2012-05-25 12:05:00,57.3,57.38,57.3,57.38,73100.0,40.2301,40.2863,40.2301,40.2863,73100.0
2012-05-25 12:10:00,57.38,57.47,57.37,57.39,95500.0,40.2863,40.3495,40.2792,40.2933,95500.0
2012-05-25 12:15:00,57.39,57.4,57.35,57.39,74800.0,40.2933,40.3003,40.2652,40.2933,74800.0
2012-05-25 12:20:00,57.39,57.4,57.37,57.4,264300.0,40.2933,40.3003,40.2792,40.3003,264300.0
2012-05-25 12:25:00,57.39,57.41,57.34,57.34,47700.0,40.2933,40.3073,40.2582,40.2582,47700.0
2012-05-25 12:30:00,57.35,57.39,57.32,57.37,62400.0,40.2652,40.2933,40.2441,40.2792,62400.0
2012-05-25 12:35:00,57.37,57.41,57.36,57.38,69000.0,40.2792,40.3073,40.2722,40.2863,69000.0
2012-05-25 12:40:00,57.38,57.39,57.33,57.36,30900.0,40.2863,40.2933,40.2512,40.2722,30900.0
2012-05-25 12:45:00,57.36,57.37,57.33,57.34,42300.0,40.2722,40.2792,40.2512,40.2582,42300.0
2012-05-25 12:50:00,57.34,57.38,57.31,57.37,33000.0,40.2582,40.2863,40.2371,40.2792,33000.0
2012-05-25 12:55:00,57.38,57.4,57.32,57.33,36700.0,40.2863,40.3003,40.2441,40.2512,36700.0
2012-05-25 13:00:00,57.32,57.33,57.29,57.33,21900.0,40.2441,40.2512,40.2231,40.2512,21900.0
2012-05-25 13:05:00,57.33,57.37,57.32,57.36,37400.0,40.2512,40.2792,40.2441,40.2722,37400.0
2012-05-25 13:10:00,57.37,57.37,57.31,57.33,32600.0,40.2792,40.2792,40.2371,40.2512,32600.0
2012-05-25 13:15:00,57.32,57.4,57.32,57.39,54300.0,40.2441,40.3003,40.2441,40.2933,54300.0
2012-05-25 13:20:00,57.39,57.43,57.39,57.42,34800.0,40.2933,40.3214,40.2933,40.3143,34800.0
2012-05-25 13:25:00,57.43,57.49,57.42,57.49,62700.0,40.3214,40.3635,40.3143,40.3635,62700.0
2012-05-25 13:30:00,57.48,57.51,57.48,57.48,31500.0,40.3565,40.3775,40.3565,40.3565,31500.0
2012-05-25 13:35:00,57.48,57.54,57.47,57.54,46000.0,40.3565,40.3986,40.3495,40.3986,46000.0
2012-05-25 13:40:00,57.53,57.57,57.52,57.56,85800.0,40.3916,40.4197,40.3846,40.4126,85800.0
2012-05-25 13:45:00,57.56,57.57,57.52,57.53,53700.0,40.4126,40.4197,40.3846,40.3916,53700.0
2012-05-25 13:50:00,57.53,57.56,57.48,57.49,52900.0,40.3916,40.4126,40.3565,40.3635,52900.0
2012-05-25 13:55:00,57.48,57.54,57.48,57.48,62800.0,40.3565,40.3986,40.3565,40.3565,62800.0
2012-05-25 14:00:00,57.48,57.49,57.44,57.45,44300.0,40.3565,40.3635,40.3284,40.3354,44300.0
2012-05-25 14:05:00,57.45,57.45,57.4,57.4,34800.0,40.3354,40.3354,40.3003,40.3003,34800.0
2012-05-25 14:10:00,57.4,57.48,57.4,57.47,58600.0,40.3003,40.3565,40.3003,40.3495,58600.0
2012-05-25 14:15:00,57.47,57.5,57.43,57.45,175200.0,40.3495,40.3705,40.3214,40.3354,175200.0
2012-05-25 14:20:00,57.44,57.44,57.29,57.29,139900.0,40.3284,40.3284,40.2231,40.2231,139900.0
2012-05-25 14:25:00,57.29,57.31,57.24,57.28,105800.0,40.2231,40.2371,40.188,40.2161,105800.0
2012-05-25 14:30:00,57.27,57.3,57.26,57.28,44100.0,40.209,40.2301,40.202,40.2161,44100.0
2012-05-25 14:35:00,57.28,57.29,57.22,57.25,56400.0,40.2161,40.2231,40.1739,40.195,56400.0
2012-05-25 14:40:00,57.25,57.26,57.2,57.21,55100.0,40.195,40.202,40.1599,40.1669,55100.0
2012-05-25 14:45:00,57.21,57.23,57.15,57.18,89900.0,40.1669,40.181,40.1248,40.1458,89900.0
2012-05-25 14:50:00,57.18,57.26,57.18,57.26,86300.0,40.1458,40.202,40.1458,40.202,86300.0
2012-05-25 14:55:00,57.27,57.3,57.26,57.28,69700.0,40.209,40.2301,40.202,40.2161,69700.0
2012-05-25 15:00:00,57.29,57.35,57.27,57.35,73100.0,40.2231,40.2652,40.209,40.2652,73100.0
2012-05-25 15:05:00,57.34,57.35,57.29,57.32,77800.0,40.2582,40.2652,40.2231,40.2441,77800.0
2012-05-25 15:10:00,57.32,57.34,57.27,57.27,75200.0,40.2441,40.2582,40.209,40.209,75200.0
2012-05-25 15:15:00,57.26,57.3,57.25,57.26,67900.0,40.202,40.2301,40.195,40.202,67900.0
2012-05-25 15:20:00,57.26,57.27,57.13,57.17,126200.0,40.202,40.209,40.1107,40.1388,126200.0
2012-05-25 15:25:00,57.16,57.23,57.16,57.21,65700.0,40.1318,40.181,40.1318,40.1669,65700.0
2012-05-25 15:30:00,57.21,57.3,57.17,57.25,105900.0,40.1669,40.2301,40.1388,40.195,105900.0
2012-05-25 15:35:00,57.26,57.28,57.22,57.25,76600.0,40.202,40.2161,40.1739,40.195,76600.0
2012-05-25 15:40:00,57.25,57.3,57.23,57.3,113400.0,40.195,40.2301,40.181,40.2301,113400.0
2012-05-25 15:45:00,57.31,57.33,57.26,57.31,121700.0,40.2371,40.2512,40.202,40.2371,121700.0
2012-05-25 15:50:00,57.31,57.34,57.3,57.3,159700.0,40.2371,40.2582,40.2301,40.2301,159700.0
2012-05-25 15:55:00,57.3,57.37,57.3,57.32,295900.0,40.2301,40.2792,40.2301,40.2441,295900.0
2012-05-29 09:30:00,57.95,58.28,57.61,57.68,537700.0,40.6865,40.9182,40.4477,40.4969,537700.0
2012-05-29 09:35:00,57.69,58.22,57.69,58.11,317200.0,40.5039,40.876,40.5039,40.7988,317200.0
2012-05-29 09:40:00,58.11,58.37,58.08,58.3,374000.0,40.7988,40.9813,40.7777,40.9322,374000.0
2012-05-29 09:45:00,58.3,58.4,58.22,58.28,242200.0,40.9322,41.0024,40.876,40.9182,242200.0
2012-05-29 09:50:00,58.28,58.37,58.18,58.18,161100.0,40.9182,40.9813,40.8479,40.8479,161100.0
2012-05-29 09:55:00,58.19,58.29,58.19,58.21,171300.0,40.855,40.9252,40.855,40.869,171300.0
2012-05-29 10:00:00,58.22,58.33,58.03,58.31,240300.0,40.876,40.9533,40.7426,40.9392,240300.0
2012-05-29 10:05:00,58.32,58.4,58.23,58.26,120200.0,40.9462,41.0024,40.883,40.9041,120200.0
2012-05-29 10:10:00,58.27,58.5,58.27,58.45,194300.0,40.9111,41.0726,40.9111,41.0375,194300.0
2012-05-29 10:15:00,58.44,58.52,58.44,58.49,216600.0,41.0305,41.0867,41.0305,41.0656,216600.0
2012-05-29 10:20:00,58.49,58.57,58.48,58.56,206000.0,41.0656,41.1218,41.0586,41.1147,206000.0
2012-05-29 10:25:00,58.57,58.65,58.55,58.6,139600.0,41.1218,41.1779,41.1077,41.1428,139600.0
2012-05-29 10:30:00,58.64,58.75,58.63,58.72,258200.0,41.1709,41.2481,41.1639,41.2271,258200.0
2012-05-29 10:35:00,58.72,58.75,58.55,58.6,153100.0,41.2271,41.2481,41.1077,41.1428,153100.0
2012-05-29 10:40:00,58.61,58.66,58.57,58.65,95100.0,41.1498,41.1849,41.1218,41.1779,95100.0
2012-05-29 10:45:00,58.65,58.67,58.6,58.65,101600.0,41.1779,41.192,41.1428,41.1779,101600.0
2012-05-29 10:50:00,58.65,58.68,58.62,58.65,116100.0,41.1779,41.199,41.1569,41.1779,116100.0
2012-05-29 10:55:00,58.65,58.71,58.6,58.68,75300.0,41.1779,41.2201,41.1428,41.199,75300.0
2012-05-29 11:00:00,58.68,58.7,58.6,58.67,92100.0,41.199,41.213,41.1428,41.192,92100.0
2012-05-29 11:05:00,58.66,58.69,58.61,58.62,58600.0,41.1849,41.206,41.1498,41.1569,58600.0
2012-05-29 11:10:00,58.62,58.65,58.57,58.62,128500.0,41.1569,41.1779,41.1218,41.1569,128500.0
2012-05-29 11:15:00,58.62,58.62,58.54,58.57,111900.0,41.1569,41.1569,41.1007,41.1218,111900.0
2012-05-29 11:20:00,58.57,58.57,58.46,58.49,113000.0,41.1218,41.1218,41.0445,41.0656,113000.0
2012-05-29 11:25:00,58.5,58.56,58.48,58.55,72600.0,41.0726,41.1147,41.0586,41.1077,72600.0
2012-05-29 11:30:00,58.56,58.56,58.41,58.41,107400.0,41.1147,41.1147,41.0094,41.0094,107400.0
2012-05-29 11:35:00,58.41,58.43,58.24,58.28,181000.0,41.0094,41.0235,40.8901,40.9182,181000.0
2012-05-29 11:40:00,58.27,58.3,58.13,58.19,311700.0,40.9111,40.9322,40.8128,40.855,311700.0
2012-05-29 11:45:00,58.19,58.19,58.03,58.11,132000.0,40.855,40.855,40.7426,40.7988,132000.0
2012-05-29 11:50:00,58.11,58.18,58.1,58.18,52900.0,40.7988,40.8479,40.7918,40.8479,52900.0
2012-05-29 11:55:00,58.18,58.25,58.11,58.12,51100.0,40.8479,40.8971,40.7988,40.8058,51100.0
2012-05-29 12:00:00,58.12,58.18,57.91,57.96,119300.0,40.8058,40.8479,40.6584,40.6935,119300.0
2012-05-29 12:05:00,57.94,58.03,57.93,57.97,126300.0,40.6794,40.7426,40.6724,40.7005,126300.0
2012-05-29 12:10:00,57.96,57.98,57.82,57.85,141200.0,40.6935,40.7075,40.5952,40.6163,141200.0
2012-05-29 12:15:00,57.85,57.96,57.82,57.94,84800.0,40.6163,40.6935,40.5952,40.6794,84800.0
2012-05-29 12:20:00,57.93,58.03,57.92,58.03,79000.0,40.6724,40.7426,40.6654,40.7426,79000.0
2012-05-29 12:25:00,58.03,58.17,58.01,58.17,109100.0,40.7426,40.8409,40.7286,40.8409,109100.0
2012-05-29 12:30:00,58.17,58.18,58.02,58.1,86000.0,40.8409,40.8479,40.7356,40.7918,86000.0
2012-05-29 12:35:00,58.1,58.15,58.07,58.14,68500.0,40.7918,40.8269,40.7707,40.8199,68500.0
2012-05-29 12:40:00,58.14,58.24,58.13,58.23,80800.0,40.8199,40.8901,40.8128,40.883,80800.0
2012-05-29 12:45:00,58.24,58.32,58.21,58.32,75700.0,40.8901,40.9462,40.869,40.9462,75700.0
2012-05-29 12:50:00,58.32,58.34,58.24,58.26,103800.0,40.9462,40.9603,40.8901,40.9041,103800.0
2012-05-29 12:55:00,58.28,58.29,58.22,58.27,105800.0,40.9182,40.9252,40.876,40.9111,105800.0
2012-05-29 13:00:00,58.27,58.28,58.2,58.23,72200.0,40.9111,40.9182,40.862,40.883,72200.0
2012-05-29 13:05:00,58.22,58.25,58.18,58.18,56800.0,40.876,40.8971,40.8479,40.8479,56800.0
2012-05-29 13:10:00,58.19,58.23,58.19,58.2,112700.0,40.855,40.883,40.855,40.862,112700.0
2012-05-29 13:15:00,58.2,58.2,58.15,58.17,69800.0,40.862,40.862,40.8269,40.8409,69800.0
2012-05-29 13:20:00,58.17,58.19,58.13,58.19,44500.0,40.8409,40.855,40.8128,40.855,44500.0
2012-05-29 13:25:00,58.19,58.2,58.08,58.09,50700.0,40.855,40.862,40.7777,40.7848,50700.0
2012-05-29 13:30:00,58.09,58.11,58.04,58.1,81900.0,40.7848,40.7988,40.7496,40.7918,81900.0
2012-05-29 13:35:00,58.09,58.1,58.05,58.09,53700.0,40.7848,40.7918,40.7567,40.7848,53700.0
2012-05-29 13:40:00,58.08,58.2,58.08,58.18,40500.0,40.7777,40.862,40.7777,40.8479,40500.0
2012-05-29 13:45:00,58.18,58.25,58.18,58.2,95300.0,40.8479,40.8971,40.8479,40.862,95300.0
2012-05-29 13:50:00,58.2,58.21,58.18,58.21,43900.0,40.862,40.869,40.8479,40.869,43900.0
2012-05-29 13:55:00,58.21,58.23,58.19,58.23,53300.0,40.869,40.883,40.855,40.883,53300.0
2012-05-29 14:00:00,58.22,58.24,58.16,58.19,71400.0,40.876,40.8901,40.8339,40.855,71400.0
2012-05-29 14:05:00,58.2,58.23,58.15,58.18,60200.0,40.862,40.883,40.8269,40.8479,60200.0
2012-05-29 14:10:00,58.18,58.31,58.16,58.29,86000.0,40.8479,40.9392,40.8339,40.9252,86000.0
2012-05-29 14:15:00,58.28,58.37,58.23,58.3,73800.0,40.9182,40.9813,40.883,40.9322,73800.0
2012-05-29 14:20:00,58.29,58.31,58.25,58.26,101300.0,40.9252,40.9392,40.8971,40.9041,101300.0
2012-05-29 14:25:00,58.27,58.35,58.25,58.34,75500.0,40.9111,40.9673,40.8971,40.9603,75500.0
2012-05-29 14:30:00,58.33,58.35,58.3,58.32,58800.0,40.9533,40.9673,40.9322,40.9462,58800.0
2012-05-29 14:35:00,58.32,58.37,58.22,58.24,48500.0,40.9462,40.9813,40.876,40.8901,48500.0
2012-05-29 14:40:00,58.23,58.31,58.23,58.28,50000.0,40.883,40.9392,40.883,40.9182,50000.0
2012-05-29 14:45:00,58.28,58.33,58.28,58.33,47100.0,40.9182,40.9533,40.9182,40.9533,47100.0
2012-05-29 14:50:00,58.33,58.43,58.33,58.41,72700.0,40.9533,41.0235,40.9533,41.0094,72700.0
2012-05-29 14:55:00,58.4,58.47,58.39,58.46,70600.0,41.0024,41.0516,40.9954,41.0445,70600.0
2012-05-29 15:00:00,58.46,58.49,58.42,58.43,109500.0,41.0445,41.0656,41.0164,41.0235,109500.0
2012-05-29 15:05:00,58.44,58.49,58.4,58.47,64500.0,41.0305,41.0656,41.0024,41.0516,64500.0
2012-05-29 15:10:00,58.47,58.56,58.46,58.51,128400.0,41.0516,41.1147,41.0445,41.0796,128400.0
2012-05-29 15:15:00,58.51,58.56,58.48,58.52,63300.0,41.0796,41.1147,41.0586,41.0867,63300.0
2012-05-29 15:20:00,58.52,58.55,58.48,58.52,75100.0,41.0867,41.1077,41.0586,41.0867,75100.0
2012-05-29 15:25:00,58.53,58.55,58.45,58.46,167500.0,41.0937,41.1077,41.0375,41.0445,167500.0
2012-05-29 15:30:00,58.46,58.46,58.37,58.41,151200.0,41.0445,41.0445,40.9813,41.0094,151200.0
2012-05-29 15:35:00,58.42,58.45,58.33,58.35,182000.0,41.0164,41.0375,40.9533,40.9673,182000.0
2012-05-29 15:40:00,58.35,58.44,58.33,58.44,379800.0,40.9673,41.0305,40.9533,41.0305,379800.0
2012-05-29 15:45:00,58.44,58.48,58.39,58.45,229500.0,41.0305,41.0586,40.9954,41.0375,229500.0
2012-05-29 15:50:00,58.44,58.5,58.4,58.49,232600.0,41.0305,41.0726,41.0024,41.0656,232600.0
2012-05-29 15:55:00,58.49,58.5,58.38,58.4,425000.0,41.0656,41.0726,40.9884,41.0024,425000.0
2012-05-30 09:30:00,57.49,57.71,56.99,57.09,356300.0,40.5391,40.6943,40.1866,40.2571,356300.0
2012-05-30 09:35:00,57.1,57.14,56.95,57.01,357500.0,40.2641,40.2923,40.1584,40.2007,357500.0
2012-05-30 09:40:00,57.02,57.18,56.87,57.12,178900.0,40.2077,40.3205,40.1019,40.2782,178900.0
2012-05-30 09:45:00,57.1,57.19,57.04,57.12,160600.0,40.2641,40.3276,40.2218,40.2782,160600.0
2012-05-30 09:50:00,57.11,57.3,57.06,57.29,114800.0,40.2712,40.4052,40.2359,40.3981,114800.0
2012-05-30 09:55:00,57.29,57.31,57.14,57.21,169600.0,40.3981,40.4122,40.2923,40.3417,169600.0
2012-05-30 10:00:00,57.21,57.27,57.11,57.23,232100.0,40.3417,40.384,40.2712,40.3558,232100.0
2012-05-30 10:05:00,57.24,57.34,57.19,57.32,161700.0,40.3629,40.4334,40.3276,40.4193,161700.0
2012-05-30 10:10:00,57.32,57.32,57.13,57.21,137600.0,40.4193,40.4193,40.2853,40.3417,137600.0
2012-05-30 10:15:00,57.21,57.35,57.19,57.26,224200.0,40.3417,40.4404,40.3276,40.377,224200.0
2012-05-30 10:20:00,57.26,57.27,57.13,57.26,174800.0,40.377,40.384,40.2853,40.377,174800.0
2012-05-30 10:25:00,57.26,57.3,57.13,57.16,189000.0,40.377,40.4052,40.2853,40.3064,189000.0
2012-05-30 10:30:00,57.15,57.27,57.13,57.27,149900.0,40.2994,40.384,40.2853,40.384,149900.0
2012-05-30 10:35:00,57.27,57.28,57.19,57.25,223900.0,40.384,40.3911,40.3276,40.3699,223900.0
2012-05-30 10:40:00,57.24,57.26,57.14,57.19,152900.0,40.3629,40.377,40.2923,40.3276,152900.0
2012-05-30 10:45:00,57.19,57.26,57.17,57.21,105000.0,40.3276,40.377,40.3135,40.3417,105000.0
2012-05-30 10:50:00,57.22,57.34,57.22,57.34,102200.0,40.3488,40.4334,40.3488,40.4334,102200.0
2012-05-30 10:55:00,57.33,57.34,57.19,57.25,110000.0,40.4263,40.4334,40.3276,40.3699,110000.0
2012-05-30 11:00:00,57.23,57.34,57.22,57.33,197000.0,40.3558,40.4334,40.3488,40.4263,197000.0
2012-05-30 11:05:00,57.33,57.63,57.32,57.61,204700.0,40.4263,40.6379,40.4193,40.6238,204700.0
2012-05-30 11:10:00,57.61,57.84,57.61,57.84,269700.0,40.6238,40.7859,40.6238,40.7859,269700.0
2012-05-30 11:15:00,57.84,57.97,57.84,57.94,231600.0,40.7859,40.8776,40.7859,40.8565,231600.0
2012-05-30 11:20:00,57.94,58.01,57.9,57.92,178700.0,40.8565,40.9058,40.8283,40.8424,178700.0
2012-05-30 11:25:00,57.92,57.93,57.81,57.83,178300.0,40.8424,40.8494,40.7648,40.7789,178300.0
2012-05-30 11:30:00,57.83,57.84,57.67,57.71,162400.0,40.7789,40.7859,40.6661,40.6943,162400.0
2012-05-30 11:35:00,57.71,57.82,57.7,57.71,137800.0,40.6943,40.7718,40.6872,40.6943,137800.0
2012-05-30 11:40:00,57.71,57.72,57.64,57.65,63800.0,40.6943,40.7013,40.6449,40.652,63800.0
2012-05-30 11:45:00,57.65,57.67,57.5,57.53,111000.0,40.652,40.6661,40.5462,40.5673,111000.0
2012-05-30 11:50:00,57.52,57.56,57.47,57.48,119100.0,40.5603,40.5885,40.525,40.5321,119100.0
2012-05-30 11:55:00,57.49,57.53,57.46,57.47,77800.0,40.5391,40.5673,40.518,40.525,77800.0
2012-05-30 12:00:00,57.47,57.51,57.24,57.3,115500.0,40.525,40.5532,40.3629,40.4052,115500.0
2012-05-30 12:05:00,57.3,57.44,57.28,57.43,67300.0,40.4052,40.5039,40.3911,40.4968,67300.0
2012-05-30 12:10:00,57.43,57.46,57.42,57.42,90100.0,40.4968,40.518,40.4898,40.4898,90100.0
2012-05-30 12:15:00,57.41,57.47,57.41,57.44,85400.0,40.4827,40.525,40.4827,40.5039,85400.0
2012-05-30 12:20:00,57.43,57.43,57.33,57.36,68400.0,40.4968,40.4968,40.4263,40.4475,68400.0
2012-05-30 12:25:00,57.35,57.37,57.24,57.32,109500.0,40.4404,40.4545,40.3629,40.4193,109500.0
2012-05-30 12:30:00,57.34,57.41,57.34,57.4,51800.0,40.4334,40.4827,40.4334,40.4757,51800.0
2012-05-30 12:35:00,57.4,57.45,57.34,57.43,80500.0,40.4757,40.5109,40.4334,40.4968,80500.0
2012-05-30 12:40:00,57.44,57.53,57.42,57.5,43900.0,40.5039,40.5673,40.4898,40.5462,43900.0
2012-05-30 12:45:00,57.51,57.59,57.51,57.58,51400.0,40.5532,40.6097,40.5532,40.6026,51400.0
2012-05-30 12:50:00,57.57,57.63,57.53,57.53,44900.0,40.5956,40.6379,40.5673,40.5673,44900.0
2012-05-30 12:55:00,57.54,57.56,57.52,57.54,32400.0,40.5744,40.5885,40.5603,40.5744,32400.0
2012-05-30 13:00:00,57.54,57.56,57.47,57.48,50000.0,40.5744,40.5885,40.525,40.5321,50000.0
2012-05-30 13:05:00,57.48,57.52,57.44,57.44,50000.0,40.5321,40.5603,40.5039,40.5039,50000.0
2012-05-30 13:10:00,57.44,57.45,57.4,57.42,63300.0,40.5039,40.5109,40.4757,40.4898,63300.0
2012-05-30 13:15:00,57.43,57.53,57.42,57.52,40000.0,40.4968,40.5673,40.4898,40.5603,40000.0
2012-05-30 13:20:00,57.51,57.65,57.5,57.63,97800.0,40.5532,40.652,40.5462,40.6379,97800.0
2012-05-30 13:25:00,57.63,57.65,57.58,57.62,75000.0,40.6379,40.652,40.6026,40.6308,75000.0
2012-05-30 13:30:00,57.61,57.77,57.59,57.73,149200.0,40.6238,40.7366,40.6097,40.7084,149200.0
2012-05-30 13:35:00,57.74,57.75,57.65,57.67,66200.0,40.7154,40.7225,40.652,40.6661,66200.0
2012-05-30 13:40:00,57.67,57.75,57.64,57.75,87600.0,40.6661,40.7225,40.6449,40.7225,87600.0
2012-05-30 13:45:00,57.75,57.84,57.75,57.8,114400.0,40.7225,40.7859,40.7225,40.7577,114400.0
2012-05-30 13:50:00,57.8,57.82,57.72,57.76,127200.0,40.7577,40.7718,40.7013,40.7295,127200.0
2012-05-30 13:55:00,57.76,57.79,57.69,57.74,117300.0,40.7295,40.7507,40.6802,40.7154,117300.0
2012-05-30 14:00:00,57.73,57.83,57.73,57.75,113100.0,40.7084,40.7789,40.7084,40.7225,113100.0
2012-05-30 14:05:00,57.76,57.78,57.68,57.68,69500.0,40.7295,40.7436,40.6731,40.6731,69500.0
2012-05-30 14:10:00,57.68,57.69,57.6,57.69,94900.0,40.6731,40.6802,40.6167,40.6802,94900.0
2012-05-30 14:15:00,57.67,57.76,57.67,57.75,80300.0,40.6661,40.7295,40.6661,40.7225,80300.0
2012-05-30 14:20:00,57.75,57.78,57.71,57.72,107200.0,40.7225,40.7436,40.6943,40.7013,107200.0
2012-05-30 14:25:00,57.72,57.72,57.65,57.7,98200.0,40.7013,40.7013,40.652,40.6872,98200.0
2012-05-30 14:30:00,57.7,57.72,57.65,57.71,101200.0,40.6872,40.7013,40.652,40.6943,101200.0
2012-05-30 14:35:00,57.7,57.73,57.66,57.67,107900.0,40.6872,40.7084,40.659,40.6661,107900.0
2012-05-30 14:40:00,57.67,57.74,57.65,57.73,66400.0,40.6661,40.7154,40.652,40.7084,66400.0
2012-05-30 14:45:00,57.73,57.74,57.66,57.68,56500.0,40.7084,40.7154,40.659,40.6731,56500.0
2012-05-30 14:50:00,57.67,57.69,57.58,57.65,71500.0,40.6661,40.6802,40.6026,40.652,71500.0
2012-05-30 14:55:00,57.64,57.66,57.59,57.59,60600.0,40.6449,40.659,40.6097,40.6097,60600.0
2012-05-30 15:00:00,57.58,57.68,57.56,57.56,103300.0,40.6026,40.6731,40.5885,40.5885,103300.0
2012-05-30 15:05:00,57.56,57.57,57.49,57.52,85800.0,40.5885,40.5956,40.5391,40.5603,85800.0
2012-05-30 15:10:00,57.53,57.54,57.33,57.38,159400.0,40.5673,40.5744,40.4263,40.4616,159400.0
2012-05-30 15:15:00,57.37,57.47,57.3,57.46,103100.0,40.4545,40.525,40.4052,40.518,103100.0
2012-05-30 15:20:00,57.46,57.62,57.43,57.62,147300.0,40.518,40.6308,40.4968,40.6308,147300.0
2012-05-30 15:25:00,57.62,57.71,57.59,57.66,228500.0,40.6308,40.6943,40.6097,40.659,228500.0
2012-05-30 15:30:00,57.65,57.68,57.55,57.63,185000.0,40.652,40.6731,40.5815,40.6379,185000.0
2012-05-30 15:35:00,57.63,57.65,57.58,57.63,121200.0,40.6379,40.652,40.6026,40.6379,121200.0
2012-05-30 15:40:00,57.63,57.65,57.56,57.56,147300.0,40.6379,40.652,40.5885,40.5885,147300.0
2012-05-30 15:45:00,57.56,57.62,57.53,57.56,184400.0,40.5885,40.6308,40.5673,40.5885,184400.0
2012-05-30 15:50:00,57.57,57.63,57.52,57.52,205800.0,40.5956,40.6379,40.5603,40.5603,205800.0
2012-05-30 15:55:00,57.52,57.58,57.44,57.44,432500.0,40.5603,40.6026,40.5039,40.5039,432500.0
2012-05-31 09:30:00,57.29,57.49,57.2,57.43,266700.0,40.3981,40.5391,40.3346,40.4968,266700.0
2012-05-31 09:35:00,57.41,57.43,57.07,57.07,108100.0,40.4827,40.4968,40.243,40.243,108100.0
2012-05-31 09:40:00,57.08,57.26,57.05,57.14,175900.0,40.25,40.377,40.2289,40.2923,175900.0
2012-05-31 09:45:00,57.12,57.25,57.01,57.01,171000.0,40.2782,40.3699,40.2007,40.2007,171000.0
2012-05-31 09:50:00,57.02,57.08,56.9,56.93,143100.0,40.2077,40.25,40.1231,40.1443,143100.0
2012-05-31 09:55:00,56.92,56.97,56.83,56.86,162700.0,40.1372,40.1725,40.0737,40.0949,162700.0
2012-05-31 10:00:00,56.86,56.93,56.67,56.67,236300.0,40.0949,40.1443,39.9609,39.9609,236300.0
2012-05-31 10:05:00,56.68,56.77,56.6,56.64,228300.0,39.968,40.0314,39.9116,39.9398,228300.0
2012-05-31 10:10:00,56.64,56.64,56.51,56.51,280500.0,39.9398,39.9398,39.8481,39.8481,280500.0
2012-05-31 10:15:00,56.52,56.63,56.51,56.62,228100.0,39.8551,39.9327,39.8481,39.9257,228100.0
2012-05-31 10:20:00,56.63,56.63,56.41,56.47,204900.0,39.9327,39.9327,39.7776,39.8199,204900.0
2012-05-31 10:25:00,56.47,56.63,56.39,56.58,191800.0,39.8199,39.9327,39.7635,39.8975,191800.0
2012-05-31 10:30:00,56.58,56.64,56.51,56.63,116300.0,39.8975,39.9398,39.8481,39.9327,116300.0
2012-05-31 10:35:00,56.63,56.72,56.62,56.69,159700.0,39.9327,39.9962,39.9257,39.975,159700.0
2012-05-31 10:40:00,56.7,56.7,56.49,56.51,138700.0,39.9821,39.9821,39.834,39.8481,138700.0
2012-05-31 10:45:00,56.52,56.54,56.3,56.4,152100.0,39.8551,39.8692,39.7,39.7705,152100.0
2012-05-31 10:50:00,56.4,56.42,56.3,56.32,194200.0,39.7705,39.7846,39.7,39.7141,194200.0
2012-05-31 10:55:00,56.32,56.53,56.3,56.46,156500.0,39.7141,39.8622,39.7,39.8128,156500.0
2012-05-31 11:00:00,56.46,56.5,56.38,56.46,240900.0,39.8128,39.841,39.7564,39.8128,240900.0
2012-05-31 11:05:00,56.47,56.63,56.45,56.61,176400.0,39.8199,39.9327,39.8058,39.9186,176400.0
2012-05-31 11:10:00,56.61,56.64,56.52,56.53,86100.0,39.9186,39.9398,39.8551,39.8622,86100.0
2012-05-31 11:15:00,56.53,56.63,56.52,56.6,105400.0,39.8622,39.9327,39.8551,39.9116,105400.0
2012-05-31 11:20:00,56.6,56.76,56.57,56.75,102700.0,39.9116,40.0244,39.8904,40.0173,102700.0
2012-05-31 11:25:00,56.76,56.81,56.73,56.77,115100.0,40.0244,40.0596,40.0032,40.0314,115100.0
2012-05-31 11:30:00,56.77,56.99,56.73,56.97,133200.0,40.0314,40.1866,40.0032,40.1725,133200.0
2012-05-31 11:35:00,56.96,56.99,56.86,56.93,101900.0,40.1654,40.1866,40.0949,40.1443,101900.0
2012-05-31 11:40:00,56.93,56.97,56.88,56.94,90900.0,40.1443,40.1725,40.109,40.1513,90900.0
2012-05-31 11:45:00,56.93,56.94,56.82,56.82,122900.0,40.1443,40.1513,40.0667,40.0667,122900.0
2012-05-31 11:50:00,56.83,56.9,56.8,56.84,87500.0,40.0737,40.1231,40.0526,40.0808,87500.0
2012-05-31 11:55:00,56.84,56.94,56.82,56.82,94800.0,40.0808,40.1513,40.0667,40.0667,94800.0
2012-05-31 12:00:00,56.83,56.92,56.8,56.8,75200.0,40.0737,40.1372,40.0526,40.0526,75200.0
2012-05-31 12:05:00,56.81,56.9,56.8,56.88,49500.0,40.0596,40.1231,40.0526,40.109,49500.0
2012-05-31 12:10:00,56.89,56.98,56.85,56.97,90800.0,40.1161,40.1795,40.0878,40.1725,90800.0
2012-05-31 12:15:00,56.97,57.0,56.91,56.98,71800.0,40.1725,40.1936,40.1302,40.1795,71800.0
2012-05-31 12:20:00,56.98,57.16,56.98,57.15,125300.0,40.1795,40.3064,40.1795,40.2994,125300.0
2012-05-31 12:25:00,57.15,57.31,57.15,57.2,115600.0,40.2994,40.4122,40.2994,40.3346,115600.0
2012-05-31 12:30:00,57.19,57.23,57.12,57.14,83600.0,40.3276,40.3558,40.2782,40.2923,83600.0
2012-05-31 12:35:00,57.14,57.15,57.07,57.07,126500.0,40.2923,40.2994,40.243,40.243,126500.0
2012-05-31 12:40:00,57.08,57.15,57.07,57.11,59900.0,40.25,40.2994,40.243,40.2712,59900.0
2012-05-31 12:45:00,57.11,57.15,57.05,57.15,85000.0,40.2712,40.2994,40.2289,40.2994,85000.0
2012-05-31 12:50:00,57.15,57.2,57.1,57.11,69300.0,40.2994,40.3346,40.2641,40.2712,69300.0
2012-05-31 12:55:00,57.11,57.14,57.08,57.09,66500.0,40.2712,40.2923,40.25,40.2571,66500.0
2012-05-31 13:00:00,57.08,57.22,57.06,57.19,59200.0,40.25,40.3488,40.2359,40.3276,59200.0
2012-05-31 13:05:00,57.18,57.33,57.15,57.28,144800.0,40.3205,40.4263,40.2994,40.3911,144800.0
2012-05-31 13:10:00,57.25,57.27,57.19,57.27,61000.0,40.3699,40.384,40.3276,40.384,61000.0
2012-05-31 13:15:00,57.27,57.35,57.26,57.31,76600.0,40.384,40.4404,40.377,40.4122,76600.0
2012-05-31 13:20:00,57.31,57.34,57.17,57.18,91500.0,40.4122,40.4334,40.3135,40.3205,91500.0
2012-05-31 13:25:00,57.2,57.23,57.15,57.2,83100.0,40.3346,40.3558,40.2994,40.3346,83100.0
2012-05-31 13:30:00,57.2,57.28,57.16,57.24,70200.0,40.3346,40.3911,40.3064,40.3629,70200.0
2012-05-31 13:35:00,57.23,57.24,57.06,57.09,115200.0,40.3558,40.3629,40.2359,40.2571,115200.0
2012-05-31 13:40:00,57.08,57.08,57.0,57.05,88300.0,40.25,40.25,40.1936,40.2289,88300.0
2012-05-31 13:45:00,57.05,57.09,57.02,57.08,110000.0,40.2289,40.2571,40.2077,40.25,110000.0
2012-05-31 13:50:00,57.08,57.08,56.99,57.01,174100.0,40.25,40.25,40.1866,40.2007,174100.0
2012-05-31 13:55:00,57.01,57.02,56.95,56.99,57600.0,40.2007,40.2077,40.1584,40.1866,57600.0
2012-05-31 14:00:00,57.0,57.03,56.98,57.02,82400.0,40.1936,40.2148,40.1795,40.2077,82400.0
2012-05-31 14:05:00,57.02,57.03,56.98,57.01,122800.0,40.2077,40.2148,40.1795,40.2007,122800.0
2012-05-31 14:10:00,57.01,57.04,56.96,56.96,141000.0,40.2007,40.2218,40.1654,40.1654,141000.0
2012-05-31 14:15:00,56.97,57.01,56.94,56.95,107500.0,40.1725,40.2007,40.1513,40.1584,107500.0
2012-05-31 14:20:00,56.94,57.01,56.89,57.01,102100.0,40.1513,40.2007,40.1161,40.2007,102100.0
2012-05-31 14:25:00,57.0,57.19,57.0,57.15,132600.0,40.1936,40.3276,40.1936,40.2994,132600.0
2012-05-31 14:30:00,57.15,57.18,57.07,57.11,89400.0,40.2994,40.3205,40.243,40.2712,89400.0
2012-05-31 14:35:00,57.11,57.15,57.06,57.11,76100.0,40.2712,40.2994,40.2359,40.2712,76100.0
2012-05-31 14:40:00,57.1,57.22,57.07,57.14,100000.0,40.2641,40.3488,40.243,40.2923,100000.0
2012-05-31 14:45:00,57.15,57.15,57.05,57.09,88000.0,40.2994,40.2994,40.2289,40.2571,88000.0
2012-05-31 14:50:00,57.1,57.14,57.09,57.1,141500.0,40.2641,40.2923,40.2571,40.2641,141500.0
2012-05-31 14:55:00,57.1,57.32,57.06,57.29,126000.0,40.2641,40.4193,40.2359,40.3981,126000.0
2012-05-31 15:00:00,57.29,57.29,57.1,57.11,88000.0,40.3981,40.3981,40.2641,40.2712,88000.0
2012-05-31 15:05:00,57.11,57.22,57.11,57.18,98900.0,40.2712,40.3488,40.2712,40.3205,98900.0
2012-05-31 15:10:00,57.18,57.28,57.18,57.25,108900.0,40.3205,40.3911,40.3205,40.3699,108900.0
2012-05-31 15:15:00,57.25,57.32,57.24,57.27,101700.0,40.3699,40.4193,40.3629,40.384,101700.0
2012-05-31 15:20:00,57.27,57.37,57.25,57.34,140200.0,40.384,40.4545,40.3699,40.4334,140200.0
2012-05-31 15:25:00,57.34,57.57,57.34,57.55,248600.0,40.4334,40.5956,40.4334,40.5815,248600.0
2012-05-31 15:30:00,57.55,57.56,57.45,57.52,189600.0,40.5815,40.5885,40.5109,40.5603,189600.0
2012-05-31 15:35:00,57.53,57.71,57.51,57.65,205200.0,40.5673,40.6943,40.5532,40.652,205200.0
2012-05-31 15:40:00,57.66,57.66,57.37,57.42,258600.0,40.659,40.659,40.4545,40.4898,258600.0
2012-05-31 15:45:00,57.41,57.42,57.22,57.25,269200.0,40.4827,40.4898,40.3488,40.3699,269200.0
2012-05-31 15:50:00,57.25,57.31,57.18,57.2,338400.0,40.3699,40.4122,40.3205,40.3346,338400.0
2012-05-31 15:55:00,57.19,57.32,57.19,57.32,686500.0,40.3276,40.4193,40.3276,40.4193,686500.0
2012-06-01 09:30:00,55.97,56.41,55.65,56.39,457700.0,39.4673,39.7776,39.2417,39.7635,457700.0
2012-06-01 09:35:00,56.39,56.39,56.08,56.22,229300.0,39.7635,39.7635,39.5449,39.6436,229300.0
2012-06-01 09:40:00,56.21,56.35,56.18,56.22,171100.0,39.6365,39.7353,39.6154,39.6436,171100.0
2012-06-01 09:45:00,56.2,56.25,56.03,56.06,248900.0,39.6295,39.6648,39.5096,39.5308,248900.0
2012-06-01 09:50:00,56.05,56.17,55.9,56.01,275700.0,39.5237,39.6083,39.418,39.4955,275700.0
2012-06-01 09:55:00,56.01,56.13,55.89,56.05,214200.0,39.4955,39.5801,39.4109,39.5237,214200.0
2012-06-01 10:00:00,56.08,56.2,55.95,56.16,316700.0,39.5449,39.6295,39.4532,39.6013,316700.0
2012-06-01 10:05:00,56.19,56.24,56.08,56.24,216500.0,39.6224,39.6577,39.5449,39.6577,216500.0
2012-06-01 10:10:00,56.24,56.28,56.14,56.17,200200.0,39.6577,39.6859,39.5872,39.6083,200200.0
2012-06-01 10:15:00,56.15,56.27,56.1,56.13,182400.0,39.5942,39.6789,39.559,39.5801,182400.0
2012-06-01 10:20:00,56.13,56.26,56.09,56.26,269600.0,39.5801,39.6718,39.5519,39.6718,269600.0
2012-06-01 10:25:00,56.25,56.26,56.17,56.24,195600.0,39.6648,39.6718,39.6083,39.6577,195600.0
2012-06-01 10:30:00,56.24,56.24,56.15,56.23,196000.0,39.6577,39.6577,39.5942,39.6507,196000.0
2012-06-01 10:35:00,56.22,56.25,56.15,56.16,166500.0,39.6436,39.6648,39.5942,39.6013,166500.0
2012-06-01 10:40:00,56.16,56.27,56.13,56.26,171400.0,39.6013,39.6789,39.5801,39.6718,171400.0
2012-06-01 10:45:00,56.26,56.3,56.19,56.28,224000.0,39.6718,39.7,39.6224,39.6859,224000.0
2012-06-01 10:50:00,56.28,56.29,56.08,56.12,196800.0,39.6859,39.693,39.5449,39.5731,196800.0
2012-06-01 10:55:00,56.12,56.13,56.0,56.02,278800.0,39.5731,39.5801,39.4885,39.5026,278800.0
2012-06-01 11:00:00,56.01,56.03,55.91,55.97,209900.0,39.4955,39.5096,39.425,39.4673,209900.0
2012-06-01 11:05:00,55.96,55.96,55.77,55.77,304700.0,39.4603,39.4603,39.3263,39.3263,304700.0
2012-06-01 11:10:00,55.77,55.9,55.75,55.89,271400.0,39.3263,39.418,39.3122,39.4109,271400.0
2012-06-01 11:15:00,55.89,56.07,55.89,56.0,151400.0,39.4109,39.5378,39.4109,39.4885,151400.0
2012-06-01 11:20:00,55.99,56.02,55.91,55.97,100600.0,39.4814,39.5026,39.425,39.4673,100600.0
2012-06-01 11:25:00,55.98,56.05,55.91,56.01,122000.0,39.4744,39.5237,39.425,39.4955,122000.0
2012-06-01 11:30:00,56.01,56.02,55.87,55.87,146800.0,39.4955,39.5026,39.3968,39.3968,146800.0
2012-06-01 11:35:00,55.87,55.96,55.84,55.86,258600.0,39.3968,39.4603,39.3756,39.3897,258600.0
2012-06-01 11:40:00,55.85,55.86,55.77,55.83,220100.0,39.3827,39.3897,39.3263,39.3686,220100.0
2012-06-01 11:45:00,55.83,55.87,55.73,55.75,154500.0,39.3686,39.3968,39.2981,39.3122,154500.0
2012-06-01 11:50:00,55.75,55.82,55.73,55.78,154200.0,39.3122,39.3615,39.2981,39.3333,154200.0
2012-06-01 11:55:00,55.77,55.78,55.61,55.63,214000.0,39.3263,39.3333,39.2135,39.2276,214000.0
2012-06-01 12:00:00,55.63,55.65,55.55,55.62,283600.0,39.2276,39.2417,39.1711,39.2205,283600.0
2012-06-01 12:05:00,55.63,55.63,55.51,55.52,162200.0,39.2276,39.2276,39.1429,39.15,162200.0
2012-06-01 12:10:00,55.52,55.55,55.48,55.5,342300.0,39.15,39.1711,39.1218,39.1359,342300.0
2012-06-01 12:15:00,55.5,55.52,55.48,55.5,147400.0,39.1359,39.15,39.1218,39.1359,147400.0
2012-06-01 12:20:00,55.51,55.51,55.44,55.48,165900.0,39.1429,39.1429,39.0936,39.1218,165900.0
2012-06-01 12:25:00,55.48,55.5,55.42,55.44,133900.0,39.1218,39.1359,39.0795,39.0936,133900.0
2012-06-01 12:30:00,55.45,55.54,55.42,55.54,102400.0,39.1006,39.1641,39.0795,39.1641,102400.0
2012-06-01 12:35:00,55.53,55.56,55.48,55.49,157800.0,39.157,39.1782,39.1218,39.1288,157800.0
2012-06-01 12:40:00,55.49,55.58,55.45,55.48,179500.0,39.1288,39.1923,39.1006,39.1218,179500.0
2012-06-01 12:45:00,55.48,55.54,55.48,55.53,103600.0,39.1218,39.1641,39.1218,39.157,103600.0
2012-06-01 12:50:00,55.52,55.56,55.5,55.5,93900.0,39.15,39.1782,39.1359,39.1359,93900.0
2012-06-01 12:55:00,55.51,55.52,55.43,55.44,175400.0,39.1429,39.15,39.0865,39.0936,175400.0
2012-06-01 13:00:00,55.44,55.46,55.39,55.42,240500.0,39.0936,39.1077,39.0583,39.0795,240500.0
2012-06-01 13:05:00,55.41,55.42,55.35,55.35,161500.0,39.0724,39.0795,39.0301,39.0301,161500.0
2012-06-01 13:10:00,55.35,55.38,55.34,55.36,159900.0,39.0301,39.0513,39.0231,39.0372,159900.0
2012-06-01 13:15:00,55.36,55.4,55.3,55.3,141300.0,39.0372,39.0654,38.9949,38.9949,141300.0
2012-06-01 13:20:00,55.3,55.34,55.26,55.27,142200.0,38.9949,39.0231,38.9667,38.9737,142200.0
2012-06-01 13:25:00,55.26,55.29,55.11,55.12,154600.0,38.9667,38.9878,38.8609,38.8679,154600.0
2012-06-01 13:30:00,55.13,55.19,55.07,55.14,171700.0,38.875,38.9173,38.8327,38.882,171700.0
2012-06-01 13:35:00,55.15,55.18,55.1,55.1,135000.0,38.8891,38.9102,38.8538,38.8538,135000.0
2012-06-01 13:40:00,55.11,55.21,55.05,55.2,234800.0,38.8609,38.9314,38.8186,38.9243,234800.0
2012-06-01 13:45:00,55.2,55.22,55.12,55.12,125100.0,38.9243,38.9384,38.8679,38.8679,125100.0
2012-06-01 13:50:00,55.12,55.12,55.05,55.09,125700.0,38.8679,38.8679,38.8186,38.8468,125700.0
2012-06-01 13:55:00,55.09,55.14,55.03,55.14,189900.0,38.8468,38.882,38.8045,38.882,189900.0
2012-06-01 14:00:00,55.14,55.15,55.0,55.03,259400.0,38.882,38.8891,38.7833,38.8045,259400.0
2012-06-01 14:05:00,55.02,55.03,54.95,54.97,243700.0,38.7974,38.8045,38.7481,38.7622,243700.0
2012-06-01 14:10:00,54.97,54.97,54.85,54.87,206900.0,38.7622,38.7622,38.6775,38.6916,206900.0
2012-06-01 14:15:00,54.88,55.0,54.87,54.97,116900.0,38.6987,38.7833,38.6916,38.7622,116900.0
2012-06-01 14:20:00,54.98,55.14,54.97,55.13,188300.0,38.7692,38.882,38.7622,38.875,188300.0
2012-06-01 14:25:00,55.13,55.13,55.02,55.02,109700.0,38.875,38.875,38.7974,38.7974,109700.0
2012-06-01 14:30:00,55.02,55.19,55.02,55.18,201100.0,38.7974,38.9173,38.7974,38.9102,201100.0
2012-06-01 14:35:00,55.17,55.26,55.16,55.24,160300.0,38.9032,38.9667,38.8961,38.9526,160300.0
2012-06-01 14:40:00,55.24,55.26,55.14,55.18,155100.0,38.9526,38.9667,38.882,38.9102,155100.0
2012-06-01 14:45:00,55.17,55.24,55.14,55.2,208800.0,38.9032,38.9526,38.882,38.9243,208800.0
2012-06-01 14:50:00,55.2,55.28,55.18,55.19,125400.0,38.9243,38.9808,38.9102,38.9173,125400.0
2012-06-01 14:55:00,55.19,55.22,55.12,55.19,191300.0,38.9173,38.9384,38.8679,38.9173,191300.0
2012-06-01 15:00:00,55.19,55.26,55.16,55.22,150400.0,38.9173,38.9667,38.8961,38.9384,150400.0
2012-06-01 15:05:00,55.22,55.29,55.2,55.27,130900.0,38.9384,38.9878,38.9243,38.9737,130900.0
2012-06-01 15:10:00,55.27,55.34,55.26,55.28,239300.0,38.9737,39.0231,38.9667,38.9808,239300.0
2012-06-01 15:15:00,55.27,55.32,55.16,55.18,174900.0,38.9737,39.009,38.8961,38.9102,174900.0
2012-06-01 15:20:00,55.19,55.2,55.11,55.12,178100.0,38.9173,38.9243,38.8609,38.8679,178100.0
2012-06-01 15:25:00,55.12,55.22,55.11,55.19,193400.0,38.8679,38.9384,38.8609,38.9173,193400.0
2012-06-01 15:30:00,55.18,55.29,55.06,55.21,320100.0,38.9102,38.9878,38.8256,38.9314,320100.0
2012-06-01 15:35:00,55.21,55.23,55.14,55.16,233500.0,38.9314,38.9455,38.882,38.8961,233500.0
2012-06-01 15:40:00,55.16,55.21,55.07,55.14,301000.0,38.8961,38.9314,38.8327,38.882,301000.0
2012-06-01 15:45:00,55.14,55.17,55.07,55.08,353500.0,38.882,38.9032,38.8327,38.8397,353500.0
2012-06-01 15:50:00,55.08,55.21,55.08,55.14,406900.0,38.8397,38.9314,38.8397,38.882,406900.0
2012-06-01 15:55:00,55.14,55.19,55.1,55.11,482600.0,38.882,38.9173,38.8538,38.8609,482600.0
2012-06-04 09:30:00,55.14,55.31,55.04,55.31,333500.0,38.882,39.0019,38.8115,39.0019,333500.0
2012-06-04 09:35:00,55.3,55.5,55.19,55.34,222400.0,38.9949,39.1359,38.9173,39.0231,222400.0
2012-06-04 09:40:00,55.34,55.39,55.26,55.39,194700.0,39.0231,39.0583,38.9667,39.0583,194700.0
2012-06-04 09:45:00,55.39,55.41,55.14,55.26,312800.0,39.0583,39.0724,38.882,38.9667,312800.0
2012-06-04 09:50:00,55.26,55.29,55.16,55.26,107500.0,38.9667,38.9878,38.8961,38.9667,107500.0
2012-06-04 09:55:00,55.26,55.26,55.04,55.18,244200.0,38.9667,38.9667,38.8115,38.9102,244200.0
2012-06-04 10:00:00,55.19,55.23,55.04,55.08,211400.0,38.9173,38.9455,38.8115,38.8397,211400.0
2012-06-04 10:05:00,55.08,55.12,54.92,55.12,200600.0,38.8397,38.8679,38.7269,38.8679,200600.0
2012-06-04 10:10:00,55.12,55.22,55.1,55.2,250500.0,38.8679,38.9384,38.8538,38.9243,250500.0
2012-06-04 10:15:00,55.21,55.31,55.13,55.27,162300.0,38.9314,39.0019,38.875,38.9737,162300.0
2012-06-04 10:20:00,55.27,55.28,55.2,55.23,116300.0,38.9737,38.9808,38.9243,38.9455,116300.0
2012-06-04 10:25:00,55.23,55.4,55.23,55.34,103500.0,38.9455,39.0654,38.9455,39.0231,103500.0
2012-06-04 10:30:00,55.34,55.38,55.19,55.33,113000.0,39.0231,39.0513,38.9173,39.016,113000.0
2012-06-04 10:35:00,55.33,55.45,55.29,55.32,128700.0,39.016,39.1006,38.9878,39.009,128700.0
2012-06-04 10:40:00,55.34,55.42,55.24,55.27,138400.0,39.0231,39.0795,38.9526,38.9737,138400.0
2012-06-04 10:45:00,55.26,55.29,55.13,55.25,99900.0,38.9667,38.9878,38.875,38.9596,99900.0
2012-06-04 10:50:00,55.26,55.4,55.25,55.33,88000.0,38.9667,39.0654,38.9596,39.016,88000.0
2012-06-04 10:55:00,55.33,55.41,55.32,55.41,222400.0,39.016,39.0724,39.009,39.0724,222400.0
2012-06-04 11:00:00,55.4,55.51,55.4,55.48,209000.0,39.0654,39.1429,39.0654,39.1218,209000.0
2012-06-04 11:05:00,55.47,55.51,55.4,55.51,176800.0,39.1147,39.1429,39.0654,39.1429,176800.0
2012-06-04 11:10:00,55.51,55.53,55.45,55.5,258400.0,39.1429,39.157,39.1006,39.1359,258400.0
2012-06-04 11:15:00,55.5,55.5,55.29,55.29,94600.0,39.1359,39.1359,38.9878,38.9878,94600.0
2012-06-04 11:20:00,55.29,55.32,55.25,55.29,67900.0,38.9878,39.009,38.9596,38.9878,67900.0
2012-06-04 11:25:00,55.29,55.35,55.26,55.28,97800.0,38.9878,39.0301,38.9667,38.9808,97800.0
2012-06-04 11:30:00,55.29,55.5,55.28,55.48,113200.0,38.9878,39.1359,38.9808,39.1218,113200.0
2012-06-04 11:35:00,55.48,55.5,55.41,55.48,101000.0,39.1218,39.1359,39.0724,39.1218,101000.0
2012-06-04 11:40:00,55.46,55.5,55.45,55.45,70400.0,39.1077,39.1359,39.1006,39.1006,70400.0
2012-06-04 11:45:00,55.46,55.52,55.45,55.46,137500.0,39.1077,39.15,39.1006,39.1077,137500.0
2012-06-04 11:50:00,55.46,55.48,55.37,55.4,56600.0,39.1077,39.1218,39.0442,39.0654,56600.0
2012-06-04 11:55:00,55.41,55.44,55.24,55.24,123400.0,39.0724,39.0936,38.9526,38.9526,123400.0
2012-06-04 12:00:00,55.24,55.3,55.23,55.24,105300.0,38.9526,38.9949,38.9455,38.9526,105300.0
2012-06-04 12:05:00,55.23,55.24,55.19,55.19,86300.0,38.9455,38.9526,38.9173,38.9173,86300.0
2012-06-04 12:10:00,55.18,55.19,55.06,55.07,127600.0,38.9102,38.9173,38.8256,38.8327,127600.0
2012-06-04 12:15:00,55.07,55.19,55.06,55.19,70700.0,38.8327,38.9173,38.8256,38.9173,70700.0
2012-06-04 12:20:00,55.19,55.28,55.18,55.27,63100.0,38.9173,38.9808,38.9102,38.9737,63100.0
2012-06-04 12:25:00,55.27,55.28,55.18,55.21,56700.0,38.9737,38.9808,38.9102,38.9314,56700.0
2012-06-04 12:30:00,55.2,55.26,55.19,55.21,69900.0,38.9243,38.9667,38.9173,38.9314,69900.0
2012-06-04 12:35:00,55.21,55.31,55.16,55.28,74500.0,38.9314,39.0019,38.8961,38.9808,74500.0
2012-06-04 12:40:00,55.29,55.35,55.29,55.34,59100.0,38.9878,39.0301,38.9878,39.0231,59100.0
2012-06-04 12:45:00,55.32,55.37,55.29,55.3,55800.0,39.009,39.0442,38.9878,38.9949,55800.0
2012-06-04 12:50:00,55.32,55.32,55.25,55.3,52000.0,39.009,39.009,38.9596,38.9949,52000.0
2012-06-04 12:55:00,55.3,55.38,55.29,55.34,92100.0,38.9949,39.0513,38.9878,39.0231,92100.0
2012-06-04 13:00:00,55.35,55.48,55.35,55.48,87300.0,39.0301,39.1218,39.0301,39.1218,87300.0
2012-06-04 13:05:00,55.48,55.48,55.27,55.31,78300.0,39.1218,39.1218,38.9737,39.0019,78300.0
2012-06-04 13:10:00,55.32,55.34,55.29,55.32,61400.0,39.009,39.0231,38.9878,39.009,61400.0
2012-06-04 13:15:00,55.32,55.38,55.24,55.25,121500.0,39.009,39.0513,38.9526,38.9596,121500.0
2012-06-04 13:20:00,55.24,55.25,55.1,55.11,147800.0,38.9526,38.9596,38.8538,38.8609,147800.0
2012-06-04 13:25:00,55.11,55.16,55.07,55.12,165200.0,38.8609,38.8961,38.8327,38.8679,165200.0
2012-06-04 13:30:00,55.12,55.21,55.08,55.19,69000.0,38.8679,38.9314,38.8397,38.9173,69000.0
2012-06-04 13:35:00,55.2,55.41,55.19,55.39,114700.0,38.9243,39.0724,38.9173,39.0583,114700.0
2012-06-04 13:40:00,55.38,55.38,55.32,55.35,116700.0,39.0513,39.0513,39.009,39.0301,116700.0
2012-06-04 13:45:00,55.35,55.36,55.29,55.3,83200.0,39.0301,39.0372,38.9878,38.9949,83200.0
2012-06-04 13:50:00,55.3,55.37,55.29,55.31,83900.0,38.9949,39.0442,38.9878,39.0019,83900.0
2012-06-04 13:55:00,55.3,55.4,55.25,55.39,62700.0,38.9949,39.0654,38.9596,39.0583,62700.0
2012-06-04 14:00:00,55.39,55.46,55.32,55.46,82800.0,39.0583,39.1077,39.009,39.1077,82800.0
2012-06-04 14:05:00,55.46,55.46,55.39,55.39,77600.0,39.1077,39.1077,39.0583,39.0583,77600.0
2012-06-04 14:10:00,55.4,55.48,55.39,55.47,120000.0,39.0654,39.1218,39.0583,39.1147,120000.0
2012-06-04 14:15:00,55.46,55.62,55.43,55.57,146700.0,39.1077,39.2205,39.0865,39.1853,146700.0
2012-06-04 14:20:00,55.58,55.65,55.52,55.62,139000.0,39.1923,39.2417,39.15,39.2205,139000.0
2012-06-04 14:25:00,55.61,55.72,55.59,55.65,105600.0,39.2135,39.291,39.1994,39.2417,105600.0
2012-06-04 14:30:00,55.65,55.76,55.57,55.76,172900.0,39.2417,39.3192,39.1853,39.3192,172900.0
2012-06-04 14:35:00,55.75,55.87,55.74,55.79,179400.0,39.3122,39.3968,39.3051,39.3404,179400.0
2012-06-04 14:40:00,55.78,55.88,55.77,55.86,189700.0,39.3333,39.4038,39.3263,39.3897,189700.0
2012-06-04 14:45:00,55.87,55.88,55.83,55.85,206400.0,39.3968,39.4038,39.3686,39.3827,206400.0
2012-06-04 14:50:00,55.85,55.87,55.81,55.87,182600.0,39.3827,39.3968,39.3545,39.3968,182600.0
2012-06-04 14:55:00,55.87,55.88,55.74,55.75,145900.0,39.3968,39.4038,39.3051,39.3122,145900.0
2012-06-04 15:00:00,55.74,55.85,55.74,55.82,146200.0,39.3051,39.3827,39.3051,39.3615,146200.0
2012-06-04 15:05:00,55.82,55.82,55.76,55.77,111000.0,39.3615,39.3615,39.3192,39.3263,111000.0
2012-06-04 15:10:00,55.76,55.78,55.71,55.77,178400.0,39.3192,39.3333,39.284,39.3263,178400.0
2012-06-04 15:15:00,55.77,55.77,55.65,55.74,148600.0,39.3263,39.3263,39.2417,39.3051,148600.0
2012-06-04 15:20:00,55.73,55.74,55.63,55.68,116100.0,39.2981,39.3051,39.2276,39.2628,116100.0
2012-06-04 15:25:00,55.67,55.79,55.61,55.78,175100.0,39.2558,39.3404,39.2135,39.3333,175100.0
2012-06-04 15:30:00,55.77,55.77,55.6,55.65,146800.0,39.3263,39.3263,39.2064,39.2417,146800.0
2012-06-04 15:35:00,55.66,55.7,55.6,55.65,257400.0,39.2487,39.2769,39.2064,39.2417,257400.0
2012-06-04 15:40:00,55.66,55.78,55.65,55.78,192000.0,39.2487,39.3333,39.2417,39.3333,192000.0
2012-06-04 15:45:00,55.79,55.88,55.76,55.86,274300.0,39.3404,39.4038,39.3192,39.3897,274300.0
2012-06-04 15:50:00,55.86,55.9,55.79,55.81,322700.0,39.3897,39.418,39.3404,39.3545,322700.0
2012-06-04 15:55:00,55.8,55.92,55.8,55.84,387600.0,39.3474,39.4321,39.3474,39.3756,387600.0
2012-06-05 09:30:00,55.52,55.93,55.45,55.9,270900.0,39.15,39.4391,39.1006,39.418,270900.0
2012-06-05 09:35:00,55.88,56.05,55.86,56.01,177100.0,39.4038,39.5237,39.3897,39.4955,177100.0
2012-06-05 09:40:00,56.0,56.1,55.99,56.1,258400.0,39.4885,39.559,39.4814,39.559,258400.0
2012-06-05 09:45:00,56.11,56.48,56.11,56.44,286800.0,39.566,39.8269,39.566,39.7987,286800.0
2012-06-05 09:50:00,56.45,56.45,56.21,56.23,169200.0,39.8058,39.8058,39.6365,39.6507,169200.0
2012-06-05 09:55:00,56.23,56.33,56.18,56.28,149300.0,39.6507,39.7212,39.6154,39.6859,149300.0
2012-06-05 10:00:00,56.28,56.5,56.28,56.35,213700.0,39.6859,39.841,39.6859,39.7353,213700.0
2012-06-05 10:05:00,56.35,56.43,56.3,56.36,121400.0,39.7353,39.7917,39.7,39.7423,121400.0
2012-06-05 10:10:00,56.37,56.38,56.31,56.36,107200.0,39.7494,39.7564,39.7071,39.7423,107200.0
2012-06-05 10:15:00,56.36,56.44,56.31,56.33,110800.0,39.7423,39.7987,39.7071,39.7212,110800.0
2012-06-05 10:20:00,56.33,56.46,56.29,56.45,119000.0,39.7212,39.8128,39.693,39.8058,119000.0
2012-06-05 10:25:00,56.45,56.55,56.41,56.5,137500.0,39.8058,39.8763,39.7776,39.841,137500.0
2012-06-05 10:30:00,56.51,56.59,56.44,56.47,217200.0,39.8481,39.9045,39.7987,39.8199,217200.0
2012-06-05 10:35:00,56.47,56.53,56.42,56.51,152900.0,39.8199,39.8622,39.7846,39.8481,152900.0
2012-06-05 10:40:00,56.53,56.53,56.44,56.5,123300.0,39.8622,39.8622,39.7987,39.841,123300.0
2012-06-05 10:45:00,56.5,56.51,56.36,56.38,125400.0,39.841,39.8481,39.7423,39.7564,125400.0
2012-06-05 10:50:00,56.39,56.39,56.25,56.25,196600.0,39.7635,39.7635,39.6648,39.6648,196600.0
2012-06-05 10:55:00,56.26,56.29,56.07,56.16,229800.0,39.6718,39.693,39.5378,39.6013,229800.0
2012-06-05 11:00:00,56.16,56.22,56.13,56.15,129800.0,39.6013,39.6436,39.5801,39.5942,129800.0
2012-06-05 11:05:00,56.16,56.22,56.15,56.2,68500.0,39.6013,39.6436,39.5942,39.6295,68500.0
2012-06-05 11:10:00,56.2,56.3,56.2,56.29,86500.0,39.6295,39.7,39.6295,39.693,86500.0
2012-06-05 11:15:00,56.29,56.3,56.22,56.3,116700.0,39.693,39.7,39.6436,39.7,116700.0
2012-06-05 11:20:00,56.31,56.34,56.28,56.31,57000.0,39.7071,39.7282,39.6859,39.7071,57000.0
2012-06-05 11:25:00,56.32,56.34,56.2,56.21,100800.0,39.7141,39.7282,39.6295,39.6365,100800.0
2012-06-05 11:30:00,56.21,56.3,56.18,56.23,58100.0,39.6365,39.7,39.6154,39.6507,58100.0
2012-06-05 11:35:00,56.24,56.3,56.03,56.08,88200.0,39.6577,39.7,39.5096,39.5449,88200.0
2012-06-05 11:40:00,56.08,56.13,56.02,56.05,80900.0,39.5449,39.5801,39.5026,39.5237,80900.0
2012-06-05 11:45:00,56.07,56.16,56.07,56.14,44100.0,39.5378,39.6013,39.5378,39.5872,44100.0
2012-06-05 11:50:00,56.15,56.19,56.1,56.14,97500.0,39.5942,39.6224,39.559,39.5872,97500.0
2012-06-05 11:55:00,56.15,56.25,56.13,56.25,148300.0,39.5942,39.6648,39.5801,39.6648,148300.0
2012-06-05 12:00:00,56.24,56.3,56.22,56.29,38700.0,39.6577,39.7,39.6436,39.693,38700.0
2012-06-05 12:05:00,56.29,56.43,56.29,56.42,120500.0,39.693,39.7917,39.693,39.7846,120500.0
2012-06-05 12:10:00,56.42,56.46,56.39,56.4,63800.0,39.7846,39.8128,39.7635,39.7705,63800.0
2012-06-05 12:15:00,56.4,56.42,56.35,56.41,106400.0,39.7705,39.7846,39.7353,39.7776,106400.0
2012-06-05 12:20:00,56.41,56.49,56.37,56.45,100600.0,39.7776,39.834,39.7494,39.8058,100600.0
2012-06-05 12:25:00,56.46,56.48,56.41,56.45,53700.0,39.8128,39.8269,39.7776,39.8058,53700.0
2012-06-05 12:30:00,56.46,56.55,56.46,56.54,183200.0,39.8128,39.8763,39.8128,39.8692,183200.0
2012-06-05 12:35:00,56.55,56.55,56.46,56.51,64400.0,39.8763,39.8763,39.8128,39.8481,64400.0
2012-06-05 12:40:00,56.51,56.51,56.43,56.45,107500.0,39.8481,39.8481,39.7917,39.8058,107500.0
2012-06-05 12:45:00,56.45,56.47,56.37,56.4,68000.0,39.8058,39.8199,39.7494,39.7705,68000.0
2012-06-05 12:50:00,56.4,56.48,56.38,56.41,70700.0,39.7705,39.8269,39.7564,39.7776,70700.0
2012-06-05 12:55:00,56.41,56.52,56.39,56.44,80800.0,39.7776,39.8551,39.7635,39.7987,80800.0
2012-06-05 13:00:00,56.44,56.44,56.36,56.41,80700.0,39.7987,39.7987,39.7423,39.7776,80700.0
2012-06-05 13:05:00,56.41,56.5,56.4,56.49,189400.0,39.7776,39.841,39.7705,39.834,189400.0
2012-06-05 13:10:00,56.49,56.52,56.48,56.51,55700.0,39.834,39.8551,39.8269,39.8481,55700.0
2012-06-05 13:15:00,56.51,56.54,56.43,56.5,126000.0,39.8481,39.8692,39.7917,39.841,126000.0
2012-06-05 13:20:00,56.5,56.58,56.49,56.58,58600.0,39.841,39.8975,39.834,39.8975,58600.0
2012-06-05 13:25:00,56.58,56.66,56.58,56.63,107000.0,39.8975,39.9539,39.8975,39.9327,107000.0
2012-06-05 13:30:00,56.63,56.67,56.56,56.58,89400.0,39.9327,39.9609,39.8834,39.8975,89400.0
2012-06-05 13:35:00,56.58,56.59,56.54,56.56,56800.0,39.8975,39.9045,39.8692,39.8834,56800.0
2012-06-05 13:40:00,56.56,56.64,56.53,56.64,71900.0,39.8834,39.9398,39.8622,39.9398,71900.0
2012-06-05 13:45:00,56.63,56.7,56.63,56.65,62900.0,39.9327,39.9821,39.9327,39.9468,62900.0
2012-06-05 13:50:00,56.65,56.75,56.64,56.72,129900.0,39.9468,40.0173,39.9398,39.9962,129900.0
2012-06-05 13:55:00,56.72,56.8,56.72,56.8,85500.0,39.9962,40.0526,39.9962,40.0526,85500.0
2012-06-05 14:00:00,56.8,56.84,56.78,56.8,126800.0,40.0526,40.0808,40.0385,40.0526,126800.0
2012-06-05 14:05:00,56.8,56.93,56.79,56.89,106500.0,40.0526,40.1443,40.0455,40.1161,106500.0
2012-06-05 14:10:00,56.9,56.95,56.85,56.9,116900.0,40.1231,40.1584,40.0878,40.1231,116900.0
2012-06-05 14:15:00,56.91,56.99,56.88,56.95,149900.0,40.1302,40.1866,40.109,40.1584,149900.0
2012-06-05 14:20:00,56.95,56.96,56.79,56.87,128800.0,40.1584,40.1654,40.0455,40.1019,128800.0
2012-06-05 14:25:00,56.87,56.97,56.86,56.94,107300.0,40.1019,40.1725,40.0949,40.1513,107300.0
2012-06-05 14:30:00,56.94,56.95,56.9,56.92,82200.0,40.1513,40.1584,40.1231,40.1372,82200.0
2012-06-05 14:35:00,56.93,56.94,56.85,56.86,99500.0,40.1443,40.1513,40.0878,40.0949,99500.0
2012-06-05 14:40:00,56.87,56.88,56.83,56.85,97000.0,40.1019,40.109,40.0737,40.0878,97000.0
2012-06-05 14:45:00,56.84,56.91,56.83,56.89,114400.0,40.0808,40.1302,40.0737,40.1161,114400.0
2012-06-05 14:50:00,56.91,56.99,56.9,56.98,137800.0,40.1302,40.1866,40.1231,40.1795,137800.0
2012-06-05 14:55:00,56.98,57.04,56.95,57.02,128700.0,40.1795,40.2218,40.1584,40.2077,128700.0
2012-06-05 15:00:00,57.04,57.11,57.0,57.08,208000.0,40.2218,40.2712,40.1936,40.25,208000.0
2012-06-05 15:05:00,57.08,57.11,57.02,57.02,152200.0,40.25,40.2712,40.2077,40.2077,152200.0
2012-06-05 15:10:00,57.03,57.06,56.97,57.0,149000.0,40.2148,40.2359,40.1725,40.1936,149000.0
2012-06-05 15:15:00,57.0,57.1,57.0,57.08,161800.0,40.1936,40.2641,40.1936,40.25,161800.0
2012-06-05 15:20:00,57.07,57.14,57.04,57.13,150400.0,40.243,40.2923,40.2218,40.2853,150400.0
2012-06-05 15:25:00,57.12,57.15,57.08,57.15,164800.0,40.2782,40.2994,40.25,40.2994,164800.0
2012-06-05 15:30:00,57.14,57.18,57.08,57.18,185700.0,40.2923,40.3205,40.25,40.3205,185700.0
2012-06-05 15:35:00,57.18,57.3,57.14,57.24,262600.0,40.3205,40.4052,40.2923,40.3629,262600.0
2012-06-05 15:40:00,57.23,57.29,57.21,57.25,208100.0,40.3558,40.3981,40.3417,40.3699,208100.0
2012-06-05 15:45:00,57.25,57.28,57.22,57.28,282700.0,40.3699,40.3911,40.3488,40.3911,282700.0
2012-06-05 15:50:00,57.27,57.28,57.25,57.26,414800.0,40.384,40.3911,40.3699,40.377,414800.0
2012-06-05 15:55:00,57.25,57.26,57.13,57.14,648100.0,40.3699,40.377,40.2853,40.2923,648100.0
2012-06-06 09:30:00,57.4,57.98,57.25,57.75,733000.0,40.4757,40.8847,40.3699,40.7225,733000.0
2012-06-06 09:35:00,57.77,57.85,57.46,57.81,437300.0,40.7366,40.793,40.518,40.7648,437300.0
2012-06-06 09:40:00,57.8,58.17,57.8,58.14,257000.0,40.7577,41.0186,40.7577,40.9975,257000.0
2012-06-06 09:45:00,58.16,58.52,58.07,58.52,566000.0,41.0116,41.2654,40.9481,41.2654,566000.0
2012-06-06 09:50:00,58.52,58.54,58.3,58.35,211800.0,41.2654,41.2796,41.1103,41.1456,211800.0
2012-06-06 09:55:00,58.36,58.5,58.26,58.27,256700.0,41.1526,41.2513,41.0821,41.0892,256700.0
2012-06-06 10:00:00,58.28,58.38,57.96,57.96,288300.0,41.0962,41.1667,40.8706,40.8706,288300.0
2012-06-06 10:05:00,57.97,58.17,57.93,58.02,211400.0,40.8776,41.0186,40.8494,40.9129,211400.0
2012-06-06 10:10:00,58.02,58.15,57.98,58.07,165400.0,40.9129,41.0045,40.8847,40.9481,165400.0
2012-06-06 10:15:00,58.09,58.18,57.95,58.04,145500.0,40.9622,41.0257,40.8635,40.927,145500.0
2012-06-06 10:20:00,58.03,58.15,57.99,58.11,194600.0,40.9199,41.0045,40.8917,40.9763,194600.0
2012-06-06 10:25:00,58.11,58.19,58.08,58.14,137500.0,40.9763,41.0327,40.9552,40.9975,137500.0
2012-06-06 10:30:00,58.15,58.24,58.1,58.13,255300.0,41.0045,41.068,40.9693,40.9904,255300.0
2012-06-06 10:35:00,58.12,58.24,58.09,58.2,121000.0,40.9834,41.068,40.9622,41.0398,121000.0
2012-06-06 10:40:00,58.2,58.3,58.18,58.19,119900.0,41.0398,41.1103,41.0257,41.0327,119900.0
2012-06-06 10:45:00,58.19,58.25,58.1,58.11,118600.0,41.0327,41.0751,40.9693,40.9763,118600.0
2012-06-06 10:50:00,58.1,58.2,58.09,58.17,116700.0,40.9693,41.0398,40.9622,41.0186,116700.0
2012-06-06 10:55:00,58.18,58.27,58.18,58.27,60600.0,41.0257,41.0892,41.0257,41.0892,60600.0
2012-06-06 11:00:00,58.27,58.34,58.21,58.21,116800.0,41.0892,41.1385,41.0469,41.0469,116800.0
2012-06-06 11:05:00,58.21,58.3,58.2,58.3,123600.0,41.0469,41.1103,41.0398,41.1103,123600.0
2012-06-06 11:10:00,58.28,58.36,58.23,58.34,99700.0,41.0962,41.1526,41.061,41.1385,99700.0
2012-06-06 11:15:00,58.34,58.36,58.29,58.31,83300.0,41.1385,41.1526,41.1033,41.1174,83300.0
2012-06-06 11:20:00,58.31,58.41,58.3,58.35,99600.0,41.1174,41.1879,41.1103,41.1456,99600.0
2012-06-06 11:25:00,58.34,58.44,58.34,58.43,86900.0,41.1385,41.209,41.1385,41.202,86900.0
2012-06-06 11:30:00,58.43,58.44,58.35,58.39,127900.0,41.202,41.209,41.1456,41.1738,127900.0
2012-06-06 11:35:00,58.4,58.5,58.38,58.46,180100.0,41.1808,41.2513,41.1667,41.2231,180100.0
2012-06-06 11:40:00,58.46,58.47,58.41,58.43,104600.0,41.2231,41.2302,41.1879,41.202,104600.0
2012-06-06 11:45:00,58.43,58.48,58.42,58.42,68200.0,41.202,41.2372,41.1949,41.1949,68200.0
2012-06-06 11:50:00,58.42,58.47,58.36,58.37,88200.0,41.1949,41.2302,41.1526,41.1597,88200.0
2012-06-06 11:55:00,58.38,58.44,58.37,58.43,74900.0,41.1667,41.209,41.1597,41.202,74900.0
2012-06-06 12:00:00,58.44,58.48,58.39,58.46,126300.0,41.209,41.2372,41.1738,41.2231,126300.0
2012-06-06 12:05:00,58.45,58.47,58.39,58.45,62000.0,41.2161,41.2302,41.1738,41.2161,62000.0
2012-06-06 12:10:00,58.45,58.49,58.43,58.45,55200.0,41.2161,41.2443,41.202,41.2161,55200.0
2012-06-06 12:15:00,58.45,58.49,58.44,58.48,247500.0,41.2161,41.2443,41.209,41.2372,247500.0
2012-06-06 12:20:00,58.47,58.53,58.46,58.46,100700.0,41.2302,41.2725,41.2231,41.2231,100700.0
2012-06-06 12:25:00,58.46,58.5,58.41,58.46,79600.0,41.2231,41.2513,41.1879,41.2231,79600.0
2012-06-06 12:30:00,58.46,58.48,58.42,58.45,50900.0,41.2231,41.2372,41.1949,41.2161,50900.0
2012-06-06 12:35:00,58.45,58.49,58.44,58.45,45100.0,41.2161,41.2443,41.209,41.2161,45100.0
2012-06-06 12:40:00,58.45,58.53,58.45,58.52,112800.0,41.2161,41.2725,41.2161,41.2654,112800.0
2012-06-06 12:45:00,58.52,58.56,58.46,58.52,63800.0,41.2654,41.2937,41.2231,41.2654,63800.0
2012-06-06 12:50:00,58.51,58.52,58.46,58.46,41000.0,41.2584,41.2654,41.2231,41.2231,41000.0
2012-06-06 12:55:00,58.47,58.47,58.38,58.43,167900.0,41.2302,41.2302,41.1667,41.202,167900.0
2012-06-06 13:00:00,58.44,58.49,58.44,58.46,97300.0,41.209,41.2443,41.209,41.2231,97300.0
2012-06-06 13:05:00,58.47,58.48,58.43,58.48,124400.0,41.2302,41.2372,41.202,41.2372,124400.0
2012-06-06 13:10:00,58.48,58.52,58.45,58.47,71700.0,41.2372,41.2654,41.2161,41.2302,71700.0
2012-06-06 13:15:00,58.48,58.5,58.42,58.5,79300.0,41.2372,41.2513,41.1949,41.2513,79300.0
2012-06-06 13:20:00,58.49,58.5,58.32,58.32,204500.0,41.2443,41.2513,41.1244,41.1244,204500.0
2012-06-06 13:25:00,58.32,58.42,58.31,58.42,114800.0,41.1244,41.1949,41.1174,41.1949,114800.0
2012-06-06 13:30:00,58.42,58.43,58.32,58.39,137500.0,41.1949,41.202,41.1244,41.1738,137500.0
2012-06-06 13:35:00,58.38,58.39,58.31,58.33,110600.0,41.1667,41.1738,41.1174,41.1315,110600.0
2012-06-06 13:40:00,58.34,58.36,58.29,58.35,115800.0,41.1385,41.1526,41.1033,41.1456,115800.0
2012-06-06 13:45:00,58.35,58.4,58.32,58.36,97200.0,41.1456,41.1808,41.1244,41.1526,97200.0
2012-06-06 13:50:00,58.35,58.36,58.27,58.3,134700.0,41.1456,41.1526,41.0892,41.1103,134700.0
2012-06-06 13:55:00,58.3,58.31,58.22,58.22,82600.0,41.1103,41.1174,41.0539,41.0539,82600.0
2012-06-06 14:00:00,58.22,58.34,58.22,58.27,193300.0,41.0539,41.1385,41.0539,41.0892,193300.0
2012-06-06 14:05:00,58.27,58.32,58.26,58.27,99200.0,41.0892,41.1244,41.0821,41.0892,99200.0
2012-06-06 14:10:00,58.27,58.32,58.23,58.32,135200.0,41.0892,41.1244,41.061,41.1244,135200.0
2012-06-06 14:15:00,58.32,58.33,58.25,58.33,128900.0,41.1244,41.1315,41.0751,41.1315,128900.0
2012-06-06 14:20:00,58.33,58.37,58.27,58.29,109800.0,41.1315,41.1597,41.0892,41.1033,109800.0
2012-06-06 14:25:00,58.28,58.38,58.27,58.33,93400.0,41.0962,41.1667,41.0892,41.1315,93400.0
2012-06-06 14:30:00,58.33,58.4,58.31,58.38,131100.0,41.1315,41.1808,41.1174,41.1667,131100.0
2012-06-06 14:35:00,58.38,58.41,58.33,58.34,69800.0,41.1667,41.1879,41.1315,41.1385,69800.0
2012-06-06 14:40:00,58.34,58.38,58.32,58.34,95200.0,41.1385,41.1667,41.1244,41.1385,95200.0
2012-06-06 14:45:00,58.34,58.37,58.3,58.31,116400.0,41.1385,41.1597,41.1103,41.1174,116400.0
2012-06-06 14:50:00,58.3,58.33,58.28,58.31,76100.0,41.1103,41.1315,41.0962,41.1174,76100.0
2012-06-06 14:55:00,58.31,58.38,58.28,58.28,100200.0,41.1174,41.1667,41.0962,41.0962,100200.0
2012-06-06 15:00:00,58.29,58.36,58.28,58.35,71200.0,41.1033,41.1526,41.0962,41.1456,71200.0
2012-06-06 15:05:00,58.35,58.36,58.29,58.33,113600.0,41.1456,41.1526,41.1033,41.1315,113600.0
2012-06-06 15:10:00,58.33,58.36,58.25,58.26,112600.0,41.1315,41.1526,41.0751,41.0821,112600.0
2012-06-06 15:15:00,58.26,58.3,58.22,58.24,157200.0,41.0821,41.1103,41.0539,41.068,157200.0
2012-06-06 15:20:00,58.23,58.28,58.2,58.24,90400.0,41.061,41.0962,41.0398,41.068,90400.0
2012-06-06 15:25:00,58.25,58.29,58.22,58.22,97900.0,41.0751,41.1033,41.0539,41.0539,97900.0
2012-06-06 15:30:00,58.22,58.28,58.19,58.27,120600.0,41.0539,41.0962,41.0327,41.0892,120600.0
2012-06-06 15:35:00,58.27,58.32,58.22,58.22,156900.0,41.0892,41.1244,41.0539,41.0539,156900.0
2012-06-06 15:40:00,58.22,58.36,58.21,58.36,152500.0,41.0539,41.1526,41.0469,41.1526,152500.0
2012-06-06 15:45:00,58.35,58.41,58.33,58.33,293500.0,41.1456,41.1879,41.1315,41.1315,293500.0
2012-06-06 15:50:00,58.34,58.42,58.33,58.42,382400.0,41.1385,41.1949,41.1315,41.1949,382400.0
2012-06-06 15:55:00,58.41,58.45,58.33,58.45,666100.0,41.1879,41.2161,41.1315,41.2161,666100.0
2012-06-07 09:30:00,59.15,59.5,59.06,59.2,306300.0,41.7097,41.9565,41.6462,41.745,306300.0
2012-06-07 09:35:00,59.21,59.22,59.03,59.19,161900.0,41.752,41.7591,41.6251,41.7379,161900.0
2012-06-07 09:40:00,59.19,59.27,59.14,59.25,163500.0,41.7379,41.7943,41.7026,41.7802,163500.0
2012-06-07 09:45:00,59.26,59.26,59.1,59.18,124500.0,41.7873,41.7873,41.6744,41.7308,124500.0
2012-06-07 09:50:00,59.18,59.2,59.0,59.17,139000.0,41.7308,41.745,41.6039,41.7238,139000.0
2012-06-07 09:55:00,59.16,59.22,59.0,59.01,134600.0,41.7167,41.7591,41.6039,41.611,134600.0
2012-06-07 10:00:00,59.01,59.02,58.77,58.85,334600.0,41.611,41.618,41.4417,41.4981,334600.0
2012-06-07 10:05:00,58.83,58.95,58.75,58.76,164500.0,41.484,41.5687,41.4276,41.4347,164500.0
2012-06-07 10:10:00,58.75,58.8,58.66,58.77,103700.0,41.4276,41.4629,41.3642,41.4417,103700.0
2012-06-07 10:15:00,58.77,58.82,58.71,58.74,88100.0,41.4417,41.477,41.3994,41.4206,88100.0
2012-06-07 10:20:00,58.74,58.93,58.69,58.9,162700.0,41.4206,41.5546,41.3853,41.5334,162700.0
2012-06-07 10:25:00,58.91,59.03,58.9,58.99,102200.0,41.5405,41.6251,41.5334,41.5969,102200.0
2012-06-07 10:30:00,58.99,59.02,58.85,58.88,107800.0,41.5969,41.618,41.4981,41.5193,107800.0
2012-06-07 10:35:00,58.87,58.87,58.67,58.68,97800.0,41.5123,41.5123,41.3712,41.3783,97800.0
2012-06-07 10:40:00,58.68,58.76,58.6,58.65,120200.0,41.3783,41.4347,41.3219,41.3571,120200.0
2012-06-07 10:45:00,58.65,58.69,58.48,58.5,139400.0,41.3571,41.3853,41.2372,41.2513,139400.0
2012-06-07 10:50:00,58.5,58.51,58.43,58.47,127500.0,41.2513,41.2584,41.202,41.2302,127500.0
2012-06-07 10:55:00,58.47,58.5,58.4,58.44,249700.0,41.2302,41.2513,41.1808,41.209,249700.0
2012-06-07 11:00:00,58.43,58.63,58.41,58.61,128300.0,41.202,41.343,41.1879,41.3289,128300.0
2012-06-07 11:05:00,58.62,58.65,58.56,58.63,74000.0,41.336,41.3571,41.2937,41.343,74000.0
2012-06-07 11:10:00,58.63,58.64,58.54,58.58,56900.0,41.343,41.3501,41.2796,41.3078,56900.0
2012-06-07 11:15:00,58.57,58.67,58.54,58.62,76600.0,41.3007,41.3712,41.2796,41.336,76600.0
2012-06-07 11:20:00,58.62,58.72,58.62,58.68,109600.0,41.336,41.4065,41.336,41.3783,109600.0
2012-06-07 11:25:00,58.69,58.69,58.59,58.61,81600.0,41.3853,41.3853,41.3148,41.3289,81600.0
2012-06-07 11:30:00,58.61,58.62,58.53,58.61,70900.0,41.3289,41.336,41.2725,41.3289,70900.0
2012-06-07 11:35:00,58.6,58.7,58.59,58.7,84200.0,41.3219,41.3924,41.3148,41.3924,84200.0
2012-06-07 11:40:00,58.7,58.72,58.65,58.7,56300.0,41.3924,41.4065,41.3571,41.3924,56300.0
2012-06-07 11:45:00,58.71,58.72,58.64,58.69,57200.0,41.3994,41.4065,41.3501,41.3853,57200.0
2012-06-07 11:50:00,58.69,58.72,58.65,58.67,66100.0,41.3853,41.4065,41.3571,41.3712,66100.0
2012-06-07 11:55:00,58.66,58.67,58.59,58.63,66900.0,41.3642,41.3712,41.3148,41.343,66900.0
2012-06-07 12:00:00,58.62,58.63,58.55,58.61,101800.0,41.336,41.343,41.2866,41.3289,101800.0
2012-06-07 12:05:00,58.61,58.64,58.47,58.58,73600.0,41.3289,41.3501,41.2302,41.3078,73600.0
2012-06-07 12:10:00,58.57,58.63,58.51,58.63,46800.0,41.3007,41.343,41.2584,41.343,46800.0
2012-06-07 12:15:00,58.63,58.75,58.62,58.67,113100.0,41.343,41.4276,41.336,41.3712,113100.0
2012-06-07 12:20:00,58.67,58.68,58.58,58.63,83000.0,41.3712,41.3783,41.3078,41.343,83000.0
2012-06-07 12:25:00,58.63,58.68,58.59,58.66,50100.0,41.343,41.3783,41.3148,41.3642,50100.0
2012-06-07 12:30:00,58.67,58.67,58.56,58.61,55900.0,41.3712,41.3712,41.2937,41.3289,55900.0
2012-06-07 12:35:00,58.62,58.64,58.57,58.6,40200.0,41.336,41.3501,41.3007,41.3219,40200.0
2012-06-07 12:40:00,58.59,58.64,58.51,58.59,91000.0,41.3148,41.3501,41.2584,41.3148,91000.0
2012-06-07 12:45:00,58.59,58.6,58.49,58.49,133100.0,41.3148,41.3219,41.2443,41.2443,133100.0
2012-06-07 12:50:00,58.49,58.6,58.49,58.59,50200.0,41.2443,41.3219,41.2443,41.3148,50200.0
2012-06-07 12:55:00,58.59,58.62,58.51,58.53,61900.0,41.3148,41.336,41.2584,41.2725,61900.0
2012-06-07 13:00:00,58.53,58.53,58.5,58.52,53100.0,41.2725,41.2725,41.2513,41.2654,53100.0
2012-06-07 13:05:00,58.52,58.53,58.46,58.47,102900.0,41.2654,41.2725,41.2231,41.2302,102900.0
2012-06-07 13:10:00,58.47,58.52,58.47,58.52,52100.0,41.2302,41.2654,41.2302,41.2654,52100.0
2012-06-07 13:15:00,58.52,58.6,58.52,58.59,60800.0,41.2654,41.3219,41.2654,41.3148,60800.0
2012-06-07 13:20:00,58.59,58.66,58.58,58.66,92000.0,41.3148,41.3642,41.3078,41.3642,92000.0
2012-06-07 13:25:00,58.66,58.67,58.6,58.61,61700.0,41.3642,41.3712,41.3219,41.3289,61700.0
2012-06-07 13:30:00,58.61,58.64,58.6,58.6,77300.0,41.3289,41.3501,41.3219,41.3219,77300.0
2012-06-07 13:35:00,58.6,58.61,58.56,58.58,52300.0,41.3219,41.3289,41.2937,41.3078,52300.0
2012-06-07 13:40:00,58.58,58.61,58.56,58.57,52100.0,41.3078,41.3289,41.2937,41.3007,52100.0
2012-06-07 13:45:00,58.57,58.62,58.56,58.62,39500.0,41.3007,41.336,41.2937,41.336,39500.0
2012-06-07 13:50:00,58.61,58.62,58.47,58.48,73700.0,41.3289,41.336,41.2302,41.2372,73700.0
2012-06-07 13:55:00,58.49,58.5,58.45,58.46,55300.0,41.2443,41.2513,41.2161,41.2231,55300.0
2012-06-07 14:00:00,58.47,58.49,58.44,58.48,46800.0,41.2302,41.2443,41.209,41.2372,46800.0
2012-06-07 14:05:00,58.48,58.49,58.38,58.39,57200.0,41.2372,41.2443,41.1667,41.1738,57200.0
2012-06-07 14:10:00,58.39,58.41,58.37,58.37,53600.0,41.1738,41.1879,41.1597,41.1597,53600.0
2012-06-07 14:15:00,58.38,58.46,58.37,58.4,99200.0,41.1667,41.2231,41.1597,41.1808,99200.0
2012-06-07 14:20:00,58.39,58.48,58.38,58.47,64600.0,41.1738,41.2372,41.1667,41.2302,64600.0
2012-06-07 14:25:00,58.46,58.47,58.44,58.44,58600.0,41.2231,41.2302,41.209,41.209,58600.0
2012-06-07 14:30:00,58.44,58.45,58.39,58.39,64000.0,41.209,41.2161,41.1738,41.1738,64000.0
2012-06-07 14:35:00,58.39,58.43,58.39,58.42,47300.0,41.1738,41.202,41.1738,41.1949,47300.0
2012-06-07 14:40:00,58.43,58.47,58.42,58.45,63100.0,41.202,41.2302,41.1949,41.2161,63100.0
2012-06-07 14:45:00,58.45,58.47,58.42,58.45,66900.0,41.2161,41.2302,41.1949,41.2161,66900.0
2012-06-07 14:50:00,58.44,58.44,58.37,58.38,52800.0,41.209,41.209,41.1597,41.1667,52800.0
2012-06-07 14:55:00,58.37,58.41,58.37,58.41,61700.0,41.1597,41.1879,41.1597,41.1879,61700.0
2012-06-07 15:00:00,58.41,58.42,58.34,58.34,66100.0,41.1879,41.1949,41.1385,41.1385,66100.0
2012-06-07 15:05:00,58.34,58.35,58.3,58.33,171800.0,41.1385,41.1456,41.1103,41.1315,171800.0
2012-06-07 15:10:00,58.33,58.34,58.31,58.32,117200.0,41.1315,41.1385,41.1174,41.1244,117200.0
2012-06-07 15:15:00,58.31,58.32,58.14,58.17,146900.0,41.1174,41.1244,40.9975,41.0186,146900.0
2012-06-07 15:20:00,58.17,58.2,58.1,58.19,164200.0,41.0186,41.0398,40.9693,41.0327,164200.0
2012-06-07 15:25:00,58.18,58.2,58.06,58.1,153900.0,41.0257,41.0398,40.9411,40.9693,153900.0
2012-06-07 15:30:00,58.11,58.14,58.0,58.02,233800.0,40.9763,40.9975,40.8988,40.9129,233800.0
2012-06-07 15:35:00,58.02,58.08,57.9,57.92,175500.0,40.9129,40.9552,40.8283,40.8424,175500.0
2012-06-07 15:40:00,57.92,58.0,57.89,57.92,194900.0,40.8424,40.8988,40.8212,40.8424,194900.0
2012-06-07 15:45:00,57.92,57.99,57.86,57.94,211700.0,40.8424,40.8917,40.8,40.8565,211700.0
2012-06-07 15:50:00,57.94,57.98,57.83,57.95,322200.0,40.8565,40.8847,40.7789,40.8635,322200.0
2012-06-07 15:55:00,57.94,58.05,57.91,58.01,432600.0,40.8565,40.934,40.8353,40.9058,432600.0
2012-06-08 09:30:00,57.84,57.93,57.6,57.63,350000.0,40.7859,40.8494,40.6167,40.6379,350000.0
2012-06-08 09:35:00,57.63,57.65,57.56,57.58,219900.0,40.6379,40.652,40.5885,40.6026,219900.0
2012-06-08 09:40:00,57.58,57.65,57.54,57.65,116100.0,40.6026,40.652,40.5744,40.652,116100.0
2012-06-08 09:45:00,57.66,57.66,57.57,57.58,135900.0,40.659,40.659,40.5956,40.6026,135900.0
2012-06-08 09:50:00,57.58,57.84,57.57,57.82,165400.0,40.6026,40.7859,40.5956,40.7718,165400.0
2012-06-08 09:55:00,57.82,57.85,57.73,57.8,149900.0,40.7718,40.793,40.7084,40.7577,149900.0
2012-06-08 10:00:00,57.8,58.06,57.77,58.05,228200.0,40.7577,40.9411,40.7366,40.934,228200.0
2012-06-08 10:05:00,58.05,58.15,58.04,58.06,223600.0,40.934,41.0045,40.927,40.9411,223600.0
2012-06-08 10:10:00,58.06,58.06,57.9,57.95,134900.0,40.9411,40.9411,40.8283,40.8635,134900.0
2012-06-08 10:15:00,57.96,58.15,57.96,58.1,91900.0,40.8706,41.0045,40.8706,40.9693,91900.0
2012-06-08 10:20:00,58.09,58.1,58.03,58.04,93500.0,40.9622,40.9693,40.9199,40.927,93500.0
2012-06-08 10:25:00,58.04,58.28,58.04,58.26,99700.0,40.927,41.0962,40.927,41.0821,99700.0
2012-06-08 10:30:00,58.26,58.3,58.23,58.26,72400.0,41.0821,41.1103,41.061,41.0821,72400.0
2012-06-08 10:35:00,58.27,58.4,58.27,58.33,105300.0,41.0892,41.1808,41.0892,41.1315,105300.0
2012-06-08 10:40:00,58.33,58.35,58.25,58.35,63300.0,41.1315,41.1456,41.0751,41.1456,63300.0
2012-06-08 10:45:00,58.35,58.47,58.34,58.46,131100.0,41.1456,41.2302,41.1385,41.2231,131100.0
2012-06-08 10:50:00,58.46,58.5,58.42,58.44,77600.0,41.2231,41.2513,41.1949,41.209,77600.0
2012-06-08 10:55:00,58.43,58.61,58.41,58.57,115400.0,41.202,41.3289,41.1879,41.3007,115400.0
2012-06-08 11:00:00,58.57,58.6,58.48,58.53,66000.0,41.3007,41.3219,41.2372,41.2725,66000.0
2012-06-08 11:05:00,58.53,58.58,58.47,58.5,119100.0,41.2725,41.3078,41.2302,41.2513,119100.0
2012-06-08 11:10:00,58.5,58.5,58.46,58.49,71900.0,41.2513,41.2513,41.2231,41.2443,71900.0
2012-06-08 11:15:00,58.48,58.6,58.45,58.5,105800.0,41.2372,41.3219,41.2161,41.2513,105800.0
2012-06-08 11:20:00,58.5,58.61,58.45,58.6,83900.0,41.2513,41.3289,41.2161,41.3219,83900.0
2012-06-08 11:25:00,58.59,58.64,58.56,58.57,82300.0,41.3148,41.3501,41.2937,41.3007,82300.0
2012-06-08 11:30:00,58.57,58.63,58.55,58.6,146900.0,41.3007,41.343,41.2866,41.3219,146900.0
2012-06-08 11:35:00,58.59,58.6,58.53,58.53,47600.0,41.3148,41.3219,41.2725,41.2725,47600.0
2012-06-08 11:40:00,58.54,58.56,58.47,58.47,50400.0,41.2796,41.2937,41.2302,41.2302,50400.0
2012-06-08 11:45:00,58.46,58.55,58.45,58.53,52200.0,41.2231,41.2866,41.2161,41.2725,52200.0
2012-06-08 11:50:00,58.53,58.55,58.5,58.51,55100.0,41.2725,41.2866,41.2513,41.2584,55100.0
2012-06-08 11:55:00,58.51,58.51,58.37,58.38,41200.0,41.2584,41.2584,41.1597,41.1667,41200.0
2012-06-08 12:00:00,58.37,58.44,58.37,58.39,84000.0,41.1597,41.209,41.1597,41.1738,84000.0
2012-06-08 12:05:00,58.39,58.43,58.33,58.38,80200.0,41.1738,41.202,41.1315,41.1667,80200.0
2012-06-08 12:10:00,58.38,58.41,58.35,58.41,54400.0,41.1667,41.1879,41.1456,41.1879,54400.0
2012-06-08 12:15:00,58.4,58.42,58.35,58.4,38400.0,41.1808,41.1949,41.1456,41.1808,38400.0
2012-06-08 12:20:00,58.4,58.41,58.35,58.36,75100.0,41.1808,41.1879,41.1456,41.1526,75100.0
2012-06-08 12:25:00,58.34,58.41,58.34,58.41,32600.0,41.1385,41.1879,41.1385,41.1879,32600.0
2012-06-08 12:30:00,58.41,58.62,58.4,58.61,124500.0,41.1879,41.336,41.1808,41.3289,124500.0
2012-06-08 12:35:00,58.62,58.64,58.6,58.6,61100.0,41.336,41.3501,41.3219,41.3219,61100.0
2012-06-08 12:40:00,58.6,58.63,58.55,58.55,67300.0,41.3219,41.343,41.2866,41.2866,67300.0
2012-06-08 12:45:00,58.55,58.62,58.49,58.6,53100.0,41.2866,41.336,41.2443,41.3219,53100.0
2012-06-08 12:50:00,58.6,58.63,58.49,58.53,71300.0,41.3219,41.343,41.2443,41.2725,71300.0
2012-06-08 12:55:00,58.52,58.55,58.49,58.55,97300.0,41.2654,41.2866,41.2443,41.2866,97300.0
2012-06-08 13:00:00,58.54,58.59,58.5,58.55,74000.0,41.2796,41.3148,41.2513,41.2866,74000.0
2012-06-08 13:05:00,58.56,58.62,58.55,58.61,47100.0,41.2937,41.336,41.2866,41.3289,47100.0
2012-06-08 13:10:00,58.6,58.61,58.51,58.51,85400.0,41.3219,41.3289,41.2584,41.2584,85400.0
2012-06-08 13:15:00,58.51,58.54,58.46,58.46,72100.0,41.2584,41.2796,41.2231,41.2231,72100.0
2012-06-08 13:20:00,58.47,58.57,58.46,58.56,45700.0,41.2302,41.3007,41.2231,41.2937,45700.0
2012-06-08 13:25:00,58.55,58.56,58.52,58.54,35400.0,41.2866,41.2937,41.2654,41.2796,35400.0
2012-06-08 13:30:00,58.54,58.61,58.54,58.61,56700.0,41.2796,41.3289,41.2796,41.3289,56700.0
2012-06-08 13:35:00,58.6,58.67,58.56,58.56,76600.0,41.3219,41.3712,41.2937,41.2937,76600.0
2012-06-08 13:40:00,58.56,58.57,58.49,58.5,65900.0,41.2937,41.3007,41.2443,41.2513,65900.0
2012-06-08 13:45:00,58.51,58.57,58.5,58.56,54800.0,41.2584,41.3007,41.2513,41.2937,54800.0
2012-06-08 13:50:00,58.56,58.59,58.53,58.55,60000.0,41.2937,41.3148,41.2725,41.2866,60000.0
2012-06-08 13:55:00,58.55,58.58,58.52,58.55,47100.0,41.2866,41.3078,41.2654,41.2866,47100.0
2012-06-08 14:00:00,58.54,58.56,58.5,58.53,37400.0,41.2796,41.2937,41.2513,41.2725,37400.0
2012-06-08 14:05:00,58.53,58.64,58.53,58.63,60200.0,41.2725,41.3501,41.2725,41.343,60200.0
2012-06-08 14:10:00,58.63,58.65,58.59,58.65,46600.0,41.343,41.3571,41.3148,41.3571,46600.0
2012-06-08 14:15:00,58.64,58.67,58.59,58.6,64500.0,41.3501,41.3712,41.3148,41.3219,64500.0
2012-06-08 14:20:00,58.59,58.65,58.59,58.64,51900.0,41.3148,41.3571,41.3148,41.3501,51900.0
2012-06-08 14:25:00,58.64,58.67,58.63,58.66,56600.0,41.3501,41.3712,41.343,41.3642,56600.0
2012-06-08 14:30:00,58.65,58.75,58.61,58.71,85300.0,41.3571,41.4276,41.3289,41.3994,85300.0
2012-06-08 14:35:00,58.71,58.75,58.67,58.73,81100.0,41.3994,41.4276,41.3712,41.4135,81100.0
2012-06-08 14:40:00,58.73,58.77,58.7,58.73,62600.0,41.4135,41.4417,41.3924,41.4135,62600.0
2012-06-08 14:45:00,58.73,58.75,58.69,58.75,43900.0,41.4135,41.4276,41.3853,41.4276,43900.0
2012-06-08 14:50:00,58.74,58.79,58.71,58.74,70900.0,41.4206,41.4558,41.3994,41.4206,70900.0
2012-06-08 14:55:00,58.74,58.74,58.68,58.7,52100.0,41.4206,41.4206,41.3783,41.3924,52100.0
2012-06-08 15:00:00,58.69,58.71,58.66,58.67,80600.0,41.3853,41.3994,41.3642,41.3712,80600.0
2012-06-08 15:05:00,58.67,58.7,58.67,58.68,66300.0,41.3712,41.3924,41.3712,41.3783,66300.0
2012-06-08 15:10:00,58.67,58.83,58.66,58.78,78400.0,41.3712,41.484,41.3642,41.4488,78400.0
2012-06-08 15:15:00,58.79,58.84,58.79,58.83,97600.0,41.4558,41.4911,41.4558,41.484,97600.0
2012-06-08 15:20:00,58.82,58.88,58.79,58.86,74400.0,41.477,41.5193,41.4558,41.5052,74400.0
2012-06-08 15:25:00,58.86,58.88,58.8,58.81,96700.0,41.5052,41.5193,41.4629,41.4699,96700.0
2012-06-08 15:30:00,58.81,58.82,58.7,58.71,145700.0,41.4699,41.477,41.3924,41.3994,145700.0
2012-06-08 15:35:00,58.71,58.77,58.7,58.76,121400.0,41.3994,41.4417,41.3924,41.4347,121400.0
2012-06-08 15:40:00,58.77,58.82,58.75,58.81,139900.0,41.4417,41.477,41.4276,41.4699,139900.0
2012-06-08 15:45:00,58.81,58.92,58.8,58.9,235900.0,41.4699,41.5475,41.4629,41.5334,235900.0
2012-06-08 15:50:00,58.89,58.89,58.76,58.78,264400.0,41.5264,41.5264,41.4347,41.4488,264400.0
2012-06-08 15:55:00,58.77,58.79,58.68,58.76,492300.0,41.4417,41.4558,41.3783,41.4347,492300.0
2012-06-11 09:30:00,59.02,59.29,58.29,58.34,531100.0,41.618,41.8084,41.1033,41.1385,531100.0
2012-06-11 09:35:00,58.35,58.64,58.25,58.45,292800.0,41.1456,41.3501,41.0751,41.2161,292800.0
2012-06-11 09:40:00,58.44,58.66,58.41,58.51,174300.0,41.209,41.3642,41.1879,41.2584,174300.0
2012-06-11 09:45:00,58.51,58.63,58.49,58.59,108000.0,41.2584,41.343,41.2443,41.3148,108000.0
2012-06-11 09:50:00,58.58,58.71,58.5,58.6,176900.0,41.3078,41.3994,41.2513,41.3219,176900.0
2012-06-11 09:55:00,58.6,58.62,58.38,58.4,131500.0,41.3219,41.336,41.1667,41.1808,131500.0
2012-06-11 10:00:00,58.38,58.51,58.29,58.41,181300.0,41.1667,41.2584,41.1033,41.1879,181300.0
2012-06-11 10:05:00,58.4,58.45,58.16,58.19,170600.0,41.1808,41.2161,41.0116,41.0327,170600.0
2012-06-11 10:10:00,58.19,58.46,58.19,58.41,209700.0,41.0327,41.2231,41.0327,41.1879,209700.0
2012-06-11 10:15:00,58.42,58.55,58.35,58.35,147300.0,41.1949,41.2866,41.1456,41.1456,147300.0
2012-06-11 10:20:00,58.36,58.44,58.26,58.27,123700.0,41.1526,41.209,41.0821,41.0892,123700.0
2012-06-11 10:25:00,58.28,58.49,58.27,58.48,92400.0,41.0962,41.2443,41.0892,41.2372,92400.0
2012-06-11 10:30:00,58.48,58.54,58.39,58.52,110100.0,41.2372,41.2796,41.1738,41.2654,110100.0
2012-06-11 10:35:00,58.53,58.61,58.53,58.59,83300.0,41.2725,41.3289,41.2725,41.3148,83300.0
2012-06-11 10:40:00,58.59,58.64,58.48,58.54,97100.0,41.3148,41.3501,41.2372,41.2796,97100.0
2012-06-11 10:45:00,58.53,58.53,58.34,58.39,127100.0,41.2725,41.2725,41.1385,41.1738,127100.0
2012-06-11 10:50:00,58.39,58.39,58.28,58.28,106400.0,41.1738,41.1738,41.0962,41.0962,106400.0
2012-06-11 10:55:00,58.28,58.3,58.18,58.22,101900.0,41.0962,41.1103,41.0257,41.0539,101900.0
2012-06-11 11:00:00,58.22,58.23,58.12,58.15,118100.0,41.0539,41.061,40.9834,41.0045,118100.0
2012-06-11 11:05:00,58.15,58.27,58.13,58.24,167500.0,41.0045,41.0892,40.9904,41.068,167500.0
2012-06-11 11:10:00,58.24,58.29,58.16,58.21,69600.0,41.068,41.1033,41.0116,41.0469,69600.0
2012-06-11 11:15:00,58.21,58.3,58.2,58.22,59800.0,41.0469,41.1103,41.0398,41.0539,59800.0
2012-06-11 11:20:00,58.22,58.34,58.15,58.31,85800.0,41.0539,41.1385,41.0045,41.1174,85800.0
2012-06-11 11:25:00,58.32,58.33,58.28,58.31,63200.0,41.1244,41.1315,41.0962,41.1174,63200.0
2012-06-11 11:30:00,58.31,58.39,58.27,58.34,66400.0,41.1174,41.1738,41.0892,41.1385,66400.0
2012-06-11 11:35:00,58.34,58.48,58.34,58.48,90300.0,41.1385,41.2372,41.1385,41.2372,90300.0
2012-06-11 11:40:00,58.48,58.49,58.4,58.46,74800.0,41.2372,41.2443,41.1808,41.2231,74800.0
2012-06-11 11:45:00,58.46,58.5,58.42,58.5,74400.0,41.2231,41.2513,41.1949,41.2513,74400.0
2012-06-11 11:50:00,58.49,58.51,58.38,58.41,64400.0,41.2443,41.2584,41.1667,41.1879,64400.0
2012-06-11 11:55:00,58.42,58.58,58.42,58.56,172600.0,41.1949,41.3078,41.1949,41.2937,172600.0
2012-06-11 12:00:00,58.56,58.57,58.49,58.55,128200.0,41.2937,41.3007,41.2443,41.2866,128200.0
2012-06-11 12:05:00,58.55,58.62,58.48,58.55,100300.0,41.2866,41.336,41.2372,41.2866,100300.0
2012-06-11 12:10:00,58.55,58.61,58.51,58.55,93600.0,41.2866,41.3289,41.2584,41.2866,93600.0
2012-06-11 12:15:00,58.57,58.57,58.48,58.54,97800.0,41.3007,41.3007,41.2372,41.2796,97800.0
2012-06-11 12:20:00,58.55,58.58,58.49,58.49,64800.0,41.2866,41.3078,41.2443,41.2443,64800.0
2012-06-11 12:25:00,58.5,58.54,58.48,58.52,60100.0,41.2513,41.2796,41.2372,41.2654,60100.0
2012-06-11 12:30:00,58.52,58.59,58.51,58.56,60200.0,41.2654,41.3148,41.2584,41.2937,60200.0
2012-06-11 12:35:00,58.56,58.66,58.54,58.66,99200.0,41.2937,41.3642,41.2796,41.3642,99200.0
2012-06-11 12:40:00,58.65,58.66,58.6,58.64,62600.0,41.3571,41.3642,41.3219,41.3501,62600.0
2012-06-11 12:45:00,58.64,58.73,58.64,58.68,86800.0,41.3501,41.4135,41.3501,41.3783,86800.0
2012-06-11 12:50:00,58.68,58.72,58.64,58.64,51300.0,41.3783,41.4065,41.3501,41.3501,51300.0
2012-06-11 12:55:00,58.64,58.68,58.61,58.68,42800.0,41.3501,41.3783,41.3289,41.3783,42800.0
2012-06-11 13:00:00,58.67,58.7,58.61,58.67,84500.0,41.3712,41.3924,41.3289,41.3712,84500.0
2012-06-11 13:05:00,58.67,58.71,58.64,58.69,55800.0,41.3712,41.3994,41.3501,41.3853,55800.0
2012-06-11 13:10:00,58.69,58.75,58.65,58.74,60700.0,41.3853,41.4276,41.3571,41.4206,60700.0
2012-06-11 13:15:00,58.76,58.77,58.69,58.75,87800.0,41.4347,41.4417,41.3853,41.4276,87800.0
2012-06-11 13:20:00,58.75,58.75,58.64,58.68,68200.0,41.4276,41.4276,41.3501,41.3783,68200.0
2012-06-11 13:25:00,58.68,58.71,58.65,58.69,55100.0,41.3783,41.3994,41.3571,41.3853,55100.0
2012-06-11 13:30:00,58.7,58.72,58.59,58.59,126900.0,41.3924,41.4065,41.3148,41.3148,126900.0
2012-06-11 13:35:00,58.58,58.67,58.55,58.59,93300.0,41.3078,41.3712,41.2866,41.3148,93300.0
2012-06-11 13:40:00,58.59,58.61,58.48,58.48,57700.0,41.3148,41.3289,41.2372,41.2372,57700.0
2012-06-11 13:45:00,58.48,58.53,58.45,58.48,59100.0,41.2372,41.2725,41.2161,41.2372,59100.0
2012-06-11 13:50:00,58.47,58.57,58.46,58.55,44500.0,41.2302,41.3007,41.2231,41.2866,44500.0
2012-06-11 13:55:00,58.56,58.56,58.5,58.51,44300.0,41.2937,41.2937,41.2513,41.2584,44300.0
2012-06-11 14:00:00,58.51,58.52,58.26,58.28,151900.0,41.2584,41.2654,41.0821,41.0962,151900.0
2012-06-11 14:05:00,58.27,58.34,58.27,58.3,74000.0,41.0892,41.1385,41.0892,41.1103,74000.0
2012-06-11 14:10:00,58.29,58.34,58.25,58.26,58900.0,41.1033,41.1385,41.0751,41.0821,58900.0
2012-06-11 14:15:00,58.26,58.33,58.19,58.22,81700.0,41.0821,41.1315,41.0327,41.0539,81700.0
2012-06-11 14:20:00,58.22,58.3,58.2,58.3,43100.0,41.0539,41.1103,41.0398,41.1103,43100.0
2012-06-11 14:25:00,58.29,58.37,58.25,58.33,55700.0,41.1033,41.1597,41.0751,41.1315,55700.0
2012-06-11 14:30:00,58.33,58.46,58.31,58.46,68400.0,41.1315,41.2231,41.1174,41.2231,68400.0
2012-06-11 14:35:00,58.46,58.46,58.35,58.36,84900.0,41.2231,41.2231,41.1456,41.1526,84900.0
2012-06-11 14:40:00,58.36,58.47,58.36,58.45,74100.0,41.1526,41.2302,41.1526,41.2161,74100.0
2012-06-11 14:45:00,58.45,58.45,58.32,58.33,93000.0,41.2161,41.2161,41.1244,41.1315,93000.0
2012-06-11 14:50:00,58.33,58.35,58.21,58.21,141500.0,41.1315,41.1456,41.0469,41.0469,141500.0
2012-06-11 14:55:00,58.22,58.3,58.2,58.23,109900.0,41.0539,41.1103,41.0398,41.061,109900.0
2012-06-11 15:00:00,58.23,58.27,58.16,58.16,106600.0,41.061,41.0892,41.0116,41.0116,106600.0
2012-06-11 15:05:00,58.16,58.21,58.09,58.1,141100.0,41.0116,41.0469,40.9622,40.9693,141100.0
2012-06-11 15:10:00,58.11,58.15,57.95,57.99,205300.0,40.9763,41.0045,40.8635,40.8917,205300.0
2012-06-11 15:15:00,57.99,57.99,57.83,57.89,209100.0,40.8917,40.8917,40.7789,40.8212,209100.0
2012-06-11 15:20:00,57.89,57.92,57.84,57.89,214100.0,40.8212,40.8424,40.7859,40.8212,214100.0
2012-06-11 15:25:00,57.89,57.97,57.83,57.97,205400.0,40.8212,40.8776,40.7789,40.8776,205400.0
2012-06-11 15:30:00,57.97,58.1,57.96,58.03,237500.0,40.8776,40.9693,40.8706,40.9199,237500.0
2012-06-11 15:35:00,58.02,58.07,57.95,58.07,159300.0,40.9129,40.9481,40.8635,40.9481,159300.0
2012-06-11 15:40:00,58.08,58.15,58.06,58.13,210100.0,40.9552,41.0045,40.9411,40.9904,210100.0
2012-06-11 15:45:00,58.12,58.13,57.9,57.9,276200.0,40.9834,40.9904,40.8283,40.8283,276200.0
2012-06-11 15:50:00,57.9,57.93,57.75,57.76,378900.0,40.8283,40.8494,40.7225,40.7295,378900.0
2012-06-11 15:55:00,57.77,57.81,57.67,57.8,518200.0,40.7366,40.7648,40.6661,40.7577,518200.0
2012-06-12 09:30:00,57.95,58.36,57.87,58.34,237200.0,40.8635,41.1526,40.8071,41.1385,237200.0
2012-06-12 09:35:00,58.35,58.44,57.87,57.93,157700.0,41.1456,41.209,40.8071,40.8494,157700.0
2012-06-12 09:40:00,57.95,58.05,57.73,57.93,183600.0,40.8635,40.934,40.7084,40.8494,183600.0
2012-06-12 09:45:00,57.92,58.21,57.9,58.1,187900.0,40.8424,41.0469,40.8283,40.9693,187900.0
2012-06-12 09:50:00,58.09,58.22,58.02,58.04,218900.0,40.9622,41.0539,40.9129,40.927,218900.0
2012-06-12 09:55:00,58.04,58.14,57.98,57.99,220200.0,40.927,40.9975,40.8847,40.8917,220200.0
2012-06-12 10:00:00,58.0,58.22,57.93,57.97,158000.0,40.8988,41.0539,40.8494,40.8776,158000.0
2012-06-12 10:05:00,57.97,58.08,57.7,57.77,197700.0,40.8776,40.9552,40.6872,40.7366,197700.0
2012-06-12 10:10:00,57.78,57.89,57.72,57.78,197700.0,40.7436,40.8212,40.7013,40.7436,197700.0
2012-06-12 10:15:00,57.78,58.04,57.73,57.86,247400.0,40.7436,40.927,40.7084,40.8,247400.0
2012-06-12 10:20:00,57.85,57.91,57.78,57.86,135600.0,40.793,40.8353,40.7436,40.8,135600.0
2012-06-12 10:25:00,57.87,58.01,57.87,58.0,114300.0,40.8071,40.9058,40.8071,40.8988,114300.0
2012-06-12 10:30:00,58.0,58.0,57.72,57.76,231100.0,40.8988,40.8988,40.7013,40.7295,231100.0
2012-06-12 10:35:00,57.75,57.8,57.63,57.63,125800.0,40.7225,40.7577,40.6379,40.6379,125800.0
2012-06-12 10:40:00,57.63,57.85,57.6,57.82,222400.0,40.6379,40.793,40.6167,40.7718,222400.0
2012-06-12 10:45:00,57.82,57.99,57.77,57.93,87800.0,40.7718,40.8917,40.7366,40.8494,87800.0
2012-06-12 10:50:00,57.93,57.98,57.82,57.97,94700.0,40.8494,40.8847,40.7718,40.8776,94700.0
2012-06-12 10:55:00,57.97,58.03,57.93,57.97,75500.0,40.8776,40.9199,40.8494,40.8776,75500.0
2012-06-12 11:00:00,57.97,58.25,57.96,58.23,193300.0,40.8776,41.0751,40.8706,41.061,193300.0
2012-06-12 11:05:00,58.23,58.3,58.22,58.24,84300.0,41.061,41.1103,41.0539,41.068,84300.0
2012-06-12 11:10:00,58.24,58.44,58.24,58.35,139000.0,41.068,41.209,41.068,41.1456,139000.0
2012-06-12 11:15:00,58.35,58.39,58.14,58.18,141800.0,41.1456,41.1738,40.9975,41.0257,141800.0
2012-06-12 11:20:00,58.18,58.44,58.16,58.43,142200.0,41.0257,41.209,41.0116,41.202,142200.0
2012-06-12 11:25:00,58.43,58.51,58.34,58.38,106100.0,41.202,41.2584,41.1385,41.1667,106100.0
2012-06-12 11:30:00,58.38,58.46,58.32,58.46,106700.0,41.1667,41.2231,41.1244,41.2231,106700.0
2012-06-12 11:35:00,58.46,58.5,58.41,58.49,123600.0,41.2231,41.2513,41.1879,41.2443,123600.0
2012-06-12 11:40:00,58.49,58.55,58.44,58.52,82700.0,41.2443,41.2866,41.209,41.2654,82700.0
2012-06-12 11:45:00,58.52,58.54,58.45,58.48,69200.0,41.2654,41.2796,41.2161,41.2372,69200.0
2012-06-12 11:50:00,58.47,58.48,58.4,58.42,61600.0,41.2302,41.2372,41.1808,41.1949,61600.0
2012-06-12 11:55:00,58.43,58.48,58.41,58.46,61600.0,41.202,41.2372,41.1879,41.2231,61600.0
2012-06-12 12:00:00,58.46,58.53,58.45,58.51,111900.0,41.2231,41.2725,41.2161,41.2584,111900.0
2012-06-12 12:05:00,58.51,58.53,58.44,58.5,124800.0,41.2584,41.2725,41.209,41.2513,124800.0
2012-06-12 12:10:00,58.5,58.55,58.49,58.51,118600.0,41.2513,41.2866,41.2443,41.2584,118600.0
2012-06-12 12:15:00,58.5,58.56,58.49,58.54,85800.0,41.2513,41.2937,41.2443,41.2796,85800.0
2012-06-12 12:20:00,58.54,58.56,58.5,58.54,65000.0,41.2796,41.2937,41.2513,41.2796,65000.0
2012-06-12 12:25:00,58.55,58.55,58.49,58.51,86200.0,41.2866,41.2866,41.2443,41.2584,86200.0
2012-06-12 12:30:00,58.51,58.57,58.5,58.53,60800.0,41.2584,41.3007,41.2513,41.2725,60800.0
2012-06-12 12:35:00,58.54,58.6,58.53,58.59,68900.0,41.2796,41.3219,41.2725,41.3148,68900.0
2012-06-12 12:40:00,58.59,58.6,58.53,58.55,77100.0,41.3148,41.3219,41.2725,41.2866,77100.0
2012-06-12 12:45:00,58.56,58.6,58.52,58.55,96100.0,41.2937,41.3219,41.2654,41.2866,96100.0
2012-06-12 12:50:00,58.56,58.6,58.54,58.56,92400.0,41.2937,41.3219,41.2796,41.2937,92400.0
2012-06-12 12:55:00,58.57,58.64,58.55,58.62,105000.0,41.3007,41.3501,41.2866,41.336,105000.0
2012-06-12 13:00:00,58.61,58.65,58.61,58.62,48600.0,41.3289,41.3571,41.3289,41.336,48600.0
2012-06-12 13:05:00,58.62,58.64,58.57,58.57,44400.0,41.336,41.3501,41.3007,41.3007,44400.0
2012-06-12 13:10:00,58.57,58.78,58.57,58.72,121800.0,41.3007,41.4488,41.3007,41.4065,121800.0
2012-06-12 13:15:00,58.72,58.74,58.66,58.71,66100.0,41.4065,41.4206,41.3642,41.3994,66100.0
2012-06-12 13:20:00,58.7,58.74,58.65,58.7,78800.0,41.3924,41.4206,41.3571,41.3924,78800.0
2012-06-12 13:25:00,58.69,58.75,58.68,58.71,228200.0,41.3853,41.4276,41.3783,41.3994,228200.0
2012-06-12 13:30:00,58.7,58.75,58.69,58.69,58800.0,41.3924,41.4276,41.3853,41.3853,58800.0
2012-06-12 13:35:00,58.7,58.87,58.7,58.85,187100.0,41.3924,41.5123,41.3924,41.4981,187100.0
2012-06-12 13:40:00,58.85,58.89,58.8,58.81,154900.0,41.4981,41.5264,41.4629,41.4699,154900.0
2012-06-12 13:45:00,58.81,58.85,58.7,58.71,172800.0,41.4699,41.4981,41.3924,41.3994,172800.0
2012-06-12 13:50:00,58.71,58.79,58.68,58.72,127300.0,41.3994,41.4558,41.3783,41.4065,127300.0
2012-06-12 13:55:00,58.72,58.76,58.67,58.74,154800.0,41.4065,41.4347,41.3712,41.4206,154800.0
2012-06-12 14:00:00,58.74,58.8,58.71,58.8,165900.0,41.4206,41.4629,41.3994,41.4629,165900.0
2012-06-12 14:05:00,58.8,58.8,58.75,58.76,84700.0,41.4629,41.4629,41.4276,41.4347,84700.0
2012-06-12 14:10:00,58.76,58.82,58.74,58.79,176800.0,41.4347,41.477,41.4206,41.4558,176800.0
2012-06-12 14:15:00,58.78,58.83,58.71,58.8,166100.0,41.4488,41.484,41.3994,41.4629,166100.0
2012-06-12 14:20:00,58.8,58.85,58.76,58.82,225800.0,41.4629,41.4981,41.4347,41.477,225800.0
2012-06-12 14:25:00,58.81,58.87,58.79,58.83,87300.0,41.4699,41.5123,41.4558,41.484,87300.0
2012-06-12 14:30:00,58.83,58.95,58.83,58.93,178400.0,41.484,41.5687,41.484,41.5546,178400.0
2012-06-12 14:35:00,58.94,59.05,58.92,59.04,187800.0,41.5616,41.6392,41.5475,41.6321,187800.0
2012-06-12 14:40:00,59.03,59.04,58.99,59.01,145600.0,41.6251,41.6321,41.5969,41.611,145600.0
2012-06-12 14:45:00,59.01,59.06,58.99,59.02,176800.0,41.611,41.6462,41.5969,41.618,176800.0
2012-06-12 14:50:00,59.02,59.03,58.88,58.89,155300.0,41.618,41.6251,41.5193,41.5264,155300.0
2012-06-12 14:55:00,58.9,58.99,58.89,58.99,93200.0,41.5334,41.5969,41.5264,41.5969,93200.0
2012-06-12 15:00:00,58.98,59.04,58.94,59.0,99700.0,41.5898,41.6321,41.5616,41.6039,99700.0
2012-06-12 15:05:00,59.01,59.11,59.01,59.11,125600.0,41.611,41.6815,41.611,41.6815,125600.0
2012-06-12 15:10:00,59.11,59.14,59.05,59.09,190600.0,41.6815,41.7026,41.6392,41.6674,190600.0
2012-06-12 15:15:00,59.09,59.14,59.04,59.09,195500.0,41.6674,41.7026,41.6321,41.6674,195500.0
2012-06-12 15:20:00,59.09,59.15,59.0,59.11,217700.0,41.6674,41.7097,41.6039,41.6815,217700.0
2012-06-12 15:25:00,59.11,59.19,59.02,59.16,510400.0,41.6815,41.7379,41.618,41.7167,510400.0
2012-06-12 15:30:00,59.15,59.17,59.05,59.05,447900.0,41.7097,41.7238,41.6392,41.6392,447900.0
2012-06-12 15:35:00,59.05,59.15,59.04,59.13,500600.0,41.6392,41.7097,41.6321,41.6956,500600.0
2012-06-12 15:40:00,59.13,59.44,59.12,59.42,547500.0,41.6956,41.9142,41.6885,41.9001,547500.0
2012-06-12 15:45:00,59.42,59.45,59.28,59.33,615800.0,41.9001,41.9212,41.8014,41.8366,615800.0
2012-06-12 15:50:00,59.32,59.39,59.26,59.38,490100.0,41.8296,41.8789,41.7873,41.8719,490100.0
2012-06-12 15:55:00,59.39,59.41,59.33,59.4,745100.0,41.8789,41.893,41.8366,41.886,745100.0
2012-06-13 09:30:00,59.35,59.35,58.82,58.94,166400.0,41.8507,41.8507,41.477,41.5616,166400.0
2012-06-13 09:35:00,58.93,59.1,58.92,58.98,91200.0,41.5546,41.6744,41.5475,41.5898,91200.0
2012-06-13 09:40:00,58.96,59.18,58.93,59.1,99100.0,41.5757,41.7308,41.5546,41.6744,99100.0
2012-06-13 09:45:00,59.09,59.1,58.94,59.05,80500.0,41.6674,41.6744,41.5616,41.6392,80500.0
2012-06-13 09:50:00,59.04,59.04,58.82,58.85,108500.0,41.6321,41.6321,41.477,41.4981,108500.0
2012-06-13 09:55:00,58.84,58.85,58.73,58.77,120600.0,41.4911,41.4981,41.4135,41.4417,120600.0
2012-06-13 10:00:00,58.76,59.11,58.76,59.09,111600.0,41.4347,41.6815,41.4347,41.6674,111600.0
2012-06-13 10:05:00,59.08,59.3,59.01,59.14,141600.0,41.6603,41.8155,41.611,41.7026,141600.0
2012-06-13 10:10:00,59.15,59.27,59.12,59.18,120100.0,41.7097,41.7943,41.6885,41.7308,120100.0
2012-06-13 10:15:00,59.18,59.25,59.17,59.22,74300.0,41.7308,41.7802,41.7238,41.7591,74300.0
2012-06-13 10:20:00,59.22,59.25,59.07,59.13,86700.0,41.7591,41.7802,41.6533,41.6956,86700.0
2012-06-13 10:25:00,59.11,59.14,59.01,59.1,90800.0,41.6815,41.7026,41.611,41.6744,90800.0
2012-06-13 10:30:00,59.1,59.23,59.08,59.2,128900.0,41.6744,41.7661,41.6603,41.745,128900.0
2012-06-13 10:35:00,59.22,59.29,59.15,59.29,132100.0,41.7591,41.8084,41.7097,41.8084,132100.0
2012-06-13 10:40:00,59.29,59.43,59.28,59.43,127500.0,41.8084,41.9071,41.8014,41.9071,127500.0
2012-06-13 10:45:00,59.43,59.46,59.31,59.35,57300.0,41.9071,41.9283,41.8225,41.8507,57300.0
2012-06-13 10:50:00,59.32,59.39,59.3,59.36,57600.0,41.8296,41.8789,41.8155,41.8578,57600.0
2012-06-13 10:55:00,59.35,59.48,59.32,59.46,73100.0,41.8507,41.9424,41.8296,41.9283,73100.0
2012-06-13 11:00:00,59.45,59.49,59.37,59.43,139500.0,41.9212,41.9494,41.8648,41.9071,139500.0
2012-06-13 11:05:00,59.44,59.52,59.43,59.49,163900.0,41.9142,41.9706,41.9071,41.9494,163900.0
2012-06-13 11:10:00,59.49,59.57,59.46,59.51,166000.0,41.9494,42.0059,41.9283,41.9635,166000.0
2012-06-13 11:15:00,59.5,59.69,59.48,59.68,175800.0,41.9565,42.0905,41.9424,42.0834,175800.0
2012-06-13 11:20:00,59.68,59.68,59.57,59.6,125200.0,42.0834,42.0834,42.0059,42.027,125200.0
2012-06-13 11:25:00,59.6,59.61,59.4,59.48,78400.0,42.027,42.0341,41.886,41.9424,78400.0
2012-06-13 11:30:00,59.48,59.54,59.41,59.53,122100.0,41.9424,41.9847,41.893,41.9777,122100.0
2012-06-13 11:35:00,59.54,59.56,59.48,59.52,64900.0,41.9847,41.9988,41.9424,41.9706,64900.0
2012-06-13 11:40:00,59.52,59.58,59.49,59.49,40400.0,41.9706,42.0129,41.9494,41.9494,40400.0
2012-06-13 11:45:00,59.5,59.54,59.39,59.43,49100.0,41.9565,41.9847,41.8789,41.9071,49100.0
2012-06-13 11:50:00,59.43,59.45,59.28,59.3,51600.0,41.9071,41.9212,41.8014,41.8155,51600.0
2012-06-13 11:55:00,59.31,59.35,59.28,59.31,34900.0,41.8225,41.8507,41.8014,41.8225,34900.0
2012-06-13 12:00:00,59.31,59.31,59.24,59.25,37900.0,41.8225,41.8225,41.7732,41.7802,37900.0
2012-06-13 12:05:00,59.24,59.25,59.09,59.14,60200.0,41.7732,41.7802,41.6674,41.7026,60200.0
2012-06-13 12:10:00,59.15,59.22,59.11,59.22,45800.0,41.7097,41.7591,41.6815,41.7591,45800.0
2012-06-13 12:15:00,59.23,59.33,59.22,59.32,82300.0,41.7661,41.8366,41.7591,41.8296,82300.0
2012-06-13 12:20:00,59.32,59.35,59.29,59.32,43900.0,41.8296,41.8507,41.8084,41.8296,43900.0
2012-06-13 12:25:00,59.31,59.31,59.2,59.22,126100.0,41.8225,41.8225,41.745,41.7591,126100.0
2012-06-13 12:30:00,59.21,59.42,59.2,59.41,64000.0,41.752,41.9001,41.745,41.893,64000.0
2012-06-13 12:35:00,59.42,59.51,59.42,59.48,45300.0,41.9001,41.9635,41.9001,41.9424,45300.0
2012-06-13 12:40:00,59.48,59.51,59.44,59.47,88900.0,41.9424,41.9635,41.9142,41.9353,88900.0
2012-06-13 12:45:00,59.47,59.51,59.42,59.42,73300.0,41.9353,41.9635,41.9001,41.9001,73300.0
2012-06-13 12:50:00,59.43,59.46,59.39,59.43,27700.0,41.9071,41.9283,41.8789,41.9071,27700.0
2012-06-13 12:55:00,59.44,59.46,59.41,59.42,21600.0,41.9142,41.9283,41.893,41.9001,21600.0
2012-06-13 13:00:00,59.41,59.46,59.4,59.42,56400.0,41.893,41.9283,41.886,41.9001,56400.0
2012-06-13 13:05:00,59.41,59.5,59.4,59.47,49300.0,41.893,41.9565,41.886,41.9353,49300.0
2012-06-13 13:10:00,59.45,59.46,59.4,59.42,24100.0,41.9212,41.9283,41.886,41.9001,24100.0
2012-06-13 13:15:00,59.43,59.47,59.39,59.45,27800.0,41.9071,41.9353,41.8789,41.9212,27800.0
2012-06-13 13:20:00,59.44,59.45,59.37,59.37,18800.0,41.9142,41.9212,41.8648,41.8648,18800.0
2012-06-13 13:25:00,59.37,59.49,59.33,59.48,68000.0,41.8648,41.9494,41.8366,41.9424,68000.0
2012-06-13 13:30:00,59.48,59.5,59.45,59.49,68200.0,41.9424,41.9565,41.9212,41.9494,68200.0
2012-06-13 13:35:00,59.48,59.51,59.43,59.49,66500.0,41.9424,41.9635,41.9071,41.9494,66500.0
2012-06-13 13:40:00,59.49,59.5,59.41,59.43,59300.0,41.9494,41.9565,41.893,41.9071,59300.0
2012-06-13 13:45:00,59.41,59.41,59.32,59.35,56800.0,41.893,41.893,41.8296,41.8507,56800.0
2012-06-13 13:50:00,59.35,59.41,59.32,59.36,44200.0,41.8507,41.893,41.8296,41.8578,44200.0
2012-06-13 13:55:00,59.36,59.37,59.21,59.24,49900.0,41.8578,41.8648,41.752,41.7732,49900.0
2012-06-13 14:00:00,59.24,59.29,59.23,59.25,51700.0,41.7732,41.8084,41.7661,41.7802,51700.0
2012-06-13 14:05:00,59.26,59.29,59.23,59.25,33900.0,41.7873,41.8084,41.7661,41.7802,33900.0
2012-06-13 14:10:00,59.26,59.27,59.16,59.18,47700.0,41.7873,41.7943,41.7167,41.7308,47700.0
2012-06-13 14:15:00,59.17,59.23,59.17,59.22,39300.0,41.7238,41.7661,41.7238,41.7591,39300.0
2012-06-13 14:20:00,59.22,59.29,59.19,59.26,47300.0,41.7591,41.8084,41.7379,41.7873,47300.0
2012-06-13 14:25:00,59.26,59.28,59.22,59.28,26300.0,41.7873,41.8014,41.7591,41.8014,26300.0
2012-06-13 14:30:00,59.27,59.32,59.24,59.27,67400.0,41.7943,41.8296,41.7732,41.7943,67400.0
2012-06-13 14:35:00,59.27,59.3,59.24,59.28,40400.0,41.7943,41.8155,41.7732,41.8014,40400.0
2012-06-13 14:40:00,59.28,59.3,59.07,59.09,68300.0,41.8014,41.8155,41.6533,41.6674,68300.0
2012-06-13 14:45:00,59.1,59.16,59.05,59.15,43700.0,41.6744,41.7167,41.6392,41.7097,43700.0
2012-06-13 14:50:00,59.15,59.16,59.07,59.08,36600.0,41.7097,41.7167,41.6533,41.6603,36600.0
2012-06-13 14:55:00,59.08,59.11,59.01,59.05,36400.0,41.6603,41.6815,41.611,41.6392,36400.0
2012-06-13 15:00:00,59.04,59.11,58.95,58.97,65800.0,41.6321,41.6815,41.5687,41.5828,65800.0
2012-06-13 15:05:00,58.98,59.07,58.93,59.04,38700.0,41.5898,41.6533,41.5546,41.6321,38700.0
2012-06-13 15:10:00,59.04,59.05,58.93,58.95,79500.0,41.6321,41.6392,41.5546,41.5687,79500.0
2012-06-13 15:15:00,58.94,58.96,58.78,58.78,124800.0,41.5616,41.5757,41.4488,41.4488,124800.0
2012-06-13 15:20:00,58.77,58.8,58.69,58.8,124000.0,41.4417,41.4629,41.3853,41.4629,124000.0
2012-06-13 15:25:00,58.79,58.8,58.7,58.76,78700.0,41.4558,41.4629,41.3924,41.4347,78700.0
2012-06-13 15:30:00,58.76,58.87,58.75,58.8,120400.0,41.4347,41.5123,41.4276,41.4629,120400.0
2012-06-13 15:35:00,58.8,58.85,58.79,58.82,97900.0,41.4629,41.4981,41.4558,41.477,97900.0
2012-06-13 15:40:00,58.82,58.83,58.74,58.79,130500.0,41.477,41.484,41.4206,41.4558,130500.0
2012-06-13 15:45:00,58.79,58.83,58.67,58.68,172000.0,41.4558,41.484,41.3712,41.3783,172000.0
2012-06-13 15:50:00,58.68,58.82,58.68,58.78,211300.0,41.3783,41.477,41.3783,41.4488,211300.0
2012-06-13 15:55:00,58.77,58.96,58.76,58.94,394700.0,41.4417,41.5757,41.4347,41.5616,394700.0
2012-06-14 09:30:00,58.81,58.89,57.67,57.92,863100.0,41.4699,41.5264,40.6661,40.8424,863100.0
2012-06-14 09:35:00,57.87,58.07,57.85,57.92,384100.0,40.8071,40.9481,40.793,40.8424,384100.0
2012-06-14 09:40:00,57.92,57.99,57.74,57.82,216500.0,40.8424,40.8917,40.7154,40.7718,216500.0
2012-06-14 09:45:00,57.82,57.82,57.51,57.68,597100.0,40.7718,40.7718,40.5532,40.6731,597100.0
2012-06-14 09:50:00,57.68,57.8,57.6,57.77,295600.0,40.6731,40.7577,40.6167,40.7366,295600.0
2012-06-14 09:55:00,57.77,58.0,57.76,57.95,433500.0,40.7366,40.8988,40.7295,40.8635,433500.0
2012-06-14 10:00:00,57.95,58.04,57.88,57.88,582800.0,40.8635,40.927,40.8142,40.8142,582800.0
2012-06-14 10:05:00,57.89,57.91,57.75,57.79,445500.0,40.8212,40.8353,40.7225,40.7507,445500.0
2012-06-14 10:10:00,57.79,57.84,57.66,57.66,251000.0,40.7507,40.7859,40.659,40.659,251000.0
2012-06-14 10:15:00,57.66,57.7,57.41,57.55,438200.0,40.659,40.6872,40.4827,40.5815,438200.0
2012-06-14 10:20:00,57.56,57.65,57.54,57.56,225800.0,40.5885,40.652,40.5744,40.5885,225800.0
2012-06-14 10:25:00,57.56,57.65,57.5,57.54,218800.0,40.5885,40.652,40.5462,40.5744,218800.0
2012-06-14 10:30:00,57.54,57.57,57.37,57.4,413700.0,40.5744,40.5956,40.4545,40.4757,413700.0
2012-06-14 10:35:00,57.4,57.6,57.38,57.47,243400.0,40.4757,40.6167,40.4616,40.525,243400.0
2012-06-14 10:40:00,57.47,57.61,57.46,57.59,185500.0,40.525,40.6238,40.518,40.6097,185500.0
2012-06-14 10:45:00,57.59,57.73,57.55,57.61,201600.0,40.6097,40.7084,40.5815,40.6238,201600.0
2012-06-14 10:50:00,57.61,57.64,57.51,57.59,145500.0,40.6238,40.6449,40.5532,40.6097,145500.0
2012-06-14 10:55:00,57.6,57.64,57.54,57.6,228400.0,40.6167,40.6449,40.5744,40.6167,228400.0
2012-06-14 11:00:00,57.6,57.64,57.52,57.59,187300.0,40.6167,40.6449,40.5603,40.6097,187300.0
2012-06-14 11:05:00,57.6,57.61,57.51,57.6,332900.0,40.6167,40.6238,40.5532,40.6167,332900.0
2012-06-14 11:10:00,57.6,57.6,57.49,57.5,228000.0,40.6167,40.6167,40.5391,40.5462,228000.0
2012-06-14 11:15:00,57.5,57.51,57.29,57.3,334600.0,40.5462,40.5532,40.3981,40.4052,334600.0
2012-06-14 11:20:00,57.3,57.4,57.19,57.4,377400.0,40.4052,40.4757,40.3276,40.4757,377400.0
2012-06-14 11:25:00,57.4,57.47,57.37,57.38,166300.0,40.4757,40.525,40.4545,40.4616,166300.0
2012-06-14 11:30:00,57.4,57.46,57.37,57.44,112000.0,40.4757,40.518,40.4545,40.5039,112000.0
2012-06-14 11:35:00,57.44,57.45,57.37,57.39,112400.0,40.5039,40.5109,40.4545,40.4686,112400.0
2012-06-14 11:40:00,57.39,57.4,57.24,57.29,137400.0,40.4686,40.4757,40.3629,40.3981,137400.0
2012-06-14 11:45:00,57.3,57.37,57.25,57.26,152800.0,40.4052,40.4545,40.3699,40.377,152800.0
2012-06-14 11:50:00,57.25,57.28,57.21,57.26,151100.0,40.3699,40.3911,40.3417,40.377,151100.0
2012-06-14 11:55:00,57.25,57.29,57.21,57.21,235100.0,40.3699,40.3981,40.3417,40.3417,235100.0
2012-06-14 12:00:00,57.2,57.26,57.19,57.22,214800.0,40.3346,40.377,40.3276,40.3488,214800.0
2012-06-14 12:05:00,57.23,57.23,57.12,57.15,229600.0,40.3558,40.3558,40.2782,40.2994,229600.0
2012-06-14 12:10:00,57.14,57.2,57.12,57.15,133800.0,40.2923,40.3346,40.2782,40.2994,133800.0
2012-06-14 12:15:00,57.15,57.18,57.11,57.11,153600.0,40.2994,40.3205,40.2712,40.2712,153600.0
2012-06-14 12:20:00,57.11,57.12,56.91,56.96,291000.0,40.2712,40.2782,40.1302,40.1654,291000.0
2012-06-14 12:25:00,56.96,56.99,56.91,56.92,177100.0,40.1654,40.1866,40.1302,40.1372,177100.0
2012-06-14 12:30:00,56.92,56.96,56.86,56.94,133700.0,40.1372,40.1654,40.0949,40.1513,133700.0
2012-06-14 12:35:00,56.95,56.99,56.77,56.77,263800.0,40.1584,40.1866,40.0314,40.0314,263800.0
2012-06-14 12:40:00,56.78,56.84,56.72,56.74,260700.0,40.0385,40.0808,39.9962,40.0103,260700.0
2012-06-14 12:45:00,56.74,56.75,56.63,56.69,375700.0,40.0103,40.0173,39.9327,39.975,375700.0
2012-06-14 12:50:00,56.69,56.86,56.69,56.84,241800.0,39.975,40.0949,39.975,40.0808,241800.0
2012-06-14 12:55:00,56.83,56.85,56.71,56.72,185600.0,40.0737,40.0878,39.9891,39.9962,185600.0
2012-06-14 13:00:00,56.71,56.75,56.67,56.75,261400.0,39.9891,40.0173,39.9609,40.0173,261400.0
2012-06-14 13:05:00,56.75,56.76,56.65,56.66,160200.0,40.0173,40.0244,39.9468,39.9539,160200.0
2012-06-14 13:10:00,56.66,56.68,56.25,56.25,453100.0,39.9539,39.968,39.6648,39.6648,453100.0
2012-06-14 13:15:00,56.26,56.43,56.1,56.42,489400.0,39.6718,39.7917,39.559,39.7846,489400.0
2012-06-14 13:20:00,56.42,56.44,56.33,56.38,207800.0,39.7846,39.7987,39.7212,39.7564,207800.0
2012-06-14 13:25:00,56.38,56.54,56.37,56.54,289400.0,39.7564,39.8692,39.7494,39.8692,289400.0
2012-06-14 13:30:00,56.53,56.66,56.52,56.6,381900.0,39.8622,39.9539,39.8551,39.9116,381900.0
2012-06-14 13:35:00,56.61,56.8,56.6,56.67,310800.0,39.9186,40.0526,39.9116,39.9609,310800.0
2012-06-14 13:40:00,56.68,56.71,56.56,56.57,393800.0,39.968,39.9891,39.8834,39.8904,393800.0
2012-06-14 13:45:00,56.58,56.63,56.54,56.62,236000.0,39.8975,39.9327,39.8692,39.9257,236000.0
2012-06-14 13:50:00,56.62,56.71,56.61,56.7,240700.0,39.9257,39.9891,39.9186,39.9821,240700.0
2012-06-14 13:55:00,56.7,56.8,56.69,56.78,165400.0,39.9821,40.0526,39.975,40.0385,165400.0
2012-06-14 14:00:00,56.78,56.83,56.74,56.76,321300.0,40.0385,40.0737,40.0103,40.0244,321300.0
2012-06-14 14:05:00,56.78,56.83,56.74,56.74,227000.0,40.0385,40.0737,40.0103,40.0103,227000.0
2012-06-14 14:10:00,56.74,56.75,56.58,56.59,317600.0,40.0103,40.0173,39.8975,39.9045,317600.0
2012-06-14 14:15:00,56.6,56.6,56.5,56.5,143800.0,39.9116,39.9116,39.841,39.841,143800.0
2012-06-14 14:20:00,56.51,56.51,56.31,56.31,271200.0,39.8481,39.8481,39.7071,39.7071,271200.0
2012-06-14 14:25:00,56.32,56.33,56.2,56.2,327900.0,39.7141,39.7212,39.6295,39.6295,327900.0
2012-06-14 14:30:00,56.21,56.3,56.08,56.08,394000.0,39.6365,39.7,39.5449,39.5449,394000.0
2012-06-14 14:35:00,56.07,56.17,56.01,56.16,466100.0,39.5378,39.6083,39.4955,39.6013,466100.0
2012-06-14 14:40:00,56.16,56.42,56.13,56.4,403300.0,39.6013,39.7846,39.5801,39.7705,403300.0
2012-06-14 14:45:00,56.4,56.48,56.26,56.27,293300.0,39.7705,39.8269,39.6718,39.6789,293300.0
2012-06-14 14:50:00,56.27,56.4,56.26,56.27,238800.0,39.6789,39.7705,39.6718,39.6789,238800.0
2012-06-14 14:55:00,56.26,56.29,56.15,56.15,394100.0,39.6718,39.693,39.5942,39.5942,394100.0
2012-06-14 15:00:00,56.15,56.2,56.09,56.2,441600.0,39.5942,39.6295,39.5519,39.6295,441600.0
2012-06-14 15:05:00,56.19,56.72,56.17,56.42,757100.0,39.6224,39.9962,39.6083,39.7846,757100.0
2012-06-14 15:10:00,56.43,56.58,56.36,56.53,478500.0,39.7917,39.8975,39.7423,39.8622,478500.0
2012-06-14 15:15:00,56.53,56.62,56.33,56.37,400100.0,39.8622,39.9257,39.7212,39.7494,400100.0
2012-06-14 15:20:00,56.36,56.44,56.16,56.19,432900.0,39.7423,39.7987,39.6013,39.6224,432900.0
2012-06-14 15:25:00,56.19,56.34,56.18,56.23,273300.0,39.6224,39.7282,39.6154,39.6507,273300.0
2012-06-14 15:30:00,56.23,56.45,56.23,56.45,340700.0,39.6507,39.8058,39.6507,39.8058,340700.0
2012-06-14 15:35:00,56.44,56.77,56.44,56.75,431200.0,39.7987,40.0314,39.7987,40.0173,431200.0
2012-06-14 15:40:00,56.75,56.81,56.72,56.72,496600.0,40.0173,40.0596,39.9962,39.9962,496600.0
2012-06-14 15:45:00,56.72,56.88,56.7,56.79,565800.0,39.9962,40.109,39.9821,40.0455,565800.0
2012-06-14 15:50:00,56.79,56.87,56.75,56.8,509200.0,40.0455,40.1019,40.0173,40.0526,509200.0
2012-06-14 15:55:00,56.79,56.88,56.7,56.79,1111900.0,40.0455,40.109,39.9821,40.0455,1111900.0
2012-06-15 09:30:00,56.39,56.57,56.13,56.13,3120000.0,39.7635,39.8904,39.5801,39.5801,3120000.0
2012-06-15 09:35:00,56.13,56.32,56.02,56.23,507600.0,39.5801,39.7141,39.5026,39.6507,507600.0
2012-06-15 09:40:00,56.22,56.22,55.93,56.16,655900.0,39.6436,39.6436,39.4391,39.6013,655900.0
2012-06-15 09:45:00,56.16,56.18,55.84,55.85,455300.0,39.6013,39.6154,39.3756,39.3827,455300.0
2012-06-15 09:50:00,55.85,56.13,55.81,55.97,378300.0,39.3827,39.5801,39.3545,39.4673,378300.0
2012-06-15 09:55:00,55.98,55.98,55.78,55.86,728000.0,39.4744,39.4744,39.3333,39.3897,728000.0
2012-06-15 10:00:00,55.87,56.21,55.86,56.11,448200.0,39.3968,39.6365,39.3897,39.566,448200.0
2012-06-15 10:05:00,56.11,56.28,56.06,56.22,659300.0,39.566,39.6859,39.5308,39.6436,659300.0
2012-06-15 10:10:00,56.24,56.33,56.18,56.26,552400.0,39.6577,39.7212,39.6154,39.6718,552400.0
2012-06-15 10:15:00,56.26,56.33,55.98,55.99,300500.0,39.6718,39.7212,39.4744,39.4814,300500.0
2012-06-15 10:20:00,55.99,56.13,55.75,55.75,420200.0,39.4814,39.5801,39.3122,39.3122,420200.0
2012-06-15 10:25:00,55.76,55.85,55.62,55.8,468600.0,39.3192,39.3827,39.2205,39.3474,468600.0
2012-06-15 10:30:00,55.79,55.96,55.77,55.89,411600.0,39.3404,39.4603,39.3263,39.4109,411600.0
2012-06-15 10:35:00,55.89,55.89,55.62,55.72,368100.0,39.4109,39.4109,39.2205,39.291,368100.0
2012-06-15 10:40:00,55.71,55.87,55.69,55.8,183600.0,39.284,39.3968,39.2699,39.3474,183600.0
2012-06-15 10:45:00,55.81,55.96,55.76,55.96,219800.0,39.3545,39.4603,39.3192,39.4603,219800.0
2012-06-15 10:50:00,55.95,56.04,55.94,56.01,281000.0,39.4532,39.5167,39.4462,39.4955,281000.0
2012-06-15 10:55:00,56.02,56.05,55.93,55.98,246000.0,39.5026,39.5237,39.4391,39.4744,246000.0
2012-06-15 11:00:00,55.98,56.05,55.81,55.81,210100.0,39.4744,39.5237,39.3545,39.3545,210100.0
2012-06-15 11:05:00,55.82,55.86,55.76,55.84,174100.0,39.3615,39.3897,39.3192,39.3756,174100.0
2012-06-15 11:10:00,55.84,55.93,55.78,55.93,152500.0,39.3756,39.4391,39.3333,39.4391,152500.0
2012-06-15 11:15:00,55.93,56.01,55.91,55.98,287700.0,39.4391,39.4955,39.425,39.4744,287700.0
2012-06-15 11:20:00,55.99,56.08,55.98,56.06,160300.0,39.4814,39.5449,39.4744,39.5308,160300.0
2012-06-15 11:25:00,56.05,56.23,56.04,56.22,172700.0,39.5237,39.6507,39.5167,39.6436,172700.0
2012-06-15 11:30:00,56.21,56.23,56.11,56.13,257600.0,39.6365,39.6507,39.566,39.5801,257600.0
2012-06-15 11:35:00,56.13,56.16,56.11,56.12,129500.0,39.5801,39.6013,39.566,39.5731,129500.0
2012-06-15 11:40:00,56.12,56.18,56.1,56.14,179700.0,39.5731,39.6154,39.559,39.5872,179700.0
2012-06-15 11:45:00,56.14,56.19,56.13,56.14,232600.0,39.5872,39.6224,39.5801,39.5872,232600.0
2012-06-15 11:50:00,56.15,56.2,56.11,56.13,84400.0,39.5942,39.6295,39.566,39.5801,84400.0
2012-06-15 11:55:00,56.14,56.14,55.97,56.01,185900.0,39.5872,39.5872,39.4673,39.4955,185900.0
2012-06-15 12:00:00,56.02,56.06,56.01,56.04,67400.0,39.5026,39.5308,39.4955,39.5167,67400.0
2012-06-15 12:05:00,56.03,56.08,56.01,56.02,149700.0,39.5096,39.5449,39.4955,39.5026,149700.0
2012-06-15 12:10:00,56.02,56.05,55.98,56.05,188300.0,39.5026,39.5237,39.4744,39.5237,188300.0
2012-06-15 12:15:00,56.04,56.06,56.03,56.05,91300.0,39.5167,39.5308,39.5096,39.5237,91300.0
2012-06-15 12:20:00,56.04,56.05,56.0,56.01,93900.0,39.5167,39.5237,39.4885,39.4955,93900.0
2012-06-15 12:25:00,56.02,56.07,56.0,56.05,149500.0,39.5026,39.5378,39.4885,39.5237,149500.0
2012-06-15 12:30:00,56.06,56.11,56.03,56.04,76900.0,39.5308,39.566,39.5096,39.5167,76900.0
2012-06-15 12:35:00,56.03,56.04,55.86,55.87,101100.0,39.5096,39.5167,39.3897,39.3968,101100.0
2012-06-15 12:40:00,55.87,55.89,55.8,55.82,154400.0,39.3968,39.4109,39.3474,39.3615,154400.0
2012-06-15 12:45:00,55.81,55.84,55.79,55.82,104800.0,39.3545,39.3756,39.3404,39.3615,104800.0
2012-06-15 12:50:00,55.81,55.98,55.81,55.98,111000.0,39.3545,39.4744,39.3545,39.4744,111000.0
2012-06-15 12:55:00,55.98,56.11,55.97,56.11,208400.0,39.4744,39.566,39.4673,39.566,208400.0
2012-06-15 13:00:00,56.12,56.15,56.09,56.14,234600.0,39.5731,39.5942,39.5519,39.5872,234600.0
2012-06-15 13:05:00,56.15,56.15,56.09,56.12,90700.0,39.5942,39.5942,39.5519,39.5731,90700.0
2012-06-15 13:10:00,56.12,56.25,56.11,56.23,95000.0,39.5731,39.6648,39.566,39.6507,95000.0
2012-06-15 13:15:00,56.25,56.33,56.24,56.26,130300.0,39.6648,39.7212,39.6577,39.6718,130300.0
2012-06-15 13:20:00,56.26,56.27,56.21,56.26,91500.0,39.6718,39.6789,39.6365,39.6718,91500.0
2012-06-15 13:25:00,56.25,56.3,56.21,56.3,133500.0,39.6648,39.7,39.6365,39.7,133500.0
2012-06-15 13:30:00,56.29,56.35,56.28,56.28,138500.0,39.693,39.7353,39.6859,39.6859,138500.0
2012-06-15 13:35:00,56.28,56.4,56.28,56.38,114400.0,39.6859,39.7705,39.6859,39.7564,114400.0
2012-06-15 13:40:00,56.38,56.56,56.36,56.56,223800.0,39.7564,39.8834,39.7423,39.8834,223800.0
2012-06-15 13:45:00,56.56,56.72,56.55,56.64,279800.0,39.8834,39.9962,39.8763,39.9398,279800.0
2012-06-15 13:50:00,56.65,56.69,56.62,56.68,155800.0,39.9468,39.975,39.9257,39.968,155800.0
2012-06-15 13:55:00,56.67,56.72,56.61,56.68,132900.0,39.9609,39.9962,39.9186,39.968,132900.0
2012-06-15 14:00:00,56.68,56.8,56.68,56.8,149500.0,39.968,40.0526,39.968,40.0526,149500.0
2012-06-15 14:05:00,56.81,57.16,56.8,56.99,474300.0,40.0596,40.3064,40.0526,40.1866,474300.0
2012-06-15 14:10:00,56.98,57.0,56.85,56.87,218200.0,40.1795,40.1936,40.0878,40.1019,218200.0
2012-06-15 14:15:00,56.87,56.88,56.72,56.73,209300.0,40.1019,40.109,39.9962,40.0032,209300.0
2012-06-15 14:20:00,56.73,56.76,56.68,56.71,178400.0,40.0032,40.0244,39.968,39.9891,178400.0
2012-06-15 14:25:00,56.7,56.86,56.66,56.82,173200.0,39.9821,40.0949,39.9539,40.0667,173200.0
2012-06-15 14:30:00,56.83,56.84,56.73,56.76,138700.0,40.0737,40.0808,40.0032,40.0244,138700.0
2012-06-15 14:35:00,56.77,56.93,56.77,56.9,152000.0,40.0314,40.1443,40.0314,40.1231,152000.0
2012-06-15 14:40:00,56.9,56.94,56.87,56.89,113300.0,40.1231,40.1513,40.1019,40.1161,113300.0
2012-06-15 14:45:00,56.89,56.92,56.84,56.85,144800.0,40.1161,40.1372,40.0808,40.0878,144800.0
2012-06-15 14:50:00,56.85,56.85,56.72,56.72,577100.0,40.0878,40.0878,39.9962,39.9962,577100.0
2012-06-15 14:55:00,56.73,56.74,56.61,56.65,322200.0,40.0032,40.0103,39.9186,39.9468,322200.0
2012-06-15 15:00:00,56.65,56.69,56.65,56.68,164300.0,39.9468,39.975,39.9468,39.968,164300.0
2012-06-15 15:05:00,56.68,56.69,56.63,56.65,327500.0,39.968,39.975,39.9327,39.9468,327500.0
2012-06-15 15:10:00,56.65,56.67,56.58,56.59,380700.0,39.9468,39.9609,39.8975,39.9045,380700.0
2012-06-15 15:15:00,56.59,56.64,56.58,56.62,285100.0,39.9045,39.9398,39.8975,39.9257,285100.0
2012-06-15 15:20:00,56.62,56.64,56.56,56.57,191000.0,39.9257,39.9398,39.8834,39.8904,191000.0
2012-06-15 15:25:00,56.56,56.58,56.55,56.56,175800.0,39.8834,39.8975,39.8763,39.8834,175800.0
2012-06-15 15:30:00,56.56,56.59,56.53,56.55,267500.0,39.8834,39.9045,39.8622,39.8763,267500.0
2012-06-15 15:35:00,56.55,56.59,56.47,56.48,413600.0,39.8763,39.9045,39.8199,39.8269,413600.0
2012-06-15 15:40:00,56.47,56.53,56.47,56.48,455000.0,39.8199,39.8622,39.8199,39.8269,455000.0
2012-06-15 15:45:00,56.49,56.55,56.47,56.53,486900.0,39.834,39.8763,39.8199,39.8622,486900.0
2012-06-15 15:50:00,56.53,56.53,56.44,56.51,639500.0,39.8622,39.8622,39.7987,39.8481,639500.0
2012-06-15 15:55:00,56.5,56.59,56.42,56.51,1314700.0,39.841,39.9045,39.7846,39.8481,1314700.0
2012-06-18 09:30:00,56.15,56.51,55.8,56.01,554600.0,39.5942,39.8481,39.3474,39.4955,554600.0
2012-06-18 09:35:00,56.03,56.49,56.01,56.47,341500.0,39.5096,39.834,39.4955,39.8199,341500.0
2012-06-18 09:40:00,56.46,56.59,56.39,56.54,468700.0,39.8128,39.9045,39.7635,39.8692,468700.0
2012-06-18 09:45:00,56.54,56.72,56.43,56.45,239500.0,39.8692,39.9962,39.7917,39.8058,239500.0
2012-06-18 09:50:00,56.46,56.51,56.31,56.5,212100.0,39.8128,39.8481,39.7071,39.841,212100.0
2012-06-18 09:55:00,56.49,56.5,56.34,56.45,190100.0,39.834,39.841,39.7282,39.8058,190100.0
2012-06-18 10:00:00,56.44,56.51,56.37,56.49,221700.0,39.7987,39.8481,39.7494,39.834,221700.0
2012-06-18 10:05:00,56.49,56.58,56.48,56.49,163900.0,39.834,39.8975,39.8269,39.834,163900.0
2012-06-18 10:10:00,56.48,56.49,56.39,56.43,131600.0,39.8269,39.834,39.7635,39.7917,131600.0
2012-06-18 10:15:00,56.44,56.46,56.34,56.45,143100.0,39.7987,39.8128,39.7282,39.8058,143100.0
2012-06-18 10:20:00,56.46,56.49,56.38,56.43,322800.0,39.8128,39.834,39.7564,39.7917,322800.0
2012-06-18 10:25:00,56.44,56.5,56.42,56.47,294000.0,39.7987,39.841,39.7846,39.8199,294000.0
2012-06-18 10:30:00,56.47,56.56,56.45,56.45,259500.0,39.8199,39.8834,39.8058,39.8058,259500.0
2012-06-18 10:35:00,56.46,56.51,56.35,56.37,194600.0,39.8128,39.8481,39.7353,39.7494,194600.0
2012-06-18 10:40:00,56.36,56.6,56.34,56.6,155500.0,39.7423,39.9116,39.7282,39.9116,155500.0
2012-06-18 10:45:00,56.6,56.86,56.6,56.79,236500.0,39.9116,40.0949,39.9116,40.0455,236500.0
2012-06-18 10:50:00,56.79,56.86,56.7,56.72,183300.0,40.0455,40.0949,39.9821,39.9962,183300.0
2012-06-18 10:55:00,56.72,56.74,56.45,56.54,178900.0,39.9962,40.0103,39.8058,39.8692,178900.0
2012-06-18 11:00:00,56.55,56.62,56.52,56.59,118200.0,39.8763,39.9257,39.8551,39.9045,118200.0
2012-06-18 11:05:00,56.59,56.61,56.35,56.36,235300.0,39.9045,39.9186,39.7353,39.7423,235300.0
2012-06-18 11:10:00,56.36,56.42,56.35,56.42,182400.0,39.7423,39.7846,39.7353,39.7846,182400.0
2012-06-18 11:15:00,56.4,56.42,56.35,56.38,106900.0,39.7705,39.7846,39.7353,39.7564,106900.0
2012-06-18 11:20:00,56.38,56.41,56.34,56.35,127500.0,39.7564,39.7776,39.7282,39.7353,127500.0
2012-06-18 11:25:00,56.37,56.44,56.36,56.39,168500.0,39.7494,39.7987,39.7423,39.7635,168500.0
2012-06-18 11:30:00,56.4,56.44,56.36,56.41,162000.0,39.7705,39.7987,39.7423,39.7776,162000.0
2012-06-18 11:35:00,56.41,56.46,56.35,56.35,126900.0,39.7776,39.8128,39.7353,39.7353,126900.0
2012-06-18 11:40:00,56.36,56.44,56.35,56.44,160400.0,39.7423,39.7987,39.7353,39.7987,160400.0
2012-06-18 11:45:00,56.43,56.58,56.41,56.51,148600.0,39.7917,39.8975,39.7776,39.8481,148600.0
2012-06-18 11:50:00,56.52,56.67,56.46,56.6,148200.0,39.8551,39.9609,39.8128,39.9116,148200.0
2012-06-18 11:55:00,56.61,56.66,56.56,56.62,121400.0,39.9186,39.9539,39.8834,39.9257,121400.0
2012-06-18 12:00:00,56.61,56.61,56.54,56.56,79800.0,39.9186,39.9186,39.8692,39.8834,79800.0
2012-06-18 12:05:00,56.56,56.58,56.51,56.56,84900.0,39.8834,39.8975,39.8481,39.8834,84900.0
2012-06-18 12:10:00,56.56,56.67,56.53,56.67,74600.0,39.8834,39.9609,39.8622,39.9609,74600.0
2012-06-18 12:15:00,56.67,56.82,56.67,56.8,85900.0,39.9609,40.0667,39.9609,40.0526,85900.0
2012-06-18 12:20:00,56.8,56.9,56.8,56.8,91700.0,40.0526,40.1231,40.0526,40.0526,91700.0
2012-06-18 12:25:00,56.81,56.9,56.79,56.81,83500.0,40.0596,40.1231,40.0455,40.0596,83500.0
2012-06-18 12:30:00,56.81,56.84,56.76,56.78,50100.0,40.0596,40.0808,40.0244,40.0385,50100.0
2012-06-18 12:35:00,56.79,56.82,56.76,56.76,58600.0,40.0455,40.0667,40.0244,40.0244,58600.0
2012-06-18 12:40:00,56.76,56.82,56.75,56.8,60700.0,40.0244,40.0667,40.0173,40.0526,60700.0
2012-06-18 12:45:00,56.79,56.9,56.76,56.89,73500.0,40.0455,40.1231,40.0244,40.1161,73500.0
2012-06-18 12:50:00,56.9,57.0,56.86,56.87,104100.0,40.1231,40.1936,40.0949,40.1019,104100.0
2012-06-18 12:55:00,56.87,56.92,56.83,56.85,71400.0,40.1019,40.1372,40.0737,40.0878,71400.0
2012-06-18 13:00:00,56.85,56.88,56.77,56.79,89200.0,40.0878,40.109,40.0314,40.0455,89200.0
2012-06-18 13:05:00,56.78,56.82,56.76,56.81,60800.0,40.0385,40.0667,40.0244,40.0596,60800.0
2012-06-18 13:10:00,56.81,56.85,56.78,56.81,86200.0,40.0596,40.0878,40.0385,40.0596,86200.0
2012-06-18 13:15:00,56.8,56.82,56.76,56.8,82300.0,40.0526,40.0667,40.0244,40.0526,82300.0
2012-06-18 13:20:00,56.8,56.83,56.76,56.78,47700.0,40.0526,40.0737,40.0244,40.0385,47700.0
2012-06-18 13:25:00,56.78,56.89,56.78,56.89,54100.0,40.0385,40.1161,40.0385,40.1161,54100.0
2012-06-18 13:30:00,56.89,56.94,56.86,56.94,57400.0,40.1161,40.1513,40.0949,40.1513,57400.0
2012-06-18 13:35:00,56.93,57.09,56.93,57.09,126300.0,40.1443,40.2571,40.1443,40.2571,126300.0
2012-06-18 13:40:00,57.09,57.14,57.03,57.04,71700.0,40.2571,40.2923,40.2148,40.2218,71700.0
2012-06-18 13:45:00,57.04,57.04,56.97,56.97,73500.0,40.2218,40.2218,40.1725,40.1725,73500.0
2012-06-18 13:50:00,56.97,57.01,56.97,57.0,61300.0,40.1725,40.2007,40.1725,40.1936,61300.0
2012-06-18 13:55:00,57.0,57.09,56.99,57.08,71800.0,40.1936,40.2571,40.1866,40.25,71800.0
2012-06-18 14:00:00,57.09,57.15,57.04,57.1,164700.0,40.2571,40.2994,40.2218,40.2641,164700.0
2012-06-18 14:05:00,57.1,57.14,57.07,57.13,162000.0,40.2641,40.2923,40.243,40.2853,162000.0
2012-06-18 14:10:00,57.12,57.17,57.09,57.16,75100.0,40.2782,40.3135,40.2571,40.3064,75100.0
2012-06-18 14:15:00,57.15,57.3,57.14,57.29,187900.0,40.2994,40.4052,40.2923,40.3981,187900.0
2012-06-18 14:20:00,57.29,57.29,57.24,57.25,110700.0,40.3981,40.3981,40.3629,40.3699,110700.0
2012-06-18 14:25:00,57.25,57.26,57.14,57.15,249800.0,40.3699,40.377,40.2923,40.2994,249800.0
2012-06-18 14:30:00,57.15,57.15,57.05,57.1,126000.0,40.2994,40.2994,40.2289,40.2641,126000.0
2012-06-18 14:35:00,57.09,57.17,57.09,57.16,86300.0,40.2571,40.3135,40.2571,40.3064,86300.0
2012-06-18 14:40:00,57.16,57.17,57.07,57.07,101200.0,40.3064,40.3135,40.243,40.243,101200.0
2012-06-18 14:45:00,57.08,57.09,57.0,57.02,92500.0,40.25,40.2571,40.1936,40.2077,92500.0
2012-06-18 14:50:00,57.02,57.03,56.94,56.95,63300.0,40.2077,40.2148,40.1513,40.1584,63300.0
2012-06-18 14:55:00,56.96,57.0,56.94,56.96,77200.0,40.1654,40.1936,40.1513,40.1654,77200.0
2012-06-18 15:00:00,56.96,57.01,56.96,57.0,124600.0,40.1654,40.2007,40.1654,40.1936,124600.0
2012-06-18 15:05:00,56.98,57.0,56.89,56.94,90900.0,40.1795,40.1936,40.1161,40.1513,90900.0
2012-06-18 15:10:00,56.94,57.0,56.86,56.86,212100.0,40.1513,40.1936,40.0949,40.0949,212100.0
2012-06-18 15:15:00,56.86,56.89,56.83,56.88,91500.0,40.0949,40.1161,40.0737,40.109,91500.0
2012-06-18 15:20:00,56.89,56.94,56.83,56.84,115400.0,40.1161,40.1513,40.0737,40.0808,115400.0
2012-06-18 15:25:00,56.84,56.88,56.8,56.88,135400.0,40.0808,40.109,40.0526,40.109,135400.0
2012-06-18 15:30:00,56.87,56.92,56.86,56.87,295100.0,40.1019,40.1372,40.0949,40.1019,295100.0
2012-06-18 15:35:00,56.87,56.87,56.79,56.82,248600.0,40.1019,40.1019,40.0455,40.0667,248600.0
2012-06-18 15:40:00,56.82,56.84,56.72,56.8,252800.0,40.0667,40.0808,39.9962,40.0526,252800.0
2012-06-18 15:45:00,56.8,56.84,56.77,56.79,208800.0,40.0526,40.0808,40.0314,40.0455,208800.0
2012-06-18 15:50:00,56.8,56.85,56.69,56.7,287300.0,40.0526,40.0878,39.975,39.9821,287300.0
2012-06-18 15:55:00,56.69,56.83,56.69,56.79,296400.0,39.975,40.0737,39.975,40.0455,296400.0
2012-06-19 09:30:00,56.75,57.07,56.67,57.05,357000.0,40.0173,40.243,39.9609,40.2289,357000.0
2012-06-19 09:35:00,57.04,57.04,56.79,57.04,223600.0,40.2218,40.2218,40.0455,40.2218,223600.0
2012-06-19 09:40:00,57.02,57.08,56.82,56.9,131500.0,40.2077,40.25,40.0667,40.1231,131500.0
2012-06-19 09:45:00,56.92,57.01,56.88,56.93,98200.0,40.1372,40.2007,40.109,40.1443,98200.0
2012-06-19 09:50:00,56.93,57.02,56.89,56.9,133100.0,40.1443,40.2077,40.1161,40.1231,133100.0
2012-06-19 09:55:00,56.9,57.0,56.86,56.97,110200.0,40.1231,40.1936,40.0949,40.1725,110200.0
2012-06-19 10:00:00,56.97,57.03,56.92,57.0,164400.0,40.1725,40.2148,40.1372,40.1936,164400.0
2012-06-19 10:05:00,56.99,57.0,56.91,56.97,136000.0,40.1866,40.1936,40.1302,40.1725,136000.0
2012-06-19 10:10:00,56.97,57.03,56.97,57.02,223200.0,40.1725,40.2148,40.1725,40.2077,223200.0
2012-06-19 10:15:00,57.02,57.13,57.0,57.09,160300.0,40.2077,40.2853,40.1936,40.2571,160300.0
2012-06-19 10:20:00,57.07,57.17,57.07,57.09,162600.0,40.243,40.3135,40.243,40.2571,162600.0
2012-06-19 10:25:00,57.08,57.14,57.03,57.09,129500.0,40.25,40.2923,40.2148,40.2571,129500.0
2012-06-19 10:30:00,57.1,57.13,57.02,57.06,151800.0,40.2641,40.2853,40.2077,40.2359,151800.0
2012-06-19 10:35:00,57.06,57.08,57.0,57.0,153600.0,40.2359,40.25,40.1936,40.1936,153600.0
2012-06-19 10:40:00,57.0,57.08,57.0,57.07,96500.0,40.1936,40.25,40.1936,40.243,96500.0
2012-06-19 10:45:00,57.06,57.13,57.06,57.1,73800.0,40.2359,40.2853,40.2359,40.2641,73800.0
2012-06-19 10:50:00,57.1,57.24,57.1,57.19,143000.0,40.2641,40.3629,40.2641,40.3276,143000.0
2012-06-19 10:55:00,57.2,57.23,57.08,57.14,135000.0,40.3346,40.3558,40.25,40.2923,135000.0
2012-06-19 11:00:00,57.14,57.16,57.02,57.05,126500.0,40.2923,40.3064,40.2077,40.2289,126500.0
2012-06-19 11:05:00,57.05,57.05,56.98,57.0,142300.0,40.2289,40.2289,40.1795,40.1936,142300.0
2012-06-19 11:10:00,57.0,57.04,56.9,56.9,106900.0,40.1936,40.2218,40.1231,40.1231,106900.0
2012-06-19 11:15:00,56.9,56.91,56.79,56.84,137000.0,40.1231,40.1302,40.0455,40.0808,137000.0
2012-06-19 11:20:00,56.85,56.93,56.83,56.88,76300.0,40.0878,40.1443,40.0737,40.109,76300.0
2012-06-19 11:25:00,56.89,56.96,56.87,56.96,68400.0,40.1161,40.1654,40.1019,40.1654,68400.0
2012-06-19 11:30:00,56.97,57.01,56.95,56.96,91100.0,40.1725,40.2007,40.1584,40.1654,91100.0
2012-06-19 11:35:00,56.96,56.98,56.86,56.98,56500.0,40.1654,40.1795,40.0949,40.1795,56500.0
2012-06-19 11:40:00,56.98,57.04,56.97,57.04,58000.0,40.1795,40.2218,40.1725,40.2218,58000.0
2012-06-19 11:45:00,57.04,57.1,57.04,57.06,89400.0,40.2218,40.2641,40.2218,40.2359,89400.0
2012-06-19 11:50:00,57.06,57.1,57.06,57.08,99500.0,40.2359,40.2641,40.2359,40.25,99500.0
2012-06-19 11:55:00,57.08,57.13,57.08,57.1,132400.0,40.25,40.2853,40.25,40.2641,132400.0
2012-06-19 12:00:00,57.1,57.13,57.04,57.04,103700.0,40.2641,40.2853,40.2218,40.2218,103700.0
2012-06-19 12:05:00,57.04,57.08,57.0,57.02,71600.0,40.2218,40.25,40.1936,40.2077,71600.0
2012-06-19 12:10:00,57.01,57.06,57.0,57.02,63800.0,40.2007,40.2359,40.1936,40.2077,63800.0
2012-06-19 12:15:00,57.01,57.05,56.99,57.01,67600.0,40.2007,40.2289,40.1866,40.2007,67600.0
2012-06-19 12:20:00,57.01,57.07,57.01,57.03,75100.0,40.2007,40.243,40.2007,40.2148,75100.0
2012-06-19 12:25:00,57.04,57.04,56.98,57.02,72800.0,40.2218,40.2218,40.1795,40.2077,72800.0
2012-06-19 12:30:00,57.02,57.1,57.02,57.1,55700.0,40.2077,40.2641,40.2077,40.2641,55700.0
2012-06-19 12:35:00,57.1,57.12,57.08,57.11,66700.0,40.2641,40.2782,40.25,40.2712,66700.0
2012-06-19 12:40:00,57.11,57.15,57.08,57.12,59400.0,40.2712,40.2994,40.25,40.2782,59400.0
2012-06-19 12:45:00,57.12,57.15,57.06,57.06,110700.0,40.2782,40.2994,40.2359,40.2359,110700.0
2012-06-19 12:50:00,57.06,57.07,57.01,57.03,63700.0,40.2359,40.243,40.2007,40.2148,63700.0
2012-06-19 12:55:00,57.03,57.08,57.03,57.06,31500.0,40.2148,40.25,40.2148,40.2359,31500.0
2012-06-19 13:00:00,57.05,57.06,56.99,57.03,53000.0,40.2289,40.2359,40.1866,40.2148,53000.0
2012-06-19 13:05:00,57.03,57.05,57.0,57.04,61100.0,40.2148,40.2289,40.1936,40.2218,61100.0
2012-06-19 13:10:00,57.05,57.06,57.0,57.03,46600.0,40.2289,40.2359,40.1936,40.2148,46600.0
2012-06-19 13:15:00,57.04,57.11,57.03,57.1,55500.0,40.2218,40.2712,40.2148,40.2641,55500.0
2012-06-19 13:20:00,57.11,57.13,57.09,57.13,105900.0,40.2712,40.2853,40.2571,40.2853,105900.0
2012-06-19 13:25:00,57.13,57.13,57.1,57.11,69200.0,40.2853,40.2853,40.2641,40.2712,69200.0
2012-06-19 13:30:00,57.11,57.17,57.1,57.16,155800.0,40.2712,40.3135,40.2641,40.3064,155800.0
2012-06-19 13:35:00,57.16,57.17,57.13,57.14,106900.0,40.3064,40.3135,40.2853,40.2923,106900.0
2012-06-19 13:40:00,57.14,57.15,57.06,57.12,104900.0,40.2923,40.2994,40.2359,40.2782,104900.0
2012-06-19 13:45:00,57.12,57.16,57.11,57.16,117600.0,40.2782,40.3064,40.2712,40.3064,117600.0
2012-06-19 13:50:00,57.16,57.22,57.14,57.2,120100.0,40.3064,40.3488,40.2923,40.3346,120100.0
2012-06-19 13:55:00,57.21,57.27,57.19,57.27,97200.0,40.3417,40.384,40.3276,40.384,97200.0
2012-06-19 14:00:00,57.28,57.3,57.23,57.29,63600.0,40.3911,40.4052,40.3558,40.3981,63600.0
2012-06-19 14:05:00,57.29,57.32,57.19,57.19,418400.0,40.3981,40.4193,40.3276,40.3276,418400.0
2012-06-19 14:10:00,57.2,57.2,57.12,57.13,66400.0,40.3346,40.3346,40.2782,40.2853,66400.0
2012-06-19 14:15:00,57.13,57.15,57.09,57.11,87300.0,40.2853,40.2994,40.2571,40.2712,87300.0
2012-06-19 14:20:00,57.12,57.15,57.05,57.06,83100.0,40.2782,40.2994,40.2289,40.2359,83100.0
2012-06-19 14:25:00,57.05,57.06,56.98,57.02,91500.0,40.2289,40.2359,40.1795,40.2077,91500.0
2012-06-19 14:30:00,57.03,57.04,56.91,56.93,171700.0,40.2148,40.2218,40.1302,40.1443,171700.0
2012-06-19 14:35:00,56.93,56.98,56.92,56.98,90200.0,40.1443,40.1795,40.1372,40.1795,90200.0
2012-06-19 14:40:00,56.98,57.03,56.95,56.95,77700.0,40.1795,40.2148,40.1584,40.1584,77700.0
2012-06-19 14:45:00,56.96,56.97,56.85,56.85,130700.0,40.1654,40.1725,40.0878,40.0878,130700.0
2012-06-19 14:50:00,56.86,56.93,56.84,56.86,129400.0,40.0949,40.1443,40.0808,40.0949,129400.0
2012-06-19 14:55:00,56.86,56.94,56.83,56.94,127900.0,40.0949,40.1513,40.0737,40.1513,127900.0
2012-06-19 15:00:00,56.93,56.96,56.89,56.91,92500.0,40.1443,40.1654,40.1161,40.1302,92500.0
2012-06-19 15:05:00,56.92,57.06,56.91,57.04,97200.0,40.1372,40.2359,40.1302,40.2218,97200.0
2012-06-19 15:10:00,57.04,57.08,57.01,57.02,65600.0,40.2218,40.25,40.2007,40.2077,65600.0
2012-06-19 15:15:00,57.03,57.15,57.02,57.15,130000.0,40.2148,40.2994,40.2077,40.2994,130000.0
2012-06-19 15:20:00,57.14,57.15,57.07,57.08,86100.0,40.2923,40.2994,40.243,40.25,86100.0
2012-06-19 15:25:00,57.07,57.1,56.99,57.03,100600.0,40.243,40.2641,40.1866,40.2148,100600.0
2012-06-19 15:30:00,57.03,57.1,57.02,57.06,80700.0,40.2148,40.2641,40.2077,40.2359,80700.0
2012-06-19 15:35:00,57.07,57.09,56.98,57.08,125600.0,40.243,40.2571,40.1795,40.25,125600.0
2012-06-19 15:40:00,57.09,57.1,57.03,57.06,136700.0,40.2571,40.2641,40.2148,40.2359,136700.0
2012-06-19 15:45:00,57.07,57.07,56.94,56.94,188100.0,40.243,40.243,40.1513,40.1513,188100.0
2012-06-19 15:50:00,56.95,57.02,56.94,56.96,335300.0,40.1584,40.2077,40.1513,40.1654,335300.0
2012-06-19 15:55:00,56.95,57.03,56.95,57.02,412900.0,40.1584,40.2148,40.1584,40.2077,412900.0
2012-06-20 09:30:00,57.27,57.32,56.93,57.0,324400.0,40.384,40.4193,40.1443,40.1936,324400.0
2012-06-20 09:35:00,57.01,57.26,56.92,57.22,203100.0,40.2007,40.377,40.1372,40.3488,203100.0
2012-06-20 09:40:00,57.21,57.3,56.95,57.25,143600.0,40.3417,40.4052,40.1584,40.3699,143600.0
2012-06-20 09:45:00,57.25,57.36,57.23,57.33,133100.0,40.3699,40.4475,40.3558,40.4263,133100.0
2012-06-20 09:50:00,57.33,57.49,57.14,57.27,297300.0,40.4263,40.5391,40.2923,40.384,297300.0
2012-06-20 09:55:00,57.27,57.68,57.27,57.55,214500.0,40.384,40.6731,40.384,40.5815,214500.0
2012-06-20 10:00:00,57.56,57.58,57.36,57.39,165100.0,40.5885,40.6026,40.4475,40.4686,165100.0
2012-06-20 10:05:00,57.39,57.46,57.33,57.41,136400.0,40.4686,40.518,40.4263,40.4827,136400.0
2012-06-20 10:10:00,57.41,57.5,57.36,57.45,220000.0,40.4827,40.5462,40.4475,40.5109,220000.0
2012-06-20 10:15:00,57.45,57.47,57.39,57.43,248800.0,40.5109,40.525,40.4686,40.4968,248800.0
2012-06-20 10:20:00,57.42,57.48,57.37,57.4,129100.0,40.4898,40.5321,40.4545,40.4757,129100.0
2012-06-20 10:25:00,57.4,57.53,57.38,57.49,170800.0,40.4757,40.5673,40.4616,40.5391,170800.0
2012-06-20 10:30:00,57.49,57.54,57.41,57.42,83300.0,40.5391,40.5744,40.4827,40.4898,83300.0
2012-06-20 10:35:00,57.42,57.46,57.36,57.37,155100.0,40.4898,40.518,40.4475,40.4545,155100.0
2012-06-20 10:40:00,57.37,57.38,57.23,57.26,235700.0,40.4545,40.4616,40.3558,40.377,235700.0
2012-06-20 10:45:00,57.25,57.41,57.23,57.39,135400.0,40.3699,40.4827,40.3558,40.4686,135400.0
2012-06-20 10:50:00,57.4,57.44,57.36,57.39,64100.0,40.4757,40.5039,40.4475,40.4686,64100.0
2012-06-20 10:55:00,57.38,57.45,57.33,57.37,165900.0,40.4616,40.5109,40.4263,40.4545,165900.0
2012-06-20 11:00:00,57.37,57.43,57.35,57.4,87000.0,40.4545,40.4968,40.4404,40.4757,87000.0
2012-06-20 11:05:00,57.4,57.48,57.37,57.44,104300.0,40.4757,40.5321,40.4545,40.5039,104300.0
2012-06-20 11:10:00,57.45,57.54,57.45,57.5,67300.0,40.5109,40.5744,40.5109,40.5462,67300.0
2012-06-20 11:15:00,57.49,57.51,57.4,57.43,126200.0,40.5391,40.5532,40.4757,40.4968,126200.0
2012-06-20 11:20:00,57.44,57.48,57.42,57.42,69700.0,40.5039,40.5321,40.4898,40.4898,69700.0
2012-06-20 11:25:00,57.41,57.42,57.3,57.35,203300.0,40.4827,40.4898,40.4052,40.4404,203300.0
2012-06-20 11:30:00,57.35,57.36,57.26,57.27,90900.0,40.4404,40.4475,40.377,40.384,90900.0
2012-06-20 11:35:00,57.26,57.33,57.22,57.33,105000.0,40.377,40.4263,40.3488,40.4263,105000.0
2012-06-20 11:40:00,57.33,57.48,57.33,57.47,123700.0,40.4263,40.5321,40.4263,40.525,123700.0
2012-06-20 11:45:00,57.48,57.5,57.46,57.5,46100.0,40.5321,40.5462,40.518,40.5462,46100.0
2012-06-20 11:50:00,57.49,57.5,57.46,57.49,67900.0,40.5391,40.5462,40.518,40.5391,67900.0
2012-06-20 11:55:00,57.49,57.49,57.37,57.39,77400.0,40.5391,40.5391,40.4545,40.4686,77400.0
2012-06-20 12:00:00,57.41,57.41,57.35,57.35,88400.0,40.4827,40.4827,40.4404,40.4404,88400.0
2012-06-20 12:05:00,57.36,57.36,57.26,57.27,112200.0,40.4475,40.4475,40.377,40.384,112200.0
2012-06-20 12:10:00,57.27,57.35,57.26,57.34,120700.0,40.384,40.4404,40.377,40.4334,120700.0
2012-06-20 12:15:00,57.34,57.45,57.33,57.42,88000.0,40.4334,40.5109,40.4263,40.4898,88000.0
2012-06-20 12:20:00,57.41,57.49,57.4,57.43,55300.0,40.4827,40.5391,40.4757,40.4968,55300.0
2012-06-20 12:25:00,57.42,57.42,57.21,57.3,157300.0,40.4898,40.4898,40.3417,40.4052,157300.0
2012-06-20 12:30:00,57.3,57.38,56.92,57.22,393200.0,40.4052,40.4616,40.1372,40.3488,393200.0
2012-06-20 12:35:00,57.22,57.27,57.05,57.14,269100.0,40.3488,40.384,40.2289,40.2923,269100.0
2012-06-20 12:40:00,57.14,57.23,57.04,57.17,199200.0,40.2923,40.3558,40.2218,40.3135,199200.0
2012-06-20 12:45:00,57.17,57.39,57.16,57.3,235500.0,40.3135,40.4686,40.3064,40.4052,235500.0
2012-06-20 12:50:00,57.3,57.39,57.22,57.37,119400.0,40.4052,40.4686,40.3488,40.4545,119400.0
2012-06-20 12:55:00,57.34,57.41,57.32,57.38,166400.0,40.4334,40.4827,40.4193,40.4616,166400.0
2012-06-20 13:00:00,57.39,57.57,57.39,57.52,278600.0,40.4686,40.5956,40.4686,40.5603,278600.0
2012-06-20 13:05:00,57.51,57.6,57.47,57.56,137300.0,40.5532,40.6167,40.525,40.5885,137300.0
2012-06-20 13:10:00,57.56,57.6,57.5,57.53,90500.0,40.5885,40.6167,40.5462,40.5673,90500.0
2012-06-20 13:15:00,57.52,57.6,57.47,57.48,127300.0,40.5603,40.6167,40.525,40.5321,127300.0
2012-06-20 13:20:00,57.48,57.58,57.46,57.56,120800.0,40.5321,40.6026,40.518,40.5885,120800.0
2012-06-20 13:25:00,57.57,57.6,57.47,57.53,67200.0,40.5956,40.6167,40.525,40.5673,67200.0
2012-06-20 13:30:00,57.53,57.6,57.46,57.46,55000.0,40.5673,40.6167,40.518,40.518,55000.0
2012-06-20 13:35:00,57.46,57.5,57.4,57.45,91600.0,40.518,40.5462,40.4757,40.5109,91600.0
2012-06-20 13:40:00,57.45,57.5,57.41,57.5,82000.0,40.5109,40.5462,40.4827,40.5462,82000.0
2012-06-20 13:45:00,57.5,57.59,57.48,57.58,55300.0,40.5462,40.6097,40.5321,40.6026,55300.0
2012-06-20 13:50:00,57.58,57.59,57.52,57.54,58500.0,40.6026,40.6097,40.5603,40.5744,58500.0
2012-06-20 13:55:00,57.54,57.6,57.5,57.6,124500.0,40.5744,40.6167,40.5462,40.6167,124500.0
2012-06-20 14:00:00,57.58,57.58,57.47,57.55,110600.0,40.6026,40.6026,40.525,40.5815,110600.0
2012-06-20 14:05:00,57.54,57.56,57.5,57.54,162700.0,40.5744,40.5885,40.5462,40.5744,162700.0
2012-06-20 14:10:00,57.55,57.64,57.53,57.53,113000.0,40.5815,40.6449,40.5673,40.5673,113000.0
2012-06-20 14:15:00,57.53,57.61,57.31,57.32,201400.0,40.5673,40.6238,40.4122,40.4193,201400.0
2012-06-20 14:20:00,57.32,57.39,57.24,57.33,138400.0,40.4193,40.4686,40.3629,40.4263,138400.0
2012-06-20 14:25:00,57.32,57.33,57.23,57.28,164600.0,40.4193,40.4263,40.3558,40.3911,164600.0
2012-06-20 14:30:00,57.27,57.37,57.26,57.28,91100.0,40.384,40.4545,40.377,40.3911,91100.0
2012-06-20 14:35:00,57.28,57.45,57.26,57.37,102500.0,40.3911,40.5109,40.377,40.4545,102500.0
2012-06-20 14:40:00,57.37,57.37,57.21,57.22,131900.0,40.4545,40.4545,40.3417,40.3488,131900.0
2012-06-20 14:45:00,57.23,57.23,56.86,56.99,373600.0,40.3558,40.3558,40.0949,40.1866,373600.0
2012-06-20 14:50:00,57.01,57.05,56.96,57.05,203200.0,40.2007,40.2289,40.1654,40.2289,203200.0
2012-06-20 14:55:00,57.04,57.1,56.99,57.01,156100.0,40.2218,40.2641,40.1866,40.2007,156100.0
2012-06-20 15:00:00,57.01,57.02,56.94,56.97,153300.0,40.2007,40.2077,40.1513,40.1725,153300.0
2012-06-20 15:05:00,56.97,56.98,56.8,56.84,136500.0,40.1725,40.1795,40.0526,40.0808,136500.0
2012-06-20 15:10:00,56.84,56.84,56.78,56.81,240300.0,40.0808,40.0808,40.0385,40.0596,240300.0
2012-06-20 15:15:00,56.82,56.84,56.66,56.68,259500.0,40.0667,40.0808,39.9539,39.968,259500.0
2012-06-20 15:20:00,56.69,56.84,56.69,56.84,202400.0,39.975,40.0808,39.975,40.0808,202400.0
2012-06-20 15:25:00,56.84,56.93,56.82,56.87,237800.0,40.0808,40.1443,40.0667,40.1019,237800.0
2012-06-20 15:30:00,56.87,56.94,56.79,56.83,241000.0,40.1019,40.1513,40.0455,40.0737,241000.0
2012-06-20 15:35:00,56.83,56.96,56.8,56.85,168300.0,40.0737,40.1654,40.0526,40.0878,168300.0
2012-06-20 15:40:00,56.85,57.01,56.81,57.01,177500.0,40.0878,40.2007,40.0596,40.2007,177500.0
2012-06-20 15:45:00,57.01,57.02,56.9,56.96,231300.0,40.2007,40.2077,40.1231,40.1654,231300.0
2012-06-20 15:50:00,56.96,57.0,56.95,57.0,257400.0,40.1654,40.1936,40.1584,40.1936,257400.0
2012-06-20 15:55:00,57.0,57.02,56.96,57.0,499300.0,40.1936,40.2077,40.1654,40.1936,499300.0
2012-06-21 09:30:00,57.13,57.35,56.99,57.21,299800.0,40.2853,40.4404,40.1866,40.3417,299800.0
2012-06-21 09:35:00,57.22,57.22,56.78,56.9,184500.0,40.3488,40.3488,40.0385,40.1231,184500.0
2012-06-21 09:40:00,56.88,56.96,56.65,56.76,209900.0,40.109,40.1654,39.9468,40.0244,209900.0
2012-06-21 09:45:00,56.73,56.75,56.65,56.71,202400.0,40.0032,40.0173,39.9468,39.9891,202400.0
2012-06-21 09:50:00,56.72,56.9,56.7,56.83,87500.0,39.9962,40.1231,39.9821,40.0737,87500.0
2012-06-21 09:55:00,56.82,56.98,56.8,56.83,123000.0,40.0667,40.1795,40.0526,40.0737,123000.0
2012-06-21 10:00:00,56.82,56.82,56.51,56.54,262700.0,40.0667,40.0667,39.8481,39.8692,262700.0
2012-06-21 10:05:00,56.53,56.62,56.49,56.54,259900.0,39.8622,39.9257,39.834,39.8692,259900.0
2012-06-21 10:10:00,56.53,56.7,56.51,56.59,155200.0,39.8622,39.9821,39.8481,39.9045,155200.0
2012-06-21 10:15:00,56.59,56.78,56.59,56.76,117500.0,39.9045,40.0385,39.9045,40.0244,117500.0
2012-06-21 10:20:00,56.76,56.78,56.71,56.73,116200.0,40.0244,40.0385,39.9891,40.0032,116200.0
2012-06-21 10:25:00,56.73,56.73,56.62,56.69,88900.0,40.0032,40.0032,39.9257,39.975,88900.0
2012-06-21 10:30:00,56.69,56.75,56.66,56.75,98400.0,39.975,40.0173,39.9539,40.0173,98400.0
2012-06-21 10:35:00,56.74,56.74,56.58,56.6,127200.0,40.0103,40.0103,39.8975,39.9116,127200.0
2012-06-21 10:40:00,56.59,56.63,56.56,56.6,97900.0,39.9045,39.9327,39.8834,39.9116,97900.0
2012-06-21 10:45:00,56.6,56.61,56.55,56.55,116000.0,39.9116,39.9186,39.8763,39.8763,116000.0
2012-06-21 10:50:00,56.55,56.63,56.54,56.6,113800.0,39.8763,39.9327,39.8692,39.9116,113800.0
2012-06-21 10:55:00,56.59,56.61,56.55,56.55,105000.0,39.9045,39.9186,39.8763,39.8763,105000.0
2012-06-21 11:00:00,56.56,56.61,56.44,56.44,182500.0,39.8834,39.9186,39.7987,39.7987,182500.0
2012-06-21 11:05:00,56.45,56.46,56.32,56.33,102300.0,39.8058,39.8128,39.7141,39.7212,102300.0
2012-06-21 11:10:00,56.32,56.33,56.05,56.05,181000.0,39.7141,39.7212,39.5237,39.5237,181000.0
2012-06-21 11:15:00,56.07,56.16,56.05,56.13,134000.0,39.5378,39.6013,39.5237,39.5801,134000.0
2012-06-21 11:20:00,56.13,56.23,56.11,56.11,117900.0,39.5801,39.6507,39.566,39.566,117900.0
2012-06-21 11:25:00,56.12,56.15,56.03,56.1,136300.0,39.5731,39.5942,39.5096,39.559,136300.0
2012-06-21 11:30:00,56.1,56.15,56.05,56.14,137500.0,39.559,39.5942,39.5237,39.5872,137500.0
2012-06-21 11:35:00,56.14,56.14,56.01,56.07,117800.0,39.5872,39.5872,39.4955,39.5378,117800.0
2012-06-21 11:40:00,56.08,56.09,56.0,56.05,214700.0,39.5449,39.5519,39.4885,39.5237,214700.0
2012-06-21 11:45:00,56.06,56.14,56.05,56.12,137200.0,39.5308,39.5872,39.5237,39.5731,137200.0
2012-06-21 11:50:00,56.12,56.22,56.11,56.21,112400.0,39.5731,39.6436,39.566,39.6365,112400.0
2012-06-21 11:55:00,56.21,56.29,56.19,56.23,136700.0,39.6365,39.693,39.6224,39.6507,136700.0
2012-06-21 12:00:00,56.22,56.25,56.08,56.13,111500.0,39.6436,39.6648,39.5449,39.5801,111500.0
2012-06-21 12:05:00,56.13,56.21,56.1,56.15,108000.0,39.5801,39.6365,39.559,39.5942,108000.0
2012-06-21 12:10:00,56.15,56.23,56.13,56.13,127700.0,39.5942,39.6507,39.5801,39.5801,127700.0
2012-06-21 12:15:00,56.13,56.13,56.03,56.07,87600.0,39.5801,39.5801,39.5096,39.5378,87600.0
2012-06-21 12:20:00,56.08,56.11,55.89,55.9,149900.0,39.5449,39.566,39.4109,39.418,149900.0
2012-06-21 12:25:00,55.89,55.92,55.72,55.75,157000.0,39.4109,39.4321,39.291,39.3122,157000.0
2012-06-21 12:30:00,55.75,55.79,55.7,55.71,99200.0,39.3122,39.3404,39.2769,39.284,99200.0
2012-06-21 12:35:00,55.73,55.81,55.7,55.8,136000.0,39.2981,39.3545,39.2769,39.3474,136000.0
2012-06-21 12:40:00,55.8,55.88,55.71,55.72,152500.0,39.3474,39.4038,39.284,39.291,152500.0
2012-06-21 12:45:00,55.72,55.8,55.71,55.75,82500.0,39.291,39.3474,39.284,39.3122,82500.0
2012-06-21 12:50:00,55.74,55.77,55.72,55.72,75800.0,39.3051,39.3263,39.291,39.291,75800.0
2012-06-21 12:55:00,55.72,55.74,55.67,55.72,89600.0,39.291,39.3051,39.2558,39.291,89600.0
2012-06-21 13:00:00,55.72,55.77,55.68,55.77,95700.0,39.291,39.3263,39.2628,39.3263,95700.0
2012-06-21 13:05:00,55.76,55.87,55.76,55.85,99400.0,39.3192,39.3968,39.3192,39.3827,99400.0
2012-06-21 13:10:00,55.85,55.86,55.75,55.77,74900.0,39.3827,39.3897,39.3122,39.3263,74900.0
2012-06-21 13:15:00,55.78,55.82,55.7,55.7,151100.0,39.3333,39.3615,39.2769,39.2769,151100.0
2012-06-21 13:20:00,55.71,55.79,55.67,55.73,128600.0,39.284,39.3404,39.2558,39.2981,128600.0
2012-06-21 13:25:00,55.73,55.75,55.58,55.59,145400.0,39.2981,39.3122,39.1923,39.1994,145400.0
2012-06-21 13:30:00,55.59,55.66,55.54,55.54,145000.0,39.1994,39.2487,39.1641,39.1641,145000.0
2012-06-21 13:35:00,55.54,55.55,55.47,55.47,140200.0,39.1641,39.1711,39.1147,39.1147,140200.0
2012-06-21 13:40:00,55.47,55.51,55.41,55.5,153500.0,39.1147,39.1429,39.0724,39.1359,153500.0
2012-06-21 13:45:00,55.5,55.59,55.49,55.54,114500.0,39.1359,39.1994,39.1288,39.1641,114500.0
2012-06-21 13:50:00,55.55,55.66,55.53,55.61,123300.0,39.1711,39.2487,39.157,39.2135,123300.0
2012-06-21 13:55:00,55.62,55.67,55.59,55.64,95600.0,39.2205,39.2558,39.1994,39.2346,95600.0
2012-06-21 14:00:00,55.63,55.67,55.6,55.62,64100.0,39.2276,39.2558,39.2064,39.2205,64100.0
2012-06-21 14:05:00,55.62,55.63,55.57,55.59,108800.0,39.2205,39.2276,39.1853,39.1994,108800.0
2012-06-21 14:10:00,55.59,55.61,55.56,55.59,112300.0,39.1994,39.2135,39.1782,39.1994,112300.0
2012-06-21 14:15:00,55.59,55.61,55.49,55.5,128000.0,39.1994,39.2135,39.1288,39.1359,128000.0
2012-06-21 14:20:00,55.5,55.52,55.41,55.44,194400.0,39.1359,39.15,39.0724,39.0936,194400.0
2012-06-21 14:25:00,55.45,55.55,55.41,55.54,198600.0,39.1006,39.1711,39.0724,39.1641,198600.0
2012-06-21 14:30:00,55.55,55.55,55.48,55.5,92300.0,39.1711,39.1711,39.1218,39.1359,92300.0
2012-06-21 14:35:00,55.5,55.56,55.49,55.56,100200.0,39.1359,39.1782,39.1288,39.1782,100200.0
2012-06-21 14:40:00,55.56,55.59,55.54,55.55,126300.0,39.1782,39.1994,39.1641,39.1711,126300.0
2012-06-21 14:45:00,55.54,55.55,55.49,55.52,101100.0,39.1641,39.1711,39.1288,39.15,101100.0
2012-06-21 14:50:00,55.53,55.53,55.44,55.44,137700.0,39.157,39.157,39.0936,39.0936,137700.0
2012-06-21 14:55:00,55.45,55.51,55.4,55.45,110300.0,39.1006,39.1429,39.0654,39.1006,110300.0
2012-06-21 15:00:00,55.45,55.5,55.43,55.45,66900.0,39.1006,39.1359,39.0865,39.1006,66900.0
2012-06-21 15:05:00,55.45,55.47,55.4,55.45,117000.0,39.1006,39.1147,39.0654,39.1006,117000.0
2012-06-21 15:10:00,55.45,55.45,55.35,55.38,145600.0,39.1006,39.1006,39.0301,39.0513,145600.0
2012-06-21 15:15:00,55.38,55.4,55.28,55.29,123700.0,39.0513,39.0654,38.9808,38.9878,123700.0
2012-06-21 15:20:00,55.29,55.32,55.21,55.31,270800.0,38.9878,39.009,38.9314,39.0019,270800.0
2012-06-21 15:25:00,55.32,55.36,55.2,55.2,246800.0,39.009,39.0372,38.9243,38.9243,246800.0
2012-06-21 15:30:00,55.2,55.21,55.04,55.14,446300.0,38.9243,38.9314,38.8115,38.882,446300.0
2012-06-21 15:35:00,55.14,55.29,55.12,55.23,269900.0,38.882,38.9878,38.8679,38.9455,269900.0
2012-06-21 15:40:00,55.22,55.23,55.14,55.17,276500.0,38.9384,38.9455,38.882,38.9032,276500.0
2012-06-21 15:45:00,55.16,55.17,55.06,55.11,383400.0,38.8961,38.9032,38.8256,38.8609,383400.0
2012-06-21 15:50:00,55.1,55.22,55.05,55.1,542300.0,38.8538,38.9384,38.8186,38.8538,542300.0
2012-06-21 15:55:00,55.1,55.15,55.05,55.14,820400.0,38.8538,38.8891,38.8186,38.882,820400.0
2012-06-22 09:30:00,55.27,55.94,55.25,55.6,462500.0,38.9737,39.4462,38.9596,39.2064,462500.0
2012-06-22 09:35:00,55.58,55.8,55.41,55.43,219400.0,39.1923,39.3474,39.0724,39.0865,219400.0
2012-06-22 09:40:00,55.41,55.48,55.29,55.37,122200.0,39.0724,39.1218,38.9878,39.0442,122200.0
2012-06-22 09:45:00,55.36,55.38,55.14,55.21,184300.0,39.0372,39.0513,38.882,38.9314,184300.0
2012-06-22 09:50:00,55.21,55.31,55.19,55.3,171000.0,38.9314,39.0019,38.9173,38.9949,171000.0
2012-06-22 09:55:00,55.29,55.45,55.26,55.33,129300.0,38.9878,39.1006,38.9667,39.016,129300.0
2012-06-22 10:00:00,55.35,55.68,55.34,55.68,144300.0,39.0301,39.2628,39.0231,39.2628,144300.0
2012-06-22 10:05:00,55.68,55.75,55.32,55.67,188400.0,39.2628,39.3122,39.009,39.2558,188400.0
2012-06-22 10:10:00,55.67,55.7,55.56,55.59,137900.0,39.2558,39.2769,39.1782,39.1994,137900.0
2012-06-22 10:15:00,55.58,55.67,55.49,55.52,133000.0,39.1923,39.2558,39.1288,39.15,133000.0
2012-06-22 10:20:00,55.51,55.65,55.51,55.54,104600.0,39.1429,39.2417,39.1429,39.1641,104600.0
2012-06-22 10:25:00,55.55,55.59,55.42,55.45,143100.0,39.1711,39.1994,39.0795,39.1006,143100.0
2012-06-22 10:30:00,55.44,55.5,55.41,55.46,71500.0,39.0936,39.1359,39.0724,39.1077,71500.0
2012-06-22 10:35:00,55.47,55.49,55.25,55.25,80500.0,39.1147,39.1288,38.9596,38.9596,80500.0
2012-06-22 10:40:00,55.25,55.31,55.25,55.26,115100.0,38.9596,39.0019,38.9596,38.9667,115100.0
2012-06-22 10:45:00,55.26,55.28,55.2,55.25,71200.0,38.9667,38.9808,38.9243,38.9596,71200.0
2012-06-22 10:50:00,55.24,55.35,55.23,55.33,55100.0,38.9526,39.0301,38.9455,39.016,55100.0
2012-06-22 10:55:00,55.33,55.37,55.28,55.31,56800.0,39.016,39.0442,38.9808,39.0019,56800.0
2012-06-22 11:00:00,55.33,55.49,55.32,55.47,104900.0,39.016,39.1288,39.009,39.1147,104900.0
2012-06-22 11:05:00,55.46,55.49,55.37,55.37,127400.0,39.1077,39.1288,39.0442,39.0442,127400.0
2012-06-22 11:10:00,55.37,55.41,55.33,55.34,86400.0,39.0442,39.0724,39.016,39.0231,86400.0
2012-06-22 11:15:00,55.35,55.39,55.3,55.38,91000.0,39.0301,39.0583,38.9949,39.0513,91000.0
2012-06-22 11:20:00,55.39,55.41,55.3,55.31,35700.0,39.0583,39.0724,38.9949,39.0019,35700.0
2012-06-22 11:25:00,55.3,55.33,55.29,55.3,119200.0,38.9949,39.016,38.9878,38.9949,119200.0
2012-06-22 11:30:00,55.31,55.38,55.29,55.35,69900.0,39.0019,39.0513,38.9878,39.0301,69900.0
2012-06-22 11:35:00,55.35,55.37,55.3,55.3,57900.0,39.0301,39.0442,38.9949,38.9949,57900.0
2012-06-22 11:40:00,55.3,55.37,55.28,55.35,86200.0,38.9949,39.0442,38.9808,39.0301,86200.0
2012-06-22 11:45:00,55.35,55.4,55.33,55.34,50800.0,39.0301,39.0654,39.016,39.0231,50800.0
2012-06-22 11:50:00,55.35,55.37,55.3,55.31,65900.0,39.0301,39.0442,38.9949,39.0019,65900.0
2012-06-22 11:55:00,55.31,55.35,55.29,55.34,93200.0,39.0019,39.0301,38.9878,39.0231,93200.0
2012-06-22 12:00:00,55.34,55.41,55.33,55.37,53700.0,39.0231,39.0724,39.016,39.0442,53700.0
2012-06-22 12:05:00,55.36,55.39,55.29,55.3,101500.0,39.0372,39.0583,38.9878,38.9949,101500.0
2012-06-22 12:10:00,55.3,55.33,55.29,55.3,131200.0,38.9949,39.016,38.9878,38.9949,131200.0
2012-06-22 12:15:00,55.3,55.32,55.29,55.3,83700.0,38.9949,39.009,38.9878,38.9949,83700.0
2012-06-22 12:20:00,55.3,55.31,55.23,55.29,77300.0,38.9949,39.0019,38.9455,38.9878,77300.0
2012-06-22 12:25:00,55.29,55.34,55.27,55.3,85600.0,38.9878,39.0231,38.9737,38.9949,85600.0
2012-06-22 12:30:00,55.31,55.32,55.27,55.3,141400.0,39.0019,39.009,38.9737,38.9949,141400.0
2012-06-22 12:35:00,55.3,55.32,55.27,55.27,40400.0,38.9949,39.009,38.9737,38.9737,40400.0
2012-06-22 12:40:00,55.27,55.32,55.24,55.3,61000.0,38.9737,39.009,38.9526,38.9949,61000.0
2012-06-22 12:45:00,55.3,55.34,55.28,55.29,49700.0,38.9949,39.0231,38.9808,38.9878,49700.0
2012-06-22 12:50:00,55.3,55.35,55.29,55.32,30800.0,38.9949,39.0301,38.9878,39.009,30800.0
2012-06-22 12:55:00,55.32,55.37,55.31,55.34,44200.0,39.009,39.0442,39.0019,39.0231,44200.0
2012-06-22 13:00:00,55.33,55.38,55.31,55.33,35300.0,39.016,39.0513,39.0019,39.016,35300.0
2012-06-22 13:05:00,55.33,55.39,55.3,55.39,39300.0,39.016,39.0583,38.9949,39.0583,39300.0
2012-06-22 13:10:00,55.39,55.4,55.33,55.4,28500.0,39.0583,39.0654,39.016,39.0654,28500.0
2012-06-22 13:15:00,55.39,55.44,55.39,55.4,41600.0,39.0583,39.0936,39.0583,39.0654,41600.0
2012-06-22 13:20:00,55.4,55.42,55.37,55.42,40700.0,39.0654,39.0795,39.0442,39.0795,40700.0
2012-06-22 13:25:00,55.42,55.45,55.38,55.43,33000.0,39.0795,39.1006,39.0513,39.0865,33000.0
2012-06-22 13:30:00,55.42,55.44,55.39,55.41,42300.0,39.0795,39.0936,39.0583,39.0724,42300.0
2012-06-22 13:35:00,55.41,55.45,55.4,55.42,60400.0,39.0724,39.1006,39.0654,39.0795,60400.0
2012-06-22 13:40:00,55.42,55.44,55.4,55.43,102100.0,39.0795,39.0936,39.0654,39.0865,102100.0
2012-06-22 13:45:00,55.43,55.45,55.42,55.43,126300.0,39.0865,39.1006,39.0795,39.0865,126300.0
2012-06-22 13:50:00,55.44,55.46,55.42,55.44,128900.0,39.0936,39.1077,39.0795,39.0936,128900.0
2012-06-22 13:55:00,55.44,55.46,55.43,55.46,24200.0,39.0936,39.1077,39.0865,39.1077,24200.0
2012-06-22 14:00:00,55.46,55.52,55.46,55.52,59300.0,39.1077,39.15,39.1077,39.15,59300.0
2012-06-22 14:05:00,55.52,55.56,55.51,55.56,83000.0,39.15,39.1782,39.1429,39.1782,83000.0
2012-06-22 14:10:00,55.56,55.62,55.55,55.6,292600.0,39.1782,39.2205,39.1711,39.2064,292600.0
2012-06-22 14:15:00,55.6,55.65,55.59,55.63,151700.0,39.2064,39.2417,39.1994,39.2276,151700.0
2012-06-22 14:20:00,55.63,55.65,55.53,55.56,132600.0,39.2276,39.2417,39.157,39.1782,132600.0
2012-06-22 14:25:00,55.56,55.57,55.48,55.51,102500.0,39.1782,39.1853,39.1218,39.1429,102500.0
2012-06-22 14:30:00,55.51,55.51,55.47,55.49,75600.0,39.1429,39.1429,39.1147,39.1288,75600.0
2012-06-22 14:35:00,55.5,55.52,55.47,55.52,197200.0,39.1359,39.15,39.1147,39.15,197200.0
2012-06-22 14:40:00,55.52,55.53,55.49,55.51,122700.0,39.15,39.157,39.1288,39.1429,122700.0
2012-06-22 14:45:00,55.51,55.57,55.48,55.54,110500.0,39.1429,39.1853,39.1218,39.1641,110500.0
2012-06-22 14:50:00,55.53,55.59,55.5,55.5,191500.0,39.157,39.1994,39.1359,39.1359,191500.0
2012-06-22 14:55:00,55.5,55.58,55.5,55.56,145900.0,39.1359,39.1923,39.1359,39.1782,145900.0
2012-06-22 15:00:00,55.56,55.59,55.54,55.55,98100.0,39.1782,39.1994,39.1641,39.1711,98100.0
2012-06-22 15:05:00,55.54,55.55,55.52,55.55,96600.0,39.1641,39.1711,39.15,39.1711,96600.0
2012-06-22 15:10:00,55.55,55.59,55.54,55.55,134700.0,39.1711,39.1994,39.1641,39.1711,134700.0
2012-06-22 15:15:00,55.55,55.55,55.46,55.5,88800.0,39.1711,39.1711,39.1077,39.1359,88800.0
2012-06-22 15:20:00,55.5,55.55,55.49,55.52,88100.0,39.1359,39.1711,39.1288,39.15,88100.0
2012-06-22 15:25:00,55.52,55.55,55.48,55.55,98900.0,39.15,39.1711,39.1218,39.1711,98900.0
2012-06-22 15:30:00,55.55,55.61,55.54,55.56,150100.0,39.1711,39.2135,39.1641,39.1782,150100.0
2012-06-22 15:35:00,55.56,55.61,55.51,55.56,145800.0,39.1782,39.2135,39.1429,39.1782,145800.0
2012-06-22 15:40:00,55.55,55.57,55.52,55.55,195200.0,39.1711,39.1853,39.15,39.1711,195200.0
2012-06-22 15:45:00,55.56,55.64,55.54,55.61,262900.0,39.1782,39.2346,39.1641,39.2135,262900.0
2012-06-22 15:50:00,55.6,55.71,55.6,55.7,428400.0,39.2064,39.284,39.2064,39.2769,428400.0
2012-06-22 15:55:00,55.69,55.7,55.53,55.65,633300.0,39.2699,39.2769,39.157,39.2417,633300.0
2012-06-25 09:30:00,55.13,55.37,55.13,55.14,503800.0,38.875,39.0442,38.875,38.882,503800.0
2012-06-25 09:35:00,55.14,55.15,54.79,54.81,375100.0,38.882,38.8891,38.6352,38.6493,375100.0
2012-06-25 09:40:00,54.82,54.82,54.4,54.41,377700.0,38.6564,38.6564,38.3602,38.3673,377700.0
2012-06-25 09:45:00,54.41,54.46,54.28,54.4,422900.0,38.3673,38.4025,38.2756,38.3602,422900.0
2012-06-25 09:50:00,54.4,54.52,54.32,54.47,266800.0,38.3602,38.4448,38.3038,38.4096,266800.0
2012-06-25 09:55:00,54.46,54.46,54.34,54.4,394800.0,38.4025,38.4025,38.3179,38.3602,394800.0
2012-06-25 10:00:00,54.4,54.47,54.25,54.25,349900.0,38.3602,38.4096,38.2545,38.2545,349900.0
2012-06-25 10:05:00,54.26,54.4,54.14,54.14,462900.0,38.2615,38.3602,38.1769,38.1769,462900.0
2012-06-25 10:10:00,54.14,54.15,53.86,53.9,662600.0,38.1769,38.1839,37.9794,38.0076,662600.0
2012-06-25 10:15:00,53.91,53.94,53.75,53.8,460900.0,38.0147,38.0359,37.9019,37.9371,460900.0
2012-06-25 10:20:00,53.81,53.82,53.59,53.59,375200.0,37.9442,37.9512,37.7891,37.7891,375200.0
2012-06-25 10:25:00,53.6,53.74,53.54,53.72,417900.0,37.7961,37.8948,37.7538,37.8807,417900.0
2012-06-25 10:30:00,53.72,53.9,53.72,53.9,369600.0,37.8807,38.0076,37.8807,38.0076,369600.0
2012-06-25 10:35:00,53.9,54.03,53.87,53.91,318500.0,38.0076,38.0993,37.9865,38.0147,318500.0
2012-06-25 10:40:00,53.91,53.94,53.83,53.84,230400.0,38.0147,38.0359,37.9583,37.9653,230400.0
2012-06-25 10:45:00,53.84,53.85,53.74,53.76,186400.0,37.9653,37.9724,37.8948,37.9089,186400.0
2012-06-25 10:50:00,53.77,53.85,53.74,53.84,229000.0,37.916,37.9724,37.8948,37.9653,229000.0
2012-06-25 10:55:00,53.84,53.86,53.79,53.83,189600.0,37.9653,37.9794,37.9301,37.9583,189600.0
2012-06-25 11:00:00,53.82,53.83,53.75,53.75,163700.0,37.9512,37.9583,37.9019,37.9019,163700.0
2012-06-25 11:05:00,53.76,53.78,53.65,53.71,180300.0,37.9089,37.923,37.8314,37.8737,180300.0
2012-06-25 11:10:00,53.71,53.78,53.69,53.76,129200.0,37.8737,37.923,37.8596,37.9089,129200.0
2012-06-25 11:15:00,53.76,53.86,53.75,53.85,126100.0,37.9089,37.9794,37.9019,37.9724,126100.0
2012-06-25 11:20:00,53.85,53.89,53.8,53.82,119600.0,37.9724,38.0006,37.9371,37.9512,119600.0
2012-06-25 11:25:00,53.82,53.84,53.75,53.75,67700.0,37.9512,37.9653,37.9019,37.9019,67700.0
2012-06-25 11:30:00,53.76,53.76,53.58,53.59,136900.0,37.9089,37.9089,37.782,37.7891,136900.0
2012-06-25 11:35:00,53.58,53.61,53.48,53.48,204100.0,37.782,37.8032,37.7115,37.7115,204100.0
2012-06-25 11:40:00,53.49,53.6,53.45,53.6,121800.0,37.7185,37.7961,37.6903,37.7961,121800.0
2012-06-25 11:45:00,53.6,53.6,53.56,53.57,82400.0,37.7961,37.7961,37.7679,37.7749,82400.0
2012-06-25 11:50:00,53.57,53.59,53.53,53.58,81600.0,37.7749,37.7891,37.7467,37.782,81600.0
2012-06-25 11:55:00,53.58,53.59,53.5,53.5,110500.0,37.782,37.7891,37.7256,37.7256,110500.0
2012-06-25 12:00:00,53.51,53.59,53.5,53.57,148700.0,37.7326,37.7891,37.7256,37.7749,148700.0
2012-06-25 12:05:00,53.56,53.71,53.56,53.71,158200.0,37.7679,37.8737,37.7679,37.8737,158200.0
2012-06-25 12:10:00,53.71,53.74,53.68,53.74,96600.0,37.8737,37.8948,37.8525,37.8948,96600.0
2012-06-25 12:15:00,53.74,53.93,53.73,53.92,240900.0,37.8948,38.0288,37.8878,38.0218,240900.0
2012-06-25 12:20:00,53.92,53.95,53.79,53.8,165500.0,38.0218,38.0429,37.9301,37.9371,165500.0
2012-06-25 12:25:00,53.8,53.8,53.64,53.66,186800.0,37.9371,37.9371,37.8243,37.8384,186800.0
2012-06-25 12:30:00,53.65,53.66,53.58,53.58,74800.0,37.8314,37.8384,37.782,37.782,74800.0
2012-06-25 12:35:00,53.58,53.59,53.5,53.54,171900.0,37.782,37.7891,37.7256,37.7538,171900.0
2012-06-25 12:40:00,53.54,53.6,53.53,53.59,155100.0,37.7538,37.7961,37.7467,37.7891,155100.0
2012-06-25 12:45:00,53.59,53.6,53.55,53.59,82200.0,37.7891,37.7961,37.7608,37.7891,82200.0
2012-06-25 12:50:00,53.58,53.65,53.57,53.64,142000.0,37.782,37.8314,37.7749,37.8243,142000.0
2012-06-25 12:55:00,53.64,53.64,53.54,53.55,107000.0,37.8243,37.8243,37.7538,37.7608,107000.0
2012-06-25 13:00:00,53.55,53.57,53.53,53.53,75600.0,37.7608,37.7749,37.7467,37.7467,75600.0
2012-06-25 13:05:00,53.53,53.57,53.51,53.52,138700.0,37.7467,37.7749,37.7326,37.7397,138700.0
2012-06-25 13:10:00,53.53,53.59,53.52,53.59,103100.0,37.7467,37.7891,37.7397,37.7891,103100.0
2012-06-25 13:15:00,53.58,53.72,53.58,53.72,120000.0,37.782,37.8807,37.782,37.8807,120000.0
2012-06-25 13:20:00,53.71,53.82,53.71,53.82,129200.0,37.8737,37.9512,37.8737,37.9512,129200.0
2012-06-25 13:25:00,53.82,53.85,53.75,53.81,157000.0,37.9512,37.9724,37.9019,37.9442,157000.0
2012-06-25 13:30:00,53.8,53.88,53.77,53.86,146200.0,37.9371,37.9935,37.916,37.9794,146200.0
2012-06-25 13:35:00,53.87,53.96,53.86,53.95,144100.0,37.9865,38.05,37.9794,38.0429,144100.0
2012-06-25 13:40:00,53.95,53.96,53.85,53.85,115800.0,38.0429,38.05,37.9724,37.9724,115800.0
2012-06-25 13:45:00,53.86,53.87,53.83,53.83,59000.0,37.9794,37.9865,37.9583,37.9583,59000.0
2012-06-25 13:50:00,53.84,53.84,53.77,53.78,52500.0,37.9653,37.9653,37.916,37.923,52500.0
2012-06-25 13:55:00,53.78,53.8,53.74,53.79,94900.0,37.923,37.9371,37.8948,37.9301,94900.0
2012-06-25 14:00:00,53.79,53.86,53.79,53.82,92100.0,37.9301,37.9794,37.9301,37.9512,92100.0
2012-06-25 14:05:00,53.83,53.83,53.76,53.79,59800.0,37.9583,37.9583,37.9089,37.9301,59800.0
2012-06-25 14:10:00,53.8,53.81,53.76,53.76,76200.0,37.9371,37.9442,37.9089,37.9089,76200.0
2012-06-25 14:15:00,53.77,53.83,53.76,53.82,122300.0,37.916,37.9583,37.9089,37.9512,122300.0
2012-06-25 14:20:00,53.82,53.84,53.79,53.8,58700.0,37.9512,37.9653,37.9301,37.9371,58700.0
2012-06-25 14:25:00,53.8,53.83,53.73,53.73,75200.0,37.9371,37.9583,37.8878,37.8878,75200.0
2012-06-25 14:30:00,53.73,53.74,53.63,53.65,104100.0,37.8878,37.8948,37.8173,37.8314,104100.0
2012-06-25 14:35:00,53.65,53.68,53.59,53.66,120700.0,37.8314,37.8525,37.7891,37.8384,120700.0
2012-06-25 14:40:00,53.65,53.65,53.54,53.55,97800.0,37.8314,37.8314,37.7538,37.7608,97800.0
2012-06-25 14:45:00,53.55,53.58,53.49,53.5,159700.0,37.7608,37.782,37.7185,37.7256,159700.0
2012-06-25 14:50:00,53.51,53.58,53.48,53.58,231700.0,37.7326,37.782,37.7115,37.782,231700.0
2012-06-25 14:55:00,53.58,53.66,53.58,53.63,223900.0,37.782,37.8384,37.782,37.8173,223900.0
2012-06-25 15:00:00,53.63,53.65,53.61,53.63,133400.0,37.8173,37.8314,37.8032,37.8173,133400.0
2012-06-25 15:05:00,53.63,53.67,53.62,53.67,224100.0,37.8173,37.8455,37.8102,37.8455,224100.0
2012-06-25 15:10:00,53.66,53.74,53.66,53.72,220400.0,37.8384,37.8948,37.8384,37.8807,220400.0
2012-06-25 15:15:00,53.73,53.83,53.7,53.82,290900.0,37.8878,37.9583,37.8666,37.9512,290900.0
2012-06-25 15:20:00,53.83,53.89,53.71,53.87,628500.0,37.9583,38.0006,37.8737,37.9865,628500.0
2012-06-25 15:25:00,53.85,53.89,53.78,53.8,206700.0,37.9724,38.0006,37.923,37.9371,206700.0
2012-06-25 15:30:00,53.8,53.8,53.71,53.72,330000.0,37.9371,37.9371,37.8737,37.8807,330000.0
2012-06-25 15:35:00,53.72,53.72,53.69,53.71,295600.0,37.8807,37.8807,37.8596,37.8737,295600.0
2012-06-25 15:40:00,53.72,53.8,53.67,53.69,323600.0,37.8807,37.9371,37.8455,37.8596,323600.0
2012-06-25 15:45:00,53.69,53.7,53.57,53.59,424200.0,37.8596,37.8666,37.7749,37.7891,424200.0
2012-06-25 15:50:00,53.59,53.66,53.48,53.51,597800.0,37.7891,37.8384,37.7115,37.7326,597800.0
2012-06-25 15:55:00,53.52,53.59,53.5,53.54,861800.0,37.7397,37.7891,37.7256,37.7538,861800.0
2012-06-26 09:30:00,53.77,53.81,53.55,53.6,299200.0,37.916,37.9442,37.7608,37.7961,299200.0
2012-06-26 09:35:00,53.6,53.81,53.6,53.76,230300.0,37.7961,37.9442,37.7961,37.9089,230300.0
2012-06-26 09:40:00,53.76,54.0,53.76,53.94,261100.0,37.9089,38.0782,37.9089,38.0359,261100.0
2012-06-26 09:45:00,53.95,54.27,53.95,54.24,309800.0,38.0429,38.2686,38.0429,38.2474,309800.0
2012-06-26 09:50:00,54.23,54.23,54.0,54.07,188800.0,38.2403,38.2403,38.0782,38.1275,188800.0
2012-06-26 09:55:00,54.08,54.18,54.02,54.11,122100.0,38.1346,38.2051,38.0923,38.1557,122100.0
2012-06-26 10:00:00,54.12,54.41,54.06,54.41,251100.0,38.1628,38.3673,38.1205,38.3673,251100.0
2012-06-26 10:05:00,54.41,54.49,54.36,54.37,190000.0,38.3673,38.4237,38.332,38.3391,190000.0
2012-06-26 10:10:00,54.36,54.37,54.26,54.26,204200.0,38.332,38.3391,38.2615,38.2615,204200.0
2012-06-26 10:15:00,54.26,54.32,54.1,54.1,151700.0,38.2615,38.3038,38.1487,38.1487,151700.0
2012-06-26 10:20:00,54.1,54.25,54.08,54.2,147200.0,38.1487,38.2545,38.1346,38.2192,147200.0
2012-06-26 10:25:00,54.2,54.3,54.11,54.12,185000.0,38.2192,38.2897,38.1557,38.1628,185000.0
2012-06-26 10:30:00,54.12,54.17,54.04,54.14,155300.0,38.1628,38.198,38.1064,38.1769,155300.0
2012-06-26 10:35:00,54.14,54.19,54.05,54.07,165200.0,38.1769,38.2121,38.1134,38.1275,165200.0
2012-06-26 10:40:00,54.06,54.07,53.96,54.0,173100.0,38.1205,38.1275,38.05,38.0782,173100.0
2012-06-26 10:45:00,54.0,54.01,53.85,53.87,213700.0,38.0782,38.0852,37.9724,37.9865,213700.0
2012-06-26 10:50:00,53.87,54.0,53.8,53.98,174700.0,37.9865,38.0782,37.9371,38.0641,174700.0
2012-06-26 10:55:00,53.99,54.11,53.93,53.97,144000.0,38.0711,38.1557,38.0288,38.057,144000.0
2012-06-26 11:00:00,53.97,54.17,53.96,54.09,143300.0,38.057,38.198,38.05,38.1416,143300.0
2012-06-26 11:05:00,54.08,54.1,53.56,53.57,415000.0,38.1346,38.1487,37.7679,37.7749,415000.0
2012-06-26 11:10:00,53.56,53.57,53.42,53.5,438900.0,37.7679,37.7749,37.6692,37.7256,438900.0
2012-06-26 11:15:00,53.49,53.58,53.41,53.58,203900.0,37.7185,37.782,37.6621,37.782,203900.0
2012-06-26 11:20:00,53.58,53.63,53.53,53.58,235100.0,37.782,37.8173,37.7467,37.782,235100.0
2012-06-26 11:25:00,53.58,53.68,53.57,53.58,155600.0,37.782,37.8525,37.7749,37.782,155600.0
2012-06-26 11:30:00,53.58,53.71,53.58,53.66,151800.0,37.782,37.8737,37.782,37.8384,151800.0
2012-06-26 11:35:00,53.66,53.71,53.65,53.69,56200.0,37.8384,37.8737,37.8314,37.8596,56200.0
2012-06-26 11:40:00,53.69,53.73,53.64,53.7,74000.0,37.8596,37.8878,37.8243,37.8666,74000.0
2012-06-26 11:45:00,53.71,53.78,53.65,53.77,81300.0,37.8737,37.923,37.8314,37.916,81300.0
2012-06-26 11:50:00,53.77,53.91,53.77,53.89,146900.0,37.916,38.0147,37.916,38.0006,146900.0
2012-06-26 11:55:00,53.89,53.91,53.8,53.81,94500.0,38.0006,38.0147,37.9371,37.9442,94500.0
2012-06-26 12:00:00,53.81,53.87,53.8,53.86,105700.0,37.9442,37.9865,37.9371,37.9794,105700.0
2012-06-26 12:05:00,53.85,53.99,53.85,53.91,150000.0,37.9724,38.0711,37.9724,38.0147,150000.0
2012-06-26 12:10:00,53.92,53.98,53.88,53.88,67200.0,38.0218,38.0641,37.9935,37.9935,67200.0
2012-06-26 12:15:00,53.87,53.91,53.86,53.88,66800.0,37.9865,38.0147,37.9794,37.9935,66800.0
2012-06-26 12:20:00,53.88,53.91,53.83,53.91,64700.0,37.9935,38.0147,37.9583,38.0147,64700.0
2012-06-26 12:25:00,53.9,53.91,53.84,53.85,66900.0,38.0076,38.0147,37.9653,37.9724,66900.0
2012-06-26 12:30:00,53.85,53.96,53.84,53.96,93300.0,37.9724,38.05,37.9653,38.05,93300.0
2012-06-26 12:35:00,53.96,54.0,53.93,53.96,98200.0,38.05,38.0782,38.0288,38.05,98200.0
2012-06-26 12:40:00,53.95,54.15,53.81,54.14,383400.0,38.0429,38.1839,37.9442,38.1769,383400.0
2012-06-26 12:45:00,54.14,54.21,54.13,54.2,131200.0,38.1769,38.2262,38.1698,38.2192,131200.0
2012-06-26 12:50:00,54.2,54.21,54.1,54.12,119600.0,38.2192,38.2262,38.1487,38.1628,119600.0
2012-06-26 12:55:00,54.12,54.13,54.01,54.02,77400.0,38.1628,38.1698,38.0852,38.0923,77400.0
2012-06-26 13:00:00,54.02,54.03,53.93,53.93,53300.0,38.0923,38.0993,38.0288,38.0288,53300.0
2012-06-26 13:05:00,53.93,53.93,53.85,53.88,59200.0,38.0288,38.0288,37.9724,37.9935,59200.0
2012-06-26 13:10:00,53.89,53.94,53.8,53.81,93600.0,38.0006,38.0359,37.9371,37.9442,93600.0
2012-06-26 13:15:00,53.81,53.87,53.65,53.69,306600.0,37.9442,37.9865,37.8314,37.8596,306600.0
2012-06-26 13:20:00,53.69,53.72,53.56,53.56,208400.0,37.8596,37.8807,37.7679,37.7679,208400.0
2012-06-26 13:25:00,53.56,53.82,53.56,53.65,124100.0,37.7679,37.9512,37.7679,37.8314,124100.0
2012-06-26 13:30:00,53.65,53.65,53.55,53.59,180200.0,37.8314,37.8314,37.7608,37.7891,180200.0
2012-06-26 13:35:00,53.58,53.76,53.58,53.74,87300.0,37.782,37.9089,37.782,37.8948,87300.0
2012-06-26 13:40:00,53.75,53.78,53.71,53.75,88800.0,37.9019,37.923,37.8737,37.9019,88800.0
2012-06-26 13:45:00,53.75,53.78,53.69,53.7,116100.0,37.9019,37.923,37.8596,37.8666,116100.0
2012-06-26 13:50:00,53.71,53.81,53.7,53.73,115500.0,37.8737,37.9442,37.8666,37.8878,115500.0
2012-06-26 13:55:00,53.73,53.75,53.68,53.73,47400.0,37.8878,37.9019,37.8525,37.8878,47400.0
2012-06-26 14:00:00,53.73,53.83,53.73,53.76,114400.0,37.8878,37.9583,37.8878,37.9089,114400.0
2012-06-26 14:05:00,53.78,53.93,53.78,53.9,187600.0,37.923,38.0288,37.923,38.0076,187600.0
2012-06-26 14:10:00,53.9,53.94,53.85,53.87,146000.0,38.0076,38.0359,37.9724,37.9865,146000.0
2012-06-26 14:15:00,53.87,53.98,53.87,53.98,207400.0,37.9865,38.0641,37.9865,38.0641,207400.0
2012-06-26 14:20:00,53.98,54.01,53.96,53.97,102800.0,38.0641,38.0852,38.05,38.057,102800.0
2012-06-26 14:25:00,53.97,54.0,53.96,54.0,99000.0,38.057,38.0782,38.05,38.0782,99000.0
2012-06-26 14:30:00,54.0,54.0,53.88,53.99,96300.0,38.0782,38.0782,37.9935,38.0711,96300.0
2012-06-26 14:35:00,54.0,54.01,53.91,53.96,76800.0,38.0782,38.0852,38.0147,38.05,76800.0
2012-06-26 14:40:00,53.95,54.08,53.95,54.08,115400.0,38.0429,38.1346,38.0429,38.1346,115400.0
2012-06-26 14:45:00,54.07,54.11,54.03,54.07,130400.0,38.1275,38.1557,38.0993,38.1275,130400.0
2012-06-26 14:50:00,54.06,54.07,53.88,53.89,192300.0,38.1205,38.1275,37.9935,38.0006,192300.0
2012-06-26 14:55:00,53.88,53.95,53.84,53.95,96100.0,37.9935,38.0429,37.9653,38.0429,96100.0
2012-06-26 15:00:00,53.94,54.04,53.93,54.01,177900.0,38.0359,38.1064,38.0288,38.0852,177900.0
2012-06-26 15:05:00,54.02,54.15,54.01,54.15,148900.0,38.0923,38.1839,38.0852,38.1839,148900.0
2012-06-26 15:10:00,54.14,54.22,54.13,54.18,211800.0,38.1769,38.2333,38.1698,38.2051,211800.0
2012-06-26 15:15:00,54.17,54.21,54.14,54.14,157000.0,38.198,38.2262,38.1769,38.1769,157000.0
2012-06-26 15:20:00,54.14,54.16,54.12,54.14,92000.0,38.1769,38.191,38.1628,38.1769,92000.0
2012-06-26 15:25:00,54.14,54.14,54.01,54.11,117600.0,38.1769,38.1769,38.0852,38.1557,117600.0
2012-06-26 15:30:00,54.11,54.14,54.09,54.12,171800.0,38.1557,38.1769,38.1416,38.1628,171800.0
2012-06-26 15:35:00,54.11,54.2,54.11,54.14,196700.0,38.1557,38.2192,38.1557,38.1769,196700.0
2012-06-26 15:40:00,54.13,54.22,54.12,54.22,209600.0,38.1698,38.2333,38.1628,38.2333,209600.0
2012-06-26 15:45:00,54.21,54.22,54.11,54.16,264800.0,38.2262,38.2333,38.1557,38.191,264800.0
2012-06-26 15:50:00,54.15,54.15,54.0,54.04,345400.0,38.1839,38.1839,38.0782,38.1064,345400.0
2012-06-26 15:55:00,54.04,54.04,53.91,53.91,448300.0,38.1064,38.1064,38.0147,38.0147,448300.0
2012-06-27 09:30:00,53.88,54.62,53.84,54.26,417700.0,37.9935,38.5154,37.9653,38.2615,417700.0
2012-06-27 09:35:00,54.25,54.42,54.19,54.37,295000.0,38.2545,38.3743,38.2121,38.3391,295000.0
2012-06-27 09:40:00,54.37,54.48,54.3,54.48,331400.0,38.3391,38.4166,38.2897,38.4166,331400.0
2012-06-27 09:45:00,54.48,54.53,54.3,54.4,180300.0,38.4166,38.4519,38.2897,38.3602,180300.0
2012-06-27 09:50:00,54.4,54.49,54.3,54.48,132800.0,38.3602,38.4237,38.2897,38.4166,132800.0
2012-06-27 09:55:00,54.46,54.59,54.41,54.52,156600.0,38.4025,38.4942,38.3673,38.4448,156600.0
2012-06-27 10:00:00,54.55,54.62,54.47,54.57,193200.0,38.466,38.5154,38.4096,38.4801,193200.0
2012-06-27 10:05:00,54.62,54.81,54.58,54.78,232200.0,38.5154,38.6493,38.4872,38.6282,232200.0
2012-06-27 10:10:00,54.78,54.96,54.78,54.8,230900.0,38.6282,38.7551,38.6282,38.6423,230900.0
2012-06-27 10:15:00,54.8,54.85,54.72,54.81,139200.0,38.6423,38.6775,38.5859,38.6493,139200.0
2012-06-27 10:20:00,54.81,54.88,54.8,54.83,193600.0,38.6493,38.6987,38.6423,38.6634,193600.0
2012-06-27 10:25:00,54.83,54.92,54.82,54.91,179800.0,38.6634,38.7269,38.6564,38.7199,179800.0
2012-06-27 10:30:00,54.91,54.98,54.87,54.89,323600.0,38.7199,38.7692,38.6916,38.7057,323600.0
2012-06-27 10:35:00,54.89,55.08,54.86,55.07,395100.0,38.7057,38.8397,38.6846,38.8327,395100.0
2012-06-27 10:40:00,55.08,55.08,54.96,55.08,303900.0,38.8397,38.8397,38.7551,38.8397,303900.0
2012-06-27 10:45:00,55.08,55.2,55.05,55.15,201400.0,38.8397,38.9243,38.8186,38.8891,201400.0
2012-06-27 10:50:00,55.15,55.15,55.06,55.1,114400.0,38.8891,38.8891,38.8256,38.8538,114400.0
2012-06-27 10:55:00,55.09,55.34,55.07,55.33,229600.0,38.8468,39.0231,38.8327,39.016,229600.0
2012-06-27 11:00:00,55.33,55.44,55.32,55.37,173300.0,39.016,39.0936,39.009,39.0442,173300.0
2012-06-27 11:05:00,55.36,55.39,55.3,55.3,158100.0,39.0372,39.0583,38.9949,38.9949,158100.0
2012-06-27 11:10:00,55.3,55.31,55.14,55.14,89300.0,38.9949,39.0019,38.882,38.882,89300.0
2012-06-27 11:15:00,55.14,55.24,55.14,55.23,156600.0,38.882,38.9526,38.882,38.9455,156600.0
2012-06-27 11:20:00,55.23,55.29,55.2,55.26,140300.0,38.9455,38.9878,38.9243,38.9667,140300.0
2012-06-27 11:25:00,55.25,55.26,55.08,55.13,132300.0,38.9596,38.9667,38.8397,38.875,132300.0
2012-06-27 11:30:00,55.12,55.18,55.09,55.12,71100.0,38.8679,38.9102,38.8468,38.8679,71100.0
2012-06-27 11:35:00,55.12,55.19,55.12,55.16,57000.0,38.8679,38.9173,38.8679,38.8961,57000.0
2012-06-27 11:40:00,55.16,55.21,55.14,55.15,76000.0,38.8961,38.9314,38.882,38.8891,76000.0
2012-06-27 11:45:00,55.14,55.14,55.04,55.05,75900.0,38.882,38.882,38.8115,38.8186,75900.0
2012-06-27 11:50:00,55.04,55.07,54.96,54.99,241700.0,38.8115,38.8327,38.7551,38.7763,241700.0
2012-06-27 11:55:00,54.99,55.03,54.96,54.96,73500.0,38.7763,38.8045,38.7551,38.7551,73500.0
2012-06-27 12:00:00,54.95,55.04,54.95,55.02,55200.0,38.7481,38.8115,38.7481,38.7974,55200.0
2012-06-27 12:05:00,55.02,55.06,55.0,55.05,73800.0,38.7974,38.8256,38.7833,38.8186,73800.0
2012-06-27 12:10:00,55.05,55.1,55.01,55.06,45500.0,38.8186,38.8538,38.7904,38.8256,45500.0
2012-06-27 12:15:00,55.05,55.06,55.01,55.02,34300.0,38.8186,38.8256,38.7904,38.7974,34300.0
2012-06-27 12:20:00,55.02,55.07,55.02,55.06,35100.0,38.7974,38.8327,38.7974,38.8256,35100.0
2012-06-27 12:25:00,55.06,55.18,55.05,55.11,72100.0,38.8256,38.9102,38.8186,38.8609,72100.0
2012-06-27 12:30:00,55.11,55.13,54.99,55.01,80700.0,38.8609,38.875,38.7763,38.7904,80700.0
2012-06-27 12:35:00,55.01,55.04,54.97,54.99,51000.0,38.7904,38.8115,38.7622,38.7763,51000.0
2012-06-27 12:40:00,54.99,55.02,54.95,54.98,70300.0,38.7763,38.7974,38.7481,38.7692,70300.0
2012-06-27 12:45:00,54.99,55.01,54.95,54.98,45700.0,38.7763,38.7904,38.7481,38.7692,45700.0
2012-06-27 12:50:00,54.97,55.01,54.97,54.99,38600.0,38.7622,38.7904,38.7622,38.7763,38600.0
2012-06-27 12:55:00,54.99,54.99,54.95,54.95,44600.0,38.7763,38.7763,38.7481,38.7481,44600.0
2012-06-27 13:00:00,54.96,54.99,54.95,54.98,87300.0,38.7551,38.7763,38.7481,38.7692,87300.0
2012-06-27 13:05:00,54.97,55.02,54.96,55.0,57700.0,38.7622,38.7974,38.7551,38.7833,57700.0
2012-06-27 13:10:00,55.0,55.02,54.98,55.01,35100.0,38.7833,38.7974,38.7692,38.7904,35100.0
2012-06-27 13:15:00,55.01,55.01,54.95,54.98,63600.0,38.7904,38.7904,38.7481,38.7692,63600.0
2012-06-27 13:20:00,54.99,55.0,54.9,54.93,96800.0,38.7763,38.7833,38.7128,38.734,96800.0
2012-06-27 13:25:00,54.92,54.93,54.87,54.89,78600.0,38.7269,38.734,38.6916,38.7057,78600.0
2012-06-27 13:30:00,54.9,54.93,54.87,54.89,113100.0,38.7128,38.734,38.6916,38.7057,113100.0
2012-06-27 13:35:00,54.89,54.92,54.85,54.88,113600.0,38.7057,38.7269,38.6775,38.6987,113600.0
2012-06-27 13:40:00,54.87,54.9,54.87,54.89,41300.0,38.6916,38.7128,38.6916,38.7057,41300.0
2012-06-27 13:45:00,54.89,54.9,54.87,54.88,39600.0,38.7057,38.7128,38.6916,38.6987,39600.0
2012-06-27 13:50:00,54.89,54.9,54.81,54.81,71200.0,38.7057,38.7128,38.6493,38.6493,71200.0
2012-06-27 13:55:00,54.81,54.87,54.79,54.86,172700.0,38.6493,38.6916,38.6352,38.6846,172700.0
2012-06-27 14:00:00,54.85,54.88,54.77,54.77,180700.0,38.6775,38.6987,38.6211,38.6211,180700.0
2012-06-27 14:05:00,54.78,54.78,54.68,54.68,85500.0,38.6282,38.6282,38.5577,38.5577,85500.0
2012-06-27 14:10:00,54.68,54.73,54.68,54.68,101400.0,38.5577,38.5929,38.5577,38.5577,101400.0
2012-06-27 14:15:00,54.68,54.75,54.68,54.74,86600.0,38.5577,38.607,38.5577,38.6,86600.0
2012-06-27 14:20:00,54.73,54.83,54.73,54.82,97600.0,38.5929,38.6634,38.5929,38.6564,97600.0
2012-06-27 14:25:00,54.82,54.85,54.8,54.84,85500.0,38.6564,38.6775,38.6423,38.6705,85500.0
2012-06-27 14:30:00,54.84,54.89,54.79,54.88,89300.0,38.6705,38.7057,38.6352,38.6987,89300.0
2012-06-27 14:35:00,54.89,54.91,54.86,54.86,124200.0,38.7057,38.7199,38.6846,38.6846,124200.0
2012-06-27 14:40:00,54.86,54.86,54.81,54.83,87600.0,38.6846,38.6846,38.6493,38.6634,87600.0
2012-06-27 14:45:00,54.83,54.93,54.83,54.87,132700.0,38.6634,38.734,38.6634,38.6916,132700.0
2012-06-27 14:50:00,54.88,54.94,54.88,54.9,96300.0,38.6987,38.741,38.6987,38.7128,96300.0
2012-06-27 14:55:00,54.89,54.9,54.85,54.88,94500.0,38.7057,38.7128,38.6775,38.6987,94500.0
2012-06-27 15:00:00,54.88,54.92,54.88,54.9,73600.0,38.6987,38.7269,38.6987,38.7128,73600.0
2012-06-27 15:05:00,54.91,54.99,54.91,54.97,132100.0,38.7199,38.7763,38.7199,38.7622,132100.0
2012-06-27 15:10:00,54.96,55.1,54.95,55.09,173700.0,38.7551,38.8538,38.7481,38.8468,173700.0
2012-06-27 15:15:00,55.09,55.12,55.09,55.1,72600.0,38.8468,38.8679,38.8468,38.8538,72600.0
2012-06-27 15:20:00,55.09,55.18,55.08,55.11,151700.0,38.8468,38.9102,38.8397,38.8609,151700.0
2012-06-27 15:25:00,55.11,55.18,55.05,55.1,149200.0,38.8609,38.9102,38.8186,38.8538,149200.0
2012-06-27 15:30:00,55.1,55.12,55.04,55.08,155300.0,38.8538,38.8679,38.8115,38.8397,155300.0
2012-06-27 15:35:00,55.09,55.11,55.06,55.09,175700.0,38.8468,38.8609,38.8256,38.8468,175700.0
2012-06-27 15:40:00,55.1,55.19,55.04,55.07,223800.0,38.8538,38.9173,38.8115,38.8327,223800.0
2012-06-27 15:45:00,55.07,55.1,54.96,55.01,183800.0,38.8327,38.8538,38.7551,38.7904,183800.0
2012-06-27 15:50:00,55.0,55.01,54.84,54.84,291700.0,38.7833,38.7904,38.6705,38.6705,291700.0
2012-06-27 15:55:00,54.84,54.98,54.84,54.91,534100.0,38.6705,38.7692,38.6705,38.7199,534100.0
2012-06-28 09:30:00,54.56,54.64,53.92,54.24,706500.0,38.473,38.5295,38.0218,38.2474,706500.0
2012-06-28 09:35:00,54.24,54.58,54.23,54.55,330300.0,38.2474,38.4872,38.2403,38.466,330300.0
2012-06-28 09:40:00,54.55,54.8,54.45,54.65,264500.0,38.466,38.6423,38.3955,38.5365,264500.0
2012-06-28 09:45:00,54.65,54.85,54.61,54.76,188000.0,38.5365,38.6775,38.5083,38.6141,188000.0
2012-06-28 09:50:00,54.76,55.2,54.75,55.13,311300.0,38.6141,38.9243,38.607,38.875,311300.0
2012-06-28 09:55:00,55.13,55.13,54.91,54.92,146300.0,38.875,38.875,38.7199,38.7269,146300.0
2012-06-28 10:00:00,54.91,54.93,54.64,54.68,272100.0,38.7199,38.734,38.5295,38.5577,272100.0
2012-06-28 10:05:00,54.68,54.71,54.32,54.65,374300.0,38.5577,38.5788,38.3038,38.5365,374300.0
2012-06-28 10:10:00,54.65,54.7,54.46,54.47,182000.0,38.5365,38.5718,38.4025,38.4096,182000.0
2012-06-28 10:15:00,54.47,54.69,54.41,54.68,142900.0,38.4096,38.5647,38.3673,38.5577,142900.0
2012-06-28 10:20:00,54.68,54.83,54.68,54.7,154400.0,38.5577,38.6634,38.5577,38.5718,154400.0
2012-06-28 10:25:00,54.71,54.71,54.38,54.43,190100.0,38.5788,38.5788,38.3461,38.3814,190100.0
2012-06-28 10:30:00,54.42,54.44,54.26,54.3,117900.0,38.3743,38.3884,38.2615,38.2897,117900.0
2012-06-28 10:35:00,54.31,54.31,54.01,54.11,243600.0,38.2968,38.2968,38.0852,38.1557,243600.0
2012-06-28 10:40:00,54.11,54.26,54.07,54.23,162700.0,38.1557,38.2615,38.1275,38.2403,162700.0
2012-06-28 10:45:00,54.24,54.3,54.16,54.28,145300.0,38.2474,38.2897,38.191,38.2756,145300.0
2012-06-28 10:50:00,54.27,54.4,54.27,54.35,97600.0,38.2686,38.3602,38.2686,38.325,97600.0
2012-06-28 10:55:00,54.35,54.38,54.17,54.22,127200.0,38.325,38.3461,38.198,38.2333,127200.0
2012-06-28 11:00:00,54.21,54.22,54.05,54.09,187300.0,38.2262,38.2333,38.1134,38.1416,187300.0
2012-06-28 11:05:00,54.09,54.2,54.08,54.17,205200.0,38.1416,38.2192,38.1346,38.198,205200.0
2012-06-28 11:10:00,54.16,54.22,54.13,54.13,123500.0,38.191,38.2333,38.1698,38.1698,123500.0
2012-06-28 11:15:00,54.12,54.18,54.1,54.15,83100.0,38.1628,38.2051,38.1487,38.1839,83100.0
2012-06-28 11:20:00,54.15,54.34,54.14,54.29,99300.0,38.1839,38.3179,38.1769,38.2827,99300.0
2012-06-28 11:25:00,54.29,54.37,54.28,54.32,118600.0,38.2827,38.3391,38.2756,38.3038,118600.0
2012-06-28 11:30:00,54.32,54.34,54.2,54.21,155400.0,38.3038,38.3179,38.2192,38.2262,155400.0
2012-06-28 11:35:00,54.2,54.34,54.2,54.32,74800.0,38.2192,38.3179,38.2192,38.3038,74800.0
2012-06-28 11:40:00,54.32,54.33,54.23,54.25,93100.0,38.3038,38.3109,38.2403,38.2545,93100.0
2012-06-28 11:45:00,54.25,54.25,54.22,54.24,102000.0,38.2545,38.2545,38.2333,38.2474,102000.0
2012-06-28 11:50:00,54.24,54.25,54.21,54.21,44000.0,38.2474,38.2545,38.2262,38.2262,44000.0
2012-06-28 11:55:00,54.2,54.26,54.2,54.24,43600.0,38.2192,38.2615,38.2192,38.2474,43600.0
2012-06-28 12:00:00,54.24,54.3,54.23,54.3,46100.0,38.2474,38.2897,38.2403,38.2897,46100.0
2012-06-28 12:05:00,54.29,54.35,54.26,54.33,63600.0,38.2827,38.325,38.2615,38.3109,63600.0
2012-06-28 12:10:00,54.33,54.38,54.3,54.3,64000.0,38.3109,38.3461,38.2897,38.2897,64000.0
2012-06-28 12:15:00,54.3,54.32,54.2,54.21,49100.0,38.2897,38.3038,38.2192,38.2262,49100.0
2012-06-28 12:20:00,54.22,54.23,54.09,54.14,86000.0,38.2333,38.2403,38.1416,38.1769,86000.0
2012-06-28 12:25:00,54.14,54.2,54.14,54.18,34300.0,38.1769,38.2192,38.1769,38.2051,34300.0
2012-06-28 12:30:00,54.18,54.19,54.08,54.09,48100.0,38.2051,38.2121,38.1346,38.1416,48100.0
2012-06-28 12:35:00,54.09,54.1,54.03,54.1,53100.0,38.1416,38.1487,38.0993,38.1487,53100.0
2012-06-28 12:40:00,54.09,54.13,54.06,54.11,50100.0,38.1416,38.1698,38.1205,38.1557,50100.0
2012-06-28 12:45:00,54.11,54.15,54.05,54.08,65600.0,38.1557,38.1839,38.1134,38.1346,65600.0
2012-06-28 12:50:00,54.08,54.11,54.06,54.09,110300.0,38.1346,38.1557,38.1205,38.1416,110300.0
2012-06-28 12:55:00,54.09,54.09,54.01,54.05,65600.0,38.1416,38.1416,38.0852,38.1134,65600.0
2012-06-28 13:00:00,54.05,54.06,53.92,54.02,133500.0,38.1134,38.1205,38.0218,38.0923,133500.0
2012-06-28 13:05:00,54.01,54.07,53.97,54.01,77100.0,38.0852,38.1275,38.057,38.0852,77100.0
2012-06-28 13:10:00,54.01,54.05,53.95,53.95,56200.0,38.0852,38.1134,38.0429,38.0429,56200.0
2012-06-28 13:15:00,53.96,53.97,53.86,53.86,102300.0,38.05,38.057,37.9794,37.9794,102300.0
2012-06-28 13:20:00,53.86,53.92,53.85,53.89,153200.0,37.9794,38.0218,37.9724,38.0006,153200.0
2012-06-28 13:25:00,53.89,54.0,53.85,54.0,98200.0,38.0006,38.0782,37.9724,38.0782,98200.0
2012-06-28 13:30:00,53.99,54.0,53.97,53.98,83700.0,38.0711,38.0782,38.057,38.0641,83700.0
2012-06-28 13:35:00,53.98,54.01,53.97,53.98,63700.0,38.0641,38.0852,38.057,38.0641,63700.0
2012-06-28 13:40:00,53.98,54.01,53.92,53.98,112200.0,38.0641,38.0852,38.0218,38.0641,112200.0
2012-06-28 13:45:00,53.98,54.01,53.89,53.91,91600.0,38.0641,38.0852,38.0006,38.0147,91600.0
2012-06-28 13:50:00,53.9,53.91,53.84,53.86,72700.0,38.0076,38.0147,37.9653,37.9794,72700.0
2012-06-28 13:55:00,53.86,54.01,53.83,54.01,62500.0,37.9794,38.0852,37.9583,38.0852,62500.0
2012-06-28 14:00:00,54.02,54.04,54.0,54.04,82900.0,38.0923,38.1064,38.0782,38.1064,82900.0
2012-06-28 14:05:00,54.05,54.05,53.94,53.95,101000.0,38.1134,38.1134,38.0359,38.0429,101000.0
2012-06-28 14:10:00,53.94,53.99,53.91,53.98,93900.0,38.0359,38.0711,38.0147,38.0641,93900.0
2012-06-28 14:15:00,53.98,53.98,53.88,53.97,106000.0,38.0641,38.0641,37.9935,38.057,106000.0
2012-06-28 14:20:00,53.97,53.99,53.88,53.9,87600.0,38.057,38.0711,37.9935,38.0076,87600.0
2012-06-28 14:25:00,53.9,53.93,53.88,53.91,85500.0,38.0076,38.0288,37.9935,38.0147,85500.0
2012-06-28 14:30:00,53.9,53.94,53.83,53.93,146000.0,38.0076,38.0359,37.9583,38.0288,146000.0
2012-06-28 14:35:00,53.93,53.99,53.9,53.9,95500.0,38.0288,38.0711,38.0076,38.0076,95500.0
2012-06-28 14:40:00,53.89,53.9,53.83,53.86,180200.0,38.0006,38.0076,37.9583,37.9794,180200.0
2012-06-28 14:45:00,53.87,53.89,53.78,53.83,167500.0,37.9865,38.0006,37.923,37.9583,167500.0
2012-06-28 14:50:00,53.84,53.88,53.81,53.82,139900.0,37.9653,37.9935,37.9442,37.9512,139900.0
2012-06-28 14:55:00,53.82,53.84,53.78,53.8,132000.0,37.9512,37.9653,37.923,37.9371,132000.0
2012-06-28 15:00:00,53.79,53.88,53.77,53.85,172200.0,37.9301,37.9935,37.916,37.9724,172200.0
2012-06-28 15:05:00,53.85,53.92,53.81,53.9,158700.0,37.9724,38.0218,37.9442,38.0076,158700.0
2012-06-28 15:10:00,53.89,53.9,53.84,53.84,164100.0,38.0006,38.0076,37.9653,37.9653,164100.0
2012-06-28 15:15:00,53.84,53.94,53.83,53.93,103500.0,37.9653,38.0359,37.9583,38.0288,103500.0
2012-06-28 15:20:00,53.92,54.07,53.91,54.01,150200.0,38.0218,38.1275,38.0147,38.0852,150200.0
2012-06-28 15:25:00,54.01,54.07,53.97,54.07,141000.0,38.0852,38.1275,38.057,38.1275,141000.0
2012-06-28 15:30:00,54.07,54.3,54.05,54.2,339500.0,38.1275,38.2897,38.1134,38.2192,339500.0
2012-06-28 15:35:00,54.19,54.39,54.15,54.34,387900.0,38.2121,38.3532,38.1839,38.3179,387900.0
2012-06-28 15:40:00,54.34,54.37,54.17,54.19,320300.0,38.3179,38.3391,38.198,38.2121,320300.0
2012-06-28 15:45:00,54.21,54.42,54.21,54.36,441600.0,38.2262,38.3743,38.2262,38.332,441600.0
2012-06-28 15:50:00,54.36,54.41,54.25,54.26,370300.0,38.332,38.3673,38.2545,38.2615,370300.0
2012-06-28 15:55:00,54.25,54.39,54.25,54.3,607600.0,38.2545,38.3532,38.2545,38.2897,607600.0
2012-06-29 09:30:00,55.75,55.95,55.54,55.8,695600.0,39.3122,39.4532,39.1641,39.3474,695600.0
2012-06-29 09:35:00,55.8,55.87,55.6,55.8,302000.0,39.3474,39.3968,39.2064,39.3474,302000.0
2012-06-29 09:40:00,55.81,55.88,55.63,55.69,300200.0,39.3545,39.4038,39.2276,39.2699,300200.0
2012-06-29 09:45:00,55.67,55.72,55.4,55.47,216700.0,39.2558,39.291,39.0654,39.1147,216700.0
2012-06-29 09:50:00,55.47,55.47,55.32,55.33,279900.0,39.1147,39.1147,39.009,39.016,279900.0
2012-06-29 09:55:00,55.33,55.47,55.28,55.38,304200.0,39.016,39.1147,38.9808,39.0513,304200.0
2012-06-29 10:00:00,55.39,55.47,55.39,55.44,259400.0,39.0583,39.1147,39.0583,39.0936,259400.0
2012-06-29 10:05:00,55.44,55.52,55.41,55.43,229900.0,39.0936,39.15,39.0724,39.0865,229900.0
2012-06-29 10:10:00,55.43,55.54,55.43,55.52,150900.0,39.0865,39.1641,39.0865,39.15,150900.0
2012-06-29 10:15:00,55.53,55.62,55.52,55.6,269400.0,39.157,39.2205,39.15,39.2064,269400.0
2012-06-29 10:20:00,55.61,55.71,55.61,55.61,164000.0,39.2135,39.284,39.2135,39.2135,164000.0
2012-06-29 10:25:00,55.62,55.66,55.6,55.63,97000.0,39.2205,39.2487,39.2064,39.2276,97000.0
2012-06-29 10:30:00,55.64,55.66,55.54,55.61,146500.0,39.2346,39.2487,39.1641,39.2135,146500.0
2012-06-29 10:35:00,55.61,55.63,55.5,55.51,204100.0,39.2135,39.2276,39.1359,39.1429,204100.0
2012-06-29 10:40:00,55.51,55.57,55.47,55.51,238800.0,39.1429,39.1853,39.1147,39.1429,238800.0
2012-06-29 10:45:00,55.51,55.54,55.4,55.42,143200.0,39.1429,39.1641,39.0654,39.0795,143200.0
2012-06-29 10:50:00,55.42,55.47,55.34,55.43,125200.0,39.0795,39.1147,39.0231,39.0865,125200.0
2012-06-29 10:55:00,55.44,55.48,55.37,55.41,126300.0,39.0936,39.1218,39.0442,39.0724,126300.0
2012-06-29 11:00:00,55.41,55.44,55.34,55.34,286900.0,39.0724,39.0936,39.0231,39.0231,286900.0
2012-06-29 11:05:00,55.34,55.4,55.29,55.3,199500.0,39.0231,39.0654,38.9878,38.9949,199500.0
2012-06-29 11:10:00,55.3,55.43,55.27,55.33,76500.0,38.9949,39.0865,38.9737,39.016,76500.0
2012-06-29 11:15:00,55.34,55.38,55.3,55.35,135500.0,39.0231,39.0513,38.9949,39.0301,135500.0
2012-06-29 11:20:00,55.35,55.43,55.33,55.43,78100.0,39.0301,39.0865,39.016,39.0865,78100.0
2012-06-29 11:25:00,55.43,55.5,55.38,55.5,126200.0,39.0865,39.1359,39.0513,39.1359,126200.0
2012-06-29 11:30:00,55.49,55.51,55.38,55.5,203600.0,39.1288,39.1429,39.0513,39.1359,203600.0
2012-06-29 11:35:00,55.5,55.54,55.47,55.5,111300.0,39.1359,39.1641,39.1147,39.1359,111300.0
2012-06-29 11:40:00,55.49,55.51,55.36,55.41,104200.0,39.1288,39.1429,39.0372,39.0724,104200.0
2012-06-29 11:45:00,55.41,55.42,55.34,55.4,68300.0,39.0724,39.0795,39.0231,39.0654,68300.0
2012-06-29 11:50:00,55.4,55.4,55.3,55.35,65100.0,39.0654,39.0654,38.9949,39.0301,65100.0
2012-06-29 11:55:00,55.34,55.38,55.32,55.36,51200.0,39.0231,39.0513,39.009,39.0372,51200.0
2012-06-29 12:00:00,55.36,55.44,55.36,55.42,39400.0,39.0372,39.0936,39.0372,39.0795,39400.0
2012-06-29 12:05:00,55.43,55.47,55.42,55.43,39700.0,39.0865,39.1147,39.0795,39.0865,39700.0
2012-06-29 12:10:00,55.43,55.45,55.38,55.39,68800.0,39.0865,39.1006,39.0513,39.0583,68800.0
2012-06-29 12:15:00,55.4,55.43,55.39,55.4,53500.0,39.0654,39.0865,39.0583,39.0654,53500.0
2012-06-29 12:20:00,55.41,55.41,55.35,55.4,75600.0,39.0724,39.0724,39.0301,39.0654,75600.0
2012-06-29 12:25:00,55.4,55.41,55.37,55.39,72200.0,39.0654,39.0724,39.0442,39.0583,72200.0
2012-06-29 12:30:00,55.39,55.4,55.35,55.38,65500.0,39.0583,39.0654,39.0301,39.0513,65500.0
2012-06-29 12:35:00,55.38,55.41,55.36,55.38,46100.0,39.0513,39.0724,39.0372,39.0513,46100.0
2012-06-29 12:40:00,55.38,55.42,55.36,55.4,42900.0,39.0513,39.0795,39.0372,39.0654,42900.0
2012-06-29 12:45:00,55.4,55.44,55.38,55.38,38700.0,39.0654,39.0936,39.0513,39.0513,38700.0
2012-06-29 12:50:00,55.38,55.4,55.37,55.4,40300.0,39.0513,39.0654,39.0442,39.0654,40300.0
2012-06-29 12:55:00,55.39,55.49,55.37,55.48,96700.0,39.0583,39.1288,39.0442,39.1218,96700.0
2012-06-29 13:00:00,55.48,55.52,55.46,55.48,51300.0,39.1218,39.15,39.1077,39.1218,51300.0
2012-06-29 13:05:00,55.47,55.52,55.47,55.5,46500.0,39.1147,39.15,39.1147,39.1359,46500.0
2012-06-29 13:10:00,55.49,55.51,55.47,55.48,32900.0,39.1288,39.1429,39.1147,39.1218,32900.0
2012-06-29 13:15:00,55.49,55.53,55.47,55.5,52400.0,39.1288,39.157,39.1147,39.1359,52400.0
2012-06-29 13:20:00,55.49,55.54,55.47,55.47,83400.0,39.1288,39.1641,39.1147,39.1147,83400.0
2012-06-29 13:25:00,55.47,55.52,55.47,55.5,40900.0,39.1147,39.15,39.1147,39.1359,40900.0
2012-06-29 13:30:00,55.5,55.54,55.5,55.5,80300.0,39.1359,39.1641,39.1359,39.1359,80300.0
2012-06-29 13:35:00,55.51,55.55,55.51,55.53,34500.0,39.1429,39.1711,39.1429,39.157,34500.0
2012-06-29 13:40:00,55.54,55.54,55.48,55.48,100200.0,39.1641,39.1641,39.1218,39.1218,100200.0
2012-06-29 13:45:00,55.48,55.5,55.45,55.46,48800.0,39.1218,39.1359,39.1006,39.1077,48800.0
2012-06-29 13:50:00,55.46,55.47,55.44,55.45,30200.0,39.1077,39.1147,39.0936,39.1006,30200.0
2012-06-29 13:55:00,55.44,55.48,55.4,55.47,67700.0,39.0936,39.1218,39.0654,39.1147,67700.0
2012-06-29 14:00:00,55.46,55.47,55.43,55.43,58400.0,39.1077,39.1147,39.0865,39.0865,58400.0
2012-06-29 14:05:00,55.43,55.47,55.43,55.45,87000.0,39.0865,39.1147,39.0865,39.1006,87000.0
2012-06-29 14:10:00,55.45,55.5,55.42,55.49,66400.0,39.1006,39.1359,39.0795,39.1288,66400.0
2012-06-29 14:15:00,55.48,55.54,55.48,55.51,114200.0,39.1218,39.1641,39.1218,39.1429,114200.0
2012-06-29 14:20:00,55.51,55.52,55.42,55.44,184000.0,39.1429,39.15,39.0795,39.0936,184000.0
2012-06-29 14:25:00,55.44,55.55,55.43,55.53,285400.0,39.0936,39.1711,39.0865,39.157,285400.0
2012-06-29 14:30:00,55.54,55.62,55.52,55.59,215200.0,39.1641,39.2205,39.15,39.1994,215200.0
2012-06-29 14:35:00,55.6,55.65,55.59,55.61,96900.0,39.2064,39.2417,39.1994,39.2135,96900.0
2012-06-29 14:40:00,55.61,55.66,55.56,55.56,95700.0,39.2135,39.2487,39.1782,39.1782,95700.0
2012-06-29 14:45:00,55.57,55.59,55.51,55.58,82500.0,39.1853,39.1994,39.1429,39.1923,82500.0
2012-06-29 14:50:00,55.59,55.6,55.5,55.51,57600.0,39.1994,39.2064,39.1359,39.1429,57600.0
2012-06-29 14:55:00,55.52,55.58,55.5,55.57,76000.0,39.15,39.1923,39.1359,39.1853,76000.0
2012-06-29 15:00:00,55.57,55.58,55.46,55.49,77600.0,39.1853,39.1923,39.1077,39.1288,77600.0
2012-06-29 15:05:00,55.48,55.5,55.44,55.47,90900.0,39.1218,39.1359,39.0936,39.1147,90900.0
2012-06-29 15:10:00,55.47,55.49,55.41,55.43,110600.0,39.1147,39.1288,39.0724,39.0865,110600.0
2012-06-29 15:15:00,55.44,55.45,55.37,55.37,81300.0,39.0936,39.1006,39.0442,39.0442,81300.0
2012-06-29 15:20:00,55.38,55.4,55.3,55.31,121700.0,39.0513,39.0654,38.9949,39.0019,121700.0
2012-06-29 15:25:00,55.32,55.34,55.26,55.33,139200.0,39.009,39.0231,38.9667,39.016,139200.0
2012-06-29 15:30:00,55.34,55.34,55.26,55.29,162700.0,39.0231,39.0231,38.9667,38.9878,162700.0
2012-06-29 15:35:00,55.3,55.35,55.28,55.31,311400.0,38.9949,39.0301,38.9808,39.0019,311400.0
2012-06-29 15:40:00,55.31,55.42,55.3,55.42,212500.0,39.0019,39.0795,38.9949,39.0795,212500.0
2012-06-29 15:45:00,55.42,55.54,55.37,55.52,352900.0,39.0795,39.1641,39.0442,39.15,352900.0
2012-06-29 15:50:00,55.53,55.61,55.5,55.61,409100.0,39.157,39.2135,39.1359,39.2135,409100.0
2012-06-29 15:55:00,55.61,55.68,55.58,55.68,697500.0,39.2135,39.2628,39.1923,39.2628,697500.0
2012-07-02 09:30:00,55.65,55.68,55.08,55.35,315200.0,39.2417,39.2628,38.8397,39.0301,315200.0
2012-07-02 09:35:00,55.37,55.58,55.34,55.37,172900.0,39.0442,39.1923,39.0231,39.0442,172900.0
2012-07-02 09:40:00,55.37,55.5,55.36,55.44,116300.0,39.0442,39.1359,39.0372,39.0936,116300.0
2012-07-02 09:45:00,55.44,55.45,55.34,55.4,197000.0,39.0936,39.1006,39.0231,39.0654,197000.0
2012-07-02 09:50:00,55.41,55.43,55.36,55.37,107100.0,39.0724,39.0865,39.0372,39.0442,107100.0
2012-07-02 09:55:00,55.37,55.4,55.22,55.28,152400.0,39.0442,39.0654,38.9384,38.9808,152400.0
2012-07-02 10:00:00,55.28,55.29,54.94,55.0,378200.0,38.9808,38.9878,38.741,38.7833,378200.0
2012-07-02 10:05:00,54.99,55.01,54.87,54.95,172700.0,38.7763,38.7904,38.6916,38.7481,172700.0
2012-07-02 10:10:00,54.96,55.18,54.94,55.16,218000.0,38.7551,38.9102,38.741,38.8961,218000.0
2012-07-02 10:15:00,55.16,55.29,55.15,55.26,119600.0,38.8961,38.9878,38.8891,38.9667,119600.0
2012-07-02 10:20:00,55.26,55.37,55.23,55.29,165700.0,38.9667,39.0442,38.9455,38.9878,165700.0
2012-07-02 10:25:00,55.28,55.3,55.2,55.26,86200.0,38.9808,38.9949,38.9243,38.9667,86200.0
2012-07-02 10:30:00,55.27,55.38,55.15,55.24,152800.0,38.9737,39.0513,38.8891,38.9526,152800.0
2012-07-02 10:35:00,55.25,55.25,55.16,55.18,81800.0,38.9596,38.9596,38.8961,38.9102,81800.0
2012-07-02 10:40:00,55.18,55.25,55.11,55.18,113100.0,38.9102,38.9596,38.8609,38.9102,113100.0
2012-07-02 10:45:00,55.21,55.48,55.21,55.4,126200.0,38.9314,39.1218,38.9314,39.0654,126200.0
2012-07-02 10:50:00,55.41,55.49,55.37,55.47,110800.0,39.0724,39.1288,39.0442,39.1147,110800.0
2012-07-02 10:55:00,55.48,55.57,55.41,55.41,190100.0,39.1218,39.1853,39.0724,39.0724,190100.0
2012-07-02 11:00:00,55.41,55.43,55.33,55.37,101300.0,39.0724,39.0865,39.016,39.0442,101300.0
2012-07-02 11:05:00,55.38,55.4,55.33,55.34,59400.0,39.0513,39.0654,39.016,39.0231,59400.0
2012-07-02 11:10:00,55.33,55.34,55.25,55.26,145400.0,39.016,39.0231,38.9596,38.9667,145400.0
2012-07-02 11:15:00,55.26,55.36,55.26,55.3,125300.0,38.9667,39.0372,38.9667,38.9949,125300.0
2012-07-02 11:20:00,55.29,55.35,55.26,55.32,93800.0,38.9878,39.0301,38.9667,39.009,93800.0
2012-07-02 11:25:00,55.33,55.34,55.25,55.26,43600.0,39.016,39.0231,38.9596,38.9667,43600.0
2012-07-02 11:30:00,55.26,55.37,55.26,55.37,53500.0,38.9667,39.0442,38.9667,39.0442,53500.0
2012-07-02 11:35:00,55.37,55.45,55.24,55.25,209800.0,39.0442,39.1006,38.9526,38.9596,209800.0
2012-07-02 11:40:00,55.25,55.35,55.22,55.35,71000.0,38.9596,39.0301,38.9384,39.0301,71000.0
2012-07-02 11:45:00,55.36,55.47,55.36,55.44,89000.0,39.0372,39.1147,39.0372,39.0936,89000.0
2012-07-02 11:50:00,55.45,55.46,55.41,55.45,81900.0,39.1006,39.1077,39.0724,39.1006,81900.0
2012-07-02 11:55:00,55.45,55.5,55.44,55.44,58300.0,39.1006,39.1359,39.0936,39.0936,58300.0
2012-07-02 12:00:00,55.44,55.44,55.41,55.43,43200.0,39.0936,39.0936,39.0724,39.0865,43200.0
2012-07-02 12:05:00,55.42,55.5,55.41,55.46,79900.0,39.0795,39.1359,39.0724,39.1077,79900.0
2012-07-02 12:10:00,55.46,55.55,55.46,55.55,42300.0,39.1077,39.1711,39.1077,39.1711,42300.0
2012-07-02 12:15:00,55.55,55.59,55.51,55.51,45200.0,39.1711,39.1994,39.1429,39.1429,45200.0
2012-07-02 12:20:00,55.5,55.6,55.47,55.6,38500.0,39.1359,39.2064,39.1147,39.2064,38500.0
2012-07-02 12:25:00,55.6,55.62,55.58,55.58,71300.0,39.2064,39.2205,39.1923,39.1923,71300.0
2012-07-02 12:30:00,55.58,55.6,55.56,55.57,41900.0,39.1923,39.2064,39.1782,39.1853,41900.0
2012-07-02 12:35:00,55.57,55.65,55.57,55.65,43000.0,39.1853,39.2417,39.1853,39.2417,43000.0
2012-07-02 12:40:00,55.65,55.8,55.64,55.75,275500.0,39.2417,39.3474,39.2346,39.3122,275500.0
2012-07-02 12:45:00,55.76,55.76,55.66,55.68,90300.0,39.3192,39.3192,39.2487,39.2628,90300.0
2012-07-02 12:50:00,55.68,55.86,55.68,55.79,117500.0,39.2628,39.3897,39.2628,39.3404,117500.0
2012-07-02 12:55:00,55.8,55.81,55.73,55.73,51600.0,39.3474,39.3545,39.2981,39.2981,51600.0
2012-07-02 13:00:00,55.73,55.75,55.72,55.74,49700.0,39.2981,39.3122,39.291,39.3051,49700.0
2012-07-02 13:05:00,55.75,55.77,55.72,55.75,49700.0,39.3122,39.3263,39.291,39.3122,49700.0
2012-07-02 13:10:00,55.74,55.75,55.7,55.71,24400.0,39.3051,39.3122,39.2769,39.284,24400.0
2012-07-02 13:15:00,55.71,55.75,55.7,55.72,37700.0,39.284,39.3122,39.2769,39.291,37700.0
2012-07-02 13:20:00,55.72,55.72,55.67,55.72,47500.0,39.291,39.291,39.2558,39.291,47500.0
2012-07-02 13:25:00,55.71,55.78,55.71,55.78,83300.0,39.284,39.3333,39.284,39.3333,83300.0
2012-07-02 13:30:00,55.77,55.8,55.76,55.79,59300.0,39.3263,39.3474,39.3192,39.3404,59300.0
2012-07-02 13:35:00,55.79,55.8,55.71,55.71,56800.0,39.3404,39.3474,39.284,39.284,56800.0
2012-07-02 13:40:00,55.71,55.72,55.62,55.63,47600.0,39.284,39.291,39.2205,39.2276,47600.0
2012-07-02 13:45:00,55.62,55.65,55.62,55.63,37100.0,39.2205,39.2417,39.2205,39.2276,37100.0
2012-07-02 13:50:00,55.63,55.63,55.59,55.61,48400.0,39.2276,39.2276,39.1994,39.2135,48400.0
2012-07-02 13:55:00,55.61,55.64,55.6,55.61,38800.0,39.2135,39.2346,39.2064,39.2135,38800.0
2012-07-02 14:00:00,55.61,55.62,55.51,55.54,53700.0,39.2135,39.2205,39.1429,39.1641,53700.0
2012-07-02 14:05:00,55.53,55.65,55.51,55.6,88500.0,39.157,39.2417,39.1429,39.2064,88500.0
2012-07-02 14:10:00,55.6,55.69,55.57,55.68,121800.0,39.2064,39.2699,39.1853,39.2628,121800.0
2012-07-02 14:15:00,55.69,55.76,55.67,55.73,57200.0,39.2699,39.3192,39.2558,39.2981,57200.0
2012-07-02 14:20:00,55.73,55.79,55.72,55.75,53000.0,39.2981,39.3404,39.291,39.3122,53000.0
2012-07-02 14:25:00,55.75,55.81,55.71,55.74,72000.0,39.3122,39.3545,39.284,39.3051,72000.0
2012-07-02 14:30:00,55.75,55.77,55.68,55.69,67200.0,39.3122,39.3263,39.2628,39.2699,67200.0
2012-07-02 14:35:00,55.69,55.73,55.68,55.71,72100.0,39.2699,39.2981,39.2628,39.284,72100.0
2012-07-02 14:40:00,55.71,55.72,55.65,55.65,55800.0,39.284,39.291,39.2417,39.2417,55800.0
2012-07-02 14:45:00,55.65,55.67,55.6,55.6,79900.0,39.2417,39.2558,39.2064,39.2064,79900.0
2012-07-02 14:50:00,55.61,55.62,55.57,55.58,114800.0,39.2135,39.2205,39.1853,39.1923,114800.0
2012-07-02 14:55:00,55.59,55.65,55.57,55.58,98500.0,39.1994,39.2417,39.1853,39.1923,98500.0
2012-07-02 15:00:00,55.57,55.61,55.57,55.6,95900.0,39.1853,39.2135,39.1853,39.2064,95900.0
2012-07-02 15:05:00,55.6,55.62,55.5,55.5,152200.0,39.2064,39.2205,39.1359,39.1359,152200.0
2012-07-02 15:10:00,55.5,55.56,55.48,55.55,81400.0,39.1359,39.1782,39.1218,39.1711,81400.0
2012-07-02 15:15:00,55.54,55.55,55.49,55.5,70100.0,39.1641,39.1711,39.1288,39.1359,70100.0
2012-07-02 15:20:00,55.5,55.53,55.46,55.52,113500.0,39.1359,39.157,39.1077,39.15,113500.0
2012-07-02 15:25:00,55.52,55.59,55.47,55.54,214500.0,39.15,39.1994,39.1147,39.1641,214500.0
2012-07-02 15:30:00,55.54,55.57,55.49,55.57,155700.0,39.1641,39.1853,39.1288,39.1853,155700.0
2012-07-02 15:35:00,55.57,55.62,55.57,55.57,201700.0,39.1853,39.2205,39.1853,39.1853,201700.0
2012-07-02 15:40:00,55.57,55.63,55.53,55.59,180100.0,39.1853,39.2276,39.157,39.1994,180100.0
2012-07-02 15:45:00,55.6,55.68,55.59,55.64,145500.0,39.2064,39.2628,39.1994,39.2346,145500.0
2012-07-02 15:50:00,55.63,55.68,55.59,55.59,177800.0,39.2276,39.2628,39.1994,39.1994,177800.0
2012-07-02 15:55:00,55.6,55.68,55.6,55.65,382800.0,39.2064,39.2628,39.2064,39.2417,382800.0
2012-07-03 09:30:00,55.92,56.0,55.76,55.78,234900.0,39.4321,39.4885,39.3192,39.3333,234900.0
2012-07-03 09:35:00,55.79,55.85,55.75,55.8,105000.0,39.3404,39.3827,39.3122,39.3474,105000.0
2012-07-03 09:40:00,55.8,56.07,55.79,56.03,236900.0,39.3474,39.5378,39.3404,39.5096,236900.0
2012-07-03 09:45:00,56.03,56.05,55.86,55.94,185900.0,39.5096,39.5237,39.3897,39.4462,185900.0
2012-07-03 09:50:00,55.94,55.99,55.92,55.95,208900.0,39.4462,39.4814,39.4321,39.4532,208900.0
2012-07-03 09:55:00,55.96,56.12,55.95,56.07,240400.0,39.4603,39.5731,39.4532,39.5378,240400.0
2012-07-03 10:00:00,56.07,56.13,56.06,56.09,243200.0,39.5378,39.5801,39.5308,39.5519,243200.0
2012-07-03 10:05:00,56.09,56.11,56.04,56.1,118500.0,39.5519,39.566,39.5167,39.559,118500.0
2012-07-03 10:10:00,56.09,56.25,56.05,56.11,334500.0,39.5519,39.6648,39.5237,39.566,334500.0
2012-07-03 10:15:00,56.1,56.1,55.99,56.04,87100.0,39.559,39.559,39.4814,39.5167,87100.0
2012-07-03 10:20:00,56.05,56.05,56.0,56.05,96700.0,39.5237,39.5237,39.4885,39.5237,96700.0
2012-07-03 10:25:00,56.04,56.05,55.99,56.01,133800.0,39.5167,39.5237,39.4814,39.4955,133800.0
2012-07-03 10:30:00,56.01,56.11,56.01,56.1,157800.0,39.4955,39.566,39.4955,39.559,157800.0
2012-07-03 10:35:00,56.1,56.16,56.08,56.14,131200.0,39.559,39.6013,39.5449,39.5872,131200.0
2012-07-03 10:40:00,56.15,56.23,56.14,56.2,96100.0,39.5942,39.6507,39.5872,39.6295,96100.0
2012-07-03 10:45:00,56.2,56.24,56.16,56.16,83400.0,39.6295,39.6577,39.6013,39.6013,83400.0
2012-07-03 10:50:00,56.17,56.17,56.09,56.13,136700.0,39.6083,39.6083,39.5519,39.5801,136700.0
2012-07-03 10:55:00,56.13,56.15,56.05,56.07,133800.0,39.5801,39.5942,39.5237,39.5378,133800.0
2012-07-03 11:00:00,56.06,56.1,56.04,56.07,83300.0,39.5308,39.559,39.5167,39.5378,83300.0
2012-07-03 11:05:00,56.06,56.09,56.03,56.05,93800.0,39.5308,39.5519,39.5096,39.5237,93800.0
2012-07-03 11:10:00,56.05,56.11,56.05,56.1,74400.0,39.5237,39.566,39.5237,39.559,74400.0
2012-07-03 11:15:00,56.11,56.11,56.07,56.1,113900.0,39.566,39.566,39.5378,39.559,113900.0
2012-07-03 11:20:00,56.09,56.12,56.09,56.12,84700.0,39.5519,39.5731,39.5519,39.5731,84700.0
2012-07-03 11:25:00,56.12,56.24,56.11,56.22,88600.0,39.5731,39.6577,39.566,39.6436,88600.0
2012-07-03 11:30:00,56.23,56.3,56.2,56.26,106300.0,39.6507,39.7,39.6295,39.6718,106300.0
2012-07-03 11:35:00,56.27,56.31,56.24,56.24,103200.0,39.6789,39.7071,39.6577,39.6577,103200.0
2012-07-03 11:40:00,56.26,56.26,56.23,56.24,131800.0,39.6718,39.6718,39.6507,39.6577,131800.0
2012-07-03 11:45:00,56.24,56.34,56.24,56.33,78600.0,39.6577,39.7282,39.6577,39.7212,78600.0
2012-07-03 11:50:00,56.34,56.4,56.33,56.4,62400.0,39.7282,39.7705,39.7212,39.7705,62400.0
2012-07-03 11:55:00,56.4,56.48,56.39,56.45,68100.0,39.7705,39.8269,39.7635,39.8058,68100.0
2012-07-03 12:00:00,56.46,56.5,56.45,56.49,74500.0,39.8128,39.841,39.8058,39.834,74500.0
2012-07-03 12:05:00,56.49,56.55,56.49,56.52,94300.0,39.834,39.8763,39.834,39.8551,94300.0
2012-07-03 12:10:00,56.52,56.53,56.41,56.42,314800.0,39.8551,39.8622,39.7776,39.7846,314800.0
2012-07-03 12:15:00,56.43,56.46,56.4,56.4,146400.0,39.7917,39.8128,39.7705,39.7705,146400.0
2012-07-03 12:20:00,56.41,56.5,56.39,56.49,117000.0,39.7776,39.841,39.7635,39.834,117000.0
2012-07-03 12:25:00,56.49,56.49,56.35,56.36,117600.0,39.834,39.834,39.7353,39.7423,117600.0
2012-07-03 12:30:00,56.36,56.37,56.21,56.24,148000.0,39.7423,39.7494,39.6365,39.6577,148000.0
2012-07-03 12:35:00,56.24,56.33,56.24,56.33,134800.0,39.6577,39.7212,39.6577,39.7212,134800.0
2012-07-03 12:40:00,56.33,56.34,56.27,56.27,133900.0,39.7212,39.7282,39.6789,39.6789,133900.0
2012-07-03 12:45:00,56.28,56.3,56.26,56.29,229900.0,39.6859,39.7,39.6718,39.693,229900.0
2012-07-03 12:50:00,56.28,56.3,56.24,56.24,220600.0,39.6859,39.7,39.6577,39.6577,220600.0
2012-07-03 12:55:00,56.25,56.27,56.22,56.26,528600.0,39.6648,39.6789,39.6436,39.6718,528600.0
2012-07-05 09:30:00,56.29,56.47,55.94,56.16,419700.0,39.693,39.8199,39.4462,39.6013,419700.0
2012-07-05 09:35:00,56.16,56.29,56.15,56.26,265900.0,39.6013,39.693,39.5942,39.6718,265900.0
2012-07-05 09:40:00,56.25,56.29,56.15,56.15,386300.0,39.6648,39.693,39.5942,39.5942,386300.0
2012-07-05 09:45:00,56.16,56.27,56.0,56.24,338800.0,39.6013,39.6789,39.4885,39.6577,338800.0
2012-07-05 09:50:00,56.25,56.33,56.24,56.28,265800.0,39.6648,39.7212,39.6577,39.6859,265800.0
2012-07-05 09:55:00,56.28,56.31,56.04,56.06,276500.0,39.6859,39.7071,39.5167,39.5308,276500.0
2012-07-05 10:00:00,56.07,56.2,56.06,56.17,215700.0,39.5378,39.6295,39.5308,39.6083,215700.0
2012-07-05 10:05:00,56.17,56.17,55.97,55.97,332900.0,39.6083,39.6083,39.4673,39.4673,332900.0
2012-07-05 10:10:00,55.97,56.0,55.87,55.89,238000.0,39.4673,39.4885,39.3968,39.4109,238000.0
2012-07-05 10:15:00,55.9,55.93,55.77,55.87,314400.0,39.418,39.4391,39.3263,39.3968,314400.0
2012-07-05 10:20:00,55.87,56.03,55.87,56.01,204100.0,39.3968,39.5096,39.3968,39.4955,204100.0
2012-07-05 10:25:00,56.02,56.1,56.0,56.09,132400.0,39.5026,39.559,39.4885,39.5519,132400.0
2012-07-05 10:30:00,56.1,56.28,56.09,56.26,85600.0,39.559,39.6859,39.5519,39.6718,85600.0
2012-07-05 10:35:00,56.26,56.29,56.21,56.24,106400.0,39.6718,39.693,39.6365,39.6577,106400.0
2012-07-05 10:40:00,56.24,56.33,56.24,56.31,125700.0,39.6577,39.7212,39.6577,39.7071,125700.0
2012-07-05 10:45:00,56.31,56.35,56.27,56.27,87300.0,39.7071,39.7353,39.6789,39.6789,87300.0
2012-07-05 10:50:00,56.3,56.31,56.24,56.3,65600.0,39.7,39.7071,39.6577,39.7,65600.0
2012-07-05 10:55:00,56.31,56.35,56.29,56.29,59600.0,39.7071,39.7353,39.693,39.693,59600.0
2012-07-05 11:00:00,56.29,56.34,56.29,56.34,74700.0,39.693,39.7282,39.693,39.7282,74700.0
2012-07-05 11:05:00,56.35,56.44,56.32,56.43,96500.0,39.7353,39.7987,39.7141,39.7917,96500.0
2012-07-05 11:10:00,56.44,56.46,56.28,56.34,101000.0,39.7987,39.8128,39.6859,39.7282,101000.0
2012-07-05 11:15:00,56.36,56.51,56.35,56.5,155400.0,39.7423,39.8481,39.7353,39.841,155400.0
2012-07-05 11:20:00,56.51,56.55,56.48,56.51,145500.0,39.8481,39.8763,39.8269,39.8481,145500.0
2012-07-05 11:25:00,56.52,56.59,56.51,56.58,68500.0,39.8551,39.9045,39.8481,39.8975,68500.0
2012-07-05 11:30:00,56.59,56.59,56.51,56.55,122500.0,39.9045,39.9045,39.8481,39.8763,122500.0
2012-07-05 11:35:00,56.55,56.59,56.51,56.52,147600.0,39.8763,39.9045,39.8481,39.8551,147600.0
2012-07-05 11:40:00,56.51,56.52,56.47,56.51,63200.0,39.8481,39.8551,39.8199,39.8481,63200.0
2012-07-05 11:45:00,56.52,56.59,56.52,56.57,89300.0,39.8551,39.9045,39.8551,39.8904,89300.0
2012-07-05 11:50:00,56.57,56.63,56.56,56.59,105900.0,39.8904,39.9327,39.8834,39.9045,105900.0
2012-07-05 11:55:00,56.58,56.59,56.55,56.56,37900.0,39.8975,39.9045,39.8763,39.8834,37900.0
2012-07-05 12:00:00,56.56,56.57,56.54,56.57,47900.0,39.8834,39.8904,39.8692,39.8904,47900.0
2012-07-05 12:05:00,56.57,56.58,56.55,56.56,66100.0,39.8904,39.8975,39.8763,39.8834,66100.0
2012-07-05 12:10:00,56.55,56.57,56.54,56.56,50500.0,39.8763,39.8904,39.8692,39.8834,50500.0
2012-07-05 12:15:00,56.57,56.57,56.5,56.53,86500.0,39.8904,39.8904,39.841,39.8622,86500.0
2012-07-05 12:20:00,56.54,56.6,56.53,56.56,114500.0,39.8692,39.9116,39.8622,39.8834,114500.0
2012-07-05 12:25:00,56.56,56.58,56.5,56.5,49600.0,39.8834,39.8975,39.841,39.841,49600.0
2012-07-05 12:30:00,56.5,56.51,56.46,56.49,50700.0,39.841,39.8481,39.8128,39.834,50700.0
2012-07-05 12:35:00,56.5,56.55,56.48,56.55,67200.0,39.841,39.8763,39.8269,39.8763,67200.0
2012-07-05 12:40:00,56.55,56.55,56.53,56.54,55900.0,39.8763,39.8763,39.8622,39.8692,55900.0
2012-07-05 12:45:00,56.54,56.56,56.51,56.51,37300.0,39.8692,39.8834,39.8481,39.8481,37300.0
2012-07-05 12:50:00,56.51,56.56,56.51,56.54,34200.0,39.8481,39.8834,39.8481,39.8692,34200.0
2012-07-05 12:55:00,56.54,56.56,56.54,56.55,27200.0,39.8692,39.8834,39.8692,39.8763,27200.0
2012-07-05 13:00:00,56.55,56.56,56.53,56.54,37600.0,39.8763,39.8834,39.8622,39.8692,37600.0
2012-07-05 13:05:00,56.54,56.57,56.53,56.55,43900.0,39.8692,39.8904,39.8622,39.8763,43900.0
2012-07-05 13:10:00,56.55,56.56,56.49,56.5,58400.0,39.8763,39.8834,39.834,39.841,58400.0
2012-07-05 13:15:00,56.49,56.54,56.49,56.54,34200.0,39.834,39.8692,39.834,39.8692,34200.0
2012-07-05 13:20:00,56.54,56.56,56.54,56.55,50500.0,39.8692,39.8834,39.8692,39.8763,50500.0
2012-07-05 13:25:00,56.55,56.57,56.54,56.56,37900.0,39.8763,39.8904,39.8692,39.8834,37900.0
2012-07-05 13:30:00,56.55,56.58,56.53,56.55,59000.0,39.8763,39.8975,39.8622,39.8763,59000.0
2012-07-05 13:35:00,56.55,56.6,56.54,56.6,50100.0,39.8763,39.9116,39.8692,39.9116,50100.0
2012-07-05 13:40:00,56.59,56.63,56.58,56.6,66900.0,39.9045,39.9327,39.8975,39.9116,66900.0
2012-07-05 13:45:00,56.61,56.68,56.61,56.63,175600.0,39.9186,39.968,39.9186,39.9327,175600.0
2012-07-05 13:50:00,56.62,56.63,56.59,56.6,46400.0,39.9257,39.9327,39.9045,39.9116,46400.0
2012-07-05 13:55:00,56.61,56.61,56.56,56.57,36900.0,39.9186,39.9186,39.8834,39.8904,36900.0
2012-07-05 14:00:00,56.58,56.58,56.56,56.56,40700.0,39.8975,39.8975,39.8834,39.8834,40700.0
2012-07-05 14:05:00,56.57,56.58,56.51,56.53,96500.0,39.8904,39.8975,39.8481,39.8622,96500.0
2012-07-05 14:10:00,56.53,56.56,56.53,56.55,43800.0,39.8622,39.8834,39.8622,39.8763,43800.0
2012-07-05 14:15:00,56.55,56.57,56.53,56.56,112800.0,39.8763,39.8904,39.8622,39.8834,112800.0
2012-07-05 14:20:00,56.55,56.57,56.52,56.57,82800.0,39.8763,39.8904,39.8551,39.8904,82800.0
2012-07-05 14:25:00,56.57,56.58,56.55,56.57,85600.0,39.8904,39.8975,39.8763,39.8904,85600.0
2012-07-05 14:30:00,56.56,56.59,56.54,56.56,100900.0,39.8834,39.9045,39.8692,39.8834,100900.0
2012-07-05 14:35:00,56.55,56.57,56.52,56.56,64800.0,39.8763,39.8904,39.8551,39.8834,64800.0
2012-07-05 14:40:00,56.56,56.59,56.53,56.57,75200.0,39.8834,39.9045,39.8622,39.8904,75200.0
2012-07-05 14:45:00,56.57,56.59,56.55,56.55,83200.0,39.8904,39.9045,39.8763,39.8763,83200.0
2012-07-05 14:50:00,56.55,56.56,56.47,56.47,60000.0,39.8763,39.8834,39.8199,39.8199,60000.0
2012-07-05 14:55:00,56.47,56.49,56.46,56.47,54000.0,39.8199,39.834,39.8128,39.8199,54000.0
2012-07-05 15:00:00,56.47,56.55,56.47,56.55,142000.0,39.8199,39.8763,39.8199,39.8763,142000.0
2012-07-05 15:05:00,56.55,56.6,56.54,56.59,133200.0,39.8763,39.9116,39.8692,39.9045,133200.0
2012-07-05 15:10:00,56.59,56.62,56.54,56.55,87700.0,39.9045,39.9257,39.8692,39.8763,87700.0
2012-07-05 15:15:00,56.56,56.56,56.5,56.51,83300.0,39.8834,39.8834,39.841,39.8481,83300.0
2012-07-05 15:20:00,56.51,56.55,56.49,56.49,188000.0,39.8481,39.8763,39.834,39.834,188000.0
2012-07-05 15:25:00,56.49,56.56,56.49,56.53,126900.0,39.834,39.8834,39.834,39.8622,126900.0
2012-07-05 15:30:00,56.53,56.53,56.46,56.53,116300.0,39.8622,39.8622,39.8128,39.8622,116300.0
2012-07-05 15:35:00,56.52,56.53,56.46,56.48,94500.0,39.8551,39.8622,39.8128,39.8269,94500.0
2012-07-05 15:40:00,56.48,56.53,56.45,56.47,132200.0,39.8269,39.8622,39.8058,39.8199,132200.0
2012-07-05 15:45:00,56.47,56.51,56.42,56.43,226100.0,39.8199,39.8481,39.7846,39.7917,226100.0
2012-07-05 15:50:00,56.43,56.45,56.33,56.33,239200.0,39.7917,39.8058,39.7212,39.7212,239200.0
2012-07-05 15:55:00,56.32,56.36,56.24,56.24,587900.0,39.7141,39.7423,39.6577,39.6577,587900.0
2012-07-06 09:30:00,55.87,56.23,55.77,56.1,381300.0,39.3968,39.6507,39.3263,39.559,381300.0
2012-07-06 09:35:00,56.1,56.17,56.05,56.1,126700.0,39.559,39.6083,39.5237,39.559,126700.0
2012-07-06 09:40:00,56.1,56.12,56.0,56.05,124200.0,39.559,39.5731,39.4885,39.5237,124200.0
2012-07-06 09:45:00,56.04,56.05,55.89,55.91,105400.0,39.5167,39.5237,39.4109,39.425,105400.0
2012-07-06 09:50:00,55.92,55.93,55.7,55.73,90600.0,39.4321,39.4391,39.2769,39.2981,90600.0
2012-07-06 09:55:00,55.74,55.74,55.67,55.69,138300.0,39.3051,39.3051,39.2558,39.2699,138300.0
2012-07-06 10:00:00,55.7,55.7,55.53,55.57,126800.0,39.2769,39.2769,39.157,39.1853,126800.0
2012-07-06 10:05:00,55.57,55.58,55.5,55.54,100300.0,39.1853,39.1923,39.1359,39.1641,100300.0
2012-07-06 10:10:00,55.52,55.7,55.5,55.67,168500.0,39.15,39.2769,39.1359,39.2558,168500.0
2012-07-06 10:15:00,55.67,55.68,55.63,55.65,97300.0,39.2558,39.2628,39.2276,39.2417,97300.0
2012-07-06 10:20:00,55.66,55.71,55.63,55.71,81200.0,39.2487,39.284,39.2276,39.284,81200.0
2012-07-06 10:25:00,55.71,55.75,55.68,55.69,83300.0,39.284,39.3122,39.2628,39.2699,83300.0
2012-07-06 10:30:00,55.69,55.71,55.56,55.57,145700.0,39.2699,39.284,39.1782,39.1853,145700.0
2012-07-06 10:35:00,55.57,55.59,55.54,55.57,46400.0,39.1853,39.1994,39.1641,39.1853,46400.0
2012-07-06 10:40:00,55.57,55.6,55.54,55.55,68400.0,39.1853,39.2064,39.1641,39.1711,68400.0
2012-07-06 10:45:00,55.55,55.55,55.46,55.46,94500.0,39.1711,39.1711,39.1077,39.1077,94500.0
2012-07-06 10:50:00,55.46,55.51,55.46,55.5,61100.0,39.1077,39.1429,39.1077,39.1359,61100.0
2012-07-06 10:55:00,55.51,55.52,55.45,55.47,62800.0,39.1429,39.15,39.1006,39.1147,62800.0
2012-07-06 11:00:00,55.47,55.47,55.38,55.45,103700.0,39.1147,39.1147,39.0513,39.1006,103700.0
2012-07-06 11:05:00,55.44,55.49,55.44,55.46,51900.0,39.0936,39.1288,39.0936,39.1077,51900.0
2012-07-06 11:10:00,55.45,55.46,55.38,55.4,50200.0,39.1006,39.1077,39.0513,39.0654,50200.0
2012-07-06 11:15:00,55.39,55.42,55.36,55.42,49600.0,39.0583,39.0795,39.0372,39.0795,49600.0
2012-07-06 11:20:00,55.41,55.43,55.37,55.37,61800.0,39.0724,39.0865,39.0442,39.0442,61800.0
2012-07-06 11:25:00,55.37,55.37,55.33,55.34,38100.0,39.0442,39.0442,39.016,39.0231,38100.0
2012-07-06 11:30:00,55.33,55.34,55.27,55.28,48400.0,39.016,39.0231,38.9737,38.9808,48400.0
2012-07-06 11:35:00,55.28,55.3,55.26,55.27,51500.0,38.9808,38.9949,38.9667,38.9737,51500.0
2012-07-06 11:40:00,55.27,55.29,55.23,55.28,94600.0,38.9737,38.9878,38.9455,38.9808,94600.0
2012-07-06 11:45:00,55.29,55.32,55.17,55.18,81100.0,38.9878,39.009,38.9032,38.9102,81100.0
2012-07-06 11:50:00,55.18,55.19,55.08,55.12,75200.0,38.9102,38.9173,38.8397,38.8679,75200.0
2012-07-06 11:55:00,55.1,55.17,55.1,55.14,102400.0,38.8538,38.9032,38.8538,38.882,102400.0
2012-07-06 12:00:00,55.14,55.14,55.03,55.06,100200.0,38.882,38.882,38.8045,38.8256,100200.0
2012-07-06 12:05:00,55.06,55.06,55.03,55.05,105600.0,38.8256,38.8256,38.8045,38.8186,105600.0
2012-07-06 12:10:00,55.05,55.06,55.0,55.03,86600.0,38.8186,38.8256,38.7833,38.8045,86600.0
2012-07-06 12:15:00,55.03,55.09,55.02,55.08,101900.0,38.8045,38.8468,38.7974,38.8397,101900.0
2012-07-06 12:20:00,55.08,55.09,55.02,55.04,81000.0,38.8397,38.8468,38.7974,38.8115,81000.0
2012-07-06 12:25:00,55.04,55.15,55.03,55.13,93200.0,38.8115,38.8891,38.8045,38.875,93200.0
2012-07-06 12:30:00,55.13,55.18,55.12,55.14,91200.0,38.875,38.9102,38.8679,38.882,91200.0
2012-07-06 12:35:00,55.14,55.14,55.08,55.1,107800.0,38.882,38.882,38.8397,38.8538,107800.0
2012-07-06 12:40:00,55.1,55.15,55.09,55.15,79800.0,38.8538,38.8891,38.8468,38.8891,79800.0
2012-07-06 12:45:00,55.14,55.16,55.13,55.15,89300.0,38.882,38.8961,38.875,38.8891,89300.0
2012-07-06 12:50:00,55.14,55.16,55.1,55.11,61700.0,38.882,38.8961,38.8538,38.8609,61700.0
2012-07-06 12:55:00,55.12,55.21,55.11,55.2,57700.0,38.8679,38.9314,38.8609,38.9243,57700.0
2012-07-06 13:00:00,55.19,55.23,55.19,55.2,88100.0,38.9173,38.9455,38.9173,38.9243,88100.0
2012-07-06 13:05:00,55.21,55.21,55.16,55.17,66500.0,38.9314,38.9314,38.8961,38.9032,66500.0
2012-07-06 13:10:00,55.16,55.18,55.14,55.16,72300.0,38.8961,38.9102,38.882,38.8961,72300.0
2012-07-06 13:15:00,55.15,55.23,55.15,55.2,68500.0,38.8891,38.9455,38.8891,38.9243,68500.0
2012-07-06 13:20:00,55.2,55.21,55.11,55.12,38700.0,38.9243,38.9314,38.8609,38.8679,38700.0
2012-07-06 13:25:00,55.12,55.12,55.08,55.09,40500.0,38.8679,38.8679,38.8397,38.8468,40500.0
2012-07-06 13:30:00,55.08,55.09,55.0,55.02,67000.0,38.8397,38.8468,38.7833,38.7974,67000.0
2012-07-06 13:35:00,55.01,55.02,54.96,54.96,109800.0,38.7904,38.7974,38.7551,38.7551,109800.0
2012-07-06 13:40:00,54.96,54.97,54.86,54.87,72500.0,38.7551,38.7622,38.6846,38.6916,72500.0
2012-07-06 13:45:00,54.88,54.88,54.83,54.85,114800.0,38.6987,38.6987,38.6634,38.6775,114800.0
2012-07-06 13:50:00,54.85,54.9,54.85,54.87,59700.0,38.6775,38.7128,38.6775,38.6916,59700.0
2012-07-06 13:55:00,54.87,54.98,54.87,54.94,111400.0,38.6916,38.7692,38.6916,38.741,111400.0
2012-07-06 14:00:00,54.94,54.97,54.93,54.95,61700.0,38.741,38.7622,38.734,38.7481,61700.0
2012-07-06 14:05:00,54.95,54.99,54.94,54.95,51600.0,38.7481,38.7763,38.741,38.7481,51600.0
2012-07-06 14:10:00,54.95,55.01,54.95,55.0,55000.0,38.7481,38.7904,38.7481,38.7833,55000.0
2012-07-06 14:15:00,54.99,55.0,54.93,54.94,47500.0,38.7763,38.7833,38.734,38.741,47500.0
2012-07-06 14:20:00,54.93,54.94,54.91,54.92,59500.0,38.734,38.741,38.7199,38.7269,59500.0
2012-07-06 14:25:00,54.92,54.99,54.92,54.95,44200.0,38.7269,38.7763,38.7269,38.7481,44200.0
2012-07-06 14:30:00,54.96,54.99,54.96,54.97,50700.0,38.7551,38.7763,38.7551,38.7622,50700.0
2012-07-06 14:35:00,54.97,55.02,54.95,55.01,52100.0,38.7622,38.7974,38.7481,38.7904,52100.0
2012-07-06 14:40:00,55.02,55.02,54.95,55.0,34900.0,38.7974,38.7974,38.7481,38.7833,34900.0
2012-07-06 14:45:00,55.0,55.03,54.98,55.02,49200.0,38.7833,38.8045,38.7692,38.7974,49200.0
2012-07-06 14:50:00,55.02,55.04,55.0,55.01,95900.0,38.7974,38.8115,38.7833,38.7904,95900.0
2012-07-06 14:55:00,55.02,55.05,55.0,55.05,81200.0,38.7974,38.8186,38.7833,38.8186,81200.0
2012-07-06 15:00:00,55.05,55.07,55.0,55.0,74500.0,38.8186,38.8327,38.7833,38.7833,74500.0
2012-07-06 15:05:00,55.0,55.11,55.0,55.09,94800.0,38.7833,38.8609,38.7833,38.8468,94800.0
2012-07-06 15:10:00,55.09,55.13,55.07,55.12,159900.0,38.8468,38.875,38.8327,38.8679,159900.0
2012-07-06 15:15:00,55.13,55.31,55.12,55.3,158000.0,38.875,39.0019,38.8679,38.9949,158000.0
2012-07-06 15:20:00,55.3,55.31,55.21,55.25,135100.0,38.9949,39.0019,38.9314,38.9596,135100.0
2012-07-06 15:25:00,55.26,55.34,55.24,55.32,154300.0,38.9667,39.0231,38.9526,39.009,154300.0
2012-07-06 15:30:00,55.32,55.34,55.27,55.27,210200.0,39.009,39.0231,38.9737,38.9737,210200.0
2012-07-06 15:35:00,55.27,55.36,55.23,55.26,222400.0,38.9737,39.0372,38.9455,38.9667,222400.0
2012-07-06 15:40:00,55.26,55.31,55.24,55.28,237000.0,38.9667,39.0019,38.9526,38.9808,237000.0
2012-07-06 15:45:00,55.27,55.34,55.25,55.3,216000.0,38.9737,39.0231,38.9596,38.9949,216000.0
2012-07-06 15:50:00,55.3,55.34,55.24,55.32,175900.0,38.9949,39.0231,38.9526,39.009,175900.0
2012-07-06 15:55:00,55.33,55.37,55.28,55.34,402600.0,39.016,39.0442,38.9808,39.0231,402600.0
2012-07-09 09:30:00,55.39,55.57,55.19,55.56,285200.0,39.0583,39.1853,38.9173,39.1782,285200.0
2012-07-09 09:35:00,55.54,56.0,55.52,55.95,233400.0,39.1641,39.4885,39.15,39.4532,233400.0
2012-07-09 09:40:00,55.95,55.96,55.44,55.54,206700.0,39.4532,39.4603,39.0936,39.1641,206700.0
2012-07-09 09:45:00,55.54,55.54,55.27,55.37,99800.0,39.1641,39.1641,38.9737,39.0442,99800.0
2012-07-09 09:50:00,55.36,55.37,55.19,55.26,125500.0,39.0372,39.0442,38.9173,38.9667,125500.0
2012-07-09 09:55:00,55.26,55.29,55.14,55.17,95300.0,38.9667,38.9878,38.882,38.9032,95300.0
2012-07-09 10:00:00,55.15,55.18,54.95,55.18,141800.0,38.8891,38.9102,38.7481,38.9102,141800.0
2012-07-09 10:05:00,55.17,55.32,55.14,55.21,126400.0,38.9032,39.009,38.882,38.9314,126400.0
2012-07-09 10:10:00,55.22,55.22,55.14,55.19,120200.0,38.9384,38.9384,38.882,38.9173,120200.0
2012-07-09 10:15:00,55.19,55.24,55.16,55.21,85900.0,38.9173,38.9526,38.8961,38.9314,85900.0
2012-07-09 10:20:00,55.21,55.25,55.19,55.24,102300.0,38.9314,38.9596,38.9173,38.9526,102300.0
2012-07-09 10:25:00,55.24,55.33,55.22,55.23,108100.0,38.9526,39.016,38.9384,38.9455,108100.0
2012-07-09 10:30:00,55.23,55.24,55.07,55.08,82700.0,38.9455,38.9526,38.8327,38.8397,82700.0
2012-07-09 10:35:00,55.08,55.26,55.07,55.25,70900.0,38.8397,38.9667,38.8327,38.9596,70900.0
2012-07-09 10:40:00,55.25,55.31,55.25,55.25,95800.0,38.9596,39.0019,38.9596,38.9596,95800.0
2012-07-09 10:45:00,55.26,55.37,55.25,55.34,70300.0,38.9667,39.0442,38.9596,39.0231,70300.0
2012-07-09 10:50:00,55.34,55.49,55.32,55.42,103600.0,39.0231,39.1288,39.009,39.0795,103600.0
2012-07-09 10:55:00,55.42,55.42,55.33,55.33,98800.0,39.0795,39.0795,39.016,39.016,98800.0
2012-07-09 11:00:00,55.33,55.34,55.22,55.22,79900.0,39.016,39.0231,38.9384,38.9384,79900.0
2012-07-09 11:05:00,55.22,55.25,55.2,55.2,36800.0,38.9384,38.9596,38.9243,38.9243,36800.0
2012-07-09 11:10:00,55.2,55.22,55.18,55.2,50100.0,38.9243,38.9384,38.9102,38.9243,50100.0
2012-07-09 11:15:00,55.21,55.24,55.19,55.2,35400.0,38.9314,38.9526,38.9173,38.9243,35400.0
2012-07-09 11:20:00,55.2,55.24,55.19,55.22,32700.0,38.9243,38.9526,38.9173,38.9384,32700.0
2012-07-09 11:25:00,55.21,55.23,55.18,55.22,68900.0,38.9314,38.9455,38.9102,38.9384,68900.0
2012-07-09 11:30:00,55.21,55.24,55.17,55.18,42000.0,38.9314,38.9526,38.9032,38.9102,42000.0
2012-07-09 11:35:00,55.18,55.18,55.11,55.15,57400.0,38.9102,38.9102,38.8609,38.8891,57400.0
2012-07-09 11:40:00,55.15,55.18,55.11,55.16,36100.0,38.8891,38.9102,38.8609,38.8961,36100.0
2012-07-09 11:45:00,55.15,55.17,55.12,55.14,17200.0,38.8891,38.9032,38.8679,38.882,17200.0
2012-07-09 11:50:00,55.13,55.13,55.08,55.09,31500.0,38.875,38.875,38.8397,38.8468,31500.0
2012-07-09 11:55:00,55.08,55.09,55.02,55.07,54000.0,38.8397,38.8468,38.7974,38.8327,54000.0
2012-07-09 12:00:00,55.07,55.08,55.0,55.03,62700.0,38.8327,38.8397,38.7833,38.8045,62700.0
2012-07-09 12:05:00,55.01,55.04,54.96,54.98,81100.0,38.7904,38.8115,38.7551,38.7692,81100.0
2012-07-09 12:10:00,54.98,55.0,54.97,54.99,43000.0,38.7692,38.7833,38.7622,38.7763,43000.0
2012-07-09 12:15:00,54.98,55.0,54.95,54.95,50100.0,38.7692,38.7833,38.7481,38.7481,50100.0
2012-07-09 12:20:00,54.95,55.03,54.95,55.0,73700.0,38.7481,38.8045,38.7481,38.7833,73700.0
2012-07-09 12:25:00,55.01,55.02,54.99,55.0,32900.0,38.7904,38.7974,38.7763,38.7833,32900.0
2012-07-09 12:30:00,55.0,55.06,54.99,55.05,23100.0,38.7833,38.8256,38.7763,38.8186,23100.0
2012-07-09 12:35:00,55.05,55.05,54.99,55.02,41000.0,38.8186,38.8186,38.7763,38.7974,41000.0
2012-07-09 12:40:00,55.01,55.01,54.98,54.98,27700.0,38.7904,38.7904,38.7692,38.7692,27700.0
2012-07-09 12:45:00,54.98,55.0,54.95,55.0,27000.0,38.7692,38.7833,38.7481,38.7833,27000.0
2012-07-09 12:50:00,54.99,55.03,54.97,54.99,86100.0,38.7763,38.8045,38.7622,38.7763,86100.0
2012-07-09 12:55:00,54.99,55.0,54.96,54.96,41200.0,38.7763,38.7833,38.7551,38.7551,41200.0
2012-07-09 13:00:00,54.95,55.0,54.94,54.99,169200.0,38.7481,38.7833,38.741,38.7763,169200.0
2012-07-09 13:05:00,54.99,54.99,54.93,54.98,62500.0,38.7763,38.7763,38.734,38.7692,62500.0
2012-07-09 13:10:00,54.98,55.07,54.98,55.05,94300.0,38.7692,38.8327,38.7692,38.8186,94300.0
2012-07-09 13:15:00,55.05,55.13,55.04,55.05,93900.0,38.8186,38.875,38.8115,38.8186,93900.0
2012-07-09 13:20:00,55.12,55.21,55.11,55.2,59200.0,38.8679,38.9314,38.8609,38.9243,59200.0
2012-07-09 13:25:00,55.2,55.34,55.2,55.31,114000.0,38.9243,39.0231,38.9243,39.0019,114000.0
2012-07-09 13:30:00,55.31,55.33,55.28,55.29,95500.0,39.0019,39.016,38.9808,38.9878,95500.0
2012-07-09 13:35:00,55.3,55.36,55.28,55.34,85000.0,38.9949,39.0372,38.9808,39.0231,85000.0
2012-07-09 13:40:00,55.33,55.41,55.33,55.39,76100.0,39.016,39.0724,39.016,39.0583,76100.0
2012-07-09 13:45:00,55.38,55.38,55.31,55.32,32100.0,39.0513,39.0513,39.0019,39.009,32100.0
2012-07-09 13:50:00,55.31,55.31,55.23,55.27,66600.0,39.0019,39.0019,38.9455,38.9737,66600.0
2012-07-09 13:55:00,55.26,55.28,55.24,55.26,31600.0,38.9667,38.9808,38.9526,38.9667,31600.0
2012-07-09 14:00:00,55.27,55.27,55.21,55.22,104400.0,38.9737,38.9737,38.9314,38.9384,104400.0
2012-07-09 14:05:00,55.22,55.27,55.22,55.24,77000.0,38.9384,38.9737,38.9384,38.9526,77000.0
2012-07-09 14:10:00,55.23,55.24,55.18,55.18,29600.0,38.9455,38.9526,38.9102,38.9102,29600.0
2012-07-09 14:15:00,55.18,55.19,55.09,55.09,65600.0,38.9102,38.9173,38.8468,38.8468,65600.0
2012-07-09 14:20:00,55.09,55.15,55.08,55.13,94100.0,38.8468,38.8891,38.8397,38.875,94100.0
2012-07-09 14:25:00,55.14,55.14,55.08,55.14,47000.0,38.882,38.882,38.8397,38.882,47000.0
2012-07-09 14:30:00,55.14,55.17,55.13,55.15,54100.0,38.882,38.9032,38.875,38.8891,54100.0
2012-07-09 14:35:00,55.15,55.18,55.1,55.17,87200.0,38.8891,38.9102,38.8538,38.9032,87200.0
2012-07-09 14:40:00,55.17,55.18,55.07,55.07,119300.0,38.9032,38.9102,38.8327,38.8327,119300.0
2012-07-09 14:45:00,55.08,55.08,55.01,55.07,65900.0,38.8397,38.8397,38.7904,38.8327,65900.0
2012-07-09 14:50:00,55.08,55.16,55.06,55.11,128300.0,38.8397,38.8961,38.8256,38.8609,128300.0
2012-07-09 14:55:00,55.11,55.17,55.11,55.16,42700.0,38.8609,38.9032,38.8609,38.8961,42700.0
2012-07-09 15:00:00,55.16,55.23,55.13,55.22,50200.0,38.8961,38.9455,38.875,38.9384,50200.0
2012-07-09 15:05:00,55.22,55.23,55.19,55.22,67100.0,38.9384,38.9455,38.9173,38.9384,67100.0
2012-07-09 15:10:00,55.21,55.24,55.2,55.22,39900.0,38.9314,38.9526,38.9243,38.9384,39900.0
2012-07-09 15:15:00,55.22,55.25,55.19,55.22,124400.0,38.9384,38.9596,38.9173,38.9384,124400.0
2012-07-09 15:20:00,55.23,55.27,55.16,55.27,113800.0,38.9455,38.9737,38.8961,38.9737,113800.0
2012-07-09 15:25:00,55.26,55.32,55.23,55.28,102300.0,38.9667,39.009,38.9455,38.9808,102300.0
2012-07-09 15:30:00,55.28,55.29,55.2,55.24,78800.0,38.9808,38.9878,38.9243,38.9526,78800.0
2012-07-09 15:35:00,55.23,55.27,55.21,55.21,87800.0,38.9455,38.9737,38.9314,38.9314,87800.0
2012-07-09 15:40:00,55.22,55.28,55.2,55.26,112100.0,38.9384,38.9808,38.9243,38.9667,112100.0
2012-07-09 15:45:00,55.27,55.39,55.27,55.34,144700.0,38.9737,39.0583,38.9737,39.0231,144700.0
2012-07-09 15:50:00,55.33,55.33,55.22,55.28,269900.0,39.016,39.016,38.9384,38.9808,269900.0
2012-07-09 15:55:00,55.28,55.33,55.24,55.33,441700.0,38.9808,39.016,38.9526,39.016,441700.0
2012-07-10 09:30:00,55.53,55.69,55.46,55.55,326100.0,39.157,39.2699,39.1077,39.1711,326100.0
2012-07-10 09:35:00,55.61,55.69,55.57,55.67,164600.0,39.2135,39.2699,39.1853,39.2558,164600.0
2012-07-10 09:40:00,55.67,55.86,55.63,55.84,148900.0,39.2558,39.3897,39.2276,39.3756,148900.0
2012-07-10 09:45:00,55.84,55.85,55.62,55.65,85500.0,39.3756,39.3827,39.2205,39.2417,85500.0
2012-07-10 09:50:00,55.66,55.75,55.62,55.74,89900.0,39.2487,39.3122,39.2205,39.3051,89900.0
2012-07-10 09:55:00,55.74,55.75,55.51,55.51,66800.0,39.3051,39.3122,39.1429,39.1429,66800.0
2012-07-10 10:00:00,55.51,55.6,55.48,55.48,144800.0,39.1429,39.2064,39.1218,39.1218,144800.0
2012-07-10 10:05:00,55.49,55.49,55.18,55.18,185200.0,39.1288,39.1288,38.9102,38.9102,185200.0
2012-07-10 10:10:00,55.19,55.23,55.1,55.17,165700.0,38.9173,38.9455,38.8538,38.9032,165700.0
2012-07-10 10:15:00,55.16,55.18,54.99,55.0,170200.0,38.8961,38.9102,38.7763,38.7833,170200.0
2012-07-10 10:20:00,55.0,55.04,54.97,54.97,151200.0,38.7833,38.8115,38.7622,38.7622,151200.0
2012-07-10 10:25:00,54.98,55.05,54.95,55.04,117300.0,38.7692,38.8186,38.7481,38.8115,117300.0
2012-07-10 10:30:00,55.05,55.05,54.99,54.99,77900.0,38.8186,38.8186,38.7763,38.7763,77900.0
2012-07-10 10:35:00,55.0,55.0,54.85,54.86,111400.0,38.7833,38.7833,38.6775,38.6846,111400.0
2012-07-10 10:40:00,54.85,54.9,54.81,54.89,105500.0,38.6775,38.7128,38.6493,38.7057,105500.0
2012-07-10 10:45:00,54.89,55.0,54.87,54.98,127900.0,38.7057,38.7833,38.6916,38.7692,127900.0
2012-07-10 10:50:00,54.97,55.03,54.93,55.01,127500.0,38.7622,38.8045,38.734,38.7904,127500.0
2012-07-10 10:55:00,55.02,55.03,54.9,55.03,103100.0,38.7974,38.8045,38.7128,38.8045,103100.0
2012-07-10 11:00:00,55.01,55.04,54.95,54.97,153500.0,38.7904,38.8115,38.7481,38.7622,153500.0
2012-07-10 11:05:00,54.97,54.98,54.81,54.82,175300.0,38.7622,38.7692,38.6493,38.6564,175300.0
2012-07-10 11:10:00,54.83,54.91,54.8,54.9,89600.0,38.6634,38.7199,38.6423,38.7128,89600.0
2012-07-10 11:15:00,54.9,54.92,54.87,54.91,86700.0,38.7128,38.7269,38.6916,38.7199,86700.0
2012-07-10 11:20:00,54.91,55.1,54.91,55.08,178500.0,38.7199,38.8538,38.7199,38.8397,178500.0
2012-07-10 11:25:00,55.08,55.09,54.98,54.99,132500.0,38.8397,38.8468,38.7692,38.7763,132500.0
2012-07-10 11:30:00,54.99,55.03,54.97,54.99,120400.0,38.7763,38.8045,38.7622,38.7763,120400.0
2012-07-10 11:35:00,54.99,55.02,54.94,54.97,98400.0,38.7763,38.7974,38.741,38.7622,98400.0
2012-07-10 11:40:00,54.98,54.99,54.93,54.93,86500.0,38.7692,38.7763,38.734,38.734,86500.0
2012-07-10 11:45:00,54.93,55.01,54.93,54.99,80700.0,38.734,38.7904,38.734,38.7763,80700.0
2012-07-10 11:50:00,55.0,55.02,54.98,54.99,120300.0,38.7833,38.7974,38.7692,38.7763,120300.0
2012-07-10 11:55:00,54.99,55.02,54.98,54.99,55500.0,38.7763,38.7974,38.7692,38.7763,55500.0
2012-07-10 12:00:00,54.99,55.06,54.98,55.06,89800.0,38.7763,38.8256,38.7692,38.8256,89800.0
2012-07-10 12:05:00,55.07,55.1,55.04,55.04,65000.0,38.8327,38.8538,38.8115,38.8115,65000.0
2012-07-10 12:10:00,55.04,55.05,55.01,55.05,61800.0,38.8115,38.8186,38.7904,38.8186,61800.0
2012-07-10 12:15:00,55.05,55.08,55.02,55.07,47400.0,38.8186,38.8397,38.7974,38.8327,47400.0
2012-07-10 12:20:00,55.07,55.12,55.07,55.09,96900.0,38.8327,38.8679,38.8327,38.8468,96900.0
2012-07-10 12:25:00,55.08,55.09,55.06,55.06,25900.0,38.8397,38.8468,38.8256,38.8256,25900.0
2012-07-10 12:30:00,55.07,55.11,55.06,55.11,28900.0,38.8327,38.8609,38.8256,38.8609,28900.0
2012-07-10 12:35:00,55.11,55.13,55.09,55.12,33000.0,38.8609,38.875,38.8468,38.8679,33000.0
2012-07-10 12:40:00,55.13,55.15,55.11,55.11,42500.0,38.875,38.8891,38.8609,38.8609,42500.0
2012-07-10 12:45:00,55.12,55.13,55.09,55.09,44700.0,38.8679,38.875,38.8468,38.8468,44700.0
2012-07-10 12:50:00,55.1,55.1,55.05,55.1,45000.0,38.8538,38.8538,38.8186,38.8538,45000.0
2012-07-10 12:55:00,55.11,55.13,55.1,55.11,28700.0,38.8609,38.875,38.8538,38.8609,28700.0
2012-07-10 13:00:00,55.11,55.12,55.09,55.1,32600.0,38.8609,38.8679,38.8468,38.8538,32600.0
2012-07-10 13:05:00,55.1,55.12,55.08,55.1,42700.0,38.8538,38.8679,38.8397,38.8538,42700.0
2012-07-10 13:10:00,55.1,55.15,55.1,55.13,43000.0,38.8538,38.8891,38.8538,38.875,43000.0
2012-07-10 13:15:00,55.13,55.19,55.13,55.17,45400.0,38.875,38.9173,38.875,38.9032,45400.0
2012-07-10 13:20:00,55.17,55.17,55.09,55.09,84600.0,38.9032,38.9032,38.8468,38.8468,84600.0
2012-07-10 13:25:00,55.09,55.09,55.0,55.01,129100.0,38.8468,38.8468,38.7833,38.7904,129100.0
2012-07-10 13:30:00,55.01,55.03,54.95,55.03,91800.0,38.7904,38.8045,38.7481,38.8045,91800.0
2012-07-10 13:35:00,55.03,55.05,54.96,54.97,57100.0,38.8045,38.8186,38.7551,38.7622,57100.0
2012-07-10 13:40:00,54.99,55.04,54.95,55.03,45200.0,38.7763,38.8115,38.7481,38.8045,45200.0
2012-07-10 13:45:00,55.03,55.06,54.98,54.99,55200.0,38.8045,38.8256,38.7692,38.7763,55200.0
2012-07-10 13:50:00,55.0,55.11,54.98,55.11,105300.0,38.7833,38.8609,38.7692,38.8609,105300.0
2012-07-10 13:55:00,55.11,55.12,55.05,55.05,76100.0,38.8609,38.8679,38.8186,38.8186,76100.0
2012-07-10 14:00:00,55.05,55.14,55.05,55.05,79100.0,38.8186,38.882,38.8186,38.8186,79100.0
2012-07-10 14:05:00,55.07,55.1,55.05,55.06,50100.0,38.8327,38.8538,38.8186,38.8256,50100.0
2012-07-10 14:10:00,55.05,55.07,55.01,55.02,94300.0,38.8186,38.8327,38.7904,38.7974,94300.0
2012-07-10 14:15:00,55.02,55.02,54.95,54.95,159100.0,38.7974,38.7974,38.7481,38.7481,159100.0
2012-07-10 14:20:00,54.95,55.0,54.93,54.95,205400.0,38.7481,38.7833,38.734,38.7481,205400.0
2012-07-10 14:25:00,54.95,54.97,54.95,54.95,137900.0,38.7481,38.7622,38.7481,38.7481,137900.0
2012-07-10 14:30:00,54.95,55.01,54.88,54.99,295600.0,38.7481,38.7904,38.6987,38.7763,295600.0
2012-07-10 14:35:00,54.99,55.08,54.97,55.04,105500.0,38.7763,38.8397,38.7622,38.8115,105500.0
2012-07-10 14:40:00,55.04,55.05,55.0,55.02,121700.0,38.8115,38.8186,38.7833,38.7974,121700.0
2012-07-10 14:45:00,55.02,55.04,55.0,55.0,99500.0,38.7974,38.8115,38.7833,38.7833,99500.0
2012-07-10 14:50:00,55.0,55.02,55.0,55.0,150500.0,38.7833,38.7974,38.7833,38.7833,150500.0
2012-07-10 14:55:00,55.01,55.01,54.95,54.95,102200.0,38.7904,38.7904,38.7481,38.7481,102200.0
2012-07-10 15:00:00,54.95,55.09,54.95,55.02,99500.0,38.7481,38.8468,38.7481,38.7974,99500.0
2012-07-10 15:05:00,55.01,55.09,55.0,55.02,121000.0,38.7904,38.8468,38.7833,38.7974,121000.0
2012-07-10 15:10:00,55.02,55.02,54.91,54.93,113600.0,38.7974,38.7974,38.7199,38.734,113600.0
2012-07-10 15:15:00,54.93,55.01,54.88,54.99,133500.0,38.734,38.7904,38.6987,38.7763,133500.0
2012-07-10 15:20:00,54.99,55.04,54.98,54.98,280900.0,38.7763,38.8115,38.7692,38.7692,280900.0
2012-07-10 15:25:00,54.98,55.05,54.98,55.01,211100.0,38.7692,38.8186,38.7692,38.7904,211100.0
2012-07-10 15:30:00,55.0,55.08,55.0,55.03,199900.0,38.7833,38.8397,38.7833,38.8045,199900.0
2012-07-10 15:35:00,55.03,55.06,55.0,55.02,127800.0,38.8045,38.8256,38.7833,38.7974,127800.0
2012-07-10 15:40:00,55.03,55.09,54.97,55.09,176300.0,38.8045,38.8468,38.7622,38.8468,176300.0
2012-07-10 15:45:00,55.08,55.14,55.05,55.09,227600.0,38.8397,38.882,38.8186,38.8468,227600.0
2012-07-10 15:50:00,55.1,55.22,55.09,55.21,248200.0,38.8538,38.9384,38.8468,38.9314,248200.0
2012-07-10 15:55:00,55.21,55.24,55.1,55.17,475200.0,38.9314,38.9526,38.8538,38.9032,475200.0
2012-07-11 09:30:00,54.97,55.15,54.86,55.03,163700.0,38.7622,38.8891,38.6846,38.8045,163700.0
2012-07-11 09:35:00,54.99,55.07,54.82,54.85,122900.0,38.7763,38.8327,38.6564,38.6775,122900.0
2012-07-11 09:40:00,54.85,54.86,54.56,54.56,268700.0,38.6775,38.6846,38.473,38.473,268700.0
2012-07-11 09:45:00,54.57,54.57,54.41,54.57,225300.0,38.4801,38.4801,38.3673,38.4801,225300.0
2012-07-11 09:50:00,54.56,54.75,54.54,54.7,152100.0,38.473,38.607,38.4589,38.5718,152100.0
2012-07-11 09:55:00,54.7,54.8,54.69,54.75,97900.0,38.5718,38.6423,38.5647,38.607,97900.0
2012-07-11 10:00:00,54.75,54.81,54.65,54.75,144100.0,38.607,38.6493,38.5365,38.607,144100.0
2012-07-11 10:05:00,54.75,54.93,54.74,54.88,178000.0,38.607,38.734,38.6,38.6987,178000.0
2012-07-11 10:10:00,54.86,54.88,54.73,54.77,136700.0,38.6846,38.6987,38.5929,38.6211,136700.0
2012-07-11 10:15:00,54.75,54.84,54.7,54.84,80400.0,38.607,38.6705,38.5718,38.6705,80400.0
2012-07-11 10:20:00,54.84,54.92,54.73,54.81,120200.0,38.6705,38.7269,38.5929,38.6493,120200.0
2012-07-11 10:25:00,54.81,54.85,54.68,54.71,100700.0,38.6493,38.6775,38.5577,38.5788,100700.0
2012-07-11 10:30:00,54.71,54.77,54.61,54.64,136100.0,38.5788,38.6211,38.5083,38.5295,136100.0
2012-07-11 10:35:00,54.64,54.65,54.56,54.6,230900.0,38.5295,38.5365,38.473,38.5013,230900.0
2012-07-11 10:40:00,54.61,54.61,54.51,54.52,176900.0,38.5083,38.5083,38.4378,38.4448,176900.0
2012-07-11 10:45:00,54.52,54.53,54.36,54.37,154300.0,38.4448,38.4519,38.332,38.3391,154300.0
2012-07-11 10:50:00,54.36,54.41,54.25,54.25,175800.0,38.332,38.3673,38.2545,38.2545,175800.0
2012-07-11 10:55:00,54.26,54.37,54.26,54.28,82000.0,38.2615,38.3391,38.2615,38.2756,82000.0
2012-07-11 11:00:00,54.27,54.38,54.26,54.32,104100.0,38.2686,38.3461,38.2615,38.3038,104100.0
2012-07-11 11:05:00,54.3,54.43,54.3,54.37,91400.0,38.2897,38.3814,38.2897,38.3391,91400.0
2012-07-11 11:10:00,54.38,54.38,54.27,54.27,79000.0,38.3461,38.3461,38.2686,38.2686,79000.0
2012-07-11 11:15:00,54.29,54.32,54.23,54.23,68800.0,38.2827,38.3038,38.2403,38.2403,68800.0
2012-07-11 11:20:00,54.23,54.25,54.17,54.18,146200.0,38.2403,38.2545,38.198,38.2051,146200.0
2012-07-11 11:25:00,54.18,54.2,54.13,54.15,260300.0,38.2051,38.2192,38.1698,38.1839,260300.0
2012-07-11 11:30:00,54.15,54.3,54.15,54.28,106100.0,38.1839,38.2897,38.1839,38.2756,106100.0
2012-07-11 11:35:00,54.28,54.39,54.26,54.32,206000.0,38.2756,38.3532,38.2615,38.3038,206000.0
2012-07-11 11:40:00,54.33,54.35,54.27,54.27,74800.0,38.3109,38.325,38.2686,38.2686,74800.0
2012-07-11 11:45:00,54.26,54.28,54.23,54.24,152700.0,38.2615,38.2756,38.2403,38.2474,152700.0
2012-07-11 11:50:00,54.25,54.26,54.18,54.19,107100.0,38.2545,38.2615,38.2051,38.2121,107100.0
2012-07-11 11:55:00,54.2,54.25,54.19,54.22,96200.0,38.2192,38.2545,38.2121,38.2333,96200.0
2012-07-11 12:00:00,54.23,54.34,54.23,54.31,92700.0,38.2403,38.3179,38.2403,38.2968,92700.0
2012-07-11 12:05:00,54.31,54.34,54.24,54.24,60300.0,38.2968,38.3179,38.2474,38.2474,60300.0
2012-07-11 12:10:00,54.24,54.27,54.17,54.18,111400.0,38.2474,38.2686,38.198,38.2051,111400.0
2012-07-11 12:15:00,54.18,54.22,54.17,54.2,53100.0,38.2051,38.2333,38.198,38.2192,53100.0
2012-07-11 12:20:00,54.2,54.22,54.13,54.14,75600.0,38.2192,38.2333,38.1698,38.1769,75600.0
2012-07-11 12:25:00,54.14,54.14,54.07,54.09,131200.0,38.1769,38.1769,38.1275,38.1416,131200.0
2012-07-11 12:30:00,54.09,54.11,54.03,54.05,113000.0,38.1416,38.1557,38.0993,38.1134,113000.0
2012-07-11 12:35:00,54.06,54.13,54.05,54.12,150700.0,38.1205,38.1698,38.1134,38.1628,150700.0
2012-07-11 12:40:00,54.12,54.14,54.1,54.14,98000.0,38.1628,38.1769,38.1487,38.1769,98000.0
2012-07-11 12:45:00,54.14,54.16,54.1,54.11,119500.0,38.1769,38.191,38.1487,38.1557,119500.0
2012-07-11 12:50:00,54.1,54.13,54.09,54.12,151400.0,38.1487,38.1698,38.1416,38.1628,151400.0
2012-07-11 12:55:00,54.12,54.28,54.12,54.25,139100.0,38.1628,38.2756,38.1628,38.2545,139100.0
2012-07-11 13:00:00,54.25,54.26,54.14,54.19,137800.0,38.2545,38.2615,38.1769,38.2121,137800.0
2012-07-11 13:05:00,54.18,54.23,54.18,54.21,91500.0,38.2051,38.2403,38.2051,38.2262,91500.0
2012-07-11 13:10:00,54.21,54.23,54.17,54.18,50300.0,38.2262,38.2403,38.198,38.2051,50300.0
2012-07-11 13:15:00,54.18,54.18,54.12,54.13,148800.0,38.2051,38.2051,38.1628,38.1698,148800.0
2012-07-11 13:20:00,54.13,54.13,54.09,54.1,140700.0,38.1698,38.1698,38.1416,38.1487,140700.0
2012-07-11 13:25:00,54.11,54.25,54.1,54.21,121400.0,38.1557,38.2545,38.1487,38.2262,121400.0
2012-07-11 13:30:00,54.21,54.23,54.16,54.18,64200.0,38.2262,38.2403,38.191,38.2051,64200.0
2012-07-11 13:35:00,54.18,54.18,54.12,54.13,72500.0,38.2051,38.2051,38.1628,38.1698,72500.0
2012-07-11 13:40:00,54.13,54.17,54.11,54.16,77400.0,38.1698,38.198,38.1557,38.191,77400.0
2012-07-11 13:45:00,54.16,54.23,54.16,54.22,150500.0,38.191,38.2403,38.191,38.2333,150500.0
2012-07-11 13:50:00,54.22,54.26,54.19,54.21,159800.0,38.2333,38.2615,38.2121,38.2262,159800.0
2012-07-11 13:55:00,54.2,54.24,54.18,54.2,108100.0,38.2192,38.2474,38.2051,38.2192,108100.0
2012-07-11 14:00:00,54.2,54.3,53.85,53.96,408000.0,38.2192,38.2897,37.9724,38.05,408000.0
2012-07-11 14:05:00,53.95,53.95,53.8,53.92,251500.0,38.0429,38.0429,37.9371,38.0218,251500.0
2012-07-11 14:10:00,53.92,53.98,53.75,53.76,264600.0,38.0218,38.0641,37.9019,37.9089,264600.0
2012-07-11 14:15:00,53.75,53.82,53.69,53.79,240700.0,37.9019,37.9512,37.8596,37.9301,240700.0
2012-07-11 14:20:00,53.79,53.82,53.69,53.7,164100.0,37.9301,37.9512,37.8596,37.8666,164100.0
2012-07-11 14:25:00,53.69,53.77,53.65,53.76,184100.0,37.8596,37.916,37.8314,37.9089,184100.0
2012-07-11 14:30:00,53.75,53.75,53.65,53.65,125500.0,37.9019,37.9019,37.8314,37.8314,125500.0
2012-07-11 14:35:00,53.66,53.72,53.62,53.72,119100.0,37.8384,37.8807,37.8102,37.8807,119100.0
2012-07-11 14:40:00,53.71,53.87,53.68,53.83,116300.0,37.8737,37.9865,37.8525,37.9583,116300.0
2012-07-11 14:45:00,53.83,53.89,53.8,53.89,120000.0,37.9583,38.0006,37.9371,38.0006,120000.0
2012-07-11 14:50:00,53.89,53.98,53.88,53.91,151000.0,38.0006,38.0641,37.9935,38.0147,151000.0
2012-07-11 14:55:00,53.91,53.94,53.87,53.88,139200.0,38.0147,38.0359,37.9865,37.9935,139200.0
2012-07-11 15:00:00,53.88,54.08,53.88,54.04,242300.0,37.9935,38.1346,37.9935,38.1064,242300.0
2012-07-11 15:05:00,54.05,54.13,54.03,54.12,229000.0,38.1134,38.1698,38.0993,38.1628,229000.0
2012-07-11 15:10:00,54.12,54.12,54.0,54.04,134800.0,38.1628,38.1628,38.0782,38.1064,134800.0
2012-07-11 15:15:00,54.04,54.12,53.94,54.08,158100.0,38.1064,38.1628,38.0359,38.1346,158100.0
2012-07-11 15:20:00,54.08,54.11,54.03,54.09,180400.0,38.1346,38.1557,38.0993,38.1416,180400.0
2012-07-11 15:25:00,54.09,54.12,53.96,53.99,132200.0,38.1416,38.1628,38.05,38.0711,132200.0
2012-07-11 15:30:00,53.98,54.12,53.96,54.08,249900.0,38.0641,38.1628,38.05,38.1346,249900.0
2012-07-11 15:35:00,54.08,54.09,53.99,54.05,157600.0,38.1346,38.1416,38.0711,38.1134,157600.0
2012-07-11 15:40:00,54.06,54.27,54.05,54.26,262600.0,38.1205,38.2686,38.1134,38.2615,262600.0
2012-07-11 15:45:00,54.26,54.43,54.24,54.43,405100.0,38.2615,38.3814,38.2474,38.3814,405100.0
2012-07-11 15:50:00,54.42,54.63,54.42,54.59,826900.0,38.3743,38.5224,38.3743,38.4942,826900.0
2012-07-11 15:55:00,54.58,54.59,54.27,54.35,821500.0,38.4872,38.4942,38.2686,38.325,821500.0
2012-07-12 09:30:00,53.84,54.39,53.74,53.83,437800.0,37.9653,38.3532,37.8948,37.9583,437800.0
2012-07-12 09:35:00,53.82,53.84,53.65,53.71,261000.0,37.9512,37.9653,37.8314,37.8737,261000.0
2012-07-12 09:40:00,53.71,53.71,53.44,53.44,273500.0,37.8737,37.8737,37.6833,37.6833,273500.0
2012-07-12 09:45:00,53.43,53.44,53.35,53.4,251700.0,37.6762,37.6833,37.6198,37.6551,251700.0
2012-07-12 09:50:00,53.4,53.5,53.31,53.42,226500.0,37.6551,37.7256,37.5916,37.6692,226500.0
2012-07-12 09:55:00,53.4,53.41,53.25,53.36,201200.0,37.6551,37.6621,37.5493,37.6269,201200.0
2012-07-12 10:00:00,53.35,53.41,53.2,53.33,232500.0,37.6198,37.6621,37.514,37.6057,232500.0
2012-07-12 10:05:00,53.32,53.39,53.22,53.27,134900.0,37.5987,37.648,37.5281,37.5634,134900.0
2012-07-12 10:10:00,53.27,53.35,53.24,53.35,148500.0,37.5634,37.6198,37.5423,37.6198,148500.0
2012-07-12 10:15:00,53.35,53.37,53.2,53.25,115500.0,37.6198,37.6339,37.514,37.5493,115500.0
2012-07-12 10:20:00,53.25,53.34,53.25,53.29,112900.0,37.5493,37.6128,37.5493,37.5775,112900.0
2012-07-12 10:25:00,53.28,53.3,53.2,53.28,113500.0,37.5705,37.5846,37.514,37.5705,113500.0
2012-07-12 10:30:00,53.28,53.38,53.25,53.37,112500.0,37.5705,37.641,37.5493,37.6339,112500.0
2012-07-12 10:35:00,53.37,53.41,53.34,53.35,141100.0,37.6339,37.6621,37.6128,37.6198,141100.0
2012-07-12 10:40:00,53.34,53.34,53.24,53.27,98700.0,37.6128,37.6128,37.5423,37.5634,98700.0
2012-07-12 10:45:00,53.26,53.27,53.14,53.17,198800.0,37.5564,37.5634,37.4717,37.4929,198800.0
2012-07-12 10:50:00,53.18,53.21,53.15,53.17,239100.0,37.4999,37.5211,37.4788,37.4929,239100.0
2012-07-12 10:55:00,53.17,53.34,53.11,53.34,353000.0,37.4929,37.6128,37.4506,37.6128,353000.0
2012-07-12 11:00:00,53.34,53.63,53.32,53.53,242300.0,37.6128,37.8173,37.5987,37.7467,242300.0
2012-07-12 11:05:00,53.53,53.53,53.45,53.48,86800.0,37.7467,37.7467,37.6903,37.7115,86800.0
2012-07-12 11:10:00,53.48,53.48,53.38,53.41,92800.0,37.7115,37.7115,37.641,37.6621,92800.0
2012-07-12 11:15:00,53.41,53.48,53.36,53.36,67800.0,37.6621,37.7115,37.6269,37.6269,67800.0
2012-07-12 11:20:00,53.36,53.45,53.32,53.33,145300.0,37.6269,37.6903,37.5987,37.6057,145300.0
2012-07-12 11:25:00,53.34,53.45,53.33,53.41,67000.0,37.6128,37.6903,37.6057,37.6621,67000.0
2012-07-12 11:30:00,53.41,53.53,53.39,53.44,109400.0,37.6621,37.7467,37.648,37.6833,109400.0
2012-07-12 11:35:00,53.44,53.44,53.38,53.41,83000.0,37.6833,37.6833,37.641,37.6621,83000.0
2012-07-12 11:40:00,53.42,53.52,53.42,53.52,92100.0,37.6692,37.7397,37.6692,37.7397,92100.0
2012-07-12 11:45:00,53.52,53.52,53.43,53.47,107500.0,37.7397,37.7397,37.6762,37.7044,107500.0
2012-07-12 11:50:00,53.48,53.54,53.43,53.54,82500.0,37.7115,37.7538,37.6762,37.7538,82500.0
2012-07-12 11:55:00,53.53,53.67,53.53,53.62,82100.0,37.7467,37.8455,37.7467,37.8102,82100.0
2012-07-12 12:00:00,53.63,53.68,53.61,53.64,74400.0,37.8173,37.8525,37.8032,37.8243,74400.0
2012-07-12 12:05:00,53.63,53.65,53.57,53.63,206800.0,37.8173,37.8314,37.7749,37.8173,206800.0
2012-07-12 12:10:00,53.62,53.63,53.55,53.6,93100.0,37.8102,37.8173,37.7608,37.7961,93100.0
2012-07-12 12:15:00,53.59,53.62,53.56,53.56,101200.0,37.7891,37.8102,37.7679,37.7679,101200.0
2012-07-12 12:20:00,53.56,53.62,53.53,53.57,73100.0,37.7679,37.8102,37.7467,37.7749,73100.0
2012-07-12 12:25:00,53.57,53.59,53.55,53.57,47400.0,37.7749,37.7891,37.7608,37.7749,47400.0
2012-07-12 12:30:00,53.56,53.6,53.48,53.52,150300.0,37.7679,37.7961,37.7115,37.7397,150300.0
2012-07-12 12:35:00,53.52,53.56,53.51,53.53,70000.0,37.7397,37.7679,37.7326,37.7467,70000.0
2012-07-12 12:40:00,53.52,53.52,53.48,53.49,76000.0,37.7397,37.7397,37.7115,37.7185,76000.0
2012-07-12 12:45:00,53.49,53.55,53.48,53.54,56700.0,37.7185,37.7608,37.7115,37.7538,56700.0
2012-07-12 12:50:00,53.54,53.58,53.52,53.54,47500.0,37.7538,37.782,37.7397,37.7538,47500.0
2012-07-12 12:55:00,53.54,53.57,53.49,53.54,74000.0,37.7538,37.7749,37.7185,37.7538,74000.0
2012-07-12 13:00:00,53.53,53.61,53.52,53.56,152900.0,37.7467,37.8032,37.7397,37.7679,152900.0
2012-07-12 13:05:00,53.55,53.69,53.53,53.65,90400.0,37.7608,37.8596,37.7467,37.8314,90400.0
2012-07-12 13:10:00,53.65,53.82,53.65,53.68,152200.0,37.8314,37.9512,37.8314,37.8525,152200.0
2012-07-12 13:15:00,53.68,53.72,53.65,53.71,59000.0,37.8525,37.8807,37.8314,37.8737,59000.0
2012-07-12 13:20:00,53.71,53.83,53.7,53.8,121400.0,37.8737,37.9583,37.8666,37.9371,121400.0
2012-07-12 13:25:00,53.8,53.88,53.71,53.72,86500.0,37.9371,37.9935,37.8737,37.8807,86500.0
2012-07-12 13:30:00,53.71,53.76,53.69,53.73,43200.0,37.8737,37.9089,37.8596,37.8878,43200.0
2012-07-12 13:35:00,53.73,53.79,53.7,53.71,56700.0,37.8878,37.9301,37.8666,37.8737,56700.0
2012-07-12 13:40:00,53.71,53.84,53.7,53.81,66800.0,37.8737,37.9653,37.8666,37.9442,66800.0
2012-07-12 13:45:00,53.79,53.88,53.75,53.86,136000.0,37.9301,37.9935,37.9019,37.9794,136000.0
2012-07-12 13:50:00,53.86,53.87,53.72,53.72,97700.0,37.9794,37.9865,37.8807,37.8807,97700.0
2012-07-12 13:55:00,53.71,53.72,53.61,53.65,91700.0,37.8737,37.8807,37.8032,37.8314,91700.0
2012-07-12 14:00:00,53.64,53.72,53.61,53.63,99100.0,37.8243,37.8807,37.8032,37.8173,99100.0
2012-07-12 14:05:00,53.63,53.84,53.62,53.83,148600.0,37.8173,37.9653,37.8102,37.9583,148600.0
2012-07-12 14:10:00,53.82,53.89,53.68,53.74,123600.0,37.9512,38.0006,37.8525,37.8948,123600.0
2012-07-12 14:15:00,53.73,53.78,53.65,53.67,134400.0,37.8878,37.923,37.8314,37.8455,134400.0
2012-07-12 14:20:00,53.67,53.72,53.62,53.65,88600.0,37.8455,37.8807,37.8102,37.8314,88600.0
2012-07-12 14:25:00,53.65,53.79,53.64,53.77,79600.0,37.8314,37.9301,37.8243,37.916,79600.0
2012-07-12 14:30:00,53.77,53.81,53.7,53.71,85900.0,37.916,37.9442,37.8666,37.8737,85900.0
2012-07-12 14:35:00,53.71,53.77,53.71,53.74,84700.0,37.8737,37.916,37.8737,37.8948,84700.0
2012-07-12 14:40:00,53.74,53.76,53.63,53.7,180600.0,37.8948,37.9089,37.8173,37.8666,180600.0
2012-07-12 14:45:00,53.7,53.71,53.62,53.64,106400.0,37.8666,37.8737,37.8102,37.8243,106400.0
2012-07-12 14:50:00,53.65,53.73,53.65,53.66,95500.0,37.8314,37.8878,37.8314,37.8384,95500.0
2012-07-12 14:55:00,53.67,53.72,53.67,53.68,84900.0,37.8455,37.8807,37.8455,37.8525,84900.0
2012-07-12 15:00:00,53.67,53.68,53.62,53.68,100400.0,37.8455,37.8525,37.8102,37.8525,100400.0
2012-07-12 15:05:00,53.69,53.72,53.62,53.71,107700.0,37.8596,37.8807,37.8102,37.8737,107700.0
2012-07-12 15:10:00,53.72,53.77,53.69,53.71,170200.0,37.8807,37.916,37.8596,37.8737,170200.0
2012-07-12 15:15:00,53.71,53.78,53.67,53.7,125300.0,37.8737,37.923,37.8455,37.8666,125300.0
2012-07-12 15:20:00,53.7,53.83,53.67,53.82,144800.0,37.8666,37.9583,37.8455,37.9512,144800.0
2012-07-12 15:25:00,53.83,53.86,53.76,53.77,147800.0,37.9583,37.9794,37.9089,37.916,147800.0
2012-07-12 15:30:00,53.75,53.86,53.71,53.74,259100.0,37.9019,37.9794,37.8737,37.8948,259100.0
2012-07-12 15:35:00,53.75,53.83,53.71,53.74,199500.0,37.9019,37.9583,37.8737,37.8948,199500.0
2012-07-12 15:40:00,53.74,53.9,53.73,53.88,292400.0,37.8948,38.0076,37.8878,37.9935,292400.0
2012-07-12 15:45:00,53.87,53.93,53.71,53.77,243700.0,37.9865,38.0288,37.8737,37.916,243700.0
2012-07-12 15:50:00,53.77,53.78,53.59,53.6,314200.0,37.916,37.923,37.7891,37.7961,314200.0
2012-07-12 15:55:00,53.61,53.73,53.59,53.73,570400.0,37.8032,37.8878,37.7891,37.8878,570400.0
2012-07-13 09:30:00,53.58,54.12,53.58,54.07,209200.0,37.782,38.1628,37.782,38.1275,209200.0
2012-07-13 09:35:00,54.08,54.44,54.08,54.4,159700.0,38.1346,38.3884,38.1346,38.3602,159700.0
2012-07-13 09:40:00,54.45,54.47,54.36,54.45,185700.0,38.3955,38.4096,38.332,38.3955,185700.0
2012-07-13 09:45:00,54.46,54.54,54.41,54.54,160700.0,38.4025,38.4589,38.3673,38.4589,160700.0
2012-07-13 09:50:00,54.55,54.69,54.48,54.5,239600.0,38.466,38.5647,38.4166,38.4307,239600.0
2012-07-13 09:55:00,54.52,54.69,54.48,54.69,122500.0,38.4448,38.5647,38.4166,38.5647,122500.0
2012-07-13 10:00:00,54.7,54.88,54.62,54.79,266800.0,38.5718,38.6987,38.5154,38.6352,266800.0
2012-07-13 10:05:00,54.8,54.92,54.79,54.82,226600.0,38.6423,38.7269,38.6352,38.6564,226600.0
2012-07-13 10:10:00,54.81,54.87,54.78,54.85,196300.0,38.6493,38.6916,38.6282,38.6775,196300.0
2012-07-13 10:15:00,54.84,54.85,54.77,54.8,83100.0,38.6705,38.6775,38.6211,38.6423,83100.0
2012-07-13 10:20:00,54.8,54.83,54.74,54.74,78900.0,38.6423,38.6634,38.6,38.6,78900.0
2012-07-13 10:25:00,54.74,54.79,54.72,54.73,78900.0,38.6,38.6352,38.5859,38.5929,78900.0
2012-07-13 10:30:00,54.73,54.75,54.64,54.66,118000.0,38.5929,38.607,38.5295,38.5436,118000.0
2012-07-13 10:35:00,54.67,54.78,54.62,54.78,118600.0,38.5506,38.6282,38.5154,38.6282,118600.0
2012-07-13 10:40:00,54.78,54.82,54.77,54.78,84300.0,38.6282,38.6564,38.6211,38.6282,84300.0
2012-07-13 10:45:00,54.78,54.91,54.76,54.88,126100.0,38.6282,38.7199,38.6141,38.6987,126100.0
2012-07-13 10:50:00,54.88,54.91,54.82,54.85,118300.0,38.6987,38.7199,38.6564,38.6775,118300.0
2012-07-13 10:55:00,54.85,54.86,54.8,54.83,74500.0,38.6775,38.6846,38.6423,38.6634,74500.0
2012-07-13 11:00:00,54.82,54.85,54.7,54.7,103400.0,38.6564,38.6775,38.5718,38.5718,103400.0
2012-07-13 11:05:00,54.71,54.72,54.68,54.7,78100.0,38.5788,38.5859,38.5577,38.5718,78100.0
2012-07-13 11:10:00,54.69,54.69,54.49,54.6,199800.0,38.5647,38.5647,38.4237,38.5013,199800.0
2012-07-13 11:15:00,54.6,54.73,54.58,54.72,124100.0,38.5013,38.5929,38.4872,38.5859,124100.0
2012-07-13 11:20:00,54.72,54.79,54.71,54.76,81800.0,38.5859,38.6352,38.5788,38.6141,81800.0
2012-07-13 11:25:00,54.76,54.76,54.71,54.76,52200.0,38.6141,38.6141,38.5788,38.6141,52200.0
2012-07-13 11:30:00,54.76,54.9,54.76,54.88,74400.0,38.6141,38.7128,38.6141,38.6987,74400.0
2012-07-13 11:35:00,54.88,54.89,54.86,54.89,59500.0,38.6987,38.7057,38.6846,38.7057,59500.0
2012-07-13 11:40:00,54.89,55.03,54.89,55.03,158800.0,38.7057,38.8045,38.7057,38.8045,158800.0
2012-07-13 11:45:00,55.03,55.1,54.97,54.97,91400.0,38.8045,38.8538,38.7622,38.7622,91400.0
2012-07-13 11:50:00,54.96,55.07,54.96,55.03,61500.0,38.7551,38.8327,38.7551,38.8045,61500.0
2012-07-13 11:55:00,55.04,55.05,54.99,54.99,101800.0,38.8115,38.8186,38.7763,38.7763,101800.0
2012-07-13 12:00:00,54.99,55.05,54.99,55.01,60800.0,38.7763,38.8186,38.7763,38.7904,60800.0
2012-07-13 12:05:00,55.0,55.01,54.96,54.97,81400.0,38.7833,38.7904,38.7551,38.7622,81400.0
2012-07-13 12:10:00,54.97,55.04,54.96,54.99,112000.0,38.7622,38.8115,38.7551,38.7763,112000.0
2012-07-13 12:15:00,54.99,55.07,54.99,55.03,77700.0,38.7763,38.8327,38.7763,38.8045,77700.0
2012-07-13 12:20:00,55.03,55.04,54.95,55.0,62000.0,38.8045,38.8115,38.7481,38.7833,62000.0
2012-07-13 12:25:00,55.01,55.03,54.99,55.0,25100.0,38.7904,38.8045,38.7763,38.7833,25100.0
2012-07-13 12:30:00,55.01,55.03,54.98,55.0,30000.0,38.7904,38.8045,38.7692,38.7833,30000.0
2012-07-13 12:35:00,55.0,55.01,54.96,54.99,30100.0,38.7833,38.7904,38.7551,38.7763,30100.0
2012-07-13 12:40:00,55.0,55.0,54.97,54.98,26100.0,38.7833,38.7833,38.7622,38.7692,26100.0
2012-07-13 12:45:00,54.98,54.98,54.94,54.95,91200.0,38.7692,38.7692,38.741,38.7481,91200.0
2012-07-13 12:50:00,54.95,54.98,54.92,54.93,104100.0,38.7481,38.7692,38.7269,38.734,104100.0
2012-07-13 12:55:00,54.93,55.01,54.93,54.98,39200.0,38.734,38.7904,38.734,38.7692,39200.0
2012-07-13 13:00:00,54.98,55.0,54.96,55.0,33900.0,38.7692,38.7833,38.7551,38.7833,33900.0
2012-07-13 13:05:00,55.0,55.05,54.99,55.03,34800.0,38.7833,38.8186,38.7763,38.8045,34800.0
2012-07-13 13:10:00,55.03,55.05,54.96,54.99,143100.0,38.8045,38.8186,38.7551,38.7763,143100.0
2012-07-13 13:15:00,54.99,55.01,54.98,55.0,37100.0,38.7763,38.7904,38.7692,38.7833,37100.0
2012-07-13 13:20:00,55.0,55.03,54.98,54.99,66900.0,38.7833,38.8045,38.7692,38.7763,66900.0
2012-07-13 13:25:00,54.99,54.99,54.95,54.96,34500.0,38.7763,38.7763,38.7481,38.7551,34500.0
2012-07-13 13:30:00,54.96,54.97,54.86,54.86,131100.0,38.7551,38.7622,38.6846,38.6846,131100.0
2012-07-13 13:35:00,54.86,54.92,54.84,54.91,68800.0,38.6846,38.7269,38.6705,38.7199,68800.0
2012-07-13 13:40:00,54.92,54.98,54.91,54.97,40700.0,38.7269,38.7692,38.7199,38.7622,40700.0
2012-07-13 13:45:00,54.98,54.99,54.97,54.99,22800.0,38.7692,38.7763,38.7622,38.7763,22800.0
2012-07-13 13:50:00,54.99,55.0,54.94,54.99,81700.0,38.7763,38.7833,38.741,38.7763,81700.0
2012-07-13 13:55:00,54.99,55.0,54.94,54.95,41800.0,38.7763,38.7833,38.741,38.7481,41800.0
2012-07-13 14:00:00,54.96,55.0,54.95,54.99,60200.0,38.7551,38.7833,38.7481,38.7763,60200.0
2012-07-13 14:05:00,54.99,55.0,54.93,54.93,78200.0,38.7763,38.7833,38.734,38.734,78200.0
2012-07-13 14:10:00,54.93,54.94,54.9,54.92,70200.0,38.734,38.741,38.7128,38.7269,70200.0
2012-07-13 14:15:00,54.92,54.96,54.88,54.96,127200.0,38.7269,38.7551,38.6987,38.7551,127200.0
2012-07-13 14:20:00,54.96,54.98,54.94,54.95,57400.0,38.7551,38.7692,38.741,38.7481,57400.0
2012-07-13 14:25:00,54.95,54.99,54.95,54.96,56500.0,38.7481,38.7763,38.7481,38.7551,56500.0
2012-07-13 14:30:00,54.96,55.0,54.95,54.99,89000.0,38.7551,38.7833,38.7481,38.7763,89000.0
2012-07-13 14:35:00,54.98,55.0,54.96,54.98,102300.0,38.7692,38.7833,38.7551,38.7692,102300.0
2012-07-13 14:40:00,54.99,55.01,54.95,54.96,62300.0,38.7763,38.7904,38.7481,38.7551,62300.0
2012-07-13 14:45:00,54.97,55.0,54.94,55.0,39800.0,38.7622,38.7833,38.741,38.7833,39800.0
2012-07-13 14:50:00,54.99,55.01,54.96,54.99,76400.0,38.7763,38.7904,38.7551,38.7763,76400.0
2012-07-13 14:55:00,54.99,55.04,54.98,55.03,158100.0,38.7763,38.8115,38.7692,38.8045,158100.0
2012-07-13 15:00:00,55.04,55.19,55.02,55.17,197100.0,38.8115,38.9173,38.7974,38.9032,197100.0
2012-07-13 15:05:00,55.17,55.18,55.09,55.13,145200.0,38.9032,38.9102,38.8468,38.875,145200.0
2012-07-13 15:10:00,55.13,55.19,55.05,55.09,125200.0,38.875,38.9173,38.8186,38.8468,125200.0
2012-07-13 15:15:00,55.09,55.1,55.03,55.08,63100.0,38.8468,38.8538,38.8045,38.8397,63100.0
2012-07-13 15:20:00,55.07,55.13,55.06,55.12,95900.0,38.8327,38.875,38.8256,38.8679,95900.0
2012-07-13 15:25:00,55.12,55.15,55.05,55.1,86500.0,38.8679,38.8891,38.8186,38.8538,86500.0
2012-07-13 15:30:00,55.1,55.12,55.06,55.1,148100.0,38.8538,38.8679,38.8256,38.8538,148100.0
2012-07-13 15:35:00,55.11,55.11,55.03,55.03,103800.0,38.8609,38.8609,38.8045,38.8045,103800.0
2012-07-13 15:40:00,55.04,55.13,55.03,55.13,466100.0,38.8115,38.875,38.8045,38.875,466100.0
2012-07-13 15:45:00,55.13,55.13,55.03,55.09,348200.0,38.875,38.875,38.8045,38.8468,348200.0
2012-07-13 15:50:00,55.09,55.09,54.98,55.01,445900.0,38.8468,38.8468,38.7692,38.7904,445900.0
2012-07-13 15:55:00,55.0,55.03,54.98,54.98,645000.0,38.7833,38.8045,38.7692,38.7692,645000.0
2012-07-16 09:30:00,55.26,55.33,55.09,55.12,199900.0,38.9667,39.016,38.8468,38.8679,199900.0
2012-07-16 09:35:00,55.11,55.16,54.81,54.84,169200.0,38.8609,38.8961,38.6493,38.6705,169200.0
2012-07-16 09:40:00,54.86,54.86,54.46,54.53,217800.0,38.6846,38.6846,38.4025,38.4519,217800.0
2012-07-16 09:45:00,54.52,54.54,54.16,54.17,300600.0,38.4448,38.4589,38.191,38.198,300600.0
2012-07-16 09:50:00,54.17,54.32,54.17,54.27,307900.0,38.198,38.3038,38.198,38.2686,307900.0
2012-07-16 09:55:00,54.28,54.31,54.01,54.14,327900.0,38.2756,38.2968,38.0852,38.1769,327900.0
2012-07-16 10:00:00,54.13,54.31,54.12,54.26,183800.0,38.1698,38.2968,38.1628,38.2615,183800.0
2012-07-16 10:05:00,54.26,54.3,53.96,53.97,313000.0,38.2615,38.2897,38.05,38.057,313000.0
2012-07-16 10:10:00,53.97,54.06,53.96,54.04,196800.0,38.057,38.1205,38.05,38.1064,196800.0
2012-07-16 10:15:00,54.04,54.16,54.04,54.09,167300.0,38.1064,38.191,38.1064,38.1416,167300.0
2012-07-16 10:20:00,54.09,54.21,54.09,54.16,137800.0,38.1416,38.2262,38.1416,38.191,137800.0
2012-07-16 10:25:00,54.16,54.34,54.11,54.34,169800.0,38.191,38.3179,38.1557,38.3179,169800.0
2012-07-16 10:30:00,54.33,54.45,54.33,54.38,150000.0,38.3109,38.3955,38.3109,38.3461,150000.0
2012-07-16 10:35:00,54.38,54.45,54.36,54.36,326300.0,38.3461,38.3955,38.332,38.332,326300.0
2012-07-16 10:40:00,54.36,54.37,54.25,54.29,110900.0,38.332,38.3391,38.2545,38.2827,110900.0
2012-07-16 10:45:00,54.3,54.31,54.23,54.26,151000.0,38.2897,38.2968,38.2403,38.2615,151000.0
2012-07-16 10:50:00,54.25,54.29,54.22,54.24,171700.0,38.2545,38.2827,38.2333,38.2474,171700.0
2012-07-16 10:55:00,54.25,54.26,54.2,54.21,123800.0,38.2545,38.2615,38.2192,38.2262,123800.0
2012-07-16 11:00:00,54.21,54.28,54.21,54.26,89800.0,38.2262,38.2756,38.2262,38.2615,89800.0
2012-07-16 11:05:00,54.26,54.3,54.25,54.27,66300.0,38.2615,38.2897,38.2545,38.2686,66300.0
2012-07-16 11:10:00,54.28,54.46,54.28,54.45,205200.0,38.2756,38.4025,38.2756,38.3955,205200.0
2012-07-16 11:15:00,54.45,54.53,54.42,54.52,188400.0,38.3955,38.4519,38.3743,38.4448,188400.0
2012-07-16 11:20:00,54.52,54.56,54.5,54.54,121700.0,38.4448,38.473,38.4307,38.4589,121700.0
2012-07-16 11:25:00,54.54,54.57,54.52,54.53,151500.0,38.4589,38.4801,38.4448,38.4519,151500.0
2012-07-16 11:30:00,54.53,54.53,54.42,54.43,87000.0,38.4519,38.4519,38.3743,38.3814,87000.0
2012-07-16 11:35:00,54.42,54.44,54.4,54.43,60900.0,38.3743,38.3884,38.3602,38.3814,60900.0
2012-07-16 11:40:00,54.43,54.48,54.41,54.42,73900.0,38.3814,38.4166,38.3673,38.3743,73900.0
2012-07-16 11:45:00,54.41,54.51,54.4,54.5,116400.0,38.3673,38.4378,38.3602,38.4307,116400.0
2012-07-16 11:50:00,54.49,54.53,54.47,54.51,58500.0,38.4237,38.4519,38.4096,38.4378,58500.0
2012-07-16 11:55:00,54.5,54.51,54.45,54.5,80000.0,38.4307,38.4378,38.3955,38.4307,80000.0
2012-07-16 12:00:00,54.49,54.54,54.48,54.52,43700.0,38.4237,38.4589,38.4166,38.4448,43700.0
2012-07-16 12:05:00,54.52,54.55,54.51,54.52,40100.0,38.4448,38.466,38.4378,38.4448,40100.0
2012-07-16 12:10:00,54.52,54.53,54.43,54.43,64100.0,38.4448,38.4519,38.3814,38.3814,64100.0
2012-07-16 12:15:00,54.43,54.43,54.33,54.37,71000.0,38.3814,38.3814,38.3109,38.3391,71000.0
2012-07-16 12:20:00,54.36,54.38,54.34,54.35,38300.0,38.332,38.3461,38.3179,38.325,38300.0
2012-07-16 12:25:00,54.34,54.39,54.3,54.36,65300.0,38.3179,38.3532,38.2897,38.332,65300.0
2012-07-16 12:30:00,54.36,54.44,54.36,54.43,46700.0,38.332,38.3884,38.332,38.3814,46700.0
2012-07-16 12:35:00,54.43,54.43,54.29,54.31,104600.0,38.3814,38.3814,38.2827,38.2968,104600.0
2012-07-16 12:40:00,54.3,54.34,54.3,54.31,28400.0,38.2897,38.3179,38.2897,38.2968,28400.0
2012-07-16 12:45:00,54.3,54.32,54.27,54.31,50000.0,38.2897,38.3038,38.2686,38.2968,50000.0
2012-07-16 12:50:00,54.32,54.41,54.3,54.4,55700.0,38.3038,38.3673,38.2897,38.3602,55700.0
2012-07-16 12:55:00,54.39,54.41,54.35,54.39,45100.0,38.3532,38.3673,38.325,38.3532,45100.0
2012-07-16 13:00:00,54.39,54.41,54.35,54.38,109200.0,38.3532,38.3673,38.325,38.3461,109200.0
2012-07-16 13:05:00,54.39,54.41,54.35,54.35,39800.0,38.3532,38.3673,38.325,38.325,39800.0
2012-07-16 13:10:00,54.35,54.4,54.33,54.4,55700.0,38.325,38.3602,38.3109,38.3602,55700.0
2012-07-16 13:15:00,54.41,54.42,54.31,54.34,78700.0,38.3673,38.3743,38.2968,38.3179,78700.0
2012-07-16 13:20:00,54.34,54.36,54.32,54.36,38000.0,38.3179,38.332,38.3038,38.332,38000.0
2012-07-16 13:25:00,54.36,54.42,54.36,54.42,98000.0,38.332,38.3743,38.332,38.3743,98000.0
2012-07-16 13:30:00,54.41,54.44,54.39,54.4,85800.0,38.3673,38.3884,38.3532,38.3602,85800.0
2012-07-16 13:35:00,54.4,54.42,54.39,54.39,45100.0,38.3602,38.3743,38.3532,38.3532,45100.0
2012-07-16 13:40:00,54.39,54.4,54.37,54.4,47600.0,38.3532,38.3602,38.3391,38.3602,47600.0
2012-07-16 13:45:00,54.4,54.45,54.37,54.39,114700.0,38.3602,38.3955,38.3391,38.3532,114700.0
2012-07-16 13:50:00,54.4,54.44,54.39,54.43,50900.0,38.3602,38.3884,38.3532,38.3814,50900.0
2012-07-16 13:55:00,54.42,54.42,54.4,54.41,113500.0,38.3743,38.3743,38.3602,38.3673,113500.0
2012-07-16 14:00:00,54.41,54.47,54.37,54.38,295800.0,38.3673,38.4096,38.3391,38.3461,295800.0
2012-07-16 14:05:00,54.39,54.4,54.3,54.37,160600.0,38.3532,38.3602,38.2897,38.3391,160600.0
2012-07-16 14:10:00,54.37,54.4,54.34,54.35,72400.0,38.3391,38.3602,38.3179,38.325,72400.0
2012-07-16 14:15:00,54.34,54.42,54.31,54.42,140500.0,38.3179,38.3743,38.2968,38.3743,140500.0
2012-07-16 14:20:00,54.41,54.41,54.33,54.35,48400.0,38.3673,38.3673,38.3109,38.325,48400.0
2012-07-16 14:25:00,54.35,54.4,54.35,54.38,60200.0,38.325,38.3602,38.325,38.3461,60200.0
2012-07-16 14:30:00,54.39,54.43,54.37,54.4,99000.0,38.3532,38.3814,38.3391,38.3602,99000.0
2012-07-16 14:35:00,54.4,54.44,54.37,54.39,233700.0,38.3602,38.3884,38.3391,38.3532,233700.0
2012-07-16 14:40:00,54.39,54.42,54.36,54.41,110000.0,38.3532,38.3743,38.332,38.3673,110000.0
2012-07-16 14:45:00,54.41,54.43,54.36,54.37,127700.0,38.3673,38.3814,38.332,38.3391,127700.0
2012-07-16 14:50:00,54.38,54.42,54.22,54.26,221600.0,38.3461,38.3743,38.2333,38.2615,221600.0
2012-07-16 14:55:00,54.27,54.32,54.26,54.31,96500.0,38.2686,38.3038,38.2615,38.2968,96500.0
2012-07-16 15:00:00,54.3,54.38,54.29,54.38,131700.0,38.2897,38.3461,38.2827,38.3461,131700.0
2012-07-16 15:05:00,54.39,54.4,54.37,54.38,136000.0,38.3532,38.3602,38.3391,38.3461,136000.0
2012-07-16 15:10:00,54.39,54.41,54.36,54.4,101200.0,38.3532,38.3673,38.332,38.3602,101200.0
2012-07-16 15:15:00,54.4,54.41,54.35,54.37,155600.0,38.3602,38.3673,38.325,38.3391,155600.0
2012-07-16 15:20:00,54.36,54.42,54.34,54.4,190600.0,38.332,38.3743,38.3179,38.3602,190600.0
2012-07-16 15:25:00,54.41,54.42,54.37,54.37,142600.0,38.3673,38.3743,38.3391,38.3391,142600.0
2012-07-16 15:30:00,54.37,54.39,54.34,54.39,72500.0,38.3391,38.3532,38.3179,38.3532,72500.0
2012-07-16 15:35:00,54.39,54.4,54.27,54.31,171400.0,38.3532,38.3602,38.2686,38.2968,171400.0
2012-07-16 15:40:00,54.31,54.35,54.29,54.32,221300.0,38.2968,38.325,38.2827,38.3038,221300.0
2012-07-16 15:45:00,54.31,54.33,54.2,54.27,347700.0,38.2968,38.3109,38.2192,38.2686,347700.0
2012-07-16 15:50:00,54.27,54.34,54.26,54.33,282900.0,38.2686,38.3179,38.2615,38.3109,282900.0
2012-07-16 15:55:00,54.33,54.41,54.26,54.36,457800.0,38.3109,38.3673,38.2615,38.332,457800.0
2012-07-17 09:30:00,54.58,55.33,54.57,54.89,616600.0,38.4872,39.016,38.4801,38.7057,616600.0
2012-07-17 09:35:00,54.89,54.89,54.52,54.58,246200.0,38.7057,38.7057,38.4448,38.4872,246200.0
2012-07-17 09:40:00,54.59,54.59,53.96,53.96,465600.0,38.4942,38.4942,38.05,38.05,465600.0
2012-07-17 09:45:00,53.95,54.02,53.54,53.75,548200.0,38.0429,38.0923,37.7538,37.9019,548200.0
2012-07-17 09:50:00,53.75,53.8,53.67,53.68,315200.0,37.9019,37.9371,37.8455,37.8525,315200.0
2012-07-17 09:55:00,53.67,53.76,53.6,53.67,303400.0,37.8455,37.9089,37.7961,37.8455,303400.0
2012-07-17 10:00:00,53.68,53.68,53.25,53.38,484500.0,37.8525,37.8525,37.5493,37.641,484500.0
2012-07-17 10:05:00,53.38,53.47,53.09,53.46,780100.0,37.641,37.7044,37.4365,37.6974,780100.0
2012-07-17 10:10:00,53.45,53.83,53.44,53.79,263200.0,37.6903,37.9583,37.6833,37.9301,263200.0
2012-07-17 10:15:00,53.77,53.85,53.64,53.78,195700.0,37.916,37.9724,37.8243,37.923,195700.0
2012-07-17 10:20:00,53.79,53.8,53.63,53.76,167500.0,37.9301,37.9371,37.8173,37.9089,167500.0
2012-07-17 10:25:00,53.75,53.76,53.62,53.62,149900.0,37.9019,37.9089,37.8102,37.8102,149900.0
2012-07-17 10:30:00,53.63,53.66,53.57,53.61,203800.0,37.8173,37.8384,37.7749,37.8032,203800.0
2012-07-17 10:35:00,53.62,53.62,53.18,53.2,253000.0,37.8102,37.8102,37.4999,37.514,253000.0
2012-07-17 10:40:00,53.19,53.31,53.14,53.17,356500.0,37.507,37.5916,37.4717,37.4929,356500.0
2012-07-17 10:45:00,53.16,53.18,53.13,53.15,220500.0,37.4858,37.4999,37.4647,37.4788,220500.0
2012-07-17 10:50:00,53.14,53.32,53.14,53.31,244100.0,37.4717,37.5987,37.4717,37.5916,244100.0
2012-07-17 10:55:00,53.31,53.36,53.19,53.22,207700.0,37.5916,37.6269,37.507,37.5281,207700.0
2012-07-17 11:00:00,53.22,53.43,53.2,53.42,258500.0,37.5281,37.6762,37.514,37.6692,258500.0
2012-07-17 11:05:00,53.43,53.66,53.43,53.65,234300.0,37.6762,37.8384,37.6762,37.8314,234300.0
2012-07-17 11:10:00,53.65,53.87,53.63,53.71,199800.0,37.8314,37.9865,37.8173,37.8737,199800.0
2012-07-17 11:15:00,53.7,53.76,53.69,53.7,93300.0,37.8666,37.9089,37.8596,37.8666,93300.0
2012-07-17 11:20:00,53.7,53.94,53.68,53.91,164300.0,37.8666,38.0359,37.8525,38.0147,164300.0
2012-07-17 11:25:00,53.9,53.98,53.88,53.9,211000.0,38.0076,38.0641,37.9935,38.0076,211000.0
2012-07-17 11:30:00,53.89,53.94,53.78,53.9,143300.0,38.0006,38.0359,37.923,38.0076,143300.0
2012-07-17 11:35:00,53.89,54.18,53.87,54.12,156500.0,38.0006,38.2051,37.9865,38.1628,156500.0
2012-07-17 11:40:00,54.12,54.25,54.07,54.25,84700.0,38.1628,38.2545,38.1275,38.2545,84700.0
2012-07-17 11:45:00,54.25,54.26,54.04,54.08,159500.0,38.2545,38.2615,38.1064,38.1346,159500.0
2012-07-17 11:50:00,54.08,54.13,54.05,54.12,70900.0,38.1346,38.1698,38.1134,38.1628,70900.0
2012-07-17 11:55:00,54.13,54.37,54.12,54.37,190200.0,38.1698,38.3391,38.1628,38.3391,190200.0
2012-07-17 12:00:00,54.37,54.47,54.37,54.4,117600.0,38.3391,38.4096,38.3391,38.3602,117600.0
2012-07-17 12:05:00,54.4,54.65,54.39,54.64,204800.0,38.3602,38.5365,38.3532,38.5295,204800.0
2012-07-17 12:10:00,54.64,54.66,54.53,54.55,148100.0,38.5295,38.5436,38.4519,38.466,148100.0
2012-07-17 12:15:00,54.55,54.56,54.52,54.53,68800.0,38.466,38.473,38.4448,38.4519,68800.0
2012-07-17 12:20:00,54.54,54.64,54.5,54.6,121400.0,38.4589,38.5295,38.4307,38.5013,121400.0
2012-07-17 12:25:00,54.59,54.61,54.5,54.56,176200.0,38.4942,38.5083,38.4307,38.473,176200.0
2012-07-17 12:30:00,54.57,54.7,54.56,54.69,118900.0,38.4801,38.5718,38.473,38.5647,118900.0
2012-07-17 12:35:00,54.69,54.82,54.69,54.73,230500.0,38.5647,38.6564,38.5647,38.5929,230500.0
2012-07-17 12:40:00,54.73,54.78,54.72,54.76,126900.0,38.5929,38.6282,38.5859,38.6141,126900.0
2012-07-17 12:45:00,54.76,54.81,54.75,54.76,109600.0,38.6141,38.6493,38.607,38.6141,109600.0
2012-07-17 12:50:00,54.76,54.77,54.73,54.74,79800.0,38.6141,38.6211,38.5929,38.6,79800.0
2012-07-17 12:55:00,54.75,54.75,54.59,54.59,143900.0,38.607,38.607,38.4942,38.4942,143900.0
2012-07-17 13:00:00,54.59,54.62,54.47,54.55,176300.0,38.4942,38.5154,38.4096,38.466,176300.0
2012-07-17 13:05:00,54.55,54.55,54.47,54.52,69800.0,38.466,38.466,38.4096,38.4448,69800.0
2012-07-17 13:10:00,54.52,54.61,54.52,54.6,49900.0,38.4448,38.5083,38.4448,38.5013,49900.0
2012-07-17 13:15:00,54.59,54.67,54.59,54.67,54400.0,38.4942,38.5506,38.4942,38.5506,54400.0
2012-07-17 13:20:00,54.67,54.69,54.5,54.69,107100.0,38.5506,38.5647,38.4307,38.5647,107100.0
2012-07-17 13:25:00,54.7,54.84,54.68,54.77,168600.0,38.5718,38.6705,38.5577,38.6211,168600.0
2012-07-17 13:30:00,54.76,54.92,54.76,54.88,130800.0,38.6141,38.7269,38.6141,38.6987,130800.0
2012-07-17 13:35:00,54.88,54.89,54.76,54.79,102000.0,38.6987,38.7057,38.6141,38.6352,102000.0
2012-07-17 13:40:00,54.79,54.9,54.78,54.87,63900.0,38.6352,38.7128,38.6282,38.6916,63900.0
2012-07-17 13:45:00,54.85,54.88,54.84,54.87,66100.0,38.6775,38.6987,38.6705,38.6916,66100.0
2012-07-17 13:50:00,54.87,54.88,54.82,54.84,57000.0,38.6916,38.6987,38.6564,38.6705,57000.0
2012-07-17 13:55:00,54.84,54.85,54.68,54.68,116400.0,38.6705,38.6775,38.5577,38.5577,116400.0
2012-07-17 14:00:00,54.69,54.73,54.65,54.68,184700.0,38.5647,38.5929,38.5365,38.5577,184700.0
2012-07-17 14:05:00,54.68,54.73,54.53,54.55,283700.0,38.5577,38.5929,38.4519,38.466,283700.0
2012-07-17 14:10:00,54.55,54.69,54.55,54.65,79200.0,38.466,38.5647,38.466,38.5365,79200.0
2012-07-17 14:15:00,54.65,54.67,54.52,54.52,67200.0,38.5365,38.5506,38.4448,38.4448,67200.0
2012-07-17 14:20:00,54.51,54.53,54.42,54.43,160800.0,38.4378,38.4519,38.3743,38.3814,160800.0
2012-07-17 14:25:00,54.42,54.5,54.29,54.49,267600.0,38.3743,38.4307,38.2827,38.4237,267600.0
2012-07-17 14:30:00,54.5,54.58,54.49,54.55,102200.0,38.4307,38.4872,38.4237,38.466,102200.0
2012-07-17 14:35:00,54.56,54.57,54.51,54.53,64900.0,38.473,38.4801,38.4378,38.4519,64900.0
2012-07-17 14:40:00,54.52,54.53,54.41,54.45,122500.0,38.4448,38.4519,38.3673,38.3955,122500.0
2012-07-17 14:45:00,54.45,54.5,54.37,54.4,165200.0,38.3955,38.4307,38.3391,38.3602,165200.0
2012-07-17 14:50:00,54.4,54.45,54.35,54.36,122900.0,38.3602,38.3955,38.325,38.332,122900.0
2012-07-17 14:55:00,54.36,54.5,54.36,54.4,190300.0,38.332,38.4307,38.332,38.3602,190300.0
2012-07-17 15:00:00,54.39,54.47,54.37,54.37,132200.0,38.3532,38.4096,38.3391,38.3391,132200.0
2012-07-17 15:05:00,54.36,54.49,54.35,54.47,104200.0,38.332,38.4237,38.325,38.4096,104200.0
2012-07-17 15:10:00,54.48,54.49,54.4,54.4,93600.0,38.4166,38.4237,38.3602,38.3602,93600.0
2012-07-17 15:15:00,54.4,54.48,54.4,54.43,90700.0,38.3602,38.4166,38.3602,38.3814,90700.0
2012-07-17 15:20:00,54.44,54.44,54.35,54.36,117100.0,38.3884,38.3884,38.325,38.332,117100.0
2012-07-17 15:25:00,54.35,54.36,54.2,54.26,174300.0,38.325,38.332,38.2192,38.2615,174300.0
2012-07-17 15:30:00,54.25,54.37,54.25,54.36,147800.0,38.2545,38.3391,38.2545,38.332,147800.0
2012-07-17 15:35:00,54.37,54.37,54.16,54.23,210600.0,38.3391,38.3391,38.191,38.2403,210600.0
2012-07-17 15:40:00,54.24,54.27,54.18,54.19,236000.0,38.2474,38.2686,38.2051,38.2121,236000.0
2012-07-17 15:45:00,54.19,54.53,54.18,54.46,414700.0,38.2121,38.4519,38.2051,38.4025,414700.0
2012-07-17 15:50:00,54.46,54.49,54.37,54.38,295200.0,38.4025,38.4237,38.3391,38.3461,295200.0
2012-07-17 15:55:00,54.39,54.48,54.37,54.46,411300.0,38.3532,38.4166,38.3391,38.4025,411300.0
2012-07-18 09:30:00,54.73,55.05,54.55,55.05,287700.0,38.5929,38.8186,38.466,38.8186,287700.0
2012-07-18 09:35:00,55.05,55.3,54.98,55.28,215900.0,38.8186,38.9949,38.7692,38.9808,215900.0
2012-07-18 09:40:00,55.29,55.44,55.21,55.44,273400.0,38.9878,39.0936,38.9314,39.0936,273400.0
2012-07-18 09:45:00,55.44,55.57,55.34,55.41,297700.0,39.0936,39.1853,39.0231,39.0724,297700.0
2012-07-18 09:50:00,55.41,55.73,55.41,55.69,288900.0,39.0724,39.2981,39.0724,39.2699,288900.0
2012-07-18 09:55:00,55.69,55.98,55.69,55.92,399800.0,39.2699,39.4744,39.2699,39.4321,399800.0
2012-07-18 10:00:00,55.93,56.08,55.89,56.06,376000.0,39.4391,39.5449,39.4109,39.5308,376000.0
2012-07-18 10:05:00,56.06,56.1,55.85,55.88,350600.0,39.5308,39.559,39.3827,39.4038,350600.0
2012-07-18 10:10:00,55.88,56.02,55.71,55.71,223800.0,39.4038,39.5026,39.284,39.284,223800.0
2012-07-18 10:15:00,55.72,55.78,55.63,55.68,221500.0,39.291,39.3333,39.2276,39.2628,221500.0
2012-07-18 10:20:00,55.67,55.68,55.43,55.5,227100.0,39.2558,39.2628,39.0865,39.1359,227100.0
2012-07-18 10:25:00,55.5,55.68,55.5,55.61,154200.0,39.1359,39.2628,39.1359,39.2135,154200.0
2012-07-18 10:30:00,55.61,55.69,55.5,55.5,150300.0,39.2135,39.2699,39.1359,39.1359,150300.0
2012-07-18 10:35:00,55.51,55.69,55.49,55.68,173500.0,39.1429,39.2699,39.1288,39.2628,173500.0
2012-07-18 10:40:00,55.68,55.9,55.67,55.84,307200.0,39.2628,39.418,39.2558,39.3756,307200.0
2012-07-18 10:45:00,55.85,55.91,55.7,55.86,182800.0,39.3827,39.425,39.2769,39.3897,182800.0
2012-07-18 10:50:00,55.86,56.0,55.84,55.99,146400.0,39.3897,39.4885,39.3756,39.4814,146400.0
2012-07-18 10:55:00,56.0,56.1,55.96,56.08,202300.0,39.4885,39.559,39.4603,39.5449,202300.0
2012-07-18 11:00:00,56.09,56.16,55.89,55.89,262100.0,39.5519,39.6013,39.4109,39.4109,262100.0
2012-07-18 11:05:00,55.91,56.01,55.89,55.93,105300.0,39.425,39.4955,39.4109,39.4391,105300.0
2012-07-18 11:10:00,55.93,56.05,55.93,56.04,71200.0,39.4391,39.5237,39.4391,39.5167,71200.0
2012-07-18 11:15:00,56.03,56.24,56.02,56.22,301900.0,39.5096,39.6577,39.5026,39.6436,301900.0
2012-07-18 11:20:00,56.21,56.22,56.07,56.08,150300.0,39.6365,39.6436,39.5378,39.5449,150300.0
2012-07-18 11:25:00,56.09,56.12,55.95,55.95,113400.0,39.5519,39.5731,39.4532,39.4532,113400.0
2012-07-18 11:30:00,55.95,56.12,55.94,56.09,187200.0,39.4532,39.5731,39.4462,39.5519,187200.0
2012-07-18 11:35:00,56.09,56.29,56.09,56.28,164100.0,39.5519,39.693,39.5519,39.6859,164100.0
2012-07-18 11:40:00,56.28,56.4,56.27,56.39,164100.0,39.6859,39.7705,39.6789,39.7635,164100.0
2012-07-18 11:45:00,56.4,56.5,56.38,56.5,222300.0,39.7705,39.841,39.7564,39.841,222300.0
2012-07-18 11:50:00,56.5,56.64,56.49,56.58,361100.0,39.841,39.9398,39.834,39.8975,361100.0
2012-07-18 11:55:00,56.58,56.61,56.45,56.52,194000.0,39.8975,39.9186,39.8058,39.8551,194000.0
2012-07-18 12:00:00,56.52,56.54,56.47,56.5,149600.0,39.8551,39.8692,39.8199,39.841,149600.0
2012-07-18 12:05:00,56.5,56.56,56.39,56.47,259500.0,39.841,39.8834,39.7635,39.8199,259500.0
2012-07-18 12:10:00,56.47,56.52,56.46,56.48,99600.0,39.8199,39.8551,39.8128,39.8269,99600.0
2012-07-18 12:15:00,56.47,56.48,56.34,56.4,119400.0,39.8199,39.8269,39.7282,39.7705,119400.0
2012-07-18 12:20:00,56.39,56.44,56.27,56.37,186300.0,39.7635,39.7987,39.6789,39.7494,186300.0
2012-07-18 12:25:00,56.36,56.37,56.17,56.19,182800.0,39.7423,39.7494,39.6083,39.6224,182800.0
2012-07-18 12:30:00,56.17,56.2,56.1,56.19,247500.0,39.6083,39.6295,39.559,39.6224,247500.0
2012-07-18 12:35:00,56.2,56.24,56.13,56.17,112300.0,39.6295,39.6577,39.5801,39.6083,112300.0
2012-07-18 12:40:00,56.18,56.23,56.12,56.13,156400.0,39.6154,39.6507,39.5731,39.5801,156400.0
2012-07-18 12:45:00,56.12,56.16,56.01,56.03,225700.0,39.5731,39.6013,39.4955,39.5096,225700.0
2012-07-18 12:50:00,56.03,56.04,55.97,56.03,177400.0,39.5096,39.5167,39.4673,39.5096,177400.0
2012-07-18 12:55:00,56.03,56.07,56.0,56.03,100000.0,39.5096,39.5378,39.4885,39.5096,100000.0
2012-07-18 13:00:00,56.03,56.07,56.01,56.02,94500.0,39.5096,39.5378,39.4955,39.5026,94500.0
2012-07-18 13:05:00,56.01,56.05,55.94,56.02,92600.0,39.4955,39.5237,39.4462,39.5026,92600.0
2012-07-18 13:10:00,56.01,56.02,55.98,56.01,41800.0,39.4955,39.5026,39.4744,39.4955,41800.0
2012-07-18 13:15:00,56.01,56.02,55.97,55.99,140600.0,39.4955,39.5026,39.4673,39.4814,140600.0
2012-07-18 13:20:00,55.98,56.03,55.97,56.01,85800.0,39.4744,39.5096,39.4673,39.4955,85800.0
2012-07-18 13:25:00,56.01,56.08,56.0,56.07,94700.0,39.4955,39.5449,39.4885,39.5378,94700.0
2012-07-18 13:30:00,56.06,56.07,55.96,55.96,112000.0,39.5308,39.5378,39.4603,39.4603,112000.0
2012-07-18 13:35:00,55.96,55.98,55.9,55.97,89800.0,39.4603,39.4744,39.418,39.4673,89800.0
2012-07-18 13:40:00,55.97,56.01,55.94,55.98,117300.0,39.4673,39.4955,39.4462,39.4744,117300.0
2012-07-18 13:45:00,55.97,56.02,55.97,56.01,77500.0,39.4673,39.5026,39.4673,39.4955,77500.0
2012-07-18 13:50:00,56.0,56.0,55.89,55.94,133100.0,39.4885,39.4885,39.4109,39.4462,133100.0
2012-07-18 13:55:00,55.95,55.95,55.7,55.75,195200.0,39.4532,39.4532,39.2769,39.3122,195200.0
2012-07-18 14:00:00,55.75,55.96,55.74,55.96,110000.0,39.3122,39.4603,39.3051,39.4603,110000.0
2012-07-18 14:05:00,55.94,56.01,55.94,55.98,139100.0,39.4462,39.4955,39.4462,39.4744,139100.0
2012-07-18 14:10:00,55.96,55.98,55.85,55.9,99300.0,39.4603,39.4744,39.3827,39.418,99300.0
2012-07-18 14:15:00,55.89,55.94,55.86,55.92,101100.0,39.4109,39.4462,39.3897,39.4321,101100.0
2012-07-18 14:20:00,55.93,56.01,55.92,55.92,158900.0,39.4391,39.4955,39.4321,39.4321,158900.0
2012-07-18 14:25:00,55.91,55.93,55.8,55.86,93000.0,39.425,39.4391,39.3474,39.3897,93000.0
2012-07-18 14:30:00,55.85,55.96,55.81,55.94,74700.0,39.3827,39.4603,39.3545,39.4462,74700.0
2012-07-18 14:35:00,55.95,55.97,55.9,55.91,89100.0,39.4532,39.4673,39.418,39.425,89100.0
2012-07-18 14:40:00,55.9,56.0,55.82,55.89,184700.0,39.418,39.4885,39.3615,39.4109,184700.0
2012-07-18 14:45:00,55.88,55.9,55.8,55.89,96500.0,39.4038,39.418,39.3474,39.4109,96500.0
2012-07-18 14:50:00,55.89,55.9,55.81,55.83,125500.0,39.4109,39.418,39.3545,39.3686,125500.0
2012-07-18 14:55:00,55.83,55.87,55.83,55.86,110900.0,39.3686,39.3968,39.3686,39.3897,110900.0
2012-07-18 15:00:00,55.86,55.92,55.85,55.89,177600.0,39.3897,39.4321,39.3827,39.4109,177600.0
2012-07-18 15:05:00,55.89,55.92,55.8,55.85,170500.0,39.4109,39.4321,39.3474,39.3827,170500.0
2012-07-18 15:10:00,55.85,55.94,55.81,55.88,136200.0,39.3827,39.4462,39.3545,39.4038,136200.0
2012-07-18 15:15:00,55.88,55.89,55.83,55.89,211800.0,39.4038,39.4109,39.3686,39.4109,211800.0
2012-07-18 15:20:00,55.88,56.01,55.88,55.89,265400.0,39.4038,39.4955,39.4038,39.4109,265400.0
2012-07-18 15:25:00,55.89,55.98,55.87,55.94,275600.0,39.4109,39.4744,39.3968,39.4462,275600.0
2012-07-18 15:30:00,55.94,56.06,55.93,56.06,291200.0,39.4462,39.5308,39.4391,39.5308,291200.0
2012-07-18 15:35:00,56.07,56.15,56.05,56.11,283000.0,39.5378,39.5942,39.5237,39.566,283000.0
2012-07-18 15:40:00,56.12,56.17,56.1,56.11,313000.0,39.5731,39.6083,39.559,39.566,313000.0
2012-07-18 15:45:00,56.11,56.12,56.02,56.03,339100.0,39.566,39.5731,39.5026,39.5096,339100.0
2012-07-18 15:50:00,56.03,56.03,55.87,55.93,504200.0,39.5096,39.5096,39.3968,39.4391,504200.0
2012-07-18 15:55:00,55.92,56.09,55.92,56.07,578600.0,39.4321,39.5519,39.4321,39.5378,578600.0
2012-07-19 09:30:00,58.84,58.89,58.27,58.48,1831400.0,41.4911,41.5264,41.0892,41.2372,1831400.0
2012-07-19 09:35:00,58.48,58.75,58.29,58.31,1043600.0,41.2372,41.4276,41.1033,41.1174,1043600.0
2012-07-19 09:40:00,58.31,58.52,57.93,58.06,944600.0,41.1174,41.2654,40.8494,40.9411,944600.0
2012-07-19 09:45:00,58.05,58.46,57.71,57.95,985700.0,40.934,41.2231,40.6943,40.8635,985700.0
2012-07-19 09:50:00,57.94,58.03,57.74,57.98,1010100.0,40.8565,40.9199,40.7154,40.8847,1010100.0
2012-07-19 09:55:00,57.97,58.17,57.61,57.83,639000.0,40.8776,41.0186,40.6238,40.7789,639000.0
2012-07-19 10:00:00,57.83,57.93,57.51,57.73,684600.0,40.7789,40.8494,40.5532,40.7084,684600.0
2012-07-19 10:05:00,57.74,57.83,57.49,57.81,702600.0,40.7154,40.7789,40.5391,40.7648,702600.0
2012-07-19 10:10:00,57.81,57.87,57.53,57.8,507400.0,40.7648,40.8071,40.5673,40.7577,507400.0
2012-07-19 10:15:00,57.8,58.03,57.8,57.97,684600.0,40.7577,40.9199,40.7577,40.8776,684600.0
2012-07-19 10:20:00,57.97,58.29,57.97,58.18,593500.0,40.8776,41.1033,40.8776,41.0257,593500.0
2012-07-19 10:25:00,58.18,58.18,57.95,57.99,192100.0,41.0257,41.0257,40.8635,40.8917,192100.0
2012-07-19 10:30:00,57.99,58.06,57.88,57.95,237300.0,40.8917,40.9411,40.8142,40.8635,237300.0
2012-07-19 10:35:00,57.96,57.99,57.75,57.86,177200.0,40.8706,40.8917,40.7225,40.8,177200.0
2012-07-19 10:40:00,57.86,57.95,57.75,57.89,193000.0,40.8,40.8635,40.7225,40.8212,193000.0
2012-07-19 10:45:00,57.89,58.2,57.83,58.17,275600.0,40.8212,41.0398,40.7789,41.0186,275600.0
2012-07-19 10:50:00,58.17,58.17,57.9,58.0,498900.0,41.0186,41.0186,40.8283,40.8988,498900.0
2012-07-19 10:55:00,58.0,58.17,58.0,58.17,365000.0,40.8988,41.0186,40.8988,41.0186,365000.0
2012-07-19 11:00:00,58.17,58.25,58.02,58.17,355600.0,41.0186,41.0751,40.9129,41.0186,355600.0
2012-07-19 11:05:00,58.16,58.28,58.16,58.22,284800.0,41.0116,41.0962,41.0116,41.0539,284800.0
2012-07-19 11:10:00,58.23,58.35,58.21,58.25,296600.0,41.061,41.1456,41.0469,41.0751,296600.0
2012-07-19 11:15:00,58.25,58.34,58.2,58.33,320100.0,41.0751,41.1385,41.0398,41.1315,320100.0
2012-07-19 11:20:00,58.32,58.32,58.16,58.21,211300.0,41.1244,41.1244,41.0116,41.0469,211300.0
2012-07-19 11:25:00,58.22,58.31,58.2,58.26,153000.0,41.0539,41.1174,41.0398,41.0821,153000.0
2012-07-19 11:30:00,58.26,58.27,58.19,58.2,204300.0,41.0821,41.0892,41.0327,41.0398,204300.0
2012-07-19 11:35:00,58.2,58.24,58.12,58.17,186500.0,41.0398,41.068,40.9834,41.0186,186500.0
2012-07-19 11:40:00,58.16,58.2,58.09,58.11,162300.0,41.0116,41.0398,40.9622,40.9763,162300.0
2012-07-19 11:45:00,58.11,58.11,58.01,58.02,122100.0,40.9763,40.9763,40.9058,40.9129,122100.0
2012-07-19 11:50:00,58.03,58.13,58.01,58.12,132900.0,40.9199,40.9904,40.9058,40.9834,132900.0
2012-07-19 11:55:00,58.12,58.15,58.08,58.1,76100.0,40.9834,41.0045,40.9552,40.9693,76100.0
2012-07-19 12:00:00,58.1,58.12,58.05,58.05,52400.0,40.9693,40.9834,40.934,40.934,52400.0
2012-07-19 12:05:00,58.05,58.08,58.01,58.01,93000.0,40.934,40.9552,40.9058,40.9058,93000.0
2012-07-19 12:10:00,58.01,58.03,57.85,57.96,471600.0,40.9058,40.9199,40.793,40.8706,471600.0
2012-07-19 12:15:00,57.96,58.28,57.96,58.27,263200.0,40.8706,41.0962,40.8706,41.0892,263200.0
2012-07-19 12:20:00,58.28,58.5,58.27,58.47,393300.0,41.0962,41.2513,41.0892,41.2302,393300.0
2012-07-19 12:25:00,58.47,58.5,58.44,58.47,181200.0,41.2302,41.2513,41.209,41.2302,181200.0
2012-07-19 12:30:00,58.47,58.5,58.38,58.44,113300.0,41.2302,41.2513,41.1667,41.209,113300.0
2012-07-19 12:35:00,58.44,58.45,58.32,58.36,85400.0,41.209,41.2161,41.1244,41.1526,85400.0
2012-07-19 12:40:00,58.35,58.44,58.34,58.37,107800.0,41.1456,41.209,41.1385,41.1597,107800.0
2012-07-19 12:45:00,58.37,58.43,58.35,58.39,53800.0,41.1597,41.202,41.1456,41.1738,53800.0
2012-07-19 12:50:00,58.39,58.39,58.26,58.28,71400.0,41.1738,41.1738,41.0821,41.0962,71400.0
2012-07-19 12:55:00,58.27,58.33,58.23,58.25,103500.0,41.0892,41.1315,41.061,41.0751,103500.0
2012-07-19 13:00:00,58.24,58.47,58.24,58.45,190500.0,41.068,41.2302,41.068,41.2161,190500.0
2012-07-19 13:05:00,58.45,58.7,58.45,58.67,201200.0,41.2161,41.3924,41.2161,41.3712,201200.0
2012-07-19 13:10:00,58.68,58.7,58.59,58.59,140200.0,41.3783,41.3924,41.3148,41.3148,140200.0
2012-07-19 13:15:00,58.59,58.6,58.5,58.51,147200.0,41.3148,41.3219,41.2513,41.2584,147200.0
2012-07-19 13:20:00,58.51,58.58,58.5,58.52,154600.0,41.2584,41.3078,41.2513,41.2654,154600.0
2012-07-19 13:25:00,58.52,58.57,58.42,58.43,106000.0,41.2654,41.3007,41.1949,41.202,106000.0
2012-07-19 13:30:00,58.43,58.53,58.42,58.53,91400.0,41.202,41.2725,41.1949,41.2725,91400.0
2012-07-19 13:35:00,58.53,58.56,58.46,58.46,170800.0,41.2725,41.2937,41.2231,41.2231,170800.0
2012-07-19 13:40:00,58.47,58.48,58.42,58.45,96900.0,41.2302,41.2372,41.1949,41.2161,96900.0
2012-07-19 13:45:00,58.45,58.59,58.42,58.58,205000.0,41.2161,41.3148,41.1949,41.3078,205000.0
2012-07-19 13:50:00,58.58,58.59,58.48,58.48,156100.0,41.3078,41.3148,41.2372,41.2372,156100.0
2012-07-19 13:55:00,58.5,58.51,58.32,58.45,287100.0,41.2513,41.2584,41.1244,41.2161,287100.0
2012-07-19 14:00:00,58.46,58.6,58.44,58.47,175500.0,41.2231,41.3219,41.209,41.2302,175500.0
2012-07-19 14:05:00,58.47,58.47,58.39,58.47,158900.0,41.2302,41.2302,41.1738,41.2302,158900.0
2012-07-19 14:10:00,58.47,58.58,58.45,58.54,368300.0,41.2302,41.3078,41.2161,41.2796,368300.0
2012-07-19 14:15:00,58.54,58.54,58.43,58.43,222000.0,41.2796,41.2796,41.202,41.202,222000.0
2012-07-19 14:20:00,58.43,58.45,58.34,58.35,261000.0,41.202,41.2161,41.1385,41.1456,261000.0
2012-07-19 14:25:00,58.35,58.41,58.29,58.38,114900.0,41.1456,41.1879,41.1033,41.1667,114900.0
2012-07-19 14:30:00,58.39,58.44,58.32,58.35,260700.0,41.1738,41.209,41.1244,41.1456,260700.0
2012-07-19 14:35:00,58.36,58.5,58.35,58.47,141800.0,41.1526,41.2513,41.1456,41.2302,141800.0
2012-07-19 14:40:00,58.47,58.49,58.39,58.47,102500.0,41.2302,41.2443,41.1738,41.2302,102500.0
2012-07-19 14:45:00,58.47,58.52,58.42,58.48,207000.0,41.2302,41.2654,41.1949,41.2372,207000.0
2012-07-19 14:50:00,58.48,58.48,58.39,58.43,263500.0,41.2372,41.2372,41.1738,41.202,263500.0
2012-07-19 14:55:00,58.43,58.48,58.42,58.45,86600.0,41.202,41.2372,41.1949,41.2161,86600.0
2012-07-19 15:00:00,58.45,58.5,58.41,58.43,174800.0,41.2161,41.2513,41.1879,41.202,174800.0
2012-07-19 15:05:00,58.42,58.44,58.38,58.41,165400.0,41.1949,41.209,41.1667,41.1879,165400.0
2012-07-19 15:10:00,58.41,58.44,58.35,58.43,141000.0,41.1879,41.209,41.1456,41.202,141000.0
2012-07-19 15:15:00,58.43,58.51,58.36,58.51,176800.0,41.202,41.2584,41.1526,41.2584,176800.0
2012-07-19 15:20:00,58.51,58.57,58.48,58.5,268100.0,41.2584,41.3007,41.2372,41.2513,268100.0
2012-07-19 15:25:00,58.5,58.51,58.46,58.46,165600.0,41.2513,41.2584,41.2231,41.2231,165600.0
2012-07-19 15:30:00,58.46,58.5,58.44,58.47,221300.0,41.2231,41.2513,41.209,41.2302,221300.0
2012-07-19 15:35:00,58.47,58.7,58.47,58.66,420900.0,41.2302,41.3924,41.2302,41.3642,420900.0
2012-07-19 15:40:00,58.66,58.75,58.66,58.7,352900.0,41.3642,41.4276,41.3642,41.3924,352900.0
2012-07-19 15:45:00,58.7,58.75,58.67,58.68,484600.0,41.3924,41.4276,41.3712,41.3783,484600.0
2012-07-19 15:50:00,58.67,58.67,58.42,58.48,441300.0,41.3712,41.3712,41.1949,41.2372,441300.0
2012-07-19 15:55:00,58.5,58.58,58.43,58.45,807700.0,41.2513,41.3078,41.202,41.2161,807700.0
2012-07-20 09:30:00,58.19,58.44,57.75,57.98,1641400.0,41.0327,41.209,40.7225,40.8847,1641400.0
2012-07-20 09:35:00,57.98,58.02,57.83,58.01,195800.0,40.8847,40.9129,40.7789,40.9058,195800.0
2012-07-20 09:40:00,58.01,58.11,57.93,58.01,326200.0,40.9058,40.9763,40.8494,40.9058,326200.0
2012-07-20 09:45:00,57.97,58.1,57.92,57.99,173800.0,40.8776,40.9693,40.8424,40.8917,173800.0
2012-07-20 09:50:00,57.98,58.01,57.89,57.94,206400.0,40.8847,40.9058,40.8212,40.8565,206400.0
2012-07-20 09:55:00,57.94,58.02,57.91,58.0,118100.0,40.8565,40.9129,40.8353,40.8988,118100.0
2012-07-20 10:00:00,57.99,58.37,57.97,58.35,164900.0,40.8917,41.1597,40.8776,41.1456,164900.0
2012-07-20 10:05:00,58.37,58.53,58.35,58.52,325000.0,41.1597,41.2725,41.1456,41.2654,325000.0
2012-07-20 10:10:00,58.52,58.59,58.41,58.45,182600.0,41.2654,41.3148,41.1879,41.2161,182600.0
2012-07-20 10:15:00,58.45,58.49,58.43,58.46,309200.0,41.2161,41.2443,41.202,41.2231,309200.0
2012-07-20 10:20:00,58.46,58.49,58.34,58.37,190100.0,41.2231,41.2443,41.1385,41.1597,190100.0
2012-07-20 10:25:00,58.38,58.48,58.37,58.46,125100.0,41.1667,41.2372,41.1597,41.2231,125100.0
2012-07-20 10:30:00,58.46,58.51,58.38,58.39,216000.0,41.2231,41.2584,41.1667,41.1738,216000.0
2012-07-20 10:35:00,58.39,58.45,58.36,58.41,177900.0,41.1738,41.2161,41.1526,41.1879,177900.0
2012-07-20 10:40:00,58.4,58.43,58.25,58.27,153500.0,41.1808,41.202,41.0751,41.0892,153500.0
2012-07-20 10:45:00,58.28,58.36,58.25,58.36,90600.0,41.0962,41.1526,41.0751,41.1526,90600.0
2012-07-20 10:50:00,58.34,58.5,58.27,58.5,101900.0,41.1385,41.2513,41.0892,41.2513,101900.0
2012-07-20 10:55:00,58.49,58.49,58.39,58.4,91700.0,41.2443,41.2443,41.1738,41.1808,91700.0
2012-07-20 11:00:00,58.4,58.47,58.26,58.44,121200.0,41.1808,41.2302,41.0821,41.209,121200.0
2012-07-20 11:05:00,58.43,58.5,58.43,58.46,80400.0,41.202,41.2513,41.202,41.2231,80400.0
2012-07-20 11:10:00,58.46,58.46,58.25,58.37,122800.0,41.2231,41.2231,41.0751,41.1597,122800.0
2012-07-20 11:15:00,58.38,58.46,58.14,58.19,131000.0,41.1667,41.2231,40.9975,41.0327,131000.0
2012-07-20 11:20:00,58.19,58.23,58.11,58.16,128100.0,41.0327,41.061,40.9763,41.0116,128100.0
2012-07-20 11:25:00,58.16,58.19,58.11,58.17,63400.0,41.0116,41.0327,40.9763,41.0186,63400.0
2012-07-20 11:30:00,58.17,58.2,58.0,58.04,106100.0,41.0186,41.0398,40.8988,40.927,106100.0
2012-07-20 11:35:00,58.04,58.1,58.03,58.06,92800.0,40.927,40.9693,40.9199,40.9411,92800.0
2012-07-20 11:40:00,58.07,58.16,58.04,58.09,108000.0,40.9481,41.0116,40.927,40.9622,108000.0
2012-07-20 11:45:00,58.09,58.17,58.03,58.17,119800.0,40.9622,41.0186,40.9199,41.0186,119800.0
2012-07-20 11:50:00,58.15,58.21,58.11,58.19,127600.0,41.0045,41.0469,40.9763,41.0327,127600.0
2012-07-20 11:55:00,58.19,58.22,58.17,58.19,66800.0,41.0327,41.0539,41.0186,41.0327,66800.0
2012-07-20 12:00:00,58.18,58.19,58.14,58.17,54200.0,41.0257,41.0327,40.9975,41.0186,54200.0
2012-07-20 12:05:00,58.16,58.19,58.0,58.07,118200.0,41.0116,41.0327,40.8988,40.9481,118200.0
2012-07-20 12:10:00,58.06,58.08,57.98,58.03,75000.0,40.9411,40.9552,40.8847,40.9199,75000.0
2012-07-20 12:15:00,58.04,58.06,57.96,57.99,73400.0,40.927,40.9411,40.8706,40.8917,73400.0
2012-07-20 12:20:00,57.98,57.98,57.9,57.92,74300.0,40.8847,40.8847,40.8283,40.8424,74300.0
2012-07-20 12:25:00,57.92,57.96,57.91,57.95,43100.0,40.8424,40.8706,40.8353,40.8635,43100.0
2012-07-20 12:30:00,57.94,57.95,57.87,57.89,58400.0,40.8565,40.8635,40.8071,40.8212,58400.0
2012-07-20 12:35:00,57.89,57.9,57.82,57.9,78000.0,40.8212,40.8283,40.7718,40.8283,78000.0
2012-07-20 12:40:00,57.9,57.92,57.85,57.85,48100.0,40.8283,40.8424,40.793,40.793,48100.0
2012-07-20 12:45:00,57.85,57.9,57.85,57.88,76600.0,40.793,40.8283,40.793,40.8142,76600.0
2012-07-20 12:50:00,57.87,57.96,57.84,57.94,92500.0,40.8071,40.8706,40.7859,40.8565,92500.0
2012-07-20 12:55:00,57.94,58.0,57.9,57.97,100800.0,40.8565,40.8988,40.8283,40.8776,100800.0
2012-07-20 13:00:00,57.97,58.01,57.93,57.93,56800.0,40.8776,40.9058,40.8494,40.8494,56800.0
2012-07-20 13:05:00,57.93,57.96,57.85,57.87,48600.0,40.8494,40.8706,40.793,40.8071,48600.0
2012-07-20 13:10:00,57.86,57.9,57.8,57.89,61700.0,40.8,40.8283,40.7577,40.8212,61700.0
2012-07-20 13:15:00,57.88,57.91,57.85,57.87,29800.0,40.8142,40.8353,40.793,40.8071,29800.0
2012-07-20 13:20:00,57.87,57.87,57.78,57.79,57300.0,40.8071,40.8071,40.7436,40.7507,57300.0
2012-07-20 13:25:00,57.78,57.83,57.74,57.83,86800.0,40.7436,40.7789,40.7154,40.7789,86800.0
2012-07-20 13:30:00,57.82,57.9,57.82,57.87,88500.0,40.7718,40.8283,40.7718,40.8071,88500.0
2012-07-20 13:35:00,57.87,57.94,57.87,57.93,82700.0,40.8071,40.8565,40.8071,40.8494,82700.0
2012-07-20 13:40:00,57.92,57.93,57.81,57.89,60600.0,40.8424,40.8494,40.7648,40.8212,60600.0
2012-07-20 13:45:00,57.89,57.89,57.78,57.78,49400.0,40.8212,40.8212,40.7436,40.7436,49400.0
2012-07-20 13:50:00,57.78,57.85,57.74,57.83,62500.0,40.7436,40.793,40.7154,40.7789,62500.0
2012-07-20 13:55:00,57.83,57.9,57.82,57.89,58100.0,40.7789,40.8283,40.7718,40.8212,58100.0
2012-07-20 14:00:00,57.88,57.94,57.87,57.88,64900.0,40.8142,40.8565,40.8071,40.8142,64900.0
2012-07-20 14:05:00,57.88,57.97,57.88,57.95,87100.0,40.8142,40.8776,40.8142,40.8635,87100.0
2012-07-20 14:10:00,57.94,58.0,57.92,57.98,83200.0,40.8565,40.8988,40.8424,40.8847,83200.0
2012-07-20 14:15:00,57.98,58.02,57.97,58.0,65900.0,40.8847,40.9129,40.8776,40.8988,65900.0
2012-07-20 14:20:00,58.0,58.03,57.92,57.97,70000.0,40.8988,40.9199,40.8424,40.8776,70000.0
2012-07-20 14:25:00,57.97,57.98,57.91,57.94,41100.0,40.8776,40.8847,40.8353,40.8565,41100.0
2012-07-20 14:30:00,57.93,57.99,57.9,57.97,71600.0,40.8494,40.8917,40.8283,40.8776,71600.0
2012-07-20 14:35:00,57.97,57.97,57.91,57.95,81500.0,40.8776,40.8776,40.8353,40.8635,81500.0
2012-07-20 14:40:00,57.94,57.95,57.9,57.93,63700.0,40.8565,40.8635,40.8283,40.8494,63700.0
2012-07-20 14:45:00,57.93,58.0,57.93,57.99,79200.0,40.8494,40.8988,40.8494,40.8917,79200.0
2012-07-20 14:50:00,57.99,58.0,57.95,57.96,55700.0,40.8917,40.8988,40.8635,40.8706,55700.0
2012-07-20 14:55:00,57.95,57.98,57.86,57.9,87800.0,40.8635,40.8847,40.8,40.8283,87800.0
2012-07-20 15:00:00,57.89,57.93,57.86,57.9,69800.0,40.8212,40.8494,40.8,40.8283,69800.0
2012-07-20 15:05:00,57.9,57.92,57.86,57.88,113700.0,40.8283,40.8424,40.8,40.8142,113700.0
2012-07-20 15:10:00,57.88,57.9,57.77,57.83,141300.0,40.8142,40.8283,40.7366,40.7789,141300.0
2012-07-20 15:15:00,57.82,57.83,57.71,57.76,165500.0,40.7718,40.7789,40.6943,40.7295,165500.0
2012-07-20 15:20:00,57.76,57.8,57.73,57.77,57800.0,40.7295,40.7577,40.7084,40.7366,57800.0
2012-07-20 15:25:00,57.77,57.8,57.72,57.75,94000.0,40.7366,40.7577,40.7013,40.7225,94000.0
2012-07-20 15:30:00,57.75,57.77,57.64,57.64,136800.0,40.7225,40.7366,40.6449,40.6449,136800.0
2012-07-20 15:35:00,57.64,57.7,57.63,57.68,157300.0,40.6449,40.6872,40.6379,40.6731,157300.0
2012-07-20 15:40:00,57.67,57.8,57.67,57.8,236500.0,40.6661,40.7577,40.6661,40.7577,236500.0
2012-07-20 15:45:00,57.8,57.83,57.77,57.8,216100.0,40.7577,40.7789,40.7366,40.7577,216100.0
2012-07-20 15:50:00,57.8,57.81,57.69,57.76,374800.0,40.7577,40.7648,40.6802,40.7295,374800.0
2012-07-20 15:55:00,57.76,57.77,57.64,57.66,729200.0,40.7295,40.7366,40.6449,40.659,729200.0
2012-07-23 09:30:00,56.53,56.92,56.07,56.85,500800.0,39.8622,40.1372,39.5378,40.0878,500800.0
2012-07-23 09:35:00,56.84,56.95,56.37,56.39,202900.0,40.0808,40.1584,39.7494,39.7635,202900.0
2012-07-23 09:40:00,56.4,56.71,56.35,56.4,186100.0,39.7705,39.9891,39.7353,39.7705,186100.0
2012-07-23 09:45:00,56.4,56.46,56.29,56.43,191300.0,39.7705,39.8128,39.693,39.7917,191300.0
2012-07-23 09:50:00,56.43,56.46,56.28,56.31,129400.0,39.7917,39.8128,39.6859,39.7071,129400.0
2012-07-23 09:55:00,56.31,56.47,56.3,56.44,148600.0,39.7071,39.8199,39.7,39.7987,148600.0
2012-07-23 10:00:00,56.43,56.51,56.38,56.45,162700.0,39.7917,39.8481,39.7564,39.8058,162700.0
2012-07-23 10:05:00,56.45,56.5,56.36,56.39,103000.0,39.8058,39.841,39.7423,39.7635,103000.0
2012-07-23 10:10:00,56.39,56.47,56.34,56.38,134000.0,39.7635,39.8199,39.7282,39.7564,134000.0
2012-07-23 10:15:00,56.37,56.39,56.28,56.34,101500.0,39.7494,39.7635,39.6859,39.7282,101500.0
2012-07-23 10:20:00,56.32,56.39,56.28,56.36,90600.0,39.7141,39.7635,39.6859,39.7423,90600.0
2012-07-23 10:25:00,56.36,56.49,56.31,56.42,113100.0,39.7423,39.834,39.7071,39.7846,113100.0
2012-07-23 10:30:00,56.43,56.51,56.36,56.49,105100.0,39.7917,39.8481,39.7423,39.834,105100.0
2012-07-23 10:35:00,56.48,56.62,56.44,56.51,103200.0,39.8269,39.9257,39.7987,39.8481,103200.0
2012-07-23 10:40:00,56.51,56.64,56.51,56.57,97500.0,39.8481,39.9398,39.8481,39.8904,97500.0
2012-07-23 10:45:00,56.56,56.64,56.55,56.6,144500.0,39.8834,39.9398,39.8763,39.9116,144500.0
2012-07-23 10:50:00,56.61,56.7,56.48,56.54,118200.0,39.9186,39.9821,39.8269,39.8692,118200.0
2012-07-23 10:55:00,56.54,56.56,56.47,56.54,157500.0,39.8692,39.8834,39.8199,39.8692,157500.0
2012-07-23 11:00:00,56.54,56.69,56.49,56.69,216700.0,39.8692,39.975,39.834,39.975,216700.0
2012-07-23 11:05:00,56.69,56.74,56.65,56.69,185800.0,39.975,40.0103,39.9468,39.975,185800.0
2012-07-23 11:10:00,56.69,56.73,56.65,56.68,164700.0,39.975,40.0032,39.9468,39.968,164700.0
2012-07-23 11:15:00,56.67,56.82,56.66,56.75,173600.0,39.9609,40.0667,39.9539,40.0173,173600.0
2012-07-23 11:20:00,56.74,56.83,56.74,56.75,151300.0,40.0103,40.0737,40.0103,40.0173,151300.0
2012-07-23 11:25:00,56.75,56.86,56.74,56.85,70900.0,40.0173,40.0949,40.0103,40.0878,70900.0
2012-07-23 11:30:00,56.84,56.89,56.79,56.8,119400.0,40.0808,40.1161,40.0455,40.0526,119400.0
2012-07-23 11:35:00,56.8,56.83,56.58,56.65,117800.0,40.0526,40.0737,39.8975,39.9468,117800.0
2012-07-23 11:40:00,56.64,56.78,56.64,56.7,108800.0,39.9398,40.0385,39.9398,39.9821,108800.0
2012-07-23 11:45:00,56.69,56.79,56.66,56.74,54800.0,39.975,40.0455,39.9539,40.0103,54800.0
2012-07-23 11:50:00,56.75,56.84,56.75,56.84,83800.0,40.0173,40.0808,40.0173,40.0808,83800.0
2012-07-23 11:55:00,56.84,56.87,56.81,56.87,90600.0,40.0808,40.1019,40.0596,40.1019,90600.0
2012-07-23 12:00:00,56.87,56.89,56.83,56.84,127800.0,40.1019,40.1161,40.0737,40.0808,127800.0
2012-07-23 12:05:00,56.85,56.93,56.84,56.92,136600.0,40.0878,40.1443,40.0808,40.1372,136600.0
2012-07-23 12:10:00,56.91,56.95,56.84,56.85,86600.0,40.1302,40.1584,40.0808,40.0878,86600.0
2012-07-23 12:15:00,56.85,56.9,56.78,56.84,222700.0,40.0878,40.1231,40.0385,40.0808,222700.0
2012-07-23 12:20:00,56.84,57.0,56.84,56.94,192800.0,40.0808,40.1936,40.0808,40.1513,192800.0
2012-07-23 12:25:00,56.93,56.99,56.9,56.99,297700.0,40.1443,40.1866,40.1231,40.1866,297700.0
2012-07-23 12:30:00,56.99,57.08,56.92,57.07,185600.0,40.1866,40.25,40.1372,40.243,185600.0
2012-07-23 12:35:00,57.08,57.15,57.07,57.13,133100.0,40.25,40.2994,40.243,40.2853,133100.0
2012-07-23 12:40:00,57.13,57.13,57.02,57.02,82200.0,40.2853,40.2853,40.2077,40.2077,82200.0
2012-07-23 12:45:00,57.03,57.15,57.02,57.12,231500.0,40.2148,40.2994,40.2077,40.2782,231500.0
2012-07-23 12:50:00,57.12,57.32,57.12,57.25,189500.0,40.2782,40.4193,40.2782,40.3699,189500.0
2012-07-23 12:55:00,57.25,57.39,57.25,57.3,301100.0,40.3699,40.4686,40.3699,40.4052,301100.0
2012-07-23 13:00:00,57.31,57.32,57.11,57.18,80500.0,40.4122,40.4193,40.2712,40.3205,80500.0
2012-07-23 13:05:00,57.18,57.25,57.17,57.19,54000.0,40.3205,40.3699,40.3135,40.3276,54000.0
2012-07-23 13:10:00,57.19,57.22,57.13,57.16,63200.0,40.3276,40.3488,40.2853,40.3064,63200.0
2012-07-23 13:15:00,57.16,57.35,57.14,57.28,106400.0,40.3064,40.4404,40.2923,40.3911,106400.0
2012-07-23 13:20:00,57.28,57.3,57.21,57.21,33700.0,40.3911,40.4052,40.3417,40.3417,33700.0
2012-07-23 13:25:00,57.21,57.26,57.2,57.2,42600.0,40.3417,40.377,40.3346,40.3346,42600.0
2012-07-23 13:30:00,57.2,57.23,57.16,57.18,71300.0,40.3346,40.3558,40.3064,40.3205,71300.0
2012-07-23 13:35:00,57.17,57.19,57.1,57.13,61300.0,40.3135,40.3276,40.2641,40.2853,61300.0
2012-07-23 13:40:00,57.13,57.19,57.13,57.17,45000.0,40.2853,40.3276,40.2853,40.3135,45000.0
2012-07-23 13:45:00,57.17,57.18,57.13,57.16,40400.0,40.3135,40.3205,40.2853,40.3064,40400.0
2012-07-23 13:50:00,57.14,57.14,57.04,57.08,53900.0,40.2923,40.2923,40.2218,40.25,53900.0
2012-07-23 13:55:00,57.08,57.18,57.08,57.12,77200.0,40.25,40.3205,40.25,40.2782,77200.0
2012-07-23 14:00:00,57.13,57.17,57.03,57.06,71400.0,40.2853,40.3135,40.2148,40.2359,71400.0
2012-07-23 14:05:00,57.06,57.15,57.04,57.08,73900.0,40.2359,40.2994,40.2218,40.25,73900.0
2012-07-23 14:10:00,57.08,57.18,57.08,57.13,82900.0,40.25,40.3205,40.25,40.2853,82900.0
2012-07-23 14:15:00,57.14,57.14,57.01,57.01,63000.0,40.2923,40.2923,40.2007,40.2007,63000.0
2012-07-23 14:20:00,57.01,57.06,57.0,57.03,59000.0,40.2007,40.2359,40.1936,40.2148,59000.0
2012-07-23 14:25:00,57.03,57.06,56.98,57.02,84100.0,40.2148,40.2359,40.1795,40.2077,84100.0
2012-07-23 14:30:00,57.03,57.13,56.99,57.02,100700.0,40.2148,40.2853,40.1866,40.2077,100700.0
2012-07-23 14:35:00,57.03,57.06,57.0,57.03,37700.0,40.2148,40.2359,40.1936,40.2148,37700.0
2012-07-23 14:40:00,57.03,57.05,57.0,57.02,65800.0,40.2148,40.2289,40.1936,40.2077,65800.0
2012-07-23 14:45:00,57.02,57.13,57.01,57.13,63500.0,40.2077,40.2853,40.2007,40.2853,63500.0
2012-07-23 14:50:00,57.13,57.13,56.99,57.01,82100.0,40.2853,40.2853,40.1866,40.2007,82100.0
2012-07-23 14:55:00,57.02,57.13,57.02,57.12,99300.0,40.2077,40.2853,40.2077,40.2782,99300.0
2012-07-23 15:00:00,57.11,57.12,57.02,57.11,136200.0,40.2712,40.2782,40.2077,40.2712,136200.0
2012-07-23 15:05:00,57.12,57.25,57.11,57.22,158200.0,40.2782,40.3699,40.2712,40.3488,158200.0
2012-07-23 15:10:00,57.22,57.24,57.18,57.2,77100.0,40.3488,40.3629,40.3205,40.3346,77100.0
2012-07-23 15:15:00,57.2,57.28,57.18,57.26,100400.0,40.3346,40.3911,40.3205,40.377,100400.0
2012-07-23 15:20:00,57.25,57.44,57.25,57.43,159400.0,40.3699,40.5039,40.3699,40.4968,159400.0
2012-07-23 15:25:00,57.44,57.59,57.43,57.54,214300.0,40.5039,40.6097,40.4968,40.5744,214300.0
2012-07-23 15:30:00,57.54,57.58,57.5,57.57,259600.0,40.5744,40.6026,40.5462,40.5956,259600.0
2012-07-23 15:35:00,57.56,57.58,57.55,57.58,206400.0,40.5885,40.6026,40.5815,40.6026,206400.0
2012-07-23 15:40:00,57.58,57.66,57.55,57.58,259400.0,40.6026,40.659,40.5815,40.6026,259400.0
2012-07-23 15:45:00,57.59,57.64,57.55,57.57,206000.0,40.6097,40.6449,40.5815,40.5956,206000.0
2012-07-23 15:50:00,57.58,57.59,57.36,57.37,449700.0,40.6026,40.6097,40.4475,40.4545,449700.0
2012-07-23 15:55:00,57.37,57.44,57.28,57.3,620000.0,40.4545,40.5039,40.3911,40.4052,620000.0
2012-07-24 09:30:00,57.43,57.49,56.94,57.01,211300.0,40.4968,40.5391,40.1513,40.2007,211300.0
2012-07-24 09:35:00,56.99,57.09,56.8,56.8,121000.0,40.1866,40.2571,40.0526,40.0526,121000.0
2012-07-24 09:40:00,56.81,56.94,56.76,56.88,138900.0,40.0596,40.1513,40.0244,40.109,138900.0
2012-07-24 09:45:00,56.87,56.88,56.77,56.84,88100.0,40.1019,40.109,40.0314,40.0808,88100.0
2012-07-24 09:50:00,56.83,56.84,56.64,56.73,193400.0,40.0737,40.0808,39.9398,40.0032,193400.0
2012-07-24 09:55:00,56.73,56.99,56.69,56.88,188200.0,40.0032,40.1866,39.975,40.109,188200.0
2012-07-24 10:00:00,56.88,57.07,56.87,56.92,132400.0,40.109,40.243,40.1019,40.1372,132400.0
2012-07-24 10:05:00,56.93,56.96,56.83,56.84,109900.0,40.1443,40.1654,40.0737,40.0808,109900.0
2012-07-24 10:10:00,56.84,56.92,56.67,56.76,105700.0,40.0808,40.1372,39.9609,40.0244,105700.0
2012-07-24 10:15:00,56.75,56.75,56.59,56.61,72500.0,40.0173,40.0173,39.9045,39.9186,72500.0
2012-07-24 10:20:00,56.59,56.7,56.55,56.68,82200.0,39.9045,39.9821,39.8763,39.968,82200.0
2012-07-24 10:25:00,56.66,56.75,56.6,56.71,57500.0,39.9539,40.0173,39.9116,39.9891,57500.0
2012-07-24 10:30:00,56.7,56.93,56.65,56.88,101700.0,39.9821,40.1443,39.9468,40.109,101700.0
2012-07-24 10:35:00,56.88,56.97,56.88,56.91,135500.0,40.109,40.1725,40.109,40.1302,135500.0
2012-07-24 10:40:00,56.92,56.93,56.76,56.76,71300.0,40.1372,40.1443,40.0244,40.0244,71300.0
2012-07-24 10:45:00,56.76,56.78,56.59,56.6,131100.0,40.0244,40.0385,39.9045,39.9116,131100.0
2012-07-24 10:50:00,56.6,56.85,56.58,56.81,182200.0,39.9116,40.0878,39.8975,40.0596,182200.0
2012-07-24 10:55:00,56.82,56.87,56.74,56.78,141200.0,40.0667,40.1019,40.0103,40.0385,141200.0
2012-07-24 11:00:00,56.79,56.93,56.74,56.93,62600.0,40.0455,40.1443,40.0103,40.1443,62600.0
2012-07-24 11:05:00,56.93,56.97,56.84,56.86,89600.0,40.1443,40.1725,40.0808,40.0949,89600.0
2012-07-24 11:10:00,56.86,56.93,56.83,56.9,67700.0,40.0949,40.1443,40.0737,40.1231,67700.0
2012-07-24 11:15:00,56.9,56.99,56.85,56.98,94100.0,40.1231,40.1866,40.0878,40.1795,94100.0
2012-07-24 11:20:00,56.97,57.15,56.96,57.13,97100.0,40.1725,40.2994,40.1654,40.2853,97100.0
2012-07-24 11:25:00,57.12,57.17,57.09,57.1,87900.0,40.2782,40.3135,40.2571,40.2641,87900.0
2012-07-24 11:30:00,57.1,57.13,57.05,57.09,79800.0,40.2641,40.2853,40.2289,40.2571,79800.0
2012-07-24 11:35:00,57.09,57.13,56.84,56.93,112200.0,40.2571,40.2853,40.0808,40.1443,112200.0
2012-07-24 11:40:00,56.94,56.95,56.82,56.84,88100.0,40.1513,40.1584,40.0667,40.0808,88100.0
2012-07-24 11:45:00,56.86,56.91,56.83,56.86,60600.0,40.0949,40.1302,40.0737,40.0949,60600.0
2012-07-24 11:50:00,56.86,56.91,56.8,56.88,72900.0,40.0949,40.1302,40.0526,40.109,72900.0
2012-07-24 11:55:00,56.89,56.92,56.81,56.83,40700.0,40.1161,40.1372,40.0596,40.0737,40700.0
2012-07-24 12:00:00,56.82,56.83,56.52,56.54,119500.0,40.0667,40.0737,39.8551,39.8692,119500.0
2012-07-24 12:05:00,56.54,56.61,56.51,56.59,103600.0,39.8692,39.9186,39.8481,39.9045,103600.0
2012-07-24 12:10:00,56.59,56.66,56.56,56.61,123500.0,39.9045,39.9539,39.8834,39.9186,123500.0
2012-07-24 12:15:00,56.61,56.62,56.54,56.54,60300.0,39.9186,39.9257,39.8692,39.8692,60300.0
2012-07-24 12:20:00,56.54,56.54,56.3,56.4,139400.0,39.8692,39.8692,39.7,39.7705,139400.0
2012-07-24 12:25:00,56.38,56.48,56.35,56.48,76000.0,39.7564,39.8269,39.7353,39.8269,76000.0
2012-07-24 12:30:00,56.48,56.49,56.44,56.48,38300.0,39.8269,39.834,39.7987,39.8269,38300.0
2012-07-24 12:35:00,56.48,56.6,56.47,56.56,78100.0,39.8269,39.9116,39.8199,39.8834,78100.0
2012-07-24 12:40:00,56.56,56.75,56.55,56.74,74600.0,39.8834,40.0173,39.8763,40.0103,74600.0
2012-07-24 12:45:00,56.75,56.77,56.68,56.69,96400.0,40.0173,40.0314,39.968,39.975,96400.0
2012-07-24 12:50:00,56.7,56.76,56.66,56.75,40000.0,39.9821,40.0244,39.9539,40.0173,40000.0
2012-07-24 12:55:00,56.74,56.86,56.74,56.83,50700.0,40.0103,40.0949,40.0103,40.0737,50700.0
2012-07-24 13:00:00,56.82,56.82,56.69,56.71,33100.0,40.0667,40.0667,39.975,39.9891,33100.0
2012-07-24 13:05:00,56.7,56.71,56.67,56.7,25600.0,39.9821,39.9891,39.9609,39.9821,25600.0
2012-07-24 13:10:00,56.69,56.77,56.65,56.76,47900.0,39.975,40.0314,39.9468,40.0244,47900.0
2012-07-24 13:15:00,56.77,56.77,56.62,56.62,41900.0,40.0314,40.0314,39.9257,39.9257,41900.0
2012-07-24 13:20:00,56.61,56.63,56.55,56.59,45600.0,39.9186,39.9327,39.8763,39.9045,45600.0
2012-07-24 13:25:00,56.61,56.64,56.55,56.61,38600.0,39.9186,39.9398,39.8763,39.9186,38600.0
2012-07-24 13:30:00,56.61,56.61,56.54,56.56,46500.0,39.9186,39.9186,39.8692,39.8834,46500.0
2012-07-24 13:35:00,56.56,56.62,56.53,56.56,59200.0,39.8834,39.9257,39.8622,39.8834,59200.0
2012-07-24 13:40:00,56.55,56.55,56.48,56.5,43400.0,39.8763,39.8763,39.8269,39.841,43400.0
2012-07-24 13:45:00,56.5,56.58,56.5,56.51,81300.0,39.841,39.8975,39.841,39.8481,81300.0
2012-07-24 13:50:00,56.51,56.68,56.5,56.66,78300.0,39.8481,39.968,39.841,39.9539,78300.0
2012-07-24 13:55:00,56.67,56.78,56.64,56.71,94500.0,39.9609,40.0385,39.9398,39.9891,94500.0
2012-07-24 14:00:00,56.72,56.72,56.59,56.63,94800.0,39.9962,39.9962,39.9045,39.9327,94800.0
2012-07-24 14:05:00,56.63,56.68,56.57,56.63,54200.0,39.9327,39.968,39.8904,39.9327,54200.0
2012-07-24 14:10:00,56.6,56.62,56.55,56.58,53400.0,39.9116,39.9257,39.8763,39.8975,53400.0
2012-07-24 14:15:00,56.57,56.64,56.57,56.6,54700.0,39.8904,39.9398,39.8904,39.9116,54700.0
2012-07-24 14:20:00,56.59,56.63,56.56,56.57,34900.0,39.9045,39.9327,39.8834,39.8904,34900.0
2012-07-24 14:25:00,56.56,56.58,56.41,56.42,74400.0,39.8834,39.8975,39.7776,39.7846,74400.0
2012-07-24 14:30:00,56.42,56.47,56.36,56.46,77900.0,39.7846,39.8199,39.7423,39.8128,77900.0
2012-07-24 14:35:00,56.47,56.57,56.45,56.52,110400.0,39.8199,39.8904,39.8058,39.8551,110400.0
2012-07-24 14:40:00,56.52,56.58,56.52,56.54,56700.0,39.8551,39.8975,39.8551,39.8692,56700.0
2012-07-24 14:45:00,56.54,56.56,56.49,56.49,43100.0,39.8692,39.8834,39.834,39.834,43100.0
2012-07-24 14:50:00,56.5,56.51,56.43,56.46,67800.0,39.841,39.8481,39.7917,39.8128,67800.0
2012-07-24 14:55:00,56.46,56.53,56.4,56.52,82600.0,39.8128,39.8622,39.7705,39.8551,82600.0
2012-07-24 15:00:00,56.51,56.51,56.41,56.45,59600.0,39.8481,39.8481,39.7776,39.8058,59600.0
2012-07-24 15:05:00,56.45,56.49,56.3,56.3,163400.0,39.8058,39.834,39.7,39.7,163400.0
2012-07-24 15:10:00,56.3,56.41,56.3,56.41,105600.0,39.7,39.7776,39.7,39.7776,105600.0
2012-07-24 15:15:00,56.41,56.41,56.32,56.36,61700.0,39.7776,39.7776,39.7141,39.7423,61700.0
2012-07-24 15:20:00,56.35,56.55,56.32,56.52,96900.0,39.7353,39.8763,39.7141,39.8551,96900.0
2012-07-24 15:25:00,56.54,56.77,56.47,56.76,276500.0,39.8692,40.0314,39.8199,40.0244,276500.0
2012-07-24 15:30:00,56.76,56.77,56.55,56.61,164900.0,40.0244,40.0314,39.8763,39.9186,164900.0
2012-07-24 15:35:00,56.6,56.72,56.53,56.69,153500.0,39.9116,39.9962,39.8622,39.975,153500.0
2012-07-24 15:40:00,56.7,56.82,56.59,56.6,173000.0,39.9821,40.0667,39.9045,39.9116,173000.0
2012-07-24 15:45:00,56.6,56.62,56.45,56.53,205700.0,39.9116,39.9257,39.8058,39.8622,205700.0
2012-07-24 15:50:00,56.51,56.81,56.48,56.77,283600.0,39.8481,40.0596,39.8269,40.0314,283600.0
2012-07-24 15:55:00,56.78,56.85,56.68,56.82,538600.0,40.0385,40.0878,39.968,40.0667,538600.0
2012-07-25 09:30:00,56.69,57.12,56.5,57.09,390900.0,39.975,40.2782,39.841,40.2571,390900.0
2012-07-25 09:35:00,57.09,57.54,57.06,57.46,176000.0,40.2571,40.5744,40.2359,40.518,176000.0
2012-07-25 09:40:00,57.48,57.48,57.21,57.24,92300.0,40.5321,40.5321,40.3417,40.3629,92300.0
2012-07-25 09:45:00,57.21,57.3,57.12,57.23,151300.0,40.3417,40.4052,40.2782,40.3558,151300.0
2012-07-25 09:50:00,57.23,57.33,57.11,57.31,119400.0,40.3558,40.4263,40.2712,40.4122,119400.0
2012-07-25 09:55:00,57.3,57.31,57.17,57.18,154200.0,40.4052,40.4122,40.3135,40.3205,154200.0
2012-07-25 10:00:00,57.17,57.32,56.96,57.0,277800.0,40.3135,40.4193,40.1654,40.1936,277800.0
2012-07-25 10:05:00,56.99,57.02,56.85,56.93,171200.0,40.1866,40.2077,40.0878,40.1443,171200.0
2012-07-25 10:10:00,56.93,57.05,56.85,56.98,139300.0,40.1443,40.2289,40.0878,40.1795,139300.0
2012-07-25 10:15:00,56.98,57.15,56.97,56.99,99000.0,40.1795,40.2994,40.1725,40.1866,99000.0
2012-07-25 10:20:00,56.99,57.08,56.75,56.85,101400.0,40.1866,40.25,40.0173,40.0878,101400.0
2012-07-25 10:25:00,56.85,56.87,56.76,56.79,93300.0,40.0878,40.1019,40.0244,40.0455,93300.0
2012-07-25 10:30:00,56.78,56.78,56.56,56.6,165000.0,40.0385,40.0385,39.8834,39.9116,165000.0
2012-07-25 10:35:00,56.59,56.64,56.51,56.56,141500.0,39.9045,39.9398,39.8481,39.8834,141500.0
2012-07-25 10:40:00,56.56,56.76,56.56,56.76,129900.0,39.8834,40.0244,39.8834,40.0244,129900.0
2012-07-25 10:45:00,56.76,56.79,56.64,56.72,54800.0,40.0244,40.0455,39.9398,39.9962,54800.0
2012-07-25 10:50:00,56.72,56.76,56.4,56.5,183600.0,39.9962,40.0244,39.7705,39.841,183600.0
2012-07-25 10:55:00,56.5,56.55,56.44,56.46,115200.0,39.841,39.8763,39.7987,39.8128,115200.0
2012-07-25 11:00:00,56.48,56.58,56.48,56.58,67700.0,39.8269,39.8975,39.8269,39.8975,67700.0
2012-07-25 11:05:00,56.59,56.61,56.49,56.52,63300.0,39.9045,39.9186,39.834,39.8551,63300.0
2012-07-25 11:10:00,56.52,56.66,56.52,56.57,75700.0,39.8551,39.9539,39.8551,39.8904,75700.0
2012-07-25 11:15:00,56.63,56.73,56.63,56.7,51100.0,39.9327,40.0032,39.9327,39.9821,51100.0
2012-07-25 11:20:00,56.7,56.77,56.67,56.67,57200.0,39.9821,40.0314,39.9609,39.9609,57200.0
2012-07-25 11:25:00,56.66,56.81,56.66,56.75,77400.0,39.9539,40.0596,39.9539,40.0173,77400.0
2012-07-25 11:30:00,56.74,56.77,56.64,56.69,53000.0,40.0103,40.0314,39.9398,39.975,53000.0
2012-07-25 11:35:00,56.69,56.83,56.63,56.83,68600.0,39.975,40.0737,39.9327,40.0737,68600.0
2012-07-25 11:40:00,56.83,56.89,56.78,56.8,88500.0,40.0737,40.1161,40.0385,40.0526,88500.0
2012-07-25 11:45:00,56.8,56.86,56.69,56.74,40300.0,40.0526,40.0949,39.975,40.0103,40300.0
2012-07-25 11:50:00,56.71,56.99,56.71,56.99,111800.0,39.9891,40.1866,39.9891,40.1866,111800.0
2012-07-25 11:55:00,56.99,56.99,56.88,56.91,52400.0,40.1866,40.1866,40.109,40.1302,52400.0
2012-07-25 12:00:00,56.91,56.98,56.86,56.98,86500.0,40.1302,40.1795,40.0949,40.1795,86500.0
2012-07-25 12:05:00,56.98,57.0,56.87,56.87,31300.0,40.1795,40.1936,40.1019,40.1019,31300.0
2012-07-25 12:10:00,56.87,56.91,56.77,56.79,31100.0,40.1019,40.1302,40.0314,40.0455,31100.0
2012-07-25 12:15:00,56.8,56.87,56.78,56.82,45400.0,40.0526,40.1019,40.0385,40.0667,45400.0
2012-07-25 12:20:00,56.82,56.92,56.81,56.91,50100.0,40.0667,40.1372,40.0596,40.1302,50100.0
2012-07-25 12:25:00,56.9,56.9,56.83,56.86,55900.0,40.1231,40.1231,40.0737,40.0949,55900.0
2012-07-25 12:30:00,56.86,56.96,56.84,56.88,42300.0,40.0949,40.1654,40.0808,40.109,42300.0
2012-07-25 12:35:00,56.89,56.98,56.89,56.95,27600.0,40.1161,40.1795,40.1161,40.1584,27600.0
2012-07-25 12:40:00,56.96,56.97,56.88,56.95,25700.0,40.1654,40.1725,40.109,40.1584,25700.0
2012-07-25 12:45:00,56.95,57.07,56.94,57.03,61000.0,40.1584,40.243,40.1513,40.2148,61000.0
2012-07-25 12:50:00,57.03,57.07,56.99,57.06,36700.0,40.2148,40.243,40.1866,40.2359,36700.0
2012-07-25 12:55:00,57.06,57.09,57.0,57.02,59100.0,40.2359,40.2571,40.1936,40.2077,59100.0
2012-07-25 13:00:00,57.02,57.22,57.02,57.21,120100.0,40.2077,40.3488,40.2077,40.3417,120100.0
2012-07-25 13:05:00,57.2,57.28,57.2,57.28,81800.0,40.3346,40.3911,40.3346,40.3911,81800.0
2012-07-25 13:10:00,57.28,57.31,57.24,57.29,76800.0,40.3911,40.4122,40.3629,40.3981,76800.0
2012-07-25 13:15:00,57.29,57.34,57.24,57.31,77300.0,40.3981,40.4334,40.3629,40.4122,77300.0
2012-07-25 13:20:00,57.32,57.41,57.29,57.4,107700.0,40.4193,40.4827,40.3981,40.4757,107700.0
2012-07-25 13:25:00,57.39,57.45,57.38,57.43,122700.0,40.4686,40.5109,40.4616,40.4968,122700.0
2012-07-25 13:30:00,57.43,57.44,57.34,57.44,73000.0,40.4968,40.5039,40.4334,40.5039,73000.0
2012-07-25 13:35:00,57.44,57.58,57.4,57.55,157800.0,40.5039,40.6026,40.4757,40.5815,157800.0
2012-07-25 13:40:00,57.54,57.55,57.44,57.46,69500.0,40.5744,40.5815,40.5039,40.518,69500.0
2012-07-25 13:45:00,57.46,57.5,57.42,57.44,120700.0,40.518,40.5462,40.4898,40.5039,120700.0
2012-07-25 13:50:00,57.44,57.5,57.39,57.5,110400.0,40.5039,40.5462,40.4686,40.5462,110400.0
2012-07-25 13:55:00,57.49,57.51,57.43,57.5,74400.0,40.5391,40.5532,40.4968,40.5462,74400.0
2012-07-25 14:00:00,57.5,57.51,57.38,57.38,60800.0,40.5462,40.5532,40.4616,40.4616,60800.0
2012-07-25 14:05:00,57.39,57.51,57.39,57.45,91400.0,40.4686,40.5532,40.4686,40.5109,91400.0
2012-07-25 14:10:00,57.47,57.5,57.42,57.48,57500.0,40.525,40.5462,40.4898,40.5321,57500.0
2012-07-25 14:15:00,57.49,57.51,57.39,57.51,138600.0,40.5391,40.5532,40.4686,40.5532,138600.0
2012-07-25 14:20:00,57.51,57.62,57.49,57.6,108900.0,40.5532,40.6308,40.5391,40.6167,108900.0
2012-07-25 14:25:00,57.61,57.67,57.6,57.66,126000.0,40.6238,40.6661,40.6167,40.659,126000.0
2012-07-25 14:30:00,57.66,57.67,57.6,57.64,94300.0,40.659,40.6661,40.6167,40.6449,94300.0
2012-07-25 14:35:00,57.64,57.68,57.57,57.59,80500.0,40.6449,40.6731,40.5956,40.6097,80500.0
2012-07-25 14:40:00,57.58,57.65,57.56,57.6,89300.0,40.6026,40.652,40.5885,40.6167,89300.0
2012-07-25 14:45:00,57.59,57.68,57.58,57.65,112700.0,40.6097,40.6731,40.6026,40.652,112700.0
2012-07-25 14:50:00,57.65,57.68,57.63,57.68,62200.0,40.652,40.6731,40.6379,40.6731,62200.0
2012-07-25 14:55:00,57.68,57.68,57.61,57.61,154300.0,40.6731,40.6731,40.6238,40.6238,154300.0
2012-07-25 15:00:00,57.62,57.69,57.61,57.66,215300.0,40.6308,40.6802,40.6238,40.659,215300.0
2012-07-25 15:05:00,57.66,57.71,57.64,57.68,140300.0,40.659,40.6943,40.6449,40.6731,140300.0
2012-07-25 15:10:00,57.69,57.69,57.42,57.43,109000.0,40.6802,40.6802,40.4898,40.4968,109000.0
2012-07-25 15:15:00,57.43,57.47,57.37,57.41,125200.0,40.4968,40.525,40.4545,40.4827,125200.0
2012-07-25 15:20:00,57.39,57.39,57.26,57.32,93400.0,40.4686,40.4686,40.377,40.4193,93400.0
2012-07-25 15:25:00,57.32,57.33,57.2,57.3,118600.0,40.4193,40.4263,40.3346,40.4052,118600.0
2012-07-25 15:30:00,57.3,57.31,57.18,57.25,172800.0,40.4052,40.4122,40.3205,40.3699,172800.0
2012-07-25 15:35:00,57.25,57.33,57.24,57.3,128400.0,40.3699,40.4263,40.3629,40.4052,128400.0
2012-07-25 15:40:00,57.3,57.33,57.15,57.24,145900.0,40.4052,40.4263,40.2994,40.3629,145900.0
2012-07-25 15:45:00,57.24,57.34,57.17,57.27,270900.0,40.3629,40.4334,40.3135,40.384,270900.0
2012-07-25 15:50:00,57.27,57.28,57.15,57.22,334500.0,40.384,40.3911,40.2994,40.3488,334500.0
2012-07-25 15:55:00,57.21,57.33,57.21,57.3,478800.0,40.3417,40.4263,40.3417,40.4052,478800.0
2012-07-26 09:30:00,58.03,58.77,57.74,58.57,488700.0,40.9199,41.4417,40.7154,41.3007,488700.0
2012-07-26 09:35:00,58.57,58.75,58.44,58.63,282000.0,41.3007,41.4276,41.209,41.343,282000.0
2012-07-26 09:40:00,58.65,58.7,58.36,58.36,202000.0,41.3571,41.3924,41.1526,41.1526,202000.0
2012-07-26 09:45:00,58.36,58.4,58.2,58.26,188000.0,41.1526,41.1808,41.0398,41.0821,188000.0
2012-07-26 09:50:00,58.25,58.54,58.24,58.47,278700.0,41.0751,41.2796,41.068,41.2302,278700.0
2012-07-26 09:55:00,58.48,58.49,58.23,58.28,204600.0,41.2372,41.2443,41.061,41.0962,204600.0
2012-07-26 10:00:00,58.27,58.28,58.01,58.14,190600.0,41.0892,41.0962,40.9058,40.9975,190600.0
2012-07-26 10:05:00,58.14,58.68,58.14,58.58,212700.0,40.9975,41.3783,40.9975,41.3078,212700.0
2012-07-26 10:10:00,58.56,58.6,58.41,58.44,143200.0,41.2937,41.3219,41.1879,41.209,143200.0
2012-07-26 10:15:00,58.44,58.49,58.25,58.3,106300.0,41.209,41.2443,41.0751,41.1103,106300.0
2012-07-26 10:20:00,58.29,58.42,58.28,58.39,161500.0,41.1033,41.1949,41.0962,41.1738,161500.0
2012-07-26 10:25:00,58.39,58.56,58.39,58.43,160700.0,41.1738,41.2937,41.1738,41.202,160700.0
2012-07-26 10:30:00,58.43,58.49,58.23,58.27,209400.0,41.202,41.2443,41.061,41.0892,209400.0
2012-07-26 10:35:00,58.27,58.3,58.12,58.14,87700.0,41.0892,41.1103,40.9834,40.9975,87700.0
2012-07-26 10:40:00,58.14,58.26,57.99,58.06,206200.0,40.9975,41.0821,40.8917,40.9411,206200.0
2012-07-26 10:45:00,58.05,58.17,58.0,58.16,80600.0,40.934,41.0186,40.8988,41.0116,80600.0
2012-07-26 10:50:00,58.17,58.19,58.07,58.09,172500.0,41.0186,41.0327,40.9481,40.9622,172500.0
2012-07-26 10:55:00,58.09,58.3,58.08,58.28,107900.0,40.9622,41.1103,40.9552,41.0962,107900.0
2012-07-26 11:00:00,58.28,58.34,58.21,58.26,97200.0,41.0962,41.1385,41.0469,41.0821,97200.0
2012-07-26 11:05:00,58.25,58.25,58.02,58.09,125600.0,41.0751,41.0751,40.9129,40.9622,125600.0
2012-07-26 11:10:00,58.09,58.3,58.06,58.29,128600.0,40.9622,41.1103,40.9411,41.1033,128600.0
2012-07-26 11:15:00,58.29,58.37,58.23,58.37,84800.0,41.1033,41.1597,41.061,41.1597,84800.0
2012-07-26 11:20:00,58.36,58.37,58.21,58.22,141900.0,41.1526,41.1597,41.0469,41.0539,141900.0
2012-07-26 11:25:00,58.21,58.22,58.07,58.17,127100.0,41.0469,41.0539,40.9481,41.0186,127100.0
2012-07-26 11:30:00,58.18,58.3,58.15,58.3,155700.0,41.0257,41.1103,41.0045,41.1103,155700.0
2012-07-26 11:35:00,58.3,58.3,58.17,58.25,109300.0,41.1103,41.1103,41.0186,41.0751,109300.0
2012-07-26 11:40:00,58.25,58.27,58.21,58.24,180600.0,41.0751,41.0892,41.0469,41.068,180600.0
2012-07-26 11:45:00,58.23,58.23,58.0,58.14,209500.0,41.061,41.061,40.8988,40.9975,209500.0
2012-07-26 11:50:00,58.14,58.23,58.13,58.23,151400.0,40.9975,41.061,40.9904,41.061,151400.0
2012-07-26 11:55:00,58.23,58.32,58.17,58.18,141300.0,41.061,41.1244,41.0186,41.0257,141300.0
2012-07-26 12:00:00,58.16,58.19,58.03,58.05,84400.0,41.0116,41.0327,40.9199,40.934,84400.0
2012-07-26 12:05:00,58.06,58.14,58.02,58.14,107000.0,40.9411,40.9975,40.9129,40.9975,107000.0
2012-07-26 12:10:00,58.12,58.14,57.96,58.12,147100.0,40.9834,40.9975,40.8706,40.9834,147100.0
2012-07-26 12:15:00,58.11,58.17,58.06,58.09,58700.0,40.9763,41.0186,40.9411,40.9622,58700.0
2012-07-26 12:20:00,58.09,58.12,58.04,58.09,69700.0,40.9622,40.9834,40.927,40.9622,69700.0
2012-07-26 12:25:00,58.09,58.16,58.03,58.08,88400.0,40.9622,41.0116,40.9199,40.9552,88400.0
2012-07-26 12:30:00,58.09,58.09,58.02,58.05,41700.0,40.9622,40.9622,40.9129,40.934,41700.0
2012-07-26 12:35:00,58.05,58.12,57.99,58.1,63500.0,40.934,40.9834,40.8917,40.9693,63500.0
2012-07-26 12:40:00,58.09,58.19,58.08,58.11,127300.0,40.9622,41.0327,40.9552,40.9763,127300.0
2012-07-26 12:45:00,58.11,58.11,58.01,58.05,86300.0,40.9763,40.9763,40.9058,40.934,86300.0
2012-07-26 12:50:00,58.06,58.06,58.0,58.01,41100.0,40.9411,40.9411,40.8988,40.9058,41100.0
2012-07-26 12:55:00,58.02,58.2,58.02,58.14,95400.0,40.9129,41.0398,40.9129,40.9975,95400.0
2012-07-26 13:00:00,58.13,58.2,58.11,58.19,67200.0,40.9904,41.0398,40.9763,41.0327,67200.0
2012-07-26 13:05:00,58.19,58.2,58.12,58.13,68900.0,41.0327,41.0398,40.9834,40.9904,68900.0
2012-07-26 13:10:00,58.12,58.12,58.02,58.04,61500.0,40.9834,40.9834,40.9129,40.927,61500.0
2012-07-26 13:15:00,58.04,58.07,58.0,58.01,40000.0,40.927,40.9481,40.8988,40.9058,40000.0
2012-07-26 13:20:00,58.01,58.07,58.0,58.06,44300.0,40.9058,40.9481,40.8988,40.9411,44300.0
2012-07-26 13:25:00,58.05,58.28,58.05,58.2,84400.0,40.934,41.0962,40.934,41.0398,84400.0
2012-07-26 13:30:00,58.21,58.27,58.12,58.15,98000.0,41.0469,41.0892,40.9834,41.0045,98000.0
2012-07-26 13:35:00,58.15,58.19,58.11,58.15,46000.0,41.0045,41.0327,40.9763,41.0045,46000.0
2012-07-26 13:40:00,58.15,58.16,58.1,58.13,39000.0,41.0045,41.0116,40.9693,40.9904,39000.0
2012-07-26 13:45:00,58.13,58.15,58.1,58.13,25800.0,40.9904,41.0045,40.9693,40.9904,25800.0
2012-07-26 13:50:00,58.13,58.13,58.0,58.01,80500.0,40.9904,40.9904,40.8988,40.9058,80500.0
2012-07-26 13:55:00,58.02,58.07,57.99,58.04,58600.0,40.9129,40.9481,40.8917,40.927,58600.0
2012-07-26 14:00:00,58.04,58.18,58.04,58.17,70400.0,40.927,41.0257,40.927,41.0186,70400.0
2012-07-26 14:05:00,58.17,58.25,58.16,58.21,76100.0,41.0186,41.0751,41.0116,41.0469,76100.0
2012-07-26 14:10:00,58.22,58.24,58.11,58.16,79800.0,41.0539,41.068,40.9763,41.0116,79800.0
2012-07-26 14:15:00,58.16,58.23,58.15,58.19,63500.0,41.0116,41.061,41.0045,41.0327,63500.0
2012-07-26 14:20:00,58.17,58.22,58.13,58.17,72500.0,41.0186,41.0539,40.9904,41.0186,72500.0
2012-07-26 14:25:00,58.17,58.28,58.16,58.27,40700.0,41.0186,41.0962,41.0116,41.0892,40700.0
2012-07-26 14:30:00,58.27,58.27,58.07,58.07,130000.0,41.0892,41.0892,40.9481,40.9481,130000.0
2012-07-26 14:35:00,58.07,58.21,58.07,58.18,62700.0,40.9481,41.0469,40.9481,41.0257,62700.0
2012-07-26 14:40:00,58.18,58.2,58.12,58.13,50300.0,41.0257,41.0398,40.9834,40.9904,50300.0
2012-07-26 14:45:00,58.14,58.23,58.13,58.2,56700.0,40.9975,41.061,40.9904,41.0398,56700.0
2012-07-26 14:50:00,58.2,58.29,58.19,58.28,93400.0,41.0398,41.1033,41.0327,41.0962,93400.0
2012-07-26 14:55:00,58.28,58.3,58.2,58.21,65400.0,41.0962,41.1103,41.0398,41.0469,65400.0
2012-07-26 15:00:00,58.2,58.27,58.2,58.24,51900.0,41.0398,41.0892,41.0398,41.068,51900.0
2012-07-26 15:05:00,58.23,58.27,58.11,58.17,112100.0,41.061,41.0892,40.9763,41.0186,112100.0
2012-07-26 15:10:00,58.17,58.29,58.16,58.27,119100.0,41.0186,41.1033,41.0116,41.0892,119100.0
2012-07-26 15:15:00,58.27,58.28,58.2,58.21,89300.0,41.0892,41.0962,41.0398,41.0469,89300.0
2012-07-26 15:20:00,58.21,58.24,58.15,58.2,107000.0,41.0469,41.068,41.0045,41.0398,107000.0
2012-07-26 15:25:00,58.19,58.31,58.19,58.29,119800.0,41.0327,41.1174,41.0327,41.1033,119800.0
2012-07-26 15:30:00,58.28,58.38,58.26,58.36,117900.0,41.0962,41.1667,41.0821,41.1526,117900.0
2012-07-26 15:35:00,58.37,58.42,58.33,58.34,186400.0,41.1597,41.1949,41.1315,41.1385,186400.0
2012-07-26 15:40:00,58.35,58.47,58.33,58.37,281100.0,41.1456,41.2302,41.1315,41.1597,281100.0
2012-07-26 15:45:00,58.38,58.43,58.33,58.33,304600.0,41.1667,41.202,41.1315,41.1315,304600.0
2012-07-26 15:50:00,58.33,58.36,58.25,58.29,219300.0,41.1315,41.1526,41.0751,41.1033,219300.0
2012-07-26 15:55:00,58.3,58.36,58.19,58.22,462900.0,41.1103,41.1526,41.0327,41.0539,462900.0
2012-07-27 09:30:00,58.82,58.86,58.31,58.56,293300.0,41.477,41.5052,41.1174,41.2937,293300.0
2012-07-27 09:35:00,58.57,58.78,58.53,58.62,173600.0,41.3007,41.4488,41.2725,41.336,173600.0
2012-07-27 09:40:00,58.61,58.61,58.46,58.58,168800.0,41.3289,41.3289,41.2231,41.3078,168800.0
2012-07-27 09:45:00,58.56,58.66,58.46,58.62,197200.0,41.2937,41.3642,41.2231,41.336,197200.0
2012-07-27 09:50:00,58.61,58.75,58.56,58.67,136000.0,41.3289,41.4276,41.2937,41.3712,136000.0
2012-07-27 09:55:00,58.67,58.78,58.59,58.74,438100.0,41.3712,41.4488,41.3148,41.4206,438100.0
2012-07-27 10:00:00,58.72,58.78,58.6,58.63,190500.0,41.4065,41.4488,41.3219,41.343,190500.0
2012-07-27 10:05:00,58.62,58.68,58.55,58.55,97100.0,41.336,41.3783,41.2866,41.2866,97100.0
2012-07-27 10:10:00,58.54,58.61,58.42,58.48,92400.0,41.2796,41.3289,41.1949,41.2372,92400.0
2012-07-27 10:15:00,58.48,58.6,58.48,58.53,130600.0,41.2372,41.3219,41.2372,41.2725,130600.0
2012-07-27 10:20:00,58.55,58.66,58.51,58.53,125400.0,41.2866,41.3642,41.2584,41.2725,125400.0
2012-07-27 10:25:00,58.54,58.69,58.54,58.63,77900.0,41.2796,41.3853,41.2796,41.343,77900.0
2012-07-27 10:30:00,58.64,58.7,58.58,58.65,79600.0,41.3501,41.3924,41.3078,41.3571,79600.0
2012-07-27 10:35:00,58.66,58.71,58.65,58.69,111700.0,41.3642,41.3994,41.3571,41.3853,111700.0
2012-07-27 10:40:00,58.69,58.73,58.65,58.71,236600.0,41.3853,41.4135,41.3571,41.3994,236600.0
2012-07-27 10:45:00,58.7,58.83,58.67,58.69,161800.0,41.3924,41.484,41.3712,41.3853,161800.0
2012-07-27 10:50:00,58.7,58.73,58.61,58.64,51600.0,41.3924,41.4135,41.3289,41.3501,51600.0
2012-07-27 10:55:00,58.63,58.77,58.63,58.72,143400.0,41.343,41.4417,41.343,41.4065,143400.0
2012-07-27 11:00:00,58.74,58.85,58.73,58.82,92800.0,41.4206,41.4981,41.4135,41.477,92800.0
2012-07-27 11:05:00,58.82,58.86,58.79,58.8,126400.0,41.477,41.5052,41.4558,41.4629,126400.0
2012-07-27 11:10:00,58.8,58.82,58.74,58.77,87300.0,41.4629,41.477,41.4206,41.4417,87300.0
2012-07-27 11:15:00,58.78,58.89,58.76,58.89,227200.0,41.4488,41.5264,41.4347,41.5264,227200.0
2012-07-27 11:20:00,58.89,59.0,58.88,58.98,127400.0,41.5264,41.6039,41.5193,41.5898,127400.0
2012-07-27 11:25:00,58.96,58.98,58.71,58.73,154300.0,41.5757,41.5898,41.3994,41.4135,154300.0
2012-07-27 11:30:00,58.73,58.87,58.72,58.79,134800.0,41.4135,41.5123,41.4065,41.4558,134800.0
2012-07-27 11:35:00,58.78,58.8,58.73,58.74,84600.0,41.4488,41.4629,41.4135,41.4206,84600.0
2012-07-27 11:40:00,58.74,58.84,58.74,58.8,77900.0,41.4206,41.4911,41.4206,41.4629,77900.0
2012-07-27 11:45:00,58.8,58.84,58.75,58.83,94600.0,41.4629,41.4911,41.4276,41.484,94600.0
2012-07-27 11:50:00,58.83,58.92,58.83,58.87,120200.0,41.484,41.5475,41.484,41.5123,120200.0
2012-07-27 11:55:00,58.87,58.94,58.85,58.9,76500.0,41.5123,41.5616,41.4981,41.5334,76500.0
2012-07-27 12:00:00,58.9,58.91,58.8,58.84,74400.0,41.5334,41.5405,41.4629,41.4911,74400.0
2012-07-27 12:05:00,58.85,58.88,58.77,58.81,68300.0,41.4981,41.5193,41.4417,41.4699,68300.0
2012-07-27 12:10:00,58.8,58.85,58.8,58.83,92900.0,41.4629,41.4981,41.4629,41.484,92900.0
2012-07-27 12:15:00,58.82,58.83,58.79,58.82,69200.0,41.477,41.484,41.4558,41.477,69200.0
2012-07-27 12:20:00,58.82,58.92,58.81,58.9,78100.0,41.477,41.5475,41.4699,41.5334,78100.0
2012-07-27 12:25:00,58.91,59.0,58.9,58.99,82300.0,41.5405,41.6039,41.5334,41.5969,82300.0
2012-07-27 12:30:00,58.99,59.15,58.98,59.09,175900.0,41.5969,41.7097,41.5898,41.6674,175900.0
2012-07-27 12:35:00,59.09,59.1,58.93,58.94,62700.0,41.6674,41.6744,41.5546,41.5616,62700.0
2012-07-27 12:40:00,58.94,58.96,58.86,58.86,35200.0,41.5616,41.5757,41.5052,41.5052,35200.0
2012-07-27 12:45:00,58.85,58.92,58.85,58.89,36500.0,41.4981,41.5475,41.4981,41.5264,36500.0
2012-07-27 12:50:00,58.89,58.91,58.85,58.86,49100.0,41.5264,41.5405,41.4981,41.5052,49100.0
2012-07-27 12:55:00,58.86,58.9,58.83,58.86,59500.0,41.5052,41.5334,41.484,41.5052,59500.0
2012-07-27 13:00:00,58.86,58.91,58.85,58.9,47000.0,41.5052,41.5405,41.4981,41.5334,47000.0
2012-07-27 13:05:00,58.9,58.9,58.82,58.82,51800.0,41.5334,41.5334,41.477,41.477,51800.0
2012-07-27 13:10:00,58.83,58.83,58.78,58.79,46800.0,41.484,41.484,41.4488,41.4558,46800.0
2012-07-27 13:15:00,58.78,58.82,58.77,58.82,58700.0,41.4488,41.477,41.4417,41.477,58700.0
2012-07-27 13:20:00,58.82,58.82,58.74,58.79,54100.0,41.477,41.477,41.4206,41.4558,54100.0
2012-07-27 13:25:00,58.79,59.24,58.79,59.24,349200.0,41.4558,41.7732,41.4558,41.7732,349200.0
2012-07-27 13:30:00,59.25,59.34,59.2,59.31,215800.0,41.7802,41.8437,41.745,41.8225,215800.0
2012-07-27 13:35:00,59.32,59.51,59.27,59.5,405600.0,41.8296,41.9635,41.7943,41.9565,405600.0
2012-07-27 13:40:00,59.51,59.52,59.43,59.46,259600.0,41.9635,41.9706,41.9071,41.9283,259600.0
2012-07-27 13:45:00,59.46,59.46,59.24,59.29,170900.0,41.9283,41.9283,41.7732,41.8084,170900.0
2012-07-27 13:50:00,59.28,59.29,59.2,59.28,137800.0,41.8014,41.8084,41.745,41.8014,137800.0
2012-07-27 13:55:00,59.28,59.41,59.28,59.37,156500.0,41.8014,41.893,41.8014,41.8648,156500.0
2012-07-27 14:00:00,59.37,59.38,59.24,59.33,153700.0,41.8648,41.8719,41.7732,41.8366,153700.0
2012-07-27 14:05:00,59.32,59.45,59.3,59.35,116200.0,41.8296,41.9212,41.8155,41.8507,116200.0
2012-07-27 14:10:00,59.35,59.36,59.25,59.26,68300.0,41.8507,41.8578,41.7802,41.7873,68300.0
2012-07-27 14:15:00,59.25,59.35,59.23,59.34,95900.0,41.7802,41.8507,41.7661,41.8437,95900.0
2012-07-27 14:20:00,59.33,59.4,59.29,59.33,116300.0,41.8366,41.886,41.8084,41.8366,116300.0
2012-07-27 14:25:00,59.32,59.42,59.28,59.29,92700.0,41.8296,41.9001,41.8014,41.8084,92700.0
2012-07-27 14:30:00,59.3,59.47,59.29,59.46,100500.0,41.8155,41.9353,41.8084,41.9283,100500.0
2012-07-27 14:35:00,59.47,59.47,59.39,59.4,73600.0,41.9353,41.9353,41.8789,41.886,73600.0
2012-07-27 14:40:00,59.4,59.44,59.36,59.39,106700.0,41.886,41.9142,41.8578,41.8789,106700.0
2012-07-27 14:45:00,59.38,59.39,59.3,59.32,62200.0,41.8719,41.8789,41.8155,41.8296,62200.0
2012-07-27 14:50:00,59.32,59.39,59.29,59.39,91100.0,41.8296,41.8789,41.8084,41.8789,91100.0
2012-07-27 14:55:00,59.38,59.38,59.29,59.33,100500.0,41.8719,41.8719,41.8084,41.8366,100500.0
2012-07-27 15:00:00,59.33,59.41,59.31,59.36,75500.0,41.8366,41.893,41.8225,41.8578,75500.0
2012-07-27 15:05:00,59.37,59.5,59.36,59.49,119300.0,41.8648,41.9565,41.8578,41.9494,119300.0
2012-07-27 15:10:00,59.49,59.53,59.41,59.44,128200.0,41.9494,41.9777,41.893,41.9142,128200.0
2012-07-27 15:15:00,59.45,59.48,59.4,59.42,100900.0,41.9212,41.9424,41.886,41.9001,100900.0
2012-07-27 15:20:00,59.42,59.44,59.34,59.38,103600.0,41.9001,41.9142,41.8437,41.8719,103600.0
2012-07-27 15:25:00,59.38,59.46,59.37,59.43,106400.0,41.8719,41.9283,41.8648,41.9071,106400.0
2012-07-27 15:30:00,59.43,59.48,59.37,59.46,163900.0,41.9071,41.9424,41.8648,41.9283,163900.0
2012-07-27 15:35:00,59.46,59.49,59.37,59.38,200400.0,41.9283,41.9494,41.8648,41.8719,200400.0
2012-07-27 15:40:00,59.39,59.45,59.38,59.4,170700.0,41.8789,41.9212,41.8719,41.886,170700.0
2012-07-27 15:45:00,59.39,59.45,59.33,59.36,238800.0,41.8789,41.9212,41.8366,41.8578,238800.0
2012-07-27 15:50:00,59.37,59.41,59.2,59.24,322100.0,41.8648,41.893,41.745,41.7732,322100.0
2012-07-27 15:55:00,59.24,59.35,59.2,59.35,633300.0,41.7732,41.8507,41.745,41.8507,633300.0
2012-07-30 09:30:00,59.25,59.86,59.23,59.65,217600.0,41.7802,42.2104,41.7661,42.0623,217600.0
2012-07-30 09:35:00,59.65,59.73,59.51,59.56,259800.0,42.0623,42.1187,41.9635,41.9988,259800.0
2012-07-30 09:40:00,59.56,59.58,59.45,59.53,102000.0,41.9988,42.0129,41.9212,41.9777,102000.0
2012-07-30 09:45:00,59.53,59.53,59.41,59.52,91300.0,41.9777,41.9777,41.893,41.9706,91300.0
2012-07-30 09:50:00,59.52,59.59,59.41,59.49,101900.0,41.9706,42.02,41.893,41.9494,101900.0
2012-07-30 09:55:00,59.5,59.83,59.49,59.8,201600.0,41.9565,42.1892,41.9494,42.168,201600.0
2012-07-30 10:00:00,59.79,59.79,59.63,59.67,104200.0,42.161,42.161,42.0482,42.0764,104200.0
2012-07-30 10:05:00,59.67,59.74,59.48,59.53,135600.0,42.0764,42.1257,41.9424,41.9777,135600.0
2012-07-30 10:10:00,59.52,59.57,59.41,59.43,143300.0,41.9706,42.0059,41.893,41.9071,143300.0
2012-07-30 10:15:00,59.44,59.45,59.25,59.33,230800.0,41.9142,41.9212,41.7802,41.8366,230800.0
2012-07-30 10:20:00,59.34,59.55,59.29,59.55,206700.0,41.8437,41.9918,41.8084,41.9918,206700.0
2012-07-30 10:25:00,59.54,59.61,59.51,59.57,154600.0,41.9847,42.0341,41.9635,42.0059,154600.0
2012-07-30 10:30:00,59.6,59.6,59.41,59.49,203100.0,42.027,42.027,41.893,41.9494,203100.0
2012-07-30 10:35:00,59.48,59.59,59.43,59.49,120100.0,41.9424,42.02,41.9071,41.9494,120100.0
2012-07-30 10:40:00,59.49,59.55,59.42,59.49,74300.0,41.9494,41.9918,41.9001,41.9494,74300.0
2012-07-30 10:45:00,59.49,59.5,59.36,59.43,83200.0,41.9494,41.9565,41.8578,41.9071,83200.0
2012-07-30 10:50:00,59.44,59.56,59.4,59.45,126900.0,41.9142,41.9988,41.886,41.9212,126900.0
2012-07-30 10:55:00,59.45,59.57,59.37,59.43,214100.0,41.9212,42.0059,41.8648,41.9071,214100.0
2012-07-30 11:00:00,59.44,59.46,59.37,59.44,81500.0,41.9142,41.9283,41.8648,41.9142,81500.0
2012-07-30 11:05:00,59.43,59.44,59.33,59.34,87900.0,41.9071,41.9142,41.8366,41.8437,87900.0
2012-07-30 11:10:00,59.35,59.38,59.3,59.32,61900.0,41.8507,41.8719,41.8155,41.8296,61900.0
2012-07-30 11:15:00,59.31,59.31,59.06,59.09,115100.0,41.8225,41.8225,41.6462,41.6674,115100.0
2012-07-30 11:20:00,59.09,59.17,59.06,59.16,112800.0,41.6674,41.7238,41.6462,41.7167,112800.0
2012-07-30 11:25:00,59.16,59.22,59.16,59.17,72900.0,41.7167,41.7591,41.7167,41.7238,72900.0
2012-07-30 11:30:00,59.18,59.35,59.17,59.2,105300.0,41.7308,41.8507,41.7238,41.745,105300.0
2012-07-30 11:35:00,59.21,59.36,59.2,59.35,71600.0,41.752,41.8578,41.745,41.8507,71600.0
2012-07-30 11:40:00,59.36,59.37,59.28,59.36,91000.0,41.8578,41.8648,41.8014,41.8578,91000.0
2012-07-30 11:45:00,59.36,59.44,59.36,59.4,72700.0,41.8578,41.9142,41.8578,41.886,72700.0
2012-07-30 11:50:00,59.4,59.44,59.37,59.43,89500.0,41.886,41.9142,41.8648,41.9071,89500.0
2012-07-30 11:55:00,59.43,59.45,59.38,59.41,52900.0,41.9071,41.9212,41.8719,41.893,52900.0
2012-07-30 12:00:00,59.42,59.45,59.38,59.41,60200.0,41.9001,41.9212,41.8719,41.893,60200.0
2012-07-30 12:05:00,59.39,59.41,59.33,59.35,65200.0,41.8789,41.893,41.8366,41.8507,65200.0
2012-07-30 12:10:00,59.35,59.36,59.33,59.33,55600.0,41.8507,41.8578,41.8366,41.8366,55600.0
2012-07-30 12:15:00,59.34,59.37,59.25,59.27,85600.0,41.8437,41.8648,41.7802,41.7943,85600.0
2012-07-30 12:20:00,59.27,59.33,59.26,59.31,76200.0,41.7943,41.8366,41.7873,41.8225,76200.0
2012-07-30 12:25:00,59.3,59.3,59.25,59.27,42000.0,41.8155,41.8155,41.7802,41.7943,42000.0
2012-07-30 12:30:00,59.27,59.28,59.23,59.23,61500.0,41.7943,41.8014,41.7661,41.7661,61500.0
2012-07-30 12:35:00,59.23,59.29,59.2,59.29,50100.0,41.7661,41.8084,41.745,41.8084,50100.0
2012-07-30 12:40:00,59.29,59.43,59.23,59.41,74700.0,41.8084,41.9071,41.7661,41.893,74700.0
2012-07-30 12:45:00,59.42,59.42,59.32,59.33,39900.0,41.9001,41.9001,41.8296,41.8366,39900.0
2012-07-30 12:50:00,59.34,59.45,59.31,59.4,34400.0,41.8437,41.9212,41.8225,41.886,34400.0
2012-07-30 12:55:00,59.39,59.41,59.26,59.29,69400.0,41.8789,41.893,41.7873,41.8084,69400.0
2012-07-30 13:00:00,59.29,59.29,59.15,59.2,62800.0,41.8084,41.8084,41.7097,41.745,62800.0
2012-07-30 13:05:00,59.21,59.24,59.16,59.22,39300.0,41.752,41.7732,41.7167,41.7591,39300.0
2012-07-30 13:10:00,59.21,59.25,59.2,59.2,30900.0,41.752,41.7802,41.745,41.745,30900.0
2012-07-30 13:15:00,59.2,59.2,59.07,59.1,94900.0,41.745,41.745,41.6533,41.6744,94900.0
2012-07-30 13:20:00,59.11,59.25,59.09,59.24,105400.0,41.6815,41.7802,41.6674,41.7732,105400.0
2012-07-30 13:25:00,59.24,59.25,59.2,59.25,100300.0,41.7732,41.7802,41.745,41.7802,100300.0
2012-07-30 13:30:00,59.25,59.3,59.24,59.28,52500.0,41.7802,41.8155,41.7732,41.8014,52500.0
2012-07-30 13:35:00,59.27,59.29,59.17,59.18,61100.0,41.7943,41.8084,41.7238,41.7308,61100.0
2012-07-30 13:40:00,59.16,59.17,59.03,59.07,61400.0,41.7167,41.7238,41.6251,41.6533,61400.0
2012-07-30 13:45:00,59.07,59.1,59.03,59.06,51900.0,41.6533,41.6744,41.6251,41.6462,51900.0
2012-07-30 13:50:00,59.06,59.12,59.03,59.08,49200.0,41.6462,41.6885,41.6251,41.6603,49200.0
2012-07-30 13:55:00,59.07,59.15,59.06,59.08,35900.0,41.6533,41.7097,41.6462,41.6603,35900.0
2012-07-30 14:00:00,59.09,59.1,59.04,59.06,71700.0,41.6674,41.6744,41.6321,41.6462,71700.0
2012-07-30 14:05:00,59.06,59.08,59.03,59.03,57300.0,41.6462,41.6603,41.6251,41.6251,57300.0
2012-07-30 14:10:00,59.03,59.13,58.98,59.08,76300.0,41.6251,41.6956,41.5898,41.6603,76300.0
2012-07-30 14:15:00,59.08,59.08,59.01,59.08,47500.0,41.6603,41.6603,41.611,41.6603,47500.0
2012-07-30 14:20:00,59.08,59.15,59.03,59.06,58100.0,41.6603,41.7097,41.6251,41.6462,58100.0
2012-07-30 14:25:00,59.06,59.12,59.06,59.08,37900.0,41.6462,41.6885,41.6462,41.6603,37900.0
2012-07-30 14:30:00,59.08,59.18,59.07,59.15,39500.0,41.6603,41.7308,41.6533,41.7097,39500.0
2012-07-30 14:35:00,59.14,59.2,59.13,59.17,51200.0,41.7026,41.745,41.6956,41.7238,51200.0
2012-07-30 14:40:00,59.17,59.27,59.17,59.24,61700.0,41.7238,41.7943,41.7238,41.7732,61700.0
2012-07-30 14:45:00,59.24,59.25,59.21,59.24,38100.0,41.7732,41.7802,41.752,41.7732,38100.0
2012-07-30 14:50:00,59.24,59.27,59.2,59.25,36900.0,41.7732,41.7943,41.745,41.7802,36900.0
2012-07-30 14:55:00,59.24,59.26,59.19,59.21,33700.0,41.7732,41.7873,41.7379,41.752,33700.0
2012-07-30 15:00:00,59.22,59.22,59.16,59.17,34900.0,41.7591,41.7591,41.7167,41.7238,34900.0
2012-07-30 15:05:00,59.17,59.18,59.01,59.03,59700.0,41.7238,41.7308,41.611,41.6251,59700.0
2012-07-30 15:10:00,59.03,59.07,58.96,58.96,93300.0,41.6251,41.6533,41.5757,41.5757,93300.0
2012-07-30 15:15:00,58.96,59.09,58.96,59.09,80000.0,41.5757,41.6674,41.5757,41.6674,80000.0
2012-07-30 15:20:00,59.08,59.16,59.01,59.11,59900.0,41.6603,41.7167,41.611,41.6815,59900.0
2012-07-30 15:25:00,59.11,59.12,59.06,59.1,89400.0,41.6815,41.6885,41.6462,41.6744,89400.0
2012-07-30 15:30:00,59.12,59.19,59.1,59.11,110000.0,41.6885,41.7379,41.6744,41.6815,110000.0
2012-07-30 15:35:00,59.11,59.13,59.02,59.04,112000.0,41.6815,41.6956,41.618,41.6321,112000.0
2012-07-30 15:40:00,59.03,59.14,59.03,59.11,96000.0,41.6251,41.7026,41.6251,41.6815,96000.0
2012-07-30 15:45:00,59.11,59.15,59.03,59.13,114500.0,41.6815,41.7097,41.6251,41.6956,114500.0
2012-07-30 15:50:00,59.14,59.2,59.08,59.14,143300.0,41.7026,41.745,41.6603,41.7026,143300.0
2012-07-30 15:55:00,59.14,59.18,59.06,59.15,318500.0,41.7026,41.7308,41.6462,41.7097,318500.0
2012-07-31 09:30:00,59.19,59.77,59.15,59.59,370700.0,41.7379,42.1469,41.7097,42.02,370700.0
2012-07-31 09:35:00,59.59,59.74,59.58,59.72,122500.0,42.02,42.1257,42.0129,42.1116,122500.0
2012-07-31 09:40:00,59.72,59.76,59.61,59.66,198800.0,42.1116,42.1398,42.0341,42.0693,198800.0
2012-07-31 09:45:00,59.65,59.75,59.57,59.69,151300.0,42.0623,42.1328,42.0059,42.0905,151300.0
2012-07-31 09:50:00,59.68,59.7,59.52,59.55,216400.0,42.0834,42.0975,41.9706,41.9918,216400.0
2012-07-31 09:55:00,59.55,59.6,59.36,59.56,208100.0,41.9918,42.027,41.8578,41.9988,208100.0
2012-07-31 10:00:00,59.57,59.73,59.43,59.53,206800.0,42.0059,42.1187,41.9071,41.9777,206800.0
2012-07-31 10:05:00,59.54,59.55,59.15,59.3,261600.0,41.9847,41.9918,41.7097,41.8155,261600.0
2012-07-31 10:10:00,59.3,59.46,59.22,59.39,159300.0,41.8155,41.9283,41.7591,41.8789,159300.0
2012-07-31 10:15:00,59.38,59.67,59.35,59.63,161000.0,41.8719,42.0764,41.8507,42.0482,161000.0
2012-07-31 10:20:00,59.64,59.98,59.62,59.97,272000.0,42.0552,42.295,42.0411,42.2879,272000.0
2012-07-31 10:25:00,59.97,59.98,59.81,59.83,154100.0,42.2879,42.295,42.1751,42.1892,154100.0
2012-07-31 10:30:00,59.83,59.91,59.73,59.76,95800.0,42.1892,42.2456,42.1187,42.1398,95800.0
2012-07-31 10:35:00,59.77,59.83,59.74,59.79,150100.0,42.1469,42.1892,42.1257,42.161,150100.0
2012-07-31 10:40:00,59.78,59.93,59.68,59.93,170600.0,42.1539,42.2597,42.0834,42.2597,170600.0
2012-07-31 10:45:00,59.93,60.0,59.9,59.97,278600.0,42.2597,42.3091,42.2386,42.2879,278600.0
2012-07-31 10:50:00,59.97,60.07,59.95,60.04,297000.0,42.2879,42.3584,42.2738,42.3373,297000.0
2012-07-31 10:55:00,60.04,60.15,60.02,60.02,261900.0,42.3373,42.4148,42.3232,42.3232,261900.0
2012-07-31 11:00:00,60.02,60.07,59.9,59.93,95600.0,42.3232,42.3584,42.2386,42.2597,95600.0
2012-07-31 11:05:00,59.94,60.01,59.88,59.97,106200.0,42.2668,42.3161,42.2245,42.2879,106200.0
2012-07-31 11:10:00,59.97,60.19,59.97,60.15,140100.0,42.2879,42.4431,42.2879,42.4148,140100.0
2012-07-31 11:15:00,60.16,60.16,60.05,60.06,96300.0,42.4219,42.4219,42.3443,42.3514,96300.0
2012-07-31 11:20:00,60.07,60.14,60.02,60.03,136000.0,42.3584,42.4078,42.3232,42.3302,136000.0
2012-07-31 11:25:00,60.03,60.08,59.98,59.98,63600.0,42.3302,42.3655,42.295,42.295,63600.0
2012-07-31 11:30:00,59.99,60.0,59.94,59.96,48900.0,42.302,42.3091,42.2668,42.2809,48900.0
2012-07-31 11:35:00,59.95,60.06,59.95,60.01,72200.0,42.2738,42.3514,42.2738,42.3161,72200.0
2012-07-31 11:40:00,60.01,60.01,59.84,59.86,94000.0,42.3161,42.3161,42.1962,42.2104,94000.0
2012-07-31 11:45:00,59.86,59.86,59.73,59.75,89200.0,42.2104,42.2104,42.1187,42.1328,89200.0
2012-07-31 11:50:00,59.74,59.87,59.74,59.83,69100.0,42.1257,42.2174,42.1257,42.1892,69100.0
2012-07-31 11:55:00,59.83,59.92,59.8,59.8,101000.0,42.1892,42.2527,42.168,42.168,101000.0
2012-07-31 12:00:00,59.79,59.8,59.46,59.54,196600.0,42.161,42.168,41.9283,41.9847,196600.0
2012-07-31 12:05:00,59.55,59.71,59.53,59.7,61800.0,41.9918,42.1046,41.9777,42.0975,61800.0
2012-07-31 12:10:00,59.7,59.71,59.37,59.48,173500.0,42.0975,42.1046,41.8648,41.9424,173500.0
2012-07-31 12:15:00,59.47,59.59,59.47,59.58,69800.0,41.9353,42.02,41.9353,42.0129,69800.0
2012-07-31 12:20:00,59.58,59.61,59.48,59.6,87600.0,42.0129,42.0341,41.9424,42.027,87600.0
2012-07-31 12:25:00,59.61,59.65,59.55,59.65,111800.0,42.0341,42.0623,41.9918,42.0623,111800.0
2012-07-31 12:30:00,59.6,59.62,59.57,59.62,44400.0,42.027,42.0411,42.0059,42.0411,44400.0
2012-07-31 12:35:00,59.62,59.68,59.61,59.63,50300.0,42.0411,42.0834,42.0341,42.0482,50300.0
2012-07-31 12:40:00,59.64,59.68,59.57,59.61,102100.0,42.0552,42.0834,42.0059,42.0341,102100.0
2012-07-31 12:45:00,59.61,59.61,59.48,59.56,83700.0,42.0341,42.0341,41.9424,41.9988,83700.0
2012-07-31 12:50:00,59.57,59.63,59.56,59.62,50900.0,42.0059,42.0482,41.9988,42.0411,50900.0
2012-07-31 12:55:00,59.61,59.61,59.47,59.52,76900.0,42.0341,42.0341,41.9353,41.9706,76900.0
2012-07-31 13:00:00,59.52,59.53,59.4,59.42,123200.0,41.9706,41.9777,41.886,41.9001,123200.0
2012-07-31 13:05:00,59.43,59.61,59.39,59.59,194800.0,41.9071,42.0341,41.8789,42.02,194800.0
2012-07-31 13:10:00,59.57,59.6,59.48,59.53,96200.0,42.0059,42.027,41.9424,41.9777,96200.0
2012-07-31 13:15:00,59.52,59.6,59.5,59.58,63200.0,41.9706,42.027,41.9565,42.0129,63200.0
2012-07-31 13:20:00,59.57,59.69,59.55,59.67,61300.0,42.0059,42.0905,41.9918,42.0764,61300.0
2012-07-31 13:25:00,59.67,59.85,59.66,59.84,73300.0,42.0764,42.2033,42.0693,42.1962,73300.0
2012-07-31 13:30:00,59.85,59.85,59.71,59.72,85700.0,42.2033,42.2033,42.1046,42.1116,85700.0
2012-07-31 13:35:00,59.72,59.78,59.65,59.66,122000.0,42.1116,42.1539,42.0623,42.0693,122000.0
2012-07-31 13:40:00,59.65,59.66,59.51,59.56,101000.0,42.0623,42.0693,41.9635,41.9988,101000.0
2012-07-31 13:45:00,59.57,59.62,59.53,59.56,80800.0,42.0059,42.0411,41.9777,41.9988,80800.0
2012-07-31 13:50:00,59.56,59.66,59.56,59.64,90500.0,41.9988,42.0693,41.9988,42.0552,90500.0
2012-07-31 13:55:00,59.65,59.65,59.53,59.57,77000.0,42.0623,42.0623,41.9777,42.0059,77000.0
2012-07-31 14:00:00,59.56,59.62,59.54,59.62,125500.0,41.9988,42.0411,41.9847,42.0411,125500.0
2012-07-31 14:05:00,59.61,59.68,59.61,59.68,80100.0,42.0341,42.0834,42.0341,42.0834,80100.0
2012-07-31 14:10:00,59.68,59.79,59.68,59.75,136500.0,42.0834,42.161,42.0834,42.1328,136500.0
2012-07-31 14:15:00,59.76,59.79,59.72,59.79,69100.0,42.1398,42.161,42.1116,42.161,69100.0
2012-07-31 14:20:00,59.79,59.93,59.76,59.93,161000.0,42.161,42.2597,42.1398,42.2597,161000.0
2012-07-31 14:25:00,59.93,59.94,59.81,59.88,113700.0,42.2597,42.2668,42.1751,42.2245,113700.0
2012-07-31 14:30:00,59.88,59.92,59.79,59.79,75300.0,42.2245,42.2527,42.161,42.161,75300.0
2012-07-31 14:35:00,59.8,59.83,59.73,59.77,97100.0,42.168,42.1892,42.1187,42.1469,97100.0
2012-07-31 14:40:00,59.77,59.8,59.75,59.79,61700.0,42.1469,42.168,42.1328,42.161,61700.0
2012-07-31 14:45:00,59.8,59.86,59.77,59.8,99400.0,42.168,42.2104,42.1469,42.168,99400.0
2012-07-31 14:50:00,59.81,59.83,59.75,59.76,116700.0,42.1751,42.1892,42.1328,42.1398,116700.0
2012-07-31 14:55:00,59.77,59.81,59.67,59.68,113900.0,42.1469,42.1751,42.0764,42.0834,113900.0
2012-07-31 15:00:00,59.69,59.69,59.6,59.6,89800.0,42.0905,42.0905,42.027,42.027,89800.0
2012-07-31 15:05:00,59.61,59.66,59.58,59.65,104900.0,42.0341,42.0693,42.0129,42.0623,104900.0
2012-07-31 15:10:00,59.64,59.73,59.63,59.73,95400.0,42.0552,42.1187,42.0482,42.1187,95400.0
2012-07-31 15:15:00,59.73,59.76,59.67,59.76,94000.0,42.1187,42.1398,42.0764,42.1398,94000.0
2012-07-31 15:20:00,59.76,59.8,59.74,59.76,101800.0,42.1398,42.168,42.1257,42.1398,101800.0
2012-07-31 15:25:00,59.76,59.8,59.72,59.73,118300.0,42.1398,42.168,42.1116,42.1187,118300.0
2012-07-31 15:30:00,59.74,59.77,59.7,59.71,80900.0,42.1257,42.1469,42.0975,42.1046,80900.0
2012-07-31 15:35:00,59.71,59.78,59.67,59.69,144500.0,42.1046,42.1539,42.0764,42.0905,144500.0
2012-07-31 15:40:00,59.69,59.73,59.63,59.7,135100.0,42.0905,42.1187,42.0482,42.0975,135100.0
2012-07-31 15:45:00,59.71,59.71,59.63,59.64,146400.0,42.1046,42.1046,42.0482,42.0552,146400.0
2012-07-31 15:50:00,59.64,59.77,59.63,59.71,407000.0,42.0552,42.1469,42.0482,42.1046,407000.0
2012-07-31 15:55:00,59.71,59.76,59.63,59.65,512000.0,42.1046,42.1398,42.0482,42.0623,512000.0
2012-08-01 09:30:00,60.03,60.09,59.39,59.39,429500.0,42.3302,42.3725,41.8789,41.8789,429500.0
2012-08-01 09:35:00,59.39,59.41,59.22,59.25,237500.0,41.8789,41.893,41.7591,41.7802,237500.0
2012-08-01 09:40:00,59.25,59.25,59.06,59.09,146800.0,41.7802,41.7802,41.6462,41.6674,146800.0
2012-08-01 09:45:00,59.1,59.28,59.09,59.28,144900.0,41.6744,41.8014,41.6674,41.8014,144900.0
2012-08-01 09:50:00,59.28,59.6,59.28,59.6,140100.0,41.8014,42.027,41.8014,42.027,140100.0
2012-08-01 09:55:00,59.6,59.88,59.6,59.71,231600.0,42.027,42.2245,42.027,42.1046,231600.0
2012-08-01 10:00:00,59.7,59.88,59.61,59.87,163900.0,42.0975,42.2245,42.0341,42.2174,163900.0
2012-08-01 10:05:00,59.85,59.98,59.75,59.96,153200.0,42.2033,42.295,42.1328,42.2809,153200.0
2012-08-01 10:10:00,59.97,59.98,59.76,59.83,144300.0,42.2879,42.295,42.1398,42.1892,144300.0
2012-08-01 10:15:00,59.83,59.86,59.72,59.75,155500.0,42.1892,42.2104,42.1116,42.1328,155500.0
2012-08-01 10:20:00,59.75,59.9,59.74,59.85,103900.0,42.1328,42.2386,42.1257,42.2033,103900.0
2012-08-01 10:25:00,59.85,59.93,59.8,59.91,72300.0,42.2033,42.2597,42.168,42.2456,72300.0
2012-08-01 10:30:00,59.92,59.98,59.8,59.86,147900.0,42.2527,42.295,42.168,42.2104,147900.0
2012-08-01 10:35:00,59.87,60.1,59.87,60.01,208000.0,42.2174,42.3796,42.2174,42.3161,208000.0
2012-08-01 10:40:00,60.03,60.11,59.92,59.92,110300.0,42.3302,42.3866,42.2527,42.2527,110300.0
2012-08-01 10:45:00,59.93,60.15,59.93,60.09,164600.0,42.2597,42.4148,42.2597,42.3725,164600.0
2012-08-01 10:50:00,60.1,60.17,59.96,60.03,107500.0,42.3796,42.4289,42.2809,42.3302,107500.0
2012-08-01 10:55:00,60.03,60.09,59.9,59.97,81000.0,42.3302,42.3725,42.2386,42.2879,81000.0
2012-08-01 11:00:00,59.98,60.0,59.88,59.91,62100.0,42.295,42.3091,42.2245,42.2456,62100.0
2012-08-01 11:05:00,59.92,60.0,59.85,59.96,64400.0,42.2527,42.3091,42.2033,42.2809,64400.0
2012-08-01 11:10:00,59.97,59.97,59.75,59.82,101800.0,42.2879,42.2879,42.1328,42.1821,101800.0
2012-08-01 11:15:00,59.82,59.85,59.68,59.81,150300.0,42.1821,42.2033,42.0834,42.1751,150300.0
2012-08-01 11:20:00,59.81,59.84,59.67,59.72,100700.0,42.1751,42.1962,42.0764,42.1116,100700.0
2012-08-01 11:25:00,59.74,59.83,59.67,59.81,108700.0,42.1257,42.1892,42.0764,42.1751,108700.0
2012-08-01 11:30:00,59.81,59.82,59.74,59.75,58700.0,42.1751,42.1821,42.1257,42.1328,58700.0
2012-08-01 11:35:00,59.73,59.81,59.68,59.72,67900.0,42.1187,42.1751,42.0834,42.1116,67900.0
2012-08-01 11:40:00,59.74,59.77,59.69,59.75,71400.0,42.1257,42.1469,42.0905,42.1328,71400.0
2012-08-01 11:45:00,59.73,59.75,59.67,59.69,107700.0,42.1187,42.1328,42.0764,42.0905,107700.0
2012-08-01 11:50:00,59.68,59.75,59.68,59.73,34200.0,42.0834,42.1328,42.0834,42.1187,34200.0
2012-08-01 11:55:00,59.73,59.76,59.61,59.65,46700.0,42.1187,42.1398,42.0341,42.0623,46700.0
2012-08-01 12:00:00,59.64,59.73,59.62,59.68,24900.0,42.0552,42.1187,42.0411,42.0834,24900.0
2012-08-01 12:05:00,59.7,59.8,59.7,59.78,47800.0,42.0975,42.168,42.0975,42.1539,47800.0
2012-08-01 12:10:00,59.77,59.78,59.72,59.73,24900.0,42.1469,42.1539,42.1116,42.1187,24900.0
2012-08-01 12:15:00,59.73,59.77,59.68,59.75,58700.0,42.1187,42.1469,42.0834,42.1328,58700.0
2012-08-01 12:20:00,59.78,59.81,59.7,59.78,70700.0,42.1539,42.1751,42.0975,42.1539,70700.0
2012-08-01 12:25:00,59.78,59.82,59.77,59.8,38800.0,42.1539,42.1821,42.1469,42.168,38800.0
2012-08-01 12:30:00,59.82,59.86,59.8,59.83,61400.0,42.1821,42.2104,42.168,42.1892,61400.0
2012-08-01 12:35:00,59.83,59.84,59.75,59.82,39200.0,42.1892,42.1962,42.1328,42.1821,39200.0
2012-08-01 12:40:00,59.82,59.83,59.75,59.75,31600.0,42.1821,42.1892,42.1328,42.1328,31600.0
2012-08-01 12:45:00,59.75,59.8,59.72,59.73,41500.0,42.1328,42.168,42.1116,42.1187,41500.0
2012-08-01 12:50:00,59.72,59.79,59.71,59.79,61000.0,42.1116,42.161,42.1046,42.161,61000.0
2012-08-01 12:55:00,59.79,59.79,59.74,59.77,34400.0,42.161,42.161,42.1257,42.1469,34400.0
2012-08-01 13:00:00,59.77,59.85,59.77,59.82,48100.0,42.1469,42.2033,42.1469,42.1821,48100.0
2012-08-01 13:05:00,59.83,59.84,59.78,59.78,38400.0,42.1892,42.1962,42.1539,42.1539,38400.0
2012-08-01 13:10:00,59.79,59.82,59.71,59.75,43700.0,42.161,42.1821,42.1046,42.1328,43700.0
2012-08-01 13:15:00,59.73,59.73,59.65,59.66,26900.0,42.1187,42.1187,42.0623,42.0693,26900.0
2012-08-01 13:20:00,59.66,59.74,59.65,59.69,36200.0,42.0693,42.1257,42.0623,42.0905,36200.0
2012-08-01 13:25:00,59.7,59.71,59.62,59.65,37000.0,42.0975,42.1046,42.0411,42.0623,37000.0
2012-08-01 13:30:00,59.65,59.66,59.57,59.57,49900.0,42.0623,42.0693,42.0059,42.0059,49900.0
2012-08-01 13:35:00,59.57,59.65,59.56,59.65,17800.0,42.0059,42.0623,41.9988,42.0623,17800.0
2012-08-01 13:40:00,59.64,59.68,59.59,59.68,55600.0,42.0552,42.0834,42.02,42.0834,55600.0
2012-08-01 13:45:00,59.68,59.7,59.64,59.64,73400.0,42.0834,42.0975,42.0552,42.0552,73400.0
2012-08-01 13:50:00,59.64,59.67,59.63,59.66,37400.0,42.0552,42.0764,42.0482,42.0693,37400.0
2012-08-01 13:55:00,59.67,59.67,59.56,59.56,66300.0,42.0764,42.0764,41.9988,41.9988,66300.0
2012-08-01 14:00:00,59.57,59.59,59.51,59.59,42600.0,42.0059,42.02,41.9635,42.02,42600.0
2012-08-01 14:05:00,59.59,59.68,59.54,59.63,99900.0,42.02,42.0834,41.9847,42.0482,99900.0
2012-08-01 14:10:00,59.63,59.64,59.26,59.48,165500.0,42.0482,42.0552,41.7873,41.9424,165500.0
2012-08-01 14:15:00,59.49,59.57,59.2,59.28,165300.0,41.9494,42.0059,41.745,41.8014,165300.0
2012-08-01 14:20:00,59.27,59.54,59.25,59.45,147400.0,41.7943,41.9847,41.7802,41.9212,147400.0
2012-08-01 14:25:00,59.45,59.59,59.35,59.56,161300.0,41.9212,42.02,41.8507,41.9988,161300.0
2012-08-01 14:30:00,59.57,59.64,59.49,59.52,126700.0,42.0059,42.0552,41.9494,41.9706,126700.0
2012-08-01 14:35:00,59.53,59.67,59.52,59.61,91100.0,41.9777,42.0764,41.9706,42.0341,91100.0
2012-08-01 14:40:00,59.61,59.66,59.54,59.56,56700.0,42.0341,42.0693,41.9847,41.9988,56700.0
2012-08-01 14:45:00,59.57,59.6,59.34,59.47,72700.0,42.0059,42.027,41.8437,41.9353,72700.0
2012-08-01 14:50:00,59.47,59.55,59.38,59.44,84800.0,41.9353,41.9918,41.8719,41.9142,84800.0
2012-08-01 14:55:00,59.45,59.56,59.4,59.53,70200.0,41.9212,41.9988,41.886,41.9777,70200.0
2012-08-01 15:00:00,59.53,59.55,59.46,59.47,51300.0,41.9777,41.9918,41.9283,41.9353,51300.0
2012-08-01 15:05:00,59.48,59.65,59.32,59.62,127700.0,41.9424,42.0623,41.8296,42.0411,127700.0
2012-08-01 15:10:00,59.63,59.66,59.51,59.52,95100.0,42.0482,42.0693,41.9635,41.9706,95100.0
2012-08-01 15:15:00,59.52,59.59,59.48,59.59,71300.0,41.9706,42.02,41.9424,42.02,71300.0
2012-08-01 15:20:00,59.59,59.72,59.56,59.69,89500.0,42.02,42.1116,41.9988,42.0905,89500.0
2012-08-01 15:25:00,59.68,59.83,59.67,59.72,84500.0,42.0834,42.1892,42.0764,42.1116,84500.0
2012-08-01 15:30:00,59.73,59.8,59.68,59.72,83600.0,42.1187,42.168,42.0834,42.1116,83600.0
2012-08-01 15:35:00,59.71,59.73,59.57,59.66,108400.0,42.1046,42.1187,42.0059,42.0693,108400.0
2012-08-01 15:40:00,59.66,59.74,59.57,59.66,131400.0,42.0693,42.1257,42.0059,42.0693,131400.0
2012-08-01 15:45:00,59.66,59.66,59.5,59.56,136000.0,42.0693,42.0693,41.9565,41.9988,136000.0
2012-08-01 15:50:00,59.56,59.63,59.54,59.58,140300.0,41.9988,42.0482,41.9847,42.0129,140300.0
2012-08-01 15:55:00,59.57,59.58,59.46,59.51,384500.0,42.0059,42.0129,41.9283,41.9635,384500.0
2012-08-02 09:30:00,58.7,58.95,58.36,58.5,371100.0,41.3924,41.5687,41.1526,41.2513,371100.0
2012-08-02 09:35:00,58.5,58.69,58.42,58.62,240300.0,41.2513,41.3853,41.1949,41.336,240300.0
2012-08-02 09:40:00,58.63,59.0,58.63,58.98,205800.0,41.343,41.6039,41.343,41.5898,205800.0
2012-08-02 09:45:00,58.97,59.35,58.9,59.26,284900.0,41.5828,41.8507,41.5334,41.7873,284900.0
2012-08-02 09:50:00,59.24,59.26,58.98,59.18,254700.0,41.7732,41.7873,41.5898,41.7308,254700.0
2012-08-02 09:55:00,59.19,59.35,59.13,59.28,99200.0,41.7379,41.8507,41.6956,41.8014,99200.0
2012-08-02 10:00:00,59.28,59.39,59.24,59.27,111700.0,41.8014,41.8789,41.7732,41.7943,111700.0
2012-08-02 10:05:00,59.27,59.58,59.25,59.58,97700.0,41.7943,42.0129,41.7802,42.0129,97700.0
2012-08-02 10:10:00,59.56,59.63,59.48,59.52,72800.0,41.9988,42.0482,41.9424,41.9706,72800.0
2012-08-02 10:15:00,59.53,59.55,59.35,59.37,78100.0,41.9777,41.9918,41.8507,41.8648,78100.0
2012-08-02 10:20:00,59.39,59.49,59.34,59.34,119500.0,41.8789,41.9494,41.8437,41.8437,119500.0
2012-08-02 10:25:00,59.34,59.7,59.34,59.55,203100.0,41.8437,42.0975,41.8437,41.9918,203100.0
2012-08-02 10:30:00,59.56,59.59,59.3,59.31,94700.0,41.9988,42.02,41.8155,41.8225,94700.0
2012-08-02 10:35:00,59.3,59.35,59.19,59.23,101600.0,41.8155,41.8507,41.7379,41.7661,101600.0
2012-08-02 10:40:00,59.24,59.28,59.16,59.22,98400.0,41.7732,41.8014,41.7167,41.7591,98400.0
2012-08-02 10:45:00,59.22,59.27,59.16,59.24,92200.0,41.7591,41.7943,41.7167,41.7732,92200.0
2012-08-02 10:50:00,59.23,59.29,59.1,59.13,87900.0,41.7661,41.8084,41.6744,41.6956,87900.0
2012-08-02 10:55:00,59.13,59.14,58.88,58.91,215800.0,41.6956,41.7026,41.5193,41.5405,215800.0
2012-08-02 11:00:00,58.91,58.97,58.66,58.71,219400.0,41.5405,41.5828,41.3642,41.3994,219400.0
2012-08-02 11:05:00,58.72,58.89,58.72,58.82,144300.0,41.4065,41.5264,41.4065,41.477,144300.0
2012-08-02 11:10:00,58.82,58.82,58.68,58.8,95800.0,41.477,41.477,41.3783,41.4629,95800.0
2012-08-02 11:15:00,58.79,58.81,58.66,58.71,98200.0,41.4558,41.4699,41.3642,41.3994,98200.0
2012-08-02 11:20:00,58.72,58.76,58.6,58.71,182400.0,41.4065,41.4347,41.3219,41.3994,182400.0
2012-08-02 11:25:00,58.7,58.77,58.6,58.75,135000.0,41.3924,41.4417,41.3219,41.4276,135000.0
2012-08-02 11:30:00,58.74,58.76,58.6,58.61,83900.0,41.4206,41.4347,41.3219,41.3289,83900.0
2012-08-02 11:35:00,58.61,58.64,58.42,58.49,259600.0,41.3289,41.3501,41.1949,41.2443,259600.0
2012-08-02 11:40:00,58.49,58.51,58.4,58.47,110600.0,41.2443,41.2584,41.1808,41.2302,110600.0
2012-08-02 11:45:00,58.47,58.51,58.43,58.5,77700.0,41.2302,41.2584,41.202,41.2513,77700.0
2012-08-02 11:50:00,58.5,58.52,58.34,58.43,158600.0,41.2513,41.2654,41.1385,41.202,158600.0
2012-08-02 11:55:00,58.43,58.46,58.36,58.45,140200.0,41.202,41.2231,41.1526,41.2161,140200.0
2012-08-02 12:00:00,58.45,58.63,58.42,58.56,123400.0,41.2161,41.343,41.1949,41.2937,123400.0
2012-08-02 12:05:00,58.56,58.66,58.54,58.6,113000.0,41.2937,41.3642,41.2796,41.3219,113000.0
2012-08-02 12:10:00,58.58,58.62,58.55,58.57,64600.0,41.3078,41.336,41.2866,41.3007,64600.0
2012-08-02 12:15:00,58.57,58.62,58.55,58.58,95400.0,41.3007,41.336,41.2866,41.3078,95400.0
2012-08-02 12:20:00,58.58,58.59,58.51,58.59,98200.0,41.3078,41.3148,41.2584,41.3148,98200.0
2012-08-02 12:25:00,58.58,58.6,58.47,58.54,70800.0,41.3078,41.3219,41.2302,41.2796,70800.0
2012-08-02 12:30:00,58.54,58.54,58.16,58.3,176700.0,41.2796,41.2796,41.0116,41.1103,176700.0
2012-08-02 12:35:00,58.3,58.43,58.27,58.42,107700.0,41.1103,41.202,41.0892,41.1949,107700.0
2012-08-02 12:40:00,58.43,58.51,58.42,58.49,83600.0,41.202,41.2584,41.1949,41.2443,83600.0
2012-08-02 12:45:00,58.48,58.51,58.42,58.47,59100.0,41.2372,41.2584,41.1949,41.2302,59100.0
2012-08-02 12:50:00,58.48,58.5,58.37,58.42,90700.0,41.2372,41.2513,41.1597,41.1949,90700.0
2012-08-02 12:55:00,58.41,58.58,58.4,58.56,103600.0,41.1879,41.3078,41.1808,41.2937,103600.0
2012-08-02 13:00:00,58.55,58.58,58.46,58.54,78900.0,41.2866,41.3078,41.2231,41.2796,78900.0
2012-08-02 13:05:00,58.54,58.66,58.49,58.66,77400.0,41.2796,41.3642,41.2443,41.3642,77400.0
2012-08-02 13:10:00,58.66,58.73,58.59,58.59,55600.0,41.3642,41.4135,41.3148,41.3148,55600.0
2012-08-02 13:15:00,58.59,58.63,58.5,58.58,69000.0,41.3148,41.343,41.2513,41.3078,69000.0
2012-08-02 13:20:00,58.58,58.6,58.53,58.55,41400.0,41.3078,41.3219,41.2725,41.2866,41400.0
2012-08-02 13:25:00,58.55,58.67,58.55,58.66,83100.0,41.2866,41.3712,41.2866,41.3642,83100.0
2012-08-02 13:30:00,58.67,58.68,58.62,58.66,42200.0,41.3712,41.3783,41.336,41.3642,42200.0
2012-08-02 13:35:00,58.66,58.67,58.54,58.55,59700.0,41.3642,41.3712,41.2796,41.2866,59700.0
2012-08-02 13:40:00,58.56,58.62,58.52,58.57,74400.0,41.2937,41.336,41.2654,41.3007,74400.0
2012-08-02 13:45:00,58.57,58.61,58.51,58.55,48000.0,41.3007,41.3289,41.2584,41.2866,48000.0
2012-08-02 13:50:00,58.55,58.6,58.51,58.57,59300.0,41.2866,41.3219,41.2584,41.3007,59300.0
2012-08-02 13:55:00,58.56,58.58,58.39,58.39,104700.0,41.2937,41.3078,41.1738,41.1738,104700.0
2012-08-02 14:00:00,58.4,58.51,58.4,58.49,76100.0,41.1808,41.2584,41.1808,41.2443,76100.0
2012-08-02 14:05:00,58.49,58.53,58.45,58.53,38800.0,41.2443,41.2725,41.2161,41.2725,38800.0
2012-08-02 14:10:00,58.53,58.58,58.45,58.58,85200.0,41.2725,41.3078,41.2161,41.3078,85200.0
2012-08-02 14:15:00,58.57,58.58,58.5,58.55,75700.0,41.3007,41.3078,41.2513,41.2866,75700.0
2012-08-02 14:20:00,58.54,58.57,58.5,58.55,58900.0,41.2796,41.3007,41.2513,41.2866,58900.0
2012-08-02 14:25:00,58.55,58.63,58.55,58.57,83800.0,41.2866,41.343,41.2866,41.3007,83800.0
2012-08-02 14:30:00,58.57,58.65,58.53,58.63,64800.0,41.3007,41.3571,41.2725,41.343,64800.0
2012-08-02 14:35:00,58.62,58.78,58.59,58.67,105800.0,41.336,41.4488,41.3148,41.3712,105800.0
2012-08-02 14:40:00,58.68,58.75,58.63,58.69,71200.0,41.3783,41.4276,41.343,41.3853,71200.0
2012-08-02 14:45:00,58.7,58.74,58.69,58.7,61300.0,41.3924,41.4206,41.3853,41.3924,61300.0
2012-08-02 14:50:00,58.7,58.73,58.5,58.57,56600.0,41.3924,41.4135,41.2513,41.3007,56600.0
2012-08-02 14:55:00,58.57,58.67,58.56,58.59,68100.0,41.3007,41.3712,41.2937,41.3148,68100.0
2012-08-02 15:00:00,58.59,58.77,58.59,58.72,81400.0,41.3148,41.4417,41.3148,41.4065,81400.0
2012-08-02 15:05:00,58.72,58.85,58.71,58.73,81100.0,41.4065,41.4981,41.3994,41.4135,81100.0
2012-08-02 15:10:00,58.74,58.81,58.73,58.76,60800.0,41.4206,41.4699,41.4135,41.4347,60800.0
2012-08-02 15:15:00,58.75,58.77,58.6,58.76,91300.0,41.4276,41.4417,41.3219,41.4347,91300.0
2012-08-02 15:20:00,58.77,58.88,58.77,58.79,94300.0,41.4417,41.5193,41.4417,41.4558,94300.0
2012-08-02 15:25:00,58.8,58.85,58.75,58.76,54400.0,41.4629,41.4981,41.4276,41.4347,54400.0
2012-08-02 15:30:00,58.76,58.91,58.76,58.86,127600.0,41.4347,41.5405,41.4347,41.5052,127600.0
2012-08-02 15:35:00,58.85,58.86,58.77,58.81,157200.0,41.4981,41.5052,41.4417,41.4699,157200.0
2012-08-02 15:40:00,58.82,58.82,58.67,58.76,103400.0,41.477,41.477,41.3712,41.4347,103400.0
2012-08-02 15:45:00,58.75,58.82,58.74,58.8,155300.0,41.4276,41.477,41.4206,41.4629,155300.0
2012-08-02 15:50:00,58.8,58.92,58.77,58.92,347400.0,41.4629,41.5475,41.4417,41.5475,347400.0
2012-08-02 15:55:00,58.92,59.04,58.87,58.87,563000.0,41.5475,41.6321,41.5123,41.5123,563000.0
2012-08-03 09:30:00,59.91,60.24,59.39,59.48,457000.0,42.2456,42.4783,41.8789,41.9424,457000.0
2012-08-03 09:35:00,59.48,59.58,59.32,59.33,193000.0,41.9424,42.0129,41.8296,41.8366,193000.0
2012-08-03 09:40:00,59.32,59.9,59.31,59.9,290600.0,41.8296,42.2386,41.8225,42.2386,290600.0
2012-08-03 09:45:00,59.89,59.94,59.77,59.81,166600.0,42.2315,42.2668,42.1469,42.1751,166600.0
2012-08-03 09:50:00,59.82,59.84,59.67,59.76,159800.0,42.1821,42.1962,42.0764,42.1398,159800.0
2012-08-03 09:55:00,59.75,59.76,59.65,59.76,98200.0,42.1328,42.1398,42.0623,42.1398,98200.0
2012-08-03 10:00:00,59.76,59.88,59.75,59.81,113600.0,42.1398,42.2245,42.1328,42.1751,113600.0
2012-08-03 10:05:00,59.82,59.88,59.75,59.8,115300.0,42.1821,42.2245,42.1328,42.168,115300.0
2012-08-03 10:10:00,59.8,59.85,59.71,59.79,78500.0,42.168,42.2033,42.1046,42.161,78500.0
2012-08-03 10:15:00,59.79,59.86,59.72,59.72,88500.0,42.161,42.2104,42.1116,42.1116,88500.0
2012-08-03 10:20:00,59.72,59.81,59.7,59.81,135700.0,42.1116,42.1751,42.0975,42.1751,135700.0
2012-08-03 10:25:00,59.79,59.9,59.74,59.88,92300.0,42.161,42.2386,42.1257,42.2245,92300.0
2012-08-03 10:30:00,59.89,59.89,59.77,59.88,78000.0,42.2315,42.2315,42.1469,42.2245,78000.0
2012-08-03 10:35:00,59.87,59.89,59.79,59.8,61600.0,42.2174,42.2315,42.161,42.168,61600.0
2012-08-03 10:40:00,59.8,59.86,59.7,59.75,97100.0,42.168,42.2104,42.0975,42.1328,97100.0
2012-08-03 10:45:00,59.75,59.76,59.61,59.73,67900.0,42.1328,42.1398,42.0341,42.1187,67900.0
2012-08-03 10:50:00,59.73,59.77,59.58,59.75,99100.0,42.1187,42.1469,42.0129,42.1328,99100.0
2012-08-03 10:55:00,59.73,59.83,59.71,59.74,115100.0,42.1187,42.1892,42.1046,42.1257,115100.0
2012-08-03 11:00:00,59.74,59.81,59.7,59.78,76400.0,42.1257,42.1751,42.0975,42.1539,76400.0
2012-08-03 11:05:00,59.78,59.8,59.69,59.78,220400.0,42.1539,42.168,42.0905,42.1539,220400.0
2012-08-03 11:10:00,59.78,60.0,59.75,59.95,174900.0,42.1539,42.3091,42.1328,42.2738,174900.0
2012-08-03 11:15:00,59.96,59.99,59.87,59.91,107700.0,42.2809,42.302,42.2174,42.2456,107700.0
2012-08-03 11:20:00,59.91,60.04,59.9,60.04,109900.0,42.2456,42.3373,42.2386,42.3373,109900.0
2012-08-03 11:25:00,60.04,60.05,59.94,60.01,159100.0,42.3373,42.3443,42.2668,42.3161,159100.0
2012-08-03 11:30:00,60.01,60.09,60.0,60.03,88900.0,42.3161,42.3725,42.3091,42.3302,88900.0
2012-08-03 11:35:00,60.04,60.06,59.99,60.03,139500.0,42.3373,42.3514,42.302,42.3302,139500.0
2012-08-03 11:40:00,60.03,60.06,59.97,60.05,158800.0,42.3302,42.3514,42.2879,42.3443,158800.0
2012-08-03 11:45:00,60.05,60.1,59.98,60.08,178600.0,42.3443,42.3796,42.295,42.3655,178600.0
2012-08-03 11:50:00,60.09,60.18,60.08,60.17,78800.0,42.3725,42.436,42.3655,42.4289,78800.0
2012-08-03 11:55:00,60.17,60.28,60.14,60.28,141800.0,42.4289,42.5065,42.4078,42.5065,141800.0
2012-08-03 12:00:00,60.27,60.33,60.13,60.13,102100.0,42.4995,42.5418,42.4007,42.4007,102100.0
2012-08-03 12:05:00,60.12,60.19,60.05,60.07,138300.0,42.3937,42.4431,42.3443,42.3584,138300.0
2012-08-03 12:10:00,60.06,60.06,59.97,60.04,98700.0,42.3514,42.3514,42.2879,42.3373,98700.0
2012-08-03 12:15:00,60.05,60.06,59.96,60.01,149800.0,42.3443,42.3514,42.2809,42.3161,149800.0
2012-08-03 12:20:00,60.01,60.17,60.0,60.16,137600.0,42.3161,42.4289,42.3091,42.4219,137600.0
2012-08-03 12:25:00,60.17,60.19,60.07,60.1,143800.0,42.4289,42.4431,42.3584,42.3796,143800.0
2012-08-03 12:30:00,60.09,60.16,60.06,60.06,93200.0,42.3725,42.4219,42.3514,42.3514,93200.0
2012-08-03 12:35:00,60.07,60.17,60.01,60.12,92800.0,42.3584,42.4289,42.3161,42.3937,92800.0
2012-08-03 12:40:00,60.12,60.18,60.09,60.13,69400.0,42.3937,42.436,42.3725,42.4007,69400.0
2012-08-03 12:45:00,60.12,60.14,60.02,60.03,164500.0,42.3937,42.4078,42.3232,42.3302,164500.0
2012-08-03 12:50:00,60.03,60.13,60.01,60.08,169500.0,42.3302,42.4007,42.3161,42.3655,169500.0
2012-08-03 12:55:00,60.07,60.17,60.07,60.07,157800.0,42.3584,42.4289,42.3584,42.3584,157800.0
2012-08-03 13:00:00,60.07,60.09,60.04,60.06,84100.0,42.3584,42.3725,42.3373,42.3514,84100.0
2012-08-03 13:05:00,60.06,60.13,60.03,60.11,95600.0,42.3514,42.4007,42.3302,42.3866,95600.0
2012-08-03 13:10:00,60.1,60.16,60.06,60.14,101900.0,42.3796,42.4219,42.3514,42.4078,101900.0
2012-08-03 13:15:00,60.14,60.19,60.1,60.11,86800.0,42.4078,42.4431,42.3796,42.3866,86800.0
2012-08-03 13:20:00,60.11,60.13,60.06,60.1,53100.0,42.3866,42.4007,42.3514,42.3796,53100.0
2012-08-03 13:25:00,60.09,60.13,60.06,60.11,46300.0,42.3725,42.4007,42.3514,42.3866,46300.0
2012-08-03 13:30:00,60.1,60.18,60.06,60.16,121100.0,42.3796,42.436,42.3514,42.4219,121100.0
2012-08-03 13:35:00,60.15,60.17,60.07,60.12,74700.0,42.4148,42.4289,42.3584,42.3937,74700.0
2012-08-03 13:40:00,60.12,60.16,60.08,60.09,65700.0,42.3937,42.4219,42.3655,42.3725,65700.0
2012-08-03 13:45:00,60.09,60.11,60.03,60.05,64300.0,42.3725,42.3866,42.3302,42.3443,64300.0
2012-08-03 13:50:00,60.05,60.11,60.03,60.08,68100.0,42.3443,42.3866,42.3302,42.3655,68100.0
2012-08-03 13:55:00,60.08,60.11,60.05,60.09,86400.0,42.3655,42.3866,42.3443,42.3725,86400.0
2012-08-03 14:00:00,60.09,60.1,60.05,60.08,96400.0,42.3725,42.3796,42.3443,42.3655,96400.0
2012-08-03 14:05:00,60.09,60.15,60.05,60.13,132800.0,42.3725,42.4148,42.3443,42.4007,132800.0
2012-08-03 14:10:00,60.11,60.16,60.1,60.15,33900.0,42.3866,42.4219,42.3796,42.4148,33900.0
2012-08-03 14:15:00,60.15,60.16,60.1,60.13,109800.0,42.4148,42.4219,42.3796,42.4007,109800.0
2012-08-03 14:20:00,60.12,60.21,60.11,60.15,84000.0,42.3937,42.4572,42.3866,42.4148,84000.0
2012-08-03 14:25:00,60.16,60.2,60.13,60.16,50500.0,42.4219,42.4501,42.4007,42.4219,50500.0
2012-08-03 14:30:00,60.16,60.18,60.12,60.13,45100.0,42.4219,42.436,42.3937,42.4007,45100.0
2012-08-03 14:35:00,60.13,60.17,60.12,60.14,37800.0,42.4007,42.4289,42.3937,42.4078,37800.0
2012-08-03 14:40:00,60.14,60.17,60.08,60.1,62200.0,42.4078,42.4289,42.3655,42.3796,62200.0
2012-08-03 14:45:00,60.11,60.12,60.08,60.11,38000.0,42.3866,42.3937,42.3655,42.3866,38000.0
2012-08-03 14:50:00,60.12,60.2,60.1,60.2,53200.0,42.3937,42.4501,42.3796,42.4501,53200.0
2012-08-03 14:55:00,60.19,60.24,60.18,60.21,48500.0,42.4431,42.4783,42.436,42.4572,48500.0
2012-08-03 15:00:00,60.22,60.27,60.21,60.27,70500.0,42.4642,42.4995,42.4572,42.4995,70500.0
2012-08-03 15:05:00,60.27,60.3,60.24,60.3,63200.0,42.4995,42.5206,42.4783,42.5206,63200.0
2012-08-03 15:10:00,60.29,60.31,60.2,60.22,68500.0,42.5136,42.5277,42.4501,42.4642,68500.0
2012-08-03 15:15:00,60.21,60.21,60.17,60.18,41000.0,42.4572,42.4572,42.4289,42.436,41000.0
2012-08-03 15:20:00,60.18,60.22,60.16,60.22,89700.0,42.436,42.4642,42.4219,42.4642,89700.0
2012-08-03 15:25:00,60.22,60.26,60.15,60.22,120100.0,42.4642,42.4924,42.4148,42.4642,120100.0
2012-08-03 15:30:00,60.2,60.21,60.1,60.13,143800.0,42.4501,42.4572,42.3796,42.4007,143800.0
2012-08-03 15:35:00,60.13,60.18,60.09,60.18,124400.0,42.4007,42.436,42.3725,42.436,124400.0
2012-08-03 15:40:00,60.18,60.25,60.15,60.22,110900.0,42.436,42.4854,42.4148,42.4642,110900.0
2012-08-03 15:45:00,60.23,60.33,60.19,60.3,182900.0,42.4713,42.5418,42.4431,42.5206,182900.0
2012-08-03 15:50:00,60.3,60.35,60.18,60.23,220100.0,42.5206,42.5559,42.436,42.4713,220100.0
2012-08-03 15:55:00,60.23,60.31,60.18,60.26,486700.0,42.4713,42.5277,42.436,42.4924,486700.0
2012-08-06 09:30:00,60.43,60.5,60.01,60.28,181900.0,42.6123,42.6616,42.3161,42.5065,181900.0
2012-08-06 09:35:00,60.3,60.47,60.25,60.25,109200.0,42.5206,42.6405,42.4854,42.4854,109200.0
2012-08-06 09:40:00,60.27,60.36,60.13,60.35,134900.0,42.4995,42.5629,42.4007,42.5559,134900.0
2012-08-06 09:45:00,60.35,60.45,60.34,60.42,113700.0,42.5559,42.6264,42.5488,42.6052,113700.0
2012-08-06 09:50:00,60.43,60.49,60.43,60.45,108600.0,42.6123,42.6546,42.6123,42.6264,108600.0
2012-08-06 09:55:00,60.45,60.47,60.38,60.38,73300.0,42.6264,42.6405,42.577,42.577,73300.0
2012-08-06 10:00:00,60.39,60.44,60.34,60.42,40600.0,42.5841,42.6193,42.5488,42.6052,40600.0
2012-08-06 10:05:00,60.42,60.5,60.4,60.48,77800.0,42.6052,42.6616,42.5911,42.6475,77800.0
2012-08-06 10:10:00,60.47,60.48,60.29,60.38,161100.0,42.6405,42.6475,42.5136,42.577,161100.0
2012-08-06 10:15:00,60.38,60.41,60.31,60.4,102200.0,42.577,42.5982,42.5277,42.5911,102200.0
2012-08-06 10:20:00,60.41,60.47,60.38,60.4,47800.0,42.5982,42.6405,42.577,42.5911,47800.0
2012-08-06 10:25:00,60.4,60.41,60.34,60.4,53100.0,42.5911,42.5982,42.5488,42.5911,53100.0
2012-08-06 10:30:00,60.4,60.46,60.27,60.31,116100.0,42.5911,42.6334,42.4995,42.5277,116100.0
2012-08-06 10:35:00,60.31,60.43,60.26,60.3,62200.0,42.5277,42.6123,42.4924,42.5206,62200.0
2012-08-06 10:40:00,60.3,60.38,60.23,60.34,129900.0,42.5206,42.577,42.4713,42.5488,129900.0
2012-08-06 10:45:00,60.33,60.35,60.19,60.26,125400.0,42.5418,42.5559,42.4431,42.4924,125400.0
2012-08-06 10:50:00,60.27,60.31,60.21,60.22,66200.0,42.4995,42.5277,42.4572,42.4642,66200.0
2012-08-06 10:55:00,60.21,60.27,60.16,60.17,137800.0,42.4572,42.4995,42.4219,42.4289,137800.0
2012-08-06 11:00:00,60.17,60.24,60.16,60.19,88800.0,42.4289,42.4783,42.4219,42.4431,88800.0
2012-08-06 11:05:00,60.19,60.23,60.16,60.16,43300.0,42.4431,42.4713,42.4219,42.4219,43300.0
2012-08-06 11:10:00,60.16,60.18,60.06,60.16,123000.0,42.4219,42.436,42.3514,42.4219,123000.0
2012-08-06 11:15:00,60.16,60.19,60.05,60.19,64400.0,42.4219,42.4431,42.3443,42.4431,64400.0
2012-08-06 11:20:00,60.2,60.21,60.13,60.17,56500.0,42.4501,42.4572,42.4007,42.4289,56500.0
2012-08-06 11:25:00,60.17,60.28,60.14,60.17,93500.0,42.4289,42.5065,42.4078,42.4289,93500.0
2012-08-06 11:30:00,60.17,60.27,60.13,60.25,63400.0,42.4289,42.4995,42.4007,42.4854,63400.0
2012-08-06 11:35:00,60.26,60.27,60.18,60.22,34200.0,42.4924,42.4995,42.436,42.4642,34200.0
2012-08-06 11:40:00,60.22,60.23,60.19,60.21,42700.0,42.4642,42.4713,42.4431,42.4572,42700.0
2012-08-06 11:45:00,60.2,60.25,60.16,60.23,40700.0,42.4501,42.4854,42.4219,42.4713,40700.0
2012-08-06 11:50:00,60.22,60.26,60.22,60.26,52700.0,42.4642,42.4924,42.4642,42.4924,52700.0
2012-08-06 11:55:00,60.26,60.34,60.25,60.3,46800.0,42.4924,42.5488,42.4854,42.5206,46800.0
2012-08-06 12:00:00,60.3,60.3,60.25,60.25,60400.0,42.5206,42.5206,42.4854,42.4854,60400.0
2012-08-06 12:05:00,60.26,60.28,60.22,60.22,53400.0,42.4924,42.5065,42.4642,42.4642,53400.0
2012-08-06 12:10:00,60.22,60.25,60.15,60.24,37700.0,42.4642,42.4854,42.4148,42.4783,37700.0
2012-08-06 12:15:00,60.23,60.23,60.16,60.2,37700.0,42.4713,42.4713,42.4219,42.4501,37700.0
2012-08-06 12:20:00,60.2,60.25,60.19,60.2,21600.0,42.4501,42.4854,42.4431,42.4501,21600.0
2012-08-06 12:25:00,60.19,60.23,60.16,60.22,39200.0,42.4431,42.4713,42.4219,42.4642,39200.0
2012-08-06 12:30:00,60.23,60.3,60.22,60.3,19700.0,42.4713,42.5206,42.4642,42.5206,19700.0
2012-08-06 12:35:00,60.3,60.32,60.25,60.27,47900.0,42.5206,42.5347,42.4854,42.4995,47900.0
2012-08-06 12:40:00,60.28,60.34,60.25,60.28,59000.0,42.5065,42.5488,42.4854,42.5065,59000.0
2012-08-06 12:45:00,60.31,60.38,60.27,60.38,146700.0,42.5277,42.577,42.4995,42.577,146700.0
2012-08-06 12:50:00,60.38,60.48,60.33,60.46,92800.0,42.577,42.6475,42.5418,42.6334,92800.0
2012-08-06 12:55:00,60.47,60.49,60.39,60.46,95900.0,42.6405,42.6546,42.5841,42.6334,95900.0
2012-08-06 13:00:00,60.45,60.47,60.4,60.42,92500.0,42.6264,42.6405,42.5911,42.6052,92500.0
2012-08-06 13:05:00,60.43,60.47,60.37,60.44,111800.0,42.6123,42.6405,42.57,42.6193,111800.0
2012-08-06 13:10:00,60.44,60.48,60.39,60.42,113600.0,42.6193,42.6475,42.5841,42.6052,113600.0
2012-08-06 13:15:00,60.43,60.46,60.4,60.41,130500.0,42.6123,42.6334,42.5911,42.5982,130500.0
2012-08-06 13:20:00,60.41,60.49,60.39,60.48,62200.0,42.5982,42.6546,42.5841,42.6475,62200.0
2012-08-06 13:25:00,60.48,60.49,60.42,60.49,81700.0,42.6475,42.6546,42.6052,42.6546,81700.0
2012-08-06 13:30:00,60.49,60.49,60.47,60.48,38600.0,42.6546,42.6546,42.6405,42.6475,38600.0
2012-08-06 13:35:00,60.49,60.5,60.44,60.44,117600.0,42.6546,42.6616,42.6193,42.6193,117600.0
2012-08-06 13:40:00,60.43,60.44,60.34,60.36,122100.0,42.6123,42.6193,42.5488,42.5629,122100.0
2012-08-06 13:45:00,60.36,60.36,60.28,60.31,86500.0,42.5629,42.5629,42.5065,42.5277,86500.0
2012-08-06 13:50:00,60.31,60.36,60.28,60.31,76300.0,42.5277,42.5629,42.5065,42.5277,76300.0
2012-08-06 13:55:00,60.31,60.34,60.28,60.28,33900.0,42.5277,42.5488,42.5065,42.5065,33900.0
2012-08-06 14:00:00,60.29,60.33,60.25,60.33,62400.0,42.5136,42.5418,42.4854,42.5418,62400.0
2012-08-06 14:05:00,60.34,60.36,60.29,60.29,56000.0,42.5488,42.5629,42.5136,42.5136,56000.0
2012-08-06 14:10:00,60.3,60.36,60.3,60.32,55300.0,42.5206,42.5629,42.5206,42.5347,55300.0
2012-08-06 14:15:00,60.32,60.32,60.25,60.31,26100.0,42.5347,42.5347,42.4854,42.5277,26100.0
2012-08-06 14:20:00,60.32,60.32,60.21,60.22,68500.0,42.5347,42.5347,42.4572,42.4642,68500.0
2012-08-06 14:25:00,60.22,60.24,60.2,60.21,82500.0,42.4642,42.4783,42.4501,42.4572,82500.0
2012-08-06 14:30:00,60.21,60.24,60.2,60.21,47800.0,42.4572,42.4783,42.4501,42.4572,47800.0
2012-08-06 14:35:00,60.2,60.25,60.2,60.23,43900.0,42.4501,42.4854,42.4501,42.4713,43900.0
2012-08-06 14:40:00,60.23,60.23,60.2,60.22,48300.0,42.4713,42.4713,42.4501,42.4642,48300.0
2012-08-06 14:45:00,60.22,60.27,60.21,60.27,33200.0,42.4642,42.4995,42.4572,42.4995,33200.0
2012-08-06 14:50:00,60.26,60.29,60.25,60.27,39900.0,42.4924,42.5136,42.4854,42.4995,39900.0
2012-08-06 14:55:00,60.26,60.26,60.09,60.14,125300.0,42.4924,42.4924,42.3725,42.4078,125300.0
2012-08-06 15:00:00,60.14,60.27,60.14,60.26,51700.0,42.4078,42.4995,42.4078,42.4924,51700.0
2012-08-06 15:05:00,60.25,60.25,60.19,60.2,55300.0,42.4854,42.4854,42.4431,42.4501,55300.0
2012-08-06 15:10:00,60.2,60.3,60.2,60.3,89600.0,42.4501,42.5206,42.4501,42.5206,89600.0
2012-08-06 15:15:00,60.3,60.3,60.19,60.2,98000.0,42.5206,42.5206,42.4431,42.4501,98000.0
2012-08-06 15:20:00,60.2,60.23,60.19,60.23,70000.0,42.4501,42.4713,42.4431,42.4713,70000.0
2012-08-06 15:25:00,60.23,60.25,60.21,60.25,38200.0,42.4713,42.4854,42.4572,42.4854,38200.0
2012-08-06 15:30:00,60.24,60.3,60.24,60.27,53300.0,42.4783,42.5206,42.4783,42.4995,53300.0
2012-08-06 15:35:00,60.27,60.28,60.2,60.27,45600.0,42.4995,42.5065,42.4501,42.4995,45600.0
2012-08-06 15:40:00,60.26,60.27,60.18,60.19,69800.0,42.4924,42.4995,42.436,42.4431,69800.0
2012-08-06 15:45:00,60.2,60.22,60.15,60.2,123300.0,42.4501,42.4642,42.4148,42.4501,123300.0
2012-08-06 15:50:00,60.21,60.25,60.16,60.24,172800.0,42.4572,42.4854,42.4219,42.4783,172800.0
2012-08-06 15:55:00,60.23,60.23,60.07,60.11,279400.0,42.4713,42.4713,42.3584,42.3866,279400.0
2012-08-07 09:30:00,60.33,60.5,60.25,60.44,118400.0,42.5418,42.6616,42.4854,42.6193,118400.0
2012-08-07 09:35:00,60.44,60.45,60.24,60.29,105900.0,42.6193,42.6264,42.4783,42.5136,105900.0
2012-08-07 09:40:00,60.28,60.48,60.28,60.48,175200.0,42.5065,42.6475,42.5065,42.6475,175200.0
2012-08-07 09:45:00,60.48,60.54,60.4,60.44,205500.0,42.6475,42.6899,42.5911,42.6193,205500.0
2012-08-07 09:50:00,60.46,60.51,60.35,60.5,158400.0,42.6334,42.6687,42.5559,42.6616,158400.0
2012-08-07 09:55:00,60.5,60.68,60.5,60.68,109100.0,42.6616,42.7886,42.6616,42.7886,109100.0
2012-08-07 10:00:00,60.68,60.76,60.58,60.76,108700.0,42.7886,42.845,42.7181,42.845,108700.0
2012-08-07 10:05:00,60.75,60.9,60.73,60.87,177100.0,42.8379,42.9437,42.8238,42.9226,177100.0
2012-08-07 10:10:00,60.86,60.94,60.81,60.94,125200.0,42.9155,42.9719,42.8802,42.9719,125200.0
2012-08-07 10:15:00,60.95,61.13,60.94,61.12,410100.0,42.979,43.1059,42.9719,43.0988,410100.0
2012-08-07 10:20:00,61.11,61.24,60.96,60.97,213000.0,43.0918,43.1835,42.986,42.9931,213000.0
2012-08-07 10:25:00,60.96,60.99,60.76,60.78,126100.0,42.986,43.0072,42.845,42.8591,126100.0
2012-08-07 10:30:00,60.78,61.27,60.78,61.26,263600.0,42.8591,43.2046,42.8591,43.1976,263600.0
2012-08-07 10:35:00,61.25,61.26,60.93,60.93,129600.0,43.1905,43.1976,42.9649,42.9649,129600.0
2012-08-07 10:40:00,60.94,60.98,60.83,60.95,126500.0,42.9719,43.0001,42.8943,42.979,126500.0
2012-08-07 10:45:00,60.96,60.98,60.76,60.78,114900.0,42.986,43.0001,42.845,42.8591,114900.0
2012-08-07 10:50:00,60.79,61.08,60.78,61.05,105900.0,42.8661,43.0706,42.8591,43.0495,105900.0
2012-08-07 10:55:00,61.02,61.02,60.86,60.9,90800.0,43.0283,43.0283,42.9155,42.9437,90800.0
2012-08-07 11:00:00,60.9,60.93,60.84,60.84,45300.0,42.9437,42.9649,42.9014,42.9014,45300.0
2012-08-07 11:05:00,60.84,60.91,60.77,60.84,160600.0,42.9014,42.9508,42.852,42.9014,160600.0
2012-08-07 11:10:00,60.83,60.83,60.69,60.69,122900.0,42.8943,42.8943,42.7956,42.7956,122900.0
2012-08-07 11:15:00,60.7,60.71,60.56,60.64,152900.0,42.8027,42.8097,42.704,42.7604,152900.0
2012-08-07 11:20:00,60.65,60.7,60.57,60.63,102300.0,42.7674,42.8027,42.711,42.7533,102300.0
2012-08-07 11:25:00,60.63,60.72,60.61,60.66,128100.0,42.7533,42.8168,42.7392,42.7745,128100.0
2012-08-07 11:30:00,60.67,60.92,60.67,60.92,112000.0,42.7815,42.9578,42.7815,42.9578,112000.0
2012-08-07 11:35:00,60.9,61.0,60.86,61.0,148600.0,42.9437,43.0142,42.9155,43.0142,148600.0
2012-08-07 11:40:00,61.0,61.07,61.0,61.01,117400.0,43.0142,43.0636,43.0142,43.0213,117400.0
2012-08-07 11:45:00,61.03,61.06,60.97,61.04,60700.0,43.0354,43.0565,42.9931,43.0424,60700.0
2012-08-07 11:50:00,61.03,61.2,61.0,61.15,132500.0,43.0354,43.1553,43.0142,43.12,132500.0
2012-08-07 11:55:00,61.16,61.16,61.05,61.09,55500.0,43.127,43.127,43.0495,43.0777,55500.0
2012-08-07 12:00:00,61.08,61.12,61.01,61.05,69200.0,43.0706,43.0988,43.0213,43.0495,69200.0
2012-08-07 12:05:00,61.06,61.12,60.94,60.96,86500.0,43.0565,43.0988,42.9719,42.986,86500.0
2012-08-07 12:10:00,60.96,60.98,60.91,60.91,44900.0,42.986,43.0001,42.9508,42.9508,44900.0
2012-08-07 12:15:00,60.91,61.01,60.91,61.0,147900.0,42.9508,43.0213,42.9508,43.0142,147900.0
2012-08-07 12:20:00,61.0,61.01,60.98,61.01,65000.0,43.0142,43.0213,43.0001,43.0213,65000.0
2012-08-07 12:25:00,61.01,61.03,60.98,61.02,112700.0,43.0213,43.0354,43.0001,43.0283,112700.0
2012-08-07 12:30:00,61.01,61.1,61.0,61.09,108300.0,43.0213,43.0847,43.0142,43.0777,108300.0
2012-08-07 12:35:00,61.1,61.27,61.1,61.26,119100.0,43.0847,43.2046,43.0847,43.1976,119100.0
2012-08-07 12:40:00,61.27,61.27,61.12,61.21,71300.0,43.2046,43.2046,43.0988,43.1623,71300.0
2012-08-07 12:45:00,61.22,61.26,61.2,61.21,48300.0,43.1694,43.1976,43.1553,43.1623,48300.0
2012-08-07 12:50:00,61.2,61.28,61.2,61.28,71700.0,43.1553,43.2117,43.1553,43.2117,71700.0
2012-08-07 12:55:00,61.28,61.3,61.25,61.3,71400.0,43.2117,43.2258,43.1905,43.2258,71400.0
2012-08-07 13:00:00,61.3,61.3,61.18,61.23,291200.0,43.2258,43.2258,43.1412,43.1764,291200.0
2012-08-07 13:05:00,61.22,61.36,61.22,61.27,158700.0,43.1694,43.2681,43.1694,43.2046,158700.0
2012-08-07 13:10:00,61.27,61.36,61.23,61.23,62700.0,43.2046,43.2681,43.1764,43.1764,62700.0
2012-08-07 13:15:00,61.23,61.27,61.2,61.24,69100.0,43.1764,43.2046,43.1553,43.1835,69100.0
2012-08-07 13:20:00,61.23,61.28,61.23,61.25,55700.0,43.1764,43.2117,43.1764,43.1905,55700.0
2012-08-07 13:25:00,61.24,61.29,61.21,61.28,60000.0,43.1835,43.2187,43.1623,43.2117,60000.0
2012-08-07 13:30:00,61.28,61.3,61.23,61.26,86500.0,43.2117,43.2258,43.1764,43.1976,86500.0
2012-08-07 13:35:00,61.26,61.3,61.23,61.25,76400.0,43.1976,43.2258,43.1764,43.1905,76400.0
2012-08-07 13:40:00,61.24,61.28,61.22,61.23,63000.0,43.1835,43.2117,43.1694,43.1764,63000.0
2012-08-07 13:45:00,61.25,61.33,61.25,61.3,96500.0,43.1905,43.2469,43.1905,43.2258,96500.0
2012-08-07 13:50:00,61.29,61.34,61.24,61.24,77200.0,43.2187,43.254,43.1835,43.1835,77200.0
2012-08-07 13:55:00,61.25,61.34,61.23,61.31,61900.0,43.1905,43.254,43.1764,43.2328,61900.0
2012-08-07 14:00:00,61.32,61.37,61.3,61.33,61000.0,43.2399,43.2751,43.2258,43.2469,61000.0
2012-08-07 14:05:00,61.32,61.38,61.31,61.31,68500.0,43.2399,43.2822,43.2328,43.2328,68500.0
2012-08-07 14:10:00,61.31,61.38,61.3,61.36,78700.0,43.2328,43.2822,43.2258,43.2681,78700.0
2012-08-07 14:15:00,61.36,61.39,61.33,61.34,72500.0,43.2681,43.2892,43.2469,43.254,72500.0
2012-08-07 14:20:00,61.34,61.34,61.24,61.27,138500.0,43.254,43.254,43.1835,43.2046,138500.0
2012-08-07 14:25:00,61.27,61.29,61.23,61.24,80400.0,43.2046,43.2187,43.1764,43.1835,80400.0
2012-08-07 14:30:00,61.23,61.33,61.22,61.33,90700.0,43.1764,43.2469,43.1694,43.2469,90700.0
2012-08-07 14:35:00,61.32,61.37,61.28,61.28,90900.0,43.2399,43.2751,43.2117,43.2117,90900.0
2012-08-07 14:40:00,61.27,61.32,61.26,61.3,61600.0,43.2046,43.2399,43.1976,43.2258,61600.0
2012-08-07 14:45:00,61.3,61.33,61.24,61.29,65100.0,43.2258,43.2469,43.1835,43.2187,65100.0
2012-08-07 14:50:00,61.29,61.36,61.22,61.3,104500.0,43.2187,43.2681,43.1694,43.2258,104500.0
2012-08-07 14:55:00,61.31,61.33,61.29,61.3,52100.0,43.2328,43.2469,43.2187,43.2258,52100.0
2012-08-07 15:00:00,61.3,61.31,61.22,61.23,66600.0,43.2258,43.2328,43.1694,43.1764,66600.0
2012-08-07 15:05:00,61.22,61.3,61.2,61.29,135600.0,43.1694,43.2258,43.1553,43.2187,135600.0
2012-08-07 15:10:00,61.29,61.37,61.27,61.28,140000.0,43.2187,43.2751,43.2046,43.2117,140000.0
2012-08-07 15:15:00,61.28,61.36,61.28,61.31,75800.0,43.2117,43.2681,43.2117,43.2328,75800.0
2012-08-07 15:20:00,61.31,61.33,61.25,61.28,103500.0,43.2328,43.2469,43.1905,43.2117,103500.0
2012-08-07 15:25:00,61.28,61.37,61.26,61.31,148500.0,43.2117,43.2751,43.1976,43.2328,148500.0
2012-08-07 15:30:00,61.31,61.34,61.2,61.24,176600.0,43.2328,43.254,43.1553,43.1835,176600.0
2012-08-07 15:35:00,61.25,61.27,61.2,61.26,101000.0,43.1905,43.2046,43.1553,43.1976,101000.0
2012-08-07 15:40:00,61.26,61.38,61.23,61.37,169800.0,43.1976,43.2822,43.1764,43.2751,169800.0
2012-08-07 15:45:00,61.37,61.4,61.31,61.32,312400.0,43.2751,43.2963,43.2328,43.2399,312400.0
2012-08-07 15:50:00,61.32,61.39,61.26,61.28,224200.0,43.2399,43.2892,43.1976,43.2117,224200.0
2012-08-07 15:55:00,61.28,61.36,61.25,61.34,497300.0,43.2117,43.2681,43.1905,43.254,497300.0
2012-08-08 09:30:00,61.24,61.44,61.13,61.29,269600.0,43.1835,43.3245,43.1059,43.2187,269600.0
2012-08-08 09:35:00,61.32,61.35,61.18,61.25,141800.0,43.2399,43.261,43.1412,43.1905,141800.0
2012-08-08 09:40:00,61.24,61.36,61.21,61.31,157400.0,43.1835,43.2681,43.1623,43.2328,157400.0
2012-08-08 09:45:00,61.3,61.33,61.14,61.19,160500.0,43.2258,43.2469,43.1129,43.1482,160500.0
2012-08-08 09:50:00,61.19,61.35,61.15,61.31,131500.0,43.1482,43.261,43.12,43.2328,131500.0
2012-08-08 09:55:00,61.32,61.32,61.21,61.26,114800.0,43.2399,43.2399,43.1623,43.1976,114800.0
2012-08-08 10:00:00,61.25,61.3,61.11,61.2,95600.0,43.1905,43.2258,43.0918,43.1553,95600.0
2012-08-08 10:05:00,61.21,61.25,61.15,61.15,57400.0,43.1623,43.1905,43.12,43.12,57400.0
2012-08-08 10:10:00,61.15,61.39,61.15,61.35,156200.0,43.12,43.2892,43.12,43.261,156200.0
2012-08-08 10:15:00,61.35,61.39,61.31,61.32,57500.0,43.261,43.2892,43.2328,43.2399,57500.0
2012-08-08 10:20:00,61.32,61.33,61.23,61.24,64900.0,43.2399,43.2469,43.1764,43.1835,64900.0
2012-08-08 10:25:00,61.23,61.24,61.14,61.18,53900.0,43.1764,43.1835,43.1129,43.1412,53900.0
2012-08-08 10:30:00,61.18,61.2,61.05,61.07,61100.0,43.1412,43.1553,43.0495,43.0636,61100.0
2012-08-08 10:35:00,61.07,61.18,61.04,61.09,53900.0,43.0636,43.1412,43.0424,43.0777,53900.0
2012-08-08 10:40:00,61.08,61.09,60.98,61.08,152000.0,43.0706,43.0777,43.0001,43.0706,152000.0
2012-08-08 10:45:00,61.08,61.14,61.02,61.09,223700.0,43.0706,43.1129,43.0283,43.0777,223700.0
2012-08-08 10:50:00,61.08,61.27,61.06,61.27,129400.0,43.0706,43.2046,43.0565,43.2046,129400.0
2012-08-08 10:55:00,61.27,61.28,61.12,61.14,72100.0,43.2046,43.2117,43.0988,43.1129,72100.0
2012-08-08 11:00:00,61.15,61.21,61.1,61.11,49400.0,43.12,43.1623,43.0847,43.0918,49400.0
2012-08-08 11:05:00,61.11,61.18,61.09,61.15,71900.0,43.0918,43.1412,43.0777,43.12,71900.0
2012-08-08 11:10:00,61.15,61.29,61.13,61.27,57500.0,43.12,43.2187,43.1059,43.2046,57500.0
2012-08-08 11:15:00,61.27,61.36,61.23,61.33,69100.0,43.2046,43.2681,43.1764,43.2469,69100.0
2012-08-08 11:20:00,61.33,61.36,61.3,61.33,53100.0,43.2469,43.2681,43.2258,43.2469,53100.0
2012-08-08 11:25:00,61.34,61.42,61.33,61.41,61300.0,43.254,43.3104,43.2469,43.3033,61300.0
2012-08-08 11:30:00,61.4,61.41,61.35,61.4,30500.0,43.2963,43.3033,43.261,43.2963,30500.0
2012-08-08 11:35:00,61.41,61.48,61.38,61.45,102400.0,43.3033,43.3527,43.2822,43.3315,102400.0
2012-08-08 11:40:00,61.45,61.49,61.41,61.44,92300.0,43.3315,43.3597,43.3033,43.3245,92300.0
2012-08-08 11:45:00,61.43,61.45,61.34,61.41,92800.0,43.3174,43.3315,43.254,43.3033,92800.0
2012-08-08 11:50:00,61.41,61.48,61.41,61.46,46100.0,43.3033,43.3527,43.3033,43.3386,46100.0
2012-08-08 11:55:00,61.46,61.48,61.36,61.36,58500.0,43.3386,43.3527,43.2681,43.2681,58500.0
2012-08-08 12:00:00,61.36,61.42,61.35,61.4,57900.0,43.2681,43.3104,43.261,43.2963,57900.0
2012-08-08 12:05:00,61.4,61.42,61.37,61.38,21500.0,43.2963,43.3104,43.2751,43.2822,21500.0
2012-08-08 12:10:00,61.39,61.41,61.37,61.39,21700.0,43.2892,43.3033,43.2751,43.2892,21700.0
2012-08-08 12:15:00,61.38,61.5,61.38,61.48,81200.0,43.2822,43.3668,43.2822,43.3527,81200.0
2012-08-08 12:20:00,61.48,61.54,61.47,61.48,63700.0,43.3527,43.395,43.3456,43.3527,63700.0
2012-08-08 12:25:00,61.48,61.49,61.35,61.36,115200.0,43.3527,43.3597,43.261,43.2681,115200.0
2012-08-08 12:30:00,61.36,61.4,61.32,61.4,65800.0,43.2681,43.2963,43.2399,43.2963,65800.0
2012-08-08 12:35:00,61.39,61.46,61.34,61.4,68900.0,43.2892,43.3386,43.254,43.2963,68900.0
2012-08-08 12:40:00,61.41,61.43,61.29,61.35,81700.0,43.3033,43.3174,43.2187,43.261,81700.0
2012-08-08 12:45:00,61.33,61.37,61.32,61.34,56200.0,43.2469,43.2751,43.2399,43.254,56200.0
2012-08-08 12:50:00,61.34,61.39,61.29,61.37,64000.0,43.254,43.2892,43.2187,43.2751,64000.0
2012-08-08 12:55:00,61.37,61.46,61.37,61.44,52600.0,43.2751,43.3386,43.2751,43.3245,52600.0
2012-08-08 13:00:00,61.44,61.55,61.42,61.53,70400.0,43.3245,43.4021,43.3104,43.388,70400.0
2012-08-08 13:05:00,61.52,61.52,61.43,61.47,57000.0,43.3809,43.3809,43.3174,43.3456,57000.0
2012-08-08 13:10:00,61.46,61.51,61.45,61.47,36300.0,43.3386,43.3739,43.3315,43.3456,36300.0
2012-08-08 13:15:00,61.47,61.47,61.39,61.4,68000.0,43.3456,43.3456,43.2892,43.2963,68000.0
2012-08-08 13:20:00,61.4,61.47,61.4,61.45,39900.0,43.2963,43.3456,43.2963,43.3315,39900.0
2012-08-08 13:25:00,61.45,61.48,61.43,61.47,59500.0,43.3315,43.3527,43.3174,43.3456,59500.0
2012-08-08 13:30:00,61.46,61.47,61.4,61.41,51600.0,43.3386,43.3456,43.2963,43.3033,51600.0
2012-08-08 13:35:00,61.41,61.43,61.35,61.36,47400.0,43.3033,43.3174,43.261,43.2681,47400.0
2012-08-08 13:40:00,61.36,61.38,61.28,61.31,59700.0,43.2681,43.2822,43.2117,43.2328,59700.0
2012-08-08 13:45:00,61.31,61.35,61.3,61.34,45000.0,43.2328,43.261,43.2258,43.254,45000.0
2012-08-08 13:50:00,61.35,61.39,61.32,61.32,33300.0,43.261,43.2892,43.2399,43.2399,33300.0
2012-08-08 13:55:00,61.32,61.35,61.28,61.35,43900.0,43.2399,43.261,43.2117,43.261,43900.0
2012-08-08 14:00:00,61.35,61.37,61.27,61.32,53300.0,43.261,43.2751,43.2046,43.2399,53300.0
2012-08-08 14:05:00,61.32,61.34,61.29,61.31,34900.0,43.2399,43.254,43.2187,43.2328,34900.0
2012-08-08 14:10:00,61.32,61.35,61.26,61.28,44700.0,43.2399,43.261,43.1976,43.2117,44700.0
2012-08-08 14:15:00,61.28,61.31,61.27,61.3,95800.0,43.2117,43.2328,43.2046,43.2258,95800.0
2012-08-08 14:20:00,61.3,61.31,61.24,61.25,63300.0,43.2258,43.2328,43.1835,43.1905,63300.0
2012-08-08 14:25:00,61.26,61.35,61.26,61.33,61500.0,43.1976,43.261,43.1976,43.2469,61500.0
2012-08-08 14:30:00,61.32,61.33,61.29,61.31,40200.0,43.2399,43.2469,43.2187,43.2328,40200.0
2012-08-08 14:35:00,61.31,61.35,61.3,61.33,33300.0,43.2328,43.261,43.2258,43.2469,33300.0
2012-08-08 14:40:00,61.33,61.37,61.3,61.33,29200.0,43.2469,43.2751,43.2258,43.2469,29200.0
2012-08-08 14:45:00,61.33,61.34,61.28,61.28,37900.0,43.2469,43.254,43.2117,43.2117,37900.0
2012-08-08 14:50:00,61.28,61.34,61.28,61.3,35900.0,43.2117,43.254,43.2117,43.2258,35900.0
2012-08-08 14:55:00,61.3,61.33,61.3,61.32,53100.0,43.2258,43.2469,43.2258,43.2399,53100.0
2012-08-08 15:00:00,61.32,61.39,61.32,61.33,50100.0,43.2399,43.2892,43.2399,43.2469,50100.0
2012-08-08 15:05:00,61.33,61.4,61.33,61.37,50800.0,43.2469,43.2963,43.2469,43.2751,50800.0
2012-08-08 15:10:00,61.36,61.41,61.36,61.4,59000.0,43.2681,43.3033,43.2681,43.2963,59000.0
2012-08-08 15:15:00,61.4,61.45,61.39,61.42,72500.0,43.2963,43.3315,43.2892,43.3104,72500.0
2012-08-08 15:20:00,61.42,61.44,61.39,61.4,56500.0,43.3104,43.3245,43.2892,43.2963,56500.0
2012-08-08 15:25:00,61.4,61.45,61.39,61.44,59700.0,43.2963,43.3315,43.2892,43.3245,59700.0
2012-08-08 15:30:00,61.44,61.46,61.38,61.44,85500.0,43.3245,43.3386,43.2822,43.3245,85500.0
2012-08-08 15:35:00,61.43,61.46,61.4,61.42,77500.0,43.3174,43.3386,43.2963,43.3104,77500.0
2012-08-08 15:40:00,61.43,61.46,61.4,61.45,168100.0,43.3174,43.3386,43.2963,43.3315,168100.0
2012-08-08 15:45:00,61.45,61.46,61.35,61.39,247300.0,43.3315,43.3386,43.261,43.2892,247300.0
2012-08-08 15:50:00,61.4,61.44,61.39,61.4,144400.0,43.2963,43.3245,43.2892,43.2963,144400.0
2012-08-08 15:55:00,61.41,61.46,61.37,61.44,246300.0,43.3033,43.3386,43.2751,43.3245,246300.0
2012-08-09 09:30:00,61.53,61.55,61.27,61.44,199400.0,43.388,43.4021,43.2046,43.3245,199400.0
2012-08-09 09:35:00,61.44,61.65,61.42,61.52,231400.0,43.3245,43.4726,43.3104,43.3809,231400.0
2012-08-09 09:40:00,61.53,61.63,61.44,61.48,103500.0,43.388,43.4585,43.3245,43.3527,103500.0
2012-08-09 09:45:00,61.49,61.55,61.45,61.45,103200.0,43.3597,43.4021,43.3315,43.3315,103200.0
2012-08-09 09:50:00,61.44,61.52,61.41,61.48,65600.0,43.3245,43.3809,43.3033,43.3527,65600.0
2012-08-09 09:55:00,61.47,61.49,61.41,61.43,46600.0,43.3456,43.3597,43.3033,43.3174,46600.0
2012-08-09 10:00:00,61.44,61.46,61.36,61.36,64300.0,43.3245,43.3386,43.2681,43.2681,64300.0
2012-08-09 10:05:00,61.36,61.47,61.36,61.45,55800.0,43.2681,43.3456,43.2681,43.3315,55800.0
2012-08-09 10:10:00,61.45,61.55,61.44,61.45,69200.0,43.3315,43.4021,43.3245,43.3315,69200.0
2012-08-09 10:15:00,61.46,61.6,61.45,61.59,73000.0,43.3386,43.4373,43.3315,43.4303,73000.0
2012-08-09 10:20:00,61.6,61.64,61.56,61.63,128000.0,43.4373,43.4655,43.4091,43.4585,128000.0
2012-08-09 10:25:00,61.63,61.64,61.58,61.6,99000.0,43.4585,43.4655,43.4232,43.4373,99000.0
2012-08-09 10:30:00,61.61,61.68,61.58,61.68,56900.0,43.4444,43.4937,43.4232,43.4937,56900.0
2012-08-09 10:35:00,61.66,61.66,61.59,61.61,54600.0,43.4796,43.4796,43.4303,43.4444,54600.0
2012-08-09 10:40:00,61.6,61.73,61.6,61.69,137000.0,43.4373,43.529,43.4373,43.5008,137000.0
2012-08-09 10:45:00,61.69,61.8,61.69,61.79,73600.0,43.5008,43.5783,43.5008,43.5713,73600.0
2012-08-09 10:50:00,61.79,61.85,61.78,61.82,97300.0,43.5713,43.6136,43.5642,43.5924,97300.0
2012-08-09 10:55:00,61.82,61.83,61.77,61.78,59900.0,43.5924,43.5995,43.5572,43.5642,59900.0
2012-08-09 11:00:00,61.77,61.78,61.63,61.66,107100.0,43.5572,43.5642,43.4585,43.4796,107100.0
2012-08-09 11:05:00,61.67,61.71,61.65,61.7,31500.0,43.4867,43.5149,43.4726,43.5078,31500.0
2012-08-09 11:10:00,61.7,61.71,61.61,61.63,41300.0,43.5078,43.5149,43.4444,43.4585,41300.0
2012-08-09 11:15:00,61.63,61.73,61.62,61.71,72000.0,43.4585,43.529,43.4514,43.5149,72000.0
2012-08-09 11:20:00,61.71,61.76,61.69,61.74,54100.0,43.5149,43.5501,43.5008,43.536,54100.0
2012-08-09 11:25:00,61.73,61.75,61.67,61.74,48900.0,43.529,43.5431,43.4867,43.536,48900.0
2012-08-09 11:30:00,61.74,61.74,61.68,61.71,29100.0,43.536,43.536,43.4937,43.5149,29100.0
2012-08-09 11:35:00,61.7,61.74,61.69,61.73,29800.0,43.5078,43.536,43.5008,43.529,29800.0
2012-08-09 11:40:00,61.73,61.73,61.57,61.6,67600.0,43.529,43.529,43.4162,43.4373,67600.0
2012-08-09 11:45:00,61.6,61.62,61.54,61.56,62200.0,43.4373,43.4514,43.395,43.4091,62200.0
2012-08-09 11:50:00,61.57,61.6,61.43,61.45,59500.0,43.4162,43.4373,43.3174,43.3315,59500.0
2012-08-09 11:55:00,61.45,61.5,61.43,61.48,64100.0,43.3315,43.3668,43.3174,43.3527,64100.0
2012-08-09 12:00:00,61.48,61.52,61.42,61.5,50000.0,43.3527,43.3809,43.3104,43.3668,50000.0
2012-08-09 12:05:00,61.51,61.51,61.44,61.46,42600.0,43.3739,43.3739,43.3245,43.3386,42600.0
2012-08-09 12:10:00,61.47,61.56,61.46,61.56,44300.0,43.3456,43.4091,43.3386,43.4091,44300.0
2012-08-09 12:15:00,61.54,61.57,61.52,61.52,19200.0,43.395,43.4162,43.3809,43.3809,19200.0
2012-08-09 12:20:00,61.53,61.55,61.49,61.51,32300.0,43.388,43.4021,43.3597,43.3739,32300.0
2012-08-09 12:25:00,61.51,61.56,61.51,61.54,49000.0,43.3739,43.4091,43.3739,43.395,49000.0
2012-08-09 12:30:00,61.53,61.59,61.52,61.57,31900.0,43.388,43.4303,43.3809,43.4162,31900.0
2012-08-09 12:35:00,61.58,61.61,61.56,61.56,30300.0,43.4232,43.4444,43.4091,43.4091,30300.0
2012-08-09 12:40:00,61.56,61.66,61.56,61.62,63500.0,43.4091,43.4796,43.4091,43.4514,63500.0
2012-08-09 12:45:00,61.62,61.67,61.57,61.63,84300.0,43.4514,43.4867,43.4162,43.4585,84300.0
2012-08-09 12:50:00,61.62,61.66,61.59,61.66,36900.0,43.4514,43.4796,43.4303,43.4796,36900.0
2012-08-09 12:55:00,61.65,61.7,61.63,61.7,32200.0,43.4726,43.5078,43.4585,43.5078,32200.0
2012-08-09 13:00:00,61.7,61.74,61.68,61.72,50300.0,43.5078,43.536,43.4937,43.5219,50300.0
2012-08-09 13:05:00,61.73,61.76,61.7,61.73,50200.0,43.529,43.5501,43.5078,43.529,50200.0
2012-08-09 13:10:00,61.74,61.74,61.67,61.7,50500.0,43.536,43.536,43.4867,43.5078,50500.0
2012-08-09 13:15:00,61.7,61.73,61.68,61.72,51800.0,43.5078,43.529,43.4937,43.5219,51800.0
2012-08-09 13:20:00,61.72,61.73,61.7,61.72,44900.0,43.5219,43.529,43.5078,43.5219,44900.0
2012-08-09 13:25:00,61.74,61.78,61.72,61.77,41600.0,43.536,43.5642,43.5219,43.5572,41600.0
2012-08-09 13:30:00,61.77,61.78,61.72,61.74,44300.0,43.5572,43.5642,43.5219,43.536,44300.0
2012-08-09 13:35:00,61.73,61.79,61.72,61.75,51900.0,43.529,43.5713,43.5219,43.5431,51900.0
2012-08-09 13:40:00,61.76,61.83,61.76,61.8,83900.0,43.5501,43.5995,43.5501,43.5783,83900.0
2012-08-09 13:45:00,61.8,61.8,61.76,61.78,22200.0,43.5783,43.5783,43.5501,43.5642,22200.0
2012-08-09 13:50:00,61.78,61.8,61.78,61.79,26200.0,43.5642,43.5783,43.5642,43.5713,26200.0
2012-08-09 13:55:00,61.8,61.82,61.78,61.8,51600.0,43.5783,43.5924,43.5642,43.5783,51600.0
2012-08-09 14:00:00,61.79,61.82,61.79,61.81,57400.0,43.5713,43.5924,43.5713,43.5854,57400.0
2012-08-09 14:05:00,61.81,61.83,61.78,61.81,49600.0,43.5854,43.5995,43.5642,43.5854,49600.0
2012-08-09 14:10:00,61.82,61.85,61.81,61.83,41000.0,43.5924,43.6136,43.5854,43.5995,41000.0
2012-08-09 14:15:00,61.84,61.85,61.82,61.84,41200.0,43.6066,43.6136,43.5924,43.6066,41200.0
2012-08-09 14:20:00,61.84,61.9,61.83,61.89,68900.0,43.6066,43.6489,43.5995,43.6418,68900.0
2012-08-09 14:25:00,61.89,61.95,61.88,61.95,84100.0,43.6418,43.6841,43.6348,43.6841,84100.0
2012-08-09 14:30:00,61.95,61.99,61.94,61.98,77800.0,43.6841,43.7123,43.6771,43.7053,77800.0
2012-08-09 14:35:00,61.98,62.0,61.9,61.91,116900.0,43.7053,43.7194,43.6489,43.6559,116900.0
2012-08-09 14:40:00,61.91,61.92,61.89,61.9,34100.0,43.6559,43.663,43.6418,43.6489,34100.0
2012-08-09 14:45:00,61.9,61.91,61.88,61.88,47800.0,43.6489,43.6559,43.6348,43.6348,47800.0
2012-08-09 14:50:00,61.89,61.93,61.88,61.89,64500.0,43.6418,43.67,43.6348,43.6418,64500.0
2012-08-09 14:55:00,61.89,61.91,61.88,61.89,72200.0,43.6418,43.6559,43.6348,43.6418,72200.0
2012-08-09 15:00:00,61.9,61.92,61.87,61.87,55800.0,43.6489,43.663,43.6277,43.6277,55800.0
2012-08-09 15:05:00,61.86,61.88,61.85,61.87,87800.0,43.6207,43.6348,43.6136,43.6277,87800.0
2012-08-09 15:10:00,61.87,61.91,61.86,61.91,82000.0,43.6277,43.6559,43.6207,43.6559,82000.0
2012-08-09 15:15:00,61.91,61.93,61.83,61.83,93100.0,43.6559,43.67,43.5995,43.5995,93100.0
2012-08-09 15:20:00,61.83,61.86,61.81,61.86,86600.0,43.5995,43.6207,43.5854,43.6207,86600.0
2012-08-09 15:25:00,61.86,61.87,61.82,61.84,86900.0,43.6207,43.6277,43.5924,43.6066,86900.0
2012-08-09 15:30:00,61.83,61.88,61.83,61.84,88800.0,43.5995,43.6348,43.5995,43.6066,88800.0
2012-08-09 15:35:00,61.85,61.9,61.83,61.9,111800.0,43.6136,43.6489,43.5995,43.6489,111800.0
2012-08-09 15:40:00,61.9,61.97,61.86,61.95,116200.0,43.6489,43.6982,43.6207,43.6841,116200.0
2012-08-09 15:45:00,61.94,61.94,61.86,61.87,124400.0,43.6771,43.6771,43.6207,43.6277,124400.0
2012-08-09 15:50:00,61.87,61.95,61.83,61.85,160800.0,43.6277,43.6841,43.5995,43.6136,160800.0
2012-08-09 15:55:00,61.86,62.0,61.82,62.0,490300.0,43.6207,43.7194,43.5924,43.7194,490300.0
2012-08-10 09:30:00,61.71,61.75,61.44,61.65,170500.0,43.5149,43.5431,43.3245,43.4726,170500.0
2012-08-10 09:35:00,61.64,61.69,61.55,61.69,55300.0,43.4655,43.5008,43.4021,43.5008,55300.0
2012-08-10 09:40:00,61.68,61.73,61.61,61.61,63400.0,43.4937,43.529,43.4444,43.4444,63400.0
2012-08-10 09:45:00,61.61,61.66,61.52,61.52,91300.0,43.4444,43.4796,43.3809,43.3809,91300.0
2012-08-10 09:50:00,61.55,61.55,61.36,61.52,167400.0,43.4021,43.4021,43.2681,43.3809,167400.0
2012-08-10 09:55:00,61.52,61.61,61.5,61.6,97200.0,43.3809,43.4444,43.3668,43.4373,97200.0
2012-08-10 10:00:00,61.61,61.68,61.58,61.65,68600.0,43.4444,43.4937,43.4232,43.4726,68600.0
2012-08-10 10:05:00,61.64,61.75,61.63,61.7,123900.0,43.4655,43.5431,43.4585,43.5078,123900.0
2012-08-10 10:10:00,61.71,61.88,61.7,61.83,99200.0,43.5149,43.6348,43.5078,43.5995,99200.0
2012-08-10 10:15:00,61.84,61.91,61.82,61.86,69500.0,43.6066,43.6559,43.5924,43.6207,69500.0
2012-08-10 10:20:00,61.86,61.89,61.82,61.85,50000.0,43.6207,43.6418,43.5924,43.6136,50000.0
2012-08-10 10:25:00,61.85,61.88,61.83,61.87,49300.0,43.6136,43.6348,43.5995,43.6277,49300.0
2012-08-10 10:30:00,61.85,62.0,61.85,61.96,85900.0,43.6136,43.7194,43.6136,43.6912,85900.0
2012-08-10 10:35:00,61.98,62.0,61.9,61.97,51400.0,43.7053,43.7194,43.6489,43.6982,51400.0
2012-08-10 10:40:00,61.97,62.03,61.97,62.02,86400.0,43.6982,43.7405,43.6982,43.7335,86400.0
2012-08-10 10:45:00,62.03,62.04,61.94,62.0,49600.0,43.7405,43.7476,43.6771,43.7194,49600.0
2012-08-10 10:50:00,62.0,62.01,61.92,62.01,29000.0,43.7194,43.7264,43.663,43.7264,29000.0
2012-08-10 10:55:00,62.01,62.01,61.97,61.99,26900.0,43.7264,43.7264,43.6982,43.7123,26900.0
2012-08-10 11:00:00,62.0,62.04,61.78,61.8,55400.0,43.7194,43.7476,43.5642,43.5783,55400.0
2012-08-10 11:05:00,61.79,61.9,61.7,61.88,81000.0,43.5713,43.6489,43.5078,43.6348,81000.0
2012-08-10 11:10:00,61.88,61.91,61.82,61.83,28100.0,43.6348,43.6559,43.5924,43.5995,28100.0
2012-08-10 11:15:00,61.85,61.86,61.77,61.8,38100.0,43.6136,43.6207,43.5572,43.5783,38100.0
2012-08-10 11:20:00,61.81,61.86,61.77,61.77,36300.0,43.5854,43.6207,43.5572,43.5572,36300.0
2012-08-10 11:25:00,61.79,61.92,61.79,61.92,56300.0,43.5713,43.663,43.5713,43.663,56300.0
2012-08-10 11:30:00,61.9,62.01,61.9,61.92,90700.0,43.6489,43.7264,43.6489,43.663,90700.0
2012-08-10 11:35:00,61.95,61.97,61.91,61.92,61300.0,43.6841,43.6982,43.6559,43.663,61300.0
2012-08-10 11:40:00,61.91,61.98,61.91,61.91,37500.0,43.6559,43.7053,43.6559,43.6559,37500.0
2012-08-10 11:45:00,61.91,61.96,61.91,61.93,20200.0,43.6559,43.6912,43.6559,43.67,20200.0
2012-08-10 11:50:00,61.93,61.97,61.92,61.95,71700.0,43.67,43.6982,43.663,43.6841,71700.0
2012-08-10 11:55:00,61.95,62.0,61.93,61.95,61700.0,43.6841,43.7194,43.67,43.6841,61700.0
2012-08-10 12:00:00,61.96,62.01,61.9,61.9,24300.0,43.6912,43.7264,43.6489,43.6489,24300.0
2012-08-10 12:05:00,61.89,61.91,61.87,61.88,37500.0,43.6418,43.6559,43.6277,43.6348,37500.0
2012-08-10 12:10:00,61.89,61.9,61.86,61.89,17300.0,43.6418,43.6489,43.6207,43.6418,17300.0
2012-08-10 12:15:00,61.89,61.89,61.81,61.83,72600.0,43.6418,43.6418,43.5854,43.5995,72600.0
2012-08-10 12:20:00,61.83,61.92,61.82,61.92,49900.0,43.5995,43.663,43.5924,43.663,49900.0
2012-08-10 12:25:00,61.91,61.95,61.9,61.93,64900.0,43.6559,43.6841,43.6489,43.67,64900.0
2012-08-10 12:30:00,61.94,61.96,61.86,61.91,70200.0,43.6771,43.6912,43.6207,43.6559,70200.0
2012-08-10 12:35:00,61.9,61.92,61.87,61.88,27700.0,43.6489,43.663,43.6277,43.6348,27700.0
2012-08-10 12:40:00,61.88,61.9,61.81,61.82,52500.0,43.6348,43.6489,43.5854,43.5924,52500.0
2012-08-10 12:45:00,61.82,61.88,61.76,61.82,107400.0,43.5924,43.6348,43.5501,43.5924,107400.0
2012-08-10 12:50:00,61.82,61.84,61.76,61.77,88900.0,43.5924,43.6066,43.5501,43.5572,88900.0
2012-08-10 12:55:00,61.77,61.85,61.75,61.83,24700.0,43.5572,43.6136,43.5431,43.5995,24700.0
2012-08-10 13:00:00,61.83,61.86,61.79,61.81,69400.0,43.5995,43.6207,43.5713,43.5854,69400.0
2012-08-10 13:05:00,61.81,61.81,61.75,61.76,21800.0,43.5854,43.5854,43.5431,43.5501,21800.0
2012-08-10 13:10:00,61.76,61.78,61.71,61.77,16500.0,43.5501,43.5642,43.5149,43.5572,16500.0
2012-08-10 13:15:00,61.78,61.81,61.72,61.75,141500.0,43.5642,43.5854,43.5219,43.5431,141500.0
2012-08-10 13:20:00,61.75,61.82,61.75,61.82,22200.0,43.5431,43.5924,43.5431,43.5924,22200.0
2012-08-10 13:25:00,61.82,61.84,61.78,61.79,16700.0,43.5924,43.6066,43.5642,43.5713,16700.0
2012-08-10 13:30:00,61.79,61.82,61.79,61.79,22700.0,43.5713,43.5924,43.5713,43.5713,22700.0
2012-08-10 13:35:00,61.79,61.83,61.78,61.82,21200.0,43.5713,43.5995,43.5642,43.5924,21200.0
2012-08-10 13:40:00,61.81,61.94,61.81,61.91,55900.0,43.5854,43.6771,43.5854,43.6559,55900.0
2012-08-10 13:45:00,61.9,61.95,61.89,61.94,23700.0,43.6489,43.6841,43.6418,43.6771,23700.0
2012-08-10 13:50:00,61.94,61.96,61.87,61.91,72500.0,43.6771,43.6912,43.6277,43.6559,72500.0
2012-08-10 13:55:00,61.91,61.92,61.87,61.87,39100.0,43.6559,43.663,43.6277,43.6277,39100.0
2012-08-10 14:00:00,61.88,61.94,61.86,61.87,92100.0,43.6348,43.6771,43.6207,43.6277,92100.0
2012-08-10 14:05:00,61.87,61.88,61.81,61.83,25000.0,43.6277,43.6348,43.5854,43.5995,25000.0
2012-08-10 14:10:00,61.83,61.86,61.81,61.84,36100.0,43.5995,43.6207,43.5854,43.6066,36100.0
2012-08-10 14:15:00,61.84,61.88,61.83,61.87,23000.0,43.6066,43.6348,43.5995,43.6277,23000.0
2012-08-10 14:20:00,61.87,61.9,61.86,61.89,19300.0,43.6277,43.6489,43.6207,43.6418,19300.0
2012-08-10 14:25:00,61.89,61.9,61.85,61.88,21600.0,43.6418,43.6489,43.6136,43.6348,21600.0
2012-08-10 14:30:00,61.88,61.9,61.88,61.89,18600.0,43.6348,43.6489,43.6348,43.6418,18600.0
2012-08-10 14:35:00,61.89,61.9,61.84,61.86,23300.0,43.6418,43.6489,43.6066,43.6207,23300.0
2012-08-10 14:40:00,61.86,61.86,61.83,61.84,21400.0,43.6207,43.6207,43.5995,43.6066,21400.0
2012-08-10 14:45:00,61.84,61.86,61.81,61.83,25500.0,43.6066,43.6207,43.5854,43.5995,25500.0
2012-08-10 14:50:00,61.83,61.87,61.83,61.86,39900.0,43.5995,43.6277,43.5995,43.6207,39900.0
2012-08-10 14:55:00,61.85,61.87,61.8,61.8,62600.0,43.6136,43.6277,43.5783,43.5783,62600.0
2012-08-10 15:00:00,61.8,61.83,61.8,61.81,35200.0,43.5783,43.5995,43.5783,43.5854,35200.0
2012-08-10 15:05:00,61.8,61.82,61.79,61.82,41800.0,43.5783,43.5924,43.5713,43.5924,41800.0
2012-08-10 15:10:00,61.83,61.85,61.8,61.85,36500.0,43.5995,43.6136,43.5783,43.6136,36500.0
2012-08-10 15:15:00,61.84,61.93,61.84,61.9,48300.0,43.6066,43.67,43.6066,43.6489,48300.0
2012-08-10 15:20:00,61.91,61.97,61.89,61.91,67200.0,43.6559,43.6982,43.6418,43.6559,67200.0
2012-08-10 15:25:00,61.92,61.93,61.88,61.91,44400.0,43.663,43.67,43.6348,43.6559,44400.0
2012-08-10 15:30:00,61.92,61.92,61.87,61.88,50100.0,43.663,43.663,43.6277,43.6348,50100.0
2012-08-10 15:35:00,61.87,61.89,61.79,61.8,72000.0,43.6277,43.6418,43.5713,43.5783,72000.0
2012-08-10 15:40:00,61.79,61.93,61.79,61.92,72000.0,43.5713,43.67,43.5713,43.663,72000.0
2012-08-10 15:45:00,61.93,61.98,61.88,61.96,130200.0,43.67,43.7053,43.6348,43.6912,130200.0
2012-08-10 15:50:00,61.96,62.04,61.96,62.02,219000.0,43.6912,43.7476,43.6912,43.7335,219000.0
2012-08-10 15:55:00,62.02,62.05,61.97,61.99,407900.0,43.7335,43.7546,43.6982,43.7123,407900.0
2012-08-13 09:30:00,61.66,61.89,61.44,61.7,267900.0,43.4796,43.6418,43.3245,43.5078,267900.0
2012-08-13 09:35:00,61.73,61.87,61.68,61.77,136500.0,43.529,43.6277,43.4937,43.5572,136500.0
2012-08-13 09:40:00,61.77,61.94,61.77,61.79,110900.0,43.5572,43.6771,43.5572,43.5713,110900.0
2012-08-13 09:45:00,61.78,61.97,61.77,61.93,83200.0,43.5642,43.6982,43.5572,43.67,83200.0
2012-08-13 09:50:00,61.93,62.02,61.88,61.97,132300.0,43.67,43.7335,43.6348,43.6982,132300.0
2012-08-13 09:55:00,61.97,62.02,61.92,61.97,175800.0,43.6982,43.7335,43.663,43.6982,175800.0
2012-08-13 10:00:00,61.98,62.1,61.98,62.06,158300.0,43.7053,43.7899,43.7053,43.7617,158300.0
2012-08-13 10:05:00,62.06,62.07,61.91,62.0,169600.0,43.7617,43.7687,43.6559,43.7194,169600.0
2012-08-13 10:10:00,62.0,62.06,61.9,62.02,150300.0,43.7194,43.7617,43.6489,43.7335,150300.0
2012-08-13 10:15:00,62.02,62.03,61.96,62.0,99700.0,43.7335,43.7405,43.6912,43.7194,99700.0
2012-08-13 10:20:00,62.0,62.05,61.92,61.93,116300.0,43.7194,43.7546,43.663,43.67,116300.0
2012-08-13 10:25:00,61.93,62.07,61.87,62.05,129000.0,43.67,43.7687,43.6277,43.7546,129000.0
2012-08-13 10:30:00,62.05,62.05,61.85,61.85,257200.0,43.7546,43.7546,43.6136,43.6136,257200.0
2012-08-13 10:35:00,61.85,61.86,61.74,61.83,133800.0,43.6136,43.6207,43.536,43.5995,133800.0
2012-08-13 10:40:00,61.83,61.86,61.79,61.85,68300.0,43.5995,43.6207,43.5713,43.6136,68300.0
2012-08-13 10:45:00,61.85,61.85,61.71,61.72,151100.0,43.6136,43.6136,43.5149,43.5219,151100.0
2012-08-13 10:50:00,61.72,61.81,61.68,61.73,111000.0,43.5219,43.5854,43.4937,43.529,111000.0
2012-08-13 10:55:00,61.72,61.75,61.6,61.67,99700.0,43.5219,43.5431,43.4373,43.4867,99700.0
2012-08-13 11:00:00,61.68,61.71,61.55,61.59,176700.0,43.4937,43.5149,43.4021,43.4303,176700.0
2012-08-13 11:05:00,61.59,61.66,61.54,61.63,123200.0,43.4303,43.4796,43.395,43.4585,123200.0
2012-08-13 11:10:00,61.63,61.66,61.53,61.61,163000.0,43.4585,43.4796,43.388,43.4444,163000.0
2012-08-13 11:15:00,61.61,61.7,61.59,61.64,77600.0,43.4444,43.5078,43.4303,43.4655,77600.0
2012-08-13 11:20:00,61.65,61.77,61.64,61.77,46700.0,43.4726,43.5572,43.4655,43.5572,46700.0
2012-08-13 11:25:00,61.78,61.81,61.77,61.77,56600.0,43.5642,43.5854,43.5572,43.5572,56600.0
2012-08-13 11:30:00,61.77,61.8,61.75,61.76,52100.0,43.5572,43.5783,43.5431,43.5501,52100.0
2012-08-13 11:35:00,61.76,61.85,61.75,61.84,39900.0,43.5501,43.6136,43.5431,43.6066,39900.0
2012-08-13 11:40:00,61.84,61.85,61.82,61.84,31900.0,43.6066,43.6136,43.5924,43.6066,31900.0
2012-08-13 11:45:00,61.84,61.87,61.82,61.84,62200.0,43.6066,43.6277,43.5924,43.6066,62200.0
2012-08-13 11:50:00,61.84,61.85,61.79,61.8,39100.0,43.6066,43.6136,43.5713,43.5783,39100.0
2012-08-13 11:55:00,61.8,61.82,61.76,61.77,21300.0,43.5783,43.5924,43.5501,43.5572,21300.0
2012-08-13 12:00:00,61.77,61.78,61.7,61.7,49400.0,43.5572,43.5642,43.5078,43.5078,49400.0
2012-08-13 12:05:00,61.69,61.7,61.65,61.65,46500.0,43.5008,43.5078,43.4726,43.4726,46500.0
2012-08-13 12:10:00,61.66,61.8,61.63,61.78,79000.0,43.4796,43.5783,43.4585,43.5642,79000.0
2012-08-13 12:15:00,61.78,61.85,61.78,61.83,111500.0,43.5642,43.6136,43.5642,43.5995,111500.0
2012-08-13 12:20:00,61.83,61.87,61.82,61.82,107400.0,43.5995,43.6277,43.5924,43.5924,107400.0
2012-08-13 12:25:00,61.82,61.82,61.73,61.74,66300.0,43.5924,43.5924,43.529,43.536,66300.0
2012-08-13 12:30:00,61.75,61.75,61.7,61.72,60100.0,43.5431,43.5431,43.5078,43.5219,60100.0
2012-08-13 12:35:00,61.72,61.77,61.71,61.76,54700.0,43.5219,43.5572,43.5149,43.5501,54700.0
2012-08-13 12:40:00,61.77,61.82,61.77,61.81,57200.0,43.5572,43.5924,43.5572,43.5854,57200.0
2012-08-13 12:45:00,61.81,61.87,61.79,61.86,43000.0,43.5854,43.6277,43.5713,43.6207,43000.0
2012-08-13 12:50:00,61.87,61.96,61.86,61.93,52000.0,43.6277,43.6912,43.6207,43.67,52000.0
2012-08-13 12:55:00,61.93,61.96,61.9,61.95,38500.0,43.67,43.6912,43.6489,43.6841,38500.0
2012-08-13 13:00:00,61.96,61.99,61.93,61.93,44700.0,43.6912,43.7123,43.67,43.67,44700.0
2012-08-13 13:05:00,61.94,61.96,61.92,61.93,33700.0,43.6771,43.6912,43.663,43.67,33700.0
2012-08-13 13:10:00,61.94,61.96,61.9,61.9,45500.0,43.6771,43.6912,43.6489,43.6489,45500.0
2012-08-13 13:15:00,61.9,61.91,61.9,61.9,14600.0,43.6489,43.6559,43.6489,43.6489,14600.0
2012-08-13 13:20:00,61.9,61.9,61.86,61.88,34100.0,43.6489,43.6489,43.6207,43.6348,34100.0
2012-08-13 13:25:00,61.89,61.94,61.87,61.93,38300.0,43.6418,43.6771,43.6277,43.67,38300.0
2012-08-13 13:30:00,61.93,61.93,61.85,61.87,50400.0,43.67,43.67,43.6136,43.6277,50400.0
2012-08-13 13:35:00,61.87,61.94,61.87,61.9,58800.0,43.6277,43.6771,43.6277,43.6489,58800.0
2012-08-13 13:40:00,61.9,61.98,61.9,61.98,47300.0,43.6489,43.7053,43.6489,43.7053,47300.0
2012-08-13 13:45:00,61.98,62.06,61.98,62.06,90700.0,43.7053,43.7617,43.7053,43.7617,90700.0
2012-08-13 13:50:00,62.06,62.09,62.03,62.04,63300.0,43.7617,43.7828,43.7405,43.7476,63300.0
2012-08-13 13:55:00,62.05,62.05,61.97,62.01,58100.0,43.7546,43.7546,43.6982,43.7264,58100.0
2012-08-13 14:00:00,62.01,62.04,62.01,62.03,56600.0,43.7264,43.7476,43.7264,43.7405,56600.0
2012-08-13 14:05:00,62.03,62.04,62.01,62.03,44000.0,43.7405,43.7476,43.7264,43.7405,44000.0
2012-08-13 14:10:00,62.02,62.13,62.02,62.13,97700.0,43.7335,43.811,43.7335,43.811,97700.0
2012-08-13 14:15:00,62.14,62.15,62.09,62.13,53900.0,43.8181,43.8251,43.7828,43.811,53900.0
2012-08-13 14:20:00,62.12,62.18,62.11,62.16,66200.0,43.804,43.8463,43.7969,43.8322,66200.0
2012-08-13 14:25:00,62.17,62.19,62.1,62.12,70300.0,43.8393,43.8534,43.7899,43.804,70300.0
2012-08-13 14:30:00,62.12,62.15,62.08,62.08,59500.0,43.804,43.8251,43.7758,43.7758,59500.0
2012-08-13 14:35:00,62.08,62.08,62.03,62.05,54000.0,43.7758,43.7758,43.7405,43.7546,54000.0
2012-08-13 14:40:00,62.05,62.05,61.98,62.0,111700.0,43.7546,43.7546,43.7053,43.7194,111700.0
2012-08-13 14:45:00,62.01,62.01,61.97,61.99,59000.0,43.7264,43.7264,43.6982,43.7123,59000.0
2012-08-13 14:50:00,62.0,62.08,61.99,62.08,83600.0,43.7194,43.7758,43.7123,43.7758,83600.0
2012-08-13 14:55:00,62.09,62.12,62.06,62.08,91200.0,43.7828,43.804,43.7617,43.7758,91200.0
2012-08-13 15:00:00,62.09,62.14,62.08,62.13,66300.0,43.7828,43.8181,43.7758,43.811,66300.0
2012-08-13 15:05:00,62.13,62.15,62.02,62.02,114600.0,43.811,43.8251,43.7335,43.7335,114600.0
2012-08-13 15:10:00,62.02,62.08,62.02,62.04,51600.0,43.7335,43.7758,43.7335,43.7476,51600.0
2012-08-13 15:15:00,62.03,62.07,62.03,62.05,62300.0,43.7405,43.7687,43.7405,43.7546,62300.0
2012-08-13 15:20:00,62.05,62.07,61.99,62.01,119400.0,43.7546,43.7687,43.7123,43.7264,119400.0
2012-08-13 15:25:00,62.01,62.05,61.99,62.03,75000.0,43.7264,43.7546,43.7123,43.7405,75000.0
2012-08-13 15:30:00,62.03,62.05,61.97,61.97,95400.0,43.7405,43.7546,43.6982,43.6982,95400.0
2012-08-13 15:35:00,61.97,62.1,61.95,62.04,172700.0,43.6982,43.7899,43.6841,43.7476,172700.0
2012-08-13 15:40:00,62.04,62.07,61.99,62.03,172800.0,43.7476,43.7687,43.7123,43.7405,172800.0
2012-08-13 15:45:00,62.02,62.1,62.01,62.04,206800.0,43.7335,43.7899,43.7264,43.7476,206800.0
2012-08-13 15:50:00,62.04,62.08,61.99,61.99,177000.0,43.7476,43.7758,43.7123,43.7123,177000.0
2012-08-13 15:55:00,61.99,62.11,61.99,62.1,352300.0,43.7123,43.7969,43.7123,43.7899,352300.0
2012-08-14 09:30:00,62.41,62.54,62.37,62.4,321800.0,44.0085,44.1002,43.9803,44.0014,321800.0
2012-08-14 09:35:00,62.4,62.44,62.3,62.37,164000.0,44.0014,44.0296,43.9309,43.9803,164000.0
2012-08-14 09:40:00,62.37,62.6,62.29,62.57,187900.0,43.9803,44.1425,43.9239,44.1213,187900.0
2012-08-14 09:45:00,62.58,62.77,62.56,62.74,224000.0,44.1284,44.2623,44.1143,44.2412,224000.0
2012-08-14 09:50:00,62.74,62.8,62.68,62.7,263800.0,44.2412,44.2835,44.1989,44.213,263800.0
2012-08-14 09:55:00,62.7,62.86,62.68,62.74,225000.0,44.213,44.3258,44.1989,44.2412,225000.0
2012-08-14 10:00:00,62.75,62.84,62.72,62.82,170900.0,44.2482,44.3117,44.2271,44.2976,170900.0
2012-08-14 10:05:00,62.82,62.86,62.73,62.78,185800.0,44.2976,44.3258,44.2341,44.2694,185800.0
2012-08-14 10:10:00,62.78,62.89,62.74,62.84,192300.0,44.2694,44.347,44.2412,44.3117,192300.0
2012-08-14 10:15:00,62.84,62.84,62.71,62.73,131700.0,44.3117,44.3117,44.22,44.2341,131700.0
2012-08-14 10:20:00,62.72,62.73,62.62,62.7,109100.0,44.2271,44.2341,44.1566,44.213,109100.0
2012-08-14 10:25:00,62.7,62.71,62.54,62.71,126200.0,44.213,44.22,44.1002,44.22,126200.0
2012-08-14 10:30:00,62.71,62.74,62.66,62.72,258700.0,44.22,44.2412,44.1848,44.2271,258700.0
2012-08-14 10:35:00,62.73,62.77,62.7,62.76,155800.0,44.2341,44.2623,44.213,44.2553,155800.0
2012-08-14 10:40:00,62.77,62.8,62.73,62.8,401700.0,44.2623,44.2835,44.2341,44.2835,401700.0
2012-08-14 10:45:00,62.8,62.91,62.79,62.9,206600.0,44.2835,44.3611,44.2764,44.354,206600.0
2012-08-14 10:50:00,62.9,63.09,62.89,63.07,366100.0,44.354,44.488,44.347,44.4739,366100.0
2012-08-14 10:55:00,63.07,63.07,62.96,63.02,117400.0,44.4739,44.4739,44.3963,44.4386,117400.0
2012-08-14 11:00:00,63.0,63.03,62.95,63.03,101700.0,44.4245,44.4457,44.3893,44.4457,101700.0
2012-08-14 11:05:00,63.03,63.06,62.97,62.98,241500.0,44.4457,44.4668,44.4034,44.4104,241500.0
2012-08-14 11:10:00,62.98,63.03,62.97,63.02,115900.0,44.4104,44.4457,44.4034,44.4386,115900.0
2012-08-14 11:15:00,63.03,63.04,62.95,62.97,88100.0,44.4457,44.4527,44.3893,44.4034,88100.0
2012-08-14 11:20:00,62.97,63.02,62.95,63.01,87300.0,44.4034,44.4386,44.3893,44.4316,87300.0
2012-08-14 11:25:00,63.01,63.04,63.0,63.02,128500.0,44.4316,44.4527,44.4245,44.4386,128500.0
2012-08-14 11:30:00,63.03,63.07,63.0,63.02,98200.0,44.4457,44.4739,44.4245,44.4386,98200.0
2012-08-14 11:35:00,63.01,63.05,62.95,62.97,81200.0,44.4316,44.4598,44.3893,44.4034,81200.0
2012-08-14 11:40:00,62.97,63.0,62.93,62.99,68500.0,44.4034,44.4245,44.3752,44.4175,68500.0
2012-08-14 11:45:00,62.99,63.02,62.98,63.0,45800.0,44.4175,44.4386,44.4104,44.4245,45800.0
2012-08-14 11:50:00,63.0,63.02,62.97,63.0,80700.0,44.4245,44.4386,44.4034,44.4245,80700.0
2012-08-14 11:55:00,63.0,63.01,62.96,62.99,38500.0,44.4245,44.4316,44.3963,44.4175,38500.0
2012-08-14 12:00:00,62.99,63.0,62.92,62.94,87000.0,44.4175,44.4245,44.3681,44.3822,87000.0
2012-08-14 12:05:00,62.94,62.94,62.9,62.9,86200.0,44.3822,44.3822,44.354,44.354,86200.0
2012-08-14 12:10:00,62.91,62.91,62.83,62.83,85400.0,44.3611,44.3611,44.3047,44.3047,85400.0
2012-08-14 12:15:00,62.83,62.84,62.8,62.81,70100.0,44.3047,44.3117,44.2835,44.2905,70100.0
2012-08-14 12:20:00,62.8,62.82,62.75,62.8,67200.0,44.2835,44.2976,44.2482,44.2835,67200.0
2012-08-14 12:25:00,62.79,62.82,62.75,62.78,43400.0,44.2764,44.2976,44.2482,44.2694,43400.0
2012-08-14 12:30:00,62.79,62.83,62.68,62.68,61200.0,44.2764,44.3047,44.1989,44.1989,61200.0
2012-08-14 12:35:00,62.67,62.68,62.58,62.6,53400.0,44.1918,44.1989,44.1284,44.1425,53400.0
2012-08-14 12:40:00,62.6,62.66,62.5,62.66,131500.0,44.1425,44.1848,44.072,44.1848,131500.0
2012-08-14 12:45:00,62.66,62.66,62.59,62.66,51000.0,44.1848,44.1848,44.1354,44.1848,51000.0
2012-08-14 12:50:00,62.65,62.72,62.65,62.72,42900.0,44.1777,44.2271,44.1777,44.2271,42900.0
2012-08-14 12:55:00,62.71,62.71,62.67,62.7,34400.0,44.22,44.22,44.1918,44.213,34400.0
2012-08-14 13:00:00,62.7,62.73,62.69,62.73,48300.0,44.213,44.2341,44.2059,44.2341,48300.0
2012-08-14 13:05:00,62.73,62.73,62.66,62.66,48300.0,44.2341,44.2341,44.1848,44.1848,48300.0
2012-08-14 13:10:00,62.66,62.69,62.61,62.68,61900.0,44.1848,44.2059,44.1495,44.1989,61900.0
2012-08-14 13:15:00,62.68,62.7,62.64,62.65,30400.0,44.1989,44.213,44.1707,44.1777,30400.0
2012-08-14 13:20:00,62.66,62.72,62.6,62.71,100100.0,44.1848,44.2271,44.1425,44.22,100100.0
2012-08-14 13:25:00,62.71,62.71,62.64,62.68,65700.0,44.22,44.22,44.1707,44.1989,65700.0
2012-08-14 13:30:00,62.67,62.7,62.63,62.69,61800.0,44.1918,44.213,44.1636,44.2059,61800.0
2012-08-14 13:35:00,62.68,62.69,62.62,62.64,75500.0,44.1989,44.2059,44.1566,44.1707,75500.0
2012-08-14 13:40:00,62.63,62.64,62.54,62.55,103400.0,44.1636,44.1707,44.1002,44.1072,103400.0
2012-08-14 13:45:00,62.54,62.61,62.51,62.56,75300.0,44.1002,44.1495,44.079,44.1143,75300.0
2012-08-14 13:50:00,62.56,62.58,62.55,62.57,32600.0,44.1143,44.1284,44.1072,44.1213,32600.0
2012-08-14 13:55:00,62.57,62.59,62.54,62.57,34000.0,44.1213,44.1354,44.1002,44.1213,34000.0
2012-08-14 14:00:00,62.57,62.59,62.55,62.58,31300.0,44.1213,44.1354,44.1072,44.1284,31300.0
2012-08-14 14:05:00,62.57,62.59,62.55,62.59,75300.0,44.1213,44.1354,44.1072,44.1354,75300.0
2012-08-14 14:10:00,62.58,62.61,62.53,62.53,50000.0,44.1284,44.1495,44.0931,44.0931,50000.0
2012-08-14 14:15:00,62.53,62.54,62.48,62.49,38700.0,44.0931,44.1002,44.0578,44.0649,38700.0
2012-08-14 14:20:00,62.5,62.53,62.45,62.53,63300.0,44.072,44.0931,44.0367,44.0931,63300.0
2012-08-14 14:25:00,62.52,62.57,62.52,62.57,41800.0,44.0861,44.1213,44.0861,44.1213,41800.0
2012-08-14 14:30:00,62.57,62.58,62.54,62.56,41400.0,44.1213,44.1284,44.1002,44.1143,41400.0
2012-08-14 14:35:00,62.57,62.57,62.53,62.53,47200.0,44.1213,44.1213,44.0931,44.0931,47200.0
2012-08-14 14:40:00,62.54,62.6,62.52,62.58,72700.0,44.1002,44.1425,44.0861,44.1284,72700.0
2012-08-14 14:45:00,62.59,62.62,62.57,62.58,53000.0,44.1354,44.1566,44.1213,44.1284,53000.0
2012-08-14 14:50:00,62.58,62.64,62.57,62.61,43100.0,44.1284,44.1707,44.1213,44.1495,43100.0
2012-08-14 14:55:00,62.61,62.65,62.58,62.64,47000.0,44.1495,44.1777,44.1284,44.1707,47000.0
2012-08-14 15:00:00,62.64,62.64,62.54,62.55,56000.0,44.1707,44.1707,44.1002,44.1072,56000.0
2012-08-14 15:05:00,62.54,62.57,62.51,62.52,62600.0,44.1002,44.1213,44.079,44.0861,62600.0
2012-08-14 15:10:00,62.52,62.52,62.4,62.46,72900.0,44.0861,44.0861,44.0014,44.0437,72900.0
2012-08-14 15:15:00,62.46,62.47,62.41,62.45,83000.0,44.0437,44.0508,44.0085,44.0367,83000.0
2012-08-14 15:20:00,62.44,62.48,62.42,62.44,68300.0,44.0296,44.0578,44.0155,44.0296,68300.0
2012-08-14 15:25:00,62.44,62.45,62.38,62.41,71400.0,44.0296,44.0367,43.9873,44.0085,71400.0
2012-08-14 15:30:00,62.4,62.41,62.27,62.28,124100.0,44.0014,44.0085,43.9098,43.9168,124100.0
2012-08-14 15:35:00,62.27,62.3,62.16,62.29,144300.0,43.9098,43.9309,43.8322,43.9239,144300.0
2012-08-14 15:40:00,62.29,62.31,62.24,62.3,104800.0,43.9239,43.938,43.8886,43.9309,104800.0
2012-08-14 15:45:00,62.29,62.35,62.28,62.34,142100.0,43.9239,43.9662,43.9168,43.9591,142100.0
2012-08-14 15:50:00,62.35,62.37,62.18,62.22,329100.0,43.9662,43.9803,43.8463,43.8745,329100.0
2012-08-14 15:55:00,62.23,62.39,62.22,62.39,319500.0,43.8816,43.9944,43.8745,43.9944,319500.0
2012-08-15 09:30:00,62.49,62.56,61.92,62.04,389900.0,44.0649,44.1143,43.663,43.7476,389900.0
2012-08-15 09:35:00,62.03,62.11,61.91,61.95,186400.0,43.7405,43.7969,43.6559,43.6841,186400.0
2012-08-15 09:40:00,61.95,62.18,61.95,62.18,137300.0,43.6841,43.8463,43.6841,43.8463,137300.0
2012-08-15 09:45:00,62.18,62.38,62.18,62.33,107000.0,43.8463,43.9873,43.8463,43.9521,107000.0
2012-08-15 09:50:00,62.32,62.43,62.3,62.39,92900.0,43.945,44.0226,43.9309,43.9944,92900.0
2012-08-15 09:55:00,62.4,62.52,62.37,62.5,167000.0,44.0014,44.0861,43.9803,44.072,167000.0
2012-08-15 10:00:00,62.51,62.53,62.45,62.5,123200.0,44.079,44.0931,44.0367,44.072,123200.0
2012-08-15 10:05:00,62.5,62.51,62.39,62.43,103600.0,44.072,44.079,43.9944,44.0226,103600.0
2012-08-15 10:10:00,62.42,62.42,62.34,62.4,125300.0,44.0155,44.0155,43.9591,44.0014,125300.0
2012-08-15 10:15:00,62.41,62.5,62.4,62.46,113700.0,44.0085,44.072,44.0014,44.0437,113700.0
2012-08-15 10:20:00,62.46,62.55,62.4,62.55,81600.0,44.0437,44.1072,44.0014,44.1072,81600.0
2012-08-15 10:25:00,62.55,62.68,62.55,62.66,73100.0,44.1072,44.1989,44.1072,44.1848,73100.0
2012-08-15 10:30:00,62.67,62.76,62.66,62.73,95400.0,44.1918,44.2553,44.1848,44.2341,95400.0
2012-08-15 10:35:00,62.74,62.74,62.63,62.64,90400.0,44.2412,44.2412,44.1636,44.1707,90400.0
2012-08-15 10:40:00,62.64,62.64,62.5,62.57,77800.0,44.1707,44.1707,44.072,44.1213,77800.0
2012-08-15 10:45:00,62.57,62.7,62.56,62.7,54800.0,44.1213,44.213,44.1143,44.213,54800.0
2012-08-15 10:50:00,62.71,62.75,62.62,62.69,162700.0,44.22,44.2482,44.1566,44.2059,162700.0
2012-08-15 10:55:00,62.7,62.72,62.61,62.64,93600.0,44.213,44.2271,44.1495,44.1707,93600.0
2012-08-15 11:00:00,62.64,62.64,62.57,62.64,54300.0,44.1707,44.1707,44.1213,44.1707,54300.0
2012-08-15 11:05:00,62.65,62.74,62.64,62.73,81000.0,44.1777,44.2412,44.1707,44.2341,81000.0
2012-08-15 11:10:00,62.73,62.75,62.69,62.72,57300.0,44.2341,44.2482,44.2059,44.2271,57300.0
2012-08-15 11:15:00,62.72,62.76,62.66,62.67,53200.0,44.2271,44.2553,44.1848,44.1918,53200.0
2012-08-15 11:20:00,62.66,62.69,62.63,62.63,51800.0,44.1848,44.2059,44.1636,44.1636,51800.0
2012-08-15 11:25:00,62.62,62.64,62.53,62.6,78300.0,44.1566,44.1707,44.0931,44.1425,78300.0
2012-08-15 11:30:00,62.6,62.65,62.59,62.62,42300.0,44.1425,44.1777,44.1354,44.1566,42300.0
2012-08-15 11:35:00,62.62,62.68,62.61,62.67,35100.0,44.1566,44.1989,44.1495,44.1918,35100.0
2012-08-15 11:40:00,62.68,62.71,62.63,62.67,135400.0,44.1989,44.22,44.1636,44.1918,135400.0
2012-08-15 11:45:00,62.67,62.75,62.66,62.74,41700.0,44.1918,44.2482,44.1848,44.2412,41700.0
2012-08-15 11:50:00,62.74,62.76,62.7,62.73,65400.0,44.2412,44.2553,44.213,44.2341,65400.0
2012-08-15 11:55:00,62.74,62.74,62.67,62.7,44800.0,44.2412,44.2412,44.1918,44.213,44800.0
2012-08-15 12:00:00,62.7,62.76,62.7,62.76,82000.0,44.213,44.2553,44.213,44.2553,82000.0
2012-08-15 12:05:00,62.76,62.79,62.75,62.77,47400.0,44.2553,44.2764,44.2482,44.2623,47400.0
2012-08-15 12:10:00,62.78,62.79,62.7,62.74,118700.0,44.2694,44.2764,44.213,44.2412,118700.0
2012-08-15 12:15:00,62.74,62.75,62.71,62.73,121500.0,44.2412,44.2482,44.22,44.2341,121500.0
2012-08-15 12:20:00,62.74,62.76,62.69,62.76,80700.0,44.2412,44.2553,44.2059,44.2553,80700.0
2012-08-15 12:25:00,62.75,62.76,62.68,62.69,48800.0,44.2482,44.2553,44.1989,44.2059,48800.0
2012-08-15 12:30:00,62.69,62.69,62.64,62.65,54900.0,44.2059,44.2059,44.1707,44.1777,54900.0
2012-08-15 12:35:00,62.66,62.68,62.53,62.54,131200.0,44.1848,44.1989,44.0931,44.1002,131200.0
2012-08-15 12:40:00,62.54,62.56,62.49,62.51,72500.0,44.1002,44.1143,44.0649,44.079,72500.0
2012-08-15 12:45:00,62.5,62.55,62.5,62.52,86700.0,44.072,44.1072,44.072,44.0861,86700.0
2012-08-15 12:50:00,62.51,62.56,62.5,62.56,62400.0,44.079,44.1143,44.072,44.1143,62400.0
2012-08-15 12:55:00,62.56,62.64,62.56,62.63,37500.0,44.1143,44.1707,44.1143,44.1636,37500.0
2012-08-15 13:00:00,62.62,62.63,62.59,62.59,41400.0,44.1566,44.1636,44.1354,44.1354,41400.0
2012-08-15 13:05:00,62.59,62.61,62.56,62.6,31400.0,44.1354,44.1495,44.1143,44.1425,31400.0
2012-08-15 13:10:00,62.6,62.62,62.59,62.61,17600.0,44.1425,44.1566,44.1354,44.1495,17600.0
2012-08-15 13:15:00,62.61,62.65,62.61,62.63,22800.0,44.1495,44.1777,44.1495,44.1636,22800.0
2012-08-15 13:20:00,62.63,62.65,62.61,62.62,29400.0,44.1636,44.1777,44.1495,44.1566,29400.0
2012-08-15 13:25:00,62.62,62.62,62.57,62.58,37400.0,44.1566,44.1566,44.1213,44.1284,37400.0
2012-08-15 13:30:00,62.58,62.58,62.51,62.51,62400.0,44.1284,44.1284,44.079,44.079,62400.0
2012-08-15 13:35:00,62.52,62.56,62.5,62.56,45300.0,44.0861,44.1143,44.072,44.1143,45300.0
2012-08-15 13:40:00,62.56,62.56,62.51,62.56,39500.0,44.1143,44.1143,44.079,44.1143,39500.0
2012-08-15 13:45:00,62.56,62.56,62.5,62.55,40500.0,44.1143,44.1143,44.072,44.1072,40500.0
2012-08-15 13:50:00,62.55,62.61,62.53,62.61,58000.0,44.1072,44.1495,44.0931,44.1495,58000.0
2012-08-15 13:55:00,62.61,62.64,62.47,62.48,125800.0,44.1495,44.1707,44.0508,44.0578,125800.0
2012-08-15 14:00:00,62.48,62.55,62.48,62.52,41800.0,44.0578,44.1072,44.0578,44.0861,41800.0
2012-08-15 14:05:00,62.52,62.56,62.49,62.49,40800.0,44.0861,44.1143,44.0649,44.0649,40800.0
2012-08-15 14:10:00,62.48,62.5,62.4,62.42,132600.0,44.0578,44.072,44.0014,44.0155,132600.0
2012-08-15 14:15:00,62.43,62.56,62.42,62.53,93200.0,44.0226,44.1143,44.0155,44.0931,93200.0
2012-08-15 14:20:00,62.54,62.62,62.53,62.58,54000.0,44.1002,44.1566,44.0931,44.1284,54000.0
2012-08-15 14:25:00,62.59,62.66,62.59,62.66,50300.0,44.1354,44.1848,44.1354,44.1848,50300.0
2012-08-15 14:30:00,62.66,62.66,62.57,62.58,43600.0,44.1848,44.1848,44.1213,44.1284,43600.0
2012-08-15 14:35:00,62.58,62.73,62.58,62.7,78800.0,44.1284,44.2341,44.1284,44.213,78800.0
2012-08-15 14:40:00,62.7,62.74,62.65,62.65,115600.0,44.213,44.2412,44.1777,44.1777,115600.0
2012-08-15 14:45:00,62.64,62.67,62.64,62.67,59000.0,44.1707,44.1918,44.1707,44.1918,59000.0
2012-08-15 14:50:00,62.67,62.75,62.66,62.73,76200.0,44.1918,44.2482,44.1848,44.2341,76200.0
2012-08-15 14:55:00,62.73,62.75,62.66,62.68,60000.0,44.2341,44.2482,44.1848,44.1989,60000.0
2012-08-15 15:00:00,62.69,62.72,62.68,62.68,47700.0,44.2059,44.2271,44.1989,44.1989,47700.0
2012-08-15 15:05:00,62.69,62.69,62.64,62.65,104700.0,44.2059,44.2059,44.1707,44.1777,104700.0
2012-08-15 15:10:00,62.65,62.65,62.53,62.53,101200.0,44.1777,44.1777,44.0931,44.0931,101200.0
2012-08-15 15:15:00,62.54,62.57,62.51,62.53,101500.0,44.1002,44.1213,44.079,44.0931,101500.0
2012-08-15 15:20:00,62.53,62.56,62.52,62.55,60300.0,44.0931,44.1143,44.0861,44.1072,60300.0
2012-08-15 15:25:00,62.56,62.57,62.46,62.5,83600.0,44.1143,44.1213,44.0437,44.072,83600.0
2012-08-15 15:30:00,62.51,62.54,62.47,62.48,66900.0,44.079,44.1002,44.0508,44.0578,66900.0
2012-08-15 15:35:00,62.49,62.54,62.49,62.51,105800.0,44.0649,44.1002,44.0649,44.079,105800.0
2012-08-15 15:40:00,62.5,62.61,62.49,62.59,102100.0,44.072,44.1495,44.0649,44.1354,102100.0
2012-08-15 15:45:00,62.59,62.61,62.53,62.58,98300.0,44.1354,44.1495,44.0931,44.1284,98300.0
2012-08-15 15:50:00,62.58,62.61,62.53,62.56,181500.0,44.1284,44.1495,44.0931,44.1143,181500.0
2012-08-15 15:55:00,62.56,62.59,62.46,62.5,356400.0,44.1143,44.1354,44.0437,44.072,356400.0
2012-08-16 09:30:00,62.7,63.0,62.7,62.86,273000.0,44.213,44.4245,44.213,44.3258,273000.0
2012-08-16 09:35:00,62.89,62.89,62.68,62.8,94600.0,44.347,44.347,44.1989,44.2835,94600.0
2012-08-16 09:40:00,62.8,62.81,62.71,62.79,80000.0,44.2835,44.2905,44.22,44.2764,80000.0
2012-08-16 09:45:00,62.79,62.81,62.72,62.81,90900.0,44.2764,44.2905,44.2271,44.2905,90900.0
2012-08-16 09:50:00,62.8,62.81,62.7,62.74,92200.0,44.2835,44.2905,44.213,44.2412,92200.0
2012-08-16 09:55:00,62.73,62.74,62.62,62.73,97900.0,44.2341,44.2412,44.1566,44.2341,97900.0
2012-08-16 10:00:00,62.73,62.73,62.57,62.61,312900.0,44.2341,44.2341,44.1213,44.1495,312900.0
2012-08-16 10:05:00,62.61,62.69,62.6,62.65,87200.0,44.1495,44.2059,44.1425,44.1777,87200.0
2012-08-16 10:10:00,62.64,62.69,62.61,62.69,58100.0,44.1707,44.2059,44.1495,44.2059,58100.0
2012-08-16 10:15:00,62.69,62.7,62.59,62.65,50500.0,44.2059,44.213,44.1354,44.1777,50500.0
2012-08-16 10:20:00,62.66,62.69,62.65,62.65,64200.0,44.1848,44.2059,44.1777,44.1777,64200.0
2012-08-16 10:25:00,62.65,62.72,62.64,62.72,94700.0,44.1777,44.2271,44.1707,44.2271,94700.0
2012-08-16 10:30:00,62.73,62.73,62.61,62.62,126200.0,44.2341,44.2341,44.1495,44.1566,126200.0
2012-08-16 10:35:00,62.62,62.74,62.62,62.72,140700.0,44.1566,44.2412,44.1566,44.2271,140700.0
2012-08-16 10:40:00,62.75,62.8,62.7,62.75,94400.0,44.2482,44.2835,44.213,44.2482,94400.0
2012-08-16 10:45:00,62.75,62.81,62.71,62.81,122000.0,44.2482,44.2905,44.22,44.2905,122000.0
2012-08-16 10:50:00,62.8,62.9,62.8,62.81,124700.0,44.2835,44.354,44.2835,44.2905,124700.0
2012-08-16 10:55:00,62.82,62.85,62.75,62.77,112700.0,44.2976,44.3188,44.2482,44.2623,112700.0
2012-08-16 11:00:00,62.77,62.81,62.74,62.78,74300.0,44.2623,44.2905,44.2412,44.2694,74300.0
2012-08-16 11:05:00,62.77,62.8,62.68,62.68,75700.0,44.2623,44.2835,44.1989,44.1989,75700.0
2012-08-16 11:10:00,62.67,62.76,62.67,62.76,110400.0,44.1918,44.2553,44.1918,44.2553,110400.0
2012-08-16 11:15:00,62.75,62.8,62.7,62.71,128000.0,44.2482,44.2835,44.213,44.22,128000.0
2012-08-16 11:20:00,62.71,62.71,62.63,62.64,96200.0,44.22,44.22,44.1636,44.1707,96200.0
2012-08-16 11:25:00,62.64,62.69,62.59,62.62,161800.0,44.1707,44.2059,44.1354,44.1566,161800.0
2012-08-16 11:30:00,62.62,62.63,62.51,62.57,204600.0,44.1566,44.1636,44.079,44.1213,204600.0
2012-08-16 11:35:00,62.58,62.63,62.52,62.59,183700.0,44.1284,44.1636,44.0861,44.1354,183700.0
2012-08-16 11:40:00,62.59,62.61,62.54,62.6,83100.0,44.1354,44.1495,44.1002,44.1425,83100.0
2012-08-16 11:45:00,62.61,62.66,62.57,62.66,105000.0,44.1495,44.1848,44.1213,44.1848,105000.0
2012-08-16 11:50:00,62.66,62.75,62.65,62.74,111600.0,44.1848,44.2482,44.1777,44.2412,111600.0
2012-08-16 11:55:00,62.75,62.8,62.68,62.71,84400.0,44.2482,44.2835,44.1989,44.22,84400.0
2012-08-16 12:00:00,62.71,62.71,62.67,62.71,55700.0,44.22,44.22,44.1918,44.22,55700.0
2012-08-16 12:05:00,62.71,62.71,62.66,62.69,77900.0,44.22,44.22,44.1848,44.2059,77900.0
2012-08-16 12:10:00,62.69,62.71,62.63,62.7,78900.0,44.2059,44.22,44.1636,44.213,78900.0
2012-08-16 12:15:00,62.7,62.72,62.66,62.7,114900.0,44.213,44.2271,44.1848,44.213,114900.0
2012-08-16 12:20:00,62.7,62.71,62.67,62.7,44600.0,44.213,44.22,44.1918,44.213,44600.0
2012-08-16 12:25:00,62.7,62.74,62.69,62.72,57400.0,44.213,44.2412,44.2059,44.2271,57400.0
2012-08-16 12:30:00,62.73,62.73,62.67,62.68,79600.0,44.2341,44.2341,44.1918,44.1989,79600.0
2012-08-16 12:35:00,62.69,62.79,62.69,62.79,63600.0,44.2059,44.2764,44.2059,44.2764,63600.0
2012-08-16 12:40:00,62.78,62.81,62.74,62.75,66400.0,44.2694,44.2905,44.2412,44.2482,66400.0
2012-08-16 12:45:00,62.74,62.8,62.74,62.75,41500.0,44.2412,44.2835,44.2412,44.2482,41500.0
2012-08-16 12:50:00,62.75,62.76,62.71,62.73,70500.0,44.2482,44.2553,44.22,44.2341,70500.0
2012-08-16 12:55:00,62.72,62.75,62.72,62.75,102300.0,44.2271,44.2482,44.2271,44.2482,102300.0
2012-08-16 13:00:00,62.75,62.75,62.73,62.75,57200.0,44.2482,44.2482,44.2341,44.2482,57200.0
2012-08-16 13:05:00,62.74,62.76,62.72,62.75,56800.0,44.2412,44.2553,44.2271,44.2482,56800.0
2012-08-16 13:10:00,62.75,62.8,62.75,62.79,45700.0,44.2482,44.2835,44.2482,44.2764,45700.0
2012-08-16 13:15:00,62.8,62.82,62.78,62.79,112900.0,44.2835,44.2976,44.2694,44.2764,112900.0
2012-08-16 13:20:00,62.79,62.81,62.78,62.79,78200.0,44.2764,44.2905,44.2694,44.2764,78200.0
2012-08-16 13:25:00,62.8,62.84,62.78,62.8,69900.0,44.2835,44.3117,44.2694,44.2835,69900.0
2012-08-16 13:30:00,62.8,62.81,62.79,62.79,93000.0,44.2835,44.2905,44.2764,44.2764,93000.0
2012-08-16 13:35:00,62.79,62.81,62.78,62.8,48800.0,44.2764,44.2905,44.2694,44.2835,48800.0
2012-08-16 13:40:00,62.79,62.8,62.71,62.71,104400.0,44.2764,44.2835,44.22,44.22,104400.0
2012-08-16 13:45:00,62.72,62.77,62.71,62.77,96300.0,44.2271,44.2623,44.22,44.2623,96300.0
2012-08-16 13:50:00,62.77,62.78,62.74,62.75,86300.0,44.2623,44.2694,44.2412,44.2482,86300.0
2012-08-16 13:55:00,62.75,62.81,62.74,62.79,92000.0,44.2482,44.2905,44.2412,44.2764,92000.0
2012-08-16 14:00:00,62.8,62.82,62.75,62.8,104100.0,44.2835,44.2976,44.2482,44.2835,104100.0
2012-08-16 14:05:00,62.79,62.82,62.78,62.8,203400.0,44.2764,44.2976,44.2694,44.2835,203400.0
2012-08-16 14:10:00,62.79,62.83,62.77,62.78,397800.0,44.2764,44.3047,44.2623,44.2694,397800.0
2012-08-16 14:15:00,62.79,62.82,62.77,62.78,52700.0,44.2764,44.2976,44.2623,44.2694,52700.0
2012-08-16 14:20:00,62.78,62.83,62.78,62.8,52500.0,44.2694,44.3047,44.2694,44.2835,52500.0
2012-08-16 14:25:00,62.8,62.83,62.78,62.82,71500.0,44.2835,44.3047,44.2694,44.2976,71500.0
2012-08-16 14:30:00,62.82,62.96,62.82,62.91,141800.0,44.2976,44.3963,44.2976,44.3611,141800.0
2012-08-16 14:35:00,62.92,62.95,62.88,62.9,87200.0,44.3681,44.3893,44.3399,44.354,87200.0
2012-08-16 14:40:00,62.91,62.93,62.85,62.91,48200.0,44.3611,44.3752,44.3188,44.3611,48200.0
2012-08-16 14:45:00,62.92,62.92,62.87,62.88,89400.0,44.3681,44.3681,44.3329,44.3399,89400.0
2012-08-16 14:50:00,62.88,62.88,62.8,62.83,115100.0,44.3399,44.3399,44.2835,44.3047,115100.0
2012-08-16 14:55:00,62.82,62.84,62.77,62.78,123900.0,44.2976,44.3117,44.2623,44.2694,123900.0
2012-08-16 15:00:00,62.79,62.8,62.73,62.79,131700.0,44.2764,44.2835,44.2341,44.2764,131700.0
2012-08-16 15:05:00,62.79,62.84,62.77,62.83,75200.0,44.2764,44.3117,44.2623,44.3047,75200.0
2012-08-16 15:10:00,62.84,62.85,62.77,62.82,129400.0,44.3117,44.3188,44.2623,44.2976,129400.0
2012-08-16 15:15:00,62.83,62.86,62.78,62.79,94400.0,44.3047,44.3258,44.2694,44.2764,94400.0
2012-08-16 15:20:00,62.78,62.84,62.75,62.83,76100.0,44.2694,44.3117,44.2482,44.3047,76100.0
2012-08-16 15:25:00,62.82,62.86,62.82,62.83,116500.0,44.2976,44.3258,44.2976,44.3047,116500.0
2012-08-16 15:30:00,62.83,62.86,62.72,62.74,208500.0,44.3047,44.3258,44.2271,44.2412,208500.0
2012-08-16 15:35:00,62.74,62.74,62.67,62.7,167200.0,44.2412,44.2412,44.1918,44.213,167200.0
2012-08-16 15:40:00,62.7,62.72,62.57,62.61,195400.0,44.213,44.2271,44.1213,44.1495,195400.0
2012-08-16 15:45:00,62.61,62.7,62.6,62.67,149700.0,44.1495,44.213,44.1425,44.1918,149700.0
2012-08-16 15:50:00,62.67,62.68,62.59,62.61,244900.0,44.1918,44.1989,44.1354,44.1495,244900.0
2012-08-16 15:55:00,62.62,62.62,62.54,62.58,397200.0,44.1566,44.1566,44.1002,44.1284,397200.0
2012-08-17 09:30:00,62.9,62.93,62.55,62.72,1584900.0,44.354,44.3752,44.1072,44.2271,1584900.0
2012-08-17 09:35:00,62.73,62.89,62.71,62.77,224000.0,44.2341,44.347,44.22,44.2623,224000.0
2012-08-17 09:40:00,62.78,62.88,62.78,62.81,199100.0,44.2694,44.3399,44.2694,44.2905,199100.0
2012-08-17 09:45:00,62.81,62.9,62.79,62.89,114500.0,44.2905,44.354,44.2764,44.347,114500.0
2012-08-17 09:50:00,62.9,62.97,62.9,62.95,126200.0,44.354,44.4034,44.354,44.3893,126200.0
2012-08-17 09:55:00,62.95,63.0,62.9,62.98,115100.0,44.3893,44.4245,44.354,44.4104,115100.0
2012-08-17 10:00:00,62.98,63.0,62.85,62.88,214900.0,44.4104,44.4245,44.3188,44.3399,214900.0
2012-08-17 10:05:00,62.89,62.99,62.89,62.95,92400.0,44.347,44.4175,44.347,44.3893,92400.0
2012-08-17 10:10:00,62.94,63.0,62.89,62.89,175200.0,44.3822,44.4245,44.347,44.347,175200.0
2012-08-17 10:15:00,62.88,63.0,62.85,62.99,148500.0,44.3399,44.4245,44.3188,44.4175,148500.0
2012-08-17 10:20:00,62.99,62.99,62.83,62.88,223700.0,44.4175,44.4175,44.3047,44.3399,223700.0
2012-08-17 10:25:00,62.87,62.92,62.81,62.86,314400.0,44.3329,44.3681,44.2905,44.3258,314400.0
2012-08-17 10:30:00,62.84,62.91,62.83,62.9,130500.0,44.3117,44.3611,44.3047,44.354,130500.0
2012-08-17 10:35:00,62.91,62.99,62.87,62.97,113500.0,44.3611,44.4175,44.3329,44.4034,113500.0
2012-08-17 10:40:00,62.97,63.0,62.92,62.93,77100.0,44.4034,44.4245,44.3681,44.3752,77100.0
2012-08-17 10:45:00,62.91,63.02,62.91,62.94,148700.0,44.3611,44.4386,44.3611,44.3822,148700.0
2012-08-17 10:50:00,62.94,62.95,62.88,62.9,140900.0,44.3822,44.3893,44.3399,44.354,140900.0
2012-08-17 10:55:00,62.89,62.98,62.88,62.95,134200.0,44.347,44.4104,44.3399,44.3893,134200.0
2012-08-17 11:00:00,62.94,63.03,62.93,62.97,142100.0,44.3822,44.4457,44.3752,44.4034,142100.0
2012-08-17 11:05:00,62.97,62.99,62.92,62.96,61100.0,44.4034,44.4175,44.3681,44.3963,61100.0
2012-08-17 11:10:00,62.97,63.0,62.95,62.99,56800.0,44.4034,44.4245,44.3893,44.4175,56800.0
2012-08-17 11:15:00,62.99,63.03,62.91,63.02,113500.0,44.4175,44.4457,44.3611,44.4386,113500.0
2012-08-17 11:20:00,63.03,63.13,63.03,63.12,151000.0,44.4457,44.5162,44.4457,44.5091,151000.0
2012-08-17 11:25:00,63.12,63.15,63.11,63.14,74800.0,44.5091,44.5303,44.5021,44.5232,74800.0
2012-08-17 11:30:00,63.14,63.19,63.12,63.18,60900.0,44.5232,44.5585,44.5091,44.5515,60900.0
2012-08-17 11:35:00,63.17,63.25,63.17,63.25,86200.0,44.5444,44.6008,44.5444,44.6008,86200.0
2012-08-17 11:40:00,63.24,63.26,63.22,63.25,69700.0,44.5938,44.6079,44.5797,44.6008,69700.0
2012-08-17 11:45:00,63.26,63.28,63.23,63.25,79400.0,44.6079,44.622,44.5867,44.6008,79400.0
2012-08-17 11:50:00,63.24,63.28,63.23,63.27,55600.0,44.5938,44.622,44.5867,44.6149,55600.0
2012-08-17 11:55:00,63.27,63.31,63.27,63.29,54300.0,44.6149,44.6431,44.6149,44.629,54300.0
2012-08-17 12:00:00,63.29,63.3,63.25,63.27,107200.0,44.629,44.6361,44.6008,44.6149,107200.0
2012-08-17 12:05:00,63.26,63.28,63.23,63.25,79500.0,44.6079,44.622,44.5867,44.6008,79500.0
2012-08-17 12:10:00,63.25,63.3,63.23,63.24,101600.0,44.6008,44.6361,44.5867,44.5938,101600.0
2012-08-17 12:15:00,63.25,63.3,63.24,63.25,44300.0,44.6008,44.6361,44.5938,44.6008,44300.0
2012-08-17 12:20:00,63.26,63.29,63.23,63.26,58500.0,44.6079,44.629,44.5867,44.6079,58500.0
2012-08-17 12:25:00,63.26,63.26,63.21,63.21,33200.0,44.6079,44.6079,44.5726,44.5726,33200.0
2012-08-17 12:30:00,63.2,63.21,63.19,63.19,63100.0,44.5656,44.5726,44.5585,44.5585,63100.0
2012-08-17 12:35:00,63.2,63.21,63.19,63.2,80800.0,44.5656,44.5726,44.5585,44.5656,80800.0
2012-08-17 12:40:00,63.2,63.21,63.15,63.21,58200.0,44.5656,44.5726,44.5303,44.5726,58200.0
2012-08-17 12:45:00,63.21,63.22,63.12,63.13,39200.0,44.5726,44.5797,44.5091,44.5162,39200.0
2012-08-17 12:50:00,63.14,63.14,63.05,63.06,67700.0,44.5232,44.5232,44.4598,44.4668,67700.0
2012-08-17 12:55:00,63.06,63.13,63.04,63.12,38800.0,44.4668,44.5162,44.4527,44.5091,38800.0
2012-08-17 13:00:00,63.13,63.14,63.12,63.14,21100.0,44.5162,44.5232,44.5091,44.5232,21100.0
2012-08-17 13:05:00,63.14,63.15,63.11,63.14,48800.0,44.5232,44.5303,44.5021,44.5232,48800.0
2012-08-17 13:10:00,63.14,63.15,63.09,63.11,82800.0,44.5232,44.5303,44.488,44.5021,82800.0
2012-08-17 13:15:00,63.11,63.12,63.09,63.1,20300.0,44.5021,44.5091,44.488,44.495,20300.0
2012-08-17 13:20:00,63.09,63.17,63.07,63.1,122100.0,44.488,44.5444,44.4739,44.495,122100.0
2012-08-17 13:25:00,63.1,63.16,63.02,63.14,208200.0,44.495,44.5374,44.4386,44.5232,208200.0
2012-08-17 13:30:00,63.13,63.25,63.11,63.24,71200.0,44.5162,44.6008,44.5021,44.5938,71200.0
2012-08-17 13:35:00,63.23,63.26,63.22,63.24,37100.0,44.5867,44.6079,44.5797,44.5938,37100.0
2012-08-17 13:40:00,63.24,63.28,63.22,63.22,34900.0,44.5938,44.622,44.5797,44.5797,34900.0
2012-08-17 13:45:00,63.23,63.24,63.17,63.18,50800.0,44.5867,44.5938,44.5444,44.5515,50800.0
2012-08-17 13:50:00,63.18,63.22,63.16,63.2,41500.0,44.5515,44.5797,44.5374,44.5656,41500.0
2012-08-17 13:55:00,63.2,63.21,63.17,63.17,37000.0,44.5656,44.5726,44.5444,44.5444,37000.0
2012-08-17 14:00:00,63.17,63.17,63.12,63.12,68300.0,44.5444,44.5444,44.5091,44.5091,68300.0
2012-08-17 14:05:00,63.12,63.19,63.11,63.18,159900.0,44.5091,44.5585,44.5021,44.5515,159900.0
2012-08-17 14:10:00,63.19,63.23,63.11,63.12,105700.0,44.5585,44.5867,44.5021,44.5091,105700.0
2012-08-17 14:15:00,63.12,63.13,63.1,63.1,56600.0,44.5091,44.5162,44.495,44.495,56600.0
2012-08-17 14:20:00,63.11,63.16,63.1,63.16,58000.0,44.5021,44.5374,44.495,44.5374,58000.0
2012-08-17 14:25:00,63.16,63.19,63.14,63.14,77200.0,44.5374,44.5585,44.5232,44.5232,77200.0
2012-08-17 14:30:00,63.14,63.19,63.12,63.15,41800.0,44.5232,44.5585,44.5091,44.5303,41800.0
2012-08-17 14:35:00,63.15,63.21,63.14,63.21,44100.0,44.5303,44.5726,44.5232,44.5726,44100.0
2012-08-17 14:40:00,63.2,63.22,63.19,63.22,45600.0,44.5656,44.5797,44.5585,44.5797,45600.0
2012-08-17 14:45:00,63.22,63.25,63.2,63.21,69100.0,44.5797,44.6008,44.5656,44.5726,69100.0
2012-08-17 14:50:00,63.21,63.24,63.21,63.23,65000.0,44.5726,44.5938,44.5726,44.5867,65000.0
2012-08-17 14:55:00,63.24,63.24,63.19,63.2,67900.0,44.5938,44.5938,44.5585,44.5656,67900.0
2012-08-17 15:00:00,63.21,63.25,63.21,63.23,73900.0,44.5726,44.6008,44.5726,44.5867,73900.0
2012-08-17 15:05:00,63.23,63.23,63.16,63.16,83200.0,44.5867,44.5867,44.5374,44.5374,83200.0
2012-08-17 15:10:00,63.15,63.17,63.11,63.11,62600.0,44.5303,44.5444,44.5021,44.5021,62600.0
2012-08-17 15:15:00,63.12,63.14,63.1,63.1,93600.0,44.5091,44.5232,44.495,44.495,93600.0
2012-08-17 15:20:00,63.11,63.18,63.09,63.17,130400.0,44.5021,44.5515,44.488,44.5444,130400.0
2012-08-17 15:25:00,63.18,63.21,63.17,63.19,100500.0,44.5515,44.5726,44.5444,44.5585,100500.0
2012-08-17 15:30:00,63.19,63.21,63.17,63.2,189700.0,44.5585,44.5726,44.5444,44.5656,189700.0
2012-08-17 15:35:00,63.2,63.24,63.2,63.21,117600.0,44.5656,44.5938,44.5656,44.5726,117600.0
2012-08-17 15:40:00,63.21,63.23,63.19,63.2,160800.0,44.5726,44.5867,44.5585,44.5656,160800.0
2012-08-17 15:45:00,63.21,63.28,63.21,63.24,136800.0,44.5726,44.622,44.5726,44.5938,136800.0
2012-08-17 15:50:00,63.24,63.27,63.2,63.27,189400.0,44.5938,44.6149,44.5656,44.6149,189400.0
2012-08-17 15:55:00,63.26,63.34,63.23,63.3,486200.0,44.6079,44.6643,44.5867,44.6361,486200.0
2012-08-20 09:30:00,63.1,63.29,63.06,63.17,240600.0,44.495,44.629,44.4668,44.5444,240600.0
2012-08-20 09:35:00,63.17,63.26,62.9,62.95,153900.0,44.5444,44.6079,44.354,44.3893,153900.0
2012-08-20 09:40:00,62.95,63.01,62.8,62.97,111700.0,44.3893,44.4316,44.2835,44.4034,111700.0
2012-08-20 09:45:00,62.96,63.0,62.85,62.87,77500.0,44.3963,44.4245,44.3188,44.3329,77500.0
2012-08-20 09:50:00,62.87,62.95,62.82,62.85,254700.0,44.3329,44.3893,44.2976,44.3188,254700.0
2012-08-20 09:55:00,62.85,62.86,62.65,62.71,125700.0,44.3188,44.3258,44.1777,44.22,125700.0
2012-08-20 10:00:00,62.7,62.73,62.64,62.68,127100.0,44.213,44.2341,44.1707,44.1989,127100.0
2012-08-20 10:05:00,62.68,62.69,62.57,62.58,174600.0,44.1989,44.2059,44.1213,44.1284,174600.0
2012-08-20 10:10:00,62.57,62.7,62.55,62.57,168500.0,44.1213,44.213,44.1072,44.1213,168500.0
2012-08-20 10:15:00,62.57,62.61,62.52,62.58,107000.0,44.1213,44.1495,44.0861,44.1284,107000.0
2012-08-20 10:20:00,62.57,62.6,62.47,62.48,76700.0,44.1213,44.1425,44.0508,44.0578,76700.0
2012-08-20 10:25:00,62.48,62.65,62.48,62.53,90700.0,44.0578,44.1777,44.0578,44.0931,90700.0
2012-08-20 10:30:00,62.51,62.54,62.45,62.46,89100.0,44.079,44.1002,44.0367,44.0437,89100.0
2012-08-20 10:35:00,62.46,62.54,62.45,62.48,76600.0,44.0437,44.1002,44.0367,44.0578,76600.0
2012-08-20 10:40:00,62.47,62.54,62.47,62.52,84500.0,44.0508,44.1002,44.0508,44.0861,84500.0
2012-08-20 10:45:00,62.51,62.54,62.49,62.53,100200.0,44.079,44.1002,44.0649,44.0931,100200.0
2012-08-20 10:50:00,62.52,62.58,62.51,62.55,57000.0,44.0861,44.1284,44.079,44.1072,57000.0
2012-08-20 10:55:00,62.55,62.66,62.54,62.6,108400.0,44.1072,44.1848,44.1002,44.1425,108400.0
2012-08-20 11:00:00,62.59,62.6,62.53,62.57,88500.0,44.1354,44.1425,44.0931,44.1213,88500.0
2012-08-20 11:05:00,62.57,62.57,62.51,62.54,54000.0,44.1213,44.1213,44.079,44.1002,54000.0
2012-08-20 11:10:00,62.53,62.55,62.49,62.51,106300.0,44.0931,44.1072,44.0649,44.079,106300.0
2012-08-20 11:15:00,62.51,62.52,62.48,62.5,65900.0,44.079,44.0861,44.0578,44.072,65900.0
2012-08-20 11:20:00,62.5,62.57,62.46,62.51,226800.0,44.072,44.1213,44.0437,44.079,226800.0
2012-08-20 11:25:00,62.51,62.52,62.44,62.45,82400.0,44.079,44.0861,44.0296,44.0367,82400.0
2012-08-20 11:30:00,62.46,62.46,62.37,62.43,91300.0,44.0437,44.0437,43.9803,44.0226,91300.0
2012-08-20 11:35:00,62.42,62.49,62.41,62.48,93900.0,44.0155,44.0649,44.0085,44.0578,93900.0
2012-08-20 11:40:00,62.48,62.53,62.46,62.53,46800.0,44.0578,44.0931,44.0437,44.0931,46800.0
2012-08-20 11:45:00,62.53,62.57,62.52,62.52,53100.0,44.0931,44.1213,44.0861,44.0861,53100.0
2012-08-20 11:50:00,62.51,62.57,62.49,62.51,82000.0,44.079,44.1213,44.0649,44.079,82000.0
2012-08-20 11:55:00,62.52,62.58,62.5,62.54,69700.0,44.0861,44.1284,44.072,44.1002,69700.0
2012-08-20 12:00:00,62.53,62.55,62.52,62.53,35900.0,44.0931,44.1072,44.0861,44.0931,35900.0
2012-08-20 12:05:00,62.53,62.58,62.52,62.53,46700.0,44.0931,44.1284,44.0861,44.0931,46700.0
2012-08-20 12:10:00,62.54,62.67,62.53,62.65,82000.0,44.1002,44.1918,44.0931,44.1777,82000.0
2012-08-20 12:15:00,62.65,62.68,62.62,62.62,71800.0,44.1777,44.1989,44.1566,44.1566,71800.0
2012-08-20 12:20:00,62.63,62.66,62.6,62.6,30700.0,44.1636,44.1848,44.1425,44.1425,30700.0
2012-08-20 12:25:00,62.61,62.61,62.52,62.53,78200.0,44.1495,44.1495,44.0861,44.0931,78200.0
2012-08-20 12:30:00,62.53,62.54,62.45,62.45,97300.0,44.0931,44.1002,44.0367,44.0367,97300.0
2012-08-20 12:35:00,62.46,62.47,62.38,62.41,110200.0,44.0437,44.0508,43.9873,44.0085,110200.0
2012-08-20 12:40:00,62.41,62.5,62.39,62.5,69100.0,44.0085,44.072,43.9944,44.072,69100.0
2012-08-20 12:45:00,62.5,62.5,62.47,62.48,84000.0,44.072,44.072,44.0508,44.0578,84000.0
2012-08-20 12:50:00,62.48,62.5,62.41,62.5,75600.0,44.0578,44.072,44.0085,44.072,75600.0
2012-08-20 12:55:00,62.5,62.52,62.43,62.48,90100.0,44.072,44.0861,44.0226,44.0578,90100.0
2012-08-20 13:00:00,62.47,62.51,62.46,62.5,54300.0,44.0508,44.079,44.0437,44.072,54300.0
2012-08-20 13:05:00,62.5,62.53,62.46,62.46,85500.0,44.072,44.0931,44.0437,44.0437,85500.0
2012-08-20 13:10:00,62.47,62.5,62.46,62.48,36300.0,44.0508,44.072,44.0437,44.0578,36300.0
2012-08-20 13:15:00,62.49,62.53,62.48,62.5,37100.0,44.0649,44.0931,44.0578,44.072,37100.0
2012-08-20 13:20:00,62.51,62.57,62.5,62.5,65400.0,44.079,44.1213,44.072,44.072,65400.0
2012-08-20 13:25:00,62.5,62.53,62.48,62.49,34700.0,44.072,44.0931,44.0578,44.0649,34700.0
2012-08-20 13:30:00,62.5,62.5,62.42,62.42,46400.0,44.072,44.072,44.0155,44.0155,46400.0
2012-08-20 13:35:00,62.42,62.48,62.41,62.46,62600.0,44.0155,44.0578,44.0085,44.0437,62600.0
2012-08-20 13:40:00,62.45,62.46,62.41,62.42,37100.0,44.0367,44.0437,44.0085,44.0155,37100.0
2012-08-20 13:45:00,62.42,62.43,62.35,62.41,84200.0,44.0155,44.0226,43.9662,44.0085,84200.0
2012-08-20 13:50:00,62.41,62.48,62.41,62.47,35200.0,44.0085,44.0578,44.0085,44.0508,35200.0
2012-08-20 13:55:00,62.47,62.5,62.46,62.5,58300.0,44.0508,44.072,44.0437,44.072,58300.0
2012-08-20 14:00:00,62.5,62.5,62.47,62.5,59600.0,44.072,44.072,44.0508,44.072,59600.0
2012-08-20 14:05:00,62.5,62.57,62.49,62.57,38600.0,44.072,44.1213,44.0649,44.1213,38600.0
2012-08-20 14:10:00,62.57,62.63,62.55,62.59,83800.0,44.1213,44.1636,44.1072,44.1354,83800.0
2012-08-20 14:15:00,62.6,62.63,62.58,62.58,64000.0,44.1425,44.1636,44.1284,44.1284,64000.0
2012-08-20 14:20:00,62.58,62.63,62.57,62.57,50500.0,44.1284,44.1636,44.1213,44.1213,50500.0
2012-08-20 14:25:00,62.57,62.63,62.57,62.62,37200.0,44.1213,44.1636,44.1213,44.1566,37200.0
2012-08-20 14:30:00,62.61,62.66,62.55,62.56,80300.0,44.1495,44.1848,44.1072,44.1143,80300.0
2012-08-20 14:35:00,62.55,62.62,62.55,62.61,55100.0,44.1072,44.1566,44.1072,44.1495,55100.0
2012-08-20 14:40:00,62.61,62.65,62.58,62.64,41400.0,44.1495,44.1777,44.1284,44.1707,41400.0
2012-08-20 14:45:00,62.64,62.67,62.57,62.59,62500.0,44.1707,44.1918,44.1213,44.1354,62500.0
2012-08-20 14:50:00,62.59,62.62,62.58,62.61,34700.0,44.1354,44.1566,44.1284,44.1495,34700.0
2012-08-20 14:55:00,62.61,62.69,62.61,62.66,45700.0,44.1495,44.2059,44.1495,44.1848,45700.0
2012-08-20 15:00:00,62.67,62.67,62.65,62.67,27900.0,44.1918,44.1918,44.1777,44.1918,27900.0
2012-08-20 15:05:00,62.66,62.7,62.63,62.65,51000.0,44.1848,44.213,44.1636,44.1777,51000.0
2012-08-20 15:10:00,62.65,62.65,62.54,62.57,73300.0,44.1777,44.1777,44.1002,44.1213,73300.0
2012-08-20 15:15:00,62.58,62.63,62.57,62.61,37800.0,44.1284,44.1636,44.1213,44.1495,37800.0
2012-08-20 15:20:00,62.61,62.65,62.57,62.64,50500.0,44.1495,44.1777,44.1213,44.1707,50500.0
2012-08-20 15:25:00,62.64,62.66,62.62,62.65,59400.0,44.1707,44.1848,44.1566,44.1777,59400.0
2012-08-20 15:30:00,62.65,62.72,62.65,62.69,117700.0,44.1777,44.2271,44.1777,44.2059,117700.0
2012-08-20 15:35:00,62.7,62.73,62.65,62.67,96800.0,44.213,44.2341,44.1777,44.1918,96800.0
2012-08-20 15:40:00,62.67,62.68,62.62,62.67,69400.0,44.1918,44.1989,44.1566,44.1918,69400.0
2012-08-20 15:45:00,62.68,62.76,62.67,62.74,134400.0,44.1989,44.2553,44.1918,44.2412,134400.0
2012-08-20 15:50:00,62.75,62.78,62.67,62.76,231900.0,44.2482,44.2694,44.1918,44.2553,231900.0
2012-08-20 15:55:00,62.75,62.8,62.72,62.79,353900.0,44.2482,44.2835,44.2271,44.2764,353900.0
2012-08-21 09:30:00,62.8,63.14,62.8,63.06,223700.0,44.2835,44.5232,44.2835,44.4668,223700.0
2012-08-21 09:35:00,63.11,63.25,63.11,63.2,105100.0,44.5021,44.6008,44.5021,44.5656,105100.0
2012-08-21 09:40:00,63.21,63.21,62.94,62.97,97100.0,44.5726,44.5726,44.3822,44.4034,97100.0
2012-08-21 09:45:00,62.97,63.05,62.96,63.03,100100.0,44.4034,44.4598,44.3963,44.4457,100100.0
2012-08-21 09:50:00,63.03,63.05,62.95,62.98,102900.0,44.4457,44.4598,44.3893,44.4104,102900.0
2012-08-21 09:55:00,62.99,63.1,62.96,62.99,86800.0,44.4175,44.495,44.3963,44.4175,86800.0
2012-08-21 10:00:00,63.0,63.16,62.99,63.1,78200.0,44.4245,44.5374,44.4175,44.495,78200.0
2012-08-21 10:05:00,63.11,63.15,63.06,63.07,64100.0,44.5021,44.5303,44.4668,44.4739,64100.0
2012-08-21 10:10:00,63.07,63.2,63.07,63.2,79000.0,44.4739,44.5656,44.4739,44.5656,79000.0
2012-08-21 10:15:00,63.2,63.21,63.11,63.15,43500.0,44.5656,44.5726,44.5021,44.5303,43500.0
2012-08-21 10:20:00,63.14,63.24,63.14,63.19,72200.0,44.5232,44.5938,44.5232,44.5585,72200.0
2012-08-21 10:25:00,63.2,63.24,63.13,63.2,169100.0,44.5656,44.5938,44.5162,44.5656,169100.0
2012-08-21 10:30:00,63.2,63.24,63.16,63.23,76300.0,44.5656,44.5938,44.5374,44.5867,76300.0
2012-08-21 10:35:00,63.23,63.3,63.2,63.2,93000.0,44.5867,44.6361,44.5656,44.5656,93000.0
2012-08-21 10:40:00,63.21,63.25,63.11,63.14,107400.0,44.5726,44.6008,44.5021,44.5232,107400.0
2012-08-21 10:45:00,63.14,63.17,62.98,62.98,136800.0,44.5232,44.5444,44.4104,44.4104,136800.0
2012-08-21 10:50:00,62.99,63.0,62.84,62.87,193200.0,44.4175,44.4245,44.3117,44.3329,193200.0
2012-08-21 10:55:00,62.86,62.88,62.81,62.82,123600.0,44.3258,44.3399,44.2905,44.2976,123600.0
2012-08-21 11:00:00,62.83,62.85,62.77,62.8,78800.0,44.3047,44.3188,44.2623,44.2835,78800.0
2012-08-21 11:05:00,62.81,62.81,62.63,62.63,109300.0,44.2905,44.2905,44.1636,44.1636,109300.0
2012-08-21 11:10:00,62.63,62.63,62.14,62.2,562600.0,44.1636,44.1636,43.8181,43.8604,562600.0
2012-08-21 11:15:00,62.2,62.37,62.15,62.37,328600.0,43.8604,43.9803,43.8251,43.9803,328600.0
2012-08-21 11:20:00,62.37,62.5,62.3,62.42,296700.0,43.9803,44.072,43.9309,44.0155,296700.0
2012-08-21 11:25:00,62.43,62.48,62.1,62.18,264200.0,44.0226,44.0578,43.7899,43.8463,264200.0
2012-08-21 11:30:00,62.17,62.34,62.08,62.28,185600.0,43.8393,43.9591,43.7758,43.9168,185600.0
2012-08-21 11:35:00,62.28,62.4,62.19,62.33,105500.0,43.9168,44.0014,43.8534,43.9521,105500.0
2012-08-21 11:40:00,62.33,62.35,62.28,62.35,222000.0,43.9521,43.9662,43.9168,43.9662,222000.0
2012-08-21 11:45:00,62.35,62.39,62.3,62.39,170200.0,43.9662,43.9944,43.9309,43.9944,170200.0
2012-08-21 11:50:00,62.39,62.43,62.34,62.42,59800.0,43.9944,44.0226,43.9591,44.0155,59800.0
2012-08-21 11:55:00,62.43,62.45,62.29,62.34,67700.0,44.0226,44.0367,43.9239,43.9591,67700.0
2012-08-21 12:00:00,62.34,62.35,62.24,62.31,113400.0,43.9591,43.9662,43.8886,43.938,113400.0
2012-08-21 12:05:00,62.32,62.36,62.27,62.34,87100.0,43.945,43.9732,43.9098,43.9591,87100.0
2012-08-21 12:10:00,62.34,62.42,62.32,62.38,64400.0,43.9591,44.0155,43.945,43.9873,64400.0
2012-08-21 12:15:00,62.38,62.38,62.28,62.3,51800.0,43.9873,43.9873,43.9168,43.9309,51800.0
2012-08-21 12:20:00,62.29,62.35,62.21,62.33,150600.0,43.9239,43.9662,43.8675,43.9521,150600.0
2012-08-21 12:25:00,62.34,62.4,62.33,62.36,79700.0,43.9591,44.0014,43.9521,43.9732,79700.0
2012-08-21 12:30:00,62.38,62.46,62.38,62.43,57100.0,43.9873,44.0437,43.9873,44.0226,57100.0
2012-08-21 12:35:00,62.43,62.59,62.41,62.55,117700.0,44.0226,44.1354,44.0085,44.1072,117700.0
2012-08-21 12:40:00,62.55,62.55,62.39,62.41,72100.0,44.1072,44.1072,43.9944,44.0085,72100.0
2012-08-21 12:45:00,62.4,62.41,62.1,62.12,364000.0,44.0014,44.0085,43.7899,43.804,364000.0
2012-08-21 12:50:00,62.14,62.24,62.14,62.17,124200.0,43.8181,43.8886,43.8181,43.8393,124200.0
2012-08-21 12:55:00,62.17,62.19,62.08,62.11,115200.0,43.8393,43.8534,43.7758,43.7969,115200.0
2012-08-21 13:00:00,62.12,62.16,62.03,62.07,192900.0,43.804,43.8322,43.7405,43.7687,192900.0
2012-08-21 13:05:00,62.07,62.07,61.98,62.0,238100.0,43.7687,43.7687,43.7053,43.7194,238100.0
2012-08-21 13:10:00,61.99,62.0,61.8,61.88,189400.0,43.7123,43.7194,43.5783,43.6348,189400.0
2012-08-21 13:15:00,61.89,62.01,61.88,62.0,118300.0,43.6418,43.7264,43.6348,43.7194,118300.0
2012-08-21 13:20:00,61.98,61.99,61.93,61.97,92400.0,43.7053,43.7123,43.67,43.6982,92400.0
2012-08-21 13:25:00,61.97,61.98,61.79,61.82,127300.0,43.6982,43.7053,43.5713,43.5924,127300.0
2012-08-21 13:30:00,61.81,61.87,61.78,61.85,106100.0,43.5854,43.6277,43.5642,43.6136,106100.0
2012-08-21 13:35:00,61.84,61.91,61.84,61.91,84000.0,43.6066,43.6559,43.6066,43.6559,84000.0
2012-08-21 13:40:00,61.9,61.9,61.78,61.81,98900.0,43.6489,43.6489,43.5642,43.5854,98900.0
2012-08-21 13:45:00,61.8,61.82,61.62,61.62,167800.0,43.5783,43.5924,43.4514,43.4514,167800.0
2012-08-21 13:50:00,61.63,61.68,61.59,61.66,137500.0,43.4585,43.4937,43.4303,43.4796,137500.0
2012-08-21 13:55:00,61.66,61.81,61.65,61.8,179100.0,43.4796,43.5854,43.4726,43.5783,179100.0
2012-08-21 14:00:00,61.8,61.85,61.75,61.82,135500.0,43.5783,43.6136,43.5431,43.5924,135500.0
2012-08-21 14:05:00,61.82,61.87,61.75,61.82,189100.0,43.5924,43.6277,43.5431,43.5924,189100.0
2012-08-21 14:10:00,61.83,61.92,61.81,61.88,86700.0,43.5995,43.663,43.5854,43.6348,86700.0
2012-08-21 14:15:00,61.89,61.93,61.82,61.83,77400.0,43.6418,43.67,43.5924,43.5995,77400.0
2012-08-21 14:20:00,61.83,61.95,61.76,61.95,97500.0,43.5995,43.6841,43.5501,43.6841,97500.0
2012-08-21 14:25:00,61.95,62.0,61.89,61.95,99100.0,43.6841,43.7194,43.6418,43.6841,99100.0
2012-08-21 14:30:00,61.95,61.99,61.94,61.97,53800.0,43.6841,43.7123,43.6771,43.6982,53800.0
2012-08-21 14:35:00,61.97,61.99,61.84,61.94,120800.0,43.6982,43.7123,43.6066,43.6771,120800.0
2012-08-21 14:40:00,61.94,62.0,61.93,61.96,82100.0,43.6771,43.7194,43.67,43.6912,82100.0
2012-08-21 14:45:00,61.95,62.05,61.92,62.01,96700.0,43.6841,43.7546,43.663,43.7264,96700.0
2012-08-21 14:50:00,62.01,62.05,61.96,61.96,55700.0,43.7264,43.7546,43.6912,43.6912,55700.0
2012-08-21 14:55:00,61.96,62.04,61.96,62.02,142700.0,43.6912,43.7476,43.6912,43.7335,142700.0
2012-08-21 15:00:00,62.02,62.03,61.82,61.9,106300.0,43.7335,43.7405,43.5924,43.6489,106300.0
2012-08-21 15:05:00,61.9,61.94,61.88,61.88,95400.0,43.6489,43.6771,43.6348,43.6348,95400.0
2012-08-21 15:10:00,61.88,61.91,61.82,61.86,111300.0,43.6348,43.6559,43.5924,43.6207,111300.0
2012-08-21 15:15:00,61.85,61.87,61.77,61.8,138800.0,43.6136,43.6277,43.5572,43.5783,138800.0
2012-08-21 15:20:00,61.8,61.86,61.78,61.81,232800.0,43.5783,43.6207,43.5642,43.5854,232800.0
2012-08-21 15:25:00,61.8,61.91,61.79,61.9,121300.0,43.5783,43.6559,43.5713,43.6489,121300.0
2012-08-21 15:30:00,61.9,61.96,61.83,61.83,150100.0,43.6489,43.6912,43.5995,43.5995,150100.0
2012-08-21 15:35:00,61.84,61.99,61.84,61.98,102800.0,43.6066,43.7123,43.6066,43.7053,102800.0
2012-08-21 15:40:00,61.98,62.0,61.84,61.84,165200.0,43.7053,43.7194,43.6066,43.6066,165200.0
2012-08-21 15:45:00,61.84,61.96,61.84,61.95,171500.0,43.6066,43.6912,43.6066,43.6841,171500.0
2012-08-21 15:50:00,61.95,62.01,61.93,61.97,236700.0,43.6841,43.7264,43.67,43.6982,236700.0
2012-08-21 15:55:00,61.97,62.08,61.94,62.08,475000.0,43.6982,43.7758,43.6771,43.7758,475000.0
2012-08-22 09:30:00,62.15,62.33,62.0,62.1,232600.0,43.8251,43.9521,43.7194,43.7899,232600.0
2012-08-22 09:35:00,62.13,62.28,61.87,61.91,125800.0,43.811,43.9168,43.6277,43.6559,125800.0
2012-08-22 09:40:00,61.91,62.02,61.84,61.85,126200.0,43.6559,43.7335,43.6066,43.6136,126200.0
2012-08-22 09:45:00,61.86,62.18,61.85,62.16,284200.0,43.6207,43.8463,43.6136,43.8322,284200.0
2012-08-22 09:50:00,62.16,62.29,62.12,62.14,135900.0,43.8322,43.9239,43.804,43.8181,135900.0
2012-08-22 09:55:00,62.15,62.23,62.05,62.18,62000.0,43.8251,43.8816,43.7546,43.8463,62000.0
2012-08-22 10:00:00,62.19,62.35,62.08,62.31,83900.0,43.8534,43.9662,43.7758,43.938,83900.0
2012-08-22 10:05:00,62.31,62.31,62.18,62.22,54800.0,43.938,43.938,43.8463,43.8745,54800.0
2012-08-22 10:10:00,62.21,62.26,62.06,62.06,62600.0,43.8675,43.9027,43.7617,43.7617,62600.0
2012-08-22 10:15:00,62.06,62.08,61.95,61.97,48100.0,43.7617,43.7758,43.6841,43.6982,48100.0
2012-08-22 10:20:00,61.96,62.04,61.96,61.99,43900.0,43.6912,43.7476,43.6912,43.7123,43900.0
2012-08-22 10:25:00,62.0,62.1,61.97,62.05,39200.0,43.7194,43.7899,43.6982,43.7546,39200.0
2012-08-22 10:30:00,62.05,62.14,61.99,62.0,45600.0,43.7546,43.8181,43.7123,43.7194,45600.0
2012-08-22 10:35:00,62.01,62.03,61.94,61.95,58500.0,43.7264,43.7405,43.6771,43.6841,58500.0
2012-08-22 10:40:00,61.94,62.17,61.94,62.16,256800.0,43.6771,43.8393,43.6771,43.8322,256800.0
2012-08-22 10:45:00,62.16,62.3,62.09,62.09,146000.0,43.8322,43.9309,43.7828,43.7828,146000.0
2012-08-22 10:50:00,62.1,62.15,62.02,62.05,75400.0,43.7899,43.8251,43.7335,43.7546,75400.0
2012-08-22 10:55:00,62.05,62.07,61.99,62.03,183200.0,43.7546,43.7687,43.7123,43.7405,183200.0
2012-08-22 11:00:00,62.02,62.03,61.93,61.98,104400.0,43.7335,43.7405,43.67,43.7053,104400.0
2012-08-22 11:05:00,61.97,62.03,61.86,61.91,87400.0,43.6982,43.7405,43.6207,43.6559,87400.0
2012-08-22 11:10:00,61.92,61.99,61.87,61.87,52000.0,43.663,43.7123,43.6277,43.6277,52000.0
2012-08-22 11:15:00,61.89,61.9,61.77,61.77,73900.0,43.6418,43.6489,43.5572,43.5572,73900.0
2012-08-22 11:20:00,61.77,61.83,61.75,61.79,48500.0,43.5572,43.5995,43.5431,43.5713,48500.0
2012-08-22 11:25:00,61.79,61.8,61.72,61.76,30000.0,43.5713,43.5783,43.5219,43.5501,30000.0
2012-08-22 11:30:00,61.76,61.76,61.65,61.71,51500.0,43.5501,43.5501,43.4726,43.5149,51500.0
2012-08-22 11:35:00,61.71,61.79,61.68,61.78,38500.0,43.5149,43.5713,43.4937,43.5642,38500.0
2012-08-22 11:40:00,61.77,61.84,61.73,61.81,49600.0,43.5572,43.6066,43.529,43.5854,49600.0
2012-08-22 11:45:00,61.81,61.94,61.77,61.88,81700.0,43.5854,43.6771,43.5572,43.6348,81700.0
2012-08-22 11:50:00,61.87,61.99,61.83,61.98,143700.0,43.6277,43.7123,43.5995,43.7053,143700.0
2012-08-22 11:55:00,61.96,61.99,61.93,61.97,27600.0,43.6912,43.7123,43.67,43.6982,27600.0
2012-08-22 12:00:00,61.96,61.99,61.93,61.94,104800.0,43.6912,43.7123,43.67,43.6771,104800.0
2012-08-22 12:05:00,61.94,61.98,61.89,61.89,28100.0,43.6771,43.7053,43.6418,43.6418,28100.0
2012-08-22 12:10:00,61.89,61.95,61.81,61.83,149400.0,43.6418,43.6841,43.5854,43.5995,149400.0
2012-08-22 12:15:00,61.83,61.89,61.8,61.88,20600.0,43.5995,43.6418,43.5783,43.6348,20600.0
2012-08-22 12:20:00,61.88,61.93,61.85,61.93,52200.0,43.6348,43.67,43.6136,43.67,52200.0
2012-08-22 12:25:00,61.92,62.08,61.92,62.03,58800.0,43.663,43.7758,43.663,43.7405,58800.0
2012-08-22 12:30:00,62.03,62.03,61.85,61.86,41600.0,43.7405,43.7405,43.6136,43.6207,41600.0
2012-08-22 12:35:00,61.87,61.9,61.7,61.74,203600.0,43.6277,43.6489,43.5078,43.536,203600.0
2012-08-22 12:40:00,61.75,61.78,61.69,61.7,73200.0,43.5431,43.5642,43.5008,43.5078,73200.0
2012-08-22 12:45:00,61.7,61.86,61.69,61.82,83100.0,43.5078,43.6207,43.5008,43.5924,83100.0
2012-08-22 12:50:00,61.82,61.85,61.74,61.78,28800.0,43.5924,43.6136,43.536,43.5642,28800.0
2012-08-22 12:55:00,61.78,61.81,61.74,61.76,33400.0,43.5642,43.5854,43.536,43.5501,33400.0
2012-08-22 13:00:00,61.77,61.81,61.72,61.78,41200.0,43.5572,43.5854,43.5219,43.5642,41200.0
2012-08-22 13:05:00,61.78,61.78,61.71,61.77,32000.0,43.5642,43.5642,43.5149,43.5572,32000.0
2012-08-22 13:10:00,61.77,61.83,61.76,61.82,27800.0,43.5572,43.5995,43.5501,43.5924,27800.0
2012-08-22 13:15:00,61.83,61.83,61.74,61.78,25300.0,43.5995,43.5995,43.536,43.5642,25300.0
2012-08-22 13:20:00,61.78,61.89,61.78,61.89,56400.0,43.5642,43.6418,43.5642,43.6418,56400.0
2012-08-22 13:25:00,61.88,61.92,61.82,61.82,29400.0,43.6348,43.663,43.5924,43.5924,29400.0
2012-08-22 13:30:00,61.84,61.9,61.84,61.9,36800.0,43.6066,43.6489,43.6066,43.6489,36800.0
2012-08-22 13:35:00,61.9,61.95,61.86,61.89,42400.0,43.6489,43.6841,43.6207,43.6418,42400.0
2012-08-22 13:40:00,61.89,61.98,61.87,61.9,53600.0,43.6418,43.7053,43.6277,43.6489,53600.0
2012-08-22 13:45:00,61.9,61.92,61.83,61.83,39300.0,43.6489,43.663,43.5995,43.5995,39300.0
2012-08-22 13:50:00,61.85,61.88,61.74,61.76,43700.0,43.6136,43.6348,43.536,43.5501,43700.0
2012-08-22 13:55:00,61.77,61.8,61.71,61.77,64400.0,43.5572,43.5783,43.5149,43.5572,64400.0
2012-08-22 14:00:00,61.79,62.19,61.79,62.1,178300.0,43.5713,43.8534,43.5713,43.7899,178300.0
2012-08-22 14:05:00,62.12,62.18,61.95,61.98,89300.0,43.804,43.8463,43.6841,43.7053,89300.0
2012-08-22 14:10:00,61.99,62.07,61.95,61.95,74900.0,43.7123,43.7687,43.6841,43.6841,74900.0
2012-08-22 14:15:00,61.94,61.99,61.8,61.86,65600.0,43.6771,43.7123,43.5783,43.6207,65600.0
2012-08-22 14:20:00,61.87,62.04,61.87,61.94,89100.0,43.6277,43.7476,43.6277,43.6771,89100.0
2012-08-22 14:25:00,61.94,62.08,61.91,62.05,52200.0,43.6771,43.7758,43.6559,43.7546,52200.0
2012-08-22 14:30:00,62.04,62.14,61.98,62.12,80400.0,43.7476,43.8181,43.7053,43.804,80400.0
2012-08-22 14:35:00,62.1,62.26,62.06,62.24,111200.0,43.7899,43.9027,43.7617,43.8886,111200.0
2012-08-22 14:40:00,62.23,62.31,62.22,62.24,76800.0,43.8816,43.938,43.8745,43.8886,76800.0
2012-08-22 14:45:00,62.24,62.4,62.23,62.31,88300.0,43.8886,44.0014,43.8816,43.938,88300.0
2012-08-22 14:50:00,62.33,62.37,62.21,62.28,70900.0,43.9521,43.9803,43.8675,43.9168,70900.0
2012-08-22 14:55:00,62.27,62.4,62.27,62.35,54400.0,43.9098,44.0014,43.9098,43.9662,54400.0
2012-08-22 15:00:00,62.35,62.37,62.26,62.31,38300.0,43.9662,43.9803,43.9027,43.938,38300.0
2012-08-22 15:05:00,62.31,62.43,62.3,62.42,68900.0,43.938,44.0226,43.9309,44.0155,68900.0
2012-08-22 15:10:00,62.43,62.47,62.29,62.34,88400.0,44.0226,44.0508,43.9239,43.9591,88400.0
2012-08-22 15:15:00,62.33,62.37,62.21,62.24,87000.0,43.9521,43.9803,43.8675,43.8886,87000.0
2012-08-22 15:20:00,62.23,62.23,62.15,62.19,106900.0,43.8816,43.8816,43.8251,43.8534,106900.0
2012-08-22 15:25:00,62.19,62.25,62.15,62.18,85900.0,43.8534,43.8957,43.8251,43.8463,85900.0
2012-08-22 15:30:00,62.18,62.23,62.13,62.15,74100.0,43.8463,43.8816,43.811,43.8251,74100.0
2012-08-22 15:35:00,62.15,62.23,62.13,62.18,105500.0,43.8251,43.8816,43.811,43.8463,105500.0
2012-08-22 15:40:00,62.19,62.25,62.14,62.16,122200.0,43.8534,43.8957,43.8181,43.8322,122200.0
2012-08-22 15:45:00,62.16,62.24,62.12,62.24,95900.0,43.8322,43.8886,43.804,43.8886,95900.0
2012-08-22 15:50:00,62.25,62.32,62.19,62.24,124700.0,43.8957,43.945,43.8534,43.8886,124700.0
2012-08-22 15:55:00,62.25,62.25,62.14,62.16,264800.0,43.8957,43.8957,43.8181,43.8322,264800.0
2012-08-23 09:30:00,62.04,62.07,61.75,61.95,131100.0,43.7476,43.7687,43.5431,43.6841,131100.0
2012-08-23 09:35:00,61.93,61.99,61.84,61.94,59500.0,43.67,43.7123,43.6066,43.6771,59500.0
2012-08-23 09:40:00,61.95,62.08,61.9,62.07,318900.0,43.6841,43.7758,43.6489,43.7687,318900.0
2012-08-23 09:45:00,62.07,62.14,62.0,62.04,71300.0,43.7687,43.8181,43.7194,43.7476,71300.0
2012-08-23 09:50:00,62.05,62.05,61.94,62.0,81800.0,43.7546,43.7546,43.6771,43.7194,81800.0
2012-08-23 09:55:00,61.98,62.07,61.86,61.88,60300.0,43.7053,43.7687,43.6207,43.6348,60300.0
2012-08-23 10:00:00,61.88,62.06,61.87,62.01,111100.0,43.6348,43.7617,43.6277,43.7264,111100.0
2012-08-23 10:05:00,62.02,62.07,61.92,61.95,83200.0,43.7335,43.7687,43.663,43.6841,83200.0
2012-08-23 10:10:00,61.94,61.95,61.76,61.8,105200.0,43.6771,43.6841,43.5501,43.5783,105200.0
2012-08-23 10:15:00,61.8,61.89,61.75,61.86,62900.0,43.5783,43.6418,43.5431,43.6207,62900.0
2012-08-23 10:20:00,61.86,61.96,61.85,61.94,48500.0,43.6207,43.6912,43.6136,43.6771,48500.0
2012-08-23 10:25:00,61.95,62.09,61.94,62.08,67500.0,43.6841,43.7828,43.6771,43.7758,67500.0
2012-08-23 10:30:00,62.08,62.17,62.0,62.12,135700.0,43.7758,43.8393,43.7194,43.804,135700.0
2012-08-23 10:35:00,62.11,62.18,62.1,62.11,23800.0,43.7969,43.8463,43.7899,43.7969,23800.0
2012-08-23 10:40:00,62.1,62.2,62.05,62.19,67400.0,43.7899,43.8604,43.7546,43.8534,67400.0
2012-08-23 10:45:00,62.2,62.33,62.17,62.18,118100.0,43.8604,43.9521,43.8393,43.8463,118100.0
2012-08-23 10:50:00,62.19,62.23,62.12,62.12,39800.0,43.8534,43.8816,43.804,43.804,39800.0
2012-08-23 10:55:00,62.12,62.12,62.05,62.09,49300.0,43.804,43.804,43.7546,43.7828,49300.0
2012-08-23 11:00:00,62.1,62.11,62.03,62.04,53200.0,43.7899,43.7969,43.7405,43.7476,53200.0
2012-08-23 11:05:00,62.03,62.12,62.03,62.12,22300.0,43.7405,43.804,43.7405,43.804,22300.0
2012-08-23 11:10:00,62.1,62.28,62.07,62.25,41800.0,43.7899,43.9168,43.7687,43.8957,41800.0
2012-08-23 11:15:00,62.26,62.3,62.24,62.25,52300.0,43.9027,43.9309,43.8886,43.8957,52300.0
2012-08-23 11:20:00,62.25,62.25,62.18,62.24,39800.0,43.8957,43.8957,43.8463,43.8886,39800.0
2012-08-23 11:25:00,62.23,62.33,62.2,62.29,57800.0,43.8816,43.9521,43.8604,43.9239,57800.0
2012-08-23 11:30:00,62.29,62.3,62.17,62.19,63800.0,43.9239,43.9309,43.8393,43.8534,63800.0
2012-08-23 11:35:00,62.19,62.22,62.13,62.16,37300.0,43.8534,43.8745,43.811,43.8322,37300.0
2012-08-23 11:40:00,62.17,62.23,62.13,62.19,22500.0,43.8393,43.8816,43.811,43.8534,22500.0
2012-08-23 11:45:00,62.19,62.19,62.12,62.15,29600.0,43.8534,43.8534,43.804,43.8251,29600.0
2012-08-23 11:50:00,62.15,62.16,62.06,62.07,37500.0,43.8251,43.8322,43.7617,43.7687,37500.0
2012-08-23 11:55:00,62.07,62.13,62.07,62.11,21000.0,43.7687,43.811,43.7687,43.7969,21000.0
2012-08-23 12:00:00,62.13,62.15,62.0,62.04,41800.0,43.811,43.8251,43.7194,43.7476,41800.0
2012-08-23 12:05:00,62.03,62.06,61.98,62.06,40600.0,43.7405,43.7617,43.7053,43.7617,40600.0
2012-08-23 12:10:00,62.06,62.07,62.0,62.02,28300.0,43.7617,43.7687,43.7194,43.7335,28300.0
2012-08-23 12:15:00,62.01,62.04,61.97,62.04,19500.0,43.7264,43.7476,43.6982,43.7476,19500.0
2012-08-23 12:20:00,62.04,62.09,61.98,62.08,29200.0,43.7476,43.7828,43.7053,43.7758,29200.0
2012-08-23 12:25:00,62.07,62.1,61.99,62.09,55000.0,43.7687,43.7899,43.7123,43.7828,55000.0
2012-08-23 12:30:00,62.08,62.11,62.07,62.09,21400.0,43.7758,43.7969,43.7687,43.7828,21400.0
2012-08-23 12:35:00,62.09,62.11,62.06,62.08,16700.0,43.7828,43.7969,43.7617,43.7758,16700.0
2012-08-23 12:40:00,62.09,62.2,62.08,62.17,28100.0,43.7828,43.8604,43.7758,43.8393,28100.0
2012-08-23 12:45:00,62.18,62.18,62.08,62.14,54600.0,43.8463,43.8463,43.7758,43.8181,54600.0
2012-08-23 12:50:00,62.15,62.16,62.09,62.09,49700.0,43.8251,43.8322,43.7828,43.7828,49700.0
2012-08-23 12:55:00,62.09,62.1,62.03,62.03,26300.0,43.7828,43.7899,43.7405,43.7405,26300.0
2012-08-23 13:00:00,62.03,62.05,61.95,62.04,62600.0,43.7405,43.7546,43.6841,43.7476,62600.0
2012-08-23 13:05:00,62.04,62.09,62.03,62.09,34500.0,43.7476,43.7828,43.7405,43.7828,34500.0
2012-08-23 13:10:00,62.09,62.12,61.98,61.99,69400.0,43.7828,43.804,43.7053,43.7123,69400.0
2012-08-23 13:15:00,62.0,62.05,62.0,62.04,31400.0,43.7194,43.7546,43.7194,43.7476,31400.0
2012-08-23 13:20:00,62.04,62.06,61.95,61.96,54400.0,43.7476,43.7617,43.6841,43.6912,54400.0
2012-08-23 13:25:00,61.96,62.02,61.88,62.02,58500.0,43.6912,43.7335,43.6348,43.7335,58500.0
2012-08-23 13:30:00,62.01,62.03,61.96,62.03,55800.0,43.7264,43.7405,43.6912,43.7405,55800.0
2012-08-23 13:35:00,62.03,62.07,61.97,61.98,87400.0,43.7405,43.7687,43.6982,43.7053,87400.0
2012-08-23 13:40:00,61.98,62.09,61.97,62.05,74400.0,43.7053,43.7828,43.6982,43.7546,74400.0
2012-08-23 13:45:00,62.05,62.14,62.05,62.13,63100.0,43.7546,43.8181,43.7546,43.811,63100.0
2012-08-23 13:50:00,62.12,62.16,62.1,62.14,41600.0,43.804,43.8322,43.7899,43.8181,41600.0
2012-08-23 13:55:00,62.14,62.15,62.09,62.11,39600.0,43.8181,43.8251,43.7828,43.7969,39600.0
2012-08-23 14:00:00,62.11,62.12,62.03,62.06,28200.0,43.7969,43.804,43.7405,43.7617,28200.0
2012-08-23 14:05:00,62.06,62.1,62.04,62.1,18600.0,43.7617,43.7899,43.7476,43.7899,18600.0
2012-08-23 14:10:00,62.1,62.11,62.06,62.07,20300.0,43.7899,43.7969,43.7617,43.7687,20300.0
2012-08-23 14:15:00,62.07,62.14,62.04,62.05,43500.0,43.7687,43.8181,43.7476,43.7546,43500.0
2012-08-23 14:20:00,62.05,62.1,62.01,62.06,53000.0,43.7546,43.7899,43.7264,43.7617,53000.0
2012-08-23 14:25:00,62.06,62.12,62.05,62.08,33500.0,43.7617,43.804,43.7546,43.7758,33500.0
2012-08-23 14:30:00,62.07,62.08,62.03,62.04,42700.0,43.7687,43.7758,43.7405,43.7476,42700.0
2012-08-23 14:35:00,62.04,62.1,62.04,62.04,50700.0,43.7476,43.7899,43.7476,43.7476,50700.0
2012-08-23 14:40:00,62.04,62.09,62.02,62.09,46400.0,43.7476,43.7828,43.7335,43.7828,46400.0
2012-08-23 14:45:00,62.09,62.22,62.09,62.19,48000.0,43.7828,43.8745,43.7828,43.8534,48000.0
2012-08-23 14:50:00,62.19,62.21,62.1,62.13,28700.0,43.8534,43.8675,43.7899,43.811,28700.0
2012-08-23 14:55:00,62.13,62.17,62.09,62.12,39800.0,43.811,43.8393,43.7828,43.804,39800.0
2012-08-23 15:00:00,62.13,62.16,62.08,62.11,45100.0,43.811,43.8322,43.7758,43.7969,45100.0
2012-08-23 15:05:00,62.11,62.21,62.1,62.21,83500.0,43.7969,43.8675,43.7899,43.8675,83500.0
2012-08-23 15:10:00,62.21,62.24,62.14,62.15,83700.0,43.8675,43.8886,43.8181,43.8251,83700.0
2012-08-23 15:15:00,62.14,62.19,62.12,62.14,45100.0,43.8181,43.8534,43.804,43.8181,45100.0
2012-08-23 15:20:00,62.15,62.16,61.96,61.99,107300.0,43.8251,43.8322,43.6912,43.7123,107300.0
2012-08-23 15:25:00,61.99,62.06,61.98,62.05,59400.0,43.7123,43.7617,43.7053,43.7546,59400.0
2012-08-23 15:30:00,62.05,62.06,61.99,62.04,102900.0,43.7546,43.7617,43.7123,43.7476,102900.0
2012-08-23 15:35:00,62.05,62.16,62.0,62.1,66300.0,43.7546,43.8322,43.7194,43.7899,66300.0
2012-08-23 15:40:00,62.1,62.14,62.03,62.03,125400.0,43.7899,43.8181,43.7405,43.7405,125400.0
2012-08-23 15:45:00,62.03,62.11,62.01,62.03,108900.0,43.7405,43.7969,43.7264,43.7405,108900.0
2012-08-23 15:50:00,62.02,62.09,61.99,62.02,147500.0,43.7335,43.7828,43.7123,43.7335,147500.0
2012-08-23 15:55:00,62.02,62.06,61.99,62.04,275100.0,43.7335,43.7617,43.7123,43.7476,275100.0
2012-08-24 09:30:00,61.98,62.19,61.9,61.92,210200.0,43.7053,43.8534,43.6489,43.663,210200.0
2012-08-24 09:35:00,61.92,62.01,61.84,61.85,112400.0,43.663,43.7264,43.6066,43.6136,112400.0
2012-08-24 09:40:00,61.85,61.94,61.8,61.88,69800.0,43.6136,43.6771,43.5783,43.6348,69800.0
2012-08-24 09:45:00,61.88,62.03,61.81,61.95,212600.0,43.6348,43.7405,43.5854,43.6841,212600.0
2012-08-24 09:50:00,61.93,61.95,61.83,61.89,193700.0,43.67,43.6841,43.5995,43.6418,193700.0
2012-08-24 09:55:00,61.88,61.9,61.79,61.83,65900.0,43.6348,43.6489,43.5713,43.5995,65900.0
2012-08-24 10:00:00,61.83,61.93,61.75,61.82,107600.0,43.5995,43.67,43.5431,43.5924,107600.0
2012-08-24 10:05:00,61.84,61.89,61.8,61.82,95300.0,43.6066,43.6418,43.5783,43.5924,95300.0
2012-08-24 10:10:00,61.82,61.95,61.78,61.9,41900.0,43.5924,43.6841,43.5642,43.6489,41900.0
2012-08-24 10:15:00,61.89,61.9,61.8,61.89,56700.0,43.6418,43.6489,43.5783,43.6418,56700.0
2012-08-24 10:20:00,61.88,61.92,61.8,61.88,48600.0,43.6348,43.663,43.5783,43.6348,48600.0
2012-08-24 10:25:00,61.9,61.93,61.82,61.82,120500.0,43.6489,43.67,43.5924,43.5924,120500.0
2012-08-24 10:30:00,61.82,61.9,61.79,61.88,39800.0,43.5924,43.6489,43.5713,43.6348,39800.0
2012-08-24 10:35:00,61.9,62.1,61.85,62.08,91400.0,43.6489,43.7899,43.6136,43.7758,91400.0
2012-08-24 10:40:00,62.1,62.15,62.05,62.13,179600.0,43.7899,43.8251,43.7546,43.811,179600.0
2012-08-24 10:45:00,62.13,62.24,62.11,62.13,66000.0,43.811,43.8886,43.7969,43.811,66000.0
2012-08-24 10:50:00,62.13,62.28,62.12,62.22,120800.0,43.811,43.9168,43.804,43.8745,120800.0
2012-08-24 10:55:00,62.22,62.25,62.13,62.2,163000.0,43.8745,43.8957,43.811,43.8604,163000.0
2012-08-24 11:00:00,62.2,62.24,62.1,62.16,140800.0,43.8604,43.8886,43.7899,43.8322,140800.0
2012-08-24 11:05:00,62.18,62.22,62.11,62.13,41300.0,43.8463,43.8745,43.7969,43.811,41300.0
2012-08-24 11:10:00,62.14,62.14,62.07,62.09,45100.0,43.8181,43.8181,43.7687,43.7828,45100.0
2012-08-24 11:15:00,62.09,62.41,62.09,62.37,108100.0,43.7828,44.0085,43.7828,43.9803,108100.0
2012-08-24 11:20:00,62.36,62.44,62.34,62.34,69500.0,43.9732,44.0296,43.9591,43.9591,69500.0
2012-08-24 11:25:00,62.35,62.39,62.23,62.26,69700.0,43.9662,43.9944,43.8816,43.9027,69700.0
2012-08-24 11:30:00,62.26,62.36,62.23,62.32,68700.0,43.9027,43.9732,43.8816,43.945,68700.0
2012-08-24 11:35:00,62.32,62.32,62.23,62.24,37400.0,43.945,43.945,43.8816,43.8886,37400.0
2012-08-24 11:40:00,62.23,62.23,62.13,62.15,37900.0,43.8816,43.8816,43.811,43.8251,37900.0
2012-08-24 11:45:00,62.15,62.18,62.09,62.12,39800.0,43.8251,43.8463,43.7828,43.804,39800.0
2012-08-24 11:50:00,62.11,62.14,62.07,62.09,71800.0,43.7969,43.8181,43.7687,43.7828,71800.0
2012-08-24 11:55:00,62.1,62.16,62.1,62.13,36400.0,43.7899,43.8322,43.7899,43.811,36400.0
2012-08-24 12:00:00,62.13,62.15,62.1,62.14,24600.0,43.811,43.8251,43.7899,43.8181,24600.0
2012-08-24 12:05:00,62.14,62.17,62.14,62.14,44800.0,43.8181,43.8393,43.8181,43.8181,44800.0
2012-08-24 12:10:00,62.14,62.17,62.11,62.16,35400.0,43.8181,43.8393,43.7969,43.8322,35400.0
2012-08-24 12:15:00,62.16,62.19,62.14,62.16,39900.0,43.8322,43.8534,43.8181,43.8322,39900.0
2012-08-24 12:20:00,62.15,62.18,62.15,62.17,21600.0,43.8251,43.8463,43.8251,43.8393,21600.0
2012-08-24 12:25:00,62.17,62.34,62.16,62.33,78500.0,43.8393,43.9591,43.8322,43.9521,78500.0
2012-08-24 12:30:00,62.32,62.34,62.29,62.31,55500.0,43.945,43.9591,43.9239,43.938,55500.0
2012-08-24 12:35:00,62.31,62.32,62.22,62.23,60600.0,43.938,43.945,43.8745,43.8816,60600.0
2012-08-24 12:40:00,62.23,62.24,62.18,62.2,60500.0,43.8816,43.8886,43.8463,43.8604,60500.0
2012-08-24 12:45:00,62.2,62.22,62.17,62.19,59500.0,43.8604,43.8745,43.8393,43.8534,59500.0
2012-08-24 12:50:00,62.19,62.24,62.19,62.23,27100.0,43.8534,43.8886,43.8534,43.8816,27100.0
2012-08-24 12:55:00,62.22,62.3,62.22,62.23,40300.0,43.8745,43.9309,43.8745,43.8816,40300.0
2012-08-24 13:00:00,62.23,62.24,62.2,62.22,23800.0,43.8816,43.8886,43.8604,43.8745,23800.0
2012-08-24 13:05:00,62.23,62.28,62.21,62.28,38300.0,43.8816,43.9168,43.8675,43.9168,38300.0
2012-08-24 13:10:00,62.27,62.27,62.23,62.23,21700.0,43.9098,43.9098,43.8816,43.8816,21700.0
2012-08-24 13:15:00,62.25,62.27,62.24,62.27,17900.0,43.8957,43.9098,43.8886,43.9098,17900.0
2012-08-24 13:20:00,62.27,62.28,62.25,62.28,42400.0,43.9098,43.9168,43.8957,43.9168,42400.0
2012-08-24 13:25:00,62.27,62.29,62.25,62.29,21400.0,43.9098,43.9239,43.8957,43.9239,21400.0
2012-08-24 13:30:00,62.3,62.32,62.28,62.31,32100.0,43.9309,43.945,43.9168,43.938,32100.0
2012-08-24 13:35:00,62.3,62.34,62.29,62.31,36000.0,43.9309,43.9591,43.9239,43.938,36000.0
2012-08-24 13:40:00,62.31,62.35,62.29,62.35,73800.0,43.938,43.9662,43.9239,43.9662,73800.0
2012-08-24 13:45:00,62.35,62.46,62.35,62.45,76700.0,43.9662,44.0437,43.9662,44.0367,76700.0
2012-08-24 13:50:00,62.44,62.5,62.44,62.49,55300.0,44.0296,44.072,44.0296,44.0649,55300.0
2012-08-24 13:55:00,62.49,62.5,62.36,62.38,52700.0,44.0649,44.072,43.9732,43.9873,52700.0
2012-08-24 14:00:00,62.38,62.38,62.35,62.35,33000.0,43.9873,43.9873,43.9662,43.9662,33000.0
2012-08-24 14:05:00,62.36,62.36,62.3,62.32,40300.0,43.9732,43.9732,43.9309,43.945,40300.0
2012-08-24 14:10:00,62.31,62.33,62.27,62.28,36300.0,43.938,43.9521,43.9098,43.9168,36300.0
2012-08-24 14:15:00,62.28,62.3,62.27,62.27,31200.0,43.9168,43.9309,43.9098,43.9098,31200.0
2012-08-24 14:20:00,62.28,62.32,62.26,62.27,46600.0,43.9168,43.945,43.9027,43.9098,46600.0
2012-08-24 14:25:00,62.27,62.28,62.26,62.28,30700.0,43.9098,43.9168,43.9027,43.9168,30700.0
2012-08-24 14:30:00,62.28,62.31,62.27,62.31,29400.0,43.9168,43.938,43.9098,43.938,29400.0
2012-08-24 14:35:00,62.3,62.3,62.19,62.2,50500.0,43.9309,43.9309,43.8534,43.8604,50500.0
2012-08-24 14:40:00,62.19,62.25,62.17,62.24,39000.0,43.8534,43.8957,43.8393,43.8886,39000.0
2012-08-24 14:45:00,62.24,62.26,62.22,62.24,19200.0,43.8886,43.9027,43.8745,43.8886,19200.0
2012-08-24 14:50:00,62.23,62.24,62.19,62.22,35100.0,43.8816,43.8886,43.8534,43.8745,35100.0
2012-08-24 14:55:00,62.21,62.24,62.19,62.23,48700.0,43.8675,43.8886,43.8534,43.8816,48700.0
2012-08-24 15:00:00,62.22,62.27,62.2,62.23,41000.0,43.8745,43.9098,43.8604,43.8816,41000.0
2012-08-24 15:05:00,62.23,62.31,62.18,62.3,67200.0,43.8816,43.938,43.8463,43.9309,67200.0
2012-08-24 15:10:00,62.3,62.36,62.29,62.34,98900.0,43.9309,43.9732,43.9239,43.9591,98900.0
2012-08-24 15:15:00,62.35,62.36,62.31,62.35,67600.0,43.9662,43.9732,43.938,43.9662,67600.0
2012-08-24 15:20:00,62.36,62.36,62.32,62.35,50700.0,43.9732,43.9732,43.945,43.9662,50700.0
2012-08-24 15:25:00,62.34,62.39,62.34,62.35,83000.0,43.9591,43.9944,43.9591,43.9662,83000.0
2012-08-24 15:30:00,62.35,62.4,62.33,62.38,77600.0,43.9662,44.0014,43.9521,43.9873,77600.0
2012-08-24 15:35:00,62.38,62.49,62.36,62.49,194000.0,43.9873,44.0649,43.9732,44.0649,194000.0
2012-08-24 15:40:00,62.49,62.52,62.45,62.49,129600.0,44.0649,44.0861,44.0367,44.0649,129600.0
2012-08-24 15:45:00,62.49,62.62,62.48,62.51,267200.0,44.0649,44.1566,44.0578,44.079,267200.0
2012-08-24 15:50:00,62.51,62.54,62.36,62.39,235700.0,44.079,44.1002,43.9732,43.9944,235700.0
2012-08-24 15:55:00,62.4,62.46,62.35,62.43,322100.0,44.0014,44.0437,43.9662,44.0226,322100.0
2012-08-27 09:30:00,62.54,62.58,62.09,62.23,328600.0,44.1002,44.1284,43.7828,43.8816,328600.0
2012-08-27 09:35:00,62.22,62.35,62.03,62.12,184400.0,43.8745,43.9662,43.7405,43.804,184400.0
2012-08-27 09:40:00,62.12,62.21,62.09,62.11,87300.0,43.804,43.8675,43.7828,43.7969,87300.0
2012-08-27 09:45:00,62.1,62.19,62.05,62.13,101000.0,43.7899,43.8534,43.7546,43.811,101000.0
2012-08-27 09:50:00,62.13,62.16,62.03,62.13,68800.0,43.811,43.8322,43.7405,43.811,68800.0
2012-08-27 09:55:00,62.12,62.14,62.07,62.1,52700.0,43.804,43.8181,43.7687,43.7899,52700.0
2012-08-27 10:00:00,62.1,62.19,62.07,62.15,59200.0,43.7899,43.8534,43.7687,43.8251,59200.0
2012-08-27 10:05:00,62.15,62.19,62.08,62.13,58400.0,43.8251,43.8534,43.7758,43.811,58400.0
2012-08-27 10:10:00,62.13,62.17,62.09,62.14,101900.0,43.811,43.8393,43.7828,43.8181,101900.0
2012-08-27 10:15:00,62.14,62.28,62.14,62.19,126100.0,43.8181,43.9168,43.8181,43.8534,126100.0
2012-08-27 10:20:00,62.19,62.25,62.1,62.22,83000.0,43.8534,43.8957,43.7899,43.8745,83000.0
2012-08-27 10:25:00,62.21,62.22,62.1,62.21,56200.0,43.8675,43.8745,43.7899,43.8675,56200.0
2012-08-27 10:30:00,62.22,62.23,62.13,62.19,117200.0,43.8745,43.8816,43.811,43.8534,117200.0
2012-08-27 10:35:00,62.2,62.28,62.18,62.22,34000.0,43.8604,43.9168,43.8463,43.8745,34000.0
2012-08-27 10:40:00,62.24,62.25,62.16,62.2,46800.0,43.8886,43.8957,43.8322,43.8604,46800.0
2012-08-27 10:45:00,62.21,62.22,62.15,62.16,30700.0,43.8675,43.8745,43.8251,43.8322,30700.0
2012-08-27 10:50:00,62.16,62.24,62.12,62.12,48700.0,43.8322,43.8886,43.804,43.804,48700.0
2012-08-27 10:55:00,62.12,62.19,62.06,62.18,51300.0,43.804,43.8534,43.7617,43.8463,51300.0
2012-08-27 11:00:00,62.17,62.24,62.14,62.24,84600.0,43.8393,43.8886,43.8181,43.8886,84600.0
2012-08-27 11:05:00,62.24,62.36,62.24,62.34,80200.0,43.8886,43.9732,43.8886,43.9591,80200.0
2012-08-27 11:10:00,62.34,62.36,62.27,62.34,45000.0,43.9591,43.9732,43.9098,43.9591,45000.0
2012-08-27 11:15:00,62.34,62.52,62.34,62.49,72000.0,43.9591,44.0861,43.9591,44.0649,72000.0
2012-08-27 11:20:00,62.49,62.53,62.44,62.46,43800.0,44.0649,44.0931,44.0296,44.0437,43800.0
2012-08-27 11:25:00,62.46,62.53,62.46,62.53,27800.0,44.0437,44.0931,44.0437,44.0931,27800.0
2012-08-27 11:30:00,62.53,62.6,62.49,62.52,64400.0,44.0931,44.1425,44.0649,44.0861,64400.0
2012-08-27 11:35:00,62.52,62.61,62.5,62.59,36800.0,44.0861,44.1495,44.072,44.1354,36800.0
2012-08-27 11:40:00,62.59,62.59,62.48,62.5,55800.0,44.1354,44.1354,44.0578,44.072,55800.0
2012-08-27 11:45:00,62.5,62.56,62.5,62.54,29600.0,44.072,44.1143,44.072,44.1002,29600.0
2012-08-27 11:50:00,62.54,62.54,62.45,62.45,51200.0,44.1002,44.1002,44.0367,44.0367,51200.0
2012-08-27 11:55:00,62.46,62.47,62.4,62.4,32300.0,44.0437,44.0508,44.0014,44.0014,32300.0
2012-08-27 12:00:00,62.4,62.45,62.37,62.43,23000.0,44.0014,44.0367,43.9803,44.0226,23000.0
2012-08-27 12:05:00,62.43,62.48,62.42,62.46,16900.0,44.0226,44.0578,44.0155,44.0437,16900.0
2012-08-27 12:10:00,62.47,62.53,62.47,62.53,28500.0,44.0508,44.0931,44.0508,44.0931,28500.0
2012-08-27 12:15:00,62.53,62.53,62.4,62.41,43300.0,44.0931,44.0931,44.0014,44.0085,43300.0
2012-08-27 12:20:00,62.4,62.43,62.36,62.36,29800.0,44.0014,44.0226,43.9732,43.9732,29800.0
2012-08-27 12:25:00,62.36,62.36,62.3,62.33,44400.0,43.9732,43.9732,43.9309,43.9521,44400.0
2012-08-27 12:30:00,62.32,62.33,62.28,62.29,40800.0,43.945,43.9521,43.9168,43.9239,40800.0
2012-08-27 12:35:00,62.29,62.37,62.27,62.35,39100.0,43.9239,43.9803,43.9098,43.9662,39100.0
2012-08-27 12:40:00,62.34,62.41,62.33,62.39,32700.0,43.9591,44.0085,43.9521,43.9944,32700.0
2012-08-27 12:45:00,62.39,62.44,62.39,62.44,17600.0,43.9944,44.0296,43.9944,44.0296,17600.0
2012-08-27 12:50:00,62.44,62.44,62.37,62.38,22000.0,44.0296,44.0296,43.9803,43.9873,22000.0
2012-08-27 12:55:00,62.37,62.39,62.31,62.35,23400.0,43.9803,43.9944,43.938,43.9662,23400.0
2012-08-27 13:00:00,62.35,62.35,62.27,62.33,21900.0,43.9662,43.9662,43.9098,43.9521,21900.0
2012-08-27 13:05:00,62.32,62.32,62.26,62.3,57100.0,43.945,43.945,43.9027,43.9309,57100.0
2012-08-27 13:10:00,62.29,62.34,62.29,62.32,49600.0,43.9239,43.9591,43.9239,43.945,49600.0
2012-08-27 13:15:00,62.32,62.35,62.3,62.35,15500.0,43.945,43.9662,43.9309,43.9662,15500.0
2012-08-27 13:20:00,62.35,62.45,62.35,62.43,26900.0,43.9662,44.0367,43.9662,44.0226,26900.0
2012-08-27 13:25:00,62.43,62.43,62.38,62.38,32100.0,44.0226,44.0226,43.9873,43.9873,32100.0
2012-08-27 13:30:00,62.39,62.41,62.36,62.36,11500.0,43.9944,44.0085,43.9732,43.9732,11500.0
2012-08-27 13:35:00,62.37,62.37,62.31,62.31,31900.0,43.9803,43.9803,43.938,43.938,31900.0
2012-08-27 13:40:00,62.31,62.32,62.23,62.27,34100.0,43.938,43.945,43.8816,43.9098,34100.0
2012-08-27 13:45:00,62.28,62.3,62.23,62.24,59200.0,43.9168,43.9309,43.8816,43.8886,59200.0
2012-08-27 13:50:00,62.24,62.31,62.2,62.27,65500.0,43.8886,43.938,43.8604,43.9098,65500.0
2012-08-27 13:55:00,62.27,62.33,62.26,62.31,52700.0,43.9098,43.9521,43.9027,43.938,52700.0
2012-08-27 14:00:00,62.31,62.32,62.29,62.29,18000.0,43.938,43.945,43.9239,43.9239,18000.0
2012-08-27 14:05:00,62.3,62.31,62.27,62.27,19300.0,43.9309,43.938,43.9098,43.9098,19300.0
2012-08-27 14:10:00,62.27,62.32,62.25,62.28,25400.0,43.9098,43.945,43.8957,43.9168,25400.0
2012-08-27 14:15:00,62.28,62.3,62.17,62.21,90000.0,43.9168,43.9309,43.8393,43.8675,90000.0
2012-08-27 14:20:00,62.22,62.27,62.2,62.24,36100.0,43.8745,43.9098,43.8604,43.8886,36100.0
2012-08-27 14:25:00,62.25,62.32,62.25,62.32,40100.0,43.8957,43.945,43.8957,43.945,40100.0
2012-08-27 14:30:00,62.32,62.38,62.32,62.36,39000.0,43.945,43.9873,43.945,43.9732,39000.0
2012-08-27 14:35:00,62.36,62.41,62.35,62.39,40000.0,43.9732,44.0085,43.9662,43.9944,40000.0
2012-08-27 14:40:00,62.4,62.42,62.38,62.39,46300.0,44.0014,44.0155,43.9873,43.9944,46300.0
2012-08-27 14:45:00,62.39,62.4,62.28,62.33,68900.0,43.9944,44.0014,43.9168,43.9521,68900.0
2012-08-27 14:50:00,62.32,62.4,62.31,62.4,51400.0,43.945,44.0014,43.938,44.0014,51400.0
2012-08-27 14:55:00,62.4,62.43,62.36,62.36,55300.0,44.0014,44.0226,43.9732,43.9732,55300.0
2012-08-27 15:00:00,62.37,62.37,62.31,62.32,44000.0,43.9803,43.9803,43.938,43.945,44000.0
2012-08-27 15:05:00,62.31,62.32,62.27,62.3,46400.0,43.938,43.945,43.9098,43.9309,46400.0
2012-08-27 15:10:00,62.3,62.3,62.19,62.23,67500.0,43.9309,43.9309,43.8534,43.8816,67500.0
2012-08-27 15:15:00,62.23,62.24,62.21,62.21,45600.0,43.8816,43.8886,43.8675,43.8675,45600.0
2012-08-27 15:20:00,62.21,62.22,62.13,62.18,125600.0,43.8675,43.8745,43.811,43.8463,125600.0
2012-08-27 15:25:00,62.19,62.28,62.18,62.28,73200.0,43.8534,43.9168,43.8463,43.9168,73200.0
2012-08-27 15:30:00,62.28,62.28,62.19,62.21,87000.0,43.9168,43.9168,43.8534,43.8675,87000.0
2012-08-27 15:35:00,62.22,62.29,62.2,62.26,95100.0,43.8745,43.9239,43.8604,43.9027,95100.0
2012-08-27 15:40:00,62.26,62.33,62.22,62.33,142400.0,43.9027,43.9521,43.8745,43.9521,142400.0
2012-08-27 15:45:00,62.33,62.36,62.28,62.32,132100.0,43.9521,43.9732,43.9168,43.945,132100.0
2012-08-27 15:50:00,62.31,62.32,62.21,62.23,157600.0,43.938,43.945,43.8675,43.8816,157600.0
2012-08-27 15:55:00,62.23,62.4,62.22,62.38,415400.0,43.8816,44.0014,43.8745,43.9873,415400.0
2012-08-28 09:30:00,62.22,62.41,62.06,62.23,182300.0,43.8745,44.0085,43.7617,43.8816,182300.0
2012-08-28 09:35:00,62.22,62.33,62.11,62.27,66500.0,43.8745,43.9521,43.7969,43.9098,66500.0
2012-08-28 09:40:00,62.28,62.5,62.28,62.45,90700.0,43.9168,44.072,43.9168,44.0367,90700.0
2012-08-28 09:45:00,62.46,62.52,62.32,62.42,88500.0,44.0437,44.0861,43.945,44.0155,88500.0
2012-08-28 09:50:00,62.42,62.53,62.36,62.41,125400.0,44.0155,44.0931,43.9732,44.0085,125400.0
2012-08-28 09:55:00,62.41,62.41,62.27,62.38,64400.0,44.0085,44.0085,43.9098,43.9873,64400.0
2012-08-28 10:00:00,62.36,62.38,62.22,62.23,145200.0,43.9732,43.9873,43.8745,43.8816,145200.0
2012-08-28 10:05:00,62.22,62.37,62.18,62.32,124100.0,43.8745,43.9803,43.8463,43.945,124100.0
2012-08-28 10:10:00,62.32,62.46,62.3,62.36,81300.0,43.945,44.0437,43.9309,43.9732,81300.0
2012-08-28 10:15:00,62.37,62.42,62.27,62.31,57900.0,43.9803,44.0155,43.9098,43.938,57900.0
2012-08-28 10:20:00,62.3,62.55,62.3,62.46,84000.0,43.9309,44.1072,43.9309,44.0437,84000.0
2012-08-28 10:25:00,62.48,62.51,62.4,62.41,51500.0,44.0578,44.079,44.0014,44.0085,51500.0
2012-08-28 10:30:00,62.41,62.5,62.38,62.38,108300.0,44.0085,44.072,43.9873,43.9873,108300.0
2012-08-28 10:35:00,62.38,62.45,62.37,62.45,39700.0,43.9873,44.0367,43.9803,44.0367,39700.0
2012-08-28 10:40:00,62.45,62.49,62.39,62.39,47900.0,44.0367,44.0649,43.9944,43.9944,47900.0
2012-08-28 10:45:00,62.39,62.44,62.37,62.38,62100.0,43.9944,44.0296,43.9803,43.9873,62100.0
2012-08-28 10:50:00,62.38,62.45,62.33,62.33,79400.0,43.9873,44.0367,43.9521,43.9521,79400.0
2012-08-28 10:55:00,62.33,62.33,62.12,62.13,116800.0,43.9521,43.9521,43.804,43.811,116800.0
2012-08-28 11:00:00,62.13,62.15,62.1,62.14,76700.0,43.811,43.8251,43.7899,43.8181,76700.0
2012-08-28 11:05:00,62.14,62.2,62.11,62.18,90600.0,43.8181,43.8604,43.7969,43.8463,90600.0
2012-08-28 11:10:00,62.17,62.17,62.01,62.02,120400.0,43.8393,43.8393,43.7264,43.7335,120400.0
2012-08-28 11:15:00,62.01,62.01,61.97,61.98,116200.0,43.7264,43.7264,43.6982,43.7053,116200.0
2012-08-28 11:20:00,61.99,62.02,61.92,62.02,61600.0,43.7123,43.7335,43.663,43.7335,61600.0
2012-08-28 11:25:00,62.01,62.04,61.92,61.98,97100.0,43.7264,43.7476,43.663,43.7053,97100.0
2012-08-28 11:30:00,61.98,61.99,61.92,61.96,95100.0,43.7053,43.7123,43.663,43.6912,95100.0
2012-08-28 11:35:00,61.97,62.05,61.97,62.01,95100.0,43.6982,43.7546,43.6982,43.7264,95100.0
2012-08-28 11:40:00,62.01,62.02,61.96,61.98,43700.0,43.7264,43.7335,43.6912,43.7053,43700.0
2012-08-28 11:45:00,61.98,62.1,61.97,62.08,57600.0,43.7053,43.7899,43.6982,43.7758,57600.0
2012-08-28 11:50:00,62.07,62.07,62.01,62.05,52800.0,43.7687,43.7687,43.7264,43.7546,52800.0
2012-08-28 11:55:00,62.05,62.11,62.0,62.11,54700.0,43.7546,43.7969,43.7194,43.7969,54700.0
2012-08-28 12:00:00,62.11,62.14,62.08,62.08,77900.0,43.7969,43.8181,43.7758,43.7758,77900.0
2012-08-28 12:05:00,62.08,62.14,62.08,62.1,84600.0,43.7758,43.8181,43.7758,43.7899,84600.0
2012-08-28 12:10:00,62.11,62.14,62.09,62.1,64100.0,43.7969,43.8181,43.7828,43.7899,64100.0
2012-08-28 12:15:00,62.11,62.12,62.06,62.06,106300.0,43.7969,43.804,43.7617,43.7617,106300.0
2012-08-28 12:20:00,62.07,62.12,62.07,62.09,101300.0,43.7687,43.804,43.7687,43.7828,101300.0
2012-08-28 12:25:00,62.08,62.12,62.06,62.06,70300.0,43.7758,43.804,43.7617,43.7617,70300.0
2012-08-28 12:30:00,62.06,62.07,62.01,62.03,45500.0,43.7617,43.7687,43.7264,43.7405,45500.0
2012-08-28 12:35:00,62.04,62.12,62.04,62.12,66300.0,43.7476,43.804,43.7476,43.804,66300.0
2012-08-28 12:40:00,62.12,62.12,62.06,62.06,52600.0,43.804,43.804,43.7617,43.7617,52600.0
2012-08-28 12:45:00,62.07,62.12,62.05,62.06,47900.0,43.7687,43.804,43.7546,43.7617,47900.0
2012-08-28 12:50:00,62.06,62.09,62.01,62.03,52100.0,43.7617,43.7828,43.7264,43.7405,52100.0
2012-08-28 12:55:00,62.04,62.06,62.03,62.03,38200.0,43.7476,43.7617,43.7405,43.7405,38200.0
2012-08-28 13:00:00,62.04,62.06,61.99,62.01,47300.0,43.7476,43.7617,43.7123,43.7264,47300.0
2012-08-28 13:05:00,62.02,62.1,62.01,62.08,127300.0,43.7335,43.7899,43.7264,43.7758,127300.0
2012-08-28 13:10:00,62.08,62.08,62.04,62.05,31000.0,43.7758,43.7758,43.7476,43.7546,31000.0
2012-08-28 13:15:00,62.04,62.07,62.03,62.06,35000.0,43.7476,43.7687,43.7405,43.7617,35000.0
2012-08-28 13:20:00,62.05,62.06,61.99,62.04,154000.0,43.7546,43.7617,43.7123,43.7476,154000.0
2012-08-28 13:25:00,62.04,62.05,62.01,62.01,89300.0,43.7476,43.7546,43.7264,43.7264,89300.0
2012-08-28 13:30:00,62.02,62.04,62.01,62.03,31300.0,43.7335,43.7476,43.7264,43.7405,31300.0
2012-08-28 13:35:00,62.03,62.04,61.99,62.0,62300.0,43.7405,43.7476,43.7123,43.7194,62300.0
2012-08-28 13:40:00,62.01,62.02,61.98,61.99,71900.0,43.7264,43.7335,43.7053,43.7123,71900.0
2012-08-28 13:45:00,62.0,62.01,61.95,61.96,36000.0,43.7194,43.7264,43.6841,43.6912,36000.0
2012-08-28 13:50:00,61.96,61.96,61.9,61.92,80000.0,43.6912,43.6912,43.6489,43.663,80000.0
2012-08-28 13:55:00,61.92,61.97,61.9,61.94,60400.0,43.663,43.6982,43.6489,43.6771,60400.0
2012-08-28 14:00:00,61.94,61.98,61.9,61.94,57200.0,43.6771,43.7053,43.6489,43.6771,57200.0
2012-08-28 14:05:00,61.94,61.98,61.92,61.95,33300.0,43.6771,43.7053,43.663,43.6841,33300.0
2012-08-28 14:10:00,61.95,61.97,61.91,61.94,67700.0,43.6841,43.6982,43.6559,43.6771,67700.0
2012-08-28 14:15:00,61.94,62.0,61.94,61.99,62500.0,43.6771,43.7194,43.6771,43.7123,62500.0
2012-08-28 14:20:00,61.99,62.0,61.95,61.95,37700.0,43.7123,43.7194,43.6841,43.6841,37700.0
2012-08-28 14:25:00,61.95,62.02,61.95,61.99,48500.0,43.6841,43.7335,43.6841,43.7123,48500.0
2012-08-28 14:30:00,61.99,62.01,61.94,61.96,54700.0,43.7123,43.7264,43.6771,43.6912,54700.0
2012-08-28 14:35:00,61.96,61.99,61.95,61.97,66400.0,43.6912,43.7123,43.6841,43.6982,66400.0
2012-08-28 14:40:00,61.96,62.0,61.95,61.98,40300.0,43.6912,43.7194,43.6841,43.7053,40300.0
2012-08-28 14:45:00,61.98,61.98,61.9,61.92,68900.0,43.7053,43.7053,43.6489,43.663,68900.0
2012-08-28 14:50:00,61.93,61.94,61.87,61.88,65200.0,43.67,43.6771,43.6277,43.6348,65200.0
2012-08-28 14:55:00,61.88,61.95,61.87,61.95,59000.0,43.6348,43.6841,43.6277,43.6841,59000.0
2012-08-28 15:00:00,61.95,61.99,61.94,61.98,107000.0,43.6841,43.7123,43.6771,43.7053,107000.0
2012-08-28 15:05:00,61.98,62.0,61.94,62.0,87500.0,43.7053,43.7194,43.6771,43.7194,87500.0
2012-08-28 15:10:00,62.0,62.02,61.98,62.02,101700.0,43.7194,43.7335,43.7053,43.7335,101700.0
2012-08-28 15:15:00,62.02,62.08,61.97,61.99,105200.0,43.7335,43.7758,43.6982,43.7123,105200.0
2012-08-28 15:20:00,61.99,62.0,61.93,61.99,98500.0,43.7123,43.7194,43.67,43.7123,98500.0
2012-08-28 15:25:00,62.0,62.01,61.96,62.0,81800.0,43.7194,43.7264,43.6912,43.7194,81800.0
2012-08-28 15:30:00,62.0,62.03,61.96,61.98,120300.0,43.7194,43.7405,43.6912,43.7053,120300.0
2012-08-28 15:35:00,61.98,62.01,61.96,62.0,117400.0,43.7053,43.7264,43.6912,43.7194,117400.0
2012-08-28 15:40:00,62.0,62.0,61.97,61.99,75900.0,43.7194,43.7194,43.6982,43.7123,75900.0
2012-08-28 15:45:00,62.0,62.01,61.97,62.0,162400.0,43.7194,43.7264,43.6982,43.7194,162400.0
2012-08-28 15:50:00,62.0,62.01,61.96,61.98,245100.0,43.7194,43.7264,43.6912,43.7053,245100.0
2012-08-28 15:55:00,61.97,62.04,61.95,62.0,437700.0,43.6982,43.7476,43.6841,43.7194,437700.0
2012-08-29 09:30:00,61.98,62.12,61.98,62.04,248200.0,43.7053,43.804,43.7053,43.7476,248200.0
2012-08-29 09:35:00,62.05,62.13,61.96,62.08,215800.0,43.7546,43.811,43.6912,43.7758,215800.0
2012-08-29 09:40:00,62.06,62.1,62.0,62.06,134500.0,43.7617,43.7899,43.7194,43.7617,134500.0
2012-08-29 09:45:00,62.05,62.06,61.93,61.98,200500.0,43.7546,43.7617,43.67,43.7053,200500.0
2012-08-29 09:50:00,61.99,62.0,61.81,61.85,257700.0,43.7123,43.7194,43.5854,43.6136,257700.0
2012-08-29 09:55:00,61.86,61.92,61.85,61.88,70200.0,43.6207,43.663,43.6136,43.6348,70200.0
2012-08-29 10:00:00,61.88,62.1,61.88,62.09,140100.0,43.6348,43.7899,43.6348,43.7828,140100.0
2012-08-29 10:05:00,62.08,62.12,61.95,62.0,84400.0,43.7758,43.804,43.6841,43.7194,84400.0
2012-08-29 10:10:00,62.0,62.04,61.97,62.03,59300.0,43.7194,43.7476,43.6982,43.7405,59300.0
2012-08-29 10:15:00,62.03,62.07,61.93,61.97,118700.0,43.7405,43.7687,43.67,43.6982,118700.0
2012-08-29 10:20:00,61.97,62.02,61.94,62.0,63600.0,43.6982,43.7335,43.6771,43.7194,63600.0
2012-08-29 10:25:00,62.0,62.04,61.98,62.0,48600.0,43.7194,43.7476,43.7053,43.7194,48600.0
2012-08-29 10:30:00,62.0,62.03,61.94,61.97,164100.0,43.7194,43.7405,43.6771,43.6982,164100.0
2012-08-29 10:35:00,61.97,62.01,61.93,61.97,232100.0,43.6982,43.7264,43.67,43.6982,232100.0
2012-08-29 10:40:00,61.97,62.0,61.9,61.92,105300.0,43.6982,43.7194,43.6489,43.663,105300.0
2012-08-29 10:45:00,61.93,61.98,61.89,61.92,56200.0,43.67,43.7053,43.6418,43.663,56200.0
2012-08-29 10:50:00,61.91,61.91,61.82,61.84,95100.0,43.6559,43.6559,43.5924,43.6066,95100.0
2012-08-29 10:55:00,61.84,61.86,61.78,61.86,114800.0,43.6066,43.6207,43.5642,43.6207,114800.0
2012-08-29 11:00:00,61.86,61.93,61.85,61.9,61800.0,43.6207,43.67,43.6136,43.6489,61800.0
2012-08-29 11:05:00,61.9,61.97,61.89,61.94,108100.0,43.6489,43.6982,43.6418,43.6771,108100.0
2012-08-29 11:10:00,61.93,61.98,61.91,61.91,48500.0,43.67,43.7053,43.6559,43.6559,48500.0
2012-08-29 11:15:00,61.91,61.97,61.89,61.96,31000.0,43.6559,43.6982,43.6418,43.6912,31000.0
2012-08-29 11:20:00,61.96,61.97,61.9,61.92,51000.0,43.6912,43.6982,43.6489,43.663,51000.0
2012-08-29 11:25:00,61.92,61.95,61.89,61.95,33700.0,43.663,43.6841,43.6418,43.6841,33700.0
2012-08-29 11:30:00,61.96,62.02,61.95,62.0,54500.0,43.6912,43.7335,43.6841,43.7194,54500.0
2012-08-29 11:35:00,62.01,62.05,62.01,62.04,80300.0,43.7264,43.7546,43.7264,43.7476,80300.0
2012-08-29 11:40:00,62.05,62.12,62.05,62.11,80100.0,43.7546,43.804,43.7546,43.7969,80100.0
2012-08-29 11:45:00,62.11,62.14,62.07,62.07,53100.0,43.7969,43.8181,43.7687,43.7687,53100.0
2012-08-29 11:50:00,62.08,62.11,62.05,62.05,35800.0,43.7758,43.7969,43.7546,43.7546,35800.0
2012-08-29 11:55:00,62.05,62.08,61.99,62.0,22600.0,43.7546,43.7758,43.7123,43.7194,22600.0
2012-08-29 12:00:00,62.01,62.07,62.01,62.07,25300.0,43.7264,43.7687,43.7264,43.7687,25300.0
2012-08-29 12:05:00,62.07,62.07,62.05,62.06,24300.0,43.7687,43.7687,43.7546,43.7617,24300.0
2012-08-29 12:10:00,62.06,62.09,62.06,62.06,17000.0,43.7617,43.7828,43.7617,43.7617,17000.0
2012-08-29 12:15:00,62.06,62.07,62.04,62.06,36800.0,43.7617,43.7687,43.7476,43.7617,36800.0
2012-08-29 12:20:00,62.06,62.12,62.06,62.12,33000.0,43.7617,43.804,43.7617,43.804,33000.0
2012-08-29 12:25:00,62.12,62.15,62.12,62.13,35200.0,43.804,43.8251,43.804,43.811,35200.0
2012-08-29 12:30:00,62.13,62.15,62.09,62.1,18700.0,43.811,43.8251,43.7828,43.7899,18700.0
2012-08-29 12:35:00,62.1,62.13,62.09,62.12,34300.0,43.7899,43.811,43.7828,43.804,34300.0
2012-08-29 12:40:00,62.13,62.14,62.1,62.1,16800.0,43.811,43.8181,43.7899,43.7899,16800.0
2012-08-29 12:45:00,62.11,62.15,62.1,62.14,46600.0,43.7969,43.8251,43.7899,43.8181,46600.0
2012-08-29 12:50:00,62.14,62.19,62.13,62.17,96900.0,43.8181,43.8534,43.811,43.8393,96900.0
2012-08-29 12:55:00,62.17,62.18,62.14,62.15,44600.0,43.8393,43.8463,43.8181,43.8251,44600.0
2012-08-29 13:00:00,62.16,62.26,62.15,62.26,41200.0,43.8322,43.9027,43.8251,43.9027,41200.0
2012-08-29 13:05:00,62.27,62.27,62.18,62.18,40200.0,43.9098,43.9098,43.8463,43.8463,40200.0
2012-08-29 13:10:00,62.19,62.32,62.18,62.29,67100.0,43.8534,43.945,43.8463,43.9239,67100.0
2012-08-29 13:15:00,62.3,62.31,62.27,62.31,49900.0,43.9309,43.938,43.9098,43.938,49900.0
2012-08-29 13:20:00,62.31,62.36,62.3,62.35,72900.0,43.938,43.9732,43.9309,43.9662,72900.0
2012-08-29 13:25:00,62.35,62.36,62.35,62.35,24800.0,43.9662,43.9732,43.9662,43.9662,24800.0
2012-08-29 13:30:00,62.36,62.38,62.34,62.34,43900.0,43.9732,43.9873,43.9591,43.9591,43900.0
2012-08-29 13:35:00,62.34,62.36,62.32,62.34,86100.0,43.9591,43.9732,43.945,43.9591,86100.0
2012-08-29 13:40:00,62.34,62.37,62.33,62.36,252100.0,43.9591,43.9803,43.9521,43.9732,252100.0
2012-08-29 13:45:00,62.36,62.39,62.34,62.36,110200.0,43.9732,43.9944,43.9591,43.9732,110200.0
2012-08-29 13:50:00,62.35,62.36,62.27,62.27,78000.0,43.9662,43.9732,43.9098,43.9098,78000.0
2012-08-29 13:55:00,62.28,62.28,62.25,62.28,142300.0,43.9168,43.9168,43.8957,43.9168,142300.0
2012-08-29 14:00:00,62.28,62.34,62.27,62.33,94400.0,43.9168,43.9591,43.9098,43.9521,94400.0
2012-08-29 14:05:00,62.33,62.37,62.33,62.37,106700.0,43.9521,43.9803,43.9521,43.9803,106700.0
2012-08-29 14:10:00,62.37,62.44,62.37,62.43,88100.0,43.9803,44.0296,43.9803,44.0226,88100.0
2012-08-29 14:15:00,62.44,62.45,62.41,62.42,79700.0,44.0296,44.0367,44.0085,44.0155,79700.0
2012-08-29 14:20:00,62.42,62.46,62.42,62.43,102300.0,44.0155,44.0437,44.0155,44.0226,102300.0
2012-08-29 14:25:00,62.43,62.46,62.41,62.42,57200.0,44.0226,44.0437,44.0085,44.0155,57200.0
2012-08-29 14:30:00,62.42,62.44,62.41,62.43,72300.0,44.0155,44.0296,44.0085,44.0226,72300.0
2012-08-29 14:35:00,62.43,62.46,62.42,62.44,64400.0,44.0226,44.0437,44.0155,44.0296,64400.0
2012-08-29 14:40:00,62.43,62.46,62.35,62.36,136400.0,44.0226,44.0437,43.9662,43.9732,136400.0
2012-08-29 14:45:00,62.35,62.38,62.32,62.32,186100.0,43.9662,43.9873,43.945,43.945,186100.0
2012-08-29 14:50:00,62.31,62.32,62.24,62.25,92700.0,43.938,43.945,43.8886,43.8957,92700.0
2012-08-29 14:55:00,62.25,62.27,62.21,62.23,127400.0,43.8957,43.9098,43.8675,43.8816,127400.0
2012-08-29 15:00:00,62.23,62.26,62.2,62.2,37000.0,43.8816,43.9027,43.8604,43.8604,37000.0
2012-08-29 15:05:00,62.2,62.28,62.18,62.28,58600.0,43.8604,43.9168,43.8463,43.9168,58600.0
2012-08-29 15:10:00,62.29,62.31,62.27,62.29,57100.0,43.9239,43.938,43.9098,43.9239,57100.0
2012-08-29 15:15:00,62.29,62.3,62.27,62.27,41000.0,43.9239,43.9309,43.9098,43.9098,41000.0
2012-08-29 15:20:00,62.27,62.31,62.27,62.29,35100.0,43.9098,43.938,43.9098,43.9239,35100.0
2012-08-29 15:25:00,62.28,62.3,62.26,62.3,43700.0,43.9168,43.9309,43.9027,43.9309,43700.0
2012-08-29 15:30:00,62.3,62.32,62.26,62.26,56100.0,43.9309,43.945,43.9027,43.9027,56100.0
2012-08-29 15:35:00,62.26,62.29,62.22,62.22,67900.0,43.9027,43.9239,43.8745,43.8745,67900.0
2012-08-29 15:40:00,62.22,62.27,62.2,62.26,192500.0,43.8745,43.9098,43.8604,43.9027,192500.0
2012-08-29 15:45:00,62.26,62.26,62.11,62.11,225500.0,43.9027,43.9027,43.7969,43.7969,225500.0
2012-08-29 15:50:00,62.12,62.2,62.11,62.17,155700.0,43.804,43.8604,43.7969,43.8393,155700.0
2012-08-29 15:55:00,62.17,62.18,62.1,62.1,267500.0,43.8393,43.8463,43.7899,43.7899,267500.0
2012-08-30 09:30:00,61.64,61.97,61.44,61.59,401800.0,43.4655,43.6982,43.3245,43.4303,401800.0
2012-08-30 09:35:00,61.59,61.67,61.52,61.66,151800.0,43.4303,43.4867,43.3809,43.4796,151800.0
2012-08-30 09:40:00,61.66,61.74,61.63,61.73,109400.0,43.4796,43.536,43.4585,43.529,109400.0
2012-08-30 09:45:00,61.73,61.84,61.72,61.75,136300.0,43.529,43.6066,43.5219,43.5431,136300.0
2012-08-30 09:50:00,61.76,61.84,61.69,61.69,107600.0,43.5501,43.6066,43.5008,43.5008,107600.0
2012-08-30 09:55:00,61.7,61.7,61.51,61.55,102700.0,43.5078,43.5078,43.3739,43.4021,102700.0
2012-08-30 10:00:00,61.55,61.62,61.43,61.6,137300.0,43.4021,43.4514,43.3174,43.4373,137300.0
2012-08-30 10:05:00,61.6,61.63,61.52,61.6,81900.0,43.4373,43.4585,43.3809,43.4373,81900.0
2012-08-30 10:10:00,61.61,61.73,61.59,61.73,93500.0,43.4444,43.529,43.4303,43.529,93500.0
2012-08-30 10:15:00,61.74,61.74,61.61,61.65,68000.0,43.536,43.536,43.4444,43.4726,68000.0
2012-08-30 10:20:00,61.66,61.66,61.48,61.48,109900.0,43.4796,43.4796,43.3527,43.3527,109900.0
2012-08-30 10:25:00,61.49,61.51,61.37,61.49,136800.0,43.3597,43.3739,43.2751,43.3597,136800.0
2012-08-30 10:30:00,61.49,61.49,61.24,61.27,295200.0,43.3597,43.3597,43.1835,43.2046,295200.0
2012-08-30 10:35:00,61.28,61.35,61.22,61.27,116600.0,43.2117,43.261,43.1694,43.2046,116600.0
2012-08-30 10:40:00,61.27,61.33,61.22,61.27,82400.0,43.2046,43.2469,43.1694,43.2046,82400.0
2012-08-30 10:45:00,61.27,61.32,61.22,61.27,81200.0,43.2046,43.2399,43.1694,43.2046,81200.0
2012-08-30 10:50:00,61.28,61.28,61.1,61.1,123600.0,43.2117,43.2117,43.0847,43.0847,123600.0
2012-08-30 10:55:00,61.1,61.32,61.1,61.32,86700.0,43.0847,43.2399,43.0847,43.2399,86700.0
2012-08-30 11:00:00,61.32,61.37,61.27,61.35,169400.0,43.2399,43.2751,43.2046,43.261,169400.0
2012-08-30 11:05:00,61.36,61.39,61.3,61.34,85800.0,43.2681,43.2892,43.2258,43.254,85800.0
2012-08-30 11:10:00,61.34,61.34,61.2,61.23,118800.0,43.254,43.254,43.1553,43.1764,118800.0
2012-08-30 11:15:00,61.24,61.29,61.2,61.28,137000.0,43.1835,43.2187,43.1553,43.2117,137000.0
2012-08-30 11:20:00,61.27,61.28,61.18,61.25,90800.0,43.2046,43.2117,43.1412,43.1905,90800.0
2012-08-30 11:25:00,61.26,61.31,61.25,61.29,47800.0,43.1976,43.2328,43.1905,43.2187,47800.0
2012-08-30 11:30:00,61.3,61.32,61.2,61.22,84400.0,43.2258,43.2399,43.1553,43.1694,84400.0
2012-08-30 11:35:00,61.19,61.22,61.16,61.22,54100.0,43.1482,43.1694,43.127,43.1694,54100.0
2012-08-30 11:40:00,61.21,61.23,61.17,61.17,105800.0,43.1623,43.1764,43.1341,43.1341,105800.0
2012-08-30 11:45:00,61.17,61.19,61.16,61.19,44100.0,43.1341,43.1482,43.127,43.1482,44100.0
2012-08-30 11:50:00,61.19,61.21,61.15,61.21,45500.0,43.1482,43.1623,43.12,43.1623,45500.0
2012-08-30 11:55:00,61.2,61.23,61.19,61.2,54700.0,43.1553,43.1764,43.1482,43.1553,54700.0
2012-08-30 12:00:00,61.21,61.22,61.19,61.22,43300.0,43.1623,43.1694,43.1482,43.1694,43300.0
2012-08-30 12:05:00,61.22,61.23,61.2,61.22,37700.0,43.1694,43.1764,43.1553,43.1694,37700.0
2012-08-30 12:10:00,61.22,61.24,61.2,61.22,31100.0,43.1694,43.1835,43.1553,43.1694,31100.0
2012-08-30 12:15:00,61.22,61.22,61.2,61.2,85100.0,43.1694,43.1694,43.1553,43.1553,85100.0
2012-08-30 12:20:00,61.2,61.22,61.2,61.21,35600.0,43.1553,43.1694,43.1553,43.1623,35600.0
2012-08-30 12:25:00,61.22,61.22,61.15,61.15,97000.0,43.1694,43.1694,43.12,43.12,97000.0
2012-08-30 12:30:00,61.15,61.32,61.13,61.31,111400.0,43.12,43.2399,43.1059,43.2328,111400.0
2012-08-30 12:35:00,61.32,61.33,61.29,61.33,25300.0,43.2399,43.2469,43.2187,43.2469,25300.0
2012-08-30 12:40:00,61.33,61.34,61.31,61.33,44600.0,43.2469,43.254,43.2328,43.2469,44600.0
2012-08-30 12:45:00,61.33,61.34,61.24,61.25,46200.0,43.2469,43.254,43.1835,43.1905,46200.0
2012-08-30 12:50:00,61.25,61.27,61.24,61.25,32800.0,43.1905,43.2046,43.1835,43.1905,32800.0
2012-08-30 12:55:00,61.25,61.28,61.21,61.28,36000.0,43.1905,43.2117,43.1623,43.2117,36000.0
2012-08-30 13:00:00,61.29,61.29,61.2,61.22,39500.0,43.2187,43.2187,43.1553,43.1694,39500.0
2012-08-30 13:05:00,61.23,61.25,61.2,61.2,34800.0,43.1764,43.1905,43.1553,43.1553,34800.0
2012-08-30 13:10:00,61.2,61.22,61.18,61.19,48700.0,43.1553,43.1694,43.1412,43.1482,48700.0
2012-08-30 13:15:00,61.19,61.19,61.12,61.12,37100.0,43.1482,43.1482,43.0988,43.0988,37100.0
2012-08-30 13:20:00,61.13,61.22,61.12,61.18,29900.0,43.1059,43.1694,43.0988,43.1412,29900.0
2012-08-30 13:25:00,61.17,61.18,61.07,61.17,69900.0,43.1341,43.1412,43.0636,43.1341,69900.0
2012-08-30 13:30:00,61.17,61.22,61.16,61.16,17700.0,43.1341,43.1694,43.127,43.127,17700.0
2012-08-30 13:35:00,61.16,61.17,61.1,61.12,47600.0,43.127,43.1341,43.0847,43.0988,47600.0
2012-08-30 13:40:00,61.13,61.14,61.08,61.09,42000.0,43.1059,43.1129,43.0706,43.0777,42000.0
2012-08-30 13:45:00,61.09,61.15,61.08,61.15,37000.0,43.0777,43.12,43.0706,43.12,37000.0
2012-08-30 13:50:00,61.15,61.15,61.12,61.13,25200.0,43.12,43.12,43.0988,43.1059,25200.0
2012-08-30 13:55:00,61.13,61.14,61.1,61.12,109200.0,43.1059,43.1129,43.0847,43.0988,109200.0
2012-08-30 14:00:00,61.11,61.14,61.1,61.14,80400.0,43.0918,43.1129,43.0847,43.1129,80400.0
2012-08-30 14:05:00,61.14,61.22,61.12,61.18,90100.0,43.1129,43.1694,43.0988,43.1412,90100.0
2012-08-30 14:10:00,61.18,61.23,61.17,61.22,41500.0,43.1412,43.1764,43.1341,43.1694,41500.0
2012-08-30 14:15:00,61.22,61.3,61.21,61.26,177800.0,43.1694,43.2258,43.1623,43.1976,177800.0
2012-08-30 14:20:00,61.27,61.31,61.26,61.31,81700.0,43.2046,43.2328,43.1976,43.2328,81700.0
2012-08-30 14:25:00,61.31,61.31,61.24,61.24,56900.0,43.2328,43.2328,43.1835,43.1835,56900.0
2012-08-30 14:30:00,61.25,61.26,61.23,61.23,30900.0,43.1905,43.1976,43.1764,43.1764,30900.0
2012-08-30 14:35:00,61.22,61.24,61.2,61.23,45500.0,43.1694,43.1835,43.1553,43.1764,45500.0
2012-08-30 14:40:00,61.23,61.26,61.2,61.21,44700.0,43.1764,43.1976,43.1553,43.1623,44700.0
2012-08-30 14:45:00,61.22,61.26,61.21,61.25,48700.0,43.1694,43.1976,43.1623,43.1905,48700.0
2012-08-30 14:50:00,61.25,61.3,61.23,61.29,55400.0,43.1905,43.2258,43.1764,43.2187,55400.0
2012-08-30 14:55:00,61.28,61.3,61.24,61.28,80300.0,43.2117,43.2258,43.1835,43.2117,80300.0
2012-08-30 15:00:00,61.28,61.37,61.28,61.35,71500.0,43.2117,43.2751,43.2117,43.261,71500.0
2012-08-30 15:05:00,61.36,61.38,61.26,61.27,75400.0,43.2681,43.2822,43.1976,43.2046,75400.0
2012-08-30 15:10:00,61.27,61.34,61.26,61.33,87400.0,43.2046,43.254,43.1976,43.2469,87400.0
2012-08-30 15:15:00,61.33,61.37,61.32,61.36,131700.0,43.2469,43.2751,43.2399,43.2681,131700.0
2012-08-30 15:20:00,61.37,61.37,61.31,61.33,113200.0,43.2751,43.2751,43.2328,43.2469,113200.0
2012-08-30 15:25:00,61.34,61.4,61.33,61.4,68000.0,43.254,43.2963,43.2469,43.2963,68000.0
2012-08-30 15:30:00,61.4,61.47,61.4,61.45,133600.0,43.2963,43.3456,43.2963,43.3315,133600.0
2012-08-30 15:35:00,61.45,61.46,61.43,61.44,102900.0,43.3315,43.3386,43.3174,43.3245,102900.0
2012-08-30 15:40:00,61.44,61.45,61.36,61.36,138900.0,43.3245,43.3315,43.2681,43.2681,138900.0
2012-08-30 15:45:00,61.36,61.36,61.2,61.23,178900.0,43.2681,43.2681,43.1553,43.1764,178900.0
2012-08-30 15:50:00,61.22,61.23,61.17,61.21,173000.0,43.1694,43.1764,43.1341,43.1623,173000.0
2012-08-30 15:55:00,61.2,61.24,61.2,61.21,293600.0,43.1553,43.1835,43.1553,43.1623,293600.0
2012-08-31 09:30:00,61.59,61.7,61.5,61.54,242600.0,43.4303,43.5078,43.3668,43.395,242600.0
2012-08-31 09:35:00,61.54,61.54,61.42,61.43,131300.0,43.395,43.395,43.3104,43.3174,131300.0
2012-08-31 09:40:00,61.43,61.43,61.29,61.34,148000.0,43.3174,43.3174,43.2187,43.254,148000.0
2012-08-31 09:45:00,61.35,61.35,61.29,61.3,78400.0,43.261,43.261,43.2187,43.2258,78400.0
2012-08-31 09:50:00,61.31,61.31,61.2,61.23,138600.0,43.2328,43.2328,43.1553,43.1764,138600.0
2012-08-31 09:55:00,61.23,61.26,61.11,61.14,68400.0,43.1764,43.1976,43.0918,43.1129,68400.0
2012-08-31 10:00:00,61.13,61.2,61.01,61.15,175400.0,43.1059,43.1553,43.0213,43.12,175400.0
2012-08-31 10:05:00,61.13,61.14,60.83,60.84,278000.0,43.1059,43.1129,42.8943,42.9014,278000.0
2012-08-31 10:10:00,60.82,61.12,60.78,61.12,174100.0,42.8873,43.0988,42.8591,43.0988,174100.0
2012-08-31 10:15:00,61.1,61.34,61.06,61.33,121300.0,43.0847,43.254,43.0565,43.2469,121300.0
2012-08-31 10:20:00,61.33,61.37,61.24,61.25,128500.0,43.2469,43.2751,43.1835,43.1905,128500.0
2012-08-31 10:25:00,61.25,61.35,61.2,61.2,89700.0,43.1905,43.261,43.1553,43.1553,89700.0
2012-08-31 10:30:00,61.21,61.24,61.06,61.24,112700.0,43.1623,43.1835,43.0565,43.1835,112700.0
2012-08-31 10:35:00,61.24,61.3,61.17,61.19,73300.0,43.1835,43.2258,43.1341,43.1482,73300.0
2012-08-31 10:40:00,61.22,61.27,61.16,61.27,77400.0,43.1694,43.2046,43.127,43.2046,77400.0
2012-08-31 10:45:00,61.27,61.31,61.25,61.27,60300.0,43.2046,43.2328,43.1905,43.2046,60300.0
2012-08-31 10:50:00,61.26,61.35,61.26,61.34,91000.0,43.1976,43.261,43.1976,43.254,91000.0
2012-08-31 10:55:00,61.34,61.41,61.33,61.39,181700.0,43.254,43.3033,43.2469,43.2892,181700.0
2012-08-31 11:00:00,61.39,61.56,61.38,61.53,233500.0,43.2892,43.4091,43.2822,43.388,233500.0
2012-08-31 11:05:00,61.53,61.56,61.47,61.47,115600.0,43.388,43.4091,43.3456,43.3456,115600.0
2012-08-31 11:10:00,61.48,61.48,61.42,61.45,71600.0,43.3527,43.3527,43.3104,43.3315,71600.0
2012-08-31 11:15:00,61.45,61.47,61.41,61.43,64500.0,43.3315,43.3456,43.3033,43.3174,64500.0
2012-08-31 11:20:00,61.43,61.48,61.41,61.46,58000.0,43.3174,43.3527,43.3033,43.3386,58000.0
2012-08-31 11:25:00,61.45,61.47,61.35,61.36,78700.0,43.3315,43.3456,43.261,43.2681,78700.0
2012-08-31 11:30:00,61.35,61.42,61.29,61.32,56700.0,43.261,43.3104,43.2187,43.2399,56700.0
2012-08-31 11:35:00,61.32,61.34,61.26,61.32,27500.0,43.2399,43.254,43.1976,43.2399,27500.0
2012-08-31 11:40:00,61.33,61.34,61.27,61.29,42800.0,43.2469,43.254,43.2046,43.2187,42800.0
2012-08-31 11:45:00,61.29,61.29,61.25,61.25,40900.0,43.2187,43.2187,43.1905,43.1905,40900.0
2012-08-31 11:50:00,61.24,61.35,61.23,61.35,24000.0,43.1835,43.261,43.1764,43.261,24000.0
2012-08-31 11:55:00,61.35,61.35,61.29,61.29,30200.0,43.261,43.261,43.2187,43.2187,30200.0
2012-08-31 12:00:00,61.29,61.35,61.29,61.35,45200.0,43.2187,43.261,43.2187,43.261,45200.0
2012-08-31 12:05:00,61.33,61.34,61.16,61.18,50700.0,43.2469,43.254,43.127,43.1412,50700.0
2012-08-31 12:10:00,61.17,61.17,61.02,61.05,66100.0,43.1341,43.1341,43.0283,43.0495,66100.0
2012-08-31 12:15:00,61.05,61.14,61.04,61.09,32300.0,43.0495,43.1129,43.0424,43.0777,32300.0
2012-08-31 12:20:00,61.09,61.21,61.06,61.13,55100.0,43.0777,43.1623,43.0565,43.1059,55100.0
2012-08-31 12:25:00,61.13,61.16,61.1,61.14,31600.0,43.1059,43.127,43.0847,43.1129,31600.0
2012-08-31 12:30:00,61.15,61.24,61.08,61.2,40300.0,43.12,43.1835,43.0706,43.1553,40300.0
2012-08-31 12:35:00,61.2,61.23,61.18,61.19,18900.0,43.1553,43.1764,43.1412,43.1482,18900.0
2012-08-31 12:40:00,61.2,61.22,61.15,61.18,12400.0,43.1553,43.1694,43.12,43.1412,12400.0
2012-08-31 12:45:00,61.18,61.27,61.14,61.24,52000.0,43.1412,43.2046,43.1129,43.1835,52000.0
2012-08-31 12:50:00,61.24,61.28,61.21,61.25,50100.0,43.1835,43.2117,43.1623,43.1905,50100.0
2012-08-31 12:55:00,61.26,61.31,61.24,61.28,33600.0,43.1976,43.2328,43.1835,43.2117,33600.0
2012-08-31 13:00:00,61.27,61.3,61.24,61.29,18800.0,43.2046,43.2258,43.1835,43.2187,18800.0
2012-08-31 13:05:00,61.29,61.31,61.25,61.25,35100.0,43.2187,43.2328,43.1905,43.1905,35100.0
2012-08-31 13:10:00,61.25,61.26,61.12,61.15,87600.0,43.1905,43.1976,43.0988,43.12,87600.0
2012-08-31 13:15:00,61.17,61.2,61.1,61.12,33100.0,43.1341,43.1553,43.0847,43.0988,33100.0
2012-08-31 13:20:00,61.11,61.14,61.1,61.11,27600.0,43.0918,43.1129,43.0847,43.0918,27600.0
2012-08-31 13:25:00,61.12,61.13,61.08,61.09,26000.0,43.0988,43.1059,43.0706,43.0777,26000.0
2012-08-31 13:30:00,61.08,61.1,61.06,61.07,45600.0,43.0706,43.0847,43.0565,43.0636,45600.0
2012-08-31 13:35:00,61.07,61.09,61.05,61.07,31700.0,43.0636,43.0777,43.0495,43.0636,31700.0
2012-08-31 13:40:00,61.08,61.12,61.07,61.09,33700.0,43.0706,43.0988,43.0636,43.0777,33700.0
2012-08-31 13:45:00,61.09,61.12,61.08,61.11,46100.0,43.0777,43.0988,43.0706,43.0918,46100.0
2012-08-31 13:50:00,61.11,61.22,61.08,61.21,50400.0,43.0918,43.1694,43.0706,43.1623,50400.0
2012-08-31 13:55:00,61.21,61.23,61.15,61.15,18700.0,43.1623,43.1764,43.12,43.12,18700.0
2012-08-31 14:00:00,61.16,61.26,61.16,61.21,41400.0,43.127,43.1976,43.127,43.1623,41400.0
2012-08-31 14:05:00,61.21,61.3,61.21,61.3,32800.0,43.1623,43.2258,43.1623,43.2258,32800.0
2012-08-31 14:10:00,61.29,61.3,61.21,61.22,45200.0,43.2187,43.2258,43.1623,43.1694,45200.0
2012-08-31 14:15:00,61.22,61.33,61.2,61.3,74400.0,43.1694,43.2469,43.1553,43.2258,74400.0
2012-08-31 14:20:00,61.31,61.35,61.29,61.35,47000.0,43.2328,43.261,43.2187,43.261,47000.0
2012-08-31 14:25:00,61.35,61.38,61.3,61.34,107600.0,43.261,43.2822,43.2258,43.254,107600.0
2012-08-31 14:30:00,61.34,61.36,61.28,61.28,131400.0,43.254,43.2681,43.2117,43.2117,131400.0
2012-08-31 14:35:00,61.29,61.33,61.27,61.32,39800.0,43.2187,43.2469,43.2046,43.2399,39800.0
2012-08-31 14:40:00,61.32,61.33,61.3,61.31,30500.0,43.2399,43.2469,43.2258,43.2328,30500.0
2012-08-31 14:45:00,61.32,61.36,61.28,61.32,92200.0,43.2399,43.2681,43.2117,43.2399,92200.0
2012-08-31 14:50:00,61.32,61.35,61.3,61.32,45300.0,43.2399,43.261,43.2258,43.2399,45300.0
2012-08-31 14:55:00,61.32,61.34,61.3,61.33,41300.0,43.2399,43.254,43.2258,43.2469,41300.0
2012-08-31 15:00:00,61.34,61.34,61.21,61.22,95000.0,43.254,43.254,43.1623,43.1694,95000.0
2012-08-31 15:05:00,61.21,61.25,61.2,61.2,80400.0,43.1623,43.1905,43.1553,43.1553,80400.0
2012-08-31 15:10:00,61.19,61.22,61.17,61.17,38900.0,43.1482,43.1694,43.1341,43.1341,38900.0
2012-08-31 15:15:00,61.17,61.32,61.16,61.29,84000.0,43.1341,43.2399,43.127,43.2187,84000.0
2012-08-31 15:20:00,61.31,61.33,61.27,61.29,103600.0,43.2328,43.2469,43.2046,43.2187,103600.0
2012-08-31 15:25:00,61.29,61.31,61.27,61.27,88400.0,43.2187,43.2328,43.2046,43.2046,88400.0
2012-08-31 15:30:00,61.27,61.31,61.23,61.26,176100.0,43.2046,43.2328,43.1764,43.1976,176100.0
2012-08-31 15:35:00,61.27,61.33,61.25,61.3,125600.0,43.2046,43.2469,43.1905,43.2258,125600.0
2012-08-31 15:40:00,61.3,61.35,61.27,61.29,139700.0,43.2258,43.261,43.2046,43.2187,139700.0
2012-08-31 15:45:00,61.28,61.39,61.28,61.39,158600.0,43.2117,43.2892,43.2117,43.2892,158600.0
2012-08-31 15:50:00,61.39,61.55,61.36,61.54,303900.0,43.2892,43.4021,43.2681,43.395,303900.0
2012-08-31 15:55:00,61.53,61.62,61.42,61.45,637100.0,43.388,43.4514,43.3104,43.3315,637100.0
2012-09-04 09:30:00,61.21,61.3,60.5,60.73,496700.0,43.1623,43.2258,42.6616,42.8238,496700.0
2012-09-04 09:35:00,60.73,61.01,60.73,60.97,259600.0,42.8238,43.0213,42.8238,42.9931,259600.0
2012-09-04 09:40:00,60.97,61.08,60.88,60.92,217400.0,42.9931,43.0706,42.9296,42.9578,217400.0
2012-09-04 09:45:00,60.91,60.92,60.77,60.86,202200.0,42.9508,42.9578,42.852,42.9155,202200.0
2012-09-04 09:50:00,60.86,60.95,60.86,60.95,106900.0,42.9155,42.979,42.9155,42.979,106900.0
2012-09-04 09:55:00,60.95,61.11,60.94,61.11,160200.0,42.979,43.0918,42.9719,43.0918,160200.0
2012-09-04 10:00:00,61.1,61.11,60.96,61.03,182000.0,43.0847,43.0918,42.986,43.0354,182000.0
2012-09-04 10:05:00,61.03,61.03,60.82,60.83,145900.0,43.0354,43.0354,42.8873,42.8943,145900.0
2012-09-04 10:10:00,60.82,60.83,60.66,60.72,164000.0,42.8873,42.8943,42.7745,42.8168,164000.0
2012-09-04 10:15:00,60.71,60.87,60.7,60.87,162800.0,42.8097,42.9226,42.8027,42.9226,162800.0
2012-09-04 10:20:00,60.86,60.86,60.77,60.82,97000.0,42.9155,42.9155,42.852,42.8873,97000.0
2012-09-04 10:25:00,60.83,60.86,60.78,60.78,68100.0,42.8943,42.9155,42.8591,42.8591,68100.0
2012-09-04 10:30:00,60.79,60.81,60.72,60.74,79900.0,42.8661,42.8802,42.8168,42.8309,79900.0
2012-09-04 10:35:00,60.75,60.89,60.73,60.86,97900.0,42.8379,42.9367,42.8238,42.9155,97900.0
2012-09-04 10:40:00,60.85,60.85,60.72,60.74,60300.0,42.9085,42.9085,42.8168,42.8309,60300.0
2012-09-04 10:45:00,60.74,60.74,60.62,60.64,84200.0,42.8309,42.8309,42.7463,42.7604,84200.0
2012-09-04 10:50:00,60.65,60.7,60.6,60.62,98400.0,42.7674,42.8027,42.7322,42.7463,98400.0
2012-09-04 10:55:00,60.61,60.61,60.45,60.46,223600.0,42.7392,42.7392,42.6264,42.6334,223600.0
2012-09-04 11:00:00,60.46,60.46,60.42,60.46,125800.0,42.6334,42.6334,42.6052,42.6334,125800.0
2012-09-04 11:05:00,60.46,60.56,60.45,60.51,93800.0,42.6334,42.704,42.6264,42.6687,93800.0
2012-09-04 11:10:00,60.51,60.52,60.42,60.5,113000.0,42.6687,42.6758,42.6052,42.6616,113000.0
2012-09-04 11:15:00,60.5,60.62,60.48,60.62,75800.0,42.6616,42.7463,42.6475,42.7463,75800.0
2012-09-04 11:20:00,60.62,60.62,60.55,60.62,77300.0,42.7463,42.7463,42.6969,42.7463,77300.0
2012-09-04 11:25:00,60.62,60.7,60.61,60.68,65100.0,42.7463,42.8027,42.7392,42.7886,65100.0
2012-09-04 11:30:00,60.69,60.69,60.6,60.6,65900.0,42.7956,42.7956,42.7322,42.7322,65900.0
2012-09-04 11:35:00,60.6,60.65,60.59,60.64,46500.0,42.7322,42.7674,42.7251,42.7604,46500.0
2012-09-04 11:40:00,60.64,60.64,60.53,60.53,73500.0,42.7604,42.7604,42.6828,42.6828,73500.0
2012-09-04 11:45:00,60.53,60.59,60.49,60.59,73100.0,42.6828,42.7251,42.6546,42.7251,73100.0
2012-09-04 11:50:00,60.6,60.64,60.58,60.58,133000.0,42.7322,42.7604,42.7181,42.7181,133000.0
2012-09-04 11:55:00,60.59,60.64,60.58,60.64,110400.0,42.7251,42.7604,42.7181,42.7604,110400.0
2012-09-04 12:00:00,60.64,60.65,60.6,60.61,70900.0,42.7604,42.7674,42.7322,42.7392,70900.0
2012-09-04 12:05:00,60.62,60.63,60.61,60.62,77700.0,42.7463,42.7533,42.7392,42.7463,77700.0
2012-09-04 12:10:00,60.62,60.67,60.61,60.67,75000.0,42.7463,42.7815,42.7392,42.7815,75000.0
2012-09-04 12:15:00,60.67,60.67,60.66,60.67,84700.0,42.7815,42.7815,42.7745,42.7815,84700.0
2012-09-04 12:20:00,60.67,60.68,60.64,60.65,67300.0,42.7815,42.7886,42.7604,42.7674,67300.0
2012-09-04 12:25:00,60.65,60.66,60.63,60.64,57800.0,42.7674,42.7745,42.7533,42.7604,57800.0
2012-09-04 12:30:00,60.64,60.65,60.63,60.64,40100.0,42.7604,42.7674,42.7533,42.7604,40100.0
2012-09-04 12:35:00,60.64,60.67,60.61,60.67,86400.0,42.7604,42.7815,42.7392,42.7815,86400.0
2012-09-04 12:40:00,60.67,60.73,60.66,60.72,56700.0,42.7815,42.8238,42.7745,42.8168,56700.0
2012-09-04 12:45:00,60.72,60.72,60.67,60.68,84400.0,42.8168,42.8168,42.7815,42.7886,84400.0
2012-09-04 12:50:00,60.68,60.68,60.64,60.65,81000.0,42.7886,42.7886,42.7604,42.7674,81000.0
2012-09-04 12:55:00,60.65,60.71,60.62,60.69,136800.0,42.7674,42.8097,42.7463,42.7956,136800.0
2012-09-04 13:00:00,60.7,60.73,60.62,60.66,98500.0,42.8027,42.8238,42.7463,42.7745,98500.0
2012-09-04 13:05:00,60.65,60.66,60.6,60.61,94400.0,42.7674,42.7745,42.7322,42.7392,94400.0
2012-09-04 13:10:00,60.61,60.65,60.6,60.6,79800.0,42.7392,42.7674,42.7322,42.7322,79800.0
2012-09-04 13:15:00,60.6,60.61,60.57,60.61,85200.0,42.7322,42.7392,42.711,42.7392,85200.0
2012-09-04 13:20:00,60.61,60.62,60.55,60.59,64600.0,42.7392,42.7463,42.6969,42.7251,64600.0
2012-09-04 13:25:00,60.59,60.65,60.59,60.64,68800.0,42.7251,42.7674,42.7251,42.7604,68800.0
2012-09-04 13:30:00,60.63,60.72,60.63,60.68,70700.0,42.7533,42.8168,42.7533,42.7886,70700.0
2012-09-04 13:35:00,60.68,60.7,60.67,60.7,45100.0,42.7886,42.8027,42.7815,42.8027,45100.0
2012-09-04 13:40:00,60.7,60.7,60.62,60.64,51000.0,42.8027,42.8027,42.7463,42.7604,51000.0
2012-09-04 13:45:00,60.64,60.66,60.6,60.62,52500.0,42.7604,42.7745,42.7322,42.7463,52500.0
2012-09-04 13:50:00,60.62,60.67,60.6,60.65,41500.0,42.7463,42.7815,42.7322,42.7674,41500.0
2012-09-04 13:55:00,60.66,60.71,60.65,60.71,57600.0,42.7745,42.8097,42.7674,42.8097,57600.0
2012-09-04 14:00:00,60.7,60.72,60.66,60.67,57200.0,42.8027,42.8168,42.7745,42.7815,57200.0
2012-09-04 14:05:00,60.67,60.78,60.67,60.74,120800.0,42.7815,42.8591,42.7815,42.8309,120800.0
2012-09-04 14:10:00,60.75,60.77,60.71,60.76,91200.0,42.8379,42.852,42.8097,42.845,91200.0
2012-09-04 14:15:00,60.77,60.9,60.77,60.9,68000.0,42.852,42.9437,42.852,42.9437,68000.0
2012-09-04 14:20:00,60.9,60.95,60.89,60.9,125300.0,42.9437,42.979,42.9367,42.9437,125300.0
2012-09-04 14:25:00,60.9,61.02,60.89,61.0,122900.0,42.9437,43.0283,42.9367,43.0142,122900.0
2012-09-04 14:30:00,61.01,61.14,60.99,61.14,197300.0,43.0213,43.1129,43.0072,43.1129,197300.0
2012-09-04 14:35:00,61.14,61.3,61.14,61.23,161900.0,43.1129,43.2258,43.1129,43.1764,161900.0
2012-09-04 14:40:00,61.23,61.24,61.16,61.17,99200.0,43.1764,43.1835,43.127,43.1341,99200.0
2012-09-04 14:45:00,61.17,61.2,61.14,61.18,73800.0,43.1341,43.1553,43.1129,43.1412,73800.0
2012-09-04 14:50:00,61.19,61.2,61.13,61.15,77400.0,43.1482,43.1553,43.1059,43.12,77400.0
2012-09-04 14:55:00,61.16,61.18,61.1,61.1,53300.0,43.127,43.1412,43.0847,43.0847,53300.0
2012-09-04 15:00:00,61.1,61.1,61.05,61.06,71400.0,43.0847,43.0847,43.0495,43.0565,71400.0
2012-09-04 15:05:00,61.07,61.09,61.0,61.08,130200.0,43.0636,43.0777,43.0142,43.0706,130200.0
2012-09-04 15:10:00,61.08,61.1,61.0,61.0,56200.0,43.0706,43.0847,43.0142,43.0142,56200.0
2012-09-04 15:15:00,61.0,61.1,61.0,61.06,71200.0,43.0142,43.0847,43.0142,43.0565,71200.0
2012-09-04 15:20:00,61.06,61.11,61.05,61.05,68700.0,43.0565,43.0918,43.0495,43.0495,68700.0
2012-09-04 15:25:00,61.06,61.06,61.0,61.06,107200.0,43.0565,43.0565,43.0142,43.0565,107200.0
2012-09-04 15:30:00,61.05,61.09,60.97,60.97,131100.0,43.0495,43.0777,42.9931,42.9931,131100.0
2012-09-04 15:35:00,60.97,61.02,60.89,60.9,161800.0,42.9931,43.0283,42.9367,42.9437,161800.0
2012-09-04 15:40:00,60.89,60.99,60.88,60.89,112200.0,42.9367,43.0072,42.9296,42.9367,112200.0
2012-09-04 15:45:00,60.89,60.95,60.86,60.92,152500.0,42.9367,42.979,42.9155,42.9578,152500.0
2012-09-04 15:50:00,60.92,60.98,60.9,60.92,242100.0,42.9578,43.0001,42.9437,42.9578,242100.0
2012-09-04 15:55:00,60.93,60.93,60.79,60.8,477200.0,42.9649,42.9649,42.8661,42.8732,477200.0
2012-09-05 09:30:00,60.69,60.8,60.46,60.65,197200.0,42.9719,43.0498,42.8091,42.9436,197200.0
2012-09-05 09:35:00,60.65,60.72,60.61,60.64,128300.0,42.9436,42.9932,42.9153,42.9365,128300.0
2012-09-05 09:40:00,60.64,60.65,60.44,60.55,117800.0,42.9365,42.9436,42.7949,42.8728,117800.0
2012-09-05 09:45:00,60.55,60.6,60.42,60.51,126400.0,42.8728,42.9082,42.7808,42.8445,126400.0
2012-09-05 09:50:00,60.51,60.51,60.4,60.49,104500.0,42.8445,42.8445,42.7666,42.8303,104500.0
2012-09-05 09:55:00,60.49,60.55,60.45,60.48,463400.0,42.8303,42.8728,42.802,42.8233,463400.0
2012-09-05 10:00:00,60.48,60.68,60.46,60.61,153300.0,42.8233,42.9649,42.8091,42.9153,153300.0
2012-09-05 10:05:00,60.61,60.71,60.54,60.62,98900.0,42.9153,42.9861,42.8657,42.9224,98900.0
2012-09-05 10:10:00,60.63,60.76,60.58,60.67,218800.0,42.9295,43.0215,42.8941,42.9578,218800.0
2012-09-05 10:15:00,60.68,60.72,60.59,60.6,57900.0,42.9649,42.9932,42.9011,42.9082,57900.0
2012-09-05 10:20:00,60.6,60.62,60.53,60.55,60100.0,42.9082,42.9224,42.8587,42.8728,60100.0
2012-09-05 10:25:00,60.55,60.71,60.52,60.57,71300.0,42.8728,42.9861,42.8516,42.887,71300.0
2012-09-05 10:30:00,60.59,60.67,60.55,60.59,77500.0,42.9011,42.9578,42.8728,42.9011,77500.0
2012-09-05 10:35:00,60.58,60.64,60.55,60.64,93700.0,42.8941,42.9365,42.8728,42.9365,93700.0
2012-09-05 10:40:00,60.65,60.68,60.58,60.67,61300.0,42.9436,42.9649,42.8941,42.9578,61300.0
2012-09-05 10:45:00,60.66,60.69,60.55,60.58,63900.0,42.9507,42.9719,42.8728,42.8941,63900.0
2012-09-05 10:50:00,60.57,60.57,60.45,60.55,139500.0,42.887,42.887,42.802,42.8728,139500.0
2012-09-05 10:55:00,60.55,60.6,60.44,60.45,125200.0,42.8728,42.9082,42.7949,42.802,125200.0
2012-09-05 11:00:00,60.43,60.48,60.28,60.43,151500.0,42.7878,42.8233,42.6816,42.7878,151500.0
2012-09-05 11:05:00,60.44,60.53,60.42,60.5,48600.0,42.7949,42.8587,42.7808,42.8374,48600.0
2012-09-05 11:10:00,60.5,60.54,60.47,60.51,48800.0,42.8374,42.8657,42.8162,42.8445,48800.0
2012-09-05 11:15:00,60.51,60.52,60.43,60.52,70500.0,42.8445,42.8516,42.7878,42.8516,70500.0
2012-09-05 11:20:00,60.52,60.59,60.52,60.56,34200.0,42.8516,42.9011,42.8516,42.8799,34200.0
2012-09-05 11:25:00,60.56,60.69,60.55,60.68,63800.0,42.8799,42.9719,42.8728,42.9649,63800.0
2012-09-05 11:30:00,60.66,60.74,60.64,60.68,101400.0,42.9507,43.0073,42.9365,42.9649,101400.0
2012-09-05 11:35:00,60.69,60.72,60.66,60.67,71900.0,42.9719,42.9932,42.9507,42.9578,71900.0
2012-09-05 11:40:00,60.67,60.69,60.66,60.68,32800.0,42.9578,42.9719,42.9507,42.9649,32800.0
2012-09-05 11:45:00,60.68,60.69,60.59,60.61,41600.0,42.9649,42.9719,42.9011,42.9153,41600.0
2012-09-05 11:50:00,60.61,60.66,60.6,60.65,32000.0,42.9153,42.9507,42.9082,42.9436,32000.0
2012-09-05 11:55:00,60.65,60.7,60.65,60.7,45200.0,42.9436,42.979,42.9436,42.979,45200.0
2012-09-05 12:00:00,60.7,60.72,60.69,60.7,34300.0,42.979,42.9932,42.9719,42.979,34300.0
2012-09-05 12:05:00,60.7,60.79,60.69,60.79,42100.0,42.979,43.0427,42.9719,43.0427,42100.0
2012-09-05 12:10:00,60.79,60.8,60.76,60.78,36600.0,43.0427,43.0498,43.0215,43.0357,36600.0
2012-09-05 12:15:00,60.78,60.79,60.75,60.77,78100.0,43.0357,43.0427,43.0144,43.0286,78100.0
2012-09-05 12:20:00,60.77,60.78,60.74,60.75,33900.0,43.0286,43.0357,43.0073,43.0144,33900.0
2012-09-05 12:25:00,60.75,60.79,60.74,60.79,27300.0,43.0144,43.0427,43.0073,43.0427,27300.0
2012-09-05 12:30:00,60.78,60.81,60.78,60.8,36900.0,43.0357,43.0569,43.0357,43.0498,36900.0
2012-09-05 12:35:00,60.8,60.8,60.77,60.78,20400.0,43.0498,43.0498,43.0286,43.0357,20400.0
2012-09-05 12:40:00,60.79,60.81,60.78,60.81,67400.0,43.0427,43.0569,43.0357,43.0569,67400.0
2012-09-05 12:45:00,60.81,60.84,60.78,60.83,98300.0,43.0569,43.0782,43.0357,43.0711,98300.0
2012-09-05 12:50:00,60.83,60.86,60.82,60.85,24700.0,43.0711,43.0923,43.064,43.0852,24700.0
2012-09-05 12:55:00,60.86,60.89,60.84,60.86,46300.0,43.0923,43.1136,43.0782,43.0923,46300.0
2012-09-05 13:00:00,60.85,60.86,60.82,60.82,35000.0,43.0852,43.0923,43.064,43.064,35000.0
2012-09-05 13:05:00,60.83,60.86,60.82,60.83,92100.0,43.0711,43.0923,43.064,43.0711,92100.0
2012-09-05 13:10:00,60.84,60.85,60.82,60.82,70100.0,43.0782,43.0852,43.064,43.064,70100.0
2012-09-05 13:15:00,60.81,60.82,60.79,60.79,26100.0,43.0569,43.064,43.0427,43.0427,26100.0
2012-09-05 13:20:00,60.79,60.82,60.78,60.8,36600.0,43.0427,43.064,43.0357,43.0498,36600.0
2012-09-05 13:25:00,60.81,60.84,60.8,60.83,50200.0,43.0569,43.0782,43.0498,43.0711,50200.0
2012-09-05 13:30:00,60.83,60.83,60.64,60.64,64400.0,43.0711,43.0711,42.9365,42.9365,64400.0
2012-09-05 13:35:00,60.65,60.67,60.62,60.63,57500.0,42.9436,42.9578,42.9224,42.9295,57500.0
2012-09-05 13:40:00,60.64,60.65,60.59,60.59,49400.0,42.9365,42.9436,42.9011,42.9011,49400.0
2012-09-05 13:45:00,60.59,60.6,60.45,60.6,130300.0,42.9011,42.9082,42.802,42.9082,130300.0
2012-09-05 13:50:00,60.59,60.63,60.56,60.6,49600.0,42.9011,42.9295,42.8799,42.9082,49600.0
2012-09-05 13:55:00,60.6,60.66,60.56,60.66,60800.0,42.9082,42.9507,42.8799,42.9507,60800.0
2012-09-05 14:00:00,60.66,60.66,60.56,60.62,102100.0,42.9507,42.9507,42.8799,42.9224,102100.0
2012-09-05 14:05:00,60.61,60.64,60.59,60.62,37900.0,42.9153,42.9365,42.9011,42.9224,37900.0
2012-09-05 14:10:00,60.62,60.64,60.58,60.58,48900.0,42.9224,42.9365,42.8941,42.8941,48900.0
2012-09-05 14:15:00,60.57,60.59,60.55,60.55,41400.0,42.887,42.9011,42.8728,42.8728,41400.0
2012-09-05 14:20:00,60.55,60.61,60.55,60.59,37600.0,42.8728,42.9153,42.8728,42.9011,37600.0
2012-09-05 14:25:00,60.61,60.63,60.6,60.61,36000.0,42.9153,42.9295,42.9082,42.9153,36000.0
2012-09-05 14:30:00,60.62,60.65,60.6,60.64,66400.0,42.9224,42.9436,42.9082,42.9365,66400.0
2012-09-05 14:35:00,60.64,60.68,60.64,60.67,60100.0,42.9365,42.9649,42.9365,42.9578,60100.0
2012-09-05 14:40:00,60.67,60.7,60.66,60.7,91800.0,42.9578,42.979,42.9507,42.979,91800.0
2012-09-05 14:45:00,60.7,60.74,60.7,60.72,68100.0,42.979,43.0073,42.979,42.9932,68100.0
2012-09-05 14:50:00,60.72,60.73,60.71,60.73,26000.0,42.9932,43.0003,42.9861,43.0003,26000.0
2012-09-05 14:55:00,60.73,60.73,60.66,60.68,50700.0,43.0003,43.0003,42.9507,42.9649,50700.0
2012-09-05 15:00:00,60.67,60.69,60.63,60.63,44900.0,42.9578,42.9719,42.9295,42.9295,44900.0
2012-09-05 15:05:00,60.63,60.63,60.54,60.63,83500.0,42.9295,42.9295,42.8657,42.9295,83500.0
2012-09-05 15:10:00,60.62,60.64,60.53,60.56,101900.0,42.9224,42.9365,42.8587,42.8799,101900.0
2012-09-05 15:15:00,60.56,60.59,60.52,60.57,86800.0,42.8799,42.9011,42.8516,42.887,86800.0
2012-09-05 15:20:00,60.57,60.61,60.56,60.59,68200.0,42.887,42.9153,42.8799,42.9011,68200.0
2012-09-05 15:25:00,60.59,60.62,60.56,60.57,69600.0,42.9011,42.9224,42.8799,42.887,69600.0
2012-09-05 15:30:00,60.57,60.67,60.54,60.65,200900.0,42.887,42.9578,42.8657,42.9436,200900.0
2012-09-05 15:35:00,60.66,60.7,60.62,60.68,338200.0,42.9507,42.979,42.9224,42.9649,338200.0
2012-09-05 15:40:00,60.68,60.72,60.63,60.69,379400.0,42.9649,42.9932,42.9295,42.9719,379400.0
2012-09-05 15:45:00,60.69,60.7,60.63,60.65,234800.0,42.9719,42.979,42.9295,42.9436,234800.0
2012-09-05 15:50:00,60.65,60.65,60.58,60.6,188200.0,42.9436,42.9436,42.8941,42.9082,188200.0
2012-09-05 15:55:00,60.6,60.72,60.6,60.68,328100.0,42.9082,42.9932,42.9082,42.9649,328100.0
2012-09-06 09:30:00,61.3,61.49,61.2,61.47,284900.0,43.4039,43.5384,43.3331,43.5242,284900.0
2012-09-06 09:35:00,61.45,61.67,61.44,61.64,228600.0,43.5101,43.6658,43.503,43.6446,228600.0
2012-09-06 09:40:00,61.65,61.73,61.55,61.57,139600.0,43.6517,43.7083,43.5809,43.595,139600.0
2012-09-06 09:45:00,61.57,61.65,61.52,61.63,147800.0,43.595,43.6517,43.5596,43.6375,147800.0
2012-09-06 09:50:00,61.62,61.75,61.62,61.67,209300.0,43.6304,43.7225,43.6304,43.6658,209300.0
2012-09-06 09:55:00,61.67,61.76,61.66,61.71,151000.0,43.6658,43.7296,43.6588,43.6942,151000.0
2012-09-06 10:00:00,61.71,62.09,61.71,62.06,287500.0,43.6942,43.9632,43.6942,43.942,287500.0
2012-09-06 10:05:00,62.04,62.15,62.02,62.15,235700.0,43.9278,44.0057,43.9137,44.0057,235700.0
2012-09-06 10:10:00,62.15,62.21,61.99,62.02,312500.0,44.0057,44.0482,43.8924,43.9137,312500.0
2012-09-06 10:15:00,62.03,62.11,61.99,62.04,269500.0,43.9207,43.9774,43.8924,43.9278,269500.0
2012-09-06 10:20:00,62.03,62.13,61.99,62.07,202700.0,43.9207,43.9915,43.8924,43.9491,202700.0
2012-09-06 10:25:00,62.07,62.21,62.07,62.19,235700.0,43.9491,44.0482,43.9491,44.034,235700.0
2012-09-06 10:30:00,62.2,62.25,62.19,62.22,153600.0,44.0411,44.0765,44.034,44.0553,153600.0
2012-09-06 10:35:00,62.22,62.33,62.2,62.25,262000.0,44.0553,44.1332,44.0411,44.0765,262000.0
2012-09-06 10:40:00,62.25,62.41,62.24,62.34,238500.0,44.0765,44.1898,44.0694,44.1402,238500.0
2012-09-06 10:45:00,62.34,62.45,62.34,62.41,132200.0,44.1402,44.2181,44.1402,44.1898,132200.0
2012-09-06 10:50:00,62.41,62.53,62.4,62.48,159200.0,44.1898,44.2748,44.1827,44.2394,159200.0
2012-09-06 10:55:00,62.49,62.57,62.46,62.48,97200.0,44.2464,44.3031,44.2252,44.2394,97200.0
2012-09-06 11:00:00,62.48,62.53,62.33,62.33,100800.0,44.2394,44.2748,44.1332,44.1332,100800.0
2012-09-06 11:05:00,62.33,62.37,62.24,62.26,139100.0,44.1332,44.1615,44.0694,44.0836,139100.0
2012-09-06 11:10:00,62.26,62.33,62.26,62.29,87200.0,44.0836,44.1332,44.0836,44.1048,87200.0
2012-09-06 11:15:00,62.28,62.35,62.26,62.26,72400.0,44.0978,44.1473,44.0836,44.0836,72400.0
2012-09-06 11:20:00,62.26,62.36,62.26,62.34,82100.0,44.0836,44.1544,44.0836,44.1402,82100.0
2012-09-06 11:25:00,62.34,62.36,62.29,62.36,64600.0,44.1402,44.1544,44.1048,44.1544,64600.0
2012-09-06 11:30:00,62.36,62.49,62.35,62.44,72000.0,44.1544,44.2464,44.1473,44.211,72000.0
2012-09-06 11:35:00,62.44,62.49,62.39,62.46,97100.0,44.211,44.2464,44.1756,44.2252,97100.0
2012-09-06 11:40:00,62.46,62.48,62.4,62.41,88100.0,44.2252,44.2394,44.1827,44.1898,88100.0
2012-09-06 11:45:00,62.42,62.47,62.41,62.43,61200.0,44.1969,44.2323,44.1898,44.204,61200.0
2012-09-06 11:50:00,62.44,62.51,62.42,62.5,73500.0,44.211,44.2606,44.1969,44.2535,73500.0
2012-09-06 11:55:00,62.51,62.65,62.51,62.6,107900.0,44.2606,44.3597,44.2606,44.3243,107900.0
2012-09-06 12:00:00,62.62,62.66,62.58,62.66,57900.0,44.3385,44.3668,44.3102,44.3668,57900.0
2012-09-06 12:05:00,62.65,62.66,62.54,62.54,91100.0,44.3597,44.3668,44.2818,44.2818,91100.0
2012-09-06 12:10:00,62.55,62.64,62.54,62.63,72000.0,44.2889,44.3527,44.2818,44.3456,72000.0
2012-09-06 12:15:00,62.64,62.66,62.61,62.63,85500.0,44.3527,44.3668,44.3314,44.3456,85500.0
2012-09-06 12:20:00,62.65,62.67,62.62,62.64,126600.0,44.3597,44.3739,44.3385,44.3527,126600.0
2012-09-06 12:25:00,62.64,62.66,62.56,62.57,63000.0,44.3527,44.3668,44.296,44.3031,63000.0
2012-09-06 12:30:00,62.57,62.57,62.5,62.5,76900.0,44.3031,44.3031,44.2535,44.2535,76900.0
2012-09-06 12:35:00,62.5,62.55,62.5,62.53,61700.0,44.2535,44.2889,44.2535,44.2748,61700.0
2012-09-06 12:40:00,62.53,62.55,62.5,62.51,79500.0,44.2748,44.2889,44.2535,44.2606,79500.0
2012-09-06 12:45:00,62.51,62.62,62.51,62.6,62600.0,44.2606,44.3385,44.2606,44.3243,62600.0
2012-09-06 12:50:00,62.6,62.66,62.6,62.66,59500.0,44.3243,44.3668,44.3243,44.3668,59500.0
2012-09-06 12:55:00,62.66,62.66,62.55,62.56,58600.0,44.3668,44.3668,44.2889,44.296,58600.0
2012-09-06 13:00:00,62.56,62.59,62.52,62.54,56400.0,44.296,44.3173,44.2677,44.2818,56400.0
2012-09-06 13:05:00,62.55,62.55,62.51,62.53,61600.0,44.2889,44.2889,44.2606,44.2748,61600.0
2012-09-06 13:10:00,62.53,62.56,62.52,62.56,61000.0,44.2748,44.296,44.2677,44.296,61000.0
2012-09-06 13:15:00,62.55,62.56,62.52,62.53,33200.0,44.2889,44.296,44.2677,44.2748,33200.0
2012-09-06 13:20:00,62.53,62.55,62.52,62.54,41100.0,44.2748,44.2889,44.2677,44.2818,41100.0
2012-09-06 13:25:00,62.54,62.54,62.49,62.49,27000.0,44.2818,44.2818,44.2464,44.2464,27000.0
2012-09-06 13:30:00,62.5,62.5,62.44,62.46,24300.0,44.2535,44.2535,44.211,44.2252,24300.0
2012-09-06 13:35:00,62.46,62.51,62.45,62.48,52100.0,44.2252,44.2606,44.2181,44.2394,52100.0
2012-09-06 13:40:00,62.48,62.48,62.45,62.46,33200.0,44.2394,44.2394,44.2181,44.2252,33200.0
2012-09-06 13:45:00,62.46,62.54,62.46,62.51,93100.0,44.2252,44.2818,44.2252,44.2606,93100.0
2012-09-06 13:50:00,62.5,62.55,62.5,62.53,131200.0,44.2535,44.2889,44.2535,44.2748,131200.0
2012-09-06 13:55:00,62.53,62.57,62.51,62.52,87000.0,44.2748,44.3031,44.2606,44.2677,87000.0
2012-09-06 14:00:00,62.51,62.54,62.47,62.47,82600.0,44.2606,44.2818,44.2323,44.2323,82600.0
2012-09-06 14:05:00,62.47,62.49,62.41,62.42,128200.0,44.2323,44.2464,44.1898,44.1969,128200.0
2012-09-06 14:10:00,62.42,62.48,62.41,62.48,77900.0,44.1969,44.2394,44.1898,44.2394,77900.0
2012-09-06 14:15:00,62.48,62.5,62.46,62.5,79400.0,44.2394,44.2535,44.2252,44.2535,79400.0
2012-09-06 14:20:00,62.5,62.52,62.49,62.49,174400.0,44.2535,44.2677,44.2464,44.2464,174400.0
2012-09-06 14:25:00,62.48,62.48,62.42,62.43,103300.0,44.2394,44.2394,44.1969,44.204,103300.0
2012-09-06 14:30:00,62.44,62.44,62.35,62.36,98200.0,44.211,44.211,44.1473,44.1544,98200.0
2012-09-06 14:35:00,62.36,62.44,62.36,62.41,103700.0,44.1544,44.211,44.1544,44.1898,103700.0
2012-09-06 14:40:00,62.41,62.45,62.36,62.45,104300.0,44.1898,44.2181,44.1544,44.2181,104300.0
2012-09-06 14:45:00,62.44,62.46,62.39,62.46,80500.0,44.211,44.2252,44.1756,44.2252,80500.0
2012-09-06 14:50:00,62.46,62.5,62.44,62.5,73100.0,44.2252,44.2535,44.211,44.2535,73100.0
2012-09-06 14:55:00,62.5,62.51,62.37,62.46,112900.0,44.2535,44.2606,44.1615,44.2252,112900.0
2012-09-06 15:00:00,62.45,62.47,62.4,62.46,79400.0,44.2181,44.2323,44.1827,44.2252,79400.0
2012-09-06 15:05:00,62.46,62.5,62.41,62.41,98200.0,44.2252,44.2535,44.1898,44.1898,98200.0
2012-09-06 15:10:00,62.41,62.42,62.34,62.39,119400.0,44.1898,44.1969,44.1402,44.1756,119400.0
2012-09-06 15:15:00,62.39,62.47,62.38,62.44,81500.0,44.1756,44.2323,44.1686,44.211,81500.0
2012-09-06 15:20:00,62.44,62.46,62.36,62.37,133100.0,44.211,44.2252,44.1544,44.1615,133100.0
2012-09-06 15:25:00,62.37,62.44,62.36,62.43,106300.0,44.1615,44.211,44.1544,44.204,106300.0
2012-09-06 15:30:00,62.43,62.56,62.43,62.55,241500.0,44.204,44.296,44.204,44.2889,241500.0
2012-09-06 15:35:00,62.56,62.62,62.49,62.51,307500.0,44.296,44.3385,44.2464,44.2606,307500.0
2012-09-06 15:40:00,62.51,62.59,62.5,62.55,239100.0,44.2606,44.3173,44.2535,44.2889,239100.0
2012-09-06 15:45:00,62.55,62.59,62.55,62.55,212200.0,44.2889,44.3173,44.2889,44.2889,212200.0
2012-09-06 15:50:00,62.56,62.59,62.49,62.52,377000.0,44.296,44.3173,44.2464,44.2677,377000.0
2012-09-06 15:55:00,62.51,62.64,62.49,62.63,477000.0,44.2606,44.3527,44.2464,44.3456,477000.0
2012-09-07 09:30:00,62.5,62.6,62.33,62.37,293100.0,44.2535,44.3243,44.1332,44.1615,293100.0
2012-09-07 09:35:00,62.37,62.53,62.35,62.42,257700.0,44.1615,44.2748,44.1473,44.1969,257700.0
2012-09-07 09:40:00,62.4,62.53,62.4,62.44,194700.0,44.1827,44.2748,44.1827,44.211,194700.0
2012-09-07 09:45:00,62.44,62.62,62.44,62.58,157000.0,44.211,44.3385,44.211,44.3102,157000.0
2012-09-07 09:50:00,62.57,62.61,62.55,62.55,213200.0,44.3031,44.3314,44.2889,44.2889,213200.0
2012-09-07 09:55:00,62.55,62.66,62.55,62.6,236500.0,44.2889,44.3668,44.2889,44.3243,236500.0
2012-09-07 10:00:00,62.6,62.79,62.58,62.79,117900.0,44.3243,44.4589,44.3102,44.4589,117900.0
2012-09-07 10:05:00,62.79,62.92,62.79,62.92,118900.0,44.4589,44.5509,44.4589,44.5509,118900.0
2012-09-07 10:10:00,62.91,62.96,62.74,62.79,143600.0,44.5438,44.5792,44.4235,44.4589,143600.0
2012-09-07 10:15:00,62.79,62.81,62.6,62.66,109800.0,44.4589,44.473,44.3243,44.3668,109800.0
2012-09-07 10:20:00,62.67,62.7,62.62,62.66,61500.0,44.3739,44.3951,44.3385,44.3668,61500.0
2012-09-07 10:25:00,62.67,62.71,62.59,62.65,94200.0,44.3739,44.4022,44.3173,44.3597,94200.0
2012-09-07 10:30:00,62.65,62.65,62.53,62.6,319600.0,44.3597,44.3597,44.2748,44.3243,319600.0
2012-09-07 10:35:00,62.61,62.64,62.51,62.54,233100.0,44.3314,44.3527,44.2606,44.2818,233100.0
2012-09-07 10:40:00,62.54,62.56,62.5,62.5,110200.0,44.2818,44.296,44.2535,44.2535,110200.0
2012-09-07 10:45:00,62.5,62.53,62.46,62.53,64000.0,44.2535,44.2748,44.2252,44.2748,64000.0
2012-09-07 10:50:00,62.54,62.6,62.5,62.53,104700.0,44.2818,44.3243,44.2535,44.2748,104700.0
2012-09-07 10:55:00,62.52,62.55,62.45,62.49,168500.0,44.2677,44.2889,44.2181,44.2464,168500.0
2012-09-07 11:00:00,62.49,62.49,62.36,62.45,213100.0,44.2464,44.2464,44.1544,44.2181,213100.0
2012-09-07 11:05:00,62.45,62.49,62.39,62.4,54300.0,44.2181,44.2464,44.1756,44.1827,54300.0
2012-09-07 11:10:00,62.4,62.47,62.38,62.45,137000.0,44.1827,44.2323,44.1686,44.2181,137000.0
2012-09-07 11:15:00,62.46,62.5,62.39,62.41,119400.0,44.2252,44.2535,44.1756,44.1898,119400.0
2012-09-07 11:20:00,62.42,62.5,62.42,62.48,52900.0,44.1969,44.2535,44.1969,44.2394,52900.0
2012-09-07 11:25:00,62.47,62.56,62.46,62.55,79300.0,44.2323,44.296,44.2252,44.2889,79300.0
2012-09-07 11:30:00,62.56,62.58,62.52,62.54,80600.0,44.296,44.3102,44.2677,44.2818,80600.0
2012-09-07 11:35:00,62.54,62.56,62.52,62.53,34900.0,44.2818,44.296,44.2677,44.2748,34900.0
2012-09-07 11:40:00,62.53,62.56,62.51,62.51,63200.0,44.2748,44.296,44.2606,44.2606,63200.0
2012-09-07 11:45:00,62.5,62.51,62.45,62.46,48300.0,44.2535,44.2606,44.2181,44.2252,48300.0
2012-09-07 11:50:00,62.46,62.48,62.43,62.43,75600.0,44.2252,44.2394,44.204,44.204,75600.0
2012-09-07 11:55:00,62.42,62.45,62.4,62.41,72200.0,44.1969,44.2181,44.1827,44.1898,72200.0
2012-09-07 12:00:00,62.41,62.42,62.32,62.35,169900.0,44.1898,44.1969,44.1261,44.1473,169900.0
2012-09-07 12:05:00,62.35,62.41,62.35,62.41,84700.0,44.1473,44.1898,44.1473,44.1898,84700.0
2012-09-07 12:10:00,62.4,62.41,62.39,62.39,43900.0,44.1827,44.1898,44.1756,44.1756,43900.0
2012-09-07 12:15:00,62.38,62.41,62.38,62.4,47600.0,44.1686,44.1898,44.1686,44.1827,47600.0
2012-09-07 12:20:00,62.4,62.42,62.38,62.39,322000.0,44.1827,44.1969,44.1686,44.1756,322000.0
2012-09-07 12:25:00,62.39,62.4,62.3,62.32,295600.0,44.1756,44.1827,44.1119,44.1261,295600.0
2012-09-07 12:30:00,62.32,62.38,62.29,62.37,121000.0,44.1261,44.1686,44.1048,44.1615,121000.0
2012-09-07 12:35:00,62.38,62.4,62.35,62.36,159700.0,44.1686,44.1827,44.1473,44.1544,159700.0
2012-09-07 12:40:00,62.36,62.38,62.33,62.38,115400.0,44.1544,44.1686,44.1332,44.1686,115400.0
2012-09-07 12:45:00,62.38,62.4,62.37,62.38,90100.0,44.1686,44.1827,44.1615,44.1686,90100.0
2012-09-07 12:50:00,62.38,62.41,62.33,62.33,72400.0,44.1686,44.1898,44.1332,44.1332,72400.0
2012-09-07 12:55:00,62.34,62.35,62.31,62.34,44500.0,44.1402,44.1473,44.119,44.1402,44500.0
2012-09-07 13:00:00,62.35,62.35,62.3,62.32,52100.0,44.1473,44.1473,44.1119,44.1261,52100.0
2012-09-07 13:05:00,62.32,62.32,62.28,62.3,52800.0,44.1261,44.1261,44.0978,44.1119,52800.0
2012-09-07 13:10:00,62.29,62.32,62.23,62.23,49000.0,44.1048,44.1261,44.0624,44.0624,49000.0
2012-09-07 13:15:00,62.23,62.24,62.12,62.13,170300.0,44.0624,44.0694,43.9845,43.9915,170300.0
2012-09-07 13:20:00,62.13,62.14,62.09,62.12,96300.0,43.9915,43.9986,43.9632,43.9845,96300.0
2012-09-07 13:25:00,62.12,62.13,62.07,62.12,155700.0,43.9845,43.9915,43.9491,43.9845,155700.0
2012-09-07 13:30:00,62.12,62.12,62.08,62.08,82700.0,43.9845,43.9845,43.9561,43.9561,82700.0
2012-09-07 13:35:00,62.08,62.1,62.04,62.05,115500.0,43.9561,43.9703,43.9278,43.9349,115500.0
2012-09-07 13:40:00,62.05,62.11,62.04,62.11,110300.0,43.9349,43.9774,43.9278,43.9774,110300.0
2012-09-07 13:45:00,62.11,62.12,62.09,62.12,61500.0,43.9774,43.9845,43.9632,43.9845,61500.0
2012-09-07 13:50:00,62.12,62.16,62.08,62.1,90200.0,43.9845,44.0128,43.9561,43.9703,90200.0
2012-09-07 13:55:00,62.09,62.12,62.08,62.11,76700.0,43.9632,43.9845,43.9561,43.9774,76700.0
2012-09-07 14:00:00,62.1,62.13,62.06,62.07,189400.0,43.9703,43.9915,43.942,43.9491,189400.0
2012-09-07 14:05:00,62.07,62.13,62.07,62.1,173500.0,43.9491,43.9915,43.9491,43.9703,173500.0
2012-09-07 14:10:00,62.11,62.14,62.1,62.13,137800.0,43.9774,43.9986,43.9703,43.9915,137800.0
2012-09-07 14:15:00,62.12,62.13,62.09,62.12,173900.0,43.9845,43.9915,43.9632,43.9845,173900.0
2012-09-07 14:20:00,62.12,62.14,62.08,62.1,172700.0,43.9845,43.9986,43.9561,43.9703,172700.0
2012-09-07 14:25:00,62.11,62.12,62.08,62.11,54700.0,43.9774,43.9845,43.9561,43.9774,54700.0
2012-09-07 14:30:00,62.11,62.11,62.08,62.11,141900.0,43.9774,43.9774,43.9561,43.9774,141900.0
2012-09-07 14:35:00,62.1,62.15,62.1,62.14,48200.0,43.9703,44.0057,43.9703,43.9986,48200.0
2012-09-07 14:40:00,62.14,62.15,62.11,62.12,64500.0,43.9986,44.0057,43.9774,43.9845,64500.0
2012-09-07 14:45:00,62.11,62.17,62.11,62.15,62700.0,43.9774,44.0199,43.9774,44.0057,62700.0
2012-09-07 14:50:00,62.14,62.15,62.12,62.14,73100.0,43.9986,44.0057,43.9845,43.9986,73100.0
2012-09-07 14:55:00,62.13,62.14,62.09,62.09,114800.0,43.9915,43.9986,43.9632,43.9632,114800.0
2012-09-07 15:00:00,62.1,62.14,62.07,62.13,141200.0,43.9703,43.9986,43.9491,43.9915,141200.0
2012-09-07 15:05:00,62.13,62.14,62.09,62.11,90500.0,43.9915,43.9986,43.9632,43.9774,90500.0
2012-09-07 15:10:00,62.11,62.12,62.09,62.12,139800.0,43.9774,43.9845,43.9632,43.9845,139800.0
2012-09-07 15:15:00,62.12,62.12,62.09,62.11,116700.0,43.9845,43.9845,43.9632,43.9774,116700.0
2012-09-07 15:20:00,62.11,62.11,62.06,62.06,97100.0,43.9774,43.9774,43.942,43.942,97100.0
2012-09-07 15:25:00,62.06,62.07,62.01,62.06,139200.0,43.942,43.9491,43.9066,43.942,139200.0
2012-09-07 15:30:00,62.06,62.07,62.03,62.06,155100.0,43.942,43.9491,43.9207,43.942,155100.0
2012-09-07 15:35:00,62.07,62.07,62.0,62.01,176600.0,43.9491,43.9491,43.8995,43.9066,176600.0
2012-09-07 15:40:00,62.01,62.04,62.0,62.02,226200.0,43.9066,43.9278,43.8995,43.9137,226200.0
2012-09-07 15:45:00,62.02,62.03,61.99,62.01,338600.0,43.9137,43.9207,43.8924,43.9066,338600.0
2012-09-07 15:50:00,62.01,62.05,61.97,61.99,365200.0,43.9066,43.9349,43.8783,43.8924,365200.0
2012-09-07 15:55:00,61.98,62.0,61.88,61.9,937600.0,43.8853,43.8995,43.8145,43.8287,937600.0
2012-09-10 09:30:00,61.99,62.38,61.9,62.15,771900.0,43.8924,44.1686,43.8287,44.0057,771900.0
2012-09-10 09:35:00,62.14,62.4,62.1,62.28,324600.0,43.9986,44.1827,43.9703,44.0978,324600.0
2012-09-10 09:40:00,62.28,62.53,62.2,62.51,376100.0,44.0978,44.2748,44.0411,44.2606,376100.0
2012-09-10 09:45:00,62.49,62.67,62.4,62.56,367000.0,44.2464,44.3739,44.1827,44.296,367000.0
2012-09-10 09:50:00,62.55,62.59,62.44,62.51,336900.0,44.2889,44.3173,44.211,44.2606,336900.0
2012-09-10 09:55:00,62.51,62.51,62.37,62.37,207900.0,44.2606,44.2606,44.1615,44.1615,207900.0
2012-09-10 10:00:00,62.38,62.41,62.23,62.23,161700.0,44.1686,44.1898,44.0624,44.0624,161700.0
2012-09-10 10:05:00,62.23,62.25,62.07,62.09,250500.0,44.0624,44.0765,43.9491,43.9632,250500.0
2012-09-10 10:10:00,62.09,62.14,62.03,62.06,227000.0,43.9632,43.9986,43.9207,43.942,227000.0
2012-09-10 10:15:00,62.06,62.22,62.04,62.18,165900.0,43.942,44.0553,43.9278,44.0269,165900.0
2012-09-10 10:20:00,62.18,62.3,62.18,62.24,206600.0,44.0269,44.1119,44.0269,44.0694,206600.0
2012-09-10 10:25:00,62.23,62.27,62.16,62.18,80400.0,44.0624,44.0907,44.0128,44.0269,80400.0
2012-09-10 10:30:00,62.19,62.25,62.16,62.22,252500.0,44.034,44.0765,44.0128,44.0553,252500.0
2012-09-10 10:35:00,62.22,62.3,62.16,62.27,119800.0,44.0553,44.1119,44.0128,44.0907,119800.0
2012-09-10 10:40:00,62.27,62.29,62.2,62.2,192100.0,44.0907,44.1048,44.0411,44.0411,192100.0
2012-09-10 10:45:00,62.19,62.23,62.15,62.2,87400.0,44.034,44.0624,44.0057,44.0411,87400.0
2012-09-10 10:50:00,62.2,62.22,62.13,62.13,101400.0,44.0411,44.0553,43.9915,43.9915,101400.0
2012-09-10 10:55:00,62.12,62.21,62.12,62.18,111300.0,43.9845,44.0482,43.9845,44.0269,111300.0
2012-09-10 11:00:00,62.18,62.2,62.15,62.17,102600.0,44.0269,44.0411,44.0057,44.0199,102600.0
2012-09-10 11:05:00,62.17,62.18,62.11,62.17,161500.0,44.0199,44.0269,43.9774,44.0199,161500.0
2012-09-10 11:10:00,62.17,62.24,62.17,62.23,121800.0,44.0199,44.0694,44.0199,44.0624,121800.0
2012-09-10 11:15:00,62.24,62.27,62.19,62.2,133000.0,44.0694,44.0907,44.034,44.0411,133000.0
2012-09-10 11:20:00,62.19,62.21,62.18,62.2,84100.0,44.034,44.0482,44.0269,44.0411,84100.0
2012-09-10 11:25:00,62.2,62.22,62.13,62.14,114100.0,44.0411,44.0553,43.9915,43.9986,114100.0
2012-09-10 11:30:00,62.14,62.19,62.12,62.18,94300.0,43.9986,44.034,43.9845,44.0269,94300.0
2012-09-10 11:35:00,62.17,62.18,62.15,62.15,87400.0,44.0199,44.0269,44.0057,44.0057,87400.0
2012-09-10 11:40:00,62.16,62.19,62.15,62.18,97900.0,44.0128,44.034,44.0057,44.0269,97900.0
2012-09-10 11:45:00,62.18,62.18,62.13,62.16,62700.0,44.0269,44.0269,43.9915,44.0128,62700.0
2012-09-10 11:50:00,62.17,62.17,62.14,62.17,70600.0,44.0199,44.0199,43.9986,44.0199,70600.0
2012-09-10 11:55:00,62.16,62.22,62.15,62.21,178800.0,44.0128,44.0553,44.0057,44.0482,178800.0
2012-09-10 12:00:00,62.2,62.24,62.19,62.2,74500.0,44.0411,44.0694,44.034,44.0411,74500.0
2012-09-10 12:05:00,62.2,62.2,62.15,62.19,90400.0,44.0411,44.0411,44.0057,44.034,90400.0
2012-09-10 12:10:00,62.19,62.19,62.15,62.17,64400.0,44.034,44.034,44.0057,44.0199,64400.0
2012-09-10 12:15:00,62.17,62.19,62.14,62.15,49900.0,44.0199,44.034,43.9986,44.0057,49900.0
2012-09-10 12:20:00,62.15,62.16,62.08,62.08,45100.0,44.0057,44.0128,43.9561,43.9561,45100.0
2012-09-10 12:25:00,62.08,62.11,62.05,62.08,102200.0,43.9561,43.9774,43.9349,43.9561,102200.0
2012-09-10 12:30:00,62.08,62.1,62.06,62.09,38200.0,43.9561,43.9703,43.942,43.9632,38200.0
2012-09-10 12:35:00,62.08,62.14,62.08,62.11,106600.0,43.9561,43.9986,43.9561,43.9774,106600.0
2012-09-10 12:40:00,62.12,62.15,62.06,62.1,97400.0,43.9845,44.0057,43.942,43.9703,97400.0
2012-09-10 12:45:00,62.09,62.16,62.04,62.14,58700.0,43.9632,44.0128,43.9278,43.9986,58700.0
2012-09-10 12:50:00,62.14,62.14,62.09,62.11,42100.0,43.9986,43.9986,43.9632,43.9774,42100.0
2012-09-10 12:55:00,62.12,62.12,62.09,62.1,29400.0,43.9845,43.9845,43.9632,43.9703,29400.0
2012-09-10 13:00:00,62.09,62.1,62.07,62.08,26100.0,43.9632,43.9703,43.9491,43.9561,26100.0
2012-09-10 13:05:00,62.09,62.13,62.08,62.09,36300.0,43.9632,43.9915,43.9561,43.9632,36300.0
2012-09-10 13:10:00,62.1,62.1,62.04,62.05,92800.0,43.9703,43.9703,43.9278,43.9349,92800.0
2012-09-10 13:15:00,62.05,62.06,62.02,62.03,77800.0,43.9349,43.942,43.9137,43.9207,77800.0
2012-09-10 13:20:00,62.04,62.05,61.98,62.02,40200.0,43.9278,43.9349,43.8853,43.9137,40200.0
2012-09-10 13:25:00,62.02,62.05,62.01,62.03,38900.0,43.9137,43.9349,43.9066,43.9207,38900.0
2012-09-10 13:30:00,62.03,62.06,62.01,62.05,52900.0,43.9207,43.942,43.9066,43.9349,52900.0
2012-09-10 13:35:00,62.05,62.06,61.94,61.94,46500.0,43.9349,43.942,43.857,43.857,46500.0
2012-09-10 13:40:00,61.94,61.94,61.79,61.81,169500.0,43.857,43.857,43.7508,43.765,169500.0
2012-09-10 13:45:00,61.81,61.86,61.79,61.83,25100.0,43.765,43.8004,43.7508,43.7791,25100.0
2012-09-10 13:50:00,61.83,61.89,61.81,61.86,37300.0,43.7791,43.8216,43.765,43.8004,37300.0
2012-09-10 13:55:00,61.86,61.87,61.81,61.81,31100.0,43.8004,43.8074,43.765,43.765,31100.0
2012-09-10 14:00:00,61.82,61.9,61.82,61.88,52000.0,43.772,43.8287,43.772,43.8145,52000.0
2012-09-10 14:05:00,61.89,61.94,61.87,61.9,50300.0,43.8216,43.857,43.8074,43.8287,50300.0
2012-09-10 14:10:00,61.91,61.91,61.86,61.86,28800.0,43.8358,43.8358,43.8004,43.8004,28800.0
2012-09-10 14:15:00,61.86,61.88,61.84,61.85,42500.0,43.8004,43.8145,43.7862,43.7933,42500.0
2012-09-10 14:20:00,61.84,61.86,61.78,61.78,183700.0,43.7862,43.8004,43.7437,43.7437,183700.0
2012-09-10 14:25:00,61.78,61.8,61.73,61.77,68500.0,43.7437,43.7579,43.7083,43.7366,68500.0
2012-09-10 14:30:00,61.78,61.81,61.76,61.78,71500.0,43.7437,43.765,43.7296,43.7437,71500.0
2012-09-10 14:35:00,61.79,61.81,61.64,61.65,132100.0,43.7508,43.765,43.6446,43.6517,132100.0
2012-09-10 14:40:00,61.65,61.67,61.6,61.64,133000.0,43.6517,43.6658,43.6163,43.6446,133000.0
2012-09-10 14:45:00,61.63,61.67,61.57,61.67,132700.0,43.6375,43.6658,43.595,43.6658,132700.0
2012-09-10 14:50:00,61.67,61.69,61.52,61.57,160400.0,43.6658,43.68,43.5596,43.595,160400.0
2012-09-10 14:55:00,61.57,61.57,61.48,61.49,119900.0,43.595,43.595,43.5313,43.5384,119900.0
2012-09-10 15:00:00,61.48,61.52,61.46,61.5,98600.0,43.5313,43.5596,43.5171,43.5455,98600.0
2012-09-10 15:05:00,61.51,61.51,61.46,61.49,154700.0,43.5525,43.5525,43.5171,43.5384,154700.0
2012-09-10 15:10:00,61.49,61.5,61.42,61.44,252900.0,43.5384,43.5455,43.4888,43.503,252900.0
2012-09-10 15:15:00,61.44,61.46,61.28,61.29,211000.0,43.503,43.5171,43.3897,43.3968,211000.0
2012-09-10 15:20:00,61.3,61.39,61.24,61.39,259900.0,43.4039,43.4676,43.3614,43.4676,259900.0
2012-09-10 15:25:00,61.4,61.41,61.34,61.39,250300.0,43.4747,43.4817,43.4322,43.4676,250300.0
2012-09-10 15:30:00,61.39,61.39,61.23,61.24,288900.0,43.4676,43.4676,43.3543,43.3614,288900.0
2012-09-10 15:35:00,61.25,61.26,61.2,61.22,191300.0,43.3685,43.3755,43.3331,43.3472,191300.0
2012-09-10 15:40:00,61.21,61.22,61.15,61.15,236100.0,43.3401,43.3472,43.2976,43.2976,236100.0
2012-09-10 15:45:00,61.15,61.21,61.14,61.18,342300.0,43.2976,43.3401,43.2906,43.3189,342300.0
2012-09-10 15:50:00,61.19,61.32,61.19,61.32,287900.0,43.326,43.418,43.326,43.418,287900.0
2012-09-10 15:55:00,61.32,61.32,61.27,61.29,469100.0,43.418,43.418,43.3826,43.3968,469100.0
2012-09-11 09:30:00,61.31,61.69,61.3,61.68,281800.0,43.4109,43.68,43.4039,43.6729,281800.0
2012-09-11 09:35:00,61.68,61.78,61.41,61.52,285800.0,43.6729,43.7437,43.4817,43.5596,285800.0
2012-09-11 09:40:00,61.52,61.67,61.47,61.5,114400.0,43.5596,43.6658,43.5242,43.5455,114400.0
2012-09-11 09:45:00,61.5,61.64,61.47,61.64,89800.0,43.5455,43.6446,43.5242,43.6446,89800.0
2012-09-11 09:50:00,61.65,61.8,61.61,61.67,119800.0,43.6517,43.7579,43.6234,43.6658,119800.0
2012-09-11 09:55:00,61.69,61.73,61.62,61.66,96200.0,43.68,43.7083,43.6304,43.6588,96200.0
2012-09-11 10:00:00,61.66,61.73,61.52,61.55,98500.0,43.6588,43.7083,43.5596,43.5809,98500.0
2012-09-11 10:05:00,61.56,61.61,61.54,61.55,86600.0,43.588,43.6234,43.5738,43.5809,86600.0
2012-09-11 10:10:00,61.55,61.69,61.55,61.64,75300.0,43.5809,43.68,43.5809,43.6446,75300.0
2012-09-11 10:15:00,61.64,61.64,61.55,61.59,70800.0,43.6446,43.6446,43.5809,43.6092,70800.0
2012-09-11 10:20:00,61.59,61.67,61.54,61.62,249800.0,43.6092,43.6658,43.5738,43.6304,249800.0
2012-09-11 10:25:00,61.61,61.68,61.56,61.63,108500.0,43.6234,43.6729,43.588,43.6375,108500.0
2012-09-11 10:30:00,61.64,61.68,61.59,61.66,78000.0,43.6446,43.6729,43.6092,43.6588,78000.0
2012-09-11 10:35:00,61.65,61.68,61.59,61.64,75500.0,43.6517,43.6729,43.6092,43.6446,75500.0
2012-09-11 10:40:00,61.64,61.68,61.59,61.6,81700.0,43.6446,43.6729,43.6092,43.6163,81700.0
2012-09-11 10:45:00,61.6,61.63,61.57,61.59,79300.0,43.6163,43.6375,43.595,43.6092,79300.0
2012-09-11 10:50:00,61.6,61.7,61.58,61.68,66600.0,43.6163,43.6871,43.6021,43.6729,66600.0
2012-09-11 10:55:00,61.69,61.75,61.66,61.7,91800.0,43.68,43.7225,43.6588,43.6871,91800.0
2012-09-11 11:00:00,61.7,61.73,61.67,61.7,59300.0,43.6871,43.7083,43.6658,43.6871,59300.0
2012-09-11 11:05:00,61.69,61.77,61.67,61.76,64200.0,43.68,43.7366,43.6658,43.7296,64200.0
2012-09-11 11:10:00,61.76,61.82,61.72,61.81,74200.0,43.7296,43.772,43.7012,43.765,74200.0
2012-09-11 11:15:00,61.8,61.86,61.76,61.8,43600.0,43.7579,43.8004,43.7296,43.7579,43600.0
2012-09-11 11:20:00,61.81,61.86,61.8,61.84,72200.0,43.765,43.8004,43.7579,43.7862,72200.0
2012-09-11 11:25:00,61.84,61.9,61.79,61.9,58500.0,43.7862,43.8287,43.7508,43.8287,58500.0
2012-09-11 11:30:00,61.89,61.9,61.78,61.81,78400.0,43.8216,43.8287,43.7437,43.765,78400.0
2012-09-11 11:35:00,61.82,61.88,61.82,61.87,51900.0,43.772,43.8145,43.772,43.8074,51900.0
2012-09-11 11:40:00,61.86,61.86,61.75,61.76,43500.0,43.8004,43.8004,43.7225,43.7296,43500.0
2012-09-11 11:45:00,61.76,61.82,61.76,61.8,37900.0,43.7296,43.772,43.7296,43.7579,37900.0
2012-09-11 11:50:00,61.8,61.85,61.77,61.8,61400.0,43.7579,43.7933,43.7366,43.7579,61400.0
2012-09-11 11:55:00,61.8,61.82,61.75,61.82,33100.0,43.7579,43.772,43.7225,43.772,33100.0
2012-09-11 12:00:00,61.82,61.86,61.8,61.83,98800.0,43.772,43.8004,43.7579,43.7791,98800.0
2012-09-11 12:05:00,61.82,61.89,61.81,61.88,54600.0,43.772,43.8216,43.765,43.8145,54600.0
2012-09-11 12:10:00,61.89,61.91,61.76,61.8,119500.0,43.8216,43.8358,43.7296,43.7579,119500.0
2012-09-11 12:15:00,61.79,61.8,61.75,61.8,61800.0,43.7508,43.7579,43.7225,43.7579,61800.0
2012-09-11 12:20:00,61.81,61.89,61.79,61.86,51000.0,43.765,43.8216,43.7508,43.8004,51000.0
2012-09-11 12:25:00,61.85,61.87,61.78,61.79,48100.0,43.7933,43.8074,43.7437,43.7508,48100.0
2012-09-11 12:30:00,61.79,61.81,61.75,61.8,44700.0,43.7508,43.765,43.7225,43.7579,44700.0
2012-09-11 12:35:00,61.8,61.81,61.76,61.78,43700.0,43.7579,43.765,43.7296,43.7437,43700.0
2012-09-11 12:40:00,61.78,61.78,61.74,61.75,63700.0,43.7437,43.7437,43.7154,43.7225,63700.0
2012-09-11 12:45:00,61.75,61.79,61.73,61.79,49200.0,43.7225,43.7508,43.7083,43.7508,49200.0
2012-09-11 12:50:00,61.78,61.79,61.75,61.77,50500.0,43.7437,43.7508,43.7225,43.7366,50500.0
2012-09-11 12:55:00,61.76,61.89,61.75,61.88,99100.0,43.7296,43.8216,43.7225,43.8145,99100.0
2012-09-11 13:00:00,61.87,61.95,61.87,61.95,73400.0,43.8074,43.8641,43.8074,43.8641,73400.0
2012-09-11 13:05:00,61.95,61.99,61.93,61.99,70100.0,43.8641,43.8924,43.8499,43.8924,70100.0
2012-09-11 13:10:00,61.99,61.99,61.94,61.96,145100.0,43.8924,43.8924,43.857,43.8712,145100.0
2012-09-11 13:15:00,61.96,62.0,61.92,62.0,98600.0,43.8712,43.8995,43.8429,43.8995,98600.0
2012-09-11 13:20:00,62.0,62.0,61.95,61.96,74200.0,43.8995,43.8995,43.8641,43.8712,74200.0
2012-09-11 13:25:00,61.96,61.99,61.93,61.94,90800.0,43.8712,43.8924,43.8499,43.857,90800.0
2012-09-11 13:30:00,61.95,61.97,61.94,61.94,71000.0,43.8641,43.8783,43.857,43.857,71000.0
2012-09-11 13:35:00,61.94,61.95,61.87,61.94,74600.0,43.857,43.8641,43.8074,43.857,74600.0
2012-09-11 13:40:00,61.94,62.0,61.9,61.99,91600.0,43.857,43.8995,43.8287,43.8924,91600.0
2012-09-11 13:45:00,62.0,62.11,61.95,62.07,135500.0,43.8995,43.9774,43.8641,43.9491,135500.0
2012-09-11 13:50:00,62.07,62.16,62.06,62.13,146200.0,43.9491,44.0128,43.942,43.9915,146200.0
2012-09-11 13:55:00,62.13,62.13,62.07,62.07,100000.0,43.9915,43.9915,43.9491,43.9491,100000.0
2012-09-11 14:00:00,62.06,62.07,61.99,62.07,88100.0,43.942,43.9491,43.8924,43.9491,88100.0
2012-09-11 14:05:00,62.06,62.13,62.05,62.12,91400.0,43.942,43.9915,43.9349,43.9845,91400.0
2012-09-11 14:10:00,62.12,62.12,62.01,62.03,80300.0,43.9845,43.9845,43.9066,43.9207,80300.0
2012-09-11 14:15:00,62.03,62.09,62.02,62.05,67000.0,43.9207,43.9632,43.9137,43.9349,67000.0
2012-09-11 14:20:00,62.05,62.1,62.0,62.09,91000.0,43.9349,43.9703,43.8995,43.9632,91000.0
2012-09-11 14:25:00,62.09,62.1,62.06,62.09,69100.0,43.9632,43.9703,43.942,43.9632,69100.0
2012-09-11 14:30:00,62.09,62.11,62.05,62.07,86700.0,43.9632,43.9774,43.9349,43.9491,86700.0
2012-09-11 14:35:00,62.07,62.16,62.05,62.14,178400.0,43.9491,44.0128,43.9349,43.9986,178400.0
2012-09-11 14:40:00,62.14,62.14,62.01,62.02,155000.0,43.9986,43.9986,43.9066,43.9137,155000.0
2012-09-11 14:45:00,62.02,62.02,61.87,61.88,250700.0,43.9137,43.9137,43.8074,43.8145,250700.0
2012-09-11 14:50:00,61.88,61.91,61.83,61.86,177800.0,43.8145,43.8358,43.7791,43.8004,177800.0
2012-09-11 14:55:00,61.86,61.93,61.85,61.88,124200.0,43.8004,43.8499,43.7933,43.8145,124200.0
2012-09-11 15:00:00,61.88,61.88,61.8,61.8,100300.0,43.8145,43.8145,43.7579,43.7579,100300.0
2012-09-11 15:05:00,61.81,61.87,61.78,61.8,101900.0,43.765,43.8074,43.7437,43.7579,101900.0
2012-09-11 15:10:00,61.79,61.84,61.79,61.82,92800.0,43.7508,43.7862,43.7508,43.772,92800.0
2012-09-11 15:15:00,61.82,61.86,61.81,61.85,90300.0,43.772,43.8004,43.765,43.7933,90300.0
2012-09-11 15:20:00,61.84,61.84,61.79,61.8,157300.0,43.7862,43.7862,43.7508,43.7579,157300.0
2012-09-11 15:25:00,61.81,61.85,61.77,61.85,108700.0,43.765,43.7933,43.7366,43.7933,108700.0
2012-09-11 15:30:00,61.84,61.93,61.83,61.87,189700.0,43.7862,43.8499,43.7791,43.8074,189700.0
2012-09-11 15:35:00,61.87,61.87,61.8,61.85,183200.0,43.8074,43.8074,43.7579,43.7933,183200.0
2012-09-11 15:40:00,61.85,61.88,61.84,61.86,115100.0,43.7933,43.8145,43.7862,43.8004,115100.0
2012-09-11 15:45:00,61.86,62.0,61.85,61.96,265700.0,43.8004,43.8995,43.7933,43.8712,265700.0
2012-09-11 15:50:00,61.97,62.0,61.85,61.89,306600.0,43.8783,43.8995,43.7933,43.8216,306600.0
2012-09-11 15:55:00,61.89,61.9,61.82,61.83,475600.0,43.8216,43.8287,43.772,43.7791,475600.0
2012-09-12 09:30:00,62.3,62.48,62.17,62.47,248800.0,44.1119,44.2394,44.0199,44.2323,248800.0
2012-09-12 09:35:00,62.48,62.5,62.39,62.46,103900.0,44.2394,44.2535,44.1756,44.2252,103900.0
2012-09-12 09:40:00,62.47,62.54,62.39,62.45,191100.0,44.2323,44.2818,44.1756,44.2181,191100.0
2012-09-12 09:45:00,62.45,62.47,62.41,62.45,130200.0,44.2181,44.2323,44.1898,44.2181,130200.0
2012-09-12 09:50:00,62.45,62.5,62.32,62.34,94300.0,44.2181,44.2535,44.1261,44.1402,94300.0
2012-09-12 09:55:00,62.34,62.39,62.3,62.36,61400.0,44.1402,44.1756,44.1119,44.1544,61400.0
2012-09-12 10:00:00,62.35,62.44,62.25,62.29,82000.0,44.1473,44.211,44.0765,44.1048,82000.0
2012-09-12 10:05:00,62.3,62.47,62.27,62.43,83900.0,44.1119,44.2323,44.0907,44.204,83900.0
2012-09-12 10:10:00,62.43,62.52,62.4,62.42,100600.0,44.204,44.2677,44.1827,44.1969,100600.0
2012-09-12 10:15:00,62.43,62.48,62.34,62.4,67900.0,44.204,44.2394,44.1402,44.1827,67900.0
2012-09-12 10:20:00,62.4,62.42,62.28,62.33,57200.0,44.1827,44.1969,44.0978,44.1332,57200.0
2012-09-12 10:25:00,62.33,62.34,62.16,62.16,73900.0,44.1332,44.1402,44.0128,44.0128,73900.0
2012-09-12 10:30:00,62.16,62.19,62.04,62.07,63100.0,44.0128,44.034,43.9278,43.9491,63100.0
2012-09-12 10:35:00,62.06,62.08,62.0,62.05,93000.0,43.942,43.9561,43.8995,43.9349,93000.0
2012-09-12 10:40:00,62.06,62.1,61.97,62.1,79800.0,43.942,43.9703,43.8783,43.9703,79800.0
2012-09-12 10:45:00,62.08,62.15,62.04,62.07,72200.0,43.9561,44.0057,43.9278,43.9491,72200.0
2012-09-12 10:50:00,62.08,62.08,62.03,62.06,58400.0,43.9561,43.9561,43.9207,43.942,58400.0
2012-09-12 10:55:00,62.06,62.12,62.01,62.1,84800.0,43.942,43.9845,43.9066,43.9703,84800.0
2012-09-12 11:00:00,62.07,62.18,62.07,62.11,52100.0,43.9491,44.0269,43.9491,43.9774,52100.0
2012-09-12 11:05:00,62.12,62.18,62.09,62.13,49400.0,43.9845,44.0269,43.9632,43.9915,49400.0
2012-09-12 11:10:00,62.13,62.19,62.1,62.16,66300.0,43.9915,44.034,43.9703,44.0128,66300.0
2012-09-12 11:15:00,62.16,62.22,62.12,62.22,54500.0,44.0128,44.0553,43.9845,44.0553,54500.0
2012-09-12 11:20:00,62.21,62.35,62.21,62.29,75800.0,44.0482,44.1473,44.0482,44.1048,75800.0
2012-09-12 11:25:00,62.29,62.32,62.23,62.25,38300.0,44.1048,44.1261,44.0624,44.0765,38300.0
2012-09-12 11:30:00,62.25,62.38,62.25,62.32,84900.0,44.0765,44.1686,44.0765,44.1261,84900.0
2012-09-12 11:35:00,62.33,62.39,62.29,62.31,35600.0,44.1332,44.1756,44.1048,44.119,35600.0
2012-09-12 11:40:00,62.3,62.37,62.27,62.33,88400.0,44.1119,44.1615,44.0907,44.1332,88400.0
2012-09-12 11:45:00,62.34,62.36,62.32,62.33,44900.0,44.1402,44.1544,44.1261,44.1332,44900.0
2012-09-12 11:50:00,62.33,62.36,62.28,62.3,45300.0,44.1332,44.1544,44.0978,44.1119,45300.0
2012-09-12 11:55:00,62.3,62.37,62.23,62.31,154700.0,44.1119,44.1615,44.0624,44.119,154700.0
2012-09-12 12:00:00,62.31,62.34,62.24,62.28,45300.0,44.119,44.1402,44.0694,44.0978,45300.0
2012-09-12 12:05:00,62.27,62.29,62.19,62.22,30800.0,44.0907,44.1048,44.034,44.0553,30800.0
2012-09-12 12:10:00,62.23,62.25,62.14,62.16,69300.0,44.0624,44.0765,43.9986,44.0128,69300.0
2012-09-12 12:15:00,62.16,62.3,62.15,62.3,83700.0,44.0128,44.1119,44.0057,44.1119,83700.0
2012-09-12 12:20:00,62.3,62.38,62.3,62.38,70100.0,44.1119,44.1686,44.1119,44.1686,70100.0
2012-09-12 12:25:00,62.38,62.44,62.34,62.35,85800.0,44.1686,44.211,44.1402,44.1473,85800.0
2012-09-12 12:30:00,62.35,62.5,62.35,62.48,123100.0,44.1473,44.2535,44.1473,44.2394,123100.0
2012-09-12 12:35:00,62.49,62.54,62.47,62.51,85000.0,44.2464,44.2818,44.2323,44.2606,85000.0
2012-09-12 12:40:00,62.52,62.53,62.44,62.47,44600.0,44.2677,44.2748,44.211,44.2323,44600.0
2012-09-12 12:45:00,62.46,62.53,62.45,62.46,93000.0,44.2252,44.2748,44.2181,44.2252,93000.0
2012-09-12 12:50:00,62.46,62.47,62.39,62.46,68800.0,44.2252,44.2323,44.1756,44.2252,68800.0
2012-09-12 12:55:00,62.47,62.52,62.45,62.5,50900.0,44.2323,44.2677,44.2181,44.2535,50900.0
2012-09-12 13:00:00,62.49,62.58,62.47,62.54,93000.0,44.2464,44.3102,44.2323,44.2818,93000.0
2012-09-12 13:05:00,62.54,62.63,62.53,62.53,95400.0,44.2818,44.3456,44.2748,44.2748,95400.0
2012-09-12 13:10:00,62.53,62.63,62.41,62.48,153500.0,44.2748,44.3456,44.1898,44.2394,153500.0
2012-09-12 13:15:00,62.48,62.53,62.37,62.39,120600.0,44.2394,44.2748,44.1615,44.1756,120600.0
2012-09-12 13:20:00,62.39,62.53,62.33,62.5,123900.0,44.1756,44.2748,44.1332,44.2535,123900.0
2012-09-12 13:25:00,62.5,62.57,62.43,62.51,105100.0,44.2535,44.3031,44.204,44.2606,105100.0
2012-09-12 13:30:00,62.51,62.56,62.43,62.49,87300.0,44.2606,44.296,44.204,44.2464,87300.0
2012-09-12 13:35:00,62.48,62.52,62.45,62.48,67900.0,44.2394,44.2677,44.2181,44.2394,67900.0
2012-09-12 13:40:00,62.49,62.6,62.48,62.55,91800.0,44.2464,44.3243,44.2394,44.2889,91800.0
2012-09-12 13:45:00,62.55,62.6,62.53,62.56,87600.0,44.2889,44.3243,44.2748,44.296,87600.0
2012-09-12 13:50:00,62.56,62.61,62.55,62.58,107700.0,44.296,44.3314,44.2889,44.3102,107700.0
2012-09-12 13:55:00,62.58,62.59,62.53,62.54,44400.0,44.3102,44.3173,44.2748,44.2818,44400.0
2012-09-12 14:00:00,62.54,62.58,62.49,62.58,79200.0,44.2818,44.3102,44.2464,44.3102,79200.0
2012-09-12 14:05:00,62.58,62.58,62.52,62.54,66800.0,44.3102,44.3102,44.2677,44.2818,66800.0
2012-09-12 14:10:00,62.54,62.59,62.54,62.58,56700.0,44.2818,44.3173,44.2818,44.3102,56700.0
2012-09-12 14:15:00,62.58,62.61,62.44,62.45,150400.0,44.3102,44.3314,44.211,44.2181,150400.0
2012-09-12 14:20:00,62.44,62.53,62.44,62.52,59800.0,44.211,44.2748,44.211,44.2677,59800.0
2012-09-12 14:25:00,62.51,62.52,62.49,62.5,70800.0,44.2606,44.2677,44.2464,44.2535,70800.0
2012-09-12 14:30:00,62.49,62.51,62.49,62.51,94200.0,44.2464,44.2606,44.2464,44.2606,94200.0
2012-09-12 14:35:00,62.5,62.51,62.46,62.5,97700.0,44.2535,44.2606,44.2252,44.2535,97700.0
2012-09-12 14:40:00,62.49,62.5,62.44,62.49,79800.0,44.2464,44.2535,44.211,44.2464,79800.0
2012-09-12 14:45:00,62.49,62.51,62.46,62.46,134400.0,44.2464,44.2606,44.2252,44.2252,134400.0
2012-09-12 14:50:00,62.46,62.47,62.4,62.41,136800.0,44.2252,44.2323,44.1827,44.1898,136800.0
2012-09-12 14:55:00,62.41,62.45,62.36,62.38,98300.0,44.1898,44.2181,44.1544,44.1686,98300.0
2012-09-12 15:00:00,62.37,62.39,62.25,62.3,139700.0,44.1615,44.1756,44.0765,44.1119,139700.0
2012-09-12 15:05:00,62.3,62.4,62.28,62.31,116600.0,44.1119,44.1827,44.0978,44.119,116600.0
2012-09-12 15:10:00,62.31,62.32,62.15,62.22,197000.0,44.119,44.1261,44.0057,44.0553,197000.0
2012-09-12 15:15:00,62.22,62.33,62.19,62.32,217300.0,44.0553,44.1332,44.034,44.1261,217300.0
2012-09-12 15:20:00,62.33,62.37,62.24,62.28,88700.0,44.1332,44.1615,44.0694,44.0978,88700.0
2012-09-12 15:25:00,62.28,62.38,62.28,62.36,60400.0,44.0978,44.1686,44.0978,44.1544,60400.0
2012-09-12 15:30:00,62.36,62.41,62.34,62.4,122700.0,44.1544,44.1898,44.1402,44.1827,122700.0
2012-09-12 15:35:00,62.4,62.44,62.38,62.41,98400.0,44.1827,44.211,44.1686,44.1898,98400.0
2012-09-12 15:40:00,62.41,62.48,62.4,62.46,105300.0,44.1898,44.2394,44.1827,44.2252,105300.0
2012-09-12 15:45:00,62.46,62.46,62.35,62.41,155400.0,44.2252,44.2252,44.1473,44.1898,155400.0
2012-09-12 15:50:00,62.4,62.46,62.33,62.42,223500.0,44.1827,44.2252,44.1332,44.1969,223500.0
2012-09-12 15:55:00,62.43,62.52,62.42,62.46,353800.0,44.204,44.2677,44.1969,44.2252,353800.0
2012-09-13 09:30:00,62.58,62.8,62.5,62.72,322900.0,44.3102,44.4659,44.2535,44.4093,322900.0
2012-09-13 09:35:00,62.72,62.96,62.7,62.93,276400.0,44.4093,44.5792,44.3951,44.558,276400.0
2012-09-13 09:40:00,62.92,62.95,62.89,62.91,171700.0,44.5509,44.5722,44.5297,44.5438,171700.0
2012-09-13 09:45:00,62.91,62.97,62.75,62.75,176300.0,44.5438,44.5863,44.4305,44.4305,176300.0
2012-09-13 09:50:00,62.75,62.79,62.63,62.77,92100.0,44.4305,44.4589,44.3456,44.4447,92100.0
2012-09-13 09:55:00,62.77,63.05,62.77,63.05,267700.0,44.4447,44.643,44.4447,44.643,267700.0
2012-09-13 10:00:00,63.04,63.13,62.98,63.08,229500.0,44.6359,44.6996,44.5934,44.6642,229500.0
2012-09-13 10:05:00,63.08,63.19,63.04,63.04,138300.0,44.6642,44.7421,44.6359,44.6359,138300.0
2012-09-13 10:10:00,63.04,63.13,63.02,63.05,114800.0,44.6359,44.6996,44.6217,44.643,114800.0
2012-09-13 10:15:00,63.05,63.09,62.94,63.01,108100.0,44.643,44.6713,44.5651,44.6146,108100.0
2012-09-13 10:20:00,63.0,63.08,62.95,62.96,75100.0,44.6076,44.6642,44.5722,44.5792,75100.0
2012-09-13 10:25:00,62.96,62.97,62.85,62.89,108100.0,44.5792,44.5863,44.5013,44.5297,108100.0
2012-09-13 10:30:00,62.89,62.96,62.86,62.87,56600.0,44.5297,44.5792,44.5084,44.5155,56600.0
2012-09-13 10:35:00,62.89,62.9,62.85,62.86,51200.0,44.5297,44.5367,44.5013,44.5084,51200.0
2012-09-13 10:40:00,62.87,62.87,62.76,62.83,67800.0,44.5155,44.5155,44.4376,44.4872,67800.0
2012-09-13 10:45:00,62.83,62.93,62.83,62.92,230300.0,44.4872,44.558,44.4872,44.5509,230300.0
2012-09-13 10:50:00,62.92,62.92,62.82,62.82,50100.0,44.5509,44.5509,44.4801,44.4801,50100.0
2012-09-13 10:55:00,62.81,62.83,62.76,62.81,56700.0,44.473,44.4872,44.4376,44.473,56700.0
2012-09-13 11:00:00,62.8,62.87,62.8,62.87,64500.0,44.4659,44.5155,44.4659,44.5155,64500.0
2012-09-13 11:05:00,62.87,62.94,62.83,62.89,76500.0,44.5155,44.5651,44.4872,44.5297,76500.0
2012-09-13 11:10:00,62.88,62.94,62.86,62.88,60600.0,44.5226,44.5651,44.5084,44.5226,60600.0
2012-09-13 11:15:00,62.88,63.0,62.85,62.99,79300.0,44.5226,44.6076,44.5013,44.6005,79300.0
2012-09-13 11:20:00,63.0,63.0,62.96,63.0,87600.0,44.6076,44.6076,44.5792,44.6076,87600.0
2012-09-13 11:25:00,63.0,63.0,62.95,62.98,86700.0,44.6076,44.6076,44.5722,44.5934,86700.0
2012-09-13 11:30:00,62.97,62.98,62.95,62.97,63900.0,44.5863,44.5934,44.5722,44.5863,63900.0
2012-09-13 11:35:00,62.96,62.97,62.9,62.95,39500.0,44.5792,44.5863,44.5367,44.5722,39500.0
2012-09-13 11:40:00,62.95,62.99,62.95,62.98,56100.0,44.5722,44.6005,44.5722,44.5934,56100.0
2012-09-13 11:45:00,62.99,62.99,62.92,62.95,50100.0,44.6005,44.6005,44.5509,44.5722,50100.0
2012-09-13 11:50:00,62.95,62.97,62.85,62.85,56300.0,44.5722,44.5863,44.5013,44.5013,56300.0
2012-09-13 11:55:00,62.85,62.88,62.81,62.87,61000.0,44.5013,44.5226,44.473,44.5155,61000.0
2012-09-13 12:00:00,62.86,62.96,62.84,62.95,100200.0,44.5084,44.5792,44.4943,44.5722,100200.0
2012-09-13 12:05:00,62.95,62.97,62.88,62.97,61300.0,44.5722,44.5863,44.5226,44.5863,61300.0
2012-09-13 12:10:00,62.96,62.97,62.87,62.89,49100.0,44.5792,44.5863,44.5155,44.5297,49100.0
2012-09-13 12:15:00,62.87,62.93,62.85,62.9,56200.0,44.5155,44.558,44.5013,44.5367,56200.0
2012-09-13 12:20:00,62.91,62.97,62.86,62.87,63400.0,44.5438,44.5863,44.5084,44.5155,63400.0
2012-09-13 12:25:00,62.87,62.89,62.83,62.87,45400.0,44.5155,44.5297,44.4872,44.5155,45400.0
2012-09-13 12:30:00,62.87,63.2,62.78,63.01,446500.0,44.5155,44.7492,44.4518,44.6146,446500.0
2012-09-13 12:35:00,63.01,63.22,62.82,63.22,184000.0,44.6146,44.7633,44.4801,44.7633,184000.0
2012-09-13 12:40:00,63.22,63.63,63.16,63.36,377300.0,44.7633,45.0536,44.7208,44.8625,377300.0
2012-09-13 12:45:00,63.36,63.42,63.23,63.3,180700.0,44.8625,44.9049,44.7704,44.82,180700.0
2012-09-13 12:50:00,63.29,63.47,63.27,63.45,194800.0,44.8129,44.9403,44.7987,44.9262,194800.0
2012-09-13 12:55:00,63.46,63.59,63.45,63.55,172300.0,44.9333,45.0253,44.9262,44.997,172300.0
2012-09-13 13:00:00,63.56,63.78,63.55,63.7,211100.0,45.0041,45.1598,44.997,45.1032,211100.0
2012-09-13 13:05:00,63.7,63.74,63.58,63.69,190800.0,45.1032,45.1315,45.0182,45.0961,190800.0
2012-09-13 13:10:00,63.69,63.8,63.65,63.67,269500.0,45.0961,45.174,45.0678,45.082,269500.0
2012-09-13 13:15:00,63.68,63.71,63.58,63.58,211400.0,45.089,45.1103,45.0182,45.0182,211400.0
2012-09-13 13:20:00,63.58,63.72,63.55,63.65,118000.0,45.0182,45.1174,44.997,45.0678,118000.0
2012-09-13 13:25:00,63.66,63.86,63.66,63.79,177700.0,45.0749,45.2165,45.0749,45.1669,177700.0
2012-09-13 13:30:00,63.79,63.96,63.79,63.94,231400.0,45.1669,45.2873,45.1669,45.2731,231400.0
2012-09-13 13:35:00,63.93,63.95,63.85,63.92,141700.0,45.266,45.2802,45.2094,45.259,141700.0
2012-09-13 13:40:00,63.91,63.92,63.84,63.87,63000.0,45.2519,45.259,45.2023,45.2236,63000.0
2012-09-13 13:45:00,63.86,63.91,63.81,63.87,112100.0,45.2165,45.2519,45.1811,45.2236,112100.0
2012-09-13 13:50:00,63.87,63.88,63.72,63.79,171300.0,45.2236,45.2306,45.1174,45.1669,171300.0
2012-09-13 13:55:00,63.77,63.8,63.67,63.7,124900.0,45.1528,45.174,45.082,45.1032,124900.0
2012-09-13 14:00:00,63.69,63.88,63.66,63.84,128100.0,45.0961,45.2306,45.0749,45.2023,128100.0
2012-09-13 14:05:00,63.85,63.96,63.85,63.95,232200.0,45.2094,45.2873,45.2094,45.2802,232200.0
2012-09-13 14:10:00,63.96,63.99,63.94,63.98,142900.0,45.2873,45.3085,45.2731,45.3014,142900.0
2012-09-13 14:15:00,63.98,63.99,63.94,63.98,89100.0,45.3014,45.3085,45.2731,45.3014,89100.0
2012-09-13 14:20:00,63.98,64.11,63.98,64.11,291700.0,45.3014,45.3935,45.3014,45.3935,291700.0
2012-09-13 14:25:00,64.11,64.25,64.11,64.22,305100.0,45.3935,45.4926,45.3935,45.4714,305100.0
2012-09-13 14:30:00,64.22,64.23,63.98,64.02,180900.0,45.4714,45.4785,45.3014,45.3298,180900.0
2012-09-13 14:35:00,64.02,64.17,63.94,64.04,195100.0,45.3298,45.436,45.2731,45.3439,195100.0
2012-09-13 14:40:00,64.03,64.22,64.01,64.13,186100.0,45.3369,45.4714,45.3227,45.4077,186100.0
2012-09-13 14:45:00,64.14,64.2,64.1,64.12,135600.0,45.4147,45.4572,45.3864,45.4006,135600.0
2012-09-13 14:50:00,64.12,64.14,64.0,64.02,106600.0,45.4006,45.4147,45.3156,45.3298,106600.0
2012-09-13 14:55:00,64.03,64.03,63.95,63.99,110500.0,45.3369,45.3369,45.2802,45.3085,110500.0
2012-09-13 15:00:00,63.98,64.05,63.92,63.93,173500.0,45.3014,45.351,45.259,45.266,173500.0
2012-09-13 15:05:00,63.92,64.05,63.9,64.02,113900.0,45.259,45.351,45.2448,45.3298,113900.0
2012-09-13 15:10:00,64.03,64.14,64.01,64.06,107400.0,45.3369,45.4147,45.3227,45.3581,107400.0
2012-09-13 15:15:00,64.05,64.06,63.93,63.93,105400.0,45.351,45.3581,45.266,45.266,105400.0
2012-09-13 15:20:00,63.93,64.06,63.91,64.05,122300.0,45.266,45.3581,45.2519,45.351,122300.0
2012-09-13 15:25:00,64.05,64.12,64.02,64.02,128500.0,45.351,45.4006,45.3298,45.3298,128500.0
2012-09-13 15:30:00,64.03,64.1,63.98,64.0,158500.0,45.3369,45.3864,45.3014,45.3156,158500.0
2012-09-13 15:35:00,64.0,64.17,63.99,64.15,257400.0,45.3156,45.436,45.3085,45.4218,257400.0
2012-09-13 15:40:00,64.15,64.2,64.11,64.11,187400.0,45.4218,45.4572,45.3935,45.3935,187400.0
2012-09-13 15:45:00,64.11,64.12,63.93,63.96,334300.0,45.3935,45.4006,45.266,45.2873,334300.0
2012-09-13 15:50:00,63.96,63.96,63.86,63.86,280700.0,45.2873,45.2873,45.2165,45.2165,280700.0
2012-09-13 15:55:00,63.87,63.93,63.78,63.92,616800.0,45.2236,45.266,45.1598,45.259,616800.0
2012-09-14 09:30:00,64.28,64.49,64.07,64.43,431000.0,45.5139,45.6626,45.3652,45.6201,431000.0
2012-09-14 09:35:00,64.43,64.68,64.36,64.63,344500.0,45.6201,45.7971,45.5705,45.7617,344500.0
2012-09-14 09:40:00,64.63,64.76,64.6,64.75,281600.0,45.7617,45.8537,45.7404,45.8467,281600.0
2012-09-14 09:45:00,64.75,64.8,64.73,64.78,178400.0,45.8467,45.8821,45.8325,45.8679,178400.0
2012-09-14 09:50:00,64.79,64.95,64.78,64.91,231200.0,45.875,45.9883,45.8679,45.9599,231200.0
2012-09-14 09:55:00,64.9,64.91,64.77,64.8,180200.0,45.9529,45.9599,45.8608,45.8821,180200.0
2012-09-14 10:00:00,64.81,64.86,64.79,64.83,122700.0,45.8891,45.9245,45.875,45.9033,122700.0
2012-09-14 10:05:00,64.82,64.9,64.76,64.88,193400.0,45.8962,45.9529,45.8537,45.9387,193400.0
2012-09-14 10:10:00,64.88,64.98,64.8,64.95,265200.0,45.9387,46.0095,45.8821,45.9883,265200.0
2012-09-14 10:15:00,64.95,64.98,64.84,64.88,158500.0,45.9883,46.0095,45.9104,45.9387,158500.0
2012-09-14 10:20:00,64.9,64.95,64.85,64.86,119900.0,45.9529,45.9883,45.9175,45.9245,119900.0
2012-09-14 10:25:00,64.86,64.9,64.78,64.79,126100.0,45.9245,45.9529,45.8679,45.875,126100.0
2012-09-14 10:30:00,64.8,64.84,64.75,64.81,100600.0,45.8821,45.9104,45.8467,45.8891,100600.0
2012-09-14 10:35:00,64.81,64.95,64.8,64.95,164800.0,45.8891,45.9883,45.8821,45.9883,164800.0
2012-09-14 10:40:00,64.94,64.96,64.86,64.88,173700.0,45.9812,45.9953,45.9245,45.9387,173700.0
2012-09-14 10:45:00,64.88,64.91,64.8,64.84,120100.0,45.9387,45.9599,45.8821,45.9104,120100.0
2012-09-14 10:50:00,64.86,64.9,64.7,64.9,128700.0,45.9245,45.9529,45.8112,45.9529,128700.0
2012-09-14 10:55:00,64.89,64.93,64.82,64.92,120900.0,45.9458,45.9741,45.8962,45.967,120900.0
2012-09-14 11:00:00,64.92,64.98,64.9,64.91,134000.0,45.967,46.0095,45.9529,45.9599,134000.0
2012-09-14 11:05:00,64.9,64.9,64.75,64.84,130300.0,45.9529,45.9529,45.8467,45.9104,130300.0
2012-09-14 11:10:00,64.86,64.89,64.8,64.84,66000.0,45.9245,45.9458,45.8821,45.9104,66000.0
2012-09-14 11:15:00,64.84,64.84,64.75,64.79,136800.0,45.9104,45.9104,45.8467,45.875,136800.0
2012-09-14 11:20:00,64.8,64.88,64.77,64.86,87800.0,45.8821,45.9387,45.8608,45.9245,87800.0
2012-09-14 11:25:00,64.87,64.97,64.86,64.97,94500.0,45.9316,46.0024,45.9245,46.0024,94500.0
2012-09-14 11:30:00,64.96,64.98,64.89,64.9,143400.0,45.9953,46.0095,45.9458,45.9529,143400.0
2012-09-14 11:35:00,64.9,64.98,64.87,64.88,90700.0,45.9529,46.0095,45.9316,45.9387,90700.0
2012-09-14 11:40:00,64.9,64.98,64.89,64.95,96400.0,45.9529,46.0095,45.9458,45.9883,96400.0
2012-09-14 11:45:00,64.95,64.97,64.87,64.93,171600.0,45.9883,46.0024,45.9316,45.9741,171600.0
2012-09-14 11:50:00,64.93,64.97,64.91,64.93,151900.0,45.9741,46.0024,45.9599,45.9741,151900.0
2012-09-14 11:55:00,64.93,64.98,64.91,64.96,154100.0,45.9741,46.0095,45.9599,45.9953,154100.0
2012-09-14 12:00:00,64.95,64.98,64.92,64.95,103200.0,45.9883,46.0095,45.967,45.9883,103200.0
2012-09-14 12:05:00,64.95,65.0,64.95,65.0,184900.0,45.9883,46.0237,45.9883,46.0237,184900.0
2012-09-14 12:10:00,65.0,65.14,64.99,65.12,334400.0,46.0237,46.1228,46.0166,46.1086,334400.0
2012-09-14 12:15:00,65.12,65.19,65.1,65.12,122800.0,46.1086,46.1582,46.0945,46.1086,122800.0
2012-09-14 12:20:00,65.12,65.16,65.1,65.16,60500.0,46.1086,46.137,46.0945,46.137,60500.0
2012-09-14 12:25:00,65.16,65.23,65.15,65.21,99100.0,46.137,46.1865,46.1299,46.1724,99100.0
2012-09-14 12:30:00,65.2,65.24,65.17,65.22,67500.0,46.1653,46.1936,46.144,46.1794,67500.0
2012-09-14 12:35:00,65.22,65.22,65.14,65.15,141500.0,46.1794,46.1794,46.1228,46.1299,141500.0
2012-09-14 12:40:00,65.14,65.21,65.12,65.21,141400.0,46.1228,46.1724,46.1086,46.1724,141400.0
2012-09-14 12:45:00,65.2,65.24,65.2,65.23,101800.0,46.1653,46.1936,46.1653,46.1865,101800.0
2012-09-14 12:50:00,65.23,65.26,65.21,65.24,100700.0,46.1865,46.2078,46.1724,46.1936,100700.0
2012-09-14 12:55:00,65.24,65.28,65.18,65.22,246800.0,46.1936,46.2219,46.1511,46.1794,246800.0
2012-09-14 13:00:00,65.22,65.25,65.16,65.24,131200.0,46.1794,46.2007,46.137,46.1936,131200.0
2012-09-14 13:05:00,65.24,65.27,65.2,65.26,75300.0,46.1936,46.2148,46.1653,46.2078,75300.0
2012-09-14 13:10:00,65.26,65.28,65.2,65.2,76000.0,46.2078,46.2219,46.1653,46.1653,76000.0
2012-09-14 13:15:00,65.2,65.2,65.04,65.1,121700.0,46.1653,46.1653,46.052,46.0945,121700.0
2012-09-14 13:20:00,65.09,65.09,64.94,64.98,86200.0,46.0874,46.0874,45.9812,46.0095,86200.0
2012-09-14 13:25:00,64.97,64.99,64.83,64.86,103600.0,46.0024,46.0166,45.9033,45.9245,103600.0
2012-09-14 13:30:00,64.87,64.99,64.86,64.95,169100.0,45.9316,46.0166,45.9245,45.9883,169100.0
2012-09-14 13:35:00,64.95,64.95,64.85,64.89,118800.0,45.9883,45.9883,45.9175,45.9458,118800.0
2012-09-14 13:40:00,64.89,64.95,64.87,64.95,72800.0,45.9458,45.9883,45.9316,45.9883,72800.0
2012-09-14 13:45:00,64.95,64.97,64.89,64.92,145000.0,45.9883,46.0024,45.9458,45.967,145000.0
2012-09-14 13:50:00,64.92,65.03,64.92,65.01,106600.0,45.967,46.0449,45.967,46.0307,106600.0
2012-09-14 13:55:00,65.02,65.11,65.02,65.06,118700.0,46.0378,46.1016,46.0378,46.0661,118700.0
2012-09-14 14:00:00,65.05,65.08,65.01,65.03,86500.0,46.0591,46.0803,46.0307,46.0449,86500.0
2012-09-14 14:05:00,65.03,65.03,64.97,65.0,92400.0,46.0449,46.0449,46.0024,46.0237,92400.0
2012-09-14 14:10:00,65.0,65.04,64.92,64.95,94400.0,46.0237,46.052,45.967,45.9883,94400.0
2012-09-14 14:15:00,64.95,64.96,64.86,64.89,54400.0,45.9883,45.9953,45.9245,45.9458,54400.0
2012-09-14 14:20:00,64.88,65.02,64.88,65.0,61700.0,45.9387,46.0378,45.9387,46.0237,61700.0
2012-09-14 14:25:00,65.01,65.04,64.96,64.98,71000.0,46.0307,46.052,45.9953,46.0095,71000.0
2012-09-14 14:30:00,64.97,65.09,64.94,65.07,120200.0,46.0024,46.0874,45.9812,46.0732,120200.0
2012-09-14 14:35:00,65.07,65.1,65.04,65.05,69500.0,46.0732,46.0945,46.052,46.0591,69500.0
2012-09-14 14:40:00,65.05,65.08,65.02,65.03,53700.0,46.0591,46.0803,46.0378,46.0449,53700.0
2012-09-14 14:45:00,65.03,65.11,65.03,65.11,94800.0,46.0449,46.1016,46.0449,46.1016,94800.0
2012-09-14 14:50:00,65.1,65.13,64.97,64.98,94400.0,46.0945,46.1157,46.0024,46.0095,94400.0
2012-09-14 14:55:00,64.98,65.1,64.97,65.03,115600.0,46.0095,46.0945,46.0024,46.0449,115600.0
2012-09-14 15:00:00,65.03,65.07,64.96,64.97,110000.0,46.0449,46.0732,45.9953,46.0024,110000.0
2012-09-14 15:05:00,64.97,65.09,64.96,65.0,190000.0,46.0024,46.0874,45.9953,46.0237,190000.0
2012-09-14 15:10:00,65.0,65.1,65.0,65.06,193800.0,46.0237,46.0945,46.0237,46.0661,193800.0
2012-09-14 15:15:00,65.06,65.08,64.96,65.02,179700.0,46.0661,46.0803,45.9953,46.0378,179700.0
2012-09-14 15:20:00,65.02,65.03,64.89,64.91,138700.0,46.0378,46.0449,45.9458,45.9599,138700.0
2012-09-14 15:25:00,64.91,64.98,64.88,64.98,134200.0,45.9599,46.0095,45.9387,46.0095,134200.0
2012-09-14 15:30:00,64.98,64.98,64.88,64.88,219100.0,46.0095,46.0095,45.9387,45.9387,219100.0
2012-09-14 15:35:00,64.88,65.01,64.82,64.92,316100.0,45.9387,46.0307,45.8962,45.967,316100.0
2012-09-14 15:40:00,64.92,65.02,64.91,65.01,165200.0,45.967,46.0378,45.9599,46.0307,165200.0
2012-09-14 15:45:00,65.01,65.02,64.84,64.91,430100.0,46.0307,46.0378,45.9104,45.9599,430100.0
2012-09-14 15:50:00,64.92,64.92,64.81,64.87,617700.0,45.967,45.967,45.8891,45.9316,617700.0
2012-09-14 15:55:00,64.88,64.9,64.85,64.88,672400.0,45.9387,45.9529,45.9175,45.9387,672400.0
2012-09-17 09:30:00,65.04,65.05,64.67,64.78,377500.0,46.052,46.0591,45.79,45.8679,377500.0
2012-09-17 09:35:00,64.81,64.97,64.77,64.91,227000.0,45.8891,46.0024,45.8608,45.9599,227000.0
2012-09-17 09:40:00,64.89,64.98,64.64,64.7,328600.0,45.9458,46.0095,45.7688,45.8112,328600.0
2012-09-17 09:45:00,64.7,64.73,64.54,64.6,103300.0,45.8112,45.8325,45.698,45.7404,103300.0
2012-09-17 09:50:00,64.59,64.7,64.57,64.66,132500.0,45.7334,45.8112,45.7192,45.7829,132500.0
2012-09-17 09:55:00,64.66,64.69,64.56,64.59,129900.0,45.7829,45.8042,45.7121,45.7334,129900.0
2012-09-17 10:00:00,64.6,64.7,64.56,64.67,91900.0,45.7404,45.8112,45.7121,45.79,91900.0
2012-09-17 10:05:00,64.67,64.71,64.6,64.67,109700.0,45.79,45.8183,45.7404,45.79,109700.0
2012-09-17 10:10:00,64.65,64.69,64.61,64.65,82700.0,45.7758,45.8042,45.7475,45.7758,82700.0
2012-09-17 10:15:00,64.64,64.78,64.64,64.76,104900.0,45.7688,45.8679,45.7688,45.8537,104900.0
2012-09-17 10:20:00,64.76,64.83,64.69,64.69,179300.0,45.8537,45.9033,45.8042,45.8042,179300.0
2012-09-17 10:25:00,64.7,64.84,64.7,64.77,132300.0,45.8112,45.9104,45.8112,45.8608,132300.0
2012-09-17 10:30:00,64.77,64.78,64.68,64.7,41200.0,45.8608,45.8679,45.7971,45.8112,41200.0
2012-09-17 10:35:00,64.7,64.72,64.57,64.58,110500.0,45.8112,45.8254,45.7192,45.7263,110500.0
2012-09-17 10:40:00,64.58,64.68,64.54,64.57,193500.0,45.7263,45.7971,45.698,45.7192,193500.0
2012-09-17 10:45:00,64.57,64.59,64.51,64.58,94000.0,45.7192,45.7334,45.6767,45.7263,94000.0
2012-09-17 10:50:00,64.58,64.6,64.5,64.58,128000.0,45.7263,45.7404,45.6696,45.7263,128000.0
2012-09-17 10:55:00,64.59,64.61,64.54,64.56,153500.0,45.7334,45.7475,45.698,45.7121,153500.0
2012-09-17 11:00:00,64.56,64.62,64.53,64.57,99500.0,45.7121,45.7546,45.6909,45.7192,99500.0
2012-09-17 11:05:00,64.58,64.6,64.52,64.55,72900.0,45.7263,45.7404,45.6838,45.705,72900.0
2012-09-17 11:10:00,64.53,64.59,64.5,64.55,63900.0,45.6909,45.7334,45.6696,45.705,63900.0
2012-09-17 11:15:00,64.54,64.6,64.45,64.54,147500.0,45.698,45.7404,45.6342,45.698,147500.0
2012-09-17 11:20:00,64.54,64.56,64.49,64.5,88600.0,45.698,45.7121,45.6626,45.6696,88600.0
2012-09-17 11:25:00,64.5,64.52,64.46,64.49,47900.0,45.6696,45.6838,45.6413,45.6626,47900.0
2012-09-17 11:30:00,64.48,64.54,64.48,64.53,77500.0,45.6555,45.698,45.6555,45.6909,77500.0
2012-09-17 11:35:00,64.53,64.69,64.52,64.67,157300.0,45.6909,45.8042,45.6838,45.79,157300.0
2012-09-17 11:40:00,64.67,64.75,64.66,64.67,213000.0,45.79,45.8467,45.7829,45.79,213000.0
2012-09-17 11:45:00,64.67,64.7,64.67,64.7,75800.0,45.79,45.8112,45.79,45.8112,75800.0
2012-09-17 11:50:00,64.7,64.72,64.64,64.66,82600.0,45.8112,45.8254,45.7688,45.7829,82600.0
2012-09-17 11:55:00,64.65,64.68,64.63,64.67,70400.0,45.7758,45.7971,45.7617,45.79,70400.0
2012-09-17 12:00:00,64.67,64.7,64.65,64.66,94300.0,45.79,45.8112,45.7758,45.7829,94300.0
2012-09-17 12:05:00,64.67,64.67,64.65,64.66,52600.0,45.79,45.79,45.7758,45.7829,52600.0
2012-09-17 12:10:00,64.67,64.67,64.63,64.63,44600.0,45.79,45.79,45.7617,45.7617,44600.0
2012-09-17 12:15:00,64.63,64.65,64.62,64.63,42500.0,45.7617,45.7758,45.7546,45.7617,42500.0
2012-09-17 12:20:00,64.63,64.66,64.62,64.63,43500.0,45.7617,45.7829,45.7546,45.7617,43500.0
2012-09-17 12:25:00,64.63,64.63,64.55,64.61,113400.0,45.7617,45.7617,45.705,45.7475,113400.0
2012-09-17 12:30:00,64.61,64.62,64.59,64.59,37100.0,45.7475,45.7546,45.7334,45.7334,37100.0
2012-09-17 12:35:00,64.6,64.6,64.55,64.56,41000.0,45.7404,45.7404,45.705,45.7121,41000.0
2012-09-17 12:40:00,64.56,64.59,64.54,64.57,54600.0,45.7121,45.7334,45.698,45.7192,54600.0
2012-09-17 12:45:00,64.57,64.57,64.51,64.54,48200.0,45.7192,45.7192,45.6767,45.698,48200.0
2012-09-17 12:50:00,64.53,64.59,64.52,64.57,45200.0,45.6909,45.7334,45.6838,45.7192,45200.0
2012-09-17 12:55:00,64.58,64.58,64.55,64.56,27000.0,45.7263,45.7263,45.705,45.7121,27000.0
2012-09-17 13:00:00,64.56,64.57,64.52,64.56,50700.0,45.7121,45.7192,45.6838,45.7121,50700.0
2012-09-17 13:05:00,64.57,64.6,64.55,64.55,22400.0,45.7192,45.7404,45.705,45.705,22400.0
2012-09-17 13:10:00,64.55,64.59,64.52,64.56,67800.0,45.705,45.7334,45.6838,45.7121,67800.0
2012-09-17 13:15:00,64.56,64.59,64.53,64.58,52100.0,45.7121,45.7334,45.6909,45.7263,52100.0
2012-09-17 13:20:00,64.58,64.6,64.55,64.56,25500.0,45.7263,45.7404,45.705,45.7121,25500.0
2012-09-17 13:25:00,64.56,64.58,64.52,64.57,31400.0,45.7121,45.7263,45.6838,45.7192,31400.0
2012-09-17 13:30:00,64.56,64.61,64.56,64.61,31200.0,45.7121,45.7475,45.7121,45.7475,31200.0
2012-09-17 13:35:00,64.61,64.66,64.6,64.65,61900.0,45.7475,45.7829,45.7404,45.7758,61900.0
2012-09-17 13:40:00,64.65,64.66,64.63,64.65,25300.0,45.7758,45.7829,45.7617,45.7758,25300.0
2012-09-17 13:45:00,64.65,64.66,64.59,64.6,32500.0,45.7758,45.7829,45.7334,45.7404,32500.0
2012-09-17 13:50:00,64.6,64.63,64.59,64.62,163900.0,45.7404,45.7617,45.7334,45.7546,163900.0
2012-09-17 13:55:00,64.62,64.69,64.62,64.68,64400.0,45.7546,45.8042,45.7546,45.7971,64400.0
2012-09-17 14:00:00,64.68,64.7,64.65,64.65,38400.0,45.7971,45.8112,45.7758,45.7758,38400.0
2012-09-17 14:05:00,64.64,64.67,64.58,64.6,143400.0,45.7688,45.79,45.7263,45.7404,143400.0
2012-09-17 14:10:00,64.6,64.61,64.56,64.59,108000.0,45.7404,45.7475,45.7121,45.7334,108000.0
2012-09-17 14:15:00,64.6,64.69,64.59,64.68,79500.0,45.7404,45.8042,45.7334,45.7971,79500.0
2012-09-17 14:20:00,64.68,64.78,64.66,64.67,95000.0,45.7971,45.8679,45.7829,45.79,95000.0
2012-09-17 14:25:00,64.67,64.72,64.66,64.67,50000.0,45.79,45.8254,45.7829,45.79,50000.0
2012-09-17 14:30:00,64.69,64.72,64.66,64.71,106900.0,45.8042,45.8254,45.7829,45.8183,106900.0
2012-09-17 14:35:00,64.71,64.77,64.7,64.73,74400.0,45.8183,45.8608,45.8112,45.8325,74400.0
2012-09-17 14:40:00,64.73,64.74,64.67,64.72,87800.0,45.8325,45.8396,45.79,45.8254,87800.0
2012-09-17 14:45:00,64.71,64.78,64.71,64.75,48300.0,45.8183,45.8679,45.8183,45.8467,48300.0
2012-09-17 14:50:00,64.75,64.76,64.7,64.73,54400.0,45.8467,45.8537,45.8112,45.8325,54400.0
2012-09-17 14:55:00,64.72,64.73,64.72,64.72,75800.0,45.8254,45.8325,45.8254,45.8254,75800.0
2012-09-17 15:00:00,64.73,64.73,64.62,64.63,127000.0,45.8325,45.8325,45.7546,45.7617,127000.0
2012-09-17 15:05:00,64.63,64.67,64.59,64.6,90600.0,45.7617,45.79,45.7334,45.7404,90600.0
2012-09-17 15:10:00,64.59,64.61,64.51,64.52,85400.0,45.7334,45.7475,45.6767,45.6838,85400.0
2012-09-17 15:15:00,64.53,64.57,64.51,64.54,73600.0,45.6909,45.7192,45.6767,45.698,73600.0
2012-09-17 15:20:00,64.53,64.58,64.5,64.53,117900.0,45.6909,45.7263,45.6696,45.6909,117900.0
2012-09-17 15:25:00,64.53,64.53,64.43,64.45,173500.0,45.6909,45.6909,45.6201,45.6342,173500.0
2012-09-17 15:30:00,64.46,64.54,64.44,64.52,218100.0,45.6413,45.698,45.6272,45.6838,218100.0
2012-09-17 15:35:00,64.52,64.58,64.5,64.58,185900.0,45.6838,45.7263,45.6696,45.7263,185900.0
2012-09-17 15:40:00,64.58,64.7,64.56,64.69,214700.0,45.7263,45.8112,45.7121,45.8042,214700.0
2012-09-17 15:45:00,64.68,64.77,64.68,64.72,183500.0,45.7971,45.8608,45.7971,45.8254,183500.0
2012-09-17 15:50:00,64.72,64.82,64.71,64.81,281100.0,45.8254,45.8962,45.8183,45.8891,281100.0
2012-09-17 15:55:00,64.81,64.82,64.7,64.8,350900.0,45.8891,45.8962,45.8112,45.8821,350900.0
2012-09-18 09:30:00,64.61,64.81,64.5,64.79,288200.0,45.7475,45.8891,45.6696,45.875,288200.0
2012-09-18 09:35:00,64.79,64.89,64.76,64.8,241900.0,45.875,45.9458,45.8537,45.8821,241900.0
2012-09-18 09:40:00,64.81,64.97,64.75,64.97,422900.0,45.8891,46.0024,45.8467,46.0024,422900.0
2012-09-18 09:45:00,64.97,65.2,64.97,65.14,302000.0,46.0024,46.1653,46.0024,46.1228,302000.0
2012-09-18 09:50:00,65.13,65.25,65.08,65.22,292100.0,46.1157,46.2007,46.0803,46.1794,292100.0
2012-09-18 09:55:00,65.22,65.27,65.19,65.27,136100.0,46.1794,46.2148,46.1582,46.2148,136100.0
2012-09-18 10:00:00,65.28,65.35,65.15,65.15,141100.0,46.2219,46.2715,46.1299,46.1299,141100.0
2012-09-18 10:05:00,65.16,65.2,65.01,65.08,130700.0,46.137,46.1653,46.0307,46.0803,130700.0
2012-09-18 10:10:00,65.09,65.19,65.04,65.06,86400.0,46.0874,46.1582,46.052,46.0661,86400.0
2012-09-18 10:15:00,65.07,65.12,65.06,65.1,117500.0,46.0732,46.1086,46.0661,46.0945,117500.0
2012-09-18 10:20:00,65.1,65.17,65.08,65.09,142500.0,46.0945,46.144,46.0803,46.0874,142500.0
2012-09-18 10:25:00,65.09,65.17,65.05,65.1,109000.0,46.0874,46.144,46.0591,46.0945,109000.0
2012-09-18 10:30:00,65.1,65.17,65.08,65.15,102100.0,46.0945,46.144,46.0803,46.1299,102100.0
2012-09-18 10:35:00,65.15,65.17,65.13,65.14,88400.0,46.1299,46.144,46.1157,46.1228,88400.0
2012-09-18 10:40:00,65.13,65.14,65.06,65.09,100200.0,46.1157,46.1228,46.0661,46.0874,100200.0
2012-09-18 10:45:00,65.09,65.09,64.96,64.99,141500.0,46.0874,46.0874,45.9953,46.0166,141500.0
2012-09-18 10:50:00,65.0,65.0,64.88,64.98,116900.0,46.0237,46.0237,45.9387,46.0095,116900.0
2012-09-18 10:55:00,64.98,65.04,64.96,65.02,147300.0,46.0095,46.052,45.9953,46.0378,147300.0
2012-09-18 11:00:00,65.02,65.07,65.0,65.02,327200.0,46.0378,46.0732,46.0237,46.0378,327200.0
2012-09-18 11:05:00,65.03,65.06,64.97,65.03,56600.0,46.0449,46.0661,46.0024,46.0449,56600.0
2012-09-18 11:10:00,65.02,65.13,65.01,65.08,51600.0,46.0378,46.1157,46.0307,46.0803,51600.0
2012-09-18 11:15:00,65.08,65.13,65.07,65.1,56000.0,46.0803,46.1157,46.0732,46.0945,56000.0
2012-09-18 11:20:00,65.1,65.11,65.03,65.04,62000.0,46.0945,46.1016,46.0449,46.052,62000.0
2012-09-18 11:25:00,65.04,65.07,65.0,65.02,45600.0,46.052,46.0732,46.0237,46.0378,45600.0
2012-09-18 11:30:00,65.03,65.03,64.89,64.89,62700.0,46.0449,46.0449,45.9458,45.9458,62700.0
2012-09-18 11:35:00,64.88,65.03,64.88,65.0,58400.0,45.9387,46.0449,45.9387,46.0237,58400.0
2012-09-18 11:40:00,65.0,65.03,64.93,64.95,55100.0,46.0237,46.0449,45.9741,45.9883,55100.0
2012-09-18 11:45:00,64.97,65.02,64.97,65.01,37900.0,46.0024,46.0378,46.0024,46.0307,37900.0
2012-09-18 11:50:00,65.01,65.06,64.98,64.99,50500.0,46.0307,46.0661,46.0095,46.0166,50500.0
2012-09-18 11:55:00,64.98,64.99,64.89,64.91,62400.0,46.0095,46.0166,45.9458,45.9599,62400.0
2012-09-18 12:00:00,64.92,64.98,64.91,64.93,35300.0,45.967,46.0095,45.9599,45.9741,35300.0
2012-09-18 12:05:00,64.94,64.97,64.91,64.91,35000.0,45.9812,46.0024,45.9599,45.9599,35000.0
2012-09-18 12:10:00,64.91,64.92,64.81,64.81,84400.0,45.9599,45.967,45.8891,45.8891,84400.0
2012-09-18 12:15:00,64.81,64.83,64.74,64.77,63700.0,45.8891,45.9033,45.8396,45.8608,63700.0
2012-09-18 12:20:00,64.77,64.8,64.73,64.77,93400.0,45.8608,45.8821,45.8325,45.8608,93400.0
2012-09-18 12:25:00,64.77,64.82,64.74,64.8,63500.0,45.8608,45.8962,45.8396,45.8821,63500.0
2012-09-18 12:30:00,64.81,64.82,64.8,64.8,38700.0,45.8891,45.8962,45.8821,45.8821,38700.0
2012-09-18 12:35:00,64.8,64.88,64.8,64.86,47100.0,45.8821,45.9387,45.8821,45.9245,47100.0
2012-09-18 12:40:00,64.86,64.87,64.84,64.85,35800.0,45.9245,45.9316,45.9104,45.9175,35800.0
2012-09-18 12:45:00,64.86,64.87,64.82,64.87,32200.0,45.9245,45.9316,45.8962,45.9316,32200.0
2012-09-18 12:50:00,64.86,64.96,64.86,64.96,50900.0,45.9245,45.9953,45.9245,45.9953,50900.0
2012-09-18 12:55:00,64.97,65.0,64.89,64.9,58700.0,46.0024,46.0237,45.9458,45.9529,58700.0
2012-09-18 13:00:00,64.89,64.91,64.85,64.88,37300.0,45.9458,45.9599,45.9175,45.9387,37300.0
2012-09-18 13:05:00,64.88,64.89,64.75,64.84,84800.0,45.9387,45.9458,45.8467,45.9104,84800.0
2012-09-18 13:10:00,64.85,64.95,64.84,64.95,76300.0,45.9175,45.9883,45.9104,45.9883,76300.0
2012-09-18 13:15:00,64.95,64.97,64.89,64.93,91900.0,45.9883,46.0024,45.9458,45.9741,91900.0
2012-09-18 13:20:00,64.92,64.92,64.83,64.86,27000.0,45.967,45.967,45.9033,45.9245,27000.0
2012-09-18 13:25:00,64.87,64.9,64.85,64.9,50800.0,45.9316,45.9529,45.9175,45.9529,50800.0
2012-09-18 13:30:00,64.91,64.96,64.89,64.94,145200.0,45.9599,45.9953,45.9458,45.9812,145200.0
2012-09-18 13:35:00,64.94,64.95,64.86,64.88,47200.0,45.9812,45.9883,45.9245,45.9387,47200.0
2012-09-18 13:40:00,64.88,64.89,64.85,64.88,25600.0,45.9387,45.9458,45.9175,45.9387,25600.0
2012-09-18 13:45:00,64.87,64.89,64.84,64.86,30300.0,45.9316,45.9458,45.9104,45.9245,30300.0
2012-09-18 13:50:00,64.86,64.91,64.85,64.91,51100.0,45.9245,45.9599,45.9175,45.9599,51100.0
2012-09-18 13:55:00,64.91,64.94,64.9,64.93,42700.0,45.9599,45.9812,45.9529,45.9741,42700.0
2012-09-18 14:00:00,64.92,64.99,64.92,64.94,106900.0,45.967,46.0166,45.967,45.9812,106900.0
2012-09-18 14:05:00,64.95,64.98,64.95,64.98,47600.0,45.9883,46.0095,45.9883,46.0095,47600.0
2012-09-18 14:10:00,64.98,64.99,64.95,64.99,39500.0,46.0095,46.0166,45.9883,46.0166,39500.0
2012-09-18 14:15:00,64.99,65.0,64.94,64.94,58500.0,46.0166,46.0237,45.9812,45.9812,58500.0
2012-09-18 14:20:00,64.94,64.98,64.88,64.93,49200.0,45.9812,46.0095,45.9387,45.9741,49200.0
2012-09-18 14:25:00,64.93,64.94,64.88,64.89,59600.0,45.9741,45.9812,45.9387,45.9458,59600.0
2012-09-18 14:30:00,64.91,64.93,64.81,64.84,75800.0,45.9599,45.9741,45.8891,45.9104,75800.0
2012-09-18 14:35:00,64.84,64.84,64.75,64.75,62700.0,45.9104,45.9104,45.8467,45.8467,62700.0
2012-09-18 14:40:00,64.76,64.86,64.76,64.85,63500.0,45.8537,45.9245,45.8537,45.9175,63500.0
2012-09-18 14:45:00,64.84,64.91,64.84,64.89,62800.0,45.9104,45.9599,45.9104,45.9458,62800.0
2012-09-18 14:50:00,64.89,64.89,64.84,64.86,76400.0,45.9458,45.9458,45.9104,45.9245,76400.0
2012-09-18 14:55:00,64.86,64.89,64.85,64.85,57500.0,45.9245,45.9458,45.9175,45.9175,57500.0
2012-09-18 15:00:00,64.85,64.93,64.83,64.92,54300.0,45.9175,45.9741,45.9033,45.967,54300.0
2012-09-18 15:05:00,64.92,65.03,64.92,65.02,142400.0,45.967,46.0449,45.967,46.0378,142400.0
2012-09-18 15:10:00,65.02,65.04,64.98,65.0,77500.0,46.0378,46.052,46.0095,46.0237,77500.0
2012-09-18 15:15:00,64.99,65.0,64.96,64.99,111200.0,46.0166,46.0237,45.9953,46.0166,111200.0
2012-09-18 15:20:00,64.99,65.03,64.97,64.98,101500.0,46.0166,46.0449,46.0024,46.0095,101500.0
2012-09-18 15:25:00,64.98,65.02,64.97,64.99,102100.0,46.0095,46.0378,46.0024,46.0166,102100.0
2012-09-18 15:30:00,65.0,65.08,64.97,65.04,173000.0,46.0237,46.0803,46.0024,46.052,173000.0
2012-09-18 15:35:00,65.05,65.05,64.99,65.05,113800.0,46.0591,46.0591,46.0166,46.0591,113800.0
2012-09-18 15:40:00,65.05,65.08,64.96,64.98,144400.0,46.0591,46.0803,45.9953,46.0095,144400.0
2012-09-18 15:45:00,64.98,64.99,64.92,64.98,147000.0,46.0095,46.0166,45.967,46.0095,147000.0
2012-09-18 15:50:00,64.99,65.0,64.95,64.98,194300.0,46.0166,46.0237,45.9883,46.0095,194300.0
2012-09-18 15:55:00,64.98,65.09,64.97,65.09,327100.0,46.0095,46.0874,46.0024,46.0874,327100.0
2012-09-19 09:30:00,65.04,65.19,64.7,64.7,229800.0,46.052,46.1582,45.8112,45.8112,229800.0
2012-09-19 09:35:00,64.7,64.7,64.51,64.6,232800.0,45.8112,45.8112,45.6767,45.7404,232800.0
2012-09-19 09:40:00,64.62,64.64,64.58,64.6,128000.0,45.7546,45.7688,45.7263,45.7404,128000.0
2012-09-19 09:45:00,64.62,64.75,64.6,64.69,155600.0,45.7546,45.8467,45.7404,45.8042,155600.0
2012-09-19 09:50:00,64.69,64.95,64.69,64.88,266900.0,45.8042,45.9883,45.8042,45.9387,266900.0
2012-09-19 09:55:00,64.89,65.0,64.85,64.93,194500.0,45.9458,46.0237,45.9175,45.9741,194500.0
2012-09-19 10:00:00,64.93,65.13,64.9,65.11,212900.0,45.9741,46.1157,45.9529,46.1016,212900.0
2012-09-19 10:05:00,65.11,65.11,64.92,64.98,116900.0,46.1016,46.1016,45.967,46.0095,116900.0
2012-09-19 10:10:00,64.98,65.05,64.94,65.03,101800.0,46.0095,46.0591,45.9812,46.0449,101800.0
2012-09-19 10:15:00,65.03,65.04,64.89,64.96,107500.0,46.0449,46.052,45.9458,45.9953,107500.0
2012-09-19 10:20:00,64.96,65.1,64.92,65.03,348300.0,45.9953,46.0945,45.967,46.0449,348300.0
2012-09-19 10:25:00,65.04,65.11,65.02,65.05,315400.0,46.052,46.1016,46.0378,46.0591,315400.0
2012-09-19 10:30:00,65.05,65.09,64.9,64.95,266300.0,46.0591,46.0874,45.9529,45.9883,266300.0
2012-09-19 10:35:00,64.94,65.08,64.94,65.04,545800.0,45.9812,46.0803,45.9812,46.052,545800.0
2012-09-19 10:40:00,65.04,65.06,64.95,65.0,171500.0,46.052,46.0661,45.9883,46.0237,171500.0
2012-09-19 10:45:00,65.0,65.03,64.94,65.0,113700.0,46.0237,46.0449,45.9812,46.0237,113700.0
2012-09-19 10:50:00,65.0,65.03,64.85,64.85,120200.0,46.0237,46.0449,45.9175,45.9175,120200.0
2012-09-19 10:55:00,64.85,64.94,64.84,64.87,101200.0,45.9175,45.9812,45.9104,45.9316,101200.0
2012-09-19 11:00:00,64.87,64.96,64.83,64.95,73500.0,45.9316,45.9953,45.9033,45.9883,73500.0
2012-09-19 11:05:00,64.95,65.04,64.95,65.03,105900.0,45.9883,46.052,45.9883,46.0449,105900.0
2012-09-19 11:10:00,65.03,65.14,65.02,65.07,129600.0,46.0449,46.1228,46.0378,46.0732,129600.0
2012-09-19 11:15:00,65.06,65.09,65.0,65.06,90900.0,46.0661,46.0874,46.0237,46.0661,90900.0
2012-09-19 11:20:00,65.07,65.09,65.02,65.08,123100.0,46.0732,46.0874,46.0378,46.0803,123100.0
2012-09-19 11:25:00,65.08,65.09,65.01,65.01,92000.0,46.0803,46.0874,46.0307,46.0307,92000.0
2012-09-19 11:30:00,65.02,65.05,64.95,65.04,89800.0,46.0378,46.0591,45.9883,46.052,89800.0
2012-09-19 11:35:00,65.04,65.14,65.04,65.12,73800.0,46.052,46.1228,46.052,46.1086,73800.0
2012-09-19 11:40:00,65.12,65.18,65.11,65.15,93500.0,46.1086,46.1511,46.1016,46.1299,93500.0
2012-09-19 11:45:00,65.14,65.25,65.13,65.23,177400.0,46.1228,46.2007,46.1157,46.1865,177400.0
2012-09-19 11:50:00,65.23,65.28,65.23,65.28,90600.0,46.1865,46.2219,46.1865,46.2219,90600.0
2012-09-19 11:55:00,65.28,65.31,65.26,65.3,178600.0,46.2219,46.2432,46.2078,46.2361,178600.0
2012-09-19 12:00:00,65.3,65.34,65.29,65.29,168300.0,46.2361,46.2644,46.229,46.229,168300.0
2012-09-19 12:05:00,65.3,65.45,65.3,65.34,232900.0,46.2361,46.3423,46.2361,46.2644,232900.0
2012-09-19 12:10:00,65.34,65.36,65.27,65.32,74400.0,46.2644,46.2786,46.2148,46.2502,74400.0
2012-09-19 12:15:00,65.3,65.32,65.25,65.29,47500.0,46.2361,46.2502,46.2007,46.229,47500.0
2012-09-19 12:20:00,65.29,65.36,65.29,65.31,43500.0,46.229,46.2786,46.229,46.2432,43500.0
2012-09-19 12:25:00,65.31,65.41,65.28,65.39,48100.0,46.2432,46.314,46.2219,46.2998,48100.0
2012-09-19 12:30:00,65.39,65.4,65.36,65.36,48000.0,46.2998,46.3069,46.2786,46.2786,48000.0
2012-09-19 12:35:00,65.36,65.37,65.3,65.36,52600.0,46.2786,46.2856,46.2361,46.2786,52600.0
2012-09-19 12:40:00,65.35,65.36,65.29,65.29,37900.0,46.2715,46.2786,46.229,46.229,37900.0
2012-09-19 12:45:00,65.28,65.33,65.27,65.28,37500.0,46.2219,46.2573,46.2148,46.2219,37500.0
2012-09-19 12:50:00,65.28,65.35,65.28,65.32,105300.0,46.2219,46.2715,46.2219,46.2502,105300.0
2012-09-19 12:55:00,65.33,65.33,65.25,65.26,54600.0,46.2573,46.2573,46.2007,46.2078,54600.0
2012-09-19 13:00:00,65.26,65.28,65.24,65.26,59500.0,46.2078,46.2219,46.1936,46.2078,59500.0
2012-09-19 13:05:00,65.27,65.28,65.18,65.18,37200.0,46.2148,46.2219,46.1511,46.1511,37200.0
2012-09-19 13:10:00,65.18,65.21,65.18,65.19,55200.0,46.1511,46.1724,46.1511,46.1582,55200.0
2012-09-19 13:15:00,65.18,65.21,65.18,65.2,73300.0,46.1511,46.1724,46.1511,46.1653,73300.0
2012-09-19 13:20:00,65.18,65.23,65.18,65.23,42700.0,46.1511,46.1865,46.1511,46.1865,42700.0
2012-09-19 13:25:00,65.23,65.24,65.2,65.24,39900.0,46.1865,46.1936,46.1653,46.1936,39900.0
2012-09-19 13:30:00,65.24,65.27,65.22,65.24,62700.0,46.1936,46.2148,46.1794,46.1936,62700.0
2012-09-19 13:35:00,65.24,65.25,65.16,65.17,47700.0,46.1936,46.2007,46.137,46.144,47700.0
2012-09-19 13:40:00,65.16,65.17,65.13,65.14,64400.0,46.137,46.144,46.1157,46.1228,64400.0
2012-09-19 13:45:00,65.13,65.14,65.1,65.12,46700.0,46.1157,46.1228,46.0945,46.1086,46700.0
2012-09-19 13:50:00,65.11,65.23,65.11,65.2,68500.0,46.1016,46.1865,46.1016,46.1653,68500.0
2012-09-19 13:55:00,65.21,65.22,65.15,65.16,37700.0,46.1724,46.1794,46.1299,46.137,37700.0
2012-09-19 14:00:00,65.17,65.17,65.13,65.14,62600.0,46.144,46.144,46.1157,46.1228,62600.0
2012-09-19 14:05:00,65.14,65.16,65.13,65.16,50200.0,46.1228,46.137,46.1157,46.137,50200.0
2012-09-19 14:10:00,65.16,65.18,65.15,65.17,50800.0,46.137,46.1511,46.1299,46.144,50800.0
2012-09-19 14:15:00,65.16,65.21,65.15,65.2,46600.0,46.137,46.1724,46.1299,46.1653,46600.0
2012-09-19 14:20:00,65.21,65.22,65.18,65.22,48000.0,46.1724,46.1794,46.1511,46.1794,48000.0
2012-09-19 14:25:00,65.22,65.27,65.19,65.23,78600.0,46.1794,46.2148,46.1582,46.1865,78600.0
2012-09-19 14:30:00,65.23,65.26,65.18,65.18,79500.0,46.1865,46.2078,46.1511,46.1511,79500.0
2012-09-19 14:35:00,65.18,65.19,65.15,65.18,69100.0,46.1511,46.1582,46.1299,46.1511,69100.0
2012-09-19 14:40:00,65.17,65.21,65.16,65.2,80700.0,46.144,46.1724,46.137,46.1653,80700.0
2012-09-19 14:45:00,65.2,65.22,65.17,65.2,106700.0,46.1653,46.1794,46.144,46.1653,106700.0
2012-09-19 14:50:00,65.2,65.21,65.17,65.19,53300.0,46.1653,46.1724,46.144,46.1582,53300.0
2012-09-19 14:55:00,65.19,65.24,65.18,65.24,59400.0,46.1582,46.1936,46.1511,46.1936,59400.0
2012-09-19 15:00:00,65.24,65.24,65.18,65.2,53300.0,46.1936,46.1936,46.1511,46.1653,53300.0
2012-09-19 15:05:00,65.21,65.21,65.14,65.17,61700.0,46.1724,46.1724,46.1228,46.144,61700.0
2012-09-19 15:10:00,65.17,65.28,65.17,65.24,73300.0,46.144,46.2219,46.144,46.1936,73300.0
2012-09-19 15:15:00,65.24,65.25,65.22,65.24,56600.0,46.1936,46.2007,46.1794,46.1936,56600.0
2012-09-19 15:20:00,65.24,65.25,65.19,65.19,90500.0,46.1936,46.2007,46.1582,46.1582,90500.0
2012-09-19 15:25:00,65.19,65.25,65.18,65.19,91100.0,46.1582,46.2007,46.1511,46.1582,91100.0
2012-09-19 15:30:00,65.19,65.19,65.12,65.15,116900.0,46.1582,46.1582,46.1086,46.1299,116900.0
2012-09-19 15:35:00,65.17,65.2,65.13,65.2,142400.0,46.144,46.1653,46.1157,46.1653,142400.0
2012-09-19 15:40:00,65.2,65.23,65.18,65.2,138600.0,46.1653,46.1865,46.1511,46.1653,138600.0
2012-09-19 15:45:00,65.2,65.23,65.15,65.23,171800.0,46.1653,46.1865,46.1299,46.1865,171800.0
2012-09-19 15:50:00,65.23,65.23,65.1,65.1,199800.0,46.1865,46.1865,46.0945,46.0945,199800.0
2012-09-19 15:55:00,65.11,65.12,65.04,65.09,335800.0,46.1016,46.1086,46.052,46.0874,335800.0
2012-09-20 09:30:00,64.69,64.7,64.41,64.57,467800.0,45.8042,45.8112,45.6059,45.7192,467800.0
2012-09-20 09:35:00,64.58,64.74,64.55,64.69,153800.0,45.7263,45.8396,45.705,45.8042,153800.0
2012-09-20 09:40:00,64.69,64.76,64.5,64.55,130400.0,45.8042,45.8537,45.6696,45.705,130400.0
2012-09-20 09:45:00,64.55,64.58,64.35,64.38,189000.0,45.705,45.7263,45.5634,45.5847,189000.0
2012-09-20 09:50:00,64.36,64.38,64.31,64.33,110600.0,45.5705,45.5847,45.5351,45.5493,110600.0
2012-09-20 09:55:00,64.33,64.38,64.3,64.34,86800.0,45.5493,45.5847,45.528,45.5563,86800.0
2012-09-20 10:00:00,64.34,64.44,64.33,64.39,126600.0,45.5563,45.6272,45.5493,45.5918,126600.0
2012-09-20 10:05:00,64.38,64.41,64.3,64.35,105800.0,45.5847,45.6059,45.528,45.5634,105800.0
2012-09-20 10:10:00,64.35,64.43,64.28,64.43,113000.0,45.5634,45.6201,45.5139,45.6201,113000.0
2012-09-20 10:15:00,64.44,64.44,64.31,64.31,189000.0,45.6272,45.6272,45.5351,45.5351,189000.0
2012-09-20 10:20:00,64.31,64.32,64.17,64.21,160000.0,45.5351,45.5422,45.436,45.4643,160000.0
2012-09-20 10:25:00,64.21,64.41,64.2,64.4,262400.0,45.4643,45.6059,45.4572,45.5988,262400.0
2012-09-20 10:30:00,64.4,64.47,64.36,64.45,102300.0,45.5988,45.6484,45.5705,45.6342,102300.0
2012-09-20 10:35:00,64.46,64.5,64.4,64.5,88700.0,45.6413,45.6696,45.5988,45.6696,88700.0
2012-09-20 10:40:00,64.5,64.57,64.45,64.53,107300.0,45.6696,45.7192,45.6342,45.6909,107300.0
2012-09-20 10:45:00,64.53,64.61,64.44,64.44,124200.0,45.6909,45.7475,45.6272,45.6272,124200.0
2012-09-20 10:50:00,64.45,64.45,64.38,64.41,102200.0,45.6342,45.6342,45.5847,45.6059,102200.0
2012-09-20 10:55:00,64.41,64.5,64.41,64.47,73400.0,45.6059,45.6696,45.6059,45.6484,73400.0
2012-09-20 11:00:00,64.46,64.53,64.45,64.48,146800.0,45.6413,45.6909,45.6342,45.6555,146800.0
2012-09-20 11:05:00,64.48,64.49,64.45,64.48,87500.0,45.6555,45.6626,45.6342,45.6555,87500.0
2012-09-20 11:10:00,64.48,64.5,64.45,64.45,90900.0,45.6555,45.6696,45.6342,45.6342,90900.0
2012-09-20 11:15:00,64.46,64.47,64.39,64.44,149100.0,45.6413,45.6484,45.5918,45.6272,149100.0
2012-09-20 11:20:00,64.45,64.45,64.42,64.44,64800.0,45.6342,45.6342,45.613,45.6272,64800.0
2012-09-20 11:25:00,64.44,64.5,64.43,64.47,88200.0,45.6272,45.6696,45.6201,45.6484,88200.0
2012-09-20 11:30:00,64.45,64.51,64.44,64.5,79300.0,45.6342,45.6767,45.6272,45.6696,79300.0
2012-09-20 11:35:00,64.5,64.54,64.49,64.5,73100.0,45.6696,45.698,45.6626,45.6696,73100.0
2012-09-20 11:40:00,64.5,64.52,64.45,64.51,34900.0,45.6696,45.6838,45.6342,45.6767,34900.0
2012-09-20 11:45:00,64.52,64.53,64.45,64.46,48400.0,45.6838,45.6909,45.6342,45.6413,48400.0
2012-09-20 11:50:00,64.46,64.5,64.46,64.49,34400.0,45.6413,45.6696,45.6413,45.6626,34400.0
2012-09-20 11:55:00,64.48,64.51,64.48,64.51,56200.0,45.6555,45.6767,45.6555,45.6767,56200.0
2012-09-20 12:00:00,64.51,64.52,64.42,64.47,109900.0,45.6767,45.6838,45.613,45.6484,109900.0
2012-09-20 12:05:00,64.48,64.49,64.39,64.39,84200.0,45.6555,45.6626,45.5918,45.5918,84200.0
2012-09-20 12:10:00,64.4,64.4,64.28,64.36,184500.0,45.5988,45.5988,45.5139,45.5705,184500.0
2012-09-20 12:15:00,64.36,64.39,64.25,64.26,143400.0,45.5705,45.5918,45.4926,45.4997,143400.0
2012-09-20 12:20:00,64.25,64.35,64.23,64.32,121000.0,45.4926,45.5634,45.4785,45.5422,121000.0
2012-09-20 12:25:00,64.32,64.33,63.85,63.9,530600.0,45.5422,45.5493,45.2094,45.2448,530600.0
2012-09-20 12:30:00,63.9,64.05,63.19,63.45,1136500.0,45.2448,45.351,44.7421,44.9262,1136500.0
2012-09-20 12:35:00,63.44,63.7,63.39,63.6,719800.0,44.9191,45.1032,44.8837,45.0324,719800.0
2012-09-20 12:40:00,63.6,63.74,63.53,63.64,352900.0,45.0324,45.1315,44.9828,45.0607,352900.0
2012-09-20 12:45:00,63.64,63.78,63.62,63.74,247500.0,45.0607,45.1598,45.0465,45.1315,247500.0
2012-09-20 12:50:00,63.74,63.97,63.72,63.94,341300.0,45.1315,45.2944,45.1174,45.2731,341300.0
2012-09-20 12:55:00,63.95,64.01,63.85,64.01,154900.0,45.2802,45.3227,45.2094,45.3227,154900.0
2012-09-20 13:00:00,64.0,64.03,63.9,64.0,151300.0,45.3156,45.3369,45.2448,45.3156,151300.0
2012-09-20 13:05:00,64.01,64.06,63.95,64.0,105600.0,45.3227,45.3581,45.2802,45.3156,105600.0
2012-09-20 13:10:00,64.0,64.08,63.99,64.06,77600.0,45.3156,45.3723,45.3085,45.3581,77600.0
2012-09-20 13:15:00,64.07,64.1,63.97,64.09,98300.0,45.3652,45.3864,45.2944,45.3793,98300.0
2012-09-20 13:20:00,64.09,64.15,64.06,64.15,59600.0,45.3793,45.4218,45.3581,45.4218,59600.0
2012-09-20 13:25:00,64.15,64.41,64.14,64.39,398400.0,45.4218,45.6059,45.4147,45.5918,398400.0
2012-09-20 13:30:00,64.39,64.4,64.35,64.4,112400.0,45.5918,45.5988,45.5634,45.5988,112400.0
2012-09-20 13:35:00,64.4,64.5,64.4,64.43,252000.0,45.5988,45.6696,45.5988,45.6201,252000.0
2012-09-20 13:40:00,64.43,64.44,64.34,64.37,87900.0,45.6201,45.6272,45.5563,45.5776,87900.0
2012-09-20 13:45:00,64.36,64.41,64.32,64.34,101100.0,45.5705,45.6059,45.5422,45.5563,101100.0
2012-09-20 13:50:00,64.34,64.38,64.3,64.38,111100.0,45.5563,45.5847,45.528,45.5847,111100.0
2012-09-20 13:55:00,64.39,64.4,64.3,64.34,39700.0,45.5918,45.5988,45.528,45.5563,39700.0
2012-09-20 14:00:00,64.34,64.34,64.24,64.26,66400.0,45.5563,45.5563,45.4855,45.4997,66400.0
2012-09-20 14:05:00,64.26,64.35,64.25,64.29,112600.0,45.4997,45.5634,45.4926,45.5209,112600.0
2012-09-20 14:10:00,64.3,64.41,64.29,64.38,61500.0,45.528,45.6059,45.5209,45.5847,61500.0
2012-09-20 14:15:00,64.38,64.45,64.37,64.42,87500.0,45.5847,45.6342,45.5776,45.613,87500.0
2012-09-20 14:20:00,64.42,64.47,64.36,64.45,87100.0,45.613,45.6484,45.5705,45.6342,87100.0
2012-09-20 14:25:00,64.45,64.46,64.3,64.3,197100.0,45.6342,45.6413,45.528,45.528,197100.0
2012-09-20 14:30:00,64.3,64.31,64.21,64.27,172800.0,45.528,45.5351,45.4643,45.5068,172800.0
2012-09-20 14:35:00,64.26,64.29,64.23,64.24,43600.0,45.4997,45.5209,45.4785,45.4855,43600.0
2012-09-20 14:40:00,64.24,64.26,64.22,64.23,41700.0,45.4855,45.4997,45.4714,45.4785,41700.0
2012-09-20 14:45:00,64.23,64.29,64.2,64.28,74100.0,45.4785,45.5209,45.4572,45.5139,74100.0
2012-09-20 14:50:00,64.28,64.33,64.26,64.28,57000.0,45.5139,45.5493,45.4997,45.5139,57000.0
2012-09-20 14:55:00,64.28,64.33,64.26,64.3,68900.0,45.5139,45.5493,45.4997,45.528,68900.0
2012-09-20 15:00:00,64.31,64.35,64.3,64.31,63700.0,45.5351,45.5634,45.528,45.5351,63700.0
2012-09-20 15:05:00,64.32,64.38,64.31,64.35,80900.0,45.5422,45.5847,45.5351,45.5634,80900.0
2012-09-20 15:10:00,64.36,64.36,64.3,64.34,55400.0,45.5705,45.5705,45.528,45.5563,55400.0
2012-09-20 15:15:00,64.34,64.38,64.33,64.36,64700.0,45.5563,45.5847,45.5493,45.5705,64700.0
2012-09-20 15:20:00,64.35,64.37,64.28,64.28,108700.0,45.5634,45.5776,45.5139,45.5139,108700.0
2012-09-20 15:25:00,64.29,64.31,64.25,64.29,143600.0,45.5209,45.5351,45.4926,45.5209,143600.0
2012-09-20 15:30:00,64.29,64.34,64.29,64.31,85700.0,45.5209,45.5563,45.5209,45.5351,85700.0
2012-09-20 15:35:00,64.31,64.33,64.2,64.21,116900.0,45.5351,45.5493,45.4572,45.4643,116900.0
2012-09-20 15:40:00,64.21,64.24,64.12,64.2,144000.0,45.4643,45.4855,45.4006,45.4572,144000.0
2012-09-20 15:45:00,64.19,64.22,64.07,64.08,278000.0,45.4501,45.4714,45.3652,45.3723,278000.0
2012-09-20 15:50:00,64.08,64.23,64.07,64.2,233600.0,45.3723,45.4785,45.3652,45.4572,233600.0
2012-09-20 15:55:00,64.2,64.34,64.16,64.34,525200.0,45.4572,45.5563,45.4289,45.5563,525200.0
2012-09-21 09:30:00,64.71,64.81,64.34,64.62,4054800.0,45.8183,45.8891,45.5563,45.7546,4054800.0
2012-09-21 09:35:00,64.63,64.78,64.51,64.74,254500.0,45.7617,45.8679,45.6767,45.8396,254500.0
2012-09-21 09:40:00,64.73,64.79,64.57,64.63,187100.0,45.8325,45.875,45.7192,45.7617,187100.0
2012-09-21 09:45:00,64.63,64.77,64.63,64.68,144300.0,45.7617,45.8608,45.7617,45.7971,144300.0
2012-09-21 09:50:00,64.69,64.75,64.64,64.74,127000.0,45.8042,45.8467,45.7688,45.8396,127000.0
2012-09-21 09:55:00,64.76,64.77,64.67,64.71,76300.0,45.8537,45.8608,45.79,45.8183,76300.0
2012-09-21 10:00:00,64.7,64.7,64.52,64.53,125300.0,45.8112,45.8112,45.6838,45.6909,125300.0
2012-09-21 10:05:00,64.53,64.61,64.5,64.61,79700.0,45.6909,45.7475,45.6696,45.7475,79700.0
2012-09-21 10:10:00,64.61,64.64,64.53,64.58,122500.0,45.7475,45.7688,45.6909,45.7263,122500.0
2012-09-21 10:15:00,64.59,64.63,64.55,64.58,78000.0,45.7334,45.7617,45.705,45.7263,78000.0
2012-09-21 10:20:00,64.58,64.66,64.56,64.66,87800.0,45.7263,45.7829,45.7121,45.7829,87800.0
2012-09-21 10:25:00,64.66,64.76,64.66,64.75,69500.0,45.7829,45.8537,45.7829,45.8467,69500.0
2012-09-21 10:30:00,64.76,64.8,64.69,64.69,136900.0,45.8537,45.8821,45.8042,45.8042,136900.0
2012-09-21 10:35:00,64.7,64.78,64.69,64.77,177900.0,45.8112,45.8679,45.8042,45.8608,177900.0
2012-09-21 10:40:00,64.77,64.91,64.76,64.91,239700.0,45.8608,45.9599,45.8537,45.9599,239700.0
2012-09-21 10:45:00,64.9,64.96,64.81,64.82,198000.0,45.9529,45.9953,45.8891,45.8962,198000.0
2012-09-21 10:50:00,64.83,64.86,64.73,64.85,112600.0,45.9033,45.9245,45.8325,45.9175,112600.0
2012-09-21 10:55:00,64.85,64.88,64.79,64.81,70100.0,45.9175,45.9387,45.875,45.8891,70100.0
2012-09-21 11:00:00,64.82,64.83,64.66,64.66,117300.0,45.8962,45.9033,45.7829,45.7829,117300.0
2012-09-21 11:05:00,64.67,64.7,64.65,64.65,68100.0,45.79,45.8112,45.7758,45.7758,68100.0
2012-09-21 11:10:00,64.66,64.67,64.55,64.55,91000.0,45.7829,45.79,45.705,45.705,91000.0
2012-09-21 11:15:00,64.54,64.64,64.52,64.64,50600.0,45.698,45.7688,45.6838,45.7688,50600.0
2012-09-21 11:20:00,64.63,64.64,64.54,64.58,46100.0,45.7617,45.7688,45.698,45.7263,46100.0
2012-09-21 11:25:00,64.58,64.6,64.54,64.56,43100.0,45.7263,45.7404,45.698,45.7121,43100.0
2012-09-21 11:30:00,64.57,64.6,64.5,64.52,74400.0,45.7192,45.7404,45.6696,45.6838,74400.0
2012-09-21 11:35:00,64.53,64.53,64.44,64.45,84200.0,45.6909,45.6909,45.6272,45.6342,84200.0
2012-09-21 11:40:00,64.44,64.46,64.41,64.44,68500.0,45.6272,45.6413,45.6059,45.6272,68500.0
2012-09-21 11:45:00,64.43,64.5,64.36,64.37,135000.0,45.6201,45.6696,45.5705,45.5776,135000.0
2012-09-21 11:50:00,64.37,64.41,64.35,64.38,123600.0,45.5776,45.6059,45.5634,45.5847,123600.0
2012-09-21 11:55:00,64.38,64.38,64.29,64.3,160400.0,45.5847,45.5847,45.5209,45.528,160400.0
2012-09-21 12:00:00,64.29,64.3,64.23,64.28,159600.0,45.5209,45.528,45.4785,45.5139,159600.0
2012-09-21 12:05:00,64.29,64.29,64.23,64.25,75100.0,45.5209,45.5209,45.4785,45.4926,75100.0
2012-09-21 12:10:00,64.26,64.35,64.25,64.31,72700.0,45.4997,45.5634,45.4926,45.5351,72700.0
2012-09-21 12:15:00,64.31,64.36,64.28,64.3,53400.0,45.5351,45.5705,45.5139,45.528,53400.0
2012-09-21 12:20:00,64.3,64.32,64.25,64.27,55000.0,45.528,45.5422,45.4926,45.5068,55000.0
2012-09-21 12:25:00,64.27,64.41,64.26,64.41,113300.0,45.5068,45.6059,45.4997,45.6059,113300.0
2012-09-21 12:30:00,64.41,64.48,64.38,64.48,58800.0,45.6059,45.6555,45.5847,45.6555,58800.0
2012-09-21 12:35:00,64.48,64.5,64.41,64.43,70800.0,45.6555,45.6696,45.6059,45.6201,70800.0
2012-09-21 12:40:00,64.42,64.48,64.42,64.48,36500.0,45.613,45.6555,45.613,45.6555,36500.0
2012-09-21 12:45:00,64.47,64.51,64.47,64.5,32600.0,45.6484,45.6767,45.6484,45.6696,32600.0
2012-09-21 12:50:00,64.5,64.55,64.49,64.5,60800.0,45.6696,45.705,45.6626,45.6696,60800.0
2012-09-21 12:55:00,64.49,64.54,64.45,64.53,41500.0,45.6626,45.698,45.6342,45.6909,41500.0
2012-09-21 13:00:00,64.54,64.54,64.48,64.51,37800.0,45.698,45.698,45.6555,45.6767,37800.0
2012-09-21 13:05:00,64.52,64.54,64.5,64.51,42400.0,45.6838,45.698,45.6696,45.6767,42400.0
2012-09-21 13:10:00,64.52,64.52,64.48,64.49,67700.0,45.6838,45.6838,45.6555,45.6626,67700.0
2012-09-21 13:15:00,64.49,64.54,64.48,64.52,43600.0,45.6626,45.698,45.6555,45.6838,43600.0
2012-09-21 13:20:00,64.52,64.52,64.44,64.45,62800.0,45.6838,45.6838,45.6272,45.6342,62800.0
2012-09-21 13:25:00,64.45,64.46,64.4,64.42,36600.0,45.6342,45.6413,45.5988,45.613,36600.0
2012-09-21 13:30:00,64.42,64.42,64.3,64.3,197900.0,45.613,45.613,45.528,45.528,197900.0
2012-09-21 13:35:00,64.3,64.33,64.24,64.25,123300.0,45.528,45.5493,45.4855,45.4926,123300.0
2012-09-21 13:40:00,64.25,64.33,64.25,64.33,88900.0,45.4926,45.5493,45.4926,45.5493,88900.0
2012-09-21 13:45:00,64.33,64.34,64.25,64.25,78000.0,45.5493,45.5563,45.4926,45.4926,78000.0
2012-09-21 13:50:00,64.25,64.28,64.24,64.27,64500.0,45.4926,45.5139,45.4855,45.5068,64500.0
2012-09-21 13:55:00,64.26,64.35,64.26,64.34,90000.0,45.4997,45.5634,45.4997,45.5563,90000.0
2012-09-21 14:00:00,64.34,64.34,64.24,64.26,187900.0,45.5563,45.5563,45.4855,45.4997,187900.0
2012-09-21 14:05:00,64.26,64.32,64.26,64.29,81500.0,45.4997,45.5422,45.4997,45.5209,81500.0
2012-09-21 14:10:00,64.28,64.33,64.28,64.3,37100.0,45.5139,45.5493,45.5139,45.528,37100.0
2012-09-21 14:15:00,64.3,64.3,64.25,64.26,159000.0,45.528,45.528,45.4926,45.4997,159000.0
2012-09-21 14:20:00,64.26,64.34,64.25,64.27,111200.0,45.4997,45.5563,45.4926,45.5068,111200.0
2012-09-21 14:25:00,64.28,64.31,64.25,64.3,52200.0,45.5139,45.5351,45.4926,45.528,52200.0
2012-09-21 14:30:00,64.3,64.31,64.26,64.28,79000.0,45.528,45.5351,45.4997,45.5139,79000.0
2012-09-21 14:35:00,64.29,64.29,64.25,64.26,51800.0,45.5209,45.5209,45.4926,45.4997,51800.0
2012-09-21 14:40:00,64.27,64.27,64.25,64.26,72200.0,45.5068,45.5068,45.4926,45.4997,72200.0
2012-09-21 14:45:00,64.25,64.28,64.25,64.26,68500.0,45.4926,45.5139,45.4926,45.4997,68500.0
2012-09-21 14:50:00,64.26,64.27,64.24,64.26,66800.0,45.4997,45.5068,45.4855,45.4997,66800.0
2012-09-21 14:55:00,64.26,64.28,64.25,64.28,31400.0,45.4997,45.5139,45.4926,45.5139,31400.0
2012-09-21 15:00:00,64.27,64.34,64.24,64.31,111200.0,45.5068,45.5563,45.4855,45.5351,111200.0
2012-09-21 15:05:00,64.31,64.36,64.3,64.36,55500.0,45.5351,45.5705,45.528,45.5705,55500.0
2012-09-21 15:10:00,64.36,64.4,64.32,64.4,106100.0,45.5705,45.5988,45.5422,45.5988,106100.0
2012-09-21 15:15:00,64.4,64.42,64.38,64.42,74100.0,45.5988,45.613,45.5847,45.613,74100.0
2012-09-21 15:20:00,64.41,64.42,64.31,64.35,102200.0,45.6059,45.613,45.5351,45.5634,102200.0
2012-09-21 15:25:00,64.34,64.36,64.27,64.32,85600.0,45.5563,45.5705,45.5068,45.5422,85600.0
2012-09-21 15:30:00,64.31,64.35,64.3,64.35,66700.0,45.5351,45.5634,45.528,45.5634,66700.0
2012-09-21 15:35:00,64.35,64.39,64.33,64.34,116900.0,45.5634,45.5918,45.5493,45.5563,116900.0
2012-09-21 15:40:00,64.34,64.35,64.29,64.31,135600.0,45.5563,45.5634,45.5209,45.5351,135600.0
2012-09-21 15:45:00,64.31,64.31,64.26,64.26,137400.0,45.5351,45.5351,45.4997,45.4997,137400.0
2012-09-21 15:50:00,64.27,64.32,64.25,64.26,433100.0,45.5068,45.5422,45.4926,45.4997,433100.0
2012-09-21 15:55:00,64.26,64.34,64.24,64.33,689400.0,45.4997,45.5563,45.4855,45.5493,689400.0
2012-09-24 09:30:00,63.5,63.62,63.2,63.35,1369500.0,44.9616,45.0465,44.7492,44.8554,1369500.0
2012-09-24 09:35:00,63.34,63.34,63.04,63.27,234000.0,44.8483,44.8483,44.6359,44.7987,234000.0
2012-09-24 09:40:00,63.28,63.46,63.26,63.39,213700.0,44.8058,44.9333,44.7916,44.8837,213700.0
2012-09-24 09:45:00,63.39,63.52,63.39,63.45,190500.0,44.8837,44.9757,44.8837,44.9262,190500.0
2012-09-24 09:50:00,63.44,63.55,63.38,63.47,124600.0,44.9191,44.997,44.8766,44.9403,124600.0
2012-09-24 09:55:00,63.49,63.57,63.33,63.34,93300.0,44.9545,45.0111,44.8412,44.8483,93300.0
2012-09-24 10:00:00,63.34,63.44,63.31,63.41,132500.0,44.8483,44.9191,44.8271,44.8979,132500.0
2012-09-24 10:05:00,63.4,63.48,63.38,63.39,119200.0,44.8908,44.9474,44.8766,44.8837,119200.0
2012-09-24 10:10:00,63.4,63.43,63.31,63.31,96000.0,44.8908,44.912,44.8271,44.8271,96000.0
2012-09-24 10:15:00,63.32,63.4,63.26,63.38,131100.0,44.8341,44.8908,44.7916,44.8766,131100.0
2012-09-24 10:20:00,63.36,63.39,63.29,63.31,204000.0,44.8625,44.8837,44.8129,44.8271,204000.0
2012-09-24 10:25:00,63.31,63.37,63.21,63.33,202500.0,44.8271,44.8695,44.7562,44.8412,202500.0
2012-09-24 10:30:00,63.33,63.38,63.28,63.31,104300.0,44.8412,44.8766,44.8058,44.8271,104300.0
2012-09-24 10:35:00,63.31,63.34,63.28,63.29,137300.0,44.8271,44.8483,44.8058,44.8129,137300.0
2012-09-24 10:40:00,63.3,63.32,63.26,63.3,102200.0,44.82,44.8341,44.7916,44.82,102200.0
2012-09-24 10:45:00,63.29,63.33,63.28,63.29,82100.0,44.8129,44.8412,44.8058,44.8129,82100.0
2012-09-24 10:50:00,63.29,63.4,63.2,63.36,429400.0,44.8129,44.8908,44.7492,44.8625,429400.0
2012-09-24 10:55:00,63.37,63.51,63.35,63.49,143300.0,44.8695,44.9687,44.8554,44.9545,143300.0
2012-09-24 11:00:00,63.48,63.58,63.4,63.53,596100.0,44.9474,45.0182,44.8908,44.9828,596100.0
2012-09-24 11:05:00,63.54,63.59,63.48,63.57,74500.0,44.9899,45.0253,44.9474,45.0111,74500.0
2012-09-24 11:10:00,63.57,63.57,63.42,63.47,76000.0,45.0111,45.0111,44.9049,44.9403,76000.0
2012-09-24 11:15:00,63.46,63.59,63.45,63.59,69700.0,44.9333,45.0253,44.9262,45.0253,69700.0
2012-09-24 11:20:00,63.59,63.62,63.55,63.57,82900.0,45.0253,45.0465,44.997,45.0111,82900.0
2012-09-24 11:25:00,63.57,63.6,63.5,63.55,108400.0,45.0111,45.0324,44.9616,44.997,108400.0
2012-09-24 11:30:00,63.55,63.55,63.51,63.53,77600.0,44.997,44.997,44.9687,44.9828,77600.0
2012-09-24 11:35:00,63.53,63.54,63.38,63.4,84900.0,44.9828,44.9899,44.8766,44.8908,84900.0
2012-09-24 11:40:00,63.4,63.42,63.38,63.42,40700.0,44.8908,44.9049,44.8766,44.9049,40700.0
2012-09-24 11:45:00,63.42,63.43,63.34,63.42,46700.0,44.9049,44.912,44.8483,44.9049,46700.0
2012-09-24 11:50:00,63.42,63.45,63.4,63.44,42000.0,44.9049,44.9262,44.8908,44.9191,42000.0
2012-09-24 11:55:00,63.45,63.53,63.44,63.52,90900.0,44.9262,44.9828,44.9191,44.9757,90900.0
2012-09-24 12:00:00,63.52,63.53,63.47,63.49,35800.0,44.9757,44.9828,44.9403,44.9545,35800.0
2012-09-24 12:05:00,63.48,63.52,63.45,63.51,28800.0,44.9474,44.9757,44.9262,44.9687,28800.0
2012-09-24 12:10:00,63.52,63.55,63.5,63.55,57800.0,44.9757,44.997,44.9616,44.997,57800.0
2012-09-24 12:15:00,63.55,63.65,63.55,63.64,104300.0,44.997,45.0678,44.997,45.0607,104300.0
2012-09-24 12:20:00,63.62,63.67,63.58,63.59,70100.0,45.0465,45.082,45.0182,45.0253,70100.0
2012-09-24 12:25:00,63.59,63.66,63.59,63.61,47800.0,45.0253,45.0749,45.0253,45.0395,47800.0
2012-09-24 12:30:00,63.61,63.62,63.57,63.58,69500.0,45.0395,45.0465,45.0111,45.0182,69500.0
2012-09-24 12:35:00,63.58,63.62,63.53,63.53,50900.0,45.0182,45.0465,44.9828,44.9828,50900.0
2012-09-24 12:40:00,63.52,63.58,63.5,63.58,87000.0,44.9757,45.0182,44.9616,45.0182,87000.0
2012-09-24 12:45:00,63.58,63.61,63.55,63.55,52800.0,45.0182,45.0395,44.997,44.997,52800.0
2012-09-24 12:50:00,63.54,63.59,63.54,63.57,25600.0,44.9899,45.0253,44.9899,45.0111,25600.0
2012-09-24 12:55:00,63.58,63.61,63.55,63.61,39900.0,45.0182,45.0395,44.997,45.0395,39900.0
2012-09-24 13:00:00,63.61,63.62,63.57,63.58,34400.0,45.0395,45.0465,45.0111,45.0182,34400.0
2012-09-24 13:05:00,63.59,63.63,63.57,63.6,64300.0,45.0253,45.0536,45.0111,45.0324,64300.0
2012-09-24 13:10:00,63.59,63.6,63.56,63.57,24800.0,45.0253,45.0324,45.0041,45.0111,24800.0
2012-09-24 13:15:00,63.57,63.58,63.5,63.52,70700.0,45.0111,45.0182,44.9616,44.9757,70700.0
2012-09-24 13:20:00,63.54,63.6,63.53,63.59,31000.0,44.9899,45.0324,44.9828,45.0253,31000.0
2012-09-24 13:25:00,63.59,63.6,63.55,63.56,34400.0,45.0253,45.0324,44.997,45.0041,34400.0
2012-09-24 13:30:00,63.55,63.56,63.5,63.52,62900.0,44.997,45.0041,44.9616,44.9757,62900.0
2012-09-24 13:35:00,63.51,63.54,63.5,63.54,49800.0,44.9687,44.9899,44.9616,44.9899,49800.0
2012-09-24 13:40:00,63.53,63.54,63.5,63.5,43800.0,44.9828,44.9899,44.9616,44.9616,43800.0
2012-09-24 13:45:00,63.5,63.51,63.45,63.49,56100.0,44.9616,44.9687,44.9262,44.9545,56100.0
2012-09-24 13:50:00,63.49,63.54,63.49,63.54,60900.0,44.9545,44.9899,44.9545,44.9899,60900.0
2012-09-24 13:55:00,63.54,63.55,63.45,63.45,57000.0,44.9899,44.997,44.9262,44.9262,57000.0
2012-09-24 14:00:00,63.46,63.53,63.45,63.48,49400.0,44.9333,44.9828,44.9262,44.9474,49400.0
2012-09-24 14:05:00,63.48,63.55,63.47,63.53,65900.0,44.9474,44.997,44.9403,44.9828,65900.0
2012-09-24 14:10:00,63.53,63.62,63.53,63.61,40100.0,44.9828,45.0465,44.9828,45.0395,40100.0
2012-09-24 14:15:00,63.6,63.69,63.58,63.69,58100.0,45.0324,45.0961,45.0182,45.0961,58100.0
2012-09-24 14:20:00,63.69,63.72,63.65,63.71,77000.0,45.0961,45.1174,45.0678,45.1103,77000.0
2012-09-24 14:25:00,63.7,63.77,63.7,63.75,88600.0,45.1032,45.1528,45.1032,45.1386,88600.0
2012-09-24 14:30:00,63.76,63.79,63.66,63.66,67900.0,45.1457,45.1669,45.0749,45.0749,67900.0
2012-09-24 14:35:00,63.66,63.74,63.66,63.72,51300.0,45.0749,45.1315,45.0749,45.1174,51300.0
2012-09-24 14:40:00,63.71,63.75,63.69,63.72,49600.0,45.1103,45.1386,45.0961,45.1174,49600.0
2012-09-24 14:45:00,63.73,63.78,63.73,63.74,47100.0,45.1244,45.1598,45.1244,45.1315,47100.0
2012-09-24 14:50:00,63.74,63.88,63.74,63.85,88000.0,45.1315,45.2306,45.1315,45.2094,88000.0
2012-09-24 14:55:00,63.85,63.9,63.84,63.86,71700.0,45.2094,45.2448,45.2023,45.2165,71700.0
2012-09-24 15:00:00,63.85,63.87,63.74,63.76,71200.0,45.2094,45.2236,45.1315,45.1457,71200.0
2012-09-24 15:05:00,63.76,63.79,63.73,63.79,91100.0,45.1457,45.1669,45.1244,45.1669,91100.0
2012-09-24 15:10:00,63.79,63.8,63.7,63.73,112700.0,45.1669,45.174,45.1032,45.1244,112700.0
2012-09-24 15:15:00,63.74,63.79,63.72,63.77,88400.0,45.1315,45.1669,45.1174,45.1528,88400.0
2012-09-24 15:20:00,63.77,63.77,63.7,63.75,72300.0,45.1528,45.1528,45.1032,45.1386,72300.0
2012-09-24 15:25:00,63.75,63.8,63.74,63.76,121600.0,45.1386,45.174,45.1315,45.1457,121600.0
2012-09-24 15:30:00,63.76,63.76,63.67,63.72,222500.0,45.1457,45.1457,45.082,45.1174,222500.0
2012-09-24 15:35:00,63.72,63.82,63.71,63.77,166500.0,45.1174,45.1882,45.1103,45.1528,166500.0
2012-09-24 15:40:00,63.77,63.79,63.72,63.74,130200.0,45.1528,45.1669,45.1174,45.1315,130200.0
2012-09-24 15:45:00,63.73,63.74,63.65,63.67,182200.0,45.1244,45.1315,45.0678,45.082,182200.0
2012-09-24 15:50:00,63.68,63.77,63.65,63.69,317000.0,45.089,45.1528,45.0678,45.0961,317000.0
2012-09-24 15:55:00,63.68,63.7,63.61,63.67,431800.0,45.089,45.1032,45.0395,45.082,431800.0
2012-09-25 09:30:00,64.01,64.37,64.0,64.15,432700.0,45.3227,45.5776,45.3156,45.4218,432700.0
2012-09-25 09:35:00,64.16,64.16,63.9,63.92,234400.0,45.4289,45.4289,45.2448,45.259,234400.0
2012-09-25 09:40:00,63.93,63.95,63.76,63.76,144000.0,45.266,45.2802,45.1457,45.1457,144000.0
2012-09-25 09:45:00,63.77,63.88,63.76,63.76,106000.0,45.1528,45.2306,45.1457,45.1457,106000.0
2012-09-25 09:50:00,63.76,63.82,63.67,63.77,154800.0,45.1457,45.1882,45.082,45.1528,154800.0
2012-09-25 09:55:00,63.77,63.84,63.68,63.83,159000.0,45.1528,45.2023,45.089,45.1952,159000.0
2012-09-25 10:00:00,63.84,64.27,63.82,63.94,183300.0,45.2023,45.5068,45.1882,45.2731,183300.0
2012-09-25 10:05:00,63.94,64.03,63.92,64.0,136700.0,45.2731,45.3369,45.259,45.3156,136700.0
2012-09-25 10:10:00,64.0,64.0,63.96,64.0,98900.0,45.3156,45.3156,45.2873,45.3156,98900.0
2012-09-25 10:15:00,64.0,64.05,63.95,63.98,100800.0,45.3156,45.351,45.2802,45.3014,100800.0
2012-09-25 10:20:00,63.98,64.01,63.94,63.98,154800.0,45.3014,45.3227,45.2731,45.3014,154800.0
2012-09-25 10:25:00,63.98,64.05,63.91,63.93,88000.0,45.3014,45.351,45.2519,45.266,88000.0
2012-09-25 10:30:00,63.94,64.0,63.91,63.92,113100.0,45.2731,45.3156,45.2519,45.259,113100.0
2012-09-25 10:35:00,63.92,64.0,63.92,63.96,70000.0,45.259,45.3156,45.259,45.2873,70000.0
2012-09-25 10:40:00,63.96,63.98,63.93,63.95,56900.0,45.2873,45.3014,45.266,45.2802,56900.0
2012-09-25 10:45:00,63.96,64.04,63.95,64.02,91400.0,45.2873,45.3439,45.2802,45.3298,91400.0
2012-09-25 10:50:00,64.01,64.05,63.95,63.98,97100.0,45.3227,45.351,45.2802,45.3014,97100.0
2012-09-25 10:55:00,63.97,64.01,63.96,63.99,49000.0,45.2944,45.3227,45.2873,45.3085,49000.0
2012-09-25 11:00:00,64.0,64.17,63.99,64.12,108700.0,45.3156,45.436,45.3085,45.4006,108700.0
2012-09-25 11:05:00,64.12,64.19,64.09,64.1,63100.0,45.4006,45.4501,45.3793,45.3864,63100.0
2012-09-25 11:10:00,64.1,64.15,64.08,64.08,101100.0,45.3864,45.4218,45.3723,45.3723,101100.0
2012-09-25 11:15:00,64.08,64.1,64.05,64.07,102200.0,45.3723,45.3864,45.351,45.3652,102200.0
2012-09-25 11:20:00,64.07,64.08,63.97,63.97,70100.0,45.3652,45.3723,45.2944,45.2944,70100.0
2012-09-25 11:25:00,63.97,64.01,63.89,63.93,101300.0,45.2944,45.3227,45.2377,45.266,101300.0
2012-09-25 11:30:00,63.92,63.97,63.91,63.96,40700.0,45.259,45.2944,45.2519,45.2873,40700.0
2012-09-25 11:35:00,63.97,64.0,63.94,63.98,57500.0,45.2944,45.3156,45.2731,45.3014,57500.0
2012-09-25 11:40:00,63.98,63.98,63.93,63.96,27800.0,45.3014,45.3014,45.266,45.2873,27800.0
2012-09-25 11:45:00,63.94,64.0,63.92,63.96,79800.0,45.2731,45.3156,45.259,45.2873,79800.0
2012-09-25 11:50:00,63.96,63.99,63.93,63.94,25700.0,45.2873,45.3085,45.266,45.2731,25700.0
2012-09-25 11:55:00,63.94,63.96,63.92,63.96,48700.0,45.2731,45.2873,45.259,45.2873,48700.0
2012-09-25 12:00:00,63.95,63.97,63.81,63.82,82900.0,45.2802,45.2944,45.1811,45.1882,82900.0
2012-09-25 12:05:00,63.82,63.91,63.78,63.91,72100.0,45.1882,45.2519,45.1598,45.2519,72100.0
2012-09-25 12:10:00,63.9,63.92,63.8,63.8,64000.0,45.2448,45.259,45.174,45.174,64000.0
2012-09-25 12:15:00,63.81,63.82,63.61,63.64,143400.0,45.1811,45.1882,45.0395,45.0607,143400.0
2012-09-25 12:20:00,63.64,63.7,63.58,63.59,94700.0,45.0607,45.1032,45.0182,45.0253,94700.0
2012-09-25 12:25:00,63.6,63.67,63.6,63.61,70500.0,45.0324,45.082,45.0324,45.0395,70500.0
2012-09-25 12:30:00,63.61,63.66,63.59,63.61,86000.0,45.0395,45.0749,45.0253,45.0395,86000.0
2012-09-25 12:35:00,63.62,63.65,63.5,63.5,92700.0,45.0465,45.0678,44.9616,44.9616,92700.0
2012-09-25 12:40:00,63.51,63.52,63.36,63.37,128900.0,44.9687,44.9757,44.8625,44.8695,128900.0
2012-09-25 12:45:00,63.39,63.54,63.37,63.54,72300.0,44.8837,44.9899,44.8695,44.9899,72300.0
2012-09-25 12:50:00,63.53,63.54,63.43,63.45,52700.0,44.9828,44.9899,44.912,44.9262,52700.0
2012-09-25 12:55:00,63.46,63.5,63.42,63.46,105400.0,44.9333,44.9616,44.9049,44.9333,105400.0
2012-09-25 13:00:00,63.45,63.45,63.36,63.39,82200.0,44.9262,44.9262,44.8625,44.8837,82200.0
2012-09-25 13:05:00,63.39,63.41,63.35,63.35,56900.0,44.8837,44.8979,44.8554,44.8554,56900.0
2012-09-25 13:10:00,63.35,63.42,63.31,63.41,64900.0,44.8554,44.9049,44.8271,44.8979,64900.0
2012-09-25 13:15:00,63.41,63.41,63.31,63.32,95800.0,44.8979,44.8979,44.8271,44.8341,95800.0
2012-09-25 13:20:00,63.32,63.42,63.32,63.42,121700.0,44.8341,44.9049,44.8341,44.9049,121700.0
2012-09-25 13:25:00,63.41,63.42,63.34,63.39,168100.0,44.8979,44.9049,44.8483,44.8837,168100.0
2012-09-25 13:30:00,63.38,63.61,63.38,63.61,70900.0,44.8766,45.0395,44.8766,45.0395,70900.0
2012-09-25 13:35:00,63.62,63.65,63.57,63.58,85600.0,45.0465,45.0678,45.0111,45.0182,85600.0
2012-09-25 13:40:00,63.57,63.59,63.45,63.46,40700.0,45.0111,45.0253,44.9262,44.9333,40700.0
2012-09-25 13:45:00,63.46,63.47,63.39,63.39,43000.0,44.9333,44.9403,44.8837,44.8837,43000.0
2012-09-25 13:50:00,63.39,63.54,63.39,63.54,46900.0,44.8837,44.9899,44.8837,44.9899,46900.0
2012-09-25 13:55:00,63.53,63.6,63.51,63.6,34600.0,44.9828,45.0324,44.9687,45.0324,34600.0
2012-09-25 14:00:00,63.59,63.6,63.46,63.48,40900.0,45.0253,45.0324,44.9333,44.9474,40900.0
2012-09-25 14:05:00,63.48,63.49,63.45,63.46,40800.0,44.9474,44.9545,44.9262,44.9333,40800.0
2012-09-25 14:10:00,63.46,63.59,63.46,63.59,39800.0,44.9333,45.0253,44.9333,45.0253,39800.0
2012-09-25 14:15:00,63.59,63.62,63.45,63.47,67900.0,45.0253,45.0465,44.9262,44.9403,67900.0
2012-09-25 14:20:00,63.45,63.45,63.38,63.41,43700.0,44.9262,44.9262,44.8766,44.8979,43700.0
2012-09-25 14:25:00,63.4,63.41,63.32,63.36,73500.0,44.8908,44.8979,44.8341,44.8625,73500.0
2012-09-25 14:30:00,63.35,63.41,63.32,63.4,63800.0,44.8554,44.8979,44.8341,44.8908,63800.0
2012-09-25 14:35:00,63.39,63.4,63.35,63.39,42800.0,44.8837,44.8908,44.8554,44.8837,42800.0
2012-09-25 14:40:00,63.39,63.41,63.32,63.32,42900.0,44.8837,44.8979,44.8341,44.8341,42900.0
2012-09-25 14:45:00,63.32,63.33,63.19,63.27,121500.0,44.8341,44.8412,44.7421,44.7987,121500.0
2012-09-25 14:50:00,63.29,63.29,63.2,63.28,109700.0,44.8129,44.8129,44.7492,44.8058,109700.0
2012-09-25 14:55:00,63.29,63.33,63.06,63.1,192000.0,44.8129,44.8412,44.65,44.6784,192000.0
2012-09-25 15:00:00,63.09,63.19,63.08,63.16,134800.0,44.6713,44.7421,44.6642,44.7208,134800.0
2012-09-25 15:05:00,63.15,63.17,63.05,63.06,170000.0,44.7138,44.7279,44.643,44.65,170000.0
2012-09-25 15:10:00,63.07,63.09,62.82,63.08,375200.0,44.6571,44.6713,44.4801,44.6642,375200.0
2012-09-25 15:15:00,63.07,63.11,62.93,63.09,366000.0,44.6571,44.6854,44.558,44.6713,366000.0
2012-09-25 15:20:00,63.09,63.25,63.08,63.16,132000.0,44.6713,44.7846,44.6642,44.7208,132000.0
2012-09-25 15:25:00,63.17,63.22,63.08,63.11,140200.0,44.7279,44.7633,44.6642,44.6854,140200.0
2012-09-25 15:30:00,63.1,63.17,63.09,63.13,200400.0,44.6784,44.7279,44.6713,44.6996,200400.0
2012-09-25 15:35:00,63.13,63.13,62.85,62.86,584600.0,44.6996,44.6996,44.5013,44.5084,584600.0
2012-09-25 15:40:00,62.86,62.97,62.84,62.89,241200.0,44.5084,44.5863,44.4943,44.5297,241200.0
2012-09-25 15:45:00,62.89,62.95,62.84,62.9,277400.0,44.5297,44.5722,44.4943,44.5367,277400.0
2012-09-25 15:50:00,62.9,63.03,62.87,62.96,404100.0,44.5367,44.6288,44.5155,44.5792,404100.0
2012-09-25 15:55:00,62.96,62.97,62.68,62.69,892900.0,44.5792,44.5863,44.381,44.3881,892900.0
2012-09-26 09:30:00,62.65,63.0,62.65,62.81,330500.0,44.3597,44.6076,44.3597,44.473,330500.0
2012-09-26 09:35:00,62.81,63.34,62.61,63.19,464900.0,44.473,44.8483,44.3314,44.7421,464900.0
2012-09-26 09:40:00,63.19,63.27,62.82,62.95,296700.0,44.7421,44.7987,44.4801,44.5722,296700.0
2012-09-26 09:45:00,62.96,62.98,62.84,62.88,150800.0,44.5792,44.5934,44.4943,44.5226,150800.0
2012-09-26 09:50:00,62.87,62.92,62.73,62.86,381900.0,44.5155,44.5509,44.4164,44.5084,381900.0
2012-09-26 09:55:00,62.86,62.88,62.78,62.78,79200.0,44.5084,44.5226,44.4518,44.4518,79200.0
2012-09-26 10:00:00,62.79,62.82,62.61,62.63,173100.0,44.4589,44.4801,44.3314,44.3456,173100.0
2012-09-26 10:05:00,62.63,62.64,62.38,62.47,217000.0,44.3456,44.3527,44.1686,44.2323,217000.0
2012-09-26 10:10:00,62.47,62.5,62.4,62.45,117600.0,44.2323,44.2535,44.1827,44.2181,117600.0
2012-09-26 10:15:00,62.44,62.45,62.21,62.26,203500.0,44.211,44.2181,44.0482,44.0836,203500.0
2012-09-26 10:20:00,62.26,62.42,62.26,62.26,128900.0,44.0836,44.1969,44.0836,44.0836,128900.0
2012-09-26 10:25:00,62.27,62.31,62.22,62.22,128800.0,44.0907,44.119,44.0553,44.0553,128800.0
2012-09-26 10:30:00,62.22,62.3,62.12,62.25,131600.0,44.0553,44.1119,43.9845,44.0765,131600.0
2012-09-26 10:35:00,62.25,62.25,62.07,62.15,183200.0,44.0765,44.0765,43.9491,44.0057,183200.0
2012-09-26 10:40:00,62.15,62.27,62.07,62.27,409300.0,44.0057,44.0907,43.9491,44.0907,409300.0
2012-09-26 10:45:00,62.27,62.3,62.25,62.3,147800.0,44.0907,44.1119,44.0765,44.1119,147800.0
2012-09-26 10:50:00,62.3,62.37,62.25,62.25,168700.0,44.1119,44.1615,44.0765,44.0765,168700.0
2012-09-26 10:55:00,62.27,62.35,62.23,62.26,192500.0,44.0907,44.1473,44.0624,44.0836,192500.0
2012-09-26 11:00:00,62.25,62.4,62.24,62.3,367500.0,44.0765,44.1827,44.0694,44.1119,367500.0
2012-09-26 11:05:00,62.29,62.39,62.25,62.33,178500.0,44.1048,44.1756,44.0765,44.1332,178500.0
2012-09-26 11:10:00,62.33,62.38,62.24,62.37,65100.0,44.1332,44.1686,44.0694,44.1615,65100.0
2012-09-26 11:15:00,62.35,62.5,62.32,62.46,67600.0,44.1473,44.2535,44.1261,44.2252,67600.0
2012-09-26 11:20:00,62.47,62.49,62.37,62.4,67800.0,44.2323,44.2464,44.1615,44.1827,67800.0
2012-09-26 11:25:00,62.4,62.41,62.3,62.3,64400.0,44.1827,44.1898,44.1119,44.1119,64400.0
2012-09-26 11:30:00,62.3,62.3,62.17,62.21,123800.0,44.1119,44.1119,44.0199,44.0482,123800.0
2012-09-26 11:35:00,62.22,62.28,62.18,62.28,104700.0,44.0553,44.0978,44.0269,44.0978,104700.0
2012-09-26 11:40:00,62.28,62.34,62.25,62.3,72900.0,44.0978,44.1402,44.0765,44.1119,72900.0
2012-09-26 11:45:00,62.3,62.39,62.3,62.38,57200.0,44.1119,44.1756,44.1119,44.1686,57200.0
2012-09-26 11:50:00,62.38,62.39,62.27,62.32,97900.0,44.1686,44.1756,44.0907,44.1261,97900.0
2012-09-26 11:55:00,62.32,62.41,62.29,62.29,88900.0,44.1261,44.1898,44.1048,44.1048,88900.0
2012-09-26 12:00:00,62.3,62.41,62.3,62.39,31700.0,44.1119,44.1898,44.1119,44.1756,31700.0
2012-09-26 12:05:00,62.38,62.46,62.38,62.43,59000.0,44.1686,44.2252,44.1686,44.204,59000.0
2012-09-26 12:10:00,62.44,62.5,62.41,62.47,84600.0,44.211,44.2535,44.1898,44.2323,84600.0
2012-09-26 12:15:00,62.47,62.5,62.45,62.48,95000.0,44.2323,44.2535,44.2181,44.2394,95000.0
2012-09-26 12:20:00,62.48,62.49,62.36,62.39,49500.0,44.2394,44.2464,44.1544,44.1756,49500.0
2012-09-26 12:25:00,62.39,62.39,62.32,62.34,63200.0,44.1756,44.1756,44.1261,44.1402,63200.0
2012-09-26 12:30:00,62.33,62.35,62.27,62.32,53900.0,44.1332,44.1473,44.0907,44.1261,53900.0
2012-09-26 12:35:00,62.32,62.32,62.26,62.27,28300.0,44.1261,44.1261,44.0836,44.0907,28300.0
2012-09-26 12:40:00,62.27,62.28,62.21,62.25,56300.0,44.0907,44.0978,44.0482,44.0765,56300.0
2012-09-26 12:45:00,62.26,62.28,62.19,62.22,87400.0,44.0836,44.0978,44.034,44.0553,87400.0
2012-09-26 12:50:00,62.22,62.25,62.18,62.22,56100.0,44.0553,44.0765,44.0269,44.0553,56100.0
2012-09-26 12:55:00,62.22,62.32,62.21,62.26,89100.0,44.0553,44.1261,44.0482,44.0836,89100.0
2012-09-26 13:00:00,62.26,62.28,62.2,62.25,54600.0,44.0836,44.0978,44.0411,44.0765,54600.0
2012-09-26 13:05:00,62.24,62.29,62.22,62.26,109200.0,44.0694,44.1048,44.0553,44.0836,109200.0
2012-09-26 13:10:00,62.25,62.37,62.23,62.3,118600.0,44.0765,44.1615,44.0624,44.1119,118600.0
2012-09-26 13:15:00,62.3,62.44,62.29,62.42,74400.0,44.1119,44.211,44.1048,44.1969,74400.0
2012-09-26 13:20:00,62.41,62.46,62.39,62.45,79400.0,44.1898,44.2252,44.1756,44.2181,79400.0
2012-09-26 13:25:00,62.44,62.55,62.44,62.48,87900.0,44.211,44.2889,44.211,44.2394,87900.0
2012-09-26 13:30:00,62.47,62.52,62.4,62.45,45600.0,44.2323,44.2677,44.1827,44.2181,45600.0
2012-09-26 13:35:00,62.44,62.44,62.36,62.36,48200.0,44.211,44.211,44.1544,44.1544,48200.0
2012-09-26 13:40:00,62.37,62.42,62.36,62.4,42400.0,44.1615,44.1969,44.1544,44.1827,42400.0
2012-09-26 13:45:00,62.39,62.41,62.21,62.27,84700.0,44.1756,44.1898,44.0482,44.0907,84700.0
2012-09-26 13:50:00,62.27,62.3,62.21,62.24,60500.0,44.0907,44.1119,44.0482,44.0694,60500.0
2012-09-26 13:55:00,62.24,62.26,62.13,62.16,102800.0,44.0694,44.0836,43.9915,44.0128,102800.0
2012-09-26 14:00:00,62.16,62.31,62.15,62.26,59300.0,44.0128,44.119,44.0057,44.0836,59300.0
2012-09-26 14:05:00,62.27,62.32,62.23,62.28,101800.0,44.0907,44.1261,44.0624,44.0978,101800.0
2012-09-26 14:10:00,62.28,62.31,62.24,62.28,63200.0,44.0978,44.119,44.0694,44.0978,63200.0
2012-09-26 14:15:00,62.28,62.37,62.26,62.35,49800.0,44.0978,44.1615,44.0836,44.1473,49800.0
2012-09-26 14:20:00,62.35,62.38,62.27,62.29,52100.0,44.1473,44.1686,44.0907,44.1048,52100.0
2012-09-26 14:25:00,62.29,62.39,62.28,62.34,112600.0,44.1048,44.1756,44.0978,44.1402,112600.0
2012-09-26 14:30:00,62.33,62.46,62.3,62.45,152300.0,44.1332,44.2252,44.1119,44.2181,152300.0
2012-09-26 14:35:00,62.43,62.46,62.34,62.34,37300.0,44.204,44.2252,44.1402,44.1402,37300.0
2012-09-26 14:40:00,62.34,62.38,62.31,62.35,68100.0,44.1402,44.1686,44.119,44.1473,68100.0
2012-09-26 14:45:00,62.34,62.39,62.31,62.33,57900.0,44.1402,44.1756,44.119,44.1332,57900.0
2012-09-26 14:50:00,62.31,62.31,62.21,62.29,113300.0,44.119,44.119,44.0482,44.1048,113300.0
2012-09-26 14:55:00,62.3,62.36,62.25,62.33,50000.0,44.1119,44.1544,44.0765,44.1332,50000.0
2012-09-26 15:00:00,62.34,62.35,62.25,62.27,59200.0,44.1402,44.1473,44.0765,44.0907,59200.0
2012-09-26 15:05:00,62.26,62.27,62.18,62.22,122800.0,44.0836,44.0907,44.0269,44.0553,122800.0
2012-09-26 15:10:00,62.23,62.28,62.21,62.28,46400.0,44.0624,44.0978,44.0482,44.0978,46400.0
2012-09-26 15:15:00,62.27,62.35,62.26,62.28,81900.0,44.0907,44.1473,44.0836,44.0978,81900.0
2012-09-26 15:20:00,62.28,62.35,62.24,62.25,61300.0,44.0978,44.1473,44.0694,44.0765,61300.0
2012-09-26 15:25:00,62.24,62.33,62.24,62.28,82900.0,44.0694,44.1332,44.0694,44.0978,82900.0
2012-09-26 15:30:00,62.28,62.31,62.22,62.26,135700.0,44.0978,44.119,44.0553,44.0836,135700.0
2012-09-26 15:35:00,62.26,62.28,62.21,62.25,117600.0,44.0836,44.0978,44.0482,44.0765,117600.0
2012-09-26 15:40:00,62.25,62.29,62.19,62.28,145900.0,44.0765,44.1048,44.034,44.0978,145900.0
2012-09-26 15:45:00,62.28,62.29,62.22,62.25,181000.0,44.0978,44.1048,44.0553,44.0765,181000.0
2012-09-26 15:50:00,62.24,62.35,62.22,62.34,167600.0,44.0694,44.1473,44.0553,44.1402,167600.0
2012-09-26 15:55:00,62.34,62.36,62.27,62.31,364900.0,44.1402,44.1544,44.0907,44.119,364900.0
2012-09-27 09:30:00,62.57,62.73,62.39,62.71,277100.0,44.3031,44.4164,44.1756,44.4022,277100.0
2012-09-27 09:35:00,62.71,62.9,62.7,62.77,273300.0,44.4022,44.5367,44.3951,44.4447,273300.0
2012-09-27 09:40:00,62.77,62.85,62.7,62.77,151600.0,44.4447,44.5013,44.3951,44.4447,151600.0
2012-09-27 09:45:00,62.75,62.9,62.67,62.83,176300.0,44.4305,44.5367,44.3739,44.4872,176300.0
2012-09-27 09:50:00,62.83,62.93,62.74,62.84,136600.0,44.4872,44.558,44.4235,44.4943,136600.0
2012-09-27 09:55:00,62.84,62.86,62.73,62.84,85100.0,44.4943,44.5084,44.4164,44.4943,85100.0
2012-09-27 10:00:00,62.85,62.97,62.65,62.68,149000.0,44.5013,44.5863,44.3597,44.381,149000.0
2012-09-27 10:05:00,62.67,62.83,62.64,62.75,155400.0,44.3739,44.4872,44.3527,44.4305,155400.0
2012-09-27 10:10:00,62.75,62.79,62.68,62.78,123400.0,44.4305,44.4589,44.381,44.4518,123400.0
2012-09-27 10:15:00,62.78,62.91,62.76,62.77,82300.0,44.4518,44.5438,44.4376,44.4447,82300.0
2012-09-27 10:20:00,62.77,62.86,62.75,62.84,73000.0,44.4447,44.5084,44.4305,44.4943,73000.0
2012-09-27 10:25:00,62.85,62.86,62.72,62.8,58400.0,44.5013,44.5084,44.4093,44.4659,58400.0
2012-09-27 10:30:00,62.8,62.89,62.74,62.89,56600.0,44.4659,44.5297,44.4235,44.5297,56600.0
2012-09-27 10:35:00,62.87,62.87,62.75,62.77,77600.0,44.5155,44.5155,44.4305,44.4447,77600.0
2012-09-27 10:40:00,62.77,62.83,62.74,62.83,152600.0,44.4447,44.4872,44.4235,44.4872,152600.0
2012-09-27 10:45:00,62.83,62.9,62.8,62.9,109300.0,44.4872,44.5367,44.4659,44.5367,109300.0
2012-09-27 10:50:00,62.9,63.0,62.89,62.97,152100.0,44.5367,44.6076,44.5297,44.5863,152100.0
2012-09-27 10:55:00,62.97,62.98,62.84,62.85,86100.0,44.5863,44.5934,44.4943,44.5013,86100.0
2012-09-27 11:00:00,62.86,62.92,62.81,62.82,268900.0,44.5084,44.5509,44.473,44.4801,268900.0
2012-09-27 11:05:00,62.83,62.85,62.8,62.81,218900.0,44.4872,44.5013,44.4659,44.473,218900.0
2012-09-27 11:10:00,62.8,62.88,62.78,62.86,149600.0,44.4659,44.5226,44.4518,44.5084,149600.0
2012-09-27 11:15:00,62.85,62.96,62.83,62.92,67000.0,44.5013,44.5792,44.4872,44.5509,67000.0
2012-09-27 11:20:00,62.9,63.04,62.86,62.92,99000.0,44.5367,44.6359,44.5084,44.5509,99000.0
2012-09-27 11:25:00,62.92,62.95,62.84,62.95,79200.0,44.5509,44.5722,44.4943,44.5722,79200.0
2012-09-27 11:30:00,62.96,62.97,62.9,62.93,48500.0,44.5792,44.5863,44.5367,44.558,48500.0
2012-09-27 11:35:00,62.93,63.02,62.92,63.02,75900.0,44.558,44.6217,44.5509,44.6217,75900.0
2012-09-27 11:40:00,63.03,63.09,62.98,62.99,106600.0,44.6288,44.6713,44.5934,44.6005,106600.0
2012-09-27 11:45:00,62.99,63.1,62.99,63.09,42200.0,44.6005,44.6784,44.6005,44.6713,42200.0
2012-09-27 11:50:00,63.1,63.13,63.05,63.11,90700.0,44.6784,44.6996,44.643,44.6854,90700.0
2012-09-27 11:55:00,63.12,63.26,63.1,63.24,96100.0,44.6925,44.7916,44.6784,44.7775,96100.0
2012-09-27 12:00:00,63.25,63.37,63.21,63.34,77600.0,44.7846,44.8695,44.7562,44.8483,77600.0
2012-09-27 12:05:00,63.35,63.43,63.31,63.31,82000.0,44.8554,44.912,44.8271,44.8271,82000.0
2012-09-27 12:10:00,63.31,63.37,63.24,63.25,104300.0,44.8271,44.8695,44.7775,44.7846,104300.0
2012-09-27 12:15:00,63.26,63.34,63.25,63.32,76800.0,44.7916,44.8483,44.7846,44.8341,76800.0
2012-09-27 12:20:00,63.31,63.33,63.27,63.32,55600.0,44.8271,44.8412,44.7987,44.8341,55600.0
2012-09-27 12:25:00,63.32,63.5,63.32,63.45,145600.0,44.8341,44.9616,44.8341,44.9262,145600.0
2012-09-27 12:30:00,63.44,63.54,63.41,63.46,68300.0,44.9191,44.9899,44.8979,44.9333,68300.0
2012-09-27 12:35:00,63.45,63.46,63.4,63.45,31000.0,44.9262,44.9333,44.8908,44.9262,31000.0
2012-09-27 12:40:00,63.44,63.45,63.34,63.38,54600.0,44.9191,44.9262,44.8483,44.8766,54600.0
2012-09-27 12:45:00,63.39,63.43,63.39,63.4,26100.0,44.8837,44.912,44.8837,44.8908,26100.0
2012-09-27 12:50:00,63.4,63.42,63.38,63.38,23100.0,44.8908,44.9049,44.8766,44.8766,23100.0
2012-09-27 12:55:00,63.38,63.46,63.38,63.41,28400.0,44.8766,44.9333,44.8766,44.8979,28400.0
2012-09-27 13:00:00,63.4,63.41,63.36,63.37,20200.0,44.8908,44.8979,44.8625,44.8695,20200.0
2012-09-27 13:05:00,63.36,63.42,63.36,63.38,26800.0,44.8625,44.9049,44.8625,44.8766,26800.0
2012-09-27 13:10:00,63.36,63.42,63.36,63.41,25700.0,44.8625,44.9049,44.8625,44.8979,25700.0
2012-09-27 13:15:00,63.42,63.49,63.42,63.47,77600.0,44.9049,44.9545,44.9049,44.9403,77600.0
2012-09-27 13:20:00,63.46,63.5,63.45,63.49,44200.0,44.9333,44.9616,44.9262,44.9545,44200.0
2012-09-27 13:25:00,63.49,63.52,63.45,63.48,43500.0,44.9545,44.9757,44.9262,44.9474,43500.0
2012-09-27 13:30:00,63.49,63.55,63.46,63.54,52400.0,44.9545,44.997,44.9333,44.9899,52400.0
2012-09-27 13:35:00,63.54,63.63,63.52,63.6,111800.0,44.9899,45.0536,44.9757,45.0324,111800.0
2012-09-27 13:40:00,63.6,63.7,63.56,63.58,101400.0,45.0324,45.1032,45.0041,45.0182,101400.0
2012-09-27 13:45:00,63.58,63.62,63.54,63.6,46300.0,45.0182,45.0465,44.9899,45.0324,46300.0
2012-09-27 13:50:00,63.61,63.61,63.52,63.52,59200.0,45.0395,45.0395,44.9757,44.9757,59200.0
2012-09-27 13:55:00,63.53,63.54,63.48,63.49,81100.0,44.9828,44.9899,44.9474,44.9545,81100.0
2012-09-27 14:00:00,63.5,63.51,63.43,63.47,90600.0,44.9616,44.9687,44.912,44.9403,90600.0
2012-09-27 14:05:00,63.46,63.5,63.43,63.46,61800.0,44.9333,44.9616,44.912,44.9333,61800.0
2012-09-27 14:10:00,63.45,63.5,63.43,63.5,57600.0,44.9262,44.9616,44.912,44.9616,57600.0
2012-09-27 14:15:00,63.5,63.5,63.46,63.48,47800.0,44.9616,44.9616,44.9333,44.9474,47800.0
2012-09-27 14:20:00,63.48,63.5,63.48,63.5,26500.0,44.9474,44.9616,44.9474,44.9616,26500.0
2012-09-27 14:25:00,63.49,63.5,63.47,63.49,34400.0,44.9545,44.9616,44.9403,44.9545,34400.0
2012-09-27 14:30:00,63.49,63.5,63.48,63.49,44400.0,44.9545,44.9616,44.9474,44.9545,44400.0
2012-09-27 14:35:00,63.5,63.53,63.45,63.52,101900.0,44.9616,44.9828,44.9262,44.9757,101900.0
2012-09-27 14:40:00,63.52,63.6,63.5,63.6,50000.0,44.9757,45.0324,44.9616,45.0324,50000.0
2012-09-27 14:45:00,63.59,63.62,63.56,63.6,45500.0,45.0253,45.0465,45.0041,45.0324,45500.0
2012-09-27 14:50:00,63.59,63.65,63.5,63.52,116600.0,45.0253,45.0678,44.9616,44.9757,116600.0
2012-09-27 14:55:00,63.53,63.56,63.52,63.54,52600.0,44.9828,45.0041,44.9757,44.9899,52600.0
2012-09-27 15:00:00,63.55,63.55,63.46,63.47,99200.0,44.997,44.997,44.9333,44.9403,99200.0
2012-09-27 15:05:00,63.46,63.57,63.45,63.52,65500.0,44.9333,45.0111,44.9262,44.9757,65500.0
2012-09-27 15:10:00,63.53,63.59,63.51,63.55,56700.0,44.9828,45.0253,44.9687,44.997,56700.0
2012-09-27 15:15:00,63.55,63.59,63.51,63.52,64900.0,44.997,45.0253,44.9687,44.9757,64900.0
2012-09-27 15:20:00,63.53,63.57,63.52,63.56,66300.0,44.9828,45.0111,44.9757,45.0041,66300.0
2012-09-27 15:25:00,63.56,63.63,63.55,63.6,128100.0,45.0041,45.0536,44.997,45.0324,128100.0
2012-09-27 15:30:00,63.59,63.7,63.57,63.67,146500.0,45.0253,45.1032,45.0111,45.082,146500.0
2012-09-27 15:35:00,63.67,63.68,63.57,63.6,169700.0,45.082,45.089,45.0111,45.0324,169700.0
2012-09-27 15:40:00,63.59,63.6,63.53,63.54,160500.0,45.0253,45.0324,44.9828,44.9899,160500.0
2012-09-27 15:45:00,63.54,63.58,63.45,63.57,214900.0,44.9899,45.0182,44.9262,45.0111,214900.0
2012-09-27 15:50:00,63.56,63.57,63.45,63.51,223400.0,45.0041,45.0111,44.9262,44.9687,223400.0
2012-09-27 15:55:00,63.52,63.54,63.48,63.52,427100.0,44.9757,44.9899,44.9474,44.9757,427100.0
2012-09-28 09:30:00,63.04,63.11,62.56,62.78,391800.0,44.6359,44.6854,44.296,44.4518,391800.0
2012-09-28 09:35:00,62.77,63.08,62.75,63.06,223900.0,44.4447,44.6642,44.4305,44.65,223900.0
2012-09-28 09:40:00,63.05,63.22,62.76,62.77,232700.0,44.643,44.7633,44.4376,44.4447,232700.0
2012-09-28 09:45:00,62.78,62.8,62.6,62.65,279100.0,44.4518,44.4659,44.3243,44.3597,279100.0
2012-09-28 09:50:00,62.64,62.64,62.49,62.53,145500.0,44.3527,44.3527,44.2464,44.2748,145500.0
2012-09-28 09:55:00,62.52,62.57,62.47,62.56,144000.0,44.2677,44.3031,44.2323,44.296,144000.0
2012-09-28 10:00:00,62.53,62.73,62.53,62.65,142600.0,44.2748,44.4164,44.2748,44.3597,142600.0
2012-09-28 10:05:00,62.65,62.7,62.59,62.64,69200.0,44.3597,44.3951,44.3173,44.3527,69200.0
2012-09-28 10:10:00,62.64,62.73,62.61,62.64,95200.0,44.3527,44.4164,44.3314,44.3527,95200.0
2012-09-28 10:15:00,62.64,62.65,62.54,62.55,113300.0,44.3527,44.3597,44.2818,44.2889,113300.0
2012-09-28 10:20:00,62.55,62.68,62.55,62.6,110700.0,44.2889,44.381,44.2889,44.3243,110700.0
2012-09-28 10:25:00,62.61,62.62,62.46,62.52,283200.0,44.3314,44.3385,44.2252,44.2677,283200.0
2012-09-28 10:30:00,62.51,62.61,62.47,62.52,110200.0,44.2606,44.3314,44.2323,44.2677,110200.0
2012-09-28 10:35:00,62.52,62.53,62.43,62.5,78700.0,44.2677,44.2748,44.204,44.2535,78700.0
2012-09-28 10:40:00,62.49,62.5,62.41,62.41,39100.0,44.2464,44.2535,44.1898,44.1898,39100.0
2012-09-28 10:45:00,62.41,62.52,62.39,62.5,84700.0,44.1898,44.2677,44.1756,44.2535,84700.0
2012-09-28 10:50:00,62.51,62.53,62.37,62.43,88500.0,44.2606,44.2748,44.1615,44.204,88500.0
2012-09-28 10:55:00,62.43,62.48,62.37,62.48,65400.0,44.204,44.2394,44.1615,44.2394,65400.0
2012-09-28 11:00:00,62.48,62.51,62.41,62.46,47900.0,44.2394,44.2606,44.1898,44.2252,47900.0
2012-09-28 11:05:00,62.47,62.51,62.46,62.51,44800.0,44.2323,44.2606,44.2252,44.2606,44800.0
2012-09-28 11:10:00,62.51,62.51,62.37,62.39,70600.0,44.2606,44.2606,44.1615,44.1756,70600.0
2012-09-28 11:15:00,62.39,62.48,62.39,62.42,44300.0,44.1756,44.2394,44.1756,44.1969,44300.0
2012-09-28 11:20:00,62.41,62.42,62.37,62.39,67500.0,44.1898,44.1969,44.1615,44.1756,67500.0
2012-09-28 11:25:00,62.39,62.42,62.27,62.28,104500.0,44.1756,44.1969,44.0907,44.0978,104500.0
2012-09-28 11:30:00,62.28,62.43,62.28,62.33,56500.0,44.0978,44.204,44.0978,44.1332,56500.0
2012-09-28 11:35:00,62.33,62.36,62.32,62.36,41700.0,44.1332,44.1544,44.1261,44.1544,41700.0
2012-09-28 11:40:00,62.36,62.45,62.35,62.4,41600.0,44.1544,44.2181,44.1473,44.1827,41600.0
2012-09-28 11:45:00,62.4,62.52,62.38,62.49,45200.0,44.1827,44.2677,44.1686,44.2464,45200.0
2012-09-28 11:50:00,62.49,62.5,62.4,62.46,72200.0,44.2464,44.2535,44.1827,44.2252,72200.0
2012-09-28 11:55:00,62.47,62.49,62.39,62.41,65100.0,44.2323,44.2464,44.1756,44.1898,65100.0
2012-09-28 12:00:00,62.4,62.47,62.36,62.37,94100.0,44.1827,44.2323,44.1544,44.1615,94100.0
2012-09-28 12:05:00,62.38,62.56,62.37,62.53,83400.0,44.1686,44.296,44.1615,44.2748,83400.0
2012-09-28 12:10:00,62.53,62.74,62.53,62.71,130700.0,44.2748,44.4235,44.2748,44.4022,130700.0
2012-09-28 12:15:00,62.71,62.77,62.69,62.71,82300.0,44.4022,44.4447,44.3881,44.4022,82300.0
2012-09-28 12:20:00,62.71,62.73,62.6,62.6,66700.0,44.4022,44.4164,44.3243,44.3243,66700.0
2012-09-28 12:25:00,62.61,62.64,62.52,62.55,36100.0,44.3314,44.3527,44.2677,44.2889,36100.0
2012-09-28 12:30:00,62.56,62.65,62.55,62.64,53300.0,44.296,44.3597,44.2889,44.3527,53300.0
2012-09-28 12:35:00,62.65,62.65,62.55,62.59,46000.0,44.3597,44.3597,44.2889,44.3173,46000.0
2012-09-28 12:40:00,62.59,62.61,62.54,62.58,30100.0,44.3173,44.3314,44.2818,44.3102,30100.0
2012-09-28 12:45:00,62.56,62.58,62.54,62.55,28600.0,44.296,44.3102,44.2818,44.2889,28600.0
2012-09-28 12:50:00,62.56,62.56,62.51,62.52,68300.0,44.296,44.296,44.2606,44.2677,68300.0
2012-09-28 12:55:00,62.52,62.54,62.49,62.53,45400.0,44.2677,44.2818,44.2464,44.2748,45400.0
2012-09-28 13:00:00,62.52,62.62,62.52,62.6,30800.0,44.2677,44.3385,44.2677,44.3243,30800.0
2012-09-28 13:05:00,62.6,62.61,62.52,62.56,47700.0,44.3243,44.3314,44.2677,44.296,47700.0
2012-09-28 13:10:00,62.57,62.59,62.47,62.52,59000.0,44.3031,44.3173,44.2323,44.2677,59000.0
2012-09-28 13:15:00,62.52,62.66,62.52,62.65,136700.0,44.2677,44.3668,44.2677,44.3597,136700.0
2012-09-28 13:20:00,62.65,62.72,62.65,62.68,72800.0,44.3597,44.4093,44.3597,44.381,72800.0
2012-09-28 13:25:00,62.67,62.69,62.64,62.67,75200.0,44.3739,44.3881,44.3527,44.3739,75200.0
2012-09-28 13:30:00,62.68,62.77,62.68,62.76,68300.0,44.381,44.4447,44.381,44.4376,68300.0
2012-09-28 13:35:00,62.76,62.89,62.72,62.89,85600.0,44.4376,44.5297,44.4093,44.5297,85600.0
2012-09-28 13:40:00,62.89,62.92,62.81,62.81,46800.0,44.5297,44.5509,44.473,44.473,46800.0
2012-09-28 13:45:00,62.8,62.81,62.73,62.74,27600.0,44.4659,44.473,44.4164,44.4235,27600.0
2012-09-28 13:50:00,62.75,62.75,62.67,62.67,52100.0,44.4305,44.4305,44.3739,44.3739,52100.0
2012-09-28 13:55:00,62.67,62.75,62.67,62.68,62500.0,44.3739,44.4305,44.3739,44.381,62500.0
2012-09-28 14:00:00,62.69,62.79,62.67,62.73,67700.0,44.3881,44.4589,44.3739,44.4164,67700.0
2012-09-28 14:05:00,62.72,62.73,62.63,62.63,43300.0,44.4093,44.4164,44.3456,44.3456,43300.0
2012-09-28 14:10:00,62.62,62.7,62.62,62.66,74500.0,44.3385,44.3951,44.3385,44.3668,74500.0
2012-09-28 14:15:00,62.66,62.66,62.54,62.59,88000.0,44.3668,44.3668,44.2818,44.3173,88000.0
2012-09-28 14:20:00,62.59,62.61,62.51,62.55,76800.0,44.3173,44.3314,44.2606,44.2889,76800.0
2012-09-28 14:25:00,62.55,62.61,62.49,62.52,99100.0,44.2889,44.3314,44.2464,44.2677,99100.0
2012-09-28 14:30:00,62.52,62.54,62.46,62.54,98800.0,44.2677,44.2818,44.2252,44.2818,98800.0
2012-09-28 14:35:00,62.54,62.55,62.46,62.5,96100.0,44.2818,44.2889,44.2252,44.2535,96100.0
2012-09-28 14:40:00,62.5,62.56,62.49,62.56,58000.0,44.2535,44.296,44.2464,44.296,58000.0
2012-09-28 14:45:00,62.55,62.66,62.55,62.6,62200.0,44.2889,44.3668,44.2889,44.3243,62200.0
2012-09-28 14:50:00,62.6,62.65,62.59,62.6,88200.0,44.3243,44.3597,44.3173,44.3243,88200.0
2012-09-28 14:55:00,62.6,62.64,62.58,62.6,57400.0,44.3243,44.3527,44.3102,44.3243,57400.0
2012-09-28 15:00:00,62.6,62.66,62.59,62.6,53400.0,44.3243,44.3668,44.3173,44.3243,53400.0
2012-09-28 15:05:00,62.59,62.66,62.56,62.64,95200.0,44.3173,44.3668,44.296,44.3527,95200.0
2012-09-28 15:10:00,62.64,62.67,62.62,62.66,45000.0,44.3527,44.3739,44.3385,44.3668,45000.0
2012-09-28 15:15:00,62.67,62.73,62.54,62.55,71700.0,44.3739,44.4164,44.2818,44.2889,71700.0
2012-09-28 15:20:00,62.54,62.61,62.54,62.59,53000.0,44.2818,44.3314,44.2818,44.3173,53000.0
2012-09-28 15:25:00,62.59,62.59,62.5,62.55,85000.0,44.3173,44.3173,44.2535,44.2889,85000.0
2012-09-28 15:30:00,62.54,62.61,62.48,62.48,111800.0,44.2818,44.3314,44.2394,44.2394,111800.0
2012-09-28 15:35:00,62.48,62.51,62.41,62.42,197300.0,44.2394,44.2606,44.1898,44.1969,197300.0
2012-09-28 15:40:00,62.43,62.52,62.39,62.5,208700.0,44.204,44.2677,44.1756,44.2535,208700.0
2012-09-28 15:45:00,62.51,62.66,62.5,62.59,249800.0,44.2606,44.3668,44.2535,44.3173,249800.0
2012-09-28 15:50:00,62.6,62.63,62.5,62.53,298600.0,44.3243,44.3456,44.2535,44.2748,298600.0
2012-09-28 15:55:00,62.53,62.54,62.44,62.46,548800.0,44.2748,44.2818,44.211,44.2252,548800.0
2012-10-01 09:30:00,62.77,62.79,62.47,62.52,537600.0,44.4447,44.4589,44.2323,44.2677,537600.0
2012-10-01 09:35:00,62.52,62.52,62.17,62.37,317700.0,44.2677,44.2677,44.0199,44.1615,317700.0
2012-10-01 09:40:00,62.37,62.38,62.18,62.27,139700.0,44.1615,44.1686,44.0269,44.0907,139700.0
2012-10-01 09:45:00,62.27,62.46,62.26,62.29,93200.0,44.0907,44.2252,44.0836,44.1048,93200.0
2012-10-01 09:50:00,62.3,62.31,62.1,62.16,178900.0,44.1119,44.119,43.9703,44.0128,178900.0
2012-10-01 09:55:00,62.15,62.19,62.05,62.06,126500.0,44.0057,44.034,43.9349,43.942,126500.0
2012-10-01 10:00:00,62.07,62.65,62.05,62.63,276600.0,43.9491,44.3597,43.9349,44.3456,276600.0
2012-10-01 10:05:00,62.63,62.73,62.58,62.66,174800.0,44.3456,44.4164,44.3102,44.3668,174800.0
2012-10-01 10:10:00,62.66,62.69,62.58,62.61,124800.0,44.3668,44.3881,44.3102,44.3314,124800.0
2012-10-01 10:15:00,62.6,62.67,62.59,62.6,109600.0,44.3243,44.3739,44.3173,44.3243,109600.0
2012-10-01 10:20:00,62.59,62.63,62.53,62.58,191600.0,44.3173,44.3456,44.2748,44.3102,191600.0
2012-10-01 10:25:00,62.57,62.58,62.43,62.48,336700.0,44.3031,44.3102,44.204,44.2394,336700.0
2012-10-01 10:30:00,62.49,62.56,62.48,62.52,85600.0,44.2464,44.296,44.2394,44.2677,85600.0
2012-10-01 10:35:00,62.52,62.63,62.52,62.59,58300.0,44.2677,44.3456,44.2677,44.3173,58300.0
2012-10-01 10:40:00,62.6,62.6,62.5,62.57,66500.0,44.3243,44.3243,44.2535,44.3031,66500.0
2012-10-01 10:45:00,62.58,62.62,62.52,62.56,62900.0,44.3102,44.3385,44.2677,44.296,62900.0
2012-10-01 10:50:00,62.55,62.65,62.53,62.64,75900.0,44.2889,44.3597,44.2748,44.3527,75900.0
2012-10-01 10:55:00,62.64,62.65,62.51,62.6,88300.0,44.3527,44.3597,44.2606,44.3243,88300.0
2012-10-01 11:00:00,62.61,62.76,62.6,62.73,99400.0,44.3314,44.4376,44.3243,44.4164,99400.0
2012-10-01 11:05:00,62.73,62.79,62.69,62.7,68300.0,44.4164,44.4589,44.3881,44.3951,68300.0
2012-10-01 11:10:00,62.69,62.79,62.67,62.75,61200.0,44.3881,44.4589,44.3739,44.4305,61200.0
2012-10-01 11:15:00,62.76,62.78,62.67,62.69,103500.0,44.4376,44.4518,44.3739,44.3881,103500.0
2012-10-01 11:20:00,62.7,62.72,62.67,62.71,41400.0,44.3951,44.4093,44.3739,44.4022,41400.0
2012-10-01 11:25:00,62.72,62.78,62.63,62.7,98100.0,44.4093,44.4518,44.3456,44.3951,98100.0
2012-10-01 11:30:00,62.7,62.7,62.61,62.64,57400.0,44.3951,44.3951,44.3314,44.3527,57400.0
2012-10-01 11:35:00,62.65,62.69,62.63,62.63,47300.0,44.3597,44.3881,44.3456,44.3456,47300.0
2012-10-01 11:40:00,62.64,62.67,62.62,62.66,35100.0,44.3527,44.3739,44.3385,44.3668,35100.0
2012-10-01 11:45:00,62.65,62.68,62.63,62.65,78500.0,44.3597,44.381,44.3456,44.3597,78500.0
2012-10-01 11:50:00,62.65,62.65,62.55,62.57,73400.0,44.3597,44.3597,44.2889,44.3031,73400.0
2012-10-01 11:55:00,62.56,62.58,62.49,62.55,97300.0,44.296,44.3102,44.2464,44.2889,97300.0
2012-10-01 12:00:00,62.56,62.57,62.52,62.52,35200.0,44.296,44.3031,44.2677,44.2677,35200.0
2012-10-01 12:05:00,62.52,62.55,62.46,62.48,33300.0,44.2677,44.2889,44.2252,44.2394,33300.0
2012-10-01 12:10:00,62.49,62.5,62.45,62.5,28300.0,44.2464,44.2535,44.2181,44.2535,28300.0
2012-10-01 12:15:00,62.5,62.5,62.42,62.44,49200.0,44.2535,44.2535,44.1969,44.211,49200.0
2012-10-01 12:20:00,62.44,62.48,62.38,62.45,55300.0,44.211,44.2394,44.1686,44.2181,55300.0
2012-10-01 12:25:00,62.46,62.5,62.45,62.48,33700.0,44.2252,44.2535,44.2181,44.2394,33700.0
2012-10-01 12:30:00,62.48,62.5,62.34,62.38,94200.0,44.2394,44.2535,44.1402,44.1686,94200.0
2012-10-01 12:35:00,62.37,62.46,62.37,62.46,122200.0,44.1615,44.2252,44.1615,44.2252,122200.0
2012-10-01 12:40:00,62.46,62.51,62.44,62.45,40400.0,44.2252,44.2606,44.211,44.2181,40400.0
2012-10-01 12:45:00,62.44,62.47,62.28,62.3,66000.0,44.211,44.2323,44.0978,44.1119,66000.0
2012-10-01 12:50:00,62.3,62.31,62.12,62.16,129300.0,44.1119,44.119,43.9845,44.0128,129300.0
2012-10-01 12:55:00,62.17,62.29,62.15,62.29,58300.0,44.0199,44.1048,44.0057,44.1048,58300.0
2012-10-01 13:00:00,62.29,62.34,62.19,62.24,116000.0,44.1048,44.1402,44.034,44.0694,116000.0
2012-10-01 13:05:00,62.25,62.32,62.21,62.21,204700.0,44.0765,44.1261,44.0482,44.0482,204700.0
2012-10-01 13:10:00,62.21,62.21,62.04,62.13,128900.0,44.0482,44.0482,43.9278,43.9915,128900.0
2012-10-01 13:15:00,62.11,62.15,62.04,62.08,78700.0,43.9774,44.0057,43.9278,43.9561,78700.0
2012-10-01 13:20:00,62.08,62.08,61.97,61.99,155400.0,43.9561,43.9561,43.8783,43.8924,155400.0
2012-10-01 13:25:00,62.0,62.11,61.97,62.1,114600.0,43.8995,43.9774,43.8783,43.9703,114600.0
2012-10-01 13:30:00,62.09,62.09,61.97,61.98,81900.0,43.9632,43.9632,43.8783,43.8853,81900.0
2012-10-01 13:35:00,61.98,62.04,61.92,61.93,73500.0,43.8853,43.9278,43.8429,43.8499,73500.0
2012-10-01 13:40:00,61.93,61.94,61.8,61.89,160200.0,43.8499,43.857,43.7579,43.8216,160200.0
2012-10-01 13:45:00,61.89,61.99,61.87,61.98,72600.0,43.8216,43.8924,43.8074,43.8853,72600.0
2012-10-01 13:50:00,61.98,62.05,61.96,62.0,149600.0,43.8853,43.9349,43.8712,43.8995,149600.0
2012-10-01 13:55:00,62.01,62.09,62.0,62.08,179800.0,43.9066,43.9632,43.8995,43.9561,179800.0
2012-10-01 14:00:00,62.08,62.14,62.04,62.13,66700.0,43.9561,43.9986,43.9278,43.9915,66700.0
2012-10-01 14:05:00,62.14,62.15,62.1,62.1,51300.0,43.9986,44.0057,43.9703,43.9703,51300.0
2012-10-01 14:10:00,62.1,62.15,62.1,62.11,86000.0,43.9703,44.0057,43.9703,43.9774,86000.0
2012-10-01 14:15:00,62.11,62.12,61.97,62.0,138200.0,43.9774,43.9845,43.8783,43.8995,138200.0
2012-10-01 14:20:00,62.0,62.04,61.96,61.99,96300.0,43.8995,43.9278,43.8712,43.8924,96300.0
2012-10-01 14:25:00,61.99,61.99,61.88,61.95,109300.0,43.8924,43.8924,43.8145,43.8641,109300.0
2012-10-01 14:30:00,61.95,62.01,61.94,61.99,74100.0,43.8641,43.9066,43.857,43.8924,74100.0
2012-10-01 14:35:00,61.99,62.04,61.98,62.0,87400.0,43.8924,43.9278,43.8853,43.8995,87400.0
2012-10-01 14:40:00,62.0,62.04,61.98,62.03,48900.0,43.8995,43.9278,43.8853,43.9207,48900.0
2012-10-01 14:45:00,62.02,62.02,61.96,62.01,51600.0,43.9137,43.9137,43.8712,43.9066,51600.0
2012-10-01 14:50:00,62.0,62.05,61.97,62.01,62200.0,43.8995,43.9349,43.8783,43.9066,62200.0
2012-10-01 14:55:00,62.01,62.05,62.01,62.04,72300.0,43.9066,43.9349,43.9066,43.9278,72300.0
2012-10-01 15:00:00,62.04,62.07,61.94,61.94,122400.0,43.9278,43.9491,43.857,43.857,122400.0
2012-10-01 15:05:00,61.94,61.98,61.92,61.96,144000.0,43.857,43.8853,43.8429,43.8712,144000.0
2012-10-01 15:10:00,61.95,61.95,61.74,61.76,182600.0,43.8641,43.8641,43.7154,43.7296,182600.0
2012-10-01 15:15:00,61.77,61.82,61.71,61.78,165100.0,43.7366,43.772,43.6942,43.7437,165100.0
2012-10-01 15:20:00,61.78,61.78,61.58,61.6,232800.0,43.7437,43.7437,43.6021,43.6163,232800.0
2012-10-01 15:25:00,61.6,61.71,61.53,61.69,253500.0,43.6163,43.6942,43.5667,43.68,253500.0
2012-10-01 15:30:00,61.69,61.82,61.67,61.82,169500.0,43.68,43.772,43.6658,43.772,169500.0
2012-10-01 15:35:00,61.81,61.87,61.75,61.84,165500.0,43.765,43.8074,43.7225,43.7862,165500.0
2012-10-01 15:40:00,61.84,61.95,61.82,61.82,222200.0,43.7862,43.8641,43.772,43.772,222200.0
2012-10-01 15:45:00,61.83,61.87,61.76,61.78,303400.0,43.7791,43.8074,43.7296,43.7437,303400.0
2012-10-01 15:50:00,61.78,61.85,61.75,61.78,283000.0,43.7437,43.7933,43.7225,43.7437,283000.0
2012-10-01 15:55:00,61.79,61.93,61.77,61.92,432800.0,43.7508,43.8499,43.7366,43.8429,432800.0
2012-10-02 09:30:00,62.13,62.29,62.0,62.24,274900.0,43.9915,44.1048,43.8995,44.0694,274900.0
2012-10-02 09:35:00,62.24,62.31,62.05,62.14,235100.0,44.0694,44.119,43.9349,43.9986,235100.0
2012-10-02 09:40:00,62.14,62.15,62.03,62.08,150900.0,43.9986,44.0057,43.9207,43.9561,150900.0
2012-10-02 09:45:00,62.08,62.15,62.05,62.1,113400.0,43.9561,44.0057,43.9349,43.9703,113400.0
2012-10-02 09:50:00,62.09,62.14,62.01,62.12,109000.0,43.9632,43.9986,43.9066,43.9845,109000.0
2012-10-02 09:55:00,62.11,62.22,62.1,62.19,121600.0,43.9774,44.0553,43.9703,44.034,121600.0
2012-10-02 10:00:00,62.19,62.2,61.86,61.91,128900.0,44.034,44.0411,43.8004,43.8358,128900.0
2012-10-02 10:05:00,61.87,61.93,61.81,61.89,117000.0,43.8074,43.8499,43.765,43.8216,117000.0
2012-10-02 10:10:00,61.88,61.92,61.79,61.91,157300.0,43.8145,43.8429,43.7508,43.8358,157300.0
2012-10-02 10:15:00,61.9,62.01,61.83,62.0,146200.0,43.8287,43.9066,43.7791,43.8995,146200.0
2012-10-02 10:20:00,62.0,62.15,61.97,62.13,134900.0,43.8995,44.0057,43.8783,43.9915,134900.0
2012-10-02 10:25:00,62.12,62.14,62.03,62.09,78800.0,43.9845,43.9986,43.9207,43.9632,78800.0
2012-10-02 10:30:00,62.11,62.18,62.05,62.09,121100.0,43.9774,44.0269,43.9349,43.9632,121100.0
2012-10-02 10:35:00,62.09,62.2,62.05,62.05,127000.0,43.9632,44.0411,43.9349,43.9349,127000.0
2012-10-02 10:40:00,62.05,62.09,61.94,61.94,51100.0,43.9349,43.9632,43.857,43.857,51100.0
2012-10-02 10:45:00,61.94,62.03,61.92,61.99,44000.0,43.857,43.9207,43.8429,43.8924,44000.0
2012-10-02 10:50:00,62.0,62.04,61.8,61.8,231300.0,43.8995,43.9278,43.7579,43.7579,231300.0
2012-10-02 10:55:00,61.81,61.9,61.81,61.89,84600.0,43.765,43.8287,43.765,43.8216,84600.0
2012-10-02 11:00:00,61.89,61.9,61.84,61.88,72400.0,43.8216,43.8287,43.7862,43.8145,72400.0
2012-10-02 11:05:00,61.88,61.9,61.75,61.75,90600.0,43.8145,43.8287,43.7225,43.7225,90600.0
2012-10-02 11:10:00,61.75,61.81,61.71,61.78,82700.0,43.7225,43.765,43.6942,43.7437,82700.0
2012-10-02 11:15:00,61.78,61.89,61.76,61.82,64000.0,43.7437,43.8216,43.7296,43.772,64000.0
2012-10-02 11:20:00,61.82,61.85,61.77,61.77,51200.0,43.772,43.7933,43.7366,43.7366,51200.0
2012-10-02 11:25:00,61.79,61.84,61.75,61.83,78400.0,43.7508,43.7862,43.7225,43.7791,78400.0
2012-10-02 11:30:00,61.83,61.99,61.82,61.85,78500.0,43.7791,43.8924,43.772,43.7933,78500.0
2012-10-02 11:35:00,61.85,61.9,61.61,61.73,137300.0,43.7933,43.8287,43.6234,43.7083,137300.0
2012-10-02 11:40:00,61.72,61.76,61.58,61.71,65500.0,43.7012,43.7296,43.6021,43.6942,65500.0
2012-10-02 11:45:00,61.72,61.72,61.61,61.64,54200.0,43.7012,43.7012,43.6234,43.6446,54200.0
2012-10-02 11:50:00,61.63,61.75,61.6,61.69,61300.0,43.6375,43.7225,43.6163,43.68,61300.0
2012-10-02 11:55:00,61.69,61.74,61.61,61.72,109700.0,43.68,43.7154,43.6234,43.7012,109700.0
2012-10-02 12:00:00,61.72,61.79,61.66,61.75,37400.0,43.7012,43.7508,43.6588,43.7225,37400.0
2012-10-02 12:05:00,61.75,61.8,61.72,61.76,46500.0,43.7225,43.7579,43.7012,43.7296,46500.0
2012-10-02 12:10:00,61.75,61.87,61.73,61.82,34200.0,43.7225,43.8074,43.7083,43.772,34200.0
2012-10-02 12:15:00,61.83,61.89,61.77,61.8,52800.0,43.7791,43.8216,43.7366,43.7579,52800.0
2012-10-02 12:20:00,61.81,61.82,61.71,61.72,47400.0,43.765,43.772,43.6942,43.7012,47400.0
2012-10-02 12:25:00,61.7,61.73,61.66,61.73,49000.0,43.6871,43.7083,43.6588,43.7083,49000.0
2012-10-02 12:30:00,61.74,61.76,61.65,61.66,41000.0,43.7154,43.7296,43.6517,43.6588,41000.0
2012-10-02 12:35:00,61.66,61.78,61.65,61.7,54800.0,43.6588,43.7437,43.6517,43.6871,54800.0
2012-10-02 12:40:00,61.7,61.77,61.66,61.77,42200.0,43.6871,43.7366,43.6588,43.7366,42200.0
2012-10-02 12:45:00,61.77,61.8,61.75,61.8,79400.0,43.7366,43.7579,43.7225,43.7579,79400.0
2012-10-02 12:50:00,61.79,61.83,61.77,61.83,35400.0,43.7508,43.7791,43.7366,43.7791,35400.0
2012-10-02 12:55:00,61.83,61.87,61.76,61.77,43500.0,43.7791,43.8074,43.7296,43.7366,43500.0
2012-10-02 13:00:00,61.76,61.84,61.76,61.84,30400.0,43.7296,43.7862,43.7296,43.7862,30400.0
2012-10-02 13:05:00,61.83,61.84,61.79,61.83,29800.0,43.7791,43.7862,43.7508,43.7791,29800.0
2012-10-02 13:10:00,61.82,61.85,61.82,61.83,35300.0,43.772,43.7933,43.772,43.7791,35300.0
2012-10-02 13:15:00,61.83,61.84,61.78,61.79,55200.0,43.7791,43.7862,43.7437,43.7508,55200.0
2012-10-02 13:20:00,61.8,61.83,61.77,61.78,30100.0,43.7579,43.7791,43.7366,43.7437,30100.0
2012-10-02 13:25:00,61.77,61.8,61.74,61.79,35100.0,43.7366,43.7579,43.7154,43.7508,35100.0
2012-10-02 13:30:00,61.79,61.82,61.74,61.78,60900.0,43.7508,43.772,43.7154,43.7437,60900.0
2012-10-02 13:35:00,61.79,61.88,61.78,61.85,64900.0,43.7508,43.8145,43.7437,43.7933,64900.0
2012-10-02 13:40:00,61.86,61.9,61.8,61.85,62600.0,43.8004,43.8287,43.7579,43.7933,62600.0
2012-10-02 13:45:00,61.86,61.9,61.83,61.85,44600.0,43.8004,43.8287,43.7791,43.7933,44600.0
2012-10-02 13:50:00,61.85,61.87,61.81,61.82,30500.0,43.7933,43.8074,43.765,43.772,30500.0
2012-10-02 13:55:00,61.83,61.83,61.71,61.76,82200.0,43.7791,43.7791,43.6942,43.7296,82200.0
2012-10-02 14:00:00,61.76,61.8,61.74,61.75,44700.0,43.7296,43.7579,43.7154,43.7225,44700.0
2012-10-02 14:05:00,61.74,61.77,61.64,61.69,58900.0,43.7154,43.7366,43.6446,43.68,58900.0
2012-10-02 14:10:00,61.69,61.75,61.67,61.75,44300.0,43.68,43.7225,43.6658,43.7225,44300.0
2012-10-02 14:15:00,61.75,61.76,61.68,61.72,43800.0,43.7225,43.7296,43.6729,43.7012,43800.0
2012-10-02 14:20:00,61.73,61.73,61.69,61.69,35400.0,43.7083,43.7083,43.68,43.68,35400.0
2012-10-02 14:25:00,61.68,61.69,61.56,61.62,64200.0,43.6729,43.68,43.588,43.6304,64200.0
2012-10-02 14:30:00,61.61,61.63,61.54,61.61,106800.0,43.6234,43.6375,43.5738,43.6234,106800.0
2012-10-02 14:35:00,61.62,61.64,61.54,61.55,77900.0,43.6304,43.6446,43.5738,43.5809,77900.0
2012-10-02 14:40:00,61.55,61.64,61.52,61.6,98900.0,43.5809,43.6446,43.5596,43.6163,98900.0
2012-10-02 14:45:00,61.6,61.65,61.55,61.6,75100.0,43.6163,43.6517,43.5809,43.6163,75100.0
2012-10-02 14:50:00,61.6,61.67,61.58,61.62,57100.0,43.6163,43.6658,43.6021,43.6304,57100.0
2012-10-02 14:55:00,61.61,61.64,61.57,61.6,65800.0,43.6234,43.6446,43.595,43.6163,65800.0
2012-10-02 15:00:00,61.59,61.67,61.55,61.67,64200.0,43.6092,43.6658,43.5809,43.6658,64200.0
2012-10-02 15:05:00,61.66,61.79,61.65,61.76,90600.0,43.6588,43.7508,43.6517,43.7296,90600.0
2012-10-02 15:10:00,61.76,61.8,61.72,61.78,164500.0,43.7296,43.7579,43.7012,43.7437,164500.0
2012-10-02 15:15:00,61.8,61.84,61.77,61.84,62700.0,43.7579,43.7862,43.7366,43.7862,62700.0
2012-10-02 15:20:00,61.84,61.92,61.81,61.92,107400.0,43.7862,43.8429,43.765,43.8429,107400.0
2012-10-02 15:25:00,61.91,61.92,61.85,61.86,92500.0,43.8358,43.8429,43.7933,43.8004,92500.0
2012-10-02 15:30:00,61.86,61.92,61.77,61.8,167200.0,43.8004,43.8429,43.7366,43.7579,167200.0
2012-10-02 15:35:00,61.79,61.94,61.76,61.91,174100.0,43.7508,43.857,43.7296,43.8358,174100.0
2012-10-02 15:40:00,61.91,61.93,61.79,61.84,176100.0,43.8358,43.8499,43.7508,43.7862,176100.0
2012-10-02 15:45:00,61.84,61.92,61.78,61.78,214900.0,43.7862,43.8429,43.7437,43.7437,214900.0
2012-10-02 15:50:00,61.79,61.84,61.73,61.73,283700.0,43.7508,43.7862,43.7083,43.7083,283700.0
2012-10-02 15:55:00,61.73,61.78,61.73,61.77,555400.0,43.7083,43.7437,43.7083,43.7366,555400.0
2012-10-03 09:30:00,61.77,62.25,61.75,61.96,240800.0,43.7366,44.0765,43.7225,43.8712,240800.0
2012-10-03 09:35:00,61.97,62.01,61.69,61.7,66800.0,43.8783,43.9066,43.68,43.6871,66800.0
2012-10-03 09:40:00,61.69,61.72,61.63,61.7,88000.0,43.68,43.7012,43.6375,43.6871,88000.0
2012-10-03 09:45:00,61.7,61.78,61.66,61.66,41500.0,43.6871,43.7437,43.6588,43.6588,41500.0
2012-10-03 09:50:00,61.67,61.76,61.63,61.69,144100.0,43.6658,43.7296,43.6375,43.68,144100.0
2012-10-03 09:55:00,61.69,61.75,61.66,61.73,52300.0,43.68,43.7225,43.6588,43.7083,52300.0
2012-10-03 10:00:00,61.75,61.89,61.65,61.72,141300.0,43.7225,43.8216,43.6517,43.7012,141300.0
2012-10-03 10:05:00,61.73,61.78,61.68,61.77,57400.0,43.7083,43.7437,43.6729,43.7366,57400.0
2012-10-03 10:10:00,61.77,61.87,61.77,61.82,105000.0,43.7366,43.8074,43.7366,43.772,105000.0
2012-10-03 10:15:00,61.83,62.01,61.83,61.99,122700.0,43.7791,43.9066,43.7791,43.8924,122700.0
2012-10-03 10:20:00,62.0,62.01,61.91,61.94,86800.0,43.8995,43.9066,43.8358,43.857,86800.0
2012-10-03 10:25:00,61.95,62.0,61.94,61.96,29800.0,43.8641,43.8995,43.857,43.8712,29800.0
2012-10-03 10:30:00,61.98,62.0,61.89,61.89,127200.0,43.8853,43.8995,43.8216,43.8216,127200.0
2012-10-03 10:35:00,61.9,61.95,61.81,61.85,72300.0,43.8287,43.8641,43.765,43.7933,72300.0
2012-10-03 10:40:00,61.84,61.85,61.71,61.78,102800.0,43.7862,43.7933,43.6942,43.7437,102800.0
2012-10-03 10:45:00,61.78,61.84,61.73,61.77,44300.0,43.7437,43.7862,43.7083,43.7366,44300.0
2012-10-03 10:50:00,61.76,61.82,61.75,61.76,47200.0,43.7296,43.772,43.7225,43.7296,47200.0
2012-10-03 10:55:00,61.75,61.79,61.72,61.79,62100.0,43.7225,43.7508,43.7012,43.7508,62100.0
2012-10-03 11:00:00,61.78,61.85,61.76,61.84,73000.0,43.7437,43.7933,43.7296,43.7862,73000.0
2012-10-03 11:05:00,61.83,61.94,61.83,61.91,71100.0,43.7791,43.857,43.7791,43.8358,71100.0
2012-10-03 11:10:00,61.92,62.02,61.91,61.98,206700.0,43.8429,43.9137,43.8358,43.8853,206700.0
2012-10-03 11:15:00,61.99,62.01,61.93,61.93,81000.0,43.8924,43.9066,43.8499,43.8499,81000.0
2012-10-03 11:20:00,61.93,62.0,61.91,61.97,55600.0,43.8499,43.8995,43.8358,43.8783,55600.0
2012-10-03 11:25:00,61.97,62.0,61.94,61.95,42300.0,43.8783,43.8995,43.857,43.8641,42300.0
2012-10-03 11:30:00,61.95,61.95,61.88,61.94,74900.0,43.8641,43.8641,43.8145,43.857,74900.0
2012-10-03 11:35:00,61.95,62.0,61.92,62.0,71300.0,43.8641,43.8995,43.8429,43.8995,71300.0
2012-10-03 11:40:00,62.0,62.01,61.94,61.94,29100.0,43.8995,43.9066,43.857,43.857,29100.0
2012-10-03 11:45:00,61.95,62.04,61.95,61.98,145700.0,43.8641,43.9278,43.8641,43.8853,145700.0
2012-10-03 11:50:00,61.98,62.02,61.94,61.96,53500.0,43.8853,43.9137,43.857,43.8712,53500.0
2012-10-03 11:55:00,61.95,62.07,61.94,62.01,74100.0,43.8641,43.9491,43.857,43.9066,74100.0
2012-10-03 12:00:00,62.02,62.03,61.96,61.99,53300.0,43.9137,43.9207,43.8712,43.8924,53300.0
2012-10-03 12:05:00,62.0,62.03,62.0,62.0,83200.0,43.8995,43.9207,43.8995,43.8995,83200.0
2012-10-03 12:10:00,62.0,62.03,62.0,62.02,27000.0,43.8995,43.9207,43.8995,43.9137,27000.0
2012-10-03 12:15:00,62.02,62.04,62.0,62.03,28500.0,43.9137,43.9278,43.8995,43.9207,28500.0
2012-10-03 12:20:00,62.03,62.06,62.02,62.06,37400.0,43.9207,43.942,43.9137,43.942,37400.0
2012-10-03 12:25:00,62.05,62.17,62.05,62.15,77200.0,43.9349,44.0199,43.9349,44.0057,77200.0
2012-10-03 12:30:00,62.16,62.25,62.16,62.24,80700.0,44.0128,44.0765,44.0128,44.0694,80700.0
2012-10-03 12:35:00,62.23,62.28,62.22,62.28,59800.0,44.0624,44.0978,44.0553,44.0978,59800.0
2012-10-03 12:40:00,62.28,62.28,62.2,62.21,54700.0,44.0978,44.0978,44.0411,44.0482,54700.0
2012-10-03 12:45:00,62.21,62.3,62.21,62.29,36100.0,44.0482,44.1119,44.0482,44.1048,36100.0
2012-10-03 12:50:00,62.29,62.36,62.28,62.36,75300.0,44.1048,44.1544,44.0978,44.1544,75300.0
2012-10-03 12:55:00,62.36,62.37,62.28,62.32,56800.0,44.1544,44.1615,44.0978,44.1261,56800.0
2012-10-03 13:00:00,62.32,62.33,62.25,62.27,53900.0,44.1261,44.1332,44.0765,44.0907,53900.0
2012-10-03 13:05:00,62.27,62.28,62.22,62.22,42200.0,44.0907,44.0978,44.0553,44.0553,42200.0
2012-10-03 13:10:00,62.21,62.26,62.21,62.24,29000.0,44.0482,44.0836,44.0482,44.0694,29000.0
2012-10-03 13:15:00,62.24,62.28,62.23,62.25,35500.0,44.0694,44.0978,44.0624,44.0765,35500.0
2012-10-03 13:20:00,62.24,62.3,62.24,62.29,72200.0,44.0694,44.1119,44.0694,44.1048,72200.0
2012-10-03 13:25:00,62.28,62.29,62.26,62.29,38400.0,44.0978,44.1048,44.0836,44.1048,38400.0
2012-10-03 13:30:00,62.29,62.3,62.11,62.12,83200.0,44.1048,44.1119,43.9774,43.9845,83200.0
2012-10-03 13:35:00,62.13,62.16,62.01,62.03,72300.0,43.9915,44.0128,43.9066,43.9207,72300.0
2012-10-03 13:40:00,62.03,62.06,61.96,62.02,83500.0,43.9207,43.942,43.8712,43.9137,83500.0
2012-10-03 13:45:00,62.01,62.06,61.99,62.03,31400.0,43.9066,43.942,43.8924,43.9207,31400.0
2012-10-03 13:50:00,62.02,62.09,62.01,62.04,44300.0,43.9137,43.9632,43.9066,43.9278,44300.0
2012-10-03 13:55:00,62.03,62.07,62.01,62.01,37900.0,43.9207,43.9491,43.9066,43.9066,37900.0
2012-10-03 14:00:00,62.01,62.05,61.91,61.96,74600.0,43.9066,43.9349,43.8358,43.8712,74600.0
2012-10-03 14:05:00,61.95,61.98,61.92,61.94,65700.0,43.8641,43.8853,43.8429,43.857,65700.0
2012-10-03 14:10:00,61.95,62.03,61.93,62.02,49000.0,43.8641,43.9207,43.8499,43.9137,49000.0
2012-10-03 14:15:00,62.01,62.02,61.97,61.98,56000.0,43.9066,43.9137,43.8783,43.8853,56000.0
2012-10-03 14:20:00,61.98,62.01,61.93,61.97,55800.0,43.8853,43.9066,43.8499,43.8783,55800.0
2012-10-03 14:25:00,61.97,62.0,61.9,61.92,62600.0,43.8783,43.8995,43.8287,43.8429,62600.0
2012-10-03 14:30:00,61.93,62.01,61.91,62.0,35600.0,43.8499,43.9066,43.8358,43.8995,35600.0
2012-10-03 14:35:00,62.0,62.0,61.95,61.99,93900.0,43.8995,43.8995,43.8641,43.8924,93900.0
2012-10-03 14:40:00,61.98,62.01,61.95,62.01,20500.0,43.8853,43.9066,43.8641,43.9066,20500.0
2012-10-03 14:45:00,62.01,62.01,61.96,61.99,27200.0,43.9066,43.9066,43.8712,43.8924,27200.0
2012-10-03 14:50:00,61.99,61.99,61.9,61.92,46300.0,43.8924,43.8924,43.8287,43.8429,46300.0
2012-10-03 14:55:00,61.91,61.94,61.8,61.82,120300.0,43.8358,43.857,43.7579,43.772,120300.0
2012-10-03 15:00:00,61.83,61.85,61.77,61.85,89500.0,43.7791,43.7933,43.7366,43.7933,89500.0
2012-10-03 15:05:00,61.85,61.87,61.79,61.83,105900.0,43.7933,43.8074,43.7508,43.7791,105900.0
2012-10-03 15:10:00,61.84,61.9,61.79,61.9,78500.0,43.7862,43.8287,43.7508,43.8287,78500.0
2012-10-03 15:15:00,61.9,61.94,61.84,61.85,73800.0,43.8287,43.857,43.7862,43.7933,73800.0
2012-10-03 15:20:00,61.86,61.92,61.8,61.9,92000.0,43.8004,43.8429,43.7579,43.8287,92000.0
2012-10-03 15:25:00,61.9,61.97,61.84,61.95,183700.0,43.8287,43.8783,43.7862,43.8641,183700.0
2012-10-03 15:30:00,61.95,61.96,61.9,61.94,91400.0,43.8641,43.8712,43.8287,43.857,91400.0
2012-10-03 15:35:00,61.94,62.02,61.93,62.02,102900.0,43.857,43.9137,43.8499,43.9137,102900.0
2012-10-03 15:40:00,62.03,62.07,61.99,62.03,256300.0,43.9207,43.9491,43.8924,43.9207,256300.0
2012-10-03 15:45:00,62.04,62.11,62.02,62.08,160700.0,43.9278,43.9774,43.9137,43.9561,160700.0
2012-10-03 15:50:00,62.09,62.12,62.05,62.07,159400.0,43.9632,43.9845,43.9349,43.9491,159400.0
2012-10-03 15:55:00,62.08,62.13,62.01,62.06,399800.0,43.9561,43.9915,43.9066,43.942,399800.0
2012-10-04 09:30:00,62.14,62.2,62.02,62.14,154100.0,43.9986,44.0411,43.9137,43.9986,154100.0
2012-10-04 09:35:00,62.15,62.15,61.75,61.75,137300.0,44.0057,44.0057,43.7225,43.7225,137300.0
2012-10-04 09:40:00,61.76,61.99,61.67,61.94,96000.0,43.7296,43.8924,43.6658,43.857,96000.0
2012-10-04 09:45:00,61.92,62.12,61.86,62.09,130800.0,43.8429,43.9845,43.8004,43.9632,130800.0
2012-10-04 09:50:00,62.09,62.17,62.03,62.05,144600.0,43.9632,44.0199,43.9207,43.9349,144600.0
2012-10-04 09:55:00,62.05,62.08,61.96,62.01,130300.0,43.9349,43.9561,43.8712,43.9066,130300.0
2012-10-04 10:00:00,62.02,62.08,61.94,62.07,113900.0,43.9137,43.9561,43.857,43.9491,113900.0
2012-10-04 10:05:00,62.06,62.27,62.05,62.25,130400.0,43.942,44.0907,43.9349,44.0765,130400.0
2012-10-04 10:10:00,62.26,62.41,62.25,62.28,141500.0,44.0836,44.1898,44.0765,44.0978,141500.0
2012-10-04 10:15:00,62.29,62.35,62.27,62.27,86500.0,44.1048,44.1473,44.0907,44.0907,86500.0
2012-10-04 10:20:00,62.29,62.39,62.28,62.33,96700.0,44.1048,44.1756,44.0978,44.1332,96700.0
2012-10-04 10:25:00,62.33,62.39,62.33,62.36,76600.0,44.1332,44.1756,44.1332,44.1544,76600.0
2012-10-04 10:30:00,62.36,62.4,62.34,62.35,62100.0,44.1544,44.1827,44.1402,44.1473,62100.0
2012-10-04 10:35:00,62.35,62.37,62.31,62.35,40100.0,44.1473,44.1615,44.119,44.1473,40100.0
2012-10-04 10:40:00,62.35,62.42,62.33,62.41,113000.0,44.1473,44.1969,44.1332,44.1898,113000.0
2012-10-04 10:45:00,62.41,62.46,62.39,62.42,91500.0,44.1898,44.2252,44.1756,44.1969,91500.0
2012-10-04 10:50:00,62.43,62.47,62.36,62.36,41900.0,44.204,44.2323,44.1544,44.1544,41900.0
2012-10-04 10:55:00,62.36,62.42,62.33,62.39,63200.0,44.1544,44.1969,44.1332,44.1756,63200.0
2012-10-04 11:00:00,62.4,62.44,62.38,62.42,58200.0,44.1827,44.211,44.1686,44.1969,58200.0
2012-10-04 11:05:00,62.4,62.42,62.32,62.34,125000.0,44.1827,44.1969,44.1261,44.1402,125000.0
2012-10-04 11:10:00,62.35,62.36,62.23,62.25,136800.0,44.1473,44.1544,44.0624,44.0765,136800.0
2012-10-04 11:15:00,62.25,62.31,62.2,62.25,166500.0,44.0765,44.119,44.0411,44.0765,166500.0
2012-10-04 11:20:00,62.26,62.26,62.07,62.11,78500.0,44.0836,44.0836,43.9491,43.9774,78500.0
2012-10-04 11:25:00,62.11,62.12,62.0,62.01,51000.0,43.9774,43.9845,43.8995,43.9066,51000.0
2012-10-04 11:30:00,62.0,62.13,61.98,62.12,65400.0,43.8995,43.9915,43.8853,43.9845,65400.0
2012-10-04 11:35:00,62.12,62.16,62.1,62.14,56100.0,43.9845,44.0128,43.9703,43.9986,56100.0
2012-10-04 11:40:00,62.14,62.2,62.11,62.17,81200.0,43.9986,44.0411,43.9774,44.0199,81200.0
2012-10-04 11:45:00,62.16,62.22,62.16,62.21,46600.0,44.0128,44.0553,44.0128,44.0482,46600.0
2012-10-04 11:50:00,62.2,62.31,62.2,62.31,65800.0,44.0411,44.119,44.0411,44.119,65800.0
2012-10-04 11:55:00,62.31,62.44,62.31,62.44,69500.0,44.119,44.211,44.119,44.211,69500.0
2012-10-04 12:00:00,62.43,62.45,62.39,62.4,38400.0,44.204,44.2181,44.1756,44.1827,38400.0
2012-10-04 12:05:00,62.4,62.5,62.39,62.47,85000.0,44.1827,44.2535,44.1756,44.2323,85000.0
2012-10-04 12:10:00,62.47,62.61,62.44,62.58,154000.0,44.2323,44.3314,44.211,44.3102,154000.0
2012-10-04 12:15:00,62.58,62.61,62.49,62.53,57400.0,44.3102,44.3314,44.2464,44.2748,57400.0
2012-10-04 12:20:00,62.53,62.63,62.53,62.6,47600.0,44.2748,44.3456,44.2748,44.3243,47600.0
2012-10-04 12:25:00,62.59,62.6,62.53,62.54,48200.0,44.3173,44.3243,44.2748,44.2818,48200.0
2012-10-04 12:30:00,62.54,62.63,62.54,62.57,39500.0,44.2818,44.3456,44.2818,44.3031,39500.0
2012-10-04 12:35:00,62.58,62.6,62.54,62.57,30400.0,44.3102,44.3243,44.2818,44.3031,30400.0
2012-10-04 12:40:00,62.57,62.58,62.51,62.53,26100.0,44.3031,44.3102,44.2606,44.2748,26100.0
2012-10-04 12:45:00,62.52,62.55,62.48,62.53,92800.0,44.2677,44.2889,44.2394,44.2748,92800.0
2012-10-04 12:50:00,62.52,62.52,62.43,62.43,49800.0,44.2677,44.2677,44.204,44.204,49800.0
2012-10-04 12:55:00,62.43,62.48,62.43,62.48,64600.0,44.204,44.2394,44.204,44.2394,64600.0
2012-10-04 13:00:00,62.48,62.5,62.45,62.46,34300.0,44.2394,44.2535,44.2181,44.2252,34300.0
2012-10-04 13:05:00,62.46,62.49,62.43,62.46,24700.0,44.2252,44.2464,44.204,44.2252,24700.0
2012-10-04 13:10:00,62.47,62.47,62.42,62.43,31800.0,44.2323,44.2323,44.1969,44.204,31800.0
2012-10-04 13:15:00,62.44,62.49,62.44,62.48,45900.0,44.211,44.2464,44.211,44.2394,45900.0
2012-10-04 13:20:00,62.49,62.49,62.45,62.48,22000.0,44.2464,44.2464,44.2181,44.2394,22000.0
2012-10-04 13:25:00,62.48,62.49,62.45,62.46,82500.0,44.2394,44.2464,44.2181,44.2252,82500.0
2012-10-04 13:30:00,62.47,62.53,62.47,62.52,30100.0,44.2323,44.2748,44.2323,44.2677,30100.0
2012-10-04 13:35:00,62.51,62.56,62.5,62.52,43400.0,44.2606,44.296,44.2535,44.2677,43400.0
2012-10-04 13:40:00,62.53,62.54,62.44,62.47,37700.0,44.2748,44.2818,44.211,44.2323,37700.0
2012-10-04 13:45:00,62.47,62.5,62.46,62.46,26300.0,44.2323,44.2535,44.2252,44.2252,26300.0
2012-10-04 13:50:00,62.46,62.49,62.45,62.49,23300.0,44.2252,44.2464,44.2181,44.2464,23300.0
2012-10-04 13:55:00,62.48,62.6,62.48,62.6,52500.0,44.2394,44.3243,44.2394,44.3243,52500.0
2012-10-04 14:00:00,62.6,62.61,62.45,62.54,126200.0,44.3243,44.3314,44.2181,44.2818,126200.0
2012-10-04 14:05:00,62.54,62.54,62.47,62.5,62300.0,44.2818,44.2818,44.2323,44.2535,62300.0
2012-10-04 14:10:00,62.5,62.52,62.44,62.46,64800.0,44.2535,44.2677,44.211,44.2252,64800.0
2012-10-04 14:15:00,62.45,62.45,62.4,62.43,68600.0,44.2181,44.2181,44.1827,44.204,68600.0
2012-10-04 14:20:00,62.42,62.48,62.42,62.46,70400.0,44.1969,44.2394,44.1969,44.2252,70400.0
2012-10-04 14:25:00,62.46,62.5,62.45,62.49,33700.0,44.2252,44.2535,44.2181,44.2464,33700.0
2012-10-04 14:30:00,62.5,62.53,62.46,62.48,65800.0,44.2535,44.2748,44.2252,44.2394,65800.0
2012-10-04 14:35:00,62.48,62.53,62.47,62.53,50900.0,44.2394,44.2748,44.2323,44.2748,50900.0
2012-10-04 14:40:00,62.53,62.6,62.53,62.56,76400.0,44.2748,44.3243,44.2748,44.296,76400.0
2012-10-04 14:45:00,62.56,62.65,62.55,62.63,71200.0,44.296,44.3597,44.2889,44.3456,71200.0
2012-10-04 14:50:00,62.63,62.66,62.55,62.57,32000.0,44.3456,44.3668,44.2889,44.3031,32000.0
2012-10-04 14:55:00,62.57,62.63,62.57,62.61,47300.0,44.3031,44.3456,44.3031,44.3314,47300.0
2012-10-04 15:00:00,62.61,62.65,62.59,62.62,84200.0,44.3314,44.3597,44.3173,44.3385,84200.0
2012-10-04 15:05:00,62.61,62.63,62.58,62.59,28100.0,44.3314,44.3456,44.3102,44.3173,28100.0
2012-10-04 15:10:00,62.59,62.6,62.57,62.58,46300.0,44.3173,44.3243,44.3031,44.3102,46300.0
2012-10-04 15:15:00,62.58,62.78,62.58,62.74,193600.0,44.3102,44.4518,44.3102,44.4235,193600.0
2012-10-04 15:20:00,62.73,62.74,62.64,62.64,101400.0,44.4164,44.4235,44.3527,44.3527,101400.0
2012-10-04 15:25:00,62.64,62.7,62.63,62.67,113000.0,44.3527,44.3951,44.3456,44.3739,113000.0
2012-10-04 15:30:00,62.68,62.7,62.63,62.67,92100.0,44.381,44.3951,44.3456,44.3739,92100.0
2012-10-04 15:35:00,62.67,62.69,62.63,62.64,76400.0,44.3739,44.3881,44.3456,44.3527,76400.0
2012-10-04 15:40:00,62.64,62.65,62.6,62.6,133000.0,44.3527,44.3597,44.3243,44.3243,133000.0
2012-10-04 15:45:00,62.6,62.61,62.55,62.6,159600.0,44.3243,44.3314,44.2889,44.3243,159600.0
2012-10-04 15:50:00,62.6,62.6,62.55,62.55,267300.0,44.3243,44.3243,44.2889,44.2889,267300.0
2012-10-04 15:55:00,62.55,62.69,62.55,62.68,446500.0,44.2889,44.3881,44.2889,44.381,446500.0
2012-10-05 09:30:00,63.04,63.42,63.0,63.38,308700.0,44.6359,44.9049,44.6076,44.8766,308700.0
2012-10-05 09:35:00,63.38,63.75,63.37,63.68,401100.0,44.8766,45.1386,44.8695,45.089,401100.0
2012-10-05 09:40:00,63.69,63.7,63.25,63.26,160400.0,45.0961,45.1032,44.7846,44.7916,160400.0
2012-10-05 09:45:00,63.26,63.33,63.13,63.24,238300.0,44.7916,44.8412,44.6996,44.7775,238300.0
2012-10-05 09:50:00,63.23,63.4,63.21,63.33,190500.0,44.7704,44.8908,44.7562,44.8412,190500.0
2012-10-05 09:55:00,63.33,63.45,63.32,63.4,92700.0,44.8412,44.9262,44.8341,44.8908,92700.0
2012-10-05 10:00:00,63.4,63.42,63.31,63.34,88000.0,44.8908,44.9049,44.8271,44.8483,88000.0
2012-10-05 10:05:00,63.35,63.37,63.25,63.28,56600.0,44.8554,44.8695,44.7846,44.8058,56600.0
2012-10-05 10:10:00,63.28,63.33,63.24,63.3,78100.0,44.8058,44.8412,44.7775,44.82,78100.0
2012-10-05 10:15:00,63.31,63.46,63.31,63.46,119600.0,44.8271,44.9333,44.8271,44.9333,119600.0
2012-10-05 10:20:00,63.46,63.62,63.45,63.52,178000.0,44.9333,45.0465,44.9262,44.9757,178000.0
2012-10-05 10:25:00,63.54,63.7,63.54,63.65,449900.0,44.9899,45.1032,44.9899,45.0678,449900.0
2012-10-05 10:30:00,63.66,63.71,63.59,63.61,301800.0,45.0749,45.1103,45.0253,45.0395,301800.0
2012-10-05 10:35:00,63.61,63.64,63.36,63.36,427000.0,45.0395,45.0607,44.8625,44.8625,427000.0
2012-10-05 10:40:00,63.36,63.39,63.28,63.3,194200.0,44.8625,44.8837,44.8058,44.82,194200.0
2012-10-05 10:45:00,63.31,63.38,63.21,63.27,152500.0,44.8271,44.8766,44.7562,44.7987,152500.0
2012-10-05 10:50:00,63.27,63.28,63.17,63.25,84700.0,44.7987,44.8058,44.7279,44.7846,84700.0
2012-10-05 10:55:00,63.24,63.26,63.19,63.23,83600.0,44.7775,44.7916,44.7421,44.7704,83600.0
2012-10-05 11:00:00,63.23,63.26,63.08,63.08,108700.0,44.7704,44.7916,44.6642,44.6642,108700.0
2012-10-05 11:05:00,63.09,63.1,62.98,63.01,177800.0,44.6713,44.6784,44.5934,44.6146,177800.0
2012-10-05 11:10:00,63.01,63.11,63.01,63.08,97400.0,44.6146,44.6854,44.6146,44.6642,97400.0
2012-10-05 11:15:00,63.08,63.15,63.06,63.13,61000.0,44.6642,44.7138,44.65,44.6996,61000.0
2012-10-05 11:20:00,63.13,63.14,63.02,63.02,55200.0,44.6996,44.7067,44.6217,44.6217,55200.0
2012-10-05 11:25:00,63.02,63.05,62.97,62.97,105300.0,44.6217,44.643,44.5863,44.5863,105300.0
2012-10-05 11:30:00,62.98,63.02,62.95,63.0,74000.0,44.5934,44.6217,44.5722,44.6076,74000.0
2012-10-05 11:35:00,63.0,63.01,62.91,62.95,404300.0,44.6076,44.6146,44.5438,44.5722,404300.0
2012-10-05 11:40:00,62.93,62.93,62.81,62.85,73800.0,44.558,44.558,44.473,44.5013,73800.0
2012-10-05 11:45:00,62.85,62.87,62.83,62.86,57800.0,44.5013,44.5155,44.4872,44.5084,57800.0
2012-10-05 11:50:00,62.87,62.9,62.84,62.87,44800.0,44.5155,44.5367,44.4943,44.5155,44800.0
2012-10-05 11:55:00,62.87,62.9,62.83,62.86,32800.0,44.5155,44.5367,44.4872,44.5084,32800.0
2012-10-05 12:00:00,62.86,62.88,62.8,62.86,50500.0,44.5084,44.5226,44.4659,44.5084,50500.0
2012-10-05 12:05:00,62.85,62.86,62.78,62.79,75700.0,44.5013,44.5084,44.4518,44.4589,75700.0
2012-10-05 12:10:00,62.8,62.93,62.8,62.92,50800.0,44.4659,44.558,44.4659,44.5509,50800.0
2012-10-05 12:15:00,62.93,62.98,62.88,62.93,50100.0,44.558,44.5934,44.5226,44.558,50100.0
2012-10-05 12:20:00,62.93,62.95,62.87,62.87,73800.0,44.558,44.5722,44.5155,44.5155,73800.0
2012-10-05 12:25:00,62.87,62.96,62.87,62.93,36900.0,44.5155,44.5792,44.5155,44.558,36900.0
2012-10-05 12:30:00,62.94,62.98,62.93,62.96,39400.0,44.5651,44.5934,44.558,44.5792,39400.0
2012-10-05 12:35:00,62.96,62.98,62.93,62.95,78000.0,44.5792,44.5934,44.558,44.5722,78000.0
2012-10-05 12:40:00,62.96,62.98,62.95,62.98,76700.0,44.5792,44.5934,44.5722,44.5934,76700.0
2012-10-05 12:45:00,62.98,62.98,62.9,62.9,78500.0,44.5934,44.5934,44.5367,44.5367,78500.0
2012-10-05 12:50:00,62.9,62.92,62.86,62.92,43600.0,44.5367,44.5509,44.5084,44.5509,43600.0
2012-10-05 12:55:00,62.91,62.92,62.89,62.89,20600.0,44.5438,44.5509,44.5297,44.5297,20600.0
2012-10-05 13:00:00,62.89,63.01,62.89,62.98,58400.0,44.5297,44.6146,44.5297,44.5934,58400.0
2012-10-05 13:05:00,62.98,63.01,62.95,62.98,30100.0,44.5934,44.6146,44.5722,44.5934,30100.0
2012-10-05 13:10:00,62.98,63.0,62.94,62.95,21400.0,44.5934,44.6076,44.5651,44.5722,21400.0
2012-10-05 13:15:00,62.94,62.99,62.94,62.98,54100.0,44.5651,44.6005,44.5651,44.5934,54100.0
2012-10-05 13:20:00,62.98,63.0,62.96,62.98,39200.0,44.5934,44.6076,44.5792,44.5934,39200.0
2012-10-05 13:25:00,62.97,62.97,62.85,62.86,57000.0,44.5863,44.5863,44.5013,44.5084,57000.0
2012-10-05 13:30:00,62.86,62.89,62.82,62.85,70500.0,44.5084,44.5297,44.4801,44.5013,70500.0
2012-10-05 13:35:00,62.84,62.92,62.82,62.91,44500.0,44.4943,44.5509,44.4801,44.5438,44500.0
2012-10-05 13:40:00,62.91,62.94,62.89,62.94,38800.0,44.5438,44.5651,44.5297,44.5651,38800.0
2012-10-05 13:45:00,62.93,62.94,62.81,62.81,73100.0,44.558,44.5651,44.473,44.473,73100.0
2012-10-05 13:50:00,62.84,62.9,62.81,62.9,30000.0,44.4943,44.5367,44.473,44.5367,30000.0
2012-10-05 13:55:00,62.9,62.92,62.88,62.91,21700.0,44.5367,44.5509,44.5226,44.5438,21700.0
2012-10-05 14:00:00,62.9,62.91,62.85,62.87,60500.0,44.5367,44.5438,44.5013,44.5155,60500.0
2012-10-05 14:05:00,62.86,62.88,62.82,62.83,38000.0,44.5084,44.5226,44.4801,44.4872,38000.0
2012-10-05 14:10:00,62.84,62.92,62.78,62.91,43400.0,44.4943,44.5509,44.4518,44.5438,43400.0
2012-10-05 14:15:00,62.91,62.96,62.86,62.87,54200.0,44.5438,44.5792,44.5084,44.5155,54200.0
2012-10-05 14:20:00,62.87,62.87,62.8,62.8,58300.0,44.5155,44.5155,44.4659,44.4659,58300.0
2012-10-05 14:25:00,62.81,62.82,62.75,62.81,49800.0,44.473,44.4801,44.4305,44.473,49800.0
2012-10-05 14:30:00,62.8,62.84,62.78,62.82,37100.0,44.4659,44.4943,44.4518,44.4801,37100.0
2012-10-05 14:35:00,62.82,62.82,62.73,62.74,44900.0,44.4801,44.4801,44.4164,44.4235,44900.0
2012-10-05 14:40:00,62.74,62.78,62.68,62.78,74700.0,44.4235,44.4518,44.381,44.4518,74700.0
2012-10-05 14:45:00,62.78,62.84,62.77,62.78,36900.0,44.4518,44.4943,44.4447,44.4518,36900.0
2012-10-05 14:50:00,62.78,62.8,62.57,62.58,168900.0,44.4518,44.4659,44.3031,44.3102,168900.0
2012-10-05 14:55:00,62.6,62.63,62.57,62.57,63000.0,44.3243,44.3456,44.3031,44.3031,63000.0
2012-10-05 15:00:00,62.57,62.72,62.55,62.72,147500.0,44.3031,44.4093,44.2889,44.4093,147500.0
2012-10-05 15:05:00,62.72,62.76,62.68,62.76,169300.0,44.4093,44.4376,44.381,44.4376,169300.0
2012-10-05 15:10:00,62.75,62.76,62.65,62.68,277700.0,44.4305,44.4376,44.3597,44.381,277700.0
2012-10-05 15:15:00,62.68,62.69,62.59,62.61,111300.0,44.381,44.3881,44.3173,44.3314,111300.0
2012-10-05 15:20:00,62.6,62.68,62.57,62.68,111200.0,44.3243,44.381,44.3031,44.381,111200.0
2012-10-05 15:25:00,62.69,62.69,62.6,62.61,54700.0,44.3881,44.3881,44.3243,44.3314,54700.0
2012-10-05 15:30:00,62.6,62.63,62.53,62.55,112600.0,44.3243,44.3456,44.2748,44.2889,112600.0
2012-10-05 15:35:00,62.54,62.54,62.44,62.46,135200.0,44.2818,44.2818,44.211,44.2252,135200.0
2012-10-05 15:40:00,62.45,62.51,62.42,62.49,140500.0,44.2181,44.2606,44.1969,44.2464,140500.0
2012-10-05 15:45:00,62.5,62.6,62.49,62.6,164900.0,44.2535,44.3243,44.2464,44.3243,164900.0
2012-10-05 15:50:00,62.59,62.62,62.52,62.56,220700.0,44.3173,44.3385,44.2677,44.296,220700.0
2012-10-05 15:55:00,62.56,62.66,62.54,62.63,594300.0,44.296,44.3668,44.2818,44.3456,594300.0
2012-10-08 09:30:00,62.05,62.14,61.66,61.78,359500.0,43.9349,43.9986,43.6588,43.7437,359500.0
2012-10-08 09:35:00,61.78,62.03,61.63,61.89,285100.0,43.7437,43.9207,43.6375,43.8216,285100.0
2012-10-08 09:40:00,61.87,61.97,61.81,61.92,153000.0,43.8074,43.8783,43.765,43.8429,153000.0
2012-10-08 09:45:00,61.92,62.18,61.92,61.96,161300.0,43.8429,44.0269,43.8429,43.8712,161300.0
2012-10-08 09:50:00,61.96,62.14,61.96,62.14,109600.0,43.8712,43.9986,43.8712,43.9986,109600.0
2012-10-08 09:55:00,62.13,62.19,62.05,62.17,98500.0,43.9915,44.034,43.9349,44.0199,98500.0
2012-10-08 10:00:00,62.17,62.31,62.12,62.3,102300.0,44.0199,44.119,43.9845,44.1119,102300.0
2012-10-08 10:05:00,62.31,62.32,62.15,62.25,199800.0,44.119,44.1261,44.0057,44.0765,199800.0
2012-10-08 10:10:00,62.25,62.27,62.19,62.23,134300.0,44.0765,44.0907,44.034,44.0624,134300.0
2012-10-08 10:15:00,62.23,62.24,62.1,62.18,108000.0,44.0624,44.0694,43.9703,44.0269,108000.0
2012-10-08 10:20:00,62.19,62.22,62.11,62.13,200800.0,44.034,44.0553,43.9774,43.9915,200800.0
2012-10-08 10:25:00,62.13,62.13,61.96,62.0,104900.0,43.9915,43.9915,43.8712,43.8995,104900.0
2012-10-08 10:30:00,61.99,62.01,61.94,61.99,111900.0,43.8924,43.9066,43.857,43.8924,111900.0
2012-10-08 10:35:00,61.98,62.05,61.94,61.99,203300.0,43.8853,43.9349,43.857,43.8924,203300.0
2012-10-08 10:40:00,61.97,62.22,61.96,62.2,54300.0,43.8783,44.0553,43.8712,44.0411,54300.0
2012-10-08 10:45:00,62.18,62.21,62.1,62.17,64200.0,44.0269,44.0482,43.9703,44.0199,64200.0
2012-10-08 10:50:00,62.17,62.19,62.1,62.1,106200.0,44.0199,44.034,43.9703,43.9703,106200.0
2012-10-08 10:55:00,62.09,62.14,62.0,62.01,102000.0,43.9632,43.9986,43.8995,43.9066,102000.0
2012-10-08 11:00:00,62.03,62.05,61.98,62.0,58700.0,43.9207,43.9349,43.8853,43.8995,58700.0
2012-10-08 11:05:00,61.99,62.01,61.9,61.91,69200.0,43.8924,43.9066,43.8287,43.8358,69200.0
2012-10-08 11:10:00,61.92,61.93,61.8,61.85,125300.0,43.8429,43.8499,43.7579,43.7933,125300.0
2012-10-08 11:15:00,61.84,61.85,61.73,61.77,98300.0,43.7862,43.7933,43.7083,43.7366,98300.0
2012-10-08 11:20:00,61.77,61.89,61.76,61.87,46500.0,43.7366,43.8216,43.7296,43.8074,46500.0
2012-10-08 11:25:00,61.87,61.97,61.83,61.97,66300.0,43.8074,43.8783,43.7791,43.8783,66300.0
2012-10-08 11:30:00,61.97,61.97,61.86,61.86,91600.0,43.8783,43.8783,43.8004,43.8004,91600.0
2012-10-08 11:35:00,61.87,61.88,61.79,61.82,58100.0,43.8074,43.8145,43.7508,43.772,58100.0
2012-10-08 11:40:00,61.82,61.84,61.79,61.83,42500.0,43.772,43.7862,43.7508,43.7791,42500.0
2012-10-08 11:45:00,61.82,61.82,61.78,61.78,33600.0,43.772,43.772,43.7437,43.7437,33600.0
2012-10-08 11:50:00,61.77,61.85,61.74,61.84,39400.0,43.7366,43.7933,43.7154,43.7862,39400.0
2012-10-08 11:55:00,61.83,61.84,61.79,61.82,44800.0,43.7791,43.7862,43.7508,43.772,44800.0
2012-10-08 12:00:00,61.82,61.83,61.77,61.77,52700.0,43.772,43.7791,43.7366,43.7366,52700.0
2012-10-08 12:05:00,61.77,61.78,61.73,61.75,59900.0,43.7366,43.7437,43.7083,43.7225,59900.0
2012-10-08 12:10:00,61.75,61.85,61.75,61.81,58800.0,43.7225,43.7933,43.7225,43.765,58800.0
2012-10-08 12:15:00,61.81,61.85,61.8,61.84,58500.0,43.765,43.7933,43.7579,43.7862,58500.0
2012-10-08 12:20:00,61.83,61.84,61.76,61.76,33600.0,43.7791,43.7862,43.7296,43.7296,33600.0
2012-10-08 12:25:00,61.76,61.8,61.73,61.79,32900.0,43.7296,43.7579,43.7083,43.7508,32900.0
2012-10-08 12:30:00,61.79,61.81,61.77,61.78,33100.0,43.7508,43.765,43.7366,43.7437,33100.0
2012-10-08 12:35:00,61.77,61.77,61.74,61.75,31300.0,43.7366,43.7366,43.7154,43.7225,31300.0
2012-10-08 12:40:00,61.75,61.79,61.74,61.77,36200.0,43.7225,43.7508,43.7154,43.7366,36200.0
2012-10-08 12:45:00,61.77,61.8,61.77,61.78,37300.0,43.7366,43.7579,43.7366,43.7437,37300.0
2012-10-08 12:50:00,61.77,61.78,61.73,61.73,50600.0,43.7366,43.7437,43.7083,43.7083,50600.0
2012-10-08 12:55:00,61.72,61.81,61.72,61.81,62900.0,43.7012,43.765,43.7012,43.765,62900.0
2012-10-08 13:00:00,61.81,61.88,61.8,61.81,67000.0,43.765,43.8145,43.7579,43.765,67000.0
2012-10-08 13:05:00,61.81,61.81,61.73,61.77,39000.0,43.765,43.765,43.7083,43.7366,39000.0
2012-10-08 13:10:00,61.76,61.78,61.7,61.73,28600.0,43.7296,43.7437,43.6871,43.7083,28600.0
2012-10-08 13:15:00,61.73,61.76,61.72,61.75,32500.0,43.7083,43.7296,43.7012,43.7225,32500.0
2012-10-08 13:20:00,61.75,61.76,61.73,61.73,30100.0,43.7225,43.7296,43.7083,43.7083,30100.0
2012-10-08 13:25:00,61.74,61.75,61.72,61.73,44900.0,43.7154,43.7225,43.7012,43.7083,44900.0
2012-10-08 13:30:00,61.74,61.81,61.72,61.78,44600.0,43.7154,43.765,43.7012,43.7437,44600.0
2012-10-08 13:35:00,61.79,61.79,61.68,61.71,100200.0,43.7508,43.7508,43.6729,43.6942,100200.0
2012-10-08 13:40:00,61.71,61.76,61.67,61.68,145300.0,43.6942,43.7296,43.6658,43.6729,145300.0
2012-10-08 13:45:00,61.68,61.7,61.66,61.68,48700.0,43.6729,43.6871,43.6588,43.6729,48700.0
2012-10-08 13:50:00,61.68,61.69,61.63,61.63,114500.0,43.6729,43.68,43.6375,43.6375,114500.0
2012-10-08 13:55:00,61.63,61.66,61.51,61.51,224200.0,43.6375,43.6588,43.5525,43.5525,224200.0
2012-10-08 14:00:00,61.51,61.53,61.48,61.53,106900.0,43.5525,43.5667,43.5313,43.5667,106900.0
2012-10-08 14:05:00,61.52,61.53,61.5,61.51,84800.0,43.5596,43.5667,43.5455,43.5525,84800.0
2012-10-08 14:10:00,61.51,61.51,61.43,61.44,133600.0,43.5525,43.5525,43.4959,43.503,133600.0
2012-10-08 14:15:00,61.45,61.48,61.42,61.46,125000.0,43.5101,43.5313,43.4888,43.5171,125000.0
2012-10-08 14:20:00,61.47,61.51,61.46,61.5,87100.0,43.5242,43.5525,43.5171,43.5455,87100.0
2012-10-08 14:25:00,61.5,61.51,61.46,61.49,73300.0,43.5455,43.5525,43.5171,43.5384,73300.0
2012-10-08 14:30:00,61.49,61.49,61.44,61.49,158100.0,43.5384,43.5384,43.503,43.5384,158100.0
2012-10-08 14:35:00,61.49,61.49,61.46,61.47,58500.0,43.5384,43.5384,43.5171,43.5242,58500.0
2012-10-08 14:40:00,61.47,61.47,61.4,61.46,109700.0,43.5242,43.5242,43.4747,43.5171,109700.0
2012-10-08 14:45:00,61.46,61.48,61.41,61.48,142300.0,43.5171,43.5313,43.4817,43.5313,142300.0
2012-10-08 14:50:00,61.48,61.48,61.42,61.44,94600.0,43.5313,43.5313,43.4888,43.503,94600.0
2012-10-08 14:55:00,61.44,61.44,61.4,61.41,122600.0,43.503,43.503,43.4747,43.4817,122600.0
2012-10-08 15:00:00,61.4,61.54,61.4,61.54,109500.0,43.4747,43.5738,43.4747,43.5738,109500.0
2012-10-08 15:05:00,61.54,61.59,61.54,61.55,108000.0,43.5738,43.6092,43.5738,43.5809,108000.0
2012-10-08 15:10:00,61.54,61.56,61.52,61.52,90300.0,43.5738,43.588,43.5596,43.5596,90300.0
2012-10-08 15:15:00,61.51,61.57,61.49,61.52,95500.0,43.5525,43.595,43.5384,43.5596,95500.0
2012-10-08 15:20:00,61.52,61.58,61.51,61.53,111800.0,43.5596,43.6021,43.5525,43.5667,111800.0
2012-10-08 15:25:00,61.52,61.53,61.44,61.44,136200.0,43.5596,43.5667,43.503,43.503,136200.0
2012-10-08 15:30:00,61.45,61.5,61.44,61.48,112200.0,43.5101,43.5455,43.503,43.5313,112200.0
2012-10-08 15:35:00,61.49,61.52,61.47,61.47,93700.0,43.5384,43.5596,43.5242,43.5242,93700.0
2012-10-08 15:40:00,61.47,61.49,61.43,61.48,155100.0,43.5242,43.5384,43.4959,43.5313,155100.0
2012-10-08 15:45:00,61.49,61.49,61.38,61.43,205900.0,43.5384,43.5384,43.4605,43.4959,205900.0
2012-10-08 15:50:00,61.43,61.44,61.4,61.4,217200.0,43.4959,43.503,43.4747,43.4747,217200.0
2012-10-08 15:55:00,61.41,61.46,61.39,61.39,336800.0,43.4817,43.5171,43.4676,43.4676,336800.0
2012-10-09 09:30:00,61.28,61.65,60.79,60.94,415400.0,43.3897,43.6517,43.0427,43.149,415400.0
2012-10-09 09:35:00,60.95,61.25,60.9,61.16,265000.0,43.156,43.3685,43.1206,43.3047,265000.0
2012-10-09 09:40:00,61.15,61.19,61.08,61.12,148000.0,43.2976,43.326,43.2481,43.2764,148000.0
2012-10-09 09:45:00,61.12,61.15,60.67,60.7,264400.0,43.2764,43.2976,42.9578,42.979,264400.0
2012-10-09 09:50:00,60.71,60.79,60.58,60.76,365900.0,42.9861,43.0427,42.8941,43.0215,365900.0
2012-10-09 09:55:00,60.76,60.81,60.69,60.7,122800.0,43.0215,43.0569,42.9719,42.979,122800.0
2012-10-09 10:00:00,60.7,60.91,60.7,60.78,112900.0,42.979,43.1277,42.979,43.0357,112900.0
2012-10-09 10:05:00,60.77,60.87,60.76,60.84,58200.0,43.0286,43.0994,43.0215,43.0782,58200.0
2012-10-09 10:10:00,60.84,60.92,60.81,60.89,89500.0,43.0782,43.1348,43.0569,43.1136,89500.0
2012-10-09 10:15:00,60.89,61.02,60.89,60.94,68800.0,43.1136,43.2056,43.1136,43.149,68800.0
2012-10-09 10:20:00,60.95,60.98,60.89,60.89,57700.0,43.156,43.1773,43.1136,43.1136,57700.0
2012-10-09 10:25:00,60.9,60.94,60.8,60.81,107300.0,43.1206,43.149,43.0498,43.0569,107300.0
2012-10-09 10:30:00,60.81,60.88,60.81,60.85,66300.0,43.0569,43.1065,43.0569,43.0852,66300.0
2012-10-09 10:35:00,60.83,60.84,60.77,60.81,115200.0,43.0711,43.0782,43.0286,43.0569,115200.0
2012-10-09 10:40:00,60.8,60.83,60.75,60.81,100600.0,43.0498,43.0711,43.0144,43.0569,100600.0
2012-10-09 10:45:00,60.8,60.83,60.53,60.54,247300.0,43.0498,43.0711,42.8587,42.8657,247300.0
2012-10-09 10:50:00,60.53,60.54,60.31,60.43,526000.0,42.8587,42.8657,42.7029,42.7878,526000.0
2012-10-09 10:55:00,60.43,60.5,60.37,60.39,273400.0,42.7878,42.8374,42.7454,42.7595,273400.0
2012-10-09 11:00:00,60.39,60.52,60.29,60.51,230700.0,42.7595,42.8516,42.6887,42.8445,230700.0
2012-10-09 11:05:00,60.51,60.59,60.46,60.48,115000.0,42.8445,42.9011,42.8091,42.8233,115000.0
2012-10-09 11:10:00,60.48,60.53,60.43,60.5,285700.0,42.8233,42.8587,42.7878,42.8374,285700.0
2012-10-09 11:15:00,60.49,60.51,60.42,60.46,150100.0,42.8303,42.8445,42.7808,42.8091,150100.0
2012-10-09 11:20:00,60.45,60.5,60.41,60.46,158000.0,42.802,42.8374,42.7737,42.8091,158000.0
2012-10-09 11:25:00,60.47,60.51,60.4,60.43,206500.0,42.8162,42.8445,42.7666,42.7878,206500.0
2012-10-09 11:30:00,60.42,60.65,60.39,60.63,96100.0,42.7808,42.9436,42.7595,42.9295,96100.0
2012-10-09 11:35:00,60.64,60.67,60.59,60.61,81800.0,42.9365,42.9578,42.9011,42.9153,81800.0
2012-10-09 11:40:00,60.6,60.62,60.49,60.5,122900.0,42.9082,42.9224,42.8303,42.8374,122900.0
2012-10-09 11:45:00,60.5,60.54,60.43,60.52,367800.0,42.8374,42.8657,42.7878,42.8516,367800.0
2012-10-09 11:50:00,60.51,60.59,60.5,60.53,68700.0,42.8445,42.9011,42.8374,42.8587,68700.0
2012-10-09 11:55:00,60.54,60.54,60.5,60.5,79000.0,42.8657,42.8657,42.8374,42.8374,79000.0
2012-10-09 12:00:00,60.5,60.56,60.49,60.52,54900.0,42.8374,42.8799,42.8303,42.8516,54900.0
2012-10-09 12:05:00,60.52,60.58,60.5,60.54,86900.0,42.8516,42.8941,42.8374,42.8657,86900.0
2012-10-09 12:10:00,60.54,60.58,60.5,60.55,178900.0,42.8657,42.8941,42.8374,42.8728,178900.0
2012-10-09 12:15:00,60.55,60.61,60.55,60.6,95100.0,42.8728,42.9153,42.8728,42.9082,95100.0
2012-10-09 12:20:00,60.6,60.61,60.51,60.52,61300.0,42.9082,42.9153,42.8445,42.8516,61300.0
2012-10-09 12:25:00,60.52,60.55,60.49,60.51,77800.0,42.8516,42.8728,42.8303,42.8445,77800.0
2012-10-09 12:30:00,60.5,60.51,60.4,60.43,89800.0,42.8374,42.8445,42.7666,42.7878,89800.0
2012-10-09 12:35:00,60.43,60.48,60.39,60.47,104900.0,42.7878,42.8233,42.7595,42.8162,104900.0
2012-10-09 12:40:00,60.48,60.52,60.41,60.49,70600.0,42.8233,42.8516,42.7737,42.8303,70600.0
2012-10-09 12:45:00,60.5,60.5,60.41,60.47,68000.0,42.8374,42.8374,42.7737,42.8162,68000.0
2012-10-09 12:50:00,60.47,60.49,60.44,60.49,116300.0,42.8162,42.8303,42.7949,42.8303,116300.0
2012-10-09 12:55:00,60.49,60.5,60.41,60.43,127700.0,42.8303,42.8374,42.7737,42.7878,127700.0
2012-10-09 13:00:00,60.43,60.52,60.43,60.47,229900.0,42.7878,42.8516,42.7878,42.8162,229900.0
2012-10-09 13:05:00,60.47,60.5,60.44,60.47,69500.0,42.8162,42.8374,42.7949,42.8162,69500.0
2012-10-09 13:10:00,60.48,60.49,60.45,60.49,105300.0,42.8233,42.8303,42.802,42.8303,105300.0
2012-10-09 13:15:00,60.49,60.56,60.46,60.55,90000.0,42.8303,42.8799,42.8091,42.8728,90000.0
2012-10-09 13:20:00,60.55,60.55,60.46,60.49,134100.0,42.8728,42.8728,42.8091,42.8303,134100.0
2012-10-09 13:25:00,60.5,60.51,60.43,60.45,100400.0,42.8374,42.8445,42.7878,42.802,100400.0
2012-10-09 13:30:00,60.45,60.48,60.36,60.4,115200.0,42.802,42.8233,42.7383,42.7666,115200.0
2012-10-09 13:35:00,60.4,60.47,60.4,60.43,68300.0,42.7666,42.8162,42.7666,42.7878,68300.0
2012-10-09 13:40:00,60.42,60.46,60.38,60.46,40700.0,42.7808,42.8091,42.7524,42.8091,40700.0
2012-10-09 13:45:00,60.46,60.47,60.39,60.4,73100.0,42.8091,42.8162,42.7595,42.7666,73100.0
2012-10-09 13:50:00,60.4,60.55,60.4,60.5,121900.0,42.7666,42.8728,42.7666,42.8374,121900.0
2012-10-09 13:55:00,60.51,60.61,60.5,60.52,96500.0,42.8445,42.9153,42.8374,42.8516,96500.0
2012-10-09 14:00:00,60.52,60.63,60.51,60.62,74800.0,42.8516,42.9295,42.8445,42.9224,74800.0
2012-10-09 14:05:00,60.62,60.66,60.56,60.66,66600.0,42.9224,42.9507,42.8799,42.9507,66600.0
2012-10-09 14:10:00,60.66,60.71,60.61,60.63,101100.0,42.9507,42.9861,42.9153,42.9295,101100.0
2012-10-09 14:15:00,60.63,60.71,60.58,60.66,111600.0,42.9295,42.9861,42.8941,42.9507,111600.0
2012-10-09 14:20:00,60.66,60.7,60.61,60.61,56500.0,42.9507,42.979,42.9153,42.9153,56500.0
2012-10-09 14:25:00,60.62,60.7,60.61,60.63,84700.0,42.9224,42.979,42.9153,42.9295,84700.0
2012-10-09 14:30:00,60.62,60.64,60.55,60.59,79600.0,42.9224,42.9365,42.8728,42.9011,79600.0
2012-10-09 14:35:00,60.59,60.6,60.5,60.5,67700.0,42.9011,42.9082,42.8374,42.8374,67700.0
2012-10-09 14:40:00,60.51,60.61,60.43,60.55,137300.0,42.8445,42.9153,42.7878,42.8728,137300.0
2012-10-09 14:45:00,60.56,60.62,60.53,60.59,66900.0,42.8799,42.9224,42.8587,42.9011,66900.0
2012-10-09 14:50:00,60.59,60.59,60.54,60.59,53400.0,42.9011,42.9011,42.8657,42.9011,53400.0
2012-10-09 14:55:00,60.59,60.64,60.55,60.64,74400.0,42.9011,42.9365,42.8728,42.9365,74400.0
2012-10-09 15:00:00,60.64,60.68,60.57,60.59,100500.0,42.9365,42.9649,42.887,42.9011,100500.0
2012-10-09 15:05:00,60.6,60.64,60.55,60.6,76800.0,42.9082,42.9365,42.8728,42.9082,76800.0
2012-10-09 15:10:00,60.6,60.64,60.58,60.62,163600.0,42.9082,42.9365,42.8941,42.9224,163600.0
2012-10-09 15:15:00,60.63,60.65,60.5,60.51,105800.0,42.9295,42.9436,42.8374,42.8445,105800.0
2012-10-09 15:20:00,60.51,60.54,60.41,60.42,118800.0,42.8445,42.8657,42.7737,42.7808,118800.0
2012-10-09 15:25:00,60.42,60.45,60.38,60.42,117700.0,42.7808,42.802,42.7524,42.7808,117700.0
2012-10-09 15:30:00,60.42,60.45,60.36,60.45,145400.0,42.7808,42.802,42.7383,42.802,145400.0
2012-10-09 15:35:00,60.45,60.46,60.39,60.39,119800.0,42.802,42.8091,42.7595,42.7595,119800.0
2012-10-09 15:40:00,60.4,60.53,60.39,60.46,172100.0,42.7666,42.8587,42.7595,42.8091,172100.0
2012-10-09 15:45:00,60.46,60.55,60.41,60.42,363500.0,42.8091,42.8728,42.7737,42.7808,363500.0
2012-10-09 15:50:00,60.43,60.49,60.4,60.41,373100.0,42.7878,42.8303,42.7666,42.7737,373100.0
2012-10-09 15:55:00,60.42,60.42,60.38,60.4,485400.0,42.7808,42.7808,42.7524,42.7666,485400.0
2012-10-10 09:30:00,60.2,60.27,60.0,60.04,300600.0,42.625,42.6746,42.4834,42.5117,300600.0
2012-10-10 09:35:00,60.05,60.06,59.81,59.82,260800.0,42.5188,42.5259,42.3489,42.3559,260800.0
2012-10-10 09:40:00,59.81,59.89,59.69,59.89,248100.0,42.3489,42.4055,42.2639,42.4055,248100.0
2012-10-10 09:45:00,59.9,59.98,59.84,59.96,157500.0,42.4126,42.4692,42.3701,42.4551,157500.0
2012-10-10 09:50:00,59.95,59.98,59.88,59.89,166100.0,42.448,42.4692,42.3984,42.4055,166100.0
2012-10-10 09:55:00,59.89,59.91,59.8,59.9,140400.0,42.4055,42.4197,42.3418,42.4126,140400.0
2012-10-10 10:00:00,59.9,60.0,59.86,59.96,324000.0,42.4126,42.4834,42.3843,42.4551,324000.0
2012-10-10 10:05:00,59.95,60.01,59.95,60.0,371200.0,42.448,42.4905,42.448,42.4834,371200.0
2012-10-10 10:10:00,60.0,60.09,59.98,59.98,182300.0,42.4834,42.5471,42.4692,42.4692,182300.0
2012-10-10 10:15:00,59.98,60.05,59.94,60.02,154300.0,42.4692,42.5188,42.4409,42.4975,154300.0
2012-10-10 10:20:00,60.02,60.06,60.0,60.05,141700.0,42.4975,42.5259,42.4834,42.5188,141700.0
2012-10-10 10:25:00,60.05,60.21,60.03,60.19,124300.0,42.5188,42.6321,42.5046,42.6179,124300.0
2012-10-10 10:30:00,60.17,60.21,60.12,60.19,121700.0,42.6038,42.6321,42.5684,42.6179,121700.0
2012-10-10 10:35:00,60.18,60.19,60.02,60.07,60500.0,42.6108,42.6179,42.4975,42.5329,60500.0
2012-10-10 10:40:00,60.09,60.1,59.93,59.93,119300.0,42.5471,42.5542,42.4338,42.4338,119300.0
2012-10-10 10:45:00,59.94,59.98,59.84,59.84,105600.0,42.4409,42.4692,42.3701,42.3701,105600.0
2012-10-10 10:50:00,59.84,59.85,59.74,59.78,237100.0,42.3701,42.3772,42.2993,42.3276,237100.0
2012-10-10 10:55:00,59.77,59.86,59.74,59.75,136000.0,42.3205,42.3843,42.2993,42.3064,136000.0
2012-10-10 11:00:00,59.76,59.76,59.65,59.72,204100.0,42.3135,42.3135,42.2356,42.2851,204100.0
2012-10-10 11:05:00,59.73,59.8,59.7,59.75,107700.0,42.2922,42.3418,42.271,42.3064,107700.0
2012-10-10 11:10:00,59.75,59.76,59.71,59.72,81000.0,42.3064,42.3135,42.278,42.2851,81000.0
2012-10-10 11:15:00,59.73,59.77,59.69,59.71,90800.0,42.2922,42.3205,42.2639,42.278,90800.0
2012-10-10 11:20:00,59.72,59.85,59.72,59.79,75700.0,42.2851,42.3772,42.2851,42.3347,75700.0
2012-10-10 11:25:00,59.78,59.84,59.78,59.82,88600.0,42.3276,42.3701,42.3276,42.3559,88600.0
2012-10-10 11:30:00,59.83,59.9,59.81,59.83,101800.0,42.363,42.4126,42.3489,42.363,101800.0
2012-10-10 11:35:00,59.84,59.86,59.81,59.82,104200.0,42.3701,42.3843,42.3489,42.3559,104200.0
2012-10-10 11:40:00,59.81,59.9,59.81,59.88,55900.0,42.3489,42.4126,42.3489,42.3984,55900.0
2012-10-10 11:45:00,59.87,59.87,59.8,59.81,57600.0,42.3913,42.3913,42.3418,42.3489,57600.0
2012-10-10 11:50:00,59.81,59.81,59.67,59.69,94800.0,42.3489,42.3489,42.2497,42.2639,94800.0
2012-10-10 11:55:00,59.68,59.82,59.68,59.79,81500.0,42.2568,42.3559,42.2568,42.3347,81500.0
2012-10-10 12:00:00,59.78,59.83,59.76,59.82,78200.0,42.3276,42.363,42.3135,42.3559,78200.0
2012-10-10 12:05:00,59.81,59.88,59.81,59.87,57100.0,42.3489,42.3984,42.3489,42.3913,57100.0
2012-10-10 12:10:00,59.86,59.92,59.84,59.85,58500.0,42.3843,42.4267,42.3701,42.3772,58500.0
2012-10-10 12:15:00,59.85,59.86,59.75,59.8,55700.0,42.3772,42.3843,42.3064,42.3418,55700.0
2012-10-10 12:20:00,59.81,59.84,59.77,59.8,51400.0,42.3489,42.3701,42.3205,42.3418,51400.0
2012-10-10 12:25:00,59.8,59.83,59.79,59.82,30700.0,42.3418,42.363,42.3347,42.3559,30700.0
2012-10-10 12:30:00,59.82,59.82,59.71,59.73,59300.0,42.3559,42.3559,42.278,42.2922,59300.0
2012-10-10 12:35:00,59.73,59.79,59.65,59.78,102900.0,42.2922,42.3347,42.2356,42.3276,102900.0
2012-10-10 12:40:00,59.78,59.83,59.73,59.8,53300.0,42.3276,42.363,42.2922,42.3418,53300.0
2012-10-10 12:45:00,59.8,59.8,59.71,59.79,69200.0,42.3418,42.3418,42.278,42.3347,69200.0
2012-10-10 12:50:00,59.79,59.83,59.71,59.76,105000.0,42.3347,42.363,42.278,42.3135,105000.0
2012-10-10 12:55:00,59.76,59.77,59.67,59.76,111400.0,42.3135,42.3205,42.2497,42.3135,111400.0
2012-10-10 13:00:00,59.76,59.83,59.71,59.78,227500.0,42.3135,42.363,42.278,42.3276,227500.0
2012-10-10 13:05:00,59.78,59.84,59.76,59.78,91100.0,42.3276,42.3701,42.3135,42.3276,91100.0
2012-10-10 13:10:00,59.79,59.88,59.78,59.81,192800.0,42.3347,42.3984,42.3276,42.3489,192800.0
2012-10-10 13:15:00,59.82,59.86,59.8,59.82,309500.0,42.3559,42.3843,42.3418,42.3559,309500.0
2012-10-10 13:20:00,59.82,59.85,59.78,59.82,61100.0,42.3559,42.3772,42.3276,42.3559,61100.0
2012-10-10 13:25:00,59.82,59.89,59.81,59.87,180100.0,42.3559,42.4055,42.3489,42.3913,180100.0
2012-10-10 13:30:00,59.86,59.99,59.85,59.97,192100.0,42.3843,42.4763,42.3772,42.4621,192100.0
2012-10-10 13:35:00,59.97,60.0,59.92,59.96,121700.0,42.4621,42.4834,42.4267,42.4551,121700.0
2012-10-10 13:40:00,59.96,59.97,59.9,59.93,73700.0,42.4551,42.4621,42.4126,42.4338,73700.0
2012-10-10 13:45:00,59.94,59.98,59.91,59.97,56000.0,42.4409,42.4692,42.4197,42.4621,56000.0
2012-10-10 13:50:00,59.96,59.97,59.88,59.91,50200.0,42.4551,42.4621,42.3984,42.4197,50200.0
2012-10-10 13:55:00,59.92,59.95,59.87,59.94,53500.0,42.4267,42.448,42.3913,42.4409,53500.0
2012-10-10 14:00:00,59.94,60.03,59.94,59.96,234000.0,42.4409,42.5046,42.4409,42.4551,234000.0
2012-10-10 14:05:00,59.96,60.0,59.95,60.0,233900.0,42.4551,42.4834,42.448,42.4834,233900.0
2012-10-10 14:10:00,60.0,60.0,59.89,59.92,99300.0,42.4834,42.4834,42.4055,42.4267,99300.0
2012-10-10 14:15:00,59.93,59.97,59.92,59.94,58700.0,42.4338,42.4621,42.4267,42.4409,58700.0
2012-10-10 14:20:00,59.94,59.95,59.86,59.93,80400.0,42.4409,42.448,42.3843,42.4338,80400.0
2012-10-10 14:25:00,59.92,59.96,59.92,59.94,47700.0,42.4267,42.4551,42.4267,42.4409,47700.0
2012-10-10 14:30:00,59.94,59.98,59.93,59.97,82400.0,42.4409,42.4692,42.4338,42.4621,82400.0
2012-10-10 14:35:00,59.97,60.0,59.85,59.85,86500.0,42.4621,42.4834,42.3772,42.3772,86500.0
2012-10-10 14:40:00,59.86,59.86,59.8,59.81,147700.0,42.3843,42.3843,42.3418,42.3489,147700.0
2012-10-10 14:45:00,59.81,59.81,59.68,59.72,162500.0,42.3489,42.3489,42.2568,42.2851,162500.0
2012-10-10 14:50:00,59.73,59.8,59.73,59.79,69100.0,42.2922,42.3418,42.2922,42.3347,69100.0
2012-10-10 14:55:00,59.78,59.8,59.75,59.75,84300.0,42.3276,42.3418,42.3064,42.3064,84300.0
2012-10-10 15:00:00,59.75,59.77,59.68,59.75,100200.0,42.3064,42.3205,42.2568,42.3064,100200.0
2012-10-10 15:05:00,59.74,59.75,59.66,59.72,140000.0,42.2993,42.3064,42.2426,42.2851,140000.0
2012-10-10 15:10:00,59.72,59.8,59.72,59.79,92900.0,42.2851,42.3418,42.2851,42.3347,92900.0
2012-10-10 15:15:00,59.78,59.81,59.68,59.74,159000.0,42.3276,42.3489,42.2568,42.2993,159000.0
2012-10-10 15:20:00,59.75,59.79,59.74,59.75,131900.0,42.3064,42.3347,42.2993,42.3064,131900.0
2012-10-10 15:25:00,59.74,59.83,59.74,59.76,114100.0,42.2993,42.363,42.2993,42.3135,114100.0
2012-10-10 15:30:00,59.75,59.8,59.72,59.76,117600.0,42.3064,42.3418,42.2851,42.3135,117600.0
2012-10-10 15:35:00,59.77,59.8,59.73,59.78,121600.0,42.3205,42.3418,42.2922,42.3276,121600.0
2012-10-10 15:40:00,59.79,59.8,59.77,59.78,147300.0,42.3347,42.3418,42.3205,42.3276,147300.0
2012-10-10 15:45:00,59.77,59.8,59.72,59.76,138600.0,42.3205,42.3418,42.2851,42.3135,138600.0
2012-10-10 15:50:00,59.75,59.77,59.65,59.74,236400.0,42.3064,42.3205,42.2356,42.2993,236400.0
2012-10-10 15:55:00,59.73,59.79,59.66,59.78,301500.0,42.2922,42.3347,42.2426,42.3276,301500.0
2012-10-11 09:30:00,60.45,60.51,60.25,60.31,256100.0,42.802,42.8445,42.6604,42.7029,256100.0
2012-10-11 09:35:00,60.3,60.39,60.07,60.13,163700.0,42.6958,42.7595,42.5329,42.5754,163700.0
2012-10-11 09:40:00,60.13,60.17,60.01,60.1,119300.0,42.5754,42.6038,42.4905,42.5542,119300.0
2012-10-11 09:45:00,60.08,60.21,60.04,60.19,96600.0,42.54,42.6321,42.5117,42.6179,96600.0
2012-10-11 09:50:00,60.21,60.21,60.0,60.04,81500.0,42.6321,42.6321,42.4834,42.5117,81500.0
2012-10-11 09:55:00,60.04,60.1,60.02,60.09,85000.0,42.5117,42.5542,42.4975,42.5471,85000.0
2012-10-11 10:00:00,60.09,60.27,60.09,60.14,121700.0,42.5471,42.6746,42.5471,42.5825,121700.0
2012-10-11 10:05:00,60.14,60.17,60.08,60.15,48400.0,42.5825,42.6038,42.54,42.5896,48400.0
2012-10-11 10:10:00,60.14,60.18,60.08,60.16,94200.0,42.5825,42.6108,42.54,42.5967,94200.0
2012-10-11 10:15:00,60.16,60.25,60.16,60.18,93100.0,42.5967,42.6604,42.5967,42.6108,93100.0
2012-10-11 10:20:00,60.18,60.25,60.18,60.23,46300.0,42.6108,42.6604,42.6108,42.6462,46300.0
2012-10-11 10:25:00,60.23,60.24,60.16,60.18,37900.0,42.6462,42.6533,42.5967,42.6108,37900.0
2012-10-11 10:30:00,60.19,60.25,60.16,60.2,55700.0,42.6179,42.6604,42.5967,42.625,55700.0
2012-10-11 10:35:00,60.2,60.24,60.16,60.18,57800.0,42.625,42.6533,42.5967,42.6108,57800.0
2012-10-11 10:40:00,60.18,60.28,60.16,60.2,127000.0,42.6108,42.6816,42.5967,42.625,127000.0
2012-10-11 10:45:00,60.2,60.28,60.2,60.26,83700.0,42.625,42.6816,42.625,42.6675,83700.0
2012-10-11 10:50:00,60.26,60.33,60.18,60.18,277400.0,42.6675,42.717,42.6108,42.6108,277400.0
2012-10-11 10:55:00,60.19,60.19,60.11,60.17,82600.0,42.6179,42.6179,42.5613,42.6038,82600.0
2012-10-11 11:00:00,60.17,60.18,60.07,60.07,71100.0,42.6038,42.6108,42.5329,42.5329,71100.0
2012-10-11 11:05:00,60.06,60.09,59.94,59.97,90000.0,42.5259,42.5471,42.4409,42.4621,90000.0
2012-10-11 11:10:00,59.99,60.02,59.95,59.99,54200.0,42.4763,42.4975,42.448,42.4763,54200.0
2012-10-11 11:15:00,59.99,60.03,59.89,59.89,73000.0,42.4763,42.5046,42.4055,42.4055,73000.0
2012-10-11 11:20:00,59.88,59.9,59.85,59.88,43200.0,42.3984,42.4126,42.3772,42.3984,43200.0
2012-10-11 11:25:00,59.88,59.97,59.88,59.96,52200.0,42.3984,42.4621,42.3984,42.4551,52200.0
2012-10-11 11:30:00,59.95,59.96,59.87,59.88,60700.0,42.448,42.4551,42.3913,42.3984,60700.0
2012-10-11 11:35:00,59.88,59.94,59.85,59.86,57300.0,42.3984,42.4409,42.3772,42.3843,57300.0
2012-10-11 11:40:00,59.86,59.86,59.69,59.73,150900.0,42.3843,42.3843,42.2639,42.2922,150900.0
2012-10-11 11:45:00,59.73,59.79,59.69,59.78,53800.0,42.2922,42.3347,42.2639,42.3276,53800.0
2012-10-11 11:50:00,59.78,59.8,59.65,59.73,89600.0,42.3276,42.3418,42.2356,42.2922,89600.0
2012-10-11 11:55:00,59.72,59.79,59.72,59.78,40200.0,42.2851,42.3347,42.2851,42.3276,40200.0
2012-10-11 12:00:00,59.78,59.79,59.71,59.72,42100.0,42.3276,42.3347,42.278,42.2851,42100.0
2012-10-11 12:05:00,59.73,59.86,59.71,59.81,67400.0,42.2922,42.3843,42.278,42.3489,67400.0
2012-10-11 12:10:00,59.81,59.91,59.78,59.88,51000.0,42.3489,42.4197,42.3276,42.3984,51000.0
2012-10-11 12:15:00,59.88,59.92,59.82,59.83,32600.0,42.3984,42.4267,42.3559,42.363,32600.0
2012-10-11 12:20:00,59.83,59.83,59.68,59.68,64100.0,42.363,42.363,42.2568,42.2568,64100.0
2012-10-11 12:25:00,59.68,59.7,59.65,59.69,73400.0,42.2568,42.271,42.2356,42.2639,73400.0
2012-10-11 12:30:00,59.69,59.75,59.66,59.72,59000.0,42.2639,42.3064,42.2426,42.2851,59000.0
2012-10-11 12:35:00,59.72,59.78,59.71,59.77,51600.0,42.2851,42.3276,42.278,42.3205,51600.0
2012-10-11 12:40:00,59.76,59.76,59.66,59.67,56300.0,42.3135,42.3135,42.2426,42.2497,56300.0
2012-10-11 12:45:00,59.66,59.79,59.65,59.76,66500.0,42.2426,42.3347,42.2356,42.3135,66500.0
2012-10-11 12:50:00,59.76,59.78,59.75,59.76,44500.0,42.3135,42.3276,42.3064,42.3135,44500.0
2012-10-11 12:55:00,59.77,59.77,59.66,59.69,109200.0,42.3205,42.3205,42.2426,42.2639,109200.0
2012-10-11 13:00:00,59.68,59.74,59.64,59.69,89500.0,42.2568,42.2993,42.2285,42.2639,89500.0
2012-10-11 13:05:00,59.68,59.7,59.66,59.67,65500.0,42.2568,42.271,42.2426,42.2497,65500.0
2012-10-11 13:10:00,59.67,59.68,59.6,59.63,47300.0,42.2497,42.2568,42.2002,42.2214,47300.0
2012-10-11 13:15:00,59.63,59.63,59.58,59.6,58500.0,42.2214,42.2214,42.186,42.2002,58500.0
2012-10-11 13:20:00,59.6,59.6,59.46,59.48,116200.0,42.2002,42.2002,42.101,42.1152,116200.0
2012-10-11 13:25:00,59.49,59.5,59.44,59.47,73200.0,42.1223,42.1294,42.0869,42.1081,73200.0
2012-10-11 13:30:00,59.45,59.46,59.36,59.4,87900.0,42.094,42.101,42.0302,42.0586,87900.0
2012-10-11 13:35:00,59.4,59.42,59.35,59.39,80900.0,42.0586,42.0727,42.0231,42.0515,80900.0
2012-10-11 13:40:00,59.38,59.39,59.26,59.28,114300.0,42.0444,42.0515,41.9594,41.9736,114300.0
2012-10-11 13:45:00,59.28,59.31,59.23,59.24,142600.0,41.9736,41.9948,41.9382,41.9453,142600.0
2012-10-11 13:50:00,59.25,59.27,59.18,59.23,130000.0,41.9523,41.9665,41.9028,41.9382,130000.0
2012-10-11 13:55:00,59.23,59.32,59.22,59.27,109800.0,41.9382,42.0019,41.9311,41.9665,109800.0
2012-10-11 14:00:00,59.28,59.44,59.27,59.41,194100.0,41.9736,42.0869,41.9665,42.0656,194100.0
2012-10-11 14:05:00,59.4,59.43,59.37,59.39,81200.0,42.0586,42.0798,42.0373,42.0515,81200.0
2012-10-11 14:10:00,59.39,59.43,59.34,59.36,258700.0,42.0515,42.0798,42.0161,42.0302,258700.0
2012-10-11 14:15:00,59.35,59.35,59.23,59.25,94400.0,42.0231,42.0231,41.9382,41.9523,94400.0
2012-10-11 14:20:00,59.25,59.26,59.17,59.23,127000.0,41.9523,41.9594,41.8957,41.9382,127000.0
2012-10-11 14:25:00,59.23,59.34,59.23,59.34,103000.0,41.9382,42.0161,41.9382,42.0161,103000.0
2012-10-11 14:30:00,59.34,59.37,59.27,59.28,73800.0,42.0161,42.0373,41.9665,41.9736,73800.0
2012-10-11 14:35:00,59.28,59.3,59.24,59.3,91800.0,41.9736,41.9877,41.9453,41.9877,91800.0
2012-10-11 14:40:00,59.3,59.33,59.27,59.28,83500.0,41.9877,42.009,41.9665,41.9736,83500.0
2012-10-11 14:45:00,59.29,59.29,59.19,59.22,142200.0,41.9807,41.9807,41.9099,41.9311,142200.0
2012-10-11 14:50:00,59.23,59.33,59.23,59.31,104900.0,41.9382,42.009,41.9382,41.9948,104900.0
2012-10-11 14:55:00,59.31,59.36,59.26,59.27,73800.0,41.9948,42.0302,41.9594,41.9665,73800.0
2012-10-11 15:00:00,59.26,59.32,59.25,59.31,78600.0,41.9594,42.0019,41.9523,41.9948,78600.0
2012-10-11 15:05:00,59.3,59.31,59.2,59.21,112200.0,41.9877,41.9948,41.9169,41.924,112200.0
2012-10-11 15:10:00,59.21,59.23,59.16,59.22,168900.0,41.924,41.9382,41.8886,41.9311,168900.0
2012-10-11 15:15:00,59.21,59.28,59.21,59.24,112900.0,41.924,41.9736,41.924,41.9453,112900.0
2012-10-11 15:20:00,59.24,59.36,59.23,59.33,85700.0,41.9453,42.0302,41.9382,42.009,85700.0
2012-10-11 15:25:00,59.33,59.4,59.3,59.39,183300.0,42.009,42.0586,41.9877,42.0515,183300.0
2012-10-11 15:30:00,59.39,59.43,59.35,59.38,163400.0,42.0515,42.0798,42.0231,42.0444,163400.0
2012-10-11 15:35:00,59.38,59.38,59.29,59.3,89600.0,42.0444,42.0444,41.9807,41.9877,89600.0
2012-10-11 15:40:00,59.3,59.34,59.29,59.3,147900.0,41.9877,42.0161,41.9807,41.9877,147900.0
2012-10-11 15:45:00,59.31,59.31,59.17,59.18,218400.0,41.9948,41.9948,41.8957,41.9028,218400.0
2012-10-11 15:50:00,59.19,59.28,59.18,59.27,223800.0,41.9099,41.9736,41.9028,41.9665,223800.0
2012-10-11 15:55:00,59.27,59.31,59.2,59.2,385500.0,41.9665,41.9948,41.9169,41.9169,385500.0
2012-10-12 09:30:00,59.2,59.23,58.6,58.8,375400.0,41.9169,41.9382,41.4921,41.6337,375400.0
2012-10-12 09:35:00,58.82,59.02,58.73,58.75,248400.0,41.6479,41.7895,41.5842,41.5983,248400.0
2012-10-12 09:40:00,58.75,58.76,58.53,58.54,285400.0,41.5983,41.6054,41.4425,41.4496,285400.0
2012-10-12 09:45:00,58.54,58.85,58.53,58.6,267400.0,41.4496,41.6691,41.4425,41.4921,267400.0
2012-10-12 09:50:00,58.6,58.73,58.59,58.71,273900.0,41.4921,41.5842,41.485,41.57,273900.0
2012-10-12 09:55:00,58.71,59.06,58.66,59.06,191800.0,41.57,41.8178,41.5346,41.8178,191800.0
2012-10-12 10:00:00,59.06,59.1,58.74,58.79,534800.0,41.8178,41.8461,41.5912,41.6266,534800.0
2012-10-12 10:05:00,58.79,58.9,58.64,58.71,284700.0,41.6266,41.7045,41.5204,41.57,284700.0
2012-10-12 10:10:00,58.71,58.83,58.65,58.78,167600.0,41.57,41.655,41.5275,41.6196,167600.0
2012-10-12 10:15:00,58.78,58.85,58.75,58.83,171700.0,41.6196,41.6691,41.5983,41.655,171700.0
2012-10-12 10:20:00,58.83,58.86,58.7,58.75,143800.0,41.655,41.6762,41.5629,41.5983,143800.0
2012-10-12 10:25:00,58.75,58.75,58.64,58.7,127300.0,41.5983,41.5983,41.5204,41.5629,127300.0
2012-10-12 10:30:00,58.71,58.75,58.69,58.71,109900.0,41.57,41.5983,41.5558,41.57,109900.0
2012-10-12 10:35:00,58.71,58.75,58.65,58.7,242400.0,41.57,41.5983,41.5275,41.5629,242400.0
2012-10-12 10:40:00,58.7,58.82,58.68,58.73,122600.0,41.5629,41.6479,41.5488,41.5842,122600.0
2012-10-12 10:45:00,58.73,58.73,58.58,58.7,158900.0,41.5842,41.5842,41.4779,41.5629,158900.0
2012-10-12 10:50:00,58.7,58.73,58.62,58.67,120500.0,41.5629,41.5842,41.5063,41.5417,120500.0
2012-10-12 10:55:00,58.67,58.79,58.64,58.69,155900.0,41.5417,41.6266,41.5204,41.5558,155900.0
2012-10-12 11:00:00,58.7,58.76,58.61,58.61,165800.0,41.5629,41.6054,41.4992,41.4992,165800.0
2012-10-12 11:05:00,58.61,58.64,58.57,58.58,137000.0,41.4992,41.5204,41.4709,41.4779,137000.0
2012-10-12 11:10:00,58.58,58.58,58.4,58.42,294900.0,41.4779,41.4779,41.3505,41.3647,294900.0
2012-10-12 11:15:00,58.41,58.41,58.28,58.3,313900.0,41.3576,41.3576,41.2655,41.2797,313900.0
2012-10-12 11:20:00,58.3,58.42,58.3,58.41,111300.0,41.2797,41.3647,41.2797,41.3576,111300.0
2012-10-12 11:25:00,58.42,58.46,58.4,58.41,107700.0,41.3647,41.393,41.3505,41.3576,107700.0
2012-10-12 11:30:00,58.4,58.41,58.15,58.22,329500.0,41.3505,41.3576,41.1735,41.223,329500.0
2012-10-12 11:35:00,58.22,58.22,58.15,58.16,145700.0,41.223,41.223,41.1735,41.1806,145700.0
2012-10-12 11:40:00,58.17,58.2,58.1,58.19,196000.0,41.1876,41.2089,41.1381,41.2018,196000.0
2012-10-12 11:45:00,58.19,58.33,58.17,58.33,132500.0,41.2018,41.3009,41.1876,41.3009,132500.0
2012-10-12 11:50:00,58.32,58.38,58.27,58.36,169100.0,41.2938,41.3363,41.2584,41.3222,169100.0
2012-10-12 11:55:00,58.37,58.41,58.36,58.4,128500.0,41.3293,41.3576,41.3222,41.3505,128500.0
2012-10-12 12:00:00,58.39,58.4,58.25,58.36,173000.0,41.3434,41.3505,41.2443,41.3222,173000.0
2012-10-12 12:05:00,58.37,58.44,58.29,58.41,119700.0,41.3293,41.3788,41.2726,41.3576,119700.0
2012-10-12 12:10:00,58.42,58.46,58.34,58.37,115500.0,41.3647,41.393,41.308,41.3293,115500.0
2012-10-12 12:15:00,58.39,58.42,58.37,58.4,70100.0,41.3434,41.3647,41.3293,41.3505,70100.0
2012-10-12 12:20:00,58.4,58.46,58.4,58.44,88500.0,41.3505,41.393,41.3505,41.3788,88500.0
2012-10-12 12:25:00,58.44,58.5,58.43,58.48,78300.0,41.3788,41.4213,41.3717,41.4071,78300.0
2012-10-12 12:30:00,58.49,58.56,58.42,58.47,139300.0,41.4142,41.4638,41.3647,41.4001,139300.0
2012-10-12 12:35:00,58.46,58.56,58.46,58.55,158900.0,41.393,41.4638,41.393,41.4567,158900.0
2012-10-12 12:40:00,58.55,58.59,58.53,58.56,80600.0,41.4567,41.485,41.4425,41.4638,80600.0
2012-10-12 12:45:00,58.56,58.57,58.52,58.55,105600.0,41.4638,41.4709,41.4355,41.4567,105600.0
2012-10-12 12:50:00,58.54,58.55,58.52,58.54,58900.0,41.4496,41.4567,41.4355,41.4496,58900.0
2012-10-12 12:55:00,58.54,58.65,58.54,58.59,75600.0,41.4496,41.5275,41.4496,41.485,75600.0
2012-10-12 13:00:00,58.58,58.62,58.56,58.6,73600.0,41.4779,41.5063,41.4638,41.4921,73600.0
2012-10-12 13:05:00,58.6,58.63,58.59,58.59,83600.0,41.4921,41.5133,41.485,41.485,83600.0
2012-10-12 13:10:00,58.59,58.59,58.49,58.5,116800.0,41.485,41.485,41.4142,41.4213,116800.0
2012-10-12 13:15:00,58.51,58.61,58.5,58.56,94000.0,41.4284,41.4992,41.4213,41.4638,94000.0
2012-10-12 13:20:00,58.56,58.62,58.5,58.53,94800.0,41.4638,41.5063,41.4213,41.4425,94800.0
2012-10-12 13:25:00,58.53,58.53,58.49,58.5,91200.0,41.4425,41.4425,41.4142,41.4213,91200.0
2012-10-12 13:30:00,58.51,58.59,58.49,58.57,368700.0,41.4284,41.485,41.4142,41.4709,368700.0
2012-10-12 13:35:00,58.58,58.59,58.48,58.54,258200.0,41.4779,41.485,41.4071,41.4496,258200.0
2012-10-12 13:40:00,58.54,58.57,58.53,58.55,130200.0,41.4496,41.4709,41.4425,41.4567,130200.0
2012-10-12 13:45:00,58.55,58.59,58.53,58.58,183600.0,41.4567,41.485,41.4425,41.4779,183600.0
2012-10-12 13:50:00,58.59,58.63,58.58,58.59,86300.0,41.485,41.5133,41.4779,41.485,86300.0
2012-10-12 13:55:00,58.59,58.7,58.59,58.69,65100.0,41.485,41.5629,41.485,41.5558,65100.0
2012-10-12 14:00:00,58.7,58.7,58.65,58.69,113800.0,41.5629,41.5629,41.5275,41.5558,113800.0
2012-10-12 14:05:00,58.69,58.73,58.65,58.73,124800.0,41.5558,41.5842,41.5275,41.5842,124800.0
2012-10-12 14:10:00,58.72,58.8,58.72,58.75,167800.0,41.5771,41.6337,41.5771,41.5983,167800.0
2012-10-12 14:15:00,58.74,58.8,58.73,58.77,78100.0,41.5912,41.6337,41.5842,41.6125,78100.0
2012-10-12 14:20:00,58.77,58.9,58.77,58.8,112600.0,41.6125,41.7045,41.6125,41.6337,112600.0
2012-10-12 14:25:00,58.8,58.83,58.77,58.81,54300.0,41.6337,41.655,41.6125,41.6408,54300.0
2012-10-12 14:30:00,58.82,58.88,58.81,58.87,102400.0,41.6479,41.6904,41.6408,41.6833,102400.0
2012-10-12 14:35:00,58.87,58.89,58.83,58.87,47200.0,41.6833,41.6974,41.655,41.6833,47200.0
2012-10-12 14:40:00,58.88,58.88,58.83,58.87,79900.0,41.6904,41.6904,41.655,41.6833,79900.0
2012-10-12 14:45:00,58.87,58.9,58.84,58.89,85900.0,41.6833,41.7045,41.662,41.6974,85900.0
2012-10-12 14:50:00,58.88,58.96,58.88,58.91,150800.0,41.6904,41.747,41.6904,41.7116,150800.0
2012-10-12 14:55:00,58.91,58.92,58.87,58.91,91500.0,41.7116,41.7187,41.6833,41.7116,91500.0
2012-10-12 15:00:00,58.9,58.91,58.86,58.9,250000.0,41.7045,41.7116,41.6762,41.7045,250000.0
2012-10-12 15:05:00,58.9,58.91,58.85,58.88,106200.0,41.7045,41.7116,41.6691,41.6904,106200.0
2012-10-12 15:10:00,58.89,58.92,58.87,58.89,191100.0,41.6974,41.7187,41.6833,41.6974,191100.0
2012-10-12 15:15:00,58.89,58.95,58.88,58.94,87700.0,41.6974,41.7399,41.6904,41.7328,87700.0
2012-10-12 15:20:00,58.95,58.96,58.85,58.85,112700.0,41.7399,41.747,41.6691,41.6691,112700.0
2012-10-12 15:25:00,58.85,58.9,58.83,58.84,463600.0,41.6691,41.7045,41.655,41.662,463600.0
2012-10-12 15:30:00,58.84,58.88,58.81,58.87,91500.0,41.662,41.6904,41.6408,41.6833,91500.0
2012-10-12 15:35:00,58.86,58.9,58.83,58.87,111800.0,41.6762,41.7045,41.655,41.6833,111800.0
2012-10-12 15:40:00,58.87,58.95,58.85,58.95,698400.0,41.6833,41.7399,41.6691,41.7399,698400.0
2012-10-12 15:45:00,58.95,58.96,58.81,58.86,269200.0,41.7399,41.747,41.6408,41.6762,269200.0
2012-10-12 15:50:00,58.86,58.96,58.85,58.94,258600.0,41.6762,41.747,41.6691,41.7328,258600.0
2012-10-12 15:55:00,58.93,58.97,58.88,58.88,421200.0,41.7258,41.7541,41.6904,41.6904,421200.0
2012-10-15 09:30:00,59.23,59.31,58.89,59.19,776000.0,41.9382,41.9948,41.6974,41.9099,776000.0
2012-10-15 09:35:00,59.19,59.31,59.1,59.2,480600.0,41.9099,41.9948,41.8461,41.9169,480600.0
2012-10-15 09:40:00,59.2,59.21,58.91,59.0,648600.0,41.9169,41.924,41.7116,41.7753,648600.0
2012-10-15 09:45:00,59.0,59.04,58.84,58.88,573600.0,41.7753,41.8037,41.662,41.6904,573600.0
2012-10-15 09:50:00,58.86,58.9,58.69,58.74,467600.0,41.6762,41.7045,41.5558,41.5912,467600.0
2012-10-15 09:55:00,58.73,58.86,58.64,58.67,219400.0,41.5842,41.6762,41.5204,41.5417,219400.0
2012-10-15 10:00:00,58.67,58.67,58.52,58.64,406400.0,41.5417,41.5417,41.4355,41.5204,406400.0
2012-10-15 10:05:00,58.63,58.77,58.57,58.77,272000.0,41.5133,41.6125,41.4709,41.6125,272000.0
2012-10-15 10:10:00,58.76,58.8,58.51,58.51,259200.0,41.6054,41.6337,41.4284,41.4284,259200.0
2012-10-15 10:15:00,58.52,58.64,58.5,58.52,156600.0,41.4355,41.5204,41.4213,41.4355,156600.0
2012-10-15 10:20:00,58.51,58.51,58.31,58.31,531800.0,41.4284,41.4284,41.2868,41.2868,531800.0
2012-10-15 10:25:00,58.31,58.38,58.29,58.32,353400.0,41.2868,41.3363,41.2726,41.2938,353400.0
2012-10-15 10:30:00,58.32,58.37,58.27,58.34,332800.0,41.2938,41.3293,41.2584,41.308,332800.0
2012-10-15 10:35:00,58.34,58.37,58.26,58.29,201000.0,41.308,41.3293,41.2514,41.2726,201000.0
2012-10-15 10:40:00,58.29,58.32,58.24,58.3,303000.0,41.2726,41.2938,41.2372,41.2797,303000.0
2012-10-15 10:45:00,58.3,58.35,58.3,58.32,147200.0,41.2797,41.3151,41.2797,41.2938,147200.0
2012-10-15 10:50:00,58.33,58.43,58.32,58.4,273800.0,41.3009,41.3717,41.2938,41.3505,273800.0
2012-10-15 10:55:00,58.4,58.48,58.37,58.47,583400.0,41.3505,41.4071,41.3293,41.4001,583400.0
2012-10-15 11:00:00,58.47,58.55,58.46,58.47,245000.0,41.4001,41.4567,41.393,41.4001,245000.0
2012-10-15 11:05:00,58.47,58.6,58.46,58.6,195400.0,41.4001,41.4921,41.393,41.4921,195400.0
2012-10-15 11:10:00,58.6,58.64,58.58,58.61,158200.0,41.4921,41.5204,41.4779,41.4992,158200.0
2012-10-15 11:15:00,58.6,58.64,58.56,58.62,180200.0,41.4921,41.5204,41.4638,41.5063,180200.0
2012-10-15 11:20:00,58.62,58.67,58.59,58.63,151000.0,41.5063,41.5417,41.485,41.5133,151000.0
2012-10-15 11:25:00,58.63,58.69,58.6,58.62,215600.0,41.5133,41.5558,41.4921,41.5063,215600.0
2012-10-15 11:30:00,58.63,58.71,58.62,58.66,169000.0,41.5133,41.57,41.5063,41.5346,169000.0
2012-10-15 11:35:00,58.67,58.81,58.66,58.77,296400.0,41.5417,41.6408,41.5346,41.6125,296400.0
2012-10-15 11:40:00,58.78,58.82,58.73,58.73,211600.0,41.6196,41.6479,41.5842,41.5842,211600.0
2012-10-15 11:45:00,58.74,58.77,58.61,58.63,247600.0,41.5912,41.6125,41.4992,41.5133,247600.0
2012-10-15 11:50:00,58.64,58.69,58.63,58.63,226800.0,41.5204,41.5558,41.5133,41.5133,226800.0
2012-10-15 11:55:00,58.62,58.7,58.62,58.68,128400.0,41.5063,41.5629,41.5063,41.5488,128400.0
2012-10-15 12:00:00,58.67,58.75,58.63,58.74,147200.0,41.5417,41.5983,41.5133,41.5912,147200.0
2012-10-15 12:05:00,58.74,58.78,58.71,58.76,235800.0,41.5912,41.6196,41.57,41.6054,235800.0
2012-10-15 12:10:00,58.77,58.78,58.72,58.78,195600.0,41.6125,41.6196,41.5771,41.6196,195600.0
2012-10-15 12:15:00,58.78,58.82,58.76,58.79,159600.0,41.6196,41.6479,41.6054,41.6266,159600.0
2012-10-15 12:20:00,58.78,58.84,58.78,58.81,210200.0,41.6196,41.662,41.6196,41.6408,210200.0
2012-10-15 12:25:00,58.8,58.9,58.78,58.89,305600.0,41.6337,41.7045,41.6196,41.6974,305600.0
2012-10-15 12:30:00,58.9,58.96,58.89,58.89,215600.0,41.7045,41.747,41.6974,41.6974,215600.0
2012-10-15 12:35:00,58.9,59.06,58.89,59.06,409800.0,41.7045,41.8178,41.6974,41.8178,409800.0
2012-10-15 12:40:00,59.06,59.06,58.97,58.98,239400.0,41.8178,41.8178,41.7541,41.7612,239400.0
2012-10-15 12:45:00,58.98,59.07,58.98,59.05,286000.0,41.7612,41.8249,41.7612,41.8107,286000.0
2012-10-15 12:50:00,59.05,59.08,59.02,59.03,196400.0,41.8107,41.832,41.7895,41.7966,196400.0
2012-10-15 12:55:00,59.04,59.09,59.03,59.07,206400.0,41.8037,41.8391,41.7966,41.8249,206400.0
2012-10-15 13:00:00,59.08,59.12,59.05,59.11,143400.0,41.832,41.8603,41.8107,41.8532,143400.0
2012-10-15 13:05:00,59.11,59.14,59.07,59.12,157800.0,41.8532,41.8745,41.8249,41.8603,157800.0
2012-10-15 13:10:00,59.12,59.14,59.05,59.06,152600.0,41.8603,41.8745,41.8107,41.8178,152600.0
2012-10-15 13:15:00,59.07,59.1,59.06,59.09,123800.0,41.8249,41.8461,41.8178,41.8391,123800.0
2012-10-15 13:20:00,59.09,59.13,59.07,59.1,151800.0,41.8391,41.8674,41.8249,41.8461,151800.0
2012-10-15 13:25:00,59.1,59.12,59.04,59.08,521600.0,41.8461,41.8603,41.8037,41.832,521600.0
2012-10-15 13:30:00,59.08,59.14,59.05,59.06,193200.0,41.832,41.8745,41.8107,41.8178,193200.0
2012-10-15 13:35:00,59.07,59.09,59.04,59.04,147000.0,41.8249,41.8391,41.8037,41.8037,147000.0
2012-10-15 13:40:00,59.05,59.1,59.04,59.09,119200.0,41.8107,41.8461,41.8037,41.8391,119200.0
2012-10-15 13:45:00,59.1,59.14,59.09,59.1,96600.0,41.8461,41.8745,41.8391,41.8461,96600.0
2012-10-15 13:50:00,59.12,59.15,59.09,59.09,91200.0,41.8603,41.8815,41.8391,41.8391,91200.0
2012-10-15 13:55:00,59.09,59.13,59.05,59.08,125400.0,41.8391,41.8674,41.8107,41.832,125400.0
2012-10-15 14:00:00,59.09,59.17,59.09,59.14,98200.0,41.8391,41.8957,41.8391,41.8745,98200.0
2012-10-15 14:05:00,59.15,59.17,59.04,59.06,161800.0,41.8815,41.8957,41.8037,41.8178,161800.0
2012-10-15 14:10:00,59.06,59.08,58.97,59.01,212400.0,41.8178,41.832,41.7541,41.7824,212400.0
2012-10-15 14:15:00,59.01,59.02,58.95,58.98,99200.0,41.7824,41.7895,41.7399,41.7612,99200.0
2012-10-15 14:20:00,58.98,59.03,58.95,59.0,128800.0,41.7612,41.7966,41.7399,41.7753,128800.0
2012-10-15 14:25:00,59.01,59.03,58.91,58.93,181800.0,41.7824,41.7966,41.7116,41.7258,181800.0
2012-10-15 14:30:00,58.93,58.94,58.84,58.88,271200.0,41.7258,41.7328,41.662,41.6904,271200.0
2012-10-15 14:35:00,58.88,58.9,58.82,58.87,163600.0,41.6904,41.7045,41.6479,41.6833,163600.0
2012-10-15 14:40:00,58.86,58.9,58.75,58.78,195000.0,41.6762,41.7045,41.5983,41.6196,195000.0
2012-10-15 14:45:00,58.78,58.84,58.75,58.8,137600.0,41.6196,41.662,41.5983,41.6337,137600.0
2012-10-15 14:50:00,58.8,58.87,58.76,58.81,170400.0,41.6337,41.6833,41.6054,41.6408,170400.0
2012-10-15 14:55:00,58.82,58.91,58.81,58.84,215600.0,41.6479,41.7116,41.6408,41.662,215600.0
2012-10-15 15:00:00,58.85,58.9,58.8,58.8,301600.0,41.6691,41.7045,41.6337,41.6337,301600.0
2012-10-15 15:05:00,58.8,59.03,58.8,59.0,755800.0,41.6337,41.7966,41.6337,41.7753,755800.0
2012-10-15 15:10:00,59.0,59.09,58.96,58.99,426000.0,41.7753,41.8391,41.747,41.7682,426000.0
2012-10-15 15:15:00,58.99,59.14,58.99,59.11,245200.0,41.7682,41.8745,41.7682,41.8532,245200.0
2012-10-15 15:20:00,59.12,59.16,59.07,59.16,373800.0,41.8603,41.8886,41.8249,41.8886,373800.0
2012-10-15 15:25:00,59.16,59.22,59.14,59.2,441800.0,41.8886,41.9311,41.8745,41.9169,441800.0
2012-10-15 15:30:00,59.22,59.25,59.15,59.18,324000.0,41.9311,41.9523,41.8815,41.9028,324000.0
2012-10-15 15:35:00,59.17,59.17,59.14,59.16,201200.0,41.8957,41.8957,41.8745,41.8886,201200.0
2012-10-15 15:40:00,59.16,59.22,59.15,59.21,488400.0,41.8886,41.9311,41.8815,41.924,488400.0
2012-10-15 15:45:00,59.21,59.28,59.21,59.28,478600.0,41.924,41.9736,41.924,41.9736,478600.0
2012-10-15 15:50:00,59.28,59.45,59.28,59.44,781600.0,41.9736,42.094,41.9736,42.0869,781600.0
2012-10-15 15:55:00,59.44,59.47,59.28,59.29,1012000.0,42.0869,42.1081,41.9736,41.9807,1012000.0
2012-10-16 09:30:00,59.48,59.6,59.2,59.38,542200.0,42.1152,42.2002,41.9169,42.0444,542200.0
2012-10-16 09:35:00,59.36,59.49,59.36,59.41,391000.0,42.0302,42.1223,42.0302,42.0656,391000.0
2012-10-16 09:40:00,59.41,59.44,59.32,59.34,309200.0,42.0656,42.0869,42.0019,42.0161,309200.0
2012-10-16 09:45:00,59.34,59.48,59.28,59.44,423600.0,42.0161,42.1152,41.9736,42.0869,423600.0
2012-10-16 09:50:00,59.44,59.68,59.44,59.68,311800.0,42.0869,42.2568,42.0869,42.2568,311800.0
2012-10-16 09:55:00,59.68,59.8,59.68,59.76,215600.0,42.2568,42.3418,42.2568,42.3135,215600.0
2012-10-16 10:00:00,59.76,59.8,59.56,59.58,220800.0,42.3135,42.3418,42.1718,42.186,220800.0
2012-10-16 10:05:00,59.59,59.7,59.59,59.62,161000.0,42.1931,42.271,42.1931,42.2143,161000.0
2012-10-16 10:10:00,59.61,59.74,59.61,59.64,190000.0,42.2072,42.2993,42.2072,42.2285,190000.0
2012-10-16 10:15:00,59.63,59.73,59.63,59.64,362400.0,42.2214,42.2922,42.2214,42.2285,362400.0
2012-10-16 10:20:00,59.64,59.71,59.63,59.65,151000.0,42.2285,42.278,42.2214,42.2356,151000.0
2012-10-16 10:25:00,59.65,59.75,59.6,59.71,349000.0,42.2356,42.3064,42.2002,42.278,349000.0
2012-10-16 10:30:00,59.72,59.8,59.7,59.8,229000.0,42.2851,42.3418,42.271,42.3418,229000.0
2012-10-16 10:35:00,59.79,59.81,59.75,59.8,236000.0,42.3347,42.3489,42.3064,42.3418,236000.0
2012-10-16 10:40:00,59.79,59.8,59.66,59.66,202600.0,42.3347,42.3418,42.2426,42.2426,202600.0
2012-10-16 10:45:00,59.67,59.78,59.67,59.77,207600.0,42.2497,42.3276,42.2497,42.3205,207600.0
2012-10-16 10:50:00,59.77,59.78,59.66,59.74,510400.0,42.3205,42.3276,42.2426,42.2993,510400.0
2012-10-16 10:55:00,59.73,59.94,59.73,59.9,288200.0,42.2922,42.4409,42.2922,42.4126,288200.0
2012-10-16 11:00:00,59.9,59.92,59.88,59.89,185000.0,42.4126,42.4267,42.3984,42.4055,185000.0
2012-10-16 11:05:00,59.9,59.93,59.84,59.91,317000.0,42.4126,42.4338,42.3701,42.4197,317000.0
2012-10-16 11:10:00,59.9,60.0,59.89,59.98,288600.0,42.4126,42.4834,42.4055,42.4692,288600.0
2012-10-16 11:15:00,59.98,60.07,59.98,60.06,487800.0,42.4692,42.5329,42.4692,42.5259,487800.0
2012-10-16 11:20:00,60.06,60.08,59.98,60.07,350200.0,42.5259,42.54,42.4692,42.5329,350200.0
2012-10-16 11:25:00,60.07,60.12,60.05,60.09,296000.0,42.5329,42.5684,42.5188,42.5471,296000.0
2012-10-16 11:30:00,60.09,60.16,60.07,60.09,333400.0,42.5471,42.5967,42.5329,42.5471,333400.0
2012-10-16 11:35:00,60.09,60.15,60.06,60.15,140400.0,42.5471,42.5896,42.5259,42.5896,140400.0
2012-10-16 11:40:00,60.14,60.17,60.07,60.09,224800.0,42.5825,42.6038,42.5329,42.5471,224800.0
2012-10-16 11:45:00,60.09,60.12,60.07,60.11,148800.0,42.5471,42.5684,42.5329,42.5613,148800.0
2012-10-16 11:50:00,60.1,60.14,60.09,60.13,150200.0,42.5542,42.5825,42.5471,42.5754,150200.0
2012-10-16 11:55:00,60.12,60.24,60.12,60.24,197000.0,42.5684,42.6533,42.5684,42.6533,197000.0
2012-10-16 12:00:00,60.23,60.3,60.16,60.21,269200.0,42.6462,42.6958,42.5967,42.6321,269200.0
2012-10-16 12:05:00,60.22,60.39,60.2,60.37,302800.0,42.6392,42.7595,42.625,42.7454,302800.0
2012-10-16 12:10:00,60.36,60.45,60.3,60.31,277800.0,42.7383,42.802,42.6958,42.7029,277800.0
2012-10-16 12:15:00,60.3,60.3,60.17,60.17,166400.0,42.6958,42.6958,42.6038,42.6038,166400.0
2012-10-16 12:20:00,60.19,60.2,60.07,60.1,135600.0,42.6179,42.625,42.5329,42.5542,135600.0
2012-10-16 12:25:00,60.11,60.15,60.05,60.15,108600.0,42.5613,42.5896,42.5188,42.5896,108600.0
2012-10-16 12:30:00,60.15,60.22,60.13,60.14,155200.0,42.5896,42.6392,42.5754,42.5825,155200.0
2012-10-16 12:35:00,60.13,60.15,60.12,60.12,95800.0,42.5754,42.5896,42.5684,42.5684,95800.0
2012-10-16 12:40:00,60.13,60.14,60.12,60.13,96400.0,42.5754,42.5825,42.5684,42.5754,96400.0
2012-10-16 12:45:00,60.13,60.13,60.08,60.08,84600.0,42.5754,42.5754,42.54,42.54,84600.0
2012-10-16 12:50:00,60.08,60.13,60.08,60.12,106000.0,42.54,42.5754,42.54,42.5684,106000.0
2012-10-16 12:55:00,60.12,60.12,60.04,60.04,81200.0,42.5684,42.5684,42.5117,42.5117,81200.0
2012-10-16 13:00:00,60.04,60.06,60.03,60.05,85800.0,42.5117,42.5259,42.5046,42.5188,85800.0
2012-10-16 13:05:00,60.06,60.12,60.05,60.06,672800.0,42.5259,42.5684,42.5188,42.5259,672800.0
2012-10-16 13:10:00,60.07,60.12,60.06,60.12,53000.0,42.5329,42.5684,42.5259,42.5684,53000.0
2012-10-16 13:15:00,60.12,60.12,60.06,60.1,78400.0,42.5684,42.5684,42.5259,42.5542,78400.0
2012-10-16 13:20:00,60.1,60.13,60.1,60.12,109800.0,42.5542,42.5754,42.5542,42.5684,109800.0
2012-10-16 13:25:00,60.13,60.14,60.06,60.06,653800.0,42.5754,42.5825,42.5259,42.5259,653800.0
2012-10-16 13:30:00,60.07,60.1,60.01,60.01,144000.0,42.5329,42.5542,42.4905,42.4905,144000.0
2012-10-16 13:35:00,60.01,60.04,60.0,60.01,176000.0,42.4905,42.5117,42.4834,42.4905,176000.0
2012-10-16 13:40:00,60.01,60.02,59.91,59.96,240200.0,42.4905,42.4975,42.4197,42.4551,240200.0
2012-10-16 13:45:00,59.96,60.0,59.94,59.96,187600.0,42.4551,42.4834,42.4409,42.4551,187600.0
2012-10-16 13:50:00,59.97,60.01,59.97,60.0,200400.0,42.4621,42.4905,42.4621,42.4834,200400.0
2012-10-16 13:55:00,60.01,60.05,60.01,60.01,122400.0,42.4905,42.5188,42.4905,42.4905,122400.0
2012-10-16 14:00:00,60.02,60.02,60.0,60.01,122800.0,42.4975,42.4975,42.4834,42.4905,122800.0
2012-10-16 14:05:00,60.01,60.02,59.98,60.0,108400.0,42.4905,42.4975,42.4692,42.4834,108400.0
2012-10-16 14:10:00,60.0,60.06,59.99,60.04,186600.0,42.4834,42.5259,42.4763,42.5117,186600.0
2012-10-16 14:15:00,60.03,60.07,60.02,60.07,192600.0,42.5046,42.5329,42.4975,42.5329,192600.0
2012-10-16 14:20:00,60.07,60.1,60.05,60.1,163800.0,42.5329,42.5542,42.5188,42.5542,163800.0
2012-10-16 14:25:00,60.09,60.15,60.07,60.14,140600.0,42.5471,42.5896,42.5329,42.5825,140600.0
2012-10-16 14:30:00,60.14,60.18,60.1,60.18,162400.0,42.5825,42.6108,42.5542,42.6108,162400.0
2012-10-16 14:35:00,60.17,60.22,60.12,60.12,225800.0,42.6038,42.6392,42.5684,42.5684,225800.0
2012-10-16 14:40:00,60.12,60.18,60.1,60.17,154600.0,42.5684,42.6108,42.5542,42.6038,154600.0
2012-10-16 14:45:00,60.17,60.2,60.15,60.19,136800.0,42.6038,42.625,42.5896,42.6179,136800.0
2012-10-16 14:50:00,60.19,60.21,60.15,60.2,207600.0,42.6179,42.6321,42.5896,42.625,207600.0
2012-10-16 14:55:00,60.19,60.2,60.15,60.19,161200.0,42.6179,42.625,42.5896,42.6179,161200.0
2012-10-16 15:00:00,60.18,60.2,60.12,60.18,253400.0,42.6108,42.625,42.5684,42.6108,253400.0
2012-10-16 15:05:00,60.17,60.2,60.07,60.08,293200.0,42.6038,42.625,42.5329,42.54,293200.0
2012-10-16 15:10:00,60.09,60.09,60.03,60.03,116000.0,42.5471,42.5471,42.5046,42.5046,116000.0
2012-10-16 15:15:00,60.03,60.13,60.03,60.08,158600.0,42.5046,42.5754,42.5046,42.54,158600.0
2012-10-16 15:20:00,60.08,60.11,60.04,60.1,198600.0,42.54,42.5613,42.5117,42.5542,198600.0
2012-10-16 15:25:00,60.11,60.24,60.11,60.23,294600.0,42.5613,42.6533,42.5613,42.6462,294600.0
2012-10-16 15:30:00,60.23,60.28,60.22,60.27,326800.0,42.6462,42.6816,42.6392,42.6746,326800.0
2012-10-16 15:35:00,60.27,60.36,60.24,60.35,250800.0,42.6746,42.7383,42.6533,42.7312,250800.0
2012-10-16 15:40:00,60.35,60.38,60.31,60.38,457400.0,42.7312,42.7524,42.7029,42.7524,457400.0
2012-10-16 15:45:00,60.37,60.38,60.34,60.35,380200.0,42.7454,42.7524,42.7241,42.7312,380200.0
2012-10-16 15:50:00,60.35,60.42,60.35,60.41,450000.0,42.7312,42.7808,42.7312,42.7737,450000.0
2012-10-16 15:55:00,60.41,60.43,60.33,60.35,1058800.0,42.7737,42.7878,42.717,42.7312,1058800.0
2012-10-17 09:30:00,59.84,60.42,59.84,60.18,933800.0,42.3701,42.7808,42.3701,42.6108,933800.0
2012-10-17 09:35:00,60.18,60.23,60.02,60.19,316400.0,42.6108,42.6462,42.4975,42.6179,316400.0
2012-10-17 09:40:00,60.19,60.43,60.15,60.29,345200.0,42.6179,42.7878,42.5896,42.6887,345200.0
2012-10-17 09:45:00,60.28,60.38,60.19,60.36,252000.0,42.6816,42.7524,42.6179,42.7383,252000.0
2012-10-17 09:50:00,60.36,60.38,60.26,60.33,280400.0,42.7383,42.7524,42.6675,42.717,280400.0
2012-10-17 09:55:00,60.33,60.48,60.32,60.45,211000.0,42.717,42.8233,42.71,42.802,211000.0
2012-10-17 10:00:00,60.45,60.74,60.45,60.7,355800.0,42.802,43.0073,42.802,42.979,355800.0
2012-10-17 10:05:00,60.71,60.89,60.7,60.87,279000.0,42.9861,43.1136,42.979,43.0994,279000.0
2012-10-17 10:10:00,60.87,60.91,60.75,60.89,328000.0,43.0994,43.1277,43.0144,43.1136,328000.0
2012-10-17 10:15:00,60.89,61.07,60.89,60.97,404800.0,43.1136,43.241,43.1136,43.1702,404800.0
2012-10-17 10:20:00,60.98,61.01,60.94,60.99,532600.0,43.1773,43.1985,43.149,43.1844,532600.0
2012-10-17 10:25:00,60.99,61.02,60.94,61.01,267800.0,43.1844,43.2056,43.149,43.1985,267800.0
2012-10-17 10:30:00,61.0,61.03,60.87,60.87,385200.0,43.1914,43.2127,43.0994,43.0994,385200.0
2012-10-17 10:35:00,60.86,60.89,60.77,60.85,209200.0,43.0923,43.1136,43.0286,43.0852,209200.0
2012-10-17 10:40:00,60.85,60.86,60.77,60.77,242000.0,43.0852,43.0923,43.0286,43.0286,242000.0
2012-10-17 10:45:00,60.78,60.88,60.78,60.86,157800.0,43.0357,43.1065,43.0357,43.0923,157800.0
2012-10-17 10:50:00,60.86,60.91,60.8,60.9,217600.0,43.0923,43.1277,43.0498,43.1206,217600.0
2012-10-17 10:55:00,60.89,60.96,60.89,60.94,239400.0,43.1136,43.1631,43.1136,43.149,239400.0
2012-10-17 11:00:00,60.93,60.95,60.84,60.85,203800.0,43.1419,43.156,43.0782,43.0852,203800.0
2012-10-17 11:05:00,60.84,60.87,60.81,60.85,223400.0,43.0782,43.0994,43.0569,43.0852,223400.0
2012-10-17 11:10:00,60.86,60.94,60.82,60.92,182200.0,43.0923,43.149,43.064,43.1348,182200.0
2012-10-17 11:15:00,60.92,60.94,60.82,60.83,183000.0,43.1348,43.149,43.064,43.0711,183000.0
2012-10-17 11:20:00,60.83,60.86,60.77,60.8,197200.0,43.0711,43.0923,43.0286,43.0498,197200.0
2012-10-17 11:25:00,60.8,60.86,60.77,60.84,181200.0,43.0498,43.0923,43.0286,43.0782,181200.0
2012-10-17 11:30:00,60.84,60.88,60.8,60.87,116200.0,43.0782,43.1065,43.0498,43.0994,116200.0
2012-10-17 11:35:00,60.87,60.89,60.84,60.89,157200.0,43.0994,43.1136,43.0782,43.1136,157200.0
2012-10-17 11:40:00,60.89,60.89,60.85,60.89,132400.0,43.1136,43.1136,43.0852,43.1136,132400.0
2012-10-17 11:45:00,60.89,60.89,60.77,60.78,258600.0,43.1136,43.1136,43.0286,43.0357,258600.0
2012-10-17 11:50:00,60.78,60.87,60.76,60.87,298600.0,43.0357,43.0994,43.0215,43.0994,298600.0
2012-10-17 11:55:00,60.87,60.95,60.86,60.95,169000.0,43.0994,43.156,43.0923,43.156,169000.0
2012-10-17 12:00:00,60.95,61.04,60.94,61.03,589200.0,43.156,43.2198,43.149,43.2127,589200.0
2012-10-17 12:05:00,61.03,61.08,61.01,61.04,186200.0,43.2127,43.2481,43.1985,43.2198,186200.0
2012-10-17 12:10:00,61.05,61.07,61.02,61.04,157000.0,43.2268,43.241,43.2056,43.2198,157000.0
2012-10-17 12:15:00,61.04,61.1,61.03,61.08,150800.0,43.2198,43.2622,43.2127,43.2481,150800.0
2012-10-17 12:20:00,61.08,61.21,61.07,61.19,335200.0,43.2481,43.3401,43.241,43.326,335200.0
2012-10-17 12:25:00,61.19,61.21,61.13,61.18,288200.0,43.326,43.3401,43.2835,43.3189,288200.0
2012-10-17 12:30:00,61.18,61.2,61.11,61.12,142000.0,43.3189,43.3331,43.2693,43.2764,142000.0
2012-10-17 12:35:00,61.12,61.18,61.11,61.17,167000.0,43.2764,43.3189,43.2693,43.3118,167000.0
2012-10-17 12:40:00,61.18,61.25,61.18,61.24,248600.0,43.3189,43.3685,43.3189,43.3614,248600.0
2012-10-17 12:45:00,61.23,61.26,61.22,61.22,204600.0,43.3543,43.3755,43.3472,43.3472,204600.0
2012-10-17 12:50:00,61.22,61.23,61.17,61.18,128200.0,43.3472,43.3543,43.3118,43.3189,128200.0
2012-10-17 12:55:00,61.18,61.19,61.13,61.13,78000.0,43.3189,43.326,43.2835,43.2835,78000.0
2012-10-17 13:00:00,61.14,61.16,61.07,61.07,199800.0,43.2906,43.3047,43.241,43.241,199800.0
2012-10-17 13:05:00,61.08,61.09,61.05,61.09,110800.0,43.2481,43.2552,43.2268,43.2552,110800.0
2012-10-17 13:10:00,61.09,61.09,61.02,61.02,74600.0,43.2552,43.2552,43.2056,43.2056,74600.0
2012-10-17 13:15:00,61.03,61.04,60.97,60.97,99600.0,43.2127,43.2198,43.1702,43.1702,99600.0
2012-10-17 13:20:00,60.98,60.98,60.94,60.97,91400.0,43.1773,43.1773,43.149,43.1702,91400.0
2012-10-17 13:25:00,60.97,60.97,60.93,60.93,132400.0,43.1702,43.1702,43.1419,43.1419,132400.0
2012-10-17 13:30:00,60.94,60.95,60.88,60.88,109600.0,43.149,43.156,43.1065,43.1065,109600.0
2012-10-17 13:35:00,60.88,60.88,60.79,60.8,95200.0,43.1065,43.1065,43.0427,43.0498,95200.0
2012-10-17 13:40:00,60.8,60.8,60.73,60.75,144400.0,43.0498,43.0498,43.0003,43.0144,144400.0
2012-10-17 13:45:00,60.75,60.77,60.66,60.72,170800.0,43.0144,43.0286,42.9507,42.9932,170800.0
2012-10-17 13:50:00,60.72,60.73,60.69,60.7,228600.0,42.9932,43.0003,42.9719,42.979,228600.0
2012-10-17 13:55:00,60.7,60.7,60.62,60.64,166800.0,42.979,42.979,42.9224,42.9365,166800.0
2012-10-17 14:00:00,60.64,60.67,60.6,60.6,183600.0,42.9365,42.9578,42.9082,42.9082,183600.0
2012-10-17 14:05:00,60.6,60.71,60.59,60.71,270600.0,42.9082,42.9861,42.9011,42.9861,270600.0
2012-10-17 14:10:00,60.71,60.78,60.68,60.77,192600.0,42.9861,43.0357,42.9649,43.0286,192600.0
2012-10-17 14:15:00,60.76,60.77,60.71,60.71,90000.0,43.0215,43.0286,42.9861,42.9861,90000.0
2012-10-17 14:20:00,60.72,60.79,60.71,60.79,145800.0,42.9932,43.0427,42.9861,43.0427,145800.0
2012-10-17 14:25:00,60.8,60.83,60.78,60.8,562400.0,43.0498,43.0711,43.0357,43.0498,562400.0
2012-10-17 14:30:00,60.79,60.8,60.68,60.69,163400.0,43.0427,43.0498,42.9649,42.9719,163400.0
2012-10-17 14:35:00,60.69,60.74,60.68,60.73,154200.0,42.9719,43.0073,42.9649,43.0003,154200.0
2012-10-17 14:40:00,60.73,60.8,60.71,60.78,109200.0,43.0003,43.0498,42.9861,43.0357,109200.0
2012-10-17 14:45:00,60.78,60.8,60.77,60.78,87600.0,43.0357,43.0498,43.0286,43.0357,87600.0
2012-10-17 14:50:00,60.78,60.82,60.76,60.8,125000.0,43.0357,43.064,43.0215,43.0498,125000.0
2012-10-17 14:55:00,60.8,60.86,60.8,60.86,107400.0,43.0498,43.0923,43.0498,43.0923,107400.0
2012-10-17 15:00:00,60.86,60.89,60.86,60.88,121600.0,43.0923,43.1136,43.0923,43.1065,121600.0
2012-10-17 15:05:00,60.88,61.01,60.87,61.01,225200.0,43.1065,43.1985,43.0994,43.1985,225200.0
2012-10-17 15:10:00,61.01,61.03,60.98,60.98,244200.0,43.1985,43.2127,43.1773,43.1773,244200.0
2012-10-17 15:15:00,60.98,61.04,60.97,60.98,205600.0,43.1773,43.2198,43.1702,43.1773,205600.0
2012-10-17 15:20:00,60.98,60.98,60.93,60.93,161800.0,43.1773,43.1773,43.1419,43.1419,161800.0
2012-10-17 15:25:00,60.94,60.94,60.91,60.94,175000.0,43.149,43.149,43.1277,43.149,175000.0
2012-10-17 15:30:00,60.94,60.94,60.86,60.91,282800.0,43.149,43.149,43.0923,43.1277,282800.0
2012-10-17 15:35:00,60.92,60.97,60.91,60.93,258200.0,43.1348,43.1702,43.1277,43.1419,258200.0
2012-10-17 15:40:00,60.94,61.01,60.91,61.01,322000.0,43.149,43.1985,43.1277,43.1985,322000.0
2012-10-17 15:45:00,61.01,61.01,60.9,60.9,382600.0,43.1985,43.1985,43.1206,43.1206,382600.0
2012-10-17 15:50:00,60.91,60.97,60.91,60.95,400600.0,43.1277,43.1702,43.1277,43.156,400600.0
2012-10-17 15:55:00,60.95,61.0,60.89,60.97,1002200.0,43.156,43.1914,43.1136,43.1702,1002200.0
2012-10-18 09:30:00,61.03,61.04,60.75,60.75,420600.0,43.2127,43.2198,43.0144,43.0144,420600.0
2012-10-18 09:35:00,60.77,60.89,60.65,60.65,359200.0,43.0286,43.1136,42.9436,42.9436,359200.0
2012-10-18 09:40:00,60.6,60.65,60.33,60.52,427400.0,42.9082,42.9436,42.717,42.8516,427400.0
2012-10-18 09:45:00,60.52,60.59,60.37,60.51,330000.0,42.8516,42.9011,42.7454,42.8445,330000.0
2012-10-18 09:50:00,60.51,60.59,60.48,60.52,152000.0,42.8445,42.9011,42.8233,42.8516,152000.0
2012-10-18 09:55:00,60.53,60.62,60.52,60.61,180000.0,42.8587,42.9224,42.8516,42.9153,180000.0
2012-10-18 10:00:00,60.61,60.73,60.51,60.64,411600.0,42.9153,43.0003,42.8445,42.9365,411600.0
2012-10-18 10:05:00,60.64,60.64,60.49,60.54,240600.0,42.9365,42.9365,42.8303,42.8657,240600.0
2012-10-18 10:10:00,60.55,60.55,60.49,60.52,139600.0,42.8728,42.8728,42.8303,42.8516,139600.0
2012-10-18 10:15:00,60.52,60.52,60.4,60.5,532800.0,42.8516,42.8516,42.7666,42.8374,532800.0
2012-10-18 10:20:00,60.49,60.56,60.47,60.5,337800.0,42.8303,42.8799,42.8162,42.8374,337800.0
2012-10-18 10:25:00,60.51,60.6,60.48,60.52,301400.0,42.8445,42.9082,42.8233,42.8516,301400.0
2012-10-18 10:30:00,60.52,60.59,60.49,60.55,358600.0,42.8516,42.9011,42.8303,42.8728,358600.0
2012-10-18 10:35:00,60.54,60.55,60.47,60.48,619000.0,42.8657,42.8728,42.8162,42.8233,619000.0
2012-10-18 10:40:00,60.49,60.52,60.42,60.5,542600.0,42.8303,42.8516,42.7808,42.8374,542600.0
2012-10-18 10:45:00,60.49,60.55,60.48,60.54,160000.0,42.8303,42.8728,42.8233,42.8657,160000.0
2012-10-18 10:50:00,60.53,60.55,60.48,60.5,262600.0,42.8587,42.8728,42.8233,42.8374,262600.0
2012-10-18 10:55:00,60.5,60.59,60.49,60.52,186000.0,42.8374,42.9011,42.8303,42.8516,186000.0
2012-10-18 11:00:00,60.52,60.58,60.51,60.56,239400.0,42.8516,42.8941,42.8445,42.8799,239400.0
2012-10-18 11:05:00,60.56,60.57,60.49,60.51,149200.0,42.8799,42.887,42.8303,42.8445,149200.0
2012-10-18 11:10:00,60.5,60.55,60.5,60.55,156000.0,42.8374,42.8728,42.8374,42.8728,156000.0
2012-10-18 11:15:00,60.54,60.65,60.54,60.59,596000.0,42.8657,42.9436,42.8657,42.9011,596000.0
2012-10-18 11:20:00,60.58,60.62,60.5,60.6,435000.0,42.8941,42.9224,42.8374,42.9082,435000.0
2012-10-18 11:25:00,60.61,60.61,60.56,60.59,254400.0,42.9153,42.9153,42.8799,42.9011,254400.0
2012-10-18 11:30:00,60.6,60.62,60.58,60.59,176200.0,42.9082,42.9224,42.8941,42.9011,176200.0
2012-10-18 11:35:00,60.59,60.65,60.56,60.6,264800.0,42.9011,42.9436,42.8799,42.9082,264800.0
2012-10-18 11:40:00,60.6,60.62,60.58,60.59,339000.0,42.9082,42.9224,42.8941,42.9011,339000.0
2012-10-18 11:45:00,60.58,60.6,60.55,60.6,327000.0,42.8941,42.9082,42.8728,42.9082,327000.0
2012-10-18 11:50:00,60.6,60.6,60.58,60.6,150000.0,42.9082,42.9082,42.8941,42.9082,150000.0
2012-10-18 11:55:00,60.6,60.61,60.58,60.58,459400.0,42.9082,42.9153,42.8941,42.8941,459400.0
2012-10-18 12:00:00,60.59,60.65,60.58,60.59,359000.0,42.9011,42.9436,42.8941,42.9011,359000.0
2012-10-18 12:05:00,60.6,60.64,60.59,60.61,285200.0,42.9082,42.9365,42.9011,42.9153,285200.0
2012-10-18 12:10:00,60.61,60.71,60.6,60.69,252400.0,42.9153,42.9861,42.9082,42.9719,252400.0
2012-10-18 12:15:00,60.69,60.7,60.56,60.57,452400.0,42.9719,42.979,42.8799,42.887,452400.0
2012-10-18 12:20:00,60.57,60.59,60.51,60.55,335400.0,42.887,42.9011,42.8445,42.8728,335400.0
2012-10-18 12:25:00,60.55,60.59,60.51,60.53,264800.0,42.8728,42.9011,42.8445,42.8587,264800.0
2012-10-18 12:30:00,60.53,60.58,60.46,60.5,1083600.0,42.8587,42.8941,42.8091,42.8374,1083600.0
2012-10-18 12:35:00,60.5,60.68,60.48,60.68,598200.0,42.8374,42.9649,42.8233,42.9649,598200.0
2012-10-18 12:40:00,60.67,60.72,60.52,60.53,491200.0,42.9578,42.9932,42.8516,42.8587,491200.0
2012-10-18 12:45:00,60.53,60.55,60.45,60.46,193600.0,42.8587,42.8728,42.802,42.8091,193600.0
2012-10-18 12:50:00,60.46,60.56,60.41,60.51,206200.0,42.8091,42.8799,42.7737,42.8445,206200.0
2012-10-18 12:55:00,60.5,60.51,60.4,60.44,175800.0,42.8374,42.8445,42.7666,42.7949,175800.0
2012-10-18 13:00:00,60.46,60.51,60.39,60.42,148200.0,42.8091,42.8445,42.7595,42.7808,148200.0
2012-10-18 13:05:00,60.41,60.44,60.33,60.34,308000.0,42.7737,42.7949,42.717,42.7241,308000.0
2012-10-18 13:10:00,60.34,60.49,60.21,60.46,417000.0,42.7241,42.8303,42.6321,42.8091,417000.0
2012-10-18 13:15:00,60.45,60.45,60.2,60.22,381400.0,42.802,42.802,42.625,42.6392,381400.0
2012-10-18 13:20:00,60.23,60.3,60.12,60.15,320400.0,42.6462,42.6958,42.5684,42.5896,320400.0
2012-10-18 13:25:00,60.16,60.43,60.12,60.33,315800.0,42.5967,42.7878,42.5684,42.717,315800.0
2012-10-18 13:30:00,60.33,60.34,60.15,60.15,180600.0,42.717,42.7241,42.5896,42.5896,180600.0
2012-10-18 13:35:00,60.15,60.18,60.01,60.01,368800.0,42.5896,42.6108,42.4905,42.4905,368800.0
2012-10-18 13:40:00,60.01,60.09,60.01,60.08,271400.0,42.4905,42.5471,42.4905,42.54,271400.0
2012-10-18 13:45:00,60.07,60.08,59.9,59.95,381400.0,42.5329,42.54,42.4126,42.448,381400.0
2012-10-18 13:50:00,59.96,59.97,59.85,59.86,253800.0,42.4551,42.4621,42.3772,42.3843,253800.0
2012-10-18 13:55:00,59.86,59.97,59.82,59.96,278800.0,42.3843,42.4621,42.3559,42.4551,278800.0
2012-10-18 14:00:00,59.95,60.05,59.91,60.04,291600.0,42.448,42.5188,42.4197,42.5117,291600.0
2012-10-18 14:05:00,60.04,60.09,59.92,59.94,219000.0,42.5117,42.5471,42.4267,42.4409,219000.0
2012-10-18 14:10:00,59.94,59.95,59.88,59.9,145400.0,42.4409,42.448,42.3984,42.4126,145400.0
2012-10-18 14:15:00,59.9,60.0,59.9,59.98,199400.0,42.4126,42.4834,42.4126,42.4692,199400.0
2012-10-18 14:20:00,59.99,60.0,59.9,59.93,209400.0,42.4763,42.4834,42.4126,42.4338,209400.0
2012-10-18 14:25:00,59.93,59.95,59.87,59.9,250400.0,42.4338,42.448,42.3913,42.4126,250400.0
2012-10-18 14:30:00,59.9,59.91,59.77,59.8,409400.0,42.4126,42.4197,42.3205,42.3418,409400.0
2012-10-18 14:35:00,59.8,59.8,59.69,59.78,341800.0,42.3418,42.3418,42.2639,42.3276,341800.0
2012-10-18 14:40:00,59.78,59.79,59.61,59.66,483000.0,42.3276,42.3347,42.2072,42.2426,483000.0
2012-10-18 14:45:00,59.66,59.77,59.66,59.73,370200.0,42.2426,42.3205,42.2426,42.2922,370200.0
2012-10-18 14:50:00,59.72,59.8,59.71,59.8,433400.0,42.2851,42.3418,42.278,42.3418,433400.0
2012-10-18 14:55:00,59.8,59.8,59.75,59.78,343200.0,42.3418,42.3418,42.3064,42.3276,343200.0
2012-10-18 15:00:00,59.78,59.83,59.76,59.79,309600.0,42.3276,42.363,42.3135,42.3347,309600.0
2012-10-18 15:05:00,59.78,59.79,59.72,59.78,484600.0,42.3276,42.3347,42.2851,42.3276,484600.0
2012-10-18 15:10:00,59.79,59.84,59.73,59.82,308600.0,42.3347,42.3701,42.2922,42.3559,308600.0
2012-10-18 15:15:00,59.82,59.86,59.8,59.86,405000.0,42.3559,42.3843,42.3418,42.3843,405000.0
2012-10-18 15:20:00,59.85,60.02,59.82,59.99,720200.0,42.3772,42.4975,42.3559,42.4763,720200.0
2012-10-18 15:25:00,59.99,60.03,59.91,60.02,944200.0,42.4763,42.5046,42.4197,42.4975,944200.0
2012-10-18 15:30:00,60.03,60.09,59.96,60.0,738600.0,42.5046,42.5471,42.4551,42.4834,738600.0
2012-10-18 15:35:00,59.99,60.03,59.95,60.01,433400.0,42.4763,42.5046,42.448,42.4905,433400.0
2012-10-18 15:40:00,60.01,60.02,59.96,60.01,692400.0,42.4905,42.4975,42.4551,42.4905,692400.0
2012-10-18 15:45:00,60.01,60.04,59.96,59.99,555600.0,42.4905,42.5117,42.4551,42.4763,555600.0
2012-10-18 15:50:00,59.98,60.02,59.94,59.99,856200.0,42.4692,42.4975,42.4409,42.4763,856200.0
2012-10-18 15:55:00,60.0,60.01,59.92,59.93,1189000.0,42.4834,42.4905,42.4267,42.4338,1189000.0
2012-10-19 09:30:00,59.99,59.99,59.69,59.78,4479600.0,42.4763,42.4763,42.2639,42.3276,4479600.0
2012-10-19 09:35:00,59.81,59.88,59.55,59.69,201200.0,42.3489,42.3984,42.1648,42.2639,201200.0
2012-10-19 09:40:00,59.67,59.84,59.54,59.57,183400.0,42.2497,42.3701,42.1577,42.1789,183400.0
2012-10-19 09:45:00,59.57,59.6,59.54,59.59,153200.0,42.1789,42.2002,42.1577,42.1931,153200.0
2012-10-19 09:50:00,59.58,59.75,59.55,59.7,201800.0,42.186,42.3064,42.1648,42.271,201800.0
2012-10-19 09:55:00,59.72,59.78,59.71,59.75,168600.0,42.2851,42.3276,42.278,42.3064,168600.0
2012-10-19 10:00:00,59.73,59.79,59.6,59.64,204600.0,42.2922,42.3347,42.2002,42.2285,204600.0
2012-10-19 10:05:00,59.64,59.7,59.61,59.68,169400.0,42.2285,42.271,42.2072,42.2568,169400.0
2012-10-19 10:10:00,59.67,59.71,59.63,59.67,131400.0,42.2497,42.278,42.2214,42.2497,131400.0
2012-10-19 10:15:00,59.67,59.67,59.46,59.47,286000.0,42.2497,42.2497,42.101,42.1081,286000.0
2012-10-19 10:20:00,59.48,59.6,59.42,59.59,324800.0,42.1152,42.2002,42.0727,42.1931,324800.0
2012-10-19 10:25:00,59.57,59.58,59.53,59.57,71800.0,42.1789,42.186,42.1506,42.1789,71800.0
2012-10-19 10:30:00,59.56,59.56,59.4,59.41,107800.0,42.1718,42.1718,42.0586,42.0656,107800.0
2012-10-19 10:35:00,59.4,59.42,59.33,59.33,225400.0,42.0586,42.0727,42.009,42.009,225400.0
2012-10-19 10:40:00,59.33,59.35,59.21,59.26,491000.0,42.009,42.0231,41.924,41.9594,491000.0
2012-10-19 10:45:00,59.26,59.29,59.16,59.17,287200.0,41.9594,41.9807,41.8886,41.8957,287200.0
2012-10-19 10:50:00,59.18,59.28,59.13,59.26,417400.0,41.9028,41.9736,41.8674,41.9594,417400.0
2012-10-19 10:55:00,59.26,59.28,59.22,59.27,305400.0,41.9594,41.9736,41.9311,41.9665,305400.0
2012-10-19 11:00:00,59.27,59.3,59.22,59.23,293400.0,41.9665,41.9877,41.9311,41.9382,293400.0
2012-10-19 11:05:00,59.24,59.3,59.2,59.26,254400.0,41.9453,41.9877,41.9169,41.9594,254400.0
2012-10-19 11:10:00,59.26,59.28,59.18,59.25,231000.0,41.9594,41.9736,41.9028,41.9523,231000.0
2012-10-19 11:15:00,59.25,59.26,59.17,59.23,327200.0,41.9523,41.9594,41.8957,41.9382,327200.0
2012-10-19 11:20:00,59.23,59.25,59.13,59.18,321000.0,41.9382,41.9523,41.8674,41.9028,321000.0
2012-10-19 11:25:00,59.17,59.24,59.17,59.23,196400.0,41.8957,41.9453,41.8957,41.9382,196400.0
2012-10-19 11:30:00,59.23,59.24,59.18,59.23,135200.0,41.9382,41.9453,41.9028,41.9382,135200.0
2012-10-19 11:35:00,59.22,59.28,59.22,59.24,118200.0,41.9311,41.9736,41.9311,41.9453,118200.0
2012-10-19 11:40:00,59.24,59.3,59.22,59.23,188200.0,41.9453,41.9877,41.9311,41.9382,188200.0
2012-10-19 11:45:00,59.24,59.27,59.16,59.16,206200.0,41.9453,41.9665,41.8886,41.8886,206200.0
2012-10-19 11:50:00,59.16,59.22,59.05,59.11,249400.0,41.8886,41.9311,41.8107,41.8532,249400.0
2012-10-19 11:55:00,59.11,59.14,59.07,59.09,213600.0,41.8532,41.8745,41.8249,41.8391,213600.0
2012-10-19 12:00:00,59.1,59.1,59.05,59.06,141600.0,41.8461,41.8461,41.8107,41.8178,141600.0
2012-10-19 12:05:00,59.06,59.08,59.0,59.04,264400.0,41.8178,41.832,41.7753,41.8037,264400.0
2012-10-19 12:10:00,59.04,59.06,59.0,59.0,284400.0,41.8037,41.8178,41.7753,41.7753,284400.0
2012-10-19 12:15:00,59.0,59.0,58.85,58.87,460600.0,41.7753,41.7753,41.6691,41.6833,460600.0
2012-10-19 12:20:00,58.88,59.01,58.88,58.95,337200.0,41.6904,41.7824,41.6904,41.7399,337200.0
2012-10-19 12:25:00,58.95,59.01,58.84,58.85,217400.0,41.7399,41.7824,41.662,41.6691,217400.0
2012-10-19 12:30:00,58.85,58.91,58.84,58.9,275800.0,41.6691,41.7116,41.662,41.7045,275800.0
2012-10-19 12:35:00,58.9,58.9,58.81,58.82,325400.0,41.7045,41.7045,41.6408,41.6479,325400.0
2012-10-19 12:40:00,58.83,58.86,58.81,58.83,223000.0,41.655,41.6762,41.6408,41.655,223000.0
2012-10-19 12:45:00,58.83,58.83,58.78,58.79,217800.0,41.655,41.655,41.6196,41.6266,217800.0
2012-10-19 12:50:00,58.78,58.8,58.77,58.78,195200.0,41.6196,41.6337,41.6125,41.6196,195200.0
2012-10-19 12:55:00,58.79,58.84,58.75,58.8,177200.0,41.6266,41.662,41.5983,41.6337,177200.0
2012-10-19 13:00:00,58.8,58.8,58.75,58.79,151800.0,41.6337,41.6337,41.5983,41.6266,151800.0
2012-10-19 13:05:00,58.78,58.81,58.77,58.8,230800.0,41.6196,41.6408,41.6125,41.6337,230800.0
2012-10-19 13:10:00,58.81,58.85,58.79,58.8,220600.0,41.6408,41.6691,41.6266,41.6337,220600.0
2012-10-19 13:15:00,58.8,58.82,58.78,58.8,200200.0,41.6337,41.6479,41.6196,41.6337,200200.0
2012-10-19 13:20:00,58.81,58.86,58.8,58.8,144800.0,41.6408,41.6762,41.6337,41.6337,144800.0
2012-10-19 13:25:00,58.81,58.84,58.77,58.81,106800.0,41.6408,41.662,41.6125,41.6408,106800.0
2012-10-19 13:30:00,58.8,58.82,58.75,58.81,202600.0,41.6337,41.6479,41.5983,41.6408,202600.0
2012-10-19 13:35:00,58.81,58.81,58.75,58.76,127600.0,41.6408,41.6408,41.5983,41.6054,127600.0
2012-10-19 13:40:00,58.75,58.77,58.65,58.75,198000.0,41.5983,41.6125,41.5275,41.5983,198000.0
2012-10-19 13:45:00,58.75,58.75,58.63,58.65,252600.0,41.5983,41.5983,41.5133,41.5275,252600.0
2012-10-19 13:50:00,58.65,58.67,58.59,58.6,393400.0,41.5275,41.5417,41.485,41.4921,393400.0
2012-10-19 13:55:00,58.6,58.68,58.56,58.67,417600.0,41.4921,41.5488,41.4638,41.5417,417600.0
2012-10-19 14:00:00,58.67,58.7,58.64,58.67,299600.0,41.5417,41.5629,41.5204,41.5417,299600.0
2012-10-19 14:05:00,58.67,58.71,58.62,58.62,209600.0,41.5417,41.57,41.5063,41.5063,209600.0
2012-10-19 14:10:00,58.61,58.76,58.59,58.75,379800.0,41.4992,41.6054,41.485,41.5983,379800.0
2012-10-19 14:15:00,58.75,58.76,58.67,58.7,252400.0,41.5983,41.6054,41.5417,41.5629,252400.0
2012-10-19 14:20:00,58.69,58.71,58.61,58.65,123600.0,41.5558,41.57,41.4992,41.5275,123600.0
2012-10-19 14:25:00,58.64,58.65,58.53,58.62,342600.0,41.5204,41.5275,41.4425,41.5063,342600.0
2012-10-19 14:30:00,58.61,58.64,58.57,58.59,191400.0,41.4992,41.5204,41.4709,41.485,191400.0
2012-10-19 14:35:00,58.59,58.6,58.53,58.57,242400.0,41.485,41.4921,41.4425,41.4709,242400.0
2012-10-19 14:40:00,58.57,58.65,58.5,58.62,530400.0,41.4709,41.5275,41.4213,41.5063,530400.0
2012-10-19 14:45:00,58.61,58.66,58.57,58.66,690000.0,41.4992,41.5346,41.4709,41.5346,690000.0
2012-10-19 14:50:00,58.65,58.66,58.54,58.59,291600.0,41.5275,41.5346,41.4496,41.485,291600.0
2012-10-19 14:55:00,58.6,58.74,58.57,58.72,309600.0,41.4921,41.5912,41.4709,41.5771,309600.0
2012-10-19 15:00:00,58.71,58.72,58.6,58.67,211000.0,41.57,41.5771,41.4921,41.5417,211000.0
2012-10-19 15:05:00,58.67,58.69,58.61,58.64,196400.0,41.5417,41.5558,41.4992,41.5204,196400.0
2012-10-19 15:10:00,58.65,58.71,58.64,58.68,168800.0,41.5275,41.57,41.5204,41.5488,168800.0
2012-10-19 15:15:00,58.67,58.73,58.63,58.72,229200.0,41.5417,41.5842,41.5133,41.5771,229200.0
2012-10-19 15:20:00,58.71,58.81,58.71,58.8,330600.0,41.57,41.6408,41.57,41.6337,330600.0
2012-10-19 15:25:00,58.79,58.84,58.74,58.77,398000.0,41.6266,41.662,41.5912,41.6125,398000.0
2012-10-19 15:30:00,58.77,58.78,58.71,58.75,516200.0,41.6125,41.6196,41.57,41.5983,516200.0
2012-10-19 15:35:00,58.76,58.78,58.7,58.73,218000.0,41.6054,41.6196,41.5629,41.5842,218000.0
2012-10-19 15:40:00,58.73,58.8,58.71,58.75,316800.0,41.5842,41.6337,41.57,41.5983,316800.0
2012-10-19 15:45:00,58.75,58.8,58.72,58.76,413400.0,41.5983,41.6337,41.5771,41.6054,413400.0
2012-10-19 15:50:00,58.76,58.82,58.72,58.81,594800.0,41.6054,41.6479,41.5771,41.6408,594800.0
2012-10-19 15:55:00,58.82,58.82,58.69,58.69,1526800.0,41.6479,41.6479,41.5558,41.5558,1526800.0
2012-10-22 09:30:00,58.36,58.63,58.36,58.6,352600.0,41.3222,41.5133,41.3222,41.4921,352600.0
2012-10-22 09:35:00,58.64,58.72,58.38,58.45,260200.0,41.5204,41.5771,41.3363,41.3859,260200.0
2012-10-22 09:40:00,58.45,58.6,58.45,58.5,154900.0,41.3859,41.4921,41.3859,41.4213,154900.0
2012-10-22 09:45:00,58.5,58.5,58.39,58.45,107800.0,41.4213,41.4213,41.3434,41.3859,107800.0
2012-10-22 09:50:00,58.46,58.51,58.31,58.31,248500.0,41.393,41.4284,41.2868,41.2868,248500.0
2012-10-22 09:55:00,58.33,58.56,58.33,58.54,222900.0,41.3009,41.4638,41.3009,41.4496,222900.0
2012-10-22 10:00:00,58.54,58.64,58.51,58.58,171900.0,41.4496,41.5204,41.4284,41.4779,171900.0
2012-10-22 10:05:00,58.58,58.62,58.55,58.56,167100.0,41.4779,41.5063,41.4567,41.4638,167100.0
2012-10-22 10:10:00,58.58,58.59,58.5,58.51,172600.0,41.4779,41.485,41.4213,41.4284,172600.0
2012-10-22 10:15:00,58.52,58.52,58.38,58.39,131600.0,41.4355,41.4355,41.3363,41.3434,131600.0
2012-10-22 10:20:00,58.39,58.43,58.37,58.38,185900.0,41.3434,41.3717,41.3293,41.3363,185900.0
2012-10-22 10:25:00,58.37,58.44,58.34,58.44,111000.0,41.3293,41.3788,41.308,41.3788,111000.0
2012-10-22 10:30:00,58.43,58.49,58.36,58.4,137400.0,41.3717,41.4142,41.3222,41.3505,137400.0
2012-10-22 10:35:00,58.4,58.49,58.39,58.4,180700.0,41.3505,41.4142,41.3434,41.3505,180700.0
2012-10-22 10:40:00,58.4,58.41,58.33,58.34,91600.0,41.3505,41.3576,41.3009,41.308,91600.0
2012-10-22 10:45:00,58.34,58.4,58.33,58.39,83400.0,41.308,41.3505,41.3009,41.3434,83400.0
2012-10-22 10:50:00,58.4,58.45,58.38,58.43,148000.0,41.3505,41.3859,41.3363,41.3717,148000.0
2012-10-22 10:55:00,58.45,58.47,58.38,58.45,69500.0,41.3859,41.4001,41.3363,41.3859,69500.0
2012-10-22 11:00:00,58.45,58.53,58.43,58.53,91000.0,41.3859,41.4425,41.3717,41.4425,91000.0
2012-10-22 11:05:00,58.54,58.55,58.47,58.48,106800.0,41.4496,41.4567,41.4001,41.4071,106800.0
2012-10-22 11:10:00,58.48,58.5,58.36,58.36,58700.0,41.4071,41.4213,41.3222,41.3222,58700.0
2012-10-22 11:15:00,58.37,58.41,58.19,58.2,181600.0,41.3293,41.3576,41.2018,41.2089,181600.0
2012-10-22 11:20:00,58.2,58.23,58.15,58.21,167700.0,41.2089,41.2301,41.1735,41.216,167700.0
2012-10-22 11:25:00,58.21,58.24,58.17,58.24,332400.0,41.216,41.2372,41.1876,41.2372,332400.0
2012-10-22 11:30:00,58.24,58.32,58.23,58.3,99800.0,41.2372,41.2938,41.2301,41.2797,99800.0
2012-10-22 11:35:00,58.3,58.41,58.3,58.4,77000.0,41.2797,41.3576,41.2797,41.3505,77000.0
2012-10-22 11:40:00,58.4,58.46,58.39,58.46,94700.0,41.3505,41.393,41.3434,41.393,94700.0
2012-10-22 11:45:00,58.46,58.54,58.45,58.52,71400.0,41.393,41.4496,41.3859,41.4355,71400.0
2012-10-22 11:50:00,58.52,58.52,58.48,58.48,65100.0,41.4355,41.4355,41.4071,41.4071,65100.0
2012-10-22 11:55:00,58.5,58.5,58.46,58.48,131900.0,41.4213,41.4213,41.393,41.4071,131900.0
2012-10-22 12:00:00,58.48,58.53,58.44,58.53,98100.0,41.4071,41.4425,41.3788,41.4425,98100.0
2012-10-22 12:05:00,58.53,58.54,58.46,58.5,151600.0,41.4425,41.4496,41.393,41.4213,151600.0
2012-10-22 12:10:00,58.5,58.51,58.45,58.49,56500.0,41.4213,41.4284,41.3859,41.4142,56500.0
2012-10-22 12:15:00,58.48,58.53,58.46,58.5,54900.0,41.4071,41.4425,41.393,41.4213,54900.0
2012-10-22 12:20:00,58.5,58.56,58.48,58.55,72400.0,41.4213,41.4638,41.4071,41.4567,72400.0
2012-10-22 12:25:00,58.55,58.56,58.48,58.5,52000.0,41.4567,41.4638,41.4071,41.4213,52000.0
2012-10-22 12:30:00,58.5,58.53,58.4,58.4,122100.0,41.4213,41.4425,41.3505,41.3505,122100.0
2012-10-22 12:35:00,58.39,58.4,58.36,58.39,86700.0,41.3434,41.3505,41.3222,41.3434,86700.0
2012-10-22 12:40:00,58.39,58.41,58.36,58.37,95700.0,41.3434,41.3576,41.3222,41.3293,95700.0
2012-10-22 12:45:00,58.37,58.41,58.36,58.36,78400.0,41.3293,41.3576,41.3222,41.3222,78400.0
2012-10-22 12:50:00,58.37,58.37,58.21,58.23,100300.0,41.3293,41.3293,41.216,41.2301,100300.0
2012-10-22 12:55:00,58.24,58.33,58.21,58.25,72900.0,41.2372,41.3009,41.216,41.2443,72900.0
2012-10-22 13:00:00,58.24,58.31,58.21,58.23,116700.0,41.2372,41.2868,41.216,41.2301,116700.0
2012-10-22 13:05:00,58.22,58.23,58.15,58.18,89800.0,41.223,41.2301,41.1735,41.1947,89800.0
2012-10-22 13:10:00,58.18,58.23,58.11,58.22,118700.0,41.1947,41.2301,41.1452,41.223,118700.0
2012-10-22 13:15:00,58.21,58.29,58.2,58.24,54600.0,41.216,41.2726,41.2089,41.2372,54600.0
2012-10-22 13:20:00,58.23,58.24,58.13,58.24,144300.0,41.2301,41.2372,41.1593,41.2372,144300.0
2012-10-22 13:25:00,58.25,58.29,58.14,58.15,120600.0,41.2443,41.2726,41.1664,41.1735,120600.0
2012-10-22 13:30:00,58.15,58.29,58.14,58.25,113200.0,41.1735,41.2726,41.1664,41.2443,113200.0
2012-10-22 13:35:00,58.24,58.25,58.13,58.15,85100.0,41.2372,41.2443,41.1593,41.1735,85100.0
2012-10-22 13:40:00,58.15,58.16,58.03,58.05,147500.0,41.1735,41.1806,41.0885,41.1027,147500.0
2012-10-22 13:45:00,58.05,58.11,58.04,58.11,184000.0,41.1027,41.1452,41.0956,41.1452,184000.0
2012-10-22 13:50:00,58.1,58.2,58.07,58.19,98400.0,41.1381,41.2089,41.1168,41.2018,98400.0
2012-10-22 13:55:00,58.19,58.19,58.07,58.16,117400.0,41.2018,41.2018,41.1168,41.1806,117400.0
2012-10-22 14:00:00,58.16,58.26,58.14,58.24,113700.0,41.1806,41.2514,41.1664,41.2372,113700.0
2012-10-22 14:05:00,58.24,58.24,58.14,58.23,72700.0,41.2372,41.2372,41.1664,41.2301,72700.0
2012-10-22 14:10:00,58.22,58.23,58.12,58.18,72200.0,41.223,41.2301,41.1522,41.1947,72200.0
2012-10-22 14:15:00,58.19,58.38,58.19,58.29,118900.0,41.2018,41.3363,41.2018,41.2726,118900.0
2012-10-22 14:20:00,58.3,58.33,58.25,58.25,62800.0,41.2797,41.3009,41.2443,41.2443,62800.0
2012-10-22 14:25:00,58.25,58.3,58.2,58.28,83800.0,41.2443,41.2797,41.2089,41.2655,83800.0
2012-10-22 14:30:00,58.28,58.36,58.27,58.31,83200.0,41.2655,41.3222,41.2584,41.2868,83200.0
2012-10-22 14:35:00,58.31,58.32,58.21,58.23,63600.0,41.2868,41.2938,41.216,41.2301,63600.0
2012-10-22 14:40:00,58.22,58.28,58.2,58.23,73800.0,41.223,41.2655,41.2089,41.2301,73800.0
2012-10-22 14:45:00,58.23,58.31,58.19,58.23,97500.0,41.2301,41.2868,41.2018,41.2301,97500.0
2012-10-22 14:50:00,58.22,58.25,58.18,58.23,54000.0,41.223,41.2443,41.1947,41.2301,54000.0
2012-10-22 14:55:00,58.23,58.23,58.18,58.2,48900.0,41.2301,41.2301,41.1947,41.2089,48900.0
2012-10-22 15:00:00,58.2,58.23,58.13,58.19,72400.0,41.2089,41.2301,41.1593,41.2018,72400.0
2012-10-22 15:05:00,58.19,58.23,58.18,58.22,74600.0,41.2018,41.2301,41.1947,41.223,74600.0
2012-10-22 15:10:00,58.23,58.42,58.22,58.36,130700.0,41.2301,41.3647,41.223,41.3222,130700.0
2012-10-22 15:15:00,58.36,58.39,58.31,58.34,86700.0,41.3222,41.3434,41.2868,41.308,86700.0
2012-10-22 15:20:00,58.34,58.38,58.3,58.37,110400.0,41.308,41.3363,41.2797,41.3293,110400.0
2012-10-22 15:25:00,58.38,58.54,58.38,58.52,138800.0,41.3363,41.4496,41.3363,41.4355,138800.0
2012-10-22 15:30:00,58.52,58.53,58.45,58.48,152800.0,41.4355,41.4425,41.3859,41.4071,152800.0
2012-10-22 15:35:00,58.48,58.54,58.46,58.54,160400.0,41.4071,41.4496,41.393,41.4496,160400.0
2012-10-22 15:40:00,58.54,58.54,58.46,58.53,198400.0,41.4496,41.4496,41.393,41.4425,198400.0
2012-10-22 15:45:00,58.54,58.59,58.52,58.55,184400.0,41.4496,41.485,41.4355,41.4567,184400.0
2012-10-22 15:50:00,58.56,58.64,58.55,58.64,265000.0,41.4638,41.5204,41.4567,41.5204,265000.0
2012-10-22 15:55:00,58.64,58.78,58.63,58.67,465000.0,41.5204,41.6196,41.5133,41.5417,465000.0
2012-10-23 09:30:00,58.07,58.17,57.67,58.06,323500.0,41.1168,41.1876,40.8336,41.1098,323500.0
2012-10-23 09:35:00,58.07,58.1,57.97,58.01,136000.0,41.1168,41.1381,41.046,41.0744,136000.0
2012-10-23 09:40:00,58.0,58.14,57.99,58.12,110200.0,41.0673,41.1664,41.0602,41.1522,110200.0
2012-10-23 09:45:00,58.11,58.17,58.04,58.15,103000.0,41.1452,41.1876,41.0956,41.1735,103000.0
2012-10-23 09:50:00,58.15,58.15,58.05,58.11,117400.0,41.1735,41.1735,41.1027,41.1452,117400.0
2012-10-23 09:55:00,58.12,58.23,58.06,58.08,135000.0,41.1522,41.2301,41.1098,41.1239,135000.0
2012-10-23 10:00:00,58.08,58.27,58.04,58.17,102700.0,41.1239,41.2584,41.0956,41.1876,102700.0
2012-10-23 10:05:00,58.17,58.22,58.08,58.16,138100.0,41.1876,41.223,41.1239,41.1806,138100.0
2012-10-23 10:10:00,58.16,58.17,58.01,58.1,166100.0,41.1806,41.1876,41.0744,41.1381,166100.0
2012-10-23 10:15:00,58.09,58.09,57.91,58.04,144600.0,41.131,41.131,41.0035,41.0956,144600.0
2012-10-23 10:20:00,58.03,58.18,58.02,58.1,94800.0,41.0885,41.1947,41.0814,41.1381,94800.0
2012-10-23 10:25:00,58.09,58.15,58.07,58.15,77900.0,41.131,41.1735,41.1168,41.1735,77900.0
2012-10-23 10:30:00,58.15,58.16,57.87,57.95,175500.0,41.1735,41.1806,40.9752,41.0319,175500.0
2012-10-23 10:35:00,57.96,57.96,57.84,57.92,145100.0,41.0389,41.0389,40.954,41.0106,145100.0
2012-10-23 10:40:00,57.92,57.93,57.84,57.85,149400.0,41.0106,41.0177,40.954,40.9611,149400.0
2012-10-23 10:45:00,57.86,58.0,57.85,57.99,100800.0,40.9681,41.0673,40.9611,41.0602,100800.0
2012-10-23 10:50:00,57.98,58.03,57.97,58.0,88800.0,41.0531,41.0885,41.046,41.0673,88800.0
2012-10-23 10:55:00,58.0,58.1,58.0,58.08,53000.0,41.0673,41.1381,41.0673,41.1239,53000.0
2012-10-23 11:00:00,58.08,58.2,58.07,58.12,81000.0,41.1239,41.2089,41.1168,41.1522,81000.0
2012-10-23 11:05:00,58.13,58.18,58.1,58.11,95800.0,41.1593,41.1947,41.1381,41.1452,95800.0
2012-10-23 11:10:00,58.1,58.15,58.07,58.1,79900.0,41.1381,41.1735,41.1168,41.1381,79900.0
2012-10-23 11:15:00,58.1,58.14,58.07,58.13,69800.0,41.1381,41.1664,41.1168,41.1593,69800.0
2012-10-23 11:20:00,58.14,58.14,58.08,58.08,81400.0,41.1664,41.1664,41.1239,41.1239,81400.0
2012-10-23 11:25:00,58.08,58.13,58.05,58.09,109300.0,41.1239,41.1593,41.1027,41.131,109300.0
2012-10-23 11:30:00,58.09,58.11,58.02,58.07,91000.0,41.131,41.1452,41.0814,41.1168,91000.0
2012-10-23 11:35:00,58.06,58.07,57.93,57.95,115600.0,41.1098,41.1168,41.0177,41.0319,115600.0
2012-10-23 11:40:00,57.95,57.96,57.89,57.91,109700.0,41.0319,41.0389,40.9894,41.0035,109700.0
2012-10-23 11:45:00,57.91,57.99,57.88,57.97,117300.0,41.0035,41.0602,40.9823,41.046,117300.0
2012-10-23 11:50:00,57.97,58.05,57.97,58.03,47500.0,41.046,41.1027,41.046,41.0885,47500.0
2012-10-23 11:55:00,58.03,58.08,57.99,58.08,61000.0,41.0885,41.1239,41.0602,41.1239,61000.0
2012-10-23 12:00:00,58.09,58.15,58.08,58.11,76100.0,41.131,41.1735,41.1239,41.1452,76100.0
2012-10-23 12:05:00,58.11,58.18,58.11,58.14,81900.0,41.1452,41.1947,41.1452,41.1664,81900.0
2012-10-23 12:10:00,58.15,58.27,58.13,58.24,70200.0,41.1735,41.2584,41.1593,41.2372,70200.0
2012-10-23 12:15:00,58.25,58.29,58.24,58.24,60600.0,41.2443,41.2726,41.2372,41.2372,60600.0
2012-10-23 12:20:00,58.24,58.25,58.18,58.22,53700.0,41.2372,41.2443,41.1947,41.223,53700.0
2012-10-23 12:25:00,58.21,58.23,58.18,58.22,61700.0,41.216,41.2301,41.1947,41.223,61700.0
2012-10-23 12:30:00,58.22,58.31,58.22,58.3,62200.0,41.223,41.2868,41.223,41.2797,62200.0
2012-10-23 12:35:00,58.3,58.39,58.29,58.29,170300.0,41.2797,41.3434,41.2726,41.2726,170300.0
2012-10-23 12:40:00,58.3,58.49,58.3,58.49,73400.0,41.2797,41.4142,41.2797,41.4142,73400.0
2012-10-23 12:45:00,58.48,58.59,58.47,58.58,102800.0,41.4071,41.485,41.4001,41.4779,102800.0
2012-10-23 12:50:00,58.59,58.6,58.46,58.46,115700.0,41.485,41.4921,41.393,41.393,115700.0
2012-10-23 12:55:00,58.47,58.54,58.43,58.47,79900.0,41.4001,41.4496,41.3717,41.4001,79900.0
2012-10-23 13:00:00,58.48,58.64,58.48,58.63,89500.0,41.4071,41.5204,41.4071,41.5133,89500.0
2012-10-23 13:05:00,58.63,58.64,58.57,58.63,108200.0,41.5133,41.5204,41.4709,41.5133,108200.0
2012-10-23 13:10:00,58.64,58.66,58.56,58.6,91300.0,41.5204,41.5346,41.4638,41.4921,91300.0
2012-10-23 13:15:00,58.6,58.69,58.44,58.48,99200.0,41.4921,41.5558,41.3788,41.4071,99200.0
2012-10-23 13:20:00,58.49,58.49,58.38,58.43,92700.0,41.4142,41.4142,41.3363,41.3717,92700.0
2012-10-23 13:25:00,58.43,58.47,58.38,58.42,56200.0,41.3717,41.4001,41.3363,41.3647,56200.0
2012-10-23 13:30:00,58.42,58.54,58.42,58.49,59000.0,41.3647,41.4496,41.3647,41.4142,59000.0
2012-10-23 13:35:00,58.49,58.5,58.44,58.49,66200.0,41.4142,41.4213,41.3788,41.4142,66200.0
2012-10-23 13:40:00,58.48,58.52,58.45,58.46,58500.0,41.4071,41.4355,41.3859,41.393,58500.0
2012-10-23 13:45:00,58.46,58.48,58.37,58.39,74300.0,41.393,41.4071,41.3293,41.3434,74300.0
2012-10-23 13:50:00,58.39,58.44,58.33,58.44,94800.0,41.3434,41.3788,41.3009,41.3788,94800.0
2012-10-23 13:55:00,58.44,58.45,58.36,58.37,95500.0,41.3788,41.3859,41.3222,41.3293,95500.0
2012-10-23 14:00:00,58.37,58.46,58.37,58.42,100700.0,41.3293,41.393,41.3293,41.3647,100700.0
2012-10-23 14:05:00,58.42,58.51,58.4,58.45,188000.0,41.3647,41.4284,41.3505,41.3859,188000.0
2012-10-23 14:10:00,58.46,58.5,58.24,58.27,130500.0,41.393,41.4213,41.2372,41.2584,130500.0
2012-10-23 14:15:00,58.28,58.47,58.28,58.43,117100.0,41.2655,41.4001,41.2655,41.3717,117100.0
2012-10-23 14:20:00,58.45,58.47,58.34,58.43,135200.0,41.3859,41.4001,41.308,41.3717,135200.0
2012-10-23 14:25:00,58.43,58.49,58.39,58.43,114600.0,41.3717,41.4142,41.3434,41.3717,114600.0
2012-10-23 14:30:00,58.44,58.49,58.38,58.42,79700.0,41.3788,41.4142,41.3363,41.3647,79700.0
2012-10-23 14:35:00,58.41,58.54,58.41,58.5,100200.0,41.3576,41.4496,41.3576,41.4213,100200.0
2012-10-23 14:40:00,58.5,58.56,58.48,58.49,105400.0,41.4213,41.4638,41.4071,41.4142,105400.0
2012-10-23 14:45:00,58.49,58.57,58.44,58.53,113800.0,41.4142,41.4709,41.3788,41.4425,113800.0
2012-10-23 14:50:00,58.55,58.55,58.46,58.48,84700.0,41.4567,41.4567,41.393,41.4071,84700.0
2012-10-23 14:55:00,58.48,58.52,58.48,58.48,54800.0,41.4071,41.4355,41.4071,41.4071,54800.0
2012-10-23 15:00:00,58.48,58.66,58.48,58.59,143600.0,41.4071,41.5346,41.4071,41.485,143600.0
2012-10-23 15:05:00,58.58,58.61,58.51,58.57,100800.0,41.4779,41.4992,41.4284,41.4709,100800.0
2012-10-23 15:10:00,58.56,58.61,58.5,58.53,105100.0,41.4638,41.4992,41.4213,41.4425,105100.0
2012-10-23 15:15:00,58.53,58.62,58.52,58.61,65300.0,41.4425,41.5063,41.4355,41.4992,65300.0
2012-10-23 15:20:00,58.6,58.64,58.54,58.56,79800.0,41.4921,41.5204,41.4496,41.4638,79800.0
2012-10-23 15:25:00,58.55,58.57,58.39,58.42,159400.0,41.4567,41.4709,41.3434,41.3647,159400.0
2012-10-23 15:30:00,58.43,58.48,58.32,58.34,116200.0,41.3717,41.4071,41.2938,41.308,116200.0
2012-10-23 15:35:00,58.35,58.39,58.27,58.27,169000.0,41.3151,41.3434,41.2584,41.2584,169000.0
2012-10-23 15:40:00,58.26,58.29,58.22,58.26,173900.0,41.2514,41.2726,41.223,41.2514,173900.0
2012-10-23 15:45:00,58.26,58.35,58.24,58.3,146900.0,41.2514,41.3151,41.2372,41.2797,146900.0
2012-10-23 15:50:00,58.3,58.44,58.26,58.4,291000.0,41.2797,41.3788,41.2514,41.3505,291000.0
2012-10-23 15:55:00,58.39,58.43,58.29,58.29,455800.0,41.3434,41.3717,41.2726,41.2726,455800.0
2012-10-24 09:30:00,58.82,58.94,58.58,58.83,245000.0,41.6479,41.7328,41.4779,41.655,245000.0
2012-10-24 09:35:00,58.83,58.86,58.65,58.69,124200.0,41.655,41.6762,41.5275,41.5558,124200.0
2012-10-24 09:40:00,58.68,58.7,58.52,58.52,97500.0,41.5488,41.5629,41.4355,41.4355,97500.0
2012-10-24 09:45:00,58.52,58.54,58.34,58.38,187800.0,41.4355,41.4496,41.308,41.3363,187800.0
2012-10-24 09:50:00,58.37,58.38,58.26,58.3,148300.0,41.3293,41.3363,41.2514,41.2797,148300.0
2012-10-24 09:55:00,58.3,58.47,58.3,58.4,98500.0,41.2797,41.4001,41.2797,41.3505,98500.0
2012-10-24 10:00:00,58.39,58.44,58.14,58.19,195200.0,41.3434,41.3788,41.1664,41.2018,195200.0
2012-10-24 10:05:00,58.21,58.22,58.09,58.14,104100.0,41.216,41.223,41.131,41.1664,104100.0
2012-10-24 10:10:00,58.15,58.23,58.11,58.19,151200.0,41.1735,41.2301,41.1452,41.2018,151200.0
2012-10-24 10:15:00,58.17,58.25,58.03,58.04,127000.0,41.1876,41.2443,41.0885,41.0956,127000.0
2012-10-24 10:20:00,58.04,58.1,57.99,58.01,151300.0,41.0956,41.1381,41.0602,41.0744,151300.0
2012-10-24 10:25:00,58.0,58.05,57.94,57.97,175300.0,41.0673,41.1027,41.0248,41.046,175300.0
2012-10-24 10:30:00,57.97,58.09,57.93,58.04,207900.0,41.046,41.131,41.0177,41.0956,207900.0
2012-10-24 10:35:00,58.05,58.06,57.9,57.92,224500.0,41.1027,41.1098,40.9965,41.0106,224500.0
2012-10-24 10:40:00,57.93,58.04,57.92,58.04,166700.0,41.0177,41.0956,41.0106,41.0956,166700.0
2012-10-24 10:45:00,58.05,58.08,57.94,57.95,121100.0,41.1027,41.1239,41.0248,41.0319,121100.0
2012-10-24 10:50:00,57.94,57.95,57.82,57.94,127900.0,41.0248,41.0319,40.9398,41.0248,127900.0
2012-10-24 10:55:00,57.94,57.95,57.83,57.85,130500.0,41.0248,41.0319,40.9469,40.9611,130500.0
2012-10-24 11:00:00,57.86,58.01,57.85,57.98,131200.0,40.9681,41.0744,40.9611,41.0531,131200.0
2012-10-24 11:05:00,57.99,57.99,57.83,57.91,101000.0,41.0602,41.0602,40.9469,41.0035,101000.0
2012-10-24 11:10:00,57.91,57.94,57.81,57.81,78600.0,41.0035,41.0248,40.9327,40.9327,78600.0
2012-10-24 11:15:00,57.81,57.85,57.74,57.74,117400.0,40.9327,40.9611,40.8832,40.8832,117400.0
2012-10-24 11:20:00,57.75,57.76,57.7,57.75,134700.0,40.8903,40.8973,40.8549,40.8903,134700.0
2012-10-24 11:25:00,57.75,57.76,57.59,57.73,240800.0,40.8903,40.8973,40.777,40.8761,240800.0
2012-10-24 11:30:00,57.73,57.82,57.72,57.77,85300.0,40.8761,40.9398,40.869,40.9044,85300.0
2012-10-24 11:35:00,57.77,57.77,57.62,57.69,137100.0,40.9044,40.9044,40.7982,40.8478,137100.0
2012-10-24 11:40:00,57.69,57.76,57.69,57.74,83200.0,40.8478,40.8973,40.8478,40.8832,83200.0
2012-10-24 11:45:00,57.73,57.74,57.63,57.69,71100.0,40.8761,40.8832,40.8053,40.8478,71100.0
2012-10-24 11:50:00,57.68,57.76,57.66,57.69,64600.0,40.8407,40.8973,40.8265,40.8478,64600.0
2012-10-24 11:55:00,57.7,57.76,57.65,57.67,50900.0,40.8549,40.8973,40.8195,40.8336,50900.0
2012-10-24 12:00:00,57.68,57.76,57.64,57.71,125400.0,40.8407,40.8973,40.8124,40.8619,125400.0
2012-10-24 12:05:00,57.71,57.72,57.66,57.69,48100.0,40.8619,40.869,40.8265,40.8478,48100.0
2012-10-24 12:10:00,57.7,57.86,57.69,57.84,80700.0,40.8549,40.9681,40.8478,40.954,80700.0
2012-10-24 12:15:00,57.85,57.87,57.82,57.85,112600.0,40.9611,40.9752,40.9398,40.9611,112600.0
2012-10-24 12:20:00,57.85,57.86,57.8,57.81,63400.0,40.9611,40.9681,40.9257,40.9327,63400.0
2012-10-24 12:25:00,57.81,57.85,57.78,57.8,99000.0,40.9327,40.9611,40.9115,40.9257,99000.0
2012-10-24 12:30:00,57.8,57.88,57.8,57.87,102400.0,40.9257,40.9823,40.9257,40.9752,102400.0
2012-10-24 12:35:00,57.87,57.96,57.86,57.96,53400.0,40.9752,41.0389,40.9681,41.0389,53400.0
2012-10-24 12:40:00,57.95,58.02,57.94,57.99,61400.0,41.0319,41.0814,41.0248,41.0602,61400.0
2012-10-24 12:45:00,57.98,57.99,57.92,57.94,98700.0,41.0531,41.0602,41.0106,41.0248,98700.0
2012-10-24 12:50:00,57.94,57.98,57.93,57.96,67600.0,41.0248,41.0531,41.0177,41.0389,67600.0
2012-10-24 12:55:00,57.97,58.02,57.94,58.02,39100.0,41.046,41.0814,41.0248,41.0814,39100.0
2012-10-24 13:00:00,58.02,58.11,58.02,58.09,116300.0,41.0814,41.1452,41.0814,41.131,116300.0
2012-10-24 13:05:00,58.09,58.12,58.07,58.09,40600.0,41.131,41.1522,41.1168,41.131,40600.0
2012-10-24 13:10:00,58.09,58.11,58.05,58.07,85100.0,41.131,41.1452,41.1027,41.1168,85100.0
2012-10-24 13:15:00,58.08,58.09,58.05,58.06,59200.0,41.1239,41.131,41.1027,41.1098,59200.0
2012-10-24 13:20:00,58.07,58.12,58.05,58.11,32200.0,41.1168,41.1522,41.1027,41.1452,32200.0
2012-10-24 13:25:00,58.11,58.18,58.06,58.07,98000.0,41.1452,41.1947,41.1098,41.1168,98000.0
2012-10-24 13:30:00,58.07,58.08,57.97,57.98,89400.0,41.1168,41.1239,41.046,41.0531,89400.0
2012-10-24 13:35:00,57.99,58.02,57.91,57.92,118100.0,41.0602,41.0814,41.0035,41.0106,118100.0
2012-10-24 13:40:00,57.91,57.95,57.88,57.9,68000.0,41.0035,41.0319,40.9823,40.9965,68000.0
2012-10-24 13:45:00,57.9,57.94,57.9,57.92,58400.0,40.9965,41.0248,40.9965,41.0106,58400.0
2012-10-24 13:50:00,57.92,57.93,57.88,57.89,87500.0,41.0106,41.0177,40.9823,40.9894,87500.0
2012-10-24 13:55:00,57.89,57.91,57.87,57.88,102700.0,40.9894,41.0035,40.9752,40.9823,102700.0
2012-10-24 14:00:00,57.88,57.91,57.87,57.88,51000.0,40.9823,41.0035,40.9752,40.9823,51000.0
2012-10-24 14:05:00,57.88,57.91,57.87,57.89,56800.0,40.9823,41.0035,40.9752,40.9894,56800.0
2012-10-24 14:10:00,57.88,57.9,57.85,57.87,164900.0,40.9823,40.9965,40.9611,40.9752,164900.0
2012-10-24 14:15:00,57.87,57.93,57.63,57.86,185100.0,40.9752,41.0177,40.8053,40.9681,185100.0
2012-10-24 14:20:00,57.85,57.9,57.77,57.8,139900.0,40.9611,40.9965,40.9044,40.9257,139900.0
2012-10-24 14:25:00,57.79,57.91,57.79,57.88,236800.0,40.9186,41.0035,40.9186,40.9823,236800.0
2012-10-24 14:30:00,57.89,57.91,57.8,57.84,131400.0,40.9894,41.0035,40.9257,40.954,131400.0
2012-10-24 14:35:00,57.84,57.88,57.79,57.81,77900.0,40.954,40.9823,40.9186,40.9327,77900.0
2012-10-24 14:40:00,57.82,57.9,57.75,57.88,73700.0,40.9398,40.9965,40.8903,40.9823,73700.0
2012-10-24 14:45:00,57.88,57.9,57.79,57.82,89600.0,40.9823,40.9965,40.9186,40.9398,89600.0
2012-10-24 14:50:00,57.82,57.86,57.73,57.74,240000.0,40.9398,40.9681,40.8761,40.8832,240000.0
2012-10-24 14:55:00,57.73,57.82,57.68,57.76,114600.0,40.8761,40.9398,40.8407,40.8973,114600.0
2012-10-24 15:00:00,57.76,57.84,57.69,57.73,122900.0,40.8973,40.954,40.8478,40.8761,122900.0
2012-10-24 15:05:00,57.73,57.78,57.65,57.73,120700.0,40.8761,40.9115,40.8195,40.8761,120700.0
2012-10-24 15:10:00,57.73,57.82,57.71,57.76,66300.0,40.8761,40.9398,40.8619,40.8973,66300.0
2012-10-24 15:15:00,57.75,57.77,57.7,57.76,66500.0,40.8903,40.9044,40.8549,40.8973,66500.0
2012-10-24 15:20:00,57.75,57.77,57.63,57.67,161400.0,40.8903,40.9044,40.8053,40.8336,161400.0
2012-10-24 15:25:00,57.67,57.71,57.64,57.67,108000.0,40.8336,40.8619,40.8124,40.8336,108000.0
2012-10-24 15:30:00,57.68,57.73,57.64,57.73,124500.0,40.8407,40.8761,40.8124,40.8761,124500.0
2012-10-24 15:35:00,57.74,57.78,57.63,57.63,128100.0,40.8832,40.9115,40.8053,40.8053,128100.0
2012-10-24 15:40:00,57.64,57.65,57.47,57.52,384700.0,40.8124,40.8195,40.692,40.7274,384700.0
2012-10-24 15:45:00,57.52,57.62,57.52,57.59,204900.0,40.7274,40.7982,40.7274,40.777,204900.0
2012-10-24 15:50:00,57.6,57.67,57.59,57.66,284100.0,40.784,40.8336,40.777,40.8265,284100.0
2012-10-24 15:55:00,57.66,57.67,57.6,57.62,461700.0,40.8265,40.8336,40.784,40.7982,461700.0
2012-10-25 09:30:00,58.02,58.21,57.91,58.13,269900.0,41.0814,41.216,41.0035,41.1593,269900.0
2012-10-25 09:35:00,58.11,58.12,57.82,57.88,140700.0,41.1452,41.1522,40.9398,40.9823,140700.0
2012-10-25 09:40:00,57.87,58.02,57.82,58.0,156100.0,40.9752,41.0814,40.9398,41.0673,156100.0
2012-10-25 09:45:00,58.01,58.01,57.89,57.9,169100.0,41.0744,41.0744,40.9894,40.9965,169100.0
2012-10-25 09:50:00,57.9,58.01,57.89,57.92,170000.0,40.9965,41.0744,40.9894,41.0106,170000.0
2012-10-25 09:55:00,57.92,58.04,57.91,58.0,128000.0,41.0106,41.0956,41.0035,41.0673,128000.0
2012-10-25 10:00:00,57.98,57.99,57.81,57.87,140900.0,41.0531,41.0602,40.9327,40.9752,140900.0
2012-10-25 10:05:00,57.88,58.05,57.87,57.99,107600.0,40.9823,41.1027,40.9752,41.0602,107600.0
2012-10-25 10:10:00,58.0,58.1,57.99,58.05,97800.0,41.0673,41.1381,41.0602,41.1027,97800.0
2012-10-25 10:15:00,58.05,58.07,57.99,58.06,96000.0,41.1027,41.1168,41.0602,41.1098,96000.0
2012-10-25 10:20:00,58.07,58.13,58.05,58.06,148900.0,41.1168,41.1593,41.1027,41.1098,148900.0
2012-10-25 10:25:00,58.06,58.07,57.94,57.95,82900.0,41.1098,41.1168,41.0248,41.0319,82900.0
2012-10-25 10:30:00,57.96,58.01,57.87,58.01,109000.0,41.0389,41.0744,40.9752,41.0744,109000.0
2012-10-25 10:35:00,58.01,58.04,57.93,57.93,102900.0,41.0744,41.0956,41.0177,41.0177,102900.0
2012-10-25 10:40:00,57.94,57.94,57.87,57.88,102700.0,41.0248,41.0248,40.9752,40.9823,102700.0
2012-10-25 10:45:00,57.88,57.89,57.76,57.77,147700.0,40.9823,40.9894,40.8973,40.9044,147700.0
2012-10-25 10:50:00,57.77,57.84,57.75,57.81,75800.0,40.9044,40.954,40.8903,40.9327,75800.0
2012-10-25 10:55:00,57.8,57.87,57.8,57.83,75900.0,40.9257,40.9752,40.9257,40.9469,75900.0
2012-10-25 11:00:00,57.83,57.9,57.82,57.87,56700.0,40.9469,40.9965,40.9398,40.9752,56700.0
2012-10-25 11:05:00,57.87,57.87,57.82,57.84,44100.0,40.9752,40.9752,40.9398,40.954,44100.0
2012-10-25 11:10:00,57.85,57.86,57.78,57.79,52200.0,40.9611,40.9681,40.9115,40.9186,52200.0
2012-10-25 11:15:00,57.79,57.8,57.74,57.74,58900.0,40.9186,40.9257,40.8832,40.8832,58900.0
2012-10-25 11:20:00,57.74,57.75,57.62,57.63,92700.0,40.8832,40.8903,40.7982,40.8053,92700.0
2012-10-25 11:25:00,57.63,57.71,57.58,57.61,98600.0,40.8053,40.8619,40.7699,40.7911,98600.0
2012-10-25 11:30:00,57.62,57.62,57.52,57.53,115100.0,40.7982,40.7982,40.7274,40.7345,115100.0
2012-10-25 11:35:00,57.53,57.55,57.4,57.44,166300.0,40.7345,40.7486,40.6424,40.6708,166300.0
2012-10-25 11:40:00,57.44,57.52,57.44,57.46,106600.0,40.6708,40.7274,40.6708,40.6849,106600.0
2012-10-25 11:45:00,57.47,57.51,57.38,57.42,89300.0,40.692,40.7203,40.6283,40.6566,89300.0
2012-10-25 11:50:00,57.43,57.48,57.31,57.48,170400.0,40.6637,40.6991,40.5787,40.6991,170400.0
2012-10-25 11:55:00,57.49,57.52,57.46,57.49,86500.0,40.7062,40.7274,40.6849,40.7062,86500.0
2012-10-25 12:00:00,57.49,57.54,57.46,57.51,91300.0,40.7062,40.7416,40.6849,40.7203,91300.0
2012-10-25 12:05:00,57.51,57.62,57.44,57.6,80700.0,40.7203,40.7982,40.6708,40.784,80700.0
2012-10-25 12:10:00,57.6,57.61,57.52,57.57,45100.0,40.784,40.7911,40.7274,40.7628,45100.0
2012-10-25 12:15:00,57.57,57.58,57.53,57.56,50400.0,40.7628,40.7699,40.7345,40.7557,50400.0
2012-10-25 12:20:00,57.57,57.58,57.49,57.51,62700.0,40.7628,40.7699,40.7062,40.7203,62700.0
2012-10-25 12:25:00,57.51,57.57,57.51,57.55,51500.0,40.7203,40.7628,40.7203,40.7486,51500.0
2012-10-25 12:30:00,57.55,57.59,57.43,57.48,101300.0,40.7486,40.777,40.6637,40.6991,101300.0
2012-10-25 12:35:00,57.48,57.48,57.4,57.47,81400.0,40.6991,40.6991,40.6424,40.692,81400.0
2012-10-25 12:40:00,57.47,57.48,57.39,57.4,59600.0,40.692,40.6991,40.6354,40.6424,59600.0
2012-10-25 12:45:00,57.41,57.53,57.39,57.52,61500.0,40.6495,40.7345,40.6354,40.7274,61500.0
2012-10-25 12:50:00,57.53,57.55,57.45,57.46,63200.0,40.7345,40.7486,40.6778,40.6849,63200.0
2012-10-25 12:55:00,57.46,57.6,57.45,57.59,92500.0,40.6849,40.784,40.6778,40.777,92500.0
2012-10-25 13:00:00,57.6,57.67,57.59,57.61,89300.0,40.784,40.8336,40.777,40.7911,89300.0
2012-10-25 13:05:00,57.62,57.64,57.56,57.57,78700.0,40.7982,40.8124,40.7557,40.7628,78700.0
2012-10-25 13:10:00,57.56,57.62,57.55,57.59,61200.0,40.7557,40.7982,40.7486,40.777,61200.0
2012-10-25 13:15:00,57.58,57.64,57.53,57.57,64800.0,40.7699,40.8124,40.7345,40.7628,64800.0
2012-10-25 13:20:00,57.56,57.64,57.55,57.62,69800.0,40.7557,40.8124,40.7486,40.7982,69800.0
2012-10-25 13:25:00,57.62,57.73,57.6,57.69,92100.0,40.7982,40.8761,40.784,40.8478,92100.0
2012-10-25 13:30:00,57.69,57.69,57.57,57.57,60000.0,40.8478,40.8478,40.7628,40.7628,60000.0
2012-10-25 13:35:00,57.58,57.68,57.57,57.67,77500.0,40.7699,40.8407,40.7628,40.8336,77500.0
2012-10-25 13:40:00,57.66,57.7,57.62,57.66,74600.0,40.8265,40.8549,40.7982,40.8265,74600.0
2012-10-25 13:45:00,57.66,57.69,57.62,57.65,55500.0,40.8265,40.8478,40.7982,40.8195,55500.0
2012-10-25 13:50:00,57.65,57.65,57.59,57.59,52000.0,40.8195,40.8195,40.777,40.777,52000.0
2012-10-25 13:55:00,57.59,57.62,57.54,57.61,84200.0,40.777,40.7982,40.7416,40.7911,84200.0
2012-10-25 14:00:00,57.62,57.63,57.52,57.56,96100.0,40.7982,40.8053,40.7274,40.7557,96100.0
2012-10-25 14:05:00,57.55,57.58,57.55,57.55,61200.0,40.7486,40.7699,40.7486,40.7486,61200.0
2012-10-25 14:10:00,57.55,57.56,57.48,57.49,90900.0,40.7486,40.7557,40.6991,40.7062,90900.0
2012-10-25 14:15:00,57.49,57.5,57.35,57.4,183600.0,40.7062,40.7132,40.607,40.6424,183600.0
2012-10-25 14:20:00,57.4,57.42,57.35,57.4,125400.0,40.6424,40.6566,40.607,40.6424,125400.0
2012-10-25 14:25:00,57.4,57.46,57.39,57.43,116600.0,40.6424,40.6849,40.6354,40.6637,116600.0
2012-10-25 14:30:00,57.44,57.5,57.43,57.47,125500.0,40.6708,40.7132,40.6637,40.692,125500.0
2012-10-25 14:35:00,57.46,57.55,57.46,57.54,56100.0,40.6849,40.7486,40.6849,40.7416,56100.0
2012-10-25 14:40:00,57.55,57.65,57.55,57.65,82900.0,40.7486,40.8195,40.7486,40.8195,82900.0
2012-10-25 14:45:00,57.64,57.64,57.54,57.55,82700.0,40.8124,40.8124,40.7416,40.7486,82700.0
2012-10-25 14:50:00,57.55,57.56,57.45,57.51,85100.0,40.7486,40.7557,40.6778,40.7203,85100.0
2012-10-25 14:55:00,57.52,57.58,57.5,57.5,64500.0,40.7274,40.7699,40.7132,40.7132,64500.0
2012-10-25 15:00:00,57.51,57.57,57.5,57.56,92500.0,40.7203,40.7628,40.7132,40.7557,92500.0
2012-10-25 15:05:00,57.55,57.55,57.44,57.44,103700.0,40.7486,40.7486,40.6708,40.6708,103700.0
2012-10-25 15:10:00,57.45,57.53,57.44,57.53,90100.0,40.6778,40.7345,40.6708,40.7345,90100.0
2012-10-25 15:15:00,57.53,57.55,57.44,57.46,88800.0,40.7345,40.7486,40.6708,40.6849,88800.0
2012-10-25 15:20:00,57.45,57.47,57.37,57.39,105700.0,40.6778,40.692,40.6212,40.6354,105700.0
2012-10-25 15:25:00,57.39,57.45,57.37,57.39,115900.0,40.6354,40.6778,40.6212,40.6354,115900.0
2012-10-25 15:30:00,57.39,57.42,57.33,57.38,159600.0,40.6354,40.6566,40.5929,40.6283,159600.0
2012-10-25 15:35:00,57.39,57.39,57.29,57.31,136300.0,40.6354,40.6354,40.5646,40.5787,136300.0
2012-10-25 15:40:00,57.32,57.47,57.31,57.44,160400.0,40.5858,40.692,40.5787,40.6708,160400.0
2012-10-25 15:45:00,57.43,57.47,57.36,57.39,171200.0,40.6637,40.692,40.6141,40.6354,171200.0
2012-10-25 15:50:00,57.39,57.47,57.39,57.4,276400.0,40.6354,40.692,40.6354,40.6424,276400.0
2012-10-25 15:55:00,57.41,57.45,57.39,57.42,511200.0,40.6495,40.6778,40.6354,40.6566,511200.0
2012-10-26 09:30:00,57.82,58.18,57.73,57.8,1034200.0,40.9398,41.1947,40.8761,40.9257,1034200.0
2012-10-26 09:35:00,57.8,58.56,57.7,58.52,1038800.0,40.9257,41.4638,40.8549,41.4355,1038800.0
2012-10-26 09:40:00,58.51,58.84,58.48,58.8,1071800.0,41.4284,41.662,41.4071,41.6337,1071800.0
2012-10-26 09:45:00,58.81,58.9,58.77,58.79,518600.0,41.6408,41.7045,41.6125,41.6266,518600.0
2012-10-26 09:50:00,58.79,58.88,58.6,58.64,500600.0,41.6266,41.6904,41.4921,41.5204,500600.0
2012-10-26 09:55:00,58.64,58.8,58.54,58.54,470000.0,41.5204,41.6337,41.4496,41.4496,470000.0
2012-10-26 10:00:00,58.55,58.59,58.42,58.5,480000.0,41.4567,41.485,41.3647,41.4213,480000.0
2012-10-26 10:05:00,58.49,58.59,58.48,58.53,429400.0,41.4142,41.485,41.4071,41.4425,429400.0
2012-10-26 10:10:00,58.53,58.58,58.48,58.53,553800.0,41.4425,41.4779,41.4071,41.4425,553800.0
2012-10-26 10:15:00,58.53,58.63,58.53,58.55,442200.0,41.4425,41.5133,41.4425,41.4567,442200.0
2012-10-26 10:20:00,58.56,58.6,58.43,58.45,378200.0,41.4638,41.4921,41.3717,41.3859,378200.0
2012-10-26 10:25:00,58.45,58.5,58.34,58.34,313600.0,41.3859,41.4213,41.308,41.308,313600.0
2012-10-26 10:30:00,58.34,58.45,58.33,58.39,339400.0,41.308,41.3859,41.3009,41.3434,339400.0
2012-10-26 10:35:00,58.39,58.52,58.38,58.52,433200.0,41.3434,41.4355,41.3363,41.4355,433200.0
2012-10-26 10:40:00,58.53,58.53,58.43,58.45,321600.0,41.4425,41.4425,41.3717,41.3859,321600.0
2012-10-26 10:45:00,58.45,58.45,58.29,58.36,546000.0,41.3859,41.3859,41.2726,41.3222,546000.0
2012-10-26 10:50:00,58.36,58.36,58.22,58.31,266000.0,41.3222,41.3222,41.223,41.2868,266000.0
2012-10-26 10:55:00,58.3,58.43,58.3,58.38,412600.0,41.2797,41.3717,41.2797,41.3363,412600.0
2012-10-26 11:00:00,58.39,58.4,58.32,58.4,204000.0,41.3434,41.3505,41.2938,41.3505,204000.0
2012-10-26 11:05:00,58.4,58.5,58.4,58.47,202400.0,41.3505,41.4213,41.3505,41.4001,202400.0
2012-10-26 11:10:00,58.46,58.49,58.42,58.47,178000.0,41.393,41.4142,41.3647,41.4001,178000.0
2012-10-26 11:15:00,58.47,58.52,58.46,58.5,249800.0,41.4001,41.4355,41.393,41.4213,249800.0
2012-10-26 11:20:00,58.5,58.5,58.37,58.44,259400.0,41.4213,41.4213,41.3293,41.3788,259400.0
2012-10-26 11:25:00,58.44,58.53,58.44,58.52,215400.0,41.3788,41.4425,41.3788,41.4355,215400.0
2012-10-26 11:30:00,58.51,58.55,58.51,58.53,293000.0,41.4284,41.4567,41.4284,41.4425,293000.0
2012-10-26 11:35:00,58.54,58.63,58.52,58.63,206400.0,41.4496,41.5133,41.4355,41.5133,206400.0
2012-10-26 11:40:00,58.63,58.67,58.58,58.58,217200.0,41.5133,41.5417,41.4779,41.4779,217200.0
2012-10-26 11:45:00,58.57,58.58,58.49,58.51,203400.0,41.4709,41.4779,41.4142,41.4284,203400.0
2012-10-26 11:50:00,58.51,58.58,58.5,58.54,134000.0,41.4284,41.4779,41.4213,41.4496,134000.0
2012-10-26 11:55:00,58.54,58.59,58.52,58.52,165200.0,41.4496,41.485,41.4355,41.4355,165200.0
2012-10-26 12:00:00,58.52,58.54,58.42,58.45,252400.0,41.4355,41.4496,41.3647,41.3859,252400.0
2012-10-26 12:05:00,58.43,58.5,58.35,58.49,213400.0,41.3717,41.4213,41.3151,41.4142,213400.0
2012-10-26 12:10:00,58.49,58.56,58.48,58.53,188600.0,41.4142,41.4638,41.4071,41.4425,188600.0
2012-10-26 12:15:00,58.52,58.54,58.49,58.53,226200.0,41.4355,41.4496,41.4142,41.4425,226200.0
2012-10-26 12:20:00,58.52,58.55,58.49,58.55,145000.0,41.4355,41.4567,41.4142,41.4567,145000.0
2012-10-26 12:25:00,58.55,58.64,58.5,58.61,278400.0,41.4567,41.5204,41.4213,41.4992,278400.0
2012-10-26 12:30:00,58.61,58.62,58.52,58.52,161800.0,41.4992,41.5063,41.4355,41.4355,161800.0
2012-10-26 12:35:00,58.53,58.6,58.5,58.51,154000.0,41.4425,41.4921,41.4213,41.4284,154000.0
2012-10-26 12:40:00,58.51,58.6,58.49,58.5,170400.0,41.4284,41.4921,41.4142,41.4213,170400.0
2012-10-26 12:45:00,58.51,58.54,58.44,58.47,120600.0,41.4284,41.4496,41.3788,41.4001,120600.0
2012-10-26 12:50:00,58.47,58.53,58.47,58.51,58200.0,41.4001,41.4425,41.4001,41.4284,58200.0
2012-10-26 12:55:00,58.52,58.7,58.52,58.68,194400.0,41.4355,41.5629,41.4355,41.5488,194400.0
2012-10-26 13:00:00,58.67,58.67,58.6,58.62,119600.0,41.5417,41.5417,41.4921,41.5063,119600.0
2012-10-26 13:05:00,58.61,58.65,58.6,58.63,105800.0,41.4992,41.5275,41.4921,41.5133,105800.0
2012-10-26 13:10:00,58.62,58.67,58.58,58.63,124800.0,41.5063,41.5417,41.4779,41.5133,124800.0
2012-10-26 13:15:00,58.62,58.64,58.59,58.62,96600.0,41.5063,41.5204,41.485,41.5063,96600.0
2012-10-26 13:20:00,58.61,58.61,58.55,58.56,89600.0,41.4992,41.4992,41.4567,41.4638,89600.0
2012-10-26 13:25:00,58.55,58.66,58.53,58.65,79000.0,41.4567,41.5346,41.4425,41.5275,79000.0
2012-10-26 13:30:00,58.65,58.8,58.62,58.75,208400.0,41.5275,41.6337,41.5063,41.5983,208400.0
2012-10-26 13:35:00,58.75,58.85,58.75,58.8,160200.0,41.5983,41.6691,41.5983,41.6337,160200.0
2012-10-26 13:40:00,58.8,58.82,58.74,58.79,103000.0,41.6337,41.6479,41.5912,41.6266,103000.0
2012-10-26 13:45:00,58.79,58.82,58.74,58.79,124600.0,41.6266,41.6479,41.5912,41.6266,124600.0
2012-10-26 13:50:00,58.79,58.82,58.75,58.8,145400.0,41.6266,41.6479,41.5983,41.6337,145400.0
2012-10-26 13:55:00,58.81,58.89,58.8,58.89,275800.0,41.6408,41.6974,41.6337,41.6974,275800.0
2012-10-26 14:00:00,58.9,58.92,58.81,58.84,183400.0,41.7045,41.7187,41.6408,41.662,183400.0
2012-10-26 14:05:00,58.84,58.88,58.79,58.8,153000.0,41.662,41.6904,41.6266,41.6337,153000.0
2012-10-26 14:10:00,58.79,58.8,58.71,58.75,230000.0,41.6266,41.6337,41.57,41.5983,230000.0
2012-10-26 14:15:00,58.74,58.77,58.71,58.76,143800.0,41.5912,41.6125,41.57,41.6054,143800.0
2012-10-26 14:20:00,58.76,58.79,58.74,58.76,185000.0,41.6054,41.6266,41.5912,41.6054,185000.0
2012-10-26 14:25:00,58.76,58.86,58.75,58.82,258800.0,41.6054,41.6762,41.5983,41.6479,258800.0
2012-10-26 14:30:00,58.82,58.92,58.81,58.88,316400.0,41.6479,41.7187,41.6408,41.6904,316400.0
2012-10-26 14:35:00,58.88,58.89,58.79,58.84,163200.0,41.6904,41.6974,41.6266,41.662,163200.0
2012-10-26 14:40:00,58.84,58.85,58.74,58.76,203200.0,41.662,41.6691,41.5912,41.6054,203200.0
2012-10-26 14:45:00,58.75,58.79,58.72,58.75,157800.0,41.5983,41.6266,41.5771,41.5983,157800.0
2012-10-26 14:50:00,58.76,58.88,58.76,58.87,182600.0,41.6054,41.6904,41.6054,41.6833,182600.0
2012-10-26 14:55:00,58.87,58.87,58.79,58.85,156200.0,41.6833,41.6833,41.6266,41.6691,156200.0
2012-10-26 15:00:00,58.85,58.89,58.83,58.85,176000.0,41.6691,41.6974,41.655,41.6691,176000.0
2012-10-26 15:05:00,58.85,58.95,58.84,58.92,178000.0,41.6691,41.7399,41.662,41.7187,178000.0
2012-10-26 15:10:00,58.93,59.2,58.92,59.19,554400.0,41.7258,41.9169,41.7187,41.9099,554400.0
2012-10-26 15:15:00,59.18,59.19,59.08,59.15,328000.0,41.9028,41.9099,41.832,41.8815,328000.0
2012-10-26 15:20:00,59.14,59.21,59.12,59.17,225200.0,41.8745,41.924,41.8603,41.8957,225200.0
2012-10-26 15:25:00,59.17,59.18,59.08,59.13,352400.0,41.8957,41.9028,41.832,41.8674,352400.0
2012-10-26 15:30:00,59.13,59.21,59.13,59.16,390200.0,41.8674,41.924,41.8674,41.8886,390200.0
2012-10-26 15:35:00,59.16,59.16,58.98,58.98,242000.0,41.8886,41.8886,41.7612,41.7612,242000.0
2012-10-26 15:40:00,58.98,59.07,58.98,59.07,346200.0,41.7612,41.8249,41.7612,41.8249,346200.0
2012-10-26 15:45:00,59.06,59.07,58.91,58.91,537200.0,41.8178,41.8249,41.7116,41.7116,537200.0
2012-10-26 15:50:00,58.92,59.12,58.92,59.12,617400.0,41.7187,41.8603,41.7187,41.8603,617400.0
2012-10-26 15:55:00,59.11,59.15,58.95,59.03,1337000.0,41.8532,41.8815,41.7399,41.7966,1337000.0
2012-10-31 09:30:00,59.26,59.48,59.15,59.34,315100.0,41.9594,42.1152,41.8815,42.0161,315100.0
2012-10-31 09:35:00,59.35,59.39,59.2,59.33,163200.0,42.0231,42.0515,41.9169,42.009,163200.0
2012-10-31 09:40:00,59.34,59.34,59.08,59.26,262900.0,42.0161,42.0161,41.832,41.9594,262900.0
2012-10-31 09:45:00,59.26,59.43,59.22,59.39,119000.0,41.9594,42.0798,41.9311,42.0515,119000.0
2012-10-31 09:50:00,59.39,59.42,59.32,59.34,161000.0,42.0515,42.0727,42.0019,42.0161,161000.0
2012-10-31 09:55:00,59.34,59.38,59.3,59.3,149700.0,42.0161,42.0444,41.9877,41.9877,149700.0
2012-10-31 10:00:00,59.29,59.3,59.1,59.19,211700.0,41.9807,41.9877,41.8461,41.9099,211700.0
2012-10-31 10:05:00,59.19,59.19,59.07,59.09,118100.0,41.9099,41.9099,41.8249,41.8391,118100.0
2012-10-31 10:10:00,59.09,59.1,58.81,58.91,208200.0,41.8391,41.8461,41.6408,41.7116,208200.0
2012-10-31 10:15:00,58.91,58.98,58.89,58.91,143600.0,41.7116,41.7612,41.6974,41.7116,143600.0
2012-10-31 10:20:00,58.92,58.97,58.83,58.91,189700.0,41.7187,41.7541,41.655,41.7116,189700.0
2012-10-31 10:25:00,58.91,58.92,58.79,58.8,129400.0,41.7116,41.7187,41.6266,41.6337,129400.0
2012-10-31 10:30:00,58.8,58.81,58.63,58.68,166700.0,41.6337,41.6408,41.5133,41.5488,166700.0
2012-10-31 10:35:00,58.69,58.75,58.62,58.64,267900.0,41.5558,41.5983,41.5063,41.5204,267900.0
2012-10-31 10:40:00,58.64,58.65,58.41,58.45,324000.0,41.5204,41.5275,41.3576,41.3859,324000.0
2012-10-31 10:45:00,58.44,58.48,58.35,58.45,169900.0,41.3788,41.4071,41.3151,41.3859,169900.0
2012-10-31 10:50:00,58.46,58.5,58.41,58.44,100300.0,41.393,41.4213,41.3576,41.3788,100300.0
2012-10-31 10:55:00,58.44,58.48,58.36,58.46,188900.0,41.3788,41.4071,41.3222,41.393,188900.0
2012-10-31 11:00:00,58.45,58.47,58.32,58.38,113800.0,41.3859,41.4001,41.2938,41.3363,113800.0
2012-10-31 11:05:00,58.38,58.45,58.37,58.43,133100.0,41.3363,41.3859,41.3293,41.3717,133100.0
2012-10-31 11:10:00,58.43,58.57,58.41,58.57,152500.0,41.3717,41.4709,41.3576,41.4709,152500.0
2012-10-31 11:15:00,58.57,58.81,58.56,58.8,122500.0,41.4709,41.6408,41.4638,41.6337,122500.0
2012-10-31 11:20:00,58.81,58.82,58.61,58.65,91400.0,41.6408,41.6479,41.4992,41.5275,91400.0
2012-10-31 11:25:00,58.64,58.65,58.49,58.59,122000.0,41.5204,41.5275,41.4142,41.485,122000.0
2012-10-31 11:30:00,58.59,58.75,58.59,58.75,126000.0,41.485,41.5983,41.485,41.5983,126000.0
2012-10-31 11:35:00,58.75,58.78,58.65,58.65,64000.0,41.5983,41.6196,41.5275,41.5275,64000.0
2012-10-31 11:40:00,58.66,58.73,58.63,58.72,103000.0,41.5346,41.5842,41.5133,41.5771,103000.0
2012-10-31 11:45:00,58.7,58.71,58.63,58.68,107600.0,41.5629,41.57,41.5133,41.5488,107600.0
2012-10-31 11:50:00,58.69,58.72,58.62,58.66,87800.0,41.5558,41.5771,41.5063,41.5346,87800.0
2012-10-31 11:55:00,58.66,58.67,58.51,58.61,130400.0,41.5346,41.5417,41.4284,41.4992,130400.0
2012-10-31 12:00:00,58.61,58.65,58.56,58.61,91300.0,41.4992,41.5275,41.4638,41.4992,91300.0
2012-10-31 12:05:00,58.61,58.63,58.51,58.56,80000.0,41.4992,41.5133,41.4284,41.4638,80000.0
2012-10-31 12:10:00,58.56,58.63,58.5,58.54,109900.0,41.4638,41.5133,41.4213,41.4496,109900.0
2012-10-31 12:15:00,58.55,58.55,58.42,58.44,93900.0,41.4567,41.4567,41.3647,41.3788,93900.0
2012-10-31 12:20:00,58.43,58.47,58.42,58.45,107900.0,41.3717,41.4001,41.3647,41.3859,107900.0
2012-10-31 12:25:00,58.44,58.46,58.34,58.37,140500.0,41.3788,41.393,41.308,41.3293,140500.0
2012-10-31 12:30:00,58.37,58.45,58.35,58.42,109200.0,41.3293,41.3859,41.3151,41.3647,109200.0
2012-10-31 12:35:00,58.42,58.56,58.36,58.52,92400.0,41.3647,41.4638,41.3222,41.4355,92400.0
2012-10-31 12:40:00,58.52,58.59,58.51,58.52,69700.0,41.4355,41.485,41.4284,41.4355,69700.0
2012-10-31 12:45:00,58.52,58.55,58.46,58.53,53100.0,41.4355,41.4567,41.393,41.4425,53100.0
2012-10-31 12:50:00,58.53,58.61,58.51,58.58,70200.0,41.4425,41.4992,41.4284,41.4779,70200.0
2012-10-31 12:55:00,58.58,58.62,58.57,58.6,46000.0,41.4779,41.5063,41.4709,41.4921,46000.0
2012-10-31 13:00:00,58.61,58.62,58.56,58.58,82300.0,41.4992,41.5063,41.4638,41.4779,82300.0
2012-10-31 13:05:00,58.58,58.59,58.44,58.46,51000.0,41.4779,41.485,41.3788,41.393,51000.0
2012-10-31 13:10:00,58.47,58.5,58.44,58.47,118500.0,41.4001,41.4213,41.3788,41.4001,118500.0
2012-10-31 13:15:00,58.47,58.51,58.45,58.48,49600.0,41.4001,41.4284,41.3859,41.4071,49600.0
2012-10-31 13:20:00,58.47,58.52,58.42,58.52,89700.0,41.4001,41.4355,41.3647,41.4355,89700.0
2012-10-31 13:25:00,58.53,58.62,58.52,58.61,40500.0,41.4425,41.5063,41.4355,41.4992,40500.0
2012-10-31 13:30:00,58.61,58.65,58.59,58.59,47900.0,41.4992,41.5275,41.485,41.485,47900.0
2012-10-31 13:35:00,58.6,58.6,58.53,58.57,56400.0,41.4921,41.4921,41.4425,41.4709,56400.0
2012-10-31 13:40:00,58.58,58.58,58.53,58.55,45500.0,41.4779,41.4779,41.4425,41.4567,45500.0
2012-10-31 13:45:00,58.54,58.59,58.51,58.52,47300.0,41.4496,41.485,41.4284,41.4355,47300.0
2012-10-31 13:50:00,58.51,58.58,58.51,58.58,49300.0,41.4284,41.4779,41.4284,41.4779,49300.0
2012-10-31 13:55:00,58.58,58.62,58.55,58.61,46300.0,41.4779,41.5063,41.4567,41.4992,46300.0
2012-10-31 14:00:00,58.6,58.64,58.54,58.64,134300.0,41.4921,41.5204,41.4496,41.5204,134300.0
2012-10-31 14:05:00,58.64,58.66,58.6,58.65,58000.0,41.5204,41.5346,41.4921,41.5275,58000.0
2012-10-31 14:10:00,58.65,58.69,58.62,58.64,52400.0,41.5275,41.5558,41.5063,41.5204,52400.0
2012-10-31 14:15:00,58.63,58.67,58.59,58.67,38100.0,41.5133,41.5417,41.485,41.5417,38100.0
2012-10-31 14:20:00,58.67,58.67,58.59,58.61,109400.0,41.5417,41.5417,41.485,41.4992,109400.0
2012-10-31 14:25:00,58.62,58.65,58.59,58.64,59600.0,41.5063,41.5275,41.485,41.5204,59600.0
2012-10-31 14:30:00,58.64,58.67,58.63,58.65,79500.0,41.5204,41.5417,41.5133,41.5275,79500.0
2012-10-31 14:35:00,58.65,58.66,58.6,58.61,39500.0,41.5275,41.5346,41.4921,41.4992,39500.0
2012-10-31 14:40:00,58.61,58.62,58.59,58.59,78600.0,41.4992,41.5063,41.485,41.485,78600.0
2012-10-31 14:45:00,58.6,58.64,58.6,58.6,77500.0,41.4921,41.5204,41.4921,41.4921,77500.0
2012-10-31 14:50:00,58.61,58.67,58.6,58.61,95400.0,41.4992,41.5417,41.4921,41.4992,95400.0
2012-10-31 14:55:00,58.61,58.65,58.54,58.56,96800.0,41.4992,41.5275,41.4496,41.4638,96800.0
2012-10-31 15:00:00,58.55,58.55,58.47,58.54,126000.0,41.4567,41.4567,41.4001,41.4496,126000.0
2012-10-31 15:05:00,58.55,58.61,58.52,58.61,134300.0,41.4567,41.4992,41.4355,41.4992,134300.0
2012-10-31 15:10:00,58.61,58.69,58.59,58.63,130100.0,41.4992,41.5558,41.485,41.5133,130100.0
2012-10-31 15:15:00,58.64,58.71,58.63,58.65,106800.0,41.5204,41.57,41.5133,41.5275,106800.0
2012-10-31 15:20:00,58.65,58.69,58.59,58.61,99500.0,41.5275,41.5558,41.485,41.4992,99500.0
2012-10-31 15:25:00,58.61,58.69,58.6,58.65,104500.0,41.4992,41.5558,41.4921,41.5275,104500.0
2012-10-31 15:30:00,58.65,58.68,58.6,58.68,137200.0,41.5275,41.5488,41.4921,41.5488,137200.0
2012-10-31 15:35:00,58.68,58.72,58.64,58.7,125100.0,41.5488,41.5771,41.5204,41.5629,125100.0
2012-10-31 15:40:00,58.69,58.73,58.63,58.63,155900.0,41.5558,41.5842,41.5133,41.5133,155900.0
2012-10-31 15:45:00,58.63,58.74,58.58,58.72,253100.0,41.5133,41.5912,41.4779,41.5771,253100.0
2012-10-31 15:50:00,58.74,58.75,58.53,58.55,256700.0,41.5912,41.5983,41.4425,41.4567,256700.0
2012-10-31 15:55:00,58.56,58.64,58.54,58.57,416500.0,41.4638,41.5204,41.4496,41.4709,416500.0
2012-11-01 09:30:00,58.71,58.95,58.52,58.92,407600.0,41.57,41.7399,41.4355,41.7187,407600.0
2012-11-01 09:35:00,58.92,59.14,58.91,59.14,296400.0,41.7187,41.8745,41.7116,41.8745,296400.0
2012-11-01 09:40:00,59.14,59.17,59.02,59.13,334000.0,41.8745,41.8957,41.7895,41.8674,334000.0
2012-11-01 09:45:00,59.13,59.2,59.02,59.12,409400.0,41.8674,41.9169,41.7895,41.8603,409400.0
2012-11-01 09:50:00,59.1,59.22,59.06,59.17,285200.0,41.8461,41.9311,41.8178,41.8957,285200.0
2012-11-01 09:55:00,59.18,59.45,59.17,59.25,384800.0,41.9028,42.094,41.8957,41.9523,384800.0
2012-11-01 10:00:00,59.26,59.42,59.26,59.29,241800.0,41.9594,42.0727,41.9594,41.9807,241800.0
2012-11-01 10:05:00,59.29,59.47,59.27,59.43,197000.0,41.9807,42.1081,41.9665,42.0798,197000.0
2012-11-01 10:10:00,59.43,59.48,59.37,59.42,156800.0,42.0798,42.1152,42.0373,42.0727,156800.0
2012-11-01 10:15:00,59.42,59.5,59.37,59.43,197000.0,42.0727,42.1294,42.0373,42.0798,197000.0
2012-11-01 10:20:00,59.44,59.5,59.38,59.39,372000.0,42.0869,42.1294,42.0444,42.0515,372000.0
2012-11-01 10:25:00,59.39,59.39,59.24,59.25,200400.0,42.0515,42.0515,41.9453,41.9523,200400.0
2012-11-01 10:30:00,59.25,59.36,59.25,59.29,192200.0,41.9523,42.0302,41.9523,41.9807,192200.0
2012-11-01 10:35:00,59.29,59.32,59.27,59.32,253600.0,41.9807,42.0019,41.9665,42.0019,253600.0
2012-11-01 10:40:00,59.32,59.39,59.3,59.3,246600.0,42.0019,42.0515,41.9877,41.9877,246600.0
2012-11-01 10:45:00,59.3,59.47,59.28,59.44,257600.0,41.9877,42.1081,41.9736,42.0869,257600.0
2012-11-01 10:50:00,59.45,59.48,59.42,59.48,268000.0,42.094,42.1152,42.0727,42.1152,268000.0
2012-11-01 10:55:00,59.48,59.53,59.46,59.48,311000.0,42.1152,42.1506,42.101,42.1152,311000.0
2012-11-01 11:00:00,59.48,59.51,59.45,59.5,175600.0,42.1152,42.1364,42.094,42.1294,175600.0
2012-11-01 11:05:00,59.5,59.53,59.48,59.5,263200.0,42.1294,42.1506,42.1152,42.1294,263200.0
2012-11-01 11:10:00,59.5,59.61,59.48,59.49,330800.0,42.1294,42.2072,42.1152,42.1223,330800.0
2012-11-01 11:15:00,59.49,59.5,59.38,59.39,163600.0,42.1223,42.1294,42.0444,42.0515,163600.0
2012-11-01 11:20:00,59.39,59.43,59.35,59.43,161800.0,42.0515,42.0798,42.0231,42.0798,161800.0
2012-11-01 11:25:00,59.43,59.46,59.4,59.45,186800.0,42.0798,42.101,42.0586,42.094,186800.0
2012-11-01 11:30:00,59.45,59.45,59.41,59.42,160600.0,42.094,42.094,42.0656,42.0727,160600.0
2012-11-01 11:35:00,59.42,59.49,59.41,59.49,156400.0,42.0727,42.1223,42.0656,42.1223,156400.0
2012-11-01 11:40:00,59.49,59.6,59.48,59.6,178600.0,42.1223,42.2002,42.1152,42.2002,178600.0
2012-11-01 11:45:00,59.61,59.71,59.59,59.68,199200.0,42.2072,42.278,42.1931,42.2568,199200.0
2012-11-01 11:50:00,59.68,59.71,59.64,59.66,169600.0,42.2568,42.278,42.2285,42.2426,169600.0
2012-11-01 11:55:00,59.68,59.71,59.64,59.66,80200.0,42.2568,42.278,42.2285,42.2426,80200.0
2012-11-01 12:00:00,59.66,59.79,59.63,59.66,168600.0,42.2426,42.3347,42.2214,42.2426,168600.0
2012-11-01 12:05:00,59.65,59.71,59.61,59.64,87400.0,42.2356,42.278,42.2072,42.2285,87400.0
2012-11-01 12:10:00,59.64,59.68,59.59,59.64,75400.0,42.2285,42.2568,42.1931,42.2285,75400.0
2012-11-01 12:15:00,59.63,59.69,59.63,59.67,98600.0,42.2214,42.2639,42.2214,42.2497,98600.0
2012-11-01 12:20:00,59.67,59.72,59.67,59.72,126200.0,42.2497,42.2851,42.2497,42.2851,126200.0
2012-11-01 12:25:00,59.71,59.78,59.68,59.74,181400.0,42.278,42.3276,42.2568,42.2993,181400.0
2012-11-01 12:30:00,59.74,59.75,59.7,59.74,117800.0,42.2993,42.3064,42.271,42.2993,117800.0
2012-11-01 12:35:00,59.74,59.8,59.7,59.75,233400.0,42.2993,42.3418,42.271,42.3064,233400.0
2012-11-01 12:40:00,59.75,59.87,59.7,59.79,282400.0,42.3064,42.3913,42.271,42.3347,282400.0
2012-11-01 12:45:00,59.78,59.84,59.77,59.79,105000.0,42.3276,42.3701,42.3205,42.3347,105000.0
2012-11-01 12:50:00,59.78,59.8,59.77,59.78,94000.0,42.3276,42.3418,42.3205,42.3276,94000.0
2012-11-01 12:55:00,59.78,59.84,59.78,59.8,143800.0,42.3276,42.3701,42.3276,42.3418,143800.0
2012-11-01 13:00:00,59.79,59.8,59.76,59.78,103800.0,42.3347,42.3418,42.3135,42.3276,103800.0
2012-11-01 13:05:00,59.78,59.82,59.78,59.79,127800.0,42.3276,42.3559,42.3276,42.3347,127800.0
2012-11-01 13:10:00,59.8,59.83,59.76,59.79,89400.0,42.3418,42.363,42.3135,42.3347,89400.0
2012-11-01 13:15:00,59.79,59.84,59.78,59.8,88200.0,42.3347,42.3701,42.3276,42.3418,88200.0
2012-11-01 13:20:00,59.8,59.82,59.75,59.79,115200.0,42.3418,42.3559,42.3064,42.3347,115200.0
2012-11-01 13:25:00,59.78,59.78,59.73,59.73,119600.0,42.3276,42.3276,42.2922,42.2922,119600.0
2012-11-01 13:30:00,59.73,59.79,59.73,59.76,134400.0,42.2922,42.3347,42.2922,42.3135,134400.0
2012-11-01 13:35:00,59.76,59.82,59.73,59.75,325200.0,42.3135,42.3559,42.2922,42.3064,325200.0
2012-11-01 13:40:00,59.75,59.76,59.67,59.73,297000.0,42.3064,42.3135,42.2497,42.2922,297000.0
2012-11-01 13:45:00,59.73,59.78,59.71,59.77,180000.0,42.2922,42.3276,42.278,42.3205,180000.0
2012-11-01 13:50:00,59.77,59.8,59.76,59.79,94000.0,42.3205,42.3418,42.3135,42.3347,94000.0
2012-11-01 13:55:00,59.79,59.8,59.7,59.71,267200.0,42.3347,42.3418,42.271,42.278,267200.0
2012-11-01 14:00:00,59.71,59.77,59.68,59.68,184600.0,42.278,42.3205,42.2568,42.2568,184600.0
2012-11-01 14:05:00,59.68,59.72,59.66,59.66,139200.0,42.2568,42.2851,42.2426,42.2426,139200.0
2012-11-01 14:10:00,59.66,59.69,59.63,59.67,165000.0,42.2426,42.2639,42.2214,42.2497,165000.0
2012-11-01 14:15:00,59.67,59.73,59.66,59.69,123800.0,42.2497,42.2922,42.2426,42.2639,123800.0
2012-11-01 14:20:00,59.69,59.8,59.69,59.78,143800.0,42.2639,42.3418,42.2639,42.3276,143800.0
2012-11-01 14:25:00,59.77,59.77,59.73,59.73,109400.0,42.3205,42.3205,42.2922,42.2922,109400.0
2012-11-01 14:30:00,59.73,59.76,59.69,59.74,162800.0,42.2922,42.3135,42.2639,42.2993,162800.0
2012-11-01 14:35:00,59.73,59.84,59.7,59.79,177400.0,42.2922,42.3701,42.271,42.3347,177400.0
2012-11-01 14:40:00,59.78,59.81,59.77,59.8,86400.0,42.3276,42.3489,42.3205,42.3418,86400.0
2012-11-01 14:45:00,59.79,59.79,59.73,59.78,117000.0,42.3347,42.3347,42.2922,42.3276,117000.0
2012-11-01 14:50:00,59.78,59.82,59.76,59.79,114000.0,42.3276,42.3559,42.3135,42.3347,114000.0
2012-11-01 14:55:00,59.79,59.84,59.78,59.81,117200.0,42.3347,42.3701,42.3276,42.3489,117200.0
2012-11-01 15:00:00,59.81,59.83,59.77,59.79,127000.0,42.3489,42.363,42.3205,42.3347,127000.0
2012-11-01 15:05:00,59.79,59.85,59.78,59.84,147000.0,42.3347,42.3772,42.3276,42.3701,147000.0
2012-11-01 15:10:00,59.83,59.84,59.79,59.84,111000.0,42.363,42.3701,42.3347,42.3701,111000.0
2012-11-01 15:15:00,59.84,59.84,59.79,59.8,81800.0,42.3701,42.3701,42.3347,42.3418,81800.0
2012-11-01 15:20:00,59.8,59.8,59.69,59.71,203600.0,42.3418,42.3418,42.2639,42.278,203600.0
2012-11-01 15:25:00,59.71,59.79,59.7,59.78,118200.0,42.278,42.3347,42.271,42.3276,118200.0
2012-11-01 15:30:00,59.78,59.79,59.71,59.79,141200.0,42.3276,42.3347,42.278,42.3347,141200.0
2012-11-01 15:35:00,59.79,59.79,59.61,59.64,379000.0,42.3347,42.3347,42.2072,42.2285,379000.0
2012-11-01 15:40:00,59.63,59.73,59.62,59.73,211400.0,42.2214,42.2922,42.2143,42.2922,211400.0
2012-11-01 15:45:00,59.73,59.84,59.71,59.84,407200.0,42.2922,42.3701,42.278,42.3701,407200.0
2012-11-01 15:50:00,59.84,59.85,59.75,59.76,402400.0,42.3701,42.3772,42.3064,42.3135,402400.0
2012-11-01 15:55:00,59.76,59.8,59.7,59.74,1011200.0,42.3135,42.3418,42.271,42.2993,1011200.0
2012-11-02 09:30:00,60.0,60.1,59.75,59.77,245100.0,42.4834,42.5542,42.3064,42.3205,245100.0
2012-11-02 09:35:00,59.81,59.84,59.69,59.76,148500.0,42.3489,42.3701,42.2639,42.3135,148500.0
2012-11-02 09:40:00,59.77,59.78,59.65,59.73,112700.0,42.3205,42.3276,42.2356,42.2922,112700.0
2012-11-02 09:45:00,59.72,59.81,59.69,59.7,89200.0,42.2851,42.3489,42.2639,42.271,89200.0
2012-11-02 09:50:00,59.7,59.73,59.62,59.72,92400.0,42.271,42.2922,42.2143,42.2851,92400.0
2012-11-02 09:55:00,59.71,59.72,59.67,59.71,60000.0,42.278,42.2851,42.2497,42.278,60000.0
2012-11-02 10:00:00,59.71,59.72,59.61,59.64,50200.0,42.278,42.2851,42.2072,42.2285,50200.0
2012-11-02 10:05:00,59.64,59.64,59.51,59.53,160900.0,42.2285,42.2285,42.1364,42.1506,160900.0
2012-11-02 10:10:00,59.53,59.56,59.47,59.5,119300.0,42.1506,42.1718,42.1081,42.1294,119300.0
2012-11-02 10:15:00,59.51,59.57,59.5,59.56,110800.0,42.1364,42.1789,42.1294,42.1718,110800.0
2012-11-02 10:20:00,59.56,59.6,59.54,59.59,162400.0,42.1718,42.2002,42.1577,42.1931,162400.0
2012-11-02 10:25:00,59.6,59.68,59.59,59.67,184400.0,42.2002,42.2568,42.1931,42.2497,184400.0
2012-11-02 10:30:00,59.66,59.86,59.64,59.82,153000.0,42.2426,42.3843,42.2285,42.3559,153000.0
2012-11-02 10:35:00,59.83,59.85,59.77,59.78,112400.0,42.363,42.3772,42.3205,42.3276,112400.0
2012-11-02 10:40:00,59.79,59.84,59.66,59.71,99400.0,42.3347,42.3701,42.2426,42.278,99400.0
2012-11-02 10:45:00,59.7,59.8,59.65,59.78,85900.0,42.271,42.3418,42.2356,42.3276,85900.0
2012-11-02 10:50:00,59.78,59.78,59.64,59.7,94600.0,42.3276,42.3276,42.2285,42.271,94600.0
2012-11-02 10:55:00,59.7,59.72,59.6,59.6,64600.0,42.271,42.2851,42.2002,42.2002,64600.0
2012-11-02 11:00:00,59.6,59.66,59.58,59.63,112000.0,42.2002,42.2426,42.186,42.2214,112000.0
2012-11-02 11:05:00,59.63,59.68,59.6,59.63,58700.0,42.2214,42.2568,42.2002,42.2214,58700.0
2012-11-02 11:10:00,59.65,59.66,59.6,59.63,77200.0,42.2356,42.2426,42.2002,42.2214,77200.0
2012-11-02 11:15:00,59.62,59.69,59.59,59.67,89500.0,42.2143,42.2639,42.1931,42.2497,89500.0
2012-11-02 11:20:00,59.66,59.75,59.63,59.67,53000.0,42.2426,42.3064,42.2214,42.2497,53000.0
2012-11-02 11:25:00,59.67,59.7,59.65,59.68,52900.0,42.2497,42.271,42.2356,42.2568,52900.0
2012-11-02 11:30:00,59.69,59.7,59.6,59.68,65000.0,42.2639,42.271,42.2002,42.2568,65000.0
2012-11-02 11:35:00,59.68,59.74,59.67,59.7,56700.0,42.2568,42.2993,42.2497,42.271,56700.0
2012-11-02 11:40:00,59.7,59.76,59.65,59.75,62900.0,42.271,42.3135,42.2356,42.3064,62900.0
2012-11-02 11:45:00,59.75,59.76,59.59,59.6,79800.0,42.3064,42.3135,42.1931,42.2002,79800.0
2012-11-02 11:50:00,59.6,59.66,59.59,59.64,95900.0,42.2002,42.2426,42.1931,42.2285,95900.0
2012-11-02 11:55:00,59.65,59.67,59.61,59.65,50400.0,42.2356,42.2497,42.2072,42.2356,50400.0
2012-11-02 12:00:00,59.65,59.68,59.6,59.61,51800.0,42.2356,42.2568,42.2002,42.2072,51800.0
2012-11-02 12:05:00,59.6,59.66,59.59,59.6,65000.0,42.2002,42.2426,42.1931,42.2002,65000.0
2012-11-02 12:10:00,59.6,59.63,59.59,59.62,86000.0,42.2002,42.2214,42.1931,42.2143,86000.0
2012-11-02 12:15:00,59.62,59.65,59.59,59.64,58300.0,42.2143,42.2356,42.1931,42.2285,58300.0
2012-11-02 12:20:00,59.65,59.69,59.64,59.66,48700.0,42.2356,42.2639,42.2285,42.2426,48700.0
2012-11-02 12:25:00,59.66,59.72,59.65,59.7,49700.0,42.2426,42.2851,42.2356,42.271,49700.0
2012-11-02 12:30:00,59.7,59.73,59.67,59.71,40700.0,42.271,42.2922,42.2497,42.278,40700.0
2012-11-02 12:35:00,59.71,59.71,59.66,59.68,36300.0,42.278,42.278,42.2426,42.2568,36300.0
2012-11-02 12:40:00,59.69,59.69,59.66,59.67,39700.0,42.2639,42.2639,42.2426,42.2497,39700.0
2012-11-02 12:45:00,59.66,59.71,59.66,59.67,58500.0,42.2426,42.278,42.2426,42.2497,58500.0
2012-11-02 12:50:00,59.67,59.69,59.62,59.65,57300.0,42.2497,42.2639,42.2143,42.2356,57300.0
2012-11-02 12:55:00,59.64,59.68,59.62,59.66,63700.0,42.2285,42.2568,42.2143,42.2426,63700.0
2012-11-02 13:00:00,59.67,59.71,59.67,59.69,47700.0,42.2497,42.278,42.2497,42.2639,47700.0
2012-11-02 13:05:00,59.7,59.71,59.66,59.67,53600.0,42.271,42.278,42.2426,42.2497,53600.0
2012-11-02 13:10:00,59.67,59.74,59.66,59.71,46100.0,42.2497,42.2993,42.2426,42.278,46100.0
2012-11-02 13:15:00,59.71,59.73,59.66,59.7,74900.0,42.278,42.2922,42.2426,42.271,74900.0
2012-11-02 13:20:00,59.68,59.69,59.63,59.65,50300.0,42.2568,42.2639,42.2214,42.2356,50300.0
2012-11-02 13:25:00,59.65,59.67,59.62,59.63,46900.0,42.2356,42.2497,42.2143,42.2214,46900.0
2012-11-02 13:30:00,59.64,59.71,59.63,59.67,53200.0,42.2285,42.278,42.2214,42.2497,53200.0
2012-11-02 13:35:00,59.65,59.68,59.63,59.64,59800.0,42.2356,42.2568,42.2214,42.2285,59800.0
2012-11-02 13:40:00,59.64,59.68,59.63,59.67,33300.0,42.2285,42.2568,42.2214,42.2497,33300.0
2012-11-02 13:45:00,59.67,59.69,59.66,59.68,26700.0,42.2497,42.2639,42.2426,42.2568,26700.0
2012-11-02 13:50:00,59.67,59.69,59.59,59.62,120600.0,42.2497,42.2639,42.1931,42.2143,120600.0
2012-11-02 13:55:00,59.62,59.65,59.6,59.62,51600.0,42.2143,42.2356,42.2002,42.2143,51600.0
2012-11-02 14:00:00,59.61,59.63,59.59,59.6,144100.0,42.2072,42.2214,42.1931,42.2002,144100.0
2012-11-02 14:05:00,59.6,59.64,59.59,59.62,107900.0,42.2002,42.2285,42.1931,42.2143,107900.0
2012-11-02 14:10:00,59.62,59.63,59.55,59.58,99300.0,42.2143,42.2214,42.1648,42.186,99300.0
2012-11-02 14:15:00,59.58,59.63,59.55,59.62,49700.0,42.186,42.2214,42.1648,42.2143,49700.0
2012-11-02 14:20:00,59.62,59.65,59.58,59.62,52000.0,42.2143,42.2356,42.186,42.2143,52000.0
2012-11-02 14:25:00,59.62,59.64,59.6,59.64,48900.0,42.2143,42.2285,42.2002,42.2285,48900.0
2012-11-02 14:30:00,59.63,59.64,59.58,59.63,52800.0,42.2214,42.2285,42.186,42.2214,52800.0
2012-11-02 14:35:00,59.62,59.62,59.55,59.57,162300.0,42.2143,42.2143,42.1648,42.1789,162300.0
2012-11-02 14:40:00,59.56,59.59,59.52,59.54,107400.0,42.1718,42.1931,42.1435,42.1577,107400.0
2012-11-02 14:45:00,59.54,59.54,59.37,59.42,81800.0,42.1577,42.1577,42.0373,42.0727,81800.0
2012-11-02 14:50:00,59.42,59.49,59.4,59.47,91900.0,42.0727,42.1223,42.0586,42.1081,91900.0
2012-11-02 14:55:00,59.47,59.54,59.44,59.53,99200.0,42.1081,42.1577,42.0869,42.1506,99200.0
2012-11-02 15:00:00,59.53,59.6,59.51,59.57,141600.0,42.1506,42.2002,42.1364,42.1789,141600.0
2012-11-02 15:05:00,59.57,59.61,59.56,59.58,106400.0,42.1789,42.2072,42.1718,42.186,106400.0
2012-11-02 15:10:00,59.55,59.57,59.48,59.53,81900.0,42.1648,42.1789,42.1152,42.1506,81900.0
2012-11-02 15:15:00,59.53,59.58,59.46,59.53,120900.0,42.1506,42.186,42.101,42.1506,120900.0
2012-11-02 15:20:00,59.52,59.54,59.42,59.43,95700.0,42.1435,42.1577,42.0727,42.0798,95700.0
2012-11-02 15:25:00,59.43,59.5,59.42,59.43,85600.0,42.0798,42.1294,42.0727,42.0798,85600.0
2012-11-02 15:30:00,59.42,59.42,59.3,59.38,148700.0,42.0727,42.0727,41.9877,42.0444,148700.0
2012-11-02 15:35:00,59.38,59.41,59.3,59.38,159700.0,42.0444,42.0656,41.9877,42.0444,159700.0
2012-11-02 15:40:00,59.38,59.45,59.37,59.43,80300.0,42.0444,42.094,42.0373,42.0798,80300.0
2012-11-02 15:45:00,59.42,59.42,59.22,59.33,195300.0,42.0727,42.0727,41.9311,42.009,195300.0
2012-11-02 15:50:00,59.34,59.39,59.29,59.37,244700.0,42.0161,42.0515,41.9807,42.0373,244700.0
2012-11-02 15:55:00,59.38,59.39,59.27,59.3,450300.0,42.0444,42.0515,41.9665,41.9877,450300.0
2012-11-05 09:30:00,60.14,60.14,59.8,59.98,489700.0,42.5825,42.5825,42.3418,42.4692,489700.0
2012-11-05 09:35:00,59.97,60.27,59.92,60.21,475400.0,42.4621,42.6746,42.4267,42.6321,475400.0
2012-11-05 09:40:00,60.21,60.3,60.09,60.19,236900.0,42.6321,42.6958,42.5471,42.6179,236900.0
2012-11-05 09:45:00,60.19,60.22,60.04,60.15,144500.0,42.6179,42.6392,42.5117,42.5896,144500.0
2012-11-05 09:50:00,60.14,60.23,60.07,60.1,206400.0,42.5825,42.6462,42.5329,42.5542,206400.0
2012-11-05 09:55:00,60.1,60.13,60.0,60.05,252300.0,42.5542,42.5754,42.4834,42.5188,252300.0
2012-11-05 10:00:00,60.05,60.11,59.92,59.94,287500.0,42.5188,42.5613,42.4267,42.4409,287500.0
2012-11-05 10:05:00,59.94,59.96,59.83,59.85,131200.0,42.4409,42.4551,42.363,42.3772,131200.0
2012-11-05 10:10:00,59.86,59.96,59.86,59.92,96700.0,42.3843,42.4551,42.3843,42.4267,96700.0
2012-11-05 10:15:00,59.92,60.0,59.85,59.93,128000.0,42.4267,42.4834,42.3772,42.4338,128000.0
2012-11-05 10:20:00,59.93,60.02,59.88,59.99,218800.0,42.4338,42.4975,42.3984,42.4763,218800.0
2012-11-05 10:25:00,59.99,60.02,59.9,59.94,211400.0,42.4763,42.4975,42.4126,42.4409,211400.0
2012-11-05 10:30:00,59.95,60.11,59.95,60.07,162600.0,42.448,42.5613,42.448,42.5329,162600.0
2012-11-05 10:35:00,60.06,60.17,60.0,60.14,111500.0,42.5259,42.6038,42.4834,42.5825,111500.0
2012-11-05 10:40:00,60.14,60.22,60.12,60.2,87500.0,42.5825,42.6392,42.5684,42.625,87500.0
2012-11-05 10:45:00,60.21,60.23,60.17,60.2,64500.0,42.6321,42.6462,42.6038,42.625,64500.0
2012-11-05 10:50:00,60.19,60.23,60.14,60.19,141100.0,42.6179,42.6462,42.5825,42.6179,141100.0
2012-11-05 10:55:00,60.18,60.19,60.11,60.18,68300.0,42.6108,42.6179,42.5613,42.6108,68300.0
2012-11-05 11:00:00,60.17,60.29,60.16,60.26,102200.0,42.6038,42.6887,42.5967,42.6675,102200.0
2012-11-05 11:05:00,60.25,60.34,60.23,60.25,75000.0,42.6604,42.7241,42.6462,42.6604,75000.0
2012-11-05 11:10:00,60.26,60.32,60.26,60.32,89200.0,42.6675,42.71,42.6675,42.71,89200.0
2012-11-05 11:15:00,60.31,60.35,60.3,60.31,69100.0,42.7029,42.7312,42.6958,42.7029,69100.0
2012-11-05 11:20:00,60.31,60.32,60.25,60.26,62500.0,42.7029,42.71,42.6604,42.6675,62500.0
2012-11-05 11:25:00,60.26,60.29,60.24,60.29,63500.0,42.6675,42.6887,42.6533,42.6887,63500.0
2012-11-05 11:30:00,60.28,60.29,60.25,60.26,132800.0,42.6816,42.6887,42.6604,42.6675,132800.0
2012-11-05 11:35:00,60.24,60.28,60.24,60.26,50500.0,42.6533,42.6816,42.6533,42.6675,50500.0
2012-11-05 11:40:00,60.28,60.3,60.25,60.27,66200.0,42.6816,42.6958,42.6604,42.6746,66200.0
2012-11-05 11:45:00,60.26,60.27,60.2,60.21,130800.0,42.6675,42.6746,42.625,42.6321,130800.0
2012-11-05 11:50:00,60.2,60.21,60.15,60.16,40500.0,42.625,42.6321,42.5896,42.5967,40500.0
2012-11-05 11:55:00,60.16,60.17,60.12,60.13,136900.0,42.5967,42.6038,42.5684,42.5754,136900.0
2012-11-05 12:00:00,60.13,60.14,60.05,60.06,58600.0,42.5754,42.5825,42.5188,42.5259,58600.0
2012-11-05 12:05:00,60.06,60.1,60.05,60.1,31800.0,42.5259,42.5542,42.5188,42.5542,31800.0
2012-11-05 12:10:00,60.1,60.11,60.08,60.08,93100.0,42.5542,42.5613,42.54,42.54,93100.0
2012-11-05 12:15:00,60.08,60.13,60.05,60.05,155600.0,42.54,42.5754,42.5188,42.5188,155600.0
2012-11-05 12:20:00,60.05,60.1,60.03,60.07,65500.0,42.5188,42.5542,42.5046,42.5329,65500.0
2012-11-05 12:25:00,60.06,60.08,60.03,60.05,40600.0,42.5259,42.54,42.5046,42.5188,40600.0
2012-11-05 12:30:00,60.05,60.07,60.02,60.03,133200.0,42.5188,42.5329,42.4975,42.5046,133200.0
2012-11-05 12:35:00,60.04,60.04,60.02,60.02,183900.0,42.5117,42.5117,42.4975,42.4975,183900.0
2012-11-05 12:40:00,60.02,60.05,60.01,60.04,112800.0,42.4975,42.5188,42.4905,42.5117,112800.0
2012-11-05 12:45:00,60.05,60.1,60.03,60.09,35100.0,42.5188,42.5542,42.5046,42.5471,35100.0
2012-11-05 12:50:00,60.09,60.09,60.04,60.06,56900.0,42.5471,42.5471,42.5117,42.5259,56900.0
2012-11-05 12:55:00,60.05,60.13,60.05,60.13,42200.0,42.5188,42.5754,42.5188,42.5754,42200.0
2012-11-05 13:00:00,60.13,60.19,60.11,60.18,57300.0,42.5754,42.6179,42.5613,42.6108,57300.0
2012-11-05 13:05:00,60.18,60.2,60.14,60.2,129900.0,42.6108,42.625,42.5825,42.625,129900.0
2012-11-05 13:10:00,60.19,60.24,60.18,60.22,159700.0,42.6179,42.6533,42.6108,42.6392,159700.0
2012-11-05 13:15:00,60.22,60.29,60.21,60.29,114400.0,42.6392,42.6887,42.6321,42.6887,114400.0
2012-11-05 13:20:00,60.29,60.3,60.25,60.27,48100.0,42.6887,42.6958,42.6604,42.6746,48100.0
2012-11-05 13:25:00,60.27,60.3,60.25,60.26,62900.0,42.6746,42.6958,42.6604,42.6675,62900.0
2012-11-05 13:30:00,60.27,60.32,60.25,60.32,61600.0,42.6746,42.71,42.6604,42.71,61600.0
2012-11-05 13:35:00,60.32,60.35,60.3,60.34,49800.0,42.71,42.7312,42.6958,42.7241,49800.0
2012-11-05 13:40:00,60.35,60.35,60.25,60.26,32000.0,42.7312,42.7312,42.6604,42.6675,32000.0
2012-11-05 13:45:00,60.26,60.29,60.24,60.27,66100.0,42.6675,42.6887,42.6533,42.6746,66100.0
2012-11-05 13:50:00,60.26,60.29,60.25,60.27,43000.0,42.6675,42.6887,42.6604,42.6746,43000.0
2012-11-05 13:55:00,60.26,60.29,60.25,60.27,30200.0,42.6675,42.6887,42.6604,42.6746,30200.0
2012-11-05 14:00:00,60.27,60.35,60.25,60.35,74000.0,42.6746,42.7312,42.6604,42.7312,74000.0
2012-11-05 14:05:00,60.35,60.36,60.26,60.27,69300.0,42.7312,42.7383,42.6675,42.6746,69300.0
2012-11-05 14:10:00,60.27,60.27,60.24,60.27,82300.0,42.6746,42.6746,42.6533,42.6746,82300.0
2012-11-05 14:15:00,60.26,60.29,60.25,60.29,46200.0,42.6675,42.6887,42.6604,42.6887,46200.0
2012-11-05 14:20:00,60.29,60.36,60.29,60.35,46800.0,42.6887,42.7383,42.6887,42.7312,46800.0
2012-11-05 14:25:00,60.34,60.41,60.33,60.41,65800.0,42.7241,42.7737,42.717,42.7737,65800.0
2012-11-05 14:30:00,60.41,60.45,60.4,60.4,46500.0,42.7737,42.802,42.7666,42.7666,46500.0
2012-11-05 14:35:00,60.41,60.41,60.31,60.31,54300.0,42.7737,42.7737,42.7029,42.7029,54300.0
2012-11-05 14:40:00,60.31,60.39,60.31,60.38,79100.0,42.7029,42.7595,42.7029,42.7524,79100.0
2012-11-05 14:45:00,60.39,60.43,60.37,60.39,86000.0,42.7595,42.7878,42.7454,42.7595,86000.0
2012-11-05 14:50:00,60.4,60.45,60.38,60.44,93500.0,42.7666,42.802,42.7524,42.7949,93500.0
2012-11-05 14:55:00,60.43,60.44,60.33,60.34,127500.0,42.7878,42.7949,42.717,42.7241,127500.0
2012-11-05 15:00:00,60.34,60.42,60.34,60.42,117000.0,42.7241,42.7808,42.7241,42.7808,117000.0
2012-11-05 15:05:00,60.41,60.42,60.35,60.35,131600.0,42.7737,42.7808,42.7312,42.7312,131600.0
2012-11-05 15:10:00,60.35,60.36,60.32,60.33,150000.0,42.7312,42.7383,42.71,42.717,150000.0
2012-11-05 15:15:00,60.33,60.35,60.32,60.33,75400.0,42.717,42.7312,42.71,42.717,75400.0
2012-11-05 15:20:00,60.33,60.38,60.32,60.36,152600.0,42.717,42.7524,42.71,42.7383,152600.0
2012-11-05 15:25:00,60.36,60.36,60.32,60.33,106900.0,42.7383,42.7383,42.71,42.717,106900.0
2012-11-05 15:30:00,60.33,60.4,60.31,60.36,198400.0,42.717,42.7666,42.7029,42.7383,198400.0
2012-11-05 15:35:00,60.36,60.42,60.35,60.42,340900.0,42.7383,42.7808,42.7312,42.7808,340900.0
2012-11-05 15:40:00,60.42,60.5,60.41,60.48,236300.0,42.7808,42.8374,42.7737,42.8233,236300.0
2012-11-05 15:45:00,60.47,60.55,60.47,60.5,206800.0,42.8162,42.8728,42.8162,42.8374,206800.0
2012-11-05 15:50:00,60.51,60.55,60.47,60.49,338400.0,42.8445,42.8728,42.8162,42.8303,338400.0
2012-11-05 15:55:00,60.49,60.5,60.34,60.41,349400.0,42.8303,42.8374,42.7241,42.7737,349400.0
2012-11-06 09:30:00,60.55,60.6,60.34,60.46,253300.0,42.8728,42.9082,42.7241,42.8091,253300.0
2012-11-06 09:35:00,60.47,60.65,60.45,60.58,247600.0,42.8162,42.9436,42.802,42.8941,247600.0
2012-11-06 09:40:00,60.58,60.6,60.35,60.36,178800.0,42.8941,42.9082,42.7312,42.7383,178800.0
2012-11-06 09:45:00,60.35,60.44,60.35,60.36,103200.0,42.7312,42.7949,42.7312,42.7383,103200.0
2012-11-06 09:50:00,60.37,60.41,60.32,60.4,125800.0,42.7454,42.7737,42.71,42.7666,125800.0
2012-11-06 09:55:00,60.4,60.4,60.35,60.38,152800.0,42.7666,42.7666,42.7312,42.7524,152800.0
2012-11-06 10:00:00,60.38,60.38,60.3,60.33,139500.0,42.7524,42.7524,42.6958,42.717,139500.0
2012-11-06 10:05:00,60.33,60.34,60.18,60.2,155300.0,42.717,42.7241,42.6108,42.625,155300.0
2012-11-06 10:10:00,60.2,60.26,60.15,60.17,116300.0,42.625,42.6675,42.5896,42.6038,116300.0
2012-11-06 10:15:00,60.18,60.23,60.16,60.16,72200.0,42.6108,42.6462,42.5967,42.5967,72200.0
2012-11-06 10:20:00,60.16,60.2,60.15,60.16,93800.0,42.5967,42.625,42.5896,42.5967,93800.0
2012-11-06 10:25:00,60.16,60.16,60.04,60.06,190500.0,42.5967,42.5967,42.5117,42.5259,190500.0
2012-11-06 10:30:00,60.06,60.11,60.02,60.04,134400.0,42.5259,42.5613,42.4975,42.5117,134400.0
2012-11-06 10:35:00,60.04,60.15,60.01,60.15,152700.0,42.5117,42.5896,42.4905,42.5896,152700.0
2012-11-06 10:40:00,60.15,60.24,60.14,60.16,90900.0,42.5896,42.6533,42.5825,42.5967,90900.0
2012-11-06 10:45:00,60.16,60.24,60.15,60.16,73800.0,42.5967,42.6533,42.5896,42.5967,73800.0
2012-11-06 10:50:00,60.16,60.23,60.16,60.21,99000.0,42.5967,42.6462,42.5967,42.6321,99000.0
2012-11-06 10:55:00,60.2,60.22,60.17,60.2,79100.0,42.625,42.6392,42.6038,42.625,79100.0
2012-11-06 11:00:00,60.21,60.21,60.13,60.13,79100.0,42.6321,42.6321,42.5754,42.5754,79100.0
2012-11-06 11:05:00,60.13,60.21,60.13,60.2,75000.0,42.5754,42.6321,42.5754,42.625,75000.0
2012-11-06 11:10:00,60.2,60.22,60.17,60.22,68300.0,42.625,42.6392,42.6038,42.6392,68300.0
2012-11-06 11:15:00,60.2,60.25,60.18,60.24,87900.0,42.625,42.6604,42.6108,42.6533,87900.0
2012-11-06 11:20:00,60.24,60.24,60.18,60.21,100400.0,42.6533,42.6533,42.6108,42.6321,100400.0
2012-11-06 11:25:00,60.21,60.22,60.19,60.19,77200.0,42.6321,42.6392,42.6179,42.6179,77200.0
2012-11-06 11:30:00,60.2,60.22,60.19,60.19,118200.0,42.625,42.6392,42.6179,42.6179,118200.0
2012-11-06 11:35:00,60.2,60.32,60.17,60.23,297600.0,42.625,42.71,42.6038,42.6462,297600.0
2012-11-06 11:40:00,60.22,60.4,60.22,60.38,122100.0,42.6392,42.7666,42.6392,42.7524,122100.0
2012-11-06 11:45:00,60.38,60.44,60.38,60.44,82400.0,42.7524,42.7949,42.7524,42.7949,82400.0
2012-11-06 11:50:00,60.44,60.5,60.43,60.48,76600.0,42.7949,42.8374,42.7878,42.8233,76600.0
2012-11-06 11:55:00,60.48,60.54,60.46,60.5,65200.0,42.8233,42.8657,42.8091,42.8374,65200.0
2012-11-06 12:00:00,60.5,60.72,60.48,60.68,118800.0,42.8374,42.9932,42.8233,42.9649,118800.0
2012-11-06 12:05:00,60.68,60.69,60.6,60.65,80700.0,42.9649,42.9719,42.9082,42.9436,80700.0
2012-11-06 12:10:00,60.65,60.68,60.61,60.64,60700.0,42.9436,42.9649,42.9153,42.9365,60700.0
2012-11-06 12:15:00,60.63,60.66,60.59,60.62,61100.0,42.9295,42.9507,42.9011,42.9224,61100.0
2012-11-06 12:20:00,60.61,60.62,60.56,60.6,67200.0,42.9153,42.9224,42.8799,42.9082,67200.0
2012-11-06 12:25:00,60.6,60.63,60.58,60.62,182100.0,42.9082,42.9295,42.8941,42.9224,182100.0
2012-11-06 12:30:00,60.62,60.67,60.61,60.64,57600.0,42.9224,42.9578,42.9153,42.9365,57600.0
2012-11-06 12:35:00,60.64,60.67,60.6,60.6,66600.0,42.9365,42.9578,42.9082,42.9082,66600.0
2012-11-06 12:40:00,60.6,60.63,60.56,60.58,49300.0,42.9082,42.9295,42.8799,42.8941,49300.0
2012-11-06 12:45:00,60.57,60.58,60.47,60.51,50800.0,42.887,42.8941,42.8162,42.8445,50800.0
2012-11-06 12:50:00,60.52,60.61,60.51,60.59,45900.0,42.8516,42.9153,42.8445,42.9011,45900.0
2012-11-06 12:55:00,60.59,60.61,60.57,60.59,31700.0,42.9011,42.9153,42.887,42.9011,31700.0
2012-11-06 13:00:00,60.59,60.6,60.55,60.56,42100.0,42.9011,42.9082,42.8728,42.8799,42100.0
2012-11-06 13:05:00,60.57,60.58,60.54,60.57,43500.0,42.887,42.8941,42.8657,42.887,43500.0
2012-11-06 13:10:00,60.57,60.57,60.48,60.55,79300.0,42.887,42.887,42.8233,42.8728,79300.0
2012-11-06 13:15:00,60.55,60.55,60.44,60.47,86500.0,42.8728,42.8728,42.7949,42.8162,86500.0
2012-11-06 13:20:00,60.46,60.54,60.46,60.52,63000.0,42.8091,42.8657,42.8091,42.8516,63000.0
2012-11-06 13:25:00,60.51,60.57,60.51,60.54,40400.0,42.8445,42.887,42.8445,42.8657,40400.0
2012-11-06 13:30:00,60.52,60.56,60.51,60.52,79700.0,42.8516,42.8799,42.8445,42.8516,79700.0
2012-11-06 13:35:00,60.52,60.58,60.52,60.55,69100.0,42.8516,42.8941,42.8516,42.8728,69100.0
2012-11-06 13:40:00,60.55,60.55,60.51,60.55,31300.0,42.8728,42.8728,42.8445,42.8728,31300.0
2012-11-06 13:45:00,60.54,60.57,60.53,60.55,72200.0,42.8657,42.887,42.8587,42.8728,72200.0
2012-11-06 13:50:00,60.54,60.58,60.51,60.57,81400.0,42.8657,42.8941,42.8445,42.887,81400.0
2012-11-06 13:55:00,60.57,60.58,60.53,60.55,43300.0,42.887,42.8941,42.8587,42.8728,43300.0
2012-11-06 14:00:00,60.55,60.57,60.53,60.55,55800.0,42.8728,42.887,42.8587,42.8728,55800.0
2012-11-06 14:05:00,60.54,60.56,60.53,60.53,103900.0,42.8657,42.8799,42.8587,42.8587,103900.0
2012-11-06 14:10:00,60.53,60.54,60.5,60.52,72100.0,42.8587,42.8657,42.8374,42.8516,72100.0
2012-11-06 14:15:00,60.53,60.59,60.52,60.59,76600.0,42.8587,42.9011,42.8516,42.9011,76600.0
2012-11-06 14:20:00,60.59,60.62,60.58,60.61,55600.0,42.9011,42.9224,42.8941,42.9153,55600.0
2012-11-06 14:25:00,60.61,60.62,60.59,60.61,29500.0,42.9153,42.9224,42.9011,42.9153,29500.0
2012-11-06 14:30:00,60.62,60.63,60.6,60.61,26100.0,42.9224,42.9295,42.9082,42.9153,26100.0
2012-11-06 14:35:00,60.61,60.63,60.6,60.62,37000.0,42.9153,42.9295,42.9082,42.9224,37000.0
2012-11-06 14:40:00,60.61,60.65,60.61,60.61,59900.0,42.9153,42.9436,42.9153,42.9153,59900.0
2012-11-06 14:45:00,60.61,60.64,60.55,60.57,73200.0,42.9153,42.9365,42.8728,42.887,73200.0
2012-11-06 14:50:00,60.56,60.57,60.51,60.51,214900.0,42.8799,42.887,42.8445,42.8445,214900.0
2012-11-06 14:55:00,60.51,60.51,60.4,60.41,155100.0,42.8445,42.8445,42.7666,42.7737,155100.0
2012-11-06 15:00:00,60.4,60.46,60.4,60.45,199500.0,42.7666,42.8091,42.7666,42.802,199500.0
2012-11-06 15:05:00,60.46,60.49,60.43,60.44,127600.0,42.8091,42.8303,42.7878,42.7949,127600.0
2012-11-06 15:10:00,60.44,60.45,60.39,60.42,102500.0,42.7949,42.802,42.7595,42.7808,102500.0
2012-11-06 15:15:00,60.41,60.44,60.39,60.44,108700.0,42.7737,42.7949,42.7595,42.7949,108700.0
2012-11-06 15:20:00,60.44,60.49,60.41,60.46,83500.0,42.7949,42.8303,42.7737,42.8091,83500.0
2012-11-06 15:25:00,60.47,60.48,60.37,60.39,186500.0,42.8162,42.8233,42.7454,42.7595,186500.0
2012-11-06 15:30:00,60.39,60.39,60.32,60.34,99200.0,42.7595,42.7595,42.71,42.7241,99200.0
2012-11-06 15:35:00,60.34,60.35,60.25,60.3,131500.0,42.7241,42.7312,42.6604,42.6958,131500.0
2012-11-06 15:40:00,60.3,60.32,60.26,60.29,105000.0,42.6958,42.71,42.6675,42.6887,105000.0
2012-11-06 15:45:00,60.29,60.46,60.28,60.45,196500.0,42.6887,42.8091,42.6816,42.802,196500.0
2012-11-06 15:50:00,60.45,60.45,60.28,60.3,337900.0,42.802,42.802,42.6816,42.6958,337900.0
2012-11-06 15:55:00,60.3,60.38,60.25,60.38,428900.0,42.6958,42.7524,42.6604,42.7524,428900.0
2012-11-07 09:30:00,59.4,59.63,59.09,59.51,386500.0,42.0586,42.2214,41.8391,42.1364,386500.0
2012-11-07 09:35:00,59.53,59.57,59.39,59.44,336200.0,42.1506,42.1789,42.0515,42.0869,336200.0
2012-11-07 09:40:00,59.44,59.71,59.38,59.64,267100.0,42.0869,42.278,42.0444,42.2285,267100.0
2012-11-07 09:45:00,59.65,59.7,59.5,59.57,221500.0,42.2356,42.271,42.1294,42.1789,221500.0
2012-11-07 09:50:00,59.56,59.58,59.5,59.54,264200.0,42.1718,42.186,42.1294,42.1577,264200.0
2012-11-07 09:55:00,59.54,59.58,59.46,59.51,218800.0,42.1577,42.186,42.101,42.1364,218800.0
2012-11-07 10:00:00,59.51,59.56,59.47,59.48,269600.0,42.1364,42.1718,42.1081,42.1152,269600.0
2012-11-07 10:05:00,59.47,59.61,59.38,59.6,271500.0,42.1081,42.2072,42.0444,42.2002,271500.0
2012-11-07 10:10:00,59.61,59.61,59.42,59.45,280200.0,42.2072,42.2072,42.0727,42.094,280200.0
2012-11-07 10:15:00,59.45,59.45,59.25,59.26,305500.0,42.094,42.094,41.9523,41.9594,305500.0
2012-11-07 10:20:00,59.25,59.27,59.09,59.14,186200.0,41.9523,41.9665,41.8391,41.8745,186200.0
2012-11-07 10:25:00,59.13,59.17,59.09,59.14,219100.0,41.8674,41.8957,41.8391,41.8745,219100.0
2012-11-07 10:30:00,59.13,59.33,59.07,59.3,258600.0,41.8674,42.009,41.8249,41.9877,258600.0
2012-11-07 10:35:00,59.3,59.37,59.24,59.36,140100.0,41.9877,42.0373,41.9453,42.0302,140100.0
2012-11-07 10:40:00,59.36,59.36,59.2,59.21,112500.0,42.0302,42.0302,41.9169,41.924,112500.0
2012-11-07 10:45:00,59.21,59.21,59.08,59.14,176100.0,41.924,41.924,41.832,41.8745,176100.0
2012-11-07 10:50:00,59.13,59.14,58.83,58.83,311500.0,41.8674,41.8745,41.655,41.655,311500.0
2012-11-07 10:55:00,58.84,58.85,58.51,58.54,373100.0,41.662,41.6691,41.4284,41.4496,373100.0
2012-11-07 11:00:00,58.54,58.72,58.52,58.63,180100.0,41.4496,41.5771,41.4355,41.5133,180100.0
2012-11-07 11:05:00,58.63,58.77,58.61,58.72,139000.0,41.5133,41.6125,41.4992,41.5771,139000.0
2012-11-07 11:10:00,58.72,58.8,58.7,58.71,138900.0,41.5771,41.6337,41.5629,41.57,138900.0
2012-11-07 11:15:00,58.71,58.76,58.68,58.74,220900.0,41.57,41.6054,41.5488,41.5912,220900.0
2012-11-07 11:20:00,58.73,58.76,58.62,58.64,212700.0,41.5842,41.6054,41.5063,41.5204,212700.0
2012-11-07 11:25:00,58.64,58.65,58.43,58.56,293200.0,41.5204,41.5275,41.3717,41.4638,293200.0
2012-11-07 11:30:00,58.55,58.56,58.3,58.49,234800.0,41.4567,41.4638,41.2797,41.4142,234800.0
2012-11-07 11:35:00,58.48,58.65,58.43,58.62,172600.0,41.4071,41.5275,41.3717,41.5063,172600.0
2012-11-07 11:40:00,58.63,58.71,58.55,58.59,137700.0,41.5133,41.57,41.4567,41.485,137700.0
2012-11-07 11:45:00,58.58,58.6,58.42,58.43,228300.0,41.4779,41.4921,41.3647,41.3717,228300.0
2012-11-07 11:50:00,58.42,58.44,58.37,58.42,175200.0,41.3647,41.3788,41.3293,41.3647,175200.0
2012-11-07 11:55:00,58.42,58.53,58.32,58.52,216000.0,41.3647,41.4425,41.2938,41.4355,216000.0
2012-11-07 12:00:00,58.53,58.53,58.38,58.45,161800.0,41.4425,41.4425,41.3363,41.3859,161800.0
2012-11-07 12:05:00,58.44,58.6,58.43,58.57,128000.0,41.3788,41.4921,41.3717,41.4709,128000.0
2012-11-07 12:10:00,58.57,58.59,58.46,58.46,105500.0,41.4709,41.485,41.393,41.393,105500.0
2012-11-07 12:15:00,58.46,58.54,58.41,58.52,152800.0,41.393,41.4496,41.3576,41.4355,152800.0
2012-11-07 12:20:00,58.51,58.61,58.48,58.59,115000.0,41.4284,41.4992,41.4071,41.485,115000.0
2012-11-07 12:25:00,58.59,58.73,58.58,58.69,117100.0,41.485,41.5842,41.4779,41.5558,117100.0
2012-11-07 12:30:00,58.68,58.7,58.6,58.66,109500.0,41.5488,41.5629,41.4921,41.5346,109500.0
2012-11-07 12:35:00,58.66,58.8,58.66,58.77,155300.0,41.5346,41.6337,41.5346,41.6125,155300.0
2012-11-07 12:40:00,58.77,58.78,58.65,58.7,185300.0,41.6125,41.6196,41.5275,41.5629,185300.0
2012-11-07 12:45:00,58.7,58.77,58.63,58.72,117700.0,41.5629,41.6125,41.5133,41.5771,117700.0
2012-11-07 12:50:00,58.72,58.75,58.62,58.62,96400.0,41.5771,41.5983,41.5063,41.5063,96400.0
2012-11-07 12:55:00,58.63,58.71,58.58,58.7,113900.0,41.5133,41.57,41.4779,41.5629,113900.0
2012-11-07 13:00:00,58.7,58.71,58.61,58.69,177300.0,41.5629,41.57,41.4992,41.5558,177300.0
2012-11-07 13:05:00,58.69,59.0,58.69,59.0,274600.0,41.5558,41.7753,41.5558,41.7753,274600.0
2012-11-07 13:10:00,59.0,59.01,58.91,58.98,200200.0,41.7753,41.7824,41.7116,41.7612,200200.0
2012-11-07 13:15:00,58.98,59.0,58.76,58.76,131000.0,41.7612,41.7753,41.6054,41.6054,131000.0
2012-11-07 13:20:00,58.78,58.98,58.77,58.94,110500.0,41.6196,41.7612,41.6125,41.7328,110500.0
2012-11-07 13:25:00,58.95,58.98,58.8,58.82,117300.0,41.7399,41.7612,41.6337,41.6479,117300.0
2012-11-07 13:30:00,58.81,58.96,58.8,58.83,112900.0,41.6408,41.747,41.6337,41.655,112900.0
2012-11-07 13:35:00,58.83,59.01,58.82,58.97,141600.0,41.655,41.7824,41.6479,41.7541,141600.0
2012-11-07 13:40:00,58.98,59.02,58.92,59.02,131700.0,41.7612,41.7895,41.7187,41.7895,131700.0
2012-11-07 13:45:00,59.02,59.07,58.97,59.0,123300.0,41.7895,41.8249,41.7541,41.7753,123300.0
2012-11-07 13:50:00,58.99,59.06,58.89,59.02,151800.0,41.7682,41.8178,41.6974,41.7895,151800.0
2012-11-07 13:55:00,59.01,59.02,58.86,58.89,171100.0,41.7824,41.7895,41.6762,41.6974,171100.0
2012-11-07 14:00:00,58.91,59.09,58.91,59.03,123900.0,41.7116,41.8391,41.7116,41.7966,123900.0
2012-11-07 14:05:00,59.03,59.05,58.96,59.01,207300.0,41.7966,41.8107,41.747,41.7824,207300.0
2012-11-07 14:10:00,59.0,59.03,58.91,58.95,157800.0,41.7753,41.7966,41.7116,41.7399,157800.0
2012-11-07 14:15:00,58.94,59.0,58.91,58.92,178900.0,41.7328,41.7753,41.7116,41.7187,178900.0
2012-11-07 14:20:00,58.93,58.99,58.9,58.92,140000.0,41.7258,41.7682,41.7045,41.7187,140000.0
2012-11-07 14:25:00,58.92,58.94,58.8,58.84,207100.0,41.7187,41.7328,41.6337,41.662,207100.0
2012-11-07 14:30:00,58.82,58.92,58.78,58.85,211400.0,41.6479,41.7187,41.6196,41.6691,211400.0
2012-11-07 14:35:00,58.86,58.88,58.73,58.73,131200.0,41.6762,41.6904,41.5842,41.5842,131200.0
2012-11-07 14:40:00,58.73,58.73,58.59,58.59,205400.0,41.5842,41.5842,41.485,41.485,205400.0
2012-11-07 14:45:00,58.6,58.65,58.59,58.61,184700.0,41.4921,41.5275,41.485,41.4992,184700.0
2012-11-07 14:50:00,58.62,58.7,58.59,58.65,147000.0,41.5063,41.5629,41.485,41.5275,147000.0
2012-11-07 14:55:00,58.65,58.82,58.65,58.82,184400.0,41.5275,41.6479,41.5275,41.6479,184400.0
2012-11-07 15:00:00,58.82,58.82,58.59,58.6,283800.0,41.6479,41.6479,41.485,41.4921,283800.0
2012-11-07 15:05:00,58.6,58.64,58.37,58.39,433500.0,41.4921,41.5204,41.3293,41.3434,433500.0
2012-11-07 15:10:00,58.39,58.62,58.39,58.42,289300.0,41.3434,41.5063,41.3434,41.3647,289300.0
2012-11-07 15:15:00,58.43,58.44,58.25,58.29,411200.0,41.3717,41.3788,41.2443,41.2726,411200.0
2012-11-07 15:20:00,58.29,58.47,58.28,58.44,354400.0,41.2726,41.4001,41.2655,41.3788,354400.0
2012-11-07 15:25:00,58.45,58.6,58.4,58.53,420100.0,41.3859,41.4921,41.3505,41.4425,420100.0
2012-11-07 15:30:00,58.53,58.58,58.38,58.58,591800.0,41.4425,41.4779,41.3363,41.4779,591800.0
2012-11-07 15:35:00,58.57,58.58,58.31,58.31,405000.0,41.4709,41.4779,41.2868,41.2868,405000.0
2012-11-07 15:40:00,58.32,58.45,58.31,58.35,378300.0,41.2938,41.3859,41.2868,41.3151,378300.0
2012-11-07 15:45:00,58.34,58.48,58.29,58.32,668800.0,41.308,41.4071,41.2726,41.2938,668800.0
2012-11-07 15:50:00,58.32,58.4,58.25,58.33,528100.0,41.2938,41.3505,41.2443,41.3009,528100.0
2012-11-07 15:55:00,58.33,58.34,58.11,58.18,965900.0,41.3009,41.308,41.1452,41.1947,965900.0
2012-11-08 09:30:00,62.74,62.8,62.08,62.39,1901200.0,44.4235,44.4659,43.9561,44.1756,1901200.0
2012-11-08 09:35:00,62.39,62.64,62.08,62.39,1415700.0,44.1756,44.3527,43.9561,44.1756,1415700.0
2012-11-08 09:40:00,62.4,62.63,62.34,62.61,909600.0,44.1827,44.3456,44.1402,44.3314,909600.0
2012-11-08 09:45:00,62.61,62.62,61.85,62.2,1203900.0,44.3314,44.3385,43.7933,44.0411,1203900.0
2012-11-08 09:50:00,62.18,62.38,62.09,62.18,651200.0,44.0269,44.1686,43.9632,44.0269,651200.0
2012-11-08 09:55:00,62.19,62.28,61.86,61.9,413200.0,44.034,44.0978,43.8004,43.8287,413200.0
2012-11-08 10:00:00,61.89,61.98,61.62,61.92,611800.0,43.8216,43.8853,43.6304,43.8429,611800.0
2012-11-08 10:05:00,61.93,61.98,61.52,61.58,553400.0,43.8499,43.8853,43.5596,43.6021,553400.0
2012-11-08 10:10:00,61.58,62.1,61.57,62.0,466300.0,43.6021,43.9703,43.595,43.8995,466300.0
2012-11-08 10:15:00,61.99,62.26,61.97,62.0,591300.0,43.8924,44.0836,43.8783,43.8995,591300.0
2012-11-08 10:20:00,62.0,62.09,61.82,61.94,681000.0,43.8995,43.9632,43.772,43.857,681000.0
2012-11-08 10:25:00,61.95,61.99,61.84,61.95,531600.0,43.8641,43.8924,43.7862,43.8641,531600.0
2012-11-08 10:30:00,61.94,62.16,61.91,62.12,502600.0,43.857,44.0128,43.8358,43.9845,502600.0
2012-11-08 10:35:00,62.12,62.12,61.99,62.07,387700.0,43.9845,43.9845,43.8924,43.9491,387700.0
2012-11-08 10:40:00,62.06,62.12,61.95,62.0,420900.0,43.942,43.9845,43.8641,43.8995,420900.0
2012-11-08 10:45:00,62.0,62.09,61.92,61.98,394900.0,43.8995,43.9632,43.8429,43.8853,394900.0
2012-11-08 10:50:00,61.99,62.05,61.92,61.99,366700.0,43.8924,43.9349,43.8429,43.8924,366700.0
2012-11-08 10:55:00,62.0,62.01,61.84,61.96,293600.0,43.8995,43.9066,43.7862,43.8712,293600.0
2012-11-08 11:00:00,61.96,62.17,61.96,62.13,442100.0,43.8712,44.0199,43.8712,43.9915,442100.0
2012-11-08 11:05:00,62.12,62.3,62.11,62.2,299000.0,43.9845,44.1119,43.9774,44.0411,299000.0
2012-11-08 11:10:00,62.21,62.22,62.1,62.18,375900.0,44.0482,44.0553,43.9703,44.0269,375900.0
2012-11-08 11:15:00,62.18,62.25,62.11,62.2,282700.0,44.0269,44.0765,43.9774,44.0411,282700.0
2012-11-08 11:20:00,62.2,62.2,62.04,62.14,287300.0,44.0411,44.0411,43.9278,43.9986,287300.0
2012-11-08 11:25:00,62.14,62.15,62.04,62.1,175400.0,43.9986,44.0057,43.9278,43.9703,175400.0
2012-11-08 11:30:00,62.1,62.11,62.03,62.05,173500.0,43.9703,43.9774,43.9207,43.9349,173500.0
2012-11-08 11:35:00,62.05,62.05,61.88,61.91,459800.0,43.9349,43.9349,43.8145,43.8358,459800.0
2012-11-08 11:40:00,61.92,62.03,61.9,61.99,171600.0,43.8429,43.9207,43.8287,43.8924,171600.0
2012-11-08 11:45:00,61.99,62.02,61.97,61.98,196600.0,43.8924,43.9137,43.8783,43.8853,196600.0
2012-11-08 11:50:00,61.99,62.02,61.9,61.95,245800.0,43.8924,43.9137,43.8287,43.8641,245800.0
2012-11-08 11:55:00,61.95,62.01,61.92,62.0,202100.0,43.8641,43.9066,43.8429,43.8995,202100.0
2012-11-08 12:00:00,62.0,62.08,61.98,62.01,196800.0,43.8995,43.9561,43.8853,43.9066,196800.0
2012-11-08 12:05:00,62.01,62.1,61.99,62.05,209600.0,43.9066,43.9703,43.8924,43.9349,209600.0
2012-11-08 12:10:00,62.06,62.06,61.88,61.98,220300.0,43.942,43.942,43.8145,43.8853,220300.0
2012-11-08 12:15:00,61.98,61.99,61.9,61.93,183000.0,43.8853,43.8924,43.8287,43.8499,183000.0
2012-11-08 12:20:00,61.93,62.03,61.9,62.01,137000.0,43.8499,43.9207,43.8287,43.9066,137000.0
2012-11-08 12:25:00,62.01,62.01,61.89,61.94,104300.0,43.9066,43.9066,43.8216,43.857,104300.0
2012-11-08 12:30:00,61.94,61.95,61.86,61.88,116100.0,43.857,43.8641,43.8004,43.8145,116100.0
2012-11-08 12:35:00,61.88,61.89,61.66,61.7,210400.0,43.8145,43.8216,43.6588,43.6871,210400.0
2012-11-08 12:40:00,61.72,61.94,61.71,61.94,228500.0,43.7012,43.857,43.6942,43.857,228500.0
2012-11-08 12:45:00,61.93,61.94,61.83,61.85,166100.0,43.8499,43.857,43.7791,43.7933,166100.0
2012-11-08 12:50:00,61.85,61.86,61.72,61.73,174200.0,43.7933,43.8004,43.7012,43.7083,174200.0
2012-11-08 12:55:00,61.73,61.84,61.69,61.81,130000.0,43.7083,43.7862,43.68,43.765,130000.0
2012-11-08 13:00:00,61.81,61.84,61.77,61.79,141800.0,43.765,43.7862,43.7366,43.7508,141800.0
2012-11-08 13:05:00,61.79,61.83,61.76,61.77,158400.0,43.7508,43.7791,43.7296,43.7366,158400.0
2012-11-08 13:10:00,61.77,61.8,61.67,61.68,132800.0,43.7366,43.7579,43.6658,43.6729,132800.0
2012-11-08 13:15:00,61.68,61.8,61.66,61.76,94500.0,43.6729,43.7579,43.6588,43.7296,94500.0
2012-11-08 13:20:00,61.76,61.83,61.62,61.63,116100.0,43.7296,43.7791,43.6304,43.6375,116100.0
2012-11-08 13:25:00,61.63,61.76,61.52,61.69,253000.0,43.6375,43.7296,43.5596,43.68,253000.0
2012-11-08 13:30:00,61.69,61.69,61.55,61.62,156800.0,43.68,43.68,43.5809,43.6304,156800.0
2012-11-08 13:35:00,61.62,61.65,61.53,61.53,137700.0,43.6304,43.6517,43.5667,43.5667,137700.0
2012-11-08 13:40:00,61.55,61.55,61.39,61.4,229300.0,43.5809,43.5809,43.4676,43.4747,229300.0
2012-11-08 13:45:00,61.41,61.47,61.37,61.41,223700.0,43.4817,43.5242,43.4534,43.4817,223700.0
2012-11-08 13:50:00,61.42,61.44,61.34,61.42,216300.0,43.4888,43.503,43.4322,43.4888,216300.0
2012-11-08 13:55:00,61.42,61.47,61.38,61.46,272900.0,43.4888,43.5242,43.4605,43.5171,272900.0
2012-11-08 14:00:00,61.46,61.47,61.26,61.27,213000.0,43.5171,43.5242,43.3755,43.3826,213000.0
2012-11-08 14:05:00,61.27,61.29,60.97,60.99,483300.0,43.3826,43.3968,43.1702,43.1844,483300.0
2012-11-08 14:10:00,60.99,61.08,60.88,61.03,342500.0,43.1844,43.2481,43.1065,43.2127,342500.0
2012-11-08 14:15:00,61.04,61.16,60.98,61.03,371000.0,43.2198,43.3047,43.1773,43.2127,371000.0
2012-11-08 14:20:00,61.03,61.04,60.82,60.98,334500.0,43.2127,43.2198,43.064,43.1773,334500.0
2012-11-08 14:25:00,60.98,61.03,60.93,60.96,111600.0,43.1773,43.2127,43.1419,43.1631,111600.0
2012-11-08 14:30:00,60.96,60.96,60.65,60.68,311300.0,43.1631,43.1631,42.9436,42.9649,311300.0
2012-11-08 14:35:00,60.7,60.7,60.56,60.63,283800.0,42.979,42.979,42.8799,42.9295,283800.0
2012-11-08 14:40:00,60.64,60.85,60.64,60.78,198100.0,42.9365,43.0852,42.9365,43.0357,198100.0
2012-11-08 14:45:00,60.77,60.94,60.76,60.9,204300.0,43.0286,43.149,43.0215,43.1206,204300.0
2012-11-08 14:50:00,60.91,61.04,60.91,60.95,370300.0,43.1277,43.2198,43.1277,43.156,370300.0
2012-11-08 14:55:00,60.94,61.0,60.87,60.87,325700.0,43.149,43.1914,43.0994,43.0994,325700.0
2012-11-08 15:00:00,60.87,60.94,60.84,60.89,203800.0,43.0994,43.149,43.0782,43.1136,203800.0
2012-11-08 15:05:00,60.89,60.97,60.88,60.92,269900.0,43.1136,43.1702,43.1065,43.1348,269900.0
2012-11-08 15:10:00,60.92,61.02,60.9,60.97,301600.0,43.1348,43.2056,43.1206,43.1702,301600.0
2012-11-08 15:15:00,60.97,61.01,60.95,60.97,248000.0,43.1702,43.1985,43.156,43.1702,248000.0
2012-11-08 15:20:00,60.97,60.97,60.72,60.78,319900.0,43.1702,43.1702,42.9932,43.0357,319900.0
2012-11-08 15:25:00,60.77,60.81,60.48,60.52,515700.0,43.0286,43.0569,42.8233,42.8516,515700.0
2012-11-08 15:30:00,60.52,60.58,60.38,60.57,662900.0,42.8516,42.8941,42.7524,42.887,662900.0
2012-11-08 15:35:00,60.57,60.65,60.54,60.57,354300.0,42.887,42.9436,42.8657,42.887,354300.0
2012-11-08 15:40:00,60.57,60.7,60.56,60.68,468600.0,42.887,42.979,42.8799,42.9649,468600.0
2012-11-08 15:45:00,60.69,60.92,60.67,60.91,632000.0,42.9719,43.1348,42.9578,43.1277,632000.0
2012-11-08 15:50:00,60.9,60.91,60.84,60.88,675500.0,43.1206,43.1277,43.0782,43.1065,675500.0
2012-11-08 15:55:00,60.88,60.89,60.58,60.63,1163700.0,43.1065,43.1136,42.8941,42.9295,1163700.0
2012-11-09 09:30:00,61.12,61.65,61.04,61.62,770000.0,43.2764,43.6517,43.2198,43.6304,770000.0
2012-11-09 09:35:00,61.62,61.63,61.42,61.54,447100.0,43.6304,43.6375,43.4888,43.5738,447100.0
2012-11-09 09:40:00,61.55,61.69,61.52,61.66,339500.0,43.5809,43.68,43.5596,43.6588,339500.0
2012-11-09 09:45:00,61.67,61.67,61.53,61.56,387300.0,43.6658,43.6658,43.5667,43.588,387300.0
2012-11-09 09:50:00,61.55,61.69,61.54,61.63,250100.0,43.5809,43.68,43.5738,43.6375,250100.0
2012-11-09 09:55:00,61.62,61.8,61.52,61.71,324700.0,43.6304,43.7579,43.5596,43.6942,324700.0
2012-11-09 10:00:00,61.7,61.93,61.65,61.85,364900.0,43.6871,43.8499,43.6517,43.7933,364900.0
2012-11-09 10:05:00,61.85,61.96,61.76,61.9,306800.0,43.7933,43.8712,43.7296,43.8287,306800.0
2012-11-09 10:10:00,61.89,62.2,61.88,62.19,560200.0,43.8216,44.0411,43.8145,44.034,560200.0
2012-11-09 10:15:00,62.19,62.2,61.97,62.01,362100.0,44.034,44.0411,43.8783,43.9066,362100.0
2012-11-09 10:20:00,62.0,62.23,61.99,62.2,359600.0,43.8995,44.0624,43.8924,44.0411,359600.0
2012-11-09 10:25:00,62.2,62.24,62.13,62.22,301200.0,44.0411,44.0694,43.9915,44.0553,301200.0
2012-11-09 10:30:00,62.22,62.22,62.09,62.15,442700.0,44.0553,44.0553,43.9632,44.0057,442700.0
2012-11-09 10:35:00,62.16,62.17,62.0,62.01,193100.0,44.0128,44.0199,43.8995,43.9066,193100.0
2012-11-09 10:40:00,62.01,62.12,62.01,62.09,219900.0,43.9066,43.9845,43.9066,43.9632,219900.0
2012-11-09 10:45:00,62.1,62.14,62.03,62.03,214700.0,43.9703,43.9986,43.9207,43.9207,214700.0
2012-11-09 10:50:00,62.05,62.11,62.0,62.11,178400.0,43.9349,43.9774,43.8995,43.9774,178400.0
2012-11-09 10:55:00,62.11,62.21,62.07,62.1,231200.0,43.9774,44.0482,43.9491,43.9703,231200.0
2012-11-09 11:00:00,62.11,62.13,62.05,62.09,133000.0,43.9774,43.9915,43.9349,43.9632,133000.0
2012-11-09 11:05:00,62.09,62.16,62.06,62.13,189400.0,43.9632,44.0128,43.942,43.9915,189400.0
2012-11-09 11:10:00,62.14,62.14,62.01,62.02,168000.0,43.9986,43.9986,43.9066,43.9137,168000.0
2012-11-09 11:15:00,62.02,62.04,61.99,62.0,144800.0,43.9137,43.9278,43.8924,43.8995,144800.0
2012-11-09 11:20:00,62.0,62.03,61.8,61.85,228200.0,43.8995,43.9207,43.7579,43.7933,228200.0
2012-11-09 11:25:00,61.86,61.89,61.8,61.83,104500.0,43.8004,43.8216,43.7579,43.7791,104500.0
2012-11-09 11:30:00,61.83,61.94,61.82,61.87,158400.0,43.7791,43.857,43.772,43.8074,158400.0
2012-11-09 11:35:00,61.87,61.93,61.82,61.85,127100.0,43.8074,43.8499,43.772,43.7933,127100.0
2012-11-09 11:40:00,61.86,61.87,61.77,61.83,89800.0,43.8004,43.8074,43.7366,43.7791,89800.0
2012-11-09 11:45:00,61.83,61.84,61.73,61.75,144800.0,43.7791,43.7862,43.7083,43.7225,144800.0
2012-11-09 11:50:00,61.74,61.79,61.7,61.73,133600.0,43.7154,43.7508,43.6871,43.7083,133600.0
2012-11-09 11:55:00,61.73,61.89,61.72,61.89,149700.0,43.7083,43.8216,43.7012,43.8216,149700.0
2012-11-09 12:00:00,61.89,61.98,61.86,61.92,289400.0,43.8216,43.8853,43.8004,43.8429,289400.0
2012-11-09 12:05:00,61.91,61.97,61.91,61.94,106500.0,43.8358,43.8783,43.8358,43.857,106500.0
2012-11-09 12:10:00,61.95,62.05,61.93,62.01,149000.0,43.8641,43.9349,43.8499,43.9066,149000.0
2012-11-09 12:15:00,62.01,62.09,62.01,62.03,108300.0,43.9066,43.9632,43.9066,43.9207,108300.0
2012-11-09 12:20:00,62.03,62.04,61.96,62.0,68700.0,43.9207,43.9278,43.8712,43.8995,68700.0
2012-11-09 12:25:00,62.01,62.05,61.99,62.02,66700.0,43.9066,43.9349,43.8924,43.9137,66700.0
2012-11-09 12:30:00,62.02,62.05,62.0,62.02,63900.0,43.9137,43.9349,43.8995,43.9137,63900.0
2012-11-09 12:35:00,62.02,62.1,62.0,62.05,121800.0,43.9137,43.9703,43.8995,43.9349,121800.0
2012-11-09 12:40:00,62.05,62.07,61.94,61.95,84400.0,43.9349,43.9491,43.857,43.8641,84400.0
2012-11-09 12:45:00,61.95,61.99,61.94,61.99,47700.0,43.8641,43.8924,43.857,43.8924,47700.0
2012-11-09 12:50:00,61.99,62.0,61.94,61.97,138000.0,43.8924,43.8995,43.857,43.8783,138000.0
2012-11-09 12:55:00,61.98,62.0,61.92,61.96,102600.0,43.8853,43.8995,43.8429,43.8712,102600.0
2012-11-09 13:00:00,61.97,62.03,61.93,61.99,167700.0,43.8783,43.9207,43.8499,43.8924,167700.0
2012-11-09 13:05:00,61.99,62.0,61.89,61.91,114700.0,43.8924,43.8995,43.8216,43.8358,114700.0
2012-11-09 13:10:00,61.92,61.92,61.65,61.68,209800.0,43.8429,43.8429,43.6517,43.6729,209800.0
2012-11-09 13:15:00,61.68,61.91,61.66,61.8,170400.0,43.6729,43.8358,43.6588,43.7579,170400.0
2012-11-09 13:20:00,61.79,61.83,61.75,61.76,155900.0,43.7508,43.7791,43.7225,43.7296,155900.0
2012-11-09 13:25:00,61.77,61.8,61.61,61.63,181900.0,43.7366,43.7579,43.6234,43.6375,181900.0
2012-11-09 13:30:00,61.63,61.68,61.5,61.59,200000.0,43.6375,43.6729,43.5455,43.6092,200000.0
2012-11-09 13:35:00,61.58,61.67,61.55,61.58,206300.0,43.6021,43.6658,43.5809,43.6021,206300.0
2012-11-09 13:40:00,61.57,61.59,61.4,61.44,182700.0,43.595,43.6092,43.4747,43.503,182700.0
2012-11-09 13:45:00,61.46,61.59,61.46,61.55,120900.0,43.5171,43.6092,43.5171,43.5809,120900.0
2012-11-09 13:50:00,61.54,61.7,61.54,61.65,120000.0,43.5738,43.6871,43.5738,43.6517,120000.0
2012-11-09 13:55:00,61.66,61.75,61.58,61.73,182900.0,43.6588,43.7225,43.6021,43.7083,182900.0
2012-11-09 14:00:00,61.73,61.74,61.63,61.65,175100.0,43.7083,43.7154,43.6375,43.6517,175100.0
2012-11-09 14:05:00,61.63,61.72,61.63,61.64,117800.0,43.6375,43.7012,43.6375,43.6446,117800.0
2012-11-09 14:10:00,61.64,61.68,61.61,61.67,88300.0,43.6446,43.6729,43.6234,43.6658,88300.0
2012-11-09 14:15:00,61.67,61.78,61.66,61.75,195100.0,43.6658,43.7437,43.6588,43.7225,195100.0
2012-11-09 14:20:00,61.74,61.9,61.73,61.87,158800.0,43.7154,43.8287,43.7083,43.8074,158800.0
2012-11-09 14:25:00,61.87,61.92,61.77,61.92,132000.0,43.8074,43.8429,43.7366,43.8429,132000.0
2012-11-09 14:30:00,61.91,61.96,61.85,61.91,117200.0,43.8358,43.8712,43.7933,43.8358,117200.0
2012-11-09 14:35:00,61.91,62.0,61.84,61.87,97900.0,43.8358,43.8995,43.7862,43.8074,97900.0
2012-11-09 14:40:00,61.88,61.9,61.76,61.85,105500.0,43.8145,43.8287,43.7296,43.7933,105500.0
2012-11-09 14:45:00,61.85,61.87,61.78,61.84,119500.0,43.7933,43.8074,43.7437,43.7862,119500.0
2012-11-09 14:50:00,61.84,61.88,61.7,61.71,113800.0,43.7862,43.8145,43.6871,43.6942,113800.0
2012-11-09 14:55:00,61.71,61.75,61.64,61.66,94800.0,43.6942,43.7225,43.6446,43.6588,94800.0
2012-11-09 15:00:00,61.66,61.67,61.6,61.64,90200.0,43.6588,43.6658,43.6163,43.6446,90200.0
2012-11-09 15:05:00,61.65,61.68,61.56,61.66,93500.0,43.6517,43.6729,43.588,43.6588,93500.0
2012-11-09 15:10:00,61.65,61.75,61.62,61.7,132000.0,43.6517,43.7225,43.6304,43.6871,132000.0
2012-11-09 15:15:00,61.71,61.77,61.7,61.72,144300.0,43.6942,43.7366,43.6871,43.7012,144300.0
2012-11-09 15:20:00,61.73,61.77,61.7,61.75,116400.0,43.7083,43.7366,43.6871,43.7225,116400.0
2012-11-09 15:25:00,61.76,61.76,61.68,61.73,132700.0,43.7296,43.7296,43.6729,43.7083,132700.0
2012-11-09 15:30:00,61.74,61.76,61.63,61.65,166700.0,43.7154,43.7296,43.6375,43.6517,166700.0
2012-11-09 15:35:00,61.66,61.72,61.58,61.63,319600.0,43.6588,43.7012,43.6021,43.6375,319600.0
2012-11-09 15:40:00,61.63,61.84,61.63,61.84,251500.0,43.6375,43.7862,43.6375,43.7862,251500.0
2012-11-09 15:45:00,61.84,61.92,61.82,61.87,357300.0,43.7862,43.8429,43.772,43.8074,357300.0
2012-11-09 15:50:00,61.89,61.89,61.72,61.73,367600.0,43.8216,43.8216,43.7012,43.7083,367600.0
2012-11-09 15:55:00,61.73,61.74,61.6,61.61,521700.0,43.7083,43.7154,43.6163,43.6234,521700.0
2012-11-12 09:30:00,61.84,61.87,61.15,61.41,399700.0,43.7862,43.8074,43.2976,43.4817,399700.0
2012-11-12 09:35:00,61.4,61.5,61.29,61.46,242000.0,43.4747,43.5455,43.3968,43.5171,242000.0
2012-11-12 09:40:00,61.47,61.5,61.41,61.49,131200.0,43.5242,43.5455,43.4817,43.5384,131200.0
2012-11-12 09:45:00,61.48,61.59,61.44,61.44,79200.0,43.5313,43.6092,43.503,43.503,79200.0
2012-11-12 09:50:00,61.42,61.54,61.39,61.46,88900.0,43.4888,43.5738,43.4676,43.5171,88900.0
2012-11-12 09:55:00,61.46,61.56,61.46,61.55,90500.0,43.5171,43.588,43.5171,43.5809,90500.0
2012-11-12 10:00:00,61.55,61.59,61.42,61.53,160600.0,43.5809,43.6092,43.4888,43.5667,160600.0
2012-11-12 10:05:00,61.54,61.54,61.32,61.35,118900.0,43.5738,43.5738,43.418,43.4393,118900.0
2012-11-12 10:10:00,61.35,61.36,61.2,61.25,99900.0,43.4393,43.4463,43.3331,43.3685,99900.0
2012-11-12 10:15:00,61.25,61.37,61.22,61.36,153000.0,43.3685,43.4534,43.3472,43.4463,153000.0
2012-11-12 10:20:00,61.37,61.41,61.31,61.34,107600.0,43.4534,43.4817,43.4109,43.4322,107600.0
2012-11-12 10:25:00,61.34,61.38,61.32,61.33,68900.0,43.4322,43.4605,43.418,43.4251,68900.0
2012-11-12 10:30:00,61.34,61.41,61.3,61.39,78500.0,43.4322,43.4817,43.4039,43.4676,78500.0
2012-11-12 10:35:00,61.39,61.44,61.39,61.41,39800.0,43.4676,43.503,43.4676,43.4817,39800.0
2012-11-12 10:40:00,61.42,61.47,61.34,61.38,75200.0,43.4888,43.5242,43.4322,43.4605,75200.0
2012-11-12 10:45:00,61.39,61.4,61.3,61.32,55800.0,43.4676,43.4747,43.4039,43.418,55800.0
2012-11-12 10:50:00,61.31,61.33,61.24,61.32,88500.0,43.4109,43.4251,43.3614,43.418,88500.0
2012-11-12 10:55:00,61.32,61.35,61.27,61.3,106300.0,43.418,43.4393,43.3826,43.4039,106300.0
2012-11-12 11:00:00,61.3,61.39,61.25,61.37,114500.0,43.4039,43.4676,43.3685,43.4534,114500.0
2012-11-12 11:05:00,61.38,61.42,61.37,61.41,80600.0,43.4605,43.4888,43.4534,43.4817,80600.0
2012-11-12 11:10:00,61.42,61.44,61.39,61.41,70400.0,43.4888,43.503,43.4676,43.4817,70400.0
2012-11-12 11:15:00,61.41,61.46,61.39,61.45,83900.0,43.4817,43.5171,43.4676,43.5101,83900.0
2012-11-12 11:20:00,61.43,61.48,61.42,61.45,70000.0,43.4959,43.5313,43.4888,43.5101,70000.0
2012-11-12 11:25:00,61.44,61.56,61.42,61.54,116400.0,43.503,43.588,43.4888,43.5738,116400.0
2012-11-12 11:30:00,61.53,61.68,61.5,61.64,176700.0,43.5667,43.6729,43.5455,43.6446,176700.0
2012-11-12 11:35:00,61.63,61.69,61.63,61.68,103900.0,43.6375,43.68,43.6375,43.6729,103900.0
2012-11-12 11:40:00,61.67,61.7,61.63,61.7,69600.0,43.6658,43.6871,43.6375,43.6871,69600.0
2012-11-12 11:45:00,61.7,61.71,61.66,61.69,82000.0,43.6871,43.6942,43.6588,43.68,82000.0
2012-11-12 11:50:00,61.69,61.73,61.68,61.69,71300.0,43.68,43.7083,43.6729,43.68,71300.0
2012-11-12 11:55:00,61.68,61.73,61.66,61.68,81500.0,43.6729,43.7083,43.6588,43.6729,81500.0
2012-11-12 12:00:00,61.67,61.73,61.63,61.72,93400.0,43.6658,43.7083,43.6375,43.7012,93400.0
2012-11-12 12:05:00,61.72,61.76,61.7,61.75,93500.0,43.7012,43.7296,43.6871,43.7225,93500.0
2012-11-12 12:10:00,61.75,61.76,61.73,61.74,70000.0,43.7225,43.7296,43.7083,43.7154,70000.0
2012-11-12 12:15:00,61.73,61.78,61.72,61.78,47300.0,43.7083,43.7437,43.7012,43.7437,47300.0
2012-11-12 12:20:00,61.78,61.88,61.77,61.84,107700.0,43.7437,43.8145,43.7366,43.7862,107700.0
2012-11-12 12:25:00,61.83,61.84,61.82,61.84,36100.0,43.7791,43.7862,43.772,43.7862,36100.0
2012-11-12 12:30:00,61.83,61.88,61.79,61.87,94500.0,43.7791,43.8145,43.7508,43.8074,94500.0
2012-11-12 12:35:00,61.86,61.92,61.86,61.88,63500.0,43.8004,43.8429,43.8004,43.8145,63500.0
2012-11-12 12:40:00,61.88,61.96,61.88,61.95,77100.0,43.8145,43.8712,43.8145,43.8641,77100.0
2012-11-12 12:45:00,61.95,61.96,61.9,61.93,48700.0,43.8641,43.8712,43.8287,43.8499,48700.0
2012-11-12 12:50:00,61.93,61.93,61.89,61.89,38100.0,43.8499,43.8499,43.8216,43.8216,38100.0
2012-11-12 12:55:00,61.9,61.97,61.89,61.96,119800.0,43.8287,43.8783,43.8216,43.8712,119800.0
2012-11-12 13:00:00,61.96,62.0,61.92,61.99,82900.0,43.8712,43.8995,43.8429,43.8924,82900.0
2012-11-12 13:05:00,62.0,62.01,61.94,62.0,101800.0,43.8995,43.9066,43.857,43.8995,101800.0
2012-11-12 13:10:00,62.0,62.05,61.97,62.03,79200.0,43.8995,43.9349,43.8783,43.9207,79200.0
2012-11-12 13:15:00,62.04,62.12,62.03,62.05,74500.0,43.9278,43.9845,43.9207,43.9349,74500.0
2012-11-12 13:20:00,62.05,62.07,62.02,62.03,47600.0,43.9349,43.9491,43.9137,43.9207,47600.0
2012-11-12 13:25:00,62.03,62.04,61.95,61.97,136200.0,43.9207,43.9278,43.8641,43.8783,136200.0
2012-11-12 13:30:00,61.97,61.98,61.84,61.88,108100.0,43.8783,43.8853,43.7862,43.8145,108100.0
2012-11-12 13:35:00,61.88,61.9,61.84,61.87,48300.0,43.8145,43.8287,43.7862,43.8074,48300.0
2012-11-12 13:40:00,61.86,61.89,61.85,61.86,46500.0,43.8004,43.8216,43.7933,43.8004,46500.0
2012-11-12 13:45:00,61.87,61.88,61.78,61.87,72100.0,43.8074,43.8145,43.7437,43.8074,72100.0
2012-11-12 13:50:00,61.85,61.9,61.85,61.88,44800.0,43.7933,43.8287,43.7933,43.8145,44800.0
2012-11-12 13:55:00,61.88,61.91,61.88,61.9,74400.0,43.8145,43.8358,43.8145,43.8287,74400.0
2012-11-12 14:00:00,61.9,61.9,61.83,61.84,66300.0,43.8287,43.8287,43.7791,43.7862,66300.0
2012-11-12 14:05:00,61.84,61.9,61.81,61.89,51600.0,43.7862,43.8287,43.765,43.8216,51600.0
2012-11-12 14:10:00,61.89,61.92,61.88,61.89,61200.0,43.8216,43.8429,43.8145,43.8216,61200.0
2012-11-12 14:15:00,61.88,61.98,61.88,61.93,88000.0,43.8145,43.8853,43.8145,43.8499,88000.0
2012-11-12 14:20:00,61.94,61.96,61.91,61.93,68800.0,43.857,43.8712,43.8358,43.8499,68800.0
2012-11-12 14:25:00,61.93,61.94,61.82,61.85,57000.0,43.8499,43.857,43.772,43.7933,57000.0
2012-11-12 14:30:00,61.85,61.88,61.8,61.82,63400.0,43.7933,43.8145,43.7579,43.772,63400.0
2012-11-12 14:35:00,61.82,61.85,61.73,61.74,93500.0,43.772,43.7933,43.7083,43.7154,93500.0
2012-11-12 14:40:00,61.74,61.77,61.7,61.73,55400.0,43.7154,43.7366,43.6871,43.7083,55400.0
2012-11-12 14:45:00,61.73,61.81,61.72,61.8,78100.0,43.7083,43.765,43.7012,43.7579,78100.0
2012-11-12 14:50:00,61.79,61.85,61.79,61.81,65800.0,43.7508,43.7933,43.7508,43.765,65800.0
2012-11-12 14:55:00,61.82,61.88,61.79,61.83,74600.0,43.772,43.8145,43.7508,43.7791,74600.0
2012-11-12 15:00:00,61.83,61.93,61.82,61.89,95300.0,43.7791,43.8499,43.772,43.8216,95300.0
2012-11-12 15:05:00,61.88,61.88,61.78,61.79,95000.0,43.8145,43.8145,43.7437,43.7508,95000.0
2012-11-12 15:10:00,61.8,61.81,61.68,61.7,118200.0,43.7579,43.765,43.6729,43.6871,118200.0
2012-11-12 15:15:00,61.69,61.74,61.63,61.65,125700.0,43.68,43.7154,43.6375,43.6517,125700.0
2012-11-12 15:20:00,61.64,61.73,61.63,61.72,64300.0,43.6446,43.7083,43.6375,43.7012,64300.0
2012-11-12 15:25:00,61.73,61.76,61.69,61.73,81400.0,43.7083,43.7296,43.68,43.7083,81400.0
2012-11-12 15:30:00,61.7,61.73,61.66,61.71,120500.0,43.6871,43.7083,43.6588,43.6942,120500.0
2012-11-12 15:35:00,61.7,61.72,61.67,61.72,86000.0,43.6871,43.7012,43.6658,43.7012,86000.0
2012-11-12 15:40:00,61.72,61.79,61.72,61.79,88900.0,43.7012,43.7508,43.7012,43.7508,88900.0
2012-11-12 15:45:00,61.78,61.8,61.69,61.69,214000.0,43.7437,43.7579,43.68,43.68,214000.0
2012-11-12 15:50:00,61.7,61.73,61.69,61.69,177800.0,43.6871,43.7083,43.68,43.68,177800.0
2012-11-12 15:55:00,61.69,61.69,61.6,61.63,249300.0,43.68,43.68,43.6163,43.6375,249300.0
2012-11-13 09:30:00,61.34,61.48,61.2,61.41,235100.0,43.4322,43.5313,43.3331,43.4817,235100.0
2012-11-13 09:35:00,61.41,61.71,61.4,61.63,238700.0,43.4817,43.6942,43.4747,43.6375,238700.0
2012-11-13 09:40:00,61.63,61.88,61.62,61.71,293600.0,43.6375,43.8145,43.6304,43.6942,293600.0
2012-11-13 09:45:00,61.71,61.8,61.65,61.78,199000.0,43.6942,43.7579,43.6517,43.7437,199000.0
2012-11-13 09:50:00,61.76,61.8,61.67,61.8,169400.0,43.7296,43.7579,43.6658,43.7579,169400.0
2012-11-13 09:55:00,61.8,62.0,61.76,61.95,278700.0,43.7579,43.8995,43.7296,43.8641,278700.0
2012-11-13 10:00:00,61.94,62.01,61.91,61.98,248000.0,43.857,43.9066,43.8358,43.8853,248000.0
2012-11-13 10:05:00,61.98,62.12,61.91,62.1,328400.0,43.8853,43.9845,43.8358,43.9703,328400.0
2012-11-13 10:10:00,62.12,62.26,62.11,62.25,283000.0,43.9845,44.0836,43.9774,44.0765,283000.0
2012-11-13 10:15:00,62.25,62.27,62.17,62.2,206700.0,44.0765,44.0907,44.0199,44.0411,206700.0
2012-11-13 10:20:00,62.19,62.27,62.1,62.14,187900.0,44.034,44.0907,43.9703,43.9986,187900.0
2012-11-13 10:25:00,62.14,62.16,62.05,62.13,124000.0,43.9986,44.0128,43.9349,43.9915,124000.0
2012-11-13 10:30:00,62.13,62.21,62.03,62.2,124900.0,43.9915,44.0482,43.9207,44.0411,124900.0
2012-11-13 10:35:00,62.2,62.3,62.2,62.25,134100.0,44.0411,44.1119,44.0411,44.0765,134100.0
2012-11-13 10:40:00,62.26,62.38,62.24,62.28,334600.0,44.0836,44.1686,44.0694,44.0978,334600.0
2012-11-13 10:45:00,62.27,62.34,62.21,62.31,183600.0,44.0907,44.1402,44.0482,44.119,183600.0
2012-11-13 10:50:00,62.32,62.5,62.3,62.5,289200.0,44.1261,44.2535,44.1119,44.2535,289200.0
2012-11-13 10:55:00,62.49,62.59,62.47,62.58,213000.0,44.2464,44.3173,44.2323,44.3102,213000.0
2012-11-13 11:00:00,62.59,62.61,62.5,62.52,172200.0,44.3173,44.3314,44.2535,44.2677,172200.0
2012-11-13 11:05:00,62.51,62.64,62.51,62.63,155900.0,44.2606,44.3527,44.2606,44.3456,155900.0
2012-11-13 11:10:00,62.63,62.68,62.62,62.64,193700.0,44.3456,44.381,44.3385,44.3527,193700.0
2012-11-13 11:15:00,62.65,62.67,62.58,62.65,141100.0,44.3597,44.3739,44.3102,44.3597,141100.0
2012-11-13 11:20:00,62.66,62.68,62.57,62.58,133500.0,44.3668,44.381,44.3031,44.3102,133500.0
2012-11-13 11:25:00,62.59,62.63,62.55,62.57,94700.0,44.3173,44.3456,44.2889,44.3031,94700.0
2012-11-13 11:30:00,62.57,62.65,62.55,62.55,150800.0,44.3031,44.3597,44.2889,44.2889,150800.0
2012-11-13 11:35:00,62.57,62.57,62.47,62.51,117800.0,44.3031,44.3031,44.2323,44.2606,117800.0
2012-11-13 11:40:00,62.51,62.59,62.48,62.56,102400.0,44.2606,44.3173,44.2394,44.296,102400.0
2012-11-13 11:45:00,62.57,62.63,62.54,62.55,94200.0,44.3031,44.3456,44.2818,44.2889,94200.0
2012-11-13 11:50:00,62.56,62.6,62.51,62.6,157100.0,44.296,44.3243,44.2606,44.3243,157100.0
2012-11-13 11:55:00,62.59,62.62,62.57,62.61,107700.0,44.3173,44.3385,44.3031,44.3314,107700.0
2012-11-13 12:00:00,62.6,62.62,62.56,62.6,81400.0,44.3243,44.3385,44.296,44.3243,81400.0
2012-11-13 12:05:00,62.59,62.62,62.52,62.54,132800.0,44.3173,44.3385,44.2677,44.2818,132800.0
2012-11-13 12:10:00,62.54,62.67,62.53,62.65,165800.0,44.2818,44.3739,44.2748,44.3597,165800.0
2012-11-13 12:15:00,62.66,62.76,62.65,62.71,202400.0,44.3668,44.4376,44.3597,44.4022,202400.0
2012-11-13 12:20:00,62.71,62.73,62.67,62.71,104200.0,44.4022,44.4164,44.3739,44.4022,104200.0
2012-11-13 12:25:00,62.71,62.72,62.63,62.66,86100.0,44.4022,44.4093,44.3456,44.3668,86100.0
2012-11-13 12:30:00,62.65,62.68,62.59,62.59,148200.0,44.3597,44.381,44.3173,44.3173,148200.0
2012-11-13 12:35:00,62.6,62.62,62.48,62.61,162300.0,44.3243,44.3385,44.2394,44.3314,162300.0
2012-11-13 12:40:00,62.62,62.66,62.58,62.6,84900.0,44.3385,44.3668,44.3102,44.3243,84900.0
2012-11-13 12:45:00,62.61,62.65,62.58,62.62,56300.0,44.3314,44.3597,44.3102,44.3385,56300.0
2012-11-13 12:50:00,62.62,62.63,62.58,62.6,79300.0,44.3385,44.3456,44.3102,44.3243,79300.0
2012-11-13 12:55:00,62.6,62.62,62.52,62.56,94800.0,44.3243,44.3385,44.2677,44.296,94800.0
2012-11-13 13:00:00,62.55,62.56,62.47,62.47,80000.0,44.2889,44.296,44.2323,44.2323,80000.0
2012-11-13 13:05:00,62.48,62.51,62.45,62.46,129900.0,44.2394,44.2606,44.2181,44.2252,129900.0
2012-11-13 13:10:00,62.46,62.51,62.45,62.5,126200.0,44.2252,44.2606,44.2181,44.2535,126200.0
2012-11-13 13:15:00,62.51,62.58,62.51,62.57,92200.0,44.2606,44.3102,44.2606,44.3031,92200.0
2012-11-13 13:20:00,62.57,62.59,62.52,62.54,81800.0,44.3031,44.3173,44.2677,44.2818,81800.0
2012-11-13 13:25:00,62.54,62.56,62.48,62.52,48100.0,44.2818,44.296,44.2394,44.2677,48100.0
2012-11-13 13:30:00,62.51,62.57,62.48,62.52,55300.0,44.2606,44.3031,44.2394,44.2677,55300.0
2012-11-13 13:35:00,62.52,62.52,62.42,62.44,66800.0,44.2677,44.2677,44.1969,44.211,66800.0
2012-11-13 13:40:00,62.45,62.56,62.44,62.54,99500.0,44.2181,44.296,44.211,44.2818,99500.0
2012-11-13 13:45:00,62.54,62.54,62.5,62.54,58800.0,44.2818,44.2818,44.2535,44.2818,58800.0
2012-11-13 13:50:00,62.54,62.6,62.51,62.58,81500.0,44.2818,44.3243,44.2606,44.3102,81500.0
2012-11-13 13:55:00,62.58,62.63,62.53,62.6,94100.0,44.3102,44.3456,44.2748,44.3243,94100.0
2012-11-13 14:00:00,62.6,62.65,62.53,62.57,79500.0,44.3243,44.3597,44.2748,44.3031,79500.0
2012-11-13 14:05:00,62.56,62.58,62.48,62.53,86800.0,44.296,44.3102,44.2394,44.2748,86800.0
2012-11-13 14:10:00,62.54,62.57,62.46,62.49,60200.0,44.2818,44.3031,44.2252,44.2464,60200.0
2012-11-13 14:15:00,62.5,62.53,62.46,62.5,70500.0,44.2535,44.2748,44.2252,44.2535,70500.0
2012-11-13 14:20:00,62.5,62.5,62.4,62.4,89200.0,44.2535,44.2535,44.1827,44.1827,89200.0
2012-11-13 14:25:00,62.41,62.49,62.4,62.48,54100.0,44.1898,44.2464,44.1827,44.2394,54100.0
2012-11-13 14:30:00,62.48,62.5,62.41,62.5,114600.0,44.2394,44.2535,44.1898,44.2535,114600.0
2012-11-13 14:35:00,62.5,62.52,62.45,62.49,114300.0,44.2535,44.2677,44.2181,44.2464,114300.0
2012-11-13 14:40:00,62.49,62.54,62.48,62.51,107000.0,44.2464,44.2818,44.2394,44.2606,107000.0
2012-11-13 14:45:00,62.52,62.54,62.48,62.53,148400.0,44.2677,44.2818,44.2394,44.2748,148400.0
2012-11-13 14:50:00,62.53,62.59,62.49,62.57,118200.0,44.2748,44.3173,44.2464,44.3031,118200.0
2012-11-13 14:55:00,62.57,62.62,62.5,62.5,114200.0,44.3031,44.3385,44.2535,44.2535,114200.0
2012-11-13 15:00:00,62.51,62.57,62.48,62.5,95600.0,44.2606,44.3031,44.2394,44.2535,95600.0
2012-11-13 15:05:00,62.5,62.5,62.38,62.41,161000.0,44.2535,44.2535,44.1686,44.1898,161000.0
2012-11-13 15:10:00,62.41,62.42,62.35,62.4,148300.0,44.1898,44.1969,44.1473,44.1827,148300.0
2012-11-13 15:15:00,62.4,62.41,62.33,62.38,155000.0,44.1827,44.1898,44.1332,44.1686,155000.0
2012-11-13 15:20:00,62.38,62.39,62.22,62.27,270400.0,44.1686,44.1756,44.0553,44.0907,270400.0
2012-11-13 15:25:00,62.27,62.36,62.26,62.34,166800.0,44.0907,44.1544,44.0836,44.1402,166800.0
2012-11-13 15:30:00,62.34,62.35,62.28,62.3,202900.0,44.1402,44.1473,44.0978,44.1119,202900.0
2012-11-13 15:35:00,62.3,62.3,62.23,62.28,185100.0,44.1119,44.1119,44.0624,44.0978,185100.0
2012-11-13 15:40:00,62.28,62.29,62.14,62.18,268800.0,44.0978,44.1048,43.9986,44.0269,268800.0
2012-11-13 15:45:00,62.17,62.24,62.13,62.21,234400.0,44.0199,44.0694,43.9915,44.0482,234400.0
2012-11-13 15:50:00,62.19,62.2,62.11,62.12,360200.0,44.034,44.0411,43.9774,43.9845,360200.0
2012-11-13 15:55:00,62.13,62.18,62.09,62.14,490000.0,43.9915,44.0269,43.9632,43.9986,490000.0
2012-11-14 09:30:00,62.36,62.57,62.15,62.45,669200.0,44.1544,44.3031,44.0057,44.2181,669200.0
2012-11-14 09:35:00,62.46,62.52,62.38,62.49,455000.0,44.2252,44.2677,44.1686,44.2464,455000.0
2012-11-14 09:40:00,62.48,62.49,62.35,62.45,457300.0,44.2394,44.2464,44.1473,44.2181,457300.0
2012-11-14 09:45:00,62.45,62.49,62.34,62.34,409500.0,44.2181,44.2464,44.1402,44.1402,409500.0
2012-11-14 09:50:00,62.33,62.35,62.25,62.31,328200.0,44.1332,44.1473,44.0765,44.119,328200.0
2012-11-14 09:55:00,62.31,62.31,62.1,62.13,292000.0,44.119,44.119,43.9703,43.9915,292000.0
2012-11-14 10:00:00,62.13,62.34,62.09,62.24,421000.0,43.9915,44.1402,43.9632,44.0694,421000.0
2012-11-14 10:05:00,62.25,62.28,62.15,62.2,314400.0,44.0765,44.0978,44.0057,44.0411,314400.0
2012-11-14 10:10:00,62.21,62.25,62.14,62.17,306400.0,44.0482,44.0765,43.9986,44.0199,306400.0
2012-11-14 10:15:00,62.17,62.21,62.1,62.21,355000.0,44.0199,44.0482,43.9703,44.0482,355000.0
2012-11-14 10:20:00,62.21,62.22,62.04,62.2,344000.0,44.0482,44.0553,43.9278,44.0411,344000.0
2012-11-14 10:25:00,62.2,62.2,62.06,62.07,359000.0,44.0411,44.0411,43.942,43.9491,359000.0
2012-11-14 10:30:00,62.06,62.16,62.05,62.1,395600.0,43.942,44.0128,43.9349,43.9703,395600.0
2012-11-14 10:35:00,62.1,62.16,61.97,62.04,558400.0,43.9703,44.0128,43.8783,43.9278,558400.0
2012-11-14 10:40:00,62.04,62.04,61.92,61.99,310600.0,43.9278,43.9278,43.8429,43.8924,310600.0
2012-11-14 10:45:00,61.99,62.04,61.94,62.03,366800.0,43.8924,43.9278,43.857,43.9207,366800.0
2012-11-14 10:50:00,62.02,62.05,61.91,61.95,412800.0,43.9137,43.9349,43.8358,43.8641,412800.0
2012-11-14 10:55:00,61.95,62.0,61.89,61.98,350000.0,43.8641,43.8995,43.8216,43.8853,350000.0
2012-11-14 11:00:00,61.97,61.98,61.88,61.96,291800.0,43.8783,43.8853,43.8145,43.8712,291800.0
2012-11-14 11:05:00,61.95,61.99,61.92,61.97,312400.0,43.8641,43.8924,43.8429,43.8783,312400.0
2012-11-14 11:10:00,61.96,61.98,61.93,61.95,248000.0,43.8712,43.8853,43.8499,43.8641,248000.0
2012-11-14 11:15:00,61.95,61.98,61.94,61.96,122000.0,43.8641,43.8853,43.857,43.8712,122000.0
2012-11-14 11:20:00,61.96,61.98,61.93,61.96,170000.0,43.8712,43.8853,43.8499,43.8712,170000.0
2012-11-14 11:25:00,61.97,62.06,61.97,62.04,196200.0,43.8783,43.942,43.8783,43.9278,196200.0
2012-11-14 11:30:00,62.04,62.08,62.02,62.03,210600.0,43.9278,43.9561,43.9137,43.9207,210600.0
2012-11-14 11:35:00,62.04,62.05,62.0,62.01,251400.0,43.9278,43.9349,43.8995,43.9066,251400.0
2012-11-14 11:40:00,62.02,62.18,61.99,62.15,379800.0,43.9137,44.0269,43.8924,44.0057,379800.0
2012-11-14 11:45:00,62.14,62.28,62.14,62.26,226600.0,43.9986,44.0978,43.9986,44.0836,226600.0
2012-11-14 11:50:00,62.25,62.29,62.22,62.25,230800.0,44.0765,44.1048,44.0553,44.0765,230800.0
2012-11-14 11:55:00,62.25,62.33,62.25,62.3,171000.0,44.0765,44.1332,44.0765,44.1119,171000.0
2012-11-14 12:00:00,62.3,62.32,62.28,62.32,326400.0,44.1119,44.1261,44.0978,44.1261,326400.0
2012-11-14 12:05:00,62.32,62.35,62.3,62.34,239200.0,44.1261,44.1473,44.1119,44.1402,239200.0
2012-11-14 12:10:00,62.32,62.35,62.26,62.3,276200.0,44.1261,44.1473,44.0836,44.1119,276200.0
2012-11-14 12:15:00,62.3,62.35,62.3,62.31,148800.0,44.1119,44.1473,44.1119,44.119,148800.0
2012-11-14 12:20:00,62.31,62.31,62.23,62.3,235200.0,44.119,44.119,44.0624,44.1119,235200.0
2012-11-14 12:25:00,62.3,62.34,62.28,62.34,115400.0,44.1119,44.1402,44.0978,44.1402,115400.0
2012-11-14 12:30:00,62.34,62.37,62.3,62.31,195200.0,44.1402,44.1615,44.1119,44.119,195200.0
2012-11-14 12:35:00,62.32,62.34,62.29,62.3,153000.0,44.1261,44.1402,44.1048,44.1119,153000.0
2012-11-14 12:40:00,62.3,62.31,62.22,62.26,172000.0,44.1119,44.119,44.0553,44.0836,172000.0
2012-11-14 12:45:00,62.26,62.28,62.23,62.27,191600.0,44.0836,44.0978,44.0624,44.0907,191600.0
2012-11-14 12:50:00,62.26,62.27,62.22,62.26,175600.0,44.0836,44.0907,44.0553,44.0836,175600.0
2012-11-14 12:55:00,62.26,62.26,62.15,62.17,212400.0,44.0836,44.0836,44.0057,44.0199,212400.0
2012-11-14 13:00:00,62.16,62.17,62.12,62.13,97800.0,44.0128,44.0199,43.9845,43.9915,97800.0
2012-11-14 13:05:00,62.14,62.15,62.09,62.11,173800.0,43.9986,44.0057,43.9632,43.9774,173800.0
2012-11-14 13:10:00,62.11,62.13,62.08,62.11,141400.0,43.9774,43.9915,43.9561,43.9774,141400.0
2012-11-14 13:15:00,62.11,62.18,62.1,62.18,169000.0,43.9774,44.0269,43.9703,44.0269,169000.0
2012-11-14 13:20:00,62.18,62.19,62.14,62.15,115200.0,44.0269,44.034,43.9986,44.0057,115200.0
2012-11-14 13:25:00,62.15,62.22,62.11,62.11,126800.0,44.0057,44.0553,43.9774,43.9774,126800.0
2012-11-14 13:30:00,62.11,62.12,62.08,62.09,168200.0,43.9774,43.9845,43.9561,43.9632,168200.0
2012-11-14 13:35:00,62.09,62.22,62.08,62.13,243800.0,43.9632,44.0553,43.9561,43.9915,243800.0
2012-11-14 13:40:00,62.13,62.19,62.06,62.07,195400.0,43.9915,44.034,43.942,43.9491,195400.0
2012-11-14 13:45:00,62.08,62.09,61.99,62.05,180000.0,43.9561,43.9632,43.8924,43.9349,180000.0
2012-11-14 13:50:00,62.05,62.1,62.04,62.07,117800.0,43.9349,43.9703,43.9278,43.9491,117800.0
2012-11-14 13:55:00,62.07,62.15,62.07,62.09,170200.0,43.9491,44.0057,43.9491,43.9632,170200.0
2012-11-14 14:00:00,62.09,62.16,62.02,62.05,204000.0,43.9632,44.0128,43.9137,43.9349,204000.0
2012-11-14 14:05:00,62.06,62.09,61.96,61.97,215000.0,43.942,43.9632,43.8712,43.8783,215000.0
2012-11-14 14:10:00,61.97,61.98,61.82,61.88,336400.0,43.8783,43.8853,43.772,43.8145,336400.0
2012-11-14 14:15:00,61.88,61.91,61.74,61.77,274800.0,43.8145,43.8358,43.7154,43.7366,274800.0
2012-11-14 14:20:00,61.77,61.81,61.7,61.8,223200.0,43.7366,43.765,43.6871,43.7579,223200.0
2012-11-14 14:25:00,61.8,61.91,61.75,61.87,175000.0,43.7579,43.8358,43.7225,43.8074,175000.0
2012-11-14 14:30:00,61.86,61.86,61.78,61.8,132800.0,43.8004,43.8004,43.7437,43.7579,132800.0
2012-11-14 14:35:00,61.79,61.83,61.73,61.8,182200.0,43.7508,43.7791,43.7083,43.7579,182200.0
2012-11-14 14:40:00,61.8,61.85,61.72,61.83,238600.0,43.7579,43.7933,43.7012,43.7791,238600.0
2012-11-14 14:45:00,61.8,61.87,61.8,61.85,129600.0,43.7579,43.8074,43.7579,43.7933,129600.0
2012-11-14 14:50:00,61.85,61.85,61.8,61.83,181800.0,43.7933,43.7933,43.7579,43.7791,181800.0
2012-11-14 14:55:00,61.83,61.86,61.77,61.83,260600.0,43.7791,43.8004,43.7366,43.7791,260600.0
2012-11-14 15:00:00,61.83,61.83,61.73,61.73,466400.0,43.7791,43.7791,43.7083,43.7083,466400.0
2012-11-14 15:05:00,61.73,61.74,61.62,61.64,621600.0,43.7083,43.7154,43.6304,43.6446,621600.0
2012-11-14 15:10:00,61.64,61.67,61.61,61.64,370600.0,43.6446,43.6658,43.6234,43.6446,370600.0
2012-11-14 15:15:00,61.62,61.66,61.58,61.59,496600.0,43.6304,43.6588,43.6021,43.6092,496600.0
2012-11-14 15:20:00,61.59,61.63,61.52,61.55,470400.0,43.6092,43.6375,43.5596,43.5809,470400.0
2012-11-14 15:25:00,61.54,61.63,61.53,61.61,335400.0,43.5738,43.6375,43.5667,43.6234,335400.0
2012-11-14 15:30:00,61.61,61.63,61.57,61.57,490800.0,43.6234,43.6375,43.595,43.595,490800.0
2012-11-14 15:35:00,61.58,61.64,61.53,61.53,434600.0,43.6021,43.6446,43.5667,43.5667,434600.0
2012-11-14 15:40:00,61.53,61.62,61.52,61.62,1032400.0,43.5667,43.6304,43.5596,43.6304,1032400.0
2012-11-14 15:45:00,61.62,61.64,61.58,61.61,995800.0,43.6304,43.6446,43.6021,43.6234,995800.0
2012-11-14 15:50:00,61.61,61.64,61.6,61.63,1210400.0,43.6234,43.6446,43.6163,43.6375,1210400.0
2012-11-14 15:55:00,61.63,61.75,61.63,61.71,1573000.0,43.6375,43.7225,43.6375,43.6942,1573000.0
2012-11-15 09:30:00,61.64,61.8,61.51,61.74,807400.0,43.6446,43.7579,43.5525,43.7154,807400.0
2012-11-15 09:35:00,61.74,61.98,61.68,61.88,514000.0,43.7154,43.8853,43.6729,43.8145,514000.0
2012-11-15 09:40:00,61.88,61.91,61.73,61.84,327200.0,43.8145,43.8358,43.7083,43.7862,327200.0
2012-11-15 09:45:00,61.83,61.9,61.82,61.84,317600.0,43.7791,43.8287,43.772,43.7862,317600.0
2012-11-15 09:50:00,61.85,61.87,61.79,61.81,393200.0,43.7933,43.8074,43.7508,43.765,393200.0
2012-11-15 09:55:00,61.81,61.87,61.76,61.83,483800.0,43.765,43.8074,43.7296,43.7791,483800.0
2012-11-15 10:00:00,61.82,61.94,61.75,61.93,446200.0,43.772,43.857,43.7225,43.8499,446200.0
2012-11-15 10:05:00,61.92,62.11,61.88,62.04,557000.0,43.8429,43.9774,43.8145,43.9278,557000.0
2012-11-15 10:10:00,62.05,62.19,62.05,62.18,432800.0,43.9349,44.034,43.9349,44.0269,432800.0
2012-11-15 10:15:00,62.18,62.29,62.17,62.19,458200.0,44.0269,44.1048,44.0199,44.034,458200.0
2012-11-15 10:20:00,62.19,62.21,62.12,62.12,327600.0,44.034,44.0482,43.9845,43.9845,327600.0
2012-11-15 10:25:00,62.13,62.14,62.05,62.06,674800.0,43.9915,43.9986,43.9349,43.942,674800.0
2012-11-15 10:30:00,62.06,62.09,61.93,61.93,415600.0,43.942,43.9632,43.8499,43.8499,415600.0
2012-11-15 10:35:00,61.92,61.96,61.74,61.79,408200.0,43.8429,43.8712,43.7154,43.7508,408200.0
2012-11-15 10:40:00,61.79,61.82,61.71,61.71,272000.0,43.7508,43.772,43.6942,43.6942,272000.0
2012-11-15 10:45:00,61.71,61.74,61.65,61.66,303800.0,43.6942,43.7154,43.6517,43.6588,303800.0
2012-11-15 10:50:00,61.65,61.72,61.58,61.6,331000.0,43.6517,43.7012,43.6021,43.6163,331000.0
2012-11-15 10:55:00,61.6,61.6,61.43,61.45,385200.0,43.6163,43.6163,43.4959,43.5101,385200.0
2012-11-15 11:00:00,61.44,61.54,61.44,61.53,237200.0,43.503,43.5738,43.503,43.5667,237200.0
2012-11-15 11:05:00,61.54,61.54,61.3,61.37,410400.0,43.5738,43.5738,43.4039,43.4534,410400.0
2012-11-15 11:10:00,61.37,61.4,61.36,61.37,547600.0,43.4534,43.4747,43.4463,43.4534,547600.0
2012-11-15 11:15:00,61.38,61.4,61.21,61.22,334000.0,43.4605,43.4747,43.3401,43.3472,334000.0
2012-11-15 11:20:00,61.22,61.39,61.22,61.38,300600.0,43.3472,43.4676,43.3472,43.4605,300600.0
2012-11-15 11:25:00,61.38,61.42,61.35,61.39,436600.0,43.4605,43.4888,43.4393,43.4676,436600.0
2012-11-15 11:30:00,61.38,61.44,61.35,61.37,305800.0,43.4605,43.503,43.4393,43.4534,305800.0
2012-11-15 11:35:00,61.36,61.38,61.32,61.34,257200.0,43.4463,43.4605,43.418,43.4322,257200.0
2012-11-15 11:40:00,61.35,61.37,61.2,61.22,283000.0,43.4393,43.4534,43.3331,43.3472,283000.0
2012-11-15 11:45:00,61.21,61.21,60.95,61.02,613600.0,43.3401,43.3401,43.156,43.2056,613600.0
2012-11-15 11:50:00,61.03,61.06,60.84,60.88,699000.0,43.2127,43.2339,43.0782,43.1065,699000.0
2012-11-15 11:55:00,60.88,61.03,60.88,61.0,481000.0,43.1065,43.2127,43.1065,43.1914,481000.0
2012-11-15 12:00:00,61.0,61.13,60.99,61.12,252600.0,43.1914,43.2835,43.1844,43.2764,252600.0
2012-11-15 12:05:00,61.12,61.14,61.05,61.14,152200.0,43.2764,43.2906,43.2268,43.2906,152200.0
2012-11-15 12:10:00,61.13,61.13,61.05,61.1,344800.0,43.2835,43.2835,43.2268,43.2622,344800.0
2012-11-15 12:15:00,61.1,61.16,61.05,61.13,343200.0,43.2622,43.3047,43.2268,43.2835,343200.0
2012-11-15 12:20:00,61.13,61.13,60.99,61.01,243800.0,43.2835,43.2835,43.1844,43.1985,243800.0
2012-11-15 12:25:00,61.02,61.07,60.99,61.06,198000.0,43.2056,43.241,43.1844,43.2339,198000.0
2012-11-15 12:30:00,61.05,61.09,61.0,61.07,236800.0,43.2268,43.2552,43.1914,43.241,236800.0
2012-11-15 12:35:00,61.08,61.27,61.08,61.26,319800.0,43.2481,43.3826,43.2481,43.3755,319800.0
2012-11-15 12:40:00,61.27,61.28,61.1,61.12,240000.0,43.3826,43.3897,43.2622,43.2764,240000.0
2012-11-15 12:45:00,61.12,61.21,61.05,61.2,175600.0,43.2764,43.3401,43.2268,43.3331,175600.0
2012-11-15 12:50:00,61.2,61.24,61.12,61.17,407000.0,43.3331,43.3614,43.2764,43.3118,407000.0
2012-11-15 12:55:00,61.17,61.19,61.07,61.16,163200.0,43.3118,43.326,43.241,43.3047,163200.0
2012-11-15 13:00:00,61.16,61.21,61.08,61.08,221200.0,43.3047,43.3401,43.2481,43.2481,221200.0
2012-11-15 13:05:00,61.09,61.18,61.06,61.15,177200.0,43.2552,43.3189,43.2339,43.2976,177200.0
2012-11-15 13:10:00,61.16,61.27,61.15,61.26,167400.0,43.3047,43.3826,43.2976,43.3755,167400.0
2012-11-15 13:15:00,61.26,61.37,61.24,61.36,344800.0,43.3755,43.4534,43.3614,43.4463,344800.0
2012-11-15 13:20:00,61.35,61.55,61.33,61.54,424000.0,43.4393,43.5809,43.4251,43.5738,424000.0
2012-11-15 13:25:00,61.54,61.71,61.54,61.71,535200.0,43.5738,43.6942,43.5738,43.6942,535200.0
2012-11-15 13:30:00,61.71,61.75,61.66,61.74,349000.0,43.6942,43.7225,43.6588,43.7154,349000.0
2012-11-15 13:35:00,61.75,61.79,61.69,61.77,337400.0,43.7225,43.7508,43.68,43.7366,337400.0
2012-11-15 13:40:00,61.77,61.79,61.7,61.75,451000.0,43.7366,43.7508,43.6871,43.7225,451000.0
2012-11-15 13:45:00,61.76,61.82,61.73,61.8,324600.0,43.7296,43.772,43.7083,43.7579,324600.0
2012-11-15 13:50:00,61.79,61.9,61.79,61.85,266200.0,43.7508,43.8287,43.7508,43.7933,266200.0
2012-11-15 13:55:00,61.86,61.92,61.85,61.9,222600.0,43.8004,43.8429,43.7933,43.8287,222600.0
2012-11-15 14:00:00,61.9,61.93,61.76,61.76,297200.0,43.8287,43.8499,43.7296,43.7296,297200.0
2012-11-15 14:05:00,61.76,61.86,61.71,61.75,288400.0,43.7296,43.8004,43.6942,43.7225,288400.0
2012-11-15 14:10:00,61.75,61.84,61.72,61.73,304200.0,43.7225,43.7862,43.7012,43.7083,304200.0
2012-11-15 14:15:00,61.73,61.75,61.64,61.7,199000.0,43.7083,43.7225,43.6446,43.6871,199000.0
2012-11-15 14:20:00,61.69,61.71,61.62,61.69,115600.0,43.68,43.6942,43.6304,43.68,115600.0
2012-11-15 14:25:00,61.69,61.7,61.57,61.64,141200.0,43.68,43.6871,43.595,43.6446,141200.0
2012-11-15 14:30:00,61.65,61.65,61.5,61.54,180000.0,43.6517,43.6517,43.5455,43.5738,180000.0
2012-11-15 14:35:00,61.54,61.6,61.5,61.56,183400.0,43.5738,43.6163,43.5455,43.588,183400.0
2012-11-15 14:40:00,61.57,61.63,61.53,61.57,188400.0,43.595,43.6375,43.5667,43.595,188400.0
2012-11-15 14:45:00,61.57,61.6,61.48,61.54,286000.0,43.595,43.6163,43.5313,43.5738,286000.0
2012-11-15 14:50:00,61.54,61.6,61.53,61.6,173800.0,43.5738,43.6163,43.5667,43.6163,173800.0
2012-11-15 14:55:00,61.6,61.61,61.51,61.51,138000.0,43.6163,43.6234,43.5525,43.5525,138000.0
2012-11-15 15:00:00,61.51,61.52,61.33,61.34,397000.0,43.5525,43.5596,43.4251,43.4322,397000.0
2012-11-15 15:05:00,61.35,61.4,61.19,61.25,407800.0,43.4393,43.4747,43.326,43.3685,407800.0
2012-11-15 15:10:00,61.25,61.3,61.19,61.21,363400.0,43.3685,43.4039,43.326,43.3401,363400.0
2012-11-15 15:15:00,61.2,61.33,61.19,61.22,324400.0,43.3331,43.4251,43.326,43.3472,324400.0
2012-11-15 15:20:00,61.22,61.28,61.2,61.22,244600.0,43.3472,43.3897,43.3331,43.3472,244600.0
2012-11-15 15:25:00,61.22,61.31,61.21,61.22,358200.0,43.3472,43.4109,43.3401,43.3472,358200.0
2012-11-15 15:30:00,61.22,61.29,61.2,61.2,397400.0,43.3472,43.3968,43.3331,43.3331,397400.0
2012-11-15 15:35:00,61.2,61.25,61.13,61.25,495400.0,43.3331,43.3685,43.2835,43.3685,495400.0
2012-11-15 15:40:00,61.25,61.43,61.23,61.39,551600.0,43.3685,43.4959,43.3543,43.4676,551600.0
2012-11-15 15:45:00,61.39,61.49,61.33,61.36,611800.0,43.4676,43.5384,43.4251,43.4463,611800.0
2012-11-15 15:50:00,61.37,61.4,61.31,61.34,583400.0,43.4534,43.4747,43.4109,43.4322,583400.0
2012-11-15 15:55:00,61.34,61.44,61.27,61.29,911400.0,43.4322,43.503,43.3826,43.3968,911400.0
2012-11-16 09:30:00,61.38,61.59,61.3,61.35,1667600.0,43.4605,43.6092,43.4039,43.4393,1667600.0
2012-11-16 09:35:00,61.35,61.4,61.2,61.22,188000.0,43.4393,43.4747,43.3331,43.3472,188000.0
2012-11-16 09:40:00,61.23,61.28,60.85,60.91,356100.0,43.3543,43.3897,43.0852,43.1277,356100.0
2012-11-16 09:45:00,60.92,60.93,60.75,60.78,206200.0,43.1348,43.1419,43.0144,43.0357,206200.0
2012-11-16 09:50:00,60.77,61.0,60.76,60.87,279800.0,43.0286,43.1914,43.0215,43.0994,279800.0
2012-11-16 09:55:00,60.85,60.98,60.79,60.96,209600.0,43.0852,43.1773,43.0427,43.1631,209600.0
2012-11-16 10:00:00,60.97,61.01,60.82,60.93,354900.0,43.1702,43.1985,43.064,43.1419,354900.0
2012-11-16 10:05:00,60.93,61.02,60.79,61.02,250300.0,43.1419,43.2056,43.0427,43.2056,250300.0
2012-11-16 10:10:00,61.03,61.05,60.79,61.02,257200.0,43.2127,43.2268,43.0427,43.2056,257200.0
2012-11-16 10:15:00,61.02,61.23,60.95,61.04,265200.0,43.2056,43.3543,43.156,43.2198,265200.0
2012-11-16 10:20:00,61.04,61.16,61.0,61.05,267200.0,43.2198,43.3047,43.1914,43.2268,267200.0
2012-11-16 10:25:00,61.05,61.18,61.01,61.13,118900.0,43.2268,43.3189,43.1985,43.2835,118900.0
2012-11-16 10:30:00,61.14,61.22,61.1,61.14,126100.0,43.2906,43.3472,43.2622,43.2906,126100.0
2012-11-16 10:35:00,61.14,61.31,61.1,61.3,137200.0,43.2906,43.4109,43.2622,43.4039,137200.0
2012-11-16 10:40:00,61.3,61.4,61.26,61.39,235800.0,43.4039,43.4747,43.3755,43.4676,235800.0
2012-11-16 10:45:00,61.39,61.42,61.31,61.4,181800.0,43.4676,43.4888,43.4109,43.4747,181800.0
2012-11-16 10:50:00,61.4,61.53,61.37,61.48,213900.0,43.4747,43.5667,43.4534,43.5313,213900.0
2012-11-16 10:55:00,61.48,61.56,61.46,61.54,454100.0,43.5313,43.588,43.5171,43.5738,454100.0
2012-11-16 11:00:00,61.54,61.54,61.48,61.52,109400.0,43.5738,43.5738,43.5313,43.5596,109400.0
2012-11-16 11:05:00,61.51,61.54,61.36,61.38,194400.0,43.5525,43.5738,43.4463,43.4605,194400.0
2012-11-16 11:10:00,61.37,61.4,61.27,61.32,159300.0,43.4534,43.4747,43.3826,43.418,159300.0
2012-11-16 11:15:00,61.32,61.32,61.06,61.07,124000.0,43.418,43.418,43.2339,43.241,124000.0
2012-11-16 11:20:00,61.06,61.18,61.05,61.08,112100.0,43.2339,43.3189,43.2268,43.2481,112100.0
2012-11-16 11:25:00,61.06,61.07,60.8,60.83,160000.0,43.2339,43.241,43.0498,43.0711,160000.0
2012-11-16 11:30:00,60.84,60.93,60.8,60.9,102400.0,43.0782,43.1419,43.0498,43.1206,102400.0
2012-11-16 11:35:00,60.9,61.01,60.89,60.98,136300.0,43.1206,43.1985,43.1136,43.1773,136300.0
2012-11-16 11:40:00,60.98,61.51,60.96,61.25,369400.0,43.1773,43.5525,43.1631,43.3685,369400.0
2012-11-16 11:45:00,61.25,61.51,61.13,61.43,251800.0,43.3685,43.5525,43.2835,43.4959,251800.0
2012-11-16 11:50:00,61.43,61.54,61.42,61.43,117900.0,43.4959,43.5738,43.4888,43.4959,117900.0
2012-11-16 11:55:00,61.42,61.66,61.37,61.64,192400.0,43.4888,43.6588,43.4534,43.6446,192400.0
2012-11-16 12:00:00,61.64,61.73,61.61,61.68,199200.0,43.6446,43.7083,43.6234,43.6729,199200.0
2012-11-16 12:05:00,61.67,61.69,61.54,61.67,136900.0,43.6658,43.68,43.5738,43.6658,136900.0
2012-11-16 12:10:00,61.64,61.68,61.42,61.44,182400.0,43.6446,43.6729,43.4888,43.503,182400.0
2012-11-16 12:15:00,61.44,61.55,61.44,61.5,244000.0,43.503,43.5809,43.503,43.5455,244000.0
2012-11-16 12:20:00,61.5,61.52,61.39,61.51,142400.0,43.5455,43.5596,43.4676,43.5525,142400.0
2012-11-16 12:25:00,61.52,61.63,61.52,61.57,103300.0,43.5596,43.6375,43.5596,43.595,103300.0
2012-11-16 12:30:00,61.57,61.73,61.54,61.67,246700.0,43.595,43.7083,43.5738,43.6658,246700.0
2012-11-16 12:35:00,61.67,61.78,61.65,61.76,147200.0,43.6658,43.7437,43.6517,43.7296,147200.0
2012-11-16 12:40:00,61.76,61.84,61.69,61.76,101600.0,43.7296,43.7862,43.68,43.7296,101600.0
2012-11-16 12:45:00,61.77,61.81,61.71,61.74,98400.0,43.7366,43.765,43.6942,43.7154,98400.0
2012-11-16 12:50:00,61.74,61.76,61.63,61.65,97200.0,43.7154,43.7296,43.6375,43.6517,97200.0
2012-11-16 12:55:00,61.66,61.74,61.61,61.64,54700.0,43.6588,43.7154,43.6234,43.6446,54700.0
2012-11-16 13:00:00,61.62,61.62,61.53,61.56,58800.0,43.6304,43.6304,43.5667,43.588,58800.0
2012-11-16 13:05:00,61.56,61.73,61.55,61.71,66700.0,43.588,43.7083,43.5809,43.6942,66700.0
2012-11-16 13:10:00,61.7,61.7,61.6,61.67,51600.0,43.6871,43.6871,43.6163,43.6658,51600.0
2012-11-16 13:15:00,61.67,61.72,61.59,61.6,86500.0,43.6658,43.7012,43.6092,43.6163,86500.0
2012-11-16 13:20:00,61.59,61.63,61.54,61.59,57600.0,43.6092,43.6375,43.5738,43.6092,57600.0
2012-11-16 13:25:00,61.61,61.66,61.58,61.61,39600.0,43.6234,43.6588,43.6021,43.6234,39600.0
2012-11-16 13:30:00,61.62,61.66,61.53,61.56,76100.0,43.6304,43.6588,43.5667,43.588,76100.0
2012-11-16 13:35:00,61.56,61.58,61.52,61.53,42700.0,43.588,43.6021,43.5596,43.5667,42700.0
2012-11-16 13:40:00,61.53,61.58,61.51,61.54,50000.0,43.5667,43.6021,43.5525,43.5738,50000.0
2012-11-16 13:45:00,61.55,61.59,61.5,61.51,81700.0,43.5809,43.6092,43.5455,43.5525,81700.0
2012-11-16 13:50:00,61.52,61.65,61.5,61.6,118500.0,43.5596,43.6517,43.5455,43.6163,118500.0
2012-11-16 13:55:00,61.61,61.67,61.6,61.66,97400.0,43.6234,43.6658,43.6163,43.6588,97400.0
2012-11-16 14:00:00,61.66,61.68,61.56,61.58,157400.0,43.6588,43.6729,43.588,43.6021,157400.0
2012-11-16 14:05:00,61.59,61.61,61.54,61.56,79600.0,43.6092,43.6234,43.5738,43.588,79600.0
2012-11-16 14:10:00,61.56,61.56,61.47,61.49,73600.0,43.588,43.588,43.5242,43.5384,73600.0
2012-11-16 14:15:00,61.49,61.55,61.42,61.53,79000.0,43.5384,43.5809,43.4888,43.5667,79000.0
2012-11-16 14:20:00,61.53,61.58,61.46,61.49,111500.0,43.5667,43.6021,43.5171,43.5384,111500.0
2012-11-16 14:25:00,61.5,61.58,61.48,61.57,73500.0,43.5455,43.6021,43.5313,43.595,73500.0
2012-11-16 14:30:00,61.57,61.6,61.41,61.48,136400.0,43.595,43.6163,43.4817,43.5313,136400.0
2012-11-16 14:35:00,61.48,61.53,61.44,61.52,68000.0,43.5313,43.5667,43.503,43.5596,68000.0
2012-11-16 14:40:00,61.53,61.59,61.5,61.5,72100.0,43.5667,43.6092,43.5455,43.5455,72100.0
2012-11-16 14:45:00,61.51,61.62,61.51,61.57,70800.0,43.5525,43.6304,43.5525,43.595,70800.0
2012-11-16 14:50:00,61.57,61.65,61.55,61.62,77100.0,43.595,43.6517,43.5809,43.6304,77100.0
2012-11-16 14:55:00,61.62,61.7,61.56,61.62,104500.0,43.6304,43.6871,43.588,43.6304,104500.0
2012-11-16 15:00:00,61.62,61.63,61.49,61.51,126100.0,43.6304,43.6375,43.5384,43.5525,126100.0
2012-11-16 15:05:00,61.5,61.64,61.49,61.62,89100.0,43.5455,43.6446,43.5384,43.6304,89100.0
2012-11-16 15:10:00,61.62,61.65,61.57,61.61,243500.0,43.6304,43.6517,43.595,43.6234,243500.0
2012-11-16 15:15:00,61.63,61.72,61.62,61.69,130000.0,43.6375,43.7012,43.6304,43.68,130000.0
2012-11-16 15:20:00,61.69,61.76,61.67,61.73,170000.0,43.68,43.7296,43.6658,43.7083,170000.0
2012-11-16 15:25:00,61.74,61.75,61.62,61.73,198600.0,43.7154,43.7225,43.6304,43.7083,198600.0
2012-11-16 15:30:00,61.73,61.94,61.73,61.9,174200.0,43.7083,43.857,43.7083,43.8287,174200.0
2012-11-16 15:35:00,61.9,61.98,61.86,61.95,182700.0,43.8287,43.8853,43.8004,43.8641,182700.0
2012-11-16 15:40:00,61.95,62.03,61.93,62.01,260700.0,43.8641,43.9207,43.8499,43.9066,260700.0
2012-11-16 15:45:00,62.0,62.03,61.79,61.84,362600.0,43.8995,43.9207,43.7508,43.7862,362600.0
2012-11-16 15:50:00,61.84,61.94,61.84,61.91,551100.0,43.7862,43.857,43.7862,43.8358,551100.0
2012-11-16 15:55:00,61.9,62.0,61.87,61.91,573400.0,43.8287,43.8995,43.8074,43.8358,573400.0
2012-11-19 09:30:00,62.5,62.55,62.22,62.45,723900.0,44.2535,44.2889,44.0553,44.2181,723900.0
2012-11-19 09:35:00,62.45,62.48,62.29,62.4,347300.0,44.2181,44.2394,44.1048,44.1827,347300.0
2012-11-19 09:40:00,62.38,62.41,62.29,62.33,263400.0,44.1686,44.1898,44.1048,44.1332,263400.0
2012-11-19 09:45:00,62.34,62.44,62.3,62.38,334300.0,44.1402,44.211,44.1119,44.1686,334300.0
2012-11-19 09:50:00,62.39,62.45,62.34,62.39,187300.0,44.1756,44.2181,44.1402,44.1756,187300.0
2012-11-19 09:55:00,62.4,62.41,62.34,62.4,114700.0,44.1827,44.1898,44.1402,44.1827,114700.0
2012-11-19 10:00:00,62.4,62.41,62.23,62.3,196700.0,44.1827,44.1898,44.0624,44.1119,196700.0
2012-11-19 10:05:00,62.29,62.45,62.29,62.36,154400.0,44.1048,44.2181,44.1048,44.1544,154400.0
2012-11-19 10:10:00,62.36,62.38,62.25,62.26,144100.0,44.1544,44.1686,44.0765,44.0836,144100.0
2012-11-19 10:15:00,62.26,62.35,62.24,62.33,215900.0,44.0836,44.1473,44.0694,44.1332,215900.0
2012-11-19 10:20:00,62.34,62.36,62.26,62.3,122700.0,44.1402,44.1544,44.0836,44.1119,122700.0
2012-11-19 10:25:00,62.29,62.36,62.19,62.28,234700.0,44.1048,44.1544,44.034,44.0978,234700.0
2012-11-19 10:30:00,62.29,62.35,62.27,62.31,129400.0,44.1048,44.1473,44.0907,44.119,129400.0
2012-11-19 10:35:00,62.32,62.33,62.25,62.28,202000.0,44.1261,44.1332,44.0765,44.0978,202000.0
2012-11-19 10:40:00,62.28,62.39,62.27,62.37,219000.0,44.0978,44.1756,44.0907,44.1615,219000.0
2012-11-19 10:45:00,62.37,62.42,62.34,62.39,121500.0,44.1615,44.1969,44.1402,44.1756,121500.0
2012-11-19 10:50:00,62.39,62.41,62.3,62.3,133900.0,44.1756,44.1898,44.1119,44.1119,133900.0
2012-11-19 10:55:00,62.31,62.32,62.21,62.26,129100.0,44.119,44.1261,44.0482,44.0836,129100.0
2012-11-19 11:00:00,62.26,62.36,62.25,62.29,142500.0,44.0836,44.1544,44.0765,44.1048,142500.0
2012-11-19 11:05:00,62.29,62.33,62.23,62.25,67800.0,44.1048,44.1332,44.0624,44.0765,67800.0
2012-11-19 11:10:00,62.24,62.25,62.11,62.18,179600.0,44.0694,44.0765,43.9774,44.0269,179600.0
2012-11-19 11:15:00,62.18,62.31,62.18,62.28,133200.0,44.0269,44.119,44.0269,44.0978,133200.0
2012-11-19 11:20:00,62.28,62.36,62.28,62.33,160400.0,44.0978,44.1544,44.0978,44.1332,160400.0
2012-11-19 11:25:00,62.33,62.33,62.24,62.3,66800.0,44.1332,44.1332,44.0694,44.1119,66800.0
2012-11-19 11:30:00,62.3,62.3,62.19,62.28,132100.0,44.1119,44.1119,44.034,44.0978,132100.0
2012-11-19 11:35:00,62.27,62.36,62.23,62.31,226700.0,44.0907,44.1544,44.0624,44.119,226700.0
2012-11-19 11:40:00,62.32,62.34,62.29,62.32,62500.0,44.1261,44.1402,44.1048,44.1261,62500.0
2012-11-19 11:45:00,62.32,62.33,62.25,62.3,68700.0,44.1261,44.1332,44.0765,44.1119,68700.0
2012-11-19 11:50:00,62.3,62.32,62.27,62.28,45800.0,44.1119,44.1261,44.0907,44.0978,45800.0
2012-11-19 11:55:00,62.28,62.3,62.25,62.27,63000.0,44.0978,44.1119,44.0765,44.0907,63000.0
2012-11-19 12:00:00,62.27,62.3,62.21,62.28,105000.0,44.0907,44.1119,44.0482,44.0978,105000.0
2012-11-19 12:05:00,62.28,62.31,62.26,62.27,92200.0,44.0978,44.119,44.0836,44.0907,92200.0
2012-11-19 12:10:00,62.28,62.31,62.27,62.29,56200.0,44.0978,44.119,44.0907,44.1048,56200.0
2012-11-19 12:15:00,62.29,62.3,62.26,62.3,65200.0,44.1048,44.1119,44.0836,44.1119,65200.0
2012-11-19 12:20:00,62.3,62.33,62.27,62.32,86600.0,44.1119,44.1332,44.0907,44.1261,86600.0
2012-11-19 12:25:00,62.31,62.32,62.26,62.3,80000.0,44.119,44.1261,44.0836,44.1119,80000.0
2012-11-19 12:30:00,62.3,62.34,62.28,62.3,52200.0,44.1119,44.1402,44.0978,44.1119,52200.0
2012-11-19 12:35:00,62.29,62.3,62.25,62.25,57000.0,44.1048,44.1119,44.0765,44.0765,57000.0
2012-11-19 12:40:00,62.25,62.29,62.23,62.27,90100.0,44.0765,44.1048,44.0624,44.0907,90100.0
2012-11-19 12:45:00,62.28,62.3,62.24,62.28,235300.0,44.0978,44.1119,44.0694,44.0978,235300.0
2012-11-19 12:50:00,62.27,62.28,62.16,62.16,99900.0,44.0907,44.0978,44.0128,44.0128,99900.0
2012-11-19 12:55:00,62.16,62.21,62.13,62.13,138900.0,44.0128,44.0482,43.9915,43.9915,138900.0
2012-11-19 13:00:00,62.13,62.17,62.05,62.17,106000.0,43.9915,44.0199,43.9349,44.0199,106000.0
2012-11-19 13:05:00,62.16,62.24,62.16,62.22,71500.0,44.0128,44.0694,44.0128,44.0553,71500.0
2012-11-19 13:10:00,62.23,62.23,62.17,62.18,27900.0,44.0624,44.0624,44.0199,44.0269,27900.0
2012-11-19 13:15:00,62.17,62.18,62.13,62.15,41300.0,44.0199,44.0269,43.9915,44.0057,41300.0
2012-11-19 13:20:00,62.14,62.14,62.08,62.13,60700.0,43.9986,43.9986,43.9561,43.9915,60700.0
2012-11-19 13:25:00,62.12,62.18,62.12,62.14,71800.0,43.9845,44.0269,43.9845,43.9986,71800.0
2012-11-19 13:30:00,62.15,62.22,62.12,62.21,59700.0,44.0057,44.0553,43.9845,44.0482,59700.0
2012-11-19 13:35:00,62.21,62.22,62.16,62.16,66900.0,44.0482,44.0553,44.0128,44.0128,66900.0
2012-11-19 13:40:00,62.16,62.18,62.13,62.15,58500.0,44.0128,44.0269,43.9915,44.0057,58500.0
2012-11-19 13:45:00,62.15,62.17,62.1,62.14,91000.0,44.0057,44.0199,43.9703,43.9986,91000.0
2012-11-19 13:50:00,62.14,62.16,62.12,62.14,41200.0,43.9986,44.0128,43.9845,43.9986,41200.0
2012-11-19 13:55:00,62.15,62.18,62.14,62.17,96400.0,44.0057,44.0269,43.9986,44.0199,96400.0
2012-11-19 14:00:00,62.17,62.19,62.12,62.15,110700.0,44.0199,44.034,43.9845,44.0057,110700.0
2012-11-19 14:05:00,62.15,62.18,62.14,62.15,74200.0,44.0057,44.0269,43.9986,44.0057,74200.0
2012-11-19 14:10:00,62.15,62.19,62.15,62.17,56200.0,44.0057,44.034,44.0057,44.0199,56200.0
2012-11-19 14:15:00,62.16,62.25,62.14,62.25,85900.0,44.0128,44.0765,43.9986,44.0765,85900.0
2012-11-19 14:20:00,62.24,62.3,62.23,62.29,87100.0,44.0694,44.1119,44.0624,44.1048,87100.0
2012-11-19 14:25:00,62.29,62.29,62.26,62.27,52600.0,44.1048,44.1048,44.0836,44.0907,52600.0
2012-11-19 14:30:00,62.26,62.31,62.23,62.24,66400.0,44.0836,44.119,44.0624,44.0694,66400.0
2012-11-19 14:35:00,62.24,62.25,62.2,62.22,72600.0,44.0694,44.0765,44.0411,44.0553,72600.0
2012-11-19 14:40:00,62.21,62.3,62.18,62.26,132300.0,44.0482,44.1119,44.0269,44.0836,132300.0
2012-11-19 14:45:00,62.26,62.29,62.24,62.26,120100.0,44.0836,44.1048,44.0694,44.0836,120100.0
2012-11-19 14:50:00,62.26,62.27,62.22,62.23,88700.0,44.0836,44.0907,44.0553,44.0624,88700.0
2012-11-19 14:55:00,62.23,62.3,62.23,62.28,92400.0,44.0624,44.1119,44.0624,44.0978,92400.0
2012-11-19 15:00:00,62.27,62.28,62.23,62.24,69400.0,44.0907,44.0978,44.0624,44.0694,69400.0
2012-11-19 15:05:00,62.24,62.24,62.15,62.15,98200.0,44.0694,44.0694,44.0057,44.0057,98200.0
2012-11-19 15:10:00,62.15,62.16,62.05,62.07,290700.0,44.0057,44.0128,43.9349,43.9491,290700.0
2012-11-19 15:15:00,62.07,62.12,62.06,62.1,140300.0,43.9491,43.9845,43.942,43.9703,140300.0
2012-11-19 15:20:00,62.1,62.12,62.06,62.11,174900.0,43.9703,43.9845,43.942,43.9774,174900.0
2012-11-19 15:25:00,62.1,62.12,62.06,62.11,160200.0,43.9703,43.9845,43.942,43.9774,160200.0
2012-11-19 15:30:00,62.11,62.13,62.08,62.12,185100.0,43.9774,43.9915,43.9561,43.9845,185100.0
2012-11-19 15:35:00,62.12,62.13,62.05,62.06,201900.0,43.9845,43.9915,43.9349,43.942,201900.0
2012-11-19 15:40:00,62.07,62.13,62.06,62.09,159300.0,43.9491,43.9915,43.942,43.9632,159300.0
2012-11-19 15:45:00,62.08,62.12,62.05,62.1,134300.0,43.9561,43.9845,43.9349,43.9703,134300.0
2012-11-19 15:50:00,62.1,62.2,62.08,62.18,454800.0,43.9703,44.0411,43.9561,44.0269,454800.0
2012-11-19 15:55:00,62.18,62.18,62.07,62.11,660500.0,44.0269,44.0269,43.9491,43.9774,660500.0
2012-11-20 09:30:00,61.95,62.03,61.69,62.03,346600.0,43.8641,43.9207,43.68,43.9207,346600.0
2012-11-20 09:35:00,62.03,62.03,61.86,61.88,233200.0,43.9207,43.9207,43.8004,43.8145,233200.0
2012-11-20 09:40:00,61.88,61.9,61.6,61.78,287100.0,43.8145,43.8287,43.6163,43.7437,287100.0
2012-11-20 09:45:00,61.77,61.92,61.75,61.85,193600.0,43.7366,43.8429,43.7225,43.7933,193600.0
2012-11-20 09:50:00,61.86,61.9,61.75,61.75,205800.0,43.8004,43.8287,43.7225,43.7225,205800.0
2012-11-20 09:55:00,61.74,61.81,61.66,61.75,216400.0,43.7154,43.765,43.6588,43.7225,216400.0
2012-11-20 10:00:00,61.75,61.8,61.68,61.7,126700.0,43.7225,43.7579,43.6729,43.6871,126700.0
2012-11-20 10:05:00,61.69,61.73,61.66,61.71,103100.0,43.68,43.7083,43.6588,43.6942,103100.0
2012-11-20 10:10:00,61.71,61.87,61.69,61.86,123600.0,43.6942,43.8074,43.68,43.8004,123600.0
2012-11-20 10:15:00,61.87,62.03,61.87,62.02,112800.0,43.8074,43.9207,43.8074,43.9137,112800.0
2012-11-20 10:20:00,62.02,62.06,61.96,62.04,113100.0,43.9137,43.942,43.8712,43.9278,113100.0
2012-11-20 10:25:00,62.04,62.05,61.97,61.99,91000.0,43.9278,43.9349,43.8783,43.8924,91000.0
2012-11-20 10:30:00,61.99,62.02,61.96,62.0,65300.0,43.8924,43.9137,43.8712,43.8995,65300.0
2012-11-20 10:35:00,62.0,62.0,61.92,61.96,87800.0,43.8995,43.8995,43.8429,43.8712,87800.0
2012-11-20 10:40:00,61.96,62.02,61.95,62.02,151200.0,43.8712,43.9137,43.8641,43.9137,151200.0
2012-11-20 10:45:00,62.02,62.08,62.0,62.07,158900.0,43.9137,43.9561,43.8995,43.9491,158900.0
2012-11-20 10:50:00,62.07,62.08,62.0,62.02,88600.0,43.9491,43.9561,43.8995,43.9137,88600.0
2012-11-20 10:55:00,62.01,62.07,62.0,62.05,138800.0,43.9066,43.9491,43.8995,43.9349,138800.0
2012-11-20 11:00:00,62.06,62.07,61.98,62.0,117700.0,43.942,43.9491,43.8853,43.8995,117700.0
2012-11-20 11:05:00,61.99,62.05,61.94,62.03,153300.0,43.8924,43.9349,43.857,43.9207,153300.0
2012-11-20 11:10:00,62.03,62.04,61.99,62.04,81600.0,43.9207,43.9278,43.8924,43.9278,81600.0
2012-11-20 11:15:00,62.04,62.08,62.03,62.06,88100.0,43.9278,43.9561,43.9207,43.942,88100.0
2012-11-20 11:20:00,62.07,62.23,62.07,62.23,92400.0,43.9491,44.0624,43.9491,44.0624,92400.0
2012-11-20 11:25:00,62.22,62.28,62.19,62.2,123400.0,44.0553,44.0978,44.034,44.0411,123400.0
2012-11-20 11:30:00,62.2,62.21,62.15,62.2,107300.0,44.0411,44.0482,44.0057,44.0411,107300.0
2012-11-20 11:35:00,62.2,62.23,62.19,62.21,61800.0,44.0411,44.0624,44.034,44.0482,61800.0
2012-11-20 11:40:00,62.21,62.22,62.18,62.22,56500.0,44.0482,44.0553,44.0269,44.0553,56500.0
2012-11-20 11:45:00,62.22,62.32,62.19,62.19,169800.0,44.0553,44.1261,44.034,44.034,169800.0
2012-11-20 11:50:00,62.19,62.28,62.17,62.26,117700.0,44.034,44.0978,44.0199,44.0836,117700.0
2012-11-20 11:55:00,62.28,62.33,62.24,62.27,130300.0,44.0978,44.1332,44.0694,44.0907,130300.0
2012-11-20 12:00:00,62.29,62.31,62.23,62.26,69400.0,44.1048,44.119,44.0624,44.0836,69400.0
2012-11-20 12:05:00,62.25,62.25,62.17,62.19,44200.0,44.0765,44.0765,44.0199,44.034,44200.0
2012-11-20 12:10:00,62.19,62.23,62.16,62.19,42500.0,44.034,44.0624,44.0128,44.034,42500.0
2012-11-20 12:15:00,62.18,62.18,62.01,62.04,195100.0,44.0269,44.0269,43.9066,43.9278,195100.0
2012-11-20 12:20:00,62.04,62.06,62.0,62.04,57500.0,43.9278,43.942,43.8995,43.9278,57500.0
2012-11-20 12:25:00,62.03,62.05,61.9,62.0,113300.0,43.9207,43.9349,43.8287,43.8995,113300.0
2012-11-20 12:30:00,62.0,62.01,61.95,61.97,51800.0,43.8995,43.9066,43.8641,43.8783,51800.0
2012-11-20 12:35:00,61.99,61.99,61.92,61.94,56200.0,43.8924,43.8924,43.8429,43.857,56200.0
2012-11-20 12:40:00,61.93,61.94,61.88,61.94,85000.0,43.8499,43.857,43.8145,43.857,85000.0
2012-11-20 12:45:00,61.92,61.94,61.88,61.92,61400.0,43.8429,43.857,43.8145,43.8429,61400.0
2012-11-20 12:50:00,61.91,61.94,61.89,61.91,53100.0,43.8358,43.857,43.8216,43.8358,53100.0
2012-11-20 12:55:00,61.92,61.98,61.91,61.92,51800.0,43.8429,43.8853,43.8358,43.8429,51800.0
2012-11-20 13:00:00,61.92,61.97,61.78,61.8,111600.0,43.8429,43.8783,43.7437,43.7579,111600.0
2012-11-20 13:05:00,61.8,61.82,61.7,61.7,100200.0,43.7579,43.772,43.6871,43.6871,100200.0
2012-11-20 13:10:00,61.69,61.7,61.47,61.56,142300.0,43.68,43.6871,43.5242,43.588,142300.0
2012-11-20 13:15:00,61.55,61.62,61.5,61.51,80100.0,43.5809,43.6304,43.5455,43.5525,80100.0
2012-11-20 13:20:00,61.5,61.64,61.5,61.61,111200.0,43.5455,43.6446,43.5455,43.6234,111200.0
2012-11-20 13:25:00,61.6,61.61,61.38,61.39,137300.0,43.6163,43.6234,43.4605,43.4676,137300.0
2012-11-20 13:30:00,61.4,61.6,61.4,61.6,96900.0,43.4747,43.6163,43.4747,43.6163,96900.0
2012-11-20 13:35:00,61.6,61.65,61.54,61.58,57200.0,43.6163,43.6517,43.5738,43.6021,57200.0
2012-11-20 13:40:00,61.6,61.63,61.56,61.6,47000.0,43.6163,43.6375,43.588,43.6163,47000.0
2012-11-20 13:45:00,61.59,61.73,61.54,61.72,134700.0,43.6092,43.7083,43.5738,43.7012,134700.0
2012-11-20 13:50:00,61.73,61.76,61.69,61.76,77800.0,43.7083,43.7296,43.68,43.7296,77800.0
2012-11-20 13:55:00,61.75,61.86,61.74,61.85,115600.0,43.7225,43.8004,43.7154,43.7933,115600.0
2012-11-20 14:00:00,61.84,61.85,61.76,61.77,45400.0,43.7862,43.7933,43.7296,43.7366,45400.0
2012-11-20 14:05:00,61.78,61.83,61.77,61.79,50700.0,43.7437,43.7791,43.7366,43.7508,50700.0
2012-11-20 14:10:00,61.8,61.94,61.79,61.93,124100.0,43.7579,43.857,43.7508,43.8499,124100.0
2012-11-20 14:15:00,61.93,61.98,61.91,61.92,125500.0,43.8499,43.8853,43.8358,43.8429,125500.0
2012-11-20 14:20:00,61.92,61.94,61.82,61.84,93200.0,43.8429,43.857,43.772,43.7862,93200.0
2012-11-20 14:25:00,61.84,61.89,61.79,61.79,102800.0,43.7862,43.8216,43.7508,43.7508,102800.0
2012-11-20 14:30:00,61.8,61.81,61.75,61.77,69200.0,43.7579,43.765,43.7225,43.7366,69200.0
2012-11-20 14:35:00,61.77,61.79,61.72,61.75,69100.0,43.7366,43.7508,43.7012,43.7225,69100.0
2012-11-20 14:40:00,61.75,61.86,61.75,61.83,152500.0,43.7225,43.8004,43.7225,43.7791,152500.0
2012-11-20 14:45:00,61.82,61.94,61.82,61.91,119800.0,43.772,43.857,43.772,43.8358,119800.0
2012-11-20 14:50:00,61.91,62.01,61.91,62.0,128100.0,43.8358,43.9066,43.8358,43.8995,128100.0
2012-11-20 14:55:00,62.0,62.0,61.91,61.95,94400.0,43.8995,43.8995,43.8358,43.8641,94400.0
2012-11-20 15:00:00,61.95,62.08,61.94,62.06,247000.0,43.8641,43.9561,43.857,43.942,247000.0
2012-11-20 15:05:00,62.06,62.07,61.98,62.0,132200.0,43.942,43.9491,43.8853,43.8995,132200.0
2012-11-20 15:10:00,62.0,62.06,61.99,62.05,104700.0,43.8995,43.942,43.8924,43.9349,104700.0
2012-11-20 15:15:00,62.05,62.05,61.98,62.0,120700.0,43.9349,43.9349,43.8853,43.8995,120700.0
2012-11-20 15:20:00,62.0,62.0,61.93,61.99,109000.0,43.8995,43.8995,43.8499,43.8924,109000.0
2012-11-20 15:25:00,61.98,61.99,61.9,61.95,82800.0,43.8853,43.8924,43.8287,43.8641,82800.0
2012-11-20 15:30:00,61.95,62.06,61.94,62.04,129900.0,43.8641,43.942,43.857,43.9278,129900.0
2012-11-20 15:35:00,62.04,62.04,61.97,62.0,93400.0,43.9278,43.9278,43.8783,43.8995,93400.0
2012-11-20 15:40:00,62.0,62.02,61.96,61.97,158500.0,43.8995,43.9137,43.8712,43.8783,158500.0
2012-11-20 15:45:00,61.98,62.09,61.95,62.08,129800.0,43.8853,43.9632,43.8641,43.9561,129800.0
2012-11-20 15:50:00,62.07,62.15,62.04,62.15,183000.0,43.9491,44.0057,43.9278,44.0057,183000.0
2012-11-20 15:55:00,62.15,62.15,62.08,62.15,309700.0,44.0057,44.0057,43.9561,44.0057,309700.0
2012-11-21 09:30:00,62.17,62.17,61.88,61.97,477600.0,44.0199,44.0199,43.8145,43.8783,477600.0
2012-11-21 09:35:00,61.94,62.17,61.94,62.15,253500.0,43.857,44.0199,43.857,44.0057,253500.0
2012-11-21 09:40:00,62.15,62.42,62.15,62.35,167700.0,44.0057,44.1969,44.0057,44.1473,167700.0
2012-11-21 09:45:00,62.35,62.37,62.19,62.33,135100.0,44.1473,44.1615,44.034,44.1332,135100.0
2012-11-21 09:50:00,62.33,62.33,62.22,62.27,106800.0,44.1332,44.1332,44.0553,44.0907,106800.0
2012-11-21 09:55:00,62.27,62.43,62.25,62.41,93500.0,44.0907,44.204,44.0765,44.1898,93500.0
2012-11-21 10:00:00,62.41,62.44,62.35,62.4,107600.0,44.1898,44.211,44.1473,44.1827,107600.0
2012-11-21 10:05:00,62.41,62.41,62.29,62.4,113000.0,44.1898,44.1898,44.1048,44.1827,113000.0
2012-11-21 10:10:00,62.4,62.47,62.38,62.44,140000.0,44.1827,44.2323,44.1686,44.211,140000.0
2012-11-21 10:15:00,62.44,62.5,62.42,62.45,143600.0,44.211,44.2535,44.1969,44.2181,143600.0
2012-11-21 10:20:00,62.47,62.51,62.44,62.46,119700.0,44.2323,44.2606,44.211,44.2252,119700.0
2012-11-21 10:25:00,62.45,62.49,62.32,62.48,114200.0,44.2181,44.2464,44.1261,44.2394,114200.0
2012-11-21 10:30:00,62.47,62.52,62.43,62.5,144900.0,44.2323,44.2677,44.204,44.2535,144900.0
2012-11-21 10:35:00,62.5,62.55,62.42,62.44,116600.0,44.2535,44.2889,44.1969,44.211,116600.0
2012-11-21 10:40:00,62.43,62.46,62.31,62.36,79100.0,44.204,44.2252,44.119,44.1544,79100.0
2012-11-21 10:45:00,62.34,62.35,62.03,62.12,211300.0,44.1402,44.1473,43.9207,43.9845,211300.0
2012-11-21 10:50:00,62.12,62.25,62.11,62.23,105300.0,43.9845,44.0765,43.9774,44.0624,105300.0
2012-11-21 10:55:00,62.23,62.29,62.2,62.24,148600.0,44.0624,44.1048,44.0411,44.0694,148600.0
2012-11-21 11:00:00,62.24,62.32,62.24,62.31,38400.0,44.0694,44.1261,44.0694,44.119,38400.0
2012-11-21 11:05:00,62.3,62.39,62.28,62.33,47600.0,44.1119,44.1756,44.0978,44.1332,47600.0
2012-11-21 11:10:00,62.34,62.42,62.33,62.4,48800.0,44.1402,44.1969,44.1332,44.1827,48800.0
2012-11-21 11:15:00,62.39,62.43,62.38,62.39,84800.0,44.1756,44.204,44.1686,44.1756,84800.0
2012-11-21 11:20:00,62.38,62.41,62.35,62.38,55400.0,44.1686,44.1898,44.1473,44.1686,55400.0
2012-11-21 11:25:00,62.39,62.44,62.37,62.43,55100.0,44.1756,44.211,44.1615,44.204,55100.0
2012-11-21 11:30:00,62.43,62.44,62.34,62.35,61300.0,44.204,44.211,44.1402,44.1473,61300.0
2012-11-21 11:35:00,62.36,62.36,62.27,62.34,30100.0,44.1544,44.1544,44.0907,44.1402,30100.0
2012-11-21 11:40:00,62.34,62.34,62.27,62.3,44300.0,44.1402,44.1402,44.0907,44.1119,44300.0
2012-11-21 11:45:00,62.3,62.31,62.26,62.27,52600.0,44.1119,44.119,44.0836,44.0907,52600.0
2012-11-21 11:50:00,62.27,62.34,62.26,62.33,66100.0,44.0907,44.1402,44.0836,44.1332,66100.0
2012-11-21 11:55:00,62.34,62.36,62.28,62.33,123100.0,44.1402,44.1544,44.0978,44.1332,123100.0
2012-11-21 12:00:00,62.34,62.36,62.28,62.28,53900.0,44.1402,44.1544,44.0978,44.0978,53900.0
2012-11-21 12:05:00,62.29,62.33,62.29,62.29,28100.0,44.1048,44.1332,44.1048,44.1048,28100.0
2012-11-21 12:10:00,62.3,62.38,62.29,62.36,52300.0,44.1119,44.1686,44.1048,44.1544,52300.0
2012-11-21 12:15:00,62.36,62.38,62.32,62.32,30100.0,44.1544,44.1686,44.1261,44.1261,30100.0
2012-11-21 12:20:00,62.33,62.34,62.28,62.29,77300.0,44.1332,44.1402,44.0978,44.1048,77300.0
2012-11-21 12:25:00,62.29,62.31,62.28,62.29,45400.0,44.1048,44.119,44.0978,44.1048,45400.0
2012-11-21 12:30:00,62.29,62.37,62.28,62.34,141500.0,44.1048,44.1615,44.0978,44.1402,141500.0
2012-11-21 12:35:00,62.34,62.34,62.26,62.27,69400.0,44.1402,44.1402,44.0836,44.0907,69400.0
2012-11-21 12:40:00,62.28,62.32,62.26,62.3,246100.0,44.0978,44.1261,44.0836,44.1119,246100.0
2012-11-21 12:45:00,62.31,62.33,62.27,62.28,148300.0,44.119,44.1332,44.0907,44.0978,148300.0
2012-11-21 12:50:00,62.28,62.3,62.27,62.27,71000.0,44.0978,44.1119,44.0907,44.0907,71000.0
2012-11-21 12:55:00,62.28,62.31,62.26,62.3,88900.0,44.0978,44.119,44.0836,44.1119,88900.0
2012-11-21 13:00:00,62.3,62.31,62.21,62.24,109300.0,44.1119,44.119,44.0482,44.0694,109300.0
2012-11-21 13:05:00,62.24,62.25,62.22,62.23,53400.0,44.0694,44.0765,44.0553,44.0624,53400.0
2012-11-21 13:10:00,62.24,62.27,62.22,62.25,39300.0,44.0694,44.0907,44.0553,44.0765,39300.0
2012-11-21 13:15:00,62.25,62.25,62.15,62.16,93600.0,44.0765,44.0765,44.0057,44.0128,93600.0
2012-11-21 13:20:00,62.16,62.19,62.14,62.18,54700.0,44.0128,44.034,43.9986,44.0269,54700.0
2012-11-21 13:25:00,62.18,62.29,62.18,62.27,81800.0,44.0269,44.1048,44.0269,44.0907,81800.0
2012-11-21 13:30:00,62.28,62.31,62.27,62.28,42500.0,44.0978,44.119,44.0907,44.0978,42500.0
2012-11-21 13:35:00,62.27,62.31,62.27,62.3,43900.0,44.0907,44.119,44.0907,44.1119,43900.0
2012-11-21 13:40:00,62.3,62.32,62.26,62.3,91400.0,44.1119,44.1261,44.0836,44.1119,91400.0
2012-11-21 13:45:00,62.3,62.32,62.29,62.3,24800.0,44.1119,44.1261,44.1048,44.1119,24800.0
2012-11-21 13:50:00,62.3,62.33,62.28,62.3,46300.0,44.1119,44.1332,44.0978,44.1119,46300.0
2012-11-21 13:55:00,62.29,62.31,62.28,62.3,33400.0,44.1048,44.119,44.0978,44.1119,33400.0
2012-11-21 14:00:00,62.3,62.31,62.28,62.3,41500.0,44.1119,44.119,44.0978,44.1119,41500.0
2012-11-21 14:05:00,62.3,62.32,62.29,62.31,43500.0,44.1119,44.1261,44.1048,44.119,43500.0
2012-11-21 14:10:00,62.31,62.33,62.29,62.3,40300.0,44.119,44.1332,44.1048,44.1119,40300.0
2012-11-21 14:15:00,62.3,62.31,62.27,62.28,44900.0,44.1119,44.119,44.0907,44.0978,44900.0
2012-11-21 14:20:00,62.29,62.3,62.27,62.3,29600.0,44.1048,44.1119,44.0907,44.1119,29600.0
2012-11-21 14:25:00,62.29,62.31,62.25,62.29,86600.0,44.1048,44.119,44.0765,44.1048,86600.0
2012-11-21 14:30:00,62.3,62.31,62.27,62.29,35500.0,44.1119,44.119,44.0907,44.1048,35500.0
2012-11-21 14:35:00,62.29,62.3,62.27,62.29,31700.0,44.1048,44.1119,44.0907,44.1048,31700.0
2012-11-21 14:40:00,62.29,62.31,62.28,62.3,40100.0,44.1048,44.119,44.0978,44.1119,40100.0
2012-11-21 14:45:00,62.3,62.3,62.26,62.28,40200.0,44.1119,44.1119,44.0836,44.0978,40200.0
2012-11-21 14:50:00,62.28,62.29,62.26,62.29,34700.0,44.0978,44.1048,44.0836,44.1048,34700.0
2012-11-21 14:55:00,62.29,62.29,62.26,62.28,27600.0,44.1048,44.1048,44.0836,44.0978,27600.0
2012-11-21 15:00:00,62.27,62.28,62.24,62.25,95400.0,44.0907,44.0978,44.0694,44.0765,95400.0
2012-11-21 15:05:00,62.26,62.3,62.23,62.23,73800.0,44.0836,44.1119,44.0624,44.0624,73800.0
2012-11-21 15:10:00,62.24,62.26,62.22,62.26,57200.0,44.0694,44.0836,44.0553,44.0836,57200.0
2012-11-21 15:15:00,62.26,62.32,62.24,62.31,49300.0,44.0836,44.1261,44.0694,44.119,49300.0
2012-11-21 15:20:00,62.3,62.31,62.22,62.25,65500.0,44.1119,44.119,44.0553,44.0765,65500.0
2012-11-21 15:25:00,62.25,62.25,62.18,62.2,72400.0,44.0765,44.0765,44.0269,44.0411,72400.0
2012-11-21 15:30:00,62.2,62.2,62.15,62.18,67900.0,44.0411,44.0411,44.0057,44.0269,67900.0
2012-11-21 15:35:00,62.18,62.23,62.17,62.21,95200.0,44.0269,44.0624,44.0199,44.0482,95200.0
2012-11-21 15:40:00,62.21,62.23,62.19,62.21,111200.0,44.0482,44.0624,44.034,44.0482,111200.0
2012-11-21 15:45:00,62.21,62.23,62.18,62.19,101100.0,44.0482,44.0624,44.0269,44.034,101100.0
2012-11-21 15:50:00,62.18,62.22,62.14,62.21,112000.0,44.0269,44.0553,43.9986,44.0482,112000.0
2012-11-21 15:55:00,62.21,62.21,62.13,62.14,346700.0,44.0482,44.0482,43.9915,43.9986,346700.0
2012-11-23 09:30:00,62.35,62.54,62.2,62.2,250300.0,44.1473,44.2818,44.0411,44.0411,250300.0
2012-11-23 09:35:00,62.2,62.45,62.2,62.24,83400.0,44.0411,44.2181,44.0411,44.0694,83400.0
2012-11-23 09:40:00,62.23,62.35,62.22,62.33,77900.0,44.0624,44.1473,44.0553,44.1332,77900.0
2012-11-23 09:45:00,62.31,62.6,62.31,62.59,105000.0,44.119,44.3243,44.119,44.3173,105000.0
2012-11-23 09:50:00,62.58,62.6,62.47,62.49,121000.0,44.3102,44.3243,44.2323,44.2464,121000.0
2012-11-23 09:55:00,62.48,62.5,62.41,62.46,59900.0,44.2394,44.2535,44.1898,44.2252,59900.0
2012-11-23 10:00:00,62.47,62.53,62.46,62.52,122700.0,44.2323,44.2748,44.2252,44.2677,122700.0
2012-11-23 10:05:00,62.51,62.54,62.46,62.48,74600.0,44.2606,44.2818,44.2252,44.2394,74600.0
2012-11-23 10:10:00,62.48,62.5,62.42,62.5,76000.0,44.2394,44.2535,44.1969,44.2535,76000.0
2012-11-23 10:15:00,62.5,62.55,62.48,62.52,117300.0,44.2535,44.2889,44.2394,44.2677,117300.0
2012-11-23 10:20:00,62.53,62.73,62.52,62.72,127800.0,44.2748,44.4164,44.2677,44.4093,127800.0
2012-11-23 10:25:00,62.72,62.88,62.72,62.81,259800.0,44.4093,44.5226,44.4093,44.473,259800.0
2012-11-23 10:30:00,62.81,62.85,62.76,62.77,72300.0,44.473,44.5013,44.4376,44.4447,72300.0
2012-11-23 10:35:00,62.77,62.8,62.76,62.76,52600.0,44.4447,44.4659,44.4376,44.4376,52600.0
2012-11-23 10:40:00,62.77,62.79,62.74,62.75,42500.0,44.4447,44.4589,44.4235,44.4305,42500.0
2012-11-23 10:45:00,62.75,62.77,62.7,62.75,56300.0,44.4305,44.4447,44.3951,44.4305,56300.0
2012-11-23 10:50:00,62.75,62.85,62.75,62.84,113200.0,44.4305,44.5013,44.4305,44.4943,113200.0
2012-11-23 10:55:00,62.83,62.88,62.83,62.85,73500.0,44.4872,44.5226,44.4872,44.5013,73500.0
2012-11-23 11:00:00,62.85,62.87,62.78,62.85,113000.0,44.5013,44.5155,44.4518,44.5013,113000.0
2012-11-23 11:05:00,62.85,62.88,62.85,62.87,58100.0,44.5013,44.5226,44.5013,44.5155,58100.0
2012-11-23 11:10:00,62.88,62.92,62.87,62.92,90100.0,44.5226,44.5509,44.5155,44.5509,90100.0
2012-11-23 11:15:00,62.92,62.93,62.89,62.89,48900.0,44.5509,44.558,44.5297,44.5297,48900.0
2012-11-23 11:20:00,62.9,62.92,62.88,62.89,50700.0,44.5367,44.5509,44.5226,44.5297,50700.0
2012-11-23 11:25:00,62.89,62.9,62.85,62.88,60600.0,44.5297,44.5367,44.5013,44.5226,60600.0
2012-11-23 11:30:00,62.89,62.9,62.86,62.88,51900.0,44.5297,44.5367,44.5084,44.5226,51900.0
2012-11-23 11:35:00,62.88,62.89,62.79,62.81,56300.0,44.5226,44.5297,44.4589,44.473,56300.0
2012-11-23 11:40:00,62.82,62.83,62.8,62.8,87300.0,44.4801,44.4872,44.4659,44.4659,87300.0
2012-11-23 11:45:00,62.8,62.83,62.77,62.81,41200.0,44.4659,44.4872,44.4447,44.473,41200.0
2012-11-23 11:50:00,62.82,62.86,62.81,62.84,36600.0,44.4801,44.5084,44.473,44.4943,36600.0
2012-11-23 11:55:00,62.85,62.86,62.8,62.83,25500.0,44.5013,44.5084,44.4659,44.4872,25500.0
2012-11-23 12:00:00,62.83,62.88,62.79,62.8,65900.0,44.4872,44.5226,44.4589,44.4659,65900.0
2012-11-23 12:05:00,62.8,62.84,62.78,62.78,49900.0,44.4659,44.4943,44.4518,44.4518,49900.0
2012-11-23 12:10:00,62.79,62.8,62.76,62.78,53700.0,44.4589,44.4659,44.4376,44.4518,53700.0
2012-11-23 12:15:00,62.78,62.8,62.75,62.75,56400.0,44.4518,44.4659,44.4305,44.4305,56400.0
2012-11-23 12:20:00,62.75,62.75,62.7,62.7,69300.0,44.4305,44.4305,44.3951,44.3951,69300.0
2012-11-23 12:25:00,62.7,62.75,62.7,62.75,45600.0,44.3951,44.4305,44.3951,44.4305,45600.0
2012-11-23 12:30:00,62.75,62.8,62.73,62.8,89800.0,44.4305,44.4659,44.4164,44.4659,89800.0
2012-11-23 12:35:00,62.8,62.92,62.79,62.91,135300.0,44.4659,44.5509,44.4589,44.5438,135300.0
2012-11-23 12:40:00,62.91,62.95,62.88,62.94,129500.0,44.5438,44.5722,44.5226,44.5651,129500.0
2012-11-23 12:45:00,62.95,62.98,62.93,62.97,165100.0,44.5722,44.5934,44.558,44.5863,165100.0
2012-11-23 12:50:00,62.98,63.0,62.97,63.0,278500.0,44.5934,44.6076,44.5863,44.6076,278500.0
2012-11-23 12:55:00,63.0,63.16,62.97,63.13,497700.0,44.6076,44.7208,44.5863,44.6996,497700.0
2012-11-26 09:30:00,62.75,63.04,62.63,62.64,357200.0,44.4305,44.6359,44.3456,44.3527,357200.0
2012-11-26 09:35:00,62.65,62.75,62.55,62.61,193000.0,44.3597,44.4305,44.2889,44.3314,193000.0
2012-11-26 09:40:00,62.62,62.81,62.59,62.78,129400.0,44.3385,44.473,44.3173,44.4518,129400.0
2012-11-26 09:45:00,62.78,62.86,62.76,62.85,100700.0,44.4518,44.5084,44.4376,44.5013,100700.0
2012-11-26 09:50:00,62.84,62.85,62.73,62.78,117400.0,44.4943,44.5013,44.4164,44.4518,117400.0
2012-11-26 09:55:00,62.79,62.79,62.69,62.7,155400.0,44.4589,44.4589,44.3881,44.3951,155400.0
2012-11-26 10:00:00,62.7,62.85,62.66,62.85,257500.0,44.3951,44.5013,44.3668,44.5013,257500.0
2012-11-26 10:05:00,62.85,62.85,62.65,62.77,268100.0,44.5013,44.5013,44.3597,44.4447,268100.0
2012-11-26 10:10:00,62.76,62.76,62.65,62.66,127400.0,44.4376,44.4376,44.3597,44.3668,127400.0
2012-11-26 10:15:00,62.65,62.68,62.57,62.66,149100.0,44.3597,44.381,44.3031,44.3668,149100.0
2012-11-26 10:20:00,62.67,62.68,62.58,62.58,131500.0,44.3739,44.381,44.3102,44.3102,131500.0
2012-11-26 10:25:00,62.58,62.68,62.58,62.62,81300.0,44.3102,44.381,44.3102,44.3385,81300.0
2012-11-26 10:30:00,62.62,62.65,62.61,62.63,96200.0,44.3385,44.3597,44.3314,44.3456,96200.0
2012-11-26 10:35:00,62.64,62.69,62.63,62.65,137300.0,44.3527,44.3881,44.3456,44.3597,137300.0
2012-11-26 10:40:00,62.65,62.7,62.64,62.65,92500.0,44.3597,44.3951,44.3527,44.3597,92500.0
2012-11-26 10:45:00,62.65,62.67,62.6,62.65,116300.0,44.3597,44.3739,44.3243,44.3597,116300.0
2012-11-26 10:50:00,62.65,62.7,62.64,62.7,100100.0,44.3597,44.3951,44.3527,44.3951,100100.0
2012-11-26 10:55:00,62.71,62.72,62.61,62.61,114500.0,44.4022,44.4093,44.3314,44.3314,114500.0
2012-11-26 11:00:00,62.61,62.62,62.41,62.43,156100.0,44.3314,44.3385,44.1898,44.204,156100.0
2012-11-26 11:05:00,62.43,62.5,62.38,62.45,133700.0,44.204,44.2535,44.1686,44.2181,133700.0
2012-11-26 11:10:00,62.44,62.44,62.35,62.36,104300.0,44.211,44.211,44.1473,44.1544,104300.0
2012-11-26 11:15:00,62.36,62.36,62.27,62.27,97500.0,44.1544,44.1544,44.0907,44.0907,97500.0
2012-11-26 11:20:00,62.28,62.28,62.15,62.17,179500.0,44.0978,44.0978,44.0057,44.0199,179500.0
2012-11-26 11:25:00,62.16,62.17,62.04,62.11,300300.0,44.0128,44.0199,43.9278,43.9774,300300.0
2012-11-26 11:30:00,62.11,62.15,62.1,62.12,163300.0,43.9774,44.0057,43.9703,43.9845,163300.0
2012-11-26 11:35:00,62.12,62.16,62.12,62.15,144500.0,43.9845,44.0128,43.9845,44.0057,144500.0
2012-11-26 11:40:00,62.15,62.21,62.11,62.21,140800.0,44.0057,44.0482,43.9774,44.0482,140800.0
2012-11-26 11:45:00,62.21,62.24,62.18,62.19,142500.0,44.0482,44.0694,44.0269,44.034,142500.0
2012-11-26 11:50:00,62.19,62.2,62.14,62.15,131700.0,44.034,44.0411,43.9986,44.0057,131700.0
2012-11-26 11:55:00,62.16,62.21,62.16,62.21,101100.0,44.0128,44.0482,44.0128,44.0482,101100.0
2012-11-26 12:00:00,62.21,62.25,62.21,62.23,68400.0,44.0482,44.0765,44.0482,44.0624,68400.0
2012-11-26 12:05:00,62.23,62.25,62.21,62.24,85100.0,44.0624,44.0765,44.0482,44.0694,85100.0
2012-11-26 12:10:00,62.24,62.28,62.24,62.28,63700.0,44.0694,44.0978,44.0694,44.0978,63700.0
2012-11-26 12:15:00,62.28,62.29,62.25,62.27,152400.0,44.0978,44.1048,44.0765,44.0907,152400.0
2012-11-26 12:20:00,62.28,62.31,62.28,62.3,85500.0,44.0978,44.119,44.0978,44.1119,85500.0
2012-11-26 12:25:00,62.3,62.37,62.3,62.35,112100.0,44.1119,44.1615,44.1119,44.1473,112100.0
2012-11-26 12:30:00,62.36,62.37,62.26,62.26,74600.0,44.1544,44.1615,44.0836,44.0836,74600.0
2012-11-26 12:35:00,62.27,62.36,62.25,62.33,119400.0,44.0907,44.1544,44.0765,44.1332,119400.0
2012-11-26 12:40:00,62.33,62.42,62.32,62.42,100000.0,44.1332,44.1969,44.1261,44.1969,100000.0
2012-11-26 12:45:00,62.41,62.43,62.38,62.43,52000.0,44.1898,44.204,44.1686,44.204,52000.0
2012-11-26 12:50:00,62.43,62.47,62.41,62.47,56800.0,44.204,44.2323,44.1898,44.2323,56800.0
2012-11-26 12:55:00,62.46,62.46,62.39,62.4,48500.0,44.2252,44.2252,44.1756,44.1827,48500.0
2012-11-26 13:00:00,62.41,62.44,62.38,62.42,48400.0,44.1898,44.211,44.1686,44.1969,48400.0
2012-11-26 13:05:00,62.42,62.45,62.41,62.41,36500.0,44.1969,44.2181,44.1898,44.1898,36500.0
2012-11-26 13:10:00,62.41,62.41,62.36,62.36,59300.0,44.1898,44.1898,44.1544,44.1544,59300.0
2012-11-26 13:15:00,62.37,62.46,62.37,62.46,63000.0,44.1615,44.2252,44.1615,44.2252,63000.0
2012-11-26 13:20:00,62.46,62.51,62.34,62.41,192300.0,44.2252,44.2606,44.1402,44.1898,192300.0
2012-11-26 13:25:00,62.41,62.45,62.38,62.41,43200.0,44.1898,44.2181,44.1686,44.1898,43200.0
2012-11-26 13:30:00,62.41,62.48,62.41,62.47,44800.0,44.1898,44.2394,44.1898,44.2323,44800.0
2012-11-26 13:35:00,62.48,62.5,62.45,62.46,78800.0,44.2394,44.2535,44.2181,44.2252,78800.0
2012-11-26 13:40:00,62.45,62.46,62.39,62.43,88200.0,44.2181,44.2252,44.1756,44.204,88200.0
2012-11-26 13:45:00,62.43,62.45,62.4,62.42,40100.0,44.204,44.2181,44.1827,44.1969,40100.0
2012-11-26 13:50:00,62.41,62.47,62.4,62.46,38200.0,44.1898,44.2323,44.1827,44.2252,38200.0
2012-11-26 13:55:00,62.46,62.48,62.44,62.47,66600.0,44.2252,44.2394,44.211,44.2323,66600.0
2012-11-26 14:00:00,62.46,62.48,62.41,62.45,123900.0,44.2252,44.2394,44.1898,44.2181,123900.0
2012-11-26 14:05:00,62.45,62.49,62.44,62.49,52400.0,44.2181,44.2464,44.211,44.2464,52400.0
2012-11-26 14:10:00,62.49,62.51,62.46,62.5,45300.0,44.2464,44.2606,44.2252,44.2535,45300.0
2012-11-26 14:15:00,62.5,62.54,62.48,62.48,46200.0,44.2535,44.2818,44.2394,44.2394,46200.0
2012-11-26 14:20:00,62.48,62.49,62.43,62.45,84200.0,44.2394,44.2464,44.204,44.2181,84200.0
2012-11-26 14:25:00,62.44,62.47,62.41,62.43,43600.0,44.211,44.2323,44.1898,44.204,43600.0
2012-11-26 14:30:00,62.43,62.48,62.43,62.45,82800.0,44.204,44.2394,44.204,44.2181,82800.0
2012-11-26 14:35:00,62.45,62.49,62.45,62.47,44400.0,44.2181,44.2464,44.2181,44.2323,44400.0
2012-11-26 14:40:00,62.48,62.48,62.43,62.46,49000.0,44.2394,44.2394,44.204,44.2252,49000.0
2012-11-26 14:45:00,62.47,62.48,62.44,62.47,73100.0,44.2323,44.2394,44.211,44.2323,73100.0
2012-11-26 14:50:00,62.47,62.5,62.46,62.46,159900.0,44.2323,44.2535,44.2252,44.2252,159900.0
2012-11-26 14:55:00,62.46,62.49,62.46,62.46,109700.0,44.2252,44.2464,44.2252,44.2252,109700.0
2012-11-26 15:00:00,62.46,62.51,62.46,62.47,156800.0,44.2252,44.2606,44.2252,44.2323,156800.0
2012-11-26 15:05:00,62.47,62.49,62.44,62.44,80000.0,44.2323,44.2464,44.211,44.211,80000.0
2012-11-26 15:10:00,62.44,62.47,62.42,62.44,62500.0,44.211,44.2323,44.1969,44.211,62500.0
2012-11-26 15:15:00,62.44,62.44,62.4,62.41,93100.0,44.211,44.211,44.1827,44.1898,93100.0
2012-11-26 15:20:00,62.4,62.47,62.39,62.45,115300.0,44.1827,44.2323,44.1756,44.2181,115300.0
2012-11-26 15:25:00,62.45,62.46,62.42,62.45,54600.0,44.2181,44.2252,44.1969,44.2181,54600.0
2012-11-26 15:30:00,62.45,62.46,62.39,62.44,136500.0,44.2181,44.2252,44.1756,44.211,136500.0
2012-11-26 15:35:00,62.44,62.46,62.41,62.45,110300.0,44.211,44.2252,44.1898,44.2181,110300.0
2012-11-26 15:40:00,62.44,62.47,62.42,62.43,122300.0,44.211,44.2323,44.1969,44.204,122300.0
2012-11-26 15:45:00,62.42,62.47,62.42,62.46,140200.0,44.1969,44.2323,44.1969,44.2252,140200.0
2012-11-26 15:50:00,62.47,62.48,62.41,62.42,211500.0,44.2323,44.2394,44.1898,44.1969,211500.0
2012-11-26 15:55:00,62.42,62.5,62.42,62.5,379900.0,44.1969,44.2535,44.1969,44.2535,379900.0
2012-11-27 09:30:00,62.61,62.72,62.18,62.18,351900.0,44.3314,44.4093,44.0269,44.0269,351900.0
2012-11-27 09:35:00,62.18,62.31,62.17,62.28,148800.0,44.0269,44.119,44.0199,44.0978,148800.0
2012-11-27 09:40:00,62.29,62.31,62.22,62.28,151700.0,44.1048,44.119,44.0553,44.0978,151700.0
2012-11-27 09:45:00,62.28,62.36,62.26,62.33,150300.0,44.0978,44.1544,44.0836,44.1332,150300.0
2012-11-27 09:50:00,62.33,62.38,62.24,62.28,100900.0,44.1332,44.1686,44.0694,44.0978,100900.0
2012-11-27 09:55:00,62.27,62.28,62.13,62.24,91100.0,44.0907,44.0978,43.9915,44.0694,91100.0
2012-11-27 10:00:00,62.24,62.27,62.03,62.07,115500.0,44.0694,44.0907,43.9207,43.9491,115500.0
2012-11-27 10:05:00,62.07,62.11,62.03,62.08,123200.0,43.9491,43.9774,43.9207,43.9561,123200.0
2012-11-27 10:10:00,62.08,62.08,62.01,62.03,124000.0,43.9561,43.9561,43.9066,43.9207,124000.0
2012-11-27 10:15:00,62.02,62.06,61.97,62.03,181700.0,43.9137,43.942,43.8783,43.9207,181700.0
2012-11-27 10:20:00,62.02,62.1,61.99,62.04,146300.0,43.9137,43.9703,43.8924,43.9278,146300.0
2012-11-27 10:25:00,62.04,62.17,62.03,62.14,116700.0,43.9278,44.0199,43.9207,43.9986,116700.0
2012-11-27 10:30:00,62.13,62.14,62.04,62.11,74000.0,43.9915,43.9986,43.9278,43.9774,74000.0
2012-11-27 10:35:00,62.1,62.11,62.02,62.03,74200.0,43.9703,43.9774,43.9137,43.9207,74200.0
2012-11-27 10:40:00,62.03,62.04,61.97,61.98,89200.0,43.9207,43.9278,43.8783,43.8853,89200.0
2012-11-27 10:45:00,61.98,62.06,61.93,62.05,127600.0,43.8853,43.942,43.8499,43.9349,127600.0
2012-11-27 10:50:00,62.06,62.07,62.01,62.04,69000.0,43.942,43.9491,43.9066,43.9278,69000.0
2012-11-27 10:55:00,62.03,62.04,61.96,61.97,68000.0,43.9207,43.9278,43.8712,43.8783,68000.0
2012-11-27 11:00:00,61.98,62.1,61.98,62.1,78500.0,43.8853,43.9703,43.8853,43.9703,78500.0
2012-11-27 11:05:00,62.1,62.18,62.09,62.14,76100.0,43.9703,44.0269,43.9632,43.9986,76100.0
2012-11-27 11:10:00,62.14,62.28,62.14,62.28,164500.0,43.9986,44.0978,43.9986,44.0978,164500.0
2012-11-27 11:15:00,62.28,62.3,62.24,62.26,74300.0,44.0978,44.1119,44.0694,44.0836,74300.0
2012-11-27 11:20:00,62.26,62.27,62.21,62.24,55100.0,44.0836,44.0907,44.0482,44.0694,55100.0
2012-11-27 11:25:00,62.25,62.29,62.22,62.27,59500.0,44.0765,44.1048,44.0553,44.0907,59500.0
2012-11-27 11:30:00,62.27,62.3,62.25,62.28,58000.0,44.0907,44.1119,44.0765,44.0978,58000.0
2012-11-27 11:35:00,62.27,62.46,62.27,62.44,134200.0,44.0907,44.2252,44.0907,44.211,134200.0
2012-11-27 11:40:00,62.43,62.47,62.37,62.4,81500.0,44.204,44.2323,44.1615,44.1827,81500.0
2012-11-27 11:45:00,62.4,62.41,62.34,62.35,60300.0,44.1827,44.1898,44.1402,44.1473,60300.0
2012-11-27 11:50:00,62.36,62.49,62.34,62.48,94000.0,44.1544,44.2464,44.1402,44.2394,94000.0
2012-11-27 11:55:00,62.47,62.57,62.47,62.56,151000.0,44.2323,44.3031,44.2323,44.296,151000.0
2012-11-27 12:00:00,62.56,62.63,62.55,62.6,123100.0,44.296,44.3456,44.2889,44.3243,123100.0
2012-11-27 12:05:00,62.6,62.6,62.53,62.55,60000.0,44.3243,44.3243,44.2748,44.2889,60000.0
2012-11-27 12:10:00,62.55,62.56,62.34,62.36,70000.0,44.2889,44.296,44.1402,44.1544,70000.0
2012-11-27 12:15:00,62.36,62.38,62.33,62.35,48100.0,44.1544,44.1686,44.1332,44.1473,48100.0
2012-11-27 12:20:00,62.35,62.39,62.32,62.37,63700.0,44.1473,44.1756,44.1261,44.1615,63700.0
2012-11-27 12:25:00,62.37,62.44,62.37,62.42,45600.0,44.1615,44.211,44.1615,44.1969,45600.0
2012-11-27 12:30:00,62.42,62.42,62.25,62.26,114800.0,44.1969,44.1969,44.0765,44.0836,114800.0
2012-11-27 12:35:00,62.26,62.33,62.26,62.32,45100.0,44.0836,44.1332,44.0836,44.1261,45100.0
2012-11-27 12:40:00,62.32,62.39,62.31,62.38,63300.0,44.1261,44.1756,44.119,44.1686,63300.0
2012-11-27 12:45:00,62.39,62.45,62.36,62.45,49200.0,44.1756,44.2181,44.1544,44.2181,49200.0
2012-11-27 12:50:00,62.45,62.52,62.45,62.45,120800.0,44.2181,44.2677,44.2181,44.2181,120800.0
2012-11-27 12:55:00,62.45,62.47,62.43,62.46,28900.0,44.2181,44.2323,44.204,44.2252,28900.0
2012-11-27 13:00:00,62.46,62.47,62.37,62.43,51900.0,44.2252,44.2323,44.1615,44.204,51900.0
2012-11-27 13:05:00,62.43,62.5,62.39,62.48,41300.0,44.204,44.2535,44.1756,44.2394,41300.0
2012-11-27 13:10:00,62.47,62.49,62.44,62.49,78900.0,44.2323,44.2464,44.211,44.2464,78900.0
2012-11-27 13:15:00,62.48,62.54,62.46,62.54,82400.0,44.2394,44.2818,44.2252,44.2818,82400.0
2012-11-27 13:20:00,62.53,62.54,62.46,62.49,57800.0,44.2748,44.2818,44.2252,44.2464,57800.0
2012-11-27 13:25:00,62.48,62.5,62.41,62.47,65000.0,44.2394,44.2535,44.1898,44.2323,65000.0
2012-11-27 13:30:00,62.47,62.49,62.44,62.48,45100.0,44.2323,44.2464,44.211,44.2394,45100.0
2012-11-27 13:35:00,62.47,62.52,62.47,62.47,39500.0,44.2323,44.2677,44.2323,44.2323,39500.0
2012-11-27 13:40:00,62.47,62.51,62.43,62.51,31400.0,44.2323,44.2606,44.204,44.2606,31400.0
2012-11-27 13:45:00,62.5,62.55,62.42,62.54,146300.0,44.2535,44.2889,44.1969,44.2818,146300.0
2012-11-27 13:50:00,62.54,62.55,62.45,62.46,47200.0,44.2818,44.2889,44.2181,44.2252,47200.0
2012-11-27 13:55:00,62.47,62.49,62.43,62.45,59000.0,44.2323,44.2464,44.204,44.2181,59000.0
2012-11-27 14:00:00,62.45,62.48,62.4,62.43,77300.0,44.2181,44.2394,44.1827,44.204,77300.0
2012-11-27 14:05:00,62.44,62.5,62.42,62.43,112000.0,44.211,44.2535,44.1969,44.204,112000.0
2012-11-27 14:10:00,62.44,62.52,62.44,62.47,74700.0,44.211,44.2677,44.211,44.2323,74700.0
2012-11-27 14:15:00,62.48,62.54,62.48,62.53,56400.0,44.2394,44.2818,44.2394,44.2748,56400.0
2012-11-27 14:20:00,62.53,62.55,62.34,62.36,148500.0,44.2748,44.2889,44.1402,44.1544,148500.0
2012-11-27 14:25:00,62.37,62.39,62.29,62.32,216400.0,44.1615,44.1756,44.1048,44.1261,216400.0
2012-11-27 14:30:00,62.31,62.36,62.25,62.29,116000.0,44.119,44.1544,44.0765,44.1048,116000.0
2012-11-27 14:35:00,62.28,62.32,62.22,62.32,176700.0,44.0978,44.1261,44.0553,44.1261,176700.0
2012-11-27 14:40:00,62.31,62.35,62.24,62.24,70300.0,44.119,44.1473,44.0694,44.0694,70300.0
2012-11-27 14:45:00,62.25,62.28,62.15,62.24,127800.0,44.0765,44.0978,44.0057,44.0694,127800.0
2012-11-27 14:50:00,62.25,62.3,62.23,62.27,51700.0,44.0765,44.1119,44.0624,44.0907,51700.0
2012-11-27 14:55:00,62.27,62.36,62.26,62.33,81400.0,44.0907,44.1544,44.0836,44.1332,81400.0
2012-11-27 15:00:00,62.33,62.39,62.33,62.37,76800.0,44.1332,44.1756,44.1332,44.1615,76800.0
2012-11-27 15:05:00,62.37,62.44,62.34,62.43,85000.0,44.1615,44.211,44.1402,44.204,85000.0
2012-11-27 15:10:00,62.44,62.46,62.38,62.42,74400.0,44.211,44.2252,44.1686,44.1969,74400.0
2012-11-27 15:15:00,62.42,62.43,62.34,62.35,89500.0,44.1969,44.204,44.1402,44.1473,89500.0
2012-11-27 15:20:00,62.35,62.42,62.32,62.4,94300.0,44.1473,44.1969,44.1261,44.1827,94300.0
2012-11-27 15:25:00,62.39,62.42,62.33,62.38,96600.0,44.1756,44.1969,44.1332,44.1686,96600.0
2012-11-27 15:30:00,62.38,62.44,62.25,62.27,214000.0,44.1686,44.211,44.0765,44.0907,214000.0
2012-11-27 15:35:00,62.26,62.27,62.18,62.2,128400.0,44.0836,44.0907,44.0269,44.0411,128400.0
2012-11-27 15:40:00,62.21,62.27,62.17,62.25,173400.0,44.0482,44.0907,44.0199,44.0765,173400.0
2012-11-27 15:45:00,62.25,62.28,62.11,62.27,221300.0,44.0765,44.0978,43.9774,44.0907,221300.0
2012-11-27 15:50:00,62.28,62.29,62.22,62.22,200600.0,44.0978,44.1048,44.0553,44.0553,200600.0
2012-11-27 15:55:00,62.22,62.26,62.14,62.26,505700.0,44.0553,44.0836,43.9986,44.0836,505700.0
2012-11-28 09:30:00,61.86,62.11,61.77,62.04,507000.0,43.8004,43.9774,43.7366,43.9278,507000.0
2012-11-28 09:35:00,62.04,62.12,61.91,61.94,307600.0,43.9278,43.9845,43.8358,43.857,307600.0
2012-11-28 09:40:00,61.94,62.03,61.92,61.98,155800.0,43.857,43.9207,43.8429,43.8853,155800.0
2012-11-28 09:45:00,61.98,61.98,61.75,61.94,333400.0,43.8853,43.8853,43.7225,43.857,333400.0
2012-11-28 09:50:00,61.95,61.98,61.9,61.95,280400.0,43.8641,43.8853,43.8287,43.8641,280400.0
2012-11-28 09:55:00,61.94,61.99,61.91,61.91,157200.0,43.857,43.8924,43.8358,43.8358,157200.0
2012-11-28 10:00:00,61.91,61.94,61.71,61.74,282600.0,43.8358,43.857,43.6942,43.7154,282600.0
2012-11-28 10:05:00,61.73,61.8,61.69,61.71,210400.0,43.7083,43.7579,43.68,43.6942,210400.0
2012-11-28 10:10:00,61.7,61.78,61.68,61.75,303600.0,43.6871,43.7437,43.6729,43.7225,303600.0
2012-11-28 10:15:00,61.75,61.75,61.67,61.7,279400.0,43.7225,43.7225,43.6658,43.6871,279400.0
2012-11-28 10:20:00,61.7,62.09,61.67,62.06,614000.0,43.6871,43.9632,43.6658,43.942,614000.0
2012-11-28 10:25:00,62.06,62.06,61.82,61.87,651000.0,43.942,43.942,43.772,43.8074,651000.0
2012-11-28 10:30:00,61.87,61.94,61.85,61.89,195800.0,43.8074,43.857,43.7933,43.8216,195800.0
2012-11-28 10:35:00,61.89,62.17,61.88,62.06,345400.0,43.8216,44.0199,43.8145,43.942,345400.0
2012-11-28 10:40:00,62.07,62.1,62.0,62.01,142000.0,43.9491,43.9703,43.8995,43.9066,142000.0
2012-11-28 10:45:00,62.01,62.11,61.98,62.07,181200.0,43.9066,43.9774,43.8853,43.9491,181200.0
2012-11-28 10:50:00,62.07,62.08,61.93,61.99,173000.0,43.9491,43.9561,43.8499,43.8924,173000.0
2012-11-28 10:55:00,61.99,62.06,61.98,62.03,144600.0,43.8924,43.942,43.8853,43.9207,144600.0
2012-11-28 11:00:00,62.03,62.1,61.97,61.97,161800.0,43.9207,43.9703,43.8783,43.8783,161800.0
2012-11-28 11:05:00,61.96,62.0,61.94,61.96,130800.0,43.8712,43.8995,43.857,43.8712,130800.0
2012-11-28 11:10:00,61.96,62.04,61.96,62.03,263400.0,43.8712,43.9278,43.8712,43.9207,263400.0
2012-11-28 11:15:00,62.02,62.2,62.01,62.18,183400.0,43.9137,44.0411,43.9066,44.0269,183400.0
2012-11-28 11:20:00,62.19,62.23,62.11,62.11,127800.0,44.034,44.0624,43.9774,43.9774,127800.0
2012-11-28 11:25:00,62.11,62.16,62.06,62.16,143200.0,43.9774,44.0128,43.942,44.0128,143200.0
2012-11-28 11:30:00,62.17,62.18,62.1,62.13,101900.0,44.0199,44.0269,43.9703,43.9915,101900.0
2012-11-28 11:35:00,62.13,62.17,62.11,62.16,93800.0,43.9915,44.0199,43.9774,44.0128,93800.0
2012-11-28 11:40:00,62.16,62.17,62.07,62.14,166200.0,44.0128,44.0199,43.9491,43.9986,166200.0
2012-11-28 11:45:00,62.14,62.14,62.07,62.09,98400.0,43.9986,43.9986,43.9491,43.9632,98400.0
2012-11-28 11:50:00,62.1,62.12,62.03,62.05,76400.0,43.9703,43.9845,43.9207,43.9349,76400.0
2012-11-28 11:55:00,62.05,62.11,62.03,62.03,119400.0,43.9349,43.9774,43.9207,43.9207,119400.0
2012-11-28 12:00:00,62.04,62.06,61.91,61.91,178200.0,43.9278,43.942,43.8358,43.8358,178200.0
2012-11-28 12:05:00,61.91,62.0,61.87,61.97,200200.0,43.8358,43.8995,43.8074,43.8783,200200.0
2012-11-28 12:10:00,61.98,62.11,61.92,62.06,150200.0,43.8853,43.9774,43.8429,43.942,150200.0
2012-11-28 12:15:00,62.05,62.32,62.05,62.23,244000.0,43.9349,44.1261,43.9349,44.0624,244000.0
2012-11-28 12:20:00,62.22,62.26,62.18,62.26,140800.0,44.0553,44.0836,44.0269,44.0836,140800.0
2012-11-28 12:25:00,62.25,62.3,62.17,62.24,166400.0,44.0765,44.1119,44.0199,44.0694,166400.0
2012-11-28 12:30:00,62.24,62.33,62.24,62.29,163400.0,44.0694,44.1332,44.0694,44.1048,163400.0
2012-11-28 12:35:00,62.29,62.4,62.29,62.38,119600.0,44.1048,44.1827,44.1048,44.1686,119600.0
2012-11-28 12:40:00,62.39,62.4,62.34,62.37,104400.0,44.1756,44.1827,44.1402,44.1615,104400.0
2012-11-28 12:45:00,62.35,62.38,62.31,62.34,122000.0,44.1473,44.1686,44.119,44.1402,122000.0
2012-11-28 12:50:00,62.34,62.36,62.26,62.26,104000.0,44.1402,44.1544,44.0836,44.0836,104000.0
2012-11-28 12:55:00,62.26,62.37,62.26,62.34,101800.0,44.0836,44.1615,44.0836,44.1402,101800.0
2012-11-28 13:00:00,62.34,62.4,62.28,62.28,124400.0,44.1402,44.1827,44.0978,44.0978,124400.0
2012-11-28 13:05:00,62.28,62.31,62.21,62.21,102200.0,44.0978,44.119,44.0482,44.0482,102200.0
2012-11-28 13:10:00,62.22,62.28,62.2,62.22,74600.0,44.0553,44.0978,44.0411,44.0553,74600.0
2012-11-28 13:15:00,62.23,62.27,62.2,62.2,70000.0,44.0624,44.0907,44.0411,44.0411,70000.0
2012-11-28 13:20:00,62.19,62.2,62.16,62.19,95000.0,44.034,44.0411,44.0128,44.034,95000.0
2012-11-28 13:25:00,62.19,62.2,62.13,62.19,105000.0,44.034,44.0411,43.9915,44.034,105000.0
2012-11-28 13:30:00,62.19,62.25,62.18,62.25,148200.0,44.034,44.0765,44.0269,44.0765,148200.0
2012-11-28 13:35:00,62.24,62.38,62.22,62.29,183800.0,44.0694,44.1686,44.0553,44.1048,183800.0
2012-11-28 13:40:00,62.3,62.36,62.29,62.36,84000.0,44.1119,44.1544,44.1048,44.1544,84000.0
2012-11-28 13:45:00,62.35,62.36,62.32,62.35,117600.0,44.1473,44.1544,44.1261,44.1473,117600.0
2012-11-28 13:50:00,62.36,62.37,62.33,62.34,87800.0,44.1544,44.1615,44.1332,44.1402,87800.0
2012-11-28 13:55:00,62.35,62.39,62.34,62.36,107600.0,44.1473,44.1756,44.1402,44.1544,107600.0
2012-11-28 14:00:00,62.36,62.43,62.34,62.41,233600.0,44.1544,44.204,44.1402,44.1898,233600.0
2012-11-28 14:05:00,62.4,62.47,62.38,62.45,213000.0,44.1827,44.2323,44.1686,44.2181,213000.0
2012-11-28 14:10:00,62.46,62.48,62.4,62.41,349400.0,44.2252,44.2394,44.1827,44.1898,349400.0
2012-11-28 14:15:00,62.41,62.43,62.38,62.41,127800.0,44.1898,44.204,44.1686,44.1898,127800.0
2012-11-28 14:20:00,62.4,62.42,62.38,62.38,102400.0,44.1827,44.1969,44.1686,44.1686,102400.0
2012-11-28 14:25:00,62.38,62.41,62.37,62.4,83800.0,44.1686,44.1898,44.1615,44.1827,83800.0
2012-11-28 14:30:00,62.39,62.42,62.35,62.4,170600.0,44.1756,44.1969,44.1473,44.1827,170600.0
2012-11-28 14:35:00,62.4,62.43,62.38,62.42,94200.0,44.1827,44.204,44.1686,44.1969,94200.0
2012-11-28 14:40:00,62.42,62.46,62.4,62.46,93200.0,44.1969,44.2252,44.1827,44.2252,93200.0
2012-11-28 14:45:00,62.44,62.45,62.4,62.41,108000.0,44.211,44.2181,44.1827,44.1898,108000.0
2012-11-28 14:50:00,62.4,62.42,62.37,62.38,67400.0,44.1827,44.1969,44.1615,44.1686,67400.0
2012-11-28 14:55:00,62.39,62.46,62.38,62.43,106200.0,44.1756,44.2252,44.1686,44.204,106200.0
2012-11-28 15:00:00,62.44,62.45,62.41,62.42,87000.0,44.211,44.2181,44.1898,44.1969,87000.0
2012-11-28 15:05:00,62.41,62.47,62.4,62.44,156200.0,44.1898,44.2323,44.1827,44.211,156200.0
2012-11-28 15:10:00,62.44,62.48,62.42,62.44,116400.0,44.211,44.2394,44.1969,44.211,116400.0
2012-11-28 15:15:00,62.44,62.48,62.41,62.41,123200.0,44.211,44.2394,44.1898,44.1898,123200.0
2012-11-28 15:20:00,62.41,62.47,62.39,62.43,154000.0,44.1898,44.2323,44.1756,44.204,154000.0
2012-11-28 15:25:00,62.43,62.58,62.43,62.57,283000.0,44.204,44.3102,44.204,44.3031,283000.0
2012-11-28 15:30:00,62.57,62.6,62.51,62.55,279800.0,44.3031,44.3243,44.2606,44.2889,279800.0
2012-11-28 15:35:00,62.55,62.59,62.55,62.57,147000.0,44.2889,44.3173,44.2889,44.3031,147000.0
2012-11-28 15:40:00,62.56,62.61,62.52,62.57,316200.0,44.296,44.3314,44.2677,44.3031,316200.0
2012-11-28 15:45:00,62.58,62.63,62.57,62.59,292800.0,44.3102,44.3456,44.3031,44.3173,292800.0
2012-11-28 15:50:00,62.59,62.65,62.59,62.64,547600.0,44.3173,44.3597,44.3173,44.3527,547600.0
2012-11-28 15:55:00,62.64,62.68,62.58,62.65,792600.0,44.3527,44.381,44.3102,44.3597,792600.0
2012-11-29 09:30:00,63.05,63.16,63.02,63.12,336600.0,44.643,44.7208,44.6217,44.6925,336600.0
2012-11-29 09:35:00,63.11,63.3,63.11,63.22,261300.0,44.6854,44.82,44.6854,44.7633,261300.0
2012-11-29 09:40:00,63.21,63.28,63.18,63.25,222000.0,44.7562,44.8058,44.735,44.7846,222000.0
2012-11-29 09:45:00,63.27,63.3,63.08,63.08,148600.0,44.7987,44.82,44.6642,44.6642,148600.0
2012-11-29 09:50:00,63.08,63.19,63.05,63.13,128200.0,44.6642,44.7421,44.643,44.6996,128200.0
2012-11-29 09:55:00,63.14,63.22,63.12,63.22,118900.0,44.7067,44.7633,44.6925,44.7633,118900.0
2012-11-29 10:00:00,63.22,63.36,63.2,63.25,179700.0,44.7633,44.8625,44.7492,44.7846,179700.0
2012-11-29 10:05:00,63.23,63.26,63.02,63.02,216400.0,44.7704,44.7916,44.6217,44.6217,216400.0
2012-11-29 10:10:00,63.03,63.06,62.88,62.99,201300.0,44.6288,44.65,44.5226,44.6005,201300.0
2012-11-29 10:15:00,63.0,63.08,63.0,63.07,152600.0,44.6076,44.6642,44.6076,44.6571,152600.0
2012-11-29 10:20:00,63.08,63.18,63.07,63.15,186500.0,44.6642,44.735,44.6571,44.7138,186500.0
2012-11-29 10:25:00,63.15,63.23,63.14,63.21,191800.0,44.7138,44.7704,44.7067,44.7562,191800.0
2012-11-29 10:30:00,63.21,63.25,63.15,63.2,138900.0,44.7562,44.7846,44.7138,44.7492,138900.0
2012-11-29 10:35:00,63.21,63.23,63.15,63.17,138000.0,44.7562,44.7704,44.7138,44.7279,138000.0
2012-11-29 10:40:00,63.18,63.31,63.16,63.28,121600.0,44.735,44.8271,44.7208,44.8058,121600.0
2012-11-29 10:45:00,63.28,63.28,63.23,63.28,96000.0,44.8058,44.8058,44.7704,44.8058,96000.0
2012-11-29 10:50:00,63.28,63.4,63.25,63.37,191900.0,44.8058,44.8908,44.7846,44.8695,191900.0
2012-11-29 10:55:00,63.37,63.38,63.32,63.36,128800.0,44.8695,44.8766,44.8341,44.8625,128800.0
2012-11-29 11:00:00,63.36,63.46,63.36,63.44,215300.0,44.8625,44.9333,44.8625,44.9191,215300.0
2012-11-29 11:05:00,63.43,63.48,63.42,63.48,108400.0,44.912,44.9474,44.9049,44.9474,108400.0
2012-11-29 11:10:00,63.48,63.53,63.47,63.48,236800.0,44.9474,44.9828,44.9403,44.9474,236800.0
2012-11-29 11:15:00,63.48,63.52,63.46,63.49,148900.0,44.9474,44.9757,44.9333,44.9545,148900.0
2012-11-29 11:20:00,63.48,63.53,63.45,63.45,115700.0,44.9474,44.9828,44.9262,44.9262,115700.0
2012-11-29 11:25:00,63.45,63.46,63.4,63.41,139300.0,44.9262,44.9333,44.8908,44.8979,139300.0
2012-11-29 11:30:00,63.42,63.45,63.4,63.42,72200.0,44.9049,44.9262,44.8908,44.9049,72200.0
2012-11-29 11:35:00,63.42,63.48,63.4,63.46,99300.0,44.9049,44.9474,44.8908,44.9333,99300.0
2012-11-29 11:40:00,63.47,63.48,63.16,63.21,438700.0,44.9403,44.9474,44.7208,44.7562,438700.0
2012-11-29 11:45:00,63.2,63.35,63.13,63.34,235400.0,44.7492,44.8554,44.6996,44.8483,235400.0
2012-11-29 11:50:00,63.36,63.4,63.24,63.29,159800.0,44.8625,44.8908,44.7775,44.8129,159800.0
2012-11-29 11:55:00,63.29,63.33,63.22,63.27,75600.0,44.8129,44.8412,44.7633,44.7987,75600.0
2012-11-29 12:00:00,63.28,63.32,63.23,63.29,86300.0,44.8058,44.8341,44.7704,44.8129,86300.0
2012-11-29 12:05:00,63.28,63.28,63.13,63.25,155200.0,44.8058,44.8058,44.6996,44.7846,155200.0
2012-11-29 12:10:00,63.25,63.48,63.22,63.39,124400.0,44.7846,44.9474,44.7633,44.8837,124400.0
2012-11-29 12:15:00,63.4,63.47,63.39,63.45,66900.0,44.8908,44.9403,44.8837,44.9262,66900.0
2012-11-29 12:20:00,63.44,63.47,63.4,63.45,103900.0,44.9191,44.9403,44.8908,44.9262,103900.0
2012-11-29 12:25:00,63.46,63.46,63.39,63.4,50900.0,44.9333,44.9333,44.8837,44.8908,50900.0
2012-11-29 12:30:00,63.39,63.47,63.38,63.46,69600.0,44.8837,44.9403,44.8766,44.9333,69600.0
2012-11-29 12:35:00,63.47,63.49,63.43,63.47,99900.0,44.9403,44.9545,44.912,44.9403,99900.0
2012-11-29 12:40:00,63.46,63.49,63.45,63.46,53300.0,44.9333,44.9545,44.9262,44.9333,53300.0
2012-11-29 12:45:00,63.46,63.53,63.45,63.5,105300.0,44.9333,44.9828,44.9262,44.9616,105300.0
2012-11-29 12:50:00,63.5,63.53,63.47,63.48,106300.0,44.9616,44.9828,44.9403,44.9474,106300.0
2012-11-29 12:55:00,63.47,63.5,63.46,63.47,67200.0,44.9403,44.9616,44.9333,44.9403,67200.0
2012-11-29 13:00:00,63.49,63.54,63.48,63.54,66000.0,44.9545,44.9899,44.9474,44.9899,66000.0
2012-11-29 13:05:00,63.53,63.54,63.43,63.43,64300.0,44.9828,44.9899,44.912,44.912,64300.0
2012-11-29 13:10:00,63.43,63.49,63.4,63.48,125100.0,44.912,44.9545,44.8908,44.9474,125100.0
2012-11-29 13:15:00,63.48,63.52,63.47,63.48,169900.0,44.9474,44.9757,44.9403,44.9474,169900.0
2012-11-29 13:20:00,63.47,63.51,63.46,63.48,61900.0,44.9403,44.9687,44.9333,44.9474,61900.0
2012-11-29 13:25:00,63.48,63.5,63.43,63.49,139200.0,44.9474,44.9616,44.912,44.9545,139200.0
2012-11-29 13:30:00,63.5,63.63,63.5,63.63,135600.0,44.9616,45.0536,44.9616,45.0536,135600.0
2012-11-29 13:35:00,63.63,63.68,63.61,63.64,122200.0,45.0536,45.089,45.0395,45.0607,122200.0
2012-11-29 13:40:00,63.65,63.65,63.55,63.57,88800.0,45.0678,45.0678,44.997,45.0111,88800.0
2012-11-29 13:45:00,63.57,63.61,63.56,63.57,84700.0,45.0111,45.0395,45.0041,45.0111,84700.0
2012-11-29 13:50:00,63.57,63.66,63.57,63.65,57200.0,45.0111,45.0749,45.0111,45.0678,57200.0
2012-11-29 13:55:00,63.64,63.67,63.62,63.65,98400.0,45.0607,45.082,45.0465,45.0678,98400.0
2012-11-29 14:00:00,63.65,63.67,63.62,63.67,59200.0,45.0678,45.082,45.0465,45.082,59200.0
2012-11-29 14:05:00,63.66,63.67,63.58,63.59,93100.0,45.0749,45.082,45.0182,45.0253,93100.0
2012-11-29 14:10:00,63.6,63.6,63.5,63.54,114800.0,45.0324,45.0324,44.9616,44.9899,114800.0
2012-11-29 14:15:00,63.53,63.58,63.51,63.57,69600.0,44.9828,45.0182,44.9687,45.0111,69600.0
2012-11-29 14:20:00,63.58,63.62,63.54,63.62,119700.0,45.0182,45.0465,44.9899,45.0465,119700.0
2012-11-29 14:25:00,63.6,63.62,63.51,63.51,94600.0,45.0324,45.0465,44.9687,44.9687,94600.0
2012-11-29 14:30:00,63.51,63.54,63.5,63.54,91300.0,44.9687,44.9899,44.9616,44.9899,91300.0
2012-11-29 14:35:00,63.53,63.55,63.49,63.54,60100.0,44.9828,44.997,44.9545,44.9899,60100.0
2012-11-29 14:40:00,63.55,63.6,63.52,63.59,63900.0,44.997,45.0324,44.9757,45.0253,63900.0
2012-11-29 14:45:00,63.59,63.6,63.54,63.6,126100.0,45.0253,45.0324,44.9899,45.0324,126100.0
2012-11-29 14:50:00,63.6,63.62,63.58,63.6,58600.0,45.0324,45.0465,45.0182,45.0324,58600.0
2012-11-29 14:55:00,63.6,63.61,63.56,63.57,61200.0,45.0324,45.0395,45.0041,45.0111,61200.0
2012-11-29 15:00:00,63.58,63.58,63.51,63.51,120300.0,45.0182,45.0182,44.9687,44.9687,120300.0
2012-11-29 15:05:00,63.51,63.53,63.41,63.44,148400.0,44.9687,44.9828,44.8979,44.9191,148400.0
2012-11-29 15:10:00,63.43,63.44,63.34,63.34,130900.0,44.912,44.9191,44.8483,44.8483,130900.0
2012-11-29 15:15:00,63.34,63.39,63.34,63.36,138500.0,44.8483,44.8837,44.8483,44.8625,138500.0
2012-11-29 15:20:00,63.36,63.39,63.24,63.25,148700.0,44.8625,44.8837,44.7775,44.7846,148700.0
2012-11-29 15:25:00,63.25,63.34,63.25,63.32,145300.0,44.7846,44.8483,44.7846,44.8341,145300.0
2012-11-29 15:30:00,63.33,63.37,63.3,63.36,143600.0,44.8412,44.8695,44.82,44.8625,143600.0
2012-11-29 15:35:00,63.36,63.36,63.28,63.32,174100.0,44.8625,44.8625,44.8058,44.8341,174100.0
2012-11-29 15:40:00,63.32,63.45,63.31,63.44,250100.0,44.8341,44.9262,44.8271,44.9191,250100.0
2012-11-29 15:45:00,63.45,63.45,63.39,63.44,245200.0,44.9262,44.9262,44.8837,44.9191,245200.0
2012-11-29 15:50:00,63.44,63.44,63.3,63.3,301200.0,44.9191,44.9191,44.82,44.82,301200.0
2012-11-29 15:55:00,63.3,63.37,63.28,63.36,482400.0,44.82,44.8695,44.8058,44.8625,482400.0
2012-11-30 09:30:00,63.62,63.7,63.43,63.59,341500.0,45.0465,45.1032,44.912,45.0253,341500.0
2012-11-30 09:35:00,63.6,63.62,63.38,63.48,211200.0,45.0324,45.0465,44.8766,44.9474,211200.0
2012-11-30 09:40:00,63.47,63.55,63.45,63.5,201000.0,44.9403,44.997,44.9262,44.9616,201000.0
2012-11-30 09:45:00,63.5,63.54,63.45,63.47,148600.0,44.9616,44.9899,44.9262,44.9403,148600.0
2012-11-30 09:50:00,63.47,63.48,63.4,63.46,144800.0,44.9403,44.9474,44.8908,44.9333,144800.0
2012-11-30 09:55:00,63.45,63.47,63.38,63.4,149600.0,44.9262,44.9403,44.8766,44.8908,149600.0
2012-11-30 10:00:00,63.39,63.47,63.38,63.43,160700.0,44.8837,44.9403,44.8766,44.912,160700.0
2012-11-30 10:05:00,63.43,63.48,63.38,63.46,162900.0,44.912,44.9474,44.8766,44.9333,162900.0
2012-11-30 10:10:00,63.46,63.59,63.46,63.57,201700.0,44.9333,45.0253,44.9333,45.0111,201700.0
2012-11-30 10:15:00,63.57,63.72,63.54,63.68,195800.0,45.0111,45.1174,44.9899,45.089,195800.0
2012-11-30 10:20:00,63.68,63.72,63.6,63.65,186200.0,45.089,45.1174,45.0324,45.0678,186200.0
2012-11-30 10:25:00,63.65,63.66,63.58,63.6,131300.0,45.0678,45.0749,45.0182,45.0324,131300.0
2012-11-30 10:30:00,63.61,63.63,63.53,63.6,124900.0,45.0395,45.0536,44.9828,45.0324,124900.0
2012-11-30 10:35:00,63.6,63.6,63.5,63.56,135300.0,45.0324,45.0324,44.9616,45.0041,135300.0
2012-11-30 10:40:00,63.55,63.62,63.52,63.61,97800.0,44.997,45.0465,44.9757,45.0395,97800.0
2012-11-30 10:45:00,63.61,63.65,63.55,63.55,68400.0,45.0395,45.0678,44.997,44.997,68400.0
2012-11-30 10:50:00,63.57,63.58,63.43,63.43,246100.0,45.0111,45.0182,44.912,44.912,246100.0
2012-11-30 10:55:00,63.44,63.52,63.41,63.52,202700.0,44.9191,44.9757,44.8979,44.9757,202700.0
2012-11-30 11:00:00,63.52,63.54,63.46,63.51,150700.0,44.9757,44.9899,44.9333,44.9687,150700.0
2012-11-30 11:05:00,63.51,63.52,63.45,63.48,134300.0,44.9687,44.9757,44.9262,44.9474,134300.0
2012-11-30 11:10:00,63.48,63.53,63.44,63.45,172800.0,44.9474,44.9828,44.9191,44.9262,172800.0
2012-11-30 11:15:00,63.43,63.45,63.34,63.34,134700.0,44.912,44.9262,44.8483,44.8483,134700.0
2012-11-30 11:20:00,63.36,63.36,63.21,63.22,261900.0,44.8625,44.8625,44.7562,44.7633,261900.0
2012-11-30 11:25:00,63.22,63.27,63.16,63.24,203500.0,44.7633,44.7987,44.7208,44.7775,203500.0
2012-11-30 11:30:00,63.23,63.3,63.16,63.25,178100.0,44.7704,44.82,44.7208,44.7846,178100.0
2012-11-30 11:35:00,63.25,63.39,63.24,63.39,120900.0,44.7846,44.8837,44.7775,44.8837,120900.0
2012-11-30 11:40:00,63.39,63.41,63.33,63.39,149500.0,44.8837,44.8979,44.8412,44.8837,149500.0
2012-11-30 11:45:00,63.38,63.45,63.38,63.44,60100.0,44.8766,44.9262,44.8766,44.9191,60100.0
2012-11-30 11:50:00,63.44,63.47,63.39,63.47,131400.0,44.9191,44.9403,44.8837,44.9403,131400.0
2012-11-30 11:55:00,63.47,63.52,63.46,63.51,97300.0,44.9403,44.9757,44.9333,44.9687,97300.0
2012-11-30 12:00:00,63.51,63.55,63.49,63.54,89300.0,44.9687,44.997,44.9545,44.9899,89300.0
2012-11-30 12:05:00,63.53,63.59,63.52,63.56,99900.0,44.9828,45.0253,44.9757,45.0041,99900.0
2012-11-30 12:10:00,63.56,63.62,63.55,63.61,112200.0,45.0041,45.0465,44.997,45.0395,112200.0
2012-11-30 12:15:00,63.6,63.63,63.57,63.59,108500.0,45.0324,45.0536,45.0111,45.0253,108500.0
2012-11-30 12:20:00,63.58,63.65,63.55,63.65,95700.0,45.0182,45.0678,44.997,45.0678,95700.0
2012-11-30 12:25:00,63.65,63.68,63.61,63.62,148300.0,45.0678,45.089,45.0395,45.0465,148300.0
2012-11-30 12:30:00,63.62,63.68,63.6,63.68,86100.0,45.0465,45.089,45.0324,45.089,86100.0
2012-11-30 12:35:00,63.67,63.72,63.65,63.66,81800.0,45.082,45.1174,45.0678,45.0749,81800.0
2012-11-30 12:40:00,63.67,63.68,63.62,63.65,66600.0,45.082,45.089,45.0465,45.0678,66600.0
2012-11-30 12:45:00,63.64,63.68,63.59,63.63,121100.0,45.0607,45.089,45.0253,45.0536,121100.0
2012-11-30 12:50:00,63.62,63.62,63.51,63.58,85100.0,45.0465,45.0465,44.9687,45.0182,85100.0
2012-11-30 12:55:00,63.58,63.63,63.57,63.61,65500.0,45.0182,45.0536,45.0111,45.0395,65500.0
2012-11-30 13:00:00,63.62,63.7,63.6,63.69,144500.0,45.0465,45.1032,45.0324,45.0961,144500.0
2012-11-30 13:05:00,63.69,63.73,63.68,63.73,79400.0,45.0961,45.1244,45.089,45.1244,79400.0
2012-11-30 13:10:00,63.72,63.74,63.65,63.65,63000.0,45.1174,45.1315,45.0678,45.0678,63000.0
2012-11-30 13:15:00,63.65,63.68,63.62,63.63,42100.0,45.0678,45.089,45.0465,45.0536,42100.0
2012-11-30 13:20:00,63.64,63.75,63.63,63.75,83800.0,45.0607,45.1386,45.0536,45.1386,83800.0
2012-11-30 13:25:00,63.73,63.75,63.64,63.66,83600.0,45.1244,45.1386,45.0607,45.0749,83600.0
2012-11-30 13:30:00,63.65,63.69,63.65,63.65,47800.0,45.0678,45.0961,45.0678,45.0678,47800.0
2012-11-30 13:35:00,63.65,63.69,63.63,63.65,66400.0,45.0678,45.0961,45.0536,45.0678,66400.0
2012-11-30 13:40:00,63.64,63.67,63.6,63.61,94600.0,45.0607,45.082,45.0324,45.0395,94600.0
2012-11-30 13:45:00,63.6,63.68,63.59,63.67,55600.0,45.0324,45.089,45.0253,45.082,55600.0
2012-11-30 13:50:00,63.67,63.7,63.65,63.68,54400.0,45.082,45.1032,45.0678,45.089,54400.0
2012-11-30 13:55:00,63.68,63.7,63.64,63.65,71200.0,45.089,45.1032,45.0607,45.0678,71200.0
2012-11-30 14:00:00,63.65,63.71,63.62,63.7,82500.0,45.0678,45.1103,45.0465,45.1032,82500.0
2012-11-30 14:05:00,63.7,63.71,63.67,63.69,62800.0,45.1032,45.1103,45.082,45.0961,62800.0
2012-11-30 14:10:00,63.7,63.71,63.67,63.7,71300.0,45.1032,45.1103,45.082,45.1032,71300.0
2012-11-30 14:15:00,63.69,63.73,63.69,63.71,45100.0,45.0961,45.1244,45.0961,45.1103,45100.0
2012-11-30 14:20:00,63.72,63.78,63.72,63.76,154100.0,45.1174,45.1598,45.1174,45.1457,154100.0
2012-11-30 14:25:00,63.76,63.8,63.72,63.73,85400.0,45.1457,45.174,45.1174,45.1244,85400.0
2012-11-30 14:30:00,63.72,63.72,63.69,63.7,92600.0,45.1174,45.1174,45.0961,45.1032,92600.0
2012-11-30 14:35:00,63.68,63.7,63.62,63.62,86700.0,45.089,45.1032,45.0465,45.0465,86700.0
2012-11-30 14:40:00,63.62,63.65,63.61,63.61,57700.0,45.0465,45.0678,45.0395,45.0395,57700.0
2012-11-30 14:45:00,63.61,63.65,63.57,63.6,74800.0,45.0395,45.0678,45.0111,45.0324,74800.0
2012-11-30 14:50:00,63.59,63.62,63.51,63.53,75500.0,45.0253,45.0465,44.9687,44.9828,75500.0
2012-11-30 14:55:00,63.53,63.55,63.51,63.53,51700.0,44.9828,44.997,44.9687,44.9828,51700.0
2012-11-30 15:00:00,63.53,63.53,63.48,63.5,85300.0,44.9828,44.9828,44.9474,44.9616,85300.0
2012-11-30 15:05:00,63.49,63.53,63.42,63.44,163400.0,44.9545,44.9828,44.9049,44.9191,163400.0
2012-11-30 15:10:00,63.45,63.53,63.44,63.52,141800.0,44.9262,44.9828,44.9191,44.9757,141800.0
2012-11-30 15:15:00,63.52,63.58,63.5,63.56,124500.0,44.9757,45.0182,44.9616,45.0041,124500.0
2012-11-30 15:20:00,63.55,63.58,63.5,63.5,131300.0,44.997,45.0182,44.9616,44.9616,131300.0
2012-11-30 15:25:00,63.51,63.55,63.43,63.48,128000.0,44.9687,44.997,44.912,44.9474,128000.0
2012-11-30 15:30:00,63.48,63.55,63.47,63.51,125600.0,44.9474,44.997,44.9403,44.9687,125600.0
2012-11-30 15:35:00,63.52,63.59,63.51,63.55,186900.0,44.9757,45.0253,44.9687,44.997,186900.0
2012-11-30 15:40:00,63.55,63.61,63.35,63.56,346300.0,44.997,45.0395,44.8554,45.0041,346300.0
2012-11-30 15:45:00,63.57,63.71,63.56,63.63,235300.0,45.0111,45.1103,45.0041,45.0536,235300.0
2012-11-30 15:50:00,63.63,63.73,63.6,63.73,350800.0,45.0536,45.1244,45.0324,45.1244,350800.0
2012-11-30 15:55:00,63.73,63.75,63.6,63.63,588200.0,45.1244,45.1386,45.0324,45.0536,588200.0
2012-12-03 09:30:00,63.9,63.91,63.67,63.77,373700.0,45.2448,45.2519,45.082,45.1528,373700.0
2012-12-03 09:35:00,63.78,63.92,63.77,63.92,148700.0,45.1598,45.259,45.1528,45.259,148700.0
2012-12-03 09:40:00,63.92,63.93,63.79,63.83,106000.0,45.259,45.266,45.1669,45.1952,106000.0
2012-12-03 09:45:00,63.83,63.86,63.73,63.83,105200.0,45.1952,45.2165,45.1244,45.1952,105200.0
2012-12-03 09:50:00,63.83,63.86,63.77,63.86,74800.0,45.1952,45.2165,45.1528,45.2165,74800.0
2012-12-03 09:55:00,63.86,63.87,63.83,63.83,81600.0,45.2165,45.2236,45.1952,45.1952,81600.0
2012-12-03 10:00:00,63.83,63.84,63.64,63.75,214500.0,45.1952,45.2023,45.0607,45.1386,214500.0
2012-12-03 10:05:00,63.74,63.82,63.7,63.7,106400.0,45.1315,45.1882,45.1032,45.1032,106400.0
2012-12-03 10:10:00,63.71,63.78,63.65,63.74,173100.0,45.1103,45.1598,45.0678,45.1315,173100.0
2012-12-03 10:15:00,63.74,63.78,63.71,63.77,128700.0,45.1315,45.1598,45.1103,45.1528,128700.0
2012-12-03 10:20:00,63.78,63.88,63.77,63.86,91700.0,45.1598,45.2306,45.1528,45.2165,91700.0
2012-12-03 10:25:00,63.87,63.89,63.83,63.85,115900.0,45.2236,45.2377,45.1952,45.2094,115900.0
2012-12-03 10:30:00,63.84,63.86,63.79,63.81,66200.0,45.2023,45.2165,45.1669,45.1811,66200.0
2012-12-03 10:35:00,63.8,63.8,63.74,63.8,46300.0,45.174,45.174,45.1315,45.174,46300.0
2012-12-03 10:40:00,63.8,63.84,63.78,63.81,122800.0,45.174,45.2023,45.1598,45.1811,122800.0
2012-12-03 10:45:00,63.82,63.87,63.78,63.86,85900.0,45.1882,45.2236,45.1598,45.2165,85900.0
2012-12-03 10:50:00,63.85,63.87,63.75,63.76,138400.0,45.2094,45.2236,45.1386,45.1457,138400.0
2012-12-03 10:55:00,63.77,63.84,63.74,63.83,131700.0,45.1528,45.2023,45.1315,45.1952,131700.0
2012-12-03 11:00:00,63.83,63.85,63.79,63.83,101200.0,45.1952,45.2094,45.1669,45.1952,101200.0
2012-12-03 11:05:00,63.83,63.87,63.83,63.86,111200.0,45.1952,45.2236,45.1952,45.2165,111200.0
2012-12-03 11:10:00,63.87,63.92,63.86,63.92,120900.0,45.2236,45.259,45.2165,45.259,120900.0
2012-12-03 11:15:00,63.91,63.95,63.9,63.91,150100.0,45.2519,45.2802,45.2448,45.2519,150100.0
2012-12-03 11:20:00,63.92,63.92,63.79,63.8,70400.0,45.259,45.259,45.1669,45.174,70400.0
2012-12-03 11:25:00,63.8,63.84,63.79,63.81,45300.0,45.174,45.2023,45.1669,45.1811,45300.0
2012-12-03 11:30:00,63.81,63.84,63.71,63.82,162400.0,45.1811,45.2023,45.1103,45.1882,162400.0
2012-12-03 11:35:00,63.82,63.83,63.81,63.83,47000.0,45.1882,45.1952,45.1811,45.1952,47000.0
2012-12-03 11:40:00,63.83,63.85,63.74,63.75,85100.0,45.1952,45.2094,45.1315,45.1386,85100.0
2012-12-03 11:45:00,63.75,63.78,63.73,63.77,68000.0,45.1386,45.1598,45.1244,45.1528,68000.0
2012-12-03 11:50:00,63.78,63.83,63.77,63.83,51600.0,45.1598,45.1952,45.1528,45.1952,51600.0
2012-12-03 11:55:00,63.83,63.88,63.83,63.87,69800.0,45.1952,45.2306,45.1952,45.2236,69800.0
2012-12-03 12:00:00,63.88,63.88,63.83,63.87,64200.0,45.2306,45.2306,45.1952,45.2236,64200.0
2012-12-03 12:05:00,63.87,63.87,63.82,63.83,31000.0,45.2236,45.2236,45.1882,45.1952,31000.0
2012-12-03 12:10:00,63.82,63.84,63.81,63.81,26100.0,45.1882,45.2023,45.1811,45.1811,26100.0
2012-12-03 12:15:00,63.8,63.84,63.76,63.83,63700.0,45.174,45.2023,45.1457,45.1952,63700.0
2012-12-03 12:20:00,63.83,63.84,63.77,63.78,69200.0,45.1952,45.2023,45.1528,45.1598,69200.0
2012-12-03 12:25:00,63.78,63.82,63.76,63.76,48700.0,45.1598,45.1882,45.1457,45.1457,48700.0
2012-12-03 12:30:00,63.76,63.79,63.73,63.77,51600.0,45.1457,45.1669,45.1244,45.1528,51600.0
2012-12-03 12:35:00,63.77,63.83,63.77,63.8,61300.0,45.1528,45.1952,45.1528,45.174,61300.0
2012-12-03 12:40:00,63.79,63.8,63.71,63.75,63600.0,45.1669,45.174,45.1103,45.1386,63600.0
2012-12-03 12:45:00,63.75,63.8,63.74,63.77,67700.0,45.1386,45.174,45.1315,45.1528,67700.0
2012-12-03 12:50:00,63.77,63.83,63.73,63.83,143100.0,45.1528,45.1952,45.1244,45.1952,143100.0
2012-12-03 12:55:00,63.82,63.83,63.79,63.81,58000.0,45.1882,45.1952,45.1669,45.1811,58000.0
2012-12-03 13:00:00,63.8,63.8,63.71,63.79,125100.0,45.174,45.174,45.1103,45.1669,125100.0
2012-12-03 13:05:00,63.79,63.85,63.79,63.83,86100.0,45.1669,45.2094,45.1669,45.1952,86100.0
2012-12-03 13:10:00,63.84,63.86,63.82,63.86,44200.0,45.2023,45.2165,45.1882,45.2165,44200.0
2012-12-03 13:15:00,63.85,63.92,63.85,63.9,102900.0,45.2094,45.259,45.2094,45.2448,102900.0
2012-12-03 13:20:00,63.9,63.93,63.89,63.9,43400.0,45.2448,45.266,45.2377,45.2448,43400.0
2012-12-03 13:25:00,63.9,63.92,63.86,63.9,100200.0,45.2448,45.259,45.2165,45.2448,100200.0
2012-12-03 13:30:00,63.9,63.91,63.76,63.78,91600.0,45.2448,45.2519,45.1457,45.1598,91600.0
2012-12-03 13:35:00,63.77,63.79,63.7,63.72,78100.0,45.1528,45.1669,45.1032,45.1174,78100.0
2012-12-03 13:40:00,63.72,63.74,63.68,63.7,59200.0,45.1174,45.1315,45.089,45.1032,59200.0
2012-12-03 13:45:00,63.69,63.72,63.67,63.71,41400.0,45.0961,45.1174,45.082,45.1103,41400.0
2012-12-03 13:50:00,63.72,63.74,63.69,63.73,51800.0,45.1174,45.1315,45.0961,45.1244,51800.0
2012-12-03 13:55:00,63.73,63.76,63.67,63.67,78000.0,45.1244,45.1457,45.082,45.082,78000.0
2012-12-03 14:00:00,63.67,63.7,63.62,63.67,84000.0,45.082,45.1032,45.0465,45.082,84000.0
2012-12-03 14:05:00,63.66,63.72,63.66,63.72,66800.0,45.0749,45.1174,45.0749,45.1174,66800.0
2012-12-03 14:10:00,63.71,63.72,63.63,63.67,64200.0,45.1103,45.1174,45.0536,45.082,64200.0
2012-12-03 14:15:00,63.68,63.73,63.65,63.67,68400.0,45.089,45.1244,45.0678,45.082,68400.0
2012-12-03 14:20:00,63.67,63.69,63.61,63.62,64900.0,45.082,45.0961,45.0395,45.0465,64900.0
2012-12-03 14:25:00,63.62,63.63,63.59,63.61,31900.0,45.0465,45.0536,45.0253,45.0395,31900.0
2012-12-03 14:30:00,63.6,63.63,63.56,63.62,59000.0,45.0324,45.0536,45.0041,45.0465,59000.0
2012-12-03 14:35:00,63.61,63.62,63.51,63.51,83600.0,45.0395,45.0465,44.9687,44.9687,83600.0
2012-12-03 14:40:00,63.51,63.57,63.51,63.56,56800.0,44.9687,45.0111,44.9687,45.0041,56800.0
2012-12-03 14:45:00,63.56,63.56,63.52,63.52,41500.0,45.0041,45.0041,44.9757,44.9757,41500.0
2012-12-03 14:50:00,63.51,63.51,63.47,63.5,71000.0,44.9687,44.9687,44.9403,44.9616,71000.0
2012-12-03 14:55:00,63.49,63.52,63.48,63.5,65500.0,44.9545,44.9757,44.9474,44.9616,65500.0
2012-12-03 15:00:00,63.5,63.61,63.48,63.49,215900.0,44.9616,45.0395,44.9474,44.9545,215900.0
2012-12-03 15:05:00,63.48,63.55,63.43,63.46,118500.0,44.9474,44.997,44.912,44.9333,118500.0
2012-12-03 15:10:00,63.47,63.47,63.38,63.42,125500.0,44.9403,44.9403,44.8766,44.9049,125500.0
2012-12-03 15:15:00,63.42,63.43,63.24,63.26,167400.0,44.9049,44.912,44.7775,44.7916,167400.0
2012-12-03 15:20:00,63.27,63.34,63.26,63.34,101300.0,44.7987,44.8483,44.7916,44.8483,101300.0
2012-12-03 15:25:00,63.34,63.41,63.33,63.4,127000.0,44.8483,44.8979,44.8412,44.8908,127000.0
2012-12-03 15:30:00,63.41,63.5,63.4,63.48,120400.0,44.8979,44.9616,44.8908,44.9474,120400.0
2012-12-03 15:35:00,63.48,63.52,63.43,63.43,138000.0,44.9474,44.9757,44.912,44.912,138000.0
2012-12-03 15:40:00,63.44,63.49,63.44,63.46,93100.0,44.9191,44.9545,44.9191,44.9333,93100.0
2012-12-03 15:45:00,63.46,63.53,63.42,63.42,137400.0,44.9333,44.9828,44.9049,44.9049,137400.0
2012-12-03 15:50:00,63.43,63.49,63.42,63.47,119800.0,44.912,44.9545,44.9049,44.9403,119800.0
2012-12-03 15:55:00,63.47,63.47,63.32,63.36,281500.0,44.9403,44.9403,44.8341,44.8625,281500.0
2012-12-04 09:30:00,63.44,63.51,63.28,63.47,313700.0,44.9191,44.9687,44.8058,44.9403,313700.0
2012-12-04 09:35:00,63.47,63.58,63.31,63.39,224600.0,44.9403,45.0182,44.8271,44.8837,224600.0
2012-12-04 09:40:00,63.41,63.51,63.39,63.44,137300.0,44.8979,44.9687,44.8837,44.9191,137300.0
2012-12-04 09:45:00,63.43,63.47,63.36,63.39,154700.0,44.912,44.9403,44.8625,44.8837,154700.0
2012-12-04 09:50:00,63.4,63.55,63.4,63.48,136200.0,44.8908,44.997,44.8908,44.9474,136200.0
2012-12-04 09:55:00,63.48,63.53,63.47,63.5,110500.0,44.9474,44.9828,44.9403,44.9616,110500.0
2012-12-04 10:00:00,63.5,63.5,63.33,63.33,411400.0,44.9616,44.9616,44.8412,44.8412,411400.0
2012-12-04 10:05:00,63.33,63.42,63.3,63.41,231100.0,44.8412,44.9049,44.82,44.8979,231100.0
2012-12-04 10:10:00,63.41,63.49,63.4,63.46,59100.0,44.8979,44.9545,44.8908,44.9333,59100.0
2012-12-04 10:15:00,63.47,63.47,63.39,63.39,78400.0,44.9403,44.9403,44.8837,44.8837,78400.0
2012-12-04 10:20:00,63.4,63.42,63.29,63.32,82100.0,44.8908,44.9049,44.8129,44.8341,82100.0
2012-12-04 10:25:00,63.32,63.33,63.14,63.17,185900.0,44.8341,44.8412,44.7067,44.7279,185900.0
2012-12-04 10:30:00,63.17,63.18,63.03,63.04,310600.0,44.7279,44.735,44.6288,44.6359,310600.0
2012-12-04 10:35:00,63.04,63.13,63.0,63.12,119600.0,44.6359,44.6996,44.6076,44.6925,119600.0
2012-12-04 10:40:00,63.11,63.13,63.05,63.11,125100.0,44.6854,44.6996,44.643,44.6854,125100.0
2012-12-04 10:45:00,63.11,63.17,63.09,63.16,114800.0,44.6854,44.7279,44.6713,44.7208,114800.0
2012-12-04 10:50:00,63.16,63.2,63.09,63.19,166900.0,44.7208,44.7492,44.6713,44.7421,166900.0
2012-12-04 10:55:00,63.19,63.28,63.17,63.27,79800.0,44.7421,44.8058,44.7279,44.7987,79800.0
2012-12-04 11:00:00,63.27,63.28,63.19,63.19,76200.0,44.7987,44.8058,44.7421,44.7421,76200.0
2012-12-04 11:05:00,63.18,63.18,63.12,63.15,218100.0,44.735,44.735,44.6925,44.7138,218100.0
2012-12-04 11:10:00,63.15,63.19,63.11,63.19,124700.0,44.7138,44.7421,44.6854,44.7421,124700.0
2012-12-04 11:15:00,63.18,63.25,63.18,63.24,81700.0,44.735,44.7846,44.735,44.7775,81700.0
2012-12-04 11:20:00,63.23,63.25,63.16,63.18,62300.0,44.7704,44.7846,44.7208,44.735,62300.0
2012-12-04 11:25:00,63.18,63.24,63.15,63.23,76200.0,44.735,44.7775,44.7138,44.7704,76200.0
2012-12-04 11:30:00,63.22,63.23,63.15,63.2,194800.0,44.7633,44.7704,44.7138,44.7492,194800.0
2012-12-04 11:35:00,63.2,63.21,63.16,63.19,87900.0,44.7492,44.7562,44.7208,44.7421,87900.0
2012-12-04 11:40:00,63.19,63.35,63.18,63.35,108500.0,44.7421,44.8554,44.735,44.8554,108500.0
2012-12-04 11:45:00,63.34,63.41,63.32,63.33,119600.0,44.8483,44.8979,44.8341,44.8412,119600.0
2012-12-04 11:50:00,63.32,63.41,63.32,63.33,174400.0,44.8341,44.8979,44.8341,44.8412,174400.0
2012-12-04 11:55:00,63.33,63.33,63.27,63.29,60700.0,44.8412,44.8412,44.7987,44.8129,60700.0
2012-12-04 12:00:00,63.29,63.29,63.17,63.17,75700.0,44.8129,44.8129,44.7279,44.7279,75700.0
2012-12-04 12:05:00,63.17,63.18,63.12,63.15,89000.0,44.7279,44.735,44.6925,44.7138,89000.0
2012-12-04 12:10:00,63.16,63.23,63.15,63.21,89800.0,44.7208,44.7704,44.7138,44.7562,89800.0
2012-12-04 12:15:00,63.21,63.26,63.21,63.26,45500.0,44.7562,44.7916,44.7562,44.7916,45500.0
2012-12-04 12:20:00,63.25,63.27,63.22,63.24,66100.0,44.7846,44.7987,44.7633,44.7775,66100.0
2012-12-04 12:25:00,63.23,63.38,63.18,63.34,164500.0,44.7704,44.8766,44.735,44.8483,164500.0
2012-12-04 12:30:00,63.35,63.44,63.3,63.39,96400.0,44.8554,44.9191,44.82,44.8837,96400.0
2012-12-04 12:35:00,63.4,63.45,63.26,63.27,206400.0,44.8908,44.9262,44.7916,44.7987,206400.0
2012-12-04 12:40:00,63.28,63.29,63.23,63.25,96300.0,44.8058,44.8129,44.7704,44.7846,96300.0
2012-12-04 12:45:00,63.26,63.3,63.22,63.27,96300.0,44.7916,44.82,44.7633,44.7987,96300.0
2012-12-04 12:50:00,63.26,63.27,63.2,63.22,68400.0,44.7916,44.7987,44.7492,44.7633,68400.0
2012-12-04 12:55:00,63.22,63.27,63.21,63.23,45900.0,44.7633,44.7987,44.7562,44.7704,45900.0
2012-12-04 13:00:00,63.22,63.24,63.15,63.18,129300.0,44.7633,44.7775,44.7138,44.735,129300.0
2012-12-04 13:05:00,63.18,63.27,63.17,63.26,164900.0,44.735,44.7987,44.7279,44.7916,164900.0
2012-12-04 13:10:00,63.26,63.32,63.25,63.3,55700.0,44.7916,44.8341,44.7846,44.82,55700.0
2012-12-04 13:15:00,63.29,63.32,63.24,63.29,172400.0,44.8129,44.8341,44.7775,44.8129,172400.0
2012-12-04 13:20:00,63.29,63.35,63.29,63.33,89000.0,44.8129,44.8554,44.8129,44.8412,89000.0
2012-12-04 13:25:00,63.33,63.45,63.32,63.4,182400.0,44.8412,44.9262,44.8341,44.8908,182400.0
2012-12-04 13:30:00,63.4,63.42,63.32,63.32,89100.0,44.8908,44.9049,44.8341,44.8341,89100.0
2012-12-04 13:35:00,63.33,63.39,63.32,63.39,62800.0,44.8412,44.8837,44.8341,44.8837,62800.0
2012-12-04 13:40:00,63.39,63.45,63.37,63.37,139600.0,44.8837,44.9262,44.8695,44.8695,139600.0
2012-12-04 13:45:00,63.38,63.4,63.36,63.38,76400.0,44.8766,44.8908,44.8625,44.8766,76400.0
2012-12-04 13:50:00,63.39,63.49,63.39,63.48,82200.0,44.8837,44.9545,44.8837,44.9474,82200.0
2012-12-04 13:55:00,63.48,63.5,63.43,63.48,105700.0,44.9474,44.9616,44.912,44.9474,105700.0
2012-12-04 14:00:00,63.47,63.5,63.44,63.5,137400.0,44.9403,44.9616,44.9191,44.9616,137400.0
2012-12-04 14:05:00,63.49,63.51,63.46,63.46,46500.0,44.9545,44.9687,44.9333,44.9333,46500.0
2012-12-04 14:10:00,63.45,63.49,63.4,63.46,90800.0,44.9262,44.9545,44.8908,44.9333,90800.0
2012-12-04 14:15:00,63.46,63.5,63.43,63.48,99400.0,44.9333,44.9616,44.912,44.9474,99400.0
2012-12-04 14:20:00,63.47,63.51,63.46,63.51,130900.0,44.9403,44.9687,44.9333,44.9687,130900.0
2012-12-04 14:25:00,63.5,63.52,63.46,63.46,76600.0,44.9616,44.9757,44.9333,44.9333,76600.0
2012-12-04 14:30:00,63.46,63.46,63.41,63.43,72500.0,44.9333,44.9333,44.8979,44.912,72500.0
2012-12-04 14:35:00,63.43,63.44,63.32,63.33,88800.0,44.912,44.9191,44.8341,44.8412,88800.0
2012-12-04 14:40:00,63.33,63.47,63.33,63.43,140700.0,44.8412,44.9403,44.8412,44.912,140700.0
2012-12-04 14:45:00,63.44,63.45,63.42,63.43,82200.0,44.9191,44.9262,44.9049,44.912,82200.0
2012-12-04 14:50:00,63.43,63.49,63.42,63.43,84800.0,44.912,44.9545,44.9049,44.912,84800.0
2012-12-04 14:55:00,63.44,63.44,63.36,63.38,52200.0,44.9191,44.9191,44.8625,44.8766,52200.0
2012-12-04 15:00:00,63.38,63.46,63.38,63.45,86900.0,44.8766,44.9333,44.8766,44.9262,86900.0
2012-12-04 15:05:00,63.45,63.55,63.45,63.52,85000.0,44.9262,44.997,44.9262,44.9757,85000.0
2012-12-04 15:10:00,63.53,63.53,63.44,63.47,41600.0,44.9828,44.9828,44.9191,44.9403,41600.0
2012-12-04 15:15:00,63.47,63.51,63.45,63.48,57500.0,44.9403,44.9687,44.9262,44.9474,57500.0
2012-12-04 15:20:00,63.48,63.5,63.41,63.49,91000.0,44.9474,44.9616,44.8979,44.9545,91000.0
2012-12-04 15:25:00,63.49,63.55,63.45,63.48,82200.0,44.9545,44.997,44.9262,44.9474,82200.0
2012-12-04 15:30:00,63.48,63.49,63.43,63.43,120800.0,44.9474,44.9545,44.912,44.912,120800.0
2012-12-04 15:35:00,63.43,63.43,63.37,63.41,123400.0,44.912,44.912,44.8695,44.8979,123400.0
2012-12-04 15:40:00,63.4,63.42,63.34,63.42,81200.0,44.8908,44.9049,44.8483,44.9049,81200.0
2012-12-04 15:45:00,63.43,63.5,63.41,63.49,208900.0,44.912,44.9616,44.8979,44.9545,208900.0
2012-12-04 15:50:00,63.5,63.52,63.41,63.44,277500.0,44.9616,44.9757,44.8979,44.9191,277500.0
2012-12-04 15:55:00,63.44,63.51,63.41,63.43,346200.0,44.9191,44.9687,44.8979,44.912,346200.0
2012-12-05 09:30:00,62.99,63.63,62.99,63.57,414500.0,44.7757,45.2306,44.7757,45.188,414500.0
2012-12-05 09:35:00,63.57,63.77,63.5,63.77,207500.0,45.188,45.3302,45.1382,45.3302,207500.0
2012-12-05 09:40:00,63.77,63.95,63.75,63.89,257300.0,45.3302,45.4581,45.3159,45.4155,257300.0
2012-12-05 09:45:00,63.88,63.94,63.84,63.92,195600.0,45.4084,45.451,45.3799,45.4368,195600.0
2012-12-05 09:50:00,63.93,63.98,63.8,63.8,370700.0,45.4439,45.4794,45.3515,45.3515,370700.0
2012-12-05 09:55:00,63.8,63.81,63.62,63.66,156500.0,45.3515,45.3586,45.2235,45.252,156500.0
2012-12-05 10:00:00,63.67,63.74,63.45,63.49,215000.0,45.2591,45.3088,45.1027,45.1311,215000.0
2012-12-05 10:05:00,63.49,63.5,63.35,63.35,248000.0,45.1311,45.1382,45.0316,45.0316,248000.0
2012-12-05 10:10:00,63.35,63.37,63.28,63.35,107500.0,45.0316,45.0458,44.9818,45.0316,107500.0
2012-12-05 10:15:00,63.34,63.43,63.27,63.4,176900.0,45.0245,45.0885,44.9747,45.0672,176900.0
2012-12-05 10:20:00,63.4,63.56,63.39,63.54,182300.0,45.0672,45.1809,45.06,45.1667,182300.0
2012-12-05 10:25:00,63.53,63.58,63.51,63.58,191800.0,45.1596,45.1951,45.1453,45.1951,191800.0
2012-12-05 10:30:00,63.56,63.67,63.56,63.62,207000.0,45.1809,45.2591,45.1809,45.2235,207000.0
2012-12-05 10:35:00,63.62,63.71,63.62,63.64,170800.0,45.2235,45.2875,45.2235,45.2378,170800.0
2012-12-05 10:40:00,63.64,63.64,63.16,63.17,298800.0,45.2378,45.2378,44.8965,44.9037,298800.0
2012-12-05 10:45:00,63.17,63.19,63.08,63.19,235700.0,44.9037,44.9179,44.8397,44.9179,235700.0
2012-12-05 10:50:00,63.2,63.21,63.02,63.03,120600.0,44.925,44.9321,44.797,44.8041,120600.0
2012-12-05 10:55:00,63.02,63.09,62.97,63.08,209300.0,44.797,44.8468,44.7615,44.8397,209300.0
2012-12-05 11:00:00,63.07,63.1,63.02,63.1,86400.0,44.8326,44.8539,44.797,44.8539,86400.0
2012-12-05 11:05:00,63.1,63.22,63.1,63.13,155600.0,44.8539,44.9392,44.8539,44.8752,155600.0
2012-12-05 11:10:00,63.14,63.23,63.06,63.19,146500.0,44.8823,44.9463,44.8255,44.9179,146500.0
2012-12-05 11:15:00,63.2,63.26,63.17,63.18,86700.0,44.925,44.9676,44.9037,44.9108,86700.0
2012-12-05 11:20:00,63.19,63.21,63.15,63.2,105800.0,44.9179,44.9321,44.8894,44.925,105800.0
2012-12-05 11:25:00,63.2,63.34,63.2,63.31,132100.0,44.925,45.0245,44.925,45.0032,132100.0
2012-12-05 11:30:00,63.32,63.47,63.32,63.46,143500.0,45.0103,45.1169,45.0103,45.1098,143500.0
2012-12-05 11:35:00,63.46,63.51,63.45,63.5,136100.0,45.1098,45.1453,45.1027,45.1382,136100.0
2012-12-05 11:40:00,63.49,63.6,63.47,63.59,137200.0,45.1311,45.2093,45.1169,45.2022,137200.0
2012-12-05 11:45:00,63.6,63.68,63.59,63.66,111200.0,45.2093,45.2662,45.2022,45.252,111200.0
2012-12-05 11:50:00,63.65,63.75,63.64,63.73,141200.0,45.2449,45.3159,45.2378,45.3017,141200.0
2012-12-05 11:55:00,63.73,63.86,63.73,63.77,235400.0,45.3017,45.3941,45.3017,45.3302,235400.0
2012-12-05 12:00:00,63.77,63.9,63.76,63.86,179000.0,45.3302,45.4226,45.3231,45.3941,179000.0
2012-12-05 12:05:00,63.87,63.94,63.83,63.86,238600.0,45.4012,45.451,45.3728,45.3941,238600.0
2012-12-05 12:10:00,63.86,63.92,63.85,63.9,157200.0,45.3941,45.4368,45.387,45.4226,157200.0
2012-12-05 12:15:00,63.9,63.9,63.85,63.85,115800.0,45.4226,45.4226,45.387,45.387,115800.0
2012-12-05 12:20:00,63.84,63.89,63.82,63.84,81000.0,45.3799,45.4155,45.3657,45.3799,81000.0
2012-12-05 12:25:00,63.84,63.87,63.76,63.76,59400.0,45.3799,45.4012,45.3231,45.3231,59400.0
2012-12-05 12:30:00,63.77,63.89,63.77,63.85,106000.0,45.3302,45.4155,45.3302,45.387,106000.0
2012-12-05 12:35:00,63.86,63.93,63.85,63.91,132600.0,45.3941,45.4439,45.387,45.4297,132600.0
2012-12-05 12:40:00,63.91,63.96,63.88,63.91,103200.0,45.4297,45.4652,45.4084,45.4297,103200.0
2012-12-05 12:45:00,63.91,63.94,63.83,63.86,72100.0,45.4297,45.451,45.3728,45.3941,72100.0
2012-12-05 12:50:00,63.86,63.89,63.85,63.87,51600.0,45.3941,45.4155,45.387,45.4012,51600.0
2012-12-05 12:55:00,63.86,63.89,63.84,63.85,74900.0,45.3941,45.4155,45.3799,45.387,74900.0
2012-12-05 13:00:00,63.85,63.86,63.77,63.78,63100.0,45.387,45.3941,45.3302,45.3373,63100.0
2012-12-05 13:05:00,63.78,63.8,63.72,63.76,88800.0,45.3373,45.3515,45.2946,45.3231,88800.0
2012-12-05 13:10:00,63.77,63.86,63.76,63.82,58700.0,45.3302,45.3941,45.3231,45.3657,58700.0
2012-12-05 13:15:00,63.82,63.83,63.75,63.77,94200.0,45.3657,45.3728,45.3159,45.3302,94200.0
2012-12-05 13:20:00,63.77,63.85,63.76,63.82,67100.0,45.3302,45.387,45.3231,45.3657,67100.0
2012-12-05 13:25:00,63.82,63.86,63.8,63.84,56600.0,45.3657,45.3941,45.3515,45.3799,56600.0
2012-12-05 13:30:00,63.83,63.83,63.79,63.8,40400.0,45.3728,45.3728,45.3444,45.3515,40400.0
2012-12-05 13:35:00,63.8,63.91,63.8,63.89,118800.0,45.3515,45.4297,45.3515,45.4155,118800.0
2012-12-05 13:40:00,63.89,63.9,63.82,63.85,58600.0,45.4155,45.4226,45.3657,45.387,58600.0
2012-12-05 13:45:00,63.83,63.85,63.78,63.84,70500.0,45.3728,45.387,45.3373,45.3799,70500.0
2012-12-05 13:50:00,63.84,63.88,63.81,63.85,66300.0,45.3799,45.4084,45.3586,45.387,66300.0
2012-12-05 13:55:00,63.85,63.86,63.8,63.81,50100.0,45.387,45.3941,45.3515,45.3586,50100.0
2012-12-05 14:00:00,63.81,63.89,63.81,63.87,70600.0,45.3586,45.4155,45.3586,45.4012,70600.0
2012-12-05 14:05:00,63.87,63.87,63.82,63.82,61000.0,45.4012,45.4012,45.3657,45.3657,61000.0
2012-12-05 14:10:00,63.83,63.85,63.79,63.83,45500.0,45.3728,45.387,45.3444,45.3728,45500.0
2012-12-05 14:15:00,63.83,63.93,63.82,63.91,68500.0,45.3728,45.4439,45.3657,45.4297,68500.0
2012-12-05 14:20:00,63.91,63.92,63.86,63.87,46500.0,45.4297,45.4368,45.3941,45.4012,46500.0
2012-12-05 14:25:00,63.88,63.9,63.81,63.83,63500.0,45.4084,45.4226,45.3586,45.3728,63500.0
2012-12-05 14:30:00,63.83,63.84,63.75,63.78,70200.0,45.3728,45.3799,45.3159,45.3373,70200.0
2012-12-05 14:35:00,63.78,63.83,63.78,63.82,84100.0,45.3373,45.3728,45.3373,45.3657,84100.0
2012-12-05 14:40:00,63.82,63.87,63.8,63.8,89100.0,45.3657,45.4012,45.3515,45.3515,89100.0
2012-12-05 14:45:00,63.8,63.83,63.75,63.75,58400.0,45.3515,45.3728,45.3159,45.3159,58400.0
2012-12-05 14:50:00,63.76,63.8,63.75,63.77,70100.0,45.3231,45.3515,45.3159,45.3302,70100.0
2012-12-05 14:55:00,63.78,63.79,63.68,63.69,74700.0,45.3373,45.3444,45.2662,45.2733,74700.0
2012-12-05 15:00:00,63.69,63.73,63.69,63.72,149500.0,45.2733,45.3017,45.2733,45.2946,149500.0
2012-12-05 15:05:00,63.72,63.78,63.72,63.78,103300.0,45.2946,45.3373,45.2946,45.3373,103300.0
2012-12-05 15:10:00,63.78,63.87,63.77,63.85,295500.0,45.3373,45.4012,45.3302,45.387,295500.0
2012-12-05 15:15:00,63.85,63.86,63.78,63.78,58700.0,45.387,45.3941,45.3373,45.3373,58700.0
2012-12-05 15:20:00,63.78,63.81,63.75,63.77,126400.0,45.3373,45.3586,45.3159,45.3302,126400.0
2012-12-05 15:25:00,63.76,63.82,63.75,63.79,97900.0,45.3231,45.3657,45.3159,45.3444,97900.0
2012-12-05 15:30:00,63.79,63.79,63.74,63.75,96300.0,45.3444,45.3444,45.3088,45.3159,96300.0
2012-12-05 15:35:00,63.74,63.75,63.67,63.68,110200.0,45.3088,45.3159,45.2591,45.2662,110200.0
2012-12-05 15:40:00,63.68,63.71,63.61,63.62,98200.0,45.2662,45.2875,45.2164,45.2235,98200.0
2012-12-05 15:45:00,63.62,63.64,63.58,63.58,149200.0,45.2235,45.2378,45.1951,45.1951,149200.0
2012-12-05 15:50:00,63.58,63.69,63.58,63.66,189200.0,45.1951,45.2733,45.1951,45.252,189200.0
2012-12-05 15:55:00,63.67,63.67,63.52,63.64,363500.0,45.2591,45.2591,45.1525,45.2378,363500.0
2012-12-06 09:30:00,63.6,63.85,63.43,63.83,285600.0,45.2093,45.387,45.0885,45.3728,285600.0
2012-12-06 09:35:00,63.84,63.92,63.77,63.86,178100.0,45.3799,45.4368,45.3302,45.3941,178100.0
2012-12-06 09:40:00,63.9,63.92,63.63,63.67,105100.0,45.4226,45.4368,45.2306,45.2591,105100.0
2012-12-06 09:45:00,63.67,63.69,63.58,63.61,108100.0,45.2591,45.2733,45.1951,45.2164,108100.0
2012-12-06 09:50:00,63.62,63.77,63.57,63.72,118100.0,45.2235,45.3302,45.188,45.2946,118100.0
2012-12-06 09:55:00,63.72,63.78,63.68,63.71,107100.0,45.2946,45.3373,45.2662,45.2875,107100.0
2012-12-06 10:00:00,63.7,63.8,63.65,63.77,107700.0,45.2804,45.3515,45.2449,45.3302,107700.0
2012-12-06 10:05:00,63.75,63.85,63.75,63.76,117600.0,45.3159,45.387,45.3159,45.3231,117600.0
2012-12-06 10:10:00,63.76,63.77,63.62,63.67,128500.0,45.3231,45.3302,45.2235,45.2591,128500.0
2012-12-06 10:15:00,63.68,63.71,63.55,63.58,114100.0,45.2662,45.2875,45.1738,45.1951,114100.0
2012-12-06 10:20:00,63.59,63.61,63.4,63.48,140200.0,45.2022,45.2164,45.0672,45.124,140200.0
2012-12-06 10:25:00,63.47,63.59,63.44,63.59,85500.0,45.1169,45.2022,45.0956,45.2022,85500.0
2012-12-06 10:30:00,63.58,63.62,63.52,63.6,69700.0,45.1951,45.2235,45.1525,45.2093,69700.0
2012-12-06 10:35:00,63.61,63.74,63.58,63.74,77200.0,45.2164,45.3088,45.1951,45.3088,77200.0
2012-12-06 10:40:00,63.75,63.83,63.72,63.83,185000.0,45.3159,45.3728,45.2946,45.3728,185000.0
2012-12-06 10:45:00,63.81,63.96,63.81,63.95,167800.0,45.3586,45.4652,45.3586,45.4581,167800.0
2012-12-06 10:50:00,63.96,63.96,63.88,63.9,103300.0,45.4652,45.4652,45.4084,45.4226,103300.0
2012-12-06 10:55:00,63.9,63.94,63.87,63.89,52200.0,45.4226,45.451,45.4012,45.4155,52200.0
2012-12-06 11:00:00,63.91,63.92,63.86,63.88,71500.0,45.4297,45.4368,45.3941,45.4084,71500.0
2012-12-06 11:05:00,63.87,63.87,63.82,63.84,39400.0,45.4012,45.4012,45.3657,45.3799,39400.0
2012-12-06 11:10:00,63.85,63.86,63.81,63.83,54600.0,45.387,45.3941,45.3586,45.3728,54600.0
2012-12-06 11:15:00,63.83,63.85,63.8,63.81,71000.0,45.3728,45.387,45.3515,45.3586,71000.0
2012-12-06 11:20:00,63.81,63.84,63.77,63.83,59500.0,45.3586,45.3799,45.3302,45.3728,59500.0
2012-12-06 11:25:00,63.83,63.86,63.81,63.85,48400.0,45.3728,45.3941,45.3586,45.387,48400.0
2012-12-06 11:30:00,63.85,63.89,63.81,63.81,128700.0,45.387,45.4155,45.3586,45.3586,128700.0
2012-12-06 11:35:00,63.82,63.89,63.8,63.87,93200.0,45.3657,45.4155,45.3515,45.4012,93200.0
2012-12-06 11:40:00,63.88,63.93,63.86,63.88,49900.0,45.4084,45.4439,45.3941,45.4084,49900.0
2012-12-06 11:45:00,63.88,63.89,63.81,63.88,42500.0,45.4084,45.4155,45.3586,45.4084,42500.0
2012-12-06 11:50:00,63.88,63.92,63.87,63.92,59400.0,45.4084,45.4368,45.4012,45.4368,59400.0
2012-12-06 11:55:00,63.91,63.92,63.88,63.91,77800.0,45.4297,45.4368,45.4084,45.4297,77800.0
2012-12-06 12:00:00,63.91,63.93,63.88,63.91,73900.0,45.4297,45.4439,45.4084,45.4297,73900.0
2012-12-06 12:05:00,63.9,63.94,63.88,63.94,58700.0,45.4226,45.451,45.4084,45.451,58700.0
2012-12-06 12:10:00,63.93,63.96,63.91,63.95,77300.0,45.4439,45.4652,45.4297,45.4581,77300.0
2012-12-06 12:15:00,63.96,63.96,63.9,63.91,31100.0,45.4652,45.4652,45.4226,45.4297,31100.0
2012-12-06 12:20:00,63.91,63.93,63.9,63.9,56300.0,45.4297,45.4439,45.4226,45.4226,56300.0
2012-12-06 12:25:00,63.92,63.92,63.81,63.82,51400.0,45.4368,45.4368,45.3586,45.3657,51400.0
2012-12-06 12:30:00,63.81,63.82,63.74,63.74,60400.0,45.3586,45.3657,45.3088,45.3088,60400.0
2012-12-06 12:35:00,63.75,63.81,63.72,63.8,47200.0,45.3159,45.3586,45.2946,45.3515,47200.0
2012-12-06 12:40:00,63.8,63.8,63.7,63.75,46500.0,45.3515,45.3515,45.2804,45.3159,46500.0
2012-12-06 12:45:00,63.75,63.84,63.73,63.83,48800.0,45.3159,45.3799,45.3017,45.3728,48800.0
2012-12-06 12:50:00,63.83,63.83,63.8,63.8,18500.0,45.3728,45.3728,45.3515,45.3515,18500.0
2012-12-06 12:55:00,63.81,63.82,63.78,63.78,26000.0,45.3586,45.3657,45.3373,45.3373,26000.0
2012-12-06 13:00:00,63.77,63.77,63.73,63.74,54000.0,45.3302,45.3302,45.3017,45.3088,54000.0
2012-12-06 13:05:00,63.74,63.74,63.71,63.71,53700.0,45.3088,45.3088,45.2875,45.2875,53700.0
2012-12-06 13:10:00,63.72,63.74,63.69,63.72,142400.0,45.2946,45.3088,45.2733,45.2946,142400.0
2012-12-06 13:15:00,63.73,63.82,63.71,63.82,85300.0,45.3017,45.3657,45.2875,45.3657,85300.0
2012-12-06 13:20:00,63.81,63.86,63.8,63.83,49100.0,45.3586,45.3941,45.3515,45.3728,49100.0
2012-12-06 13:25:00,63.83,63.84,63.79,63.81,39900.0,45.3728,45.3799,45.3444,45.3586,39900.0
2012-12-06 13:30:00,63.81,63.84,63.79,63.84,31100.0,45.3586,45.3799,45.3444,45.3799,31100.0
2012-12-06 13:35:00,63.84,63.9,63.84,63.85,55800.0,45.3799,45.4226,45.3799,45.387,55800.0
2012-12-06 13:40:00,63.86,63.89,63.85,63.88,33700.0,45.3941,45.4155,45.387,45.4084,33700.0
2012-12-06 13:45:00,63.88,63.9,63.87,63.9,94500.0,45.4084,45.4226,45.4012,45.4226,94500.0
2012-12-06 13:50:00,63.9,63.91,63.87,63.89,53800.0,45.4226,45.4297,45.4012,45.4155,53800.0
2012-12-06 13:55:00,63.88,63.95,63.87,63.94,49900.0,45.4084,45.4581,45.4012,45.451,49900.0
2012-12-06 14:00:00,63.95,63.95,63.9,63.9,32400.0,45.4581,45.4581,45.4226,45.4226,32400.0
2012-12-06 14:05:00,63.91,63.94,63.89,63.91,30400.0,45.4297,45.451,45.4155,45.4297,30400.0
2012-12-06 14:10:00,63.9,63.97,63.9,63.94,62300.0,45.4226,45.4723,45.4226,45.451,62300.0
2012-12-06 14:15:00,63.95,63.96,63.93,63.95,48400.0,45.4581,45.4652,45.4439,45.4581,48400.0
2012-12-06 14:20:00,63.94,63.98,63.91,63.97,66200.0,45.451,45.4794,45.4297,45.4723,66200.0
2012-12-06 14:25:00,63.97,63.99,63.91,63.95,103400.0,45.4723,45.4865,45.4297,45.4581,103400.0
2012-12-06 14:30:00,63.96,63.99,63.94,63.97,102100.0,45.4652,45.4865,45.451,45.4723,102100.0
2012-12-06 14:35:00,63.97,63.99,63.95,63.99,84100.0,45.4723,45.4865,45.4581,45.4865,84100.0
2012-12-06 14:40:00,63.99,63.99,63.96,63.96,61400.0,45.4865,45.4865,45.4652,45.4652,61400.0
2012-12-06 14:45:00,63.96,63.99,63.94,63.97,80500.0,45.4652,45.4865,45.451,45.4723,80500.0
2012-12-06 14:50:00,63.98,64.04,63.94,63.96,457800.0,45.4794,45.5221,45.451,45.4652,457800.0
2012-12-06 14:55:00,63.95,63.95,63.86,63.93,98500.0,45.4581,45.4581,45.3941,45.4439,98500.0
2012-12-06 15:00:00,63.94,63.97,63.9,63.9,57100.0,45.451,45.4723,45.4226,45.4226,57100.0
2012-12-06 15:05:00,63.91,63.94,63.89,63.93,60400.0,45.4297,45.451,45.4155,45.4439,60400.0
2012-12-06 15:10:00,63.93,63.95,63.86,63.89,74600.0,45.4439,45.4581,45.3941,45.4155,74600.0
2012-12-06 15:15:00,63.89,63.91,63.82,63.84,71300.0,45.4155,45.4297,45.3657,45.3799,71300.0
2012-12-06 15:20:00,63.85,63.91,63.85,63.89,58100.0,45.387,45.4297,45.387,45.4155,58100.0
2012-12-06 15:25:00,63.9,63.91,63.86,63.89,49500.0,45.4226,45.4297,45.3941,45.4155,49500.0
2012-12-06 15:30:00,63.89,64.0,63.87,64.0,125400.0,45.4155,45.4937,45.4012,45.4937,125400.0
2012-12-06 15:35:00,64.0,64.09,63.99,64.08,216200.0,45.4937,45.5576,45.4865,45.5505,216200.0
2012-12-06 15:40:00,64.08,64.1,64.03,64.09,148000.0,45.5505,45.5647,45.515,45.5576,148000.0
2012-12-06 15:45:00,64.09,64.1,64.03,64.09,226800.0,45.5576,45.5647,45.515,45.5576,226800.0
2012-12-06 15:50:00,64.08,64.16,64.08,64.15,389200.0,45.5505,45.6074,45.5505,45.6003,389200.0
2012-12-06 15:55:00,64.15,64.2,64.1,64.16,610500.0,45.6003,45.6358,45.5647,45.6074,610500.0
2012-12-07 09:30:00,64.32,64.4,64.19,64.25,263200.0,45.7211,45.778,45.6287,45.6714,263200.0
2012-12-07 09:35:00,64.26,64.3,64.02,64.04,181900.0,45.6785,45.7069,45.5079,45.5221,181900.0
2012-12-07 09:40:00,64.02,64.13,63.9,64.1,265800.0,45.5079,45.5861,45.4226,45.5647,265800.0
2012-12-07 09:45:00,64.12,64.12,63.99,64.09,114600.0,45.579,45.579,45.4865,45.5576,114600.0
2012-12-07 09:50:00,64.09,64.09,63.92,64.0,77000.0,45.5576,45.5576,45.4368,45.4937,77000.0
2012-12-07 09:55:00,63.97,64.02,63.86,63.94,106100.0,45.4723,45.5079,45.3941,45.451,106100.0
2012-12-07 10:00:00,63.93,64.01,63.91,63.94,186500.0,45.4439,45.5008,45.4297,45.451,186500.0
2012-12-07 10:05:00,63.93,64.15,63.93,64.12,203300.0,45.4439,45.6003,45.4439,45.579,203300.0
2012-12-07 10:10:00,64.12,64.13,64.06,64.08,138900.0,45.579,45.5861,45.5363,45.5505,138900.0
2012-12-07 10:15:00,64.08,64.2,64.08,64.15,150300.0,45.5505,45.6358,45.5505,45.6003,150300.0
2012-12-07 10:20:00,64.15,64.21,64.11,64.12,126900.0,45.6003,45.6429,45.5718,45.579,126900.0
2012-12-07 10:25:00,64.13,64.17,64.02,64.05,119800.0,45.5861,45.6145,45.5079,45.5292,119800.0
2012-12-07 10:30:00,64.05,64.05,63.81,63.81,102600.0,45.5292,45.5292,45.3586,45.3586,102600.0
2012-12-07 10:35:00,63.81,63.88,63.8,63.85,75300.0,45.3586,45.4084,45.3515,45.387,75300.0
2012-12-07 10:40:00,63.86,63.87,63.75,63.84,143600.0,45.3941,45.4012,45.3159,45.3799,143600.0
2012-12-07 10:45:00,63.84,63.94,63.8,63.81,94300.0,45.3799,45.451,45.3515,45.3586,94300.0
2012-12-07 10:50:00,63.8,63.83,63.72,63.79,87600.0,45.3515,45.3728,45.2946,45.3444,87600.0
2012-12-07 10:55:00,63.8,63.82,63.67,63.68,101700.0,45.3515,45.3657,45.2591,45.2662,101700.0
2012-12-07 11:00:00,63.69,63.78,63.48,63.67,170800.0,45.2733,45.3373,45.124,45.2591,170800.0
2012-12-07 11:05:00,63.67,63.81,63.67,63.73,150400.0,45.2591,45.3586,45.2591,45.3017,150400.0
2012-12-07 11:10:00,63.73,63.8,63.72,63.75,71000.0,45.3017,45.3515,45.2946,45.3159,71000.0
2012-12-07 11:15:00,63.75,63.92,63.74,63.88,108700.0,45.3159,45.4368,45.3088,45.4084,108700.0
2012-12-07 11:20:00,63.89,63.93,63.86,63.89,87300.0,45.4155,45.4439,45.3941,45.4155,87300.0
2012-12-07 11:25:00,63.9,63.95,63.86,63.91,85400.0,45.4226,45.4581,45.3941,45.4297,85400.0
2012-12-07 11:30:00,63.91,63.92,63.81,63.92,148600.0,45.4297,45.4368,45.3586,45.4368,148600.0
2012-12-07 11:35:00,63.92,63.94,63.86,63.87,102400.0,45.4368,45.451,45.3941,45.4012,102400.0
2012-12-07 11:40:00,63.87,63.91,63.81,63.91,93900.0,45.4012,45.4297,45.3586,45.4297,93900.0
2012-12-07 11:45:00,63.92,63.94,63.86,63.86,77800.0,45.4368,45.451,45.3941,45.3941,77800.0
2012-12-07 11:50:00,63.87,63.87,63.71,63.73,67400.0,45.4012,45.4012,45.2875,45.3017,67400.0
2012-12-07 11:55:00,63.73,63.74,63.59,63.63,104300.0,45.3017,45.3088,45.2022,45.2306,104300.0
2012-12-07 12:00:00,63.63,63.73,63.63,63.73,56300.0,45.2306,45.3017,45.2306,45.3017,56300.0
2012-12-07 12:05:00,63.72,63.75,63.63,63.72,79900.0,45.2946,45.3159,45.2306,45.2946,79900.0
2012-12-07 12:10:00,63.73,63.77,63.69,63.73,55000.0,45.3017,45.3302,45.2733,45.3017,55000.0
2012-12-07 12:15:00,63.72,63.86,63.69,63.86,148800.0,45.2946,45.3941,45.2733,45.3941,148800.0
2012-12-07 12:20:00,63.86,63.86,63.78,63.78,144700.0,45.3941,45.3941,45.3373,45.3373,144700.0
2012-12-07 12:25:00,63.78,63.82,63.78,63.8,119800.0,45.3373,45.3657,45.3373,45.3515,119800.0
2012-12-07 12:30:00,63.8,63.81,63.74,63.77,71300.0,45.3515,45.3586,45.3088,45.3302,71300.0
2012-12-07 12:35:00,63.78,63.82,63.77,63.78,127800.0,45.3373,45.3657,45.3302,45.3373,127800.0
2012-12-07 12:40:00,63.79,63.88,63.78,63.87,94800.0,45.3444,45.4084,45.3373,45.4012,94800.0
2012-12-07 12:45:00,63.87,63.88,63.8,63.83,52100.0,45.4012,45.4084,45.3515,45.3728,52100.0
2012-12-07 12:50:00,63.84,63.86,63.76,63.79,64600.0,45.3799,45.3941,45.3231,45.3444,64600.0
2012-12-07 12:55:00,63.8,63.86,63.8,63.83,148700.0,45.3515,45.3941,45.3515,45.3728,148700.0
2012-12-07 13:00:00,63.84,63.88,63.81,63.83,137500.0,45.3799,45.4084,45.3586,45.3728,137500.0
2012-12-07 13:05:00,63.83,63.85,63.8,63.83,74900.0,45.3728,45.387,45.3515,45.3728,74900.0
2012-12-07 13:10:00,63.82,63.82,63.77,63.78,133100.0,45.3657,45.3657,45.3302,45.3373,133100.0
2012-12-07 13:15:00,63.79,63.8,63.74,63.77,105300.0,45.3444,45.3515,45.3088,45.3302,105300.0
2012-12-07 13:20:00,63.78,63.82,63.77,63.78,48200.0,45.3373,45.3657,45.3302,45.3373,48200.0
2012-12-07 13:25:00,63.79,63.84,63.79,63.81,38500.0,45.3444,45.3799,45.3444,45.3586,38500.0
2012-12-07 13:30:00,63.81,63.83,63.77,63.78,61700.0,45.3586,45.3728,45.3302,45.3373,61700.0
2012-12-07 13:35:00,63.77,63.83,63.77,63.82,53300.0,45.3302,45.3728,45.3302,45.3657,53300.0
2012-12-07 13:40:00,63.82,63.83,63.74,63.76,56200.0,45.3657,45.3728,45.3088,45.3231,56200.0
2012-12-07 13:45:00,63.77,63.78,63.69,63.71,42400.0,45.3302,45.3373,45.2733,45.2875,42400.0
2012-12-07 13:50:00,63.72,63.78,63.71,63.75,34800.0,45.2946,45.3373,45.2875,45.3159,34800.0
2012-12-07 13:55:00,63.75,63.8,63.72,63.78,60600.0,45.3159,45.3515,45.2946,45.3373,60600.0
2012-12-07 14:00:00,63.78,63.8,63.74,63.79,55600.0,45.3373,45.3515,45.3088,45.3444,55600.0
2012-12-07 14:05:00,63.79,63.8,63.76,63.77,41300.0,45.3444,45.3515,45.3231,45.3302,41300.0
2012-12-07 14:10:00,63.77,63.84,63.77,63.83,73300.0,45.3302,45.3799,45.3302,45.3728,73300.0
2012-12-07 14:15:00,63.83,63.85,63.79,63.8,73300.0,45.3728,45.387,45.3444,45.3515,73300.0
2012-12-07 14:20:00,63.8,63.83,63.77,63.82,90500.0,45.3515,45.3728,45.3302,45.3657,90500.0
2012-12-07 14:25:00,63.82,63.84,63.79,63.8,78200.0,45.3657,45.3799,45.3444,45.3515,78200.0
2012-12-07 14:30:00,63.79,63.89,63.79,63.89,106400.0,45.3444,45.4155,45.3444,45.4155,106400.0
2012-12-07 14:35:00,63.89,63.91,63.84,63.85,59800.0,45.4155,45.4297,45.3799,45.387,59800.0
2012-12-07 14:40:00,63.86,63.86,63.76,63.78,65200.0,45.3941,45.3941,45.3231,45.3373,65200.0
2012-12-07 14:45:00,63.78,63.86,63.78,63.83,60600.0,45.3373,45.3941,45.3373,45.3728,60600.0
2012-12-07 14:50:00,63.83,63.89,63.8,63.85,92800.0,45.3728,45.4155,45.3515,45.387,92800.0
2012-12-07 14:55:00,63.86,63.91,63.85,63.89,78600.0,45.3941,45.4297,45.387,45.4155,78600.0
2012-12-07 15:00:00,63.89,63.93,63.87,63.9,77800.0,45.4155,45.4439,45.4012,45.4226,77800.0
2012-12-07 15:05:00,63.9,63.91,63.84,63.84,54700.0,45.4226,45.4297,45.3799,45.3799,54700.0
2012-12-07 15:10:00,63.85,63.87,63.8,63.82,63800.0,45.387,45.4012,45.3515,45.3657,63800.0
2012-12-07 15:15:00,63.82,63.83,63.79,63.82,58600.0,45.3657,45.3728,45.3444,45.3657,58600.0
2012-12-07 15:20:00,63.81,63.82,63.73,63.8,83300.0,45.3586,45.3657,45.3017,45.3515,83300.0
2012-12-07 15:25:00,63.79,63.83,63.77,63.81,81600.0,45.3444,45.3728,45.3302,45.3586,81600.0
2012-12-07 15:30:00,63.81,63.92,63.81,63.88,172600.0,45.3586,45.4368,45.3586,45.4084,172600.0
2012-12-07 15:35:00,63.87,63.88,63.81,63.86,137900.0,45.4012,45.4084,45.3586,45.3941,137900.0
2012-12-07 15:40:00,63.86,63.9,63.81,63.84,140300.0,45.3941,45.4226,45.3586,45.3799,140300.0
2012-12-07 15:45:00,63.84,63.94,63.84,63.85,171900.0,45.3799,45.451,45.3799,45.387,171900.0
2012-12-07 15:50:00,63.86,63.9,63.83,63.83,186500.0,45.3941,45.4226,45.3728,45.3728,186500.0
2012-12-07 15:55:00,63.83,63.87,63.79,63.84,431600.0,45.3728,45.4012,45.3444,45.3799,431600.0
2012-12-10 09:30:00,63.8,63.92,63.67,63.82,203400.0,45.3515,45.4368,45.2591,45.3657,203400.0
2012-12-10 09:35:00,63.82,63.91,63.79,63.83,79300.0,45.3657,45.4297,45.3444,45.3728,79300.0
2012-12-10 09:40:00,63.83,63.84,63.73,63.79,78400.0,45.3728,45.3799,45.3017,45.3444,78400.0
2012-12-10 09:45:00,63.77,63.94,63.77,63.9,128700.0,45.3302,45.451,45.3302,45.4226,128700.0
2012-12-10 09:50:00,63.9,64.07,63.88,64.05,137000.0,45.4226,45.5434,45.4084,45.5292,137000.0
2012-12-10 09:55:00,64.05,64.13,63.99,64.12,109000.0,45.5292,45.5861,45.4865,45.579,109000.0
2012-12-10 10:00:00,64.13,64.24,64.12,64.22,140500.0,45.5861,45.6643,45.579,45.65,140500.0
2012-12-10 10:05:00,64.23,64.24,64.13,64.14,78800.0,45.6571,45.6643,45.5861,45.5932,78800.0
2012-12-10 10:10:00,64.14,64.16,64.08,64.09,76000.0,45.5932,45.6074,45.5505,45.5576,76000.0
2012-12-10 10:15:00,64.09,64.09,64.02,64.02,67600.0,45.5576,45.5576,45.5079,45.5079,67600.0
2012-12-10 10:20:00,64.02,64.13,64.02,64.11,58000.0,45.5079,45.5861,45.5079,45.5718,58000.0
2012-12-10 10:25:00,64.12,64.14,64.08,64.12,48400.0,45.579,45.5932,45.5505,45.579,48400.0
2012-12-10 10:30:00,64.12,64.17,64.11,64.15,70900.0,45.579,45.6145,45.5718,45.6003,70900.0
2012-12-10 10:35:00,64.15,64.15,64.06,64.08,75000.0,45.6003,45.6003,45.5363,45.5505,75000.0
2012-12-10 10:40:00,64.07,64.09,63.99,64.0,60300.0,45.5434,45.5576,45.4865,45.4937,60300.0
2012-12-10 10:45:00,63.99,64.0,63.95,63.97,95300.0,45.4865,45.4937,45.4581,45.4723,95300.0
2012-12-10 10:50:00,63.97,64.13,63.95,64.12,108100.0,45.4723,45.5861,45.4581,45.579,108100.0
2012-12-10 10:55:00,64.12,64.21,64.09,64.2,120400.0,45.579,45.6429,45.5576,45.6358,120400.0
2012-12-10 11:00:00,64.21,64.22,64.1,64.12,89100.0,45.6429,45.65,45.5647,45.579,89100.0
2012-12-10 11:05:00,64.11,64.15,64.1,64.14,64600.0,45.5718,45.6003,45.5647,45.5932,64600.0
2012-12-10 11:10:00,64.14,64.17,64.13,64.15,45600.0,45.5932,45.6145,45.5861,45.6003,45600.0
2012-12-10 11:15:00,64.16,64.16,64.1,64.11,51200.0,45.6074,45.6074,45.5647,45.5718,51200.0
2012-12-10 11:20:00,64.12,64.16,64.11,64.13,55500.0,45.579,45.6074,45.5718,45.5861,55500.0
2012-12-10 11:25:00,64.13,64.14,64.1,64.13,37000.0,45.5861,45.5932,45.5647,45.5861,37000.0
2012-12-10 11:30:00,64.13,64.14,64.06,64.06,73700.0,45.5861,45.5932,45.5363,45.5363,73700.0
2012-12-10 11:35:00,64.05,64.07,63.99,64.03,86700.0,45.5292,45.5434,45.4865,45.515,86700.0
2012-12-10 11:40:00,64.03,64.05,63.96,63.96,108100.0,45.515,45.5292,45.4652,45.4652,108100.0
2012-12-10 11:45:00,63.97,64.01,63.94,63.98,84800.0,45.4723,45.5008,45.451,45.4794,84800.0
2012-12-10 11:50:00,63.99,64.01,63.88,63.88,46200.0,45.4865,45.5008,45.4084,45.4084,46200.0
2012-12-10 11:55:00,63.89,63.93,63.83,63.92,122800.0,45.4155,45.4439,45.3728,45.4368,122800.0
2012-12-10 12:00:00,63.92,63.97,63.92,63.94,79400.0,45.4368,45.4723,45.4368,45.451,79400.0
2012-12-10 12:05:00,63.94,63.98,63.92,63.97,30400.0,45.451,45.4794,45.4368,45.4723,30400.0
2012-12-10 12:10:00,63.97,63.99,63.94,63.99,37500.0,45.4723,45.4865,45.451,45.4865,37500.0
2012-12-10 12:15:00,63.98,64.0,63.94,63.94,42200.0,45.4794,45.4937,45.451,45.451,42200.0
2012-12-10 12:20:00,63.95,63.99,63.9,63.91,35700.0,45.4581,45.4865,45.4226,45.4297,35700.0
2012-12-10 12:25:00,63.92,63.97,63.92,63.95,24100.0,45.4368,45.4723,45.4368,45.4581,24100.0
2012-12-10 12:30:00,63.96,64.0,63.96,63.99,37400.0,45.4652,45.4937,45.4652,45.4865,37400.0
2012-12-10 12:35:00,63.99,64.02,63.99,64.0,58700.0,45.4865,45.5079,45.4865,45.4937,58700.0
2012-12-10 12:40:00,64.01,64.02,63.93,63.94,70100.0,45.5008,45.5079,45.4439,45.451,70100.0
2012-12-10 12:45:00,63.95,63.97,63.91,63.91,55900.0,45.4581,45.4723,45.4297,45.4297,55900.0
2012-12-10 12:50:00,63.9,63.95,63.86,63.95,52800.0,45.4226,45.4581,45.3941,45.4581,52800.0
2012-12-10 12:55:00,63.95,63.98,63.93,63.96,41800.0,45.4581,45.4794,45.4439,45.4652,41800.0
2012-12-10 13:00:00,63.95,63.96,63.91,63.91,38000.0,45.4581,45.4652,45.4297,45.4297,38000.0
2012-12-10 13:05:00,63.9,63.91,63.82,63.83,41500.0,45.4226,45.4297,45.3657,45.3728,41500.0
2012-12-10 13:10:00,63.83,63.9,63.82,63.89,27300.0,45.3728,45.4226,45.3657,45.4155,27300.0
2012-12-10 13:15:00,63.89,63.97,63.89,63.95,37400.0,45.4155,45.4723,45.4155,45.4581,37400.0
2012-12-10 13:20:00,63.96,63.96,63.91,63.91,19500.0,45.4652,45.4652,45.4297,45.4297,19500.0
2012-12-10 13:25:00,63.92,63.94,63.9,63.91,32400.0,45.4368,45.451,45.4226,45.4297,32400.0
2012-12-10 13:30:00,63.91,63.94,63.89,63.92,39900.0,45.4297,45.451,45.4155,45.4368,39900.0
2012-12-10 13:35:00,63.92,63.97,63.92,63.95,47900.0,45.4368,45.4723,45.4368,45.4581,47900.0
2012-12-10 13:40:00,63.94,63.99,63.94,63.97,52900.0,45.451,45.4865,45.451,45.4723,52900.0
2012-12-10 13:45:00,63.97,63.99,63.92,63.92,79900.0,45.4723,45.4865,45.4368,45.4368,79900.0
2012-12-10 13:50:00,63.93,63.95,63.9,63.91,46500.0,45.4439,45.4581,45.4226,45.4297,46500.0
2012-12-10 13:55:00,63.91,63.92,63.89,63.89,26100.0,45.4297,45.4368,45.4155,45.4155,26100.0
2012-12-10 14:00:00,63.89,63.94,63.89,63.94,32300.0,45.4155,45.451,45.4155,45.451,32300.0
2012-12-10 14:05:00,63.95,63.99,63.94,63.97,35100.0,45.4581,45.4865,45.451,45.4723,35100.0
2012-12-10 14:10:00,63.98,63.99,63.97,63.99,42100.0,45.4794,45.4865,45.4723,45.4865,42100.0
2012-12-10 14:15:00,63.98,64.02,63.98,64.0,182600.0,45.4794,45.5079,45.4794,45.4937,182600.0
2012-12-10 14:20:00,64.0,64.0,63.97,64.0,28400.0,45.4937,45.4937,45.4723,45.4937,28400.0
2012-12-10 14:25:00,64.0,64.07,63.98,64.03,68200.0,45.4937,45.5434,45.4794,45.515,68200.0
2012-12-10 14:30:00,64.03,64.04,63.91,63.92,74500.0,45.515,45.5221,45.4297,45.4368,74500.0
2012-12-10 14:35:00,63.92,63.94,63.83,63.83,64200.0,45.4368,45.451,45.3728,45.3728,64200.0
2012-12-10 14:40:00,63.83,63.83,63.78,63.82,86000.0,45.3728,45.3728,45.3373,45.3657,86000.0
2012-12-10 14:45:00,63.83,63.84,63.78,63.79,47700.0,45.3728,45.3799,45.3373,45.3444,47700.0
2012-12-10 14:50:00,63.79,63.88,63.77,63.84,163200.0,45.3444,45.4084,45.3302,45.3799,163200.0
2012-12-10 14:55:00,63.84,63.93,63.83,63.9,69500.0,45.3799,45.4439,45.3728,45.4226,69500.0
2012-12-10 15:00:00,63.9,63.92,63.88,63.91,63600.0,45.4226,45.4368,45.4084,45.4297,63600.0
2012-12-10 15:05:00,63.91,63.92,63.88,63.92,56100.0,45.4297,45.4368,45.4084,45.4368,56100.0
2012-12-10 15:10:00,63.92,63.99,63.91,63.97,48500.0,45.4368,45.4865,45.4297,45.4723,48500.0
2012-12-10 15:15:00,63.96,63.97,63.89,63.89,85600.0,45.4652,45.4723,45.4155,45.4155,85600.0
2012-12-10 15:20:00,63.89,63.94,63.88,63.9,51500.0,45.4155,45.451,45.4084,45.4226,51500.0
2012-12-10 15:25:00,63.89,63.9,63.85,63.89,87900.0,45.4155,45.4226,45.387,45.4155,87900.0
2012-12-10 15:30:00,63.89,63.95,63.87,63.9,129000.0,45.4155,45.4581,45.4012,45.4226,129000.0
2012-12-10 15:35:00,63.9,63.97,63.89,63.96,86900.0,45.4226,45.4723,45.4155,45.4652,86900.0
2012-12-10 15:40:00,63.95,63.96,63.91,63.94,84000.0,45.4581,45.4652,45.4297,45.451,84000.0
2012-12-10 15:45:00,63.94,63.99,63.93,63.96,113300.0,45.451,45.4865,45.4439,45.4652,113300.0
2012-12-10 15:50:00,63.96,63.97,63.9,63.91,122800.0,45.4652,45.4723,45.4226,45.4297,122800.0
2012-12-10 15:55:00,63.9,63.94,63.86,63.94,257100.0,45.4226,45.451,45.3941,45.451,257100.0
2012-12-11 09:30:00,64.17,64.25,64.09,64.25,234200.0,45.6145,45.6714,45.5576,45.6714,234200.0
2012-12-11 09:35:00,64.25,64.34,64.13,64.2,97900.0,45.6714,45.7353,45.5861,45.6358,97900.0
2012-12-11 09:40:00,64.17,64.26,64.11,64.19,101800.0,45.6145,45.6785,45.5718,45.6287,101800.0
2012-12-11 09:45:00,64.19,64.25,64.15,64.24,104600.0,45.6287,45.6714,45.6003,45.6643,104600.0
2012-12-11 09:50:00,64.24,64.34,64.24,64.33,94600.0,45.6643,45.7353,45.6643,45.7282,94600.0
2012-12-11 09:55:00,64.34,64.4,64.31,64.37,95400.0,45.7353,45.778,45.714,45.7567,95400.0
2012-12-11 10:00:00,64.38,64.41,64.35,64.36,110000.0,45.7638,45.7851,45.7424,45.7496,110000.0
2012-12-11 10:05:00,64.36,64.49,64.36,64.48,180600.0,45.7496,45.842,45.7496,45.8349,180600.0
2012-12-11 10:10:00,64.48,64.5,64.47,64.5,109400.0,45.8349,45.8491,45.8277,45.8491,109400.0
2012-12-11 10:15:00,64.49,64.5,64.47,64.49,120300.0,45.842,45.8491,45.8277,45.842,120300.0
2012-12-11 10:20:00,64.49,64.5,64.41,64.45,189400.0,45.842,45.8491,45.7851,45.8135,189400.0
2012-12-11 10:25:00,64.45,64.5,64.44,64.5,91500.0,45.8135,45.8491,45.8064,45.8491,91500.0
2012-12-11 10:30:00,64.5,64.55,64.48,64.53,176400.0,45.8491,45.8846,45.8349,45.8704,176400.0
2012-12-11 10:35:00,64.53,64.54,64.47,64.49,113500.0,45.8704,45.8775,45.8277,45.842,113500.0
2012-12-11 10:40:00,64.5,64.6,64.5,64.57,107700.0,45.8491,45.9202,45.8491,45.8988,107700.0
2012-12-11 10:45:00,64.56,64.57,64.49,64.49,69000.0,45.8917,45.8988,45.842,45.842,69000.0
2012-12-11 10:50:00,64.5,64.53,64.42,64.42,218000.0,45.8491,45.8704,45.7922,45.7922,218000.0
2012-12-11 10:55:00,64.42,64.47,64.41,64.45,80200.0,45.7922,45.8277,45.7851,45.8135,80200.0
2012-12-11 11:00:00,64.46,64.5,64.39,64.41,81900.0,45.8206,45.8491,45.7709,45.7851,81900.0
2012-12-11 11:05:00,64.41,64.46,64.39,64.46,79300.0,45.7851,45.8206,45.7709,45.8206,79300.0
2012-12-11 11:10:00,64.46,64.53,64.45,64.49,92200.0,45.8206,45.8704,45.8135,45.842,92200.0
2012-12-11 11:15:00,64.49,64.53,64.47,64.47,68900.0,45.842,45.8704,45.8277,45.8277,68900.0
2012-12-11 11:20:00,64.46,64.58,64.43,64.57,164400.0,45.8206,45.9059,45.7993,45.8988,164400.0
2012-12-11 11:25:00,64.57,64.63,64.57,64.6,159900.0,45.8988,45.9415,45.8988,45.9202,159900.0
2012-12-11 11:30:00,64.61,64.61,64.52,64.55,81200.0,45.9273,45.9273,45.8633,45.8846,81200.0
2012-12-11 11:35:00,64.55,64.62,64.55,64.6,90200.0,45.8846,45.9344,45.8846,45.9202,90200.0
2012-12-11 11:40:00,64.59,64.6,64.56,64.59,54400.0,45.913,45.9202,45.8917,45.913,54400.0
2012-12-11 11:45:00,64.6,64.62,64.57,64.61,105700.0,45.9202,45.9344,45.8988,45.9273,105700.0
2012-12-11 11:50:00,64.61,64.65,64.6,64.61,77200.0,45.9273,45.9557,45.9202,45.9273,77200.0
2012-12-11 11:55:00,64.6,64.61,64.54,64.56,89400.0,45.9202,45.9273,45.8775,45.8917,89400.0
2012-12-11 12:00:00,64.57,64.67,64.57,64.58,348600.0,45.8988,45.9699,45.8988,45.9059,348600.0
2012-12-11 12:05:00,64.57,64.61,64.5,64.51,151500.0,45.8988,45.9273,45.8491,45.8562,151500.0
2012-12-11 12:10:00,64.51,64.51,64.48,64.48,181000.0,45.8562,45.8562,45.8349,45.8349,181000.0
2012-12-11 12:15:00,64.47,64.49,64.45,64.47,50000.0,45.8277,45.842,45.8135,45.8277,50000.0
2012-12-11 12:20:00,64.47,64.52,64.45,64.51,175900.0,45.8277,45.8633,45.8135,45.8562,175900.0
2012-12-11 12:25:00,64.51,64.51,64.46,64.47,61400.0,45.8562,45.8562,45.8206,45.8277,61400.0
2012-12-11 12:30:00,64.48,64.5,64.45,64.47,48900.0,45.8349,45.8491,45.8135,45.8277,48900.0
2012-12-11 12:35:00,64.49,64.52,64.47,64.48,55200.0,45.842,45.8633,45.8277,45.8349,55200.0
2012-12-11 12:40:00,64.48,64.51,64.48,64.49,40300.0,45.8349,45.8562,45.8349,45.842,40300.0
2012-12-11 12:45:00,64.5,64.56,64.49,64.56,52900.0,45.8491,45.8917,45.842,45.8917,52900.0
2012-12-11 12:50:00,64.56,64.59,64.56,64.57,38900.0,45.8917,45.913,45.8917,45.8988,38900.0
2012-12-11 12:55:00,64.56,64.6,64.55,64.55,57800.0,45.8917,45.9202,45.8846,45.8846,57800.0
2012-12-11 13:00:00,64.55,64.57,64.53,64.56,160000.0,45.8846,45.8988,45.8704,45.8917,160000.0
2012-12-11 13:05:00,64.57,64.6,64.5,64.5,89900.0,45.8988,45.9202,45.8491,45.8491,89900.0
2012-12-11 13:10:00,64.5,64.54,64.49,64.5,54800.0,45.8491,45.8775,45.842,45.8491,54800.0
2012-12-11 13:15:00,64.5,64.52,64.49,64.5,78900.0,45.8491,45.8633,45.842,45.8491,78900.0
2012-12-11 13:20:00,64.51,64.51,64.48,64.48,100400.0,45.8562,45.8562,45.8349,45.8349,100400.0
2012-12-11 13:25:00,64.49,64.5,64.46,64.47,95300.0,45.842,45.8491,45.8206,45.8277,95300.0
2012-12-11 13:30:00,64.47,64.53,64.45,64.52,175800.0,45.8277,45.8704,45.8135,45.8633,175800.0
2012-12-11 13:35:00,64.51,64.54,64.47,64.48,68500.0,45.8562,45.8775,45.8277,45.8349,68500.0
2012-12-11 13:40:00,64.48,64.52,64.47,64.51,72800.0,45.8349,45.8633,45.8277,45.8562,72800.0
2012-12-11 13:45:00,64.5,64.52,64.5,64.5,38300.0,45.8491,45.8633,45.8491,45.8491,38300.0
2012-12-11 13:50:00,64.5,64.54,64.5,64.52,53800.0,45.8491,45.8775,45.8491,45.8633,53800.0
2012-12-11 13:55:00,64.52,64.52,64.49,64.51,53600.0,45.8633,45.8633,45.842,45.8562,53600.0
2012-12-11 14:00:00,64.52,64.55,64.5,64.52,58700.0,45.8633,45.8846,45.8491,45.8633,58700.0
2012-12-11 14:05:00,64.51,64.52,64.48,64.49,41800.0,45.8562,45.8633,45.8349,45.842,41800.0
2012-12-11 14:10:00,64.49,64.5,64.44,64.49,59400.0,45.842,45.8491,45.8064,45.842,59400.0
2012-12-11 14:15:00,64.5,64.51,64.47,64.5,40100.0,45.8491,45.8562,45.8277,45.8491,40100.0
2012-12-11 14:20:00,64.51,64.55,64.51,64.55,63500.0,45.8562,45.8846,45.8562,45.8846,63500.0
2012-12-11 14:25:00,64.54,64.55,64.52,64.53,53400.0,45.8775,45.8846,45.8633,45.8704,53400.0
2012-12-11 14:30:00,64.53,64.54,64.46,64.47,92600.0,45.8704,45.8775,45.8206,45.8277,92600.0
2012-12-11 14:35:00,64.48,64.49,64.46,64.48,60500.0,45.8349,45.842,45.8206,45.8349,60500.0
2012-12-11 14:40:00,64.48,64.49,64.43,64.43,67300.0,45.8349,45.842,45.7993,45.7993,67300.0
2012-12-11 14:45:00,64.44,64.45,64.38,64.41,114500.0,45.8064,45.8135,45.7638,45.7851,114500.0
2012-12-11 14:50:00,64.41,64.47,64.38,64.42,92800.0,45.7851,45.8277,45.7638,45.7922,92800.0
2012-12-11 14:55:00,64.43,64.43,64.36,64.41,94200.0,45.7993,45.7993,45.7496,45.7851,94200.0
2012-12-11 15:00:00,64.42,64.42,64.33,64.34,160300.0,45.7922,45.7922,45.7282,45.7353,160300.0
2012-12-11 15:05:00,64.34,64.34,64.21,64.26,201100.0,45.7353,45.7353,45.6429,45.6785,201100.0
2012-12-11 15:10:00,64.26,64.26,64.17,64.25,168300.0,45.6785,45.6785,45.6145,45.6714,168300.0
2012-12-11 15:15:00,64.25,64.25,64.16,64.19,157800.0,45.6714,45.6714,45.6074,45.6287,157800.0
2012-12-11 15:20:00,64.2,64.27,64.19,64.23,102100.0,45.6358,45.6856,45.6287,45.6571,102100.0
2012-12-11 15:25:00,64.22,64.28,64.19,64.26,132300.0,45.65,45.6927,45.6287,45.6785,132300.0
2012-12-11 15:30:00,64.27,64.34,64.24,64.3,116800.0,45.6856,45.7353,45.6643,45.7069,116800.0
2012-12-11 15:35:00,64.3,64.36,64.28,64.33,132800.0,45.7069,45.7496,45.6927,45.7282,132800.0
2012-12-11 15:40:00,64.34,64.43,64.32,64.4,125100.0,45.7353,45.7993,45.7211,45.778,125100.0
2012-12-11 15:45:00,64.4,64.4,64.33,64.35,138600.0,45.778,45.778,45.7282,45.7424,138600.0
2012-12-11 15:50:00,64.36,64.36,64.3,64.35,213100.0,45.7496,45.7496,45.7069,45.7424,213100.0
2012-12-11 15:55:00,64.34,64.39,64.3,64.35,440300.0,45.7353,45.7709,45.7069,45.7424,440300.0
2012-12-12 09:30:00,64.51,64.72,64.47,64.47,242400.0,45.8562,46.0055,45.8277,45.8277,242400.0
2012-12-12 09:35:00,64.48,64.54,64.42,64.53,114000.0,45.8349,45.8775,45.7922,45.8704,114000.0
2012-12-12 09:40:00,64.52,64.57,64.38,64.38,125200.0,45.8633,45.8988,45.7638,45.7638,125200.0
2012-12-12 09:45:00,64.39,64.44,64.32,64.4,109500.0,45.7709,45.8064,45.7211,45.778,109500.0
2012-12-12 09:50:00,64.4,64.4,64.23,64.24,118600.0,45.778,45.778,45.6571,45.6643,118600.0
2012-12-12 09:55:00,64.23,64.27,64.2,64.23,103300.0,45.6571,45.6856,45.6358,45.6571,103300.0
2012-12-12 10:00:00,64.23,64.24,64.1,64.1,166900.0,45.6571,45.6643,45.5647,45.5647,166900.0
2012-12-12 10:05:00,64.11,64.12,64.03,64.06,128600.0,45.5718,45.579,45.515,45.5363,128600.0
2012-12-12 10:10:00,64.06,64.11,64.0,64.02,144000.0,45.5363,45.5718,45.4937,45.5079,144000.0
2012-12-12 10:15:00,64.01,64.02,63.88,63.91,338000.0,45.5008,45.5079,45.4084,45.4297,338000.0
2012-12-12 10:20:00,63.91,63.94,63.84,63.86,173100.0,45.4297,45.451,45.3799,45.3941,173100.0
2012-12-12 10:25:00,63.87,63.89,63.84,63.86,146900.0,45.4012,45.4155,45.3799,45.3941,146900.0
2012-12-12 10:30:00,63.86,63.88,63.8,63.83,154200.0,45.3941,45.4084,45.3515,45.3728,154200.0
2012-12-12 10:35:00,63.83,63.86,63.73,63.76,187700.0,45.3728,45.3941,45.3017,45.3231,187700.0
2012-12-12 10:40:00,63.74,63.78,63.7,63.75,109900.0,45.3088,45.3373,45.2804,45.3159,109900.0
2012-12-12 10:45:00,63.75,63.79,63.71,63.78,95000.0,45.3159,45.3444,45.2875,45.3373,95000.0
2012-12-12 10:50:00,63.78,63.84,63.77,63.77,126900.0,45.3373,45.3799,45.3302,45.3302,126900.0
2012-12-12 10:55:00,63.78,63.79,63.76,63.78,81200.0,45.3373,45.3444,45.3231,45.3373,81200.0
2012-12-12 11:00:00,63.78,63.79,63.72,63.72,157700.0,45.3373,45.3444,45.2946,45.2946,157700.0
2012-12-12 11:05:00,63.72,63.74,63.59,63.59,266500.0,45.2946,45.3088,45.2022,45.2022,266500.0
2012-12-12 11:10:00,63.6,63.64,63.58,63.59,180000.0,45.2093,45.2378,45.1951,45.2022,180000.0
2012-12-12 11:15:00,63.58,63.63,63.56,63.58,218800.0,45.1951,45.2306,45.1809,45.1951,218800.0
2012-12-12 11:20:00,63.57,63.66,63.57,63.59,99200.0,45.188,45.252,45.188,45.2022,99200.0
2012-12-12 11:25:00,63.6,63.63,63.58,63.63,92200.0,45.2093,45.2306,45.1951,45.2306,92200.0
2012-12-12 11:30:00,63.63,63.66,63.62,63.64,97400.0,45.2306,45.252,45.2235,45.2378,97400.0
2012-12-12 11:35:00,63.63,63.65,63.62,63.64,79900.0,45.2306,45.2449,45.2235,45.2378,79900.0
2012-12-12 11:40:00,63.65,63.66,63.57,63.58,112300.0,45.2449,45.252,45.188,45.1951,112300.0
2012-12-12 11:45:00,63.58,63.58,63.53,63.55,141800.0,45.1951,45.1951,45.1596,45.1738,141800.0
2012-12-12 11:50:00,63.53,63.56,63.5,63.55,90400.0,45.1596,45.1809,45.1382,45.1738,90400.0
2012-12-12 11:55:00,63.54,63.54,63.4,63.4,122400.0,45.1667,45.1667,45.0672,45.0672,122400.0
2012-12-12 12:00:00,63.41,63.5,63.4,63.48,101200.0,45.0743,45.1382,45.0672,45.124,101200.0
2012-12-12 12:05:00,63.49,63.5,63.45,63.49,54300.0,45.1311,45.1382,45.1027,45.1311,54300.0
2012-12-12 12:10:00,63.49,63.6,63.48,63.59,84600.0,45.1311,45.2093,45.124,45.2022,84600.0
2012-12-12 12:15:00,63.6,63.6,63.51,63.52,140900.0,45.2093,45.2093,45.1453,45.1525,140900.0
2012-12-12 12:20:00,63.51,63.52,63.47,63.5,65500.0,45.1453,45.1525,45.1169,45.1382,65500.0
2012-12-12 12:25:00,63.5,63.57,63.5,63.55,121300.0,45.1382,45.188,45.1382,45.1738,121300.0
2012-12-12 12:30:00,63.55,63.68,63.37,63.55,393100.0,45.1738,45.2662,45.0458,45.1738,393100.0
2012-12-12 12:35:00,63.55,63.56,63.44,63.48,303000.0,45.1738,45.1809,45.0956,45.124,303000.0
2012-12-12 12:40:00,63.48,63.59,63.46,63.55,161200.0,45.124,45.2022,45.1098,45.1738,161200.0
2012-12-12 12:45:00,63.55,63.64,63.55,63.61,236700.0,45.1738,45.2378,45.1738,45.2164,236700.0
2012-12-12 12:50:00,63.61,63.81,63.61,63.8,124600.0,45.2164,45.3586,45.2164,45.3515,124600.0
2012-12-12 12:55:00,63.79,63.81,63.68,63.72,122200.0,45.3444,45.3586,45.2662,45.2946,122200.0
2012-12-12 13:00:00,63.72,63.79,63.71,63.75,78700.0,45.2946,45.3444,45.2875,45.3159,78700.0
2012-12-12 13:05:00,63.75,63.76,63.7,63.75,38000.0,45.3159,45.3231,45.2804,45.3159,38000.0
2012-12-12 13:10:00,63.74,63.75,63.53,63.54,166200.0,45.3088,45.3159,45.1596,45.1667,166200.0
2012-12-12 13:15:00,63.54,63.54,63.49,63.52,141600.0,45.1667,45.1667,45.1311,45.1525,141600.0
2012-12-12 13:20:00,63.53,63.69,63.53,63.69,165900.0,45.1596,45.2733,45.1596,45.2733,165900.0
2012-12-12 13:25:00,63.7,63.79,63.66,63.77,110700.0,45.2804,45.3444,45.252,45.3302,110700.0
2012-12-12 13:30:00,63.77,63.84,63.76,63.8,197800.0,45.3302,45.3799,45.3231,45.3515,197800.0
2012-12-12 13:35:00,63.79,63.8,63.75,63.76,44000.0,45.3444,45.3515,45.3159,45.3231,44000.0
2012-12-12 13:40:00,63.77,63.79,63.69,63.72,56200.0,45.3302,45.3444,45.2733,45.2946,56200.0
2012-12-12 13:45:00,63.72,63.73,63.64,63.69,104500.0,45.2946,45.3017,45.2378,45.2733,104500.0
2012-12-12 13:50:00,63.69,63.72,63.66,63.72,53700.0,45.2733,45.2946,45.252,45.2946,53700.0
2012-12-12 13:55:00,63.72,63.78,63.71,63.76,49900.0,45.2946,45.3373,45.2875,45.3231,49900.0
2012-12-12 14:00:00,63.77,63.83,63.77,63.82,57200.0,45.3302,45.3728,45.3302,45.3657,57200.0
2012-12-12 14:05:00,63.83,63.93,63.82,63.92,127500.0,45.3728,45.4439,45.3657,45.4368,127500.0
2012-12-12 14:10:00,63.91,63.93,63.89,63.91,96500.0,45.4297,45.4439,45.4155,45.4297,96500.0
2012-12-12 14:15:00,63.91,63.91,63.84,63.86,59500.0,45.4297,45.4297,45.3799,45.3941,59500.0
2012-12-12 14:20:00,63.86,63.89,63.83,63.86,59300.0,45.3941,45.4155,45.3728,45.3941,59300.0
2012-12-12 14:25:00,63.85,63.87,63.75,63.77,113000.0,45.387,45.4012,45.3159,45.3302,113000.0
2012-12-12 14:30:00,63.78,63.81,63.71,63.81,95000.0,45.3373,45.3586,45.2875,45.3586,95000.0
2012-12-12 14:35:00,63.8,63.83,63.74,63.8,102900.0,45.3515,45.3728,45.3088,45.3515,102900.0
2012-12-12 14:40:00,63.79,63.83,63.76,63.82,88100.0,45.3444,45.3728,45.3231,45.3657,88100.0
2012-12-12 14:45:00,63.79,63.9,63.78,63.83,87600.0,45.3444,45.4226,45.3373,45.3728,87600.0
2012-12-12 14:50:00,63.84,63.85,63.79,63.81,58700.0,45.3799,45.387,45.3444,45.3586,58700.0
2012-12-12 14:55:00,63.82,63.82,63.75,63.77,66600.0,45.3657,45.3657,45.3159,45.3302,66600.0
2012-12-12 15:00:00,63.77,63.78,63.62,63.62,115800.0,45.3302,45.3373,45.2235,45.2235,115800.0
2012-12-12 15:05:00,63.62,63.75,63.62,63.66,96500.0,45.2235,45.3159,45.2235,45.252,96500.0
2012-12-12 15:10:00,63.65,63.69,63.55,63.57,116000.0,45.2449,45.2733,45.1738,45.188,116000.0
2012-12-12 15:15:00,63.58,63.6,63.55,63.57,152600.0,45.1951,45.2093,45.1738,45.188,152600.0
2012-12-12 15:20:00,63.57,63.58,63.49,63.52,202400.0,45.188,45.1951,45.1311,45.1525,202400.0
2012-12-12 15:25:00,63.5,63.54,63.36,63.45,175500.0,45.1382,45.1667,45.0387,45.1027,175500.0
2012-12-12 15:30:00,63.45,63.56,63.43,63.48,185000.0,45.1027,45.1809,45.0885,45.124,185000.0
2012-12-12 15:35:00,63.47,63.48,63.34,63.38,155000.0,45.1169,45.124,45.0245,45.0529,155000.0
2012-12-12 15:40:00,63.37,63.48,63.37,63.47,191600.0,45.0458,45.124,45.0458,45.1169,191600.0
2012-12-12 15:45:00,63.47,63.47,63.33,63.45,268000.0,45.1169,45.1169,45.0174,45.1027,268000.0
2012-12-12 15:50:00,63.45,63.51,63.39,63.46,246900.0,45.1027,45.1453,45.06,45.1098,246900.0
2012-12-12 15:55:00,63.46,63.5,63.39,63.49,472200.0,45.1098,45.1382,45.06,45.1311,472200.0
2012-12-13 09:30:00,63.08,63.38,62.97,63.29,858800.0,44.8397,45.0529,44.7615,44.989,858800.0
2012-12-13 09:35:00,63.28,63.45,63.2,63.36,517800.0,44.9818,45.1027,44.925,45.0387,517800.0
2012-12-13 09:40:00,63.36,63.43,63.33,63.34,597200.0,45.0387,45.0885,45.0174,45.0245,597200.0
2012-12-13 09:45:00,63.35,63.5,63.35,63.49,381600.0,45.0316,45.1382,45.0316,45.1311,381600.0
2012-12-13 09:50:00,63.49,63.57,63.48,63.55,431600.0,45.1311,45.188,45.124,45.1738,431600.0
2012-12-13 09:55:00,63.55,63.68,63.53,63.67,335400.0,45.1738,45.2662,45.1596,45.2591,335400.0
2012-12-13 10:00:00,63.66,63.69,63.61,63.63,343800.0,45.252,45.2733,45.2164,45.2306,343800.0
2012-12-13 10:05:00,63.63,63.7,63.61,63.66,382200.0,45.2306,45.2804,45.2164,45.252,382200.0
2012-12-13 10:10:00,63.67,63.75,63.66,63.69,269800.0,45.2591,45.3159,45.252,45.2733,269800.0
2012-12-13 10:15:00,63.69,63.78,63.66,63.78,180200.0,45.2733,45.3373,45.252,45.3373,180200.0
2012-12-13 10:20:00,63.78,63.84,63.77,63.82,329000.0,45.3373,45.3799,45.3302,45.3657,329000.0
2012-12-13 10:25:00,63.83,63.89,63.83,63.88,240400.0,45.3728,45.4155,45.3728,45.4084,240400.0
2012-12-13 10:30:00,63.88,63.93,63.86,63.92,322800.0,45.4084,45.4439,45.3941,45.4368,322800.0
2012-12-13 10:35:00,63.91,63.97,63.91,63.92,295000.0,45.4297,45.4723,45.4297,45.4368,295000.0
2012-12-13 10:40:00,63.93,63.98,63.89,63.98,343000.0,45.4439,45.4794,45.4155,45.4794,343000.0
2012-12-13 10:45:00,63.99,64.01,63.91,63.96,370600.0,45.4865,45.5008,45.4297,45.4652,370600.0
2012-12-13 10:50:00,63.95,63.99,63.94,63.98,291400.0,45.4581,45.4865,45.451,45.4794,291400.0
2012-12-13 10:55:00,63.98,63.98,63.89,63.89,338400.0,45.4794,45.4794,45.4155,45.4155,338400.0
2012-12-13 11:00:00,63.9,63.9,63.78,63.79,169200.0,45.4226,45.4226,45.3373,45.3444,169200.0
2012-12-13 11:05:00,63.79,63.8,63.52,63.59,558200.0,45.3444,45.3515,45.1525,45.2022,558200.0
2012-12-13 11:10:00,63.57,63.62,63.42,63.42,243000.0,45.188,45.2235,45.0814,45.0814,243000.0
2012-12-13 11:15:00,63.43,63.47,63.3,63.46,485000.0,45.0885,45.1169,44.9961,45.1098,485000.0
2012-12-13 11:20:00,63.45,63.46,63.29,63.29,372200.0,45.1027,45.1098,44.989,44.989,372200.0
2012-12-13 11:25:00,63.29,63.3,63.18,63.27,309000.0,44.989,44.9961,44.9108,44.9747,309000.0
2012-12-13 11:30:00,63.27,63.3,63.19,63.29,198600.0,44.9747,44.9961,44.9179,44.989,198600.0
2012-12-13 11:35:00,63.3,63.37,63.28,63.29,179400.0,44.9961,45.0458,44.9818,44.989,179400.0
2012-12-13 11:40:00,63.3,63.31,63.22,63.27,175200.0,44.9961,45.0032,44.9392,44.9747,175200.0
2012-12-13 11:45:00,63.27,63.27,63.09,63.11,302000.0,44.9747,44.9747,44.8468,44.861,302000.0
2012-12-13 11:50:00,63.11,63.2,63.07,63.18,297200.0,44.861,44.925,44.8326,44.9108,297200.0
2012-12-13 11:55:00,63.19,63.27,63.18,63.27,111200.0,44.9179,44.9747,44.9108,44.9747,111200.0
2012-12-13 12:00:00,63.27,63.34,63.27,63.33,118600.0,44.9747,45.0245,44.9747,45.0174,118600.0
2012-12-13 12:05:00,63.33,63.39,63.33,63.38,191800.0,45.0174,45.06,45.0174,45.0529,191800.0
2012-12-13 12:10:00,63.38,63.4,63.1,63.12,460600.0,45.0529,45.0672,44.8539,44.8681,460600.0
2012-12-13 12:15:00,63.12,63.14,62.96,62.96,268600.0,44.8681,44.8823,44.7544,44.7544,268600.0
2012-12-13 12:20:00,62.95,62.99,62.92,62.95,277600.0,44.7473,44.7757,44.7259,44.7473,277600.0
2012-12-13 12:25:00,62.95,62.96,62.77,62.78,358400.0,44.7473,44.7544,44.6193,44.6264,358400.0
2012-12-13 12:30:00,62.77,62.83,62.7,62.81,416200.0,44.6193,44.662,44.5696,44.6478,416200.0
2012-12-13 12:35:00,62.8,62.81,62.75,62.78,124400.0,44.6406,44.6478,44.6051,44.6264,124400.0
2012-12-13 12:40:00,62.79,62.79,62.69,62.76,314600.0,44.6335,44.6335,44.5625,44.6122,314600.0
2012-12-13 12:45:00,62.76,62.83,62.73,62.83,163600.0,44.6122,44.662,44.5909,44.662,163600.0
2012-12-13 12:50:00,62.83,62.9,62.81,62.9,69000.0,44.662,44.7117,44.6478,44.7117,69000.0
2012-12-13 12:55:00,62.89,62.91,62.86,62.88,129000.0,44.7046,44.7188,44.6833,44.6975,129000.0
2012-12-13 13:00:00,62.87,62.93,62.82,62.91,143000.0,44.6904,44.7331,44.6549,44.7188,143000.0
2012-12-13 13:05:00,62.92,62.93,62.83,62.85,249400.0,44.7259,44.7331,44.662,44.6762,249400.0
2012-12-13 13:10:00,62.86,62.88,62.79,62.85,203000.0,44.6833,44.6975,44.6335,44.6762,203000.0
2012-12-13 13:15:00,62.85,62.91,62.85,62.85,142400.0,44.6762,44.7188,44.6762,44.6762,142400.0
2012-12-13 13:20:00,62.85,62.97,62.84,62.95,181000.0,44.6762,44.7615,44.6691,44.7473,181000.0
2012-12-13 13:25:00,62.96,62.98,62.94,62.96,92000.0,44.7544,44.7686,44.7402,44.7544,92000.0
2012-12-13 13:30:00,62.96,62.97,62.85,62.85,101000.0,44.7544,44.7615,44.6762,44.6762,101000.0
2012-12-13 13:35:00,62.85,62.91,62.82,62.88,123200.0,44.6762,44.7188,44.6549,44.6975,123200.0
2012-12-13 13:40:00,62.89,62.89,62.82,62.84,183400.0,44.7046,44.7046,44.6549,44.6691,183400.0
2012-12-13 13:45:00,62.83,62.85,62.67,62.67,390800.0,44.662,44.6762,44.5482,44.5482,390800.0
2012-12-13 13:50:00,62.67,62.78,62.66,62.78,253000.0,44.5482,44.6264,44.5411,44.6264,253000.0
2012-12-13 13:55:00,62.77,62.8,62.73,62.79,137400.0,44.6193,44.6406,44.5909,44.6335,137400.0
2012-12-13 14:00:00,62.79,62.8,62.65,62.66,165000.0,44.6335,44.6406,44.534,44.5411,165000.0
2012-12-13 14:05:00,62.66,62.67,62.55,62.64,291400.0,44.5411,44.5482,44.4629,44.5269,291400.0
2012-12-13 14:10:00,62.63,62.67,62.59,62.65,215200.0,44.5198,44.5482,44.4914,44.534,215200.0
2012-12-13 14:15:00,62.65,62.66,62.5,62.55,256000.0,44.534,44.5411,44.4274,44.4629,256000.0
2012-12-13 14:20:00,62.55,62.62,62.51,62.61,337600.0,44.4629,44.5127,44.4345,44.5056,337600.0
2012-12-13 14:25:00,62.61,62.74,62.61,62.73,136600.0,44.5056,44.598,44.5056,44.5909,136600.0
2012-12-13 14:30:00,62.73,62.81,62.7,62.8,179200.0,44.5909,44.6478,44.5696,44.6406,179200.0
2012-12-13 14:35:00,62.81,62.82,62.71,62.71,245400.0,44.6478,44.6549,44.5767,44.5767,245400.0
2012-12-13 14:40:00,62.71,62.76,62.7,62.75,251400.0,44.5767,44.6122,44.5696,44.6051,251400.0
2012-12-13 14:45:00,62.76,62.77,62.71,62.74,205200.0,44.6122,44.6193,44.5767,44.598,205200.0
2012-12-13 14:50:00,62.75,62.78,62.72,62.73,130400.0,44.6051,44.6264,44.5838,44.5909,130400.0
2012-12-13 14:55:00,62.72,62.74,62.7,62.74,211200.0,44.5838,44.598,44.5696,44.598,211200.0
2012-12-13 15:00:00,62.73,62.79,62.7,62.71,328200.0,44.5909,44.6335,44.5696,44.5767,328200.0
2012-12-13 15:05:00,62.71,62.71,62.61,62.61,309600.0,44.5767,44.5767,44.5056,44.5056,309600.0
2012-12-13 15:10:00,62.61,62.64,62.55,62.64,255400.0,44.5056,44.5269,44.4629,44.5269,255400.0
2012-12-13 15:15:00,62.64,62.67,62.59,62.61,177400.0,44.5269,44.5482,44.4914,44.5056,177400.0
2012-12-13 15:20:00,62.62,62.71,62.62,62.68,159200.0,44.5127,44.5767,44.5127,44.5553,159200.0
2012-12-13 15:25:00,62.68,62.69,62.64,62.68,133400.0,44.5553,44.5625,44.5269,44.5553,133400.0
2012-12-13 15:30:00,62.68,62.77,62.68,62.74,189000.0,44.5553,44.6193,44.5553,44.598,189000.0
2012-12-13 15:35:00,62.74,62.96,62.71,62.93,570600.0,44.598,44.7544,44.5767,44.7331,570600.0
2012-12-13 15:40:00,62.93,63.04,62.89,62.89,670000.0,44.7331,44.8112,44.7046,44.7046,670000.0
2012-12-13 15:45:00,62.9,62.92,62.78,62.8,449400.0,44.7117,44.7259,44.6264,44.6406,449400.0
2012-12-13 15:50:00,62.81,62.88,62.78,62.86,411800.0,44.6478,44.6975,44.6264,44.6833,411800.0
2012-12-13 15:55:00,62.86,62.86,62.71,62.76,912600.0,44.6833,44.6833,44.5767,44.6122,912600.0
2012-12-14 09:30:00,61.58,61.97,60.04,60.08,1737400.0,43.7734,44.0507,42.6787,42.7072,1737400.0
2012-12-14 09:35:00,60.08,60.44,59.88,60.4,2074900.0,42.7072,42.9631,42.565,42.9346,2074900.0
2012-12-14 09:40:00,60.44,60.56,60.29,60.43,763600.0,42.9631,43.0484,42.8564,42.956,763600.0
2012-12-14 09:45:00,60.43,60.43,59.91,60.01,1132300.0,42.956,42.956,42.5863,42.6574,1132300.0
2012-12-14 09:50:00,60.01,60.12,59.7,59.81,1029400.0,42.6574,42.7356,42.437,42.5152,1029400.0
2012-12-14 09:55:00,59.82,60.03,59.71,59.98,1101300.0,42.5223,42.6716,42.4442,42.6361,1101300.0
2012-12-14 10:00:00,59.97,60.04,59.85,60.0,813000.0,42.629,42.6787,42.5437,42.6503,813000.0
2012-12-14 10:05:00,60.01,60.02,59.86,60.0,427900.0,42.6574,42.6645,42.5508,42.6503,427900.0
2012-12-14 10:10:00,60.0,60.09,59.92,60.04,575300.0,42.6503,42.7143,42.5934,42.6787,575300.0
2012-12-14 10:15:00,60.04,60.04,59.87,60.0,340900.0,42.6787,42.6787,42.5579,42.6503,340900.0
2012-12-14 10:20:00,60.0,60.14,59.99,60.08,589400.0,42.6503,42.7498,42.6432,42.7072,589400.0
2012-12-14 10:25:00,60.08,60.1,59.94,60.05,377900.0,42.7072,42.7214,42.6076,42.6858,377900.0
2012-12-14 10:30:00,60.05,60.09,59.7,59.8,479700.0,42.6858,42.7143,42.437,42.5081,479700.0
2012-12-14 10:35:00,59.79,59.93,59.56,59.78,432200.0,42.501,42.6005,42.3375,42.4939,432200.0
2012-12-14 10:40:00,59.76,59.77,59.63,59.71,399500.0,42.4797,42.4868,42.3873,42.4442,399500.0
2012-12-14 10:45:00,59.7,59.82,59.69,59.75,459900.0,42.437,42.5223,42.4299,42.4726,459900.0
2012-12-14 10:50:00,59.75,59.86,59.7,59.84,313900.0,42.4726,42.5508,42.437,42.5366,313900.0
2012-12-14 10:55:00,59.86,60.0,59.85,59.89,482100.0,42.5508,42.6503,42.5437,42.5721,482100.0
2012-12-14 11:00:00,59.89,59.89,59.63,59.63,360500.0,42.5721,42.5721,42.3873,42.3873,360500.0
2012-12-14 11:05:00,59.64,59.65,59.49,59.49,886500.0,42.3944,42.4015,42.2878,42.2878,886500.0
2012-12-14 11:10:00,59.5,59.7,59.44,59.69,647400.0,42.2949,42.437,42.2522,42.4299,647400.0
2012-12-14 11:15:00,59.69,59.72,59.56,59.65,399800.0,42.4299,42.4513,42.3375,42.4015,399800.0
2012-12-14 11:20:00,59.66,59.87,59.63,59.87,494300.0,42.4086,42.5579,42.3873,42.5579,494300.0
2012-12-14 11:25:00,59.86,59.95,59.85,59.94,468300.0,42.5508,42.6148,42.5437,42.6076,468300.0
2012-12-14 11:30:00,59.95,59.95,59.85,59.87,331600.0,42.6148,42.6148,42.5437,42.5579,331600.0
2012-12-14 11:35:00,59.87,59.9,59.78,59.83,315600.0,42.5579,42.5792,42.4939,42.5295,315600.0
2012-12-14 11:40:00,59.84,59.92,59.83,59.9,267300.0,42.5366,42.5934,42.5295,42.5792,267300.0
2012-12-14 11:45:00,59.91,60.0,59.89,59.95,391100.0,42.5863,42.6503,42.5721,42.6148,391100.0
2012-12-14 11:50:00,59.96,60.01,59.94,59.97,360900.0,42.6219,42.6574,42.6076,42.629,360900.0
2012-12-14 11:55:00,59.97,60.14,59.94,60.03,533600.0,42.629,42.7498,42.6076,42.6716,533600.0
2012-12-14 12:00:00,60.04,60.18,59.98,60.17,231400.0,42.6787,42.7783,42.6361,42.7711,231400.0
2012-12-14 12:05:00,60.17,60.27,60.05,60.16,299900.0,42.7711,42.8422,42.6858,42.764,299900.0
2012-12-14 12:10:00,60.16,60.44,60.06,60.4,463400.0,42.764,42.9631,42.693,42.9346,463400.0
2012-12-14 12:15:00,60.39,60.41,60.3,60.33,263900.0,42.9275,42.9417,42.8636,42.8849,263900.0
2012-12-14 12:20:00,60.33,60.4,60.32,60.4,202200.0,42.8849,42.9346,42.8778,42.9346,202200.0
2012-12-14 12:25:00,60.4,60.62,60.39,60.6,320300.0,42.9346,43.091,42.9275,43.0768,320300.0
2012-12-14 12:30:00,60.59,60.59,60.4,60.4,294900.0,43.0697,43.0697,42.9346,42.9346,294900.0
2012-12-14 12:35:00,60.4,60.41,60.35,60.39,170900.0,42.9346,42.9417,42.8991,42.9275,170900.0
2012-12-14 12:40:00,60.39,60.51,60.38,60.5,143900.0,42.9275,43.0128,42.9204,43.0057,143900.0
2012-12-14 12:45:00,60.51,60.51,60.42,60.43,191300.0,43.0128,43.0128,42.9489,42.956,191300.0
2012-12-14 12:50:00,60.42,60.6,60.4,60.53,159400.0,42.9489,43.0768,42.9346,43.027,159400.0
2012-12-14 12:55:00,60.53,60.7,60.52,60.7,264700.0,43.027,43.1479,43.0199,43.1479,264700.0
2012-12-14 13:00:00,60.7,60.88,60.68,60.87,439000.0,43.1479,43.2758,43.1337,43.2687,439000.0
2012-12-14 13:05:00,60.87,60.95,60.72,60.72,413000.0,43.2687,43.3256,43.1621,43.1621,413000.0
2012-12-14 13:10:00,60.73,60.81,60.64,60.76,188900.0,43.1692,43.2261,43.1052,43.1905,188900.0
2012-12-14 13:15:00,60.75,60.77,60.69,60.7,151700.0,43.1834,43.1976,43.1408,43.1479,151700.0
2012-12-14 13:20:00,60.7,60.7,60.61,60.61,260700.0,43.1479,43.1479,43.0839,43.0839,260700.0
2012-12-14 13:25:00,60.61,60.73,60.55,60.72,211700.0,43.0839,43.1692,43.0413,43.1621,211700.0
2012-12-14 13:30:00,60.72,60.72,60.65,60.66,103800.0,43.1621,43.1621,43.1123,43.1195,103800.0
2012-12-14 13:35:00,60.66,60.69,60.65,60.65,83200.0,43.1195,43.1408,43.1123,43.1123,83200.0
2012-12-14 13:40:00,60.66,60.66,60.51,60.6,197500.0,43.1195,43.1195,43.0128,43.0768,197500.0
2012-12-14 13:45:00,60.63,60.77,60.62,60.66,253400.0,43.0981,43.1976,43.091,43.1195,253400.0
2012-12-14 13:50:00,60.66,60.69,60.65,60.66,146400.0,43.1195,43.1408,43.1123,43.1195,146400.0
2012-12-14 13:55:00,60.67,60.71,60.64,60.66,121900.0,43.1266,43.155,43.1052,43.1195,121900.0
2012-12-14 14:00:00,60.67,60.69,60.56,60.6,162600.0,43.1266,43.1408,43.0484,43.0768,162600.0
2012-12-14 14:05:00,60.6,60.66,60.6,60.61,72000.0,43.0768,43.1195,43.0768,43.0839,72000.0
2012-12-14 14:10:00,60.6,60.61,60.53,60.56,162300.0,43.0768,43.0839,43.027,43.0484,162300.0
2012-12-14 14:15:00,60.55,60.59,60.36,60.38,266900.0,43.0413,43.0697,42.9062,42.9204,266900.0
2012-12-14 14:20:00,60.38,60.41,60.31,60.33,209000.0,42.9204,42.9417,42.8707,42.8849,209000.0
2012-12-14 14:25:00,60.32,60.42,60.31,60.32,181000.0,42.8778,42.9489,42.8707,42.8778,181000.0
2012-12-14 14:30:00,60.32,60.33,60.26,60.27,171000.0,42.8778,42.8849,42.8351,42.8422,171000.0
2012-12-14 14:35:00,60.27,60.29,60.24,60.25,246200.0,42.8422,42.8564,42.8209,42.828,246200.0
2012-12-14 14:40:00,60.25,60.26,60.17,60.19,225200.0,42.828,42.8351,42.7711,42.7854,225200.0
2012-12-14 14:45:00,60.2,60.2,60.03,60.03,286900.0,42.7925,42.7925,42.6716,42.6716,286900.0
2012-12-14 14:50:00,60.03,60.11,60.0,60.02,324300.0,42.6716,42.7285,42.6503,42.6645,324300.0
2012-12-14 14:55:00,60.03,60.04,59.73,59.78,593400.0,42.6716,42.6787,42.4584,42.4939,593400.0
2012-12-14 15:00:00,59.79,60.0,59.79,59.99,275200.0,42.501,42.6503,42.501,42.6432,275200.0
2012-12-14 15:05:00,59.98,60.03,59.85,59.9,434400.0,42.6361,42.6716,42.5437,42.5792,434400.0
2012-12-14 15:10:00,59.9,59.94,59.82,59.83,411900.0,42.5792,42.6076,42.5223,42.5295,411900.0
2012-12-14 15:15:00,59.83,59.83,59.65,59.66,501000.0,42.5295,42.5295,42.4015,42.4086,501000.0
2012-12-14 15:20:00,59.65,59.73,59.61,59.71,369400.0,42.4015,42.4584,42.3731,42.4442,369400.0
2012-12-14 15:25:00,59.71,59.9,59.66,59.86,359900.0,42.4442,42.5792,42.4086,42.5508,359900.0
2012-12-14 15:30:00,59.86,59.89,59.8,59.84,404000.0,42.5508,42.5721,42.5081,42.5366,404000.0
2012-12-14 15:35:00,59.85,59.86,59.76,59.77,432700.0,42.5437,42.5508,42.4797,42.4868,432700.0
2012-12-14 15:40:00,59.78,59.81,59.69,59.7,1023700.0,42.4939,42.5152,42.4299,42.437,1023700.0
2012-12-14 15:45:00,59.71,59.72,59.44,59.5,1276400.0,42.4442,42.4513,42.2522,42.2949,1276400.0
2012-12-14 15:50:00,59.51,59.61,59.49,59.59,739500.0,42.302,42.3731,42.2878,42.3589,739500.0
2012-12-14 15:55:00,59.57,59.85,59.57,59.84,1205300.0,42.3446,42.5437,42.3446,42.5366,1205300.0
2012-12-17 09:30:00,60.21,60.29,59.9,60.17,1007200.0,42.7996,42.8564,42.5792,42.7711,1007200.0
2012-12-17 09:35:00,60.17,60.85,60.16,60.69,959700.0,42.7711,43.2545,42.764,43.1408,959700.0
2012-12-17 09:40:00,60.69,60.75,60.5,60.61,503300.0,43.1408,43.1834,43.0057,43.0839,503300.0
2012-12-17 09:45:00,60.61,60.71,60.59,60.64,502800.0,43.0839,43.155,43.0697,43.1052,502800.0
2012-12-17 09:50:00,60.64,60.97,60.61,60.96,426000.0,43.1052,43.3398,43.0839,43.3327,426000.0
2012-12-17 09:55:00,60.96,61.06,60.79,61.02,522300.0,43.3327,43.4038,43.2119,43.3754,522300.0
2012-12-17 10:00:00,61.02,61.06,60.9,60.93,413200.0,43.3754,43.4038,43.2901,43.3114,413200.0
2012-12-17 10:05:00,60.94,61.09,60.92,61.09,236300.0,43.3185,43.4251,43.3043,43.4251,236300.0
2012-12-17 10:10:00,61.09,61.25,61.08,61.18,489900.0,43.4251,43.5388,43.418,43.4891,489900.0
2012-12-17 10:15:00,61.18,61.19,60.77,60.82,414700.0,43.4891,43.4962,43.1976,43.2332,414700.0
2012-12-17 10:20:00,60.83,60.89,60.75,60.83,232500.0,43.2403,43.2829,43.1834,43.2403,232500.0
2012-12-17 10:25:00,60.85,60.91,60.8,60.83,219200.0,43.2545,43.2972,43.219,43.2403,219200.0
2012-12-17 10:30:00,60.83,60.97,60.82,60.95,181800.0,43.2403,43.3398,43.2332,43.3256,181800.0
2012-12-17 10:35:00,60.96,61.06,60.94,61.06,162900.0,43.3327,43.4038,43.3185,43.4038,162900.0
2012-12-17 10:40:00,61.06,61.07,60.92,60.93,115600.0,43.4038,43.4109,43.3043,43.3114,115600.0
2012-12-17 10:45:00,60.92,60.97,60.87,60.92,186400.0,43.3043,43.3398,43.2687,43.3043,186400.0
2012-12-17 10:50:00,60.91,60.98,60.9,60.94,126200.0,43.2972,43.3469,43.2901,43.3185,126200.0
2012-12-17 10:55:00,60.94,60.95,60.9,60.92,95300.0,43.3185,43.3256,43.2901,43.3043,95300.0
2012-12-17 11:00:00,60.92,61.16,60.9,61.16,195800.0,43.3043,43.4749,43.2901,43.4749,195800.0
2012-12-17 11:05:00,61.16,61.28,61.12,61.27,349400.0,43.4749,43.5602,43.4464,43.5531,349400.0
2012-12-17 11:10:00,61.28,61.31,61.19,61.22,167800.0,43.5602,43.5815,43.4962,43.5175,167800.0
2012-12-17 11:15:00,61.22,61.24,61.16,61.22,135600.0,43.5175,43.5317,43.4749,43.5175,135600.0
2012-12-17 11:20:00,61.23,61.24,61.17,61.2,114800.0,43.5246,43.5317,43.482,43.5033,114800.0
2012-12-17 11:25:00,61.21,61.24,61.16,61.18,124500.0,43.5104,43.5317,43.4749,43.4891,124500.0
2012-12-17 11:30:00,61.18,61.38,61.16,61.33,132000.0,43.4891,43.6313,43.4749,43.5957,132000.0
2012-12-17 11:35:00,61.32,61.4,61.31,61.39,120900.0,43.5886,43.6455,43.5815,43.6384,120900.0
2012-12-17 11:40:00,61.38,61.58,61.38,61.58,250000.0,43.6313,43.7734,43.6313,43.7734,250000.0
2012-12-17 11:45:00,61.57,61.73,61.55,61.58,265000.0,43.7663,43.8801,43.7521,43.7734,265000.0
2012-12-17 11:50:00,61.58,61.71,61.58,61.7,182200.0,43.7734,43.8658,43.7734,43.8587,182200.0
2012-12-17 11:55:00,61.7,61.72,61.65,61.7,155300.0,43.8587,43.8729,43.8232,43.8587,155300.0
2012-12-17 12:00:00,61.7,61.79,61.68,61.75,182000.0,43.8587,43.9227,43.8445,43.8943,182000.0
2012-12-17 12:05:00,61.75,61.9,61.75,61.83,219900.0,43.8943,44.0009,43.8943,43.9511,219900.0
2012-12-17 12:10:00,61.83,61.85,61.76,61.79,122100.0,43.9511,43.9654,43.9014,43.9227,122100.0
2012-12-17 12:15:00,61.78,61.79,61.7,61.7,132200.0,43.9156,43.9227,43.8587,43.8587,132200.0
2012-12-17 12:20:00,61.71,61.86,61.69,61.84,127500.0,43.8658,43.9725,43.8516,43.9582,127500.0
2012-12-17 12:25:00,61.85,61.87,61.78,61.8,152900.0,43.9654,43.9796,43.9156,43.9298,152900.0
2012-12-17 12:30:00,61.8,61.82,61.77,61.81,125000.0,43.9298,43.944,43.9085,43.9369,125000.0
2012-12-17 12:35:00,61.8,61.85,61.71,61.71,126000.0,43.9298,43.9654,43.8658,43.8658,126000.0
2012-12-17 12:40:00,61.71,61.73,61.64,61.68,119800.0,43.8658,43.8801,43.8161,43.8445,119800.0
2012-12-17 12:45:00,61.67,61.67,61.6,61.61,103900.0,43.8374,43.8374,43.7876,43.7947,103900.0
2012-12-17 12:50:00,61.61,61.64,61.58,61.63,76400.0,43.7947,43.8161,43.7734,43.809,76400.0
2012-12-17 12:55:00,61.62,61.68,61.62,61.64,68700.0,43.8019,43.8445,43.8019,43.8161,68700.0
2012-12-17 13:00:00,61.64,61.78,61.64,61.68,166500.0,43.8161,43.9156,43.8161,43.8445,166500.0
2012-12-17 13:05:00,61.68,61.69,61.63,61.64,86200.0,43.8445,43.8516,43.809,43.8161,86200.0
2012-12-17 13:10:00,61.63,61.64,61.57,61.57,84500.0,43.809,43.8161,43.7663,43.7663,84500.0
2012-12-17 13:15:00,61.58,61.65,61.52,61.52,110800.0,43.7734,43.8232,43.7308,43.7308,110800.0
2012-12-17 13:20:00,61.52,61.6,61.51,61.58,91800.0,43.7308,43.7876,43.7237,43.7734,91800.0
2012-12-17 13:25:00,61.58,61.62,61.53,61.57,94700.0,43.7734,43.8019,43.7379,43.7663,94700.0
2012-12-17 13:30:00,61.56,61.57,61.51,61.56,66900.0,43.7592,43.7663,43.7237,43.7592,66900.0
2012-12-17 13:35:00,61.57,61.57,61.4,61.41,158600.0,43.7663,43.7663,43.6455,43.6526,158600.0
2012-12-17 13:40:00,61.41,61.45,61.37,61.37,115000.0,43.6526,43.681,43.6241,43.6241,115000.0
2012-12-17 13:45:00,61.37,61.44,61.35,61.44,131700.0,43.6241,43.6739,43.6099,43.6739,131700.0
2012-12-17 13:50:00,61.44,61.45,61.37,61.37,185700.0,43.6739,43.681,43.6241,43.6241,185700.0
2012-12-17 13:55:00,61.38,61.38,61.31,61.33,109800.0,43.6313,43.6313,43.5815,43.5957,109800.0
2012-12-17 14:00:00,61.33,61.4,61.3,61.37,343300.0,43.5957,43.6455,43.5744,43.6241,343300.0
2012-12-17 14:05:00,61.36,61.44,61.36,61.41,382400.0,43.617,43.6739,43.617,43.6526,382400.0
2012-12-17 14:10:00,61.41,61.43,61.32,61.39,192800.0,43.6526,43.6668,43.5886,43.6384,192800.0
2012-12-17 14:15:00,61.38,61.41,61.31,61.32,129800.0,43.6313,43.6526,43.5815,43.5886,129800.0
2012-12-17 14:20:00,61.31,61.34,61.23,61.32,125300.0,43.5815,43.6028,43.5246,43.5886,125300.0
2012-12-17 14:25:00,61.32,61.36,61.3,61.34,110000.0,43.5886,43.617,43.5744,43.6028,110000.0
2012-12-17 14:30:00,61.33,61.38,61.32,61.35,164500.0,43.5957,43.6313,43.5886,43.6099,164500.0
2012-12-17 14:35:00,61.35,61.35,61.28,61.3,177300.0,43.6099,43.6099,43.5602,43.5744,177300.0
2012-12-17 14:40:00,61.29,61.35,61.24,61.3,153200.0,43.5673,43.6099,43.5317,43.5744,153200.0
2012-12-17 14:45:00,61.3,61.34,61.29,61.32,201600.0,43.5744,43.6028,43.5673,43.5886,201600.0
2012-12-17 14:50:00,61.34,61.38,61.3,61.36,165600.0,43.6028,43.6313,43.5744,43.617,165600.0
2012-12-17 14:55:00,61.36,61.41,61.34,61.37,133200.0,43.617,43.6526,43.6028,43.6241,133200.0
2012-12-17 15:00:00,61.36,61.39,61.32,61.35,299500.0,43.617,43.6384,43.5886,43.6099,299500.0
2012-12-17 15:05:00,61.35,61.41,61.32,61.39,204700.0,43.6099,43.6526,43.5886,43.6384,204700.0
2012-12-17 15:10:00,61.39,61.44,61.38,61.44,352100.0,43.6384,43.6739,43.6313,43.6739,352100.0
2012-12-17 15:15:00,61.44,61.56,61.42,61.56,255600.0,43.6739,43.7592,43.6597,43.7592,255600.0
2012-12-17 15:20:00,61.55,61.65,61.54,61.65,179600.0,43.7521,43.8232,43.745,43.8232,179600.0
2012-12-17 15:25:00,61.65,61.78,61.63,61.76,253300.0,43.8232,43.9156,43.809,43.9014,253300.0
2012-12-17 15:30:00,61.76,61.77,61.65,61.76,384500.0,43.9014,43.9085,43.8232,43.9014,384500.0
2012-12-17 15:35:00,61.77,61.86,61.76,61.82,241300.0,43.9085,43.9725,43.9014,43.944,241300.0
2012-12-17 15:40:00,61.83,61.89,61.81,61.85,412300.0,43.9511,43.9938,43.9369,43.9654,412300.0
2012-12-17 15:45:00,61.86,61.88,61.81,61.83,366800.0,43.9725,43.9867,43.9369,43.9511,366800.0
2012-12-17 15:50:00,61.83,62.0,61.8,61.97,515800.0,43.9511,44.072,43.9298,44.0507,515800.0
2012-12-17 15:55:00,61.97,62.06,61.9,62.06,862100.0,44.0507,44.1146,44.0009,44.1146,862100.0
2012-12-18 09:30:00,62.32,62.44,62.15,62.17,386700.0,44.2994,44.3847,44.1786,44.1928,386700.0
2012-12-18 09:35:00,62.17,62.43,62.17,62.42,308600.0,44.1928,44.3776,44.1928,44.3705,308600.0
2012-12-18 09:40:00,62.4,62.49,62.26,62.38,241000.0,44.3563,44.4203,44.2568,44.3421,241000.0
2012-12-18 09:45:00,62.38,62.56,62.36,62.51,285500.0,44.3421,44.47,44.3279,44.4345,285500.0
2012-12-18 09:50:00,62.48,62.59,62.43,62.49,200400.0,44.4132,44.4914,44.3776,44.4203,200400.0
2012-12-18 09:55:00,62.48,62.53,62.43,62.44,184700.0,44.4132,44.4487,44.3776,44.3847,184700.0
2012-12-18 10:00:00,62.44,62.5,62.39,62.47,156100.0,44.3847,44.4274,44.3492,44.4061,156100.0
2012-12-18 10:05:00,62.46,62.62,62.4,62.58,213900.0,44.399,44.5127,44.3563,44.4843,213900.0
2012-12-18 10:10:00,62.59,62.8,62.58,62.71,305400.0,44.4914,44.6406,44.4843,44.5767,305400.0
2012-12-18 10:15:00,62.7,62.91,62.7,62.84,179000.0,44.5696,44.7188,44.5696,44.6691,179000.0
2012-12-18 10:20:00,62.84,62.93,62.72,62.88,160900.0,44.6691,44.7331,44.5838,44.6975,160900.0
2012-12-18 10:25:00,62.88,62.91,62.78,62.81,122300.0,44.6975,44.7188,44.6264,44.6478,122300.0
2012-12-18 10:30:00,62.81,62.99,62.8,62.93,228900.0,44.6478,44.7757,44.6406,44.7331,228900.0
2012-12-18 10:35:00,62.92,63.0,62.92,62.98,157000.0,44.7259,44.7828,44.7259,44.7686,157000.0
2012-12-18 10:40:00,62.97,63.0,62.92,62.98,156100.0,44.7615,44.7828,44.7259,44.7686,156100.0
2012-12-18 10:45:00,62.98,63.08,62.94,63.04,143300.0,44.7686,44.8397,44.7402,44.8112,143300.0
2012-12-18 10:50:00,63.04,63.17,63.04,63.13,211500.0,44.8112,44.9037,44.8112,44.8752,211500.0
2012-12-18 10:55:00,63.14,63.14,63.03,63.03,131500.0,44.8823,44.8823,44.8041,44.8041,131500.0
2012-12-18 11:00:00,63.04,63.04,62.93,62.96,114500.0,44.8112,44.8112,44.7331,44.7544,114500.0
2012-12-18 11:05:00,62.95,63.03,62.95,63.02,94700.0,44.7473,44.8041,44.7473,44.797,94700.0
2012-12-18 11:10:00,63.03,63.07,63.02,63.05,155900.0,44.8041,44.8326,44.797,44.8184,155900.0
2012-12-18 11:15:00,63.05,63.15,63.05,63.15,162700.0,44.8184,44.8894,44.8184,44.8894,162700.0
2012-12-18 11:20:00,63.14,63.18,63.08,63.12,130600.0,44.8823,44.9108,44.8397,44.8681,130600.0
2012-12-18 11:25:00,63.12,63.12,63.03,63.04,202000.0,44.8681,44.8681,44.8041,44.8112,202000.0
2012-12-18 11:30:00,63.04,63.04,62.99,63.0,120700.0,44.8112,44.8112,44.7757,44.7828,120700.0
2012-12-18 11:35:00,63.0,63.12,62.94,63.09,281500.0,44.7828,44.8681,44.7402,44.8468,281500.0
2012-12-18 11:40:00,63.09,63.1,63.07,63.1,56900.0,44.8468,44.8539,44.8326,44.8539,56900.0
2012-12-18 11:45:00,63.09,63.16,63.08,63.15,84100.0,44.8468,44.8965,44.8397,44.8894,84100.0
2012-12-18 11:50:00,63.15,63.16,63.06,63.07,63600.0,44.8894,44.8965,44.8255,44.8326,63600.0
2012-12-18 11:55:00,63.07,63.13,63.06,63.08,74100.0,44.8326,44.8752,44.8255,44.8397,74100.0
2012-12-18 12:00:00,63.09,63.16,63.08,63.14,106100.0,44.8468,44.8965,44.8397,44.8823,106100.0
2012-12-18 12:05:00,63.15,63.18,63.1,63.1,115600.0,44.8894,44.9108,44.8539,44.8539,115600.0
2012-12-18 12:10:00,63.09,63.16,63.08,63.11,115000.0,44.8468,44.8965,44.8397,44.861,115000.0
2012-12-18 12:15:00,63.12,63.24,63.1,63.24,145600.0,44.8681,44.9534,44.8539,44.9534,145600.0
2012-12-18 12:20:00,63.24,63.37,63.23,63.32,180700.0,44.9534,45.0458,44.9463,45.0103,180700.0
2012-12-18 12:25:00,63.32,63.38,63.31,63.31,91800.0,45.0103,45.0529,45.0032,45.0032,91800.0
2012-12-18 12:30:00,63.32,63.32,63.23,63.25,127900.0,45.0103,45.0103,44.9463,44.9605,127900.0
2012-12-18 12:35:00,63.25,63.38,63.22,63.38,170500.0,44.9605,45.0529,44.9392,45.0529,170500.0
2012-12-18 12:40:00,63.37,63.45,63.36,63.44,123200.0,45.0458,45.1027,45.0387,45.0956,123200.0
2012-12-18 12:45:00,63.44,63.45,63.33,63.36,124600.0,45.0956,45.1027,45.0174,45.0387,124600.0
2012-12-18 12:50:00,63.36,63.39,63.3,63.37,90900.0,45.0387,45.06,44.9961,45.0458,90900.0
2012-12-18 12:55:00,63.37,63.45,63.37,63.4,64900.0,45.0458,45.1027,45.0458,45.0672,64900.0
2012-12-18 13:00:00,63.4,63.41,63.31,63.32,77500.0,45.0672,45.0743,45.0032,45.0103,77500.0
2012-12-18 13:05:00,63.32,63.38,63.31,63.37,59000.0,45.0103,45.0529,45.0032,45.0458,59000.0
2012-12-18 13:10:00,63.37,63.45,63.35,63.35,138700.0,45.0458,45.1027,45.0316,45.0316,138700.0
2012-12-18 13:15:00,63.35,63.38,63.32,63.32,113600.0,45.0316,45.0529,45.0103,45.0103,113600.0
2012-12-18 13:20:00,63.32,63.35,63.24,63.26,110500.0,45.0103,45.0316,44.9534,44.9676,110500.0
2012-12-18 13:25:00,63.25,63.32,63.24,63.28,140600.0,44.9605,45.0103,44.9534,44.9818,140600.0
2012-12-18 13:30:00,63.28,63.29,63.22,63.24,118400.0,44.9818,44.989,44.9392,44.9534,118400.0
2012-12-18 13:35:00,63.24,63.25,63.2,63.22,141400.0,44.9534,44.9605,44.925,44.9392,141400.0
2012-12-18 13:40:00,63.22,63.28,63.17,63.26,183800.0,44.9392,44.9818,44.9037,44.9676,183800.0
2012-12-18 13:45:00,63.25,63.27,63.19,63.2,123500.0,44.9605,44.9747,44.9179,44.925,123500.0
2012-12-18 13:50:00,63.2,63.2,63.15,63.17,98000.0,44.925,44.925,44.8894,44.9037,98000.0
2012-12-18 13:55:00,63.17,63.29,63.16,63.28,122300.0,44.9037,44.989,44.8965,44.9818,122300.0
2012-12-18 14:00:00,63.28,63.3,63.23,63.24,66600.0,44.9818,44.9961,44.9463,44.9534,66600.0
2012-12-18 14:05:00,63.25,63.3,63.23,63.27,76600.0,44.9605,44.9961,44.9463,44.9747,76600.0
2012-12-18 14:10:00,63.26,63.36,63.26,63.35,97200.0,44.9676,45.0387,44.9676,45.0316,97200.0
2012-12-18 14:15:00,63.36,63.36,63.29,63.3,114500.0,45.0387,45.0387,44.989,44.9961,114500.0
2012-12-18 14:20:00,63.31,63.34,63.22,63.22,79900.0,45.0032,45.0245,44.9392,44.9392,79900.0
2012-12-18 14:25:00,63.22,63.23,63.15,63.17,99400.0,44.9392,44.9463,44.8894,44.9037,99400.0
2012-12-18 14:30:00,63.16,63.18,63.12,63.13,115300.0,44.8965,44.9108,44.8681,44.8752,115300.0
2012-12-18 14:35:00,63.12,63.13,63.04,63.06,146500.0,44.8681,44.8752,44.8112,44.8255,146500.0
2012-12-18 14:40:00,63.06,63.15,63.02,63.13,127300.0,44.8255,44.8894,44.797,44.8752,127300.0
2012-12-18 14:45:00,63.13,63.24,63.12,63.24,100200.0,44.8752,44.9534,44.8681,44.9534,100200.0
2012-12-18 14:50:00,63.24,63.26,63.18,63.21,70500.0,44.9534,44.9676,44.9108,44.9321,70500.0
2012-12-18 14:55:00,63.2,63.24,63.18,63.18,76500.0,44.925,44.9534,44.9108,44.9108,76500.0
2012-12-18 15:00:00,63.2,63.26,63.19,63.26,87400.0,44.925,44.9676,44.9179,44.9676,87400.0
2012-12-18 15:05:00,63.27,63.3,63.23,63.25,132400.0,44.9747,44.9961,44.9463,44.9605,132400.0
2012-12-18 15:10:00,63.25,63.29,63.21,63.22,134100.0,44.9605,44.989,44.9321,44.9392,134100.0
2012-12-18 15:15:00,63.23,63.24,63.13,63.21,172400.0,44.9463,44.9534,44.8752,44.9321,172400.0
2012-12-18 15:20:00,63.21,63.27,63.18,63.18,132000.0,44.9321,44.9747,44.9108,44.9108,132000.0
2012-12-18 15:25:00,63.19,63.23,63.16,63.21,128400.0,44.9179,44.9463,44.8965,44.9321,128400.0
2012-12-18 15:30:00,63.2,63.26,63.17,63.21,243600.0,44.925,44.9676,44.9037,44.9321,243600.0
2012-12-18 15:35:00,63.21,63.27,63.21,63.25,186500.0,44.9321,44.9747,44.9321,44.9605,186500.0
2012-12-18 15:40:00,63.26,63.31,63.19,63.25,243700.0,44.9676,45.0032,44.9179,44.9605,243700.0
2012-12-18 15:45:00,63.25,63.3,63.18,63.28,333800.0,44.9605,44.9961,44.9108,44.9818,333800.0
2012-12-18 15:50:00,63.28,63.38,63.26,63.37,381100.0,44.9818,45.0529,44.9676,45.0458,381100.0
2012-12-18 15:55:00,63.37,63.44,63.35,63.39,505000.0,45.0458,45.0956,45.0316,45.06,505000.0
2012-12-19 09:30:00,63.36,63.42,63.04,63.1,379100.0,45.0387,45.0814,44.8112,44.8539,379100.0
2012-12-19 09:35:00,63.11,63.54,63.08,63.53,247100.0,44.861,45.1667,44.8397,45.1596,247100.0
2012-12-19 09:40:00,63.53,63.54,63.2,63.22,159000.0,45.1596,45.1667,44.925,44.9392,159000.0
2012-12-19 09:45:00,63.23,63.39,63.23,63.33,127400.0,44.9463,45.06,44.9463,45.0174,127400.0
2012-12-19 09:50:00,63.34,63.34,63.11,63.2,230200.0,45.0245,45.0245,44.861,44.925,230200.0
2012-12-19 09:55:00,63.2,63.21,63.07,63.1,332400.0,44.925,44.9321,44.8326,44.8539,332400.0
2012-12-19 10:00:00,63.09,63.09,62.98,63.0,201500.0,44.8468,44.8468,44.7686,44.7828,201500.0
2012-12-19 10:05:00,63.0,63.02,62.93,63.0,219100.0,44.7828,44.797,44.7331,44.7828,219100.0
2012-12-19 10:10:00,63.0,63.0,62.85,62.94,260400.0,44.7828,44.7828,44.6762,44.7402,260400.0
2012-12-19 10:15:00,62.95,62.95,62.8,62.8,184800.0,44.7473,44.7473,44.6406,44.6406,184800.0
2012-12-19 10:20:00,62.81,62.83,62.65,62.65,252200.0,44.6478,44.662,44.534,44.534,252200.0
2012-12-19 10:25:00,62.67,62.85,62.64,62.84,217400.0,44.5482,44.6762,44.5269,44.6691,217400.0
2012-12-19 10:30:00,62.84,62.97,62.81,62.96,216800.0,44.6691,44.7615,44.6478,44.7544,216800.0
2012-12-19 10:35:00,62.95,63.04,62.95,63.01,238900.0,44.7473,44.8112,44.7473,44.7899,238900.0
2012-12-19 10:40:00,63.02,63.04,62.89,62.92,199100.0,44.797,44.8112,44.7046,44.7259,199100.0
2012-12-19 10:45:00,62.92,63.08,62.92,63.06,212700.0,44.7259,44.8397,44.7259,44.8255,212700.0
2012-12-19 10:50:00,63.05,63.08,62.99,63.02,203800.0,44.8184,44.8397,44.7757,44.797,203800.0
2012-12-19 10:55:00,63.01,63.04,62.97,63.0,143000.0,44.7899,44.8112,44.7615,44.7828,143000.0
2012-12-19 11:00:00,62.99,63.07,62.94,63.06,138700.0,44.7757,44.8326,44.7402,44.8255,138700.0
2012-12-19 11:05:00,63.06,63.11,63.02,63.09,147700.0,44.8255,44.861,44.797,44.8468,147700.0
2012-12-19 11:10:00,63.09,63.1,62.96,62.96,174800.0,44.8468,44.8539,44.7544,44.7544,174800.0
2012-12-19 11:15:00,62.97,63.0,62.97,63.0,108300.0,44.7615,44.7828,44.7615,44.7828,108300.0
2012-12-19 11:20:00,63.0,63.02,62.92,62.96,126500.0,44.7828,44.797,44.7259,44.7544,126500.0
2012-12-19 11:25:00,62.97,63.01,62.95,62.95,101200.0,44.7615,44.7899,44.7473,44.7473,101200.0
2012-12-19 11:30:00,62.96,63.08,62.96,63.05,172100.0,44.7544,44.8397,44.7544,44.8184,172100.0
2012-12-19 11:35:00,63.05,63.06,63.0,63.01,267100.0,44.8184,44.8255,44.7828,44.7899,267100.0
2012-12-19 11:40:00,63.0,63.02,62.96,62.96,109100.0,44.7828,44.797,44.7544,44.7544,109100.0
2012-12-19 11:45:00,62.97,63.0,62.95,62.99,81000.0,44.7615,44.7828,44.7473,44.7757,81000.0
2012-12-19 11:50:00,62.99,63.0,62.94,62.99,90200.0,44.7757,44.7828,44.7402,44.7757,90200.0
2012-12-19 11:55:00,62.99,63.01,62.97,62.99,274600.0,44.7757,44.7899,44.7615,44.7757,274600.0
2012-12-19 12:00:00,62.99,63.01,62.97,62.98,173200.0,44.7757,44.7899,44.7615,44.7686,173200.0
2012-12-19 12:05:00,62.97,63.01,62.96,63.0,146800.0,44.7615,44.7899,44.7544,44.7828,146800.0
2012-12-19 12:10:00,63.01,63.04,62.99,63.01,125200.0,44.7899,44.8112,44.7757,44.7899,125200.0
2012-12-19 12:15:00,63.01,63.02,62.97,62.97,76400.0,44.7899,44.797,44.7615,44.7615,76400.0
2012-12-19 12:20:00,62.97,63.0,62.97,63.0,70600.0,44.7615,44.7828,44.7615,44.7828,70600.0
2012-12-19 12:25:00,62.99,63.01,62.98,62.99,188100.0,44.7757,44.7899,44.7686,44.7757,188100.0
2012-12-19 12:30:00,62.99,63.0,62.92,62.94,68500.0,44.7757,44.7828,44.7259,44.7402,68500.0
2012-12-19 12:35:00,62.93,62.94,62.87,62.87,101500.0,44.7331,44.7402,44.6904,44.6904,101500.0
2012-12-19 12:40:00,62.88,62.93,62.85,62.92,113500.0,44.6975,44.7331,44.6762,44.7259,113500.0
2012-12-19 12:45:00,62.92,62.96,62.9,62.93,214700.0,44.7259,44.7544,44.7117,44.7331,214700.0
2012-12-19 12:50:00,62.94,62.94,62.86,62.86,111200.0,44.7402,44.7402,44.6833,44.6833,111200.0
2012-12-19 12:55:00,62.86,62.88,62.83,62.83,103000.0,44.6833,44.6975,44.662,44.662,103000.0
2012-12-19 13:00:00,62.84,62.91,62.83,62.91,92100.0,44.6691,44.7188,44.662,44.7188,92100.0
2012-12-19 13:05:00,62.91,62.93,62.87,62.9,89200.0,44.7188,44.7331,44.6904,44.7117,89200.0
2012-12-19 13:10:00,62.9,62.9,62.78,62.78,140500.0,44.7117,44.7117,44.6264,44.6264,140500.0
2012-12-19 13:15:00,62.79,62.8,62.72,62.78,80700.0,44.6335,44.6406,44.5838,44.6264,80700.0
2012-12-19 13:20:00,62.77,62.83,62.74,62.75,78800.0,44.6193,44.662,44.598,44.6051,78800.0
2012-12-19 13:25:00,62.76,62.82,62.75,62.77,89800.0,44.6122,44.6549,44.6051,44.6193,89800.0
2012-12-19 13:30:00,62.77,62.78,62.69,62.76,142500.0,44.6193,44.6264,44.5625,44.6122,142500.0
2012-12-19 13:35:00,62.75,62.81,62.73,62.75,55900.0,44.6051,44.6478,44.5909,44.6051,55900.0
2012-12-19 13:40:00,62.76,62.8,62.74,62.75,62400.0,44.6122,44.6406,44.598,44.6051,62400.0
2012-12-19 13:45:00,62.75,62.77,62.71,62.77,87300.0,44.6051,44.6193,44.5767,44.6193,87300.0
2012-12-19 13:50:00,62.77,62.78,62.72,62.74,105700.0,44.6193,44.6264,44.5838,44.598,105700.0
2012-12-19 13:55:00,62.74,62.78,62.73,62.75,85600.0,44.598,44.6264,44.5909,44.6051,85600.0
2012-12-19 14:00:00,62.75,62.77,62.68,62.75,91000.0,44.6051,44.6193,44.5553,44.6051,91000.0
2012-12-19 14:05:00,62.75,62.82,62.74,62.77,83500.0,44.6051,44.6549,44.598,44.6193,83500.0
2012-12-19 14:10:00,62.77,62.83,62.74,62.77,110500.0,44.6193,44.662,44.598,44.6193,110500.0
2012-12-19 14:15:00,62.78,62.79,62.67,62.76,132000.0,44.6264,44.6335,44.5482,44.6122,132000.0
2012-12-19 14:20:00,62.76,62.83,62.75,62.78,101000.0,44.6122,44.662,44.6051,44.6264,101000.0
2012-12-19 14:25:00,62.79,62.8,62.75,62.79,102400.0,44.6335,44.6406,44.6051,44.6335,102400.0
2012-12-19 14:30:00,62.8,62.8,62.77,62.79,84800.0,44.6406,44.6406,44.6193,44.6335,84800.0
2012-12-19 14:35:00,62.78,62.81,62.77,62.78,134300.0,44.6264,44.6478,44.6193,44.6264,134300.0
2012-12-19 14:40:00,62.78,62.8,62.71,62.74,175100.0,44.6264,44.6406,44.5767,44.598,175100.0
2012-12-19 14:45:00,62.74,62.77,62.69,62.69,144100.0,44.598,44.6193,44.5625,44.5625,144100.0
2012-12-19 14:50:00,62.7,62.71,62.65,62.69,94000.0,44.5696,44.5767,44.534,44.5625,94000.0
2012-12-19 14:55:00,62.69,62.79,62.68,62.78,85000.0,44.5625,44.6335,44.5553,44.6264,85000.0
2012-12-19 15:00:00,62.79,62.81,62.75,62.8,160900.0,44.6335,44.6478,44.6051,44.6406,160900.0
2012-12-19 15:05:00,62.8,62.83,62.8,62.81,179200.0,44.6406,44.662,44.6406,44.6478,179200.0
2012-12-19 15:10:00,62.81,62.83,62.68,62.69,374000.0,44.6478,44.662,44.5553,44.5625,374000.0
2012-12-19 15:15:00,62.68,62.75,62.64,62.66,160600.0,44.5553,44.6051,44.5269,44.5411,160600.0
2012-12-19 15:20:00,62.66,62.73,62.66,62.72,111500.0,44.5411,44.5909,44.5411,44.5838,111500.0
2012-12-19 15:25:00,62.72,62.77,62.69,62.74,140400.0,44.5838,44.6193,44.5625,44.598,140400.0
2012-12-19 15:30:00,62.74,62.8,62.71,62.79,138100.0,44.598,44.6406,44.5767,44.6335,138100.0
2012-12-19 15:35:00,62.8,62.92,62.79,62.85,251500.0,44.6406,44.7259,44.6335,44.6762,251500.0
2012-12-19 15:40:00,62.86,62.86,62.74,62.77,222300.0,44.6833,44.6833,44.598,44.6193,222300.0
2012-12-19 15:45:00,62.77,62.78,62.68,62.69,237500.0,44.6193,44.6264,44.5553,44.5625,237500.0
2012-12-19 15:50:00,62.69,62.7,62.57,62.6,298700.0,44.5625,44.5696,44.4772,44.4985,298700.0
2012-12-19 15:55:00,62.6,62.69,62.53,62.55,468100.0,44.4985,44.5625,44.4487,44.4629,468100.0
2012-12-20 09:30:00,62.93,63.16,62.79,62.92,699600.0,44.7331,44.8965,44.6335,44.7259,699600.0
2012-12-20 09:35:00,62.92,62.94,62.65,62.76,285400.0,44.7259,44.7402,44.534,44.6122,285400.0
2012-12-20 09:40:00,62.75,62.78,62.53,62.7,302200.0,44.6051,44.6264,44.4487,44.5696,302200.0
2012-12-20 09:45:00,62.7,62.77,62.64,62.69,322600.0,44.5696,44.6193,44.5269,44.5625,322600.0
2012-12-20 09:50:00,62.69,62.84,62.57,62.71,726600.0,44.5625,44.6691,44.4772,44.5767,726600.0
2012-12-20 09:55:00,62.71,62.87,62.68,62.76,263600.0,44.5767,44.6904,44.5553,44.6122,263600.0
2012-12-20 10:00:00,62.76,63.05,62.75,63.02,272600.0,44.6122,44.8184,44.6051,44.797,272600.0
2012-12-20 10:05:00,63.0,63.11,62.99,63.04,325400.0,44.7828,44.861,44.7757,44.8112,325400.0
2012-12-20 10:10:00,63.06,63.15,63.04,63.11,239200.0,44.8255,44.8894,44.8112,44.861,239200.0
2012-12-20 10:15:00,63.12,63.14,63.03,63.06,156800.0,44.8681,44.8823,44.8041,44.8255,156800.0
2012-12-20 10:20:00,63.05,63.06,62.89,62.93,207200.0,44.8184,44.8255,44.7046,44.7331,207200.0
2012-12-20 10:25:00,62.94,62.95,62.83,62.85,197000.0,44.7402,44.7473,44.662,44.6762,197000.0
2012-12-20 10:30:00,62.85,62.87,62.76,62.82,156600.0,44.6762,44.6904,44.6122,44.6549,156600.0
2012-12-20 10:35:00,62.82,62.88,62.8,62.83,232600.0,44.6549,44.6975,44.6406,44.662,232600.0
2012-12-20 10:40:00,62.83,62.87,62.82,62.83,165200.0,44.662,44.6904,44.6549,44.662,165200.0
2012-12-20 10:45:00,62.83,62.84,62.75,62.76,147800.0,44.662,44.6691,44.6051,44.6122,147800.0
2012-12-20 10:50:00,62.75,62.8,62.71,62.72,197000.0,44.6051,44.6406,44.5767,44.5838,197000.0
2012-12-20 10:55:00,62.73,62.76,62.66,62.67,166400.0,44.5909,44.6122,44.5411,44.5482,166400.0
2012-12-20 11:00:00,62.68,62.71,62.64,62.7,258000.0,44.5553,44.5767,44.5269,44.5696,258000.0
2012-12-20 11:05:00,62.7,62.79,62.69,62.76,219800.0,44.5696,44.6335,44.5625,44.6122,219800.0
2012-12-20 11:10:00,62.77,62.81,62.67,62.67,238600.0,44.6193,44.6478,44.5482,44.5482,238600.0
2012-12-20 11:15:00,62.67,62.74,62.62,62.74,228400.0,44.5482,44.598,44.5127,44.598,228400.0
2012-12-20 11:20:00,62.72,62.8,62.71,62.74,125400.0,44.5838,44.6406,44.5767,44.598,125400.0
2012-12-20 11:25:00,62.73,62.74,62.58,62.59,236200.0,44.5909,44.598,44.4843,44.4914,236200.0
2012-12-20 11:30:00,62.58,62.62,62.55,62.57,118000.0,44.4843,44.5127,44.4629,44.4772,118000.0
2012-12-20 11:35:00,62.57,62.64,62.57,62.61,180800.0,44.4772,44.5269,44.4772,44.5056,180800.0
2012-12-20 11:40:00,62.61,62.66,62.6,62.62,125600.0,44.5056,44.5411,44.4985,44.5127,125600.0
2012-12-20 11:45:00,62.63,62.72,62.62,62.72,142200.0,44.5198,44.5838,44.5127,44.5838,142200.0
2012-12-20 11:50:00,62.73,62.74,62.64,62.67,137800.0,44.5909,44.598,44.5269,44.5482,137800.0
2012-12-20 11:55:00,62.67,62.73,62.66,62.7,195200.0,44.5482,44.5909,44.5411,44.5696,195200.0
2012-12-20 12:00:00,62.71,62.73,62.68,62.71,115600.0,44.5767,44.5909,44.5553,44.5767,115600.0
2012-12-20 12:05:00,62.71,62.75,62.71,62.74,120000.0,44.5767,44.6051,44.5767,44.598,120000.0
2012-12-20 12:10:00,62.74,62.75,62.71,62.74,109200.0,44.598,44.6051,44.5767,44.598,109200.0
2012-12-20 12:15:00,62.74,62.75,62.69,62.72,115600.0,44.598,44.6051,44.5625,44.5838,115600.0
2012-12-20 12:20:00,62.72,62.75,62.69,62.73,165800.0,44.5838,44.6051,44.5625,44.5909,165800.0
2012-12-20 12:25:00,62.72,62.75,62.67,62.67,183400.0,44.5838,44.6051,44.5482,44.5482,183400.0
2012-12-20 12:30:00,62.68,62.71,62.65,62.7,131400.0,44.5553,44.5767,44.534,44.5696,131400.0
2012-12-20 12:35:00,62.69,62.74,62.68,62.74,151000.0,44.5625,44.598,44.5553,44.598,151000.0
2012-12-20 12:40:00,62.75,62.76,62.72,62.74,134000.0,44.6051,44.6122,44.5838,44.598,134000.0
2012-12-20 12:45:00,62.75,62.78,62.68,62.69,167600.0,44.6051,44.6264,44.5553,44.5625,167600.0
2012-12-20 12:50:00,62.68,62.73,62.65,62.68,143000.0,44.5553,44.5909,44.534,44.5553,143000.0
2012-12-20 12:55:00,62.68,62.74,62.68,62.74,86400.0,44.5553,44.598,44.5553,44.598,86400.0
2012-12-20 13:00:00,62.74,62.76,62.69,62.7,101600.0,44.598,44.6122,44.5625,44.5696,101600.0
2012-12-20 13:05:00,62.71,62.82,62.71,62.82,120200.0,44.5767,44.6549,44.5767,44.6549,120200.0
2012-12-20 13:10:00,62.82,62.82,62.73,62.8,141000.0,44.6549,44.6549,44.5909,44.6406,141000.0
2012-12-20 13:15:00,62.8,62.83,62.71,62.73,201200.0,44.6406,44.662,44.5767,44.5909,201200.0
2012-12-20 13:20:00,62.74,62.74,62.65,62.68,153600.0,44.598,44.598,44.534,44.5553,153600.0
2012-12-20 13:25:00,62.68,62.77,62.65,62.75,142000.0,44.5553,44.6193,44.534,44.6051,142000.0
2012-12-20 13:30:00,62.74,62.8,62.74,62.75,113000.0,44.598,44.6406,44.598,44.6051,113000.0
2012-12-20 13:35:00,62.75,62.83,62.74,62.79,229200.0,44.6051,44.662,44.598,44.6335,229200.0
2012-12-20 13:40:00,62.8,62.8,62.73,62.79,149600.0,44.6406,44.6406,44.5909,44.6335,149600.0
2012-12-20 13:45:00,62.8,62.85,62.79,62.8,351800.0,44.6406,44.6762,44.6335,44.6406,351800.0
2012-12-20 13:50:00,62.8,62.85,62.79,62.84,259200.0,44.6406,44.6762,44.6335,44.6691,259200.0
2012-12-20 13:55:00,62.84,62.88,62.82,62.88,158600.0,44.6691,44.6975,44.6549,44.6975,158600.0
2012-12-20 14:00:00,62.87,62.88,62.81,62.85,119600.0,44.6904,44.6975,44.6478,44.6762,119600.0
2012-12-20 14:05:00,62.85,62.87,62.82,62.85,110000.0,44.6762,44.6904,44.6549,44.6762,110000.0
2012-12-20 14:10:00,62.85,62.89,62.85,62.89,103000.0,44.6762,44.7046,44.6762,44.7046,103000.0
2012-12-20 14:15:00,62.89,63.0,62.88,62.94,187400.0,44.7046,44.7828,44.6975,44.7402,187400.0
2012-12-20 14:20:00,62.93,62.95,62.91,62.91,157600.0,44.7331,44.7473,44.7188,44.7188,157600.0
2012-12-20 14:25:00,62.91,62.92,62.88,62.91,155600.0,44.7188,44.7259,44.6975,44.7188,155600.0
2012-12-20 14:30:00,62.91,62.97,62.9,62.92,118400.0,44.7188,44.7615,44.7117,44.7259,118400.0
2012-12-20 14:35:00,62.91,62.95,62.89,62.93,116600.0,44.7188,44.7473,44.7046,44.7331,116600.0
2012-12-20 14:40:00,62.94,62.98,62.9,62.96,136800.0,44.7402,44.7686,44.7117,44.7544,136800.0
2012-12-20 14:45:00,62.96,63.0,62.96,62.99,218600.0,44.7544,44.7828,44.7544,44.7757,218600.0
2012-12-20 14:50:00,62.99,63.0,62.92,62.95,266600.0,44.7757,44.7828,44.7259,44.7473,266600.0
2012-12-20 14:55:00,62.96,62.98,62.94,62.96,204600.0,44.7544,44.7686,44.7402,44.7544,204600.0
2012-12-20 15:00:00,62.95,62.96,62.92,62.94,261200.0,44.7473,44.7544,44.7259,44.7402,261200.0
2012-12-20 15:05:00,62.94,62.94,62.87,62.89,208400.0,44.7402,44.7402,44.6904,44.7046,208400.0
2012-12-20 15:10:00,62.89,62.91,62.87,62.89,195800.0,44.7046,44.7188,44.6904,44.7046,195800.0
2012-12-20 15:15:00,62.9,62.9,62.82,62.83,136800.0,44.7117,44.7117,44.6549,44.662,136800.0
2012-12-20 15:20:00,62.83,62.88,62.81,62.82,168600.0,44.662,44.6975,44.6478,44.6549,168600.0
2012-12-20 15:25:00,62.83,62.86,62.8,62.81,287600.0,44.662,44.6833,44.6406,44.6478,287600.0
2012-12-20 15:30:00,62.8,62.85,62.79,62.8,293800.0,44.6406,44.6762,44.6335,44.6406,293800.0
2012-12-20 15:35:00,62.81,62.96,62.8,62.93,367200.0,44.6478,44.7544,44.6406,44.7331,367200.0
2012-12-20 15:40:00,62.92,62.97,62.85,62.85,233000.0,44.7259,44.7615,44.6762,44.6762,233000.0
2012-12-20 15:45:00,62.86,62.88,62.79,62.79,260200.0,44.6833,44.6975,44.6335,44.6335,260200.0
2012-12-20 15:50:00,62.8,62.81,62.76,62.77,392200.0,44.6406,44.6478,44.6122,44.6193,392200.0
2012-12-20 15:55:00,62.77,62.88,62.77,62.88,730200.0,44.6193,44.6975,44.6193,44.6975,730200.0
2012-12-21 09:30:00,61.88,61.99,61.36,61.72,5961300.0,43.9867,44.0649,43.617,43.8729,5961300.0
2012-12-21 09:35:00,61.71,61.71,61.52,61.62,217600.0,43.8658,43.8658,43.7308,43.8019,217600.0
2012-12-21 09:40:00,61.63,61.76,61.55,61.62,169000.0,43.809,43.9014,43.7521,43.8019,169000.0
2012-12-21 09:45:00,61.61,61.8,61.57,61.78,191400.0,43.7947,43.9298,43.7663,43.9156,191400.0
2012-12-21 09:50:00,61.78,62.04,61.66,61.95,258800.0,43.9156,44.1004,43.8303,44.0364,258800.0
2012-12-21 09:55:00,61.95,62.05,61.9,62.02,227700.0,44.0364,44.1075,44.0009,44.0862,227700.0
2012-12-21 10:00:00,62.02,62.09,61.99,62.02,191300.0,44.0862,44.136,44.0649,44.0862,191300.0
2012-12-21 10:05:00,62.02,62.11,61.95,62.08,192300.0,44.0862,44.1502,44.0364,44.1288,192300.0
2012-12-21 10:10:00,62.08,62.28,62.04,62.27,216600.0,44.1288,44.271,44.1004,44.2639,216600.0
2012-12-21 10:15:00,62.27,62.46,62.16,62.43,165800.0,44.2639,44.399,44.1857,44.3776,165800.0
2012-12-21 10:20:00,62.45,62.51,62.39,62.42,137900.0,44.3919,44.4345,44.3492,44.3705,137900.0
2012-12-21 10:25:00,62.41,62.45,62.31,62.33,64500.0,44.3634,44.3919,44.2923,44.3066,64500.0
2012-12-21 10:30:00,62.34,62.37,62.19,62.22,80000.0,44.3137,44.335,44.207,44.2284,80000.0
2012-12-21 10:35:00,62.21,62.25,62.16,62.23,124200.0,44.2213,44.2497,44.1857,44.2355,124200.0
2012-12-21 10:40:00,62.23,62.33,62.19,62.32,157900.0,44.2355,44.3066,44.207,44.2994,157900.0
2012-12-21 10:45:00,62.32,62.39,62.27,62.35,75400.0,44.2994,44.3492,44.2639,44.3208,75400.0
2012-12-21 10:50:00,62.35,62.42,62.23,62.28,153300.0,44.3208,44.3705,44.2355,44.271,153300.0
2012-12-21 10:55:00,62.29,62.35,62.22,62.27,157200.0,44.2781,44.3208,44.2284,44.2639,157200.0
2012-12-21 11:00:00,62.27,62.32,62.22,62.27,66300.0,44.2639,44.2994,44.2284,44.2639,66300.0
2012-12-21 11:05:00,62.27,62.31,62.07,62.12,112200.0,44.2639,44.2923,44.1217,44.1573,112200.0
2012-12-21 11:10:00,62.12,62.21,62.11,62.19,68900.0,44.1573,44.2213,44.1502,44.207,68900.0
2012-12-21 11:15:00,62.19,62.2,62.08,62.08,70100.0,44.207,44.2141,44.1288,44.1288,70100.0
2012-12-21 11:20:00,62.09,62.16,62.07,62.12,79100.0,44.136,44.1857,44.1217,44.1573,79100.0
2012-12-21 11:25:00,62.12,62.25,62.12,62.22,65400.0,44.1573,44.2497,44.1573,44.2284,65400.0
2012-12-21 11:30:00,62.21,62.23,62.1,62.11,121100.0,44.2213,44.2355,44.1431,44.1502,121100.0
2012-12-21 11:35:00,62.11,62.13,61.98,62.06,150800.0,44.1502,44.1644,44.0578,44.1146,150800.0
2012-12-21 11:40:00,62.07,62.12,62.03,62.07,104700.0,44.1217,44.1573,44.0933,44.1217,104700.0
2012-12-21 11:45:00,62.08,62.15,62.06,62.14,76700.0,44.1288,44.1786,44.1146,44.1715,76700.0
2012-12-21 11:50:00,62.14,62.18,62.12,62.12,48900.0,44.1715,44.1999,44.1573,44.1573,48900.0
2012-12-21 11:55:00,62.11,62.25,62.11,62.25,81100.0,44.1502,44.2497,44.1502,44.2497,81100.0
2012-12-21 12:00:00,62.25,62.29,62.16,62.16,68900.0,44.2497,44.2781,44.1857,44.1857,68900.0
2012-12-21 12:05:00,62.17,62.24,62.14,62.21,48900.0,44.1928,44.2426,44.1715,44.2213,48900.0
2012-12-21 12:10:00,62.22,62.22,62.12,62.14,61100.0,44.2284,44.2284,44.1573,44.1715,61100.0
2012-12-21 12:15:00,62.13,62.22,62.1,62.19,75300.0,44.1644,44.2284,44.1431,44.207,75300.0
2012-12-21 12:20:00,62.2,62.22,62.11,62.2,65500.0,44.2141,44.2284,44.1502,44.2141,65500.0
2012-12-21 12:25:00,62.2,62.21,62.13,62.18,41900.0,44.2141,44.2213,44.1644,44.1999,41900.0
2012-12-21 12:30:00,62.18,62.19,62.13,62.15,51200.0,44.1999,44.207,44.1644,44.1786,51200.0
2012-12-21 12:35:00,62.15,62.23,62.03,62.1,125200.0,44.1786,44.2355,44.0933,44.1431,125200.0
2012-12-21 12:40:00,62.1,62.17,62.08,62.15,88000.0,44.1431,44.1928,44.1288,44.1786,88000.0
2012-12-21 12:45:00,62.14,62.24,62.14,62.19,68500.0,44.1715,44.2426,44.1715,44.207,68500.0
2012-12-21 12:50:00,62.18,62.2,62.08,62.1,100400.0,44.1999,44.2141,44.1288,44.1431,100400.0
2012-12-21 12:55:00,62.1,62.2,62.1,62.17,63200.0,44.1431,44.2141,44.1431,44.1928,63200.0
2012-12-21 13:00:00,62.17,62.21,62.13,62.13,96600.0,44.1928,44.2213,44.1644,44.1644,96600.0
2012-12-21 13:05:00,62.13,62.18,62.11,62.12,77000.0,44.1644,44.1999,44.1502,44.1573,77000.0
2012-12-21 13:10:00,62.12,62.17,62.1,62.1,65200.0,44.1573,44.1928,44.1431,44.1431,65200.0
2012-12-21 13:15:00,62.1,62.14,62.07,62.14,52300.0,44.1431,44.1715,44.1217,44.1715,52300.0
2012-12-21 13:20:00,62.13,62.15,62.09,62.11,119600.0,44.1644,44.1786,44.136,44.1502,119600.0
2012-12-21 13:25:00,62.11,62.14,62.05,62.13,64200.0,44.1502,44.1715,44.1075,44.1644,64200.0
2012-12-21 13:30:00,62.13,62.15,62.03,62.05,142900.0,44.1644,44.1786,44.0933,44.1075,142900.0
2012-12-21 13:35:00,62.03,62.09,62.02,62.09,207700.0,44.0933,44.136,44.0862,44.136,207700.0
2012-12-21 13:40:00,62.08,62.2,62.07,62.1,112700.0,44.1288,44.2141,44.1217,44.1431,112700.0
2012-12-21 13:45:00,62.08,62.11,62.0,62.02,135900.0,44.1288,44.1502,44.072,44.0862,135900.0
2012-12-21 13:50:00,62.03,62.04,61.99,62.02,103500.0,44.0933,44.1004,44.0649,44.0862,103500.0
2012-12-21 13:55:00,62.01,62.04,61.98,62.0,115100.0,44.0791,44.1004,44.0578,44.072,115100.0
2012-12-21 14:00:00,62.0,62.0,61.96,61.98,141000.0,44.072,44.072,44.0435,44.0578,141000.0
2012-12-21 14:05:00,61.98,61.99,61.95,61.98,76200.0,44.0578,44.0649,44.0364,44.0578,76200.0
2012-12-21 14:10:00,61.98,62.0,61.91,61.93,62900.0,44.0578,44.072,44.008,44.0222,62900.0
2012-12-21 14:15:00,61.93,61.93,61.8,61.8,122400.0,44.0222,44.0222,43.9298,43.9298,122400.0
2012-12-21 14:20:00,61.8,61.81,61.63,61.63,186000.0,43.9298,43.9369,43.809,43.809,186000.0
2012-12-21 14:25:00,61.63,61.69,61.56,61.56,202800.0,43.809,43.8516,43.7592,43.7592,202800.0
2012-12-21 14:30:00,61.56,61.85,61.55,61.82,146400.0,43.7592,43.9654,43.7521,43.944,146400.0
2012-12-21 14:35:00,61.82,61.88,61.76,61.85,118600.0,43.944,43.9867,43.9014,43.9654,118600.0
2012-12-21 14:40:00,61.85,61.85,61.72,61.77,116000.0,43.9654,43.9654,43.8729,43.9085,116000.0
2012-12-21 14:45:00,61.77,61.82,61.74,61.79,123300.0,43.9085,43.944,43.8872,43.9227,123300.0
2012-12-21 14:50:00,61.8,61.9,61.79,61.82,125800.0,43.9298,44.0009,43.9227,43.944,125800.0
2012-12-21 14:55:00,61.82,61.86,61.79,61.81,159400.0,43.944,43.9725,43.9227,43.9369,159400.0
2012-12-21 15:00:00,61.81,61.85,61.77,61.83,128700.0,43.9369,43.9654,43.9085,43.9511,128700.0
2012-12-21 15:05:00,61.84,61.84,61.74,61.74,152600.0,43.9582,43.9582,43.8872,43.8872,152600.0
2012-12-21 15:10:00,61.74,61.8,61.69,61.8,202900.0,43.8872,43.9298,43.8516,43.9298,202900.0
2012-12-21 15:15:00,61.8,61.8,61.71,61.79,126900.0,43.9298,43.9298,43.8658,43.9227,126900.0
2012-12-21 15:20:00,61.79,61.8,61.71,61.71,164800.0,43.9227,43.9298,43.8658,43.8658,164800.0
2012-12-21 15:25:00,61.71,61.77,61.67,61.72,173500.0,43.8658,43.9085,43.8374,43.8729,173500.0
2012-12-21 15:30:00,61.73,61.86,61.72,61.85,228100.0,43.8801,43.9725,43.8729,43.9654,228100.0
2012-12-21 15:35:00,61.84,61.92,61.82,61.85,206900.0,43.9582,44.0151,43.944,43.9654,206900.0
2012-12-21 15:40:00,61.85,61.88,61.76,61.76,259900.0,43.9654,43.9867,43.9014,43.9014,259900.0
2012-12-21 15:45:00,61.77,61.77,61.57,61.62,370200.0,43.9085,43.9085,43.7663,43.8019,370200.0
2012-12-21 15:50:00,61.61,61.71,61.57,61.6,506300.0,43.7947,43.8658,43.7663,43.7876,506300.0
2012-12-21 15:55:00,61.59,61.75,61.58,61.65,956100.0,43.7805,43.8943,43.7734,43.8232,956100.0
2012-12-24 09:30:00,61.62,61.9,61.4,61.72,404400.0,43.8019,44.0009,43.6455,43.8729,404400.0
2012-12-24 09:35:00,61.72,61.74,61.56,61.56,236300.0,43.8729,43.8872,43.7592,43.7592,236300.0
2012-12-24 09:40:00,61.56,61.65,61.55,61.62,131100.0,43.7592,43.8232,43.7521,43.8019,131100.0
2012-12-24 09:45:00,61.61,61.64,61.43,61.5,185800.0,43.7947,43.8161,43.6668,43.7166,185800.0
2012-12-24 09:50:00,61.48,61.55,61.43,61.48,287400.0,43.7023,43.7521,43.6668,43.7023,287400.0
2012-12-24 09:55:00,61.48,61.48,61.4,61.46,177800.0,43.7023,43.7023,43.6455,43.6881,177800.0
2012-12-24 10:00:00,61.46,61.58,61.46,61.56,216000.0,43.6881,43.7734,43.6881,43.7592,216000.0
2012-12-24 10:05:00,61.56,61.71,61.55,61.56,310200.0,43.7592,43.8658,43.7521,43.7592,310200.0
2012-12-24 10:10:00,61.56,61.81,61.56,61.72,226600.0,43.7592,43.9369,43.7592,43.8729,226600.0
2012-12-24 10:15:00,61.73,61.83,61.7,61.8,189400.0,43.8801,43.9511,43.8587,43.9298,189400.0
2012-12-24 10:20:00,61.8,61.86,61.73,61.74,148800.0,43.9298,43.9725,43.8801,43.8872,148800.0
2012-12-24 10:25:00,61.73,61.9,61.73,61.89,219200.0,43.8801,44.0009,43.8801,43.9938,219200.0
2012-12-24 10:30:00,61.89,61.94,61.87,61.9,192800.0,43.9938,44.0293,43.9796,44.0009,192800.0
2012-12-24 10:35:00,61.9,61.91,61.84,61.9,220400.0,44.0009,44.008,43.9582,44.0009,220400.0
2012-12-24 10:40:00,61.88,61.89,61.82,61.83,154800.0,43.9867,43.9938,43.944,43.9511,154800.0
2012-12-24 10:45:00,61.82,61.83,61.77,61.8,191400.0,43.944,43.9511,43.9085,43.9298,191400.0
2012-12-24 10:50:00,61.8,61.83,61.76,61.79,169200.0,43.9298,43.9511,43.9014,43.9227,169200.0
2012-12-24 10:55:00,61.79,61.79,61.7,61.72,127200.0,43.9227,43.9227,43.8587,43.8729,127200.0
2012-12-24 11:00:00,61.71,61.76,61.67,61.73,286800.0,43.8658,43.9014,43.8374,43.8801,286800.0
2012-12-24 11:05:00,61.72,61.79,61.71,61.78,113400.0,43.8729,43.9227,43.8658,43.9156,113400.0
2012-12-24 11:10:00,61.77,61.81,61.74,61.75,87400.0,43.9085,43.9369,43.8872,43.8943,87400.0
2012-12-24 11:15:00,61.75,61.81,61.73,61.81,84600.0,43.8943,43.9369,43.8801,43.9369,84600.0
2012-12-24 11:20:00,61.8,61.86,61.8,61.84,142200.0,43.9298,43.9725,43.9298,43.9582,142200.0
2012-12-24 11:25:00,61.84,61.88,61.84,61.88,168400.0,43.9582,43.9867,43.9582,43.9867,168400.0
2012-12-24 11:30:00,61.89,61.9,61.81,61.87,183600.0,43.9938,44.0009,43.9369,43.9796,183600.0
2012-12-24 11:35:00,61.86,61.89,61.81,61.87,125600.0,43.9725,43.9938,43.9369,43.9796,125600.0
2012-12-24 11:40:00,61.88,61.88,61.82,61.86,129000.0,43.9867,43.9867,43.944,43.9725,129000.0
2012-12-24 11:45:00,61.86,61.87,61.81,61.84,161400.0,43.9725,43.9796,43.9369,43.9582,161400.0
2012-12-24 11:50:00,61.85,61.87,61.82,61.87,134200.0,43.9654,43.9796,43.944,43.9796,134200.0
2012-12-24 11:55:00,61.88,61.89,61.84,61.85,167600.0,43.9867,43.9938,43.9582,43.9654,167600.0
2012-12-24 12:00:00,61.86,61.88,61.85,61.87,83200.0,43.9725,43.9867,43.9654,43.9796,83200.0
2012-12-24 12:05:00,61.87,61.9,61.84,61.85,87800.0,43.9796,44.0009,43.9582,43.9654,87800.0
2012-12-24 12:10:00,61.85,61.85,61.8,61.82,112200.0,43.9654,43.9654,43.9298,43.944,112200.0
2012-12-24 12:15:00,61.82,61.82,61.77,61.8,194600.0,43.944,43.944,43.9085,43.9298,194600.0
2012-12-24 12:20:00,61.8,61.85,61.78,61.84,171000.0,43.9298,43.9654,43.9156,43.9582,171000.0
2012-12-24 12:25:00,61.84,61.88,61.82,61.84,124800.0,43.9582,43.9867,43.944,43.9582,124800.0
2012-12-24 12:30:00,61.84,61.89,61.83,61.84,155400.0,43.9582,43.9938,43.9511,43.9582,155400.0
2012-12-24 12:35:00,61.84,61.88,61.83,61.84,154000.0,43.9582,43.9867,43.9511,43.9582,154000.0
2012-12-24 12:40:00,61.84,61.85,61.75,61.76,175400.0,43.9582,43.9654,43.8943,43.9014,175400.0
2012-12-24 12:45:00,61.75,61.78,61.74,61.77,194200.0,43.8943,43.9156,43.8872,43.9085,194200.0
2012-12-24 12:50:00,61.77,61.78,61.72,61.78,294000.0,43.9085,43.9156,43.8729,43.9156,294000.0
2012-12-24 12:55:00,61.78,61.95,61.76,61.93,1037000.0,43.9156,44.0364,43.9014,44.0222,1037000.0
2012-12-26 09:30:00,61.88,62.04,61.37,61.9,383800.0,43.9867,44.1004,43.6241,44.0009,383800.0
2012-12-26 09:35:00,61.86,62.14,61.82,62.14,217200.0,43.9725,44.1715,43.944,44.1715,217200.0
2012-12-26 09:40:00,62.14,62.26,61.99,62.07,273000.0,44.1715,44.2568,44.0649,44.1217,273000.0
2012-12-26 09:45:00,62.03,62.15,62.03,62.08,78800.0,44.0933,44.1786,44.0933,44.1288,78800.0
2012-12-26 09:50:00,62.08,62.08,61.98,62.01,102000.0,44.1288,44.1288,44.0578,44.0791,102000.0
2012-12-26 09:55:00,62.0,62.16,61.92,62.1,177800.0,44.072,44.1857,44.0151,44.1431,177800.0
2012-12-26 10:00:00,62.1,62.22,62.02,62.03,189200.0,44.1431,44.2284,44.0862,44.0933,189200.0
2012-12-26 10:05:00,62.03,62.04,61.88,61.9,251600.0,44.0933,44.1004,43.9867,44.0009,251600.0
2012-12-26 10:10:00,61.91,61.99,61.88,61.89,154400.0,44.008,44.0649,43.9867,43.9938,154400.0
2012-12-26 10:15:00,61.89,61.96,61.85,61.91,141600.0,43.9938,44.0435,43.9654,44.008,141600.0
2012-12-26 10:20:00,61.91,61.95,61.85,61.86,138400.0,44.008,44.0364,43.9654,43.9725,138400.0
2012-12-26 10:25:00,61.85,61.86,61.8,61.84,116000.0,43.9654,43.9725,43.9298,43.9582,116000.0
2012-12-26 10:30:00,61.84,61.9,61.83,61.9,90400.0,43.9582,44.0009,43.9511,44.0009,90400.0
2012-12-26 10:35:00,61.89,61.9,61.79,61.8,158800.0,43.9938,44.0009,43.9227,43.9298,158800.0
2012-12-26 10:40:00,61.8,61.84,61.77,61.81,230200.0,43.9298,43.9582,43.9085,43.9369,230200.0
2012-12-26 10:45:00,61.81,61.87,61.76,61.76,96600.0,43.9369,43.9796,43.9014,43.9014,96600.0
2012-12-26 10:50:00,61.76,61.77,61.7,61.74,106400.0,43.9014,43.9085,43.8587,43.8872,106400.0
2012-12-26 10:55:00,61.73,61.78,61.68,61.68,175400.0,43.8801,43.9156,43.8445,43.8445,175400.0
2012-12-26 11:00:00,61.69,61.71,61.54,61.64,252000.0,43.8516,43.8658,43.745,43.8161,252000.0
2012-12-26 11:05:00,61.63,61.63,61.53,61.57,137000.0,43.809,43.809,43.7379,43.7663,137000.0
2012-12-26 11:10:00,61.56,61.6,61.47,61.55,208000.0,43.7592,43.7876,43.6952,43.7521,208000.0
2012-12-26 11:15:00,61.56,61.56,61.45,61.47,225200.0,43.7592,43.7592,43.681,43.6952,225200.0
2012-12-26 11:20:00,61.48,61.54,61.39,61.54,277600.0,43.7023,43.745,43.6384,43.745,277600.0
2012-12-26 11:25:00,61.54,61.57,61.4,61.4,220000.0,43.745,43.7663,43.6455,43.6455,220000.0
2012-12-26 11:30:00,61.41,61.49,61.3,61.47,308600.0,43.6526,43.7094,43.5744,43.6952,308600.0
2012-12-26 11:35:00,61.47,61.48,61.37,61.37,109800.0,43.6952,43.7023,43.6241,43.6241,109800.0
2012-12-26 11:40:00,61.37,61.51,61.35,61.51,104200.0,43.6241,43.7237,43.6099,43.7237,104200.0
2012-12-26 11:45:00,61.51,61.52,61.45,61.5,149000.0,43.7237,43.7308,43.681,43.7166,149000.0
2012-12-26 11:50:00,61.5,61.51,61.48,61.49,123600.0,43.7166,43.7237,43.7023,43.7094,123600.0
2012-12-26 11:55:00,61.48,61.52,61.48,61.48,127400.0,43.7023,43.7308,43.7023,43.7023,127400.0
2012-12-26 12:00:00,61.49,61.54,61.48,61.48,132600.0,43.7094,43.745,43.7023,43.7023,132600.0
2012-12-26 12:05:00,61.49,61.49,61.37,61.4,134600.0,43.7094,43.7094,43.6241,43.6455,134600.0
2012-12-26 12:10:00,61.39,61.47,61.39,61.43,170400.0,43.6384,43.6952,43.6384,43.6668,170400.0
2012-12-26 12:15:00,61.44,61.44,61.36,61.44,135200.0,43.6739,43.6739,43.617,43.6739,135200.0
2012-12-26 12:20:00,61.42,61.44,61.37,61.4,166000.0,43.6597,43.6739,43.6241,43.6455,166000.0
2012-12-26 12:25:00,61.4,61.41,61.35,61.38,111800.0,43.6455,43.6526,43.6099,43.6313,111800.0
2012-12-26 12:30:00,61.37,61.41,61.3,61.4,129000.0,43.6241,43.6526,43.5744,43.6455,129000.0
2012-12-26 12:35:00,61.39,61.41,61.34,61.4,109400.0,43.6384,43.6526,43.6028,43.6455,109400.0
2012-12-26 12:40:00,61.4,61.41,61.32,61.34,101400.0,43.6455,43.6526,43.5886,43.6028,101400.0
2012-12-26 12:45:00,61.34,61.4,61.3,61.39,55200.0,43.6028,43.6455,43.5744,43.6384,55200.0
2012-12-26 12:50:00,61.39,61.44,61.38,61.43,40400.0,43.6384,43.6739,43.6313,43.6668,40400.0
2012-12-26 12:55:00,61.42,61.49,61.39,61.44,103400.0,43.6597,43.7094,43.6384,43.6739,103400.0
2012-12-26 13:00:00,61.43,61.44,61.34,61.38,67600.0,43.6668,43.6739,43.6028,43.6313,67600.0
2012-12-26 13:05:00,61.38,61.38,61.34,61.35,66400.0,43.6313,43.6313,43.6028,43.6099,66400.0
2012-12-26 13:10:00,61.36,61.39,61.31,61.35,161000.0,43.617,43.6384,43.5815,43.6099,161000.0
2012-12-26 13:15:00,61.35,61.4,61.33,61.4,124000.0,43.6099,43.6455,43.5957,43.6455,124000.0
2012-12-26 13:20:00,61.39,61.44,61.38,61.38,107800.0,43.6384,43.6739,43.6313,43.6313,107800.0
2012-12-26 13:25:00,61.39,61.52,61.39,61.51,155200.0,43.6384,43.7308,43.6384,43.7237,155200.0
2012-12-26 13:30:00,61.51,61.59,61.51,61.57,168600.0,43.7237,43.7805,43.7237,43.7663,168600.0
2012-12-26 13:35:00,61.57,61.66,61.57,61.65,78000.0,43.7663,43.8303,43.7663,43.8232,78000.0
2012-12-26 13:40:00,61.65,61.65,61.57,61.58,124000.0,43.8232,43.8232,43.7663,43.7734,124000.0
2012-12-26 13:45:00,61.58,61.61,61.53,61.54,107000.0,43.7734,43.7947,43.7379,43.745,107000.0
2012-12-26 13:50:00,61.54,61.59,61.52,61.58,71800.0,43.745,43.7805,43.7308,43.7734,71800.0
2012-12-26 13:55:00,61.59,61.62,61.56,61.57,74000.0,43.7805,43.8019,43.7592,43.7663,74000.0
2012-12-26 14:00:00,61.56,61.69,61.55,61.67,100400.0,43.7592,43.8516,43.7521,43.8374,100400.0
2012-12-26 14:05:00,61.69,61.71,61.62,61.63,88000.0,43.8516,43.8658,43.8019,43.809,88000.0
2012-12-26 14:10:00,61.63,61.71,61.62,61.7,54800.0,43.809,43.8658,43.8019,43.8587,54800.0
2012-12-26 14:15:00,61.72,61.77,61.71,61.73,142200.0,43.8729,43.9085,43.8658,43.8801,142200.0
2012-12-26 14:20:00,61.73,61.73,61.67,61.69,113600.0,43.8801,43.8801,43.8374,43.8516,113600.0
2012-12-26 14:25:00,61.69,61.7,61.59,61.6,142600.0,43.8516,43.8587,43.7805,43.7876,142600.0
2012-12-26 14:30:00,61.59,61.61,61.56,61.58,126800.0,43.7805,43.7947,43.7592,43.7734,126800.0
2012-12-26 14:35:00,61.57,61.66,61.57,61.66,146000.0,43.7663,43.8303,43.7663,43.8303,146000.0
2012-12-26 14:40:00,61.66,61.67,61.58,61.59,84600.0,43.8303,43.8374,43.7734,43.7805,84600.0
2012-12-26 14:45:00,61.58,61.66,61.55,61.64,95200.0,43.7734,43.8303,43.7521,43.8161,95200.0
2012-12-26 14:50:00,61.64,61.79,61.64,61.76,215600.0,43.8161,43.9227,43.8161,43.9014,215600.0
2012-12-26 14:55:00,61.75,61.79,61.71,61.72,136400.0,43.8943,43.9227,43.8658,43.8729,136400.0
2012-12-26 15:00:00,61.71,61.75,61.67,61.68,83600.0,43.8658,43.8943,43.8374,43.8445,83600.0
2012-12-26 15:05:00,61.67,61.72,61.66,61.68,70800.0,43.8374,43.8729,43.8303,43.8445,70800.0
2012-12-26 15:10:00,61.68,61.78,61.68,61.69,158400.0,43.8445,43.9156,43.8445,43.8516,158400.0
2012-12-26 15:15:00,61.69,61.7,61.6,61.61,145800.0,43.8516,43.8587,43.7876,43.7947,145800.0
2012-12-26 15:20:00,61.6,61.61,61.53,61.55,133000.0,43.7876,43.7947,43.7379,43.7521,133000.0
2012-12-26 15:25:00,61.55,61.67,61.55,61.65,97600.0,43.7521,43.8374,43.7521,43.8232,97600.0
2012-12-26 15:30:00,61.64,61.65,61.61,61.62,115000.0,43.8161,43.8232,43.7947,43.8019,115000.0
2012-12-26 15:35:00,61.63,61.65,61.58,61.6,155800.0,43.809,43.8232,43.7734,43.7876,155800.0
2012-12-26 15:40:00,61.59,61.59,61.52,61.53,161600.0,43.7805,43.7805,43.7308,43.7379,161600.0
2012-12-26 15:45:00,61.54,61.61,61.53,61.59,228000.0,43.745,43.7947,43.7379,43.7805,228000.0
2012-12-26 15:50:00,61.59,61.59,61.48,61.54,362600.0,43.7805,43.7805,43.7023,43.745,362600.0
2012-12-26 15:55:00,61.54,61.62,61.51,61.62,813600.0,43.745,43.8019,43.7237,43.8019,813600.0
2012-12-27 09:30:00,61.59,61.6,61.4,61.55,132000.0,43.7805,43.7876,43.6455,43.7521,132000.0
2012-12-27 09:35:00,61.52,61.58,61.37,61.39,85500.0,43.7308,43.7734,43.6241,43.6384,85500.0
2012-12-27 09:40:00,61.38,61.45,61.34,61.41,87100.0,43.6313,43.681,43.6028,43.6526,87100.0
2012-12-27 09:45:00,61.42,61.48,61.35,61.4,100900.0,43.6597,43.7023,43.6099,43.6455,100900.0
2012-12-27 09:50:00,61.41,61.46,61.36,61.41,110000.0,43.6526,43.6881,43.617,43.6526,110000.0
2012-12-27 09:55:00,61.41,61.45,61.37,61.42,50000.0,43.6526,43.681,43.6241,43.6597,50000.0
2012-12-27 10:00:00,61.41,61.45,61.35,61.42,58800.0,43.6526,43.681,43.6099,43.6597,58800.0
2012-12-27 10:05:00,61.43,61.45,61.32,61.35,100100.0,43.6668,43.681,43.5886,43.6099,100100.0
2012-12-27 10:10:00,61.36,61.38,61.31,61.33,54300.0,43.617,43.6313,43.5815,43.5957,54300.0
2012-12-27 10:15:00,61.34,61.35,61.14,61.14,139600.0,43.6028,43.6099,43.4607,43.4607,139600.0
2012-12-27 10:20:00,61.14,61.21,61.02,61.15,175200.0,43.4607,43.5104,43.3754,43.4678,175200.0
2012-12-27 10:25:00,61.15,61.2,61.06,61.16,85100.0,43.4678,43.5033,43.4038,43.4749,85100.0
2012-12-27 10:30:00,61.15,61.17,61.04,61.13,109600.0,43.4678,43.482,43.3896,43.4535,109600.0
2012-12-27 10:35:00,61.14,61.16,61.05,61.13,61800.0,43.4607,43.4749,43.3967,43.4535,61800.0
2012-12-27 10:40:00,61.13,61.14,61.08,61.14,47700.0,43.4535,43.4607,43.418,43.4607,47700.0
2012-12-27 10:45:00,61.15,61.27,61.12,61.27,79100.0,43.4678,43.5531,43.4464,43.5531,79100.0
2012-12-27 10:50:00,61.27,61.3,61.2,61.27,66700.0,43.5531,43.5744,43.5033,43.5531,66700.0
2012-12-27 10:55:00,61.28,61.32,61.2,61.23,60800.0,43.5602,43.5886,43.5033,43.5246,60800.0
2012-12-27 11:00:00,61.25,61.33,61.25,61.26,54800.0,43.5388,43.5957,43.5388,43.546,54800.0
2012-12-27 11:05:00,61.25,61.27,61.18,61.23,109400.0,43.5388,43.5531,43.4891,43.5246,109400.0
2012-12-27 11:10:00,61.22,61.23,61.1,61.14,89900.0,43.5175,43.5246,43.4322,43.4607,89900.0
2012-12-27 11:15:00,61.14,61.19,61.13,61.13,44400.0,43.4607,43.4962,43.4535,43.4535,44400.0
2012-12-27 11:20:00,61.12,61.19,61.12,61.15,52200.0,43.4464,43.4962,43.4464,43.4678,52200.0
2012-12-27 11:25:00,61.14,61.2,61.11,61.11,58400.0,43.4607,43.5033,43.4393,43.4393,58400.0
2012-12-27 11:30:00,61.12,61.18,61.09,61.13,50100.0,43.4464,43.4891,43.4251,43.4535,50100.0
2012-12-27 11:35:00,61.13,61.16,61.09,61.1,40600.0,43.4535,43.4749,43.4251,43.4322,40600.0
2012-12-27 11:40:00,61.1,61.18,61.1,61.15,54900.0,43.4322,43.4891,43.4322,43.4678,54900.0
2012-12-27 11:45:00,61.14,61.17,61.08,61.14,58200.0,43.4607,43.482,43.418,43.4607,58200.0
2012-12-27 11:50:00,61.14,61.16,61.08,61.1,29100.0,43.4607,43.4749,43.418,43.4322,29100.0
2012-12-27 11:55:00,61.1,61.1,61.0,61.06,181300.0,43.4322,43.4322,43.3611,43.4038,181300.0
2012-12-27 12:00:00,61.06,61.09,60.96,60.97,97300.0,43.4038,43.4251,43.3327,43.3398,97300.0
2012-12-27 12:05:00,60.97,61.0,60.91,60.94,62400.0,43.3398,43.3611,43.2972,43.3185,62400.0
2012-12-27 12:10:00,60.97,60.97,60.9,60.95,96000.0,43.3398,43.3398,43.2901,43.3256,96000.0
2012-12-27 12:15:00,60.95,60.97,60.87,60.88,92100.0,43.3256,43.3398,43.2687,43.2758,92100.0
2012-12-27 12:20:00,60.89,60.93,60.83,60.83,74400.0,43.2829,43.3114,43.2403,43.2403,74400.0
2012-12-27 12:25:00,60.83,60.91,60.83,60.91,65900.0,43.2403,43.2972,43.2403,43.2972,65900.0
2012-12-27 12:30:00,60.91,60.91,60.72,60.78,162700.0,43.2972,43.2972,43.1621,43.2048,162700.0
2012-12-27 12:35:00,60.78,60.87,60.74,60.86,109700.0,43.2048,43.2687,43.1763,43.2616,109700.0
2012-12-27 12:40:00,60.86,60.86,60.76,60.76,42400.0,43.2616,43.2616,43.1905,43.1905,42400.0
2012-12-27 12:45:00,60.78,60.86,60.73,60.81,66900.0,43.2048,43.2616,43.1692,43.2261,66900.0
2012-12-27 12:50:00,60.81,60.83,60.73,60.81,66200.0,43.2261,43.2403,43.1692,43.2261,66200.0
2012-12-27 12:55:00,60.8,60.89,60.78,60.88,113100.0,43.219,43.2829,43.2048,43.2758,113100.0
2012-12-27 13:00:00,60.88,60.98,60.85,60.96,98700.0,43.2758,43.3469,43.2545,43.3327,98700.0
2012-12-27 13:05:00,60.95,61.04,60.94,61.0,123200.0,43.3256,43.3896,43.3185,43.3611,123200.0
2012-12-27 13:10:00,61.0,61.06,60.99,61.01,101300.0,43.3611,43.4038,43.354,43.3682,101300.0
2012-12-27 13:15:00,61.02,61.16,61.01,61.11,73200.0,43.3754,43.4749,43.3682,43.4393,73200.0
2012-12-27 13:20:00,61.12,61.13,60.95,61.0,84600.0,43.4464,43.4535,43.3256,43.3611,84600.0
2012-12-27 13:25:00,60.99,61.0,60.92,60.98,65800.0,43.354,43.3611,43.3043,43.3469,65800.0
2012-12-27 13:30:00,60.98,61.02,60.95,60.96,41400.0,43.3469,43.3754,43.3256,43.3327,41400.0
2012-12-27 13:35:00,60.96,60.99,60.9,60.91,73100.0,43.3327,43.354,43.2901,43.2972,73100.0
2012-12-27 13:40:00,60.91,60.97,60.87,60.9,66700.0,43.2972,43.3398,43.2687,43.2901,66700.0
2012-12-27 13:45:00,60.9,60.91,60.85,60.89,59400.0,43.2901,43.2972,43.2545,43.2829,59400.0
2012-12-27 13:50:00,60.89,60.94,60.86,60.91,57700.0,43.2829,43.3185,43.2616,43.2972,57700.0
2012-12-27 13:55:00,60.91,60.95,60.87,60.9,53000.0,43.2972,43.3256,43.2687,43.2901,53000.0
2012-12-27 14:00:00,60.9,60.94,60.83,60.84,53300.0,43.2901,43.3185,43.2403,43.2474,53300.0
2012-12-27 14:05:00,60.83,60.87,60.8,60.82,76000.0,43.2403,43.2687,43.219,43.2332,76000.0
2012-12-27 14:10:00,60.82,60.86,60.81,60.81,49700.0,43.2332,43.2616,43.2261,43.2261,49700.0
2012-12-27 14:15:00,60.82,60.9,60.79,60.88,114200.0,43.2332,43.2901,43.2119,43.2758,114200.0
2012-12-27 14:20:00,60.88,60.92,60.83,60.87,56900.0,43.2758,43.3043,43.2403,43.2687,56900.0
2012-12-27 14:25:00,60.86,60.87,60.78,60.78,59200.0,43.2616,43.2687,43.2048,43.2048,59200.0
2012-12-27 14:30:00,60.78,60.82,60.73,60.78,66300.0,43.2048,43.2332,43.1692,43.2048,66300.0
2012-12-27 14:35:00,60.79,60.87,60.78,60.82,43100.0,43.2119,43.2687,43.2048,43.2332,43100.0
2012-12-27 14:40:00,60.83,60.97,60.82,60.97,51400.0,43.2403,43.3398,43.2332,43.3398,51400.0
2012-12-27 14:45:00,60.97,61.23,60.96,61.11,288200.0,43.3398,43.5246,43.3327,43.4393,288200.0
2012-12-27 14:50:00,61.11,61.23,61.1,61.12,102500.0,43.4393,43.5246,43.4322,43.4464,102500.0
2012-12-27 14:55:00,61.13,61.25,61.1,61.23,97000.0,43.4535,43.5388,43.4322,43.5246,97000.0
2012-12-27 15:00:00,61.24,61.35,61.22,61.31,112900.0,43.5317,43.6099,43.5175,43.5815,112900.0
2012-12-27 15:05:00,61.31,61.41,61.3,61.37,165900.0,43.5815,43.6526,43.5744,43.6241,165900.0
2012-12-27 15:10:00,61.38,61.38,61.28,61.32,99400.0,43.6313,43.6313,43.5602,43.5886,99400.0
2012-12-27 15:15:00,61.31,61.4,61.29,61.35,120600.0,43.5815,43.6455,43.5673,43.6099,120600.0
2012-12-27 15:20:00,61.35,61.56,61.34,61.52,154600.0,43.6099,43.7592,43.6028,43.7308,154600.0
2012-12-27 15:25:00,61.52,61.54,61.45,61.5,79500.0,43.7308,43.745,43.681,43.7166,79500.0
2012-12-27 15:30:00,61.49,61.59,61.48,61.56,171900.0,43.7094,43.7805,43.7023,43.7592,171900.0
2012-12-27 15:35:00,61.57,61.61,61.55,61.58,114900.0,43.7663,43.7947,43.7521,43.7734,114900.0
2012-12-27 15:40:00,61.58,61.74,61.58,61.73,174300.0,43.7734,43.8872,43.7734,43.8801,174300.0
2012-12-27 15:45:00,61.72,61.74,61.59,61.65,192700.0,43.8729,43.8872,43.7805,43.8232,192700.0
2012-12-27 15:50:00,61.65,61.69,61.58,61.64,237500.0,43.8232,43.8516,43.7734,43.8161,237500.0
2012-12-27 15:55:00,61.65,61.75,61.47,61.47,405400.0,43.8232,43.8943,43.6952,43.6952,405400.0
2012-12-28 09:30:00,61.09,61.26,60.91,60.95,209300.0,43.4251,43.546,43.2972,43.3256,209300.0
2012-12-28 09:35:00,60.95,61.16,60.94,60.94,153700.0,43.3256,43.4749,43.3185,43.3185,153700.0
2012-12-28 09:40:00,60.94,61.23,60.94,61.21,81300.0,43.3185,43.5246,43.3185,43.5104,81300.0
2012-12-28 09:45:00,61.21,61.22,61.08,61.08,135700.0,43.5104,43.5175,43.418,43.418,135700.0
2012-12-28 09:50:00,61.08,61.13,61.02,61.07,59100.0,43.418,43.4535,43.3754,43.4109,59100.0
2012-12-28 09:55:00,61.05,61.13,61.02,61.12,96800.0,43.3967,43.4535,43.3754,43.4464,96800.0
2012-12-28 10:00:00,61.11,61.16,61.01,61.16,109700.0,43.4393,43.4749,43.3682,43.4749,109700.0
2012-12-28 10:05:00,61.16,61.25,61.08,61.09,85300.0,43.4749,43.5388,43.418,43.4251,85300.0
2012-12-28 10:10:00,61.09,61.15,60.96,61.01,80900.0,43.4251,43.4678,43.3327,43.3682,80900.0
2012-12-28 10:15:00,61.0,61.14,60.94,61.08,79500.0,43.3611,43.4607,43.3185,43.418,79500.0
2012-12-28 10:20:00,61.08,61.14,61.07,61.1,39100.0,43.418,43.4607,43.4109,43.4322,39100.0
2012-12-28 10:25:00,61.1,61.19,61.09,61.14,46900.0,43.4322,43.4962,43.4251,43.4607,46900.0
2012-12-28 10:30:00,61.15,61.34,61.14,61.25,130700.0,43.4678,43.6028,43.4607,43.5388,130700.0
2012-12-28 10:35:00,61.26,61.3,61.22,61.27,41600.0,43.546,43.5744,43.5175,43.5531,41600.0
2012-12-28 10:40:00,61.26,61.48,61.26,61.43,191200.0,43.546,43.7023,43.546,43.6668,191200.0
2012-12-28 10:45:00,61.42,61.6,61.37,61.44,152600.0,43.6597,43.7876,43.6241,43.6739,152600.0
2012-12-28 10:50:00,61.42,61.5,61.42,61.49,57100.0,43.6597,43.7166,43.6597,43.7094,57100.0
2012-12-28 10:55:00,61.48,61.5,61.36,61.41,121100.0,43.7023,43.7166,43.617,43.6526,121100.0
2012-12-28 11:00:00,61.41,61.47,61.36,61.43,75000.0,43.6526,43.6952,43.617,43.6668,75000.0
2012-12-28 11:05:00,61.43,61.43,61.25,61.36,79600.0,43.6668,43.6668,43.5388,43.617,79600.0
2012-12-28 11:10:00,61.35,61.37,61.28,61.35,57200.0,43.6099,43.6241,43.5602,43.6099,57200.0
2012-12-28 11:15:00,61.35,61.4,61.33,61.4,37600.0,43.6099,43.6455,43.5957,43.6455,37600.0
2012-12-28 11:20:00,61.39,61.39,61.29,61.3,44600.0,43.6384,43.6384,43.5673,43.5744,44600.0
2012-12-28 11:25:00,61.3,61.33,61.24,61.25,48600.0,43.5744,43.5957,43.5317,43.5388,48600.0
2012-12-28 11:30:00,61.25,61.3,61.22,61.23,48500.0,43.5388,43.5744,43.5175,43.5246,48500.0
2012-12-28 11:35:00,61.23,61.23,61.17,61.18,39800.0,43.5246,43.5246,43.482,43.4891,39800.0
2012-12-28 11:40:00,61.19,61.26,61.12,61.15,99500.0,43.4962,43.546,43.4464,43.4678,99500.0
2012-12-28 11:45:00,61.16,61.19,61.07,61.16,108100.0,43.4749,43.4962,43.4109,43.4749,108100.0
2012-12-28 11:50:00,61.16,61.18,61.12,61.15,57200.0,43.4749,43.4891,43.4464,43.4678,57200.0
2012-12-28 11:55:00,61.16,61.16,61.1,61.14,43400.0,43.4749,43.4749,43.4322,43.4607,43400.0
2012-12-28 12:00:00,61.14,61.2,61.12,61.13,75400.0,43.4607,43.5033,43.4464,43.4535,75400.0
2012-12-28 12:05:00,61.14,61.14,61.06,61.1,39200.0,43.4607,43.4607,43.4038,43.4322,39200.0
2012-12-28 12:10:00,61.1,61.16,61.05,61.14,48300.0,43.4322,43.4749,43.3967,43.4607,48300.0
2012-12-28 12:15:00,61.14,61.22,61.12,61.19,85900.0,43.4607,43.5175,43.4464,43.4962,85900.0
2012-12-28 12:20:00,61.19,61.24,61.15,61.16,82600.0,43.4962,43.5317,43.4678,43.4749,82600.0
2012-12-28 12:25:00,61.17,61.2,61.15,61.2,26800.0,43.482,43.5033,43.4678,43.5033,26800.0
2012-12-28 12:30:00,61.2,61.2,61.14,61.15,48500.0,43.5033,43.5033,43.4607,43.4678,48500.0
2012-12-28 12:35:00,61.15,61.17,61.1,61.16,56300.0,43.4678,43.482,43.4322,43.4749,56300.0
2012-12-28 12:40:00,61.16,61.16,61.09,61.11,84900.0,43.4749,43.4749,43.4251,43.4393,84900.0
2012-12-28 12:45:00,61.1,61.13,61.07,61.13,44800.0,43.4322,43.4535,43.4109,43.4535,44800.0
2012-12-28 12:50:00,61.12,61.13,61.05,61.05,43300.0,43.4464,43.4535,43.3967,43.3967,43300.0
2012-12-28 12:55:00,61.05,61.05,60.97,60.99,160700.0,43.3967,43.3967,43.3398,43.354,160700.0
2012-12-28 13:00:00,60.98,61.09,60.98,61.07,64200.0,43.3469,43.4251,43.3469,43.4109,64200.0
2012-12-28 13:05:00,61.07,61.09,60.99,61.03,74400.0,43.4109,43.4251,43.354,43.3825,74400.0
2012-12-28 13:10:00,61.02,61.08,60.99,61.0,55100.0,43.3754,43.418,43.354,43.3611,55100.0
2012-12-28 13:15:00,61.01,61.08,61.0,61.08,64600.0,43.3682,43.418,43.3611,43.418,64600.0
2012-12-28 13:20:00,61.08,61.1,61.03,61.06,64400.0,43.418,43.4322,43.3825,43.4038,64400.0
2012-12-28 13:25:00,61.06,61.09,61.04,61.05,48500.0,43.4038,43.4251,43.3896,43.3967,48500.0
2012-12-28 13:30:00,61.05,61.11,61.04,61.04,61300.0,43.3967,43.4393,43.3896,43.3896,61300.0
2012-12-28 13:35:00,61.05,61.1,61.04,61.1,40300.0,43.3967,43.4322,43.3896,43.4322,40300.0
2012-12-28 13:40:00,61.08,61.16,61.08,61.14,67700.0,43.418,43.4749,43.418,43.4607,67700.0
2012-12-28 13:45:00,61.13,61.17,61.1,61.14,57900.0,43.4535,43.482,43.4322,43.4607,57900.0
2012-12-28 13:50:00,61.13,61.16,61.09,61.1,45700.0,43.4535,43.4749,43.4251,43.4322,45700.0
2012-12-28 13:55:00,61.11,61.13,61.05,61.08,81600.0,43.4393,43.4535,43.3967,43.418,81600.0
2012-12-28 14:00:00,61.08,61.09,61.01,61.01,55500.0,43.418,43.4251,43.3682,43.3682,55500.0
2012-12-28 14:05:00,61.01,61.02,60.95,61.0,89800.0,43.3682,43.3754,43.3256,43.3611,89800.0
2012-12-28 14:10:00,61.01,61.01,60.96,60.97,49500.0,43.3682,43.3682,43.3327,43.3398,49500.0
2012-12-28 14:15:00,60.98,61.0,60.93,61.0,29700.0,43.3469,43.3611,43.3114,43.3611,29700.0
2012-12-28 14:20:00,61.0,61.01,60.97,61.0,33200.0,43.3611,43.3682,43.3398,43.3611,33200.0
2012-12-28 14:25:00,61.0,61.0,60.89,60.9,90600.0,43.3611,43.3611,43.2829,43.2901,90600.0
2012-12-28 14:30:00,60.9,60.95,60.86,60.86,64500.0,43.2901,43.3256,43.2616,43.2616,64500.0
2012-12-28 14:35:00,60.87,60.92,60.86,60.91,55300.0,43.2687,43.3043,43.2616,43.2972,55300.0
2012-12-28 14:40:00,60.91,60.97,60.9,60.97,57600.0,43.2972,43.3398,43.2901,43.3398,57600.0
2012-12-28 14:45:00,60.98,60.98,60.88,60.91,89400.0,43.3469,43.3469,43.2758,43.2972,89400.0
2012-12-28 14:50:00,60.9,60.93,60.87,60.93,37300.0,43.2901,43.3114,43.2687,43.3114,37300.0
2012-12-28 14:55:00,60.93,60.97,60.91,60.92,60600.0,43.3114,43.3398,43.2972,43.3043,60600.0
2012-12-28 15:00:00,60.91,60.99,60.91,60.96,68000.0,43.2972,43.354,43.2972,43.3327,68000.0
2012-12-28 15:05:00,60.96,61.0,60.95,60.99,45800.0,43.3327,43.3611,43.3256,43.354,45800.0
2012-12-28 15:10:00,60.98,60.99,60.92,60.98,52400.0,43.3469,43.354,43.3043,43.3469,52400.0
2012-12-28 15:15:00,60.98,61.08,60.98,61.07,117400.0,43.3469,43.418,43.3469,43.4109,117400.0
2012-12-28 15:20:00,61.07,61.08,60.97,61.04,71300.0,43.4109,43.418,43.3398,43.3896,71300.0
2012-12-28 15:25:00,61.05,61.13,60.99,60.99,88900.0,43.3967,43.4535,43.354,43.354,88900.0
2012-12-28 15:30:00,61.0,61.08,61.0,61.05,94200.0,43.3611,43.418,43.3611,43.3967,94200.0
2012-12-28 15:35:00,61.05,61.08,60.77,60.78,316600.0,43.3967,43.418,43.1976,43.2048,316600.0
2012-12-28 15:40:00,60.78,60.87,60.74,60.74,262100.0,43.2048,43.2687,43.1763,43.1763,262100.0
2012-12-28 15:45:00,60.74,60.76,60.58,60.66,409400.0,43.1763,43.1905,43.0626,43.1195,409400.0
2012-12-28 15:50:00,60.66,60.74,60.55,60.74,281700.0,43.1195,43.1763,43.0413,43.1763,281700.0
2012-12-28 15:55:00,60.73,60.77,60.61,60.61,479100.0,43.1692,43.1976,43.0839,43.0839,479100.0
2012-12-31 09:30:00,60.52,60.6,60.22,60.52,202400.0,43.0199,43.0768,42.8067,43.0199,202400.0
2012-12-31 09:35:00,60.52,60.59,60.42,60.55,115600.0,43.0199,43.0697,42.9489,43.0413,115600.0
2012-12-31 09:40:00,60.59,60.75,60.58,60.73,147600.0,43.0697,43.1834,43.0626,43.1692,147600.0
2012-12-31 09:45:00,60.73,60.76,60.58,60.62,105300.0,43.1692,43.1905,43.0626,43.091,105300.0
2012-12-31 09:50:00,60.63,60.63,60.42,60.57,161100.0,43.0981,43.0981,42.9489,43.0555,161100.0
2012-12-31 09:55:00,60.57,60.86,60.53,60.82,131700.0,43.0555,43.2616,43.027,43.2332,131700.0
2012-12-31 10:00:00,60.82,60.87,60.75,60.85,117400.0,43.2332,43.2687,43.1834,43.2545,117400.0
2012-12-31 10:05:00,60.85,61.0,60.82,60.92,120500.0,43.2545,43.3611,43.2332,43.3043,120500.0
2012-12-31 10:10:00,60.91,61.05,60.91,61.03,292200.0,43.2972,43.3967,43.2972,43.3825,292200.0
2012-12-31 10:15:00,61.04,61.05,60.98,61.0,86700.0,43.3896,43.3967,43.3469,43.3611,86700.0
2012-12-31 10:20:00,61.0,61.04,60.98,61.03,65300.0,43.3611,43.3896,43.3469,43.3825,65300.0
2012-12-31 10:25:00,61.03,61.07,60.96,60.97,222700.0,43.3825,43.4109,43.3327,43.3398,222700.0
2012-12-31 10:30:00,60.98,61.03,60.95,61.03,124600.0,43.3469,43.3825,43.3256,43.3825,124600.0
2012-12-31 10:35:00,61.03,61.18,61.02,61.07,136700.0,43.3825,43.4891,43.3754,43.4109,136700.0
2012-12-31 10:40:00,61.06,61.1,60.97,60.98,102700.0,43.4038,43.4322,43.3398,43.3469,102700.0
2012-12-31 10:45:00,60.98,61.07,60.91,61.0,319400.0,43.3469,43.4109,43.2972,43.3611,319400.0
2012-12-31 10:50:00,61.0,61.04,60.9,61.01,239900.0,43.3611,43.3896,43.2901,43.3682,239900.0
2012-12-31 10:55:00,61.02,61.03,60.92,60.94,108500.0,43.3754,43.3825,43.3043,43.3185,108500.0
2012-12-31 11:00:00,60.93,61.13,60.92,61.1,132300.0,43.3114,43.4535,43.3043,43.4322,132300.0
2012-12-31 11:05:00,61.1,61.1,60.91,60.94,95500.0,43.4322,43.4322,43.2972,43.3185,95500.0
2012-12-31 11:10:00,60.94,61.04,60.94,61.02,60800.0,43.3185,43.3896,43.3185,43.3754,60800.0
2012-12-31 11:15:00,61.01,61.03,60.96,61.0,57500.0,43.3682,43.3825,43.3327,43.3611,57500.0
2012-12-31 11:20:00,60.99,61.05,60.93,60.94,60500.0,43.354,43.3967,43.3114,43.3185,60500.0
2012-12-31 11:25:00,60.94,60.97,60.87,60.94,87700.0,43.3185,43.3398,43.2687,43.3185,87700.0
2012-12-31 11:30:00,60.95,61.05,60.92,61.0,196200.0,43.3256,43.3967,43.3043,43.3611,196200.0
2012-12-31 11:35:00,61.01,61.08,60.94,61.03,123400.0,43.3682,43.418,43.3185,43.3825,123400.0
2012-12-31 11:40:00,61.01,61.03,60.94,60.96,94700.0,43.3682,43.3825,43.3185,43.3327,94700.0
2012-12-31 11:45:00,60.95,61.01,60.92,60.96,68900.0,43.3256,43.3682,43.3043,43.3327,68900.0
2012-12-31 11:50:00,60.96,60.96,60.88,60.88,56100.0,43.3327,43.3327,43.2758,43.2758,56100.0
2012-12-31 11:55:00,60.88,60.91,60.87,60.91,69100.0,43.2758,43.2972,43.2687,43.2972,69100.0
2012-12-31 12:00:00,60.91,61.0,60.91,60.96,80900.0,43.2972,43.3611,43.2972,43.3327,80900.0
2012-12-31 12:05:00,60.96,60.97,60.89,60.92,104300.0,43.3327,43.3398,43.2829,43.3043,104300.0
2012-12-31 12:10:00,60.91,61.0,60.88,60.99,76800.0,43.2972,43.3611,43.2758,43.354,76800.0
2012-12-31 12:15:00,60.99,61.02,60.95,60.95,129500.0,43.354,43.3754,43.3256,43.3256,129500.0
2012-12-31 12:20:00,60.95,61.01,60.93,61.01,66100.0,43.3256,43.3682,43.3114,43.3682,66100.0
2012-12-31 12:25:00,61.01,61.09,61.0,61.08,99100.0,43.3682,43.4251,43.3611,43.418,99100.0
2012-12-31 12:30:00,61.1,61.18,61.09,61.11,125400.0,43.4322,43.4891,43.4251,43.4393,125400.0
2012-12-31 12:35:00,61.11,61.17,61.1,61.15,65200.0,43.4393,43.482,43.4322,43.4678,65200.0
2012-12-31 12:40:00,61.14,61.45,61.12,61.34,269900.0,43.4607,43.681,43.4464,43.6028,269900.0
2012-12-31 12:45:00,61.34,61.6,61.34,61.51,215500.0,43.6028,43.7876,43.6028,43.7237,215500.0
2012-12-31 12:50:00,61.51,61.65,61.48,61.62,258100.0,43.7237,43.8232,43.7023,43.8019,258100.0
2012-12-31 12:55:00,61.62,61.68,61.48,61.62,356800.0,43.8019,43.8445,43.7023,43.8019,356800.0
2012-12-31 13:00:00,61.62,61.68,61.57,61.59,270900.0,43.8019,43.8445,43.7663,43.7805,270900.0
2012-12-31 13:05:00,61.58,61.67,61.35,61.67,272700.0,43.7734,43.8374,43.6099,43.8374,272700.0
2012-12-31 13:10:00,61.67,62.02,61.67,62.02,376600.0,43.8374,44.0862,43.8374,44.0862,376600.0
2012-12-31 13:15:00,62.03,62.19,62.02,62.07,337700.0,44.0933,44.207,44.0862,44.1217,337700.0
2012-12-31 13:20:00,62.07,62.19,62.02,62.11,217000.0,44.1217,44.207,44.0862,44.1502,217000.0
2012-12-31 13:25:00,62.14,62.14,61.93,61.99,128600.0,44.1715,44.1715,44.0222,44.0649,128600.0
2012-12-31 13:30:00,61.99,62.0,61.92,61.95,113200.0,44.0649,44.072,44.0151,44.0364,113200.0
2012-12-31 13:35:00,61.96,62.02,61.9,61.98,99600.0,44.0435,44.0862,44.0009,44.0578,99600.0
2012-12-31 13:40:00,61.99,62.08,61.92,61.94,106300.0,44.0649,44.1288,44.0151,44.0293,106300.0
2012-12-31 13:45:00,61.94,62.16,61.46,61.72,434700.0,44.0293,44.1857,43.6881,43.8729,434700.0
2012-12-31 13:50:00,61.72,61.85,61.57,61.81,153000.0,43.8729,43.9654,43.7663,43.9369,153000.0
2012-12-31 13:55:00,61.79,61.87,61.67,61.76,153400.0,43.9227,43.9796,43.8374,43.9014,153400.0
2012-12-31 14:00:00,61.76,61.81,61.68,61.72,89900.0,43.9014,43.9369,43.8445,43.8729,89900.0
2012-12-31 14:05:00,61.72,61.85,61.7,61.79,73000.0,43.8729,43.9654,43.8587,43.9227,73000.0
2012-12-31 14:10:00,61.8,61.81,61.71,61.72,85100.0,43.9298,43.9369,43.8658,43.8729,85100.0
2012-12-31 14:15:00,61.73,61.81,61.71,61.74,54600.0,43.8801,43.9369,43.8658,43.8872,54600.0
2012-12-31 14:20:00,61.75,61.86,61.71,61.85,78500.0,43.8943,43.9725,43.8658,43.9654,78500.0
2012-12-31 14:25:00,61.83,61.85,61.75,61.81,58900.0,43.9511,43.9654,43.8943,43.9369,58900.0
2012-12-31 14:30:00,61.82,61.93,61.8,61.86,98900.0,43.944,44.0222,43.9298,43.9725,98900.0
2012-12-31 14:35:00,61.86,61.86,61.76,61.8,95200.0,43.9725,43.9725,43.9014,43.9298,95200.0
2012-12-31 14:40:00,61.78,61.95,61.75,61.9,81000.0,43.9156,44.0364,43.8943,44.0009,81000.0
2012-12-31 14:45:00,61.91,62.02,61.79,61.92,197300.0,44.008,44.0862,43.9227,44.0151,197300.0
2012-12-31 14:50:00,61.92,62.07,61.87,61.95,135700.0,44.0151,44.1217,43.9796,44.0364,135700.0
2012-12-31 14:55:00,61.94,62.23,61.94,62.12,175800.0,44.0293,44.2355,44.0293,44.1573,175800.0
2012-12-31 15:00:00,62.12,62.25,62.08,62.13,191700.0,44.1573,44.2497,44.1288,44.1644,191700.0
2012-12-31 15:05:00,62.12,62.13,62.04,62.05,112900.0,44.1573,44.1644,44.1004,44.1075,112900.0
2012-12-31 15:10:00,62.05,62.07,61.91,61.96,133300.0,44.1075,44.1217,44.008,44.0435,133300.0
2012-12-31 15:15:00,61.97,62.01,61.82,61.84,85500.0,44.0507,44.0791,43.944,43.9582,85500.0
2012-12-31 15:20:00,61.83,61.89,61.82,61.82,78100.0,43.9511,43.9938,43.944,43.944,78100.0
2012-12-31 15:25:00,61.83,61.9,61.63,61.66,238800.0,43.9511,44.0009,43.809,43.8303,238800.0
2012-12-31 15:30:00,61.66,61.78,61.66,61.77,152500.0,43.8303,43.9156,43.8303,43.9085,152500.0
2012-12-31 15:35:00,61.77,61.85,61.77,61.84,153100.0,43.9085,43.9654,43.9085,43.9582,153100.0
2012-12-31 15:40:00,61.84,61.9,61.7,61.76,228200.0,43.9582,44.0009,43.8587,43.9014,228200.0
2012-12-31 15:45:00,61.75,61.9,61.75,61.89,197500.0,43.8943,44.0009,43.8943,43.9938,197500.0
2012-12-31 15:50:00,61.9,62.02,61.85,61.87,285200.0,44.0009,44.0862,43.9654,43.9796,285200.0
2012-12-31 15:55:00,61.87,62.04,61.79,62.03,591300.0,43.9796,44.1004,43.9227,44.0933,591300.0
2013-01-02 09:30:00,63.57,64.64,63.51,64.64,1017600.0,45.188,45.9486,45.1453,45.9486,1017600.0
2013-01-02 09:35:00,64.64,64.75,64.21,64.27,534300.0,45.9486,46.0268,45.6429,45.6856,534300.0
2013-01-02 09:40:00,64.24,64.42,64.0,64.03,574500.0,45.6643,45.7922,45.4937,45.515,574500.0
2013-01-02 09:45:00,64.03,64.25,64.0,64.24,950000.0,45.515,45.6714,45.4937,45.6643,950000.0
2013-01-02 09:50:00,64.25,64.5,64.25,64.46,345100.0,45.6714,45.8491,45.6714,45.8206,345100.0
2013-01-02 09:55:00,64.47,64.51,64.4,64.44,376300.0,45.8277,45.8562,45.778,45.8064,376300.0
2013-01-02 10:00:00,64.45,64.46,64.3,64.41,354400.0,45.8135,45.8206,45.7069,45.7851,354400.0
2013-01-02 10:05:00,64.4,64.41,64.16,64.18,181500.0,45.778,45.7851,45.6074,45.6216,181500.0
2013-01-02 10:10:00,64.18,64.3,64.1,64.1,232100.0,45.6216,45.7069,45.5647,45.5647,232100.0
2013-01-02 10:15:00,64.09,64.14,64.02,64.09,220300.0,45.5576,45.5932,45.5079,45.5576,220300.0
2013-01-02 10:20:00,64.09,64.15,64.02,64.04,162200.0,45.5576,45.6003,45.5079,45.5221,162200.0
2013-01-02 10:25:00,64.03,64.16,64.03,64.11,171400.0,45.515,45.6074,45.515,45.5718,171400.0
2013-01-02 10:30:00,64.11,64.19,64.09,64.12,159300.0,45.5718,45.6287,45.5576,45.579,159300.0
2013-01-02 10:35:00,64.13,64.14,64.03,64.1,153700.0,45.5861,45.5932,45.515,45.5647,153700.0
2013-01-02 10:40:00,64.11,64.27,64.08,64.24,245600.0,45.5718,45.6856,45.5505,45.6643,245600.0
2013-01-02 10:45:00,64.24,64.24,64.01,64.06,283500.0,45.6643,45.6643,45.5008,45.5363,283500.0
2013-01-02 10:50:00,64.07,64.16,64.02,64.06,162400.0,45.5434,45.6074,45.5079,45.5363,162400.0
2013-01-02 10:55:00,64.07,64.07,63.96,64.01,148000.0,45.5434,45.5434,45.4652,45.5008,148000.0
2013-01-02 11:00:00,64.0,64.05,63.95,63.99,133300.0,45.4937,45.5292,45.4581,45.4865,133300.0
2013-01-02 11:05:00,63.99,64.01,63.93,63.99,159100.0,45.4865,45.5008,45.4439,45.4865,159100.0
2013-01-02 11:10:00,64.0,64.04,63.98,63.98,219100.0,45.4937,45.5221,45.4794,45.4794,219100.0
2013-01-02 11:15:00,63.98,64.01,63.92,63.92,169900.0,45.4794,45.5008,45.4368,45.4368,169900.0
2013-01-02 11:20:00,63.92,63.97,63.85,63.85,144600.0,45.4368,45.4723,45.387,45.387,144600.0
2013-01-02 11:25:00,63.85,63.94,63.77,63.93,209900.0,45.387,45.451,45.3302,45.4439,209900.0
2013-01-02 11:30:00,63.92,63.96,63.86,63.92,132900.0,45.4368,45.4652,45.3941,45.4368,132900.0
2013-01-02 11:35:00,63.93,63.98,63.89,63.9,91600.0,45.4439,45.4794,45.4155,45.4226,91600.0
2013-01-02 11:40:00,63.89,63.95,63.87,63.93,111400.0,45.4155,45.4581,45.4012,45.4439,111400.0
2013-01-02 11:45:00,63.93,63.98,63.88,63.88,73800.0,45.4439,45.4794,45.4084,45.4084,73800.0
2013-01-02 11:50:00,63.89,63.97,63.89,63.96,67200.0,45.4155,45.4723,45.4155,45.4652,67200.0
2013-01-02 11:55:00,63.96,63.96,63.83,63.89,194700.0,45.4652,45.4652,45.3728,45.4155,194700.0
2013-01-02 12:00:00,63.88,63.91,63.78,63.9,113500.0,45.4084,45.4297,45.3373,45.4226,113500.0
2013-01-02 12:05:00,63.9,63.91,63.85,63.9,82000.0,45.4226,45.4297,45.387,45.4226,82000.0
2013-01-02 12:10:00,63.9,64.0,63.88,64.0,154200.0,45.4226,45.4937,45.4084,45.4937,154200.0
2013-01-02 12:15:00,63.99,64.08,63.99,64.0,317200.0,45.4865,45.5505,45.4865,45.4937,317200.0
2013-01-02 12:20:00,63.99,64.13,63.99,64.09,411000.0,45.4865,45.5861,45.4865,45.5576,411000.0
2013-01-02 12:25:00,64.1,64.14,64.07,64.13,113800.0,45.5647,45.5932,45.5434,45.5861,113800.0
2013-01-02 12:30:00,64.12,64.18,64.1,64.1,155800.0,45.579,45.6216,45.5647,45.5647,155800.0
2013-01-02 12:35:00,64.1,64.18,64.09,64.17,83400.0,45.5647,45.6216,45.5576,45.6145,83400.0
2013-01-02 12:40:00,64.17,64.22,64.12,64.15,105000.0,45.6145,45.65,45.579,45.6003,105000.0
2013-01-02 12:45:00,64.14,64.15,64.09,64.1,65200.0,45.5932,45.6003,45.5576,45.5647,65200.0
2013-01-02 12:50:00,64.1,64.12,64.05,64.08,113000.0,45.5647,45.579,45.5292,45.5505,113000.0
2013-01-02 12:55:00,64.08,64.11,64.03,64.1,96200.0,45.5505,45.5718,45.515,45.5647,96200.0
2013-01-02 13:00:00,64.1,64.15,64.08,64.13,78100.0,45.5647,45.6003,45.5505,45.5861,78100.0
2013-01-02 13:05:00,64.13,64.23,64.12,64.23,94900.0,45.5861,45.6571,45.579,45.6571,94900.0
2013-01-02 13:10:00,64.22,64.23,64.15,64.16,54000.0,45.65,45.6571,45.6003,45.6074,54000.0
2013-01-02 13:15:00,64.17,64.22,64.16,64.22,63800.0,45.6145,45.65,45.6074,45.65,63800.0
2013-01-02 13:20:00,64.22,64.23,64.16,64.2,115100.0,45.65,45.6571,45.6074,45.6358,115100.0
2013-01-02 13:25:00,64.2,64.23,64.16,64.18,84800.0,45.6358,45.6571,45.6074,45.6216,84800.0
2013-01-02 13:30:00,64.18,64.19,64.08,64.1,85000.0,45.6216,45.6287,45.5505,45.5647,85000.0
2013-01-02 13:35:00,64.1,64.11,64.0,64.05,73800.0,45.5647,45.5718,45.4937,45.5292,73800.0
2013-01-02 13:40:00,64.05,64.1,64.03,64.05,77700.0,45.5292,45.5647,45.515,45.5292,77700.0
2013-01-02 13:45:00,64.04,64.04,63.95,64.01,85400.0,45.5221,45.5221,45.4581,45.5008,85400.0
2013-01-02 13:50:00,64.01,64.07,63.92,63.95,89700.0,45.5008,45.5434,45.4368,45.4581,89700.0
2013-01-02 13:55:00,63.95,64.03,63.95,64.02,98400.0,45.4581,45.515,45.4581,45.5079,98400.0
2013-01-02 14:00:00,64.02,64.1,63.98,64.09,94600.0,45.5079,45.5647,45.4794,45.5576,94600.0
2013-01-02 14:05:00,64.09,64.12,64.03,64.12,78500.0,45.5576,45.579,45.515,45.579,78500.0
2013-01-02 14:10:00,64.12,64.18,64.09,64.12,93700.0,45.579,45.6216,45.5576,45.579,93700.0
2013-01-02 14:15:00,64.13,64.22,64.11,64.21,85400.0,45.5861,45.65,45.5718,45.6429,85400.0
2013-01-02 14:20:00,64.2,64.23,64.17,64.19,79400.0,45.6358,45.6571,45.6145,45.6287,79400.0
2013-01-02 14:25:00,64.19,64.29,64.19,64.29,102200.0,45.6287,45.6998,45.6287,45.6998,102200.0
2013-01-02 14:30:00,64.28,64.3,64.21,64.21,69800.0,45.6927,45.7069,45.6429,45.6429,69800.0
2013-01-02 14:35:00,64.21,64.24,64.15,64.23,94700.0,45.6429,45.6643,45.6003,45.6571,94700.0
2013-01-02 14:40:00,64.23,64.24,64.19,64.2,71800.0,45.6571,45.6643,45.6287,45.6358,71800.0
2013-01-02 14:45:00,64.21,64.28,64.2,64.26,117900.0,45.6429,45.6927,45.6358,45.6785,117900.0
2013-01-02 14:50:00,64.28,64.33,64.24,64.28,166000.0,45.6927,45.7282,45.6643,45.6927,166000.0
2013-01-02 14:55:00,64.28,64.35,64.27,64.32,132700.0,45.6927,45.7424,45.6856,45.7211,132700.0
2013-01-02 15:00:00,64.32,64.38,64.3,64.36,172200.0,45.7211,45.7638,45.7069,45.7496,172200.0
2013-01-02 15:05:00,64.36,64.45,64.35,64.44,137200.0,45.7496,45.8135,45.7424,45.8064,137200.0
2013-01-02 15:10:00,64.43,64.45,64.39,64.44,99100.0,45.7993,45.8135,45.7709,45.8064,99100.0
2013-01-02 15:15:00,64.43,64.47,64.42,64.47,104300.0,45.7993,45.8277,45.7922,45.8277,104300.0
2013-01-02 15:20:00,64.46,64.5,64.42,64.46,295800.0,45.8206,45.8491,45.7922,45.8206,295800.0
2013-01-02 15:25:00,64.45,64.51,64.4,64.47,224100.0,45.8135,45.8562,45.778,45.8277,224100.0
2013-01-02 15:30:00,64.46,64.5,64.43,64.49,163100.0,45.8206,45.8491,45.7993,45.842,163100.0
2013-01-02 15:35:00,64.48,64.54,64.44,64.54,298700.0,45.8349,45.8775,45.8064,45.8775,298700.0
2013-01-02 15:40:00,64.54,64.6,64.53,64.6,212600.0,45.8775,45.9202,45.8704,45.9202,212600.0
2013-01-02 15:45:00,64.6,64.6,64.53,64.57,305600.0,45.9202,45.9202,45.8704,45.8988,305600.0
2013-01-02 15:50:00,64.58,64.72,64.58,64.71,447700.0,45.9059,46.0055,45.9059,45.9983,447700.0
2013-01-02 15:55:00,64.72,64.75,64.61,64.75,1073600.0,46.0055,46.0268,45.9273,46.0268,1073600.0
2013-01-03 09:30:00,64.67,64.85,64.63,64.72,431400.0,45.9699,46.0979,45.9415,46.0055,431400.0
2013-01-03 09:35:00,64.71,64.75,64.62,64.67,203800.0,45.9983,46.0268,45.9344,45.9699,203800.0
2013-01-03 09:40:00,64.66,64.73,64.64,64.68,170500.0,45.9628,46.0126,45.9486,45.977,170500.0
2013-01-03 09:45:00,64.68,64.73,64.64,64.72,128400.0,45.977,46.0126,45.9486,46.0055,128400.0
2013-01-03 09:50:00,64.72,64.75,64.69,64.74,168300.0,46.0055,46.0268,45.9841,46.0197,168300.0
2013-01-03 09:55:00,64.74,64.82,64.72,64.8,178500.0,46.0197,46.0765,46.0055,46.0623,178500.0
2013-01-03 10:00:00,64.8,64.9,64.8,64.88,154300.0,46.0623,46.1334,46.0623,46.1192,154300.0
2013-01-03 10:05:00,64.88,65.0,64.86,64.98,281800.0,46.1192,46.2045,46.105,46.1903,281800.0
2013-01-03 10:10:00,64.98,65.06,64.96,65.01,396700.0,46.1903,46.2471,46.1761,46.2116,396700.0
2013-01-03 10:15:00,65.0,65.04,64.92,64.93,130100.0,46.2045,46.2329,46.1476,46.1547,130100.0
2013-01-03 10:20:00,64.93,65.05,64.92,65.04,134100.0,46.1547,46.24,46.1476,46.2329,134100.0
2013-01-03 10:25:00,65.04,65.1,65.02,65.03,123100.0,46.2329,46.2756,46.2187,46.2258,123100.0
2013-01-03 10:30:00,65.03,65.19,65.02,65.14,205800.0,46.2258,46.3396,46.2187,46.304,205800.0
2013-01-03 10:35:00,65.13,65.17,65.08,65.1,116700.0,46.2969,46.3253,46.2614,46.2756,116700.0
2013-01-03 10:40:00,65.1,65.12,65.04,65.05,104100.0,46.2756,46.2898,46.2329,46.24,104100.0
2013-01-03 10:45:00,65.05,65.13,65.02,65.03,139000.0,46.24,46.2969,46.2187,46.2258,139000.0
2013-01-03 10:50:00,65.02,65.04,64.98,64.98,205600.0,46.2187,46.2329,46.1903,46.1903,205600.0
2013-01-03 10:55:00,64.98,65.0,64.92,64.97,67500.0,46.1903,46.2045,46.1476,46.1832,67500.0
2013-01-03 11:00:00,64.97,65.0,64.89,64.9,115400.0,46.1832,46.2045,46.1263,46.1334,115400.0
2013-01-03 11:05:00,64.9,65.01,64.89,65.0,156800.0,46.1334,46.2116,46.1263,46.2045,156800.0
2013-01-03 11:10:00,65.0,65.05,64.97,65.01,242900.0,46.2045,46.24,46.1832,46.2116,242900.0
2013-01-03 11:15:00,65.01,65.03,64.96,64.99,164000.0,46.2116,46.2258,46.1761,46.1974,164000.0
2013-01-03 11:20:00,65.0,65.02,64.97,64.98,86700.0,46.2045,46.2187,46.1832,46.1903,86700.0
2013-01-03 11:25:00,64.97,65.0,64.95,64.96,84500.0,46.1832,46.2045,46.1689,46.1761,84500.0
2013-01-03 11:30:00,64.96,65.0,64.95,64.98,153100.0,46.1761,46.2045,46.1689,46.1903,153100.0
2013-01-03 11:35:00,64.98,65.01,64.93,64.97,124400.0,46.1903,46.2116,46.1547,46.1832,124400.0
2013-01-03 11:40:00,64.98,64.99,64.95,64.97,121800.0,46.1903,46.1974,46.1689,46.1832,121800.0
2013-01-03 11:45:00,64.98,64.99,64.93,64.95,70500.0,46.1903,46.1974,46.1547,46.1689,70500.0
2013-01-03 11:50:00,64.94,64.96,64.87,64.91,95900.0,46.1618,46.1761,46.1121,46.1405,95900.0
2013-01-03 11:55:00,64.91,64.92,64.88,64.88,81800.0,46.1405,46.1476,46.1192,46.1192,81800.0
2013-01-03 12:00:00,64.88,64.91,64.86,64.86,123200.0,46.1192,46.1405,46.105,46.105,123200.0
2013-01-03 12:05:00,64.86,64.89,64.84,64.86,116000.0,46.105,46.1263,46.0908,46.105,116000.0
2013-01-03 12:10:00,64.85,64.87,64.81,64.87,136100.0,46.0979,46.1121,46.0694,46.1121,136100.0
2013-01-03 12:15:00,64.87,64.95,64.87,64.92,133800.0,46.1121,46.1689,46.1121,46.1476,133800.0
2013-01-03 12:20:00,64.92,65.01,64.92,65.0,225200.0,46.1476,46.2116,46.1476,46.2045,225200.0
2013-01-03 12:25:00,65.0,65.02,64.95,64.96,97700.0,46.2045,46.2187,46.1689,46.1761,97700.0
2013-01-03 12:30:00,64.97,65.01,64.86,64.9,186000.0,46.1832,46.2116,46.105,46.1334,186000.0
2013-01-03 12:35:00,64.9,64.94,64.85,64.86,102800.0,46.1334,46.1618,46.0979,46.105,102800.0
2013-01-03 12:40:00,64.86,64.86,64.76,64.79,99300.0,46.105,46.105,46.0339,46.0552,99300.0
2013-01-03 12:45:00,64.79,64.85,64.76,64.8,151900.0,46.0552,46.0979,46.0339,46.0623,151900.0
2013-01-03 12:50:00,64.8,64.82,64.73,64.73,133900.0,46.0623,46.0765,46.0126,46.0126,133900.0
2013-01-03 12:55:00,64.74,64.8,64.73,64.76,55100.0,46.0197,46.0623,46.0126,46.0339,55100.0
2013-01-03 13:00:00,64.76,64.76,64.56,64.59,139100.0,46.0339,46.0339,45.8917,45.913,139100.0
2013-01-03 13:05:00,64.59,64.64,64.54,64.62,103400.0,45.913,45.9486,45.8775,45.9344,103400.0
2013-01-03 13:10:00,64.63,64.7,64.59,64.61,107700.0,45.9415,45.9912,45.913,45.9273,107700.0
2013-01-03 13:15:00,64.62,64.62,64.56,64.58,61300.0,45.9344,45.9344,45.8917,45.9059,61300.0
2013-01-03 13:20:00,64.58,64.58,64.55,64.56,53900.0,45.9059,45.9059,45.8846,45.8917,53900.0
2013-01-03 13:25:00,64.56,64.68,64.55,64.63,104600.0,45.8917,45.977,45.8846,45.9415,104600.0
2013-01-03 13:30:00,64.63,64.73,64.61,64.73,74000.0,45.9415,46.0126,45.9273,46.0126,74000.0
2013-01-03 13:35:00,64.71,64.75,64.71,64.75,6700.0,45.9983,46.0268,45.9983,46.0268,6700.0
2013-01-03 13:40:00,64.75,64.75,64.75,64.75,0.0,46.0268,46.0268,46.0268,46.0268,0.0
2013-01-03 13:45:00,64.75,64.75,64.75,64.75,0.0,46.0268,46.0268,46.0268,46.0268,0.0
2013-01-03 13:50:00,64.74,64.88,64.74,64.86,94900.0,46.0197,46.1192,46.0197,46.105,94900.0
2013-01-03 13:55:00,64.86,64.87,64.82,64.85,72000.0,46.105,46.1121,46.0765,46.0979,72000.0
2013-01-03 14:00:00,64.85,64.85,64.61,64.62,157400.0,46.0979,46.0979,45.9273,45.9344,157400.0
2013-01-03 14:05:00,64.63,64.63,64.53,64.55,160700.0,45.9415,45.9415,45.8704,45.8846,160700.0
2013-01-03 14:10:00,64.54,64.57,64.43,64.46,232800.0,45.8775,45.8988,45.7993,45.8206,232800.0
2013-01-03 14:15:00,64.47,64.56,64.43,64.51,137200.0,45.8277,45.8917,45.7993,45.8562,137200.0
2013-01-03 14:20:00,64.51,64.87,64.43,64.53,164300.0,45.8562,46.1121,45.7993,45.8704,164300.0
2013-01-03 14:25:00,64.52,64.56,64.49,64.56,159300.0,45.8633,45.8917,45.842,45.8917,159300.0
2013-01-03 14:30:00,64.55,64.58,64.42,64.5,168300.0,45.8846,45.9059,45.7922,45.8491,168300.0
2013-01-03 14:35:00,64.49,64.5,64.4,64.41,121000.0,45.842,45.8491,45.778,45.7851,121000.0
2013-01-03 14:40:00,64.42,64.49,64.39,64.47,160100.0,45.7922,45.842,45.7709,45.8277,160100.0
2013-01-03 14:45:00,64.48,64.54,64.3,64.33,214300.0,45.8349,45.8775,45.7069,45.7282,214300.0
2013-01-03 14:50:00,64.32,64.46,64.31,64.39,94500.0,45.7211,45.8206,45.714,45.7709,94500.0
2013-01-03 14:55:00,64.39,64.5,64.39,64.46,89500.0,45.7709,45.8491,45.7709,45.8206,89500.0
2013-01-03 15:00:00,64.46,64.51,64.42,64.47,144900.0,45.8206,45.8562,45.7922,45.8277,144900.0
2013-01-03 15:05:00,64.47,64.48,64.36,64.37,134700.0,45.8277,45.8349,45.7496,45.7567,134700.0
2013-01-03 15:10:00,64.38,64.39,64.27,64.29,145000.0,45.7638,45.7709,45.6856,45.6998,145000.0
2013-01-03 15:15:00,64.29,64.33,64.19,64.2,138900.0,45.6998,45.7282,45.6287,45.6358,138900.0
2013-01-03 15:20:00,64.2,64.29,64.14,64.19,143300.0,45.6358,45.6998,45.5932,45.6287,143300.0
2013-01-03 15:25:00,64.19,64.27,64.14,64.2,197600.0,45.6287,45.6856,45.5932,45.6358,197600.0
2013-01-03 15:30:00,64.2,64.23,64.09,64.12,199700.0,45.6358,45.6571,45.5576,45.579,199700.0
2013-01-03 15:35:00,64.12,64.16,64.09,64.14,227600.0,45.579,45.6074,45.5576,45.5932,227600.0
2013-01-03 15:40:00,64.13,64.28,64.13,64.28,386900.0,45.5861,45.6927,45.5861,45.6927,386900.0
2013-01-03 15:45:00,64.28,64.45,64.27,64.44,351500.0,45.6927,45.8135,45.6856,45.8064,351500.0
2013-01-03 15:50:00,64.44,64.48,64.31,64.32,377200.0,45.8064,45.8349,45.714,45.7211,377200.0
2013-01-03 15:55:00,64.32,64.47,64.31,64.46,573800.0,45.7211,45.8277,45.714,45.8206,573800.0
2013-01-04 09:30:00,64.12,64.35,63.75,63.77,402300.0,45.579,45.7424,45.3159,45.3302,402300.0
2013-01-04 09:35:00,63.78,64.07,63.77,63.91,239500.0,45.3373,45.5434,45.3302,45.4297,239500.0
2013-01-04 09:40:00,63.92,63.93,63.53,63.81,593300.0,45.4368,45.4439,45.1596,45.3586,593300.0
2013-01-04 09:45:00,63.79,64.05,63.74,64.05,198600.0,45.3444,45.5292,45.3088,45.5292,198600.0
2013-01-04 09:50:00,64.05,64.09,63.98,64.06,184300.0,45.5292,45.5576,45.4794,45.5363,184300.0
2013-01-04 09:55:00,64.06,64.08,63.92,64.0,146900.0,45.5363,45.5505,45.4368,45.4937,146900.0
2013-01-04 10:00:00,64.0,64.06,63.65,63.7,322400.0,45.4937,45.5363,45.2449,45.2804,322400.0
2013-01-04 10:05:00,63.71,63.78,63.56,63.6,249300.0,45.2875,45.3373,45.1809,45.2093,249300.0
2013-01-04 10:10:00,63.59,63.77,63.59,63.7,190100.0,45.2022,45.3302,45.2022,45.2804,190100.0
2013-01-04 10:15:00,63.7,63.71,63.6,63.6,195300.0,45.2804,45.2875,45.2093,45.2093,195300.0
2013-01-04 10:20:00,63.6,63.6,63.35,63.37,355500.0,45.2093,45.2093,45.0316,45.0458,355500.0
2013-01-04 10:25:00,63.37,63.57,63.31,63.48,275000.0,45.0458,45.188,45.0032,45.124,275000.0
2013-01-04 10:30:00,63.48,63.52,63.33,63.4,196300.0,45.124,45.1525,45.0174,45.0672,196300.0
2013-01-04 10:35:00,63.42,63.46,63.35,63.45,278400.0,45.0814,45.1098,45.0316,45.1027,278400.0
2013-01-04 10:40:00,63.45,63.48,63.24,63.26,138600.0,45.1027,45.124,44.9534,44.9676,138600.0
2013-01-04 10:45:00,63.23,63.41,63.22,63.39,217300.0,44.9463,45.0743,44.9392,45.06,217300.0
2013-01-04 10:50:00,63.39,63.49,63.39,63.48,152900.0,45.06,45.1311,45.06,45.124,152900.0
2013-01-04 10:55:00,63.48,63.56,63.4,63.5,299100.0,45.124,45.1809,45.0672,45.1382,299100.0
2013-01-04 11:00:00,63.5,63.69,63.5,63.51,153000.0,45.1382,45.2733,45.1382,45.1453,153000.0
2013-01-04 11:05:00,63.53,63.58,63.51,63.57,127300.0,45.1596,45.1951,45.1453,45.188,127300.0
2013-01-04 11:10:00,63.57,63.61,63.52,63.57,72300.0,45.188,45.2164,45.1525,45.188,72300.0
2013-01-04 11:15:00,63.57,63.66,63.57,63.65,86000.0,45.188,45.252,45.188,45.2449,86000.0
2013-01-04 11:20:00,63.65,63.65,63.59,63.59,144500.0,45.2449,45.2449,45.2022,45.2022,144500.0
2013-01-04 11:25:00,63.59,63.59,63.41,63.52,190100.0,45.2022,45.2022,45.0743,45.1525,190100.0
2013-01-04 11:30:00,63.52,63.55,63.48,63.55,337000.0,45.1525,45.1738,45.124,45.1738,337000.0
2013-01-04 11:35:00,63.55,63.57,63.51,63.54,192000.0,45.1738,45.188,45.1453,45.1667,192000.0
2013-01-04 11:40:00,63.53,63.63,63.53,63.53,287700.0,45.1596,45.2306,45.1596,45.1596,287700.0
2013-01-04 11:45:00,63.53,63.6,63.52,63.6,181300.0,45.1596,45.2093,45.1525,45.2093,181300.0
2013-01-04 11:50:00,63.59,63.65,63.59,63.65,163000.0,45.2022,45.2449,45.2022,45.2449,163000.0
2013-01-04 11:55:00,63.65,63.7,63.61,63.61,139100.0,45.2449,45.2804,45.2164,45.2164,139100.0
2013-01-04 12:00:00,63.62,63.68,63.62,63.68,80600.0,45.2235,45.2662,45.2235,45.2662,80600.0
2013-01-04 12:05:00,63.68,63.68,63.58,63.58,68900.0,45.2662,45.2662,45.1951,45.1951,68900.0
2013-01-04 12:10:00,63.58,63.66,63.58,63.65,61700.0,45.1951,45.252,45.1951,45.2449,61700.0
2013-01-04 12:15:00,63.65,63.66,63.5,63.5,118200.0,45.2449,45.252,45.1382,45.1382,118200.0
2013-01-04 12:20:00,63.5,63.52,63.5,63.5,57500.0,45.1382,45.1525,45.1382,45.1382,57500.0
2013-01-04 12:25:00,63.5,63.59,63.47,63.53,180500.0,45.1382,45.2022,45.1169,45.1596,180500.0
2013-01-04 12:30:00,63.53,63.57,63.49,63.55,307600.0,45.1596,45.188,45.1311,45.1738,307600.0
2013-01-04 12:35:00,63.55,63.59,63.53,63.55,74800.0,45.1738,45.2022,45.1596,45.1738,74800.0
2013-01-04 12:40:00,63.55,63.6,63.51,63.55,99500.0,45.1738,45.2093,45.1453,45.1738,99500.0
2013-01-04 12:45:00,63.54,63.56,63.5,63.55,49200.0,45.1667,45.1809,45.1382,45.1738,49200.0
2013-01-04 12:50:00,63.55,63.56,63.49,63.51,157300.0,45.1738,45.1809,45.1311,45.1453,157300.0
2013-01-04 12:55:00,63.51,63.53,63.5,63.52,52800.0,45.1453,45.1596,45.1382,45.1525,52800.0
2013-01-04 13:00:00,63.52,63.53,63.49,63.5,43300.0,45.1525,45.1596,45.1311,45.1382,43300.0
2013-01-04 13:05:00,63.5,63.5,63.39,63.42,109100.0,45.1382,45.1382,45.06,45.0814,109100.0
2013-01-04 13:10:00,63.41,63.43,63.41,63.43,45700.0,45.0743,45.0885,45.0743,45.0885,45700.0
2013-01-04 13:15:00,63.44,63.45,63.43,63.44,50200.0,45.0956,45.1027,45.0885,45.0956,50200.0
2013-01-04 13:20:00,63.44,63.52,63.44,63.52,75500.0,45.0956,45.1525,45.0956,45.1525,75500.0
2013-01-04 13:25:00,63.52,63.55,63.51,63.54,65700.0,45.1525,45.1738,45.1453,45.1667,65700.0
2013-01-04 13:30:00,63.54,63.54,63.49,63.51,125000.0,45.1667,45.1667,45.1311,45.1453,125000.0
2013-01-04 13:35:00,63.51,63.53,63.49,63.52,67300.0,45.1453,45.1596,45.1311,45.1525,67300.0
2013-01-04 13:40:00,63.52,63.53,63.49,63.52,63200.0,45.1525,45.1596,45.1311,45.1525,63200.0
2013-01-04 13:45:00,63.52,63.58,63.51,63.56,115200.0,45.1525,45.1951,45.1453,45.1809,115200.0
2013-01-04 13:50:00,63.57,63.58,63.5,63.54,78900.0,45.188,45.1951,45.1382,45.1667,78900.0
2013-01-04 13:55:00,63.54,63.55,63.52,63.53,109000.0,45.1667,45.1738,45.1525,45.1596,109000.0
2013-01-04 14:00:00,63.53,63.55,63.52,63.53,162100.0,45.1596,45.1738,45.1525,45.1596,162100.0
2013-01-04 14:05:00,63.53,63.55,63.51,63.51,149100.0,45.1596,45.1738,45.1453,45.1453,149100.0
2013-01-04 14:10:00,63.51,63.54,63.49,63.54,81400.0,45.1453,45.1667,45.1311,45.1667,81400.0
2013-01-04 14:15:00,63.54,63.55,63.51,63.53,46000.0,45.1667,45.1738,45.1453,45.1596,46000.0
2013-01-04 14:20:00,63.53,63.55,63.51,63.53,56700.0,45.1596,45.1738,45.1453,45.1596,56700.0
2013-01-04 14:25:00,63.52,63.57,63.52,63.53,109700.0,45.1525,45.188,45.1525,45.1596,109700.0
2013-01-04 14:30:00,63.54,63.61,63.54,63.6,85700.0,45.1667,45.2164,45.1667,45.2093,85700.0
2013-01-04 14:35:00,63.61,63.68,63.6,63.68,94300.0,45.2164,45.2662,45.2093,45.2662,94300.0
2013-01-04 14:40:00,63.68,63.73,63.63,63.65,188900.0,45.2662,45.3017,45.2306,45.2449,188900.0
2013-01-04 14:45:00,63.65,63.65,63.61,63.61,93600.0,45.2449,45.2449,45.2164,45.2164,93600.0
2013-01-04 14:50:00,63.62,63.65,63.62,63.62,130800.0,45.2235,45.2449,45.2235,45.2235,130800.0
2013-01-04 14:55:00,63.63,63.65,63.6,63.62,61200.0,45.2306,45.2449,45.2093,45.2235,61200.0
2013-01-04 15:00:00,63.63,63.65,63.59,63.63,117500.0,45.2306,45.2449,45.2022,45.2306,117500.0
2013-01-04 15:05:00,63.63,63.64,63.57,63.58,196600.0,45.2306,45.2378,45.188,45.1951,196600.0
2013-01-04 15:10:00,63.58,63.62,63.57,63.6,159900.0,45.1951,45.2235,45.188,45.2093,159900.0
2013-01-04 15:15:00,63.6,63.6,63.52,63.53,175000.0,45.2093,45.2093,45.1525,45.1596,175000.0
2013-01-04 15:20:00,63.53,63.64,63.53,63.63,168200.0,45.1596,45.2378,45.1596,45.2306,168200.0
2013-01-04 15:25:00,63.63,63.71,63.59,63.71,215900.0,45.2306,45.2875,45.2022,45.2875,215900.0
2013-01-04 15:30:00,63.71,63.72,63.65,63.66,120200.0,45.2875,45.2946,45.2449,45.252,120200.0
2013-01-04 15:35:00,63.65,63.66,63.6,63.65,208800.0,45.2449,45.252,45.2093,45.2449,208800.0
2013-01-04 15:40:00,63.65,63.7,63.63,63.68,157500.0,45.2449,45.2804,45.2306,45.2662,157500.0
2013-01-04 15:45:00,63.69,63.71,63.49,63.51,251300.0,45.2733,45.2875,45.1311,45.1453,251300.0
2013-01-04 15:50:00,63.51,63.66,63.51,63.63,359400.0,45.1453,45.252,45.1453,45.2306,359400.0
2013-01-04 15:55:00,63.63,63.64,63.47,63.53,688800.0,45.2306,45.2378,45.1169,45.1596,688800.0
2013-01-07 09:30:00,63.29,63.82,63.29,63.54,662200.0,44.989,45.3657,44.989,45.1667,662200.0
2013-01-07 09:35:00,63.55,63.55,63.16,63.28,456400.0,45.1738,45.1738,44.8965,44.9818,456400.0
2013-01-07 09:40:00,63.28,63.41,63.22,63.24,900400.0,44.9818,45.0743,44.9392,44.9534,900400.0
2013-01-07 09:45:00,63.24,63.35,63.16,63.27,557800.0,44.9534,45.0316,44.8965,44.9747,557800.0
2013-01-07 09:50:00,63.27,63.5,63.23,63.47,451000.0,44.9747,45.1382,44.9463,45.1169,451000.0
2013-01-07 09:55:00,63.47,63.56,63.42,63.51,388400.0,45.1169,45.1809,45.0814,45.1453,388400.0
2013-01-07 10:00:00,63.52,63.64,63.48,63.57,321800.0,45.1525,45.2378,45.124,45.188,321800.0
2013-01-07 10:05:00,63.58,63.65,63.51,63.65,293400.0,45.1951,45.2449,45.1453,45.2449,293400.0
2013-01-07 10:10:00,63.63,63.7,63.54,63.59,260400.0,45.2306,45.2804,45.1667,45.2022,260400.0
2013-01-07 10:15:00,63.6,63.65,63.58,63.62,142600.0,45.2093,45.2449,45.1951,45.2235,142600.0
2013-01-07 10:20:00,63.62,63.73,63.61,63.69,283800.0,45.2235,45.3017,45.2164,45.2733,283800.0
2013-01-07 10:25:00,63.7,63.94,63.7,63.91,436200.0,45.2804,45.451,45.2804,45.4297,436200.0
2013-01-07 10:30:00,63.91,63.91,63.76,63.88,282400.0,45.4297,45.4297,45.3231,45.4084,282400.0
2013-01-07 10:35:00,63.88,63.95,63.87,63.93,379600.0,45.4084,45.4581,45.4012,45.4439,379600.0
2013-01-07 10:40:00,63.93,63.96,63.86,63.9,302800.0,45.4439,45.4652,45.3941,45.4226,302800.0
2013-01-07 10:45:00,63.91,63.93,63.85,63.88,228600.0,45.4297,45.4439,45.387,45.4084,228600.0
2013-01-07 10:50:00,63.88,63.88,63.72,63.73,211400.0,45.4084,45.4084,45.2946,45.3017,211400.0
2013-01-07 10:55:00,63.73,63.73,63.63,63.63,236600.0,45.3017,45.3017,45.2306,45.2306,236600.0
2013-01-07 11:00:00,63.64,63.72,63.63,63.67,109000.0,45.2378,45.2946,45.2306,45.2591,109000.0
2013-01-07 11:05:00,63.66,63.81,63.66,63.79,188600.0,45.252,45.3586,45.252,45.3444,188600.0
2013-01-07 11:10:00,63.79,63.88,63.75,63.86,350200.0,45.3444,45.4084,45.3159,45.3941,350200.0
2013-01-07 11:15:00,63.86,63.88,63.8,63.83,233600.0,45.3941,45.4084,45.3515,45.3728,233600.0
2013-01-07 11:20:00,63.84,63.89,63.84,63.84,216800.0,45.3799,45.4155,45.3799,45.3799,216800.0
2013-01-07 11:25:00,63.85,63.95,63.85,63.95,164800.0,45.387,45.4581,45.387,45.4581,164800.0
2013-01-07 11:30:00,63.94,64.22,63.93,64.19,590600.0,45.451,45.65,45.4439,45.6287,590600.0
2013-01-07 11:35:00,64.2,64.24,64.11,64.11,238000.0,45.6358,45.6643,45.5718,45.5718,238000.0
2013-01-07 11:40:00,64.12,64.12,63.96,63.98,247200.0,45.579,45.579,45.4652,45.4794,247200.0
2013-01-07 11:45:00,63.97,64.0,63.68,63.7,626800.0,45.4723,45.4937,45.2662,45.2804,626800.0
2013-01-07 11:50:00,63.7,63.81,63.67,63.71,166800.0,45.2804,45.3586,45.2591,45.2875,166800.0
2013-01-07 11:55:00,63.69,63.72,63.6,63.62,231000.0,45.2733,45.2946,45.2093,45.2235,231000.0
2013-01-07 12:00:00,63.61,63.71,63.58,63.7,184200.0,45.2164,45.2875,45.1951,45.2804,184200.0
2013-01-07 12:05:00,63.7,63.93,63.7,63.93,276800.0,45.2804,45.4439,45.2804,45.4439,276800.0
2013-01-07 12:10:00,63.92,63.95,63.84,63.89,400600.0,45.4368,45.4581,45.3799,45.4155,400600.0
2013-01-07 12:15:00,63.89,63.93,63.85,63.91,115800.0,45.4155,45.4439,45.387,45.4297,115800.0
2013-01-07 12:20:00,63.92,63.94,63.87,63.91,91200.0,45.4368,45.451,45.4012,45.4297,91200.0
2013-01-07 12:25:00,63.91,63.93,63.78,63.84,148800.0,45.4297,45.4439,45.3373,45.3799,148800.0
2013-01-07 12:30:00,63.84,63.88,63.78,63.79,137600.0,45.3799,45.4084,45.3373,45.3444,137600.0
2013-01-07 12:35:00,63.78,63.85,63.77,63.82,49400.0,45.3373,45.387,45.3302,45.3657,49400.0
2013-01-07 12:40:00,63.82,63.96,63.82,63.95,131000.0,45.3657,45.4652,45.3657,45.4581,131000.0
2013-01-07 12:45:00,63.94,63.96,63.9,63.96,95000.0,45.451,45.4652,45.4226,45.4652,95000.0
2013-01-07 12:50:00,63.96,64.0,63.85,63.86,189600.0,45.4652,45.4937,45.387,45.3941,189600.0
2013-01-07 12:55:00,63.85,63.87,63.79,63.8,136600.0,45.387,45.4012,45.3444,45.3515,136600.0
2013-01-07 13:00:00,63.81,63.91,63.8,63.89,167800.0,45.3586,45.4297,45.3515,45.4155,167800.0
2013-01-07 13:05:00,63.89,63.92,63.87,63.9,90000.0,45.4155,45.4368,45.4012,45.4226,90000.0
2013-01-07 13:10:00,63.9,63.95,63.9,63.9,81800.0,45.4226,45.4581,45.4226,45.4226,81800.0
2013-01-07 13:15:00,63.91,63.92,63.88,63.92,76200.0,45.4297,45.4368,45.4084,45.4368,76200.0
2013-01-07 13:20:00,63.91,63.93,63.89,63.91,65800.0,45.4297,45.4439,45.4155,45.4297,65800.0
2013-01-07 13:25:00,63.91,63.96,63.91,63.93,101800.0,45.4297,45.4652,45.4297,45.4439,101800.0
2013-01-07 13:30:00,63.93,63.94,63.87,63.88,95200.0,45.4439,45.451,45.4012,45.4084,95200.0
2013-01-07 13:35:00,63.87,63.89,63.83,63.84,162400.0,45.4012,45.4155,45.3728,45.3799,162400.0
2013-01-07 13:40:00,63.84,63.87,63.79,63.81,147400.0,45.3799,45.4012,45.3444,45.3586,147400.0
2013-01-07 13:45:00,63.81,63.85,63.8,63.85,71800.0,45.3586,45.387,45.3515,45.387,71800.0
2013-01-07 13:50:00,63.85,63.86,63.82,63.83,96800.0,45.387,45.3941,45.3657,45.3728,96800.0
2013-01-07 13:55:00,63.84,63.89,63.83,63.86,134400.0,45.3799,45.4155,45.3728,45.3941,134400.0
2013-01-07 14:00:00,63.85,63.92,63.82,63.92,116400.0,45.387,45.4368,45.3657,45.4368,116400.0
2013-01-07 14:05:00,63.91,63.95,63.9,63.91,123600.0,45.4297,45.4581,45.4226,45.4297,123600.0
2013-01-07 14:10:00,63.91,63.93,63.87,63.9,185000.0,45.4297,45.4439,45.4012,45.4226,185000.0
2013-01-07 14:15:00,63.9,63.93,63.87,63.91,135600.0,45.4226,45.4439,45.4012,45.4297,135600.0
2013-01-07 14:20:00,63.9,63.96,63.9,63.94,106800.0,45.4226,45.4652,45.4226,45.451,106800.0
2013-01-07 14:25:00,63.95,63.98,63.93,63.97,175200.0,45.4581,45.4794,45.4439,45.4723,175200.0
2013-01-07 14:30:00,63.97,63.97,63.91,63.97,323000.0,45.4723,45.4723,45.4297,45.4723,323000.0
2013-01-07 14:35:00,63.96,64.0,63.95,63.99,110400.0,45.4652,45.4937,45.4581,45.4865,110400.0
2013-01-07 14:40:00,63.99,64.05,63.99,64.03,191000.0,45.4865,45.5292,45.4865,45.515,191000.0
2013-01-07 14:45:00,64.03,64.08,64.03,64.04,113600.0,45.515,45.5505,45.515,45.5221,113600.0
2013-01-07 14:50:00,64.04,64.07,64.02,64.07,140600.0,45.5221,45.5434,45.5079,45.5434,140600.0
2013-01-07 14:55:00,64.07,64.09,64.01,64.01,151200.0,45.5434,45.5576,45.5008,45.5008,151200.0
2013-01-07 15:00:00,64.01,64.01,63.9,63.93,193400.0,45.5008,45.5008,45.4226,45.4439,193400.0
2013-01-07 15:05:00,63.93,63.95,63.91,63.95,432200.0,45.4439,45.4581,45.4297,45.4581,432200.0
2013-01-07 15:10:00,63.94,64.02,63.94,64.0,159400.0,45.451,45.5079,45.451,45.4937,159400.0
2013-01-07 15:15:00,64.0,64.07,64.0,64.07,188800.0,45.4937,45.5434,45.4937,45.5434,188800.0
2013-01-07 15:20:00,64.07,64.1,64.03,64.1,142000.0,45.5434,45.5647,45.515,45.5647,142000.0
2013-01-07 15:25:00,64.1,64.18,64.1,64.14,272400.0,45.5647,45.6216,45.5647,45.5932,272400.0
2013-01-07 15:30:00,64.13,64.2,64.12,64.17,343000.0,45.5861,45.6358,45.579,45.6145,343000.0
2013-01-07 15:35:00,64.18,64.19,64.09,64.1,388600.0,45.6216,45.6287,45.5576,45.5647,388600.0
2013-01-07 15:40:00,64.1,64.1,64.04,64.07,267200.0,45.5647,45.5647,45.5221,45.5434,267200.0
2013-01-07 15:45:00,64.07,64.08,64.03,64.03,405600.0,45.5434,45.5505,45.515,45.515,405600.0
2013-01-07 15:50:00,64.04,64.1,64.03,64.06,497000.0,45.5221,45.5647,45.515,45.5363,497000.0
2013-01-07 15:55:00,64.06,64.09,63.97,64.01,817800.0,45.5363,45.5576,45.4723,45.5008,817800.0
2013-01-08 09:30:00,64.57,64.64,64.24,64.54,584800.0,45.8988,45.9486,45.6643,45.8775,584800.0
2013-01-08 09:35:00,64.54,64.54,64.39,64.42,281100.0,45.8775,45.8775,45.7709,45.7922,281100.0
2013-01-08 09:40:00,64.41,64.45,64.16,64.28,296900.0,45.7851,45.8135,45.6074,45.6927,296900.0
2013-01-08 09:45:00,64.27,64.3,64.23,64.25,275100.0,45.6856,45.7069,45.6571,45.6714,275100.0
2013-01-08 09:50:00,64.25,64.35,64.09,64.33,349900.0,45.6714,45.7424,45.5576,45.7282,349900.0
2013-01-08 09:55:00,64.32,64.35,64.13,64.26,151700.0,45.7211,45.7424,45.5861,45.6785,151700.0
2013-01-08 10:00:00,64.27,64.3,64.11,64.15,203500.0,45.6856,45.7069,45.5718,45.6003,203500.0
2013-01-08 10:05:00,64.14,64.19,64.05,64.16,172100.0,45.5932,45.6287,45.5292,45.6074,172100.0
2013-01-08 10:10:00,64.15,64.2,64.09,64.11,209400.0,45.6003,45.6358,45.5576,45.5718,209400.0
2013-01-08 10:15:00,64.1,64.18,64.09,64.13,220500.0,45.5647,45.6216,45.5576,45.5861,220500.0
2013-01-08 10:20:00,64.13,64.16,64.08,64.1,150800.0,45.5861,45.6074,45.5505,45.5647,150800.0
2013-01-08 10:25:00,64.1,64.1,64.02,64.06,272700.0,45.5647,45.5647,45.5079,45.5363,272700.0
2013-01-08 10:30:00,64.05,64.06,63.95,63.96,147100.0,45.5292,45.5363,45.4581,45.4652,147100.0
2013-01-08 10:35:00,63.96,63.96,63.66,63.7,239600.0,45.4652,45.4652,45.252,45.2804,239600.0
2013-01-08 10:40:00,63.69,63.85,63.62,63.8,191000.0,45.2733,45.387,45.2235,45.3515,191000.0
2013-01-08 10:45:00,63.81,63.92,63.76,63.92,120800.0,45.3586,45.4368,45.3231,45.4368,120800.0
2013-01-08 10:50:00,63.92,63.98,63.81,63.84,179700.0,45.4368,45.4794,45.3586,45.3799,179700.0
2013-01-08 10:55:00,63.85,63.87,63.72,63.74,97200.0,45.387,45.4012,45.2946,45.3088,97200.0
2013-01-08 11:00:00,63.73,63.85,63.7,63.85,100900.0,45.3017,45.387,45.2804,45.387,100900.0
2013-01-08 11:05:00,63.84,63.93,63.75,63.77,150400.0,45.3799,45.4439,45.3159,45.3302,150400.0
2013-01-08 11:10:00,63.78,63.87,63.76,63.79,110300.0,45.3373,45.4012,45.3231,45.3444,110300.0
2013-01-08 11:15:00,63.79,63.82,63.67,63.68,133200.0,45.3444,45.3657,45.2591,45.2662,133200.0
2013-01-08 11:20:00,63.67,63.76,63.66,63.72,211400.0,45.2591,45.3231,45.252,45.2946,211400.0
2013-01-08 11:25:00,63.72,63.79,63.69,63.78,51600.0,45.2946,45.3444,45.2733,45.3373,51600.0
2013-01-08 11:30:00,63.79,63.8,63.7,63.74,111200.0,45.3444,45.3515,45.2804,45.3088,111200.0
2013-01-08 11:35:00,63.74,63.8,63.7,63.8,113500.0,45.3088,45.3515,45.2804,45.3515,113500.0
2013-01-08 11:40:00,63.8,63.81,63.76,63.8,67200.0,45.3515,45.3586,45.3231,45.3515,67200.0
2013-01-08 11:45:00,63.8,63.82,63.77,63.79,92900.0,45.3515,45.3657,45.3302,45.3444,92900.0
2013-01-08 11:50:00,63.8,63.82,63.75,63.8,69300.0,45.3515,45.3657,45.3159,45.3515,69300.0
2013-01-08 11:55:00,63.79,63.87,63.78,63.86,56300.0,45.3444,45.4012,45.3373,45.3941,56300.0
2013-01-08 12:00:00,63.86,63.88,63.79,63.82,160900.0,45.3941,45.4084,45.3444,45.3657,160900.0
2013-01-08 12:05:00,63.82,63.88,63.8,63.83,91100.0,45.3657,45.4084,45.3515,45.3728,91100.0
2013-01-08 12:10:00,63.82,63.85,63.82,63.85,40400.0,45.3657,45.387,45.3657,45.387,40400.0
2013-01-08 12:15:00,63.84,63.88,63.81,63.81,58500.0,45.3799,45.4084,45.3586,45.3586,58500.0
2013-01-08 12:20:00,63.81,63.88,63.8,63.88,59900.0,45.3586,45.4084,45.3515,45.4084,59900.0
2013-01-08 12:25:00,63.88,63.9,63.83,63.83,72900.0,45.4084,45.4226,45.3728,45.3728,72900.0
2013-01-08 12:30:00,63.82,63.88,63.79,63.81,58200.0,45.3657,45.4084,45.3444,45.3586,58200.0
2013-01-08 12:35:00,63.81,63.82,63.67,63.68,109300.0,45.3586,45.3657,45.2591,45.2662,109300.0
2013-01-08 12:40:00,63.68,63.73,63.63,63.71,93000.0,45.2662,45.3017,45.2306,45.2875,93000.0
2013-01-08 12:45:00,63.72,63.74,63.69,63.7,37700.0,45.2946,45.3088,45.2733,45.2804,37700.0
2013-01-08 12:50:00,63.7,63.73,63.65,63.7,38400.0,45.2804,45.3017,45.2449,45.2804,38400.0
2013-01-08 12:55:00,63.7,63.7,63.6,63.65,59700.0,45.2804,45.2804,45.2093,45.2449,59700.0
2013-01-08 13:00:00,63.66,63.74,63.66,63.72,61300.0,45.252,45.3088,45.252,45.2946,61300.0
2013-01-08 13:05:00,63.73,63.79,63.72,63.77,63400.0,45.3017,45.3444,45.2946,45.3302,63400.0
2013-01-08 13:10:00,63.78,63.8,63.76,63.79,62600.0,45.3373,45.3515,45.3231,45.3444,62600.0
2013-01-08 13:15:00,63.79,63.85,63.79,63.83,88000.0,45.3444,45.387,45.3444,45.3728,88000.0
2013-01-08 13:20:00,63.84,63.86,63.8,63.82,77500.0,45.3799,45.3941,45.3515,45.3657,77500.0
2013-01-08 13:25:00,63.83,63.84,63.79,63.81,80700.0,45.3728,45.3799,45.3444,45.3586,80700.0
2013-01-08 13:30:00,63.82,63.84,63.79,63.83,96200.0,45.3657,45.3799,45.3444,45.3728,96200.0
2013-01-08 13:35:00,63.83,63.84,63.76,63.84,179300.0,45.3728,45.3799,45.3231,45.3799,179300.0
2013-01-08 13:40:00,63.84,63.86,63.82,63.85,98300.0,45.3799,45.3941,45.3657,45.387,98300.0
2013-01-08 13:45:00,63.85,63.85,63.8,63.81,101900.0,45.387,45.387,45.3515,45.3586,101900.0
2013-01-08 13:50:00,63.8,63.85,63.8,63.84,55600.0,45.3515,45.387,45.3515,45.3799,55600.0
2013-01-08 13:55:00,63.83,63.94,63.83,63.94,115700.0,45.3728,45.451,45.3728,45.451,115700.0
2013-01-08 14:00:00,63.94,64.0,63.92,63.95,111100.0,45.451,45.4937,45.4368,45.4581,111100.0
2013-01-08 14:05:00,63.95,63.98,63.92,63.93,86600.0,45.4581,45.4794,45.4368,45.4439,86600.0
2013-01-08 14:10:00,63.93,63.96,63.91,63.95,53300.0,45.4439,45.4652,45.4297,45.4581,53300.0
2013-01-08 14:15:00,63.94,63.96,63.91,63.91,52300.0,45.451,45.4652,45.4297,45.4297,52300.0
2013-01-08 14:20:00,63.91,63.96,63.89,63.93,51400.0,45.4297,45.4652,45.4155,45.4439,51400.0
2013-01-08 14:25:00,63.94,63.98,63.89,63.9,62700.0,45.451,45.4794,45.4155,45.4226,62700.0
2013-01-08 14:30:00,63.89,63.95,63.87,63.89,77900.0,45.4155,45.4581,45.4012,45.4155,77900.0
2013-01-08 14:35:00,63.88,63.91,63.85,63.89,86000.0,45.4084,45.4297,45.387,45.4155,86000.0
2013-01-08 14:40:00,63.89,63.9,63.81,63.84,120600.0,45.4155,45.4226,45.3586,45.3799,120600.0
2013-01-08 14:45:00,63.84,63.9,63.81,63.87,94900.0,45.3799,45.4226,45.3586,45.4012,94900.0
2013-01-08 14:50:00,63.87,63.89,63.81,63.83,115000.0,45.4012,45.4155,45.3586,45.3728,115000.0
2013-01-08 14:55:00,63.84,63.86,63.78,63.8,76100.0,45.3799,45.3941,45.3373,45.3515,76100.0
2013-01-08 15:00:00,63.8,63.9,63.79,63.81,160800.0,45.3515,45.4226,45.3444,45.3586,160800.0
2013-01-08 15:05:00,63.8,63.85,63.78,63.84,135400.0,45.3515,45.387,45.3373,45.3799,135400.0
2013-01-08 15:10:00,63.84,63.93,63.81,63.91,144500.0,45.3799,45.4439,45.3586,45.4297,144500.0
2013-01-08 15:15:00,63.91,63.95,63.87,63.93,105100.0,45.4297,45.4581,45.4012,45.4439,105100.0
2013-01-08 15:20:00,63.93,64.05,63.9,63.91,148500.0,45.4439,45.5292,45.4226,45.4297,148500.0
2013-01-08 15:25:00,63.91,63.98,63.87,63.89,134600.0,45.4297,45.4794,45.4012,45.4155,134600.0
2013-01-08 15:30:00,63.9,63.95,63.87,63.93,142500.0,45.4226,45.4581,45.4012,45.4439,142500.0
2013-01-08 15:35:00,63.93,63.93,63.82,63.85,209200.0,45.4439,45.4439,45.3657,45.387,209200.0
2013-01-08 15:40:00,63.84,63.89,63.77,63.88,197700.0,45.3799,45.4155,45.3302,45.4084,197700.0
2013-01-08 15:45:00,63.88,63.89,63.77,63.82,286100.0,45.4084,45.4155,45.3302,45.3657,286100.0
2013-01-08 15:50:00,63.82,63.9,63.81,63.86,342700.0,45.3657,45.4226,45.3586,45.3941,342700.0
2013-01-08 15:55:00,63.86,63.94,63.83,63.93,465900.0,45.3941,45.451,45.3728,45.4439,465900.0
2013-01-09 09:30:00,64.42,64.66,64.27,64.59,725600.0,45.7922,45.9628,45.6856,45.913,725600.0
2013-01-09 09:35:00,64.59,64.61,64.27,64.29,265600.0,45.913,45.9273,45.6856,45.6998,265600.0
2013-01-09 09:40:00,64.29,64.51,64.28,64.38,206900.0,45.6998,45.8562,45.6927,45.7638,206900.0
2013-01-09 09:45:00,64.38,64.56,64.38,64.46,206400.0,45.7638,45.8917,45.7638,45.8206,206400.0
2013-01-09 09:50:00,64.45,64.68,64.44,64.57,221300.0,45.8135,45.977,45.8064,45.8988,221300.0
2013-01-09 09:55:00,64.58,64.65,64.53,64.57,175800.0,45.9059,45.9557,45.8704,45.8988,175800.0
2013-01-09 10:00:00,64.58,64.66,64.58,64.62,192400.0,45.9059,45.9628,45.9059,45.9344,192400.0
2013-01-09 10:05:00,64.62,64.65,64.46,64.48,164500.0,45.9344,45.9557,45.8206,45.8349,164500.0
2013-01-09 10:10:00,64.47,64.59,64.46,64.58,163700.0,45.8277,45.913,45.8206,45.9059,163700.0
2013-01-09 10:15:00,64.58,64.72,64.57,64.69,165500.0,45.9059,46.0055,45.8988,45.9841,165500.0
2013-01-09 10:20:00,64.69,64.72,64.58,64.59,87500.0,45.9841,46.0055,45.9059,45.913,87500.0
2013-01-09 10:25:00,64.59,64.62,64.52,64.59,121000.0,45.913,45.9344,45.8633,45.913,121000.0
2013-01-09 10:30:00,64.59,64.6,64.52,64.6,105700.0,45.913,45.9202,45.8633,45.9202,105700.0
2013-01-09 10:35:00,64.59,64.59,64.51,64.51,86900.0,45.913,45.913,45.8562,45.8562,86900.0
2013-01-09 10:40:00,64.52,64.61,64.46,64.6,155900.0,45.8633,45.9273,45.8206,45.9202,155900.0
2013-01-09 10:45:00,64.59,64.6,64.48,64.54,75500.0,45.913,45.9202,45.8349,45.8775,75500.0
2013-01-09 10:50:00,64.54,64.58,64.49,64.55,97000.0,45.8775,45.9059,45.842,45.8846,97000.0
2013-01-09 10:55:00,64.54,64.61,64.5,64.56,88000.0,45.8775,45.9273,45.8491,45.8917,88000.0
2013-01-09 11:00:00,64.56,64.58,64.5,64.55,87200.0,45.8917,45.9059,45.8491,45.8846,87200.0
2013-01-09 11:05:00,64.55,64.67,64.55,64.66,100300.0,45.8846,45.9699,45.8846,45.9628,100300.0
2013-01-09 11:10:00,64.65,64.69,64.62,64.68,176500.0,45.9557,45.9841,45.9344,45.977,176500.0
2013-01-09 11:15:00,64.68,64.74,64.65,64.65,133200.0,45.977,46.0197,45.9557,45.9557,133200.0
2013-01-09 11:20:00,64.66,64.7,64.59,64.67,90800.0,45.9628,45.9912,45.913,45.9699,90800.0
2013-01-09 11:25:00,64.66,64.67,64.62,64.65,40800.0,45.9628,45.9699,45.9344,45.9557,40800.0
2013-01-09 11:30:00,64.64,64.7,64.63,64.68,92200.0,45.9486,45.9912,45.9415,45.977,92200.0
2013-01-09 11:35:00,64.68,64.7,64.66,64.69,87000.0,45.977,45.9912,45.9628,45.9841,87000.0
2013-01-09 11:40:00,64.69,64.71,64.61,64.61,104300.0,45.9841,45.9983,45.9273,45.9273,104300.0
2013-01-09 11:45:00,64.62,64.68,64.62,64.67,42100.0,45.9344,45.977,45.9344,45.9699,42100.0
2013-01-09 11:50:00,64.67,64.7,64.58,64.6,100500.0,45.9699,45.9912,45.9059,45.9202,100500.0
2013-01-09 11:55:00,64.6,64.66,64.58,64.65,72600.0,45.9202,45.9628,45.9059,45.9557,72600.0
2013-01-09 12:00:00,64.64,64.7,64.63,64.66,115400.0,45.9486,45.9912,45.9415,45.9628,115400.0
2013-01-09 12:05:00,64.67,64.72,64.65,64.7,98200.0,45.9699,46.0055,45.9557,45.9912,98200.0
2013-01-09 12:10:00,64.7,64.73,64.67,64.68,67400.0,45.9912,46.0126,45.9699,45.977,67400.0
2013-01-09 12:15:00,64.67,64.71,64.66,64.71,66000.0,45.9699,45.9983,45.9628,45.9983,66000.0
2013-01-09 12:20:00,64.7,64.73,64.62,64.63,109900.0,45.9912,46.0126,45.9344,45.9415,109900.0
2013-01-09 12:25:00,64.64,64.65,64.59,64.6,92200.0,45.9486,45.9557,45.913,45.9202,92200.0
2013-01-09 12:30:00,64.61,64.65,64.55,64.56,117300.0,45.9273,45.9557,45.8846,45.8917,117300.0
2013-01-09 12:35:00,64.56,64.58,64.52,64.55,72200.0,45.8917,45.9059,45.8633,45.8846,72200.0
2013-01-09 12:40:00,64.55,64.56,64.42,64.42,107600.0,45.8846,45.8917,45.7922,45.7922,107600.0
2013-01-09 12:45:00,64.42,64.52,64.4,64.46,70000.0,45.7922,45.8633,45.778,45.8206,70000.0
2013-01-09 12:50:00,64.46,64.47,64.39,64.43,97800.0,45.8206,45.8277,45.7709,45.7993,97800.0
2013-01-09 12:55:00,64.42,64.46,64.36,64.46,64500.0,45.7922,45.8206,45.7496,45.8206,64500.0
2013-01-09 13:00:00,64.46,64.51,64.45,64.47,82000.0,45.8206,45.8562,45.8135,45.8277,82000.0
2013-01-09 13:05:00,64.48,64.55,64.45,64.46,75700.0,45.8349,45.8846,45.8135,45.8206,75700.0
2013-01-09 13:10:00,64.48,64.49,64.38,64.38,126300.0,45.8349,45.842,45.7638,45.7638,126300.0
2013-01-09 13:15:00,64.38,64.5,64.38,64.48,202800.0,45.7638,45.8491,45.7638,45.8349,202800.0
2013-01-09 13:20:00,64.48,64.58,64.47,64.54,112800.0,45.8349,45.9059,45.8277,45.8775,112800.0
2013-01-09 13:25:00,64.54,64.61,64.53,64.61,149200.0,45.8775,45.9273,45.8704,45.9273,149200.0
2013-01-09 13:30:00,64.6,64.66,64.59,64.63,158900.0,45.9202,45.9628,45.913,45.9415,158900.0
2013-01-09 13:35:00,64.63,64.7,64.59,64.7,127900.0,45.9415,45.9912,45.913,45.9912,127900.0
2013-01-09 13:40:00,64.7,64.75,64.68,64.69,181800.0,45.9912,46.0268,45.977,45.9841,181800.0
2013-01-09 13:45:00,64.7,64.74,64.69,64.73,157200.0,45.9912,46.0197,45.9841,46.0126,157200.0
2013-01-09 13:50:00,64.73,64.74,64.68,64.7,50500.0,46.0126,46.0197,45.977,45.9912,50500.0
2013-01-09 13:55:00,64.69,64.69,64.61,64.66,65600.0,45.9841,45.9841,45.9273,45.9628,65600.0
2013-01-09 14:00:00,64.65,64.66,64.59,64.65,77900.0,45.9557,45.9628,45.913,45.9557,77900.0
2013-01-09 14:05:00,64.66,64.68,64.63,64.63,83400.0,45.9628,45.977,45.9415,45.9415,83400.0
2013-01-09 14:10:00,64.63,64.72,64.63,64.72,178200.0,45.9415,46.0055,45.9415,46.0055,178200.0
2013-01-09 14:15:00,64.71,64.75,64.69,64.7,105600.0,45.9983,46.0268,45.9841,45.9912,105600.0
2013-01-09 14:20:00,64.71,64.77,64.7,64.75,117600.0,45.9983,46.041,45.9912,46.0268,117600.0
2013-01-09 14:25:00,64.73,64.74,64.71,64.73,74200.0,46.0126,46.0197,45.9983,46.0126,74200.0
2013-01-09 14:30:00,64.73,64.8,64.73,64.8,150000.0,46.0126,46.0623,46.0126,46.0623,150000.0
2013-01-09 14:35:00,64.79,64.81,64.73,64.8,136300.0,46.0552,46.0694,46.0126,46.0623,136300.0
2013-01-09 14:40:00,64.81,64.81,64.73,64.76,142800.0,46.0694,46.0694,46.0126,46.0339,142800.0
2013-01-09 14:45:00,64.75,64.82,64.74,64.82,143300.0,46.0268,46.0765,46.0197,46.0765,143300.0
2013-01-09 14:50:00,64.81,64.84,64.77,64.81,167500.0,46.0694,46.0908,46.041,46.0694,167500.0
2013-01-09 14:55:00,64.79,64.8,64.72,64.76,86200.0,46.0552,46.0623,46.0055,46.0339,86200.0
2013-01-09 15:00:00,64.76,64.77,64.7,64.73,115400.0,46.0339,46.041,45.9912,46.0126,115400.0
2013-01-09 15:05:00,64.73,64.78,64.72,64.75,171300.0,46.0126,46.0481,46.0055,46.0268,171300.0
2013-01-09 15:10:00,64.74,64.81,64.73,64.77,146500.0,46.0197,46.0694,46.0126,46.041,146500.0
2013-01-09 15:15:00,64.77,64.82,64.76,64.8,94300.0,46.041,46.0765,46.0339,46.0623,94300.0
2013-01-09 15:20:00,64.8,64.85,64.78,64.81,138300.0,46.0623,46.0979,46.0481,46.0694,138300.0
2013-01-09 15:25:00,64.8,64.88,64.8,64.86,139300.0,46.0623,46.1192,46.0623,46.105,139300.0
2013-01-09 15:30:00,64.86,64.87,64.8,64.82,232600.0,46.105,46.1121,46.0623,46.0765,232600.0
2013-01-09 15:35:00,64.82,64.87,64.81,64.85,288900.0,46.0765,46.1121,46.0694,46.0979,288900.0
2013-01-09 15:40:00,64.85,64.88,64.81,64.83,287900.0,46.0979,46.1192,46.0694,46.0836,287900.0
2013-01-09 15:45:00,64.83,64.9,64.82,64.87,362000.0,46.0836,46.1334,46.0765,46.1121,362000.0
2013-01-09 15:50:00,64.87,64.96,64.87,64.9,445900.0,46.1121,46.1761,46.1121,46.1334,445900.0
2013-01-09 15:55:00,64.9,64.96,64.86,64.88,655000.0,46.1334,46.1761,46.105,46.1192,655000.0
2013-01-10 09:30:00,65.43,65.53,65.07,65.19,490300.0,46.5102,46.5812,46.2543,46.3396,490300.0
2013-01-10 09:35:00,65.23,65.35,65.21,65.22,225700.0,46.368,46.4533,46.3538,46.3609,225700.0
2013-01-10 09:40:00,65.24,65.31,65.14,65.15,258500.0,46.3751,46.4249,46.304,46.3111,258500.0
2013-01-10 09:45:00,65.15,65.2,64.92,64.99,275300.0,46.3111,46.3467,46.1476,46.1974,275300.0
2013-01-10 09:50:00,65.0,65.06,64.96,65.02,252700.0,46.2045,46.2471,46.1761,46.2187,252700.0
2013-01-10 09:55:00,65.01,65.08,64.96,64.98,221400.0,46.2116,46.2614,46.1761,46.1903,221400.0
2013-01-10 10:00:00,64.98,64.99,64.65,64.8,317100.0,46.1903,46.1974,45.9557,46.0623,317100.0
2013-01-10 10:05:00,64.79,64.84,64.65,64.81,168900.0,46.0552,46.0908,45.9557,46.0694,168900.0
2013-01-10 10:10:00,64.81,64.9,64.81,64.87,238000.0,46.0694,46.1334,46.0694,46.1121,238000.0
2013-01-10 10:15:00,64.88,64.88,64.71,64.73,147300.0,46.1192,46.1192,45.9983,46.0126,147300.0
2013-01-10 10:20:00,64.73,64.74,64.58,64.67,197100.0,46.0126,46.0197,45.9059,45.9699,197100.0
2013-01-10 10:25:00,64.67,64.69,64.58,64.62,179300.0,45.9699,45.9841,45.9059,45.9344,179300.0
2013-01-10 10:30:00,64.62,64.68,64.47,64.65,201200.0,45.9344,45.977,45.8277,45.9557,201200.0
2013-01-10 10:35:00,64.65,64.66,64.56,64.56,160800.0,45.9557,45.9628,45.8917,45.8917,160800.0
2013-01-10 10:40:00,64.55,64.7,64.48,64.69,175600.0,45.8846,45.9912,45.8349,45.9841,175600.0
2013-01-10 10:45:00,64.69,64.69,64.49,64.59,216000.0,45.9841,45.9841,45.842,45.913,216000.0
2013-01-10 10:50:00,64.59,64.73,64.56,64.71,177500.0,45.913,46.0126,45.8917,45.9983,177500.0
2013-01-10 10:55:00,64.7,64.78,64.55,64.55,185400.0,45.9912,46.0481,45.8846,45.8846,185400.0
2013-01-10 11:00:00,64.55,64.56,64.45,64.51,164400.0,45.8846,45.8917,45.8135,45.8562,164400.0
2013-01-10 11:05:00,64.51,64.64,64.5,64.59,103900.0,45.8562,45.9486,45.8491,45.913,103900.0
2013-01-10 11:10:00,64.59,64.6,64.42,64.43,147900.0,45.913,45.9202,45.7922,45.7993,147900.0
2013-01-10 11:15:00,64.42,64.48,64.39,64.46,149300.0,45.7922,45.8349,45.7709,45.8206,149300.0
2013-01-10 11:20:00,64.45,64.54,64.45,64.54,66100.0,45.8135,45.8775,45.8135,45.8775,66100.0
2013-01-10 11:25:00,64.54,64.59,64.51,64.57,74300.0,45.8775,45.913,45.8562,45.8988,74300.0
2013-01-10 11:30:00,64.57,64.61,64.52,64.59,113000.0,45.8988,45.9273,45.8633,45.913,113000.0
2013-01-10 11:35:00,64.59,64.64,64.52,64.56,122800.0,45.913,45.9486,45.8633,45.8917,122800.0
2013-01-10 11:40:00,64.56,64.62,64.55,64.62,119100.0,45.8917,45.9344,45.8846,45.9344,119100.0
2013-01-10 11:45:00,64.62,64.65,64.56,64.61,76400.0,45.9344,45.9557,45.8917,45.9273,76400.0
2013-01-10 11:50:00,64.6,64.62,64.54,64.6,82200.0,45.9202,45.9344,45.8775,45.9202,82200.0
2013-01-10 11:55:00,64.6,64.63,64.53,64.6,181900.0,45.9202,45.9415,45.8704,45.9202,181900.0
2013-01-10 12:00:00,64.61,64.65,64.58,64.61,77500.0,45.9273,45.9557,45.9059,45.9273,77500.0
2013-01-10 12:05:00,64.6,64.68,64.59,64.67,132200.0,45.9202,45.977,45.913,45.9699,132200.0
2013-01-10 12:10:00,64.67,64.74,64.63,64.74,81000.0,45.9699,46.0197,45.9415,46.0197,81000.0
2013-01-10 12:15:00,64.73,64.73,64.64,64.71,84400.0,46.0126,46.0126,45.9486,45.9983,84400.0
2013-01-10 12:20:00,64.71,64.72,64.62,64.67,110600.0,45.9983,46.0055,45.9344,45.9699,110600.0
2013-01-10 12:25:00,64.67,64.68,64.59,64.62,97900.0,45.9699,45.977,45.913,45.9344,97900.0
2013-01-10 12:30:00,64.62,64.67,64.6,64.62,57900.0,45.9344,45.9699,45.9202,45.9344,57900.0
2013-01-10 12:35:00,64.62,64.72,64.6,64.72,108800.0,45.9344,46.0055,45.9202,46.0055,108800.0
2013-01-10 12:40:00,64.71,64.77,64.69,64.7,107400.0,45.9983,46.041,45.9841,45.9912,107400.0
2013-01-10 12:45:00,64.7,64.72,64.6,64.69,118500.0,45.9912,46.0055,45.9202,45.9841,118500.0
2013-01-10 12:50:00,64.68,64.69,64.59,64.67,88300.0,45.977,45.9841,45.913,45.9699,88300.0
2013-01-10 12:55:00,64.66,64.78,64.65,64.77,119600.0,45.9628,46.0481,45.9557,46.041,119600.0
2013-01-10 13:00:00,64.77,64.81,64.72,64.72,56100.0,46.041,46.0694,46.0055,46.0055,56100.0
2013-01-10 13:05:00,64.73,64.74,64.64,64.64,83000.0,46.0126,46.0197,45.9486,45.9486,83000.0
2013-01-10 13:10:00,64.65,64.67,64.6,64.6,63900.0,45.9557,45.9699,45.9202,45.9202,63900.0
2013-01-10 13:15:00,64.6,64.61,64.53,64.56,113400.0,45.9202,45.9273,45.8704,45.8917,113400.0
2013-01-10 13:20:00,64.56,64.59,64.51,64.58,106100.0,45.8917,45.913,45.8562,45.9059,106100.0
2013-01-10 13:25:00,64.58,64.58,64.5,64.51,65600.0,45.9059,45.9059,45.8491,45.8562,65600.0
2013-01-10 13:30:00,64.5,64.57,64.48,64.57,77100.0,45.8491,45.8988,45.8349,45.8988,77100.0
2013-01-10 13:35:00,64.56,64.56,64.48,64.52,59200.0,45.8917,45.8917,45.8349,45.8633,59200.0
2013-01-10 13:40:00,64.51,64.54,64.49,64.51,40400.0,45.8562,45.8775,45.842,45.8562,40400.0
2013-01-10 13:45:00,64.51,64.54,64.48,64.49,54600.0,45.8562,45.8775,45.8349,45.842,54600.0
2013-01-10 13:50:00,64.49,64.51,64.39,64.45,98100.0,45.842,45.8562,45.7709,45.8135,98100.0
2013-01-10 13:55:00,64.46,64.54,64.44,64.5,105400.0,45.8206,45.8775,45.8064,45.8491,105400.0
2013-01-10 14:00:00,64.5,64.57,64.47,64.55,132100.0,45.8491,45.8988,45.8277,45.8846,132100.0
2013-01-10 14:05:00,64.55,64.62,64.55,64.62,62800.0,45.8846,45.9344,45.8846,45.9344,62800.0
2013-01-10 14:10:00,64.59,64.6,64.48,64.49,61000.0,45.913,45.9202,45.8349,45.842,61000.0
2013-01-10 14:15:00,64.5,64.55,64.5,64.51,47200.0,45.8491,45.8846,45.8491,45.8562,47200.0
2013-01-10 14:20:00,64.52,64.57,64.49,64.49,66100.0,45.8633,45.8988,45.842,45.842,66100.0
2013-01-10 14:25:00,64.49,64.52,64.43,64.46,49300.0,45.842,45.8633,45.7993,45.8206,49300.0
2013-01-10 14:30:00,64.47,64.47,64.4,64.43,63100.0,45.8277,45.8277,45.778,45.7993,63100.0
2013-01-10 14:35:00,64.44,64.48,64.41,64.48,51900.0,45.8064,45.8349,45.7851,45.8349,51900.0
2013-01-10 14:40:00,64.49,64.57,64.46,64.57,90900.0,45.842,45.8988,45.8206,45.8988,90900.0
2013-01-10 14:45:00,64.57,64.62,64.53,64.62,109100.0,45.8988,45.9344,45.8704,45.9344,109100.0
2013-01-10 14:50:00,64.62,64.68,64.6,64.65,129400.0,45.9344,45.977,45.9202,45.9557,129400.0
2013-01-10 14:55:00,64.64,64.7,64.55,64.57,153200.0,45.9486,45.9912,45.8846,45.8988,153200.0
2013-01-10 15:00:00,64.58,64.69,64.58,64.67,100100.0,45.9059,45.9841,45.9059,45.9699,100100.0
2013-01-10 15:05:00,64.68,64.7,64.6,64.63,98300.0,45.977,45.9912,45.9202,45.9415,98300.0
2013-01-10 15:10:00,64.62,64.67,64.62,64.63,97200.0,45.9344,45.9699,45.9344,45.9415,97200.0
2013-01-10 15:15:00,64.63,64.64,64.56,64.63,92300.0,45.9415,45.9486,45.8917,45.9415,92300.0
2013-01-10 15:20:00,64.63,64.72,64.62,64.69,160900.0,45.9415,46.0055,45.9344,45.9841,160900.0
2013-01-10 15:25:00,64.69,64.73,64.68,64.73,168400.0,45.9841,46.0126,45.977,46.0126,168400.0
2013-01-10 15:30:00,64.72,64.75,64.69,64.7,191100.0,46.0055,46.0268,45.9841,45.9912,191100.0
2013-01-10 15:35:00,64.7,64.73,64.57,64.58,230600.0,45.9912,46.0126,45.8988,45.9059,230600.0
2013-01-10 15:40:00,64.58,64.64,64.56,64.59,136000.0,45.9059,45.9486,45.8917,45.913,136000.0
2013-01-10 15:45:00,64.63,64.7,64.6,64.69,307900.0,45.9415,45.9912,45.9202,45.9841,307900.0
2013-01-10 15:50:00,64.69,64.74,64.68,64.69,467400.0,45.9841,46.0197,45.977,45.9841,467400.0
2013-01-10 15:55:00,64.7,64.81,64.64,64.74,714900.0,45.9912,46.0694,45.9486,46.0197,714900.0
2013-01-11 09:30:00,64.78,64.98,64.33,64.76,234100.0,46.0481,46.1903,45.7282,46.0339,234100.0
2013-01-11 09:35:00,64.78,64.89,64.7,64.73,105200.0,46.0481,46.1263,45.9912,46.0126,105200.0
2013-01-11 09:40:00,64.72,64.83,64.68,64.82,63700.0,46.0055,46.0836,45.977,46.0765,63700.0
2013-01-11 09:45:00,64.83,64.88,64.69,64.73,79900.0,46.0836,46.1192,45.9841,46.0126,79900.0
2013-01-11 09:50:00,64.72,64.73,64.6,64.72,93500.0,46.0055,46.0126,45.9202,46.0055,93500.0
2013-01-11 09:55:00,64.71,64.72,64.62,64.64,58300.0,45.9983,46.0055,45.9344,45.9486,58300.0
2013-01-11 10:00:00,64.63,64.8,64.62,64.79,87900.0,45.9415,46.0623,45.9344,46.0552,87900.0
2013-01-11 10:05:00,64.79,64.81,64.71,64.72,63800.0,46.0552,46.0694,45.9983,46.0055,63800.0
2013-01-11 10:10:00,64.73,64.8,64.7,64.78,52500.0,46.0126,46.0623,45.9912,46.0481,52500.0
2013-01-11 10:15:00,64.79,64.84,64.74,64.74,67000.0,46.0552,46.0908,46.0197,46.0197,67000.0
2013-01-11 10:20:00,64.74,64.74,64.62,64.66,103200.0,46.0197,46.0197,45.9344,45.9628,103200.0
2013-01-11 10:25:00,64.66,64.7,64.62,64.7,49100.0,45.9628,45.9912,45.9344,45.9912,49100.0
2013-01-11 10:30:00,64.71,64.74,64.65,64.7,77100.0,45.9983,46.0197,45.9557,45.9912,77100.0
2013-01-11 10:35:00,64.69,64.69,64.64,64.67,54800.0,45.9841,45.9841,45.9486,45.9699,54800.0
2013-01-11 10:40:00,64.67,64.73,64.62,64.68,56100.0,45.9699,46.0126,45.9344,45.977,56100.0
2013-01-11 10:45:00,64.67,64.75,64.65,64.71,96100.0,45.9699,46.0268,45.9557,45.9983,96100.0
2013-01-11 10:50:00,64.71,64.71,64.5,64.53,214800.0,45.9983,45.9983,45.8491,45.8704,214800.0
2013-01-11 10:55:00,64.54,64.67,64.53,64.61,221500.0,45.8775,45.9699,45.8704,45.9273,221500.0
2013-01-11 11:00:00,64.61,64.71,64.6,64.7,38500.0,45.9273,45.9983,45.9202,45.9912,38500.0
2013-01-11 11:05:00,64.7,64.72,64.64,64.68,40400.0,45.9912,46.0055,45.9486,45.977,40400.0
2013-01-11 11:10:00,64.69,64.7,64.65,64.69,47500.0,45.9841,45.9912,45.9557,45.9841,47500.0
2013-01-11 11:15:00,64.69,64.71,64.64,64.67,64100.0,45.9841,45.9983,45.9486,45.9699,64100.0
2013-01-11 11:20:00,64.66,64.7,64.63,64.63,47100.0,45.9628,45.9912,45.9415,45.9415,47100.0
2013-01-11 11:25:00,64.63,64.63,64.56,64.56,56900.0,45.9415,45.9415,45.8917,45.8917,56900.0
2013-01-11 11:30:00,64.55,64.56,64.51,64.54,59900.0,45.8846,45.8917,45.8562,45.8775,59900.0
2013-01-11 11:35:00,64.53,64.59,64.53,64.58,21500.0,45.8704,45.913,45.8704,45.9059,21500.0
2013-01-11 11:40:00,64.59,64.62,64.56,64.62,28300.0,45.913,45.9344,45.8917,45.9344,28300.0
2013-01-11 11:45:00,64.62,64.67,64.61,64.65,42200.0,45.9344,45.9699,45.9273,45.9557,42200.0
2013-01-11 11:50:00,64.65,64.73,64.65,64.69,52300.0,45.9557,46.0126,45.9557,45.9841,52300.0
2013-01-11 11:55:00,64.7,64.82,64.67,64.82,97900.0,45.9912,46.0765,45.9699,46.0765,97900.0
2013-01-11 12:00:00,64.81,64.83,64.75,64.79,34600.0,46.0694,46.0836,46.0268,46.0552,34600.0
2013-01-11 12:05:00,64.8,64.83,64.79,64.81,65200.0,46.0623,46.0836,46.0552,46.0694,65200.0
2013-01-11 12:10:00,64.81,64.81,64.71,64.72,41900.0,46.0694,46.0694,45.9983,46.0055,41900.0
2013-01-11 12:15:00,64.71,64.75,64.68,64.75,31200.0,45.9983,46.0268,45.977,46.0268,31200.0
2013-01-11 12:20:00,64.75,64.76,64.72,64.75,60900.0,46.0268,46.0339,46.0055,46.0268,60900.0
2013-01-11 12:25:00,64.75,64.76,64.69,64.71,42900.0,46.0268,46.0339,45.9841,45.9983,42900.0
2013-01-11 12:30:00,64.72,64.72,64.64,64.69,86100.0,46.0055,46.0055,45.9486,45.9841,86100.0
2013-01-11 12:35:00,64.69,64.73,64.67,64.71,56300.0,45.9841,46.0126,45.9699,45.9983,56300.0
2013-01-11 12:40:00,64.72,64.78,64.72,64.76,28400.0,46.0055,46.0481,46.0055,46.0339,28400.0
2013-01-11 12:45:00,64.75,64.76,64.69,64.72,33400.0,46.0268,46.0339,45.9841,46.0055,33400.0
2013-01-11 12:50:00,64.73,64.76,64.71,64.72,21800.0,46.0126,46.0339,45.9983,46.0055,21800.0
2013-01-11 12:55:00,64.7,64.71,64.67,64.69,26800.0,45.9912,45.9983,45.9699,45.9841,26800.0
2013-01-11 13:00:00,64.68,64.7,64.68,64.68,18000.0,45.977,45.9912,45.977,45.977,18000.0
2013-01-11 13:05:00,64.68,64.69,64.66,64.66,33500.0,45.977,45.9841,45.9628,45.9628,33500.0
2013-01-11 13:10:00,64.66,64.67,64.64,64.65,99500.0,45.9628,45.9699,45.9486,45.9557,99500.0
2013-01-11 13:15:00,64.66,64.69,64.64,64.67,106600.0,45.9628,45.9841,45.9486,45.9699,106600.0
2013-01-11 13:20:00,64.68,64.71,64.67,64.7,28700.0,45.977,45.9983,45.9699,45.9912,28700.0
2013-01-11 13:25:00,64.7,64.71,64.68,64.69,20800.0,45.9912,45.9983,45.977,45.9841,20800.0
2013-01-11 13:30:00,64.69,64.81,64.68,64.81,52600.0,45.9841,46.0694,45.977,46.0694,52600.0
2013-01-11 13:35:00,64.81,64.88,64.79,64.85,108000.0,46.0694,46.1192,46.0552,46.0979,108000.0
2013-01-11 13:40:00,64.85,64.85,64.75,64.79,62300.0,46.0979,46.0979,46.0268,46.0552,62300.0
2013-01-11 13:45:00,64.79,64.8,64.7,64.79,75000.0,46.0552,46.0623,45.9912,46.0552,75000.0
2013-01-11 13:50:00,64.79,64.83,64.77,64.8,52600.0,46.0552,46.0836,46.041,46.0623,52600.0
2013-01-11 13:55:00,64.8,64.82,64.77,64.8,37000.0,46.0623,46.0765,46.041,46.0623,37000.0
2013-01-11 14:00:00,64.79,64.88,64.79,64.88,139800.0,46.0552,46.1192,46.0552,46.1192,139800.0
2013-01-11 14:05:00,64.88,64.9,64.86,64.88,82000.0,46.1192,46.1334,46.105,46.1192,82000.0
2013-01-11 14:10:00,64.88,64.93,64.87,64.89,58600.0,46.1192,46.1547,46.1121,46.1263,58600.0
2013-01-11 14:15:00,64.89,64.9,64.85,64.86,55300.0,46.1263,46.1334,46.0979,46.105,55300.0
2013-01-11 14:20:00,64.86,64.87,64.82,64.86,40900.0,46.105,46.1121,46.0765,46.105,40900.0
2013-01-11 14:25:00,64.85,64.92,64.84,64.91,74200.0,46.0979,46.1476,46.0908,46.1405,74200.0
2013-01-11 14:30:00,64.91,64.91,64.85,64.86,40000.0,46.1405,46.1405,46.0979,46.105,40000.0
2013-01-11 14:35:00,64.86,64.94,64.86,64.91,68500.0,46.105,46.1618,46.105,46.1405,68500.0
2013-01-11 14:40:00,64.91,64.91,64.83,64.83,60100.0,46.1405,46.1405,46.0836,46.0836,60100.0
2013-01-11 14:45:00,64.83,64.89,64.83,64.87,51100.0,46.0836,46.1263,46.0836,46.1121,51100.0
2013-01-11 14:50:00,64.87,64.88,64.83,64.86,46200.0,46.1121,46.1192,46.0836,46.105,46200.0
2013-01-11 14:55:00,64.86,64.89,64.84,64.89,57400.0,46.105,46.1263,46.0908,46.1263,57400.0
2013-01-11 15:00:00,64.89,64.91,64.78,64.82,104300.0,46.1263,46.1405,46.0481,46.0765,104300.0
2013-01-11 15:05:00,64.81,64.84,64.78,64.8,72900.0,46.0694,46.0908,46.0481,46.0623,72900.0
2013-01-11 15:10:00,64.81,64.88,64.77,64.88,67400.0,46.0694,46.1192,46.041,46.1192,67400.0
2013-01-11 15:15:00,64.88,64.93,64.88,64.88,57500.0,46.1192,46.1547,46.1192,46.1192,57500.0
2013-01-11 15:20:00,64.89,64.95,64.89,64.91,78600.0,46.1263,46.1689,46.1263,46.1405,78600.0
2013-01-11 15:25:00,64.91,64.96,64.88,64.95,54800.0,46.1405,46.1761,46.1192,46.1689,54800.0
2013-01-11 15:30:00,64.94,64.96,64.85,64.9,108600.0,46.1618,46.1761,46.0979,46.1334,108600.0
2013-01-11 15:35:00,64.9,64.9,64.81,64.82,115300.0,46.1334,46.1334,46.0694,46.0765,115300.0
2013-01-11 15:40:00,64.81,64.95,64.81,64.93,114600.0,46.0694,46.1689,46.0694,46.1547,114600.0
2013-01-11 15:45:00,64.93,65.0,64.91,64.98,228600.0,46.1547,46.2045,46.1405,46.1903,228600.0
2013-01-11 15:50:00,64.97,64.98,64.91,64.92,183000.0,46.1832,46.1903,46.1405,46.1476,183000.0
2013-01-11 15:55:00,64.92,64.93,64.86,64.91,395300.0,46.1476,46.1547,46.105,46.1405,395300.0
2013-01-14 09:30:00,64.29,64.67,64.03,64.05,598200.0,45.6998,45.9699,45.515,45.5292,598200.0
2013-01-14 09:35:00,64.05,64.14,63.95,63.98,512400.0,45.5292,45.5932,45.4581,45.4794,512400.0
2013-01-14 09:40:00,63.98,64.1,63.97,64.08,361500.0,45.4794,45.5647,45.4723,45.5505,361500.0
2013-01-14 09:45:00,64.08,64.31,64.0,64.19,325200.0,45.5505,45.714,45.4937,45.6287,325200.0
2013-01-14 09:50:00,64.19,64.21,63.95,63.98,336500.0,45.6287,45.6429,45.4581,45.4794,336500.0
2013-01-14 09:55:00,63.99,64.03,63.96,63.99,274600.0,45.4865,45.515,45.4652,45.4865,274600.0
2013-01-14 10:00:00,63.99,64.06,63.96,64.02,194800.0,45.4865,45.5363,45.4652,45.5079,194800.0
2013-01-14 10:05:00,64.02,64.02,63.97,64.0,138100.0,45.5079,45.5079,45.4723,45.4937,138100.0
2013-01-14 10:10:00,64.01,64.02,63.95,64.0,187700.0,45.5008,45.5079,45.4581,45.4937,187700.0
2013-01-14 10:15:00,64.0,64.06,63.99,64.03,147400.0,45.4937,45.5363,45.4865,45.515,147400.0
2013-01-14 10:20:00,64.03,64.06,63.95,63.98,195400.0,45.515,45.5363,45.4581,45.4794,195400.0
2013-01-14 10:25:00,63.98,64.07,63.97,63.99,105200.0,45.4794,45.5434,45.4723,45.4865,105200.0
2013-01-14 10:30:00,63.99,64.06,63.99,64.06,168000.0,45.4865,45.5363,45.4865,45.5363,168000.0
2013-01-14 10:35:00,64.05,64.15,64.05,64.14,245300.0,45.5292,45.6003,45.5292,45.5932,245300.0
2013-01-14 10:40:00,64.15,64.18,64.12,64.13,139300.0,45.6003,45.6216,45.579,45.5861,139300.0
2013-01-14 10:45:00,64.13,64.15,64.12,64.14,102300.0,45.5861,45.6003,45.579,45.5932,102300.0
2013-01-14 10:50:00,64.14,64.15,64.12,64.14,113700.0,45.5932,45.6003,45.579,45.5932,113700.0
2013-01-14 10:55:00,64.13,64.15,64.12,64.15,71400.0,45.5861,45.6003,45.579,45.6003,71400.0
2013-01-14 11:00:00,64.14,64.15,64.12,64.13,114400.0,45.5932,45.6003,45.579,45.5861,114400.0
2013-01-14 11:05:00,64.13,64.13,64.05,64.12,129100.0,45.5861,45.5861,45.5292,45.579,129100.0
2013-01-14 11:10:00,64.11,64.14,64.1,64.12,62700.0,45.5718,45.5932,45.5647,45.579,62700.0
2013-01-14 11:15:00,64.12,64.14,64.12,64.13,49800.0,45.579,45.5932,45.579,45.5861,49800.0
2013-01-14 11:20:00,64.13,64.13,64.09,64.1,64600.0,45.5861,45.5861,45.5576,45.5647,64600.0
2013-01-14 11:25:00,64.1,64.1,64.04,64.05,95700.0,45.5647,45.5647,45.5221,45.5292,95700.0
2013-01-14 11:30:00,64.05,64.09,64.05,64.06,88000.0,45.5292,45.5576,45.5292,45.5363,88000.0
2013-01-14 11:35:00,64.06,64.09,64.01,64.08,113100.0,45.5363,45.5576,45.5008,45.5505,113100.0
2013-01-14 11:40:00,64.08,64.09,64.02,64.08,170700.0,45.5505,45.5576,45.5079,45.5505,170700.0
2013-01-14 11:45:00,64.08,64.12,64.06,64.09,75500.0,45.5505,45.579,45.5363,45.5576,75500.0
2013-01-14 11:50:00,64.1,64.12,64.08,64.11,46100.0,45.5647,45.579,45.5505,45.5718,46100.0
2013-01-14 11:55:00,64.11,64.12,64.08,64.09,71300.0,45.5718,45.579,45.5505,45.5576,71300.0
2013-01-14 12:00:00,64.09,64.11,64.06,64.07,92900.0,45.5576,45.5718,45.5363,45.5434,92900.0
2013-01-14 12:05:00,64.08,64.1,64.03,64.03,69300.0,45.5505,45.5647,45.515,45.515,69300.0
2013-01-14 12:10:00,64.03,64.04,63.99,64.02,122800.0,45.515,45.5221,45.4865,45.5079,122800.0
2013-01-14 12:15:00,64.03,64.03,63.97,64.02,95500.0,45.515,45.515,45.4723,45.5079,95500.0
2013-01-14 12:20:00,64.03,64.03,63.96,64.03,89500.0,45.515,45.515,45.4652,45.515,89500.0
2013-01-14 12:25:00,64.02,64.03,63.95,63.99,48800.0,45.5079,45.515,45.4581,45.4865,48800.0
2013-01-14 12:30:00,63.99,64.03,63.98,63.99,64700.0,45.4865,45.515,45.4794,45.4865,64700.0
2013-01-14 12:35:00,63.99,64.0,63.97,64.0,204000.0,45.4865,45.4937,45.4723,45.4937,204000.0
2013-01-14 12:40:00,63.99,64.0,63.95,63.99,128100.0,45.4865,45.4937,45.4581,45.4865,128100.0
2013-01-14 12:45:00,63.98,64.0,63.95,63.96,167800.0,45.4794,45.4937,45.4581,45.4652,167800.0
2013-01-14 12:50:00,63.96,64.0,63.95,63.98,110900.0,45.4652,45.4937,45.4581,45.4794,110900.0
2013-01-14 12:55:00,63.97,63.98,63.95,63.96,208500.0,45.4723,45.4794,45.4581,45.4652,208500.0
2013-01-14 13:00:00,63.96,63.96,63.79,63.8,231100.0,45.4652,45.4652,45.3444,45.3515,231100.0
2013-01-14 13:05:00,63.8,63.87,63.76,63.84,123300.0,45.3515,45.4012,45.3231,45.3799,123300.0
2013-01-14 13:10:00,63.84,63.9,63.84,63.9,86000.0,45.3799,45.4226,45.3799,45.4226,86000.0
2013-01-14 13:15:00,63.9,63.93,63.86,63.93,131500.0,45.4226,45.4439,45.3941,45.4439,131500.0
2013-01-14 13:20:00,63.93,63.97,63.92,63.97,53900.0,45.4439,45.4723,45.4368,45.4723,53900.0
2013-01-14 13:25:00,63.97,64.04,63.95,64.03,82100.0,45.4723,45.5221,45.4581,45.515,82100.0
2013-01-14 13:30:00,64.03,64.03,64.01,64.02,52700.0,45.515,45.515,45.5008,45.5079,52700.0
2013-01-14 13:35:00,64.03,64.03,64.0,64.03,91500.0,45.515,45.515,45.4937,45.515,91500.0
2013-01-14 13:40:00,64.03,64.03,64.0,64.01,32800.0,45.515,45.515,45.4937,45.5008,32800.0
2013-01-14 13:45:00,64.01,64.02,63.95,63.97,95200.0,45.5008,45.5079,45.4581,45.4723,95200.0
2013-01-14 13:50:00,63.98,64.0,63.96,63.97,113400.0,45.4794,45.4937,45.4652,45.4723,113400.0
2013-01-14 13:55:00,63.97,63.98,63.95,63.97,51200.0,45.4723,45.4794,45.4581,45.4723,51200.0
2013-01-14 14:00:00,63.97,64.08,63.91,64.07,153100.0,45.4723,45.5505,45.4297,45.5434,153100.0
2013-01-14 14:05:00,64.07,64.12,64.02,64.08,92800.0,45.5434,45.579,45.5079,45.5505,92800.0
2013-01-14 14:10:00,64.08,64.13,64.03,64.05,95200.0,45.5505,45.5861,45.515,45.5292,95200.0
2013-01-14 14:15:00,64.06,64.12,64.04,64.07,52700.0,45.5363,45.579,45.5221,45.5434,52700.0
2013-01-14 14:20:00,64.06,64.08,64.04,64.07,43800.0,45.5363,45.5505,45.5221,45.5434,43800.0
2013-01-14 14:25:00,64.07,64.12,64.07,64.11,68000.0,45.5434,45.579,45.5434,45.5718,68000.0
2013-01-14 14:30:00,64.11,64.15,64.11,64.12,98500.0,45.5718,45.6003,45.5718,45.579,98500.0
2013-01-14 14:35:00,64.13,64.14,64.09,64.13,79500.0,45.5861,45.5932,45.5576,45.5861,79500.0
2013-01-14 14:40:00,64.12,64.14,64.09,64.09,54100.0,45.579,45.5932,45.5576,45.5576,54100.0
2013-01-14 14:45:00,64.1,64.13,64.09,64.13,57200.0,45.5647,45.5861,45.5576,45.5861,57200.0
2013-01-14 14:50:00,64.12,64.21,64.12,64.15,153100.0,45.579,45.6429,45.579,45.6003,153100.0
2013-01-14 14:55:00,64.16,64.22,64.16,64.21,83000.0,45.6074,45.65,45.6074,45.6429,83000.0
2013-01-14 15:00:00,64.22,64.25,64.21,64.24,56300.0,45.65,45.6714,45.6429,45.6643,56300.0
2013-01-14 15:05:00,64.23,64.26,64.22,64.23,117500.0,45.6571,45.6785,45.65,45.6571,117500.0
2013-01-14 15:10:00,64.24,64.24,64.19,64.21,68100.0,45.6643,45.6643,45.6287,45.6429,68100.0
2013-01-14 15:15:00,64.21,64.23,64.16,64.19,81100.0,45.6429,45.6571,45.6074,45.6287,81100.0
2013-01-14 15:20:00,64.18,64.2,64.16,64.2,83600.0,45.6216,45.6358,45.6074,45.6358,83600.0
2013-01-14 15:25:00,64.2,64.21,64.17,64.2,115300.0,45.6358,45.6429,45.6145,45.6358,115300.0
2013-01-14 15:30:00,64.21,64.21,64.15,64.15,108800.0,45.6429,45.6429,45.6003,45.6003,108800.0
2013-01-14 15:35:00,64.15,64.16,64.06,64.08,185100.0,45.6003,45.6074,45.5363,45.5505,185100.0
2013-01-14 15:40:00,64.08,64.12,64.06,64.11,164900.0,45.5505,45.579,45.5363,45.5718,164900.0
2013-01-14 15:45:00,64.1,64.11,64.07,64.1,194400.0,45.5647,45.5718,45.5434,45.5647,194400.0
2013-01-14 15:50:00,64.1,64.11,64.06,64.08,205800.0,45.5647,45.5718,45.5363,45.5505,205800.0
2013-01-14 15:55:00,64.07,64.24,64.06,64.24,517200.0,45.5434,45.6643,45.5363,45.6643,517200.0
2013-01-15 09:30:00,63.78,63.99,63.52,63.62,438500.0,45.3373,45.4865,45.1525,45.2235,438500.0
2013-01-15 09:35:00,63.62,63.99,63.61,63.99,196800.0,45.2235,45.4865,45.2164,45.4865,196800.0
2013-01-15 09:40:00,64.0,64.08,63.78,63.78,107800.0,45.4937,45.5505,45.3373,45.3373,107800.0
2013-01-15 09:45:00,63.79,63.83,63.72,63.75,171600.0,45.3444,45.3728,45.2946,45.3159,171600.0
2013-01-15 09:50:00,63.76,63.85,63.73,63.8,104900.0,45.3231,45.387,45.3017,45.3515,104900.0
2013-01-15 09:55:00,63.79,63.88,63.79,63.85,72000.0,45.3444,45.4084,45.3444,45.387,72000.0
2013-01-15 10:00:00,63.85,63.9,63.83,63.87,64600.0,45.387,45.4226,45.3728,45.4012,64600.0
2013-01-15 10:05:00,63.86,63.88,63.8,63.87,58000.0,45.3941,45.4084,45.3515,45.4012,58000.0
2013-01-15 10:10:00,63.87,63.99,63.85,63.99,99200.0,45.4012,45.4865,45.387,45.4865,99200.0
2013-01-15 10:15:00,63.98,64.07,63.98,64.02,96300.0,45.4794,45.5434,45.4794,45.5079,96300.0
2013-01-15 10:20:00,64.01,64.02,63.91,63.91,75700.0,45.5008,45.5079,45.4297,45.4297,75700.0
2013-01-15 10:25:00,63.91,63.96,63.87,63.92,70600.0,45.4297,45.4652,45.4012,45.4368,70600.0
2013-01-15 10:30:00,63.91,63.97,63.91,63.96,30900.0,45.4297,45.4723,45.4297,45.4652,30900.0
2013-01-15 10:35:00,63.96,63.98,63.9,63.9,63600.0,45.4652,45.4794,45.4226,45.4226,63600.0
2013-01-15 10:40:00,63.92,63.97,63.9,63.96,35500.0,45.4368,45.4723,45.4226,45.4652,35500.0
2013-01-15 10:45:00,63.97,64.03,63.96,64.03,51100.0,45.4723,45.515,45.4652,45.515,51100.0
2013-01-15 10:50:00,64.02,64.05,63.98,63.98,49200.0,45.5079,45.5292,45.4794,45.4794,49200.0
2013-01-15 10:55:00,63.99,64.04,63.96,64.01,30900.0,45.4865,45.5221,45.4652,45.5008,30900.0
2013-01-15 11:00:00,64.02,64.05,64.01,64.04,33600.0,45.5079,45.5292,45.5008,45.5221,33600.0
2013-01-15 11:05:00,64.05,64.05,63.99,63.99,52800.0,45.5292,45.5292,45.4865,45.4865,52800.0
2013-01-15 11:10:00,63.99,64.0,63.94,63.98,74000.0,45.4865,45.4937,45.451,45.4794,74000.0
2013-01-15 11:15:00,63.99,64.03,63.98,64.01,56900.0,45.4865,45.515,45.4794,45.5008,56900.0
2013-01-15 11:20:00,64.01,64.02,63.97,64.01,41600.0,45.5008,45.5079,45.4723,45.5008,41600.0
2013-01-15 11:25:00,64.01,64.03,63.99,64.02,43600.0,45.5008,45.515,45.4865,45.5079,43600.0
2013-01-15 11:30:00,64.02,64.07,64.01,64.07,53200.0,45.5079,45.5434,45.5008,45.5434,53200.0
2013-01-15 11:35:00,64.08,64.12,64.08,64.11,75600.0,45.5505,45.579,45.5505,45.5718,75600.0
2013-01-15 11:40:00,64.12,64.13,64.09,64.12,39900.0,45.579,45.5861,45.5576,45.579,39900.0
2013-01-15 11:45:00,64.13,64.15,64.09,64.14,39300.0,45.5861,45.6003,45.5576,45.5932,39300.0
2013-01-15 11:50:00,64.16,64.16,64.09,64.09,29100.0,45.6074,45.6074,45.5576,45.5576,29100.0
2013-01-15 11:55:00,64.1,64.12,64.05,64.09,31600.0,45.5647,45.579,45.5292,45.5576,31600.0
2013-01-15 12:00:00,64.1,64.14,64.09,64.13,38600.0,45.5647,45.5932,45.5576,45.5861,38600.0
2013-01-15 12:05:00,64.13,64.13,64.1,64.11,20100.0,45.5861,45.5861,45.5647,45.5718,20100.0
2013-01-15 12:10:00,64.11,64.14,64.1,64.13,25100.0,45.5718,45.5932,45.5647,45.5861,25100.0
2013-01-15 12:15:00,64.12,64.22,64.11,64.22,46700.0,45.579,45.65,45.5718,45.65,46700.0
2013-01-15 12:20:00,64.22,64.24,64.16,64.18,41100.0,45.65,45.6643,45.6074,45.6216,41100.0
2013-01-15 12:25:00,64.18,64.21,64.17,64.18,38100.0,45.6216,45.6429,45.6145,45.6216,38100.0
2013-01-15 12:30:00,64.18,64.27,64.17,64.25,46700.0,45.6216,45.6856,45.6145,45.6714,46700.0
2013-01-15 12:35:00,64.25,64.26,64.15,64.15,30000.0,45.6714,45.6785,45.6003,45.6003,30000.0
2013-01-15 12:40:00,64.16,64.31,64.16,64.31,64800.0,45.6074,45.714,45.6074,45.714,64800.0
2013-01-15 12:45:00,64.3,64.3,64.22,64.22,34900.0,45.7069,45.7069,45.65,45.65,34900.0
2013-01-15 12:50:00,64.22,64.26,64.21,64.24,38400.0,45.65,45.6785,45.6429,45.6643,38400.0
2013-01-15 12:55:00,64.25,64.3,64.24,64.28,40300.0,45.6714,45.7069,45.6643,45.6927,40300.0
2013-01-15 13:00:00,64.29,64.3,64.25,64.27,26500.0,45.6998,45.7069,45.6714,45.6856,26500.0
2013-01-15 13:05:00,64.28,64.31,64.26,64.3,47400.0,45.6927,45.714,45.6785,45.7069,47400.0
2013-01-15 13:10:00,64.3,64.31,64.25,64.29,32900.0,45.7069,45.714,45.6714,45.6998,32900.0
2013-01-15 13:15:00,64.29,64.33,64.28,64.3,33300.0,45.6998,45.7282,45.6927,45.7069,33300.0
2013-01-15 13:20:00,64.31,64.31,64.2,64.22,41800.0,45.714,45.714,45.6358,45.65,41800.0
2013-01-15 13:25:00,64.22,64.25,64.2,64.2,35500.0,45.65,45.6714,45.6358,45.6358,35500.0
2013-01-15 13:30:00,64.2,64.2,64.15,64.18,43000.0,45.6358,45.6358,45.6003,45.6216,43000.0
2013-01-15 13:35:00,64.18,64.22,64.16,64.19,42500.0,45.6216,45.65,45.6074,45.6287,42500.0
2013-01-15 13:40:00,64.19,64.22,64.18,64.2,34900.0,45.6287,45.65,45.6216,45.6358,34900.0
2013-01-15 13:45:00,64.2,64.2,64.09,64.1,75000.0,45.6358,45.6358,45.5576,45.5647,75000.0
2013-01-15 13:50:00,64.09,64.1,64.0,64.04,79300.0,45.5576,45.5647,45.4937,45.5221,79300.0
2013-01-15 13:55:00,64.04,64.1,64.02,64.09,80900.0,45.5221,45.5647,45.5079,45.5576,80900.0
2013-01-15 14:00:00,64.1,64.18,64.09,64.16,103000.0,45.5647,45.6216,45.5576,45.6074,103000.0
2013-01-15 14:05:00,64.17,64.2,64.12,64.19,74900.0,45.6145,45.6358,45.579,45.6287,74900.0
2013-01-15 14:10:00,64.18,64.18,64.09,64.11,42500.0,45.6216,45.6216,45.5576,45.5718,42500.0
2013-01-15 14:15:00,64.12,64.15,64.1,64.12,56200.0,45.579,45.6003,45.5647,45.579,56200.0
2013-01-15 14:20:00,64.11,64.15,64.09,64.14,60000.0,45.5718,45.6003,45.5576,45.5932,60000.0
2013-01-15 14:25:00,64.14,64.14,64.07,64.07,65900.0,45.5932,45.5932,45.5434,45.5434,65900.0
2013-01-15 14:30:00,64.08,64.12,64.07,64.09,38400.0,45.5505,45.579,45.5434,45.5576,38400.0
2013-01-15 14:35:00,64.09,64.14,64.09,64.13,53300.0,45.5576,45.5932,45.5576,45.5861,53300.0
2013-01-15 14:40:00,64.13,64.21,64.13,64.21,51000.0,45.5861,45.6429,45.5861,45.6429,51000.0
2013-01-15 14:45:00,64.21,64.22,64.17,64.18,59000.0,45.6429,45.65,45.6145,45.6216,59000.0
2013-01-15 14:50:00,64.19,64.26,64.19,64.24,96200.0,45.6287,45.6785,45.6287,45.6643,96200.0
2013-01-15 14:55:00,64.24,64.32,64.24,64.32,100800.0,45.6643,45.7211,45.6643,45.7211,100800.0
2013-01-15 15:00:00,64.32,64.37,64.32,64.33,86000.0,45.7211,45.7567,45.7211,45.7282,86000.0
2013-01-15 15:05:00,64.32,64.34,64.3,64.32,63300.0,45.7211,45.7353,45.7069,45.7211,63300.0
2013-01-15 15:10:00,64.32,64.34,64.28,64.34,69700.0,45.7211,45.7353,45.6927,45.7353,69700.0
2013-01-15 15:15:00,64.34,64.41,64.31,64.41,100700.0,45.7353,45.7851,45.714,45.7851,100700.0
2013-01-15 15:20:00,64.39,64.45,64.39,64.42,123700.0,45.7709,45.8135,45.7709,45.7922,123700.0
2013-01-15 15:25:00,64.43,64.44,64.37,64.4,70400.0,45.7993,45.8064,45.7567,45.778,70400.0
2013-01-15 15:30:00,64.4,64.43,64.34,64.39,106200.0,45.778,45.7993,45.7353,45.7709,106200.0
2013-01-15 15:35:00,64.39,64.42,64.37,64.37,111900.0,45.7709,45.7922,45.7567,45.7567,111900.0
2013-01-15 15:40:00,64.38,64.45,64.38,64.43,88900.0,45.7638,45.8135,45.7638,45.7993,88900.0
2013-01-15 15:45:00,64.44,64.44,64.32,64.38,142000.0,45.8064,45.8064,45.7211,45.7638,142000.0
2013-01-15 15:50:00,64.38,64.44,64.37,64.43,172700.0,45.7638,45.8064,45.7567,45.7993,172700.0
2013-01-15 15:55:00,64.42,64.47,64.38,64.42,493900.0,45.7922,45.8277,45.7638,45.7922,493900.0
2013-01-16 09:30:00,64.66,64.74,64.27,64.34,212800.0,45.9628,46.0197,45.6856,45.7353,212800.0
2013-01-16 09:35:00,64.34,64.52,64.3,64.49,172800.0,45.7353,45.8633,45.7069,45.842,172800.0
2013-01-16 09:40:00,64.5,64.52,64.39,64.45,136500.0,45.8491,45.8633,45.7709,45.8135,136500.0
2013-01-16 09:45:00,64.45,64.57,64.45,64.55,171200.0,45.8135,45.8988,45.8135,45.8846,171200.0
2013-01-16 09:50:00,64.56,64.7,64.54,64.66,222400.0,45.8917,45.9912,45.8775,45.9628,222400.0
2013-01-16 09:55:00,64.66,64.67,64.59,64.61,73400.0,45.9628,45.9699,45.913,45.9273,73400.0
2013-01-16 10:00:00,64.61,64.63,64.54,64.57,136800.0,45.9273,45.9415,45.8775,45.8988,136800.0
2013-01-16 10:05:00,64.58,64.63,64.57,64.59,90000.0,45.9059,45.9415,45.8988,45.913,90000.0
2013-01-16 10:10:00,64.59,64.64,64.58,64.59,109600.0,45.913,45.9486,45.9059,45.913,109600.0
2013-01-16 10:15:00,64.58,64.6,64.57,64.58,139600.0,45.9059,45.9202,45.8988,45.9059,139600.0
2013-01-16 10:20:00,64.57,64.66,64.56,64.58,141800.0,45.8988,45.9628,45.8917,45.9059,141800.0
2013-01-16 10:25:00,64.58,64.62,64.57,64.59,111200.0,45.9059,45.9344,45.8988,45.913,111200.0
2013-01-16 10:30:00,64.59,64.62,64.57,64.57,77200.0,45.913,45.9344,45.8988,45.8988,77200.0
2013-01-16 10:35:00,64.57,64.59,64.55,64.56,42400.0,45.8988,45.913,45.8846,45.8917,42400.0
2013-01-16 10:40:00,64.57,64.61,64.54,64.58,187000.0,45.8988,45.9273,45.8775,45.9059,187000.0
2013-01-16 10:45:00,64.58,64.61,64.54,64.57,64500.0,45.9059,45.9273,45.8775,45.8988,64500.0
2013-01-16 10:50:00,64.57,64.64,64.56,64.64,60700.0,45.8988,45.9486,45.8917,45.9486,60700.0
2013-01-16 10:55:00,64.63,64.65,64.56,64.62,144200.0,45.9415,45.9557,45.8917,45.9344,144200.0
2013-01-16 11:00:00,64.62,64.73,64.61,64.72,118600.0,45.9344,46.0126,45.9273,46.0055,118600.0
2013-01-16 11:05:00,64.71,64.77,64.68,64.77,94600.0,45.9983,46.041,45.977,46.041,94600.0
2013-01-16 11:10:00,64.77,64.77,64.72,64.73,67900.0,46.041,46.041,46.0055,46.0126,67900.0
2013-01-16 11:15:00,64.74,64.76,64.72,64.72,91400.0,46.0197,46.0339,46.0055,46.0055,91400.0
2013-01-16 11:20:00,64.73,64.77,64.73,64.73,151000.0,46.0126,46.041,46.0126,46.0126,151000.0
2013-01-16 11:25:00,64.73,64.76,64.72,64.73,69800.0,46.0126,46.0339,46.0055,46.0126,69800.0
2013-01-16 11:30:00,64.74,64.82,64.72,64.81,218700.0,46.0197,46.0765,46.0055,46.0694,218700.0
2013-01-16 11:35:00,64.81,64.84,64.78,64.79,97400.0,46.0694,46.0908,46.0481,46.0552,97400.0
2013-01-16 11:40:00,64.78,64.81,64.78,64.81,65400.0,46.0481,46.0694,46.0481,46.0694,65400.0
2013-01-16 11:45:00,64.8,64.81,64.73,64.74,54400.0,46.0623,46.0694,46.0126,46.0197,54400.0
2013-01-16 11:50:00,64.75,64.76,64.69,64.69,70800.0,46.0268,46.0339,45.9841,45.9841,70800.0
2013-01-16 11:55:00,64.7,64.76,64.7,64.76,70500.0,45.9912,46.0339,45.9912,46.0339,70500.0
2013-01-16 12:00:00,64.76,64.79,64.74,64.78,108000.0,46.0339,46.0552,46.0197,46.0481,108000.0
2013-01-16 12:05:00,64.78,64.79,64.74,64.77,128800.0,46.0481,46.0552,46.0197,46.041,128800.0
2013-01-16 12:10:00,64.78,64.78,64.76,64.78,31700.0,46.0481,46.0481,46.0339,46.0481,31700.0
2013-01-16 12:15:00,64.77,64.79,64.76,64.76,40100.0,46.041,46.0552,46.0339,46.0339,40100.0
2013-01-16 12:20:00,64.77,64.78,64.75,64.77,75700.0,46.041,46.0481,46.0268,46.041,75700.0
2013-01-16 12:25:00,64.78,64.78,64.75,64.76,28500.0,46.0481,46.0481,46.0268,46.0339,28500.0
2013-01-16 12:30:00,64.76,64.76,64.71,64.71,99800.0,46.0339,46.0339,45.9983,45.9983,99800.0
2013-01-16 12:35:00,64.71,64.75,64.7,64.72,79100.0,45.9983,46.0268,45.9912,46.0055,79100.0
2013-01-16 12:40:00,64.72,64.75,64.69,64.72,166900.0,46.0055,46.0268,45.9841,46.0055,166900.0
2013-01-16 12:45:00,64.72,64.76,64.72,64.75,39100.0,46.0055,46.0339,46.0055,46.0268,39100.0
2013-01-16 12:50:00,64.76,64.78,64.74,64.76,96800.0,46.0339,46.0481,46.0197,46.0339,96800.0
2013-01-16 12:55:00,64.75,64.8,64.74,64.79,66300.0,46.0268,46.0623,46.0197,46.0552,66300.0
2013-01-16 13:00:00,64.79,64.86,64.78,64.84,82400.0,46.0552,46.105,46.0481,46.0908,82400.0
2013-01-16 13:05:00,64.85,64.88,64.84,64.86,40000.0,46.0979,46.1192,46.0908,46.105,40000.0
2013-01-16 13:10:00,64.86,64.9,64.86,64.86,73600.0,46.105,46.1334,46.105,46.105,73600.0
2013-01-16 13:15:00,64.87,64.91,64.87,64.91,81700.0,46.1121,46.1405,46.1121,46.1405,81700.0
2013-01-16 13:20:00,64.91,64.92,64.89,64.91,86500.0,46.1405,46.1476,46.1263,46.1405,86500.0
2013-01-16 13:25:00,64.91,64.93,64.87,64.89,58400.0,46.1405,46.1547,46.1121,46.1263,58400.0
2013-01-16 13:30:00,64.89,65.0,64.88,64.99,117100.0,46.1263,46.2045,46.1192,46.1974,117100.0
2013-01-16 13:35:00,64.99,65.0,64.96,64.97,98100.0,46.1974,46.2045,46.1761,46.1832,98100.0
2013-01-16 13:40:00,64.97,65.03,64.96,64.98,192400.0,46.1832,46.2258,46.1761,46.1903,192400.0
2013-01-16 13:45:00,64.98,65.03,64.98,65.01,57100.0,46.1903,46.2258,46.1903,46.2116,57100.0
2013-01-16 13:50:00,64.99,65.02,64.96,64.99,98800.0,46.1974,46.2187,46.1761,46.1974,98800.0
2013-01-16 13:55:00,64.99,65.0,64.95,64.95,82300.0,46.1974,46.2045,46.1689,46.1689,82300.0
2013-01-16 14:00:00,64.95,65.0,64.94,64.99,89000.0,46.1689,46.2045,46.1618,46.1974,89000.0
2013-01-16 14:05:00,64.98,64.99,64.88,64.89,105600.0,46.1903,46.1974,46.1192,46.1263,105600.0
2013-01-16 14:10:00,64.89,64.93,64.88,64.92,29000.0,46.1263,46.1547,46.1192,46.1476,29000.0
2013-01-16 14:15:00,64.93,64.94,64.92,64.94,25700.0,46.1547,46.1618,46.1476,46.1618,25700.0
2013-01-16 14:20:00,64.94,64.95,64.89,64.94,70500.0,46.1618,46.1689,46.1263,46.1618,70500.0
2013-01-16 14:25:00,64.94,64.94,64.88,64.91,85600.0,46.1618,46.1618,46.1192,46.1405,85600.0
2013-01-16 14:30:00,64.91,64.97,64.9,64.96,101400.0,46.1405,46.1832,46.1334,46.1761,101400.0
2013-01-16 14:35:00,64.95,64.95,64.89,64.89,46900.0,46.1689,46.1689,46.1263,46.1263,46900.0
2013-01-16 14:40:00,64.9,64.91,64.87,64.9,67100.0,46.1334,46.1405,46.1121,46.1334,67100.0
2013-01-16 14:45:00,64.89,64.9,64.81,64.85,118200.0,46.1263,46.1334,46.0694,46.0979,118200.0
2013-01-16 14:50:00,64.85,64.87,64.81,64.87,53500.0,46.0979,46.1121,46.0694,46.1121,53500.0
2013-01-16 14:55:00,64.86,64.89,64.86,64.87,57400.0,46.105,46.1263,46.105,46.1121,57400.0
2013-01-16 15:00:00,64.86,64.87,64.82,64.84,76200.0,46.105,46.1121,46.0765,46.0908,76200.0
2013-01-16 15:05:00,64.84,64.89,64.83,64.86,53500.0,46.0908,46.1263,46.0836,46.105,53500.0
2013-01-16 15:10:00,64.86,64.88,64.83,64.86,75100.0,46.105,46.1192,46.0836,46.105,75100.0
2013-01-16 15:15:00,64.86,64.87,64.81,64.82,54400.0,46.105,46.1121,46.0694,46.0765,54400.0
2013-01-16 15:20:00,64.82,64.83,64.73,64.75,126600.0,46.0765,46.0836,46.0126,46.0268,126600.0
2013-01-16 15:25:00,64.74,64.81,64.74,64.8,128100.0,46.0197,46.0694,46.0197,46.0623,128100.0
2013-01-16 15:30:00,64.8,64.83,64.78,64.83,144900.0,46.0623,46.0836,46.0481,46.0836,144900.0
2013-01-16 15:35:00,64.83,64.87,64.83,64.87,396000.0,46.0836,46.1121,46.0836,46.1121,396000.0
2013-01-16 15:40:00,64.87,64.92,64.86,64.91,223900.0,46.1121,46.1476,46.105,46.1405,223900.0
2013-01-16 15:45:00,64.92,64.94,64.9,64.9,286500.0,46.1476,46.1618,46.1334,46.1334,286500.0
2013-01-16 15:50:00,64.91,64.92,64.83,64.83,317200.0,46.1405,46.1476,46.0836,46.0836,317200.0
2013-01-16 15:55:00,64.83,64.83,64.74,64.78,501800.0,46.0836,46.0836,46.0197,46.0481,501800.0
2013-01-17 09:30:00,64.94,65.19,64.8,65.19,565200.0,46.1618,46.3396,46.0623,46.3396,565200.0
2013-01-17 09:35:00,65.18,65.2,65.02,65.02,220600.0,46.3324,46.3467,46.2187,46.2187,220600.0
2013-01-17 09:40:00,65.01,65.07,64.97,65.02,134000.0,46.2116,46.2543,46.1832,46.2187,134000.0
2013-01-17 09:45:00,65.02,65.07,64.99,65.0,83400.0,46.2187,46.2543,46.1974,46.2045,83400.0
2013-01-17 09:50:00,64.98,65.04,64.95,64.96,219200.0,46.1903,46.2329,46.1689,46.1761,219200.0
2013-01-17 09:55:00,64.95,65.0,64.92,64.94,271600.0,46.1689,46.2045,46.1476,46.1618,271600.0
2013-01-17 10:00:00,64.94,64.94,64.82,64.85,200800.0,46.1618,46.1618,46.0765,46.0979,200800.0
2013-01-17 10:05:00,64.87,64.92,64.83,64.85,202600.0,46.1121,46.1476,46.0836,46.0979,202600.0
2013-01-17 10:10:00,64.86,64.94,64.83,64.94,166000.0,46.105,46.1618,46.0836,46.1618,166000.0
2013-01-17 10:15:00,64.95,65.05,64.95,65.02,193600.0,46.1689,46.24,46.1689,46.2187,193600.0
2013-01-17 10:20:00,65.02,65.09,65.01,65.04,134200.0,46.2187,46.2685,46.2116,46.2329,134200.0
2013-01-17 10:25:00,65.04,65.12,65.03,65.11,166600.0,46.2329,46.2898,46.2258,46.2827,166600.0
2013-01-17 10:30:00,65.11,65.11,65.03,65.04,68400.0,46.2827,46.2827,46.2258,46.2329,68400.0
2013-01-17 10:35:00,65.04,65.06,64.98,65.01,124200.0,46.2329,46.2471,46.1903,46.2116,124200.0
2013-01-17 10:40:00,65.01,65.01,64.89,64.94,187800.0,46.2116,46.2116,46.1263,46.1618,187800.0
2013-01-17 10:45:00,64.94,64.96,64.89,64.95,134800.0,46.1618,46.1761,46.1263,46.1689,134800.0
2013-01-17 10:50:00,64.96,65.07,64.95,65.07,166400.0,46.1761,46.2543,46.1689,46.2543,166400.0
2013-01-17 10:55:00,65.07,65.09,64.97,64.99,133000.0,46.2543,46.2685,46.1832,46.1974,133000.0
2013-01-17 11:00:00,65.0,65.02,64.94,64.98,131600.0,46.2045,46.2187,46.1618,46.1903,131600.0
2013-01-17 11:05:00,64.98,65.0,64.94,64.96,109000.0,46.1903,46.2045,46.1618,46.1761,109000.0
2013-01-17 11:10:00,64.97,65.06,64.97,65.06,114600.0,46.1832,46.2471,46.1832,46.2471,114600.0
2013-01-17 11:15:00,65.06,65.08,65.0,65.07,86600.0,46.2471,46.2614,46.2045,46.2543,86600.0
2013-01-17 11:20:00,65.07,65.11,65.03,65.06,87800.0,46.2543,46.2827,46.2258,46.2471,87800.0
2013-01-17 11:25:00,65.06,65.12,65.06,65.12,95600.0,46.2471,46.2898,46.2471,46.2898,95600.0
2013-01-17 11:30:00,65.12,65.15,65.09,65.13,87800.0,46.2898,46.3111,46.2685,46.2969,87800.0
2013-01-17 11:35:00,65.14,65.16,65.08,65.08,144600.0,46.304,46.3182,46.2614,46.2614,144600.0
2013-01-17 11:40:00,65.09,65.14,65.06,65.07,86600.0,46.2685,46.304,46.2471,46.2543,86600.0
2013-01-17 11:45:00,65.07,65.11,65.04,65.08,82800.0,46.2543,46.2827,46.2329,46.2614,82800.0
2013-01-17 11:50:00,65.08,65.11,65.03,65.05,126600.0,46.2614,46.2827,46.2258,46.24,126600.0
2013-01-17 11:55:00,65.05,65.08,65.01,65.03,64000.0,46.24,46.2614,46.2116,46.2258,64000.0
2013-01-17 12:00:00,65.04,65.07,65.0,65.0,116200.0,46.2329,46.2543,46.2045,46.2045,116200.0
2013-01-17 12:05:00,65.01,65.05,64.98,65.02,130600.0,46.2116,46.24,46.1903,46.2187,130600.0
2013-01-17 12:10:00,65.03,65.04,64.98,65.0,168400.0,46.2258,46.2329,46.1903,46.2045,168400.0
2013-01-17 12:15:00,65.01,65.02,64.96,65.01,132600.0,46.2116,46.2187,46.1761,46.2116,132600.0
2013-01-17 12:20:00,65.02,65.09,65.01,65.08,82200.0,46.2187,46.2685,46.2116,46.2614,82200.0
2013-01-17 12:25:00,65.08,65.14,65.07,65.13,149000.0,46.2614,46.304,46.2543,46.2969,149000.0
2013-01-17 12:30:00,65.12,65.14,65.1,65.14,86800.0,46.2898,46.304,46.2756,46.304,86800.0
2013-01-17 12:35:00,65.14,65.17,65.13,65.15,126000.0,46.304,46.3253,46.2969,46.3111,126000.0
2013-01-17 12:40:00,65.15,65.15,65.09,65.11,40000.0,46.3111,46.3111,46.2685,46.2827,40000.0
2013-01-17 12:45:00,65.1,65.12,65.08,65.09,56800.0,46.2756,46.2898,46.2614,46.2685,56800.0
2013-01-17 12:50:00,65.1,65.12,65.09,65.09,38200.0,46.2756,46.2898,46.2685,46.2685,38200.0
2013-01-17 12:55:00,65.1,65.16,65.09,65.12,254200.0,46.2756,46.3182,46.2685,46.2898,254200.0
2013-01-17 13:00:00,65.12,65.15,65.12,65.13,104600.0,46.2898,46.3111,46.2898,46.2969,104600.0
2013-01-17 13:05:00,65.14,65.14,65.05,65.08,84000.0,46.304,46.304,46.24,46.2614,84000.0
2013-01-17 13:10:00,65.08,65.14,65.06,65.14,140600.0,46.2614,46.304,46.2471,46.304,140600.0
2013-01-17 13:15:00,65.14,65.15,65.12,65.14,85800.0,46.304,46.3111,46.2898,46.304,85800.0
2013-01-17 13:20:00,65.15,65.21,65.14,65.21,195200.0,46.3111,46.3538,46.304,46.3538,195200.0
2013-01-17 13:25:00,65.21,65.21,65.17,65.19,52600.0,46.3538,46.3538,46.3253,46.3396,52600.0
2013-01-17 13:30:00,65.2,65.2,65.13,65.13,94200.0,46.3467,46.3467,46.2969,46.2969,94200.0
2013-01-17 13:35:00,65.12,65.15,65.1,65.15,112400.0,46.2898,46.3111,46.2756,46.3111,112400.0
2013-01-17 13:40:00,65.15,65.18,65.13,65.15,165400.0,46.3111,46.3324,46.2969,46.3111,165400.0
2013-01-17 13:45:00,65.14,65.17,65.13,65.14,96600.0,46.304,46.3253,46.2969,46.304,96600.0
2013-01-17 13:50:00,65.14,65.22,65.14,65.2,181600.0,46.304,46.3609,46.304,46.3467,181600.0
2013-01-17 13:55:00,65.19,65.25,65.19,65.23,209200.0,46.3396,46.3822,46.3396,46.368,209200.0
2013-01-17 14:00:00,65.23,65.26,65.19,65.26,150600.0,46.368,46.3893,46.3396,46.3893,150600.0
2013-01-17 14:05:00,65.25,65.28,65.22,65.27,117800.0,46.3822,46.4035,46.3609,46.3964,117800.0
2013-01-17 14:10:00,65.27,65.29,65.24,65.26,162800.0,46.3964,46.4106,46.3751,46.3893,162800.0
2013-01-17 14:15:00,65.26,65.29,65.22,65.27,150000.0,46.3893,46.4106,46.3609,46.3964,150000.0
2013-01-17 14:20:00,65.27,65.3,65.26,65.29,149800.0,46.3964,46.4177,46.3893,46.4106,149800.0
2013-01-17 14:25:00,65.29,65.32,65.25,65.27,175400.0,46.4106,46.432,46.3822,46.3964,175400.0
2013-01-17 14:30:00,65.26,65.28,65.23,65.25,86600.0,46.3893,46.4035,46.368,46.3822,86600.0
2013-01-17 14:35:00,65.24,65.26,65.2,65.24,119200.0,46.3751,46.3893,46.3467,46.3751,119200.0
2013-01-17 14:40:00,65.24,65.28,65.21,65.23,113600.0,46.3751,46.4035,46.3538,46.368,113600.0
2013-01-17 14:45:00,65.23,65.24,65.16,65.17,208200.0,46.368,46.3751,46.3182,46.3253,208200.0
2013-01-17 14:50:00,65.18,65.2,65.14,65.14,112200.0,46.3324,46.3467,46.304,46.304,112200.0
2013-01-17 14:55:00,65.14,65.18,65.14,65.15,110200.0,46.304,46.3324,46.304,46.3111,110200.0
2013-01-17 15:00:00,65.15,65.19,65.14,65.15,146000.0,46.3111,46.3396,46.304,46.3111,146000.0
2013-01-17 15:05:00,65.16,65.17,65.12,65.15,177800.0,46.3182,46.3253,46.2898,46.3111,177800.0
2013-01-17 15:10:00,65.15,65.19,65.15,65.18,120600.0,46.3111,46.3396,46.3111,46.3324,120600.0
2013-01-17 15:15:00,65.17,65.18,65.13,65.16,111400.0,46.3253,46.3324,46.2969,46.3182,111400.0
2013-01-17 15:20:00,65.16,65.16,65.08,65.1,229200.0,46.3182,46.3182,46.2614,46.2756,229200.0
2013-01-17 15:25:00,65.1,65.18,65.09,65.18,107200.0,46.2756,46.3324,46.2685,46.3324,107200.0
2013-01-17 15:30:00,65.17,65.2,65.15,65.18,222400.0,46.3253,46.3467,46.3111,46.3324,222400.0
2013-01-17 15:35:00,65.17,65.18,65.11,65.14,184600.0,46.3253,46.3324,46.2827,46.304,184600.0
2013-01-17 15:40:00,65.14,65.23,65.13,65.21,251600.0,46.304,46.368,46.2969,46.3538,251600.0
2013-01-17 15:45:00,65.21,65.21,65.12,65.14,300200.0,46.3538,46.3538,46.2898,46.304,300200.0
2013-01-17 15:50:00,65.14,65.17,65.06,65.12,627800.0,46.304,46.3253,46.2471,46.2898,627800.0
2013-01-17 15:55:00,65.11,65.2,65.08,65.1,985600.0,46.2827,46.3467,46.2614,46.2756,985600.0
2013-01-18 09:30:00,64.79,65.07,64.65,64.87,1959600.0,46.0552,46.2543,45.9557,46.1121,1959600.0
2013-01-18 09:35:00,64.87,64.9,64.67,64.79,118900.0,46.1121,46.1334,45.9699,46.0552,118900.0
2013-01-18 09:40:00,64.78,64.9,64.66,64.81,110000.0,46.0481,46.1334,45.9628,46.0694,110000.0
2013-01-18 09:45:00,64.82,65.02,64.82,64.94,89000.0,46.0765,46.2187,46.0765,46.1618,89000.0
2013-01-18 09:50:00,64.96,65.03,64.89,64.9,177800.0,46.1761,46.2258,46.1263,46.1334,177800.0
2013-01-18 09:55:00,64.91,64.95,64.83,64.92,150900.0,46.1405,46.1689,46.0836,46.1476,150900.0
2013-01-18 10:00:00,64.92,64.97,64.9,64.91,92800.0,46.1476,46.1832,46.1334,46.1405,92800.0
2013-01-18 10:05:00,64.9,64.94,64.85,64.94,69500.0,46.1334,46.1618,46.0979,46.1618,69500.0
2013-01-18 10:10:00,64.94,64.98,64.9,64.95,81000.0,46.1618,46.1903,46.1334,46.1689,81000.0
2013-01-18 10:15:00,64.96,65.04,64.96,64.99,126000.0,46.1761,46.2329,46.1761,46.1974,126000.0
2013-01-18 10:20:00,65.0,65.03,64.93,64.94,80700.0,46.2045,46.2258,46.1547,46.1618,80700.0
2013-01-18 10:25:00,64.94,64.98,64.84,64.85,68700.0,46.1618,46.1903,46.0908,46.0979,68700.0
2013-01-18 10:30:00,64.85,64.89,64.81,64.86,67000.0,46.0979,46.1263,46.0694,46.105,67000.0
2013-01-18 10:35:00,64.85,64.86,64.8,64.84,77800.0,46.0979,46.105,46.0623,46.0908,77800.0
2013-01-18 10:40:00,64.83,64.84,64.78,64.8,70200.0,46.0836,46.0908,46.0481,46.0623,70200.0
2013-01-18 10:45:00,64.8,64.85,64.76,64.81,89400.0,46.0623,46.0979,46.0339,46.0694,89400.0
2013-01-18 10:50:00,64.81,64.81,64.69,64.71,159700.0,46.0694,46.0694,45.9841,45.9983,159700.0
2013-01-18 10:55:00,64.7,64.72,64.68,64.71,96500.0,45.9912,46.0055,45.977,45.9983,96500.0
2013-01-18 11:00:00,64.72,64.73,64.56,64.58,163200.0,46.0055,46.0126,45.8917,45.9059,163200.0
2013-01-18 11:05:00,64.59,64.6,64.56,64.56,84600.0,45.913,45.9202,45.8917,45.8917,84600.0
2013-01-18 11:10:00,64.56,64.6,64.54,64.55,119400.0,45.8917,45.9202,45.8775,45.8846,119400.0
2013-01-18 11:15:00,64.54,64.73,64.53,64.65,137800.0,45.8775,46.0126,45.8704,45.9557,137800.0
2013-01-18 11:20:00,64.64,64.68,64.63,64.64,80300.0,45.9486,45.977,45.9415,45.9486,80300.0
2013-01-18 11:25:00,64.64,64.66,64.61,64.64,45100.0,45.9486,45.9628,45.9273,45.9486,45100.0
2013-01-18 11:30:00,64.64,64.67,64.61,64.64,57100.0,45.9486,45.9699,45.9273,45.9486,57100.0
2013-01-18 11:35:00,64.63,64.65,64.57,64.62,94800.0,45.9415,45.9557,45.8988,45.9344,94800.0
2013-01-18 11:40:00,64.62,64.65,64.58,64.62,70800.0,45.9344,45.9557,45.9059,45.9344,70800.0
2013-01-18 11:45:00,64.61,64.63,64.54,64.55,104500.0,45.9273,45.9415,45.8775,45.8846,104500.0
2013-01-18 11:50:00,64.55,64.59,64.53,64.56,87900.0,45.8846,45.913,45.8704,45.8917,87900.0
2013-01-18 11:55:00,64.57,64.64,64.57,64.62,62000.0,45.8988,45.9486,45.8988,45.9344,62000.0
2013-01-18 12:00:00,64.62,64.63,64.6,64.63,43700.0,45.9344,45.9415,45.9202,45.9415,43700.0
2013-01-18 12:05:00,64.63,64.65,64.59,64.63,40600.0,45.9415,45.9557,45.913,45.9415,40600.0
2013-01-18 12:10:00,64.63,64.64,64.61,64.63,49800.0,45.9415,45.9486,45.9273,45.9415,49800.0
2013-01-18 12:15:00,64.63,64.63,64.58,64.58,37300.0,45.9415,45.9415,45.9059,45.9059,37300.0
2013-01-18 12:20:00,64.58,64.6,64.51,64.57,96700.0,45.9059,45.9202,45.8562,45.8988,96700.0
2013-01-18 12:25:00,64.58,64.62,64.58,64.61,27000.0,45.9059,45.9344,45.9059,45.9273,27000.0
2013-01-18 12:30:00,64.6,64.64,64.56,64.62,57700.0,45.9202,45.9486,45.8917,45.9344,57700.0
2013-01-18 12:35:00,64.62,64.64,64.59,64.6,50300.0,45.9344,45.9486,45.913,45.9202,50300.0
2013-01-18 12:40:00,64.6,64.62,64.59,64.59,16300.0,45.9202,45.9344,45.913,45.913,16300.0
2013-01-18 12:45:00,64.59,64.6,64.56,64.57,89500.0,45.913,45.9202,45.8917,45.8988,89500.0
2013-01-18 12:50:00,64.57,64.63,64.56,64.6,166700.0,45.8988,45.9415,45.8917,45.9202,166700.0
2013-01-18 12:55:00,64.6,64.61,64.58,64.58,49600.0,45.9202,45.9273,45.9059,45.9059,49600.0
2013-01-18 13:00:00,64.58,64.62,64.58,64.59,102500.0,45.9059,45.9344,45.9059,45.913,102500.0
2013-01-18 13:05:00,64.59,64.61,64.58,64.6,59700.0,45.913,45.9273,45.9059,45.9202,59700.0
2013-01-18 13:10:00,64.61,64.65,64.59,64.64,71600.0,45.9273,45.9557,45.913,45.9486,71600.0
2013-01-18 13:15:00,64.64,64.71,64.64,64.69,154000.0,45.9486,45.9983,45.9486,45.9841,154000.0
2013-01-18 13:20:00,64.7,64.72,64.65,64.66,102600.0,45.9912,46.0055,45.9557,45.9628,102600.0
2013-01-18 13:25:00,64.66,64.71,64.66,64.68,87500.0,45.9628,45.9983,45.9628,45.977,87500.0
2013-01-18 13:30:00,64.68,64.69,64.65,64.67,82400.0,45.977,45.9841,45.9557,45.9699,82400.0
2013-01-18 13:35:00,64.67,64.68,64.64,64.65,38100.0,45.9699,45.977,45.9486,45.9557,38100.0
2013-01-18 13:40:00,64.65,64.65,64.58,64.59,68300.0,45.9557,45.9557,45.9059,45.913,68300.0
2013-01-18 13:45:00,64.6,64.61,64.56,64.56,50000.0,45.9202,45.9273,45.8917,45.8917,50000.0
2013-01-18 13:50:00,64.56,64.6,64.56,64.56,52500.0,45.8917,45.9202,45.8917,45.8917,52500.0
2013-01-18 13:55:00,64.56,64.56,64.53,64.56,35100.0,45.8917,45.8917,45.8704,45.8917,35100.0
2013-01-18 14:00:00,64.56,64.56,64.51,64.53,74200.0,45.8917,45.8917,45.8562,45.8704,74200.0
2013-01-18 14:05:00,64.52,64.52,64.49,64.51,108900.0,45.8633,45.8633,45.842,45.8562,108900.0
2013-01-18 14:10:00,64.51,64.56,64.5,64.56,70400.0,45.8562,45.8917,45.8491,45.8917,70400.0
2013-01-18 14:15:00,64.56,64.57,64.5,64.5,81500.0,45.8917,45.8988,45.8491,45.8491,81500.0
2013-01-18 14:20:00,64.5,64.51,64.48,64.49,98900.0,45.8491,45.8562,45.8349,45.842,98900.0
2013-01-18 14:25:00,64.5,64.51,64.48,64.48,69000.0,45.8491,45.8562,45.8349,45.8349,69000.0
2013-01-18 14:30:00,64.49,64.51,64.48,64.5,46200.0,45.842,45.8562,45.8349,45.8491,46200.0
2013-01-18 14:35:00,64.51,64.53,64.48,64.5,80600.0,45.8562,45.8704,45.8349,45.8491,80600.0
2013-01-18 14:40:00,64.5,64.57,64.5,64.56,98600.0,45.8491,45.8988,45.8491,45.8917,98600.0
2013-01-18 14:45:00,64.55,64.56,64.5,64.52,106200.0,45.8846,45.8917,45.8491,45.8633,106200.0
2013-01-18 14:50:00,64.52,64.58,64.51,64.56,143700.0,45.8633,45.9059,45.8562,45.8917,143700.0
2013-01-18 14:55:00,64.56,64.57,64.52,64.55,137800.0,45.8917,45.8988,45.8633,45.8846,137800.0
2013-01-18 15:00:00,64.54,64.6,64.53,64.54,181900.0,45.8775,45.9202,45.8704,45.8775,181900.0
2013-01-18 15:05:00,64.55,64.56,64.52,64.54,57600.0,45.8846,45.8917,45.8633,45.8775,57600.0
2013-01-18 15:10:00,64.55,64.56,64.49,64.5,76900.0,45.8846,45.8917,45.842,45.8491,76900.0
2013-01-18 15:15:00,64.5,64.5,64.47,64.5,119100.0,45.8491,45.8491,45.8277,45.8491,119100.0
2013-01-18 15:20:00,64.49,64.51,64.48,64.49,62300.0,45.842,45.8562,45.8349,45.842,62300.0
2013-01-18 15:25:00,64.5,64.51,64.49,64.51,84500.0,45.8491,45.8562,45.842,45.8562,84500.0
2013-01-18 15:30:00,64.51,64.56,64.5,64.52,298300.0,45.8562,45.8917,45.8491,45.8633,298300.0
2013-01-18 15:35:00,64.52,64.52,64.48,64.5,285200.0,45.8633,45.8633,45.8349,45.8491,285200.0
2013-01-18 15:40:00,64.49,64.51,64.48,64.49,134300.0,45.842,45.8562,45.8349,45.842,134300.0
2013-01-18 15:45:00,64.5,64.51,64.47,64.5,349100.0,45.8491,45.8562,45.8277,45.8491,349100.0
2013-01-18 15:50:00,64.51,64.67,64.47,64.64,538400.0,45.8562,45.9699,45.8277,45.9486,538400.0
2013-01-18 15:55:00,64.64,64.74,64.59,64.68,795800.0,45.9486,46.0197,45.913,45.977,795800.0
2013-01-22 09:30:00,64.73,64.88,64.59,64.63,436300.0,46.0126,46.1192,45.913,45.9415,436300.0
2013-01-22 09:35:00,64.62,64.69,64.6,64.62,147000.0,45.9344,45.9841,45.9202,45.9344,147000.0
2013-01-22 09:40:00,64.62,64.65,64.55,64.57,148500.0,45.9344,45.9557,45.8846,45.8988,148500.0
2013-01-22 09:45:00,64.56,64.61,64.56,64.58,125200.0,45.8917,45.9273,45.8917,45.9059,125200.0
2013-01-22 09:50:00,64.58,64.58,64.51,64.54,108100.0,45.9059,45.9059,45.8562,45.8775,108100.0
2013-01-22 09:55:00,64.53,64.6,64.52,64.57,121200.0,45.8704,45.9202,45.8633,45.8988,121200.0
2013-01-22 10:00:00,64.57,64.6,64.48,64.5,170200.0,45.8988,45.9202,45.8349,45.8491,170200.0
2013-01-22 10:05:00,64.49,64.51,64.43,64.45,122600.0,45.842,45.8562,45.7993,45.8135,122600.0
2013-01-22 10:10:00,64.45,64.48,64.35,64.39,110200.0,45.8135,45.8349,45.7424,45.7709,110200.0
2013-01-22 10:15:00,64.39,64.43,64.35,64.37,94300.0,45.7709,45.7993,45.7424,45.7567,94300.0
2013-01-22 10:20:00,64.37,64.42,64.36,64.37,102300.0,45.7567,45.7922,45.7496,45.7567,102300.0
2013-01-22 10:25:00,64.37,64.42,64.35,64.37,83200.0,45.7567,45.7922,45.7424,45.7567,83200.0
2013-01-22 10:30:00,64.36,64.41,64.32,64.39,137800.0,45.7496,45.7851,45.7211,45.7709,137800.0
2013-01-22 10:35:00,64.39,64.41,64.34,64.34,81300.0,45.7709,45.7851,45.7353,45.7353,81300.0
2013-01-22 10:40:00,64.34,64.44,64.32,64.43,152100.0,45.7353,45.8064,45.7211,45.7993,152100.0
2013-01-22 10:45:00,64.43,64.47,64.39,64.43,71700.0,45.7993,45.8277,45.7709,45.7993,71700.0
2013-01-22 10:50:00,64.43,64.49,64.39,64.45,89900.0,45.7993,45.842,45.7709,45.8135,89900.0
2013-01-22 10:55:00,64.45,64.46,64.41,64.44,91500.0,45.8135,45.8206,45.7851,45.8064,91500.0
2013-01-22 11:00:00,64.43,64.44,64.37,64.39,159900.0,45.7993,45.8064,45.7567,45.7709,159900.0
2013-01-22 11:05:00,64.38,64.44,64.36,64.43,68300.0,45.7638,45.8064,45.7496,45.7993,68300.0
2013-01-22 11:10:00,64.43,64.46,64.38,64.4,66500.0,45.7993,45.8206,45.7638,45.778,66500.0
2013-01-22 11:15:00,64.41,64.46,64.38,64.45,231800.0,45.7851,45.8206,45.7638,45.8135,231800.0
2013-01-22 11:20:00,64.45,64.47,64.39,64.4,81800.0,45.8135,45.8277,45.7709,45.778,81800.0
2013-01-22 11:25:00,64.4,64.42,64.37,64.37,50700.0,45.778,45.7922,45.7567,45.7567,50700.0
2013-01-22 11:30:00,64.37,64.41,64.36,64.4,86300.0,45.7567,45.7851,45.7496,45.778,86300.0
2013-01-22 11:35:00,64.39,64.4,64.34,64.35,96000.0,45.7709,45.778,45.7353,45.7424,96000.0
2013-01-22 11:40:00,64.34,64.36,64.32,64.36,90100.0,45.7353,45.7496,45.7211,45.7496,90100.0
2013-01-22 11:45:00,64.36,64.36,64.3,64.33,69100.0,45.7496,45.7496,45.7069,45.7282,69100.0
2013-01-22 11:50:00,64.34,64.4,64.32,64.39,42900.0,45.7353,45.778,45.7211,45.7709,42900.0
2013-01-22 11:55:00,64.39,64.47,64.38,64.46,64100.0,45.7709,45.8277,45.7638,45.8206,64100.0
2013-01-22 12:00:00,64.46,64.48,64.36,64.37,87800.0,45.8206,45.8349,45.7496,45.7567,87800.0
2013-01-22 12:05:00,64.36,64.37,64.34,64.36,41400.0,45.7496,45.7567,45.7353,45.7496,41400.0
2013-01-22 12:10:00,64.36,64.38,64.31,64.38,92300.0,45.7496,45.7638,45.714,45.7638,92300.0
2013-01-22 12:15:00,64.38,64.39,64.33,64.37,63100.0,45.7638,45.7709,45.7282,45.7567,63100.0
2013-01-22 12:20:00,64.37,64.38,64.31,64.32,100700.0,45.7567,45.7638,45.714,45.7211,100700.0
2013-01-22 12:25:00,64.31,64.32,64.28,64.29,69300.0,45.714,45.7211,45.6927,45.6998,69300.0
2013-01-22 12:30:00,64.29,64.3,64.28,64.3,45400.0,45.6998,45.7069,45.6927,45.7069,45400.0
2013-01-22 12:35:00,64.29,64.3,64.25,64.26,63900.0,45.6998,45.7069,45.6714,45.6785,63900.0
2013-01-22 12:40:00,64.25,64.28,64.23,64.26,126100.0,45.6714,45.6927,45.6571,45.6785,126100.0
2013-01-22 12:45:00,64.25,64.26,64.19,64.19,84000.0,45.6714,45.6785,45.6287,45.6287,84000.0
2013-01-22 12:50:00,64.18,64.2,64.14,64.16,64100.0,45.6216,45.6358,45.5932,45.6074,64100.0
2013-01-22 12:55:00,64.17,64.17,64.1,64.1,106200.0,45.6145,45.6145,45.5647,45.5647,106200.0
2013-01-22 13:00:00,64.1,64.2,64.06,64.19,126500.0,45.5647,45.6358,45.5363,45.6287,126500.0
2013-01-22 13:05:00,64.18,64.24,64.18,64.23,49300.0,45.6216,45.6643,45.6216,45.6571,49300.0
2013-01-22 13:10:00,64.23,64.23,64.21,64.22,42600.0,45.6571,45.6571,45.6429,45.65,42600.0
2013-01-22 13:15:00,64.23,64.28,64.21,64.28,93500.0,45.6571,45.6927,45.6429,45.6927,93500.0
2013-01-22 13:20:00,64.28,64.32,64.27,64.31,84500.0,45.6927,45.7211,45.6856,45.714,84500.0
2013-01-22 13:25:00,64.31,64.31,64.24,64.28,73600.0,45.714,45.714,45.6643,45.6927,73600.0
2013-01-22 13:30:00,64.28,64.31,64.25,64.27,43600.0,45.6927,45.714,45.6714,45.6856,43600.0
2013-01-22 13:35:00,64.27,64.33,64.26,64.31,70000.0,45.6856,45.7282,45.6785,45.714,70000.0
2013-01-22 13:40:00,64.31,64.35,64.3,64.32,94500.0,45.714,45.7424,45.7069,45.7211,94500.0
2013-01-22 13:45:00,64.32,64.33,64.3,64.31,53600.0,45.7211,45.7282,45.7069,45.714,53600.0
2013-01-22 13:50:00,64.31,64.33,64.31,64.32,48800.0,45.714,45.7282,45.714,45.7211,48800.0
2013-01-22 13:55:00,64.31,64.34,64.28,64.32,91300.0,45.714,45.7353,45.6927,45.7211,91300.0
2013-01-22 14:00:00,64.32,64.34,64.29,64.33,85000.0,45.7211,45.7353,45.6998,45.7282,85000.0
2013-01-22 14:05:00,64.33,64.37,64.33,64.34,85400.0,45.7282,45.7567,45.7282,45.7353,85400.0
2013-01-22 14:10:00,64.35,64.41,64.34,64.41,43300.0,45.7424,45.7851,45.7353,45.7851,43300.0
2013-01-22 14:15:00,64.41,64.45,64.4,64.45,51400.0,45.7851,45.8135,45.778,45.8135,51400.0
2013-01-22 14:20:00,64.44,64.45,64.4,64.41,58800.0,45.8064,45.8135,45.778,45.7851,58800.0
2013-01-22 14:25:00,64.41,64.41,64.36,64.38,50100.0,45.7851,45.7851,45.7496,45.7638,50100.0
2013-01-22 14:30:00,64.38,64.42,64.38,64.42,45400.0,45.7638,45.7922,45.7638,45.7922,45400.0
2013-01-22 14:35:00,64.42,64.43,64.37,64.38,41900.0,45.7922,45.7993,45.7567,45.7638,41900.0
2013-01-22 14:40:00,64.39,64.42,64.38,64.39,51500.0,45.7709,45.7922,45.7638,45.7709,51500.0
2013-01-22 14:45:00,64.38,64.45,64.37,64.44,43900.0,45.7638,45.8135,45.7567,45.8064,43900.0
2013-01-22 14:50:00,64.45,64.45,64.39,64.44,76400.0,45.8135,45.8135,45.7709,45.8064,76400.0
2013-01-22 14:55:00,64.44,64.48,64.42,64.48,59400.0,45.8064,45.8349,45.7922,45.8349,59400.0
2013-01-22 15:00:00,64.48,64.5,64.46,64.47,52500.0,45.8349,45.8491,45.8206,45.8277,52500.0
2013-01-22 15:05:00,64.46,64.47,64.4,64.41,83000.0,45.8206,45.8277,45.778,45.7851,83000.0
2013-01-22 15:10:00,64.42,64.42,64.33,64.35,102800.0,45.7922,45.7922,45.7282,45.7424,102800.0
2013-01-22 15:15:00,64.35,64.36,64.32,64.36,57000.0,45.7424,45.7496,45.7211,45.7496,57000.0
2013-01-22 15:20:00,64.36,64.41,64.33,64.41,88700.0,45.7496,45.7851,45.7282,45.7851,88700.0
2013-01-22 15:25:00,64.41,64.42,64.39,64.4,65600.0,45.7851,45.7922,45.7709,45.778,65600.0
2013-01-22 15:30:00,64.4,64.47,64.4,64.44,86900.0,45.778,45.8277,45.778,45.8064,86900.0
2013-01-22 15:35:00,64.45,64.52,64.44,64.48,91700.0,45.8135,45.8633,45.8064,45.8349,91700.0
2013-01-22 15:40:00,64.48,64.5,64.46,64.47,81400.0,45.8349,45.8491,45.8206,45.8277,81400.0
2013-01-22 15:45:00,64.47,64.47,64.37,64.4,125700.0,45.8277,45.8277,45.7567,45.778,125700.0
2013-01-22 15:50:00,64.41,64.57,64.41,64.55,203600.0,45.7851,45.8988,45.7851,45.8846,203600.0
2013-01-22 15:55:00,64.56,64.68,64.54,64.68,416900.0,45.8917,45.977,45.8775,45.977,416900.0
2013-01-23 09:30:00,64.91,65.3,64.9,65.1,638800.0,46.1405,46.4177,46.1334,46.2756,638800.0
2013-01-23 09:35:00,65.1,65.2,65.01,65.15,142700.0,46.2756,46.3467,46.2116,46.3111,142700.0
2013-01-23 09:40:00,65.17,65.3,65.1,65.15,171500.0,46.3253,46.4177,46.2756,46.3111,171500.0
2013-01-23 09:45:00,65.15,65.17,65.09,65.15,86200.0,46.3111,46.3253,46.2685,46.3111,86200.0
2013-01-23 09:50:00,65.15,65.16,65.03,65.03,120000.0,46.3111,46.3182,46.2258,46.2258,120000.0
2013-01-23 09:55:00,65.04,65.08,65.02,65.06,104300.0,46.2329,46.2614,46.2187,46.2471,104300.0
2013-01-23 10:00:00,65.07,65.07,65.02,65.07,85800.0,46.2543,46.2543,46.2187,46.2543,85800.0
2013-01-23 10:05:00,65.07,65.08,65.03,65.08,61000.0,46.2543,46.2614,46.2258,46.2614,61000.0
2013-01-23 10:10:00,65.08,65.21,65.07,65.17,98800.0,46.2614,46.3538,46.2543,46.3253,98800.0
2013-01-23 10:15:00,65.18,65.18,65.04,65.09,104900.0,46.3324,46.3324,46.2329,46.2685,104900.0
2013-01-23 10:20:00,65.09,65.14,65.03,65.07,69500.0,46.2685,46.304,46.2258,46.2543,69500.0
2013-01-23 10:25:00,65.06,65.08,65.02,65.06,78700.0,46.2471,46.2614,46.2187,46.2471,78700.0
2013-01-23 10:30:00,65.05,65.05,64.89,64.94,114300.0,46.24,46.24,46.1263,46.1618,114300.0
2013-01-23 10:35:00,64.95,64.99,64.92,64.97,87800.0,46.1689,46.1974,46.1476,46.1832,87800.0
2013-01-23 10:40:00,64.96,65.02,64.95,64.99,97400.0,46.1761,46.2187,46.1689,46.1974,97400.0
2013-01-23 10:45:00,65.0,65.0,64.97,64.99,73500.0,46.2045,46.2045,46.1832,46.1974,73500.0
2013-01-23 10:50:00,65.0,65.0,64.95,64.98,51400.0,46.2045,46.2045,46.1689,46.1903,51400.0
2013-01-23 10:55:00,64.97,65.01,64.94,64.99,114700.0,46.1832,46.2116,46.1618,46.1974,114700.0
2013-01-23 11:00:00,64.98,65.09,64.92,65.03,206300.0,46.1903,46.2685,46.1476,46.2258,206300.0
2013-01-23 11:05:00,65.03,65.03,64.92,64.92,72100.0,46.2258,46.2258,46.1476,46.1476,72100.0
2013-01-23 11:10:00,64.94,65.01,64.93,64.94,78400.0,46.1618,46.2116,46.1547,46.1618,78400.0
2013-01-23 11:15:00,64.94,65.01,64.92,64.93,90800.0,46.1618,46.2116,46.1476,46.1547,90800.0
2013-01-23 11:20:00,64.94,64.98,64.93,64.95,86600.0,46.1618,46.1903,46.1547,46.1689,86600.0
2013-01-23 11:25:00,64.95,64.95,64.82,64.83,53100.0,46.1689,46.1689,46.0765,46.0836,53100.0
2013-01-23 11:30:00,64.83,64.87,64.8,64.82,57300.0,46.0836,46.1121,46.0623,46.0765,57300.0
2013-01-23 11:35:00,64.83,64.84,64.75,64.8,114900.0,46.0836,46.0908,46.0268,46.0623,114900.0
2013-01-23 11:40:00,64.8,64.81,64.69,64.71,104800.0,46.0623,46.0694,45.9841,45.9983,104800.0
2013-01-23 11:45:00,64.72,64.76,64.66,64.74,76300.0,46.0055,46.0339,45.9628,46.0197,76300.0
2013-01-23 11:50:00,64.74,64.8,64.71,64.79,92800.0,46.0197,46.0623,45.9983,46.0552,92800.0
2013-01-23 11:55:00,64.78,64.83,64.74,64.8,61900.0,46.0481,46.0836,46.0197,46.0623,61900.0
2013-01-23 12:00:00,64.8,64.85,64.76,64.85,62300.0,46.0623,46.0979,46.0339,46.0979,62300.0
2013-01-23 12:05:00,64.85,64.9,64.81,64.82,46600.0,46.0979,46.1334,46.0694,46.0765,46600.0
2013-01-23 12:10:00,64.83,64.9,64.81,64.88,69800.0,46.0836,46.1334,46.0694,46.1192,69800.0
2013-01-23 12:15:00,64.89,64.95,64.88,64.92,72500.0,46.1263,46.1689,46.1192,46.1476,72500.0
2013-01-23 12:20:00,64.93,64.96,64.91,64.95,51500.0,46.1547,46.1761,46.1405,46.1689,51500.0
2013-01-23 12:25:00,64.95,64.95,64.9,64.91,49500.0,46.1689,46.1689,46.1334,46.1405,49500.0
2013-01-23 12:30:00,64.91,64.93,64.88,64.89,56000.0,46.1405,46.1547,46.1192,46.1263,56000.0
2013-01-23 12:35:00,64.88,64.92,64.86,64.86,49700.0,46.1192,46.1476,46.105,46.105,49700.0
2013-01-23 12:40:00,64.86,64.86,64.82,64.86,37300.0,46.105,46.105,46.0765,46.105,37300.0
2013-01-23 12:45:00,64.86,64.86,64.83,64.84,33300.0,46.105,46.105,46.0836,46.0908,33300.0
2013-01-23 12:50:00,64.84,64.86,64.78,64.85,63700.0,46.0908,46.105,46.0481,46.0979,63700.0
2013-01-23 12:55:00,64.85,64.88,64.83,64.88,62600.0,46.0979,46.1192,46.0836,46.1192,62600.0
2013-01-23 13:00:00,64.89,64.89,64.86,64.86,19000.0,46.1263,46.1263,46.105,46.105,19000.0
2013-01-23 13:05:00,64.87,64.93,64.85,64.91,68200.0,46.1121,46.1547,46.0979,46.1405,68200.0
2013-01-23 13:10:00,64.91,64.92,64.86,64.87,42200.0,46.1405,46.1476,46.105,46.1121,42200.0
2013-01-23 13:15:00,64.87,64.88,64.84,64.85,32900.0,46.1121,46.1192,46.0908,46.0979,32900.0
2013-01-23 13:20:00,64.86,64.91,64.85,64.9,32800.0,46.105,46.1405,46.0979,46.1334,32800.0
2013-01-23 13:25:00,64.9,64.91,64.85,64.86,44400.0,46.1334,46.1405,46.0979,46.105,44400.0
2013-01-23 13:30:00,64.85,64.93,64.83,64.89,44400.0,46.0979,46.1547,46.0836,46.1263,44400.0
2013-01-23 13:35:00,64.88,64.9,64.88,64.9,19300.0,46.1192,46.1334,46.1192,46.1334,19300.0
2013-01-23 13:40:00,64.9,64.9,64.86,64.9,35400.0,46.1334,46.1334,46.105,46.1334,35400.0
2013-01-23 13:45:00,64.89,64.94,64.89,64.94,29000.0,46.1263,46.1618,46.1263,46.1618,29000.0
2013-01-23 13:50:00,64.94,64.95,64.92,64.94,34100.0,46.1618,46.1689,46.1476,46.1618,34100.0
2013-01-23 13:55:00,64.95,64.95,64.89,64.92,90600.0,46.1689,46.1689,46.1263,46.1476,90600.0
2013-01-23 14:00:00,64.93,65.01,64.93,64.98,78300.0,46.1547,46.2116,46.1547,46.1903,78300.0
2013-01-23 14:05:00,64.99,64.99,64.9,64.92,52400.0,46.1974,46.1974,46.1334,46.1476,52400.0
2013-01-23 14:10:00,64.92,64.92,64.89,64.91,73500.0,46.1476,46.1476,46.1263,46.1405,73500.0
2013-01-23 14:15:00,64.91,64.92,64.89,64.92,48600.0,46.1405,46.1476,46.1263,46.1476,48600.0
2013-01-23 14:20:00,64.92,64.96,64.9,64.92,44500.0,46.1476,46.1761,46.1334,46.1476,44500.0
2013-01-23 14:25:00,64.93,64.95,64.92,64.94,33800.0,46.1547,46.1689,46.1476,46.1618,33800.0
2013-01-23 14:30:00,64.95,64.98,64.94,64.97,52300.0,46.1689,46.1903,46.1618,46.1832,52300.0
2013-01-23 14:35:00,64.97,65.01,64.96,65.01,99200.0,46.1832,46.2116,46.1761,46.2116,99200.0
2013-01-23 14:40:00,65.0,65.07,64.98,65.07,89900.0,46.2045,46.2543,46.1903,46.2543,89900.0
2013-01-23 14:45:00,65.06,65.1,65.04,65.09,106700.0,46.2471,46.2756,46.2329,46.2685,106700.0
2013-01-23 14:50:00,65.08,65.14,65.07,65.13,158800.0,46.2614,46.304,46.2543,46.2969,158800.0
2013-01-23 14:55:00,65.14,65.2,65.12,65.18,218400.0,46.304,46.3467,46.2898,46.3324,218400.0
2013-01-23 15:00:00,65.18,65.24,65.17,65.22,184300.0,46.3324,46.3751,46.3253,46.3609,184300.0
2013-01-23 15:05:00,65.22,65.25,65.22,65.25,121500.0,46.3609,46.3822,46.3609,46.3822,121500.0
2013-01-23 15:10:00,65.25,65.26,65.18,65.19,105300.0,46.3822,46.3893,46.3324,46.3396,105300.0
2013-01-23 15:15:00,65.2,65.25,65.18,65.25,99200.0,46.3467,46.3822,46.3324,46.3822,99200.0
2013-01-23 15:20:00,65.24,65.25,65.17,65.17,77700.0,46.3751,46.3822,46.3253,46.3253,77700.0
2013-01-23 15:25:00,65.18,65.19,65.17,65.18,104600.0,46.3324,46.3396,46.3253,46.3324,104600.0
2013-01-23 15:30:00,65.17,65.18,65.14,65.17,74300.0,46.3253,46.3324,46.304,46.3253,74300.0
2013-01-23 15:35:00,65.16,65.19,65.13,65.17,137500.0,46.3182,46.3396,46.2969,46.3253,137500.0
2013-01-23 15:40:00,65.17,65.17,65.09,65.13,132700.0,46.3253,46.3253,46.2685,46.2969,132700.0
2013-01-23 15:45:00,65.12,65.14,65.1,65.11,133900.0,46.2898,46.304,46.2756,46.2827,133900.0
2013-01-23 15:50:00,65.11,65.14,65.09,65.11,214000.0,46.2827,46.304,46.2685,46.2827,214000.0
2013-01-23 15:55:00,65.11,65.11,64.87,64.88,726400.0,46.2827,46.2827,46.1121,46.1192,726400.0
2013-01-24 09:30:00,63.95,64.7,63.85,64.55,1468800.0,45.4581,45.9912,45.387,45.8846,1468800.0
2013-01-24 09:35:00,64.53,64.62,64.37,64.55,1027000.0,45.8704,45.9344,45.7567,45.8846,1027000.0
2013-01-24 09:40:00,64.55,64.95,64.55,64.74,1104800.0,45.8846,46.1689,45.8846,46.0197,1104800.0
2013-01-24 09:45:00,64.73,64.74,64.54,64.61,691400.0,46.0126,46.0197,45.8775,45.9273,691400.0
2013-01-24 09:50:00,64.6,64.71,64.59,64.59,295400.0,45.9202,45.9983,45.913,45.913,295400.0
2013-01-24 09:55:00,64.6,64.7,64.59,64.65,210800.0,45.9202,45.9912,45.913,45.9557,210800.0
2013-01-24 10:00:00,64.65,64.74,64.62,64.74,268800.0,45.9557,46.0197,45.9344,46.0197,268800.0
2013-01-24 10:05:00,64.73,64.79,64.67,64.69,336000.0,46.0126,46.0552,45.9699,45.9841,336000.0
2013-01-24 10:10:00,64.7,64.7,64.51,64.51,351600.0,45.9912,45.9912,45.8562,45.8562,351600.0
2013-01-24 10:15:00,64.52,64.6,64.51,64.54,338400.0,45.8633,45.9202,45.8562,45.8775,338400.0
2013-01-24 10:20:00,64.54,64.57,64.47,64.5,483400.0,45.8775,45.8988,45.8277,45.8491,483400.0
2013-01-24 10:25:00,64.48,64.57,64.48,64.55,395600.0,45.8349,45.8988,45.8349,45.8846,395600.0
2013-01-24 10:30:00,64.55,64.56,64.47,64.47,470400.0,45.8846,45.8917,45.8277,45.8277,470400.0
2013-01-24 10:35:00,64.47,64.48,64.31,64.39,672800.0,45.8277,45.8349,45.714,45.7709,672800.0
2013-01-24 10:40:00,64.39,64.49,64.35,64.48,363000.0,45.7709,45.842,45.7424,45.8349,363000.0
2013-01-24 10:45:00,64.48,64.58,64.46,64.56,506800.0,45.8349,45.9059,45.8206,45.8917,506800.0
2013-01-24 10:50:00,64.55,64.56,64.49,64.51,389400.0,45.8846,45.8917,45.842,45.8562,389400.0
2013-01-24 10:55:00,64.51,64.56,64.38,64.42,458000.0,45.8562,45.8917,45.7638,45.7922,458000.0
2013-01-24 11:00:00,64.42,64.48,64.39,64.46,295800.0,45.7922,45.8349,45.7709,45.8206,295800.0
2013-01-24 11:05:00,64.45,64.47,64.41,64.41,192000.0,45.8135,45.8277,45.7851,45.7851,192000.0
2013-01-24 11:10:00,64.41,64.46,64.4,64.44,231600.0,45.7851,45.8206,45.778,45.8064,231600.0
2013-01-24 11:15:00,64.44,64.45,64.41,64.42,218400.0,45.8064,45.8135,45.7851,45.7922,218400.0
2013-01-24 11:20:00,64.42,64.42,64.36,64.36,370600.0,45.7922,45.7922,45.7496,45.7496,370600.0
2013-01-24 11:25:00,64.37,64.48,64.3,64.48,431400.0,45.7567,45.8349,45.7069,45.8349,431400.0
2013-01-24 11:30:00,64.48,64.59,64.48,64.59,228200.0,45.8349,45.913,45.8349,45.913,228200.0
2013-01-24 11:35:00,64.59,64.59,64.54,64.55,175800.0,45.913,45.913,45.8775,45.8846,175800.0
2013-01-24 11:40:00,64.55,64.55,64.45,64.47,143200.0,45.8846,45.8846,45.8135,45.8277,143200.0
2013-01-24 11:45:00,64.46,64.48,64.41,64.41,112600.0,45.8206,45.8349,45.7851,45.7851,112600.0
2013-01-24 11:50:00,64.41,64.44,64.35,64.35,195600.0,45.7851,45.8064,45.7424,45.7424,195600.0
2013-01-24 11:55:00,64.35,64.41,64.34,64.36,260000.0,45.7424,45.7851,45.7353,45.7496,260000.0
2013-01-24 12:00:00,64.36,64.38,64.28,64.37,216400.0,45.7496,45.7638,45.6927,45.7567,216400.0
2013-01-24 12:05:00,64.36,64.42,64.32,64.38,259600.0,45.7496,45.7922,45.7211,45.7638,259600.0
2013-01-24 12:10:00,64.39,64.39,64.3,64.33,130200.0,45.7709,45.7709,45.7069,45.7282,130200.0
2013-01-24 12:15:00,64.33,64.34,64.27,64.27,158600.0,45.7282,45.7353,45.6856,45.6856,158600.0
2013-01-24 12:20:00,64.28,64.34,64.27,64.33,219000.0,45.6927,45.7353,45.6856,45.7282,219000.0
2013-01-24 12:25:00,64.32,64.33,64.27,64.28,116600.0,45.7211,45.7282,45.6856,45.6927,116600.0
2013-01-24 12:30:00,64.28,64.29,64.17,64.19,261000.0,45.6927,45.6998,45.6145,45.6287,261000.0
2013-01-24 12:35:00,64.19,64.22,64.15,64.17,240800.0,45.6287,45.65,45.6003,45.6145,240800.0
2013-01-24 12:40:00,64.17,64.25,64.16,64.23,152400.0,45.6145,45.6714,45.6074,45.6571,152400.0
2013-01-24 12:45:00,64.23,64.3,64.22,64.29,124600.0,45.6571,45.7069,45.65,45.6998,124600.0
2013-01-24 12:50:00,64.28,64.33,64.23,64.31,142600.0,45.6927,45.7282,45.6571,45.714,142600.0
2013-01-24 12:55:00,64.31,64.34,64.26,64.3,410800.0,45.714,45.7353,45.6785,45.7069,410800.0
2013-01-24 13:00:00,64.3,64.3,64.16,64.16,342400.0,45.7069,45.7069,45.6074,45.6074,342400.0
2013-01-24 13:05:00,64.17,64.24,64.15,64.2,178200.0,45.6145,45.6643,45.6003,45.6358,178200.0
2013-01-24 13:10:00,64.21,64.26,64.17,64.19,181000.0,45.6429,45.6785,45.6145,45.6287,181000.0
2013-01-24 13:15:00,64.18,64.27,64.16,64.26,300600.0,45.6216,45.6856,45.6074,45.6785,300600.0
2013-01-24 13:20:00,64.26,64.36,64.26,64.36,155000.0,45.6785,45.7496,45.6785,45.7496,155000.0
2013-01-24 13:25:00,64.36,64.41,64.35,64.38,96600.0,45.7496,45.7851,45.7424,45.7638,96600.0
2013-01-24 13:30:00,64.38,64.42,64.33,64.34,140800.0,45.7638,45.7922,45.7282,45.7353,140800.0
2013-01-24 13:35:00,64.34,64.36,64.33,64.34,262800.0,45.7353,45.7496,45.7282,45.7353,262800.0
2013-01-24 13:40:00,64.34,64.36,64.29,64.32,268600.0,45.7353,45.7496,45.6998,45.7211,268600.0
2013-01-24 13:45:00,64.32,64.32,64.19,64.21,187800.0,45.7211,45.7211,45.6287,45.6429,187800.0
2013-01-24 13:50:00,64.21,64.26,64.19,64.2,305200.0,45.6429,45.6785,45.6287,45.6358,305200.0
2013-01-24 13:55:00,64.21,64.22,64.15,64.19,189600.0,45.6429,45.65,45.6003,45.6287,189600.0
2013-01-24 14:00:00,64.18,64.2,64.15,64.16,268600.0,45.6216,45.6358,45.6003,45.6074,268600.0
2013-01-24 14:05:00,64.16,64.23,64.08,64.23,529800.0,45.6074,45.6571,45.5505,45.6571,529800.0
2013-01-24 14:10:00,64.22,64.28,64.21,64.24,122200.0,45.65,45.6927,45.6429,45.6643,122200.0
2013-01-24 14:15:00,64.23,64.27,64.19,64.19,89800.0,45.6571,45.6856,45.6287,45.6287,89800.0
2013-01-24 14:20:00,64.19,64.24,64.16,64.23,100600.0,45.6287,45.6643,45.6074,45.6571,100600.0
2013-01-24 14:25:00,64.23,64.27,64.22,64.27,114200.0,45.6571,45.6856,45.65,45.6856,114200.0
2013-01-24 14:30:00,64.26,64.36,64.26,64.35,129600.0,45.6785,45.7496,45.6785,45.7424,129600.0
2013-01-24 14:35:00,64.34,64.39,64.34,64.36,104800.0,45.7353,45.7709,45.7353,45.7496,104800.0
2013-01-24 14:40:00,64.35,64.37,64.34,64.35,77400.0,45.7424,45.7567,45.7353,45.7424,77400.0
2013-01-24 14:45:00,64.36,64.38,64.34,64.36,135200.0,45.7496,45.7638,45.7353,45.7496,135200.0
2013-01-24 14:50:00,64.37,64.43,64.36,64.41,174200.0,45.7567,45.7993,45.7496,45.7851,174200.0
2013-01-24 14:55:00,64.42,64.42,64.4,64.41,175600.0,45.7922,45.7922,45.778,45.7851,175600.0
2013-01-24 15:00:00,64.4,64.41,64.36,64.36,238200.0,45.778,45.7851,45.7496,45.7496,238200.0
2013-01-24 15:05:00,64.36,64.41,64.34,64.39,188800.0,45.7496,45.7851,45.7353,45.7709,188800.0
2013-01-24 15:10:00,64.39,64.44,64.37,64.4,183800.0,45.7709,45.8064,45.7567,45.778,183800.0
2013-01-24 15:15:00,64.39,64.44,64.38,64.42,189200.0,45.7709,45.8064,45.7638,45.7922,189200.0
2013-01-24 15:20:00,64.42,64.43,64.36,64.37,204400.0,45.7922,45.7993,45.7496,45.7567,204400.0
2013-01-24 15:25:00,64.36,64.45,64.35,64.42,213600.0,45.7496,45.8135,45.7424,45.7922,213600.0
2013-01-24 15:30:00,64.42,64.5,64.42,64.49,318400.0,45.7922,45.8491,45.7922,45.842,318400.0
2013-01-24 15:35:00,64.48,64.53,64.47,64.49,407400.0,45.8349,45.8704,45.8277,45.842,407400.0
2013-01-24 15:40:00,64.49,64.55,64.47,64.54,193000.0,45.842,45.8846,45.8277,45.8775,193000.0
2013-01-24 15:45:00,64.53,64.55,64.42,64.48,357600.0,45.8704,45.8846,45.7922,45.8349,357600.0
2013-01-24 15:50:00,64.48,64.5,64.39,64.39,372200.0,45.8349,45.8491,45.7709,45.7709,372200.0
2013-01-24 15:55:00,64.39,64.47,64.37,64.4,733200.0,45.7709,45.8277,45.7567,45.778,733200.0
2013-01-25 09:30:00,64.15,64.25,64.03,64.17,536600.0,45.6003,45.6714,45.515,45.6145,536600.0
2013-01-25 09:35:00,64.17,64.31,64.13,64.21,487600.0,45.6145,45.714,45.5861,45.6429,487600.0
2013-01-25 09:40:00,64.22,64.52,64.19,64.39,412800.0,45.65,45.8633,45.6287,45.7709,412800.0
2013-01-25 09:45:00,64.39,64.42,64.33,64.38,268000.0,45.7709,45.7922,45.7282,45.7638,268000.0
2013-01-25 09:50:00,64.38,64.5,64.38,64.42,268500.0,45.7638,45.8491,45.7638,45.7922,268500.0
2013-01-25 09:55:00,64.42,64.47,64.36,64.4,177000.0,45.7922,45.8277,45.7496,45.778,177000.0
2013-01-25 10:00:00,64.39,64.4,64.23,64.3,312900.0,45.7709,45.778,45.6571,45.7069,312900.0
2013-01-25 10:05:00,64.3,64.37,64.27,64.34,148700.0,45.7069,45.7567,45.6856,45.7353,148700.0
2013-01-25 10:10:00,64.34,64.4,64.24,64.25,214600.0,45.7353,45.778,45.6643,45.6714,214600.0
2013-01-25 10:15:00,64.26,64.31,64.22,64.3,206700.0,45.6785,45.714,45.65,45.7069,206700.0
2013-01-25 10:20:00,64.3,64.3,64.2,64.23,207700.0,45.7069,45.7069,45.6358,45.6571,207700.0
2013-01-25 10:25:00,64.23,64.26,64.05,64.05,369200.0,45.6571,45.6785,45.5292,45.5292,369200.0
2013-01-25 10:30:00,64.06,64.07,63.96,63.97,378500.0,45.5363,45.5434,45.4652,45.4723,378500.0
2013-01-25 10:35:00,63.98,64.02,63.9,63.92,370100.0,45.4794,45.5079,45.4226,45.4368,370100.0
2013-01-25 10:40:00,63.92,64.09,63.91,64.07,231800.0,45.4368,45.5576,45.4297,45.5434,231800.0
2013-01-25 10:45:00,64.06,64.08,63.96,64.04,173900.0,45.5363,45.5505,45.4652,45.5221,173900.0
2013-01-25 10:50:00,64.04,64.04,63.96,63.99,213600.0,45.5221,45.5221,45.4652,45.4865,213600.0
2013-01-25 10:55:00,63.99,64.0,63.83,63.84,173200.0,45.4865,45.4937,45.3728,45.3799,173200.0
2013-01-25 11:00:00,63.84,63.89,63.78,63.87,301500.0,45.3799,45.4155,45.3373,45.4012,301500.0
2013-01-25 11:05:00,63.86,63.95,63.86,63.89,254300.0,45.3941,45.4581,45.3941,45.4155,254300.0
2013-01-25 11:10:00,63.88,63.94,63.87,63.92,134300.0,45.4084,45.451,45.4012,45.4368,134300.0
2013-01-25 11:15:00,63.92,63.98,63.91,63.97,134300.0,45.4368,45.4794,45.4297,45.4723,134300.0
2013-01-25 11:20:00,63.97,63.98,63.88,63.88,129300.0,45.4723,45.4794,45.4084,45.4084,129300.0
2013-01-25 11:25:00,63.89,63.92,63.85,63.88,113100.0,45.4155,45.4368,45.387,45.4084,113100.0
2013-01-25 11:30:00,63.89,63.97,63.88,63.94,87600.0,45.4155,45.4723,45.4084,45.451,87600.0
2013-01-25 11:35:00,63.94,63.96,63.92,63.94,51300.0,45.451,45.4652,45.4368,45.451,51300.0
2013-01-25 11:40:00,63.94,63.95,63.75,63.75,282600.0,45.451,45.4581,45.3159,45.3159,282600.0
2013-01-25 11:45:00,63.75,63.84,63.75,63.84,111300.0,45.3159,45.3799,45.3159,45.3799,111300.0
2013-01-25 11:50:00,63.84,63.86,63.8,63.82,93200.0,45.3799,45.3941,45.3515,45.3657,93200.0
2013-01-25 11:55:00,63.82,63.89,63.81,63.83,90100.0,45.3657,45.4155,45.3586,45.3728,90100.0
2013-01-25 12:00:00,63.83,63.91,63.8,63.91,100800.0,45.3728,45.4297,45.3515,45.4297,100800.0
2013-01-25 12:05:00,63.9,63.93,63.85,63.86,179800.0,45.4226,45.4439,45.387,45.3941,179800.0
2013-01-25 12:10:00,63.86,63.87,63.85,63.87,70600.0,45.3941,45.4012,45.387,45.4012,70600.0
2013-01-25 12:15:00,63.87,63.88,63.85,63.87,127600.0,45.4012,45.4084,45.387,45.4012,127600.0
2013-01-25 12:20:00,63.86,63.87,63.85,63.86,53600.0,45.3941,45.4012,45.387,45.3941,53600.0
2013-01-25 12:25:00,63.87,63.87,63.79,63.8,112600.0,45.4012,45.4012,45.3444,45.3515,112600.0
2013-01-25 12:30:00,63.8,63.81,63.78,63.8,69000.0,45.3515,45.3586,45.3373,45.3515,69000.0
2013-01-25 12:35:00,63.8,63.8,63.72,63.73,116400.0,45.3515,45.3515,45.2946,45.3017,116400.0
2013-01-25 12:40:00,63.73,63.75,63.69,63.69,91700.0,45.3017,45.3159,45.2733,45.2733,91700.0
2013-01-25 12:45:00,63.69,63.73,63.67,63.68,260200.0,45.2733,45.3017,45.2591,45.2662,260200.0
2013-01-25 12:50:00,63.68,63.7,63.67,63.67,109900.0,45.2662,45.2804,45.2591,45.2591,109900.0
2013-01-25 12:55:00,63.67,63.67,63.6,63.61,88100.0,45.2591,45.2591,45.2093,45.2164,88100.0
2013-01-25 13:00:00,63.62,63.64,63.59,63.63,144800.0,45.2235,45.2378,45.2022,45.2306,144800.0
2013-01-25 13:05:00,63.64,63.66,63.61,63.65,98800.0,45.2378,45.252,45.2164,45.2449,98800.0
2013-01-25 13:10:00,63.66,63.72,63.63,63.65,141300.0,45.252,45.2946,45.2306,45.2449,141300.0
2013-01-25 13:15:00,63.66,63.73,63.63,63.65,163900.0,45.252,45.3017,45.2306,45.2449,163900.0
2013-01-25 13:20:00,63.64,63.65,63.62,63.63,50500.0,45.2378,45.2449,45.2235,45.2306,50500.0
2013-01-25 13:25:00,63.62,63.65,63.59,63.59,147100.0,45.2235,45.2449,45.2022,45.2022,147100.0
2013-01-25 13:30:00,63.59,63.62,63.56,63.61,260700.0,45.2022,45.2235,45.1809,45.2164,260700.0
2013-01-25 13:35:00,63.61,63.65,63.6,63.63,172000.0,45.2164,45.2449,45.2093,45.2306,172000.0
2013-01-25 13:40:00,63.63,63.69,63.62,63.68,262700.0,45.2306,45.2733,45.2235,45.2662,262700.0
2013-01-25 13:45:00,63.67,63.67,63.6,63.61,128300.0,45.2591,45.2591,45.2093,45.2164,128300.0
2013-01-25 13:50:00,63.6,63.67,63.58,63.63,143000.0,45.2093,45.2591,45.1951,45.2306,143000.0
2013-01-25 13:55:00,63.62,63.65,63.59,63.6,183300.0,45.2235,45.2449,45.2022,45.2093,183300.0
2013-01-25 14:00:00,63.6,63.65,63.57,63.61,187900.0,45.2093,45.2449,45.188,45.2164,187900.0
2013-01-25 14:05:00,63.6,63.63,63.6,63.62,105000.0,45.2093,45.2306,45.2093,45.2235,105000.0
2013-01-25 14:10:00,63.62,63.68,63.61,63.67,124000.0,45.2235,45.2662,45.2164,45.2591,124000.0
2013-01-25 14:15:00,63.67,63.71,63.62,63.63,104100.0,45.2591,45.2875,45.2235,45.2306,104100.0
2013-01-25 14:20:00,63.63,63.65,63.62,63.63,67500.0,45.2306,45.2449,45.2235,45.2306,67500.0
2013-01-25 14:25:00,63.63,63.65,63.61,63.63,99700.0,45.2306,45.2449,45.2164,45.2306,99700.0
2013-01-25 14:30:00,63.64,63.64,63.59,63.6,121800.0,45.2378,45.2378,45.2022,45.2093,121800.0
2013-01-25 14:35:00,63.6,63.61,63.52,63.54,322000.0,45.2093,45.2164,45.1525,45.1667,322000.0
2013-01-25 14:40:00,63.54,63.63,63.54,63.63,91700.0,45.1667,45.2306,45.1667,45.2306,91700.0
2013-01-25 14:45:00,63.63,63.67,63.62,63.64,129100.0,45.2306,45.2591,45.2235,45.2378,129100.0
2013-01-25 14:50:00,63.64,63.65,63.53,63.54,146100.0,45.2378,45.2449,45.1596,45.1667,146100.0
2013-01-25 14:55:00,63.54,63.54,63.38,63.39,276500.0,45.1667,45.1667,45.0529,45.06,276500.0
2013-01-25 15:00:00,63.39,63.49,63.39,63.47,126700.0,45.06,45.1311,45.06,45.1169,126700.0
2013-01-25 15:05:00,63.47,63.47,63.37,63.39,182400.0,45.1169,45.1169,45.0458,45.06,182400.0
2013-01-25 15:10:00,63.39,63.45,63.38,63.42,139600.0,45.06,45.1027,45.0529,45.0814,139600.0
2013-01-25 15:15:00,63.42,63.45,63.41,63.45,133500.0,45.0814,45.1027,45.0743,45.1027,133500.0
2013-01-25 15:20:00,63.45,63.48,63.44,63.47,97600.0,45.1027,45.124,45.0956,45.1169,97600.0
2013-01-25 15:25:00,63.48,63.54,63.47,63.49,158700.0,45.124,45.1667,45.1169,45.1311,158700.0
2013-01-25 15:30:00,63.5,63.51,63.49,63.5,105800.0,45.1382,45.1453,45.1311,45.1382,105800.0
2013-01-25 15:35:00,63.5,63.53,63.48,63.53,108000.0,45.1382,45.1596,45.124,45.1596,108000.0
2013-01-25 15:40:00,63.52,63.53,63.44,63.46,149300.0,45.1525,45.1596,45.0956,45.1098,149300.0
2013-01-25 15:45:00,63.45,63.46,63.39,63.42,246400.0,45.1027,45.1098,45.06,45.0814,246400.0
2013-01-25 15:50:00,63.43,63.59,63.42,63.58,340800.0,45.0885,45.2022,45.0814,45.1951,340800.0
2013-01-25 15:55:00,63.58,63.67,63.52,63.67,610700.0,45.1951,45.2591,45.1525,45.2591,610700.0
2013-01-28 09:30:00,63.45,63.81,63.44,63.81,740800.0,45.1027,45.3586,45.0956,45.3586,740800.0
2013-01-28 09:35:00,63.81,63.84,63.62,63.63,430600.0,45.3586,45.3799,45.2235,45.2306,430600.0
2013-01-28 09:40:00,63.63,63.84,63.63,63.83,230200.0,45.2306,45.3799,45.2306,45.3728,230200.0
2013-01-28 09:45:00,63.83,63.88,63.66,63.87,321100.0,45.3728,45.4084,45.252,45.4012,321100.0
2013-01-28 09:50:00,63.87,63.89,63.81,63.83,220100.0,45.4012,45.4155,45.3586,45.3728,220100.0
2013-01-28 09:55:00,63.83,63.99,63.83,63.98,196500.0,45.3728,45.4865,45.3728,45.4794,196500.0
2013-01-28 10:00:00,63.97,64.04,63.86,63.97,355200.0,45.4723,45.5221,45.3941,45.4723,355200.0
2013-01-28 10:05:00,63.98,63.99,63.78,63.81,247600.0,45.4794,45.4865,45.3373,45.3586,247600.0
2013-01-28 10:10:00,63.81,63.85,63.77,63.81,249400.0,45.3586,45.387,45.3302,45.3586,249400.0
2013-01-28 10:15:00,63.82,63.84,63.76,63.84,153400.0,45.3657,45.3799,45.3231,45.3799,153400.0
2013-01-28 10:20:00,63.83,63.9,63.82,63.89,115200.0,45.3728,45.4226,45.3657,45.4155,115200.0
2013-01-28 10:25:00,63.9,63.97,63.87,63.89,183600.0,45.4226,45.4723,45.4012,45.4155,183600.0
2013-01-28 10:30:00,63.9,63.95,63.87,63.88,217800.0,45.4226,45.4581,45.4012,45.4084,217800.0
2013-01-28 10:35:00,63.87,63.88,63.7,63.7,185000.0,45.4012,45.4084,45.2804,45.2804,185000.0
2013-01-28 10:40:00,63.7,63.71,63.55,63.56,233500.0,45.2804,45.2875,45.1738,45.1809,233500.0
2013-01-28 10:45:00,63.56,63.61,63.53,63.58,134400.0,45.1809,45.2164,45.1596,45.1951,134400.0
2013-01-28 10:50:00,63.57,63.64,63.57,63.64,115000.0,45.188,45.2378,45.188,45.2378,115000.0
2013-01-28 10:55:00,63.64,63.65,63.55,63.65,79500.0,45.2378,45.2449,45.1738,45.2449,79500.0
2013-01-28 11:00:00,63.65,63.75,63.64,63.73,138700.0,45.2449,45.3159,45.2378,45.3017,138700.0
2013-01-28 11:05:00,63.73,63.77,63.7,63.7,131700.0,45.3017,45.3302,45.2804,45.2804,131700.0
2013-01-28 11:10:00,63.7,63.75,63.69,63.69,180400.0,45.2804,45.3159,45.2733,45.2733,180400.0
2013-01-28 11:15:00,63.69,63.7,63.64,63.68,195200.0,45.2733,45.2804,45.2378,45.2662,195200.0
2013-01-28 11:20:00,63.68,63.7,63.64,63.67,120400.0,45.2662,45.2804,45.2378,45.2591,120400.0
2013-01-28 11:25:00,63.67,63.77,63.66,63.74,122600.0,45.2591,45.3302,45.252,45.3088,122600.0
2013-01-28 11:30:00,63.74,63.85,63.74,63.77,116100.0,45.3088,45.387,45.3088,45.3302,116100.0
2013-01-28 11:35:00,63.78,63.82,63.74,63.79,107000.0,45.3373,45.3657,45.3088,45.3444,107000.0
2013-01-28 11:40:00,63.8,63.85,63.76,63.85,91200.0,45.3515,45.387,45.3231,45.387,91200.0
2013-01-28 11:45:00,63.85,63.87,63.78,63.81,166800.0,45.387,45.4012,45.3373,45.3586,166800.0
2013-01-28 11:50:00,63.81,63.88,63.79,63.85,110700.0,45.3586,45.4084,45.3444,45.387,110700.0
2013-01-28 11:55:00,63.85,63.85,63.77,63.77,75700.0,45.387,45.387,45.3302,45.3302,75700.0
2013-01-28 12:00:00,63.77,63.81,63.73,63.77,94100.0,45.3302,45.3586,45.3017,45.3302,94100.0
2013-01-28 12:05:00,63.78,63.85,63.76,63.82,82400.0,45.3373,45.387,45.3231,45.3657,82400.0
2013-01-28 12:10:00,63.81,63.84,63.78,63.79,116200.0,45.3586,45.3799,45.3373,45.3444,116200.0
2013-01-28 12:15:00,63.8,63.81,63.76,63.81,89800.0,45.3515,45.3586,45.3231,45.3586,89800.0
2013-01-28 12:20:00,63.82,63.85,63.77,63.78,157400.0,45.3657,45.387,45.3302,45.3373,157400.0
2013-01-28 12:25:00,63.79,63.81,63.74,63.76,93100.0,45.3444,45.3586,45.3088,45.3231,93100.0
2013-01-28 12:30:00,63.75,63.77,63.69,63.71,127600.0,45.3159,45.3302,45.2733,45.2875,127600.0
2013-01-28 12:35:00,63.72,63.74,63.7,63.72,51800.0,45.2946,45.3088,45.2804,45.2946,51800.0
2013-01-28 12:40:00,63.71,63.74,63.71,63.72,41900.0,45.2875,45.3088,45.2875,45.2946,41900.0
2013-01-28 12:45:00,63.73,63.75,63.7,63.72,83400.0,45.3017,45.3159,45.2804,45.2946,83400.0
2013-01-28 12:50:00,63.73,63.75,63.69,63.72,49800.0,45.3017,45.3159,45.2733,45.2946,49800.0
2013-01-28 12:55:00,63.72,63.74,63.68,63.69,40500.0,45.2946,45.3088,45.2662,45.2733,40500.0
2013-01-28 13:00:00,63.69,63.72,63.68,63.72,54800.0,45.2733,45.2946,45.2662,45.2946,54800.0
2013-01-28 13:05:00,63.73,63.73,63.64,63.66,86100.0,45.3017,45.3017,45.2378,45.252,86100.0
2013-01-28 13:10:00,63.66,63.69,63.64,63.68,50000.0,45.252,45.2733,45.2378,45.2662,50000.0
2013-01-28 13:15:00,63.69,63.69,63.63,63.66,53100.0,45.2733,45.2733,45.2306,45.252,53100.0
2013-01-28 13:20:00,63.65,63.72,63.63,63.7,56600.0,45.2449,45.2946,45.2306,45.2804,56600.0
2013-01-28 13:25:00,63.71,63.74,63.7,63.7,51000.0,45.2875,45.3088,45.2804,45.2804,51000.0
2013-01-28 13:30:00,63.71,63.76,63.69,63.76,41700.0,45.2875,45.3231,45.2733,45.3231,41700.0
2013-01-28 13:35:00,63.76,63.77,63.72,63.73,68700.0,45.3231,45.3302,45.2946,45.3017,68700.0
2013-01-28 13:40:00,63.73,63.76,63.72,63.74,41500.0,45.3017,45.3231,45.2946,45.3088,41500.0
2013-01-28 13:45:00,63.73,63.77,63.72,63.74,45000.0,45.3017,45.3302,45.2946,45.3088,45000.0
2013-01-28 13:50:00,63.75,63.76,63.72,63.76,46700.0,45.3159,45.3231,45.2946,45.3231,46700.0
2013-01-28 13:55:00,63.76,63.8,63.74,63.79,99400.0,45.3231,45.3515,45.3088,45.3444,99400.0
2013-01-28 14:00:00,63.79,63.79,63.76,63.78,63000.0,45.3444,45.3444,45.3231,45.3373,63000.0
2013-01-28 14:05:00,63.78,63.81,63.78,63.8,74900.0,45.3373,45.3586,45.3373,45.3515,74900.0
2013-01-28 14:10:00,63.8,63.85,63.79,63.8,114200.0,45.3515,45.387,45.3444,45.3515,114200.0
2013-01-28 14:15:00,63.8,63.81,63.78,63.8,51400.0,45.3515,45.3586,45.3373,45.3515,51400.0
2013-01-28 14:20:00,63.81,63.88,63.81,63.85,155500.0,45.3586,45.4084,45.3586,45.387,155500.0
2013-01-28 14:25:00,63.85,63.89,63.82,63.88,57300.0,45.387,45.4155,45.3657,45.4084,57300.0
2013-01-28 14:30:00,63.88,63.9,63.81,63.82,73500.0,45.4084,45.4226,45.3586,45.3657,73500.0
2013-01-28 14:35:00,63.83,63.85,63.77,63.78,86000.0,45.3728,45.387,45.3302,45.3373,86000.0
2013-01-28 14:40:00,63.79,63.81,63.76,63.79,91600.0,45.3444,45.3586,45.3231,45.3444,91600.0
2013-01-28 14:45:00,63.79,63.8,63.75,63.77,103000.0,45.3444,45.3515,45.3159,45.3302,103000.0
2013-01-28 14:50:00,63.77,63.84,63.76,63.81,49900.0,45.3302,45.3799,45.3231,45.3586,49900.0
2013-01-28 14:55:00,63.81,63.83,63.76,63.77,56100.0,45.3586,45.3728,45.3231,45.3302,56100.0
2013-01-28 15:00:00,63.77,63.82,63.76,63.82,56100.0,45.3302,45.3657,45.3231,45.3657,56100.0
2013-01-28 15:05:00,63.82,63.84,63.73,63.77,87500.0,45.3657,45.3799,45.3017,45.3302,87500.0
2013-01-28 15:10:00,63.76,63.78,63.73,63.77,103700.0,45.3231,45.3373,45.3017,45.3302,103700.0
2013-01-28 15:15:00,63.77,63.81,63.76,63.78,89000.0,45.3302,45.3586,45.3231,45.3373,89000.0
2013-01-28 15:20:00,63.78,63.78,63.65,63.66,144500.0,45.3373,45.3373,45.2449,45.252,144500.0
2013-01-28 15:25:00,63.66,63.7,63.65,63.66,61200.0,45.252,45.2804,45.2449,45.252,61200.0
2013-01-28 15:30:00,63.66,63.72,63.66,63.72,88100.0,45.252,45.2946,45.252,45.2946,88100.0
2013-01-28 15:35:00,63.73,63.75,63.7,63.72,114800.0,45.3017,45.3159,45.2804,45.2946,114800.0
2013-01-28 15:40:00,63.71,63.8,63.71,63.8,219500.0,45.2875,45.3515,45.2875,45.3515,219500.0
2013-01-28 15:45:00,63.8,63.82,63.73,63.74,227000.0,45.3515,45.3657,45.3017,45.3088,227000.0
2013-01-28 15:50:00,63.74,63.76,63.67,63.74,390000.0,45.3088,45.3231,45.2591,45.3088,390000.0
2013-01-28 15:55:00,63.73,63.79,63.61,63.68,552800.0,45.3017,45.3444,45.2164,45.2662,552800.0
2013-01-29 09:30:00,63.61,63.96,63.31,63.95,441500.0,45.2164,45.4652,45.0032,45.4581,441500.0
2013-01-29 09:35:00,63.94,63.94,63.69,63.77,298100.0,45.451,45.451,45.2733,45.3302,298100.0
2013-01-29 09:40:00,63.76,63.77,63.5,63.61,235700.0,45.3231,45.3302,45.1382,45.2164,235700.0
2013-01-29 09:45:00,63.61,63.68,63.57,63.59,144500.0,45.2164,45.2662,45.188,45.2022,144500.0
2013-01-29 09:50:00,63.6,63.74,63.6,63.72,188900.0,45.2093,45.3088,45.2093,45.2946,188900.0
2013-01-29 09:55:00,63.72,63.8,63.71,63.77,137700.0,45.2946,45.3515,45.2875,45.3302,137700.0
2013-01-29 10:00:00,63.76,63.76,63.51,63.52,190300.0,45.3231,45.3231,45.1453,45.1525,190300.0
2013-01-29 10:05:00,63.52,63.52,62.33,63.26,253300.0,45.1525,45.1525,44.3066,44.9676,253300.0
2013-01-29 10:10:00,63.26,63.3,63.21,63.21,179700.0,44.9676,44.9961,44.9321,44.9321,179700.0
2013-01-29 10:15:00,63.21,63.28,63.2,63.26,139600.0,44.9321,44.9818,44.925,44.9676,139600.0
2013-01-29 10:20:00,63.27,63.38,63.27,63.36,231000.0,44.9747,45.0529,44.9747,45.0387,231000.0
2013-01-29 10:25:00,63.35,63.38,63.31,63.33,111400.0,45.0316,45.0529,45.0032,45.0174,111400.0
2013-01-29 10:30:00,63.32,63.36,63.26,63.29,167100.0,45.0103,45.0387,44.9676,44.989,167100.0
2013-01-29 10:35:00,63.29,63.31,63.24,63.26,143400.0,44.989,45.0032,44.9534,44.9676,143400.0
2013-01-29 10:40:00,63.27,63.37,63.24,63.34,130700.0,44.9747,45.0458,44.9534,45.0245,130700.0
2013-01-29 10:45:00,63.35,63.41,63.32,63.33,285500.0,45.0316,45.0743,45.0103,45.0174,285500.0
2013-01-29 10:50:00,63.33,63.35,63.24,63.29,110000.0,45.0174,45.0316,44.9534,44.989,110000.0
2013-01-29 10:55:00,63.28,63.31,63.24,63.25,89900.0,44.9818,45.0032,44.9534,44.9605,89900.0
2013-01-29 11:00:00,63.26,63.34,63.23,63.33,143900.0,44.9676,45.0245,44.9463,45.0174,143900.0
2013-01-29 11:05:00,63.32,63.35,63.25,63.33,125600.0,45.0103,45.0316,44.9605,45.0174,125600.0
2013-01-29 11:10:00,63.32,63.33,63.21,63.22,101500.0,45.0103,45.0174,44.9321,44.9392,101500.0
2013-01-29 11:15:00,63.22,63.28,63.21,63.23,101800.0,44.9392,44.9818,44.9321,44.9463,101800.0
2013-01-29 11:20:00,63.23,63.29,63.23,63.29,228300.0,44.9463,44.989,44.9463,44.989,228300.0
2013-01-29 11:25:00,63.29,63.39,63.27,63.38,148700.0,44.989,45.06,44.9747,45.0529,148700.0
2013-01-29 11:30:00,63.39,63.41,63.35,63.37,120800.0,45.06,45.0743,45.0316,45.0458,120800.0
2013-01-29 11:35:00,63.36,63.45,63.35,63.41,179500.0,45.0387,45.1027,45.0316,45.0743,179500.0
2013-01-29 11:40:00,63.41,63.44,63.41,63.42,52900.0,45.0743,45.0956,45.0743,45.0814,52900.0
2013-01-29 11:45:00,63.41,63.51,63.38,63.5,122500.0,45.0743,45.1453,45.0529,45.1382,122500.0
2013-01-29 11:50:00,63.51,63.58,63.5,63.58,202000.0,45.1453,45.1951,45.1382,45.1951,202000.0
2013-01-29 11:55:00,63.58,63.6,63.55,63.57,98800.0,45.1951,45.2093,45.1738,45.188,98800.0
2013-01-29 12:00:00,63.57,63.58,63.55,63.57,54600.0,45.188,45.1951,45.1738,45.188,54600.0
2013-01-29 12:05:00,63.56,63.57,63.53,63.55,63200.0,45.1809,45.188,45.1596,45.1738,63200.0
2013-01-29 12:10:00,63.56,63.69,63.55,63.67,178600.0,45.1809,45.2733,45.1738,45.2591,178600.0
2013-01-29 12:15:00,63.66,63.71,63.65,63.68,160000.0,45.252,45.2875,45.2449,45.2662,160000.0
2013-01-29 12:20:00,63.68,63.68,63.54,63.61,120300.0,45.2662,45.2662,45.1667,45.2164,120300.0
2013-01-29 12:25:00,63.6,63.63,63.57,63.59,54100.0,45.2093,45.2306,45.188,45.2022,54100.0
2013-01-29 12:30:00,63.59,63.62,63.57,63.59,46100.0,45.2022,45.2235,45.188,45.2022,46100.0
2013-01-29 12:35:00,63.59,63.63,63.58,63.62,49500.0,45.2022,45.2306,45.1951,45.2235,49500.0
2013-01-29 12:40:00,63.63,63.75,63.62,63.72,73400.0,45.2306,45.3159,45.2235,45.2946,73400.0
2013-01-29 12:45:00,63.72,63.75,63.71,63.72,115900.0,45.2946,45.3159,45.2875,45.2946,115900.0
2013-01-29 12:50:00,63.73,63.8,63.72,63.75,145500.0,45.3017,45.3515,45.2946,45.3159,145500.0
2013-01-29 12:55:00,63.74,63.81,63.74,63.8,76000.0,45.3088,45.3586,45.3088,45.3515,76000.0
2013-01-29 13:00:00,63.8,63.88,63.79,63.87,101600.0,45.3515,45.4084,45.3444,45.4012,101600.0
2013-01-29 13:05:00,63.87,63.9,63.81,63.82,119700.0,45.4012,45.4226,45.3586,45.3657,119700.0
2013-01-29 13:10:00,63.83,63.84,63.71,63.71,124100.0,45.3728,45.3799,45.2875,45.2875,124100.0
2013-01-29 13:15:00,63.71,63.73,63.68,63.73,80200.0,45.2875,45.3017,45.2662,45.3017,80200.0
2013-01-29 13:20:00,63.73,63.74,63.71,63.71,87700.0,45.3017,45.3088,45.2875,45.2875,87700.0
2013-01-29 13:25:00,63.71,63.76,63.68,63.7,124700.0,45.2875,45.3231,45.2662,45.2804,124700.0
2013-01-29 13:30:00,63.7,63.79,63.69,63.78,64400.0,45.2804,45.3444,45.2733,45.3373,64400.0
2013-01-29 13:35:00,63.78,63.89,63.77,63.88,87000.0,45.3373,45.4155,45.3302,45.4084,87000.0
2013-01-29 13:40:00,63.88,63.89,63.85,63.85,64200.0,45.4084,45.4155,45.387,45.387,64200.0
2013-01-29 13:45:00,63.85,63.87,63.8,63.8,88300.0,45.387,45.4012,45.3515,45.3515,88300.0
2013-01-29 13:50:00,63.8,63.85,63.79,63.84,58800.0,45.3515,45.387,45.3444,45.3799,58800.0
2013-01-29 13:55:00,63.84,63.88,63.82,63.87,52800.0,45.3799,45.4084,45.3657,45.4012,52800.0
2013-01-29 14:00:00,63.87,63.87,63.84,63.84,85500.0,45.4012,45.4012,45.3799,45.3799,85500.0
2013-01-29 14:05:00,63.84,63.87,63.83,63.86,95600.0,45.3799,45.4012,45.3728,45.3941,95600.0
2013-01-29 14:10:00,63.85,63.85,63.79,63.8,58200.0,45.387,45.387,45.3444,45.3515,58200.0
2013-01-29 14:15:00,63.79,63.8,63.73,63.73,79000.0,45.3444,45.3515,45.3017,45.3017,79000.0
2013-01-29 14:20:00,63.74,63.75,63.68,63.68,175800.0,45.3088,45.3159,45.2662,45.2662,175800.0
2013-01-29 14:25:00,63.69,63.69,63.56,63.58,107100.0,45.2733,45.2733,45.1809,45.1951,107100.0
2013-01-29 14:30:00,63.59,63.62,63.58,63.6,119600.0,45.2022,45.2235,45.1951,45.2093,119600.0
2013-01-29 14:35:00,63.61,63.7,63.59,63.69,80100.0,45.2164,45.2804,45.2022,45.2733,80100.0
2013-01-29 14:40:00,63.69,63.73,63.63,63.63,89300.0,45.2733,45.3017,45.2306,45.2306,89300.0
2013-01-29 14:45:00,63.64,63.64,63.59,63.6,73700.0,45.2378,45.2378,45.2022,45.2093,73700.0
2013-01-29 14:50:00,63.59,63.6,63.46,63.47,204500.0,45.2022,45.2093,45.1098,45.1169,204500.0
2013-01-29 14:55:00,63.48,63.5,63.46,63.49,168400.0,45.124,45.1382,45.1098,45.1311,168400.0
2013-01-29 15:00:00,63.5,63.52,63.48,63.51,182100.0,45.1382,45.1525,45.124,45.1453,182100.0
2013-01-29 15:05:00,63.51,63.52,63.44,63.52,125800.0,45.1453,45.1525,45.0956,45.1525,125800.0
2013-01-29 15:10:00,63.52,63.59,63.51,63.54,354300.0,45.1525,45.2022,45.1453,45.1667,354300.0
2013-01-29 15:15:00,63.54,63.63,63.53,63.63,104200.0,45.1667,45.2306,45.1596,45.2306,104200.0
2013-01-29 15:20:00,63.63,63.65,63.58,63.6,123600.0,45.2306,45.2449,45.1951,45.2093,123600.0
2013-01-29 15:25:00,63.61,63.63,63.57,63.61,92900.0,45.2164,45.2306,45.188,45.2164,92900.0
2013-01-29 15:30:00,63.61,63.69,63.59,63.67,128300.0,45.2164,45.2733,45.2022,45.2591,128300.0
2013-01-29 15:35:00,63.67,63.68,63.62,63.63,141600.0,45.2591,45.2662,45.2235,45.2306,141600.0
2013-01-29 15:40:00,63.63,63.63,63.56,63.56,151500.0,45.2306,45.2306,45.1809,45.1809,151500.0
2013-01-29 15:45:00,63.56,63.58,63.52,63.52,186400.0,45.1809,45.1951,45.1525,45.1525,186400.0
2013-01-29 15:50:00,63.53,63.57,63.51,63.53,270100.0,45.1596,45.188,45.1453,45.1596,270100.0
2013-01-29 15:55:00,63.53,63.54,63.44,63.44,426200.0,45.1596,45.1667,45.0956,45.0956,426200.0
2013-01-30 09:30:00,63.65,63.67,63.46,63.57,756800.0,45.2449,45.2591,45.1098,45.188,756800.0
2013-01-30 09:35:00,63.57,63.95,63.55,63.94,520600.0,45.188,45.4581,45.1738,45.451,520600.0
2013-01-30 09:40:00,63.94,63.95,63.74,63.83,418600.0,45.451,45.4581,45.3088,45.3728,418600.0
2013-01-30 09:45:00,63.83,63.93,63.82,63.93,244200.0,45.3728,45.4439,45.3657,45.4439,244200.0
2013-01-30 09:50:00,63.92,63.95,63.85,63.88,412800.0,45.4368,45.4581,45.387,45.4084,412800.0
2013-01-30 09:55:00,63.87,63.95,63.85,63.94,504600.0,45.4012,45.4581,45.387,45.451,504600.0
2013-01-30 10:00:00,63.93,64.11,63.9,64.07,558200.0,45.4439,45.5718,45.4226,45.5434,558200.0
2013-01-30 10:05:00,64.07,64.12,63.95,64.0,632400.0,45.5434,45.579,45.4581,45.4937,632400.0
2013-01-30 10:10:00,64.01,64.09,63.98,63.98,333600.0,45.5008,45.5576,45.4794,45.4794,333600.0
2013-01-30 10:15:00,63.98,63.99,63.79,63.81,362600.0,45.4794,45.4865,45.3444,45.3586,362600.0
2013-01-30 10:20:00,63.83,63.86,63.69,63.71,248800.0,45.3728,45.3941,45.2733,45.2875,248800.0
2013-01-30 10:25:00,63.7,63.79,63.69,63.78,247200.0,45.2804,45.3444,45.2733,45.3373,247200.0
2013-01-30 10:30:00,63.77,63.81,63.73,63.79,140200.0,45.3302,45.3586,45.3017,45.3444,140200.0
2013-01-30 10:35:00,63.77,63.78,63.63,63.63,263000.0,45.3302,45.3373,45.2306,45.2306,263000.0
2013-01-30 10:40:00,63.62,63.65,63.56,63.61,247200.0,45.2235,45.2449,45.1809,45.2164,247200.0
2013-01-30 10:45:00,63.59,63.64,63.55,63.63,215000.0,45.2022,45.2378,45.1738,45.2306,215000.0
2013-01-30 10:50:00,63.62,63.74,63.61,63.73,186000.0,45.2235,45.3088,45.2164,45.3017,186000.0
2013-01-30 10:55:00,63.74,63.76,63.71,63.74,180600.0,45.3088,45.3231,45.2875,45.3088,180600.0
2013-01-30 11:00:00,63.74,63.76,63.71,63.75,205200.0,45.3088,45.3231,45.2875,45.3159,205200.0
2013-01-30 11:05:00,63.75,63.76,63.72,63.73,220400.0,45.3159,45.3231,45.2946,45.3017,220400.0
2013-01-30 11:10:00,63.73,63.78,63.72,63.72,219600.0,45.3017,45.3373,45.2946,45.2946,219600.0
2013-01-30 11:15:00,63.72,63.76,63.71,63.75,182400.0,45.2946,45.3231,45.2875,45.3159,182400.0
2013-01-30 11:20:00,63.74,63.76,63.67,63.75,216800.0,45.3088,45.3231,45.2591,45.3159,216800.0
2013-01-30 11:25:00,63.74,63.76,63.71,63.74,135800.0,45.3088,45.3231,45.2875,45.3088,135800.0
2013-01-30 11:30:00,63.74,63.75,63.63,63.7,679800.0,45.3088,45.3159,45.2306,45.2804,679800.0
2013-01-30 11:35:00,63.7,63.92,63.61,63.89,410800.0,45.2804,45.4368,45.2164,45.4155,410800.0
2013-01-30 11:40:00,63.9,63.92,63.77,63.78,217600.0,45.4226,45.4368,45.3302,45.3373,217600.0
2013-01-30 11:45:00,63.79,63.82,63.77,63.8,132400.0,45.3444,45.3657,45.3302,45.3515,132400.0
2013-01-30 11:50:00,63.8,63.81,63.77,63.8,175000.0,45.3515,45.3586,45.3302,45.3515,175000.0
2013-01-30 11:55:00,63.79,63.81,63.69,63.71,149800.0,45.3444,45.3586,45.2733,45.2875,149800.0
2013-01-30 12:00:00,63.72,63.74,63.65,63.69,219000.0,45.2946,45.3088,45.2449,45.2733,219000.0
2013-01-30 12:05:00,63.69,63.71,63.59,63.59,198600.0,45.2733,45.2875,45.2022,45.2022,198600.0
2013-01-30 12:10:00,63.6,63.65,63.59,63.63,115000.0,45.2093,45.2449,45.2022,45.2306,115000.0
2013-01-30 12:15:00,63.62,63.64,63.5,63.53,273000.0,45.2235,45.2378,45.1382,45.1596,273000.0
2013-01-30 12:20:00,63.53,63.53,63.4,63.41,480600.0,45.1596,45.1596,45.0672,45.0743,480600.0
2013-01-30 12:25:00,63.41,63.48,63.35,63.47,229600.0,45.0743,45.124,45.0316,45.1169,229600.0
2013-01-30 12:30:00,63.47,63.51,63.45,63.5,174800.0,45.1169,45.1453,45.1027,45.1382,174800.0
2013-01-30 12:35:00,63.5,63.61,63.49,63.53,326400.0,45.1382,45.2164,45.1311,45.1596,326400.0
2013-01-30 12:40:00,63.53,63.54,63.46,63.46,199800.0,45.1596,45.1667,45.1098,45.1098,199800.0
2013-01-30 12:45:00,63.46,63.48,63.37,63.43,334600.0,45.1098,45.124,45.0458,45.0885,334600.0
2013-01-30 12:50:00,63.42,63.43,63.28,63.3,522600.0,45.0814,45.0885,44.9818,44.9961,522600.0
2013-01-30 12:55:00,63.31,63.53,63.28,63.52,288400.0,45.0032,45.1596,44.9818,45.1525,288400.0
2013-01-30 13:00:00,63.52,63.58,63.41,63.46,282800.0,45.1525,45.1951,45.0743,45.1098,282800.0
2013-01-30 13:05:00,63.46,63.47,63.39,63.41,240800.0,45.1098,45.1169,45.06,45.0743,240800.0
2013-01-30 13:10:00,63.42,63.45,63.37,63.4,225400.0,45.0814,45.1027,45.0458,45.0672,225400.0
2013-01-30 13:15:00,63.4,63.41,63.37,63.38,180400.0,45.0672,45.0743,45.0458,45.0529,180400.0
2013-01-30 13:20:00,63.38,63.47,63.38,63.47,289800.0,45.0529,45.1169,45.0529,45.1169,289800.0
2013-01-30 13:25:00,63.47,63.54,63.45,63.5,214800.0,45.1169,45.1667,45.1027,45.1382,214800.0
2013-01-30 13:30:00,63.49,63.55,63.45,63.54,179400.0,45.1311,45.1738,45.1027,45.1667,179400.0
2013-01-30 13:35:00,63.55,63.57,63.45,63.5,441400.0,45.1738,45.188,45.1027,45.1382,441400.0
2013-01-30 13:40:00,63.5,63.53,63.44,63.48,206000.0,45.1382,45.1596,45.0956,45.124,206000.0
2013-01-30 13:45:00,63.49,63.51,63.43,63.44,195400.0,45.1311,45.1453,45.0885,45.0956,195400.0
2013-01-30 13:50:00,63.45,63.49,63.44,63.46,143400.0,45.1027,45.1311,45.0956,45.1098,143400.0
2013-01-30 13:55:00,63.46,63.47,63.4,63.46,290000.0,45.1098,45.1169,45.0672,45.1098,290000.0
2013-01-30 14:00:00,63.47,63.53,63.45,63.52,211400.0,45.1169,45.1596,45.1027,45.1525,211400.0
2013-01-30 14:05:00,63.52,63.56,63.43,63.53,785200.0,45.1525,45.1809,45.0885,45.1596,785200.0
2013-01-30 14:10:00,63.53,63.63,63.5,63.5,391600.0,45.1596,45.2306,45.1382,45.1382,391600.0
2013-01-30 14:15:00,63.5,63.8,63.46,63.77,484600.0,45.1382,45.3515,45.1098,45.3302,484600.0
2013-01-30 14:20:00,63.77,63.8,63.63,63.73,322000.0,45.3302,45.3515,45.2306,45.3017,322000.0
2013-01-30 14:25:00,63.71,63.72,63.61,63.68,283800.0,45.2875,45.2946,45.2164,45.2662,283800.0
2013-01-30 14:30:00,63.68,63.76,63.62,63.71,425800.0,45.2662,45.3231,45.2235,45.2875,425800.0
2013-01-30 14:35:00,63.71,63.8,63.6,63.73,526600.0,45.2875,45.3515,45.2093,45.3017,526600.0
2013-01-30 14:40:00,63.73,63.91,63.72,63.88,362800.0,45.3017,45.4297,45.2946,45.4084,362800.0
2013-01-30 14:45:00,63.89,63.89,63.58,63.61,448400.0,45.4155,45.4155,45.1951,45.2164,448400.0
2013-01-30 14:50:00,63.63,63.63,63.53,63.58,462200.0,45.2306,45.2306,45.1596,45.1951,462200.0
2013-01-30 14:55:00,63.58,63.64,63.55,63.63,258000.0,45.1951,45.2378,45.1738,45.2306,258000.0
2013-01-30 15:00:00,63.63,63.68,63.6,63.61,233200.0,45.2306,45.2662,45.2093,45.2164,233200.0
2013-01-30 15:05:00,63.61,63.71,63.6,63.67,188400.0,45.2164,45.2875,45.2093,45.2591,188400.0
2013-01-30 15:10:00,63.67,63.67,63.53,63.53,330400.0,45.2591,45.2591,45.1596,45.1596,330400.0
2013-01-30 15:15:00,63.54,63.57,63.42,63.47,518200.0,45.1667,45.188,45.0814,45.1169,518200.0
2013-01-30 15:20:00,63.46,63.51,63.44,63.46,465800.0,45.1098,45.1453,45.0956,45.1098,465800.0
2013-01-30 15:25:00,63.47,63.55,63.46,63.53,411200.0,45.1169,45.1738,45.1098,45.1596,411200.0
2013-01-30 15:30:00,63.52,63.53,63.45,63.49,373000.0,45.1525,45.1596,45.1027,45.1311,373000.0
2013-01-30 15:35:00,63.49,63.49,63.42,63.43,401000.0,45.1311,45.1311,45.0814,45.0885,401000.0
2013-01-30 15:40:00,63.44,63.44,63.26,63.33,925800.0,45.0956,45.0956,44.9676,45.0174,925800.0
2013-01-30 15:45:00,63.33,63.44,63.29,63.42,677400.0,45.0174,45.0956,44.989,45.0814,677400.0
2013-01-30 15:50:00,63.42,63.45,63.38,63.42,681400.0,45.0814,45.1027,45.0529,45.0814,681400.0
2013-01-30 15:55:00,63.41,63.54,63.25,63.52,1385800.0,45.0743,45.1667,44.9605,45.1525,1385800.0
2013-01-31 09:30:00,67.08,67.1,66.8,66.99,2535900.0,47.683,47.6973,47.484,47.6191,2535900.0
2013-01-31 09:35:00,67.0,67.07,66.01,66.84,1272500.0,47.6262,47.6759,46.9224,47.5124,1272500.0
2013-01-31 09:40:00,66.84,67.0,66.71,66.99,808000.0,47.5124,47.6262,47.42,47.6191,808000.0
2013-01-31 09:45:00,66.98,67.44,66.82,66.93,1482100.0,47.612,47.9389,47.4982,47.5764,1482100.0
2013-01-31 09:50:00,66.93,67.34,66.86,67.27,872900.0,47.5764,47.8679,47.5267,47.8181,872900.0
2013-01-31 09:55:00,67.27,67.4,67.13,67.13,648000.0,47.8181,47.9105,47.7186,47.7186,648000.0
2013-01-31 10:00:00,67.14,67.24,67.06,67.14,376700.0,47.7257,47.7968,47.6688,47.7257,376700.0
2013-01-31 10:05:00,67.14,67.3,67.13,67.22,430900.0,47.7257,47.8394,47.7186,47.7826,430900.0
2013-01-31 10:10:00,67.22,67.37,67.2,67.3,496200.0,47.7826,47.8892,47.7683,47.8394,496200.0
2013-01-31 10:15:00,67.3,67.4,67.25,67.27,445700.0,47.8394,47.9105,47.8039,47.8181,445700.0
2013-01-31 10:20:00,67.29,67.3,67.2,67.24,346000.0,47.8323,47.8394,47.7683,47.7968,346000.0
2013-01-31 10:25:00,67.24,67.26,67.06,67.17,385000.0,47.7968,47.811,47.6688,47.747,385000.0
2013-01-31 10:30:00,67.17,67.21,67.09,67.12,298200.0,47.747,47.7754,47.6901,47.7115,298200.0
2013-01-31 10:35:00,67.13,67.13,67.0,67.0,276300.0,47.7186,47.7186,47.6262,47.6262,276300.0
2013-01-31 10:40:00,67.01,67.11,66.91,67.05,363200.0,47.6333,47.7044,47.5622,47.6617,363200.0
2013-01-31 10:45:00,67.05,67.07,66.78,66.88,326100.0,47.6617,47.6759,47.4698,47.5409,326100.0
2013-01-31 10:50:00,66.89,66.89,66.54,66.57,417200.0,47.548,47.548,47.2992,47.3205,417200.0
2013-01-31 10:55:00,66.58,66.64,66.5,66.6,490400.0,47.3276,47.3703,47.2707,47.3418,490400.0
2013-01-31 11:00:00,66.6,66.72,66.55,66.7,323600.0,47.3418,47.4271,47.3063,47.4129,323600.0
2013-01-31 11:05:00,66.7,66.71,66.31,66.31,432600.0,47.4129,47.42,47.1357,47.1357,432600.0
2013-01-31 11:10:00,66.31,66.5,66.25,66.44,319600.0,47.1357,47.2707,47.093,47.2281,319600.0
2013-01-31 11:15:00,66.43,66.51,66.41,66.5,237800.0,47.221,47.2779,47.2068,47.2707,237800.0
2013-01-31 11:20:00,66.49,66.5,66.33,66.41,216700.0,47.2636,47.2707,47.1499,47.2068,216700.0
2013-01-31 11:25:00,66.41,66.48,66.3,66.3,169800.0,47.2068,47.2565,47.1286,47.1286,169800.0
2013-01-31 11:30:00,66.3,66.34,66.29,66.31,294900.0,47.1286,47.157,47.1215,47.1357,294900.0
2013-01-31 11:35:00,66.31,66.43,66.29,66.35,191400.0,47.1357,47.221,47.1215,47.1641,191400.0
2013-01-31 11:40:00,66.34,66.5,66.34,66.46,181200.0,47.157,47.2707,47.157,47.2423,181200.0
2013-01-31 11:45:00,66.46,66.51,66.38,66.49,168100.0,47.2423,47.2779,47.1854,47.2636,168100.0
2013-01-31 11:50:00,66.5,66.5,66.35,66.4,137200.0,47.2707,47.2707,47.1641,47.1997,137200.0
2013-01-31 11:55:00,66.39,66.49,66.38,66.42,183700.0,47.1926,47.2636,47.1854,47.2139,183700.0
2013-01-31 12:00:00,66.42,66.5,66.41,66.48,107600.0,47.2139,47.2707,47.2068,47.2565,107600.0
2013-01-31 12:05:00,66.49,66.51,66.41,66.41,247500.0,47.2636,47.2779,47.2068,47.2068,247500.0
2013-01-31 12:10:00,66.42,66.55,66.41,66.51,227300.0,47.2139,47.3063,47.2068,47.2779,227300.0
2013-01-31 12:15:00,66.51,66.58,66.5,66.55,234200.0,47.2779,47.3276,47.2707,47.3063,234200.0
2013-01-31 12:20:00,66.56,66.58,66.5,66.51,100800.0,47.3134,47.3276,47.2707,47.2779,100800.0
2013-01-31 12:25:00,66.49,66.55,66.47,66.53,146000.0,47.2636,47.3063,47.2494,47.2921,146000.0
2013-01-31 12:30:00,66.54,66.6,66.52,66.58,350100.0,47.2992,47.3418,47.285,47.3276,350100.0
2013-01-31 12:35:00,66.57,66.72,66.55,66.69,245400.0,47.3205,47.4271,47.3063,47.4058,245400.0
2013-01-31 12:40:00,66.69,66.76,66.68,66.74,301400.0,47.4058,47.4556,47.3987,47.4414,301400.0
2013-01-31 12:45:00,66.75,66.75,66.6,66.73,233100.0,47.4485,47.4485,47.3418,47.4342,233100.0
2013-01-31 12:50:00,66.73,66.73,66.63,66.65,143000.0,47.4342,47.4342,47.3632,47.3774,143000.0
2013-01-31 12:55:00,66.65,66.66,66.55,66.6,135100.0,47.3774,47.3845,47.3063,47.3418,135100.0
2013-01-31 13:00:00,66.6,66.62,66.5,66.51,102700.0,47.3418,47.356,47.2707,47.2779,102700.0
2013-01-31 13:05:00,66.51,66.58,66.51,66.55,84200.0,47.2779,47.3276,47.2779,47.3063,84200.0
2013-01-31 13:10:00,66.55,66.57,66.5,66.55,96800.0,47.3063,47.3205,47.2707,47.3063,96800.0
2013-01-31 13:15:00,66.55,66.62,66.53,66.62,112500.0,47.3063,47.356,47.2921,47.356,112500.0
2013-01-31 13:20:00,66.61,66.62,66.54,66.59,76500.0,47.3489,47.356,47.2992,47.3347,76500.0
2013-01-31 13:25:00,66.59,66.61,66.37,66.49,250100.0,47.3347,47.3489,47.1783,47.2636,250100.0
2013-01-31 13:30:00,66.49,66.55,66.36,66.43,169700.0,47.2636,47.3063,47.1712,47.221,169700.0
2013-01-31 13:35:00,66.42,66.49,66.41,66.46,98300.0,47.2139,47.2636,47.2068,47.2423,98300.0
2013-01-31 13:40:00,66.46,66.53,66.45,66.48,105600.0,47.2423,47.2921,47.2352,47.2565,105600.0
2013-01-31 13:45:00,66.47,66.52,66.41,66.41,80400.0,47.2494,47.285,47.2068,47.2068,80400.0
2013-01-31 13:50:00,66.42,66.49,66.39,66.42,186700.0,47.2139,47.2636,47.1926,47.2139,186700.0
2013-01-31 13:55:00,66.42,66.46,66.38,66.4,120900.0,47.2139,47.2423,47.1854,47.1997,120900.0
2013-01-31 14:00:00,66.39,66.48,66.39,66.45,132100.0,47.1926,47.2565,47.1926,47.2352,132100.0
2013-01-31 14:05:00,66.44,66.45,66.32,66.32,105500.0,47.2281,47.2352,47.1428,47.1428,105500.0
2013-01-31 14:10:00,66.33,66.33,66.13,66.17,187800.0,47.1499,47.1499,47.0077,47.0362,187800.0
2013-01-31 14:15:00,66.17,66.29,66.13,66.29,244100.0,47.0362,47.1215,47.0077,47.1215,244100.0
2013-01-31 14:20:00,66.29,66.3,66.23,66.27,109700.0,47.1215,47.1286,47.0788,47.1073,109700.0
2013-01-31 14:25:00,66.27,66.37,66.27,66.36,137400.0,47.1073,47.1783,47.1073,47.1712,137400.0
2013-01-31 14:30:00,66.36,66.37,66.31,66.32,140900.0,47.1712,47.1783,47.1357,47.1428,140900.0
2013-01-31 14:35:00,66.31,66.4,66.31,66.35,141000.0,47.1357,47.1997,47.1357,47.1641,141000.0
2013-01-31 14:40:00,66.34,66.35,66.23,66.23,153100.0,47.157,47.1641,47.0788,47.0788,153100.0
2013-01-31 14:45:00,66.24,66.27,66.18,66.27,183100.0,47.0859,47.1073,47.0433,47.1073,183100.0
2013-01-31 14:50:00,66.27,66.4,66.25,66.39,256600.0,47.1073,47.1997,47.093,47.1926,256600.0
2013-01-31 14:55:00,66.39,66.42,66.3,66.3,142100.0,47.1926,47.2139,47.1286,47.1286,142100.0
2013-01-31 15:00:00,66.3,66.32,66.22,66.26,319800.0,47.1286,47.1428,47.0717,47.1001,319800.0
2013-01-31 15:05:00,66.27,66.32,66.25,66.31,158100.0,47.1073,47.1428,47.093,47.1357,158100.0
2013-01-31 15:10:00,66.32,66.38,66.31,66.34,180500.0,47.1428,47.1854,47.1357,47.157,180500.0
2013-01-31 15:15:00,66.33,66.38,66.32,66.33,111400.0,47.1499,47.1854,47.1428,47.1499,111400.0
2013-01-31 15:20:00,66.33,66.33,66.19,66.19,175500.0,47.1499,47.1499,47.0504,47.0504,175500.0
2013-01-31 15:25:00,66.19,66.22,66.14,66.19,157500.0,47.0504,47.0717,47.0148,47.0504,157500.0
2013-01-31 15:30:00,66.19,66.29,66.16,66.28,145900.0,47.0504,47.1215,47.0291,47.1144,145900.0
2013-01-31 15:35:00,66.28,66.29,66.19,66.19,160400.0,47.1144,47.1215,47.0504,47.0504,160400.0
2013-01-31 15:40:00,66.19,66.2,66.11,66.16,439300.0,47.0504,47.0575,46.9935,47.0291,439300.0
2013-01-31 15:45:00,66.17,66.18,66.05,66.06,403300.0,47.0362,47.0433,46.9509,46.958,403300.0
2013-01-31 15:50:00,66.06,66.14,66.04,66.13,469000.0,46.958,47.0148,46.9438,47.0077,469000.0
2013-01-31 15:55:00,66.13,66.14,65.96,66.03,927500.0,47.0077,47.0148,46.8869,46.9367,927500.0
2013-02-01 09:30:00,66.39,66.55,66.11,66.55,660300.0,47.1926,47.3063,46.9935,47.3063,660300.0
2013-02-01 09:35:00,66.55,66.57,66.49,66.5,365500.0,47.3063,47.3205,47.2636,47.2707,365500.0
2013-02-01 09:40:00,66.5,66.51,66.14,66.2,365500.0,47.2707,47.2779,47.0148,47.0575,365500.0
2013-02-01 09:45:00,66.21,66.26,66.06,66.06,204100.0,47.0646,47.1001,46.958,46.958,204100.0
2013-02-01 09:50:00,66.07,66.07,65.63,65.7,459700.0,46.9651,46.9651,46.6523,46.7021,459700.0
2013-02-01 09:55:00,65.71,66.06,65.69,66.06,437800.0,46.7092,46.958,46.695,46.958,437800.0
2013-02-01 10:00:00,66.06,66.4,66.06,66.37,555000.0,46.958,47.1997,46.958,47.1783,555000.0
2013-02-01 10:05:00,66.39,66.61,66.15,66.36,407800.0,47.1926,47.3489,47.022,47.1712,407800.0
2013-02-01 10:10:00,66.36,66.39,66.25,66.34,235900.0,47.1712,47.1926,47.093,47.157,235900.0
2013-02-01 10:15:00,66.34,66.36,66.28,66.31,141100.0,47.157,47.1712,47.1144,47.1357,141100.0
2013-02-01 10:20:00,66.32,66.5,66.32,66.38,150600.0,47.1428,47.2707,47.1428,47.1854,150600.0
2013-02-01 10:25:00,66.39,66.42,66.06,66.1,261400.0,47.1926,47.2139,46.958,46.9864,261400.0
2013-02-01 10:30:00,66.1,66.17,66.02,66.05,153400.0,46.9864,47.0362,46.9295,46.9509,153400.0
2013-02-01 10:35:00,66.05,66.2,66.05,66.15,211400.0,46.9509,47.0575,46.9509,47.022,211400.0
2013-02-01 10:40:00,66.16,66.23,66.13,66.2,124800.0,47.0291,47.0788,47.0077,47.0575,124800.0
2013-02-01 10:45:00,66.19,66.24,66.1,66.11,119800.0,47.0504,47.0859,46.9864,46.9935,119800.0
2013-02-01 10:50:00,66.11,66.14,66.02,66.02,142600.0,46.9935,47.0148,46.9295,46.9295,142600.0
2013-02-01 10:55:00,66.01,66.25,66.01,66.23,203500.0,46.9224,47.093,46.9224,47.0788,203500.0
2013-02-01 11:00:00,66.24,66.34,66.24,66.27,194300.0,47.0859,47.157,47.0859,47.1073,194300.0
2013-02-01 11:05:00,66.28,66.34,66.23,66.23,200400.0,47.1144,47.157,47.0788,47.0788,200400.0
2013-02-01 11:10:00,66.23,66.26,66.21,66.21,109700.0,47.0788,47.1001,47.0646,47.0646,109700.0
2013-02-01 11:15:00,66.22,66.3,66.22,66.3,123700.0,47.0717,47.1286,47.0717,47.1286,123700.0
2013-02-01 11:20:00,66.29,66.3,66.21,66.24,96400.0,47.1215,47.1286,47.0646,47.0859,96400.0
2013-02-01 11:25:00,66.25,66.26,66.21,66.25,124100.0,47.093,47.1001,47.0646,47.093,124100.0
2013-02-01 11:30:00,66.25,66.3,66.22,66.26,84000.0,47.093,47.1286,47.0717,47.1001,84000.0
2013-02-01 11:35:00,66.27,66.27,66.2,66.24,76500.0,47.1073,47.1073,47.0575,47.0859,76500.0
2013-02-01 11:40:00,66.25,66.42,66.23,66.38,203700.0,47.093,47.2139,47.0788,47.1854,203700.0
2013-02-01 11:45:00,66.38,66.4,66.35,66.35,165300.0,47.1854,47.1997,47.1641,47.1641,165300.0
2013-02-01 11:50:00,66.35,66.35,66.28,66.29,50400.0,47.1641,47.1641,47.1144,47.1215,50400.0
2013-02-01 11:55:00,66.29,66.36,66.22,66.35,135000.0,47.1215,47.1712,47.0717,47.1641,135000.0
2013-02-01 12:00:00,66.35,66.42,66.34,66.38,89900.0,47.1641,47.2139,47.157,47.1854,89900.0
2013-02-01 12:05:00,66.38,66.39,66.35,66.35,72400.0,47.1854,47.1926,47.1641,47.1641,72400.0
2013-02-01 12:10:00,66.35,66.36,66.31,66.33,90200.0,47.1641,47.1712,47.1357,47.1499,90200.0
2013-02-01 12:15:00,66.33,66.35,66.28,66.29,126600.0,47.1499,47.1641,47.1144,47.1215,126600.0
2013-02-01 12:20:00,66.29,66.31,66.26,66.28,100200.0,47.1215,47.1357,47.1001,47.1144,100200.0
2013-02-01 12:25:00,66.28,66.34,66.27,66.3,108100.0,47.1144,47.157,47.1073,47.1286,108100.0
2013-02-01 12:30:00,66.31,66.38,66.27,66.36,222100.0,47.1357,47.1854,47.1073,47.1712,222100.0
2013-02-01 12:35:00,66.36,66.42,66.36,66.38,105200.0,47.1712,47.2139,47.1712,47.1854,105200.0
2013-02-01 12:40:00,66.37,66.55,66.37,66.52,203500.0,47.1783,47.3063,47.1783,47.285,203500.0
2013-02-01 12:45:00,66.52,66.57,66.49,66.52,116600.0,47.285,47.3205,47.2636,47.285,116600.0
2013-02-01 12:50:00,66.51,66.51,66.48,66.49,75200.0,47.2779,47.2779,47.2565,47.2636,75200.0
2013-02-01 12:55:00,66.48,66.5,66.46,66.48,92800.0,47.2565,47.2707,47.2423,47.2565,92800.0
2013-02-01 13:00:00,66.48,66.5,66.46,66.48,126400.0,47.2565,47.2707,47.2423,47.2565,126400.0
2013-02-01 13:05:00,66.49,66.55,66.48,66.53,108900.0,47.2636,47.3063,47.2565,47.2921,108900.0
2013-02-01 13:10:00,66.52,66.57,66.52,66.56,50400.0,47.285,47.3205,47.285,47.3134,50400.0
2013-02-01 13:15:00,66.55,66.57,66.53,66.57,76300.0,47.3063,47.3205,47.2921,47.3205,76300.0
2013-02-01 13:20:00,66.56,66.63,66.55,66.61,85200.0,47.3134,47.3632,47.3063,47.3489,85200.0
2013-02-01 13:25:00,66.62,66.65,66.6,66.65,122300.0,47.356,47.3774,47.3418,47.3774,122300.0
2013-02-01 13:30:00,66.64,66.65,66.59,66.61,110000.0,47.3703,47.3774,47.3347,47.3489,110000.0
2013-02-01 13:35:00,66.61,66.63,66.58,66.62,99200.0,47.3489,47.3632,47.3276,47.356,99200.0
2013-02-01 13:40:00,66.62,66.64,66.61,66.63,66800.0,47.356,47.3703,47.3489,47.3632,66800.0
2013-02-01 13:45:00,66.63,66.68,66.61,66.68,111700.0,47.3632,47.3987,47.3489,47.3987,111700.0
2013-02-01 13:50:00,66.67,66.75,66.66,66.69,232200.0,47.3916,47.4485,47.3845,47.4058,232200.0
2013-02-01 13:55:00,66.68,66.74,66.66,66.7,112700.0,47.3987,47.4414,47.3845,47.4129,112700.0
2013-02-01 14:00:00,66.7,66.72,66.65,66.67,134100.0,47.4129,47.4271,47.3774,47.3916,134100.0
2013-02-01 14:05:00,66.67,66.7,66.62,66.62,93700.0,47.3916,47.4129,47.356,47.356,93700.0
2013-02-01 14:10:00,66.62,66.63,66.57,66.58,81700.0,47.356,47.3632,47.3205,47.3276,81700.0
2013-02-01 14:15:00,66.58,66.66,66.58,66.66,130000.0,47.3276,47.3845,47.3276,47.3845,130000.0
2013-02-01 14:20:00,66.65,66.66,66.61,66.61,72400.0,47.3774,47.3845,47.3489,47.3489,72400.0
2013-02-01 14:25:00,66.62,66.64,66.57,66.62,101300.0,47.356,47.3703,47.3205,47.356,101300.0
2013-02-01 14:30:00,66.63,66.65,66.59,66.61,123700.0,47.3632,47.3774,47.3347,47.3489,123700.0
2013-02-01 14:35:00,66.61,66.65,66.61,66.62,81200.0,47.3489,47.3774,47.3489,47.356,81200.0
2013-02-01 14:40:00,66.61,66.71,66.61,66.68,111000.0,47.3489,47.42,47.3489,47.3987,111000.0
2013-02-01 14:45:00,66.68,66.69,66.63,66.64,73100.0,47.3987,47.4058,47.3632,47.3703,73100.0
2013-02-01 14:50:00,66.63,66.64,66.61,66.64,51600.0,47.3632,47.3703,47.3489,47.3703,51600.0
2013-02-01 14:55:00,66.64,66.66,66.61,66.65,108400.0,47.3703,47.3845,47.3489,47.3774,108400.0
2013-02-01 15:00:00,66.65,66.67,66.62,66.67,122000.0,47.3774,47.3916,47.356,47.3916,122000.0
2013-02-01 15:05:00,66.67,66.71,66.63,66.7,163200.0,47.3916,47.42,47.3632,47.4129,163200.0
2013-02-01 15:10:00,66.7,66.75,66.69,66.72,166400.0,47.4129,47.4485,47.4058,47.4271,166400.0
2013-02-01 15:15:00,66.72,66.76,66.72,66.75,178100.0,47.4271,47.4556,47.4271,47.4485,178100.0
2013-02-01 15:20:00,66.75,66.77,66.7,66.7,215700.0,47.4485,47.4627,47.4129,47.4129,215700.0
2013-02-01 15:25:00,66.71,66.79,66.7,66.76,177700.0,47.42,47.4769,47.4129,47.4556,177700.0
2013-02-01 15:30:00,66.76,66.77,66.69,66.7,264500.0,47.4556,47.4627,47.4058,47.4129,264500.0
2013-02-01 15:35:00,66.71,66.73,66.67,66.73,147600.0,47.42,47.4342,47.3916,47.4342,147600.0
2013-02-01 15:40:00,66.73,66.77,66.73,66.75,215500.0,47.4342,47.4627,47.4342,47.4485,215500.0
2013-02-01 15:45:00,66.76,66.8,66.73,66.78,372500.0,47.4556,47.484,47.4342,47.4698,372500.0
2013-02-01 15:50:00,66.78,66.79,66.69,66.7,339200.0,47.4698,47.4769,47.4058,47.4129,339200.0
2013-02-01 15:55:00,66.7,66.76,66.66,66.74,642300.0,47.4129,47.4556,47.3845,47.4414,642300.0
2013-02-04 09:30:00,66.33,66.55,66.01,66.42,845200.0,47.1499,47.3063,46.9224,47.2139,845200.0
2013-02-04 09:35:00,66.41,66.65,66.41,66.63,374400.0,47.2068,47.3774,47.2068,47.3632,374400.0
2013-02-04 09:40:00,66.64,66.85,66.61,66.85,698200.0,47.3703,47.5195,47.3489,47.5195,698200.0
2013-02-04 09:45:00,66.85,66.88,66.75,66.84,376400.0,47.5195,47.5409,47.4485,47.5124,376400.0
2013-02-04 09:50:00,66.84,66.98,66.81,66.9,615000.0,47.5124,47.612,47.4911,47.5551,615000.0
2013-02-04 09:55:00,66.9,66.93,66.85,66.92,256800.0,47.5551,47.5764,47.5195,47.5693,256800.0
2013-02-04 10:00:00,66.89,66.94,66.83,66.85,408400.0,47.548,47.5835,47.5053,47.5195,408400.0
2013-02-04 10:05:00,66.86,66.94,66.83,66.84,326200.0,47.5267,47.5835,47.5053,47.5124,326200.0
2013-02-04 10:10:00,66.85,66.9,66.8,66.85,204800.0,47.5195,47.5551,47.484,47.5195,204800.0
2013-02-04 10:15:00,66.85,66.87,66.56,66.66,300400.0,47.5195,47.5338,47.3134,47.3845,300400.0
2013-02-04 10:20:00,66.66,66.68,66.58,66.58,198000.0,47.3845,47.3987,47.3276,47.3276,198000.0
2013-02-04 10:25:00,66.59,66.6,66.56,66.58,200000.0,47.3347,47.3418,47.3134,47.3276,200000.0
2013-02-04 10:30:00,66.57,66.66,66.54,66.56,199200.0,47.3205,47.3845,47.2992,47.3134,199200.0
2013-02-04 10:35:00,66.57,66.65,66.33,66.35,436200.0,47.3205,47.3774,47.1499,47.1641,436200.0
2013-02-04 10:40:00,66.34,66.46,65.36,66.39,366600.0,47.157,47.2423,46.4604,47.1926,366600.0
2013-02-04 10:45:00,66.4,66.51,66.39,66.5,247400.0,47.1997,47.2779,47.1926,47.2707,247400.0
2013-02-04 10:50:00,66.5,66.51,66.39,66.41,257200.0,47.2707,47.2779,47.1926,47.2068,257200.0
2013-02-04 10:55:00,66.41,66.48,66.39,66.44,241200.0,47.2068,47.2565,47.1926,47.2281,241200.0
2013-02-04 11:00:00,66.43,66.45,66.36,66.38,259400.0,47.221,47.2352,47.1712,47.1854,259400.0
2013-02-04 11:05:00,66.37,66.38,66.25,66.29,580200.0,47.1783,47.1854,47.093,47.1215,580200.0
2013-02-04 11:10:00,66.28,66.48,66.28,66.43,470600.0,47.1144,47.2565,47.1144,47.221,470600.0
2013-02-04 11:15:00,66.44,66.47,66.39,66.41,177400.0,47.2281,47.2494,47.1926,47.2068,177400.0
2013-02-04 11:20:00,66.41,66.47,66.36,66.37,128800.0,47.2068,47.2494,47.1712,47.1783,128800.0
2013-02-04 11:25:00,66.37,66.37,66.28,66.32,388000.0,47.1783,47.1783,47.1144,47.1428,388000.0
2013-02-04 11:30:00,66.32,66.33,66.08,66.12,760400.0,47.1428,47.1499,46.9722,47.0006,760400.0
2013-02-04 11:35:00,66.13,66.15,66.02,66.02,289200.0,47.0077,47.022,46.9295,46.9295,289200.0
2013-02-04 11:40:00,66.03,66.1,65.91,65.98,373400.0,46.9367,46.9864,46.8514,46.9011,373400.0
2013-02-04 11:45:00,65.98,67.1,65.96,66.12,270000.0,46.9011,47.6973,46.8869,47.0006,270000.0
2013-02-04 11:50:00,66.13,66.19,66.08,66.09,231000.0,47.0077,47.0504,46.9722,46.9793,231000.0
2013-02-04 11:55:00,66.09,66.11,66.05,66.09,290000.0,46.9793,46.9935,46.9509,46.9793,290000.0
2013-02-04 12:00:00,66.09,66.13,66.05,66.09,219000.0,46.9793,47.0077,46.9509,46.9793,219000.0
2013-02-04 12:05:00,66.1,66.12,65.97,66.04,281000.0,46.9864,47.0006,46.894,46.9438,281000.0
2013-02-04 12:10:00,66.05,66.12,66.02,66.08,192400.0,46.9509,47.0006,46.9295,46.9722,192400.0
2013-02-04 12:15:00,66.08,66.08,66.02,66.03,111000.0,46.9722,46.9722,46.9295,46.9367,111000.0
2013-02-04 12:20:00,66.03,66.12,66.03,66.09,168200.0,46.9367,47.0006,46.9367,46.9793,168200.0
2013-02-04 12:25:00,66.08,66.12,66.08,66.08,112400.0,46.9722,47.0006,46.9722,46.9722,112400.0
2013-02-04 12:30:00,66.07,66.11,66.05,66.06,178400.0,46.9651,46.9935,46.9509,46.958,178400.0
2013-02-04 12:35:00,66.07,66.18,66.04,66.18,235600.0,46.9651,47.0433,46.9438,47.0433,235600.0
2013-02-04 12:40:00,66.18,66.22,66.11,66.11,126200.0,47.0433,47.0717,46.9935,46.9935,126200.0
2013-02-04 12:45:00,66.11,66.13,66.07,66.09,98200.0,46.9935,47.0077,46.9651,46.9793,98200.0
2013-02-04 12:50:00,66.1,66.11,66.02,66.02,148400.0,46.9864,46.9935,46.9295,46.9295,148400.0
2013-02-04 12:55:00,66.03,66.09,66.02,66.07,90000.0,46.9367,46.9793,46.9295,46.9651,90000.0
2013-02-04 13:00:00,66.06,66.07,65.98,66.0,158400.0,46.958,46.9651,46.9011,46.9153,158400.0
2013-02-04 13:05:00,66.0,66.01,65.96,65.96,164400.0,46.9153,46.9224,46.8869,46.8869,164400.0
2013-02-04 13:10:00,65.97,66.0,65.93,65.94,137400.0,46.894,46.9153,46.8656,46.8727,137400.0
2013-02-04 13:15:00,65.95,65.95,65.83,65.86,222000.0,46.8798,46.8798,46.7945,46.8158,222000.0
2013-02-04 13:20:00,65.86,65.94,65.83,65.89,217800.0,46.8158,46.8727,46.7945,46.8371,217800.0
2013-02-04 13:25:00,65.88,65.89,65.75,65.78,242200.0,46.83,46.8371,46.7376,46.7589,242200.0
2013-02-04 13:30:00,65.79,65.79,65.7,65.72,265600.0,46.7661,46.7661,46.7021,46.7163,265600.0
2013-02-04 13:35:00,65.72,65.77,65.7,65.76,238000.0,46.7163,46.7518,46.7021,46.7447,238000.0
2013-02-04 13:40:00,65.76,65.85,65.75,65.82,244400.0,46.7447,46.8087,46.7376,46.7874,244400.0
2013-02-04 13:45:00,65.82,65.82,65.76,65.78,242200.0,46.7874,46.7874,46.7447,46.7589,242200.0
2013-02-04 13:50:00,65.78,65.78,65.67,65.68,226200.0,46.7589,46.7589,46.6808,46.6879,226200.0
2013-02-04 13:55:00,65.69,65.79,65.67,65.77,153400.0,46.695,46.7661,46.6808,46.7518,153400.0
2013-02-04 14:00:00,65.78,65.79,65.7,65.78,163400.0,46.7589,46.7661,46.7021,46.7589,163400.0
2013-02-04 14:05:00,65.77,65.78,65.7,65.71,174600.0,46.7518,46.7589,46.7021,46.7092,174600.0
2013-02-04 14:10:00,65.72,65.8,65.72,65.77,201800.0,46.7163,46.7732,46.7163,46.7518,201800.0
2013-02-04 14:15:00,65.78,65.84,65.75,65.78,181800.0,46.7589,46.8016,46.7376,46.7589,181800.0
2013-02-04 14:20:00,65.78,65.79,65.73,65.78,230800.0,46.7589,46.7661,46.7234,46.7589,230800.0
2013-02-04 14:25:00,65.77,65.81,65.7,65.78,184200.0,46.7518,46.7803,46.7021,46.7589,184200.0
2013-02-04 14:30:00,65.79,65.84,65.73,65.75,216200.0,46.7661,46.8016,46.7234,46.7376,216200.0
2013-02-04 14:35:00,65.74,65.8,65.73,65.8,104200.0,46.7305,46.7732,46.7234,46.7732,104200.0
2013-02-04 14:40:00,65.79,65.87,65.78,65.87,147200.0,46.7661,46.8229,46.7589,46.8229,147200.0
2013-02-04 14:45:00,65.87,65.92,65.76,65.77,240200.0,46.8229,46.8585,46.7447,46.7518,240200.0
2013-02-04 14:50:00,65.77,65.8,65.72,65.75,106400.0,46.7518,46.7732,46.7163,46.7376,106400.0
2013-02-04 14:55:00,65.76,65.91,65.76,65.85,135400.0,46.7447,46.8514,46.7447,46.8087,135400.0
2013-02-04 15:00:00,65.85,65.86,65.82,65.82,156400.0,46.8087,46.8158,46.7874,46.7874,156400.0
2013-02-04 15:05:00,65.83,65.9,65.82,65.85,266200.0,46.7945,46.8442,46.7874,46.8087,266200.0
2013-02-04 15:10:00,65.86,65.91,65.85,65.88,126200.0,46.8158,46.8514,46.8087,46.83,126200.0
2013-02-04 15:15:00,65.87,65.92,65.86,65.86,166800.0,46.8229,46.8585,46.8158,46.8158,166800.0
2013-02-04 15:20:00,65.86,65.87,65.81,65.83,141000.0,46.8158,46.8229,46.7803,46.7945,141000.0
2013-02-04 15:25:00,65.83,65.92,65.82,65.91,256800.0,46.7945,46.8585,46.7874,46.8514,256800.0
2013-02-04 15:30:00,65.92,65.92,65.79,65.79,292000.0,46.8585,46.8585,46.7661,46.7661,292000.0
2013-02-04 15:35:00,65.8,65.82,65.68,65.72,437600.0,46.7732,46.7874,46.6879,46.7163,437600.0
2013-02-04 15:40:00,65.72,65.8,65.69,65.72,572600.0,46.7163,46.7732,46.695,46.7163,572600.0
2013-02-04 15:45:00,65.72,65.75,65.63,65.63,665000.0,46.7163,46.7376,46.6523,46.6523,665000.0
2013-02-04 15:50:00,65.63,65.7,65.6,65.69,808400.0,46.6523,46.7021,46.631,46.695,808400.0
2013-02-04 15:55:00,65.69,65.7,65.63,65.65,1080400.0,46.695,46.7021,46.6523,46.6665,1080400.0
2013-02-05 09:30:00,66.19,66.35,65.88,66.25,709800.0,47.0504,47.1641,46.83,47.093,709800.0
2013-02-05 09:35:00,66.24,66.55,66.24,66.43,744800.0,47.0859,47.3063,47.0859,47.221,744800.0
2013-02-05 09:40:00,66.45,66.54,66.41,66.49,411600.0,47.2352,47.2992,47.2068,47.2636,411600.0
2013-02-05 09:45:00,66.5,66.55,66.41,66.51,338000.0,47.2707,47.3063,47.2068,47.2779,338000.0
2013-02-05 09:50:00,66.52,66.7,66.51,66.65,561200.0,47.285,47.4129,47.2779,47.3774,561200.0
2013-02-05 09:55:00,66.65,66.73,66.64,66.67,438200.0,47.3774,47.4342,47.3703,47.3916,438200.0
2013-02-05 10:00:00,66.67,66.7,66.62,66.66,485800.0,47.3916,47.4129,47.356,47.3845,485800.0
2013-02-05 10:05:00,66.66,66.8,66.66,66.74,498400.0,47.3845,47.484,47.3845,47.4414,498400.0
2013-02-05 10:10:00,66.75,66.79,66.61,66.63,530000.0,47.4485,47.4769,47.3489,47.3632,530000.0
2013-02-05 10:15:00,66.63,66.68,66.52,66.52,321600.0,47.3632,47.3987,47.285,47.285,321600.0
2013-02-05 10:20:00,66.52,66.64,66.51,66.58,215400.0,47.285,47.3703,47.2779,47.3276,215400.0
2013-02-05 10:25:00,66.57,66.72,66.57,66.59,256400.0,47.3205,47.4271,47.3205,47.3347,256400.0
2013-02-05 10:30:00,66.59,66.71,66.57,66.7,491200.0,47.3347,47.42,47.3205,47.4129,491200.0
2013-02-05 10:35:00,66.7,66.78,66.68,66.77,273800.0,47.4129,47.4698,47.3987,47.4627,273800.0
2013-02-05 10:40:00,66.78,66.79,66.7,66.76,254800.0,47.4698,47.4769,47.4129,47.4556,254800.0
2013-02-05 10:45:00,66.76,66.77,66.7,66.73,164200.0,47.4556,47.4627,47.4129,47.4342,164200.0
2013-02-05 10:50:00,66.74,66.75,66.66,66.67,196400.0,47.4414,47.4485,47.3845,47.3916,196400.0
2013-02-05 10:55:00,66.67,66.68,66.57,66.59,270600.0,47.3916,47.3987,47.3205,47.3347,270600.0
2013-02-05 11:00:00,66.59,66.69,66.58,66.59,257600.0,47.3347,47.4058,47.3276,47.3347,257600.0
2013-02-05 11:05:00,66.59,66.6,66.55,66.55,291600.0,47.3347,47.3418,47.3063,47.3063,291600.0
2013-02-05 11:10:00,66.55,66.59,66.45,66.54,465800.0,47.3063,47.3347,47.2352,47.2992,465800.0
2013-02-05 11:15:00,66.54,66.55,66.45,66.46,219800.0,47.2992,47.3063,47.2352,47.2423,219800.0
2013-02-05 11:20:00,66.47,66.5,66.45,66.48,164000.0,47.2494,47.2707,47.2352,47.2565,164000.0
2013-02-05 11:25:00,66.49,66.57,66.48,66.51,171400.0,47.2636,47.3205,47.2565,47.2779,171400.0
2013-02-05 11:30:00,66.51,66.67,66.49,66.67,345400.0,47.2779,47.3916,47.2636,47.3916,345400.0
2013-02-05 11:35:00,66.68,66.73,66.64,66.65,236400.0,47.3987,47.4342,47.3703,47.3774,236400.0
2013-02-05 11:40:00,66.65,66.72,66.63,66.65,195200.0,47.3774,47.4271,47.3632,47.3774,195200.0
2013-02-05 11:45:00,66.63,66.7,66.63,66.68,156000.0,47.3632,47.4129,47.3632,47.3987,156000.0
2013-02-05 11:50:00,66.69,66.75,66.67,66.74,130600.0,47.4058,47.4485,47.3916,47.4414,130600.0
2013-02-05 11:55:00,66.74,66.74,66.69,66.72,130200.0,47.4414,47.4414,47.4058,47.4271,130200.0
2013-02-05 12:00:00,66.73,66.77,66.67,66.74,222000.0,47.4342,47.4627,47.3916,47.4414,222000.0
2013-02-05 12:05:00,66.75,66.76,66.64,66.66,141800.0,47.4485,47.4556,47.3703,47.3845,141800.0
2013-02-05 12:10:00,66.66,66.69,66.62,66.63,172800.0,47.3845,47.4058,47.356,47.3632,172800.0
2013-02-05 12:15:00,66.63,66.65,66.61,66.62,138200.0,47.3632,47.3774,47.3489,47.356,138200.0
2013-02-05 12:20:00,66.61,66.65,66.61,66.63,108000.0,47.3489,47.3774,47.3489,47.3632,108000.0
2013-02-05 12:25:00,66.63,66.65,66.57,66.57,141200.0,47.3632,47.3774,47.3205,47.3205,141200.0
2013-02-05 12:30:00,66.58,66.65,66.56,66.62,162800.0,47.3276,47.3774,47.3134,47.356,162800.0
2013-02-05 12:35:00,66.62,66.63,66.56,66.57,75400.0,47.356,47.3632,47.3134,47.3205,75400.0
2013-02-05 12:40:00,66.57,66.63,66.54,66.63,87400.0,47.3205,47.3632,47.2992,47.3632,87400.0
2013-02-05 12:45:00,66.63,66.66,66.62,66.63,87400.0,47.3632,47.3845,47.356,47.3632,87400.0
2013-02-05 12:50:00,66.64,66.64,66.6,66.61,102600.0,47.3703,47.3703,47.3418,47.3489,102600.0
2013-02-05 12:55:00,66.6,66.65,66.59,66.62,149000.0,47.3418,47.3774,47.3347,47.356,149000.0
2013-02-05 13:00:00,66.62,66.73,66.61,66.71,170400.0,47.356,47.4342,47.3489,47.42,170400.0
2013-02-05 13:05:00,66.72,66.75,66.71,66.74,130200.0,47.4271,47.4485,47.42,47.4414,130200.0
2013-02-05 13:10:00,66.75,66.78,66.73,66.75,134600.0,47.4485,47.4698,47.4342,47.4485,134600.0
2013-02-05 13:15:00,66.75,66.75,66.68,66.69,242600.0,47.4485,47.4485,47.3987,47.4058,242600.0
2013-02-05 13:20:00,66.69,66.75,66.67,66.72,291600.0,47.4058,47.4485,47.3916,47.4271,291600.0
2013-02-05 13:25:00,66.73,66.77,66.72,66.76,215600.0,47.4342,47.4627,47.4271,47.4556,215600.0
2013-02-05 13:30:00,66.76,66.8,66.73,66.77,241400.0,47.4556,47.484,47.4342,47.4627,241400.0
2013-02-05 13:35:00,66.77,66.83,66.77,66.78,176800.0,47.4627,47.5053,47.4627,47.4698,176800.0
2013-02-05 13:40:00,66.78,66.82,66.75,66.79,243400.0,47.4698,47.4982,47.4485,47.4769,243400.0
2013-02-05 13:45:00,66.8,66.85,66.78,66.84,153600.0,47.484,47.5195,47.4698,47.5124,153600.0
2013-02-05 13:50:00,66.83,66.88,66.82,66.88,200400.0,47.5053,47.5409,47.4982,47.5409,200400.0
2013-02-05 13:55:00,66.88,66.91,66.86,66.9,180400.0,47.5409,47.5622,47.5267,47.5551,180400.0
2013-02-05 14:00:00,66.89,66.9,66.87,66.9,167800.0,47.548,47.5551,47.5338,47.5551,167800.0
2013-02-05 14:05:00,66.89,66.95,66.88,66.89,309000.0,47.548,47.5906,47.5409,47.548,309000.0
2013-02-05 14:10:00,66.89,66.92,66.84,66.92,193400.0,47.548,47.5693,47.5124,47.5693,193400.0
2013-02-05 14:15:00,66.93,66.99,66.92,66.98,334200.0,47.5764,47.6191,47.5693,47.612,334200.0
2013-02-05 14:20:00,66.99,66.99,66.91,66.92,237400.0,47.6191,47.6191,47.5622,47.5693,237400.0
2013-02-05 14:25:00,66.93,66.97,66.92,66.97,203400.0,47.5764,47.6048,47.5693,47.6048,203400.0
2013-02-05 14:30:00,66.96,66.98,66.94,66.95,269400.0,47.5977,47.612,47.5835,47.5906,269400.0
2013-02-05 14:35:00,66.95,66.99,66.93,66.98,210200.0,47.5906,47.6191,47.5764,47.612,210200.0
2013-02-05 14:40:00,66.98,67.06,66.98,67.06,769400.0,47.612,47.6688,47.612,47.6688,769400.0
2013-02-05 14:45:00,67.06,67.14,67.05,67.11,408000.0,47.6688,47.7257,47.6617,47.7044,408000.0
2013-02-05 14:50:00,67.11,67.14,67.1,67.13,431200.0,47.7044,47.7257,47.6973,47.7186,431200.0
2013-02-05 14:55:00,67.12,67.14,67.11,67.12,326400.0,47.7115,47.7257,47.7044,47.7115,326400.0
2013-02-05 15:00:00,67.12,67.15,67.1,67.15,312000.0,47.7115,47.7328,47.6973,47.7328,312000.0
2013-02-05 15:05:00,67.14,67.15,67.09,67.11,236200.0,47.7257,47.7328,47.6901,47.7044,236200.0
2013-02-05 15:10:00,67.1,67.13,67.1,67.13,209000.0,47.6973,47.7186,47.6973,47.7186,209000.0
2013-02-05 15:15:00,67.13,67.13,67.07,67.08,263600.0,47.7186,47.7186,47.6759,47.683,263600.0
2013-02-05 15:20:00,67.08,67.09,67.05,67.05,270000.0,47.683,47.6901,47.6617,47.6617,270000.0
2013-02-05 15:25:00,67.06,67.1,67.05,67.09,342800.0,47.6688,47.6973,47.6617,47.6901,342800.0
2013-02-05 15:30:00,67.08,67.11,67.06,67.07,296000.0,47.683,47.7044,47.6688,47.6759,296000.0
2013-02-05 15:35:00,67.07,67.08,67.03,67.03,422000.0,47.6759,47.683,47.6475,47.6475,422000.0
2013-02-05 15:40:00,67.04,67.07,67.03,67.05,296200.0,47.6546,47.6759,47.6475,47.6617,296200.0
2013-02-05 15:45:00,67.04,67.09,67.03,67.07,602400.0,47.6546,47.6901,47.6475,47.6759,602400.0
2013-02-05 15:50:00,67.07,67.08,66.9,66.9,653000.0,47.6759,47.683,47.5551,47.5551,653000.0
2013-02-05 15:55:00,66.91,66.96,66.87,66.93,786800.0,47.5622,47.5977,47.5338,47.5764,786800.0
2013-02-06 09:30:00,66.63,66.9,66.47,66.83,451500.0,47.3632,47.5551,47.2494,47.5053,451500.0
2013-02-06 09:35:00,66.83,67.18,66.67,67.09,400600.0,47.5053,47.7541,47.3916,47.6901,400600.0
2013-02-06 09:40:00,67.08,67.08,66.91,66.95,120500.0,47.683,47.683,47.5622,47.5906,120500.0
2013-02-06 09:45:00,66.95,66.95,66.67,66.77,171100.0,47.5906,47.5906,47.3916,47.4627,171100.0
2013-02-06 09:50:00,66.77,67.01,66.73,66.98,237100.0,47.4627,47.6333,47.4342,47.612,237100.0
2013-02-06 09:55:00,66.99,67.15,66.99,67.11,236600.0,47.6191,47.7328,47.6191,47.7044,236600.0
2013-02-06 10:00:00,67.1,67.12,66.95,66.96,192600.0,47.6973,47.7115,47.5906,47.5977,192600.0
2013-02-06 10:05:00,66.96,67.0,66.86,66.92,164400.0,47.5977,47.6262,47.5267,47.5693,164400.0
2013-02-06 10:10:00,66.92,67.01,66.9,66.91,174400.0,47.5693,47.6333,47.5551,47.5622,174400.0
2013-02-06 10:15:00,66.91,66.92,66.82,66.89,138500.0,47.5622,47.5693,47.4982,47.548,138500.0
2013-02-06 10:20:00,66.89,66.94,66.85,66.92,102400.0,47.548,47.5835,47.5195,47.5693,102400.0
2013-02-06 10:25:00,66.92,66.92,66.81,66.81,93600.0,47.5693,47.5693,47.4911,47.4911,93600.0
2013-02-06 10:30:00,66.82,66.88,66.77,66.78,147400.0,47.4982,47.5409,47.4627,47.4698,147400.0
2013-02-06 10:35:00,66.79,66.88,66.77,66.83,188700.0,47.4769,47.5409,47.4627,47.5053,188700.0
2013-02-06 10:40:00,66.82,66.88,66.81,66.85,98800.0,47.4982,47.5409,47.4911,47.5195,98800.0
2013-02-06 10:45:00,66.85,66.93,66.83,66.9,222200.0,47.5195,47.5764,47.5053,47.5551,222200.0
2013-02-06 10:50:00,66.9,66.97,66.86,66.94,133400.0,47.5551,47.6048,47.5267,47.5835,133400.0
2013-02-06 10:55:00,66.94,66.98,66.92,66.96,185700.0,47.5835,47.612,47.5693,47.5977,185700.0
2013-02-06 11:00:00,66.97,67.0,66.96,66.96,127600.0,47.6048,47.6262,47.5977,47.5977,127600.0
2013-02-06 11:05:00,66.96,66.98,66.88,66.9,87100.0,47.5977,47.612,47.5409,47.5551,87100.0
2013-02-06 11:10:00,66.9,66.98,66.9,66.96,77800.0,47.5551,47.612,47.5551,47.5977,77800.0
2013-02-06 11:15:00,66.95,66.99,66.91,66.92,114700.0,47.5906,47.6191,47.5622,47.5693,114700.0
2013-02-06 11:20:00,66.91,66.94,66.9,66.92,88500.0,47.5622,47.5835,47.5551,47.5693,88500.0
2013-02-06 11:25:00,66.92,66.95,66.9,66.95,66400.0,47.5693,47.5906,47.5551,47.5906,66400.0
2013-02-06 11:30:00,66.94,66.98,66.92,66.97,100500.0,47.5835,47.612,47.5693,47.6048,100500.0
2013-02-06 11:35:00,66.97,66.98,66.94,66.95,119500.0,47.6048,47.612,47.5835,47.5906,119500.0
2013-02-06 11:40:00,66.95,67.01,66.95,66.97,56900.0,47.5906,47.6333,47.5906,47.6048,56900.0
2013-02-06 11:45:00,66.97,66.98,66.94,66.96,57800.0,47.6048,47.612,47.5835,47.5977,57800.0
2013-02-06 11:50:00,66.96,66.98,66.93,66.95,60200.0,47.5977,47.612,47.5764,47.5906,60200.0
2013-02-06 11:55:00,66.95,66.98,66.92,66.92,61400.0,47.5906,47.612,47.5693,47.5693,61400.0
2013-02-06 12:00:00,66.93,66.97,66.88,66.92,82700.0,47.5764,47.6048,47.5409,47.5693,82700.0
2013-02-06 12:05:00,66.93,66.99,66.92,66.98,69200.0,47.5764,47.6191,47.5693,47.612,69200.0
2013-02-06 12:10:00,66.98,67.01,66.96,67.0,57100.0,47.612,47.6333,47.5977,47.6262,57100.0
2013-02-06 12:15:00,66.99,67.0,66.97,66.98,54400.0,47.6191,47.6262,47.6048,47.612,54400.0
2013-02-06 12:20:00,66.97,67.0,66.97,67.0,55400.0,47.6048,47.6262,47.6048,47.6262,55400.0
2013-02-06 12:25:00,67.0,67.0,66.92,66.92,84700.0,47.6262,47.6262,47.5693,47.5693,84700.0
2013-02-06 12:30:00,66.93,66.99,66.92,66.99,75500.0,47.5764,47.6191,47.5693,47.6191,75500.0
2013-02-06 12:35:00,66.99,67.02,66.97,66.97,94700.0,47.6191,47.6404,47.6048,47.6048,94700.0
2013-02-06 12:40:00,66.97,67.01,66.95,67.0,73300.0,47.6048,47.6333,47.5906,47.6262,73300.0
2013-02-06 12:45:00,67.0,67.01,66.96,66.98,70300.0,47.6262,47.6333,47.5977,47.612,70300.0
2013-02-06 12:50:00,66.98,67.0,66.93,66.97,62000.0,47.612,47.6262,47.5764,47.6048,62000.0
2013-02-06 12:55:00,66.96,66.96,66.88,66.91,66800.0,47.5977,47.5977,47.5409,47.5622,66800.0
2013-02-06 13:00:00,66.92,66.92,66.84,66.89,93200.0,47.5693,47.5693,47.5124,47.548,93200.0
2013-02-06 13:05:00,66.88,66.88,66.8,66.81,137700.0,47.5409,47.5409,47.484,47.4911,137700.0
2013-02-06 13:10:00,66.81,66.81,66.67,66.67,209100.0,47.4911,47.4911,47.3916,47.3916,209100.0
2013-02-06 13:15:00,66.67,66.8,66.67,66.8,197400.0,47.3916,47.484,47.3916,47.484,197400.0
2013-02-06 13:20:00,66.8,66.86,66.77,66.8,187400.0,47.484,47.5267,47.4627,47.484,187400.0
2013-02-06 13:25:00,66.8,66.84,66.79,66.81,121600.0,47.484,47.5124,47.4769,47.4911,121600.0
2013-02-06 13:30:00,66.81,66.83,66.75,66.81,121400.0,47.4911,47.5053,47.4485,47.4911,121400.0
2013-02-06 13:35:00,66.81,66.85,66.79,66.84,93400.0,47.4911,47.5195,47.4769,47.5124,93400.0
2013-02-06 13:40:00,66.85,66.9,66.84,66.89,76800.0,47.5195,47.5551,47.5124,47.548,76800.0
2013-02-06 13:45:00,66.89,66.96,66.88,66.93,66800.0,47.548,47.5977,47.5409,47.5764,66800.0
2013-02-06 13:50:00,66.94,66.94,66.88,66.94,45400.0,47.5835,47.5835,47.5409,47.5835,45400.0
2013-02-06 13:55:00,66.94,67.0,66.94,66.98,110600.0,47.5835,47.6262,47.5835,47.612,110600.0
2013-02-06 14:00:00,66.98,66.98,66.9,66.96,58300.0,47.612,47.612,47.5551,47.5977,58300.0
2013-02-06 14:05:00,66.97,67.0,66.91,66.98,66900.0,47.6048,47.6262,47.5622,47.612,66900.0
2013-02-06 14:10:00,66.98,66.98,66.92,66.92,60600.0,47.612,47.612,47.5693,47.5693,60600.0
2013-02-06 14:15:00,66.92,66.93,66.89,66.91,50600.0,47.5693,47.5764,47.548,47.5622,50600.0
2013-02-06 14:20:00,66.91,66.96,66.9,66.94,62500.0,47.5622,47.5977,47.5551,47.5835,62500.0
2013-02-06 14:25:00,66.93,66.97,66.91,66.95,110200.0,47.5764,47.6048,47.5622,47.5906,110200.0
2013-02-06 14:30:00,66.95,66.98,66.93,66.94,66600.0,47.5906,47.612,47.5764,47.5835,66600.0
2013-02-06 14:35:00,66.95,66.95,66.86,66.93,51300.0,47.5906,47.5906,47.5267,47.5764,51300.0
2013-02-06 14:40:00,66.93,66.96,66.89,66.93,91900.0,47.5764,47.5977,47.548,47.5764,91900.0
2013-02-06 14:45:00,66.94,66.97,66.9,66.97,89300.0,47.5835,47.6048,47.5551,47.6048,89300.0
2013-02-06 14:50:00,66.96,67.0,66.94,66.99,71800.0,47.5977,47.6262,47.5835,47.6191,71800.0
2013-02-06 14:55:00,66.98,67.02,66.97,67.01,95200.0,47.612,47.6404,47.6048,47.6333,95200.0
2013-02-06 15:00:00,67.02,67.08,67.01,67.03,70200.0,47.6404,47.683,47.6333,47.6475,70200.0
2013-02-06 15:05:00,67.03,67.05,67.03,67.05,51100.0,47.6475,47.6617,47.6475,47.6617,51100.0
2013-02-06 15:10:00,67.05,67.05,66.97,67.0,122200.0,47.6617,47.6617,47.6048,47.6262,122200.0
2013-02-06 15:15:00,67.0,67.03,66.98,67.0,72300.0,47.6262,47.6475,47.612,47.6262,72300.0
2013-02-06 15:20:00,67.0,67.04,66.99,67.02,75800.0,47.6262,47.6546,47.6191,47.6404,75800.0
2013-02-06 15:25:00,67.01,67.04,66.98,67.04,68000.0,47.6333,47.6546,47.612,47.6546,68000.0
2013-02-06 15:30:00,67.05,67.07,67.03,67.05,88700.0,47.6617,47.6759,47.6475,47.6617,88700.0
2013-02-06 15:35:00,67.05,67.1,67.05,67.06,211100.0,47.6617,47.6973,47.6617,47.6688,211100.0
2013-02-06 15:40:00,67.06,67.15,67.06,67.13,229100.0,47.6688,47.7328,47.6688,47.7186,229100.0
2013-02-06 15:45:00,67.13,67.13,67.05,67.08,236300.0,47.7186,47.7186,47.6617,47.683,236300.0
2013-02-06 15:50:00,67.08,67.14,67.04,67.12,331400.0,47.683,47.7257,47.6546,47.7115,331400.0
2013-02-06 15:55:00,67.12,67.2,67.12,67.19,409400.0,47.7115,47.7683,47.7115,47.7612,409400.0
2013-02-07 09:30:00,67.14,67.33,67.04,67.12,406600.0,47.7257,47.8607,47.6546,47.7115,406600.0
2013-02-07 09:35:00,67.12,67.29,66.91,66.93,161300.0,47.7115,47.8323,47.5622,47.5764,161300.0
2013-02-07 09:40:00,66.93,66.93,66.76,66.76,196400.0,47.5764,47.5764,47.4556,47.4556,196400.0
2013-02-07 09:45:00,66.77,66.92,66.76,66.88,176100.0,47.4627,47.5693,47.4556,47.5409,176100.0
2013-02-07 09:50:00,66.88,66.89,66.76,66.78,139400.0,47.5409,47.548,47.4556,47.4698,139400.0
2013-02-07 09:55:00,66.79,66.98,66.78,66.95,74500.0,47.4769,47.612,47.4698,47.5906,74500.0
2013-02-07 10:00:00,66.96,66.96,66.88,66.95,138000.0,47.5977,47.5977,47.5409,47.5906,138000.0
2013-02-07 10:05:00,66.95,66.97,66.87,66.94,185800.0,47.5906,47.6048,47.5338,47.5835,185800.0
2013-02-07 10:10:00,66.95,66.98,66.73,66.76,128500.0,47.5906,47.612,47.4342,47.4556,128500.0
2013-02-07 10:15:00,66.77,66.8,66.64,66.65,146800.0,47.4627,47.484,47.3703,47.3774,146800.0
2013-02-07 10:20:00,66.65,67.31,66.23,66.26,436800.0,47.3774,47.8465,47.0788,47.1001,436800.0
2013-02-07 10:25:00,66.26,66.36,66.13,66.34,384600.0,47.1001,47.1712,47.0077,47.157,384600.0
2013-02-07 10:30:00,66.34,66.41,66.31,66.32,221300.0,47.157,47.2068,47.1357,47.1428,221300.0
2013-02-07 10:35:00,66.32,66.39,66.28,66.34,212000.0,47.1428,47.1926,47.1144,47.157,212000.0
2013-02-07 10:40:00,66.34,66.44,66.17,66.24,163200.0,47.157,47.2281,47.0362,47.0859,163200.0
2013-02-07 10:45:00,66.25,66.26,66.15,66.26,140400.0,47.093,47.1001,47.022,47.1001,140400.0
2013-02-07 10:50:00,66.27,66.29,66.02,66.07,206400.0,47.1073,47.1215,46.9295,46.9651,206400.0
2013-02-07 10:55:00,66.08,67.18,66.06,66.21,177200.0,46.9722,47.7541,46.958,47.0646,177200.0
2013-02-07 11:00:00,66.21,66.23,66.17,66.2,112400.0,47.0646,47.0788,47.0362,47.0575,112400.0
2013-02-07 11:05:00,66.19,66.37,66.17,66.36,145700.0,47.0504,47.1783,47.0362,47.1712,145700.0
2013-02-07 11:10:00,66.35,66.35,66.24,66.32,121100.0,47.1641,47.1641,47.0859,47.1428,121100.0
2013-02-07 11:15:00,66.32,66.32,66.21,66.23,86600.0,47.1428,47.1428,47.0646,47.0788,86600.0
2013-02-07 11:20:00,66.22,66.27,66.19,66.23,106600.0,47.0717,47.1073,47.0504,47.0788,106600.0
2013-02-07 11:25:00,66.24,66.25,66.11,66.21,114000.0,47.0859,47.093,46.9935,47.0646,114000.0
2013-02-07 11:30:00,66.22,66.28,66.18,66.27,116900.0,47.0717,47.1144,47.0433,47.1073,116900.0
2013-02-07 11:35:00,66.27,66.3,66.25,66.28,116700.0,47.1073,47.1286,47.093,47.1144,116700.0
2013-02-07 11:40:00,66.27,66.28,66.19,66.22,71700.0,47.1073,47.1144,47.0504,47.0717,71700.0
2013-02-07 11:45:00,66.23,66.28,66.19,66.25,86300.0,47.0788,47.1144,47.0504,47.093,86300.0
2013-02-07 11:50:00,66.24,66.35,66.24,66.35,106200.0,47.0859,47.1641,47.0859,47.1641,106200.0
2013-02-07 11:55:00,66.35,66.36,66.23,66.26,89800.0,47.1641,47.1712,47.0788,47.1001,89800.0
2013-02-07 12:00:00,66.26,66.4,66.23,66.38,71300.0,47.1001,47.1997,47.0788,47.1854,71300.0
2013-02-07 12:05:00,66.36,66.56,66.35,66.51,153600.0,47.1712,47.3134,47.1641,47.2779,153600.0
2013-02-07 12:10:00,66.51,66.52,66.46,66.49,59200.0,47.2779,47.285,47.2423,47.2636,59200.0
2013-02-07 12:15:00,66.51,66.53,66.44,66.44,145200.0,47.2779,47.2921,47.2281,47.2281,145200.0
2013-02-07 12:20:00,66.44,66.49,66.38,66.49,57100.0,47.2281,47.2636,47.1854,47.2636,57100.0
2013-02-07 12:25:00,66.49,66.56,66.47,66.51,69200.0,47.2636,47.3134,47.2494,47.2779,69200.0
2013-02-07 12:30:00,66.51,66.55,66.48,66.55,75600.0,47.2779,47.3063,47.2565,47.3063,75600.0
2013-02-07 12:35:00,66.55,66.65,66.54,66.61,108100.0,47.3063,47.3774,47.2992,47.3489,108100.0
2013-02-07 12:40:00,66.62,66.69,66.62,66.67,120800.0,47.356,47.4058,47.356,47.3916,120800.0
2013-02-07 12:45:00,66.66,66.67,66.53,66.57,72700.0,47.3845,47.3916,47.2921,47.3205,72700.0
2013-02-07 12:50:00,66.57,66.6,66.5,66.53,61100.0,47.3205,47.3418,47.2707,47.2921,61100.0
2013-02-07 12:55:00,66.52,66.54,66.46,66.46,38700.0,47.285,47.2992,47.2423,47.2423,38700.0
2013-02-07 13:00:00,66.46,66.53,66.46,66.5,50300.0,47.2423,47.2921,47.2423,47.2707,50300.0
2013-02-07 13:05:00,66.51,66.52,66.42,66.43,119800.0,47.2779,47.285,47.2139,47.221,119800.0
2013-02-07 13:10:00,66.42,66.43,66.31,66.34,115000.0,47.2139,47.221,47.1357,47.157,115000.0
2013-02-07 13:15:00,66.34,66.39,66.33,66.36,48500.0,47.157,47.1926,47.1499,47.1712,48500.0
2013-02-07 13:20:00,66.36,66.45,66.33,66.42,82800.0,47.1712,47.2352,47.1499,47.2139,82800.0
2013-02-07 13:25:00,66.43,66.48,66.42,66.43,39500.0,47.221,47.2565,47.2139,47.221,39500.0
2013-02-07 13:30:00,66.44,66.47,66.38,66.41,67200.0,47.2281,47.2494,47.1854,47.2068,67200.0
2013-02-07 13:35:00,66.41,66.41,66.33,66.34,47400.0,47.2068,47.2068,47.1499,47.157,47400.0
2013-02-07 13:40:00,66.33,66.48,66.32,66.48,43200.0,47.1499,47.2565,47.1428,47.2565,43200.0
2013-02-07 13:45:00,66.48,66.56,66.48,66.48,75200.0,47.2565,47.3134,47.2565,47.2565,75200.0
2013-02-07 13:50:00,66.48,66.54,66.48,66.52,44800.0,47.2565,47.2992,47.2565,47.285,44800.0
2013-02-07 13:55:00,66.52,66.61,66.52,66.59,69100.0,47.285,47.3489,47.285,47.3347,69100.0
2013-02-07 14:00:00,66.6,66.67,66.58,66.62,137700.0,47.3418,47.3916,47.3276,47.356,137700.0
2013-02-07 14:05:00,66.63,66.64,66.51,66.55,101400.0,47.3632,47.3703,47.2779,47.3063,101400.0
2013-02-07 14:10:00,66.55,66.61,66.52,66.53,92400.0,47.3063,47.3489,47.285,47.2921,92400.0
2013-02-07 14:15:00,66.54,66.6,66.51,66.56,85700.0,47.2992,47.3418,47.2779,47.3134,85700.0
2013-02-07 14:20:00,66.56,66.58,66.46,66.46,135100.0,47.3134,47.3276,47.2423,47.2423,135100.0
2013-02-07 14:25:00,66.47,66.52,66.47,66.5,80200.0,47.2494,47.285,47.2494,47.2707,80200.0
2013-02-07 14:30:00,66.5,66.5,66.42,66.45,71900.0,47.2707,47.2707,47.2139,47.2352,71900.0
2013-02-07 14:35:00,66.44,66.45,66.33,66.33,84100.0,47.2281,47.2352,47.1499,47.1499,84100.0
2013-02-07 14:40:00,66.33,66.38,66.31,66.33,138300.0,47.1499,47.1854,47.1357,47.1499,138300.0
2013-02-07 14:45:00,66.33,66.4,66.32,66.4,64200.0,47.1499,47.1997,47.1428,47.1997,64200.0
2013-02-07 14:50:00,66.39,66.46,66.38,66.4,69800.0,47.1926,47.2423,47.1854,47.1997,69800.0
2013-02-07 14:55:00,66.41,66.52,66.41,66.5,93100.0,47.2068,47.285,47.2068,47.2707,93100.0
2013-02-07 15:00:00,66.49,66.51,66.36,66.43,111400.0,47.2636,47.2779,47.1712,47.221,111400.0
2013-02-07 15:05:00,66.43,66.52,66.42,66.45,114500.0,47.221,47.285,47.2139,47.2352,114500.0
2013-02-07 15:10:00,66.46,66.5,66.42,66.45,122300.0,47.2423,47.2707,47.2139,47.2352,122300.0
2013-02-07 15:15:00,66.45,66.51,66.38,66.5,161100.0,47.2352,47.2779,47.1854,47.2707,161100.0
2013-02-07 15:20:00,66.49,66.5,66.38,66.38,169600.0,47.2636,47.2707,47.1854,47.1854,169600.0
2013-02-07 15:25:00,66.38,66.45,66.35,66.45,147200.0,47.1854,47.2352,47.1641,47.2352,147200.0
2013-02-07 15:30:00,66.45,66.51,66.41,66.44,166200.0,47.2352,47.2779,47.2068,47.2281,166200.0
2013-02-07 15:35:00,66.45,66.55,66.4,66.49,224500.0,47.2352,47.3063,47.1997,47.2636,224500.0
2013-02-07 15:40:00,66.51,66.58,66.43,66.46,291000.0,47.2779,47.3276,47.221,47.2423,291000.0
2013-02-07 15:45:00,66.46,66.47,66.38,66.45,236600.0,47.2423,47.2494,47.1854,47.2352,236600.0
2013-02-07 15:50:00,66.45,66.6,66.45,66.53,409100.0,47.2352,47.3418,47.2352,47.2921,409100.0
2013-02-07 15:55:00,66.53,66.56,66.46,66.52,459200.0,47.2921,47.3134,47.2423,47.285,459200.0
2013-02-08 09:30:00,66.9,66.98,66.86,66.94,252200.0,47.5551,47.612,47.5267,47.5835,252200.0
2013-02-08 09:35:00,66.94,66.99,66.8,66.99,144600.0,47.5835,47.6191,47.484,47.6191,144600.0
2013-02-08 09:40:00,66.99,67.23,66.98,67.14,266800.0,47.6191,47.7897,47.612,47.7257,266800.0
2013-02-08 09:45:00,67.14,67.22,67.04,67.04,119500.0,47.7257,47.7826,47.6546,47.6546,119500.0
2013-02-08 09:50:00,67.05,67.29,67.04,67.29,230800.0,47.6617,47.8323,47.6546,47.8323,230800.0
2013-02-08 09:55:00,67.28,67.4,67.26,67.36,192000.0,47.8252,47.9105,47.811,47.8821,192000.0
2013-02-08 10:00:00,67.37,67.45,66.32,67.32,216000.0,47.8892,47.946,47.1428,47.8536,216000.0
2013-02-08 10:05:00,67.32,67.36,67.19,67.24,172700.0,47.8536,47.8821,47.7612,47.7968,172700.0
2013-02-08 10:10:00,67.25,67.28,67.18,67.23,77700.0,47.8039,47.8252,47.7541,47.7897,77700.0
2013-02-08 10:15:00,67.24,67.27,67.17,67.19,139700.0,47.7968,47.8181,47.747,47.7612,139700.0
2013-02-08 10:20:00,67.19,67.22,67.14,67.17,69900.0,47.7612,47.7826,47.7257,47.747,69900.0
2013-02-08 10:25:00,67.18,67.18,67.07,67.07,70900.0,47.7541,47.7541,47.6759,47.6759,70900.0
2013-02-08 10:30:00,67.06,67.18,67.06,67.17,96200.0,47.6688,47.7541,47.6688,47.747,96200.0
2013-02-08 10:35:00,67.15,67.35,67.14,67.26,112000.0,47.7328,47.875,47.7257,47.811,112000.0
2013-02-08 10:40:00,67.26,67.29,67.23,67.28,80100.0,47.811,47.8323,47.7897,47.8252,80100.0
2013-02-08 10:45:00,67.27,67.31,67.17,67.23,101800.0,47.8181,47.8465,47.747,47.7897,101800.0
2013-02-08 10:50:00,67.22,67.28,67.18,67.28,154700.0,47.7826,47.8252,47.7541,47.8252,154700.0
2013-02-08 10:55:00,67.28,67.35,67.26,67.3,102600.0,47.8252,47.875,47.811,47.8394,102600.0
2013-02-08 11:00:00,67.3,67.34,67.24,67.29,78600.0,47.8394,47.8679,47.7968,47.8323,78600.0
2013-02-08 11:05:00,67.28,67.32,67.26,67.3,87300.0,47.8252,47.8536,47.811,47.8394,87300.0
2013-02-08 11:10:00,67.3,67.3,67.25,67.25,55700.0,47.8394,47.8394,47.8039,47.8039,55700.0
2013-02-08 11:15:00,67.24,67.29,67.23,67.27,101300.0,47.7968,47.8323,47.7897,47.8181,101300.0
2013-02-08 11:20:00,67.27,67.27,67.24,67.25,79200.0,47.8181,47.8181,47.7968,47.8039,79200.0
2013-02-08 11:25:00,67.25,67.27,67.23,67.24,86100.0,47.8039,47.8181,47.7897,47.7968,86100.0
2013-02-08 11:30:00,67.23,67.24,67.18,67.23,49500.0,47.7897,47.7968,47.7541,47.7897,49500.0
2013-02-08 11:35:00,67.22,67.26,67.19,67.25,58000.0,47.7826,47.811,47.7612,47.8039,58000.0
2013-02-08 11:40:00,67.25,67.27,67.23,67.24,44800.0,47.8039,47.8181,47.7897,47.7968,44800.0
2013-02-08 11:45:00,67.23,67.23,67.18,67.18,74200.0,47.7897,47.7897,47.7541,47.7541,74200.0
2013-02-08 11:50:00,67.19,67.21,67.18,67.2,46800.0,47.7612,47.7754,47.7541,47.7683,46800.0
2013-02-08 11:55:00,67.21,67.23,67.19,67.21,30500.0,47.7754,47.7897,47.7612,47.7754,30500.0
2013-02-08 12:00:00,67.2,67.21,67.2,67.2,25600.0,47.7683,47.7754,47.7683,47.7683,25600.0
2013-02-08 12:05:00,67.2,67.2,67.14,67.14,53100.0,47.7683,47.7683,47.7257,47.7257,53100.0
2013-02-08 12:10:00,67.14,67.16,67.11,67.11,61700.0,47.7257,47.7399,47.7044,47.7044,61700.0
2013-02-08 12:15:00,67.12,67.13,67.09,67.09,73200.0,47.7115,47.7186,47.6901,47.6901,73200.0
2013-02-08 12:20:00,67.09,67.12,67.08,67.09,63100.0,47.6901,47.7115,47.683,47.6901,63100.0
2013-02-08 12:25:00,67.09,67.1,67.06,67.07,44800.0,47.6901,47.6973,47.6688,47.6759,44800.0
2013-02-08 12:30:00,67.08,67.1,67.05,67.06,54400.0,47.683,47.6973,47.6617,47.6688,54400.0
2013-02-08 12:35:00,67.07,67.08,67.03,67.03,33700.0,47.6759,47.683,47.6475,47.6475,33700.0
2013-02-08 12:40:00,67.03,67.08,66.99,67.02,146600.0,47.6475,47.683,47.6191,47.6404,146600.0
2013-02-08 12:45:00,67.01,67.06,67.0,67.03,59700.0,47.6333,47.6688,47.6262,47.6475,59700.0
2013-02-08 12:50:00,67.05,67.06,67.01,67.05,62900.0,47.6617,47.6688,47.6333,47.6617,62900.0
2013-02-08 12:55:00,67.05,67.06,67.01,67.05,37900.0,47.6617,47.6688,47.6333,47.6617,37900.0
2013-02-08 13:00:00,67.05,67.14,67.05,67.13,107600.0,47.6617,47.7257,47.6617,47.7186,107600.0
2013-02-08 13:05:00,67.13,67.15,67.1,67.11,49800.0,47.7186,47.7328,47.6973,47.7044,49800.0
2013-02-08 13:10:00,67.11,67.12,67.08,67.1,32600.0,47.7044,47.7115,47.683,47.6973,32600.0
2013-02-08 13:15:00,67.11,67.11,67.08,67.1,25700.0,47.7044,47.7044,47.683,47.6973,25700.0
2013-02-08 13:20:00,67.1,67.11,67.09,67.1,30800.0,47.6973,47.7044,47.6901,47.6973,30800.0
2013-02-08 13:25:00,67.11,67.11,67.06,67.08,64000.0,47.7044,47.7044,47.6688,47.683,64000.0
2013-02-08 13:30:00,67.08,67.09,67.05,67.06,45200.0,47.683,47.6901,47.6617,47.6688,45200.0
2013-02-08 13:35:00,67.06,67.08,67.05,67.07,19300.0,47.6688,47.683,47.6617,47.6759,19300.0
2013-02-08 13:40:00,67.08,67.12,67.05,67.12,54400.0,47.683,47.7115,47.6617,47.7115,54400.0
2013-02-08 13:45:00,67.11,67.13,67.08,67.08,32500.0,47.7044,47.7186,47.683,47.683,32500.0
2013-02-08 13:50:00,67.08,67.08,67.05,67.06,29700.0,47.683,47.683,47.6617,47.6688,29700.0
2013-02-08 13:55:00,67.05,67.06,67.02,67.04,25900.0,47.6617,47.6688,47.6404,47.6546,25900.0
2013-02-08 14:00:00,67.04,67.06,67.03,67.03,31200.0,47.6546,47.6688,47.6475,47.6475,31200.0
2013-02-08 14:05:00,67.03,67.1,67.03,67.05,84500.0,47.6475,47.6973,47.6475,47.6617,84500.0
2013-02-08 14:10:00,67.05,67.07,67.03,67.06,37600.0,47.6617,47.6759,47.6475,47.6688,37600.0
2013-02-08 14:15:00,67.06,67.07,67.0,67.01,40700.0,47.6688,47.6759,47.6262,47.6333,40700.0
2013-02-08 14:20:00,67.0,67.0,66.95,66.96,43300.0,47.6262,47.6262,47.5906,47.5977,43300.0
2013-02-08 14:25:00,66.96,67.03,66.96,67.01,46300.0,47.5977,47.6475,47.5977,47.6333,46300.0
2013-02-08 14:30:00,67.01,67.03,67.0,67.01,36500.0,47.6333,47.6475,47.6262,47.6333,36500.0
2013-02-08 14:35:00,67.01,67.04,67.0,67.02,24400.0,47.6333,47.6546,47.6262,47.6404,24400.0
2013-02-08 14:40:00,67.02,67.05,67.02,67.02,48400.0,47.6404,47.6617,47.6404,47.6404,48400.0
2013-02-08 14:45:00,67.03,67.04,67.0,67.0,42300.0,47.6475,47.6546,47.6262,47.6262,42300.0
2013-02-08 14:50:00,67.0,67.01,66.98,67.0,95100.0,47.6262,47.6333,47.612,47.6262,95100.0
2013-02-08 14:55:00,66.99,67.01,66.96,66.97,39600.0,47.6191,47.6333,47.5977,47.6048,39600.0
2013-02-08 15:00:00,66.97,66.98,66.92,66.95,45200.0,47.6048,47.612,47.5693,47.5906,45200.0
2013-02-08 15:05:00,66.96,66.99,66.95,66.98,36000.0,47.5977,47.6191,47.5906,47.612,36000.0
2013-02-08 15:10:00,66.97,67.0,66.95,66.97,121500.0,47.6048,47.6262,47.5906,47.6048,121500.0
2013-02-08 15:15:00,66.97,66.97,66.9,66.9,60500.0,47.6048,47.6048,47.5551,47.5551,60500.0
2013-02-08 15:20:00,66.9,66.93,66.89,66.91,54000.0,47.5551,47.5764,47.548,47.5622,54000.0
2013-02-08 15:25:00,66.92,66.92,66.88,66.9,56500.0,47.5693,47.5693,47.5409,47.5551,56500.0
2013-02-08 15:30:00,66.89,66.92,66.88,66.9,54200.0,47.548,47.5693,47.5409,47.5551,54200.0
2013-02-08 15:35:00,66.89,66.9,66.85,66.87,137200.0,47.548,47.5551,47.5195,47.5338,137200.0
2013-02-08 15:40:00,66.88,66.91,66.87,66.89,121000.0,47.5409,47.5622,47.5338,47.548,121000.0
2013-02-08 15:45:00,66.9,66.95,66.89,66.93,125800.0,47.5551,47.5906,47.548,47.5764,125800.0
2013-02-08 15:50:00,66.94,66.99,66.92,66.94,190500.0,47.5835,47.6191,47.5693,47.5835,190500.0
2013-02-08 15:55:00,66.94,66.99,66.87,66.95,373800.0,47.5835,47.6191,47.5338,47.5906,373800.0
2013-02-11 09:30:00,67.0,67.22,66.95,66.99,228100.0,47.6262,47.7826,47.5906,47.6191,228100.0
2013-02-11 09:35:00,66.98,66.99,66.75,66.79,138400.0,47.612,47.6191,47.4485,47.4769,138400.0
2013-02-11 09:40:00,66.8,66.91,66.77,66.87,133100.0,47.484,47.5622,47.4627,47.5338,133100.0
2013-02-11 09:45:00,66.87,66.9,66.79,66.85,107400.0,47.5338,47.5551,47.4769,47.5195,107400.0
2013-02-11 09:50:00,66.84,66.97,66.84,66.95,118200.0,47.5124,47.6048,47.5124,47.5906,118200.0
2013-02-11 09:55:00,66.96,66.96,66.85,66.91,138500.0,47.5977,47.5977,47.5195,47.5622,138500.0
2013-02-11 10:00:00,66.92,67.05,66.9,66.98,117500.0,47.5693,47.6617,47.5551,47.612,117500.0
2013-02-11 10:05:00,66.97,67.09,66.93,67.07,287200.0,47.6048,47.6901,47.5764,47.6759,287200.0
2013-02-11 10:10:00,67.08,67.13,67.0,67.0,115300.0,47.683,47.7186,47.6262,47.6262,115300.0
2013-02-11 10:15:00,67.0,67.03,66.89,67.0,276100.0,47.6262,47.6475,47.548,47.6262,276100.0
2013-02-11 10:20:00,67.01,67.01,66.97,66.99,89300.0,47.6333,47.6333,47.6048,47.6191,89300.0
2013-02-11 10:25:00,66.99,67.05,66.96,67.03,42500.0,47.6191,47.6617,47.5977,47.6475,42500.0
2013-02-11 10:30:00,67.03,67.04,66.97,67.04,41000.0,47.6475,47.6546,47.6048,47.6546,41000.0
2013-02-11 10:35:00,67.04,67.05,66.97,67.02,51000.0,47.6546,47.6617,47.6048,47.6404,51000.0
2013-02-11 10:40:00,67.02,67.06,67.0,67.05,31400.0,47.6404,47.6688,47.6262,47.6617,31400.0
2013-02-11 10:45:00,67.06,67.09,66.99,67.0,31700.0,47.6688,47.6901,47.6191,47.6262,31700.0
2013-02-11 10:50:00,67.0,67.03,66.99,67.03,48600.0,47.6262,47.6475,47.6191,47.6475,48600.0
2013-02-11 10:55:00,67.03,67.07,67.01,67.07,22300.0,47.6475,47.6759,47.6333,47.6759,22300.0
2013-02-11 11:00:00,67.06,67.08,67.03,67.05,39300.0,47.6688,47.683,47.6475,47.6617,39300.0
2013-02-11 11:05:00,67.04,67.05,67.02,67.04,29200.0,47.6546,47.6617,47.6404,47.6546,29200.0
2013-02-11 11:10:00,67.04,67.09,67.0,67.08,59500.0,47.6546,47.6901,47.6262,47.683,59500.0
2013-02-11 11:15:00,67.09,67.09,67.04,67.08,32700.0,47.6901,47.6901,47.6546,47.683,32700.0
2013-02-11 11:20:00,67.07,67.13,67.07,67.09,61100.0,47.6759,47.7186,47.6759,47.6901,61100.0
2013-02-11 11:25:00,67.09,67.12,67.08,67.09,33000.0,47.6901,47.7115,47.683,47.6901,33000.0
2013-02-11 11:30:00,67.09,67.09,67.05,67.08,31600.0,47.6901,47.6901,47.6617,47.683,31600.0
2013-02-11 11:35:00,67.07,67.1,67.05,67.07,32500.0,47.6759,47.6973,47.6617,47.6759,32500.0
2013-02-11 11:40:00,67.07,67.07,67.0,67.01,91200.0,47.6759,47.6759,47.6262,47.6333,91200.0
2013-02-11 11:45:00,67.01,67.02,66.95,66.98,46800.0,47.6333,47.6404,47.5906,47.612,46800.0
2013-02-11 11:50:00,66.98,67.06,66.97,67.06,53400.0,47.612,47.6688,47.6048,47.6688,53400.0
2013-02-11 11:55:00,67.06,67.06,67.0,67.01,50100.0,47.6688,47.6688,47.6262,47.6333,50100.0
2013-02-11 12:00:00,67.01,67.04,66.95,66.99,134900.0,47.6333,47.6546,47.5906,47.6191,134900.0
2013-02-11 12:05:00,66.99,67.03,66.98,67.0,73200.0,47.6191,47.6475,47.612,47.6262,73200.0
2013-02-11 12:10:00,66.99,67.03,66.97,67.0,34700.0,47.6191,47.6475,47.6048,47.6262,34700.0
2013-02-11 12:15:00,66.99,67.01,66.97,67.0,23200.0,47.6191,47.6333,47.6048,47.6262,23200.0
2013-02-11 12:20:00,66.99,67.03,66.98,67.0,42900.0,47.6191,47.6475,47.612,47.6262,42900.0
2013-02-11 12:25:00,67.0,67.01,66.97,66.99,69400.0,47.6262,47.6333,47.6048,47.6191,69400.0
2013-02-11 12:30:00,66.98,67.03,66.98,67.02,65600.0,47.612,47.6475,47.612,47.6404,65600.0
2013-02-11 12:35:00,67.02,67.05,66.99,67.03,52600.0,47.6404,47.6617,47.6191,47.6475,52600.0
2013-02-11 12:40:00,67.03,67.09,67.02,67.03,47400.0,47.6475,47.6901,47.6404,47.6475,47400.0
2013-02-11 12:45:00,67.02,67.07,67.01,67.06,161800.0,47.6404,47.6759,47.6333,47.6688,161800.0
2013-02-11 12:50:00,67.06,67.08,67.03,67.06,63800.0,47.6688,47.683,47.6475,47.6688,63800.0
2013-02-11 12:55:00,67.07,67.13,67.06,67.12,56500.0,47.6759,47.7186,47.6688,47.7115,56500.0
2013-02-11 13:00:00,67.13,67.16,67.09,67.09,46400.0,47.7186,47.7399,47.6901,47.6901,46400.0
2013-02-11 13:05:00,67.1,67.12,67.08,67.11,24200.0,47.6973,47.7115,47.683,47.7044,24200.0
2013-02-11 13:10:00,67.12,67.13,67.07,67.08,24900.0,47.7115,47.7186,47.6759,47.683,24900.0
2013-02-11 13:15:00,67.07,67.11,67.06,67.07,22100.0,47.6759,47.7044,47.6688,47.6759,22100.0
2013-02-11 13:20:00,67.07,67.13,67.07,67.12,37500.0,47.6759,47.7186,47.6759,47.7115,37500.0
2013-02-11 13:25:00,67.13,67.17,67.12,67.14,98900.0,47.7186,47.747,47.7115,47.7257,98900.0
2013-02-11 13:30:00,67.14,67.15,67.1,67.1,39200.0,47.7257,47.7328,47.6973,47.6973,39200.0
2013-02-11 13:35:00,67.11,67.11,67.06,67.06,26600.0,47.7044,47.7044,47.6688,47.6688,26600.0
2013-02-11 13:40:00,67.07,67.11,67.06,67.09,48500.0,47.6759,47.7044,47.6688,47.6901,48500.0
2013-02-11 13:45:00,67.09,67.1,67.0,67.02,44900.0,47.6901,47.6973,47.6262,47.6404,44900.0
2013-02-11 13:50:00,67.02,67.06,67.01,67.05,98200.0,47.6404,47.6688,47.6333,47.6617,98200.0
2013-02-11 13:55:00,67.06,67.13,67.06,67.1,50200.0,47.6688,47.7186,47.6688,47.6973,50200.0
2013-02-11 14:00:00,67.1,67.12,67.09,67.09,81900.0,47.6973,47.7115,47.6901,47.6901,81900.0
2013-02-11 14:05:00,67.09,67.14,67.08,67.12,57600.0,47.6901,47.7257,47.683,47.7115,57600.0
2013-02-11 14:10:00,67.12,67.18,67.12,67.14,116800.0,47.7115,47.7541,47.7115,47.7257,116800.0
2013-02-11 14:15:00,67.15,67.19,67.13,67.16,176400.0,47.7328,47.7612,47.7186,47.7399,176400.0
2013-02-11 14:20:00,67.16,67.17,67.15,67.16,75200.0,47.7399,47.747,47.7328,47.7399,75200.0
2013-02-11 14:25:00,67.17,67.17,67.13,67.14,61600.0,47.747,47.747,47.7186,47.7257,61600.0
2013-02-11 14:30:00,67.13,67.14,67.11,67.13,77500.0,47.7186,47.7257,47.7044,47.7186,77500.0
2013-02-11 14:35:00,67.12,67.13,67.06,67.11,57000.0,47.7115,47.7186,47.6688,47.7044,57000.0
2013-02-11 14:40:00,67.12,67.12,67.07,67.12,23300.0,47.7115,47.7115,47.6759,47.7115,23300.0
2013-02-11 14:45:00,67.11,67.13,67.09,67.1,69100.0,47.7044,47.7186,47.6901,47.6973,69100.0
2013-02-11 14:50:00,67.1,67.13,67.09,67.1,34600.0,47.6973,47.7186,47.6901,47.6973,34600.0
2013-02-11 14:55:00,67.11,67.13,67.1,67.11,47500.0,47.7044,47.7186,47.6973,47.7044,47500.0
2013-02-11 15:00:00,67.11,67.15,67.09,67.14,64300.0,47.7044,47.7328,47.6901,47.7257,64300.0
2013-02-11 15:05:00,67.12,67.13,67.07,67.08,55200.0,47.7115,47.7186,47.6759,47.683,55200.0
2013-02-11 15:10:00,67.08,67.13,67.08,67.13,48700.0,47.683,47.7186,47.683,47.7186,48700.0
2013-02-11 15:15:00,67.13,67.2,67.11,67.19,113100.0,47.7186,47.7683,47.7044,47.7612,113100.0
2013-02-11 15:20:00,67.19,67.23,67.17,67.23,96100.0,47.7612,47.7897,47.747,47.7897,96100.0
2013-02-11 15:25:00,67.23,67.23,67.2,67.22,87000.0,47.7897,47.7897,47.7683,47.7826,87000.0
2013-02-11 15:30:00,67.23,67.23,67.19,67.23,76500.0,47.7897,47.7897,47.7612,47.7897,76500.0
2013-02-11 15:35:00,67.23,67.27,67.2,67.26,91900.0,47.7897,47.8181,47.7683,47.811,91900.0
2013-02-11 15:40:00,67.27,67.3,67.25,67.27,167200.0,47.8181,47.8394,47.8039,47.8181,167200.0
2013-02-11 15:45:00,67.27,67.31,67.22,67.26,172500.0,47.8181,47.8465,47.7826,47.811,172500.0
2013-02-11 15:50:00,67.27,67.29,67.23,67.24,158100.0,47.8181,47.8323,47.7897,47.7968,158100.0
2013-02-11 15:55:00,67.24,67.24,67.17,67.18,280500.0,47.7968,47.7968,47.747,47.7541,280500.0
2013-02-12 09:30:00,66.37,66.37,65.72,65.89,858800.0,47.1783,47.1783,46.7163,46.8371,858800.0
2013-02-12 09:35:00,65.9,66.03,65.75,65.86,577400.0,46.8442,46.9367,46.7376,46.8158,577400.0
2013-02-12 09:40:00,65.87,66.0,65.83,65.86,501600.0,46.8229,46.9153,46.7945,46.8158,501600.0
2013-02-12 09:45:00,65.85,65.86,65.81,65.84,406900.0,46.8087,46.8158,46.7803,46.8016,406900.0
2013-02-12 09:50:00,65.84,66.04,65.84,65.92,246800.0,46.8016,46.9438,46.8016,46.8585,246800.0
2013-02-12 09:55:00,65.92,65.93,65.77,65.79,196700.0,46.8585,46.8656,46.7518,46.7661,196700.0
2013-02-12 10:00:00,65.8,65.83,65.7,65.7,423600.0,46.7732,46.7945,46.7021,46.7021,423600.0
2013-02-12 10:05:00,65.71,65.81,65.7,65.78,483600.0,46.7092,46.7803,46.7021,46.7589,483600.0
2013-02-12 10:10:00,65.78,65.78,65.53,65.53,444200.0,46.7589,46.7589,46.5812,46.5812,444200.0
2013-02-12 10:15:00,65.54,65.75,65.53,65.7,253100.0,46.5883,46.7376,46.5812,46.7021,253100.0
2013-02-12 10:20:00,65.69,65.9,65.65,65.89,319000.0,46.695,46.8442,46.6665,46.8371,319000.0
2013-02-12 10:25:00,65.89,65.89,65.77,65.83,141800.0,46.8371,46.8371,46.7518,46.7945,141800.0
2013-02-12 10:30:00,65.82,65.83,65.7,65.71,156300.0,46.7874,46.7945,46.7021,46.7092,156300.0
2013-02-12 10:35:00,65.71,65.83,65.67,65.71,202300.0,46.7092,46.7945,46.6808,46.7092,202300.0
2013-02-12 10:40:00,65.7,65.72,65.67,65.68,122800.0,46.7021,46.7163,46.6808,46.6879,122800.0
2013-02-12 10:45:00,65.69,65.89,65.69,65.79,175500.0,46.695,46.8371,46.695,46.7661,175500.0
2013-02-12 10:50:00,65.79,65.8,65.74,65.75,84000.0,46.7661,46.7732,46.7305,46.7376,84000.0
2013-02-12 10:55:00,65.76,65.8,65.73,65.75,122600.0,46.7447,46.7732,46.7234,46.7376,122600.0
2013-02-12 11:00:00,65.75,65.75,65.68,65.71,131400.0,46.7376,46.7376,46.6879,46.7092,131400.0
2013-02-12 11:05:00,65.72,65.74,65.69,65.71,168800.0,46.7163,46.7305,46.695,46.7092,168800.0
2013-02-12 11:10:00,65.71,65.79,65.69,65.79,186800.0,46.7092,46.7661,46.695,46.7661,186800.0
2013-02-12 11:15:00,65.78,65.8,65.76,65.79,123800.0,46.7589,46.7732,46.7447,46.7661,123800.0
2013-02-12 11:20:00,65.8,65.8,65.73,65.73,276600.0,46.7732,46.7732,46.7234,46.7234,276600.0
2013-02-12 11:25:00,65.74,65.76,65.71,65.72,112800.0,46.7305,46.7447,46.7092,46.7163,112800.0
2013-02-12 11:30:00,65.71,65.77,65.71,65.77,103600.0,46.7092,46.7518,46.7092,46.7518,103600.0
2013-02-12 11:35:00,65.78,65.79,65.77,65.78,110100.0,46.7589,46.7661,46.7518,46.7589,110100.0
2013-02-12 11:40:00,65.79,65.79,65.77,65.77,93400.0,46.7661,46.7661,46.7518,46.7518,93400.0
2013-02-12 11:45:00,65.78,65.78,65.7,65.72,157600.0,46.7589,46.7589,46.7021,46.7163,157600.0
2013-02-12 11:50:00,65.72,65.73,65.69,65.72,88000.0,46.7163,46.7234,46.695,46.7163,88000.0
2013-02-12 11:55:00,65.71,65.72,65.67,65.69,111900.0,46.7092,46.7163,46.6808,46.695,111900.0
2013-02-12 12:00:00,65.69,65.73,65.69,65.7,106400.0,46.695,46.7234,46.695,46.7021,106400.0
2013-02-12 12:05:00,65.69,65.7,65.65,65.67,82200.0,46.695,46.7021,46.6665,46.6808,82200.0
2013-02-12 12:10:00,65.66,65.74,65.65,65.73,132600.0,46.6736,46.7305,46.6665,46.7234,132600.0
2013-02-12 12:15:00,65.73,65.92,65.7,65.92,253800.0,46.7234,46.8585,46.7021,46.8585,253800.0
2013-02-12 12:20:00,65.92,66.02,65.91,65.97,204200.0,46.8585,46.9295,46.8514,46.894,204200.0
2013-02-12 12:25:00,65.97,66.06,65.94,66.02,115800.0,46.894,46.958,46.8727,46.9295,115800.0
2013-02-12 12:30:00,66.02,66.02,65.95,65.98,87600.0,46.9295,46.9295,46.8798,46.9011,87600.0
2013-02-12 12:35:00,65.98,66.04,65.97,66.04,101500.0,46.9011,46.9438,46.894,46.9438,101500.0
2013-02-12 12:40:00,66.04,66.05,66.01,66.03,173800.0,46.9438,46.9509,46.9224,46.9367,173800.0
2013-02-12 12:45:00,66.02,66.04,66.01,66.02,98000.0,46.9295,46.9438,46.9224,46.9295,98000.0
2013-02-12 12:50:00,66.02,66.11,66.02,66.09,108500.0,46.9295,46.9935,46.9295,46.9793,108500.0
2013-02-12 12:55:00,66.09,66.09,65.98,65.99,86500.0,46.9793,46.9793,46.9011,46.9082,86500.0
2013-02-12 13:00:00,65.99,66.2,65.97,66.16,198000.0,46.9082,47.0575,46.894,47.0291,198000.0
2013-02-12 13:05:00,66.15,66.17,66.14,66.17,92700.0,47.022,47.0362,47.0148,47.0362,92700.0
2013-02-12 13:10:00,66.17,66.31,66.16,66.28,192800.0,47.0362,47.1357,47.0291,47.1144,192800.0
2013-02-12 13:15:00,66.28,66.4,66.28,66.36,224900.0,47.1144,47.1997,47.1144,47.1712,224900.0
2013-02-12 13:20:00,66.36,66.42,66.3,66.3,161400.0,47.1712,47.2139,47.1286,47.1286,161400.0
2013-02-12 13:25:00,66.31,66.39,66.27,66.37,129900.0,47.1357,47.1926,47.1073,47.1783,129900.0
2013-02-12 13:30:00,66.37,66.38,66.3,66.31,49000.0,47.1783,47.1854,47.1286,47.1357,49000.0
2013-02-12 13:35:00,66.31,66.31,66.21,66.22,114100.0,47.1357,47.1357,47.0646,47.0717,114100.0
2013-02-12 13:40:00,66.22,66.28,66.18,66.23,120300.0,47.0717,47.1144,47.0433,47.0788,120300.0
2013-02-12 13:45:00,66.23,66.25,66.17,66.18,144700.0,47.0788,47.093,47.0362,47.0433,144700.0
2013-02-12 13:50:00,66.18,66.19,66.08,66.1,161100.0,47.0433,47.0504,46.9722,46.9864,161100.0
2013-02-12 13:55:00,66.1,66.11,66.08,66.09,75900.0,46.9864,46.9935,46.9722,46.9793,75900.0
2013-02-12 14:00:00,66.08,66.11,66.08,66.1,86400.0,46.9722,46.9935,46.9722,46.9864,86400.0
2013-02-12 14:05:00,66.09,66.1,66.04,66.04,77300.0,46.9793,46.9864,46.9438,46.9438,77300.0
2013-02-12 14:10:00,66.04,66.09,65.98,66.08,133700.0,46.9438,46.9793,46.9011,46.9722,133700.0
2013-02-12 14:15:00,66.08,66.08,66.03,66.03,55800.0,46.9722,46.9722,46.9367,46.9367,55800.0
2013-02-12 14:20:00,66.03,66.05,65.99,65.99,109300.0,46.9367,46.9509,46.9082,46.9082,109300.0
2013-02-12 14:25:00,66.0,66.1,65.97,66.1,111600.0,46.9153,46.9864,46.894,46.9864,111600.0
2013-02-12 14:30:00,66.09,66.15,66.08,66.09,82600.0,46.9793,47.022,46.9722,46.9793,82600.0
2013-02-12 14:35:00,66.09,66.1,66.05,66.06,83400.0,46.9793,46.9864,46.9509,46.958,83400.0
2013-02-12 14:40:00,66.05,66.06,66.01,66.03,83500.0,46.9509,46.958,46.9224,46.9367,83500.0
2013-02-12 14:45:00,66.04,66.07,66.03,66.04,76900.0,46.9438,46.9651,46.9367,46.9438,76900.0
2013-02-12 14:50:00,66.03,66.1,66.03,66.09,103400.0,46.9367,46.9864,46.9367,46.9793,103400.0
2013-02-12 14:55:00,66.1,66.1,66.04,66.04,86100.0,46.9864,46.9864,46.9438,46.9438,86100.0
2013-02-12 15:00:00,66.05,66.05,66.01,66.02,78600.0,46.9509,46.9509,46.9224,46.9295,78600.0
2013-02-12 15:05:00,66.01,66.09,66.01,66.05,119100.0,46.9224,46.9793,46.9224,46.9509,119100.0
2013-02-12 15:10:00,66.05,66.08,66.01,66.02,100400.0,46.9509,46.9722,46.9224,46.9295,100400.0
2013-02-12 15:15:00,66.01,66.03,66.0,66.03,101100.0,46.9224,46.9367,46.9153,46.9367,101100.0
2013-02-12 15:20:00,66.03,66.07,66.02,66.02,79300.0,46.9367,46.9651,46.9295,46.9295,79300.0
2013-02-12 15:25:00,66.02,66.04,66.02,66.03,76200.0,46.9295,46.9438,46.9295,46.9367,76200.0
2013-02-12 15:30:00,66.03,66.05,66.03,66.05,107600.0,46.9367,46.9509,46.9367,46.9509,107600.0
2013-02-12 15:35:00,66.05,66.07,66.01,66.02,219000.0,46.9509,46.9651,46.9224,46.9295,219000.0
2013-02-12 15:40:00,66.03,66.04,65.94,65.94,243900.0,46.9367,46.9438,46.8727,46.8727,243900.0
2013-02-12 15:45:00,65.94,65.96,65.88,65.88,334700.0,46.8727,46.8869,46.83,46.83,334700.0
2013-02-12 15:50:00,65.88,65.91,65.86,65.89,381500.0,46.83,46.8514,46.8158,46.8371,381500.0
2013-02-12 15:55:00,65.89,65.91,65.84,65.88,603300.0,46.8371,46.8514,46.8016,46.83,603300.0
2013-02-13 09:30:00,66.1,66.24,65.9,66.03,729200.0,46.9864,47.0859,46.8442,46.9367,729200.0
2013-02-13 09:35:00,66.03,66.07,65.97,65.98,429200.0,46.9367,46.9651,46.894,46.9011,429200.0
2013-02-13 09:40:00,65.97,65.97,65.7,65.71,432200.0,46.894,46.894,46.7021,46.7092,432200.0
2013-02-13 09:45:00,65.72,65.73,65.4,65.4,681800.0,46.7163,46.7234,46.4888,46.4888,681800.0
2013-02-13 09:50:00,65.4,65.44,65.25,65.43,557600.0,46.4888,46.5173,46.3822,46.5102,557600.0
2013-02-13 09:55:00,65.44,65.53,65.43,65.5,387400.0,46.5173,46.5812,46.5102,46.5599,387400.0
2013-02-13 10:00:00,65.5,65.69,65.5,65.68,529400.0,46.5599,46.695,46.5599,46.6879,529400.0
2013-02-13 10:05:00,65.69,65.8,65.62,65.71,333800.0,46.695,46.7732,46.6452,46.7092,333800.0
2013-02-13 10:10:00,65.71,65.81,65.56,65.61,283400.0,46.7092,46.7803,46.6026,46.6381,283400.0
2013-02-13 10:15:00,65.61,65.68,65.6,65.61,193400.0,46.6381,46.6879,46.631,46.6381,193400.0
2013-02-13 10:20:00,65.61,65.66,65.61,65.66,242000.0,46.6381,46.6736,46.6381,46.6736,242000.0
2013-02-13 10:25:00,65.66,65.7,65.61,65.65,155400.0,46.6736,46.7021,46.6381,46.6665,155400.0
2013-02-13 10:30:00,65.66,65.73,65.53,65.56,352800.0,46.6736,46.7234,46.5812,46.6026,352800.0
2013-02-13 10:35:00,65.56,65.61,65.53,65.61,159600.0,46.6026,46.6381,46.5812,46.6381,159600.0
2013-02-13 10:40:00,65.61,65.75,65.58,65.63,248600.0,46.6381,46.7376,46.6168,46.6523,248600.0
2013-02-13 10:45:00,65.62,65.68,65.59,65.66,163000.0,46.6452,46.6879,46.6239,46.6736,163000.0
2013-02-13 10:50:00,65.65,65.66,65.59,65.63,200600.0,46.6665,46.6736,46.6239,46.6523,200600.0
2013-02-13 10:55:00,65.62,65.69,65.62,65.63,315800.0,46.6452,46.695,46.6452,46.6523,315800.0
2013-02-13 11:00:00,65.63,65.66,65.61,65.62,138400.0,46.6523,46.6736,46.6381,46.6452,138400.0
2013-02-13 11:05:00,65.63,65.67,65.61,65.65,190000.0,46.6523,46.6808,46.6381,46.6665,190000.0
2013-02-13 11:10:00,65.65,65.66,65.61,65.64,186800.0,46.6665,46.6736,46.6381,46.6594,186800.0
2013-02-13 11:15:00,65.63,65.64,65.52,65.55,269200.0,46.6523,46.6594,46.5741,46.5955,269200.0
2013-02-13 11:20:00,65.55,65.55,65.38,65.39,280200.0,46.5955,46.5955,46.4746,46.4817,280200.0
2013-02-13 11:25:00,65.39,65.45,65.32,65.45,224000.0,46.4817,46.5244,46.432,46.5244,224000.0
2013-02-13 11:30:00,65.45,65.52,65.43,65.47,176200.0,46.5244,46.5741,46.5102,46.5386,176200.0
2013-02-13 11:35:00,65.47,65.47,65.39,65.39,135200.0,46.5386,46.5386,46.4817,46.4817,135200.0
2013-02-13 11:40:00,65.4,65.41,65.31,65.41,181000.0,46.4888,46.4959,46.4249,46.4959,181000.0
2013-02-13 11:45:00,65.41,65.41,65.33,65.36,121600.0,46.4959,46.4959,46.4391,46.4604,121600.0
2013-02-13 11:50:00,65.35,65.37,65.27,65.28,96800.0,46.4533,46.4675,46.3964,46.4035,96800.0
2013-02-13 11:55:00,65.27,65.37,65.27,65.34,118600.0,46.3964,46.4675,46.3964,46.4462,118600.0
2013-02-13 12:00:00,65.34,65.46,65.34,65.45,120200.0,46.4462,46.5315,46.4462,46.5244,120200.0
2013-02-13 12:05:00,65.45,65.46,65.39,65.41,64800.0,46.5244,46.5315,46.4817,46.4959,64800.0
2013-02-13 12:10:00,65.4,65.43,65.32,65.34,185600.0,46.4888,46.5102,46.432,46.4462,185600.0
2013-02-13 12:15:00,65.34,65.39,65.3,65.37,110600.0,46.4462,46.4817,46.4177,46.4675,110600.0
2013-02-13 12:20:00,65.38,65.38,65.34,65.36,76200.0,46.4746,46.4746,46.4462,46.4604,76200.0
2013-02-13 12:25:00,65.36,65.37,65.33,65.35,70200.0,46.4604,46.4675,46.4391,46.4533,70200.0
2013-02-13 12:30:00,65.35,65.41,65.35,65.4,176600.0,46.4533,46.4959,46.4533,46.4888,176600.0
2013-02-13 12:35:00,65.4,65.48,65.39,65.48,133000.0,46.4888,46.5457,46.4817,46.5457,133000.0
2013-02-13 12:40:00,65.48,65.51,65.42,65.42,201600.0,46.5457,46.567,46.503,46.503,201600.0
2013-02-13 12:45:00,65.43,65.48,65.4,65.4,173400.0,46.5102,46.5457,46.4888,46.4888,173400.0
2013-02-13 12:50:00,65.4,65.43,65.37,65.43,82000.0,46.4888,46.5102,46.4675,46.5102,82000.0
2013-02-13 12:55:00,65.42,65.45,65.38,65.39,90200.0,46.503,46.5244,46.4746,46.4817,90200.0
2013-02-13 13:00:00,65.39,65.44,65.38,65.43,102000.0,46.4817,46.5173,46.4746,46.5102,102000.0
2013-02-13 13:05:00,65.43,65.45,65.42,65.45,126800.0,46.5102,46.5244,46.503,46.5244,126800.0
2013-02-13 13:10:00,65.45,65.46,65.42,65.44,117400.0,46.5244,46.5315,46.503,46.5173,117400.0
2013-02-13 13:15:00,65.44,65.5,65.43,65.49,123800.0,46.5173,46.5599,46.5102,46.5528,123800.0
2013-02-13 13:20:00,65.49,65.49,65.45,65.49,111000.0,46.5528,46.5528,46.5244,46.5528,111000.0
2013-02-13 13:25:00,65.48,65.51,65.45,65.47,167600.0,46.5457,46.567,46.5244,46.5386,167600.0
2013-02-13 13:30:00,65.47,65.53,65.46,65.5,142600.0,46.5386,46.5812,46.5315,46.5599,142600.0
2013-02-13 13:35:00,65.5,65.54,65.49,65.53,64600.0,46.5599,46.5883,46.5528,46.5812,64600.0
2013-02-13 13:40:00,65.53,65.53,65.51,65.52,74800.0,46.5812,46.5812,46.567,46.5741,74800.0
2013-02-13 13:45:00,65.52,65.57,65.51,65.56,97800.0,46.5741,46.6097,46.567,46.6026,97800.0
2013-02-13 13:50:00,65.56,65.57,65.53,65.53,142400.0,46.6026,46.6097,46.5812,46.5812,142400.0
2013-02-13 13:55:00,65.53,65.53,65.5,65.51,76000.0,46.5812,46.5812,46.5599,46.567,76000.0
2013-02-13 14:00:00,65.51,65.52,65.49,65.5,116000.0,46.567,46.5741,46.5528,46.5599,116000.0
2013-02-13 14:05:00,65.49,65.52,65.48,65.48,106600.0,46.5528,46.5741,46.5457,46.5457,106600.0
2013-02-13 14:10:00,65.49,65.51,65.45,65.5,88400.0,46.5528,46.567,46.5244,46.5599,88400.0
2013-02-13 14:15:00,65.49,65.5,65.4,65.44,135400.0,46.5528,46.5599,46.4888,46.5173,135400.0
2013-02-13 14:20:00,65.44,65.46,65.36,65.36,249000.0,46.5173,46.5315,46.4604,46.4604,249000.0
2013-02-13 14:25:00,65.36,65.41,65.33,65.4,129600.0,46.4604,46.4959,46.4391,46.4888,129600.0
2013-02-13 14:30:00,65.4,65.41,65.29,65.3,202200.0,46.4888,46.4959,46.4106,46.4177,202200.0
2013-02-13 14:35:00,65.3,65.38,65.29,65.34,221200.0,46.4177,46.4746,46.4106,46.4462,221200.0
2013-02-13 14:40:00,65.34,65.35,65.25,65.33,319000.0,46.4462,46.4533,46.3822,46.4391,319000.0
2013-02-13 14:45:00,65.34,65.36,65.29,65.3,102400.0,46.4462,46.4604,46.4106,46.4177,102400.0
2013-02-13 14:50:00,65.29,65.32,65.22,65.23,396400.0,46.4106,46.432,46.3609,46.368,396400.0
2013-02-13 14:55:00,65.22,65.3,65.2,65.3,212800.0,46.3609,46.4177,46.3467,46.4177,212800.0
2013-02-13 15:00:00,65.3,65.34,65.3,65.34,128200.0,46.4177,46.4462,46.4177,46.4462,128200.0
2013-02-13 15:05:00,65.34,65.36,65.28,65.3,168400.0,46.4462,46.4604,46.4035,46.4177,168400.0
2013-02-13 15:10:00,65.3,65.31,65.28,65.29,80400.0,46.4177,46.4249,46.4035,46.4106,80400.0
2013-02-13 15:15:00,65.29,65.34,65.28,65.32,125200.0,46.4106,46.4462,46.4035,46.432,125200.0
2013-02-13 15:20:00,65.33,65.41,65.32,65.4,227200.0,46.4391,46.4959,46.432,46.4888,227200.0
2013-02-13 15:25:00,65.41,65.41,65.34,65.34,213800.0,46.4959,46.4959,46.4462,46.4462,213800.0
2013-02-13 15:30:00,65.35,65.36,65.31,65.33,194800.0,46.4533,46.4604,46.4249,46.4391,194800.0
2013-02-13 15:35:00,65.33,65.34,65.25,65.27,258400.0,46.4391,46.4462,46.3822,46.3964,258400.0
2013-02-13 15:40:00,65.28,65.33,65.26,65.27,228600.0,46.4035,46.4391,46.3893,46.3964,228600.0
2013-02-13 15:45:00,65.28,65.3,65.22,65.25,417000.0,46.4035,46.4177,46.3609,46.3822,417000.0
2013-02-13 15:50:00,65.25,65.36,65.25,65.33,470600.0,46.3822,46.4604,46.3822,46.4391,470600.0
2013-02-13 15:55:00,65.33,65.45,65.33,65.45,690800.0,46.4391,46.5244,46.4391,46.5244,690800.0
2013-02-14 09:30:00,65.12,65.18,65.06,65.15,320600.0,46.2898,46.3324,46.2471,46.3111,320600.0
2013-02-14 09:35:00,65.16,65.35,65.15,65.33,135900.0,46.3182,46.4533,46.3111,46.4391,135900.0
2013-02-14 09:40:00,65.33,65.36,65.24,65.27,117200.0,46.4391,46.4604,46.3751,46.3964,117200.0
2013-02-14 09:45:00,65.28,65.34,65.22,65.28,149600.0,46.4035,46.4462,46.3609,46.4035,149600.0
2013-02-14 09:50:00,65.28,65.28,65.15,65.16,203200.0,46.4035,46.4035,46.3111,46.3182,203200.0
2013-02-14 09:55:00,65.16,65.17,65.06,65.08,193700.0,46.3182,46.3253,46.2471,46.2614,193700.0
2013-02-14 10:00:00,65.08,65.21,65.06,65.12,168900.0,46.2614,46.3538,46.2471,46.2898,168900.0
2013-02-14 10:05:00,65.12,65.2,65.09,65.18,129300.0,46.2898,46.3467,46.2685,46.3324,129300.0
2013-02-14 10:10:00,65.18,65.2,65.08,65.13,130300.0,46.3324,46.3467,46.2614,46.2969,130300.0
2013-02-14 10:15:00,65.13,65.17,65.03,65.07,174700.0,46.2969,46.3253,46.2258,46.2543,174700.0
2013-02-14 10:20:00,65.08,65.16,65.07,65.08,166400.0,46.2614,46.3182,46.2543,46.2614,166400.0
2013-02-14 10:25:00,65.09,65.17,65.08,65.1,181600.0,46.2685,46.3253,46.2614,46.2756,181600.0
2013-02-14 10:30:00,65.1,65.19,65.09,65.15,57100.0,46.2756,46.3396,46.2685,46.3111,57100.0
2013-02-14 10:35:00,65.14,65.23,65.08,65.23,105100.0,46.304,46.368,46.2614,46.368,105100.0
2013-02-14 10:40:00,65.22,65.43,65.22,65.41,318300.0,46.3609,46.5102,46.3609,46.4959,318300.0
2013-02-14 10:45:00,65.41,65.52,65.41,65.51,238300.0,46.4959,46.5741,46.4959,46.567,238300.0
2013-02-14 10:50:00,65.5,65.52,65.42,65.43,250200.0,46.5599,46.5741,46.503,46.5102,250200.0
2013-02-14 10:55:00,65.43,65.7,65.42,65.64,331300.0,46.5102,46.7021,46.503,46.6594,331300.0
2013-02-14 11:00:00,65.64,65.68,65.5,65.54,191100.0,46.6594,46.6879,46.5599,46.5883,191100.0
2013-02-14 11:05:00,65.53,65.56,65.48,65.51,202100.0,46.5812,46.6026,46.5457,46.567,202100.0
2013-02-14 11:10:00,65.52,65.53,65.45,65.45,82200.0,46.5741,46.5812,46.5244,46.5244,82200.0
2013-02-14 11:15:00,65.45,65.51,65.45,65.48,59700.0,46.5244,46.567,46.5244,46.5457,59700.0
2013-02-14 11:20:00,65.48,65.48,65.42,65.43,62900.0,46.5457,46.5457,46.503,46.5102,62900.0
2013-02-14 11:25:00,65.44,65.48,65.38,65.39,109500.0,46.5173,46.5457,46.4746,46.4817,109500.0
2013-02-14 11:30:00,65.39,65.39,65.3,65.31,136100.0,46.4817,46.4817,46.4177,46.4249,136100.0
2013-02-14 11:35:00,65.3,65.31,65.28,65.31,101300.0,46.4177,46.4249,46.4035,46.4249,101300.0
2013-02-14 11:40:00,65.3,65.33,65.29,65.32,74900.0,46.4177,46.4391,46.4106,46.432,74900.0
2013-02-14 11:45:00,65.32,65.4,65.31,65.38,64500.0,46.432,46.4888,46.4249,46.4746,64500.0
2013-02-14 11:50:00,65.38,65.48,65.37,65.45,109700.0,46.4746,46.5457,46.4675,46.5244,109700.0
2013-02-14 11:55:00,65.44,65.45,65.4,65.41,37800.0,46.5173,46.5244,46.4888,46.4959,37800.0
2013-02-14 12:00:00,65.42,65.46,65.4,65.46,55300.0,46.503,46.5315,46.4888,46.5315,55300.0
2013-02-14 12:05:00,65.45,65.49,65.44,65.49,59100.0,46.5244,46.5528,46.5173,46.5528,59100.0
2013-02-14 12:10:00,65.49,65.53,65.48,65.5,75900.0,46.5528,46.5812,46.5457,46.5599,75900.0
2013-02-14 12:15:00,65.5,65.51,65.49,65.51,66000.0,46.5599,46.567,46.5528,46.567,66000.0
2013-02-14 12:20:00,65.51,65.52,65.49,65.5,52800.0,46.567,46.5741,46.5528,46.5599,52800.0
2013-02-14 12:25:00,65.5,65.54,65.49,65.53,31300.0,46.5599,46.5883,46.5528,46.5812,31300.0
2013-02-14 12:30:00,65.53,65.53,65.48,65.51,51700.0,46.5812,46.5812,46.5457,46.567,51700.0
2013-02-14 12:35:00,65.51,65.52,65.5,65.52,20400.0,46.567,46.5741,46.5599,46.5741,20400.0
2013-02-14 12:40:00,65.53,65.57,65.52,65.53,52400.0,46.5812,46.6097,46.5741,46.5812,52400.0
2013-02-14 12:45:00,65.55,65.58,65.52,65.52,29900.0,46.5955,46.6168,46.5741,46.5741,29900.0
2013-02-14 12:50:00,65.52,65.53,65.46,65.47,86300.0,46.5741,46.5812,46.5315,46.5386,86300.0
2013-02-14 12:55:00,65.47,65.51,65.46,65.5,65200.0,46.5386,46.567,46.5315,46.5599,65200.0
2013-02-14 13:00:00,65.5,65.51,65.45,65.47,41300.0,46.5599,46.567,46.5244,46.5386,41300.0
2013-02-14 13:05:00,65.48,65.49,65.45,65.47,24200.0,46.5457,46.5528,46.5244,46.5386,24200.0
2013-02-14 13:10:00,65.47,65.5,65.42,65.42,66400.0,46.5386,46.5599,46.503,46.503,66400.0
2013-02-14 13:15:00,65.42,65.47,65.41,65.45,39700.0,46.503,46.5386,46.4959,46.5244,39700.0
2013-02-14 13:20:00,65.45,65.45,65.35,65.37,91900.0,46.5244,46.5244,46.4533,46.4675,91900.0
2013-02-14 13:25:00,65.37,65.39,65.34,65.38,66300.0,46.4675,46.4817,46.4462,46.4746,66300.0
2013-02-14 13:30:00,65.39,65.46,65.38,65.43,124300.0,46.4817,46.5315,46.4746,46.5102,124300.0
2013-02-14 13:35:00,65.44,65.44,65.39,65.41,47000.0,46.5173,46.5173,46.4817,46.4959,47000.0
2013-02-14 13:40:00,65.42,65.45,65.41,65.44,50100.0,46.503,46.5244,46.4959,46.5173,50100.0
2013-02-14 13:45:00,65.43,65.44,65.4,65.42,59000.0,46.5102,46.5173,46.4888,46.503,59000.0
2013-02-14 13:50:00,65.41,65.45,65.41,65.45,45500.0,46.4959,46.5244,46.4959,46.5244,45500.0
2013-02-14 13:55:00,65.45,65.47,65.44,65.44,64700.0,46.5244,46.5386,46.5173,46.5173,64700.0
2013-02-14 14:00:00,65.44,65.45,65.43,65.45,61200.0,46.5173,46.5244,46.5102,46.5244,61200.0
2013-02-14 14:05:00,65.45,65.5,65.42,65.5,85400.0,46.5244,46.5599,46.503,46.5599,85400.0
2013-02-14 14:10:00,65.5,65.5,65.42,65.44,91300.0,46.5599,46.5599,46.503,46.5173,91300.0
2013-02-14 14:15:00,65.45,65.46,65.4,65.42,62500.0,46.5244,46.5315,46.4888,46.503,62500.0
2013-02-14 14:20:00,65.43,65.48,65.42,65.46,33200.0,46.5102,46.5457,46.503,46.5315,33200.0
2013-02-14 14:25:00,65.45,65.46,65.4,65.4,95800.0,46.5244,46.5315,46.4888,46.4888,95800.0
2013-02-14 14:30:00,65.4,65.42,65.37,65.39,103200.0,46.4888,46.503,46.4675,46.4817,103200.0
2013-02-14 14:35:00,65.4,65.46,65.39,65.46,60200.0,46.4888,46.5315,46.4817,46.5315,60200.0
2013-02-14 14:40:00,65.45,65.47,65.45,65.45,45300.0,46.5244,46.5386,46.5244,46.5244,45300.0
2013-02-14 14:45:00,65.45,65.48,65.43,65.45,232500.0,46.5244,46.5457,46.5102,46.5244,232500.0
2013-02-14 14:50:00,65.45,65.53,65.43,65.48,456200.0,46.5244,46.5812,46.5102,46.5457,456200.0
2013-02-14 14:55:00,65.49,65.5,65.41,65.45,216400.0,46.5528,46.5599,46.4959,46.5244,216400.0
2013-02-14 15:00:00,65.46,65.48,65.39,65.4,215400.0,46.5315,46.5457,46.4817,46.4888,215400.0
2013-02-14 15:05:00,65.39,65.4,65.35,65.35,481600.0,46.4817,46.4888,46.4533,46.4533,481600.0
2013-02-14 15:10:00,65.35,65.44,65.34,65.43,256500.0,46.4533,46.5173,46.4462,46.5102,256500.0
2013-02-14 15:15:00,65.43,65.45,65.42,65.44,90000.0,46.5102,46.5244,46.503,46.5173,90000.0
2013-02-14 15:20:00,65.43,65.49,65.43,65.47,114500.0,46.5102,46.5528,46.5102,46.5386,114500.0
2013-02-14 15:25:00,65.47,65.48,65.45,65.46,85500.0,46.5386,46.5457,46.5244,46.5315,85500.0
2013-02-14 15:30:00,65.46,65.53,65.45,65.46,178700.0,46.5315,46.5812,46.5244,46.5315,178700.0
2013-02-14 15:35:00,65.46,65.5,65.45,65.5,112200.0,46.5315,46.5599,46.5244,46.5599,112200.0
2013-02-14 15:40:00,65.5,65.51,65.45,65.45,222400.0,46.5599,46.567,46.5244,46.5244,222400.0
2013-02-14 15:45:00,65.45,65.46,65.37,65.38,206900.0,46.5244,46.5315,46.4675,46.4746,206900.0
2013-02-14 15:50:00,65.38,65.47,65.38,65.47,341500.0,46.4746,46.5386,46.4746,46.5386,341500.0
2013-02-14 15:55:00,65.46,65.53,65.46,65.52,563800.0,46.5315,46.5812,46.5315,46.5741,563800.0
2013-02-15 09:30:00,65.71,65.77,65.45,65.7,3241800.0,46.7092,46.7518,46.5244,46.7021,3241800.0
2013-02-15 09:35:00,65.68,65.75,65.52,65.65,190400.0,46.6879,46.7376,46.5741,46.6665,190400.0
2013-02-15 09:40:00,65.66,65.75,65.65,65.73,201800.0,46.6736,46.7376,46.6665,46.7234,201800.0
2013-02-15 09:45:00,65.73,65.79,65.58,65.61,168000.0,46.7234,46.7661,46.6168,46.6381,168000.0
2013-02-15 09:50:00,65.6,65.65,65.57,65.6,116400.0,46.631,46.6665,46.6097,46.631,116400.0
2013-02-15 09:55:00,65.6,65.6,65.48,65.51,232800.0,46.631,46.631,46.5457,46.567,232800.0
2013-02-15 10:00:00,65.51,65.69,65.51,65.65,102400.0,46.567,46.695,46.567,46.6665,102400.0
2013-02-15 10:05:00,65.65,65.68,65.57,65.59,138000.0,46.6665,46.6879,46.6097,46.6239,138000.0
2013-02-15 10:10:00,65.59,65.6,65.53,65.57,72000.0,46.6239,46.631,46.5812,46.6097,72000.0
2013-02-15 10:15:00,65.57,65.57,65.5,65.51,74200.0,46.6097,46.6097,46.5599,46.567,74200.0
2013-02-15 10:20:00,65.51,65.57,65.49,65.56,97400.0,46.567,46.6097,46.5528,46.6026,97400.0
2013-02-15 10:25:00,65.56,65.57,65.53,65.53,116400.0,46.6026,46.6097,46.5812,46.5812,116400.0
2013-02-15 10:30:00,65.53,65.53,65.38,65.42,163800.0,46.5812,46.5812,46.4746,46.503,163800.0
2013-02-15 10:35:00,65.4,65.47,65.38,65.41,182800.0,46.4888,46.5386,46.4746,46.4959,182800.0
2013-02-15 10:40:00,65.41,65.45,65.38,65.4,160800.0,46.4959,46.5244,46.4746,46.4888,160800.0
2013-02-15 10:45:00,65.4,65.43,65.36,65.39,218800.0,46.4888,46.5102,46.4604,46.4817,218800.0
2013-02-15 10:50:00,65.39,65.44,65.37,65.43,221800.0,46.4817,46.5173,46.4675,46.5102,221800.0
2013-02-15 10:55:00,65.42,65.46,65.42,65.46,141400.0,46.503,46.5315,46.503,46.5315,141400.0
2013-02-15 11:00:00,65.46,65.54,65.44,65.5,205800.0,46.5315,46.5883,46.5173,46.5599,205800.0
2013-02-15 11:05:00,65.5,65.53,65.48,65.51,92400.0,46.5599,46.5812,46.5457,46.567,92400.0
2013-02-15 11:10:00,65.52,65.54,65.45,65.47,110200.0,46.5741,46.5883,46.5244,46.5386,110200.0
2013-02-15 11:15:00,65.46,65.5,65.45,65.45,55400.0,46.5315,46.5599,46.5244,46.5244,55400.0
2013-02-15 11:20:00,65.45,65.46,65.42,65.43,86400.0,46.5244,46.5315,46.503,46.5102,86400.0
2013-02-15 11:25:00,65.44,65.5,65.42,65.47,206400.0,46.5173,46.5599,46.503,46.5386,206400.0
2013-02-15 11:30:00,65.47,65.51,65.4,65.51,189000.0,46.5386,46.567,46.4888,46.567,189000.0
2013-02-15 11:35:00,65.51,65.51,65.42,65.43,69000.0,46.567,46.567,46.503,46.5102,69000.0
2013-02-15 11:40:00,65.42,65.43,65.26,65.32,239200.0,46.503,46.5102,46.3893,46.432,239200.0
2013-02-15 11:45:00,65.32,65.36,65.28,65.36,153200.0,46.432,46.4604,46.4035,46.4604,153200.0
2013-02-15 11:50:00,65.35,65.39,65.35,65.37,88600.0,46.4533,46.4817,46.4533,46.4675,88600.0
2013-02-15 11:55:00,65.37,65.42,65.36,65.4,82200.0,46.4675,46.503,46.4604,46.4888,82200.0
2013-02-15 12:00:00,65.42,65.43,65.35,65.4,120800.0,46.503,46.5102,46.4533,46.4888,120800.0
2013-02-15 12:05:00,65.4,65.41,65.36,65.39,120600.0,46.4888,46.4959,46.4604,46.4817,120600.0
2013-02-15 12:10:00,65.39,65.39,65.31,65.36,145400.0,46.4817,46.4817,46.4249,46.4604,145400.0
2013-02-15 12:15:00,65.36,65.39,65.34,65.38,121000.0,46.4604,46.4817,46.4462,46.4746,121000.0
2013-02-15 12:20:00,65.38,65.42,65.37,65.4,119000.0,46.4746,46.503,46.4675,46.4888,119000.0
2013-02-15 12:25:00,65.41,65.48,65.39,65.47,109800.0,46.4959,46.5457,46.4817,46.5386,109800.0
2013-02-15 12:30:00,65.47,65.53,65.47,65.53,153600.0,46.5386,46.5812,46.5386,46.5812,153600.0
2013-02-15 12:35:00,65.52,65.55,65.52,65.55,106800.0,46.5741,46.5955,46.5741,46.5955,106800.0
2013-02-15 12:40:00,65.55,65.6,65.55,65.59,108000.0,46.5955,46.631,46.5955,46.6239,108000.0
2013-02-15 12:45:00,65.59,65.6,65.57,65.59,100200.0,46.6239,46.631,46.6097,46.6239,100200.0
2013-02-15 12:50:00,65.59,65.67,65.57,65.66,261400.0,46.6239,46.6808,46.6097,46.6736,261400.0
2013-02-15 12:55:00,65.65,65.66,65.6,65.64,145600.0,46.6665,46.6736,46.631,46.6594,145600.0
2013-02-15 13:00:00,65.64,65.66,65.61,65.66,332200.0,46.6594,46.6736,46.6381,46.6736,332200.0
2013-02-15 13:05:00,65.66,65.68,65.63,65.66,101800.0,46.6736,46.6879,46.6523,46.6736,101800.0
2013-02-15 13:10:00,65.66,65.66,65.64,65.65,64200.0,46.6736,46.6736,46.6594,46.6665,64200.0
2013-02-15 13:15:00,65.65,65.65,65.57,65.58,146200.0,46.6665,46.6665,46.6097,46.6168,146200.0
2013-02-15 13:20:00,65.59,65.59,65.51,65.52,78800.0,46.6239,46.6239,46.567,46.5741,78800.0
2013-02-15 13:25:00,65.52,65.53,65.47,65.5,175000.0,46.5741,46.5812,46.5386,46.5599,175000.0
2013-02-15 13:30:00,65.5,65.52,65.49,65.5,177200.0,46.5599,46.5741,46.5528,46.5599,177200.0
2013-02-15 13:35:00,65.5,65.5,65.47,65.5,94600.0,46.5599,46.5599,46.5386,46.5599,94600.0
2013-02-15 13:40:00,65.5,65.57,65.5,65.56,210400.0,46.5599,46.6097,46.5599,46.6026,210400.0
2013-02-15 13:45:00,65.56,65.6,65.56,65.6,107600.0,46.6026,46.631,46.6026,46.631,107600.0
2013-02-15 13:50:00,65.59,65.6,65.54,65.56,126800.0,46.6239,46.631,46.5883,46.6026,126800.0
2013-02-15 13:55:00,65.55,65.59,65.55,65.59,90600.0,46.5955,46.6239,46.5955,46.6239,90600.0
2013-02-15 14:00:00,65.59,65.59,65.5,65.5,149600.0,46.6239,46.6239,46.5599,46.5599,149600.0
2013-02-15 14:05:00,65.49,65.5,65.43,65.45,193400.0,46.5528,46.5599,46.5102,46.5244,193400.0
2013-02-15 14:10:00,65.44,65.45,65.4,65.4,148600.0,46.5173,46.5244,46.4888,46.4888,148600.0
2013-02-15 14:15:00,65.4,65.41,65.28,65.28,349400.0,46.4888,46.4959,46.4035,46.4035,349400.0
2013-02-15 14:20:00,65.28,65.4,65.28,65.34,262400.0,46.4035,46.4888,46.4035,46.4462,262400.0
2013-02-15 14:25:00,65.34,66.25,65.16,65.28,430400.0,46.4462,47.093,46.3182,46.4035,430400.0
2013-02-15 14:30:00,65.28,65.34,65.24,65.33,308800.0,46.4035,46.4462,46.3751,46.4391,308800.0
2013-02-15 14:35:00,65.33,65.38,65.31,65.37,300600.0,46.4391,46.4746,46.4249,46.4675,300600.0
2013-02-15 14:40:00,65.37,65.37,65.22,65.24,163200.0,46.4675,46.4675,46.3609,46.3751,163200.0
2013-02-15 14:45:00,65.24,65.33,65.18,65.22,340000.0,46.3751,46.4391,46.3324,46.3609,340000.0
2013-02-15 14:50:00,65.22,65.25,65.16,65.2,298600.0,46.3609,46.3822,46.3182,46.3467,298600.0
2013-02-15 14:55:00,65.19,65.2,65.15,65.15,256800.0,46.3396,46.3467,46.3111,46.3111,256800.0
2013-02-15 15:00:00,65.14,65.24,65.11,65.17,301000.0,46.304,46.3751,46.2827,46.3253,301000.0
2013-02-15 15:05:00,65.17,65.25,65.14,65.25,233800.0,46.3253,46.3822,46.304,46.3822,233800.0
2013-02-15 15:10:00,65.24,65.26,65.17,65.19,253200.0,46.3751,46.3893,46.3253,46.3396,253200.0
2013-02-15 15:15:00,65.19,65.27,65.19,65.24,259600.0,46.3396,46.3964,46.3396,46.3751,259600.0
2013-02-15 15:20:00,65.25,65.31,65.21,65.29,274200.0,46.3822,46.4249,46.3538,46.4106,274200.0
2013-02-15 15:25:00,65.3,65.3,65.19,65.21,386200.0,46.4177,46.4177,46.3396,46.3538,386200.0
2013-02-15 15:30:00,65.21,65.27,65.19,65.25,189800.0,46.3538,46.3964,46.3396,46.3822,189800.0
2013-02-15 15:35:00,65.25,65.32,65.22,65.23,527200.0,46.3822,46.432,46.3609,46.368,527200.0
2013-02-15 15:40:00,65.24,65.36,65.23,65.33,282200.0,46.3751,46.4604,46.368,46.4391,282200.0
2013-02-15 15:45:00,65.33,65.39,65.3,65.37,368200.0,46.4391,46.4817,46.4177,46.4675,368200.0
2013-02-15 15:50:00,65.38,65.43,65.36,65.38,428600.0,46.4746,46.5102,46.4604,46.4746,428600.0
2013-02-15 15:55:00,65.38,65.44,65.35,65.42,1022600.0,46.4746,46.5173,46.4533,46.503,1022600.0
2013-02-19 09:30:00,65.75,65.88,65.62,65.68,417700.0,46.7376,46.83,46.6452,46.6879,417700.0
2013-02-19 09:35:00,65.68,65.73,65.53,65.53,224400.0,46.6879,46.7234,46.5812,46.5812,224400.0
2013-02-19 09:40:00,65.53,65.64,65.51,65.54,209900.0,46.5812,46.6594,46.567,46.5883,209900.0
2013-02-19 09:45:00,65.55,65.63,65.52,65.58,161900.0,46.5955,46.6523,46.5741,46.6168,161900.0
2013-02-19 09:50:00,65.59,65.84,65.58,65.76,170200.0,46.6239,46.8016,46.6168,46.7447,170200.0
2013-02-19 09:55:00,65.76,65.76,65.65,65.7,98000.0,46.7447,46.7447,46.6665,46.7021,98000.0
2013-02-19 10:00:00,65.69,65.71,65.67,65.7,81400.0,46.695,46.7092,46.6808,46.7021,81400.0
2013-02-19 10:05:00,65.7,65.7,65.58,65.58,90500.0,46.7021,46.7021,46.6168,46.6168,90500.0
2013-02-19 10:10:00,65.59,65.64,65.57,65.59,88200.0,46.6239,46.6594,46.6097,46.6239,88200.0
2013-02-19 10:15:00,65.58,65.63,65.58,65.59,124800.0,46.6168,46.6523,46.6168,46.6239,124800.0
2013-02-19 10:20:00,65.59,65.65,65.59,65.65,199200.0,46.6239,46.6665,46.6239,46.6665,199200.0
2013-02-19 10:25:00,65.65,65.66,65.58,65.59,90600.0,46.6665,46.6736,46.6168,46.6239,90600.0
2013-02-19 10:30:00,65.58,65.6,65.54,65.54,87600.0,46.6168,46.631,46.5883,46.5883,87600.0
2013-02-19 10:35:00,65.55,65.61,65.54,65.58,84100.0,46.5955,46.6381,46.5883,46.6168,84100.0
2013-02-19 10:40:00,65.59,65.59,65.51,65.56,60100.0,46.6239,46.6239,46.567,46.6026,60100.0
2013-02-19 10:45:00,65.56,65.61,65.53,65.54,68600.0,46.6026,46.6381,46.5812,46.5883,68600.0
2013-02-19 10:50:00,65.54,65.56,65.41,65.41,71600.0,46.5883,46.6026,46.4959,46.4959,71600.0
2013-02-19 10:55:00,65.42,65.53,65.42,65.52,52900.0,46.503,46.5812,46.503,46.5741,52900.0
2013-02-19 11:00:00,65.51,65.61,65.5,65.51,89400.0,46.567,46.6381,46.5599,46.567,89400.0
2013-02-19 11:05:00,65.52,65.52,65.45,65.51,62300.0,46.5741,46.5741,46.5244,46.567,62300.0
2013-02-19 11:10:00,65.5,65.52,65.48,65.51,49500.0,46.5599,46.5741,46.5457,46.567,49500.0
2013-02-19 11:15:00,65.51,65.51,65.47,65.48,47900.0,46.567,46.567,46.5386,46.5457,47900.0
2013-02-19 11:20:00,65.49,65.54,65.47,65.51,52000.0,46.5528,46.5883,46.5386,46.567,52000.0
2013-02-19 11:25:00,65.51,65.59,65.51,65.58,62200.0,46.567,46.6239,46.567,46.6168,62200.0
2013-02-19 11:30:00,65.58,65.59,65.52,65.56,42000.0,46.6168,46.6239,46.5741,46.6026,42000.0
2013-02-19 11:35:00,65.55,65.56,65.49,65.51,39200.0,46.5955,46.6026,46.5528,46.567,39200.0
2013-02-19 11:40:00,65.52,65.52,65.45,65.5,51900.0,46.5741,46.5741,46.5244,46.5599,51900.0
2013-02-19 11:45:00,65.49,65.55,65.49,65.52,33700.0,46.5528,46.5955,46.5528,46.5741,33700.0
2013-02-19 11:50:00,65.53,65.58,65.52,65.55,55100.0,46.5812,46.6168,46.5741,46.5955,55100.0
2013-02-19 11:55:00,65.55,65.59,65.51,65.56,62000.0,46.5955,46.6239,46.567,46.6026,62000.0
2013-02-19 12:00:00,65.55,65.56,65.45,65.47,56400.0,46.5955,46.6026,46.5244,46.5386,56400.0
2013-02-19 12:05:00,65.47,65.47,65.42,65.42,37500.0,46.5386,46.5386,46.503,46.503,37500.0
2013-02-19 12:10:00,65.42,65.46,65.41,65.45,83400.0,46.503,46.5315,46.4959,46.5244,83400.0
2013-02-19 12:15:00,65.46,65.47,65.44,65.47,55900.0,46.5315,46.5386,46.5173,46.5386,55900.0
2013-02-19 12:20:00,65.47,65.47,65.43,65.46,64500.0,46.5386,46.5386,46.5102,46.5315,64500.0
2013-02-19 12:25:00,65.46,65.47,65.41,65.42,40800.0,46.5315,46.5386,46.4959,46.503,40800.0
2013-02-19 12:30:00,65.42,65.47,65.41,65.41,75800.0,46.503,46.5386,46.4959,46.4959,75800.0
2013-02-19 12:35:00,65.42,65.47,65.4,65.47,65100.0,46.503,46.5386,46.4888,46.5386,65100.0
2013-02-19 12:40:00,65.46,65.48,65.44,65.45,47300.0,46.5315,46.5457,46.5173,46.5244,47300.0
2013-02-19 12:45:00,65.45,65.48,65.42,65.43,105600.0,46.5244,46.5457,46.503,46.5102,105600.0
2013-02-19 12:50:00,65.43,65.45,65.39,65.39,51400.0,46.5102,46.5244,46.4817,46.4817,51400.0
2013-02-19 12:55:00,65.39,65.48,65.39,65.48,55500.0,46.4817,46.5457,46.4817,46.5457,55500.0
2013-02-19 13:00:00,65.47,65.48,65.44,65.44,34800.0,46.5386,46.5457,46.5173,46.5173,34800.0
2013-02-19 13:05:00,65.45,65.48,65.44,65.48,61400.0,46.5244,46.5457,46.5173,46.5457,61400.0
2013-02-19 13:10:00,65.48,65.48,65.44,65.44,37600.0,46.5457,46.5457,46.5173,46.5173,37600.0
2013-02-19 13:15:00,65.45,65.46,65.41,65.45,57500.0,46.5244,46.5315,46.4959,46.5244,57500.0
2013-02-19 13:20:00,65.46,65.46,65.39,65.41,41400.0,46.5315,46.5315,46.4817,46.4959,41400.0
2013-02-19 13:25:00,65.41,65.47,65.41,65.45,41900.0,46.4959,46.5386,46.4959,46.5244,41900.0
2013-02-19 13:30:00,65.45,65.48,65.42,65.43,46900.0,46.5244,46.5457,46.503,46.5102,46900.0
2013-02-19 13:35:00,65.43,65.43,65.4,65.41,30100.0,46.5102,46.5102,46.4888,46.4959,30100.0
2013-02-19 13:40:00,65.41,65.44,65.41,65.44,22300.0,46.4959,46.5173,46.4959,46.5173,22300.0
2013-02-19 13:45:00,65.43,65.44,65.36,65.38,59100.0,46.5102,46.5173,46.4604,46.4746,59100.0
2013-02-19 13:50:00,65.36,65.36,65.34,65.34,26100.0,46.4604,46.4604,46.4462,46.4462,26100.0
2013-02-19 13:55:00,65.35,65.38,65.31,65.37,36700.0,46.4533,46.4746,46.4249,46.4675,36700.0
2013-02-19 14:00:00,65.38,65.47,65.38,65.39,66100.0,46.4746,46.5386,46.4746,46.4817,66100.0
2013-02-19 14:05:00,65.39,65.44,65.36,65.44,52500.0,46.4817,46.5173,46.4604,46.5173,52500.0
2013-02-19 14:10:00,65.44,65.44,65.39,65.39,54800.0,46.5173,46.5173,46.4817,46.4817,54800.0
2013-02-19 14:15:00,65.4,65.41,65.32,65.34,56800.0,46.4888,46.4959,46.432,46.4462,56800.0
2013-02-19 14:20:00,65.34,65.34,65.33,65.34,61700.0,46.4462,46.4462,46.4391,46.4462,61700.0
2013-02-19 14:25:00,65.35,65.41,65.34,65.4,51600.0,46.4533,46.4959,46.4462,46.4888,51600.0
2013-02-19 14:30:00,65.39,65.48,65.39,65.48,110700.0,46.4817,46.5457,46.4817,46.5457,110700.0
2013-02-19 14:35:00,65.48,65.52,65.47,65.49,128800.0,46.5457,46.5741,46.5386,46.5528,128800.0
2013-02-19 14:40:00,65.5,65.58,65.5,65.52,110800.0,46.5599,46.6168,46.5599,46.5741,110800.0
2013-02-19 14:45:00,65.52,65.55,65.5,65.5,50300.0,46.5741,46.5955,46.5599,46.5599,50300.0
2013-02-19 14:50:00,65.5,65.51,65.49,65.5,23500.0,46.5599,46.567,46.5528,46.5599,23500.0
2013-02-19 14:55:00,65.5,65.51,65.49,65.49,49100.0,46.5599,46.567,46.5528,46.5528,49100.0
2013-02-19 15:00:00,65.5,65.52,65.48,65.49,68500.0,46.5599,46.5741,46.5457,46.5528,68500.0
2013-02-19 15:05:00,65.5,65.5,65.49,65.5,15800.0,46.5599,46.5599,46.5528,46.5599,15800.0
2013-02-19 15:10:00,65.49,65.52,65.48,65.51,102200.0,46.5528,46.5741,46.5457,46.567,102200.0
2013-02-19 15:15:00,65.51,65.53,65.48,65.52,88200.0,46.567,46.5812,46.5457,46.5741,88200.0
2013-02-19 15:20:00,65.53,65.55,65.52,65.55,42300.0,46.5812,46.5955,46.5741,46.5955,42300.0
2013-02-19 15:25:00,65.55,65.56,65.52,65.52,84500.0,46.5955,46.6026,46.5741,46.5741,84500.0
2013-02-19 15:30:00,65.52,65.6,65.49,65.52,179600.0,46.5741,46.631,46.5528,46.5741,179600.0
2013-02-19 15:35:00,65.51,65.54,65.49,65.54,117100.0,46.567,46.5883,46.5528,46.5883,117100.0
2013-02-19 15:40:00,65.54,65.55,65.54,65.55,60200.0,46.5883,46.5955,46.5883,46.5955,60200.0
2013-02-19 15:45:00,65.55,65.59,65.54,65.56,133700.0,46.5955,46.6239,46.5883,46.6026,133700.0
2013-02-19 15:50:00,65.57,65.63,65.57,65.61,199100.0,46.6097,46.6523,46.6097,46.6381,199100.0
2013-02-19 15:55:00,65.61,65.7,65.6,65.69,411600.0,46.6381,46.7021,46.631,46.695,411600.0
2013-02-20 09:30:00,66.01,66.06,65.61,65.64,308100.0,46.9224,46.958,46.6381,46.6594,308100.0
2013-02-20 09:35:00,65.65,65.73,65.56,65.58,137100.0,46.6665,46.7234,46.6026,46.6168,137100.0
2013-02-20 09:40:00,65.6,65.6,65.39,65.41,128600.0,46.631,46.631,46.4817,46.4959,128600.0
2013-02-20 09:45:00,65.42,65.51,65.4,65.47,181100.0,46.503,46.567,46.4888,46.5386,181100.0
2013-02-20 09:50:00,65.45,65.57,65.43,65.52,158600.0,46.5244,46.6097,46.5102,46.5741,158600.0
2013-02-20 09:55:00,65.52,65.52,65.37,65.43,120500.0,46.5741,46.5741,46.4675,46.5102,120500.0
2013-02-20 10:00:00,65.44,65.54,65.43,65.53,137300.0,46.5173,46.5883,46.5102,46.5812,137300.0
2013-02-20 10:05:00,65.53,65.62,65.52,65.53,121800.0,46.5812,46.6452,46.5741,46.5812,121800.0
2013-02-20 10:10:00,65.53,65.55,65.48,65.5,49100.0,46.5812,46.5955,46.5457,46.5599,49100.0
2013-02-20 10:15:00,65.51,65.61,65.5,65.59,79100.0,46.567,46.6381,46.5599,46.6239,79100.0
2013-02-20 10:20:00,65.6,65.69,65.59,65.6,126100.0,46.631,46.695,46.6239,46.631,126100.0
2013-02-20 10:25:00,65.61,65.73,65.61,65.69,151600.0,46.6381,46.7234,46.6381,46.695,151600.0
2013-02-20 10:30:00,65.7,65.81,65.7,65.81,216000.0,46.7021,46.7803,46.7021,46.7803,216000.0
2013-02-20 10:35:00,65.81,65.88,65.71,65.71,208600.0,46.7803,46.83,46.7092,46.7092,208600.0
2013-02-20 10:40:00,65.72,65.73,65.66,65.67,68100.0,46.7163,46.7234,46.6736,46.6808,68100.0
2013-02-20 10:45:00,65.67,65.67,65.57,65.61,68600.0,46.6808,46.6808,46.6097,46.6381,68600.0
2013-02-20 10:50:00,65.61,65.64,65.54,65.59,247700.0,46.6381,46.6594,46.5883,46.6239,247700.0
2013-02-20 10:55:00,65.59,65.66,65.54,65.61,71600.0,46.6239,46.6736,46.5883,46.6381,71600.0
2013-02-20 11:00:00,65.61,65.61,65.5,65.53,80900.0,46.6381,46.6381,46.5599,46.5812,80900.0
2013-02-20 11:05:00,65.54,65.59,65.48,65.55,127500.0,46.5883,46.6239,46.5457,46.5955,127500.0
2013-02-20 11:10:00,65.55,65.62,65.5,65.5,76100.0,46.5955,46.6452,46.5599,46.5599,76100.0
2013-02-20 11:15:00,65.5,65.56,65.49,65.56,78700.0,46.5599,46.6026,46.5528,46.6026,78700.0
2013-02-20 11:20:00,65.55,65.61,65.54,65.57,52200.0,46.5955,46.6381,46.5883,46.6097,52200.0
2013-02-20 11:25:00,65.58,65.62,65.55,65.56,43600.0,46.6168,46.6452,46.5955,46.6026,43600.0
2013-02-20 11:30:00,65.55,65.56,65.45,65.48,206700.0,46.5955,46.6026,46.5244,46.5457,206700.0
2013-02-20 11:35:00,65.47,65.49,65.31,65.35,131600.0,46.5386,46.5528,46.4249,46.4533,131600.0
2013-02-20 11:40:00,65.34,65.41,65.29,65.3,253800.0,46.4462,46.4959,46.4106,46.4177,253800.0
2013-02-20 11:45:00,65.29,65.45,65.29,65.41,65300.0,46.4106,46.5244,46.4106,46.4959,65300.0
2013-02-20 11:50:00,65.41,65.47,65.38,65.4,54500.0,46.4959,46.5386,46.4746,46.4888,54500.0
2013-02-20 11:55:00,65.41,65.43,65.38,65.42,32900.0,46.4959,46.5102,46.4746,46.503,32900.0
2013-02-20 12:00:00,65.42,65.51,65.41,65.5,87300.0,46.503,46.567,46.4959,46.5599,87300.0
2013-02-20 12:05:00,65.5,65.56,65.47,65.51,248100.0,46.5599,46.6026,46.5386,46.567,248100.0
2013-02-20 12:10:00,65.52,65.6,65.5,65.57,130700.0,46.5741,46.631,46.5599,46.6097,130700.0
2013-02-20 12:15:00,65.57,65.59,65.52,65.52,39100.0,46.6097,46.6239,46.5741,46.5741,39100.0
2013-02-20 12:20:00,65.52,65.56,65.49,65.5,105200.0,46.5741,46.6026,46.5528,46.5599,105200.0
2013-02-20 12:25:00,65.49,65.54,65.48,65.52,28700.0,46.5528,46.5883,46.5457,46.5741,28700.0
2013-02-20 12:30:00,65.51,65.53,65.47,65.5,32600.0,46.567,46.5812,46.5386,46.5599,32600.0
2013-02-20 12:35:00,65.5,65.55,65.49,65.53,64000.0,46.5599,46.5955,46.5528,46.5812,64000.0
2013-02-20 12:40:00,65.52,65.53,65.5,65.52,53500.0,46.5741,46.5812,46.5599,46.5741,53500.0
2013-02-20 12:45:00,65.53,65.57,65.5,65.54,239900.0,46.5812,46.6097,46.5599,46.5883,239900.0
2013-02-20 12:50:00,65.53,65.57,65.51,65.54,88200.0,46.5812,46.6097,46.567,46.5883,88200.0
2013-02-20 12:55:00,65.56,65.64,65.56,65.62,122200.0,46.6026,46.6594,46.6026,46.6452,122200.0
2013-02-20 13:00:00,65.61,65.66,65.6,65.66,153600.0,46.6381,46.6736,46.631,46.6736,153600.0
2013-02-20 13:05:00,65.66,65.68,65.65,65.66,48400.0,46.6736,46.6879,46.6665,46.6736,48400.0
2013-02-20 13:10:00,65.65,65.75,65.65,65.75,121100.0,46.6665,46.7376,46.6665,46.7376,121100.0
2013-02-20 13:15:00,65.75,65.86,65.74,65.78,112200.0,46.7376,46.8158,46.7305,46.7589,112200.0
2013-02-20 13:20:00,65.78,65.79,65.74,65.77,74700.0,46.7589,46.7661,46.7305,46.7518,74700.0
2013-02-20 13:25:00,65.76,65.77,65.7,65.77,50600.0,46.7447,46.7518,46.7021,46.7518,50600.0
2013-02-20 13:30:00,65.76,65.8,65.67,65.71,74800.0,46.7447,46.7732,46.6808,46.7092,74800.0
2013-02-20 13:35:00,65.71,65.75,65.68,65.74,45200.0,46.7092,46.7376,46.6879,46.7305,45200.0
2013-02-20 13:40:00,65.74,65.77,65.68,65.76,68700.0,46.7305,46.7518,46.6879,46.7447,68700.0
2013-02-20 13:45:00,65.76,65.77,65.7,65.7,37800.0,46.7447,46.7518,46.7021,46.7021,37800.0
2013-02-20 13:50:00,65.71,65.71,65.65,65.66,101800.0,46.7092,46.7092,46.6665,46.6736,101800.0
2013-02-20 13:55:00,65.66,65.67,65.65,65.67,75100.0,46.6736,46.6808,46.6665,46.6808,75100.0
2013-02-20 14:00:00,65.66,65.74,65.54,65.7,215200.0,46.6736,46.7305,46.5883,46.7021,215200.0
2013-02-20 14:05:00,65.69,65.78,65.65,65.78,186500.0,46.695,46.7589,46.6665,46.7589,186500.0
2013-02-20 14:10:00,65.77,65.79,65.66,65.72,180000.0,46.7518,46.7661,46.6736,46.7163,180000.0
2013-02-20 14:15:00,65.71,65.73,65.64,65.69,61900.0,46.7092,46.7234,46.6594,46.695,61900.0
2013-02-20 14:20:00,65.69,65.69,65.57,65.58,137100.0,46.695,46.695,46.6097,46.6168,137100.0
2013-02-20 14:25:00,65.58,65.69,65.57,65.67,63500.0,46.6168,46.695,46.6097,46.6808,63500.0
2013-02-20 14:30:00,65.65,65.67,65.61,65.63,107400.0,46.6665,46.6808,46.6381,46.6523,107400.0
2013-02-20 14:35:00,65.62,65.69,65.56,65.66,170200.0,46.6452,46.695,46.6026,46.6736,170200.0
2013-02-20 14:40:00,65.66,65.66,65.57,65.63,112000.0,46.6736,46.6736,46.6097,46.6523,112000.0
2013-02-20 14:45:00,65.62,65.65,64.49,65.5,257600.0,46.6452,46.6665,45.842,46.5599,257600.0
2013-02-20 14:50:00,65.49,65.53,65.37,65.43,439200.0,46.5528,46.5812,46.4675,46.5102,439200.0
2013-02-20 14:55:00,65.42,65.48,65.4,65.44,100500.0,46.503,46.5457,46.4888,46.5173,100500.0
2013-02-20 15:00:00,65.43,65.46,65.38,65.4,202600.0,46.5102,46.5315,46.4746,46.4888,202600.0
2013-02-20 15:05:00,65.4,65.45,65.35,65.42,245800.0,46.4888,46.5244,46.4533,46.503,245800.0
2013-02-20 15:10:00,65.41,65.49,65.37,65.41,181600.0,46.4959,46.5528,46.4675,46.4959,181600.0
2013-02-20 15:15:00,65.4,65.44,65.33,65.43,223000.0,46.4888,46.5173,46.4391,46.5102,223000.0
2013-02-20 15:20:00,65.43,65.44,65.37,65.39,135800.0,46.5102,46.5173,46.4675,46.4817,135800.0
2013-02-20 15:25:00,65.39,65.41,65.3,65.4,188700.0,46.4817,46.4959,46.4177,46.4888,188700.0
2013-02-20 15:30:00,65.39,65.46,65.32,65.4,225700.0,46.4817,46.5315,46.432,46.4888,225700.0
2013-02-20 15:35:00,65.4,65.5,65.39,65.41,198600.0,46.4888,46.5599,46.4817,46.4959,198600.0
2013-02-20 15:40:00,65.42,65.45,65.37,65.43,192800.0,46.503,46.5244,46.4675,46.5102,192800.0
2013-02-20 15:45:00,65.43,65.46,65.34,65.39,204100.0,46.5102,46.5315,46.4462,46.4817,204100.0
2013-02-20 15:50:00,65.39,65.39,65.28,65.33,301900.0,46.4817,46.4817,46.4035,46.4391,301900.0
2013-02-20 15:55:00,65.34,65.38,65.27,65.27,549400.0,46.4462,46.4746,46.3964,46.3964,549400.0
2013-02-21 09:30:00,65.2,65.43,65.03,65.35,332600.0,46.3467,46.5102,46.2258,46.4533,332600.0
2013-02-21 09:35:00,65.35,65.36,65.09,65.25,142900.0,46.4533,46.4604,46.2685,46.3822,142900.0
2013-02-21 09:40:00,65.25,65.28,65.0,65.03,341500.0,46.3822,46.4035,46.2045,46.2258,341500.0
2013-02-21 09:45:00,65.03,65.05,64.85,64.9,258300.0,46.2258,46.24,46.0979,46.1334,258300.0
2013-02-21 09:50:00,64.89,64.9,64.81,64.86,243900.0,46.1263,46.1334,46.0694,46.105,243900.0
2013-02-21 09:55:00,64.87,64.94,64.85,64.85,117900.0,46.1121,46.1618,46.0979,46.0979,117900.0
2013-02-21 10:00:00,64.85,64.85,64.59,64.72,228000.0,46.0979,46.0979,45.913,46.0055,228000.0
2013-02-21 10:05:00,64.72,64.89,64.72,64.88,115100.0,46.0055,46.1263,46.0055,46.1192,115100.0
2013-02-21 10:10:00,64.88,64.97,64.84,64.92,177900.0,46.1192,46.1832,46.0908,46.1476,177900.0
2013-02-21 10:15:00,64.92,64.93,64.76,64.78,93100.0,46.1476,46.1547,46.0339,46.0481,93100.0
2013-02-21 10:20:00,64.78,64.89,64.78,64.84,133600.0,46.0481,46.1263,46.0481,46.0908,133600.0
2013-02-21 10:25:00,64.83,65.0,64.83,64.98,174000.0,46.0836,46.2045,46.0836,46.1903,174000.0
2013-02-21 10:30:00,64.99,64.99,64.89,64.92,121900.0,46.1974,46.1974,46.1263,46.1476,121900.0
2013-02-21 10:35:00,64.92,64.95,64.88,64.9,167300.0,46.1476,46.1689,46.1192,46.1334,167300.0
2013-02-21 10:40:00,64.9,64.95,64.87,64.94,218100.0,46.1334,46.1689,46.1121,46.1618,218100.0
2013-02-21 10:45:00,64.93,64.99,64.89,64.95,118500.0,46.1547,46.1974,46.1263,46.1689,118500.0
2013-02-21 10:50:00,64.95,64.95,64.81,64.86,131600.0,46.1689,46.1689,46.0694,46.105,131600.0
2013-02-21 10:55:00,64.86,64.93,64.84,64.91,143000.0,46.105,46.1547,46.0908,46.1405,143000.0
2013-02-21 11:00:00,64.92,64.94,64.74,64.81,186800.0,46.1476,46.1618,46.0197,46.0694,186800.0
2013-02-21 11:05:00,64.81,64.84,64.75,64.8,91700.0,46.0694,46.0908,46.0268,46.0623,91700.0
2013-02-21 11:10:00,64.8,64.81,64.73,64.73,144800.0,46.0623,46.0694,46.0126,46.0126,144800.0
2013-02-21 11:15:00,64.73,64.77,64.72,64.73,65800.0,46.0126,46.041,46.0055,46.0126,65800.0
2013-02-21 11:20:00,64.72,64.77,64.69,64.74,94500.0,46.0055,46.041,45.9841,46.0197,94500.0
2013-02-21 11:25:00,64.75,64.77,64.67,64.67,59300.0,46.0268,46.041,45.9699,45.9699,59300.0
2013-02-21 11:30:00,64.69,64.69,64.57,64.62,65900.0,45.9841,45.9841,45.8988,45.9344,65900.0
2013-02-21 11:35:00,64.62,64.71,64.62,64.67,44200.0,45.9344,45.9983,45.9344,45.9699,44200.0
2013-02-21 11:40:00,64.68,64.68,64.59,64.6,59300.0,45.977,45.977,45.913,45.9202,59300.0
2013-02-21 11:45:00,64.59,64.6,64.54,64.6,53900.0,45.913,45.9202,45.8775,45.9202,53900.0
2013-02-21 11:50:00,64.6,64.63,64.58,64.61,42300.0,45.9202,45.9415,45.9059,45.9273,42300.0
2013-02-21 11:55:00,64.61,64.63,64.54,64.63,104300.0,45.9273,45.9415,45.8775,45.9415,104300.0
2013-02-21 12:00:00,64.62,64.67,64.57,64.6,54000.0,45.9344,45.9699,45.8988,45.9202,54000.0
2013-02-21 12:05:00,64.61,64.62,64.54,64.55,53600.0,45.9273,45.9344,45.8775,45.8846,53600.0
2013-02-21 12:10:00,64.55,64.58,64.53,64.55,58000.0,45.8846,45.9059,45.8704,45.8846,58000.0
2013-02-21 12:15:00,64.55,64.56,64.47,64.54,228100.0,45.8846,45.8917,45.8277,45.8775,228100.0
2013-02-21 12:20:00,64.53,64.56,64.48,64.53,82500.0,45.8704,45.8917,45.8349,45.8704,82500.0
2013-02-21 12:25:00,64.52,64.58,64.48,64.5,85700.0,45.8633,45.9059,45.8349,45.8491,85700.0
2013-02-21 12:30:00,64.5,64.53,64.44,64.48,90400.0,45.8491,45.8704,45.8064,45.8349,90400.0
2013-02-21 12:35:00,64.49,64.5,64.36,64.38,157100.0,45.842,45.8491,45.7496,45.7638,157100.0
2013-02-21 12:40:00,64.39,64.45,64.39,64.42,120600.0,45.7709,45.8135,45.7709,45.7922,120600.0
2013-02-21 12:45:00,64.42,64.47,64.41,64.45,185300.0,45.7922,45.8277,45.7851,45.8135,185300.0
2013-02-21 12:50:00,64.45,64.45,64.36,64.45,109500.0,45.8135,45.8135,45.7496,45.8135,109500.0
2013-02-21 12:55:00,64.46,64.51,64.44,64.5,142500.0,45.8206,45.8562,45.8064,45.8491,142500.0
2013-02-21 13:00:00,64.49,64.6,64.49,64.59,80200.0,45.842,45.9202,45.842,45.913,80200.0
2013-02-21 13:05:00,64.6,64.67,64.6,64.62,117400.0,45.9202,45.9699,45.9202,45.9344,117400.0
2013-02-21 13:10:00,64.62,64.63,64.57,64.6,91100.0,45.9344,45.9415,45.8988,45.9202,91100.0
2013-02-21 13:15:00,64.6,64.64,64.54,64.6,92500.0,45.9202,45.9486,45.8775,45.9202,92500.0
2013-02-21 13:20:00,64.58,64.61,64.54,64.55,50900.0,45.9059,45.9273,45.8775,45.8846,50900.0
2013-02-21 13:25:00,64.55,64.57,64.48,64.5,69100.0,45.8846,45.8988,45.8349,45.8491,69100.0
2013-02-21 13:30:00,64.51,64.58,64.5,64.54,68600.0,45.8562,45.9059,45.8491,45.8775,68600.0
2013-02-21 13:35:00,64.54,64.57,64.47,64.57,93700.0,45.8775,45.8988,45.8277,45.8988,93700.0
2013-02-21 13:40:00,64.56,64.58,64.47,64.5,40800.0,45.8917,45.9059,45.8277,45.8491,40800.0
2013-02-21 13:45:00,64.51,64.55,64.44,64.45,36500.0,45.8562,45.8846,45.8064,45.8135,36500.0
2013-02-21 13:50:00,64.46,64.46,64.4,64.42,49400.0,45.8206,45.8206,45.778,45.7922,49400.0
2013-02-21 13:55:00,64.42,64.47,64.41,64.46,53900.0,45.7922,45.8277,45.7851,45.8206,53900.0
2013-02-21 14:00:00,64.46,64.5,64.39,64.4,62800.0,45.8206,45.8491,45.7709,45.778,62800.0
2013-02-21 14:05:00,64.41,64.42,64.35,64.36,82200.0,45.7851,45.7922,45.7424,45.7496,82200.0
2013-02-21 14:10:00,64.37,64.39,64.32,64.39,69300.0,45.7567,45.7709,45.7211,45.7709,69300.0
2013-02-21 14:15:00,64.39,64.41,64.34,64.35,62000.0,45.7709,45.7851,45.7353,45.7424,62000.0
2013-02-21 14:20:00,64.35,64.42,64.34,64.42,79900.0,45.7424,45.7922,45.7353,45.7922,79900.0
2013-02-21 14:25:00,64.41,64.43,64.36,64.43,86100.0,45.7851,45.7993,45.7496,45.7993,86100.0
2013-02-21 14:30:00,64.43,64.55,64.43,64.54,130900.0,45.7993,45.8846,45.7993,45.8775,130900.0
2013-02-21 14:35:00,64.54,64.56,64.52,64.54,95000.0,45.8775,45.8917,45.8633,45.8775,95000.0
2013-02-21 14:40:00,64.54,64.59,64.5,64.58,132100.0,45.8775,45.913,45.8491,45.9059,132100.0
2013-02-21 14:45:00,64.58,64.62,64.57,64.59,109100.0,45.9059,45.9344,45.8988,45.913,109100.0
2013-02-21 14:50:00,64.58,64.6,64.55,64.56,81300.0,45.9059,45.9202,45.8846,45.8917,81300.0
2013-02-21 14:55:00,64.56,64.68,64.55,64.65,130200.0,45.8917,45.977,45.8846,45.9557,130200.0
2013-02-21 15:00:00,64.65,64.81,64.6,64.77,194500.0,45.9557,46.0694,45.9202,46.041,194500.0
2013-02-21 15:05:00,64.76,64.86,64.72,64.82,188700.0,46.0339,46.105,46.0055,46.0765,188700.0
2013-02-21 15:10:00,64.83,64.87,64.78,64.87,150800.0,46.0836,46.1121,46.0481,46.1121,150800.0
2013-02-21 15:15:00,64.87,64.89,64.78,64.78,103500.0,46.1121,46.1263,46.0481,46.0481,103500.0
2013-02-21 15:20:00,64.78,64.87,64.75,64.85,95500.0,46.0481,46.1121,46.0268,46.0979,95500.0
2013-02-21 15:25:00,64.86,64.94,64.85,64.85,124900.0,46.105,46.1618,46.0979,46.0979,124900.0
2013-02-21 15:30:00,64.85,64.88,64.79,64.8,124000.0,46.0979,46.1192,46.0552,46.0623,124000.0
2013-02-21 15:35:00,64.8,64.86,64.79,64.82,113400.0,46.0623,46.105,46.0552,46.0765,113400.0
2013-02-21 15:40:00,64.81,64.84,64.76,64.79,143500.0,46.0694,46.0908,46.0339,46.0552,143500.0
2013-02-21 15:45:00,64.79,64.85,64.76,64.78,205700.0,46.0552,46.0979,46.0339,46.0481,205700.0
2013-02-21 15:50:00,64.77,64.84,64.76,64.77,306500.0,46.041,46.0908,46.0339,46.041,306500.0
2013-02-21 15:55:00,64.77,65.0,64.73,64.81,619700.0,46.041,46.2045,46.0126,46.0694,619700.0
2013-02-22 09:30:00,65.2,65.3,65.13,65.17,227700.0,46.3467,46.4177,46.2969,46.3253,227700.0
2013-02-22 09:35:00,65.17,65.3,65.1,65.22,133700.0,46.3253,46.4177,46.2756,46.3609,133700.0
2013-02-22 09:40:00,65.22,65.22,65.11,65.14,122900.0,46.3609,46.3609,46.2827,46.304,122900.0
2013-02-22 09:45:00,65.14,65.17,64.95,65.0,136800.0,46.304,46.3253,46.1689,46.2045,136800.0
2013-02-22 09:50:00,65.0,65.07,64.86,64.95,74300.0,46.2045,46.2543,46.105,46.1689,74300.0
2013-02-22 09:55:00,64.95,65.1,64.95,65.03,48300.0,46.1689,46.2756,46.1689,46.2258,48300.0
2013-02-22 10:00:00,65.04,65.08,64.94,64.94,62700.0,46.2329,46.2614,46.1618,46.1618,62700.0
2013-02-22 10:05:00,64.94,65.19,64.94,65.1,81100.0,46.1618,46.3396,46.1618,46.2756,81100.0
2013-02-22 10:10:00,65.11,65.17,65.05,65.11,69800.0,46.2827,46.3253,46.24,46.2827,69800.0
2013-02-22 10:15:00,65.09,65.13,65.03,65.11,83800.0,46.2685,46.2969,46.2258,46.2827,83800.0
2013-02-22 10:20:00,65.13,65.22,65.12,65.12,102400.0,46.2969,46.3609,46.2898,46.2898,102400.0
2013-02-22 10:25:00,65.12,65.13,65.05,65.07,102800.0,46.2898,46.2969,46.24,46.2543,102800.0
2013-02-22 10:30:00,65.07,65.07,64.92,64.95,126300.0,46.2543,46.2543,46.1476,46.1689,126300.0
2013-02-22 10:35:00,64.94,65.02,64.85,64.86,82600.0,46.1618,46.2187,46.0979,46.105,82600.0
2013-02-22 10:40:00,64.87,64.94,64.8,64.94,111200.0,46.1121,46.1618,46.0623,46.1618,111200.0
2013-02-22 10:45:00,64.95,64.97,64.84,64.84,66200.0,46.1689,46.1832,46.0908,46.0908,66200.0
2013-02-22 10:50:00,64.85,64.95,64.82,64.95,58500.0,46.0979,46.1689,46.0765,46.1689,58500.0
2013-02-22 10:55:00,64.95,64.97,64.8,64.81,40200.0,46.1689,46.1832,46.0623,46.0694,40200.0
2013-02-22 11:00:00,64.81,64.88,64.79,64.88,36800.0,46.0694,46.1192,46.0552,46.1192,36800.0
2013-02-22 11:05:00,64.87,64.9,64.84,64.89,26300.0,46.1121,46.1334,46.0908,46.1263,26300.0
2013-02-22 11:10:00,64.9,64.91,64.71,64.72,82000.0,46.1334,46.1405,45.9983,46.0055,82000.0
2013-02-22 11:15:00,64.72,64.73,64.68,64.69,81200.0,46.0055,46.0126,45.977,45.9841,81200.0
2013-02-22 11:20:00,64.7,64.71,64.67,64.71,62800.0,45.9912,45.9983,45.9699,45.9983,62800.0
2013-02-22 11:25:00,64.7,65.77,64.69,64.79,116000.0,45.9912,46.7518,45.9841,46.0552,116000.0
2013-02-22 11:30:00,64.79,64.8,64.73,64.76,39100.0,46.0552,46.0623,46.0126,46.0339,39100.0
2013-02-22 11:35:00,64.76,64.81,64.75,64.8,40100.0,46.0339,46.0694,46.0268,46.0623,40100.0
2013-02-22 11:40:00,64.8,64.84,64.8,64.81,60900.0,46.0623,46.0908,46.0623,46.0694,60900.0
2013-02-22 11:45:00,64.82,64.88,64.8,64.81,92200.0,46.0765,46.1192,46.0623,46.0694,92200.0
2013-02-22 11:50:00,64.8,64.89,64.78,64.86,65600.0,46.0623,46.1263,46.0481,46.105,65600.0
2013-02-22 11:55:00,64.86,64.93,64.84,64.93,45100.0,46.105,46.1547,46.0908,46.1547,45100.0
2013-02-22 12:00:00,64.92,64.95,64.9,64.92,51600.0,46.1476,46.1689,46.1334,46.1476,51600.0
2013-02-22 12:05:00,64.91,64.97,64.87,64.94,55400.0,46.1405,46.1832,46.1121,46.1618,55400.0
2013-02-22 12:10:00,64.94,64.94,64.88,64.89,34300.0,46.1618,46.1618,46.1192,46.1263,34300.0
2013-02-22 12:15:00,64.89,64.91,64.87,64.89,46800.0,46.1263,46.1405,46.1121,46.1263,46800.0
2013-02-22 12:20:00,64.9,64.9,64.84,64.85,26100.0,46.1334,46.1334,46.0908,46.0979,26100.0
2013-02-22 12:25:00,64.85,64.9,64.84,64.84,45500.0,46.0979,46.1334,46.0908,46.0908,45500.0
2013-02-22 12:30:00,64.85,64.92,64.83,64.91,37300.0,46.0979,46.1476,46.0836,46.1405,37300.0
2013-02-22 12:35:00,64.91,64.91,64.88,64.9,28500.0,46.1405,46.1405,46.1192,46.1334,28500.0
2013-02-22 12:40:00,64.9,64.94,64.9,64.93,60900.0,46.1334,46.1618,46.1334,46.1547,60900.0
2013-02-22 12:45:00,64.93,64.96,64.93,64.96,103700.0,46.1547,46.1761,46.1547,46.1761,103700.0
2013-02-22 12:50:00,64.96,65.06,64.96,64.99,103000.0,46.1761,46.2471,46.1761,46.1974,103000.0
2013-02-22 12:55:00,64.99,65.03,64.98,65.0,61000.0,46.1974,46.2258,46.1903,46.2045,61000.0
2013-02-22 13:00:00,65.0,65.01,64.96,64.96,76400.0,46.2045,46.2116,46.1761,46.1761,76400.0
2013-02-22 13:05:00,64.97,64.97,64.91,64.92,64000.0,46.1832,46.1832,46.1405,46.1476,64000.0
2013-02-22 13:10:00,64.92,64.94,64.9,64.91,62600.0,46.1476,46.1618,46.1334,46.1405,62600.0
2013-02-22 13:15:00,64.91,64.92,64.9,64.92,31400.0,46.1405,46.1476,46.1334,46.1476,31400.0
2013-02-22 13:20:00,64.92,64.92,64.86,64.86,32700.0,46.1476,46.1476,46.105,46.105,32700.0
2013-02-22 13:25:00,64.86,64.87,64.78,64.8,83100.0,46.105,46.1121,46.0481,46.0623,83100.0
2013-02-22 13:30:00,64.79,64.83,64.78,64.83,49700.0,46.0552,46.0836,46.0481,46.0836,49700.0
2013-02-22 13:35:00,64.83,64.91,64.83,64.91,53900.0,46.0836,46.1405,46.0836,46.1405,53900.0
2013-02-22 13:40:00,64.91,64.94,64.87,64.87,32300.0,46.1405,46.1618,46.1121,46.1121,32300.0
2013-02-22 13:45:00,64.87,64.96,64.85,64.96,39300.0,46.1121,46.1761,46.0979,46.1761,39300.0
2013-02-22 13:50:00,64.95,64.99,64.91,64.91,64900.0,46.1689,46.1974,46.1405,46.1405,64900.0
2013-02-22 13:55:00,64.91,64.92,64.87,64.88,50300.0,46.1405,46.1476,46.1121,46.1192,50300.0
2013-02-22 14:00:00,64.89,64.89,64.82,64.85,154200.0,46.1263,46.1263,46.0765,46.0979,154200.0
2013-02-22 14:05:00,64.85,64.85,64.76,64.78,58300.0,46.0979,46.0979,46.0339,46.0481,58300.0
2013-02-22 14:10:00,64.78,64.82,64.76,64.82,48800.0,46.0481,46.0765,46.0339,46.0765,48800.0
2013-02-22 14:15:00,64.81,64.82,64.78,64.81,40000.0,46.0694,46.0765,46.0481,46.0694,40000.0
2013-02-22 14:20:00,64.82,64.83,64.76,64.77,41900.0,46.0765,46.0836,46.0339,46.041,41900.0
2013-02-22 14:25:00,64.78,64.83,64.77,64.83,32200.0,46.0481,46.0836,46.041,46.0836,32200.0
2013-02-22 14:30:00,64.82,64.83,64.79,64.81,44800.0,46.0765,46.0836,46.0552,46.0694,44800.0
2013-02-22 14:35:00,64.82,64.87,64.81,64.83,100100.0,46.0765,46.1121,46.0694,46.0836,100100.0
2013-02-22 14:40:00,64.83,64.87,64.83,64.86,43200.0,46.0836,46.1121,46.0836,46.105,43200.0
2013-02-22 14:45:00,64.86,64.88,64.83,64.85,60000.0,46.105,46.1192,46.0836,46.0979,60000.0
2013-02-22 14:50:00,64.85,64.9,64.84,64.86,42500.0,46.0979,46.1334,46.0908,46.105,42500.0
2013-02-22 14:55:00,64.86,64.88,64.86,64.88,40700.0,46.105,46.1192,46.105,46.1192,40700.0
2013-02-22 15:00:00,64.87,64.89,64.86,64.89,73500.0,46.1121,46.1263,46.105,46.1263,73500.0
2013-02-22 15:05:00,64.88,64.92,64.86,64.88,126000.0,46.1192,46.1476,46.105,46.1192,126000.0
2013-02-22 15:10:00,64.88,64.92,64.88,64.9,52700.0,46.1192,46.1476,46.1192,46.1334,52700.0
2013-02-22 15:15:00,64.91,64.92,64.87,64.88,102200.0,46.1405,46.1476,46.1121,46.1192,102200.0
2013-02-22 15:20:00,64.88,64.89,64.81,64.82,85800.0,46.1192,46.1263,46.0694,46.0765,85800.0
2013-02-22 15:25:00,64.82,64.87,64.81,64.87,137800.0,46.0765,46.1121,46.0694,46.1121,137800.0
2013-02-22 15:30:00,64.87,64.9,64.83,64.84,76800.0,46.1121,46.1334,46.0836,46.0908,76800.0
2013-02-22 15:35:00,64.84,64.88,64.84,64.85,125900.0,46.0908,46.1192,46.0908,46.0979,125900.0
2013-02-22 15:40:00,64.86,64.86,64.81,64.81,179300.0,46.105,46.105,46.0694,46.0694,179300.0
2013-02-22 15:45:00,64.81,64.87,64.8,64.87,165400.0,46.0694,46.1121,46.0623,46.1121,165400.0
2013-02-22 15:50:00,64.87,64.92,64.87,64.89,157600.0,46.1121,46.1476,46.1121,46.1263,157600.0
2013-02-22 15:55:00,64.89,64.96,64.86,64.93,374800.0,46.1263,46.1761,46.105,46.1547,374800.0
2013-02-25 09:30:00,65.41,65.89,65.22,65.86,458100.0,46.4959,46.8371,46.3609,46.8158,458100.0
2013-02-25 09:35:00,65.86,66.08,65.71,65.94,261600.0,46.8158,46.9722,46.7092,46.8727,261600.0
2013-02-25 09:40:00,65.94,66.08,65.86,66.03,162500.0,46.8727,46.9722,46.8158,46.9367,162500.0
2013-02-25 09:45:00,66.03,66.08,65.88,66.04,203800.0,46.9367,46.9722,46.83,46.9438,203800.0
2013-02-25 09:50:00,66.03,66.25,66.03,66.24,247400.0,46.9367,47.093,46.9367,47.0859,247400.0
2013-02-25 09:55:00,66.25,66.49,66.21,66.41,336900.0,47.093,47.2636,47.0646,47.2068,336900.0
2013-02-25 10:00:00,66.42,67.45,66.38,66.41,298500.0,47.2139,47.946,47.1854,47.2068,298500.0
2013-02-25 10:05:00,66.41,66.42,66.33,66.34,262500.0,47.2068,47.2139,47.1499,47.157,262500.0
2013-02-25 10:10:00,66.33,66.42,66.29,66.39,219200.0,47.1499,47.2139,47.1215,47.1926,219200.0
2013-02-25 10:15:00,66.39,66.42,66.29,66.34,176200.0,47.1926,47.2139,47.1215,47.157,176200.0
2013-02-25 10:20:00,66.34,66.37,66.15,66.18,240200.0,47.157,47.1783,47.022,47.0433,240200.0
2013-02-25 10:25:00,66.19,66.28,66.0,66.06,243700.0,47.0504,47.1144,46.9153,46.958,243700.0
2013-02-25 10:30:00,66.05,66.28,66.04,66.19,123800.0,46.9509,47.1144,46.9438,47.0504,123800.0
2013-02-25 10:35:00,66.2,66.22,66.11,66.21,136000.0,47.0575,47.0717,46.9935,47.0646,136000.0
2013-02-25 10:40:00,66.2,66.29,66.08,66.28,163800.0,47.0575,47.1215,46.9722,47.1144,163800.0
2013-02-25 10:45:00,66.28,66.3,65.95,66.03,179100.0,47.1144,47.1286,46.8798,46.9367,179100.0
2013-02-25 10:50:00,66.02,66.11,65.92,65.95,235200.0,46.9295,46.9935,46.8585,46.8798,235200.0
2013-02-25 10:55:00,65.94,66.13,65.92,66.05,111200.0,46.8727,47.0077,46.8585,46.9509,111200.0
2013-02-25 11:00:00,66.05,66.08,65.89,66.05,158000.0,46.9509,46.9722,46.8371,46.9509,158000.0
2013-02-25 11:05:00,66.05,66.2,66.03,66.14,101700.0,46.9509,47.0575,46.9367,47.0148,101700.0
2013-02-25 11:10:00,66.13,66.25,66.09,66.17,145700.0,47.0077,47.093,46.9793,47.0362,145700.0
2013-02-25 11:15:00,66.18,66.35,66.15,66.28,141200.0,47.0433,47.1641,47.022,47.1144,141200.0
2013-02-25 11:20:00,66.28,66.35,66.2,66.34,65700.0,47.1144,47.1641,47.0575,47.157,65700.0
2013-02-25 11:25:00,66.34,66.4,66.28,66.33,121600.0,47.157,47.1997,47.1144,47.1499,121600.0
2013-02-25 11:30:00,66.32,66.35,66.26,66.29,160100.0,47.1428,47.1641,47.1001,47.1215,160100.0
2013-02-25 11:35:00,66.28,66.28,66.02,66.08,155500.0,47.1144,47.1144,46.9295,46.9722,155500.0
2013-02-25 11:40:00,66.08,66.12,65.99,66.03,98900.0,46.9722,47.0006,46.9082,46.9367,98900.0
2013-02-25 11:45:00,66.05,66.05,65.95,65.96,104600.0,46.9509,46.9509,46.8798,46.8869,104600.0
2013-02-25 11:50:00,65.97,65.97,65.69,65.75,169700.0,46.894,46.894,46.695,46.7376,169700.0
2013-02-25 11:55:00,65.76,65.81,65.54,65.6,289300.0,46.7447,46.7803,46.5883,46.631,289300.0
2013-02-25 12:00:00,65.6,65.62,65.52,65.62,160500.0,46.631,46.6452,46.5741,46.6452,160500.0
2013-02-25 12:05:00,65.62,65.75,65.61,65.75,93500.0,46.6452,46.7376,46.6381,46.7376,93500.0
2013-02-25 12:10:00,65.75,65.94,65.72,65.88,179100.0,46.7376,46.8727,46.7163,46.83,179100.0
2013-02-25 12:15:00,65.88,65.88,65.76,65.81,93300.0,46.83,46.83,46.7447,46.7803,93300.0
2013-02-25 12:20:00,65.82,65.92,65.79,65.92,89100.0,46.7874,46.8585,46.7661,46.8585,89100.0
2013-02-25 12:25:00,65.92,66.0,65.88,65.97,120800.0,46.8585,46.9153,46.83,46.894,120800.0
2013-02-25 12:30:00,65.96,65.97,65.79,65.89,119200.0,46.8869,46.894,46.7661,46.8371,119200.0
2013-02-25 12:35:00,65.9,65.98,65.85,65.91,70300.0,46.8442,46.9011,46.8087,46.8514,70300.0
2013-02-25 12:40:00,65.92,65.95,65.79,65.82,109800.0,46.8585,46.8798,46.7661,46.7874,109800.0
2013-02-25 12:45:00,65.81,66.08,65.81,66.03,116900.0,46.7803,46.9722,46.7803,46.9367,116900.0
2013-02-25 12:50:00,66.02,66.1,65.96,65.96,125000.0,46.9295,46.9864,46.8869,46.8869,125000.0
2013-02-25 12:55:00,65.96,65.99,65.93,65.97,39900.0,46.8869,46.9082,46.8656,46.894,39900.0
2013-02-25 13:00:00,65.97,66.05,65.94,65.94,70700.0,46.894,46.9509,46.8727,46.8727,70700.0
2013-02-25 13:05:00,65.94,65.94,65.85,65.89,56500.0,46.8727,46.8727,46.8087,46.8371,56500.0
2013-02-25 13:10:00,65.88,65.93,65.88,65.92,48000.0,46.83,46.8656,46.83,46.8585,48000.0
2013-02-25 13:15:00,65.94,65.96,65.87,65.88,55900.0,46.8727,46.8869,46.8229,46.83,55900.0
2013-02-25 13:20:00,65.87,65.89,65.8,65.88,67300.0,46.8229,46.8371,46.7732,46.83,67300.0
2013-02-25 13:25:00,65.87,65.92,65.82,65.84,50400.0,46.8229,46.8585,46.7874,46.8016,50400.0
2013-02-25 13:30:00,65.84,65.84,65.71,65.71,97500.0,46.8016,46.8016,46.7092,46.7092,97500.0
2013-02-25 13:35:00,65.71,65.77,65.69,65.75,50100.0,46.7092,46.7518,46.695,46.7376,50100.0
2013-02-25 13:40:00,65.74,65.77,65.62,65.7,71700.0,46.7305,46.7518,46.6452,46.7021,71700.0
2013-02-25 13:45:00,65.7,65.74,65.64,65.73,78100.0,46.7021,46.7305,46.6594,46.7234,78100.0
2013-02-25 13:50:00,65.73,65.77,65.68,65.76,108300.0,46.7234,46.7518,46.6879,46.7447,108300.0
2013-02-25 13:55:00,65.75,65.82,65.53,65.62,162300.0,46.7376,46.7874,46.5812,46.6452,162300.0
2013-02-25 14:00:00,65.62,65.62,65.41,65.46,120100.0,46.6452,46.6452,46.4959,46.5315,120100.0
2013-02-25 14:05:00,65.47,65.54,65.34,65.54,153700.0,46.5386,46.5883,46.4462,46.5883,153700.0
2013-02-25 14:10:00,65.55,65.64,65.49,65.58,191800.0,46.5955,46.6594,46.5528,46.6168,191800.0
2013-02-25 14:15:00,65.59,65.61,65.51,65.58,89100.0,46.6239,46.6381,46.567,46.6168,89100.0
2013-02-25 14:20:00,65.58,65.59,65.5,65.5,54100.0,46.6168,46.6239,46.5599,46.5599,54100.0
2013-02-25 14:25:00,65.5,65.56,65.46,65.55,59300.0,46.5599,46.6026,46.5315,46.5955,59300.0
2013-02-25 14:30:00,65.55,65.61,65.55,65.58,86800.0,46.5955,46.6381,46.5955,46.6168,86800.0
2013-02-25 14:35:00,65.58,65.59,65.51,65.52,91300.0,46.6168,46.6239,46.567,46.5741,91300.0
2013-02-25 14:40:00,65.52,65.6,65.49,65.58,90300.0,46.5741,46.631,46.5528,46.6168,90300.0
2013-02-25 14:45:00,65.58,65.59,65.48,65.52,67700.0,46.6168,46.6239,46.5457,46.5741,67700.0
2013-02-25 14:50:00,65.52,65.59,65.51,65.57,62500.0,46.5741,46.6239,46.567,46.6097,62500.0
2013-02-25 14:55:00,65.57,65.67,65.57,65.63,83000.0,46.6097,46.6808,46.6097,46.6523,83000.0
2013-02-25 15:00:00,65.63,65.68,65.57,65.62,81300.0,46.6523,46.6879,46.6097,46.6452,81300.0
2013-02-25 15:05:00,65.63,65.66,65.56,65.63,74500.0,46.6523,46.6736,46.6026,46.6523,74500.0
2013-02-25 15:10:00,65.63,65.69,65.46,65.49,165900.0,46.6523,46.695,46.5315,46.5528,165900.0
2013-02-25 15:15:00,65.49,65.51,65.34,65.34,176900.0,46.5528,46.567,46.4462,46.4462,176900.0
2013-02-25 15:20:00,65.34,65.4,65.27,65.38,113800.0,46.4462,46.4888,46.3964,46.4746,113800.0
2013-02-25 15:25:00,65.38,65.38,65.24,65.28,196700.0,46.4746,46.4746,46.3751,46.4035,196700.0
2013-02-25 15:30:00,65.28,65.34,65.2,65.29,145500.0,46.4035,46.4462,46.3467,46.4106,145500.0
2013-02-25 15:35:00,65.3,65.36,65.26,65.28,154800.0,46.4177,46.4604,46.3893,46.4035,154800.0
2013-02-25 15:40:00,65.27,65.28,65.18,65.2,138000.0,46.3964,46.4035,46.3324,46.3467,138000.0
2013-02-25 15:45:00,65.21,65.3,65.05,65.05,294900.0,46.3538,46.4177,46.24,46.24,294900.0
2013-02-25 15:50:00,65.06,65.06,64.89,64.95,461700.0,46.2471,46.2471,46.1263,46.1689,461700.0
2013-02-25 15:55:00,64.95,64.95,64.8,64.81,609200.0,46.1689,46.1689,46.0623,46.0694,609200.0
2013-02-26 09:30:00,64.97,65.5,64.97,65.33,393900.0,46.1832,46.5599,46.1832,46.4391,393900.0
2013-02-26 09:35:00,65.32,65.5,65.27,65.47,317500.0,46.432,46.5599,46.3964,46.5386,317500.0
2013-02-26 09:40:00,65.45,65.5,65.25,65.25,194400.0,46.5244,46.5599,46.3822,46.3822,194400.0
2013-02-26 09:45:00,65.24,65.29,65.16,65.23,99300.0,46.3751,46.4106,46.3182,46.368,99300.0
2013-02-26 09:50:00,65.23,65.29,65.11,65.18,135000.0,46.368,46.4106,46.2827,46.3324,135000.0
2013-02-26 09:55:00,65.18,65.45,65.17,65.37,99600.0,46.3324,46.5244,46.3253,46.4675,99600.0
2013-02-26 10:00:00,65.38,65.5,65.37,65.5,227900.0,46.4746,46.5599,46.4675,46.5599,227900.0
2013-02-26 10:05:00,65.5,65.5,65.18,65.19,133400.0,46.5599,46.5599,46.3324,46.3396,133400.0
2013-02-26 10:10:00,65.19,65.22,65.02,65.03,118100.0,46.3396,46.3609,46.2187,46.2258,118100.0
2013-02-26 10:15:00,65.03,65.25,65.03,65.25,199900.0,46.2258,46.3822,46.2258,46.3822,199900.0
2013-02-26 10:20:00,65.25,65.3,65.12,65.2,269000.0,46.3822,46.4177,46.2898,46.3467,269000.0
2013-02-26 10:25:00,65.17,65.35,65.14,65.14,153400.0,46.3253,46.4533,46.304,46.304,153400.0
2013-02-26 10:30:00,65.13,65.2,65.04,65.13,151800.0,46.2969,46.3467,46.2329,46.2969,151800.0
2013-02-26 10:35:00,65.13,65.21,65.08,65.18,87100.0,46.2969,46.3538,46.2614,46.3324,87100.0
2013-02-26 10:40:00,65.19,65.24,65.15,65.18,162400.0,46.3396,46.3751,46.3111,46.3324,162400.0
2013-02-26 10:45:00,65.17,65.28,65.07,65.27,101000.0,46.3253,46.4035,46.2543,46.3964,101000.0
2013-02-26 10:50:00,65.27,65.42,65.23,65.42,108800.0,46.3964,46.503,46.368,46.503,108800.0
2013-02-26 10:55:00,65.43,65.43,65.33,65.37,127700.0,46.5102,46.5102,46.4391,46.4675,127700.0
2013-02-26 11:00:00,65.37,65.37,65.22,65.26,160100.0,46.4675,46.4675,46.3609,46.3893,160100.0
2013-02-26 11:05:00,65.27,65.27,65.07,65.12,89400.0,46.3964,46.3964,46.2543,46.2898,89400.0
2013-02-26 11:10:00,65.11,65.26,65.07,65.2,104700.0,46.2827,46.3893,46.2543,46.3467,104700.0
2013-02-26 11:15:00,65.19,65.34,65.19,65.28,216500.0,46.3396,46.4462,46.3396,46.4035,216500.0
2013-02-26 11:20:00,65.27,65.33,65.12,65.19,114600.0,46.3964,46.4391,46.2898,46.3396,114600.0
2013-02-26 11:25:00,65.19,65.27,65.12,65.17,88300.0,46.3396,46.3964,46.2898,46.3253,88300.0
2013-02-26 11:30:00,65.17,65.3,65.17,65.24,86600.0,46.3253,46.4177,46.3253,46.3751,86600.0
2013-02-26 11:35:00,65.23,65.25,65.12,65.17,89300.0,46.368,46.3822,46.2898,46.3253,89300.0
2013-02-26 11:40:00,65.17,65.2,65.06,65.1,90600.0,46.3253,46.3467,46.2471,46.2756,90600.0
2013-02-26 11:45:00,65.1,65.11,65.0,65.1,76300.0,46.2756,46.2827,46.2045,46.2756,76300.0
2013-02-26 11:50:00,65.11,65.17,65.04,65.13,104600.0,46.2827,46.3253,46.2329,46.2969,104600.0
2013-02-26 11:55:00,65.13,65.18,65.09,65.09,59000.0,46.2969,46.3324,46.2685,46.2685,59000.0
2013-02-26 12:00:00,65.11,65.14,65.02,65.13,56400.0,46.2827,46.304,46.2187,46.2969,56400.0
2013-02-26 12:05:00,65.12,65.17,65.03,65.13,114100.0,46.2898,46.3253,46.2258,46.2969,114100.0
2013-02-26 12:10:00,65.14,65.15,65.03,65.06,61600.0,46.304,46.3111,46.2258,46.2471,61600.0
2013-02-26 12:15:00,65.08,65.09,64.99,65.0,50400.0,46.2614,46.2685,46.1974,46.2045,50400.0
2013-02-26 12:20:00,65.0,65.08,64.99,65.08,67700.0,46.2045,46.2614,46.1974,46.2614,67700.0
2013-02-26 12:25:00,65.07,65.18,65.07,65.16,71300.0,46.2543,46.3324,46.2543,46.3182,71300.0
2013-02-26 12:30:00,65.15,65.24,65.12,65.21,68000.0,46.3111,46.3751,46.2898,46.3538,68000.0
2013-02-26 12:35:00,65.2,65.3,65.19,65.3,70200.0,46.3467,46.4177,46.3396,46.4177,70200.0
2013-02-26 12:40:00,65.29,65.3,65.25,65.28,63200.0,46.4106,46.4177,46.3822,46.4035,63200.0
2013-02-26 12:45:00,65.28,65.28,65.21,65.25,35600.0,46.4035,46.4035,46.3538,46.3822,35600.0
2013-02-26 12:50:00,65.25,65.28,65.2,65.23,34900.0,46.3822,46.4035,46.3467,46.368,34900.0
2013-02-26 12:55:00,65.23,65.32,65.22,65.29,49600.0,46.368,46.432,46.3609,46.4106,49600.0
2013-02-26 13:00:00,65.29,65.42,65.27,65.4,131100.0,46.4106,46.503,46.3964,46.4888,131100.0
2013-02-26 13:05:00,65.39,65.39,65.26,65.29,71500.0,46.4817,46.4817,46.3893,46.4106,71500.0
2013-02-26 13:10:00,65.28,65.3,65.21,65.25,70500.0,46.4035,46.4177,46.3538,46.3822,70500.0
2013-02-26 13:15:00,65.25,65.25,65.13,65.14,51300.0,46.3822,46.3822,46.2969,46.304,51300.0
2013-02-26 13:20:00,65.15,65.23,65.11,65.23,56500.0,46.3111,46.368,46.2827,46.368,56500.0
2013-02-26 13:25:00,65.23,65.26,65.15,65.21,36600.0,46.368,46.3893,46.3111,46.3538,36600.0
2013-02-26 13:30:00,65.2,65.26,65.17,65.19,70100.0,46.3467,46.3893,46.3253,46.3396,70100.0
2013-02-26 13:35:00,65.19,65.34,65.18,65.31,231900.0,46.3396,46.4462,46.3324,46.4249,231900.0
2013-02-26 13:40:00,65.32,65.46,65.28,65.45,142600.0,46.432,46.5315,46.4035,46.5244,142600.0
2013-02-26 13:45:00,65.45,65.49,65.37,65.42,93300.0,46.5244,46.5528,46.4675,46.503,93300.0
2013-02-26 13:50:00,65.43,65.54,65.43,65.53,137400.0,46.5102,46.5883,46.5102,46.5812,137400.0
2013-02-26 13:55:00,65.52,65.53,65.4,65.4,190700.0,46.5741,46.5812,46.4888,46.4888,190700.0
2013-02-26 14:00:00,65.4,65.43,65.35,65.41,84300.0,46.4888,46.5102,46.4533,46.4959,84300.0
2013-02-26 14:05:00,65.4,65.49,65.4,65.44,54500.0,46.4888,46.5528,46.4888,46.5173,54500.0
2013-02-26 14:10:00,65.43,65.43,65.37,65.42,40900.0,46.5102,46.5102,46.4675,46.503,40900.0
2013-02-26 14:15:00,65.41,65.46,65.3,65.33,73400.0,46.4959,46.5315,46.4177,46.4391,73400.0
2013-02-26 14:20:00,65.32,65.4,65.32,65.39,56500.0,46.432,46.4888,46.432,46.4817,56500.0
2013-02-26 14:25:00,65.4,65.42,65.29,65.38,88500.0,46.4888,46.503,46.4106,46.4746,88500.0
2013-02-26 14:30:00,65.39,65.46,65.36,65.45,126500.0,46.4817,46.5315,46.4604,46.5244,126500.0
2013-02-26 14:35:00,65.45,65.48,65.38,65.39,62100.0,46.5244,46.5457,46.4746,46.4817,62100.0
2013-02-26 14:40:00,65.38,65.38,65.32,65.38,90100.0,46.4746,46.4746,46.432,46.4746,90100.0
2013-02-26 14:45:00,65.39,65.39,65.3,65.3,72200.0,46.4817,46.4817,46.4177,46.4177,72200.0
2013-02-26 14:50:00,65.31,65.36,65.28,65.32,70900.0,46.4249,46.4604,46.4035,46.432,70900.0
2013-02-26 14:55:00,65.32,65.39,65.3,65.3,103100.0,46.432,46.4817,46.4177,46.4177,103100.0
2013-02-26 15:00:00,65.3,65.38,65.28,65.31,68000.0,46.4177,46.4746,46.4035,46.4249,68000.0
2013-02-26 15:05:00,65.3,65.34,65.26,65.32,94800.0,46.4177,46.4462,46.3893,46.432,94800.0
2013-02-26 15:10:00,65.33,65.34,65.19,65.27,107400.0,46.4391,46.4462,46.3396,46.3964,107400.0
2013-02-26 15:15:00,65.26,65.28,65.17,65.21,113400.0,46.3893,46.4035,46.3253,46.3538,113400.0
2013-02-26 15:20:00,65.22,65.27,65.18,65.23,71400.0,46.3609,46.3964,46.3324,46.368,71400.0
2013-02-26 15:25:00,65.23,65.33,65.23,65.33,109100.0,46.368,46.4391,46.368,46.4391,109100.0
2013-02-26 15:30:00,65.33,65.34,65.23,65.24,104900.0,46.4391,46.4462,46.368,46.3751,104900.0
2013-02-26 15:35:00,65.23,65.3,65.2,65.3,100200.0,46.368,46.4177,46.3467,46.4177,100200.0
2013-02-26 15:40:00,65.3,65.44,65.28,65.38,114700.0,46.4177,46.5173,46.4035,46.4746,114700.0
2013-02-26 15:45:00,65.39,65.42,65.32,65.37,126100.0,46.4817,46.503,46.432,46.4675,126100.0
2013-02-26 15:50:00,65.36,65.4,65.31,65.33,210500.0,46.4604,46.4888,46.4249,46.4391,210500.0
2013-02-26 15:55:00,65.33,65.33,65.23,65.27,343000.0,46.4391,46.4391,46.368,46.3964,343000.0
2013-02-27 09:30:00,65.27,65.31,65.01,65.04,177800.0,46.3964,46.4249,46.2116,46.2329,177800.0
2013-02-27 09:35:00,65.03,65.14,65.0,65.0,155900.0,46.2258,46.304,46.2045,46.2045,155900.0
2013-02-27 09:40:00,65.01,65.17,65.01,65.09,98800.0,46.2116,46.3253,46.2116,46.2685,98800.0
2013-02-27 09:45:00,65.1,65.14,65.0,65.06,127600.0,46.2756,46.304,46.2045,46.2471,127600.0
2013-02-27 09:50:00,65.06,65.22,65.02,65.2,101200.0,46.2471,46.3609,46.2187,46.3467,101200.0
2013-02-27 09:55:00,65.2,65.21,65.1,65.13,69900.0,46.3467,46.3538,46.2756,46.2969,69900.0
2013-02-27 10:00:00,65.13,65.22,65.04,65.1,112900.0,46.2969,46.3609,46.2329,46.2756,112900.0
2013-02-27 10:05:00,65.1,65.14,65.07,65.11,82200.0,46.2756,46.304,46.2543,46.2827,82200.0
2013-02-27 10:10:00,65.13,65.16,65.08,65.14,116300.0,46.2969,46.3182,46.2614,46.304,116300.0
2013-02-27 10:15:00,65.15,65.19,65.14,65.17,150400.0,46.3111,46.3396,46.304,46.3253,150400.0
2013-02-27 10:20:00,65.16,65.34,65.15,65.31,140800.0,46.3182,46.4462,46.3111,46.4249,140800.0
2013-02-27 10:25:00,65.31,65.34,65.25,65.25,97600.0,46.4249,46.4462,46.3822,46.3822,97600.0
2013-02-27 10:30:00,65.26,65.3,65.24,65.28,70900.0,46.3893,46.4177,46.3751,46.4035,70900.0
2013-02-27 10:35:00,65.3,65.36,65.29,65.36,81100.0,46.4177,46.4604,46.4106,46.4604,81100.0
2013-02-27 10:40:00,65.36,65.46,65.36,65.41,155100.0,46.4604,46.5315,46.4604,46.4959,155100.0
2013-02-27 10:45:00,65.42,65.42,65.26,65.28,96000.0,46.503,46.503,46.3893,46.4035,96000.0
2013-02-27 10:50:00,65.28,65.31,65.24,65.25,70000.0,46.4035,46.4249,46.3751,46.3822,70000.0
2013-02-27 10:55:00,65.25,65.32,65.21,65.22,74300.0,46.3822,46.432,46.3538,46.3609,74300.0
2013-02-27 11:00:00,65.22,65.4,65.22,65.37,156300.0,46.3609,46.4888,46.3609,46.4675,156300.0
2013-02-27 11:05:00,65.37,65.4,65.33,65.39,73300.0,46.4675,46.4888,46.4391,46.4817,73300.0
2013-02-27 11:10:00,65.39,65.46,65.36,65.43,115000.0,46.4817,46.5315,46.4604,46.5102,115000.0
2013-02-27 11:15:00,65.43,65.45,65.36,65.37,121300.0,46.5102,46.5244,46.4604,46.4675,121300.0
2013-02-27 11:20:00,65.38,65.38,65.3,65.33,101000.0,46.4746,46.4746,46.4177,46.4391,101000.0
2013-02-27 11:25:00,65.34,65.34,65.29,65.33,45800.0,46.4462,46.4462,46.4106,46.4391,45800.0
2013-02-27 11:30:00,65.33,65.35,65.25,65.26,69400.0,46.4391,46.4533,46.3822,46.3893,69400.0
2013-02-27 11:35:00,65.26,65.36,65.26,65.35,68600.0,46.3893,46.4604,46.3893,46.4533,68600.0
2013-02-27 11:40:00,65.36,65.38,65.29,65.32,74600.0,46.4604,46.4746,46.4106,46.432,74600.0
2013-02-27 11:45:00,65.33,65.38,65.32,65.35,45500.0,46.4391,46.4746,46.432,46.4533,45500.0
2013-02-27 11:50:00,65.35,65.35,65.25,65.27,98000.0,46.4533,46.4533,46.3822,46.3964,98000.0
2013-02-27 11:55:00,65.26,65.3,65.18,65.22,91300.0,46.3893,46.4177,46.3324,46.3609,91300.0
2013-02-27 12:00:00,65.23,65.32,65.23,65.32,80200.0,46.368,46.432,46.368,46.432,80200.0
2013-02-27 12:05:00,65.32,65.44,65.31,65.39,85800.0,46.432,46.5173,46.4249,46.4817,85800.0
2013-02-27 12:10:00,65.39,65.4,65.32,65.39,60300.0,46.4817,46.4888,46.432,46.4817,60300.0
2013-02-27 12:15:00,65.39,65.43,65.33,65.41,80600.0,46.4817,46.5102,46.4391,46.4959,80600.0
2013-02-27 12:20:00,65.41,65.57,65.41,65.53,175400.0,46.4959,46.6097,46.4959,46.5812,175400.0
2013-02-27 12:25:00,65.53,65.64,65.5,65.63,129100.0,46.5812,46.6594,46.5599,46.6523,129100.0
2013-02-27 12:30:00,65.63,65.72,65.61,65.68,108600.0,46.6523,46.7163,46.6381,46.6879,108600.0
2013-02-27 12:35:00,65.68,65.7,65.58,65.6,71000.0,46.6879,46.7021,46.6168,46.631,71000.0
2013-02-27 12:40:00,65.59,65.64,65.5,65.52,82400.0,46.6239,46.6594,46.5599,46.5741,82400.0
2013-02-27 12:45:00,65.53,65.63,65.53,65.57,110200.0,46.5812,46.6523,46.5812,46.6097,110200.0
2013-02-27 12:50:00,65.56,65.58,65.51,65.52,68400.0,46.6026,46.6168,46.567,46.5741,68400.0
2013-02-27 12:55:00,65.52,65.63,65.47,65.56,142700.0,46.5741,46.6523,46.5386,46.6026,142700.0
2013-02-27 13:00:00,65.58,65.59,65.45,65.48,86400.0,46.6168,46.6239,46.5244,46.5457,86400.0
2013-02-27 13:05:00,65.48,65.54,65.48,65.51,62900.0,46.5457,46.5883,46.5457,46.567,62900.0
2013-02-27 13:10:00,65.5,65.59,65.49,65.57,108200.0,46.5599,46.6239,46.5528,46.6097,108200.0
2013-02-27 13:15:00,65.57,65.6,65.55,65.55,26600.0,46.6097,46.631,46.5955,46.5955,26600.0
2013-02-27 13:20:00,65.55,65.59,65.53,65.54,35700.0,46.5955,46.6239,46.5812,46.5883,35700.0
2013-02-27 13:25:00,65.54,65.56,65.5,65.51,43400.0,46.5883,46.6026,46.5599,46.567,43400.0
2013-02-27 13:30:00,65.52,65.55,65.49,65.5,68500.0,46.5741,46.5955,46.5528,46.5599,68500.0
2013-02-27 13:35:00,65.51,65.57,65.49,65.55,91500.0,46.567,46.6097,46.5528,46.5955,91500.0
2013-02-27 13:40:00,65.55,65.56,65.5,65.5,39200.0,46.5955,46.6026,46.5599,46.5599,39200.0
2013-02-27 13:45:00,65.5,65.51,65.44,65.44,72100.0,46.5599,46.567,46.5173,46.5173,72100.0
2013-02-27 13:50:00,65.44,65.51,65.42,65.5,38900.0,46.5173,46.567,46.503,46.5599,38900.0
2013-02-27 13:55:00,65.49,65.56,65.49,65.54,82400.0,46.5528,46.6026,46.5528,46.5883,82400.0
2013-02-27 14:00:00,65.55,65.57,65.51,65.54,53000.0,46.5955,46.6097,46.567,46.5883,53000.0
2013-02-27 14:05:00,65.54,65.62,65.53,65.6,67700.0,46.5883,46.6452,46.5812,46.631,67700.0
2013-02-27 14:10:00,65.59,65.7,65.59,65.69,99600.0,46.6239,46.7021,46.6239,46.695,99600.0
2013-02-27 14:15:00,65.69,65.73,65.69,65.72,84700.0,46.695,46.7234,46.695,46.7163,84700.0
2013-02-27 14:20:00,65.72,65.83,65.69,65.81,113500.0,46.7163,46.7945,46.695,46.7803,113500.0
2013-02-27 14:25:00,65.81,65.84,65.79,65.8,114200.0,46.7803,46.8016,46.7661,46.7732,114200.0
2013-02-27 14:30:00,65.8,65.84,65.8,65.81,61600.0,46.7732,46.8016,46.7732,46.7803,61600.0
2013-02-27 14:35:00,65.81,65.88,65.8,65.88,120300.0,46.7803,46.83,46.7732,46.83,120300.0
2013-02-27 14:40:00,65.88,65.91,65.83,65.9,142400.0,46.83,46.8514,46.7945,46.8442,142400.0
2013-02-27 14:45:00,65.9,66.01,65.9,66.0,137700.0,46.8442,46.9224,46.8442,46.9153,137700.0
2013-02-27 14:50:00,66.01,66.06,65.96,65.98,119800.0,46.9224,46.958,46.8869,46.9011,119800.0
2013-02-27 14:55:00,65.98,66.05,65.9,66.03,214700.0,46.9011,46.9509,46.8442,46.9367,214700.0
2013-02-27 15:00:00,66.03,66.03,65.95,65.98,67700.0,46.9367,46.9367,46.8798,46.9011,67700.0
2013-02-27 15:05:00,65.98,66.02,65.95,66.02,78200.0,46.9011,46.9295,46.8798,46.9295,78200.0
2013-02-27 15:10:00,66.01,66.11,65.98,66.09,148500.0,46.9224,46.9935,46.9011,46.9793,148500.0
2013-02-27 15:15:00,66.1,66.14,66.07,66.09,90800.0,46.9864,47.0148,46.9651,46.9793,90800.0
2013-02-27 15:20:00,66.1,66.15,66.09,66.12,149300.0,46.9864,47.022,46.9793,47.0006,149300.0
2013-02-27 15:25:00,66.11,66.12,66.0,66.02,108200.0,46.9935,47.0006,46.9153,46.9295,108200.0
2013-02-27 15:30:00,66.02,66.07,66.0,66.04,115600.0,46.9295,46.9651,46.9153,46.9438,115600.0
2013-02-27 15:35:00,66.05,66.06,66.01,66.05,88000.0,46.9509,46.958,46.9224,46.9509,88000.0
2013-02-27 15:40:00,66.05,66.06,65.97,66.02,136100.0,46.9509,46.958,46.894,46.9295,136100.0
2013-02-27 15:45:00,66.01,66.04,65.88,65.89,121000.0,46.9224,46.9438,46.83,46.8371,121000.0
2013-02-27 15:50:00,65.89,65.92,65.82,65.84,242500.0,46.8371,46.8585,46.7874,46.8016,242500.0
2013-02-27 15:55:00,65.85,65.86,65.63,65.64,504000.0,46.8087,46.8158,46.6523,46.6594,504000.0
2013-02-28 09:30:00,65.82,65.95,65.71,65.81,232200.0,46.7874,46.8798,46.7092,46.7803,232200.0
2013-02-28 09:35:00,65.83,66.1,65.81,65.98,173500.0,46.7945,46.9864,46.7803,46.9011,173500.0
2013-02-28 09:40:00,65.98,66.04,65.81,65.92,144600.0,46.9011,46.9438,46.7803,46.8585,144600.0
2013-02-28 09:45:00,65.96,66.02,65.8,65.83,185100.0,46.8869,46.9295,46.7732,46.7945,185100.0
2013-02-28 09:50:00,65.83,66.02,65.83,65.89,134400.0,46.7945,46.9295,46.7945,46.8371,134400.0
2013-02-28 09:55:00,65.89,66.02,65.89,66.0,223900.0,46.8371,46.9295,46.8371,46.9153,223900.0
2013-02-28 10:00:00,66.01,66.13,65.95,66.03,179200.0,46.9224,47.0077,46.8798,46.9367,179200.0
2013-02-28 10:05:00,66.04,66.07,65.96,66.06,175000.0,46.9438,46.9651,46.8869,46.958,175000.0
2013-02-28 10:10:00,66.06,66.06,65.99,66.05,135100.0,46.958,46.958,46.9082,46.9509,135100.0
2013-02-28 10:15:00,66.04,66.17,66.04,66.09,109600.0,46.9438,47.0362,46.9438,46.9793,109600.0
2013-02-28 10:20:00,66.09,66.22,66.09,66.11,82500.0,46.9793,47.0717,46.9793,46.9935,82500.0
2013-02-28 10:25:00,66.11,66.15,66.04,66.07,103500.0,46.9935,47.022,46.9438,46.9651,103500.0
2013-02-28 10:30:00,66.07,66.07,65.95,65.98,118400.0,46.9651,46.9651,46.8798,46.9011,118400.0
2013-02-28 10:35:00,65.98,66.02,65.85,65.93,105300.0,46.9011,46.9295,46.8087,46.8656,105300.0
2013-02-28 10:40:00,65.93,65.94,65.81,65.89,117100.0,46.8656,46.8727,46.7803,46.8371,117100.0
2013-02-28 10:45:00,65.87,65.9,65.82,65.88,146900.0,46.8229,46.8442,46.7874,46.83,146900.0
2013-02-28 10:50:00,65.88,65.92,65.84,65.85,95500.0,46.83,46.8585,46.8016,46.8087,95500.0
2013-02-28 10:55:00,65.86,65.9,65.8,65.89,98200.0,46.8158,46.8442,46.7732,46.8371,98200.0
2013-02-28 11:00:00,65.89,65.93,65.86,65.91,96700.0,46.8371,46.8656,46.8158,46.8514,96700.0
2013-02-28 11:05:00,65.91,66.05,65.91,66.03,140700.0,46.8514,46.9509,46.8514,46.9367,140700.0
2013-02-28 11:10:00,66.04,66.09,66.01,66.03,79800.0,46.9438,46.9793,46.9224,46.9367,79800.0
2013-02-28 11:15:00,66.03,66.1,66.03,66.08,62100.0,46.9367,46.9864,46.9367,46.9722,62100.0
2013-02-28 11:20:00,66.07,66.15,65.99,66.12,103700.0,46.9651,47.022,46.9082,47.0006,103700.0
2013-02-28 11:25:00,66.11,66.14,66.06,66.07,124100.0,46.9935,47.0148,46.958,46.9651,124100.0
2013-02-28 11:30:00,66.07,66.07,65.99,66.01,226400.0,46.9651,46.9651,46.9082,46.9224,226400.0
2013-02-28 11:35:00,66.01,66.04,65.87,65.9,124200.0,46.9224,46.9438,46.8229,46.8442,124200.0
2013-02-28 11:40:00,65.9,65.97,65.87,65.95,62200.0,46.8442,46.894,46.8229,46.8798,62200.0
2013-02-28 11:45:00,65.95,65.97,65.92,65.95,41400.0,46.8798,46.894,46.8585,46.8798,41400.0
2013-02-28 11:50:00,65.96,65.98,65.91,65.95,64400.0,46.8869,46.9011,46.8514,46.8798,64400.0
2013-02-28 11:55:00,65.95,65.97,65.89,65.93,54600.0,46.8798,46.894,46.8371,46.8656,54600.0
2013-02-28 12:00:00,65.94,65.97,65.91,65.93,58200.0,46.8727,46.894,46.8514,46.8656,58200.0
2013-02-28 12:05:00,65.93,65.95,65.91,65.94,39200.0,46.8656,46.8798,46.8514,46.8727,39200.0
2013-02-28 12:10:00,65.93,65.94,65.84,65.84,64400.0,46.8656,46.8727,46.8016,46.8016,64400.0
2013-02-28 12:15:00,65.85,65.87,65.8,65.85,69200.0,46.8087,46.8229,46.7732,46.8087,69200.0
2013-02-28 12:20:00,65.85,65.95,65.84,65.94,41000.0,46.8087,46.8798,46.8016,46.8727,41000.0
2013-02-28 12:25:00,65.94,65.95,65.9,65.91,39200.0,46.8727,46.8798,46.8442,46.8514,39200.0
2013-02-28 12:30:00,65.91,65.94,65.88,65.94,36300.0,46.8514,46.8727,46.83,46.8727,36300.0
2013-02-28 12:35:00,65.94,65.97,65.93,65.94,39700.0,46.8727,46.894,46.8656,46.8727,39700.0
2013-02-28 12:40:00,65.95,66.0,65.95,66.0,43000.0,46.8798,46.9153,46.8798,46.9153,43000.0
2013-02-28 12:45:00,65.99,66.01,65.97,65.98,59500.0,46.9082,46.9224,46.894,46.9011,59500.0
2013-02-28 12:50:00,65.98,65.99,65.92,65.94,45000.0,46.9011,46.9082,46.8585,46.8727,45000.0
2013-02-28 12:55:00,65.95,65.98,65.93,65.94,47700.0,46.8798,46.9011,46.8656,46.8727,47700.0
2013-02-28 13:00:00,65.94,65.97,65.91,65.95,46200.0,46.8727,46.894,46.8514,46.8798,46200.0
2013-02-28 13:05:00,65.96,65.97,65.9,65.92,55500.0,46.8869,46.894,46.8442,46.8585,55500.0
2013-02-28 13:10:00,65.92,65.96,65.92,65.95,36200.0,46.8585,46.8869,46.8585,46.8798,36200.0
2013-02-28 13:15:00,65.95,65.98,65.89,65.96,85400.0,46.8798,46.9011,46.8371,46.8869,85400.0
2013-02-28 13:20:00,65.97,66.05,65.96,66.01,118600.0,46.894,46.9509,46.8869,46.9224,118600.0
2013-02-28 13:25:00,66.01,66.06,66.01,66.02,36200.0,46.9224,46.958,46.9224,46.9295,36200.0
2013-02-28 13:30:00,66.02,66.06,66.02,66.06,49600.0,46.9295,46.958,46.9295,46.958,49600.0
2013-02-28 13:35:00,66.07,66.11,66.0,66.0,80300.0,46.9651,46.9935,46.9153,46.9153,80300.0
2013-02-28 13:40:00,66.01,66.06,66.0,66.06,52400.0,46.9224,46.958,46.9153,46.958,52400.0
2013-02-28 13:45:00,66.05,66.09,66.04,66.08,40200.0,46.9509,46.9793,46.9438,46.9722,40200.0
2013-02-28 13:50:00,66.09,66.11,66.04,66.11,50200.0,46.9793,46.9935,46.9438,46.9935,50200.0
2013-02-28 13:55:00,66.11,66.14,66.03,66.07,70600.0,46.9935,47.0148,46.9367,46.9651,70600.0
2013-02-28 14:00:00,66.06,66.12,66.05,66.09,38800.0,46.958,47.0006,46.9509,46.9793,38800.0
2013-02-28 14:05:00,66.09,66.13,66.09,66.12,43700.0,46.9793,47.0077,46.9793,47.0006,43700.0
2013-02-28 14:10:00,66.12,66.15,66.11,66.14,60700.0,47.0006,47.022,46.9935,47.0148,60700.0
2013-02-28 14:15:00,66.15,66.16,66.09,66.09,95700.0,47.022,47.0291,46.9793,46.9793,95700.0
2013-02-28 14:20:00,66.09,66.12,66.07,66.11,67800.0,46.9793,47.0006,46.9651,46.9935,67800.0
2013-02-28 14:25:00,66.11,66.13,66.07,66.08,73900.0,46.9935,47.0077,46.9651,46.9722,73900.0
2013-02-28 14:30:00,66.09,66.15,65.98,66.0,116100.0,46.9793,47.022,46.9011,46.9153,116100.0
2013-02-28 14:35:00,66.0,66.02,65.96,65.99,48400.0,46.9153,46.9295,46.8869,46.9082,48400.0
2013-02-28 14:40:00,65.99,66.0,65.92,65.92,85900.0,46.9082,46.9153,46.8585,46.8585,85900.0
2013-02-28 14:45:00,65.93,65.99,65.89,65.97,117900.0,46.8656,46.9082,46.8371,46.894,117900.0
2013-02-28 14:50:00,65.96,66.02,65.94,66.02,99900.0,46.8869,46.9295,46.8727,46.9295,99900.0
2013-02-28 14:55:00,66.02,66.03,65.95,65.98,48100.0,46.9295,46.9367,46.8798,46.9011,48100.0
2013-02-28 15:00:00,65.98,65.98,65.92,65.95,55000.0,46.9011,46.9011,46.8585,46.8798,55000.0
2013-02-28 15:05:00,65.95,65.95,65.84,65.89,88500.0,46.8798,46.8798,46.8016,46.8371,88500.0
2013-02-28 15:10:00,65.89,65.91,65.82,65.85,50800.0,46.8371,46.8514,46.7874,46.8087,50800.0
2013-02-28 15:15:00,65.84,65.85,65.78,65.81,87000.0,46.8016,46.8087,46.7589,46.7803,87000.0
2013-02-28 15:20:00,65.81,65.87,65.8,65.85,85100.0,46.7803,46.8229,46.7732,46.8087,85100.0
2013-02-28 15:25:00,65.86,65.9,65.83,65.86,139200.0,46.8158,46.8442,46.7945,46.8158,139200.0
2013-02-28 15:30:00,65.86,65.91,65.81,65.88,102800.0,46.8158,46.8514,46.7803,46.83,102800.0
2013-02-28 15:35:00,65.88,65.91,65.84,65.86,122600.0,46.83,46.8514,46.8016,46.8158,122600.0
2013-02-28 15:40:00,65.86,65.86,65.77,65.82,92500.0,46.8158,46.8158,46.7518,46.7874,92500.0
2013-02-28 15:45:00,65.81,65.87,65.76,65.79,242500.0,46.7803,46.8229,46.7447,46.7661,242500.0
2013-02-28 15:50:00,65.79,65.83,65.76,65.77,183300.0,46.7661,46.7945,46.7447,46.7518,183300.0
2013-02-28 15:55:00,65.77,65.81,65.61,65.62,554900.0,46.7518,46.7803,46.6381,46.6452,554900.0
2013-03-01 09:30:00,65.38,65.58,65.3,65.46,585100.0,46.4746,46.6168,46.4177,46.5315,585100.0
2013-03-01 09:35:00,65.45,65.59,65.39,65.44,385200.0,46.5244,46.6239,46.4817,46.5173,385200.0
2013-03-01 09:40:00,65.4,65.42,65.23,65.28,360200.0,46.4888,46.503,46.368,46.4035,360200.0
2013-03-01 09:45:00,65.27,65.38,65.16,65.35,216600.0,46.3964,46.4746,46.3182,46.4533,216600.0
2013-03-01 09:50:00,65.35,65.43,65.3,65.39,155600.0,46.4533,46.5102,46.4177,46.4817,155600.0
2013-03-01 09:55:00,65.39,65.47,65.36,65.46,122900.0,46.4817,46.5386,46.4604,46.5315,122900.0
2013-03-01 10:00:00,65.47,65.67,65.41,65.64,176200.0,46.5386,46.6808,46.4959,46.6594,176200.0
2013-03-01 10:05:00,65.64,65.83,65.63,65.78,158100.0,46.6594,46.7945,46.6523,46.7589,158100.0
2013-03-01 10:10:00,65.78,65.89,65.75,65.89,204400.0,46.7589,46.8371,46.7376,46.8371,204400.0
2013-03-01 10:15:00,65.89,65.93,65.86,65.88,199500.0,46.8371,46.8656,46.8158,46.83,199500.0
2013-03-01 10:20:00,65.88,65.89,65.78,65.84,122600.0,46.83,46.8371,46.7589,46.8016,122600.0
2013-03-01 10:25:00,65.84,65.93,65.83,65.93,95600.0,46.8016,46.8656,46.7945,46.8656,95600.0
2013-03-01 10:30:00,65.92,66.01,65.9,65.94,176000.0,46.8585,46.9224,46.8442,46.8727,176000.0
2013-03-01 10:35:00,65.95,66.02,65.93,65.98,101700.0,46.8798,46.9295,46.8656,46.9011,101700.0
2013-03-01 10:40:00,65.98,66.1,65.98,66.07,70300.0,46.9011,46.9864,46.9011,46.9651,70300.0
2013-03-01 10:45:00,66.07,66.13,66.02,66.06,179700.0,46.9651,47.0077,46.9295,46.958,179700.0
2013-03-01 10:50:00,66.06,66.19,66.02,66.18,94300.0,46.958,47.0504,46.9295,47.0433,94300.0
2013-03-01 10:55:00,66.18,66.34,66.17,66.34,183200.0,47.0433,47.157,47.0362,47.157,183200.0
2013-03-01 11:00:00,66.34,66.42,66.28,66.4,166300.0,47.157,47.2139,47.1144,47.1997,166300.0
2013-03-01 11:05:00,66.4,66.42,66.29,66.31,140000.0,47.1997,47.2139,47.1215,47.1357,140000.0
2013-03-01 11:10:00,66.31,66.36,66.2,66.21,99800.0,47.1357,47.1712,47.0575,47.0646,99800.0
2013-03-01 11:15:00,66.21,66.21,66.12,66.14,108400.0,47.0646,47.0646,47.0006,47.0148,108400.0
2013-03-01 11:20:00,66.15,66.22,66.11,66.2,121500.0,47.022,47.0717,46.9935,47.0575,121500.0
2013-03-01 11:25:00,66.21,66.27,66.15,66.17,88200.0,47.0646,47.1073,47.022,47.0362,88200.0
2013-03-01 11:30:00,66.16,66.2,66.13,66.18,67600.0,47.0291,47.0575,47.0077,47.0433,67600.0
2013-03-01 11:35:00,66.18,66.18,66.1,66.14,81100.0,47.0433,47.0433,46.9864,47.0148,81100.0
2013-03-01 11:40:00,66.13,66.13,65.97,66.05,107500.0,47.0077,47.0077,46.894,46.9509,107500.0
2013-03-01 11:45:00,66.06,66.08,66.0,66.07,84200.0,46.958,46.9722,46.9153,46.9651,84200.0
2013-03-01 11:50:00,66.08,66.14,66.02,66.05,78100.0,46.9722,47.0148,46.9295,46.9509,78100.0
2013-03-01 11:55:00,66.05,66.2,66.05,66.17,46700.0,46.9509,47.0575,46.9509,47.0362,46700.0
2013-03-01 12:00:00,66.17,66.32,66.17,66.31,107400.0,47.0362,47.1428,47.0362,47.1357,107400.0
2013-03-01 12:05:00,66.31,66.33,66.26,66.31,63000.0,47.1357,47.1499,47.1001,47.1357,63000.0
2013-03-01 12:10:00,66.32,66.38,66.31,66.37,89000.0,47.1428,47.1854,47.1357,47.1783,89000.0
2013-03-01 12:15:00,66.36,66.42,66.35,66.4,81400.0,47.1712,47.2139,47.1641,47.1997,81400.0
2013-03-01 12:20:00,66.4,66.44,66.33,66.42,114100.0,47.1997,47.2281,47.1499,47.2139,114100.0
2013-03-01 12:25:00,66.42,66.48,66.4,66.4,73700.0,47.2139,47.2565,47.1997,47.1997,73700.0
2013-03-01 12:30:00,66.4,66.48,66.34,66.34,62000.0,47.1997,47.2565,47.157,47.157,62000.0
2013-03-01 12:35:00,66.34,66.41,66.32,66.39,65400.0,47.157,47.2068,47.1428,47.1926,65400.0
2013-03-01 12:40:00,66.4,66.43,66.34,66.38,82900.0,47.1997,47.221,47.157,47.1854,82900.0
2013-03-01 12:45:00,66.38,66.39,66.34,66.35,46400.0,47.1854,47.1926,47.157,47.1641,46400.0
2013-03-01 12:50:00,66.35,66.42,66.34,66.39,47700.0,47.1641,47.2139,47.157,47.1926,47700.0
2013-03-01 12:55:00,66.39,66.46,66.37,66.41,72000.0,47.1926,47.2423,47.1783,47.2068,72000.0
2013-03-01 13:00:00,66.4,66.45,66.38,66.44,69500.0,47.1997,47.2352,47.1854,47.2281,69500.0
2013-03-01 13:05:00,66.44,66.45,66.31,66.31,57600.0,47.2281,47.2352,47.1357,47.1357,57600.0
2013-03-01 13:10:00,66.31,66.42,66.31,66.34,81700.0,47.1357,47.2139,47.1357,47.157,81700.0
2013-03-01 13:15:00,66.34,66.38,66.25,66.3,57800.0,47.157,47.1854,47.093,47.1286,57800.0
2013-03-01 13:20:00,66.3,66.35,66.26,66.34,78400.0,47.1286,47.1641,47.1001,47.157,78400.0
2013-03-01 13:25:00,66.35,66.37,66.28,66.36,42900.0,47.1641,47.1783,47.1144,47.1712,42900.0
2013-03-01 13:30:00,66.36,66.4,66.29,66.35,98300.0,47.1712,47.1997,47.1215,47.1641,98300.0
2013-03-01 13:35:00,66.35,66.39,66.33,66.39,59400.0,47.1641,47.1926,47.1499,47.1926,59400.0
2013-03-01 13:40:00,66.39,66.4,66.32,66.33,47400.0,47.1926,47.1997,47.1428,47.1499,47400.0
2013-03-01 13:45:00,66.32,66.33,66.27,66.27,57400.0,47.1428,47.1499,47.1073,47.1073,57400.0
2013-03-01 13:50:00,66.27,66.35,66.25,66.35,102600.0,47.1073,47.1641,47.093,47.1641,102600.0
2013-03-01 13:55:00,66.35,66.43,66.34,66.41,68200.0,47.1641,47.221,47.157,47.2068,68200.0
2013-03-01 14:00:00,66.42,66.5,66.42,66.5,127200.0,47.2139,47.2707,47.2139,47.2707,127200.0
2013-03-01 14:05:00,66.5,66.6,66.49,66.58,153600.0,47.2707,47.3418,47.2636,47.3276,153600.0
2013-03-01 14:10:00,66.57,66.64,66.57,66.62,82800.0,47.3205,47.3703,47.3205,47.356,82800.0
2013-03-01 14:15:00,66.61,66.65,66.58,66.6,138400.0,47.3489,47.3774,47.3276,47.3418,138400.0
2013-03-01 14:20:00,66.61,66.65,66.53,66.54,135300.0,47.3489,47.3774,47.2921,47.2992,135300.0
2013-03-01 14:25:00,66.53,66.54,66.47,66.5,80900.0,47.2921,47.2992,47.2494,47.2707,80900.0
2013-03-01 14:30:00,66.5,66.58,66.48,66.58,77100.0,47.2707,47.3276,47.2565,47.3276,77100.0
2013-03-01 14:35:00,66.58,66.64,66.56,66.56,128400.0,47.3276,47.3703,47.3134,47.3134,128400.0
2013-03-01 14:40:00,66.56,66.6,66.54,66.57,86400.0,47.3134,47.3418,47.2992,47.3205,86400.0
2013-03-01 14:45:00,66.56,66.56,66.47,66.5,62300.0,47.3134,47.3134,47.2494,47.2707,62300.0
2013-03-01 14:50:00,66.49,66.49,66.45,66.48,82000.0,47.2636,47.2636,47.2352,47.2565,82000.0
2013-03-01 14:55:00,66.48,66.5,66.4,66.5,103000.0,47.2565,47.2707,47.1997,47.2707,103000.0
2013-03-01 15:00:00,66.5,66.55,66.43,66.44,110500.0,47.2707,47.3063,47.221,47.2281,110500.0
2013-03-01 15:05:00,66.44,66.51,66.43,66.44,107500.0,47.2281,47.2779,47.221,47.2281,107500.0
2013-03-01 15:10:00,66.44,66.57,66.44,66.49,120000.0,47.2281,47.3205,47.2281,47.2636,120000.0
2013-03-01 15:15:00,66.5,66.52,66.45,66.49,87800.0,47.2707,47.285,47.2352,47.2636,87800.0
2013-03-01 15:20:00,66.49,66.49,66.43,66.44,92300.0,47.2636,47.2636,47.221,47.2281,92300.0
2013-03-01 15:25:00,66.44,66.5,66.41,66.41,130900.0,47.2281,47.2707,47.2068,47.2068,130900.0
2013-03-01 15:30:00,66.42,66.46,66.38,66.4,138700.0,47.2139,47.2423,47.1854,47.1997,138700.0
2013-03-01 15:35:00,66.41,66.42,66.36,66.4,248500.0,47.2068,47.2139,47.1712,47.1997,248500.0
2013-03-01 15:40:00,66.4,66.42,66.31,66.32,184500.0,47.1997,47.2139,47.1357,47.1428,184500.0
2013-03-01 15:45:00,66.33,66.41,66.31,66.32,270600.0,47.1499,47.2068,47.1357,47.1428,270600.0
2013-03-01 15:50:00,66.32,66.35,66.23,66.24,346800.0,47.1428,47.1641,47.0788,47.0859,346800.0
2013-03-01 15:55:00,66.24,66.31,66.18,66.3,562900.0,47.0859,47.1357,47.0433,47.1286,562900.0
2013-03-04 09:30:00,66.09,66.18,65.86,66.13,324100.0,46.9793,47.0433,46.8158,47.0077,324100.0
2013-03-04 09:35:00,66.13,66.22,66.11,66.21,292200.0,47.0077,47.0717,46.9935,47.0646,292200.0
2013-03-04 09:40:00,66.23,66.52,66.22,66.38,191100.0,47.0788,47.285,47.0717,47.1854,191100.0
2013-03-04 09:45:00,66.38,66.39,66.25,66.3,204400.0,47.1854,47.1926,47.093,47.1286,204400.0
2013-03-04 09:50:00,66.3,66.44,66.28,66.44,135300.0,47.1286,47.2281,47.1144,47.2281,135300.0
2013-03-04 09:55:00,66.44,66.49,66.37,66.43,143100.0,47.2281,47.2636,47.1783,47.221,143100.0
2013-03-04 10:00:00,66.43,66.46,66.36,66.44,89400.0,47.221,47.2423,47.1712,47.2281,89400.0
2013-03-04 10:05:00,66.45,66.48,66.37,66.47,112800.0,47.2352,47.2565,47.1783,47.2494,112800.0
2013-03-04 10:10:00,66.47,66.48,66.33,66.36,159700.0,47.2494,47.2565,47.1499,47.1712,159700.0
2013-03-04 10:15:00,66.35,66.42,66.33,66.39,71600.0,47.1641,47.2139,47.1499,47.1926,71600.0
2013-03-04 10:20:00,66.4,66.42,66.34,66.41,97900.0,47.1997,47.2139,47.157,47.2068,97900.0
2013-03-04 10:25:00,66.4,66.42,66.34,66.36,71000.0,47.1997,47.2139,47.157,47.1712,71000.0
2013-03-04 10:30:00,66.36,66.38,66.32,66.33,76800.0,47.1712,47.1854,47.1428,47.1499,76800.0
2013-03-04 10:35:00,66.34,66.39,66.24,66.39,142200.0,47.157,47.1926,47.0859,47.1926,142200.0
2013-03-04 10:40:00,66.39,66.49,66.39,66.41,61700.0,47.1926,47.2636,47.1926,47.2068,61700.0
2013-03-04 10:45:00,66.41,66.51,66.41,66.5,93100.0,47.2068,47.2779,47.2068,47.2707,93100.0
2013-03-04 10:50:00,66.5,66.57,66.49,66.55,102700.0,47.2707,47.3205,47.2636,47.3063,102700.0
2013-03-04 10:55:00,66.56,66.56,66.5,66.56,59000.0,47.3134,47.3134,47.2707,47.3134,59000.0
2013-03-04 11:00:00,66.56,66.56,66.44,66.49,92300.0,47.3134,47.3134,47.2281,47.2636,92300.0
2013-03-04 11:05:00,66.49,66.51,66.42,66.42,56300.0,47.2636,47.2779,47.2139,47.2139,56300.0
2013-03-04 11:10:00,66.44,66.48,66.43,66.47,56500.0,47.2281,47.2565,47.221,47.2494,56500.0
2013-03-04 11:15:00,66.47,66.54,66.39,66.54,55200.0,47.2494,47.2992,47.1926,47.2992,55200.0
2013-03-04 11:20:00,66.54,66.58,66.51,66.58,108200.0,47.2992,47.3276,47.2779,47.3276,108200.0
2013-03-04 11:25:00,66.59,66.65,66.56,66.57,88600.0,47.3347,47.3774,47.3134,47.3205,88600.0
2013-03-04 11:30:00,66.56,66.61,66.45,66.45,44300.0,47.3134,47.3489,47.2352,47.2352,44300.0
2013-03-04 11:35:00,66.45,66.52,66.44,66.51,45800.0,47.2352,47.285,47.2281,47.2779,45800.0
2013-03-04 11:40:00,66.51,66.52,66.45,66.49,36300.0,47.2779,47.285,47.2352,47.2636,36300.0
2013-03-04 11:45:00,66.48,66.5,66.41,66.42,43600.0,47.2565,47.2707,47.2068,47.2139,43600.0
2013-03-04 11:50:00,66.42,66.44,66.39,66.41,24700.0,47.2139,47.2281,47.1926,47.2068,24700.0
2013-03-04 11:55:00,66.4,66.45,66.38,66.38,38300.0,47.1997,47.2352,47.1854,47.1854,38300.0
2013-03-04 12:00:00,66.38,66.43,66.36,66.41,65700.0,47.1854,47.221,47.1712,47.2068,65700.0
2013-03-04 12:05:00,66.41,66.44,66.38,66.41,62800.0,47.2068,47.2281,47.1854,47.2068,62800.0
2013-03-04 12:10:00,66.41,66.43,66.35,66.41,61000.0,47.2068,47.221,47.1641,47.2068,61000.0
2013-03-04 12:15:00,66.42,66.43,66.34,66.34,65200.0,47.2139,47.221,47.157,47.157,65200.0
2013-03-04 12:20:00,66.34,66.35,66.28,66.28,73500.0,47.157,47.1641,47.1144,47.1144,73500.0
2013-03-04 12:25:00,66.26,66.29,66.19,66.19,131600.0,47.1001,47.1215,47.0504,47.0504,131600.0
2013-03-04 12:30:00,66.19,66.25,66.14,66.24,142500.0,47.0504,47.093,47.0148,47.0859,142500.0
2013-03-04 12:35:00,66.25,66.3,66.22,66.3,133300.0,47.093,47.1286,47.0717,47.1286,133300.0
2013-03-04 12:40:00,66.3,66.32,66.25,66.31,49100.0,47.1286,47.1428,47.093,47.1357,49100.0
2013-03-04 12:45:00,66.32,66.32,66.28,66.32,38800.0,47.1428,47.1428,47.1144,47.1428,38800.0
2013-03-04 12:50:00,66.31,66.36,66.3,66.33,35500.0,47.1357,47.1712,47.1286,47.1499,35500.0
2013-03-04 12:55:00,66.33,66.36,66.31,66.33,35200.0,47.1499,47.1712,47.1357,47.1499,35200.0
2013-03-04 13:00:00,66.34,66.34,66.27,66.32,49000.0,47.157,47.157,47.1073,47.1428,49000.0
2013-03-04 13:05:00,66.32,66.33,66.22,66.28,43500.0,47.1428,47.1499,47.0717,47.1144,43500.0
2013-03-04 13:10:00,66.28,66.31,66.25,66.3,27300.0,47.1144,47.1357,47.093,47.1286,27300.0
2013-03-04 13:15:00,66.31,66.34,66.31,66.33,27600.0,47.1357,47.157,47.1357,47.1499,27600.0
2013-03-04 13:20:00,66.34,66.48,66.34,66.45,77100.0,47.157,47.2565,47.157,47.2352,77100.0
2013-03-04 13:25:00,66.46,66.51,66.45,66.5,69800.0,47.2423,47.2779,47.2352,47.2707,69800.0
2013-03-04 13:30:00,66.52,66.54,66.49,66.51,76700.0,47.285,47.2992,47.2636,47.2779,76700.0
2013-03-04 13:35:00,66.5,66.54,66.47,66.49,37400.0,47.2707,47.2992,47.2494,47.2636,37400.0
2013-03-04 13:40:00,66.5,66.52,66.46,66.5,63200.0,47.2707,47.285,47.2423,47.2707,63200.0
2013-03-04 13:45:00,66.49,66.51,66.47,66.5,41800.0,47.2636,47.2779,47.2494,47.2707,41800.0
2013-03-04 13:50:00,66.5,66.51,66.42,66.43,65600.0,47.2707,47.2779,47.2139,47.221,65600.0
2013-03-04 13:55:00,66.42,66.42,66.38,66.39,35400.0,47.2139,47.2139,47.1854,47.1926,35400.0
2013-03-04 14:00:00,66.4,66.4,66.32,66.34,57600.0,47.1997,47.1997,47.1428,47.157,57600.0
2013-03-04 14:05:00,66.34,66.37,66.33,66.34,39800.0,47.157,47.1783,47.1499,47.157,39800.0
2013-03-04 14:10:00,66.34,66.35,66.25,66.32,71800.0,47.157,47.1641,47.093,47.1428,71800.0
2013-03-04 14:15:00,66.31,66.33,66.2,66.22,113700.0,47.1357,47.1499,47.0575,47.0717,113700.0
2013-03-04 14:20:00,66.22,66.31,66.21,66.3,86300.0,47.0717,47.1357,47.0646,47.1286,86300.0
2013-03-04 14:25:00,66.3,66.42,66.3,66.39,152000.0,47.1286,47.2139,47.1286,47.1926,152000.0
2013-03-04 14:30:00,66.39,66.4,66.36,66.37,55000.0,47.1926,47.1997,47.1712,47.1783,55000.0
2013-03-04 14:35:00,66.37,66.38,66.33,66.36,48800.0,47.1783,47.1854,47.1499,47.1712,48800.0
2013-03-04 14:40:00,66.35,66.4,66.33,66.37,69400.0,47.1641,47.1997,47.1499,47.1783,69400.0
2013-03-04 14:45:00,66.38,66.41,66.36,66.38,96800.0,47.1854,47.2068,47.1712,47.1854,96800.0
2013-03-04 14:50:00,66.37,66.43,66.35,66.39,68700.0,47.1783,47.221,47.1641,47.1926,68700.0
2013-03-04 14:55:00,66.39,66.47,66.38,66.44,109800.0,47.1926,47.2494,47.1854,47.2281,109800.0
2013-03-04 15:00:00,66.44,66.45,66.38,66.41,94600.0,47.2281,47.2352,47.1854,47.2068,94600.0
2013-03-04 15:05:00,66.42,66.43,66.39,66.39,161000.0,47.2139,47.221,47.1926,47.1926,161000.0
2013-03-04 15:10:00,66.39,66.43,66.38,66.4,78900.0,47.1926,47.221,47.1854,47.1997,78900.0
2013-03-04 15:15:00,66.39,66.42,66.38,66.39,119500.0,47.1926,47.2139,47.1854,47.1926,119500.0
2013-03-04 15:20:00,66.38,66.39,66.32,66.34,132300.0,47.1854,47.1926,47.1428,47.157,132300.0
2013-03-04 15:25:00,66.34,66.41,66.33,66.39,85100.0,47.157,47.2068,47.1499,47.1926,85100.0
2013-03-04 15:30:00,66.4,66.49,66.38,66.49,126100.0,47.1997,47.2636,47.1854,47.2636,126100.0
2013-03-04 15:35:00,66.49,66.52,66.45,66.48,115700.0,47.2636,47.285,47.2352,47.2565,115700.0
2013-03-04 15:40:00,66.47,66.51,66.44,66.51,62700.0,47.2494,47.2779,47.2281,47.2779,62700.0
2013-03-04 15:45:00,66.51,66.55,66.49,66.55,145900.0,47.2779,47.3063,47.2636,47.3063,145900.0
2013-03-04 15:50:00,66.54,66.56,66.51,66.56,213400.0,47.2992,47.3134,47.2779,47.3134,213400.0
2013-03-04 15:55:00,66.56,66.64,66.54,66.64,390500.0,47.3134,47.3703,47.2992,47.3703,390500.0
2013-03-05 09:30:00,67.55,68.19,67.51,68.16,1446700.0,48.0171,48.4721,47.9887,48.4507,1446700.0
2013-03-05 09:35:00,68.18,68.5,67.91,68.31,1040500.0,48.465,48.6924,48.273,48.5574,1040500.0
2013-03-05 09:40:00,68.3,68.45,68.18,68.32,432600.0,48.5503,48.6569,48.465,48.5645,432600.0
2013-03-05 09:45:00,68.31,68.43,68.05,68.18,520600.0,48.5574,48.6427,48.3725,48.465,520600.0
2013-03-05 09:50:00,68.18,68.19,68.06,68.17,416900.0,48.465,48.4721,48.3797,48.4578,416900.0
2013-03-05 09:55:00,68.17,68.18,67.89,67.89,345100.0,48.4578,48.465,48.2588,48.2588,345100.0
2013-03-05 10:00:00,67.9,68.02,67.9,67.94,268300.0,48.2659,48.3512,48.2659,48.2944,268300.0
2013-03-05 10:05:00,67.94,68.0,67.77,67.95,319100.0,48.2944,48.337,48.1735,48.3015,319100.0
2013-03-05 10:10:00,67.96,68.0,67.91,67.98,254800.0,48.3086,48.337,48.273,48.3228,254800.0
2013-03-05 10:15:00,67.98,68.0,67.91,67.98,261800.0,48.3228,48.337,48.273,48.3228,261800.0
2013-03-05 10:20:00,67.98,68.0,67.89,68.0,215400.0,48.3228,48.337,48.2588,48.337,215400.0
2013-03-05 10:25:00,68.0,68.05,67.94,68.05,350800.0,48.337,48.3725,48.2944,48.3725,350800.0
2013-03-05 10:30:00,68.05,68.16,68.04,68.15,246000.0,48.3725,48.4507,48.3654,48.4436,246000.0
2013-03-05 10:35:00,68.15,68.2,68.14,68.2,194800.0,48.4436,48.4792,48.4365,48.4792,194800.0
2013-03-05 10:40:00,68.2,68.24,68.05,68.06,271000.0,48.4792,48.5076,48.3725,48.3797,271000.0
2013-03-05 10:45:00,68.07,68.07,67.94,68.03,230500.0,48.3868,48.3868,48.2944,48.3583,230500.0
2013-03-05 10:50:00,68.04,68.07,67.98,67.99,82400.0,48.3654,48.3868,48.3228,48.3299,82400.0
2013-03-05 10:55:00,67.98,68.03,67.92,67.95,183000.0,48.3228,48.3583,48.2801,48.3015,183000.0
2013-03-05 11:00:00,67.95,67.97,67.81,67.82,232800.0,48.3015,48.3157,48.2019,48.2091,232800.0
2013-03-05 11:05:00,67.82,67.86,67.72,67.86,223600.0,48.2091,48.2375,48.138,48.2375,223600.0
2013-03-05 11:10:00,67.86,67.98,67.86,67.87,126200.0,48.2375,48.3228,48.2375,48.2446,126200.0
2013-03-05 11:15:00,67.86,67.89,67.81,67.83,76400.0,48.2375,48.2588,48.2019,48.2162,76400.0
2013-03-05 11:20:00,67.83,67.83,67.78,67.8,68700.0,48.2162,48.2162,48.1806,48.1948,68700.0
2013-03-05 11:25:00,67.8,67.89,67.79,67.86,98200.0,48.1948,48.2588,48.1877,48.2375,98200.0
2013-03-05 11:30:00,67.87,67.97,67.87,67.95,145900.0,48.2446,48.3157,48.2446,48.3015,145900.0
2013-03-05 11:35:00,67.94,67.99,67.93,67.97,82700.0,48.2944,48.3299,48.2872,48.3157,82700.0
2013-03-05 11:40:00,67.98,68.03,67.97,67.98,109200.0,48.3228,48.3583,48.3157,48.3228,109200.0
2013-03-05 11:45:00,67.99,68.12,67.98,68.12,145600.0,48.3299,48.4223,48.3228,48.4223,145600.0
2013-03-05 11:50:00,68.12,68.16,68.1,68.14,93200.0,48.4223,48.4507,48.4081,48.4365,93200.0
2013-03-05 11:55:00,68.14,68.19,68.14,68.15,118700.0,48.4365,48.4721,48.4365,48.4436,118700.0
2013-03-05 12:00:00,68.15,68.17,68.01,68.02,102500.0,48.4436,48.4578,48.3441,48.3512,102500.0
2013-03-05 12:05:00,68.03,68.1,67.98,68.05,175300.0,48.3583,48.4081,48.3228,48.3725,175300.0
2013-03-05 12:10:00,68.05,68.08,68.0,68.03,57400.0,48.3725,48.3939,48.337,48.3583,57400.0
2013-03-05 12:15:00,68.03,68.03,67.92,67.94,104400.0,48.3583,48.3583,48.2801,48.2944,104400.0
2013-03-05 12:20:00,67.93,67.97,67.92,67.94,48900.0,48.2872,48.3157,48.2801,48.2944,48900.0
2013-03-05 12:25:00,67.94,67.96,67.9,67.91,83200.0,48.2944,48.3086,48.2659,48.273,83200.0
2013-03-05 12:30:00,67.91,67.95,67.9,67.95,58700.0,48.273,48.3015,48.2659,48.3015,58700.0
2013-03-05 12:35:00,67.95,68.02,67.94,67.98,103600.0,48.3015,48.3512,48.2944,48.3228,103600.0
2013-03-05 12:40:00,67.98,67.99,67.83,67.85,95000.0,48.3228,48.3299,48.2162,48.2304,95000.0
2013-03-05 12:45:00,67.86,67.91,67.85,67.9,33100.0,48.2375,48.273,48.2304,48.2659,33100.0
2013-03-05 12:50:00,67.9,67.93,67.85,67.86,75100.0,48.2659,48.2872,48.2304,48.2375,75100.0
2013-03-05 12:55:00,67.86,67.89,67.81,67.87,96400.0,48.2375,48.2588,48.2019,48.2446,96400.0
2013-03-05 13:00:00,67.86,67.89,67.85,67.85,47200.0,48.2375,48.2588,48.2304,48.2304,47200.0
2013-03-05 13:05:00,67.85,67.86,67.8,67.81,64000.0,48.2304,48.2375,48.1948,48.2019,64000.0
2013-03-05 13:10:00,67.81,67.84,67.79,67.83,64200.0,48.2019,48.2233,48.1877,48.2162,64200.0
2013-03-05 13:15:00,67.82,67.89,67.79,67.88,74800.0,48.2091,48.2588,48.1877,48.2517,74800.0
2013-03-05 13:20:00,67.87,67.96,67.87,67.92,156400.0,48.2446,48.3086,48.2446,48.2801,156400.0
2013-03-05 13:25:00,67.92,68.0,67.92,67.94,119400.0,48.2801,48.337,48.2801,48.2944,119400.0
2013-03-05 13:30:00,67.95,68.06,67.91,68.04,210300.0,48.3015,48.3797,48.273,48.3654,210300.0
2013-03-05 13:35:00,68.04,68.08,68.0,68.03,86900.0,48.3654,48.3939,48.337,48.3583,86900.0
2013-03-05 13:40:00,68.04,68.04,67.93,67.94,62800.0,48.3654,48.3654,48.2872,48.2944,62800.0
2013-03-05 13:45:00,67.94,67.98,67.92,67.94,66900.0,48.2944,48.3228,48.2801,48.2944,66900.0
2013-03-05 13:50:00,67.95,67.98,67.91,67.97,82700.0,48.3015,48.3228,48.273,48.3157,82700.0
2013-03-05 13:55:00,67.98,67.98,67.88,67.92,81200.0,48.3228,48.3228,48.2517,48.2801,81200.0
2013-03-05 14:00:00,67.91,67.94,67.84,67.87,87500.0,48.273,48.2944,48.2233,48.2446,87500.0
2013-03-05 14:05:00,67.86,67.92,67.84,67.89,83600.0,48.2375,48.2801,48.2233,48.2588,83600.0
2013-03-05 14:10:00,67.9,67.92,67.85,67.85,65500.0,48.2659,48.2801,48.2304,48.2304,65500.0
2013-03-05 14:15:00,67.86,67.93,67.86,67.9,81000.0,48.2375,48.2872,48.2375,48.2659,81000.0
2013-03-05 14:20:00,67.9,67.92,67.89,67.89,32600.0,48.2659,48.2801,48.2588,48.2588,32600.0
2013-03-05 14:25:00,67.89,67.91,67.77,67.79,84700.0,48.2588,48.273,48.1735,48.1877,84700.0
2013-03-05 14:30:00,67.78,67.83,67.73,67.74,102500.0,48.1806,48.2162,48.1451,48.1522,102500.0
2013-03-05 14:35:00,67.75,67.81,67.75,67.78,48300.0,48.1593,48.2019,48.1593,48.1806,48300.0
2013-03-05 14:40:00,67.78,67.86,67.75,67.81,76900.0,48.1806,48.2375,48.1593,48.2019,76900.0
2013-03-05 14:45:00,67.8,67.88,67.8,67.84,60700.0,48.1948,48.2517,48.1948,48.2233,60700.0
2013-03-05 14:50:00,67.83,67.84,67.74,67.77,70200.0,48.2162,48.2233,48.1522,48.1735,70200.0
2013-03-05 14:55:00,67.77,67.84,67.74,67.79,61800.0,48.1735,48.2233,48.1522,48.1877,61800.0
2013-03-05 15:00:00,67.8,67.84,67.7,67.81,122300.0,48.1948,48.2233,48.1238,48.2019,122300.0
2013-03-05 15:05:00,67.81,67.86,67.74,67.83,109500.0,48.2019,48.2375,48.1522,48.2162,109500.0
2013-03-05 15:10:00,67.82,67.85,67.76,67.79,113900.0,48.2091,48.2304,48.1664,48.1877,113900.0
2013-03-05 15:15:00,67.79,67.8,67.75,67.79,75100.0,48.1877,48.1948,48.1593,48.1877,75100.0
2013-03-05 15:20:00,67.8,67.82,67.75,67.81,143500.0,48.1948,48.2091,48.1593,48.2019,143500.0
2013-03-05 15:25:00,67.83,67.92,67.79,67.87,207700.0,48.2162,48.2801,48.1877,48.2446,207700.0
2013-03-05 15:30:00,67.87,67.99,67.85,67.88,274400.0,48.2446,48.3299,48.2304,48.2517,274400.0
2013-03-05 15:35:00,67.87,67.96,67.84,67.91,133300.0,48.2446,48.3086,48.2233,48.273,133300.0
2013-03-05 15:40:00,67.91,68.09,67.91,68.09,273300.0,48.273,48.401,48.273,48.401,273300.0
2013-03-05 15:45:00,68.08,68.09,67.96,68.0,246100.0,48.3939,48.401,48.3086,48.337,246100.0
2013-03-05 15:50:00,68.0,68.02,67.93,67.95,327600.0,48.337,48.3512,48.2872,48.3015,327600.0
2013-03-05 15:55:00,67.94,67.98,67.84,67.98,452100.0,48.2944,48.3228,48.2233,48.3228,452100.0
2013-03-06 09:30:00,67.48,67.52,66.75,66.82,1006900.0,48.1472,48.1758,47.6264,47.6763,1006900.0
2013-03-06 09:35:00,66.84,67.25,66.51,66.54,706900.0,47.6906,47.9831,47.4551,47.4765,706900.0
2013-03-06 09:40:00,66.54,66.58,66.31,66.47,702700.0,47.4765,47.5051,47.3124,47.4266,702700.0
2013-03-06 09:45:00,66.47,66.55,66.22,66.27,621700.0,47.4266,47.4837,47.2482,47.2839,621700.0
2013-03-06 09:50:00,66.29,66.61,66.28,66.58,336600.0,47.2982,47.5265,47.291,47.5051,336600.0
2013-03-06 09:55:00,66.57,66.58,66.45,66.46,378400.0,47.498,47.5051,47.4123,47.4195,378400.0
2013-03-06 10:00:00,66.46,66.61,66.41,66.51,369900.0,47.4195,47.5265,47.3838,47.4551,369900.0
2013-03-06 10:05:00,66.51,66.6,66.46,66.52,216100.0,47.4551,47.5194,47.4195,47.4623,216100.0
2013-03-06 10:10:00,66.52,66.55,66.49,66.51,221700.0,47.4623,47.4837,47.4409,47.4551,221700.0
2013-03-06 10:15:00,66.51,66.55,66.38,66.38,270500.0,47.4551,47.4837,47.3624,47.3624,270500.0
2013-03-06 10:20:00,66.38,66.56,66.35,66.53,244200.0,47.3624,47.4908,47.341,47.4694,244200.0
2013-03-06 10:25:00,66.54,66.65,66.51,66.55,317700.0,47.4765,47.555,47.4551,47.4837,317700.0
2013-03-06 10:30:00,66.55,66.59,66.41,66.58,239300.0,47.4837,47.5122,47.3838,47.5051,239300.0
2013-03-06 10:35:00,66.57,66.69,66.52,66.61,180100.0,47.498,47.5836,47.4623,47.5265,180100.0
2013-03-06 10:40:00,66.61,66.74,66.59,66.68,315300.0,47.5265,47.6192,47.5122,47.5764,315300.0
2013-03-06 10:45:00,66.67,66.94,66.62,66.93,583300.0,47.5693,47.7619,47.5336,47.7548,583300.0
2013-03-06 10:50:00,66.92,66.95,66.74,66.75,213100.0,47.7477,47.7691,47.6192,47.6264,213100.0
2013-03-06 10:55:00,66.74,66.77,66.72,66.73,355700.0,47.6192,47.6407,47.605,47.6121,355700.0
2013-03-06 11:00:00,66.73,66.82,66.73,66.81,319900.0,47.6121,47.6763,47.6121,47.6692,319900.0
2013-03-06 11:05:00,66.81,66.93,66.79,66.91,239100.0,47.6692,47.7548,47.6549,47.7405,239100.0
2013-03-06 11:10:00,66.91,66.96,66.87,66.92,159000.0,47.7405,47.7762,47.712,47.7477,159000.0
2013-03-06 11:15:00,66.92,66.99,66.89,66.97,171100.0,47.7477,47.7976,47.7263,47.7834,171100.0
2013-03-06 11:20:00,66.95,66.96,66.8,66.8,131800.0,47.7691,47.7762,47.6621,47.6621,131800.0
2013-03-06 11:25:00,66.8,66.82,66.74,66.75,202300.0,47.6621,47.6763,47.6192,47.6264,202300.0
2013-03-06 11:30:00,66.75,66.81,66.74,66.79,238100.0,47.6264,47.6692,47.6192,47.6549,238100.0
2013-03-06 11:35:00,66.8,66.8,66.71,66.78,183200.0,47.6621,47.6621,47.5978,47.6478,183200.0
2013-03-06 11:40:00,66.78,66.78,66.68,66.68,173500.0,47.6478,47.6478,47.5764,47.5764,173500.0
2013-03-06 11:45:00,66.68,66.7,66.63,66.66,160000.0,47.5764,47.5907,47.5408,47.5622,160000.0
2013-03-06 11:50:00,66.65,66.65,66.56,66.59,145500.0,47.555,47.555,47.4908,47.5122,145500.0
2013-03-06 11:55:00,66.59,66.69,66.56,66.68,98300.0,47.5122,47.5836,47.4908,47.5764,98300.0
2013-03-06 12:00:00,66.67,66.71,66.61,66.69,112400.0,47.5693,47.5978,47.5265,47.5836,112400.0
2013-03-06 12:05:00,66.7,66.7,66.65,66.66,87700.0,47.5907,47.5907,47.555,47.5622,87700.0
2013-03-06 12:10:00,66.67,66.7,66.61,66.61,322600.0,47.5693,47.5907,47.5265,47.5265,322600.0
2013-03-06 12:15:00,66.61,66.65,66.61,66.64,125900.0,47.5265,47.555,47.5265,47.5479,125900.0
2013-03-06 12:20:00,66.64,66.7,66.61,66.63,166800.0,47.5479,47.5907,47.5265,47.5408,166800.0
2013-03-06 12:25:00,66.62,66.64,66.6,66.62,82900.0,47.5336,47.5479,47.5194,47.5336,82900.0
2013-03-06 12:30:00,66.63,66.64,66.58,66.61,92900.0,47.5408,47.5479,47.5051,47.5265,92900.0
2013-03-06 12:35:00,66.61,66.7,66.6,66.68,96500.0,47.5265,47.5907,47.5194,47.5764,96500.0
2013-03-06 12:40:00,66.69,66.76,66.66,66.74,93300.0,47.5836,47.6335,47.5622,47.6192,93300.0
2013-03-06 12:45:00,66.74,66.77,66.67,66.76,74600.0,47.6192,47.6407,47.5693,47.6335,74600.0
2013-03-06 12:50:00,66.76,66.77,66.71,66.72,66600.0,47.6335,47.6407,47.5978,47.605,66600.0
2013-03-06 12:55:00,66.71,66.72,66.66,66.66,84200.0,47.5978,47.605,47.5622,47.5622,84200.0
2013-03-06 13:00:00,66.66,66.66,66.61,66.65,71700.0,47.5622,47.5622,47.5265,47.555,71700.0
2013-03-06 13:05:00,66.64,66.7,66.63,66.7,38700.0,47.5479,47.5907,47.5408,47.5907,38700.0
2013-03-06 13:10:00,66.69,66.7,66.65,66.68,78300.0,47.5836,47.5907,47.555,47.5764,78300.0
2013-03-06 13:15:00,66.67,66.7,66.67,66.69,55900.0,47.5693,47.5907,47.5693,47.5836,55900.0
2013-03-06 13:20:00,66.69,66.71,66.63,66.64,82900.0,47.5836,47.5978,47.5408,47.5479,82900.0
2013-03-06 13:25:00,66.64,66.67,66.61,66.67,62100.0,47.5479,47.5693,47.5265,47.5693,62100.0
2013-03-06 13:30:00,66.67,66.67,66.61,66.62,74300.0,47.5693,47.5693,47.5265,47.5336,74300.0
2013-03-06 13:35:00,66.61,66.65,66.6,66.65,83900.0,47.5265,47.555,47.5194,47.555,83900.0
2013-03-06 13:40:00,66.65,66.67,66.62,66.64,89300.0,47.555,47.5693,47.5336,47.5479,89300.0
2013-03-06 13:45:00,66.64,66.68,66.62,66.65,139400.0,47.5479,47.5764,47.5336,47.555,139400.0
2013-03-06 13:50:00,66.65,66.65,66.6,66.63,59700.0,47.555,47.555,47.5194,47.5408,59700.0
2013-03-06 13:55:00,66.63,66.64,66.59,66.62,51100.0,47.5408,47.5479,47.5122,47.5336,51100.0
2013-03-06 14:00:00,66.62,66.65,66.61,66.64,111500.0,47.5336,47.555,47.5265,47.5479,111500.0
2013-03-06 14:05:00,66.62,66.65,66.61,66.65,60200.0,47.5336,47.555,47.5265,47.555,60200.0
2013-03-06 14:10:00,66.65,66.65,66.56,66.59,112800.0,47.555,47.555,47.4908,47.5122,112800.0
2013-03-06 14:15:00,66.6,66.6,66.56,66.58,100400.0,47.5194,47.5194,47.4908,47.5051,100400.0
2013-03-06 14:20:00,66.58,66.59,66.57,66.59,58300.0,47.5051,47.5122,47.498,47.5122,58300.0
2013-03-06 14:25:00,66.58,66.59,66.53,66.54,106400.0,47.5051,47.5122,47.4694,47.4765,106400.0
2013-03-06 14:30:00,66.53,66.6,66.51,66.59,179500.0,47.4694,47.5194,47.4551,47.5122,179500.0
2013-03-06 14:35:00,66.59,66.61,66.58,66.59,104600.0,47.5122,47.5265,47.5051,47.5122,104600.0
2013-03-06 14:40:00,66.58,66.6,66.57,66.58,50600.0,47.5051,47.5194,47.498,47.5051,50600.0
2013-03-06 14:45:00,66.59,66.69,66.58,66.69,159300.0,47.5122,47.5836,47.5051,47.5836,159300.0
2013-03-06 14:50:00,66.69,66.72,66.57,66.6,166200.0,47.5836,47.605,47.498,47.5194,166200.0
2013-03-06 14:55:00,66.6,66.63,66.58,66.59,153800.0,47.5194,47.5408,47.5051,47.5122,153800.0
2013-03-06 15:00:00,66.59,66.62,66.58,66.61,145000.0,47.5122,47.5336,47.5051,47.5265,145000.0
2013-03-06 15:05:00,66.62,66.67,66.61,66.64,186700.0,47.5336,47.5693,47.5265,47.5479,186700.0
2013-03-06 15:10:00,66.64,66.7,66.62,66.65,194500.0,47.5479,47.5907,47.5336,47.555,194500.0
2013-03-06 15:15:00,66.65,66.66,66.62,66.64,123300.0,47.555,47.5622,47.5336,47.5479,123300.0
2013-03-06 15:20:00,66.64,66.67,66.62,66.67,137900.0,47.5479,47.5693,47.5336,47.5693,137900.0
2013-03-06 15:25:00,66.67,66.67,66.62,66.63,174500.0,47.5693,47.5693,47.5336,47.5408,174500.0
2013-03-06 15:30:00,66.63,66.66,66.62,66.65,206400.0,47.5408,47.5622,47.5336,47.555,206400.0
2013-03-06 15:35:00,66.66,66.66,66.64,66.65,103300.0,47.5622,47.5622,47.5479,47.555,103300.0
2013-03-06 15:40:00,66.64,66.65,66.58,66.61,252800.0,47.5479,47.555,47.5051,47.5265,252800.0
2013-03-06 15:45:00,66.61,66.61,66.56,66.58,274800.0,47.5265,47.5265,47.4908,47.5051,274800.0
2013-03-06 15:50:00,66.58,66.61,66.55,66.6,412000.0,47.5051,47.5265,47.4837,47.5194,412000.0
2013-03-06 15:55:00,66.6,66.67,66.55,66.67,516600.0,47.5194,47.5693,47.4837,47.5693,516600.0
2013-03-07 09:30:00,66.97,67.1,66.41,66.75,458200.0,47.7834,47.8761,47.3838,47.6264,458200.0
2013-03-07 09:35:00,66.75,66.97,66.73,66.78,172800.0,47.6264,47.7834,47.6121,47.6478,172800.0
2013-03-07 09:40:00,66.77,66.94,66.7,66.8,155800.0,47.6407,47.7619,47.5907,47.6621,155800.0
2013-03-07 09:45:00,66.79,66.8,66.63,66.66,143500.0,47.6549,47.6621,47.5408,47.5622,143500.0
2013-03-07 09:50:00,66.65,66.71,66.61,66.61,132600.0,47.555,47.5978,47.5265,47.5265,132600.0
2013-03-07 09:55:00,66.61,66.62,66.44,66.45,240300.0,47.5265,47.5336,47.4052,47.4123,240300.0
2013-03-07 10:00:00,66.44,66.57,66.43,66.52,179500.0,47.4052,47.498,47.3981,47.4623,179500.0
2013-03-07 10:05:00,66.53,66.58,66.42,66.57,184100.0,47.4694,47.5051,47.3909,47.498,184100.0
2013-03-07 10:10:00,66.58,66.67,66.56,66.58,174600.0,47.5051,47.5693,47.4908,47.5051,174600.0
2013-03-07 10:15:00,66.58,66.64,66.57,66.6,155100.0,47.5051,47.5479,47.498,47.5194,155100.0
2013-03-07 10:20:00,66.6,66.65,66.47,66.52,97000.0,47.5194,47.555,47.4266,47.4623,97000.0
2013-03-07 10:25:00,66.51,66.54,66.42,66.47,142600.0,47.4551,47.4765,47.3909,47.4266,142600.0
2013-03-07 10:30:00,66.47,66.59,66.46,66.55,103400.0,47.4266,47.5122,47.4195,47.4837,103400.0
2013-03-07 10:35:00,66.54,66.55,66.4,66.42,168600.0,47.4765,47.4837,47.3767,47.3909,168600.0
2013-03-07 10:40:00,66.42,66.57,66.42,66.54,89500.0,47.3909,47.498,47.3909,47.4765,89500.0
2013-03-07 10:45:00,66.54,66.61,66.49,66.52,100600.0,47.4765,47.5265,47.4409,47.4623,100600.0
2013-03-07 10:50:00,66.52,66.52,66.48,66.48,66800.0,47.4623,47.4623,47.4337,47.4337,66800.0
2013-03-07 10:55:00,66.48,66.5,66.44,66.48,83600.0,47.4337,47.448,47.4052,47.4337,83600.0
2013-03-07 11:00:00,66.48,66.57,66.48,66.51,76000.0,47.4337,47.498,47.4337,47.4551,76000.0
2013-03-07 11:05:00,66.5,66.67,66.5,66.6,116200.0,47.448,47.5693,47.448,47.5194,116200.0
2013-03-07 11:10:00,66.6,66.61,66.52,66.53,101600.0,47.5194,47.5265,47.4623,47.4694,101600.0
2013-03-07 11:15:00,66.53,66.63,66.53,66.55,116300.0,47.4694,47.5408,47.4694,47.4837,116300.0
2013-03-07 11:20:00,66.54,66.65,66.52,66.64,76900.0,47.4765,47.555,47.4623,47.5479,76900.0
2013-03-07 11:25:00,66.63,66.7,66.63,66.68,91300.0,47.5408,47.5907,47.5408,47.5764,91300.0
2013-03-07 11:30:00,66.69,66.7,66.63,66.67,80700.0,47.5836,47.5907,47.5408,47.5693,80700.0
2013-03-07 11:35:00,66.67,66.71,66.64,66.67,63000.0,47.5693,47.5978,47.5479,47.5693,63000.0
2013-03-07 11:40:00,66.67,66.71,66.65,66.71,77800.0,47.5693,47.5978,47.555,47.5978,77800.0
2013-03-07 11:45:00,66.7,66.72,66.67,66.69,104300.0,47.5907,47.605,47.5693,47.5836,104300.0
2013-03-07 11:50:00,66.69,66.73,66.67,66.71,60700.0,47.5836,47.6121,47.5693,47.5978,60700.0
2013-03-07 11:55:00,66.71,66.74,66.66,66.69,155800.0,47.5978,47.6192,47.5622,47.5836,155800.0
2013-03-07 12:00:00,66.69,66.77,66.69,66.7,93400.0,47.5836,47.6407,47.5836,47.5907,93400.0
2013-03-07 12:05:00,66.7,66.76,66.7,66.72,88500.0,47.5907,47.6335,47.5907,47.605,88500.0
2013-03-07 12:10:00,66.72,66.73,66.69,66.72,62700.0,47.605,47.6121,47.5836,47.605,62700.0
2013-03-07 12:15:00,66.72,66.74,66.68,66.73,69700.0,47.605,47.6192,47.5764,47.6121,69700.0
2013-03-07 12:20:00,66.73,66.73,66.68,66.68,61100.0,47.6121,47.6121,47.5764,47.5764,61100.0
2013-03-07 12:25:00,66.69,66.76,66.67,66.75,82200.0,47.5836,47.6335,47.5693,47.6264,82200.0
2013-03-07 12:30:00,66.74,66.78,66.72,66.72,70600.0,47.6192,47.6478,47.605,47.605,70600.0
2013-03-07 12:35:00,66.72,66.73,66.69,66.7,43700.0,47.605,47.6121,47.5836,47.5907,43700.0
2013-03-07 12:40:00,66.7,66.7,66.64,66.65,41800.0,47.5907,47.5907,47.5479,47.555,41800.0
2013-03-07 12:45:00,66.65,66.75,66.65,66.74,45700.0,47.555,47.6264,47.555,47.6192,45700.0
2013-03-07 12:50:00,66.73,66.78,66.73,66.75,42400.0,47.6121,47.6478,47.6121,47.6264,42400.0
2013-03-07 12:55:00,66.76,66.81,66.75,66.81,58300.0,47.6335,47.6692,47.6264,47.6692,58300.0
2013-03-07 13:00:00,66.8,66.86,66.79,66.83,63500.0,47.6621,47.7049,47.6549,47.6835,63500.0
2013-03-07 13:05:00,66.84,66.85,66.74,66.76,53900.0,47.6906,47.6977,47.6192,47.6335,53900.0
2013-03-07 13:10:00,66.76,66.83,66.76,66.82,22200.0,47.6335,47.6835,47.6335,47.6763,22200.0
2013-03-07 13:15:00,66.83,66.84,66.74,66.74,55800.0,47.6835,47.6906,47.6192,47.6192,55800.0
2013-03-07 13:20:00,66.74,66.79,66.74,66.77,73900.0,47.6192,47.6549,47.6192,47.6407,73900.0
2013-03-07 13:25:00,66.76,66.79,66.75,66.78,35300.0,47.6335,47.6549,47.6264,47.6478,35300.0
2013-03-07 13:30:00,66.79,66.79,66.71,66.71,76900.0,47.6549,47.6549,47.5978,47.5978,76900.0
2013-03-07 13:35:00,66.71,66.73,66.69,66.72,55500.0,47.5978,47.6121,47.5836,47.605,55500.0
2013-03-07 13:40:00,66.72,66.77,66.72,66.74,83800.0,47.605,47.6407,47.605,47.6192,83800.0
2013-03-07 13:45:00,66.74,66.78,66.74,66.77,37500.0,47.6192,47.6478,47.6192,47.6407,37500.0
2013-03-07 13:50:00,66.77,66.79,66.75,66.78,58300.0,47.6407,47.6549,47.6264,47.6478,58300.0
2013-03-07 13:55:00,66.78,66.79,66.75,66.77,40100.0,47.6478,47.6549,47.6264,47.6407,40100.0
2013-03-07 14:00:00,66.77,66.78,66.75,66.76,51500.0,47.6407,47.6478,47.6264,47.6335,51500.0
2013-03-07 14:05:00,66.75,66.76,66.7,66.7,94800.0,47.6264,47.6335,47.5907,47.5907,94800.0
2013-03-07 14:10:00,66.7,66.72,66.66,66.7,158200.0,47.5907,47.605,47.5622,47.5907,158200.0
2013-03-07 14:15:00,66.7,66.77,66.7,66.76,61600.0,47.5907,47.6407,47.5907,47.6335,61600.0
2013-03-07 14:20:00,66.76,66.76,66.73,66.74,51300.0,47.6335,47.6335,47.6121,47.6192,51300.0
2013-03-07 14:25:00,66.74,66.75,66.71,66.73,58600.0,47.6192,47.6264,47.5978,47.6121,58600.0
2013-03-07 14:30:00,66.73,66.76,66.7,66.71,70500.0,47.6121,47.6335,47.5907,47.5978,70500.0
2013-03-07 14:35:00,66.72,66.74,66.69,66.71,93700.0,47.605,47.6192,47.5836,47.5978,93700.0
2013-03-07 14:40:00,66.71,66.71,66.67,66.7,82700.0,47.5978,47.5978,47.5693,47.5907,82700.0
2013-03-07 14:45:00,66.69,66.71,66.66,66.7,45900.0,47.5836,47.5978,47.5622,47.5907,45900.0
2013-03-07 14:50:00,66.7,66.73,66.69,66.72,61000.0,47.5907,47.6121,47.5836,47.605,61000.0
2013-03-07 14:55:00,66.72,66.76,66.7,66.71,49400.0,47.605,47.6335,47.5907,47.5978,49400.0
2013-03-07 15:00:00,66.71,66.73,66.69,66.69,70500.0,47.5978,47.6121,47.5836,47.5836,70500.0
2013-03-07 15:05:00,66.7,66.7,66.65,66.65,117600.0,47.5907,47.5907,47.555,47.555,117600.0
2013-03-07 15:10:00,66.64,66.65,66.6,66.62,127000.0,47.5479,47.555,47.5194,47.5336,127000.0
2013-03-07 15:15:00,66.63,66.65,66.58,66.62,87800.0,47.5408,47.555,47.5051,47.5336,87800.0
2013-03-07 15:20:00,66.62,66.63,66.54,66.58,115300.0,47.5336,47.5408,47.4765,47.5051,115300.0
2013-03-07 15:25:00,66.58,66.65,66.57,66.63,142000.0,47.5051,47.555,47.498,47.5408,142000.0
2013-03-07 15:30:00,66.62,66.78,66.62,66.68,235200.0,47.5336,47.6478,47.5336,47.5764,235200.0
2013-03-07 15:35:00,66.68,66.71,66.67,66.7,112900.0,47.5764,47.5978,47.5693,47.5907,112900.0
2013-03-07 15:40:00,66.71,66.76,66.69,66.69,99500.0,47.5978,47.6335,47.5836,47.5836,99500.0
2013-03-07 15:45:00,66.69,66.74,66.67,66.72,111100.0,47.5836,47.6192,47.5693,47.605,111100.0
2013-03-07 15:50:00,66.73,66.78,66.73,66.78,249800.0,47.6121,47.6478,47.6121,47.6478,249800.0
2013-03-07 15:55:00,66.77,66.85,66.76,66.78,511600.0,47.6407,47.6977,47.6335,47.6478,511600.0
2013-03-08 09:30:00,67.34,67.45,66.53,67.01,500400.0,48.0473,48.1258,47.4694,47.8119,500400.0
2013-03-08 09:35:00,67.03,67.07,66.99,67.02,156700.0,47.8262,47.8547,47.7976,47.819,156700.0
2013-03-08 09:40:00,67.02,67.04,66.93,66.95,162400.0,47.819,47.8333,47.7548,47.7691,162400.0
2013-03-08 09:45:00,66.96,66.98,66.71,66.77,212700.0,47.7762,47.7905,47.5978,47.6407,212700.0
2013-03-08 09:50:00,66.76,66.8,66.68,66.69,163500.0,47.6335,47.6621,47.5764,47.5836,163500.0
2013-03-08 09:55:00,66.69,66.75,66.68,66.7,72800.0,47.5836,47.6264,47.5764,47.5907,72800.0
2013-03-08 10:00:00,66.7,66.72,66.58,66.65,105700.0,47.5907,47.605,47.5051,47.555,105700.0
2013-03-08 10:05:00,66.65,66.78,66.64,66.77,153000.0,47.555,47.6478,47.5479,47.6407,153000.0
2013-03-08 10:10:00,66.77,66.81,66.68,66.8,139600.0,47.6407,47.6692,47.5764,47.6621,139600.0
2013-03-08 10:15:00,66.8,67.79,66.75,66.77,140800.0,47.6621,48.3684,47.6264,47.6407,140800.0
2013-03-08 10:20:00,66.78,66.88,66.78,66.81,86600.0,47.6478,47.7191,47.6478,47.6692,86600.0
2013-03-08 10:25:00,66.81,67.92,66.81,66.9,85700.0,47.6692,48.4612,47.6692,47.7334,85700.0
2013-03-08 10:30:00,66.9,66.9,66.82,66.86,60900.0,47.7334,47.7334,47.6763,47.7049,60900.0
2013-03-08 10:35:00,66.86,66.87,66.77,66.83,210800.0,47.7049,47.712,47.6407,47.6835,210800.0
2013-03-08 10:40:00,66.83,66.92,66.83,66.88,66600.0,47.6835,47.7477,47.6835,47.7191,66600.0
2013-03-08 10:45:00,66.88,66.92,66.82,66.92,54800.0,47.7191,47.7477,47.6763,47.7477,54800.0
2013-03-08 10:50:00,66.92,66.95,66.88,66.93,95300.0,47.7477,47.7691,47.7191,47.7548,95300.0
2013-03-08 10:55:00,66.93,67.0,66.93,66.96,92300.0,47.7548,47.8048,47.7548,47.7762,92300.0
2013-03-08 11:00:00,66.97,66.97,66.82,66.91,175700.0,47.7834,47.7834,47.6763,47.7405,175700.0
2013-03-08 11:05:00,66.9,66.94,66.85,66.91,73900.0,47.7334,47.7619,47.6977,47.7405,73900.0
2013-03-08 11:10:00,66.9,66.96,66.89,66.92,35900.0,47.7334,47.7762,47.7263,47.7477,35900.0
2013-03-08 11:15:00,66.92,67.0,66.9,66.98,93600.0,47.7477,47.8048,47.7334,47.7905,93600.0
2013-03-08 11:20:00,66.95,66.99,66.95,66.98,56700.0,47.7691,47.7976,47.7691,47.7905,56700.0
2013-03-08 11:25:00,66.99,67.0,66.92,66.93,45700.0,47.7976,47.8048,47.7477,47.7548,45700.0
2013-03-08 11:30:00,66.93,66.95,66.9,66.94,56400.0,47.7548,47.7691,47.7334,47.7619,56400.0
2013-03-08 11:35:00,66.94,66.98,66.92,66.95,86600.0,47.7619,47.7905,47.7477,47.7691,86600.0
2013-03-08 11:40:00,66.94,66.98,66.84,66.84,170800.0,47.7619,47.7905,47.6906,47.6906,170800.0
2013-03-08 11:45:00,66.86,66.9,66.85,66.88,71900.0,47.7049,47.7334,47.6977,47.7191,71900.0
2013-03-08 11:50:00,66.88,66.9,66.84,66.85,25600.0,47.7191,47.7334,47.6906,47.6977,25600.0
2013-03-08 11:55:00,66.84,66.87,66.84,66.87,27200.0,47.6906,47.712,47.6906,47.712,27200.0
2013-03-08 12:00:00,66.88,66.88,66.83,66.86,57800.0,47.7191,47.7191,47.6835,47.7049,57800.0
2013-03-08 12:05:00,66.85,66.9,66.83,66.85,59600.0,47.6977,47.7334,47.6835,47.6977,59600.0
2013-03-08 12:10:00,66.85,66.85,66.77,66.77,87900.0,47.6977,47.6977,47.6407,47.6407,87900.0
2013-03-08 12:15:00,66.77,66.79,66.72,66.73,46100.0,47.6407,47.6549,47.605,47.6121,46100.0
2013-03-08 12:20:00,66.73,66.74,66.7,66.74,49700.0,47.6121,47.6192,47.5907,47.6192,49700.0
2013-03-08 12:25:00,66.71,66.72,66.67,66.67,49600.0,47.5978,47.605,47.5693,47.5693,49600.0
2013-03-08 12:30:00,66.67,66.71,66.66,66.69,50800.0,47.5693,47.5978,47.5622,47.5836,50800.0
2013-03-08 12:35:00,66.68,66.69,66.64,66.68,36500.0,47.5764,47.5836,47.5479,47.5764,36500.0
2013-03-08 12:40:00,66.69,66.72,66.66,66.68,36700.0,47.5836,47.605,47.5622,47.5764,36700.0
2013-03-08 12:45:00,66.69,66.73,66.67,66.67,28500.0,47.5836,47.6121,47.5693,47.5693,28500.0
2013-03-08 12:50:00,66.67,66.71,66.66,66.7,17100.0,47.5693,47.5978,47.5622,47.5907,17100.0
2013-03-08 12:55:00,66.7,66.71,66.68,66.69,32900.0,47.5907,47.5978,47.5764,47.5836,32900.0
2013-03-08 13:00:00,66.69,66.73,66.68,66.72,46900.0,47.5836,47.6121,47.5764,47.605,46900.0
2013-03-08 13:05:00,66.72,66.73,66.68,66.69,52800.0,47.605,47.6121,47.5764,47.5836,52800.0
2013-03-08 13:10:00,66.7,66.7,66.66,66.67,45000.0,47.5907,47.5907,47.5622,47.5693,45000.0
2013-03-08 13:15:00,66.68,66.74,66.67,66.73,41200.0,47.5764,47.6192,47.5693,47.6121,41200.0
2013-03-08 13:20:00,66.73,66.74,66.71,66.73,31800.0,47.6121,47.6192,47.5978,47.6121,31800.0
2013-03-08 13:25:00,66.73,66.73,66.69,66.7,39300.0,47.6121,47.6121,47.5836,47.5907,39300.0
2013-03-08 13:30:00,66.7,66.71,66.68,66.7,27800.0,47.5907,47.5978,47.5764,47.5907,27800.0
2013-03-08 13:35:00,66.7,66.74,66.68,66.72,45000.0,47.5907,47.6192,47.5764,47.605,45000.0
2013-03-08 13:40:00,66.73,66.73,66.68,66.71,43300.0,47.6121,47.6121,47.5764,47.5978,43300.0
2013-03-08 13:45:00,66.71,66.72,66.66,66.69,63600.0,47.5978,47.605,47.5622,47.5836,63600.0
2013-03-08 13:50:00,66.68,66.71,66.68,66.69,41800.0,47.5764,47.5978,47.5764,47.5836,41800.0
2013-03-08 13:55:00,66.68,66.7,66.66,66.68,27200.0,47.5764,47.5907,47.5622,47.5764,27200.0
2013-03-08 14:00:00,66.68,66.72,66.67,66.7,39100.0,47.5764,47.605,47.5693,47.5907,39100.0
2013-03-08 14:05:00,66.69,66.69,66.65,66.66,32700.0,47.5836,47.5836,47.555,47.5622,32700.0
2013-03-08 14:10:00,66.65,66.65,66.6,66.61,50000.0,47.555,47.555,47.5194,47.5265,50000.0
2013-03-08 14:15:00,66.61,66.63,66.58,66.59,72000.0,47.5265,47.5408,47.5051,47.5122,72000.0
2013-03-08 14:20:00,66.59,66.6,66.56,66.58,70100.0,47.5122,47.5194,47.4908,47.5051,70100.0
2013-03-08 14:25:00,66.57,66.58,66.54,66.56,96000.0,47.498,47.5051,47.4765,47.4908,96000.0
2013-03-08 14:30:00,66.55,66.62,66.55,66.61,65000.0,47.4837,47.5336,47.4837,47.5265,65000.0
2013-03-08 14:35:00,66.6,66.65,66.59,66.65,62100.0,47.5194,47.555,47.5122,47.555,62100.0
2013-03-08 14:40:00,66.65,66.65,66.59,66.6,41400.0,47.555,47.555,47.5122,47.5194,41400.0
2013-03-08 14:45:00,66.6,66.62,66.56,66.56,58400.0,47.5194,47.5336,47.4908,47.4908,58400.0
2013-03-08 14:50:00,66.56,66.58,66.54,66.55,54200.0,47.4908,47.5051,47.4765,47.4837,54200.0
2013-03-08 14:55:00,66.55,66.59,66.5,66.59,111400.0,47.4837,47.5122,47.448,47.5122,111400.0
2013-03-08 15:00:00,66.59,66.64,66.58,66.61,103500.0,47.5122,47.5479,47.5051,47.5265,103500.0
2013-03-08 15:05:00,66.62,66.62,66.55,66.6,59000.0,47.5336,47.5336,47.4837,47.5194,59000.0
2013-03-08 15:10:00,66.6,66.61,66.58,66.59,44100.0,47.5194,47.5265,47.5051,47.5122,44100.0
2013-03-08 15:15:00,66.58,66.61,66.57,66.61,66700.0,47.5051,47.5265,47.498,47.5265,66700.0
2013-03-08 15:20:00,66.6,66.62,66.58,66.6,61300.0,47.5194,47.5336,47.5051,47.5194,61300.0
2013-03-08 15:25:00,66.59,66.6,66.56,66.57,76500.0,47.5122,47.5194,47.4908,47.498,76500.0
2013-03-08 15:30:00,66.57,66.6,66.55,66.59,144000.0,47.498,47.5194,47.4837,47.5122,144000.0
2013-03-08 15:35:00,66.59,66.59,66.5,66.53,215700.0,47.5122,47.5122,47.448,47.4694,215700.0
2013-03-08 15:40:00,66.53,66.56,66.52,66.55,71400.0,47.4694,47.4908,47.4623,47.4837,71400.0
2013-03-08 15:45:00,66.56,66.57,66.52,66.55,141200.0,47.4908,47.498,47.4623,47.4837,141200.0
2013-03-08 15:50:00,66.56,66.63,66.54,66.6,394700.0,47.4908,47.5408,47.4765,47.5194,394700.0
2013-03-08 15:55:00,66.6,66.71,66.58,66.62,1013600.0,47.5194,47.5978,47.5051,47.5336,1013600.0
2013-03-11 09:30:00,66.72,66.93,66.7,66.79,195600.0,47.605,47.7548,47.5907,47.6549,195600.0
2013-03-11 09:35:00,66.78,66.78,66.59,66.62,134700.0,47.6478,47.6478,47.5122,47.5336,134700.0
2013-03-11 09:40:00,66.63,66.64,66.38,66.38,136600.0,47.5408,47.5479,47.3624,47.3624,136600.0
2013-03-11 09:45:00,66.37,66.56,66.31,66.53,131400.0,47.3553,47.4908,47.3124,47.4694,131400.0
2013-03-11 09:50:00,66.53,66.64,66.51,66.55,112000.0,47.4694,47.5479,47.4551,47.4837,112000.0
2013-03-11 09:55:00,66.55,66.57,66.5,66.52,109400.0,47.4837,47.498,47.448,47.4623,109400.0
2013-03-11 10:00:00,66.52,66.55,66.5,66.53,83300.0,47.4623,47.4837,47.448,47.4694,83300.0
2013-03-11 10:05:00,66.53,66.61,66.53,66.59,66900.0,47.4694,47.5265,47.4694,47.5122,66900.0
2013-03-11 10:10:00,66.59,66.64,66.55,66.56,82000.0,47.5122,47.5479,47.4837,47.4908,82000.0
2013-03-11 10:15:00,66.57,66.59,66.56,66.58,33600.0,47.498,47.5122,47.4908,47.5051,33600.0
2013-03-11 10:20:00,66.57,66.61,66.56,66.56,51300.0,47.498,47.5265,47.4908,47.4908,51300.0
2013-03-11 10:25:00,66.56,66.56,66.52,66.53,45700.0,47.4908,47.4908,47.4623,47.4694,45700.0
2013-03-11 10:30:00,66.53,66.6,66.52,66.57,50700.0,47.4694,47.5194,47.4623,47.498,50700.0
2013-03-11 10:35:00,66.57,66.61,66.57,66.58,53100.0,47.498,47.5265,47.498,47.5051,53100.0
2013-03-11 10:40:00,66.57,66.59,66.5,66.5,58100.0,47.498,47.5122,47.448,47.448,58100.0
2013-03-11 10:45:00,66.5,66.52,66.48,66.5,64900.0,47.448,47.4623,47.4337,47.448,64900.0
2013-03-11 10:50:00,66.51,66.51,66.45,66.47,43000.0,47.4551,47.4551,47.4123,47.4266,43000.0
2013-03-11 10:55:00,66.47,66.48,66.45,66.47,46000.0,47.4266,47.4337,47.4123,47.4266,46000.0
2013-03-11 11:00:00,66.47,66.47,66.41,66.43,84500.0,47.4266,47.4266,47.3838,47.3981,84500.0
2013-03-11 11:05:00,66.44,66.46,66.43,66.44,81100.0,47.4052,47.4195,47.3981,47.4052,81100.0
2013-03-11 11:10:00,66.45,66.46,66.43,66.44,77000.0,47.4123,47.4195,47.3981,47.4052,77000.0
2013-03-11 11:15:00,66.44,66.45,66.4,66.45,66700.0,47.4052,47.4123,47.3767,47.4123,66700.0
2013-03-11 11:20:00,66.45,66.48,66.44,66.48,26500.0,47.4123,47.4337,47.4052,47.4337,26500.0
2013-03-11 11:25:00,66.48,66.5,66.44,66.5,51400.0,47.4337,47.448,47.4052,47.448,51400.0
2013-03-11 11:30:00,66.5,66.51,66.48,66.5,109000.0,47.448,47.4551,47.4337,47.448,109000.0
2013-03-11 11:35:00,66.5,66.51,66.49,66.51,23500.0,47.448,47.4551,47.4409,47.4551,23500.0
2013-03-11 11:40:00,66.51,66.54,66.47,66.47,120100.0,47.4551,47.4765,47.4266,47.4266,120100.0
2013-03-11 11:45:00,66.47,66.52,66.46,66.5,58400.0,47.4266,47.4623,47.4195,47.448,58400.0
2013-03-11 11:50:00,66.5,66.53,66.5,66.53,25900.0,47.448,47.4694,47.448,47.4694,25900.0
2013-03-11 11:55:00,66.52,66.53,66.5,66.51,40100.0,47.4623,47.4694,47.448,47.4551,40100.0
2013-03-11 12:00:00,66.52,66.61,66.51,66.6,82800.0,47.4623,47.5265,47.4551,47.5194,82800.0
2013-03-11 12:05:00,66.61,66.66,66.58,66.64,147100.0,47.5265,47.5622,47.5051,47.5479,147100.0
2013-03-11 12:10:00,66.63,66.68,66.62,66.65,70200.0,47.5408,47.5764,47.5336,47.555,70200.0
2013-03-11 12:15:00,66.65,66.65,66.61,66.61,37600.0,47.555,47.555,47.5265,47.5265,37600.0
2013-03-11 12:20:00,66.61,66.63,66.58,66.59,48500.0,47.5265,47.5408,47.5051,47.5122,48500.0
2013-03-11 12:25:00,66.6,66.6,66.54,66.57,84300.0,47.5194,47.5194,47.4765,47.498,84300.0
2013-03-11 12:30:00,66.58,66.58,66.52,66.55,45300.0,47.5051,47.5051,47.4623,47.4837,45300.0
2013-03-11 12:35:00,66.55,66.56,66.51,66.51,49100.0,47.4837,47.4908,47.4551,47.4551,49100.0
2013-03-11 12:40:00,66.51,66.53,66.49,66.5,59100.0,47.4551,47.4694,47.4409,47.448,59100.0
2013-03-11 12:45:00,66.51,66.52,66.49,66.5,36700.0,47.4551,47.4623,47.4409,47.448,36700.0
2013-03-11 12:50:00,66.51,66.52,66.5,66.52,16300.0,47.4551,47.4623,47.448,47.4623,16300.0
2013-03-11 12:55:00,66.52,66.56,66.51,66.55,41000.0,47.4623,47.4908,47.4551,47.4837,41000.0
2013-03-11 13:00:00,66.55,66.59,66.54,66.58,65600.0,47.4837,47.5122,47.4765,47.5051,65600.0
2013-03-11 13:05:00,66.58,66.63,66.57,66.61,67700.0,47.5051,47.5408,47.498,47.5265,67700.0
2013-03-11 13:10:00,66.62,66.62,66.58,66.59,51700.0,47.5336,47.5336,47.5051,47.5122,51700.0
2013-03-11 13:15:00,66.59,66.62,66.56,66.56,46600.0,47.5122,47.5336,47.4908,47.4908,46600.0
2013-03-11 13:20:00,66.56,66.64,66.56,66.64,35000.0,47.4908,47.5479,47.4908,47.5479,35000.0
2013-03-11 13:25:00,66.63,66.69,66.63,66.68,50100.0,47.5408,47.5836,47.5408,47.5764,50100.0
2013-03-11 13:30:00,66.67,66.72,66.67,66.7,45900.0,47.5693,47.605,47.5693,47.5907,45900.0
2013-03-11 13:35:00,66.69,66.7,66.63,66.65,59300.0,47.5836,47.5907,47.5408,47.555,59300.0
2013-03-11 13:40:00,66.65,66.65,66.58,66.6,44200.0,47.555,47.555,47.5051,47.5194,44200.0
2013-03-11 13:45:00,66.59,66.6,66.58,66.59,28600.0,47.5122,47.5194,47.5051,47.5122,28600.0
2013-03-11 13:50:00,66.59,66.6,66.53,66.54,40500.0,47.5122,47.5194,47.4694,47.4765,40500.0
2013-03-11 13:55:00,66.53,66.54,66.52,66.53,41100.0,47.4694,47.4765,47.4623,47.4694,41100.0
2013-03-11 14:00:00,66.52,66.53,66.5,66.51,69900.0,47.4623,47.4694,47.448,47.4551,69900.0
2013-03-11 14:05:00,66.52,66.56,66.5,66.56,37000.0,47.4623,47.4908,47.448,47.4908,37000.0
2013-03-11 14:10:00,66.56,66.61,66.55,66.59,37200.0,47.4908,47.5265,47.4837,47.5122,37200.0
2013-03-11 14:15:00,66.59,66.6,66.57,66.58,31300.0,47.5122,47.5194,47.498,47.5051,31300.0
2013-03-11 14:20:00,66.58,66.63,66.57,66.63,25100.0,47.5051,47.5408,47.498,47.5408,25100.0
2013-03-11 14:25:00,66.63,66.63,66.56,66.57,45400.0,47.5408,47.5408,47.4908,47.498,45400.0
2013-03-11 14:30:00,66.57,66.57,66.52,66.54,56000.0,47.498,47.498,47.4623,47.4765,56000.0
2013-03-11 14:35:00,66.54,66.61,66.53,66.6,67600.0,47.4765,47.5265,47.4694,47.5194,67600.0
2013-03-11 14:40:00,66.6,66.66,66.59,66.61,93900.0,47.5194,47.5622,47.5122,47.5265,93900.0
2013-03-11 14:45:00,66.61,66.73,66.59,66.65,100000.0,47.5265,47.6121,47.5122,47.555,100000.0
2013-03-11 14:50:00,66.64,66.65,66.6,66.62,50500.0,47.5479,47.555,47.5194,47.5336,50500.0
2013-03-11 14:55:00,66.62,66.64,66.58,66.59,127900.0,47.5336,47.5479,47.5051,47.5122,127900.0
2013-03-11 15:00:00,66.59,66.61,66.57,66.61,94300.0,47.5122,47.5265,47.498,47.5265,94300.0
2013-03-11 15:05:00,66.61,66.64,66.59,66.59,79300.0,47.5265,47.5479,47.5122,47.5122,79300.0
2013-03-11 15:10:00,66.6,66.61,66.57,66.59,49800.0,47.5194,47.5265,47.498,47.5122,49800.0
2013-03-11 15:15:00,66.59,66.65,66.58,66.63,74200.0,47.5122,47.555,47.5051,47.5408,74200.0
2013-03-11 15:20:00,66.63,66.68,66.62,66.67,104800.0,47.5408,47.5764,47.5336,47.5693,104800.0
2013-03-11 15:25:00,66.68,66.69,66.62,66.63,72800.0,47.5764,47.5836,47.5336,47.5408,72800.0
2013-03-11 15:30:00,66.63,66.66,66.62,66.66,82100.0,47.5408,47.5622,47.5336,47.5622,82100.0
2013-03-11 15:35:00,66.66,66.68,66.64,66.65,114700.0,47.5622,47.5764,47.5479,47.555,114700.0
2013-03-11 15:40:00,66.64,66.7,66.63,66.7,88600.0,47.5479,47.5907,47.5408,47.5907,88600.0
2013-03-11 15:45:00,66.7,66.7,66.65,66.69,148700.0,47.5907,47.5907,47.555,47.5836,148700.0
2013-03-11 15:50:00,66.69,66.73,66.68,66.7,266700.0,47.5836,47.6121,47.5764,47.5907,266700.0
2013-03-11 15:55:00,66.7,66.73,66.66,66.7,341500.0,47.5907,47.6121,47.5622,47.5907,341500.0
2013-03-12 09:30:00,66.71,66.76,66.37,66.6,199500.0,47.5978,47.6335,47.3553,47.5194,199500.0
2013-03-12 09:35:00,66.62,66.64,66.43,66.53,145800.0,47.5336,47.5479,47.3981,47.4694,145800.0
2013-03-12 09:40:00,66.52,66.8,66.45,66.78,147300.0,47.4623,47.6621,47.4123,47.6478,147300.0
2013-03-12 09:45:00,66.76,66.77,66.66,66.7,103600.0,47.6335,47.6407,47.5622,47.5907,103600.0
2013-03-12 09:50:00,66.73,66.85,66.68,66.69,188200.0,47.6121,47.6977,47.5764,47.5836,188200.0
2013-03-12 09:55:00,66.7,66.84,66.7,66.78,98200.0,47.5907,47.6906,47.5907,47.6478,98200.0
2013-03-12 10:00:00,66.78,66.79,66.66,66.69,92300.0,47.6478,47.6549,47.5622,47.5836,92300.0
2013-03-12 10:05:00,66.7,66.75,66.66,66.7,74300.0,47.5907,47.6264,47.5622,47.5907,74300.0
2013-03-12 10:10:00,66.7,66.75,66.69,66.73,58000.0,47.5907,47.6264,47.5836,47.6121,58000.0
2013-03-12 10:15:00,66.74,66.78,66.7,66.74,158100.0,47.6192,47.6478,47.5907,47.6192,158100.0
2013-03-12 10:20:00,66.75,66.86,66.72,66.84,115000.0,47.6264,47.7049,47.605,47.6906,115000.0
2013-03-12 10:25:00,66.84,66.85,66.77,66.8,75000.0,47.6906,47.6977,47.6407,47.6621,75000.0
2013-03-12 10:30:00,66.8,66.85,66.78,66.83,75300.0,47.6621,47.6977,47.6478,47.6835,75300.0
2013-03-12 10:35:00,66.83,66.84,66.76,66.79,172700.0,47.6835,47.6906,47.6335,47.6549,172700.0
2013-03-12 10:40:00,66.78,66.83,66.77,66.81,208800.0,47.6478,47.6835,47.6407,47.6692,208800.0
2013-03-12 10:45:00,66.82,66.83,66.69,66.71,123400.0,47.6763,47.6835,47.5836,47.5978,123400.0
2013-03-12 10:50:00,66.72,66.77,66.7,66.72,42200.0,47.605,47.6407,47.5907,47.605,42200.0
2013-03-12 10:55:00,66.72,66.8,66.71,66.77,84900.0,47.605,47.6621,47.5978,47.6407,84900.0
2013-03-12 11:00:00,66.76,66.79,66.72,66.77,147300.0,47.6335,47.6549,47.605,47.6407,147300.0
2013-03-12 11:05:00,66.77,66.77,66.55,66.57,235400.0,47.6407,47.6407,47.4837,47.498,235400.0
2013-03-12 11:10:00,66.57,66.72,66.57,66.7,120700.0,47.498,47.605,47.498,47.5907,120700.0
2013-03-12 11:15:00,66.7,66.73,66.63,66.64,115400.0,47.5907,47.6121,47.5408,47.5479,115400.0
2013-03-12 11:20:00,66.63,66.66,66.49,66.51,96400.0,47.5408,47.5622,47.4409,47.4551,96400.0
2013-03-12 11:25:00,66.51,66.57,66.43,66.47,107900.0,47.4551,47.498,47.3981,47.4266,107900.0
2013-03-12 11:30:00,66.47,66.53,66.46,66.52,107000.0,47.4266,47.4694,47.4195,47.4623,107000.0
2013-03-12 11:35:00,66.52,66.54,66.48,66.5,82200.0,47.4623,47.4765,47.4337,47.448,82200.0
2013-03-12 11:40:00,66.5,66.55,66.48,66.5,119500.0,47.448,47.4837,47.4337,47.448,119500.0
2013-03-12 11:45:00,66.5,66.54,66.42,66.52,84400.0,47.448,47.4765,47.3909,47.4623,84400.0
2013-03-12 11:50:00,66.53,66.59,66.52,66.58,47900.0,47.4694,47.5122,47.4623,47.5051,47900.0
2013-03-12 11:55:00,66.58,66.67,66.57,66.63,59500.0,47.5051,47.5693,47.498,47.5408,59500.0
2013-03-12 12:00:00,66.62,66.63,66.59,66.59,39400.0,47.5336,47.5408,47.5122,47.5122,39400.0
2013-03-12 12:05:00,66.59,66.62,66.56,66.62,70300.0,47.5122,47.5336,47.4908,47.5336,70300.0
2013-03-12 12:10:00,66.61,66.63,66.58,66.59,39000.0,47.5265,47.5408,47.5051,47.5122,39000.0
2013-03-12 12:15:00,66.58,66.62,66.57,66.59,54100.0,47.5051,47.5336,47.498,47.5122,54100.0
2013-03-12 12:20:00,66.58,66.6,66.55,66.59,67100.0,47.5051,47.5194,47.4837,47.5122,67100.0
2013-03-12 12:25:00,66.59,66.59,66.55,66.57,46400.0,47.5122,47.5122,47.4837,47.498,46400.0
2013-03-12 12:30:00,66.58,66.63,66.56,66.63,54800.0,47.5051,47.5408,47.4908,47.5408,54800.0
2013-03-12 12:35:00,66.63,66.7,66.62,66.67,125600.0,47.5408,47.5907,47.5336,47.5693,125600.0
2013-03-12 12:40:00,66.67,66.72,66.62,66.72,88400.0,47.5693,47.605,47.5336,47.605,88400.0
2013-03-12 12:45:00,66.71,66.77,66.7,66.75,79500.0,47.5978,47.6407,47.5907,47.6264,79500.0
2013-03-12 12:50:00,66.76,66.8,66.76,66.79,82200.0,47.6335,47.6621,47.6335,47.6549,82200.0
2013-03-12 12:55:00,66.79,66.87,66.78,66.81,118800.0,47.6549,47.712,47.6478,47.6692,118800.0
2013-03-12 13:00:00,66.81,66.84,66.79,66.8,123900.0,47.6692,47.6906,47.6549,47.6621,123900.0
2013-03-12 13:05:00,66.8,66.86,66.8,66.84,35200.0,47.6621,47.7049,47.6621,47.6906,35200.0
2013-03-12 13:10:00,66.83,66.86,66.81,66.85,74700.0,47.6835,47.7049,47.6692,47.6977,74700.0
2013-03-12 13:15:00,66.85,66.86,66.8,66.81,38700.0,47.6977,47.7049,47.6621,47.6692,38700.0
2013-03-12 13:20:00,66.8,66.81,66.74,66.78,71000.0,47.6621,47.6692,47.6192,47.6478,71000.0
2013-03-12 13:25:00,66.78,66.79,66.73,66.74,57200.0,47.6478,47.6549,47.6121,47.6192,57200.0
2013-03-12 13:30:00,66.73,66.73,66.7,66.7,80200.0,47.6121,47.6121,47.5907,47.5907,80200.0
2013-03-12 13:35:00,66.71,66.74,66.69,66.74,46700.0,47.5978,47.6192,47.5836,47.6192,46700.0
2013-03-12 13:40:00,66.74,66.8,66.72,66.8,57900.0,47.6192,47.6621,47.605,47.6621,57900.0
2013-03-12 13:45:00,66.79,66.8,66.74,66.76,137700.0,47.6549,47.6621,47.6192,47.6335,137700.0
2013-03-12 13:50:00,66.76,66.78,66.7,66.71,64800.0,47.6335,47.6478,47.5907,47.5978,64800.0
2013-03-12 13:55:00,66.72,66.73,66.69,66.72,48600.0,47.605,47.6121,47.5836,47.605,48600.0
2013-03-12 14:00:00,66.72,66.74,66.69,66.72,51600.0,47.605,47.6192,47.5836,47.605,51600.0
2013-03-12 14:05:00,66.72,66.73,66.67,66.69,63200.0,47.605,47.6121,47.5693,47.5836,63200.0
2013-03-12 14:10:00,66.69,66.71,66.66,66.7,81100.0,47.5836,47.5978,47.5622,47.5907,81100.0
2013-03-12 14:15:00,66.7,66.77,66.66,66.76,127200.0,47.5907,47.6407,47.5622,47.6335,127200.0
2013-03-12 14:20:00,66.76,66.76,66.67,66.7,74800.0,47.6335,47.6335,47.5693,47.5907,74800.0
2013-03-12 14:25:00,66.7,66.75,66.67,66.72,92000.0,47.5907,47.6264,47.5693,47.605,92000.0
2013-03-12 14:30:00,66.73,66.77,66.7,66.74,61900.0,47.6121,47.6407,47.5907,47.6192,61900.0
2013-03-12 14:35:00,66.75,66.77,66.71,66.71,72900.0,47.6264,47.6407,47.5978,47.5978,72900.0
2013-03-12 14:40:00,66.72,66.76,66.7,66.75,70100.0,47.605,47.6335,47.5907,47.6264,70100.0
2013-03-12 14:45:00,66.75,66.77,66.74,66.75,58100.0,47.6264,47.6407,47.6192,47.6264,58100.0
2013-03-12 14:50:00,66.76,66.79,66.75,66.76,51800.0,47.6335,47.6549,47.6264,47.6335,51800.0
2013-03-12 14:55:00,66.77,66.79,66.73,66.73,66800.0,47.6407,47.6549,47.6121,47.6121,66800.0
2013-03-12 15:00:00,66.73,66.81,66.73,66.78,60100.0,47.6121,47.6692,47.6121,47.6478,60100.0
2013-03-12 15:05:00,66.78,66.8,66.77,66.8,67600.0,47.6478,47.6621,47.6407,47.6621,67600.0
2013-03-12 15:10:00,66.79,66.82,66.79,66.81,130100.0,47.6549,47.6763,47.6549,47.6692,130100.0
2013-03-12 15:15:00,66.81,66.9,66.81,66.9,124100.0,47.6692,47.7334,47.6692,47.7334,124100.0
2013-03-12 15:20:00,66.9,66.98,66.87,66.97,110700.0,47.7334,47.7905,47.712,47.7834,110700.0
2013-03-12 15:25:00,66.97,67.03,66.97,66.98,178700.0,47.7834,47.8262,47.7834,47.7905,178700.0
2013-03-12 15:30:00,66.98,66.98,66.95,66.97,65900.0,47.7905,47.7905,47.7691,47.7834,65900.0
2013-03-12 15:35:00,66.97,67.05,66.96,67.01,116500.0,47.7834,47.8404,47.7762,47.8119,116500.0
2013-03-12 15:40:00,67.02,67.04,66.98,67.0,119500.0,47.819,47.8333,47.7905,47.8048,119500.0
2013-03-12 15:45:00,66.99,67.0,66.92,66.92,164200.0,47.7976,47.8048,47.7477,47.7477,164200.0
2013-03-12 15:50:00,66.92,67.01,66.92,67.01,219400.0,47.7477,47.8119,47.7477,47.8119,219400.0
2013-03-12 15:55:00,67.01,67.09,66.98,67.04,363000.0,47.8119,47.869,47.7905,47.8333,363000.0
2013-03-13 09:30:00,67.08,67.5,66.85,67.01,454200.0,47.8618,48.1615,47.6977,47.8119,454200.0
2013-03-13 09:35:00,67.01,67.04,66.94,66.98,203000.0,47.8119,47.8333,47.7619,47.7905,203000.0
2013-03-13 09:40:00,66.97,66.97,66.71,66.73,233400.0,47.7834,47.7834,47.5978,47.6121,233400.0
2013-03-13 09:45:00,66.73,66.82,66.72,66.82,92000.0,47.6121,47.6763,47.605,47.6763,92000.0
2013-03-13 09:50:00,66.82,66.94,66.79,66.91,131000.0,47.6763,47.7619,47.6549,47.7405,131000.0
2013-03-13 09:55:00,66.91,66.97,66.77,66.97,105800.0,47.7405,47.7834,47.6407,47.7834,105800.0
2013-03-13 10:00:00,66.97,67.0,66.87,66.92,225000.0,47.7834,47.8048,47.712,47.7477,225000.0
2013-03-13 10:05:00,66.92,66.93,66.77,66.8,122600.0,47.7477,47.7548,47.6407,47.6621,122600.0
2013-03-13 10:10:00,66.8,66.94,66.79,66.87,152200.0,47.6621,47.7619,47.6549,47.712,152200.0
2013-03-13 10:15:00,66.86,66.91,66.8,66.81,203200.0,47.7049,47.7405,47.6621,47.6692,203200.0
2013-03-13 10:20:00,66.81,66.84,66.73,66.83,339800.0,47.6692,47.6906,47.6121,47.6835,339800.0
2013-03-13 10:25:00,66.83,66.87,66.79,66.84,117000.0,47.6835,47.712,47.6549,47.6906,117000.0
2013-03-13 10:30:00,66.84,66.89,66.82,66.83,120400.0,47.6906,47.7263,47.6763,47.6835,120400.0
2013-03-13 10:35:00,66.81,67.0,66.81,66.98,134400.0,47.6692,47.8048,47.6692,47.7905,134400.0
2013-03-13 10:40:00,66.98,66.98,66.91,66.97,86600.0,47.7905,47.7905,47.7405,47.7834,86600.0
2013-03-13 10:45:00,66.97,67.0,66.89,66.91,194200.0,47.7834,47.8048,47.7263,47.7405,194200.0
2013-03-13 10:50:00,66.91,66.93,66.84,66.89,94800.0,47.7405,47.7548,47.6906,47.7263,94800.0
2013-03-13 10:55:00,66.88,66.92,66.86,66.92,69200.0,47.7191,47.7477,47.7049,47.7477,69200.0
2013-03-13 11:00:00,66.93,66.94,66.85,66.87,84200.0,47.7548,47.7619,47.6977,47.712,84200.0
2013-03-13 11:05:00,66.88,66.94,66.84,66.84,110800.0,47.7191,47.7619,47.6906,47.6906,110800.0
2013-03-13 11:10:00,66.83,66.9,66.82,66.86,118800.0,47.6835,47.7334,47.6763,47.7049,118800.0
2013-03-13 11:15:00,66.86,66.87,66.81,66.81,107200.0,47.7049,47.712,47.6692,47.6692,107200.0
2013-03-13 11:20:00,66.81,66.84,66.74,66.83,188200.0,47.6692,47.6906,47.6192,47.6835,188200.0
2013-03-13 11:25:00,66.82,66.83,66.75,66.76,64000.0,47.6763,47.6835,47.6264,47.6335,64000.0
2013-03-13 11:30:00,66.76,66.83,66.73,66.8,175000.0,47.6335,47.6835,47.6121,47.6621,175000.0
2013-03-13 11:35:00,66.8,66.89,66.8,66.84,135400.0,47.6621,47.7263,47.6621,47.6906,135400.0
2013-03-13 11:40:00,66.83,66.86,66.78,66.78,110800.0,47.6835,47.7049,47.6478,47.6478,110800.0
2013-03-13 11:45:00,66.78,66.81,66.72,66.74,194200.0,47.6478,47.6692,47.605,47.6192,194200.0
2013-03-13 11:50:00,66.74,66.75,66.71,66.75,87000.0,47.6192,47.6264,47.5978,47.6264,87000.0
2013-03-13 11:55:00,66.76,66.77,66.66,66.7,135200.0,47.6335,47.6407,47.5622,47.5907,135200.0
2013-03-13 12:00:00,66.7,66.77,66.7,66.77,85000.0,47.5907,47.6407,47.5907,47.6407,85000.0
2013-03-13 12:05:00,66.78,66.86,66.76,66.81,170800.0,47.6478,47.7049,47.6335,47.6692,170800.0
2013-03-13 12:10:00,66.82,66.87,66.77,66.79,171400.0,47.6763,47.712,47.6407,47.6549,171400.0
2013-03-13 12:15:00,66.79,66.85,66.78,66.8,133000.0,47.6549,47.6977,47.6478,47.6621,133000.0
2013-03-13 12:20:00,66.81,66.82,66.78,66.8,83200.0,47.6692,47.6763,47.6478,47.6621,83200.0
2013-03-13 12:25:00,66.8,66.87,66.79,66.84,168400.0,47.6621,47.712,47.6549,47.6906,168400.0
2013-03-13 12:30:00,66.84,66.91,66.8,66.89,270600.0,47.6906,47.7405,47.6621,47.7263,270600.0
2013-03-13 12:35:00,66.89,66.96,66.87,66.92,180000.0,47.7263,47.7762,47.712,47.7477,180000.0
2013-03-13 12:40:00,66.92,66.94,66.86,66.88,184800.0,47.7477,47.7619,47.7049,47.7191,184800.0
2013-03-13 12:45:00,66.88,66.89,66.85,66.86,79800.0,47.7191,47.7263,47.6977,47.7049,79800.0
2013-03-13 12:50:00,66.86,66.89,66.83,66.83,116800.0,47.7049,47.7263,47.6835,47.6835,116800.0
2013-03-13 12:55:00,66.83,66.87,66.83,66.85,131600.0,47.6835,47.712,47.6835,47.6977,131600.0
2013-03-13 13:00:00,66.85,66.87,66.82,66.85,119600.0,47.6977,47.712,47.6763,47.6977,119600.0
2013-03-13 13:05:00,66.86,66.89,66.82,66.85,103400.0,47.7049,47.7263,47.6763,47.6977,103400.0
2013-03-13 13:10:00,66.85,66.89,66.84,66.88,101800.0,47.6977,47.7263,47.6906,47.7191,101800.0
2013-03-13 13:15:00,66.87,66.93,66.87,66.88,92800.0,47.712,47.7548,47.712,47.7191,92800.0
2013-03-13 13:20:00,66.88,66.89,66.83,66.84,123400.0,47.7191,47.7263,47.6835,47.6906,123400.0
2013-03-13 13:25:00,66.84,66.88,66.82,66.84,104600.0,47.6906,47.7191,47.6763,47.6906,104600.0
2013-03-13 13:30:00,66.85,66.85,66.82,66.84,98200.0,47.6977,47.6977,47.6763,47.6906,98200.0
2013-03-13 13:35:00,66.84,66.84,66.8,66.81,116400.0,47.6906,47.6906,47.6621,47.6692,116400.0
2013-03-13 13:40:00,66.8,66.93,66.8,66.92,200600.0,47.6621,47.7548,47.6621,47.7477,200600.0
2013-03-13 13:45:00,66.94,66.96,66.88,66.89,136800.0,47.7619,47.7762,47.7191,47.7263,136800.0
2013-03-13 13:50:00,66.89,66.92,66.87,66.88,82000.0,47.7263,47.7477,47.712,47.7191,82000.0
2013-03-13 13:55:00,66.88,66.88,66.83,66.83,105600.0,47.7191,47.7191,47.6835,47.6835,105600.0
2013-03-13 14:00:00,66.83,66.85,66.78,66.81,157800.0,47.6835,47.6977,47.6478,47.6692,157800.0
2013-03-13 14:05:00,66.81,66.87,66.8,66.85,104600.0,47.6692,47.712,47.6621,47.6977,104600.0
2013-03-13 14:10:00,66.85,66.88,66.85,66.85,115200.0,47.6977,47.7191,47.6977,47.6977,115200.0
2013-03-13 14:15:00,66.85,66.87,66.84,66.87,117000.0,47.6977,47.712,47.6906,47.712,117000.0
2013-03-13 14:20:00,66.85,66.88,66.84,66.85,143600.0,47.6977,47.7191,47.6906,47.6977,143600.0
2013-03-13 14:25:00,66.84,66.94,66.84,66.91,195200.0,47.6906,47.7619,47.6906,47.7405,195200.0
2013-03-13 14:30:00,66.91,66.97,66.9,66.95,124600.0,47.7405,47.7834,47.7334,47.7691,124600.0
2013-03-13 14:35:00,66.95,66.96,66.91,66.94,114800.0,47.7691,47.7762,47.7405,47.7619,114800.0
2013-03-13 14:40:00,66.94,66.95,66.85,66.92,173800.0,47.7619,47.7691,47.6977,47.7477,173800.0
2013-03-13 14:45:00,66.92,66.95,66.86,66.88,169000.0,47.7477,47.7691,47.7049,47.7191,169000.0
2013-03-13 14:50:00,66.88,66.89,66.83,66.86,194000.0,47.7191,47.7263,47.6835,47.7049,194000.0
2013-03-13 14:55:00,66.85,66.87,66.8,66.87,149800.0,47.6977,47.712,47.6621,47.712,149800.0
2013-03-13 15:00:00,66.87,66.87,66.83,66.84,144200.0,47.712,47.712,47.6835,47.6906,144200.0
2013-03-13 15:05:00,66.84,66.85,66.77,66.8,221400.0,47.6906,47.6977,47.6407,47.6621,221400.0
2013-03-13 15:10:00,66.81,66.85,66.79,66.8,171600.0,47.6692,47.6977,47.6549,47.6621,171600.0
2013-03-13 15:15:00,66.81,66.84,66.8,66.83,129200.0,47.6692,47.6906,47.6621,47.6835,129200.0
2013-03-13 15:20:00,66.83,66.85,66.81,66.85,190600.0,47.6835,47.6977,47.6692,47.6977,190600.0
2013-03-13 15:25:00,66.84,66.85,66.83,66.83,199800.0,47.6906,47.6977,47.6835,47.6835,199800.0
2013-03-13 15:30:00,66.83,66.86,66.81,66.84,223800.0,47.6835,47.7049,47.6692,47.6906,223800.0
2013-03-13 15:35:00,66.84,66.85,66.81,66.84,169400.0,47.6906,47.6977,47.6692,47.6906,169400.0
2013-03-13 15:40:00,66.83,66.85,66.82,66.83,261000.0,47.6835,47.6977,47.6763,47.6835,261000.0
2013-03-13 15:45:00,66.83,66.85,66.8,66.83,425400.0,47.6835,47.6977,47.6621,47.6835,425400.0
2013-03-13 15:50:00,66.83,66.85,66.81,66.83,617400.0,47.6835,47.6977,47.6692,47.6835,617400.0
2013-03-13 15:55:00,66.84,66.85,66.75,66.76,873000.0,47.6906,47.6977,47.6264,47.6335,873000.0
2013-03-14 09:30:00,67.0,67.06,66.97,66.99,291100.0,47.8048,47.8476,47.7834,47.7976,291100.0
2013-03-14 09:35:00,67.0,67.04,66.91,67.02,174500.0,47.8048,47.8333,47.7405,47.819,174500.0
2013-03-14 09:40:00,67.03,67.05,66.81,66.84,119400.0,47.8262,47.8404,47.6692,47.6906,119400.0
2013-03-14 09:45:00,66.85,66.96,66.84,66.96,80100.0,47.6977,47.7762,47.6906,47.7762,80100.0
2013-03-14 09:50:00,66.96,67.0,66.91,66.96,99200.0,47.7762,47.8048,47.7405,47.7762,99200.0
2013-03-14 09:55:00,66.97,67.0,66.9,66.91,80300.0,47.7834,47.8048,47.7334,47.7405,80300.0
2013-03-14 10:00:00,66.9,66.94,66.86,66.9,92600.0,47.7334,47.7619,47.7049,47.7334,92600.0
2013-03-14 10:05:00,66.91,66.91,66.75,66.8,101600.0,47.7405,47.7405,47.6264,47.6621,101600.0
2013-03-14 10:10:00,66.8,66.8,66.7,66.72,82600.0,47.6621,47.6621,47.5907,47.605,82600.0
2013-03-14 10:15:00,66.73,66.74,66.64,66.67,174300.0,47.6121,47.6192,47.5479,47.5693,174300.0
2013-03-14 10:20:00,66.66,66.72,66.53,66.54,196900.0,47.5622,47.605,47.4694,47.4765,196900.0
2013-03-14 10:25:00,66.54,66.69,66.54,66.69,97000.0,47.4765,47.5836,47.4765,47.5836,97000.0
2013-03-14 10:30:00,66.69,66.72,66.66,66.72,74400.0,47.5836,47.605,47.5622,47.605,74400.0
2013-03-14 10:35:00,66.71,66.75,66.68,66.69,149900.0,47.5978,47.6264,47.5764,47.5836,149900.0
2013-03-14 10:40:00,66.68,66.73,66.65,66.69,136900.0,47.5764,47.6121,47.555,47.5836,136900.0
2013-03-14 10:45:00,66.69,66.72,66.59,66.62,88400.0,47.5836,47.605,47.5122,47.5336,88400.0
2013-03-14 10:50:00,66.63,66.67,66.58,66.66,85600.0,47.5408,47.5693,47.5051,47.5622,85600.0
2013-03-14 10:55:00,66.67,66.67,66.62,66.62,99200.0,47.5693,47.5693,47.5336,47.5336,99200.0
2013-03-14 11:00:00,66.63,66.69,66.61,66.67,47800.0,47.5408,47.5836,47.5265,47.5693,47800.0
2013-03-14 11:05:00,66.67,66.72,66.65,66.65,52500.0,47.5693,47.605,47.555,47.555,52500.0
2013-03-14 11:10:00,66.65,66.68,66.64,66.65,48100.0,47.555,47.5764,47.5479,47.555,48100.0
2013-03-14 11:15:00,66.66,66.69,66.63,66.69,39300.0,47.5622,47.5836,47.5408,47.5836,39300.0
2013-03-14 11:20:00,66.68,66.71,66.67,66.67,96000.0,47.5764,47.5978,47.5693,47.5693,96000.0
2013-03-14 11:25:00,66.67,66.68,66.62,66.67,48000.0,47.5693,47.5764,47.5336,47.5693,48000.0
2013-03-14 11:30:00,66.67,66.74,66.66,66.7,184900.0,47.5693,47.6192,47.5622,47.5907,184900.0
2013-03-14 11:35:00,66.71,66.71,66.64,66.66,46500.0,47.5978,47.5978,47.5479,47.5622,46500.0
2013-03-14 11:40:00,66.66,66.69,66.6,66.61,105400.0,47.5622,47.5836,47.5194,47.5265,105400.0
2013-03-14 11:45:00,66.61,66.63,66.58,66.59,95700.0,47.5265,47.5408,47.5051,47.5122,95700.0
2013-03-14 11:50:00,66.59,66.65,66.58,66.64,54700.0,47.5122,47.555,47.5051,47.5479,54700.0
2013-03-14 11:55:00,66.64,66.66,66.58,66.62,80300.0,47.5479,47.5622,47.5051,47.5336,80300.0
2013-03-14 12:00:00,66.63,66.66,66.62,66.66,61400.0,47.5408,47.5622,47.5336,47.5622,61400.0
2013-03-14 12:05:00,66.66,66.66,66.59,66.61,99900.0,47.5622,47.5622,47.5122,47.5265,99900.0
2013-03-14 12:10:00,66.61,66.66,66.59,66.66,92600.0,47.5265,47.5622,47.5122,47.5622,92600.0
2013-03-14 12:15:00,66.65,66.7,66.65,66.7,65900.0,47.555,47.5907,47.555,47.5907,65900.0
2013-03-14 12:20:00,66.7,66.71,66.65,66.67,141900.0,47.5907,47.5978,47.555,47.5693,141900.0
2013-03-14 12:25:00,66.67,66.68,66.63,66.64,45100.0,47.5693,47.5764,47.5408,47.5479,45100.0
2013-03-14 12:30:00,66.64,66.7,66.61,66.64,74100.0,47.5479,47.5907,47.5265,47.5479,74100.0
2013-03-14 12:35:00,66.64,66.64,66.58,66.58,105100.0,47.5479,47.5479,47.5051,47.5051,105100.0
2013-03-14 12:40:00,66.58,66.59,66.54,66.56,60600.0,47.5051,47.5122,47.4765,47.4908,60600.0
2013-03-14 12:45:00,66.55,66.57,66.5,66.51,86400.0,47.4837,47.498,47.448,47.4551,86400.0
2013-03-14 12:50:00,66.52,66.57,66.51,66.56,25700.0,47.4623,47.498,47.4551,47.4908,25700.0
2013-03-14 12:55:00,66.57,66.57,66.54,66.54,34900.0,47.498,47.498,47.4765,47.4765,34900.0
2013-03-14 13:00:00,66.54,66.6,66.54,66.57,60900.0,47.4765,47.5194,47.4765,47.498,60900.0
2013-03-14 13:05:00,66.57,66.58,66.55,66.55,30200.0,47.498,47.5051,47.4837,47.4837,30200.0
2013-03-14 13:10:00,66.55,66.57,66.55,66.56,34400.0,47.4837,47.498,47.4837,47.4908,34400.0
2013-03-14 13:15:00,66.55,66.57,66.55,66.55,34300.0,47.4837,47.498,47.4837,47.4837,34300.0
2013-03-14 13:20:00,66.56,66.56,66.52,66.54,96100.0,47.4908,47.4908,47.4623,47.4765,96100.0
2013-03-14 13:25:00,66.55,66.56,66.53,66.53,55900.0,47.4837,47.4908,47.4694,47.4694,55900.0
2013-03-14 13:30:00,66.53,66.55,66.51,66.53,54100.0,47.4694,47.4837,47.4551,47.4694,54100.0
2013-03-14 13:35:00,66.53,66.55,66.5,66.55,147900.0,47.4694,47.4837,47.448,47.4837,147900.0
2013-03-14 13:40:00,66.55,66.56,66.52,66.53,55700.0,47.4837,47.4908,47.4623,47.4694,55700.0
2013-03-14 13:45:00,66.53,66.56,66.51,66.55,103800.0,47.4694,47.4908,47.4551,47.4837,103800.0
2013-03-14 13:50:00,66.55,66.56,66.5,66.51,75900.0,47.4837,47.4908,47.448,47.4551,75900.0
2013-03-14 13:55:00,66.51,66.52,66.46,66.5,91300.0,47.4551,47.4623,47.4195,47.448,91300.0
2013-03-14 14:00:00,66.5,66.52,66.48,66.48,57200.0,47.448,47.4623,47.4337,47.4337,57200.0
2013-03-14 14:05:00,66.48,66.49,66.45,66.47,62100.0,47.4337,47.4409,47.4123,47.4266,62100.0
2013-03-14 14:10:00,66.47,66.47,66.42,66.42,104500.0,47.4266,47.4266,47.3909,47.3909,104500.0
2013-03-14 14:15:00,66.42,66.45,66.41,66.45,94200.0,47.3909,47.4123,47.3838,47.4123,94200.0
2013-03-14 14:20:00,66.44,66.47,66.41,66.46,72100.0,47.4052,47.4266,47.3838,47.4195,72100.0
2013-03-14 14:25:00,66.45,66.45,66.41,66.44,44600.0,47.4123,47.4123,47.3838,47.4052,44600.0
2013-03-14 14:30:00,66.44,66.44,66.41,66.42,31300.0,47.4052,47.4052,47.3838,47.3909,31300.0
2013-03-14 14:35:00,66.42,66.48,66.41,66.45,50100.0,47.3909,47.4337,47.3838,47.4123,50100.0
2013-03-14 14:40:00,66.45,66.48,66.44,66.48,45300.0,47.4123,47.4337,47.4052,47.4337,45300.0
2013-03-14 14:45:00,66.49,66.5,66.45,66.45,87600.0,47.4409,47.448,47.4123,47.4123,87600.0
2013-03-14 14:50:00,66.45,66.49,66.45,66.48,52500.0,47.4123,47.4409,47.4123,47.4337,52500.0
2013-03-14 14:55:00,66.48,66.5,66.45,66.5,108600.0,47.4337,47.448,47.4123,47.448,108600.0
2013-03-14 15:00:00,66.49,66.49,66.45,66.47,44500.0,47.4409,47.4409,47.4123,47.4266,44500.0
2013-03-14 15:05:00,66.48,66.48,66.44,66.45,75400.0,47.4337,47.4337,47.4052,47.4123,75400.0
2013-03-14 15:10:00,66.45,66.48,66.43,66.44,69000.0,47.4123,47.4337,47.3981,47.4052,69000.0
2013-03-14 15:15:00,66.43,66.45,66.39,66.4,119900.0,47.3981,47.4123,47.3695,47.3767,119900.0
2013-03-14 15:20:00,66.41,66.44,66.4,66.42,123900.0,47.3838,47.4052,47.3767,47.3909,123900.0
2013-03-14 15:25:00,66.42,66.43,66.36,66.43,252400.0,47.3909,47.3981,47.3481,47.3981,252400.0
2013-03-14 15:30:00,66.43,66.53,66.43,66.52,190900.0,47.3981,47.4694,47.3981,47.4623,190900.0
2013-03-14 15:35:00,66.52,66.61,66.5,66.6,189800.0,47.4623,47.5265,47.448,47.5194,189800.0
2013-03-14 15:40:00,66.6,66.64,66.55,66.6,343200.0,47.5194,47.5479,47.4837,47.5194,343200.0
2013-03-14 15:45:00,66.6,66.68,66.59,66.65,265800.0,47.5194,47.5764,47.5122,47.555,265800.0
2013-03-14 15:50:00,66.65,66.7,66.57,66.6,367600.0,47.555,47.5907,47.498,47.5194,367600.0
2013-03-14 15:55:00,66.6,66.6,66.5,66.57,486100.0,47.5194,47.5194,47.448,47.498,486100.0
2013-03-15 09:30:00,66.38,66.58,66.26,66.31,4280100.0,47.3624,47.5051,47.2768,47.3124,4280100.0
2013-03-15 09:35:00,66.31,66.35,66.27,66.28,381000.0,47.3124,47.341,47.2839,47.291,381000.0
2013-03-15 09:40:00,66.28,66.28,66.05,66.11,316900.0,47.291,47.291,47.1269,47.1697,316900.0
2013-03-15 09:45:00,66.1,66.11,65.79,65.79,465600.0,47.1626,47.1697,46.9414,46.9414,465600.0
2013-03-15 09:50:00,65.8,65.98,65.77,65.89,260000.0,46.9486,47.077,46.9271,47.0128,260000.0
2013-03-15 09:55:00,65.91,65.95,65.62,65.64,216300.0,47.027,47.0556,46.8201,46.8344,216300.0
2013-03-15 10:00:00,65.63,65.67,65.47,65.63,367200.0,46.8273,46.8558,46.7131,46.8273,367200.0
2013-03-15 10:05:00,65.63,65.65,65.58,65.6,207900.0,46.8273,46.8415,46.7916,46.8059,207900.0
2013-03-15 10:10:00,65.6,65.7,65.46,65.53,401100.0,46.8059,46.8772,46.706,46.7559,401100.0
2013-03-15 10:15:00,65.54,65.63,65.47,65.63,161300.0,46.763,46.8273,46.7131,46.8273,161300.0
2013-03-15 10:20:00,65.62,65.76,65.62,65.71,151200.0,46.8201,46.92,46.8201,46.8843,151200.0
2013-03-15 10:25:00,65.7,65.76,65.69,65.7,140700.0,46.8772,46.92,46.8701,46.8772,140700.0
2013-03-15 10:30:00,65.71,65.74,65.6,65.6,187600.0,46.8843,46.9057,46.8059,46.8059,187600.0
2013-03-15 10:35:00,65.62,65.7,65.61,65.69,74900.0,46.8201,46.8772,46.813,46.8701,74900.0
2013-03-15 10:40:00,65.69,65.75,65.66,65.75,56400.0,46.8701,46.9129,46.8487,46.9129,56400.0
2013-03-15 10:45:00,65.74,65.77,65.68,65.69,113100.0,46.9057,46.9271,46.8629,46.8701,113100.0
2013-03-15 10:50:00,65.7,65.74,65.69,65.72,87800.0,46.8772,46.9057,46.8701,46.8915,87800.0
2013-03-15 10:55:00,65.72,65.72,65.65,65.68,85300.0,46.8915,46.8915,46.8415,46.8629,85300.0
2013-03-15 11:00:00,65.68,65.71,65.62,65.62,214600.0,46.8629,46.8843,46.8201,46.8201,214600.0
2013-03-15 11:05:00,65.62,65.63,65.48,65.55,259200.0,46.8201,46.8273,46.7202,46.7702,259200.0
2013-03-15 11:10:00,65.56,65.56,65.49,65.53,207500.0,46.7773,46.7773,46.7274,46.7559,207500.0
2013-03-15 11:15:00,65.54,65.72,65.54,65.67,93300.0,46.763,46.8915,46.763,46.8558,93300.0
2013-03-15 11:20:00,65.68,65.72,65.63,65.72,60600.0,46.8629,46.8915,46.8273,46.8915,60600.0
2013-03-15 11:25:00,65.73,65.77,65.71,65.73,168500.0,46.8986,46.9271,46.8843,46.8986,168500.0
2013-03-15 11:30:00,65.72,65.76,65.7,65.75,136200.0,46.8915,46.92,46.8772,46.9129,136200.0
2013-03-15 11:35:00,65.74,65.77,65.71,65.76,122300.0,46.9057,46.9271,46.8843,46.92,122300.0
2013-03-15 11:40:00,65.76,65.76,65.74,65.76,54700.0,46.92,46.92,46.9057,46.92,54700.0
2013-03-15 11:45:00,65.75,65.81,65.75,65.78,129300.0,46.9129,46.9557,46.9129,46.9343,129300.0
2013-03-15 11:50:00,65.77,65.85,65.76,65.82,103300.0,46.9271,46.9842,46.92,46.9628,103300.0
2013-03-15 11:55:00,65.81,65.81,65.76,65.78,72900.0,46.9557,46.9557,46.92,46.9343,72900.0
2013-03-15 12:00:00,65.77,65.79,65.72,65.75,114500.0,46.9271,46.9414,46.8915,46.9129,114500.0
2013-03-15 12:05:00,65.74,65.76,65.74,65.75,54300.0,46.9057,46.92,46.9057,46.9129,54300.0
2013-03-15 12:10:00,65.75,65.77,65.74,65.76,88300.0,46.9129,46.9271,46.9057,46.92,88300.0
2013-03-15 12:15:00,65.75,65.77,65.75,65.75,99700.0,46.9129,46.9271,46.9129,46.9129,99700.0
2013-03-15 12:20:00,65.75,65.76,65.75,65.75,34600.0,46.9129,46.92,46.9129,46.9129,34600.0
2013-03-15 12:25:00,65.75,65.76,65.72,65.75,232900.0,46.9129,46.92,46.8915,46.9129,232900.0
2013-03-15 12:30:00,65.74,65.76,65.73,65.75,153700.0,46.9057,46.92,46.8986,46.9129,153700.0
2013-03-15 12:35:00,65.75,65.78,65.74,65.75,216300.0,46.9129,46.9343,46.9057,46.9129,216300.0
2013-03-15 12:40:00,65.75,65.76,65.73,65.75,148300.0,46.9129,46.92,46.8986,46.9129,148300.0
2013-03-15 12:45:00,65.75,65.75,65.74,65.75,64100.0,46.9129,46.9129,46.9057,46.9129,64100.0
2013-03-15 12:50:00,65.75,65.76,65.73,65.75,61300.0,46.9129,46.92,46.8986,46.9129,61300.0
2013-03-15 12:55:00,65.75,65.75,65.74,65.75,55800.0,46.9129,46.9129,46.9057,46.9129,55800.0
2013-03-15 13:00:00,65.75,65.77,65.72,65.73,68400.0,46.9129,46.9271,46.8915,46.8986,68400.0
2013-03-15 13:05:00,65.73,65.75,65.72,65.73,90200.0,46.8986,46.9129,46.8915,46.8986,90200.0
2013-03-15 13:10:00,65.73,65.74,65.71,65.71,55100.0,46.8986,46.9057,46.8843,46.8843,55100.0
2013-03-15 13:15:00,65.71,65.73,65.68,65.7,92400.0,46.8843,46.8986,46.8629,46.8772,92400.0
2013-03-15 13:20:00,65.7,65.7,65.67,65.68,69400.0,46.8772,46.8772,46.8558,46.8629,69400.0
2013-03-15 13:25:00,65.68,65.7,65.67,65.67,96300.0,46.8629,46.8772,46.8558,46.8558,96300.0
2013-03-15 13:30:00,65.67,65.7,65.67,65.69,67600.0,46.8558,46.8772,46.8558,46.8701,67600.0
2013-03-15 13:35:00,65.7,65.7,65.66,65.69,148700.0,46.8772,46.8772,46.8487,46.8701,148700.0
2013-03-15 13:40:00,65.7,65.7,65.63,65.65,120900.0,46.8772,46.8772,46.8273,46.8415,120900.0
2013-03-15 13:45:00,65.65,65.65,65.59,65.6,133200.0,46.8415,46.8415,46.7987,46.8059,133200.0
2013-03-15 13:50:00,65.59,65.6,65.55,65.56,114200.0,46.7987,46.8059,46.7702,46.7773,114200.0
2013-03-15 13:55:00,65.56,65.56,65.46,65.47,285100.0,46.7773,46.7773,46.706,46.7131,285100.0
2013-03-15 14:00:00,65.46,65.48,65.45,65.47,92500.0,46.706,46.7202,46.6988,46.7131,92500.0
2013-03-15 14:05:00,65.47,65.47,65.38,65.38,202900.0,46.7131,46.7131,46.6489,46.6489,202900.0
2013-03-15 14:10:00,65.39,65.39,65.27,65.27,216900.0,46.656,46.656,46.5704,46.5704,216900.0
2013-03-15 14:15:00,65.27,65.3,65.26,65.3,179800.0,46.5704,46.5918,46.5633,46.5918,179800.0
2013-03-15 14:20:00,65.29,65.3,65.26,65.28,155100.0,46.5847,46.5918,46.5633,46.5775,155100.0
2013-03-15 14:25:00,65.27,65.28,65.16,65.19,185400.0,46.5704,46.5775,46.4919,46.5133,185400.0
2013-03-15 14:30:00,65.19,65.21,65.14,65.16,127400.0,46.5133,46.5276,46.4776,46.4919,127400.0
2013-03-15 14:35:00,65.15,65.15,64.96,64.96,372100.0,46.4848,46.4848,46.3492,46.3492,372100.0
2013-03-15 14:40:00,64.96,65.06,64.95,65.06,339400.0,46.3492,46.4206,46.3421,46.4206,339400.0
2013-03-15 14:45:00,65.05,65.07,64.93,64.99,487000.0,46.4134,46.4277,46.3278,46.3706,487000.0
2013-03-15 14:50:00,64.98,64.99,64.74,64.79,537400.0,46.3635,46.3706,46.1922,46.2279,537400.0
2013-03-15 14:55:00,64.79,64.89,64.75,64.88,466800.0,46.2279,46.2993,46.1994,46.2921,466800.0
2013-03-15 15:00:00,64.88,65.0,64.87,64.89,367000.0,46.2921,46.3778,46.285,46.2993,367000.0
2013-03-15 15:05:00,64.89,65.07,64.89,65.06,263000.0,46.2993,46.4277,46.2993,46.4206,263000.0
2013-03-15 15:10:00,65.05,65.07,65.0,65.02,213800.0,46.4134,46.4277,46.3778,46.392,213800.0
2013-03-15 15:15:00,65.02,65.07,64.97,65.03,396100.0,46.392,46.4277,46.3563,46.3992,396100.0
2013-03-15 15:20:00,65.03,65.13,65.02,65.13,451300.0,46.3992,46.4705,46.392,46.4705,451300.0
2013-03-15 15:25:00,65.13,65.13,65.09,65.1,244500.0,46.4705,46.4705,46.442,46.4491,244500.0
2013-03-15 15:30:00,65.11,65.18,65.08,65.16,459500.0,46.4562,46.5062,46.4348,46.4919,459500.0
2013-03-15 15:35:00,65.16,65.2,65.15,65.18,301400.0,46.4919,46.5205,46.4848,46.5062,301400.0
2013-03-15 15:40:00,65.18,65.18,65.11,65.11,212200.0,46.5062,46.5062,46.4562,46.4562,212200.0
2013-03-15 15:45:00,65.11,65.13,64.96,64.98,510700.0,46.4562,46.4705,46.3492,46.3635,510700.0
2013-03-15 15:50:00,64.98,65.0,64.89,64.97,704800.0,46.3635,46.3778,46.2993,46.3563,704800.0
2013-03-15 15:55:00,64.97,65.05,64.96,64.99,989100.0,46.3563,46.4134,46.3492,46.3706,989100.0
2013-03-18 09:30:00,64.38,64.44,63.4,63.74,1019600.0,45.9354,45.9782,45.2361,45.4787,1019600.0
2013-03-18 09:35:00,63.75,63.85,63.41,63.82,532700.0,45.4859,45.5572,45.2433,45.5358,532700.0
2013-03-18 09:40:00,63.83,64.06,63.83,64.04,340100.0,45.543,45.7071,45.543,45.6928,340100.0
2013-03-18 09:45:00,64.03,64.06,63.95,64.02,526100.0,45.6857,45.7071,45.6286,45.6785,526100.0
2013-03-18 09:50:00,64.01,64.02,63.76,63.88,407400.0,45.6714,45.6785,45.493,45.5786,407400.0
2013-03-18 09:55:00,63.89,63.97,63.89,63.97,213000.0,45.5858,45.6428,45.5858,45.6428,213000.0
2013-03-18 10:00:00,63.96,64.16,63.94,64.16,270100.0,45.6357,45.7784,45.6214,45.7784,270100.0
2013-03-18 10:05:00,64.16,64.25,64.14,64.19,287500.0,45.7784,45.8426,45.7641,45.7998,287500.0
2013-03-18 10:10:00,64.19,64.34,64.16,64.34,204700.0,45.7998,45.9068,45.7784,45.9068,204700.0
2013-03-18 10:15:00,64.33,64.4,64.28,64.38,253600.0,45.8997,45.9496,45.864,45.9354,253600.0
2013-03-18 10:20:00,64.38,64.4,64.32,64.34,181400.0,45.9354,45.9496,45.8926,45.9068,181400.0
2013-03-18 10:25:00,64.34,64.51,64.34,64.47,125400.0,45.9068,46.0281,45.9068,45.9996,125400.0
2013-03-18 10:30:00,64.47,64.48,64.34,64.43,147300.0,45.9996,46.0067,45.9068,45.9711,147300.0
2013-03-18 10:35:00,64.43,64.58,64.43,64.53,158900.0,45.9711,46.0781,45.9711,46.0424,158900.0
2013-03-18 10:40:00,64.53,64.53,64.47,64.48,150200.0,46.0424,46.0424,45.9996,46.0067,150200.0
2013-03-18 10:45:00,64.48,64.53,64.41,64.5,158200.0,46.0067,46.0424,45.9568,46.021,158200.0
2013-03-18 10:50:00,64.5,64.56,64.45,64.47,195800.0,46.021,46.0638,45.9853,45.9996,195800.0
2013-03-18 10:55:00,64.47,64.54,64.43,64.46,179700.0,45.9996,46.0495,45.9711,45.9925,179700.0
2013-03-18 11:00:00,64.45,64.47,64.43,64.46,113800.0,45.9853,45.9996,45.9711,45.9925,113800.0
2013-03-18 11:05:00,64.46,64.62,64.45,64.54,188400.0,45.9925,46.1066,45.9853,46.0495,188400.0
2013-03-18 11:10:00,64.53,64.6,64.5,64.54,130500.0,46.0424,46.0923,46.021,46.0495,130500.0
2013-03-18 11:15:00,64.54,64.62,64.53,64.6,136400.0,46.0495,46.1066,46.0424,46.0923,136400.0
2013-03-18 11:20:00,64.59,64.65,64.57,64.64,71000.0,46.0852,46.128,46.0709,46.1209,71000.0
2013-03-18 11:25:00,64.64,64.68,64.61,64.62,89000.0,46.1209,46.1494,46.0995,46.1066,89000.0
2013-03-18 11:30:00,64.63,64.66,64.6,64.61,84800.0,46.1138,46.1352,46.0923,46.0995,84800.0
2013-03-18 11:35:00,64.61,64.65,64.59,64.63,91400.0,46.0995,46.128,46.0852,46.1138,91400.0
2013-03-18 11:40:00,64.63,64.66,64.58,64.59,132100.0,46.1138,46.1352,46.0781,46.0852,132100.0
2013-03-18 11:45:00,64.6,64.63,64.57,64.61,88900.0,46.0923,46.1138,46.0709,46.0995,88900.0
2013-03-18 11:50:00,64.61,64.66,64.6,64.64,56100.0,46.0995,46.1352,46.0923,46.1209,56100.0
2013-03-18 11:55:00,64.65,64.67,64.64,64.66,63200.0,46.128,46.1423,46.1209,46.1352,63200.0
2013-03-18 12:00:00,64.66,64.75,64.66,64.75,142600.0,46.1352,46.1994,46.1352,46.1994,142600.0
2013-03-18 12:05:00,64.75,64.77,64.7,64.73,222100.0,46.1994,46.2136,46.1637,46.1851,222100.0
2013-03-18 12:10:00,64.73,64.74,64.71,64.73,78800.0,46.1851,46.1922,46.1708,46.1851,78800.0
2013-03-18 12:15:00,64.72,64.75,64.71,64.73,84200.0,46.178,46.1994,46.1708,46.1851,84200.0
2013-03-18 12:20:00,64.73,64.75,64.71,64.74,53900.0,46.1851,46.1994,46.1708,46.1922,53900.0
2013-03-18 12:25:00,64.74,64.8,64.71,64.74,111900.0,46.1922,46.235,46.1708,46.1922,111900.0
2013-03-18 12:30:00,64.75,64.77,64.67,64.74,110800.0,46.1994,46.2136,46.1423,46.1922,110800.0
2013-03-18 12:35:00,64.75,64.75,64.69,64.71,65100.0,46.1994,46.1994,46.1566,46.1708,65100.0
2013-03-18 12:40:00,64.71,64.71,64.62,64.65,61400.0,46.1708,46.1708,46.1066,46.128,61400.0
2013-03-18 12:45:00,64.65,64.65,64.54,64.56,134200.0,46.128,46.128,46.0495,46.0638,134200.0
2013-03-18 12:50:00,64.57,64.59,64.55,64.55,69700.0,46.0709,46.0852,46.0567,46.0567,69700.0
2013-03-18 12:55:00,64.55,64.59,64.52,64.59,71100.0,46.0567,46.0852,46.0353,46.0852,71100.0
2013-03-18 13:00:00,64.59,64.62,64.55,64.62,68100.0,46.0852,46.1066,46.0567,46.1066,68100.0
2013-03-18 13:05:00,64.62,64.66,64.61,64.64,41400.0,46.1066,46.1352,46.0995,46.1209,41400.0
2013-03-18 13:10:00,64.64,64.66,64.62,64.63,60100.0,46.1209,46.1352,46.1066,46.1138,60100.0
2013-03-18 13:15:00,64.64,64.65,64.59,64.6,83500.0,46.1209,46.128,46.0852,46.0923,83500.0
2013-03-18 13:20:00,64.6,64.63,64.59,64.61,70500.0,46.0923,46.1138,46.0852,46.0995,70500.0
2013-03-18 13:25:00,64.61,64.63,64.56,64.59,129900.0,46.0995,46.1138,46.0638,46.0852,129900.0
2013-03-18 13:30:00,64.57,64.59,64.55,64.56,103200.0,46.0709,46.0852,46.0567,46.0638,103200.0
2013-03-18 13:35:00,64.55,64.56,64.51,64.53,72800.0,46.0567,46.0638,46.0281,46.0424,72800.0
2013-03-18 13:40:00,64.53,64.56,64.49,64.53,86300.0,46.0424,46.0638,46.0139,46.0424,86300.0
2013-03-18 13:45:00,64.52,64.52,64.47,64.47,76600.0,46.0353,46.0353,45.9996,45.9996,76600.0
2013-03-18 13:50:00,64.47,64.49,64.45,64.46,82500.0,45.9996,46.0139,45.9853,45.9925,82500.0
2013-03-18 13:55:00,64.45,64.47,64.41,64.42,88100.0,45.9853,45.9996,45.9568,45.9639,88100.0
2013-03-18 14:00:00,64.42,64.43,64.39,64.41,125900.0,45.9639,45.9711,45.9425,45.9568,125900.0
2013-03-18 14:05:00,64.41,64.47,64.4,64.47,71700.0,45.9568,45.9996,45.9496,45.9996,71700.0
2013-03-18 14:10:00,64.46,64.58,64.46,64.57,108300.0,45.9925,46.0781,45.9925,46.0709,108300.0
2013-03-18 14:15:00,64.57,64.66,64.56,64.63,150400.0,46.0709,46.1352,46.0638,46.1138,150400.0
2013-03-18 14:20:00,64.64,64.75,64.63,64.75,133000.0,46.1209,46.1994,46.1138,46.1994,133000.0
2013-03-18 14:25:00,64.75,64.75,64.67,64.71,93100.0,46.1994,46.1994,46.1423,46.1708,93100.0
2013-03-18 14:30:00,64.71,64.72,64.66,64.67,70700.0,46.1708,46.178,46.1352,46.1423,70700.0
2013-03-18 14:35:00,64.66,64.7,64.65,64.69,124800.0,46.1352,46.1637,46.128,46.1566,124800.0
2013-03-18 14:40:00,64.7,64.75,64.67,64.73,100300.0,46.1637,46.1994,46.1423,46.1851,100300.0
2013-03-18 14:45:00,64.73,64.73,64.65,64.67,103800.0,46.1851,46.1851,46.128,46.1423,103800.0
2013-03-18 14:50:00,64.69,64.69,64.63,64.67,120600.0,46.1566,46.1566,46.1138,46.1423,120600.0
2013-03-18 14:55:00,64.67,64.68,64.59,64.61,105700.0,46.1423,46.1494,46.0852,46.0995,105700.0
2013-03-18 15:00:00,64.61,64.65,64.57,64.57,101100.0,46.0995,46.128,46.0709,46.0709,101100.0
2013-03-18 15:05:00,64.58,64.65,64.57,64.62,111500.0,46.0781,46.128,46.0709,46.1066,111500.0
2013-03-18 15:10:00,64.63,64.7,64.62,64.66,138500.0,46.1138,46.1637,46.1066,46.1352,138500.0
2013-03-18 15:15:00,64.67,64.67,64.54,64.55,115600.0,46.1423,46.1423,46.0495,46.0567,115600.0
2013-03-18 15:20:00,64.55,64.67,64.54,64.67,297700.0,46.0567,46.1423,46.0495,46.1423,297700.0
2013-03-18 15:25:00,64.67,64.67,64.54,64.59,197000.0,46.1423,46.1423,46.0495,46.0852,197000.0
2013-03-18 15:30:00,64.58,64.59,64.47,64.48,141200.0,46.0781,46.0852,45.9996,46.0067,141200.0
2013-03-18 15:35:00,64.48,64.5,64.4,64.45,150900.0,46.0067,46.021,45.9496,45.9853,150900.0
2013-03-18 15:40:00,64.46,64.5,64.38,64.42,148800.0,45.9925,46.021,45.9354,45.9639,148800.0
2013-03-18 15:45:00,64.42,64.49,64.39,64.47,155400.0,45.9639,46.0139,45.9425,45.9996,155400.0
2013-03-18 15:50:00,64.47,64.52,64.46,64.48,222300.0,45.9996,46.0353,45.9925,46.0067,222300.0
2013-03-18 15:55:00,64.48,64.59,64.47,64.55,620600.0,46.0067,46.0852,45.9996,46.0567,620600.0
2013-03-19 09:30:00,64.69,64.76,64.51,64.63,223500.0,46.1566,46.2065,46.0281,46.1138,223500.0
2013-03-19 09:35:00,64.63,64.84,64.59,64.76,249100.0,46.1138,46.2636,46.0852,46.2065,249100.0
2013-03-19 09:40:00,64.76,64.94,64.75,64.93,162900.0,46.2065,46.3349,46.1994,46.3278,162900.0
2013-03-19 09:45:00,64.93,65.0,64.8,64.93,157600.0,46.3278,46.3778,46.235,46.3278,157600.0
2013-03-19 09:50:00,64.93,64.95,64.76,64.78,93900.0,46.3278,46.3421,46.2065,46.2208,93900.0
2013-03-19 09:55:00,64.78,64.84,64.71,64.84,80900.0,46.2208,46.2636,46.1708,46.2636,80900.0
2013-03-19 10:00:00,64.84,64.95,64.81,64.81,132700.0,46.2636,46.3421,46.2422,46.2422,132700.0
2013-03-19 10:05:00,64.81,64.85,64.74,64.74,100900.0,46.2422,46.2707,46.1922,46.1922,100900.0
2013-03-19 10:10:00,64.74,64.79,64.71,64.74,70600.0,46.1922,46.2279,46.1708,46.1922,70600.0
2013-03-19 10:15:00,64.75,64.77,64.72,64.73,71600.0,46.1994,46.2136,46.178,46.1851,71600.0
2013-03-19 10:20:00,64.74,64.75,64.57,64.58,86200.0,46.1922,46.1994,46.0709,46.0781,86200.0
2013-03-19 10:25:00,64.58,64.59,64.5,64.52,88500.0,46.0781,46.0852,46.021,46.0353,88500.0
2013-03-19 10:30:00,64.52,64.59,64.52,64.57,80700.0,46.0353,46.0852,46.0353,46.0709,80700.0
2013-03-19 10:35:00,64.58,64.58,64.45,64.45,144000.0,46.0781,46.0781,45.9853,45.9853,144000.0
2013-03-19 10:40:00,64.46,64.54,64.44,64.51,109700.0,45.9925,46.0495,45.9782,46.0281,109700.0
2013-03-19 10:45:00,64.52,64.53,64.37,64.44,208100.0,46.0353,46.0424,45.9282,45.9782,208100.0
2013-03-19 10:50:00,64.43,64.56,64.43,64.47,114600.0,45.9711,46.0638,45.9711,45.9996,114600.0
2013-03-19 10:55:00,64.48,64.55,64.45,64.55,65500.0,46.0067,46.0567,45.9853,46.0567,65500.0
2013-03-19 11:00:00,64.56,64.56,64.46,64.52,104100.0,46.0638,46.0638,45.9925,46.0353,104100.0
2013-03-19 11:05:00,64.52,64.59,64.52,64.57,63900.0,46.0353,46.0852,46.0353,46.0709,63900.0
2013-03-19 11:10:00,64.56,64.64,64.56,64.64,59700.0,46.0638,46.1209,46.0638,46.1209,59700.0
2013-03-19 11:15:00,64.64,64.68,64.62,64.67,82200.0,46.1209,46.1494,46.1066,46.1423,82200.0
2013-03-19 11:20:00,64.67,64.68,64.63,64.66,59100.0,46.1423,46.1494,46.1138,46.1352,59100.0
2013-03-19 11:25:00,64.65,64.65,64.6,64.62,48200.0,46.128,46.128,46.0923,46.1066,48200.0
2013-03-19 11:30:00,64.62,64.68,64.59,64.61,109100.0,46.1066,46.1494,46.0852,46.0995,109100.0
2013-03-19 11:35:00,64.6,64.64,64.58,64.59,54600.0,46.0923,46.1209,46.0781,46.0852,54600.0
2013-03-19 11:40:00,64.58,64.58,64.51,64.53,72600.0,46.0781,46.0781,46.0281,46.0424,72600.0
2013-03-19 11:45:00,64.53,64.54,64.35,64.35,102000.0,46.0424,46.0495,45.914,45.914,102000.0
2013-03-19 11:50:00,64.35,64.38,64.22,64.24,95800.0,45.914,45.9354,45.8212,45.8355,95800.0
2013-03-19 11:55:00,64.24,64.25,64.05,64.12,137200.0,45.8355,45.8426,45.6999,45.7499,137200.0
2013-03-19 12:00:00,64.11,64.18,64.09,64.15,84000.0,45.7427,45.7927,45.7285,45.7713,84000.0
2013-03-19 12:05:00,64.16,64.18,64.05,64.08,140300.0,45.7784,45.7927,45.6999,45.7213,140300.0
2013-03-19 12:10:00,64.08,64.09,64.01,64.08,88900.0,45.7213,45.7285,45.6714,45.7213,88900.0
2013-03-19 12:15:00,64.08,64.18,64.03,64.17,92200.0,45.7213,45.7927,45.6857,45.7855,92200.0
2013-03-19 12:20:00,64.17,64.28,64.17,64.22,96700.0,45.7855,45.864,45.7855,45.8212,96700.0
2013-03-19 12:25:00,64.21,64.33,64.2,64.3,77400.0,45.8141,45.8997,45.8069,45.8783,77400.0
2013-03-19 12:30:00,64.3,64.31,64.22,64.25,65100.0,45.8783,45.8854,45.8212,45.8426,65100.0
2013-03-19 12:35:00,64.25,64.35,64.25,64.33,68000.0,45.8426,45.914,45.8426,45.8997,68000.0
2013-03-19 12:40:00,64.33,64.38,64.32,64.36,63900.0,45.8997,45.9354,45.8926,45.9211,63900.0
2013-03-19 12:45:00,64.36,64.39,64.3,64.31,38100.0,45.9211,45.9425,45.8783,45.8854,38100.0
2013-03-19 12:50:00,64.3,64.31,64.24,64.26,44400.0,45.8783,45.8854,45.8355,45.8498,44400.0
2013-03-19 12:55:00,64.25,64.27,64.2,64.26,36100.0,45.8426,45.8569,45.8069,45.8498,36100.0
2013-03-19 13:00:00,64.26,64.28,64.23,64.23,40200.0,45.8498,45.864,45.8284,45.8284,40200.0
2013-03-19 13:05:00,64.23,64.32,64.22,64.27,44900.0,45.8284,45.8926,45.8212,45.8569,44900.0
2013-03-19 13:10:00,64.26,64.27,64.18,64.21,56100.0,45.8498,45.8569,45.7927,45.8141,56100.0
2013-03-19 13:15:00,64.21,64.21,64.08,64.08,73200.0,45.8141,45.8141,45.7213,45.7213,73200.0
2013-03-19 13:20:00,64.08,64.08,63.91,63.96,211400.0,45.7213,45.7213,45.6,45.6357,211400.0
2013-03-19 13:25:00,63.95,64.03,63.91,64.0,52100.0,45.6286,45.6857,45.6,45.6642,52100.0
2013-03-19 13:30:00,64.0,64.16,63.95,64.16,98700.0,45.6642,45.7784,45.6286,45.7784,98700.0
2013-03-19 13:35:00,64.17,64.17,64.03,64.09,65400.0,45.7855,45.7855,45.6857,45.7285,65400.0
2013-03-19 13:40:00,64.08,64.09,64.01,64.06,68500.0,45.7213,45.7285,45.6714,45.7071,68500.0
2013-03-19 13:45:00,64.06,64.16,64.06,64.16,50800.0,45.7071,45.7784,45.7071,45.7784,50800.0
2013-03-19 13:50:00,64.17,64.23,64.16,64.18,67800.0,45.7855,45.8284,45.7784,45.7927,67800.0
2013-03-19 13:55:00,64.18,64.3,64.17,64.28,73800.0,45.7927,45.8783,45.7855,45.864,73800.0
2013-03-19 14:00:00,64.28,64.29,64.25,64.25,68500.0,45.864,45.8712,45.8426,45.8426,68500.0
2013-03-19 14:05:00,64.25,64.35,64.25,64.3,73400.0,45.8426,45.914,45.8426,45.8783,73400.0
2013-03-19 14:10:00,64.31,64.32,64.25,64.25,66900.0,45.8854,45.8926,45.8426,45.8426,66900.0
2013-03-19 14:15:00,64.26,64.27,64.12,64.13,111000.0,45.8498,45.8569,45.7499,45.757,111000.0
2013-03-19 14:20:00,64.14,64.34,64.13,64.32,112300.0,45.7641,45.9068,45.757,45.8926,112300.0
2013-03-19 14:25:00,64.32,64.36,64.28,64.35,127500.0,45.8926,45.9211,45.864,45.914,127500.0
2013-03-19 14:30:00,64.36,64.46,64.34,64.39,108500.0,45.9211,45.9925,45.9068,45.9425,108500.0
2013-03-19 14:35:00,64.4,64.42,64.36,64.4,61600.0,45.9496,45.9639,45.9211,45.9496,61600.0
2013-03-19 14:40:00,64.41,64.42,64.35,64.37,65700.0,45.9568,45.9639,45.914,45.9282,65700.0
2013-03-19 14:45:00,64.38,64.42,64.35,64.4,73700.0,45.9354,45.9639,45.914,45.9496,73700.0
2013-03-19 14:50:00,64.39,64.41,64.37,64.39,142400.0,45.9425,45.9568,45.9282,45.9425,142400.0
2013-03-19 14:55:00,64.39,64.47,64.39,64.45,125100.0,45.9425,45.9996,45.9425,45.9853,125100.0
2013-03-19 15:00:00,64.45,64.52,64.44,64.45,227300.0,45.9853,46.0353,45.9782,45.9853,227300.0
2013-03-19 15:05:00,64.45,64.49,64.41,64.48,193900.0,45.9853,46.0139,45.9568,46.0067,193900.0
2013-03-19 15:10:00,64.48,64.75,64.48,64.74,414800.0,46.0067,46.1994,46.0067,46.1922,414800.0
2013-03-19 15:15:00,64.73,64.83,64.66,64.69,250300.0,46.1851,46.2565,46.1352,46.1566,250300.0
2013-03-19 15:20:00,64.69,64.73,64.54,64.61,155300.0,46.1566,46.1851,46.0495,46.0995,155300.0
2013-03-19 15:25:00,64.62,64.66,64.53,64.57,114100.0,46.1066,46.1352,46.0424,46.0709,114100.0
2013-03-19 15:30:00,64.56,64.57,64.45,64.51,116800.0,46.0638,46.0709,45.9853,46.0281,116800.0
2013-03-19 15:35:00,64.52,64.6,64.5,64.58,94000.0,46.0353,46.0923,46.021,46.0781,94000.0
2013-03-19 15:40:00,64.59,64.65,64.57,64.62,193200.0,46.0852,46.128,46.0709,46.1066,193200.0
2013-03-19 15:45:00,64.62,64.65,64.53,64.63,294700.0,46.1066,46.128,46.0424,46.1138,294700.0
2013-03-19 15:50:00,64.64,64.76,64.64,64.74,474500.0,46.1209,46.2065,46.1209,46.1922,474500.0
2013-03-19 15:55:00,64.74,64.79,64.66,64.75,595700.0,46.1922,46.2279,46.1352,46.1994,595700.0
2013-03-20 09:30:00,65.41,65.92,65.36,65.58,461500.0,46.6703,47.0342,46.6346,46.7916,461500.0
2013-03-20 09:35:00,65.58,66.03,64.74,65.93,593600.0,46.7916,47.1127,46.1922,47.0413,593600.0
2013-03-20 09:40:00,65.93,66.02,65.85,65.88,471000.0,47.0413,47.1055,46.9842,47.0056,471000.0
2013-03-20 09:45:00,65.88,66.1,65.88,66.02,411500.0,47.0056,47.1626,47.0056,47.1055,411500.0
2013-03-20 09:50:00,66.03,66.03,65.92,65.96,301500.0,47.1127,47.1127,47.0342,47.0627,301500.0
2013-03-20 09:55:00,65.96,65.99,65.78,65.8,232100.0,47.0627,47.0841,46.9343,46.9486,232100.0
2013-03-20 10:00:00,65.81,65.84,65.67,65.82,136600.0,46.9557,46.9771,46.8558,46.9628,136600.0
2013-03-20 10:05:00,65.82,65.87,65.81,65.83,211500.0,46.9628,46.9985,46.9557,46.97,211500.0
2013-03-20 10:10:00,65.83,65.9,65.8,65.82,181000.0,46.97,47.0199,46.9486,46.9628,181000.0
2013-03-20 10:15:00,65.82,65.85,65.77,65.79,119900.0,46.9628,46.9842,46.9271,46.9414,119900.0
2013-03-20 10:20:00,65.79,65.81,65.72,65.75,148000.0,46.9414,46.9557,46.8915,46.9129,148000.0
2013-03-20 10:25:00,65.75,65.75,65.69,65.71,88600.0,46.9129,46.9129,46.8701,46.8843,88600.0
2013-03-20 10:30:00,65.71,65.79,65.7,65.73,130700.0,46.8843,46.9414,46.8772,46.8986,130700.0
2013-03-20 10:35:00,65.73,65.78,65.56,65.64,284800.0,46.8986,46.9343,46.7773,46.8344,284800.0
2013-03-20 10:40:00,65.65,65.65,65.58,65.6,134300.0,46.8415,46.8415,46.7916,46.8059,134300.0
2013-03-20 10:45:00,65.6,65.66,65.59,65.62,163800.0,46.8059,46.8487,46.7987,46.8201,163800.0
2013-03-20 10:50:00,65.62,65.67,65.57,65.67,135600.0,46.8201,46.8558,46.7844,46.8558,135600.0
2013-03-20 10:55:00,65.68,65.71,65.6,65.66,99100.0,46.8629,46.8843,46.8059,46.8487,99100.0
2013-03-20 11:00:00,65.67,65.72,65.61,65.66,160800.0,46.8558,46.8915,46.813,46.8487,160800.0
2013-03-20 11:05:00,65.66,65.7,65.66,65.69,130300.0,46.8487,46.8772,46.8487,46.8701,130300.0
2013-03-20 11:10:00,65.7,65.7,65.64,65.66,64400.0,46.8772,46.8772,46.8344,46.8487,64400.0
2013-03-20 11:15:00,65.65,65.67,65.61,65.61,60900.0,46.8415,46.8558,46.813,46.813,60900.0
2013-03-20 11:20:00,65.61,65.7,65.61,65.67,107800.0,46.813,46.8772,46.813,46.8558,107800.0
2013-03-20 11:25:00,65.68,65.7,65.67,65.7,35000.0,46.8629,46.8772,46.8558,46.8772,35000.0
2013-03-20 11:30:00,65.69,65.71,65.68,65.7,69300.0,46.8701,46.8843,46.8629,46.8772,69300.0
2013-03-20 11:35:00,65.7,65.84,65.7,65.82,227600.0,46.8772,46.9771,46.8772,46.9628,227600.0
2013-03-20 11:40:00,65.82,65.83,65.7,65.72,131300.0,46.9628,46.97,46.8772,46.8915,131300.0
2013-03-20 11:45:00,65.73,65.73,65.69,65.71,40100.0,46.8986,46.8986,46.8701,46.8843,40100.0
2013-03-20 11:50:00,65.71,65.74,65.69,65.73,71400.0,46.8843,46.9057,46.8701,46.8986,71400.0
2013-03-20 11:55:00,65.73,65.82,65.72,65.78,146700.0,46.8986,46.9628,46.8915,46.9343,146700.0
2013-03-20 12:00:00,65.78,65.87,65.75,65.87,150000.0,46.9343,46.9985,46.9129,46.9985,150000.0
2013-03-20 12:05:00,65.87,65.89,65.82,65.88,93800.0,46.9985,47.0128,46.9628,47.0056,93800.0
2013-03-20 12:10:00,65.88,65.96,65.87,65.91,123800.0,47.0056,47.0627,46.9985,47.027,123800.0
2013-03-20 12:15:00,65.9,65.91,65.83,65.83,73500.0,47.0199,47.027,46.97,46.97,73500.0
2013-03-20 12:20:00,65.83,65.84,65.8,65.81,68600.0,46.97,46.9771,46.9486,46.9557,68600.0
2013-03-20 12:25:00,65.81,65.87,65.8,65.86,125200.0,46.9557,46.9985,46.9486,46.9914,125200.0
2013-03-20 12:30:00,65.86,65.87,65.78,65.78,84300.0,46.9914,46.9985,46.9343,46.9343,84300.0
2013-03-20 12:35:00,65.77,65.81,65.76,65.8,76700.0,46.9271,46.9557,46.92,46.9486,76700.0
2013-03-20 12:40:00,65.79,65.8,65.76,65.79,46100.0,46.9414,46.9486,46.92,46.9414,46100.0
2013-03-20 12:45:00,65.79,65.85,65.78,65.82,77900.0,46.9414,46.9842,46.9343,46.9628,77900.0
2013-03-20 12:50:00,65.83,65.83,65.75,65.76,49000.0,46.97,46.97,46.9129,46.92,49000.0
2013-03-20 12:55:00,65.76,65.79,65.75,65.77,89700.0,46.92,46.9414,46.9129,46.9271,89700.0
2013-03-20 13:00:00,65.77,65.79,65.76,65.76,63800.0,46.9271,46.9414,46.92,46.92,63800.0
2013-03-20 13:05:00,65.76,65.8,65.75,65.8,69100.0,46.92,46.9486,46.9129,46.9486,69100.0
2013-03-20 13:10:00,65.8,65.81,65.79,65.8,70400.0,46.9486,46.9557,46.9414,46.9486,70400.0
2013-03-20 13:15:00,65.8,65.8,65.76,65.77,63900.0,46.9486,46.9486,46.92,46.9271,63900.0
2013-03-20 13:20:00,65.77,65.83,65.77,65.83,39700.0,46.9271,46.97,46.9271,46.97,39700.0
2013-03-20 13:25:00,65.82,65.83,65.81,65.81,32400.0,46.9628,46.97,46.9557,46.9557,32400.0
2013-03-20 13:30:00,65.81,65.83,65.8,65.81,73600.0,46.9557,46.97,46.9486,46.9557,73600.0
2013-03-20 13:35:00,65.8,65.8,65.76,65.78,67200.0,46.9486,46.9486,46.92,46.9343,67200.0
2013-03-20 13:40:00,65.77,65.83,65.77,65.78,137300.0,46.9271,46.97,46.9271,46.9343,137300.0
2013-03-20 13:45:00,65.79,65.84,65.78,65.83,58400.0,46.9414,46.9771,46.9343,46.97,58400.0
2013-03-20 13:50:00,65.83,65.92,65.82,65.9,122200.0,46.97,47.0342,46.9628,47.0199,122200.0
2013-03-20 13:55:00,65.91,65.91,65.83,65.83,50500.0,47.027,47.027,46.97,46.97,50500.0
2013-03-20 14:00:00,65.82,65.87,65.78,65.79,110800.0,46.9628,46.9985,46.9343,46.9414,110800.0
2013-03-20 14:05:00,65.78,65.8,65.73,65.77,192000.0,46.9343,46.9486,46.8986,46.9271,192000.0
2013-03-20 14:10:00,65.77,65.88,65.74,65.87,87500.0,46.9271,47.0056,46.9057,46.9985,87500.0
2013-03-20 14:15:00,65.86,65.95,65.84,65.91,121000.0,46.9914,47.0556,46.9771,47.027,121000.0
2013-03-20 14:20:00,65.91,65.93,65.78,65.89,191600.0,47.027,47.0413,46.9343,47.0128,191600.0
2013-03-20 14:25:00,65.88,65.95,65.87,65.94,140200.0,47.0056,47.0556,46.9985,47.0484,140200.0
2013-03-20 14:30:00,65.94,65.97,65.92,65.92,88800.0,47.0484,47.0698,47.0342,47.0342,88800.0
2013-03-20 14:35:00,65.92,65.97,65.91,65.96,90800.0,47.0342,47.0698,47.027,47.0627,90800.0
2013-03-20 14:40:00,65.96,65.97,65.92,65.94,129400.0,47.0627,47.0698,47.0342,47.0484,129400.0
2013-03-20 14:45:00,65.94,65.95,65.87,65.88,121400.0,47.0484,47.0556,46.9985,47.0056,121400.0
2013-03-20 14:50:00,65.89,65.92,65.87,65.91,59900.0,47.0128,47.0342,46.9985,47.027,59900.0
2013-03-20 14:55:00,65.91,65.92,65.85,65.9,80200.0,47.027,47.0342,46.9842,47.0199,80200.0
2013-03-20 15:00:00,65.9,65.9,65.79,65.8,141100.0,47.0199,47.0199,46.9414,46.9486,141100.0
2013-03-20 15:05:00,65.79,65.86,65.79,65.84,105700.0,46.9414,46.9914,46.9414,46.9771,105700.0
2013-03-20 15:10:00,65.84,65.87,65.84,65.87,69700.0,46.9771,46.9985,46.9771,46.9985,69700.0
2013-03-20 15:15:00,65.87,65.88,65.85,65.87,80500.0,46.9985,47.0056,46.9842,46.9985,80500.0
2013-03-20 15:20:00,65.87,65.88,65.81,65.81,77500.0,46.9985,47.0056,46.9557,46.9557,77500.0
2013-03-20 15:25:00,65.81,65.84,65.8,65.83,75600.0,46.9557,46.9771,46.9486,46.97,75600.0
2013-03-20 15:30:00,65.82,65.83,65.74,65.77,146300.0,46.9628,46.97,46.9057,46.9271,146300.0
2013-03-20 15:35:00,65.77,65.82,65.76,65.8,138900.0,46.9271,46.9628,46.92,46.9486,138900.0
2013-03-20 15:40:00,65.8,65.88,65.79,65.88,124000.0,46.9486,47.0056,46.9414,47.0056,124000.0
2013-03-20 15:45:00,65.88,65.89,65.86,65.88,157100.0,47.0056,47.0128,46.9914,47.0056,157100.0
2013-03-20 15:50:00,65.87,65.88,65.74,65.75,191200.0,46.9985,47.0056,46.9057,46.9129,191200.0
2013-03-20 15:55:00,65.75,65.76,65.67,65.73,390500.0,46.9129,46.92,46.8558,46.8986,390500.0
2013-03-21 09:30:00,65.7,65.93,65.52,65.74,277300.0,46.8772,47.0413,46.7488,46.9057,277300.0
2013-03-21 09:35:00,65.75,65.88,65.74,65.88,366500.0,46.9129,47.0056,46.9057,47.0056,366500.0
2013-03-21 09:40:00,65.89,65.97,65.85,65.97,302900.0,47.0128,47.0698,46.9842,47.0698,302900.0
2013-03-21 09:45:00,65.96,66.12,65.86,66.02,210600.0,47.0627,47.1769,46.9914,47.1055,210600.0
2013-03-21 09:50:00,66.03,66.03,65.89,65.97,148900.0,47.1127,47.1127,47.0128,47.0698,148900.0
2013-03-21 09:55:00,65.95,65.96,65.91,65.92,98300.0,47.0556,47.0627,47.027,47.0342,98300.0
2013-03-21 10:00:00,65.93,65.94,65.8,65.8,194300.0,47.0413,47.0484,46.9486,46.9486,194300.0
2013-03-21 10:05:00,65.79,65.81,65.64,65.68,178900.0,46.9414,46.9557,46.8344,46.8629,178900.0
2013-03-21 10:10:00,65.68,65.7,65.52,65.56,140600.0,46.8629,46.8772,46.7488,46.7773,140600.0
2013-03-21 10:15:00,65.55,65.56,65.41,65.41,183100.0,46.7702,46.7773,46.6703,46.6703,183100.0
2013-03-21 10:20:00,65.42,65.48,65.39,65.42,142700.0,46.6774,46.7202,46.656,46.6774,142700.0
2013-03-21 10:25:00,65.41,65.42,65.34,65.39,145500.0,46.6703,46.6774,46.6203,46.656,145500.0
2013-03-21 10:30:00,65.39,65.49,65.34,65.48,134200.0,46.656,46.7274,46.6203,46.7202,134200.0
2013-03-21 10:35:00,65.48,65.56,65.4,65.41,99400.0,46.7202,46.7773,46.6632,46.6703,99400.0
2013-03-21 10:40:00,65.41,65.5,65.34,65.34,136100.0,46.6703,46.7345,46.6203,46.6203,136100.0
2013-03-21 10:45:00,65.35,65.48,65.31,65.43,95800.0,46.6275,46.7202,46.5989,46.6846,95800.0
2013-03-21 10:50:00,65.42,65.42,65.28,65.32,133800.0,46.6774,46.6774,46.5775,46.6061,133800.0
2013-03-21 10:55:00,65.31,65.35,65.26,65.31,100400.0,46.5989,46.6275,46.5633,46.5989,100400.0
2013-03-21 11:00:00,65.31,65.32,65.26,65.28,89500.0,46.5989,46.6061,46.5633,46.5775,89500.0
2013-03-21 11:05:00,65.27,65.34,65.27,65.29,114600.0,46.5704,46.6203,46.5704,46.5847,114600.0
2013-03-21 11:10:00,65.28,65.31,65.27,65.3,103700.0,46.5775,46.5989,46.5704,46.5918,103700.0
2013-03-21 11:15:00,65.29,65.34,65.29,65.33,63600.0,46.5847,46.6203,46.5847,46.6132,63600.0
2013-03-21 11:20:00,65.33,65.43,65.31,65.43,123600.0,46.6132,46.6846,46.5989,46.6846,123600.0
2013-03-21 11:25:00,65.43,65.44,65.4,65.4,61800.0,46.6846,46.6917,46.6632,46.6632,61800.0
2013-03-21 11:30:00,65.4,65.47,65.39,65.45,78000.0,46.6632,46.7131,46.656,46.6988,78000.0
2013-03-21 11:35:00,65.44,65.52,65.42,65.5,71000.0,46.6917,46.7488,46.6774,46.7345,71000.0
2013-03-21 11:40:00,65.5,65.59,65.5,65.59,37000.0,46.7345,46.7987,46.7345,46.7987,37000.0
2013-03-21 11:45:00,65.59,65.59,65.51,65.51,33500.0,46.7987,46.7987,46.7416,46.7416,33500.0
2013-03-21 11:50:00,65.52,65.52,65.41,65.41,74600.0,46.7488,46.7488,46.6703,46.6703,74600.0
2013-03-21 11:55:00,65.4,65.48,65.4,65.48,62100.0,46.6632,46.7202,46.6632,46.7202,62100.0
2013-03-21 12:00:00,65.48,65.51,65.44,65.5,37500.0,46.7202,46.7416,46.6917,46.7345,37500.0
2013-03-21 12:05:00,65.5,65.5,65.43,65.44,23700.0,46.7345,46.7345,46.6846,46.6917,23700.0
2013-03-21 12:10:00,65.43,65.48,65.39,65.47,53200.0,46.6846,46.7202,46.656,46.7131,53200.0
2013-03-21 12:15:00,65.48,65.49,65.38,65.41,59000.0,46.7202,46.7274,46.6489,46.6703,59000.0
2013-03-21 12:20:00,65.41,65.47,65.37,65.47,76400.0,46.6703,46.7131,46.6417,46.7131,76400.0
2013-03-21 12:25:00,65.48,65.48,65.39,65.47,111100.0,46.7202,46.7202,46.656,46.7131,111100.0
2013-03-21 12:30:00,65.47,65.49,65.43,65.45,36200.0,46.7131,46.7274,46.6846,46.6988,36200.0
2013-03-21 12:35:00,65.45,65.48,65.45,65.48,39200.0,46.6988,46.7202,46.6988,46.7202,39200.0
2013-03-21 12:40:00,65.48,65.56,65.48,65.53,69200.0,46.7202,46.7773,46.7202,46.7559,69200.0
2013-03-21 12:45:00,65.53,65.56,65.45,65.54,79000.0,46.7559,46.7773,46.6988,46.763,79000.0
2013-03-21 12:50:00,65.54,65.56,65.53,65.53,87400.0,46.763,46.7773,46.7559,46.7559,87400.0
2013-03-21 12:55:00,65.52,65.56,65.52,65.54,56200.0,46.7488,46.7773,46.7488,46.763,56200.0
2013-03-21 13:00:00,65.53,65.56,65.5,65.53,60300.0,46.7559,46.7773,46.7345,46.7559,60300.0
2013-03-21 13:05:00,65.52,65.59,65.52,65.58,53900.0,46.7488,46.7987,46.7488,46.7916,53900.0
2013-03-21 13:10:00,65.58,65.59,65.53,65.53,46900.0,46.7916,46.7987,46.7559,46.7559,46900.0
2013-03-21 13:15:00,65.53,65.54,65.49,65.5,96800.0,46.7559,46.763,46.7274,46.7345,96800.0
2013-03-21 13:20:00,65.5,65.52,65.44,65.44,88100.0,46.7345,46.7488,46.6917,46.6917,88100.0
2013-03-21 13:25:00,65.45,65.47,65.38,65.4,96100.0,46.6988,46.7131,46.6489,46.6632,96100.0
2013-03-21 13:30:00,65.39,65.4,65.28,65.32,92400.0,46.656,46.6632,46.5775,46.6061,92400.0
2013-03-21 13:35:00,65.32,65.4,65.31,65.37,37500.0,46.6061,46.6632,46.5989,46.6417,37500.0
2013-03-21 13:40:00,65.36,65.37,65.29,65.3,52200.0,46.6346,46.6417,46.5847,46.5918,52200.0
2013-03-21 13:45:00,65.3,65.36,65.28,65.34,63600.0,46.5918,46.6346,46.5775,46.6203,63600.0
2013-03-21 13:50:00,65.34,65.37,65.32,65.34,50400.0,46.6203,46.6417,46.6061,46.6203,50400.0
2013-03-21 13:55:00,65.34,65.36,65.26,65.31,98200.0,46.6203,46.6346,46.5633,46.5989,98200.0
2013-03-21 14:00:00,65.3,65.31,65.14,65.21,212900.0,46.5918,46.5989,46.4776,46.5276,212900.0
2013-03-21 14:05:00,65.2,65.21,65.06,65.19,105100.0,46.5205,46.5276,46.4206,46.5133,105100.0
2013-03-21 14:10:00,65.19,65.32,65.17,65.27,109000.0,46.5133,46.6061,46.499,46.5704,109000.0
2013-03-21 14:15:00,65.28,65.37,65.25,65.32,81400.0,46.5775,46.6417,46.5561,46.6061,81400.0
2013-03-21 14:20:00,65.33,65.36,65.27,65.36,42200.0,46.6132,46.6346,46.5704,46.6346,42200.0
2013-03-21 14:25:00,65.37,65.41,65.33,65.35,72000.0,46.6417,46.6703,46.6132,46.6275,72000.0
2013-03-21 14:30:00,65.34,65.36,65.26,65.33,61200.0,46.6203,46.6346,46.5633,46.6132,61200.0
2013-03-21 14:35:00,65.33,65.39,65.31,65.36,56500.0,46.6132,46.656,46.5989,46.6346,56500.0
2013-03-21 14:40:00,65.36,65.4,65.33,65.4,59000.0,46.6346,46.6632,46.6132,46.6632,59000.0
2013-03-21 14:45:00,65.39,65.43,65.39,65.42,68100.0,46.656,46.6846,46.656,46.6774,68100.0
2013-03-21 14:50:00,65.42,65.42,65.36,65.4,42300.0,46.6774,46.6774,46.6346,46.6632,42300.0
2013-03-21 14:55:00,65.4,65.42,65.39,65.42,44900.0,46.6632,46.6774,46.656,46.6774,44900.0
2013-03-21 15:00:00,65.41,65.49,65.4,65.43,98500.0,46.6703,46.7274,46.6632,46.6846,98500.0
2013-03-21 15:05:00,65.42,65.44,65.39,65.43,55600.0,46.6774,46.6917,46.656,46.6846,55600.0
2013-03-21 15:10:00,65.44,65.46,65.4,65.44,74200.0,46.6917,46.706,46.6632,46.6917,74200.0
2013-03-21 15:15:00,65.43,65.44,65.33,65.35,72400.0,46.6846,46.6917,46.6132,46.6275,72400.0
2013-03-21 15:20:00,65.34,65.39,65.33,65.39,70100.0,46.6203,46.656,46.6132,46.656,70100.0
2013-03-21 15:25:00,65.4,65.45,65.4,65.45,108100.0,46.6632,46.6988,46.6632,46.6988,108100.0
2013-03-21 15:30:00,65.45,65.45,65.41,65.44,95600.0,46.6988,46.6988,46.6703,46.6917,95600.0
2013-03-21 15:35:00,65.45,65.46,65.43,65.45,163900.0,46.6988,46.706,46.6846,46.6988,163900.0
2013-03-21 15:40:00,65.44,65.45,65.38,65.4,101600.0,46.6917,46.6988,46.6489,46.6632,101600.0
2013-03-21 15:45:00,65.4,65.41,65.33,65.39,162100.0,46.6632,46.6703,46.6132,46.656,162100.0
2013-03-21 15:50:00,65.4,65.45,65.39,65.41,188000.0,46.6632,46.6988,46.656,46.6703,188000.0
2013-03-21 15:55:00,65.41,65.41,65.34,65.35,303800.0,46.6703,46.6703,46.6203,46.6275,303800.0
2013-03-22 09:30:00,65.69,65.88,65.66,65.81,372900.0,46.8701,47.0056,46.8487,46.9557,372900.0
2013-03-22 09:35:00,65.81,65.9,65.79,65.86,183100.0,46.9557,47.0199,46.9414,46.9914,183100.0
2013-03-22 09:40:00,65.86,65.9,65.76,65.9,171900.0,46.9914,47.0199,46.92,47.0199,171900.0
2013-03-22 09:45:00,65.9,65.95,65.83,65.88,186900.0,47.0199,47.0556,46.97,47.0056,186900.0
2013-03-22 09:50:00,65.89,66.0,65.88,65.98,139300.0,47.0128,47.0913,47.0056,47.077,139300.0
2013-03-22 09:55:00,65.99,66.01,65.92,65.97,139600.0,47.0841,47.0984,47.0342,47.0698,139600.0
2013-03-22 10:00:00,65.96,66.04,65.96,65.98,172000.0,47.0627,47.1198,47.0627,47.077,172000.0
2013-03-22 10:05:00,65.97,66.01,65.94,65.96,219100.0,47.0698,47.0984,47.0484,47.0627,219100.0
2013-03-22 10:10:00,65.96,65.97,65.93,65.94,261400.0,47.0627,47.0698,47.0413,47.0484,261400.0
2013-03-22 10:15:00,65.94,65.96,65.88,65.92,136000.0,47.0484,47.0627,47.0056,47.0342,136000.0
2013-03-22 10:20:00,65.93,65.96,65.87,65.87,115300.0,47.0413,47.0627,46.9985,46.9985,115300.0
2013-03-22 10:25:00,65.87,65.9,65.85,65.87,96400.0,46.9985,47.0199,46.9842,46.9985,96400.0
2013-03-22 10:30:00,65.86,65.87,65.8,65.81,87500.0,46.9914,46.9985,46.9486,46.9557,87500.0
2013-03-22 10:35:00,65.81,65.91,65.81,65.89,100500.0,46.9557,47.027,46.9557,47.0128,100500.0
2013-03-22 10:40:00,65.89,65.9,65.84,65.86,61800.0,47.0128,47.0199,46.9771,46.9914,61800.0
2013-03-22 10:45:00,65.86,65.89,65.78,65.81,195900.0,46.9914,47.0128,46.9343,46.9557,195900.0
2013-03-22 10:50:00,65.81,65.84,65.78,65.78,104800.0,46.9557,46.9771,46.9343,46.9343,104800.0
2013-03-22 10:55:00,65.78,65.81,65.72,65.73,122800.0,46.9343,46.9557,46.8915,46.8986,122800.0
2013-03-22 11:00:00,65.72,65.81,65.72,65.78,75300.0,46.8915,46.9557,46.8915,46.9343,75300.0
2013-03-22 11:05:00,65.78,65.8,65.72,65.73,53300.0,46.9343,46.9486,46.8915,46.8986,53300.0
2013-03-22 11:10:00,65.73,65.75,65.66,65.72,64600.0,46.8986,46.9129,46.8487,46.8915,64600.0
2013-03-22 11:15:00,65.73,65.78,65.7,65.72,45800.0,46.8986,46.9343,46.8772,46.8915,45800.0
2013-03-22 11:20:00,65.73,65.76,65.67,65.74,42200.0,46.8986,46.92,46.8558,46.9057,42200.0
2013-03-22 11:25:00,65.74,65.8,65.71,65.78,49300.0,46.9057,46.9486,46.8843,46.9343,49300.0
2013-03-22 11:30:00,65.78,65.82,65.73,65.76,75700.0,46.9343,46.9628,46.8986,46.92,75700.0
2013-03-22 11:35:00,65.76,65.77,65.7,65.75,42600.0,46.92,46.9271,46.8772,46.9129,42600.0
2013-03-22 11:40:00,65.75,65.75,65.63,65.64,56400.0,46.9129,46.9129,46.8273,46.8344,56400.0
2013-03-22 11:45:00,65.65,65.71,65.61,65.71,53200.0,46.8415,46.8843,46.813,46.8843,53200.0
2013-03-22 11:50:00,65.71,65.73,65.65,65.67,48400.0,46.8843,46.8986,46.8415,46.8558,48400.0
2013-03-22 11:55:00,65.67,65.73,65.67,65.68,37800.0,46.8558,46.8986,46.8558,46.8629,37800.0
2013-03-22 12:00:00,65.69,65.72,65.66,65.67,32500.0,46.8701,46.8915,46.8487,46.8558,32500.0
2013-03-22 12:05:00,65.67,65.69,65.65,65.66,37000.0,46.8558,46.8701,46.8415,46.8487,37000.0
2013-03-22 12:10:00,65.65,65.68,65.6,65.62,63900.0,46.8415,46.8629,46.8059,46.8201,63900.0
2013-03-22 12:15:00,65.62,65.69,65.62,65.67,29500.0,46.8201,46.8701,46.8201,46.8558,29500.0
2013-03-22 12:20:00,65.68,65.69,65.61,65.63,37100.0,46.8629,46.8701,46.813,46.8273,37100.0
2013-03-22 12:25:00,65.63,65.65,65.62,65.65,38100.0,46.8273,46.8415,46.8201,46.8415,38100.0
2013-03-22 12:30:00,65.65,65.7,65.65,65.67,46200.0,46.8415,46.8772,46.8415,46.8558,46200.0
2013-03-22 12:35:00,65.68,65.71,65.68,65.7,51200.0,46.8629,46.8843,46.8629,46.8772,51200.0
2013-03-22 12:40:00,65.71,65.71,65.65,65.66,18700.0,46.8843,46.8843,46.8415,46.8487,18700.0
2013-03-22 12:45:00,65.65,65.7,65.65,65.68,31900.0,46.8415,46.8772,46.8415,46.8629,31900.0
2013-03-22 12:50:00,65.69,65.72,65.68,65.72,48300.0,46.8701,46.8915,46.8629,46.8915,48300.0
2013-03-22 12:55:00,65.72,65.75,65.71,65.73,33600.0,46.8915,46.9129,46.8843,46.8986,33600.0
2013-03-22 13:00:00,65.73,65.77,65.7,65.77,122200.0,46.8986,46.9271,46.8772,46.9271,122200.0
2013-03-22 13:05:00,65.77,65.81,65.73,65.79,62400.0,46.9271,46.9557,46.8986,46.9414,62400.0
2013-03-22 13:10:00,65.79,65.87,65.79,65.86,115300.0,46.9414,46.9985,46.9414,46.9914,115300.0
2013-03-22 13:15:00,65.86,65.89,65.83,65.89,48300.0,46.9914,47.0128,46.97,47.0128,48300.0
2013-03-22 13:20:00,65.88,65.91,65.85,65.89,59800.0,47.0056,47.027,46.9842,47.0128,59800.0
2013-03-22 13:25:00,65.88,65.99,65.88,65.96,94700.0,47.0056,47.0841,47.0056,47.0627,94700.0
2013-03-22 13:30:00,65.95,66.02,65.89,65.95,130300.0,47.0556,47.1055,47.0128,47.0556,130300.0
2013-03-22 13:35:00,65.96,65.98,65.89,65.95,80700.0,47.0627,47.077,47.0128,47.0556,80700.0
2013-03-22 13:40:00,65.95,66.0,65.95,65.97,38600.0,47.0556,47.0913,47.0556,47.0698,38600.0
2013-03-22 13:45:00,65.97,66.0,65.95,65.98,42300.0,47.0698,47.0913,47.0556,47.077,42300.0
2013-03-22 13:50:00,65.98,65.99,65.97,65.98,27600.0,47.077,47.0841,47.0698,47.077,27600.0
2013-03-22 13:55:00,65.97,65.98,65.93,65.97,47100.0,47.0698,47.077,47.0413,47.0698,47100.0
2013-03-22 14:00:00,65.96,65.98,65.9,65.92,67300.0,47.0627,47.077,47.0199,47.0342,67300.0
2013-03-22 14:05:00,65.92,65.96,65.92,65.96,35200.0,47.0342,47.0627,47.0342,47.0627,35200.0
2013-03-22 14:10:00,65.96,66.0,65.95,65.97,68200.0,47.0627,47.0913,47.0556,47.0698,68200.0
2013-03-22 14:15:00,65.96,66.0,65.95,65.98,52700.0,47.0627,47.0913,47.0556,47.077,52700.0
2013-03-22 14:20:00,66.0,66.03,65.98,65.99,75800.0,47.0913,47.1127,47.077,47.0841,75800.0
2013-03-22 14:25:00,65.98,66.04,65.97,66.04,95900.0,47.077,47.1198,47.0698,47.1198,95900.0
2013-03-22 14:30:00,66.04,66.04,65.99,66.01,60100.0,47.1198,47.1198,47.0841,47.0984,60100.0
2013-03-22 14:35:00,66.01,66.04,66.0,66.04,48800.0,47.0984,47.1198,47.0913,47.1198,48800.0
2013-03-22 14:40:00,66.03,66.05,65.99,66.01,85200.0,47.1127,47.1269,47.0841,47.0984,85200.0
2013-03-22 14:45:00,66.01,66.01,65.97,65.98,85900.0,47.0984,47.0984,47.0698,47.077,85900.0
2013-03-22 14:50:00,65.98,65.99,65.96,65.98,59600.0,47.077,47.0841,47.0627,47.077,59600.0
2013-03-22 14:55:00,65.98,66.0,65.96,65.98,49900.0,47.077,47.0913,47.0627,47.077,49900.0
2013-03-22 15:00:00,65.98,65.99,65.9,65.94,75800.0,47.077,47.0841,47.0199,47.0484,75800.0
2013-03-22 15:05:00,65.94,65.94,65.89,65.9,80900.0,47.0484,47.0484,47.0128,47.0199,80900.0
2013-03-22 15:10:00,65.9,65.92,65.86,65.89,87000.0,47.0199,47.0342,46.9914,47.0128,87000.0
2013-03-22 15:15:00,65.9,65.9,65.83,65.83,77600.0,47.0199,47.0199,46.97,46.97,77600.0
2013-03-22 15:20:00,65.83,65.84,65.77,65.8,97200.0,46.97,46.9771,46.9271,46.9486,97200.0
2013-03-22 15:25:00,65.8,65.84,65.79,65.83,65100.0,46.9486,46.9771,46.9414,46.97,65100.0
2013-03-22 15:30:00,65.83,65.85,65.82,65.85,68700.0,46.97,46.9842,46.9628,46.9842,68700.0
2013-03-22 15:35:00,65.85,65.9,65.84,65.89,92000.0,46.9842,47.0199,46.9771,47.0128,92000.0
2013-03-22 15:40:00,65.89,65.92,65.86,65.89,81200.0,47.0128,47.0342,46.9914,47.0128,81200.0
2013-03-22 15:45:00,65.89,65.91,65.81,65.81,115800.0,47.0128,47.027,46.9557,46.9557,115800.0
2013-03-22 15:50:00,65.82,65.84,65.8,65.82,101500.0,46.9628,46.9771,46.9486,46.9628,101500.0
2013-03-22 15:55:00,65.81,65.93,65.76,65.93,404600.0,46.9557,47.0413,46.92,47.0413,404600.0
2013-03-25 09:30:00,66.19,66.2,65.97,65.98,247100.0,47.2268,47.234,47.0698,47.077,247100.0
2013-03-25 09:35:00,65.97,66.05,65.95,66.03,110400.0,47.0698,47.1269,47.0556,47.1127,110400.0
2013-03-25 09:40:00,66.03,66.04,65.96,65.97,105300.0,47.1127,47.1198,47.0627,47.0698,105300.0
2013-03-25 09:45:00,65.97,66.16,65.95,66.0,130000.0,47.0698,47.2054,47.0556,47.0913,130000.0
2013-03-25 09:50:00,66.0,66.08,65.97,65.98,85400.0,47.0913,47.1483,47.0698,47.077,85400.0
2013-03-25 09:55:00,65.97,66.05,65.97,66.01,87100.0,47.0698,47.1269,47.0698,47.0984,87100.0
2013-03-25 10:00:00,66.02,66.06,65.99,66.03,177900.0,47.1055,47.1341,47.0841,47.1127,177900.0
2013-03-25 10:05:00,66.03,66.1,66.03,66.09,109400.0,47.1127,47.1626,47.1127,47.1555,109400.0
2013-03-25 10:10:00,66.09,66.11,66.05,66.09,140200.0,47.1555,47.1697,47.1269,47.1555,140200.0
2013-03-25 10:15:00,66.09,66.12,66.06,66.06,140800.0,47.1555,47.1769,47.1341,47.1341,140800.0
2013-03-25 10:20:00,66.07,66.07,65.99,66.0,74300.0,47.1412,47.1412,47.0841,47.0913,74300.0
2013-03-25 10:25:00,66.0,66.0,65.78,65.82,191500.0,47.0913,47.0913,46.9343,46.9628,191500.0
2013-03-25 10:30:00,65.81,65.88,65.79,65.86,97000.0,46.9557,47.0056,46.9414,46.9914,97000.0
2013-03-25 10:35:00,65.86,65.87,65.78,65.81,102800.0,46.9914,46.9985,46.9343,46.9557,102800.0
2013-03-25 10:40:00,65.81,65.82,65.67,65.68,90100.0,46.9557,46.9628,46.8558,46.8629,90100.0
2013-03-25 10:45:00,65.68,65.69,65.62,65.68,112700.0,46.8629,46.8701,46.8201,46.8629,112700.0
2013-03-25 10:50:00,65.67,65.71,65.65,65.65,63100.0,46.8558,46.8843,46.8415,46.8415,63100.0
2013-03-25 10:55:00,65.65,65.7,65.64,65.67,106400.0,46.8415,46.8772,46.8344,46.8558,106400.0
2013-03-25 11:00:00,65.67,65.67,65.52,65.64,165100.0,46.8558,46.8558,46.7488,46.8344,165100.0
2013-03-25 11:05:00,65.64,65.69,65.59,65.67,83400.0,46.8344,46.8701,46.7987,46.8558,83400.0
2013-03-25 11:10:00,65.67,65.73,65.64,65.72,146400.0,46.8558,46.8986,46.8344,46.8915,146400.0
2013-03-25 11:15:00,65.71,65.72,65.45,65.48,116800.0,46.8843,46.8915,46.6988,46.7202,116800.0
2013-03-25 11:20:00,65.47,65.57,65.44,65.56,76700.0,46.7131,46.7844,46.6917,46.7773,76700.0
2013-03-25 11:25:00,65.56,65.6,65.52,65.54,90700.0,46.7773,46.8059,46.7488,46.763,90700.0
2013-03-25 11:30:00,65.54,65.66,65.51,65.63,59900.0,46.763,46.8487,46.7416,46.8273,59900.0
2013-03-25 11:35:00,65.63,65.65,65.58,65.63,60900.0,46.8273,46.8415,46.7916,46.8273,60900.0
2013-03-25 11:40:00,65.62,65.64,65.57,65.61,56800.0,46.8201,46.8344,46.7844,46.813,56800.0
2013-03-25 11:45:00,65.61,65.67,65.55,65.65,98600.0,46.813,46.8558,46.7702,46.8415,98600.0
2013-03-25 11:50:00,65.65,65.71,65.62,65.64,101400.0,46.8415,46.8843,46.8201,46.8344,101400.0
2013-03-25 11:55:00,65.63,65.68,65.62,65.66,47400.0,46.8273,46.8629,46.8201,46.8487,47400.0
2013-03-25 12:00:00,65.65,65.68,65.64,65.67,60200.0,46.8415,46.8629,46.8344,46.8558,60200.0
2013-03-25 12:05:00,65.67,65.67,65.57,65.57,79500.0,46.8558,46.8558,46.7844,46.7844,79500.0
2013-03-25 12:10:00,65.56,65.59,65.51,65.59,90500.0,46.7773,46.7987,46.7416,46.7987,90500.0
2013-03-25 12:15:00,65.59,65.62,65.58,65.62,62400.0,46.7987,46.8201,46.7916,46.8201,62400.0
2013-03-25 12:20:00,65.61,65.64,65.56,65.59,65200.0,46.813,46.8344,46.7773,46.7987,65200.0
2013-03-25 12:25:00,65.59,65.67,65.53,65.55,79300.0,46.7987,46.8558,46.7559,46.7702,79300.0
2013-03-25 12:30:00,65.55,65.64,65.54,65.6,107300.0,46.7702,46.8344,46.763,46.8059,107300.0
2013-03-25 12:35:00,65.59,65.6,65.56,65.6,75100.0,46.7987,46.8059,46.7773,46.8059,75100.0
2013-03-25 12:40:00,65.59,65.63,65.58,65.63,61000.0,46.7987,46.8273,46.7916,46.8273,61000.0
2013-03-25 12:45:00,65.63,65.63,65.54,65.59,60700.0,46.8273,46.8273,46.763,46.7987,60700.0
2013-03-25 12:50:00,65.58,65.6,65.45,65.46,77900.0,46.7916,46.8059,46.6988,46.706,77900.0
2013-03-25 12:55:00,65.47,65.53,65.42,65.45,60500.0,46.7131,46.7559,46.6774,46.6988,60500.0
2013-03-25 13:00:00,65.45,65.46,65.35,65.45,90100.0,46.6988,46.706,46.6275,46.6988,90100.0
2013-03-25 13:05:00,65.45,65.47,65.31,65.36,128000.0,46.6988,46.7131,46.5989,46.6346,128000.0
2013-03-25 13:10:00,65.37,65.38,65.29,65.3,88500.0,46.6417,46.6489,46.5847,46.5918,88500.0
2013-03-25 13:15:00,65.29,65.41,65.28,65.38,58300.0,46.5847,46.6703,46.5775,46.6489,58300.0
2013-03-25 13:20:00,65.37,65.44,65.36,65.42,57500.0,46.6417,46.6917,46.6346,46.6774,57500.0
2013-03-25 13:25:00,65.43,65.58,65.4,65.53,119200.0,46.6846,46.7916,46.6632,46.7559,119200.0
2013-03-25 13:30:00,65.53,65.53,65.45,65.47,42400.0,46.7559,46.7559,46.6988,46.7131,42400.0
2013-03-25 13:35:00,65.46,65.51,65.43,65.44,79100.0,46.706,46.7416,46.6846,46.6917,79100.0
2013-03-25 13:40:00,65.44,65.54,65.43,65.52,59600.0,46.6917,46.763,46.6846,46.7488,59600.0
2013-03-25 13:45:00,65.51,65.66,65.48,65.62,142600.0,46.7416,46.8487,46.7202,46.8201,142600.0
2013-03-25 13:50:00,65.64,65.72,65.62,65.7,138700.0,46.8344,46.8915,46.8201,46.8772,138700.0
2013-03-25 13:55:00,65.71,65.84,65.69,65.77,169000.0,46.8843,46.9771,46.8701,46.9271,169000.0
2013-03-25 14:00:00,65.77,65.77,65.71,65.73,78100.0,46.9271,46.9271,46.8843,46.8986,78100.0
2013-03-25 14:05:00,65.73,65.78,65.72,65.74,60800.0,46.8986,46.9343,46.8915,46.9057,60800.0
2013-03-25 14:10:00,65.74,65.76,65.67,65.69,76800.0,46.9057,46.92,46.8558,46.8701,76800.0
2013-03-25 14:15:00,65.69,65.8,65.69,65.76,88600.0,46.8701,46.9486,46.8701,46.92,88600.0
2013-03-25 14:20:00,65.75,65.81,65.68,65.71,75800.0,46.9129,46.9557,46.8629,46.8843,75800.0
2013-03-25 14:25:00,65.7,65.7,65.64,65.65,64600.0,46.8772,46.8772,46.8344,46.8415,64600.0
2013-03-25 14:30:00,65.65,65.65,65.53,65.54,116100.0,46.8415,46.8415,46.7559,46.763,116100.0
2013-03-25 14:35:00,65.54,65.56,65.45,65.5,126000.0,46.763,46.7773,46.6988,46.7345,126000.0
2013-03-25 14:40:00,65.5,65.66,65.48,65.65,137800.0,46.7345,46.8487,46.7202,46.8415,137800.0
2013-03-25 14:45:00,65.64,65.67,65.61,65.65,79700.0,46.8344,46.8558,46.813,46.8415,79700.0
2013-03-25 14:50:00,65.64,65.71,65.59,65.69,87700.0,46.8344,46.8843,46.7987,46.8701,87700.0
2013-03-25 14:55:00,65.69,65.78,65.66,65.78,160400.0,46.8701,46.9343,46.8487,46.9343,160400.0
2013-03-25 15:00:00,65.77,65.77,65.63,65.65,141000.0,46.9271,46.9271,46.8273,46.8415,141000.0
2013-03-25 15:05:00,65.65,65.67,65.61,65.63,101200.0,46.8415,46.8558,46.813,46.8273,101200.0
2013-03-25 15:10:00,65.64,65.66,65.61,65.65,79500.0,46.8344,46.8487,46.813,46.8415,79500.0
2013-03-25 15:15:00,65.66,65.68,65.58,65.6,93100.0,46.8487,46.8629,46.7916,46.8059,93100.0
2013-03-25 15:20:00,65.6,65.67,65.51,65.56,132300.0,46.8059,46.8558,46.7416,46.7773,132300.0
2013-03-25 15:25:00,65.56,65.59,65.52,65.56,85200.0,46.7773,46.7987,46.7488,46.7773,85200.0
2013-03-25 15:30:00,65.56,65.61,65.55,65.59,92400.0,46.7773,46.813,46.7702,46.7987,92400.0
2013-03-25 15:35:00,65.58,65.68,65.58,65.67,102100.0,46.7916,46.8629,46.7916,46.8558,102100.0
2013-03-25 15:40:00,65.68,65.69,65.62,65.63,69900.0,46.8629,46.8701,46.8201,46.8273,69900.0
2013-03-25 15:45:00,65.62,65.63,65.55,65.56,139500.0,46.8201,46.8273,46.7702,46.7773,139500.0
2013-03-25 15:50:00,65.55,65.7,65.53,65.69,238800.0,46.7702,46.8772,46.7559,46.8701,238800.0
2013-03-25 15:55:00,65.7,65.78,65.67,65.68,402400.0,46.8772,46.9343,46.8558,46.8629,402400.0
2013-03-26 09:30:00,65.95,66.22,65.92,66.01,218000.0,47.0556,47.2482,47.0342,47.0984,218000.0
2013-03-26 09:35:00,66.0,66.01,65.88,65.88,74100.0,47.0913,47.0984,47.0056,47.0056,74100.0
2013-03-26 09:40:00,65.88,66.0,65.87,65.97,80800.0,47.0056,47.0913,46.9985,47.0698,80800.0
2013-03-26 09:45:00,65.98,66.04,65.95,66.01,99000.0,47.077,47.1198,47.0556,47.0984,99000.0
2013-03-26 09:50:00,66.02,66.03,65.92,65.96,87400.0,47.1055,47.1127,47.0342,47.0627,87400.0
2013-03-26 09:55:00,65.97,66.12,65.96,66.04,80700.0,47.0698,47.1769,47.0627,47.1198,80700.0
2013-03-26 10:00:00,66.03,66.07,65.94,66.01,175900.0,47.1127,47.1412,47.0484,47.0984,175900.0
2013-03-26 10:05:00,66.0,66.14,65.99,66.13,135900.0,47.0913,47.1911,47.0841,47.184,135900.0
2013-03-26 10:10:00,66.12,66.28,66.11,66.28,310900.0,47.1769,47.291,47.1697,47.291,310900.0
2013-03-26 10:15:00,66.28,66.28,66.15,66.15,138300.0,47.291,47.291,47.1983,47.1983,138300.0
2013-03-26 10:20:00,66.17,66.24,66.13,66.23,133900.0,47.2125,47.2625,47.184,47.2554,133900.0
2013-03-26 10:25:00,66.23,66.34,66.23,66.28,143700.0,47.2554,47.3338,47.2554,47.291,143700.0
2013-03-26 10:30:00,66.28,66.41,66.28,66.28,172200.0,47.291,47.3838,47.291,47.291,172200.0
2013-03-26 10:35:00,66.27,66.31,66.25,66.26,101900.0,47.2839,47.3124,47.2696,47.2768,101900.0
2013-03-26 10:40:00,66.26,66.32,66.23,66.24,127200.0,47.2768,47.3196,47.2554,47.2625,127200.0
2013-03-26 10:45:00,66.24,66.32,66.19,66.3,135600.0,47.2625,47.3196,47.2268,47.3053,135600.0
2013-03-26 10:50:00,66.31,66.35,66.28,66.3,100600.0,47.3124,47.341,47.291,47.3053,100600.0
2013-03-26 10:55:00,66.3,66.35,66.27,66.3,93000.0,47.3053,47.341,47.2839,47.3053,93000.0
2013-03-26 11:00:00,66.3,66.34,66.27,66.32,95100.0,47.3053,47.3338,47.2839,47.3196,95100.0
2013-03-26 11:05:00,66.33,66.36,66.3,66.34,125000.0,47.3267,47.3481,47.3053,47.3338,125000.0
2013-03-26 11:10:00,66.33,66.37,66.28,66.28,63400.0,47.3267,47.3553,47.291,47.291,63400.0
2013-03-26 11:15:00,66.28,66.33,66.27,66.31,65300.0,47.291,47.3267,47.2839,47.3124,65300.0
2013-03-26 11:20:00,66.32,66.37,66.28,66.35,74300.0,47.3196,47.3553,47.291,47.341,74300.0
2013-03-26 11:25:00,66.35,66.38,66.34,66.34,62700.0,47.341,47.3624,47.3338,47.3338,62700.0
2013-03-26 11:30:00,66.34,66.51,66.33,66.47,258000.0,47.3338,47.4551,47.3267,47.4266,258000.0
2013-03-26 11:35:00,66.47,66.51,66.46,66.46,71700.0,47.4266,47.4551,47.4195,47.4195,71700.0
2013-03-26 11:40:00,66.45,66.45,66.38,66.41,98900.0,47.4123,47.4123,47.3624,47.3838,98900.0
2013-03-26 11:45:00,66.41,66.44,66.38,66.44,78800.0,47.3838,47.4052,47.3624,47.4052,78800.0
2013-03-26 11:50:00,66.42,66.47,66.36,66.41,71100.0,47.3909,47.4266,47.3481,47.3838,71100.0
2013-03-26 11:55:00,66.4,66.4,66.34,66.34,78500.0,47.3767,47.3767,47.3338,47.3338,78500.0
2013-03-26 12:00:00,66.34,66.38,66.34,66.36,78500.0,47.3338,47.3624,47.3338,47.3481,78500.0
2013-03-26 12:05:00,66.36,66.39,66.32,66.34,110300.0,47.3481,47.3695,47.3196,47.3338,110300.0
2013-03-26 12:10:00,66.34,66.35,66.3,66.33,47000.0,47.3338,47.341,47.3053,47.3267,47000.0
2013-03-26 12:15:00,66.33,66.34,66.29,66.34,76500.0,47.3267,47.3338,47.2982,47.3338,76500.0
2013-03-26 12:20:00,66.34,66.34,66.27,66.3,103300.0,47.3338,47.3338,47.2839,47.3053,103300.0
2013-03-26 12:25:00,66.31,66.34,66.27,66.34,87400.0,47.3124,47.3338,47.2839,47.3338,87400.0
2013-03-26 12:30:00,66.34,66.44,66.34,66.4,117600.0,47.3338,47.4052,47.3338,47.3767,117600.0
2013-03-26 12:35:00,66.41,66.44,66.38,66.41,34600.0,47.3838,47.4052,47.3624,47.3838,34600.0
2013-03-26 12:40:00,66.41,66.42,66.35,66.36,63800.0,47.3838,47.3909,47.341,47.3481,63800.0
2013-03-26 12:45:00,66.35,66.39,66.31,66.32,97900.0,47.341,47.3695,47.3124,47.3196,97900.0
2013-03-26 12:50:00,66.31,66.32,66.27,66.31,99500.0,47.3124,47.3196,47.2839,47.3124,99500.0
2013-03-26 12:55:00,66.3,66.31,66.27,66.3,45800.0,47.3053,47.3124,47.2839,47.3053,45800.0
2013-03-26 13:00:00,66.29,66.33,66.29,66.31,27500.0,47.2982,47.3267,47.2982,47.3124,27500.0
2013-03-26 13:05:00,66.32,66.35,66.29,66.34,47600.0,47.3196,47.341,47.2982,47.3338,47600.0
2013-03-26 13:10:00,66.33,66.38,66.31,66.36,60000.0,47.3267,47.3624,47.3124,47.3481,60000.0
2013-03-26 13:15:00,66.35,66.38,66.35,66.38,49000.0,47.341,47.3624,47.341,47.3624,49000.0
2013-03-26 13:20:00,66.38,66.42,66.37,66.41,71200.0,47.3624,47.3909,47.3553,47.3838,71200.0
2013-03-26 13:25:00,66.41,66.45,66.4,66.42,44900.0,47.3838,47.4123,47.3767,47.3909,44900.0
2013-03-26 13:30:00,66.42,66.47,66.42,66.46,41000.0,47.3909,47.4266,47.3909,47.4195,41000.0
2013-03-26 13:35:00,66.47,66.49,66.45,66.48,75900.0,47.4266,47.4409,47.4123,47.4337,75900.0
2013-03-26 13:40:00,66.47,66.48,66.4,66.44,70200.0,47.4266,47.4337,47.3767,47.4052,70200.0
2013-03-26 13:45:00,66.45,66.46,66.41,66.46,47000.0,47.4123,47.4195,47.3838,47.4195,47000.0
2013-03-26 13:50:00,66.46,66.48,66.43,66.46,71200.0,47.4195,47.4337,47.3981,47.4195,71200.0
2013-03-26 13:55:00,66.47,66.5,66.46,66.47,53300.0,47.4266,47.448,47.4195,47.4266,53300.0
2013-03-26 14:00:00,66.47,66.48,66.42,66.43,105800.0,47.4266,47.4337,47.3909,47.3981,105800.0
2013-03-26 14:05:00,66.44,66.45,66.41,66.44,63200.0,47.4052,47.4123,47.3838,47.4052,63200.0
2013-03-26 14:10:00,66.44,66.48,66.44,66.48,140800.0,47.4052,47.4337,47.4052,47.4337,140800.0
2013-03-26 14:15:00,66.48,66.48,66.45,66.48,39500.0,47.4337,47.4337,47.4123,47.4337,39500.0
2013-03-26 14:20:00,66.48,66.48,66.45,66.46,68300.0,47.4337,47.4337,47.4123,47.4195,68300.0
2013-03-26 14:25:00,66.46,66.47,66.44,66.46,92900.0,47.4195,47.4266,47.4052,47.4195,92900.0
2013-03-26 14:30:00,66.46,66.51,66.46,66.49,120000.0,47.4195,47.4551,47.4195,47.4409,120000.0
2013-03-26 14:35:00,66.49,66.51,66.48,66.51,44800.0,47.4409,47.4551,47.4337,47.4551,44800.0
2013-03-26 14:40:00,66.5,66.51,66.49,66.51,59200.0,47.448,47.4551,47.4409,47.4551,59200.0
2013-03-26 14:45:00,66.5,66.52,66.5,66.51,93800.0,47.448,47.4623,47.448,47.4551,93800.0
2013-03-26 14:50:00,66.51,66.53,66.5,66.53,92100.0,47.4551,47.4694,47.448,47.4694,92100.0
2013-03-26 14:55:00,66.53,66.58,66.52,66.56,128600.0,47.4694,47.5051,47.4623,47.4908,128600.0
2013-03-26 15:00:00,66.56,66.57,66.53,66.55,165900.0,47.4908,47.498,47.4694,47.4837,165900.0
2013-03-26 15:05:00,66.55,66.55,66.49,66.5,97400.0,47.4837,47.4837,47.4409,47.448,97400.0
2013-03-26 15:10:00,66.49,66.52,66.46,66.48,149000.0,47.4409,47.4623,47.4195,47.4337,149000.0
2013-03-26 15:15:00,66.48,66.5,66.44,66.45,137600.0,47.4337,47.448,47.4052,47.4123,137600.0
2013-03-26 15:20:00,66.44,66.5,66.44,66.48,155900.0,47.4052,47.448,47.4052,47.4337,155900.0
2013-03-26 15:25:00,66.47,66.55,66.47,66.52,118300.0,47.4266,47.4837,47.4266,47.4623,118300.0
2013-03-26 15:30:00,66.52,66.59,66.51,66.57,130300.0,47.4623,47.5122,47.4551,47.498,130300.0
2013-03-26 15:35:00,66.58,66.63,66.57,66.6,150300.0,47.5051,47.5408,47.498,47.5194,150300.0
2013-03-26 15:40:00,66.6,66.65,66.59,66.64,136000.0,47.5194,47.555,47.5122,47.5479,136000.0
2013-03-26 15:45:00,66.65,66.69,66.63,66.69,183600.0,47.555,47.5836,47.5408,47.5836,183600.0
2013-03-26 15:50:00,66.69,66.69,66.56,66.63,370800.0,47.5836,47.5836,47.4908,47.5408,370800.0
2013-03-26 15:55:00,66.63,66.66,66.57,66.61,534000.0,47.5408,47.5622,47.498,47.5265,534000.0
2013-03-27 09:30:00,66.17,66.24,65.86,65.87,339500.0,47.2125,47.2625,46.9914,46.9985,339500.0
2013-03-27 09:35:00,65.84,66.0,65.76,65.99,289800.0,46.9771,47.0913,46.92,47.0841,289800.0
2013-03-27 09:40:00,65.98,66.05,65.96,66.01,158200.0,47.077,47.1269,47.0627,47.0984,158200.0
2013-03-27 09:45:00,66.02,66.14,66.0,66.1,101500.0,47.1055,47.1911,47.0913,47.1626,101500.0
2013-03-27 09:50:00,66.11,66.14,66.09,66.14,94000.0,47.1697,47.1911,47.1555,47.1911,94000.0
2013-03-27 09:55:00,66.14,66.22,66.09,66.11,73600.0,47.1911,47.2482,47.1555,47.1697,73600.0
2013-03-27 10:00:00,66.1,66.19,66.09,66.19,67400.0,47.1626,47.2268,47.1555,47.2268,67400.0
2013-03-27 10:05:00,66.18,66.18,66.01,66.02,122500.0,47.2197,47.2197,47.0984,47.1055,122500.0
2013-03-27 10:10:00,66.02,66.04,66.0,66.01,153400.0,47.1055,47.1198,47.0913,47.0984,153400.0
2013-03-27 10:15:00,66.01,66.04,65.92,65.98,133400.0,47.0984,47.1198,47.0342,47.077,133400.0
2013-03-27 10:20:00,65.98,66.07,65.97,66.05,45800.0,47.077,47.1412,47.0698,47.1269,45800.0
2013-03-27 10:25:00,66.06,66.16,66.05,66.11,60900.0,47.1341,47.2054,47.1269,47.1697,60900.0
2013-03-27 10:30:00,66.11,66.19,66.1,66.15,75300.0,47.1697,47.2268,47.1626,47.1983,75300.0
2013-03-27 10:35:00,66.15,66.21,66.15,66.2,55000.0,47.1983,47.2411,47.1983,47.234,55000.0
2013-03-27 10:40:00,66.19,66.35,66.19,66.34,137400.0,47.2268,47.341,47.2268,47.3338,137400.0
2013-03-27 10:45:00,66.34,66.34,66.24,66.25,65200.0,47.3338,47.3338,47.2625,47.2696,65200.0
2013-03-27 10:50:00,66.25,66.3,66.24,66.26,35300.0,47.2696,47.3053,47.2625,47.2768,35300.0
2013-03-27 10:55:00,66.27,66.28,66.22,66.26,45700.0,47.2839,47.291,47.2482,47.2768,45700.0
2013-03-27 11:00:00,66.26,66.28,66.23,66.25,55100.0,47.2768,47.291,47.2554,47.2696,55100.0
2013-03-27 11:05:00,66.23,66.31,66.19,66.3,75200.0,47.2554,47.3124,47.2268,47.3053,75200.0
2013-03-27 11:10:00,66.3,66.47,66.28,66.44,81400.0,47.3053,47.4266,47.291,47.4052,81400.0
2013-03-27 11:15:00,66.45,66.47,66.4,66.43,42400.0,47.4123,47.4266,47.3767,47.3981,42400.0
2013-03-27 11:20:00,66.42,66.43,66.36,66.41,32600.0,47.3909,47.3981,47.3481,47.3838,32600.0
2013-03-27 11:25:00,66.4,66.44,66.4,66.44,41900.0,47.3767,47.4052,47.3767,47.4052,41900.0
2013-03-27 11:30:00,66.43,66.47,66.42,66.46,47100.0,47.3981,47.4266,47.3909,47.4195,47100.0
2013-03-27 11:35:00,66.46,66.53,66.46,66.53,66200.0,47.4195,47.4694,47.4195,47.4694,66200.0
2013-03-27 11:40:00,66.53,66.58,66.52,66.56,54700.0,47.4694,47.5051,47.4623,47.4908,54700.0
2013-03-27 11:45:00,66.57,66.58,66.49,66.5,53500.0,47.498,47.5051,47.4409,47.448,53500.0
2013-03-27 11:50:00,66.5,66.53,66.45,66.46,63400.0,47.448,47.4694,47.4123,47.4195,63400.0
2013-03-27 11:55:00,66.45,66.5,66.44,66.47,53900.0,47.4123,47.448,47.4052,47.4266,53900.0
2013-03-27 12:00:00,66.47,66.5,66.45,66.49,27100.0,47.4266,47.448,47.4123,47.4409,27100.0
2013-03-27 12:05:00,66.49,66.5,66.46,66.5,61200.0,47.4409,47.448,47.4195,47.448,61200.0
2013-03-27 12:10:00,66.49,66.55,66.49,66.55,80500.0,47.4409,47.4837,47.4409,47.4837,80500.0
2013-03-27 12:15:00,66.55,66.56,66.53,66.55,88800.0,47.4837,47.4908,47.4694,47.4837,88800.0
2013-03-27 12:20:00,66.55,66.65,66.55,66.64,67500.0,47.4837,47.555,47.4837,47.5479,67500.0
2013-03-27 12:25:00,66.64,66.64,66.59,66.63,65200.0,47.5479,47.5479,47.5122,47.5408,65200.0
2013-03-27 12:30:00,66.62,66.63,66.56,66.58,83800.0,47.5336,47.5408,47.4908,47.5051,83800.0
2013-03-27 12:35:00,66.57,66.6,66.53,66.56,47700.0,47.498,47.5194,47.4694,47.4908,47700.0
2013-03-27 12:40:00,66.56,66.57,66.53,66.53,180000.0,47.4908,47.498,47.4694,47.4694,180000.0
2013-03-27 12:45:00,66.53,66.56,66.46,66.46,77100.0,47.4694,47.4908,47.4195,47.4195,77100.0
2013-03-27 12:50:00,66.46,66.47,66.37,66.39,70900.0,47.4195,47.4266,47.3553,47.3695,70900.0
2013-03-27 12:55:00,66.39,66.44,66.36,66.44,45700.0,47.3695,47.4052,47.3481,47.4052,45700.0
2013-03-27 13:00:00,66.44,66.46,66.43,66.46,88400.0,47.4052,47.4195,47.3981,47.4195,88400.0
2013-03-27 13:05:00,66.45,66.46,66.41,66.41,74700.0,47.4123,47.4195,47.3838,47.3838,74700.0
2013-03-27 13:10:00,66.41,66.45,66.39,66.43,100000.0,47.3838,47.4123,47.3695,47.3981,100000.0
2013-03-27 13:15:00,66.43,66.43,66.41,66.42,22000.0,47.3981,47.3981,47.3838,47.3909,22000.0
2013-03-27 13:20:00,66.42,66.43,66.39,66.42,48300.0,47.3909,47.3981,47.3695,47.3909,48300.0
2013-03-27 13:25:00,66.42,66.47,66.41,66.46,38400.0,47.3909,47.4266,47.3838,47.4195,38400.0
2013-03-27 13:30:00,66.46,66.52,66.46,66.51,24600.0,47.4195,47.4623,47.4195,47.4551,24600.0
2013-03-27 13:35:00,66.52,66.52,66.48,66.48,43000.0,47.4623,47.4623,47.4337,47.4337,43000.0
2013-03-27 13:40:00,66.49,66.54,66.49,66.53,19500.0,47.4409,47.4765,47.4409,47.4694,19500.0
2013-03-27 13:45:00,66.52,66.53,66.5,66.53,15000.0,47.4623,47.4694,47.448,47.4694,15000.0
2013-03-27 13:50:00,66.53,66.55,66.52,66.54,41800.0,47.4694,47.4837,47.4623,47.4765,41800.0
2013-03-27 13:55:00,66.55,66.57,66.54,66.56,41300.0,47.4837,47.498,47.4765,47.4908,41300.0
2013-03-27 14:00:00,66.57,66.62,66.55,66.62,68300.0,47.498,47.5336,47.4837,47.5336,68300.0
2013-03-27 14:05:00,66.62,66.63,66.59,66.6,79100.0,47.5336,47.5408,47.5122,47.5194,79100.0
2013-03-27 14:10:00,66.59,66.61,66.57,66.57,43500.0,47.5122,47.5265,47.498,47.498,43500.0
2013-03-27 14:15:00,66.58,66.58,66.54,66.58,31900.0,47.5051,47.5051,47.4765,47.5051,31900.0
2013-03-27 14:20:00,66.58,66.63,66.58,66.62,38900.0,47.5051,47.5408,47.5051,47.5336,38900.0
2013-03-27 14:25:00,66.62,66.64,66.59,66.63,68800.0,47.5336,47.5479,47.5122,47.5408,68800.0
2013-03-27 14:30:00,66.63,66.66,66.6,66.65,51100.0,47.5408,47.5622,47.5194,47.555,51100.0
2013-03-27 14:35:00,66.64,66.67,66.62,66.63,76200.0,47.5479,47.5693,47.5336,47.5408,76200.0
2013-03-27 14:40:00,66.63,66.66,66.62,66.63,115500.0,47.5408,47.5622,47.5336,47.5408,115500.0
2013-03-27 14:45:00,66.64,66.65,66.63,66.64,42900.0,47.5479,47.555,47.5408,47.5479,42900.0
2013-03-27 14:50:00,66.63,66.68,66.63,66.66,60100.0,47.5408,47.5764,47.5408,47.5622,60100.0
2013-03-27 14:55:00,66.66,66.68,66.59,66.61,96600.0,47.5622,47.5764,47.5122,47.5265,96600.0
2013-03-27 15:00:00,66.62,66.64,66.59,66.59,52900.0,47.5336,47.5479,47.5122,47.5122,52900.0
2013-03-27 15:05:00,66.59,66.63,66.57,66.61,57100.0,47.5122,47.5408,47.498,47.5265,57100.0
2013-03-27 15:10:00,66.61,66.65,66.58,66.64,67500.0,47.5265,47.555,47.5051,47.5479,67500.0
2013-03-27 15:15:00,66.63,66.67,66.63,66.65,95100.0,47.5408,47.5693,47.5408,47.555,95100.0
2013-03-27 15:20:00,66.65,66.67,66.63,66.65,69500.0,47.555,47.5693,47.5408,47.555,69500.0
2013-03-27 15:25:00,66.65,66.71,66.64,66.71,92600.0,47.555,47.5978,47.5479,47.5978,92600.0
2013-03-27 15:30:00,66.71,66.74,66.69,66.69,86400.0,47.5978,47.6192,47.5836,47.5836,86400.0
2013-03-27 15:35:00,66.69,66.73,66.68,66.71,80600.0,47.5836,47.6121,47.5764,47.5978,80600.0
2013-03-27 15:40:00,66.72,66.73,66.69,66.71,52300.0,47.605,47.6121,47.5836,47.5978,52300.0
2013-03-27 15:45:00,66.72,66.73,66.66,66.69,120000.0,47.605,47.6121,47.5622,47.5836,120000.0
2013-03-27 15:50:00,66.7,66.72,66.65,66.66,130500.0,47.5907,47.605,47.555,47.5622,130500.0
2013-03-27 15:55:00,66.66,66.71,66.63,66.69,250400.0,47.5622,47.5978,47.5408,47.5836,250400.0
2013-03-28 09:30:00,66.5,66.75,66.5,66.61,209400.0,47.448,47.6264,47.448,47.5265,209400.0
2013-03-28 09:35:00,66.63,66.74,66.59,66.68,129200.0,47.5408,47.6192,47.5122,47.5764,129200.0
2013-03-28 09:40:00,66.69,66.74,66.58,66.61,102800.0,47.5836,47.6192,47.5051,47.5265,102800.0
2013-03-28 09:45:00,66.61,66.68,66.55,66.63,105200.0,47.5265,47.5764,47.4837,47.5408,105200.0
2013-03-28 09:50:00,66.64,66.64,66.53,66.55,118600.0,47.5479,47.5479,47.4694,47.4837,118600.0
2013-03-28 09:55:00,66.54,66.71,66.54,66.67,56200.0,47.4765,47.5978,47.4765,47.5693,56200.0
2013-03-28 10:00:00,66.67,66.75,66.67,66.71,123700.0,47.5693,47.6264,47.5693,47.5978,123700.0
2013-03-28 10:05:00,66.71,66.74,66.67,66.69,64400.0,47.5978,47.6192,47.5693,47.5836,64400.0
2013-03-28 10:10:00,66.68,66.73,66.67,66.73,49200.0,47.5764,47.6121,47.5693,47.6121,49200.0
2013-03-28 10:15:00,66.74,66.74,66.65,66.68,66600.0,47.6192,47.6192,47.555,47.5764,66600.0
2013-03-28 10:20:00,66.68,66.8,66.68,66.78,67300.0,47.5764,47.6621,47.5764,47.6478,67300.0
2013-03-28 10:25:00,66.78,66.84,66.78,66.81,100200.0,47.6478,47.6906,47.6478,47.6692,100200.0
2013-03-28 10:30:00,66.81,66.85,66.78,66.79,106600.0,47.6692,47.6977,47.6478,47.6549,106600.0
2013-03-28 10:35:00,66.8,66.81,66.76,66.78,50100.0,47.6621,47.6692,47.6335,47.6478,50100.0
2013-03-28 10:40:00,66.78,66.82,66.76,66.82,57500.0,47.6478,47.6763,47.6335,47.6763,57500.0
2013-03-28 10:45:00,66.83,66.83,66.69,66.7,81300.0,47.6835,47.6835,47.5836,47.5907,81300.0
2013-03-28 10:50:00,66.71,66.77,66.7,66.76,47500.0,47.5978,47.6407,47.5907,47.6335,47500.0
2013-03-28 10:55:00,66.76,66.84,66.76,66.79,117000.0,47.6335,47.6906,47.6335,47.6549,117000.0
2013-03-28 11:00:00,66.8,66.84,66.8,66.82,48600.0,47.6621,47.6906,47.6621,47.6763,48600.0
2013-03-28 11:05:00,66.82,66.84,66.78,66.79,56000.0,47.6763,47.6906,47.6478,47.6549,56000.0
2013-03-28 11:10:00,66.78,66.78,66.73,66.75,107100.0,47.6478,47.6478,47.6121,47.6264,107100.0
2013-03-28 11:15:00,66.74,66.76,66.71,66.75,31700.0,47.6192,47.6335,47.5978,47.6264,31700.0
2013-03-28 11:20:00,66.75,66.77,66.72,66.75,64100.0,47.6264,47.6407,47.605,47.6264,64100.0
2013-03-28 11:25:00,66.76,66.8,66.75,66.79,53000.0,47.6335,47.6621,47.6264,47.6549,53000.0
2013-03-28 11:30:00,66.78,66.84,66.78,66.8,43200.0,47.6478,47.6906,47.6478,47.6621,43200.0
2013-03-28 11:35:00,66.81,66.84,66.77,66.81,51100.0,47.6692,47.6906,47.6407,47.6692,51100.0
2013-03-28 11:40:00,66.81,66.82,66.76,66.8,33300.0,47.6692,47.6763,47.6335,47.6621,33300.0
2013-03-28 11:45:00,66.79,66.84,66.79,66.84,25700.0,47.6549,47.6906,47.6549,47.6906,25700.0
2013-03-28 11:50:00,66.84,66.88,66.82,66.85,89700.0,47.6906,47.7191,47.6763,47.6977,89700.0
2013-03-28 11:55:00,66.85,66.86,66.83,66.83,28400.0,47.6977,47.7049,47.6835,47.6835,28400.0
2013-03-28 12:00:00,66.84,66.85,66.77,66.79,55400.0,47.6906,47.6977,47.6407,47.6549,55400.0
2013-03-28 12:05:00,66.79,66.84,66.79,66.81,51700.0,47.6549,47.6906,47.6549,47.6692,51700.0
2013-03-28 12:10:00,66.81,66.83,66.77,66.77,23000.0,47.6692,47.6835,47.6407,47.6407,23000.0
2013-03-28 12:15:00,66.77,66.77,66.7,66.72,52100.0,47.6407,47.6407,47.5907,47.605,52100.0
2013-03-28 12:20:00,66.72,66.72,66.66,66.66,48800.0,47.605,47.605,47.5622,47.5622,48800.0
2013-03-28 12:25:00,66.66,66.66,66.61,66.62,69100.0,47.5622,47.5622,47.5265,47.5336,69100.0
2013-03-28 12:30:00,66.63,66.73,66.62,66.73,99300.0,47.5408,47.6121,47.5336,47.6121,99300.0
2013-03-28 12:35:00,66.72,66.76,66.71,66.75,32100.0,47.605,47.6335,47.5978,47.6264,32100.0
2013-03-28 12:40:00,66.74,66.77,66.71,66.77,53900.0,47.6192,47.6407,47.5978,47.6407,53900.0
2013-03-28 12:45:00,66.76,66.83,66.76,66.82,53100.0,47.6335,47.6835,47.6335,47.6763,53100.0
2013-03-28 12:50:00,66.81,66.82,66.77,66.78,31200.0,47.6692,47.6763,47.6407,47.6478,31200.0
2013-03-28 12:55:00,66.77,66.82,66.77,66.77,31300.0,47.6407,47.6763,47.6407,47.6407,31300.0
2013-03-28 13:00:00,66.77,66.78,66.74,66.77,34300.0,47.6407,47.6478,47.6192,47.6407,34300.0
2013-03-28 13:05:00,66.76,66.77,66.73,66.77,31600.0,47.6335,47.6407,47.6121,47.6407,31600.0
2013-03-28 13:10:00,66.77,66.78,66.75,66.76,32400.0,47.6407,47.6478,47.6264,47.6335,32400.0
2013-03-28 13:15:00,66.76,66.78,66.76,66.76,12100.0,47.6335,47.6478,47.6335,47.6335,12100.0
2013-03-28 13:20:00,66.77,66.78,66.76,66.78,22100.0,47.6407,47.6478,47.6335,47.6478,22100.0
2013-03-28 13:25:00,66.78,66.79,66.77,66.79,21300.0,47.6478,47.6549,47.6407,47.6549,21300.0
2013-03-28 13:30:00,66.78,66.8,66.77,66.78,23000.0,47.6478,47.6621,47.6407,47.6478,23000.0
2013-03-28 13:35:00,66.78,66.78,66.74,66.76,30500.0,47.6478,47.6478,47.6192,47.6335,30500.0
2013-03-28 13:40:00,66.77,66.82,66.76,66.8,51300.0,47.6407,47.6763,47.6335,47.6621,51300.0
2013-03-28 13:45:00,66.79,66.8,66.77,66.78,19600.0,47.6549,47.6621,47.6407,47.6478,19600.0
2013-03-28 13:50:00,66.78,66.8,66.78,66.8,22800.0,47.6478,47.6621,47.6478,47.6621,22800.0
2013-03-28 13:55:00,66.79,66.81,66.77,66.81,31600.0,47.6549,47.6692,47.6407,47.6692,31600.0
2013-03-28 14:00:00,66.81,66.84,66.81,66.83,42100.0,47.6692,47.6906,47.6692,47.6835,42100.0
2013-03-28 14:05:00,66.83,66.84,66.82,66.82,19300.0,47.6835,47.6906,47.6763,47.6763,19300.0
2013-03-28 14:10:00,66.83,66.84,66.8,66.83,24900.0,47.6835,47.6906,47.6621,47.6835,24900.0
2013-03-28 14:15:00,66.82,66.86,66.81,66.83,49100.0,47.6763,47.7049,47.6692,47.6835,49100.0
2013-03-28 14:20:00,66.83,66.86,66.83,66.86,68700.0,47.6835,47.7049,47.6835,47.7049,68700.0
2013-03-28 14:25:00,66.86,66.86,66.83,66.86,24100.0,47.7049,47.7049,47.6835,47.7049,24100.0
2013-03-28 14:30:00,66.85,66.86,66.83,66.84,24400.0,47.6977,47.7049,47.6835,47.6906,24400.0
2013-03-28 14:35:00,66.84,66.85,66.82,66.84,36200.0,47.6906,47.6977,47.6763,47.6906,36200.0
2013-03-28 14:40:00,66.83,66.86,66.82,66.86,83100.0,47.6835,47.7049,47.6763,47.7049,83100.0
2013-03-28 14:45:00,66.86,66.88,66.85,66.88,35100.0,47.7049,47.7191,47.6977,47.7191,35100.0
2013-03-28 14:50:00,66.89,66.9,66.87,66.89,55100.0,47.7263,47.7334,47.712,47.7263,55100.0
2013-03-28 14:55:00,66.88,66.89,66.87,66.87,51400.0,47.7191,47.7263,47.712,47.712,51400.0
2013-03-28 15:00:00,66.87,66.88,66.84,66.84,34800.0,47.712,47.7191,47.6906,47.6906,34800.0
2013-03-28 15:05:00,66.84,66.85,66.8,66.83,58700.0,47.6906,47.6977,47.6621,47.6835,58700.0
2013-03-28 15:10:00,66.84,66.84,66.82,66.83,43100.0,47.6906,47.6906,47.6763,47.6835,43100.0
2013-03-28 15:15:00,66.83,66.84,66.82,66.83,48600.0,47.6835,47.6906,47.6763,47.6835,48600.0
2013-03-28 15:20:00,66.83,66.85,66.81,66.84,104300.0,47.6835,47.6977,47.6692,47.6906,104300.0
2013-03-28 15:25:00,66.84,66.86,66.81,66.84,85500.0,47.6906,47.7049,47.6692,47.6906,85500.0
2013-03-28 15:30:00,66.84,66.87,66.84,66.86,79000.0,47.6906,47.712,47.6906,47.7049,79000.0
2013-03-28 15:35:00,66.86,66.91,66.85,66.9,105400.0,47.7049,47.7405,47.6977,47.7334,105400.0
2013-03-28 15:40:00,66.89,66.92,66.86,66.87,127700.0,47.7263,47.7477,47.7049,47.712,127700.0
2013-03-28 15:45:00,66.87,66.91,66.83,66.91,146700.0,47.712,47.7405,47.6835,47.7405,146700.0
2013-03-28 15:50:00,66.91,66.99,66.91,66.98,290800.0,47.7405,47.7976,47.7405,47.7905,290800.0
2013-03-28 15:55:00,66.98,67.0,66.91,66.94,634200.0,47.7905,47.8048,47.7405,47.7619,634200.0
2013-04-01 09:30:00,66.67,66.84,66.67,66.7,444700.0,47.5693,47.6906,47.5693,47.5907,444700.0
2013-04-01 09:35:00,66.71,66.71,66.57,66.64,231800.0,47.5978,47.5978,47.498,47.5479,231800.0
2013-04-01 09:40:00,66.63,66.65,66.54,66.57,142800.0,47.5408,47.555,47.4765,47.498,142800.0
2013-04-01 09:45:00,66.58,66.68,66.57,66.63,100200.0,47.5051,47.5764,47.498,47.5408,100200.0
2013-04-01 09:50:00,66.64,66.69,66.63,66.63,155100.0,47.5479,47.5836,47.5408,47.5408,155100.0
2013-04-01 09:55:00,66.63,66.63,66.55,66.57,132700.0,47.5408,47.5408,47.4837,47.498,132700.0
2013-04-01 10:00:00,66.55,66.62,66.27,66.47,322000.0,47.4837,47.5336,47.2839,47.4266,322000.0
2013-04-01 10:05:00,66.48,66.48,66.36,66.39,128800.0,47.4337,47.4337,47.3481,47.3695,128800.0
2013-04-01 10:10:00,66.4,66.45,66.31,66.37,151300.0,47.3767,47.4123,47.3124,47.3553,151300.0
2013-04-01 10:15:00,66.37,66.46,66.35,66.44,135300.0,47.3553,47.4195,47.341,47.4052,135300.0
2013-04-01 10:20:00,66.44,66.47,66.39,66.4,162400.0,47.4052,47.4266,47.3695,47.3767,162400.0
2013-04-01 10:25:00,66.41,66.41,66.34,66.36,182300.0,47.3838,47.3838,47.3338,47.3481,182300.0
2013-04-01 10:30:00,66.36,66.37,66.24,66.27,131800.0,47.3481,47.3553,47.2625,47.2839,131800.0
2013-04-01 10:35:00,66.28,66.31,66.21,66.21,113200.0,47.291,47.3124,47.2411,47.2411,113200.0
2013-04-01 10:40:00,66.22,66.25,66.17,66.22,111400.0,47.2482,47.2696,47.2125,47.2482,111400.0
2013-04-01 10:45:00,66.22,66.25,66.17,66.24,97000.0,47.2482,47.2696,47.2125,47.2625,97000.0
2013-04-01 10:50:00,66.23,66.27,66.21,66.26,126700.0,47.2554,47.2839,47.2411,47.2768,126700.0
2013-04-01 10:55:00,66.26,66.31,66.25,66.28,53000.0,47.2768,47.3124,47.2696,47.291,53000.0
2013-04-01 11:00:00,66.27,66.28,66.24,66.25,122700.0,47.2839,47.291,47.2625,47.2696,122700.0
2013-04-01 11:05:00,66.26,66.33,66.25,66.31,75200.0,47.2768,47.3267,47.2696,47.3124,75200.0
2013-04-01 11:10:00,66.31,66.35,66.3,66.34,30900.0,47.3124,47.341,47.3053,47.3338,30900.0
2013-04-01 11:15:00,66.34,66.38,66.32,66.38,85500.0,47.3338,47.3624,47.3196,47.3624,85500.0
2013-04-01 11:20:00,66.38,66.39,66.35,66.37,163500.0,47.3624,47.3695,47.341,47.3553,163500.0
2013-04-01 11:25:00,66.37,66.42,66.35,66.42,91100.0,47.3553,47.3909,47.341,47.3909,91100.0
2013-04-01 11:30:00,66.42,66.42,66.28,66.28,116700.0,47.3909,47.3909,47.291,47.291,116700.0
2013-04-01 11:35:00,66.27,66.29,66.23,66.27,95300.0,47.2839,47.2982,47.2554,47.2839,95300.0
2013-04-01 11:40:00,66.27,66.33,66.27,66.29,46900.0,47.2839,47.3267,47.2839,47.2982,46900.0
2013-04-01 11:45:00,66.3,66.33,66.28,66.33,41500.0,47.3053,47.3267,47.291,47.3267,41500.0
2013-04-01 11:50:00,66.33,66.34,66.27,66.28,26600.0,47.3267,47.3338,47.2839,47.291,26600.0
2013-04-01 11:55:00,66.28,66.28,66.25,66.25,31400.0,47.291,47.291,47.2696,47.2696,31400.0
2013-04-01 12:00:00,66.25,66.26,66.18,66.21,69800.0,47.2696,47.2768,47.2197,47.2411,69800.0
2013-04-01 12:05:00,66.21,66.25,66.17,66.2,62800.0,47.2411,47.2696,47.2125,47.234,62800.0
2013-04-01 12:10:00,66.21,66.22,66.17,66.19,28100.0,47.2411,47.2482,47.2125,47.2268,28100.0
2013-04-01 12:15:00,66.2,66.22,66.17,66.19,87100.0,47.234,47.2482,47.2125,47.2268,87100.0
2013-04-01 12:20:00,66.19,66.2,66.13,66.14,50100.0,47.2268,47.234,47.184,47.1911,50100.0
2013-04-01 12:25:00,66.13,66.25,66.13,66.25,51900.0,47.184,47.2696,47.184,47.2696,51900.0
2013-04-01 12:30:00,66.25,66.27,66.19,66.2,71900.0,47.2696,47.2839,47.2268,47.234,71900.0
2013-04-01 12:35:00,66.21,66.24,66.17,66.19,42100.0,47.2411,47.2625,47.2125,47.2268,42100.0
2013-04-01 12:40:00,66.18,66.24,66.18,66.19,37400.0,47.2197,47.2625,47.2197,47.2268,37400.0
2013-04-01 12:45:00,66.19,66.25,66.18,66.23,60800.0,47.2268,47.2696,47.2197,47.2554,60800.0
2013-04-01 12:50:00,66.23,66.26,66.23,66.24,39400.0,47.2554,47.2768,47.2554,47.2625,39400.0
2013-04-01 12:55:00,66.23,66.26,66.22,66.26,37200.0,47.2554,47.2768,47.2482,47.2768,37200.0
2013-04-01 13:00:00,66.25,66.26,66.19,66.21,54200.0,47.2696,47.2768,47.2268,47.2411,54200.0
2013-04-01 13:05:00,66.21,66.22,66.17,66.17,43300.0,47.2411,47.2482,47.2125,47.2125,43300.0
2013-04-01 13:10:00,66.18,66.18,66.16,66.17,16600.0,47.2197,47.2197,47.2054,47.2125,16600.0
2013-04-01 13:15:00,66.17,66.19,66.13,66.15,75300.0,47.2125,47.2268,47.184,47.1983,75300.0
2013-04-01 13:20:00,66.15,66.18,66.14,66.16,39400.0,47.1983,47.2197,47.1911,47.2054,39400.0
2013-04-01 13:25:00,66.16,66.23,66.14,66.2,80100.0,47.2054,47.2554,47.1911,47.234,80100.0
2013-04-01 13:30:00,66.2,66.23,66.19,66.22,35800.0,47.234,47.2554,47.2268,47.2482,35800.0
2013-04-01 13:35:00,66.21,66.22,66.16,66.17,75100.0,47.2411,47.2482,47.2054,47.2125,75100.0
2013-04-01 13:40:00,66.17,66.18,66.05,66.06,107600.0,47.2125,47.2197,47.1269,47.1341,107600.0
2013-04-01 13:45:00,66.05,66.07,65.98,66.0,105600.0,47.1269,47.1412,47.077,47.0913,105600.0
2013-04-01 13:50:00,66.0,66.02,65.99,66.01,74600.0,47.0913,47.1055,47.0841,47.0984,74600.0
2013-04-01 13:55:00,66.01,66.03,66.0,66.0,50600.0,47.0984,47.1127,47.0913,47.0913,50600.0
2013-04-01 14:00:00,66.01,66.06,66.0,66.04,60700.0,47.0984,47.1341,47.0913,47.1198,60700.0
2013-04-01 14:05:00,66.03,66.08,66.03,66.04,62300.0,47.1127,47.1483,47.1127,47.1198,62300.0
2013-04-01 14:10:00,66.05,66.05,65.98,66.01,79200.0,47.1269,47.1269,47.077,47.0984,79200.0
2013-04-01 14:15:00,66.01,66.02,65.95,65.95,63900.0,47.0984,47.1055,47.0556,47.0556,63900.0
2013-04-01 14:20:00,65.95,66.0,65.91,65.92,63700.0,47.0556,47.0913,47.027,47.0342,63700.0
2013-04-01 14:25:00,65.92,65.93,65.89,65.89,77000.0,47.0342,47.0413,47.0128,47.0128,77000.0
2013-04-01 14:30:00,65.9,65.91,65.83,65.83,92900.0,47.0199,47.027,46.97,46.97,92900.0
2013-04-01 14:35:00,65.82,65.86,65.81,65.81,81300.0,46.9628,46.9914,46.9557,46.9557,81300.0
2013-04-01 14:40:00,65.81,65.82,65.79,65.81,86500.0,46.9557,46.9628,46.9414,46.9557,86500.0
2013-04-01 14:45:00,65.81,65.88,65.81,65.84,64100.0,46.9557,47.0056,46.9557,46.9771,64100.0
2013-04-01 14:50:00,65.84,65.86,65.82,65.82,42800.0,46.9771,46.9914,46.9628,46.9628,42800.0
2013-04-01 14:55:00,65.82,65.83,65.78,65.78,67700.0,46.9628,46.97,46.9343,46.9343,67700.0
2013-04-01 15:00:00,65.78,65.79,65.73,65.76,146900.0,46.9343,46.9414,46.8986,46.92,146900.0
2013-04-01 15:05:00,65.76,65.82,65.76,65.81,120600.0,46.92,46.9628,46.92,46.9557,120600.0
2013-04-01 15:10:00,65.81,65.82,65.75,65.77,65100.0,46.9557,46.9628,46.9129,46.9271,65100.0
2013-04-01 15:15:00,65.77,65.77,65.7,65.71,86900.0,46.9271,46.9271,46.8772,46.8843,86900.0
2013-04-01 15:20:00,65.72,65.72,65.65,65.65,115700.0,46.8915,46.8915,46.8415,46.8415,115700.0
2013-04-01 15:25:00,65.66,65.68,65.65,65.67,106800.0,46.8487,46.8629,46.8415,46.8558,106800.0
2013-04-01 15:30:00,65.67,65.7,65.61,65.66,122100.0,46.8558,46.8772,46.813,46.8487,122100.0
2013-04-01 15:35:00,65.66,65.68,65.63,65.66,110800.0,46.8487,46.8629,46.8273,46.8487,110800.0
2013-04-01 15:40:00,65.66,65.73,65.62,65.73,168400.0,46.8487,46.8986,46.8201,46.8986,168400.0
2013-04-01 15:45:00,65.73,65.91,65.73,65.86,226100.0,46.8986,47.027,46.8986,46.9914,226100.0
2013-04-01 15:50:00,65.86,65.93,65.85,65.88,257200.0,46.9914,47.0413,46.9842,47.0056,257200.0
2013-04-01 15:55:00,65.87,66.0,65.87,65.99,452700.0,46.9985,47.0913,46.9985,47.0841,452700.0
2013-04-02 09:30:00,66.5,66.71,66.21,66.47,329500.0,47.448,47.5978,47.2411,47.4266,329500.0
2013-04-02 09:35:00,66.48,66.51,66.38,66.39,184700.0,47.4337,47.4551,47.3624,47.3695,184700.0
2013-04-02 09:40:00,66.39,66.57,66.37,66.49,217900.0,47.3695,47.498,47.3553,47.4409,217900.0
2013-04-02 09:45:00,66.49,66.56,66.45,66.51,198800.0,47.4409,47.4908,47.4123,47.4551,198800.0
2013-04-02 09:50:00,66.5,66.51,66.44,66.45,140100.0,47.448,47.4551,47.4052,47.4123,140100.0
2013-04-02 09:55:00,66.45,66.47,66.4,66.42,148300.0,47.4123,47.4266,47.3767,47.3909,148300.0
2013-04-02 10:00:00,66.42,66.54,66.41,66.43,117300.0,47.3909,47.4765,47.3838,47.3981,117300.0
2013-04-02 10:05:00,66.43,66.46,66.41,66.42,104500.0,47.3981,47.4195,47.3838,47.3909,104500.0
2013-04-02 10:10:00,66.43,66.44,66.29,66.34,218300.0,47.3981,47.4052,47.2982,47.3338,218300.0
2013-04-02 10:15:00,66.34,66.36,66.27,66.29,159000.0,47.3338,47.3481,47.2839,47.2982,159000.0
2013-04-02 10:20:00,66.29,66.32,66.23,66.3,161700.0,47.2982,47.3196,47.2554,47.3053,161700.0
2013-04-02 10:25:00,66.29,66.32,66.19,66.21,120300.0,47.2982,47.3196,47.2268,47.2411,120300.0
2013-04-02 10:30:00,66.22,66.22,66.08,66.12,133000.0,47.2482,47.2482,47.1483,47.1769,133000.0
2013-04-02 10:35:00,66.13,66.14,65.9,66.12,292000.0,47.184,47.1911,47.0199,47.1769,292000.0
2013-04-02 10:40:00,66.12,66.24,66.12,66.23,92100.0,47.1769,47.2625,47.1769,47.2554,92100.0
2013-04-02 10:45:00,66.23,66.32,66.21,66.27,119400.0,47.2554,47.3196,47.2411,47.2839,119400.0
2013-04-02 10:50:00,66.28,66.38,66.23,66.36,94800.0,47.291,47.3624,47.2554,47.3481,94800.0
2013-04-02 10:55:00,66.35,66.36,66.31,66.32,124400.0,47.341,47.3481,47.3124,47.3196,124400.0
2013-04-02 11:00:00,66.33,66.35,66.25,66.31,128800.0,47.3267,47.341,47.2696,47.3124,128800.0
2013-04-02 11:05:00,66.31,66.35,66.28,66.3,58100.0,47.3124,47.341,47.291,47.3053,58100.0
2013-04-02 11:10:00,66.29,66.34,66.27,66.27,72300.0,47.2982,47.3338,47.2839,47.2839,72300.0
2013-04-02 11:15:00,66.27,66.28,66.17,66.19,167200.0,47.2839,47.291,47.2125,47.2268,167200.0
2013-04-02 11:20:00,66.2,66.26,66.16,66.24,89200.0,47.234,47.2768,47.2054,47.2625,89200.0
2013-04-02 11:25:00,66.24,66.25,66.21,66.23,93600.0,47.2625,47.2696,47.2411,47.2554,93600.0
2013-04-02 11:30:00,66.23,66.3,66.22,66.3,77400.0,47.2554,47.3053,47.2482,47.3053,77400.0
2013-04-02 11:35:00,66.3,66.3,66.24,66.26,52100.0,47.3053,47.3053,47.2625,47.2768,52100.0
2013-04-02 11:40:00,66.26,66.3,66.25,66.25,41000.0,47.2768,47.3053,47.2696,47.2696,41000.0
2013-04-02 11:45:00,66.25,66.27,66.16,66.16,80800.0,47.2696,47.2839,47.2054,47.2054,80800.0
2013-04-02 11:50:00,66.17,66.21,66.17,66.21,90800.0,47.2125,47.2411,47.2125,47.2411,90800.0
2013-04-02 11:55:00,66.21,66.22,66.2,66.21,73400.0,47.2411,47.2482,47.234,47.2411,73400.0
2013-04-02 12:00:00,66.2,66.23,66.15,66.23,76700.0,47.234,47.2554,47.1983,47.2554,76700.0
2013-04-02 12:05:00,66.23,66.27,66.22,66.27,40700.0,47.2554,47.2839,47.2482,47.2839,40700.0
2013-04-02 12:10:00,66.27,66.28,66.23,66.25,50000.0,47.2839,47.291,47.2554,47.2696,50000.0
2013-04-02 12:15:00,66.25,66.27,66.22,66.23,40900.0,47.2696,47.2839,47.2482,47.2554,40900.0
2013-04-02 12:20:00,66.23,66.25,66.2,66.2,28800.0,47.2554,47.2696,47.234,47.234,28800.0
2013-04-02 12:25:00,66.2,66.25,66.2,66.25,26100.0,47.234,47.2696,47.234,47.2696,26100.0
2013-04-02 12:30:00,66.25,66.29,66.25,66.25,41400.0,47.2696,47.2982,47.2696,47.2696,41400.0
2013-04-02 12:35:00,66.24,66.26,66.22,66.22,73200.0,47.2625,47.2768,47.2482,47.2482,73200.0
2013-04-02 12:40:00,66.22,66.25,66.21,66.24,104800.0,47.2482,47.2696,47.2411,47.2625,104800.0
2013-04-02 12:45:00,66.23,66.27,66.22,66.24,80900.0,47.2554,47.2839,47.2482,47.2625,80900.0
2013-04-02 12:50:00,66.25,66.29,66.24,66.27,92700.0,47.2696,47.2982,47.2625,47.2839,92700.0
2013-04-02 12:55:00,66.27,66.33,66.27,66.33,47800.0,47.2839,47.3267,47.2839,47.3267,47800.0
2013-04-02 13:00:00,66.33,66.34,66.29,66.29,129600.0,47.3267,47.3338,47.2982,47.2982,129600.0
2013-04-02 13:05:00,66.29,66.3,66.24,66.25,34800.0,47.2982,47.3053,47.2625,47.2696,34800.0
2013-04-02 13:10:00,66.24,66.26,66.22,66.26,54900.0,47.2625,47.2768,47.2482,47.2768,54900.0
2013-04-02 13:15:00,66.26,66.27,66.19,66.22,51600.0,47.2768,47.2839,47.2268,47.2482,51600.0
2013-04-02 13:20:00,66.21,66.22,66.17,66.22,39700.0,47.2411,47.2482,47.2125,47.2482,39700.0
2013-04-02 13:25:00,66.21,66.24,66.19,66.2,57500.0,47.2411,47.2625,47.2268,47.234,57500.0
2013-04-02 13:30:00,66.2,66.27,66.18,66.25,90400.0,47.234,47.2839,47.2197,47.2696,90400.0
2013-04-02 13:35:00,66.26,66.27,66.23,66.24,69700.0,47.2768,47.2839,47.2554,47.2625,69700.0
2013-04-02 13:40:00,66.25,66.26,66.2,66.21,41400.0,47.2696,47.2768,47.234,47.2411,41400.0
2013-04-02 13:45:00,66.22,66.28,66.21,66.24,49800.0,47.2482,47.291,47.2411,47.2625,49800.0
2013-04-02 13:50:00,66.24,66.24,66.19,66.22,43100.0,47.2625,47.2625,47.2268,47.2482,43100.0
2013-04-02 13:55:00,66.22,66.23,66.19,66.21,40300.0,47.2482,47.2554,47.2268,47.2411,40300.0
2013-04-02 14:00:00,66.21,66.23,66.2,66.22,56400.0,47.2411,47.2554,47.234,47.2482,56400.0
2013-04-02 14:05:00,66.22,66.24,66.21,66.24,46400.0,47.2482,47.2625,47.2411,47.2625,46400.0
2013-04-02 14:10:00,66.24,66.24,66.21,66.22,32700.0,47.2625,47.2625,47.2411,47.2482,32700.0
2013-04-02 14:15:00,66.21,66.21,66.16,66.17,56900.0,47.2411,47.2411,47.2054,47.2125,56900.0
2013-04-02 14:20:00,66.18,66.2,66.14,66.16,67800.0,47.2197,47.234,47.1911,47.2054,67800.0
2013-04-02 14:25:00,66.17,66.21,66.12,66.14,60500.0,47.2125,47.2411,47.1769,47.1911,60500.0
2013-04-02 14:30:00,66.15,66.16,66.04,66.04,79300.0,47.1983,47.2054,47.1198,47.1198,79300.0
2013-04-02 14:35:00,66.05,66.09,66.0,66.0,143700.0,47.1269,47.1555,47.0913,47.0913,143700.0
2013-04-02 14:40:00,66.01,66.01,65.92,65.96,94900.0,47.0984,47.0984,47.0342,47.0627,94900.0
2013-04-02 14:45:00,65.95,66.01,65.94,65.97,70900.0,47.0556,47.0984,47.0484,47.0698,70900.0
2013-04-02 14:50:00,65.97,66.1,65.95,66.05,112700.0,47.0698,47.1626,47.0556,47.1269,112700.0
2013-04-02 14:55:00,66.04,66.09,66.02,66.08,91700.0,47.1198,47.1555,47.1055,47.1483,91700.0
2013-04-02 15:00:00,66.09,66.09,66.04,66.09,141900.0,47.1555,47.1555,47.1198,47.1555,141900.0
2013-04-02 15:05:00,66.09,66.13,66.09,66.12,111900.0,47.1555,47.184,47.1555,47.1769,111900.0
2013-04-02 15:10:00,66.11,66.13,66.04,66.09,141700.0,47.1697,47.184,47.1198,47.1555,141700.0
2013-04-02 15:15:00,66.09,66.09,65.99,66.01,132800.0,47.1555,47.1555,47.0841,47.0984,132800.0
2013-04-02 15:20:00,66.01,66.03,66.0,66.02,85900.0,47.0984,47.1127,47.0913,47.1055,85900.0
2013-04-02 15:25:00,66.02,66.05,66.01,66.05,61800.0,47.1055,47.1269,47.0984,47.1269,61800.0
2013-04-02 15:30:00,66.05,66.1,66.01,66.08,109400.0,47.1269,47.1626,47.0984,47.1483,109400.0
2013-04-02 15:35:00,66.08,66.08,66.05,66.06,96000.0,47.1483,47.1483,47.1269,47.1341,96000.0
2013-04-02 15:40:00,66.05,66.06,65.96,65.96,159900.0,47.1269,47.1341,47.0627,47.0627,159900.0
2013-04-02 15:45:00,65.96,66.12,65.95,66.11,190300.0,47.0627,47.1769,47.0556,47.1697,190300.0
2013-04-02 15:50:00,66.11,66.18,66.1,66.12,320400.0,47.1697,47.2197,47.1626,47.1769,320400.0
2013-04-02 15:55:00,66.12,66.3,66.11,66.3,524300.0,47.1769,47.3053,47.1697,47.3053,524300.0
2013-04-03 09:30:00,66.51,66.59,66.24,66.25,351500.0,47.4551,47.5122,47.2625,47.2696,351500.0
2013-04-03 09:35:00,66.24,66.29,66.13,66.19,136000.0,47.2625,47.2982,47.184,47.2268,136000.0
2013-04-03 09:40:00,66.19,66.26,66.17,66.21,135300.0,47.2268,47.2768,47.2125,47.2411,135300.0
2013-04-03 09:45:00,66.21,66.32,66.2,66.31,297400.0,47.2411,47.3196,47.234,47.3124,297400.0
2013-04-03 09:50:00,66.3,66.31,66.12,66.14,125000.0,47.3053,47.3124,47.1769,47.1911,125000.0
2013-04-03 09:55:00,66.13,66.15,66.06,66.14,79000.0,47.184,47.1983,47.1341,47.1911,79000.0
2013-04-03 10:00:00,66.13,66.19,66.03,66.11,152000.0,47.184,47.2268,47.1127,47.1697,152000.0
2013-04-03 10:05:00,66.11,66.2,66.08,66.2,116800.0,47.1697,47.234,47.1483,47.234,116800.0
2013-04-03 10:10:00,66.2,66.23,66.1,66.13,113900.0,47.234,47.2554,47.1626,47.184,113900.0
2013-04-03 10:15:00,66.12,66.23,66.09,66.23,108400.0,47.1769,47.2554,47.1555,47.2554,108400.0
2013-04-03 10:20:00,66.23,66.24,66.16,66.23,93600.0,47.2554,47.2625,47.2054,47.2554,93600.0
2013-04-03 10:25:00,66.23,66.27,66.16,66.2,63900.0,47.2554,47.2839,47.2054,47.234,63900.0
2013-04-03 10:30:00,66.19,66.2,66.08,66.17,76100.0,47.2268,47.234,47.1483,47.2125,76100.0
2013-04-03 10:35:00,66.17,66.18,66.02,66.07,97300.0,47.2125,47.2197,47.1055,47.1412,97300.0
2013-04-03 10:40:00,66.07,66.1,66.06,66.1,43500.0,47.1412,47.1626,47.1341,47.1626,43500.0
2013-04-03 10:45:00,66.1,66.13,66.06,66.07,84000.0,47.1626,47.184,47.1341,47.1412,84000.0
2013-04-03 10:50:00,66.07,66.18,66.06,66.13,65000.0,47.1412,47.2197,47.1341,47.184,65000.0
2013-04-03 10:55:00,66.12,66.19,66.11,66.16,181000.0,47.1769,47.2268,47.1697,47.2054,181000.0
2013-04-03 11:00:00,66.16,66.2,66.13,66.2,149100.0,47.2054,47.234,47.184,47.234,149100.0
2013-04-03 11:05:00,66.2,66.22,66.15,66.19,124300.0,47.234,47.2482,47.1983,47.2268,124300.0
2013-04-03 11:10:00,66.19,66.28,66.11,66.27,134500.0,47.2268,47.291,47.1697,47.2839,134500.0
2013-04-03 11:15:00,66.27,66.29,66.25,66.27,117700.0,47.2839,47.2982,47.2696,47.2839,117700.0
2013-04-03 11:20:00,66.28,66.39,66.28,66.39,152900.0,47.291,47.3695,47.291,47.3695,152900.0
2013-04-03 11:25:00,66.39,66.43,66.38,66.39,111100.0,47.3695,47.3981,47.3624,47.3695,111100.0
2013-04-03 11:30:00,66.38,66.42,66.34,66.35,108900.0,47.3624,47.3909,47.3338,47.341,108900.0
2013-04-03 11:35:00,66.34,66.42,66.33,66.41,114500.0,47.3338,47.3909,47.3267,47.3838,114500.0
2013-04-03 11:40:00,66.41,66.55,66.41,66.53,191300.0,47.3838,47.4837,47.3838,47.4694,191300.0
2013-04-03 11:45:00,66.52,66.58,66.5,66.5,124100.0,47.4623,47.5051,47.448,47.448,124100.0
2013-04-03 11:50:00,66.49,66.55,66.47,66.54,90900.0,47.4409,47.4837,47.4266,47.4765,90900.0
2013-04-03 11:55:00,66.54,66.63,66.52,66.63,90300.0,47.4765,47.5408,47.4623,47.5408,90300.0
2013-04-03 12:00:00,66.63,66.63,66.53,66.58,48800.0,47.5408,47.5408,47.4694,47.5051,48800.0
2013-04-03 12:05:00,66.58,66.59,66.53,66.56,83700.0,47.5051,47.5122,47.4694,47.4908,83700.0
2013-04-03 12:10:00,66.56,66.64,66.55,66.62,75300.0,47.4908,47.5479,47.4837,47.5336,75300.0
2013-04-03 12:15:00,66.61,66.65,66.56,66.56,71300.0,47.5265,47.555,47.4908,47.4908,71300.0
2013-04-03 12:20:00,66.55,66.6,66.52,66.54,115700.0,47.4837,47.5194,47.4623,47.4765,115700.0
2013-04-03 12:25:00,66.55,66.55,66.47,66.48,61200.0,47.4837,47.4837,47.4266,47.4337,61200.0
2013-04-03 12:30:00,66.48,66.51,66.44,66.48,83300.0,47.4337,47.4551,47.4052,47.4337,83300.0
2013-04-03 12:35:00,66.48,66.5,66.45,66.45,60900.0,47.4337,47.448,47.4123,47.4123,60900.0
2013-04-03 12:40:00,66.45,66.46,66.35,66.38,72200.0,47.4123,47.4195,47.341,47.3624,72200.0
2013-04-03 12:45:00,66.37,66.38,66.3,66.32,103000.0,47.3553,47.3624,47.3053,47.3196,103000.0
2013-04-03 12:50:00,66.32,66.38,66.31,66.35,93400.0,47.3196,47.3624,47.3124,47.341,93400.0
2013-04-03 12:55:00,66.34,66.4,66.34,66.37,44800.0,47.3338,47.3767,47.3338,47.3553,44800.0
2013-04-03 13:00:00,66.36,66.39,66.34,66.39,46800.0,47.3481,47.3695,47.3338,47.3695,46800.0
2013-04-03 13:05:00,66.38,66.39,66.29,66.34,103600.0,47.3624,47.3695,47.2982,47.3338,103600.0
2013-04-03 13:10:00,66.34,66.35,66.25,66.27,76700.0,47.3338,47.341,47.2696,47.2839,76700.0
2013-04-03 13:15:00,66.28,66.31,66.23,66.28,109600.0,47.291,47.3124,47.2554,47.291,109600.0
2013-04-03 13:20:00,66.28,66.31,66.26,66.28,62000.0,47.291,47.3124,47.2768,47.291,62000.0
2013-04-03 13:25:00,66.28,66.31,66.26,66.28,68400.0,47.291,47.3124,47.2768,47.291,68400.0
2013-04-03 13:30:00,66.28,66.28,66.18,66.2,117700.0,47.291,47.291,47.2197,47.234,117700.0
2013-04-03 13:35:00,66.19,66.2,66.05,66.06,128800.0,47.2268,47.234,47.1269,47.1341,128800.0
2013-04-03 13:40:00,66.06,66.12,66.03,66.11,90600.0,47.1341,47.1769,47.1127,47.1697,90600.0
2013-04-03 13:45:00,66.11,66.12,66.05,66.06,87100.0,47.1697,47.1769,47.1269,47.1341,87100.0
2013-04-03 13:50:00,66.06,66.14,66.04,66.14,132200.0,47.1341,47.1911,47.1198,47.1911,132200.0
2013-04-03 13:55:00,66.12,66.15,66.07,66.07,69100.0,47.1769,47.1983,47.1412,47.1412,69100.0
2013-04-03 14:00:00,66.06,66.12,66.05,66.07,88500.0,47.1341,47.1769,47.1269,47.1412,88500.0
2013-04-03 14:05:00,66.07,66.1,66.0,66.09,133600.0,47.1412,47.1626,47.0913,47.1555,133600.0
2013-04-03 14:10:00,66.09,66.22,66.07,66.15,117300.0,47.1555,47.2482,47.1412,47.1983,117300.0
2013-04-03 14:15:00,66.15,66.21,66.13,66.16,63600.0,47.1983,47.2411,47.184,47.2054,63600.0
2013-04-03 14:20:00,66.18,66.2,66.09,66.1,162800.0,47.2197,47.234,47.1555,47.1626,162800.0
2013-04-03 14:25:00,66.09,66.11,66.02,66.03,249100.0,47.1555,47.1697,47.1055,47.1127,249100.0
2013-04-03 14:30:00,66.03,66.07,65.98,65.98,211300.0,47.1127,47.1412,47.077,47.077,211300.0
2013-04-03 14:35:00,65.99,66.01,65.94,65.98,128300.0,47.0841,47.0984,47.0484,47.077,128300.0
2013-04-03 14:40:00,65.98,66.0,65.95,65.97,130800.0,47.077,47.0913,47.0556,47.0698,130800.0
2013-04-03 14:45:00,65.96,66.02,65.95,66.01,59800.0,47.0627,47.1055,47.0556,47.0984,59800.0
2013-04-03 14:50:00,66.01,66.04,65.99,66.02,102300.0,47.0984,47.1198,47.0841,47.1055,102300.0
2013-04-03 14:55:00,66.02,66.06,66.01,66.06,81500.0,47.1055,47.1341,47.0984,47.1341,81500.0
2013-04-03 15:00:00,66.06,66.06,66.0,66.01,157200.0,47.1341,47.1341,47.0913,47.0984,157200.0
2013-04-03 15:05:00,66.01,66.05,66.0,66.01,73000.0,47.0984,47.1269,47.0913,47.0984,73000.0
2013-04-03 15:10:00,66.01,66.04,65.99,66.03,108500.0,47.0984,47.1198,47.0841,47.1127,108500.0
2013-04-03 15:15:00,66.04,66.08,66.0,66.06,120600.0,47.1198,47.1483,47.0913,47.1341,120600.0
2013-04-03 15:20:00,66.06,66.06,65.99,66.03,116600.0,47.1341,47.1341,47.0841,47.1127,116600.0
2013-04-03 15:25:00,66.03,66.07,66.01,66.05,113300.0,47.1127,47.1412,47.0984,47.1269,113300.0
2013-04-03 15:30:00,66.05,66.06,66.01,66.05,262300.0,47.1269,47.1341,47.0984,47.1269,262300.0
2013-04-03 15:35:00,66.04,66.05,65.99,66.0,249800.0,47.1198,47.1269,47.0841,47.0913,249800.0
2013-04-03 15:40:00,66.01,66.14,65.97,66.12,255400.0,47.0984,47.1911,47.0698,47.1769,255400.0
2013-04-03 15:45:00,66.12,66.22,66.12,66.19,258700.0,47.1769,47.2482,47.1769,47.2268,258700.0
2013-04-03 15:50:00,66.18,66.2,66.1,66.12,260100.0,47.2197,47.234,47.1626,47.1769,260100.0
2013-04-03 15:55:00,66.12,66.14,65.94,65.97,505500.0,47.1769,47.1911,47.0484,47.0698,505500.0
2013-04-04 09:30:00,66.02,66.02,65.7,65.97,155900.0,47.1055,47.1055,46.8772,47.0698,155900.0
2013-04-04 09:35:00,65.94,65.96,65.81,65.89,129400.0,47.0484,47.0627,46.9557,47.0128,129400.0
2013-04-04 09:40:00,65.9,66.19,65.89,66.15,168400.0,47.0199,47.2268,47.0128,47.1983,168400.0
2013-04-04 09:45:00,66.16,66.25,66.14,66.17,148600.0,47.2054,47.2696,47.1911,47.2125,148600.0
2013-04-04 09:50:00,66.18,66.2,66.12,66.18,117600.0,47.2197,47.234,47.1769,47.2197,117600.0
2013-04-04 09:55:00,66.18,66.2,66.11,66.16,89600.0,47.2197,47.234,47.1697,47.2054,89600.0
2013-04-04 10:00:00,66.15,66.3,66.15,66.23,102600.0,47.1983,47.3053,47.1983,47.2554,102600.0
2013-04-04 10:05:00,66.24,66.3,66.17,66.25,86200.0,47.2625,47.3053,47.2125,47.2696,86200.0
2013-04-04 10:10:00,66.24,66.24,66.15,66.19,55300.0,47.2625,47.2625,47.1983,47.2268,55300.0
2013-04-04 10:15:00,66.18,66.18,66.07,66.07,57500.0,47.2197,47.2197,47.1412,47.1412,57500.0
2013-04-04 10:20:00,66.07,66.09,65.93,65.93,69800.0,47.1412,47.1555,47.0413,47.0413,69800.0
2013-04-04 10:25:00,65.93,65.95,65.73,65.8,276900.0,47.0413,47.0556,46.8986,46.9486,276900.0
2013-04-04 10:30:00,65.8,65.91,65.79,65.85,68500.0,46.9486,47.027,46.9414,46.9842,68500.0
2013-04-04 10:35:00,65.85,65.89,65.8,65.85,56100.0,46.9842,47.0128,46.9486,46.9842,56100.0
2013-04-04 10:40:00,65.85,65.99,65.85,65.96,112800.0,46.9842,47.0841,46.9842,47.0627,112800.0
2013-04-04 10:45:00,65.95,65.96,65.89,65.92,61800.0,47.0556,47.0627,47.0128,47.0342,61800.0
2013-04-04 10:50:00,65.91,65.93,65.84,65.9,102700.0,47.027,47.0413,46.9771,47.0199,102700.0
2013-04-04 10:55:00,65.89,65.91,65.72,65.75,105900.0,47.0128,47.027,46.8915,46.9129,105900.0
2013-04-04 11:00:00,65.75,65.8,65.73,65.79,58000.0,46.9129,46.9486,46.8986,46.9414,58000.0
2013-04-04 11:05:00,65.78,65.82,65.73,65.75,53400.0,46.9343,46.9628,46.8986,46.9129,53400.0
2013-04-04 11:10:00,65.75,65.82,65.72,65.72,56900.0,46.9129,46.9628,46.8915,46.8915,56900.0
2013-04-04 11:15:00,65.73,65.8,65.71,65.8,64000.0,46.8986,46.9486,46.8843,46.9486,64000.0
2013-04-04 11:20:00,65.8,65.81,65.74,65.75,73100.0,46.9486,46.9557,46.9057,46.9129,73100.0
2013-04-04 11:25:00,65.75,65.78,65.74,65.77,41400.0,46.9129,46.9343,46.9057,46.9271,41400.0
2013-04-04 11:30:00,65.77,65.78,65.7,65.73,120000.0,46.9271,46.9343,46.8772,46.8986,120000.0
2013-04-04 11:35:00,65.73,65.76,65.69,65.7,61400.0,46.8986,46.92,46.8701,46.8772,61400.0
2013-04-04 11:40:00,65.7,65.76,65.7,65.74,50400.0,46.8772,46.92,46.8772,46.9057,50400.0
2013-04-04 11:45:00,65.74,65.75,65.7,65.71,48100.0,46.9057,46.9129,46.8772,46.8843,48100.0
2013-04-04 11:50:00,65.71,65.72,65.64,65.65,66200.0,46.8843,46.8915,46.8344,46.8415,66200.0
2013-04-04 11:55:00,65.64,65.69,65.62,65.62,61200.0,46.8344,46.8701,46.8201,46.8201,61200.0
2013-04-04 12:00:00,65.62,65.62,65.56,65.57,72200.0,46.8201,46.8201,46.7773,46.7844,72200.0
2013-04-04 12:05:00,65.56,65.59,65.34,65.41,209500.0,46.7773,46.7987,46.6203,46.6703,209500.0
2013-04-04 12:10:00,65.41,65.43,65.34,65.39,111800.0,46.6703,46.6846,46.6203,46.656,111800.0
2013-04-04 12:15:00,65.38,65.47,65.37,65.4,39500.0,46.6489,46.7131,46.6417,46.6632,39500.0
2013-04-04 12:20:00,65.4,65.46,65.35,65.38,75100.0,46.6632,46.706,46.6275,46.6489,75100.0
2013-04-04 12:25:00,65.37,65.41,65.36,65.39,66400.0,46.6417,46.6703,46.6346,46.656,66400.0
2013-04-04 12:30:00,65.4,65.51,65.36,65.5,80000.0,46.6632,46.7416,46.6346,46.7345,80000.0
2013-04-04 12:35:00,65.51,65.53,65.45,65.5,66000.0,46.7416,46.7559,46.6988,46.7345,66000.0
2013-04-04 12:40:00,65.51,65.53,65.45,65.5,50700.0,46.7416,46.7559,46.6988,46.7345,50700.0
2013-04-04 12:45:00,65.5,65.55,65.45,65.55,65500.0,46.7345,46.7702,46.6988,46.7702,65500.0
2013-04-04 12:50:00,65.55,65.56,65.47,65.49,49900.0,46.7702,46.7773,46.7131,46.7274,49900.0
2013-04-04 12:55:00,65.5,65.52,65.45,65.46,40800.0,46.7345,46.7488,46.6988,46.706,40800.0
2013-04-04 13:00:00,65.47,65.49,65.43,65.45,43500.0,46.7131,46.7274,46.6846,46.6988,43500.0
2013-04-04 13:05:00,65.44,65.48,65.4,65.4,58500.0,46.6917,46.7202,46.6632,46.6632,58500.0
2013-04-04 13:10:00,65.4,65.41,65.35,65.37,71800.0,46.6632,46.6703,46.6275,46.6417,71800.0
2013-04-04 13:15:00,65.37,65.38,65.34,65.37,62300.0,46.6417,46.6489,46.6203,46.6417,62300.0
2013-04-04 13:20:00,65.38,65.44,65.38,65.42,56900.0,46.6489,46.6917,46.6489,46.6774,56900.0
2013-04-04 13:25:00,65.41,65.44,65.38,65.39,73700.0,46.6703,46.6917,46.6489,46.656,73700.0
2013-04-04 13:30:00,65.39,65.4,65.34,65.38,61900.0,46.656,46.6632,46.6203,46.6489,61900.0
2013-04-04 13:35:00,65.39,65.43,65.35,65.41,121700.0,46.656,46.6846,46.6275,46.6703,121700.0
2013-04-04 13:40:00,65.41,65.56,65.4,65.54,135100.0,46.6703,46.7773,46.6632,46.763,135100.0
2013-04-04 13:45:00,65.54,65.55,65.48,65.53,94300.0,46.763,46.7702,46.7202,46.7559,94300.0
2013-04-04 13:50:00,65.54,65.71,65.53,65.7,160400.0,46.763,46.8843,46.7559,46.8772,160400.0
2013-04-04 13:55:00,65.7,65.77,65.67,65.72,108500.0,46.8772,46.9271,46.8558,46.8915,108500.0
2013-04-04 14:00:00,65.72,65.73,65.66,65.67,129600.0,46.8915,46.8986,46.8487,46.8558,129600.0
2013-04-04 14:05:00,65.67,65.72,65.66,65.72,96800.0,46.8558,46.8915,46.8487,46.8915,96800.0
2013-04-04 14:10:00,65.72,65.73,65.69,65.71,56400.0,46.8915,46.8986,46.8701,46.8843,56400.0
2013-04-04 14:15:00,65.72,65.79,65.7,65.73,87000.0,46.8915,46.9414,46.8772,46.8986,87000.0
2013-04-04 14:20:00,65.73,65.76,65.68,65.75,73500.0,46.8986,46.92,46.8629,46.9129,73500.0
2013-04-04 14:25:00,65.75,65.8,65.73,65.75,59100.0,46.9129,46.9486,46.8986,46.9129,59100.0
2013-04-04 14:30:00,65.76,65.82,65.76,65.8,96500.0,46.92,46.9628,46.92,46.9486,96500.0
2013-04-04 14:35:00,65.8,65.81,65.78,65.8,50600.0,46.9486,46.9557,46.9343,46.9486,50600.0
2013-04-04 14:40:00,65.8,65.83,65.78,65.83,54700.0,46.9486,46.97,46.9343,46.97,54700.0
2013-04-04 14:45:00,65.82,65.84,65.78,65.83,65200.0,46.9628,46.9771,46.9343,46.97,65200.0
2013-04-04 14:50:00,65.82,65.82,65.76,65.77,82500.0,46.9628,46.9628,46.92,46.9271,82500.0
2013-04-04 14:55:00,65.76,65.76,65.66,65.67,64900.0,46.92,46.92,46.8487,46.8558,64900.0
2013-04-04 15:00:00,65.67,65.7,65.67,65.68,76400.0,46.8558,46.8772,46.8558,46.8629,76400.0
2013-04-04 15:05:00,65.68,65.72,65.67,65.67,56800.0,46.8629,46.8915,46.8558,46.8558,56800.0
2013-04-04 15:10:00,65.68,65.68,65.62,65.63,88700.0,46.8629,46.8629,46.8201,46.8273,88700.0
2013-04-04 15:15:00,65.64,65.64,65.55,65.58,52500.0,46.8344,46.8344,46.7702,46.7916,52500.0
2013-04-04 15:20:00,65.58,65.67,65.58,65.66,65300.0,46.7916,46.8558,46.7916,46.8487,65300.0
2013-04-04 15:25:00,65.66,65.66,65.62,65.62,38000.0,46.8487,46.8487,46.8201,46.8201,38000.0
2013-04-04 15:30:00,65.61,65.69,65.61,65.66,65500.0,46.813,46.8701,46.813,46.8487,65500.0
2013-04-04 15:35:00,65.66,65.74,65.66,65.69,71200.0,46.8487,46.9057,46.8487,46.8701,71200.0
2013-04-04 15:40:00,65.69,65.74,65.69,65.71,74000.0,46.8701,46.9057,46.8701,46.8843,74000.0
2013-04-04 15:45:00,65.71,65.76,65.71,65.72,98800.0,46.8843,46.92,46.8843,46.8915,98800.0
2013-04-04 15:50:00,65.73,65.79,65.72,65.77,152500.0,46.8986,46.9414,46.8915,46.9271,152500.0
2013-04-04 15:55:00,65.77,65.86,65.75,65.81,326900.0,46.9271,46.9914,46.9129,46.9557,326900.0
2013-04-05 09:30:00,64.72,64.81,64.55,64.77,408100.0,46.178,46.2422,46.0567,46.2136,408100.0
2013-04-05 09:35:00,64.77,65.19,64.77,65.14,283600.0,46.2136,46.5133,46.2136,46.4776,283600.0
2013-04-05 09:40:00,65.1,65.17,64.98,64.99,186900.0,46.4491,46.499,46.3635,46.3706,186900.0
2013-04-05 09:45:00,64.98,65.01,64.88,64.91,187300.0,46.3635,46.3849,46.2921,46.3135,187300.0
2013-04-05 09:50:00,64.89,64.9,64.67,64.72,186500.0,46.2993,46.3064,46.1423,46.178,186500.0
2013-04-05 09:55:00,64.72,64.91,64.67,64.78,196800.0,46.178,46.3135,46.1423,46.2208,196800.0
2013-04-05 10:00:00,64.77,64.79,64.56,64.67,176700.0,46.2136,46.2279,46.0638,46.1423,176700.0
2013-04-05 10:05:00,64.67,64.88,64.67,64.85,202500.0,46.1423,46.2921,46.1423,46.2707,202500.0
2013-04-05 10:10:00,64.85,64.85,64.76,64.79,91600.0,46.2707,46.2707,46.2065,46.2279,91600.0
2013-04-05 10:15:00,64.78,64.78,64.69,64.72,108300.0,46.2208,46.2208,46.1566,46.178,108300.0
2013-04-05 10:20:00,64.72,64.86,64.7,64.81,74800.0,46.178,46.2779,46.1637,46.2422,74800.0
2013-04-05 10:25:00,64.81,64.95,64.81,64.87,135200.0,46.2422,46.3421,46.2422,46.285,135200.0
2013-04-05 10:30:00,64.86,64.98,64.86,64.91,163900.0,46.2779,46.3635,46.2779,46.3135,163900.0
2013-04-05 10:35:00,64.92,64.99,64.91,64.98,59600.0,46.3207,46.3706,46.3135,46.3635,59600.0
2013-04-05 10:40:00,64.98,64.98,64.87,64.93,127500.0,46.3635,46.3635,46.285,46.3278,127500.0
2013-04-05 10:45:00,64.92,64.99,64.9,64.99,83100.0,46.3207,46.3706,46.3064,46.3706,83100.0
2013-04-05 10:50:00,64.99,65.12,64.98,65.12,116800.0,46.3706,46.4634,46.3635,46.4634,116800.0
2013-04-05 10:55:00,65.13,65.17,65.11,65.14,212500.0,46.4705,46.499,46.4562,46.4776,212500.0
2013-04-05 11:00:00,65.14,65.25,65.14,65.23,163500.0,46.4776,46.5561,46.4776,46.5419,163500.0
2013-04-05 11:05:00,65.24,65.24,65.11,65.12,121500.0,46.549,46.549,46.4562,46.4634,121500.0
2013-04-05 11:10:00,65.13,65.2,65.09,65.11,226800.0,46.4705,46.5205,46.442,46.4562,226800.0
2013-04-05 11:15:00,65.12,65.15,65.09,65.1,73100.0,46.4634,46.4848,46.442,46.4491,73100.0
2013-04-05 11:20:00,65.11,65.16,65.1,65.16,71200.0,46.4562,46.4919,46.4491,46.4919,71200.0
2013-04-05 11:25:00,65.16,65.16,65.06,65.08,101000.0,46.4919,46.4919,46.4206,46.4348,101000.0
2013-04-05 11:30:00,65.08,65.08,64.92,64.96,156200.0,46.4348,46.4348,46.3207,46.3492,156200.0
2013-04-05 11:35:00,64.95,64.96,64.87,64.9,115600.0,46.3421,46.3492,46.285,46.3064,115600.0
2013-04-05 11:40:00,64.91,64.93,64.88,64.93,32600.0,46.3135,46.3278,46.2921,46.3278,32600.0
2013-04-05 11:45:00,64.92,64.94,64.88,64.9,79100.0,46.3207,46.3349,46.2921,46.3064,79100.0
2013-04-05 11:50:00,64.89,64.9,64.86,64.88,66700.0,46.2993,46.3064,46.2779,46.2921,66700.0
2013-04-05 11:55:00,64.88,64.88,64.82,64.82,206800.0,46.2921,46.2921,46.2493,46.2493,206800.0
2013-04-05 12:00:00,64.82,64.85,64.81,64.84,65400.0,46.2493,46.2707,46.2422,46.2636,65400.0
2013-04-05 12:05:00,64.84,64.91,64.84,64.89,49800.0,46.2636,46.3135,46.2636,46.2993,49800.0
2013-04-05 12:10:00,64.89,64.92,64.89,64.91,27800.0,46.2993,46.3207,46.2993,46.3135,27800.0
2013-04-05 12:15:00,64.91,64.92,64.88,64.9,40400.0,46.3135,46.3207,46.2921,46.3064,40400.0
2013-04-05 12:20:00,64.89,64.94,64.87,64.89,78200.0,46.2993,46.3349,46.285,46.2993,78200.0
2013-04-05 12:25:00,64.9,64.91,64.84,64.88,53900.0,46.3064,46.3135,46.2636,46.2921,53900.0
2013-04-05 12:30:00,64.88,64.94,64.88,64.92,21800.0,46.2921,46.3349,46.2921,46.3207,21800.0
2013-04-05 12:35:00,64.91,64.93,64.89,64.9,150400.0,46.3135,46.3278,46.2993,46.3064,150400.0
2013-04-05 12:40:00,64.91,64.92,64.89,64.9,97500.0,46.3135,46.3207,46.2993,46.3064,97500.0
2013-04-05 12:45:00,64.91,64.95,64.89,64.9,54200.0,46.3135,46.3421,46.2993,46.3064,54200.0
2013-04-05 12:50:00,64.9,64.94,64.87,64.9,162200.0,46.3064,46.3349,46.285,46.3064,162200.0
2013-04-05 12:55:00,64.89,64.9,64.81,64.85,135300.0,46.2993,46.3064,46.2422,46.2707,135300.0
2013-04-05 13:00:00,64.86,64.89,64.8,64.82,38100.0,46.2779,46.2993,46.235,46.2493,38100.0
2013-04-05 13:05:00,64.83,64.88,64.83,64.87,27800.0,46.2565,46.2921,46.2565,46.285,27800.0
2013-04-05 13:10:00,64.87,64.88,64.86,64.88,39700.0,46.285,46.2921,46.2779,46.2921,39700.0
2013-04-05 13:15:00,64.88,64.9,64.86,64.87,42800.0,46.2921,46.3064,46.2779,46.285,42800.0
2013-04-05 13:20:00,64.88,64.93,64.88,64.9,81300.0,46.2921,46.3278,46.2921,46.3064,81300.0
2013-04-05 13:25:00,64.91,64.91,64.88,64.91,40100.0,46.3135,46.3135,46.2921,46.3135,40100.0
2013-04-05 13:30:00,64.91,64.91,64.87,64.89,68300.0,46.3135,46.3135,46.285,46.2993,68300.0
2013-04-05 13:35:00,64.88,64.9,64.87,64.89,50000.0,46.2921,46.3064,46.285,46.2993,50000.0
2013-04-05 13:40:00,64.9,64.93,64.87,64.93,52000.0,46.3064,46.3278,46.285,46.3278,52000.0
2013-04-05 13:45:00,64.93,64.94,64.9,64.92,45700.0,46.3278,46.3349,46.3064,46.3207,45700.0
2013-04-05 13:50:00,64.9,64.93,64.9,64.91,42800.0,46.3064,46.3278,46.3064,46.3135,42800.0
2013-04-05 13:55:00,64.91,64.91,64.88,64.89,103700.0,46.3135,46.3135,46.2921,46.2993,103700.0
2013-04-05 14:00:00,64.89,64.92,64.87,64.89,73700.0,46.2993,46.3207,46.285,46.2993,73700.0
2013-04-05 14:05:00,64.89,64.95,64.88,64.92,52600.0,46.2993,46.3421,46.2921,46.3207,52600.0
2013-04-05 14:10:00,64.92,64.92,64.89,64.9,91000.0,46.3207,46.3207,46.2993,46.3064,91000.0
2013-04-05 14:15:00,64.91,64.91,64.88,64.89,45600.0,46.3135,46.3135,46.2921,46.2993,45600.0
2013-04-05 14:20:00,64.9,64.93,64.89,64.93,43000.0,46.3064,46.3278,46.2993,46.3278,43000.0
2013-04-05 14:25:00,64.92,64.99,64.91,64.98,45700.0,46.3207,46.3706,46.3135,46.3635,45700.0
2013-04-05 14:30:00,64.97,65.0,64.96,64.98,63100.0,46.3563,46.3778,46.3492,46.3635,63100.0
2013-04-05 14:35:00,64.98,64.98,64.93,64.94,75600.0,46.3635,46.3635,46.3278,46.3349,75600.0
2013-04-05 14:40:00,64.94,64.94,64.89,64.9,76100.0,46.3349,46.3349,46.2993,46.3064,76100.0
2013-04-05 14:45:00,64.9,64.92,64.87,64.92,70600.0,46.3064,46.3207,46.285,46.3207,70600.0
2013-04-05 14:50:00,64.92,64.92,64.89,64.92,61100.0,46.3207,46.3207,46.2993,46.3207,61100.0
2013-04-05 14:55:00,64.92,64.98,64.92,64.94,39700.0,46.3207,46.3635,46.3207,46.3349,39700.0
2013-04-05 15:00:00,64.94,64.95,64.86,64.88,64900.0,46.3349,46.3421,46.2779,46.2921,64900.0
2013-04-05 15:05:00,64.88,64.89,64.85,64.86,64700.0,46.2921,46.2993,46.2707,46.2779,64700.0
2013-04-05 15:10:00,64.85,64.91,64.85,64.87,145400.0,46.2707,46.3135,46.2707,46.285,145400.0
2013-04-05 15:15:00,64.87,64.92,64.87,64.9,96400.0,46.285,46.3207,46.285,46.3064,96400.0
2013-04-05 15:20:00,64.9,64.91,64.8,64.88,128800.0,46.3064,46.3135,46.235,46.2921,128800.0
2013-04-05 15:25:00,64.88,64.9,64.86,64.87,93800.0,46.2921,46.3064,46.2779,46.285,93800.0
2013-04-05 15:30:00,64.88,64.89,64.81,64.84,136300.0,46.2921,46.2993,46.2422,46.2636,136300.0
2013-04-05 15:35:00,64.84,64.98,64.83,64.98,105800.0,46.2636,46.3635,46.2565,46.3635,105800.0
2013-04-05 15:40:00,64.97,65.05,64.97,65.04,134500.0,46.3563,46.4134,46.3563,46.4063,134500.0
2013-04-05 15:45:00,65.04,65.16,65.04,65.16,120700.0,46.4063,46.4919,46.4063,46.4919,120700.0
2013-04-05 15:50:00,65.16,65.18,65.12,65.15,238600.0,46.4919,46.5062,46.4634,46.4848,238600.0
2013-04-05 15:55:00,65.15,65.24,65.13,65.15,440200.0,46.4848,46.549,46.4705,46.4848,440200.0
2013-04-08 09:30:00,65.14,65.38,65.09,65.29,252100.0,46.4776,46.6489,46.442,46.5847,252100.0
2013-04-08 09:35:00,65.29,65.39,65.24,65.36,95200.0,46.5847,46.656,46.549,46.6346,95200.0
2013-04-08 09:40:00,65.36,65.4,65.33,65.38,103500.0,46.6346,46.6632,46.6132,46.6489,103500.0
2013-04-08 09:45:00,65.38,65.39,65.33,65.36,117500.0,46.6489,46.656,46.6132,46.6346,117500.0
2013-04-08 09:50:00,65.35,65.36,65.26,65.34,79000.0,46.6275,46.6346,46.5633,46.6203,79000.0
2013-04-08 09:55:00,65.34,65.4,65.27,65.39,148900.0,46.6203,46.6632,46.5704,46.656,148900.0
2013-04-08 10:00:00,65.39,65.46,65.33,65.4,124500.0,46.656,46.706,46.6132,46.6632,124500.0
2013-04-08 10:05:00,65.41,65.48,65.4,65.47,65000.0,46.6703,46.7202,46.6632,46.7131,65000.0
2013-04-08 10:10:00,65.48,65.49,65.4,65.44,55300.0,46.7202,46.7274,46.6632,46.6917,55300.0
2013-04-08 10:15:00,65.43,65.48,65.31,65.34,109200.0,46.6846,46.7202,46.5989,46.6203,109200.0
2013-04-08 10:20:00,65.35,65.4,65.32,65.38,58900.0,46.6275,46.6632,46.6061,46.6489,58900.0
2013-04-08 10:25:00,65.39,65.52,65.39,65.52,84400.0,46.656,46.7488,46.656,46.7488,84400.0
2013-04-08 10:30:00,65.53,65.54,65.48,65.5,78600.0,46.7559,46.763,46.7202,46.7345,78600.0
2013-04-08 10:35:00,65.49,65.53,65.49,65.51,46100.0,46.7274,46.7559,46.7274,46.7416,46100.0
2013-04-08 10:40:00,65.5,65.53,65.49,65.52,82700.0,46.7345,46.7559,46.7274,46.7488,82700.0
2013-04-08 10:45:00,65.52,65.64,65.5,65.58,126700.0,46.7488,46.8344,46.7345,46.7916,126700.0
2013-04-08 10:50:00,65.58,65.64,65.55,65.55,52200.0,46.7916,46.8344,46.7702,46.7702,52200.0
2013-04-08 10:55:00,65.56,65.59,65.54,65.59,44600.0,46.7773,46.7987,46.763,46.7987,44600.0
2013-04-08 11:00:00,65.58,65.58,65.51,65.53,53300.0,46.7916,46.7916,46.7416,46.7559,53300.0
2013-04-08 11:05:00,65.52,65.53,65.48,65.51,46000.0,46.7488,46.7559,46.7202,46.7416,46000.0
2013-04-08 11:10:00,65.51,65.53,65.48,65.52,34100.0,46.7416,46.7559,46.7202,46.7488,34100.0
2013-04-08 11:15:00,65.51,65.55,65.43,65.43,34600.0,46.7416,46.7702,46.6846,46.6846,34600.0
2013-04-08 11:20:00,65.43,65.47,65.42,65.44,54400.0,46.6846,46.7131,46.6774,46.6917,54400.0
2013-04-08 11:25:00,65.43,65.47,65.41,65.43,42000.0,46.6846,46.7131,46.6703,46.6846,42000.0
2013-04-08 11:30:00,65.44,65.45,65.42,65.42,27400.0,46.6917,46.6988,46.6774,46.6774,27400.0
2013-04-08 11:35:00,65.41,65.48,65.4,65.48,47400.0,46.6703,46.7202,46.6632,46.7202,47400.0
2013-04-08 11:40:00,65.47,65.5,65.44,65.46,22500.0,46.7131,46.7345,46.6917,46.706,22500.0
2013-04-08 11:45:00,65.46,65.48,65.42,65.45,29500.0,46.706,46.7202,46.6774,46.6988,29500.0
2013-04-08 11:50:00,65.44,65.48,65.4,65.42,27900.0,46.6917,46.7202,46.6632,46.6774,27900.0
2013-04-08 11:55:00,65.42,65.51,65.42,65.47,79300.0,46.6774,46.7416,46.6774,46.7131,79300.0
2013-04-08 12:00:00,65.48,65.51,65.47,65.48,21600.0,46.7202,46.7416,46.7131,46.7202,21600.0
2013-04-08 12:05:00,65.49,65.5,65.47,65.47,23800.0,46.7274,46.7345,46.7131,46.7131,23800.0
2013-04-08 12:10:00,65.47,65.51,65.47,65.5,32100.0,46.7131,46.7416,46.7131,46.7345,32100.0
2013-04-08 12:15:00,65.5,65.5,65.44,65.46,45700.0,46.7345,46.7345,46.6917,46.706,45700.0
2013-04-08 12:20:00,65.45,65.46,65.41,65.43,22500.0,46.6988,46.706,46.6703,46.6846,22500.0
2013-04-08 12:25:00,65.43,65.45,65.42,65.43,11400.0,46.6846,46.6988,46.6774,46.6846,11400.0
2013-04-08 12:30:00,65.44,65.47,65.44,65.46,45400.0,46.6917,46.7131,46.6917,46.706,45400.0
2013-04-08 12:35:00,65.45,65.5,65.45,65.5,22500.0,46.6988,46.7345,46.6988,46.7345,22500.0
2013-04-08 12:40:00,65.49,65.5,65.45,65.46,33800.0,46.7274,46.7345,46.6988,46.706,33800.0
2013-04-08 12:45:00,65.47,65.51,65.45,65.45,49500.0,46.7131,46.7416,46.6988,46.6988,49500.0
2013-04-08 12:50:00,65.46,65.47,65.44,65.46,13400.0,46.706,46.7131,46.6917,46.706,13400.0
2013-04-08 12:55:00,65.46,65.48,65.45,65.45,14000.0,46.706,46.7202,46.6988,46.6988,14000.0
2013-04-08 13:00:00,65.45,65.49,65.44,65.47,27700.0,46.6988,46.7274,46.6917,46.7131,27700.0
2013-04-08 13:05:00,65.48,65.5,65.47,65.48,27600.0,46.7202,46.7345,46.7131,46.7202,27600.0
2013-04-08 13:10:00,65.47,65.5,65.44,65.5,53200.0,46.7131,46.7345,46.6917,46.7345,53200.0
2013-04-08 13:15:00,65.49,65.5,65.48,65.5,11700.0,46.7274,46.7345,46.7202,46.7345,11700.0
2013-04-08 13:20:00,65.49,65.55,65.49,65.53,43600.0,46.7274,46.7702,46.7274,46.7559,43600.0
2013-04-08 13:25:00,65.54,65.59,65.54,65.56,50300.0,46.763,46.7987,46.763,46.7773,50300.0
2013-04-08 13:30:00,65.56,65.6,65.56,65.59,43000.0,46.7773,46.8059,46.7773,46.7987,43000.0
2013-04-08 13:35:00,65.58,65.58,65.54,65.55,23600.0,46.7916,46.7916,46.763,46.7702,23600.0
2013-04-08 13:40:00,65.56,65.65,65.56,65.63,49800.0,46.7773,46.8415,46.7773,46.8273,49800.0
2013-04-08 13:45:00,65.63,65.7,65.62,65.69,69200.0,46.8273,46.8772,46.8201,46.8701,69200.0
2013-04-08 13:50:00,65.69,65.7,65.65,65.67,66400.0,46.8701,46.8772,46.8415,46.8558,66400.0
2013-04-08 13:55:00,65.67,65.73,65.67,65.73,53200.0,46.8558,46.8986,46.8558,46.8986,53200.0
2013-04-08 14:00:00,65.72,65.75,65.69,65.75,45300.0,46.8915,46.9129,46.8701,46.9129,45300.0
2013-04-08 14:05:00,65.75,65.75,65.7,65.74,27800.0,46.9129,46.9129,46.8772,46.9057,27800.0
2013-04-08 14:10:00,65.74,65.8,65.73,65.77,69900.0,46.9057,46.9486,46.8986,46.9271,69900.0
2013-04-08 14:15:00,65.77,65.79,65.76,65.76,29800.0,46.9271,46.9414,46.92,46.92,29800.0
2013-04-08 14:20:00,65.76,65.82,65.75,65.78,104600.0,46.92,46.9628,46.9129,46.9343,104600.0
2013-04-08 14:25:00,65.78,65.79,65.76,65.76,38700.0,46.9343,46.9414,46.92,46.92,38700.0
2013-04-08 14:30:00,65.77,65.78,65.75,65.77,35200.0,46.9271,46.9343,46.9129,46.9271,35200.0
2013-04-08 14:35:00,65.76,65.81,65.75,65.77,83200.0,46.92,46.9557,46.9129,46.9271,83200.0
2013-04-08 14:40:00,65.76,65.8,65.75,65.75,40600.0,46.92,46.9486,46.9129,46.9129,40600.0
2013-04-08 14:45:00,65.76,65.81,65.76,65.76,45200.0,46.92,46.9557,46.92,46.92,45200.0
2013-04-08 14:50:00,65.76,65.8,65.76,65.79,52700.0,46.92,46.9486,46.92,46.9414,52700.0
2013-04-08 14:55:00,65.78,65.78,65.76,65.77,22400.0,46.9343,46.9343,46.92,46.9271,22400.0
2013-04-08 15:00:00,65.78,65.8,65.76,65.78,67700.0,46.9343,46.9486,46.92,46.9343,67700.0
2013-04-08 15:05:00,65.79,65.79,65.75,65.75,37900.0,46.9414,46.9414,46.9129,46.9129,37900.0
2013-04-08 15:10:00,65.75,65.8,65.73,65.79,52900.0,46.9129,46.9486,46.8986,46.9414,52900.0
2013-04-08 15:15:00,65.79,65.79,65.72,65.74,45000.0,46.9414,46.9414,46.8915,46.9057,45000.0
2013-04-08 15:20:00,65.73,65.74,65.7,65.74,37300.0,46.8986,46.9057,46.8772,46.9057,37300.0
2013-04-08 15:25:00,65.73,65.75,65.72,65.74,34700.0,46.8986,46.9129,46.8915,46.9057,34700.0
2013-04-08 15:30:00,65.75,65.83,65.73,65.82,96100.0,46.9129,46.97,46.8986,46.9628,96100.0
2013-04-08 15:35:00,65.82,65.83,65.75,65.8,64500.0,46.9628,46.97,46.9129,46.9486,64500.0
2013-04-08 15:40:00,65.8,65.83,65.78,65.8,72100.0,46.9486,46.97,46.9343,46.9486,72100.0
2013-04-08 15:45:00,65.8,65.81,65.75,65.76,87600.0,46.9486,46.9557,46.9129,46.92,87600.0
2013-04-08 15:50:00,65.76,65.82,65.74,65.78,218400.0,46.92,46.9628,46.9057,46.9343,218400.0
2013-04-08 15:55:00,65.78,65.86,65.77,65.86,422900.0,46.9343,46.9914,46.9271,46.9914,422900.0
2013-04-09 09:30:00,66.0,66.2,65.88,66.18,159600.0,47.0913,47.234,47.0056,47.2197,159600.0
2013-04-09 09:35:00,66.18,66.19,65.96,66.0,153600.0,47.2197,47.2268,47.0627,47.0913,153600.0
2013-04-09 09:40:00,66.0,66.03,65.76,65.84,140100.0,47.0913,47.1127,46.92,46.9771,140100.0
2013-04-09 09:45:00,65.83,65.9,65.75,65.9,100600.0,46.97,47.0199,46.9129,47.0199,100600.0
2013-04-09 09:50:00,65.89,65.9,65.7,65.76,182300.0,47.0128,47.0199,46.8772,46.92,182300.0
2013-04-09 09:55:00,65.73,65.75,65.5,65.52,176100.0,46.8986,46.9129,46.7345,46.7488,176100.0
2013-04-09 10:00:00,65.53,65.62,65.48,65.52,149100.0,46.7559,46.8201,46.7202,46.7488,149100.0
2013-04-09 10:05:00,65.52,65.68,65.52,65.56,88100.0,46.7488,46.8629,46.7488,46.7773,88100.0
2013-04-09 10:10:00,65.55,65.66,65.54,65.55,70000.0,46.7702,46.8487,46.763,46.7702,70000.0
2013-04-09 10:15:00,65.55,65.59,65.48,65.5,160900.0,46.7702,46.7987,46.7202,46.7345,160900.0
2013-04-09 10:20:00,65.5,65.59,65.5,65.55,65600.0,46.7345,46.7987,46.7345,46.7702,65600.0
2013-04-09 10:25:00,65.55,65.62,65.55,65.6,116400.0,46.7702,46.8201,46.7702,46.8059,116400.0
2013-04-09 10:30:00,65.61,65.62,65.54,65.61,103500.0,46.813,46.8201,46.763,46.813,103500.0
2013-04-09 10:35:00,65.61,65.71,65.57,65.58,201800.0,46.813,46.8843,46.7844,46.7916,201800.0
2013-04-09 10:40:00,65.58,65.59,65.48,65.5,112200.0,46.7916,46.7987,46.7202,46.7345,112200.0
2013-04-09 10:45:00,65.5,65.58,65.5,65.55,177900.0,46.7345,46.7916,46.7345,46.7702,177900.0
2013-04-09 10:50:00,65.56,65.57,65.48,65.49,157400.0,46.7773,46.7844,46.7202,46.7274,157400.0
2013-04-09 10:55:00,65.49,65.59,65.43,65.59,408600.0,46.7274,46.7987,46.6846,46.7987,408600.0
2013-04-09 11:00:00,65.59,65.61,65.41,65.45,374000.0,46.7987,46.813,46.6703,46.6988,374000.0
2013-04-09 11:05:00,65.44,65.55,65.41,65.48,162400.0,46.6917,46.7702,46.6703,46.7202,162400.0
2013-04-09 11:10:00,65.49,65.56,65.48,65.5,287800.0,46.7274,46.7773,46.7202,46.7345,287800.0
2013-04-09 11:15:00,65.51,65.53,65.32,65.35,146100.0,46.7416,46.7559,46.6061,46.6275,146100.0
2013-04-09 11:20:00,65.35,65.47,65.35,65.45,74600.0,46.6275,46.7131,46.6275,46.6988,74600.0
2013-04-09 11:25:00,65.44,65.48,65.38,65.45,61400.0,46.6917,46.7202,46.6489,46.6988,61400.0
2013-04-09 11:30:00,65.45,65.49,65.4,65.47,70500.0,46.6988,46.7274,46.6632,46.7131,70500.0
2013-04-09 11:35:00,65.48,65.53,65.46,65.46,54500.0,46.7202,46.7559,46.706,46.706,54500.0
2013-04-09 11:40:00,65.46,65.56,65.45,65.52,35100.0,46.706,46.7773,46.6988,46.7488,35100.0
2013-04-09 11:45:00,65.53,65.58,65.51,65.53,52600.0,46.7559,46.7916,46.7416,46.7559,52600.0
2013-04-09 11:50:00,65.53,65.56,65.52,65.53,103600.0,46.7559,46.7773,46.7488,46.7559,103600.0
2013-04-09 11:55:00,65.53,65.58,65.53,65.58,166100.0,46.7559,46.7916,46.7559,46.7916,166100.0
2013-04-09 12:00:00,65.59,65.65,65.58,65.59,175500.0,46.7987,46.8415,46.7916,46.7987,175500.0
2013-04-09 12:05:00,65.59,65.59,65.48,65.5,39100.0,46.7987,46.7987,46.7202,46.7345,39100.0
2013-04-09 12:10:00,65.51,65.65,65.5,65.64,113600.0,46.7416,46.8415,46.7345,46.8344,113600.0
2013-04-09 12:15:00,65.64,65.66,65.58,65.59,121400.0,46.8344,46.8487,46.7916,46.7987,121400.0
2013-04-09 12:20:00,65.59,65.65,65.57,65.65,90700.0,46.7987,46.8415,46.7844,46.8415,90700.0
2013-04-09 12:25:00,65.65,65.68,65.62,65.63,141400.0,46.8415,46.8629,46.8201,46.8273,141400.0
2013-04-09 12:30:00,65.63,65.67,65.63,65.65,130100.0,46.8273,46.8558,46.8273,46.8415,130100.0
2013-04-09 12:35:00,65.65,65.66,65.63,65.63,66300.0,46.8415,46.8487,46.8273,46.8273,66300.0
2013-04-09 12:40:00,65.64,65.65,65.59,65.64,111300.0,46.8344,46.8415,46.7987,46.8344,111300.0
2013-04-09 12:45:00,65.64,65.66,65.63,65.64,84000.0,46.8344,46.8487,46.8273,46.8344,84000.0
2013-04-09 12:50:00,65.64,65.64,65.59,65.62,100300.0,46.8344,46.8344,46.7987,46.8201,100300.0
2013-04-09 12:55:00,65.63,65.66,65.61,65.65,45300.0,46.8273,46.8487,46.813,46.8415,45300.0
2013-04-09 13:00:00,65.65,65.72,65.62,65.68,200100.0,46.8415,46.8915,46.8201,46.8629,200100.0
2013-04-09 13:05:00,65.69,65.72,65.64,65.67,58600.0,46.8701,46.8915,46.8344,46.8558,58600.0
2013-04-09 13:10:00,65.68,65.69,65.64,65.65,102400.0,46.8629,46.8701,46.8344,46.8415,102400.0
2013-04-09 13:15:00,65.65,65.76,65.65,65.72,205500.0,46.8415,46.92,46.8415,46.8915,205500.0
2013-04-09 13:20:00,65.72,65.8,65.72,65.77,110500.0,46.8915,46.9486,46.8915,46.9271,110500.0
2013-04-09 13:25:00,65.78,65.89,65.78,65.88,157800.0,46.9343,47.0128,46.9343,47.0056,157800.0
2013-04-09 13:30:00,65.88,66.0,65.86,65.95,158500.0,47.0056,47.0913,46.9914,47.0556,158500.0
2013-04-09 13:35:00,65.95,65.98,65.84,65.84,141600.0,47.0556,47.077,46.9771,46.9771,141600.0
2013-04-09 13:40:00,65.84,65.93,65.84,65.92,129300.0,46.9771,47.0413,46.9771,47.0342,129300.0
2013-04-09 13:45:00,65.92,66.0,65.89,65.9,182500.0,47.0342,47.0913,47.0128,47.0199,182500.0
2013-04-09 13:50:00,65.9,65.92,65.87,65.87,123700.0,47.0199,47.0342,46.9985,46.9985,123700.0
2013-04-09 13:55:00,65.88,65.91,65.84,65.85,102100.0,47.0056,47.027,46.9771,46.9842,102100.0
2013-04-09 14:00:00,65.86,65.88,65.82,65.85,100300.0,46.9914,47.0056,46.9628,46.9842,100300.0
2013-04-09 14:05:00,65.85,65.86,65.83,65.85,63300.0,46.9842,46.9914,46.97,46.9842,63300.0
2013-04-09 14:10:00,65.84,65.86,65.73,65.76,131300.0,46.9771,46.9914,46.8986,46.92,131300.0
2013-04-09 14:15:00,65.76,65.85,65.74,65.82,83500.0,46.92,46.9842,46.9057,46.9628,83500.0
2013-04-09 14:20:00,65.82,65.86,65.79,65.8,87200.0,46.9628,46.9914,46.9414,46.9486,87200.0
2013-04-09 14:25:00,65.8,65.82,65.76,65.76,118000.0,46.9486,46.9628,46.92,46.92,118000.0
2013-04-09 14:30:00,65.75,65.8,65.75,65.8,78100.0,46.9129,46.9486,46.9129,46.9486,78100.0
2013-04-09 14:35:00,65.79,65.81,65.72,65.73,104300.0,46.9414,46.9557,46.8915,46.8986,104300.0
2013-04-09 14:40:00,65.74,65.85,65.7,65.84,143000.0,46.9057,46.9842,46.8772,46.9771,143000.0
2013-04-09 14:45:00,65.84,65.87,65.78,65.85,75100.0,46.9771,46.9985,46.9343,46.9842,75100.0
2013-04-09 14:50:00,65.85,65.91,65.82,65.83,47700.0,46.9842,47.027,46.9628,46.97,47700.0
2013-04-09 14:55:00,65.83,65.88,65.82,65.88,44300.0,46.97,47.0056,46.9628,47.0056,44300.0
2013-04-09 15:00:00,65.88,65.92,65.83,65.87,65800.0,47.0056,47.0342,46.97,46.9985,65800.0
2013-04-09 15:05:00,65.86,65.9,65.76,65.79,108300.0,46.9914,47.0199,46.92,46.9414,108300.0
2013-04-09 15:10:00,65.79,65.83,65.77,65.83,67100.0,46.9414,46.97,46.9271,46.97,67100.0
2013-04-09 15:15:00,65.83,65.9,65.81,65.88,134600.0,46.97,47.0199,46.9557,47.0056,134600.0
2013-04-09 15:20:00,65.88,65.97,65.86,65.95,185300.0,47.0056,47.0698,46.9914,47.0556,185300.0
2013-04-09 15:25:00,65.95,65.99,65.93,65.99,110300.0,47.0556,47.0841,47.0413,47.0841,110300.0
2013-04-09 15:30:00,65.98,66.01,65.94,65.99,245500.0,47.077,47.0984,47.0484,47.0841,245500.0
2013-04-09 15:35:00,65.99,66.04,65.97,66.0,402100.0,47.0841,47.1198,47.0698,47.0913,402100.0
2013-04-09 15:40:00,66.0,66.05,65.96,65.97,163700.0,47.0913,47.1269,47.0627,47.0698,163700.0
2013-04-09 15:45:00,65.97,66.03,65.96,66.03,208600.0,47.0698,47.1127,47.0627,47.1127,208600.0
2013-04-09 15:50:00,66.04,66.1,65.97,66.01,237500.0,47.1198,47.1626,47.0698,47.0984,237500.0
2013-04-09 15:55:00,66.0,66.02,65.94,65.96,624200.0,47.0913,47.1055,47.0484,47.0627,624200.0
2013-04-10 09:30:00,66.3,66.47,66.19,66.41,573400.0,47.3053,47.4266,47.2268,47.3838,573400.0
2013-04-10 09:35:00,66.4,66.5,66.33,66.49,294000.0,47.3767,47.448,47.3267,47.4409,294000.0
2013-04-10 09:40:00,66.5,66.5,66.29,66.36,331800.0,47.448,47.448,47.2982,47.3481,331800.0
2013-04-10 09:45:00,66.36,66.47,66.33,66.45,301000.0,47.3481,47.4266,47.3267,47.4123,301000.0
2013-04-10 09:50:00,66.47,66.51,66.43,66.49,249800.0,47.4266,47.4551,47.3981,47.4409,249800.0
2013-04-10 09:55:00,66.5,66.63,66.5,66.59,293400.0,47.448,47.5408,47.448,47.5122,293400.0
2013-04-10 10:00:00,66.59,66.69,66.52,66.66,392600.0,47.5122,47.5836,47.4623,47.5622,392600.0
2013-04-10 10:05:00,66.66,66.78,66.65,66.78,447200.0,47.5622,47.6478,47.555,47.6478,447200.0
2013-04-10 10:10:00,66.78,66.8,66.69,66.75,317800.0,47.6478,47.6621,47.5836,47.6264,317800.0
2013-04-10 10:15:00,66.75,66.83,66.7,66.73,267400.0,47.6264,47.6835,47.5907,47.6121,267400.0
2013-04-10 10:20:00,66.73,66.78,66.67,66.77,215200.0,47.6121,47.6478,47.5693,47.6407,215200.0
2013-04-10 10:25:00,66.76,66.84,66.75,66.82,165200.0,47.6335,47.6906,47.6264,47.6763,165200.0
2013-04-10 10:30:00,66.81,66.92,66.81,66.89,204200.0,47.6692,47.7477,47.6692,47.7263,204200.0
2013-04-10 10:35:00,66.89,66.9,66.82,66.87,164200.0,47.7263,47.7334,47.6763,47.712,164200.0
2013-04-10 10:40:00,66.87,67.0,66.86,66.99,432200.0,47.712,47.8048,47.7049,47.7976,432200.0
2013-04-10 10:45:00,66.99,66.99,66.95,66.95,346200.0,47.7976,47.7976,47.7691,47.7691,346200.0
2013-04-10 10:50:00,66.96,67.0,66.91,66.99,387400.0,47.7762,47.8048,47.7405,47.7976,387400.0
2013-04-10 10:55:00,66.98,67.09,66.96,67.09,773600.0,47.7905,47.869,47.7762,47.869,773600.0
2013-04-10 11:00:00,67.09,67.09,67.02,67.05,271800.0,47.869,47.869,47.819,47.8404,271800.0
2013-04-10 11:05:00,67.05,67.25,67.04,67.19,403600.0,47.8404,47.9831,47.8333,47.9403,403600.0
2013-04-10 11:10:00,67.18,67.22,67.11,67.15,304400.0,47.9332,47.9617,47.8832,47.9118,304400.0
2013-04-10 11:15:00,67.15,67.18,67.12,67.14,248600.0,47.9118,47.9332,47.8904,47.9046,248600.0
2013-04-10 11:20:00,67.14,67.18,67.07,67.08,371000.0,47.9046,47.9332,47.8547,47.8618,371000.0
2013-04-10 11:25:00,67.08,67.11,67.06,67.09,239000.0,47.8618,47.8832,47.8476,47.869,239000.0
2013-04-10 11:30:00,67.09,67.13,67.05,67.06,202400.0,47.869,47.8975,47.8404,47.8476,202400.0
2013-04-10 11:35:00,67.05,67.08,67.03,67.07,180200.0,47.8404,47.8618,47.8262,47.8547,180200.0
2013-04-10 11:40:00,67.07,67.12,67.03,67.1,296000.0,47.8547,47.8904,47.8262,47.8761,296000.0
2013-04-10 11:45:00,67.11,67.11,67.06,67.1,102200.0,47.8832,47.8832,47.8476,47.8761,102200.0
2013-04-10 11:50:00,67.1,67.15,67.09,67.13,152400.0,47.8761,47.9118,47.869,47.8975,152400.0
2013-04-10 11:55:00,67.13,67.17,67.13,67.15,119800.0,47.8975,47.9261,47.8975,47.9118,119800.0
2013-04-10 12:00:00,67.15,67.15,67.04,67.08,178200.0,47.9118,47.9118,47.8333,47.8618,178200.0
2013-04-10 12:05:00,67.09,67.11,67.04,67.07,220800.0,47.869,47.8832,47.8333,47.8547,220800.0
2013-04-10 12:10:00,67.07,67.12,67.06,67.07,141600.0,47.8547,47.8904,47.8476,47.8547,141600.0
2013-04-10 12:15:00,67.07,67.11,67.07,67.09,185800.0,47.8547,47.8832,47.8547,47.869,185800.0
2013-04-10 12:20:00,67.09,67.1,67.07,67.09,80400.0,47.869,47.8761,47.8547,47.869,80400.0
2013-04-10 12:25:00,67.09,67.09,67.04,67.06,130400.0,47.869,47.869,47.8333,47.8476,130400.0
2013-04-10 12:30:00,67.06,67.1,67.05,67.06,124200.0,47.8476,47.8761,47.8404,47.8476,124200.0
2013-04-10 12:35:00,67.06,67.12,67.04,67.09,165200.0,47.8476,47.8904,47.8333,47.869,165200.0
2013-04-10 12:40:00,67.09,67.16,67.08,67.15,162000.0,47.869,47.9189,47.8618,47.9118,162000.0
2013-04-10 12:45:00,67.14,67.14,67.09,67.12,229000.0,47.9046,47.9046,47.869,47.8904,229000.0
2013-04-10 12:50:00,67.11,67.13,67.07,67.09,233200.0,47.8832,47.8975,47.8547,47.869,233200.0
2013-04-10 12:55:00,67.1,67.14,67.05,67.12,191600.0,47.8761,47.9046,47.8404,47.8904,191600.0
2013-04-10 13:00:00,67.13,67.14,67.11,67.14,104200.0,47.8975,47.9046,47.8832,47.9046,104200.0
2013-04-10 13:05:00,67.14,67.15,67.1,67.12,135600.0,47.9046,47.9118,47.8761,47.8904,135600.0
2013-04-10 13:10:00,67.12,67.16,67.12,67.15,113200.0,47.8904,47.9189,47.8904,47.9118,113200.0
2013-04-10 13:15:00,67.15,67.17,67.12,67.15,153800.0,47.9118,47.9261,47.8904,47.9118,153800.0
2013-04-10 13:20:00,67.14,67.19,67.13,67.19,141400.0,47.9046,47.9403,47.8975,47.9403,141400.0
2013-04-10 13:25:00,67.19,67.21,67.17,67.21,151400.0,47.9403,47.9546,47.9261,47.9546,151400.0
2013-04-10 13:30:00,67.21,67.24,67.15,67.16,128200.0,47.9546,47.976,47.9118,47.9189,128200.0
2013-04-10 13:35:00,67.17,67.21,67.16,67.21,93800.0,47.9261,47.9546,47.9189,47.9546,93800.0
2013-04-10 13:40:00,67.21,67.25,67.2,67.25,127400.0,47.9546,47.9831,47.9475,47.9831,127400.0
2013-04-10 13:45:00,67.25,67.29,67.24,67.26,252000.0,47.9831,48.0117,47.976,47.9903,252000.0
2013-04-10 13:50:00,67.27,67.27,67.17,67.19,230400.0,47.9974,47.9974,47.9261,47.9403,230400.0
2013-04-10 13:55:00,67.19,67.21,67.17,67.2,60800.0,47.9403,47.9546,47.9261,47.9475,60800.0
2013-04-10 14:00:00,67.21,67.3,67.2,67.29,186600.0,47.9546,48.0188,47.9475,48.0117,186600.0
2013-04-10 14:05:00,67.29,67.37,67.28,67.36,288200.0,48.0117,48.0688,48.0045,48.0616,288200.0
2013-04-10 14:10:00,67.37,67.39,67.35,67.37,214600.0,48.0688,48.083,48.0545,48.0688,214600.0
2013-04-10 14:15:00,67.37,67.37,67.3,67.34,146400.0,48.0688,48.0688,48.0188,48.0473,146400.0
2013-04-10 14:20:00,67.34,67.39,67.34,67.35,150400.0,48.0473,48.083,48.0473,48.0545,150400.0
2013-04-10 14:25:00,67.35,67.36,67.29,67.3,171200.0,48.0545,48.0616,48.0117,48.0188,171200.0
2013-04-10 14:30:00,67.29,67.3,67.22,67.23,167800.0,48.0117,48.0188,47.9617,47.9689,167800.0
2013-04-10 14:35:00,67.22,67.28,67.16,67.27,222400.0,47.9617,48.0045,47.9189,47.9974,222400.0
2013-04-10 14:40:00,67.28,67.35,67.28,67.35,213400.0,48.0045,48.0545,48.0045,48.0545,213400.0
2013-04-10 14:45:00,67.35,67.5,67.34,67.49,536200.0,48.0545,48.1615,48.0473,48.1544,536200.0
2013-04-10 14:50:00,67.49,67.63,67.49,67.62,925400.0,48.1544,48.2543,48.1544,48.2471,925400.0
2013-04-10 14:55:00,67.62,67.66,67.56,67.57,381000.0,48.2471,48.2757,48.2043,48.2115,381000.0
2013-04-10 15:00:00,67.58,67.59,67.51,67.54,261400.0,48.2186,48.2257,48.1686,48.19,261400.0
2013-04-10 15:05:00,67.54,67.54,67.47,67.51,299800.0,48.19,48.19,48.1401,48.1686,299800.0
2013-04-10 15:10:00,67.5,67.51,67.4,67.41,246800.0,48.1615,48.1686,48.0902,48.0973,246800.0
2013-04-10 15:15:00,67.41,67.49,67.41,67.42,200400.0,48.0973,48.1544,48.0973,48.1044,200400.0
2013-04-10 15:20:00,67.42,67.44,67.4,67.44,144400.0,48.1044,48.1187,48.0902,48.1187,144400.0
2013-04-10 15:25:00,67.44,67.5,67.44,67.47,191600.0,48.1187,48.1615,48.1187,48.1401,191600.0
2013-04-10 15:30:00,67.47,67.47,67.4,67.46,186200.0,48.1401,48.1401,48.0902,48.133,186200.0
2013-04-10 15:35:00,67.47,67.48,67.44,67.44,227800.0,48.1401,48.1472,48.1187,48.1187,227800.0
2013-04-10 15:40:00,67.44,67.46,67.41,67.43,316200.0,48.1187,48.133,48.0973,48.1116,316200.0
2013-04-10 15:45:00,67.43,67.46,67.38,67.41,255800.0,48.1116,48.133,48.0759,48.0973,255800.0
2013-04-10 15:50:00,67.41,67.42,67.34,67.34,610200.0,48.0973,48.1044,48.0473,48.0473,610200.0
2013-04-10 15:55:00,67.34,67.35,67.22,67.28,1376400.0,48.0473,48.0545,47.9617,48.0045,1376400.0
2013-04-11 09:30:00,67.24,67.27,67.06,67.25,292300.0,47.976,47.9974,47.8476,47.9831,292300.0
2013-04-11 09:35:00,67.25,67.44,67.23,67.37,122900.0,47.9831,48.1187,47.9689,48.0688,122900.0
2013-04-11 09:40:00,67.36,67.6,67.36,67.5,197400.0,48.0616,48.2329,48.0616,48.1615,197400.0
2013-04-11 09:45:00,67.5,67.5,67.36,67.47,209300.0,48.1615,48.1615,48.0616,48.1401,209300.0
2013-04-11 09:50:00,67.47,67.56,67.44,67.5,113700.0,48.1401,48.2043,48.1187,48.1615,113700.0
2013-04-11 09:55:00,67.51,67.52,67.28,67.28,109700.0,48.1686,48.1758,48.0045,48.0045,109700.0
2013-04-11 10:00:00,67.28,67.46,67.28,67.45,136700.0,48.0045,48.133,48.0045,48.1258,136700.0
2013-04-11 10:05:00,67.45,67.46,67.4,67.43,119900.0,48.1258,48.133,48.0902,48.1116,119900.0
2013-04-11 10:10:00,67.43,67.48,67.41,67.43,112700.0,48.1116,48.1472,48.0973,48.1116,112700.0
2013-04-11 10:15:00,67.43,67.44,67.31,67.32,141500.0,48.1116,48.1187,48.0259,48.0331,141500.0
2013-04-11 10:20:00,67.32,67.37,67.31,67.35,109800.0,48.0331,48.0688,48.0259,48.0545,109800.0
2013-04-11 10:25:00,67.35,67.37,67.28,67.3,96100.0,48.0545,48.0688,48.0045,48.0188,96100.0
2013-04-11 10:30:00,67.29,67.31,67.16,67.16,115400.0,48.0117,48.0259,47.9189,47.9189,115400.0
2013-04-11 10:35:00,67.15,67.2,67.12,67.19,149600.0,47.9118,47.9475,47.8904,47.9403,149600.0
2013-04-11 10:40:00,67.18,67.22,67.12,67.18,207300.0,47.9332,47.9617,47.8904,47.9332,207300.0
2013-04-11 10:45:00,67.17,67.19,67.12,67.13,104700.0,47.9261,47.9403,47.8904,47.8975,104700.0
2013-04-11 10:50:00,67.12,67.12,66.98,67.04,250300.0,47.8904,47.8904,47.7905,47.8333,250300.0
2013-04-11 10:55:00,67.04,67.05,66.96,67.0,225400.0,47.8333,47.8404,47.7762,47.8048,225400.0
2013-04-11 11:00:00,67.0,67.01,66.95,66.99,183200.0,47.8048,47.8119,47.7691,47.7976,183200.0
2013-04-11 11:05:00,66.99,67.04,66.97,66.99,111300.0,47.7976,47.8333,47.7834,47.7976,111300.0
2013-04-11 11:10:00,66.98,67.01,66.96,66.98,140900.0,47.7905,47.8119,47.7762,47.7905,140900.0
2013-04-11 11:15:00,66.97,67.0,66.96,66.97,197500.0,47.7834,47.8048,47.7762,47.7834,197500.0
2013-04-11 11:20:00,66.97,67.0,66.96,67.0,198400.0,47.7834,47.8048,47.7762,47.8048,198400.0
2013-04-11 11:25:00,67.0,67.06,66.99,67.01,125700.0,47.8048,47.8476,47.7976,47.8119,125700.0
2013-04-11 11:30:00,67.01,67.02,66.95,66.98,77400.0,47.8119,47.819,47.7691,47.7905,77400.0
2013-04-11 11:35:00,66.97,67.0,66.94,66.94,242000.0,47.7834,47.8048,47.7619,47.7619,242000.0
2013-04-11 11:40:00,66.94,66.96,66.87,66.87,133200.0,47.7619,47.7762,47.712,47.712,133200.0
2013-04-11 11:45:00,66.88,66.93,66.85,66.91,101700.0,47.7191,47.7548,47.6977,47.7405,101700.0
2013-04-11 11:50:00,66.92,66.95,66.9,66.92,132700.0,47.7477,47.7691,47.7334,47.7477,132700.0
2013-04-11 11:55:00,66.94,66.97,66.93,66.94,77000.0,47.7619,47.7834,47.7548,47.7619,77000.0
2013-04-11 12:00:00,66.94,66.98,66.93,66.95,136300.0,47.7619,47.7905,47.7548,47.7691,136300.0
2013-04-11 12:05:00,66.95,66.97,66.87,66.91,110700.0,47.7691,47.7834,47.712,47.7405,110700.0
2013-04-11 12:10:00,66.91,66.91,66.77,66.78,145100.0,47.7405,47.7405,47.6407,47.6478,145100.0
2013-04-11 12:15:00,66.79,66.8,66.73,66.73,98500.0,47.6549,47.6621,47.6121,47.6121,98500.0
2013-04-11 12:20:00,66.73,66.77,66.7,66.76,147200.0,47.6121,47.6407,47.5907,47.6335,147200.0
2013-04-11 12:25:00,66.76,66.77,66.63,66.64,125000.0,47.6335,47.6407,47.5408,47.5479,125000.0
2013-04-11 12:30:00,66.64,66.79,66.62,66.79,87900.0,47.5479,47.6549,47.5336,47.6549,87900.0
2013-04-11 12:35:00,66.79,66.92,66.78,66.92,76400.0,47.6549,47.7477,47.6478,47.7477,76400.0
2013-04-11 12:40:00,66.92,66.95,66.91,66.94,60000.0,47.7477,47.7691,47.7405,47.7619,60000.0
2013-04-11 12:45:00,66.93,66.95,66.92,66.92,65300.0,47.7548,47.7691,47.7477,47.7477,65300.0
2013-04-11 12:50:00,66.92,66.94,66.91,66.93,56400.0,47.7477,47.7619,47.7405,47.7548,56400.0
2013-04-11 12:55:00,66.94,66.98,66.93,66.97,178600.0,47.7619,47.7905,47.7548,47.7834,178600.0
2013-04-11 13:00:00,66.97,67.0,66.96,66.99,149400.0,47.7834,47.8048,47.7762,47.7976,149400.0
2013-04-11 13:05:00,66.99,67.01,66.95,66.97,56200.0,47.7976,47.8119,47.7691,47.7834,56200.0
2013-04-11 13:10:00,66.96,66.97,66.94,66.97,67700.0,47.7762,47.7834,47.7619,47.7834,67700.0
2013-04-11 13:15:00,66.97,67.0,66.94,67.0,47100.0,47.7834,47.8048,47.7619,47.8048,47100.0
2013-04-11 13:20:00,67.0,67.04,67.0,67.02,47700.0,47.8048,47.8333,47.8048,47.819,47700.0
2013-04-11 13:25:00,67.01,67.01,66.96,66.98,48200.0,47.8119,47.8119,47.7762,47.7905,48200.0
2013-04-11 13:30:00,66.97,67.0,66.96,66.98,54400.0,47.7834,47.8048,47.7762,47.7905,54400.0
2013-04-11 13:35:00,66.98,67.0,66.97,66.98,49000.0,47.7905,47.8048,47.7834,47.7905,49000.0
2013-04-11 13:40:00,66.97,67.0,66.93,66.96,89800.0,47.7834,47.8048,47.7548,47.7762,89800.0
2013-04-11 13:45:00,66.96,67.0,66.95,66.99,48300.0,47.7762,47.8048,47.7691,47.7976,48300.0
2013-04-11 13:50:00,67.0,67.0,66.89,66.89,109200.0,47.8048,47.8048,47.7263,47.7263,109200.0
2013-04-11 13:55:00,66.9,66.94,66.9,66.93,60300.0,47.7334,47.7619,47.7334,47.7548,60300.0
2013-04-11 14:00:00,66.93,66.96,66.87,66.88,67200.0,47.7548,47.7762,47.712,47.7191,67200.0
2013-04-11 14:05:00,66.88,66.97,66.87,66.96,84900.0,47.7191,47.7834,47.712,47.7762,84900.0
2013-04-11 14:10:00,66.95,66.95,66.87,66.87,111300.0,47.7691,47.7691,47.712,47.712,111300.0
2013-04-11 14:15:00,66.87,66.89,66.84,66.86,101200.0,47.712,47.7263,47.6906,47.7049,101200.0
2013-04-11 14:20:00,66.85,66.91,66.84,66.91,108500.0,47.6977,47.7405,47.6906,47.7405,108500.0
2013-04-11 14:25:00,66.91,66.95,66.91,66.93,52400.0,47.7405,47.7691,47.7405,47.7548,52400.0
2013-04-11 14:30:00,66.92,66.96,66.92,66.94,110200.0,47.7477,47.7762,47.7477,47.7619,110200.0
2013-04-11 14:35:00,66.94,66.98,66.93,66.94,66800.0,47.7619,47.7905,47.7548,47.7619,66800.0
2013-04-11 14:40:00,66.95,67.03,66.94,67.02,144600.0,47.7691,47.8262,47.7619,47.819,144600.0
2013-04-11 14:45:00,67.01,67.02,66.99,67.01,51600.0,47.8119,47.819,47.7976,47.8119,51600.0
2013-04-11 14:50:00,67.01,67.07,66.99,67.0,185700.0,47.8119,47.8547,47.7976,47.8048,185700.0
2013-04-11 14:55:00,67.0,67.06,66.94,67.05,138200.0,47.8048,47.8476,47.7619,47.8404,138200.0
2013-04-11 15:00:00,67.04,67.11,67.03,67.1,105400.0,47.8333,47.8832,47.8262,47.8761,105400.0
2013-04-11 15:05:00,67.09,67.2,67.08,67.15,100500.0,47.869,47.9475,47.8618,47.9118,100500.0
2013-04-11 15:10:00,67.14,67.17,67.13,67.14,59400.0,47.9046,47.9261,47.8975,47.9046,59400.0
2013-04-11 15:15:00,67.14,67.14,67.06,67.06,71200.0,47.9046,47.9046,47.8476,47.8476,71200.0
2013-04-11 15:20:00,67.07,67.11,67.05,67.1,112500.0,47.8547,47.8832,47.8404,47.8761,112500.0
2013-04-11 15:25:00,67.09,67.11,67.07,67.08,133200.0,47.869,47.8832,47.8547,47.8618,133200.0
2013-04-11 15:30:00,67.08,67.09,67.01,67.01,136100.0,47.8618,47.869,47.8119,47.8119,136100.0
2013-04-11 15:35:00,67.01,67.04,66.97,66.99,130700.0,47.8119,47.8333,47.7834,47.7976,130700.0
2013-04-11 15:40:00,66.98,66.98,66.89,66.92,234100.0,47.7905,47.7905,47.7263,47.7477,234100.0
2013-04-11 15:45:00,66.93,67.03,66.92,66.97,174500.0,47.7548,47.8262,47.7477,47.7834,174500.0
2013-04-11 15:50:00,66.97,67.03,66.97,66.98,325300.0,47.7834,47.8262,47.7834,47.7905,325300.0
2013-04-11 15:55:00,66.98,67.08,66.98,67.08,661400.0,47.7905,47.8618,47.7905,47.8618,661400.0
2013-04-12 09:30:00,67.02,67.07,66.66,66.7,419000.0,47.819,47.8547,47.5622,47.5907,419000.0
2013-04-12 09:35:00,66.72,66.81,66.62,66.67,109300.0,47.605,47.6692,47.5336,47.5693,109300.0
2013-04-12 09:40:00,66.68,66.8,66.64,66.67,67000.0,47.5764,47.6621,47.5479,47.5693,67000.0
2013-04-12 09:45:00,66.68,66.78,66.67,66.77,90200.0,47.5764,47.6478,47.5693,47.6407,90200.0
2013-04-12 09:50:00,66.77,66.84,66.6,66.63,81500.0,47.6407,47.6906,47.5194,47.5408,81500.0
2013-04-12 09:55:00,66.64,66.7,66.61,66.64,80200.0,47.5479,47.5907,47.5265,47.5479,80200.0
2013-04-12 10:00:00,66.63,66.7,66.55,66.6,96200.0,47.5408,47.5907,47.4837,47.5194,96200.0
2013-04-12 10:05:00,66.6,66.66,66.57,66.61,98000.0,47.5194,47.5622,47.498,47.5265,98000.0
2013-04-12 10:10:00,66.62,66.77,66.62,66.73,80900.0,47.5336,47.6407,47.5336,47.6121,80900.0
2013-04-12 10:15:00,66.73,66.73,66.53,66.53,91900.0,47.6121,47.6121,47.4694,47.4694,91900.0
2013-04-12 10:20:00,66.53,66.6,66.51,66.6,60800.0,47.4694,47.5194,47.4551,47.5194,60800.0
2013-04-12 10:25:00,66.6,66.63,66.57,66.58,92400.0,47.5194,47.5408,47.498,47.5051,92400.0
2013-04-12 10:30:00,66.58,66.62,66.55,66.59,91600.0,47.5051,47.5336,47.4837,47.5122,91600.0
2013-04-12 10:35:00,66.58,66.59,66.46,66.51,122800.0,47.5051,47.5122,47.4195,47.4551,122800.0
2013-04-12 10:40:00,66.5,66.51,66.41,66.42,85400.0,47.448,47.4551,47.3838,47.3909,85400.0
2013-04-12 10:45:00,66.41,66.42,66.23,66.26,301700.0,47.3838,47.3909,47.2554,47.2768,301700.0
2013-04-12 10:50:00,66.26,66.37,66.21,66.35,146700.0,47.2768,47.3553,47.2411,47.341,146700.0
2013-04-12 10:55:00,66.36,66.44,66.29,66.35,83900.0,47.3481,47.4052,47.2982,47.341,83900.0
2013-04-12 11:00:00,66.35,66.35,66.29,66.34,48200.0,47.341,47.341,47.2982,47.3338,48200.0
2013-04-12 11:05:00,66.35,66.39,66.19,66.2,104000.0,47.341,47.3695,47.2268,47.234,104000.0
2013-04-12 11:10:00,66.2,66.23,66.09,66.22,185700.0,47.234,47.2554,47.1555,47.2482,185700.0
2013-04-12 11:15:00,66.22,66.23,66.18,66.23,101500.0,47.2482,47.2554,47.2197,47.2554,101500.0
2013-04-12 11:20:00,66.2,66.24,66.19,66.2,90700.0,47.234,47.2625,47.2268,47.234,90700.0
2013-04-12 11:25:00,66.2,66.3,66.2,66.28,142100.0,47.234,47.3053,47.234,47.291,142100.0
2013-04-12 11:30:00,66.29,66.38,66.28,66.37,40700.0,47.2982,47.3624,47.291,47.3553,40700.0
2013-04-12 11:35:00,66.37,66.39,66.26,66.28,62000.0,47.3553,47.3695,47.2768,47.291,62000.0
2013-04-12 11:40:00,66.28,66.3,66.25,66.28,43000.0,47.291,47.3053,47.2696,47.291,43000.0
2013-04-12 11:45:00,66.29,66.3,66.27,66.28,65300.0,47.2982,47.3053,47.2839,47.291,65300.0
2013-04-12 11:50:00,66.28,66.3,66.26,66.3,197900.0,47.291,47.3053,47.2768,47.3053,197900.0
2013-04-12 11:55:00,66.3,66.31,66.28,66.3,92700.0,47.3053,47.3124,47.291,47.3053,92700.0
2013-04-12 12:00:00,66.3,66.3,66.29,66.29,31100.0,47.3053,47.3053,47.2982,47.2982,31100.0
2013-04-12 12:05:00,66.3,66.48,66.3,66.47,178300.0,47.3053,47.4337,47.3053,47.4266,178300.0
2013-04-12 12:10:00,66.46,66.49,66.44,66.47,76900.0,47.4195,47.4409,47.4052,47.4266,76900.0
2013-04-12 12:15:00,66.47,66.5,66.45,66.48,39400.0,47.4266,47.448,47.4123,47.4337,39400.0
2013-04-12 12:20:00,66.48,66.49,66.33,66.37,152000.0,47.4337,47.4409,47.3267,47.3553,152000.0
2013-04-12 12:25:00,66.38,66.47,66.38,66.44,54500.0,47.3624,47.4266,47.3624,47.4052,54500.0
2013-04-12 12:30:00,66.43,66.47,66.43,66.46,53000.0,47.3981,47.4266,47.3981,47.4195,53000.0
2013-04-12 12:35:00,66.47,66.47,66.44,66.45,89100.0,47.4266,47.4266,47.4052,47.4123,89100.0
2013-04-12 12:40:00,66.45,66.45,66.42,66.43,90300.0,47.4123,47.4123,47.3909,47.3981,90300.0
2013-04-12 12:45:00,66.44,66.45,66.28,66.3,148700.0,47.4052,47.4123,47.291,47.3053,148700.0
2013-04-12 12:50:00,66.3,66.38,66.27,66.38,76000.0,47.3053,47.3624,47.2839,47.3624,76000.0
2013-04-12 12:55:00,66.38,66.45,66.38,66.45,43100.0,47.3624,47.4123,47.3624,47.4123,43100.0
2013-04-12 13:00:00,66.45,66.57,66.44,66.56,115700.0,47.4123,47.498,47.4052,47.4908,115700.0
2013-04-12 13:05:00,66.56,66.68,66.55,66.67,56700.0,47.4908,47.5764,47.4837,47.5693,56700.0
2013-04-12 13:10:00,66.67,66.69,66.63,66.66,92400.0,47.5693,47.5836,47.5408,47.5622,92400.0
2013-04-12 13:15:00,66.65,66.66,66.51,66.51,71900.0,47.555,47.5622,47.4551,47.4551,71900.0
2013-04-12 13:20:00,66.51,66.57,66.5,66.53,98700.0,47.4551,47.498,47.448,47.4694,98700.0
2013-04-12 13:25:00,66.53,66.55,66.52,66.55,49700.0,47.4694,47.4837,47.4623,47.4837,49700.0
2013-04-12 13:30:00,66.54,66.56,66.5,66.51,46900.0,47.4765,47.4908,47.448,47.4551,46900.0
2013-04-12 13:35:00,66.51,66.59,66.5,66.52,48600.0,47.4551,47.5122,47.448,47.4623,48600.0
2013-04-12 13:40:00,66.51,66.52,66.49,66.5,64300.0,47.4551,47.4623,47.4409,47.448,64300.0
2013-04-12 13:45:00,66.51,66.53,66.49,66.51,66300.0,47.4551,47.4694,47.4409,47.4551,66300.0
2013-04-12 13:50:00,66.51,66.53,66.49,66.5,30000.0,47.4551,47.4694,47.4409,47.448,30000.0
2013-04-12 13:55:00,66.5,66.57,66.48,66.56,53500.0,47.448,47.498,47.4337,47.4908,53500.0
2013-04-12 14:00:00,66.56,66.62,66.56,66.61,39100.0,47.4908,47.5336,47.4908,47.5265,39100.0
2013-04-12 14:05:00,66.62,66.7,66.6,66.68,57300.0,47.5336,47.5907,47.5194,47.5764,57300.0
2013-04-12 14:10:00,66.69,66.72,66.68,66.72,44500.0,47.5836,47.605,47.5764,47.605,44500.0
2013-04-12 14:15:00,66.73,66.76,66.64,66.68,120400.0,47.6121,47.6335,47.5479,47.5764,120400.0
2013-04-12 14:20:00,66.68,66.69,66.64,66.65,89600.0,47.5764,47.5836,47.5479,47.555,89600.0
2013-04-12 14:25:00,66.65,66.65,66.57,66.58,45600.0,47.555,47.555,47.498,47.5051,45600.0
2013-04-12 14:30:00,66.56,66.56,66.48,66.48,74300.0,47.4908,47.4908,47.4337,47.4337,74300.0
2013-04-12 14:35:00,66.48,66.57,66.48,66.56,64600.0,47.4337,47.498,47.4337,47.4908,64600.0
2013-04-12 14:40:00,66.57,66.62,66.56,66.56,41700.0,47.498,47.5336,47.4908,47.4908,41700.0
2013-04-12 14:45:00,66.56,66.6,66.52,66.52,55400.0,47.4908,47.5194,47.4623,47.4623,55400.0
2013-04-12 14:50:00,66.51,66.56,66.47,66.5,41000.0,47.4551,47.4908,47.4266,47.448,41000.0
2013-04-12 14:55:00,66.5,66.52,66.47,66.51,32800.0,47.448,47.4623,47.4266,47.4551,32800.0
2013-04-12 15:00:00,66.51,66.56,66.48,66.56,47200.0,47.4551,47.4908,47.4337,47.4908,47200.0
2013-04-12 15:05:00,66.56,66.58,66.54,66.57,40200.0,47.4908,47.5051,47.4765,47.498,40200.0
2013-04-12 15:10:00,66.56,66.59,66.52,66.57,80400.0,47.4908,47.5122,47.4623,47.498,80400.0
2013-04-12 15:15:00,66.57,66.65,66.57,66.65,55800.0,47.498,47.555,47.498,47.555,55800.0
2013-04-12 15:20:00,66.64,66.7,66.63,66.7,48100.0,47.5479,47.5907,47.5408,47.5907,48100.0
2013-04-12 15:25:00,66.7,66.7,66.59,66.64,69000.0,47.5907,47.5907,47.5122,47.5479,69000.0
2013-04-12 15:30:00,66.63,66.68,66.61,66.65,68000.0,47.5408,47.5764,47.5265,47.555,68000.0
2013-04-12 15:35:00,66.64,66.66,66.63,66.63,51200.0,47.5479,47.5622,47.5408,47.5408,51200.0
2013-04-12 15:40:00,66.64,66.69,66.63,66.64,62100.0,47.5479,47.5836,47.5408,47.5479,62100.0
2013-04-12 15:45:00,66.64,66.72,66.62,66.71,106900.0,47.5479,47.605,47.5336,47.5978,106900.0
2013-04-12 15:50:00,66.71,66.84,66.68,66.72,358200.0,47.5978,47.6906,47.5764,47.605,358200.0
2013-04-12 15:55:00,66.71,66.75,66.62,66.67,473700.0,47.5978,47.6264,47.5336,47.5693,473700.0
2013-04-15 09:30:00,66.23,66.46,66.0,66.42,571000.0,47.2554,47.4195,47.0913,47.3909,571000.0
2013-04-15 09:35:00,66.44,66.65,66.43,66.51,136600.0,47.4052,47.555,47.3981,47.4551,136600.0
2013-04-15 09:40:00,66.51,66.55,66.47,66.51,113000.0,47.4551,47.4837,47.4266,47.4551,113000.0
2013-04-15 09:45:00,66.52,66.56,66.45,66.49,361600.0,47.4623,47.4908,47.4123,47.4409,361600.0
2013-04-15 09:50:00,66.49,66.59,66.44,66.5,188200.0,47.4409,47.5122,47.4052,47.448,188200.0
2013-04-15 09:55:00,66.52,66.53,66.44,66.46,205400.0,47.4623,47.4694,47.4052,47.4195,205400.0
2013-04-15 10:00:00,66.47,66.47,66.27,66.33,210600.0,47.4266,47.4266,47.2839,47.3267,210600.0
2013-04-15 10:05:00,66.32,66.33,66.13,66.16,354600.0,47.3196,47.3267,47.184,47.2054,354600.0
2013-04-15 10:10:00,66.17,66.28,66.13,66.26,159600.0,47.2125,47.291,47.184,47.2768,159600.0
2013-04-15 10:15:00,66.26,66.37,66.25,66.31,183600.0,47.2768,47.3553,47.2696,47.3124,183600.0
2013-04-15 10:20:00,66.31,66.32,66.24,66.27,162400.0,47.3124,47.3196,47.2625,47.2839,162400.0
2013-04-15 10:25:00,66.26,66.39,66.26,66.38,156600.0,47.2768,47.3695,47.2768,47.3624,156600.0
2013-04-15 10:30:00,66.37,66.4,66.31,66.4,158600.0,47.3553,47.3767,47.3124,47.3767,158600.0
2013-04-15 10:35:00,66.39,66.39,66.34,66.39,144200.0,47.3695,47.3695,47.3338,47.3695,144200.0
2013-04-15 10:40:00,66.38,66.41,66.31,66.39,219800.0,47.3624,47.3838,47.3124,47.3695,219800.0
2013-04-15 10:45:00,66.39,66.47,66.39,66.46,225000.0,47.3695,47.4266,47.3695,47.4195,225000.0
2013-04-15 10:50:00,66.46,66.48,66.4,66.46,160800.0,47.4195,47.4337,47.3767,47.4195,160800.0
2013-04-15 10:55:00,66.46,66.48,66.39,66.46,158600.0,47.4195,47.4337,47.3695,47.4195,158600.0
2013-04-15 11:00:00,66.46,66.46,66.37,66.37,157200.0,47.4195,47.4195,47.3553,47.3553,157200.0
2013-04-15 11:05:00,66.37,66.39,66.34,66.37,171400.0,47.3553,47.3695,47.3338,47.3553,171400.0
2013-04-15 11:10:00,66.37,66.4,66.35,66.37,92800.0,47.3553,47.3767,47.341,47.3553,92800.0
2013-04-15 11:15:00,66.36,66.36,66.28,66.33,134200.0,47.3481,47.3481,47.291,47.3267,134200.0
2013-04-15 11:20:00,66.33,66.46,66.33,66.45,185600.0,47.3267,47.4195,47.3267,47.4123,185600.0
2013-04-15 11:25:00,66.45,66.49,66.41,66.48,159200.0,47.4123,47.4409,47.3838,47.4337,159200.0
2013-04-15 11:30:00,66.48,66.57,66.41,66.54,236600.0,47.4337,47.498,47.3838,47.4765,236600.0
2013-04-15 11:35:00,66.54,66.67,66.52,66.64,205400.0,47.4765,47.5693,47.4623,47.5479,205400.0
2013-04-15 11:40:00,66.64,66.65,66.61,66.62,69600.0,47.5479,47.555,47.5265,47.5336,69600.0
2013-04-15 11:45:00,66.61,66.62,66.52,66.55,135800.0,47.5265,47.5336,47.4623,47.4837,135800.0
2013-04-15 11:50:00,66.54,66.54,66.36,66.37,167600.0,47.4765,47.4765,47.3481,47.3553,167600.0
2013-04-15 11:55:00,66.38,66.4,66.27,66.3,210000.0,47.3624,47.3767,47.2839,47.3053,210000.0
2013-04-15 12:00:00,66.31,66.32,66.21,66.26,209600.0,47.3124,47.3196,47.2411,47.2768,209600.0
2013-04-15 12:05:00,66.27,66.33,66.26,66.33,125600.0,47.2839,47.3267,47.2768,47.3267,125600.0
2013-04-15 12:10:00,66.32,66.41,66.32,66.37,147000.0,47.3196,47.3838,47.3196,47.3553,147000.0
2013-04-15 12:15:00,66.37,66.37,66.33,66.36,59600.0,47.3553,47.3553,47.3267,47.3481,59600.0
2013-04-15 12:20:00,66.37,66.37,66.31,66.31,67600.0,47.3553,47.3553,47.3124,47.3124,67600.0
2013-04-15 12:25:00,66.32,66.34,66.27,66.33,159600.0,47.3196,47.3338,47.2839,47.3267,159600.0
2013-04-15 12:30:00,66.34,66.37,66.29,66.3,164400.0,47.3338,47.3553,47.2982,47.3053,164400.0
2013-04-15 12:35:00,66.3,66.31,66.19,66.23,154600.0,47.3053,47.3124,47.2268,47.2554,154600.0
2013-04-15 12:40:00,66.22,66.31,66.2,66.29,146800.0,47.2482,47.3124,47.234,47.2982,146800.0
2013-04-15 12:45:00,66.29,66.3,66.15,66.19,261800.0,47.2982,47.3053,47.1983,47.2268,261800.0
2013-04-15 12:50:00,66.18,66.19,66.0,66.05,322000.0,47.2197,47.2268,47.0913,47.1269,322000.0
2013-04-15 12:55:00,66.05,66.19,66.03,66.19,131000.0,47.1269,47.2268,47.1127,47.2268,131000.0
2013-04-15 13:00:00,66.19,66.25,66.16,66.25,233400.0,47.2268,47.2696,47.2054,47.2696,233400.0
2013-04-15 13:05:00,66.24,66.3,66.19,66.3,196200.0,47.2625,47.3053,47.2268,47.3053,196200.0
2013-04-15 13:10:00,66.3,66.31,66.26,66.28,124800.0,47.3053,47.3124,47.2768,47.291,124800.0
2013-04-15 13:15:00,66.28,66.28,66.18,66.21,150800.0,47.291,47.291,47.2197,47.2411,150800.0
2013-04-15 13:20:00,66.2,66.23,66.2,66.21,80000.0,47.234,47.2554,47.234,47.2411,80000.0
2013-04-15 13:25:00,66.21,66.28,66.19,66.27,124000.0,47.2411,47.291,47.2268,47.2839,124000.0
2013-04-15 13:30:00,66.27,66.31,66.27,66.3,111000.0,47.2839,47.3124,47.2839,47.3053,111000.0
2013-04-15 13:35:00,66.3,66.3,66.28,66.28,38400.0,47.3053,47.3053,47.291,47.291,38400.0
2013-04-15 13:40:00,66.29,66.29,66.18,66.18,152200.0,47.2982,47.2982,47.2197,47.2197,152200.0
2013-04-15 13:45:00,66.19,66.27,66.19,66.27,116800.0,47.2268,47.2839,47.2268,47.2839,116800.0
2013-04-15 13:50:00,66.27,66.27,66.21,66.21,74200.0,47.2839,47.2839,47.2411,47.2411,74200.0
2013-04-15 13:55:00,66.22,66.22,66.16,66.16,80600.0,47.2482,47.2482,47.2054,47.2054,80600.0
2013-04-15 14:00:00,66.15,66.17,66.08,66.1,207400.0,47.1983,47.2125,47.1483,47.1626,207400.0
2013-04-15 14:05:00,66.1,66.11,66.04,66.08,251800.0,47.1626,47.1697,47.1198,47.1483,251800.0
2013-04-15 14:10:00,66.08,66.09,66.01,66.04,199400.0,47.1483,47.1555,47.0984,47.1198,199400.0
2013-04-15 14:15:00,66.05,66.07,65.99,66.07,266800.0,47.1269,47.1412,47.0841,47.1412,266800.0
2013-04-15 14:20:00,66.06,66.11,66.04,66.1,217000.0,47.1341,47.1697,47.1198,47.1626,217000.0
2013-04-15 14:25:00,66.09,66.09,65.95,66.01,135200.0,47.1555,47.1555,47.0556,47.0984,135200.0
2013-04-15 14:30:00,66.01,66.05,65.97,65.97,133400.0,47.0984,47.1269,47.0698,47.0698,133400.0
2013-04-15 14:35:00,65.97,66.01,65.96,65.98,169600.0,47.0698,47.0984,47.0627,47.077,169600.0
2013-04-15 14:40:00,65.98,66.0,65.95,66.0,219400.0,47.077,47.0913,47.0556,47.0913,219400.0
2013-04-15 14:45:00,66.0,66.1,65.99,66.04,153400.0,47.0913,47.1626,47.0841,47.1198,153400.0
2013-04-15 14:50:00,66.04,66.04,65.98,66.0,119600.0,47.1198,47.1198,47.077,47.0913,119600.0
2013-04-15 14:55:00,65.99,66.0,65.76,65.79,310000.0,47.0841,47.0913,46.92,46.9414,310000.0
2013-04-15 15:00:00,65.79,65.81,65.6,65.75,416000.0,46.9414,46.9557,46.8059,46.9129,416000.0
2013-04-15 15:05:00,65.75,65.78,65.58,65.65,481600.0,46.9129,46.9343,46.7916,46.8415,481600.0
2013-04-15 15:10:00,65.65,65.7,65.58,65.69,434800.0,46.8415,46.8772,46.7916,46.8701,434800.0
2013-04-15 15:15:00,65.69,65.87,65.68,65.81,367200.0,46.8701,46.9985,46.8629,46.9557,367200.0
2013-04-15 15:20:00,65.8,65.86,65.76,65.8,283600.0,46.9486,46.9914,46.92,46.9486,283600.0
2013-04-15 15:25:00,65.79,65.8,65.65,65.67,210600.0,46.9414,46.9486,46.8415,46.8558,210600.0
2013-04-15 15:30:00,65.69,65.71,65.61,65.62,287800.0,46.8701,46.8843,46.813,46.8201,287800.0
2013-04-15 15:35:00,65.61,65.62,65.5,65.51,385800.0,46.813,46.8201,46.7345,46.7416,385800.0
2013-04-15 15:40:00,65.52,65.62,65.52,65.61,330800.0,46.7488,46.8201,46.7488,46.813,330800.0
2013-04-15 15:45:00,65.6,65.75,65.59,65.64,463600.0,46.8059,46.9129,46.7987,46.8344,463600.0
2013-04-15 15:50:00,65.64,65.81,65.59,65.78,710200.0,46.8344,46.9557,46.7987,46.9343,710200.0
2013-04-15 15:55:00,65.77,65.78,65.43,65.49,1279000.0,46.9271,46.9343,46.6846,46.7274,1279000.0
2013-04-16 09:30:00,65.92,66.18,65.66,65.7,309700.0,47.0342,47.2197,46.8487,46.8772,309700.0
2013-04-16 09:35:00,65.7,65.85,65.62,65.79,108000.0,46.8772,46.9842,46.8201,46.9414,108000.0
2013-04-16 09:40:00,65.8,65.87,65.77,65.8,83800.0,46.9486,46.9985,46.9271,46.9486,83800.0
2013-04-16 09:45:00,65.8,65.81,65.68,65.72,108300.0,46.9486,46.9557,46.8629,46.8915,108300.0
2013-04-16 09:50:00,65.72,65.79,65.67,65.73,182400.0,46.8915,46.9414,46.8558,46.8986,182400.0
2013-04-16 09:55:00,65.73,65.81,65.69,65.79,100600.0,46.8986,46.9557,46.8701,46.9414,100600.0
2013-04-16 10:00:00,65.78,65.83,65.67,65.68,91300.0,46.9343,46.97,46.8558,46.8629,91300.0
2013-04-16 10:05:00,65.69,65.82,65.69,65.78,93100.0,46.8701,46.9628,46.8701,46.9343,93100.0
2013-04-16 10:10:00,65.77,65.81,65.67,65.68,108800.0,46.9271,46.9557,46.8558,46.8629,108800.0
2013-04-16 10:15:00,65.68,65.69,65.52,65.53,127800.0,46.8629,46.8701,46.7488,46.7559,127800.0
2013-04-16 10:20:00,65.53,65.61,65.51,65.58,71100.0,46.7559,46.813,46.7416,46.7916,71100.0
2013-04-16 10:25:00,65.57,65.59,65.48,65.49,118800.0,46.7844,46.7987,46.7202,46.7274,118800.0
2013-04-16 10:30:00,65.49,65.56,65.49,65.52,155300.0,46.7274,46.7773,46.7274,46.7488,155300.0
2013-04-16 10:35:00,65.52,65.55,65.47,65.51,174800.0,46.7488,46.7702,46.7131,46.7416,174800.0
2013-04-16 10:40:00,65.5,65.51,65.4,65.42,124600.0,46.7345,46.7416,46.6632,46.6774,124600.0
2013-04-16 10:45:00,65.42,65.49,65.38,65.46,128800.0,46.6774,46.7274,46.6489,46.706,128800.0
2013-04-16 10:50:00,65.46,65.49,65.4,65.48,88300.0,46.706,46.7274,46.6632,46.7202,88300.0
2013-04-16 10:55:00,65.49,65.51,65.48,65.5,128100.0,46.7274,46.7416,46.7202,46.7345,128100.0
2013-04-16 11:00:00,65.51,65.56,65.51,65.53,98300.0,46.7416,46.7773,46.7416,46.7559,98300.0
2013-04-16 11:05:00,65.54,65.56,65.46,65.56,104200.0,46.763,46.7773,46.706,46.7773,104200.0
2013-04-16 11:10:00,65.56,65.65,65.52,65.63,181700.0,46.7773,46.8415,46.7488,46.8273,181700.0
2013-04-16 11:15:00,65.63,65.8,65.63,65.75,194300.0,46.8273,46.9486,46.8273,46.9129,194300.0
2013-04-16 11:20:00,65.75,65.76,65.64,65.65,199400.0,46.9129,46.92,46.8344,46.8415,199400.0
2013-04-16 11:25:00,65.65,65.73,65.65,65.73,60200.0,46.8415,46.8986,46.8415,46.8986,60200.0
2013-04-16 11:30:00,65.72,65.75,65.63,65.63,91300.0,46.8915,46.9129,46.8273,46.8273,91300.0
2013-04-16 11:35:00,65.63,65.68,65.61,65.67,72700.0,46.8273,46.8629,46.813,46.8558,72700.0
2013-04-16 11:40:00,65.68,65.73,65.66,65.73,97600.0,46.8629,46.8986,46.8487,46.8986,97600.0
2013-04-16 11:45:00,65.73,65.81,65.73,65.73,140800.0,46.8986,46.9557,46.8986,46.8986,140800.0
2013-04-16 11:50:00,65.73,65.81,65.71,65.81,80500.0,46.8986,46.9557,46.8843,46.9557,80500.0
2013-04-16 11:55:00,65.8,65.81,65.77,65.8,92700.0,46.9486,46.9557,46.9271,46.9486,92700.0
2013-04-16 12:00:00,65.81,65.87,65.81,65.82,79800.0,46.9557,46.9985,46.9557,46.9628,79800.0
2013-04-16 12:05:00,65.82,65.82,65.72,65.74,36700.0,46.9628,46.9628,46.8915,46.9057,36700.0
2013-04-16 12:10:00,65.75,65.77,65.69,65.71,50400.0,46.9129,46.9271,46.8701,46.8843,50400.0
2013-04-16 12:15:00,65.71,65.73,65.64,65.65,114200.0,46.8843,46.8986,46.8344,46.8415,114200.0
2013-04-16 12:20:00,65.66,65.67,65.63,65.66,32100.0,46.8487,46.8558,46.8273,46.8487,32100.0
2013-04-16 12:25:00,65.68,65.71,65.64,65.65,72700.0,46.8629,46.8843,46.8344,46.8415,72700.0
2013-04-16 12:30:00,65.66,65.68,65.65,65.67,50200.0,46.8487,46.8629,46.8415,46.8558,50200.0
2013-04-16 12:35:00,65.67,65.69,65.65,65.65,75600.0,46.8558,46.8701,46.8415,46.8415,75600.0
2013-04-16 12:40:00,65.65,65.67,65.65,65.65,48200.0,46.8415,46.8558,46.8415,46.8415,48200.0
2013-04-16 12:45:00,65.66,65.68,65.65,65.67,66400.0,46.8487,46.8629,46.8415,46.8558,66400.0
2013-04-16 12:50:00,65.67,65.75,65.67,65.74,84700.0,46.8558,46.9129,46.8558,46.9057,84700.0
2013-04-16 12:55:00,65.75,65.77,65.72,65.75,157500.0,46.9129,46.9271,46.8915,46.9129,157500.0
2013-04-16 13:00:00,65.76,65.82,65.75,65.8,105600.0,46.92,46.9628,46.9129,46.9486,105600.0
2013-04-16 13:05:00,65.81,65.82,65.77,65.78,144200.0,46.9557,46.9628,46.9271,46.9343,144200.0
2013-04-16 13:10:00,65.79,65.8,65.75,65.8,140700.0,46.9414,46.9486,46.9129,46.9486,140700.0
2013-04-16 13:15:00,65.8,65.87,65.8,65.86,183300.0,46.9486,46.9985,46.9486,46.9914,183300.0
2013-04-16 13:20:00,65.86,65.9,65.86,65.9,115600.0,46.9914,47.0199,46.9914,47.0199,115600.0
2013-04-16 13:25:00,65.9,65.93,65.89,65.9,109300.0,47.0199,47.0413,47.0128,47.0199,109300.0
2013-04-16 13:30:00,65.9,65.96,65.9,65.92,92400.0,47.0199,47.0627,47.0199,47.0342,92400.0
2013-04-16 13:35:00,65.92,65.94,65.91,65.92,73300.0,47.0342,47.0484,47.027,47.0342,73300.0
2013-04-16 13:40:00,65.92,65.94,65.9,65.92,104300.0,47.0342,47.0484,47.0199,47.0342,104300.0
2013-04-16 13:45:00,65.91,65.94,65.9,65.9,51700.0,47.027,47.0484,47.0199,47.0199,51700.0
2013-04-16 13:50:00,65.91,65.93,65.89,65.9,37500.0,47.027,47.0413,47.0128,47.0199,37500.0
2013-04-16 13:55:00,65.9,65.92,65.89,65.89,148300.0,47.0199,47.0342,47.0128,47.0128,148300.0
2013-04-16 14:00:00,65.89,65.9,65.87,65.88,58700.0,47.0128,47.0199,46.9985,47.0056,58700.0
2013-04-16 14:05:00,65.89,65.9,65.86,65.88,48000.0,47.0128,47.0199,46.9914,47.0056,48000.0
2013-04-16 14:10:00,65.89,65.89,65.81,65.83,217300.0,47.0128,47.0128,46.9557,46.97,217300.0
2013-04-16 14:15:00,65.83,65.83,65.74,65.74,52700.0,46.97,46.97,46.9057,46.9057,52700.0
2013-04-16 14:20:00,65.75,65.78,65.74,65.75,50300.0,46.9129,46.9343,46.9057,46.9129,50300.0
2013-04-16 14:25:00,65.75,65.78,65.73,65.75,76900.0,46.9129,46.9343,46.8986,46.9129,76900.0
2013-04-16 14:30:00,65.76,65.76,65.72,65.73,59500.0,46.92,46.92,46.8915,46.8986,59500.0
2013-04-16 14:35:00,65.72,65.73,65.68,65.69,48400.0,46.8915,46.8986,46.8629,46.8701,48400.0
2013-04-16 14:40:00,65.69,65.7,65.67,65.68,20600.0,46.8701,46.8772,46.8558,46.8629,20600.0
2013-04-16 14:45:00,65.68,65.71,65.65,65.7,63100.0,46.8629,46.8843,46.8415,46.8772,63100.0
2013-04-16 14:50:00,65.7,65.72,65.67,65.72,43600.0,46.8772,46.8915,46.8558,46.8915,43600.0
2013-04-16 14:55:00,65.72,65.72,65.67,65.67,159200.0,46.8915,46.8915,46.8558,46.8558,159200.0
2013-04-16 15:00:00,65.68,65.69,65.66,65.68,50400.0,46.8629,46.8701,46.8487,46.8629,50400.0
2013-04-16 15:05:00,65.67,65.73,65.67,65.7,86800.0,46.8558,46.8986,46.8558,46.8772,86800.0
2013-04-16 15:10:00,65.69,65.73,65.69,65.7,41700.0,46.8701,46.8986,46.8701,46.8772,41700.0
2013-04-16 15:15:00,65.71,65.78,65.7,65.7,78000.0,46.8843,46.9343,46.8772,46.8772,78000.0
2013-04-16 15:20:00,65.7,65.75,65.7,65.73,71700.0,46.8772,46.9129,46.8772,46.8986,71700.0
2013-04-16 15:25:00,65.74,65.79,65.73,65.77,148600.0,46.9057,46.9414,46.8986,46.9271,148600.0
2013-04-16 15:30:00,65.76,65.82,65.76,65.8,146500.0,46.92,46.9628,46.92,46.9486,146500.0
2013-04-16 15:35:00,65.8,65.82,65.75,65.82,107400.0,46.9486,46.9628,46.9129,46.9628,107400.0
2013-04-16 15:40:00,65.82,65.85,65.81,65.84,120000.0,46.9628,46.9842,46.9557,46.9771,120000.0
2013-04-16 15:45:00,65.84,65.84,65.75,65.76,285800.0,46.9771,46.9771,46.9129,46.92,285800.0
2013-04-16 15:50:00,65.76,65.81,65.74,65.78,389000.0,46.92,46.9557,46.9057,46.9343,389000.0
2013-04-16 15:55:00,65.77,65.83,65.75,65.8,676300.0,46.9271,46.97,46.9129,46.9486,676300.0
2013-04-17 09:30:00,65.1,65.18,65.0,65.03,665000.0,46.4491,46.5062,46.3778,46.3992,665000.0
2013-04-17 09:35:00,65.03,65.08,64.96,64.98,920600.0,46.3992,46.4348,46.3492,46.3635,920600.0
2013-04-17 09:40:00,64.97,65.06,64.9,65.03,912600.0,46.3563,46.4206,46.3064,46.3992,912600.0
2013-04-17 09:45:00,65.04,65.13,65.02,65.05,528200.0,46.4063,46.4705,46.392,46.4134,528200.0
2013-04-17 09:50:00,65.07,65.13,64.98,64.99,474600.0,46.4277,46.4705,46.3635,46.3706,474600.0
2013-04-17 09:55:00,64.99,65.02,64.84,64.92,545000.0,46.3706,46.392,46.2636,46.3207,545000.0
2013-04-17 10:00:00,64.91,65.04,64.86,64.86,433600.0,46.3135,46.4063,46.2779,46.2779,433600.0
2013-04-17 10:05:00,64.86,64.93,64.81,64.87,410000.0,46.2779,46.3278,46.2422,46.285,410000.0
2013-04-17 10:10:00,64.87,64.97,64.75,64.77,552000.0,46.285,46.3563,46.1994,46.2136,552000.0
2013-04-17 10:15:00,64.77,64.83,64.61,64.61,621200.0,46.2136,46.2565,46.0995,46.0995,621200.0
2013-04-17 10:20:00,64.6,64.76,64.57,64.76,353600.0,46.0923,46.2065,46.0709,46.2065,353600.0
2013-04-17 10:25:00,64.75,64.82,64.71,64.78,413600.0,46.1994,46.2493,46.1708,46.2208,413600.0
2013-04-17 10:30:00,64.78,64.79,64.69,64.72,512200.0,46.2208,46.2279,46.1566,46.178,512200.0
2013-04-17 10:35:00,64.72,64.77,64.62,64.64,293600.0,46.178,46.2136,46.1066,46.1209,293600.0
2013-04-17 10:40:00,64.64,64.73,64.57,64.57,337000.0,46.1209,46.1851,46.0709,46.0709,337000.0
2013-04-17 10:45:00,64.58,64.58,64.48,64.48,488800.0,46.0781,46.0781,46.0067,46.0067,488800.0
2013-04-17 10:50:00,64.48,64.5,64.38,64.47,337400.0,46.0067,46.021,45.9354,45.9996,337400.0
2013-04-17 10:55:00,64.47,64.47,64.21,64.21,486600.0,45.9996,45.9996,45.8141,45.8141,486600.0
2013-04-17 11:00:00,64.21,64.36,64.21,64.36,419400.0,45.8141,45.9211,45.8141,45.9211,419400.0
2013-04-17 11:05:00,64.36,64.46,64.36,64.41,669800.0,45.9211,45.9925,45.9211,45.9568,669800.0
2013-04-17 11:10:00,64.41,64.64,64.41,64.63,301200.0,45.9568,46.1209,45.9568,46.1138,301200.0
2013-04-17 11:15:00,64.63,64.73,64.46,64.69,379400.0,46.1138,46.1851,45.9925,46.1566,379400.0
2013-04-17 11:20:00,64.68,64.78,64.68,64.71,314600.0,46.1494,46.2208,46.1494,46.1708,314600.0
2013-04-17 11:25:00,64.7,64.74,64.66,64.73,239600.0,46.1637,46.1922,46.1352,46.1851,239600.0
2013-04-17 11:30:00,64.73,64.73,64.56,64.6,287000.0,46.1851,46.1851,46.0638,46.0923,287000.0
2013-04-17 11:35:00,64.61,64.75,64.6,64.75,190000.0,46.0995,46.1994,46.0923,46.1994,190000.0
2013-04-17 11:40:00,64.75,64.82,64.7,64.82,151200.0,46.1994,46.2493,46.1637,46.2493,151200.0
2013-04-17 11:45:00,64.81,64.81,64.65,64.68,183600.0,46.2422,46.2422,46.128,46.1494,183600.0
2013-04-17 11:50:00,64.68,64.76,64.65,64.67,148000.0,46.1494,46.2065,46.128,46.1423,148000.0
2013-04-17 11:55:00,64.69,64.71,64.55,64.56,245800.0,46.1566,46.1708,46.0567,46.0638,245800.0
2013-04-17 12:00:00,64.57,64.6,64.51,64.54,204800.0,46.0709,46.0923,46.0281,46.0495,204800.0
2013-04-17 12:05:00,64.55,64.6,64.47,64.48,233400.0,46.0567,46.0923,45.9996,46.0067,233400.0
2013-04-17 12:10:00,64.48,64.58,64.47,64.5,251800.0,46.0067,46.0781,45.9996,46.021,251800.0
2013-04-17 12:15:00,64.49,64.53,64.43,64.46,191800.0,46.0139,46.0424,45.9711,45.9925,191800.0
2013-04-17 12:20:00,64.47,64.47,64.3,64.33,317200.0,45.9996,45.9996,45.8783,45.8997,317200.0
2013-04-17 12:25:00,64.33,64.34,64.01,64.04,711400.0,45.8997,45.9068,45.6714,45.6928,711400.0
2013-04-17 12:30:00,64.04,64.3,64.04,64.3,320800.0,45.6928,45.8783,45.6928,45.8783,320800.0
2013-04-17 12:35:00,64.28,64.34,64.22,64.28,237800.0,45.864,45.9068,45.8212,45.864,237800.0
2013-04-17 12:40:00,64.27,64.3,64.16,64.22,236800.0,45.8569,45.8783,45.7784,45.8212,236800.0
2013-04-17 12:45:00,64.23,64.27,64.1,64.12,190400.0,45.8284,45.8569,45.7356,45.7499,190400.0
2013-04-17 12:50:00,64.13,64.28,64.1,64.22,265000.0,45.757,45.864,45.7356,45.8212,265000.0
2013-04-17 12:55:00,64.22,64.22,64.08,64.15,408400.0,45.8212,45.8212,45.7213,45.7713,408400.0
2013-04-17 13:00:00,64.14,64.28,64.13,64.27,292200.0,45.7641,45.864,45.757,45.8569,292200.0
2013-04-17 13:05:00,64.27,64.29,64.18,64.25,179000.0,45.8569,45.8712,45.7927,45.8426,179000.0
2013-04-17 13:10:00,64.24,64.24,64.11,64.11,272200.0,45.8355,45.8355,45.7427,45.7427,272200.0
2013-04-17 13:15:00,64.12,64.22,64.1,64.1,174800.0,45.7499,45.8212,45.7356,45.7356,174800.0
2013-04-17 13:20:00,64.1,64.2,64.1,64.18,199000.0,45.7356,45.8069,45.7356,45.7927,199000.0
2013-04-17 13:25:00,64.17,64.22,64.11,64.12,191600.0,45.7855,45.8212,45.7427,45.7499,191600.0
2013-04-17 13:30:00,64.12,64.2,64.11,64.12,204200.0,45.7499,45.8069,45.7427,45.7499,204200.0
2013-04-17 13:35:00,64.12,64.25,64.12,64.24,125600.0,45.7499,45.8426,45.7499,45.8355,125600.0
2013-04-17 13:40:00,64.24,64.35,64.23,64.33,230200.0,45.8355,45.914,45.8284,45.8997,230200.0
2013-04-17 13:45:00,64.34,64.36,64.28,64.3,219400.0,45.9068,45.9211,45.864,45.8783,219400.0
2013-04-17 13:50:00,64.3,64.3,64.22,64.27,248200.0,45.8783,45.8783,45.8212,45.8569,248200.0
2013-04-17 13:55:00,64.27,64.27,64.15,64.18,128200.0,45.8569,45.8569,45.7713,45.7927,128200.0
2013-04-17 14:00:00,64.18,64.25,64.13,64.19,243200.0,45.7927,45.8426,45.757,45.7998,243200.0
2013-04-17 14:05:00,64.2,64.3,64.19,64.21,181400.0,45.8069,45.8783,45.7998,45.8141,181400.0
2013-04-17 14:10:00,64.22,64.3,64.19,64.28,105400.0,45.8212,45.8783,45.7998,45.864,105400.0
2013-04-17 14:15:00,64.29,64.3,64.16,64.16,165600.0,45.8712,45.8783,45.7784,45.7784,165600.0
2013-04-17 14:20:00,64.16,64.22,64.13,64.14,184400.0,45.7784,45.8212,45.757,45.7641,184400.0
2013-04-17 14:25:00,64.14,64.28,64.12,64.23,296600.0,45.7641,45.864,45.7499,45.8284,296600.0
2013-04-17 14:30:00,64.23,64.28,64.17,64.23,160600.0,45.8284,45.864,45.7855,45.8284,160600.0
2013-04-17 14:35:00,64.22,64.25,64.15,64.16,139400.0,45.8212,45.8426,45.7713,45.7784,139400.0
2013-04-17 14:40:00,64.16,64.18,64.07,64.13,221000.0,45.7784,45.7927,45.7142,45.757,221000.0
2013-04-17 14:45:00,64.12,64.25,64.1,64.11,163800.0,45.7499,45.8426,45.7356,45.7427,163800.0
2013-04-17 14:50:00,64.11,64.2,64.08,64.16,129600.0,45.7427,45.8069,45.7213,45.7784,129600.0
2013-04-17 14:55:00,64.16,64.31,64.15,64.29,168600.0,45.7784,45.8854,45.7713,45.8712,168600.0
2013-04-17 15:00:00,64.29,64.34,64.23,64.33,169200.0,45.8712,45.9068,45.8284,45.8997,169200.0
2013-04-17 15:05:00,64.33,64.4,64.24,64.29,215400.0,45.8997,45.9496,45.8355,45.8712,215400.0
2013-04-17 15:10:00,64.29,64.37,64.28,64.34,169400.0,45.8712,45.9282,45.864,45.9068,169400.0
2013-04-17 15:15:00,64.36,64.45,64.26,64.28,400000.0,45.9211,45.9853,45.8498,45.864,400000.0
2013-04-17 15:20:00,64.29,64.34,64.26,64.34,250200.0,45.8712,45.9068,45.8498,45.9068,250200.0
2013-04-17 15:25:00,64.34,64.36,64.2,64.21,323200.0,45.9068,45.9211,45.8069,45.8141,323200.0
2013-04-17 15:30:00,64.21,64.21,64.06,64.11,303200.0,45.8141,45.8141,45.7071,45.7427,303200.0
2013-04-17 15:35:00,64.11,64.2,64.09,64.12,381600.0,45.7427,45.8069,45.7285,45.7499,381600.0
2013-04-17 15:40:00,64.13,64.17,64.1,64.13,290200.0,45.757,45.7855,45.7356,45.757,290200.0
2013-04-17 15:45:00,64.13,64.33,64.1,64.32,614200.0,45.757,45.8997,45.7356,45.8926,614200.0
2013-04-17 15:50:00,64.33,64.38,64.32,64.37,891000.0,45.8997,45.9354,45.8926,45.9282,891000.0
2013-04-17 15:55:00,64.37,64.38,64.21,64.22,1123800.0,45.9282,45.9354,45.8141,45.8212,1123800.0
2013-04-18 09:30:00,64.99,65.59,64.99,65.09,904800.0,46.3706,46.7987,46.3706,46.442,904800.0
2013-04-18 09:35:00,65.08,65.19,64.55,64.63,408400.0,46.4348,46.5133,46.0567,46.1138,408400.0
2013-04-18 09:40:00,64.63,64.81,64.59,64.68,276900.0,46.1138,46.2422,46.0852,46.1494,276900.0
2013-04-18 09:45:00,64.67,64.86,64.57,64.7,368100.0,46.1423,46.2779,46.0709,46.1637,368100.0
2013-04-18 09:50:00,64.71,64.71,64.41,64.45,143700.0,46.1708,46.1708,45.9568,45.9853,143700.0
2013-04-18 09:55:00,64.44,64.45,64.26,64.39,177700.0,45.9782,45.9853,45.8498,45.9425,177700.0
2013-04-18 10:00:00,64.38,64.38,63.72,63.82,641200.0,45.9354,45.9354,45.4645,45.5358,641200.0
2013-04-18 10:05:00,63.82,64.02,63.66,63.73,299700.0,45.5358,45.6785,45.4217,45.4716,299700.0
2013-04-18 10:10:00,63.74,63.8,63.6,63.75,267200.0,45.4787,45.5215,45.3788,45.4859,267200.0
2013-04-18 10:15:00,63.75,63.82,63.53,63.56,333200.0,45.4859,45.5358,45.3289,45.3503,333200.0
2013-04-18 10:20:00,63.55,63.71,63.48,63.58,263600.0,45.3432,45.4573,45.2932,45.3646,263600.0
2013-04-18 10:25:00,63.58,63.78,63.48,63.78,181300.0,45.3646,45.5073,45.2932,45.5073,181300.0
2013-04-18 10:30:00,63.79,64.05,63.79,64.01,383800.0,45.5144,45.6999,45.5144,45.6714,383800.0
2013-04-18 10:35:00,64.01,64.36,63.95,64.12,461600.0,45.6714,45.9211,45.6286,45.7499,461600.0
2013-04-18 10:40:00,64.11,64.42,64.11,64.39,430800.0,45.7427,45.9639,45.7427,45.9425,430800.0
2013-04-18 10:45:00,64.4,64.42,64.11,64.27,245500.0,45.9496,45.9639,45.7427,45.8569,245500.0
2013-04-18 10:50:00,64.28,64.59,64.26,64.58,500700.0,45.864,46.0852,45.8498,46.0781,500700.0
2013-04-18 10:55:00,64.59,64.64,64.42,64.44,205600.0,46.0852,46.1209,45.9639,45.9782,205600.0
2013-04-18 11:00:00,64.44,64.44,64.11,64.16,141500.0,45.9782,45.9782,45.7427,45.7784,141500.0
2013-04-18 11:05:00,64.17,64.17,64.08,64.14,95800.0,45.7855,45.7855,45.7213,45.7641,95800.0
2013-04-18 11:10:00,64.14,64.18,64.07,64.16,72300.0,45.7641,45.7927,45.7142,45.7784,72300.0
2013-04-18 11:15:00,64.16,64.21,64.16,64.17,113400.0,45.7784,45.8141,45.7784,45.7855,113400.0
2013-04-18 11:20:00,64.17,64.21,64.12,64.18,194200.0,45.7855,45.8141,45.7499,45.7927,194200.0
2013-04-18 11:25:00,64.17,64.2,64.07,64.09,118600.0,45.7855,45.8069,45.7142,45.7285,118600.0
2013-04-18 11:30:00,64.1,64.13,64.07,64.08,60800.0,45.7356,45.757,45.7142,45.7213,60800.0
2013-04-18 11:35:00,64.07,64.11,64.0,64.04,43200.0,45.7142,45.7427,45.6642,45.6928,43200.0
2013-04-18 11:40:00,64.04,64.08,63.76,63.76,98600.0,45.6928,45.7213,45.493,45.493,98600.0
2013-04-18 11:45:00,63.77,63.82,63.63,63.82,198600.0,45.5001,45.5358,45.4002,45.5358,198600.0
2013-04-18 11:50:00,63.83,63.88,63.67,63.85,93600.0,45.543,45.5786,45.4288,45.5572,93600.0
2013-04-18 11:55:00,63.85,63.95,63.84,63.94,46600.0,45.5572,45.6286,45.5501,45.6214,46600.0
2013-04-18 12:00:00,63.93,63.98,63.84,63.87,61400.0,45.6143,45.65,45.5501,45.5715,61400.0
2013-04-18 12:05:00,63.87,63.96,63.83,63.86,53400.0,45.5715,45.6357,45.543,45.5644,53400.0
2013-04-18 12:10:00,63.86,63.91,63.81,63.84,79600.0,45.5644,45.6,45.5287,45.5501,79600.0
2013-04-18 12:15:00,63.85,63.86,63.75,63.76,54700.0,45.5572,45.5644,45.4859,45.493,54700.0
2013-04-18 12:20:00,63.75,63.9,63.74,63.88,51900.0,45.4859,45.5929,45.4787,45.5786,51900.0
2013-04-18 12:25:00,63.89,64.1,63.89,64.06,125100.0,45.5858,45.7356,45.5858,45.7071,125100.0
2013-04-18 12:30:00,64.07,64.1,64.0,64.06,73800.0,45.7142,45.7356,45.6642,45.7071,73800.0
2013-04-18 12:35:00,64.07,64.07,63.87,63.87,84900.0,45.7142,45.7142,45.5715,45.5715,84900.0
2013-04-18 12:40:00,63.88,63.95,63.85,63.88,57600.0,45.5786,45.6286,45.5572,45.5786,57600.0
2013-04-18 12:45:00,63.89,63.95,63.86,63.93,60000.0,45.5858,45.6286,45.5644,45.6143,60000.0
2013-04-18 12:50:00,63.94,63.99,63.85,63.86,78300.0,45.6214,45.6571,45.5572,45.5644,78300.0
2013-04-18 12:55:00,63.87,63.88,63.79,63.81,86400.0,45.5715,45.5786,45.5144,45.5287,86400.0
2013-04-18 13:00:00,63.8,63.92,63.79,63.92,59500.0,45.5215,45.6072,45.5144,45.6072,59500.0
2013-04-18 13:05:00,63.92,63.96,63.84,63.84,131000.0,45.6072,45.6357,45.5501,45.5501,131000.0
2013-04-18 13:10:00,63.84,63.85,63.76,63.76,48500.0,45.5501,45.5572,45.493,45.493,48500.0
2013-04-18 13:15:00,63.76,63.77,63.6,63.63,74800.0,45.493,45.5001,45.3788,45.4002,74800.0
2013-04-18 13:20:00,63.62,63.72,63.62,63.69,60800.0,45.3931,45.4645,45.3931,45.4431,60800.0
2013-04-18 13:25:00,63.7,63.78,63.67,63.77,252300.0,45.4502,45.5073,45.4288,45.5001,252300.0
2013-04-18 13:30:00,63.78,63.78,63.67,63.71,42300.0,45.5073,45.5073,45.4288,45.4573,42300.0
2013-04-18 13:35:00,63.71,63.83,63.7,63.83,107900.0,45.4573,45.543,45.4502,45.543,107900.0
2013-04-18 13:40:00,63.83,63.85,63.75,63.76,104500.0,45.543,45.5572,45.4859,45.493,104500.0
2013-04-18 13:45:00,63.76,63.79,63.66,63.69,99700.0,45.493,45.5144,45.4217,45.4431,99700.0
2013-04-18 13:50:00,63.67,63.69,63.63,63.66,127600.0,45.4288,45.4431,45.4002,45.4217,127600.0
2013-04-18 13:55:00,63.66,63.72,63.63,63.72,94000.0,45.4217,45.4645,45.4002,45.4645,94000.0
2013-04-18 14:00:00,63.72,63.72,63.6,63.62,79300.0,45.4645,45.4645,45.3788,45.3931,79300.0
2013-04-18 14:05:00,63.62,63.68,63.54,63.54,101500.0,45.3931,45.4359,45.336,45.336,101500.0
2013-04-18 14:10:00,63.54,63.56,63.51,63.55,82800.0,45.336,45.3503,45.3146,45.3432,82800.0
2013-04-18 14:15:00,63.55,63.57,63.48,63.54,82100.0,45.3432,45.3574,45.2932,45.336,82100.0
2013-04-18 14:20:00,63.54,63.6,63.44,63.55,202500.0,45.336,45.3788,45.2647,45.3432,202500.0
2013-04-18 14:25:00,63.55,63.56,63.48,63.53,135000.0,45.3432,45.3503,45.2932,45.3289,135000.0
2013-04-18 14:30:00,63.54,63.58,63.48,63.54,130200.0,45.336,45.3646,45.2932,45.336,130200.0
2013-04-18 14:35:00,63.53,63.59,63.49,63.52,140900.0,45.3289,45.3717,45.3004,45.3218,140900.0
2013-04-18 14:40:00,63.51,63.57,63.45,63.46,108200.0,45.3146,45.3574,45.2718,45.279,108200.0
2013-04-18 14:45:00,63.46,63.5,63.33,63.35,213000.0,45.279,45.3075,45.1862,45.2005,213000.0
2013-04-18 14:50:00,63.36,63.4,63.25,63.39,258900.0,45.2076,45.2361,45.1291,45.229,258900.0
2013-04-18 14:55:00,63.38,63.39,63.25,63.34,154600.0,45.2219,45.229,45.1291,45.1933,154600.0
2013-04-18 15:00:00,63.34,63.38,63.28,63.3,131800.0,45.1933,45.2219,45.1505,45.1648,131800.0
2013-04-18 15:05:00,63.29,63.39,63.28,63.36,113400.0,45.1577,45.229,45.1505,45.2076,113400.0
2013-04-18 15:10:00,63.36,63.49,63.36,63.49,150200.0,45.2076,45.3004,45.2076,45.3004,150200.0
2013-04-18 15:15:00,63.47,63.53,63.42,63.49,204400.0,45.2861,45.3289,45.2504,45.3004,204400.0
2013-04-18 15:20:00,63.49,63.49,63.34,63.37,134900.0,45.3004,45.3004,45.1933,45.2147,134900.0
2013-04-18 15:25:00,63.37,63.4,63.26,63.31,161900.0,45.2147,45.2361,45.1363,45.1719,161900.0
2013-04-18 15:30:00,63.3,63.49,63.3,63.37,161800.0,45.1648,45.3004,45.1648,45.2147,161800.0
2013-04-18 15:35:00,63.37,63.44,63.33,63.41,134400.0,45.2147,45.2647,45.1862,45.2433,134400.0
2013-04-18 15:40:00,63.41,63.5,63.38,63.49,118200.0,45.2433,45.3075,45.2219,45.3004,118200.0
2013-04-18 15:45:00,63.49,63.57,63.43,63.54,190900.0,45.3004,45.3574,45.2575,45.336,190900.0
2013-04-18 15:50:00,63.54,63.58,63.48,63.56,316200.0,45.336,45.3646,45.2932,45.3503,316200.0
2013-04-18 15:55:00,63.57,63.67,63.52,63.65,800300.0,45.3574,45.4288,45.3218,45.4145,800300.0
2013-04-19 09:30:00,63.62,63.72,63.1,63.3,1631300.0,45.3931,45.4645,45.0221,45.1648,1631300.0
2013-04-19 09:35:00,63.29,63.37,63.14,63.32,175800.0,45.1577,45.2147,45.0506,45.1791,175800.0
2013-04-19 09:40:00,63.32,63.32,63.03,63.25,190100.0,45.1791,45.1791,44.9721,45.1291,190100.0
2013-04-19 09:45:00,63.25,63.36,63.17,63.25,113600.0,45.1291,45.2076,45.072,45.1291,113600.0
2013-04-19 09:50:00,63.26,63.44,63.24,63.4,97600.0,45.1363,45.2647,45.122,45.2361,97600.0
2013-04-19 09:55:00,63.4,63.66,63.36,63.62,160900.0,45.2361,45.4217,45.2076,45.3931,160900.0
2013-04-19 10:00:00,63.61,63.77,63.61,63.69,238300.0,45.386,45.5001,45.386,45.4431,238300.0
2013-04-19 10:05:00,63.7,63.8,63.66,63.78,318900.0,45.4502,45.5215,45.4217,45.5073,318900.0
2013-04-19 10:10:00,63.78,63.92,63.68,63.92,290400.0,45.5073,45.6072,45.4359,45.6072,290400.0
2013-04-19 10:15:00,63.9,64.08,63.87,64.06,198700.0,45.5929,45.7213,45.5715,45.7071,198700.0
2013-04-19 10:20:00,64.05,64.12,63.98,63.99,166400.0,45.6999,45.7499,45.65,45.6571,166400.0
2013-04-19 10:25:00,64.0,64.05,63.86,64.02,194300.0,45.6642,45.6999,45.5644,45.6785,194300.0
2013-04-19 10:30:00,64.03,64.07,63.91,64.04,176600.0,45.6857,45.7142,45.6,45.6928,176600.0
2013-04-19 10:35:00,64.04,64.11,63.89,63.89,158200.0,45.6928,45.7427,45.5858,45.5858,158200.0
2013-04-19 10:40:00,63.9,64.04,63.84,63.91,203600.0,45.5929,45.6928,45.5501,45.6,203600.0
2013-04-19 10:45:00,63.92,63.93,63.76,63.87,108500.0,45.6072,45.6143,45.493,45.5715,108500.0
2013-04-19 10:50:00,63.87,63.87,63.63,63.68,212400.0,45.5715,45.5715,45.4002,45.4359,212400.0
2013-04-19 10:55:00,63.68,63.88,63.67,63.85,117800.0,45.4359,45.5786,45.4288,45.5572,117800.0
2013-04-19 11:00:00,63.86,63.9,63.66,63.66,181300.0,45.5644,45.5929,45.4217,45.4217,181300.0
2013-04-19 11:05:00,63.66,63.84,63.66,63.79,130700.0,45.4217,45.5501,45.4217,45.5144,130700.0
2013-04-19 11:10:00,63.8,63.87,63.76,63.86,99700.0,45.5215,45.5715,45.493,45.5644,99700.0
2013-04-19 11:15:00,63.85,63.93,63.83,63.9,68500.0,45.5572,45.6143,45.543,45.5929,68500.0
2013-04-19 11:20:00,63.89,63.93,63.86,63.92,69200.0,45.5858,45.6143,45.5644,45.6072,69200.0
2013-04-19 11:25:00,63.91,63.94,63.87,63.88,65000.0,45.6,45.6214,45.5715,45.5786,65000.0
2013-04-19 11:30:00,63.89,63.95,63.85,63.89,82200.0,45.5858,45.6286,45.5572,45.5858,82200.0
2013-04-19 11:35:00,63.88,63.95,63.85,63.85,69300.0,45.5786,45.6286,45.5572,45.5572,69300.0
2013-04-19 11:40:00,63.85,63.85,63.77,63.84,98200.0,45.5572,45.5572,45.5001,45.5501,98200.0
2013-04-19 11:45:00,63.84,63.88,63.81,63.83,75200.0,45.5501,45.5786,45.5287,45.543,75200.0
2013-04-19 11:50:00,63.84,63.86,63.8,63.82,85500.0,45.5501,45.5644,45.5215,45.5358,85500.0
2013-04-19 11:55:00,63.82,63.88,63.81,63.85,70000.0,45.5358,45.5786,45.5287,45.5572,70000.0
2013-04-19 12:00:00,63.85,63.91,63.82,63.87,207500.0,45.5572,45.6,45.5358,45.5715,207500.0
2013-04-19 12:05:00,63.87,63.87,63.81,63.83,236000.0,45.5715,45.5715,45.5287,45.543,236000.0
2013-04-19 12:10:00,63.83,63.85,63.8,63.85,58900.0,45.543,45.5572,45.5215,45.5572,58900.0
2013-04-19 12:15:00,63.84,63.85,63.8,63.82,52700.0,45.5501,45.5572,45.5215,45.5358,52700.0
2013-04-19 12:20:00,63.81,63.85,63.79,63.85,59400.0,45.5287,45.5572,45.5144,45.5572,59400.0
2013-04-19 12:25:00,63.85,63.92,63.84,63.91,66700.0,45.5572,45.6072,45.5501,45.6,66700.0
2013-04-19 12:30:00,63.92,63.97,63.88,63.91,70100.0,45.6072,45.6428,45.5786,45.6,70100.0
2013-04-19 12:35:00,63.91,63.94,63.88,63.9,36500.0,45.6,45.6214,45.5786,45.5929,36500.0
2013-04-19 12:40:00,63.9,63.94,63.89,63.92,57300.0,45.5929,45.6214,45.5858,45.6072,57300.0
2013-04-19 12:45:00,63.92,63.94,63.86,63.86,57900.0,45.6072,45.6214,45.5644,45.5644,57900.0
2013-04-19 12:50:00,63.86,63.91,63.86,63.91,28600.0,45.5644,45.6,45.5644,45.6,28600.0
2013-04-19 12:55:00,63.91,63.91,63.82,63.83,42500.0,45.6,45.6,45.5358,45.543,42500.0
2013-04-19 13:00:00,63.83,63.89,63.8,63.8,63900.0,45.543,45.5858,45.5215,45.5215,63900.0
2013-04-19 13:05:00,63.81,63.82,63.77,63.79,62100.0,45.5287,45.5358,45.5001,45.5144,62100.0
2013-04-19 13:10:00,63.78,63.87,63.78,63.87,68900.0,45.5073,45.5715,45.5073,45.5715,68900.0
2013-04-19 13:15:00,63.86,63.89,63.82,63.83,99700.0,45.5644,45.5858,45.5358,45.543,99700.0
2013-04-19 13:20:00,63.82,63.89,63.8,63.89,65800.0,45.5358,45.5858,45.5215,45.5858,65800.0
2013-04-19 13:25:00,63.89,63.97,63.89,63.97,67100.0,45.5858,45.6428,45.5858,45.6428,67100.0
2013-04-19 13:30:00,63.95,63.96,63.82,63.83,100400.0,45.6286,45.6357,45.5358,45.543,100400.0
2013-04-19 13:35:00,63.84,63.91,63.84,63.85,34600.0,45.5501,45.6,45.5501,45.5572,34600.0
2013-04-19 13:40:00,63.85,63.89,63.84,63.85,45200.0,45.5572,45.5858,45.5501,45.5572,45200.0
2013-04-19 13:45:00,63.85,63.87,63.81,63.81,56300.0,45.5572,45.5715,45.5287,45.5287,56300.0
2013-04-19 13:50:00,63.81,63.85,63.79,63.84,45600.0,45.5287,45.5572,45.5144,45.5501,45600.0
2013-04-19 13:55:00,63.85,63.86,63.83,63.83,30500.0,45.5572,45.5644,45.543,45.543,30500.0
2013-04-19 14:00:00,63.83,63.9,63.83,63.9,59000.0,45.543,45.5929,45.543,45.5929,59000.0
2013-04-19 14:05:00,63.89,63.98,63.89,63.97,88400.0,45.5858,45.65,45.5858,45.6428,88400.0
2013-04-19 14:10:00,63.97,64.0,63.96,63.97,81200.0,45.6428,45.6642,45.6357,45.6428,81200.0
2013-04-19 14:15:00,63.98,64.01,63.93,63.94,72000.0,45.65,45.6714,45.6143,45.6214,72000.0
2013-04-19 14:20:00,63.93,64.0,63.93,63.98,91400.0,45.6143,45.6642,45.6143,45.65,91400.0
2013-04-19 14:25:00,63.99,64.0,63.96,63.97,76800.0,45.6571,45.6642,45.6357,45.6428,76800.0
2013-04-19 14:30:00,63.96,64.02,63.96,64.01,98500.0,45.6357,45.6785,45.6357,45.6714,98500.0
2013-04-19 14:35:00,64.02,64.04,63.9,63.93,82100.0,45.6785,45.6928,45.5929,45.6143,82100.0
2013-04-19 14:40:00,63.93,63.98,63.9,63.94,107000.0,45.6143,45.65,45.5929,45.6214,107000.0
2013-04-19 14:45:00,63.94,63.96,63.87,63.9,64500.0,45.6214,45.6357,45.5715,45.5929,64500.0
2013-04-19 14:50:00,63.9,63.9,63.85,63.89,61000.0,45.5929,45.5929,45.5572,45.5858,61000.0
2013-04-19 14:55:00,63.88,63.89,63.78,63.79,108400.0,45.5786,45.5858,45.5073,45.5144,108400.0
2013-04-19 15:00:00,63.78,63.8,63.73,63.74,69900.0,45.5073,45.5215,45.4716,45.4787,69900.0
2013-04-19 15:05:00,63.75,63.85,63.75,63.81,76300.0,45.4859,45.5572,45.4859,45.5287,76300.0
2013-04-19 15:10:00,63.81,63.88,63.81,63.83,49100.0,45.5287,45.5786,45.5287,45.543,49100.0
2013-04-19 15:15:00,63.83,63.84,63.79,63.81,70100.0,45.543,45.5501,45.5144,45.5287,70100.0
2013-04-19 15:20:00,63.81,63.89,63.81,63.84,93500.0,45.5287,45.5858,45.5287,45.5501,93500.0
2013-04-19 15:25:00,63.85,63.97,63.85,63.97,75400.0,45.5572,45.6428,45.5572,45.6428,75400.0
2013-04-19 15:30:00,63.97,64.0,63.92,63.93,161200.0,45.6428,45.6642,45.6072,45.6143,161200.0
2013-04-19 15:35:00,63.93,63.98,63.92,63.97,269500.0,45.6143,45.65,45.6072,45.6428,269500.0
2013-04-19 15:40:00,63.97,64.03,63.95,64.03,148100.0,45.6428,45.6857,45.6286,45.6857,148100.0
2013-04-19 15:45:00,64.03,64.03,63.95,63.98,211500.0,45.6857,45.6857,45.6286,45.65,211500.0
2013-04-19 15:50:00,63.99,64.02,63.96,64.02,262000.0,45.6571,45.6785,45.6357,45.6785,262000.0
2013-04-19 15:55:00,64.02,64.03,63.9,63.9,521800.0,45.6785,45.6857,45.5929,45.5929,521800.0
2013-04-22 09:30:00,63.99,64.35,63.91,64.17,756000.0,45.6571,45.914,45.6,45.7855,756000.0
2013-04-22 09:35:00,64.18,64.26,64.11,64.12,493400.0,45.7927,45.8498,45.7427,45.7499,493400.0
2013-04-22 09:40:00,64.12,64.17,64.02,64.08,609400.0,45.7499,45.7855,45.6785,45.7213,609400.0
2013-04-22 09:45:00,64.08,64.12,63.9,63.9,413800.0,45.7213,45.7499,45.5929,45.5929,413800.0
2013-04-22 09:50:00,63.9,64.05,63.89,64.04,376600.0,45.5929,45.6999,45.5858,45.6928,376600.0
2013-04-22 09:55:00,64.03,64.05,63.85,63.93,408400.0,45.6857,45.6999,45.5572,45.6143,408400.0
2013-04-22 10:00:00,63.93,64.02,63.77,63.99,474800.0,45.6143,45.6785,45.5001,45.6571,474800.0
2013-04-22 10:05:00,63.98,63.98,63.74,63.74,311800.0,45.65,45.65,45.4787,45.4787,311800.0
2013-04-22 10:10:00,63.73,63.77,63.58,63.69,276800.0,45.4716,45.5001,45.3646,45.4431,276800.0
2013-04-22 10:15:00,63.7,63.86,63.68,63.78,367800.0,45.4502,45.5644,45.4359,45.5073,367800.0
2013-04-22 10:20:00,63.77,63.9,63.75,63.8,712600.0,45.5001,45.5929,45.4859,45.5215,712600.0
2013-04-22 10:25:00,63.8,63.93,63.8,63.93,240200.0,45.5215,45.6143,45.5215,45.6143,240200.0
2013-04-22 10:30:00,63.92,63.93,63.77,63.83,343200.0,45.6072,45.6143,45.5001,45.543,343200.0
2013-04-22 10:35:00,63.84,64.0,63.8,63.99,263200.0,45.5501,45.6642,45.5215,45.6571,263200.0
2013-04-22 10:40:00,63.99,63.99,63.9,63.99,193600.0,45.6571,45.6571,45.5929,45.6571,193600.0
2013-04-22 10:45:00,63.99,64.1,63.98,64.08,274000.0,45.6571,45.7356,45.65,45.7213,274000.0
2013-04-22 10:50:00,64.08,64.09,63.99,64.0,294600.0,45.7213,45.7285,45.6571,45.6642,294600.0
2013-04-22 10:55:00,64.01,64.06,63.99,64.03,204800.0,45.6714,45.7071,45.6571,45.6857,204800.0
2013-04-22 11:00:00,64.04,64.06,63.94,63.99,160200.0,45.6928,45.7071,45.6214,45.6571,160200.0
2013-04-22 11:05:00,63.99,64.05,63.97,64.0,177400.0,45.6571,45.6999,45.6428,45.6642,177400.0
2013-04-22 11:10:00,63.99,64.0,63.9,63.97,201200.0,45.6571,45.6642,45.5929,45.6428,201200.0
2013-04-22 11:15:00,63.96,64.01,63.95,64.01,209000.0,45.6357,45.6714,45.6286,45.6714,209000.0
2013-04-22 11:20:00,64.0,64.01,63.95,63.96,149400.0,45.6642,45.6714,45.6286,45.6357,149400.0
2013-04-22 11:25:00,63.96,63.99,63.93,63.97,252400.0,45.6357,45.6571,45.6143,45.6428,252400.0
2013-04-22 11:30:00,63.97,64.05,63.97,64.05,311200.0,45.6428,45.6999,45.6428,45.6999,311200.0
2013-04-22 11:35:00,64.04,64.09,64.02,64.07,221400.0,45.6928,45.7285,45.6785,45.7142,221400.0
2013-04-22 11:40:00,64.06,64.07,64.01,64.03,118000.0,45.7071,45.7142,45.6714,45.6857,118000.0
2013-04-22 11:45:00,64.02,64.03,63.96,63.99,377000.0,45.6785,45.6857,45.6357,45.6571,377000.0
2013-04-22 11:50:00,63.99,64.01,63.97,64.01,302400.0,45.6571,45.6714,45.6428,45.6714,302400.0
2013-04-22 11:55:00,64.0,64.07,64.0,64.05,132600.0,45.6642,45.7142,45.6642,45.6999,132600.0
2013-04-22 12:00:00,64.05,64.07,64.02,64.04,58600.0,45.6999,45.7142,45.6785,45.6928,58600.0
2013-04-22 12:05:00,64.04,64.21,64.04,64.19,232400.0,45.6928,45.8141,45.6928,45.7998,232400.0
2013-04-22 12:10:00,64.19,64.25,64.11,64.11,217600.0,45.7998,45.8426,45.7427,45.7427,217600.0
2013-04-22 12:15:00,64.11,64.14,64.09,64.1,219600.0,45.7427,45.7641,45.7285,45.7356,219600.0
2013-04-22 12:20:00,64.1,64.12,64.07,64.1,92400.0,45.7356,45.7499,45.7142,45.7356,92400.0
2013-04-22 12:25:00,64.09,64.09,64.06,64.07,70400.0,45.7285,45.7285,45.7071,45.7142,70400.0
2013-04-22 12:30:00,64.06,64.11,64.06,64.08,71000.0,45.7071,45.7427,45.7071,45.7213,71000.0
2013-04-22 12:35:00,64.08,64.16,64.07,64.15,176600.0,45.7213,45.7784,45.7142,45.7713,176600.0
2013-04-22 12:40:00,64.14,64.2,64.09,64.13,183200.0,45.7641,45.8069,45.7285,45.757,183200.0
2013-04-22 12:45:00,64.12,64.17,64.11,64.13,78400.0,45.7499,45.7855,45.7427,45.757,78400.0
2013-04-22 12:50:00,64.12,64.14,64.09,64.14,76200.0,45.7499,45.7641,45.7285,45.7641,76200.0
2013-04-22 12:55:00,64.14,64.21,64.14,64.17,168000.0,45.7641,45.8141,45.7641,45.7855,168000.0
2013-04-22 13:00:00,64.17,64.2,64.14,64.15,152200.0,45.7855,45.8069,45.7641,45.7713,152200.0
2013-04-22 13:05:00,64.16,64.22,64.16,64.2,241600.0,45.7784,45.8212,45.7784,45.8069,241600.0
2013-04-22 13:10:00,64.2,64.23,64.16,64.18,155800.0,45.8069,45.8284,45.7784,45.7927,155800.0
2013-04-22 13:15:00,64.18,64.19,64.13,64.14,95000.0,45.7927,45.7998,45.757,45.7641,95000.0
2013-04-22 13:20:00,64.13,64.16,64.13,64.16,55800.0,45.757,45.7784,45.757,45.7784,55800.0
2013-04-22 13:25:00,64.15,64.17,64.12,64.17,94000.0,45.7713,45.7855,45.7499,45.7855,94000.0
2013-04-22 13:30:00,64.17,64.21,64.14,64.2,142600.0,45.7855,45.8141,45.7641,45.8069,142600.0
2013-04-22 13:35:00,64.2,64.28,64.19,64.25,138800.0,45.8069,45.864,45.7998,45.8426,138800.0
2013-04-22 13:40:00,64.25,64.32,64.22,64.32,160000.0,45.8426,45.8926,45.8212,45.8926,160000.0
2013-04-22 13:45:00,64.31,64.35,64.27,64.27,129000.0,45.8854,45.914,45.8569,45.8569,129000.0
2013-04-22 13:50:00,64.27,64.29,64.25,64.27,215000.0,45.8569,45.8712,45.8426,45.8569,215000.0
2013-04-22 13:55:00,64.28,64.29,64.21,64.22,201000.0,45.864,45.8712,45.8141,45.8212,201000.0
2013-04-22 14:00:00,64.21,64.28,64.21,64.25,198600.0,45.8141,45.864,45.8141,45.8426,198600.0
2013-04-22 14:05:00,64.25,64.25,64.23,64.23,100800.0,45.8426,45.8426,45.8284,45.8284,100800.0
2013-04-22 14:10:00,64.22,64.25,64.22,64.24,143000.0,45.8212,45.8426,45.8212,45.8355,143000.0
2013-04-22 14:15:00,64.24,64.4,64.24,64.38,231800.0,45.8355,45.9496,45.8355,45.9354,231800.0
2013-04-22 14:20:00,64.38,64.46,64.38,64.42,139800.0,45.9354,45.9925,45.9354,45.9639,139800.0
2013-04-22 14:25:00,64.43,64.5,64.42,64.46,200000.0,45.9711,46.021,45.9639,45.9925,200000.0
2013-04-22 14:30:00,64.48,64.5,64.46,64.46,153000.0,46.0067,46.021,45.9925,45.9925,153000.0
2013-04-22 14:35:00,64.46,64.49,64.46,64.49,135000.0,45.9925,46.0139,45.9925,46.0139,135000.0
2013-04-22 14:40:00,64.5,64.54,64.48,64.52,209400.0,46.021,46.0495,46.0067,46.0353,209400.0
2013-04-22 14:45:00,64.52,64.53,64.47,64.5,167000.0,46.0353,46.0424,45.9996,46.021,167000.0
2013-04-22 14:50:00,64.49,64.53,64.48,64.5,195200.0,46.0139,46.0424,46.0067,46.021,195200.0
2013-04-22 14:55:00,64.51,64.52,64.47,64.47,221000.0,46.0281,46.0353,45.9996,45.9996,221000.0
2013-04-22 15:00:00,64.48,64.5,64.46,64.47,206000.0,46.0067,46.021,45.9925,45.9996,206000.0
2013-04-22 15:05:00,64.47,64.5,64.45,64.48,233600.0,45.9996,46.021,45.9853,46.0067,233600.0
2013-04-22 15:10:00,64.47,64.5,64.44,64.47,182400.0,45.9996,46.021,45.9782,45.9996,182400.0
2013-04-22 15:15:00,64.47,64.48,64.42,64.42,157800.0,45.9996,46.0067,45.9639,45.9639,157800.0
2013-04-22 15:20:00,64.42,64.48,64.41,64.45,307200.0,45.9639,46.0067,45.9568,45.9853,307200.0
2013-04-22 15:25:00,64.44,64.49,64.4,64.42,263600.0,45.9782,46.0139,45.9496,45.9639,263600.0
2013-04-22 15:30:00,64.43,64.5,64.42,64.49,291400.0,45.9711,46.021,45.9639,46.0139,291400.0
2013-04-22 15:35:00,64.49,64.5,64.41,64.48,394800.0,46.0139,46.021,45.9568,46.0067,394800.0
2013-04-22 15:40:00,64.48,64.48,64.42,64.42,213000.0,46.0067,46.0067,45.9639,45.9639,213000.0
2013-04-22 15:45:00,64.43,64.46,64.39,64.45,321600.0,45.9711,45.9925,45.9425,45.9853,321600.0
2013-04-22 15:50:00,64.46,64.5,64.43,64.48,755000.0,45.9925,46.021,45.9711,46.0067,755000.0
2013-04-22 15:55:00,64.49,64.59,64.48,64.58,1055200.0,46.0139,46.0852,46.0067,46.0781,1055200.0
2013-04-23 09:30:00,64.95,65.2,64.61,64.78,325100.0,46.3421,46.5205,46.0995,46.2208,325100.0
2013-04-23 09:35:00,64.78,65.01,64.77,65.0,337100.0,46.2208,46.3849,46.2136,46.3778,337100.0
2013-04-23 09:40:00,65.0,65.05,64.95,65.01,243800.0,46.3778,46.4134,46.3421,46.3849,243800.0
2013-04-23 09:45:00,65.0,65.1,64.95,65.09,228500.0,46.3778,46.4491,46.3421,46.442,228500.0
2013-04-23 09:50:00,65.08,65.19,65.01,65.14,180200.0,46.4348,46.5133,46.3849,46.4776,180200.0
2013-04-23 09:55:00,65.14,65.18,65.08,65.14,127200.0,46.4776,46.5062,46.4348,46.4776,127200.0
2013-04-23 10:00:00,65.15,65.33,65.14,65.25,284900.0,46.4848,46.6132,46.4776,46.5561,284900.0
2013-04-23 10:05:00,65.25,65.29,65.17,65.18,210700.0,46.5561,46.5847,46.499,46.5062,210700.0
2013-04-23 10:10:00,65.18,65.27,65.18,65.25,99500.0,46.5062,46.5704,46.5062,46.5561,99500.0
2013-04-23 10:15:00,65.25,65.33,65.23,65.26,105200.0,46.5561,46.6132,46.5419,46.5633,105200.0
2013-04-23 10:20:00,65.27,65.28,65.18,65.22,169300.0,46.5704,46.5775,46.5062,46.5347,169300.0
2013-04-23 10:25:00,65.21,65.3,65.12,65.27,127700.0,46.5276,46.5918,46.4634,46.5704,127700.0
2013-04-23 10:30:00,65.27,65.33,65.23,65.3,110000.0,46.5704,46.6132,46.5419,46.5918,110000.0
2013-04-23 10:35:00,65.3,65.33,65.24,65.27,94700.0,46.5918,46.6132,46.549,46.5704,94700.0
2013-04-23 10:40:00,65.27,65.38,65.25,65.32,146100.0,46.5704,46.6489,46.5561,46.6061,146100.0
2013-04-23 10:45:00,65.32,65.4,65.31,65.31,127300.0,46.6061,46.6632,46.5989,46.5989,127300.0
2013-04-23 10:50:00,65.31,65.33,65.27,65.32,85600.0,46.5989,46.6132,46.5704,46.6061,85600.0
2013-04-23 10:55:00,65.31,65.35,65.27,65.27,122500.0,46.5989,46.6275,46.5704,46.5704,122500.0
2013-04-23 11:00:00,65.28,65.36,65.27,65.34,72300.0,46.5775,46.6346,46.5704,46.6203,72300.0
2013-04-23 11:05:00,65.33,65.35,65.28,65.33,70800.0,46.6132,46.6275,46.5775,46.6132,70800.0
2013-04-23 11:10:00,65.34,65.37,65.26,65.29,91800.0,46.6203,46.6417,46.5633,46.5847,91800.0
2013-04-23 11:15:00,65.3,65.38,65.3,65.36,122400.0,46.5918,46.6489,46.5918,46.6346,122400.0
2013-04-23 11:20:00,65.35,65.42,65.33,65.37,58300.0,46.6275,46.6774,46.6132,46.6417,58300.0
2013-04-23 11:25:00,65.37,65.42,65.34,65.34,77500.0,46.6417,46.6774,46.6203,46.6203,77500.0
2013-04-23 11:30:00,65.34,65.36,65.32,65.33,96700.0,46.6203,46.6346,46.6061,46.6132,96700.0
2013-04-23 11:35:00,65.34,65.35,65.31,65.32,95400.0,46.6203,46.6275,46.5989,46.6061,95400.0
2013-04-23 11:40:00,65.33,65.34,65.3,65.3,74100.0,46.6132,46.6203,46.5918,46.5918,74100.0
2013-04-23 11:45:00,65.3,65.33,65.29,65.3,69000.0,46.5918,46.6132,46.5847,46.5918,69000.0
2013-04-23 11:50:00,65.31,65.36,65.28,65.36,70700.0,46.5989,46.6346,46.5775,46.6346,70700.0
2013-04-23 11:55:00,65.36,65.41,65.32,65.37,80900.0,46.6346,46.6703,46.6061,46.6417,80900.0
2013-04-23 12:00:00,65.36,65.4,65.36,65.4,42300.0,46.6346,46.6632,46.6346,46.6632,42300.0
2013-04-23 12:05:00,65.4,65.44,65.37,65.42,51000.0,46.6632,46.6917,46.6417,46.6774,51000.0
2013-04-23 12:10:00,65.43,65.44,65.36,65.41,47200.0,46.6846,46.6917,46.6346,46.6703,47200.0
2013-04-23 12:15:00,65.41,65.43,65.36,65.39,77200.0,46.6703,46.6846,46.6346,46.656,77200.0
2013-04-23 12:20:00,65.39,65.43,65.36,65.39,73300.0,46.656,46.6846,46.6346,46.656,73300.0
2013-04-23 12:25:00,65.39,65.46,65.38,65.41,69500.0,46.656,46.706,46.6489,46.6703,69500.0
2013-04-23 12:30:00,65.41,65.44,65.39,65.4,89000.0,46.6703,46.6917,46.656,46.6632,89000.0
2013-04-23 12:35:00,65.41,65.42,65.36,65.38,77500.0,46.6703,46.6774,46.6346,46.6489,77500.0
2013-04-23 12:40:00,65.38,65.4,65.35,65.39,66700.0,46.6489,46.6632,46.6275,46.656,66700.0
2013-04-23 12:45:00,65.39,65.41,65.33,65.33,48000.0,46.656,46.6703,46.6132,46.6132,48000.0
2013-04-23 12:50:00,65.33,65.39,65.32,65.34,58800.0,46.6132,46.656,46.6061,46.6203,58800.0
2013-04-23 12:55:00,65.34,65.41,65.33,65.4,50200.0,46.6203,46.6703,46.6132,46.6632,50200.0
2013-04-23 13:00:00,65.4,65.4,65.34,65.36,21200.0,46.6632,46.6632,46.6203,46.6346,21200.0
2013-04-23 13:05:00,65.35,65.37,64.79,64.84,387800.0,46.6275,46.6417,46.2279,46.2636,387800.0
2013-04-23 13:10:00,64.81,65.45,64.77,65.38,413600.0,46.2422,46.6988,46.2136,46.6489,413600.0
2013-04-23 13:15:00,65.38,65.46,65.26,65.46,38900.0,46.6489,46.706,46.5633,46.706,38900.0
2013-04-23 13:20:00,65.45,65.49,65.41,65.41,48500.0,46.6988,46.7274,46.6703,46.6703,48500.0
2013-04-23 13:25:00,65.41,65.43,65.3,65.37,55900.0,46.6703,46.6846,46.5918,46.6417,55900.0
2013-04-23 13:30:00,65.38,65.42,65.33,65.38,72300.0,46.6489,46.6774,46.6132,46.6489,72300.0
2013-04-23 13:35:00,65.38,65.4,65.33,65.37,59300.0,46.6489,46.6632,46.6132,46.6417,59300.0
2013-04-23 13:40:00,65.36,65.39,65.31,65.34,47200.0,46.6346,46.656,46.5989,46.6203,47200.0
2013-04-23 13:45:00,65.34,65.39,65.32,65.38,51900.0,46.6203,46.656,46.6061,46.6489,51900.0
2013-04-23 13:50:00,65.38,65.39,65.33,65.36,38100.0,46.6489,46.656,46.6132,46.6346,38100.0
2013-04-23 13:55:00,65.36,65.38,65.22,65.24,123400.0,46.6346,46.6489,46.5347,46.549,123400.0
2013-04-23 14:00:00,65.24,65.28,65.19,65.2,77700.0,46.549,46.5775,46.5133,46.5205,77700.0
2013-04-23 14:05:00,65.2,65.31,65.2,65.28,83900.0,46.5205,46.5989,46.5205,46.5775,83900.0
2013-04-23 14:10:00,65.28,65.29,65.22,65.27,87900.0,46.5775,46.5847,46.5347,46.5704,87900.0
2013-04-23 14:15:00,65.27,65.27,65.14,65.17,138900.0,46.5704,46.5704,46.4776,46.499,138900.0
2013-04-23 14:20:00,65.16,65.17,65.06,65.11,87600.0,46.4919,46.499,46.4206,46.4562,87600.0
2013-04-23 14:25:00,65.11,65.14,65.01,65.01,127800.0,46.4562,46.4776,46.3849,46.3849,127800.0
2013-04-23 14:30:00,65.02,65.06,64.95,65.06,173900.0,46.392,46.4206,46.3421,46.4206,173900.0
2013-04-23 14:35:00,65.05,65.08,65.0,65.07,123600.0,46.4134,46.4348,46.3778,46.4277,123600.0
2013-04-23 14:40:00,65.08,65.1,65.04,65.04,101500.0,46.4348,46.4491,46.4063,46.4063,101500.0
2013-04-23 14:45:00,65.05,65.13,65.04,65.05,104000.0,46.4134,46.4705,46.4063,46.4134,104000.0
2013-04-23 14:50:00,65.05,65.11,65.05,65.1,93300.0,46.4134,46.4562,46.4134,46.4491,93300.0
2013-04-23 14:55:00,65.1,65.15,65.06,65.13,115300.0,46.4491,46.4848,46.4206,46.4705,115300.0
2013-04-23 15:00:00,65.13,65.22,65.12,65.21,106200.0,46.4705,46.5347,46.4634,46.5276,106200.0
2013-04-23 15:05:00,65.22,65.23,65.12,65.17,73300.0,46.5347,46.5419,46.4634,46.499,73300.0
2013-04-23 15:10:00,65.17,65.2,65.13,65.13,65800.0,46.499,46.5205,46.4705,46.4705,65800.0
2013-04-23 15:15:00,65.13,65.22,65.13,65.17,84100.0,46.4705,46.5347,46.4705,46.499,84100.0
2013-04-23 15:20:00,65.17,65.26,65.16,65.23,77900.0,46.499,46.5633,46.4919,46.5419,77900.0
2013-04-23 15:25:00,65.24,65.28,65.22,65.28,83200.0,46.549,46.5775,46.5347,46.5775,83200.0
2013-04-23 15:30:00,65.28,65.31,65.25,65.31,93500.0,46.5775,46.5989,46.5561,46.5989,93500.0
2013-04-23 15:35:00,65.31,65.34,65.27,65.33,133600.0,46.5989,46.6203,46.5704,46.6132,133600.0
2013-04-23 15:40:00,65.34,65.34,65.23,65.25,181900.0,46.6203,46.6203,46.5419,46.5561,181900.0
2013-04-23 15:45:00,65.24,65.31,65.22,65.3,161900.0,46.549,46.5989,46.5347,46.5918,161900.0
2013-04-23 15:50:00,65.3,65.34,65.25,65.26,201700.0,46.5918,46.6203,46.5561,46.5633,201700.0
2013-04-23 15:55:00,65.26,65.38,65.25,65.3,412100.0,46.5633,46.6489,46.5561,46.5918,412100.0
2013-04-24 09:30:00,66.09,66.25,65.98,66.15,514200.0,47.1555,47.2696,47.077,47.1983,514200.0
2013-04-24 09:35:00,66.16,66.25,66.14,66.25,269700.0,47.2054,47.2696,47.1911,47.2696,269700.0
2013-04-24 09:40:00,66.25,66.44,66.19,66.4,459800.0,47.2696,47.4052,47.2268,47.3767,459800.0
2013-04-24 09:45:00,66.42,66.48,66.25,66.37,223700.0,47.3909,47.4337,47.2696,47.3553,223700.0
2013-04-24 09:50:00,66.36,66.39,66.26,66.33,198300.0,47.3481,47.3695,47.2768,47.3267,198300.0
2013-04-24 09:55:00,66.33,66.39,66.29,66.3,192200.0,47.3267,47.3695,47.2982,47.3053,192200.0
2013-04-24 10:00:00,66.3,66.56,66.3,66.35,263700.0,47.3053,47.4908,47.3053,47.341,263700.0
2013-04-24 10:05:00,66.35,66.4,66.14,66.18,241000.0,47.341,47.3767,47.1911,47.2197,241000.0
2013-04-24 10:10:00,66.18,66.28,66.14,66.17,172100.0,47.2197,47.291,47.1911,47.2125,172100.0
2013-04-24 10:15:00,66.16,66.3,66.12,66.24,176100.0,47.2054,47.3053,47.1769,47.2625,176100.0
2013-04-24 10:20:00,66.23,66.29,66.11,66.28,312700.0,47.2554,47.2982,47.1697,47.291,312700.0
2013-04-24 10:25:00,66.29,66.34,66.23,66.31,118300.0,47.2982,47.3338,47.2554,47.3124,118300.0
2013-04-24 10:30:00,66.31,66.37,66.24,66.24,172800.0,47.3124,47.3553,47.2625,47.2625,172800.0
2013-04-24 10:35:00,66.25,66.26,66.17,66.22,154600.0,47.2696,47.2768,47.2125,47.2482,154600.0
2013-04-24 10:40:00,66.22,66.26,66.2,66.22,89800.0,47.2482,47.2768,47.234,47.2482,89800.0
2013-04-24 10:45:00,66.22,66.23,66.16,66.2,143500.0,47.2482,47.2554,47.2054,47.234,143500.0
2013-04-24 10:50:00,66.2,66.25,66.13,66.19,133700.0,47.234,47.2696,47.184,47.2268,133700.0
2013-04-24 10:55:00,66.18,66.25,66.18,66.23,91900.0,47.2197,47.2696,47.2197,47.2554,91900.0
2013-04-24 11:00:00,66.24,66.25,66.0,66.01,174700.0,47.2625,47.2696,47.0913,47.0984,174700.0
2013-04-24 11:05:00,66.01,66.06,65.9,65.91,141100.0,47.0984,47.1341,47.0199,47.027,141100.0
2013-04-24 11:10:00,65.91,66.04,65.88,66.01,168300.0,47.027,47.1198,47.0056,47.0984,168300.0
2013-04-24 11:15:00,66.01,66.02,65.91,65.94,149500.0,47.0984,47.1055,47.027,47.0484,149500.0
2013-04-24 11:20:00,65.94,65.94,65.81,65.9,238800.0,47.0484,47.0484,46.9557,47.0199,238800.0
2013-04-24 11:25:00,65.89,66.01,65.83,66.01,123000.0,47.0128,47.0984,46.97,47.0984,123000.0
2013-04-24 11:30:00,66.01,66.14,66.01,66.14,138400.0,47.0984,47.1911,47.0984,47.1911,138400.0
2013-04-24 11:35:00,66.14,66.34,66.12,66.22,369100.0,47.1911,47.3338,47.1769,47.2482,369100.0
2013-04-24 11:40:00,66.23,66.27,66.17,66.18,137500.0,47.2554,47.2839,47.2125,47.2197,137500.0
2013-04-24 11:45:00,66.17,66.24,66.16,66.23,258300.0,47.2125,47.2625,47.2054,47.2554,258300.0
2013-04-24 11:50:00,66.23,66.29,66.21,66.22,111400.0,47.2554,47.2982,47.2411,47.2482,111400.0
2013-04-24 11:55:00,66.22,66.26,66.2,66.25,120000.0,47.2482,47.2768,47.234,47.2696,120000.0
2013-04-24 12:00:00,66.25,66.3,66.22,66.27,93300.0,47.2696,47.3053,47.2482,47.2839,93300.0
2013-04-24 12:05:00,66.27,66.3,66.23,66.27,118000.0,47.2839,47.3053,47.2554,47.2839,118000.0
2013-04-24 12:10:00,66.26,66.29,66.25,66.25,72900.0,47.2768,47.2982,47.2696,47.2696,72900.0
2013-04-24 12:15:00,66.26,66.26,66.18,66.2,65200.0,47.2768,47.2768,47.2197,47.234,65200.0
2013-04-24 12:20:00,66.2,66.22,66.13,66.22,53800.0,47.234,47.2482,47.184,47.2482,53800.0
2013-04-24 12:25:00,66.22,66.22,66.17,66.18,100300.0,47.2482,47.2482,47.2125,47.2197,100300.0
2013-04-24 12:30:00,66.17,66.26,66.15,66.21,94600.0,47.2125,47.2768,47.1983,47.2411,94600.0
2013-04-24 12:35:00,66.19,66.19,66.05,66.09,108300.0,47.2268,47.2268,47.1269,47.1555,108300.0
2013-04-24 12:40:00,66.09,66.12,66.08,66.09,60600.0,47.1555,47.1769,47.1483,47.1555,60600.0
2013-04-24 12:45:00,66.09,66.13,66.07,66.09,90400.0,47.1555,47.184,47.1412,47.1555,90400.0
2013-04-24 12:50:00,66.09,66.14,66.09,66.09,59300.0,47.1555,47.1911,47.1555,47.1555,59300.0
2013-04-24 12:55:00,66.09,66.12,66.07,66.09,74700.0,47.1555,47.1769,47.1412,47.1555,74700.0
2013-04-24 13:00:00,66.09,66.17,66.09,66.16,35800.0,47.1555,47.2125,47.1555,47.2054,35800.0
2013-04-24 13:05:00,66.15,66.19,66.11,66.13,75600.0,47.1983,47.2268,47.1697,47.184,75600.0
2013-04-24 13:10:00,66.13,66.16,66.08,66.09,232900.0,47.184,47.2054,47.1483,47.1555,232900.0
2013-04-24 13:15:00,66.08,66.12,66.05,66.06,182100.0,47.1483,47.1769,47.1269,47.1341,182100.0
2013-04-24 13:20:00,66.06,66.13,66.06,66.11,111400.0,47.1341,47.184,47.1341,47.1697,111400.0
2013-04-24 13:25:00,66.09,66.12,66.07,66.08,85500.0,47.1555,47.1769,47.1412,47.1483,85500.0
2013-04-24 13:30:00,66.07,66.09,66.05,66.07,85400.0,47.1412,47.1555,47.1269,47.1412,85400.0
2013-04-24 13:35:00,66.08,66.12,66.07,66.11,58600.0,47.1483,47.1769,47.1412,47.1697,58600.0
2013-04-24 13:40:00,66.11,66.11,66.05,66.07,69200.0,47.1697,47.1697,47.1269,47.1412,69200.0
2013-04-24 13:45:00,66.08,66.08,66.03,66.06,59100.0,47.1483,47.1483,47.1127,47.1341,59100.0
2013-04-24 13:50:00,66.06,66.12,66.06,66.12,67000.0,47.1341,47.1769,47.1341,47.1769,67000.0
2013-04-24 13:55:00,66.12,66.14,66.1,66.1,62700.0,47.1769,47.1911,47.1626,47.1626,62700.0
2013-04-24 14:00:00,66.1,66.19,66.08,66.19,103300.0,47.1626,47.2268,47.1483,47.2268,103300.0
2013-04-24 14:05:00,66.18,66.26,66.18,66.24,136100.0,47.2197,47.2768,47.2197,47.2625,136100.0
2013-04-24 14:10:00,66.25,66.26,66.18,66.18,122300.0,47.2696,47.2768,47.2197,47.2197,122300.0
2013-04-24 14:15:00,66.18,66.2,66.09,66.16,119800.0,47.2197,47.234,47.1555,47.2054,119800.0
2013-04-24 14:20:00,66.16,66.17,66.11,66.11,99900.0,47.2054,47.2125,47.1697,47.1697,99900.0
2013-04-24 14:25:00,66.12,66.2,66.1,66.19,81200.0,47.1769,47.234,47.1626,47.2268,81200.0
2013-04-24 14:30:00,66.19,66.19,66.11,66.11,52800.0,47.2268,47.2268,47.1697,47.1697,52800.0
2013-04-24 14:35:00,66.12,66.18,66.12,66.14,83700.0,47.1769,47.2197,47.1769,47.1911,83700.0
2013-04-24 14:40:00,66.15,66.15,66.12,66.15,46000.0,47.1983,47.1983,47.1769,47.1983,46000.0
2013-04-24 14:45:00,66.15,66.16,66.09,66.12,67000.0,47.1983,47.2054,47.1555,47.1769,67000.0
2013-04-24 14:50:00,66.11,66.12,66.08,66.09,74800.0,47.1697,47.1769,47.1483,47.1555,74800.0
2013-04-24 14:55:00,66.09,66.23,66.09,66.18,167100.0,47.1555,47.2554,47.1555,47.2197,167100.0
2013-04-24 15:00:00,66.19,66.23,66.15,66.2,125300.0,47.2268,47.2554,47.1983,47.234,125300.0
2013-04-24 15:05:00,66.2,66.28,66.2,66.27,183800.0,47.234,47.291,47.234,47.2839,183800.0
2013-04-24 15:10:00,66.28,66.32,66.27,66.29,180200.0,47.291,47.3196,47.2839,47.2982,180200.0
2013-04-24 15:15:00,66.29,66.36,66.28,66.33,153500.0,47.2982,47.3481,47.291,47.3267,153500.0
2013-04-24 15:20:00,66.33,66.37,66.23,66.3,238400.0,47.3267,47.3553,47.2554,47.3053,238400.0
2013-04-24 15:25:00,66.31,66.4,66.31,66.34,289200.0,47.3124,47.3767,47.3124,47.3338,289200.0
2013-04-24 15:30:00,66.34,66.37,66.28,66.31,236800.0,47.3338,47.3553,47.291,47.3124,236800.0
2013-04-24 15:35:00,66.3,66.38,66.22,66.36,208600.0,47.3053,47.3624,47.2482,47.3481,208600.0
2013-04-24 15:40:00,66.36,66.43,66.26,66.28,214800.0,47.3481,47.3981,47.2768,47.291,214800.0
2013-04-24 15:45:00,66.28,66.33,66.23,66.33,244500.0,47.291,47.3267,47.2554,47.3267,244500.0
2013-04-24 15:50:00,66.32,66.34,66.27,66.3,495900.0,47.3196,47.3338,47.2839,47.3053,495900.0
2013-04-24 15:55:00,66.3,66.31,66.0,66.0,748900.0,47.3053,47.3124,47.0913,47.0913,748900.0
2013-04-25 09:30:00,62.8,62.99,62.32,62.67,2977100.0,44.808,44.9436,44.4656,44.7153,2977100.0
2013-04-25 09:35:00,62.71,62.99,62.68,62.93,2131300.0,44.7438,44.9436,44.7224,44.9008,2131300.0
2013-04-25 09:40:00,62.93,63.05,62.55,62.57,1820200.0,44.9008,44.9864,44.6297,44.6439,1820200.0
2013-04-25 09:45:00,62.58,62.75,62.49,62.68,1365900.0,44.6511,44.7724,44.5869,44.7224,1365900.0
2013-04-25 09:50:00,62.69,62.82,62.18,62.19,1831000.0,44.7296,44.8223,44.3657,44.3728,1831000.0
2013-04-25 09:55:00,62.19,62.24,61.79,62.02,2464800.0,44.3728,44.4085,44.0874,44.2515,2464800.0
2013-04-25 10:00:00,62.02,62.42,61.96,62.38,1822300.0,44.2515,44.5369,44.2087,44.5084,1822300.0
2013-04-25 10:05:00,62.38,62.39,62.01,62.15,1569200.0,44.5084,44.5155,44.2444,44.3443,1569200.0
2013-04-25 10:10:00,62.14,62.19,62.0,62.17,1290300.0,44.3371,44.3728,44.2372,44.3585,1290300.0
2013-04-25 10:15:00,62.17,62.43,62.15,62.42,1002800.0,44.3585,44.544,44.3443,44.5369,1002800.0
2013-04-25 10:20:00,62.42,62.54,62.3,62.46,1066600.0,44.5369,44.6225,44.4513,44.5655,1066600.0
2013-04-25 10:25:00,62.45,62.6,62.43,62.46,799600.0,44.5583,44.6653,44.544,44.5655,799600.0
2013-04-25 10:30:00,62.46,62.48,62.22,62.29,574300.0,44.5655,44.5797,44.3942,44.4442,574300.0
2013-04-25 10:35:00,62.28,62.46,62.27,62.41,687600.0,44.437,44.5655,44.4299,44.5298,687600.0
2013-04-25 10:40:00,62.4,62.54,62.39,62.43,732600.0,44.5226,44.6225,44.5155,44.544,732600.0
2013-04-25 10:45:00,62.43,62.5,62.35,62.39,531900.0,44.544,44.594,44.487,44.5155,531900.0
2013-04-25 10:50:00,62.39,62.44,62.32,62.34,643000.0,44.5155,44.5512,44.4656,44.4798,643000.0
2013-04-25 10:55:00,62.35,62.41,62.34,62.35,437700.0,44.487,44.5298,44.4798,44.487,437700.0
2013-04-25 11:00:00,62.35,62.36,62.2,62.25,537400.0,44.487,44.4941,44.3799,44.4156,537400.0
2013-04-25 11:05:00,62.25,62.31,62.2,62.27,536000.0,44.4156,44.4584,44.3799,44.4299,536000.0
2013-04-25 11:10:00,62.28,62.28,62.13,62.19,478900.0,44.437,44.437,44.33,44.3728,478900.0
2013-04-25 11:15:00,62.19,62.27,62.13,62.14,854200.0,44.3728,44.4299,44.33,44.3371,854200.0
2013-04-25 11:20:00,62.15,62.19,62.08,62.17,437500.0,44.3443,44.3728,44.2943,44.3585,437500.0
2013-04-25 11:25:00,62.16,62.17,62.09,62.15,439900.0,44.3514,44.3585,44.3015,44.3443,439900.0
2013-04-25 11:30:00,62.15,62.23,62.12,62.23,533600.0,44.3443,44.4013,44.3229,44.4013,533600.0
2013-04-25 11:35:00,62.22,62.24,62.15,62.15,420800.0,44.3942,44.4085,44.3443,44.3443,420800.0
2013-04-25 11:40:00,62.16,62.17,62.07,62.13,496500.0,44.3514,44.3585,44.2872,44.33,496500.0
2013-04-25 11:45:00,62.13,62.16,62.09,62.15,520500.0,44.33,44.3514,44.3015,44.3443,520500.0
2013-04-25 11:50:00,62.15,62.16,62.05,62.1,327500.0,44.3443,44.3514,44.2729,44.3086,327500.0
2013-04-25 11:55:00,62.11,62.12,62.03,62.08,365000.0,44.3157,44.3229,44.2586,44.2943,365000.0
2013-04-25 12:00:00,62.08,62.19,62.07,62.18,301700.0,44.2943,44.3728,44.2872,44.3657,301700.0
2013-04-25 12:05:00,62.18,62.24,62.18,62.2,433000.0,44.3657,44.4085,44.3657,44.3799,433000.0
2013-04-25 12:10:00,62.2,62.21,62.06,62.13,415700.0,44.3799,44.3871,44.28,44.33,415700.0
2013-04-25 12:15:00,62.13,62.13,61.96,61.99,808200.0,44.33,44.33,44.2087,44.2301,808200.0
2013-04-25 12:20:00,62.0,62.07,61.97,62.04,383000.0,44.2372,44.2872,44.2158,44.2658,383000.0
2013-04-25 12:25:00,62.05,62.08,62.0,62.03,502300.0,44.2729,44.2943,44.2372,44.2586,502300.0
2013-04-25 12:30:00,62.04,62.07,61.97,61.99,296300.0,44.2658,44.2872,44.2158,44.2301,296300.0
2013-04-25 12:35:00,61.99,62.01,61.95,61.98,278000.0,44.2301,44.2444,44.2016,44.223,278000.0
2013-04-25 12:40:00,61.98,62.01,61.97,62.01,294200.0,44.223,44.2444,44.2158,44.2444,294200.0
2013-04-25 12:45:00,62.01,62.02,61.97,62.02,458300.0,44.2444,44.2515,44.2158,44.2515,458300.0
2013-04-25 12:50:00,62.01,62.02,61.92,61.94,527100.0,44.2444,44.2515,44.1802,44.1944,527100.0
2013-04-25 12:55:00,61.94,61.99,61.9,61.97,582500.0,44.1944,44.2301,44.1659,44.2158,582500.0
2013-04-25 13:00:00,61.96,61.99,61.88,61.95,445900.0,44.2087,44.2301,44.1516,44.2016,445900.0
2013-04-25 13:05:00,61.96,61.99,61.89,61.94,484000.0,44.2087,44.2301,44.1588,44.1944,484000.0
2013-04-25 13:10:00,61.94,62.0,61.93,61.99,350200.0,44.1944,44.2372,44.1873,44.2301,350200.0
2013-04-25 13:15:00,61.99,62.01,61.95,61.99,320600.0,44.2301,44.2444,44.2016,44.2301,320600.0
2013-04-25 13:20:00,61.98,61.99,61.9,61.98,259100.0,44.223,44.2301,44.1659,44.223,259100.0
2013-04-25 13:25:00,61.98,62.03,61.96,62.03,327900.0,44.223,44.2586,44.2087,44.2586,327900.0
2013-04-25 13:30:00,62.03,62.03,61.99,62.02,332300.0,44.2586,44.2586,44.2301,44.2515,332300.0
2013-04-25 13:35:00,62.03,62.06,62.01,62.04,309500.0,44.2586,44.28,44.2444,44.2658,309500.0
2013-04-25 13:40:00,62.05,62.06,62.0,62.02,254300.0,44.2729,44.28,44.2372,44.2515,254300.0
2013-04-25 13:45:00,62.02,62.02,61.92,61.94,398800.0,44.2515,44.2515,44.1802,44.1944,398800.0
2013-04-25 13:50:00,61.94,62.02,61.94,62.0,298200.0,44.1944,44.2515,44.1944,44.2372,298200.0
2013-04-25 13:55:00,62.0,62.0,61.93,61.97,192200.0,44.2372,44.2372,44.1873,44.2158,192200.0
2013-04-25 14:00:00,61.97,61.98,61.95,61.96,198100.0,44.2158,44.223,44.2016,44.2087,198100.0
2013-04-25 14:05:00,61.96,62.09,61.96,62.06,841100.0,44.2087,44.3015,44.2087,44.28,841100.0
2013-04-25 14:10:00,62.05,62.06,62.0,62.06,401900.0,44.2729,44.28,44.2372,44.28,401900.0
2013-04-25 14:15:00,62.05,62.06,61.96,61.98,320800.0,44.2729,44.28,44.2087,44.223,320800.0
2013-04-25 14:20:00,61.98,62.01,61.96,62.01,356400.0,44.223,44.2444,44.2087,44.2444,356400.0
2013-04-25 14:25:00,62.01,62.06,62.0,62.02,265900.0,44.2444,44.28,44.2372,44.2515,265900.0
2013-04-25 14:30:00,62.03,62.2,62.01,62.11,593700.0,44.2586,44.3799,44.2444,44.3157,593700.0
2013-04-25 14:35:00,62.1,62.23,62.1,62.22,370700.0,44.3086,44.4013,44.3086,44.3942,370700.0
2013-04-25 14:40:00,62.21,62.44,62.21,62.33,569300.0,44.3871,44.5512,44.3871,44.4727,569300.0
2013-04-25 14:45:00,62.34,62.34,62.22,62.26,339500.0,44.4798,44.4798,44.3942,44.4227,339500.0
2013-04-25 14:50:00,62.26,62.3,62.16,62.27,347800.0,44.4227,44.4513,44.3514,44.4299,347800.0
2013-04-25 14:55:00,62.27,62.28,62.23,62.25,389500.0,44.4299,44.437,44.4013,44.4156,389500.0
2013-04-25 15:00:00,62.26,62.3,62.18,62.25,538600.0,44.4227,44.4513,44.3657,44.4156,538600.0
2013-04-25 15:05:00,62.25,62.25,62.18,62.18,442600.0,44.4156,44.4156,44.3657,44.3657,442600.0
2013-04-25 15:10:00,62.18,62.26,62.1,62.23,505700.0,44.3657,44.4227,44.3086,44.4013,505700.0
2013-04-25 15:15:00,62.24,62.57,62.21,62.4,613300.0,44.4085,44.6439,44.3871,44.5226,613300.0
2013-04-25 15:20:00,62.4,62.53,62.27,62.27,725200.0,44.5226,44.6154,44.4299,44.4299,725200.0
2013-04-25 15:25:00,62.28,62.31,62.21,62.25,509400.0,44.437,44.4584,44.3871,44.4156,509400.0
2013-04-25 15:30:00,62.26,62.27,62.17,62.18,513700.0,44.4227,44.4299,44.3585,44.3657,513700.0
2013-04-25 15:35:00,62.18,62.4,62.17,62.35,666900.0,44.3657,44.5226,44.3585,44.487,666900.0
2013-04-25 15:40:00,62.35,62.43,62.35,62.4,475600.0,44.487,44.544,44.487,44.5226,475600.0
2013-04-25 15:45:00,62.4,62.44,62.34,62.41,705800.0,44.5226,44.5512,44.4798,44.5298,705800.0
2013-04-25 15:50:00,62.42,62.45,62.39,62.41,939900.0,44.5369,44.5583,44.5155,44.5298,939900.0
2013-04-25 15:55:00,62.41,62.44,62.35,62.44,1540700.0,44.5298,44.5512,44.487,44.5512,1540700.0
2013-04-26 09:30:00,62.51,62.68,62.25,62.42,547900.0,44.6011,44.7224,44.4156,44.5369,547900.0
2013-04-26 09:35:00,62.42,62.59,62.4,62.48,206900.0,44.5369,44.6582,44.5226,44.5797,206900.0
2013-04-26 09:40:00,62.48,62.54,62.33,62.49,313900.0,44.5797,44.6225,44.4727,44.5869,313900.0
2013-04-26 09:45:00,62.49,62.49,62.4,62.45,210900.0,44.5869,44.5869,44.5226,44.5583,210900.0
2013-04-26 09:50:00,62.44,62.48,62.35,62.37,225700.0,44.5512,44.5797,44.487,44.5012,225700.0
2013-04-26 09:55:00,62.37,62.42,62.16,62.23,691900.0,44.5012,44.5369,44.3514,44.4013,691900.0
2013-04-26 10:00:00,62.2,62.34,62.11,62.11,278400.0,44.3799,44.4798,44.3157,44.3157,278400.0
2013-04-26 10:05:00,62.11,62.16,61.97,62.05,580900.0,44.3157,44.3514,44.2158,44.2729,580900.0
2013-04-26 10:10:00,62.06,62.1,61.99,62.05,288800.0,44.28,44.3086,44.2301,44.2729,288800.0
2013-04-26 10:15:00,62.05,62.06,61.95,61.95,347700.0,44.2729,44.28,44.2016,44.2016,347700.0
2013-04-26 10:20:00,61.95,62.02,61.91,62.01,495600.0,44.2016,44.2515,44.173,44.2444,495600.0
2013-04-26 10:25:00,62.02,62.13,62.01,62.13,347800.0,44.2515,44.33,44.2444,44.33,347800.0
2013-04-26 10:30:00,62.13,62.22,62.13,62.2,336600.0,44.33,44.3942,44.33,44.3799,336600.0
2013-04-26 10:35:00,62.19,62.35,62.17,62.32,295000.0,44.3728,44.487,44.3585,44.4656,295000.0
2013-04-26 10:40:00,62.31,62.38,62.11,62.19,250900.0,44.4584,44.5084,44.3157,44.3728,250900.0
2013-04-26 10:45:00,62.19,62.25,62.18,62.24,183700.0,44.3728,44.4156,44.3657,44.4085,183700.0
2013-04-26 10:50:00,62.25,62.25,61.98,61.99,485700.0,44.4156,44.4156,44.223,44.2301,485700.0
2013-04-26 10:55:00,61.99,62.05,61.98,62.03,393200.0,44.2301,44.2729,44.223,44.2586,393200.0
2013-04-26 11:00:00,62.03,62.11,62.03,62.06,477400.0,44.2586,44.3157,44.2586,44.28,477400.0
2013-04-26 11:05:00,62.06,62.07,61.98,61.98,192000.0,44.28,44.2872,44.223,44.223,192000.0
2013-04-26 11:10:00,61.99,62.02,61.93,61.99,307700.0,44.2301,44.2515,44.1873,44.2301,307700.0
2013-04-26 11:15:00,62.0,62.04,61.96,61.98,197700.0,44.2372,44.2658,44.2087,44.223,197700.0
2013-04-26 11:20:00,61.98,61.99,61.93,61.94,335100.0,44.223,44.2301,44.1873,44.1944,335100.0
2013-04-26 11:25:00,61.94,61.95,61.81,61.82,651000.0,44.1944,44.2016,44.1017,44.1088,651000.0
2013-04-26 11:30:00,61.83,61.9,61.82,61.9,220900.0,44.1159,44.1659,44.1088,44.1659,220900.0
2013-04-26 11:35:00,61.9,61.9,61.84,61.85,298300.0,44.1659,44.1659,44.1231,44.1302,298300.0
2013-04-26 11:40:00,61.85,61.9,61.81,61.85,163100.0,44.1302,44.1659,44.1017,44.1302,163100.0
2013-04-26 11:45:00,61.86,61.86,61.8,61.82,263200.0,44.1373,44.1373,44.0945,44.1088,263200.0
2013-04-26 11:50:00,61.82,61.85,61.8,61.8,153600.0,44.1088,44.1302,44.0945,44.0945,153600.0
2013-04-26 11:55:00,61.8,61.81,61.76,61.79,251900.0,44.0945,44.1017,44.066,44.0874,251900.0
2013-04-26 12:00:00,61.8,61.84,61.72,61.77,536900.0,44.0945,44.1231,44.0375,44.0731,536900.0
2013-04-26 12:05:00,61.78,61.81,61.75,61.8,153100.0,44.0803,44.1017,44.0589,44.0945,153100.0
2013-04-26 12:10:00,61.8,61.8,61.72,61.74,448300.0,44.0945,44.0945,44.0375,44.0517,448300.0
2013-04-26 12:15:00,61.74,61.79,61.7,61.73,319400.0,44.0517,44.0874,44.0232,44.0446,319400.0
2013-04-26 12:20:00,61.73,61.79,61.72,61.77,306200.0,44.0446,44.0874,44.0375,44.0731,306200.0
2013-04-26 12:25:00,61.76,61.77,61.66,61.67,212200.0,44.066,44.0731,43.9946,44.0018,212200.0
2013-04-26 12:30:00,61.68,61.71,61.59,61.66,258300.0,44.0089,44.0303,43.9447,43.9946,258300.0
2013-04-26 12:35:00,61.67,61.7,61.65,61.65,109600.0,44.0018,44.0232,43.9875,43.9875,109600.0
2013-04-26 12:40:00,61.65,61.66,61.6,61.61,184500.0,43.9875,43.9946,43.9518,43.959,184500.0
2013-04-26 12:45:00,61.62,61.7,61.59,61.69,100600.0,43.9661,44.0232,43.9447,44.0161,100600.0
2013-04-26 12:50:00,61.69,61.84,61.69,61.82,218800.0,44.0161,44.1231,44.0161,44.1088,218800.0
2013-04-26 12:55:00,61.81,61.97,61.8,61.9,263800.0,44.1017,44.2158,44.0945,44.1659,263800.0
2013-04-26 13:00:00,61.9,61.9,61.82,61.85,86200.0,44.1659,44.1659,44.1088,44.1302,86200.0
2013-04-26 13:05:00,61.85,61.88,61.84,61.88,144500.0,44.1302,44.1516,44.1231,44.1516,144500.0
2013-04-26 13:10:00,61.88,61.88,61.8,61.85,191800.0,44.1516,44.1516,44.0945,44.1302,191800.0
2013-04-26 13:15:00,61.85,61.85,61.81,61.82,156200.0,44.1302,44.1302,44.1017,44.1088,156200.0
2013-04-26 13:20:00,61.82,61.83,61.76,61.78,283900.0,44.1088,44.1159,44.066,44.0803,283900.0
2013-04-26 13:25:00,61.78,61.84,61.68,61.72,520800.0,44.0803,44.1231,44.0089,44.0375,520800.0
2013-04-26 13:30:00,61.72,61.79,61.71,61.77,103300.0,44.0375,44.0874,44.0303,44.0731,103300.0
2013-04-26 13:35:00,61.77,61.79,61.73,61.78,409600.0,44.0731,44.0874,44.0446,44.0803,409600.0
2013-04-26 13:40:00,61.77,61.77,61.73,61.75,143600.0,44.0731,44.0731,44.0446,44.0589,143600.0
2013-04-26 13:45:00,61.74,61.75,61.71,61.72,197300.0,44.0517,44.0589,44.0303,44.0375,197300.0
2013-04-26 13:50:00,61.72,61.73,61.7,61.72,116300.0,44.0375,44.0446,44.0232,44.0375,116300.0
2013-04-26 13:55:00,61.73,61.75,61.72,61.74,181200.0,44.0446,44.0589,44.0375,44.0517,181200.0
2013-04-26 14:00:00,61.75,61.75,61.71,61.73,242200.0,44.0589,44.0589,44.0303,44.0446,242200.0
2013-04-26 14:05:00,61.72,61.74,61.7,61.7,126500.0,44.0375,44.0517,44.0232,44.0232,126500.0
2013-04-26 14:10:00,61.7,61.71,61.69,61.7,273000.0,44.0232,44.0303,44.0161,44.0232,273000.0
2013-04-26 14:15:00,61.69,61.7,61.69,61.7,198600.0,44.0161,44.0232,44.0161,44.0232,198600.0
2013-04-26 14:20:00,61.7,61.75,61.67,61.68,785300.0,44.0232,44.0589,44.0018,44.0089,785300.0
2013-04-26 14:25:00,61.69,61.72,61.67,61.72,482800.0,44.0161,44.0375,44.0018,44.0375,482800.0
2013-04-26 14:30:00,61.72,61.75,61.71,61.73,125700.0,44.0375,44.0589,44.0303,44.0446,125700.0
2013-04-26 14:35:00,61.73,61.73,61.69,61.72,433600.0,44.0446,44.0446,44.0161,44.0375,433600.0
2013-04-26 14:40:00,61.72,61.72,61.69,61.69,182100.0,44.0375,44.0375,44.0161,44.0161,182100.0
2013-04-26 14:45:00,61.7,61.71,61.68,61.69,431000.0,44.0232,44.0303,44.0089,44.0161,431000.0
2013-04-26 14:50:00,61.69,61.7,61.67,61.68,280300.0,44.0161,44.0232,44.0018,44.0089,280300.0
2013-04-26 14:55:00,61.69,61.7,61.67,61.68,161500.0,44.0161,44.0232,44.0018,44.0089,161500.0
2013-04-26 15:00:00,61.68,61.69,61.65,61.66,382300.0,44.0089,44.0161,43.9875,43.9946,382300.0
2013-04-26 15:05:00,61.65,61.66,61.6,61.61,405800.0,43.9875,43.9946,43.9518,43.959,405800.0
2013-04-26 15:10:00,61.61,61.76,61.58,61.69,579700.0,43.959,44.066,43.9376,44.0161,579700.0
2013-04-26 15:15:00,61.7,61.81,61.69,61.75,500800.0,44.0232,44.1017,44.0161,44.0589,500800.0
2013-04-26 15:20:00,61.75,61.77,61.69,61.72,277500.0,44.0589,44.0731,44.0161,44.0375,277500.0
2013-04-26 15:25:00,61.72,61.74,61.71,61.71,210600.0,44.0375,44.0517,44.0303,44.0303,210600.0
2013-04-26 15:30:00,61.72,61.73,61.68,61.7,355300.0,44.0375,44.0446,44.0089,44.0232,355300.0
2013-04-26 15:35:00,61.7,61.71,61.68,61.7,243300.0,44.0232,44.0303,44.0089,44.0232,243300.0
2013-04-26 15:40:00,61.7,61.7,61.68,61.69,331500.0,44.0232,44.0232,44.0089,44.0161,331500.0
2013-04-26 15:45:00,61.69,61.71,61.68,61.7,461400.0,44.0161,44.0303,44.0089,44.0232,461400.0
2013-04-26 15:50:00,61.7,61.71,61.64,61.64,832500.0,44.0232,44.0303,43.9804,43.9804,832500.0
2013-04-26 15:55:00,61.64,61.65,61.47,61.52,1272800.0,43.9804,43.9875,43.8591,43.8948,1272800.0
2013-04-29 09:30:00,61.89,61.89,61.62,61.62,648100.0,44.1588,44.1588,43.9661,43.9661,648100.0
2013-04-29 09:35:00,61.64,61.71,61.52,61.6,519600.0,43.9804,44.0303,43.8948,43.9518,519600.0
2013-04-29 09:40:00,61.6,61.79,61.6,61.76,308300.0,43.9518,44.0874,43.9518,44.066,308300.0
2013-04-29 09:45:00,61.76,61.97,61.75,61.95,444200.0,44.066,44.2158,44.0589,44.2016,444200.0
2013-04-29 09:50:00,61.96,62.11,61.95,61.96,527800.0,44.2087,44.3157,44.2016,44.2087,527800.0
2013-04-29 09:55:00,61.96,62.01,61.86,61.87,858800.0,44.2087,44.2444,44.1373,44.1445,858800.0
2013-04-29 10:00:00,61.86,62.01,61.78,62.0,458000.0,44.1373,44.2444,44.0803,44.2372,458000.0
2013-04-29 10:05:00,62.0,62.06,61.98,62.05,321800.0,44.2372,44.28,44.223,44.2729,321800.0
2013-04-29 10:10:00,62.05,62.05,61.94,61.97,364300.0,44.2729,44.2729,44.1944,44.2158,364300.0
2013-04-29 10:15:00,61.97,61.98,61.91,61.92,169400.0,44.2158,44.223,44.173,44.1802,169400.0
2013-04-29 10:20:00,61.92,61.98,61.89,61.9,498200.0,44.1802,44.223,44.1588,44.1659,498200.0
2013-04-29 10:25:00,61.9,61.92,61.89,61.92,294400.0,44.1659,44.1802,44.1588,44.1802,294400.0
2013-04-29 10:30:00,61.91,62.0,61.9,61.94,275100.0,44.173,44.2372,44.1659,44.1944,275100.0
2013-04-29 10:35:00,61.93,61.96,61.84,61.85,354700.0,44.1873,44.2087,44.1231,44.1302,354700.0
2013-04-29 10:40:00,61.85,61.89,61.85,61.85,175100.0,44.1302,44.1588,44.1302,44.1302,175100.0
2013-04-29 10:45:00,61.85,61.87,61.8,61.84,223700.0,44.1302,44.1445,44.0945,44.1231,223700.0
2013-04-29 10:50:00,61.85,61.9,61.83,61.89,246300.0,44.1302,44.1659,44.1159,44.1588,246300.0
2013-04-29 10:55:00,61.88,61.9,61.85,61.89,130500.0,44.1516,44.1659,44.1302,44.1588,130500.0
2013-04-29 11:00:00,61.9,61.97,61.89,61.97,256200.0,44.1659,44.2158,44.1588,44.2158,256200.0
2013-04-29 11:05:00,61.97,61.97,61.9,61.91,306400.0,44.2158,44.2158,44.1659,44.173,306400.0
2013-04-29 11:10:00,61.92,61.93,61.89,61.9,142000.0,44.1802,44.1873,44.1588,44.1659,142000.0
2013-04-29 11:15:00,61.9,61.91,61.87,61.88,155800.0,44.1659,44.173,44.1445,44.1516,155800.0
2013-04-29 11:20:00,61.89,61.92,61.88,61.92,247100.0,44.1588,44.1802,44.1516,44.1802,247100.0
2013-04-29 11:25:00,61.92,61.94,61.85,61.87,150200.0,44.1802,44.1944,44.1302,44.1445,150200.0
2013-04-29 11:30:00,61.86,61.9,61.84,61.87,132600.0,44.1373,44.1659,44.1231,44.1445,132600.0
2013-04-29 11:35:00,61.87,61.88,61.83,61.85,472900.0,44.1445,44.1516,44.1159,44.1302,472900.0
2013-04-29 11:40:00,61.85,61.86,61.8,61.84,398300.0,44.1302,44.1373,44.0945,44.1231,398300.0
2013-04-29 11:45:00,61.85,61.88,61.83,61.88,151900.0,44.1302,44.1516,44.1159,44.1516,151900.0
2013-04-29 11:50:00,61.88,61.9,61.87,61.89,126800.0,44.1516,44.1659,44.1445,44.1588,126800.0
2013-04-29 11:55:00,61.88,61.9,61.88,61.9,91300.0,44.1516,44.1659,44.1516,44.1659,91300.0
2013-04-29 12:00:00,61.9,61.91,61.86,61.9,265400.0,44.1659,44.173,44.1373,44.1659,265400.0
2013-04-29 12:05:00,61.9,61.9,61.85,61.87,133000.0,44.1659,44.1659,44.1302,44.1445,133000.0
2013-04-29 12:10:00,61.87,61.9,61.82,61.86,160200.0,44.1445,44.1659,44.1088,44.1373,160200.0
2013-04-29 12:15:00,61.87,61.9,61.85,61.9,130300.0,44.1445,44.1659,44.1302,44.1659,130300.0
2013-04-29 12:20:00,61.89,61.91,61.86,61.87,242700.0,44.1588,44.173,44.1373,44.1445,242700.0
2013-04-29 12:25:00,61.86,61.91,61.85,61.9,141000.0,44.1373,44.173,44.1302,44.1659,141000.0
2013-04-29 12:30:00,61.9,61.95,61.89,61.91,256500.0,44.1659,44.2016,44.1588,44.173,256500.0
2013-04-29 12:35:00,61.9,62.01,61.9,62.0,203900.0,44.1659,44.2444,44.1659,44.2372,203900.0
2013-04-29 12:40:00,62.01,62.03,61.99,62.0,168100.0,44.2444,44.2586,44.2301,44.2372,168100.0
2013-04-29 12:45:00,62.0,62.01,61.93,61.94,323100.0,44.2372,44.2444,44.1873,44.1944,323100.0
2013-04-29 12:50:00,61.95,61.95,61.93,61.94,83000.0,44.2016,44.2016,44.1873,44.1944,83000.0
2013-04-29 12:55:00,61.94,61.96,61.93,61.94,88100.0,44.1944,44.2087,44.1873,44.1944,88100.0
2013-04-29 13:00:00,61.93,61.96,61.92,61.95,109400.0,44.1873,44.2087,44.1802,44.2016,109400.0
2013-04-29 13:05:00,61.95,61.95,61.92,61.94,94100.0,44.2016,44.2016,44.1802,44.1944,94100.0
2013-04-29 13:10:00,61.94,61.94,61.89,61.89,536400.0,44.1944,44.1944,44.1588,44.1588,536400.0
2013-04-29 13:15:00,61.9,61.9,61.85,61.9,152200.0,44.1659,44.1659,44.1302,44.1659,152200.0
2013-04-29 13:20:00,61.9,61.9,61.87,61.9,96900.0,44.1659,44.1659,44.1445,44.1659,96900.0
2013-04-29 13:25:00,61.9,61.9,61.85,61.85,119000.0,44.1659,44.1659,44.1302,44.1302,119000.0
2013-04-29 13:30:00,61.86,61.88,61.83,61.87,90100.0,44.1373,44.1516,44.1159,44.1445,90100.0
2013-04-29 13:35:00,61.87,61.88,61.82,61.85,140900.0,44.1445,44.1516,44.1088,44.1302,140900.0
2013-04-29 13:40:00,61.84,61.86,61.8,61.83,363100.0,44.1231,44.1373,44.0945,44.1159,363100.0
2013-04-29 13:45:00,61.83,61.84,61.82,61.83,92300.0,44.1159,44.1231,44.1088,44.1159,92300.0
2013-04-29 13:50:00,61.82,61.84,61.8,61.8,275200.0,44.1088,44.1231,44.0945,44.0945,275200.0
2013-04-29 13:55:00,61.8,61.81,61.78,61.8,158800.0,44.0945,44.1017,44.0803,44.0945,158800.0
2013-04-29 14:00:00,61.8,61.83,61.8,61.8,156000.0,44.0945,44.1159,44.0945,44.0945,156000.0
2013-04-29 14:05:00,61.8,61.83,61.8,61.81,163300.0,44.0945,44.1159,44.0945,44.1017,163300.0
2013-04-29 14:10:00,61.8,61.86,61.8,61.85,145500.0,44.0945,44.1373,44.0945,44.1302,145500.0
2013-04-29 14:15:00,61.84,61.88,61.82,61.83,85600.0,44.1231,44.1516,44.1088,44.1159,85600.0
2013-04-29 14:20:00,61.83,61.9,61.82,61.89,160600.0,44.1159,44.1659,44.1088,44.1588,160600.0
2013-04-29 14:25:00,61.89,61.9,61.88,61.88,275600.0,44.1588,44.1659,44.1516,44.1516,275600.0
2013-04-29 14:30:00,61.88,61.91,61.87,61.9,175000.0,44.1516,44.173,44.1445,44.1659,175000.0
2013-04-29 14:35:00,61.9,61.9,61.87,61.9,333100.0,44.1659,44.1659,44.1445,44.1659,333100.0
2013-04-29 14:40:00,61.9,61.99,61.89,61.97,266600.0,44.1659,44.2301,44.1588,44.2158,266600.0
2013-04-29 14:45:00,61.96,62.05,61.96,62.0,205300.0,44.2087,44.2729,44.2087,44.2372,205300.0
2013-04-29 14:50:00,62.0,62.0,61.93,61.96,221800.0,44.2372,44.2372,44.1873,44.2087,221800.0
2013-04-29 14:55:00,61.96,61.97,61.92,61.93,175400.0,44.2087,44.2158,44.1802,44.1873,175400.0
2013-04-29 15:00:00,61.93,61.97,61.92,61.96,426100.0,44.1873,44.2158,44.1802,44.2087,426100.0
2013-04-29 15:05:00,61.96,61.96,61.88,61.9,478900.0,44.2087,44.2087,44.1516,44.1659,478900.0
2013-04-29 15:10:00,61.9,61.9,61.87,61.88,147200.0,44.1659,44.1659,44.1445,44.1516,147200.0
2013-04-29 15:15:00,61.87,61.88,61.84,61.85,245500.0,44.1445,44.1516,44.1231,44.1302,245500.0
2013-04-29 15:20:00,61.85,61.9,61.84,61.88,341900.0,44.1302,44.1659,44.1231,44.1516,341900.0
2013-04-29 15:25:00,61.88,61.91,61.82,61.89,383600.0,44.1516,44.173,44.1088,44.1588,383600.0
2013-04-29 15:30:00,61.89,61.9,61.87,61.9,215300.0,44.1588,44.1659,44.1445,44.1659,215300.0
2013-04-29 15:35:00,61.9,61.9,61.85,61.9,262600.0,44.1659,44.1659,44.1302,44.1659,262600.0
2013-04-29 15:40:00,61.9,61.9,61.83,61.84,325100.0,44.1659,44.1659,44.1159,44.1231,325100.0
2013-04-29 15:45:00,61.84,61.86,61.75,61.75,377800.0,44.1231,44.1373,44.0589,44.0589,377800.0
2013-04-29 15:50:00,61.75,61.78,61.66,61.69,668100.0,44.0589,44.0803,43.9946,44.0161,668100.0
2013-04-29 15:55:00,61.69,61.71,61.56,61.6,1385200.0,44.0161,44.0303,43.9233,43.9518,1385200.0
2013-04-30 09:30:00,61.6,61.77,61.53,61.6,454100.0,43.9518,44.0731,43.9019,43.9518,454100.0
2013-04-30 09:35:00,61.6,61.62,61.54,61.55,235700.0,43.9518,43.9661,43.909,43.9162,235700.0
2013-04-30 09:40:00,61.55,61.61,61.53,61.6,326600.0,43.9162,43.959,43.9019,43.9518,326600.0
2013-04-30 09:45:00,61.6,61.66,61.58,61.65,310200.0,43.9518,43.9946,43.9376,43.9875,310200.0
2013-04-30 09:50:00,61.66,61.66,61.6,61.63,349900.0,43.9946,43.9946,43.9518,43.9732,349900.0
2013-04-30 09:55:00,61.62,61.65,61.59,61.6,208500.0,43.9661,43.9875,43.9447,43.9518,208500.0
2013-04-30 10:00:00,61.61,61.7,61.56,61.61,447600.0,43.959,44.0232,43.9233,43.959,447600.0
2013-04-30 10:05:00,61.61,61.62,61.56,61.6,224400.0,43.959,43.9661,43.9233,43.9518,224400.0
2013-04-30 10:10:00,61.6,61.6,61.56,61.59,241600.0,43.9518,43.9518,43.9233,43.9447,241600.0
2013-04-30 10:15:00,61.59,61.65,61.57,61.58,259000.0,43.9447,43.9875,43.9304,43.9376,259000.0
2013-04-30 10:20:00,61.58,61.6,61.55,61.55,243000.0,43.9376,43.9518,43.9162,43.9162,243000.0
2013-04-30 10:25:00,61.55,61.56,61.47,61.48,371100.0,43.9162,43.9233,43.8591,43.8662,371100.0
2013-04-30 10:30:00,61.48,61.56,61.46,61.55,280200.0,43.8662,43.9233,43.8519,43.9162,280200.0
2013-04-30 10:35:00,61.55,61.68,61.53,61.66,328100.0,43.9162,44.0089,43.9019,43.9946,328100.0
2013-04-30 10:40:00,61.66,61.82,61.65,61.75,349700.0,43.9946,44.1088,43.9875,44.0589,349700.0
2013-04-30 10:45:00,61.76,61.77,61.71,61.71,323200.0,44.066,44.0731,44.0303,44.0303,323200.0
2013-04-30 10:50:00,61.71,61.72,61.7,61.7,310700.0,44.0303,44.0375,44.0232,44.0232,310700.0
2013-04-30 10:55:00,61.7,61.71,61.69,61.71,244000.0,44.0232,44.0303,44.0161,44.0303,244000.0
2013-04-30 11:00:00,61.71,61.79,61.71,61.76,134000.0,44.0303,44.0874,44.0303,44.066,134000.0
2013-04-30 11:05:00,61.75,61.86,61.75,61.85,142600.0,44.0589,44.1373,44.0589,44.1302,142600.0
2013-04-30 11:10:00,61.86,61.89,61.78,61.78,168200.0,44.1373,44.1588,44.0803,44.0803,168200.0
2013-04-30 11:15:00,61.78,61.79,61.72,61.76,125300.0,44.0803,44.0874,44.0375,44.066,125300.0
2013-04-30 11:20:00,61.76,61.76,61.72,61.74,112300.0,44.066,44.066,44.0375,44.0517,112300.0
2013-04-30 11:25:00,61.73,61.86,61.73,61.85,102300.0,44.0446,44.1373,44.0446,44.1302,102300.0
2013-04-30 11:30:00,61.85,61.86,61.81,61.84,221400.0,44.1302,44.1373,44.1017,44.1231,221400.0
2013-04-30 11:35:00,61.83,61.87,61.83,61.86,119200.0,44.1159,44.1445,44.1159,44.1373,119200.0
2013-04-30 11:40:00,61.86,61.93,61.84,61.92,216800.0,44.1373,44.1873,44.1231,44.1802,216800.0
2013-04-30 11:45:00,61.92,61.98,61.92,61.97,120800.0,44.1802,44.223,44.1802,44.2158,120800.0
2013-04-30 11:50:00,61.97,62.07,61.97,62.07,173900.0,44.2158,44.2872,44.2158,44.2872,173900.0
2013-04-30 11:55:00,62.07,62.08,62.0,62.03,166400.0,44.2872,44.2943,44.2372,44.2586,166400.0
2013-04-30 12:00:00,62.03,62.03,61.97,61.98,150500.0,44.2586,44.2586,44.2158,44.223,150500.0
2013-04-30 12:05:00,61.98,62.02,61.94,62.01,214400.0,44.223,44.2515,44.1944,44.2444,214400.0
2013-04-30 12:10:00,62.02,62.04,62.0,62.01,90900.0,44.2515,44.2658,44.2372,44.2444,90900.0
2013-04-30 12:15:00,62.01,62.04,61.99,62.04,129900.0,44.2444,44.2658,44.2301,44.2658,129900.0
2013-04-30 12:20:00,62.04,62.11,62.03,62.1,221600.0,44.2658,44.3157,44.2586,44.3086,221600.0
2013-04-30 12:25:00,62.1,62.11,62.03,62.03,199200.0,44.3086,44.3157,44.2586,44.2586,199200.0
2013-04-30 12:30:00,62.04,62.04,61.96,62.0,199400.0,44.2658,44.2658,44.2087,44.2372,199400.0
2013-04-30 12:35:00,62.0,62.01,61.94,61.95,160900.0,44.2372,44.2444,44.1944,44.2016,160900.0
2013-04-30 12:40:00,61.94,61.97,61.91,61.96,118800.0,44.1944,44.2158,44.173,44.2087,118800.0
2013-04-30 12:45:00,61.95,62.01,61.95,62.0,120200.0,44.2016,44.2444,44.2016,44.2372,120200.0
2013-04-30 12:50:00,62.0,62.07,61.99,62.05,110100.0,44.2372,44.2872,44.2301,44.2729,110100.0
2013-04-30 12:55:00,62.04,62.06,62.03,62.03,163700.0,44.2658,44.28,44.2586,44.2586,163700.0
2013-04-30 13:00:00,62.04,62.04,62.02,62.02,120500.0,44.2658,44.2658,44.2515,44.2515,120500.0
2013-04-30 13:05:00,62.02,62.07,62.01,62.05,134800.0,44.2515,44.2872,44.2444,44.2729,134800.0
2013-04-30 13:10:00,62.05,62.06,62.02,62.05,137400.0,44.2729,44.28,44.2515,44.2729,137400.0
2013-04-30 13:15:00,62.05,62.12,62.04,62.12,155800.0,44.2729,44.3229,44.2658,44.3229,155800.0
2013-04-30 13:20:00,62.12,62.12,62.09,62.12,104900.0,44.3229,44.3229,44.3015,44.3229,104900.0
2013-04-30 13:25:00,62.11,62.12,62.06,62.06,142200.0,44.3157,44.3229,44.28,44.28,142200.0
2013-04-30 13:30:00,62.06,62.07,62.01,62.03,210600.0,44.28,44.2872,44.2444,44.2586,210600.0
2013-04-30 13:35:00,62.04,62.04,62.02,62.03,103400.0,44.2658,44.2658,44.2515,44.2586,103400.0
2013-04-30 13:40:00,62.03,62.04,61.98,62.01,156600.0,44.2586,44.2658,44.223,44.2444,156600.0
2013-04-30 13:45:00,62.0,62.05,62.0,62.03,112500.0,44.2372,44.2729,44.2372,44.2586,112500.0
2013-04-30 13:50:00,62.03,62.04,61.99,61.99,84500.0,44.2586,44.2658,44.2301,44.2301,84500.0
2013-04-30 13:55:00,62.0,62.01,61.99,62.0,79300.0,44.2372,44.2444,44.2301,44.2372,79300.0
2013-04-30 14:00:00,62.0,62.0,61.91,61.93,195200.0,44.2372,44.2372,44.173,44.1873,195200.0
2013-04-30 14:05:00,61.94,61.95,61.83,61.83,128300.0,44.1944,44.2016,44.1159,44.1159,128300.0
2013-04-30 14:10:00,61.83,61.84,61.76,61.8,159000.0,44.1159,44.1231,44.066,44.0945,159000.0
2013-04-30 14:15:00,61.8,61.82,61.78,61.81,113900.0,44.0945,44.1088,44.0803,44.1017,113900.0
2013-04-30 14:20:00,61.82,61.89,61.81,61.89,242900.0,44.1088,44.1588,44.1017,44.1588,242900.0
2013-04-30 14:25:00,61.89,61.91,61.81,61.81,131100.0,44.1588,44.173,44.1017,44.1017,131100.0
2013-04-30 14:30:00,61.81,61.82,61.78,61.78,63100.0,44.1017,44.1088,44.0803,44.0803,63100.0
2013-04-30 14:35:00,61.77,61.78,61.71,61.78,309700.0,44.0731,44.0803,44.0303,44.0803,309700.0
2013-04-30 14:40:00,61.78,61.82,61.75,61.75,202400.0,44.0803,44.1088,44.0589,44.0589,202400.0
2013-04-30 14:45:00,61.76,61.83,61.75,61.81,155800.0,44.066,44.1159,44.0589,44.1017,155800.0
2013-04-30 14:50:00,61.82,61.83,61.75,61.75,133900.0,44.1088,44.1159,44.0589,44.0589,133900.0
2013-04-30 14:55:00,61.75,61.8,61.74,61.8,258000.0,44.0589,44.0945,44.0517,44.0945,258000.0
2013-04-30 15:00:00,61.8,61.8,61.67,61.67,176800.0,44.0945,44.0945,44.0018,44.0018,176800.0
2013-04-30 15:05:00,61.67,61.67,61.55,61.56,403100.0,44.0018,44.0018,43.9162,43.9233,403100.0
2013-04-30 15:10:00,61.56,61.56,61.33,61.38,592100.0,43.9233,43.9233,43.7592,43.7949,592100.0
2013-04-30 15:15:00,61.39,61.43,61.31,61.39,588000.0,43.802,43.8305,43.7449,43.802,588000.0
2013-04-30 15:20:00,61.39,61.47,61.32,61.46,369900.0,43.802,43.8591,43.7521,43.8519,369900.0
2013-04-30 15:25:00,61.46,61.48,61.33,61.38,420300.0,43.8519,43.8662,43.7592,43.7949,420300.0
2013-04-30 15:30:00,61.38,61.39,61.33,61.37,352400.0,43.7949,43.802,43.7592,43.7877,352400.0
2013-04-30 15:35:00,61.36,61.43,61.31,61.33,641000.0,43.7806,43.8305,43.7449,43.7592,641000.0
2013-04-30 15:40:00,61.33,61.41,61.25,61.4,621200.0,43.7592,43.8163,43.7021,43.8091,621200.0
2013-04-30 15:45:00,61.4,61.5,61.35,61.5,408000.0,43.8091,43.8805,43.7735,43.8805,408000.0
2013-04-30 15:50:00,61.5,61.54,61.46,61.5,594700.0,43.8805,43.909,43.8519,43.8805,594700.0
2013-04-30 15:55:00,61.49,61.65,61.44,61.61,1075300.0,43.8734,43.9875,43.8377,43.959,1075300.0
2013-05-01 09:30:00,61.46,61.89,61.43,61.89,439900.0,43.8519,44.1588,43.8305,44.1588,439900.0
2013-05-01 09:35:00,61.88,62.02,61.83,62.0,446400.0,44.1516,44.2515,44.1159,44.2372,446400.0
2013-05-01 09:40:00,62.0,62.01,61.91,61.97,364200.0,44.2372,44.2444,44.173,44.2158,364200.0
2013-05-01 09:45:00,61.97,62.01,61.94,62.0,319800.0,44.2158,44.2444,44.1944,44.2372,319800.0
2013-05-01 09:50:00,62.0,62.01,61.91,61.95,262000.0,44.2372,44.2444,44.173,44.2016,262000.0
2013-05-01 09:55:00,61.96,61.97,61.79,61.86,315100.0,44.2087,44.2158,44.0874,44.1373,315100.0
2013-05-01 10:00:00,61.86,62.0,61.86,61.92,205900.0,44.1373,44.2372,44.1373,44.1802,205900.0
2013-05-01 10:05:00,61.91,62.0,61.89,61.96,322600.0,44.173,44.2372,44.1588,44.2087,322600.0
2013-05-01 10:10:00,61.95,61.98,61.9,61.9,268000.0,44.2016,44.223,44.1659,44.1659,268000.0
2013-05-01 10:15:00,61.9,61.92,61.88,61.89,211500.0,44.1659,44.1802,44.1516,44.1588,211500.0
2013-05-01 10:20:00,61.88,61.89,61.8,61.82,274700.0,44.1516,44.1588,44.0945,44.1088,274700.0
2013-05-01 10:25:00,61.83,61.91,61.8,61.8,298700.0,44.1159,44.173,44.0945,44.0945,298700.0
2013-05-01 10:30:00,61.79,61.85,61.78,61.8,180900.0,44.0874,44.1302,44.0803,44.0945,180900.0
2013-05-01 10:35:00,61.8,61.85,61.7,61.83,271800.0,44.0945,44.1302,44.0232,44.1159,271800.0
2013-05-01 10:40:00,61.83,61.93,61.83,61.92,150200.0,44.1159,44.1873,44.1159,44.1802,150200.0
2013-05-01 10:45:00,61.93,61.96,61.82,61.84,212500.0,44.1873,44.2087,44.1088,44.1231,212500.0
2013-05-01 10:50:00,61.85,61.98,61.84,61.95,170500.0,44.1302,44.223,44.1231,44.2016,170500.0
2013-05-01 10:55:00,61.95,61.95,61.89,61.9,155800.0,44.2016,44.2016,44.1588,44.1659,155800.0
2013-05-01 11:00:00,61.9,61.9,61.85,61.88,132700.0,44.1659,44.1659,44.1302,44.1516,132700.0
2013-05-01 11:05:00,61.87,61.89,61.82,61.83,160000.0,44.1445,44.1588,44.1088,44.1159,160000.0
2013-05-01 11:10:00,61.83,61.83,61.8,61.81,124200.0,44.1159,44.1159,44.0945,44.1017,124200.0
2013-05-01 11:15:00,61.81,61.81,61.71,61.71,176000.0,44.1017,44.1017,44.0303,44.0303,176000.0
2013-05-01 11:20:00,61.72,61.74,61.67,61.73,195100.0,44.0375,44.0517,44.0018,44.0446,195100.0
2013-05-01 11:25:00,61.73,61.74,61.69,61.72,110300.0,44.0446,44.0517,44.0161,44.0375,110300.0
2013-05-01 11:30:00,61.72,61.81,61.72,61.8,96600.0,44.0375,44.1017,44.0375,44.0945,96600.0
2013-05-01 11:35:00,61.8,61.82,61.76,61.76,88600.0,44.0945,44.1088,44.066,44.066,88600.0
2013-05-01 11:40:00,61.77,61.81,61.76,61.81,132700.0,44.0731,44.1017,44.066,44.1017,132700.0
2013-05-01 11:45:00,61.82,61.85,61.79,61.82,121300.0,44.1088,44.1302,44.0874,44.1088,121300.0
2013-05-01 11:50:00,61.82,61.91,61.81,61.89,154500.0,44.1088,44.173,44.1017,44.1588,154500.0
2013-05-01 11:55:00,61.9,61.93,61.88,61.93,167900.0,44.1659,44.1873,44.1516,44.1873,167900.0
2013-05-01 12:00:00,61.94,61.97,61.91,61.95,138800.0,44.1944,44.2158,44.173,44.2016,138800.0
2013-05-01 12:05:00,61.96,61.98,61.95,61.95,87500.0,44.2087,44.223,44.2016,44.2016,87500.0
2013-05-01 12:10:00,61.96,61.96,61.92,61.95,76400.0,44.2087,44.2087,44.1802,44.2016,76400.0
2013-05-01 12:15:00,61.95,61.99,61.93,61.98,103800.0,44.2016,44.2301,44.1873,44.223,103800.0
2013-05-01 12:20:00,61.98,62.0,61.97,62.0,110000.0,44.223,44.2372,44.2158,44.2372,110000.0
2013-05-01 12:25:00,62.0,62.0,61.96,61.98,137800.0,44.2372,44.2372,44.2087,44.223,137800.0
2013-05-01 12:30:00,61.99,61.99,61.97,61.98,69700.0,44.2301,44.2301,44.2158,44.223,69700.0
2013-05-01 12:35:00,61.98,62.01,61.97,61.99,134900.0,44.223,44.2444,44.2158,44.2301,134900.0
2013-05-01 12:40:00,61.99,62.04,61.99,62.03,175300.0,44.2301,44.2658,44.2301,44.2586,175300.0
2013-05-01 12:45:00,62.02,62.04,62.0,62.0,182800.0,44.2515,44.2658,44.2372,44.2372,182800.0
2013-05-01 12:50:00,62.01,62.01,61.97,61.97,116200.0,44.2444,44.2444,44.2158,44.2158,116200.0
2013-05-01 12:55:00,61.97,61.98,61.92,61.95,154600.0,44.2158,44.223,44.1802,44.2016,154600.0
2013-05-01 13:00:00,61.95,61.95,61.9,61.91,162300.0,44.2016,44.2016,44.1659,44.173,162300.0
2013-05-01 13:05:00,61.91,61.91,61.86,61.88,99100.0,44.173,44.173,44.1373,44.1516,99100.0
2013-05-01 13:10:00,61.88,61.91,61.87,61.89,65700.0,44.1516,44.173,44.1445,44.1588,65700.0
2013-05-01 13:15:00,61.88,61.95,61.88,61.95,132800.0,44.1516,44.2016,44.1516,44.2016,132800.0
2013-05-01 13:20:00,61.95,62.02,61.92,62.01,171900.0,44.2016,44.2515,44.1802,44.2444,171900.0
2013-05-01 13:25:00,62.0,62.05,62.0,62.01,118100.0,44.2372,44.2729,44.2372,44.2444,118100.0
2013-05-01 13:30:00,62.01,62.04,61.99,62.01,64000.0,44.2444,44.2658,44.2301,44.2444,64000.0
2013-05-01 13:35:00,62.02,62.03,61.96,61.97,106600.0,44.2515,44.2586,44.2087,44.2158,106600.0
2013-05-01 13:40:00,61.98,61.98,61.9,61.93,145500.0,44.223,44.223,44.1659,44.1873,145500.0
2013-05-01 13:45:00,61.92,61.95,61.91,61.94,63800.0,44.1802,44.2016,44.173,44.1944,63800.0
2013-05-01 13:50:00,61.94,61.94,61.91,61.93,115700.0,44.1944,44.1944,44.173,44.1873,115700.0
2013-05-01 13:55:00,61.94,61.96,61.89,61.94,174800.0,44.1944,44.2087,44.1588,44.1944,174800.0
2013-05-01 14:00:00,61.95,62.07,61.93,62.02,132400.0,44.2016,44.2872,44.1873,44.2515,132400.0
2013-05-01 14:05:00,62.0,62.04,61.99,62.02,97200.0,44.2372,44.2658,44.2301,44.2515,97200.0
2013-05-01 14:10:00,62.01,62.01,61.94,61.97,139000.0,44.2444,44.2444,44.1944,44.2158,139000.0
2013-05-01 14:15:00,61.96,61.99,61.91,61.95,113800.0,44.2087,44.2301,44.173,44.2016,113800.0
2013-05-01 14:20:00,61.96,62.05,61.96,61.97,133300.0,44.2087,44.2729,44.2087,44.2158,133300.0
2013-05-01 14:25:00,61.96,61.99,61.9,61.94,118500.0,44.2087,44.2301,44.1659,44.1944,118500.0
2013-05-01 14:30:00,61.93,61.94,61.87,61.89,133800.0,44.1873,44.1944,44.1445,44.1588,133800.0
2013-05-01 14:35:00,61.89,61.9,61.84,61.85,196900.0,44.1588,44.1659,44.1231,44.1302,196900.0
2013-05-01 14:40:00,61.84,61.99,61.84,61.97,154600.0,44.1231,44.2301,44.1231,44.2158,154600.0
2013-05-01 14:45:00,61.97,62.04,61.95,62.03,242900.0,44.2158,44.2658,44.2016,44.2586,242900.0
2013-05-01 14:50:00,62.01,62.04,61.97,62.03,285100.0,44.2444,44.2658,44.2158,44.2586,285100.0
2013-05-01 14:55:00,62.02,62.03,61.96,62.0,125300.0,44.2515,44.2586,44.2087,44.2372,125300.0
2013-05-01 15:00:00,61.99,62.05,61.98,62.03,114100.0,44.2301,44.2729,44.223,44.2586,114100.0
2013-05-01 15:05:00,62.04,62.05,61.99,61.99,254200.0,44.2658,44.2729,44.2301,44.2301,254200.0
2013-05-01 15:10:00,61.99,62.01,61.97,61.98,187000.0,44.2301,44.2444,44.2158,44.223,187000.0
2013-05-01 15:15:00,61.98,62.01,61.95,61.95,244000.0,44.223,44.2444,44.2016,44.2016,244000.0
2013-05-01 15:20:00,61.95,62.0,61.94,61.97,172200.0,44.2016,44.2372,44.1944,44.2158,172200.0
2013-05-01 15:25:00,61.96,62.0,61.91,61.93,142000.0,44.2087,44.2372,44.173,44.1873,142000.0
2013-05-01 15:30:00,61.92,62.03,61.92,62.03,217700.0,44.1802,44.2586,44.1802,44.2586,217700.0
2013-05-01 15:35:00,62.03,62.04,62.0,62.01,227800.0,44.2586,44.2658,44.2372,44.2444,227800.0
2013-05-01 15:40:00,62.02,62.02,61.94,61.97,200100.0,44.2515,44.2515,44.1944,44.2158,200100.0
2013-05-01 15:45:00,61.97,62.04,61.95,62.0,348600.0,44.2158,44.2658,44.2016,44.2372,348600.0
2013-05-01 15:50:00,62.0,62.0,61.88,61.9,281200.0,44.2372,44.2372,44.1516,44.1659,281200.0
2013-05-01 15:55:00,61.9,61.98,61.89,61.93,397200.0,44.1659,44.223,44.1588,44.1873,397200.0
2013-05-02 09:30:00,62.13,62.46,61.93,62.44,569600.0,44.33,44.5655,44.1873,44.5512,569600.0
2013-05-02 09:35:00,62.45,62.5,62.41,62.43,491500.0,44.5583,44.594,44.5298,44.544,491500.0
2013-05-02 09:40:00,62.44,62.49,62.36,62.36,224700.0,44.5512,44.5869,44.4941,44.4941,224700.0
2013-05-02 09:45:00,62.37,62.47,62.37,62.44,230300.0,44.5012,44.5726,44.5012,44.5512,230300.0
2013-05-02 09:50:00,62.44,62.49,62.44,62.47,141800.0,44.5512,44.5869,44.5512,44.5726,141800.0
2013-05-02 09:55:00,62.48,62.59,62.47,62.51,300800.0,44.5797,44.6582,44.5726,44.6011,300800.0
2013-05-02 10:00:00,62.52,62.6,62.51,62.52,284400.0,44.6083,44.6653,44.6011,44.6083,284400.0
2013-05-02 10:05:00,62.52,62.57,62.45,62.56,305400.0,44.6083,44.6439,44.5583,44.6368,305400.0
2013-05-02 10:10:00,62.55,62.57,62.48,62.54,242700.0,44.6297,44.6439,44.5797,44.6225,242700.0
2013-05-02 10:15:00,62.55,62.64,62.55,62.58,225300.0,44.6297,44.6939,44.6297,44.6511,225300.0
2013-05-02 10:20:00,62.58,62.6,62.53,62.54,121500.0,44.6511,44.6653,44.6154,44.6225,121500.0
2013-05-02 10:25:00,62.54,62.56,62.49,62.56,156100.0,44.6225,44.6368,44.5869,44.6368,156100.0
2013-05-02 10:30:00,62.55,62.61,62.5,62.54,180400.0,44.6297,44.6725,44.594,44.6225,180400.0
2013-05-02 10:35:00,62.54,62.54,62.38,62.46,206900.0,44.6225,44.6225,44.5084,44.5655,206900.0
2013-05-02 10:40:00,62.46,62.55,62.46,62.52,142200.0,44.5655,44.6297,44.5655,44.6083,142200.0
2013-05-02 10:45:00,62.52,62.54,62.48,62.54,134200.0,44.6083,44.6225,44.5797,44.6225,134200.0
2013-05-02 10:50:00,62.54,62.61,62.53,62.59,108300.0,44.6225,44.6725,44.6154,44.6582,108300.0
2013-05-02 10:55:00,62.59,62.59,62.53,62.54,159100.0,44.6582,44.6582,44.6154,44.6225,159100.0
2013-05-02 11:00:00,62.54,62.59,62.5,62.51,117700.0,44.6225,44.6582,44.594,44.6011,117700.0
2013-05-02 11:05:00,62.5,62.53,62.48,62.52,110500.0,44.594,44.6154,44.5797,44.6083,110500.0
2013-05-02 11:10:00,62.52,62.6,62.52,62.52,147600.0,44.6083,44.6653,44.6083,44.6083,147600.0
2013-05-02 11:15:00,62.52,62.6,62.52,62.6,104200.0,44.6083,44.6653,44.6083,44.6653,104200.0
2013-05-02 11:20:00,62.6,62.66,62.59,62.61,376600.0,44.6653,44.7082,44.6582,44.6725,376600.0
2013-05-02 11:25:00,62.61,62.71,62.61,62.71,208600.0,44.6725,44.7438,44.6725,44.7438,208600.0
2013-05-02 11:30:00,62.7,62.77,62.7,62.77,212800.0,44.7367,44.7866,44.7367,44.7866,212800.0
2013-05-02 11:35:00,62.77,62.78,62.74,62.78,176100.0,44.7866,44.7938,44.7652,44.7938,176100.0
2013-05-02 11:40:00,62.78,62.8,62.77,62.8,114400.0,44.7938,44.808,44.7866,44.808,114400.0
2013-05-02 11:45:00,62.8,62.85,62.79,62.83,134500.0,44.808,44.8437,44.8009,44.8294,134500.0
2013-05-02 11:50:00,62.83,62.84,62.79,62.8,148900.0,44.8294,44.8366,44.8009,44.808,148900.0
2013-05-02 11:55:00,62.79,62.8,62.76,62.8,146800.0,44.8009,44.808,44.7795,44.808,146800.0
2013-05-02 12:00:00,62.8,62.84,62.79,62.83,221900.0,44.808,44.8366,44.8009,44.8294,221900.0
2013-05-02 12:05:00,62.83,62.84,62.78,62.82,129800.0,44.8294,44.8366,44.7938,44.8223,129800.0
2013-05-02 12:10:00,62.82,62.84,62.79,62.84,239600.0,44.8223,44.8366,44.8009,44.8366,239600.0
2013-05-02 12:15:00,62.84,62.84,62.73,62.74,146000.0,44.8366,44.8366,44.7581,44.7652,146000.0
2013-05-02 12:20:00,62.73,62.77,62.72,62.76,112500.0,44.7581,44.7866,44.751,44.7795,112500.0
2013-05-02 12:25:00,62.76,62.79,62.73,62.73,138100.0,44.7795,44.8009,44.7581,44.7581,138100.0
2013-05-02 12:30:00,62.74,62.75,62.68,62.69,226500.0,44.7652,44.7724,44.7224,44.7296,226500.0
2013-05-02 12:35:00,62.7,62.72,62.67,62.7,75900.0,44.7367,44.751,44.7153,44.7367,75900.0
2013-05-02 12:40:00,62.7,62.73,62.65,62.66,107200.0,44.7367,44.7581,44.701,44.7082,107200.0
2013-05-02 12:45:00,62.67,62.76,62.66,62.76,66700.0,44.7153,44.7795,44.7082,44.7795,66700.0
2013-05-02 12:50:00,62.76,62.82,62.72,62.72,152900.0,44.7795,44.8223,44.751,44.751,152900.0
2013-05-02 12:55:00,62.73,62.75,62.69,62.74,153200.0,44.7581,44.7724,44.7296,44.7652,153200.0
2013-05-02 13:00:00,62.75,62.78,62.74,62.74,110600.0,44.7724,44.7938,44.7652,44.7652,110600.0
2013-05-02 13:05:00,62.74,62.81,62.73,62.81,147100.0,44.7652,44.8152,44.7581,44.8152,147100.0
2013-05-02 13:10:00,62.81,62.84,62.79,62.84,116600.0,44.8152,44.8366,44.8009,44.8366,116600.0
2013-05-02 13:15:00,62.84,62.85,62.82,62.84,106900.0,44.8366,44.8437,44.8223,44.8366,106900.0
2013-05-02 13:20:00,62.83,62.89,62.83,62.89,142800.0,44.8294,44.8723,44.8294,44.8723,142800.0
2013-05-02 13:25:00,62.88,62.98,62.88,62.93,433400.0,44.8651,44.9365,44.8651,44.9008,433400.0
2013-05-02 13:30:00,62.93,62.98,62.93,62.97,94600.0,44.9008,44.9365,44.9008,44.9293,94600.0
2013-05-02 13:35:00,62.97,62.98,62.89,62.9,113200.0,44.9293,44.9365,44.8723,44.8794,113200.0
2013-05-02 13:40:00,62.89,62.9,62.88,62.9,77600.0,44.8723,44.8794,44.8651,44.8794,77600.0
2013-05-02 13:45:00,62.89,62.96,62.88,62.88,175800.0,44.8723,44.9222,44.8651,44.8651,175800.0
2013-05-02 13:50:00,62.89,62.92,62.88,62.89,103400.0,44.8723,44.8937,44.8651,44.8723,103400.0
2013-05-02 13:55:00,62.89,62.92,62.88,62.92,88700.0,44.8723,44.8937,44.8651,44.8937,88700.0
2013-05-02 14:00:00,62.92,62.98,62.92,62.96,127600.0,44.8937,44.9365,44.8937,44.9222,127600.0
2013-05-02 14:05:00,62.95,62.96,62.85,62.87,105200.0,44.9151,44.9222,44.8437,44.858,105200.0
2013-05-02 14:10:00,62.86,62.9,62.85,62.89,106500.0,44.8509,44.8794,44.8437,44.8723,106500.0
2013-05-02 14:15:00,62.9,62.92,62.83,62.83,239600.0,44.8794,44.8937,44.8294,44.8294,239600.0
2013-05-02 14:20:00,62.83,62.84,62.77,62.81,107200.0,44.8294,44.8366,44.7866,44.8152,107200.0
2013-05-02 14:25:00,62.8,62.89,62.8,62.89,78000.0,44.808,44.8723,44.808,44.8723,78000.0
2013-05-02 14:30:00,62.89,62.9,62.88,62.89,110500.0,44.8723,44.8794,44.8651,44.8723,110500.0
2013-05-02 14:35:00,62.88,62.91,62.87,62.88,130700.0,44.8651,44.8865,44.858,44.8651,130700.0
2013-05-02 14:40:00,62.89,62.9,62.87,62.87,121500.0,44.8723,44.8794,44.858,44.858,121500.0
2013-05-02 14:45:00,62.87,62.9,62.86,62.87,142800.0,44.858,44.8794,44.8509,44.858,142800.0
2013-05-02 14:50:00,62.88,62.88,62.83,62.83,120800.0,44.8651,44.8651,44.8294,44.8294,120800.0
2013-05-02 14:55:00,62.83,62.84,62.79,62.8,176000.0,44.8294,44.8366,44.8009,44.808,176000.0
2013-05-02 15:00:00,62.8,62.81,62.75,62.76,161200.0,44.808,44.8152,44.7724,44.7795,161200.0
2013-05-02 15:05:00,62.75,62.8,62.75,62.79,173100.0,44.7724,44.808,44.7724,44.8009,173100.0
2013-05-02 15:10:00,62.79,62.84,62.79,62.84,197300.0,44.8009,44.8366,44.8009,44.8366,197300.0
2013-05-02 15:15:00,62.85,62.88,62.83,62.83,338400.0,44.8437,44.8651,44.8294,44.8294,338400.0
2013-05-02 15:20:00,62.84,62.89,62.83,62.87,117600.0,44.8366,44.8723,44.8294,44.858,117600.0
2013-05-02 15:25:00,62.87,62.89,62.85,62.86,112800.0,44.858,44.8723,44.8437,44.8509,112800.0
2013-05-02 15:30:00,62.87,62.87,62.85,62.87,154700.0,44.858,44.858,44.8437,44.858,154700.0
2013-05-02 15:35:00,62.86,62.92,62.86,62.92,207100.0,44.8509,44.8937,44.8509,44.8937,207100.0
2013-05-02 15:40:00,62.92,63.0,62.92,63.0,455700.0,44.8937,44.9507,44.8937,44.9507,455700.0
2013-05-02 15:45:00,63.0,63.01,62.86,62.88,261500.0,44.9507,44.9579,44.8509,44.8651,261500.0
2013-05-02 15:50:00,62.88,62.92,62.86,62.9,336400.0,44.8651,44.8937,44.8509,44.8794,336400.0
2013-05-02 15:55:00,62.9,62.95,62.88,62.88,537700.0,44.8794,44.9151,44.8651,44.8651,537700.0
2013-05-03 09:30:00,63.61,63.74,63.31,63.58,603200.0,45.386,45.4787,45.1719,45.3646,603200.0
2013-05-03 09:35:00,63.58,63.67,63.56,63.6,223500.0,45.3646,45.4288,45.3503,45.3788,223500.0
2013-05-03 09:40:00,63.59,63.66,63.56,63.61,184400.0,45.3717,45.4217,45.3503,45.386,184400.0
2013-05-03 09:45:00,63.62,63.63,63.41,63.46,209000.0,45.3931,45.4002,45.2433,45.279,209000.0
2013-05-03 09:50:00,63.45,63.58,63.43,63.44,142700.0,45.2718,45.3646,45.2575,45.2647,142700.0
2013-05-03 09:55:00,63.44,63.47,63.31,63.44,166600.0,45.2647,45.2861,45.1719,45.2647,166600.0
2013-05-03 10:00:00,63.42,63.45,63.33,63.37,128500.0,45.2504,45.2718,45.1862,45.2147,128500.0
2013-05-03 10:05:00,63.37,63.41,63.35,63.38,100500.0,45.2147,45.2433,45.2005,45.2219,100500.0
2013-05-03 10:10:00,63.38,63.41,63.35,63.4,153600.0,45.2219,45.2433,45.2005,45.2361,153600.0
2013-05-03 10:15:00,63.4,63.51,63.4,63.44,148800.0,45.2361,45.3146,45.2361,45.2647,148800.0
2013-05-03 10:20:00,63.45,63.52,63.42,63.49,226100.0,45.2718,45.3218,45.2504,45.3004,226100.0
2013-05-03 10:25:00,63.5,63.56,63.48,63.54,113800.0,45.3075,45.3503,45.2932,45.336,113800.0
2013-05-03 10:30:00,63.54,63.63,63.54,63.63,179900.0,45.336,45.4002,45.336,45.4002,179900.0
2013-05-03 10:35:00,63.63,63.69,63.52,63.58,151500.0,45.4002,45.4431,45.3218,45.3646,151500.0
2013-05-03 10:40:00,63.58,63.62,63.57,63.61,83000.0,45.3646,45.3931,45.3574,45.386,83000.0
2013-05-03 10:45:00,63.6,63.63,63.58,63.59,96000.0,45.3788,45.4002,45.3646,45.3717,96000.0
2013-05-03 10:50:00,63.59,63.62,63.58,63.6,67700.0,45.3717,45.3931,45.3646,45.3788,67700.0
2013-05-03 10:55:00,63.61,63.62,63.54,63.56,98200.0,45.386,45.3931,45.336,45.3503,98200.0
2013-05-03 11:00:00,63.56,63.6,63.55,63.59,92000.0,45.3503,45.3788,45.3432,45.3717,92000.0
2013-05-03 11:05:00,63.59,63.68,63.59,63.67,132200.0,45.3717,45.4359,45.3717,45.4288,132200.0
2013-05-03 11:10:00,63.67,63.71,63.65,63.71,154300.0,45.4288,45.4573,45.4145,45.4573,154300.0
2013-05-03 11:15:00,63.71,63.71,63.66,63.68,94000.0,45.4573,45.4573,45.4217,45.4359,94000.0
2013-05-03 11:20:00,63.67,63.7,63.65,63.66,96200.0,45.4288,45.4502,45.4145,45.4217,96200.0
2013-05-03 11:25:00,63.65,63.68,63.62,63.63,115800.0,45.4145,45.4359,45.3931,45.4002,115800.0
2013-05-03 11:30:00,63.62,63.64,63.61,63.61,98000.0,45.3931,45.4074,45.386,45.386,98000.0
2013-05-03 11:35:00,63.61,63.64,63.6,63.64,89200.0,45.386,45.4074,45.3788,45.4074,89200.0
2013-05-03 11:40:00,63.64,63.66,63.61,63.62,90200.0,45.4074,45.4217,45.386,45.3931,90200.0
2013-05-03 11:45:00,63.63,63.74,63.63,63.72,95800.0,45.4002,45.4787,45.4002,45.4645,95800.0
2013-05-03 11:50:00,63.71,63.72,63.67,63.67,56600.0,45.4573,45.4645,45.4288,45.4288,56600.0
2013-05-03 11:55:00,63.67,63.68,63.62,63.62,61300.0,45.4288,45.4359,45.3931,45.3931,61300.0
2013-05-03 12:00:00,63.62,63.63,63.58,63.6,96100.0,45.3931,45.4002,45.3646,45.3788,96100.0
2013-05-03 12:05:00,63.6,63.6,63.55,63.56,70300.0,45.3788,45.3788,45.3432,45.3503,70300.0
2013-05-03 12:10:00,63.55,63.59,63.55,63.57,78700.0,45.3432,45.3717,45.3432,45.3574,78700.0
2013-05-03 12:15:00,63.57,63.58,63.52,63.54,91100.0,45.3574,45.3646,45.3218,45.336,91100.0
2013-05-03 12:20:00,63.55,63.58,63.54,63.58,45800.0,45.3432,45.3646,45.336,45.3646,45800.0
2013-05-03 12:25:00,63.58,63.62,63.57,63.57,69900.0,45.3646,45.3931,45.3574,45.3574,69900.0
2013-05-03 12:30:00,63.58,63.58,63.52,63.54,67000.0,45.3646,45.3646,45.3218,45.336,67000.0
2013-05-03 12:35:00,63.53,63.55,63.51,63.55,35500.0,45.3289,45.3432,45.3146,45.3432,35500.0
2013-05-03 12:40:00,63.54,63.65,63.54,63.64,79900.0,45.336,45.4145,45.336,45.4074,79900.0
2013-05-03 12:45:00,63.64,63.68,63.62,63.63,72200.0,45.4074,45.4359,45.3931,45.4002,72200.0
2013-05-03 12:50:00,63.63,63.64,63.57,63.58,68900.0,45.4002,45.4074,45.3574,45.3646,68900.0
2013-05-03 12:55:00,63.58,63.6,63.54,63.57,82400.0,45.3646,45.3788,45.336,45.3574,82400.0
2013-05-03 13:00:00,63.58,63.64,63.58,63.62,52100.0,45.3646,45.4074,45.3646,45.3931,52100.0
2013-05-03 13:05:00,63.62,63.68,63.61,63.65,95200.0,45.3931,45.4359,45.386,45.4145,95200.0
2013-05-03 13:10:00,63.65,63.7,63.65,63.67,93500.0,45.4145,45.4502,45.4145,45.4288,93500.0
2013-05-03 13:15:00,63.67,63.67,63.61,63.61,59900.0,45.4288,45.4288,45.386,45.386,59900.0
2013-05-03 13:20:00,63.62,63.64,63.61,63.63,42300.0,45.3931,45.4074,45.386,45.4002,42300.0
2013-05-03 13:25:00,63.63,63.65,63.59,63.59,117100.0,45.4002,45.4145,45.3717,45.3717,117100.0
2013-05-03 13:30:00,63.58,63.63,63.58,63.6,34300.0,45.3646,45.4002,45.3646,45.3788,34300.0
2013-05-03 13:35:00,63.59,63.66,63.59,63.6,235900.0,45.3717,45.4217,45.3717,45.3788,235900.0
2013-05-03 13:40:00,63.59,63.62,63.58,63.59,72100.0,45.3717,45.3931,45.3646,45.3717,72100.0
2013-05-03 13:45:00,63.59,63.66,63.58,63.61,58100.0,45.3717,45.4217,45.3646,45.386,58100.0
2013-05-03 13:50:00,63.62,63.62,63.58,63.6,79300.0,45.3931,45.3931,45.3646,45.3788,79300.0
2013-05-03 13:55:00,63.6,63.64,63.57,63.6,107700.0,45.3788,45.4074,45.3574,45.3788,107700.0
2013-05-03 14:00:00,63.59,63.64,63.59,63.61,44200.0,45.3717,45.4074,45.3717,45.386,44200.0
2013-05-03 14:05:00,63.62,63.66,63.61,63.64,64000.0,45.3931,45.4217,45.386,45.4074,64000.0
2013-05-03 14:10:00,63.65,63.67,63.64,63.66,48200.0,45.4145,45.4288,45.4074,45.4217,48200.0
2013-05-03 14:15:00,63.66,63.69,63.65,63.69,40300.0,45.4217,45.4431,45.4145,45.4431,40300.0
2013-05-03 14:20:00,63.69,63.7,63.67,63.68,87800.0,45.4431,45.4502,45.4288,45.4359,87800.0
2013-05-03 14:25:00,63.68,63.73,63.66,63.72,77100.0,45.4359,45.4716,45.4217,45.4645,77100.0
2013-05-03 14:30:00,63.73,63.75,63.72,63.74,85500.0,45.4716,45.4859,45.4645,45.4787,85500.0
2013-05-03 14:35:00,63.73,63.73,63.66,63.66,63400.0,45.4716,45.4716,45.4217,45.4217,63400.0
2013-05-03 14:40:00,63.67,63.67,63.58,63.58,72000.0,45.4288,45.4288,45.3646,45.3646,72000.0
2013-05-03 14:45:00,63.58,63.62,63.56,63.62,111900.0,45.3646,45.3931,45.3503,45.3931,111900.0
2013-05-03 14:50:00,63.61,63.65,63.58,63.59,101200.0,45.386,45.4145,45.3646,45.3717,101200.0
2013-05-03 14:55:00,63.58,63.65,63.58,63.6,71200.0,45.3646,45.4145,45.3646,45.3788,71200.0
2013-05-03 15:00:00,63.6,63.64,63.59,63.6,104400.0,45.3788,45.4074,45.3717,45.3788,104400.0
2013-05-03 15:05:00,63.6,63.63,63.6,63.63,104900.0,45.3788,45.4002,45.3788,45.4002,104900.0
2013-05-03 15:10:00,63.63,63.66,63.62,63.64,80900.0,45.4002,45.4217,45.3931,45.4074,80900.0
2013-05-03 15:15:00,63.63,63.66,63.6,63.63,72000.0,45.4002,45.4217,45.3788,45.4002,72000.0
2013-05-03 15:20:00,63.63,63.63,63.59,63.62,119900.0,45.4002,45.4002,45.3717,45.3931,119900.0
2013-05-03 15:25:00,63.62,63.69,63.6,63.69,179800.0,45.3931,45.4431,45.3788,45.4431,179800.0
2013-05-03 15:30:00,63.69,63.72,63.65,63.69,134100.0,45.4431,45.4645,45.4145,45.4431,134100.0
2013-05-03 15:35:00,63.69,63.72,63.68,63.69,131600.0,45.4431,45.4645,45.4359,45.4431,131600.0
2013-05-03 15:40:00,63.69,63.82,63.69,63.8,297700.0,45.4431,45.5358,45.4431,45.5215,297700.0
2013-05-03 15:45:00,63.8,63.84,63.78,63.8,285700.0,45.5215,45.5501,45.5073,45.5215,285700.0
2013-05-03 15:50:00,63.8,63.85,63.77,63.78,396100.0,45.5215,45.5572,45.5001,45.5073,396100.0
2013-05-03 15:55:00,63.78,63.8,63.74,63.77,566100.0,45.5073,45.5215,45.4787,45.5001,566100.0
2013-05-06 09:30:00,63.82,64.24,63.77,64.16,411100.0,45.5358,45.8355,45.5001,45.7784,411100.0
2013-05-06 09:35:00,64.16,64.17,64.06,64.1,254000.0,45.7784,45.7855,45.7071,45.7356,254000.0
2013-05-06 09:40:00,64.09,64.1,64.06,64.08,208600.0,45.7285,45.7356,45.7071,45.7213,208600.0
2013-05-06 09:45:00,64.08,64.11,64.02,64.05,199400.0,45.7213,45.7427,45.6785,45.6999,199400.0
2013-05-06 09:50:00,64.05,64.16,64.04,64.15,229600.0,45.6999,45.7784,45.6928,45.7713,229600.0
2013-05-06 09:55:00,64.14,64.2,64.12,64.19,189400.0,45.7641,45.8069,45.7499,45.7998,189400.0
2013-05-06 10:00:00,64.19,64.3,64.19,64.25,256500.0,45.7998,45.8783,45.7998,45.8426,256500.0
2013-05-06 10:05:00,64.25,64.27,64.17,64.17,217600.0,45.8426,45.8569,45.7855,45.7855,217600.0
2013-05-06 10:10:00,64.18,64.2,64.09,64.12,247200.0,45.7927,45.8069,45.7285,45.7499,247200.0
2013-05-06 10:15:00,64.12,64.32,64.11,64.28,228200.0,45.7499,45.8926,45.7427,45.864,228200.0
2013-05-06 10:20:00,64.28,64.29,64.15,64.15,173600.0,45.864,45.8712,45.7713,45.7713,173600.0
2013-05-06 10:25:00,64.16,64.2,64.15,64.16,95000.0,45.7784,45.8069,45.7713,45.7784,95000.0
2013-05-06 10:30:00,64.16,64.19,64.14,64.14,110300.0,45.7784,45.7998,45.7641,45.7641,110300.0
2013-05-06 10:35:00,64.15,64.19,64.14,64.15,124100.0,45.7713,45.7998,45.7641,45.7713,124100.0
2013-05-06 10:40:00,64.14,64.16,64.11,64.11,117200.0,45.7641,45.7784,45.7427,45.7427,117200.0
2013-05-06 10:45:00,64.12,64.12,64.07,64.09,199400.0,45.7499,45.7499,45.7142,45.7285,199400.0
2013-05-06 10:50:00,64.1,64.1,64.05,64.07,116700.0,45.7356,45.7356,45.6999,45.7142,116700.0
2013-05-06 10:55:00,64.07,64.1,64.05,64.09,121800.0,45.7142,45.7356,45.6999,45.7285,121800.0
2013-05-06 11:00:00,64.09,64.14,64.05,64.06,133300.0,45.7285,45.7641,45.6999,45.7071,133300.0
2013-05-06 11:05:00,64.06,64.08,64.02,64.06,90000.0,45.7071,45.7213,45.6785,45.7071,90000.0
2013-05-06 11:10:00,64.06,64.14,64.06,64.11,104400.0,45.7071,45.7641,45.7071,45.7427,104400.0
2013-05-06 11:15:00,64.11,64.13,64.06,64.09,63700.0,45.7427,45.757,45.7071,45.7285,63700.0
2013-05-06 11:20:00,64.08,64.11,64.06,64.09,59100.0,45.7213,45.7427,45.7071,45.7285,59100.0
2013-05-06 11:25:00,64.1,64.13,64.09,64.1,51400.0,45.7356,45.757,45.7285,45.7356,51400.0
2013-05-06 11:30:00,64.1,64.11,64.03,64.03,86300.0,45.7356,45.7427,45.6857,45.6857,86300.0
2013-05-06 11:35:00,64.03,64.04,64.0,64.01,39700.0,45.6857,45.6928,45.6642,45.6714,39700.0
2013-05-06 11:40:00,64.02,64.06,64.0,64.06,80800.0,45.6785,45.7071,45.6642,45.7071,80800.0
2013-05-06 11:45:00,64.05,64.13,64.05,64.13,52500.0,45.6999,45.757,45.6999,45.757,52500.0
2013-05-06 11:50:00,64.13,64.15,64.09,64.12,87400.0,45.757,45.7713,45.7285,45.7499,87400.0
2013-05-06 11:55:00,64.12,64.15,64.09,64.09,82900.0,45.7499,45.7713,45.7285,45.7285,82900.0
2013-05-06 12:00:00,64.1,64.13,64.09,64.12,116200.0,45.7356,45.757,45.7285,45.7499,116200.0
2013-05-06 12:05:00,64.13,64.17,64.12,64.16,66000.0,45.757,45.7855,45.7499,45.7784,66000.0
2013-05-06 12:10:00,64.15,64.18,64.14,64.17,50600.0,45.7713,45.7927,45.7641,45.7855,50600.0
2013-05-06 12:15:00,64.17,64.18,64.1,64.12,42500.0,45.7855,45.7927,45.7356,45.7499,42500.0
2013-05-06 12:20:00,64.11,64.13,64.08,64.09,37700.0,45.7427,45.757,45.7213,45.7285,37700.0
2013-05-06 12:25:00,64.09,64.11,64.07,64.07,35900.0,45.7285,45.7427,45.7142,45.7142,35900.0
2013-05-06 12:30:00,64.07,64.08,64.05,64.07,157600.0,45.7142,45.7213,45.6999,45.7142,157600.0
2013-05-06 12:35:00,64.07,64.08,64.04,64.08,79500.0,45.7142,45.7213,45.6928,45.7213,79500.0
2013-05-06 12:40:00,64.08,64.08,63.99,63.99,137800.0,45.7213,45.7213,45.6571,45.6571,137800.0
2013-05-06 12:45:00,63.99,63.99,63.97,63.98,66900.0,45.6571,45.6571,45.6428,45.65,66900.0
2013-05-06 12:50:00,63.97,64.0,63.97,63.99,90300.0,45.6428,45.6642,45.6428,45.6571,90300.0
2013-05-06 12:55:00,63.98,63.98,63.92,63.92,82800.0,45.65,45.65,45.6072,45.6072,82800.0
2013-05-06 13:00:00,63.92,63.94,63.87,63.88,83200.0,45.6072,45.6214,45.5715,45.5786,83200.0
2013-05-06 13:05:00,63.88,63.92,63.88,63.9,85200.0,45.5786,45.6072,45.5786,45.5929,85200.0
2013-05-06 13:10:00,63.9,63.9,63.87,63.87,56100.0,45.5929,45.5929,45.5715,45.5715,56100.0
2013-05-06 13:15:00,63.88,63.89,63.84,63.85,103400.0,45.5786,45.5858,45.5501,45.5572,103400.0
2013-05-06 13:20:00,63.85,63.85,63.82,63.82,55700.0,45.5572,45.5572,45.5358,45.5358,55700.0
2013-05-06 13:25:00,63.83,63.83,63.8,63.82,73200.0,45.543,45.543,45.5215,45.5358,73200.0
2013-05-06 13:30:00,63.82,63.85,63.81,63.85,69400.0,45.5358,45.5572,45.5287,45.5572,69400.0
2013-05-06 13:35:00,63.84,63.9,63.84,63.9,99000.0,45.5501,45.5929,45.5501,45.5929,99000.0
2013-05-06 13:40:00,63.89,63.91,63.87,63.9,50900.0,45.5858,45.6,45.5715,45.5929,50900.0
2013-05-06 13:45:00,63.9,63.92,63.89,63.9,83400.0,45.5929,45.6072,45.5858,45.5929,83400.0
2013-05-06 13:50:00,63.9,63.91,63.85,63.88,101800.0,45.5929,45.6,45.5572,45.5786,101800.0
2013-05-06 13:55:00,63.87,63.89,63.86,63.87,61400.0,45.5715,45.5858,45.5644,45.5715,61400.0
2013-05-06 14:00:00,63.86,63.89,63.86,63.89,44600.0,45.5644,45.5858,45.5644,45.5858,44600.0
2013-05-06 14:05:00,63.88,63.89,63.87,63.88,36700.0,45.5786,45.5858,45.5715,45.5786,36700.0
2013-05-06 14:10:00,63.88,63.88,63.83,63.84,58400.0,45.5786,45.5786,45.543,45.5501,58400.0
2013-05-06 14:15:00,63.84,63.85,63.81,63.82,49400.0,45.5501,45.5572,45.5287,45.5358,49400.0
2013-05-06 14:20:00,63.82,63.82,63.79,63.79,83400.0,45.5358,45.5358,45.5144,45.5144,83400.0
2013-05-06 14:25:00,63.8,63.8,63.75,63.75,121600.0,45.5215,45.5215,45.4859,45.4859,121600.0
2013-05-06 14:30:00,63.76,63.79,63.74,63.79,120300.0,45.493,45.5144,45.4787,45.5144,120300.0
2013-05-06 14:35:00,63.79,63.81,63.77,63.81,67100.0,45.5144,45.5287,45.5001,45.5287,67100.0
2013-05-06 14:40:00,63.81,63.82,63.79,63.79,105200.0,45.5287,45.5358,45.5144,45.5144,105200.0
2013-05-06 14:45:00,63.79,63.86,63.79,63.86,131400.0,45.5144,45.5644,45.5144,45.5644,131400.0
2013-05-06 14:50:00,63.86,63.92,63.86,63.9,81200.0,45.5644,45.6072,45.5644,45.5929,81200.0
2013-05-06 14:55:00,63.89,63.9,63.86,63.86,76200.0,45.5858,45.5929,45.5644,45.5644,76200.0
2013-05-06 15:00:00,63.87,63.89,63.86,63.88,58300.0,45.5715,45.5858,45.5644,45.5786,58300.0
2013-05-06 15:05:00,63.87,63.89,63.84,63.89,85800.0,45.5715,45.5858,45.5501,45.5858,85800.0
2013-05-06 15:10:00,63.88,63.89,63.85,63.86,55600.0,45.5786,45.5858,45.5572,45.5644,55600.0
2013-05-06 15:15:00,63.87,63.91,63.86,63.9,108400.0,45.5715,45.6,45.5644,45.5929,108400.0
2013-05-06 15:20:00,63.91,63.92,63.83,63.84,89000.0,45.6,45.6072,45.543,45.5501,89000.0
2013-05-06 15:25:00,63.83,63.85,63.81,63.83,87400.0,45.543,45.5572,45.5287,45.543,87400.0
2013-05-06 15:30:00,63.84,63.87,63.83,63.85,102700.0,45.5501,45.5715,45.543,45.5572,102700.0
2013-05-06 15:35:00,63.85,63.91,63.85,63.9,179100.0,45.5572,45.6,45.5572,45.5929,179100.0
2013-05-06 15:40:00,63.91,63.93,63.89,63.92,108500.0,45.6,45.6143,45.5858,45.6072,108500.0
2013-05-06 15:45:00,63.92,63.93,63.89,63.89,120800.0,45.6072,45.6143,45.5858,45.5858,120800.0
2013-05-06 15:50:00,63.9,63.94,63.89,63.9,284300.0,45.5929,45.6214,45.5858,45.5929,284300.0
2013-05-06 15:55:00,63.9,63.91,63.83,63.86,466300.0,45.5929,45.6,45.543,45.5644,466300.0
2013-05-07 09:30:00,63.81,63.96,63.53,63.86,402500.0,45.5287,45.6357,45.3289,45.5644,402500.0
2013-05-07 09:35:00,63.86,63.98,63.82,63.96,273700.0,45.5644,45.65,45.5358,45.6357,273700.0
2013-05-07 09:40:00,63.94,64.06,63.89,64.05,280100.0,45.6214,45.7071,45.5858,45.6999,280100.0
2013-05-07 09:45:00,64.05,64.12,63.96,64.11,229800.0,45.6999,45.7499,45.6357,45.7427,229800.0
2013-05-07 09:50:00,64.12,64.22,64.0,64.0,173300.0,45.7499,45.8212,45.6642,45.6642,173300.0
2013-05-07 09:55:00,64.0,64.09,64.0,64.06,267800.0,45.6642,45.7285,45.6642,45.7071,267800.0
2013-05-07 10:00:00,64.06,64.07,63.98,64.0,163300.0,45.7071,45.7142,45.65,45.6642,163300.0
2013-05-07 10:05:00,64.0,64.0,63.83,63.88,196300.0,45.6642,45.6642,45.543,45.5786,196300.0
2013-05-07 10:10:00,63.89,63.97,63.77,63.79,206300.0,45.5858,45.6428,45.5001,45.5144,206300.0
2013-05-07 10:15:00,63.78,63.8,63.65,63.71,198600.0,45.5073,45.5215,45.4145,45.4573,198600.0
2013-05-07 10:20:00,63.72,63.74,63.63,63.69,314700.0,45.4645,45.4787,45.4002,45.4431,314700.0
2013-05-07 10:25:00,63.7,63.8,63.69,63.78,111700.0,45.4502,45.5215,45.4431,45.5073,111700.0
2013-05-07 10:30:00,63.77,63.86,63.74,63.84,120500.0,45.5001,45.5644,45.4787,45.5501,120500.0
2013-05-07 10:35:00,63.84,63.92,63.84,63.86,117500.0,45.5501,45.6072,45.5501,45.5644,117500.0
2013-05-07 10:40:00,63.86,63.91,63.84,63.91,87200.0,45.5644,45.6,45.5501,45.6,87200.0
2013-05-07 10:45:00,63.92,63.95,63.89,63.93,87400.0,45.6072,45.6286,45.5858,45.6143,87400.0
2013-05-07 10:50:00,63.93,63.93,63.86,63.86,65000.0,45.6143,45.6143,45.5644,45.5644,65000.0
2013-05-07 10:55:00,63.87,63.9,63.8,63.82,87200.0,45.5715,45.5929,45.5215,45.5358,87200.0
2013-05-07 11:00:00,63.82,63.85,63.8,63.83,58100.0,45.5358,45.5572,45.5215,45.543,58100.0
2013-05-07 11:05:00,63.84,63.94,63.83,63.9,102300.0,45.5501,45.6214,45.543,45.5929,102300.0
2013-05-07 11:10:00,63.9,63.92,63.86,63.88,98100.0,45.5929,45.6072,45.5644,45.5786,98100.0
2013-05-07 11:15:00,63.87,63.89,63.79,63.83,178900.0,45.5715,45.5858,45.5144,45.543,178900.0
2013-05-07 11:20:00,63.84,63.87,63.81,63.85,129300.0,45.5501,45.5715,45.5287,45.5572,129300.0
2013-05-07 11:25:00,63.84,63.88,63.83,63.87,120700.0,45.5501,45.5786,45.543,45.5715,120700.0
2013-05-07 11:30:00,63.86,63.87,63.77,63.84,99700.0,45.5644,45.5715,45.5001,45.5501,99700.0
2013-05-07 11:35:00,63.84,63.86,63.79,63.84,135600.0,45.5501,45.5644,45.5144,45.5501,135600.0
2013-05-07 11:40:00,63.84,63.93,63.83,63.93,108300.0,45.5501,45.6143,45.543,45.6143,108300.0
2013-05-07 11:45:00,63.92,63.98,63.92,63.95,113300.0,45.6072,45.65,45.6072,45.6286,113300.0
2013-05-07 11:50:00,63.95,63.96,63.8,63.82,94200.0,45.6286,45.6357,45.5215,45.5358,94200.0
2013-05-07 11:55:00,63.82,63.86,63.8,63.85,58000.0,45.5358,45.5644,45.5215,45.5572,58000.0
2013-05-07 12:00:00,63.84,63.89,63.83,63.89,56400.0,45.5501,45.5858,45.543,45.5858,56400.0
2013-05-07 12:05:00,63.89,63.89,63.84,63.85,71500.0,45.5858,45.5858,45.5501,45.5572,71500.0
2013-05-07 12:10:00,63.85,63.9,63.85,63.9,41600.0,45.5572,45.5929,45.5572,45.5929,41600.0
2013-05-07 12:15:00,63.89,63.89,63.83,63.86,66500.0,45.5858,45.5858,45.543,45.5644,66500.0
2013-05-07 12:20:00,63.86,63.91,63.85,63.91,80000.0,45.5644,45.6,45.5572,45.6,80000.0
2013-05-07 12:25:00,63.91,63.91,63.88,63.91,29500.0,45.6,45.6,45.5786,45.6,29500.0
2013-05-07 12:30:00,63.9,63.91,63.81,63.82,60000.0,45.5929,45.6,45.5287,45.5358,60000.0
2013-05-07 12:35:00,63.81,63.84,63.79,63.82,86700.0,45.5287,45.5501,45.5144,45.5358,86700.0
2013-05-07 12:40:00,63.82,63.86,63.79,63.86,65800.0,45.5358,45.5644,45.5144,45.5644,65800.0
2013-05-07 12:45:00,63.86,63.88,63.82,63.83,51200.0,45.5644,45.5786,45.5358,45.543,51200.0
2013-05-07 12:50:00,63.83,63.86,63.83,63.86,47900.0,45.543,45.5644,45.543,45.5644,47900.0
2013-05-07 12:55:00,63.85,63.88,63.83,63.86,62000.0,45.5572,45.5786,45.543,45.5644,62000.0
2013-05-07 13:00:00,63.86,63.89,63.84,63.85,47700.0,45.5644,45.5858,45.5501,45.5572,47700.0
2013-05-07 13:05:00,63.85,63.86,63.8,63.86,50400.0,45.5572,45.5644,45.5215,45.5644,50400.0
2013-05-07 13:10:00,63.86,63.87,63.83,63.85,51100.0,45.5644,45.5715,45.543,45.5572,51100.0
2013-05-07 13:15:00,63.84,63.87,63.84,63.87,33900.0,45.5501,45.5715,45.5501,45.5715,33900.0
2013-05-07 13:20:00,63.86,63.91,63.84,63.84,42700.0,45.5644,45.6,45.5501,45.5501,42700.0
2013-05-07 13:25:00,63.84,63.91,63.84,63.89,58800.0,45.5501,45.6,45.5501,45.5858,58800.0
2013-05-07 13:30:00,63.89,63.9,63.87,63.9,36300.0,45.5858,45.5929,45.5715,45.5929,36300.0
2013-05-07 13:35:00,63.9,63.93,63.87,63.87,47600.0,45.5929,45.6143,45.5715,45.5715,47600.0
2013-05-07 13:40:00,63.87,63.89,63.85,63.87,42900.0,45.5715,45.5858,45.5572,45.5715,42900.0
2013-05-07 13:45:00,63.87,63.92,63.85,63.92,67100.0,45.5715,45.6072,45.5572,45.6072,67100.0
2013-05-07 13:50:00,63.92,63.98,63.92,63.96,82900.0,45.6072,45.65,45.6072,45.6357,82900.0
2013-05-07 13:55:00,63.96,63.96,63.94,63.95,62800.0,45.6357,45.6357,45.6214,45.6286,62800.0
2013-05-07 14:00:00,63.94,63.95,63.89,63.91,45800.0,45.6214,45.6286,45.5858,45.6,45800.0
2013-05-07 14:05:00,63.91,63.95,63.9,63.95,38500.0,45.6,45.6286,45.5929,45.6286,38500.0
2013-05-07 14:10:00,63.95,64.01,63.95,64.01,135600.0,45.6286,45.6714,45.6286,45.6714,135600.0
2013-05-07 14:15:00,64.01,64.02,63.97,63.97,68400.0,45.6714,45.6785,45.6428,45.6428,68400.0
2013-05-07 14:20:00,63.97,64.0,63.95,64.0,45800.0,45.6428,45.6642,45.6286,45.6642,45800.0
2013-05-07 14:25:00,64.0,64.01,63.96,63.98,91900.0,45.6642,45.6714,45.6357,45.65,91900.0
2013-05-07 14:30:00,63.98,63.99,63.93,63.94,69000.0,45.65,45.6571,45.6143,45.6214,69000.0
2013-05-07 14:35:00,63.95,63.96,63.92,63.95,64400.0,45.6286,45.6357,45.6072,45.6286,64400.0
2013-05-07 14:40:00,63.95,63.98,63.95,63.97,61600.0,45.6286,45.65,45.6286,45.6428,61600.0
2013-05-07 14:45:00,63.96,64.05,63.96,64.04,57700.0,45.6357,45.6999,45.6357,45.6928,57700.0
2013-05-07 14:50:00,64.03,64.06,64.0,64.02,87700.0,45.6857,45.7071,45.6642,45.6785,87700.0
2013-05-07 14:55:00,64.01,64.02,63.97,64.0,105100.0,45.6714,45.6785,45.6428,45.6642,105100.0
2013-05-07 15:00:00,64.0,64.01,63.96,63.98,70700.0,45.6642,45.6714,45.6357,45.65,70700.0
2013-05-07 15:05:00,63.99,64.01,63.98,63.99,62200.0,45.6571,45.6714,45.65,45.6571,62200.0
2013-05-07 15:10:00,64.0,64.02,63.98,64.0,112500.0,45.6642,45.6785,45.65,45.6642,112500.0
2013-05-07 15:15:00,64.01,64.06,63.97,63.98,154900.0,45.6714,45.7071,45.6428,45.65,154900.0
2013-05-07 15:20:00,63.98,64.0,63.97,63.99,83100.0,45.65,45.6642,45.6428,45.6571,83100.0
2013-05-07 15:25:00,64.0,64.01,63.97,63.97,65500.0,45.6642,45.6714,45.6428,45.6428,65500.0
2013-05-07 15:30:00,63.97,64.0,63.95,63.97,136600.0,45.6428,45.6642,45.6286,45.6428,136600.0
2013-05-07 15:35:00,63.96,63.97,63.93,63.96,165600.0,45.6357,45.6428,45.6143,45.6357,165600.0
2013-05-07 15:40:00,63.95,63.97,63.95,63.95,179500.0,45.6286,45.6428,45.6286,45.6286,179500.0
2013-05-07 15:45:00,63.96,63.96,63.87,63.88,262700.0,45.6357,45.6357,45.5715,45.5786,262700.0
2013-05-07 15:50:00,63.89,63.94,63.89,63.93,283400.0,45.5858,45.6214,45.5858,45.6143,283400.0
2013-05-07 15:55:00,63.92,63.96,63.89,63.96,378900.0,45.6072,45.6357,45.5858,45.6357,378900.0
2013-05-08 09:30:00,63.9,64.39,63.9,64.32,393200.0,45.5929,45.9425,45.5929,45.8926,393200.0
2013-05-08 09:35:00,64.31,64.37,64.26,64.26,201000.0,45.8854,45.9282,45.8498,45.8498,201000.0
2013-05-08 09:40:00,64.26,64.26,64.15,64.23,189900.0,45.8498,45.8498,45.7713,45.8284,189900.0
2013-05-08 09:45:00,64.23,64.3,64.2,64.23,136000.0,45.8284,45.8783,45.8069,45.8284,136000.0
2013-05-08 09:50:00,64.23,64.3,64.22,64.25,145300.0,45.8284,45.8783,45.8212,45.8426,145300.0
2013-05-08 09:55:00,64.25,64.3,64.23,64.26,139800.0,45.8426,45.8783,45.8284,45.8498,139800.0
2013-05-08 10:00:00,64.26,64.32,64.22,64.29,272400.0,45.8498,45.8926,45.8212,45.8712,272400.0
2013-05-08 10:05:00,64.29,64.3,64.25,64.26,206200.0,45.8712,45.8783,45.8426,45.8498,206200.0
2013-05-08 10:10:00,64.25,64.35,64.24,64.33,222500.0,45.8426,45.914,45.8355,45.8997,222500.0
2013-05-08 10:15:00,64.32,64.33,64.25,64.25,201000.0,45.8926,45.8997,45.8426,45.8426,201000.0
2013-05-08 10:20:00,64.25,64.31,64.25,64.3,111100.0,45.8426,45.8854,45.8426,45.8783,111100.0
2013-05-08 10:25:00,64.3,64.35,64.3,64.33,122000.0,45.8783,45.914,45.8783,45.8997,122000.0
2013-05-08 10:30:00,64.33,64.34,64.28,64.31,158000.0,45.8997,45.9068,45.864,45.8854,158000.0
2013-05-08 10:35:00,64.33,64.36,64.31,64.31,98100.0,45.8997,45.9211,45.8854,45.8854,98100.0
2013-05-08 10:40:00,64.32,64.37,64.31,64.37,78800.0,45.8926,45.9282,45.8854,45.9282,78800.0
2013-05-08 10:45:00,64.37,64.43,64.37,64.4,218800.0,45.9282,45.9711,45.9282,45.9496,218800.0
2013-05-08 10:50:00,64.4,64.44,64.39,64.39,104800.0,45.9496,45.9782,45.9425,45.9425,104800.0
2013-05-08 10:55:00,64.39,64.4,64.29,64.29,151500.0,45.9425,45.9496,45.8712,45.8712,151500.0
2013-05-08 11:00:00,64.3,64.37,64.28,64.37,116000.0,45.8783,45.9282,45.864,45.9282,116000.0
2013-05-08 11:05:00,64.36,64.41,64.35,64.41,171300.0,45.9211,45.9568,45.914,45.9568,171300.0
2013-05-08 11:10:00,64.41,64.41,64.33,64.34,109000.0,45.9568,45.9568,45.8997,45.9068,109000.0
2013-05-08 11:15:00,64.34,64.41,64.34,64.41,143700.0,45.9068,45.9568,45.9068,45.9568,143700.0
2013-05-08 11:20:00,64.41,64.45,64.39,64.42,125500.0,45.9568,45.9853,45.9425,45.9639,125500.0
2013-05-08 11:25:00,64.41,64.42,64.37,64.41,139500.0,45.9568,45.9639,45.9282,45.9568,139500.0
2013-05-08 11:30:00,64.42,64.43,64.4,64.4,63400.0,45.9639,45.9711,45.9496,45.9496,63400.0
2013-05-08 11:35:00,64.41,64.42,64.4,64.41,95000.0,45.9568,45.9639,45.9496,45.9568,95000.0
2013-05-08 11:40:00,64.4,64.41,64.37,64.41,176800.0,45.9496,45.9568,45.9282,45.9568,176800.0
2013-05-08 11:45:00,64.4,64.46,64.4,64.45,53500.0,45.9496,45.9925,45.9496,45.9853,53500.0
2013-05-08 11:50:00,64.45,64.45,64.4,64.4,84700.0,45.9853,45.9853,45.9496,45.9496,84700.0
2013-05-08 11:55:00,64.4,64.45,64.39,64.43,146900.0,45.9496,45.9853,45.9425,45.9711,146900.0
2013-05-08 12:00:00,64.44,64.5,64.43,64.48,84800.0,45.9782,46.021,45.9711,46.0067,84800.0
2013-05-08 12:05:00,64.48,64.49,64.43,64.44,75100.0,46.0067,46.0139,45.9711,45.9782,75100.0
2013-05-08 12:10:00,64.44,64.44,64.39,64.42,109900.0,45.9782,45.9782,45.9425,45.9639,109900.0
2013-05-08 12:15:00,64.42,64.44,64.4,64.41,82800.0,45.9639,45.9782,45.9496,45.9568,82800.0
2013-05-08 12:20:00,64.4,64.43,64.36,64.41,157400.0,45.9496,45.9711,45.9211,45.9568,157400.0
2013-05-08 12:25:00,64.41,64.42,64.36,64.37,74400.0,45.9568,45.9639,45.9211,45.9282,74400.0
2013-05-08 12:30:00,64.37,64.37,64.31,64.34,91000.0,45.9282,45.9282,45.8854,45.9068,91000.0
2013-05-08 12:35:00,64.35,64.37,64.32,64.34,109900.0,45.914,45.9282,45.8926,45.9068,109900.0
2013-05-08 12:40:00,64.33,64.36,64.32,64.35,144700.0,45.8997,45.9211,45.8926,45.914,144700.0
2013-05-08 12:45:00,64.34,64.35,64.33,64.34,41100.0,45.9068,45.914,45.8997,45.9068,41100.0
2013-05-08 12:50:00,64.33,64.34,64.3,64.32,89900.0,45.8997,45.9068,45.8783,45.8926,89900.0
2013-05-08 12:55:00,64.32,64.34,64.3,64.31,70800.0,45.8926,45.9068,45.8783,45.8854,70800.0
2013-05-08 13:00:00,64.31,64.32,64.2,64.21,331800.0,45.8854,45.8926,45.8069,45.8141,331800.0
2013-05-08 13:05:00,64.21,64.21,64.1,64.11,249100.0,45.8141,45.8141,45.7356,45.7427,249100.0
2013-05-08 13:10:00,64.11,64.25,64.11,64.22,83700.0,45.7427,45.8426,45.7427,45.8212,83700.0
2013-05-08 13:15:00,64.22,64.3,64.22,64.24,84800.0,45.8212,45.8783,45.8212,45.8355,84800.0
2013-05-08 13:20:00,64.23,64.27,64.21,64.26,80400.0,45.8284,45.8569,45.8141,45.8498,80400.0
2013-05-08 13:25:00,64.26,64.26,64.19,64.21,103500.0,45.8498,45.8498,45.7998,45.8141,103500.0
2013-05-08 13:30:00,64.22,64.25,64.21,64.23,74300.0,45.8212,45.8426,45.8141,45.8284,74300.0
2013-05-08 13:35:00,64.23,64.26,64.2,64.21,93000.0,45.8284,45.8498,45.8069,45.8141,93000.0
2013-05-08 13:40:00,64.21,64.23,64.17,64.21,73300.0,45.8141,45.8284,45.7855,45.8141,73300.0
2013-05-08 13:45:00,64.2,64.22,64.19,64.21,38800.0,45.8069,45.8212,45.7998,45.8141,38800.0
2013-05-08 13:50:00,64.22,64.26,64.2,64.24,90300.0,45.8212,45.8498,45.8069,45.8355,90300.0
2013-05-08 13:55:00,64.24,64.25,64.18,64.2,64500.0,45.8355,45.8426,45.7927,45.8069,64500.0
2013-05-08 14:00:00,64.2,64.2,64.17,64.19,74000.0,45.8069,45.8069,45.7855,45.7998,74000.0
2013-05-08 14:05:00,64.19,64.2,64.16,64.16,40700.0,45.7998,45.8069,45.7784,45.7784,40700.0
2013-05-08 14:10:00,64.17,64.21,64.15,64.18,70800.0,45.7855,45.8141,45.7713,45.7927,70800.0
2013-05-08 14:15:00,64.18,64.23,64.18,64.21,73900.0,45.7927,45.8284,45.7927,45.8141,73900.0
2013-05-08 14:20:00,64.21,64.23,64.16,64.17,180300.0,45.8141,45.8284,45.7784,45.7855,180300.0
2013-05-08 14:25:00,64.17,64.19,64.16,64.19,45000.0,45.7855,45.7998,45.7784,45.7998,45000.0
2013-05-08 14:30:00,64.19,64.21,64.12,64.12,93600.0,45.7998,45.8141,45.7499,45.7499,93600.0
2013-05-08 14:35:00,64.13,64.14,64.09,64.1,76600.0,45.757,45.7641,45.7285,45.7356,76600.0
2013-05-08 14:40:00,64.1,64.1,64.04,64.09,87900.0,45.7356,45.7356,45.6928,45.7285,87900.0
2013-05-08 14:45:00,64.08,64.13,64.07,64.12,93800.0,45.7213,45.757,45.7142,45.7499,93800.0
2013-05-08 14:50:00,64.13,64.13,64.09,64.09,122400.0,45.757,45.757,45.7285,45.7285,122400.0
2013-05-08 14:55:00,64.09,64.11,64.08,64.1,85300.0,45.7285,45.7427,45.7213,45.7356,85300.0
2013-05-08 15:00:00,64.09,64.13,64.09,64.13,55100.0,45.7285,45.757,45.7285,45.757,55100.0
2013-05-08 15:05:00,64.12,64.18,64.12,64.16,61400.0,45.7499,45.7927,45.7499,45.7784,61400.0
2013-05-08 15:10:00,64.16,64.22,64.15,64.22,76500.0,45.7784,45.8212,45.7713,45.8212,76500.0
2013-05-08 15:15:00,64.22,64.27,64.2,64.23,103800.0,45.8212,45.8569,45.8069,45.8284,103800.0
2013-05-08 15:20:00,64.23,64.28,64.23,64.23,136100.0,45.8284,45.864,45.8284,45.8284,136100.0
2013-05-08 15:25:00,64.23,64.24,64.2,64.22,385300.0,45.8284,45.8355,45.8069,45.8212,385300.0
2013-05-08 15:30:00,64.21,64.22,64.16,64.17,229300.0,45.8141,45.8212,45.7784,45.7855,229300.0
2013-05-08 15:35:00,64.16,64.17,64.1,64.11,151300.0,45.7784,45.7855,45.7356,45.7427,151300.0
2013-05-08 15:40:00,64.1,64.14,64.1,64.11,177500.0,45.7356,45.7641,45.7356,45.7427,177500.0
2013-05-08 15:45:00,64.11,64.16,64.11,64.16,141100.0,45.7427,45.7784,45.7427,45.7784,141100.0
2013-05-08 15:50:00,64.16,64.17,64.09,64.11,362000.0,45.7784,45.7855,45.7285,45.7427,362000.0
2013-05-08 15:55:00,64.11,64.17,64.09,64.13,395700.0,45.7427,45.7855,45.7285,45.757,395700.0
2013-05-09 09:30:00,64.21,64.28,64.06,64.25,204200.0,45.8141,45.864,45.7071,45.8426,204200.0
2013-05-09 09:35:00,64.25,64.48,64.24,64.47,120700.0,45.8426,46.0067,45.8355,45.9996,120700.0
2013-05-09 09:40:00,64.47,64.48,64.38,64.39,88400.0,45.9996,46.0067,45.9354,45.9425,88400.0
2013-05-09 09:45:00,64.38,64.42,64.3,64.3,72800.0,45.9354,45.9639,45.8783,45.8783,72800.0
2013-05-09 09:50:00,64.29,64.45,64.26,64.45,109500.0,45.8712,45.9853,45.8498,45.9853,109500.0
2013-05-09 09:55:00,64.45,64.5,64.42,64.44,74900.0,45.9853,46.021,45.9639,45.9782,74900.0
2013-05-09 10:00:00,64.45,64.47,64.4,64.42,76500.0,45.9853,45.9996,45.9496,45.9639,76500.0
2013-05-09 10:05:00,64.42,64.44,64.19,64.2,173500.0,45.9639,45.9782,45.7998,45.8069,173500.0
2013-05-09 10:10:00,64.19,64.22,64.1,64.22,148800.0,45.7998,45.8212,45.7356,45.8212,148800.0
2013-05-09 10:15:00,64.22,64.31,64.2,64.29,190600.0,45.8212,45.8854,45.8069,45.8712,190600.0
2013-05-09 10:20:00,64.28,64.33,64.22,64.27,175900.0,45.864,45.8997,45.8212,45.8569,175900.0
2013-05-09 10:25:00,64.28,64.32,64.22,64.32,119300.0,45.864,45.8926,45.8212,45.8926,119300.0
2013-05-09 10:30:00,64.31,64.33,64.28,64.29,109400.0,45.8854,45.8997,45.864,45.8712,109400.0
2013-05-09 10:35:00,64.3,64.4,64.29,64.38,66900.0,45.8783,45.9496,45.8712,45.9354,66900.0
2013-05-09 10:40:00,64.37,64.4,64.32,64.39,81400.0,45.9282,45.9496,45.8926,45.9425,81400.0
2013-05-09 10:45:00,64.39,64.41,64.3,64.3,88600.0,45.9425,45.9568,45.8783,45.8783,88600.0
2013-05-09 10:50:00,64.3,64.31,64.27,64.27,84800.0,45.8783,45.8854,45.8569,45.8569,84800.0
2013-05-09 10:55:00,64.28,64.32,64.28,64.29,67000.0,45.864,45.8926,45.864,45.8712,67000.0
2013-05-09 11:00:00,64.3,64.4,64.28,64.39,119400.0,45.8783,45.9496,45.864,45.9425,119400.0
2013-05-09 11:05:00,64.39,64.39,64.3,64.34,111600.0,45.9425,45.9425,45.8783,45.9068,111600.0
2013-05-09 11:10:00,64.33,64.34,64.26,64.26,263500.0,45.8997,45.9068,45.8498,45.8498,263500.0
2013-05-09 11:15:00,64.26,64.26,64.22,64.26,77700.0,45.8498,45.8498,45.8212,45.8498,77700.0
2013-05-09 11:20:00,64.26,64.28,64.2,64.2,186300.0,45.8498,45.864,45.8069,45.8069,186300.0
2013-05-09 11:25:00,64.2,64.3,64.2,64.29,136900.0,45.8069,45.8783,45.8069,45.8712,136900.0
2013-05-09 11:30:00,64.3,64.35,64.25,64.29,110600.0,45.8783,45.914,45.8426,45.8712,110600.0
2013-05-09 11:35:00,64.29,64.31,64.25,64.27,78700.0,45.8712,45.8854,45.8426,45.8569,78700.0
2013-05-09 11:40:00,64.28,64.32,64.27,64.27,68500.0,45.864,45.8926,45.8569,45.8569,68500.0
2013-05-09 11:45:00,64.27,64.29,64.25,64.29,35600.0,45.8569,45.8712,45.8426,45.8712,35600.0
2013-05-09 11:50:00,64.29,64.32,64.29,64.32,43700.0,45.8712,45.8926,45.8712,45.8926,43700.0
2013-05-09 11:55:00,64.31,64.32,64.28,64.29,68300.0,45.8854,45.8926,45.864,45.8712,68300.0
2013-05-09 12:00:00,64.29,64.31,64.26,64.26,59600.0,45.8712,45.8854,45.8498,45.8498,59600.0
2013-05-09 12:05:00,64.27,64.28,64.22,64.25,42800.0,45.8569,45.864,45.8212,45.8426,42800.0
2013-05-09 12:10:00,64.25,64.26,64.22,64.24,60400.0,45.8426,45.8498,45.8212,45.8355,60400.0
2013-05-09 12:15:00,64.23,64.24,64.21,64.23,34200.0,45.8284,45.8355,45.8141,45.8284,34200.0
2013-05-09 12:20:00,64.23,64.26,64.21,64.25,85200.0,45.8284,45.8498,45.8141,45.8426,85200.0
2013-05-09 12:25:00,64.25,64.27,64.22,64.24,76800.0,45.8426,45.8569,45.8212,45.8355,76800.0
2013-05-09 12:30:00,64.25,64.32,64.25,64.32,41000.0,45.8426,45.8926,45.8426,45.8926,41000.0
2013-05-09 12:35:00,64.32,64.41,64.32,64.36,137900.0,45.8926,45.9568,45.8926,45.9211,137900.0
2013-05-09 12:40:00,64.36,64.41,64.36,64.4,83100.0,45.9211,45.9568,45.9211,45.9496,83100.0
2013-05-09 12:45:00,64.41,64.42,64.4,64.42,44600.0,45.9568,45.9639,45.9496,45.9639,44600.0
2013-05-09 12:50:00,64.42,64.42,64.39,64.4,102000.0,45.9639,45.9639,45.9425,45.9496,102000.0
2013-05-09 12:55:00,64.4,64.42,64.38,64.4,92800.0,45.9496,45.9639,45.9354,45.9496,92800.0
2013-05-09 13:00:00,64.39,64.39,64.33,64.36,102300.0,45.9425,45.9425,45.8997,45.9211,102300.0
2013-05-09 13:05:00,64.35,64.43,64.34,64.43,62800.0,45.914,45.9711,45.9068,45.9711,62800.0
2013-05-09 13:10:00,64.43,64.46,64.4,64.41,60100.0,45.9711,45.9925,45.9496,45.9568,60100.0
2013-05-09 13:15:00,64.41,64.42,64.39,64.41,53400.0,45.9568,45.9639,45.9425,45.9568,53400.0
2013-05-09 13:20:00,64.41,64.41,64.39,64.39,30900.0,45.9568,45.9568,45.9425,45.9425,30900.0
2013-05-09 13:25:00,64.4,64.41,64.36,64.4,69500.0,45.9496,45.9568,45.9211,45.9496,69500.0
2013-05-09 13:30:00,64.39,64.44,64.37,64.37,136000.0,45.9425,45.9782,45.9282,45.9282,136000.0
2013-05-09 13:35:00,64.37,64.39,64.33,64.35,140300.0,45.9282,45.9425,45.8997,45.914,140300.0
2013-05-09 13:40:00,64.34,64.37,64.31,64.31,138100.0,45.9068,45.9282,45.8854,45.8854,138100.0
2013-05-09 13:45:00,64.31,64.35,64.31,64.32,161300.0,45.8854,45.914,45.8854,45.8926,161300.0
2013-05-09 13:50:00,64.31,64.32,64.28,64.31,93800.0,45.8854,45.8926,45.864,45.8854,93800.0
2013-05-09 13:55:00,64.31,64.37,64.3,64.35,94000.0,45.8854,45.9282,45.8783,45.914,94000.0
2013-05-09 14:00:00,64.36,64.37,64.32,64.33,71000.0,45.9211,45.9282,45.8926,45.8997,71000.0
2013-05-09 14:05:00,64.33,64.36,64.33,64.34,66500.0,45.8997,45.9211,45.8997,45.9068,66500.0
2013-05-09 14:10:00,64.33,64.34,64.32,64.32,53800.0,45.8997,45.9068,45.8926,45.8926,53800.0
2013-05-09 14:15:00,64.32,64.34,64.31,64.33,82300.0,45.8926,45.9068,45.8854,45.8997,82300.0
2013-05-09 14:20:00,64.34,64.37,64.3,64.37,93700.0,45.9068,45.9282,45.8783,45.9282,93700.0
2013-05-09 14:25:00,64.37,64.43,64.36,64.42,101200.0,45.9282,45.9711,45.9211,45.9639,101200.0
2013-05-09 14:30:00,64.43,64.43,64.38,64.4,106200.0,45.9711,45.9711,45.9354,45.9496,106200.0
2013-05-09 14:35:00,64.39,64.4,64.28,64.29,173100.0,45.9425,45.9496,45.864,45.8712,173100.0
2013-05-09 14:40:00,64.28,64.28,64.2,64.22,113000.0,45.864,45.864,45.8069,45.8212,113000.0
2013-05-09 14:45:00,64.21,64.25,64.18,64.25,135000.0,45.8141,45.8426,45.7927,45.8426,135000.0
2013-05-09 14:50:00,64.24,64.28,64.2,64.23,168800.0,45.8355,45.864,45.8069,45.8284,168800.0
2013-05-09 14:55:00,64.23,64.23,64.08,64.08,170700.0,45.8284,45.8284,45.7213,45.7213,170700.0
2013-05-09 15:00:00,64.09,64.09,63.93,64.0,248800.0,45.7285,45.7285,45.6143,45.6642,248800.0
2013-05-09 15:05:00,63.99,64.1,63.98,64.07,87100.0,45.6571,45.7356,45.65,45.7142,87100.0
2013-05-09 15:10:00,64.07,64.09,63.99,63.99,113200.0,45.7142,45.7285,45.6571,45.6571,113200.0
2013-05-09 15:15:00,63.99,64.1,63.98,64.1,100000.0,45.6571,45.7356,45.65,45.7356,100000.0
2013-05-09 15:20:00,64.1,64.17,64.05,64.17,98500.0,45.7356,45.7855,45.6999,45.7855,98500.0
2013-05-09 15:25:00,64.17,64.18,64.1,64.14,84900.0,45.7855,45.7927,45.7356,45.7641,84900.0
2013-05-09 15:30:00,64.15,64.21,64.12,64.12,95200.0,45.7713,45.8141,45.7499,45.7499,95200.0
2013-05-09 15:35:00,64.12,64.12,64.04,64.05,112100.0,45.7499,45.7499,45.6928,45.6999,112100.0
2013-05-09 15:40:00,64.04,64.08,64.03,64.03,85700.0,45.6928,45.7213,45.6857,45.6857,85700.0
2013-05-09 15:45:00,64.03,64.05,63.96,64.04,170600.0,45.6857,45.6999,45.6357,45.6928,170600.0
2013-05-09 15:50:00,64.05,64.12,63.95,64.0,313500.0,45.6999,45.7499,45.6286,45.6642,313500.0
2013-05-09 15:55:00,64.0,64.12,63.99,64.1,417100.0,45.6642,45.7499,45.6571,45.7356,417100.0
2013-05-10 09:30:00,64.35,64.45,64.01,64.41,212600.0,45.914,45.9853,45.6714,45.9568,212600.0
2013-05-10 09:35:00,64.4,64.44,64.31,64.4,148100.0,45.9496,45.9782,45.8854,45.9496,148100.0
2013-05-10 09:40:00,64.4,64.45,64.3,64.33,181100.0,45.9496,45.9853,45.8783,45.8997,181100.0
2013-05-10 09:45:00,64.33,64.36,64.28,64.32,163400.0,45.8997,45.9211,45.864,45.8926,163400.0
2013-05-10 09:50:00,64.31,64.38,64.3,64.36,109300.0,45.8854,45.9354,45.8783,45.9211,109300.0
2013-05-10 09:55:00,64.35,64.43,64.34,64.4,135900.0,45.914,45.9711,45.9068,45.9496,135900.0
2013-05-10 10:00:00,64.4,64.5,64.4,64.5,160800.0,45.9496,46.021,45.9496,46.021,160800.0
2013-05-10 10:05:00,64.5,64.51,64.44,64.48,100800.0,46.021,46.0281,45.9782,46.0067,100800.0
2013-05-10 10:10:00,64.48,64.5,64.45,64.46,103700.0,46.0067,46.021,45.9853,45.9925,103700.0
2013-05-10 10:15:00,64.46,64.5,64.45,64.45,114600.0,45.9925,46.021,45.9853,45.9853,114600.0
2013-05-10 10:20:00,64.45,64.48,64.42,64.45,147200.0,45.9853,46.0067,45.9639,45.9853,147200.0
2013-05-10 10:25:00,64.45,64.46,64.41,64.43,86200.0,45.9853,45.9925,45.9568,45.9711,86200.0
2013-05-10 10:30:00,64.42,64.42,64.35,64.36,101400.0,45.9639,45.9639,45.914,45.9211,101400.0
2013-05-10 10:35:00,64.36,64.4,64.33,64.37,106700.0,45.9211,45.9496,45.8997,45.9282,106700.0
2013-05-10 10:40:00,64.37,64.41,64.34,64.41,84600.0,45.9282,45.9568,45.9068,45.9568,84600.0
2013-05-10 10:45:00,64.41,64.45,64.39,64.43,155300.0,45.9568,45.9853,45.9425,45.9711,155300.0
2013-05-10 10:50:00,64.42,64.44,64.35,64.43,121500.0,45.9639,45.9782,45.914,45.9711,121500.0
2013-05-10 10:55:00,64.43,64.49,64.42,64.44,85700.0,45.9711,46.0139,45.9639,45.9782,85700.0
2013-05-10 11:00:00,64.44,64.46,64.39,64.39,81000.0,45.9782,45.9925,45.9425,45.9425,81000.0
2013-05-10 11:05:00,64.39,64.48,64.39,64.47,70400.0,45.9425,46.0067,45.9425,45.9996,70400.0
2013-05-10 11:10:00,64.47,64.48,64.45,64.48,75100.0,45.9996,46.0067,45.9853,46.0067,75100.0
2013-05-10 11:15:00,64.48,64.51,64.47,64.5,136700.0,46.0067,46.0281,45.9996,46.021,136700.0
2013-05-10 11:20:00,64.5,64.53,64.44,64.47,117000.0,46.021,46.0424,45.9782,45.9996,117000.0
2013-05-10 11:25:00,64.48,64.51,64.46,64.5,69500.0,46.0067,46.0281,45.9925,46.021,69500.0
2013-05-10 11:30:00,64.5,64.52,64.47,64.51,84400.0,46.021,46.0353,45.9996,46.0281,84400.0
2013-05-10 11:35:00,64.5,64.53,64.49,64.49,58600.0,46.021,46.0424,46.0139,46.0139,58600.0
2013-05-10 11:40:00,64.5,64.51,64.49,64.49,68300.0,46.021,46.0281,46.0139,46.0139,68300.0
2013-05-10 11:45:00,64.5,64.52,64.48,64.5,69600.0,46.021,46.0353,46.0067,46.021,69600.0
2013-05-10 11:50:00,64.49,64.54,64.49,64.51,137600.0,46.0139,46.0495,46.0139,46.0281,137600.0
2013-05-10 11:55:00,64.52,64.55,64.49,64.5,87700.0,46.0353,46.0567,46.0139,46.021,87700.0
2013-05-10 12:00:00,64.51,64.57,64.49,64.55,123300.0,46.0281,46.0709,46.0139,46.0567,123300.0
2013-05-10 12:05:00,64.54,64.57,64.52,64.54,68200.0,46.0495,46.0709,46.0353,46.0495,68200.0
2013-05-10 12:10:00,64.54,64.59,64.53,64.59,62700.0,46.0495,46.0852,46.0424,46.0852,62700.0
2013-05-10 12:15:00,64.58,64.61,64.57,64.57,115500.0,46.0781,46.0995,46.0709,46.0709,115500.0
2013-05-10 12:20:00,64.58,64.62,64.57,64.58,111700.0,46.0781,46.1066,46.0709,46.0781,111700.0
2013-05-10 12:25:00,64.58,64.62,64.57,64.58,105000.0,46.0781,46.1066,46.0709,46.0781,105000.0
2013-05-10 12:30:00,64.58,64.6,64.52,64.53,90900.0,46.0781,46.0923,46.0353,46.0424,90900.0
2013-05-10 12:35:00,64.54,64.55,64.5,64.5,43500.0,46.0495,46.0567,46.021,46.021,43500.0
2013-05-10 12:40:00,64.51,64.54,64.5,64.54,35900.0,46.0281,46.0495,46.021,46.0495,35900.0
2013-05-10 12:45:00,64.54,64.55,64.47,64.51,74400.0,46.0495,46.0567,45.9996,46.0281,74400.0
2013-05-10 12:50:00,64.51,64.53,64.48,64.49,42900.0,46.0281,46.0424,46.0067,46.0139,42900.0
2013-05-10 12:55:00,64.5,64.52,64.49,64.51,43200.0,46.021,46.0353,46.0139,46.0281,43200.0
2013-05-10 13:00:00,64.51,64.53,64.5,64.52,39100.0,46.0281,46.0424,46.021,46.0353,39100.0
2013-05-10 13:05:00,64.53,64.57,64.52,64.55,95600.0,46.0424,46.0709,46.0353,46.0567,95600.0
2013-05-10 13:10:00,64.55,64.57,64.54,64.54,41500.0,46.0567,46.0709,46.0495,46.0495,41500.0
2013-05-10 13:15:00,64.53,64.57,64.53,64.57,45500.0,46.0424,46.0709,46.0424,46.0709,45500.0
2013-05-10 13:20:00,64.56,64.57,64.55,64.56,57300.0,46.0638,46.0709,46.0567,46.0638,57300.0
2013-05-10 13:25:00,64.55,64.64,64.55,64.62,87500.0,46.0567,46.1209,46.0567,46.1066,87500.0
2013-05-10 13:30:00,64.62,64.64,64.58,64.61,38800.0,46.1066,46.1209,46.0781,46.0995,38800.0
2013-05-10 13:35:00,64.61,64.61,64.53,64.53,36500.0,46.0995,46.0995,46.0424,46.0424,36500.0
2013-05-10 13:40:00,64.53,64.55,64.52,64.54,67800.0,46.0424,46.0567,46.0353,46.0495,67800.0
2013-05-10 13:45:00,64.54,64.59,64.52,64.55,75900.0,46.0495,46.0852,46.0353,46.0567,75900.0
2013-05-10 13:50:00,64.54,64.55,64.49,64.49,96400.0,46.0495,46.0567,46.0139,46.0139,96400.0
2013-05-10 13:55:00,64.49,64.5,64.45,64.46,91900.0,46.0139,46.021,45.9853,45.9925,91900.0
2013-05-10 14:00:00,64.47,64.52,64.47,64.51,41100.0,45.9996,46.0353,45.9996,46.0281,41100.0
2013-05-10 14:05:00,64.51,64.55,64.51,64.55,38000.0,46.0281,46.0567,46.0281,46.0567,38000.0
2013-05-10 14:10:00,64.55,64.56,64.53,64.55,120600.0,46.0567,46.0638,46.0424,46.0567,120600.0
2013-05-10 14:15:00,64.55,64.55,64.5,64.5,71800.0,46.0567,46.0567,46.021,46.021,71800.0
2013-05-10 14:20:00,64.51,64.52,64.46,64.46,63400.0,46.0281,46.0353,45.9925,45.9925,63400.0
2013-05-10 14:25:00,64.46,64.53,64.45,64.48,160700.0,45.9925,46.0424,45.9853,46.0067,160700.0
2013-05-10 14:30:00,64.49,64.5,64.46,64.47,73900.0,46.0139,46.021,45.9925,45.9996,73900.0
2013-05-10 14:35:00,64.47,64.51,64.47,64.51,87700.0,45.9996,46.0281,45.9996,46.0281,87700.0
2013-05-10 14:40:00,64.5,64.53,64.46,64.48,99000.0,46.021,46.0424,45.9925,46.0067,99000.0
2013-05-10 14:45:00,64.48,64.49,64.39,64.42,172800.0,46.0067,46.0139,45.9425,45.9639,172800.0
2013-05-10 14:50:00,64.42,64.43,64.38,64.4,79900.0,45.9639,45.9711,45.9354,45.9496,79900.0
2013-05-10 14:55:00,64.4,64.46,64.4,64.46,88200.0,45.9496,45.9925,45.9496,45.9925,88200.0
2013-05-10 15:00:00,64.46,64.49,64.46,64.48,39600.0,45.9925,46.0139,45.9925,46.0067,39600.0
2013-05-10 15:05:00,64.48,64.48,64.44,64.45,43300.0,46.0067,46.0067,45.9782,45.9853,43300.0
2013-05-10 15:10:00,64.45,64.47,64.43,64.43,90400.0,45.9853,45.9996,45.9711,45.9711,90400.0
2013-05-10 15:15:00,64.44,64.47,64.42,64.43,72100.0,45.9782,45.9996,45.9639,45.9711,72100.0
2013-05-10 15:20:00,64.44,64.47,64.41,64.42,79300.0,45.9782,45.9996,45.9568,45.9639,79300.0
2013-05-10 15:25:00,64.41,64.42,64.33,64.34,177600.0,45.9568,45.9639,45.8997,45.9068,177600.0
2013-05-10 15:30:00,64.34,64.41,64.32,64.38,168200.0,45.9068,45.9568,45.8926,45.9354,168200.0
2013-05-10 15:35:00,64.38,64.4,64.33,64.36,132200.0,45.9354,45.9496,45.8997,45.9211,132200.0
2013-05-10 15:40:00,64.36,64.47,64.35,64.44,131800.0,45.9211,45.9996,45.914,45.9782,131800.0
2013-05-10 15:45:00,64.44,64.52,64.43,64.51,187900.0,45.9782,46.0353,45.9711,46.0281,187900.0
2013-05-10 15:50:00,64.51,64.58,64.49,64.54,397100.0,46.0281,46.0781,46.0139,46.0495,397100.0
2013-05-10 15:55:00,64.54,64.64,64.53,64.64,721200.0,46.0495,46.1209,46.0424,46.1209,721200.0
2013-05-13 09:30:00,64.34,64.95,64.34,64.52,219400.0,45.9068,46.3421,45.9068,46.0353,219400.0
2013-05-13 09:35:00,64.52,64.55,64.18,64.31,189100.0,46.0353,46.0567,45.7927,45.8854,189100.0
2013-05-13 09:40:00,64.33,64.4,64.25,64.3,130700.0,45.8997,45.9496,45.8426,45.8783,130700.0
2013-05-13 09:45:00,64.3,64.4,64.3,64.33,75100.0,45.8783,45.9496,45.8783,45.8997,75100.0
2013-05-13 09:50:00,64.32,64.38,64.26,64.35,163700.0,45.8926,45.9354,45.8498,45.914,163700.0
2013-05-13 09:55:00,64.35,64.38,64.3,64.32,147100.0,45.914,45.9354,45.8783,45.8926,147100.0
2013-05-13 10:00:00,64.34,64.37,64.26,64.31,112200.0,45.9068,45.9282,45.8498,45.8854,112200.0
2013-05-13 10:05:00,64.31,64.38,64.29,64.35,130500.0,45.8854,45.9354,45.8712,45.914,130500.0
2013-05-13 10:10:00,64.35,64.45,64.34,64.38,114600.0,45.914,45.9853,45.9068,45.9354,114600.0
2013-05-13 10:15:00,64.39,64.53,64.39,64.46,230300.0,45.9425,46.0424,45.9425,45.9925,230300.0
2013-05-13 10:20:00,64.46,64.54,64.43,64.48,159300.0,45.9925,46.0495,45.9711,46.0067,159300.0
2013-05-13 10:25:00,64.48,64.6,64.47,64.58,70000.0,46.0067,46.0923,45.9996,46.0781,70000.0
2013-05-13 10:30:00,64.58,64.64,64.58,64.64,93300.0,46.0781,46.1209,46.0781,46.1209,93300.0
2013-05-13 10:35:00,64.65,64.67,64.58,64.59,98000.0,46.128,46.1423,46.0781,46.0852,98000.0
2013-05-13 10:40:00,64.59,64.64,64.56,64.6,98600.0,46.0852,46.1209,46.0638,46.0923,98600.0
2013-05-13 10:45:00,64.61,64.72,64.61,64.72,99400.0,46.0995,46.178,46.0995,46.178,99400.0
2013-05-13 10:50:00,64.71,64.78,64.71,64.76,144400.0,46.1708,46.2208,46.1708,46.2065,144400.0
2013-05-13 10:55:00,64.77,64.79,64.73,64.75,77800.0,46.2136,46.2279,46.1851,46.1994,77800.0
2013-05-13 11:00:00,64.74,64.77,64.71,64.74,112500.0,46.1922,46.2136,46.1708,46.1922,112500.0
2013-05-13 11:05:00,64.74,64.81,64.73,64.78,74300.0,46.1922,46.2422,46.1851,46.2208,74300.0
2013-05-13 11:10:00,64.78,64.83,64.75,64.82,59000.0,46.2208,46.2565,46.1994,46.2493,59000.0
2013-05-13 11:15:00,64.82,64.9,64.81,64.84,172400.0,46.2493,46.3064,46.2422,46.2636,172400.0
2013-05-13 11:20:00,64.85,64.85,64.78,64.81,117200.0,46.2707,46.2707,46.2208,46.2422,117200.0
2013-05-13 11:25:00,64.81,64.92,64.79,64.91,140700.0,46.2422,46.3207,46.2279,46.3135,140700.0
2013-05-13 11:30:00,64.91,64.92,64.84,64.89,135500.0,46.3135,46.3207,46.2636,46.2993,135500.0
2013-05-13 11:35:00,64.89,64.94,64.88,64.9,62300.0,46.2993,46.3349,46.2921,46.3064,62300.0
2013-05-13 11:40:00,64.89,64.91,64.87,64.89,81500.0,46.2993,46.3135,46.285,46.2993,81500.0
2013-05-13 11:45:00,64.89,64.92,64.87,64.9,55900.0,46.2993,46.3207,46.285,46.3064,55900.0
2013-05-13 11:50:00,64.9,64.94,64.89,64.9,99000.0,46.3064,46.3349,46.2993,46.3064,99000.0
2013-05-13 11:55:00,64.9,64.93,64.88,64.91,86700.0,46.3064,46.3278,46.2921,46.3135,86700.0
2013-05-13 12:00:00,64.92,65.0,64.92,65.0,147800.0,46.3207,46.3778,46.3207,46.3778,147800.0
2013-05-13 12:05:00,65.0,65.05,64.99,65.04,139000.0,46.3778,46.4134,46.3706,46.4063,139000.0
2013-05-13 12:10:00,65.04,65.05,65.0,65.01,51500.0,46.4063,46.4134,46.3778,46.3849,51500.0
2013-05-13 12:15:00,65.01,65.02,65.0,65.01,29800.0,46.3849,46.392,46.3778,46.3849,29800.0
2013-05-13 12:20:00,65.01,65.07,64.98,65.07,122400.0,46.3849,46.4277,46.3635,46.4277,122400.0
2013-05-13 12:25:00,65.06,65.06,64.99,65.0,88900.0,46.4206,46.4206,46.3706,46.3778,88900.0
2013-05-13 12:30:00,65.0,65.02,64.99,65.0,47800.0,46.3778,46.392,46.3706,46.3778,47800.0
2013-05-13 12:35:00,65.0,65.02,64.98,64.99,105400.0,46.3778,46.392,46.3635,46.3706,105400.0
2013-05-13 12:40:00,65.0,65.0,64.99,65.0,64600.0,46.3778,46.3778,46.3706,46.3778,64600.0
2013-05-13 12:45:00,65.0,65.0,64.97,64.98,101500.0,46.3778,46.3778,46.3563,46.3635,101500.0
2013-05-13 12:50:00,64.99,65.0,64.95,64.95,66700.0,46.3706,46.3778,46.3421,46.3421,66700.0
2013-05-13 12:55:00,64.96,64.96,64.94,64.95,72100.0,46.3492,46.3492,46.3349,46.3421,72100.0
2013-05-13 13:00:00,64.95,64.97,64.95,64.97,58600.0,46.3421,46.3563,46.3421,46.3563,58600.0
2013-05-13 13:05:00,64.96,65.0,64.96,64.99,43100.0,46.3492,46.3778,46.3492,46.3706,43100.0
2013-05-13 13:10:00,65.0,65.05,64.99,65.03,117500.0,46.3778,46.4134,46.3706,46.3992,117500.0
2013-05-13 13:15:00,65.03,65.04,65.0,65.02,68400.0,46.3992,46.4063,46.3778,46.392,68400.0
2013-05-13 13:20:00,65.03,65.06,64.99,65.01,64700.0,46.3992,46.4206,46.3706,46.3849,64700.0
2013-05-13 13:25:00,65.02,65.05,64.97,65.05,202200.0,46.392,46.4134,46.3563,46.4134,202200.0
2013-05-13 13:30:00,65.05,65.05,65.0,65.01,87000.0,46.4134,46.4134,46.3778,46.3849,87000.0
2013-05-13 13:35:00,65.02,65.02,64.96,64.97,77500.0,46.392,46.392,46.3492,46.3563,77500.0
2013-05-13 13:40:00,64.97,64.98,64.95,64.96,86600.0,46.3563,46.3635,46.3421,46.3492,86600.0
2013-05-13 13:45:00,64.97,64.97,64.94,64.95,68100.0,46.3563,46.3563,46.3349,46.3421,68100.0
2013-05-13 13:50:00,64.95,64.96,64.93,64.96,51600.0,46.3421,46.3492,46.3278,46.3492,51600.0
2013-05-13 13:55:00,64.96,64.96,64.94,64.94,47200.0,46.3492,46.3492,46.3349,46.3349,47200.0
2013-05-13 14:00:00,64.94,64.96,64.91,64.96,52400.0,46.3349,46.3492,46.3135,46.3492,52400.0
2013-05-13 14:05:00,64.96,64.96,64.91,64.91,50200.0,46.3492,46.3492,46.3135,46.3135,50200.0
2013-05-13 14:10:00,64.92,64.92,64.86,64.87,116700.0,46.3207,46.3207,46.2779,46.285,116700.0
2013-05-13 14:15:00,64.87,64.87,64.86,64.87,33400.0,46.285,46.285,46.2779,46.285,33400.0
2013-05-13 14:20:00,64.86,64.9,64.86,64.9,99900.0,46.2779,46.3064,46.2779,46.3064,99900.0
2013-05-13 14:25:00,64.9,64.9,64.86,64.86,86400.0,46.3064,46.3064,46.2779,46.2779,86400.0
2013-05-13 14:30:00,64.86,64.95,64.85,64.92,82800.0,46.2779,46.3421,46.2707,46.3207,82800.0
2013-05-13 14:35:00,64.92,64.95,64.88,64.89,258100.0,46.3207,46.3421,46.2921,46.2993,258100.0
2013-05-13 14:40:00,64.89,64.89,64.85,64.86,140300.0,46.2993,46.2993,46.2707,46.2779,140300.0
2013-05-13 14:45:00,64.86,64.87,64.85,64.87,66500.0,46.2779,46.285,46.2707,46.285,66500.0
2013-05-13 14:50:00,64.87,64.9,64.87,64.9,87900.0,46.285,46.3064,46.285,46.3064,87900.0
2013-05-13 14:55:00,64.91,64.93,64.89,64.93,100500.0,46.3135,46.3278,46.2993,46.3278,100500.0
2013-05-13 15:00:00,64.92,64.97,64.91,64.94,137900.0,46.3207,46.3563,46.3135,46.3349,137900.0
2013-05-13 15:05:00,64.94,64.95,64.92,64.94,97600.0,46.3349,46.3421,46.3207,46.3349,97600.0
2013-05-13 15:10:00,64.94,64.94,64.85,64.88,222200.0,46.3349,46.3349,46.2707,46.2921,222200.0
2013-05-13 15:15:00,64.88,64.89,64.51,64.82,404600.0,46.2921,46.2993,46.0281,46.2493,404600.0
2013-05-13 15:20:00,64.82,64.86,64.81,64.86,61700.0,46.2493,46.2779,46.2422,46.2779,61700.0
2013-05-13 15:25:00,64.86,64.89,64.82,64.88,71900.0,46.2779,46.2993,46.2493,46.2921,71900.0
2013-05-13 15:30:00,64.88,64.89,64.86,64.87,43200.0,46.2921,46.2993,46.2779,46.285,43200.0
2013-05-13 15:35:00,64.86,64.93,64.86,64.93,75500.0,46.2779,46.3278,46.2779,46.3278,75500.0
2013-05-13 15:40:00,64.93,64.95,64.85,64.89,95500.0,46.3278,46.3421,46.2707,46.2993,95500.0
2013-05-13 15:45:00,64.89,64.92,64.88,64.91,113400.0,46.2993,46.3207,46.2921,46.3135,113400.0
2013-05-13 15:50:00,64.9,64.91,64.81,64.85,381100.0,46.3064,46.3135,46.2422,46.2707,381100.0
2013-05-13 15:55:00,64.86,64.88,64.78,64.78,598900.0,46.2779,46.2921,46.2208,46.2208,598900.0
2013-05-14 09:30:00,65.01,65.1,64.96,64.98,262800.0,46.3849,46.4491,46.3492,46.3635,262800.0
2013-05-14 09:35:00,64.97,65.09,64.95,65.02,121500.0,46.3563,46.442,46.3421,46.392,121500.0
2013-05-14 09:40:00,65.04,65.11,64.99,65.03,70200.0,46.4063,46.4562,46.3706,46.3992,70200.0
2013-05-14 09:45:00,65.03,65.12,65.03,65.12,62300.0,46.3992,46.4634,46.3992,46.4634,62300.0
2013-05-14 09:50:00,65.11,65.18,65.11,65.14,98300.0,46.4562,46.5062,46.4562,46.4776,98300.0
2013-05-14 09:55:00,65.14,65.18,65.13,65.13,76800.0,46.4776,46.5062,46.4705,46.4705,76800.0
2013-05-14 10:00:00,65.14,65.19,65.13,65.15,118600.0,46.4776,46.5133,46.4705,46.4848,118600.0
2013-05-14 10:05:00,65.16,65.2,65.15,65.17,88900.0,46.4919,46.5205,46.4848,46.499,88900.0
2013-05-14 10:10:00,65.17,65.2,65.15,65.17,102400.0,46.499,46.5205,46.4848,46.499,102400.0
2013-05-14 10:15:00,65.17,65.25,65.17,65.23,88500.0,46.499,46.5561,46.499,46.5419,88500.0
2013-05-14 10:20:00,65.24,65.26,65.18,65.19,89900.0,46.549,46.5633,46.5062,46.5133,89900.0
2013-05-14 10:25:00,65.19,65.25,65.19,65.22,69400.0,46.5133,46.5561,46.5133,46.5347,69400.0
2013-05-14 10:30:00,65.22,65.26,65.22,65.23,65600.0,46.5347,46.5633,46.5347,46.5419,65600.0
2013-05-14 10:35:00,65.23,65.25,65.19,65.24,69800.0,46.5419,46.5561,46.5133,46.549,69800.0
2013-05-14 10:40:00,65.24,65.26,65.15,65.18,144800.0,46.549,46.5633,46.4848,46.5062,144800.0
2013-05-14 10:45:00,65.17,65.23,65.16,65.17,96000.0,46.499,46.5419,46.4919,46.499,96000.0
2013-05-14 10:50:00,65.17,65.28,65.17,65.25,136300.0,46.499,46.5775,46.499,46.5561,136300.0
2013-05-14 10:55:00,65.24,65.27,65.23,65.24,59900.0,46.549,46.5704,46.5419,46.549,59900.0
2013-05-14 11:00:00,65.24,65.3,65.23,65.26,60100.0,46.549,46.5918,46.5419,46.5633,60100.0
2013-05-14 11:05:00,65.25,65.25,65.21,65.21,62100.0,46.5561,46.5561,46.5276,46.5276,62100.0
2013-05-14 11:10:00,65.21,65.22,65.19,65.22,78100.0,46.5276,46.5347,46.5133,46.5347,78100.0
2013-05-14 11:15:00,65.21,65.26,65.21,65.24,78700.0,46.5276,46.5633,46.5276,46.549,78700.0
2013-05-14 11:20:00,65.23,65.25,65.2,65.23,67100.0,46.5419,46.5561,46.5205,46.5419,67100.0
2013-05-14 11:25:00,65.23,65.28,65.22,65.27,79500.0,46.5419,46.5775,46.5347,46.5704,79500.0
2013-05-14 11:30:00,65.28,65.31,65.21,65.21,62700.0,46.5775,46.5989,46.5276,46.5276,62700.0
2013-05-14 11:35:00,65.22,65.25,65.21,65.23,42100.0,46.5347,46.5561,46.5276,46.5419,42100.0
2013-05-14 11:40:00,65.23,65.26,65.2,65.21,78000.0,46.5419,46.5633,46.5205,46.5276,78000.0
2013-05-14 11:45:00,65.21,65.26,65.2,65.21,117400.0,46.5276,46.5633,46.5205,46.5276,117400.0
2013-05-14 11:50:00,65.2,65.21,65.16,65.16,60000.0,46.5205,46.5276,46.4919,46.4919,60000.0
2013-05-14 11:55:00,65.16,65.17,65.14,65.15,78600.0,46.4919,46.499,46.4776,46.4848,78600.0
2013-05-14 12:00:00,65.15,65.2,65.14,65.18,46200.0,46.4848,46.5205,46.4776,46.5062,46200.0
2013-05-14 12:05:00,65.18,65.2,65.18,65.2,44900.0,46.5062,46.5205,46.5062,46.5205,44900.0
2013-05-14 12:10:00,65.2,65.22,65.15,65.16,83300.0,46.5205,46.5347,46.4848,46.4919,83300.0
2013-05-14 12:15:00,65.16,65.2,65.15,65.16,129400.0,46.4919,46.5205,46.4848,46.4919,129400.0
2013-05-14 12:20:00,65.16,65.2,65.15,65.18,78900.0,46.4919,46.5205,46.4848,46.5062,78900.0
2013-05-14 12:25:00,65.18,65.18,65.11,65.13,71700.0,46.5062,46.5062,46.4562,46.4705,71700.0
2013-05-14 12:30:00,65.13,65.15,65.1,65.1,121100.0,46.4705,46.4848,46.4491,46.4491,121100.0
2013-05-14 12:35:00,65.11,65.13,65.07,65.07,116300.0,46.4562,46.4705,46.4277,46.4277,116300.0
2013-05-14 12:40:00,65.07,65.08,65.0,65.0,74100.0,46.4277,46.4348,46.3778,46.3778,74100.0
2013-05-14 12:45:00,65.0,65.04,64.96,65.04,99600.0,46.3778,46.4063,46.3492,46.4063,99600.0
2013-05-14 12:50:00,65.03,65.05,65.01,65.02,63000.0,46.3992,46.4134,46.3849,46.392,63000.0
2013-05-14 12:55:00,65.02,65.03,65.0,65.03,47500.0,46.392,46.3992,46.3778,46.3992,47500.0
2013-05-14 13:00:00,65.02,65.07,65.02,65.06,53300.0,46.392,46.4277,46.392,46.4206,53300.0
2013-05-14 13:05:00,65.07,65.12,65.06,65.06,29100.0,46.4277,46.4634,46.4206,46.4206,29100.0
2013-05-14 13:10:00,65.07,65.08,64.99,64.99,57700.0,46.4277,46.4348,46.3706,46.3706,57700.0
2013-05-14 13:15:00,64.98,65.08,64.98,65.08,48600.0,46.3635,46.4348,46.3635,46.4348,48600.0
2013-05-14 13:20:00,65.08,65.09,65.06,65.07,31200.0,46.4348,46.442,46.4206,46.4277,31200.0
2013-05-14 13:25:00,65.06,65.08,64.98,64.99,65800.0,46.4206,46.4348,46.3635,46.3706,65800.0
2013-05-14 13:30:00,65.0,65.05,65.0,65.04,60900.0,46.3778,46.4134,46.3778,46.4063,60900.0
2013-05-14 13:35:00,65.04,65.08,65.01,65.08,36300.0,46.4063,46.4348,46.3849,46.4348,36300.0
2013-05-14 13:40:00,65.08,65.08,65.04,65.06,42800.0,46.4348,46.4348,46.4063,46.4206,42800.0
2013-05-14 13:45:00,65.05,65.08,65.03,65.03,33600.0,46.4134,46.4348,46.3992,46.3992,33600.0
2013-05-14 13:50:00,65.02,65.03,64.96,65.02,133100.0,46.392,46.3992,46.3492,46.392,133100.0
2013-05-14 13:55:00,65.02,65.03,64.91,64.91,132300.0,46.392,46.3992,46.3135,46.3135,132300.0
2013-05-14 14:00:00,64.92,64.95,64.79,64.81,244800.0,46.3207,46.3421,46.2279,46.2422,244800.0
2013-05-14 14:05:00,64.82,64.86,64.74,64.74,238400.0,46.2493,46.2779,46.1922,46.1922,238400.0
2013-05-14 14:10:00,64.74,64.84,64.74,64.83,70800.0,46.1922,46.2636,46.1922,46.2565,70800.0
2013-05-14 14:15:00,64.84,64.88,64.84,64.86,101500.0,46.2636,46.2921,46.2636,46.2779,101500.0
2013-05-14 14:20:00,64.86,64.89,64.86,64.86,71000.0,46.2779,46.2993,46.2779,46.2779,71000.0
2013-05-14 14:25:00,64.86,64.91,64.85,64.89,94400.0,46.2779,46.3135,46.2707,46.2993,94400.0
2013-05-14 14:30:00,64.9,64.97,64.89,64.95,68600.0,46.3064,46.3563,46.2993,46.3421,68600.0
2013-05-14 14:35:00,64.95,65.04,64.93,65.01,84800.0,46.3421,46.4063,46.3278,46.3849,84800.0
2013-05-14 14:40:00,65.01,65.05,64.99,65.04,85800.0,46.3849,46.4134,46.3706,46.4063,85800.0
2013-05-14 14:45:00,65.04,65.05,65.01,65.02,90000.0,46.4063,46.4134,46.3849,46.392,90000.0
2013-05-14 14:50:00,65.02,65.07,64.99,65.06,238100.0,46.392,46.4277,46.3706,46.4206,238100.0
2013-05-14 14:55:00,65.06,65.08,65.02,65.02,58900.0,46.4206,46.4348,46.392,46.392,58900.0
2013-05-14 15:00:00,65.02,65.1,64.98,65.1,139300.0,46.392,46.4491,46.3635,46.4491,139300.0
2013-05-14 15:05:00,65.11,65.15,65.09,65.15,124000.0,46.4562,46.4848,46.442,46.4848,124000.0
2013-05-14 15:10:00,65.14,65.17,65.12,65.14,211600.0,46.4776,46.499,46.4634,46.4776,211600.0
2013-05-14 15:15:00,65.14,65.16,65.12,65.15,136400.0,46.4776,46.4919,46.4634,46.4848,136400.0
2013-05-14 15:20:00,65.14,65.16,65.13,65.15,132900.0,46.4776,46.4919,46.4705,46.4848,132900.0
2013-05-14 15:25:00,65.15,65.16,65.13,65.14,94500.0,46.4848,46.4919,46.4705,46.4776,94500.0
2013-05-14 15:30:00,65.14,65.21,65.13,65.2,135500.0,46.4776,46.5276,46.4705,46.5205,135500.0
2013-05-14 15:35:00,65.2,65.26,65.19,65.26,135200.0,46.5205,46.5633,46.5133,46.5633,135200.0
2013-05-14 15:40:00,65.26,65.3,65.26,65.29,126800.0,46.5633,46.5918,46.5633,46.5847,126800.0
2013-05-14 15:45:00,65.29,65.3,65.22,65.28,181100.0,46.5847,46.5918,46.5347,46.5775,181100.0
2013-05-14 15:50:00,65.28,65.29,65.21,65.23,217000.0,46.5775,46.5847,46.5276,46.5419,217000.0
2013-05-14 15:55:00,65.23,65.32,65.23,65.32,305100.0,46.5419,46.6061,46.5419,46.6061,305100.0
2013-05-15 09:30:00,65.33,65.35,65.08,65.19,249400.0,46.6132,46.6275,46.4348,46.5133,249400.0
2013-05-15 09:35:00,65.22,65.31,65.06,65.2,137600.0,46.5347,46.5989,46.4206,46.5205,137600.0
2013-05-15 09:40:00,65.2,65.33,65.11,65.11,360300.0,46.5205,46.6132,46.4562,46.4562,360300.0
2013-05-15 09:45:00,65.12,65.26,65.12,65.22,73200.0,46.4634,46.5633,46.4634,46.5347,73200.0
2013-05-15 09:50:00,65.2,65.29,65.19,65.2,102400.0,46.5205,46.5847,46.5133,46.5205,102400.0
2013-05-15 09:55:00,65.2,65.23,65.04,65.08,65900.0,46.5205,46.5419,46.4063,46.4348,65900.0
2013-05-15 10:00:00,65.09,65.21,65.08,65.17,92000.0,46.442,46.5276,46.4348,46.499,92000.0
2013-05-15 10:05:00,65.17,65.2,65.11,65.11,76800.0,46.499,46.5205,46.4562,46.4562,76800.0
2013-05-15 10:10:00,65.11,65.18,65.05,65.17,113200.0,46.4562,46.5062,46.4134,46.499,113200.0
2013-05-15 10:15:00,65.17,65.21,65.09,65.16,188700.0,46.499,46.5276,46.442,46.4919,188700.0
2013-05-15 10:20:00,65.16,65.19,65.07,65.11,96700.0,46.4919,46.5133,46.4277,46.4562,96700.0
2013-05-15 10:25:00,65.11,65.15,65.1,65.11,52500.0,46.4562,46.4848,46.4491,46.4562,52500.0
2013-05-15 10:30:00,65.12,65.24,65.12,65.24,60000.0,46.4634,46.549,46.4634,46.549,60000.0
2013-05-15 10:35:00,65.24,65.3,65.23,65.3,79900.0,46.549,46.5918,46.5419,46.5918,79900.0
2013-05-15 10:40:00,65.29,65.3,65.21,65.21,55900.0,46.5847,46.5918,46.5276,46.5276,55900.0
2013-05-15 10:45:00,65.22,65.25,65.2,65.21,82000.0,46.5347,46.5561,46.5205,46.5276,82000.0
2013-05-15 10:50:00,65.21,65.24,65.18,65.22,78100.0,46.5276,46.549,46.5062,46.5347,78100.0
2013-05-15 10:55:00,65.22,65.29,65.22,65.26,72500.0,46.5347,46.5847,46.5347,46.5633,72500.0
2013-05-15 11:00:00,65.27,65.34,65.25,65.25,145200.0,46.5704,46.6203,46.5561,46.5561,145200.0
2013-05-15 11:05:00,65.25,65.31,65.21,65.26,102400.0,46.5561,46.5989,46.5276,46.5633,102400.0
2013-05-15 11:10:00,65.26,65.34,65.25,65.3,117500.0,46.5633,46.6203,46.5561,46.5918,117500.0
2013-05-15 11:15:00,65.29,65.35,65.25,65.25,77600.0,46.5847,46.6275,46.5561,46.5561,77600.0
2013-05-15 11:20:00,65.26,65.33,65.26,65.31,36900.0,46.5633,46.6132,46.5633,46.5989,36900.0
2013-05-15 11:25:00,65.31,65.31,65.2,65.2,69400.0,46.5989,46.5989,46.5205,46.5205,69400.0
2013-05-15 11:30:00,65.21,65.24,65.18,65.22,145500.0,46.5276,46.549,46.5062,46.5347,145500.0
2013-05-15 11:35:00,65.22,65.28,65.2,65.27,106300.0,46.5347,46.5775,46.5205,46.5704,106300.0
2013-05-15 11:40:00,65.27,65.28,65.22,65.25,182500.0,46.5704,46.5775,46.5347,46.5561,182500.0
2013-05-15 11:45:00,65.24,65.26,65.18,65.2,139000.0,46.549,46.5633,46.5062,46.5205,139000.0
2013-05-15 11:50:00,65.2,65.24,65.18,65.21,55800.0,46.5205,46.549,46.5062,46.5276,55800.0
2013-05-15 11:55:00,65.22,65.27,65.21,65.23,44600.0,46.5347,46.5704,46.5276,46.5419,44600.0
2013-05-15 12:00:00,65.23,65.27,65.19,65.24,78900.0,46.5419,46.5704,46.5133,46.549,78900.0
2013-05-15 12:05:00,65.24,65.29,65.23,65.27,105300.0,46.549,46.5847,46.5419,46.5704,105300.0
2013-05-15 12:10:00,65.27,65.3,65.24,65.3,39300.0,46.5704,46.5918,46.549,46.5918,39300.0
2013-05-15 12:15:00,65.29,65.3,65.23,65.28,59000.0,46.5847,46.5918,46.5419,46.5775,59000.0
2013-05-15 12:20:00,65.28,65.32,65.25,65.3,66200.0,46.5775,46.6061,46.5561,46.5918,66200.0
2013-05-15 12:25:00,65.3,65.35,65.3,65.33,107700.0,46.5918,46.6275,46.5918,46.6132,107700.0
2013-05-15 12:30:00,65.33,65.43,65.33,65.42,133600.0,46.6132,46.6846,46.6132,46.6774,133600.0
2013-05-15 12:35:00,65.41,65.44,65.35,65.43,133800.0,46.6703,46.6917,46.6275,46.6846,133800.0
2013-05-15 12:40:00,65.42,65.46,65.33,65.34,48000.0,46.6774,46.706,46.6132,46.6203,48000.0
2013-05-15 12:45:00,65.34,65.38,65.34,65.37,30200.0,46.6203,46.6489,46.6203,46.6417,30200.0
2013-05-15 12:50:00,65.36,65.48,65.36,65.47,138400.0,46.6346,46.7202,46.6346,46.7131,138400.0
2013-05-15 12:55:00,65.47,65.48,65.4,65.42,173000.0,46.7131,46.7202,46.6632,46.6774,173000.0
2013-05-15 13:00:00,65.42,65.46,65.42,65.45,63100.0,46.6774,46.706,46.6774,46.6988,63100.0
2013-05-15 13:05:00,65.45,65.47,65.4,65.41,130000.0,46.6988,46.7131,46.6632,46.6703,130000.0
2013-05-15 13:10:00,65.4,65.43,65.34,65.36,90100.0,46.6632,46.6846,46.6203,46.6346,90100.0
2013-05-15 13:15:00,65.36,65.36,65.27,65.28,65300.0,46.6346,46.6346,46.5704,46.5775,65300.0
2013-05-15 13:20:00,65.27,65.3,65.25,65.29,123600.0,46.5704,46.5918,46.5561,46.5847,123600.0
2013-05-15 13:25:00,65.28,65.36,65.28,65.36,73500.0,46.5775,46.6346,46.5775,46.6346,73500.0
2013-05-15 13:30:00,65.35,65.43,65.35,65.42,64000.0,46.6275,46.6846,46.6275,46.6774,64000.0
2013-05-15 13:35:00,65.42,65.47,65.41,65.47,104300.0,46.6774,46.7131,46.6703,46.7131,104300.0
2013-05-15 13:40:00,65.47,65.48,65.43,65.44,102400.0,46.7131,46.7202,46.6846,46.6917,102400.0
2013-05-15 13:45:00,65.43,65.45,65.4,65.42,57200.0,46.6846,46.6988,46.6632,46.6774,57200.0
2013-05-15 13:50:00,65.41,65.45,65.39,65.43,72800.0,46.6703,46.6988,46.656,46.6846,72800.0
2013-05-15 13:55:00,65.43,65.5,65.37,65.46,229200.0,46.6846,46.7345,46.6417,46.706,229200.0
2013-05-15 14:00:00,65.45,65.47,65.4,65.45,101300.0,46.6988,46.7131,46.6632,46.6988,101300.0
2013-05-15 14:05:00,65.44,65.47,65.39,65.41,73400.0,46.6917,46.7131,46.656,46.6703,73400.0
2013-05-15 14:10:00,65.4,65.43,65.37,65.37,103500.0,46.6632,46.6846,46.6417,46.6417,103500.0
2013-05-15 14:15:00,65.38,65.4,65.36,65.38,56500.0,46.6489,46.6632,46.6346,46.6489,56500.0
2013-05-15 14:20:00,65.38,65.4,65.31,65.33,101400.0,46.6489,46.6632,46.5989,46.6132,101400.0
2013-05-15 14:25:00,65.33,65.37,65.29,65.35,209500.0,46.6132,46.6417,46.5847,46.6275,209500.0
2013-05-15 14:30:00,65.36,65.42,65.32,65.37,123200.0,46.6346,46.6774,46.6061,46.6417,123200.0
2013-05-15 14:35:00,65.38,65.43,65.36,65.42,51700.0,46.6489,46.6846,46.6346,46.6774,51700.0
2013-05-15 14:40:00,65.42,65.46,65.36,65.37,83300.0,46.6774,46.706,46.6346,46.6417,83300.0
2013-05-15 14:45:00,65.36,65.39,65.33,65.38,114200.0,46.6346,46.656,46.6132,46.6489,114200.0
2013-05-15 14:50:00,65.39,65.42,65.35,65.41,78300.0,46.656,46.6774,46.6275,46.6703,78300.0
2013-05-15 14:55:00,65.42,65.47,65.38,65.45,120300.0,46.6774,46.7131,46.6489,46.6988,120300.0
2013-05-15 15:00:00,65.44,65.45,65.37,65.42,72400.0,46.6917,46.6988,46.6417,46.6774,72400.0
2013-05-15 15:05:00,65.42,65.48,65.41,65.48,157700.0,46.6774,46.7202,46.6703,46.7202,157700.0
2013-05-15 15:10:00,65.48,65.55,65.47,65.52,190200.0,46.7202,46.7702,46.7131,46.7488,190200.0
2013-05-15 15:15:00,65.5,65.51,65.42,65.45,158700.0,46.7345,46.7416,46.6774,46.6988,158700.0
2013-05-15 15:20:00,65.44,65.45,65.39,65.4,138800.0,46.6917,46.6988,46.656,46.6632,138800.0
2013-05-15 15:25:00,65.4,65.45,65.4,65.44,149500.0,46.6632,46.6988,46.6632,46.6917,149500.0
2013-05-15 15:30:00,65.44,65.46,65.39,65.42,210900.0,46.6917,46.706,46.656,46.6774,210900.0
2013-05-15 15:35:00,65.42,65.45,65.4,65.42,247400.0,46.6774,46.6988,46.6632,46.6774,247400.0
2013-05-15 15:40:00,65.43,65.43,65.37,65.38,170700.0,46.6846,46.6846,46.6417,46.6489,170700.0
2013-05-15 15:45:00,65.38,65.44,65.38,65.43,303000.0,46.6489,46.6917,46.6489,46.6846,303000.0
2013-05-15 15:50:00,65.43,65.44,65.42,65.44,356100.0,46.6846,46.6917,46.6774,46.6917,356100.0
2013-05-15 15:55:00,65.44,65.6,65.44,65.53,588800.0,46.6917,46.8059,46.6917,46.7559,588800.0
2013-05-16 09:30:00,65.43,65.69,65.36,65.61,395700.0,46.6846,46.8701,46.6346,46.813,395700.0
2013-05-16 09:35:00,65.6,65.7,65.47,65.47,208400.0,46.8059,46.8772,46.7131,46.7131,208400.0
2013-05-16 09:40:00,65.48,65.69,65.47,65.62,152100.0,46.7202,46.8701,46.7131,46.8201,152100.0
2013-05-16 09:45:00,65.62,65.79,65.62,65.64,320000.0,46.8201,46.9414,46.8201,46.8344,320000.0
2013-05-16 09:50:00,65.64,65.82,65.61,65.82,185400.0,46.8344,46.9628,46.813,46.9628,185400.0
2013-05-16 09:55:00,65.82,65.85,65.76,65.84,195300.0,46.9628,46.9842,46.92,46.9771,195300.0
2013-05-16 10:00:00,65.83,65.85,65.7,65.75,231300.0,46.97,46.9842,46.8772,46.9129,231300.0
2013-05-16 10:05:00,65.75,65.78,65.59,65.63,194700.0,46.9129,46.9343,46.7987,46.8273,194700.0
2013-05-16 10:10:00,65.62,65.69,65.61,65.67,93300.0,46.8201,46.8701,46.813,46.8558,93300.0
2013-05-16 10:15:00,65.67,65.71,65.65,65.66,168100.0,46.8558,46.8843,46.8415,46.8487,168100.0
2013-05-16 10:20:00,65.66,65.72,65.62,65.65,95400.0,46.8487,46.8915,46.8201,46.8415,95400.0
2013-05-16 10:25:00,65.66,65.69,65.63,65.68,83800.0,46.8487,46.8701,46.8273,46.8629,83800.0
2013-05-16 10:30:00,65.68,65.75,65.68,65.74,143500.0,46.8629,46.9129,46.8629,46.9057,143500.0
2013-05-16 10:35:00,65.74,65.75,65.66,65.66,115400.0,46.9057,46.9129,46.8487,46.8487,115400.0
2013-05-16 10:40:00,65.66,65.7,65.63,65.64,126300.0,46.8487,46.8772,46.8273,46.8344,126300.0
2013-05-16 10:45:00,65.63,65.67,65.59,65.67,69900.0,46.8273,46.8558,46.7987,46.8558,69900.0
2013-05-16 10:50:00,65.67,65.78,65.64,65.77,100300.0,46.8558,46.9343,46.8344,46.9271,100300.0
2013-05-16 10:55:00,65.78,65.78,65.7,65.71,49400.0,46.9343,46.9343,46.8772,46.8843,49400.0
2013-05-16 11:00:00,65.72,65.81,65.72,65.8,110100.0,46.8915,46.9557,46.8915,46.9486,110100.0
2013-05-16 11:05:00,65.8,65.83,65.73,65.83,105100.0,46.9486,46.97,46.8986,46.97,105100.0
2013-05-16 11:10:00,65.84,65.9,65.83,65.89,112600.0,46.9771,47.0199,46.97,47.0128,112600.0
2013-05-16 11:15:00,65.89,65.94,65.85,65.92,86400.0,47.0128,47.0484,46.9842,47.0342,86400.0
2013-05-16 11:20:00,65.92,65.94,65.79,65.85,148600.0,47.0342,47.0484,46.9414,46.9842,148600.0
2013-05-16 11:25:00,65.86,65.88,65.83,65.87,60500.0,46.9914,47.0056,46.97,46.9985,60500.0
2013-05-16 11:30:00,65.87,65.93,65.87,65.92,61300.0,46.9985,47.0413,46.9985,47.0342,61300.0
2013-05-16 11:35:00,65.91,65.97,65.9,65.95,113500.0,47.027,47.0698,47.0199,47.0556,113500.0
2013-05-16 11:40:00,65.95,65.97,65.92,65.95,75800.0,47.0556,47.0698,47.0342,47.0556,75800.0
2013-05-16 11:45:00,65.96,65.99,65.96,65.98,76100.0,47.0627,47.0841,47.0627,47.077,76100.0
2013-05-16 11:50:00,65.98,66.06,65.98,65.98,309500.0,47.077,47.1341,47.077,47.077,309500.0
2013-05-16 11:55:00,65.98,66.0,65.96,65.96,88100.0,47.077,47.0913,47.0627,47.0627,88100.0
2013-05-16 12:00:00,65.96,66.0,65.95,65.99,108000.0,47.0627,47.0913,47.0556,47.0841,108000.0
2013-05-16 12:05:00,65.99,66.0,65.94,65.96,73700.0,47.0841,47.0913,47.0484,47.0627,73700.0
2013-05-16 12:10:00,65.97,65.98,65.92,65.94,56300.0,47.0698,47.077,47.0342,47.0484,56300.0
2013-05-16 12:15:00,65.93,65.99,65.93,65.97,103900.0,47.0413,47.0841,47.0413,47.0698,103900.0
2013-05-16 12:20:00,65.98,65.99,65.95,65.99,105900.0,47.077,47.0841,47.0556,47.0841,105900.0
2013-05-16 12:25:00,65.99,66.05,65.98,66.03,96900.0,47.0841,47.1269,47.077,47.1127,96900.0
2013-05-16 12:30:00,66.03,66.07,66.03,66.06,80600.0,47.1127,47.1412,47.1127,47.1341,80600.0
2013-05-16 12:35:00,66.06,66.09,66.05,66.08,70000.0,47.1341,47.1555,47.1269,47.1483,70000.0
2013-05-16 12:40:00,66.07,66.11,66.04,66.1,121400.0,47.1412,47.1697,47.1198,47.1626,121400.0
2013-05-16 12:45:00,66.1,66.11,66.04,66.08,96800.0,47.1626,47.1697,47.1198,47.1483,96800.0
2013-05-16 12:50:00,66.08,66.08,66.06,66.07,124300.0,47.1483,47.1483,47.1341,47.1412,124300.0
2013-05-16 12:55:00,66.08,66.09,66.06,66.08,154100.0,47.1483,47.1555,47.1341,47.1483,154100.0
2013-05-16 13:00:00,66.08,66.1,66.07,66.09,92500.0,47.1483,47.1626,47.1412,47.1555,92500.0
2013-05-16 13:05:00,66.1,66.1,66.09,66.1,31600.0,47.1626,47.1626,47.1555,47.1626,31600.0
2013-05-16 13:10:00,66.1,66.15,66.09,66.14,83300.0,47.1626,47.1983,47.1555,47.1911,83300.0
2013-05-16 13:15:00,66.13,66.16,66.13,66.16,72000.0,47.184,47.2054,47.184,47.2054,72000.0
2013-05-16 13:20:00,66.15,66.16,66.11,66.13,64500.0,47.1983,47.2054,47.1697,47.184,64500.0
2013-05-16 13:25:00,66.13,66.13,66.12,66.12,58200.0,47.184,47.184,47.1769,47.1769,58200.0
2013-05-16 13:30:00,66.12,66.13,66.1,66.1,65600.0,47.1769,47.184,47.1626,47.1626,65600.0
2013-05-16 13:35:00,66.1,66.12,66.09,66.11,144800.0,47.1626,47.1769,47.1555,47.1697,144800.0
2013-05-16 13:40:00,66.11,66.13,66.09,66.09,65000.0,47.1697,47.184,47.1555,47.1555,65000.0
2013-05-16 13:45:00,66.1,66.1,66.04,66.05,71700.0,47.1626,47.1626,47.1198,47.1269,71700.0
2013-05-16 13:50:00,66.04,66.05,66.0,66.02,55300.0,47.1198,47.1269,47.0913,47.1055,55300.0
2013-05-16 13:55:00,66.03,66.03,65.99,66.02,41700.0,47.1127,47.1127,47.0841,47.1055,41700.0
2013-05-16 14:00:00,66.02,66.1,66.02,66.1,60800.0,47.1055,47.1626,47.1055,47.1626,60800.0
2013-05-16 14:05:00,66.1,66.11,66.07,66.11,53000.0,47.1626,47.1697,47.1412,47.1697,53000.0
2013-05-16 14:10:00,66.11,66.2,66.09,66.16,139100.0,47.1697,47.234,47.1555,47.2054,139100.0
2013-05-16 14:15:00,66.17,66.18,66.12,66.13,74800.0,47.2125,47.2197,47.1769,47.184,74800.0
2013-05-16 14:20:00,66.13,66.14,66.08,66.1,102600.0,47.184,47.1911,47.1483,47.1626,102600.0
2013-05-16 14:25:00,66.11,66.18,66.11,66.18,95100.0,47.1697,47.2197,47.1697,47.2197,95100.0
2013-05-16 14:30:00,66.17,66.18,66.12,66.12,67300.0,47.2125,47.2197,47.1769,47.1769,67300.0
2013-05-16 14:35:00,66.12,66.14,66.08,66.09,140600.0,47.1769,47.1911,47.1483,47.1555,140600.0
2013-05-16 14:40:00,66.1,66.1,65.96,65.97,181600.0,47.1626,47.1626,47.0627,47.0698,181600.0
2013-05-16 14:45:00,65.98,65.98,65.92,65.95,132700.0,47.077,47.077,47.0342,47.0556,132700.0
2013-05-16 14:50:00,65.95,66.0,65.91,65.93,46100.0,47.0556,47.0913,47.027,47.0413,46100.0
2013-05-16 14:55:00,65.93,65.94,65.82,65.83,109200.0,47.0413,47.0484,46.9628,46.97,109200.0
2013-05-16 15:00:00,65.83,65.9,65.83,65.9,149000.0,46.97,47.0199,46.97,47.0199,149000.0
2013-05-16 15:05:00,65.89,65.95,65.88,65.95,111100.0,47.0128,47.0556,47.0056,47.0556,111100.0
2013-05-16 15:10:00,65.94,65.97,65.92,65.92,86000.0,47.0484,47.0698,47.0342,47.0342,86000.0
2013-05-16 15:15:00,65.93,65.96,65.85,65.85,93100.0,47.0413,47.0627,46.9842,46.9842,93100.0
2013-05-16 15:20:00,65.85,65.88,65.76,65.78,114100.0,46.9842,47.0056,46.92,46.9343,114100.0
2013-05-16 15:25:00,65.78,65.81,65.76,65.8,391200.0,46.9343,46.9557,46.92,46.9486,391200.0
2013-05-16 15:30:00,65.81,65.81,65.75,65.79,107100.0,46.9557,46.9557,46.9129,46.9414,107100.0
2013-05-16 15:35:00,65.78,65.79,65.69,65.72,145400.0,46.9343,46.9414,46.8701,46.8915,145400.0
2013-05-16 15:40:00,65.72,65.78,65.68,65.77,130000.0,46.8915,46.9343,46.8629,46.9271,130000.0
2013-05-16 15:45:00,65.77,65.78,65.55,65.58,296900.0,46.9271,46.9343,46.7702,46.7916,296900.0
2013-05-16 15:50:00,65.59,65.65,65.53,65.53,434300.0,46.7987,46.8415,46.7559,46.7559,434300.0
2013-05-16 15:55:00,65.53,65.66,65.53,65.63,836000.0,46.7559,46.8487,46.7559,46.8273,836000.0
2013-05-17 09:30:00,66.24,66.24,65.99,66.08,1446800.0,47.2625,47.2625,47.0841,47.1483,1446800.0
2013-05-17 09:35:00,66.09,66.1,65.76,65.76,105000.0,47.1555,47.1626,46.92,46.92,105000.0
2013-05-17 09:40:00,65.76,65.77,65.59,65.63,127400.0,46.92,46.9271,46.7987,46.8273,127400.0
2013-05-17 09:45:00,65.62,65.7,65.57,65.64,99300.0,46.8201,46.8772,46.7844,46.8344,99300.0
2013-05-17 09:50:00,65.64,65.73,65.58,65.68,168200.0,46.8344,46.8986,46.7916,46.8629,168200.0
2013-05-17 09:55:00,65.68,65.78,65.58,65.71,91400.0,46.8629,46.9343,46.7916,46.8843,91400.0
2013-05-17 10:00:00,65.72,65.85,65.72,65.79,85700.0,46.8915,46.9842,46.8915,46.9414,85700.0
2013-05-17 10:05:00,65.78,65.79,65.74,65.75,175000.0,46.9343,46.9414,46.9057,46.9129,175000.0
2013-05-17 10:10:00,65.75,65.78,65.69,65.7,86300.0,46.9129,46.9343,46.8701,46.8772,86300.0
2013-05-17 10:15:00,65.7,65.77,65.68,65.72,184400.0,46.8772,46.9271,46.8629,46.8915,184400.0
2013-05-17 10:20:00,65.72,65.85,65.71,65.83,101600.0,46.8915,46.9842,46.8843,46.97,101600.0
2013-05-17 10:25:00,65.82,65.83,65.7,65.76,76300.0,46.9628,46.97,46.8772,46.92,76300.0
2013-05-17 10:30:00,65.77,65.83,65.69,65.71,99500.0,46.9271,46.97,46.8701,46.8843,99500.0
2013-05-17 10:35:00,65.71,65.81,65.7,65.76,103400.0,46.8843,46.9557,46.8772,46.92,103400.0
2013-05-17 10:40:00,65.76,65.83,65.74,65.83,81800.0,46.92,46.97,46.9057,46.97,81800.0
2013-05-17 10:45:00,65.84,65.85,65.71,65.71,102900.0,46.9771,46.9842,46.8843,46.8843,102900.0
2013-05-17 10:50:00,65.72,65.72,65.59,65.62,146000.0,46.8915,46.8915,46.7987,46.8201,146000.0
2013-05-17 10:55:00,65.63,65.68,65.62,65.66,105700.0,46.8273,46.8629,46.8201,46.8487,105700.0
2013-05-17 11:00:00,65.65,65.77,65.64,65.73,232300.0,46.8415,46.9271,46.8344,46.8986,232300.0
2013-05-17 11:05:00,65.73,65.77,65.7,65.74,84800.0,46.8986,46.9271,46.8772,46.9057,84800.0
2013-05-17 11:10:00,65.74,65.8,65.69,65.8,124800.0,46.9057,46.9486,46.8701,46.9486,124800.0
2013-05-17 11:15:00,65.8,65.86,65.79,65.84,78600.0,46.9486,46.9914,46.9414,46.9771,78600.0
2013-05-17 11:20:00,65.85,65.85,65.81,65.83,101300.0,46.9842,46.9842,46.9557,46.97,101300.0
2013-05-17 11:25:00,65.82,65.82,65.76,65.77,74500.0,46.9628,46.9628,46.92,46.9271,74500.0
2013-05-17 11:30:00,65.78,65.8,65.73,65.79,88000.0,46.9343,46.9486,46.8986,46.9414,88000.0
2013-05-17 11:35:00,65.79,65.84,65.77,65.84,95600.0,46.9414,46.9771,46.9271,46.9771,95600.0
2013-05-17 11:40:00,65.84,65.89,65.83,65.88,110200.0,46.9771,47.0128,46.97,47.0056,110200.0
2013-05-17 11:45:00,65.87,65.95,65.87,65.95,114300.0,46.9985,47.0556,46.9985,47.0556,114300.0
2013-05-17 11:50:00,65.95,65.98,65.94,65.98,65600.0,47.0556,47.077,47.0484,47.077,65600.0
2013-05-17 11:55:00,65.98,66.04,65.97,66.03,120600.0,47.077,47.1198,47.0698,47.1127,120600.0
2013-05-17 12:00:00,66.03,66.08,66.01,66.05,142000.0,47.1127,47.1483,47.0984,47.1269,142000.0
2013-05-17 12:05:00,66.04,66.07,66.0,66.0,109700.0,47.1198,47.1412,47.0913,47.0913,109700.0
2013-05-17 12:10:00,66.01,66.02,65.96,65.96,70400.0,47.0984,47.1055,47.0627,47.0627,70400.0
2013-05-17 12:15:00,65.96,65.97,65.93,65.95,84100.0,47.0627,47.0698,47.0413,47.0556,84100.0
2013-05-17 12:20:00,65.95,66.0,65.95,65.99,64100.0,47.0556,47.0913,47.0556,47.0841,64100.0
2013-05-17 12:25:00,65.99,66.02,65.99,66.01,63900.0,47.0841,47.1055,47.0841,47.0984,63900.0
2013-05-17 12:30:00,66.0,66.03,65.98,66.03,69600.0,47.0913,47.1127,47.077,47.1127,69600.0
2013-05-17 12:35:00,66.02,66.03,65.95,65.96,95000.0,47.1055,47.1127,47.0556,47.0627,95000.0
2013-05-17 12:40:00,65.96,65.96,65.9,65.9,32800.0,47.0627,47.0627,47.0199,47.0199,32800.0
2013-05-17 12:45:00,65.91,65.92,65.85,65.86,63800.0,47.027,47.0342,46.9842,46.9914,63800.0
2013-05-17 12:50:00,65.85,65.89,65.82,65.89,85400.0,46.9842,47.0128,46.9628,47.0128,85400.0
2013-05-17 12:55:00,65.89,65.91,65.87,65.88,46500.0,47.0128,47.027,46.9985,47.0056,46500.0
2013-05-17 13:00:00,65.88,65.91,65.88,65.89,50900.0,47.0056,47.027,47.0056,47.0128,50900.0
2013-05-17 13:05:00,65.89,65.9,65.83,65.85,40500.0,47.0128,47.0199,46.97,46.9842,40500.0
2013-05-17 13:10:00,65.85,65.91,65.85,65.91,40800.0,46.9842,47.027,46.9842,47.027,40800.0
2013-05-17 13:15:00,65.91,65.93,65.89,65.9,48000.0,47.027,47.0413,47.0128,47.0199,48000.0
2013-05-17 13:20:00,65.91,65.96,65.91,65.96,55200.0,47.027,47.0627,47.027,47.0627,55200.0
2013-05-17 13:25:00,65.96,65.99,65.95,65.98,62600.0,47.0627,47.0841,47.0556,47.077,62600.0
2013-05-17 13:30:00,65.98,66.02,65.98,66.01,45400.0,47.077,47.1055,47.077,47.0984,45400.0
2013-05-17 13:35:00,66.01,66.05,66.0,66.03,73900.0,47.0984,47.1269,47.0913,47.1127,73900.0
2013-05-17 13:40:00,66.03,66.07,66.03,66.06,78800.0,47.1127,47.1412,47.1127,47.1341,78800.0
2013-05-17 13:45:00,66.05,66.05,66.01,66.03,40900.0,47.1269,47.1269,47.0984,47.1127,40900.0
2013-05-17 13:50:00,66.04,66.06,66.02,66.05,76200.0,47.1198,47.1341,47.1055,47.1269,76200.0
2013-05-17 13:55:00,66.05,66.09,66.05,66.09,60600.0,47.1269,47.1555,47.1269,47.1555,60600.0
2013-05-17 14:00:00,66.09,66.15,66.09,66.13,109400.0,47.1555,47.1983,47.1555,47.184,109400.0
2013-05-17 14:05:00,66.12,66.15,66.11,66.13,84400.0,47.1769,47.1983,47.1697,47.184,84400.0
2013-05-17 14:10:00,66.13,66.2,66.13,66.17,107800.0,47.184,47.234,47.184,47.2125,107800.0
2013-05-17 14:15:00,66.16,66.2,66.14,66.2,123500.0,47.2054,47.234,47.1911,47.234,123500.0
2013-05-17 14:20:00,66.2,66.2,66.16,66.19,65900.0,47.234,47.234,47.2054,47.2268,65900.0
2013-05-17 14:25:00,66.19,66.25,66.19,66.25,125300.0,47.2268,47.2696,47.2268,47.2696,125300.0
2013-05-17 14:30:00,66.24,66.3,66.23,66.29,133300.0,47.2625,47.3053,47.2554,47.2982,133300.0
2013-05-17 14:35:00,66.29,66.35,66.29,66.34,91500.0,47.2982,47.341,47.2982,47.3338,91500.0
2013-05-17 14:40:00,66.33,66.38,66.32,66.36,131900.0,47.3267,47.3624,47.3196,47.3481,131900.0
2013-05-17 14:45:00,66.36,66.4,66.36,66.39,110700.0,47.3481,47.3767,47.3481,47.3695,110700.0
2013-05-17 14:50:00,66.39,66.45,66.39,66.42,126500.0,47.3695,47.4123,47.3695,47.3909,126500.0
2013-05-17 14:55:00,66.43,66.5,66.42,66.48,177900.0,47.3981,47.448,47.3909,47.4337,177900.0
2013-05-17 15:00:00,66.49,66.54,66.48,66.5,150600.0,47.4409,47.4765,47.4337,47.448,150600.0
2013-05-17 15:05:00,66.51,66.51,66.42,66.44,234900.0,47.4551,47.4551,47.3909,47.4052,234900.0
2013-05-17 15:10:00,66.44,66.46,66.37,66.46,151500.0,47.4052,47.4195,47.3553,47.4195,151500.0
2013-05-17 15:15:00,66.45,66.5,66.45,66.5,90900.0,47.4123,47.448,47.4123,47.448,90900.0
2013-05-17 15:20:00,66.49,66.57,66.49,66.57,180700.0,47.4409,47.498,47.4409,47.498,180700.0
2013-05-17 15:25:00,66.58,66.62,66.56,66.59,157700.0,47.5051,47.5336,47.4908,47.5122,157700.0
2013-05-17 15:30:00,66.59,66.65,66.59,66.61,159300.0,47.5122,47.555,47.5122,47.5265,159300.0
2013-05-17 15:35:00,66.62,66.67,66.61,66.65,169800.0,47.5336,47.5693,47.5265,47.555,169800.0
2013-05-17 15:40:00,66.65,66.65,66.56,66.56,195400.0,47.555,47.555,47.4908,47.4908,195400.0
2013-05-17 15:45:00,66.57,66.57,66.53,66.56,323000.0,47.498,47.498,47.4694,47.4908,323000.0
2013-05-17 15:50:00,66.55,66.56,66.49,66.51,355500.0,47.4837,47.4908,47.4409,47.4551,355500.0
2013-05-17 15:55:00,66.51,66.63,66.5,66.61,500800.0,47.4551,47.5408,47.448,47.5265,500800.0
2013-05-20 09:30:00,66.3,66.43,66.15,66.39,229500.0,47.3053,47.3981,47.1983,47.3695,229500.0
2013-05-20 09:35:00,66.41,66.54,66.37,66.43,141300.0,47.3838,47.4765,47.3553,47.3981,141300.0
2013-05-20 09:40:00,66.44,66.44,66.36,66.37,101700.0,47.4052,47.4052,47.3481,47.3553,101700.0
2013-05-20 09:45:00,66.36,66.45,66.36,66.38,97800.0,47.3481,47.4123,47.3481,47.3624,97800.0
2013-05-20 09:50:00,66.38,66.47,66.37,66.44,195200.0,47.3624,47.4266,47.3553,47.4052,195200.0
2013-05-20 09:55:00,66.44,66.47,66.39,66.45,72600.0,47.4052,47.4266,47.3695,47.4123,72600.0
2013-05-20 10:00:00,66.45,66.52,66.43,66.52,82300.0,47.4123,47.4623,47.3981,47.4623,82300.0
2013-05-20 10:05:00,66.52,66.6,66.51,66.53,113400.0,47.4623,47.5194,47.4551,47.4694,113400.0
2013-05-20 10:10:00,66.53,66.56,66.5,66.51,196700.0,47.4694,47.4908,47.448,47.4551,196700.0
2013-05-20 10:15:00,66.51,66.51,66.44,66.5,134200.0,47.4551,47.4551,47.4052,47.448,134200.0
2013-05-20 10:20:00,66.49,66.5,66.4,66.44,76400.0,47.4409,47.448,47.3767,47.4052,76400.0
2013-05-20 10:25:00,66.43,66.44,66.39,66.41,130400.0,47.3981,47.4052,47.3695,47.3838,130400.0
2013-05-20 10:30:00,66.41,66.43,66.39,66.41,244200.0,47.3838,47.3981,47.3695,47.3838,244200.0
2013-05-20 10:35:00,66.41,66.42,66.4,66.41,68100.0,47.3838,47.3909,47.3767,47.3838,68100.0
2013-05-20 10:40:00,66.41,66.47,66.37,66.46,60600.0,47.3838,47.4266,47.3553,47.4195,60600.0
2013-05-20 10:45:00,66.46,66.48,66.41,66.48,44400.0,47.4195,47.4337,47.3838,47.4337,44400.0
2013-05-20 10:50:00,66.48,66.51,66.46,66.49,106500.0,47.4337,47.4551,47.4195,47.4409,106500.0
2013-05-20 10:55:00,66.48,66.52,66.42,66.5,113100.0,47.4337,47.4623,47.3909,47.448,113100.0
2013-05-20 11:00:00,66.49,66.53,66.44,66.52,140700.0,47.4409,47.4694,47.4052,47.4623,140700.0
2013-05-20 11:05:00,66.52,66.52,66.44,66.45,57800.0,47.4623,47.4623,47.4052,47.4123,57800.0
2013-05-20 11:10:00,66.46,66.46,66.41,66.42,86600.0,47.4195,47.4195,47.3838,47.3909,86600.0
2013-05-20 11:15:00,66.43,66.44,66.42,66.43,76500.0,47.3981,47.4052,47.3909,47.3981,76500.0
2013-05-20 11:20:00,66.43,66.45,66.41,66.44,90500.0,47.3981,47.4123,47.3838,47.4052,90500.0
2013-05-20 11:25:00,66.45,66.45,66.41,66.44,61000.0,47.4123,47.4123,47.3838,47.4052,61000.0
2013-05-20 11:30:00,66.44,66.47,66.42,66.45,104900.0,47.4052,47.4266,47.3909,47.4123,104900.0
2013-05-20 11:35:00,66.45,66.48,66.42,66.43,67000.0,47.4123,47.4337,47.3909,47.3981,67000.0
2013-05-20 11:40:00,66.42,66.46,66.42,66.44,87400.0,47.3909,47.4195,47.3909,47.4052,87400.0
2013-05-20 11:45:00,66.44,66.44,66.42,66.43,60600.0,47.4052,47.4052,47.3909,47.3981,60600.0
2013-05-20 11:50:00,66.43,66.51,66.42,66.45,94500.0,47.3981,47.4551,47.3909,47.4123,94500.0
2013-05-20 11:55:00,66.45,66.46,66.42,66.43,58900.0,47.4123,47.4195,47.3909,47.3981,58900.0
2013-05-20 12:00:00,66.42,66.45,66.41,66.44,79700.0,47.3909,47.4123,47.3838,47.4052,79700.0
2013-05-20 12:05:00,66.43,66.51,66.43,66.51,138600.0,47.3981,47.4551,47.3981,47.4551,138600.0
2013-05-20 12:10:00,66.51,66.51,66.45,66.45,85000.0,47.4551,47.4551,47.4123,47.4123,85000.0
2013-05-20 12:15:00,66.45,66.46,66.42,66.44,72600.0,47.4123,47.4195,47.3909,47.4052,72600.0
2013-05-20 12:20:00,66.44,66.46,66.42,66.45,83000.0,47.4052,47.4195,47.3909,47.4123,83000.0
2013-05-20 12:25:00,66.44,66.47,66.42,66.47,39700.0,47.4052,47.4266,47.3909,47.4266,39700.0
2013-05-20 12:30:00,66.46,66.48,66.43,66.43,35900.0,47.4195,47.4337,47.3981,47.3981,35900.0
2013-05-20 12:35:00,66.43,66.45,66.4,66.41,83700.0,47.3981,47.4123,47.3767,47.3838,83700.0
2013-05-20 12:40:00,66.42,66.42,66.37,66.39,83600.0,47.3909,47.3909,47.3553,47.3695,83600.0
2013-05-20 12:45:00,66.38,66.4,66.35,66.38,119800.0,47.3624,47.3767,47.341,47.3624,119800.0
2013-05-20 12:50:00,66.39,66.41,66.37,66.41,41100.0,47.3695,47.3838,47.3553,47.3838,41100.0
2013-05-20 12:55:00,66.41,66.41,66.35,66.37,59300.0,47.3838,47.3838,47.341,47.3553,59300.0
2013-05-20 13:00:00,66.37,66.43,66.36,66.43,44400.0,47.3553,47.3981,47.3481,47.3981,44400.0
2013-05-20 13:05:00,66.44,66.44,66.38,66.39,30200.0,47.4052,47.4052,47.3624,47.3695,30200.0
2013-05-20 13:10:00,66.39,66.4,66.36,66.39,64900.0,47.3695,47.3767,47.3481,47.3695,64900.0
2013-05-20 13:15:00,66.39,66.39,66.29,66.31,126400.0,47.3695,47.3695,47.2982,47.3124,126400.0
2013-05-20 13:20:00,66.32,66.35,66.29,66.31,121700.0,47.3196,47.341,47.2982,47.3124,121700.0
2013-05-20 13:25:00,66.31,66.33,66.23,66.23,153500.0,47.3124,47.3267,47.2554,47.2554,153500.0
2013-05-20 13:30:00,66.23,66.24,66.18,66.18,125400.0,47.2554,47.2625,47.2197,47.2197,125400.0
2013-05-20 13:35:00,66.19,66.19,66.13,66.16,130800.0,47.2268,47.2268,47.184,47.2054,130800.0
2013-05-20 13:40:00,66.16,66.18,66.14,66.15,121200.0,47.2054,47.2197,47.1911,47.1983,121200.0
2013-05-20 13:45:00,66.15,66.21,66.1,66.19,98800.0,47.1983,47.2411,47.1626,47.2268,98800.0
2013-05-20 13:50:00,66.2,66.25,66.17,66.24,162300.0,47.234,47.2696,47.2125,47.2625,162300.0
2013-05-20 13:55:00,66.23,66.24,66.14,66.16,80700.0,47.2554,47.2625,47.1911,47.2054,80700.0
2013-05-20 14:00:00,66.17,66.18,66.03,66.05,92300.0,47.2125,47.2197,47.1127,47.1269,92300.0
2013-05-20 14:05:00,66.05,66.12,66.05,66.11,53600.0,47.1269,47.1769,47.1269,47.1697,53600.0
2013-05-20 14:10:00,66.1,66.11,66.09,66.11,32200.0,47.1626,47.1697,47.1555,47.1697,32200.0
2013-05-20 14:15:00,66.1,66.11,66.05,66.06,82800.0,47.1626,47.1697,47.1269,47.1341,82800.0
2013-05-20 14:20:00,66.06,66.14,66.05,66.14,77000.0,47.1341,47.1911,47.1269,47.1911,77000.0
2013-05-20 14:25:00,66.14,66.14,66.09,66.12,103400.0,47.1911,47.1911,47.1555,47.1769,103400.0
2013-05-20 14:30:00,66.12,66.15,66.12,66.13,46500.0,47.1769,47.1983,47.1769,47.184,46500.0
2013-05-20 14:35:00,66.12,66.15,66.09,66.12,116000.0,47.1769,47.1983,47.1555,47.1769,116000.0
2013-05-20 14:40:00,66.11,66.14,66.09,66.11,51900.0,47.1697,47.1911,47.1555,47.1697,51900.0
2013-05-20 14:45:00,66.11,66.15,66.09,66.15,91400.0,47.1697,47.1983,47.1555,47.1983,91400.0
2013-05-20 14:50:00,66.14,66.19,66.14,66.17,86000.0,47.1911,47.2268,47.1911,47.2125,86000.0
2013-05-20 14:55:00,66.18,66.19,66.13,66.15,67700.0,47.2197,47.2268,47.184,47.1983,67700.0
2013-05-20 15:00:00,66.15,66.19,66.15,66.17,82700.0,47.1983,47.2268,47.1983,47.2125,82700.0
2013-05-20 15:05:00,66.17,66.18,66.11,66.16,81300.0,47.2125,47.2197,47.1697,47.2054,81300.0
2013-05-20 15:10:00,66.16,66.21,66.13,66.2,69700.0,47.2054,47.2411,47.184,47.234,69700.0
2013-05-20 15:15:00,66.19,66.26,66.19,66.2,125400.0,47.2268,47.2768,47.2268,47.234,125400.0
2013-05-20 15:20:00,66.2,66.22,66.15,66.21,138700.0,47.234,47.2482,47.1983,47.2411,138700.0
2013-05-20 15:25:00,66.2,66.22,66.18,66.22,87700.0,47.234,47.2482,47.2197,47.2482,87700.0
2013-05-20 15:30:00,66.22,66.23,66.16,66.17,122500.0,47.2482,47.2554,47.2054,47.2125,122500.0
2013-05-20 15:35:00,66.17,66.19,66.11,66.11,133400.0,47.2125,47.2268,47.1697,47.1697,133400.0
2013-05-20 15:40:00,66.11,66.15,66.11,66.15,172600.0,47.1697,47.1983,47.1697,47.1983,172600.0
2013-05-20 15:45:00,66.15,66.15,66.08,66.15,165800.0,47.1983,47.1983,47.1483,47.1983,165800.0
2013-05-20 15:50:00,66.15,66.17,66.09,66.11,444700.0,47.1983,47.2125,47.1555,47.1697,444700.0
2013-05-20 15:55:00,66.11,66.12,66.01,66.12,488200.0,47.1697,47.1769,47.0984,47.1769,488200.0
2013-05-21 09:30:00,65.68,66.14,65.6,65.98,862200.0,46.8629,47.1911,46.8059,47.077,862200.0
2013-05-21 09:35:00,65.99,65.99,65.76,65.83,321700.0,47.0841,47.0841,46.92,46.97,321700.0
2013-05-21 09:40:00,65.83,65.87,65.74,65.85,290700.0,46.97,46.9985,46.9057,46.9842,290700.0
2013-05-21 09:45:00,65.85,66.0,65.79,65.94,336700.0,46.9842,47.0913,46.9414,47.0484,336700.0
2013-05-21 09:50:00,65.95,66.1,65.92,66.0,343900.0,47.0556,47.1626,47.0342,47.0913,343900.0
2013-05-21 09:55:00,66.01,66.05,66.0,66.03,244200.0,47.0984,47.1269,47.0913,47.1127,244200.0
2013-05-21 10:00:00,66.04,66.1,66.01,66.1,265500.0,47.1198,47.1626,47.0984,47.1626,265500.0
2013-05-21 10:05:00,66.11,66.21,66.08,66.13,263000.0,47.1697,47.2411,47.1483,47.184,263000.0
2013-05-21 10:10:00,66.13,66.18,65.97,66.0,265100.0,47.184,47.2197,47.0698,47.0913,265100.0
2013-05-21 10:15:00,66.01,66.01,65.9,65.97,268000.0,47.0984,47.0984,47.0199,47.0698,268000.0
2013-05-21 10:20:00,65.97,66.04,65.92,65.94,209500.0,47.0698,47.1198,47.0342,47.0484,209500.0
2013-05-21 10:25:00,65.95,66.03,65.9,65.9,134000.0,47.0556,47.1127,47.0199,47.0199,134000.0
2013-05-21 10:30:00,65.9,65.91,65.8,65.87,251600.0,47.0199,47.027,46.9486,46.9985,251600.0
2013-05-21 10:35:00,65.87,65.92,65.8,65.9,86700.0,46.9985,47.0342,46.9486,47.0199,86700.0
2013-05-21 10:40:00,65.9,65.91,65.84,65.85,166300.0,47.0199,47.027,46.9771,46.9842,166300.0
2013-05-21 10:45:00,65.84,65.87,65.8,65.82,131000.0,46.9771,46.9985,46.9486,46.9628,131000.0
2013-05-21 10:50:00,65.82,65.87,65.79,65.8,102100.0,46.9628,46.9985,46.9414,46.9486,102100.0
2013-05-21 10:55:00,65.8,65.87,65.79,65.81,121200.0,46.9486,46.9985,46.9414,46.9557,121200.0
2013-05-21 11:00:00,65.81,65.87,65.8,65.84,82800.0,46.9557,46.9985,46.9486,46.9771,82800.0
2013-05-21 11:05:00,65.84,65.9,65.82,65.83,78000.0,46.9771,47.0199,46.9628,46.97,78000.0
2013-05-21 11:10:00,65.84,65.86,65.79,65.81,114900.0,46.9771,46.9914,46.9414,46.9557,114900.0
2013-05-21 11:15:00,65.8,65.83,65.79,65.83,87600.0,46.9486,46.97,46.9414,46.97,87600.0
2013-05-21 11:20:00,65.83,65.84,65.78,65.78,78400.0,46.97,46.9771,46.9343,46.9343,78400.0
2013-05-21 11:25:00,65.78,65.9,65.7,65.72,149700.0,46.9343,47.0199,46.8772,46.8915,149700.0
2013-05-21 11:30:00,65.73,65.92,65.73,65.86,90100.0,46.8986,47.0342,46.8986,46.9914,90100.0
2013-05-21 11:35:00,65.86,65.9,65.83,65.85,77300.0,46.9914,47.0199,46.97,46.9842,77300.0
2013-05-21 11:40:00,65.84,65.85,65.78,65.79,67500.0,46.9771,46.9842,46.9343,46.9414,67500.0
2013-05-21 11:45:00,65.79,65.83,65.77,65.8,91400.0,46.9414,46.97,46.9271,46.9486,91400.0
2013-05-21 11:50:00,65.8,65.84,65.78,65.8,53000.0,46.9486,46.9771,46.9343,46.9486,53000.0
2013-05-21 11:55:00,65.79,65.8,65.75,65.77,84300.0,46.9414,46.9486,46.9129,46.9271,84300.0
2013-05-21 12:00:00,65.78,65.9,65.72,65.75,101200.0,46.9343,47.0199,46.8915,46.9129,101200.0
2013-05-21 12:05:00,65.75,65.8,65.74,65.79,48100.0,46.9129,46.9486,46.9057,46.9414,48100.0
2013-05-21 12:10:00,65.79,65.79,65.75,65.76,52000.0,46.9414,46.9414,46.9129,46.92,52000.0
2013-05-21 12:15:00,65.77,65.81,65.76,65.78,71500.0,46.9271,46.9557,46.92,46.9343,71500.0
2013-05-21 12:20:00,65.78,65.81,65.77,65.81,58000.0,46.9343,46.9557,46.9271,46.9557,58000.0
2013-05-21 12:25:00,65.81,65.87,65.8,65.85,95100.0,46.9557,46.9985,46.9486,46.9842,95100.0
2013-05-21 12:30:00,65.84,65.91,65.84,65.91,172800.0,46.9771,47.027,46.9771,47.027,172800.0
2013-05-21 12:35:00,65.91,65.92,65.87,65.87,41100.0,47.027,47.0342,46.9985,46.9985,41100.0
2013-05-21 12:40:00,65.87,65.88,65.83,65.86,70400.0,46.9985,47.0056,46.97,46.9914,70400.0
2013-05-21 12:45:00,65.85,65.86,65.83,65.85,57500.0,46.9842,46.9914,46.97,46.9842,57500.0
2013-05-21 12:50:00,65.85,65.89,65.84,65.87,68400.0,46.9842,47.0128,46.9771,46.9985,68400.0
2013-05-21 12:55:00,65.86,65.89,65.84,65.85,39700.0,46.9914,47.0128,46.9771,46.9842,39700.0
2013-05-21 13:00:00,65.86,65.89,65.85,65.86,50800.0,46.9914,47.0128,46.9842,46.9914,50800.0
2013-05-21 13:05:00,65.86,65.94,65.86,65.9,116300.0,46.9914,47.0484,46.9914,47.0199,116300.0
2013-05-21 13:10:00,65.9,65.92,65.86,65.87,64000.0,47.0199,47.0342,46.9914,46.9985,64000.0
2013-05-21 13:15:00,65.86,65.92,65.86,65.89,63000.0,46.9914,47.0342,46.9914,47.0128,63000.0
2013-05-21 13:20:00,65.89,65.9,65.87,65.89,71400.0,47.0128,47.0199,46.9985,47.0128,71400.0
2013-05-21 13:25:00,65.88,65.93,65.87,65.91,68600.0,47.0056,47.0413,46.9985,47.027,68600.0
2013-05-21 13:30:00,65.91,65.92,65.84,65.86,77000.0,47.027,47.0342,46.9771,46.9914,77000.0
2013-05-21 13:35:00,65.87,65.88,65.86,65.87,31900.0,46.9985,47.0056,46.9914,46.9985,31900.0
2013-05-21 13:40:00,65.87,65.88,65.84,65.84,95200.0,46.9985,47.0056,46.9771,46.9771,95200.0
2013-05-21 13:45:00,65.84,65.84,65.79,65.82,74100.0,46.9771,46.9771,46.9414,46.9628,74100.0
2013-05-21 13:50:00,65.82,65.87,65.82,65.82,54200.0,46.9628,46.9985,46.9628,46.9628,54200.0
2013-05-21 13:55:00,65.82,65.86,65.81,65.81,110700.0,46.9628,46.9914,46.9557,46.9557,110700.0
2013-05-21 14:00:00,65.81,65.83,65.78,65.81,60800.0,46.9557,46.97,46.9343,46.9557,60800.0
2013-05-21 14:05:00,65.8,65.86,65.8,65.85,54500.0,46.9486,46.9914,46.9486,46.9842,54500.0
2013-05-21 14:10:00,65.85,65.86,65.83,65.83,68700.0,46.9842,46.9914,46.97,46.97,68700.0
2013-05-21 14:15:00,65.83,65.93,65.83,65.91,122400.0,46.97,47.0413,46.97,47.027,122400.0
2013-05-21 14:20:00,65.9,65.9,65.85,65.89,96900.0,47.0199,47.0199,46.9842,47.0128,96900.0
2013-05-21 14:25:00,65.89,65.91,65.83,65.83,68200.0,47.0128,47.027,46.97,46.97,68200.0
2013-05-21 14:30:00,65.84,65.89,65.8,65.89,90800.0,46.9771,47.0128,46.9486,47.0128,90800.0
2013-05-21 14:35:00,65.89,65.9,65.87,65.9,55800.0,47.0128,47.0199,46.9985,47.0199,55800.0
2013-05-21 14:40:00,65.9,65.9,65.84,65.86,85200.0,47.0199,47.0199,46.9771,46.9914,85200.0
2013-05-21 14:45:00,65.87,65.87,65.82,65.85,49200.0,46.9985,46.9985,46.9628,46.9842,49200.0
2013-05-21 14:50:00,65.86,65.89,65.85,65.87,95600.0,46.9914,47.0128,46.9842,46.9985,95600.0
2013-05-21 14:55:00,65.88,65.88,65.84,65.86,82300.0,47.0056,47.0056,46.9771,46.9914,82300.0
2013-05-21 15:00:00,65.87,65.87,65.83,65.86,63400.0,46.9985,46.9985,46.97,46.9914,63400.0
2013-05-21 15:05:00,65.86,65.86,65.8,65.85,73500.0,46.9914,46.9914,46.9486,46.9842,73500.0
2013-05-21 15:10:00,65.86,65.87,65.82,65.85,119000.0,46.9914,46.9985,46.9628,46.9842,119000.0
2013-05-21 15:15:00,65.85,65.87,65.84,65.85,101500.0,46.9842,46.9985,46.9771,46.9842,101500.0
2013-05-21 15:20:00,65.85,65.88,65.85,65.87,61100.0,46.9842,47.0056,46.9842,46.9985,61100.0
2013-05-21 15:25:00,65.88,65.89,65.85,65.86,70700.0,47.0056,47.0128,46.9842,46.9914,70700.0
2013-05-21 15:30:00,65.86,65.9,65.85,65.9,80300.0,46.9914,47.0199,46.9842,47.0199,80300.0
2013-05-21 15:35:00,65.9,65.92,65.89,65.91,112300.0,47.0199,47.0342,47.0128,47.027,112300.0
2013-05-21 15:40:00,65.91,65.92,65.85,65.85,185900.0,47.027,47.0342,46.9842,46.9842,185900.0
2013-05-21 15:45:00,65.85,65.86,65.81,65.83,114300.0,46.9842,46.9914,46.9557,46.97,114300.0
2013-05-21 15:50:00,65.83,65.83,65.76,65.76,285400.0,46.97,46.97,46.92,46.92,285400.0
2013-05-21 15:55:00,65.77,65.79,65.74,65.75,490600.0,46.9271,46.9414,46.9057,46.9129,490600.0
2013-05-22 09:30:00,65.63,65.99,65.58,65.8,286000.0,46.8273,47.0841,46.7916,46.9486,286000.0
2013-05-22 09:35:00,65.81,65.83,65.74,65.75,138600.0,46.9557,46.97,46.9057,46.9129,138600.0
2013-05-22 09:40:00,65.76,65.79,65.64,65.74,126700.0,46.92,46.9414,46.8344,46.9057,126700.0
2013-05-22 09:45:00,65.74,65.81,65.71,65.72,186400.0,46.9057,46.9557,46.8843,46.8915,186400.0
2013-05-22 09:50:00,65.72,65.83,65.7,65.78,126000.0,46.8915,46.97,46.8772,46.9343,126000.0
2013-05-22 09:55:00,65.79,65.84,65.77,65.79,71400.0,46.9414,46.9771,46.9271,46.9414,71400.0
2013-05-22 10:00:00,65.8,65.97,65.79,65.89,196600.0,46.9486,47.0698,46.9414,47.0128,196600.0
2013-05-22 10:05:00,65.9,65.95,65.88,65.89,189300.0,47.0199,47.0556,47.0056,47.0128,189300.0
2013-05-22 10:10:00,65.9,65.93,65.85,65.91,205700.0,47.0199,47.0413,46.9842,47.027,205700.0
2013-05-22 10:15:00,65.91,66.0,65.9,66.0,135300.0,47.027,47.0913,47.0199,47.0913,135300.0
2013-05-22 10:20:00,66.0,66.04,65.95,65.97,233200.0,47.0913,47.1198,47.0556,47.0698,233200.0
2013-05-22 10:25:00,65.97,66.07,65.95,66.01,200500.0,47.0698,47.1412,47.0556,47.0984,200500.0
2013-05-22 10:30:00,66.01,66.08,65.83,65.86,377100.0,47.0984,47.1483,46.97,46.9914,377100.0
2013-05-22 10:35:00,65.86,65.87,65.72,65.85,296100.0,46.9914,46.9985,46.8915,46.9842,296100.0
2013-05-22 10:40:00,65.84,65.97,65.75,65.95,158600.0,46.9771,47.0698,46.9129,47.0556,158600.0
2013-05-22 10:45:00,65.97,65.98,65.81,65.84,140200.0,47.0698,47.077,46.9557,46.9771,140200.0
2013-05-22 10:50:00,65.85,65.93,65.81,65.88,107500.0,46.9842,47.0413,46.9557,47.0056,107500.0
2013-05-22 10:55:00,65.88,65.94,65.76,65.87,117100.0,47.0056,47.0484,46.92,46.9985,117100.0
2013-05-22 11:00:00,65.87,65.96,65.8,65.94,119400.0,46.9985,47.0627,46.9486,47.0484,119400.0
2013-05-22 11:05:00,65.95,66.06,65.9,66.01,168800.0,47.0556,47.1341,47.0199,47.0984,168800.0
2013-05-22 11:10:00,66.01,66.15,65.98,66.1,143400.0,47.0984,47.1983,47.077,47.1626,143400.0
2013-05-22 11:15:00,66.09,66.1,66.02,66.05,57900.0,47.1555,47.1626,47.1055,47.1269,57900.0
2013-05-22 11:20:00,66.06,66.11,66.05,66.08,53600.0,47.1341,47.1697,47.1269,47.1483,53600.0
2013-05-22 11:25:00,66.06,66.1,65.99,66.02,84700.0,47.1341,47.1626,47.0841,47.1055,84700.0
2013-05-22 11:30:00,66.01,66.08,65.94,65.97,91600.0,47.0984,47.1483,47.0484,47.0698,91600.0
2013-05-22 11:35:00,65.98,66.0,65.92,65.95,83900.0,47.077,47.0913,47.0342,47.0556,83900.0
2013-05-22 11:40:00,65.94,65.97,65.92,65.94,37100.0,47.0484,47.0698,47.0342,47.0484,37100.0
2013-05-22 11:45:00,65.94,66.04,65.94,66.03,71900.0,47.0484,47.1198,47.0484,47.1127,71900.0
2013-05-22 11:50:00,66.03,66.04,65.91,65.92,58900.0,47.1127,47.1198,47.027,47.0342,58900.0
2013-05-22 11:55:00,65.93,65.97,65.89,65.89,84300.0,47.0413,47.0698,47.0128,47.0128,84300.0
2013-05-22 12:00:00,65.89,65.97,65.89,65.93,52200.0,47.0128,47.0698,47.0128,47.0413,52200.0
2013-05-22 12:05:00,65.93,65.99,65.91,65.95,45400.0,47.0413,47.0841,47.027,47.0556,45400.0
2013-05-22 12:10:00,65.95,65.96,65.89,65.94,50400.0,47.0556,47.0627,47.0128,47.0484,50400.0
2013-05-22 12:15:00,65.94,65.96,65.92,65.94,27200.0,47.0484,47.0627,47.0342,47.0484,27200.0
2013-05-22 12:20:00,65.94,66.0,65.89,65.98,67800.0,47.0484,47.0913,47.0128,47.077,67800.0
2013-05-22 12:25:00,65.97,66.0,65.91,65.92,55500.0,47.0698,47.0913,47.027,47.0342,55500.0
2013-05-22 12:30:00,65.92,65.97,65.88,65.9,45300.0,47.0342,47.0698,47.0056,47.0199,45300.0
2013-05-22 12:35:00,65.9,65.9,65.75,65.8,91400.0,47.0199,47.0199,46.9129,46.9486,91400.0
2013-05-22 12:40:00,65.81,65.9,65.79,65.89,35700.0,46.9557,47.0199,46.9414,47.0128,35700.0
2013-05-22 12:45:00,65.89,65.89,65.8,65.81,34300.0,47.0128,47.0128,46.9486,46.9557,34300.0
2013-05-22 12:50:00,65.81,65.87,65.8,65.87,31500.0,46.9557,46.9985,46.9486,46.9985,31500.0
2013-05-22 12:55:00,65.88,65.9,65.84,65.88,36700.0,47.0056,47.0199,46.9771,47.0056,36700.0
2013-05-22 13:00:00,65.88,65.88,65.74,65.74,59600.0,47.0056,47.0056,46.9057,46.9057,59600.0
2013-05-22 13:05:00,65.75,65.75,65.62,65.65,137400.0,46.9129,46.9129,46.8201,46.8415,137400.0
2013-05-22 13:10:00,65.64,65.69,65.58,65.59,109000.0,46.8344,46.8701,46.7916,46.7987,109000.0
2013-05-22 13:15:00,65.59,65.62,65.55,65.55,86200.0,46.7987,46.8201,46.7702,46.7702,86200.0
2013-05-22 13:20:00,65.55,65.55,65.44,65.45,174200.0,46.7702,46.7702,46.6917,46.6988,174200.0
2013-05-22 13:25:00,65.45,65.46,65.38,65.41,93600.0,46.6988,46.706,46.6489,46.6703,93600.0
2013-05-22 13:30:00,65.4,65.41,65.28,65.33,169800.0,46.6632,46.6703,46.5775,46.6132,169800.0
2013-05-22 13:35:00,65.34,65.39,65.3,65.32,82800.0,46.6203,46.656,46.5918,46.6061,82800.0
2013-05-22 13:40:00,65.33,65.36,65.18,65.19,188200.0,46.6132,46.6346,46.5062,46.5133,188200.0
2013-05-22 13:45:00,65.19,65.21,65.07,65.2,125800.0,46.5133,46.5276,46.4277,46.5205,125800.0
2013-05-22 13:50:00,65.2,65.32,65.2,65.25,84700.0,46.5205,46.6061,46.5205,46.5561,84700.0
2013-05-22 13:55:00,65.26,65.37,65.26,65.32,122600.0,46.5633,46.6417,46.5633,46.6061,122600.0
2013-05-22 14:00:00,65.32,65.48,65.05,65.08,324400.0,46.6061,46.7202,46.4134,46.4348,324400.0
2013-05-22 14:05:00,65.08,65.14,64.91,65.01,497800.0,46.4348,46.4776,46.3135,46.3849,497800.0
2013-05-22 14:10:00,65.01,65.01,64.88,64.94,332100.0,46.3849,46.3849,46.2921,46.3349,332100.0
2013-05-22 14:15:00,64.95,65.12,64.89,65.12,313000.0,46.3421,46.4634,46.2993,46.4634,313000.0
2013-05-22 14:20:00,65.12,65.27,65.11,65.27,234700.0,46.4634,46.5704,46.4562,46.5704,234700.0
2013-05-22 14:25:00,65.27,65.28,65.13,65.22,169600.0,46.5704,46.5775,46.4705,46.5347,169600.0
2013-05-22 14:30:00,65.21,65.36,65.19,65.35,219400.0,46.5276,46.6346,46.5133,46.6275,219400.0
2013-05-22 14:35:00,65.35,65.35,65.17,65.24,310000.0,46.6275,46.6275,46.499,46.549,310000.0
2013-05-22 14:40:00,65.23,65.25,65.13,65.21,179600.0,46.5419,46.5561,46.4705,46.5276,179600.0
2013-05-22 14:45:00,65.22,65.34,65.21,65.31,137700.0,46.5347,46.6203,46.5276,46.5989,137700.0
2013-05-22 14:50:00,65.31,65.37,65.28,65.36,99300.0,46.5989,46.6417,46.5775,46.6346,99300.0
2013-05-22 14:55:00,65.36,65.42,65.34,65.41,135900.0,46.6346,46.6774,46.6203,46.6703,135900.0
2013-05-22 15:00:00,65.41,65.42,65.3,65.3,161400.0,46.6703,46.6774,46.5918,46.5918,161400.0
2013-05-22 15:05:00,65.3,65.34,65.25,65.31,121600.0,46.5918,46.6203,46.5561,46.5989,121600.0
2013-05-22 15:10:00,65.31,65.32,65.22,65.23,86900.0,46.5989,46.6061,46.5347,46.5419,86900.0
2013-05-22 15:15:00,65.23,65.25,65.06,65.06,139900.0,46.5419,46.5561,46.4206,46.4206,139900.0
2013-05-22 15:20:00,65.06,65.06,64.98,65.01,202300.0,46.4206,46.4206,46.3635,46.3849,202300.0
2013-05-22 15:25:00,65.01,65.04,64.97,64.99,200700.0,46.3849,46.4063,46.3563,46.3706,200700.0
2013-05-22 15:30:00,64.99,65.05,64.95,65.03,202600.0,46.3706,46.4134,46.3421,46.3992,202600.0
2013-05-22 15:35:00,65.03,65.07,64.98,65.04,151000.0,46.3992,46.4277,46.3635,46.4063,151000.0
2013-05-22 15:40:00,65.04,65.2,65.0,65.17,185400.0,46.4063,46.5205,46.3778,46.499,185400.0
2013-05-22 15:45:00,65.17,65.18,65.08,65.09,187400.0,46.499,46.5062,46.4348,46.442,187400.0
2013-05-22 15:50:00,65.09,65.23,65.08,65.16,280000.0,46.442,46.5419,46.4348,46.4919,280000.0
2013-05-22 15:55:00,65.16,65.25,65.13,65.24,518000.0,46.4919,46.5561,46.4705,46.549,518000.0
2013-05-23 09:30:00,64.65,64.88,64.2,64.84,530200.0,46.128,46.2921,45.8069,46.2636,530200.0
2013-05-23 09:35:00,64.84,64.93,64.71,64.74,233700.0,46.2636,46.3278,46.1708,46.1922,233700.0
2013-05-23 09:40:00,64.74,64.87,64.65,64.86,208400.0,46.1922,46.285,46.128,46.2779,208400.0
2013-05-23 09:45:00,64.86,64.87,64.6,64.61,192900.0,46.2779,46.285,46.0923,46.0995,192900.0
2013-05-23 09:50:00,64.61,64.7,64.26,64.38,373200.0,46.0995,46.1637,45.8498,45.9354,373200.0
2013-05-23 09:55:00,64.37,64.4,64.05,64.11,492800.0,45.9282,45.9496,45.6999,45.7427,492800.0
2013-05-23 10:00:00,64.12,64.44,64.12,64.43,361400.0,45.7499,45.9782,45.7499,45.9711,361400.0
2013-05-23 10:05:00,64.43,64.44,64.33,64.36,222800.0,45.9711,45.9782,45.8997,45.9211,222800.0
2013-05-23 10:10:00,64.36,64.56,64.27,64.28,266900.0,45.9211,46.0638,45.8569,45.864,266900.0
2013-05-23 10:15:00,64.28,64.35,64.22,64.25,307200.0,45.864,45.914,45.8212,45.8426,307200.0
2013-05-23 10:20:00,64.26,64.3,64.2,64.22,315300.0,45.8498,45.8783,45.8069,45.8212,315300.0
2013-05-23 10:25:00,64.22,64.49,64.2,64.39,382900.0,45.8212,46.0139,45.8069,45.9425,382900.0
2013-05-23 10:30:00,64.39,64.41,64.27,64.28,182200.0,45.9425,45.9568,45.8569,45.864,182200.0
2013-05-23 10:35:00,64.28,64.35,64.27,64.31,163600.0,45.864,45.914,45.8569,45.8854,163600.0
2013-05-23 10:40:00,64.31,64.32,64.21,64.27,160600.0,45.8854,45.8926,45.8141,45.8569,160600.0
2013-05-23 10:45:00,64.27,64.3,64.13,64.14,208900.0,45.8569,45.8783,45.757,45.7641,208900.0
2013-05-23 10:50:00,64.14,64.17,64.08,64.13,198700.0,45.7641,45.7855,45.7213,45.757,198700.0
2013-05-23 10:55:00,64.12,64.13,63.95,63.97,278400.0,45.7499,45.757,45.6286,45.6428,278400.0
2013-05-23 11:00:00,63.96,64.0,63.87,63.88,272200.0,45.6357,45.6642,45.5715,45.5786,272200.0
2013-05-23 11:05:00,63.88,63.91,63.83,63.84,518700.0,45.5786,45.6,45.543,45.5501,518700.0
2013-05-23 11:10:00,63.84,63.95,63.83,63.95,305500.0,45.5501,45.6286,45.543,45.6286,305500.0
2013-05-23 11:15:00,63.94,64.01,63.93,64.0,504600.0,45.6214,45.6714,45.6143,45.6642,504600.0
2013-05-23 11:20:00,64.0,64.06,63.99,64.04,301600.0,45.6642,45.7071,45.6571,45.6928,301600.0
2013-05-23 11:25:00,64.03,64.04,63.95,63.98,259600.0,45.6857,45.6928,45.6286,45.65,259600.0
2013-05-23 11:30:00,63.98,63.99,63.95,63.98,211000.0,45.65,45.6571,45.6286,45.65,211000.0
2013-05-23 11:35:00,63.99,64.0,63.98,63.98,173300.0,45.6571,45.6642,45.65,45.65,173300.0
2013-05-23 11:40:00,63.98,63.99,63.89,63.94,217600.0,45.65,45.6571,45.5858,45.6214,217600.0
2013-05-23 11:45:00,63.94,64.01,63.93,63.96,196800.0,45.6214,45.6714,45.6143,45.6357,196800.0
2013-05-23 11:50:00,63.97,63.97,63.91,63.95,157100.0,45.6428,45.6428,45.6,45.6286,157100.0
2013-05-23 11:55:00,63.95,64.0,63.93,63.97,425100.0,45.6286,45.6642,45.6143,45.6428,425100.0
2013-05-23 12:00:00,63.98,64.08,63.97,64.02,268500.0,45.65,45.7213,45.6428,45.6785,268500.0
2013-05-23 12:05:00,64.02,64.15,64.02,64.13,320400.0,45.6785,45.7713,45.6785,45.757,320400.0
2013-05-23 12:10:00,64.13,64.18,64.09,64.13,192100.0,45.757,45.7927,45.7285,45.757,192100.0
2013-05-23 12:15:00,64.14,64.15,64.07,64.08,112000.0,45.7641,45.7713,45.7142,45.7213,112000.0
2013-05-23 12:20:00,64.08,64.11,64.07,64.08,112700.0,45.7213,45.7427,45.7142,45.7213,112700.0
2013-05-23 12:25:00,64.08,64.13,64.08,64.12,83000.0,45.7213,45.757,45.7213,45.7499,83000.0
2013-05-23 12:30:00,64.12,64.14,64.08,64.1,163800.0,45.7499,45.7641,45.7213,45.7356,163800.0
2013-05-23 12:35:00,64.1,64.1,64.06,64.08,139500.0,45.7356,45.7356,45.7071,45.7213,139500.0
2013-05-23 12:40:00,64.08,64.09,64.04,64.04,194500.0,45.7213,45.7285,45.6928,45.6928,194500.0
2013-05-23 12:45:00,64.05,64.06,63.93,63.96,138500.0,45.6999,45.7071,45.6143,45.6357,138500.0
2013-05-23 12:50:00,63.97,64.03,63.95,64.02,92200.0,45.6428,45.6857,45.6286,45.6785,92200.0
2013-05-23 12:55:00,64.02,64.03,63.96,63.96,242000.0,45.6785,45.6857,45.6357,45.6357,242000.0
2013-05-23 13:00:00,63.96,64.01,63.95,64.01,110100.0,45.6357,45.6714,45.6286,45.6714,110100.0
2013-05-23 13:05:00,64.0,64.01,63.96,63.97,113600.0,45.6642,45.6714,45.6357,45.6428,113600.0
2013-05-23 13:10:00,63.97,63.97,63.93,63.95,77400.0,45.6428,45.6428,45.6143,45.6286,77400.0
2013-05-23 13:15:00,63.95,63.97,63.92,63.93,166700.0,45.6286,45.6428,45.6072,45.6143,166700.0
2013-05-23 13:20:00,63.92,63.92,63.8,63.8,209900.0,45.6072,45.6072,45.5215,45.5215,209900.0
2013-05-23 13:25:00,63.8,63.81,63.73,63.73,115000.0,45.5215,45.5287,45.4716,45.4716,115000.0
2013-05-23 13:30:00,63.74,63.74,63.63,63.71,238900.0,45.4787,45.4787,45.4002,45.4573,238900.0
2013-05-23 13:35:00,63.71,63.92,63.7,63.92,309100.0,45.4573,45.6072,45.4502,45.6072,309100.0
2013-05-23 13:40:00,63.92,63.95,63.88,63.91,255500.0,45.6072,45.6286,45.5786,45.6,255500.0
2013-05-23 13:45:00,63.9,63.91,63.84,63.9,100300.0,45.5929,45.6,45.5501,45.5929,100300.0
2013-05-23 13:50:00,63.9,63.93,63.88,63.9,160900.0,45.5929,45.6143,45.5786,45.5929,160900.0
2013-05-23 13:55:00,63.91,64.0,63.91,63.99,197300.0,45.6,45.6642,45.6,45.6571,197300.0
2013-05-23 14:00:00,63.99,64.01,63.98,64.0,147800.0,45.6571,45.6714,45.65,45.6642,147800.0
2013-05-23 14:05:00,64.0,64.04,63.99,64.0,254200.0,45.6642,45.6928,45.6571,45.6642,254200.0
2013-05-23 14:10:00,64.0,64.0,63.93,63.93,145300.0,45.6642,45.6642,45.6143,45.6143,145300.0
2013-05-23 14:15:00,63.94,64.06,63.93,64.05,357400.0,45.6214,45.7071,45.6143,45.6999,357400.0
2013-05-23 14:20:00,64.05,64.1,63.99,64.0,207600.0,45.6999,45.7356,45.6571,45.6642,207600.0
2013-05-23 14:25:00,63.99,64.01,63.97,63.97,124500.0,45.6571,45.6714,45.6428,45.6428,124500.0
2013-05-23 14:30:00,63.97,63.97,63.9,63.9,84300.0,45.6428,45.6428,45.5929,45.5929,84300.0
2013-05-23 14:35:00,63.9,63.95,63.89,63.95,132300.0,45.5929,45.6286,45.5858,45.6286,132300.0
2013-05-23 14:40:00,63.95,64.11,63.95,64.09,155600.0,45.6286,45.7427,45.6286,45.7285,155600.0
2013-05-23 14:45:00,64.1,64.1,63.99,64.05,267500.0,45.7356,45.7356,45.6571,45.6999,267500.0
2013-05-23 14:50:00,64.06,64.09,64.02,64.02,117400.0,45.7071,45.7285,45.6785,45.6785,117400.0
2013-05-23 14:55:00,64.02,64.03,63.93,63.94,149200.0,45.6785,45.6857,45.6143,45.6214,149200.0
2013-05-23 15:00:00,63.94,64.01,63.94,63.99,167300.0,45.6214,45.6714,45.6214,45.6571,167300.0
2013-05-23 15:05:00,63.99,64.0,63.94,64.0,133700.0,45.6571,45.6642,45.6214,45.6642,133700.0
2013-05-23 15:10:00,64.0,64.03,63.99,64.0,136800.0,45.6642,45.6857,45.6571,45.6642,136800.0
2013-05-23 15:15:00,63.99,64.0,63.81,63.82,194500.0,45.6571,45.6642,45.5287,45.5358,194500.0
2013-05-23 15:20:00,63.82,63.89,63.82,63.84,214200.0,45.5358,45.5858,45.5358,45.5501,214200.0
2013-05-23 15:25:00,63.84,63.97,63.83,63.97,217200.0,45.5501,45.6428,45.543,45.6428,217200.0
2013-05-23 15:30:00,63.97,63.98,63.91,63.94,270200.0,45.6428,45.65,45.6,45.6214,270200.0
2013-05-23 15:35:00,63.94,63.94,63.86,63.86,210300.0,45.6214,45.6214,45.5644,45.5644,210300.0
2013-05-23 15:40:00,63.86,63.93,63.86,63.91,237300.0,45.5644,45.6143,45.5644,45.6,237300.0
2013-05-23 15:45:00,63.91,63.92,63.81,63.82,395300.0,45.6,45.6072,45.5287,45.5358,395300.0
2013-05-23 15:50:00,63.82,63.96,63.82,63.94,385500.0,45.5358,45.6357,45.5358,45.6214,385500.0
2013-05-23 15:55:00,63.95,64.04,63.9,63.9,691400.0,45.6286,45.6928,45.5929,45.5929,691400.0
2013-05-24 09:30:00,63.52,63.99,63.51,63.89,353900.0,45.3218,45.6571,45.3146,45.5858,353900.0
2013-05-24 09:35:00,63.89,63.9,63.79,63.79,132800.0,45.5858,45.5929,45.5144,45.5144,132800.0
2013-05-24 09:40:00,63.8,63.86,63.76,63.8,115600.0,45.5215,45.5644,45.493,45.5215,115600.0
2013-05-24 09:45:00,63.8,63.82,63.64,63.66,170700.0,45.5215,45.5358,45.4074,45.4217,170700.0
2013-05-24 09:50:00,63.66,63.73,63.56,63.7,124100.0,45.4217,45.4716,45.3503,45.4502,124100.0
2013-05-24 09:55:00,63.69,63.77,63.66,63.69,141700.0,45.4431,45.5001,45.4217,45.4431,141700.0
2013-05-24 10:00:00,63.68,63.82,63.65,63.82,314900.0,45.4359,45.5358,45.4145,45.5358,314900.0
2013-05-24 10:05:00,63.81,63.83,63.73,63.79,231400.0,45.5287,45.543,45.4716,45.5144,231400.0
2013-05-24 10:10:00,63.79,63.79,63.62,63.66,275000.0,45.5144,45.5144,45.3931,45.4217,275000.0
2013-05-24 10:15:00,63.66,63.77,63.59,63.77,173100.0,45.4217,45.5001,45.3717,45.5001,173100.0
2013-05-24 10:20:00,63.76,63.83,63.75,63.81,200500.0,45.493,45.543,45.4859,45.5287,200500.0
2013-05-24 10:25:00,63.8,63.83,63.75,63.81,131200.0,45.5215,45.543,45.4859,45.5287,131200.0
2013-05-24 10:30:00,63.81,63.81,63.66,63.66,316600.0,45.5287,45.5287,45.4217,45.4217,316600.0
2013-05-24 10:35:00,63.66,63.72,63.65,63.71,122400.0,45.4217,45.4645,45.4145,45.4573,122400.0
2013-05-24 10:40:00,63.72,63.74,63.61,63.63,195300.0,45.4645,45.4787,45.386,45.4002,195300.0
2013-05-24 10:45:00,63.63,63.66,63.56,63.56,155600.0,45.4002,45.4217,45.3503,45.3503,155600.0
2013-05-24 10:50:00,63.56,63.72,63.55,63.72,106900.0,45.3503,45.4645,45.3432,45.4645,106900.0
2013-05-24 10:55:00,63.71,63.8,63.67,63.8,187000.0,45.4573,45.5215,45.4288,45.5215,187000.0
2013-05-24 11:00:00,63.8,63.85,63.77,63.85,165600.0,45.5215,45.5572,45.5001,45.5572,165600.0
2013-05-24 11:05:00,63.85,63.92,63.84,63.9,113000.0,45.5572,45.6072,45.5501,45.5929,113000.0
2013-05-24 11:10:00,63.91,63.91,63.82,63.88,90500.0,45.6,45.6,45.5358,45.5786,90500.0
2013-05-24 11:15:00,63.88,63.9,63.81,63.82,88200.0,45.5786,45.5929,45.5287,45.5358,88200.0
2013-05-24 11:20:00,63.82,63.82,63.79,63.8,119200.0,45.5358,45.5358,45.5144,45.5215,119200.0
2013-05-24 11:25:00,63.79,63.89,63.79,63.86,102800.0,45.5144,45.5858,45.5144,45.5644,102800.0
2013-05-24 11:30:00,63.85,63.91,63.84,63.91,86600.0,45.5572,45.6,45.5501,45.6,86600.0
2013-05-24 11:35:00,63.9,63.96,63.89,63.96,62400.0,45.5929,45.6357,45.5858,45.6357,62400.0
2013-05-24 11:40:00,63.97,64.01,63.96,63.96,105100.0,45.6428,45.6714,45.6357,45.6357,105100.0
2013-05-24 11:45:00,63.97,64.0,63.95,63.97,59300.0,45.6428,45.6642,45.6286,45.6428,59300.0
2013-05-24 11:50:00,63.98,64.0,63.96,64.0,83500.0,45.65,45.6642,45.6357,45.6642,83500.0
2013-05-24 11:55:00,64.0,64.08,63.99,64.06,95100.0,45.6642,45.7213,45.6571,45.7071,95100.0
2013-05-24 12:00:00,64.06,64.09,64.05,64.09,65700.0,45.7071,45.7285,45.6999,45.7285,65700.0
2013-05-24 12:05:00,64.08,64.12,64.05,64.11,79900.0,45.7213,45.7499,45.6999,45.7427,79900.0
2013-05-24 12:10:00,64.1,64.12,64.08,64.1,98500.0,45.7356,45.7499,45.7213,45.7356,98500.0
2013-05-24 12:15:00,64.11,64.17,64.1,64.17,70300.0,45.7427,45.7855,45.7356,45.7855,70300.0
2013-05-24 12:20:00,64.17,64.17,64.12,64.12,42100.0,45.7855,45.7855,45.7499,45.7499,42100.0
2013-05-24 12:25:00,64.12,64.12,64.09,64.1,86800.0,45.7499,45.7499,45.7285,45.7356,86800.0
2013-05-24 12:30:00,64.11,64.11,64.07,64.1,73400.0,45.7427,45.7427,45.7142,45.7356,73400.0
2013-05-24 12:35:00,64.1,64.11,64.08,64.11,77800.0,45.7356,45.7427,45.7213,45.7427,77800.0
2013-05-24 12:40:00,64.11,64.13,64.11,64.13,34700.0,45.7427,45.757,45.7427,45.757,34700.0
2013-05-24 12:45:00,64.13,64.16,64.12,64.15,40300.0,45.757,45.7784,45.7499,45.7713,40300.0
2013-05-24 12:50:00,64.16,64.21,64.15,64.18,55500.0,45.7784,45.8141,45.7713,45.7927,55500.0
2013-05-24 12:55:00,64.19,64.2,64.16,64.17,52300.0,45.7998,45.8069,45.7784,45.7855,52300.0
2013-05-24 13:00:00,64.17,64.17,64.09,64.1,85600.0,45.7855,45.7855,45.7285,45.7356,85600.0
2013-05-24 13:05:00,64.09,64.2,64.08,64.2,69200.0,45.7285,45.8069,45.7213,45.8069,69200.0
2013-05-24 13:10:00,64.19,64.19,64.16,64.18,77700.0,45.7998,45.7998,45.7784,45.7927,77700.0
2013-05-24 13:15:00,64.18,64.28,64.18,64.26,93800.0,45.7927,45.864,45.7927,45.8498,93800.0
2013-05-24 13:20:00,64.26,64.31,64.25,64.3,71800.0,45.8498,45.8854,45.8426,45.8783,71800.0
2013-05-24 13:25:00,64.31,64.31,64.27,64.3,44000.0,45.8854,45.8854,45.8569,45.8783,44000.0
2013-05-24 13:30:00,64.3,64.35,64.3,64.35,56300.0,45.8783,45.914,45.8783,45.914,56300.0
2013-05-24 13:35:00,64.35,64.35,64.3,64.31,82800.0,45.914,45.914,45.8783,45.8854,82800.0
2013-05-24 13:40:00,64.3,64.3,64.25,64.3,152200.0,45.8783,45.8783,45.8426,45.8783,152200.0
2013-05-24 13:45:00,64.29,64.31,64.27,64.27,84700.0,45.8712,45.8854,45.8569,45.8569,84700.0
2013-05-24 13:50:00,64.27,64.29,64.26,64.28,69500.0,45.8569,45.8712,45.8498,45.864,69500.0
2013-05-24 13:55:00,64.28,64.28,64.23,64.23,106100.0,45.864,45.864,45.8284,45.8284,106100.0
2013-05-24 14:00:00,64.23,64.24,64.18,64.18,58300.0,45.8284,45.8355,45.7927,45.7927,58300.0
2013-05-24 14:05:00,64.18,64.21,64.17,64.21,75900.0,45.7927,45.8141,45.7855,45.8141,75900.0
2013-05-24 14:10:00,64.22,64.27,64.21,64.27,120400.0,45.8212,45.8569,45.8141,45.8569,120400.0
2013-05-24 14:15:00,64.28,64.34,64.27,64.28,137500.0,45.864,45.9068,45.8569,45.864,137500.0
2013-05-24 14:20:00,64.29,64.29,64.12,64.12,92800.0,45.8712,45.8712,45.7499,45.7499,92800.0
2013-05-24 14:25:00,64.13,64.15,64.09,64.14,80900.0,45.757,45.7713,45.7285,45.7641,80900.0
2013-05-24 14:30:00,64.14,64.16,64.09,64.12,126200.0,45.7641,45.7784,45.7285,45.7499,126200.0
2013-05-24 14:35:00,64.11,64.11,64.08,64.1,61200.0,45.7427,45.7427,45.7213,45.7356,61200.0
2013-05-24 14:40:00,64.1,64.15,64.09,64.15,68900.0,45.7356,45.7713,45.7285,45.7713,68900.0
2013-05-24 14:45:00,64.16,64.16,64.13,64.13,57700.0,45.7784,45.7784,45.757,45.757,57700.0
2013-05-24 14:50:00,64.13,64.15,64.1,64.15,61600.0,45.757,45.7713,45.7356,45.7713,61600.0
2013-05-24 14:55:00,64.14,64.14,64.08,64.09,78700.0,45.7641,45.7641,45.7213,45.7285,78700.0
2013-05-24 15:00:00,64.09,64.12,64.08,64.09,67900.0,45.7285,45.7499,45.7213,45.7285,67900.0
2013-05-24 15:05:00,64.1,64.21,64.09,64.21,77200.0,45.7356,45.8141,45.7285,45.8141,77200.0
2013-05-24 15:10:00,64.2,64.25,64.2,64.23,79200.0,45.8069,45.8426,45.8069,45.8284,79200.0
2013-05-24 15:15:00,64.24,64.24,64.15,64.15,112400.0,45.8355,45.8355,45.7713,45.7713,112400.0
2013-05-24 15:20:00,64.15,64.15,64.1,64.11,75200.0,45.7713,45.7713,45.7356,45.7427,75200.0
2013-05-24 15:25:00,64.11,64.13,64.09,64.13,102900.0,45.7427,45.757,45.7285,45.757,102900.0
2013-05-24 15:30:00,64.13,64.13,64.09,64.1,145300.0,45.757,45.757,45.7285,45.7356,145300.0
2013-05-24 15:35:00,64.1,64.14,64.02,64.03,123600.0,45.7356,45.7641,45.6785,45.6857,123600.0
2013-05-24 15:40:00,64.03,64.09,64.01,64.05,146000.0,45.6857,45.7285,45.6714,45.6999,146000.0
2013-05-24 15:45:00,64.06,64.13,64.03,64.06,171700.0,45.7071,45.757,45.6857,45.7071,171700.0
2013-05-24 15:50:00,64.07,64.13,64.02,64.08,440300.0,45.7142,45.757,45.6785,45.7213,440300.0
2013-05-24 15:55:00,64.09,64.26,64.07,64.26,400100.0,45.7285,45.8498,45.7142,45.8498,400100.0
2013-05-28 09:30:00,64.79,64.88,64.45,64.54,371000.0,46.2279,46.2921,45.9853,46.0495,371000.0
2013-05-28 09:35:00,64.51,64.53,64.12,64.16,237200.0,46.0281,46.0424,45.7499,45.7784,237200.0
2013-05-28 09:40:00,64.17,64.23,64.07,64.2,209500.0,45.7855,45.8284,45.7142,45.8069,209500.0
2013-05-28 09:45:00,64.21,64.29,64.15,64.29,229800.0,45.8141,45.8712,45.7713,45.8712,229800.0
2013-05-28 09:50:00,64.28,64.32,64.16,64.17,188200.0,45.864,45.8926,45.7784,45.7855,188200.0
2013-05-28 09:55:00,64.17,64.31,64.15,64.3,155900.0,45.7855,45.8854,45.7713,45.8783,155900.0
2013-05-28 10:00:00,64.3,64.38,64.25,64.31,352900.0,45.8783,45.9354,45.8426,45.8854,352900.0
2013-05-28 10:05:00,64.31,64.48,64.26,64.42,296100.0,45.8854,46.0067,45.8498,45.9639,296100.0
2013-05-28 10:10:00,64.42,64.46,64.35,64.44,119300.0,45.9639,45.9925,45.914,45.9782,119300.0
2013-05-28 10:15:00,64.45,64.49,64.4,64.4,120700.0,45.9853,46.0139,45.9496,45.9496,120700.0
2013-05-28 10:20:00,64.41,64.44,64.36,64.42,106400.0,45.9568,45.9782,45.9211,45.9639,106400.0
2013-05-28 10:25:00,64.42,64.55,64.42,64.54,144100.0,45.9639,46.0567,45.9639,46.0495,144100.0
2013-05-28 10:30:00,64.54,64.54,64.5,64.52,112000.0,46.0495,46.0495,46.021,46.0353,112000.0
2013-05-28 10:35:00,64.52,64.53,64.48,64.48,124700.0,46.0353,46.0424,46.0067,46.0067,124700.0
2013-05-28 10:40:00,64.48,64.52,64.45,64.47,341600.0,46.0067,46.0353,45.9853,45.9996,341600.0
2013-05-28 10:45:00,64.48,64.56,64.44,64.55,131500.0,46.0067,46.0638,45.9782,46.0567,131500.0
2013-05-28 10:50:00,64.55,64.59,64.52,64.54,147800.0,46.0567,46.0852,46.0353,46.0495,147800.0
2013-05-28 10:55:00,64.55,64.56,64.49,64.54,115600.0,46.0567,46.0638,46.0139,46.0495,115600.0
2013-05-28 11:00:00,64.54,64.57,64.47,64.47,96000.0,46.0495,46.0709,45.9996,45.9996,96000.0
2013-05-28 11:05:00,64.47,64.53,64.47,64.48,92700.0,45.9996,46.0424,45.9996,46.0067,92700.0
2013-05-28 11:10:00,64.47,64.57,64.46,64.54,78400.0,45.9996,46.0709,45.9925,46.0495,78400.0
2013-05-28 11:15:00,64.54,64.64,64.54,64.64,129900.0,46.0495,46.1209,46.0495,46.1209,129900.0
2013-05-28 11:20:00,64.64,64.67,64.61,64.64,122300.0,46.1209,46.1423,46.0995,46.1209,122300.0
2013-05-28 11:25:00,64.65,64.67,64.61,64.64,206400.0,46.128,46.1423,46.0995,46.1209,206400.0
2013-05-28 11:30:00,64.64,64.68,64.6,64.64,161400.0,46.1209,46.1494,46.0923,46.1209,161400.0
2013-05-28 11:35:00,64.64,64.65,64.59,64.65,106500.0,46.1209,46.128,46.0852,46.128,106500.0
2013-05-28 11:40:00,64.65,64.66,64.57,64.59,97500.0,46.128,46.1352,46.0709,46.0852,97500.0
2013-05-28 11:45:00,64.58,64.58,64.5,64.5,53900.0,46.0781,46.0781,46.021,46.021,53900.0
2013-05-28 11:50:00,64.5,64.51,64.45,64.45,78900.0,46.021,46.0281,45.9853,45.9853,78900.0
2013-05-28 11:55:00,64.45,64.47,64.28,64.29,129600.0,45.9853,45.9996,45.864,45.8712,129600.0
2013-05-28 12:00:00,64.3,64.39,64.28,64.39,56600.0,45.8783,45.9425,45.864,45.9425,56600.0
2013-05-28 12:05:00,64.39,64.43,64.34,64.41,64300.0,45.9425,45.9711,45.9068,45.9568,64300.0
2013-05-28 12:10:00,64.41,64.44,64.39,64.42,142300.0,45.9568,45.9782,45.9425,45.9639,142300.0
2013-05-28 12:15:00,64.42,64.42,64.34,64.36,81100.0,45.9639,45.9639,45.9068,45.9211,81100.0
2013-05-28 12:20:00,64.36,64.36,64.31,64.33,40300.0,45.9211,45.9211,45.8854,45.8997,40300.0
2013-05-28 12:25:00,64.33,64.33,64.26,64.3,74300.0,45.8997,45.8997,45.8498,45.8783,74300.0
2013-05-28 12:30:00,64.3,64.3,64.19,64.25,152300.0,45.8783,45.8783,45.7998,45.8426,152300.0
2013-05-28 12:35:00,64.25,64.28,64.23,64.26,109500.0,45.8426,45.864,45.8284,45.8498,109500.0
2013-05-28 12:40:00,64.26,64.35,64.26,64.35,68300.0,45.8498,45.914,45.8498,45.914,68300.0
2013-05-28 12:45:00,64.35,64.35,64.29,64.34,35800.0,45.914,45.914,45.8712,45.9068,35800.0
2013-05-28 12:50:00,64.34,64.35,64.3,64.32,51400.0,45.9068,45.914,45.8783,45.8926,51400.0
2013-05-28 12:55:00,64.34,64.44,64.33,64.42,69300.0,45.9068,45.9782,45.8997,45.9639,69300.0
2013-05-28 13:00:00,64.42,64.47,64.41,64.44,55900.0,45.9639,45.9996,45.9568,45.9782,55900.0
2013-05-28 13:05:00,64.44,64.49,64.43,64.45,78800.0,45.9782,46.0139,45.9711,45.9853,78800.0
2013-05-28 13:10:00,64.45,64.47,64.4,64.42,22900.0,45.9853,45.9996,45.9496,45.9639,22900.0
2013-05-28 13:15:00,64.42,64.43,64.39,64.41,48500.0,45.9639,45.9711,45.9425,45.9568,48500.0
2013-05-28 13:20:00,64.41,64.45,64.38,64.43,110600.0,45.9568,45.9853,45.9354,45.9711,110600.0
2013-05-28 13:25:00,64.43,64.48,64.4,64.42,52200.0,45.9711,46.0067,45.9496,45.9639,52200.0
2013-05-28 13:30:00,64.43,64.44,64.32,64.36,89500.0,45.9711,45.9782,45.8926,45.9211,89500.0
2013-05-28 13:35:00,64.35,64.39,64.33,64.34,54500.0,45.914,45.9425,45.8997,45.9068,54500.0
2013-05-28 13:40:00,64.34,64.34,64.22,64.24,100500.0,45.9068,45.9068,45.8212,45.8355,100500.0
2013-05-28 13:45:00,64.24,64.3,64.21,64.27,72000.0,45.8355,45.8783,45.8141,45.8569,72000.0
2013-05-28 13:50:00,64.27,64.28,64.21,64.22,86900.0,45.8569,45.864,45.8141,45.8212,86900.0
2013-05-28 13:55:00,64.23,64.28,64.15,64.18,135700.0,45.8284,45.864,45.7713,45.7927,135700.0
2013-05-28 14:00:00,64.17,64.17,64.02,64.08,163600.0,45.7855,45.7855,45.6785,45.7213,163600.0
2013-05-28 14:05:00,64.08,64.14,64.04,64.14,68500.0,45.7213,45.7641,45.6928,45.7641,68500.0
2013-05-28 14:10:00,64.15,64.15,64.06,64.06,88200.0,45.7713,45.7713,45.7071,45.7071,88200.0
2013-05-28 14:15:00,64.07,64.14,64.05,64.13,79800.0,45.7142,45.7641,45.6999,45.757,79800.0
2013-05-28 14:20:00,64.13,64.15,64.1,64.13,39200.0,45.757,45.7713,45.7356,45.757,39200.0
2013-05-28 14:25:00,64.13,64.19,64.09,64.16,72100.0,45.757,45.7998,45.7285,45.7784,72100.0
2013-05-28 14:30:00,64.16,64.21,64.14,64.17,69700.0,45.7784,45.8141,45.7641,45.7855,69700.0
2013-05-28 14:35:00,64.16,64.19,64.14,64.15,134700.0,45.7784,45.7998,45.7641,45.7713,134700.0
2013-05-28 14:40:00,64.16,64.22,64.16,64.2,54100.0,45.7784,45.8212,45.7784,45.8069,54100.0
2013-05-28 14:45:00,64.2,64.29,64.2,64.25,86900.0,45.8069,45.8712,45.8069,45.8426,86900.0
2013-05-28 14:50:00,64.26,64.33,64.25,64.28,55600.0,45.8498,45.8997,45.8426,45.864,55600.0
2013-05-28 14:55:00,64.27,64.3,64.2,64.23,86000.0,45.8569,45.8783,45.8069,45.8284,86000.0
2013-05-28 15:00:00,64.23,64.26,64.19,64.24,119100.0,45.8284,45.8498,45.7998,45.8355,119100.0
2013-05-28 15:05:00,64.24,64.27,64.2,64.21,132300.0,45.8355,45.8569,45.8069,45.8141,132300.0
2013-05-28 15:10:00,64.21,64.26,64.18,64.21,94700.0,45.8141,45.8498,45.7927,45.8141,94700.0
2013-05-28 15:15:00,64.22,64.26,64.21,64.23,88800.0,45.8212,45.8498,45.8141,45.8284,88800.0
2013-05-28 15:20:00,64.24,64.26,64.19,64.22,57700.0,45.8355,45.8498,45.7998,45.8212,57700.0
2013-05-28 15:25:00,64.22,64.23,64.17,64.2,78200.0,45.8212,45.8284,45.7855,45.8069,78200.0
2013-05-28 15:30:00,64.2,64.28,64.2,64.23,111800.0,45.8069,45.864,45.8069,45.8284,111800.0
2013-05-28 15:35:00,64.24,64.31,64.23,64.3,118900.0,45.8355,45.8854,45.8284,45.8783,118900.0
2013-05-28 15:40:00,64.3,64.35,64.25,64.26,148800.0,45.8783,45.914,45.8426,45.8498,148800.0
2013-05-28 15:45:00,64.26,64.29,64.23,64.28,196500.0,45.8498,45.8712,45.8284,45.864,196500.0
2013-05-28 15:50:00,64.28,64.28,64.15,64.18,282000.0,45.864,45.864,45.7713,45.7927,282000.0
2013-05-28 15:55:00,64.18,64.2,64.08,64.08,603900.0,45.7927,45.8069,45.7213,45.7213,603900.0
2013-05-29 09:30:00,63.78,63.83,63.5,63.64,589300.0,45.5073,45.543,45.3075,45.4074,589300.0
2013-05-29 09:35:00,63.62,63.65,63.54,63.62,418300.0,45.3931,45.4145,45.336,45.3931,418300.0
2013-05-29 09:40:00,63.63,63.7,63.52,63.56,252600.0,45.4002,45.4502,45.3218,45.3503,252600.0
2013-05-29 09:45:00,63.56,63.66,63.52,63.66,341600.0,45.3503,45.4217,45.3218,45.4217,341600.0
2013-05-29 09:50:00,63.65,63.69,63.62,63.67,240000.0,45.4145,45.4431,45.3931,45.4288,240000.0
2013-05-29 09:55:00,63.67,63.7,63.65,63.67,398900.0,45.4288,45.4502,45.4145,45.4288,398900.0
2013-05-29 10:00:00,63.66,63.91,63.65,63.9,283700.0,45.4217,45.6,45.4145,45.5929,283700.0
2013-05-29 10:05:00,63.9,63.9,63.79,63.84,551200.0,45.5929,45.5929,45.5144,45.5501,551200.0
2013-05-29 10:10:00,63.85,63.94,63.82,63.86,177000.0,45.5572,45.6214,45.5358,45.5644,177000.0
2013-05-29 10:15:00,63.85,63.95,63.8,63.9,160200.0,45.5572,45.6286,45.5215,45.5929,160200.0
2013-05-29 10:20:00,63.9,63.9,63.72,63.72,152200.0,45.5929,45.5929,45.4645,45.4645,152200.0
2013-05-29 10:25:00,63.71,63.71,63.59,63.69,163000.0,45.4573,45.4573,45.3717,45.4431,163000.0
2013-05-29 10:30:00,63.69,63.76,63.67,63.75,284800.0,45.4431,45.493,45.4288,45.4859,284800.0
2013-05-29 10:35:00,63.75,63.81,63.72,63.72,148700.0,45.4859,45.5287,45.4645,45.4645,148700.0
2013-05-29 10:40:00,63.72,63.74,63.64,63.67,174200.0,45.4645,45.4787,45.4074,45.4288,174200.0
2013-05-29 10:45:00,63.66,63.68,63.62,63.67,296800.0,45.4217,45.4359,45.3931,45.4288,296800.0
2013-05-29 10:50:00,63.67,63.68,63.63,63.65,265300.0,45.4288,45.4359,45.4002,45.4145,265300.0
2013-05-29 10:55:00,63.64,63.71,63.61,63.66,182200.0,45.4074,45.4573,45.386,45.4217,182200.0
2013-05-29 11:00:00,63.66,63.73,63.65,63.72,240100.0,45.4217,45.4716,45.4145,45.4645,240100.0
2013-05-29 11:05:00,63.71,63.76,63.67,63.72,163300.0,45.4573,45.493,45.4288,45.4645,163300.0
2013-05-29 11:10:00,63.73,63.83,63.72,63.83,135500.0,45.4716,45.543,45.4645,45.543,135500.0
2013-05-29 11:15:00,63.82,63.87,63.81,63.85,158200.0,45.5358,45.5715,45.5287,45.5572,158200.0
2013-05-29 11:20:00,63.85,63.86,63.77,63.77,118000.0,45.5572,45.5644,45.5001,45.5001,118000.0
2013-05-29 11:25:00,63.77,63.86,63.74,63.81,155500.0,45.5001,45.5644,45.4787,45.5287,155500.0
2013-05-29 11:30:00,63.81,63.91,63.8,63.8,130600.0,45.5287,45.6,45.5215,45.5215,130600.0
2013-05-29 11:35:00,63.81,63.86,63.8,63.81,87500.0,45.5287,45.5644,45.5215,45.5287,87500.0
2013-05-29 11:40:00,63.8,63.86,63.78,63.84,131300.0,45.5215,45.5644,45.5073,45.5501,131300.0
2013-05-29 11:45:00,63.83,63.94,63.83,63.91,108800.0,45.543,45.6214,45.543,45.6,108800.0
2013-05-29 11:50:00,63.92,63.98,63.9,63.9,82000.0,45.6072,45.65,45.5929,45.5929,82000.0
2013-05-29 11:55:00,63.9,63.91,63.85,63.86,70900.0,45.5929,45.6,45.5572,45.5644,70900.0
2013-05-29 12:00:00,63.86,63.91,63.83,63.85,85400.0,45.5644,45.6,45.543,45.5572,85400.0
2013-05-29 12:05:00,63.85,63.85,63.75,63.76,94200.0,45.5572,45.5572,45.4859,45.493,94200.0
2013-05-29 12:10:00,63.76,63.83,63.76,63.79,57200.0,45.493,45.543,45.493,45.5144,57200.0
2013-05-29 12:15:00,63.79,63.83,63.79,63.82,95600.0,45.5144,45.543,45.5144,45.5358,95600.0
2013-05-29 12:20:00,63.81,63.82,63.68,63.69,151100.0,45.5287,45.5358,45.4359,45.4431,151100.0
2013-05-29 12:25:00,63.68,63.72,63.65,63.68,151300.0,45.4359,45.4645,45.4145,45.4359,151300.0
2013-05-29 12:30:00,63.69,63.77,63.68,63.71,82300.0,45.4431,45.5001,45.4359,45.4573,82300.0
2013-05-29 12:35:00,63.72,63.76,63.67,63.72,85600.0,45.4645,45.493,45.4288,45.4645,85600.0
2013-05-29 12:40:00,63.72,63.8,63.72,63.79,101500.0,45.4645,45.5215,45.4645,45.5144,101500.0
2013-05-29 12:45:00,63.79,63.82,63.69,63.71,121300.0,45.5144,45.5358,45.4431,45.4573,121300.0
2013-05-29 12:50:00,63.71,63.72,63.65,63.68,97600.0,45.4573,45.4645,45.4145,45.4359,97600.0
2013-05-29 12:55:00,63.68,63.76,63.67,63.76,47700.0,45.4359,45.493,45.4288,45.493,47700.0
2013-05-29 13:00:00,63.76,63.8,63.74,63.76,91000.0,45.493,45.5215,45.4787,45.493,91000.0
2013-05-29 13:05:00,63.76,63.8,63.73,63.74,87300.0,45.493,45.5215,45.4716,45.4787,87300.0
2013-05-29 13:10:00,63.73,63.74,63.67,63.69,80400.0,45.4716,45.4787,45.4288,45.4431,80400.0
2013-05-29 13:15:00,63.7,63.76,63.68,63.74,55500.0,45.4502,45.493,45.4359,45.4787,55500.0
2013-05-29 13:20:00,63.74,63.79,63.74,63.78,76000.0,45.4787,45.5144,45.4787,45.5073,76000.0
2013-05-29 13:25:00,63.78,63.91,63.77,63.89,101100.0,45.5073,45.6,45.5001,45.5858,101100.0
2013-05-29 13:30:00,63.89,63.92,63.85,63.86,69200.0,45.5858,45.6072,45.5572,45.5644,69200.0
2013-05-29 13:35:00,63.86,63.94,63.84,63.92,105500.0,45.5644,45.6214,45.5501,45.6072,105500.0
2013-05-29 13:40:00,63.92,64.0,63.91,64.0,133100.0,45.6072,45.6642,45.6,45.6642,133100.0
2013-05-29 13:45:00,64.0,64.01,63.94,63.98,108000.0,45.6642,45.6714,45.6214,45.65,108000.0
2013-05-29 13:50:00,63.99,64.03,63.96,63.97,64100.0,45.6571,45.6857,45.6357,45.6428,64100.0
2013-05-29 13:55:00,63.97,64.14,63.97,64.12,120200.0,45.6428,45.7641,45.6428,45.7499,120200.0
2013-05-29 14:00:00,64.12,64.13,64.04,64.09,87500.0,45.7499,45.757,45.6928,45.7285,87500.0
2013-05-29 14:05:00,64.1,64.25,64.09,64.19,110300.0,45.7356,45.8426,45.7285,45.7998,110300.0
2013-05-29 14:10:00,64.18,64.24,64.17,64.24,93900.0,45.7927,45.8355,45.7855,45.8355,93900.0
2013-05-29 14:15:00,64.23,64.27,64.17,64.18,202200.0,45.8284,45.8569,45.7855,45.7927,202200.0
2013-05-29 14:20:00,64.17,64.25,64.15,64.23,175100.0,45.7855,45.8426,45.7713,45.8284,175100.0
2013-05-29 14:25:00,64.22,64.25,64.18,64.23,77500.0,45.8212,45.8426,45.7927,45.8284,77500.0
2013-05-29 14:30:00,64.23,64.26,64.21,64.24,51700.0,45.8284,45.8498,45.8141,45.8355,51700.0
2013-05-29 14:35:00,64.24,64.26,64.2,64.25,103400.0,45.8355,45.8498,45.8069,45.8426,103400.0
2013-05-29 14:40:00,64.24,64.28,64.2,64.26,65600.0,45.8355,45.864,45.8069,45.8498,65600.0
2013-05-29 14:45:00,64.25,64.3,64.23,64.24,72600.0,45.8426,45.8783,45.8284,45.8355,72600.0
2013-05-29 14:50:00,64.25,64.25,64.18,64.25,77600.0,45.8426,45.8426,45.7927,45.8426,77600.0
2013-05-29 14:55:00,64.24,64.25,64.15,64.15,85800.0,45.8355,45.8426,45.7713,45.7713,85800.0
2013-05-29 15:00:00,64.15,64.2,64.13,64.19,112900.0,45.7713,45.8069,45.757,45.7998,112900.0
2013-05-29 15:05:00,64.19,64.22,64.16,64.2,87200.0,45.7998,45.8212,45.7784,45.8069,87200.0
2013-05-29 15:10:00,64.2,64.27,64.17,64.2,94100.0,45.8069,45.8569,45.7855,45.8069,94100.0
2013-05-29 15:15:00,64.18,64.22,64.15,64.15,82700.0,45.7927,45.8212,45.7713,45.7713,82700.0
2013-05-29 15:20:00,64.16,64.25,64.15,64.25,124800.0,45.7784,45.8426,45.7713,45.8426,124800.0
2013-05-29 15:25:00,64.24,64.26,64.2,64.23,74900.0,45.8355,45.8498,45.8069,45.8284,74900.0
2013-05-29 15:30:00,64.23,64.26,64.17,64.25,125300.0,45.8284,45.8498,45.7855,45.8426,125300.0
2013-05-29 15:35:00,64.25,64.27,64.21,64.22,97600.0,45.8426,45.8569,45.8141,45.8212,97600.0
2013-05-29 15:40:00,64.22,64.23,64.17,64.18,116500.0,45.8212,45.8284,45.7855,45.7927,116500.0
2013-05-29 15:45:00,64.18,64.24,64.15,64.23,158000.0,45.7927,45.8355,45.7713,45.8284,158000.0
2013-05-29 15:50:00,64.23,64.24,64.12,64.14,302100.0,45.8284,45.8355,45.7499,45.7641,302100.0
2013-05-29 15:55:00,64.13,64.2,64.11,64.11,389100.0,45.757,45.8069,45.7427,45.7427,389100.0
2013-05-30 09:30:00,64.13,64.44,64.06,64.06,172500.0,45.757,45.9782,45.7071,45.7071,172500.0
2013-05-30 09:35:00,64.06,64.2,64.03,64.09,122700.0,45.7071,45.8069,45.6857,45.7285,122700.0
2013-05-30 09:40:00,64.09,64.26,64.07,64.17,99000.0,45.7285,45.8498,45.7142,45.7855,99000.0
2013-05-30 09:45:00,64.17,64.43,64.17,64.36,115000.0,45.7855,45.9711,45.7855,45.9211,115000.0
2013-05-30 09:50:00,64.36,64.43,64.29,64.32,88000.0,45.9211,45.9711,45.8712,45.8926,88000.0
2013-05-30 09:55:00,64.32,64.33,64.19,64.21,59100.0,45.8926,45.8997,45.7998,45.8141,59100.0
2013-05-30 10:00:00,64.21,64.31,64.18,64.22,90400.0,45.8141,45.8854,45.7927,45.8212,90400.0
2013-05-30 10:05:00,64.21,64.29,64.15,64.23,128900.0,45.8141,45.8712,45.7713,45.8284,128900.0
2013-05-30 10:10:00,64.22,64.32,64.21,64.25,69800.0,45.8212,45.8926,45.8141,45.8426,69800.0
2013-05-30 10:15:00,64.24,64.31,64.2,64.25,86000.0,45.8355,45.8854,45.8069,45.8426,86000.0
2013-05-30 10:20:00,64.25,64.33,64.23,64.29,73300.0,45.8426,45.8997,45.8284,45.8712,73300.0
2013-05-30 10:25:00,64.29,64.45,64.26,64.44,155600.0,45.8712,45.9853,45.8498,45.9782,155600.0
2013-05-30 10:30:00,64.44,64.56,64.38,64.45,155000.0,45.9782,46.0638,45.9354,45.9853,155000.0
2013-05-30 10:35:00,64.45,64.55,64.43,64.44,69400.0,45.9853,46.0567,45.9711,45.9782,69400.0
2013-05-30 10:40:00,64.44,64.56,64.44,64.56,83200.0,45.9782,46.0638,45.9782,46.0638,83200.0
2013-05-30 10:45:00,64.57,64.59,64.52,64.57,49700.0,46.0709,46.0852,46.0353,46.0709,49700.0
2013-05-30 10:50:00,64.58,64.7,64.5,64.65,93300.0,46.0781,46.1637,46.021,46.128,93300.0
2013-05-30 10:55:00,64.64,64.73,64.62,64.73,66400.0,46.1209,46.1851,46.1066,46.1851,66400.0
2013-05-30 11:00:00,64.72,64.76,64.69,64.71,96900.0,46.178,46.2065,46.1566,46.1708,96900.0
2013-05-30 11:05:00,64.7,64.71,64.62,64.63,81600.0,46.1637,46.1708,46.1066,46.1138,81600.0
2013-05-30 11:10:00,64.63,64.68,64.61,64.63,88900.0,46.1138,46.1494,46.0995,46.1138,88900.0
2013-05-30 11:15:00,64.63,64.65,64.58,64.59,100800.0,46.1138,46.128,46.0781,46.0852,100800.0
2013-05-30 11:20:00,64.59,64.67,64.59,64.64,42300.0,46.0852,46.1423,46.0852,46.1209,42300.0
2013-05-30 11:25:00,64.64,64.69,64.26,64.49,722500.0,46.1209,46.1566,45.8498,46.0139,722500.0
2013-05-30 11:30:00,64.48,64.66,64.35,64.4,680900.0,46.0067,46.1352,45.914,45.9496,680900.0
2013-05-30 11:35:00,64.4,64.64,64.34,64.56,268800.0,45.9496,46.1209,45.9068,46.0638,268800.0
2013-05-30 11:40:00,64.56,64.61,64.45,64.5,87200.0,46.0638,46.0995,45.9853,46.021,87200.0
2013-05-30 11:45:00,64.5,64.52,64.22,64.22,245400.0,46.021,46.0353,45.8212,45.8212,245400.0
2013-05-30 11:50:00,64.22,64.25,64.06,64.2,324100.0,45.8212,45.8426,45.7071,45.8069,324100.0
2013-05-30 11:55:00,64.2,64.25,64.13,64.24,126500.0,45.8069,45.8426,45.757,45.8355,126500.0
2013-05-30 12:00:00,64.24,64.34,64.24,64.28,183600.0,45.8355,45.9068,45.8355,45.864,183600.0
2013-05-30 12:05:00,64.29,64.38,64.26,64.37,128600.0,45.8712,45.9354,45.8498,45.9282,128600.0
2013-05-30 12:10:00,64.36,64.39,64.3,64.38,101100.0,45.9211,45.9425,45.8783,45.9354,101100.0
2013-05-30 12:15:00,64.39,64.54,64.37,64.54,246900.0,45.9425,46.0495,45.9282,46.0495,246900.0
2013-05-30 12:20:00,64.52,64.52,64.41,64.41,79800.0,46.0353,46.0353,45.9568,45.9568,79800.0
2013-05-30 12:25:00,64.42,64.51,64.41,64.49,54900.0,45.9639,46.0281,45.9568,46.0139,54900.0
2013-05-30 12:30:00,64.49,64.49,64.38,64.4,64100.0,46.0139,46.0139,45.9354,45.9496,64100.0
2013-05-30 12:35:00,64.41,64.42,64.31,64.32,63800.0,45.9568,45.9639,45.8854,45.8926,63800.0
2013-05-30 12:40:00,64.31,64.48,64.31,64.48,73900.0,45.8854,46.0067,45.8854,46.0067,73900.0
2013-05-30 12:45:00,64.49,64.54,64.45,64.53,49800.0,46.0139,46.0495,45.9853,46.0424,49800.0
2013-05-30 12:50:00,64.53,64.54,64.44,64.44,89800.0,46.0424,46.0495,45.9782,45.9782,89800.0
2013-05-30 12:55:00,64.45,64.52,64.45,64.49,67200.0,45.9853,46.0353,45.9853,46.0139,67200.0
2013-05-30 13:00:00,64.5,64.59,64.5,64.58,47200.0,46.021,46.0852,46.021,46.0781,47200.0
2013-05-30 13:05:00,64.58,64.58,64.54,64.56,78200.0,46.0781,46.0781,46.0495,46.0638,78200.0
2013-05-30 13:10:00,64.55,64.57,64.51,64.56,54200.0,46.0567,46.0709,46.0281,46.0638,54200.0
2013-05-30 13:15:00,64.55,64.57,64.5,64.5,49000.0,46.0567,46.0709,46.021,46.021,49000.0
2013-05-30 13:20:00,64.51,64.55,64.48,64.5,64700.0,46.0281,46.0567,46.0067,46.021,64700.0
2013-05-30 13:25:00,64.5,64.52,64.48,64.5,59500.0,46.021,46.0353,46.0067,46.021,59500.0
2013-05-30 13:30:00,64.51,64.56,64.48,64.56,74000.0,46.0281,46.0638,46.0067,46.0638,74000.0
2013-05-30 13:35:00,64.56,64.62,64.53,64.58,126300.0,46.0638,46.1066,46.0424,46.0781,126300.0
2013-05-30 13:40:00,64.59,64.63,64.58,64.61,83900.0,46.0852,46.1138,46.0781,46.0995,83900.0
2013-05-30 13:45:00,64.61,64.64,64.58,64.61,43100.0,46.0995,46.1209,46.0781,46.0995,43100.0
2013-05-30 13:50:00,64.61,64.62,64.56,64.61,69300.0,46.0995,46.1066,46.0638,46.0995,69300.0
2013-05-30 13:55:00,64.62,64.62,64.57,64.59,96600.0,46.1066,46.1066,46.0709,46.0852,96600.0
2013-05-30 14:00:00,64.59,64.65,64.59,64.61,50500.0,46.0852,46.128,46.0852,46.0995,50500.0
2013-05-30 14:05:00,64.61,64.62,64.57,64.58,94400.0,46.0995,46.1066,46.0709,46.0781,94400.0
2013-05-30 14:10:00,64.59,64.6,64.55,64.55,64900.0,46.0852,46.0923,46.0567,46.0567,64900.0
2013-05-30 14:15:00,64.55,64.62,64.54,64.57,73900.0,46.0567,46.1066,46.0495,46.0709,73900.0
2013-05-30 14:20:00,64.57,64.62,64.56,64.61,36100.0,46.0709,46.1066,46.0638,46.0995,36100.0
2013-05-30 14:25:00,64.62,64.64,64.59,64.63,40100.0,46.1066,46.1209,46.0852,46.1138,40100.0
2013-05-30 14:30:00,64.63,64.64,64.56,64.59,68100.0,46.1138,46.1209,46.0638,46.0852,68100.0
2013-05-30 14:35:00,64.58,64.59,64.52,64.52,63200.0,46.0781,46.0852,46.0353,46.0353,63200.0
2013-05-30 14:40:00,64.53,64.56,64.51,64.51,55400.0,46.0424,46.0638,46.0281,46.0281,55400.0
2013-05-30 14:45:00,64.52,64.55,64.48,64.55,89200.0,46.0353,46.0567,46.0067,46.0567,89200.0
2013-05-30 14:50:00,64.55,64.55,64.48,64.52,80700.0,46.0567,46.0567,46.0067,46.0353,80700.0
2013-05-30 14:55:00,64.53,64.58,64.51,64.57,82100.0,46.0424,46.0781,46.0281,46.0709,82100.0
2013-05-30 15:00:00,64.57,64.58,64.51,64.52,77800.0,46.0709,46.0781,46.0281,46.0353,77800.0
2013-05-30 15:05:00,64.52,64.53,64.47,64.52,51500.0,46.0353,46.0424,45.9996,46.0353,51500.0
2013-05-30 15:10:00,64.53,64.57,64.46,64.46,81500.0,46.0424,46.0709,45.9925,45.9925,81500.0
2013-05-30 15:15:00,64.46,64.52,64.46,64.49,75600.0,45.9925,46.0353,45.9925,46.0139,75600.0
2013-05-30 15:20:00,64.49,64.5,64.4,64.4,131800.0,46.0139,46.021,45.9496,45.9496,131800.0
2013-05-30 15:25:00,64.41,64.42,64.29,64.31,186700.0,45.9568,45.9639,45.8712,45.8854,186700.0
2013-05-30 15:30:00,64.31,64.36,64.26,64.28,157300.0,45.8854,45.9211,45.8498,45.864,157300.0
2013-05-30 15:35:00,64.27,64.3,64.18,64.2,291400.0,45.8569,45.8783,45.7927,45.8069,291400.0
2013-05-30 15:40:00,64.21,64.29,64.21,64.26,120600.0,45.8141,45.8712,45.8141,45.8498,120600.0
2013-05-30 15:45:00,64.25,64.32,64.18,64.19,206900.0,45.8426,45.8926,45.7927,45.7998,206900.0
2013-05-30 15:50:00,64.19,64.2,64.1,64.13,314800.0,45.7998,45.8069,45.7356,45.757,314800.0
2013-05-30 15:55:00,64.13,64.19,64.09,64.18,433300.0,45.757,45.7998,45.7285,45.7927,433300.0
2013-05-31 09:30:00,63.9,63.9,63.54,63.71,269100.0,45.5929,45.5929,45.336,45.4573,269100.0
2013-05-31 09:35:00,63.72,63.83,63.56,63.78,126400.0,45.4645,45.543,45.3503,45.5073,126400.0
2013-05-31 09:40:00,63.78,64.02,63.69,63.94,204300.0,45.5073,45.6785,45.4431,45.6214,204300.0
2013-05-31 09:45:00,63.95,64.05,63.91,63.99,135900.0,45.6286,45.6999,45.6,45.6571,135900.0
2013-05-31 09:50:00,63.98,64.06,63.96,64.02,162300.0,45.65,45.7071,45.6357,45.6785,162300.0
2013-05-31 09:55:00,64.03,64.11,64.0,64.03,78600.0,45.6857,45.7427,45.6642,45.6857,78600.0
2013-05-31 10:00:00,64.04,64.2,64.01,64.1,205800.0,45.6928,45.8069,45.6714,45.7356,205800.0
2013-05-31 10:05:00,64.11,64.19,64.06,64.1,399500.0,45.7427,45.7998,45.7071,45.7356,399500.0
2013-05-31 10:10:00,64.1,64.12,64.05,64.1,174500.0,45.7356,45.7499,45.6999,45.7356,174500.0
2013-05-31 10:15:00,64.08,64.1,63.99,64.09,97500.0,45.7213,45.7356,45.6571,45.7285,97500.0
2013-05-31 10:20:00,64.09,64.19,64.07,64.16,79500.0,45.7285,45.7998,45.7142,45.7784,79500.0
2013-05-31 10:25:00,64.16,64.24,64.16,64.23,64400.0,45.7784,45.8355,45.7784,45.8284,64400.0
2013-05-31 10:30:00,64.22,64.28,64.19,64.2,63300.0,45.8212,45.864,45.7998,45.8069,63300.0
2013-05-31 10:35:00,64.21,64.34,64.2,64.33,94100.0,45.8141,45.9068,45.8069,45.8997,94100.0
2013-05-31 10:40:00,64.33,64.34,64.23,64.27,60800.0,45.8997,45.9068,45.8284,45.8569,60800.0
2013-05-31 10:45:00,64.27,64.35,64.26,64.32,49000.0,45.8569,45.914,45.8498,45.8926,49000.0
2013-05-31 10:50:00,64.33,64.36,64.28,64.3,59700.0,45.8997,45.9211,45.864,45.8783,59700.0
2013-05-31 10:55:00,64.31,64.34,64.26,64.34,41900.0,45.8854,45.9068,45.8498,45.9068,41900.0
2013-05-31 11:00:00,64.34,64.34,64.27,64.29,101500.0,45.9068,45.9068,45.8569,45.8712,101500.0
2013-05-31 11:05:00,64.3,64.45,64.27,64.44,113400.0,45.8783,45.9853,45.8569,45.9782,113400.0
2013-05-31 11:10:00,64.44,64.51,64.42,64.47,110300.0,45.9782,46.0281,45.9639,45.9996,110300.0
2013-05-31 11:15:00,64.48,64.56,64.47,64.49,78300.0,46.0067,46.0638,45.9996,46.0139,78300.0
2013-05-31 11:20:00,64.5,64.54,64.49,64.5,58000.0,46.021,46.0495,46.0139,46.021,58000.0
2013-05-31 11:25:00,64.51,64.57,64.46,64.53,113800.0,46.0281,46.0709,45.9925,46.0424,113800.0
2013-05-31 11:30:00,64.53,64.58,64.5,64.51,53400.0,46.0424,46.0781,46.021,46.0281,53400.0
2013-05-31 11:35:00,64.5,64.53,64.47,64.5,89800.0,46.021,46.0424,45.9996,46.021,89800.0
2013-05-31 11:40:00,64.5,64.5,64.41,64.43,57600.0,46.021,46.021,45.9568,45.9711,57600.0
2013-05-31 11:45:00,64.43,64.48,64.42,64.42,57900.0,45.9711,46.0067,45.9639,45.9639,57900.0
2013-05-31 11:50:00,64.43,64.47,64.39,64.39,54500.0,45.9711,45.9996,45.9425,45.9425,54500.0
2013-05-31 11:55:00,64.4,64.4,64.28,64.28,63500.0,45.9496,45.9496,45.864,45.864,63500.0
2013-05-31 12:00:00,64.28,64.3,64.18,64.27,75700.0,45.864,45.8783,45.7927,45.8569,75700.0
2013-05-31 12:05:00,64.27,64.28,64.23,64.24,58500.0,45.8569,45.864,45.8284,45.8355,58500.0
2013-05-31 12:10:00,64.25,64.27,64.11,64.11,40400.0,45.8426,45.8569,45.7427,45.7427,40400.0
2013-05-31 12:15:00,64.11,64.11,64.0,64.06,121200.0,45.7427,45.7427,45.6642,45.7071,121200.0
2013-05-31 12:20:00,64.07,64.11,64.05,64.11,59000.0,45.7142,45.7427,45.6999,45.7427,59000.0
2013-05-31 12:25:00,64.11,64.17,64.09,64.14,72000.0,45.7427,45.7855,45.7285,45.7641,72000.0
2013-05-31 12:30:00,64.15,64.15,64.06,64.07,108800.0,45.7713,45.7713,45.7071,45.7142,108800.0
2013-05-31 12:35:00,64.06,64.06,63.98,64.0,157300.0,45.7071,45.7071,45.65,45.6642,157300.0
2013-05-31 12:40:00,64.01,64.01,63.97,63.99,149300.0,45.6714,45.6714,45.6428,45.6571,149300.0
2013-05-31 12:45:00,64.0,64.03,63.98,63.98,96000.0,45.6642,45.6857,45.65,45.65,96000.0
2013-05-31 12:50:00,63.98,64.01,63.97,64.0,127400.0,45.65,45.6714,45.6428,45.6642,127400.0
2013-05-31 12:55:00,64.0,64.02,63.99,64.01,51200.0,45.6642,45.6785,45.6571,45.6714,51200.0
2013-05-31 13:00:00,64.0,64.05,64.0,64.01,73700.0,45.6642,45.6999,45.6642,45.6714,73700.0
2013-05-31 13:05:00,64.01,64.02,64.0,64.01,61300.0,45.6714,45.6785,45.6642,45.6714,61300.0
2013-05-31 13:10:00,64.02,64.03,63.99,63.99,51900.0,45.6785,45.6857,45.6571,45.6571,51900.0
2013-05-31 13:15:00,64.0,64.01,63.93,63.96,64800.0,45.6642,45.6714,45.6143,45.6357,64800.0
2013-05-31 13:20:00,63.95,64.0,63.92,63.98,100200.0,45.6286,45.6642,45.6072,45.65,100200.0
2013-05-31 13:25:00,63.98,64.01,63.94,64.0,99900.0,45.65,45.6714,45.6214,45.6642,99900.0
2013-05-31 13:30:00,64.01,64.01,63.94,64.0,68000.0,45.6714,45.6714,45.6214,45.6642,68000.0
2013-05-31 13:35:00,64.0,64.01,63.95,63.96,52900.0,45.6642,45.6714,45.6286,45.6357,52900.0
2013-05-31 13:40:00,63.96,64.01,63.95,64.01,75200.0,45.6357,45.6714,45.6286,45.6714,75200.0
2013-05-31 13:45:00,64.01,64.01,63.96,63.96,67600.0,45.6714,45.6714,45.6357,45.6357,67600.0
2013-05-31 13:50:00,63.96,63.99,63.95,63.96,72000.0,45.6357,45.6571,45.6286,45.6357,72000.0
2013-05-31 13:55:00,63.95,64.02,63.95,64.02,90400.0,45.6286,45.6785,45.6286,45.6785,90400.0
2013-05-31 14:00:00,64.02,64.03,63.96,63.96,46300.0,45.6785,45.6857,45.6357,45.6357,46300.0
2013-05-31 14:05:00,63.96,64.02,63.96,64.01,63500.0,45.6357,45.6785,45.6357,45.6714,63500.0
2013-05-31 14:10:00,64.01,64.05,63.95,64.0,144700.0,45.6714,45.6999,45.6286,45.6642,144700.0
2013-05-31 14:15:00,64.0,64.0,63.95,63.95,181900.0,45.6642,45.6642,45.6286,45.6286,181900.0
2013-05-31 14:20:00,63.95,63.97,63.92,63.96,84400.0,45.6286,45.6428,45.6072,45.6357,84400.0
2013-05-31 14:25:00,63.96,64.0,63.93,63.99,86900.0,45.6357,45.6642,45.6143,45.6571,86900.0
2013-05-31 14:30:00,63.99,63.99,63.92,63.97,92500.0,45.6571,45.6571,45.6072,45.6428,92500.0
2013-05-31 14:35:00,63.98,63.98,63.88,63.94,119500.0,45.65,45.65,45.5786,45.6214,119500.0
2013-05-31 14:40:00,63.93,63.94,63.82,63.91,151600.0,45.6143,45.6214,45.5358,45.6,151600.0
2013-05-31 14:45:00,63.92,64.0,63.91,63.97,133200.0,45.6072,45.6642,45.6,45.6428,133200.0
2013-05-31 14:50:00,63.97,63.97,63.88,63.9,81100.0,45.6428,45.6428,45.5786,45.5929,81100.0
2013-05-31 14:55:00,63.91,63.92,63.84,63.84,381200.0,45.6,45.6072,45.5501,45.5501,381200.0
2013-05-31 15:00:00,63.85,63.91,63.8,63.89,129200.0,45.5572,45.6,45.5215,45.5858,129200.0
2013-05-31 15:05:00,63.9,63.95,63.86,63.9,136000.0,45.5929,45.6286,45.5644,45.5929,136000.0
2013-05-31 15:10:00,63.91,63.95,63.85,63.95,102600.0,45.6,45.6286,45.5572,45.6286,102600.0
2013-05-31 15:15:00,63.95,63.99,63.93,63.94,54800.0,45.6286,45.6571,45.6143,45.6214,54800.0
2013-05-31 15:20:00,63.95,64.04,63.94,64.01,112900.0,45.6286,45.6928,45.6214,45.6714,112900.0
2013-05-31 15:25:00,64.0,64.03,63.94,63.95,140800.0,45.6642,45.6857,45.6214,45.6286,140800.0
2013-05-31 15:30:00,63.95,63.96,63.77,63.8,159300.0,45.6286,45.6357,45.5001,45.5215,159300.0
2013-05-31 15:35:00,63.8,63.85,63.76,63.8,201900.0,45.5215,45.5572,45.493,45.5215,201900.0
2013-05-31 15:40:00,63.81,63.83,63.75,63.76,161200.0,45.5287,45.543,45.4859,45.493,161200.0
2013-05-31 15:45:00,63.77,63.81,63.7,63.7,363300.0,45.5001,45.5287,45.4502,45.4502,363300.0
2013-05-31 15:50:00,63.7,63.7,63.6,63.63,526000.0,45.4502,45.4502,45.3788,45.4002,526000.0
2013-05-31 15:55:00,63.63,63.65,63.48,63.49,600600.0,45.4002,45.4145,45.2932,45.3004,600600.0
2013-06-03 09:30:00,63.39,63.67,63.05,63.44,534100.0,45.4794,45.6803,45.2354,45.5152,534100.0
2013-06-03 09:35:00,63.44,63.51,63.19,63.3,288300.0,45.5152,45.5655,45.3359,45.4148,288300.0
2013-06-03 09:40:00,63.3,63.38,63.2,63.21,214400.0,45.4148,45.4722,45.3431,45.3502,214400.0
2013-06-03 09:45:00,63.21,63.25,63.12,63.24,185800.0,45.3502,45.3789,45.2857,45.3717,185800.0
2013-06-03 09:50:00,63.23,63.41,63.22,63.34,199400.0,45.3646,45.4937,45.3574,45.4435,199400.0
2013-06-03 09:55:00,63.33,63.38,63.29,63.35,117400.0,45.4363,45.4722,45.4076,45.4507,117400.0
2013-06-03 10:00:00,63.34,63.43,63.23,63.35,285200.0,45.4435,45.5081,45.3646,45.4507,285200.0
2013-06-03 10:05:00,63.36,63.42,63.29,63.38,294300.0,45.4578,45.5009,45.4076,45.4722,294300.0
2013-06-03 10:10:00,63.37,63.45,63.33,63.35,109600.0,45.465,45.5224,45.4363,45.4507,109600.0
2013-06-03 10:15:00,63.34,63.45,63.34,63.42,138000.0,45.4435,45.5224,45.4435,45.5009,138000.0
2013-06-03 10:20:00,63.42,63.5,63.41,63.45,164700.0,45.5009,45.5583,45.4937,45.5224,164700.0
2013-06-03 10:25:00,63.45,63.46,63.29,63.3,182300.0,45.5224,45.5296,45.4076,45.4148,182300.0
2013-06-03 10:30:00,63.3,63.3,63.13,63.15,254300.0,45.4148,45.4148,45.2928,45.3072,254300.0
2013-06-03 10:35:00,63.15,63.15,63.07,63.1,201100.0,45.3072,45.3072,45.2498,45.2713,201100.0
2013-06-03 10:40:00,63.09,63.1,62.94,63.02,330100.0,45.2641,45.2713,45.1565,45.2139,330100.0
2013-06-03 10:45:00,63.02,63.05,62.99,63.05,151900.0,45.2139,45.2354,45.1924,45.2354,151900.0
2013-06-03 10:50:00,63.05,63.14,63.01,63.12,180100.0,45.2354,45.3,45.2067,45.2857,180100.0
2013-06-03 10:55:00,63.12,63.15,63.06,63.07,123600.0,45.2857,45.3072,45.2426,45.2498,123600.0
2013-06-03 11:00:00,63.08,63.14,63.04,63.09,99500.0,45.257,45.3,45.2283,45.2641,99500.0
2013-06-03 11:05:00,63.09,63.17,63.05,63.16,108300.0,45.2641,45.3215,45.2354,45.3144,108300.0
2013-06-03 11:10:00,63.16,63.17,63.03,63.1,118200.0,45.3144,45.3215,45.2211,45.2713,118200.0
2013-06-03 11:15:00,63.1,63.2,63.05,63.18,134200.0,45.2713,45.3431,45.2354,45.3287,134200.0
2013-06-03 11:20:00,63.19,63.21,63.1,63.11,189100.0,45.3359,45.3502,45.2713,45.2785,189100.0
2013-06-03 11:25:00,63.11,63.15,63.03,63.06,105700.0,45.2785,45.3072,45.2211,45.2426,105700.0
2013-06-03 11:30:00,63.05,63.13,63.03,63.04,135000.0,45.2354,45.2928,45.2211,45.2283,135000.0
2013-06-03 11:35:00,63.03,63.11,63.03,63.04,276800.0,45.2211,45.2785,45.2211,45.2283,276800.0
2013-06-03 11:40:00,63.04,63.05,62.98,63.05,123500.0,45.2283,45.2354,45.1852,45.2354,123500.0
2013-06-03 11:45:00,63.05,63.09,63.04,63.07,166500.0,45.2354,45.2641,45.2283,45.2498,166500.0
2013-06-03 11:50:00,63.07,63.09,63.0,63.02,117400.0,45.2498,45.2641,45.1996,45.2139,117400.0
2013-06-03 11:55:00,63.03,63.09,63.0,63.03,77100.0,45.2211,45.2641,45.1996,45.2211,77100.0
2013-06-03 12:00:00,63.03,63.1,62.96,62.97,107500.0,45.2211,45.2713,45.1709,45.178,107500.0
2013-06-03 12:05:00,62.97,62.97,62.83,62.83,256300.0,45.178,45.178,45.0776,45.0776,256300.0
2013-06-03 12:10:00,62.84,62.84,62.75,62.75,240300.0,45.0848,45.0848,45.0202,45.0202,240300.0
2013-06-03 12:15:00,62.75,62.84,62.71,62.81,146000.0,45.0202,45.0848,44.9915,45.0632,146000.0
2013-06-03 12:20:00,62.81,62.84,62.77,62.77,92400.0,45.0632,45.0848,45.0345,45.0345,92400.0
2013-06-03 12:25:00,62.79,62.82,62.76,62.81,71200.0,45.0489,45.0704,45.0274,45.0632,71200.0
2013-06-03 12:30:00,62.82,62.84,62.73,62.75,126500.0,45.0704,45.0848,45.0058,45.0202,126500.0
2013-06-03 12:35:00,62.75,62.81,62.71,62.71,88800.0,45.0202,45.0632,44.9915,44.9915,88800.0
2013-06-03 12:40:00,62.72,62.79,62.71,62.79,82600.0,44.9987,45.0489,44.9915,45.0489,82600.0
2013-06-03 12:45:00,62.78,62.84,62.76,62.83,116400.0,45.0417,45.0848,45.0274,45.0776,116400.0
2013-06-03 12:50:00,62.82,62.84,62.76,62.77,86600.0,45.0704,45.0848,45.0274,45.0345,86600.0
2013-06-03 12:55:00,62.78,62.79,62.69,62.71,137700.0,45.0417,45.0489,44.9771,44.9915,137700.0
2013-06-03 13:00:00,62.72,62.74,62.7,62.7,113500.0,44.9987,45.013,44.9843,44.9843,113500.0
2013-06-03 13:05:00,62.7,62.83,62.7,62.81,88800.0,44.9843,45.0776,44.9843,45.0632,88800.0
2013-06-03 13:10:00,62.82,62.83,62.77,62.79,63200.0,45.0704,45.0776,45.0345,45.0489,63200.0
2013-06-03 13:15:00,62.8,62.84,62.8,62.83,47400.0,45.0561,45.0848,45.0561,45.0776,47400.0
2013-06-03 13:20:00,62.84,62.84,62.77,62.77,56200.0,45.0848,45.0848,45.0345,45.0345,56200.0
2013-06-03 13:25:00,62.77,62.8,62.75,62.77,49700.0,45.0345,45.0561,45.0202,45.0345,49700.0
2013-06-03 13:30:00,62.77,62.82,62.77,62.77,58900.0,45.0345,45.0704,45.0345,45.0345,58900.0
2013-06-03 13:35:00,62.78,62.79,62.74,62.77,61200.0,45.0417,45.0489,45.013,45.0345,61200.0
2013-06-03 13:40:00,62.77,62.81,62.75,62.79,83400.0,45.0345,45.0632,45.0202,45.0489,83400.0
2013-06-03 13:45:00,62.79,62.81,62.77,62.79,53800.0,45.0489,45.0632,45.0345,45.0489,53800.0
2013-06-03 13:50:00,62.8,62.88,62.8,62.85,116000.0,45.0561,45.1135,45.0561,45.0919,116000.0
2013-06-03 13:55:00,62.84,62.9,62.84,62.88,109600.0,45.0848,45.1278,45.0848,45.1135,109600.0
2013-06-03 14:00:00,62.88,62.89,62.83,62.85,144600.0,45.1135,45.1206,45.0776,45.0919,144600.0
2013-06-03 14:05:00,62.86,62.97,62.85,62.94,100200.0,45.0991,45.178,45.0919,45.1565,100200.0
2013-06-03 14:10:00,62.95,62.96,62.88,62.88,97900.0,45.1637,45.1709,45.1135,45.1135,97900.0
2013-06-03 14:15:00,62.89,62.89,62.83,62.84,69400.0,45.1206,45.1206,45.0776,45.0848,69400.0
2013-06-03 14:20:00,62.84,62.88,62.81,62.85,101400.0,45.0848,45.1135,45.0632,45.0919,101400.0
2013-06-03 14:25:00,62.86,62.94,62.85,62.88,113100.0,45.0991,45.1565,45.0919,45.1135,113100.0
2013-06-03 14:30:00,62.87,62.88,62.83,62.85,78300.0,45.1063,45.1135,45.0776,45.0919,78300.0
2013-06-03 14:35:00,62.84,62.86,62.83,62.85,211000.0,45.0848,45.0991,45.0776,45.0919,211000.0
2013-06-03 14:40:00,62.84,62.92,62.84,62.87,185000.0,45.0848,45.1422,45.0848,45.1063,185000.0
2013-06-03 14:45:00,62.88,62.91,62.87,62.89,73400.0,45.1135,45.135,45.1063,45.1206,73400.0
2013-06-03 14:50:00,62.9,62.93,62.86,62.87,119700.0,45.1278,45.1493,45.0991,45.1063,119700.0
2013-06-03 14:55:00,62.87,62.91,62.83,62.84,156900.0,45.1063,45.135,45.0776,45.0848,156900.0
2013-06-03 15:00:00,62.84,62.92,62.83,62.9,187800.0,45.0848,45.1422,45.0776,45.1278,187800.0
2013-06-03 15:05:00,62.9,62.94,62.87,62.88,192900.0,45.1278,45.1565,45.1063,45.1135,192900.0
2013-06-03 15:10:00,62.88,62.91,62.85,62.89,143100.0,45.1135,45.135,45.0919,45.1206,143100.0
2013-06-03 15:15:00,62.89,62.89,62.84,62.86,124400.0,45.1206,45.1206,45.0848,45.0991,124400.0
2013-06-03 15:20:00,62.87,62.92,62.86,62.92,179500.0,45.1063,45.1422,45.0991,45.1422,179500.0
2013-06-03 15:25:00,62.92,62.97,62.92,62.96,104500.0,45.1422,45.178,45.1422,45.1709,104500.0
2013-06-03 15:30:00,62.95,63.05,62.92,63.04,147200.0,45.1637,45.2354,45.1422,45.2283,147200.0
2013-06-03 15:35:00,63.05,63.05,62.98,63.03,147400.0,45.2354,45.2354,45.1852,45.2211,147400.0
2013-06-03 15:40:00,63.03,63.1,63.01,63.09,134700.0,45.2211,45.2713,45.2067,45.2641,134700.0
2013-06-03 15:45:00,63.09,63.12,63.03,63.04,358400.0,45.2641,45.2857,45.2211,45.2283,358400.0
2013-06-03 15:50:00,63.04,63.11,63.03,63.1,476900.0,45.2283,45.2785,45.2211,45.2713,476900.0
2013-06-03 15:55:00,63.1,63.23,63.09,63.22,749300.0,45.2713,45.3646,45.2641,45.3574,749300.0
2013-06-04 09:30:00,63.43,63.5,63.2,63.38,196100.0,45.5081,45.5583,45.3431,45.4722,196100.0
2013-06-04 09:35:00,63.35,63.4,63.32,63.39,128500.0,45.4507,45.4865,45.4291,45.4794,128500.0
2013-06-04 09:40:00,63.39,63.55,63.38,63.55,114600.0,45.4794,45.5942,45.4722,45.5942,114600.0
2013-06-04 09:45:00,63.54,63.57,63.43,63.47,165200.0,45.587,45.6085,45.5081,45.5368,165200.0
2013-06-04 09:50:00,63.47,63.5,63.45,63.5,183200.0,45.5368,45.5583,45.5224,45.5583,183200.0
2013-06-04 09:55:00,63.49,63.55,63.49,63.55,331700.0,45.5511,45.5942,45.5511,45.5942,331700.0
2013-06-04 10:00:00,63.55,63.59,63.52,63.55,170600.0,45.5942,45.6229,45.5726,45.5942,170600.0
2013-06-04 10:05:00,63.56,63.56,63.52,63.55,163400.0,45.6013,45.6013,45.5726,45.5942,163400.0
2013-06-04 10:10:00,63.54,63.65,63.54,63.63,394900.0,45.587,45.6659,45.587,45.6516,394900.0
2013-06-04 10:15:00,63.64,63.66,63.6,63.61,223900.0,45.6587,45.6731,45.63,45.6372,223900.0
2013-06-04 10:20:00,63.61,63.68,63.58,63.68,170300.0,45.6372,45.6874,45.6157,45.6874,170300.0
2013-06-04 10:25:00,63.67,63.74,63.67,63.72,147900.0,45.6803,45.7305,45.6803,45.7161,147900.0
2013-06-04 10:30:00,63.72,63.84,63.66,63.79,232600.0,45.7161,45.8022,45.6731,45.7663,232600.0
2013-06-04 10:35:00,63.79,63.8,63.71,63.72,59600.0,45.7663,45.7735,45.709,45.7161,59600.0
2013-06-04 10:40:00,63.72,63.73,63.63,63.63,102200.0,45.7161,45.7233,45.6516,45.6516,102200.0
2013-06-04 10:45:00,63.63,63.7,63.62,63.68,180900.0,45.6516,45.7018,45.6444,45.6874,180900.0
2013-06-04 10:50:00,63.69,63.7,63.49,63.49,203300.0,45.6946,45.7018,45.5511,45.5511,203300.0
2013-06-04 10:55:00,63.49,63.52,63.46,63.49,122600.0,45.5511,45.5726,45.5296,45.5511,122600.0
2013-06-04 11:00:00,63.49,63.49,63.38,63.39,231300.0,45.5511,45.5511,45.4722,45.4794,231300.0
2013-06-04 11:05:00,63.38,63.4,63.32,63.35,165800.0,45.4722,45.4865,45.4291,45.4507,165800.0
2013-06-04 11:10:00,63.35,63.38,63.32,63.37,455300.0,45.4507,45.4722,45.4291,45.465,455300.0
2013-06-04 11:15:00,63.37,63.48,63.35,63.42,408000.0,45.465,45.5439,45.4507,45.5009,408000.0
2013-06-04 11:20:00,63.43,63.49,63.42,63.45,156800.0,45.5081,45.5511,45.5009,45.5224,156800.0
2013-06-04 11:25:00,63.45,63.46,63.43,63.45,181300.0,45.5224,45.5296,45.5081,45.5224,181300.0
2013-06-04 11:30:00,63.45,63.54,63.43,63.54,112800.0,45.5224,45.587,45.5081,45.587,112800.0
2013-06-04 11:35:00,63.54,63.62,63.53,63.6,204600.0,45.587,45.6444,45.5798,45.63,204600.0
2013-06-04 11:40:00,63.59,63.77,63.59,63.77,373600.0,45.6229,45.752,45.6229,45.752,373600.0
2013-06-04 11:45:00,63.76,63.78,63.74,63.76,294900.0,45.7448,45.7592,45.7305,45.7448,294900.0
2013-06-04 11:50:00,63.77,63.93,63.77,63.92,177600.0,45.752,45.8668,45.752,45.8596,177600.0
2013-06-04 11:55:00,63.93,63.97,63.93,63.93,258000.0,45.8668,45.8955,45.8668,45.8668,258000.0
2013-06-04 12:00:00,63.93,63.94,63.8,63.85,154800.0,45.8668,45.874,45.7735,45.8094,154800.0
2013-06-04 12:05:00,63.86,63.88,63.75,63.77,131900.0,45.8166,45.8309,45.7377,45.752,131900.0
2013-06-04 12:10:00,63.76,63.8,63.72,63.72,147800.0,45.7448,45.7735,45.7161,45.7161,147800.0
2013-06-04 12:15:00,63.72,63.76,63.68,63.73,84700.0,45.7161,45.7448,45.6874,45.7233,84700.0
2013-06-04 12:20:00,63.72,63.76,63.68,63.75,117800.0,45.7161,45.7448,45.6874,45.7377,117800.0
2013-06-04 12:25:00,63.76,63.77,63.72,63.74,193700.0,45.7448,45.752,45.7161,45.7305,193700.0
2013-06-04 12:30:00,63.74,63.8,63.72,63.79,157300.0,45.7305,45.7735,45.7161,45.7663,157300.0
2013-06-04 12:35:00,63.79,63.83,63.76,63.83,108400.0,45.7663,45.795,45.7448,45.795,108400.0
2013-06-04 12:40:00,63.83,63.85,63.74,63.76,114200.0,45.795,45.8094,45.7305,45.7448,114200.0
2013-06-04 12:45:00,63.76,63.77,63.74,63.74,88400.0,45.7448,45.752,45.7305,45.7305,88400.0
2013-06-04 12:50:00,63.75,63.85,63.74,63.81,129100.0,45.7377,45.8094,45.7305,45.7807,129100.0
2013-06-04 12:55:00,63.82,63.89,63.8,63.89,75500.0,45.7879,45.8381,45.7735,45.8381,75500.0
2013-06-04 13:00:00,63.88,63.89,63.84,63.89,49400.0,45.8309,45.8381,45.8022,45.8381,49400.0
2013-06-04 13:05:00,63.88,63.97,63.86,63.96,70000.0,45.8309,45.8955,45.8166,45.8883,70000.0
2013-06-04 13:10:00,63.96,63.99,63.94,63.99,48500.0,45.8883,45.9098,45.874,45.9098,48500.0
2013-06-04 13:15:00,63.99,64.02,63.97,64.0,90800.0,45.9098,45.9314,45.8955,45.917,90800.0
2013-06-04 13:20:00,64.0,64.02,63.91,63.92,69800.0,45.917,45.9314,45.8524,45.8596,69800.0
2013-06-04 13:25:00,63.91,63.92,63.68,63.71,184400.0,45.8524,45.8596,45.6874,45.709,184400.0
2013-06-04 13:30:00,63.71,63.79,63.69,63.75,184200.0,45.709,45.7663,45.6946,45.7377,184200.0
2013-06-04 13:35:00,63.76,63.77,63.71,63.75,128400.0,45.7448,45.752,45.709,45.7377,128400.0
2013-06-04 13:40:00,63.74,63.79,63.73,63.78,59700.0,45.7305,45.7663,45.7233,45.7592,59700.0
2013-06-04 13:45:00,63.79,63.79,63.64,63.66,138500.0,45.7663,45.7663,45.6587,45.6731,138500.0
2013-06-04 13:50:00,63.66,63.73,63.66,63.68,64800.0,45.6731,45.7233,45.6731,45.6874,64800.0
2013-06-04 13:55:00,63.67,63.75,63.63,63.71,110200.0,45.6803,45.7377,45.6516,45.709,110200.0
2013-06-04 14:00:00,63.71,63.74,63.59,63.64,119100.0,45.709,45.7305,45.6229,45.6587,119100.0
2013-06-04 14:05:00,63.64,63.67,63.54,63.55,111900.0,45.6587,45.6803,45.587,45.5942,111900.0
2013-06-04 14:10:00,63.55,63.59,63.52,63.55,126100.0,45.5942,45.6229,45.5726,45.5942,126100.0
2013-06-04 14:15:00,63.56,63.61,63.54,63.6,111700.0,45.6013,45.6372,45.587,45.63,111700.0
2013-06-04 14:20:00,63.6,63.62,63.57,63.58,140700.0,45.63,45.6444,45.6085,45.6157,140700.0
2013-06-04 14:25:00,63.58,63.7,63.58,63.65,187200.0,45.6157,45.7018,45.6157,45.6659,187200.0
2013-06-04 14:30:00,63.65,63.66,63.55,63.58,116700.0,45.6659,45.6731,45.5942,45.6157,116700.0
2013-06-04 14:35:00,63.58,63.58,63.51,63.58,102400.0,45.6157,45.6157,45.5655,45.6157,102400.0
2013-06-04 14:40:00,63.58,63.66,63.58,63.62,209500.0,45.6157,45.6731,45.6157,45.6444,209500.0
2013-06-04 14:45:00,63.62,63.69,63.61,63.67,97400.0,45.6444,45.6946,45.6372,45.6803,97400.0
2013-06-04 14:50:00,63.68,63.73,63.66,63.73,104700.0,45.6874,45.7233,45.6731,45.7233,104700.0
2013-06-04 14:55:00,63.74,63.74,63.62,63.63,158400.0,45.7305,45.7305,45.6444,45.6516,158400.0
2013-06-04 15:00:00,63.63,63.66,63.61,63.64,187900.0,45.6516,45.6731,45.6372,45.6587,187900.0
2013-06-04 15:05:00,63.65,63.71,63.62,63.71,230500.0,45.6659,45.709,45.6444,45.709,230500.0
2013-06-04 15:10:00,63.71,63.72,63.59,63.63,219700.0,45.709,45.7161,45.6229,45.6516,219700.0
2013-06-04 15:15:00,63.64,63.7,63.62,63.69,187400.0,45.6587,45.7018,45.6444,45.6946,187400.0
2013-06-04 15:20:00,63.69,63.71,63.64,63.64,148200.0,45.6946,45.709,45.6587,45.6587,148200.0
2013-06-04 15:25:00,63.63,63.84,63.63,63.8,163100.0,45.6516,45.8022,45.6516,45.7735,163100.0
2013-06-04 15:30:00,63.8,63.98,63.8,63.96,256100.0,45.7735,45.9027,45.7735,45.8883,256100.0
2013-06-04 15:35:00,63.96,64.0,63.91,63.98,205600.0,45.8883,45.917,45.8524,45.9027,205600.0
2013-06-04 15:40:00,63.97,64.05,63.97,64.01,193800.0,45.8955,45.9529,45.8955,45.9242,193800.0
2013-06-04 15:45:00,64.0,64.01,63.95,63.96,215700.0,45.917,45.9242,45.8811,45.8883,215700.0
2013-06-04 15:50:00,63.96,63.96,63.82,63.85,284100.0,45.8883,45.8883,45.7879,45.8094,284100.0
2013-06-04 15:55:00,63.85,63.89,63.71,63.72,557600.0,45.8094,45.8381,45.709,45.7161,557600.0
2013-06-05 09:30:00,63.65,63.65,63.32,63.55,188200.0,45.6659,45.6659,45.4291,45.5942,188200.0
2013-06-05 09:35:00,63.54,63.57,63.36,63.48,85100.0,45.587,45.6085,45.4578,45.5439,85100.0
2013-06-05 09:40:00,63.48,63.51,63.32,63.49,129700.0,45.5439,45.5655,45.4291,45.5511,129700.0
2013-06-05 09:45:00,63.49,63.53,63.41,63.53,67900.0,45.5511,45.5798,45.4937,45.5798,67900.0
2013-06-05 09:50:00,63.53,63.57,63.47,63.5,81400.0,45.5798,45.6085,45.5368,45.5583,81400.0
2013-06-05 09:55:00,63.5,63.52,63.33,63.33,126800.0,45.5583,45.5726,45.4363,45.4363,126800.0
2013-06-05 10:00:00,63.34,63.52,63.32,63.37,115700.0,45.4435,45.5726,45.4291,45.465,115700.0
2013-06-05 10:05:00,63.37,63.4,63.14,63.16,171600.0,45.465,45.4865,45.3,45.3144,171600.0
2013-06-05 10:10:00,63.17,63.29,63.15,63.23,116000.0,45.3215,45.4076,45.3072,45.3646,116000.0
2013-06-05 10:15:00,63.23,63.24,63.07,63.08,162900.0,45.3646,45.3717,45.2498,45.257,162900.0
2013-06-05 10:20:00,63.08,63.17,63.07,63.09,108900.0,45.257,45.3215,45.2498,45.2641,108900.0
2013-06-05 10:25:00,63.1,63.17,63.03,63.13,101100.0,45.2713,45.3215,45.2211,45.2928,101100.0
2013-06-05 10:30:00,63.13,63.17,63.07,63.07,92500.0,45.2928,45.3215,45.2498,45.2498,92500.0
2013-06-05 10:35:00,63.07,63.12,62.9,62.93,205100.0,45.2498,45.2857,45.1278,45.1493,205100.0
2013-06-05 10:40:00,62.93,62.97,62.89,62.93,100500.0,45.1493,45.178,45.1206,45.1493,100500.0
2013-06-05 10:45:00,62.94,62.98,62.8,62.85,222500.0,45.1565,45.1852,45.0561,45.0919,222500.0
2013-06-05 10:50:00,62.85,62.94,62.79,62.9,144800.0,45.0919,45.1565,45.0489,45.1278,144800.0
2013-06-05 10:55:00,62.9,62.97,62.89,62.94,112900.0,45.1278,45.178,45.1206,45.1565,112900.0
2013-06-05 11:00:00,62.94,62.95,62.69,62.74,183100.0,45.1565,45.1637,44.9771,45.013,183100.0
2013-06-05 11:05:00,62.74,62.76,62.68,62.75,153500.0,45.013,45.0274,44.97,45.0202,153500.0
2013-06-05 11:10:00,62.76,62.92,62.76,62.89,131200.0,45.0274,45.1422,45.0274,45.1206,131200.0
2013-06-05 11:15:00,62.89,62.98,62.87,62.94,124400.0,45.1206,45.1852,45.1063,45.1565,124400.0
2013-06-05 11:20:00,62.94,63.09,62.92,63.07,93600.0,45.1565,45.2641,45.1422,45.2498,93600.0
2013-06-05 11:25:00,63.07,63.23,63.07,63.19,173300.0,45.2498,45.3646,45.2498,45.3359,173300.0
2013-06-05 11:30:00,63.18,63.22,63.15,63.16,115700.0,45.3287,45.3574,45.3072,45.3144,115700.0
2013-06-05 11:35:00,63.16,63.25,63.12,63.25,113700.0,45.3144,45.3789,45.2857,45.3789,113700.0
2013-06-05 11:40:00,63.24,63.25,63.17,63.24,85800.0,45.3717,45.3789,45.3215,45.3717,85800.0
2013-06-05 11:45:00,63.24,63.3,63.22,63.23,81700.0,45.3717,45.4148,45.3574,45.3646,81700.0
2013-06-05 11:50:00,63.24,63.3,63.21,63.29,106800.0,45.3717,45.4148,45.3502,45.4076,106800.0
2013-06-05 11:55:00,63.28,63.29,63.15,63.17,103100.0,45.4004,45.4076,45.3072,45.3215,103100.0
2013-06-05 12:00:00,63.18,63.24,63.17,63.18,73000.0,45.3287,45.3717,45.3215,45.3287,73000.0
2013-06-05 12:05:00,63.18,63.27,63.09,63.26,137500.0,45.3287,45.3933,45.2641,45.3861,137500.0
2013-06-05 12:10:00,63.27,63.33,63.26,63.26,68500.0,45.3933,45.4363,45.3861,45.3861,68500.0
2013-06-05 12:15:00,63.26,63.28,63.2,63.23,71100.0,45.3861,45.4004,45.3431,45.3646,71100.0
2013-06-05 12:20:00,63.23,63.29,63.23,63.28,82500.0,45.3646,45.4076,45.3646,45.4004,82500.0
2013-06-05 12:25:00,63.29,63.37,63.29,63.32,90800.0,45.4076,45.465,45.4076,45.4291,90800.0
2013-06-05 12:30:00,63.31,63.32,63.22,63.22,63000.0,45.422,45.4291,45.3574,45.3574,63000.0
2013-06-05 12:35:00,63.22,63.24,63.15,63.19,89700.0,45.3574,45.3717,45.3072,45.3359,89700.0
2013-06-05 12:40:00,63.19,63.23,63.17,63.23,66100.0,45.3359,45.3646,45.3215,45.3646,66100.0
2013-06-05 12:45:00,63.22,63.28,63.15,63.2,83800.0,45.3574,45.4004,45.3072,45.3431,83800.0
2013-06-05 12:50:00,63.2,63.2,63.1,63.11,61500.0,45.3431,45.3431,45.2713,45.2785,61500.0
2013-06-05 12:55:00,63.11,63.16,63.09,63.1,71800.0,45.2785,45.3144,45.2641,45.2713,71800.0
2013-06-05 13:00:00,63.11,63.24,63.05,63.24,123400.0,45.2785,45.3717,45.2354,45.3717,123400.0
2013-06-05 13:05:00,63.24,63.31,63.24,63.31,55600.0,45.3717,45.422,45.3717,45.422,55600.0
2013-06-05 13:10:00,63.3,63.35,63.28,63.3,78700.0,45.4148,45.4507,45.4004,45.4148,78700.0
2013-06-05 13:15:00,63.31,63.37,63.26,63.32,93800.0,45.422,45.465,45.3861,45.4291,93800.0
2013-06-05 13:20:00,63.33,63.36,63.28,63.35,67800.0,45.4363,45.4578,45.4004,45.4507,67800.0
2013-06-05 13:25:00,63.34,63.39,63.31,63.35,78800.0,45.4435,45.4794,45.422,45.4507,78800.0
2013-06-05 13:30:00,63.36,63.39,63.32,63.37,66700.0,45.4578,45.4794,45.4291,45.465,66700.0
2013-06-05 13:35:00,63.36,63.4,63.33,63.4,60200.0,45.4578,45.4865,45.4363,45.4865,60200.0
2013-06-05 13:40:00,63.4,63.49,63.4,63.42,73500.0,45.4865,45.5511,45.4865,45.5009,73500.0
2013-06-05 13:45:00,63.42,63.44,63.31,63.32,52200.0,45.5009,45.5152,45.422,45.4291,52200.0
2013-06-05 13:50:00,63.33,63.34,63.29,63.3,59600.0,45.4363,45.4435,45.4076,45.4148,59600.0
2013-06-05 13:55:00,63.28,63.28,63.21,63.25,76500.0,45.4004,45.4004,45.3502,45.3789,76500.0
2013-06-05 14:00:00,63.25,63.35,63.24,63.32,106800.0,45.3789,45.4507,45.3717,45.4291,106800.0
2013-06-05 14:05:00,63.32,63.36,63.3,63.32,97200.0,45.4291,45.4578,45.4148,45.4291,97200.0
2013-06-05 14:10:00,63.31,63.34,63.27,63.28,75500.0,45.422,45.4435,45.3933,45.4004,75500.0
2013-06-05 14:15:00,63.29,63.3,63.25,63.3,87900.0,45.4076,45.4148,45.3789,45.4148,87900.0
2013-06-05 14:20:00,63.31,63.34,63.23,63.25,141900.0,45.422,45.4435,45.3646,45.3789,141900.0
2013-06-05 14:25:00,63.23,63.25,63.06,63.12,146700.0,45.3646,45.3789,45.2426,45.2857,146700.0
2013-06-05 14:30:00,63.12,63.19,63.08,63.17,146100.0,45.2857,45.3359,45.257,45.3215,146100.0
2013-06-05 14:35:00,63.16,63.22,63.15,63.22,85200.0,45.3144,45.3574,45.3072,45.3574,85200.0
2013-06-05 14:40:00,63.21,63.26,63.17,63.24,98900.0,45.3502,45.3861,45.3215,45.3717,98900.0
2013-06-05 14:45:00,63.24,63.31,63.23,63.31,96700.0,45.3717,45.422,45.3646,45.422,96700.0
2013-06-05 14:50:00,63.32,63.38,63.3,63.32,127400.0,45.4291,45.4722,45.4148,45.4291,127400.0
2013-06-05 14:55:00,63.33,63.44,63.3,63.39,143600.0,45.4363,45.5152,45.4148,45.4794,143600.0
2013-06-05 15:00:00,63.38,63.43,63.32,63.35,145500.0,45.4722,45.5081,45.4291,45.4507,145500.0
2013-06-05 15:05:00,63.35,63.4,63.31,63.34,197500.0,45.4507,45.4865,45.422,45.4435,197500.0
2013-06-05 15:10:00,63.33,63.44,63.32,63.42,192300.0,45.4363,45.5152,45.4291,45.5009,192300.0
2013-06-05 15:15:00,63.42,63.48,63.39,63.4,117500.0,45.5009,45.5439,45.4794,45.4865,117500.0
2013-06-05 15:20:00,63.4,63.4,63.24,63.37,198200.0,45.4865,45.4865,45.3717,45.465,198200.0
2013-06-05 15:25:00,63.37,63.45,63.35,63.41,108100.0,45.465,45.5224,45.4507,45.4937,108100.0
2013-06-05 15:30:00,63.41,63.44,63.31,63.32,152400.0,45.4937,45.5152,45.422,45.4291,152400.0
2013-06-05 15:35:00,63.32,63.44,63.31,63.35,157500.0,45.4291,45.5152,45.422,45.4507,157500.0
2013-06-05 15:40:00,63.35,63.37,63.28,63.3,182900.0,45.4507,45.465,45.4004,45.4148,182900.0
2013-06-05 15:45:00,63.3,63.4,63.3,63.32,231100.0,45.4148,45.4865,45.4148,45.4291,231100.0
2013-06-05 15:50:00,63.32,63.32,63.16,63.16,222100.0,45.4291,45.4291,45.3144,45.3144,222100.0
2013-06-05 15:55:00,63.16,63.28,63.13,63.15,410500.0,45.3144,45.4004,45.2928,45.3072,410500.0
2013-06-06 09:30:00,63.4,63.82,63.15,63.41,315400.0,45.4865,45.7879,45.3072,45.4937,315400.0
2013-06-06 09:35:00,63.41,63.64,63.39,63.62,151200.0,45.4937,45.6587,45.4794,45.6444,151200.0
2013-06-06 09:40:00,63.6,63.68,63.53,63.56,170000.0,45.63,45.6874,45.5798,45.6013,170000.0
2013-06-06 09:45:00,63.55,63.57,63.45,63.47,204400.0,45.5942,45.6085,45.5224,45.5368,204400.0
2013-06-06 09:50:00,63.47,63.48,63.18,63.28,249800.0,45.5368,45.5439,45.3287,45.4004,249800.0
2013-06-06 09:55:00,63.28,63.28,63.14,63.18,260800.0,45.4004,45.4004,45.3,45.3287,260800.0
2013-06-06 10:00:00,63.18,63.41,63.17,63.37,135600.0,45.3287,45.4937,45.3215,45.465,135600.0
2013-06-06 10:05:00,63.37,63.38,63.21,63.23,80500.0,45.465,45.4722,45.3502,45.3646,80500.0
2013-06-06 10:10:00,63.23,63.24,63.08,63.13,90600.0,45.3646,45.3717,45.257,45.2928,90600.0
2013-06-06 10:15:00,63.14,63.23,63.09,63.14,99200.0,45.3,45.3646,45.2641,45.3,99200.0
2013-06-06 10:20:00,63.15,63.21,63.06,63.12,123200.0,45.3072,45.3502,45.2426,45.2857,123200.0
2013-06-06 10:25:00,63.12,63.14,63.01,63.12,92200.0,45.2857,45.3,45.2067,45.2857,92200.0
2013-06-06 10:30:00,63.13,63.22,63.12,63.17,132800.0,45.2928,45.3574,45.2857,45.3215,132800.0
2013-06-06 10:35:00,63.17,63.18,63.03,63.07,64000.0,45.3215,45.3287,45.2211,45.2498,64000.0
2013-06-06 10:40:00,63.06,63.14,63.02,63.09,90300.0,45.2426,45.3,45.2139,45.2641,90300.0
2013-06-06 10:45:00,63.09,63.16,63.05,63.13,64700.0,45.2641,45.3144,45.2354,45.2928,64700.0
2013-06-06 10:50:00,63.13,63.15,63.08,63.14,67500.0,45.2928,45.3072,45.257,45.3,67500.0
2013-06-06 10:55:00,63.13,63.3,63.13,63.3,84700.0,45.2928,45.4148,45.2928,45.4148,84700.0
2013-06-06 11:00:00,63.31,63.36,63.27,63.34,135500.0,45.422,45.4578,45.3933,45.4435,135500.0
2013-06-06 11:05:00,63.34,63.34,63.25,63.25,107000.0,45.4435,45.4435,45.3789,45.3789,107000.0
2013-06-06 11:10:00,63.25,63.32,63.25,63.28,63300.0,45.3789,45.4291,45.3789,45.4004,63300.0
2013-06-06 11:15:00,63.28,63.31,63.21,63.22,97400.0,45.4004,45.422,45.3502,45.3574,97400.0
2013-06-06 11:20:00,63.22,63.25,63.17,63.2,98100.0,45.3574,45.3789,45.3215,45.3431,98100.0
2013-06-06 11:25:00,63.18,63.22,63.15,63.19,71700.0,45.3287,45.3574,45.3072,45.3359,71700.0
2013-06-06 11:30:00,63.2,63.2,63.14,63.17,56000.0,45.3431,45.3431,45.3,45.3215,56000.0
2013-06-06 11:35:00,63.17,63.26,63.15,63.26,78600.0,45.3215,45.3861,45.3072,45.3861,78600.0
2013-06-06 11:40:00,63.26,63.27,63.19,63.19,85700.0,45.3861,45.3933,45.3359,45.3359,85700.0
2013-06-06 11:45:00,63.19,63.2,63.13,63.13,72900.0,45.3359,45.3431,45.2928,45.2928,72900.0
2013-06-06 11:50:00,63.13,63.13,63.05,63.07,134700.0,45.2928,45.2928,45.2354,45.2498,134700.0
2013-06-06 11:55:00,63.07,63.07,62.92,62.95,217800.0,45.2498,45.2498,45.1422,45.1637,217800.0
2013-06-06 12:00:00,62.96,63.0,62.9,62.93,105900.0,45.1709,45.1996,45.1278,45.1493,105900.0
2013-06-06 12:05:00,62.93,63.05,62.92,62.99,208000.0,45.1493,45.2354,45.1422,45.1924,208000.0
2013-06-06 12:10:00,62.99,63.04,62.97,62.98,59700.0,45.1924,45.2283,45.178,45.1852,59700.0
2013-06-06 12:15:00,62.98,63.0,62.93,62.93,59600.0,45.1852,45.1996,45.1493,45.1493,59600.0
2013-06-06 12:20:00,62.92,62.93,62.81,62.81,104200.0,45.1422,45.1493,45.0632,45.0632,104200.0
2013-06-06 12:25:00,62.81,62.83,62.71,62.82,140200.0,45.0632,45.0776,44.9915,45.0704,140200.0
2013-06-06 12:30:00,62.82,62.85,62.77,62.81,85200.0,45.0704,45.0919,45.0345,45.0632,85200.0
2013-06-06 12:35:00,62.81,62.86,62.8,62.81,98900.0,45.0632,45.0991,45.0561,45.0632,98900.0
2013-06-06 12:40:00,62.81,62.83,62.78,62.83,60100.0,45.0632,45.0776,45.0417,45.0776,60100.0
2013-06-06 12:45:00,62.83,62.83,62.74,62.77,117400.0,45.0776,45.0776,45.013,45.0345,117400.0
2013-06-06 12:50:00,62.78,62.78,62.61,62.66,291500.0,45.0417,45.0417,44.9198,44.9556,291500.0
2013-06-06 12:55:00,62.67,62.69,62.53,62.57,135800.0,44.9628,44.9771,44.8624,44.8911,135800.0
2013-06-06 13:00:00,62.57,62.65,62.57,62.58,117400.0,44.8911,44.9485,44.8911,44.8982,117400.0
2013-06-06 13:05:00,62.57,62.74,62.55,62.72,156800.0,44.8911,45.013,44.8767,44.9987,156800.0
2013-06-06 13:10:00,62.72,62.85,62.7,62.79,174100.0,44.9987,45.0919,44.9843,45.0489,174100.0
2013-06-06 13:15:00,62.8,62.83,62.72,62.75,86400.0,45.0561,45.0776,44.9987,45.0202,86400.0
2013-06-06 13:20:00,62.74,62.74,62.6,62.62,69500.0,45.013,45.013,44.9126,44.9269,69500.0
2013-06-06 13:25:00,62.61,62.62,62.53,62.61,94600.0,44.9198,44.9269,44.8624,44.9198,94600.0
2013-06-06 13:30:00,62.6,62.67,62.58,62.67,64500.0,44.9126,44.9628,44.8982,44.9628,64500.0
2013-06-06 13:35:00,62.67,62.76,62.65,62.75,98500.0,44.9628,45.0274,44.9485,45.0202,98500.0
2013-06-06 13:40:00,62.75,62.77,62.7,62.71,75700.0,45.0202,45.0345,44.9843,44.9915,75700.0
2013-06-06 13:45:00,62.72,62.81,62.68,62.74,90500.0,44.9987,45.0632,44.97,45.013,90500.0
2013-06-06 13:50:00,62.74,62.75,62.61,62.62,181400.0,45.013,45.0202,44.9198,44.9269,181400.0
2013-06-06 13:55:00,62.61,62.68,62.58,62.67,91000.0,44.9198,44.97,44.8982,44.9628,91000.0
2013-06-06 14:00:00,62.67,62.69,62.57,62.63,100100.0,44.9628,44.9771,44.8911,44.9341,100100.0
2013-06-06 14:05:00,62.64,62.7,62.6,62.69,122000.0,44.9413,44.9843,44.9126,44.9771,122000.0
2013-06-06 14:10:00,62.69,62.79,62.69,62.76,72900.0,44.9771,45.0489,44.9771,45.0274,72900.0
2013-06-06 14:15:00,62.76,62.79,62.69,62.74,66400.0,45.0274,45.0489,44.9771,45.013,66400.0
2013-06-06 14:20:00,62.74,62.85,62.72,62.84,58500.0,45.013,45.0919,44.9987,45.0848,58500.0
2013-06-06 14:25:00,62.83,63.0,62.83,62.97,148200.0,45.0776,45.1996,45.0776,45.178,148200.0
2013-06-06 14:30:00,62.97,62.98,62.87,62.87,101500.0,45.178,45.1852,45.1063,45.1063,101500.0
2013-06-06 14:35:00,62.88,62.92,62.79,62.79,47600.0,45.1135,45.1422,45.0489,45.0489,47600.0
2013-06-06 14:40:00,62.8,62.83,62.74,62.77,99600.0,45.0561,45.0776,45.013,45.0345,99600.0
2013-06-06 14:45:00,62.77,62.81,62.72,62.8,98700.0,45.0345,45.0632,44.9987,45.0561,98700.0
2013-06-06 14:50:00,62.8,62.84,62.72,62.72,173400.0,45.0561,45.0848,44.9987,44.9987,173400.0
2013-06-06 14:55:00,62.72,62.81,62.71,62.8,123900.0,44.9987,45.0632,44.9915,45.0561,123900.0
2013-06-06 15:00:00,62.8,62.84,62.78,62.81,107700.0,45.0561,45.0848,45.0417,45.0632,107700.0
2013-06-06 15:05:00,62.81,62.86,62.77,62.78,111300.0,45.0632,45.0991,45.0345,45.0417,111300.0
2013-06-06 15:10:00,62.78,62.81,62.71,62.73,97700.0,45.0417,45.0632,44.9915,45.0058,97700.0
2013-06-06 15:15:00,62.72,62.76,62.69,62.73,83500.0,44.9987,45.0274,44.9771,45.0058,83500.0
2013-06-06 15:20:00,62.73,62.8,62.71,62.8,95400.0,45.0058,45.0561,44.9915,45.0561,95400.0
2013-06-06 15:25:00,62.8,62.85,62.75,62.83,181200.0,45.0561,45.0919,45.0202,45.0776,181200.0
2013-06-06 15:30:00,62.84,62.93,62.84,62.86,179700.0,45.0848,45.1493,45.0848,45.0991,179700.0
2013-06-06 15:35:00,62.86,62.91,62.83,62.84,167000.0,45.0991,45.135,45.0776,45.0848,167000.0
2013-06-06 15:40:00,62.83,62.86,62.78,62.82,151500.0,45.0776,45.0991,45.0417,45.0704,151500.0
2013-06-06 15:45:00,62.82,62.83,62.73,62.77,203200.0,45.0704,45.0776,45.0058,45.0345,203200.0
2013-06-06 15:50:00,62.78,62.89,62.78,62.89,310200.0,45.0417,45.1206,45.0417,45.1206,310200.0
2013-06-06 15:55:00,62.88,63.0,62.85,62.96,471200.0,45.1135,45.1996,45.0919,45.1709,471200.0
2013-06-07 09:30:00,63.01,63.11,61.61,61.78,1525900.0,45.2067,45.2785,44.2023,44.3243,1525900.0
2013-06-07 09:35:00,61.78,62.1,61.52,62.1,732400.0,44.3243,44.5539,44.1377,44.5539,732400.0
2013-06-07 09:40:00,62.1,62.1,61.81,62.0,868700.0,44.5539,44.5539,44.3458,44.4821,868700.0
2013-06-07 09:45:00,62.0,62.2,61.93,62.05,1147500.0,44.4821,44.6256,44.4319,44.518,1147500.0
2013-06-07 09:50:00,62.06,62.06,61.95,62.03,411300.0,44.5252,44.5252,44.4462,44.5036,411300.0
2013-06-07 09:55:00,62.03,62.09,61.97,62.06,433900.0,44.5036,44.5467,44.4606,44.5252,433900.0
2013-06-07 10:00:00,62.05,62.14,61.99,62.12,475200.0,44.518,44.5826,44.4749,44.5682,475200.0
2013-06-07 10:05:00,62.12,62.15,61.83,61.87,728400.0,44.5682,44.5897,44.3601,44.3888,728400.0
2013-06-07 10:10:00,61.87,62.0,61.81,61.81,341500.0,44.3888,44.4821,44.3458,44.3458,341500.0
2013-06-07 10:15:00,61.82,61.92,61.7,61.78,377300.0,44.353,44.4247,44.2669,44.3243,377300.0
2013-06-07 10:20:00,61.78,61.92,61.74,61.74,552900.0,44.3243,44.4247,44.2956,44.2956,552900.0
2013-06-07 10:25:00,61.74,61.79,61.58,61.63,576000.0,44.2956,44.3314,44.1808,44.2166,576000.0
2013-06-07 10:30:00,61.63,61.75,61.52,61.59,406200.0,44.2166,44.3027,44.1377,44.188,406200.0
2013-06-07 10:35:00,61.58,61.67,61.54,61.6,456500.0,44.1808,44.2453,44.1521,44.1951,456500.0
2013-06-07 10:40:00,61.6,61.73,61.5,61.64,590600.0,44.1951,44.2884,44.1234,44.2238,590600.0
2013-06-07 10:45:00,61.65,61.75,61.64,61.75,339400.0,44.231,44.3027,44.2238,44.3027,339400.0
2013-06-07 10:50:00,61.75,61.86,61.73,61.84,559200.0,44.3027,44.3817,44.2884,44.3673,559200.0
2013-06-07 10:55:00,61.84,61.9,61.83,61.84,394200.0,44.3673,44.4104,44.3601,44.3673,394200.0
2013-06-07 11:00:00,61.84,61.86,61.76,61.76,330200.0,44.3673,44.3817,44.3099,44.3099,330200.0
2013-06-07 11:05:00,61.77,61.78,61.72,61.74,275000.0,44.3171,44.3243,44.2812,44.2956,275000.0
2013-06-07 11:10:00,61.74,61.75,61.65,61.65,236800.0,44.2956,44.3027,44.231,44.231,236800.0
2013-06-07 11:15:00,61.65,61.8,61.65,61.78,372300.0,44.231,44.3386,44.231,44.3243,372300.0
2013-06-07 11:20:00,61.77,61.8,61.75,61.75,260100.0,44.3171,44.3386,44.3027,44.3027,260100.0
2013-06-07 11:25:00,61.75,61.8,61.74,61.78,507000.0,44.3027,44.3386,44.2956,44.3243,507000.0
2013-06-07 11:30:00,61.78,61.8,61.74,61.75,445400.0,44.3243,44.3386,44.2956,44.3027,445400.0
2013-06-07 11:35:00,61.75,61.79,61.67,61.68,321000.0,44.3027,44.3314,44.2453,44.2525,321000.0
2013-06-07 11:40:00,61.67,61.75,61.64,61.73,186200.0,44.2453,44.3027,44.2238,44.2884,186200.0
2013-06-07 11:45:00,61.73,61.73,61.57,61.61,317000.0,44.2884,44.2884,44.1736,44.2023,317000.0
2013-06-07 11:50:00,61.6,61.64,61.53,61.53,252200.0,44.1951,44.2238,44.1449,44.1449,252200.0
2013-06-07 11:55:00,61.53,61.54,61.43,61.47,393300.0,44.1449,44.1521,44.0732,44.1019,393300.0
2013-06-07 12:00:00,61.47,61.53,61.44,61.49,252500.0,44.1019,44.1449,44.0803,44.1162,252500.0
2013-06-07 12:05:00,61.5,61.56,61.46,61.53,243400.0,44.1234,44.1664,44.0947,44.1449,243400.0
2013-06-07 12:10:00,61.53,61.58,61.5,61.58,159000.0,44.1449,44.1808,44.1234,44.1808,159000.0
2013-06-07 12:15:00,61.58,61.63,61.51,61.52,269100.0,44.1808,44.2166,44.1306,44.1377,269100.0
2013-06-07 12:20:00,61.51,61.53,61.46,61.48,178100.0,44.1306,44.1449,44.0947,44.109,178100.0
2013-06-07 12:25:00,61.47,61.56,61.46,61.54,169600.0,44.1019,44.1664,44.0947,44.1521,169600.0
2013-06-07 12:30:00,61.54,61.59,61.51,61.54,179100.0,44.1521,44.188,44.1306,44.1521,179100.0
2013-06-07 12:35:00,61.55,61.56,61.44,61.48,189400.0,44.1593,44.1664,44.0803,44.109,189400.0
2013-06-07 12:40:00,61.48,61.5,61.42,61.45,214800.0,44.109,44.1234,44.066,44.0875,214800.0
2013-06-07 12:45:00,61.45,61.49,61.42,61.48,194400.0,44.0875,44.1162,44.066,44.109,194400.0
2013-06-07 12:50:00,61.48,61.61,61.48,61.54,275000.0,44.109,44.2023,44.109,44.1521,275000.0
2013-06-07 12:55:00,61.54,61.56,61.52,61.54,137500.0,44.1521,44.1664,44.1377,44.1521,137500.0
2013-06-07 13:00:00,61.55,61.62,61.54,61.59,235700.0,44.1593,44.2095,44.1521,44.188,235700.0
2013-06-07 13:05:00,61.58,61.61,61.57,61.6,90300.0,44.1808,44.2023,44.1736,44.1951,90300.0
2013-06-07 13:10:00,61.59,61.61,61.53,61.56,169700.0,44.188,44.2023,44.1449,44.1664,169700.0
2013-06-07 13:15:00,61.56,61.64,61.55,61.6,226900.0,44.1664,44.2238,44.1593,44.1951,226900.0
2013-06-07 13:20:00,61.6,61.61,61.59,61.6,278300.0,44.1951,44.2023,44.188,44.1951,278300.0
2013-06-07 13:25:00,61.6,61.7,61.59,61.68,391700.0,44.1951,44.2669,44.188,44.2525,391700.0
2013-06-07 13:30:00,61.68,61.7,61.65,61.68,208500.0,44.2525,44.2669,44.231,44.2525,208500.0
2013-06-07 13:35:00,61.69,61.76,61.69,61.75,158900.0,44.2597,44.3099,44.2597,44.3027,158900.0
2013-06-07 13:40:00,61.75,61.75,61.71,61.73,195700.0,44.3027,44.3027,44.274,44.2884,195700.0
2013-06-07 13:45:00,61.73,61.75,61.68,61.7,441400.0,44.2884,44.3027,44.2525,44.2669,441400.0
2013-06-07 13:50:00,61.69,61.75,61.69,61.75,114200.0,44.2597,44.3027,44.2597,44.3027,114200.0
2013-06-07 13:55:00,61.75,61.82,61.74,61.78,286800.0,44.3027,44.353,44.2956,44.3243,286800.0
2013-06-07 14:00:00,61.79,61.87,61.72,61.87,187500.0,44.3314,44.3888,44.2812,44.3888,187500.0
2013-06-07 14:05:00,61.87,62.0,61.86,61.98,223400.0,44.3888,44.4821,44.3817,44.4678,223400.0
2013-06-07 14:10:00,61.98,62.02,61.9,61.95,186100.0,44.4678,44.4965,44.4104,44.4462,186100.0
2013-06-07 14:15:00,61.95,61.97,61.92,61.93,155800.0,44.4462,44.4606,44.4247,44.4319,155800.0
2013-06-07 14:20:00,61.94,62.0,61.92,61.93,159900.0,44.4391,44.4821,44.4247,44.4319,159900.0
2013-06-07 14:25:00,61.93,61.96,61.89,61.93,246300.0,44.4319,44.4534,44.4032,44.4319,246300.0
2013-06-07 14:30:00,61.93,61.94,61.88,61.9,193100.0,44.4319,44.4391,44.396,44.4104,193100.0
2013-06-07 14:35:00,61.91,61.93,61.9,61.91,306000.0,44.4175,44.4319,44.4104,44.4175,306000.0
2013-06-07 14:40:00,61.92,61.96,61.9,61.96,175200.0,44.4247,44.4534,44.4104,44.4534,175200.0
2013-06-07 14:45:00,61.95,61.95,61.88,61.9,233100.0,44.4462,44.4462,44.396,44.4104,233100.0
2013-06-07 14:50:00,61.9,61.92,61.88,61.91,216600.0,44.4104,44.4247,44.396,44.4175,216600.0
2013-06-07 14:55:00,61.9,61.93,61.89,61.9,125500.0,44.4104,44.4319,44.4032,44.4104,125500.0
2013-06-07 15:00:00,61.91,61.94,61.89,61.94,162000.0,44.4175,44.4391,44.4032,44.4391,162000.0
2013-06-07 15:05:00,61.93,61.95,61.91,61.93,171800.0,44.4319,44.4462,44.4175,44.4319,171800.0
2013-06-07 15:10:00,61.93,61.95,61.89,61.9,182200.0,44.4319,44.4462,44.4032,44.4104,182200.0
2013-06-07 15:15:00,61.9,62.04,61.89,62.0,527000.0,44.4104,44.5108,44.4032,44.4821,527000.0
2013-06-07 15:20:00,61.99,62.0,61.95,61.98,303700.0,44.4749,44.4821,44.4462,44.4678,303700.0
2013-06-07 15:25:00,61.97,62.01,61.96,62.01,133600.0,44.4606,44.4893,44.4534,44.4893,133600.0
2013-06-07 15:30:00,62.0,62.09,62.0,62.08,249000.0,44.4821,44.5467,44.4821,44.5395,249000.0
2013-06-07 15:35:00,62.07,62.08,62.0,62.0,147200.0,44.5323,44.5395,44.4821,44.4821,147200.0
2013-06-07 15:40:00,62.0,62.01,61.96,61.97,254700.0,44.4821,44.4893,44.4534,44.4606,254700.0
2013-06-07 15:45:00,61.97,62.02,61.93,62.02,431400.0,44.4606,44.4965,44.4319,44.4965,431400.0
2013-06-07 15:50:00,62.02,62.1,62.02,62.04,879100.0,44.4965,44.5539,44.4965,44.5108,879100.0
2013-06-07 15:55:00,62.04,62.11,61.95,62.05,1252200.0,44.5108,44.561,44.4462,44.518,1252200.0
2013-06-10 09:30:00,62.11,62.2,61.9,61.96,408800.0,44.561,44.6256,44.4104,44.4534,408800.0
2013-06-10 09:35:00,61.96,62.01,61.8,61.93,277100.0,44.4534,44.4893,44.3386,44.4319,277100.0
2013-06-10 09:40:00,61.92,62.0,61.88,61.9,205300.0,44.4247,44.4821,44.396,44.4104,205300.0
2013-06-10 09:45:00,61.88,62.01,61.76,61.98,249200.0,44.396,44.4893,44.3099,44.4678,249200.0
2013-06-10 09:50:00,61.98,61.98,61.81,61.86,190900.0,44.4678,44.4678,44.3458,44.3817,190900.0
2013-06-10 09:55:00,61.86,61.88,61.76,61.81,163600.0,44.3817,44.396,44.3099,44.3458,163600.0
2013-06-10 10:00:00,61.82,61.85,61.67,61.76,335100.0,44.353,44.3745,44.2453,44.3099,335100.0
2013-06-10 10:05:00,61.77,61.82,61.72,61.8,209400.0,44.3171,44.353,44.2812,44.3386,209400.0
2013-06-10 10:10:00,61.8,61.89,61.79,61.88,133900.0,44.3386,44.4032,44.3314,44.396,133900.0
2013-06-10 10:15:00,61.89,61.98,61.87,61.9,153600.0,44.4032,44.4678,44.3888,44.4104,153600.0
2013-06-10 10:20:00,61.9,61.98,61.85,61.98,103600.0,44.4104,44.4678,44.3745,44.4678,103600.0
2013-06-10 10:25:00,61.98,62.0,61.9,61.92,173400.0,44.4678,44.4821,44.4104,44.4247,173400.0
2013-06-10 10:30:00,61.91,61.94,61.9,61.92,135400.0,44.4175,44.4391,44.4104,44.4247,135400.0
2013-06-10 10:35:00,61.92,62.01,61.91,61.96,179900.0,44.4247,44.4893,44.4175,44.4534,179900.0
2013-06-10 10:40:00,61.96,61.99,61.92,61.97,108900.0,44.4534,44.4749,44.4247,44.4606,108900.0
2013-06-10 10:45:00,61.97,62.04,61.94,62.01,261900.0,44.4606,44.5108,44.4391,44.4893,261900.0
2013-06-10 10:50:00,62.01,62.04,61.94,61.95,110700.0,44.4893,44.5108,44.4391,44.4462,110700.0
2013-06-10 10:55:00,61.95,61.95,61.86,61.88,124800.0,44.4462,44.4462,44.3817,44.396,124800.0
2013-06-10 11:00:00,61.89,61.92,61.86,61.86,93000.0,44.4032,44.4247,44.3817,44.3817,93000.0
2013-06-10 11:05:00,61.86,61.99,61.85,61.98,105800.0,44.3817,44.4749,44.3745,44.4678,105800.0
2013-06-10 11:10:00,61.99,62.0,61.95,62.0,55600.0,44.4749,44.4821,44.4462,44.4821,55600.0
2013-06-10 11:15:00,62.0,62.01,61.9,61.94,170900.0,44.4821,44.4893,44.4104,44.4391,170900.0
2013-06-10 11:20:00,61.95,61.96,61.92,61.94,91900.0,44.4462,44.4534,44.4247,44.4391,91900.0
2013-06-10 11:25:00,61.95,61.99,61.93,61.95,79700.0,44.4462,44.4749,44.4319,44.4462,79700.0
2013-06-10 11:30:00,61.94,61.98,61.89,61.91,140800.0,44.4391,44.4678,44.4032,44.4175,140800.0
2013-06-10 11:35:00,61.91,61.91,61.85,61.88,99100.0,44.4175,44.4175,44.3745,44.396,99100.0
2013-06-10 11:40:00,61.87,61.95,61.86,61.95,87900.0,44.3888,44.4462,44.3817,44.4462,87900.0
2013-06-10 11:45:00,61.96,61.99,61.92,61.95,104100.0,44.4534,44.4749,44.4247,44.4462,104100.0
2013-06-10 11:50:00,61.95,61.97,61.91,61.93,109700.0,44.4462,44.4606,44.4175,44.4319,109700.0
2013-06-10 11:55:00,61.94,61.96,61.92,61.94,115800.0,44.4391,44.4534,44.4247,44.4391,115800.0
2013-06-10 12:00:00,61.95,62.01,61.93,62.01,143500.0,44.4462,44.4893,44.4319,44.4893,143500.0
2013-06-10 12:05:00,62.01,62.02,61.98,61.98,164100.0,44.4893,44.4965,44.4678,44.4678,164100.0
2013-06-10 12:10:00,61.98,62.08,61.98,62.07,107900.0,44.4678,44.5395,44.4678,44.5323,107900.0
2013-06-10 12:15:00,62.07,62.1,62.04,62.06,74300.0,44.5323,44.5539,44.5108,44.5252,74300.0
2013-06-10 12:20:00,62.06,62.08,62.04,62.05,60300.0,44.5252,44.5395,44.5108,44.518,60300.0
2013-06-10 12:25:00,62.06,62.08,62.04,62.07,71900.0,44.5252,44.5395,44.5108,44.5323,71900.0
2013-06-10 12:30:00,62.07,62.14,62.07,62.13,136000.0,44.5323,44.5826,44.5323,44.5754,136000.0
2013-06-10 12:35:00,62.13,62.15,62.09,62.1,73500.0,44.5754,44.5897,44.5467,44.5539,73500.0
2013-06-10 12:40:00,62.1,62.11,62.07,62.09,75000.0,44.5539,44.561,44.5323,44.5467,75000.0
2013-06-10 12:45:00,62.09,62.12,62.06,62.07,84700.0,44.5467,44.5682,44.5252,44.5323,84700.0
2013-06-10 12:50:00,62.07,62.07,62.01,62.02,80900.0,44.5323,44.5323,44.4893,44.4965,80900.0
2013-06-10 12:55:00,62.02,62.02,61.93,61.96,133200.0,44.4965,44.4965,44.4319,44.4534,133200.0
2013-06-10 13:00:00,61.96,62.02,61.92,62.01,87500.0,44.4534,44.4965,44.4247,44.4893,87500.0
2013-06-10 13:05:00,62.01,62.05,61.98,62.04,77700.0,44.4893,44.518,44.4678,44.5108,77700.0
2013-06-10 13:10:00,62.03,62.05,61.96,61.98,75100.0,44.5036,44.518,44.4534,44.4678,75100.0
2013-06-10 13:15:00,61.98,62.05,61.97,62.01,72200.0,44.4678,44.518,44.4606,44.4893,72200.0
2013-06-10 13:20:00,62.02,62.06,62.0,62.01,74000.0,44.4965,44.5252,44.4821,44.4893,74000.0
2013-06-10 13:25:00,62.0,62.01,61.95,61.98,114200.0,44.4821,44.4893,44.4462,44.4678,114200.0
2013-06-10 13:30:00,61.98,62.01,61.94,61.98,133900.0,44.4678,44.4893,44.4391,44.4678,133900.0
2013-06-10 13:35:00,61.99,62.0,61.92,61.97,96900.0,44.4749,44.4821,44.4247,44.4606,96900.0
2013-06-10 13:40:00,61.96,62.0,61.94,62.0,68300.0,44.4534,44.4821,44.4391,44.4821,68300.0
2013-06-10 13:45:00,62.0,62.05,61.99,62.02,98300.0,44.4821,44.518,44.4749,44.4965,98300.0
2013-06-10 13:50:00,62.01,62.06,61.98,62.02,115000.0,44.4893,44.5252,44.4678,44.4965,115000.0
2013-06-10 13:55:00,62.02,62.05,62.0,62.04,78500.0,44.4965,44.518,44.4821,44.5108,78500.0
2013-06-10 14:00:00,62.04,62.05,61.99,62.0,94300.0,44.5108,44.518,44.4749,44.4821,94300.0
2013-06-10 14:05:00,62.0,62.01,61.96,61.97,111100.0,44.4821,44.4893,44.4534,44.4606,111100.0
2013-06-10 14:10:00,61.97,61.97,61.91,61.96,127200.0,44.4606,44.4606,44.4175,44.4534,127200.0
2013-06-10 14:15:00,61.97,61.98,61.92,61.97,113200.0,44.4606,44.4678,44.4247,44.4606,113200.0
2013-06-10 14:20:00,61.98,62.0,61.97,61.98,58900.0,44.4678,44.4821,44.4606,44.4678,58900.0
2013-06-10 14:25:00,61.99,62.02,61.97,62.0,95300.0,44.4749,44.4965,44.4606,44.4821,95300.0
2013-06-10 14:30:00,62.0,62.07,61.98,62.02,81800.0,44.4821,44.5323,44.4678,44.4965,81800.0
2013-06-10 14:35:00,62.02,62.04,62.0,62.0,74800.0,44.4965,44.5108,44.4821,44.4821,74800.0
2013-06-10 14:40:00,62.0,62.0,61.93,61.97,92700.0,44.4821,44.4821,44.4319,44.4606,92700.0
2013-06-10 14:45:00,61.97,62.06,61.95,62.06,102500.0,44.4606,44.5252,44.4462,44.5252,102500.0
2013-06-10 14:50:00,62.06,62.08,62.02,62.08,56200.0,44.5252,44.5395,44.4965,44.5395,56200.0
2013-06-10 14:55:00,62.07,62.08,61.99,62.03,129300.0,44.5323,44.5395,44.4749,44.5036,129300.0
2013-06-10 15:00:00,62.02,62.03,61.95,62.01,99900.0,44.4965,44.5036,44.4462,44.4893,99900.0
2013-06-10 15:05:00,62.0,62.05,61.96,62.04,119000.0,44.4821,44.518,44.4534,44.5108,119000.0
2013-06-10 15:10:00,62.05,62.06,61.99,61.99,104300.0,44.518,44.5252,44.4749,44.4749,104300.0
2013-06-10 15:15:00,61.99,62.03,61.97,62.02,108500.0,44.4749,44.5036,44.4606,44.4965,108500.0
2013-06-10 15:20:00,62.03,62.06,61.95,61.98,144500.0,44.5036,44.5252,44.4462,44.4678,144500.0
2013-06-10 15:25:00,61.98,62.01,61.95,62.01,95800.0,44.4678,44.4893,44.4462,44.4893,95800.0
2013-06-10 15:30:00,62.02,62.02,61.98,61.98,106500.0,44.4965,44.4965,44.4678,44.4678,106500.0
2013-06-10 15:35:00,61.98,62.0,61.95,61.99,112100.0,44.4678,44.4821,44.4462,44.4749,112100.0
2013-06-10 15:40:00,61.99,62.0,61.96,61.98,160000.0,44.4749,44.4821,44.4534,44.4678,160000.0
2013-06-10 15:45:00,61.98,62.02,61.98,61.98,175200.0,44.4678,44.4965,44.4678,44.4678,175200.0
2013-06-10 15:50:00,61.98,62.02,61.92,61.95,276000.0,44.4678,44.4965,44.4247,44.4462,276000.0
2013-06-10 15:55:00,61.95,62.04,61.93,62.03,333500.0,44.4462,44.5108,44.4319,44.5036,333500.0
2013-06-11 09:30:00,61.49,61.5,61.15,61.45,513800.0,44.1162,44.1234,43.8723,44.0875,513800.0
2013-06-11 09:35:00,61.46,61.47,61.29,61.36,151600.0,44.0947,44.1019,43.9727,44.0229,151600.0
2013-06-11 09:40:00,61.35,61.53,61.32,61.52,206400.0,44.0158,44.1449,43.9942,44.1377,206400.0
2013-06-11 09:45:00,61.53,61.53,61.34,61.36,212000.0,44.1449,44.1449,44.0086,44.0229,212000.0
2013-06-11 09:50:00,61.37,61.42,61.3,61.35,246000.0,44.0301,44.066,43.9799,44.0158,246000.0
2013-06-11 09:55:00,61.35,61.51,61.34,61.49,206300.0,44.0158,44.1306,44.0086,44.1162,206300.0
2013-06-11 10:00:00,61.49,61.65,61.49,61.51,183500.0,44.1162,44.231,44.1162,44.1306,183500.0
2013-06-11 10:05:00,61.5,61.61,61.48,61.55,169900.0,44.1234,44.2023,44.109,44.1593,169900.0
2013-06-11 10:10:00,61.55,61.57,61.45,61.48,214600.0,44.1593,44.1736,44.0875,44.109,214600.0
2013-06-11 10:15:00,61.49,61.58,61.45,61.58,136100.0,44.1162,44.1808,44.0875,44.1808,136100.0
2013-06-11 10:20:00,61.58,61.64,61.51,61.61,196800.0,44.1808,44.2238,44.1306,44.2023,196800.0
2013-06-11 10:25:00,61.61,61.65,61.58,61.61,202900.0,44.2023,44.231,44.1808,44.2023,202900.0
2013-06-11 10:30:00,61.61,61.72,61.58,61.64,152000.0,44.2023,44.2812,44.1808,44.2238,152000.0
2013-06-11 10:35:00,61.64,61.65,61.52,61.57,169100.0,44.2238,44.231,44.1377,44.1736,169100.0
2013-06-11 10:40:00,61.56,61.61,61.52,61.59,139700.0,44.1664,44.2023,44.1377,44.188,139700.0
2013-06-11 10:45:00,61.59,61.64,61.57,61.62,97200.0,44.188,44.2238,44.1736,44.2095,97200.0
2013-06-11 10:50:00,61.62,61.68,61.59,61.67,157500.0,44.2095,44.2525,44.188,44.2453,157500.0
2013-06-11 10:55:00,61.67,61.73,61.64,61.66,138800.0,44.2453,44.2884,44.2238,44.2382,138800.0
2013-06-11 11:00:00,61.66,61.7,61.64,61.68,138600.0,44.2382,44.2669,44.2238,44.2525,138600.0
2013-06-11 11:05:00,61.68,61.7,61.63,61.66,126400.0,44.2525,44.2669,44.2166,44.2382,126400.0
2013-06-11 11:10:00,61.66,61.72,61.65,61.69,116000.0,44.2382,44.2812,44.231,44.2597,116000.0
2013-06-11 11:15:00,61.69,61.72,61.68,61.69,120700.0,44.2597,44.2812,44.2525,44.2597,120700.0
2013-06-11 11:20:00,61.7,61.76,61.7,61.73,142200.0,44.2669,44.3099,44.2669,44.2884,142200.0
2013-06-11 11:25:00,61.72,61.9,61.72,61.89,138700.0,44.2812,44.4104,44.2812,44.4032,138700.0
2013-06-11 11:30:00,61.88,61.9,61.8,61.85,201500.0,44.396,44.4104,44.3386,44.3745,201500.0
2013-06-11 11:35:00,61.85,61.9,61.85,61.87,82800.0,44.3745,44.4104,44.3745,44.3888,82800.0
2013-06-11 11:40:00,61.87,61.91,61.81,61.89,97100.0,44.3888,44.4175,44.3458,44.4032,97100.0
2013-06-11 11:45:00,61.9,61.96,61.87,61.92,113500.0,44.4104,44.4534,44.3888,44.4247,113500.0
2013-06-11 11:50:00,61.93,61.95,61.84,61.87,140900.0,44.4319,44.4462,44.3673,44.3888,140900.0
2013-06-11 11:55:00,61.88,61.93,61.85,61.86,131400.0,44.396,44.4319,44.3745,44.3817,131400.0
2013-06-11 12:00:00,61.86,61.97,61.85,61.96,53900.0,44.3817,44.4606,44.3745,44.4534,53900.0
2013-06-11 12:05:00,61.97,61.99,61.96,61.98,66500.0,44.4606,44.4749,44.4534,44.4678,66500.0
2013-06-11 12:10:00,61.97,62.02,61.93,61.99,136100.0,44.4606,44.4965,44.4319,44.4749,136100.0
2013-06-11 12:15:00,61.98,61.99,61.89,61.91,112400.0,44.4678,44.4749,44.4032,44.4175,112400.0
2013-06-11 12:20:00,61.92,61.96,61.89,61.89,60000.0,44.4247,44.4534,44.4032,44.4032,60000.0
2013-06-11 12:25:00,61.9,61.92,61.86,61.87,91400.0,44.4104,44.4247,44.3817,44.3888,91400.0
2013-06-11 12:30:00,61.87,61.92,61.86,61.9,106500.0,44.3888,44.4247,44.3817,44.4104,106500.0
2013-06-11 12:35:00,61.9,61.95,61.88,61.94,90700.0,44.4104,44.4462,44.396,44.4391,90700.0
2013-06-11 12:40:00,61.94,62.05,61.93,62.04,142000.0,44.4391,44.518,44.4319,44.5108,142000.0
2013-06-11 12:45:00,62.04,62.05,61.98,62.0,69600.0,44.5108,44.518,44.4678,44.4821,69600.0
2013-06-11 12:50:00,62.01,62.03,61.91,61.93,71600.0,44.4893,44.5036,44.4175,44.4319,71600.0
2013-06-11 12:55:00,61.93,61.99,61.93,61.97,66500.0,44.4319,44.4749,44.4319,44.4606,66500.0
2013-06-11 13:00:00,61.96,62.0,61.95,61.98,94900.0,44.4534,44.4821,44.4462,44.4678,94900.0
2013-06-11 13:05:00,61.98,62.03,61.94,61.96,65500.0,44.4678,44.5036,44.4391,44.4534,65500.0
2013-06-11 13:10:00,61.97,62.04,61.93,61.93,76800.0,44.4606,44.5108,44.4319,44.4319,76800.0
2013-06-11 13:15:00,61.94,62.0,61.84,61.85,80700.0,44.4391,44.4821,44.3673,44.3745,80700.0
2013-06-11 13:20:00,61.85,61.89,61.8,61.83,116400.0,44.3745,44.4032,44.3386,44.3601,116400.0
2013-06-11 13:25:00,61.83,61.85,61.75,61.76,136100.0,44.3601,44.3745,44.3027,44.3099,136100.0
2013-06-11 13:30:00,61.76,61.77,61.65,61.68,165900.0,44.3099,44.3171,44.231,44.2525,165900.0
2013-06-11 13:35:00,61.68,61.76,61.66,61.68,104500.0,44.2525,44.3099,44.2382,44.2525,104500.0
2013-06-11 13:40:00,61.69,61.72,61.63,61.67,114500.0,44.2597,44.2812,44.2166,44.2453,114500.0
2013-06-11 13:45:00,61.67,61.73,61.66,61.73,74200.0,44.2453,44.2884,44.2382,44.2884,74200.0
2013-06-11 13:50:00,61.73,61.81,61.7,61.73,109500.0,44.2884,44.3458,44.2669,44.2884,109500.0
2013-06-11 13:55:00,61.72,61.73,61.6,61.6,108100.0,44.2812,44.2884,44.1951,44.1951,108100.0
2013-06-11 14:00:00,61.6,61.65,61.54,61.61,122200.0,44.1951,44.231,44.1521,44.2023,122200.0
2013-06-11 14:05:00,61.61,61.62,61.52,61.59,117700.0,44.2023,44.2095,44.1377,44.188,117700.0
2013-06-11 14:10:00,61.59,61.64,61.55,61.63,97600.0,44.188,44.2238,44.1593,44.2166,97600.0
2013-06-11 14:15:00,61.63,61.7,61.62,61.69,87600.0,44.2166,44.2669,44.2095,44.2597,87600.0
2013-06-11 14:20:00,61.69,61.72,61.63,61.68,89400.0,44.2597,44.2812,44.2166,44.2525,89400.0
2013-06-11 14:25:00,61.68,61.71,61.62,61.68,146100.0,44.2525,44.274,44.2095,44.2525,146100.0
2013-06-11 14:30:00,61.67,61.7,61.63,61.65,122000.0,44.2453,44.2669,44.2166,44.231,122000.0
2013-06-11 14:35:00,61.66,61.7,61.65,61.67,71000.0,44.2382,44.2669,44.231,44.2453,71000.0
2013-06-11 14:40:00,61.67,61.71,61.61,61.61,79500.0,44.2453,44.274,44.2023,44.2023,79500.0
2013-06-11 14:45:00,61.62,61.65,61.57,61.59,107100.0,44.2095,44.231,44.1736,44.188,107100.0
2013-06-11 14:50:00,61.59,61.65,61.55,61.56,178600.0,44.188,44.231,44.1593,44.1664,178600.0
2013-06-11 14:55:00,61.57,61.75,61.56,61.75,110500.0,44.1736,44.3027,44.1664,44.3027,110500.0
2013-06-11 15:00:00,61.74,61.86,61.74,61.83,237100.0,44.2956,44.3817,44.2956,44.3601,237100.0
2013-06-11 15:05:00,61.84,61.9,61.84,61.88,108100.0,44.3673,44.4104,44.3673,44.396,108100.0
2013-06-11 15:10:00,61.88,61.89,61.84,61.85,109000.0,44.396,44.4032,44.3673,44.3745,109000.0
2013-06-11 15:15:00,61.86,61.87,61.79,61.84,156000.0,44.3817,44.3888,44.3314,44.3673,156000.0
2013-06-11 15:20:00,61.83,61.91,61.77,61.89,152900.0,44.3601,44.4175,44.3171,44.4032,152900.0
2013-06-11 15:25:00,61.9,61.94,61.82,61.82,126100.0,44.4104,44.4391,44.353,44.353,126100.0
2013-06-11 15:30:00,61.82,61.83,61.74,61.8,258600.0,44.353,44.3601,44.2956,44.3386,258600.0
2013-06-11 15:35:00,61.79,61.82,61.69,61.69,228300.0,44.3314,44.353,44.2597,44.2597,228300.0
2013-06-11 15:40:00,61.69,61.72,61.63,61.65,171100.0,44.2597,44.2812,44.2166,44.231,171100.0
2013-06-11 15:45:00,61.64,61.72,61.61,61.71,223600.0,44.2238,44.2812,44.2023,44.274,223600.0
2013-06-11 15:50:00,61.7,61.71,61.65,61.66,196400.0,44.2669,44.274,44.231,44.2382,196400.0
2013-06-11 15:55:00,61.66,61.71,61.63,61.67,303700.0,44.2382,44.274,44.2166,44.2453,303700.0
2013-06-12 09:30:00,61.97,61.97,61.71,61.72,298400.0,44.4606,44.4606,44.274,44.2812,298400.0
2013-06-12 09:35:00,61.73,61.84,61.68,61.7,224400.0,44.2884,44.3673,44.2525,44.2669,224400.0
2013-06-12 09:40:00,61.71,61.75,61.56,61.59,217900.0,44.274,44.3027,44.1664,44.188,217900.0
2013-06-12 09:45:00,61.6,61.6,61.46,61.49,251100.0,44.1951,44.1951,44.0947,44.1162,251100.0
2013-06-12 09:50:00,61.47,61.57,61.47,61.55,196300.0,44.1019,44.1736,44.1019,44.1593,196300.0
2013-06-12 09:55:00,61.54,61.56,61.48,61.48,207700.0,44.1521,44.1664,44.109,44.109,207700.0
2013-06-12 10:00:00,61.48,61.48,61.27,61.29,165200.0,44.109,44.109,43.9584,43.9727,165200.0
2013-06-12 10:05:00,61.29,61.39,61.26,61.37,288000.0,43.9727,44.0445,43.9512,44.0301,288000.0
2013-06-12 10:10:00,61.37,61.49,61.36,61.45,159700.0,44.0301,44.1162,44.0229,44.0875,159700.0
2013-06-12 10:15:00,61.46,61.49,61.37,61.41,225100.0,44.0947,44.1162,44.0301,44.0588,225100.0
2013-06-12 10:20:00,61.41,61.45,61.37,61.43,111200.0,44.0588,44.0875,44.0301,44.0732,111200.0
2013-06-12 10:25:00,61.43,61.55,61.43,61.5,278300.0,44.0732,44.1593,44.0732,44.1234,278300.0
2013-06-12 10:30:00,61.5,61.56,61.46,61.5,552000.0,44.1234,44.1664,44.0947,44.1234,552000.0
2013-06-12 10:35:00,61.51,61.6,61.49,61.51,187800.0,44.1306,44.1951,44.1162,44.1306,187800.0
2013-06-12 10:40:00,61.5,61.6,61.48,61.54,212300.0,44.1234,44.1951,44.109,44.1521,212300.0
2013-06-12 10:45:00,61.55,61.56,61.48,61.56,188500.0,44.1593,44.1664,44.109,44.1664,188500.0
2013-06-12 10:50:00,61.55,61.56,61.49,61.52,115800.0,44.1593,44.1664,44.1162,44.1377,115800.0
2013-06-12 10:55:00,61.53,61.54,61.41,61.47,303000.0,44.1449,44.1521,44.0588,44.1019,303000.0
2013-06-12 11:00:00,61.48,61.5,61.4,61.43,163600.0,44.109,44.1234,44.0516,44.0732,163600.0
2013-06-12 11:05:00,61.44,61.51,61.39,61.46,133900.0,44.0803,44.1306,44.0445,44.0947,133900.0
2013-06-12 11:10:00,61.45,61.49,61.42,61.43,128600.0,44.0875,44.1162,44.066,44.0732,128600.0
2013-06-12 11:15:00,61.43,61.48,61.38,61.46,89200.0,44.0732,44.109,44.0373,44.0947,89200.0
2013-06-12 11:20:00,61.46,61.58,61.45,61.58,164600.0,44.0947,44.1808,44.0875,44.1808,164600.0
2013-06-12 11:25:00,61.58,61.6,61.52,61.56,86000.0,44.1808,44.1951,44.1377,44.1664,86000.0
2013-06-12 11:30:00,61.56,61.65,61.51,61.61,183100.0,44.1664,44.231,44.1306,44.2023,183100.0
2013-06-12 11:35:00,61.62,61.69,61.54,61.59,139300.0,44.2095,44.2597,44.1521,44.188,139300.0
2013-06-12 11:40:00,61.6,61.61,61.48,61.52,113600.0,44.1951,44.2023,44.109,44.1377,113600.0
2013-06-12 11:45:00,61.5,61.52,61.37,61.43,184000.0,44.1234,44.1377,44.0301,44.0732,184000.0
2013-06-12 11:50:00,61.44,61.51,61.37,61.38,133200.0,44.0803,44.1306,44.0301,44.0373,133200.0
2013-06-12 11:55:00,61.38,61.42,61.32,61.37,123200.0,44.0373,44.066,43.9942,44.0301,123200.0
2013-06-12 12:00:00,61.37,61.45,61.32,61.43,180100.0,44.0301,44.0875,43.9942,44.0732,180100.0
2013-06-12 12:05:00,61.43,61.45,61.37,61.39,101800.0,44.0732,44.0875,44.0301,44.0445,101800.0
2013-06-12 12:10:00,61.38,61.4,61.33,61.33,160400.0,44.0373,44.0516,44.0014,44.0014,160400.0
2013-06-12 12:15:00,61.33,61.36,61.27,61.32,95200.0,44.0014,44.0229,43.9584,43.9942,95200.0
2013-06-12 12:20:00,61.33,61.34,61.26,61.31,94500.0,44.0014,44.0086,43.9512,43.9871,94500.0
2013-06-12 12:25:00,61.31,61.31,61.24,61.25,98300.0,43.9871,43.9871,43.9368,43.944,98300.0
2013-06-12 12:30:00,61.25,61.36,61.24,61.34,131400.0,43.944,44.0229,43.9368,44.0086,131400.0
2013-06-12 12:35:00,61.32,61.36,61.26,61.27,87300.0,43.9942,44.0229,43.9512,43.9584,87300.0
2013-06-12 12:40:00,61.28,61.4,61.23,61.38,149100.0,43.9655,44.0516,43.9297,44.0373,149100.0
2013-06-12 12:45:00,61.37,61.47,61.34,61.45,116800.0,44.0301,44.1019,44.0086,44.0875,116800.0
2013-06-12 12:50:00,61.45,61.48,61.4,61.45,72800.0,44.0875,44.109,44.0516,44.0875,72800.0
2013-06-12 12:55:00,61.45,61.51,61.44,61.5,84600.0,44.0875,44.1306,44.0803,44.1234,84600.0
2013-06-12 13:00:00,61.5,61.52,61.44,61.46,189900.0,44.1234,44.1377,44.0803,44.0947,189900.0
2013-06-12 13:05:00,61.45,61.61,61.41,61.59,217900.0,44.0875,44.2023,44.0588,44.188,217900.0
2013-06-12 13:10:00,61.6,61.62,61.52,61.57,241600.0,44.1951,44.2095,44.1377,44.1736,241600.0
2013-06-12 13:15:00,61.57,61.6,61.51,61.56,50700.0,44.1736,44.1951,44.1306,44.1664,50700.0
2013-06-12 13:20:00,61.56,61.58,61.46,61.46,75000.0,44.1664,44.1808,44.0947,44.0947,75000.0
2013-06-12 13:25:00,61.46,61.51,61.43,61.45,146300.0,44.0947,44.1306,44.0732,44.0875,146300.0
2013-06-12 13:30:00,61.47,61.51,61.45,61.48,68200.0,44.1019,44.1306,44.0875,44.109,68200.0
2013-06-12 13:35:00,61.48,61.5,61.43,61.43,52300.0,44.109,44.1234,44.0732,44.0732,52300.0
2013-06-12 13:40:00,61.43,61.45,61.36,61.45,89300.0,44.0732,44.0875,44.0229,44.0875,89300.0
2013-06-12 13:45:00,61.43,61.45,61.39,61.44,87900.0,44.0732,44.0875,44.0445,44.0803,87900.0
2013-06-12 13:50:00,61.44,61.46,61.4,61.45,109400.0,44.0803,44.0947,44.0516,44.0875,109400.0
2013-06-12 13:55:00,61.45,61.48,61.44,61.46,55700.0,44.0875,44.109,44.0803,44.0947,55700.0
2013-06-12 14:00:00,61.45,61.46,61.29,61.31,93300.0,44.0875,44.0947,43.9727,43.9871,93300.0
2013-06-12 14:05:00,61.32,61.36,61.26,61.35,79600.0,43.9942,44.0229,43.9512,44.0158,79600.0
2013-06-12 14:10:00,61.35,61.36,61.22,61.23,113800.0,44.0158,44.0229,43.9225,43.9297,113800.0
2013-06-12 14:15:00,61.23,61.25,61.16,61.22,179800.0,43.9297,43.944,43.8794,43.9225,179800.0
2013-06-12 14:20:00,61.22,61.3,61.22,61.26,61100.0,43.9225,43.9799,43.9225,43.9512,61100.0
2013-06-12 14:25:00,61.26,61.29,61.22,61.26,82700.0,43.9512,43.9727,43.9225,43.9512,82700.0
2013-06-12 14:30:00,61.25,61.28,61.11,61.16,216300.0,43.944,43.9655,43.8436,43.8794,216300.0
2013-06-12 14:35:00,61.17,61.19,61.08,61.11,285500.0,43.8866,43.901,43.822,43.8436,285500.0
2013-06-12 14:40:00,61.11,61.17,61.07,61.09,177600.0,43.8436,43.8866,43.8149,43.8292,177600.0
2013-06-12 14:45:00,61.08,61.09,61.01,61.01,121700.0,43.822,43.8292,43.7718,43.7718,121700.0
2013-06-12 14:50:00,61.01,61.13,61.01,61.11,132500.0,43.7718,43.8579,43.7718,43.8436,132500.0
2013-06-12 14:55:00,61.11,61.15,61.07,61.14,102900.0,43.8436,43.8723,43.8149,43.8651,102900.0
2013-06-12 15:00:00,61.14,61.15,61.07,61.08,180100.0,43.8651,43.8723,43.8149,43.822,180100.0
2013-06-12 15:05:00,61.07,61.17,61.06,61.1,138700.0,43.8149,43.8866,43.8077,43.8364,138700.0
2013-06-12 15:10:00,61.09,61.12,61.04,61.09,182200.0,43.8292,43.8507,43.7934,43.8292,182200.0
2013-06-12 15:15:00,61.09,61.1,61.01,61.01,192400.0,43.8292,43.8364,43.7718,43.7718,192400.0
2013-06-12 15:20:00,61.01,61.07,61.01,61.05,144600.0,43.7718,43.8149,43.7718,43.8005,144600.0
2013-06-12 15:25:00,61.05,61.14,61.04,61.13,136300.0,43.8005,43.8651,43.7934,43.8579,136300.0
2013-06-12 15:30:00,61.13,61.14,61.02,61.03,120200.0,43.8579,43.8651,43.779,43.7862,120200.0
2013-06-12 15:35:00,61.03,61.12,61.02,61.1,173700.0,43.7862,43.8507,43.779,43.8364,173700.0
2013-06-12 15:40:00,61.1,61.23,61.07,61.08,418200.0,43.8364,43.9297,43.8149,43.822,418200.0
2013-06-12 15:45:00,61.07,61.18,61.07,61.17,277600.0,43.8149,43.8938,43.8149,43.8866,277600.0
2013-06-12 15:50:00,61.17,61.2,61.15,61.18,272700.0,43.8866,43.9081,43.8723,43.8938,272700.0
2013-06-12 15:55:00,61.18,61.19,61.1,61.11,337100.0,43.8938,43.901,43.8364,43.8436,337100.0
2013-06-13 09:30:00,61.22,61.32,61.12,61.14,369200.0,43.9225,43.9942,43.8507,43.8651,369200.0
2013-06-13 09:35:00,61.13,61.14,60.75,60.93,405800.0,43.8579,43.8651,43.5853,43.7144,405800.0
2013-06-13 09:40:00,60.93,61.06,60.89,61.03,194600.0,43.7144,43.8077,43.6857,43.7862,194600.0
2013-06-13 09:45:00,61.03,61.1,60.96,61.04,155700.0,43.7862,43.8364,43.736,43.7934,155700.0
2013-06-13 09:50:00,61.03,61.06,60.85,60.91,200400.0,43.7862,43.8077,43.657,43.7001,200400.0
2013-06-13 09:55:00,60.91,61.08,60.9,61.0,126800.0,43.7001,43.822,43.6929,43.7647,126800.0
2013-06-13 10:00:00,60.99,61.15,60.99,61.11,193300.0,43.7575,43.8723,43.7575,43.8436,193300.0
2013-06-13 10:05:00,61.11,61.13,60.97,60.98,157600.0,43.8436,43.8579,43.7431,43.7503,157600.0
2013-06-13 10:10:00,60.98,60.98,60.91,60.93,198100.0,43.7503,43.7503,43.7001,43.7144,198100.0
2013-06-13 10:15:00,60.93,60.95,60.88,60.92,173200.0,43.7144,43.7288,43.6786,43.7073,173200.0
2013-06-13 10:20:00,60.93,60.97,60.9,60.97,166200.0,43.7144,43.7431,43.6929,43.7431,166200.0
2013-06-13 10:25:00,60.97,61.02,60.96,60.97,123100.0,43.7431,43.779,43.736,43.7431,123100.0
2013-06-13 10:30:00,60.98,61.06,60.98,61.05,192000.0,43.7503,43.8077,43.7503,43.8005,192000.0
2013-06-13 10:35:00,61.04,61.08,60.96,60.97,167800.0,43.7934,43.822,43.736,43.7431,167800.0
2013-06-13 10:40:00,60.96,61.07,60.96,61.07,126900.0,43.736,43.8149,43.736,43.8149,126900.0
2013-06-13 10:45:00,61.07,61.16,61.07,61.15,212400.0,43.8149,43.8794,43.8149,43.8723,212400.0
2013-06-13 10:50:00,61.14,61.2,61.13,61.17,109900.0,43.8651,43.9081,43.8579,43.8866,109900.0
2013-06-13 10:55:00,61.17,61.19,61.16,61.18,140000.0,43.8866,43.901,43.8794,43.8938,140000.0
2013-06-13 11:00:00,61.18,61.25,61.18,61.21,193700.0,43.8938,43.944,43.8938,43.9153,193700.0
2013-06-13 11:05:00,61.21,61.24,61.18,61.22,118300.0,43.9153,43.9368,43.8938,43.9225,118300.0
2013-06-13 11:10:00,61.23,61.33,61.18,61.31,166800.0,43.9297,44.0014,43.8938,43.9871,166800.0
2013-06-13 11:15:00,61.32,61.32,61.23,61.29,124300.0,43.9942,43.9942,43.9297,43.9727,124300.0
2013-06-13 11:20:00,61.3,61.32,61.2,61.2,83800.0,43.9799,43.9942,43.9081,43.9081,83800.0
2013-06-13 11:25:00,61.21,61.23,61.17,61.19,117400.0,43.9153,43.9297,43.8866,43.901,117400.0
2013-06-13 11:30:00,61.19,61.19,61.08,61.09,74300.0,43.901,43.901,43.822,43.8292,74300.0
2013-06-13 11:35:00,61.09,61.17,61.02,61.17,198000.0,43.8292,43.8866,43.779,43.8866,198000.0
2013-06-13 11:40:00,61.17,61.24,61.16,61.24,73300.0,43.8866,43.9368,43.8794,43.9368,73300.0
2013-06-13 11:45:00,61.24,61.25,61.19,61.23,83700.0,43.9368,43.944,43.901,43.9297,83700.0
2013-06-13 11:50:00,61.24,61.33,61.24,61.31,117400.0,43.9368,44.0014,43.9368,43.9871,117400.0
2013-06-13 11:55:00,61.31,61.35,61.29,61.32,140200.0,43.9871,44.0158,43.9727,43.9942,140200.0
2013-06-13 12:00:00,61.33,61.47,61.3,61.46,181300.0,44.0014,44.1019,43.9799,44.0947,181300.0
2013-06-13 12:05:00,61.46,61.5,61.4,61.41,128900.0,44.0947,44.1234,44.0516,44.0588,128900.0
2013-06-13 12:10:00,61.41,61.44,61.39,61.41,109800.0,44.0588,44.0803,44.0445,44.0588,109800.0
2013-06-13 12:15:00,61.41,61.43,61.37,61.38,77500.0,44.0588,44.0732,44.0301,44.0373,77500.0
2013-06-13 12:20:00,61.38,61.41,61.35,61.39,113800.0,44.0373,44.0588,44.0158,44.0445,113800.0
2013-06-13 12:25:00,61.39,61.43,61.38,61.43,89300.0,44.0445,44.0732,44.0373,44.0732,89300.0
2013-06-13 12:30:00,61.43,61.46,61.41,61.46,45100.0,44.0732,44.0947,44.0588,44.0947,45100.0
2013-06-13 12:35:00,61.46,61.51,61.45,61.47,98100.0,44.0947,44.1306,44.0875,44.1019,98100.0
2013-06-13 12:40:00,61.47,61.51,61.46,61.5,52200.0,44.1019,44.1306,44.0947,44.1234,52200.0
2013-06-13 12:45:00,61.51,61.52,61.48,61.48,60400.0,44.1306,44.1377,44.109,44.109,60400.0
2013-06-13 12:50:00,61.48,61.5,61.45,61.48,83500.0,44.109,44.1234,44.0875,44.109,83500.0
2013-06-13 12:55:00,61.48,61.55,61.47,61.54,69300.0,44.109,44.1593,44.1019,44.1521,69300.0
2013-06-13 13:00:00,61.55,61.55,61.46,61.47,111300.0,44.1593,44.1593,44.0947,44.1019,111300.0
2013-06-13 13:05:00,61.46,61.46,61.41,61.42,73200.0,44.0947,44.0947,44.0588,44.066,73200.0
2013-06-13 13:10:00,61.42,61.45,61.4,61.45,44700.0,44.066,44.0875,44.0516,44.0875,44700.0
2013-06-13 13:15:00,61.46,61.48,61.45,61.45,42200.0,44.0947,44.109,44.0875,44.0875,42200.0
2013-06-13 13:20:00,61.45,61.47,61.43,61.45,75800.0,44.0875,44.1019,44.0732,44.0875,75800.0
2013-06-13 13:25:00,61.45,61.48,61.44,61.48,71300.0,44.0875,44.109,44.0803,44.109,71300.0
2013-06-13 13:30:00,61.48,61.53,61.48,61.51,75300.0,44.109,44.1449,44.109,44.1306,75300.0
2013-06-13 13:35:00,61.5,61.51,61.44,61.45,69000.0,44.1234,44.1306,44.0803,44.0875,69000.0
2013-06-13 13:40:00,61.45,61.46,61.44,61.46,32000.0,44.0875,44.0947,44.0803,44.0947,32000.0
2013-06-13 13:45:00,61.46,61.51,61.43,61.51,70200.0,44.0947,44.1306,44.0732,44.1306,70200.0
2013-06-13 13:50:00,61.51,61.55,61.51,61.53,64900.0,44.1306,44.1593,44.1306,44.1449,64900.0
2013-06-13 13:55:00,61.53,61.55,61.5,61.55,74800.0,44.1449,44.1593,44.1234,44.1593,74800.0
2013-06-13 14:00:00,61.55,61.64,61.54,61.62,105100.0,44.1593,44.2238,44.1521,44.2095,105100.0
2013-06-13 14:05:00,61.63,61.66,61.6,61.65,98600.0,44.2166,44.2382,44.1951,44.231,98600.0
2013-06-13 14:10:00,61.65,61.7,61.63,61.69,183200.0,44.231,44.2669,44.2166,44.2597,183200.0
2013-06-13 14:15:00,61.68,61.78,61.66,61.77,122100.0,44.2525,44.3243,44.2382,44.3171,122100.0
2013-06-13 14:20:00,61.78,61.82,61.78,61.8,107700.0,44.3243,44.353,44.3243,44.3386,107700.0
2013-06-13 14:25:00,61.8,61.88,61.78,61.79,115500.0,44.3386,44.396,44.3243,44.3314,115500.0
2013-06-13 14:30:00,61.79,61.8,61.75,61.77,55400.0,44.3314,44.3386,44.3027,44.3171,55400.0
2013-06-13 14:35:00,61.77,61.8,61.77,61.79,71200.0,44.3171,44.3386,44.3171,44.3314,71200.0
2013-06-13 14:40:00,61.79,61.84,61.77,61.82,136600.0,44.3314,44.3673,44.3171,44.353,136600.0
2013-06-13 14:45:00,61.82,61.82,61.76,61.76,91900.0,44.353,44.353,44.3099,44.3099,91900.0
2013-06-13 14:50:00,61.76,61.78,61.71,61.76,75000.0,44.3099,44.3243,44.274,44.3099,75000.0
2013-06-13 14:55:00,61.76,61.83,61.73,61.82,109100.0,44.3099,44.3601,44.2884,44.353,109100.0
2013-06-13 15:00:00,61.83,61.89,61.8,61.87,143500.0,44.3601,44.4032,44.3386,44.3888,143500.0
2013-06-13 15:05:00,61.87,61.89,61.83,61.87,106300.0,44.3888,44.4032,44.3601,44.3888,106300.0
2013-06-13 15:10:00,61.87,61.99,61.87,61.96,106700.0,44.3888,44.4749,44.3888,44.4534,106700.0
2013-06-13 15:15:00,61.95,61.99,61.88,61.89,134400.0,44.4462,44.4749,44.396,44.4032,134400.0
2013-06-13 15:20:00,61.89,61.91,61.84,61.87,147200.0,44.4032,44.4175,44.3673,44.3888,147200.0
2013-06-13 15:25:00,61.87,61.92,61.86,61.9,156100.0,44.3888,44.4247,44.3817,44.4104,156100.0
2013-06-13 15:30:00,61.89,61.92,61.87,61.88,130100.0,44.4032,44.4247,44.3888,44.396,130100.0
2013-06-13 15:35:00,61.88,61.88,61.81,61.88,275300.0,44.396,44.396,44.3458,44.396,275300.0
2013-06-13 15:40:00,61.88,62.06,61.87,62.05,249900.0,44.396,44.5252,44.3888,44.518,249900.0
2013-06-13 15:45:00,62.05,62.12,61.99,62.06,229000.0,44.518,44.5682,44.4749,44.5252,229000.0
2013-06-13 15:50:00,62.06,62.06,61.9,61.92,416200.0,44.5252,44.5252,44.4104,44.4247,416200.0
2013-06-13 15:55:00,61.91,62.02,61.9,61.97,537400.0,44.4175,44.4965,44.4104,44.4606,537400.0
2013-06-14 09:30:00,61.79,61.9,61.56,61.63,232400.0,44.3314,44.4104,44.1664,44.2166,232400.0
2013-06-14 09:35:00,61.63,61.68,61.6,61.67,99500.0,44.2166,44.2525,44.1951,44.2453,99500.0
2013-06-14 09:40:00,61.66,61.78,61.64,61.76,186000.0,44.2382,44.3243,44.2238,44.3099,186000.0
2013-06-14 09:45:00,61.76,61.92,61.75,61.9,108100.0,44.3099,44.4247,44.3027,44.4104,108100.0
2013-06-14 09:50:00,61.89,61.9,61.78,61.8,87300.0,44.4032,44.4104,44.3243,44.3386,87300.0
2013-06-14 09:55:00,61.79,61.85,61.74,61.85,105200.0,44.3314,44.3745,44.2956,44.3745,105200.0
2013-06-14 10:00:00,61.85,61.93,61.79,61.83,455900.0,44.3745,44.4319,44.3314,44.3601,455900.0
2013-06-14 10:05:00,61.84,61.86,61.73,61.84,163600.0,44.3673,44.3817,44.2884,44.3673,163600.0
2013-06-14 10:10:00,61.84,61.84,61.77,61.8,97200.0,44.3673,44.3673,44.3171,44.3386,97200.0
2013-06-14 10:15:00,61.8,61.86,61.75,61.84,101500.0,44.3386,44.3817,44.3027,44.3673,101500.0
2013-06-14 10:20:00,61.84,61.85,61.79,61.8,80700.0,44.3673,44.3745,44.3314,44.3386,80700.0
2013-06-14 10:25:00,61.79,61.8,61.69,61.75,70000.0,44.3314,44.3386,44.2597,44.3027,70000.0
2013-06-14 10:30:00,61.75,61.8,61.75,61.8,163900.0,44.3027,44.3386,44.3027,44.3386,163900.0
2013-06-14 10:35:00,61.79,61.81,61.73,61.77,95400.0,44.3314,44.3458,44.2884,44.3171,95400.0
2013-06-14 10:40:00,61.77,61.77,61.69,61.7,100800.0,44.3171,44.3171,44.2597,44.2669,100800.0
2013-06-14 10:45:00,61.69,61.7,61.61,61.66,150600.0,44.2597,44.2669,44.2023,44.2382,150600.0
2013-06-14 10:50:00,61.66,61.66,61.57,61.59,137800.0,44.2382,44.2382,44.1736,44.188,137800.0
2013-06-14 10:55:00,61.6,61.61,61.55,61.61,115700.0,44.1951,44.2023,44.1593,44.2023,115700.0
2013-06-14 11:00:00,61.6,61.65,61.58,61.64,104600.0,44.1951,44.231,44.1808,44.2238,104600.0
2013-06-14 11:05:00,61.64,61.7,61.62,61.67,99100.0,44.2238,44.2669,44.2095,44.2453,99100.0
2013-06-14 11:10:00,61.67,61.74,61.67,61.73,56500.0,44.2453,44.2956,44.2453,44.2884,56500.0
2013-06-14 11:15:00,61.73,61.73,61.67,61.7,75900.0,44.2884,44.2884,44.2453,44.2669,75900.0
2013-06-14 11:20:00,61.7,61.74,61.67,61.67,78200.0,44.2669,44.2956,44.2453,44.2453,78200.0
2013-06-14 11:25:00,61.68,61.72,61.64,61.65,105500.0,44.2525,44.2812,44.2238,44.231,105500.0
2013-06-14 11:30:00,61.66,61.68,61.58,61.61,91600.0,44.2382,44.2525,44.1808,44.2023,91600.0
2013-06-14 11:35:00,61.61,61.69,61.59,61.67,76600.0,44.2023,44.2597,44.188,44.2453,76600.0
2013-06-14 11:40:00,61.66,61.68,61.56,61.57,82700.0,44.2382,44.2525,44.1664,44.1736,82700.0
2013-06-14 11:45:00,61.57,61.59,61.5,61.52,82000.0,44.1736,44.188,44.1234,44.1377,82000.0
2013-06-14 11:50:00,61.52,61.61,61.5,61.6,82100.0,44.1377,44.2023,44.1234,44.1951,82100.0
2013-06-14 11:55:00,61.6,61.69,61.59,61.63,69300.0,44.1951,44.2597,44.188,44.2166,69300.0
2013-06-14 12:00:00,61.64,61.65,61.53,61.58,57100.0,44.2238,44.231,44.1449,44.1808,57100.0
2013-06-14 12:05:00,61.59,61.66,61.59,61.65,101500.0,44.188,44.2382,44.188,44.231,101500.0
2013-06-14 12:10:00,61.65,61.67,61.61,61.61,54500.0,44.231,44.2453,44.2023,44.2023,54500.0
2013-06-14 12:15:00,61.61,61.73,61.61,61.72,96100.0,44.2023,44.2884,44.2023,44.2812,96100.0
2013-06-14 12:20:00,61.72,61.75,61.68,61.71,101600.0,44.2812,44.3027,44.2525,44.274,101600.0
2013-06-14 12:25:00,61.7,61.73,61.68,61.69,72500.0,44.2669,44.2884,44.2525,44.2597,72500.0
2013-06-14 12:30:00,61.71,61.72,61.63,61.67,67300.0,44.274,44.2812,44.2166,44.2453,67300.0
2013-06-14 12:35:00,61.68,61.77,61.65,61.77,77100.0,44.2525,44.3171,44.231,44.3171,77100.0
2013-06-14 12:40:00,61.77,61.78,61.7,61.74,76100.0,44.3171,44.3243,44.2669,44.2956,76100.0
2013-06-14 12:45:00,61.75,61.77,61.67,61.68,42000.0,44.3027,44.3171,44.2453,44.2525,42000.0
2013-06-14 12:50:00,61.69,61.73,61.65,61.65,73600.0,44.2597,44.2884,44.231,44.231,73600.0
2013-06-14 12:55:00,61.65,61.69,61.55,61.58,82300.0,44.231,44.2597,44.1593,44.1808,82300.0
2013-06-14 13:00:00,61.58,61.58,61.5,61.51,76500.0,44.1808,44.1808,44.1234,44.1306,76500.0
2013-06-14 13:05:00,61.51,61.55,61.48,61.54,90200.0,44.1306,44.1593,44.109,44.1521,90200.0
2013-06-14 13:10:00,61.55,61.62,61.53,61.62,48300.0,44.1593,44.2095,44.1449,44.2095,48300.0
2013-06-14 13:15:00,61.61,61.63,61.58,61.59,57600.0,44.2023,44.2166,44.1808,44.188,57600.0
2013-06-14 13:20:00,61.59,61.62,61.55,61.56,36000.0,44.188,44.2095,44.1593,44.1664,36000.0
2013-06-14 13:25:00,61.56,61.56,61.49,61.49,77900.0,44.1664,44.1664,44.1162,44.1162,77900.0
2013-06-14 13:30:00,61.5,61.52,61.45,61.49,158000.0,44.1234,44.1377,44.0875,44.1162,158000.0
2013-06-14 13:35:00,61.5,61.51,61.43,61.45,67600.0,44.1234,44.1306,44.0732,44.0875,67600.0
2013-06-14 13:40:00,61.46,61.51,61.45,61.49,46400.0,44.0947,44.1306,44.0875,44.1162,46400.0
2013-06-14 13:45:00,61.49,61.55,61.49,61.55,54200.0,44.1162,44.1593,44.1162,44.1593,54200.0
2013-06-14 13:50:00,61.55,61.6,61.54,61.57,88700.0,44.1593,44.1951,44.1521,44.1736,88700.0
2013-06-14 13:55:00,61.58,61.58,61.51,61.52,78200.0,44.1808,44.1808,44.1306,44.1377,78200.0
2013-06-14 14:00:00,61.52,61.53,61.44,61.49,76100.0,44.1377,44.1449,44.0803,44.1162,76100.0
2013-06-14 14:05:00,61.49,61.57,61.47,61.57,91000.0,44.1162,44.1736,44.1019,44.1736,91000.0
2013-06-14 14:10:00,61.56,61.57,61.53,61.55,60000.0,44.1664,44.1736,44.1449,44.1593,60000.0
2013-06-14 14:15:00,61.56,61.57,61.52,61.57,87600.0,44.1664,44.1736,44.1377,44.1736,87600.0
2013-06-14 14:20:00,61.57,61.65,61.55,61.64,105400.0,44.1736,44.231,44.1593,44.2238,105400.0
2013-06-14 14:25:00,61.64,61.7,61.62,61.66,60900.0,44.2238,44.2669,44.2095,44.2382,60900.0
2013-06-14 14:30:00,61.66,61.67,61.61,61.62,69000.0,44.2382,44.2453,44.2023,44.2095,69000.0
2013-06-14 14:35:00,61.62,61.68,61.62,61.67,65200.0,44.2095,44.2525,44.2095,44.2453,65200.0
2013-06-14 14:40:00,61.67,61.67,61.61,61.65,59300.0,44.2453,44.2453,44.2023,44.231,59300.0
2013-06-14 14:45:00,61.66,61.68,61.63,61.65,61200.0,44.2382,44.2525,44.2166,44.231,61200.0
2013-06-14 14:50:00,61.64,61.65,61.6,61.6,67300.0,44.2238,44.231,44.1951,44.1951,67300.0
2013-06-14 14:55:00,61.59,61.62,61.55,61.6,101700.0,44.188,44.2095,44.1593,44.1951,101700.0
2013-06-14 15:00:00,61.61,61.65,61.59,61.65,78700.0,44.2023,44.231,44.188,44.231,78700.0
2013-06-14 15:05:00,61.65,61.67,61.59,61.59,115300.0,44.231,44.2453,44.188,44.188,115300.0
2013-06-14 15:10:00,61.6,61.62,61.58,61.61,82000.0,44.1951,44.2095,44.1808,44.2023,82000.0
2013-06-14 15:15:00,61.62,61.71,61.62,61.68,239400.0,44.2095,44.274,44.2095,44.2525,239400.0
2013-06-14 15:20:00,61.68,61.71,61.66,61.66,64000.0,44.2525,44.274,44.2382,44.2382,64000.0
2013-06-14 15:25:00,61.67,61.7,61.61,61.61,87600.0,44.2453,44.2669,44.2023,44.2023,87600.0
2013-06-14 15:30:00,61.62,61.67,61.56,61.57,123800.0,44.2095,44.2453,44.1664,44.1736,123800.0
2013-06-14 15:35:00,61.57,61.61,61.56,61.59,86800.0,44.1736,44.2023,44.1664,44.188,86800.0
2013-06-14 15:40:00,61.59,61.6,61.49,61.51,169100.0,44.188,44.1951,44.1162,44.1306,169100.0
2013-06-14 15:45:00,61.51,61.53,61.46,61.52,182200.0,44.1306,44.1449,44.0947,44.1377,182200.0
2013-06-14 15:50:00,61.52,61.52,61.47,61.5,219200.0,44.1377,44.1377,44.1019,44.1234,219200.0
2013-06-14 15:55:00,61.5,61.51,61.34,61.39,853300.0,44.1234,44.1306,44.0086,44.0445,853300.0
2013-06-17 09:30:00,61.61,61.83,61.6,61.78,431100.0,44.2023,44.3601,44.1951,44.3243,431100.0
2013-06-17 09:35:00,61.78,61.83,61.7,61.77,122400.0,44.3243,44.3601,44.2669,44.3171,122400.0
2013-06-17 09:40:00,61.77,61.81,61.63,61.63,279500.0,44.3171,44.3458,44.2166,44.2166,279500.0
2013-06-17 09:45:00,61.63,61.71,61.52,61.55,367300.0,44.2166,44.274,44.1377,44.1593,367300.0
2013-06-17 09:50:00,61.55,61.59,61.49,61.54,213500.0,44.1593,44.188,44.1162,44.1521,213500.0
2013-06-17 09:55:00,61.55,61.63,61.53,61.59,153400.0,44.1593,44.2166,44.1449,44.188,153400.0
2013-06-17 10:00:00,61.6,61.71,61.59,61.65,771900.0,44.1951,44.274,44.188,44.231,771900.0
2013-06-17 10:05:00,61.65,61.69,61.65,61.67,305000.0,44.231,44.2597,44.231,44.2453,305000.0
2013-06-17 10:10:00,61.67,61.7,61.65,61.67,160900.0,44.2453,44.2669,44.231,44.2453,160900.0
2013-06-17 10:15:00,61.67,61.73,61.66,61.72,164900.0,44.2453,44.2884,44.2382,44.2812,164900.0
2013-06-17 10:20:00,61.72,61.73,61.69,61.71,143400.0,44.2812,44.2884,44.2597,44.274,143400.0
2013-06-17 10:25:00,61.72,61.75,61.7,61.72,214300.0,44.2812,44.3027,44.2669,44.2812,214300.0
2013-06-17 10:30:00,61.73,61.76,61.71,61.73,115600.0,44.2884,44.3099,44.274,44.2884,115600.0
2013-06-17 10:35:00,61.73,61.75,61.7,61.75,174900.0,44.2884,44.3027,44.2669,44.3027,174900.0
2013-06-17 10:40:00,61.74,61.76,61.69,61.72,262100.0,44.2956,44.3099,44.2597,44.2812,262100.0
2013-06-17 10:45:00,61.71,61.97,61.71,61.88,240300.0,44.274,44.4606,44.274,44.396,240300.0
2013-06-17 10:50:00,61.86,61.92,61.83,61.88,119700.0,44.3817,44.4247,44.3601,44.396,119700.0
2013-06-17 10:55:00,61.88,61.94,61.87,61.93,117100.0,44.396,44.4391,44.3888,44.4319,117100.0
2013-06-17 11:00:00,61.93,61.99,61.91,61.99,100500.0,44.4319,44.4749,44.4175,44.4749,100500.0
2013-06-17 11:05:00,61.98,62.0,61.95,62.0,142700.0,44.4678,44.4821,44.4462,44.4821,142700.0
2013-06-17 11:10:00,62.0,62.05,61.98,62.03,141400.0,44.4821,44.518,44.4678,44.5036,141400.0
2013-06-17 11:15:00,62.04,62.12,62.03,62.07,88400.0,44.5108,44.5682,44.5036,44.5323,88400.0
2013-06-17 11:20:00,62.08,62.13,62.07,62.11,83500.0,44.5395,44.5754,44.5323,44.561,83500.0
2013-06-17 11:25:00,62.11,62.12,62.09,62.1,70400.0,44.561,44.5682,44.5467,44.5539,70400.0
2013-06-17 11:30:00,62.09,62.14,62.08,62.13,134500.0,44.5467,44.5826,44.5395,44.5754,134500.0
2013-06-17 11:35:00,62.13,62.14,62.09,62.14,90300.0,44.5754,44.5826,44.5467,44.5826,90300.0
2013-06-17 11:40:00,62.14,62.17,62.13,62.16,72700.0,44.5826,44.6041,44.5754,44.5969,72700.0
2013-06-17 11:45:00,62.16,62.19,62.13,62.17,89300.0,44.5969,44.6184,44.5754,44.6041,89300.0
2013-06-17 11:50:00,62.17,62.18,62.11,62.14,68000.0,44.6041,44.6112,44.561,44.5826,68000.0
2013-06-17 11:55:00,62.13,62.17,62.11,62.13,60800.0,44.5754,44.6041,44.561,44.5754,60800.0
2013-06-17 12:00:00,62.13,62.17,62.12,62.16,52700.0,44.5754,44.6041,44.5682,44.5969,52700.0
2013-06-17 12:05:00,62.17,62.18,62.12,62.12,102800.0,44.6041,44.6112,44.5682,44.5682,102800.0
2013-06-17 12:10:00,62.12,62.14,62.09,62.13,111700.0,44.5682,44.5826,44.5467,44.5754,111700.0
2013-06-17 12:15:00,62.13,62.14,62.11,62.14,29600.0,44.5754,44.5826,44.561,44.5826,29600.0
2013-06-17 12:20:00,62.14,62.19,62.13,62.19,34200.0,44.5826,44.6184,44.5754,44.6184,34200.0
2013-06-17 12:25:00,62.19,62.19,62.14,62.16,58600.0,44.6184,44.6184,44.5826,44.5969,58600.0
2013-06-17 12:30:00,62.16,62.19,62.16,62.19,27700.0,44.5969,44.6184,44.5969,44.6184,27700.0
2013-06-17 12:35:00,62.18,62.19,62.15,62.15,45500.0,44.6112,44.6184,44.5897,44.5897,45500.0
2013-06-17 12:40:00,62.16,62.2,62.15,62.2,39300.0,44.5969,44.6256,44.5897,44.6256,39300.0
2013-06-17 12:45:00,62.19,62.2,62.17,62.19,54400.0,44.6184,44.6256,44.6041,44.6184,54400.0
2013-06-17 12:50:00,62.18,62.22,62.17,62.21,61700.0,44.6112,44.6399,44.6041,44.6328,61700.0
2013-06-17 12:55:00,62.21,62.25,62.17,62.24,89600.0,44.6328,44.6615,44.6041,44.6543,89600.0
2013-06-17 13:00:00,62.24,62.3,62.23,62.28,196600.0,44.6543,44.6973,44.6471,44.683,196600.0
2013-06-17 13:05:00,62.28,62.29,62.26,62.28,60100.0,44.683,44.6902,44.6686,44.683,60100.0
2013-06-17 13:10:00,62.29,62.33,62.28,62.32,91800.0,44.6902,44.7189,44.683,44.7117,91800.0
2013-06-17 13:15:00,62.32,62.35,62.3,62.35,53100.0,44.7117,44.7332,44.6973,44.7332,53100.0
2013-06-17 13:20:00,62.35,62.35,62.29,62.32,172300.0,44.7332,44.7332,44.6902,44.7117,172300.0
2013-06-17 13:25:00,62.32,62.32,62.27,62.29,99200.0,44.7117,44.7117,44.6758,44.6902,99200.0
2013-06-17 13:30:00,62.29,62.29,62.26,62.28,58000.0,44.6902,44.6902,44.6686,44.683,58000.0
2013-06-17 13:35:00,62.28,62.29,62.23,62.24,42500.0,44.683,44.6902,44.6471,44.6543,42500.0
2013-06-17 13:40:00,62.23,62.28,62.23,62.28,49500.0,44.6471,44.683,44.6471,44.683,49500.0
2013-06-17 13:45:00,62.28,62.32,62.27,62.31,70800.0,44.683,44.7117,44.6758,44.7045,70800.0
2013-06-17 13:50:00,62.31,62.31,62.23,62.24,78300.0,44.7045,44.7045,44.6471,44.6543,78300.0
2013-06-17 13:55:00,62.24,62.25,62.22,62.25,96500.0,44.6543,44.6615,44.6399,44.6615,96500.0
2013-06-17 14:00:00,62.25,62.32,62.25,62.3,73600.0,44.6615,44.7117,44.6615,44.6973,73600.0
2013-06-17 14:05:00,62.3,62.32,62.11,62.17,171500.0,44.6973,44.7117,44.561,44.6041,171500.0
2013-06-17 14:10:00,62.17,62.18,62.07,62.08,145600.0,44.6041,44.6112,44.5323,44.5395,145600.0
2013-06-17 14:15:00,62.08,62.13,62.05,62.11,105500.0,44.5395,44.5754,44.518,44.561,105500.0
2013-06-17 14:20:00,62.11,62.15,62.01,62.02,155200.0,44.561,44.5897,44.4893,44.4965,155200.0
2013-06-17 14:25:00,62.02,62.02,61.91,62.01,316400.0,44.4965,44.4965,44.4175,44.4893,316400.0
2013-06-17 14:30:00,62.01,62.07,61.93,62.03,329900.0,44.4893,44.5323,44.4319,44.5036,329900.0
2013-06-17 14:35:00,62.03,62.1,62.03,62.08,215700.0,44.5036,44.5539,44.5036,44.5395,215700.0
2013-06-17 14:40:00,62.08,62.1,61.96,61.96,115900.0,44.5395,44.5539,44.4534,44.4534,115900.0
2013-06-17 14:45:00,61.97,61.98,61.79,61.81,275000.0,44.4606,44.4678,44.3314,44.3458,275000.0
2013-06-17 14:50:00,61.81,61.87,61.72,61.8,202000.0,44.3458,44.3888,44.2812,44.3386,202000.0
2013-06-17 14:55:00,61.8,61.84,61.71,61.8,161900.0,44.3386,44.3673,44.274,44.3386,161900.0
2013-06-17 15:00:00,61.8,61.93,61.75,61.93,119600.0,44.3386,44.4319,44.3027,44.4319,119600.0
2013-06-17 15:05:00,61.91,61.93,61.85,61.92,88100.0,44.4175,44.4319,44.3745,44.4247,88100.0
2013-06-17 15:10:00,61.92,61.92,61.81,61.85,115100.0,44.4247,44.4247,44.3458,44.3745,115100.0
2013-06-17 15:15:00,61.84,61.88,61.78,61.86,127300.0,44.3673,44.396,44.3243,44.3817,127300.0
2013-06-17 15:20:00,61.86,61.89,61.77,61.85,125400.0,44.3817,44.4032,44.3171,44.3745,125400.0
2013-06-17 15:25:00,61.84,61.89,61.84,61.89,109500.0,44.3673,44.4032,44.3673,44.4032,109500.0
2013-06-17 15:30:00,61.9,61.98,61.87,61.98,201000.0,44.4104,44.4678,44.3888,44.4678,201000.0
2013-06-17 15:35:00,61.98,62.06,61.98,61.99,233800.0,44.4678,44.5252,44.4678,44.4749,233800.0
2013-06-17 15:40:00,61.99,61.99,61.91,61.93,220800.0,44.4749,44.4749,44.4175,44.4319,220800.0
2013-06-17 15:45:00,61.93,62.04,61.9,61.99,351200.0,44.4319,44.5108,44.4104,44.4749,351200.0
2013-06-17 15:50:00,61.99,62.01,61.91,61.93,273500.0,44.4749,44.4893,44.4175,44.4319,273500.0
2013-06-17 15:55:00,61.93,62.1,61.9,62.08,563900.0,44.4319,44.5539,44.4104,44.5395,563900.0
2013-06-18 09:30:00,62.29,62.29,62.01,62.14,238900.0,44.6902,44.6902,44.4893,44.5826,238900.0
2013-06-18 09:35:00,62.1,62.32,62.1,62.17,200300.0,44.5539,44.7117,44.5539,44.6041,200300.0
2013-06-18 09:40:00,62.17,62.26,62.09,62.12,151400.0,44.6041,44.6686,44.5467,44.5682,151400.0
2013-06-18 09:45:00,62.13,62.25,62.02,62.2,142200.0,44.5754,44.6615,44.4965,44.6256,142200.0
2013-06-18 09:50:00,62.2,62.27,62.18,62.25,118600.0,44.6256,44.6758,44.6112,44.6615,118600.0
2013-06-18 09:55:00,62.24,62.26,62.19,62.19,84400.0,44.6543,44.6686,44.6184,44.6184,84400.0
2013-06-18 10:00:00,62.2,62.28,62.19,62.25,132400.0,44.6256,44.683,44.6184,44.6615,132400.0
2013-06-18 10:05:00,62.25,62.29,62.19,62.23,147000.0,44.6615,44.6902,44.6184,44.6471,147000.0
2013-06-18 10:10:00,62.23,62.3,62.21,62.28,125800.0,44.6471,44.6973,44.6328,44.683,125800.0
2013-06-18 10:15:00,62.28,62.37,62.27,62.35,133100.0,44.683,44.7476,44.6758,44.7332,133100.0
2013-06-18 10:20:00,62.35,62.37,62.31,62.34,131300.0,44.7332,44.7476,44.7045,44.726,131300.0
2013-06-18 10:25:00,62.34,62.37,62.34,62.37,127100.0,44.726,44.7476,44.726,44.7476,127100.0
2013-06-18 10:30:00,62.37,62.53,62.37,62.52,171000.0,44.7476,44.8624,44.7476,44.8552,171000.0
2013-06-18 10:35:00,62.52,62.6,62.5,62.6,167000.0,44.8552,44.9126,44.8408,44.9126,167000.0
2013-06-18 10:40:00,62.59,62.64,62.57,62.61,161300.0,44.9054,44.9413,44.8911,44.9198,161300.0
2013-06-18 10:45:00,62.61,62.61,62.48,62.53,187600.0,44.9198,44.9198,44.8265,44.8624,187600.0
2013-06-18 10:50:00,62.53,62.58,62.51,62.52,114000.0,44.8624,44.8982,44.848,44.8552,114000.0
2013-06-18 10:55:00,62.52,62.53,62.45,62.45,173700.0,44.8552,44.8624,44.805,44.805,173700.0
2013-06-18 11:00:00,62.45,62.46,62.35,62.36,109000.0,44.805,44.8121,44.7332,44.7404,109000.0
2013-06-18 11:05:00,62.37,62.39,62.35,62.39,142200.0,44.7476,44.7619,44.7332,44.7619,142200.0
2013-06-18 11:10:00,62.39,62.44,62.36,62.43,66300.0,44.7619,44.7978,44.7404,44.7906,66300.0
2013-06-18 11:15:00,62.43,62.44,62.32,62.33,143000.0,44.7906,44.7978,44.7117,44.7189,143000.0
2013-06-18 11:20:00,62.33,62.33,62.29,62.3,166300.0,44.7189,44.7189,44.6902,44.6973,166300.0
2013-06-18 11:25:00,62.3,62.5,62.3,62.49,270700.0,44.6973,44.8408,44.6973,44.8337,270700.0
2013-06-18 11:30:00,62.49,62.55,62.47,62.48,248300.0,44.8337,44.8767,44.8193,44.8265,248300.0
2013-06-18 11:35:00,62.48,62.51,62.4,62.41,78300.0,44.8265,44.848,44.7691,44.7763,78300.0
2013-06-18 11:40:00,62.4,62.43,62.37,62.4,96700.0,44.7691,44.7906,44.7476,44.7691,96700.0
2013-06-18 11:45:00,62.39,62.45,62.35,62.35,67300.0,44.7619,44.805,44.7332,44.7332,67300.0
2013-06-18 11:50:00,62.35,62.35,62.28,62.3,109800.0,44.7332,44.7332,44.683,44.6973,109800.0
2013-06-18 11:55:00,62.32,62.32,62.29,62.3,113500.0,44.7117,44.7117,44.6902,44.6973,113500.0
2013-06-18 12:00:00,62.3,62.34,62.29,62.33,109000.0,44.6973,44.726,44.6902,44.7189,109000.0
2013-06-18 12:05:00,62.34,62.36,62.29,62.33,93100.0,44.726,44.7404,44.6902,44.7189,93100.0
2013-06-18 12:10:00,62.34,62.36,62.32,62.33,44500.0,44.726,44.7404,44.7117,44.7189,44500.0
2013-06-18 12:15:00,62.33,62.38,62.32,62.38,48100.0,44.7189,44.7547,44.7117,44.7547,48100.0
2013-06-18 12:20:00,62.38,62.38,62.32,62.33,71700.0,44.7547,44.7547,44.7117,44.7189,71700.0
2013-06-18 12:25:00,62.33,62.4,62.32,62.38,88800.0,44.7189,44.7691,44.7117,44.7547,88800.0
2013-06-18 12:30:00,62.38,62.42,62.36,62.36,151400.0,44.7547,44.7834,44.7404,44.7404,151400.0
2013-06-18 12:35:00,62.36,62.4,62.34,62.38,96900.0,44.7404,44.7691,44.726,44.7547,96900.0
2013-06-18 12:40:00,62.38,62.47,62.38,62.46,115200.0,44.7547,44.8193,44.7547,44.8121,115200.0
2013-06-18 12:45:00,62.46,62.49,62.41,62.42,100300.0,44.8121,44.8337,44.7763,44.7834,100300.0
2013-06-18 12:50:00,62.42,62.45,62.38,62.45,104300.0,44.7834,44.805,44.7547,44.805,104300.0
2013-06-18 12:55:00,62.45,62.5,62.45,62.48,75000.0,44.805,44.8408,44.805,44.8265,75000.0
2013-06-18 13:00:00,62.48,62.5,62.42,62.46,80600.0,44.8265,44.8408,44.7834,44.8121,80600.0
2013-06-18 13:05:00,62.47,62.49,62.42,62.44,76000.0,44.8193,44.8337,44.7834,44.7978,76000.0
2013-06-18 13:10:00,62.44,62.5,62.44,62.49,44000.0,44.7978,44.8408,44.7978,44.8337,44000.0
2013-06-18 13:15:00,62.49,62.56,62.46,62.55,74500.0,44.8337,44.8839,44.8121,44.8767,74500.0
2013-06-18 13:20:00,62.56,62.57,62.47,62.49,103100.0,44.8839,44.8911,44.8193,44.8337,103100.0
2013-06-18 13:25:00,62.5,62.58,62.49,62.56,91700.0,44.8408,44.8982,44.8337,44.8839,91700.0
2013-06-18 13:30:00,62.56,62.58,62.52,62.55,47200.0,44.8839,44.8982,44.8552,44.8767,47200.0
2013-06-18 13:35:00,62.55,62.6,62.53,62.56,55600.0,44.8767,44.9126,44.8624,44.8839,55600.0
2013-06-18 13:40:00,62.55,62.64,62.55,62.63,109200.0,44.8767,44.9413,44.8767,44.9341,109200.0
2013-06-18 13:45:00,62.63,62.7,62.63,62.66,162500.0,44.9341,44.9843,44.9341,44.9556,162500.0
2013-06-18 13:50:00,62.66,62.68,62.59,62.59,56200.0,44.9556,44.97,44.9054,44.9054,56200.0
2013-06-18 13:55:00,62.59,62.61,62.57,62.6,53600.0,44.9054,44.9198,44.8911,44.9126,53600.0
2013-06-18 14:00:00,62.6,62.62,62.52,62.61,66100.0,44.9126,44.9269,44.8552,44.9198,66100.0
2013-06-18 14:05:00,62.61,62.68,62.61,62.68,78200.0,44.9198,44.97,44.9198,44.97,78200.0
2013-06-18 14:10:00,62.67,62.73,62.65,62.66,88700.0,44.9628,45.0058,44.9485,44.9556,88700.0
2013-06-18 14:15:00,62.66,62.68,62.59,62.61,125400.0,44.9556,44.97,44.9054,44.9198,125400.0
2013-06-18 14:20:00,62.61,62.64,62.59,62.64,42600.0,44.9198,44.9413,44.9054,44.9413,42600.0
2013-06-18 14:25:00,62.65,62.67,62.57,62.59,90300.0,44.9485,44.9628,44.8911,44.9054,90300.0
2013-06-18 14:30:00,62.58,62.63,62.58,62.61,58500.0,44.8982,44.9341,44.8982,44.9198,58500.0
2013-06-18 14:35:00,62.6,62.62,62.58,62.58,40400.0,44.9126,44.9269,44.8982,44.8982,40400.0
2013-06-18 14:40:00,62.58,62.65,62.57,62.62,59100.0,44.8982,44.9485,44.8911,44.9269,59100.0
2013-06-18 14:45:00,62.62,62.7,62.58,62.67,92800.0,44.9269,44.9843,44.8982,44.9628,92800.0
2013-06-18 14:50:00,62.67,62.68,62.59,62.61,74600.0,44.9628,44.97,44.9054,44.9198,74600.0
2013-06-18 14:55:00,62.61,62.66,62.59,62.63,105600.0,44.9198,44.9556,44.9054,44.9341,105600.0
2013-06-18 15:00:00,62.62,62.62,62.51,62.52,78200.0,44.9269,44.9269,44.848,44.8552,78200.0
2013-06-18 15:05:00,62.51,62.52,62.45,62.46,95000.0,44.848,44.8552,44.805,44.8121,95000.0
2013-06-18 15:10:00,62.45,62.47,62.4,62.44,132400.0,44.805,44.8193,44.7691,44.7978,132400.0
2013-06-18 15:15:00,62.43,62.43,62.31,62.37,229200.0,44.7906,44.7906,44.7045,44.7476,229200.0
2013-06-18 15:20:00,62.36,62.48,62.35,62.46,158900.0,44.7404,44.8265,44.7332,44.8121,158900.0
2013-06-18 15:25:00,62.46,62.5,62.44,62.5,71800.0,44.8121,44.8408,44.7978,44.8408,71800.0
2013-06-18 15:30:00,62.5,62.51,62.43,62.44,89500.0,44.8408,44.848,44.7906,44.7978,89500.0
2013-06-18 15:35:00,62.45,62.47,62.41,62.42,87600.0,44.805,44.8193,44.7763,44.7834,87600.0
2013-06-18 15:40:00,62.42,62.48,62.31,62.34,377400.0,44.7834,44.8265,44.7045,44.726,377400.0
2013-06-18 15:45:00,62.35,62.43,62.35,62.37,167900.0,44.7332,44.7906,44.7332,44.7476,167900.0
2013-06-18 15:50:00,62.36,62.39,62.3,62.33,278900.0,44.7404,44.7619,44.6973,44.7189,278900.0
2013-06-18 15:55:00,62.32,62.39,62.31,62.39,265200.0,44.7117,44.7619,44.7045,44.7619,265200.0
2013-06-19 09:30:00,62.63,62.8,62.39,62.72,351200.0,44.9341,45.0561,44.7619,44.9987,351200.0
2013-06-19 09:35:00,62.71,62.76,62.59,62.71,126700.0,44.9915,45.0274,44.9054,44.9915,126700.0
2013-06-19 09:40:00,62.72,62.74,62.66,62.69,82300.0,44.9987,45.013,44.9556,44.9771,82300.0
2013-06-19 09:45:00,62.7,62.75,62.66,62.69,140100.0,44.9843,45.0202,44.9556,44.9771,140100.0
2013-06-19 09:50:00,62.68,62.71,62.56,62.57,128200.0,44.97,44.9915,44.8839,44.8911,128200.0
2013-06-19 09:55:00,62.57,62.65,62.57,62.61,91800.0,44.8911,44.9485,44.8911,44.9198,91800.0
2013-06-19 10:00:00,62.61,62.69,62.54,62.61,145100.0,44.9198,44.9771,44.8695,44.9198,145100.0
2013-06-19 10:05:00,62.61,62.61,62.51,62.51,228500.0,44.9198,44.9198,44.848,44.848,228500.0
2013-06-19 10:10:00,62.52,62.58,62.51,62.57,73700.0,44.8552,44.8982,44.848,44.8911,73700.0
2013-06-19 10:15:00,62.57,62.59,62.55,62.55,101600.0,44.8911,44.9054,44.8767,44.8767,101600.0
2013-06-19 10:20:00,62.55,62.56,62.48,62.54,208700.0,44.8767,44.8839,44.8265,44.8695,208700.0
2013-06-19 10:25:00,62.53,62.65,62.53,62.63,87500.0,44.8624,44.9485,44.8624,44.9341,87500.0
2013-06-19 10:30:00,62.62,62.63,62.57,62.61,67600.0,44.9269,44.9341,44.8911,44.9198,67600.0
2013-06-19 10:35:00,62.6,62.6,62.52,62.56,83500.0,44.9126,44.9126,44.8552,44.8839,83500.0
2013-06-19 10:40:00,62.56,62.63,62.54,62.63,103600.0,44.8839,44.9341,44.8695,44.9341,103600.0
2013-06-19 10:45:00,62.63,62.63,62.51,62.53,79900.0,44.9341,44.9341,44.848,44.8624,79900.0
2013-06-19 10:50:00,62.54,62.57,62.49,62.49,76900.0,44.8695,44.8911,44.8337,44.8337,76900.0
2013-06-19 10:55:00,62.49,62.51,62.42,62.49,80900.0,44.8337,44.848,44.7834,44.8337,80900.0
2013-06-19 11:00:00,62.49,62.53,62.44,62.52,104400.0,44.8337,44.8624,44.7978,44.8552,104400.0
2013-06-19 11:05:00,62.52,62.61,62.47,62.58,163900.0,44.8552,44.9198,44.8193,44.8982,163900.0
2013-06-19 11:10:00,62.58,62.69,62.58,62.66,64900.0,44.8982,44.9771,44.8982,44.9556,64900.0
2013-06-19 11:15:00,62.66,62.75,62.64,62.74,94600.0,44.9556,45.0202,44.9413,45.013,94600.0
2013-06-19 11:20:00,62.74,62.75,62.66,62.67,38300.0,45.013,45.0202,44.9556,44.9628,38300.0
2013-06-19 11:25:00,62.66,62.73,62.63,62.71,64600.0,44.9556,45.0058,44.9341,44.9915,64600.0
2013-06-19 11:30:00,62.69,62.69,62.61,62.68,82500.0,44.9771,44.9771,44.9198,44.97,82500.0
2013-06-19 11:35:00,62.67,62.71,62.62,62.64,58600.0,44.9628,44.9915,44.9269,44.9413,58600.0
2013-06-19 11:40:00,62.65,62.69,62.51,62.58,160100.0,44.9485,44.9771,44.848,44.8982,160100.0
2013-06-19 11:45:00,62.58,62.59,62.47,62.47,71400.0,44.8982,44.9054,44.8193,44.8193,71400.0
2013-06-19 11:50:00,62.47,62.57,62.47,62.54,195900.0,44.8193,44.8911,44.8193,44.8695,195900.0
2013-06-19 11:55:00,62.54,62.55,62.48,62.49,47200.0,44.8695,44.8767,44.8265,44.8337,47200.0
2013-06-19 12:00:00,62.5,62.51,62.46,62.48,60500.0,44.8408,44.848,44.8121,44.8265,60500.0
2013-06-19 12:05:00,62.48,62.49,62.38,62.39,58700.0,44.8265,44.8337,44.7547,44.7619,58700.0
2013-06-19 12:10:00,62.39,62.42,62.37,62.4,129200.0,44.7619,44.7834,44.7476,44.7691,129200.0
2013-06-19 12:15:00,62.4,62.4,62.36,62.36,43000.0,44.7691,44.7691,44.7404,44.7404,43000.0
2013-06-19 12:20:00,62.37,62.41,62.37,62.4,43900.0,44.7476,44.7763,44.7476,44.7691,43900.0
2013-06-19 12:25:00,62.4,62.41,62.29,62.32,124800.0,44.7691,44.7763,44.6902,44.7117,124800.0
2013-06-19 12:30:00,62.32,62.34,62.29,62.3,68700.0,44.7117,44.726,44.6902,44.6973,68700.0
2013-06-19 12:35:00,62.29,62.37,62.28,62.37,39600.0,44.6902,44.7476,44.683,44.7476,39600.0
2013-06-19 12:40:00,62.37,62.46,62.36,62.41,126300.0,44.7476,44.8121,44.7404,44.7763,126300.0
2013-06-19 12:45:00,62.41,62.46,62.4,62.45,92600.0,44.7763,44.8121,44.7691,44.805,92600.0
2013-06-19 12:50:00,62.46,62.48,62.42,62.46,79000.0,44.8121,44.8265,44.7834,44.8121,79000.0
2013-06-19 12:55:00,62.46,62.48,62.45,62.48,29300.0,44.8121,44.8265,44.805,44.8265,29300.0
2013-06-19 13:00:00,62.48,62.49,62.41,62.42,96000.0,44.8265,44.8337,44.7763,44.7834,96000.0
2013-06-19 13:05:00,62.42,62.44,62.39,62.41,62900.0,44.7834,44.7978,44.7619,44.7763,62900.0
2013-06-19 13:10:00,62.42,62.45,62.41,62.45,21000.0,44.7834,44.805,44.7763,44.805,21000.0
2013-06-19 13:15:00,62.44,62.45,62.4,62.42,70800.0,44.7978,44.805,44.7691,44.7834,70800.0
2013-06-19 13:20:00,62.41,62.44,62.4,62.42,40500.0,44.7763,44.7978,44.7691,44.7834,40500.0
2013-06-19 13:25:00,62.42,62.43,62.37,62.42,93500.0,44.7834,44.7906,44.7476,44.7834,93500.0
2013-06-19 13:30:00,62.41,62.42,62.38,62.41,48100.0,44.7763,44.7834,44.7547,44.7763,48100.0
2013-06-19 13:35:00,62.41,62.42,62.4,62.4,22800.0,44.7763,44.7834,44.7691,44.7691,22800.0
2013-06-19 13:40:00,62.41,62.41,62.33,62.33,90400.0,44.7763,44.7763,44.7189,44.7189,90400.0
2013-06-19 13:45:00,62.34,62.35,62.31,62.32,39500.0,44.726,44.7332,44.7045,44.7117,39500.0
2013-06-19 13:50:00,62.33,62.38,62.33,62.36,89500.0,44.7189,44.7547,44.7189,44.7404,89500.0
2013-06-19 13:55:00,62.36,62.46,62.35,62.46,45500.0,44.7404,44.8121,44.7332,44.8121,45500.0
2013-06-19 14:00:00,62.46,62.48,62.12,62.14,153700.0,44.8121,44.8265,44.5682,44.5826,153700.0
2013-06-19 14:05:00,62.14,62.24,62.1,62.23,179400.0,44.5826,44.6543,44.5539,44.6471,179400.0
2013-06-19 14:10:00,62.23,62.43,62.17,62.36,214900.0,44.6471,44.7906,44.6041,44.7404,214900.0
2013-06-19 14:15:00,62.36,62.42,62.31,62.35,206900.0,44.7404,44.7834,44.7045,44.7332,206900.0
2013-06-19 14:20:00,62.34,62.35,62.19,62.24,102500.0,44.726,44.7332,44.6184,44.6543,102500.0
2013-06-19 14:25:00,62.25,62.36,62.23,62.29,106300.0,44.6615,44.7404,44.6471,44.6902,106300.0
2013-06-19 14:30:00,62.3,62.3,62.12,62.12,234600.0,44.6973,44.6973,44.5682,44.5682,234600.0
2013-06-19 14:35:00,62.13,62.46,62.13,62.27,452100.0,44.5754,44.8121,44.5754,44.6758,452100.0
2013-06-19 14:40:00,62.28,62.43,62.24,62.29,257500.0,44.683,44.7906,44.6543,44.6902,257500.0
2013-06-19 14:45:00,62.29,62.3,62.11,62.2,196600.0,44.6902,44.6973,44.561,44.6256,196600.0
2013-06-19 14:50:00,62.19,62.22,62.09,62.14,303200.0,44.6184,44.6399,44.5467,44.5826,303200.0
2013-06-19 14:55:00,62.13,62.13,61.83,61.88,363800.0,44.5754,44.5754,44.3601,44.396,363800.0
2013-06-19 15:00:00,61.88,62.06,61.83,62.03,216000.0,44.396,44.5252,44.3601,44.5036,216000.0
2013-06-19 15:05:00,62.02,62.07,61.96,62.01,137200.0,44.4965,44.5323,44.4534,44.4893,137200.0
2013-06-19 15:10:00,62.02,62.12,61.92,62.0,186900.0,44.4965,44.5682,44.4247,44.4821,186900.0
2013-06-19 15:15:00,61.99,62.09,61.93,61.96,143500.0,44.4749,44.5467,44.4319,44.4534,143500.0
2013-06-19 15:20:00,61.96,62.08,61.94,62.08,128700.0,44.4534,44.5395,44.4391,44.5395,128700.0
2013-06-19 15:25:00,62.07,62.2,62.04,62.15,153700.0,44.5323,44.6256,44.5108,44.5897,153700.0
2013-06-19 15:30:00,62.16,62.19,62.06,62.07,111800.0,44.5969,44.6184,44.5252,44.5323,111800.0
2013-06-19 15:35:00,62.07,62.15,62.06,62.1,137200.0,44.5323,44.5897,44.5252,44.5539,137200.0
2013-06-19 15:40:00,62.1,62.12,62.01,62.01,169600.0,44.5539,44.5682,44.4893,44.4893,169600.0
2013-06-19 15:45:00,62.01,62.03,61.84,61.91,294100.0,44.4893,44.5036,44.3673,44.4175,294100.0
2013-06-19 15:50:00,61.91,62.0,61.84,62.0,455400.0,44.4175,44.4821,44.3673,44.4821,455400.0
2013-06-19 15:55:00,61.99,62.01,61.9,61.91,634800.0,44.4749,44.4893,44.4104,44.4175,634800.0
2013-06-20 09:30:00,61.4,61.75,61.3,61.59,337600.0,44.0516,44.3027,43.9799,44.188,337600.0
2013-06-20 09:35:00,61.59,61.61,61.41,61.55,139300.0,44.188,44.2023,44.0588,44.1593,139300.0
2013-06-20 09:40:00,61.55,61.57,61.48,61.55,102900.0,44.1593,44.1736,44.109,44.1593,102900.0
2013-06-20 09:45:00,61.55,61.84,61.55,61.82,173300.0,44.1593,44.3673,44.1593,44.353,173300.0
2013-06-20 09:50:00,61.83,61.86,61.72,61.76,144100.0,44.3601,44.3817,44.2812,44.3099,144100.0
2013-06-20 09:55:00,61.74,61.77,61.68,61.71,146400.0,44.2956,44.3171,44.2525,44.274,146400.0
2013-06-20 10:00:00,61.71,61.79,61.6,61.6,259900.0,44.274,44.3314,44.1951,44.1951,259900.0
2013-06-20 10:05:00,61.6,61.71,61.58,61.68,156100.0,44.1951,44.274,44.1808,44.2525,156100.0
2013-06-20 10:10:00,61.69,61.69,61.55,61.6,252900.0,44.2597,44.2597,44.1593,44.1951,252900.0
2013-06-20 10:15:00,61.59,61.6,61.46,61.48,199700.0,44.188,44.1951,44.0947,44.109,199700.0
2013-06-20 10:20:00,61.48,61.5,61.45,61.46,172300.0,44.109,44.1234,44.0875,44.0947,172300.0
2013-06-20 10:25:00,61.45,61.51,61.4,61.41,207200.0,44.0875,44.1306,44.0516,44.0588,207200.0
2013-06-20 10:30:00,61.42,61.45,61.38,61.4,181400.0,44.066,44.0875,44.0373,44.0516,181400.0
2013-06-20 10:35:00,61.39,61.45,61.38,61.42,149500.0,44.0445,44.0875,44.0373,44.066,149500.0
2013-06-20 10:40:00,61.41,61.51,61.35,61.41,187800.0,44.0588,44.1306,44.0158,44.0588,187800.0
2013-06-20 10:45:00,61.41,61.47,61.4,61.44,123700.0,44.0588,44.1019,44.0516,44.0803,123700.0
2013-06-20 10:50:00,61.44,61.48,61.4,61.44,171000.0,44.0803,44.109,44.0516,44.0803,171000.0
2013-06-20 10:55:00,61.43,61.44,61.31,61.31,147800.0,44.0732,44.0803,43.9871,43.9871,147800.0
2013-06-20 11:00:00,61.32,61.34,61.18,61.2,175100.0,43.9942,44.0086,43.8938,43.9081,175100.0
2013-06-20 11:05:00,61.19,61.19,60.99,61.0,263200.0,43.901,43.901,43.7575,43.7647,263200.0
2013-06-20 11:10:00,61.01,61.2,60.99,61.16,123000.0,43.7718,43.9081,43.7575,43.8794,123000.0
2013-06-20 11:15:00,61.17,61.19,61.1,61.1,115700.0,43.8866,43.901,43.8364,43.8364,115700.0
2013-06-20 11:20:00,61.11,61.26,61.11,61.23,112700.0,43.8436,43.9512,43.8436,43.9297,112700.0
2013-06-20 11:25:00,61.23,61.31,61.23,61.27,103200.0,43.9297,43.9871,43.9297,43.9584,103200.0
2013-06-20 11:30:00,61.26,61.3,61.2,61.25,157100.0,43.9512,43.9799,43.9081,43.944,157100.0
2013-06-20 11:35:00,61.26,61.33,61.24,61.31,90300.0,43.9512,44.0014,43.9368,43.9871,90300.0
2013-06-20 11:40:00,61.31,61.31,61.17,61.17,106000.0,43.9871,43.9871,43.8866,43.8866,106000.0
2013-06-20 11:45:00,61.17,61.2,61.1,61.12,117500.0,43.8866,43.9081,43.8364,43.8507,117500.0
2013-06-20 11:50:00,61.12,61.19,61.12,61.18,109700.0,43.8507,43.901,43.8507,43.8938,109700.0
2013-06-20 11:55:00,61.18,61.19,61.07,61.09,97300.0,43.8938,43.901,43.8149,43.8292,97300.0
2013-06-20 12:00:00,61.08,61.21,61.08,61.15,106100.0,43.822,43.9153,43.822,43.8723,106100.0
2013-06-20 12:05:00,61.15,61.19,61.09,61.15,79400.0,43.8723,43.901,43.8292,43.8723,79400.0
2013-06-20 12:10:00,61.16,61.27,61.15,61.26,93800.0,43.8794,43.9584,43.8723,43.9512,93800.0
2013-06-20 12:15:00,61.27,61.27,61.2,61.21,92800.0,43.9584,43.9584,43.9081,43.9153,92800.0
2013-06-20 12:20:00,61.22,61.27,61.21,61.25,45600.0,43.9225,43.9584,43.9153,43.944,45600.0
2013-06-20 12:25:00,61.25,61.26,61.2,61.24,60000.0,43.944,43.9512,43.9081,43.9368,60000.0
2013-06-20 12:30:00,61.23,61.32,61.19,61.2,113100.0,43.9297,43.9942,43.901,43.9081,113100.0
2013-06-20 12:35:00,61.21,61.23,61.12,61.12,82100.0,43.9153,43.9297,43.8507,43.8507,82100.0
2013-06-20 12:40:00,61.12,61.16,61.1,61.15,73800.0,43.8507,43.8794,43.8364,43.8723,73800.0
2013-06-20 12:45:00,61.16,61.16,61.08,61.08,59100.0,43.8794,43.8794,43.822,43.822,59100.0
2013-06-20 12:50:00,61.08,61.1,61.0,61.01,93500.0,43.822,43.8364,43.7647,43.7718,93500.0
2013-06-20 12:55:00,61.0,61.05,61.0,61.01,60700.0,43.7647,43.8005,43.7647,43.7718,60700.0
2013-06-20 13:00:00,61.01,61.06,61.0,61.0,114400.0,43.7718,43.8077,43.7647,43.7647,114400.0
2013-06-20 13:05:00,61.01,61.08,61.0,61.07,77100.0,43.7718,43.822,43.7647,43.8149,77100.0
2013-06-20 13:10:00,61.07,61.08,61.0,61.01,47200.0,43.8149,43.822,43.7647,43.7718,47200.0
2013-06-20 13:15:00,61.02,61.03,60.89,60.91,180800.0,43.779,43.7862,43.6857,43.7001,180800.0
2013-06-20 13:20:00,60.91,60.96,60.89,60.95,92800.0,43.7001,43.736,43.6857,43.7288,92800.0
2013-06-20 13:25:00,60.96,61.02,60.93,61.0,80500.0,43.736,43.779,43.7144,43.7647,80500.0
2013-06-20 13:30:00,60.99,61.05,60.97,61.04,149400.0,43.7575,43.8005,43.7431,43.7934,149400.0
2013-06-20 13:35:00,61.04,61.05,60.93,60.95,97800.0,43.7934,43.8005,43.7144,43.7288,97800.0
2013-06-20 13:40:00,60.96,61.03,60.93,61.03,142200.0,43.736,43.7862,43.7144,43.7862,142200.0
2013-06-20 13:45:00,61.03,61.09,60.97,61.07,140400.0,43.7862,43.8292,43.7431,43.8149,140400.0
2013-06-20 13:50:00,61.06,61.08,61.0,61.05,71300.0,43.8077,43.822,43.7647,43.8005,71300.0
2013-06-20 13:55:00,61.06,61.08,60.99,61.05,87700.0,43.8077,43.822,43.7575,43.8005,87700.0
2013-06-20 14:00:00,61.05,61.09,60.96,61.09,100300.0,43.8005,43.8292,43.736,43.8292,100300.0
2013-06-20 14:05:00,61.09,61.11,61.0,61.0,95700.0,43.8292,43.8436,43.7647,43.7647,95700.0
2013-06-20 14:10:00,61.0,61.02,60.93,60.96,173100.0,43.7647,43.779,43.7144,43.736,173100.0
2013-06-20 14:15:00,60.95,61.03,60.95,60.98,89200.0,43.7288,43.7862,43.7288,43.7503,89200.0
2013-06-20 14:20:00,60.98,60.99,60.82,60.93,289600.0,43.7503,43.7575,43.6355,43.7144,289600.0
2013-06-20 14:25:00,60.93,61.02,60.89,60.93,303800.0,43.7144,43.779,43.6857,43.7144,303800.0
2013-06-20 14:30:00,60.92,60.99,60.9,60.97,254200.0,43.7073,43.7575,43.6929,43.7431,254200.0
2013-06-20 14:35:00,60.96,61.03,60.94,61.01,122500.0,43.736,43.7862,43.7216,43.7718,122500.0
2013-06-20 14:40:00,61.01,61.08,61.0,61.04,70700.0,43.7718,43.822,43.7647,43.7934,70700.0
2013-06-20 14:45:00,61.03,61.05,61.0,61.02,78400.0,43.7862,43.8005,43.7647,43.779,78400.0
2013-06-20 14:50:00,61.02,61.02,60.95,60.97,203600.0,43.779,43.779,43.7288,43.7431,203600.0
2013-06-20 14:55:00,60.98,61.01,60.93,60.95,200000.0,43.7503,43.7718,43.7144,43.7288,200000.0
2013-06-20 15:00:00,60.96,61.01,60.91,60.91,172400.0,43.736,43.7718,43.7001,43.7001,172400.0
2013-06-20 15:05:00,60.91,61.05,60.91,61.04,163000.0,43.7001,43.8005,43.7001,43.7934,163000.0
2013-06-20 15:10:00,61.04,61.05,60.94,60.95,176600.0,43.7934,43.8005,43.7216,43.7288,176600.0
2013-06-20 15:15:00,60.95,60.96,60.79,60.79,403700.0,43.7288,43.736,43.614,43.614,403700.0
2013-06-20 15:20:00,60.78,60.81,60.75,60.75,243300.0,43.6068,43.6283,43.5853,43.5853,243300.0
2013-06-20 15:25:00,60.76,60.81,60.74,60.81,256800.0,43.5925,43.6283,43.5781,43.6283,256800.0
2013-06-20 15:30:00,60.8,60.82,60.69,60.7,198500.0,43.6212,43.6355,43.5422,43.5494,198500.0
2013-06-20 15:35:00,60.69,60.73,60.68,60.69,215100.0,43.5422,43.5709,43.5351,43.5422,215100.0
2013-06-20 15:40:00,60.68,60.76,60.67,60.75,244900.0,43.5351,43.5925,43.5279,43.5853,244900.0
2013-06-20 15:45:00,60.74,60.84,60.73,60.82,409800.0,43.5781,43.6499,43.5709,43.6355,409800.0
2013-06-20 15:50:00,60.83,60.93,60.82,60.91,408900.0,43.6427,43.7144,43.6355,43.7001,408900.0
2013-06-20 15:55:00,60.91,61.06,60.88,60.88,885100.0,43.7001,43.8077,43.6786,43.6786,885100.0
2013-06-21 09:30:00,60.93,61.05,60.41,60.95,4726600.0,43.7144,43.8005,43.3414,43.7288,4726600.0
2013-06-21 09:35:00,60.95,60.96,60.61,60.66,241000.0,43.7288,43.736,43.4848,43.5207,241000.0
2013-06-21 09:40:00,60.65,60.7,60.5,60.66,407900.0,43.5135,43.5494,43.4059,43.5207,407900.0
2013-06-21 09:45:00,60.67,60.8,60.64,60.76,210000.0,43.5279,43.6212,43.5064,43.5925,210000.0
2013-06-21 09:50:00,60.75,60.76,60.69,60.72,200900.0,43.5853,43.5925,43.5422,43.5638,200900.0
2013-06-21 09:55:00,60.71,60.75,60.64,60.65,170000.0,43.5566,43.5853,43.5064,43.5135,170000.0
2013-06-21 10:00:00,60.66,60.74,60.6,60.7,270300.0,43.5207,43.5781,43.4777,43.5494,270300.0
2013-06-21 10:05:00,60.69,60.7,60.6,60.63,146300.0,43.5422,43.5494,43.4777,43.4992,146300.0
2013-06-21 10:10:00,60.63,60.64,60.58,60.59,149600.0,43.4992,43.5064,43.4633,43.4705,149600.0
2013-06-21 10:15:00,60.58,60.62,60.53,60.58,139600.0,43.4633,43.492,43.4275,43.4633,139600.0
2013-06-21 10:20:00,60.58,60.59,60.54,60.58,142800.0,43.4633,43.4705,43.4346,43.4633,142800.0
2013-06-21 10:25:00,60.58,60.6,60.54,60.58,127000.0,43.4633,43.4777,43.4346,43.4633,127000.0
2013-06-21 10:30:00,60.58,60.62,60.55,60.56,156100.0,43.4633,43.492,43.4418,43.449,156100.0
2013-06-21 10:35:00,60.56,60.57,60.5,60.51,273100.0,43.449,43.4561,43.4059,43.4131,273100.0
2013-06-21 10:40:00,60.51,60.57,60.46,60.52,350000.0,43.4131,43.4561,43.3772,43.4203,350000.0
2013-06-21 10:45:00,60.53,60.61,60.5,60.56,184600.0,43.4275,43.4848,43.4059,43.449,184600.0
2013-06-21 10:50:00,60.56,60.69,60.55,60.68,149200.0,43.449,43.5422,43.4418,43.5351,149200.0
2013-06-21 10:55:00,60.68,60.74,60.61,60.62,135900.0,43.5351,43.5781,43.4848,43.492,135900.0
2013-06-21 11:00:00,60.62,60.65,60.54,60.56,140800.0,43.492,43.5135,43.4346,43.449,140800.0
2013-06-21 11:05:00,60.56,60.58,60.48,60.49,292600.0,43.449,43.4633,43.3916,43.3988,292600.0
2013-06-21 11:10:00,60.5,60.51,60.39,60.4,170300.0,43.4059,43.4131,43.327,43.3342,170300.0
2013-06-21 11:15:00,60.39,60.54,60.39,60.51,174900.0,43.327,43.4346,43.327,43.4131,174900.0
2013-06-21 11:20:00,60.51,60.52,60.37,60.4,138400.0,43.4131,43.4203,43.3127,43.3342,138400.0
2013-06-21 11:25:00,60.39,60.39,60.22,60.28,180800.0,43.327,43.327,43.205,43.2481,180800.0
2013-06-21 11:30:00,60.28,60.3,60.22,60.24,240100.0,43.2481,43.2624,43.205,43.2194,240100.0
2013-06-21 11:35:00,60.24,60.41,60.24,60.33,150000.0,43.2194,43.3414,43.2194,43.284,150000.0
2013-06-21 11:40:00,60.33,60.41,60.28,60.35,106000.0,43.284,43.3414,43.2481,43.2983,106000.0
2013-06-21 11:45:00,60.36,60.38,60.31,60.36,105200.0,43.3055,43.3198,43.2696,43.3055,105200.0
2013-06-21 11:50:00,60.37,60.38,60.27,60.3,123000.0,43.3127,43.3198,43.2409,43.2624,123000.0
2013-06-21 11:55:00,60.29,60.39,60.29,60.31,122300.0,43.2553,43.327,43.2553,43.2696,122300.0
2013-06-21 12:00:00,60.32,60.44,60.32,60.44,109400.0,43.2768,43.3629,43.2768,43.3629,109400.0
2013-06-21 12:05:00,60.44,60.46,60.39,60.4,111800.0,43.3629,43.3772,43.327,43.3342,111800.0
2013-06-21 12:10:00,60.4,60.46,60.39,60.41,135200.0,43.3342,43.3772,43.327,43.3414,135200.0
2013-06-21 12:15:00,60.42,60.45,60.38,60.4,84500.0,43.3485,43.3701,43.3198,43.3342,84500.0
2013-06-21 12:20:00,60.41,60.44,60.35,60.37,124000.0,43.3414,43.3629,43.2983,43.3127,124000.0
2013-06-21 12:25:00,60.37,60.39,60.35,60.38,51700.0,43.3127,43.327,43.2983,43.3198,51700.0
2013-06-21 12:30:00,60.37,60.4,60.3,60.3,140500.0,43.3127,43.3342,43.2624,43.2624,140500.0
2013-06-21 12:35:00,60.3,60.34,60.27,60.28,101800.0,43.2624,43.2911,43.2409,43.2481,101800.0
2013-06-21 12:40:00,60.28,60.4,60.23,60.35,249400.0,43.2481,43.3342,43.2122,43.2983,249400.0
2013-06-21 12:45:00,60.35,60.58,60.33,60.54,158900.0,43.2983,43.4633,43.284,43.4346,158900.0
2013-06-21 12:50:00,60.54,60.56,60.45,60.54,157900.0,43.4346,43.449,43.3701,43.4346,157900.0
2013-06-21 12:55:00,60.54,60.66,60.5,60.66,124700.0,43.4346,43.5207,43.4059,43.5207,124700.0
2013-06-21 13:00:00,60.66,60.69,60.61,60.66,168300.0,43.5207,43.5422,43.4848,43.5207,168300.0
2013-06-21 13:05:00,60.67,60.81,60.65,60.78,184000.0,43.5279,43.6283,43.5135,43.6068,184000.0
2013-06-21 13:10:00,60.78,60.87,60.76,60.8,92000.0,43.6068,43.6714,43.5925,43.6212,92000.0
2013-06-21 13:15:00,60.8,60.87,60.8,60.81,144800.0,43.6212,43.6714,43.6212,43.6283,144800.0
2013-06-21 13:20:00,60.82,60.82,60.66,60.67,56900.0,43.6355,43.6355,43.5207,43.5279,56900.0
2013-06-21 13:25:00,60.67,60.74,60.67,60.73,97800.0,43.5279,43.5781,43.5279,43.5709,97800.0
2013-06-21 13:30:00,60.73,60.83,60.71,60.77,124100.0,43.5709,43.6427,43.5566,43.5996,124100.0
2013-06-21 13:35:00,60.77,60.79,60.68,60.72,73600.0,43.5996,43.614,43.5351,43.5638,73600.0
2013-06-21 13:40:00,60.72,60.76,60.64,60.65,111700.0,43.5638,43.5925,43.5064,43.5135,111700.0
2013-06-21 13:45:00,60.64,60.67,60.59,60.61,109100.0,43.5064,43.5279,43.4705,43.4848,109100.0
2013-06-21 13:50:00,60.6,60.63,60.5,60.53,108400.0,43.4777,43.4992,43.4059,43.4275,108400.0
2013-06-21 13:55:00,60.54,60.55,60.43,60.46,94300.0,43.4346,43.4418,43.3557,43.3772,94300.0
2013-06-21 14:00:00,60.47,60.51,60.42,60.44,104900.0,43.3844,43.4131,43.3485,43.3629,104900.0
2013-06-21 14:05:00,60.43,60.51,60.4,60.51,138300.0,43.3557,43.4131,43.3342,43.4131,138300.0
2013-06-21 14:10:00,60.51,60.58,60.51,60.56,63600.0,43.4131,43.4633,43.4131,43.449,63600.0
2013-06-21 14:15:00,60.57,60.63,60.56,60.6,127300.0,43.4561,43.4992,43.449,43.4777,127300.0
2013-06-21 14:20:00,60.6,60.61,60.52,60.53,95400.0,43.4777,43.4848,43.4203,43.4275,95400.0
2013-06-21 14:25:00,60.54,60.63,60.52,60.6,146500.0,43.4346,43.4992,43.4203,43.4777,146500.0
2013-06-21 14:30:00,60.6,60.63,60.54,60.61,159400.0,43.4777,43.4992,43.4346,43.4848,159400.0
2013-06-21 14:35:00,60.62,60.66,60.57,60.65,186400.0,43.492,43.5207,43.4561,43.5135,186400.0
2013-06-21 14:40:00,60.65,60.65,60.54,60.57,126900.0,43.5135,43.5135,43.4346,43.4561,126900.0
2013-06-21 14:45:00,60.57,60.63,60.57,60.61,110800.0,43.4561,43.4992,43.4561,43.4848,110800.0
2013-06-21 14:50:00,60.61,60.66,60.6,60.66,75600.0,43.4848,43.5207,43.4777,43.5207,75600.0
2013-06-21 14:55:00,60.65,60.67,60.57,60.67,144400.0,43.5135,43.5279,43.4561,43.5279,144400.0
2013-06-21 15:00:00,60.67,60.71,60.65,60.66,142700.0,43.5279,43.5566,43.5135,43.5207,142700.0
2013-06-21 15:05:00,60.67,60.74,60.64,60.7,214900.0,43.5279,43.5781,43.5064,43.5494,214900.0
2013-06-21 15:10:00,60.7,60.76,60.68,60.69,169100.0,43.5494,43.5925,43.5351,43.5422,169100.0
2013-06-21 15:15:00,60.69,60.72,60.65,60.67,143000.0,43.5422,43.5638,43.5135,43.5279,143000.0
2013-06-21 15:20:00,60.67,60.75,60.65,60.7,191400.0,43.5279,43.5853,43.5135,43.5494,191400.0
2013-06-21 15:25:00,60.71,60.71,60.61,60.65,193300.0,43.5566,43.5566,43.4848,43.5135,193300.0
2013-06-21 15:30:00,60.66,60.73,60.66,60.71,287700.0,43.5207,43.5709,43.5207,43.5566,287700.0
2013-06-21 15:35:00,60.71,60.73,60.68,60.69,217500.0,43.5566,43.5709,43.5351,43.5422,217500.0
2013-06-21 15:40:00,60.69,60.69,60.59,60.6,215000.0,43.5422,43.5422,43.4705,43.4777,215000.0
2013-06-21 15:45:00,60.59,60.68,60.54,60.66,326200.0,43.4705,43.5351,43.4346,43.5207,326200.0
2013-06-21 15:50:00,60.66,60.7,60.61,60.66,404500.0,43.5207,43.5494,43.4848,43.5207,404500.0
2013-06-21 15:55:00,60.66,60.68,60.55,60.68,793700.0,43.5207,43.5351,43.4418,43.5351,793700.0
2013-06-24 09:30:00,60.0,60.03,59.57,59.95,682600.0,43.0472,43.0687,42.7387,43.0113,682600.0
2013-06-24 09:35:00,59.93,59.99,59.79,59.9,185800.0,42.997,43.04,42.8965,42.9755,185800.0
2013-06-24 09:40:00,59.9,60.0,59.89,59.98,185500.0,42.9755,43.0472,42.9683,43.0329,185500.0
2013-06-24 09:45:00,59.98,60.0,59.86,59.89,208600.0,43.0329,43.0472,42.9468,42.9683,208600.0
2013-06-24 09:50:00,59.89,59.9,59.53,59.55,394400.0,42.9683,42.9755,42.71,42.7243,394400.0
2013-06-24 09:55:00,59.55,59.61,59.47,59.51,417900.0,42.7243,42.7674,42.667,42.6956,417900.0
2013-06-24 10:00:00,59.51,59.56,59.48,59.54,395800.0,42.6956,42.7315,42.6741,42.7172,395800.0
2013-06-24 10:05:00,59.53,59.53,59.49,59.5,498600.0,42.71,42.71,42.6813,42.6885,498600.0
2013-06-24 10:10:00,59.5,59.61,59.48,59.57,416100.0,42.6885,42.7674,42.6741,42.7387,416100.0
2013-06-24 10:15:00,59.57,59.87,59.57,59.87,315000.0,42.7387,42.9539,42.7387,42.9539,315000.0
2013-06-24 10:20:00,59.87,59.87,59.63,59.65,281800.0,42.9539,42.9539,42.7817,42.7961,281800.0
2013-06-24 10:25:00,59.65,59.66,59.59,59.64,172900.0,42.7961,42.8033,42.753,42.7889,172900.0
2013-06-24 10:30:00,59.65,59.7,59.57,59.6,259100.0,42.7961,42.832,42.7387,42.7602,259100.0
2013-06-24 10:35:00,59.6,59.69,59.59,59.67,274700.0,42.7602,42.8248,42.753,42.8104,274700.0
2013-06-24 10:40:00,59.67,59.75,59.65,59.73,209200.0,42.8104,42.8678,42.7961,42.8535,209200.0
2013-06-24 10:45:00,59.73,59.84,59.68,59.77,185500.0,42.8535,42.9324,42.8176,42.8822,185500.0
2013-06-24 10:50:00,59.78,59.82,59.7,59.8,132100.0,42.8894,42.9181,42.832,42.9037,132100.0
2013-06-24 10:55:00,59.8,59.83,59.69,59.69,160100.0,42.9037,42.9252,42.8248,42.8248,160100.0
2013-06-24 11:00:00,59.72,59.78,59.68,59.75,189300.0,42.8463,42.8894,42.8176,42.8678,189300.0
2013-06-24 11:05:00,59.76,59.91,59.68,59.91,171000.0,42.875,42.9826,42.8176,42.9826,171000.0
2013-06-24 11:10:00,59.9,59.94,59.88,59.91,157500.0,42.9755,43.0042,42.9611,42.9826,157500.0
2013-06-24 11:15:00,59.91,59.93,59.8,59.8,128800.0,42.9826,42.997,42.9037,42.9037,128800.0
2013-06-24 11:20:00,59.8,59.8,59.62,59.62,267300.0,42.9037,42.9037,42.7746,42.7746,267300.0
2013-06-24 11:25:00,59.62,59.65,59.54,59.55,258700.0,42.7746,42.7961,42.7172,42.7243,258700.0
2013-06-24 11:30:00,59.55,59.72,59.55,59.66,157400.0,42.7243,42.8463,42.7243,42.8033,157400.0
2013-06-24 11:35:00,59.67,59.77,59.65,59.76,146600.0,42.8104,42.8822,42.7961,42.875,146600.0
2013-06-24 11:40:00,59.76,59.85,59.71,59.73,137200.0,42.875,42.9396,42.8391,42.8535,137200.0
2013-06-24 11:45:00,59.73,59.75,59.67,59.7,87500.0,42.8535,42.8678,42.8104,42.832,87500.0
2013-06-24 11:50:00,59.7,59.77,59.66,59.68,119500.0,42.832,42.8822,42.8033,42.8176,119500.0
2013-06-24 11:55:00,59.68,59.68,59.6,59.6,236500.0,42.8176,42.8176,42.7602,42.7602,236500.0
2013-06-24 12:00:00,59.6,59.68,59.55,59.56,261300.0,42.7602,42.8176,42.7243,42.7315,261300.0
2013-06-24 12:05:00,59.55,59.57,59.5,59.57,214900.0,42.7243,42.7387,42.6885,42.7387,214900.0
2013-06-24 12:10:00,59.57,59.57,59.5,59.52,244000.0,42.7387,42.7387,42.6885,42.7028,244000.0
2013-06-24 12:15:00,59.52,59.61,59.46,59.53,350000.0,42.7028,42.7674,42.6598,42.71,350000.0
2013-06-24 12:20:00,59.53,59.66,59.48,59.63,268900.0,42.71,42.8033,42.6741,42.7817,268900.0
2013-06-24 12:25:00,59.64,59.7,59.59,59.65,265600.0,42.7889,42.832,42.753,42.7961,265600.0
2013-06-24 12:30:00,59.66,59.8,59.65,59.8,266500.0,42.8033,42.9037,42.7961,42.9037,266500.0
2013-06-24 12:35:00,59.81,59.84,59.71,59.72,86200.0,42.9109,42.9324,42.8391,42.8463,86200.0
2013-06-24 12:40:00,59.72,59.77,59.69,59.74,100600.0,42.8463,42.8822,42.8248,42.8607,100600.0
2013-06-24 12:45:00,59.73,59.79,59.68,59.72,105200.0,42.8535,42.8965,42.8176,42.8463,105200.0
2013-06-24 12:50:00,59.72,59.76,59.68,59.75,54400.0,42.8463,42.875,42.8176,42.8678,54400.0
2013-06-24 12:55:00,59.75,59.83,59.72,59.8,109600.0,42.8678,42.9252,42.8463,42.9037,109600.0
2013-06-24 13:00:00,59.8,59.9,59.77,59.83,157600.0,42.9037,42.9755,42.8822,42.9252,157600.0
2013-06-24 13:05:00,59.83,59.84,59.69,59.72,121000.0,42.9252,42.9324,42.8248,42.8463,121000.0
2013-06-24 13:10:00,59.72,59.89,59.7,59.87,146200.0,42.8463,42.9683,42.832,42.9539,146200.0
2013-06-24 13:15:00,59.87,59.88,59.77,59.78,112300.0,42.9539,42.9611,42.8822,42.8894,112300.0
2013-06-24 13:20:00,59.8,59.83,59.71,59.78,175000.0,42.9037,42.9252,42.8391,42.8894,175000.0
2013-06-24 13:25:00,59.78,59.78,59.67,59.74,176200.0,42.8894,42.8894,42.8104,42.8607,176200.0
2013-06-24 13:30:00,59.73,59.79,59.71,59.75,113000.0,42.8535,42.8965,42.8391,42.8678,113000.0
2013-06-24 13:35:00,59.75,59.78,59.7,59.76,53700.0,42.8678,42.8894,42.832,42.875,53700.0
2013-06-24 13:40:00,59.77,59.86,59.75,59.86,109600.0,42.8822,42.9468,42.8678,42.9468,109600.0
2013-06-24 13:45:00,59.86,59.89,59.78,59.81,120800.0,42.9468,42.9683,42.8894,42.9109,120800.0
2013-06-24 13:50:00,59.8,59.81,59.72,59.75,144300.0,42.9037,42.9109,42.8463,42.8678,144300.0
2013-06-24 13:55:00,59.74,59.76,59.71,59.74,120000.0,42.8607,42.875,42.8391,42.8607,120000.0
2013-06-24 14:00:00,59.75,59.83,59.71,59.81,192300.0,42.8678,42.9252,42.8391,42.9109,192300.0
2013-06-24 14:05:00,59.81,59.91,59.81,59.91,109600.0,42.9109,42.9826,42.9109,42.9826,109600.0
2013-06-24 14:10:00,59.91,59.98,59.91,59.96,186200.0,42.9826,43.0329,42.9826,43.0185,186200.0
2013-06-24 14:15:00,59.96,60.0,59.96,59.99,92900.0,43.0185,43.0472,43.0185,43.04,92900.0
2013-06-24 14:20:00,59.99,60.01,59.94,59.98,259400.0,43.04,43.0544,43.0042,43.0329,259400.0
2013-06-24 14:25:00,59.97,60.08,59.96,60.05,155400.0,43.0257,43.1046,43.0185,43.0831,155400.0
2013-06-24 14:30:00,60.05,60.16,60.04,60.15,127300.0,43.0831,43.162,43.0759,43.1548,127300.0
2013-06-24 14:35:00,60.15,60.19,60.09,60.19,114200.0,43.1548,43.1835,43.1118,43.1835,114200.0
2013-06-24 14:40:00,60.19,60.2,60.1,60.15,164000.0,43.1835,43.1907,43.1189,43.1548,164000.0
2013-06-24 14:45:00,60.15,60.17,60.08,60.17,121000.0,43.1548,43.1692,43.1046,43.1692,121000.0
2013-06-24 14:50:00,60.17,60.21,60.09,60.11,157100.0,43.1692,43.1979,43.1118,43.1261,157100.0
2013-06-24 14:55:00,60.11,60.12,59.99,60.04,152600.0,43.1261,43.1333,43.04,43.0759,152600.0
2013-06-24 15:00:00,60.02,60.15,60.0,60.11,144000.0,43.0615,43.1548,43.0472,43.1261,144000.0
2013-06-24 15:05:00,60.1,60.18,60.1,60.11,113800.0,43.1189,43.1763,43.1189,43.1261,113800.0
2013-06-24 15:10:00,60.1,60.12,60.0,60.01,167000.0,43.1189,43.1333,43.0472,43.0544,167000.0
2013-06-24 15:15:00,60.01,60.03,59.93,59.98,273800.0,43.0544,43.0687,42.997,43.0329,273800.0
2013-06-24 15:20:00,59.97,60.09,59.94,60.05,153100.0,43.0257,43.1118,43.0042,43.0831,153100.0
2013-06-24 15:25:00,60.06,60.1,59.94,59.96,304700.0,43.0902,43.1189,43.0042,43.0185,304700.0
2013-06-24 15:30:00,59.97,60.01,59.94,59.94,269000.0,43.0257,43.0544,43.0042,43.0042,269000.0
2013-06-24 15:35:00,59.94,60.06,59.93,60.06,206600.0,43.0042,43.0902,42.997,43.0902,206600.0
2013-06-24 15:40:00,60.05,60.06,59.99,60.03,182500.0,43.0831,43.0902,43.04,43.0687,182500.0
2013-06-24 15:45:00,60.02,60.02,59.89,59.96,368200.0,43.0615,43.0615,42.9683,43.0185,368200.0
2013-06-24 15:50:00,59.97,60.08,59.94,60.07,483100.0,43.0257,43.1046,43.0042,43.0974,483100.0
2013-06-24 15:55:00,60.07,60.08,59.88,59.88,509400.0,43.0974,43.1046,42.9611,42.9611,509400.0
2013-06-25 09:30:00,60.42,60.56,60.37,60.54,663800.0,43.3485,43.449,43.3127,43.4346,663800.0
2013-06-25 09:35:00,60.54,60.7,60.54,60.68,269100.0,43.4346,43.5494,43.4346,43.5351,269100.0
2013-06-25 09:40:00,60.67,60.78,60.65,60.7,203500.0,43.5279,43.6068,43.5135,43.5494,203500.0
2013-06-25 09:45:00,60.71,60.72,60.63,60.65,240100.0,43.5566,43.5638,43.4992,43.5135,240100.0
2013-06-25 09:50:00,60.65,60.73,60.65,60.66,173800.0,43.5135,43.5709,43.5135,43.5207,173800.0
2013-06-25 09:55:00,60.66,60.66,60.6,60.64,158300.0,43.5207,43.5207,43.4777,43.5064,158300.0
2013-06-25 10:00:00,60.64,60.71,60.6,60.68,310600.0,43.5064,43.5566,43.4777,43.5351,310600.0
2013-06-25 10:05:00,60.68,60.69,60.51,60.6,252400.0,43.5351,43.5422,43.4131,43.4777,252400.0
2013-06-25 10:10:00,60.58,60.6,60.45,60.5,319700.0,43.4633,43.4777,43.3701,43.4059,319700.0
2013-06-25 10:15:00,60.5,60.53,60.42,60.51,323000.0,43.4059,43.4275,43.3485,43.4131,323000.0
2013-06-25 10:20:00,60.5,60.57,60.49,60.54,210900.0,43.4059,43.4561,43.3988,43.4346,210900.0
2013-06-25 10:25:00,60.54,60.68,60.52,60.67,186100.0,43.4346,43.5351,43.4203,43.5279,186100.0
2013-06-25 10:30:00,60.67,60.81,60.65,60.8,246000.0,43.5279,43.6283,43.5135,43.6212,246000.0
2013-06-25 10:35:00,60.79,60.82,60.77,60.81,249700.0,43.614,43.6355,43.5996,43.6283,249700.0
2013-06-25 10:40:00,60.81,60.93,60.78,60.91,191500.0,43.6283,43.7144,43.6068,43.7001,191500.0
2013-06-25 10:45:00,60.9,60.99,60.9,60.98,159200.0,43.6929,43.7575,43.6929,43.7503,159200.0
2013-06-25 10:50:00,60.98,61.03,60.92,60.93,177700.0,43.7503,43.7862,43.7073,43.7144,177700.0
2013-06-25 10:55:00,60.94,61.01,60.86,60.89,182700.0,43.7216,43.7718,43.6642,43.6857,182700.0
2013-06-25 11:00:00,60.9,60.92,60.85,60.87,168300.0,43.6929,43.7073,43.657,43.6714,168300.0
2013-06-25 11:05:00,60.86,60.96,60.83,60.95,118800.0,43.6642,43.736,43.6427,43.7288,118800.0
2013-06-25 11:10:00,60.95,60.96,60.87,60.87,89500.0,43.7288,43.736,43.6714,43.6714,89500.0
2013-06-25 11:15:00,60.88,60.9,60.85,60.87,111400.0,43.6786,43.6929,43.657,43.6714,111400.0
2013-06-25 11:20:00,60.87,60.88,60.82,60.83,113800.0,43.6714,43.6786,43.6355,43.6427,113800.0
2013-06-25 11:25:00,60.83,60.87,60.82,60.86,164600.0,43.6427,43.6714,43.6355,43.6642,164600.0
2013-06-25 11:30:00,60.86,60.94,60.83,60.88,149500.0,43.6642,43.7216,43.6427,43.6786,149500.0
2013-06-25 11:35:00,60.88,60.92,60.88,60.9,65400.0,43.6786,43.7073,43.6786,43.6929,65400.0
2013-06-25 11:40:00,60.9,60.94,60.89,60.93,160000.0,43.6929,43.7216,43.6857,43.7144,160000.0
2013-06-25 11:45:00,60.92,60.98,60.89,60.98,126100.0,43.7073,43.7503,43.6857,43.7503,126100.0
2013-06-25 11:50:00,60.98,61.05,60.98,61.03,147000.0,43.7503,43.8005,43.7503,43.7862,147000.0
2013-06-25 11:55:00,61.03,61.08,61.01,61.08,105500.0,43.7862,43.822,43.7718,43.822,105500.0
2013-06-25 12:00:00,61.08,61.17,61.04,61.16,156400.0,43.822,43.8866,43.7934,43.8794,156400.0
2013-06-25 12:05:00,61.17,61.4,61.17,61.4,260700.0,43.8866,44.0516,43.8866,44.0516,260700.0
2013-06-25 12:10:00,61.4,61.48,61.33,61.34,205800.0,44.0516,44.109,44.0014,44.0086,205800.0
2013-06-25 12:15:00,61.34,61.35,61.26,61.35,84800.0,44.0086,44.0158,43.9512,44.0158,84800.0
2013-06-25 12:20:00,61.34,61.35,61.3,61.35,100800.0,44.0086,44.0158,43.9799,44.0158,100800.0
2013-06-25 12:25:00,61.34,61.43,61.34,61.43,174100.0,44.0086,44.0732,44.0086,44.0732,174100.0
2013-06-25 12:30:00,61.43,61.51,61.4,61.44,212200.0,44.0732,44.1306,44.0516,44.0803,212200.0
2013-06-25 12:35:00,61.43,61.44,61.35,61.4,108800.0,44.0732,44.0803,44.0158,44.0516,108800.0
2013-06-25 12:40:00,61.41,61.45,61.38,61.43,173100.0,44.0588,44.0875,44.0373,44.0732,173100.0
2013-06-25 12:45:00,61.44,61.45,61.4,61.4,97000.0,44.0803,44.0875,44.0516,44.0516,97000.0
2013-06-25 12:50:00,61.41,61.45,61.41,61.43,189500.0,44.0588,44.0875,44.0588,44.0732,189500.0
2013-06-25 12:55:00,61.43,61.47,61.4,61.41,398900.0,44.0732,44.1019,44.0516,44.0588,398900.0
2013-06-25 13:00:00,61.42,61.5,61.4,61.49,96400.0,44.066,44.1234,44.0516,44.1162,96400.0
2013-06-25 13:05:00,61.49,61.51,61.48,61.51,212500.0,44.1162,44.1306,44.109,44.1306,212500.0
2013-06-25 13:10:00,61.51,61.62,61.47,61.62,254000.0,44.1306,44.2095,44.1019,44.2095,254000.0
2013-06-25 13:15:00,61.62,61.64,61.52,61.53,166000.0,44.2095,44.2238,44.1377,44.1449,166000.0
2013-06-25 13:20:00,61.52,61.55,61.5,61.54,181700.0,44.1377,44.1593,44.1234,44.1521,181700.0
2013-06-25 13:25:00,61.54,61.62,61.51,61.6,168700.0,44.1521,44.2095,44.1306,44.1951,168700.0
2013-06-25 13:30:00,61.6,61.7,61.58,61.68,203100.0,44.1951,44.2669,44.1808,44.2525,203100.0
2013-06-25 13:35:00,61.69,61.75,61.66,61.75,217900.0,44.2597,44.3027,44.2382,44.3027,217900.0
2013-06-25 13:40:00,61.75,61.79,61.7,61.76,260400.0,44.3027,44.3314,44.2669,44.3099,260400.0
2013-06-25 13:45:00,61.75,62.02,61.75,62.02,356300.0,44.3027,44.4965,44.3027,44.4965,356300.0
2013-06-25 13:50:00,62.02,62.02,61.82,61.84,294200.0,44.4965,44.4965,44.353,44.3673,294200.0
2013-06-25 13:55:00,61.85,61.86,61.75,61.84,187100.0,44.3745,44.3817,44.3027,44.3673,187100.0
2013-06-25 14:00:00,61.84,61.85,61.76,61.77,184500.0,44.3673,44.3745,44.3099,44.3171,184500.0
2013-06-25 14:05:00,61.77,61.88,61.77,61.86,126900.0,44.3171,44.396,44.3171,44.3817,126900.0
2013-06-25 14:10:00,61.87,61.93,61.86,61.91,254900.0,44.3888,44.4319,44.3817,44.4175,254900.0
2013-06-25 14:15:00,61.91,61.95,61.91,61.94,141500.0,44.4175,44.4462,44.4175,44.4391,141500.0
2013-06-25 14:20:00,61.94,62.0,61.92,61.99,252400.0,44.4391,44.4821,44.4247,44.4749,252400.0
2013-06-25 14:25:00,62.0,62.01,61.94,61.94,254700.0,44.4821,44.4893,44.4391,44.4391,254700.0
2013-06-25 14:30:00,61.95,62.0,61.92,61.98,220900.0,44.4462,44.4821,44.4247,44.4678,220900.0
2013-06-25 14:35:00,61.99,62.05,61.98,62.01,229900.0,44.4749,44.518,44.4678,44.4893,229900.0
2013-06-25 14:40:00,62.01,62.03,61.97,62.02,186000.0,44.4893,44.5036,44.4606,44.4965,186000.0
2013-06-25 14:45:00,62.01,62.1,62.01,62.1,230000.0,44.4893,44.5539,44.4893,44.5539,230000.0
2013-06-25 14:50:00,62.1,62.15,62.07,62.12,388000.0,44.5539,44.5897,44.5323,44.5682,388000.0
2013-06-25 14:55:00,62.12,62.13,62.02,62.02,221200.0,44.5682,44.5754,44.4965,44.4965,221200.0
2013-06-25 15:00:00,62.02,62.06,61.96,62.05,229000.0,44.4965,44.5252,44.4534,44.518,229000.0
2013-06-25 15:05:00,62.06,62.13,62.04,62.12,283400.0,44.5252,44.5754,44.5108,44.5682,283400.0
2013-06-25 15:10:00,62.11,62.22,62.11,62.15,383500.0,44.561,44.6399,44.561,44.5897,383500.0
2013-06-25 15:15:00,62.15,62.16,62.12,62.12,345900.0,44.5897,44.5969,44.5682,44.5682,345900.0
2013-06-25 15:20:00,62.12,62.31,62.11,62.28,331000.0,44.5682,44.7045,44.561,44.683,331000.0
2013-06-25 15:25:00,62.27,62.33,62.2,62.32,336700.0,44.6758,44.7189,44.6256,44.7117,336700.0
2013-06-25 15:30:00,62.32,62.38,62.27,62.35,577800.0,44.7117,44.7547,44.6758,44.7332,577800.0
2013-06-25 15:35:00,62.35,62.38,62.26,62.27,417100.0,44.7332,44.7547,44.6686,44.6758,417100.0
2013-06-25 15:40:00,62.27,62.32,62.06,62.14,428000.0,44.6758,44.7117,44.5252,44.5826,428000.0
2013-06-25 15:45:00,62.14,62.15,61.96,61.98,439300.0,44.5826,44.5897,44.4534,44.4678,439300.0
2013-06-25 15:50:00,61.98,61.98,61.84,61.9,771700.0,44.4678,44.4678,44.3673,44.4104,771700.0
2013-06-25 15:55:00,61.89,61.96,61.77,61.78,1120900.0,44.4032,44.4534,44.3171,44.3243,1120900.0
2013-06-26 09:30:00,62.56,62.92,62.34,62.36,598600.0,44.8839,45.1422,44.726,44.7404,598600.0
2013-06-26 09:35:00,62.37,62.56,62.35,62.46,360100.0,44.7476,44.8839,44.7332,44.8121,360100.0
2013-06-26 09:40:00,62.46,62.47,62.28,62.4,306800.0,44.8121,44.8193,44.683,44.7691,306800.0
2013-06-26 09:45:00,62.41,62.47,62.4,62.41,186700.0,44.7763,44.8193,44.7691,44.7763,186700.0
2013-06-26 09:50:00,62.42,62.45,62.38,62.43,129300.0,44.7834,44.805,44.7547,44.7906,129300.0
2013-06-26 09:55:00,62.43,62.44,62.35,62.42,167600.0,44.7906,44.7978,44.7332,44.7834,167600.0
2013-06-26 10:00:00,62.43,62.45,62.38,62.41,235400.0,44.7906,44.805,44.7547,44.7763,235400.0
2013-06-26 10:05:00,62.41,62.45,62.37,62.42,315000.0,44.7763,44.805,44.7476,44.7834,315000.0
2013-06-26 10:10:00,62.42,62.43,62.35,62.37,308400.0,44.7834,44.7906,44.7332,44.7476,308400.0
2013-06-26 10:15:00,62.36,62.44,62.35,62.38,737400.0,44.7404,44.7978,44.7332,44.7547,737400.0
2013-06-26 10:20:00,62.38,62.44,62.37,62.4,160600.0,44.7547,44.7978,44.7476,44.7691,160600.0
2013-06-26 10:25:00,62.41,62.44,62.39,62.4,157300.0,44.7763,44.7978,44.7619,44.7691,157300.0
2013-06-26 10:30:00,62.4,62.42,62.36,62.37,179700.0,44.7691,44.7834,44.7404,44.7476,179700.0
2013-06-26 10:35:00,62.38,62.41,62.35,62.36,348000.0,44.7547,44.7763,44.7332,44.7404,348000.0
2013-06-26 10:40:00,62.36,62.38,62.33,62.36,316200.0,44.7404,44.7547,44.7189,44.7404,316200.0
2013-06-26 10:45:00,62.36,62.37,62.3,62.33,237600.0,44.7404,44.7476,44.6973,44.7189,237600.0
2013-06-26 10:50:00,62.34,62.34,62.3,62.31,214700.0,44.726,44.726,44.6973,44.7045,214700.0
2013-06-26 10:55:00,62.3,62.3,62.26,62.28,151700.0,44.6973,44.6973,44.6686,44.683,151700.0
2013-06-26 11:00:00,62.27,62.29,62.25,62.27,165500.0,44.6758,44.6902,44.6615,44.6758,165500.0
2013-06-26 11:05:00,62.27,62.33,62.25,62.3,228700.0,44.6758,44.7189,44.6615,44.6973,228700.0
2013-06-26 11:10:00,62.29,62.31,62.22,62.22,179700.0,44.6902,44.7045,44.6399,44.6399,179700.0
2013-06-26 11:15:00,62.22,62.28,62.19,62.22,196400.0,44.6399,44.683,44.6184,44.6399,196400.0
2013-06-26 11:20:00,62.22,62.25,62.2,62.23,90300.0,44.6399,44.6615,44.6256,44.6471,90300.0
2013-06-26 11:25:00,62.24,62.25,62.21,62.21,103300.0,44.6543,44.6615,44.6328,44.6328,103300.0
2013-06-26 11:30:00,62.21,62.25,62.19,62.25,118000.0,44.6328,44.6615,44.6184,44.6615,118000.0
2013-06-26 11:35:00,62.25,62.3,62.23,62.27,136400.0,44.6615,44.6973,44.6471,44.6758,136400.0
2013-06-26 11:40:00,62.28,62.31,62.26,62.29,133900.0,44.683,44.7045,44.6686,44.6902,133900.0
2013-06-26 11:45:00,62.3,62.35,62.28,62.32,152400.0,44.6973,44.7332,44.683,44.7117,152400.0
2013-06-26 11:50:00,62.33,62.33,62.3,62.3,82600.0,44.7189,44.7189,44.6973,44.6973,82600.0
2013-06-26 11:55:00,62.31,62.34,62.28,62.3,186000.0,44.7045,44.726,44.683,44.6973,186000.0
2013-06-26 12:00:00,62.31,62.37,62.3,62.36,87100.0,44.7045,44.7476,44.6973,44.7404,87100.0
2013-06-26 12:05:00,62.36,62.37,62.31,62.32,64500.0,44.7404,44.7476,44.7045,44.7117,64500.0
2013-06-26 12:10:00,62.31,62.33,62.28,62.32,73700.0,44.7045,44.7189,44.683,44.7117,73700.0
2013-06-26 12:15:00,62.32,62.33,62.18,62.19,108200.0,44.7117,44.7189,44.6112,44.6184,108200.0
2013-06-26 12:20:00,62.19,62.24,62.19,62.21,69900.0,44.6184,44.6543,44.6184,44.6328,69900.0
2013-06-26 12:25:00,62.2,62.21,62.17,62.17,34500.0,44.6256,44.6328,44.6041,44.6041,34500.0
2013-06-26 12:30:00,62.18,62.18,62.08,62.08,76300.0,44.6112,44.6112,44.5395,44.5395,76300.0
2013-06-26 12:35:00,62.09,62.09,62.03,62.06,118000.0,44.5467,44.5467,44.5036,44.5252,118000.0
2013-06-26 12:40:00,62.07,62.07,62.0,62.0,95600.0,44.5323,44.5323,44.4821,44.4821,95600.0
2013-06-26 12:45:00,62.0,62.0,61.88,61.89,185000.0,44.4821,44.4821,44.396,44.4032,185000.0
2013-06-26 12:50:00,61.88,61.92,61.86,61.87,193800.0,44.396,44.4247,44.3817,44.3888,193800.0
2013-06-26 12:55:00,61.86,61.87,61.79,61.79,159400.0,44.3817,44.3888,44.3314,44.3314,159400.0
2013-06-26 13:00:00,61.79,61.88,61.75,61.76,116000.0,44.3314,44.396,44.3027,44.3099,116000.0
2013-06-26 13:05:00,61.75,61.77,61.72,61.72,184400.0,44.3027,44.3171,44.2812,44.2812,184400.0
2013-06-26 13:10:00,61.73,61.84,61.73,61.84,118300.0,44.2884,44.3673,44.2884,44.3673,118300.0
2013-06-26 13:15:00,61.84,61.91,61.8,61.8,145100.0,44.3673,44.4175,44.3386,44.3386,145100.0
2013-06-26 13:20:00,61.8,61.81,61.75,61.77,77800.0,44.3386,44.3458,44.3027,44.3171,77800.0
2013-06-26 13:25:00,61.77,61.88,61.75,61.87,87000.0,44.3171,44.396,44.3027,44.3888,87000.0
2013-06-26 13:30:00,61.87,61.88,61.79,61.83,73000.0,44.3888,44.396,44.3314,44.3601,73000.0
2013-06-26 13:35:00,61.83,61.84,61.77,61.77,78900.0,44.3601,44.3673,44.3171,44.3171,78900.0
2013-06-26 13:40:00,61.78,61.78,61.64,61.66,156400.0,44.3243,44.3243,44.2238,44.2382,156400.0
2013-06-26 13:45:00,61.67,61.7,61.5,61.53,285500.0,44.2453,44.2669,44.1234,44.1449,285500.0
2013-06-26 13:50:00,61.51,61.59,61.5,61.56,174700.0,44.1306,44.188,44.1234,44.1664,174700.0
2013-06-26 13:55:00,61.55,61.55,61.42,61.47,204300.0,44.1593,44.1593,44.066,44.1019,204300.0
2013-06-26 14:00:00,61.47,61.55,61.46,61.46,151800.0,44.1019,44.1593,44.0947,44.0947,151800.0
2013-06-26 14:05:00,61.47,61.48,61.31,61.32,338700.0,44.1019,44.109,43.9871,43.9942,338700.0
2013-06-26 14:10:00,61.32,61.44,61.28,61.31,237400.0,43.9942,44.0803,43.9655,43.9871,237400.0
2013-06-26 14:15:00,61.3,61.36,61.25,61.25,189900.0,43.9799,44.0229,43.944,43.944,189900.0
2013-06-26 14:20:00,61.26,61.47,61.25,61.47,179400.0,43.9512,44.1019,43.944,44.1019,179400.0
2013-06-26 14:25:00,61.47,61.53,61.45,61.52,98800.0,44.1019,44.1449,44.0875,44.1377,98800.0
2013-06-26 14:30:00,61.52,61.53,61.37,61.42,154700.0,44.1377,44.1449,44.0301,44.066,154700.0
2013-06-26 14:35:00,61.42,61.5,61.41,61.48,108500.0,44.066,44.1234,44.0588,44.109,108500.0
2013-06-26 14:40:00,61.48,61.51,61.42,61.42,107800.0,44.109,44.1306,44.066,44.066,107800.0
2013-06-26 14:45:00,61.43,61.43,61.37,61.43,65400.0,44.0732,44.0732,44.0301,44.0732,65400.0
2013-06-26 14:50:00,61.43,61.43,61.34,61.34,247900.0,44.0732,44.0732,44.0086,44.0086,247900.0
2013-06-26 14:55:00,61.34,61.36,61.23,61.23,221800.0,44.0086,44.0229,43.9297,43.9297,221800.0
2013-06-26 15:00:00,61.23,61.4,61.23,61.32,374600.0,43.9297,44.0516,43.9297,43.9942,374600.0
2013-06-26 15:05:00,61.32,61.42,61.32,61.39,182700.0,43.9942,44.066,43.9942,44.0445,182700.0
2013-06-26 15:10:00,61.39,61.41,61.35,61.39,284700.0,44.0445,44.0588,44.0158,44.0445,284700.0
2013-06-26 15:15:00,61.39,61.45,61.37,61.44,157400.0,44.0445,44.0875,44.0301,44.0803,157400.0
2013-06-26 15:20:00,61.44,61.51,61.43,61.48,179400.0,44.0803,44.1306,44.0732,44.109,179400.0
2013-06-26 15:25:00,61.48,61.48,61.3,61.3,263100.0,44.109,44.109,43.9799,43.9799,263100.0
2013-06-26 15:30:00,61.3,61.33,61.28,61.29,280200.0,43.9799,44.0014,43.9655,43.9727,280200.0
2013-06-26 15:35:00,61.3,61.3,61.24,61.29,312900.0,43.9799,43.9799,43.9368,43.9727,312900.0
2013-06-26 15:40:00,61.29,61.33,61.17,61.18,258300.0,43.9727,44.0014,43.8866,43.8938,258300.0
2013-06-26 15:45:00,61.19,61.29,61.18,61.24,607700.0,43.901,43.9727,43.8938,43.9368,607700.0
2013-06-26 15:50:00,61.24,61.45,61.24,61.44,317900.0,43.9368,44.0875,43.9368,44.0803,317900.0
2013-06-26 15:55:00,61.45,61.45,61.23,61.27,752500.0,44.0875,44.0875,43.9297,43.9584,752500.0
2013-06-27 09:30:00,61.63,61.77,61.2,61.21,501700.0,44.2166,44.3171,43.9081,43.9153,501700.0
2013-06-27 09:35:00,61.22,61.44,61.13,61.27,359800.0,43.9225,44.0803,43.8579,43.9584,359800.0
2013-06-27 09:40:00,61.26,61.3,61.15,61.27,199900.0,43.9512,43.9799,43.8723,43.9584,199900.0
2013-06-27 09:45:00,61.27,61.39,61.1,61.1,242500.0,43.9584,44.0445,43.8364,43.8364,242500.0
2013-06-27 09:50:00,61.11,61.12,60.95,60.97,284100.0,43.8436,43.8507,43.7288,43.7431,284100.0
2013-06-27 09:55:00,60.98,60.98,60.84,60.88,438800.0,43.7503,43.7503,43.6499,43.6786,438800.0
2013-06-27 10:00:00,60.88,60.93,60.69,60.69,731100.0,43.6786,43.7144,43.5422,43.5422,731100.0
2013-06-27 10:05:00,60.7,60.88,60.66,60.83,589400.0,43.5494,43.6786,43.5207,43.6427,589400.0
2013-06-27 10:10:00,60.83,61.0,60.83,60.96,292700.0,43.6427,43.7647,43.6427,43.736,292700.0
2013-06-27 10:15:00,60.95,60.96,60.71,60.72,363800.0,43.7288,43.736,43.5566,43.5638,363800.0
2013-06-27 10:20:00,60.71,60.92,60.69,60.88,382900.0,43.5566,43.7073,43.5422,43.6786,382900.0
2013-06-27 10:25:00,60.88,61.15,60.88,61.15,212700.0,43.6786,43.8723,43.6786,43.8723,212700.0
2013-06-27 10:30:00,61.15,61.18,61.02,61.04,434500.0,43.8723,43.8938,43.779,43.7934,434500.0
2013-06-27 10:35:00,61.04,61.06,60.87,60.87,184100.0,43.7934,43.8077,43.6714,43.6714,184100.0
2013-06-27 10:40:00,60.88,60.97,60.86,60.86,144200.0,43.6786,43.7431,43.6642,43.6642,144200.0
2013-06-27 10:45:00,60.86,61.01,60.86,61.0,203000.0,43.6642,43.7718,43.6642,43.7647,203000.0
2013-06-27 10:50:00,61.0,61.06,60.98,60.99,154800.0,43.7647,43.8077,43.7503,43.7575,154800.0
2013-06-27 10:55:00,61.0,61.03,60.96,61.01,119900.0,43.7647,43.7862,43.736,43.7718,119900.0
2013-06-27 11:00:00,61.02,61.07,60.99,61.07,108700.0,43.779,43.8149,43.7575,43.8149,108700.0
2013-06-27 11:05:00,61.07,61.08,60.98,60.99,138900.0,43.8149,43.822,43.7503,43.7575,138900.0
2013-06-27 11:10:00,61.0,61.0,60.91,60.92,101300.0,43.7647,43.7647,43.7001,43.7073,101300.0
2013-06-27 11:15:00,60.92,61.01,60.92,60.98,107800.0,43.7073,43.7718,43.7073,43.7503,107800.0
2013-06-27 11:20:00,60.99,61.03,60.98,61.0,183800.0,43.7575,43.7862,43.7503,43.7647,183800.0
2013-06-27 11:25:00,61.0,61.04,60.99,61.0,118000.0,43.7647,43.7934,43.7575,43.7647,118000.0
2013-06-27 11:30:00,61.01,61.01,60.95,60.97,96900.0,43.7718,43.7718,43.7288,43.7431,96900.0
2013-06-27 11:35:00,60.97,61.02,60.96,61.0,139200.0,43.7431,43.779,43.736,43.7647,139200.0
2013-06-27 11:40:00,61.0,61.04,60.98,61.04,88700.0,43.7647,43.7934,43.7503,43.7934,88700.0
2013-06-27 11:45:00,61.03,61.06,61.0,61.01,114500.0,43.7862,43.8077,43.7647,43.7718,114500.0
2013-06-27 11:50:00,61.01,61.02,60.99,61.0,114200.0,43.7718,43.779,43.7575,43.7647,114200.0
2013-06-27 11:55:00,61.01,61.09,61.0,61.07,92100.0,43.7718,43.8292,43.7647,43.8149,92100.0
2013-06-27 12:00:00,61.07,61.09,61.0,61.01,129500.0,43.8149,43.8292,43.7647,43.7718,129500.0
2013-06-27 12:05:00,61.02,61.07,60.99,61.04,107700.0,43.779,43.8149,43.7575,43.7934,107700.0
2013-06-27 12:10:00,61.04,61.08,61.03,61.06,77900.0,43.7934,43.822,43.7862,43.8077,77900.0
2013-06-27 12:15:00,61.05,61.08,61.03,61.08,225000.0,43.8005,43.822,43.7862,43.822,225000.0
2013-06-27 12:20:00,61.07,61.13,60.89,60.89,506500.0,43.8149,43.8579,43.6857,43.6857,506500.0
2013-06-27 12:25:00,60.89,60.99,60.86,60.98,324500.0,43.6857,43.7575,43.6642,43.7503,324500.0
2013-06-27 12:30:00,60.98,60.99,60.92,60.98,146900.0,43.7503,43.7575,43.7073,43.7503,146900.0
2013-06-27 12:35:00,60.97,60.99,60.9,60.91,102600.0,43.7431,43.7575,43.6929,43.7001,102600.0
2013-06-27 12:40:00,60.91,61.0,60.9,60.94,93900.0,43.7001,43.7647,43.6929,43.7216,93900.0
2013-06-27 12:45:00,60.93,60.96,60.88,60.88,90200.0,43.7144,43.736,43.6786,43.6786,90200.0
2013-06-27 12:50:00,60.88,60.89,60.8,60.83,116500.0,43.6786,43.6857,43.6212,43.6427,116500.0
2013-06-27 12:55:00,60.84,60.87,60.76,60.76,130400.0,43.6499,43.6714,43.5925,43.5925,130400.0
2013-06-27 13:00:00,60.77,60.9,60.77,60.88,244300.0,43.5996,43.6929,43.5996,43.6786,244300.0
2013-06-27 13:05:00,60.87,60.9,60.85,60.87,74600.0,43.6714,43.6929,43.657,43.6714,74600.0
2013-06-27 13:10:00,60.87,60.9,60.87,60.88,84700.0,43.6714,43.6929,43.6714,43.6786,84700.0
2013-06-27 13:15:00,60.87,60.93,60.85,60.92,66800.0,43.6714,43.7144,43.657,43.7073,66800.0
2013-06-27 13:20:00,60.93,60.96,60.88,60.95,70400.0,43.7144,43.736,43.6786,43.7288,70400.0
2013-06-27 13:25:00,60.96,61.01,60.95,61.0,106800.0,43.736,43.7718,43.7288,43.7647,106800.0
2013-06-27 13:30:00,61.0,61.04,60.99,61.03,79400.0,43.7647,43.7934,43.7575,43.7862,79400.0
2013-06-27 13:35:00,61.04,61.09,61.04,61.07,98900.0,43.7934,43.8292,43.7934,43.8149,98900.0
2013-06-27 13:40:00,61.07,61.08,61.04,61.07,72500.0,43.8149,43.822,43.7934,43.8149,72500.0
2013-06-27 13:45:00,61.06,61.15,61.05,61.12,75000.0,43.8077,43.8723,43.8005,43.8507,75000.0
2013-06-27 13:50:00,61.13,61.13,61.07,61.09,96900.0,43.8579,43.8579,43.8149,43.8292,96900.0
2013-06-27 13:55:00,61.09,61.1,60.98,60.99,148900.0,43.8292,43.8364,43.7503,43.7575,148900.0
2013-06-27 14:00:00,60.99,61.0,60.95,61.0,110700.0,43.7575,43.7647,43.7288,43.7647,110700.0
2013-06-27 14:05:00,61.0,61.02,60.92,60.93,138500.0,43.7647,43.779,43.7073,43.7144,138500.0
2013-06-27 14:10:00,60.93,60.93,60.85,60.86,119000.0,43.7144,43.7144,43.657,43.6642,119000.0
2013-06-27 14:15:00,60.86,61.0,60.84,61.0,129600.0,43.6642,43.7647,43.6499,43.7647,129600.0
2013-06-27 14:20:00,61.0,61.02,60.97,60.98,135800.0,43.7647,43.779,43.7431,43.7503,135800.0
2013-06-27 14:25:00,60.97,61.01,60.95,60.99,86300.0,43.7431,43.7718,43.7288,43.7575,86300.0
2013-06-27 14:30:00,61.0,61.01,60.97,60.97,126900.0,43.7647,43.7718,43.7431,43.7431,126900.0
2013-06-27 14:35:00,60.97,60.97,60.91,60.91,88600.0,43.7431,43.7431,43.7001,43.7001,88600.0
2013-06-27 14:40:00,60.92,61.0,60.91,60.95,157200.0,43.7073,43.7647,43.7001,43.7288,157200.0
2013-06-27 14:45:00,60.97,61.04,60.96,61.03,137100.0,43.7431,43.7934,43.736,43.7862,137100.0
2013-06-27 14:50:00,61.04,61.06,61.0,61.03,90800.0,43.7934,43.8077,43.7647,43.7862,90800.0
2013-06-27 14:55:00,61.03,61.08,61.03,61.06,59800.0,43.7862,43.822,43.7862,43.8077,59800.0
2013-06-27 15:00:00,61.06,61.09,61.06,61.06,97000.0,43.8077,43.8292,43.8077,43.8077,97000.0
2013-06-27 15:05:00,61.06,61.09,61.02,61.07,100700.0,43.8077,43.8292,43.779,43.8149,100700.0
2013-06-27 15:10:00,61.06,61.19,61.06,61.17,105900.0,43.8077,43.901,43.8077,43.8866,105900.0
2013-06-27 15:15:00,61.17,61.19,61.16,61.18,71100.0,43.8866,43.901,43.8794,43.8938,71100.0
2013-06-27 15:20:00,61.18,61.18,61.13,61.17,77000.0,43.8938,43.8938,43.8579,43.8866,77000.0
2013-06-27 15:25:00,61.17,61.2,61.15,61.16,97200.0,43.8866,43.9081,43.8723,43.8794,97200.0
2013-06-27 15:30:00,61.16,61.17,61.1,61.11,113000.0,43.8794,43.8866,43.8364,43.8436,113000.0
2013-06-27 15:35:00,61.1,61.17,61.09,61.15,166600.0,43.8364,43.8866,43.8292,43.8723,166600.0
2013-06-27 15:40:00,61.16,61.17,61.1,61.1,105600.0,43.8794,43.8866,43.8364,43.8364,105600.0
2013-06-27 15:45:00,61.1,61.15,61.08,61.09,186200.0,43.8364,43.8723,43.822,43.8292,186200.0
2013-06-27 15:50:00,61.1,61.16,61.1,61.16,174900.0,43.8364,43.8794,43.8364,43.8794,174900.0
2013-06-27 15:55:00,61.16,61.18,60.27,61.07,445300.0,43.8794,43.8938,43.2409,43.8149,445300.0
2013-06-28 09:30:00,60.64,60.96,60.55,60.84,243500.0,43.5064,43.736,43.4418,43.6499,243500.0
2013-06-28 09:35:00,60.83,60.84,60.69,60.75,208700.0,43.6427,43.6499,43.5422,43.5853,208700.0
2013-06-28 09:40:00,60.75,60.82,60.69,60.76,197900.0,43.5853,43.6355,43.5422,43.5925,197900.0
2013-06-28 09:45:00,60.77,60.87,60.74,60.86,205300.0,43.5996,43.6714,43.5781,43.6642,205300.0
2013-06-28 09:50:00,60.86,60.86,60.77,60.79,106100.0,43.6642,43.6642,43.5996,43.614,106100.0
2013-06-28 09:55:00,60.8,60.84,60.77,60.81,131500.0,43.6212,43.6499,43.5996,43.6283,131500.0
2013-06-28 10:00:00,60.83,60.89,60.82,60.86,124800.0,43.6427,43.6857,43.6355,43.6642,124800.0
2013-06-28 10:05:00,60.85,60.85,60.77,60.82,155400.0,43.657,43.657,43.5996,43.6355,155400.0
2013-06-28 10:10:00,60.82,60.88,60.78,60.88,116300.0,43.6355,43.6786,43.6068,43.6786,116300.0
2013-06-28 10:15:00,60.87,60.92,60.86,60.92,205600.0,43.6714,43.7073,43.6642,43.7073,205600.0
2013-06-28 10:20:00,60.91,60.96,60.89,60.94,80800.0,43.7001,43.736,43.6857,43.7216,80800.0
2013-06-28 10:25:00,60.95,61.04,60.94,61.03,126100.0,43.7288,43.7934,43.7216,43.7862,126100.0
2013-06-28 10:30:00,61.03,61.09,61.0,61.01,102600.0,43.7862,43.8292,43.7647,43.7718,102600.0
2013-06-28 10:35:00,61.02,61.21,61.02,61.2,153800.0,43.779,43.9153,43.779,43.9081,153800.0
2013-06-28 10:40:00,61.19,61.22,61.09,61.13,123600.0,43.901,43.9225,43.8292,43.8579,123600.0
2013-06-28 10:45:00,61.14,61.14,61.06,61.08,76300.0,43.8651,43.8651,43.8077,43.822,76300.0
2013-06-28 10:50:00,61.09,61.21,61.07,61.2,88100.0,43.8292,43.9153,43.8149,43.9081,88100.0
2013-06-28 10:55:00,61.19,61.24,61.17,61.17,80400.0,43.901,43.9368,43.8866,43.8866,80400.0
2013-06-28 11:00:00,61.17,61.29,61.14,61.29,92100.0,43.8866,43.9727,43.8651,43.9727,92100.0
2013-06-28 11:05:00,61.3,61.33,61.28,61.3,123500.0,43.9799,44.0014,43.9655,43.9799,123500.0
2013-06-28 11:10:00,61.3,61.39,61.3,61.35,103700.0,43.9799,44.0445,43.9799,44.0158,103700.0
2013-06-28 11:15:00,61.36,61.44,61.32,61.4,263800.0,44.0229,44.0803,43.9942,44.0516,263800.0
2013-06-28 11:20:00,61.4,61.48,61.4,61.46,131300.0,44.0516,44.109,44.0516,44.0947,131300.0
2013-06-28 11:25:00,61.46,61.48,61.4,61.42,158700.0,44.0947,44.109,44.0516,44.066,158700.0
2013-06-28 11:30:00,61.43,61.46,61.41,61.42,161300.0,44.0732,44.0947,44.0588,44.066,161300.0
2013-06-28 11:35:00,61.43,61.5,61.4,61.42,173900.0,44.0732,44.1234,44.0516,44.066,173900.0
2013-06-28 11:40:00,61.42,61.46,61.39,61.46,253600.0,44.066,44.0947,44.0445,44.0947,253600.0
2013-06-28 11:45:00,61.46,61.56,61.45,61.56,119200.0,44.0947,44.1664,44.0875,44.1664,119200.0
2013-06-28 11:50:00,61.55,61.63,61.45,61.52,335000.0,44.1593,44.2166,44.0875,44.1377,335000.0
2013-06-28 11:55:00,61.52,61.57,61.5,61.55,145000.0,44.1377,44.1736,44.1234,44.1593,145000.0
2013-06-28 12:00:00,61.54,61.55,61.42,61.44,83400.0,44.1521,44.1593,44.066,44.0803,83400.0
2013-06-28 12:05:00,61.44,61.45,61.35,61.36,94500.0,44.0803,44.0875,44.0158,44.0229,94500.0
2013-06-28 12:10:00,61.35,61.37,61.26,61.36,122100.0,44.0158,44.0301,43.9512,44.0229,122100.0
2013-06-28 12:15:00,61.37,61.43,61.33,61.35,76000.0,44.0301,44.0732,44.0014,44.0158,76000.0
2013-06-28 12:20:00,61.34,61.37,61.25,61.25,69300.0,44.0086,44.0301,43.944,43.944,69300.0
2013-06-28 12:25:00,61.25,61.3,61.22,61.3,79100.0,43.944,43.9799,43.9225,43.9799,79100.0
2013-06-28 12:30:00,61.3,61.33,61.26,61.32,48900.0,43.9799,44.0014,43.9512,43.9942,48900.0
2013-06-28 12:35:00,61.32,61.36,61.32,61.36,56600.0,43.9942,44.0229,43.9942,44.0229,56600.0
2013-06-28 12:40:00,61.36,61.36,61.3,61.3,32100.0,44.0229,44.0229,43.9799,43.9799,32100.0
2013-06-28 12:45:00,61.31,61.31,61.22,61.25,62200.0,43.9871,43.9871,43.9225,43.944,62200.0
2013-06-28 12:50:00,61.25,61.35,61.24,61.33,45600.0,43.944,44.0158,43.9368,44.0014,45600.0
2013-06-28 12:55:00,61.34,61.37,61.25,61.26,33100.0,44.0086,44.0301,43.944,43.9512,33100.0
2013-06-28 13:00:00,61.25,61.25,61.2,61.21,43600.0,43.944,43.944,43.9081,43.9153,43600.0
2013-06-28 13:05:00,61.2,61.29,61.2,61.29,62100.0,43.9081,43.9727,43.9081,43.9727,62100.0
2013-06-28 13:10:00,61.28,61.37,61.28,61.32,53900.0,43.9655,44.0301,43.9655,43.9942,53900.0
2013-06-28 13:15:00,61.31,61.43,61.31,61.41,87000.0,43.9871,44.0732,43.9871,44.0588,87000.0
2013-06-28 13:20:00,61.42,61.44,61.39,61.43,61000.0,44.066,44.0803,44.0445,44.0732,61000.0
2013-06-28 13:25:00,61.43,61.43,61.39,61.42,51700.0,44.0732,44.0732,44.0445,44.066,51700.0
2013-06-28 13:30:00,61.42,61.46,61.42,61.44,45800.0,44.066,44.0947,44.066,44.0803,45800.0
2013-06-28 13:35:00,61.45,61.46,61.44,61.44,40700.0,44.0875,44.0947,44.0803,44.0803,40700.0
2013-06-28 13:40:00,61.44,61.44,61.36,61.43,98000.0,44.0803,44.0803,44.0229,44.0732,98000.0
2013-06-28 13:45:00,61.42,61.43,61.37,61.38,59300.0,44.066,44.0732,44.0301,44.0373,59300.0
2013-06-28 13:50:00,61.37,61.38,61.33,61.35,69600.0,44.0301,44.0373,44.0014,44.0158,69600.0
2013-06-28 13:55:00,61.35,61.37,61.33,61.34,57600.0,44.0158,44.0301,44.0014,44.0086,57600.0
2013-06-28 14:00:00,61.35,61.39,61.35,61.37,58100.0,44.0158,44.0445,44.0158,44.0301,58100.0
2013-06-28 14:05:00,61.37,61.42,61.36,61.38,109800.0,44.0301,44.066,44.0229,44.0373,109800.0
2013-06-28 14:10:00,61.38,61.41,61.36,61.38,136200.0,44.0373,44.0588,44.0229,44.0373,136200.0
2013-06-28 14:15:00,61.38,61.43,61.34,61.36,145200.0,44.0373,44.0732,44.0086,44.0229,145200.0
2013-06-28 14:20:00,61.35,61.37,61.29,61.3,77700.0,44.0158,44.0301,43.9727,43.9799,77700.0
2013-06-28 14:25:00,61.3,61.36,61.3,61.33,68300.0,43.9799,44.0229,43.9799,44.0014,68300.0
2013-06-28 14:30:00,61.33,61.36,61.33,61.34,35800.0,44.0014,44.0229,44.0014,44.0086,35800.0
2013-06-28 14:35:00,61.34,61.4,61.33,61.38,50600.0,44.0086,44.0516,44.0014,44.0373,50600.0
2013-06-28 14:40:00,61.38,61.39,61.27,61.27,103300.0,44.0373,44.0445,43.9584,43.9584,103300.0
2013-06-28 14:45:00,61.27,61.32,61.26,61.31,74500.0,43.9584,43.9942,43.9512,43.9871,74500.0
2013-06-28 14:50:00,61.32,61.34,61.29,61.29,90000.0,43.9942,44.0086,43.9727,43.9727,90000.0
2013-06-28 14:55:00,61.29,61.32,61.28,61.31,89000.0,43.9727,43.9942,43.9655,43.9871,89000.0
2013-06-28 15:00:00,61.3,61.3,61.08,61.08,148200.0,43.9799,43.9799,43.822,43.822,148200.0
2013-06-28 15:05:00,61.09,61.18,61.09,61.16,93200.0,43.8292,43.8938,43.8292,43.8794,93200.0
2013-06-28 15:10:00,61.15,61.19,61.12,61.18,65700.0,43.8723,43.901,43.8507,43.8938,65700.0
2013-06-28 15:15:00,61.19,61.28,61.18,61.27,81500.0,43.901,43.9655,43.8938,43.9584,81500.0
2013-06-28 15:20:00,61.27,61.36,61.26,61.34,91700.0,43.9584,44.0229,43.9512,44.0086,91700.0
2013-06-28 15:25:00,61.35,61.41,61.33,61.41,107700.0,44.0158,44.0588,44.0014,44.0588,107700.0
2013-06-28 15:30:00,61.41,61.53,61.4,61.51,143200.0,44.0588,44.1449,44.0516,44.1306,143200.0
2013-06-28 15:35:00,61.51,61.54,61.5,61.52,137300.0,44.1306,44.1521,44.1234,44.1377,137300.0
2013-06-28 15:40:00,61.52,61.53,61.44,61.46,123200.0,44.1377,44.1449,44.0803,44.0947,123200.0
2013-06-28 15:45:00,61.47,61.48,61.42,61.43,148400.0,44.1019,44.109,44.066,44.0732,148400.0
2013-06-28 15:50:00,61.43,61.44,61.22,61.24,432200.0,44.0732,44.0803,43.9225,43.9368,432200.0
2013-06-28 15:55:00,61.24,61.25,61.08,61.09,608300.0,43.9368,43.944,43.822,43.8292,608300.0
2013-07-01 09:30:00,61.5,61.61,61.27,61.35,242000.0,44.1234,44.2023,43.9584,44.0158,242000.0
2013-07-01 09:35:00,61.35,61.45,61.26,61.29,160700.0,44.0158,44.0875,43.9512,43.9727,160700.0
2013-07-01 09:40:00,61.28,61.39,61.13,61.13,118300.0,43.9655,44.0445,43.8579,43.8579,118300.0
2013-07-01 09:45:00,61.14,61.24,61.08,61.2,192100.0,43.8651,43.9368,43.822,43.9081,192100.0
2013-07-01 09:50:00,61.19,61.33,61.19,61.25,102300.0,43.901,44.0014,43.901,43.944,102300.0
2013-07-01 09:55:00,61.25,61.27,61.21,61.27,74100.0,43.944,43.9584,43.9153,43.9584,74100.0
2013-07-01 10:00:00,61.26,61.43,61.22,61.37,106400.0,43.9512,44.0732,43.9225,44.0301,106400.0
2013-07-01 10:05:00,61.37,61.45,61.35,61.43,113000.0,44.0301,44.0875,44.0158,44.0732,113000.0
2013-07-01 10:10:00,61.44,61.48,61.37,61.44,81700.0,44.0803,44.109,44.0301,44.0803,81700.0
2013-07-01 10:15:00,61.44,61.48,61.43,61.48,99000.0,44.0803,44.109,44.0732,44.109,99000.0
2013-07-01 10:20:00,61.48,61.55,61.47,61.5,89000.0,44.109,44.1593,44.1019,44.1234,89000.0
2013-07-01 10:25:00,61.5,61.52,61.45,61.49,66500.0,44.1234,44.1377,44.0875,44.1162,66500.0
2013-07-01 10:30:00,61.48,61.53,61.48,61.53,48800.0,44.109,44.1449,44.109,44.1449,48800.0
2013-07-01 10:35:00,61.52,61.53,61.36,61.37,97400.0,44.1377,44.1449,44.0229,44.0301,97400.0
2013-07-01 10:40:00,61.36,61.44,61.36,61.37,85800.0,44.0229,44.0803,44.0229,44.0301,85800.0
2013-07-01 10:45:00,61.37,61.41,61.36,61.41,35000.0,44.0301,44.0588,44.0229,44.0588,35000.0
2013-07-01 10:50:00,61.41,61.41,61.36,61.37,56600.0,44.0588,44.0588,44.0229,44.0301,56600.0
2013-07-01 10:55:00,61.36,61.42,61.35,61.38,57100.0,44.0229,44.066,44.0158,44.0373,57100.0
2013-07-01 11:00:00,61.38,61.46,61.38,61.45,54600.0,44.0373,44.0947,44.0373,44.0875,54600.0
2013-07-01 11:05:00,61.45,61.49,61.44,61.47,43300.0,44.0875,44.1162,44.0803,44.1019,43300.0
2013-07-01 11:10:00,61.47,61.48,61.43,61.43,45000.0,44.1019,44.109,44.0732,44.0732,45000.0
2013-07-01 11:15:00,61.43,61.44,61.39,61.4,56100.0,44.0732,44.0803,44.0445,44.0516,56100.0
2013-07-01 11:20:00,61.4,61.45,61.38,61.45,48100.0,44.0516,44.0875,44.0373,44.0875,48100.0
2013-07-01 11:25:00,61.44,61.44,61.4,61.41,33100.0,44.0803,44.0803,44.0516,44.0588,33100.0
2013-07-01 11:30:00,61.41,61.45,61.41,61.44,75500.0,44.0588,44.0875,44.0588,44.0803,75500.0
2013-07-01 11:35:00,61.45,61.47,61.37,61.38,93200.0,44.0875,44.1019,44.0301,44.0373,93200.0
2013-07-01 11:40:00,61.37,61.39,61.34,61.39,101200.0,44.0301,44.0445,44.0086,44.0445,101200.0
2013-07-01 11:45:00,61.39,61.45,61.39,61.44,71100.0,44.0445,44.0875,44.0445,44.0803,71100.0
2013-07-01 11:50:00,61.44,61.48,61.41,61.41,104900.0,44.0803,44.109,44.0588,44.0588,104900.0
2013-07-01 11:55:00,61.41,61.44,61.41,61.42,79100.0,44.0588,44.0803,44.0588,44.066,79100.0
2013-07-01 12:00:00,61.42,61.44,61.35,61.37,76700.0,44.066,44.0803,44.0158,44.0301,76700.0
2013-07-01 12:05:00,61.37,61.42,61.33,61.42,61500.0,44.0301,44.066,44.0014,44.066,61500.0
2013-07-01 12:10:00,61.42,61.45,61.4,61.43,55000.0,44.066,44.0875,44.0516,44.0732,55000.0
2013-07-01 12:15:00,61.44,61.47,61.41,61.42,118000.0,44.0803,44.1019,44.0588,44.066,118000.0
2013-07-01 12:20:00,61.4,61.4,61.26,61.28,67700.0,44.0516,44.0516,43.9512,43.9655,67700.0
2013-07-01 12:25:00,61.29,61.31,61.24,61.24,58600.0,43.9727,43.9871,43.9368,43.9368,58600.0
2013-07-01 12:30:00,61.24,61.33,61.24,61.3,61400.0,43.9368,44.0014,43.9368,43.9799,61400.0
2013-07-01 12:35:00,61.31,61.4,61.3,61.38,62700.0,43.9871,44.0516,43.9799,44.0373,62700.0
2013-07-01 12:40:00,61.38,61.43,61.36,61.36,38300.0,44.0373,44.0732,44.0229,44.0229,38300.0
2013-07-01 12:45:00,61.36,61.39,61.31,61.39,52000.0,44.0229,44.0445,43.9871,44.0445,52000.0
2013-07-01 12:50:00,61.38,61.39,61.35,61.35,69100.0,44.0373,44.0445,44.0158,44.0158,69100.0
2013-07-01 12:55:00,61.35,61.36,61.32,61.35,44600.0,44.0158,44.0229,43.9942,44.0158,44600.0
2013-07-01 13:00:00,61.35,61.36,61.29,61.33,42900.0,44.0158,44.0229,43.9727,44.0014,42900.0
2013-07-01 13:05:00,61.32,61.33,61.31,61.32,40500.0,43.9942,44.0014,43.9871,43.9942,40500.0
2013-07-01 13:10:00,61.31,61.36,61.31,61.31,37400.0,43.9871,44.0229,43.9871,43.9871,37400.0
2013-07-01 13:15:00,61.31,61.39,61.31,61.39,42800.0,43.9871,44.0445,43.9871,44.0445,42800.0
2013-07-01 13:20:00,61.39,61.41,61.38,61.41,52800.0,44.0445,44.0588,44.0373,44.0588,52800.0
2013-07-01 13:25:00,61.41,61.42,61.39,61.4,43800.0,44.0588,44.066,44.0445,44.0516,43800.0
2013-07-01 13:30:00,61.4,61.44,61.39,61.42,55700.0,44.0516,44.0803,44.0445,44.066,55700.0
2013-07-01 13:35:00,61.43,61.46,61.41,61.45,49100.0,44.0732,44.0947,44.0588,44.0875,49100.0
2013-07-01 13:40:00,61.45,61.47,61.41,61.42,55500.0,44.0875,44.1019,44.0588,44.066,55500.0
2013-07-01 13:45:00,61.41,61.42,61.36,61.36,59500.0,44.0588,44.066,44.0229,44.0229,59500.0
2013-07-01 13:50:00,61.36,61.4,61.35,61.38,72800.0,44.0229,44.0516,44.0158,44.0373,72800.0
2013-07-01 13:55:00,61.37,61.38,61.28,61.29,52900.0,44.0301,44.0373,43.9655,43.9727,52900.0
2013-07-01 14:00:00,61.28,61.32,61.28,61.29,48600.0,43.9655,43.9942,43.9655,43.9727,48600.0
2013-07-01 14:05:00,61.29,61.3,61.17,61.25,137700.0,43.9727,43.9799,43.8866,43.944,137700.0
2013-07-01 14:10:00,61.25,61.28,61.2,61.2,64400.0,43.944,43.9655,43.9081,43.9081,64400.0
2013-07-01 14:15:00,61.19,61.25,61.17,61.24,84700.0,43.901,43.944,43.8866,43.9368,84700.0
2013-07-01 14:20:00,61.23,61.24,61.1,61.1,80700.0,43.9297,43.9368,43.8364,43.8364,80700.0
2013-07-01 14:25:00,61.1,61.12,61.06,61.11,87400.0,43.8364,43.8507,43.8077,43.8436,87400.0
2013-07-01 14:30:00,61.1,61.17,61.09,61.17,136900.0,43.8364,43.8866,43.8292,43.8866,136900.0
2013-07-01 14:35:00,61.17,61.29,61.15,61.28,104300.0,43.8866,43.9727,43.8723,43.9655,104300.0
2013-07-01 14:40:00,61.28,61.32,61.23,61.31,60900.0,43.9655,43.9942,43.9297,43.9871,60900.0
2013-07-01 14:45:00,61.31,61.32,61.21,61.22,71400.0,43.9871,43.9942,43.9153,43.9225,71400.0
2013-07-01 14:50:00,61.22,61.3,61.2,61.3,91600.0,43.9225,43.9799,43.9081,43.9799,91600.0
2013-07-01 14:55:00,61.3,61.34,61.29,61.3,51100.0,43.9799,44.0086,43.9727,43.9799,51100.0
2013-07-01 15:00:00,61.31,61.32,61.27,61.29,87800.0,43.9871,43.9942,43.9584,43.9727,87800.0
2013-07-01 15:05:00,61.29,61.3,61.26,61.26,44300.0,43.9727,43.9799,43.9512,43.9512,44300.0
2013-07-01 15:10:00,61.26,61.29,61.21,61.28,61400.0,43.9512,43.9727,43.9153,43.9655,61400.0
2013-07-01 15:15:00,61.29,61.3,61.21,61.21,70300.0,43.9727,43.9799,43.9153,43.9153,70300.0
2013-07-01 15:20:00,61.21,61.24,61.16,61.18,79000.0,43.9153,43.9368,43.8794,43.8938,79000.0
2013-07-01 15:25:00,61.18,61.21,61.14,61.14,73100.0,43.8938,43.9153,43.8651,43.8651,73100.0
2013-07-01 15:30:00,61.15,61.15,61.05,61.12,143400.0,43.8723,43.8723,43.8005,43.8507,143400.0
2013-07-01 15:35:00,61.13,61.14,60.99,61.0,177300.0,43.8579,43.8651,43.7575,43.7647,177300.0
2013-07-01 15:40:00,61.0,61.06,60.95,61.04,158800.0,43.7647,43.8077,43.7288,43.7934,158800.0
2013-07-01 15:45:00,61.04,61.04,60.96,60.96,250100.0,43.7934,43.7934,43.736,43.736,250100.0
2013-07-01 15:50:00,60.95,60.95,60.9,60.93,222400.0,43.7288,43.7288,43.6929,43.7144,222400.0
2013-07-01 15:55:00,60.93,61.0,60.91,60.95,332100.0,43.7144,43.7647,43.7001,43.7288,332100.0
2013-07-02 09:30:00,60.74,61.1,60.66,60.87,135800.0,43.5781,43.8364,43.5207,43.6714,135800.0
2013-07-02 09:35:00,60.87,60.87,60.77,60.83,204600.0,43.6714,43.6714,43.5996,43.6427,204600.0
2013-07-02 09:40:00,60.84,60.96,60.82,60.91,155700.0,43.6499,43.736,43.6355,43.7001,155700.0
2013-07-02 09:45:00,60.92,61.09,60.92,61.02,78700.0,43.7073,43.8292,43.7073,43.779,78700.0
2013-07-02 09:50:00,61.03,61.05,60.94,60.97,98100.0,43.7862,43.8005,43.7216,43.7431,98100.0
2013-07-02 09:55:00,60.97,61.06,60.92,61.02,137800.0,43.7431,43.8077,43.7073,43.779,137800.0
2013-07-02 10:00:00,61.01,61.05,60.96,61.01,147200.0,43.7718,43.8005,43.736,43.7718,147200.0
2013-07-02 10:05:00,61.02,61.19,61.02,61.08,110600.0,43.779,43.901,43.779,43.822,110600.0
2013-07-02 10:10:00,61.08,61.15,61.05,61.14,69600.0,43.822,43.8723,43.8005,43.8651,69600.0
2013-07-02 10:15:00,61.14,61.17,61.07,61.15,69400.0,43.8651,43.8866,43.8149,43.8723,69400.0
2013-07-02 10:20:00,61.15,61.22,61.09,61.1,117200.0,43.8723,43.9225,43.8292,43.8364,117200.0
2013-07-02 10:25:00,61.1,61.11,61.03,61.03,70100.0,43.8364,43.8436,43.7862,43.7862,70100.0
2013-07-02 10:30:00,61.02,61.03,60.99,61.02,89400.0,43.779,43.7862,43.7575,43.779,89400.0
2013-07-02 10:35:00,61.02,61.05,61.01,61.03,50700.0,43.779,43.8005,43.7718,43.7862,50700.0
2013-07-02 10:40:00,61.04,61.13,61.03,61.09,67900.0,43.7934,43.8579,43.7862,43.8292,67900.0
2013-07-02 10:45:00,61.11,61.14,61.01,61.01,99000.0,43.8436,43.8651,43.7718,43.7718,99000.0
2013-07-02 10:50:00,61.02,61.09,61.0,61.07,51000.0,43.779,43.8292,43.7647,43.8149,51000.0
2013-07-02 10:55:00,61.07,61.15,61.07,61.12,51300.0,43.8149,43.8723,43.8149,43.8507,51300.0
2013-07-02 11:00:00,61.13,61.16,61.11,61.12,57900.0,43.8579,43.8794,43.8436,43.8507,57900.0
2013-07-02 11:05:00,61.12,61.17,61.11,61.14,35300.0,43.8507,43.8866,43.8436,43.8651,35300.0
2013-07-02 11:10:00,61.14,61.19,61.12,61.19,36000.0,43.8651,43.901,43.8507,43.901,36000.0
2013-07-02 11:15:00,61.18,61.21,61.15,61.15,79400.0,43.8938,43.9153,43.8723,43.8723,79400.0
2013-07-02 11:20:00,61.14,61.15,61.08,61.11,56100.0,43.8651,43.8723,43.822,43.8436,56100.0
2013-07-02 11:25:00,61.12,61.14,61.07,61.12,56400.0,43.8507,43.8651,43.8149,43.8507,56400.0
2013-07-02 11:30:00,61.12,61.14,61.09,61.09,71300.0,43.8507,43.8651,43.8292,43.8292,71300.0
2013-07-02 11:35:00,61.1,61.12,61.08,61.12,48000.0,43.8364,43.8507,43.822,43.8507,48000.0
2013-07-02 11:40:00,61.12,61.18,61.1,61.17,41100.0,43.8507,43.8938,43.8364,43.8866,41100.0
2013-07-02 11:45:00,61.17,61.21,61.16,61.19,63700.0,43.8866,43.9153,43.8794,43.901,63700.0
2013-07-02 11:50:00,61.19,61.23,61.18,61.22,58400.0,43.901,43.9297,43.8938,43.9225,58400.0
2013-07-02 11:55:00,61.22,61.23,61.14,61.15,41200.0,43.9225,43.9297,43.8651,43.8723,41200.0
2013-07-02 12:00:00,61.14,61.17,61.13,61.15,19400.0,43.8651,43.8866,43.8579,43.8723,19400.0
2013-07-02 12:05:00,61.14,61.18,61.11,61.11,42600.0,43.8651,43.8938,43.8436,43.8436,42600.0
2013-07-02 12:10:00,61.11,61.12,61.05,61.05,45600.0,43.8436,43.8507,43.8005,43.8005,45600.0
2013-07-02 12:15:00,61.05,61.09,61.04,61.07,53100.0,43.8005,43.8292,43.7934,43.8149,53100.0
2013-07-02 12:20:00,61.07,61.09,61.04,61.05,71100.0,43.8149,43.8292,43.7934,43.8005,71100.0
2013-07-02 12:25:00,61.05,61.06,61.03,61.05,46500.0,43.8005,43.8077,43.7862,43.8005,46500.0
2013-07-02 12:30:00,61.04,61.16,61.02,61.16,74100.0,43.7934,43.8794,43.779,43.8794,74100.0
2013-07-02 12:35:00,61.16,61.16,61.14,61.16,40100.0,43.8794,43.8794,43.8651,43.8794,40100.0
2013-07-02 12:40:00,61.15,61.16,61.04,61.07,75100.0,43.8723,43.8794,43.7934,43.8149,75100.0
2013-07-02 12:45:00,61.06,61.08,61.01,61.07,50700.0,43.8077,43.822,43.7718,43.8149,50700.0
2013-07-02 12:50:00,61.07,61.08,61.03,61.04,40200.0,43.8149,43.822,43.7862,43.7934,40200.0
2013-07-02 12:55:00,61.04,61.07,61.04,61.06,77100.0,43.7934,43.8149,43.7934,43.8077,77100.0
2013-07-02 13:00:00,61.05,61.06,61.0,61.0,48500.0,43.8005,43.8077,43.7647,43.7647,48500.0
2013-07-02 13:05:00,61.0,61.03,61.0,61.03,28800.0,43.7647,43.7862,43.7647,43.7862,28800.0
2013-07-02 13:10:00,61.03,61.04,61.0,61.01,59000.0,43.7862,43.7934,43.7647,43.7718,59000.0
2013-07-02 13:15:00,61.0,61.03,60.99,61.03,70300.0,43.7647,43.7862,43.7575,43.7862,70300.0
2013-07-02 13:20:00,61.02,61.04,61.0,61.01,30900.0,43.779,43.7934,43.7647,43.7718,30900.0
2013-07-02 13:25:00,61.0,61.02,60.99,61.01,55200.0,43.7647,43.779,43.7575,43.7718,55200.0
2013-07-02 13:30:00,61.0,61.01,60.98,61.0,124500.0,43.7647,43.7718,43.7503,43.7647,124500.0
2013-07-02 13:35:00,60.99,61.0,60.79,60.82,153800.0,43.7575,43.7647,43.614,43.6355,153800.0
2013-07-02 13:40:00,60.82,60.82,60.75,60.81,75300.0,43.6355,43.6355,43.5853,43.6283,75300.0
2013-07-02 13:45:00,60.82,60.83,60.79,60.8,87300.0,43.6355,43.6427,43.614,43.6212,87300.0
2013-07-02 13:50:00,60.81,60.84,60.8,60.83,92000.0,43.6283,43.6499,43.6212,43.6427,92000.0
2013-07-02 13:55:00,60.83,60.84,60.8,60.82,47200.0,43.6427,43.6499,43.6212,43.6355,47200.0
2013-07-02 14:00:00,60.82,60.83,60.79,60.81,173000.0,43.6355,43.6427,43.614,43.6283,173000.0
2013-07-02 14:05:00,60.81,60.81,60.74,60.74,138600.0,43.6283,43.6283,43.5781,43.5781,138600.0
2013-07-02 14:10:00,60.75,60.76,60.67,60.72,200900.0,43.5853,43.5925,43.5279,43.5638,200900.0
2013-07-02 14:15:00,60.72,60.74,60.7,60.74,99600.0,43.5638,43.5781,43.5494,43.5781,99600.0
2013-07-02 14:20:00,60.74,60.75,60.71,60.71,117400.0,43.5781,43.5853,43.5566,43.5566,117400.0
2013-07-02 14:25:00,60.7,60.74,60.64,60.72,101800.0,43.5494,43.5781,43.5064,43.5638,101800.0
2013-07-02 14:30:00,60.72,60.8,60.71,60.8,59000.0,43.5638,43.6212,43.5566,43.6212,59000.0
2013-07-02 14:35:00,60.8,60.8,60.66,60.67,83300.0,43.6212,43.6212,43.5207,43.5279,83300.0
2013-07-02 14:40:00,60.66,60.71,60.66,60.7,85200.0,43.5207,43.5566,43.5207,43.5494,85200.0
2013-07-02 14:45:00,60.71,60.73,60.66,60.73,101700.0,43.5566,43.5709,43.5207,43.5709,101700.0
2013-07-02 14:50:00,60.73,60.79,60.72,60.75,137700.0,43.5709,43.614,43.5638,43.5853,137700.0
2013-07-02 14:55:00,60.75,60.76,60.72,60.72,53200.0,43.5853,43.5925,43.5638,43.5638,53200.0
2013-07-02 15:00:00,60.73,60.75,60.71,60.74,116500.0,43.5709,43.5853,43.5566,43.5781,116500.0
2013-07-02 15:05:00,60.74,60.78,60.72,60.74,78000.0,43.5781,43.6068,43.5638,43.5781,78000.0
2013-07-02 15:10:00,60.74,60.83,60.74,60.79,88800.0,43.5781,43.6427,43.5781,43.614,88800.0
2013-07-02 15:15:00,60.8,60.84,60.78,60.83,68100.0,43.6212,43.6499,43.6068,43.6427,68100.0
2013-07-02 15:20:00,60.83,60.84,60.78,60.79,64000.0,43.6427,43.6499,43.6068,43.614,64000.0
2013-07-02 15:25:00,60.78,60.82,60.75,60.79,120600.0,43.6068,43.6355,43.5853,43.614,120600.0
2013-07-02 15:30:00,60.79,60.82,60.67,60.71,131200.0,43.614,43.6355,43.5279,43.5566,131200.0
2013-07-02 15:35:00,60.71,60.81,60.7,60.81,98900.0,43.5566,43.6283,43.5494,43.6283,98900.0
2013-07-02 15:40:00,60.81,60.84,60.78,60.8,112000.0,43.6283,43.6499,43.6068,43.6212,112000.0
2013-07-02 15:45:00,60.8,60.9,60.8,60.82,138100.0,43.6212,43.6929,43.6212,43.6355,138100.0
2013-07-02 15:50:00,60.82,60.9,60.82,60.9,177900.0,43.6355,43.6929,43.6355,43.6929,177900.0
2013-07-02 15:55:00,60.9,61.0,60.88,60.91,421900.0,43.6929,43.7647,43.6786,43.7001,421900.0
2013-07-03 09:30:00,60.74,60.98,60.66,60.96,172100.0,43.5781,43.7503,43.5207,43.736,172100.0
2013-07-03 09:35:00,60.95,61.05,60.93,60.96,130700.0,43.7288,43.8005,43.7144,43.736,130700.0
2013-07-03 09:40:00,60.96,61.01,60.93,60.97,94700.0,43.736,43.7718,43.7144,43.7431,94700.0
2013-07-03 09:45:00,60.97,61.01,60.86,60.87,55400.0,43.7431,43.7718,43.6642,43.6714,55400.0
2013-07-03 09:50:00,60.87,61.03,60.87,60.95,84200.0,43.6714,43.7862,43.6714,43.7288,84200.0
2013-07-03 09:55:00,60.95,61.06,60.89,60.89,67600.0,43.7288,43.8077,43.6857,43.6857,67600.0
2013-07-03 10:00:00,60.89,61.01,60.79,60.82,169100.0,43.6857,43.7718,43.614,43.6355,169100.0
2013-07-03 10:05:00,60.82,60.86,60.76,60.84,70100.0,43.6355,43.6642,43.5925,43.6499,70100.0
2013-07-03 10:10:00,60.83,60.88,60.8,60.88,124700.0,43.6427,43.6786,43.6212,43.6786,124700.0
2013-07-03 10:15:00,60.88,60.92,60.86,60.89,103500.0,43.6786,43.7073,43.6642,43.6857,103500.0
2013-07-03 10:20:00,60.9,61.0,60.9,61.0,66900.0,43.6929,43.7647,43.6929,43.7647,66900.0
2013-07-03 10:25:00,60.99,61.03,60.94,61.02,66100.0,43.7575,43.7862,43.7216,43.779,66100.0
2013-07-03 10:30:00,61.03,61.08,61.02,61.07,78400.0,43.7862,43.822,43.779,43.8149,78400.0
2013-07-03 10:35:00,61.07,61.09,61.01,61.03,91200.0,43.8149,43.8292,43.7718,43.7862,91200.0
2013-07-03 10:40:00,61.03,61.11,61.02,61.07,101600.0,43.7862,43.8436,43.779,43.8149,101600.0
2013-07-03 10:45:00,61.07,61.07,60.98,61.03,65200.0,43.8149,43.8149,43.7503,43.7862,65200.0
2013-07-03 10:50:00,61.04,61.05,60.94,60.95,98700.0,43.7934,43.8005,43.7216,43.7288,98700.0
2013-07-03 10:55:00,60.95,61.01,60.94,61.0,55700.0,43.7288,43.7718,43.7216,43.7647,55700.0
2013-07-03 11:00:00,61.0,61.05,60.99,61.01,61100.0,43.7647,43.8005,43.7575,43.7718,61100.0
2013-07-03 11:05:00,61.02,61.03,60.98,61.0,43600.0,43.779,43.7862,43.7503,43.7647,43600.0
2013-07-03 11:10:00,61.0,61.08,61.0,61.08,113900.0,43.7647,43.822,43.7647,43.822,113900.0
2013-07-03 11:15:00,61.08,61.09,61.02,61.06,77800.0,43.822,43.8292,43.779,43.8077,77800.0
2013-07-03 11:20:00,61.07,61.08,61.04,61.05,63700.0,43.8149,43.822,43.7934,43.8005,63700.0
2013-07-03 11:25:00,61.05,61.08,61.04,61.06,64900.0,43.8005,43.822,43.7934,43.8077,64900.0
2013-07-03 11:30:00,61.06,61.07,61.03,61.04,99200.0,43.8077,43.8149,43.7862,43.7934,99200.0
2013-07-03 11:35:00,61.04,61.05,61.02,61.04,33100.0,43.7934,43.8005,43.779,43.7934,33100.0
2013-07-03 11:40:00,61.04,61.09,61.02,61.04,98800.0,43.7934,43.8292,43.779,43.7934,98800.0
2013-07-03 11:45:00,61.04,61.05,61.03,61.03,45900.0,43.7934,43.8005,43.7862,43.7862,45900.0
2013-07-03 11:50:00,61.04,61.14,61.03,61.13,77700.0,43.7934,43.8651,43.7862,43.8579,77700.0
2013-07-03 11:55:00,61.14,61.29,61.14,61.28,107500.0,43.8651,43.9727,43.8651,43.9655,107500.0
2013-07-03 12:00:00,61.28,61.34,61.26,61.28,98000.0,43.9655,44.0086,43.9512,43.9655,98000.0
2013-07-03 12:05:00,61.28,61.3,61.23,61.29,97000.0,43.9655,43.9799,43.9297,43.9727,97000.0
2013-07-03 12:10:00,61.3,61.33,61.26,61.29,87300.0,43.9799,44.0014,43.9512,43.9727,87300.0
2013-07-03 12:15:00,61.29,61.31,61.27,61.29,140500.0,43.9727,43.9871,43.9584,43.9727,140500.0
2013-07-03 12:20:00,61.29,61.34,61.28,61.29,62500.0,43.9727,44.0086,43.9655,43.9727,62500.0
2013-07-03 12:25:00,61.28,61.28,61.21,61.21,55600.0,43.9655,43.9655,43.9153,43.9153,55600.0
2013-07-03 12:30:00,61.21,61.22,61.1,61.1,103500.0,43.9153,43.9225,43.8364,43.8364,103500.0
2013-07-03 12:35:00,61.09,61.1,61.02,61.06,161600.0,43.8292,43.8364,43.779,43.8077,161600.0
2013-07-03 12:40:00,61.06,61.12,61.05,61.11,87800.0,43.8077,43.8507,43.8005,43.8436,87800.0
2013-07-03 12:45:00,61.11,61.11,61.03,61.04,169600.0,43.8436,43.8436,43.7862,43.7934,169600.0
2013-07-03 12:50:00,61.04,61.05,60.91,60.92,131900.0,43.7934,43.8005,43.7001,43.7073,131900.0
2013-07-03 12:55:00,60.92,60.94,60.89,60.9,279700.0,43.7073,43.7216,43.6857,43.6929,279700.0
2013-07-05 09:30:00,60.74,60.79,60.27,60.27,655500.0,43.5781,43.614,43.2409,43.2409,655500.0
2013-07-05 09:35:00,60.28,60.71,60.27,60.71,335900.0,43.2481,43.5566,43.2409,43.5566,335900.0
2013-07-05 09:40:00,60.72,60.86,60.68,60.8,316100.0,43.5638,43.6642,43.5351,43.6212,316100.0
2013-07-05 09:45:00,60.8,60.86,60.69,60.86,209200.0,43.6212,43.6642,43.5422,43.6642,209200.0
2013-07-05 09:50:00,60.85,60.89,60.76,60.8,96700.0,43.657,43.6857,43.5925,43.6212,96700.0
2013-07-05 09:55:00,60.8,60.82,60.61,60.62,164600.0,43.6212,43.6355,43.4848,43.492,164600.0
2013-07-05 10:00:00,60.62,60.77,60.61,60.75,154400.0,43.492,43.5996,43.4848,43.5853,154400.0
2013-07-05 10:05:00,60.75,60.77,60.65,60.65,209600.0,43.5853,43.5996,43.5135,43.5135,209600.0
2013-07-05 10:10:00,60.65,60.65,60.42,60.56,284000.0,43.5135,43.5135,43.3485,43.449,284000.0
2013-07-05 10:15:00,60.57,60.57,60.32,60.38,232100.0,43.4561,43.4561,43.2768,43.3198,232100.0
2013-07-05 10:20:00,60.38,60.39,60.3,60.33,151900.0,43.3198,43.327,43.2624,43.284,151900.0
2013-07-05 10:25:00,60.34,60.37,60.32,60.37,151000.0,43.2911,43.3127,43.2768,43.3127,151000.0
2013-07-05 10:30:00,60.37,60.49,60.37,60.46,142900.0,43.3127,43.3988,43.3127,43.3772,142900.0
2013-07-05 10:35:00,60.46,60.47,60.36,60.37,182200.0,43.3772,43.3844,43.3055,43.3127,182200.0
2013-07-05 10:40:00,60.38,60.4,60.3,60.32,311100.0,43.3198,43.3342,43.2624,43.2768,311100.0
2013-07-05 10:45:00,60.32,60.4,60.3,60.36,238800.0,43.2768,43.3342,43.2624,43.3055,238800.0
2013-07-05 10:50:00,60.36,60.42,60.36,60.41,124100.0,43.3055,43.3485,43.3055,43.3414,124100.0
2013-07-05 10:55:00,60.42,60.48,60.4,60.46,335500.0,43.3485,43.3916,43.3342,43.3772,335500.0
2013-07-05 11:00:00,60.46,60.47,60.37,60.41,241400.0,43.3772,43.3844,43.3127,43.3414,241400.0
2013-07-05 11:05:00,60.42,60.43,60.36,60.39,202900.0,43.3485,43.3557,43.3055,43.327,202900.0
2013-07-05 11:10:00,60.39,60.47,60.39,60.45,106400.0,43.327,43.3844,43.327,43.3701,106400.0
2013-07-05 11:15:00,60.45,60.58,60.45,60.57,100900.0,43.3701,43.4633,43.3701,43.4561,100900.0
2013-07-05 11:20:00,60.57,60.57,60.45,60.49,126800.0,43.4561,43.4561,43.3701,43.3988,126800.0
2013-07-05 11:25:00,60.5,60.51,60.48,60.5,124200.0,43.4059,43.4131,43.3916,43.4059,124200.0
2013-07-05 11:30:00,60.5,60.52,60.45,60.46,117400.0,43.4059,43.4203,43.3701,43.3772,117400.0
2013-07-05 11:35:00,60.46,60.54,60.45,60.5,91200.0,43.3772,43.4346,43.3701,43.4059,91200.0
2013-07-05 11:40:00,60.5,60.53,60.5,60.51,47100.0,43.4059,43.4275,43.4059,43.4131,47100.0
2013-07-05 11:45:00,60.52,60.52,60.48,60.51,100300.0,43.4203,43.4203,43.3916,43.4131,100300.0
2013-07-05 11:50:00,60.51,60.52,60.48,60.49,82400.0,43.4131,43.4203,43.3916,43.3988,82400.0
2013-07-05 11:55:00,60.49,60.67,60.49,60.65,127300.0,43.3988,43.5279,43.3988,43.5135,127300.0
2013-07-05 12:00:00,60.65,60.77,60.65,60.77,60700.0,43.5135,43.5996,43.5135,43.5996,60700.0
2013-07-05 12:05:00,60.77,60.83,60.75,60.8,145100.0,43.5996,43.6427,43.5853,43.6212,145100.0
2013-07-05 12:10:00,60.8,60.84,60.8,60.81,87900.0,43.6212,43.6499,43.6212,43.6283,87900.0
2013-07-05 12:15:00,60.82,60.82,60.74,60.75,119500.0,43.6355,43.6355,43.5781,43.5853,119500.0
2013-07-05 12:20:00,60.74,60.81,60.7,60.73,133700.0,43.5781,43.6283,43.5494,43.5709,133700.0
2013-07-05 12:25:00,60.73,60.77,60.72,60.73,62300.0,43.5709,43.5996,43.5638,43.5709,62300.0
2013-07-05 12:30:00,60.74,60.75,60.7,60.73,97800.0,43.5781,43.5853,43.5494,43.5709,97800.0
2013-07-05 12:35:00,60.73,60.75,60.61,60.61,95600.0,43.5709,43.5853,43.4848,43.4848,95600.0
2013-07-05 12:40:00,60.61,60.64,60.57,60.64,64400.0,43.4848,43.5064,43.4561,43.5064,64400.0
2013-07-05 12:45:00,60.64,60.65,60.63,60.65,47100.0,43.5064,43.5135,43.4992,43.5135,47100.0
2013-07-05 12:50:00,60.65,60.67,60.64,60.66,61100.0,43.5135,43.5279,43.5064,43.5207,61100.0
2013-07-05 12:55:00,60.67,60.7,60.67,60.7,58400.0,43.5279,43.5494,43.5279,43.5494,58400.0
2013-07-05 13:00:00,60.7,60.72,60.64,60.65,66000.0,43.5494,43.5638,43.5064,43.5135,66000.0
2013-07-05 13:05:00,60.65,60.72,60.62,60.69,66100.0,43.5135,43.5638,43.492,43.5422,66100.0
2013-07-05 13:10:00,60.7,60.73,60.67,60.7,119900.0,43.5494,43.5709,43.5279,43.5494,119900.0
2013-07-05 13:15:00,60.71,60.72,60.69,60.71,81900.0,43.5566,43.5638,43.5422,43.5566,81900.0
2013-07-05 13:20:00,60.69,60.72,60.68,60.72,42200.0,43.5422,43.5638,43.5351,43.5638,42200.0
2013-07-05 13:25:00,60.72,60.72,60.69,60.69,54800.0,43.5638,43.5638,43.5422,43.5422,54800.0
2013-07-05 13:30:00,60.7,60.73,60.69,60.72,68600.0,43.5494,43.5709,43.5422,43.5638,68600.0
2013-07-05 13:35:00,60.72,60.73,60.65,60.65,75100.0,43.5638,43.5709,43.5135,43.5135,75100.0
2013-07-05 13:40:00,60.66,60.69,60.64,60.68,51100.0,43.5207,43.5422,43.5064,43.5351,51100.0
2013-07-05 13:45:00,60.68,60.69,60.67,60.68,51500.0,43.5351,43.5422,43.5279,43.5351,51500.0
2013-07-05 13:50:00,60.69,60.74,60.68,60.73,81700.0,43.5422,43.5781,43.5351,43.5709,81700.0
2013-07-05 13:55:00,60.73,60.76,60.73,60.75,66200.0,43.5709,43.5925,43.5709,43.5853,66200.0
2013-07-05 14:00:00,60.75,60.8,60.75,60.8,75300.0,43.5853,43.6212,43.5853,43.6212,75300.0
2013-07-05 14:05:00,60.8,60.83,60.77,60.83,123400.0,43.6212,43.6427,43.5996,43.6427,123400.0
2013-07-05 14:10:00,60.83,60.85,60.82,60.84,112700.0,43.6427,43.657,43.6355,43.6499,112700.0
2013-07-05 14:15:00,60.85,60.85,60.79,60.82,123600.0,43.657,43.657,43.614,43.6355,123600.0
2013-07-05 14:20:00,60.82,60.84,60.79,60.8,101000.0,43.6355,43.6499,43.614,43.6212,101000.0
2013-07-05 14:25:00,60.8,60.82,60.77,60.8,143000.0,43.6212,43.6355,43.5996,43.6212,143000.0
2013-07-05 14:30:00,60.8,60.83,60.78,60.82,141500.0,43.6212,43.6427,43.6068,43.6355,141500.0
2013-07-05 14:35:00,60.82,60.84,60.81,60.84,57400.0,43.6355,43.6499,43.6283,43.6499,57400.0
2013-07-05 14:40:00,60.84,60.85,60.82,60.83,116100.0,43.6499,43.657,43.6355,43.6427,116100.0
2013-07-05 14:45:00,60.84,60.86,60.81,60.85,92000.0,43.6499,43.6642,43.6283,43.657,92000.0
2013-07-05 14:50:00,60.85,60.92,60.85,60.91,89700.0,43.657,43.7073,43.657,43.7001,89700.0
2013-07-05 14:55:00,60.91,60.92,60.88,60.91,79600.0,43.7001,43.7073,43.6786,43.7001,79600.0
2013-07-05 15:00:00,60.92,60.95,60.89,60.9,75200.0,43.7073,43.7288,43.6857,43.6929,75200.0
2013-07-05 15:05:00,60.9,60.92,60.89,60.92,97800.0,43.6929,43.7073,43.6857,43.7073,97800.0
2013-07-05 15:10:00,60.92,60.93,60.85,60.87,105800.0,43.7073,43.7144,43.657,43.6714,105800.0
2013-07-05 15:15:00,60.88,60.89,60.85,60.85,75600.0,43.6786,43.6857,43.657,43.657,75600.0
2013-07-05 15:20:00,60.85,60.85,60.72,60.73,147500.0,43.657,43.657,43.5638,43.5709,147500.0
2013-07-05 15:25:00,60.73,60.8,60.71,60.79,60600.0,43.5709,43.6212,43.5566,43.614,60600.0
2013-07-05 15:30:00,60.8,60.84,60.79,60.81,83700.0,43.6212,43.6499,43.614,43.6283,83700.0
2013-07-05 15:35:00,60.81,60.84,60.77,60.83,104600.0,43.6283,43.6499,43.5996,43.6427,104600.0
2013-07-05 15:40:00,60.82,60.93,60.82,60.91,104500.0,43.6355,43.7144,43.6355,43.7001,104500.0
2013-07-05 15:45:00,60.91,60.91,60.84,60.88,120600.0,43.7001,43.7001,43.6499,43.6786,120600.0
2013-07-05 15:50:00,60.89,60.93,60.86,60.89,180900.0,43.6857,43.7144,43.6642,43.6857,180900.0
2013-07-05 15:55:00,60.89,60.96,60.86,60.95,271700.0,43.6857,43.736,43.6642,43.7288,271700.0
2013-07-08 09:30:00,60.75,60.94,60.55,60.57,411200.0,43.5853,43.7216,43.4418,43.4561,411200.0
2013-07-08 09:35:00,60.57,60.68,60.51,60.51,225000.0,43.4561,43.5351,43.4131,43.4131,225000.0
2013-07-08 09:40:00,60.52,60.56,60.41,60.54,337500.0,43.4203,43.449,43.3414,43.4346,337500.0
2013-07-08 09:45:00,60.55,60.62,60.55,60.61,268200.0,43.4418,43.492,43.4418,43.4848,268200.0
2013-07-08 09:50:00,60.6,60.63,60.53,60.56,220900.0,43.4777,43.4992,43.4275,43.449,220900.0
2013-07-08 09:55:00,60.55,60.58,60.52,60.58,203100.0,43.4418,43.4633,43.4203,43.4633,203100.0
2013-07-08 10:00:00,60.58,60.7,60.58,60.66,206100.0,43.4633,43.5494,43.4633,43.5207,206100.0
2013-07-08 10:05:00,60.67,60.69,60.57,60.61,193000.0,43.5279,43.5422,43.4561,43.4848,193000.0
2013-07-08 10:10:00,60.61,60.79,60.59,60.64,248300.0,43.4848,43.614,43.4705,43.5064,248300.0
2013-07-08 10:15:00,60.65,60.76,60.65,60.71,95400.0,43.5135,43.5925,43.5135,43.5566,95400.0
2013-07-08 10:20:00,60.71,60.77,60.59,60.71,211700.0,43.5566,43.5996,43.4705,43.5566,211700.0
2013-07-08 10:25:00,60.72,60.75,60.7,60.72,69600.0,43.5638,43.5853,43.5494,43.5638,69600.0
2013-07-08 10:30:00,60.72,60.72,60.61,60.61,118000.0,43.5638,43.5638,43.4848,43.4848,118000.0
2013-07-08 10:35:00,60.62,60.62,60.51,60.55,211400.0,43.492,43.492,43.4131,43.4418,211400.0
2013-07-08 10:40:00,60.55,60.55,60.5,60.53,291700.0,43.4418,43.4418,43.4059,43.4275,291700.0
2013-07-08 10:45:00,60.53,60.56,60.51,60.55,132800.0,43.4275,43.449,43.4131,43.4418,132800.0
2013-07-08 10:50:00,60.54,60.56,60.51,60.52,245200.0,43.4346,43.449,43.4131,43.4203,245200.0
2013-07-08 10:55:00,60.52,60.56,60.49,60.56,260000.0,43.4203,43.449,43.3988,43.449,260000.0
2013-07-08 11:00:00,60.56,60.59,60.55,60.57,80600.0,43.449,43.4705,43.4418,43.4561,80600.0
2013-07-08 11:05:00,60.57,60.6,60.55,60.58,131600.0,43.4561,43.4777,43.4418,43.4633,131600.0
2013-07-08 11:10:00,60.59,60.59,60.55,60.57,107200.0,43.4705,43.4705,43.4418,43.4561,107200.0
2013-07-08 11:15:00,60.57,60.58,60.55,60.57,134400.0,43.4561,43.4633,43.4418,43.4561,134400.0
2013-07-08 11:20:00,60.56,60.57,60.44,60.47,221300.0,43.449,43.4561,43.3629,43.3844,221300.0
2013-07-08 11:25:00,60.46,60.48,60.41,60.41,265000.0,43.3772,43.3916,43.3414,43.3414,265000.0
2013-07-08 11:30:00,60.41,60.42,60.31,60.34,374900.0,43.3414,43.3485,43.2696,43.2911,374900.0
2013-07-08 11:35:00,60.34,60.34,60.25,60.25,388000.0,43.2911,43.2911,43.2266,43.2266,388000.0
2013-07-08 11:40:00,60.25,60.26,60.13,60.19,377200.0,43.2266,43.2337,43.1405,43.1835,377200.0
2013-07-08 11:45:00,60.2,60.24,60.19,60.2,152900.0,43.1907,43.2194,43.1835,43.1907,152900.0
2013-07-08 11:50:00,60.21,60.26,60.09,60.1,269800.0,43.1979,43.2337,43.1118,43.1189,269800.0
2013-07-08 11:55:00,60.1,60.11,60.0,60.0,317200.0,43.1189,43.1261,43.0472,43.0472,317200.0
2013-07-08 12:00:00,60.01,60.08,60.01,60.05,209000.0,43.0544,43.1046,43.0544,43.0831,209000.0
2013-07-08 12:05:00,60.06,60.08,60.0,60.08,306000.0,43.0902,43.1046,43.0472,43.1046,306000.0
2013-07-08 12:10:00,60.08,60.09,59.95,59.95,348700.0,43.1046,43.1118,43.0113,43.0113,348700.0
2013-07-08 12:15:00,59.95,59.98,59.91,59.95,250800.0,43.0113,43.0329,42.9826,43.0113,250800.0
2013-07-08 12:20:00,59.95,59.99,59.94,59.96,85800.0,43.0113,43.04,43.0042,43.0185,85800.0
2013-07-08 12:25:00,59.96,59.99,59.93,59.95,195000.0,43.0185,43.04,42.997,43.0113,195000.0
2013-07-08 12:30:00,59.94,59.99,59.93,59.98,95200.0,43.0042,43.04,42.997,43.0329,95200.0
2013-07-08 12:35:00,59.97,60.05,59.97,60.05,247400.0,43.0257,43.0831,43.0257,43.0831,247400.0
2013-07-08 12:40:00,60.05,60.11,60.04,60.1,156800.0,43.0831,43.1261,43.0759,43.1189,156800.0
2013-07-08 12:45:00,60.11,60.12,60.02,60.03,167600.0,43.1261,43.1333,43.0615,43.0687,167600.0
2013-07-08 12:50:00,60.03,60.03,59.98,60.0,234300.0,43.0687,43.0687,43.0329,43.0472,234300.0
2013-07-08 12:55:00,60.01,60.03,59.91,59.93,181600.0,43.0544,43.0687,42.9826,42.997,181600.0
2013-07-08 13:00:00,59.93,59.95,59.9,59.91,179500.0,42.997,43.0113,42.9755,42.9826,179500.0
2013-07-08 13:05:00,59.91,59.96,59.9,59.96,192800.0,42.9826,43.0185,42.9755,43.0185,192800.0
2013-07-08 13:10:00,59.96,59.98,59.95,59.95,156200.0,43.0185,43.0329,43.0113,43.0113,156200.0
2013-07-08 13:15:00,59.96,59.98,59.91,59.94,286500.0,43.0185,43.0329,42.9826,43.0042,286500.0
2013-07-08 13:20:00,59.95,59.99,59.91,59.93,156500.0,43.0113,43.04,42.9826,42.997,156500.0
2013-07-08 13:25:00,59.93,59.99,59.92,59.97,121000.0,42.997,43.04,42.9898,43.0257,121000.0
2013-07-08 13:30:00,59.97,59.98,59.94,59.98,100000.0,43.0257,43.0329,43.0042,43.0329,100000.0
2013-07-08 13:35:00,59.98,60.0,59.95,59.96,190800.0,43.0329,43.0472,43.0113,43.0185,190800.0
2013-07-08 13:40:00,59.97,59.99,59.96,59.98,123200.0,43.0257,43.04,43.0185,43.0329,123200.0
2013-07-08 13:45:00,59.98,60.0,59.96,59.99,160500.0,43.0329,43.0472,43.0185,43.04,160500.0
2013-07-08 13:50:00,59.99,60.0,59.98,59.99,236300.0,43.04,43.0472,43.0329,43.04,236300.0
2013-07-08 13:55:00,59.99,60.0,59.96,59.98,159300.0,43.04,43.0472,43.0185,43.0329,159300.0
2013-07-08 14:00:00,59.98,60.01,59.98,59.98,147400.0,43.0329,43.0544,43.0329,43.0329,147400.0
2013-07-08 14:05:00,59.99,60.0,59.98,59.99,74700.0,43.04,43.0472,43.0329,43.04,74700.0
2013-07-08 14:10:00,59.98,59.99,59.94,59.95,166800.0,43.0329,43.04,43.0042,43.0113,166800.0
2013-07-08 14:15:00,59.96,60.0,59.94,59.98,153800.0,43.0185,43.0472,43.0042,43.0329,153800.0
2013-07-08 14:20:00,59.98,60.01,59.98,59.99,163000.0,43.0329,43.0544,43.0329,43.04,163000.0
2013-07-08 14:25:00,60.0,60.01,59.92,59.94,170700.0,43.0472,43.0544,42.9898,43.0042,170700.0
2013-07-08 14:30:00,59.95,59.96,59.91,59.92,95900.0,43.0113,43.0185,42.9826,42.9898,95900.0
2013-07-08 14:35:00,59.92,59.93,59.87,59.9,182100.0,42.9898,42.997,42.9539,42.9755,182100.0
2013-07-08 14:40:00,59.9,59.92,59.87,59.89,184800.0,42.9755,42.9898,42.9539,42.9683,184800.0
2013-07-08 14:45:00,59.9,59.93,59.88,59.89,131500.0,42.9755,42.997,42.9611,42.9683,131500.0
2013-07-08 14:50:00,59.89,60.01,59.89,60.01,174600.0,42.9683,43.0544,42.9683,43.0544,174600.0
2013-07-08 14:55:00,60.0,60.05,59.99,60.0,178500.0,43.0472,43.0831,43.04,43.0472,178500.0
2013-07-08 15:00:00,60.0,60.0,59.94,59.94,203600.0,43.0472,43.0472,43.0042,43.0042,203600.0
2013-07-08 15:05:00,59.95,59.98,59.93,59.94,171500.0,43.0113,43.0329,42.997,43.0042,171500.0
2013-07-08 15:10:00,59.95,59.97,59.91,59.93,211200.0,43.0113,43.0257,42.9826,42.997,211200.0
2013-07-08 15:15:00,59.93,59.96,59.91,59.91,181200.0,42.997,43.0185,42.9826,42.9826,181200.0
2013-07-08 15:20:00,59.92,59.92,59.88,59.89,171900.0,42.9898,42.9898,42.9611,42.9683,171900.0
2013-07-08 15:25:00,59.88,59.9,59.87,59.87,206700.0,42.9611,42.9755,42.9539,42.9539,206700.0
2013-07-08 15:30:00,59.87,59.97,59.84,59.97,231000.0,42.9539,43.0257,42.9324,43.0257,231000.0
2013-07-08 15:35:00,59.97,60.0,59.9,59.94,190400.0,43.0257,43.0472,42.9755,43.0042,190400.0
2013-07-08 15:40:00,59.94,59.98,59.93,59.97,165100.0,43.0042,43.0329,42.997,43.0257,165100.0
2013-07-08 15:45:00,59.96,59.98,59.87,59.87,359900.0,43.0185,43.0329,42.9539,42.9539,359900.0
2013-07-08 15:50:00,59.88,59.9,59.83,59.87,610100.0,42.9611,42.9755,42.9252,42.9539,610100.0
2013-07-08 15:55:00,59.88,60.03,59.87,60.01,558600.0,42.9611,43.0687,42.9539,43.0544,558600.0
2013-07-09 09:30:00,60.15,60.34,59.9,59.96,427500.0,43.1548,43.2911,42.9755,43.0185,427500.0
2013-07-09 09:35:00,59.95,59.96,59.8,59.81,334900.0,43.0113,43.0185,42.9037,42.9109,334900.0
2013-07-09 09:40:00,59.8,59.88,59.66,59.86,310000.0,42.9037,42.9611,42.8033,42.9468,310000.0
2013-07-09 09:45:00,59.86,59.87,59.71,59.86,198400.0,42.9468,42.9539,42.8391,42.9468,198400.0
2013-07-09 09:50:00,59.87,59.87,59.78,59.83,137400.0,42.9539,42.9539,42.8894,42.9252,137400.0
2013-07-09 09:55:00,59.82,59.96,59.8,59.9,165600.0,42.9181,43.0185,42.9037,42.9755,165600.0
2013-07-09 10:00:00,59.9,59.92,59.8,59.88,227800.0,42.9755,42.9898,42.9037,42.9611,227800.0
2013-07-09 10:05:00,59.88,59.89,59.75,59.86,189500.0,42.9611,42.9683,42.8678,42.9468,189500.0
2013-07-09 10:10:00,59.86,59.93,59.84,59.89,108500.0,42.9468,42.997,42.9324,42.9683,108500.0
2013-07-09 10:15:00,59.88,59.89,59.76,59.76,137500.0,42.9611,42.9683,42.875,42.875,137500.0
2013-07-09 10:20:00,59.76,59.77,59.65,59.65,211800.0,42.875,42.8822,42.7961,42.7961,211800.0
2013-07-09 10:25:00,59.65,59.67,59.6,59.67,293500.0,42.7961,42.8104,42.7602,42.8104,293500.0
2013-07-09 10:30:00,59.68,59.8,59.65,59.67,186300.0,42.8176,42.9037,42.7961,42.8104,186300.0
2013-07-09 10:35:00,59.67,59.71,59.6,59.7,254100.0,42.8104,42.8391,42.7602,42.832,254100.0
2013-07-09 10:40:00,59.7,59.72,59.61,59.72,176400.0,42.832,42.8463,42.7674,42.8463,176400.0
2013-07-09 10:45:00,59.72,59.75,59.6,59.63,224900.0,42.8463,42.8678,42.7602,42.7817,224900.0
2013-07-09 10:50:00,59.63,59.65,59.51,59.53,306800.0,42.7817,42.7961,42.6956,42.71,306800.0
2013-07-09 10:55:00,59.53,59.57,59.46,59.57,332700.0,42.71,42.7387,42.6598,42.7387,332700.0
2013-07-09 11:00:00,59.57,59.8,59.56,59.65,382700.0,42.7387,42.9037,42.7315,42.7961,382700.0
2013-07-09 11:05:00,59.64,59.7,59.58,59.59,308100.0,42.7889,42.832,42.7459,42.753,308100.0
2013-07-09 11:10:00,59.59,59.64,59.58,59.63,228700.0,42.753,42.7889,42.7459,42.7817,228700.0
2013-07-09 11:15:00,59.63,59.74,59.62,59.74,226600.0,42.7817,42.8607,42.7746,42.8607,226600.0
2013-07-09 11:20:00,59.74,59.79,59.71,59.73,320600.0,42.8607,42.8965,42.8391,42.8535,320600.0
2013-07-09 11:25:00,59.73,59.77,59.64,59.65,492900.0,42.8535,42.8822,42.7889,42.7961,492900.0
2013-07-09 11:30:00,59.65,59.72,59.59,59.59,430100.0,42.7961,42.8463,42.753,42.753,430100.0
2013-07-09 11:35:00,59.59,59.62,59.57,59.59,212200.0,42.753,42.7746,42.7387,42.753,212200.0
2013-07-09 11:40:00,59.59,59.59,59.51,59.58,333300.0,42.753,42.753,42.6956,42.7459,333300.0
2013-07-09 11:45:00,59.57,59.63,59.57,59.62,480900.0,42.7387,42.7817,42.7387,42.7746,480900.0
2013-07-09 11:50:00,59.63,59.64,59.52,59.59,199700.0,42.7817,42.7889,42.7028,42.753,199700.0
2013-07-09 11:55:00,59.59,59.61,59.51,59.51,152500.0,42.753,42.7674,42.6956,42.6956,152500.0
2013-07-09 12:00:00,59.52,59.53,59.33,59.34,478600.0,42.7028,42.71,42.5665,42.5737,478600.0
2013-07-09 12:05:00,59.34,59.38,59.31,59.33,336600.0,42.5737,42.6024,42.5522,42.5665,336600.0
2013-07-09 12:10:00,59.33,59.45,59.31,59.45,215800.0,42.5665,42.6526,42.5522,42.6526,215800.0
2013-07-09 12:15:00,59.45,59.47,59.35,59.35,196200.0,42.6526,42.667,42.5809,42.5809,196200.0
2013-07-09 12:20:00,59.36,59.39,59.35,59.37,199000.0,42.588,42.6096,42.5809,42.5952,199000.0
2013-07-09 12:25:00,59.38,59.39,59.31,59.32,178200.0,42.6024,42.6096,42.5522,42.5593,178200.0
2013-07-09 12:30:00,59.32,59.34,59.14,59.17,482700.0,42.5593,42.5737,42.4302,42.4517,482700.0
2013-07-09 12:35:00,59.17,59.26,59.11,59.11,374100.0,42.4517,42.5163,42.4087,42.4087,374100.0
2013-07-09 12:40:00,59.11,59.12,59.02,59.11,564400.0,42.4087,42.4158,42.3441,42.4087,564400.0
2013-07-09 12:45:00,59.11,59.18,59.09,59.15,294800.0,42.4087,42.4589,42.3943,42.4374,294800.0
2013-07-09 12:50:00,59.16,59.37,59.15,59.3,454000.0,42.4445,42.5952,42.4374,42.545,454000.0
2013-07-09 12:55:00,59.31,59.48,59.3,59.48,361000.0,42.5522,42.6741,42.545,42.6741,361000.0
2013-07-09 13:00:00,59.48,59.52,59.45,59.49,604800.0,42.6741,42.7028,42.6526,42.6813,604800.0
2013-07-09 13:05:00,59.5,59.54,59.38,59.41,488800.0,42.6885,42.7172,42.6024,42.6239,488800.0
2013-07-09 13:10:00,59.41,59.52,59.37,59.5,261500.0,42.6239,42.7028,42.5952,42.6885,261500.0
2013-07-09 13:15:00,59.51,59.51,59.45,59.45,118000.0,42.6956,42.6956,42.6526,42.6526,118000.0
2013-07-09 13:20:00,59.46,59.54,59.45,59.5,247900.0,42.6598,42.7172,42.6526,42.6885,247900.0
2013-07-09 13:25:00,59.49,59.5,59.46,59.48,208200.0,42.6813,42.6885,42.6598,42.6741,208200.0
2013-07-09 13:30:00,59.49,59.5,59.39,59.39,390600.0,42.6813,42.6885,42.6096,42.6096,390600.0
2013-07-09 13:35:00,59.39,59.4,59.31,59.34,139800.0,42.6096,42.6167,42.5522,42.5737,139800.0
2013-07-09 13:40:00,59.35,59.46,59.34,59.43,127100.0,42.5809,42.6598,42.5737,42.6383,127100.0
2013-07-09 13:45:00,59.44,59.49,59.43,59.48,168700.0,42.6454,42.6813,42.6383,42.6741,168700.0
2013-07-09 13:50:00,59.48,59.57,59.47,59.51,287300.0,42.6741,42.7387,42.667,42.6956,287300.0
2013-07-09 13:55:00,59.52,59.53,59.48,59.5,229200.0,42.7028,42.71,42.6741,42.6885,229200.0
2013-07-09 14:00:00,59.49,59.54,59.46,59.53,147100.0,42.6813,42.7172,42.6598,42.71,147100.0
2013-07-09 14:05:00,59.53,59.67,59.53,59.64,539100.0,42.71,42.8104,42.71,42.7889,539100.0
2013-07-09 14:10:00,59.63,59.65,59.53,59.59,318800.0,42.7817,42.7961,42.71,42.753,318800.0
2013-07-09 14:15:00,59.59,59.59,59.5,59.56,197000.0,42.753,42.753,42.6885,42.7315,197000.0
2013-07-09 14:20:00,59.55,59.6,59.53,59.54,143500.0,42.7243,42.7602,42.71,42.7172,143500.0
2013-07-09 14:25:00,59.54,59.6,59.53,59.6,183900.0,42.7172,42.7602,42.71,42.7602,183900.0
2013-07-09 14:30:00,59.59,59.61,59.55,59.55,197800.0,42.753,42.7674,42.7243,42.7243,197800.0
2013-07-09 14:35:00,59.55,59.56,59.51,59.53,365200.0,42.7243,42.7315,42.6956,42.71,365200.0
2013-07-09 14:40:00,59.53,59.54,59.48,59.48,197200.0,42.71,42.7172,42.6741,42.6741,197200.0
2013-07-09 14:45:00,59.48,59.55,59.45,59.46,333900.0,42.6741,42.7243,42.6526,42.6598,333900.0
2013-07-09 14:50:00,59.45,59.52,59.4,59.49,225400.0,42.6526,42.7028,42.6167,42.6813,225400.0
2013-07-09 14:55:00,59.49,59.52,59.46,59.49,141200.0,42.6813,42.7028,42.6598,42.6813,141200.0
2013-07-09 15:00:00,59.49,59.53,59.48,59.48,250800.0,42.6813,42.71,42.6741,42.6741,250800.0
2013-07-09 15:05:00,59.48,59.52,59.48,59.51,131600.0,42.6741,42.7028,42.6741,42.6956,131600.0
2013-07-09 15:10:00,59.51,59.51,59.34,59.35,519400.0,42.6956,42.6956,42.5737,42.5809,519400.0
2013-07-09 15:15:00,59.35,59.44,59.3,59.43,429100.0,42.5809,42.6454,42.545,42.6383,429100.0
2013-07-09 15:20:00,59.43,59.49,59.42,59.46,249300.0,42.6383,42.6813,42.6311,42.6598,249300.0
2013-07-09 15:25:00,59.46,59.46,59.38,59.4,194200.0,42.6598,42.6598,42.6024,42.6167,194200.0
2013-07-09 15:30:00,59.4,59.43,59.39,59.41,381000.0,42.6167,42.6383,42.6096,42.6239,381000.0
2013-07-09 15:35:00,59.41,59.46,59.39,59.44,251900.0,42.6239,42.6598,42.6096,42.6454,251900.0
2013-07-09 15:40:00,59.44,59.45,59.39,59.42,267300.0,42.6454,42.6526,42.6096,42.6311,267300.0
2013-07-09 15:45:00,59.41,59.42,59.36,59.4,358400.0,42.6239,42.6311,42.588,42.6167,358400.0
2013-07-09 15:50:00,59.4,59.4,59.34,59.36,466300.0,42.6167,42.6167,42.5737,42.588,466300.0
2013-07-09 15:55:00,59.36,59.47,59.35,59.39,790400.0,42.588,42.667,42.5809,42.6096,790400.0
2013-07-10 09:30:00,59.23,59.47,59.2,59.39,382500.0,42.4948,42.667,42.4732,42.6096,382500.0
2013-07-10 09:35:00,59.39,59.52,59.39,59.44,322600.0,42.6096,42.7028,42.6096,42.6454,322600.0
2013-07-10 09:40:00,59.44,59.63,59.43,59.56,318700.0,42.6454,42.7817,42.6383,42.7315,318700.0
2013-07-10 09:45:00,59.56,59.58,59.46,59.57,232500.0,42.7315,42.7459,42.6598,42.7387,232500.0
2013-07-10 09:50:00,59.57,59.66,59.55,59.64,240600.0,42.7387,42.8033,42.7243,42.7889,240600.0
2013-07-10 09:55:00,59.63,59.74,59.56,59.73,337600.0,42.7817,42.8607,42.7315,42.8535,337600.0
2013-07-10 10:00:00,59.73,59.85,59.73,59.83,353600.0,42.8535,42.9396,42.8535,42.9252,353600.0
2013-07-10 10:05:00,59.84,59.84,59.73,59.76,210700.0,42.9324,42.9324,42.8535,42.875,210700.0
2013-07-10 10:10:00,59.76,59.85,59.68,59.81,226400.0,42.875,42.9396,42.8176,42.9109,226400.0
2013-07-10 10:15:00,59.82,59.95,59.81,59.94,216100.0,42.9181,43.0113,42.9109,43.0042,216100.0
2013-07-10 10:20:00,59.93,60.0,59.9,59.91,247900.0,42.997,43.0472,42.9755,42.9826,247900.0
2013-07-10 10:25:00,59.91,59.99,59.91,59.94,172300.0,42.9826,43.04,42.9826,43.0042,172300.0
2013-07-10 10:30:00,59.94,59.96,59.9,59.91,188800.0,43.0042,43.0185,42.9755,42.9826,188800.0
2013-07-10 10:35:00,59.92,59.96,59.89,59.91,200500.0,42.9898,43.0185,42.9683,42.9826,200500.0
2013-07-10 10:40:00,59.92,59.95,59.91,59.94,206800.0,42.9898,43.0113,42.9826,43.0042,206800.0
2013-07-10 10:45:00,59.93,59.95,59.92,59.93,139700.0,42.997,43.0113,42.9898,42.997,139700.0
2013-07-10 10:50:00,59.93,60.07,59.88,60.06,364600.0,42.997,43.0974,42.9611,43.0902,364600.0
2013-07-10 10:55:00,60.06,60.18,60.04,60.12,347300.0,43.0902,43.1763,43.0759,43.1333,347300.0
2013-07-10 11:00:00,60.1,60.11,59.92,60.0,286900.0,43.1189,43.1261,42.9898,43.0472,286900.0
2013-07-10 11:05:00,60.01,60.05,59.97,60.0,139500.0,43.0544,43.0831,43.0257,43.0472,139500.0
2013-07-10 11:10:00,60.01,60.07,59.97,60.05,153300.0,43.0544,43.0974,43.0257,43.0831,153300.0
2013-07-10 11:15:00,60.05,60.12,60.02,60.09,239800.0,43.0831,43.1333,43.0615,43.1118,239800.0
2013-07-10 11:20:00,60.1,60.1,60.01,60.07,235200.0,43.1189,43.1189,43.0544,43.0974,235200.0
2013-07-10 11:25:00,60.06,60.11,60.06,60.07,203300.0,43.0902,43.1261,43.0902,43.0974,203300.0
2013-07-10 11:30:00,60.07,60.2,60.05,60.16,156700.0,43.0974,43.1907,43.0831,43.162,156700.0
2013-07-10 11:35:00,60.17,60.3,60.16,60.26,303300.0,43.1692,43.2624,43.162,43.2337,303300.0
2013-07-10 11:40:00,60.26,60.3,60.23,60.24,209700.0,43.2337,43.2624,43.2122,43.2194,209700.0
2013-07-10 11:45:00,60.24,60.3,60.23,60.28,179400.0,43.2194,43.2624,43.2122,43.2481,179400.0
2013-07-10 11:50:00,60.28,60.31,60.15,60.18,244900.0,43.2481,43.2696,43.1548,43.1763,244900.0
2013-07-10 11:55:00,60.18,60.19,60.06,60.14,262700.0,43.1763,43.1835,43.0902,43.1476,262700.0
2013-07-10 12:00:00,60.14,60.18,60.1,60.16,251700.0,43.1476,43.1763,43.1189,43.162,251700.0
2013-07-10 12:05:00,60.15,60.18,60.12,60.15,229700.0,43.1548,43.1763,43.1333,43.1548,229700.0
2013-07-10 12:10:00,60.15,60.27,60.15,60.27,70700.0,43.1548,43.2409,43.1548,43.2409,70700.0
2013-07-10 12:15:00,60.27,60.35,60.14,60.35,129200.0,43.2409,43.2983,43.1476,43.2983,129200.0
2013-07-10 12:20:00,60.35,60.42,60.27,60.27,206400.0,43.2983,43.3485,43.2409,43.2409,206400.0
2013-07-10 12:25:00,60.28,60.28,60.2,60.26,122000.0,43.2481,43.2481,43.1907,43.2337,122000.0
2013-07-10 12:30:00,60.25,60.3,60.23,60.29,95500.0,43.2266,43.2624,43.2122,43.2553,95500.0
2013-07-10 12:35:00,60.28,60.35,60.26,60.29,115100.0,43.2481,43.2983,43.2337,43.2553,115100.0
2013-07-10 12:40:00,60.3,60.37,60.28,60.32,128200.0,43.2624,43.3127,43.2481,43.2768,128200.0
2013-07-10 12:45:00,60.32,60.4,60.32,60.39,105600.0,43.2768,43.3342,43.2768,43.327,105600.0
2013-07-10 12:50:00,60.4,60.45,60.37,60.38,103300.0,43.3342,43.3701,43.3127,43.3198,103300.0
2013-07-10 12:55:00,60.37,60.39,60.26,60.29,133400.0,43.3127,43.327,43.2337,43.2553,133400.0
2013-07-10 13:00:00,60.28,60.29,60.23,60.26,118000.0,43.2481,43.2553,43.2122,43.2337,118000.0
2013-07-10 13:05:00,60.26,60.36,60.26,60.36,77600.0,43.2337,43.3055,43.2337,43.3055,77600.0
2013-07-10 13:10:00,60.36,60.36,60.28,60.3,116900.0,43.3055,43.3055,43.2481,43.2624,116900.0
2013-07-10 13:15:00,60.3,60.3,60.25,60.27,75700.0,43.2624,43.2624,43.2266,43.2409,75700.0
2013-07-10 13:20:00,60.26,60.27,60.14,60.16,115700.0,43.2337,43.2409,43.1476,43.162,115700.0
2013-07-10 13:25:00,60.16,60.28,60.15,60.28,73400.0,43.162,43.2481,43.1548,43.2481,73400.0
2013-07-10 13:30:00,60.28,60.38,60.28,60.34,185000.0,43.2481,43.3198,43.2481,43.2911,185000.0
2013-07-10 13:35:00,60.35,60.44,60.35,60.44,69000.0,43.2983,43.3629,43.2983,43.3629,69000.0
2013-07-10 13:40:00,60.44,60.48,60.39,60.42,92800.0,43.3629,43.3916,43.327,43.3485,92800.0
2013-07-10 13:45:00,60.42,60.49,60.42,60.46,105600.0,43.3485,43.3988,43.3485,43.3772,105600.0
2013-07-10 13:50:00,60.46,60.46,60.36,60.36,81000.0,43.3772,43.3772,43.3055,43.3055,81000.0
2013-07-10 13:55:00,60.36,60.38,60.31,60.32,91400.0,43.3055,43.3198,43.2696,43.2768,91400.0
2013-07-10 14:00:00,60.32,60.48,60.27,60.4,549000.0,43.2768,43.3916,43.2409,43.3342,549000.0
2013-07-10 14:05:00,60.4,60.41,60.27,60.37,301400.0,43.3342,43.3414,43.2409,43.3127,301400.0
2013-07-10 14:10:00,60.37,60.41,60.35,60.4,236100.0,43.3127,43.3414,43.2983,43.3342,236100.0
2013-07-10 14:15:00,60.4,60.42,60.35,60.4,266400.0,43.3342,43.3485,43.2983,43.3342,266400.0
2013-07-10 14:20:00,60.4,60.42,60.29,60.31,178100.0,43.3342,43.3485,43.2553,43.2696,178100.0
2013-07-10 14:25:00,60.31,60.41,60.31,60.37,223400.0,43.2696,43.3414,43.2696,43.3127,223400.0
2013-07-10 14:30:00,60.37,60.4,60.34,60.39,113800.0,43.3127,43.3342,43.2911,43.327,113800.0
2013-07-10 14:35:00,60.38,60.41,60.29,60.32,264200.0,43.3198,43.3414,43.2553,43.2768,264200.0
2013-07-10 14:40:00,60.33,60.42,60.33,60.42,165100.0,43.284,43.3485,43.284,43.3485,165100.0
2013-07-10 14:45:00,60.42,60.46,60.24,60.36,207500.0,43.3485,43.3772,43.2194,43.3055,207500.0
2013-07-10 14:50:00,60.35,60.44,60.3,60.4,229200.0,43.2983,43.3629,43.2624,43.3342,229200.0
2013-07-10 14:55:00,60.4,60.43,60.34,60.41,186600.0,43.3342,43.3557,43.2911,43.3414,186600.0
2013-07-10 15:00:00,60.42,60.49,60.4,60.44,152200.0,43.3485,43.3988,43.3342,43.3629,152200.0
2013-07-10 15:05:00,60.44,60.51,60.42,60.5,211400.0,43.3629,43.4131,43.3485,43.4059,211400.0
2013-07-10 15:10:00,60.5,60.52,60.42,60.45,261000.0,43.4059,43.4203,43.3485,43.3701,261000.0
2013-07-10 15:15:00,60.45,60.56,60.44,60.56,186300.0,43.3701,43.449,43.3629,43.449,186300.0
2013-07-10 15:20:00,60.56,60.56,60.49,60.5,184400.0,43.449,43.449,43.3988,43.4059,184400.0
2013-07-10 15:25:00,60.5,60.65,60.5,60.62,241500.0,43.4059,43.5135,43.4059,43.492,241500.0
2013-07-10 15:30:00,60.61,60.63,60.54,60.55,264700.0,43.4848,43.4992,43.4346,43.4418,264700.0
2013-07-10 15:35:00,60.55,60.59,60.51,60.57,220100.0,43.4418,43.4705,43.4131,43.4561,220100.0
2013-07-10 15:40:00,60.57,60.63,60.53,60.57,326600.0,43.4561,43.4992,43.4275,43.4561,326600.0
2013-07-10 15:45:00,60.56,60.58,60.47,60.48,263500.0,43.449,43.4633,43.3844,43.3916,263500.0
2013-07-10 15:50:00,60.48,60.49,60.44,60.48,485900.0,43.3916,43.3988,43.3629,43.3916,485900.0
2013-07-10 15:55:00,60.48,60.51,60.36,60.44,609500.0,43.3916,43.4131,43.3055,43.3629,609500.0
2013-07-11 09:30:00,61.15,61.37,60.81,61.35,557500.0,43.8723,44.0301,43.6283,44.0158,557500.0
2013-07-11 09:35:00,61.34,61.36,61.09,61.27,192200.0,44.0086,44.0229,43.8292,43.9584,192200.0
2013-07-11 09:40:00,61.25,61.29,60.95,61.12,284100.0,43.944,43.9727,43.7288,43.8507,284100.0
2013-07-11 09:45:00,61.13,61.35,61.1,61.26,291600.0,43.8579,44.0158,43.8364,43.9512,291600.0
2013-07-11 09:50:00,61.27,61.29,61.05,61.12,186900.0,43.9584,43.9727,43.8005,43.8507,186900.0
2013-07-11 09:55:00,61.13,61.21,61.12,61.16,188500.0,43.8579,43.9153,43.8507,43.8794,188500.0
2013-07-11 10:00:00,61.16,61.2,61.03,61.03,237200.0,43.8794,43.9081,43.7862,43.7862,237200.0
2013-07-11 10:05:00,61.03,61.2,60.98,61.16,212200.0,43.7862,43.9081,43.7503,43.8794,212200.0
2013-07-11 10:10:00,61.16,61.28,61.16,61.25,163000.0,43.8794,43.9655,43.8794,43.944,163000.0
2013-07-11 10:15:00,61.25,61.27,61.05,61.14,152300.0,43.944,43.9584,43.8005,43.8651,152300.0
2013-07-11 10:20:00,61.13,61.23,61.05,61.23,119000.0,43.8579,43.9297,43.8005,43.9297,119000.0
2013-07-11 10:25:00,61.23,61.26,61.13,61.2,143500.0,43.9297,43.9512,43.8579,43.9081,143500.0
2013-07-11 10:30:00,61.19,61.19,61.02,61.03,146200.0,43.901,43.901,43.779,43.7862,146200.0
2013-07-11 10:35:00,61.04,61.11,61.04,61.05,122200.0,43.7934,43.8436,43.7934,43.8005,122200.0
2013-07-11 10:40:00,61.05,61.17,61.04,61.17,117100.0,43.8005,43.8866,43.7934,43.8866,117100.0
2013-07-11 10:45:00,61.17,61.28,61.16,61.23,132900.0,43.8866,43.9655,43.8794,43.9297,132900.0
2013-07-11 10:50:00,61.23,61.3,61.23,61.29,152400.0,43.9297,43.9799,43.9297,43.9727,152400.0
2013-07-11 10:55:00,61.29,61.3,61.11,61.17,205500.0,43.9727,43.9799,43.8436,43.8866,205500.0
2013-07-11 11:00:00,61.17,61.25,61.16,61.23,97200.0,43.8866,43.944,43.8794,43.9297,97200.0
2013-07-11 11:05:00,61.23,61.24,61.13,61.13,161000.0,43.9297,43.9368,43.8579,43.8579,161000.0
2013-07-11 11:10:00,61.13,61.21,61.09,61.14,325300.0,43.8579,43.9153,43.8292,43.8651,325300.0
2013-07-11 11:15:00,61.14,61.21,61.13,61.2,74400.0,43.8651,43.9153,43.8579,43.9081,74400.0
2013-07-11 11:20:00,61.19,61.25,61.19,61.19,135200.0,43.901,43.944,43.901,43.901,135200.0
2013-07-11 11:25:00,61.19,61.23,61.17,61.18,100300.0,43.901,43.9297,43.8866,43.8938,100300.0
2013-07-11 11:30:00,61.19,61.23,61.18,61.22,187200.0,43.901,43.9297,43.8938,43.9225,187200.0
2013-07-11 11:35:00,61.23,61.25,61.22,61.23,95100.0,43.9297,43.944,43.9225,43.9297,95100.0
2013-07-11 11:40:00,61.22,61.25,61.18,61.18,89700.0,43.9225,43.944,43.8938,43.8938,89700.0
2013-07-11 11:45:00,61.19,61.21,61.16,61.17,65000.0,43.901,43.9153,43.8794,43.8866,65000.0
2013-07-11 11:50:00,61.17,61.22,61.17,61.18,103600.0,43.8866,43.9225,43.8866,43.8938,103600.0
2013-07-11 11:55:00,61.18,61.23,61.16,61.23,58900.0,43.8938,43.9297,43.8794,43.9297,58900.0
2013-07-11 12:00:00,61.22,61.23,61.13,61.13,113400.0,43.9225,43.9297,43.8579,43.8579,113400.0
2013-07-11 12:05:00,61.13,61.16,61.11,61.12,93600.0,43.8579,43.8794,43.8436,43.8507,93600.0
2013-07-11 12:10:00,61.12,61.16,61.1,61.14,70300.0,43.8507,43.8794,43.8364,43.8651,70300.0
2013-07-11 12:15:00,61.14,61.17,61.1,61.11,79200.0,43.8651,43.8866,43.8364,43.8436,79200.0
2013-07-11 12:20:00,61.11,61.16,61.07,61.14,81700.0,43.8436,43.8794,43.8149,43.8651,81700.0
2013-07-11 12:25:00,61.14,61.18,61.13,61.16,48400.0,43.8651,43.8938,43.8579,43.8794,48400.0
2013-07-11 12:30:00,61.17,61.17,61.03,61.08,211200.0,43.8866,43.8866,43.7862,43.822,211200.0
2013-07-11 12:35:00,61.08,61.11,61.05,61.05,56700.0,43.822,43.8436,43.8005,43.8005,56700.0
2013-07-11 12:40:00,61.05,61.12,61.03,61.11,107900.0,43.8005,43.8507,43.7862,43.8436,107900.0
2013-07-11 12:45:00,61.12,61.15,61.07,61.07,81900.0,43.8507,43.8723,43.8149,43.8149,81900.0
2013-07-11 12:50:00,61.07,61.19,61.06,61.19,63200.0,43.8149,43.901,43.8077,43.901,63200.0
2013-07-11 12:55:00,61.19,61.2,61.16,61.18,65800.0,43.901,43.9081,43.8794,43.8938,65800.0
2013-07-11 13:00:00,61.19,61.19,61.13,61.16,96600.0,43.901,43.901,43.8579,43.8794,96600.0
2013-07-11 13:05:00,61.16,61.2,61.15,61.16,42500.0,43.8794,43.9081,43.8723,43.8794,42500.0
2013-07-11 13:10:00,61.16,61.2,61.15,61.19,61900.0,43.8794,43.9081,43.8723,43.901,61900.0
2013-07-11 13:15:00,61.18,61.19,61.15,61.15,42300.0,43.8938,43.901,43.8723,43.8723,42300.0
2013-07-11 13:20:00,61.16,61.19,61.15,61.19,41200.0,43.8794,43.901,43.8723,43.901,41200.0
2013-07-11 13:25:00,61.19,61.19,61.14,61.19,57000.0,43.901,43.901,43.8651,43.901,57000.0
2013-07-11 13:30:00,61.18,61.19,61.12,61.12,59000.0,43.8938,43.901,43.8507,43.8507,59000.0
2013-07-11 13:35:00,61.12,61.15,61.1,61.15,103600.0,43.8507,43.8723,43.8364,43.8723,103600.0
2013-07-11 13:40:00,61.15,61.16,61.11,61.14,48800.0,43.8723,43.8794,43.8436,43.8651,48800.0
2013-07-11 13:45:00,61.14,61.15,61.1,61.11,60500.0,43.8651,43.8723,43.8364,43.8436,60500.0
2013-07-11 13:50:00,61.1,61.11,61.09,61.11,75700.0,43.8364,43.8436,43.8292,43.8436,75700.0
2013-07-11 13:55:00,61.1,61.11,61.09,61.1,116900.0,43.8364,43.8436,43.8292,43.8364,116900.0
2013-07-11 14:00:00,61.1,61.11,61.09,61.1,161100.0,43.8364,43.8436,43.8292,43.8364,161100.0
2013-07-11 14:05:00,61.09,61.11,61.09,61.1,88100.0,43.8292,43.8436,43.8292,43.8364,88100.0
2013-07-11 14:10:00,61.1,61.12,61.05,61.05,163600.0,43.8364,43.8507,43.8005,43.8005,163600.0
2013-07-11 14:15:00,61.06,61.11,61.05,61.11,91300.0,43.8077,43.8436,43.8005,43.8436,91300.0
2013-07-11 14:20:00,61.1,61.25,61.09,61.25,108900.0,43.8364,43.944,43.8292,43.944,108900.0
2013-07-11 14:25:00,61.24,61.3,61.16,61.21,218300.0,43.9368,43.9799,43.8794,43.9153,218300.0
2013-07-11 14:30:00,61.21,61.27,61.21,61.24,188600.0,43.9153,43.9584,43.9153,43.9368,188600.0
2013-07-11 14:35:00,61.24,61.25,61.16,61.18,123400.0,43.9368,43.944,43.8794,43.8938,123400.0
2013-07-11 14:40:00,61.19,61.24,61.18,61.23,100100.0,43.901,43.9368,43.8938,43.9297,100100.0
2013-07-11 14:45:00,61.22,61.23,61.18,61.19,82600.0,43.9225,43.9297,43.8938,43.901,82600.0
2013-07-11 14:50:00,61.18,61.22,61.17,61.21,95300.0,43.8938,43.9225,43.8866,43.9153,95300.0
2013-07-11 14:55:00,61.21,61.21,61.13,61.15,150200.0,43.9153,43.9153,43.8579,43.8723,150200.0
2013-07-11 15:00:00,61.15,61.17,61.12,61.17,151700.0,43.8723,43.8866,43.8507,43.8866,151700.0
2013-07-11 15:05:00,61.17,61.25,61.16,61.25,116100.0,43.8866,43.944,43.8794,43.944,116100.0
2013-07-11 15:10:00,61.25,61.3,61.24,61.28,220300.0,43.944,43.9799,43.9368,43.9655,220300.0
2013-07-11 15:15:00,61.28,61.3,61.23,61.29,177900.0,43.9655,43.9799,43.9297,43.9727,177900.0
2013-07-11 15:20:00,61.29,61.3,61.19,61.21,282500.0,43.9727,43.9799,43.901,43.9153,282500.0
2013-07-11 15:25:00,61.2,61.25,61.2,61.22,173500.0,43.9081,43.944,43.9081,43.9225,173500.0
2013-07-11 15:30:00,61.22,61.24,61.16,61.24,159200.0,43.9225,43.9368,43.8794,43.9368,159200.0
2013-07-11 15:35:00,61.24,61.27,61.2,61.22,280800.0,43.9368,43.9584,43.9081,43.9225,280800.0
2013-07-11 15:40:00,61.22,61.26,61.2,61.22,256000.0,43.9225,43.9512,43.9081,43.9225,256000.0
2013-07-11 15:45:00,61.22,61.23,61.21,61.22,210300.0,43.9225,43.9297,43.9153,43.9225,210300.0
2013-07-11 15:50:00,61.22,61.23,61.21,61.22,250100.0,43.9225,43.9297,43.9153,43.9225,250100.0
2013-07-11 15:55:00,61.22,61.35,61.21,61.3,485700.0,43.9225,44.0158,43.9153,43.9799,485700.0
2013-07-12 09:30:00,61.35,61.85,61.29,61.34,361300.0,44.0158,44.3745,43.9727,44.0086,361300.0
2013-07-12 09:35:00,61.34,61.59,61.34,61.58,126400.0,44.0086,44.188,44.0086,44.1808,126400.0
2013-07-12 09:40:00,61.57,61.57,61.33,61.4,147100.0,44.1736,44.1736,44.0014,44.0516,147100.0
2013-07-12 09:45:00,61.4,61.53,61.4,61.44,127300.0,44.0516,44.1449,44.0516,44.0803,127300.0
2013-07-12 09:50:00,61.45,61.46,61.43,61.44,71500.0,44.0875,44.0947,44.0732,44.0803,71500.0
2013-07-12 09:55:00,61.44,61.44,61.37,61.43,121800.0,44.0803,44.0803,44.0301,44.0732,121800.0
2013-07-12 10:00:00,61.43,61.5,61.42,61.48,77300.0,44.0732,44.1234,44.066,44.109,77300.0
2013-07-12 10:05:00,61.49,61.52,61.41,61.47,74100.0,44.1162,44.1377,44.0588,44.1019,74100.0
2013-07-12 10:10:00,61.46,61.55,61.44,61.51,85700.0,44.0947,44.1593,44.0803,44.1306,85700.0
2013-07-12 10:15:00,61.51,61.71,61.5,61.7,133500.0,44.1306,44.274,44.1234,44.2669,133500.0
2013-07-12 10:20:00,61.7,61.71,61.61,61.62,82300.0,44.2669,44.274,44.2023,44.2095,82300.0
2013-07-12 10:25:00,61.62,61.68,61.57,61.68,78600.0,44.2095,44.2525,44.1736,44.2525,78600.0
2013-07-12 10:30:00,61.68,61.69,61.62,61.64,60600.0,44.2525,44.2597,44.2095,44.2238,60600.0
2013-07-12 10:35:00,61.64,61.72,61.63,61.7,79800.0,44.2238,44.2812,44.2166,44.2669,79800.0
2013-07-12 10:40:00,61.7,61.77,61.7,61.76,79800.0,44.2669,44.3171,44.2669,44.3099,79800.0
2013-07-12 10:45:00,61.76,61.77,61.65,61.66,163300.0,44.3099,44.3171,44.231,44.2382,163300.0
2013-07-12 10:50:00,61.66,61.71,61.64,61.68,151600.0,44.2382,44.274,44.2238,44.2525,151600.0
2013-07-12 10:55:00,61.68,61.8,61.68,61.75,58600.0,44.2525,44.3386,44.2525,44.3027,58600.0
2013-07-12 11:00:00,61.75,61.77,61.65,61.68,62200.0,44.3027,44.3171,44.231,44.2525,62200.0
2013-07-12 11:05:00,61.68,61.7,61.65,61.65,61300.0,44.2525,44.2669,44.231,44.231,61300.0
2013-07-12 11:10:00,61.66,61.72,61.63,61.71,62200.0,44.2382,44.2812,44.2166,44.274,62200.0
2013-07-12 11:15:00,61.71,61.72,61.67,61.71,48100.0,44.274,44.2812,44.2453,44.274,48100.0
2013-07-12 11:20:00,61.71,61.74,61.66,61.72,174800.0,44.274,44.2956,44.2382,44.2812,174800.0
2013-07-12 11:25:00,61.73,61.77,61.68,61.68,60200.0,44.2884,44.3171,44.2525,44.2525,60200.0
2013-07-12 11:30:00,61.69,61.72,61.58,61.58,60000.0,44.2597,44.2812,44.1808,44.1808,60000.0
2013-07-12 11:35:00,61.58,61.64,61.57,61.64,73100.0,44.1808,44.2238,44.1736,44.2238,73100.0
2013-07-12 11:40:00,61.64,61.71,61.64,61.7,58200.0,44.2238,44.274,44.2238,44.2669,58200.0
2013-07-12 11:45:00,61.7,61.72,61.68,61.7,56800.0,44.2669,44.2812,44.2525,44.2669,56800.0
2013-07-12 11:50:00,61.71,61.71,61.61,61.63,78700.0,44.274,44.274,44.2023,44.2166,78700.0
2013-07-12 11:55:00,61.63,61.72,61.63,61.72,72300.0,44.2166,44.2812,44.2166,44.2812,72300.0
2013-07-12 12:00:00,61.72,61.73,61.7,61.7,46700.0,44.2812,44.2884,44.2669,44.2669,46700.0
2013-07-12 12:05:00,61.69,61.75,61.69,61.72,39100.0,44.2597,44.3027,44.2597,44.2812,39100.0
2013-07-12 12:10:00,61.73,61.81,61.72,61.76,205100.0,44.2884,44.3458,44.2812,44.3099,205100.0
2013-07-12 12:15:00,61.76,61.76,61.7,61.73,79000.0,44.3099,44.3099,44.2669,44.2884,79000.0
2013-07-12 12:20:00,61.73,61.76,61.7,61.73,79500.0,44.2884,44.3099,44.2669,44.2884,79500.0
2013-07-12 12:25:00,61.74,61.76,61.72,61.74,49200.0,44.2956,44.3099,44.2812,44.2956,49200.0
2013-07-12 12:30:00,61.74,61.75,61.68,61.71,67400.0,44.2956,44.3027,44.2525,44.274,67400.0
2013-07-12 12:35:00,61.7,61.71,61.66,61.68,62400.0,44.2669,44.274,44.2382,44.2525,62400.0
2013-07-12 12:40:00,61.69,61.74,61.69,61.73,38400.0,44.2597,44.2956,44.2597,44.2884,38400.0
2013-07-12 12:45:00,61.73,61.75,61.73,61.74,30100.0,44.2884,44.3027,44.2884,44.2956,30100.0
2013-07-12 12:50:00,61.75,61.8,61.74,61.8,46600.0,44.3027,44.3386,44.2956,44.3386,46600.0
2013-07-12 12:55:00,61.79,61.8,61.78,61.79,29700.0,44.3314,44.3386,44.3243,44.3314,29700.0
2013-07-12 13:00:00,61.8,61.83,61.73,61.74,102200.0,44.3386,44.3601,44.2884,44.2956,102200.0
2013-07-12 13:05:00,61.75,61.75,61.71,61.74,72500.0,44.3027,44.3027,44.274,44.2956,72500.0
2013-07-12 13:10:00,61.75,61.78,61.74,61.77,60100.0,44.3027,44.3243,44.2956,44.3171,60100.0
2013-07-12 13:15:00,61.77,61.84,61.77,61.84,65400.0,44.3171,44.3673,44.3171,44.3673,65400.0
2013-07-12 13:20:00,61.84,61.88,61.81,61.84,75900.0,44.3673,44.396,44.3458,44.3673,75900.0
2013-07-12 13:25:00,61.84,61.84,61.79,61.81,40700.0,44.3673,44.3673,44.3314,44.3458,40700.0
2013-07-12 13:30:00,61.8,61.87,61.78,61.87,66600.0,44.3386,44.3888,44.3243,44.3888,66600.0
2013-07-12 13:35:00,61.86,61.89,61.85,61.88,48200.0,44.3817,44.4032,44.3745,44.396,48200.0
2013-07-12 13:40:00,61.88,61.91,61.85,61.9,119000.0,44.396,44.4175,44.3745,44.4104,119000.0
2013-07-12 13:45:00,61.9,61.91,61.85,61.9,142000.0,44.4104,44.4175,44.3745,44.4104,142000.0
2013-07-12 13:50:00,61.9,61.93,61.87,61.92,149700.0,44.4104,44.4319,44.3888,44.4247,149700.0
2013-07-12 13:55:00,61.92,61.93,61.87,61.92,85800.0,44.4247,44.4319,44.3888,44.4247,85800.0
2013-07-12 14:00:00,61.92,61.95,61.91,61.93,72200.0,44.4247,44.4462,44.4175,44.4319,72200.0
2013-07-12 14:05:00,61.92,61.94,61.85,61.85,76000.0,44.4247,44.4391,44.3745,44.3745,76000.0
2013-07-12 14:10:00,61.85,61.85,61.76,61.76,83500.0,44.3745,44.3745,44.3099,44.3099,83500.0
2013-07-12 14:15:00,61.76,61.76,61.73,61.76,91500.0,44.3099,44.3099,44.2884,44.3099,91500.0
2013-07-12 14:20:00,61.76,61.79,61.74,61.76,47600.0,44.3099,44.3314,44.2956,44.3099,47600.0
2013-07-12 14:25:00,61.75,61.8,61.71,61.73,127200.0,44.3027,44.3386,44.274,44.2884,127200.0
2013-07-12 14:30:00,61.73,61.78,61.73,61.78,61700.0,44.2884,44.3243,44.2884,44.3243,61700.0
2013-07-12 14:35:00,61.77,61.81,61.74,61.81,66600.0,44.3171,44.3458,44.2956,44.3458,66600.0
2013-07-12 14:40:00,61.82,61.84,61.79,61.83,35000.0,44.353,44.3673,44.3314,44.3601,35000.0
2013-07-12 14:45:00,61.84,61.84,61.78,61.79,57000.0,44.3673,44.3673,44.3243,44.3314,57000.0
2013-07-12 14:50:00,61.78,61.79,61.77,61.77,33300.0,44.3243,44.3314,44.3171,44.3171,33300.0
2013-07-12 14:55:00,61.78,61.78,61.73,61.75,69900.0,44.3243,44.3243,44.2884,44.3027,69900.0
2013-07-12 15:00:00,61.75,61.76,61.73,61.73,36000.0,44.3027,44.3099,44.2884,44.2884,36000.0
2013-07-12 15:05:00,61.73,61.8,61.72,61.8,178300.0,44.2884,44.3386,44.2812,44.3386,178300.0
2013-07-12 15:10:00,61.81,61.83,61.8,61.82,78100.0,44.3458,44.3601,44.3386,44.353,78100.0
2013-07-12 15:15:00,61.82,61.88,61.81,61.87,136600.0,44.353,44.396,44.3458,44.3888,136600.0
2013-07-12 15:20:00,61.87,61.9,61.83,61.84,193900.0,44.3888,44.4104,44.3601,44.3673,193900.0
2013-07-12 15:25:00,61.84,61.84,61.79,61.83,92200.0,44.3673,44.3673,44.3314,44.3601,92200.0
2013-07-12 15:30:00,61.83,61.84,61.82,61.84,46300.0,44.3601,44.3673,44.353,44.3673,46300.0
2013-07-12 15:35:00,61.84,61.88,61.82,61.87,109500.0,44.3673,44.396,44.353,44.3888,109500.0
2013-07-12 15:40:00,61.86,61.92,61.86,61.89,123500.0,44.3817,44.4247,44.3817,44.4032,123500.0
2013-07-12 15:45:00,61.89,61.94,61.88,61.89,150300.0,44.4032,44.4391,44.396,44.4032,150300.0
2013-07-12 15:50:00,61.89,61.95,61.89,61.92,649300.0,44.4032,44.4462,44.4032,44.4247,649300.0
2013-07-12 15:55:00,61.92,62.02,61.91,62.01,1169900.0,44.4247,44.4965,44.4175,44.4893,1169900.0
2013-07-15 09:30:00,61.39,61.66,61.28,61.32,429200.0,44.0445,44.2382,43.9655,43.9942,429200.0
2013-07-15 09:35:00,61.33,61.45,61.32,61.35,197300.0,44.0014,44.0875,43.9942,44.0158,197300.0
2013-07-15 09:40:00,61.35,61.36,61.07,61.08,445400.0,44.0158,44.0229,43.8149,43.822,445400.0
2013-07-15 09:45:00,61.08,61.17,61.08,61.14,139500.0,43.822,43.8866,43.822,43.8651,139500.0
2013-07-15 09:50:00,61.14,61.27,61.09,61.26,220800.0,43.8651,43.9584,43.8292,43.9512,220800.0
2013-07-15 09:55:00,61.26,61.27,61.01,61.01,285900.0,43.9512,43.9584,43.7718,43.7718,285900.0
2013-07-15 10:00:00,61.02,61.05,60.94,60.95,357900.0,43.779,43.8005,43.7216,43.7288,357900.0
2013-07-15 10:05:00,60.96,60.99,60.85,60.89,279700.0,43.736,43.7575,43.657,43.6857,279700.0
2013-07-15 10:10:00,60.89,60.95,60.88,60.9,227200.0,43.6857,43.7288,43.6786,43.6929,227200.0
2013-07-15 10:15:00,60.9,61.0,60.9,60.98,182800.0,43.6929,43.7647,43.6929,43.7503,182800.0
2013-07-15 10:20:00,60.99,61.0,60.95,60.99,128000.0,43.7575,43.7647,43.7288,43.7575,128000.0
2013-07-15 10:25:00,61.0,61.0,60.88,60.88,155100.0,43.7647,43.7647,43.6786,43.6786,155100.0
2013-07-15 10:30:00,60.89,60.93,60.88,60.9,265800.0,43.6857,43.7144,43.6786,43.6929,265800.0
2013-07-15 10:35:00,60.9,61.03,60.85,61.03,178100.0,43.6929,43.7862,43.657,43.7862,178100.0
2013-07-15 10:40:00,61.02,61.04,60.96,60.98,129600.0,43.779,43.7934,43.736,43.7503,129600.0
2013-07-15 10:45:00,60.99,61.04,60.98,60.99,135500.0,43.7575,43.7934,43.7503,43.7575,135500.0
2013-07-15 10:50:00,60.98,61.02,60.94,60.95,329300.0,43.7503,43.779,43.7216,43.7288,329300.0
2013-07-15 10:55:00,60.94,61.07,60.93,61.03,248300.0,43.7216,43.8149,43.7144,43.7862,248300.0
2013-07-15 11:00:00,61.03,61.2,61.02,61.2,332400.0,43.7862,43.9081,43.779,43.9081,332400.0
2013-07-15 11:05:00,61.19,61.28,61.18,61.2,142400.0,43.901,43.9655,43.8938,43.9081,142400.0
2013-07-15 11:10:00,61.2,61.26,61.19,61.21,190200.0,43.9081,43.9512,43.901,43.9153,190200.0
2013-07-15 11:15:00,61.21,61.21,61.15,61.17,84300.0,43.9153,43.9153,43.8723,43.8866,84300.0
2013-07-15 11:20:00,61.17,61.19,61.17,61.17,54600.0,43.8866,43.901,43.8866,43.8866,54600.0
2013-07-15 11:25:00,61.17,61.2,61.16,61.19,79500.0,43.8866,43.9081,43.8794,43.901,79500.0
2013-07-15 11:30:00,61.2,61.22,61.16,61.16,84900.0,43.9081,43.9225,43.8794,43.8794,84900.0
2013-07-15 11:35:00,61.16,61.2,61.15,61.18,82600.0,43.8794,43.9081,43.8723,43.8938,82600.0
2013-07-15 11:40:00,61.18,61.18,61.1,61.13,100000.0,43.8938,43.8938,43.8364,43.8579,100000.0
2013-07-15 11:45:00,61.14,61.14,61.05,61.1,191200.0,43.8651,43.8651,43.8005,43.8364,191200.0
2013-07-15 11:50:00,61.1,61.11,61.08,61.1,61700.0,43.8364,43.8436,43.822,43.8364,61700.0
2013-07-15 11:55:00,61.11,61.14,61.09,61.1,57400.0,43.8436,43.8651,43.8292,43.8364,57400.0
2013-07-15 12:00:00,61.09,61.1,61.02,61.02,150300.0,43.8292,43.8364,43.779,43.779,150300.0
2013-07-15 12:05:00,61.02,61.06,61.02,61.06,51200.0,43.779,43.8077,43.779,43.8077,51200.0
2013-07-15 12:10:00,61.06,61.06,61.01,61.02,71200.0,43.8077,43.8077,43.7718,43.779,71200.0
2013-07-15 12:15:00,61.02,61.05,61.01,61.04,46800.0,43.779,43.8005,43.7718,43.7934,46800.0
2013-07-15 12:20:00,61.04,61.07,61.0,61.02,152000.0,43.7934,43.8149,43.7647,43.779,152000.0
2013-07-15 12:25:00,61.02,61.06,61.01,61.02,78000.0,43.779,43.8077,43.7718,43.779,78000.0
2013-07-15 12:30:00,61.02,61.05,61.01,61.04,45600.0,43.779,43.8005,43.7718,43.7934,45600.0
2013-07-15 12:35:00,61.04,61.08,61.03,61.07,93700.0,43.7934,43.822,43.7862,43.8149,93700.0
2013-07-15 12:40:00,61.06,61.08,61.02,61.02,99800.0,43.8077,43.822,43.779,43.779,99800.0
2013-07-15 12:45:00,61.03,61.06,61.02,61.03,59600.0,43.7862,43.8077,43.779,43.7862,59600.0
2013-07-15 12:50:00,61.03,61.07,61.02,61.06,138500.0,43.7862,43.8149,43.779,43.8077,138500.0
2013-07-15 12:55:00,61.07,61.08,61.04,61.06,125700.0,43.8149,43.822,43.7934,43.8077,125700.0
2013-07-15 13:00:00,61.06,61.12,61.06,61.11,105500.0,43.8077,43.8507,43.8077,43.8436,105500.0
2013-07-15 13:05:00,61.12,61.16,61.1,61.16,89100.0,43.8507,43.8794,43.8364,43.8794,89100.0
2013-07-15 13:10:00,61.16,61.2,61.15,61.19,66100.0,43.8794,43.9081,43.8723,43.901,66100.0
2013-07-15 13:15:00,61.2,61.27,61.19,61.26,115300.0,43.9081,43.9584,43.901,43.9512,115300.0
2013-07-15 13:20:00,61.25,61.28,61.24,61.24,157500.0,43.944,43.9655,43.9368,43.9368,157500.0
2013-07-15 13:25:00,61.25,61.28,61.21,61.26,68300.0,43.944,43.9655,43.9153,43.9512,68300.0
2013-07-15 13:30:00,61.27,61.32,61.25,61.32,77600.0,43.9584,43.9942,43.944,43.9942,77600.0
2013-07-15 13:35:00,61.32,61.34,61.31,61.33,80600.0,43.9942,44.0086,43.9871,44.0014,80600.0
2013-07-15 13:40:00,61.33,61.35,61.32,61.33,104400.0,44.0014,44.0158,43.9942,44.0014,104400.0
2013-07-15 13:45:00,61.33,61.34,61.28,61.29,90700.0,44.0014,44.0086,43.9655,43.9727,90700.0
2013-07-15 13:50:00,61.28,61.33,61.26,61.27,104700.0,43.9655,44.0014,43.9512,43.9584,104700.0
2013-07-15 13:55:00,61.27,61.27,61.16,61.16,158600.0,43.9584,43.9584,43.8794,43.8794,158600.0
2013-07-15 14:00:00,61.16,61.21,61.15,61.2,106000.0,43.8794,43.9153,43.8723,43.9081,106000.0
2013-07-15 14:05:00,61.19,61.2,61.13,61.16,127000.0,43.901,43.9081,43.8579,43.8794,127000.0
2013-07-15 14:10:00,61.16,61.26,61.15,61.23,128200.0,43.8794,43.9512,43.8723,43.9297,128200.0
2013-07-15 14:15:00,61.22,61.23,61.13,61.15,188400.0,43.9225,43.9297,43.8579,43.8723,188400.0
2013-07-15 14:20:00,61.15,61.18,61.14,61.14,106000.0,43.8723,43.8938,43.8651,43.8651,106000.0
2013-07-15 14:25:00,61.14,61.17,61.14,61.17,86600.0,43.8651,43.8866,43.8651,43.8866,86600.0
2013-07-15 14:30:00,61.17,61.17,61.12,61.13,150400.0,43.8866,43.8866,43.8507,43.8579,150400.0
2013-07-15 14:35:00,61.13,61.15,61.12,61.12,96300.0,43.8579,43.8723,43.8507,43.8507,96300.0
2013-07-15 14:40:00,61.12,61.13,61.07,61.11,213000.0,43.8507,43.8579,43.8149,43.8436,213000.0
2013-07-15 14:45:00,61.11,61.12,61.07,61.12,192400.0,43.8436,43.8507,43.8149,43.8507,192400.0
2013-07-15 14:50:00,61.12,61.17,61.12,61.16,89500.0,43.8507,43.8866,43.8507,43.8794,89500.0
2013-07-15 14:55:00,61.16,61.21,61.16,61.18,92400.0,43.8794,43.9153,43.8794,43.8938,92400.0
2013-07-15 15:00:00,61.18,61.23,61.16,61.23,102200.0,43.8938,43.9297,43.8794,43.9297,102200.0
2013-07-15 15:05:00,61.24,61.24,61.16,61.17,160700.0,43.9368,43.9368,43.8794,43.8866,160700.0
2013-07-15 15:10:00,61.17,61.2,61.16,61.19,59000.0,43.8866,43.9081,43.8794,43.901,59000.0
2013-07-15 15:15:00,61.19,61.21,61.17,61.18,145700.0,43.901,43.9153,43.8866,43.8938,145700.0
2013-07-15 15:20:00,61.19,61.2,61.13,61.13,131800.0,43.901,43.9081,43.8579,43.8579,131800.0
2013-07-15 15:25:00,61.13,61.14,61.08,61.11,164500.0,43.8579,43.8651,43.822,43.8436,164500.0
2013-07-15 15:30:00,61.11,61.19,61.1,61.18,110800.0,43.8436,43.901,43.8364,43.8938,110800.0
2013-07-15 15:35:00,61.19,61.2,61.17,61.19,149500.0,43.901,43.9081,43.8866,43.901,149500.0
2013-07-15 15:40:00,61.19,61.19,61.13,61.16,271000.0,43.901,43.901,43.8579,43.8794,271000.0
2013-07-15 15:45:00,61.16,61.21,61.15,61.21,204600.0,43.8794,43.9153,43.8723,43.9153,204600.0
2013-07-15 15:50:00,61.21,61.28,61.21,61.26,370200.0,43.9153,43.9655,43.9153,43.9512,370200.0
2013-07-15 15:55:00,61.26,61.3,61.23,61.27,490000.0,43.9512,43.9799,43.9297,43.9584,490000.0
2013-07-16 09:30:00,61.46,61.57,61.2,61.45,369400.0,44.0947,44.1736,43.9081,44.0875,369400.0
2013-07-16 09:35:00,61.43,61.5,61.38,61.48,177900.0,44.0732,44.1234,44.0373,44.109,177900.0
2013-07-16 09:40:00,61.48,61.58,61.45,61.45,151500.0,44.109,44.1808,44.0875,44.0875,151500.0
2013-07-16 09:45:00,61.46,61.65,61.43,61.64,139100.0,44.0947,44.231,44.0732,44.2238,139100.0
2013-07-16 09:50:00,61.64,61.83,61.63,61.72,175300.0,44.2238,44.3601,44.2166,44.2812,175300.0
2013-07-16 09:55:00,61.72,61.73,61.44,61.49,131300.0,44.2812,44.2884,44.0803,44.1162,131300.0
2013-07-16 10:00:00,61.49,61.6,61.48,61.59,183300.0,44.1162,44.1951,44.109,44.188,183300.0
2013-07-16 10:05:00,61.6,61.61,61.54,61.58,83800.0,44.1951,44.2023,44.1521,44.1808,83800.0
2013-07-16 10:10:00,61.59,61.61,61.54,61.55,85000.0,44.188,44.2023,44.1521,44.1593,85000.0
2013-07-16 10:15:00,61.54,61.6,61.52,61.59,147500.0,44.1521,44.1951,44.1377,44.188,147500.0
2013-07-16 10:20:00,61.58,61.59,61.48,61.5,114300.0,44.1808,44.188,44.109,44.1234,114300.0
2013-07-16 10:25:00,61.5,61.57,61.49,61.55,137600.0,44.1234,44.1736,44.1162,44.1593,137600.0
2013-07-16 10:30:00,61.54,61.55,61.38,61.41,210500.0,44.1521,44.1593,44.0373,44.0588,210500.0
2013-07-16 10:35:00,61.41,61.44,61.33,61.33,125800.0,44.0588,44.0803,44.0014,44.0014,125800.0
2013-07-16 10:40:00,61.33,61.35,61.3,61.35,162200.0,44.0014,44.0158,43.9799,44.0158,162200.0
2013-07-16 10:45:00,61.35,61.44,61.33,61.42,128000.0,44.0158,44.0803,44.0014,44.066,128000.0
2013-07-16 10:50:00,61.42,61.5,61.42,61.45,101300.0,44.066,44.1234,44.066,44.0875,101300.0
2013-07-16 10:55:00,61.45,61.48,61.39,61.43,131400.0,44.0875,44.109,44.0445,44.0732,131400.0
2013-07-16 11:00:00,61.42,61.43,61.36,61.36,181800.0,44.066,44.0732,44.0229,44.0229,181800.0
2013-07-16 11:05:00,61.36,61.4,61.36,61.39,122800.0,44.0229,44.0516,44.0229,44.0445,122800.0
2013-07-16 11:10:00,61.4,61.43,61.38,61.41,101100.0,44.0516,44.0732,44.0373,44.0588,101100.0
2013-07-16 11:15:00,61.42,61.47,61.4,61.46,105500.0,44.066,44.1019,44.0516,44.0947,105500.0
2013-07-16 11:20:00,61.46,61.47,61.41,61.45,117200.0,44.0947,44.1019,44.0588,44.0875,117200.0
2013-07-16 11:25:00,61.44,61.45,61.43,61.44,64900.0,44.0803,44.0875,44.0732,44.0803,64900.0
2013-07-16 11:30:00,61.43,61.47,61.42,61.42,89500.0,44.0732,44.1019,44.066,44.066,89500.0
2013-07-16 11:35:00,61.41,61.42,61.38,61.39,245400.0,44.0588,44.066,44.0373,44.0445,245400.0
2013-07-16 11:40:00,61.39,61.4,61.36,61.38,121900.0,44.0445,44.0516,44.0229,44.0373,121900.0
2013-07-16 11:45:00,61.38,61.4,61.37,61.4,130100.0,44.0373,44.0516,44.0301,44.0516,130100.0
2013-07-16 11:50:00,61.39,61.41,61.37,61.4,203500.0,44.0445,44.0588,44.0301,44.0516,203500.0
2013-07-16 11:55:00,61.4,61.47,61.39,61.47,149200.0,44.0516,44.1019,44.0445,44.1019,149200.0
2013-07-16 12:00:00,61.46,61.47,61.4,61.41,122600.0,44.0947,44.1019,44.0516,44.0588,122600.0
2013-07-16 12:05:00,61.42,61.48,61.42,61.48,58500.0,44.066,44.109,44.066,44.109,58500.0
2013-07-16 12:10:00,61.48,61.57,61.48,61.57,62900.0,44.109,44.1736,44.109,44.1736,62900.0
2013-07-16 12:15:00,61.57,61.58,61.55,61.57,86000.0,44.1736,44.1808,44.1593,44.1736,86000.0
2013-07-16 12:20:00,61.56,61.58,61.55,61.56,116400.0,44.1664,44.1808,44.1593,44.1664,116400.0
2013-07-16 12:25:00,61.56,61.58,61.55,61.57,146200.0,44.1664,44.1808,44.1593,44.1736,146200.0
2013-07-16 12:30:00,61.57,61.59,61.55,61.58,189500.0,44.1736,44.188,44.1593,44.1808,189500.0
2013-07-16 12:35:00,61.57,61.59,61.55,61.57,205400.0,44.1736,44.188,44.1593,44.1736,205400.0
2013-07-16 12:40:00,61.56,61.58,61.55,61.58,175100.0,44.1664,44.1808,44.1593,44.1808,175100.0
2013-07-16 12:45:00,61.57,61.6,61.55,61.55,63900.0,44.1736,44.1951,44.1593,44.1593,63900.0
2013-07-16 12:50:00,61.56,61.6,61.56,61.59,99300.0,44.1664,44.1951,44.1664,44.188,99300.0
2013-07-16 12:55:00,61.58,61.59,61.56,61.58,50100.0,44.1808,44.188,44.1664,44.1808,50100.0
2013-07-16 13:00:00,61.57,61.59,61.56,61.58,104000.0,44.1736,44.188,44.1664,44.1808,104000.0
2013-07-16 13:05:00,61.58,61.6,61.57,61.57,69900.0,44.1808,44.1951,44.1736,44.1736,69900.0
2013-07-16 13:10:00,61.57,61.58,61.56,61.57,129500.0,44.1736,44.1808,44.1664,44.1736,129500.0
2013-07-16 13:15:00,61.57,61.59,61.55,61.57,140800.0,44.1736,44.188,44.1593,44.1736,140800.0
2013-07-16 13:20:00,61.56,61.57,61.55,61.55,31200.0,44.1664,44.1736,44.1593,44.1593,31200.0
2013-07-16 13:25:00,61.55,61.55,61.5,61.51,170500.0,44.1593,44.1593,44.1234,44.1306,170500.0
2013-07-16 13:30:00,61.52,61.59,61.51,61.59,111300.0,44.1377,44.188,44.1306,44.188,111300.0
2013-07-16 13:35:00,61.58,61.59,61.54,61.55,50300.0,44.1808,44.188,44.1521,44.1593,50300.0
2013-07-16 13:40:00,61.55,61.59,61.55,61.55,59900.0,44.1593,44.188,44.1593,44.1593,59900.0
2013-07-16 13:45:00,61.55,61.58,61.55,61.57,137200.0,44.1593,44.1808,44.1593,44.1736,137200.0
2013-07-16 13:50:00,61.56,61.6,61.56,61.6,70800.0,44.1664,44.1951,44.1664,44.1951,70800.0
2013-07-16 13:55:00,61.6,61.66,61.59,61.65,88800.0,44.1951,44.2382,44.188,44.231,88800.0
2013-07-16 14:00:00,61.65,61.66,61.63,61.66,58300.0,44.231,44.2382,44.2166,44.2382,58300.0
2013-07-16 14:05:00,61.66,61.66,61.6,61.61,75300.0,44.2382,44.2382,44.1951,44.2023,75300.0
2013-07-16 14:10:00,61.61,61.69,61.6,61.68,70000.0,44.2023,44.2597,44.1951,44.2525,70000.0
2013-07-16 14:15:00,61.68,61.73,61.67,61.72,86000.0,44.2525,44.2884,44.2453,44.2812,86000.0
2013-07-16 14:20:00,61.72,61.73,61.67,61.67,87500.0,44.2812,44.2884,44.2453,44.2453,87500.0
2013-07-16 14:25:00,61.68,61.69,61.63,61.64,84900.0,44.2525,44.2597,44.2166,44.2238,84900.0
2013-07-16 14:30:00,61.63,61.66,61.63,61.65,47000.0,44.2166,44.2382,44.2166,44.231,47000.0
2013-07-16 14:35:00,61.65,61.69,61.65,61.67,63800.0,44.231,44.2597,44.231,44.2453,63800.0
2013-07-16 14:40:00,61.67,61.68,61.63,61.64,52000.0,44.2453,44.2525,44.2166,44.2238,52000.0
2013-07-16 14:45:00,61.63,61.67,61.62,61.66,124800.0,44.2166,44.2453,44.2095,44.2382,124800.0
2013-07-16 14:50:00,61.65,61.73,61.65,61.71,191300.0,44.231,44.2884,44.231,44.274,191300.0
2013-07-16 14:55:00,61.7,61.75,61.67,61.67,109900.0,44.2669,44.3027,44.2453,44.2453,109900.0
2013-07-16 15:00:00,61.67,61.67,61.58,61.58,171300.0,44.2453,44.2453,44.1808,44.1808,171300.0
2013-07-16 15:05:00,61.58,61.6,61.53,61.6,162100.0,44.1808,44.1951,44.1449,44.1951,162100.0
2013-07-16 15:10:00,61.6,61.67,61.59,61.65,227100.0,44.1951,44.2453,44.188,44.231,227100.0
2013-07-16 15:15:00,61.65,61.68,61.64,61.68,140300.0,44.231,44.2525,44.2238,44.2525,140300.0
2013-07-16 15:20:00,61.68,61.72,61.65,61.71,144900.0,44.2525,44.2812,44.231,44.274,144900.0
2013-07-16 15:25:00,61.72,61.81,61.72,61.81,200300.0,44.2812,44.3458,44.2812,44.3458,200300.0
2013-07-16 15:30:00,61.81,61.87,61.79,61.79,201400.0,44.3458,44.3888,44.3314,44.3314,201400.0
2013-07-16 15:35:00,61.79,61.85,61.79,61.84,136100.0,44.3314,44.3745,44.3314,44.3673,136100.0
2013-07-16 15:40:00,61.84,61.85,61.78,61.79,246900.0,44.3673,44.3745,44.3243,44.3314,246900.0
2013-07-16 15:45:00,61.78,61.85,61.78,61.83,230700.0,44.3243,44.3745,44.3243,44.3601,230700.0
2013-07-16 15:50:00,61.82,61.86,61.8,61.85,432900.0,44.353,44.3817,44.3386,44.3745,432900.0
2013-07-16 15:55:00,61.85,61.88,61.8,61.86,647900.0,44.3745,44.396,44.3386,44.3817,647900.0
2013-07-17 09:30:00,62.12,62.33,61.56,62.17,486700.0,44.5682,44.7189,44.1664,44.6041,486700.0
2013-07-17 09:35:00,62.18,62.28,61.98,62.23,367100.0,44.6112,44.683,44.4678,44.6471,367100.0
2013-07-17 09:40:00,62.22,62.39,62.16,62.19,173500.0,44.6399,44.7619,44.5969,44.6184,173500.0
2013-07-17 09:45:00,62.19,62.29,62.16,62.22,118700.0,44.6184,44.6902,44.5969,44.6399,118700.0
2013-07-17 09:50:00,62.21,62.26,62.14,62.14,124200.0,44.6328,44.6686,44.5826,44.5826,124200.0
2013-07-17 09:55:00,62.14,62.19,62.06,62.17,178500.0,44.5826,44.6184,44.5252,44.6041,178500.0
2013-07-17 10:00:00,62.17,62.18,62.06,62.16,120500.0,44.6041,44.6112,44.5252,44.5969,120500.0
2013-07-17 10:05:00,62.16,62.23,62.13,62.15,155500.0,44.5969,44.6471,44.5754,44.5897,155500.0
2013-07-17 10:10:00,62.16,62.2,62.09,62.12,302300.0,44.5969,44.6256,44.5467,44.5682,302300.0
2013-07-17 10:15:00,62.12,62.15,62.09,62.11,135300.0,44.5682,44.5897,44.5467,44.561,135300.0
2013-07-17 10:20:00,62.11,62.12,62.08,62.11,87300.0,44.561,44.5682,44.5395,44.561,87300.0
2013-07-17 10:25:00,62.11,62.12,61.87,61.88,215900.0,44.561,44.5682,44.3888,44.396,215900.0
2013-07-17 10:30:00,61.89,62.01,61.84,62.01,134000.0,44.4032,44.4893,44.3673,44.4893,134000.0
2013-07-17 10:35:00,62.0,62.2,62.0,62.14,344100.0,44.4821,44.6256,44.4821,44.5826,344100.0
2013-07-17 10:40:00,62.14,62.17,61.99,62.0,160300.0,44.5826,44.6041,44.4749,44.4821,160300.0
2013-07-17 10:45:00,62.0,62.04,61.98,62.01,175700.0,44.4821,44.5108,44.4678,44.4893,175700.0
2013-07-17 10:50:00,62.01,62.08,62.01,62.05,142100.0,44.4893,44.5395,44.4893,44.518,142100.0
2013-07-17 10:55:00,62.06,62.2,62.04,62.19,130600.0,44.5252,44.6256,44.5108,44.6184,130600.0
2013-07-17 11:00:00,62.17,62.22,62.13,62.14,82600.0,44.6041,44.6399,44.5754,44.5826,82600.0
2013-07-17 11:05:00,62.14,62.19,62.1,62.19,54000.0,44.5826,44.6184,44.5539,44.6184,54000.0
2013-07-17 11:10:00,62.19,62.21,62.15,62.2,83400.0,44.6184,44.6328,44.5897,44.6256,83400.0
2013-07-17 11:15:00,62.19,62.27,62.19,62.23,100700.0,44.6184,44.6758,44.6184,44.6471,100700.0
2013-07-17 11:20:00,62.23,62.25,62.17,62.21,80600.0,44.6471,44.6615,44.6041,44.6328,80600.0
2013-07-17 11:25:00,62.2,62.21,62.18,62.21,88700.0,44.6256,44.6328,44.6112,44.6328,88700.0
2013-07-17 11:30:00,62.2,62.22,62.18,62.2,67500.0,44.6256,44.6399,44.6112,44.6256,67500.0
2013-07-17 11:35:00,62.2,62.21,62.15,62.16,84200.0,44.6256,44.6328,44.5897,44.5969,84200.0
2013-07-17 11:40:00,62.15,62.16,62.11,62.11,58200.0,44.5897,44.5969,44.561,44.561,58200.0
2013-07-17 11:45:00,62.11,62.22,62.11,62.17,83000.0,44.561,44.6399,44.561,44.6041,83000.0
2013-07-17 11:50:00,62.17,62.22,62.14,62.22,51600.0,44.6041,44.6399,44.5826,44.6399,51600.0
2013-07-17 11:55:00,62.22,62.26,62.21,62.23,57700.0,44.6399,44.6686,44.6328,44.6471,57700.0
2013-07-17 12:00:00,62.23,62.28,62.21,62.28,75600.0,44.6471,44.683,44.6328,44.683,75600.0
2013-07-17 12:05:00,62.28,62.4,62.28,62.38,242200.0,44.683,44.7691,44.683,44.7547,242200.0
2013-07-17 12:10:00,62.39,62.49,62.38,62.49,168700.0,44.7619,44.8337,44.7547,44.8337,168700.0
2013-07-17 12:15:00,62.48,62.55,62.46,62.47,148200.0,44.8265,44.8767,44.8121,44.8193,148200.0
2013-07-17 12:20:00,62.46,62.48,62.43,62.44,56600.0,44.8121,44.8265,44.7906,44.7978,56600.0
2013-07-17 12:25:00,62.44,62.53,62.44,62.53,75100.0,44.7978,44.8624,44.7978,44.8624,75100.0
2013-07-17 12:30:00,62.53,62.54,62.5,62.54,65900.0,44.8624,44.8695,44.8408,44.8695,65900.0
2013-07-17 12:35:00,62.54,62.54,62.5,62.52,101600.0,44.8695,44.8695,44.8408,44.8552,101600.0
2013-07-17 12:40:00,62.51,62.55,62.5,62.54,120300.0,44.848,44.8767,44.8408,44.8695,120300.0
2013-07-17 12:45:00,62.54,62.55,62.51,62.55,115200.0,44.8695,44.8767,44.848,44.8767,115200.0
2013-07-17 12:50:00,62.55,62.55,62.5,62.51,81900.0,44.8767,44.8767,44.8408,44.848,81900.0
2013-07-17 12:55:00,62.51,62.53,62.45,62.48,61800.0,44.848,44.8624,44.805,44.8265,61800.0
2013-07-17 13:00:00,62.47,62.49,62.46,62.49,43900.0,44.8193,44.8337,44.8121,44.8337,43900.0
2013-07-17 13:05:00,62.49,62.5,62.47,62.49,60900.0,44.8337,44.8408,44.8193,44.8337,60900.0
2013-07-17 13:10:00,62.5,62.5,62.47,62.47,69300.0,44.8408,44.8408,44.8193,44.8193,69300.0
2013-07-17 13:15:00,62.47,62.5,62.45,62.49,100100.0,44.8193,44.8408,44.805,44.8337,100100.0
2013-07-17 13:20:00,62.49,62.54,62.45,62.46,111500.0,44.8337,44.8695,44.805,44.8121,111500.0
2013-07-17 13:25:00,62.45,62.46,62.39,62.44,51100.0,44.805,44.8121,44.7619,44.7978,51100.0
2013-07-17 13:30:00,62.44,62.48,62.42,62.48,76700.0,44.7978,44.8265,44.7834,44.8265,76700.0
2013-07-17 13:35:00,62.48,62.48,62.45,62.46,49000.0,44.8265,44.8265,44.805,44.8121,49000.0
2013-07-17 13:40:00,62.45,62.46,62.43,62.45,56000.0,44.805,44.8121,44.7906,44.805,56000.0
2013-07-17 13:45:00,62.45,62.48,62.43,62.47,63600.0,44.805,44.8265,44.7906,44.8193,63600.0
2013-07-17 13:50:00,62.47,62.52,62.46,62.51,68800.0,44.8193,44.8552,44.8121,44.848,68800.0
2013-07-17 13:55:00,62.51,62.58,62.5,62.57,130300.0,44.848,44.8982,44.8408,44.8911,130300.0
2013-07-17 14:00:00,62.56,62.63,62.55,62.55,125800.0,44.8839,44.9341,44.8767,44.8767,125800.0
2013-07-17 14:05:00,62.55,62.56,62.44,62.45,170800.0,44.8767,44.8839,44.7978,44.805,170800.0
2013-07-17 14:10:00,62.45,62.5,62.43,62.5,116700.0,44.805,44.8408,44.7906,44.8408,116700.0
2013-07-17 14:15:00,62.5,62.52,62.45,62.46,134200.0,44.8408,44.8552,44.805,44.8121,134200.0
2013-07-17 14:20:00,62.45,62.47,62.43,62.46,57900.0,44.805,44.8193,44.7906,44.8121,57900.0
2013-07-17 14:25:00,62.45,62.51,62.45,62.46,109300.0,44.805,44.848,44.805,44.8121,109300.0
2013-07-17 14:30:00,62.45,62.47,62.44,62.45,72800.0,44.805,44.8193,44.7978,44.805,72800.0
2013-07-17 14:35:00,62.45,62.47,62.43,62.44,77000.0,44.805,44.8193,44.7906,44.7978,77000.0
2013-07-17 14:40:00,62.43,62.46,62.43,62.44,77000.0,44.7906,44.8121,44.7906,44.7978,77000.0
2013-07-17 14:45:00,62.44,62.45,62.4,62.43,173100.0,44.7978,44.805,44.7691,44.7906,173100.0
2013-07-17 14:50:00,62.43,62.46,62.41,62.46,109500.0,44.7906,44.8121,44.7763,44.8121,109500.0
2013-07-17 14:55:00,62.46,62.52,62.43,62.49,101100.0,44.8121,44.8552,44.7906,44.8337,101100.0
2013-07-17 15:00:00,62.49,62.5,62.44,62.49,75700.0,44.8337,44.8408,44.7978,44.8337,75700.0
2013-07-17 15:05:00,62.48,62.49,62.44,62.49,85800.0,44.8265,44.8337,44.7978,44.8337,85800.0
2013-07-17 15:10:00,62.49,62.49,62.43,62.44,98000.0,44.8337,44.8337,44.7906,44.7978,98000.0
2013-07-17 15:15:00,62.45,62.5,62.44,62.49,76900.0,44.805,44.8408,44.7978,44.8337,76900.0
2013-07-17 15:20:00,62.5,62.51,62.46,62.47,88800.0,44.8408,44.848,44.8121,44.8193,88800.0
2013-07-17 15:25:00,62.48,62.53,62.47,62.52,76800.0,44.8265,44.8624,44.8193,44.8552,76800.0
2013-07-17 15:30:00,62.52,62.53,62.48,62.48,199100.0,44.8552,44.8624,44.8265,44.8265,199100.0
2013-07-17 15:35:00,62.49,62.53,62.48,62.53,206800.0,44.8337,44.8624,44.8265,44.8624,206800.0
2013-07-17 15:40:00,62.54,62.54,62.51,62.52,106000.0,44.8695,44.8695,44.848,44.8552,106000.0
2013-07-17 15:45:00,62.52,62.55,62.5,62.54,212000.0,44.8552,44.8767,44.8408,44.8695,212000.0
2013-07-17 15:50:00,62.54,62.65,62.54,62.61,359300.0,44.8695,44.9485,44.8695,44.9198,359300.0
2013-07-17 15:55:00,62.6,62.66,62.57,62.64,559100.0,44.9126,44.9556,44.8911,44.9413,559100.0
2013-07-18 09:30:00,61.94,62.02,61.67,61.9,607600.0,44.4391,44.4965,44.2453,44.4104,607600.0
2013-07-18 09:35:00,61.89,62.0,61.81,61.83,320100.0,44.4032,44.4821,44.3458,44.3601,320100.0
2013-07-18 09:40:00,61.83,61.86,61.63,61.69,508400.0,44.3601,44.3817,44.2166,44.2597,508400.0
2013-07-18 09:45:00,61.69,61.73,61.6,61.65,597800.0,44.2597,44.2884,44.1951,44.231,597800.0
2013-07-18 09:50:00,61.65,61.68,61.63,61.65,337600.0,44.231,44.2525,44.2166,44.231,337600.0
2013-07-18 09:55:00,61.64,61.71,61.64,61.69,270300.0,44.2238,44.274,44.2238,44.2597,270300.0
2013-07-18 10:00:00,61.69,61.76,61.6,61.62,767500.0,44.2597,44.3099,44.1951,44.2095,767500.0
2013-07-18 10:05:00,61.61,61.7,61.6,61.7,332600.0,44.2023,44.2669,44.1951,44.2669,332600.0
2013-07-18 10:10:00,61.7,61.73,61.68,61.71,175500.0,44.2669,44.2884,44.2525,44.274,175500.0
2013-07-18 10:15:00,61.7,61.73,61.68,61.72,279000.0,44.2669,44.2884,44.2525,44.2812,279000.0
2013-07-18 10:20:00,61.73,61.73,61.67,61.68,362900.0,44.2884,44.2884,44.2453,44.2525,362900.0
2013-07-18 10:25:00,61.68,61.71,61.66,61.67,251800.0,44.2525,44.274,44.2382,44.2453,251800.0
2013-07-18 10:30:00,61.66,61.72,61.65,61.72,165100.0,44.2382,44.2812,44.231,44.2812,165100.0
2013-07-18 10:35:00,61.72,61.72,61.68,61.68,224700.0,44.2812,44.2812,44.2525,44.2525,224700.0
2013-07-18 10:40:00,61.69,61.71,61.68,61.71,195000.0,44.2597,44.274,44.2525,44.274,195000.0
2013-07-18 10:45:00,61.71,61.71,61.69,61.7,117700.0,44.274,44.274,44.2597,44.2669,117700.0
2013-07-18 10:50:00,61.7,61.8,61.69,61.8,242300.0,44.2669,44.3386,44.2597,44.3386,242300.0
2013-07-18 10:55:00,61.79,61.83,61.78,61.78,198800.0,44.3314,44.3601,44.3243,44.3243,198800.0
2013-07-18 11:00:00,61.79,61.79,61.7,61.7,119100.0,44.3314,44.3314,44.2669,44.2669,119100.0
2013-07-18 11:05:00,61.71,61.71,61.69,61.7,152000.0,44.274,44.274,44.2597,44.2669,152000.0
2013-07-18 11:10:00,61.71,61.71,61.69,61.7,130900.0,44.274,44.274,44.2597,44.2669,130900.0
2013-07-18 11:15:00,61.7,61.71,61.69,61.71,89200.0,44.2669,44.274,44.2597,44.274,89200.0
2013-07-18 11:20:00,61.7,61.71,61.68,61.69,89800.0,44.2669,44.274,44.2525,44.2597,89800.0
2013-07-18 11:25:00,61.69,61.7,61.66,61.67,70100.0,44.2597,44.2669,44.2382,44.2453,70100.0
2013-07-18 11:30:00,61.66,61.67,61.6,61.64,168000.0,44.2382,44.2453,44.1951,44.2238,168000.0
2013-07-18 11:35:00,61.64,61.66,61.6,61.63,279500.0,44.2238,44.2382,44.1951,44.2166,279500.0
2013-07-18 11:40:00,61.62,61.63,61.47,61.47,212300.0,44.2095,44.2166,44.1019,44.1019,212300.0
2013-07-18 11:45:00,61.48,61.48,61.38,61.38,219700.0,44.109,44.109,44.0373,44.0373,219700.0
2013-07-18 11:50:00,61.38,61.41,61.32,61.33,228500.0,44.0373,44.0588,43.9942,44.0014,228500.0
2013-07-18 11:55:00,61.33,61.33,61.25,61.26,224000.0,44.0014,44.0014,43.944,43.9512,224000.0
2013-07-18 12:00:00,61.26,61.26,61.12,61.14,384800.0,43.9512,43.9512,43.8507,43.8651,384800.0
2013-07-18 12:05:00,61.14,61.16,60.95,60.96,662700.0,43.8651,43.8794,43.7288,43.736,662700.0
2013-07-18 12:10:00,60.95,60.97,60.82,60.94,528300.0,43.7288,43.7431,43.6355,43.7216,528300.0
2013-07-18 12:15:00,60.93,61.07,60.93,61.01,452700.0,43.7144,43.8149,43.7144,43.7718,452700.0
2013-07-18 12:20:00,61.01,61.05,61.0,61.0,261000.0,43.7718,43.8005,43.7647,43.7647,261000.0
2013-07-18 12:25:00,61.0,61.08,60.97,61.07,253200.0,43.7647,43.822,43.7431,43.8149,253200.0
2013-07-18 12:30:00,61.08,61.2,61.07,61.07,346600.0,43.822,43.9081,43.8149,43.8149,346600.0
2013-07-18 12:35:00,61.08,61.09,61.04,61.08,135100.0,43.822,43.8292,43.7934,43.822,135100.0
2013-07-18 12:40:00,61.09,61.09,61.01,61.04,200900.0,43.8292,43.8292,43.7718,43.7934,200900.0
2013-07-18 12:45:00,61.05,61.09,61.04,61.09,118100.0,43.8005,43.8292,43.7934,43.8292,118100.0
2013-07-18 12:50:00,61.08,61.09,61.05,61.08,197900.0,43.822,43.8292,43.8005,43.822,197900.0
2013-07-18 12:55:00,61.08,61.15,61.08,61.09,161600.0,43.822,43.8723,43.822,43.8292,161600.0
2013-07-18 13:00:00,61.09,61.09,60.93,60.95,287400.0,43.8292,43.8292,43.7144,43.7288,287400.0
2013-07-18 13:05:00,60.95,61.02,60.94,61.01,101900.0,43.7288,43.779,43.7216,43.7718,101900.0
2013-07-18 13:10:00,61.02,61.09,61.0,61.0,154700.0,43.779,43.8292,43.7647,43.7647,154700.0
2013-07-18 13:15:00,61.0,61.06,60.99,60.99,180300.0,43.7647,43.8077,43.7575,43.7575,180300.0
2013-07-18 13:20:00,61.0,61.01,60.98,60.99,172500.0,43.7647,43.7718,43.7503,43.7575,172500.0
2013-07-18 13:25:00,60.99,61.03,60.99,61.0,158600.0,43.7575,43.7862,43.7575,43.7647,158600.0
2013-07-18 13:30:00,61.0,61.0,60.92,60.93,424500.0,43.7647,43.7647,43.7073,43.7144,424500.0
2013-07-18 13:35:00,60.93,60.95,60.9,60.9,373900.0,43.7144,43.7288,43.6929,43.6929,373900.0
2013-07-18 13:40:00,60.9,60.91,60.88,60.89,153300.0,43.6929,43.7001,43.6786,43.6857,153300.0
2013-07-18 13:45:00,60.89,60.95,60.87,60.94,329400.0,43.6857,43.7288,43.6714,43.7216,329400.0
2013-07-18 13:50:00,60.93,60.94,60.87,60.9,231700.0,43.7144,43.7216,43.6714,43.6929,231700.0
2013-07-18 13:55:00,60.91,60.96,60.9,60.96,313600.0,43.7001,43.736,43.6929,43.736,313600.0
2013-07-18 14:00:00,60.96,60.96,60.89,60.9,216900.0,43.736,43.736,43.6857,43.6929,216900.0
2013-07-18 14:05:00,60.9,60.9,60.88,60.88,198900.0,43.6929,43.6929,43.6786,43.6786,198900.0
2013-07-18 14:10:00,60.89,60.91,60.88,60.9,117100.0,43.6857,43.7001,43.6786,43.6929,117100.0
2013-07-18 14:15:00,60.9,60.9,60.84,60.85,358100.0,43.6929,43.6929,43.6499,43.657,358100.0
2013-07-18 14:20:00,60.85,60.88,60.82,60.84,317200.0,43.657,43.6786,43.6355,43.6499,317200.0
2013-07-18 14:25:00,60.84,60.86,60.83,60.83,170500.0,43.6499,43.6642,43.6427,43.6427,170500.0
2013-07-18 14:30:00,60.84,60.88,60.84,60.88,229900.0,43.6499,43.6786,43.6499,43.6786,229900.0
2013-07-18 14:35:00,60.88,60.98,60.86,60.98,213700.0,43.6786,43.7503,43.6642,43.7503,213700.0
2013-07-18 14:40:00,60.98,61.05,60.97,61.0,161000.0,43.7503,43.8005,43.7431,43.7647,161000.0
2013-07-18 14:45:00,61.01,61.05,61.0,61.0,116700.0,43.7718,43.8005,43.7647,43.7647,116700.0
2013-07-18 14:50:00,61.01,61.04,61.0,61.02,207200.0,43.7718,43.7934,43.7647,43.779,207200.0
2013-07-18 14:55:00,61.02,61.05,61.01,61.05,315900.0,43.779,43.8005,43.7718,43.8005,315900.0
2013-07-18 15:00:00,61.05,61.05,61.04,61.05,64300.0,43.8005,43.8005,43.7934,43.8005,64300.0
2013-07-18 15:05:00,61.05,61.08,61.04,61.07,220000.0,43.8005,43.822,43.7934,43.8149,220000.0
2013-07-18 15:10:00,61.08,61.08,61.0,61.0,189700.0,43.822,43.822,43.7647,43.7647,189700.0
2013-07-18 15:15:00,61.0,61.01,60.99,61.01,119900.0,43.7647,43.7718,43.7575,43.7718,119900.0
2013-07-18 15:20:00,61.01,61.12,61.0,61.11,144000.0,43.7718,43.8507,43.7647,43.8436,144000.0
2013-07-18 15:25:00,61.11,61.15,61.1,61.12,190600.0,43.8436,43.8723,43.8364,43.8507,190600.0
2013-07-18 15:30:00,61.12,61.13,61.07,61.08,173200.0,43.8507,43.8579,43.8149,43.822,173200.0
2013-07-18 15:35:00,61.08,61.15,61.08,61.15,176000.0,43.822,43.8723,43.822,43.8723,176000.0
2013-07-18 15:40:00,61.15,61.16,61.12,61.14,324100.0,43.8723,43.8794,43.8507,43.8651,324100.0
2013-07-18 15:45:00,61.14,61.16,61.12,61.16,385200.0,43.8651,43.8794,43.8507,43.8794,385200.0
2013-07-18 15:50:00,61.16,61.19,61.13,61.16,596100.0,43.8794,43.901,43.8579,43.8794,596100.0
2013-07-18 15:55:00,61.17,61.17,61.06,61.12,855100.0,43.8866,43.8866,43.8077,43.8507,855100.0
2013-07-19 09:30:00,61.17,61.57,61.1,61.5,1828200.0,43.8866,44.1736,43.8364,44.1234,1828200.0
2013-07-19 09:35:00,61.5,61.5,61.21,61.32,282600.0,44.1234,44.1234,43.9153,43.9942,282600.0
2013-07-19 09:40:00,61.32,61.32,61.15,61.19,244700.0,43.9942,43.9942,43.8723,43.901,244700.0
2013-07-19 09:45:00,61.18,61.34,61.13,61.27,204500.0,43.8938,44.0086,43.8579,43.9584,204500.0
2013-07-19 09:50:00,61.27,61.37,61.24,61.31,204800.0,43.9584,44.0301,43.9368,43.9871,204800.0
2013-07-19 09:55:00,61.31,61.43,61.29,61.29,258200.0,43.9871,44.0732,43.9727,43.9727,258200.0
2013-07-19 10:00:00,61.29,61.33,61.24,61.3,247700.0,43.9727,44.0014,43.9368,43.9799,247700.0
2013-07-19 10:05:00,61.31,61.38,61.3,61.35,222700.0,43.9871,44.0373,43.9799,44.0158,222700.0
2013-07-19 10:10:00,61.35,61.38,61.33,61.33,124300.0,44.0158,44.0373,44.0014,44.0014,124300.0
2013-07-19 10:15:00,61.33,61.34,61.29,61.3,70900.0,44.0014,44.0086,43.9727,43.9799,70900.0
2013-07-19 10:20:00,61.3,61.3,61.28,61.3,182900.0,43.9799,43.9799,43.9655,43.9799,182900.0
2013-07-19 10:25:00,61.3,61.3,61.23,61.25,167500.0,43.9799,43.9799,43.9297,43.944,167500.0
2013-07-19 10:30:00,61.25,61.3,61.21,61.3,271300.0,43.944,43.9799,43.9153,43.9799,271300.0
2013-07-19 10:35:00,61.29,61.3,61.23,61.23,91000.0,43.9727,43.9799,43.9297,43.9297,91000.0
2013-07-19 10:40:00,61.24,61.28,61.14,61.26,103400.0,43.9368,43.9655,43.8651,43.9512,103400.0
2013-07-19 10:45:00,61.26,61.26,61.12,61.18,71200.0,43.9512,43.9512,43.8507,43.8938,71200.0
2013-07-19 10:50:00,61.19,61.24,61.16,61.17,167700.0,43.901,43.9368,43.8794,43.8866,167700.0
2013-07-19 10:55:00,61.17,61.18,61.1,61.14,166100.0,43.8866,43.8938,43.8364,43.8651,166100.0
2013-07-19 11:00:00,61.15,61.19,61.09,61.17,326900.0,43.8723,43.901,43.8292,43.8866,326900.0
2013-07-19 11:05:00,61.18,61.26,61.14,61.24,184500.0,43.8938,43.9512,43.8651,43.9368,184500.0
2013-07-19 11:10:00,61.24,61.33,61.23,61.29,162200.0,43.9368,44.0014,43.9297,43.9727,162200.0
2013-07-19 11:15:00,61.29,61.37,61.29,61.29,120900.0,43.9727,44.0301,43.9727,43.9727,120900.0
2013-07-19 11:20:00,61.3,61.32,61.27,61.31,87800.0,43.9799,43.9942,43.9584,43.9871,87800.0
2013-07-19 11:25:00,61.31,61.31,61.24,61.3,108600.0,43.9871,43.9871,43.9368,43.9799,108600.0
2013-07-19 11:30:00,61.3,61.3,61.2,61.2,65400.0,43.9799,43.9799,43.9081,43.9081,65400.0
2013-07-19 11:35:00,61.2,61.22,61.15,61.15,134400.0,43.9081,43.9225,43.8723,43.8723,134400.0
2013-07-19 11:40:00,61.15,61.19,61.15,61.19,84200.0,43.8723,43.901,43.8723,43.901,84200.0
2013-07-19 11:45:00,61.19,61.23,61.16,61.16,120600.0,43.901,43.9297,43.8794,43.8794,120600.0
2013-07-19 11:50:00,61.16,61.23,61.16,61.23,79100.0,43.8794,43.9297,43.8794,43.9297,79100.0
2013-07-19 11:55:00,61.23,61.23,61.15,61.17,174600.0,43.9297,43.9297,43.8723,43.8866,174600.0
2013-07-19 12:00:00,61.17,61.23,61.16,61.22,97600.0,43.8866,43.9297,43.8794,43.9225,97600.0
2013-07-19 12:05:00,61.22,61.24,61.21,61.22,100700.0,43.9225,43.9368,43.9153,43.9225,100700.0
2013-07-19 12:10:00,61.21,61.25,61.21,61.23,73500.0,43.9153,43.944,43.9153,43.9297,73500.0
2013-07-19 12:15:00,61.23,61.26,61.22,61.25,61900.0,43.9297,43.9512,43.9225,43.944,61900.0
2013-07-19 12:20:00,61.25,61.36,61.24,61.36,216300.0,43.944,44.0229,43.9368,44.0229,216300.0
2013-07-19 12:25:00,61.36,61.38,61.36,61.36,43900.0,44.0229,44.0373,44.0229,44.0229,43900.0
2013-07-19 12:30:00,61.36,61.37,61.35,61.36,18100.0,44.0229,44.0301,44.0158,44.0229,18100.0
2013-07-19 12:35:00,61.36,61.41,61.35,61.41,63600.0,44.0229,44.0588,44.0158,44.0588,63600.0
2013-07-19 12:40:00,61.41,61.41,61.4,61.41,45300.0,44.0588,44.0588,44.0516,44.0588,45300.0
2013-07-19 12:45:00,61.41,61.45,61.4,61.44,74100.0,44.0588,44.0875,44.0516,44.0803,74100.0
2013-07-19 12:50:00,61.44,61.46,61.43,61.44,82600.0,44.0803,44.0947,44.0732,44.0803,82600.0
2013-07-19 12:55:00,61.44,61.49,61.44,61.49,111900.0,44.0803,44.1162,44.0803,44.1162,111900.0
2013-07-19 13:00:00,61.48,61.53,61.48,61.51,175100.0,44.109,44.1449,44.109,44.1306,175100.0
2013-07-19 13:05:00,61.5,61.51,61.47,61.5,108000.0,44.1234,44.1306,44.1019,44.1234,108000.0
2013-07-19 13:10:00,61.5,61.55,61.5,61.54,115600.0,44.1234,44.1593,44.1234,44.1521,115600.0
2013-07-19 13:15:00,61.54,61.54,61.49,61.51,84800.0,44.1521,44.1521,44.1162,44.1306,84800.0
2013-07-19 13:20:00,61.51,61.51,61.48,61.5,39200.0,44.1306,44.1306,44.109,44.1234,39200.0
2013-07-19 13:25:00,61.49,61.51,61.44,61.44,69200.0,44.1162,44.1306,44.0803,44.0803,69200.0
2013-07-19 13:30:00,61.44,61.5,61.43,61.5,39000.0,44.0803,44.1234,44.0732,44.1234,39000.0
2013-07-19 13:35:00,61.49,61.51,61.48,61.5,47500.0,44.1162,44.1306,44.109,44.1234,47500.0
2013-07-19 13:40:00,61.51,61.53,61.43,61.43,130200.0,44.1306,44.1449,44.0732,44.0732,130200.0
2013-07-19 13:45:00,61.44,61.46,61.39,61.45,148700.0,44.0803,44.0947,44.0445,44.0875,148700.0
2013-07-19 13:50:00,61.46,61.46,61.41,61.42,59300.0,44.0947,44.0947,44.0588,44.066,59300.0
2013-07-19 13:55:00,61.41,61.48,61.41,61.47,106100.0,44.0588,44.109,44.0588,44.1019,106100.0
2013-07-19 14:00:00,61.45,61.5,61.44,61.47,147900.0,44.0875,44.1234,44.0803,44.1019,147900.0
2013-07-19 14:05:00,61.47,61.49,61.43,61.44,117800.0,44.1019,44.1162,44.0732,44.0803,117800.0
2013-07-19 14:10:00,61.45,61.5,61.44,61.47,128300.0,44.0875,44.1234,44.0803,44.1019,128300.0
2013-07-19 14:15:00,61.48,61.49,61.42,61.47,143000.0,44.109,44.1162,44.066,44.1019,143000.0
2013-07-19 14:20:00,61.47,61.49,61.46,61.46,44900.0,44.1019,44.1162,44.0947,44.0947,44900.0
2013-07-19 14:25:00,61.47,61.48,61.44,61.46,98300.0,44.1019,44.109,44.0803,44.0947,98300.0
2013-07-19 14:30:00,61.46,61.47,61.43,61.45,94800.0,44.0947,44.1019,44.0732,44.0875,94800.0
2013-07-19 14:35:00,61.45,61.46,61.36,61.38,338300.0,44.0875,44.0947,44.0229,44.0373,338300.0
2013-07-19 14:40:00,61.38,61.42,61.36,61.36,94600.0,44.0373,44.066,44.0229,44.0229,94600.0
2013-07-19 14:45:00,61.36,61.42,61.36,61.4,86200.0,44.0229,44.066,44.0229,44.0516,86200.0
2013-07-19 14:50:00,61.4,61.4,61.38,61.4,64900.0,44.0516,44.0516,44.0373,44.0516,64900.0
2013-07-19 14:55:00,61.4,61.4,61.37,61.39,57400.0,44.0516,44.0516,44.0301,44.0445,57400.0
2013-07-19 15:00:00,61.39,61.4,61.36,61.37,107200.0,44.0445,44.0516,44.0229,44.0301,107200.0
2013-07-19 15:05:00,61.37,61.4,61.37,61.4,79200.0,44.0301,44.0516,44.0301,44.0516,79200.0
2013-07-19 15:10:00,61.4,61.4,61.37,61.38,95900.0,44.0516,44.0516,44.0301,44.0373,95900.0
2013-07-19 15:15:00,61.38,61.39,61.32,61.32,226000.0,44.0373,44.0445,43.9942,43.9942,226000.0
2013-07-19 15:20:00,61.32,61.33,61.28,61.31,204300.0,43.9942,44.0014,43.9655,43.9871,204300.0
2013-07-19 15:25:00,61.31,61.31,61.25,61.28,212100.0,43.9871,43.9871,43.944,43.9655,212100.0
2013-07-19 15:30:00,61.27,61.3,61.21,61.23,332400.0,43.9584,43.9799,43.9153,43.9297,332400.0
2013-07-19 15:35:00,61.23,61.26,61.22,61.22,390300.0,43.9297,43.9512,43.9225,43.9225,390300.0
2013-07-19 15:40:00,61.23,61.27,61.22,61.26,263500.0,43.9297,43.9584,43.9225,43.9512,263500.0
2013-07-19 15:45:00,61.26,61.39,61.25,61.39,266600.0,43.9512,44.0445,43.944,44.0445,266600.0
2013-07-19 15:50:00,61.38,61.42,61.34,61.42,457700.0,44.0373,44.066,44.0086,44.066,457700.0
2013-07-19 15:55:00,61.41,61.48,61.4,61.48,570400.0,44.0588,44.109,44.0516,44.109,570400.0
2013-07-22 09:30:00,61.68,61.85,61.5,61.62,576500.0,44.2525,44.3745,44.1234,44.2095,576500.0
2013-07-22 09:35:00,61.62,61.73,61.61,61.71,210000.0,44.2095,44.2884,44.2023,44.274,210000.0
2013-07-22 09:40:00,61.71,61.73,61.55,61.67,109900.0,44.274,44.2884,44.1593,44.2453,109900.0
2013-07-22 09:45:00,61.66,61.67,61.5,61.52,139900.0,44.2382,44.2453,44.1234,44.1377,139900.0
2013-07-22 09:50:00,61.52,61.57,61.52,61.55,90900.0,44.1377,44.1736,44.1377,44.1593,90900.0
2013-07-22 09:55:00,61.55,61.61,61.53,61.61,73600.0,44.1593,44.2023,44.1449,44.2023,73600.0
2013-07-22 10:00:00,61.6,61.72,61.6,61.67,207700.0,44.1951,44.2812,44.1951,44.2453,207700.0
2013-07-22 10:05:00,61.67,61.67,61.51,61.53,149500.0,44.2453,44.2453,44.1306,44.1449,149500.0
2013-07-22 10:10:00,61.53,61.57,61.51,61.57,137900.0,44.1449,44.1736,44.1306,44.1736,137900.0
2013-07-22 10:15:00,61.57,61.59,61.55,61.59,104900.0,44.1736,44.188,44.1593,44.188,104900.0
2013-07-22 10:20:00,61.6,61.74,61.58,61.72,123000.0,44.1951,44.2956,44.1808,44.2812,123000.0
2013-07-22 10:25:00,61.73,61.8,61.73,61.78,112300.0,44.2884,44.3386,44.2884,44.3243,112300.0
2013-07-22 10:30:00,61.78,61.82,61.77,61.77,98200.0,44.3243,44.353,44.3171,44.3171,98200.0
2013-07-22 10:35:00,61.78,61.86,61.75,61.86,99100.0,44.3243,44.3817,44.3027,44.3817,99100.0
2013-07-22 10:40:00,61.86,61.91,61.83,61.9,142600.0,44.3817,44.4175,44.3601,44.4104,142600.0
2013-07-22 10:45:00,61.9,61.91,61.84,61.89,60900.0,44.4104,44.4175,44.3673,44.4032,60900.0
2013-07-22 10:50:00,61.88,61.96,61.88,61.94,227000.0,44.396,44.4534,44.396,44.4391,227000.0
2013-07-22 10:55:00,61.95,61.97,61.9,61.9,146500.0,44.4462,44.4606,44.4104,44.4104,146500.0
2013-07-22 11:00:00,61.9,61.97,61.89,61.9,123900.0,44.4104,44.4606,44.4032,44.4104,123900.0
2013-07-22 11:05:00,61.89,61.9,61.82,61.82,104200.0,44.4032,44.4104,44.353,44.353,104200.0
2013-07-22 11:10:00,61.83,61.9,61.82,61.89,133100.0,44.3601,44.4104,44.353,44.4032,133100.0
2013-07-22 11:15:00,61.89,61.91,61.87,61.87,83600.0,44.4032,44.4175,44.3888,44.3888,83600.0
2013-07-22 11:20:00,61.86,61.91,61.86,61.87,59400.0,44.3817,44.4175,44.3817,44.3888,59400.0
2013-07-22 11:25:00,61.86,61.94,61.82,61.9,108600.0,44.3817,44.4391,44.353,44.4104,108600.0
2013-07-22 11:30:00,61.9,61.91,61.89,61.9,82100.0,44.4104,44.4175,44.4032,44.4104,82100.0
2013-07-22 11:35:00,61.9,61.9,61.88,61.88,125500.0,44.4104,44.4104,44.396,44.396,125500.0
2013-07-22 11:40:00,61.88,61.9,61.85,61.88,121600.0,44.396,44.4104,44.3745,44.396,121600.0
2013-07-22 11:45:00,61.88,61.89,61.79,61.82,97900.0,44.396,44.4032,44.3314,44.353,97900.0
2013-07-22 11:50:00,61.83,61.83,61.75,61.76,106900.0,44.3601,44.3601,44.3027,44.3099,106900.0
2013-07-22 11:55:00,61.76,61.79,61.73,61.79,69800.0,44.3099,44.3314,44.2884,44.3314,69800.0
2013-07-22 12:00:00,61.79,61.8,61.77,61.78,85500.0,44.3314,44.3386,44.3171,44.3243,85500.0
2013-07-22 12:05:00,61.77,61.81,61.77,61.79,67300.0,44.3171,44.3458,44.3171,44.3314,67300.0
2013-07-22 12:10:00,61.79,61.81,61.77,61.78,48700.0,44.3314,44.3458,44.3171,44.3243,48700.0
2013-07-22 12:15:00,61.77,61.82,61.77,61.79,77500.0,44.3171,44.353,44.3171,44.3314,77500.0
2013-07-22 12:20:00,61.8,61.81,61.76,61.78,72200.0,44.3386,44.3458,44.3099,44.3243,72200.0
2013-07-22 12:25:00,61.79,61.79,61.77,61.79,65500.0,44.3314,44.3314,44.3171,44.3314,65500.0
2013-07-22 12:30:00,61.8,61.84,61.79,61.81,77700.0,44.3386,44.3673,44.3314,44.3458,77700.0
2013-07-22 12:35:00,61.81,61.86,61.81,61.85,36200.0,44.3458,44.3817,44.3458,44.3745,36200.0
2013-07-22 12:40:00,61.85,61.86,61.84,61.86,126600.0,44.3745,44.3817,44.3673,44.3817,126600.0
2013-07-22 12:45:00,61.86,61.86,61.83,61.85,76400.0,44.3817,44.3817,44.3601,44.3745,76400.0
2013-07-22 12:50:00,61.84,61.85,61.83,61.84,99600.0,44.3673,44.3745,44.3601,44.3673,99600.0
2013-07-22 12:55:00,61.84,61.84,61.78,61.78,75700.0,44.3673,44.3673,44.3243,44.3243,75700.0
2013-07-22 13:00:00,61.79,61.84,61.78,61.81,46800.0,44.3314,44.3673,44.3243,44.3458,46800.0
2013-07-22 13:05:00,61.8,61.86,61.8,61.85,73200.0,44.3386,44.3817,44.3386,44.3745,73200.0
2013-07-22 13:10:00,61.84,61.85,61.83,61.84,17000.0,44.3673,44.3745,44.3601,44.3673,17000.0
2013-07-22 13:15:00,61.85,61.85,61.8,61.81,34000.0,44.3745,44.3745,44.3386,44.3458,34000.0
2013-07-22 13:20:00,61.81,61.82,61.77,61.77,112200.0,44.3458,44.353,44.3171,44.3171,112200.0
2013-07-22 13:25:00,61.78,61.8,61.74,61.8,55800.0,44.3243,44.3386,44.2956,44.3386,55800.0
2013-07-22 13:30:00,61.8,61.83,61.78,61.83,53400.0,44.3386,44.3601,44.3243,44.3601,53400.0
2013-07-22 13:35:00,61.83,61.84,61.78,61.79,38900.0,44.3601,44.3673,44.3243,44.3314,38900.0
2013-07-22 13:40:00,61.79,61.8,61.75,61.79,63800.0,44.3314,44.3386,44.3027,44.3314,63800.0
2013-07-22 13:45:00,61.79,61.81,61.77,61.81,50800.0,44.3314,44.3458,44.3171,44.3458,50800.0
2013-07-22 13:50:00,61.81,61.82,61.8,61.81,55400.0,44.3458,44.353,44.3386,44.3458,55400.0
2013-07-22 13:55:00,61.8,61.82,61.8,61.81,83400.0,44.3386,44.353,44.3386,44.3458,83400.0
2013-07-22 14:00:00,61.81,61.85,61.8,61.83,44500.0,44.3458,44.3745,44.3386,44.3601,44500.0
2013-07-22 14:05:00,61.84,61.85,61.82,61.84,83500.0,44.3673,44.3745,44.353,44.3673,83500.0
2013-07-22 14:10:00,61.83,61.86,61.81,61.86,189900.0,44.3601,44.3817,44.3458,44.3817,189900.0
2013-07-22 14:15:00,61.85,61.96,61.85,61.94,147400.0,44.3745,44.4534,44.3745,44.4391,147400.0
2013-07-22 14:20:00,61.93,61.94,61.88,61.94,121700.0,44.4319,44.4391,44.396,44.4391,121700.0
2013-07-22 14:25:00,61.94,61.97,61.92,61.96,79200.0,44.4391,44.4606,44.4247,44.4534,79200.0
2013-07-22 14:30:00,61.95,61.98,61.95,61.97,79400.0,44.4462,44.4678,44.4462,44.4606,79400.0
2013-07-22 14:35:00,61.97,62.01,61.96,62.01,111600.0,44.4606,44.4893,44.4534,44.4893,111600.0
2013-07-22 14:40:00,62.02,62.14,62.01,62.14,170500.0,44.4965,44.5826,44.4893,44.5826,170500.0
2013-07-22 14:45:00,62.13,62.16,62.07,62.07,88600.0,44.5754,44.5969,44.5323,44.5323,88600.0
2013-07-22 14:50:00,62.08,62.08,62.05,62.06,77800.0,44.5395,44.5395,44.518,44.5252,77800.0
2013-07-22 14:55:00,62.06,62.08,62.05,62.06,129700.0,44.5252,44.5395,44.518,44.5252,129700.0
2013-07-22 15:00:00,62.05,62.06,62.04,62.05,71000.0,44.518,44.5252,44.5108,44.518,71000.0
2013-07-22 15:05:00,62.05,62.05,62.01,62.03,88800.0,44.518,44.518,44.4893,44.5036,88800.0
2013-07-22 15:10:00,62.03,62.05,62.02,62.03,68900.0,44.5036,44.518,44.4965,44.5036,68900.0
2013-07-22 15:15:00,62.04,62.08,62.02,62.08,85000.0,44.5108,44.5395,44.4965,44.5395,85000.0
2013-07-22 15:20:00,62.07,62.08,62.06,62.08,90800.0,44.5323,44.5395,44.5252,44.5395,90800.0
2013-07-22 15:25:00,62.08,62.11,62.06,62.1,63100.0,44.5395,44.561,44.5252,44.5539,63100.0
2013-07-22 15:30:00,62.11,62.11,62.05,62.05,113100.0,44.561,44.561,44.518,44.518,113100.0
2013-07-22 15:35:00,62.06,62.06,62.03,62.04,122400.0,44.5252,44.5252,44.5036,44.5108,122400.0
2013-07-22 15:40:00,62.04,62.12,62.04,62.11,113800.0,44.5108,44.5682,44.5108,44.561,113800.0
2013-07-22 15:45:00,62.12,62.12,62.06,62.07,172800.0,44.5682,44.5682,44.5252,44.5323,172800.0
2013-07-22 15:50:00,62.07,62.14,62.07,62.1,373900.0,44.5323,44.5826,44.5323,44.5539,373900.0
2013-07-22 15:55:00,62.1,62.21,62.08,62.21,668400.0,44.5539,44.6328,44.5395,44.6328,668400.0
2013-07-23 09:30:00,62.32,62.75,62.24,62.37,386400.0,44.7117,45.0202,44.6543,44.7476,386400.0
2013-07-23 09:35:00,62.38,62.6,62.36,62.44,203700.0,44.7547,44.9126,44.7404,44.7978,203700.0
2013-07-23 09:40:00,62.44,62.74,62.31,62.69,258400.0,44.7978,45.013,44.7045,44.9771,258400.0
2013-07-23 09:45:00,62.7,62.7,62.54,62.61,89100.0,44.9843,44.9843,44.8695,44.9198,89100.0
2013-07-23 09:50:00,62.62,62.65,62.52,62.53,93000.0,44.9269,44.9485,44.8552,44.8624,93000.0
2013-07-23 09:55:00,62.54,62.54,62.45,62.48,119400.0,44.8695,44.8695,44.805,44.8265,119400.0
2013-07-23 10:00:00,62.47,62.51,62.47,62.49,193000.0,44.8193,44.848,44.8193,44.8337,193000.0
2013-07-23 10:05:00,62.48,62.48,62.29,62.29,209300.0,44.8265,44.8265,44.6902,44.6902,209300.0
2013-07-23 10:10:00,62.29,62.5,62.28,62.49,89700.0,44.6902,44.8408,44.683,44.8337,89700.0
2013-07-23 10:15:00,62.48,62.58,62.48,62.57,114300.0,44.8265,44.8982,44.8265,44.8911,114300.0
2013-07-23 10:20:00,62.57,62.58,62.47,62.47,122100.0,44.8911,44.8982,44.8193,44.8193,122100.0
2013-07-23 10:25:00,62.48,62.48,62.3,62.38,204800.0,44.8265,44.8265,44.6973,44.7547,204800.0
2013-07-23 10:30:00,62.39,62.43,62.34,62.42,72500.0,44.7619,44.7906,44.726,44.7834,72500.0
2013-07-23 10:35:00,62.42,62.43,62.31,62.35,116700.0,44.7834,44.7906,44.7045,44.7332,116700.0
2013-07-23 10:40:00,62.35,62.5,62.35,62.5,90800.0,44.7332,44.8408,44.7332,44.8408,90800.0
2013-07-23 10:45:00,62.5,62.53,62.45,62.47,74200.0,44.8408,44.8624,44.805,44.8193,74200.0
2013-07-23 10:50:00,62.47,62.49,62.42,62.46,101200.0,44.8193,44.8337,44.7834,44.8121,101200.0
2013-07-23 10:55:00,62.44,62.44,62.37,62.38,64300.0,44.7978,44.7978,44.7476,44.7547,64300.0
2013-07-23 11:00:00,62.37,62.41,62.36,62.41,46000.0,44.7476,44.7763,44.7404,44.7763,46000.0
2013-07-23 11:05:00,62.41,62.42,62.3,62.32,128600.0,44.7763,44.7834,44.6973,44.7117,128600.0
2013-07-23 11:10:00,62.32,62.36,62.32,62.34,54800.0,44.7117,44.7404,44.7117,44.726,54800.0
2013-07-23 11:15:00,62.34,62.4,62.33,62.36,125300.0,44.726,44.7691,44.7189,44.7404,125300.0
2013-07-23 11:20:00,62.36,62.41,62.35,62.4,52800.0,44.7404,44.7763,44.7332,44.7691,52800.0
2013-07-23 11:25:00,62.4,62.41,62.36,62.4,66100.0,44.7691,44.7763,44.7404,44.7691,66100.0
2013-07-23 11:30:00,62.4,62.44,62.35,62.35,82900.0,44.7691,44.7978,44.7332,44.7332,82900.0
2013-07-23 11:35:00,62.35,62.4,62.35,62.4,53100.0,44.7332,44.7691,44.7332,44.7691,53100.0
2013-07-23 11:40:00,62.4,62.5,62.39,62.5,135600.0,44.7691,44.8408,44.7619,44.8408,135600.0
2013-07-23 11:45:00,62.5,62.59,62.49,62.59,105200.0,44.8408,44.9054,44.8337,44.9054,105200.0
2013-07-23 11:50:00,62.59,62.59,62.4,62.42,93300.0,44.9054,44.9054,44.7691,44.7834,93300.0
2013-07-23 11:55:00,62.41,62.42,62.34,62.42,137800.0,44.7763,44.7834,44.726,44.7834,137800.0
2013-07-23 12:00:00,62.42,62.43,62.4,62.41,28600.0,44.7834,44.7906,44.7691,44.7763,28600.0
2013-07-23 12:05:00,62.4,62.45,62.39,62.44,71400.0,44.7691,44.805,44.7619,44.7978,71400.0
2013-07-23 12:10:00,62.43,62.47,62.42,62.42,38500.0,44.7906,44.8193,44.7834,44.7834,38500.0
2013-07-23 12:15:00,62.43,62.43,62.4,62.43,42400.0,44.7906,44.7906,44.7691,44.7906,42400.0
2013-07-23 12:20:00,62.41,62.42,62.37,62.39,99900.0,44.7763,44.7834,44.7476,44.7619,99900.0
2013-07-23 12:25:00,62.39,62.39,62.34,62.36,45800.0,44.7619,44.7619,44.726,44.7404,45800.0
2013-07-23 12:30:00,62.36,62.38,62.3,62.37,189400.0,44.7404,44.7547,44.6973,44.7476,189400.0
2013-07-23 12:35:00,62.36,62.38,62.36,62.37,34100.0,44.7404,44.7547,44.7404,44.7476,34100.0
2013-07-23 12:40:00,62.37,62.38,62.35,62.36,41400.0,44.7476,44.7547,44.7332,44.7404,41400.0
2013-07-23 12:45:00,62.35,62.37,62.33,62.37,191900.0,44.7332,44.7476,44.7189,44.7476,191900.0
2013-07-23 12:50:00,62.36,62.44,62.36,62.43,36000.0,44.7404,44.7978,44.7404,44.7906,36000.0
2013-07-23 12:55:00,62.44,62.46,62.39,62.4,40200.0,44.7978,44.8121,44.7619,44.7691,40200.0
2013-07-23 13:00:00,62.41,62.49,62.41,62.49,58800.0,44.7763,44.8337,44.7763,44.8337,58800.0
2013-07-23 13:05:00,62.48,62.52,62.46,62.48,102300.0,44.8265,44.8552,44.8121,44.8265,102300.0
2013-07-23 13:10:00,62.48,62.49,62.46,62.47,39000.0,44.8265,44.8337,44.8121,44.8193,39000.0
2013-07-23 13:15:00,62.47,62.51,62.46,62.49,35500.0,44.8193,44.848,44.8121,44.8337,35500.0
2013-07-23 13:20:00,62.49,62.51,62.49,62.51,41900.0,44.8337,44.848,44.8337,44.848,41900.0
2013-07-23 13:25:00,62.5,62.51,62.46,62.51,62900.0,44.8408,44.848,44.8121,44.848,62900.0
2013-07-23 13:30:00,62.51,62.55,62.51,62.53,63100.0,44.848,44.8767,44.848,44.8624,63100.0
2013-07-23 13:35:00,62.54,62.56,62.53,62.56,74800.0,44.8695,44.8839,44.8624,44.8839,74800.0
2013-07-23 13:40:00,62.55,62.58,62.52,62.56,178000.0,44.8767,44.8982,44.8552,44.8839,178000.0
2013-07-23 13:45:00,62.56,62.57,62.5,62.51,50300.0,44.8839,44.8911,44.8408,44.848,50300.0
2013-07-23 13:50:00,62.51,62.55,62.49,62.5,50500.0,44.848,44.8767,44.8337,44.8408,50500.0
2013-07-23 13:55:00,62.51,62.52,62.49,62.5,78100.0,44.848,44.8552,44.8337,44.8408,78100.0
2013-07-23 14:00:00,62.5,62.52,62.5,62.5,63100.0,44.8408,44.8552,44.8408,44.8408,63100.0
2013-07-23 14:05:00,62.5,62.53,62.5,62.5,73700.0,44.8408,44.8624,44.8408,44.8408,73700.0
2013-07-23 14:10:00,62.5,62.51,62.49,62.49,59100.0,44.8408,44.848,44.8337,44.8337,59100.0
2013-07-23 14:15:00,62.49,62.5,62.4,62.41,98900.0,44.8337,44.8408,44.7691,44.7763,98900.0
2013-07-23 14:20:00,62.42,62.43,62.39,62.39,38700.0,44.7834,44.7906,44.7619,44.7619,38700.0
2013-07-23 14:25:00,62.39,62.45,62.39,62.45,62500.0,44.7619,44.805,44.7619,44.805,62500.0
2013-07-23 14:30:00,62.45,62.55,62.45,62.53,99700.0,44.805,44.8767,44.805,44.8624,99700.0
2013-07-23 14:35:00,62.55,62.55,62.46,62.51,76800.0,44.8767,44.8767,44.8121,44.848,76800.0
2013-07-23 14:40:00,62.5,62.55,62.49,62.55,48700.0,44.8408,44.8767,44.8337,44.8767,48700.0
2013-07-23 14:45:00,62.55,62.57,62.54,62.54,59000.0,44.8767,44.8911,44.8695,44.8695,59000.0
2013-07-23 14:50:00,62.55,62.57,62.54,62.56,98600.0,44.8767,44.8911,44.8695,44.8839,98600.0
2013-07-23 14:55:00,62.56,62.58,62.5,62.5,77900.0,44.8839,44.8982,44.8408,44.8408,77900.0
2013-07-23 15:00:00,62.5,62.5,62.43,62.43,98600.0,44.8408,44.8408,44.7906,44.7906,98600.0
2013-07-23 15:05:00,62.43,62.45,62.41,62.42,94100.0,44.7906,44.805,44.7763,44.7834,94100.0
2013-07-23 15:10:00,62.42,62.45,62.42,62.43,95000.0,44.7834,44.805,44.7834,44.7906,95000.0
2013-07-23 15:15:00,62.43,62.47,62.4,62.4,96800.0,44.7906,44.8193,44.7691,44.7691,96800.0
2013-07-23 15:20:00,62.4,62.46,62.37,62.46,122500.0,44.7691,44.8121,44.7476,44.8121,122500.0
2013-07-23 15:25:00,62.46,62.46,62.41,62.42,48700.0,44.8121,44.8121,44.7763,44.7834,48700.0
2013-07-23 15:30:00,62.41,62.42,62.35,62.37,203700.0,44.7763,44.7834,44.7332,44.7476,203700.0
2013-07-23 15:35:00,62.36,62.37,62.33,62.33,145100.0,44.7404,44.7476,44.7189,44.7189,145100.0
2013-07-23 15:40:00,62.33,62.34,62.27,62.3,142700.0,44.7189,44.726,44.6758,44.6973,142700.0
2013-07-23 15:45:00,62.3,62.33,62.25,62.25,200800.0,44.6973,44.7189,44.6615,44.6615,200800.0
2013-07-23 15:50:00,62.25,62.3,62.21,62.25,330500.0,44.6615,44.6973,44.6328,44.6615,330500.0
2013-07-23 15:55:00,62.25,62.34,62.24,62.3,501600.0,44.6615,44.726,44.6543,44.6973,501600.0
2013-07-24 09:30:00,62.89,62.96,62.21,62.39,570200.0,45.1206,45.1709,44.6328,44.7619,570200.0
2013-07-24 09:35:00,62.37,62.53,62.37,62.47,191500.0,44.7476,44.8624,44.7476,44.8193,191500.0
2013-07-24 09:40:00,62.49,62.54,62.41,62.44,210100.0,44.8337,44.8695,44.7763,44.7978,210100.0
2013-07-24 09:45:00,62.44,62.55,62.43,62.47,244900.0,44.7978,44.8767,44.7906,44.8193,244900.0
2013-07-24 09:50:00,62.47,62.52,62.41,62.43,179400.0,44.8193,44.8552,44.7763,44.7906,179400.0
2013-07-24 09:55:00,62.43,62.48,62.3,62.33,144600.0,44.7906,44.8265,44.6973,44.7189,144600.0
2013-07-24 10:00:00,62.32,62.39,62.24,62.27,179700.0,44.7117,44.7619,44.6543,44.6758,179700.0
2013-07-24 10:05:00,62.27,62.31,62.22,62.23,227500.0,44.6758,44.7045,44.6399,44.6471,227500.0
2013-07-24 10:10:00,62.22,62.22,61.91,61.97,313600.0,44.6399,44.6399,44.4175,44.4606,313600.0
2013-07-24 10:15:00,61.97,62.11,61.97,62.06,232700.0,44.4606,44.561,44.4606,44.5252,232700.0
2013-07-24 10:20:00,62.05,62.06,61.91,61.99,236700.0,44.518,44.5252,44.4175,44.4749,236700.0
2013-07-24 10:25:00,62.0,62.0,61.84,62.0,114000.0,44.4821,44.4821,44.3673,44.4821,114000.0
2013-07-24 10:30:00,62.0,62.0,61.88,61.97,107900.0,44.4821,44.4821,44.396,44.4606,107900.0
2013-07-24 10:35:00,61.97,61.97,61.83,61.86,211400.0,44.4606,44.4606,44.3601,44.3817,211400.0
2013-07-24 10:40:00,61.86,61.86,61.78,61.81,175000.0,44.3817,44.3817,44.3243,44.3458,175000.0
2013-07-24 10:45:00,61.81,61.85,61.74,61.76,197900.0,44.3458,44.3745,44.2956,44.3099,197900.0
2013-07-24 10:50:00,61.76,61.86,61.75,61.86,122800.0,44.3099,44.3817,44.3027,44.3817,122800.0
2013-07-24 10:55:00,61.86,61.93,61.82,61.86,133200.0,44.3817,44.4319,44.353,44.3817,133200.0
2013-07-24 11:00:00,61.87,61.91,61.84,61.91,107500.0,44.3888,44.4175,44.3673,44.4175,107500.0
2013-07-24 11:05:00,61.91,61.98,61.9,61.98,118100.0,44.4175,44.4678,44.4104,44.4678,118100.0
2013-07-24 11:10:00,61.98,62.05,61.97,61.98,120800.0,44.4678,44.518,44.4606,44.4678,120800.0
2013-07-24 11:15:00,61.98,62.02,61.95,62.02,92500.0,44.4678,44.4965,44.4462,44.4965,92500.0
2013-07-24 11:20:00,62.02,62.09,62.01,62.09,69100.0,44.4965,44.5467,44.4893,44.5467,69100.0
2013-07-24 11:25:00,62.09,62.16,62.08,62.13,125600.0,44.5467,44.5969,44.5395,44.5754,125600.0
2013-07-24 11:30:00,62.14,62.15,62.09,62.14,93800.0,44.5826,44.5897,44.5467,44.5826,93800.0
2013-07-24 11:35:00,62.14,62.21,62.12,62.18,69400.0,44.5826,44.6328,44.5682,44.6112,69400.0
2013-07-24 11:40:00,62.18,62.22,62.12,62.15,124600.0,44.6112,44.6399,44.5682,44.5897,124600.0
2013-07-24 11:45:00,62.16,62.21,62.1,62.15,69900.0,44.5969,44.6328,44.5539,44.5897,69900.0
2013-07-24 11:50:00,62.15,62.15,62.1,62.14,49700.0,44.5897,44.5897,44.5539,44.5826,49700.0
2013-07-24 11:55:00,62.14,62.14,62.07,62.07,59200.0,44.5826,44.5826,44.5323,44.5323,59200.0
2013-07-24 12:00:00,62.07,62.23,62.05,62.13,126900.0,44.5323,44.6471,44.518,44.5754,126900.0
2013-07-24 12:05:00,62.13,62.14,62.0,62.05,246100.0,44.5754,44.5826,44.4821,44.518,246100.0
2013-07-24 12:10:00,62.05,62.05,61.89,61.9,273900.0,44.518,44.518,44.4032,44.4104,273900.0
2013-07-24 12:15:00,61.89,61.91,61.83,61.88,143100.0,44.4032,44.4175,44.3601,44.396,143100.0
2013-07-24 12:20:00,61.87,61.91,61.82,61.82,108000.0,44.3888,44.4175,44.353,44.353,108000.0
2013-07-24 12:25:00,61.82,61.84,61.72,61.75,176800.0,44.353,44.3673,44.2812,44.3027,176800.0
2013-07-24 12:30:00,61.76,61.77,61.63,61.63,147100.0,44.3099,44.3171,44.2166,44.2166,147100.0
2013-07-24 12:35:00,61.64,61.74,61.61,61.7,139600.0,44.2238,44.2956,44.2023,44.2669,139600.0
2013-07-24 12:40:00,61.69,61.78,61.68,61.75,115900.0,44.2597,44.3243,44.2525,44.3027,115900.0
2013-07-24 12:45:00,61.75,61.77,61.72,61.73,56900.0,44.3027,44.3171,44.2812,44.2884,56900.0
2013-07-24 12:50:00,61.73,61.76,61.72,61.76,96200.0,44.2884,44.3099,44.2812,44.3099,96200.0
2013-07-24 12:55:00,61.77,61.83,61.73,61.75,250700.0,44.3171,44.3601,44.2884,44.3027,250700.0
2013-07-24 13:00:00,61.75,61.76,61.7,61.73,472100.0,44.3027,44.3099,44.2669,44.2884,472100.0
2013-07-24 13:05:00,61.73,61.76,61.67,61.7,119600.0,44.2884,44.3099,44.2453,44.2669,119600.0
2013-07-24 13:10:00,61.7,61.7,61.58,61.58,453700.0,44.2669,44.2669,44.1808,44.1808,453700.0
2013-07-24 13:15:00,61.58,61.62,61.55,61.56,140000.0,44.1808,44.2095,44.1593,44.1664,140000.0
2013-07-24 13:20:00,61.55,61.56,61.47,61.53,177800.0,44.1593,44.1664,44.1019,44.1449,177800.0
2013-07-24 13:25:00,61.53,61.62,61.46,61.59,160400.0,44.1449,44.2095,44.0947,44.188,160400.0
2013-07-24 13:30:00,61.59,61.6,61.47,61.48,159600.0,44.188,44.1951,44.1019,44.109,159600.0
2013-07-24 13:35:00,61.48,61.53,61.45,61.52,85300.0,44.109,44.1449,44.0875,44.1377,85300.0
2013-07-24 13:40:00,61.53,61.65,61.53,61.63,200100.0,44.1449,44.231,44.1449,44.2166,200100.0
2013-07-24 13:45:00,61.64,61.68,61.61,61.61,116100.0,44.2238,44.2525,44.2023,44.2023,116100.0
2013-07-24 13:50:00,61.61,61.67,61.6,61.65,93700.0,44.2023,44.2453,44.1951,44.231,93700.0
2013-07-24 13:55:00,61.65,61.73,61.65,61.72,158300.0,44.231,44.2884,44.231,44.2812,158300.0
2013-07-24 14:00:00,61.72,61.74,61.65,61.73,171300.0,44.2812,44.2956,44.231,44.2884,171300.0
2013-07-24 14:05:00,61.73,61.85,61.73,61.81,222100.0,44.2884,44.3745,44.2884,44.3458,222100.0
2013-07-24 14:10:00,61.81,61.83,61.78,61.81,145000.0,44.3458,44.3601,44.3243,44.3458,145000.0
2013-07-24 14:15:00,61.81,61.82,61.68,61.7,115500.0,44.3458,44.353,44.2525,44.2669,115500.0
2013-07-24 14:20:00,61.7,61.73,61.67,61.73,106400.0,44.2669,44.2884,44.2453,44.2884,106400.0
2013-07-24 14:25:00,61.74,61.89,61.74,61.85,221100.0,44.2956,44.4032,44.2956,44.3745,221100.0
2013-07-24 14:30:00,61.86,61.91,61.71,61.71,115100.0,44.3817,44.4175,44.274,44.274,115100.0
2013-07-24 14:35:00,61.72,61.75,61.68,61.7,117100.0,44.2812,44.3027,44.2525,44.2669,117100.0
2013-07-24 14:40:00,61.7,61.76,61.67,61.68,92200.0,44.2669,44.3099,44.2453,44.2525,92200.0
2013-07-24 14:45:00,61.68,61.68,61.56,61.56,215500.0,44.2525,44.2525,44.1664,44.1664,215500.0
2013-07-24 14:50:00,61.56,61.65,61.55,61.63,236800.0,44.1664,44.231,44.1593,44.2166,236800.0
2013-07-24 14:55:00,61.64,61.64,61.55,61.57,167400.0,44.2238,44.2238,44.1593,44.1736,167400.0
2013-07-24 15:00:00,61.56,61.58,61.47,61.48,189400.0,44.1664,44.1808,44.1019,44.109,189400.0
2013-07-24 15:05:00,61.48,61.5,61.36,61.38,252100.0,44.109,44.1234,44.0229,44.0373,252100.0
2013-07-24 15:10:00,61.38,61.38,61.26,61.28,314600.0,44.0373,44.0373,43.9512,43.9655,314600.0
2013-07-24 15:15:00,61.28,61.31,61.25,61.26,223600.0,43.9655,43.9871,43.944,43.9512,223600.0
2013-07-24 15:20:00,61.27,61.44,61.23,61.35,329300.0,43.9584,44.0803,43.9297,44.0158,329300.0
2013-07-24 15:25:00,61.36,61.4,61.3,61.39,302100.0,44.0229,44.0516,43.9799,44.0445,302100.0
2013-07-24 15:30:00,61.39,61.4,61.26,61.28,315100.0,44.0445,44.0516,43.9512,43.9655,315100.0
2013-07-24 15:35:00,61.28,61.29,61.22,61.23,313300.0,43.9655,43.9727,43.9225,43.9297,313300.0
2013-07-24 15:40:00,61.23,61.43,61.19,61.38,439100.0,43.9297,44.0732,43.901,44.0373,439100.0
2013-07-24 15:45:00,61.38,61.4,61.25,61.25,299300.0,44.0373,44.0516,43.944,43.944,299300.0
2013-07-24 15:50:00,61.26,61.38,61.2,61.27,598300.0,43.9512,44.0373,43.9081,43.9584,598300.0
2013-07-24 15:55:00,61.27,61.47,61.27,61.36,777100.0,43.9584,44.1019,43.9584,44.0229,777100.0
2013-07-25 09:30:00,63.45,63.99,63.39,63.95,1736100.0,45.5224,45.9098,45.4794,45.8811,1736100.0
2013-07-25 09:35:00,63.95,64.45,63.93,64.34,1802900.0,45.8811,46.2399,45.8668,46.1609,1802900.0
2013-07-25 09:40:00,64.34,64.42,63.9,64.09,1790100.0,46.1609,46.2183,45.8453,45.9816,1790100.0
2013-07-25 09:45:00,64.09,64.2,63.91,63.97,628700.0,45.9816,46.0605,45.8524,45.8955,628700.0
2013-07-25 09:50:00,63.96,64.02,63.6,63.69,491400.0,45.8883,45.9314,45.63,45.6946,491400.0
2013-07-25 09:55:00,63.7,64.03,63.68,63.93,542200.0,45.7018,45.9385,45.6874,45.8668,542200.0
2013-07-25 10:00:00,63.94,64.06,63.93,64.05,634100.0,45.874,45.9601,45.8668,45.9529,634100.0
2013-07-25 10:05:00,64.05,64.14,63.71,63.87,500500.0,45.9529,46.0175,45.709,45.8237,500500.0
2013-07-25 10:10:00,63.88,64.08,63.87,63.94,330700.0,45.8309,45.9744,45.8237,45.874,330700.0
2013-07-25 10:15:00,63.94,64.05,63.91,64.01,477600.0,45.874,45.9529,45.8524,45.9242,477600.0
2013-07-25 10:20:00,64.0,64.15,63.99,64.14,333300.0,45.917,46.0246,45.9098,46.0175,333300.0
2013-07-25 10:25:00,64.14,64.26,64.12,64.14,419800.0,46.0175,46.1036,46.0031,46.0175,419800.0
2013-07-25 10:30:00,64.14,64.2,64.11,64.16,308400.0,46.0175,46.0605,45.9959,46.0318,308400.0
2013-07-25 10:35:00,64.17,64.26,64.1,64.19,241800.0,46.039,46.1036,45.9888,46.0533,241800.0
2013-07-25 10:40:00,64.2,64.29,64.15,64.15,348000.0,46.0605,46.1251,46.0246,46.0246,348000.0
2013-07-25 10:45:00,64.14,64.21,63.94,64.0,313100.0,46.0175,46.0677,45.874,45.917,313100.0
2013-07-25 10:50:00,64.01,64.09,63.91,63.91,196300.0,45.9242,45.9816,45.8524,45.8524,196300.0
2013-07-25 10:55:00,63.92,63.94,63.7,63.73,269700.0,45.8596,45.874,45.7018,45.7233,269700.0
2013-07-25 11:00:00,63.74,63.74,63.33,63.46,540400.0,45.7305,45.7305,45.4363,45.5296,540400.0
2013-07-25 11:05:00,63.46,63.52,63.39,63.45,302600.0,45.5296,45.5726,45.4794,45.5224,302600.0
2013-07-25 11:10:00,63.44,63.52,63.0,63.21,389500.0,45.5152,45.5726,45.1996,45.3502,389500.0
2013-07-25 11:15:00,63.2,63.52,63.14,63.34,197800.0,45.3431,45.5726,45.3,45.4435,197800.0
2013-07-25 11:20:00,63.34,63.51,63.24,63.34,201800.0,45.4435,45.5655,45.3717,45.4435,201800.0
2013-07-25 11:25:00,63.35,63.55,63.34,63.41,160700.0,45.4507,45.5942,45.4435,45.4937,160700.0
2013-07-25 11:30:00,63.41,63.5,63.16,63.49,168600.0,45.4937,45.5583,45.3144,45.5511,168600.0
2013-07-25 11:35:00,63.49,63.5,63.26,63.26,157100.0,45.5511,45.5583,45.3861,45.3861,157100.0
2013-07-25 11:40:00,63.27,63.37,63.06,63.15,186800.0,45.3933,45.465,45.2426,45.3072,186800.0
2013-07-25 11:45:00,63.15,63.3,63.1,63.3,136100.0,45.3072,45.4148,45.2713,45.4148,136100.0
2013-07-25 11:50:00,63.31,63.36,63.23,63.33,138900.0,45.422,45.4578,45.3646,45.4363,138900.0
2013-07-25 11:55:00,63.32,63.39,63.29,63.34,131300.0,45.4291,45.4794,45.4076,45.4435,131300.0
2013-07-25 12:00:00,63.33,63.36,63.22,63.29,173700.0,45.4363,45.4578,45.3574,45.4076,173700.0
2013-07-25 12:05:00,63.29,63.29,63.18,63.2,96100.0,45.4076,45.4076,45.3287,45.3431,96100.0
2013-07-25 12:10:00,63.2,63.24,63.16,63.16,119400.0,45.3431,45.3717,45.3144,45.3144,119400.0
2013-07-25 12:15:00,63.17,63.19,62.91,63.08,358600.0,45.3215,45.3359,45.135,45.257,358600.0
2013-07-25 12:20:00,63.09,63.25,63.01,63.24,229800.0,45.2641,45.3789,45.2067,45.3717,229800.0
2013-07-25 12:25:00,63.25,63.27,63.14,63.19,127200.0,45.3789,45.3933,45.3,45.3359,127200.0
2013-07-25 12:30:00,63.19,63.22,63.09,63.16,107300.0,45.3359,45.3574,45.2641,45.3144,107300.0
2013-07-25 12:35:00,63.16,63.23,63.15,63.2,105700.0,45.3144,45.3646,45.3072,45.3431,105700.0
2013-07-25 12:40:00,63.19,63.23,63.16,63.23,78000.0,45.3359,45.3646,45.3144,45.3646,78000.0
2013-07-25 12:45:00,63.21,63.21,63.05,63.07,126200.0,45.3502,45.3502,45.2354,45.2498,126200.0
2013-07-25 12:50:00,63.07,63.09,62.99,63.01,120700.0,45.2498,45.2641,45.1924,45.2067,120700.0
2013-07-25 12:55:00,63.0,63.07,62.99,63.0,139000.0,45.1996,45.2498,45.1924,45.1996,139000.0
2013-07-25 13:00:00,63.01,63.02,62.92,62.97,93600.0,45.2067,45.2139,45.1422,45.178,93600.0
2013-07-25 13:05:00,62.97,63.02,62.93,63.0,82300.0,45.178,45.2139,45.1493,45.1996,82300.0
2013-07-25 13:10:00,63.0,63.0,62.89,62.93,215500.0,45.1996,45.1996,45.1206,45.1493,215500.0
2013-07-25 13:15:00,62.93,63.04,62.91,62.97,131700.0,45.1493,45.2283,45.135,45.178,131700.0
2013-07-25 13:20:00,62.97,63.07,62.97,63.07,71500.0,45.178,45.2498,45.178,45.2498,71500.0
2013-07-25 13:25:00,63.07,63.2,63.05,63.07,128900.0,45.2498,45.3431,45.2354,45.2498,128900.0
2013-07-25 13:30:00,63.08,63.14,63.0,63.04,104300.0,45.257,45.3,45.1996,45.2283,104300.0
2013-07-25 13:35:00,63.03,63.04,62.95,63.01,71100.0,45.2211,45.2283,45.1637,45.2067,71100.0
2013-07-25 13:40:00,63.01,63.06,63.0,63.01,119100.0,45.2067,45.2426,45.1996,45.2067,119100.0
2013-07-25 13:45:00,63.01,63.14,63.01,63.08,190600.0,45.2067,45.3,45.2067,45.257,190600.0
2013-07-25 13:50:00,63.08,63.12,63.04,63.05,89100.0,45.257,45.2857,45.2283,45.2354,89100.0
2013-07-25 13:55:00,63.05,63.06,63.02,63.03,97200.0,45.2354,45.2426,45.2139,45.2211,97200.0
2013-07-25 14:00:00,63.03,63.05,62.98,62.98,138000.0,45.2211,45.2354,45.1852,45.1852,138000.0
2013-07-25 14:05:00,62.98,63.01,62.97,63.01,70100.0,45.1852,45.2067,45.178,45.2067,70100.0
2013-07-25 14:10:00,63.01,63.13,63.0,63.06,148100.0,45.2067,45.2928,45.1996,45.2426,148100.0
2013-07-25 14:15:00,63.06,63.19,63.05,63.19,154400.0,45.2426,45.3359,45.2354,45.3359,154400.0
2013-07-25 14:20:00,63.19,63.22,63.09,63.1,142900.0,45.3359,45.3574,45.2641,45.2713,142900.0
2013-07-25 14:25:00,63.1,63.16,63.03,63.16,94600.0,45.2713,45.3144,45.2211,45.3144,94600.0
2013-07-25 14:30:00,63.15,63.22,63.12,63.19,145700.0,45.3072,45.3574,45.2857,45.3359,145700.0
2013-07-25 14:35:00,63.19,63.23,63.14,63.23,118300.0,45.3359,45.3646,45.3,45.3646,118300.0
2013-07-25 14:40:00,63.23,63.46,63.22,63.45,304700.0,45.3646,45.5296,45.3574,45.5224,304700.0
2013-07-25 14:45:00,63.44,63.47,63.29,63.35,193500.0,45.5152,45.5368,45.4076,45.4507,193500.0
2013-07-25 14:50:00,63.35,63.61,63.33,63.6,231300.0,45.4507,45.6372,45.4363,45.63,231300.0
2013-07-25 14:55:00,63.59,63.6,63.35,63.38,179800.0,45.6229,45.63,45.4507,45.4722,179800.0
2013-07-25 15:00:00,63.37,63.5,63.34,63.49,150300.0,45.465,45.5583,45.4435,45.5511,150300.0
2013-07-25 15:05:00,63.49,63.77,63.48,63.67,318100.0,45.5511,45.752,45.5439,45.6803,318100.0
2013-07-25 15:10:00,63.68,63.76,63.66,63.71,196900.0,45.6874,45.7448,45.6731,45.709,196900.0
2013-07-25 15:15:00,63.71,63.74,63.6,63.66,276300.0,45.709,45.7305,45.63,45.6731,276300.0
2013-07-25 15:20:00,63.66,63.66,63.54,63.62,227500.0,45.6731,45.6731,45.587,45.6444,227500.0
2013-07-25 15:25:00,63.62,63.62,63.52,63.53,122700.0,45.6444,45.6444,45.5726,45.5798,122700.0
2013-07-25 15:30:00,63.53,63.6,63.5,63.5,144600.0,45.5798,45.63,45.5583,45.5583,144600.0
2013-07-25 15:35:00,63.5,63.6,63.48,63.59,293800.0,45.5583,45.63,45.5439,45.6229,293800.0
2013-07-25 15:40:00,63.59,63.6,63.56,63.59,215800.0,45.6229,45.63,45.6013,45.6229,215800.0
2013-07-25 15:45:00,63.58,63.6,63.52,63.6,279700.0,45.6157,45.63,45.5726,45.63,279700.0
2013-07-25 15:50:00,63.59,63.6,63.51,63.55,416500.0,45.6229,45.63,45.5655,45.5942,416500.0
2013-07-25 15:55:00,63.55,63.56,63.38,63.42,655000.0,45.5942,45.6013,45.4722,45.5009,655000.0
2013-07-26 09:30:00,62.92,63.5,62.83,63.38,553600.0,45.1422,45.5583,45.0776,45.4722,553600.0
2013-07-26 09:35:00,63.37,63.5,63.34,63.49,252500.0,45.465,45.5583,45.4435,45.5511,252500.0
2013-07-26 09:40:00,63.49,63.74,63.44,63.73,215700.0,45.5511,45.7305,45.5152,45.7233,215700.0
2013-07-26 09:45:00,63.73,63.92,63.71,63.75,308200.0,45.7233,45.8596,45.709,45.7377,308200.0
2013-07-26 09:50:00,63.75,63.82,63.54,63.82,182600.0,45.7377,45.7879,45.587,45.7879,182600.0
2013-07-26 09:55:00,63.82,63.91,63.81,63.87,214100.0,45.7879,45.8524,45.7807,45.8237,214100.0
2013-07-26 10:00:00,63.88,64.1,63.87,63.9,372500.0,45.8309,45.9888,45.8237,45.8453,372500.0
2013-07-26 10:05:00,63.91,64.18,63.9,64.17,452000.0,45.8524,46.0462,45.8453,46.039,452000.0
2013-07-26 10:10:00,64.17,64.25,64.12,64.21,352500.0,46.039,46.0964,46.0031,46.0677,352500.0
2013-07-26 10:15:00,64.21,64.26,64.17,64.23,454900.0,46.0677,46.1036,46.039,46.082,454900.0
2013-07-26 10:20:00,64.22,64.24,64.03,64.14,519300.0,46.0749,46.0892,45.9385,46.0175,519300.0
2013-07-26 10:25:00,64.15,64.2,64.1,64.14,192800.0,46.0246,46.0605,45.9888,46.0175,192800.0
2013-07-26 10:30:00,64.14,64.16,63.95,64.09,289100.0,46.0175,46.0318,45.8811,45.9816,289100.0
2013-07-26 10:35:00,64.09,64.12,63.96,64.01,169500.0,45.9816,46.0031,45.8883,45.9242,169500.0
2013-07-26 10:40:00,64.01,64.2,64.0,64.09,339800.0,45.9242,46.0605,45.917,45.9816,339800.0
2013-07-26 10:45:00,64.09,64.1,63.86,63.88,258000.0,45.9816,45.9888,45.8166,45.8309,258000.0
2013-07-26 10:50:00,63.88,63.93,63.8,63.86,194500.0,45.8309,45.8668,45.7735,45.8166,194500.0
2013-07-26 10:55:00,63.85,64.0,63.73,63.96,344500.0,45.8094,45.917,45.7233,45.8883,344500.0
2013-07-26 11:00:00,63.96,63.96,63.82,63.9,201400.0,45.8883,45.8883,45.7879,45.8453,201400.0
2013-07-26 11:05:00,63.9,64.0,63.89,63.94,120800.0,45.8453,45.917,45.8381,45.874,120800.0
2013-07-26 11:10:00,63.95,63.95,63.79,63.83,128900.0,45.8811,45.8811,45.7663,45.795,128900.0
2013-07-26 11:15:00,63.83,63.95,63.79,63.92,126700.0,45.795,45.8811,45.7663,45.8596,126700.0
2013-07-26 11:20:00,63.92,63.96,63.92,63.96,58400.0,45.8596,45.8883,45.8596,45.8883,58400.0
2013-07-26 11:25:00,63.96,63.97,63.91,63.96,76200.0,45.8883,45.8955,45.8524,45.8883,76200.0
2013-07-26 11:30:00,63.97,64.0,63.88,63.92,149700.0,45.8955,45.917,45.8309,45.8596,149700.0
2013-07-26 11:35:00,63.91,63.94,63.87,63.91,72000.0,45.8524,45.874,45.8237,45.8524,72000.0
2013-07-26 11:40:00,63.91,63.98,63.91,63.94,89700.0,45.8524,45.9027,45.8524,45.874,89700.0
2013-07-26 11:45:00,63.94,64.0,63.91,63.98,127400.0,45.874,45.917,45.8524,45.9027,127400.0
2013-07-26 11:50:00,63.98,64.0,63.96,63.98,80700.0,45.9027,45.917,45.8883,45.9027,80700.0
2013-07-26 11:55:00,63.98,64.02,63.97,64.02,233700.0,45.9027,45.9314,45.8955,45.9314,233700.0
2013-07-26 12:00:00,64.02,64.05,63.96,64.03,131400.0,45.9314,45.9529,45.8883,45.9385,131400.0
2013-07-26 12:05:00,64.04,64.16,64.03,64.14,134700.0,45.9457,46.0318,45.9385,46.0175,134700.0
2013-07-26 12:10:00,64.15,64.18,64.12,64.17,84700.0,46.0246,46.0462,46.0031,46.039,84700.0
2013-07-26 12:15:00,64.18,64.19,64.11,64.13,143100.0,46.0462,46.0533,45.9959,46.0103,143100.0
2013-07-26 12:20:00,64.14,64.18,64.12,64.16,91100.0,46.0175,46.0462,46.0031,46.0318,91100.0
2013-07-26 12:25:00,64.17,64.2,64.12,64.2,118900.0,46.039,46.0605,46.0031,46.0605,118900.0
2013-07-26 12:30:00,64.2,64.24,64.19,64.2,124000.0,46.0605,46.0892,46.0533,46.0605,124000.0
2013-07-26 12:35:00,64.2,64.23,64.19,64.19,63000.0,46.0605,46.082,46.0533,46.0533,63000.0
2013-07-26 12:40:00,64.2,64.2,64.17,64.17,50800.0,46.0605,46.0605,46.039,46.039,50800.0
2013-07-26 12:45:00,64.18,64.18,64.14,64.15,77700.0,46.0462,46.0462,46.0175,46.0246,77700.0
2013-07-26 12:50:00,64.15,64.17,64.14,64.17,79600.0,46.0246,46.039,46.0175,46.039,79600.0
2013-07-26 12:55:00,64.16,64.21,64.15,64.21,108300.0,46.0318,46.0677,46.0246,46.0677,108300.0
2013-07-26 13:00:00,64.2,64.22,64.2,64.21,49800.0,46.0605,46.0749,46.0605,46.0677,49800.0
2013-07-26 13:05:00,64.2,64.26,64.2,64.23,265500.0,46.0605,46.1036,46.0605,46.082,265500.0
2013-07-26 13:10:00,64.24,64.28,64.19,64.19,219400.0,46.0892,46.1179,46.0533,46.0533,219400.0
2013-07-26 13:15:00,64.2,64.33,64.2,64.32,200700.0,46.0605,46.1538,46.0605,46.1466,200700.0
2013-07-26 13:20:00,64.31,64.44,64.3,64.41,279500.0,46.1394,46.2327,46.1322,46.2112,279500.0
2013-07-26 13:25:00,64.41,64.43,64.39,64.39,122500.0,46.2112,46.2255,46.1968,46.1968,122500.0
2013-07-26 13:30:00,64.39,64.4,64.38,64.4,92000.0,46.1968,46.204,46.1896,46.204,92000.0
2013-07-26 13:35:00,64.41,64.42,64.39,64.41,142600.0,46.2112,46.2183,46.1968,46.2112,142600.0
2013-07-26 13:40:00,64.42,64.42,64.36,64.36,119500.0,46.2183,46.2183,46.1753,46.1753,119500.0
2013-07-26 13:45:00,64.36,64.37,64.35,64.35,49400.0,46.1753,46.1825,46.1681,46.1681,49400.0
2013-07-26 13:50:00,64.36,64.4,64.33,64.39,153300.0,46.1753,46.204,46.1538,46.1968,153300.0
2013-07-26 13:55:00,64.39,64.41,64.38,64.41,108800.0,46.1968,46.2112,46.1896,46.2112,108800.0
2013-07-26 14:00:00,64.41,64.45,64.4,64.45,166300.0,46.2112,46.2399,46.204,46.2399,166300.0
2013-07-26 14:05:00,64.45,64.5,64.44,64.5,224400.0,46.2399,46.2757,46.2327,46.2757,224400.0
2013-07-26 14:10:00,64.5,64.51,64.38,64.39,474000.0,46.2757,46.2829,46.1896,46.1968,474000.0
2013-07-26 14:15:00,64.39,64.44,64.39,64.41,130700.0,46.1968,46.2327,46.1968,46.2112,130700.0
2013-07-26 14:20:00,64.42,64.46,64.41,64.45,107600.0,46.2183,46.247,46.2112,46.2399,107600.0
2013-07-26 14:25:00,64.46,64.49,64.43,64.44,164800.0,46.247,46.2686,46.2255,46.2327,164800.0
2013-07-26 14:30:00,64.44,64.45,64.41,64.43,102100.0,46.2327,46.2399,46.2112,46.2255,102100.0
2013-07-26 14:35:00,64.43,64.44,64.39,64.43,158900.0,46.2255,46.2327,46.1968,46.2255,158900.0
2013-07-26 14:40:00,64.43,64.5,64.43,64.5,143700.0,46.2255,46.2757,46.2255,46.2757,143700.0
2013-07-26 14:45:00,64.5,64.5,64.48,64.49,159000.0,46.2757,46.2757,46.2614,46.2686,159000.0
2013-07-26 14:50:00,64.49,64.53,64.48,64.52,158600.0,46.2686,46.2973,46.2614,46.2901,158600.0
2013-07-26 14:55:00,64.52,64.52,64.46,64.46,150800.0,46.2901,46.2901,46.247,46.247,150800.0
2013-07-26 15:00:00,64.47,64.48,64.46,64.46,114400.0,46.2542,46.2614,46.247,46.247,114400.0
2013-07-26 15:05:00,64.47,64.5,64.45,64.5,151700.0,46.2542,46.2757,46.2399,46.2757,151700.0
2013-07-26 15:10:00,64.5,64.52,64.48,64.51,234900.0,46.2757,46.2901,46.2614,46.2829,234900.0
2013-07-26 15:15:00,64.52,64.55,64.48,64.55,185300.0,46.2901,46.3116,46.2614,46.3116,185300.0
2013-07-26 15:20:00,64.55,64.58,64.51,64.57,214500.0,46.3116,46.3331,46.2829,46.326,214500.0
2013-07-26 15:25:00,64.57,64.65,64.55,64.63,212500.0,46.326,46.3834,46.3116,46.369,212500.0
2013-07-26 15:30:00,64.63,64.65,64.57,64.6,252000.0,46.369,46.3834,46.326,46.3475,252000.0
2013-07-26 15:35:00,64.59,64.72,64.59,64.67,491000.0,46.3403,46.4336,46.3403,46.3977,491000.0
2013-07-26 15:40:00,64.66,64.8,64.66,64.74,479100.0,46.3905,46.491,46.3905,46.4479,479100.0
2013-07-26 15:45:00,64.74,64.75,64.65,64.66,206700.0,46.4479,46.4551,46.3834,46.3905,206700.0
2013-07-26 15:50:00,64.66,64.66,64.54,64.56,332900.0,46.3905,46.3905,46.3044,46.3188,332900.0
2013-07-26 15:55:00,64.55,64.62,64.53,64.62,720000.0,46.3116,46.3618,46.2973,46.3618,720000.0
2013-07-29 09:30:00,64.25,64.78,64.25,64.78,363500.0,46.0964,46.4766,46.0964,46.4766,363500.0
2013-07-29 09:35:00,64.78,64.78,64.54,64.7,153000.0,46.4766,46.4766,46.3044,46.4192,153000.0
2013-07-29 09:40:00,64.71,64.75,64.68,64.74,150800.0,46.4264,46.4551,46.4049,46.4479,150800.0
2013-07-29 09:45:00,64.74,64.82,64.72,64.81,169500.0,46.4479,46.5053,46.4336,46.4982,169500.0
2013-07-29 09:50:00,64.81,64.81,64.72,64.75,232800.0,46.4982,46.4982,46.4336,46.4551,232800.0
2013-07-29 09:55:00,64.75,64.78,64.73,64.73,181300.0,46.4551,46.4766,46.4408,46.4408,181300.0
2013-07-29 10:00:00,64.74,64.76,64.7,64.72,171500.0,46.4479,46.4623,46.4192,46.4336,171500.0
2013-07-29 10:05:00,64.72,64.84,64.71,64.82,170500.0,46.4336,46.5197,46.4264,46.5053,170500.0
2013-07-29 10:10:00,64.82,64.84,64.72,64.75,186600.0,46.5053,46.5197,46.4336,46.4551,186600.0
2013-07-29 10:15:00,64.76,64.77,64.73,64.77,134500.0,46.4623,46.4695,46.4408,46.4695,134500.0
2013-07-29 10:20:00,64.77,64.84,64.76,64.81,132000.0,46.4695,46.5197,46.4623,46.4982,132000.0
2013-07-29 10:25:00,64.81,64.9,64.81,64.89,184800.0,46.4982,46.5627,46.4982,46.5555,184800.0
2013-07-29 10:30:00,64.89,64.9,64.73,64.73,119400.0,46.5555,46.5627,46.4408,46.4408,119400.0
2013-07-29 10:35:00,64.73,64.76,64.66,64.76,66900.0,46.4408,46.4623,46.3905,46.4623,66900.0
2013-07-29 10:40:00,64.76,64.8,64.73,64.74,112500.0,46.4623,46.491,46.4408,46.4479,112500.0
2013-07-29 10:45:00,64.74,64.74,64.62,64.66,143200.0,46.4479,46.4479,46.3618,46.3905,143200.0
2013-07-29 10:50:00,64.66,64.69,64.55,64.59,160700.0,46.3905,46.4121,46.3116,46.3403,160700.0
2013-07-29 10:55:00,64.59,64.6,64.51,64.52,155000.0,46.3403,46.3475,46.2829,46.2901,155000.0
2013-07-29 11:00:00,64.52,64.59,64.52,64.59,72500.0,46.2901,46.3403,46.2901,46.3403,72500.0
2013-07-29 11:05:00,64.59,64.6,64.45,64.48,104400.0,46.3403,46.3475,46.2399,46.2614,104400.0
2013-07-29 11:10:00,64.48,64.57,64.47,64.56,82800.0,46.2614,46.326,46.2542,46.3188,82800.0
2013-07-29 11:15:00,64.55,64.55,64.47,64.48,52300.0,46.3116,46.3116,46.2542,46.2614,52300.0
2013-07-29 11:20:00,64.47,64.51,64.43,64.43,83200.0,46.2542,46.2829,46.2255,46.2255,83200.0
2013-07-29 11:25:00,64.43,64.43,64.2,64.25,177600.0,46.2255,46.2255,46.0605,46.0964,177600.0
2013-07-29 11:30:00,64.25,64.42,64.24,64.39,134900.0,46.0964,46.2183,46.0892,46.1968,134900.0
2013-07-29 11:35:00,64.39,64.41,64.34,64.38,101400.0,46.1968,46.2112,46.1609,46.1896,101400.0
2013-07-29 11:40:00,64.38,64.38,64.34,64.36,52200.0,46.1896,46.1896,46.1609,46.1753,52200.0
2013-07-29 11:45:00,64.37,64.4,64.34,64.4,52600.0,46.1825,46.204,46.1609,46.204,52600.0
2013-07-29 11:50:00,64.4,64.42,64.38,64.4,42900.0,46.204,46.2183,46.1896,46.204,42900.0
2013-07-29 11:55:00,64.4,64.4,64.34,64.37,63100.0,46.204,46.204,46.1609,46.1825,63100.0
2013-07-29 12:00:00,64.37,64.38,64.32,64.35,74900.0,46.1825,46.1896,46.1466,46.1681,74900.0
2013-07-29 12:05:00,64.35,64.44,64.35,64.43,63400.0,46.1681,46.2327,46.1681,46.2255,63400.0
2013-07-29 12:10:00,64.42,64.45,64.4,64.44,62700.0,46.2183,46.2399,46.204,46.2327,62700.0
2013-07-29 12:15:00,64.44,64.45,64.44,64.44,58300.0,46.2327,46.2399,46.2327,46.2327,58300.0
2013-07-29 12:20:00,64.44,64.49,64.43,64.49,129000.0,46.2327,46.2686,46.2255,46.2686,129000.0
2013-07-29 12:25:00,64.48,64.52,64.45,64.46,93700.0,46.2614,46.2901,46.2399,46.247,93700.0
2013-07-29 12:30:00,64.46,64.48,64.43,64.48,44700.0,46.247,46.2614,46.2255,46.2614,44700.0
2013-07-29 12:35:00,64.47,64.57,64.47,64.54,57800.0,46.2542,46.326,46.2542,46.3044,57800.0
2013-07-29 12:40:00,64.54,64.58,64.51,64.53,58000.0,46.3044,46.3331,46.2829,46.2973,58000.0
2013-07-29 12:45:00,64.53,64.54,64.47,64.48,57200.0,46.2973,46.3044,46.2542,46.2614,57200.0
2013-07-29 12:50:00,64.49,64.53,64.48,64.51,88800.0,46.2686,46.2973,46.2614,46.2829,88800.0
2013-07-29 12:55:00,64.52,64.53,64.5,64.51,50700.0,46.2901,46.2973,46.2757,46.2829,50700.0
2013-07-29 13:00:00,64.5,64.5,64.47,64.48,33500.0,46.2757,46.2757,46.2542,46.2614,33500.0
2013-07-29 13:05:00,64.49,64.5,64.45,64.45,56800.0,46.2686,46.2757,46.2399,46.2399,56800.0
2013-07-29 13:10:00,64.45,64.45,64.41,64.42,71700.0,46.2399,46.2399,46.2112,46.2183,71700.0
2013-07-29 13:15:00,64.42,64.45,64.4,64.44,44700.0,46.2183,46.2399,46.204,46.2327,44700.0
2013-07-29 13:20:00,64.43,64.44,64.41,64.42,35200.0,46.2255,46.2327,46.2112,46.2183,35200.0
2013-07-29 13:25:00,64.42,64.45,64.41,64.43,58600.0,46.2183,46.2399,46.2112,46.2255,58600.0
2013-07-29 13:30:00,64.43,64.44,64.41,64.41,40200.0,46.2255,46.2327,46.2112,46.2112,40200.0
2013-07-29 13:35:00,64.41,64.41,64.33,64.34,59700.0,46.2112,46.2112,46.1538,46.1609,59700.0
2013-07-29 13:40:00,64.35,64.37,64.32,64.32,55600.0,46.1681,46.1825,46.1466,46.1466,55600.0
2013-07-29 13:45:00,64.32,64.33,64.3,64.32,54200.0,46.1466,46.1538,46.1322,46.1466,54200.0
2013-07-29 13:50:00,64.33,64.37,64.32,64.36,52900.0,46.1538,46.1825,46.1466,46.1753,52900.0
2013-07-29 13:55:00,64.36,64.39,64.36,64.38,74400.0,46.1753,46.1968,46.1753,46.1896,74400.0
2013-07-29 14:00:00,64.37,64.41,64.34,64.41,79800.0,46.1825,46.2112,46.1609,46.2112,79800.0
2013-07-29 14:05:00,64.4,64.4,64.37,64.39,50100.0,46.204,46.204,46.1825,46.1968,50100.0
2013-07-29 14:10:00,64.39,64.43,64.39,64.41,70800.0,46.1968,46.2255,46.1968,46.2112,70800.0
2013-07-29 14:15:00,64.42,64.43,64.4,64.41,76800.0,46.2183,46.2255,46.204,46.2112,76800.0
2013-07-29 14:20:00,64.41,64.42,64.34,64.34,90900.0,46.2112,46.2183,46.1609,46.1609,90900.0
2013-07-29 14:25:00,64.35,64.44,64.34,64.44,78300.0,46.1681,46.2327,46.1609,46.2327,78300.0
2013-07-29 14:30:00,64.43,64.46,64.42,64.44,84600.0,46.2255,46.247,46.2183,46.2327,84600.0
2013-07-29 14:35:00,64.43,64.46,64.41,64.41,65000.0,46.2255,46.247,46.2112,46.2112,65000.0
2013-07-29 14:40:00,64.41,64.47,64.4,64.45,127100.0,46.2112,46.2542,46.204,46.2399,127100.0
2013-07-29 14:45:00,64.44,64.48,64.44,64.45,59400.0,46.2327,46.2614,46.2327,46.2399,59400.0
2013-07-29 14:50:00,64.45,64.47,64.43,64.47,79600.0,46.2399,46.2542,46.2255,46.2542,79600.0
2013-07-29 14:55:00,64.47,64.47,64.4,64.4,66400.0,46.2542,46.2542,46.204,46.204,66400.0
2013-07-29 15:00:00,64.4,64.44,64.4,64.4,101200.0,46.204,46.2327,46.204,46.204,101200.0
2013-07-29 15:05:00,64.4,64.42,64.39,64.42,72300.0,46.204,46.2183,46.1968,46.2183,72300.0
2013-07-29 15:10:00,64.42,64.44,64.4,64.41,84700.0,46.2183,46.2327,46.204,46.2112,84700.0
2013-07-29 15:15:00,64.42,64.42,64.35,64.35,64100.0,46.2183,46.2183,46.1681,46.1681,64100.0
2013-07-29 15:20:00,64.35,64.36,64.31,64.35,100800.0,46.1681,46.1753,46.1394,46.1681,100800.0
2013-07-29 15:25:00,64.35,64.43,64.35,64.42,167800.0,46.1681,46.2255,46.1681,46.2183,167800.0
2013-07-29 15:30:00,64.42,64.48,64.4,64.48,88100.0,46.2183,46.2614,46.204,46.2614,88100.0
2013-07-29 15:35:00,64.48,64.48,64.38,64.39,104200.0,46.2614,46.2614,46.1896,46.1968,104200.0
2013-07-29 15:40:00,64.38,64.38,64.33,64.33,80800.0,46.1896,46.1896,46.1538,46.1538,80800.0
2013-07-29 15:45:00,64.34,64.39,64.31,64.33,244800.0,46.1609,46.1968,46.1394,46.1538,244800.0
2013-07-29 15:50:00,64.34,64.34,64.2,64.23,292000.0,46.1609,46.1609,46.0605,46.082,292000.0
2013-07-29 15:55:00,64.23,64.27,64.17,64.24,541900.0,46.082,46.1107,46.039,46.0892,541900.0
2013-07-30 09:30:00,64.72,64.98,64.68,64.97,412800.0,46.4336,46.6201,46.4049,46.6129,412800.0
2013-07-30 09:35:00,64.96,65.0,64.84,64.87,357000.0,46.6058,46.6345,46.5197,46.5412,357000.0
2013-07-30 09:40:00,64.87,64.99,64.82,64.97,315900.0,46.5412,46.6273,46.5053,46.6129,315900.0
2013-07-30 09:45:00,64.96,65.13,64.96,64.97,541400.0,46.6058,46.7277,46.6058,46.6129,541400.0
2013-07-30 09:50:00,64.96,65.01,64.84,64.99,160600.0,46.6058,46.6416,46.5197,46.6273,160600.0
2013-07-30 09:55:00,64.99,65.0,64.9,64.96,85400.0,46.6273,46.6345,46.5627,46.6058,85400.0
2013-07-30 10:00:00,64.95,64.98,64.91,64.94,131800.0,46.5986,46.6201,46.5699,46.5914,131800.0
2013-07-30 10:05:00,64.94,64.98,64.93,64.94,113400.0,46.5914,46.6201,46.5842,46.5914,113400.0
2013-07-30 10:10:00,64.94,64.95,64.75,64.78,228300.0,46.5914,46.5986,46.4551,46.4766,228300.0
2013-07-30 10:15:00,64.77,64.86,64.77,64.84,200400.0,46.4695,46.534,46.4695,46.5197,200400.0
2013-07-30 10:20:00,64.84,65.06,64.84,65.06,153700.0,46.5197,46.6775,46.5197,46.6775,153700.0
2013-07-30 10:25:00,65.06,65.06,64.96,65.02,167000.0,46.6775,46.6775,46.6058,46.6488,167000.0
2013-07-30 10:30:00,65.02,65.06,65.0,65.05,149700.0,46.6488,46.6775,46.6345,46.6703,149700.0
2013-07-30 10:35:00,65.05,65.17,65.04,65.16,188900.0,46.6703,46.7564,46.6632,46.7493,188900.0
2013-07-30 10:40:00,65.16,65.19,65.11,65.15,165200.0,46.7493,46.7708,46.7134,46.7421,165200.0
2013-07-30 10:45:00,65.14,65.17,65.13,65.13,90700.0,46.7349,46.7564,46.7277,46.7277,90700.0
2013-07-30 10:50:00,65.13,65.17,65.12,65.17,75400.0,46.7277,46.7564,46.7206,46.7564,75400.0
2013-07-30 10:55:00,65.17,65.17,65.08,65.1,92400.0,46.7564,46.7564,46.6919,46.7062,92400.0
2013-07-30 11:00:00,65.1,65.14,65.07,65.09,75100.0,46.7062,46.7349,46.6847,46.699,75100.0
2013-07-30 11:05:00,65.08,65.14,65.07,65.09,142800.0,46.6919,46.7349,46.6847,46.699,142800.0
2013-07-30 11:10:00,65.08,65.09,65.0,65.0,121800.0,46.6919,46.699,46.6345,46.6345,121800.0
2013-07-30 11:15:00,65.0,65.05,64.97,65.02,112800.0,46.6345,46.6703,46.6129,46.6488,112800.0
2013-07-30 11:20:00,65.01,65.05,65.0,65.03,138700.0,46.6416,46.6703,46.6345,46.656,138700.0
2013-07-30 11:25:00,65.04,65.05,65.0,65.02,79000.0,46.6632,46.6703,46.6345,46.6488,79000.0
2013-07-30 11:30:00,65.03,65.05,65.01,65.02,114700.0,46.656,46.6703,46.6416,46.6488,114700.0
2013-07-30 11:35:00,65.01,65.08,65.0,65.06,123000.0,46.6416,46.6919,46.6345,46.6775,123000.0
2013-07-30 11:40:00,65.05,65.07,65.01,65.06,170900.0,46.6703,46.6847,46.6416,46.6775,170900.0
2013-07-30 11:45:00,65.05,65.05,65.01,65.04,108000.0,46.6703,46.6703,46.6416,46.6632,108000.0
2013-07-30 11:50:00,65.04,65.04,64.99,64.99,79800.0,46.6632,46.6632,46.6273,46.6273,79800.0
2013-07-30 11:55:00,65.0,65.0,64.94,64.95,69300.0,46.6345,46.6345,46.5914,46.5986,69300.0
2013-07-30 12:00:00,64.96,64.99,64.95,64.97,150400.0,46.6058,46.6273,46.5986,46.6129,150400.0
2013-07-30 12:05:00,64.96,64.97,64.85,64.88,195400.0,46.6058,46.6129,46.5268,46.5484,195400.0
2013-07-30 12:10:00,64.88,64.88,64.79,64.8,94400.0,46.5484,46.5484,46.4838,46.491,94400.0
2013-07-30 12:15:00,64.8,64.82,64.72,64.73,79100.0,46.491,46.5053,46.4336,46.4408,79100.0
2013-07-30 12:20:00,64.75,64.86,64.75,64.81,67400.0,46.4551,46.534,46.4551,46.4982,67400.0
2013-07-30 12:25:00,64.81,64.82,64.71,64.75,95600.0,46.4982,46.5053,46.4264,46.4551,95600.0
2013-07-30 12:30:00,64.75,64.83,64.75,64.81,83700.0,46.4551,46.5125,46.4551,46.4982,83700.0
2013-07-30 12:35:00,64.82,64.82,64.75,64.75,75100.0,46.5053,46.5053,46.4551,46.4551,75100.0
2013-07-30 12:40:00,64.76,64.82,64.76,64.82,56500.0,46.4623,46.5053,46.4623,46.5053,56500.0
2013-07-30 12:45:00,64.82,64.83,64.78,64.78,68800.0,46.5053,46.5125,46.4766,46.4766,68800.0
2013-07-30 12:50:00,64.79,64.82,64.76,64.8,49000.0,46.4838,46.5053,46.4623,46.491,49000.0
2013-07-30 12:55:00,64.8,64.8,64.73,64.74,76000.0,46.491,46.491,46.4408,46.4479,76000.0
2013-07-30 13:00:00,64.74,64.76,64.7,64.7,63500.0,46.4479,46.4623,46.4192,46.4192,63500.0
2013-07-30 13:05:00,64.71,64.76,64.7,64.74,56500.0,46.4264,46.4623,46.4192,46.4479,56500.0
2013-07-30 13:10:00,64.73,64.76,64.73,64.73,68900.0,46.4408,46.4623,46.4408,46.4408,68900.0
2013-07-30 13:15:00,64.73,64.74,64.66,64.67,52200.0,46.4408,46.4479,46.3905,46.3977,52200.0
2013-07-30 13:20:00,64.66,64.67,64.6,64.63,95900.0,46.3905,46.3977,46.3475,46.369,95900.0
2013-07-30 13:25:00,64.63,64.64,64.55,64.55,73800.0,46.369,46.3762,46.3116,46.3116,73800.0
2013-07-30 13:30:00,64.54,64.54,64.5,64.5,52000.0,46.3044,46.3044,46.2757,46.2757,52000.0
2013-07-30 13:35:00,64.51,64.53,64.5,64.51,61200.0,46.2829,46.2973,46.2757,46.2829,61200.0
2013-07-30 13:40:00,64.5,64.54,64.49,64.53,133500.0,46.2757,46.3044,46.2686,46.2973,133500.0
2013-07-30 13:45:00,64.52,64.52,64.42,64.45,188800.0,46.2901,46.2901,46.2183,46.2399,188800.0
2013-07-30 13:50:00,64.44,64.5,64.42,64.49,67300.0,46.2327,46.2757,46.2183,46.2686,67300.0
2013-07-30 13:55:00,64.49,64.51,64.42,64.42,96800.0,46.2686,46.2829,46.2183,46.2183,96800.0
2013-07-30 14:00:00,64.42,64.48,64.39,64.48,90300.0,46.2183,46.2614,46.1968,46.2614,90300.0
2013-07-30 14:05:00,64.48,64.51,64.48,64.5,156000.0,46.2614,46.2829,46.2614,46.2757,156000.0
2013-07-30 14:10:00,64.5,64.51,64.47,64.5,73600.0,46.2757,46.2829,46.2542,46.2757,73600.0
2013-07-30 14:15:00,64.5,64.5,64.44,64.49,60500.0,46.2757,46.2757,46.2327,46.2686,60500.0
2013-07-30 14:20:00,64.49,64.51,64.48,64.49,49500.0,46.2686,46.2829,46.2614,46.2686,49500.0
2013-07-30 14:25:00,64.48,64.51,64.48,64.51,146800.0,46.2614,46.2829,46.2614,46.2829,146800.0
2013-07-30 14:30:00,64.51,64.51,64.47,64.47,71600.0,46.2829,46.2829,46.2542,46.2542,71600.0
2013-07-30 14:35:00,64.48,64.51,64.48,64.5,72700.0,46.2614,46.2829,46.2614,46.2757,72700.0
2013-07-30 14:40:00,64.5,64.51,64.43,64.45,154800.0,46.2757,46.2829,46.2255,46.2399,154800.0
2013-07-30 14:45:00,64.45,64.5,64.45,64.49,141200.0,46.2399,46.2757,46.2399,46.2686,141200.0
2013-07-30 14:50:00,64.49,64.5,64.45,64.5,92500.0,46.2686,46.2757,46.2399,46.2757,92500.0
2013-07-30 14:55:00,64.5,64.51,64.47,64.48,80200.0,46.2757,46.2829,46.2542,46.2614,80200.0
2013-07-30 15:00:00,64.48,64.51,64.45,64.49,83100.0,46.2614,46.2829,46.2399,46.2686,83100.0
2013-07-30 15:05:00,64.5,64.58,64.5,64.58,115200.0,46.2757,46.3331,46.2757,46.3331,115200.0
2013-07-30 15:10:00,64.58,64.59,64.48,64.49,277400.0,46.3331,46.3403,46.2614,46.2686,277400.0
2013-07-30 15:15:00,64.49,64.5,64.44,64.44,87900.0,46.2686,46.2757,46.2327,46.2327,87900.0
2013-07-30 15:20:00,64.44,64.51,64.44,64.49,154900.0,46.2327,46.2829,46.2327,46.2686,154900.0
2013-07-30 15:25:00,64.5,64.54,64.49,64.54,135100.0,46.2757,46.3044,46.2686,46.3044,135100.0
2013-07-30 15:30:00,64.53,64.64,64.53,64.63,98600.0,46.2973,46.3762,46.2973,46.369,98600.0
2013-07-30 15:35:00,64.63,64.63,64.55,64.57,173300.0,46.369,46.369,46.3116,46.326,173300.0
2013-07-30 15:40:00,64.58,64.66,64.57,64.63,163300.0,46.3331,46.3905,46.326,46.369,163300.0
2013-07-30 15:45:00,64.63,64.67,64.61,64.63,306500.0,46.369,46.3977,46.3547,46.369,306500.0
2013-07-30 15:50:00,64.63,64.64,64.54,64.54,234200.0,46.369,46.3762,46.3044,46.3044,234200.0
2013-07-30 15:55:00,64.54,64.6,64.49,64.51,583100.0,46.3044,46.3475,46.2686,46.2829,583100.0
2013-07-31 09:30:00,64.6,64.93,64.47,64.93,652800.0,46.3475,46.5842,46.2542,46.5842,652800.0
2013-07-31 09:35:00,64.93,64.95,64.67,64.69,180300.0,46.5842,46.5986,46.3977,46.4121,180300.0
2013-07-31 09:40:00,64.68,64.86,64.67,64.81,347400.0,46.4049,46.534,46.3977,46.4982,347400.0
2013-07-31 09:45:00,64.8,64.81,64.72,64.77,81100.0,46.491,46.4982,46.4336,46.4695,81100.0
2013-07-31 09:50:00,64.76,64.78,64.56,64.56,239600.0,46.4623,46.4766,46.3188,46.3188,239600.0
2013-07-31 09:55:00,64.55,64.73,64.55,64.68,188400.0,46.3116,46.4408,46.3116,46.4049,188400.0
2013-07-31 10:00:00,64.69,64.72,64.66,64.68,94000.0,46.4121,46.4336,46.3905,46.4049,94000.0
2013-07-31 10:05:00,64.69,64.7,64.65,64.65,137200.0,46.4121,46.4192,46.3834,46.3834,137200.0
2013-07-31 10:10:00,64.66,64.72,64.64,64.69,117100.0,46.3905,46.4336,46.3762,46.4121,117100.0
2013-07-31 10:15:00,64.7,64.79,64.7,64.73,132700.0,46.4192,46.4838,46.4192,46.4408,132700.0
2013-07-31 10:20:00,64.73,64.73,64.67,64.71,82900.0,46.4408,46.4408,46.3977,46.4264,82900.0
2013-07-31 10:25:00,64.71,64.79,64.7,64.73,141100.0,46.4264,46.4838,46.4192,46.4408,141100.0
2013-07-31 10:30:00,64.73,64.77,64.71,64.72,95500.0,46.4408,46.4695,46.4264,46.4336,95500.0
2013-07-31 10:35:00,64.72,64.79,64.7,64.78,95700.0,46.4336,46.4838,46.4192,46.4766,95700.0
2013-07-31 10:40:00,64.78,64.79,64.75,64.77,57100.0,46.4766,46.4838,46.4551,46.4695,57100.0
2013-07-31 10:45:00,64.76,64.8,64.76,64.8,61800.0,46.4623,46.491,46.4623,46.491,61800.0
2013-07-31 10:50:00,64.79,64.8,64.76,64.79,55900.0,46.4838,46.491,46.4623,46.4838,55900.0
2013-07-31 10:55:00,64.78,64.8,64.78,64.8,61800.0,46.4766,46.491,46.4766,46.491,61800.0
2013-07-31 11:00:00,64.79,64.86,64.79,64.86,157800.0,46.4838,46.534,46.4838,46.534,157800.0
2013-07-31 11:05:00,64.86,64.88,64.81,64.82,193600.0,46.534,46.5484,46.4982,46.5053,193600.0
2013-07-31 11:10:00,64.82,64.84,64.79,64.79,96400.0,46.5053,46.5197,46.4838,46.4838,96400.0
2013-07-31 11:15:00,64.79,64.82,64.78,64.79,78100.0,46.4838,46.5053,46.4766,46.4838,78100.0
2013-07-31 11:20:00,64.79,64.8,64.74,64.77,118400.0,46.4838,46.491,46.4479,46.4695,118400.0
2013-07-31 11:25:00,64.76,64.76,64.67,64.67,46000.0,46.4623,46.4623,46.3977,46.3977,46000.0
2013-07-31 11:30:00,64.67,64.76,64.67,64.76,67400.0,46.3977,46.4623,46.3977,46.4623,67400.0
2013-07-31 11:35:00,64.75,64.77,64.71,64.74,77100.0,46.4551,46.4695,46.4264,46.4479,77100.0
2013-07-31 11:40:00,64.74,64.77,64.72,64.72,115500.0,46.4479,46.4695,46.4336,46.4336,115500.0
2013-07-31 11:45:00,64.72,64.75,64.72,64.74,42200.0,46.4336,46.4551,46.4336,46.4479,42200.0
2013-07-31 11:50:00,64.75,64.75,64.72,64.73,79400.0,46.4551,46.4551,46.4336,46.4408,79400.0
2013-07-31 11:55:00,64.73,64.73,64.69,64.7,196500.0,46.4408,46.4408,46.4121,46.4192,196500.0
2013-07-31 12:00:00,64.69,64.7,64.61,64.62,127300.0,46.4121,46.4192,46.3547,46.3618,127300.0
2013-07-31 12:05:00,64.62,64.63,64.59,64.61,89000.0,46.3618,46.369,46.3403,46.3547,89000.0
2013-07-31 12:10:00,64.6,64.61,64.56,64.57,100200.0,46.3475,46.3547,46.3188,46.326,100200.0
2013-07-31 12:15:00,64.56,64.6,64.55,64.58,78800.0,46.3188,46.3475,46.3116,46.3331,78800.0
2013-07-31 12:20:00,64.58,64.64,64.58,64.63,110100.0,46.3331,46.3762,46.3331,46.369,110100.0
2013-07-31 12:25:00,64.62,64.7,64.62,64.7,103800.0,46.3618,46.4192,46.3618,46.4192,103800.0
2013-07-31 12:30:00,64.69,64.71,64.66,64.66,119900.0,46.4121,46.4264,46.3905,46.3905,119900.0
2013-07-31 12:35:00,64.66,64.67,64.56,64.56,111300.0,46.3905,46.3977,46.3188,46.3188,111300.0
2013-07-31 12:40:00,64.56,64.61,64.52,64.6,117700.0,46.3188,46.3547,46.2901,46.3475,117700.0
2013-07-31 12:45:00,64.61,64.62,64.6,64.6,44700.0,46.3547,46.3618,46.3475,46.3475,44700.0
2013-07-31 12:50:00,64.6,64.64,64.59,64.63,47000.0,46.3475,46.3762,46.3403,46.369,47000.0
2013-07-31 12:55:00,64.63,64.66,64.62,64.63,55700.0,46.369,46.3905,46.3618,46.369,55700.0
2013-07-31 13:00:00,64.64,64.69,64.63,64.63,79100.0,46.3762,46.4121,46.369,46.369,79100.0
2013-07-31 13:05:00,64.63,64.67,64.61,64.64,102100.0,46.369,46.3977,46.3547,46.3762,102100.0
2013-07-31 13:10:00,64.64,64.64,64.62,64.63,40800.0,46.3762,46.3762,46.3618,46.369,40800.0
2013-07-31 13:15:00,64.63,64.66,64.61,64.62,54600.0,46.369,46.3905,46.3547,46.3618,54600.0
2013-07-31 13:20:00,64.63,64.64,64.61,64.64,37200.0,46.369,46.3762,46.3547,46.3762,37200.0
2013-07-31 13:25:00,64.64,64.68,64.6,64.61,361100.0,46.3762,46.4049,46.3475,46.3547,361100.0
2013-07-31 13:30:00,64.61,64.63,64.59,64.63,146800.0,46.3547,46.369,46.3403,46.369,146800.0
2013-07-31 13:35:00,64.62,64.64,64.57,64.6,178600.0,46.3618,46.3762,46.326,46.3475,178600.0
2013-07-31 13:40:00,64.61,64.61,64.54,64.54,104100.0,46.3547,46.3547,46.3044,46.3044,104100.0
2013-07-31 13:45:00,64.55,64.6,64.55,64.57,59000.0,46.3116,46.3475,46.3116,46.326,59000.0
2013-07-31 13:50:00,64.57,64.6,64.56,64.6,50900.0,46.326,46.3475,46.3188,46.3475,50900.0
2013-07-31 13:55:00,64.6,64.6,64.57,64.6,60200.0,46.3475,46.3475,46.326,46.3475,60200.0
2013-07-31 14:00:00,64.6,64.63,64.52,64.62,297000.0,46.3475,46.369,46.2901,46.3618,297000.0
2013-07-31 14:05:00,64.61,64.64,64.54,64.56,87300.0,46.3547,46.3762,46.3044,46.3188,87300.0
2013-07-31 14:10:00,64.56,64.64,64.55,64.61,93800.0,46.3188,46.3762,46.3116,46.3547,93800.0
2013-07-31 14:15:00,64.61,64.64,64.46,64.51,121500.0,46.3547,46.3762,46.247,46.2829,121500.0
2013-07-31 14:20:00,64.5,64.56,64.49,64.55,174700.0,46.2757,46.3188,46.2686,46.3116,174700.0
2013-07-31 14:25:00,64.54,64.64,64.54,64.61,213600.0,46.3044,46.3762,46.3044,46.3547,213600.0
2013-07-31 14:30:00,64.61,64.68,64.61,64.65,115100.0,46.3547,46.4049,46.3547,46.3834,115100.0
2013-07-31 14:35:00,64.64,64.67,64.63,64.64,121900.0,46.3762,46.3977,46.369,46.3762,121900.0
2013-07-31 14:40:00,64.64,64.68,64.62,64.66,157000.0,46.3762,46.4049,46.3618,46.3905,157000.0
2013-07-31 14:45:00,64.67,64.72,64.66,64.71,122100.0,46.3977,46.4336,46.3905,46.4264,122100.0
2013-07-31 14:50:00,64.72,64.81,64.71,64.8,111200.0,46.4336,46.4982,46.4264,46.491,111200.0
2013-07-31 14:55:00,64.81,64.81,64.76,64.81,80900.0,46.4982,46.4982,46.4623,46.4982,80900.0
2013-07-31 15:00:00,64.81,64.82,64.72,64.77,82300.0,46.4982,46.5053,46.4336,46.4695,82300.0
2013-07-31 15:05:00,64.77,64.8,64.73,64.74,88700.0,46.4695,46.491,46.4408,46.4479,88700.0
2013-07-31 15:10:00,64.74,64.77,64.64,64.66,104600.0,46.4479,46.4695,46.3762,46.3905,104600.0
2013-07-31 15:15:00,64.65,64.66,64.58,64.59,139400.0,46.3834,46.3905,46.3331,46.3403,139400.0
2013-07-31 15:20:00,64.59,64.64,64.58,64.6,107100.0,46.3403,46.3762,46.3331,46.3475,107100.0
2013-07-31 15:25:00,64.61,64.65,64.6,64.61,214000.0,46.3547,46.3834,46.3475,46.3547,214000.0
2013-07-31 15:30:00,64.61,64.62,64.58,64.62,178500.0,46.3547,46.3618,46.3331,46.3618,178500.0
2013-07-31 15:35:00,64.62,64.65,64.61,64.63,128000.0,46.3618,46.3834,46.3547,46.369,128000.0
2013-07-31 15:40:00,64.63,64.65,64.6,64.64,153900.0,46.369,46.3834,46.3475,46.3762,153900.0
2013-07-31 15:45:00,64.63,64.64,64.47,64.48,265500.0,46.369,46.3762,46.2542,46.2614,265500.0
2013-07-31 15:50:00,64.49,64.54,64.4,64.4,419600.0,46.2686,46.3044,46.204,46.204,419600.0
2013-07-31 15:55:00,64.41,64.6,64.41,64.56,727600.0,46.2112,46.3475,46.2112,46.3188,727600.0
2013-08-01 09:30:00,64.83,64.83,64.31,64.41,419000.0,46.5125,46.5125,46.1394,46.2112,419000.0
2013-08-01 09:35:00,64.4,64.78,64.4,64.57,253600.0,46.204,46.4766,46.204,46.326,253600.0
2013-08-01 09:40:00,64.56,64.76,64.55,64.72,153800.0,46.3188,46.4623,46.3116,46.4336,153800.0
2013-08-01 09:45:00,64.72,64.79,64.64,64.72,117700.0,46.4336,46.4838,46.3762,46.4336,117700.0
2013-08-01 09:50:00,64.72,64.74,64.65,64.7,84400.0,46.4336,46.4479,46.3834,46.4192,84400.0
2013-08-01 09:55:00,64.69,64.7,64.59,64.68,143300.0,46.4121,46.4192,46.3403,46.4049,143300.0
2013-08-01 10:00:00,64.68,64.99,64.67,64.95,222400.0,46.4049,46.6273,46.3977,46.5986,222400.0
2013-08-01 10:05:00,64.94,65.0,64.9,64.93,126000.0,46.5914,46.6345,46.5627,46.5842,126000.0
2013-08-01 10:10:00,64.92,64.92,64.82,64.88,82900.0,46.5771,46.5771,46.5053,46.5484,82900.0
2013-08-01 10:15:00,64.87,64.89,64.82,64.83,73600.0,46.5412,46.5555,46.5053,46.5125,73600.0
2013-08-01 10:20:00,64.83,64.88,64.82,64.83,52800.0,46.5125,46.5484,46.5053,46.5125,52800.0
2013-08-01 10:25:00,64.84,64.89,64.81,64.82,106400.0,46.5197,46.5555,46.4982,46.5053,106400.0
2013-08-01 10:30:00,64.81,64.84,64.78,64.82,76200.0,46.4982,46.5197,46.4766,46.5053,76200.0
2013-08-01 10:35:00,64.83,64.84,64.72,64.75,113200.0,46.5125,46.5197,46.4336,46.4551,113200.0
2013-08-01 10:40:00,64.74,64.81,64.74,64.78,121800.0,46.4479,46.4982,46.4479,46.4766,121800.0
2013-08-01 10:45:00,64.78,64.79,64.66,64.67,72900.0,46.4766,46.4838,46.3905,46.3977,72900.0
2013-08-01 10:50:00,64.67,64.83,64.64,64.81,144100.0,46.3977,46.5125,46.3762,46.4982,144100.0
2013-08-01 10:55:00,64.81,64.85,64.79,64.82,90300.0,46.4982,46.5268,46.4838,46.5053,90300.0
2013-08-01 11:00:00,64.83,64.84,64.79,64.81,81400.0,46.5125,46.5197,46.4838,46.4982,81400.0
2013-08-01 11:05:00,64.8,64.85,64.8,64.8,69000.0,46.491,46.5268,46.491,46.491,69000.0
2013-08-01 11:10:00,64.81,64.87,64.74,64.75,84200.0,46.4982,46.5412,46.4479,46.4551,84200.0
2013-08-01 11:15:00,64.75,64.87,64.74,64.85,142100.0,46.4551,46.5412,46.4479,46.5268,142100.0
2013-08-01 11:20:00,64.85,64.85,64.81,64.83,89800.0,46.5268,46.5268,46.4982,46.5125,89800.0
2013-08-01 11:25:00,64.83,64.85,64.78,64.84,68600.0,46.5125,46.5268,46.4766,46.5197,68600.0
2013-08-01 11:30:00,64.84,64.85,64.76,64.78,132000.0,46.5197,46.5268,46.4623,46.4766,132000.0
2013-08-01 11:35:00,64.78,64.78,64.73,64.74,52300.0,46.4766,46.4766,46.4408,46.4479,52300.0
2013-08-01 11:40:00,64.74,64.75,64.69,64.69,62500.0,46.4479,46.4551,46.4121,46.4121,62500.0
2013-08-01 11:45:00,64.7,64.74,64.68,64.72,131200.0,46.4192,46.4479,46.4049,46.4336,131200.0
2013-08-01 11:50:00,64.73,64.73,64.68,64.7,73500.0,46.4408,46.4408,46.4049,46.4192,73500.0
2013-08-01 11:55:00,64.7,64.74,64.7,64.72,61000.0,46.4192,46.4479,46.4192,46.4336,61000.0
2013-08-01 12:00:00,64.72,64.79,64.71,64.76,42600.0,46.4336,46.4838,46.4264,46.4623,42600.0
2013-08-01 12:05:00,64.76,64.79,64.75,64.78,71100.0,46.4623,46.4838,46.4551,46.4766,71100.0
2013-08-01 12:10:00,64.78,64.8,64.75,64.79,81800.0,46.4766,46.491,46.4551,46.4838,81800.0
2013-08-01 12:15:00,64.79,64.93,64.79,64.93,102900.0,46.4838,46.5842,46.4838,46.5842,102900.0
2013-08-01 12:20:00,64.92,64.94,64.9,64.93,74700.0,46.5771,46.5914,46.5627,46.5842,74700.0
2013-08-01 12:25:00,64.93,64.95,64.92,64.92,77000.0,46.5842,46.5986,46.5771,46.5771,77000.0
2013-08-01 12:30:00,64.93,64.94,64.83,64.83,72200.0,46.5842,46.5914,46.5125,46.5125,72200.0
2013-08-01 12:35:00,64.82,64.82,64.76,64.78,29700.0,46.5053,46.5053,46.4623,46.4766,29700.0
2013-08-01 12:40:00,64.78,64.82,64.77,64.77,47200.0,46.4766,46.5053,46.4695,46.4695,47200.0
2013-08-01 12:45:00,64.77,64.8,64.77,64.8,41700.0,46.4695,46.491,46.4695,46.491,41700.0
2013-08-01 12:50:00,64.79,64.8,64.77,64.79,27000.0,46.4838,46.491,46.4695,46.4838,27000.0
2013-08-01 12:55:00,64.79,64.84,64.78,64.81,36800.0,46.4838,46.5197,46.4766,46.4982,36800.0
2013-08-01 13:00:00,64.81,64.82,64.8,64.8,69100.0,46.4982,46.5053,46.491,46.491,69100.0
2013-08-01 13:05:00,64.81,64.83,64.8,64.82,68700.0,46.4982,46.5125,46.491,46.5053,68700.0
2013-08-01 13:10:00,64.81,64.84,64.79,64.83,48800.0,46.4982,46.5197,46.4838,46.5125,48800.0
2013-08-01 13:15:00,64.84,64.94,64.84,64.93,91600.0,46.5197,46.5914,46.5197,46.5842,91600.0
2013-08-01 13:20:00,64.92,64.92,64.83,64.87,66600.0,46.5771,46.5771,46.5125,46.5412,66600.0
2013-08-01 13:25:00,64.88,64.92,64.87,64.89,90700.0,46.5484,46.5771,46.5412,46.5555,90700.0
2013-08-01 13:30:00,64.89,64.9,64.86,64.89,61500.0,46.5555,46.5627,46.534,46.5555,61500.0
2013-08-01 13:35:00,64.89,64.92,64.87,64.89,88800.0,46.5555,46.5771,46.5412,46.5555,88800.0
2013-08-01 13:40:00,64.89,64.9,64.85,64.9,91200.0,46.5555,46.5627,46.5268,46.5627,91200.0
2013-08-01 13:45:00,64.9,64.94,64.89,64.92,70400.0,46.5627,46.5914,46.5555,46.5771,70400.0
2013-08-01 13:50:00,64.91,64.95,64.91,64.95,106400.0,46.5699,46.5986,46.5699,46.5986,106400.0
2013-08-01 13:55:00,64.94,64.95,64.94,64.95,66600.0,46.5914,46.5986,46.5914,46.5986,66600.0
2013-08-01 14:00:00,64.94,64.96,64.93,64.95,131400.0,46.5914,46.6058,46.5842,46.5986,131400.0
2013-08-01 14:05:00,64.96,64.99,64.94,64.99,114800.0,46.6058,46.6273,46.5914,46.6273,114800.0
2013-08-01 14:10:00,64.98,65.0,64.96,64.98,128400.0,46.6201,46.6345,46.6058,46.6201,128400.0
2013-08-01 14:15:00,64.98,65.02,64.97,65.01,181200.0,46.6201,46.6488,46.6129,46.6416,181200.0
2013-08-01 14:20:00,65.02,65.03,64.98,65.03,153200.0,46.6488,46.656,46.6201,46.656,153200.0
2013-08-01 14:25:00,65.02,65.04,65.0,65.02,61400.0,46.6488,46.6632,46.6345,46.6488,61400.0
2013-08-01 14:30:00,65.02,65.03,65.0,65.02,80600.0,46.6488,46.656,46.6345,46.6488,80600.0
2013-08-01 14:35:00,65.01,65.05,65.0,65.05,78600.0,46.6416,46.6703,46.6345,46.6703,78600.0
2013-08-01 14:40:00,65.05,65.09,65.04,65.06,97600.0,46.6703,46.699,46.6632,46.6775,97600.0
2013-08-01 14:45:00,65.06,65.07,64.97,64.97,83900.0,46.6775,46.6847,46.6129,46.6129,83900.0
2013-08-01 14:50:00,64.98,65.06,64.98,65.06,78900.0,46.6201,46.6775,46.6201,46.6775,78900.0
2013-08-01 14:55:00,65.05,65.08,65.04,65.07,160100.0,46.6703,46.6919,46.6632,46.6847,160100.0
2013-08-01 15:00:00,65.08,65.12,65.07,65.11,115800.0,46.6919,46.7206,46.6847,46.7134,115800.0
2013-08-01 15:05:00,65.11,65.14,65.11,65.14,83500.0,46.7134,46.7349,46.7134,46.7349,83500.0
2013-08-01 15:10:00,65.13,65.18,65.11,65.15,201200.0,46.7277,46.7636,46.7134,46.7421,201200.0
2013-08-01 15:15:00,65.16,65.17,65.09,65.12,135100.0,46.7493,46.7564,46.699,46.7206,135100.0
2013-08-01 15:20:00,65.12,65.16,65.09,65.13,161200.0,46.7206,46.7493,46.699,46.7277,161200.0
2013-08-01 15:25:00,65.14,65.17,65.1,65.15,129200.0,46.7349,46.7564,46.7062,46.7421,129200.0
2013-08-01 15:30:00,65.15,65.18,65.09,65.14,221800.0,46.7421,46.7636,46.699,46.7349,221800.0
2013-08-01 15:35:00,65.14,65.35,65.13,65.34,582400.0,46.7349,46.8856,46.7277,46.8784,582400.0
2013-08-01 15:40:00,65.34,65.48,65.2,65.4,609800.0,46.8784,46.9788,46.778,46.9214,609800.0
2013-08-01 15:45:00,65.4,65.41,65.26,65.31,298500.0,46.9214,46.9286,46.821,46.8569,298500.0
2013-08-01 15:50:00,65.31,65.34,65.24,65.26,367200.0,46.8569,46.8784,46.8067,46.821,367200.0
2013-08-01 15:55:00,65.26,65.29,65.24,65.28,518900.0,46.821,46.8425,46.8067,46.8354,518900.0
2013-08-02 09:30:00,65.04,65.18,64.89,65.15,254800.0,46.6632,46.7636,46.5555,46.7421,254800.0
2013-08-02 09:35:00,65.15,65.25,65.1,65.15,361600.0,46.7421,46.8138,46.7062,46.7421,361600.0
2013-08-02 09:40:00,65.15,65.3,65.14,65.29,165500.0,46.7421,46.8497,46.7349,46.8425,165500.0
2013-08-02 09:45:00,65.29,65.31,65.2,65.23,364200.0,46.8425,46.8569,46.778,46.7995,364200.0
2013-08-02 09:50:00,65.23,65.33,65.22,65.31,152300.0,46.7995,46.8712,46.7923,46.8569,152300.0
2013-08-02 09:55:00,65.31,65.49,65.3,65.43,272600.0,46.8569,46.986,46.8497,46.943,272600.0
2013-08-02 10:00:00,65.43,65.44,65.38,65.42,146200.0,46.943,46.9501,46.9071,46.9358,146200.0
2013-08-02 10:05:00,65.42,65.44,65.4,65.42,81100.0,46.9358,46.9501,46.9214,46.9358,81100.0
2013-08-02 10:10:00,65.42,65.49,65.42,65.49,105100.0,46.9358,46.986,46.9358,46.986,105100.0
2013-08-02 10:15:00,65.5,65.62,65.49,65.62,227300.0,46.9932,47.0793,46.986,47.0793,227300.0
2013-08-02 10:20:00,65.62,65.7,65.6,65.67,174800.0,47.0793,47.1367,47.0649,47.1152,174800.0
2013-08-02 10:25:00,65.66,65.68,65.62,65.66,101400.0,47.108,47.1223,47.0793,47.108,101400.0
2013-08-02 10:30:00,65.65,65.67,65.62,65.66,370200.0,47.1008,47.1152,47.0793,47.108,370200.0
2013-08-02 10:35:00,65.65,65.67,65.61,65.67,122000.0,47.1008,47.1152,47.0721,47.1152,122000.0
2013-08-02 10:40:00,65.67,65.75,65.66,65.72,208900.0,47.1152,47.1726,47.108,47.151,208900.0
2013-08-02 10:45:00,65.71,65.75,65.7,65.72,126800.0,47.1439,47.1726,47.1367,47.151,126800.0
2013-08-02 10:50:00,65.72,65.76,65.71,65.76,131200.0,47.151,47.1797,47.1439,47.1797,131200.0
2013-08-02 10:55:00,65.77,65.95,65.76,65.94,381500.0,47.1869,47.316,47.1797,47.3089,381500.0
2013-08-02 11:00:00,65.95,65.95,65.86,65.87,171200.0,47.316,47.316,47.2515,47.2587,171200.0
2013-08-02 11:05:00,65.86,65.92,65.84,65.85,110700.0,47.2515,47.2945,47.2371,47.2443,110700.0
2013-08-02 11:10:00,65.86,65.86,65.81,65.83,116800.0,47.2515,47.2515,47.2156,47.23,116800.0
2013-08-02 11:15:00,65.83,65.84,65.79,65.84,103500.0,47.23,47.2371,47.2013,47.2371,103500.0
2013-08-02 11:20:00,65.83,65.93,65.83,65.93,177300.0,47.23,47.3017,47.23,47.3017,177300.0
2013-08-02 11:25:00,65.93,66.1,65.92,66.09,866700.0,47.3017,47.4237,47.2945,47.4165,866700.0
2013-08-02 11:30:00,66.09,66.15,66.07,66.12,227200.0,47.4165,47.4595,47.4021,47.438,227200.0
2013-08-02 11:35:00,66.13,66.24,66.12,66.23,214400.0,47.4452,47.5241,47.438,47.5169,214400.0
2013-08-02 11:40:00,66.23,66.25,66.18,66.19,162600.0,47.5169,47.5313,47.4811,47.4882,162600.0
2013-08-02 11:45:00,66.18,66.19,66.07,66.13,299900.0,47.4811,47.4882,47.4021,47.4452,299900.0
2013-08-02 11:50:00,66.14,66.14,66.0,66.09,278300.0,47.4524,47.4524,47.3519,47.4165,278300.0
2013-08-02 11:55:00,66.09,66.24,66.09,66.22,151000.0,47.4165,47.5241,47.4165,47.5098,151000.0
2013-08-02 12:00:00,66.21,66.25,66.21,66.23,182600.0,47.5026,47.5313,47.5026,47.5169,182600.0
2013-08-02 12:05:00,66.23,66.24,66.21,66.23,108100.0,47.5169,47.5241,47.5026,47.5169,108100.0
2013-08-02 12:10:00,66.23,66.23,66.19,66.2,127700.0,47.5169,47.5169,47.4882,47.4954,127700.0
2013-08-02 12:15:00,66.2,66.25,66.19,66.23,151100.0,47.4954,47.5313,47.4882,47.5169,151100.0
2013-08-02 12:20:00,66.23,66.31,66.23,66.28,205400.0,47.5169,47.5743,47.5169,47.5528,205400.0
2013-08-02 12:25:00,66.28,66.28,66.24,66.27,160800.0,47.5528,47.5528,47.5241,47.5456,160800.0
2013-08-02 12:30:00,66.27,66.28,66.25,66.28,432100.0,47.5456,47.5528,47.5313,47.5528,432100.0
2013-08-02 12:35:00,66.27,66.32,66.27,66.3,128100.0,47.5456,47.5815,47.5456,47.5672,128100.0
2013-08-02 12:40:00,66.3,66.36,66.27,66.35,142600.0,47.5672,47.6102,47.5456,47.603,142600.0
2013-08-02 12:45:00,66.35,66.38,66.31,66.38,187100.0,47.603,47.6246,47.5743,47.6246,187100.0
2013-08-02 12:50:00,66.38,66.42,66.37,66.41,206600.0,47.6246,47.6533,47.6174,47.6461,206600.0
2013-08-02 12:55:00,66.42,66.47,66.41,66.46,232000.0,47.6533,47.6891,47.6461,47.6819,232000.0
2013-08-02 13:00:00,66.46,66.5,66.46,66.49,243700.0,47.6819,47.7106,47.6819,47.7035,243700.0
2013-08-02 13:05:00,66.48,66.57,66.48,66.52,169800.0,47.6963,47.7609,47.6963,47.725,169800.0
2013-08-02 13:10:00,66.52,66.57,66.51,66.55,205000.0,47.725,47.7609,47.7178,47.7465,205000.0
2013-08-02 13:15:00,66.55,66.58,66.53,66.56,152100.0,47.7465,47.768,47.7322,47.7537,152100.0
2013-08-02 13:20:00,66.56,66.57,66.51,66.51,712900.0,47.7537,47.7609,47.7178,47.7178,712900.0
2013-08-02 13:25:00,66.51,66.53,66.46,66.47,115100.0,47.7178,47.7322,47.6819,47.6891,115100.0
2013-08-02 13:30:00,66.46,66.48,66.43,66.43,133100.0,47.6819,47.6963,47.6604,47.6604,133100.0
2013-08-02 13:35:00,66.42,66.42,66.33,66.35,137400.0,47.6533,47.6533,47.5887,47.603,137400.0
2013-08-02 13:40:00,66.35,66.39,66.35,66.38,113100.0,47.603,47.6317,47.603,47.6246,113100.0
2013-08-02 13:45:00,66.37,66.44,66.37,66.44,371000.0,47.6174,47.6676,47.6174,47.6676,371000.0
2013-08-02 13:50:00,66.43,66.47,66.42,66.43,137200.0,47.6604,47.6891,47.6533,47.6604,137200.0
2013-08-02 13:55:00,66.44,66.44,66.39,66.41,87400.0,47.6676,47.6676,47.6317,47.6461,87400.0
2013-08-02 14:00:00,66.41,66.44,66.37,66.37,156600.0,47.6461,47.6676,47.6174,47.6174,156600.0
2013-08-02 14:05:00,66.37,66.37,66.2,66.2,149800.0,47.6174,47.6174,47.4954,47.4954,149800.0
2013-08-02 14:10:00,66.19,66.26,66.16,66.25,134200.0,47.4882,47.5385,47.4667,47.5313,134200.0
2013-08-02 14:15:00,66.25,66.28,66.16,66.16,77400.0,47.5313,47.5528,47.4667,47.4667,77400.0
2013-08-02 14:20:00,66.17,66.17,66.11,66.17,203700.0,47.4739,47.4739,47.4308,47.4739,203700.0
2013-08-02 14:25:00,66.17,66.21,66.12,66.12,101300.0,47.4739,47.5026,47.438,47.438,101300.0
2013-08-02 14:30:00,66.11,66.14,66.11,66.13,90700.0,47.4308,47.4524,47.4308,47.4452,90700.0
2013-08-02 14:35:00,66.13,66.2,66.1,66.19,119400.0,47.4452,47.4954,47.4237,47.4882,119400.0
2013-08-02 14:40:00,66.19,66.24,66.17,66.21,106800.0,47.4882,47.5241,47.4739,47.5026,106800.0
2013-08-02 14:45:00,66.21,66.25,66.2,66.24,111400.0,47.5026,47.5313,47.4954,47.5241,111400.0
2013-08-02 14:50:00,66.24,66.25,66.21,66.24,143800.0,47.5241,47.5313,47.5026,47.5241,143800.0
2013-08-02 14:55:00,66.25,66.32,66.23,66.31,346500.0,47.5313,47.5815,47.5169,47.5743,346500.0
2013-08-02 15:00:00,66.31,66.4,66.29,66.36,226300.0,47.5743,47.6389,47.56,47.6102,226300.0
2013-08-02 15:05:00,66.36,66.42,66.35,66.38,160800.0,47.6102,47.6533,47.603,47.6246,160800.0
2013-08-02 15:10:00,66.38,66.43,66.36,66.42,161100.0,47.6246,47.6604,47.6102,47.6533,161100.0
2013-08-02 15:15:00,66.43,66.61,66.42,66.59,342700.0,47.6604,47.7896,47.6533,47.7752,342700.0
2013-08-02 15:20:00,66.58,66.7,66.58,66.68,320400.0,47.768,47.8541,47.768,47.8398,320400.0
2013-08-02 15:25:00,66.69,66.7,66.61,66.67,249400.0,47.847,47.8541,47.7896,47.8326,249400.0
2013-08-02 15:30:00,66.68,66.68,66.61,66.62,219100.0,47.8398,47.8398,47.7896,47.7967,219100.0
2013-08-02 15:35:00,66.61,66.68,66.54,66.64,416600.0,47.7896,47.8398,47.7393,47.8111,416600.0
2013-08-02 15:40:00,66.64,66.7,66.6,66.62,217700.0,47.8111,47.8541,47.7824,47.7967,217700.0
2013-08-02 15:45:00,66.62,66.69,66.62,66.64,320800.0,47.7967,47.847,47.7967,47.8111,320800.0
2013-08-02 15:50:00,66.63,66.69,66.63,66.69,460900.0,47.8039,47.847,47.8039,47.847,460900.0
2013-08-02 15:55:00,66.68,66.76,66.67,66.75,828300.0,47.8398,47.8972,47.8326,47.89,828300.0
2013-08-05 09:30:00,65.41,65.86,65.34,65.66,794800.0,46.9286,47.2515,46.8784,47.108,794800.0
2013-08-05 09:35:00,65.65,65.84,65.65,65.7,309300.0,47.1008,47.2371,47.1008,47.1367,309300.0
2013-08-05 09:40:00,65.72,65.72,65.4,65.47,324600.0,47.151,47.151,46.9214,46.9717,324600.0
2013-08-05 09:45:00,65.47,65.63,65.46,65.61,276800.0,46.9717,47.0865,46.9645,47.0721,276800.0
2013-08-05 09:50:00,65.61,65.63,65.49,65.5,267300.0,47.0721,47.0865,46.986,46.9932,267300.0
2013-08-05 09:55:00,65.5,65.57,65.49,65.55,210900.0,46.9932,47.0434,46.986,47.0291,210900.0
2013-08-05 10:00:00,65.56,65.71,65.54,65.67,161200.0,47.0362,47.1439,47.0219,47.1152,161200.0
2013-08-05 10:05:00,65.67,65.75,65.67,65.72,392000.0,47.1152,47.1726,47.1152,47.151,392000.0
2013-08-05 10:10:00,65.72,65.78,65.69,65.73,227500.0,47.151,47.1941,47.1295,47.1582,227500.0
2013-08-05 10:15:00,65.69,65.78,65.68,65.7,131100.0,47.1295,47.1941,47.1223,47.1367,131100.0
2013-08-05 10:20:00,65.69,65.7,65.55,65.62,139600.0,47.1295,47.1367,47.0291,47.0793,139600.0
2013-08-05 10:25:00,65.61,65.68,65.59,65.64,99400.0,47.0721,47.1223,47.0578,47.0936,99400.0
2013-08-05 10:30:00,65.65,65.71,65.63,65.71,130300.0,47.1008,47.1439,47.0865,47.1439,130300.0
2013-08-05 10:35:00,65.71,65.72,65.65,65.68,79800.0,47.1439,47.151,47.1008,47.1223,79800.0
2013-08-05 10:40:00,65.69,65.78,65.68,65.76,122800.0,47.1295,47.1941,47.1223,47.1797,122800.0
2013-08-05 10:45:00,65.75,65.78,65.73,65.76,98400.0,47.1726,47.1941,47.1582,47.1797,98400.0
2013-08-05 10:50:00,65.76,65.8,65.72,65.79,357300.0,47.1797,47.2084,47.151,47.2013,357300.0
2013-08-05 10:55:00,65.79,65.81,65.76,65.78,247900.0,47.2013,47.2156,47.1797,47.1941,247900.0
2013-08-05 11:00:00,65.77,65.78,65.74,65.77,145900.0,47.1869,47.1941,47.1654,47.1869,145900.0
2013-08-05 11:05:00,65.78,65.81,65.76,65.78,120100.0,47.1941,47.2156,47.1797,47.1941,120100.0
2013-08-05 11:10:00,65.78,65.8,65.77,65.8,50200.0,47.1941,47.2084,47.1869,47.2084,50200.0
2013-08-05 11:15:00,65.8,65.86,65.77,65.79,109400.0,47.2084,47.2515,47.1869,47.2013,109400.0
2013-08-05 11:20:00,65.8,65.83,65.78,65.83,55700.0,47.2084,47.23,47.1941,47.23,55700.0
2013-08-05 11:25:00,65.83,65.9,65.82,65.9,82500.0,47.23,47.2802,47.2228,47.2802,82500.0
2013-08-05 11:30:00,65.89,65.9,65.83,65.84,175700.0,47.273,47.2802,47.23,47.2371,175700.0
2013-08-05 11:35:00,65.84,65.89,65.84,65.87,124300.0,47.2371,47.273,47.2371,47.2587,124300.0
2013-08-05 11:40:00,65.86,65.9,65.85,65.9,70900.0,47.2515,47.2802,47.2443,47.2802,70900.0
2013-08-05 11:45:00,65.9,65.9,65.87,65.88,104500.0,47.2802,47.2802,47.2587,47.2658,104500.0
2013-08-05 11:50:00,65.88,65.94,65.87,65.94,107800.0,47.2658,47.3089,47.2587,47.3089,107800.0
2013-08-05 11:55:00,65.94,65.98,65.92,65.98,158500.0,47.3089,47.3376,47.2945,47.3376,158500.0
2013-08-05 12:00:00,65.98,66.05,65.97,66.03,132100.0,47.3376,47.3878,47.3304,47.3734,132100.0
2013-08-05 12:05:00,66.04,66.09,66.02,66.07,74400.0,47.3806,47.4165,47.3663,47.4021,74400.0
2013-08-05 12:10:00,66.06,66.1,66.04,66.09,92700.0,47.395,47.4237,47.3806,47.4165,92700.0
2013-08-05 12:15:00,66.1,66.13,66.1,66.13,77300.0,47.4237,47.4452,47.4237,47.4452,77300.0
2013-08-05 12:20:00,66.13,66.19,66.11,66.19,98900.0,47.4452,47.4882,47.4308,47.4882,98900.0
2013-08-05 12:25:00,66.19,66.2,66.15,66.16,137100.0,47.4882,47.4954,47.4595,47.4667,137100.0
2013-08-05 12:30:00,66.16,66.17,66.06,66.08,116000.0,47.4667,47.4739,47.395,47.4093,116000.0
2013-08-05 12:35:00,66.09,66.1,66.01,66.03,114400.0,47.4165,47.4237,47.3591,47.3734,114400.0
2013-08-05 12:40:00,66.02,66.07,65.99,66.07,86900.0,47.3663,47.4021,47.3447,47.4021,86900.0
2013-08-05 12:45:00,66.08,66.1,66.05,66.07,76800.0,47.4093,47.4237,47.3878,47.4021,76800.0
2013-08-05 12:50:00,66.08,66.08,66.02,66.06,99500.0,47.4093,47.4093,47.3663,47.395,99500.0
2013-08-05 12:55:00,66.06,66.06,66.03,66.03,54500.0,47.395,47.395,47.3734,47.3734,54500.0
2013-08-05 13:00:00,66.03,66.03,65.89,65.89,121800.0,47.3734,47.3734,47.273,47.273,121800.0
2013-08-05 13:05:00,65.89,65.9,65.75,65.78,118200.0,47.273,47.2802,47.1726,47.1941,118200.0
2013-08-05 13:10:00,65.77,65.84,65.76,65.79,134400.0,47.1869,47.2371,47.1797,47.2013,134400.0
2013-08-05 13:15:00,65.79,65.9,65.79,65.89,93900.0,47.2013,47.2802,47.2013,47.273,93900.0
2013-08-05 13:20:00,65.89,66.05,65.88,66.04,139300.0,47.273,47.3878,47.2658,47.3806,139300.0
2013-08-05 13:25:00,66.04,66.1,66.02,66.09,55300.0,47.3806,47.4237,47.3663,47.4165,55300.0
2013-08-05 13:30:00,66.1,66.14,66.07,66.1,109400.0,47.4237,47.4524,47.4021,47.4237,109400.0
2013-08-05 13:35:00,66.11,66.11,66.03,66.04,74800.0,47.4308,47.4308,47.3734,47.3806,74800.0
2013-08-05 13:40:00,66.04,66.12,66.02,66.09,73600.0,47.3806,47.438,47.3663,47.4165,73600.0
2013-08-05 13:45:00,66.08,66.1,66.06,66.1,44600.0,47.4093,47.4237,47.395,47.4237,44600.0
2013-08-05 13:50:00,66.1,66.13,66.07,66.1,106200.0,47.4237,47.4452,47.4021,47.4237,106200.0
2013-08-05 13:55:00,66.11,66.12,66.09,66.1,88300.0,47.4308,47.438,47.4165,47.4237,88300.0
2013-08-05 14:00:00,66.1,66.11,65.96,66.01,86500.0,47.4237,47.4308,47.3232,47.3591,86500.0
2013-08-05 14:05:00,66.0,66.01,65.97,66.0,66300.0,47.3519,47.3591,47.3304,47.3519,66300.0
2013-08-05 14:10:00,66.01,66.15,66.0,66.14,164600.0,47.3591,47.4595,47.3519,47.4524,164600.0
2013-08-05 14:15:00,66.14,66.18,66.08,66.09,108700.0,47.4524,47.4811,47.4093,47.4165,108700.0
2013-08-05 14:20:00,66.09,66.09,65.95,66.02,99200.0,47.4165,47.4165,47.316,47.3663,99200.0
2013-08-05 14:25:00,66.01,66.07,65.99,66.05,60200.0,47.3591,47.4021,47.3447,47.3878,60200.0
2013-08-05 14:30:00,66.05,66.1,65.99,66.01,93300.0,47.3878,47.4237,47.3447,47.3591,93300.0
2013-08-05 14:35:00,66.02,66.06,66.0,66.04,61000.0,47.3663,47.395,47.3519,47.3806,61000.0
2013-08-05 14:40:00,66.05,66.08,66.02,66.06,89300.0,47.3878,47.4093,47.3663,47.395,89300.0
2013-08-05 14:45:00,66.07,66.1,66.04,66.05,88600.0,47.4021,47.4237,47.3806,47.3878,88600.0
2013-08-05 14:50:00,66.05,66.05,66.01,66.05,104900.0,47.3878,47.3878,47.3591,47.3878,104900.0
2013-08-05 14:55:00,66.05,66.05,66.02,66.05,112300.0,47.3878,47.3878,47.3663,47.3878,112300.0
2013-08-05 15:00:00,66.05,66.09,66.01,66.02,130200.0,47.3878,47.4165,47.3591,47.3663,130200.0
2013-08-05 15:05:00,66.02,66.06,66.02,66.05,86900.0,47.3663,47.395,47.3663,47.3878,86900.0
2013-08-05 15:10:00,66.05,66.1,66.03,66.07,98800.0,47.3878,47.4237,47.3734,47.4021,98800.0
2013-08-05 15:15:00,66.08,66.14,66.06,66.13,154400.0,47.4093,47.4524,47.395,47.4452,154400.0
2013-08-05 15:20:00,66.12,66.15,66.1,66.15,99000.0,47.438,47.4595,47.4237,47.4595,99000.0
2013-08-05 15:25:00,66.15,66.31,66.14,66.28,339100.0,47.4595,47.5743,47.4524,47.5528,339100.0
2013-08-05 15:30:00,66.27,66.34,66.26,66.3,208200.0,47.5456,47.5959,47.5385,47.5672,208200.0
2013-08-05 15:35:00,66.3,66.39,66.3,66.37,293500.0,47.5672,47.6317,47.5672,47.6174,293500.0
2013-08-05 15:40:00,66.36,66.37,66.23,66.27,288000.0,47.6102,47.6174,47.5169,47.5456,288000.0
2013-08-05 15:45:00,66.27,66.34,66.25,66.26,257900.0,47.5456,47.5959,47.5313,47.5385,257900.0
2013-08-05 15:50:00,66.27,66.33,66.16,66.17,482800.0,47.5456,47.5887,47.4667,47.4739,482800.0
2013-08-05 15:55:00,66.18,66.26,66.17,66.25,498200.0,47.4811,47.5385,47.4739,47.5313,498200.0
2013-08-06 09:30:00,66.17,66.3,66.07,66.26,247800.0,47.4739,47.5672,47.4021,47.5385,247800.0
2013-08-06 09:35:00,66.3,66.3,66.0,66.11,112000.0,47.5672,47.5672,47.3519,47.4308,112000.0
2013-08-06 09:40:00,66.1,66.13,65.85,65.88,173200.0,47.4237,47.4452,47.2443,47.2658,173200.0
2013-08-06 09:45:00,65.87,66.09,65.85,66.05,110800.0,47.2587,47.4165,47.2443,47.3878,110800.0
2013-08-06 09:50:00,66.04,66.14,66.02,66.07,125400.0,47.3806,47.4524,47.3663,47.4021,125400.0
2013-08-06 09:55:00,66.07,66.12,66.02,66.06,100800.0,47.4021,47.438,47.3663,47.395,100800.0
2013-08-06 10:00:00,66.06,66.07,66.0,66.06,92000.0,47.395,47.4021,47.3519,47.395,92000.0
2013-08-06 10:05:00,66.06,66.06,65.95,65.96,120700.0,47.395,47.395,47.316,47.3232,120700.0
2013-08-06 10:10:00,65.96,66.05,65.93,66.05,220400.0,47.3232,47.3878,47.3017,47.3878,220400.0
2013-08-06 10:15:00,66.05,66.05,65.96,65.99,94000.0,47.3878,47.3878,47.3232,47.3447,94000.0
2013-08-06 10:20:00,65.99,66.01,65.87,65.9,106200.0,47.3447,47.3591,47.2587,47.2802,106200.0
2013-08-06 10:25:00,65.9,66.0,65.85,65.92,88200.0,47.2802,47.3519,47.2443,47.2945,88200.0
2013-08-06 10:30:00,65.92,65.92,65.85,65.92,113600.0,47.2945,47.2945,47.2443,47.2945,113600.0
2013-08-06 10:35:00,65.92,65.93,65.85,65.9,188400.0,47.2945,47.3017,47.2443,47.2802,188400.0
2013-08-06 10:40:00,65.9,65.91,65.82,65.83,154000.0,47.2802,47.2873,47.2228,47.23,154000.0
2013-08-06 10:45:00,65.84,65.84,65.7,65.79,116900.0,47.2371,47.2371,47.1367,47.2013,116900.0
2013-08-06 10:50:00,65.8,65.82,65.77,65.79,65400.0,47.2084,47.2228,47.1869,47.2013,65400.0
2013-08-06 10:55:00,65.8,65.84,65.75,65.75,82900.0,47.2084,47.2371,47.1726,47.1726,82900.0
2013-08-06 11:00:00,65.75,65.76,65.69,65.74,122400.0,47.1726,47.1797,47.1295,47.1654,122400.0
2013-08-06 11:05:00,65.75,65.81,65.74,65.78,67000.0,47.1726,47.2156,47.1654,47.1941,67000.0
2013-08-06 11:10:00,65.78,65.85,65.76,65.81,70300.0,47.1941,47.2443,47.1797,47.2156,70300.0
2013-08-06 11:15:00,65.8,65.87,65.8,65.87,48300.0,47.2084,47.2587,47.2084,47.2587,48300.0
2013-08-06 11:20:00,65.86,65.91,65.83,65.86,138800.0,47.2515,47.2873,47.23,47.2515,138800.0
2013-08-06 11:25:00,65.86,65.96,65.86,65.96,36400.0,47.2515,47.3232,47.2515,47.3232,36400.0
2013-08-06 11:30:00,65.96,65.96,65.9,65.93,63000.0,47.3232,47.3232,47.2802,47.3017,63000.0
2013-08-06 11:35:00,65.93,65.94,65.9,65.92,25500.0,47.3017,47.3089,47.2802,47.2945,25500.0
2013-08-06 11:40:00,65.92,65.98,65.91,65.95,33200.0,47.2945,47.3376,47.2873,47.316,33200.0
2013-08-06 11:45:00,65.95,65.98,65.94,65.98,26400.0,47.316,47.3376,47.3089,47.3376,26400.0
2013-08-06 11:50:00,65.98,65.99,65.92,65.94,48000.0,47.3376,47.3447,47.2945,47.3089,48000.0
2013-08-06 11:55:00,65.94,65.95,65.88,65.9,57000.0,47.3089,47.316,47.2658,47.2802,57000.0
2013-08-06 12:00:00,65.9,65.96,65.9,65.95,37000.0,47.2802,47.3232,47.2802,47.316,37000.0
2013-08-06 12:05:00,65.95,65.96,65.88,65.95,75800.0,47.316,47.3232,47.2658,47.316,75800.0
2013-08-06 12:10:00,65.95,65.98,65.94,65.94,67100.0,47.316,47.3376,47.3089,47.3089,67100.0
2013-08-06 12:15:00,65.94,65.94,65.83,65.85,47600.0,47.3089,47.3089,47.23,47.2443,47600.0
2013-08-06 12:20:00,65.85,65.87,65.79,65.8,69500.0,47.2443,47.2587,47.2013,47.2084,69500.0
2013-08-06 12:25:00,65.8,65.82,65.76,65.78,51100.0,47.2084,47.2228,47.1797,47.1941,51100.0
2013-08-06 12:30:00,65.78,65.82,65.73,65.73,64300.0,47.1941,47.2228,47.1582,47.1582,64300.0
2013-08-06 12:35:00,65.73,65.76,65.69,65.73,61500.0,47.1582,47.1797,47.1295,47.1582,61500.0
2013-08-06 12:40:00,65.73,65.87,65.73,65.83,116500.0,47.1582,47.2587,47.1582,47.23,116500.0
2013-08-06 12:45:00,65.82,65.84,65.8,65.84,26100.0,47.2228,47.2371,47.2084,47.2371,26100.0
2013-08-06 12:50:00,65.85,65.86,65.8,65.81,30100.0,47.2443,47.2515,47.2084,47.2156,30100.0
2013-08-06 12:55:00,65.8,65.85,65.8,65.84,37000.0,47.2084,47.2443,47.2084,47.2371,37000.0
2013-08-06 13:00:00,65.84,65.86,65.81,65.84,41000.0,47.2371,47.2515,47.2156,47.2371,41000.0
2013-08-06 13:05:00,65.85,65.85,65.8,65.8,30500.0,47.2443,47.2443,47.2084,47.2084,30500.0
2013-08-06 13:10:00,65.8,65.85,65.79,65.85,52600.0,47.2084,47.2443,47.2013,47.2443,52600.0
2013-08-06 13:15:00,65.85,65.85,65.79,65.8,54600.0,47.2443,47.2443,47.2013,47.2084,54600.0
2013-08-06 13:20:00,65.79,65.82,65.78,65.79,29900.0,47.2013,47.2228,47.1941,47.2013,29900.0
2013-08-06 13:25:00,65.8,65.82,65.76,65.76,30600.0,47.2084,47.2228,47.1797,47.1797,30600.0
2013-08-06 13:30:00,65.76,65.78,65.72,65.75,57700.0,47.1797,47.1941,47.151,47.1726,57700.0
2013-08-06 13:35:00,65.74,65.75,65.66,65.67,75700.0,47.1654,47.1726,47.108,47.1152,75700.0
2013-08-06 13:40:00,65.67,65.71,65.65,65.66,62600.0,47.1152,47.1439,47.1008,47.108,62600.0
2013-08-06 13:45:00,65.67,65.67,65.59,65.59,85600.0,47.1152,47.1152,47.0578,47.0578,85600.0
2013-08-06 13:50:00,65.59,65.61,65.59,65.59,82700.0,47.0578,47.0721,47.0578,47.0578,82700.0
2013-08-06 13:55:00,65.6,65.63,65.58,65.62,74500.0,47.0649,47.0865,47.0506,47.0793,74500.0
2013-08-06 14:00:00,65.63,65.71,65.63,65.68,162800.0,47.0865,47.1439,47.0865,47.1223,162800.0
2013-08-06 14:05:00,65.67,65.75,65.67,65.74,128600.0,47.1152,47.1726,47.1152,47.1654,128600.0
2013-08-06 14:10:00,65.74,65.75,65.61,65.61,66500.0,47.1654,47.1726,47.0721,47.0721,66500.0
2013-08-06 14:15:00,65.61,65.64,65.58,65.63,51500.0,47.0721,47.0936,47.0506,47.0865,51500.0
2013-08-06 14:20:00,65.64,65.73,65.61,65.73,55100.0,47.0936,47.1582,47.0721,47.1582,55100.0
2013-08-06 14:25:00,65.73,65.75,65.64,65.64,52400.0,47.1582,47.1726,47.0936,47.0936,52400.0
2013-08-06 14:30:00,65.64,65.67,65.6,65.64,70400.0,47.0936,47.1152,47.0649,47.0936,70400.0
2013-08-06 14:35:00,65.63,65.69,65.63,65.68,43700.0,47.0865,47.1295,47.0865,47.1223,43700.0
2013-08-06 14:40:00,65.69,65.7,65.61,65.62,57000.0,47.1295,47.1367,47.0721,47.0793,57000.0
2013-08-06 14:45:00,65.61,65.66,65.61,65.62,91200.0,47.0721,47.108,47.0721,47.0793,91200.0
2013-08-06 14:50:00,65.61,65.65,65.61,65.63,124600.0,47.0721,47.1008,47.0721,47.0865,124600.0
2013-08-06 14:55:00,65.63,65.67,65.63,65.66,72200.0,47.0865,47.1152,47.0865,47.108,72200.0
2013-08-06 15:00:00,65.66,65.68,65.65,65.67,103400.0,47.108,47.1223,47.1008,47.1152,103400.0
2013-08-06 15:05:00,65.66,65.7,65.59,65.59,144500.0,47.108,47.1367,47.0578,47.0578,144500.0
2013-08-06 15:10:00,65.6,65.67,65.59,65.67,49800.0,47.0649,47.1152,47.0578,47.1152,49800.0
2013-08-06 15:15:00,65.67,65.67,65.6,65.66,132400.0,47.1152,47.1152,47.0649,47.108,132400.0
2013-08-06 15:20:00,65.66,65.67,65.64,65.65,71200.0,47.108,47.1152,47.0936,47.1008,71200.0
2013-08-06 15:25:00,65.64,65.65,65.63,65.64,45900.0,47.0936,47.1008,47.0865,47.0936,45900.0
2013-08-06 15:30:00,65.63,65.64,65.59,65.59,87200.0,47.0865,47.0936,47.0578,47.0578,87200.0
2013-08-06 15:35:00,65.59,65.6,65.58,65.59,138600.0,47.0578,47.0649,47.0506,47.0578,138600.0
2013-08-06 15:40:00,65.59,65.6,65.56,65.57,113500.0,47.0578,47.0649,47.0362,47.0434,113500.0
2013-08-06 15:45:00,65.56,65.58,65.55,65.56,148500.0,47.0362,47.0506,47.0291,47.0362,148500.0
2013-08-06 15:50:00,65.56,65.59,65.53,65.53,227400.0,47.0362,47.0578,47.0147,47.0147,227400.0
2013-08-06 15:55:00,65.53,65.59,65.53,65.59,331300.0,47.0147,47.0578,47.0147,47.0578,331300.0
2013-08-07 09:30:00,65.39,65.63,65.22,65.48,296300.0,46.9143,47.0865,46.7923,46.9788,296300.0
2013-08-07 09:35:00,65.47,65.62,65.44,65.53,126100.0,46.9717,47.0793,46.9501,47.0147,126100.0
2013-08-07 09:40:00,65.53,65.74,65.53,65.71,104500.0,47.0147,47.1654,47.0147,47.1439,104500.0
2013-08-07 09:45:00,65.72,65.84,65.71,65.81,101300.0,47.151,47.2371,47.1439,47.2156,101300.0
2013-08-07 09:50:00,65.82,65.84,65.57,65.64,134300.0,47.2228,47.2371,47.0434,47.0936,134300.0
2013-08-07 09:55:00,65.64,65.69,65.41,65.52,207600.0,47.0936,47.1295,46.9286,47.0075,207600.0
2013-08-07 10:00:00,65.51,65.6,65.47,65.56,131100.0,47.0004,47.0649,46.9717,47.0362,131100.0
2013-08-07 10:05:00,65.56,65.57,65.5,65.55,68200.0,47.0362,47.0434,46.9932,47.0291,68200.0
2013-08-07 10:10:00,65.56,65.57,65.42,65.44,121500.0,47.0362,47.0434,46.9358,46.9501,121500.0
2013-08-07 10:15:00,65.44,65.44,65.3,65.31,237300.0,46.9501,46.9501,46.8497,46.8569,237300.0
2013-08-07 10:20:00,65.31,65.34,65.24,65.31,129400.0,46.8569,46.8784,46.8067,46.8569,129400.0
2013-08-07 10:25:00,65.31,65.31,65.21,65.25,91200.0,46.8569,46.8569,46.7851,46.8138,91200.0
2013-08-07 10:30:00,65.25,65.32,65.2,65.31,113900.0,46.8138,46.8641,46.778,46.8569,113900.0
2013-08-07 10:35:00,65.31,65.32,65.23,65.23,108800.0,46.8569,46.8641,46.7995,46.7995,108800.0
2013-08-07 10:40:00,65.24,65.24,65.21,65.23,73100.0,46.8067,46.8067,46.7851,46.7995,73100.0
2013-08-07 10:45:00,65.23,65.32,65.22,65.29,141800.0,46.7995,46.8641,46.7923,46.8425,141800.0
2013-08-07 10:50:00,65.29,65.3,65.23,65.25,194800.0,46.8425,46.8497,46.7995,46.8138,194800.0
2013-08-07 10:55:00,65.25,65.26,65.22,65.22,86900.0,46.8138,46.821,46.7923,46.7923,86900.0
2013-08-07 11:00:00,65.23,65.28,65.21,65.27,105900.0,46.7995,46.8354,46.7851,46.8282,105900.0
2013-08-07 11:05:00,65.26,65.27,65.2,65.2,59900.0,46.821,46.8282,46.778,46.778,59900.0
2013-08-07 11:10:00,65.21,65.25,65.2,65.22,60000.0,46.7851,46.8138,46.778,46.7923,60000.0
2013-08-07 11:15:00,65.23,65.24,65.15,65.18,92400.0,46.7995,46.8067,46.7421,46.7636,92400.0
2013-08-07 11:20:00,65.17,65.25,65.17,65.24,77200.0,46.7564,46.8138,46.7564,46.8067,77200.0
2013-08-07 11:25:00,65.23,65.24,65.16,65.16,70500.0,46.7995,46.8067,46.7493,46.7493,70500.0
2013-08-07 11:30:00,65.16,65.19,65.13,65.15,112500.0,46.7493,46.7708,46.7277,46.7421,112500.0
2013-08-07 11:35:00,65.14,65.17,65.12,65.12,59800.0,46.7349,46.7564,46.7206,46.7206,59800.0
2013-08-07 11:40:00,65.12,65.14,65.08,65.09,70500.0,46.7206,46.7349,46.6919,46.699,70500.0
2013-08-07 11:45:00,65.08,65.09,65.05,65.09,79000.0,46.6919,46.699,46.6703,46.699,79000.0
2013-08-07 11:50:00,65.09,65.09,65.0,65.02,115700.0,46.699,46.699,46.6345,46.6488,115700.0
2013-08-07 11:55:00,65.02,65.08,65.02,65.07,71600.0,46.6488,46.6919,46.6488,46.6847,71600.0
2013-08-07 12:00:00,65.08,65.15,65.07,65.14,90500.0,46.6919,46.7421,46.6847,46.7349,90500.0
2013-08-07 12:05:00,65.14,65.19,65.09,65.1,72600.0,46.7349,46.7708,46.699,46.7062,72600.0
2013-08-07 12:10:00,65.1,65.13,65.06,65.09,59200.0,46.7062,46.7277,46.6775,46.699,59200.0
2013-08-07 12:15:00,65.1,65.17,65.08,65.16,58800.0,46.7062,46.7564,46.6919,46.7493,58800.0
2013-08-07 12:20:00,65.17,65.19,65.13,65.13,62500.0,46.7564,46.7708,46.7277,46.7277,62500.0
2013-08-07 12:25:00,65.13,65.14,65.12,65.12,43100.0,46.7277,46.7349,46.7206,46.7206,43100.0
2013-08-07 12:30:00,65.12,65.13,65.08,65.11,60500.0,46.7206,46.7277,46.6919,46.7134,60500.0
2013-08-07 12:35:00,65.11,65.24,65.11,65.23,82500.0,46.7134,46.8067,46.7134,46.7995,82500.0
2013-08-07 12:40:00,65.22,65.24,65.19,65.23,64900.0,46.7923,46.8067,46.7708,46.7995,64900.0
2013-08-07 12:45:00,65.23,65.24,65.2,65.22,36900.0,46.7995,46.8067,46.778,46.7923,36900.0
2013-08-07 12:50:00,65.21,65.31,65.21,65.31,69300.0,46.7851,46.8569,46.7851,46.8569,69300.0
2013-08-07 12:55:00,65.32,65.33,65.29,65.32,55900.0,46.8641,46.8712,46.8425,46.8641,55900.0
2013-08-07 13:00:00,65.31,65.32,65.27,65.28,68100.0,46.8569,46.8641,46.8282,46.8354,68100.0
2013-08-07 13:05:00,65.27,65.31,65.26,65.31,53400.0,46.8282,46.8569,46.821,46.8569,53400.0
2013-08-07 13:10:00,65.31,65.33,65.31,65.32,48400.0,46.8569,46.8712,46.8569,46.8641,48400.0
2013-08-07 13:15:00,65.33,65.34,65.32,65.34,42200.0,46.8712,46.8784,46.8641,46.8784,42200.0
2013-08-07 13:20:00,65.33,65.34,65.33,65.33,24800.0,46.8712,46.8784,46.8712,46.8712,24800.0
2013-08-07 13:25:00,65.34,65.38,65.33,65.37,73600.0,46.8784,46.9071,46.8712,46.8999,73600.0
2013-08-07 13:30:00,65.38,65.39,65.34,65.36,50800.0,46.9071,46.9143,46.8784,46.8928,50800.0
2013-08-07 13:35:00,65.36,65.38,65.35,65.36,65800.0,46.8928,46.9071,46.8856,46.8928,65800.0
2013-08-07 13:40:00,65.36,65.37,65.34,65.35,45000.0,46.8928,46.8999,46.8784,46.8856,45000.0
2013-08-07 13:45:00,65.34,65.35,65.31,65.31,31800.0,46.8784,46.8856,46.8569,46.8569,31800.0
2013-08-07 13:50:00,65.32,65.34,65.29,65.33,73600.0,46.8641,46.8784,46.8425,46.8712,73600.0
2013-08-07 13:55:00,65.33,65.41,65.33,65.39,103500.0,46.8712,46.9286,46.8712,46.9143,103500.0
2013-08-07 14:00:00,65.39,65.4,65.38,65.38,56400.0,46.9143,46.9214,46.9071,46.9071,56400.0
2013-08-07 14:05:00,65.38,65.39,65.32,65.32,86200.0,46.9071,46.9143,46.8641,46.8641,86200.0
2013-08-07 14:10:00,65.32,65.35,65.29,65.35,59400.0,46.8641,46.8856,46.8425,46.8856,59400.0
2013-08-07 14:15:00,65.35,65.37,65.32,65.37,89300.0,46.8856,46.8999,46.8641,46.8999,89300.0
2013-08-07 14:20:00,65.37,65.37,65.29,65.31,94300.0,46.8999,46.8999,46.8425,46.8569,94300.0
2013-08-07 14:25:00,65.31,65.34,65.24,65.27,101100.0,46.8569,46.8784,46.8067,46.8282,101100.0
2013-08-07 14:30:00,65.28,65.34,65.27,65.3,120200.0,46.8354,46.8784,46.8282,46.8497,120200.0
2013-08-07 14:35:00,65.3,65.31,65.3,65.3,49900.0,46.8497,46.8569,46.8497,46.8497,49900.0
2013-08-07 14:40:00,65.3,65.34,65.3,65.31,67600.0,46.8497,46.8784,46.8497,46.8569,67600.0
2013-08-07 14:45:00,65.3,65.32,65.29,65.29,48100.0,46.8497,46.8641,46.8425,46.8425,48100.0
2013-08-07 14:50:00,65.29,65.3,65.28,65.3,115700.0,46.8425,46.8497,46.8354,46.8497,115700.0
2013-08-07 14:55:00,65.29,65.31,65.28,65.3,123600.0,46.8425,46.8569,46.8354,46.8497,123600.0
2013-08-07 15:00:00,65.3,65.33,65.3,65.33,114900.0,46.8497,46.8712,46.8497,46.8712,114900.0
2013-08-07 15:05:00,65.33,65.33,65.28,65.3,110100.0,46.8712,46.8712,46.8354,46.8497,110100.0
2013-08-07 15:10:00,65.29,65.31,65.29,65.31,110800.0,46.8425,46.8569,46.8425,46.8569,110800.0
2013-08-07 15:15:00,65.31,65.35,65.29,65.35,272200.0,46.8569,46.8856,46.8425,46.8856,272200.0
2013-08-07 15:20:00,65.35,65.35,65.34,65.34,106000.0,46.8856,46.8856,46.8784,46.8784,106000.0
2013-08-07 15:25:00,65.35,65.4,65.34,65.4,154300.0,46.8856,46.9214,46.8784,46.9214,154300.0
2013-08-07 15:30:00,65.4,65.41,65.32,65.33,149700.0,46.9214,46.9286,46.8641,46.8712,149700.0
2013-08-07 15:35:00,65.32,65.38,65.32,65.36,93100.0,46.8641,46.9071,46.8641,46.8928,93100.0
2013-08-07 15:40:00,65.35,65.36,65.32,65.33,126800.0,46.8856,46.8928,46.8641,46.8712,126800.0
2013-08-07 15:45:00,65.32,65.36,65.32,65.32,140800.0,46.8641,46.8928,46.8641,46.8641,140800.0
2013-08-07 15:50:00,65.32,65.33,65.19,65.21,273400.0,46.8641,46.8712,46.7708,46.7851,273400.0
2013-08-07 15:55:00,65.21,65.26,65.18,65.21,588300.0,46.7851,46.821,46.7636,46.7851,588300.0
2013-08-08 09:30:00,65.59,65.9,65.36,65.88,493600.0,47.0578,47.2802,46.8928,47.2658,493600.0
2013-08-08 09:35:00,65.88,65.95,65.8,65.86,250700.0,47.2658,47.316,47.2084,47.2515,250700.0
2013-08-08 09:40:00,65.87,65.92,65.8,65.87,231900.0,47.2587,47.2945,47.2084,47.2587,231900.0
2013-08-08 09:45:00,65.88,65.95,65.84,65.91,238300.0,47.2658,47.316,47.2371,47.2873,238300.0
2013-08-08 09:50:00,65.91,65.95,65.76,65.88,288800.0,47.2873,47.316,47.1797,47.2658,288800.0
2013-08-08 09:55:00,65.88,65.92,65.8,65.9,256400.0,47.2658,47.2945,47.2084,47.2802,256400.0
2013-08-08 10:00:00,65.89,65.99,65.88,65.89,232100.0,47.273,47.3447,47.2658,47.273,232100.0
2013-08-08 10:05:00,65.9,65.91,65.87,65.88,171000.0,47.2802,47.2873,47.2587,47.2658,171000.0
2013-08-08 10:10:00,65.88,65.89,65.81,65.85,135700.0,47.2658,47.273,47.2156,47.2443,135700.0
2013-08-08 10:15:00,65.84,65.92,65.8,65.91,125300.0,47.2371,47.2945,47.2084,47.2873,125300.0
2013-08-08 10:20:00,65.91,66.08,65.89,66.04,395200.0,47.2873,47.4093,47.273,47.3806,395200.0
2013-08-08 10:25:00,66.04,66.19,66.03,66.18,187200.0,47.3806,47.4882,47.3734,47.4811,187200.0
2013-08-08 10:30:00,66.19,66.2,66.07,66.09,195600.0,47.4882,47.4954,47.4021,47.4165,195600.0
2013-08-08 10:35:00,66.09,66.13,66.04,66.11,131400.0,47.4165,47.4452,47.3806,47.4308,131400.0
2013-08-08 10:40:00,66.11,66.17,66.09,66.09,140400.0,47.4308,47.4739,47.4165,47.4165,140400.0
2013-08-08 10:45:00,66.08,66.08,66.01,66.03,154000.0,47.4093,47.4093,47.3591,47.3734,154000.0
2013-08-08 10:50:00,66.03,66.13,66.02,66.13,126500.0,47.3734,47.4452,47.3663,47.4452,126500.0
2013-08-08 10:55:00,66.12,66.28,66.12,66.27,164000.0,47.438,47.5528,47.438,47.5456,164000.0
2013-08-08 11:00:00,66.26,66.28,66.21,66.28,145600.0,47.5385,47.5528,47.5026,47.5528,145600.0
2013-08-08 11:05:00,66.28,66.3,66.24,66.27,167300.0,47.5528,47.5672,47.5241,47.5456,167300.0
2013-08-08 11:10:00,66.28,66.4,66.28,66.37,135300.0,47.5528,47.6389,47.5528,47.6174,135300.0
2013-08-08 11:15:00,66.37,66.45,66.37,66.4,185500.0,47.6174,47.6748,47.6174,47.6389,185500.0
2013-08-08 11:20:00,66.4,66.41,66.28,66.3,174000.0,47.6389,47.6461,47.5528,47.5672,174000.0
2013-08-08 11:25:00,66.3,66.4,66.29,66.4,414400.0,47.5672,47.6389,47.56,47.6389,414400.0
2013-08-08 11:30:00,66.4,66.42,66.33,66.42,240700.0,47.6389,47.6533,47.5887,47.6533,240700.0
2013-08-08 11:35:00,66.42,66.46,66.42,66.45,134200.0,47.6533,47.6819,47.6533,47.6748,134200.0
2013-08-08 11:40:00,66.45,66.48,66.43,66.45,155900.0,47.6748,47.6963,47.6604,47.6748,155900.0
2013-08-08 11:45:00,66.45,66.48,66.44,66.47,63900.0,47.6748,47.6963,47.6676,47.6891,63900.0
2013-08-08 11:50:00,66.48,66.52,66.47,66.49,183200.0,47.6963,47.725,47.6891,47.7035,183200.0
2013-08-08 11:55:00,66.48,66.5,66.46,66.47,132400.0,47.6963,47.7106,47.6819,47.6891,132400.0
2013-08-08 12:00:00,66.46,66.52,66.46,66.51,85300.0,47.6819,47.725,47.6819,47.7178,85300.0
2013-08-08 12:05:00,66.5,66.52,66.42,66.46,120800.0,47.7106,47.725,47.6533,47.6819,120800.0
2013-08-08 12:10:00,66.45,66.48,66.45,66.45,69000.0,47.6748,47.6963,47.6748,47.6748,69000.0
2013-08-08 12:15:00,66.46,66.47,66.34,66.35,208900.0,47.6819,47.6891,47.5959,47.603,208900.0
2013-08-08 12:20:00,66.35,66.43,66.35,66.39,72200.0,47.603,47.6604,47.603,47.6317,72200.0
2013-08-08 12:25:00,66.39,66.41,66.37,66.37,76500.0,47.6317,47.6461,47.6174,47.6174,76500.0
2013-08-08 12:30:00,66.37,66.38,66.34,66.36,64000.0,47.6174,47.6246,47.5959,47.6102,64000.0
2013-08-08 12:35:00,66.36,66.41,66.34,66.4,67800.0,47.6102,47.6461,47.5959,47.6389,67800.0
2013-08-08 12:40:00,66.4,66.44,66.38,66.38,69300.0,47.6389,47.6676,47.6246,47.6246,69300.0
2013-08-08 12:45:00,66.38,66.4,66.34,66.37,100800.0,47.6246,47.6389,47.5959,47.6174,100800.0
2013-08-08 12:50:00,66.37,66.38,66.34,66.35,35600.0,47.6174,47.6246,47.5959,47.603,35600.0
2013-08-08 12:55:00,66.35,66.37,66.34,66.34,82600.0,47.603,47.6174,47.5959,47.5959,82600.0
2013-08-08 13:00:00,66.35,66.4,66.34,66.4,49100.0,47.603,47.6389,47.5959,47.6389,49100.0
2013-08-08 13:05:00,66.4,66.41,66.34,66.36,86200.0,47.6389,47.6461,47.5959,47.6102,86200.0
2013-08-08 13:10:00,66.36,66.38,66.34,66.38,85000.0,47.6102,47.6246,47.5959,47.6246,85000.0
2013-08-08 13:15:00,66.37,66.42,66.33,66.33,115800.0,47.6174,47.6533,47.5887,47.5887,115800.0
2013-08-08 13:20:00,66.33,66.33,66.28,66.31,90200.0,47.5887,47.5887,47.5528,47.5743,90200.0
2013-08-08 13:25:00,66.31,66.31,66.25,66.3,141300.0,47.5743,47.5743,47.5313,47.5672,141300.0
2013-08-08 13:30:00,66.29,66.41,66.28,66.4,106800.0,47.56,47.6461,47.5528,47.6389,106800.0
2013-08-08 13:35:00,66.39,66.41,66.35,66.36,55400.0,47.6317,47.6461,47.603,47.6102,55400.0
2013-08-08 13:40:00,66.35,66.39,66.35,66.37,42700.0,47.603,47.6317,47.603,47.6174,42700.0
2013-08-08 13:45:00,66.36,66.39,66.33,66.38,86300.0,47.6102,47.6317,47.5887,47.6246,86300.0
2013-08-08 13:50:00,66.38,66.38,66.34,66.37,68200.0,47.6246,47.6246,47.5959,47.6174,68200.0
2013-08-08 13:55:00,66.37,66.37,66.34,66.34,73100.0,47.6174,47.6174,47.5959,47.5959,73100.0
2013-08-08 14:00:00,66.35,66.37,66.34,66.34,94800.0,47.603,47.6174,47.5959,47.5959,94800.0
2013-08-08 14:05:00,66.34,66.37,66.33,66.36,89900.0,47.5959,47.6174,47.5887,47.6102,89900.0
2013-08-08 14:10:00,66.36,66.38,66.34,66.35,95000.0,47.6102,47.6246,47.5959,47.603,95000.0
2013-08-08 14:15:00,66.35,66.36,66.34,66.36,80000.0,47.603,47.6102,47.5959,47.6102,80000.0
2013-08-08 14:20:00,66.36,66.37,66.35,66.35,73900.0,47.6102,47.6174,47.603,47.603,73900.0
2013-08-08 14:25:00,66.36,66.41,66.35,66.38,146100.0,47.6102,47.6461,47.603,47.6246,146100.0
2013-08-08 14:30:00,66.38,66.4,66.36,66.39,140500.0,47.6246,47.6389,47.6102,47.6317,140500.0
2013-08-08 14:35:00,66.39,66.41,66.36,66.39,152900.0,47.6317,47.6461,47.6102,47.6317,152900.0
2013-08-08 14:40:00,66.4,66.43,66.39,66.4,99700.0,47.6389,47.6604,47.6317,47.6389,99700.0
2013-08-08 14:45:00,66.41,66.46,66.4,66.41,78000.0,47.6461,47.6819,47.6389,47.6461,78000.0
2013-08-08 14:50:00,66.4,66.42,66.38,66.4,122900.0,47.6389,47.6533,47.6246,47.6389,122900.0
2013-08-08 14:55:00,66.4,66.43,66.38,66.41,93300.0,47.6389,47.6604,47.6246,47.6461,93300.0
2013-08-08 15:00:00,66.4,66.44,66.39,66.43,124600.0,47.6389,47.6676,47.6317,47.6604,124600.0
2013-08-08 15:05:00,66.43,66.44,66.39,66.42,84900.0,47.6604,47.6676,47.6317,47.6533,84900.0
2013-08-08 15:10:00,66.41,66.42,66.39,66.42,109500.0,47.6461,47.6533,47.6317,47.6533,109500.0
2013-08-08 15:15:00,66.4,66.43,66.4,66.42,116100.0,47.6389,47.6604,47.6389,47.6533,116100.0
2013-08-08 15:20:00,66.42,66.42,66.35,66.36,126800.0,47.6533,47.6533,47.603,47.6102,126800.0
2013-08-08 15:25:00,66.36,66.37,66.33,66.35,181500.0,47.6102,47.6174,47.5887,47.603,181500.0
2013-08-08 15:30:00,66.35,66.35,66.33,66.35,127200.0,47.603,47.603,47.5887,47.603,127200.0
2013-08-08 15:35:00,66.34,66.35,66.3,66.31,280200.0,47.5959,47.603,47.5672,47.5743,280200.0
2013-08-08 15:40:00,66.31,66.35,66.3,66.35,184600.0,47.5743,47.603,47.5672,47.603,184600.0
2013-08-08 15:45:00,66.35,66.36,66.34,66.36,200100.0,47.603,47.6102,47.5959,47.6102,200100.0
2013-08-08 15:50:00,66.35,66.36,66.32,66.34,286400.0,47.603,47.6102,47.5815,47.5959,286400.0
2013-08-08 15:55:00,66.34,66.36,66.34,66.35,542000.0,47.5959,47.6102,47.5959,47.603,542000.0
2013-08-09 09:30:00,66.34,66.37,66.18,66.34,193100.0,47.5959,47.6174,47.4811,47.5959,193100.0
2013-08-09 09:35:00,66.34,66.45,66.29,66.29,83600.0,47.5959,47.6748,47.56,47.56,83600.0
2013-08-09 09:40:00,66.29,66.39,66.27,66.33,46300.0,47.56,47.6317,47.5456,47.5887,46300.0
2013-08-09 09:45:00,66.34,66.42,66.32,66.41,81400.0,47.5959,47.6533,47.5815,47.6461,81400.0
2013-08-09 09:50:00,66.42,66.43,66.38,66.4,477500.0,47.6533,47.6604,47.6246,47.6389,477500.0
2013-08-09 09:55:00,66.39,66.42,66.36,66.39,81800.0,47.6317,47.6533,47.6102,47.6317,81800.0
2013-08-09 10:00:00,66.4,66.42,66.33,66.37,96500.0,47.6389,47.6533,47.5887,47.6174,96500.0
2013-08-09 10:05:00,66.37,66.4,66.33,66.37,157000.0,47.6174,47.6389,47.5887,47.6174,157000.0
2013-08-09 10:10:00,66.38,66.43,66.36,66.42,101100.0,47.6246,47.6604,47.6102,47.6533,101100.0
2013-08-09 10:15:00,66.42,66.45,66.37,66.4,77100.0,47.6533,47.6748,47.6174,47.6389,77100.0
2013-08-09 10:20:00,66.39,66.47,66.37,66.47,85700.0,47.6317,47.6891,47.6174,47.6891,85700.0
2013-08-09 10:25:00,66.46,66.55,66.46,66.55,171500.0,47.6819,47.7465,47.6819,47.7465,171500.0
2013-08-09 10:30:00,66.54,66.55,66.47,66.48,81700.0,47.7393,47.7465,47.6891,47.6963,81700.0
2013-08-09 10:35:00,66.48,66.48,66.38,66.42,126000.0,47.6963,47.6963,47.6246,47.6533,126000.0
2013-08-09 10:40:00,66.42,66.44,66.34,66.43,77000.0,47.6533,47.6676,47.5959,47.6604,77000.0
2013-08-09 10:45:00,66.43,66.43,66.34,66.35,65500.0,47.6604,47.6604,47.5959,47.603,65500.0
2013-08-09 10:50:00,66.35,66.39,66.29,66.32,167000.0,47.603,47.6317,47.56,47.5815,167000.0
2013-08-09 10:55:00,66.32,66.32,66.21,66.21,332500.0,47.5815,47.5815,47.5026,47.5026,332500.0
2013-08-09 11:00:00,66.21,66.21,66.09,66.15,99100.0,47.5026,47.5026,47.4165,47.4595,99100.0
2013-08-09 11:05:00,66.14,66.15,66.1,66.14,93300.0,47.4524,47.4595,47.4237,47.4524,93300.0
2013-08-09 11:10:00,66.15,66.18,66.13,66.17,101600.0,47.4595,47.4811,47.4452,47.4739,101600.0
2013-08-09 11:15:00,66.18,66.18,66.13,66.16,84500.0,47.4811,47.4811,47.4452,47.4667,84500.0
2013-08-09 11:20:00,66.15,66.16,66.11,66.12,95600.0,47.4595,47.4667,47.4308,47.438,95600.0
2013-08-09 11:25:00,66.12,66.14,66.09,66.13,134600.0,47.438,47.4524,47.4165,47.4452,134600.0
2013-08-09 11:30:00,66.12,66.14,66.07,66.1,158100.0,47.438,47.4524,47.4021,47.4237,158100.0
2013-08-09 11:35:00,66.1,66.12,66.04,66.11,62200.0,47.4237,47.438,47.3806,47.4308,62200.0
2013-08-09 11:40:00,66.11,66.13,66.05,66.06,68400.0,47.4308,47.4452,47.3878,47.395,68400.0
2013-08-09 11:45:00,66.07,66.11,66.06,66.11,57300.0,47.4021,47.4308,47.395,47.4308,57300.0
2013-08-09 11:50:00,66.11,66.17,66.1,66.15,77400.0,47.4308,47.4739,47.4237,47.4595,77400.0
2013-08-09 11:55:00,66.15,66.22,66.14,66.2,70700.0,47.4595,47.5098,47.4524,47.4954,70700.0
2013-08-09 12:00:00,66.19,66.23,66.18,66.22,56200.0,47.4882,47.5169,47.4811,47.5098,56200.0
2013-08-09 12:05:00,66.23,66.23,66.18,66.23,49800.0,47.5169,47.5169,47.4811,47.5169,49800.0
2013-08-09 12:10:00,66.23,66.28,66.22,66.23,63600.0,47.5169,47.5528,47.5098,47.5169,63600.0
2013-08-09 12:15:00,66.22,66.26,66.18,66.22,86800.0,47.5098,47.5385,47.4811,47.5098,86800.0
2013-08-09 12:20:00,66.23,66.28,66.2,66.27,61500.0,47.5169,47.5528,47.4954,47.5456,61500.0
2013-08-09 12:25:00,66.27,66.33,66.27,66.32,53600.0,47.5456,47.5887,47.5456,47.5815,53600.0
2013-08-09 12:30:00,66.33,66.39,66.33,66.39,51600.0,47.5887,47.6317,47.5887,47.6317,51600.0
2013-08-09 12:35:00,66.38,66.4,66.35,66.37,44500.0,47.6246,47.6389,47.603,47.6174,44500.0
2013-08-09 12:40:00,66.38,66.43,66.38,66.42,51700.0,47.6246,47.6604,47.6246,47.6533,51700.0
2013-08-09 12:45:00,66.42,66.43,66.4,66.41,33500.0,47.6533,47.6604,47.6389,47.6461,33500.0
2013-08-09 12:50:00,66.41,66.42,66.36,66.37,67200.0,47.6461,47.6533,47.6102,47.6174,67200.0
2013-08-09 12:55:00,66.37,66.37,66.28,66.31,76300.0,47.6174,47.6174,47.5528,47.5743,76300.0
2013-08-09 13:00:00,66.3,66.31,66.27,66.28,52000.0,47.5672,47.5743,47.5456,47.5528,52000.0
2013-08-09 13:05:00,66.28,66.31,66.28,66.3,30500.0,47.5528,47.5743,47.5528,47.5672,30500.0
2013-08-09 13:10:00,66.31,66.31,66.28,66.3,54500.0,47.5743,47.5743,47.5528,47.5672,54500.0
2013-08-09 13:15:00,66.31,66.31,66.26,66.28,64100.0,47.5743,47.5743,47.5385,47.5528,64100.0
2013-08-09 13:20:00,66.3,66.35,66.28,66.33,59300.0,47.5672,47.603,47.5528,47.5887,59300.0
2013-08-09 13:25:00,66.33,66.36,66.31,66.34,52100.0,47.5887,47.6102,47.5743,47.5959,52100.0
2013-08-09 13:30:00,66.35,66.39,66.32,66.32,38200.0,47.603,47.6317,47.5815,47.5815,38200.0
2013-08-09 13:35:00,66.33,66.34,66.32,66.33,28700.0,47.5887,47.5959,47.5815,47.5887,28700.0
2013-08-09 13:40:00,66.34,66.35,66.31,66.33,48100.0,47.5959,47.603,47.5743,47.5887,48100.0
2013-08-09 13:45:00,66.32,66.33,66.27,66.28,35300.0,47.5815,47.5887,47.5456,47.5528,35300.0
2013-08-09 13:50:00,66.27,66.31,66.27,66.3,35000.0,47.5456,47.5743,47.5456,47.5672,35000.0
2013-08-09 13:55:00,66.3,66.32,66.26,66.26,57000.0,47.5672,47.5815,47.5385,47.5385,57000.0
2013-08-09 14:00:00,66.27,66.27,66.22,66.25,52100.0,47.5456,47.5456,47.5098,47.5313,52100.0
2013-08-09 14:05:00,66.25,66.25,66.18,66.19,56800.0,47.5313,47.5313,47.4811,47.4882,56800.0
2013-08-09 14:10:00,66.19,66.24,66.18,66.23,40700.0,47.4882,47.5241,47.4811,47.5169,40700.0
2013-08-09 14:15:00,66.23,66.26,66.17,66.22,70500.0,47.5169,47.5385,47.4739,47.5098,70500.0
2013-08-09 14:20:00,66.23,66.23,66.19,66.23,88600.0,47.5169,47.5169,47.4882,47.5169,88600.0
2013-08-09 14:25:00,66.23,66.27,66.23,66.26,49400.0,47.5169,47.5456,47.5169,47.5385,49400.0
2013-08-09 14:30:00,66.25,66.3,66.21,66.23,70500.0,47.5313,47.5672,47.5026,47.5169,70500.0
2013-08-09 14:35:00,66.22,66.22,66.14,66.16,96800.0,47.5098,47.5098,47.4524,47.4667,96800.0
2013-08-09 14:40:00,66.16,66.22,66.15,66.18,70500.0,47.4667,47.5098,47.4595,47.4811,70500.0
2013-08-09 14:45:00,66.18,66.2,66.11,66.19,72700.0,47.4811,47.4954,47.4308,47.4882,72700.0
2013-08-09 14:50:00,66.19,66.22,66.17,66.18,82000.0,47.4882,47.5098,47.4739,47.4811,82000.0
2013-08-09 14:55:00,66.17,66.2,66.11,66.2,47200.0,47.4739,47.4954,47.4308,47.4954,47200.0
2013-08-09 15:00:00,66.2,66.21,66.17,66.2,58800.0,47.4954,47.5026,47.4739,47.4954,58800.0
2013-08-09 15:05:00,66.2,66.22,66.16,66.18,63700.0,47.4954,47.5098,47.4667,47.4811,63700.0
2013-08-09 15:10:00,66.19,66.2,66.16,66.19,71500.0,47.4882,47.4954,47.4667,47.4882,71500.0
2013-08-09 15:15:00,66.2,66.21,66.17,66.2,62400.0,47.4954,47.5026,47.4739,47.4954,62400.0
2013-08-09 15:20:00,66.2,66.23,66.17,66.23,100700.0,47.4954,47.5169,47.4739,47.5169,100700.0
2013-08-09 15:25:00,66.22,66.27,66.22,66.23,99500.0,47.5098,47.5456,47.5098,47.5169,99500.0
2013-08-09 15:30:00,66.23,66.24,66.2,66.22,122400.0,47.5169,47.5241,47.4954,47.5098,122400.0
2013-08-09 15:35:00,66.22,66.23,66.19,66.2,94700.0,47.5098,47.5169,47.4882,47.4954,94700.0
2013-08-09 15:40:00,66.2,66.26,66.19,66.2,119700.0,47.4954,47.5385,47.4882,47.4954,119700.0
2013-08-09 15:45:00,66.2,66.22,66.15,66.19,112700.0,47.4954,47.5098,47.4595,47.4882,112700.0
2013-08-09 15:50:00,66.19,66.22,66.18,66.19,174400.0,47.4882,47.5098,47.4811,47.4882,174400.0
2013-08-09 15:55:00,66.19,66.28,66.18,66.27,400400.0,47.4882,47.5528,47.4811,47.5456,400400.0
2013-08-12 09:30:00,65.89,66.17,65.8,66.13,388800.0,47.273,47.4739,47.2084,47.4452,388800.0
2013-08-12 09:35:00,66.14,66.2,66.14,66.17,151400.0,47.4524,47.4954,47.4524,47.4739,151400.0
2013-08-12 09:40:00,66.17,66.18,66.1,66.15,128900.0,47.4739,47.4811,47.4237,47.4595,128900.0
2013-08-12 09:45:00,66.16,66.32,66.15,66.28,130500.0,47.4667,47.5815,47.4595,47.5528,130500.0
2013-08-12 09:50:00,66.28,66.39,66.28,66.32,130500.0,47.5528,47.6317,47.5528,47.5815,130500.0
2013-08-12 09:55:00,66.33,66.34,66.25,66.31,161500.0,47.5887,47.5959,47.5313,47.5743,161500.0
2013-08-12 10:00:00,66.31,66.45,66.3,66.36,91100.0,47.5743,47.6748,47.5672,47.6102,91100.0
2013-08-12 10:05:00,66.36,66.38,66.25,66.3,59500.0,47.6102,47.6246,47.5313,47.5672,59500.0
2013-08-12 10:10:00,66.29,66.36,66.28,66.28,71000.0,47.56,47.6102,47.5528,47.5528,71000.0
2013-08-12 10:15:00,66.29,66.32,66.28,66.32,127100.0,47.56,47.5815,47.5528,47.5815,127100.0
2013-08-12 10:20:00,66.33,66.37,66.33,66.34,73900.0,47.5887,47.6174,47.5887,47.5959,73900.0
2013-08-12 10:25:00,66.33,66.35,66.31,66.32,67800.0,47.5887,47.603,47.5743,47.5815,67800.0
2013-08-12 10:30:00,66.31,66.37,66.31,66.35,73400.0,47.5743,47.6174,47.5743,47.603,73400.0
2013-08-12 10:35:00,66.34,66.41,66.33,66.38,62400.0,47.5959,47.6461,47.5887,47.6246,62400.0
2013-08-12 10:40:00,66.37,66.43,66.37,66.41,64100.0,47.6174,47.6604,47.6174,47.6461,64100.0
2013-08-12 10:45:00,66.42,66.43,66.4,66.4,64600.0,47.6533,47.6604,47.6389,47.6389,64600.0
2013-08-12 10:50:00,66.39,66.42,66.37,66.37,47200.0,47.6317,47.6533,47.6174,47.6174,47200.0
2013-08-12 10:55:00,66.38,66.43,66.38,66.4,123500.0,47.6246,47.6604,47.6246,47.6389,123500.0
2013-08-12 11:00:00,66.4,66.45,66.39,66.41,81800.0,47.6389,47.6748,47.6317,47.6461,81800.0
2013-08-12 11:05:00,66.41,66.41,66.38,66.39,39300.0,47.6461,47.6461,47.6246,47.6317,39300.0
2013-08-12 11:10:00,66.39,66.39,66.32,66.32,57000.0,47.6317,47.6317,47.5815,47.5815,57000.0
2013-08-12 11:15:00,66.32,66.35,66.32,66.34,47500.0,47.5815,47.603,47.5815,47.5959,47500.0
2013-08-12 11:20:00,66.33,66.37,66.3,66.31,39600.0,47.5887,47.6174,47.5672,47.5743,39600.0
2013-08-12 11:25:00,66.31,66.34,66.29,66.31,75700.0,47.5743,47.5959,47.56,47.5743,75700.0
2013-08-12 11:30:00,66.31,66.37,66.31,66.36,73100.0,47.5743,47.6174,47.5743,47.6102,73100.0
2013-08-12 11:35:00,66.36,66.36,66.32,66.32,44000.0,47.6102,47.6102,47.5815,47.5815,44000.0
2013-08-12 11:40:00,66.32,66.35,66.32,66.33,47400.0,47.5815,47.603,47.5815,47.5887,47400.0
2013-08-12 11:45:00,66.33,66.35,66.28,66.29,106300.0,47.5887,47.603,47.5528,47.56,106300.0
2013-08-12 11:50:00,66.28,66.33,66.28,66.29,43300.0,47.5528,47.5887,47.5528,47.56,43300.0
2013-08-12 11:55:00,66.28,66.29,66.26,66.28,32200.0,47.5528,47.56,47.5385,47.5528,32200.0
2013-08-12 12:00:00,66.28,66.29,66.26,66.28,42800.0,47.5528,47.56,47.5385,47.5528,42800.0
2013-08-12 12:05:00,66.29,66.29,66.26,66.28,34100.0,47.56,47.56,47.5385,47.5528,34100.0
2013-08-12 12:10:00,66.28,66.28,66.23,66.24,149500.0,47.5528,47.5528,47.5169,47.5241,149500.0
2013-08-12 12:15:00,66.23,66.26,66.23,66.24,42300.0,47.5169,47.5385,47.5169,47.5241,42300.0
2013-08-12 12:20:00,66.23,66.3,66.23,66.29,72800.0,47.5169,47.5672,47.5169,47.56,72800.0
2013-08-12 12:25:00,66.29,66.33,66.28,66.3,49000.0,47.56,47.5887,47.5528,47.5672,49000.0
2013-08-12 12:30:00,66.3,66.3,66.2,66.21,68300.0,47.5672,47.5672,47.4954,47.5026,68300.0
2013-08-12 12:35:00,66.21,66.23,66.19,66.2,72000.0,47.5026,47.5169,47.4882,47.4954,72000.0
2013-08-12 12:40:00,66.19,66.25,66.17,66.24,44300.0,47.4882,47.5313,47.4739,47.5241,44300.0
2013-08-12 12:45:00,66.24,66.3,66.24,66.3,36300.0,47.5241,47.5672,47.5241,47.5672,36300.0
2013-08-12 12:50:00,66.3,66.31,66.28,66.3,44100.0,47.5672,47.5743,47.5528,47.5672,44100.0
2013-08-12 12:55:00,66.31,66.37,66.28,66.37,44400.0,47.5743,47.6174,47.5528,47.6174,44400.0
2013-08-12 13:00:00,66.37,66.4,66.34,66.34,47800.0,47.6174,47.6389,47.5959,47.5959,47800.0
2013-08-12 13:05:00,66.34,66.34,66.28,66.28,24200.0,47.5959,47.5959,47.5528,47.5528,24200.0
2013-08-12 13:10:00,66.28,66.29,66.26,66.28,44500.0,47.5528,47.56,47.5385,47.5528,44500.0
2013-08-12 13:15:00,66.28,66.28,66.25,66.28,29000.0,47.5528,47.5528,47.5313,47.5528,29000.0
2013-08-12 13:20:00,66.27,66.28,66.24,66.27,38100.0,47.5456,47.5528,47.5241,47.5456,38100.0
2013-08-12 13:25:00,66.27,66.3,66.25,66.29,21300.0,47.5456,47.5672,47.5313,47.56,21300.0
2013-08-12 13:30:00,66.29,66.33,66.28,66.31,68200.0,47.56,47.5887,47.5528,47.5743,68200.0
2013-08-12 13:35:00,66.32,66.37,66.32,66.34,42600.0,47.5815,47.6174,47.5815,47.5959,42600.0
2013-08-12 13:40:00,66.35,66.38,66.34,66.37,47100.0,47.603,47.6246,47.5959,47.6174,47100.0
2013-08-12 13:45:00,66.36,66.37,66.27,66.28,62000.0,47.6102,47.6174,47.5456,47.5528,62000.0
2013-08-12 13:50:00,66.27,66.28,66.24,66.25,51100.0,47.5456,47.5528,47.5241,47.5313,51100.0
2013-08-12 13:55:00,66.26,66.26,66.18,66.18,56600.0,47.5385,47.5385,47.4811,47.4811,56600.0
2013-08-12 14:00:00,66.19,66.26,66.17,66.26,68600.0,47.4882,47.5385,47.4739,47.5385,68600.0
2013-08-12 14:05:00,66.26,66.33,66.25,66.31,57700.0,47.5385,47.5887,47.5313,47.5743,57700.0
2013-08-12 14:10:00,66.32,66.36,66.32,66.33,64300.0,47.5815,47.6102,47.5815,47.5887,64300.0
2013-08-12 14:15:00,66.32,66.38,66.32,66.38,58000.0,47.5815,47.6246,47.5815,47.6246,58000.0
2013-08-12 14:20:00,66.38,66.45,66.38,66.45,93100.0,47.6246,47.6748,47.6246,47.6748,93100.0
2013-08-12 14:25:00,66.44,66.49,66.42,66.48,120500.0,47.6676,47.7035,47.6533,47.6963,120500.0
2013-08-12 14:30:00,66.48,66.5,66.35,66.38,123100.0,47.6963,47.7106,47.603,47.6246,123100.0
2013-08-12 14:35:00,66.37,66.4,66.35,66.38,66400.0,47.6174,47.6389,47.603,47.6246,66400.0
2013-08-12 14:40:00,66.39,66.44,66.39,66.44,40800.0,47.6317,47.6676,47.6317,47.6676,40800.0
2013-08-12 14:45:00,66.45,66.5,66.41,66.5,64200.0,47.6748,47.7106,47.6461,47.7106,64200.0
2013-08-12 14:50:00,66.49,66.5,66.43,66.43,45200.0,47.7035,47.7106,47.6604,47.6604,45200.0
2013-08-12 14:55:00,66.43,66.47,66.41,66.46,49300.0,47.6604,47.6891,47.6461,47.6819,49300.0
2013-08-12 15:00:00,66.47,66.47,66.43,66.47,62500.0,47.6891,47.6891,47.6604,47.6891,62500.0
2013-08-12 15:05:00,66.46,66.48,66.44,66.44,45300.0,47.6819,47.6963,47.6676,47.6676,45300.0
2013-08-12 15:10:00,66.45,66.54,66.44,66.53,184500.0,47.6748,47.7393,47.6676,47.7322,184500.0
2013-08-12 15:15:00,66.53,66.55,66.51,66.53,91300.0,47.7322,47.7465,47.7178,47.7322,91300.0
2013-08-12 15:20:00,66.53,66.6,66.53,66.6,94500.0,47.7322,47.7824,47.7322,47.7824,94500.0
2013-08-12 15:25:00,66.59,66.62,66.52,66.53,128700.0,47.7752,47.7967,47.725,47.7322,128700.0
2013-08-12 15:30:00,66.52,66.53,66.47,66.48,86600.0,47.725,47.7322,47.6891,47.6963,86600.0
2013-08-12 15:35:00,66.49,66.54,66.48,66.52,101900.0,47.7035,47.7393,47.6963,47.725,101900.0
2013-08-12 15:40:00,66.52,66.58,66.52,66.56,144000.0,47.725,47.768,47.725,47.7537,144000.0
2013-08-12 15:45:00,66.56,66.61,66.55,66.56,165800.0,47.7537,47.7896,47.7465,47.7537,165800.0
2013-08-12 15:50:00,66.56,66.56,66.46,66.46,243800.0,47.7537,47.7537,47.6819,47.6819,243800.0
2013-08-12 15:55:00,66.47,66.53,66.43,66.47,416300.0,47.6891,47.7322,47.6604,47.6891,416300.0
2013-08-13 09:30:00,66.73,66.79,66.53,66.78,314500.0,47.8757,47.9187,47.7322,47.9115,314500.0
2013-08-13 09:35:00,66.77,66.96,66.77,66.93,302000.0,47.9044,48.0407,47.9044,48.0192,302000.0
2013-08-13 09:40:00,66.93,66.95,66.84,66.9,166900.0,48.0192,48.0335,47.9546,47.9976,166900.0
2013-08-13 09:45:00,66.9,67.09,66.88,67.05,784500.0,47.9976,48.1339,47.9833,48.1052,784500.0
2013-08-13 09:50:00,67.05,67.06,66.9,66.9,198000.0,48.1052,48.1124,47.9976,47.9976,198000.0
2013-08-13 09:55:00,66.91,66.99,66.88,66.98,194200.0,48.0048,48.0622,47.9833,48.055,194200.0
2013-08-13 10:00:00,66.98,66.98,66.75,66.75,212300.0,48.055,48.055,47.89,47.89,212300.0
2013-08-13 10:05:00,66.76,66.88,66.75,66.88,199300.0,47.8972,47.9833,47.89,47.9833,199300.0
2013-08-13 10:10:00,66.87,66.88,66.79,66.83,160100.0,47.9761,47.9833,47.9187,47.9474,160100.0
2013-08-13 10:15:00,66.82,66.84,66.7,66.74,189700.0,47.9402,47.9546,47.8541,47.8828,189700.0
2013-08-13 10:20:00,66.74,66.86,66.74,66.83,92400.0,47.8828,47.9689,47.8828,47.9474,92400.0
2013-08-13 10:25:00,66.83,66.9,66.81,66.9,129700.0,47.9474,47.9976,47.9331,47.9976,129700.0
2013-08-13 10:30:00,66.89,66.94,66.83,66.92,94500.0,47.9905,48.0263,47.9474,48.012,94500.0
2013-08-13 10:35:00,66.91,66.95,66.89,66.95,86400.0,48.0048,48.0335,47.9905,48.0335,86400.0
2013-08-13 10:40:00,66.94,66.98,66.92,66.92,114000.0,48.0263,48.055,48.012,48.012,114000.0
2013-08-13 10:45:00,66.92,66.92,66.84,66.9,91500.0,48.012,48.012,47.9546,47.9976,91500.0
2013-08-13 10:50:00,66.91,67.0,66.89,66.91,166200.0,48.0048,48.0694,47.9905,48.0048,166200.0
2013-08-13 10:55:00,66.9,66.95,66.89,66.95,71700.0,47.9976,48.0335,47.9905,48.0335,71700.0
2013-08-13 11:00:00,66.94,67.01,66.9,66.99,184100.0,48.0263,48.0765,47.9976,48.0622,184100.0
2013-08-13 11:05:00,66.99,67.0,66.95,66.98,105200.0,48.0622,48.0694,48.0335,48.055,105200.0
2013-08-13 11:10:00,66.99,67.02,66.98,67.01,176600.0,48.0622,48.0837,48.055,48.0765,176600.0
2013-08-13 11:15:00,67.01,67.03,66.99,67.02,128900.0,48.0765,48.0909,48.0622,48.0837,128900.0
2013-08-13 11:20:00,67.02,67.11,67.02,67.1,114700.0,48.0837,48.1483,48.0837,48.1411,114700.0
2013-08-13 11:25:00,67.1,67.1,67.04,67.04,111600.0,48.1411,48.1411,48.0981,48.0981,111600.0
2013-08-13 11:30:00,67.05,67.12,67.05,67.12,118200.0,48.1052,48.1555,48.1052,48.1555,118200.0
2013-08-13 11:35:00,67.13,67.14,67.04,67.05,110500.0,48.1626,48.1698,48.0981,48.1052,110500.0
2013-08-13 11:40:00,67.04,67.05,66.99,66.99,84300.0,48.0981,48.1052,48.0622,48.0622,84300.0
2013-08-13 11:45:00,66.99,67.07,66.99,67.06,90900.0,48.0622,48.1196,48.0622,48.1124,90900.0
2013-08-13 11:50:00,67.07,67.1,67.05,67.07,57000.0,48.1196,48.1411,48.1052,48.1196,57000.0
2013-08-13 11:55:00,67.07,67.09,67.05,67.06,43300.0,48.1196,48.1339,48.1052,48.1124,43300.0
2013-08-13 12:00:00,67.06,67.07,67.04,67.07,72000.0,48.1124,48.1196,48.0981,48.1196,72000.0
2013-08-13 12:05:00,67.07,67.08,67.05,67.08,72900.0,48.1196,48.1268,48.1052,48.1268,72900.0
2013-08-13 12:10:00,67.08,67.11,67.08,67.11,46700.0,48.1268,48.1483,48.1268,48.1483,46700.0
2013-08-13 12:15:00,67.11,67.19,67.1,67.17,82800.0,48.1483,48.2057,48.1411,48.1913,82800.0
2013-08-13 12:20:00,67.17,67.2,67.14,67.17,105800.0,48.1913,48.2129,48.1698,48.1913,105800.0
2013-08-13 12:25:00,67.17,67.24,67.16,67.16,132200.0,48.1913,48.2416,48.1842,48.1842,132200.0
2013-08-13 12:30:00,67.17,67.22,67.15,67.15,114000.0,48.1913,48.2272,48.177,48.177,114000.0
2013-08-13 12:35:00,67.16,67.2,67.13,67.14,88600.0,48.1842,48.2129,48.1626,48.1698,88600.0
2013-08-13 12:40:00,67.14,67.18,67.11,67.13,72100.0,48.1698,48.1985,48.1483,48.1626,72100.0
2013-08-13 12:45:00,67.14,67.17,67.14,67.15,79600.0,48.1698,48.1913,48.1698,48.177,79600.0
2013-08-13 12:50:00,67.16,67.16,67.13,67.14,68800.0,48.1842,48.1842,48.1626,48.1698,68800.0
2013-08-13 12:55:00,67.14,67.14,67.11,67.12,69200.0,48.1698,48.1698,48.1483,48.1555,69200.0
2013-08-13 13:00:00,67.12,67.15,67.11,67.14,71100.0,48.1555,48.177,48.1483,48.1698,71100.0
2013-08-13 13:05:00,67.13,67.15,67.12,67.13,46400.0,48.1626,48.177,48.1555,48.1626,46400.0
2013-08-13 13:10:00,67.13,67.21,67.13,67.2,110500.0,48.1626,48.22,48.1626,48.2129,110500.0
2013-08-13 13:15:00,67.2,67.24,67.18,67.24,228300.0,48.2129,48.2416,48.1985,48.2416,228300.0
2013-08-13 13:20:00,67.24,67.3,67.22,67.26,163700.0,48.2416,48.2846,48.2272,48.2559,163700.0
2013-08-13 13:25:00,67.26,67.37,67.26,67.33,113500.0,48.2559,48.3348,48.2559,48.3061,113500.0
2013-08-13 13:30:00,67.32,67.34,67.3,67.33,130500.0,48.299,48.3133,48.2846,48.3061,130500.0
2013-08-13 13:35:00,67.32,67.32,67.27,67.3,138100.0,48.299,48.299,48.2631,48.2846,138100.0
2013-08-13 13:40:00,67.31,67.34,67.29,67.34,76900.0,48.2918,48.3133,48.2774,48.3133,76900.0
2013-08-13 13:45:00,67.34,67.45,67.34,67.37,176600.0,48.3133,48.3922,48.3133,48.3348,176600.0
2013-08-13 13:50:00,67.37,67.4,67.34,67.37,62100.0,48.3348,48.3564,48.3133,48.3348,62100.0
2013-08-13 13:55:00,67.37,67.42,67.35,67.35,97400.0,48.3348,48.3707,48.3205,48.3205,97400.0
2013-08-13 14:00:00,67.35,67.38,67.35,67.36,35900.0,48.3205,48.342,48.3205,48.3277,35900.0
2013-08-13 14:05:00,67.36,67.38,67.32,67.37,89400.0,48.3277,48.342,48.299,48.3348,89400.0
2013-08-13 14:10:00,67.37,67.38,67.34,67.37,135400.0,48.3348,48.342,48.3133,48.3348,135400.0
2013-08-13 14:15:00,67.37,67.4,67.37,67.38,42300.0,48.3348,48.3564,48.3348,48.342,42300.0
2013-08-13 14:20:00,67.39,67.41,67.38,67.39,147500.0,48.3492,48.3635,48.342,48.3492,147500.0
2013-08-13 14:25:00,67.4,67.41,67.33,67.33,89000.0,48.3564,48.3635,48.3061,48.3061,89000.0
2013-08-13 14:30:00,67.33,67.37,67.26,67.28,180900.0,48.3061,48.3348,48.2559,48.2703,180900.0
2013-08-13 14:35:00,67.28,67.34,67.27,67.32,136000.0,48.2703,48.3133,48.2631,48.299,136000.0
2013-08-13 14:40:00,67.32,67.35,67.3,67.33,60100.0,48.299,48.3205,48.2846,48.3061,60100.0
2013-08-13 14:45:00,67.32,67.33,67.24,67.26,107400.0,48.299,48.3061,48.2416,48.2559,107400.0
2013-08-13 14:50:00,67.26,67.3,67.22,67.28,83800.0,48.2559,48.2846,48.2272,48.2703,83800.0
2013-08-13 14:55:00,67.28,67.34,67.25,67.31,73700.0,48.2703,48.3133,48.2487,48.2918,73700.0
2013-08-13 15:00:00,67.32,67.37,67.32,67.33,71000.0,48.299,48.3348,48.299,48.3061,71000.0
2013-08-13 15:05:00,67.33,67.39,67.33,67.39,108600.0,48.3061,48.3492,48.3061,48.3492,108600.0
2013-08-13 15:10:00,67.38,67.43,67.38,67.41,230600.0,48.342,48.3779,48.342,48.3635,230600.0
2013-08-13 15:15:00,67.4,67.4,67.36,67.4,109900.0,48.3564,48.3564,48.3277,48.3564,109900.0
2013-08-13 15:20:00,67.39,67.45,67.39,67.44,143700.0,48.3492,48.3922,48.3492,48.3851,143700.0
2013-08-13 15:25:00,67.45,67.45,67.39,67.39,78500.0,48.3922,48.3922,48.3492,48.3492,78500.0
2013-08-13 15:30:00,67.4,67.4,67.29,67.3,123500.0,48.3564,48.3564,48.2774,48.2846,123500.0
2013-08-13 15:35:00,67.3,67.3,67.24,67.25,177200.0,48.2846,48.2846,48.2416,48.2487,177200.0
2013-08-13 15:40:00,67.26,67.26,67.21,67.22,145200.0,48.2559,48.2559,48.22,48.2272,145200.0
2013-08-13 15:45:00,67.23,67.27,67.21,67.27,191700.0,48.2344,48.2631,48.22,48.2631,191700.0
2013-08-13 15:50:00,67.26,67.27,67.21,67.23,271600.0,48.2559,48.2631,48.22,48.2344,271600.0
2013-08-13 15:55:00,67.23,67.27,67.22,67.25,502100.0,48.2344,48.2631,48.2272,48.2487,502100.0
2013-08-14 09:30:00,67.08,67.22,66.9,66.98,258700.0,48.1268,48.2272,47.9976,48.055,258700.0
2013-08-14 09:35:00,66.97,67.14,66.93,67.1,162500.0,48.0479,48.1698,48.0192,48.1411,162500.0
2013-08-14 09:40:00,67.1,67.16,67.01,67.04,97300.0,48.1411,48.1842,48.0765,48.0981,97300.0
2013-08-14 09:45:00,67.04,67.2,66.97,67.09,240500.0,48.0981,48.2129,48.0479,48.1339,240500.0
2013-08-14 09:50:00,67.09,67.19,67.07,67.16,107000.0,48.1339,48.2057,48.1196,48.1842,107000.0
2013-08-14 09:55:00,67.16,67.17,67.1,67.15,152000.0,48.1842,48.1913,48.1411,48.177,152000.0
2013-08-14 10:00:00,67.16,67.17,67.09,67.09,108300.0,48.1842,48.1913,48.1339,48.1339,108300.0
2013-08-14 10:05:00,67.09,67.09,66.94,66.97,308600.0,48.1339,48.1339,48.0263,48.0479,308600.0
2013-08-14 10:10:00,66.97,66.98,66.86,66.89,155100.0,48.0479,48.055,47.9689,47.9905,155100.0
2013-08-14 10:15:00,66.89,66.92,66.85,66.9,100500.0,47.9905,48.012,47.9618,47.9976,100500.0
2013-08-14 10:20:00,66.89,66.98,66.86,66.98,91500.0,47.9905,48.055,47.9689,48.055,91500.0
2013-08-14 10:25:00,66.98,66.98,66.89,66.9,60200.0,48.055,48.055,47.9905,47.9976,60200.0
2013-08-14 10:30:00,66.9,66.94,66.88,66.93,97500.0,47.9976,48.0263,47.9833,48.0192,97500.0
2013-08-14 10:35:00,66.93,66.93,66.84,66.86,285900.0,48.0192,48.0192,47.9546,47.9689,285900.0
2013-08-14 10:40:00,66.85,66.89,66.81,66.89,164700.0,47.9618,47.9905,47.9331,47.9905,164700.0
2013-08-14 10:45:00,66.9,66.9,66.69,66.7,165000.0,47.9976,47.9976,47.847,47.8541,165000.0
2013-08-14 10:50:00,66.7,66.79,66.63,66.79,236100.0,47.8541,47.9187,47.8039,47.9187,236100.0
2013-08-14 10:55:00,66.78,66.89,66.78,66.8,119000.0,47.9115,47.9905,47.9115,47.9259,119000.0
2013-08-14 11:00:00,66.8,66.86,66.78,66.8,126700.0,47.9259,47.9689,47.9115,47.9259,126700.0
2013-08-14 11:05:00,66.81,66.81,66.78,66.79,81800.0,47.9331,47.9331,47.9115,47.9187,81800.0
2013-08-14 11:10:00,66.78,66.85,66.78,66.81,122100.0,47.9115,47.9618,47.9115,47.9331,122100.0
2013-08-14 11:15:00,66.82,66.83,66.77,66.82,85000.0,47.9402,47.9474,47.9044,47.9402,85000.0
2013-08-14 11:20:00,66.81,66.81,66.77,66.77,42800.0,47.9331,47.9331,47.9044,47.9044,42800.0
2013-08-14 11:25:00,66.77,66.87,66.74,66.86,90100.0,47.9044,47.9761,47.8828,47.9689,90100.0
2013-08-14 11:30:00,66.87,66.95,66.86,66.93,115100.0,47.9761,48.0335,47.9689,48.0192,115100.0
2013-08-14 11:35:00,66.94,66.94,66.9,66.91,26300.0,48.0263,48.0263,47.9976,48.0048,26300.0
2013-08-14 11:40:00,66.91,66.93,66.9,66.9,60000.0,48.0048,48.0192,47.9976,47.9976,60000.0
2013-08-14 11:45:00,66.91,66.94,66.88,66.92,52500.0,48.0048,48.0263,47.9833,48.012,52500.0
2013-08-14 11:50:00,66.92,67.02,66.87,66.94,279600.0,48.012,48.0837,47.9761,48.0263,279600.0
2013-08-14 11:55:00,66.94,66.99,66.9,66.92,106100.0,48.0263,48.0622,47.9976,48.012,106100.0
2013-08-14 12:00:00,66.91,66.99,66.9,66.99,68100.0,48.0048,48.0622,47.9976,48.0622,68100.0
2013-08-14 12:05:00,66.98,67.06,66.97,66.98,84900.0,48.055,48.1124,48.0479,48.055,84900.0
2013-08-14 12:10:00,66.98,67.04,66.95,67.02,104400.0,48.055,48.0981,48.0335,48.0837,104400.0
2013-08-14 12:15:00,67.02,67.09,67.0,67.08,84400.0,48.0837,48.1339,48.0694,48.1268,84400.0
2013-08-14 12:20:00,67.09,67.12,67.06,67.12,125100.0,48.1339,48.1555,48.1124,48.1555,125100.0
2013-08-14 12:25:00,67.11,67.19,67.11,67.17,125900.0,48.1483,48.2057,48.1483,48.1913,125900.0
2013-08-14 12:30:00,67.18,67.19,67.15,67.16,81200.0,48.1985,48.2057,48.177,48.1842,81200.0
2013-08-14 12:35:00,67.15,67.19,67.14,67.19,137200.0,48.177,48.2057,48.1698,48.2057,137200.0
2013-08-14 12:40:00,67.18,67.19,67.14,67.15,50900.0,48.1985,48.2057,48.1698,48.177,50900.0
2013-08-14 12:45:00,67.15,67.17,67.13,67.17,46600.0,48.177,48.1913,48.1626,48.1913,46600.0
2013-08-14 12:50:00,67.16,67.18,67.13,67.14,60500.0,48.1842,48.1985,48.1626,48.1698,60500.0
2013-08-14 12:55:00,67.14,67.16,67.08,67.09,41000.0,48.1698,48.1842,48.1268,48.1339,41000.0
2013-08-14 13:00:00,67.1,67.1,67.05,67.06,44700.0,48.1411,48.1411,48.1052,48.1124,44700.0
2013-08-14 13:05:00,67.05,67.06,67.0,67.01,53200.0,48.1052,48.1124,48.0694,48.0765,53200.0
2013-08-14 13:10:00,67.02,67.02,66.96,66.97,50900.0,48.0837,48.0837,48.0407,48.0479,50900.0
2013-08-14 13:15:00,66.97,67.0,66.96,67.0,35200.0,48.0479,48.0694,48.0407,48.0694,35200.0
2013-08-14 13:20:00,67.01,67.01,66.99,67.0,36600.0,48.0765,48.0765,48.0622,48.0694,36600.0
2013-08-14 13:25:00,67.0,67.0,66.96,66.96,31000.0,48.0694,48.0694,48.0407,48.0407,31000.0
2013-08-14 13:30:00,66.95,66.95,66.83,66.89,110300.0,48.0335,48.0335,47.9474,47.9905,110300.0
2013-08-14 13:35:00,66.89,66.95,66.86,66.91,50500.0,47.9905,48.0335,47.9689,48.0048,50500.0
2013-08-14 13:40:00,66.91,66.94,66.89,66.91,42000.0,48.0048,48.0263,47.9905,48.0048,42000.0
2013-08-14 13:45:00,66.9,66.9,66.86,66.88,62100.0,47.9976,47.9976,47.9689,47.9833,62100.0
2013-08-14 13:50:00,66.89,66.94,66.87,66.89,54800.0,47.9905,48.0263,47.9761,47.9905,54800.0
2013-08-14 13:55:00,66.88,66.89,66.8,66.87,144000.0,47.9833,47.9905,47.9259,47.9761,144000.0
2013-08-14 14:00:00,66.88,66.94,66.87,66.93,87000.0,47.9833,48.0263,47.9761,48.0192,87000.0
2013-08-14 14:05:00,66.92,67.04,66.91,67.02,140300.0,48.012,48.0981,48.0048,48.0837,140300.0
2013-08-14 14:10:00,67.01,67.02,66.92,66.96,57400.0,48.0765,48.0837,48.012,48.0407,57400.0
2013-08-14 14:15:00,66.96,67.04,66.95,67.02,267700.0,48.0407,48.0981,48.0335,48.0837,267700.0
2013-08-14 14:20:00,67.01,67.06,67.0,67.03,58600.0,48.0765,48.1124,48.0694,48.0909,58600.0
2013-08-14 14:25:00,67.03,67.05,67.01,67.02,47700.0,48.0909,48.1052,48.0765,48.0837,47700.0
2013-08-14 14:30:00,67.02,67.08,67.01,67.03,80600.0,48.0837,48.1268,48.0765,48.0909,80600.0
2013-08-14 14:35:00,67.03,67.06,67.01,67.05,84300.0,48.0909,48.1124,48.0765,48.1052,84300.0
2013-08-14 14:40:00,67.05,67.06,67.0,67.04,94700.0,48.1052,48.1124,48.0694,48.0981,94700.0
2013-08-14 14:45:00,67.04,67.12,67.02,67.11,164100.0,48.0981,48.1555,48.0837,48.1483,164100.0
2013-08-14 14:50:00,67.11,67.15,67.06,67.07,130500.0,48.1483,48.177,48.1124,48.1196,130500.0
2013-08-14 14:55:00,67.07,67.12,67.06,67.1,71700.0,48.1196,48.1555,48.1124,48.1411,71700.0
2013-08-14 15:00:00,67.09,67.13,67.07,67.08,73900.0,48.1339,48.1626,48.1196,48.1268,73900.0
2013-08-14 15:05:00,67.09,67.11,67.05,67.09,115900.0,48.1339,48.1483,48.1052,48.1339,115900.0
2013-08-14 15:10:00,67.1,67.16,67.07,67.13,63800.0,48.1411,48.1842,48.1196,48.1626,63800.0
2013-08-14 15:15:00,67.12,67.15,67.08,67.08,51900.0,48.1555,48.177,48.1268,48.1268,51900.0
2013-08-14 15:20:00,67.08,67.13,67.06,67.06,81800.0,48.1268,48.1626,48.1124,48.1124,81800.0
2013-08-14 15:25:00,67.05,67.07,67.03,67.04,128800.0,48.1052,48.1196,48.0909,48.0981,128800.0
2013-08-14 15:30:00,67.04,67.04,66.99,66.99,98600.0,48.0981,48.0981,48.0622,48.0622,98600.0
2013-08-14 15:35:00,66.99,66.99,66.94,66.95,128400.0,48.0622,48.0622,48.0263,48.0335,128400.0
2013-08-14 15:40:00,66.95,66.97,66.94,66.97,89600.0,48.0335,48.0479,48.0263,48.0479,89600.0
2013-08-14 15:45:00,66.97,66.98,66.91,66.93,190600.0,48.0479,48.055,48.0048,48.0192,190600.0
2013-08-14 15:50:00,66.94,66.96,66.92,66.94,182300.0,48.0263,48.0407,48.012,48.0263,182300.0
2013-08-14 15:55:00,66.94,66.95,66.9,66.95,346400.0,48.0263,48.0335,47.9976,48.0335,346400.0
2013-08-15 09:30:00,66.35,66.43,66.29,66.43,428000.0,47.603,47.6604,47.56,47.6604,428000.0
2013-08-15 09:35:00,66.42,66.49,66.34,66.49,215100.0,47.6533,47.7035,47.5959,47.7035,215100.0
2013-08-15 09:40:00,66.48,66.52,66.44,66.47,132500.0,47.6963,47.725,47.6676,47.6891,132500.0
2013-08-15 09:45:00,66.46,66.55,66.44,66.44,146500.0,47.6819,47.7465,47.6676,47.6676,146500.0
2013-08-15 09:50:00,66.43,66.44,66.34,66.42,177300.0,47.6604,47.6676,47.5959,47.6533,177300.0
2013-08-15 09:55:00,66.42,66.44,66.39,66.4,223300.0,47.6533,47.6676,47.6317,47.6389,223300.0
2013-08-15 10:00:00,66.4,66.46,66.34,66.43,183400.0,47.6389,47.6819,47.5959,47.6604,183400.0
2013-08-15 10:05:00,66.44,66.44,66.33,66.38,191800.0,47.6676,47.6676,47.5887,47.6246,191800.0
2013-08-15 10:10:00,66.38,66.39,66.2,66.26,212000.0,47.6246,47.6317,47.4954,47.5385,212000.0
2013-08-15 10:15:00,66.25,66.28,66.21,66.27,102000.0,47.5313,47.5528,47.5026,47.5456,102000.0
2013-08-15 10:20:00,66.27,66.35,66.25,66.33,100100.0,47.5456,47.603,47.5313,47.5887,100100.0
2013-08-15 10:25:00,66.34,66.49,66.3,66.42,114000.0,47.5959,47.7035,47.5672,47.6533,114000.0
2013-08-15 10:30:00,66.42,66.44,66.33,66.4,90900.0,47.6533,47.6676,47.5887,47.6389,90900.0
2013-08-15 10:35:00,66.39,66.42,66.36,66.38,54700.0,47.6317,47.6533,47.6102,47.6246,54700.0
2013-08-15 10:40:00,66.37,66.41,66.32,66.33,125800.0,47.6174,47.6461,47.5815,47.5887,125800.0
2013-08-15 10:45:00,66.33,66.37,66.28,66.34,81100.0,47.5887,47.6174,47.5528,47.5959,81100.0
2013-08-15 10:50:00,66.34,66.34,66.26,66.3,225600.0,47.5959,47.5959,47.5385,47.5672,225600.0
2013-08-15 10:55:00,66.31,66.36,66.28,66.36,140300.0,47.5743,47.6102,47.5528,47.6102,140300.0
2013-08-15 11:00:00,66.36,66.38,66.31,66.36,350700.0,47.6102,47.6246,47.5743,47.6102,350700.0
2013-08-15 11:05:00,66.37,66.42,66.35,66.42,108800.0,47.6174,47.6533,47.603,47.6533,108800.0
2013-08-15 11:10:00,66.42,66.46,66.4,66.41,88700.0,47.6533,47.6819,47.6389,47.6461,88700.0
2013-08-15 11:15:00,66.42,66.5,66.42,66.48,63700.0,47.6533,47.7106,47.6533,47.6963,63700.0
2013-08-15 11:20:00,66.49,66.55,66.47,66.48,134900.0,47.7035,47.7465,47.6891,47.6963,134900.0
2013-08-15 11:25:00,66.47,66.54,66.47,66.47,40100.0,47.6891,47.7393,47.6891,47.6891,40100.0
2013-08-15 11:30:00,66.48,66.59,66.46,66.58,136700.0,47.6963,47.7752,47.6819,47.768,136700.0
2013-08-15 11:35:00,66.58,66.6,66.56,66.59,176100.0,47.768,47.7824,47.7537,47.7752,176100.0
2013-08-15 11:40:00,66.59,66.59,66.53,66.54,66200.0,47.7752,47.7752,47.7322,47.7393,66200.0
2013-08-15 11:45:00,66.55,66.61,66.55,66.59,38300.0,47.7465,47.7896,47.7465,47.7752,38300.0
2013-08-15 11:50:00,66.59,66.61,66.56,66.61,55300.0,47.7752,47.7896,47.7537,47.7896,55300.0
2013-08-15 11:55:00,66.61,66.67,66.59,66.59,99700.0,47.7896,47.8326,47.7752,47.7752,99700.0
2013-08-15 12:00:00,66.6,66.61,66.55,66.59,43300.0,47.7824,47.7896,47.7465,47.7752,43300.0
2013-08-15 12:05:00,66.59,66.6,66.56,66.59,22900.0,47.7752,47.7824,47.7537,47.7752,22900.0
2013-08-15 12:10:00,66.6,66.6,66.55,66.57,23100.0,47.7824,47.7824,47.7465,47.7609,23100.0
2013-08-15 12:15:00,66.57,66.66,66.56,66.63,79000.0,47.7609,47.8254,47.7537,47.8039,79000.0
2013-08-15 12:20:00,66.63,66.64,66.6,66.6,34900.0,47.8039,47.8111,47.7824,47.7824,34900.0
2013-08-15 12:25:00,66.6,66.62,66.58,66.59,37400.0,47.7824,47.7967,47.768,47.7752,37400.0
2013-08-15 12:30:00,66.59,66.68,66.59,66.62,37800.0,47.7752,47.8398,47.7752,47.7967,37800.0
2013-08-15 12:35:00,66.61,66.61,66.54,66.55,36400.0,47.7896,47.7896,47.7393,47.7465,36400.0
2013-08-15 12:40:00,66.54,66.56,66.52,66.54,36500.0,47.7393,47.7537,47.725,47.7393,36500.0
2013-08-15 12:45:00,66.55,66.57,66.48,66.48,37300.0,47.7465,47.7609,47.6963,47.6963,37300.0
2013-08-15 12:50:00,66.49,66.56,66.48,66.54,27800.0,47.7035,47.7537,47.6963,47.7393,27800.0
2013-08-15 12:55:00,66.54,66.55,66.48,66.48,48300.0,47.7393,47.7465,47.6963,47.6963,48300.0
2013-08-15 13:00:00,66.48,66.5,66.43,66.44,57000.0,47.6963,47.7106,47.6604,47.6676,57000.0
2013-08-15 13:05:00,66.44,66.47,66.4,66.45,78300.0,47.6676,47.6891,47.6389,47.6748,78300.0
2013-08-15 13:10:00,66.45,66.47,66.4,66.44,171300.0,47.6748,47.6891,47.6389,47.6676,171300.0
2013-08-15 13:15:00,66.43,66.53,66.4,66.52,163800.0,47.6604,47.7322,47.6389,47.725,163800.0
2013-08-15 13:20:00,66.51,66.54,66.47,66.48,53500.0,47.7178,47.7393,47.6891,47.6963,53500.0
2013-08-15 13:25:00,66.47,66.53,66.45,66.51,89800.0,47.6891,47.7322,47.6748,47.7178,89800.0
2013-08-15 13:30:00,66.51,66.64,66.51,66.61,70300.0,47.7178,47.8111,47.7178,47.7896,70300.0
2013-08-15 13:35:00,66.62,66.68,66.62,66.63,91900.0,47.7967,47.8398,47.7967,47.8039,91900.0
2013-08-15 13:40:00,66.62,66.68,66.61,66.67,47900.0,47.7967,47.8398,47.7896,47.8326,47900.0
2013-08-15 13:45:00,66.67,66.72,66.66,66.7,66500.0,47.8326,47.8685,47.8254,47.8541,66500.0
2013-08-15 13:50:00,66.7,66.72,66.7,66.71,125200.0,47.8541,47.8685,47.8541,47.8613,125200.0
2013-08-15 13:55:00,66.71,66.74,66.68,66.72,181000.0,47.8613,47.8828,47.8398,47.8685,181000.0
2013-08-15 14:00:00,66.72,66.74,66.59,66.59,130500.0,47.8685,47.8828,47.7752,47.7752,130500.0
2013-08-15 14:05:00,66.59,66.64,66.57,66.64,180700.0,47.7752,47.8111,47.7609,47.8111,180700.0
2013-08-15 14:10:00,66.64,66.7,66.62,66.65,113000.0,47.8111,47.8541,47.7967,47.8183,113000.0
2013-08-15 14:15:00,66.65,66.67,66.62,66.65,101700.0,47.8183,47.8326,47.7967,47.8183,101700.0
2013-08-15 14:20:00,66.65,66.65,66.62,66.65,70400.0,47.8183,47.8183,47.7967,47.8183,70400.0
2013-08-15 14:25:00,66.65,66.72,66.64,66.71,158800.0,47.8183,47.8685,47.8111,47.8613,158800.0
2013-08-15 14:30:00,66.71,66.81,66.7,66.79,154900.0,47.8613,47.9331,47.8541,47.9187,154900.0
2013-08-15 14:35:00,66.8,66.82,66.78,66.79,146000.0,47.9259,47.9402,47.9115,47.9187,146000.0
2013-08-15 14:40:00,66.79,66.87,66.79,66.84,141500.0,47.9187,47.9761,47.9187,47.9546,141500.0
2013-08-15 14:45:00,66.85,66.86,66.84,66.86,104400.0,47.9618,47.9689,47.9546,47.9689,104400.0
2013-08-15 14:50:00,66.86,66.86,66.82,66.85,165900.0,47.9689,47.9689,47.9402,47.9618,165900.0
2013-08-15 14:55:00,66.84,66.85,66.79,66.83,105700.0,47.9546,47.9618,47.9187,47.9474,105700.0
2013-08-15 15:00:00,66.84,66.84,66.77,66.78,105400.0,47.9546,47.9546,47.9044,47.9115,105400.0
2013-08-15 15:05:00,66.79,66.84,66.78,66.78,91900.0,47.9187,47.9546,47.9115,47.9115,91900.0
2013-08-15 15:10:00,66.78,66.79,66.68,66.73,267400.0,47.9115,47.9187,47.8398,47.8757,267400.0
2013-08-15 15:15:00,66.72,66.8,66.69,66.79,155900.0,47.8685,47.9259,47.847,47.9187,155900.0
2013-08-15 15:20:00,66.79,66.82,66.76,66.8,138600.0,47.9187,47.9402,47.8972,47.9259,138600.0
2013-08-15 15:25:00,66.8,66.81,66.76,66.8,180900.0,47.9259,47.9331,47.8972,47.9259,180900.0
2013-08-15 15:30:00,66.8,66.82,66.77,66.77,269100.0,47.9259,47.9402,47.9044,47.9044,269100.0
2013-08-15 15:35:00,66.77,66.84,66.77,66.84,222800.0,47.9044,47.9546,47.9044,47.9546,222800.0
2013-08-15 15:40:00,66.83,66.91,66.83,66.9,227500.0,47.9474,48.0048,47.9474,47.9976,227500.0
2013-08-15 15:45:00,66.89,66.95,66.88,66.9,206200.0,47.9905,48.0335,47.9833,47.9976,206200.0
2013-08-15 15:50:00,66.9,66.91,66.88,66.9,310300.0,47.9976,48.0048,47.9833,47.9976,310300.0
2013-08-15 15:55:00,66.9,66.95,66.89,66.92,541800.0,47.9976,48.0335,47.9905,48.012,541800.0
2013-08-16 09:30:00,66.74,66.99,66.69,66.9,1281700.0,47.8828,48.0622,47.847,47.9976,1281700.0
2013-08-16 09:35:00,66.9,66.91,66.75,66.84,134900.0,47.9976,48.0048,47.89,47.9546,134900.0
2013-08-16 09:40:00,66.83,66.87,66.79,66.82,163200.0,47.9474,47.9761,47.9187,47.9402,163200.0
2013-08-16 09:45:00,66.81,66.9,66.8,66.84,119400.0,47.9331,47.9976,47.9259,47.9546,119400.0
2013-08-16 09:50:00,66.85,66.89,66.83,66.89,193900.0,47.9618,47.9905,47.9474,47.9905,193900.0
2013-08-16 09:55:00,66.88,66.92,66.85,66.92,200400.0,47.9833,48.012,47.9618,48.012,200400.0
2013-08-16 10:00:00,66.92,66.97,66.86,66.95,176900.0,48.012,48.0479,47.9689,48.0335,176900.0
2013-08-16 10:05:00,66.96,67.03,66.96,66.99,386400.0,48.0407,48.0909,48.0407,48.0622,386400.0
2013-08-16 10:10:00,66.99,67.05,66.97,67.0,236700.0,48.0622,48.1052,48.0479,48.0694,236700.0
2013-08-16 10:15:00,67.01,67.04,66.97,66.99,145800.0,48.0765,48.0981,48.0479,48.0622,145800.0
2013-08-16 10:20:00,66.99,67.01,66.97,67.0,152100.0,48.0622,48.0765,48.0479,48.0694,152100.0
2013-08-16 10:25:00,67.0,67.01,66.95,66.99,123200.0,48.0694,48.0765,48.0335,48.0622,123200.0
2013-08-16 10:30:00,66.99,67.0,66.94,66.99,224800.0,48.0622,48.0694,48.0263,48.0622,224800.0
2013-08-16 10:35:00,66.99,67.12,66.99,67.11,177100.0,48.0622,48.1555,48.0622,48.1483,177100.0
2013-08-16 10:40:00,67.11,67.17,67.01,67.08,177400.0,48.1483,48.1913,48.0765,48.1268,177400.0
2013-08-16 10:45:00,67.07,67.15,67.07,67.1,108100.0,48.1196,48.177,48.1196,48.1411,108100.0
2013-08-16 10:50:00,67.1,67.19,67.09,67.18,332700.0,48.1411,48.2057,48.1339,48.1985,332700.0
2013-08-16 10:55:00,67.18,67.19,67.14,67.15,85800.0,48.1985,48.2057,48.1698,48.177,85800.0
2013-08-16 11:00:00,67.15,67.24,67.14,67.24,218000.0,48.177,48.2416,48.1698,48.2416,218000.0
2013-08-16 11:05:00,67.24,67.28,67.2,67.23,105200.0,48.2416,48.2703,48.2129,48.2344,105200.0
2013-08-16 11:10:00,67.24,67.26,67.22,67.24,76600.0,48.2416,48.2559,48.2272,48.2416,76600.0
2013-08-16 11:15:00,67.24,67.38,67.24,67.35,106000.0,48.2416,48.342,48.2416,48.3205,106000.0
2013-08-16 11:20:00,67.36,67.36,67.3,67.3,76300.0,48.3277,48.3277,48.2846,48.2846,76300.0
2013-08-16 11:25:00,67.31,67.32,67.28,67.31,142500.0,48.2918,48.299,48.2703,48.2918,142500.0
2013-08-16 11:30:00,67.3,67.34,67.29,67.3,117200.0,48.2846,48.3133,48.2774,48.2846,117200.0
2013-08-16 11:35:00,67.31,67.39,67.3,67.38,75800.0,48.2918,48.3492,48.2846,48.342,75800.0
2013-08-16 11:40:00,67.37,67.41,67.36,67.4,76100.0,48.3348,48.3635,48.3277,48.3564,76100.0
2013-08-16 11:45:00,67.4,67.42,67.34,67.35,52200.0,48.3564,48.3707,48.3133,48.3205,52200.0
2013-08-16 11:50:00,67.34,67.34,67.23,67.25,80300.0,48.3133,48.3133,48.2344,48.2487,80300.0
2013-08-16 11:55:00,67.26,67.28,67.2,67.21,53500.0,48.2559,48.2703,48.2129,48.22,53500.0
2013-08-16 12:00:00,67.2,67.25,67.15,67.23,105900.0,48.2129,48.2487,48.177,48.2344,105900.0
2013-08-16 12:05:00,67.22,67.23,67.17,67.18,45900.0,48.2272,48.2344,48.1913,48.1985,45900.0
2013-08-16 12:10:00,67.19,67.21,67.15,67.18,45400.0,48.2057,48.22,48.177,48.1985,45400.0
2013-08-16 12:15:00,67.17,67.21,67.14,67.15,46900.0,48.1913,48.22,48.1698,48.177,46900.0
2013-08-16 12:20:00,67.15,67.16,67.03,67.08,73000.0,48.177,48.1842,48.0909,48.1268,73000.0
2013-08-16 12:25:00,67.07,67.08,67.0,67.02,45800.0,48.1196,48.1268,48.0694,48.0837,45800.0
2013-08-16 12:30:00,67.02,67.02,66.95,66.99,101200.0,48.0837,48.0837,48.0335,48.0622,101200.0
2013-08-16 12:35:00,66.99,67.08,66.96,67.07,97700.0,48.0622,48.1268,48.0407,48.1196,97700.0
2013-08-16 12:40:00,67.07,67.1,67.03,67.04,56800.0,48.1196,48.1411,48.0909,48.0981,56800.0
2013-08-16 12:45:00,67.04,67.07,67.0,67.02,60800.0,48.0981,48.1196,48.0694,48.0837,60800.0
2013-08-16 12:50:00,67.02,67.12,67.0,67.08,78600.0,48.0837,48.1555,48.0694,48.1268,78600.0
2013-08-16 12:55:00,67.08,67.11,67.04,67.1,57700.0,48.1268,48.1483,48.0981,48.1411,57700.0
2013-08-16 13:00:00,67.09,67.1,67.02,67.05,68200.0,48.1339,48.1411,48.0837,48.1052,68200.0
2013-08-16 13:05:00,67.06,67.07,67.0,67.0,76300.0,48.1124,48.1196,48.0694,48.0694,76300.0
2013-08-16 13:10:00,67.01,67.05,67.0,67.0,67700.0,48.0765,48.1052,48.0694,48.0694,67700.0
2013-08-16 13:15:00,67.01,67.06,67.01,67.03,68400.0,48.0765,48.1124,48.0765,48.0909,68400.0
2013-08-16 13:20:00,67.04,67.07,67.0,67.07,146600.0,48.0981,48.1196,48.0694,48.1196,146600.0
2013-08-16 13:25:00,67.08,67.11,67.05,67.07,103800.0,48.1268,48.1483,48.1052,48.1196,103800.0
2013-08-16 13:30:00,67.07,67.09,67.02,67.06,68800.0,48.1196,48.1339,48.0837,48.1124,68800.0
2013-08-16 13:35:00,67.04,67.04,66.97,66.99,96900.0,48.0981,48.0981,48.0479,48.0622,96900.0
2013-08-16 13:40:00,67.0,67.01,66.95,66.98,46600.0,48.0694,48.0765,48.0335,48.055,46600.0
2013-08-16 13:45:00,66.98,67.05,66.96,67.03,106700.0,48.055,48.1052,48.0407,48.0909,106700.0
2013-08-16 13:50:00,67.02,67.06,66.99,67.0,128300.0,48.0837,48.1124,48.0622,48.0694,128300.0
2013-08-16 13:55:00,67.0,67.05,67.0,67.0,37400.0,48.0694,48.1052,48.0694,48.0694,37400.0
2013-08-16 14:00:00,67.01,67.03,66.98,66.98,73500.0,48.0765,48.0909,48.055,48.055,73500.0
2013-08-16 14:05:00,66.98,67.01,66.95,66.98,45300.0,48.055,48.0765,48.0335,48.055,45300.0
2013-08-16 14:10:00,66.98,67.02,66.97,67.0,78400.0,48.055,48.0837,48.0479,48.0694,78400.0
2013-08-16 14:15:00,67.0,67.0,66.95,66.99,73000.0,48.0694,48.0694,48.0335,48.0622,73000.0
2013-08-16 14:20:00,66.99,67.02,66.96,66.98,46200.0,48.0622,48.0837,48.0407,48.055,46200.0
2013-08-16 14:25:00,66.98,67.01,66.96,67.01,87000.0,48.055,48.0765,48.0407,48.0765,87000.0
2013-08-16 14:30:00,67.0,67.01,66.97,67.0,58100.0,48.0694,48.0765,48.0479,48.0694,58100.0
2013-08-16 14:35:00,67.0,67.01,66.98,66.99,55000.0,48.0694,48.0765,48.055,48.0622,55000.0
2013-08-16 14:40:00,66.99,67.04,66.98,67.01,71600.0,48.0622,48.0981,48.055,48.0765,71600.0
2013-08-16 14:45:00,67.02,67.06,67.01,67.05,57500.0,48.0837,48.1124,48.0765,48.1052,57500.0
2013-08-16 14:50:00,67.05,67.06,67.0,67.03,112800.0,48.1052,48.1124,48.0694,48.0909,112800.0
2013-08-16 14:55:00,67.03,67.04,67.0,67.03,52200.0,48.0909,48.0981,48.0694,48.0909,52200.0
2013-08-16 15:00:00,67.03,67.05,66.99,67.02,39100.0,48.0909,48.1052,48.0622,48.0837,39100.0
2013-08-16 15:05:00,67.02,67.03,67.0,67.0,80600.0,48.0837,48.0909,48.0694,48.0694,80600.0
2013-08-16 15:10:00,67.01,67.01,66.95,66.99,99900.0,48.0765,48.0765,48.0335,48.0622,99900.0
2013-08-16 15:15:00,66.99,67.02,66.97,66.99,62000.0,48.0622,48.0837,48.0479,48.0622,62000.0
2013-08-16 15:20:00,66.98,67.03,66.96,67.01,123400.0,48.055,48.0909,48.0407,48.0765,123400.0
2013-08-16 15:25:00,67.01,67.02,66.98,67.01,86000.0,48.0765,48.0837,48.055,48.0765,86000.0
2013-08-16 15:30:00,67.0,67.03,67.0,67.03,150900.0,48.0694,48.0909,48.0694,48.0909,150900.0
2013-08-16 15:35:00,67.03,67.04,67.02,67.04,123500.0,48.0909,48.0981,48.0837,48.0981,123500.0
2013-08-16 15:40:00,67.03,67.04,66.99,66.99,179200.0,48.0909,48.0981,48.0622,48.0622,179200.0
2013-08-16 15:45:00,67.0,67.02,66.97,66.98,282700.0,48.0694,48.0837,48.0479,48.055,282700.0
2013-08-16 15:50:00,66.98,67.01,66.94,66.96,383900.0,48.055,48.0765,48.0263,48.0407,383900.0
2013-08-16 15:55:00,66.95,66.97,66.9,66.92,559200.0,48.0335,48.0479,47.9976,48.012,559200.0
2013-08-19 09:30:00,66.88,67.1,66.88,67.06,338900.0,47.9833,48.1411,47.9833,48.1124,338900.0
2013-08-19 09:35:00,67.06,67.3,67.03,67.26,165600.0,48.1124,48.2846,48.0909,48.2559,165600.0
2013-08-19 09:40:00,67.26,67.31,67.22,67.24,278500.0,48.2559,48.2918,48.2272,48.2416,278500.0
2013-08-19 09:45:00,67.24,67.26,67.14,67.14,108700.0,48.2416,48.2559,48.1698,48.1698,108700.0
2013-08-19 09:50:00,67.14,67.27,67.11,67.24,136900.0,48.1698,48.2631,48.1483,48.2416,136900.0
2013-08-19 09:55:00,67.25,67.27,67.21,67.27,101100.0,48.2487,48.2631,48.22,48.2631,101100.0
2013-08-19 10:00:00,67.27,67.37,67.25,67.34,124700.0,48.2631,48.3348,48.2487,48.3133,124700.0
2013-08-19 10:05:00,67.34,67.39,67.34,67.39,108700.0,48.3133,48.3492,48.3133,48.3492,108700.0
2013-08-19 10:10:00,67.38,67.4,67.24,67.25,211500.0,48.342,48.3564,48.2416,48.2487,211500.0
2013-08-19 10:15:00,67.24,67.26,67.16,67.21,144500.0,48.2416,48.2559,48.1842,48.22,144500.0
2013-08-19 10:20:00,67.2,67.22,67.14,67.15,90700.0,48.2129,48.2272,48.1698,48.177,90700.0
2013-08-19 10:25:00,67.14,67.17,67.14,67.15,63600.0,48.1698,48.1913,48.1698,48.177,63600.0
2013-08-19 10:30:00,67.15,67.17,67.13,67.16,102200.0,48.177,48.1913,48.1626,48.1842,102200.0
2013-08-19 10:35:00,67.16,67.18,67.13,67.16,97300.0,48.1842,48.1985,48.1626,48.1842,97300.0
2013-08-19 10:40:00,67.16,67.18,67.13,67.17,81600.0,48.1842,48.1985,48.1626,48.1913,81600.0
2013-08-19 10:45:00,67.17,67.2,67.14,67.2,71500.0,48.1913,48.2129,48.1698,48.2129,71500.0
2013-08-19 10:50:00,67.2,67.2,67.17,67.19,75700.0,48.2129,48.2129,48.1913,48.2057,75700.0
2013-08-19 10:55:00,67.19,67.2,67.13,67.17,94100.0,48.2057,48.2129,48.1626,48.1913,94100.0
2013-08-19 11:00:00,67.16,67.2,67.14,67.16,119200.0,48.1842,48.2129,48.1698,48.1842,119200.0
2013-08-19 11:05:00,67.16,67.16,67.14,67.15,71100.0,48.1842,48.1842,48.1698,48.177,71100.0
2013-08-19 11:10:00,67.15,67.16,67.1,67.11,98200.0,48.177,48.1842,48.1411,48.1483,98200.0
2013-08-19 11:15:00,67.12,67.13,66.97,66.97,83200.0,48.1555,48.1626,48.0479,48.0479,83200.0
2013-08-19 11:20:00,66.98,66.99,66.92,66.96,141600.0,48.055,48.0622,48.012,48.0407,141600.0
2013-08-19 11:25:00,66.96,67.06,66.94,67.06,115100.0,48.0407,48.1124,48.0263,48.1124,115100.0
2013-08-19 11:30:00,67.05,67.08,67.02,67.04,61700.0,48.1052,48.1268,48.0837,48.0981,61700.0
2013-08-19 11:35:00,67.04,67.05,67.0,67.01,72000.0,48.0981,48.1052,48.0694,48.0765,72000.0
2013-08-19 11:40:00,67.01,67.01,67.0,67.0,107800.0,48.0765,48.0765,48.0694,48.0694,107800.0
2013-08-19 11:45:00,67.0,67.01,66.95,66.95,86100.0,48.0694,48.0765,48.0335,48.0335,86100.0
2013-08-19 11:50:00,66.95,66.95,66.9,66.91,156100.0,48.0335,48.0335,47.9976,48.0048,156100.0
2013-08-19 11:55:00,66.91,66.94,66.9,66.91,58700.0,48.0048,48.0263,47.9976,48.0048,58700.0
2013-08-19 12:00:00,66.9,66.95,66.9,66.95,55600.0,47.9976,48.0335,47.9976,48.0335,55600.0
2013-08-19 12:05:00,66.95,66.96,66.94,66.94,35000.0,48.0335,48.0407,48.0263,48.0263,35000.0
2013-08-19 12:10:00,66.94,66.94,66.91,66.94,51200.0,48.0263,48.0263,48.0048,48.0263,51200.0
2013-08-19 12:15:00,66.93,66.96,66.93,66.96,55900.0,48.0192,48.0407,48.0192,48.0407,55900.0
2013-08-19 12:20:00,66.96,66.97,66.92,66.92,36400.0,48.0407,48.0479,48.012,48.012,36400.0
2013-08-19 12:25:00,66.93,66.93,66.89,66.9,153000.0,48.0192,48.0192,47.9905,47.9976,153000.0
2013-08-19 12:30:00,66.9,66.91,66.85,66.86,50900.0,47.9976,48.0048,47.9618,47.9689,50900.0
2013-08-19 12:35:00,66.86,66.86,66.83,66.85,61100.0,47.9689,47.9689,47.9474,47.9618,61100.0
2013-08-19 12:40:00,66.86,66.91,66.85,66.91,61000.0,47.9689,48.0048,47.9618,48.0048,61000.0
2013-08-19 12:45:00,66.91,66.95,66.9,66.95,50400.0,48.0048,48.0335,47.9976,48.0335,50400.0
2013-08-19 12:50:00,66.95,66.96,66.93,66.93,37300.0,48.0335,48.0407,48.0192,48.0192,37300.0
2013-08-19 12:55:00,66.93,66.94,66.9,66.9,24100.0,48.0192,48.0263,47.9976,47.9976,24100.0
2013-08-19 13:00:00,66.91,66.91,66.87,66.87,21700.0,48.0048,48.0048,47.9761,47.9761,21700.0
2013-08-19 13:05:00,66.87,66.9,66.86,66.9,20800.0,47.9761,47.9976,47.9689,47.9976,20800.0
2013-08-19 13:10:00,66.9,66.96,66.89,66.94,38900.0,47.9976,48.0407,47.9905,48.0263,38900.0
2013-08-19 13:15:00,66.95,66.95,66.88,66.89,50800.0,48.0335,48.0335,47.9833,47.9905,50800.0
2013-08-19 13:20:00,66.89,66.9,66.88,66.9,34600.0,47.9905,47.9976,47.9833,47.9976,34600.0
2013-08-19 13:25:00,66.9,66.93,66.89,66.91,40000.0,47.9976,48.0192,47.9905,48.0048,40000.0
2013-08-19 13:30:00,66.92,66.92,66.84,66.84,86100.0,48.012,48.012,47.9546,47.9546,86100.0
2013-08-19 13:35:00,66.85,66.87,66.83,66.84,52900.0,47.9618,47.9761,47.9474,47.9546,52900.0
2013-08-19 13:40:00,66.84,66.86,66.81,66.83,105800.0,47.9546,47.9689,47.9331,47.9474,105800.0
2013-08-19 13:45:00,66.83,66.84,66.82,66.83,98300.0,47.9474,47.9546,47.9402,47.9474,98300.0
2013-08-19 13:50:00,66.83,66.88,66.82,66.86,190100.0,47.9474,47.9833,47.9402,47.9689,190100.0
2013-08-19 13:55:00,66.86,66.88,66.84,66.87,122200.0,47.9689,47.9833,47.9546,47.9761,122200.0
2013-08-19 14:00:00,66.86,66.89,66.86,66.87,89200.0,47.9689,47.9905,47.9689,47.9761,89200.0
2013-08-19 14:05:00,66.86,66.87,66.83,66.85,49100.0,47.9689,47.9761,47.9474,47.9618,49100.0
2013-08-19 14:10:00,66.85,66.85,66.81,66.83,40500.0,47.9618,47.9618,47.9331,47.9474,40500.0
2013-08-19 14:15:00,66.83,66.87,66.81,66.87,62600.0,47.9474,47.9761,47.9331,47.9761,62600.0
2013-08-19 14:20:00,66.87,66.87,66.8,66.83,65400.0,47.9761,47.9761,47.9259,47.9474,65400.0
2013-08-19 14:25:00,66.83,66.84,66.8,66.84,222000.0,47.9474,47.9546,47.9259,47.9546,222000.0
2013-08-19 14:30:00,66.84,66.84,66.79,66.81,156300.0,47.9546,47.9546,47.9187,47.9331,156300.0
2013-08-19 14:35:00,66.81,66.81,66.77,66.8,57400.0,47.9331,47.9331,47.9044,47.9259,57400.0
2013-08-19 14:40:00,66.8,66.82,66.74,66.8,115000.0,47.9259,47.9402,47.8828,47.9259,115000.0
2013-08-19 14:45:00,66.8,66.81,66.78,66.79,38900.0,47.9259,47.9331,47.9115,47.9187,38900.0
2013-08-19 14:50:00,66.8,66.8,66.74,66.75,80600.0,47.9259,47.9259,47.8828,47.89,80600.0
2013-08-19 14:55:00,66.75,66.76,66.71,66.75,67600.0,47.89,47.8972,47.8613,47.89,67600.0
2013-08-19 15:00:00,66.75,66.75,66.68,66.68,90800.0,47.89,47.89,47.8398,47.8398,90800.0
2013-08-19 15:05:00,66.68,66.68,66.62,66.64,69200.0,47.8398,47.8398,47.7967,47.8111,69200.0
2013-08-19 15:10:00,66.64,66.65,66.59,66.59,96900.0,47.8111,47.8183,47.7752,47.7752,96900.0
2013-08-19 15:15:00,66.59,66.65,66.58,66.61,79500.0,47.7752,47.8183,47.768,47.7896,79500.0
2013-08-19 15:20:00,66.61,66.63,66.59,66.6,98600.0,47.7896,47.8039,47.7752,47.7824,98600.0
2013-08-19 15:25:00,66.61,66.61,66.53,66.54,113900.0,47.7896,47.7896,47.7322,47.7393,113900.0
2013-08-19 15:30:00,66.54,66.58,66.53,66.56,123700.0,47.7393,47.768,47.7322,47.7537,123700.0
2013-08-19 15:35:00,66.55,66.55,66.46,66.47,126100.0,47.7465,47.7465,47.6819,47.6891,126100.0
2013-08-19 15:40:00,66.47,66.47,66.41,66.45,114400.0,47.6891,47.6891,47.6461,47.6748,114400.0
2013-08-19 15:45:00,66.46,66.52,66.46,66.46,139300.0,47.6819,47.725,47.6819,47.6819,139300.0
2013-08-19 15:50:00,66.46,66.47,66.36,66.4,232900.0,47.6819,47.6891,47.6102,47.6389,232900.0
2013-08-19 15:55:00,66.4,66.44,66.29,66.34,582800.0,47.6389,47.6676,47.56,47.5959,582800.0
2013-08-20 09:30:00,66.53,66.53,66.31,66.38,198500.0,47.7322,47.7322,47.5743,47.6246,198500.0
2013-08-20 09:35:00,66.39,66.56,66.36,66.53,109200.0,47.6317,47.7537,47.6102,47.7322,109200.0
2013-08-20 09:40:00,66.53,66.62,66.4,66.4,88100.0,47.7322,47.7967,47.6389,47.6389,88100.0
2013-08-20 09:45:00,66.41,66.54,66.4,66.49,71600.0,47.6461,47.7393,47.6389,47.7035,71600.0
2013-08-20 09:50:00,66.48,66.55,66.47,66.49,64300.0,47.6963,47.7465,47.6891,47.7035,64300.0
2013-08-20 09:55:00,66.48,66.5,66.42,66.47,72800.0,47.6963,47.7106,47.6533,47.6891,72800.0
2013-08-20 10:00:00,66.46,66.56,66.44,66.51,101700.0,47.6819,47.7537,47.6676,47.7178,101700.0
2013-08-20 10:05:00,66.52,66.58,66.46,66.55,93300.0,47.725,47.768,47.6819,47.7465,93300.0
2013-08-20 10:10:00,66.56,66.66,66.56,66.63,103400.0,47.7537,47.8254,47.7537,47.8039,103400.0
2013-08-20 10:15:00,66.63,66.7,66.61,66.67,88000.0,47.8039,47.8541,47.7896,47.8326,88000.0
2013-08-20 10:20:00,66.67,66.75,66.64,66.64,98500.0,47.8326,47.89,47.8111,47.8111,98500.0
2013-08-20 10:25:00,66.65,66.72,66.61,66.64,93700.0,47.8183,47.8685,47.7896,47.8111,93700.0
2013-08-20 10:30:00,66.64,66.64,66.57,66.6,70900.0,47.8111,47.8111,47.7609,47.7824,70900.0
2013-08-20 10:35:00,66.59,66.71,66.58,66.71,67100.0,47.7752,47.8613,47.768,47.8613,67100.0
2013-08-20 10:40:00,66.72,66.79,66.7,66.73,139700.0,47.8685,47.9187,47.8541,47.8757,139700.0
2013-08-20 10:45:00,66.74,66.79,66.73,66.76,60200.0,47.8828,47.9187,47.8757,47.8972,60200.0
2013-08-20 10:50:00,66.77,66.83,66.75,66.83,73800.0,47.9044,47.9474,47.89,47.9474,73800.0
2013-08-20 10:55:00,66.83,66.9,66.83,66.87,94400.0,47.9474,47.9976,47.9474,47.9761,94400.0
2013-08-20 11:00:00,66.87,66.97,66.86,66.95,98600.0,47.9761,48.0479,47.9689,48.0335,98600.0
2013-08-20 11:05:00,66.95,66.99,66.93,66.98,58700.0,48.0335,48.0622,48.0192,48.055,58700.0
2013-08-20 11:10:00,66.98,66.99,66.96,66.98,81900.0,48.055,48.0622,48.0407,48.055,81900.0
2013-08-20 11:15:00,66.99,67.1,66.99,67.09,121500.0,48.0622,48.1411,48.0622,48.1339,121500.0
2013-08-20 11:20:00,67.09,67.14,67.07,67.09,86800.0,48.1339,48.1698,48.1196,48.1339,86800.0
2013-08-20 11:25:00,67.09,67.09,66.94,66.94,55200.0,48.1339,48.1339,48.0263,48.0263,55200.0
2013-08-20 11:30:00,66.94,67.02,66.9,67.02,70000.0,48.0263,48.0837,47.9976,48.0837,70000.0
2013-08-20 11:35:00,67.01,67.06,67.0,67.0,87200.0,48.0765,48.1124,48.0694,48.0694,87200.0
2013-08-20 11:40:00,67.01,67.1,67.0,67.08,67200.0,48.0765,48.1411,48.0694,48.1268,67200.0
2013-08-20 11:45:00,67.08,67.09,67.04,67.07,67600.0,48.1268,48.1339,48.0981,48.1196,67600.0
2013-08-20 11:50:00,67.07,67.07,66.99,67.0,26600.0,48.1196,48.1196,48.0622,48.0694,26600.0
2013-08-20 11:55:00,67.0,67.03,66.97,66.98,43600.0,48.0694,48.0909,48.0479,48.055,43600.0
2013-08-20 12:00:00,66.98,66.99,66.98,66.98,45400.0,48.055,48.0622,48.055,48.055,45400.0
2013-08-20 12:05:00,66.98,66.99,66.94,66.94,42200.0,48.055,48.0622,48.0263,48.0263,42200.0
2013-08-20 12:10:00,66.94,66.95,66.91,66.92,36700.0,48.0263,48.0335,48.0048,48.012,36700.0
2013-08-20 12:15:00,66.92,66.94,66.88,66.92,31200.0,48.012,48.0263,47.9833,48.012,31200.0
2013-08-20 12:20:00,66.92,66.93,66.86,66.9,30800.0,48.012,48.0192,47.9689,47.9976,30800.0
2013-08-20 12:25:00,66.9,66.92,66.82,66.85,47300.0,47.9976,48.012,47.9402,47.9618,47300.0
2013-08-20 12:30:00,66.85,66.86,66.77,66.78,43800.0,47.9618,47.9689,47.9044,47.9115,43800.0
2013-08-20 12:35:00,66.78,66.84,66.78,66.84,54900.0,47.9115,47.9546,47.9115,47.9546,54900.0
2013-08-20 12:40:00,66.84,66.86,66.83,66.85,41900.0,47.9546,47.9689,47.9474,47.9618,41900.0
2013-08-20 12:45:00,66.85,66.87,66.83,66.87,41600.0,47.9618,47.9761,47.9474,47.9761,41600.0
2013-08-20 12:50:00,66.87,66.9,66.83,66.88,65900.0,47.9761,47.9976,47.9474,47.9833,65900.0
2013-08-20 12:55:00,66.88,66.92,66.87,66.89,71500.0,47.9833,48.012,47.9761,47.9905,71500.0
2013-08-20 13:00:00,66.9,66.95,66.87,66.92,37000.0,47.9976,48.0335,47.9761,48.012,37000.0
2013-08-20 13:05:00,66.92,66.93,66.87,66.89,34100.0,48.012,48.0192,47.9761,47.9905,34100.0
2013-08-20 13:10:00,66.89,66.92,66.88,66.89,27400.0,47.9905,48.012,47.9833,47.9905,27400.0
2013-08-20 13:15:00,66.89,66.94,66.84,66.87,59500.0,47.9905,48.0263,47.9546,47.9761,59500.0
2013-08-20 13:20:00,66.87,66.87,66.78,66.79,34900.0,47.9761,47.9761,47.9115,47.9187,34900.0
2013-08-20 13:25:00,66.79,66.8,66.73,66.8,73600.0,47.9187,47.9259,47.8757,47.9259,73600.0
2013-08-20 13:30:00,66.8,66.81,66.76,66.79,91900.0,47.9259,47.9331,47.8972,47.9187,91900.0
2013-08-20 13:35:00,66.79,66.81,66.78,66.81,96400.0,47.9187,47.9331,47.9115,47.9331,96400.0
2013-08-20 13:40:00,66.8,66.81,66.78,66.78,44100.0,47.9259,47.9331,47.9115,47.9115,44100.0
2013-08-20 13:45:00,66.78,66.81,66.78,66.8,101200.0,47.9115,47.9331,47.9115,47.9259,101200.0
2013-08-20 13:50:00,66.8,66.81,66.76,66.8,109700.0,47.9259,47.9331,47.8972,47.9259,109700.0
2013-08-20 13:55:00,66.8,66.81,66.77,66.8,55900.0,47.9259,47.9331,47.9044,47.9259,55900.0
2013-08-20 14:00:00,66.8,66.85,66.79,66.85,64500.0,47.9259,47.9618,47.9187,47.9618,64500.0
2013-08-20 14:05:00,66.85,66.87,66.84,66.84,41100.0,47.9618,47.9761,47.9546,47.9546,41100.0
2013-08-20 14:10:00,66.84,66.9,66.84,66.9,61100.0,47.9546,47.9976,47.9546,47.9976,61100.0
2013-08-20 14:15:00,66.9,66.94,66.88,66.89,64800.0,47.9976,48.0263,47.9833,47.9905,64800.0
2013-08-20 14:20:00,66.89,66.9,66.84,66.88,91000.0,47.9905,47.9976,47.9546,47.9833,91000.0
2013-08-20 14:25:00,66.88,66.93,66.87,66.92,56500.0,47.9833,48.0192,47.9761,48.012,56500.0
2013-08-20 14:30:00,66.92,66.95,66.9,66.9,76200.0,48.012,48.0335,47.9976,47.9976,76200.0
2013-08-20 14:35:00,66.91,66.91,66.83,66.86,39600.0,48.0048,48.0048,47.9474,47.9689,39600.0
2013-08-20 14:40:00,66.85,66.86,66.83,66.83,36500.0,47.9618,47.9689,47.9474,47.9474,36500.0
2013-08-20 14:45:00,66.83,66.87,66.82,66.85,59100.0,47.9474,47.9761,47.9402,47.9618,59100.0
2013-08-20 14:50:00,66.84,66.85,66.82,66.83,48000.0,47.9546,47.9618,47.9402,47.9474,48000.0
2013-08-20 14:55:00,66.82,66.83,66.75,66.75,98000.0,47.9402,47.9474,47.89,47.89,98000.0
2013-08-20 15:00:00,66.75,66.76,66.73,66.74,122000.0,47.89,47.8972,47.8757,47.8828,122000.0
2013-08-20 15:05:00,66.75,66.77,66.74,66.75,108600.0,47.89,47.9044,47.8828,47.89,108600.0
2013-08-20 15:10:00,66.75,66.75,66.72,66.73,86100.0,47.89,47.89,47.8685,47.8757,86100.0
2013-08-20 15:15:00,66.73,66.76,66.72,66.74,78500.0,47.8757,47.8972,47.8685,47.8828,78500.0
2013-08-20 15:20:00,66.74,66.79,66.74,66.76,80400.0,47.8828,47.9187,47.8828,47.8972,80400.0
2013-08-20 15:25:00,66.76,66.82,66.76,66.81,149200.0,47.8972,47.9402,47.8972,47.9331,149200.0
2013-08-20 15:30:00,66.81,66.85,66.8,66.82,104900.0,47.9331,47.9618,47.9259,47.9402,104900.0
2013-08-20 15:35:00,66.81,66.84,66.8,66.83,73300.0,47.9331,47.9546,47.9259,47.9474,73300.0
2013-08-20 15:40:00,66.83,66.85,66.81,66.81,246600.0,47.9474,47.9618,47.9331,47.9331,246600.0
2013-08-20 15:45:00,66.81,66.82,66.77,66.79,188200.0,47.9331,47.9402,47.9044,47.9187,188200.0
2013-08-20 15:50:00,66.79,66.79,66.71,66.72,181400.0,47.9187,47.9187,47.8613,47.8685,181400.0
2013-08-20 15:55:00,66.71,66.76,66.67,66.72,829000.0,47.8613,47.8972,47.8326,47.8685,829000.0
2013-08-21 09:30:00,66.32,66.63,66.19,66.57,647800.0,47.5815,47.8039,47.4882,47.7609,647800.0
2013-08-21 09:35:00,66.57,66.79,66.55,66.77,221800.0,47.7609,47.9187,47.7465,47.9044,221800.0
2013-08-21 09:40:00,66.78,66.79,66.57,66.62,121000.0,47.9115,47.9187,47.7609,47.7967,121000.0
2013-08-21 09:45:00,66.62,66.69,66.55,66.55,166200.0,47.7967,47.847,47.7465,47.7465,166200.0
2013-08-21 09:50:00,66.55,66.59,66.4,66.55,229200.0,47.7465,47.7752,47.6389,47.7465,229200.0
2013-08-21 09:55:00,66.55,66.73,66.52,66.73,207600.0,47.7465,47.8757,47.725,47.8757,207600.0
2013-08-21 10:00:00,66.73,66.81,66.71,66.79,288600.0,47.8757,47.9331,47.8613,47.9187,288600.0
2013-08-21 10:05:00,66.78,66.85,66.77,66.79,220200.0,47.9115,47.9618,47.9044,47.9187,220200.0
2013-08-21 10:10:00,66.79,66.81,66.75,66.75,138800.0,47.9187,47.9331,47.89,47.89,138800.0
2013-08-21 10:15:00,66.75,66.81,66.72,66.8,194000.0,47.89,47.9331,47.8685,47.9259,194000.0
2013-08-21 10:20:00,66.8,66.9,66.8,66.9,165200.0,47.9259,47.9976,47.9259,47.9976,165200.0
2013-08-21 10:25:00,66.89,66.97,66.86,66.96,341600.0,47.9905,48.0479,47.9689,48.0407,341600.0
2013-08-21 10:30:00,66.95,66.96,66.92,66.93,196800.0,48.0335,48.0407,48.012,48.0192,196800.0
2013-08-21 10:35:00,66.93,66.93,66.88,66.92,149200.0,48.0192,48.0192,47.9833,48.012,149200.0
2013-08-21 10:40:00,66.92,67.0,66.92,66.96,199000.0,48.012,48.0694,48.012,48.0407,199000.0
2013-08-21 10:45:00,66.95,66.99,66.92,66.98,157600.0,48.0335,48.0622,48.012,48.055,157600.0
2013-08-21 10:50:00,66.99,66.99,66.94,66.94,110600.0,48.0622,48.0622,48.0263,48.0263,110600.0
2013-08-21 10:55:00,66.94,66.95,66.86,66.89,102600.0,48.0263,48.0335,47.9689,47.9905,102600.0
2013-08-21 11:00:00,66.89,66.9,66.8,66.8,163600.0,47.9905,47.9976,47.9259,47.9259,163600.0
2013-08-21 11:05:00,66.79,66.8,66.75,66.77,155200.0,47.9187,47.9259,47.89,47.9044,155200.0
2013-08-21 11:10:00,66.76,66.82,66.75,66.76,95200.0,47.8972,47.9402,47.89,47.8972,95200.0
2013-08-21 11:15:00,66.76,66.82,66.75,66.77,50800.0,47.8972,47.9402,47.89,47.9044,50800.0
2013-08-21 11:20:00,66.77,66.79,66.72,66.79,163800.0,47.9044,47.9187,47.8685,47.9187,163800.0
2013-08-21 11:25:00,66.79,66.79,66.75,66.77,122800.0,47.9187,47.9187,47.89,47.9044,122800.0
2013-08-21 11:30:00,66.77,66.8,66.76,66.76,86000.0,47.9044,47.9259,47.8972,47.8972,86000.0
2013-08-21 11:35:00,66.76,66.78,66.68,66.7,193000.0,47.8972,47.9115,47.8398,47.8541,193000.0
2013-08-21 11:40:00,66.71,66.75,66.71,66.74,150000.0,47.8613,47.89,47.8613,47.8828,150000.0
2013-08-21 11:45:00,66.74,66.76,66.69,66.69,271000.0,47.8828,47.8972,47.847,47.847,271000.0
2013-08-21 11:50:00,66.7,66.71,66.66,66.7,156400.0,47.8541,47.8613,47.8254,47.8541,156400.0
2013-08-21 11:55:00,66.7,66.72,66.65,66.65,228200.0,47.8541,47.8685,47.8183,47.8183,228200.0
2013-08-21 12:00:00,66.66,66.72,66.65,66.69,106200.0,47.8254,47.8685,47.8183,47.847,106200.0
2013-08-21 12:05:00,66.69,66.72,66.67,66.67,102000.0,47.847,47.8685,47.8326,47.8326,102000.0
2013-08-21 12:10:00,66.66,66.72,66.66,66.71,119600.0,47.8254,47.8685,47.8254,47.8613,119600.0
2013-08-21 12:15:00,66.71,66.77,66.7,66.75,160400.0,47.8613,47.9044,47.8541,47.89,160400.0
2013-08-21 12:20:00,66.76,66.78,66.73,66.77,92000.0,47.8972,47.9115,47.8757,47.9044,92000.0
2013-08-21 12:25:00,66.76,66.8,66.73,66.74,117000.0,47.8972,47.9259,47.8757,47.8828,117000.0
2013-08-21 12:30:00,66.73,66.74,66.66,66.66,108400.0,47.8757,47.8828,47.8254,47.8254,108400.0
2013-08-21 12:35:00,66.66,66.7,66.66,66.69,119600.0,47.8254,47.8541,47.8254,47.847,119600.0
2013-08-21 12:40:00,66.69,66.71,66.65,66.68,255800.0,47.847,47.8613,47.8183,47.8398,255800.0
2013-08-21 12:45:00,66.68,66.68,66.65,66.66,88800.0,47.8398,47.8398,47.8183,47.8254,88800.0
2013-08-21 12:50:00,66.66,66.66,66.64,66.66,123400.0,47.8254,47.8254,47.8111,47.8254,123400.0
2013-08-21 12:55:00,66.66,66.66,66.64,66.66,57400.0,47.8254,47.8254,47.8111,47.8254,57400.0
2013-08-21 13:00:00,66.65,66.66,66.57,66.57,118600.0,47.8183,47.8254,47.7609,47.7609,118600.0
2013-08-21 13:05:00,66.57,66.63,66.57,66.62,114000.0,47.7609,47.8039,47.7609,47.7967,114000.0
2013-08-21 13:10:00,66.63,66.64,66.6,66.61,91200.0,47.8039,47.8111,47.7824,47.7896,91200.0
2013-08-21 13:15:00,66.61,66.69,66.61,66.66,116000.0,47.7896,47.847,47.7896,47.8254,116000.0
2013-08-21 13:20:00,66.66,66.73,66.64,66.73,88600.0,47.8254,47.8757,47.8111,47.8757,88600.0
2013-08-21 13:25:00,66.74,66.8,66.73,66.75,108200.0,47.8828,47.9259,47.8757,47.89,108200.0
2013-08-21 13:30:00,66.75,66.76,66.72,66.73,69600.0,47.89,47.8972,47.8685,47.8757,69600.0
2013-08-21 13:35:00,66.73,66.74,66.7,66.7,102800.0,47.8757,47.8828,47.8541,47.8541,102800.0
2013-08-21 13:40:00,66.7,66.7,66.68,66.7,54800.0,47.8541,47.8541,47.8398,47.8541,54800.0
2013-08-21 13:45:00,66.7,66.73,66.69,66.71,54400.0,47.8541,47.8757,47.847,47.8613,54400.0
2013-08-21 13:50:00,66.71,66.72,66.67,66.68,102000.0,47.8613,47.8685,47.8326,47.8398,102000.0
2013-08-21 13:55:00,66.68,66.73,66.68,66.72,106200.0,47.8398,47.8757,47.8398,47.8685,106200.0
2013-08-21 14:00:00,66.71,66.73,66.54,66.62,485000.0,47.8613,47.8757,47.7393,47.7967,485000.0
2013-08-21 14:05:00,66.62,66.62,66.41,66.58,452200.0,47.7967,47.7967,47.6461,47.768,452200.0
2013-08-21 14:10:00,66.58,66.71,66.57,66.69,268600.0,47.768,47.8613,47.7609,47.847,268600.0
2013-08-21 14:15:00,66.69,66.74,66.64,66.7,190800.0,47.847,47.8828,47.8111,47.8541,190800.0
2013-08-21 14:20:00,66.69,66.75,66.64,66.75,216000.0,47.847,47.89,47.8111,47.89,216000.0
2013-08-21 14:25:00,66.74,66.77,66.69,66.72,166800.0,47.8828,47.9044,47.847,47.8685,166800.0
2013-08-21 14:30:00,66.72,66.95,66.72,66.92,225800.0,47.8685,48.0335,47.8685,48.012,225800.0
2013-08-21 14:35:00,66.91,66.99,66.91,66.93,189600.0,48.0048,48.0622,48.0048,48.0192,189600.0
2013-08-21 14:40:00,66.93,67.0,66.93,66.93,218800.0,48.0192,48.0694,48.0192,48.0192,218800.0
2013-08-21 14:45:00,66.94,66.96,66.91,66.91,182600.0,48.0263,48.0407,48.0048,48.0048,182600.0
2013-08-21 14:50:00,66.92,66.92,66.87,66.88,168400.0,48.012,48.012,47.9761,47.9833,168400.0
2013-08-21 14:55:00,66.88,66.92,66.86,66.88,144600.0,47.9833,48.012,47.9689,47.9833,144600.0
2013-08-21 15:00:00,66.87,66.94,66.86,66.94,660800.0,47.9761,48.0263,47.9689,48.0263,660800.0
2013-08-21 15:05:00,66.94,66.97,66.84,66.86,163400.0,48.0263,48.0479,47.9546,47.9689,163400.0
2013-08-21 15:10:00,66.85,66.97,66.84,66.89,189800.0,47.9618,48.0479,47.9546,47.9905,189800.0
2013-08-21 15:15:00,66.89,66.89,66.83,66.84,263000.0,47.9905,47.9905,47.9474,47.9546,263000.0
2013-08-21 15:20:00,66.84,66.88,66.82,66.85,213400.0,47.9546,47.9833,47.9402,47.9618,213400.0
2013-08-21 15:25:00,66.85,66.92,66.85,66.87,123200.0,47.9618,48.012,47.9618,47.9761,123200.0
2013-08-21 15:30:00,66.87,66.89,66.82,66.89,186400.0,47.9761,47.9905,47.9402,47.9905,186400.0
2013-08-21 15:35:00,66.88,66.9,66.82,66.84,240200.0,47.9833,47.9976,47.9402,47.9546,240200.0
2013-08-21 15:40:00,66.84,66.88,66.78,66.83,355400.0,47.9546,47.9833,47.9115,47.9474,355400.0
2013-08-21 15:45:00,66.83,66.83,66.73,66.76,461200.0,47.9474,47.9474,47.8757,47.8972,461200.0
2013-08-21 15:50:00,66.75,66.75,66.67,66.67,414600.0,47.89,47.89,47.8326,47.8326,414600.0
2013-08-21 15:55:00,66.68,66.69,66.57,66.58,794600.0,47.8398,47.847,47.7609,47.768,794600.0
2013-08-22 09:30:00,66.69,66.92,66.64,66.87,209900.0,47.847,48.012,47.8111,47.9761,209900.0
2013-08-22 09:35:00,66.86,66.97,66.85,66.88,104100.0,47.9689,48.0479,47.9618,47.9833,104100.0
2013-08-22 09:40:00,66.9,67.0,66.9,66.94,139300.0,47.9976,48.0694,47.9976,48.0263,139300.0
2013-08-22 09:45:00,66.95,67.05,66.95,67.0,124600.0,48.0335,48.1052,48.0335,48.0694,124600.0
2013-08-22 09:50:00,67.01,67.01,66.83,66.85,90300.0,48.0765,48.0765,47.9474,47.9618,90300.0
2013-08-22 09:55:00,66.85,67.0,66.85,66.94,70500.0,47.9618,48.0694,47.9618,48.0263,70500.0
2013-08-22 10:00:00,66.93,66.96,66.86,66.9,62900.0,48.0192,48.0407,47.9689,47.9976,62900.0
2013-08-22 10:05:00,66.9,66.93,66.83,66.9,80600.0,47.9976,48.0192,47.9474,47.9976,80600.0
2013-08-22 10:10:00,66.91,66.98,66.86,66.97,53600.0,48.0048,48.055,47.9689,48.0479,53600.0
2013-08-22 10:15:00,66.97,67.07,66.97,67.07,60100.0,48.0479,48.1196,48.0479,48.1196,60100.0
2013-08-22 10:20:00,67.07,67.12,67.04,67.09,104800.0,48.1196,48.1555,48.0981,48.1339,104800.0
2013-08-22 10:25:00,67.1,67.15,67.05,67.07,110500.0,48.1411,48.177,48.1052,48.1196,110500.0
2013-08-22 10:30:00,67.06,67.09,67.04,67.05,68700.0,48.1124,48.1339,48.0981,48.1052,68700.0
2013-08-22 10:35:00,67.06,67.11,67.05,67.09,92700.0,48.1124,48.1483,48.1052,48.1339,92700.0
2013-08-22 10:40:00,67.08,67.15,67.07,67.11,90600.0,48.1268,48.177,48.1196,48.1483,90600.0
2013-08-22 10:45:00,67.11,67.14,67.08,67.09,50900.0,48.1483,48.1698,48.1268,48.1339,50900.0
2013-08-22 10:50:00,67.09,67.1,67.05,67.09,40400.0,48.1339,48.1411,48.1052,48.1339,40400.0
2013-08-22 10:55:00,67.09,67.09,67.04,67.05,38500.0,48.1339,48.1339,48.0981,48.1052,38500.0
2013-08-22 11:00:00,67.05,67.08,67.02,67.03,43000.0,48.1052,48.1268,48.0837,48.0909,43000.0
2013-08-22 11:05:00,67.04,67.06,67.02,67.06,37800.0,48.0981,48.1124,48.0837,48.1124,37800.0
2013-08-22 11:10:00,67.06,67.08,67.03,67.05,32900.0,48.1124,48.1268,48.0909,48.1052,32900.0
2013-08-22 11:15:00,67.04,67.04,67.0,67.01,36900.0,48.0981,48.0981,48.0694,48.0765,36900.0
2013-08-22 11:20:00,67.01,67.02,66.9,66.91,66400.0,48.0765,48.0837,47.9976,48.0048,66400.0
2013-08-22 11:25:00,66.9,66.96,66.87,66.92,134700.0,47.9976,48.0407,47.9761,48.012,134700.0
2013-08-22 11:30:00,66.93,67.03,66.92,67.01,92800.0,48.0192,48.0909,48.012,48.0765,92800.0
2013-08-22 11:35:00,67.02,67.04,66.99,67.0,63500.0,48.0837,48.0981,48.0622,48.0694,63500.0
2013-08-22 11:40:00,67.01,67.06,67.0,67.02,50100.0,48.0765,48.1124,48.0694,48.0837,50100.0
2013-08-22 11:45:00,67.03,67.09,67.02,67.07,45800.0,48.0909,48.1339,48.0837,48.1196,45800.0
2013-08-22 11:50:00,67.07,67.08,67.03,67.03,33400.0,48.1196,48.1268,48.0909,48.0909,33400.0
2013-08-22 11:55:00,67.03,67.05,66.99,67.03,65700.0,48.0909,48.1052,48.0622,48.0909,65700.0
2013-08-22 12:00:00,67.03,67.05,67.0,67.02,74100.0,48.0909,48.1052,48.0694,48.0837,74100.0
2013-08-22 12:05:00,67.02,67.05,67.02,67.02,18700.0,48.0837,48.1052,48.0837,48.0837,18700.0
2013-08-22 12:10:00,67.04,67.08,67.02,67.07,12200.0,48.0981,48.1268,48.0837,48.1196,12200.0
2013-08-22 12:15:00,67.07,67.07,67.02,67.05,13800.0,48.1196,48.1196,48.0837,48.1052,13800.0
2013-08-22 12:20:00,67.02,67.03,67.02,67.02,2600.0,48.0837,48.0909,48.0837,48.0837,2600.0
2013-08-22 12:25:00,67.02,67.02,67.02,67.02,1300.0,48.0837,48.0837,48.0837,48.0837,1300.0
2013-08-22 12:30:00,67.02,67.02,67.02,67.02,200.0,48.0837,48.0837,48.0837,48.0837,200.0
2013-08-22 12:35:00,67.02,67.02,67.02,67.02,300.0,48.0837,48.0837,48.0837,48.0837,300.0
2013-08-22 12:40:00,67.02,67.02,67.02,67.02,1300.0,48.0837,48.0837,48.0837,48.0837,1300.0
2013-08-22 12:45:00,67.02,67.02,67.02,67.02,100.0,48.0837,48.0837,48.0837,48.0837,100.0
2013-08-22 12:50:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 12:55:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 13:00:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 13:05:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 13:10:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 13:15:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 13:20:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 13:25:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 13:30:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 13:35:00,67.03,67.03,67.02,67.03,300.0,48.0909,48.0909,48.0837,48.0909,300.0
2013-08-22 13:40:00,67.03,67.03,67.03,67.03,300.0,48.0909,48.0909,48.0909,48.0909,300.0
2013-08-22 13:45:00,67.03,67.03,67.03,67.03,0.0,48.0909,48.0909,48.0909,48.0909,0.0
2013-08-22 13:50:00,67.03,67.03,67.03,67.03,0.0,48.0909,48.0909,48.0909,48.0909,0.0
2013-08-22 13:55:00,67.03,67.03,67.03,67.03,0.0,48.0909,48.0909,48.0909,48.0909,0.0
2013-08-22 14:00:00,67.03,67.03,67.03,67.03,0.0,48.0909,48.0909,48.0909,48.0909,0.0
2013-08-22 14:05:00,67.02,67.02,67.02,67.02,200.0,48.0837,48.0837,48.0837,48.0837,200.0
2013-08-22 14:10:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 14:15:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 14:20:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 14:25:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 14:30:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 14:35:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 14:40:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 14:45:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 14:50:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 14:55:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 15:00:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 15:05:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 15:10:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 15:15:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 15:20:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 15:25:00,66.8,67.12,66.75,67.06,311500.0,47.9259,48.1555,47.89,48.1124,311500.0
2013-08-22 15:30:00,67.06,67.11,67.04,67.1,101200.0,48.1124,48.1483,48.0981,48.1411,101200.0
2013-08-22 15:35:00,67.1,67.12,67.05,67.1,209000.0,48.1411,48.1555,48.1052,48.1411,209000.0
2013-08-22 15:40:00,67.1,67.12,67.05,67.09,133700.0,48.1411,48.1555,48.1052,48.1339,133700.0
2013-08-22 15:45:00,67.09,67.11,67.06,67.09,197800.0,48.1339,48.1483,48.1124,48.1339,197800.0
2013-08-22 15:50:00,67.09,67.12,67.07,67.09,220900.0,48.1339,48.1555,48.1196,48.1339,220900.0
2013-08-22 15:55:00,67.09,67.17,67.05,67.13,455400.0,48.1339,48.1913,48.1052,48.1626,455400.0
2013-08-23 09:30:00,67.0,67.13,66.6,67.01,306000.0,48.0694,48.1626,47.7824,48.0765,306000.0
2013-08-23 09:35:00,67.04,67.19,67.01,67.18,117200.0,48.0981,48.2057,48.0765,48.1985,117200.0
2013-08-23 09:40:00,67.19,67.19,67.04,67.06,125800.0,48.2057,48.2057,48.0981,48.1124,125800.0
2013-08-23 09:45:00,67.05,67.12,67.04,67.06,104200.0,48.1052,48.1555,48.0981,48.1124,104200.0
2013-08-23 09:50:00,67.06,67.19,67.04,67.19,177600.0,48.1124,48.2057,48.0981,48.2057,177600.0
2013-08-23 09:55:00,67.18,67.2,67.16,67.19,94400.0,48.1985,48.2129,48.1842,48.2057,94400.0
2013-08-23 10:00:00,67.19,67.2,67.15,67.18,303700.0,48.2057,48.2129,48.177,48.1985,303700.0
2013-08-23 10:05:00,67.18,67.19,67.13,67.15,95400.0,48.1985,48.2057,48.1626,48.177,95400.0
2013-08-23 10:10:00,67.15,67.16,67.09,67.15,80700.0,48.177,48.1842,48.1339,48.177,80700.0
2013-08-23 10:15:00,67.15,67.25,67.15,67.22,185200.0,48.177,48.2487,48.177,48.2272,185200.0
2013-08-23 10:20:00,67.21,67.23,67.04,67.13,143400.0,48.22,48.2344,48.0981,48.1626,143400.0
2013-08-23 10:25:00,67.13,67.16,67.07,67.1,94200.0,48.1626,48.1842,48.1196,48.1411,94200.0
2013-08-23 10:30:00,67.1,67.17,67.07,67.15,77200.0,48.1411,48.1913,48.1196,48.177,77200.0
2013-08-23 10:35:00,67.15,67.2,67.15,67.17,52900.0,48.177,48.2129,48.177,48.1913,52900.0
2013-08-23 10:40:00,67.17,67.22,67.17,67.19,135900.0,48.1913,48.2272,48.1913,48.2057,135900.0
2013-08-23 10:45:00,67.19,67.19,67.13,67.15,50700.0,48.2057,48.2057,48.1626,48.177,50700.0
2013-08-23 10:50:00,67.16,67.2,67.13,67.17,99800.0,48.1842,48.2129,48.1626,48.1913,99800.0
2013-08-23 10:55:00,67.17,67.22,67.14,67.2,90800.0,48.1913,48.2272,48.1698,48.2129,90800.0
2013-08-23 11:00:00,67.2,67.29,67.19,67.27,113000.0,48.2129,48.2774,48.2057,48.2631,113000.0
2013-08-23 11:05:00,67.27,67.33,67.27,67.33,69400.0,48.2631,48.3061,48.2631,48.3061,69400.0
2013-08-23 11:10:00,67.33,67.34,67.31,67.33,43700.0,48.3061,48.3133,48.2918,48.3061,43700.0
2013-08-23 11:15:00,67.33,67.33,67.28,67.31,37500.0,48.3061,48.3061,48.2703,48.2918,37500.0
2013-08-23 11:20:00,67.3,67.3,67.24,67.25,56000.0,48.2846,48.2846,48.2416,48.2487,56000.0
2013-08-23 11:25:00,67.26,67.28,67.25,67.27,27600.0,48.2559,48.2703,48.2487,48.2631,27600.0
2013-08-23 11:30:00,67.27,67.28,67.23,67.25,95700.0,48.2631,48.2703,48.2344,48.2487,95700.0
2013-08-23 11:35:00,67.24,67.25,67.2,67.2,89400.0,48.2416,48.2487,48.2129,48.2129,89400.0
2013-08-23 11:40:00,67.21,67.22,67.19,67.22,36700.0,48.22,48.2272,48.2057,48.2272,36700.0
2013-08-23 11:45:00,67.22,67.25,67.21,67.23,43700.0,48.2272,48.2487,48.22,48.2344,43700.0
2013-08-23 11:50:00,67.23,67.23,67.16,67.16,70400.0,48.2344,48.2344,48.1842,48.1842,70400.0
2013-08-23 11:55:00,67.16,67.2,67.16,67.2,98500.0,48.1842,48.2129,48.1842,48.2129,98500.0
2013-08-23 12:00:00,67.21,67.22,67.2,67.2,34800.0,48.22,48.2272,48.2129,48.2129,34800.0
2013-08-23 12:05:00,67.2,67.23,67.2,67.23,33700.0,48.2129,48.2344,48.2129,48.2344,33700.0
2013-08-23 12:10:00,67.22,67.24,67.2,67.24,46300.0,48.2272,48.2416,48.2129,48.2416,46300.0
2013-08-23 12:15:00,67.24,67.25,67.21,67.24,104500.0,48.2416,48.2487,48.22,48.2416,104500.0
2013-08-23 12:20:00,67.25,67.25,67.23,67.25,82000.0,48.2487,48.2487,48.2344,48.2487,82000.0
2013-08-23 12:25:00,67.24,67.25,67.23,67.24,88500.0,48.2416,48.2487,48.2344,48.2416,88500.0
2013-08-23 12:30:00,67.24,67.25,67.23,67.24,60200.0,48.2416,48.2487,48.2344,48.2416,60200.0
2013-08-23 12:35:00,67.25,67.25,67.24,67.24,95900.0,48.2487,48.2487,48.2416,48.2416,95900.0
2013-08-23 12:40:00,67.25,67.25,67.23,67.25,56600.0,48.2487,48.2487,48.2344,48.2487,56600.0
2013-08-23 12:45:00,67.25,67.25,67.2,67.2,159800.0,48.2487,48.2487,48.2129,48.2129,159800.0
2013-08-23 12:50:00,67.2,67.22,67.2,67.21,41900.0,48.2129,48.2272,48.2129,48.22,41900.0
2013-08-23 12:55:00,67.22,67.23,67.2,67.23,32000.0,48.2272,48.2344,48.2129,48.2344,32000.0
2013-08-23 13:00:00,67.23,67.23,67.2,67.23,44100.0,48.2344,48.2344,48.2129,48.2344,44100.0
2013-08-23 13:05:00,67.22,67.27,67.22,67.26,116400.0,48.2272,48.2631,48.2272,48.2559,116400.0
2013-08-23 13:10:00,67.27,67.31,67.26,67.31,43800.0,48.2631,48.2918,48.2559,48.2918,43800.0
2013-08-23 13:15:00,67.31,67.31,67.23,67.23,37900.0,48.2918,48.2918,48.2344,48.2344,37900.0
2013-08-23 13:20:00,67.24,67.25,67.22,67.23,20500.0,48.2416,48.2487,48.2272,48.2344,20500.0
2013-08-23 13:25:00,67.23,67.24,67.21,67.22,20000.0,48.2344,48.2416,48.22,48.2272,20000.0
2013-08-23 13:30:00,67.23,67.23,67.2,67.21,109900.0,48.2344,48.2344,48.2129,48.22,109900.0
2013-08-23 13:35:00,67.21,67.25,67.2,67.24,80000.0,48.22,48.2487,48.2129,48.2416,80000.0
2013-08-23 13:40:00,67.24,67.24,67.2,67.21,19000.0,48.2416,48.2416,48.2129,48.22,19000.0
2013-08-23 13:45:00,67.21,67.23,67.2,67.2,23800.0,48.22,48.2344,48.2129,48.2129,23800.0
2013-08-23 13:50:00,67.2,67.23,67.2,67.23,26900.0,48.2129,48.2344,48.2129,48.2344,26900.0
2013-08-23 13:55:00,67.23,67.23,67.2,67.23,47700.0,48.2344,48.2344,48.2129,48.2344,47700.0
2013-08-23 14:00:00,67.23,67.23,67.2,67.2,22200.0,48.2344,48.2344,48.2129,48.2129,22200.0
2013-08-23 14:05:00,67.21,67.21,67.2,67.2,31100.0,48.22,48.22,48.2129,48.2129,31100.0
2013-08-23 14:10:00,67.2,67.22,67.2,67.2,97300.0,48.2129,48.2272,48.2129,48.2129,97300.0
2013-08-23 14:15:00,67.2,67.21,67.13,67.17,78100.0,48.2129,48.22,48.1626,48.1913,78100.0
2013-08-23 14:20:00,67.17,67.19,67.16,67.18,55800.0,48.1913,48.2057,48.1842,48.1985,55800.0
2013-08-23 14:25:00,67.18,67.19,67.16,67.16,41700.0,48.1985,48.2057,48.1842,48.1842,41700.0
2013-08-23 14:30:00,67.17,67.2,67.15,67.2,48600.0,48.1913,48.2129,48.177,48.2129,48600.0
2013-08-23 14:35:00,67.2,67.2,67.18,67.2,90600.0,48.2129,48.2129,48.1985,48.2129,90600.0
2013-08-23 14:40:00,67.2,67.2,67.14,67.2,85600.0,48.2129,48.2129,48.1698,48.2129,85600.0
2013-08-23 14:45:00,67.2,67.2,67.17,67.18,33600.0,48.2129,48.2129,48.1913,48.1985,33600.0
2013-08-23 14:50:00,67.18,67.18,67.16,67.17,27300.0,48.1985,48.1985,48.1842,48.1913,27300.0
2013-08-23 14:55:00,67.17,67.17,67.15,67.15,58200.0,48.1913,48.1913,48.177,48.177,58200.0
2013-08-23 15:00:00,67.15,67.2,67.15,67.2,41600.0,48.177,48.2129,48.177,48.2129,41600.0
2013-08-23 15:05:00,67.19,67.2,67.17,67.18,40700.0,48.2057,48.2129,48.1913,48.1985,40700.0
2013-08-23 15:10:00,67.18,67.2,67.14,67.16,50800.0,48.1985,48.2129,48.1698,48.1842,50800.0
2013-08-23 15:15:00,67.15,67.16,67.12,67.14,115200.0,48.177,48.1842,48.1555,48.1698,115200.0
2013-08-23 15:20:00,67.14,67.2,67.14,67.16,57500.0,48.1698,48.2129,48.1698,48.1842,57500.0
2013-08-23 15:25:00,67.17,67.2,67.15,67.17,55600.0,48.1913,48.2129,48.177,48.1913,55600.0
2013-08-23 15:30:00,67.16,67.2,67.16,67.16,76000.0,48.1842,48.2129,48.1842,48.1842,76000.0
2013-08-23 15:35:00,67.16,67.18,67.16,67.17,44900.0,48.1842,48.1985,48.1842,48.1913,44900.0
2013-08-23 15:40:00,67.17,67.19,67.14,67.15,110100.0,48.1913,48.2057,48.1698,48.177,110100.0
2013-08-23 15:45:00,67.15,67.25,67.14,67.22,125000.0,48.177,48.2487,48.1698,48.2272,125000.0
2013-08-23 15:50:00,67.22,67.26,67.21,67.23,153500.0,48.2272,48.2559,48.22,48.2344,153500.0
2013-08-23 15:55:00,67.22,67.23,67.1,67.15,335100.0,48.2272,48.2344,48.1411,48.177,335100.0
2013-08-26 09:30:00,67.03,67.08,66.94,66.98,822200.0,48.0909,48.1268,48.0263,48.055,822200.0
2013-08-26 09:35:00,66.98,67.11,66.96,67.11,181100.0,48.055,48.1483,48.0407,48.1483,181100.0
2013-08-26 09:40:00,67.12,67.12,67.01,67.03,144900.0,48.1555,48.1555,48.0765,48.0909,144900.0
2013-08-26 09:45:00,67.03,67.09,67.01,67.05,121800.0,48.0909,48.1339,48.0765,48.1052,121800.0
2013-08-26 09:50:00,67.04,67.06,66.86,66.89,107500.0,48.0981,48.1124,47.9689,47.9905,107500.0
2013-08-26 09:55:00,66.89,66.98,66.89,66.92,142200.0,47.9905,48.055,47.9905,48.012,142200.0
2013-08-26 10:00:00,66.92,66.93,66.86,66.87,195000.0,48.012,48.0192,47.9689,47.9761,195000.0
2013-08-26 10:05:00,66.87,66.9,66.86,66.88,128300.0,47.9761,47.9976,47.9689,47.9833,128300.0
2013-08-26 10:10:00,66.88,66.92,66.8,66.83,179600.0,47.9833,48.012,47.9259,47.9474,179600.0
2013-08-26 10:15:00,66.84,66.92,66.83,66.9,117400.0,47.9546,48.012,47.9474,47.9976,117400.0
2013-08-26 10:20:00,66.9,66.91,66.86,66.9,100400.0,47.9976,48.0048,47.9689,47.9976,100400.0
2013-08-26 10:25:00,66.9,66.95,66.89,66.92,114000.0,47.9976,48.0335,47.9905,48.012,114000.0
2013-08-26 10:30:00,66.93,66.97,66.91,66.94,67700.0,48.0192,48.0479,48.0048,48.0263,67700.0
2013-08-26 10:35:00,66.95,66.99,66.94,66.97,76600.0,48.0335,48.0622,48.0263,48.0479,76600.0
2013-08-26 10:40:00,66.98,67.01,66.94,66.96,102400.0,48.055,48.0765,48.0263,48.0407,102400.0
2013-08-26 10:45:00,66.95,66.99,66.93,66.99,59900.0,48.0335,48.0622,48.0192,48.0622,59900.0
2013-08-26 10:50:00,66.99,67.0,66.94,66.95,63000.0,48.0622,48.0694,48.0263,48.0335,63000.0
2013-08-26 10:55:00,66.96,67.0,66.95,66.98,54300.0,48.0407,48.0694,48.0335,48.055,54300.0
2013-08-26 11:00:00,66.98,67.07,66.98,67.03,136900.0,48.055,48.1196,48.055,48.0909,136900.0
2013-08-26 11:05:00,67.04,67.1,67.02,67.09,81400.0,48.0981,48.1411,48.0837,48.1339,81400.0
2013-08-26 11:10:00,67.09,67.17,67.07,67.17,75000.0,48.1339,48.1913,48.1196,48.1913,75000.0
2013-08-26 11:15:00,67.18,67.2,67.15,67.18,75100.0,48.1985,48.2129,48.177,48.1985,75100.0
2013-08-26 11:20:00,67.19,67.24,67.19,67.19,59100.0,48.2057,48.2416,48.2057,48.2057,59100.0
2013-08-26 11:25:00,67.2,67.21,67.16,67.18,47500.0,48.2129,48.22,48.1842,48.1985,47500.0
2013-08-26 11:30:00,67.18,67.22,67.18,67.2,109600.0,48.1985,48.2272,48.1985,48.2129,109600.0
2013-08-26 11:35:00,67.2,67.21,67.12,67.14,73700.0,48.2129,48.22,48.1555,48.1698,73700.0
2013-08-26 11:40:00,67.14,67.15,67.09,67.09,98300.0,48.1698,48.177,48.1339,48.1339,98300.0
2013-08-26 11:45:00,67.09,67.1,67.05,67.1,48700.0,48.1339,48.1411,48.1052,48.1411,48700.0
2013-08-26 11:50:00,67.09,67.11,67.06,67.1,58600.0,48.1339,48.1483,48.1124,48.1411,58600.0
2013-08-26 11:55:00,67.1,67.1,67.03,67.04,98900.0,48.1411,48.1411,48.0909,48.0981,98900.0
2013-08-26 12:00:00,67.04,67.05,67.01,67.02,56000.0,48.0981,48.1052,48.0765,48.0837,56000.0
2013-08-26 12:05:00,67.02,67.03,66.99,67.03,113400.0,48.0837,48.0909,48.0622,48.0909,113400.0
2013-08-26 12:10:00,67.03,67.15,67.03,67.15,115300.0,48.0909,48.177,48.0909,48.177,115300.0
2013-08-26 12:15:00,67.15,67.17,67.12,67.17,41700.0,48.177,48.1913,48.1555,48.1913,41700.0
2013-08-26 12:20:00,67.17,67.2,67.13,67.19,155700.0,48.1913,48.2129,48.1626,48.2057,155700.0
2013-08-26 12:25:00,67.19,67.19,67.13,67.15,41900.0,48.2057,48.2057,48.1626,48.177,41900.0
2013-08-26 12:30:00,67.16,67.2,67.12,67.19,41600.0,48.1842,48.2129,48.1555,48.2057,41600.0
2013-08-26 12:35:00,67.18,67.19,67.16,67.17,32000.0,48.1985,48.2057,48.1842,48.1913,32000.0
2013-08-26 12:40:00,67.17,67.2,67.16,67.16,77300.0,48.1913,48.2129,48.1842,48.1842,77300.0
2013-08-26 12:45:00,67.16,67.17,67.09,67.09,54900.0,48.1842,48.1913,48.1339,48.1339,54900.0
2013-08-26 12:50:00,67.09,67.15,67.09,67.13,46400.0,48.1339,48.177,48.1339,48.1626,46400.0
2013-08-26 12:55:00,67.14,67.18,67.12,67.16,65400.0,48.1698,48.1985,48.1555,48.1842,65400.0
2013-08-26 13:00:00,67.16,67.17,67.06,67.06,122500.0,48.1842,48.1913,48.1124,48.1124,122500.0
2013-08-26 13:05:00,67.06,67.12,67.06,67.11,52200.0,48.1124,48.1555,48.1124,48.1483,52200.0
2013-08-26 13:10:00,67.11,67.17,67.11,67.16,33800.0,48.1483,48.1913,48.1483,48.1842,33800.0
2013-08-26 13:15:00,67.15,67.16,67.13,67.13,49600.0,48.177,48.1842,48.1626,48.1626,49600.0
2013-08-26 13:20:00,67.14,67.17,67.12,67.16,52400.0,48.1698,48.1913,48.1555,48.1842,52400.0
2013-08-26 13:25:00,67.17,67.17,67.07,67.07,54500.0,48.1913,48.1913,48.1196,48.1196,54500.0
2013-08-26 13:30:00,67.07,67.12,67.03,67.1,106300.0,48.1196,48.1555,48.0909,48.1411,106300.0
2013-08-26 13:35:00,67.11,67.11,67.06,67.1,25400.0,48.1483,48.1483,48.1124,48.1411,25400.0
2013-08-26 13:40:00,67.09,67.15,67.08,67.15,55000.0,48.1339,48.177,48.1268,48.177,55000.0
2013-08-26 13:45:00,67.14,67.16,67.13,67.15,52700.0,48.1698,48.1842,48.1626,48.177,52700.0
2013-08-26 13:50:00,67.14,67.15,67.12,67.14,103800.0,48.1698,48.177,48.1555,48.1698,103800.0
2013-08-26 13:55:00,67.15,67.15,67.11,67.11,165000.0,48.177,48.177,48.1483,48.1483,165000.0
2013-08-26 14:00:00,67.11,67.11,67.08,67.1,82300.0,48.1483,48.1483,48.1268,48.1411,82300.0
2013-08-26 14:05:00,67.1,67.15,67.1,67.14,98500.0,48.1411,48.177,48.1411,48.1698,98500.0
2013-08-26 14:10:00,67.14,67.16,67.13,67.14,63000.0,48.1698,48.1842,48.1626,48.1698,63000.0
2013-08-26 14:15:00,67.13,67.14,67.07,67.1,44300.0,48.1626,48.1698,48.1196,48.1411,44300.0
2013-08-26 14:20:00,67.1,67.11,67.08,67.1,87200.0,48.1411,48.1483,48.1268,48.1411,87200.0
2013-08-26 14:25:00,67.09,67.1,67.05,67.05,90600.0,48.1339,48.1411,48.1052,48.1052,90600.0
2013-08-26 14:30:00,67.06,67.12,67.06,67.07,61900.0,48.1124,48.1555,48.1124,48.1196,61900.0
2013-08-26 14:35:00,67.07,67.08,67.04,67.06,121800.0,48.1196,48.1268,48.0981,48.1124,121800.0
2013-08-26 14:40:00,67.05,67.1,67.04,67.09,61900.0,48.1052,48.1411,48.0981,48.1339,61900.0
2013-08-26 14:45:00,67.09,67.11,67.08,67.1,55600.0,48.1339,48.1483,48.1268,48.1411,55600.0
2013-08-26 14:50:00,67.1,67.1,67.09,67.09,69600.0,48.1411,48.1411,48.1339,48.1339,69600.0
2013-08-26 14:55:00,67.09,67.15,67.09,67.14,129800.0,48.1339,48.177,48.1339,48.1698,129800.0
2013-08-26 15:00:00,67.14,67.19,67.14,67.19,69900.0,48.1698,48.2057,48.1698,48.2057,69900.0
2013-08-26 15:05:00,67.19,67.2,67.18,67.2,115000.0,48.2057,48.2129,48.1985,48.2129,115000.0
2013-08-26 15:10:00,67.19,67.2,67.06,67.06,218700.0,48.2057,48.2129,48.1124,48.1124,218700.0
2013-08-26 15:15:00,67.06,67.06,67.0,67.06,245700.0,48.1124,48.1124,48.0694,48.1124,245700.0
2013-08-26 15:20:00,67.05,67.06,67.01,67.04,439400.0,48.1052,48.1124,48.0765,48.0981,439400.0
2013-08-26 15:25:00,67.04,67.11,67.02,67.1,168600.0,48.0981,48.1483,48.0837,48.1411,168600.0
2013-08-26 15:30:00,67.11,67.13,67.06,67.09,127600.0,48.1483,48.1626,48.1124,48.1339,127600.0
2013-08-26 15:35:00,67.09,67.09,67.03,67.03,132300.0,48.1339,48.1339,48.0909,48.0909,132300.0
2013-08-26 15:40:00,67.04,67.14,67.0,67.1,141500.0,48.0981,48.1698,48.0694,48.1411,141500.0
2013-08-26 15:45:00,67.1,67.11,67.03,67.05,199400.0,48.1411,48.1483,48.0909,48.1052,199400.0
2013-08-26 15:50:00,67.05,67.06,67.0,67.0,208500.0,48.1052,48.1124,48.0694,48.0694,208500.0
2013-08-26 15:55:00,67.01,67.01,66.91,66.94,355500.0,48.0765,48.0765,48.0048,48.0263,355500.0
2013-08-27 09:30:00,66.29,66.65,66.23,66.54,256800.0,47.56,47.8183,47.5169,47.7393,256800.0
2013-08-27 09:35:00,66.53,66.53,66.35,66.42,90400.0,47.7322,47.7322,47.603,47.6533,90400.0
2013-08-27 09:40:00,66.42,66.52,66.32,66.52,142000.0,47.6533,47.725,47.5815,47.725,142000.0
2013-08-27 09:45:00,66.52,66.52,66.4,66.41,120900.0,47.725,47.725,47.6389,47.6461,120900.0
2013-08-27 09:50:00,66.42,66.5,66.4,66.49,88000.0,47.6533,47.7106,47.6389,47.7035,88000.0
2013-08-27 09:55:00,66.48,66.56,66.44,66.55,123300.0,47.6963,47.7537,47.6676,47.7465,123300.0
2013-08-27 10:00:00,66.56,66.56,66.47,66.48,108100.0,47.7537,47.7537,47.6891,47.6963,108100.0
2013-08-27 10:05:00,66.47,66.48,66.43,66.48,100800.0,47.6891,47.6963,47.6604,47.6963,100800.0
2013-08-27 10:10:00,66.47,66.57,66.47,66.53,121300.0,47.6891,47.7609,47.6891,47.7322,121300.0
2013-08-27 10:15:00,66.52,66.55,66.46,66.46,144900.0,47.725,47.7465,47.6819,47.6819,144900.0
2013-08-27 10:20:00,66.46,66.46,66.4,66.43,103800.0,47.6819,47.6819,47.6389,47.6604,103800.0
2013-08-27 10:25:00,66.44,66.45,66.35,66.35,122000.0,47.6676,47.6748,47.603,47.603,122000.0
2013-08-27 10:30:00,66.36,66.44,66.35,66.38,112300.0,47.6102,47.6676,47.603,47.6246,112300.0
2013-08-27 10:35:00,66.38,66.41,66.32,66.38,95800.0,47.6246,47.6461,47.5815,47.6246,95800.0
2013-08-27 10:40:00,66.38,66.46,66.38,66.45,109200.0,47.6246,47.6819,47.6246,47.6748,109200.0
2013-08-27 10:45:00,66.44,66.46,66.4,66.41,64500.0,47.6676,47.6819,47.6389,47.6461,64500.0
2013-08-27 10:50:00,66.4,66.41,66.27,66.35,123800.0,47.6389,47.6461,47.5456,47.603,123800.0
2013-08-27 10:55:00,66.34,66.47,66.33,66.46,95200.0,47.5959,47.6891,47.5887,47.6819,95200.0
2013-08-27 11:00:00,66.46,66.47,66.42,66.44,62800.0,47.6819,47.6891,47.6533,47.6676,62800.0
2013-08-27 11:05:00,66.44,66.45,66.37,66.38,65200.0,47.6676,47.6748,47.6174,47.6246,65200.0
2013-08-27 11:10:00,66.39,66.42,66.38,66.42,67800.0,47.6317,47.6533,47.6246,47.6533,67800.0
2013-08-27 11:15:00,66.42,66.45,66.38,66.42,73400.0,47.6533,47.6748,47.6246,47.6533,73400.0
2013-08-27 11:20:00,66.42,66.49,66.4,66.49,98400.0,47.6533,47.7035,47.6389,47.7035,98400.0
2013-08-27 11:25:00,66.49,66.56,66.47,66.54,60400.0,47.7035,47.7537,47.6891,47.7393,60400.0
2013-08-27 11:30:00,66.54,66.6,66.44,66.44,112800.0,47.7393,47.7824,47.6676,47.6676,112800.0
2013-08-27 11:35:00,66.44,66.46,66.42,66.44,46600.0,47.6676,47.6819,47.6533,47.6676,46600.0
2013-08-27 11:40:00,66.45,66.46,66.38,66.39,65900.0,47.6748,47.6819,47.6246,47.6317,65900.0
2013-08-27 11:45:00,66.38,66.46,66.38,66.44,56600.0,47.6246,47.6819,47.6246,47.6676,56600.0
2013-08-27 11:50:00,66.44,66.46,66.4,66.4,63700.0,47.6676,47.6819,47.6389,47.6389,63700.0
2013-08-27 11:55:00,66.41,66.45,66.39,66.4,84900.0,47.6461,47.6748,47.6317,47.6389,84900.0
2013-08-27 12:00:00,66.39,66.4,66.3,66.32,80200.0,47.6317,47.6389,47.5672,47.5815,80200.0
2013-08-27 12:05:00,66.31,66.31,66.25,66.3,90100.0,47.5743,47.5743,47.5313,47.5672,90100.0
2013-08-27 12:10:00,66.29,66.31,66.27,66.3,67600.0,47.56,47.5743,47.5456,47.5672,67600.0
2013-08-27 12:15:00,66.3,66.34,66.27,66.31,75100.0,47.5672,47.5959,47.5456,47.5743,75100.0
2013-08-27 12:20:00,66.3,66.36,66.3,66.32,46800.0,47.5672,47.6102,47.5672,47.5815,46800.0
2013-08-27 12:25:00,66.31,66.36,66.3,66.32,56100.0,47.5743,47.6102,47.5672,47.5815,56100.0
2013-08-27 12:30:00,66.31,66.33,66.27,66.3,61000.0,47.5743,47.5887,47.5456,47.5672,61000.0
2013-08-27 12:35:00,66.31,66.36,66.3,66.32,68800.0,47.5743,47.6102,47.5672,47.5815,68800.0
2013-08-27 12:40:00,66.33,66.33,66.16,66.23,120600.0,47.5887,47.5887,47.4667,47.5169,120600.0
2013-08-27 12:45:00,66.23,66.23,66.13,66.19,118200.0,47.5169,47.5169,47.4452,47.4882,118200.0
2013-08-27 12:50:00,66.19,66.25,66.18,66.24,86400.0,47.4882,47.5313,47.4811,47.5241,86400.0
2013-08-27 12:55:00,66.23,66.24,66.13,66.15,89300.0,47.5169,47.5241,47.4452,47.4595,89300.0
2013-08-27 13:00:00,66.15,66.17,66.11,66.13,59500.0,47.4595,47.4739,47.4308,47.4452,59500.0
2013-08-27 13:05:00,66.13,66.16,66.13,66.16,65900.0,47.4452,47.4667,47.4452,47.4667,65900.0
2013-08-27 13:10:00,66.16,66.22,66.15,66.2,71100.0,47.4667,47.5098,47.4595,47.4954,71100.0
2013-08-27 13:15:00,66.2,66.22,66.1,66.1,64800.0,47.4954,47.5098,47.4237,47.4237,64800.0
2013-08-27 13:20:00,66.1,66.14,66.05,66.13,68200.0,47.4237,47.4524,47.3878,47.4452,68200.0
2013-08-27 13:25:00,66.14,66.14,66.09,66.13,69500.0,47.4524,47.4524,47.4165,47.4452,69500.0
2013-08-27 13:30:00,66.14,66.14,66.11,66.13,69900.0,47.4524,47.4524,47.4308,47.4452,69900.0
2013-08-27 13:35:00,66.13,66.2,66.13,66.18,116300.0,47.4452,47.4954,47.4452,47.4811,116300.0
2013-08-27 13:40:00,66.18,66.19,66.16,66.18,54400.0,47.4811,47.4882,47.4667,47.4811,54400.0
2013-08-27 13:45:00,66.18,66.23,66.18,66.21,71700.0,47.4811,47.5169,47.4811,47.5026,71700.0
2013-08-27 13:50:00,66.21,66.22,66.14,66.15,45800.0,47.5026,47.5098,47.4524,47.4595,45800.0
2013-08-27 13:55:00,66.15,66.18,66.1,66.12,102000.0,47.4595,47.4811,47.4237,47.438,102000.0
2013-08-27 14:00:00,66.12,66.12,66.06,66.07,101200.0,47.438,47.438,47.395,47.4021,101200.0
2013-08-27 14:05:00,66.07,66.07,66.0,66.01,147700.0,47.4021,47.4021,47.3519,47.3591,147700.0
2013-08-27 14:10:00,66.01,66.06,66.0,66.01,91400.0,47.3591,47.395,47.3519,47.3591,91400.0
2013-08-27 14:15:00,66.01,66.05,66.0,66.02,55100.0,47.3591,47.3878,47.3519,47.3663,55100.0
2013-08-27 14:20:00,66.03,66.06,65.94,65.95,148400.0,47.3734,47.395,47.3089,47.316,148400.0
2013-08-27 14:25:00,65.95,65.99,65.91,65.98,103300.0,47.316,47.3447,47.2873,47.3376,103300.0
2013-08-27 14:30:00,65.97,66.09,65.97,66.06,117800.0,47.3304,47.4165,47.3304,47.395,117800.0
2013-08-27 14:35:00,66.06,66.07,65.95,66.03,101700.0,47.395,47.4021,47.316,47.3734,101700.0
2013-08-27 14:40:00,66.03,66.1,66.01,66.08,151300.0,47.3734,47.4237,47.3591,47.4093,151300.0
2013-08-27 14:45:00,66.08,66.11,66.07,66.1,113700.0,47.4093,47.4308,47.4021,47.4237,113700.0
2013-08-27 14:50:00,66.09,66.13,66.07,66.13,97900.0,47.4165,47.4452,47.4021,47.4452,97900.0
2013-08-27 14:55:00,66.12,66.2,66.08,66.09,83700.0,47.438,47.4954,47.4093,47.4165,83700.0
2013-08-27 15:00:00,66.09,66.18,66.07,66.17,86300.0,47.4165,47.4811,47.4021,47.4739,86300.0
2013-08-27 15:05:00,66.16,66.22,66.1,66.1,123000.0,47.4667,47.5098,47.4237,47.4237,123000.0
2013-08-27 15:10:00,66.1,66.11,66.06,66.1,121500.0,47.4237,47.4308,47.395,47.4237,121500.0
2013-08-27 15:15:00,66.1,66.15,66.1,66.13,150100.0,47.4237,47.4595,47.4237,47.4452,150100.0
2013-08-27 15:20:00,66.13,66.2,66.12,66.15,183200.0,47.4452,47.4954,47.438,47.4595,183200.0
2013-08-27 15:25:00,66.13,66.14,66.07,66.11,155400.0,47.4452,47.4524,47.4021,47.4308,155400.0
2013-08-27 15:30:00,66.11,66.12,66.03,66.04,196700.0,47.4308,47.438,47.3734,47.3806,196700.0
2013-08-27 15:35:00,66.04,66.11,66.02,66.08,213500.0,47.3806,47.4308,47.3663,47.4093,213500.0
2013-08-27 15:40:00,66.07,66.1,66.05,66.09,188800.0,47.4021,47.4237,47.3878,47.4165,188800.0
2013-08-27 15:45:00,66.09,66.12,66.05,66.08,269100.0,47.4165,47.438,47.3878,47.4093,269100.0
2013-08-27 15:50:00,66.08,66.09,66.01,66.01,169200.0,47.4093,47.4165,47.3591,47.3591,169200.0
2013-08-27 15:55:00,66.01,66.13,66.01,66.03,410500.0,47.3591,47.4452,47.3591,47.3734,410500.0
2013-08-28 09:30:00,66.09,66.65,65.97,66.61,298200.0,47.4165,47.8183,47.3304,47.7896,298200.0
2013-08-28 09:35:00,66.62,66.62,66.45,66.46,166200.0,47.7967,47.7967,47.6748,47.6819,166200.0
2013-08-28 09:40:00,66.47,66.48,66.42,66.43,156600.0,47.6891,47.6963,47.6533,47.6604,156600.0
2013-08-28 09:45:00,66.43,66.46,66.36,66.44,114200.0,47.6604,47.6819,47.6102,47.6676,114200.0
2013-08-28 09:50:00,66.44,66.5,66.42,66.46,92100.0,47.6676,47.7106,47.6533,47.6819,92100.0
2013-08-28 09:55:00,66.46,66.5,66.45,66.48,78800.0,47.6819,47.7106,47.6748,47.6963,78800.0
2013-08-28 10:00:00,66.46,66.53,66.38,66.39,133000.0,47.6819,47.7322,47.6246,47.6317,133000.0
2013-08-28 10:05:00,66.39,66.41,66.31,66.37,103700.0,47.6317,47.6461,47.5743,47.6174,103700.0
2013-08-28 10:10:00,66.38,66.49,66.38,66.45,161600.0,47.6246,47.7035,47.6246,47.6748,161600.0
2013-08-28 10:15:00,66.45,66.51,66.45,66.5,100400.0,47.6748,47.7178,47.6748,47.7106,100400.0
2013-08-28 10:20:00,66.5,66.52,66.47,66.51,77700.0,47.7106,47.725,47.6891,47.7178,77700.0
2013-08-28 10:25:00,66.51,66.54,66.43,66.44,117800.0,47.7178,47.7393,47.6604,47.6676,117800.0
2013-08-28 10:30:00,66.44,66.45,66.39,66.45,68600.0,47.6676,47.6748,47.6317,47.6748,68600.0
2013-08-28 10:35:00,66.45,66.47,66.43,66.46,63900.0,47.6748,47.6891,47.6604,47.6819,63900.0
2013-08-28 10:40:00,66.45,66.47,66.43,66.43,51300.0,47.6748,47.6891,47.6604,47.6604,51300.0
2013-08-28 10:45:00,66.44,66.5,66.44,66.46,110300.0,47.6676,47.7106,47.6676,47.6819,110300.0
2013-08-28 10:50:00,66.46,66.52,66.46,66.5,74500.0,47.6819,47.725,47.6819,47.7106,74500.0
2013-08-28 10:55:00,66.5,66.56,66.5,66.54,79100.0,47.7106,47.7537,47.7106,47.7393,79100.0
2013-08-28 11:00:00,66.54,66.57,66.48,66.49,79700.0,47.7393,47.7609,47.6963,47.7035,79700.0
2013-08-28 11:05:00,66.49,66.5,66.46,66.49,54700.0,47.7035,47.7106,47.6819,47.7035,54700.0
2013-08-28 11:10:00,66.49,66.51,66.45,66.46,80400.0,47.7035,47.7178,47.6748,47.6819,80400.0
2013-08-28 11:15:00,66.47,66.5,66.45,66.46,70600.0,47.6891,47.7106,47.6748,47.6819,70600.0
2013-08-28 11:20:00,66.47,66.5,66.46,66.48,42700.0,47.6891,47.7106,47.6819,47.6963,42700.0
2013-08-28 11:25:00,66.48,66.5,66.44,66.45,62800.0,47.6963,47.7106,47.6676,47.6748,62800.0
2013-08-28 11:30:00,66.45,66.47,66.42,66.45,80000.0,47.6748,47.6891,47.6533,47.6748,80000.0
2013-08-28 11:35:00,66.45,66.47,66.44,66.47,36300.0,47.6748,47.6891,47.6676,47.6891,36300.0
2013-08-28 11:40:00,66.47,66.5,66.45,66.5,55700.0,47.6891,47.7106,47.6748,47.7106,55700.0
2013-08-28 11:45:00,66.5,66.5,66.47,66.48,69100.0,47.7106,47.7106,47.6891,47.6963,69100.0
2013-08-28 11:50:00,66.49,66.52,66.47,66.5,100100.0,47.7035,47.725,47.6891,47.7106,100100.0
2013-08-28 11:55:00,66.5,66.58,66.5,66.55,61200.0,47.7106,47.768,47.7106,47.7465,61200.0
2013-08-28 12:00:00,66.55,66.59,66.54,66.59,64000.0,47.7465,47.7752,47.7393,47.7752,64000.0
2013-08-28 12:05:00,66.59,66.62,66.58,66.61,52500.0,47.7752,47.7967,47.768,47.7896,52500.0
2013-08-28 12:10:00,66.6,66.61,66.56,66.57,50000.0,47.7824,47.7896,47.7537,47.7609,50000.0
2013-08-28 12:15:00,66.57,66.61,66.55,66.56,65500.0,47.7609,47.7896,47.7465,47.7537,65500.0
2013-08-28 12:20:00,66.56,66.58,66.53,66.57,46300.0,47.7537,47.768,47.7322,47.7609,46300.0
2013-08-28 12:25:00,66.57,66.65,66.57,66.65,117400.0,47.7609,47.8183,47.7609,47.8183,117400.0
2013-08-28 12:30:00,66.66,66.71,66.65,66.68,90200.0,47.8254,47.8613,47.8183,47.8398,90200.0
2013-08-28 12:35:00,66.68,66.7,66.66,66.66,54600.0,47.8398,47.8541,47.8254,47.8254,54600.0
2013-08-28 12:40:00,66.67,66.68,66.6,66.64,35200.0,47.8326,47.8398,47.7824,47.8111,35200.0
2013-08-28 12:45:00,66.65,66.71,66.65,66.69,75600.0,47.8183,47.8613,47.8183,47.847,75600.0
2013-08-28 12:50:00,66.7,66.76,66.7,66.75,71000.0,47.8541,47.8972,47.8541,47.89,71000.0
2013-08-28 12:55:00,66.75,66.78,66.75,66.77,98500.0,47.89,47.9115,47.89,47.9044,98500.0
2013-08-28 13:00:00,66.77,66.77,66.72,66.76,82000.0,47.9044,47.9044,47.8685,47.8972,82000.0
2013-08-28 13:05:00,66.75,66.8,66.75,66.79,88100.0,47.89,47.9259,47.89,47.9187,88100.0
2013-08-28 13:10:00,66.79,66.79,66.73,66.73,97600.0,47.9187,47.9187,47.8757,47.8757,97600.0
2013-08-28 13:15:00,66.73,66.74,66.69,66.72,67100.0,47.8757,47.8828,47.847,47.8685,67100.0
2013-08-28 13:20:00,66.72,66.73,66.7,66.73,65400.0,47.8685,47.8757,47.8541,47.8757,65400.0
2013-08-28 13:25:00,66.72,66.75,66.68,66.74,217000.0,47.8685,47.89,47.8398,47.8828,217000.0
2013-08-28 13:30:00,66.74,66.74,66.71,66.72,79900.0,47.8828,47.8828,47.8613,47.8685,79900.0
2013-08-28 13:35:00,66.72,66.75,66.71,66.73,66100.0,47.8685,47.89,47.8613,47.8757,66100.0
2013-08-28 13:40:00,66.73,66.76,66.72,66.76,97800.0,47.8757,47.8972,47.8685,47.8972,97800.0
2013-08-28 13:45:00,66.77,66.79,66.76,66.79,53100.0,47.9044,47.9187,47.8972,47.9187,53100.0
2013-08-28 13:50:00,66.79,66.8,66.75,66.78,77900.0,47.9187,47.9259,47.89,47.9115,77900.0
2013-08-28 13:55:00,66.78,66.79,66.74,66.75,58300.0,47.9115,47.9187,47.8828,47.89,58300.0
2013-08-28 14:00:00,66.75,66.8,66.74,66.8,64900.0,47.89,47.9259,47.8828,47.9259,64900.0
2013-08-28 14:05:00,66.8,66.8,66.75,66.75,63800.0,47.9259,47.9259,47.89,47.89,63800.0
2013-08-28 14:10:00,66.75,66.76,66.63,66.63,121200.0,47.89,47.8972,47.8039,47.8039,121200.0
2013-08-28 14:15:00,66.63,66.64,66.55,66.56,48800.0,47.8039,47.8111,47.7465,47.7537,48800.0
2013-08-28 14:20:00,66.56,66.65,66.56,66.61,66300.0,47.7537,47.8183,47.7537,47.7896,66300.0
2013-08-28 14:25:00,66.61,66.62,66.6,66.61,76900.0,47.7896,47.7967,47.7824,47.7896,76900.0
2013-08-28 14:30:00,66.61,66.64,66.6,66.6,75300.0,47.7896,47.8111,47.7824,47.7824,75300.0
2013-08-28 14:35:00,66.59,66.61,66.57,66.59,59600.0,47.7752,47.7896,47.7609,47.7752,59600.0
2013-08-28 14:40:00,66.59,66.65,66.58,66.63,80200.0,47.7752,47.8183,47.768,47.8039,80200.0
2013-08-28 14:45:00,66.63,66.68,66.59,66.67,124800.0,47.8039,47.8398,47.7752,47.8326,124800.0
2013-08-28 14:50:00,66.67,66.69,66.63,66.67,97800.0,47.8326,47.847,47.8039,47.8326,97800.0
2013-08-28 14:55:00,66.67,66.69,66.64,66.65,72400.0,47.8326,47.847,47.8111,47.8183,72400.0
2013-08-28 15:00:00,66.65,66.66,66.61,66.66,69200.0,47.8183,47.8254,47.7896,47.8254,69200.0
2013-08-28 15:05:00,66.65,66.76,66.65,66.76,139100.0,47.8183,47.8972,47.8183,47.8972,139100.0
2013-08-28 15:10:00,66.76,66.84,66.75,66.79,132100.0,47.8972,47.9546,47.89,47.9187,132100.0
2013-08-28 15:15:00,66.79,66.8,66.77,66.79,72300.0,47.9187,47.9259,47.9044,47.9187,72300.0
2013-08-28 15:20:00,66.78,66.84,66.78,66.83,103800.0,47.9115,47.9546,47.9115,47.9474,103800.0
2013-08-28 15:25:00,66.82,66.83,66.81,66.82,66900.0,47.9402,47.9474,47.9331,47.9402,66900.0
2013-08-28 15:30:00,66.82,66.84,66.79,66.79,99600.0,47.9402,47.9546,47.9187,47.9187,99600.0
2013-08-28 15:35:00,66.79,66.8,66.74,66.74,115800.0,47.9187,47.9259,47.8828,47.8828,115800.0
2013-08-28 15:40:00,66.74,66.74,66.67,66.7,124500.0,47.8828,47.8828,47.8326,47.8541,124500.0
2013-08-28 15:45:00,66.7,66.75,66.66,66.66,168800.0,47.8541,47.89,47.8254,47.8254,168800.0
2013-08-28 15:50:00,66.66,66.7,66.6,66.61,205300.0,47.8254,47.8541,47.7824,47.7896,205300.0
2013-08-28 15:55:00,66.6,66.63,66.55,66.56,450000.0,47.7824,47.8039,47.7465,47.7537,450000.0
2013-08-29 09:30:00,66.57,66.7,66.4,66.66,287800.0,47.7609,47.8541,47.6389,47.8254,287800.0
2013-08-29 09:35:00,66.67,66.86,66.6,66.76,182000.0,47.8326,47.9689,47.7824,47.8972,182000.0
2013-08-29 09:40:00,66.77,66.85,66.75,66.82,116400.0,47.9044,47.9618,47.89,47.9402,116400.0
2013-08-29 09:45:00,66.84,66.86,66.68,66.69,73500.0,47.9546,47.9689,47.8398,47.847,73500.0
2013-08-29 09:50:00,66.69,66.74,66.66,66.69,85000.0,47.847,47.8828,47.8254,47.847,85000.0
2013-08-29 09:55:00,66.7,66.77,66.63,66.63,131400.0,47.8541,47.9044,47.8039,47.8039,131400.0
2013-08-29 10:00:00,66.62,66.77,66.62,66.72,89900.0,47.7967,47.9044,47.7967,47.8685,89900.0
2013-08-29 10:05:00,66.72,66.75,66.66,66.72,74700.0,47.8685,47.89,47.8254,47.8685,74700.0
2013-08-29 10:10:00,66.72,66.75,66.67,66.73,61100.0,47.8685,47.89,47.8326,47.8757,61100.0
2013-08-29 10:15:00,66.74,66.78,66.71,66.78,75500.0,47.8828,47.9115,47.8613,47.9115,75500.0
2013-08-29 10:20:00,66.79,66.81,66.71,66.71,107300.0,47.9187,47.9331,47.8613,47.8613,107300.0
2013-08-29 10:25:00,66.71,66.71,66.63,66.64,102700.0,47.8613,47.8613,47.8039,47.8111,102700.0
2013-08-29 10:30:00,66.64,66.71,66.63,66.7,77700.0,47.8111,47.8613,47.8039,47.8541,77700.0
2013-08-29 10:35:00,66.69,66.81,66.68,66.81,97400.0,47.847,47.9331,47.8398,47.9331,97400.0
2013-08-29 10:40:00,66.82,66.92,66.81,66.91,98600.0,47.9402,48.012,47.9331,48.0048,98600.0
2013-08-29 10:45:00,66.91,66.97,66.9,66.95,119000.0,48.0048,48.0479,47.9976,48.0335,119000.0
2013-08-29 10:50:00,66.94,67.0,66.92,67.0,92600.0,48.0263,48.0694,48.012,48.0694,92600.0
2013-08-29 10:55:00,66.99,67.09,66.99,67.08,113500.0,48.0622,48.1339,48.0622,48.1268,113500.0
2013-08-29 11:00:00,67.08,67.11,67.07,67.1,65200.0,48.1268,48.1483,48.1196,48.1411,65200.0
2013-08-29 11:05:00,67.09,67.1,67.01,67.03,62600.0,48.1339,48.1411,48.0765,48.0909,62600.0
2013-08-29 11:10:00,67.03,67.1,67.03,67.09,46700.0,48.0909,48.1411,48.0909,48.1339,46700.0
2013-08-29 11:15:00,67.09,67.1,67.0,67.03,42500.0,48.1339,48.1411,48.0694,48.0909,42500.0
2013-08-29 11:20:00,67.04,67.1,67.03,67.07,45800.0,48.0981,48.1411,48.0909,48.1196,45800.0
2013-08-29 11:25:00,67.08,67.12,67.06,67.09,53700.0,48.1268,48.1555,48.1124,48.1339,53700.0
2013-08-29 11:30:00,67.1,67.14,67.08,67.09,48300.0,48.1411,48.1698,48.1268,48.1339,48300.0
2013-08-29 11:35:00,67.1,67.1,67.05,67.06,24800.0,48.1411,48.1411,48.1052,48.1124,24800.0
2013-08-29 11:40:00,67.06,67.08,67.03,67.08,45800.0,48.1124,48.1268,48.0909,48.1268,45800.0
2013-08-29 11:45:00,67.08,67.09,67.03,67.04,54200.0,48.1268,48.1339,48.0909,48.0981,54200.0
2013-08-29 11:50:00,67.04,67.06,66.97,66.97,39100.0,48.0981,48.1124,48.0479,48.0479,39100.0
2013-08-29 11:55:00,66.98,67.04,66.97,67.03,47700.0,48.055,48.0981,48.0479,48.0909,47700.0
2013-08-29 12:00:00,67.03,67.06,66.98,66.99,251900.0,48.0909,48.1124,48.055,48.0622,251900.0
2013-08-29 12:05:00,66.99,67.04,66.97,66.98,51800.0,48.0622,48.0981,48.0479,48.055,51800.0
2013-08-29 12:10:00,66.97,66.99,66.94,66.98,49800.0,48.0479,48.0622,48.0263,48.055,49800.0
2013-08-29 12:15:00,66.96,66.98,66.94,66.97,60000.0,48.0407,48.055,48.0263,48.0479,60000.0
2013-08-29 12:20:00,66.97,66.97,66.92,66.96,49800.0,48.0479,48.0479,48.012,48.0407,49800.0
2013-08-29 12:25:00,66.96,67.01,66.95,66.97,44200.0,48.0407,48.0765,48.0335,48.0479,44200.0
2013-08-29 12:30:00,66.97,67.0,66.92,66.94,41400.0,48.0479,48.0694,48.012,48.0263,41400.0
2013-08-29 12:35:00,66.93,66.95,66.9,66.94,41000.0,48.0192,48.0335,47.9976,48.0263,41000.0
2013-08-29 12:40:00,66.94,66.94,66.87,66.87,53600.0,48.0263,48.0263,47.9761,47.9761,53600.0
2013-08-29 12:45:00,66.88,66.9,66.84,66.89,48300.0,47.9833,47.9976,47.9546,47.9905,48300.0
2013-08-29 12:50:00,66.88,66.95,66.87,66.94,42000.0,47.9833,48.0335,47.9761,48.0263,42000.0
2013-08-29 12:55:00,66.94,66.95,66.91,66.95,22400.0,48.0263,48.0335,48.0048,48.0335,22400.0
2013-08-29 13:00:00,66.95,67.02,66.94,67.02,44300.0,48.0335,48.0837,48.0263,48.0837,44300.0
2013-08-29 13:05:00,67.02,67.1,67.02,67.07,57100.0,48.0837,48.1411,48.0837,48.1196,57100.0
2013-08-29 13:10:00,67.05,67.05,66.97,67.01,32400.0,48.1052,48.1052,48.0479,48.0765,32400.0
2013-08-29 13:15:00,67.02,67.02,66.99,67.01,21400.0,48.0837,48.0837,48.0622,48.0765,21400.0
2013-08-29 13:20:00,67.0,67.02,66.96,66.96,52800.0,48.0694,48.0837,48.0407,48.0407,52800.0
2013-08-29 13:25:00,66.96,67.02,66.94,67.0,54700.0,48.0407,48.0837,48.0263,48.0694,54700.0
2013-08-29 13:30:00,67.0,67.0,66.91,66.91,63900.0,48.0694,48.0694,48.0048,48.0048,63900.0
2013-08-29 13:35:00,66.92,66.92,66.88,66.89,36300.0,48.012,48.012,47.9833,47.9905,36300.0
2013-08-29 13:40:00,66.88,66.91,66.87,66.89,36800.0,47.9833,48.0048,47.9761,47.9905,36800.0
2013-08-29 13:45:00,66.87,66.87,66.84,66.84,57600.0,47.9761,47.9761,47.9546,47.9546,57600.0
2013-08-29 13:50:00,66.83,66.86,66.78,66.8,122100.0,47.9474,47.9689,47.9115,47.9259,122100.0
2013-08-29 13:55:00,66.8,66.86,66.8,66.84,28200.0,47.9259,47.9689,47.9259,47.9546,28200.0
2013-08-29 14:00:00,66.84,66.94,66.82,66.94,50100.0,47.9546,48.0263,47.9402,48.0263,50100.0
2013-08-29 14:05:00,66.94,66.98,66.93,66.97,51600.0,48.0263,48.055,48.0192,48.0479,51600.0
2013-08-29 14:10:00,66.97,66.98,66.94,66.95,36800.0,48.0479,48.055,48.0263,48.0335,36800.0
2013-08-29 14:15:00,66.95,66.97,66.93,66.96,77600.0,48.0335,48.0479,48.0192,48.0407,77600.0
2013-08-29 14:20:00,66.95,67.02,66.95,67.02,48800.0,48.0335,48.0837,48.0335,48.0837,48800.0
2013-08-29 14:25:00,67.02,67.02,67.0,67.01,39800.0,48.0837,48.0837,48.0694,48.0765,39800.0
2013-08-29 14:30:00,67.01,67.07,67.01,67.05,58500.0,48.0765,48.1196,48.0765,48.1052,58500.0
2013-08-29 14:35:00,67.05,67.05,66.97,66.97,34500.0,48.1052,48.1052,48.0479,48.0479,34500.0
2013-08-29 14:40:00,66.97,66.99,66.95,66.98,21600.0,48.0479,48.0622,48.0335,48.055,21600.0
2013-08-29 14:45:00,66.98,67.02,66.95,66.97,29700.0,48.055,48.0837,48.0335,48.0479,29700.0
2013-08-29 14:50:00,66.97,66.99,66.93,66.94,83600.0,48.0479,48.0622,48.0192,48.0263,83600.0
2013-08-29 14:55:00,66.93,66.98,66.92,66.96,36800.0,48.0192,48.055,48.012,48.0407,36800.0
2013-08-29 15:00:00,66.97,66.99,66.89,66.92,50700.0,48.0479,48.0622,47.9905,48.012,50700.0
2013-08-29 15:05:00,66.92,66.92,66.84,66.9,55600.0,48.012,48.012,47.9546,47.9976,55600.0
2013-08-29 15:10:00,66.9,66.92,66.87,66.9,30600.0,47.9976,48.012,47.9761,47.9976,30600.0
2013-08-29 15:15:00,66.9,66.96,66.88,66.89,78900.0,47.9976,48.0407,47.9833,47.9905,78900.0
2013-08-29 15:20:00,66.9,66.93,66.89,66.9,65600.0,47.9976,48.0192,47.9905,47.9976,65600.0
2013-08-29 15:25:00,66.9,66.91,66.86,66.87,180500.0,47.9976,48.0048,47.9689,47.9761,180500.0
2013-08-29 15:30:00,66.87,66.9,66.84,66.87,144800.0,47.9761,47.9976,47.9546,47.9761,144800.0
2013-08-29 15:35:00,66.85,66.91,66.85,66.87,95200.0,47.9618,48.0048,47.9618,47.9761,95200.0
2013-08-29 15:40:00,66.87,66.9,66.86,66.9,65600.0,47.9761,47.9976,47.9689,47.9976,65600.0
2013-08-29 15:45:00,66.9,66.91,66.87,66.88,71200.0,47.9976,48.0048,47.9761,47.9833,71200.0
2013-08-29 15:50:00,66.88,66.89,66.84,66.85,124100.0,47.9833,47.9905,47.9546,47.9618,124100.0
2013-08-29 15:55:00,66.86,66.87,66.71,66.71,385100.0,47.9689,47.9761,47.8613,47.8613,385100.0
2013-08-30 09:30:00,66.63,66.64,66.23,66.38,243800.0,48.0564,48.0636,47.7679,47.876,243800.0
2013-08-30 09:35:00,66.38,66.45,66.3,66.4,140300.0,47.876,47.9265,47.8183,47.8905,140300.0
2013-08-30 09:40:00,66.39,66.49,66.39,66.44,92200.0,47.8833,47.9554,47.8833,47.9193,92200.0
2013-08-30 09:45:00,66.44,66.61,66.4,66.4,119900.0,47.9193,48.0419,47.8905,47.8905,119900.0
2013-08-30 09:50:00,66.41,66.65,66.41,66.64,147000.0,47.8977,48.0708,47.8977,48.0636,147000.0
2013-08-30 09:55:00,66.64,66.64,66.57,66.57,94800.0,48.0636,48.0636,48.0131,48.0131,94800.0
2013-08-30 10:00:00,66.57,66.61,66.51,66.54,116800.0,48.0131,48.0419,47.9698,47.9914,116800.0
2013-08-30 10:05:00,66.54,66.6,66.53,66.58,52700.0,47.9914,48.0347,47.9842,48.0203,52700.0
2013-08-30 10:10:00,66.57,66.57,66.52,66.54,61700.0,48.0131,48.0131,47.977,47.9914,61700.0
2013-08-30 10:15:00,66.53,66.58,66.51,66.57,53300.0,47.9842,48.0203,47.9698,48.0131,53300.0
2013-08-30 10:20:00,66.56,66.66,66.56,66.62,96800.0,48.0059,48.078,48.0059,48.0491,96800.0
2013-08-30 10:25:00,66.62,66.62,66.5,66.5,69500.0,48.0491,48.0491,47.9626,47.9626,69500.0
2013-08-30 10:30:00,66.5,66.56,66.47,66.55,65900.0,47.9626,48.0059,47.941,47.9987,65900.0
2013-08-30 10:35:00,66.55,66.55,66.48,66.54,53600.0,47.9987,47.9987,47.9482,47.9914,53600.0
2013-08-30 10:40:00,66.54,66.55,66.34,66.34,100000.0,47.9914,47.9987,47.8472,47.8472,100000.0
2013-08-30 10:45:00,66.34,66.34,66.22,66.32,159600.0,47.8472,47.8472,47.7606,47.8328,159600.0
2013-08-30 10:50:00,66.32,66.32,66.22,66.22,67700.0,47.8328,47.8328,47.7606,47.7606,67700.0
2013-08-30 10:55:00,66.23,66.27,66.23,66.24,95700.0,47.7679,47.7967,47.7679,47.7751,95700.0
2013-08-30 11:00:00,66.23,66.27,66.19,66.25,105700.0,47.7679,47.7967,47.739,47.7823,105700.0
2013-08-30 11:05:00,66.26,66.28,66.21,66.24,70700.0,47.7895,47.8039,47.7534,47.7751,70700.0
2013-08-30 11:10:00,66.25,66.26,66.21,66.22,57000.0,47.7823,47.7895,47.7534,47.7606,57000.0
2013-08-30 11:15:00,66.22,66.24,66.2,66.21,50500.0,47.7606,47.7751,47.7462,47.7534,50500.0
2013-08-30 11:20:00,66.21,66.24,66.19,66.21,180800.0,47.7534,47.7751,47.739,47.7534,180800.0
2013-08-30 11:25:00,66.21,66.21,66.15,66.16,78100.0,47.7534,47.7534,47.7102,47.7174,78100.0
2013-08-30 11:30:00,66.15,66.19,66.14,66.15,62200.0,47.7102,47.739,47.7029,47.7102,62200.0
2013-08-30 11:35:00,66.14,66.2,66.13,66.15,78100.0,47.7029,47.7462,47.6957,47.7102,78100.0
2013-08-30 11:40:00,66.15,66.16,66.1,66.15,75300.0,47.7102,47.7174,47.6741,47.7102,75300.0
2013-08-30 11:45:00,66.15,66.2,66.15,66.19,51100.0,47.7102,47.7462,47.7102,47.739,51100.0
2013-08-30 11:50:00,66.19,66.2,66.18,66.19,57200.0,47.739,47.7462,47.7318,47.739,57200.0
2013-08-30 11:55:00,66.19,66.19,66.12,66.12,41200.0,47.739,47.739,47.6885,47.6885,41200.0
2013-08-30 12:00:00,66.13,66.13,66.08,66.1,53000.0,47.6957,47.6957,47.6597,47.6741,53000.0
2013-08-30 12:05:00,66.1,66.13,66.09,66.12,43300.0,47.6741,47.6957,47.6669,47.6885,43300.0
2013-08-30 12:10:00,66.11,66.18,66.11,66.17,55600.0,47.6813,47.7318,47.6813,47.7246,55600.0
2013-08-30 12:15:00,66.17,66.2,66.16,66.2,36500.0,47.7246,47.7462,47.7174,47.7462,36500.0
2013-08-30 12:20:00,66.19,66.2,66.11,66.15,45600.0,47.739,47.7462,47.6813,47.7102,45600.0
2013-08-30 12:25:00,66.16,66.16,66.1,66.13,26500.0,47.7174,47.7174,47.6741,47.6957,26500.0
2013-08-30 12:30:00,66.13,66.13,66.06,66.06,59600.0,47.6957,47.6957,47.6452,47.6452,59600.0
2013-08-30 12:35:00,66.06,66.07,66.0,66.02,75600.0,47.6452,47.6525,47.602,47.6164,75600.0
2013-08-30 12:40:00,66.02,66.02,65.92,65.94,135000.0,47.6164,47.6164,47.5443,47.5587,135000.0
2013-08-30 12:45:00,65.95,66.01,65.95,65.99,68000.0,47.5659,47.6092,47.5659,47.5948,68000.0
2013-08-30 12:50:00,65.99,66.01,65.96,65.96,45500.0,47.5948,47.6092,47.5731,47.5731,45500.0
2013-08-30 12:55:00,65.97,65.99,65.92,65.97,56900.0,47.5803,47.5948,47.5443,47.5803,56900.0
2013-08-30 13:00:00,65.96,65.98,65.84,65.84,115700.0,47.5731,47.5875,47.4866,47.4866,115700.0
2013-08-30 13:05:00,65.84,65.88,65.74,65.76,132600.0,47.4866,47.5154,47.4144,47.4289,132600.0
2013-08-30 13:10:00,65.76,65.98,65.74,65.98,126100.0,47.4289,47.5875,47.4144,47.5875,126100.0
2013-08-30 13:15:00,65.98,66.13,65.98,66.07,114900.0,47.5875,47.6957,47.5875,47.6525,114900.0
2013-08-30 13:20:00,66.08,66.1,66.02,66.02,49200.0,47.6597,47.6741,47.6164,47.6164,49200.0
2013-08-30 13:25:00,66.03,66.1,66.02,66.1,30900.0,47.6236,47.6741,47.6164,47.6741,30900.0
2013-08-30 13:30:00,66.1,66.11,66.06,66.07,44500.0,47.6741,47.6813,47.6452,47.6525,44500.0
2013-08-30 13:35:00,66.06,66.1,66.03,66.06,35500.0,47.6452,47.6741,47.6236,47.6452,35500.0
2013-08-30 13:40:00,66.06,66.11,66.06,66.09,38100.0,47.6452,47.6813,47.6452,47.6669,38100.0
2013-08-30 13:45:00,66.08,66.17,66.07,66.13,49200.0,47.6597,47.7246,47.6525,47.6957,49200.0
2013-08-30 13:50:00,66.13,66.15,66.11,66.11,39300.0,47.6957,47.7102,47.6813,47.6813,39300.0
2013-08-30 13:55:00,66.11,66.12,66.02,66.02,40800.0,47.6813,47.6885,47.6164,47.6164,40800.0
2013-08-30 14:00:00,66.01,66.03,65.99,66.03,54500.0,47.6092,47.6236,47.5948,47.6236,54500.0
2013-08-30 14:05:00,66.03,66.07,66.03,66.05,49900.0,47.6236,47.6525,47.6236,47.638,49900.0
2013-08-30 14:10:00,66.05,66.09,66.04,66.05,38600.0,47.638,47.6669,47.6308,47.638,38600.0
2013-08-30 14:15:00,66.06,66.12,66.05,66.12,37000.0,47.6452,47.6885,47.638,47.6885,37000.0
2013-08-30 14:20:00,66.11,66.14,66.11,66.14,21600.0,47.6813,47.7029,47.6813,47.7029,21600.0
2013-08-30 14:25:00,66.13,66.14,66.1,66.1,50400.0,47.6957,47.7029,47.6741,47.6741,50400.0
2013-08-30 14:30:00,66.1,66.19,66.09,66.19,56800.0,47.6741,47.739,47.6669,47.739,56800.0
2013-08-30 14:35:00,66.2,66.24,66.19,66.23,53400.0,47.7462,47.7751,47.739,47.7679,53400.0
2013-08-30 14:40:00,66.24,66.24,66.18,66.2,32900.0,47.7751,47.7751,47.7318,47.7462,32900.0
2013-08-30 14:45:00,66.19,66.22,66.17,66.2,45600.0,47.739,47.7606,47.7246,47.7462,45600.0
2013-08-30 14:50:00,66.2,66.24,66.19,66.24,54900.0,47.7462,47.7751,47.739,47.7751,54900.0
2013-08-30 14:55:00,66.24,66.26,66.22,66.22,48300.0,47.7751,47.7895,47.7606,47.7606,48300.0
2013-08-30 15:00:00,66.23,66.26,66.22,66.23,89200.0,47.7679,47.7895,47.7606,47.7679,89200.0
2013-08-30 15:05:00,66.24,66.26,66.2,66.22,95100.0,47.7751,47.7895,47.7462,47.7606,95100.0
2013-08-30 15:10:00,66.22,66.25,66.19,66.25,37900.0,47.7606,47.7823,47.739,47.7823,37900.0
2013-08-30 15:15:00,66.25,66.28,66.22,66.26,87000.0,47.7823,47.8039,47.7606,47.7895,87000.0
2013-08-30 15:20:00,66.27,66.33,66.27,66.32,134000.0,47.7967,47.84,47.7967,47.8328,134000.0
2013-08-30 15:25:00,66.33,66.34,66.3,66.32,111300.0,47.84,47.8472,47.8183,47.8328,111300.0
2013-08-30 15:30:00,66.32,66.33,66.27,66.32,207800.0,47.8328,47.84,47.7967,47.8328,207800.0
2013-08-30 15:35:00,66.32,66.34,66.31,66.33,118300.0,47.8328,47.8472,47.8256,47.84,118300.0
2013-08-30 15:40:00,66.34,66.34,66.23,66.24,112300.0,47.8472,47.8472,47.7679,47.7751,112300.0
2013-08-30 15:45:00,66.23,66.25,66.18,66.18,228400.0,47.7679,47.7823,47.7318,47.7318,228400.0
2013-08-30 15:50:00,66.19,66.23,66.09,66.11,203100.0,47.739,47.7679,47.6669,47.6813,203100.0
2013-08-30 15:55:00,66.1,66.33,66.1,66.27,453000.0,47.6741,47.84,47.6741,47.7967,453000.0
2013-09-03 09:30:00,66.99,67.33,66.9,67.33,805200.0,48.316,48.5612,48.2511,48.5612,805200.0
2013-09-03 09:35:00,67.33,67.43,67.31,67.41,255100.0,48.5612,48.6333,48.5468,48.6189,255100.0
2013-09-03 09:40:00,67.41,67.49,67.41,67.43,179500.0,48.6189,48.6766,48.6189,48.6333,179500.0
2013-09-03 09:45:00,67.43,67.64,67.42,67.64,651800.0,48.6333,48.7848,48.6261,48.7848,651800.0
2013-09-03 09:50:00,67.64,67.72,67.57,67.64,287300.0,48.7848,48.8425,48.7343,48.7848,287300.0
2013-09-03 09:55:00,67.65,67.74,67.61,67.63,229300.0,48.792,48.8569,48.7632,48.7776,229300.0
2013-09-03 10:00:00,67.62,67.65,67.51,67.53,207300.0,48.7704,48.792,48.691,48.7055,207300.0
2013-09-03 10:05:00,67.53,67.56,67.46,67.52,219200.0,48.7055,48.7271,48.655,48.6983,219200.0
2013-09-03 10:10:00,67.51,67.55,67.49,67.53,206400.0,48.691,48.7199,48.6766,48.7055,206400.0
2013-09-03 10:15:00,67.52,67.52,67.46,67.47,140800.0,48.6983,48.6983,48.655,48.6622,140800.0
2013-09-03 10:20:00,67.46,67.48,67.37,67.42,151500.0,48.655,48.6694,48.5901,48.6261,151500.0
2013-09-03 10:25:00,67.42,67.49,67.42,67.49,113700.0,48.6261,48.6766,48.6261,48.6766,113700.0
2013-09-03 10:30:00,67.49,67.52,67.44,67.48,134800.0,48.6766,48.6983,48.6406,48.6694,134800.0
2013-09-03 10:35:00,67.48,67.49,67.44,67.46,80900.0,48.6694,48.6766,48.6406,48.655,80900.0
2013-09-03 10:40:00,67.46,67.47,67.4,67.45,150600.0,48.655,48.6622,48.6117,48.6478,150600.0
2013-09-03 10:45:00,67.46,67.5,67.43,67.44,102800.0,48.655,48.6838,48.6333,48.6406,102800.0
2013-09-03 10:50:00,67.44,67.44,67.33,67.35,106500.0,48.6406,48.6406,48.5612,48.5756,106500.0
2013-09-03 10:55:00,67.35,67.36,67.33,67.34,97000.0,48.5756,48.5829,48.5612,48.5684,97000.0
2013-09-03 11:00:00,67.34,67.35,67.3,67.31,219100.0,48.5684,48.5756,48.5396,48.5468,219100.0
2013-09-03 11:05:00,67.31,67.38,67.3,67.38,150200.0,48.5468,48.5973,48.5396,48.5973,150200.0
2013-09-03 11:10:00,67.37,67.4,67.33,67.35,121800.0,48.5901,48.6117,48.5612,48.5756,121800.0
2013-09-03 11:15:00,67.34,67.34,67.29,67.31,183200.0,48.5684,48.5684,48.5324,48.5468,183200.0
2013-09-03 11:20:00,67.3,67.31,67.17,67.17,191900.0,48.5396,48.5468,48.4458,48.4458,191900.0
2013-09-03 11:25:00,67.16,67.17,67.05,67.05,115600.0,48.4386,48.4458,48.3593,48.3593,115600.0
2013-09-03 11:30:00,67.05,67.08,67.0,67.01,128500.0,48.3593,48.3809,48.3232,48.3304,128500.0
2013-09-03 11:35:00,67.02,67.02,67.0,67.01,120600.0,48.3376,48.3376,48.3232,48.3304,120600.0
2013-09-03 11:40:00,67.01,67.02,67.0,67.01,75400.0,48.3304,48.3376,48.3232,48.3304,75400.0
2013-09-03 11:45:00,67.01,67.01,66.88,66.91,288200.0,48.3304,48.3304,48.2367,48.2583,288200.0
2013-09-03 11:50:00,66.92,66.97,66.88,66.94,95000.0,48.2655,48.3016,48.2367,48.2799,95000.0
2013-09-03 11:55:00,66.94,66.97,66.92,66.95,52600.0,48.2799,48.3016,48.2655,48.2871,52600.0
2013-09-03 12:00:00,66.94,66.94,66.9,66.9,57500.0,48.2799,48.2799,48.2511,48.2511,57500.0
2013-09-03 12:05:00,66.9,66.96,66.89,66.94,62500.0,48.2511,48.2944,48.2439,48.2799,62500.0
2013-09-03 12:10:00,66.95,67.0,66.94,66.95,55100.0,48.2871,48.3232,48.2799,48.2871,55100.0
2013-09-03 12:15:00,66.95,66.97,66.91,66.91,59400.0,48.2871,48.3016,48.2583,48.2583,59400.0
2013-09-03 12:20:00,66.91,66.95,66.9,66.93,47700.0,48.2583,48.2871,48.2511,48.2727,47700.0
2013-09-03 12:25:00,66.94,66.95,66.94,66.95,36300.0,48.2799,48.2871,48.2799,48.2871,36300.0
2013-09-03 12:30:00,66.95,67.0,66.94,66.99,47500.0,48.2871,48.3232,48.2799,48.316,47500.0
2013-09-03 12:35:00,66.99,67.04,66.99,67.03,89600.0,48.316,48.3521,48.316,48.3448,89600.0
2013-09-03 12:40:00,67.02,67.03,66.99,66.99,49200.0,48.3376,48.3448,48.316,48.316,49200.0
2013-09-03 12:45:00,66.99,66.99,66.8,66.8,135800.0,48.316,48.316,48.179,48.179,135800.0
2013-09-03 12:50:00,66.81,66.82,66.75,66.77,91700.0,48.1862,48.1934,48.1429,48.1573,91700.0
2013-09-03 12:55:00,66.76,66.81,66.65,66.67,116600.0,48.1501,48.1862,48.0708,48.0852,116600.0
2013-09-03 13:00:00,66.66,66.66,66.57,66.58,116000.0,48.078,48.078,48.0131,48.0203,116000.0
2013-09-03 13:05:00,66.57,66.63,66.54,66.62,118200.0,48.0131,48.0564,47.9914,48.0491,118200.0
2013-09-03 13:10:00,66.62,66.72,66.62,66.67,100000.0,48.0491,48.1213,48.0491,48.0852,100000.0
2013-09-03 13:15:00,66.68,66.68,66.56,66.56,86100.0,48.0924,48.0924,48.0059,48.0059,86100.0
2013-09-03 13:20:00,66.56,66.62,66.52,66.62,94900.0,48.0059,48.0491,47.977,48.0491,94900.0
2013-09-03 13:25:00,66.61,66.67,66.59,66.67,87100.0,48.0419,48.0852,48.0275,48.0852,87100.0
2013-09-03 13:30:00,66.67,66.67,66.63,66.67,55800.0,48.0852,48.0852,48.0564,48.0852,55800.0
2013-09-03 13:35:00,66.67,66.75,66.67,66.74,78700.0,48.0852,48.1429,48.0852,48.1357,78700.0
2013-09-03 13:40:00,66.73,66.78,66.69,66.69,80300.0,48.1285,48.1645,48.0996,48.0996,80300.0
2013-09-03 13:45:00,66.69,66.72,66.59,66.59,93600.0,48.0996,48.1213,48.0275,48.0275,93600.0
2013-09-03 13:50:00,66.59,66.69,66.59,66.68,68900.0,48.0275,48.0996,48.0275,48.0924,68900.0
2013-09-03 13:55:00,66.69,66.74,66.63,66.66,103400.0,48.0996,48.1357,48.0564,48.078,103400.0
2013-09-03 14:00:00,66.67,66.72,66.67,66.71,43100.0,48.0852,48.1213,48.0852,48.114,43100.0
2013-09-03 14:05:00,66.72,66.72,66.65,66.66,82800.0,48.1213,48.1213,48.0708,48.078,82800.0
2013-09-03 14:10:00,66.66,66.76,66.66,66.75,101100.0,48.078,48.1501,48.078,48.1429,101100.0
2013-09-03 14:15:00,66.76,66.79,66.73,66.73,75100.0,48.1501,48.1717,48.1285,48.1285,75100.0
2013-09-03 14:20:00,66.73,66.73,66.61,66.7,95800.0,48.1285,48.1285,48.0419,48.1068,95800.0
2013-09-03 14:25:00,66.7,66.76,66.67,66.76,75000.0,48.1068,48.1501,48.0852,48.1501,75000.0
2013-09-03 14:30:00,66.75,66.8,66.74,66.74,83300.0,48.1429,48.179,48.1357,48.1357,83300.0
2013-09-03 14:35:00,66.73,66.73,66.67,66.7,78500.0,48.1285,48.1285,48.0852,48.1068,78500.0
2013-09-03 14:40:00,66.69,66.76,66.67,66.67,75700.0,48.0996,48.1501,48.0852,48.0852,75700.0
2013-09-03 14:45:00,66.67,66.72,66.63,66.7,66700.0,48.0852,48.1213,48.0564,48.1068,66700.0
2013-09-03 14:50:00,66.69,66.76,66.65,66.76,71500.0,48.0996,48.1501,48.0708,48.1501,71500.0
2013-09-03 14:55:00,66.75,66.82,66.75,66.79,77500.0,48.1429,48.1934,48.1429,48.1717,77500.0
2013-09-03 15:00:00,66.8,66.9,66.8,66.9,102300.0,48.179,48.2511,48.179,48.2511,102300.0
2013-09-03 15:05:00,66.9,67.01,66.9,66.98,189400.0,48.2511,48.3304,48.2511,48.3088,189400.0
2013-09-03 15:10:00,66.98,66.99,66.89,66.92,131600.0,48.3088,48.316,48.2439,48.2655,131600.0
2013-09-03 15:15:00,66.92,66.99,66.92,66.94,102700.0,48.2655,48.316,48.2655,48.2799,102700.0
2013-09-03 15:20:00,66.94,67.0,66.93,66.96,98400.0,48.2799,48.3232,48.2727,48.2944,98400.0
2013-09-03 15:25:00,66.96,66.97,66.93,66.93,116000.0,48.2944,48.3016,48.2727,48.2727,116000.0
2013-09-03 15:30:00,66.94,66.99,66.93,66.98,130200.0,48.2799,48.316,48.2727,48.3088,130200.0
2013-09-03 15:35:00,66.99,67.01,66.88,66.9,140200.0,48.316,48.3304,48.2367,48.2511,140200.0
2013-09-03 15:40:00,66.9,66.91,66.83,66.91,143800.0,48.2511,48.2583,48.2006,48.2583,143800.0
2013-09-03 15:45:00,66.91,66.91,66.71,66.72,176000.0,48.2583,48.2583,48.114,48.1213,176000.0
2013-09-03 15:50:00,66.73,66.77,66.7,66.73,179800.0,48.1285,48.1573,48.1068,48.1285,179800.0
2013-09-03 15:55:00,66.74,66.76,66.64,66.74,549300.0,48.1357,48.1501,48.0636,48.1357,549300.0
2013-09-04 09:30:00,66.82,67.0,66.8,66.99,171900.0,48.1934,48.3232,48.179,48.316,171900.0
2013-09-04 09:35:00,66.98,67.08,66.9,67.08,144500.0,48.3088,48.3809,48.2511,48.3809,144500.0
2013-09-04 09:40:00,67.08,67.13,66.99,67.09,89300.0,48.3809,48.417,48.316,48.3881,89300.0
2013-09-04 09:45:00,67.08,67.16,67.06,67.07,171200.0,48.3809,48.4386,48.3665,48.3737,171200.0
2013-09-04 09:50:00,67.07,67.18,67.03,67.17,195300.0,48.3737,48.453,48.3448,48.4458,195300.0
2013-09-04 09:55:00,67.17,67.24,67.16,67.22,175000.0,48.4458,48.4963,48.4386,48.4819,175000.0
2013-09-04 10:00:00,67.22,67.25,67.21,67.23,88800.0,48.4819,48.5035,48.4747,48.4891,88800.0
2013-09-04 10:05:00,67.23,67.25,67.23,67.23,61700.0,48.4891,48.5035,48.4891,48.4891,61700.0
2013-09-04 10:10:00,67.23,67.26,67.12,67.12,136500.0,48.4891,48.5107,48.4098,48.4098,136500.0
2013-09-04 10:15:00,67.12,67.2,67.11,67.16,54900.0,48.4098,48.4675,48.4025,48.4386,54900.0
2013-09-04 10:20:00,67.16,67.22,67.15,67.2,43000.0,48.4386,48.4819,48.4314,48.4675,43000.0
2013-09-04 10:25:00,67.21,67.25,67.16,67.25,73400.0,48.4747,48.5035,48.4386,48.5035,73400.0
2013-09-04 10:30:00,67.25,67.25,67.2,67.25,64200.0,48.5035,48.5035,48.4675,48.5035,64200.0
2013-09-04 10:35:00,67.25,67.26,67.23,67.25,74900.0,48.5035,48.5107,48.4891,48.5035,74900.0
2013-09-04 10:40:00,67.25,67.26,67.22,67.22,57500.0,48.5035,48.5107,48.4819,48.4819,57500.0
2013-09-04 10:45:00,67.23,67.31,67.22,67.3,94600.0,48.4891,48.5468,48.4819,48.5396,94600.0
2013-09-04 10:50:00,67.29,67.31,67.24,67.25,82400.0,48.5324,48.5468,48.4963,48.5035,82400.0
2013-09-04 10:55:00,67.25,67.28,67.22,67.25,72600.0,48.5035,48.5252,48.4819,48.5035,72600.0
2013-09-04 11:00:00,67.25,67.35,67.24,67.34,164100.0,48.5035,48.5756,48.4963,48.5684,164100.0
2013-09-04 11:05:00,67.34,67.39,67.31,67.37,100400.0,48.5684,48.6045,48.5468,48.5901,100400.0
2013-09-04 11:10:00,67.37,67.42,67.37,67.42,113200.0,48.5901,48.6261,48.5901,48.6261,113200.0
2013-09-04 11:15:00,67.41,67.43,67.38,67.42,127300.0,48.6189,48.6333,48.5973,48.6261,127300.0
2013-09-04 11:20:00,67.42,67.43,67.38,67.42,155200.0,48.6261,48.6333,48.5973,48.6261,155200.0
2013-09-04 11:25:00,67.42,67.48,67.41,67.48,145900.0,48.6261,48.6694,48.6189,48.6694,145900.0
2013-09-04 11:30:00,67.48,67.5,67.46,67.48,101400.0,48.6694,48.6838,48.655,48.6694,101400.0
2013-09-04 11:35:00,67.48,67.49,67.44,67.48,81600.0,48.6694,48.6766,48.6406,48.6694,81600.0
2013-09-04 11:40:00,67.48,67.5,67.45,67.49,63600.0,48.6694,48.6838,48.6478,48.6766,63600.0
2013-09-04 11:45:00,67.49,67.5,67.48,67.48,100300.0,48.6766,48.6838,48.6694,48.6694,100300.0
2013-09-04 11:50:00,67.48,67.51,67.48,67.5,184900.0,48.6694,48.691,48.6694,48.6838,184900.0
2013-09-04 11:55:00,67.5,67.5,67.46,67.47,87100.0,48.6838,48.6838,48.655,48.6622,87100.0
2013-09-04 12:00:00,67.47,67.47,67.33,67.33,94200.0,48.6622,48.6622,48.5612,48.5612,94200.0
2013-09-04 12:05:00,67.34,67.35,67.28,67.29,124500.0,48.5684,48.5756,48.5252,48.5324,124500.0
2013-09-04 12:10:00,67.3,67.3,67.24,67.25,122200.0,48.5396,48.5396,48.4963,48.5035,122200.0
2013-09-04 12:15:00,67.25,67.25,67.18,67.21,57100.0,48.5035,48.5035,48.453,48.4747,57100.0
2013-09-04 12:20:00,67.22,67.29,67.21,67.27,72300.0,48.4819,48.5324,48.4747,48.5179,72300.0
2013-09-04 12:25:00,67.27,67.28,67.2,67.25,43400.0,48.5179,48.5252,48.4675,48.5035,43400.0
2013-09-04 12:30:00,67.25,67.27,67.23,67.24,86000.0,48.5035,48.5179,48.4891,48.4963,86000.0
2013-09-04 12:35:00,67.24,67.29,67.23,67.28,91300.0,48.4963,48.5324,48.4891,48.5252,91300.0
2013-09-04 12:40:00,67.28,67.28,67.26,67.27,111800.0,48.5252,48.5252,48.5107,48.5179,111800.0
2013-09-04 12:45:00,67.26,67.3,67.26,67.29,30000.0,48.5107,48.5396,48.5107,48.5324,30000.0
2013-09-04 12:50:00,67.3,67.3,67.26,67.27,43300.0,48.5396,48.5396,48.5107,48.5179,43300.0
2013-09-04 12:55:00,67.27,67.3,67.26,67.27,28900.0,48.5179,48.5396,48.5107,48.5179,28900.0
2013-09-04 13:00:00,67.28,67.31,67.26,67.29,46300.0,48.5252,48.5468,48.5107,48.5324,46300.0
2013-09-04 13:05:00,67.29,67.34,67.28,67.3,48100.0,48.5324,48.5684,48.5252,48.5396,48100.0
2013-09-04 13:10:00,67.29,67.33,67.27,67.31,65000.0,48.5324,48.5612,48.5179,48.5468,65000.0
2013-09-04 13:15:00,67.31,67.38,67.3,67.36,52300.0,48.5468,48.5973,48.5396,48.5829,52300.0
2013-09-04 13:20:00,67.35,67.4,67.35,67.38,45600.0,48.5756,48.6117,48.5756,48.5973,45600.0
2013-09-04 13:25:00,67.38,67.4,67.35,67.37,33800.0,48.5973,48.6117,48.5756,48.5901,33800.0
2013-09-04 13:30:00,67.37,67.38,67.33,67.34,24800.0,48.5901,48.5973,48.5612,48.5684,24800.0
2013-09-04 13:35:00,67.35,67.35,67.32,67.34,19200.0,48.5756,48.5756,48.554,48.5684,19200.0
2013-09-04 13:40:00,67.34,67.35,67.32,67.35,31400.0,48.5684,48.5756,48.554,48.5756,31400.0
2013-09-04 13:45:00,67.35,67.38,67.31,67.34,47200.0,48.5756,48.5973,48.5468,48.5684,47200.0
2013-09-04 13:50:00,67.34,67.35,67.31,67.35,21800.0,48.5684,48.5756,48.5468,48.5756,21800.0
2013-09-04 13:55:00,67.35,67.37,67.33,67.37,37300.0,48.5756,48.5901,48.5612,48.5901,37300.0
2013-09-04 14:00:00,67.36,67.42,67.35,67.41,50600.0,48.5829,48.6261,48.5756,48.6189,50600.0
2013-09-04 14:05:00,67.4,67.44,67.39,67.41,72000.0,48.6117,48.6406,48.6045,48.6189,72000.0
2013-09-04 14:10:00,67.4,67.41,67.35,67.36,58700.0,48.6117,48.6189,48.5756,48.5829,58700.0
2013-09-04 14:15:00,67.35,67.39,67.33,67.38,38900.0,48.5756,48.6045,48.5612,48.5973,38900.0
2013-09-04 14:20:00,67.39,67.42,67.37,67.38,120000.0,48.6045,48.6261,48.5901,48.5973,120000.0
2013-09-04 14:25:00,67.38,67.44,67.38,67.43,88300.0,48.5973,48.6406,48.5973,48.6333,88300.0
2013-09-04 14:30:00,67.44,67.44,67.38,67.4,41400.0,48.6406,48.6406,48.5973,48.6117,41400.0
2013-09-04 14:35:00,67.4,67.41,67.34,67.37,59800.0,48.6117,48.6189,48.5684,48.5901,59800.0
2013-09-04 14:40:00,67.36,67.38,67.35,67.35,58600.0,48.5829,48.5973,48.5756,48.5756,58600.0
2013-09-04 14:45:00,67.36,67.39,67.36,67.39,37300.0,48.5829,48.6045,48.5829,48.6045,37300.0
2013-09-04 14:50:00,67.39,67.41,67.39,67.41,24500.0,48.6045,48.6189,48.6045,48.6189,24500.0
2013-09-04 14:55:00,67.41,67.44,67.4,67.41,55300.0,48.6189,48.6406,48.6117,48.6189,55300.0
2013-09-04 15:00:00,67.41,67.43,67.41,67.41,46300.0,48.6189,48.6333,48.6189,48.6189,46300.0
2013-09-04 15:05:00,67.41,67.44,67.4,67.43,52000.0,48.6189,48.6406,48.6117,48.6333,52000.0
2013-09-04 15:10:00,67.44,67.45,67.42,67.44,134500.0,48.6406,48.6478,48.6261,48.6406,134500.0
2013-09-04 15:15:00,67.44,67.5,67.43,67.49,176600.0,48.6406,48.6838,48.6333,48.6766,176600.0
2013-09-04 15:20:00,67.49,67.5,67.36,67.38,155700.0,48.6766,48.6838,48.5829,48.5973,155700.0
2013-09-04 15:25:00,67.38,67.38,67.3,67.32,199900.0,48.5973,48.5973,48.5396,48.554,199900.0
2013-09-04 15:30:00,67.31,67.34,67.29,67.3,141000.0,48.5468,48.5684,48.5324,48.5396,141000.0
2013-09-04 15:35:00,67.29,67.32,67.27,67.31,156500.0,48.5324,48.554,48.5179,48.5468,156500.0
2013-09-04 15:40:00,67.32,67.33,67.29,67.31,104900.0,48.554,48.5612,48.5324,48.5468,104900.0
2013-09-04 15:45:00,67.32,67.37,67.31,67.33,109300.0,48.554,48.5901,48.5468,48.5612,109300.0
2013-09-04 15:50:00,67.33,67.33,67.25,67.25,152200.0,48.5612,48.5612,48.5035,48.5035,152200.0
2013-09-04 15:55:00,67.25,67.3,67.18,67.29,305100.0,48.5035,48.5396,48.453,48.5324,305100.0
2013-09-05 09:30:00,67.33,67.43,67.24,67.43,193200.0,48.5612,48.6333,48.4963,48.6333,193200.0
2013-09-05 09:35:00,67.41,67.63,67.41,67.63,244800.0,48.6189,48.7776,48.6189,48.7776,244800.0
2013-09-05 09:40:00,67.64,67.7,67.62,67.68,125800.0,48.7848,48.8281,48.7704,48.8137,125800.0
2013-09-05 09:45:00,67.69,67.71,67.64,67.66,185100.0,48.8209,48.8353,48.7848,48.7992,185100.0
2013-09-05 09:50:00,67.66,67.67,67.57,67.63,138000.0,48.7992,48.8064,48.7343,48.7776,138000.0
2013-09-05 09:55:00,67.63,67.64,67.56,67.62,156400.0,48.7776,48.7848,48.7271,48.7704,156400.0
2013-09-05 10:00:00,67.62,67.67,67.6,67.64,165100.0,48.7704,48.8064,48.756,48.7848,165100.0
2013-09-05 10:05:00,67.64,67.73,67.64,67.71,122600.0,48.7848,48.8497,48.7848,48.8353,122600.0
2013-09-05 10:10:00,67.71,67.76,67.67,67.75,152700.0,48.8353,48.8714,48.8064,48.8641,152700.0
2013-09-05 10:15:00,67.76,67.79,67.75,67.76,101300.0,48.8714,48.893,48.8641,48.8714,101300.0
2013-09-05 10:20:00,67.76,67.76,67.65,67.7,76900.0,48.8714,48.8714,48.792,48.8281,76900.0
2013-09-05 10:25:00,67.7,67.74,67.66,67.68,96800.0,48.8281,48.8569,48.7992,48.8137,96800.0
2013-09-05 10:30:00,67.68,67.69,67.6,67.64,120900.0,48.8137,48.8209,48.756,48.7848,120900.0
2013-09-05 10:35:00,67.63,67.67,67.63,67.66,46500.0,48.7776,48.8064,48.7776,48.7992,46500.0
2013-09-05 10:40:00,67.65,67.69,67.63,67.65,64900.0,48.792,48.8209,48.7776,48.792,64900.0
2013-09-05 10:45:00,67.66,67.66,67.6,67.63,98200.0,48.7992,48.7992,48.756,48.7776,98200.0
2013-09-05 10:50:00,67.63,67.72,67.63,67.7,82900.0,48.7776,48.8425,48.7776,48.8281,82900.0
2013-09-05 10:55:00,67.69,67.7,67.62,67.64,130000.0,48.8209,48.8281,48.7704,48.7848,130000.0
2013-09-05 11:00:00,67.64,67.69,67.63,67.67,58800.0,48.7848,48.8209,48.7776,48.8064,58800.0
2013-09-05 11:05:00,67.68,67.8,67.66,67.74,300900.0,48.8137,48.9002,48.7992,48.8569,300900.0
2013-09-05 11:10:00,67.74,67.76,67.74,67.74,104200.0,48.8569,48.8714,48.8569,48.8569,104200.0
2013-09-05 11:15:00,67.75,67.77,67.74,67.77,78200.0,48.8641,48.8786,48.8569,48.8786,78200.0
2013-09-05 11:20:00,67.78,67.8,67.75,67.78,99800.0,48.8858,48.9002,48.8641,48.8858,99800.0
2013-09-05 11:25:00,67.78,67.8,67.74,67.78,73900.0,48.8858,48.9002,48.8569,48.8858,73900.0
2013-09-05 11:30:00,67.78,67.84,67.78,67.8,191900.0,48.8858,48.9291,48.8858,48.9002,191900.0
2013-09-05 11:35:00,67.8,67.8,67.78,67.79,69400.0,48.9002,48.9002,48.8858,48.893,69400.0
2013-09-05 11:40:00,67.78,67.81,67.78,67.81,65500.0,48.8858,48.9074,48.8858,48.9074,65500.0
2013-09-05 11:45:00,67.81,67.83,67.78,67.8,73600.0,48.9074,48.9218,48.8858,48.9002,73600.0
2013-09-05 11:50:00,67.8,67.81,67.78,67.81,57300.0,48.9002,48.9074,48.8858,48.9074,57300.0
2013-09-05 11:55:00,67.81,67.82,67.78,67.79,44200.0,48.9074,48.9146,48.8858,48.893,44200.0
2013-09-05 12:00:00,67.79,67.86,67.78,67.85,50900.0,48.893,48.9435,48.8858,48.9363,50900.0
2013-09-05 12:05:00,67.86,67.87,67.82,67.83,92900.0,48.9435,48.9507,48.9146,48.9218,92900.0
2013-09-05 12:10:00,67.82,67.86,67.81,67.83,83300.0,48.9146,48.9435,48.9074,48.9218,83300.0
2013-09-05 12:15:00,67.82,67.84,67.81,67.83,53400.0,48.9146,48.9291,48.9074,48.9218,53400.0
2013-09-05 12:20:00,67.84,67.88,67.8,67.8,143800.0,48.9291,48.9579,48.9002,48.9002,143800.0
2013-09-05 12:25:00,67.8,67.82,67.76,67.77,48000.0,48.9002,48.9146,48.8714,48.8786,48000.0
2013-09-05 12:30:00,67.78,67.78,67.71,67.75,55300.0,48.8858,48.8858,48.8353,48.8641,55300.0
2013-09-05 12:35:00,67.75,67.77,67.72,67.75,60700.0,48.8641,48.8786,48.8425,48.8641,60700.0
2013-09-05 12:40:00,67.75,67.76,67.72,67.76,44600.0,48.8641,48.8714,48.8425,48.8714,44600.0
2013-09-05 12:45:00,67.76,67.76,67.73,67.74,33700.0,48.8714,48.8714,48.8497,48.8569,33700.0
2013-09-05 12:50:00,67.75,67.79,67.74,67.77,46100.0,48.8641,48.893,48.8569,48.8786,46100.0
2013-09-05 12:55:00,67.77,67.8,67.76,67.79,53100.0,48.8786,48.9002,48.8714,48.893,53100.0
2013-09-05 13:00:00,67.79,67.84,67.79,67.83,50600.0,48.893,48.9291,48.893,48.9218,50600.0
2013-09-05 13:05:00,67.84,67.85,67.77,67.77,79700.0,48.9291,48.9363,48.8786,48.8786,79700.0
2013-09-05 13:10:00,67.78,67.8,67.76,67.78,62400.0,48.8858,48.9002,48.8714,48.8858,62400.0
2013-09-05 13:15:00,67.77,67.78,67.75,67.76,39600.0,48.8786,48.8858,48.8641,48.8714,39600.0
2013-09-05 13:20:00,67.77,67.82,67.75,67.82,82100.0,48.8786,48.9146,48.8641,48.9146,82100.0
2013-09-05 13:25:00,67.82,67.83,67.75,67.76,53100.0,48.9146,48.9218,48.8641,48.8714,53100.0
2013-09-05 13:30:00,67.76,67.8,67.76,67.76,44200.0,48.8714,48.9002,48.8714,48.8714,44200.0
2013-09-05 13:35:00,67.76,67.81,67.75,67.8,51900.0,48.8714,48.9074,48.8641,48.9002,51900.0
2013-09-05 13:40:00,67.81,67.88,67.8,67.86,78200.0,48.9074,48.9579,48.9002,48.9435,78200.0
2013-09-05 13:45:00,67.86,67.89,67.84,67.88,66800.0,48.9435,48.9651,48.9291,48.9579,66800.0
2013-09-05 13:50:00,67.89,67.9,67.8,67.81,108600.0,48.9651,48.9723,48.9002,48.9074,108600.0
2013-09-05 13:55:00,67.81,67.81,67.77,67.78,71300.0,48.9074,48.9074,48.8786,48.8858,71300.0
2013-09-05 14:00:00,67.77,67.81,67.76,67.8,35900.0,48.8786,48.9074,48.8714,48.9002,35900.0
2013-09-05 14:05:00,67.8,67.84,67.78,67.84,72800.0,48.9002,48.9291,48.8858,48.9291,72800.0
2013-09-05 14:10:00,67.83,67.84,67.82,67.84,28600.0,48.9218,48.9291,48.9146,48.9291,28600.0
2013-09-05 14:15:00,67.84,67.9,67.84,67.9,87300.0,48.9291,48.9723,48.9291,48.9723,87300.0
2013-09-05 14:20:00,67.89,67.9,67.88,67.89,43700.0,48.9651,48.9723,48.9579,48.9651,43700.0
2013-09-05 14:25:00,67.88,67.9,67.87,67.89,81600.0,48.9579,48.9723,48.9507,48.9651,81600.0
2013-09-05 14:30:00,67.89,67.92,67.88,67.91,106000.0,48.9651,48.9868,48.9579,48.9795,106000.0
2013-09-05 14:35:00,67.91,67.92,67.89,67.91,66900.0,48.9795,48.9868,48.9651,48.9795,66900.0
2013-09-05 14:40:00,67.91,67.94,67.9,67.92,71000.0,48.9795,49.0012,48.9723,48.9868,71000.0
2013-09-05 14:45:00,67.92,67.93,67.91,67.93,25300.0,48.9868,48.994,48.9795,48.994,25300.0
2013-09-05 14:50:00,67.93,67.95,67.93,67.95,65900.0,48.994,49.0084,48.994,49.0084,65900.0
2013-09-05 14:55:00,67.94,67.96,67.91,67.96,77000.0,49.0012,49.0156,48.9795,49.0156,77000.0
2013-09-05 15:00:00,67.96,67.96,67.92,67.95,70800.0,49.0156,49.0156,48.9868,49.0084,70800.0
2013-09-05 15:05:00,67.95,67.95,67.89,67.91,49400.0,49.0084,49.0084,48.9651,48.9795,49400.0
2013-09-05 15:10:00,67.92,67.93,67.89,67.91,40100.0,48.9868,48.994,48.9651,48.9795,40100.0
2013-09-05 15:15:00,67.91,67.91,67.84,67.88,87400.0,48.9795,48.9795,48.9291,48.9579,87400.0
2013-09-05 15:20:00,67.88,67.89,67.83,67.84,66300.0,48.9579,48.9651,48.9218,48.9291,66300.0
2013-09-05 15:25:00,67.84,67.85,67.81,67.85,51200.0,48.9291,48.9363,48.9074,48.9363,51200.0
2013-09-05 15:30:00,67.86,67.89,67.8,67.8,101900.0,48.9435,48.9651,48.9002,48.9002,101900.0
2013-09-05 15:35:00,67.81,67.83,67.8,67.8,117100.0,48.9074,48.9218,48.9002,48.9002,117100.0
2013-09-05 15:40:00,67.8,67.86,67.8,67.83,80100.0,48.9002,48.9435,48.9002,48.9218,80100.0
2013-09-05 15:45:00,67.83,67.83,67.79,67.83,92100.0,48.9218,48.9218,48.893,48.9218,92100.0
2013-09-05 15:50:00,67.83,67.83,67.79,67.79,85400.0,48.9218,48.9218,48.893,48.893,85400.0
2013-09-05 15:55:00,67.79,67.84,67.79,67.84,321600.0,48.893,48.9291,48.893,48.9291,321600.0
2013-09-06 09:30:00,67.98,68.0,67.71,67.78,305600.0,49.03,49.0445,48.8353,48.8858,305600.0
2013-09-06 09:35:00,67.78,68.06,67.78,68.05,811900.0,48.8858,49.0877,48.8858,49.0805,811900.0
2013-09-06 09:40:00,68.05,68.1,67.64,67.68,350200.0,49.0805,49.1166,48.7848,48.8137,350200.0
2013-09-06 09:45:00,67.68,67.69,67.37,67.5,273600.0,48.8137,48.8209,48.5901,48.6838,273600.0
2013-09-06 09:50:00,67.49,67.64,67.47,67.64,177300.0,48.6766,48.7848,48.6622,48.7848,177300.0
2013-09-06 09:55:00,67.64,67.67,67.6,67.66,177600.0,48.7848,48.8064,48.756,48.7992,177600.0
2013-09-06 10:00:00,67.65,67.65,67.52,67.58,375800.0,48.792,48.792,48.6983,48.7415,375800.0
2013-09-06 10:05:00,67.56,67.71,67.52,67.7,169500.0,48.7271,48.8353,48.6983,48.8281,169500.0
2013-09-06 10:10:00,67.7,67.8,67.62,67.68,115500.0,48.8281,48.9002,48.7704,48.8137,115500.0
2013-09-06 10:15:00,67.68,67.87,67.68,67.83,123200.0,48.8137,48.9507,48.8137,48.9218,123200.0
2013-09-06 10:20:00,67.83,67.84,67.76,67.83,146100.0,48.9218,48.9291,48.8714,48.9218,146100.0
2013-09-06 10:25:00,67.83,67.94,67.82,67.89,134600.0,48.9218,49.0012,48.9146,48.9651,134600.0
2013-09-06 10:30:00,67.89,67.95,67.89,67.89,200600.0,48.9651,49.0084,48.9651,48.9651,200600.0
2013-09-06 10:35:00,67.89,67.92,67.85,67.9,120800.0,48.9651,48.9868,48.9363,48.9723,120800.0
2013-09-06 10:40:00,67.9,68.12,67.9,68.12,157500.0,48.9723,49.131,48.9723,49.131,157500.0
2013-09-06 10:45:00,68.12,68.25,68.12,68.23,187200.0,49.131,49.2248,49.131,49.2103,187200.0
2013-09-06 10:50:00,68.25,68.27,68.13,68.14,161600.0,49.2248,49.2392,49.1382,49.1454,161600.0
2013-09-06 10:55:00,68.14,68.18,68.1,68.12,125400.0,49.1454,49.1743,49.1166,49.131,125400.0
2013-09-06 11:00:00,68.12,68.2,68.12,68.15,133700.0,49.131,49.1887,49.131,49.1526,133700.0
2013-09-06 11:05:00,68.16,68.21,68.11,68.16,82800.0,49.1599,49.1959,49.1238,49.1599,82800.0
2013-09-06 11:10:00,68.17,68.25,68.16,68.16,64200.0,49.1671,49.2248,49.1599,49.1599,64200.0
2013-09-06 11:15:00,68.17,68.23,68.17,68.19,69800.0,49.1671,49.2103,49.1671,49.1815,69800.0
2013-09-06 11:20:00,68.2,68.24,68.17,68.17,90500.0,49.1887,49.2176,49.1671,49.1671,90500.0
2013-09-06 11:25:00,68.17,68.19,68.16,68.16,161100.0,49.1671,49.1815,49.1599,49.1599,161100.0
2013-09-06 11:30:00,68.17,68.24,68.16,68.24,142300.0,49.1671,49.2176,49.1599,49.2176,142300.0
2013-09-06 11:35:00,68.24,68.27,68.24,68.24,68600.0,49.2176,49.2392,49.2176,49.2176,68600.0
2013-09-06 11:40:00,68.25,68.28,68.24,68.28,78600.0,49.2248,49.2464,49.2176,49.2464,78600.0
2013-09-06 11:45:00,68.27,68.3,68.2,68.2,54300.0,49.2392,49.2608,49.1887,49.1887,54300.0
2013-09-06 11:50:00,68.2,68.2,68.1,68.12,37800.0,49.1887,49.1887,49.1166,49.131,37800.0
2013-09-06 11:55:00,68.12,68.18,68.1,68.17,56900.0,49.131,49.1743,49.1166,49.1671,56900.0
2013-09-06 12:00:00,68.17,68.2,68.15,68.17,62600.0,49.1671,49.1887,49.1526,49.1671,62600.0
2013-09-06 12:05:00,68.17,68.17,68.14,68.15,27800.0,49.1671,49.1671,49.1454,49.1526,27800.0
2013-09-06 12:10:00,68.16,68.17,68.13,68.13,58000.0,49.1599,49.1671,49.1382,49.1382,58000.0
2013-09-06 12:15:00,68.14,68.16,68.14,68.16,47000.0,49.1454,49.1599,49.1454,49.1599,47000.0
2013-09-06 12:20:00,68.16,68.16,68.14,68.16,30000.0,49.1599,49.1599,49.1454,49.1599,30000.0
2013-09-06 12:25:00,68.16,68.17,68.12,68.14,34000.0,49.1599,49.1671,49.131,49.1454,34000.0
2013-09-06 12:30:00,68.14,68.14,68.1,68.1,34900.0,49.1454,49.1454,49.1166,49.1166,34900.0
2013-09-06 12:35:00,68.11,68.11,68.09,68.09,76800.0,49.1238,49.1238,49.1094,49.1094,76800.0
2013-09-06 12:40:00,68.1,68.1,67.98,67.98,100000.0,49.1166,49.1166,49.03,49.03,100000.0
2013-09-06 12:45:00,67.98,68.01,67.95,68.0,211800.0,49.03,49.0517,49.0084,49.0445,211800.0
2013-09-06 12:50:00,68.0,68.08,67.99,68.08,62300.0,49.0445,49.1022,49.0372,49.1022,62300.0
2013-09-06 12:55:00,68.08,68.11,68.08,68.09,51400.0,49.1022,49.1238,49.1022,49.1094,51400.0
2013-09-06 13:00:00,68.09,68.17,68.09,68.17,50600.0,49.1094,49.1671,49.1094,49.1671,50600.0
2013-09-06 13:05:00,68.16,68.2,68.12,68.15,46300.0,49.1599,49.1887,49.131,49.1526,46300.0
2013-09-06 13:10:00,68.16,68.17,68.14,68.15,35100.0,49.1599,49.1671,49.1454,49.1526,35100.0
2013-09-06 13:15:00,68.15,68.2,68.15,68.2,44700.0,49.1526,49.1887,49.1526,49.1887,44700.0
2013-09-06 13:20:00,68.2,68.28,68.2,68.24,81300.0,49.1887,49.2464,49.1887,49.2176,81300.0
2013-09-06 13:25:00,68.23,68.28,68.23,68.24,52100.0,49.2103,49.2464,49.2103,49.2176,52100.0
2013-09-06 13:30:00,68.25,68.3,68.24,68.3,46000.0,49.2248,49.2608,49.2176,49.2608,46000.0
2013-09-06 13:35:00,68.3,68.3,68.2,68.21,63200.0,49.2608,49.2608,49.1887,49.1959,63200.0
2013-09-06 13:40:00,68.21,68.25,68.18,68.19,50000.0,49.1959,49.2248,49.1743,49.1815,50000.0
2013-09-06 13:45:00,68.18,68.25,68.16,68.23,50300.0,49.1743,49.2248,49.1599,49.2103,50300.0
2013-09-06 13:50:00,68.22,68.31,68.22,68.23,162700.0,49.2031,49.268,49.2031,49.2103,162700.0
2013-09-06 13:55:00,68.24,68.3,68.22,68.3,43400.0,49.2176,49.2608,49.2031,49.2608,43400.0
2013-09-06 14:00:00,68.3,68.34,68.27,68.27,85400.0,49.2608,49.2897,49.2392,49.2392,85400.0
2013-09-06 14:05:00,68.28,68.29,68.22,68.27,65500.0,49.2464,49.2536,49.2031,49.2392,65500.0
2013-09-06 14:10:00,68.27,68.33,68.26,68.32,99600.0,49.2392,49.2825,49.232,49.2752,99600.0
2013-09-06 14:15:00,68.32,68.38,68.31,68.38,117100.0,49.2752,49.3185,49.268,49.3185,117100.0
2013-09-06 14:20:00,68.38,68.4,68.35,68.35,73400.0,49.3185,49.3329,49.2969,49.2969,73400.0
2013-09-06 14:25:00,68.35,68.41,68.32,68.4,83900.0,49.2969,49.3402,49.2752,49.3329,83900.0
2013-09-06 14:30:00,68.41,68.44,68.41,68.41,111400.0,49.3402,49.3618,49.3402,49.3402,111400.0
2013-09-06 14:35:00,68.41,68.45,68.41,68.41,90000.0,49.3402,49.369,49.3402,49.3402,90000.0
2013-09-06 14:40:00,68.42,68.44,68.37,68.38,58700.0,49.3474,49.3618,49.3113,49.3185,58700.0
2013-09-06 14:45:00,68.37,68.42,68.36,68.42,44500.0,49.3113,49.3474,49.3041,49.3474,44500.0
2013-09-06 14:50:00,68.42,68.45,68.41,68.43,60100.0,49.3474,49.369,49.3402,49.3546,60100.0
2013-09-06 14:55:00,68.42,68.42,68.35,68.39,67600.0,49.3474,49.3474,49.2969,49.3257,67600.0
2013-09-06 15:00:00,68.38,68.38,68.32,68.37,64800.0,49.3185,49.3185,49.2752,49.3113,64800.0
2013-09-06 15:05:00,68.38,68.39,68.23,68.32,134900.0,49.3185,49.3257,49.2103,49.2752,134900.0
2013-09-06 15:10:00,68.31,68.31,68.24,68.29,116600.0,49.268,49.268,49.2176,49.2536,116600.0
2013-09-06 15:15:00,68.3,68.37,68.29,68.37,85700.0,49.2608,49.3113,49.2536,49.3113,85700.0
2013-09-06 15:20:00,68.37,68.4,68.31,68.31,85400.0,49.3113,49.3329,49.268,49.268,85400.0
2013-09-06 15:25:00,68.31,68.37,68.29,68.35,79700.0,49.268,49.3113,49.2536,49.2969,79700.0
2013-09-06 15:30:00,68.35,68.36,68.23,68.24,126800.0,49.2969,49.3041,49.2103,49.2176,126800.0
2013-09-06 15:35:00,68.23,68.24,68.18,68.21,166600.0,49.2103,49.2176,49.1743,49.1959,166600.0
2013-09-06 15:40:00,68.22,68.26,68.2,68.23,154300.0,49.2031,49.232,49.1887,49.2103,154300.0
2013-09-06 15:45:00,68.23,68.25,68.15,68.16,188600.0,49.2103,49.2248,49.1526,49.1599,188600.0
2013-09-06 15:50:00,68.15,68.15,68.1,68.14,168800.0,49.1526,49.1526,49.1166,49.1454,168800.0
2013-09-06 15:55:00,68.14,68.15,68.0,68.04,426400.0,49.1454,49.1526,49.0445,49.0733,426400.0
2013-09-09 09:30:00,68.0,68.12,68.0,68.02,483200.0,49.0445,49.131,49.0445,49.0589,483200.0
2013-09-09 09:35:00,68.02,68.16,68.02,68.12,155400.0,49.0589,49.1599,49.0589,49.131,155400.0
2013-09-09 09:40:00,68.12,68.21,68.1,68.2,133700.0,49.131,49.1959,49.1166,49.1887,133700.0
2013-09-09 09:45:00,68.2,68.2,68.13,68.2,176300.0,49.1887,49.1887,49.1382,49.1887,176300.0
2013-09-09 09:50:00,68.2,68.2,68.17,68.2,178300.0,49.1887,49.1887,49.1671,49.1887,178300.0
2013-09-09 09:55:00,68.2,68.3,68.19,68.26,228400.0,49.1887,49.2608,49.1815,49.232,228400.0
2013-09-09 10:00:00,68.27,68.36,68.22,68.22,163800.0,49.2392,49.3041,49.2031,49.2031,163800.0
2013-09-09 10:05:00,68.22,68.28,68.17,68.22,122300.0,49.2031,49.2464,49.1671,49.2031,122300.0
2013-09-09 10:10:00,68.24,68.24,68.18,68.21,157900.0,49.2176,49.2176,49.1743,49.1959,157900.0
2013-09-09 10:15:00,68.21,68.29,68.2,68.25,90400.0,49.1959,49.2536,49.1887,49.2248,90400.0
2013-09-09 10:20:00,68.25,68.31,68.23,68.23,77400.0,49.2248,49.268,49.2103,49.2103,77400.0
2013-09-09 10:25:00,68.23,68.28,68.22,68.24,81200.0,49.2103,49.2464,49.2031,49.2176,81200.0
2013-09-09 10:30:00,68.23,68.28,68.23,68.28,63700.0,49.2103,49.2464,49.2103,49.2464,63700.0
2013-09-09 10:35:00,68.28,68.3,68.25,68.26,73900.0,49.2464,49.2608,49.2248,49.232,73900.0
2013-09-09 10:40:00,68.25,68.3,68.24,68.27,94500.0,49.2248,49.2608,49.2176,49.2392,94500.0
2013-09-09 10:45:00,68.27,68.33,68.27,68.31,75600.0,49.2392,49.2825,49.2392,49.268,75600.0
2013-09-09 10:50:00,68.31,68.4,68.3,68.34,161700.0,49.268,49.3329,49.2608,49.2897,161700.0
2013-09-09 10:55:00,68.34,68.4,68.33,68.38,97900.0,49.2897,49.3329,49.2825,49.3185,97900.0
2013-09-09 11:00:00,68.38,68.41,68.35,68.4,71400.0,49.3185,49.3402,49.2969,49.3329,71400.0
2013-09-09 11:05:00,68.4,68.43,68.39,68.42,40200.0,49.3329,49.3546,49.3257,49.3474,40200.0
2013-09-09 11:10:00,68.42,68.43,68.39,68.42,66900.0,49.3474,49.3546,49.3257,49.3474,66900.0
2013-09-09 11:15:00,68.41,68.42,68.39,68.42,73700.0,49.3402,49.3474,49.3257,49.3474,73700.0
2013-09-09 11:20:00,68.41,68.43,68.4,68.42,47100.0,49.3402,49.3546,49.3329,49.3474,47100.0
2013-09-09 11:25:00,68.42,68.45,68.42,68.44,39800.0,49.3474,49.369,49.3474,49.3618,39800.0
2013-09-09 11:30:00,68.44,68.47,68.43,68.43,61400.0,49.3618,49.3834,49.3546,49.3546,61400.0
2013-09-09 11:35:00,68.43,68.49,68.41,68.49,79300.0,49.3546,49.3979,49.3402,49.3979,79300.0
2013-09-09 11:40:00,68.48,68.5,68.48,68.5,109300.0,49.3906,49.4051,49.3906,49.4051,109300.0
2013-09-09 11:45:00,68.49,68.59,68.49,68.58,398400.0,49.3979,49.47,49.3979,49.4628,398400.0
2013-09-09 11:50:00,68.58,68.64,68.58,68.61,104300.0,49.4628,49.506,49.4628,49.4844,104300.0
2013-09-09 11:55:00,68.61,68.67,68.6,68.66,81800.0,49.4844,49.5277,49.4772,49.5205,81800.0
2013-09-09 12:00:00,68.66,68.67,68.64,68.66,74400.0,49.5205,49.5277,49.506,49.5205,74400.0
2013-09-09 12:05:00,68.67,68.68,68.61,68.62,55600.0,49.5277,49.5349,49.4844,49.4916,55600.0
2013-09-09 12:10:00,68.62,68.68,68.62,68.64,79600.0,49.4916,49.5349,49.4916,49.506,79600.0
2013-09-09 12:15:00,68.65,68.65,68.62,68.62,46500.0,49.5133,49.5133,49.4916,49.4916,46500.0
2013-09-09 12:20:00,68.63,68.66,68.62,68.64,43800.0,49.4988,49.5205,49.4916,49.506,43800.0
2013-09-09 12:25:00,68.64,68.66,68.62,68.63,52900.0,49.506,49.5205,49.4916,49.4988,52900.0
2013-09-09 12:30:00,68.64,68.64,68.6,68.64,43200.0,49.506,49.506,49.4772,49.506,43200.0
2013-09-09 12:35:00,68.64,68.67,68.63,68.64,40400.0,49.506,49.5277,49.4988,49.506,40400.0
2013-09-09 12:40:00,68.64,68.68,68.64,68.66,55500.0,49.506,49.5349,49.506,49.5205,55500.0
2013-09-09 12:45:00,68.66,68.67,68.65,68.67,56100.0,49.5205,49.5277,49.5133,49.5277,56100.0
2013-09-09 12:50:00,68.67,68.67,68.66,68.67,51000.0,49.5277,49.5277,49.5205,49.5277,51000.0
2013-09-09 12:55:00,68.67,68.68,68.67,68.67,55100.0,49.5277,49.5349,49.5277,49.5277,55100.0
2013-09-09 13:00:00,68.67,68.74,68.67,68.72,116200.0,49.5277,49.5782,49.5277,49.5637,116200.0
2013-09-09 13:05:00,68.73,68.77,68.72,68.76,90200.0,49.571,49.5998,49.5637,49.5926,90200.0
2013-09-09 13:10:00,68.77,68.78,68.74,68.77,57400.0,49.5998,49.607,49.5782,49.5998,57400.0
2013-09-09 13:15:00,68.77,68.83,68.75,68.83,243500.0,49.5998,49.6431,49.5854,49.6431,243500.0
2013-09-09 13:20:00,68.83,68.88,68.83,68.85,77300.0,49.6431,49.6791,49.6431,49.6575,77300.0
2013-09-09 13:25:00,68.85,68.9,68.85,68.9,100200.0,49.6575,49.6936,49.6575,49.6936,100200.0
2013-09-09 13:30:00,68.9,68.97,68.89,68.95,110400.0,49.6936,49.7441,49.6864,49.7296,110400.0
2013-09-09 13:35:00,68.95,68.98,68.95,68.96,84500.0,49.7296,49.7513,49.7296,49.7368,84500.0
2013-09-09 13:40:00,68.95,68.97,68.93,68.97,99300.0,49.7296,49.7441,49.7152,49.7441,99300.0
2013-09-09 13:45:00,68.96,69.02,68.96,69.02,258900.0,49.7368,49.7801,49.7368,49.7801,258900.0
2013-09-09 13:50:00,69.02,69.05,68.97,68.98,146200.0,49.7801,49.8018,49.7441,49.7513,146200.0
2013-09-09 13:55:00,68.98,69.03,68.96,69.03,88300.0,49.7513,49.7873,49.7368,49.7873,88300.0
2013-09-09 14:00:00,69.02,69.14,69.02,69.11,221000.0,49.7801,49.8667,49.7801,49.845,221000.0
2013-09-09 14:05:00,69.1,69.2,69.1,69.16,252500.0,49.8378,49.9099,49.8378,49.8811,252500.0
2013-09-09 14:10:00,69.16,69.2,69.16,69.17,98200.0,49.8811,49.9099,49.8811,49.8883,98200.0
2013-09-09 14:15:00,69.16,69.22,69.14,69.2,167800.0,49.8811,49.9244,49.8667,49.9099,167800.0
2013-09-09 14:20:00,69.21,69.21,69.14,69.15,71300.0,49.9172,49.9172,49.8667,49.8739,71300.0
2013-09-09 14:25:00,69.15,69.15,69.05,69.06,86000.0,49.8739,49.8739,49.8018,49.809,86000.0
2013-09-09 14:30:00,69.06,69.09,69.04,69.04,98900.0,49.809,49.8306,49.7945,49.7945,98900.0
2013-09-09 14:35:00,69.05,69.12,69.02,69.09,141400.0,49.8018,49.8522,49.7801,49.8306,141400.0
2013-09-09 14:40:00,69.08,69.13,69.07,69.11,87900.0,49.8234,49.8595,49.8162,49.845,87900.0
2013-09-09 14:45:00,69.11,69.15,69.09,69.12,181600.0,49.845,49.8739,49.8306,49.8522,181600.0
2013-09-09 14:50:00,69.13,69.15,69.1,69.13,143500.0,49.8595,49.8739,49.8378,49.8595,143500.0
2013-09-09 14:55:00,69.14,69.19,69.11,69.17,156300.0,49.8667,49.9027,49.845,49.8883,156300.0
2013-09-09 15:00:00,69.17,69.22,69.14,69.16,154700.0,49.8883,49.9244,49.8667,49.8811,154700.0
2013-09-09 15:05:00,69.15,69.21,69.15,69.19,135300.0,49.8739,49.9172,49.8739,49.9027,135300.0
2013-09-09 15:10:00,69.18,69.22,69.18,69.2,85800.0,49.8955,49.9244,49.8955,49.9099,85800.0
2013-09-09 15:15:00,69.2,69.28,69.19,69.26,191600.0,49.9099,49.9676,49.9027,49.9532,191600.0
2013-09-09 15:20:00,69.26,69.27,69.19,69.22,145800.0,49.9532,49.9604,49.9027,49.9244,145800.0
2013-09-09 15:25:00,69.22,69.27,69.19,69.26,111000.0,49.9244,49.9604,49.9027,49.9532,111000.0
2013-09-09 15:30:00,69.25,69.28,69.23,69.23,163400.0,49.946,49.9676,49.9316,49.9316,163400.0
2013-09-09 15:35:00,69.24,69.26,69.23,69.24,205200.0,49.9388,49.9532,49.9316,49.9388,205200.0
2013-09-09 15:40:00,69.23,69.27,69.22,69.26,279400.0,49.9316,49.9604,49.9244,49.9532,279400.0
2013-09-09 15:45:00,69.26,69.3,69.25,69.3,331900.0,49.9532,49.9821,49.946,49.9821,331900.0
2013-09-09 15:50:00,69.29,69.3,69.24,69.26,666100.0,49.9749,49.9821,49.9388,49.9532,666100.0
2013-09-09 15:55:00,69.26,69.37,69.25,69.26,1284800.0,49.9532,50.0326,49.946,49.9532,1284800.0
2013-09-10 09:30:00,69.46,69.62,69.39,69.6,469500.0,50.0975,50.2129,50.047,50.1984,469500.0
2013-09-10 09:35:00,69.6,69.72,69.56,69.65,345400.0,50.1984,50.285,50.1696,50.2345,345400.0
2013-09-10 09:40:00,69.63,69.63,69.46,69.5,285900.0,50.2201,50.2201,50.0975,50.1263,285900.0
2013-09-10 09:45:00,69.51,69.55,69.51,69.53,253400.0,50.1335,50.1624,50.1335,50.148,253400.0
2013-09-10 09:50:00,69.52,69.65,69.51,69.61,193200.0,50.1407,50.2345,50.1335,50.2057,193200.0
2013-09-10 09:55:00,69.61,69.66,69.61,69.63,133100.0,50.2057,50.2417,50.2057,50.2201,133100.0
2013-09-10 10:00:00,69.63,69.66,69.61,69.62,115000.0,50.2201,50.2417,50.2057,50.2129,115000.0
2013-09-10 10:05:00,69.61,69.66,69.59,69.65,180900.0,50.2057,50.2417,50.1912,50.2345,180900.0
2013-09-10 10:10:00,69.64,69.69,69.63,69.69,202600.0,50.2273,50.2634,50.2201,50.2634,202600.0
2013-09-10 10:15:00,69.69,69.7,69.62,69.68,171300.0,50.2634,50.2706,50.2129,50.2561,171300.0
2013-09-10 10:20:00,69.68,69.7,69.65,69.67,256400.0,50.2561,50.2706,50.2345,50.2489,256400.0
2013-09-10 10:25:00,69.67,69.69,69.62,69.64,158900.0,50.2489,50.2634,50.2129,50.2273,158900.0
2013-09-10 10:30:00,69.65,69.71,69.65,69.66,173700.0,50.2345,50.2778,50.2345,50.2417,173700.0
2013-09-10 10:35:00,69.66,69.7,69.66,69.66,133400.0,50.2417,50.2706,50.2417,50.2417,133400.0
2013-09-10 10:40:00,69.66,69.73,69.66,69.73,147900.0,50.2417,50.2922,50.2417,50.2922,147900.0
2013-09-10 10:45:00,69.73,69.74,69.7,69.73,85600.0,50.2922,50.2994,50.2706,50.2922,85600.0
2013-09-10 10:50:00,69.72,69.74,69.71,69.73,51900.0,50.285,50.2994,50.2778,50.2922,51900.0
2013-09-10 10:55:00,69.72,69.74,69.71,69.71,70300.0,50.285,50.2994,50.2778,50.2778,70300.0
2013-09-10 11:00:00,69.72,69.75,69.71,69.73,59000.0,50.285,50.3066,50.2778,50.2922,59000.0
2013-09-10 11:05:00,69.73,69.77,69.72,69.77,81500.0,50.2922,50.3211,50.285,50.3211,81500.0
2013-09-10 11:10:00,69.77,69.8,69.77,69.79,90700.0,50.3211,50.3427,50.3211,50.3355,90700.0
2013-09-10 11:15:00,69.79,69.8,69.71,69.71,91000.0,50.3355,50.3427,50.2778,50.2778,91000.0
2013-09-10 11:20:00,69.71,69.75,69.7,69.73,47800.0,50.2778,50.3066,50.2706,50.2922,47800.0
2013-09-10 11:25:00,69.74,69.78,69.73,69.74,73000.0,50.2994,50.3283,50.2922,50.2994,73000.0
2013-09-10 11:30:00,69.74,69.75,69.67,69.75,147500.0,50.2994,50.3066,50.2489,50.3066,147500.0
2013-09-10 11:35:00,69.75,69.77,69.72,69.74,89900.0,50.3066,50.3211,50.285,50.2994,89900.0
2013-09-10 11:40:00,69.73,69.75,69.69,69.7,63300.0,50.2922,50.3066,50.2634,50.2706,63300.0
2013-09-10 11:45:00,69.69,69.72,69.67,69.69,165600.0,50.2634,50.285,50.2489,50.2634,165600.0
2013-09-10 11:50:00,69.69,69.71,69.68,69.71,83500.0,50.2634,50.2778,50.2561,50.2778,83500.0
2013-09-10 11:55:00,69.7,69.74,69.68,69.74,103800.0,50.2706,50.2994,50.2561,50.2994,103800.0
2013-09-10 12:00:00,69.74,69.8,69.74,69.78,93600.0,50.2994,50.3427,50.2994,50.3283,93600.0
2013-09-10 12:05:00,69.78,69.8,69.77,69.78,73100.0,50.3283,50.3427,50.3211,50.3283,73100.0
2013-09-10 12:10:00,69.78,69.78,69.74,69.76,47100.0,50.3283,50.3283,50.2994,50.3138,47100.0
2013-09-10 12:15:00,69.76,69.79,69.75,69.76,57700.0,50.3138,50.3355,50.3066,50.3138,57700.0
2013-09-10 12:20:00,69.76,69.76,69.74,69.76,83400.0,50.3138,50.3138,50.2994,50.3138,83400.0
2013-09-10 12:25:00,69.75,69.79,69.74,69.77,80100.0,50.3066,50.3355,50.2994,50.3211,80100.0
2013-09-10 12:30:00,69.77,69.8,69.75,69.77,75700.0,50.3211,50.3427,50.3066,50.3211,75700.0
2013-09-10 12:35:00,69.78,69.8,69.77,69.77,42300.0,50.3283,50.3427,50.3211,50.3211,42300.0
2013-09-10 12:40:00,69.77,69.79,69.76,69.77,58300.0,50.3211,50.3355,50.3138,50.3211,58300.0
2013-09-10 12:45:00,69.78,69.78,69.74,69.74,77700.0,50.3283,50.3283,50.2994,50.2994,77700.0
2013-09-10 12:50:00,69.75,69.8,69.74,69.77,76900.0,50.3066,50.3427,50.2994,50.3211,76900.0
2013-09-10 12:55:00,69.78,69.8,69.75,69.75,79800.0,50.3283,50.3427,50.3066,50.3066,79800.0
2013-09-10 13:00:00,69.76,69.76,69.73,69.73,55200.0,50.3138,50.3138,50.2922,50.2922,55200.0
2013-09-10 13:05:00,69.74,69.79,69.74,69.77,108600.0,50.2994,50.3355,50.2994,50.3211,108600.0
2013-09-10 13:10:00,69.78,69.78,69.74,69.76,92900.0,50.3283,50.3283,50.2994,50.3138,92900.0
2013-09-10 13:15:00,69.77,69.77,69.73,69.73,99300.0,50.3211,50.3211,50.2922,50.2922,99300.0
2013-09-10 13:20:00,69.73,69.73,69.63,69.65,99400.0,50.2922,50.2922,50.2201,50.2345,99400.0
2013-09-10 13:25:00,69.64,69.7,69.63,69.66,57000.0,50.2273,50.2706,50.2201,50.2417,57000.0
2013-09-10 13:30:00,69.66,69.69,69.63,69.64,99200.0,50.2417,50.2634,50.2201,50.2273,99200.0
2013-09-10 13:35:00,69.64,69.64,69.6,69.62,47400.0,50.2273,50.2273,50.1984,50.2129,47400.0
2013-09-10 13:40:00,69.62,69.63,69.53,69.54,98400.0,50.2129,50.2201,50.148,50.1552,98400.0
2013-09-10 13:45:00,69.54,69.57,69.53,69.53,67500.0,50.1552,50.1768,50.148,50.148,67500.0
2013-09-10 13:50:00,69.54,69.58,69.53,69.58,128800.0,50.1552,50.184,50.148,50.184,128800.0
2013-09-10 13:55:00,69.58,69.7,69.58,69.67,122700.0,50.184,50.2706,50.184,50.2489,122700.0
2013-09-10 14:00:00,69.67,69.7,69.66,69.67,82400.0,50.2489,50.2706,50.2417,50.2489,82400.0
2013-09-10 14:05:00,69.67,69.7,69.59,69.6,210100.0,50.2489,50.2706,50.1912,50.1984,210100.0
2013-09-10 14:10:00,69.6,69.68,69.56,69.68,130900.0,50.1984,50.2561,50.1696,50.2561,130900.0
2013-09-10 14:15:00,69.68,69.68,69.6,69.65,245500.0,50.2561,50.2561,50.1984,50.2345,245500.0
2013-09-10 14:20:00,69.65,69.69,69.62,69.69,227400.0,50.2345,50.2634,50.2129,50.2634,227400.0
2013-09-10 14:25:00,69.68,69.73,69.66,69.73,80900.0,50.2561,50.2922,50.2417,50.2922,80900.0
2013-09-10 14:30:00,69.72,69.75,69.64,69.68,228000.0,50.285,50.3066,50.2273,50.2561,228000.0
2013-09-10 14:35:00,69.67,69.8,69.66,69.79,310600.0,50.2489,50.3427,50.2417,50.3355,310600.0
2013-09-10 14:40:00,69.81,69.85,69.8,69.81,144600.0,50.3499,50.3787,50.3427,50.3499,144600.0
2013-09-10 14:45:00,69.8,69.82,69.77,69.81,61700.0,50.3427,50.3571,50.3211,50.3499,61700.0
2013-09-10 14:50:00,69.82,69.85,69.8,69.81,109100.0,50.3571,50.3787,50.3427,50.3499,109100.0
2013-09-10 14:55:00,69.81,69.9,69.81,69.89,206800.0,50.3499,50.4148,50.3499,50.4076,206800.0
2013-09-10 15:00:00,69.89,69.9,69.86,69.88,183000.0,50.4076,50.4148,50.386,50.4004,183000.0
2013-09-10 15:05:00,69.88,69.94,69.86,69.94,246400.0,50.4004,50.4437,50.386,50.4437,246400.0
2013-09-10 15:10:00,69.94,69.96,69.93,69.95,158000.0,50.4437,50.4581,50.4364,50.4509,158000.0
2013-09-10 15:15:00,69.95,69.99,69.94,69.99,251600.0,50.4509,50.4797,50.4437,50.4797,251600.0
2013-09-10 15:20:00,69.98,70.15,69.97,70.13,792500.0,50.4725,50.5951,50.4653,50.5807,792500.0
2013-09-10 15:25:00,70.13,70.33,70.13,70.31,524900.0,50.5807,50.7249,50.5807,50.7105,524900.0
2013-09-10 15:30:00,70.31,70.37,70.16,70.19,319300.0,50.7105,50.7538,50.6023,50.624,319300.0
2013-09-10 15:35:00,70.19,70.19,70.1,70.11,217500.0,50.624,50.624,50.5591,50.5663,217500.0
2013-09-10 15:40:00,70.1,70.13,70.05,70.05,266100.0,50.5591,50.5807,50.523,50.523,266100.0
2013-09-10 15:45:00,70.05,70.19,70.05,70.19,297900.0,50.523,50.624,50.523,50.624,297900.0
2013-09-10 15:50:00,70.18,70.19,70.05,70.05,336600.0,50.6168,50.624,50.523,50.523,336600.0
2013-09-10 15:55:00,70.06,70.11,70.03,70.09,559600.0,50.5302,50.5663,50.5086,50.5518,559600.0
2013-09-11 09:30:00,68.3,68.6,68.15,68.25,1234300.0,49.2608,49.4772,49.1526,49.2248,1234300.0
2013-09-11 09:35:00,68.26,68.55,68.04,68.25,972300.0,49.232,49.4411,49.0733,49.2248,972300.0
2013-09-11 09:40:00,68.24,68.31,68.0,68.25,514800.0,49.2176,49.268,49.0445,49.2248,514800.0
2013-09-11 09:45:00,68.24,68.33,68.14,68.2,362000.0,49.2176,49.2825,49.1454,49.1887,362000.0
2013-09-11 09:50:00,68.19,68.2,68.06,68.13,184500.0,49.1815,49.1887,49.0877,49.1382,184500.0
2013-09-11 09:55:00,68.13,68.14,67.99,68.0,348400.0,49.1382,49.1454,49.0372,49.0445,348400.0
2013-09-11 10:00:00,68.0,68.06,67.85,67.96,577500.0,49.0445,49.0877,48.9363,49.0156,577500.0
2013-09-11 10:05:00,67.96,68.02,67.79,67.79,385500.0,49.0156,49.0589,48.893,48.893,385500.0
2013-09-11 10:10:00,67.79,67.81,67.7,67.75,429600.0,48.893,48.9074,48.8281,48.8641,429600.0
2013-09-11 10:15:00,67.76,67.98,67.75,67.97,202900.0,48.8714,49.03,48.8641,49.0228,202900.0
2013-09-11 10:20:00,67.97,68.03,67.9,68.0,194600.0,49.0228,49.0661,48.9723,49.0445,194600.0
2013-09-11 10:25:00,67.99,68.01,67.72,67.74,321700.0,49.0372,49.0517,48.8425,48.8569,321700.0
2013-09-11 10:30:00,67.74,67.76,67.63,67.64,245700.0,48.8569,48.8714,48.7776,48.7848,245700.0
2013-09-11 10:35:00,67.65,67.65,67.49,67.52,455800.0,48.792,48.792,48.6766,48.6983,455800.0
2013-09-11 10:40:00,67.52,67.68,67.51,67.62,344700.0,48.6983,48.8137,48.691,48.7704,344700.0
2013-09-11 10:45:00,67.61,67.77,67.61,67.73,256900.0,48.7632,48.8786,48.7632,48.8497,256900.0
2013-09-11 10:50:00,67.73,67.97,67.73,67.96,212300.0,48.8497,49.0228,48.8497,49.0156,212300.0
2013-09-11 10:55:00,67.95,68.02,67.91,67.94,193100.0,49.0084,49.0589,48.9795,49.0012,193100.0
2013-09-11 11:00:00,67.94,68.02,67.9,67.94,164200.0,49.0012,49.0589,48.9723,49.0012,164200.0
2013-09-11 11:05:00,67.94,67.95,67.85,67.85,186500.0,49.0012,49.0084,48.9363,48.9363,186500.0
2013-09-11 11:10:00,67.85,67.9,67.84,67.87,95200.0,48.9363,48.9723,48.9291,48.9507,95200.0
2013-09-11 11:15:00,67.88,67.9,67.75,67.75,136100.0,48.9579,48.9723,48.8641,48.8641,136100.0
2013-09-11 11:20:00,67.75,67.8,67.74,67.8,92300.0,48.8641,48.9002,48.8569,48.9002,92300.0
2013-09-11 11:25:00,67.79,67.79,67.66,67.71,249200.0,48.893,48.893,48.7992,48.8353,249200.0
2013-09-11 11:30:00,67.71,67.84,67.7,67.82,284600.0,48.8353,48.9291,48.8281,48.9146,284600.0
2013-09-11 11:35:00,67.82,67.86,67.79,67.82,191700.0,48.9146,48.9435,48.893,48.9146,191700.0
2013-09-11 11:40:00,67.81,67.86,67.81,67.84,121900.0,48.9074,48.9435,48.9074,48.9291,121900.0
2013-09-11 11:45:00,67.85,67.87,67.8,67.81,74900.0,48.9363,48.9507,48.9002,48.9074,74900.0
2013-09-11 11:50:00,67.81,67.84,67.8,67.8,92800.0,48.9074,48.9291,48.9002,48.9002,92800.0
2013-09-11 11:55:00,67.81,67.84,67.8,67.81,58600.0,48.9074,48.9291,48.9002,48.9074,58600.0
2013-09-11 12:00:00,67.81,67.83,67.76,67.78,243900.0,48.9074,48.9218,48.8714,48.8858,243900.0
2013-09-11 12:05:00,67.77,67.8,67.66,67.66,144200.0,48.8786,48.9002,48.7992,48.7992,144200.0
2013-09-11 12:10:00,67.65,67.75,67.56,67.61,219300.0,48.792,48.8641,48.7271,48.7632,219300.0
2013-09-11 12:15:00,67.6,67.65,67.56,67.57,156500.0,48.756,48.792,48.7271,48.7343,156500.0
2013-09-11 12:20:00,67.57,67.69,67.51,67.62,199300.0,48.7343,48.8209,48.691,48.7704,199300.0
2013-09-11 12:25:00,67.62,67.75,67.59,67.75,158200.0,48.7704,48.8641,48.7487,48.8641,158200.0
2013-09-11 12:30:00,67.75,67.76,67.6,67.61,152500.0,48.8641,48.8714,48.756,48.7632,152500.0
2013-09-11 12:35:00,67.6,67.7,67.57,67.7,138200.0,48.756,48.8281,48.7343,48.8281,138200.0
2013-09-11 12:40:00,67.7,67.72,67.67,67.71,96300.0,48.8281,48.8425,48.8064,48.8353,96300.0
2013-09-11 12:45:00,67.71,67.72,67.69,67.72,108400.0,48.8353,48.8425,48.8209,48.8425,108400.0
2013-09-11 12:50:00,67.72,67.72,67.7,67.7,66700.0,48.8425,48.8425,48.8281,48.8281,66700.0
2013-09-11 12:55:00,67.71,67.78,67.7,67.72,302700.0,48.8353,48.8858,48.8281,48.8425,302700.0
2013-09-11 13:00:00,67.73,67.76,67.71,67.71,159400.0,48.8497,48.8714,48.8353,48.8353,159400.0
2013-09-11 13:05:00,67.72,67.72,67.57,67.63,144400.0,48.8425,48.8425,48.7343,48.7776,144400.0
2013-09-11 13:10:00,67.62,67.68,67.6,67.65,70300.0,48.7704,48.8137,48.756,48.792,70300.0
2013-09-11 13:15:00,67.65,67.71,67.61,67.68,139900.0,48.792,48.8353,48.7632,48.8137,139900.0
2013-09-11 13:20:00,67.68,67.7,67.67,67.68,67000.0,48.8137,48.8281,48.8064,48.8137,67000.0
2013-09-11 13:25:00,67.69,67.72,67.67,67.7,140900.0,48.8209,48.8425,48.8064,48.8281,140900.0
2013-09-11 13:30:00,67.7,67.71,67.65,67.65,167300.0,48.8281,48.8353,48.792,48.792,167300.0
2013-09-11 13:35:00,67.65,67.7,67.65,67.67,125700.0,48.792,48.8281,48.792,48.8064,125700.0
2013-09-11 13:40:00,67.68,67.7,67.67,67.7,64300.0,48.8137,48.8281,48.8064,48.8281,64300.0
2013-09-11 13:45:00,67.7,67.73,67.67,67.68,216700.0,48.8281,48.8497,48.8064,48.8137,216700.0
2013-09-11 13:50:00,67.69,67.69,67.67,67.68,121300.0,48.8209,48.8209,48.8064,48.8137,121300.0
2013-09-11 13:55:00,67.68,67.75,67.68,67.72,129300.0,48.8137,48.8641,48.8137,48.8425,129300.0
2013-09-11 14:00:00,67.73,67.74,67.69,67.72,118600.0,48.8497,48.8569,48.8209,48.8425,118600.0
2013-09-11 14:05:00,67.72,67.75,67.72,67.74,66200.0,48.8425,48.8641,48.8425,48.8569,66200.0
2013-09-11 14:10:00,67.75,67.76,67.73,67.76,197100.0,48.8641,48.8714,48.8497,48.8714,197100.0
2013-09-11 14:15:00,67.75,67.77,67.74,67.76,116400.0,48.8641,48.8786,48.8569,48.8714,116400.0
2013-09-11 14:20:00,67.77,67.78,67.74,67.78,87200.0,48.8786,48.8858,48.8569,48.8858,87200.0
2013-09-11 14:25:00,67.78,67.87,67.78,67.85,118000.0,48.8858,48.9507,48.8858,48.9363,118000.0
2013-09-11 14:30:00,67.85,67.87,67.82,67.85,94100.0,48.9363,48.9507,48.9146,48.9363,94100.0
2013-09-11 14:35:00,67.84,67.88,67.82,67.84,68300.0,48.9291,48.9579,48.9146,48.9291,68300.0
2013-09-11 14:40:00,67.84,67.84,67.76,67.8,125300.0,48.9291,48.9291,48.8714,48.9002,125300.0
2013-09-11 14:45:00,67.8,67.84,67.8,67.84,98400.0,48.9002,48.9291,48.9002,48.9291,98400.0
2013-09-11 14:50:00,67.84,67.87,67.81,67.87,126200.0,48.9291,48.9507,48.9074,48.9507,126200.0
2013-09-11 14:55:00,67.87,67.91,67.81,67.88,130500.0,48.9507,48.9795,48.9074,48.9579,130500.0
2013-09-11 15:00:00,67.87,67.97,67.75,67.97,175600.0,48.9507,49.0228,48.8641,49.0228,175600.0
2013-09-11 15:05:00,67.96,68.01,67.96,68.01,199600.0,49.0156,49.0517,49.0156,49.0517,199600.0
2013-09-11 15:10:00,68.01,68.11,67.99,68.07,296600.0,49.0517,49.1238,49.0372,49.0949,296600.0
2013-09-11 15:15:00,68.07,68.09,67.94,67.97,142200.0,49.0949,49.1094,49.0012,49.0228,142200.0
2013-09-11 15:20:00,67.97,68.0,67.95,68.0,78200.0,49.0228,49.0445,49.0084,49.0445,78200.0
2013-09-11 15:25:00,68.0,68.0,67.85,67.86,163100.0,49.0445,49.0445,48.9363,48.9435,163100.0
2013-09-11 15:30:00,67.86,67.95,67.84,67.95,131100.0,48.9435,49.0084,48.9291,49.0084,131100.0
2013-09-11 15:35:00,67.95,67.95,67.89,67.94,110600.0,49.0084,49.0084,48.9651,49.0012,110600.0
2013-09-11 15:40:00,67.94,67.95,67.87,67.9,162300.0,49.0012,49.0084,48.9507,48.9723,162300.0
2013-09-11 15:45:00,67.9,67.93,67.88,67.91,171900.0,48.9723,48.994,48.9579,48.9795,171900.0
2013-09-11 15:50:00,67.91,67.96,67.91,67.96,350400.0,48.9795,49.0156,48.9795,49.0156,350400.0
2013-09-11 15:55:00,67.96,68.08,67.96,68.08,794700.0,49.0156,49.1022,49.0156,49.1022,794700.0
2013-09-12 09:30:00,68.7,68.75,68.5,68.72,505600.0,49.5493,49.5854,49.4051,49.5637,505600.0
2013-09-12 09:35:00,68.72,68.9,68.58,68.7,595400.0,49.5637,49.6936,49.4628,49.5493,595400.0
2013-09-12 09:40:00,68.7,68.9,68.63,68.89,306500.0,49.5493,49.6936,49.4988,49.6864,306500.0
2013-09-12 09:45:00,68.89,69.0,68.75,68.98,687600.0,49.6864,49.7657,49.5854,49.7513,687600.0
2013-09-12 09:50:00,68.98,68.98,68.87,68.95,535500.0,49.7513,49.7513,49.6719,49.7296,535500.0
2013-09-12 09:55:00,68.96,69.39,68.95,69.35,551900.0,49.7368,50.047,49.7296,50.0181,551900.0
2013-09-12 10:00:00,69.34,69.47,69.24,69.47,428000.0,50.0109,50.1047,49.9388,50.1047,428000.0
2013-09-12 10:05:00,69.46,69.72,69.46,69.59,589500.0,50.0975,50.285,50.0975,50.1912,589500.0
2013-09-12 10:10:00,69.59,69.68,69.35,69.36,426000.0,50.1912,50.2561,50.0181,50.0253,426000.0
2013-09-12 10:15:00,69.36,69.4,69.25,69.3,319600.0,50.0253,50.0542,49.946,49.9821,319600.0
2013-09-12 10:20:00,69.3,69.4,69.26,69.39,212700.0,49.9821,50.0542,49.9532,50.047,212700.0
2013-09-12 10:25:00,69.38,69.41,69.31,69.39,196100.0,50.0398,50.0614,49.9893,50.047,196100.0
2013-09-12 10:30:00,69.4,69.5,69.36,69.46,337900.0,50.0542,50.1263,50.0253,50.0975,337900.0
2013-09-12 10:35:00,69.45,69.48,69.37,69.39,181300.0,50.0903,50.1119,50.0326,50.047,181300.0
2013-09-12 10:40:00,69.39,69.44,69.29,69.35,193600.0,50.047,50.083,49.9749,50.0181,193600.0
2013-09-12 10:45:00,69.35,69.4,69.25,69.27,251300.0,50.0181,50.0542,49.946,49.9604,251300.0
2013-09-12 10:50:00,69.27,69.3,69.13,69.17,212400.0,49.9604,49.9821,49.8595,49.8883,212400.0
2013-09-12 10:55:00,69.17,69.21,69.12,69.13,133900.0,49.8883,49.9172,49.8522,49.8595,133900.0
2013-09-12 11:00:00,69.13,69.26,69.12,69.25,226000.0,49.8595,49.9532,49.8522,49.946,226000.0
2013-09-12 11:05:00,69.25,69.26,69.19,69.21,168900.0,49.946,49.9532,49.9027,49.9172,168900.0
2013-09-12 11:10:00,69.22,69.22,69.12,69.17,93700.0,49.9244,49.9244,49.8522,49.8883,93700.0
2013-09-12 11:15:00,69.17,69.18,69.12,69.18,171500.0,49.8883,49.8955,49.8522,49.8955,171500.0
2013-09-12 11:20:00,69.18,69.22,69.12,69.15,107000.0,49.8955,49.9244,49.8522,49.8739,107000.0
2013-09-12 11:25:00,69.14,69.19,69.06,69.08,107300.0,49.8667,49.9027,49.809,49.8234,107300.0
2013-09-12 11:30:00,69.09,69.13,69.01,69.02,264300.0,49.8306,49.8595,49.7729,49.7801,264300.0
2013-09-12 11:35:00,69.03,69.04,68.89,68.9,272100.0,49.7873,49.7945,49.6864,49.6936,272100.0
2013-09-12 11:40:00,68.9,68.98,68.87,68.97,150200.0,49.6936,49.7513,49.6719,49.7441,150200.0
2013-09-12 11:45:00,68.97,69.14,68.96,69.13,201700.0,49.7441,49.8667,49.7368,49.8595,201700.0
2013-09-12 11:50:00,69.13,69.2,69.09,69.19,165000.0,49.8595,49.9099,49.8306,49.9027,165000.0
2013-09-12 11:55:00,69.19,69.23,69.13,69.13,126300.0,49.9027,49.9316,49.8595,49.8595,126300.0
2013-09-12 12:00:00,69.13,69.14,68.95,68.97,240200.0,49.8595,49.8667,49.7296,49.7441,240200.0
2013-09-12 12:05:00,68.97,68.97,68.78,68.91,307600.0,49.7441,49.7441,49.607,49.7008,307600.0
2013-09-12 12:10:00,68.91,68.91,68.84,68.85,145800.0,49.7008,49.7008,49.6503,49.6575,145800.0
2013-09-12 12:15:00,68.85,68.91,68.84,68.9,132300.0,49.6575,49.7008,49.6503,49.6936,132300.0
2013-09-12 12:20:00,68.9,68.91,68.89,68.89,120400.0,49.6936,49.7008,49.6864,49.6864,120400.0
2013-09-12 12:25:00,68.9,68.92,68.89,68.91,219100.0,49.6936,49.708,49.6864,49.7008,219100.0
2013-09-12 12:30:00,68.9,68.99,68.9,68.99,107200.0,49.6936,49.7585,49.6936,49.7585,107200.0
2013-09-12 12:35:00,68.98,69.05,68.97,68.98,352800.0,49.7513,49.8018,49.7441,49.7513,352800.0
2013-09-12 12:40:00,68.98,68.98,68.84,68.84,137200.0,49.7513,49.7513,49.6503,49.6503,137200.0
2013-09-12 12:45:00,68.85,68.85,68.75,68.77,250200.0,49.6575,49.6575,49.5854,49.5998,250200.0
2013-09-12 12:50:00,68.78,68.84,68.76,68.76,190000.0,49.607,49.6503,49.5926,49.5926,190000.0
2013-09-12 12:55:00,68.76,68.78,68.56,68.64,330300.0,49.5926,49.607,49.4483,49.506,330300.0
2013-09-12 13:00:00,68.64,68.82,68.64,68.82,133500.0,49.506,49.6359,49.506,49.6359,133500.0
2013-09-12 13:05:00,68.81,68.83,68.74,68.75,156500.0,49.6287,49.6431,49.5782,49.5854,156500.0
2013-09-12 13:10:00,68.75,68.87,68.74,68.87,86300.0,49.5854,49.6719,49.5782,49.6719,86300.0
2013-09-12 13:15:00,68.86,68.93,68.86,68.92,81000.0,49.6647,49.7152,49.6647,49.708,81000.0
2013-09-12 13:20:00,68.92,68.96,68.9,68.94,96800.0,49.708,49.7368,49.6936,49.7224,96800.0
2013-09-12 13:25:00,68.95,68.98,68.93,68.94,87400.0,49.7296,49.7513,49.7152,49.7224,87400.0
2013-09-12 13:30:00,68.93,68.94,68.86,68.88,132700.0,49.7152,49.7224,49.6647,49.6791,132700.0
2013-09-12 13:35:00,68.87,68.9,68.81,68.81,102100.0,49.6719,49.6936,49.6287,49.6287,102100.0
2013-09-12 13:40:00,68.81,68.88,68.78,68.78,83500.0,49.6287,49.6791,49.607,49.607,83500.0
2013-09-12 13:45:00,68.79,68.79,68.74,68.76,98000.0,49.6142,49.6142,49.5782,49.5926,98000.0
2013-09-12 13:50:00,68.77,68.89,68.76,68.89,77900.0,49.5998,49.6864,49.5926,49.6864,77900.0
2013-09-12 13:55:00,68.89,68.91,68.88,68.89,79200.0,49.6864,49.7008,49.6791,49.6864,79200.0
2013-09-12 14:00:00,68.89,69.0,68.88,69.0,143700.0,49.6864,49.7657,49.6791,49.7657,143700.0
2013-09-12 14:05:00,68.99,69.0,68.9,68.94,140100.0,49.7585,49.7657,49.6936,49.7224,140100.0
2013-09-12 14:10:00,68.94,68.96,68.85,68.89,70100.0,49.7224,49.7368,49.6575,49.6864,70100.0
2013-09-12 14:15:00,68.9,68.91,68.85,68.89,112700.0,49.6936,49.7008,49.6575,49.6864,112700.0
2013-09-12 14:20:00,68.89,68.89,68.81,68.81,51800.0,49.6864,49.6864,49.6287,49.6287,51800.0
2013-09-12 14:25:00,68.81,68.86,68.78,68.86,98400.0,49.6287,49.6647,49.607,49.6647,98400.0
2013-09-12 14:30:00,68.85,68.89,68.82,68.88,41200.0,49.6575,49.6864,49.6359,49.6791,41200.0
2013-09-12 14:35:00,68.88,68.88,68.78,68.78,52900.0,49.6791,49.6791,49.607,49.607,52900.0
2013-09-12 14:40:00,68.78,68.79,68.75,68.77,76700.0,49.607,49.6142,49.5854,49.5998,76700.0
2013-09-12 14:45:00,68.76,68.82,68.75,68.81,109800.0,49.5926,49.6359,49.5854,49.6287,109800.0
2013-09-12 14:50:00,68.81,68.83,68.8,68.81,98300.0,49.6287,49.6431,49.6214,49.6287,98300.0
2013-09-12 14:55:00,68.8,68.86,68.8,68.84,87100.0,49.6214,49.6647,49.6214,49.6503,87100.0
2013-09-12 15:00:00,68.85,68.91,68.84,68.88,74000.0,49.6575,49.7008,49.6503,49.6791,74000.0
2013-09-12 15:05:00,68.87,68.89,68.78,68.79,65700.0,49.6719,49.6864,49.607,49.6142,65700.0
2013-09-12 15:10:00,68.79,68.81,68.75,68.75,140500.0,49.6142,49.6287,49.5854,49.5854,140500.0
2013-09-12 15:15:00,68.76,68.76,68.74,68.75,148600.0,49.5926,49.5926,49.5782,49.5854,148600.0
2013-09-12 15:20:00,68.75,68.77,68.73,68.75,142000.0,49.5854,49.5998,49.571,49.5854,142000.0
2013-09-12 15:25:00,68.76,68.79,68.76,68.78,102500.0,49.5926,49.6142,49.5926,49.607,102500.0
2013-09-12 15:30:00,68.78,68.83,68.78,68.83,108300.0,49.607,49.6431,49.607,49.6431,108300.0
2013-09-12 15:35:00,68.83,68.83,68.78,68.79,92300.0,49.6431,49.6431,49.607,49.6142,92300.0
2013-09-12 15:40:00,68.8,68.85,68.77,68.85,152100.0,49.6214,49.6575,49.5998,49.6575,152100.0
2013-09-12 15:45:00,68.84,68.85,68.78,68.8,204600.0,49.6503,49.6575,49.607,49.6214,204600.0
2013-09-12 15:50:00,68.8,68.82,68.76,68.76,310300.0,49.6214,49.6359,49.5926,49.5926,310300.0
2013-09-12 15:55:00,68.77,68.84,68.75,68.83,583800.0,49.5998,49.6503,49.5854,49.6431,583800.0
2013-09-13 09:30:00,69.21,69.24,68.95,68.97,356100.0,49.9172,49.9388,49.7296,49.7441,356100.0
2013-09-13 09:35:00,68.97,69.02,68.95,68.96,217000.0,49.7441,49.7801,49.7296,49.7368,217000.0
2013-09-13 09:40:00,68.97,68.99,68.85,68.9,243700.0,49.7441,49.7585,49.6575,49.6936,243700.0
2013-09-13 09:45:00,68.9,68.97,68.83,68.83,135600.0,49.6936,49.7441,49.6431,49.6431,135600.0
2013-09-13 09:50:00,68.84,68.88,68.79,68.81,231000.0,49.6503,49.6791,49.6142,49.6287,231000.0
2013-09-13 09:55:00,68.8,68.82,68.77,68.78,94600.0,49.6214,49.6359,49.5998,49.607,94600.0
2013-09-13 10:00:00,68.8,68.81,68.76,68.77,122700.0,49.6214,49.6287,49.5926,49.5998,122700.0
2013-09-13 10:05:00,68.76,68.81,68.75,68.78,129500.0,49.5926,49.6287,49.5854,49.607,129500.0
2013-09-13 10:10:00,68.78,68.8,68.75,68.76,123200.0,49.607,49.6214,49.5854,49.5926,123200.0
2013-09-13 10:15:00,68.75,68.79,68.7,68.79,175200.0,49.5854,49.6142,49.5493,49.6142,175200.0
2013-09-13 10:20:00,68.8,68.85,68.74,68.77,200200.0,49.6214,49.6575,49.5782,49.5998,200200.0
2013-09-13 10:25:00,68.77,68.77,68.72,68.75,115000.0,49.5998,49.5998,49.5637,49.5854,115000.0
2013-09-13 10:30:00,68.75,68.78,68.73,68.76,124900.0,49.5854,49.607,49.571,49.5926,124900.0
2013-09-13 10:35:00,68.77,68.8,68.75,68.8,144200.0,49.5998,49.6214,49.5854,49.6214,144200.0
2013-09-13 10:40:00,68.8,68.84,68.79,68.81,193300.0,49.6214,49.6503,49.6142,49.6287,193300.0
2013-09-13 10:45:00,68.8,68.8,68.78,68.79,37800.0,49.6214,49.6214,49.607,49.6142,37800.0
2013-09-13 10:50:00,68.79,68.81,68.75,68.8,112200.0,49.6142,49.6287,49.5854,49.6214,112200.0
2013-09-13 10:55:00,68.79,68.83,68.77,68.77,148900.0,49.6142,49.6431,49.5998,49.5998,148900.0
2013-09-13 11:00:00,68.77,68.77,68.71,68.71,47800.0,49.5998,49.5998,49.5565,49.5565,47800.0
2013-09-13 11:05:00,68.72,68.75,68.72,68.74,52000.0,49.5637,49.5854,49.5637,49.5782,52000.0
2013-09-13 11:10:00,68.73,68.76,68.73,68.73,79200.0,49.571,49.5926,49.571,49.571,79200.0
2013-09-13 11:15:00,68.74,68.76,68.73,68.76,59100.0,49.5782,49.5926,49.571,49.5926,59100.0
2013-09-13 11:20:00,68.76,68.77,68.74,68.76,60100.0,49.5926,49.5998,49.5782,49.5926,60100.0
2013-09-13 11:25:00,68.76,68.8,68.74,68.75,203100.0,49.5926,49.6214,49.5782,49.5854,203100.0
2013-09-13 11:30:00,68.75,68.75,68.7,68.71,145300.0,49.5854,49.5854,49.5493,49.5565,145300.0
2013-09-13 11:35:00,68.7,68.71,68.7,68.71,72500.0,49.5493,49.5565,49.5493,49.5565,72500.0
2013-09-13 11:40:00,68.7,68.72,68.69,68.71,137400.0,49.5493,49.5637,49.5421,49.5565,137400.0
2013-09-13 11:45:00,68.72,68.72,68.68,68.69,132300.0,49.5637,49.5637,49.5349,49.5421,132300.0
2013-09-13 11:50:00,68.7,68.71,68.68,68.7,72900.0,49.5493,49.5565,49.5349,49.5493,72900.0
2013-09-13 11:55:00,68.71,68.71,68.69,68.69,131100.0,49.5565,49.5565,49.5421,49.5421,131100.0
2013-09-13 12:00:00,68.69,68.7,68.66,68.67,97900.0,49.5421,49.5493,49.5205,49.5277,97900.0
2013-09-13 12:05:00,68.67,68.68,68.65,68.67,114000.0,49.5277,49.5349,49.5133,49.5277,114000.0
2013-09-13 12:10:00,68.67,68.7,68.67,68.69,119700.0,49.5277,49.5493,49.5277,49.5421,119700.0
2013-09-13 12:15:00,68.7,68.71,68.67,68.68,149700.0,49.5493,49.5565,49.5277,49.5349,149700.0
2013-09-13 12:20:00,68.67,68.7,68.67,68.7,74100.0,49.5277,49.5493,49.5277,49.5493,74100.0
2013-09-13 12:25:00,68.69,68.7,68.68,68.7,71600.0,49.5421,49.5493,49.5349,49.5493,71600.0
2013-09-13 12:30:00,68.7,68.71,68.69,68.71,67100.0,49.5493,49.5565,49.5421,49.5565,67100.0
2013-09-13 12:35:00,68.71,68.71,68.69,68.69,75800.0,49.5565,49.5565,49.5421,49.5421,75800.0
2013-09-13 12:40:00,68.7,68.7,68.69,68.7,76500.0,49.5493,49.5493,49.5421,49.5493,76500.0
2013-09-13 12:45:00,68.7,68.71,68.69,68.69,50800.0,49.5493,49.5565,49.5421,49.5421,50800.0
2013-09-13 12:50:00,68.7,68.7,68.69,68.7,51000.0,49.5493,49.5493,49.5421,49.5493,51000.0
2013-09-13 12:55:00,68.7,68.72,68.7,68.7,78200.0,49.5493,49.5637,49.5493,49.5493,78200.0
2013-09-13 13:00:00,68.7,68.74,68.69,68.72,85800.0,49.5493,49.5782,49.5421,49.5637,85800.0
2013-09-13 13:05:00,68.71,68.72,68.7,68.7,19300.0,49.5565,49.5637,49.5493,49.5493,19300.0
2013-09-13 13:10:00,68.7,68.73,68.7,68.73,39300.0,49.5493,49.571,49.5493,49.571,39300.0
2013-09-13 13:15:00,68.74,68.75,68.69,68.7,108900.0,49.5782,49.5854,49.5421,49.5493,108900.0
2013-09-13 13:20:00,68.69,68.7,68.66,68.7,29500.0,49.5421,49.5493,49.5205,49.5493,29500.0
2013-09-13 13:25:00,68.7,68.74,68.69,68.74,35500.0,49.5493,49.5782,49.5421,49.5782,35500.0
2013-09-13 13:30:00,68.73,68.74,68.49,68.5,382100.0,49.571,49.5782,49.3979,49.4051,382100.0
2013-09-13 13:35:00,68.5,68.53,68.36,68.51,544700.0,49.4051,49.4267,49.3041,49.4123,544700.0
2013-09-13 13:40:00,68.54,68.84,68.52,68.7,598800.0,49.4339,49.6503,49.4195,49.5493,598800.0
2013-09-13 13:45:00,68.7,68.7,68.67,68.69,187500.0,49.5493,49.5493,49.5277,49.5421,187500.0
2013-09-13 13:50:00,68.69,68.7,68.67,68.7,127700.0,49.5421,49.5493,49.5277,49.5493,127700.0
2013-09-13 13:55:00,68.7,68.7,68.69,68.69,98600.0,49.5493,49.5493,49.5421,49.5421,98600.0
2013-09-13 14:00:00,68.69,68.7,68.67,68.67,118600.0,49.5421,49.5493,49.5277,49.5277,118600.0
2013-09-13 14:05:00,68.67,68.68,68.62,68.66,184200.0,49.5277,49.5349,49.4916,49.5205,184200.0
2013-09-13 14:10:00,68.65,68.69,68.65,68.67,105300.0,49.5133,49.5421,49.5133,49.5277,105300.0
2013-09-13 14:15:00,68.68,68.69,68.61,68.61,89900.0,49.5349,49.5421,49.4844,49.4844,89900.0
2013-09-13 14:20:00,68.61,68.62,68.58,68.58,59700.0,49.4844,49.4916,49.4628,49.4628,59700.0
2013-09-13 14:25:00,68.59,68.59,68.55,68.56,89600.0,49.47,49.47,49.4411,49.4483,89600.0
2013-09-13 14:30:00,68.55,68.58,68.55,68.58,77400.0,49.4411,49.4628,49.4411,49.4628,77400.0
2013-09-13 14:35:00,68.58,68.64,68.58,68.63,52100.0,49.4628,49.506,49.4628,49.4988,52100.0
2013-09-13 14:40:00,68.63,68.64,68.61,68.61,72500.0,49.4988,49.506,49.4844,49.4844,72500.0
2013-09-13 14:45:00,68.61,68.65,68.6,68.65,87500.0,49.4844,49.5133,49.4772,49.5133,87500.0
2013-09-13 14:50:00,68.64,68.66,68.63,68.64,62500.0,49.506,49.5205,49.4988,49.506,62500.0
2013-09-13 14:55:00,68.64,68.67,68.63,68.67,70000.0,49.506,49.5277,49.4988,49.5277,70000.0
2013-09-13 15:00:00,68.67,68.68,68.65,68.65,71600.0,49.5277,49.5349,49.5133,49.5133,71600.0
2013-09-13 15:05:00,68.65,68.66,68.64,68.65,68700.0,49.5133,49.5205,49.506,49.5133,68700.0
2013-09-13 15:10:00,68.65,68.65,68.62,68.62,101700.0,49.5133,49.5133,49.4916,49.4916,101700.0
2013-09-13 15:15:00,68.62,68.63,68.56,68.57,182600.0,49.4916,49.4988,49.4483,49.4556,182600.0
2013-09-13 15:20:00,68.58,68.6,68.56,68.58,124300.0,49.4628,49.4772,49.4483,49.4628,124300.0
2013-09-13 15:25:00,68.58,68.59,68.57,68.57,89900.0,49.4628,49.47,49.4556,49.4556,89900.0
2013-09-13 15:30:00,68.58,68.58,68.55,68.55,107400.0,49.4628,49.4628,49.4411,49.4411,107400.0
2013-09-13 15:35:00,68.55,68.56,68.52,68.52,187300.0,49.4411,49.4483,49.4195,49.4195,187300.0
2013-09-13 15:40:00,68.52,68.68,68.52,68.67,181000.0,49.4195,49.5349,49.4195,49.5277,181000.0
2013-09-13 15:45:00,68.66,68.69,68.59,68.6,245300.0,49.5205,49.5421,49.47,49.4772,245300.0
2013-09-13 15:50:00,68.6,68.6,68.56,68.59,127100.0,49.4772,49.4772,49.4483,49.47,127100.0
2013-09-13 15:55:00,68.59,68.63,68.57,68.57,394700.0,49.47,49.4988,49.4556,49.4556,394700.0
2013-09-16 09:30:00,69.02,69.05,68.56,68.57,396600.0,49.7801,49.8018,49.4483,49.4556,396600.0
2013-09-16 09:35:00,68.57,68.66,68.51,68.56,306300.0,49.4556,49.5205,49.4123,49.4483,306300.0
2013-09-16 09:40:00,68.57,68.7,68.43,68.43,323900.0,49.4556,49.5493,49.3546,49.3546,323900.0
2013-09-16 09:45:00,68.44,68.45,68.23,68.3,690200.0,49.3618,49.369,49.2103,49.2608,690200.0
2013-09-16 09:50:00,68.31,68.32,68.09,68.11,371300.0,49.268,49.2752,49.1094,49.1238,371300.0
2013-09-16 09:55:00,68.12,68.24,68.03,68.06,285900.0,49.131,49.2176,49.0661,49.0877,285900.0
2013-09-16 10:00:00,68.05,68.15,68.02,68.1,409200.0,49.0805,49.1526,49.0589,49.1166,409200.0
2013-09-16 10:05:00,68.1,68.21,68.08,68.1,237500.0,49.1166,49.1959,49.1022,49.1166,237500.0
2013-09-16 10:10:00,68.09,68.12,68.03,68.07,266300.0,49.1094,49.131,49.0661,49.0949,266300.0
2013-09-16 10:15:00,68.08,68.13,68.06,68.1,152100.0,49.1022,49.1382,49.0877,49.1166,152100.0
2013-09-16 10:20:00,68.1,68.11,68.08,68.1,125500.0,49.1166,49.1238,49.1022,49.1166,125500.0
2013-09-16 10:25:00,68.1,68.12,68.06,68.08,153200.0,49.1166,49.131,49.0877,49.1022,153200.0
2013-09-16 10:30:00,68.08,68.25,68.07,68.2,206000.0,49.1022,49.2248,49.0949,49.1887,206000.0
2013-09-16 10:35:00,68.21,68.26,68.14,68.19,242000.0,49.1959,49.232,49.1454,49.1815,242000.0
2013-09-16 10:40:00,68.18,68.24,68.17,68.21,173500.0,49.1743,49.2176,49.1671,49.1959,173500.0
2013-09-16 10:45:00,68.2,68.26,68.17,68.19,175600.0,49.1887,49.232,49.1671,49.1815,175600.0
2013-09-16 10:50:00,68.18,68.29,68.17,68.27,168600.0,49.1743,49.2536,49.1671,49.2392,168600.0
2013-09-16 10:55:00,68.26,68.3,68.23,68.27,108000.0,49.232,49.2608,49.2103,49.2392,108000.0
2013-09-16 11:00:00,68.27,68.28,68.2,68.26,137400.0,49.2392,49.2464,49.1887,49.232,137400.0
2013-09-16 11:05:00,68.27,68.3,68.23,68.28,156900.0,49.2392,49.2608,49.2103,49.2464,156900.0
2013-09-16 11:10:00,68.28,68.33,68.26,68.31,191600.0,49.2464,49.2825,49.232,49.268,191600.0
2013-09-16 11:15:00,68.31,68.35,68.26,68.34,86700.0,49.268,49.2969,49.232,49.2897,86700.0
2013-09-16 11:20:00,68.34,68.42,68.33,68.41,173000.0,49.2897,49.3474,49.2825,49.3402,173000.0
2013-09-16 11:25:00,68.41,68.43,68.39,68.4,103500.0,49.3402,49.3546,49.3257,49.3329,103500.0
2013-09-16 11:30:00,68.4,68.42,68.36,68.41,40800.0,49.3329,49.3474,49.3041,49.3402,40800.0
2013-09-16 11:35:00,68.4,68.42,68.39,68.41,63700.0,49.3329,49.3474,49.3257,49.3402,63700.0
2013-09-16 11:40:00,68.41,68.43,68.3,68.3,93900.0,49.3402,49.3546,49.2608,49.2608,93900.0
2013-09-16 11:45:00,68.3,68.31,68.27,68.29,115400.0,49.2608,49.268,49.2392,49.2536,115400.0
2013-09-16 11:50:00,68.29,68.37,68.28,68.36,60600.0,49.2536,49.3113,49.2464,49.3041,60600.0
2013-09-16 11:55:00,68.36,68.37,68.3,68.37,39400.0,49.3041,49.3113,49.2608,49.3113,39400.0
2013-09-16 12:00:00,68.36,68.38,68.32,68.34,46400.0,49.3041,49.3185,49.2752,49.2897,46400.0
2013-09-16 12:05:00,68.34,68.34,68.29,68.3,58300.0,49.2897,49.2897,49.2536,49.2608,58300.0
2013-09-16 12:10:00,68.31,68.35,68.29,68.35,57600.0,49.268,49.2969,49.2536,49.2969,57600.0
2013-09-16 12:15:00,68.34,68.38,68.34,68.36,41800.0,49.2897,49.3185,49.2897,49.3041,41800.0
2013-09-16 12:20:00,68.35,68.36,68.3,68.32,46900.0,49.2969,49.3041,49.2608,49.2752,46900.0
2013-09-16 12:25:00,68.33,68.37,68.32,68.36,42800.0,49.2825,49.3113,49.2752,49.3041,42800.0
2013-09-16 12:30:00,68.37,68.38,68.34,68.36,56400.0,49.3113,49.3185,49.2897,49.3041,56400.0
2013-09-16 12:35:00,68.36,68.36,68.31,68.33,34800.0,49.3041,49.3041,49.268,49.2825,34800.0
2013-09-16 12:40:00,68.33,68.33,68.2,68.2,125000.0,49.2825,49.2825,49.1887,49.1887,125000.0
2013-09-16 12:45:00,68.2,68.25,68.2,68.22,38200.0,49.1887,49.2248,49.1887,49.2031,38200.0
2013-09-16 12:50:00,68.23,68.25,68.17,68.17,59800.0,49.2103,49.2248,49.1671,49.1671,59800.0
2013-09-16 12:55:00,68.17,68.17,68.12,68.12,76300.0,49.1671,49.1671,49.131,49.131,76300.0
2013-09-16 13:00:00,68.13,68.29,68.12,68.27,120400.0,49.1382,49.2536,49.131,49.2392,120400.0
2013-09-16 13:05:00,68.26,68.3,68.25,68.26,39900.0,49.232,49.2608,49.2248,49.232,39900.0
2013-09-16 13:10:00,68.25,68.27,68.2,68.2,48600.0,49.2248,49.2392,49.1887,49.1887,48600.0
2013-09-16 13:15:00,68.2,68.25,68.18,68.22,60800.0,49.1887,49.2248,49.1743,49.2031,60800.0
2013-09-16 13:20:00,68.22,68.27,68.2,68.27,75000.0,49.2031,49.2392,49.1887,49.2392,75000.0
2013-09-16 13:25:00,68.27,68.32,68.26,68.31,118200.0,49.2392,49.2752,49.232,49.268,118200.0
2013-09-16 13:30:00,68.31,68.31,68.29,68.29,137100.0,49.268,49.268,49.2536,49.2536,137100.0
2013-09-16 13:35:00,68.29,68.3,68.24,68.24,129300.0,49.2536,49.2608,49.2176,49.2176,129300.0
2013-09-16 13:40:00,68.24,68.24,68.05,68.09,127100.0,49.2176,49.2176,49.0805,49.1094,127100.0
2013-09-16 13:45:00,68.09,68.12,68.07,68.12,113800.0,49.1094,49.131,49.0949,49.131,113800.0
2013-09-16 13:50:00,68.12,68.2,68.12,68.2,39200.0,49.131,49.1887,49.131,49.1887,39200.0
2013-09-16 13:55:00,68.2,68.26,68.19,68.25,49400.0,49.1887,49.232,49.1815,49.2248,49400.0
2013-09-16 14:00:00,68.26,68.29,68.21,68.22,141900.0,49.232,49.2536,49.1959,49.2031,141900.0
2013-09-16 14:05:00,68.22,68.22,68.19,68.2,93800.0,49.2031,49.2031,49.1815,49.1887,93800.0
2013-09-16 14:10:00,68.19,68.21,68.19,68.2,122000.0,49.1815,49.1959,49.1815,49.1887,122000.0
2013-09-16 14:15:00,68.19,68.3,68.19,68.3,71800.0,49.1815,49.2608,49.1815,49.2608,71800.0
2013-09-16 14:20:00,68.3,68.32,68.28,68.29,80100.0,49.2608,49.2752,49.2464,49.2536,80100.0
2013-09-16 14:25:00,68.29,68.29,68.24,68.28,54200.0,49.2536,49.2536,49.2176,49.2464,54200.0
2013-09-16 14:30:00,68.28,68.3,68.22,68.26,69100.0,49.2464,49.2608,49.2031,49.232,69100.0
2013-09-16 14:35:00,68.25,68.26,68.2,68.21,68900.0,49.2248,49.232,49.1887,49.1959,68900.0
2013-09-16 14:40:00,68.2,68.22,68.19,68.2,95900.0,49.1887,49.2031,49.1815,49.1887,95900.0
2013-09-16 14:45:00,68.2,68.29,68.2,68.22,147900.0,49.1887,49.2536,49.1887,49.2031,147900.0
2013-09-16 14:50:00,68.22,68.24,68.19,68.19,100500.0,49.2031,49.2176,49.1815,49.1815,100500.0
2013-09-16 14:55:00,68.19,68.26,68.19,68.22,57400.0,49.1815,49.232,49.1815,49.2031,57400.0
2013-09-16 15:00:00,68.23,68.24,68.21,68.23,87600.0,49.2103,49.2176,49.1959,49.2103,87600.0
2013-09-16 15:05:00,68.23,68.25,68.2,68.23,97700.0,49.2103,49.2248,49.1887,49.2103,97700.0
2013-09-16 15:10:00,68.23,68.25,68.2,68.22,83300.0,49.2103,49.2248,49.1887,49.2031,83300.0
2013-09-16 15:15:00,68.22,68.25,68.2,68.22,109200.0,49.2031,49.2248,49.1887,49.2031,109200.0
2013-09-16 15:20:00,68.22,68.23,68.16,68.16,68800.0,49.2031,49.2103,49.1599,49.1599,68800.0
2013-09-16 15:25:00,68.17,68.19,68.06,68.08,142200.0,49.1671,49.1815,49.0877,49.1022,142200.0
2013-09-16 15:30:00,68.08,68.14,68.02,68.02,222800.0,49.1022,49.1454,49.0589,49.0589,222800.0
2013-09-16 15:35:00,68.03,68.08,68.01,68.07,139900.0,49.0661,49.1022,49.0517,49.0949,139900.0
2013-09-16 15:40:00,68.07,68.08,67.97,67.98,251100.0,49.0949,49.1022,49.0228,49.03,251100.0
2013-09-16 15:45:00,67.98,68.03,67.97,68.03,166500.0,49.03,49.0661,49.0228,49.0661,166500.0
2013-09-16 15:50:00,68.03,68.09,67.99,68.04,284100.0,49.0661,49.1094,49.0372,49.0733,284100.0
2013-09-16 15:55:00,68.04,68.13,68.03,68.08,359200.0,49.0733,49.1382,49.0661,49.1022,359200.0
2013-09-17 09:30:00,68.22,68.66,68.15,68.46,358700.0,49.2031,49.5205,49.1526,49.3762,358700.0
2013-09-17 09:35:00,68.46,68.56,68.36,68.45,206100.0,49.3762,49.4483,49.3041,49.369,206100.0
2013-09-17 09:40:00,68.45,68.64,68.36,68.63,191200.0,49.369,49.506,49.3041,49.4988,191200.0
2013-09-17 09:45:00,68.63,68.7,68.52,68.65,217900.0,49.4988,49.5493,49.4195,49.5133,217900.0
2013-09-17 09:50:00,68.65,68.84,68.64,68.73,118100.0,49.5133,49.6503,49.506,49.571,118100.0
2013-09-17 09:55:00,68.73,68.78,68.62,68.65,113000.0,49.571,49.607,49.4916,49.5133,113000.0
2013-09-17 10:00:00,68.66,68.74,68.62,68.65,96900.0,49.5205,49.5782,49.4916,49.5133,96900.0
2013-09-17 10:05:00,68.66,68.67,68.52,68.58,185200.0,49.5205,49.5277,49.4195,49.4628,185200.0
2013-09-17 10:10:00,68.58,68.66,68.54,68.58,208500.0,49.4628,49.5205,49.4339,49.4628,208500.0
2013-09-17 10:15:00,68.58,68.6,68.41,68.47,247300.0,49.4628,49.4772,49.3402,49.3834,247300.0
2013-09-17 10:20:00,68.47,68.6,68.45,68.56,308300.0,49.3834,49.4772,49.369,49.4483,308300.0
2013-09-17 10:25:00,68.56,68.72,68.56,68.71,204300.0,49.4483,49.5637,49.4483,49.5565,204300.0
2013-09-17 10:30:00,68.72,68.79,68.63,68.78,128100.0,49.5637,49.6142,49.4988,49.607,128100.0
2013-09-17 10:35:00,68.78,68.8,68.7,68.73,109000.0,49.607,49.6214,49.5493,49.571,109000.0
2013-09-17 10:40:00,68.73,68.83,68.73,68.82,96000.0,49.571,49.6431,49.571,49.6359,96000.0
2013-09-17 10:45:00,68.82,68.82,68.75,68.75,77400.0,49.6359,49.6359,49.5854,49.5854,77400.0
2013-09-17 10:50:00,68.74,68.86,68.7,68.86,97200.0,49.5782,49.6647,49.5493,49.6647,97200.0
2013-09-17 10:55:00,68.85,68.86,68.78,68.83,83900.0,49.6575,49.6647,49.607,49.6431,83900.0
2013-09-17 11:00:00,68.84,68.95,68.84,68.95,92200.0,49.6503,49.7296,49.6503,49.7296,92200.0
2013-09-17 11:05:00,68.95,68.95,68.78,68.79,95700.0,49.7296,49.7296,49.607,49.6142,95700.0
2013-09-17 11:10:00,68.79,68.93,68.79,68.91,105000.0,49.6142,49.7152,49.6142,49.7008,105000.0
2013-09-17 11:15:00,68.91,69.01,68.89,69.0,320000.0,49.7008,49.7729,49.6864,49.7657,320000.0
2013-09-17 11:20:00,69.0,69.0,68.91,68.97,139100.0,49.7657,49.7657,49.7008,49.7441,139100.0
2013-09-17 11:25:00,68.97,69.0,68.91,68.99,199300.0,49.7441,49.7657,49.7008,49.7585,199300.0
2013-09-17 11:30:00,69.0,69.0,68.93,68.94,141700.0,49.7657,49.7657,49.7152,49.7224,141700.0
2013-09-17 11:35:00,68.94,68.95,68.87,68.91,136000.0,49.7224,49.7296,49.6719,49.7008,136000.0
2013-09-17 11:40:00,68.91,68.92,68.83,68.9,144700.0,49.7008,49.708,49.6431,49.6936,144700.0
2013-09-17 11:45:00,68.89,68.93,68.86,68.91,102700.0,49.6864,49.7152,49.6647,49.7008,102700.0
2013-09-17 11:50:00,68.91,68.91,68.75,68.78,140400.0,49.7008,49.7008,49.5854,49.607,140400.0
2013-09-17 11:55:00,68.79,68.81,68.68,68.73,165000.0,49.6142,49.6287,49.5349,49.571,165000.0
2013-09-17 12:00:00,68.73,68.92,68.73,68.92,65700.0,49.571,49.708,49.571,49.708,65700.0
2013-09-17 12:05:00,68.92,69.0,68.87,68.87,148400.0,49.708,49.7657,49.6719,49.6719,148400.0
2013-09-17 12:10:00,68.86,68.98,68.86,68.98,106600.0,49.6647,49.7513,49.6647,49.7513,106600.0
2013-09-17 12:15:00,68.97,69.09,68.97,69.04,138200.0,49.7441,49.8306,49.7441,49.7945,138200.0
2013-09-17 12:20:00,69.04,69.15,69.04,69.15,58000.0,49.7945,49.8739,49.7945,49.8739,58000.0
2013-09-17 12:25:00,69.15,69.17,69.1,69.14,130600.0,49.8739,49.8883,49.8378,49.8667,130600.0
2013-09-17 12:30:00,69.13,69.2,69.09,69.18,81400.0,49.8595,49.9099,49.8306,49.8955,81400.0
2013-09-17 12:35:00,69.18,69.23,69.12,69.23,87700.0,49.8955,49.9316,49.8522,49.9316,87700.0
2013-09-17 12:40:00,69.23,69.3,69.19,69.3,202500.0,49.9316,49.9821,49.9027,49.9821,202500.0
2013-09-17 12:45:00,69.3,69.3,69.22,69.24,120500.0,49.9821,49.9821,49.9244,49.9388,120500.0
2013-09-17 12:50:00,69.24,69.38,69.23,69.33,177500.0,49.9388,50.0398,49.9316,50.0037,177500.0
2013-09-17 12:55:00,69.32,69.33,69.27,69.3,99700.0,49.9965,50.0037,49.9604,49.9821,99700.0
2013-09-17 13:00:00,69.3,69.37,69.28,69.35,95100.0,49.9821,50.0326,49.9676,50.0181,95100.0
2013-09-17 13:05:00,69.34,69.35,69.26,69.27,95300.0,50.0109,50.0181,49.9532,49.9604,95300.0
2013-09-17 13:10:00,69.28,69.34,69.24,69.29,95100.0,49.9676,50.0109,49.9388,49.9749,95100.0
2013-09-17 13:15:00,69.3,69.32,69.23,69.25,88200.0,49.9821,49.9965,49.9316,49.946,88200.0
2013-09-17 13:20:00,69.25,69.3,69.22,69.3,88600.0,49.946,49.9821,49.9244,49.9821,88600.0
2013-09-17 13:25:00,69.3,69.31,69.19,69.21,88100.0,49.9821,49.9893,49.9027,49.9172,88100.0
2013-09-17 13:30:00,69.22,69.33,69.22,69.3,80200.0,49.9244,50.0037,49.9244,49.9821,80200.0
2013-09-17 13:35:00,69.31,69.31,69.25,69.27,113600.0,49.9893,49.9893,49.946,49.9604,113600.0
2013-09-17 13:40:00,69.27,69.36,69.27,69.36,87600.0,49.9604,50.0253,49.9604,50.0253,87600.0
2013-09-17 13:45:00,69.36,69.4,69.32,69.37,125400.0,50.0253,50.0542,49.9965,50.0326,125400.0
2013-09-17 13:50:00,69.38,69.41,69.35,69.35,101500.0,50.0398,50.0614,50.0181,50.0181,101500.0
2013-09-17 13:55:00,69.35,69.4,69.29,69.4,92000.0,50.0181,50.0542,49.9749,50.0542,92000.0
2013-09-17 14:00:00,69.4,69.4,69.32,69.34,146600.0,50.0542,50.0542,49.9965,50.0109,146600.0
2013-09-17 14:05:00,69.34,69.38,69.32,69.32,76000.0,50.0109,50.0398,49.9965,49.9965,76000.0
2013-09-17 14:10:00,69.32,69.39,69.32,69.39,72500.0,49.9965,50.047,49.9965,50.047,72500.0
2013-09-17 14:15:00,69.38,69.4,69.34,69.34,92100.0,50.0398,50.0542,50.0109,50.0109,92100.0
2013-09-17 14:20:00,69.34,69.39,69.28,69.39,135400.0,50.0109,50.047,49.9676,50.047,135400.0
2013-09-17 14:25:00,69.39,69.4,69.33,69.33,94100.0,50.047,50.0542,50.0037,50.0037,94100.0
2013-09-17 14:30:00,69.35,69.38,69.31,69.32,84200.0,50.0181,50.0398,49.9893,49.9965,84200.0
2013-09-17 14:35:00,69.31,69.37,69.3,69.32,74900.0,49.9893,50.0326,49.9821,49.9965,74900.0
2013-09-17 14:40:00,69.33,69.36,69.31,69.34,65400.0,50.0037,50.0253,49.9893,50.0109,65400.0
2013-09-17 14:45:00,69.34,69.4,69.3,69.35,106400.0,50.0109,50.0542,49.9821,50.0181,106400.0
2013-09-17 14:50:00,69.35,69.38,69.31,69.38,74800.0,50.0181,50.0398,49.9893,50.0398,74800.0
2013-09-17 14:55:00,69.38,69.4,69.34,69.38,128800.0,50.0398,50.0542,50.0109,50.0398,128800.0
2013-09-17 15:00:00,69.38,69.4,69.37,69.38,101600.0,50.0398,50.0542,50.0326,50.0398,101600.0
2013-09-17 15:05:00,69.39,69.44,69.36,69.44,152700.0,50.047,50.083,50.0253,50.083,152700.0
2013-09-17 15:10:00,69.43,69.46,69.42,69.42,129700.0,50.0758,50.0975,50.0686,50.0686,129700.0
2013-09-17 15:15:00,69.42,69.42,69.35,69.35,101700.0,50.0686,50.0686,50.0181,50.0181,101700.0
2013-09-17 15:20:00,69.34,69.36,69.32,69.33,105700.0,50.0109,50.0253,49.9965,50.0037,105700.0
2013-09-17 15:25:00,69.34,69.41,69.33,69.4,62800.0,50.0109,50.0614,50.0037,50.0542,62800.0
2013-09-17 15:30:00,69.4,69.43,69.37,69.37,181800.0,50.0542,50.0758,50.0326,50.0326,181800.0
2013-09-17 15:35:00,69.38,69.43,69.34,69.43,130400.0,50.0398,50.0758,50.0109,50.0758,130400.0
2013-09-17 15:40:00,69.43,69.43,69.32,69.34,214900.0,50.0758,50.0758,49.9965,50.0109,214900.0
2013-09-17 15:45:00,69.35,69.4,69.32,69.34,290700.0,50.0181,50.0542,49.9965,50.0109,290700.0
2013-09-17 15:50:00,69.33,69.36,69.3,69.36,269200.0,50.0037,50.0253,49.9821,50.0253,269200.0
2013-09-17 15:55:00,69.35,69.43,69.35,69.43,483200.0,50.0181,50.0758,50.0181,50.0758,483200.0
2013-09-18 09:30:00,69.47,69.62,69.43,69.58,252700.0,50.1047,50.2129,50.0758,50.184,252700.0
2013-09-18 09:35:00,69.58,69.74,69.53,69.61,119200.0,50.184,50.2994,50.148,50.2057,119200.0
2013-09-18 09:40:00,69.61,69.67,69.51,69.58,80900.0,50.2057,50.2489,50.1335,50.184,80900.0
2013-09-18 09:45:00,69.58,69.65,69.56,69.65,70300.0,50.184,50.2345,50.1696,50.2345,70300.0
2013-09-18 09:50:00,69.66,69.86,69.66,69.86,163400.0,50.2417,50.386,50.2417,50.386,163400.0
2013-09-18 09:55:00,69.86,69.87,69.66,69.75,175900.0,50.386,50.3932,50.2417,50.3066,175900.0
2013-09-18 10:00:00,69.76,69.76,69.65,69.66,308400.0,50.3138,50.3138,50.2345,50.2417,308400.0
2013-09-18 10:05:00,69.67,69.67,69.53,69.56,137200.0,50.2489,50.2489,50.148,50.1696,137200.0
2013-09-18 10:10:00,69.56,69.58,69.42,69.44,166900.0,50.1696,50.184,50.0686,50.083,166900.0
2013-09-18 10:15:00,69.44,69.45,69.25,69.25,125800.0,50.083,50.0903,49.946,49.946,125800.0
2013-09-18 10:20:00,69.26,69.44,69.25,69.44,147300.0,49.9532,50.083,49.946,50.083,147300.0
2013-09-18 10:25:00,69.44,69.45,69.24,69.25,86100.0,50.083,50.0903,49.9388,49.946,86100.0
2013-09-18 10:30:00,69.26,69.31,69.22,69.23,107800.0,49.9532,49.9893,49.9244,49.9316,107800.0
2013-09-18 10:35:00,69.23,69.25,69.14,69.19,139000.0,49.9316,49.946,49.8667,49.9027,139000.0
2013-09-18 10:40:00,69.2,69.2,69.07,69.12,102800.0,49.9099,49.9099,49.8162,49.8522,102800.0
2013-09-18 10:45:00,69.12,69.2,69.1,69.14,102600.0,49.8522,49.9099,49.8378,49.8667,102600.0
2013-09-18 10:50:00,69.15,69.21,69.13,69.14,83200.0,49.8739,49.9172,49.8595,49.8667,83200.0
2013-09-18 10:55:00,69.14,69.2,69.1,69.2,73700.0,49.8667,49.9099,49.8378,49.9099,73700.0
2013-09-18 11:00:00,69.2,69.23,69.13,69.17,78900.0,49.9099,49.9316,49.8595,49.8883,78900.0
2013-09-18 11:05:00,69.17,69.22,69.16,69.19,40500.0,49.8883,49.9244,49.8811,49.9027,40500.0
2013-09-18 11:10:00,69.2,69.2,69.15,69.17,71700.0,49.9099,49.9099,49.8739,49.8883,71700.0
2013-09-18 11:15:00,69.17,69.18,69.12,69.14,80400.0,49.8883,49.8955,49.8522,49.8667,80400.0
2013-09-18 11:20:00,69.14,69.18,69.11,69.15,99100.0,49.8667,49.8955,49.845,49.8739,99100.0
2013-09-18 11:25:00,69.15,69.19,69.13,69.18,56500.0,49.8739,49.9027,49.8595,49.8955,56500.0
2013-09-18 11:30:00,69.18,69.2,69.13,69.16,68400.0,49.8955,49.9099,49.8595,49.8811,68400.0
2013-09-18 11:35:00,69.16,69.27,69.16,69.18,107800.0,49.8811,49.9604,49.8811,49.8955,107800.0
2013-09-18 11:40:00,69.18,69.19,69.14,69.15,36700.0,49.8955,49.9027,49.8667,49.8739,36700.0
2013-09-18 11:45:00,69.15,69.17,69.14,69.15,70400.0,49.8739,49.8883,49.8667,49.8739,70400.0
2013-09-18 11:50:00,69.15,69.16,69.07,69.08,249200.0,49.8739,49.8811,49.8162,49.8234,249200.0
2013-09-18 11:55:00,69.08,69.11,69.02,69.03,99300.0,49.8234,49.845,49.7801,49.7873,99300.0
2013-09-18 12:00:00,69.02,69.04,68.97,68.97,110300.0,49.7801,49.7945,49.7441,49.7441,110300.0
2013-09-18 12:05:00,68.98,69.01,68.91,68.99,117900.0,49.7513,49.7729,49.7008,49.7585,117900.0
2013-09-18 12:10:00,68.99,69.0,68.92,68.94,46200.0,49.7585,49.7657,49.708,49.7224,46200.0
2013-09-18 12:15:00,68.94,68.98,68.93,68.97,38800.0,49.7224,49.7513,49.7152,49.7441,38800.0
2013-09-18 12:20:00,68.98,69.01,68.96,69.0,46200.0,49.7513,49.7729,49.7368,49.7657,46200.0
2013-09-18 12:25:00,69.0,69.01,68.97,68.97,48400.0,49.7657,49.7729,49.7441,49.7441,48400.0
2013-09-18 12:30:00,68.98,69.0,68.97,68.99,44100.0,49.7513,49.7657,49.7441,49.7585,44100.0
2013-09-18 12:35:00,68.99,69.0,68.97,69.0,28800.0,49.7585,49.7657,49.7441,49.7657,28800.0
2013-09-18 12:40:00,69.0,69.0,68.98,69.0,39700.0,49.7657,49.7657,49.7513,49.7657,39700.0
2013-09-18 12:45:00,69.0,69.06,68.98,69.06,128500.0,49.7657,49.809,49.7513,49.809,128500.0
2013-09-18 12:50:00,69.05,69.22,69.05,69.16,93300.0,49.8018,49.9244,49.8018,49.8811,93300.0
2013-09-18 12:55:00,69.15,69.18,69.1,69.11,54100.0,49.8739,49.8955,49.8378,49.845,54100.0
2013-09-18 13:00:00,69.11,69.19,69.09,69.16,47800.0,49.845,49.9027,49.8306,49.8811,47800.0
2013-09-18 13:05:00,69.17,69.17,69.11,69.12,23900.0,49.8883,49.8883,49.845,49.8522,23900.0
2013-09-18 13:10:00,69.12,69.14,69.06,69.1,88000.0,49.8522,49.8667,49.809,49.8378,88000.0
2013-09-18 13:15:00,69.1,69.12,69.03,69.07,100000.0,49.8378,49.8522,49.7873,49.8162,100000.0
2013-09-18 13:20:00,69.07,69.09,69.01,69.09,45600.0,49.8162,49.8306,49.7729,49.8306,45600.0
2013-09-18 13:25:00,69.09,69.11,69.07,69.07,70900.0,49.8306,49.845,49.8162,49.8162,70900.0
2013-09-18 13:30:00,69.07,69.1,69.06,69.09,33800.0,49.8162,49.8378,49.809,49.8306,33800.0
2013-09-18 13:35:00,69.1,69.12,69.06,69.06,39700.0,49.8378,49.8522,49.809,49.809,39700.0
2013-09-18 13:40:00,69.07,69.09,69.03,69.09,40200.0,49.8162,49.8306,49.7873,49.8306,40200.0
2013-09-18 13:45:00,69.09,69.1,69.03,69.05,76500.0,49.8306,49.8378,49.7873,49.8018,76500.0
2013-09-18 13:50:00,69.05,69.06,68.98,69.02,113800.0,49.8018,49.809,49.7513,49.7801,113800.0
2013-09-18 13:55:00,69.02,69.02,68.96,68.98,118100.0,49.7801,49.7801,49.7368,49.7513,118100.0
2013-09-18 14:00:00,69.0,69.48,68.99,69.25,566900.0,49.7657,50.1119,49.7585,49.946,566900.0
2013-09-18 14:05:00,69.25,69.38,69.14,69.35,276000.0,49.946,50.0398,49.8667,50.0181,276000.0
2013-09-18 14:10:00,69.38,69.68,69.36,69.61,364300.0,50.0398,50.2561,50.0253,50.2057,364300.0
2013-09-18 14:15:00,69.6,69.68,69.57,69.58,148700.0,50.1984,50.2561,50.1768,50.184,148700.0
2013-09-18 14:20:00,69.58,69.76,69.55,69.72,164900.0,50.184,50.3138,50.1624,50.285,164900.0
2013-09-18 14:25:00,69.72,69.75,69.58,69.6,90600.0,50.285,50.3066,50.184,50.1984,90600.0
2013-09-18 14:30:00,69.61,69.61,69.39,69.5,267900.0,50.2057,50.2057,50.047,50.1263,267900.0
2013-09-18 14:35:00,69.5,69.58,69.47,69.51,80300.0,50.1263,50.184,50.1047,50.1335,80300.0
2013-09-18 14:40:00,69.51,69.62,69.51,69.61,72300.0,50.1335,50.2129,50.1335,50.2057,72300.0
2013-09-18 14:45:00,69.61,69.7,69.59,69.65,132700.0,50.2057,50.2706,50.1912,50.2345,132700.0
2013-09-18 14:50:00,69.65,69.71,69.62,69.69,76400.0,50.2345,50.2778,50.2129,50.2634,76400.0
2013-09-18 14:55:00,69.69,69.79,69.64,69.78,95000.0,50.2634,50.3355,50.2273,50.3283,95000.0
2013-09-18 15:00:00,69.78,69.84,69.76,69.78,95200.0,50.3283,50.3715,50.3138,50.3283,95200.0
2013-09-18 15:05:00,69.78,69.83,69.75,69.79,81800.0,50.3283,50.3643,50.3066,50.3355,81800.0
2013-09-18 15:10:00,69.8,69.82,69.73,69.75,72400.0,50.3427,50.3571,50.2922,50.3066,72400.0
2013-09-18 15:15:00,69.75,69.8,69.73,69.78,177400.0,50.3066,50.3427,50.2922,50.3283,177400.0
2013-09-18 15:20:00,69.78,69.81,69.74,69.81,132400.0,50.3283,50.3499,50.2994,50.3499,132400.0
2013-09-18 15:25:00,69.81,69.83,69.72,69.75,127600.0,50.3499,50.3643,50.285,50.3066,127600.0
2013-09-18 15:30:00,69.74,69.77,69.69,69.72,63000.0,50.2994,50.3211,50.2634,50.285,63000.0
2013-09-18 15:35:00,69.72,69.87,69.72,69.86,102600.0,50.285,50.3932,50.285,50.386,102600.0
2013-09-18 15:40:00,69.86,69.87,69.74,69.74,131500.0,50.386,50.3932,50.2994,50.2994,131500.0
2013-09-18 15:45:00,69.75,69.8,69.72,69.77,97600.0,50.3066,50.3427,50.285,50.3211,97600.0
2013-09-18 15:50:00,69.78,69.83,69.73,69.77,252100.0,50.3283,50.3643,50.2922,50.3211,252100.0
2013-09-18 15:55:00,69.76,69.79,69.61,69.63,541100.0,50.3138,50.3355,50.2057,50.2201,541100.0
2013-09-19 09:30:00,69.69,69.76,69.47,69.5,256800.0,50.2634,50.3138,50.1047,50.1263,256800.0
2013-09-19 09:35:00,69.49,69.6,69.45,69.6,219300.0,50.1191,50.1984,50.0903,50.1984,219300.0
2013-09-19 09:40:00,69.59,69.63,69.48,69.59,258500.0,50.1912,50.2201,50.1119,50.1912,258500.0
2013-09-19 09:45:00,69.58,69.66,69.58,69.63,108600.0,50.184,50.2417,50.184,50.2201,108600.0
2013-09-19 09:50:00,69.64,69.66,69.53,69.58,169200.0,50.2273,50.2417,50.148,50.184,169200.0
2013-09-19 09:55:00,69.57,69.61,69.51,69.6,159100.0,50.1768,50.2057,50.1335,50.1984,159100.0
2013-09-19 10:00:00,69.59,69.61,69.52,69.59,120500.0,50.1912,50.2057,50.1407,50.1912,120500.0
2013-09-19 10:05:00,69.59,69.64,69.51,69.53,109800.0,50.1912,50.2273,50.1335,50.148,109800.0
2013-09-19 10:10:00,69.52,69.65,69.51,69.64,128000.0,50.1407,50.2345,50.1335,50.2273,128000.0
2013-09-19 10:15:00,69.65,69.7,69.63,69.68,70100.0,50.2345,50.2706,50.2201,50.2561,70100.0
2013-09-19 10:20:00,69.69,69.79,69.67,69.77,142200.0,50.2634,50.3355,50.2489,50.3211,142200.0
2013-09-19 10:25:00,69.76,69.95,69.75,69.9,231800.0,50.3138,50.4509,50.3066,50.4148,231800.0
2013-09-19 10:30:00,69.9,69.94,69.9,69.93,154100.0,50.4148,50.4437,50.4148,50.4364,154100.0
2013-09-19 10:35:00,69.93,69.97,69.9,69.94,110600.0,50.4364,50.4653,50.4148,50.4437,110600.0
2013-09-19 10:40:00,69.94,69.95,69.89,69.94,151300.0,50.4437,50.4509,50.4076,50.4437,151300.0
2013-09-19 10:45:00,69.95,69.98,69.92,69.98,100800.0,50.4509,50.4725,50.4292,50.4725,100800.0
2013-09-19 10:50:00,69.98,69.99,69.96,69.99,78400.0,50.4725,50.4797,50.4581,50.4797,78400.0
2013-09-19 10:55:00,69.99,70.04,69.92,69.94,615000.0,50.4797,50.5158,50.4292,50.4437,615000.0
2013-09-19 11:00:00,69.94,70.0,69.91,69.95,132900.0,50.4437,50.4869,50.422,50.4509,132900.0
2013-09-19 11:05:00,69.95,69.96,69.84,69.89,222200.0,50.4509,50.4581,50.3715,50.4076,222200.0
2013-09-19 11:10:00,69.89,69.94,69.85,69.92,84100.0,50.4076,50.4437,50.3787,50.4292,84100.0
2013-09-19 11:15:00,69.91,69.97,69.9,69.96,60200.0,50.422,50.4653,50.4148,50.4581,60200.0
2013-09-19 11:20:00,69.97,70.03,69.88,69.88,164500.0,50.4653,50.5086,50.4004,50.4004,164500.0
2013-09-19 11:25:00,69.88,69.9,69.83,69.84,146200.0,50.4004,50.4148,50.3643,50.3715,146200.0
2013-09-19 11:30:00,69.84,69.87,69.81,69.84,148300.0,50.3715,50.3932,50.3499,50.3715,148300.0
2013-09-19 11:35:00,69.85,69.85,69.82,69.85,113900.0,50.3787,50.3787,50.3571,50.3787,113900.0
2013-09-19 11:40:00,69.84,69.86,69.82,69.84,111100.0,50.3715,50.386,50.3571,50.3715,111100.0
2013-09-19 11:45:00,69.84,69.86,69.82,69.82,112000.0,50.3715,50.386,50.3571,50.3571,112000.0
2013-09-19 11:50:00,69.82,69.83,69.8,69.83,86000.0,50.3571,50.3643,50.3427,50.3643,86000.0
2013-09-19 11:55:00,69.83,69.89,69.82,69.89,58500.0,50.3643,50.4076,50.3571,50.4076,58500.0
2013-09-19 12:00:00,69.89,69.96,69.87,69.95,42400.0,50.4076,50.4581,50.3932,50.4509,42400.0
2013-09-19 12:05:00,69.94,69.98,69.92,69.94,46600.0,50.4437,50.4725,50.4292,50.4437,46600.0
2013-09-19 12:10:00,69.94,69.95,69.87,69.89,80100.0,50.4437,50.4509,50.3932,50.4076,80100.0
2013-09-19 12:15:00,69.89,69.93,69.86,69.86,45700.0,50.4076,50.4364,50.386,50.386,45700.0
2013-09-19 12:20:00,69.86,69.89,69.85,69.86,49400.0,50.386,50.4076,50.3787,50.386,49400.0
2013-09-19 12:25:00,69.85,69.86,69.83,69.85,86900.0,50.3787,50.386,50.3643,50.3787,86900.0
2013-09-19 12:30:00,69.85,69.88,69.83,69.88,78200.0,50.3787,50.4004,50.3643,50.4004,78200.0
2013-09-19 12:35:00,69.89,69.89,69.83,69.86,26600.0,50.4076,50.4076,50.3643,50.386,26600.0
2013-09-19 12:40:00,69.85,69.88,69.84,69.87,81500.0,50.3787,50.4004,50.3715,50.3932,81500.0
2013-09-19 12:45:00,69.87,69.88,69.82,69.83,72500.0,50.3932,50.4004,50.3571,50.3643,72500.0
2013-09-19 12:50:00,69.82,69.85,69.82,69.84,57700.0,50.3571,50.3787,50.3571,50.3715,57700.0
2013-09-19 12:55:00,69.84,69.87,69.82,69.83,62800.0,50.3715,50.3932,50.3571,50.3643,62800.0
2013-09-19 13:00:00,69.82,69.92,69.8,69.84,142800.0,50.3571,50.4292,50.3427,50.3715,142800.0
2013-09-19 13:05:00,69.84,69.87,69.77,69.77,75400.0,50.3715,50.3932,50.3211,50.3211,75400.0
2013-09-19 13:10:00,69.77,69.87,69.76,69.84,171900.0,50.3211,50.3932,50.3138,50.3715,171900.0
2013-09-19 13:15:00,69.84,69.87,69.81,69.81,134700.0,50.3715,50.3932,50.3499,50.3499,134700.0
2013-09-19 13:20:00,69.8,69.85,69.79,69.81,116600.0,50.3427,50.3787,50.3355,50.3499,116600.0
2013-09-19 13:25:00,69.8,69.83,69.79,69.8,72900.0,50.3427,50.3643,50.3355,50.3427,72900.0
2013-09-19 13:30:00,69.8,69.8,69.71,69.72,111200.0,50.3427,50.3427,50.2778,50.285,111200.0
2013-09-19 13:35:00,69.72,69.74,69.7,69.74,62700.0,50.285,50.2994,50.2706,50.2994,62700.0
2013-09-19 13:40:00,69.74,69.76,69.7,69.7,70600.0,50.2994,50.3138,50.2706,50.2706,70600.0
2013-09-19 13:45:00,69.7,69.71,69.67,69.67,81900.0,50.2706,50.2778,50.2489,50.2489,81900.0
2013-09-19 13:50:00,69.67,69.68,69.65,69.65,102800.0,50.2489,50.2561,50.2345,50.2345,102800.0
2013-09-19 13:55:00,69.66,69.66,69.63,69.64,100400.0,50.2417,50.2417,50.2201,50.2273,100400.0
2013-09-19 14:00:00,69.63,69.68,69.62,69.66,92000.0,50.2201,50.2561,50.2129,50.2417,92000.0
2013-09-19 14:05:00,69.66,69.73,69.65,69.73,71200.0,50.2417,50.2922,50.2345,50.2922,71200.0
2013-09-19 14:10:00,69.73,69.77,69.73,69.75,30400.0,50.2922,50.3211,50.2922,50.3066,30400.0
2013-09-19 14:15:00,69.76,69.77,69.73,69.76,41600.0,50.3138,50.3211,50.2922,50.3138,41600.0
2013-09-19 14:20:00,69.75,69.75,69.64,69.65,57900.0,50.3066,50.3066,50.2273,50.2345,57900.0
2013-09-19 14:25:00,69.65,69.68,69.65,69.66,50900.0,50.2345,50.2561,50.2345,50.2417,50900.0
2013-09-19 14:30:00,69.66,69.67,69.63,69.64,63200.0,50.2417,50.2489,50.2201,50.2273,63200.0
2013-09-19 14:35:00,69.65,69.69,69.64,69.69,59400.0,50.2345,50.2634,50.2273,50.2634,59400.0
2013-09-19 14:40:00,69.68,69.7,69.65,69.66,51700.0,50.2561,50.2706,50.2345,50.2417,51700.0
2013-09-19 14:45:00,69.65,69.69,69.65,69.69,36700.0,50.2345,50.2634,50.2345,50.2634,36700.0
2013-09-19 14:50:00,69.69,69.77,69.68,69.72,70400.0,50.2634,50.3211,50.2561,50.285,70400.0
2013-09-19 14:55:00,69.71,69.74,69.69,69.69,72100.0,50.2778,50.2994,50.2634,50.2634,72100.0
2013-09-19 15:00:00,69.7,69.7,69.67,69.7,67100.0,50.2706,50.2706,50.2489,50.2706,67100.0
2013-09-19 15:05:00,69.7,69.7,69.67,69.67,480900.0,50.2706,50.2706,50.2489,50.2489,480900.0
2013-09-19 15:10:00,69.67,69.7,69.66,69.7,76800.0,50.2489,50.2706,50.2417,50.2706,76800.0
2013-09-19 15:15:00,69.69,69.7,69.57,69.57,127500.0,50.2634,50.2706,50.1768,50.1768,127500.0
2013-09-19 15:20:00,69.57,69.58,69.5,69.5,196100.0,50.1768,50.184,50.1263,50.1263,196100.0
2013-09-19 15:25:00,69.5,69.52,69.47,69.5,239300.0,50.1263,50.1407,50.1047,50.1263,239300.0
2013-09-19 15:30:00,69.51,69.54,69.5,69.53,117900.0,50.1335,50.1552,50.1263,50.148,117900.0
2013-09-19 15:35:00,69.53,69.54,69.49,69.51,148900.0,50.148,50.1552,50.1191,50.1335,148900.0
2013-09-19 15:40:00,69.52,69.56,69.5,69.52,139000.0,50.1407,50.1696,50.1263,50.1407,139000.0
2013-09-19 15:45:00,69.53,69.56,69.46,69.48,176100.0,50.148,50.1696,50.0975,50.1119,176100.0
2013-09-19 15:50:00,69.48,69.53,69.45,69.46,278900.0,50.1119,50.148,50.0903,50.0975,278900.0
2013-09-19 15:55:00,69.46,69.49,69.42,69.46,510500.0,50.0975,50.1191,50.0686,50.0975,510500.0
2013-09-20 09:30:00,69.45,69.82,69.45,69.58,2898800.0,50.0903,50.3571,50.0903,50.184,2898800.0
2013-09-20 09:35:00,69.59,69.68,69.54,69.64,117800.0,50.1912,50.2561,50.1552,50.2273,117800.0
2013-09-20 09:40:00,69.64,69.66,69.56,69.62,131800.0,50.2273,50.2417,50.1696,50.2129,131800.0
2013-09-20 09:45:00,69.63,69.69,69.61,69.66,108200.0,50.2201,50.2634,50.2057,50.2417,108200.0
2013-09-20 09:50:00,69.66,69.73,69.54,69.73,140200.0,50.2417,50.2922,50.1552,50.2922,140200.0
2013-09-20 09:55:00,69.73,69.74,69.61,69.62,110000.0,50.2922,50.2994,50.2057,50.2129,110000.0
2013-09-20 10:00:00,69.62,69.73,69.61,69.69,110100.0,50.2129,50.2922,50.2057,50.2634,110100.0
2013-09-20 10:05:00,69.7,69.77,69.65,69.76,181400.0,50.2706,50.3211,50.2345,50.3138,181400.0
2013-09-20 10:10:00,69.77,69.84,69.7,69.83,127700.0,50.3211,50.3715,50.2706,50.3643,127700.0
2013-09-20 10:15:00,69.82,69.82,69.75,69.78,106900.0,50.3571,50.3571,50.3066,50.3283,106900.0
2013-09-20 10:20:00,69.77,69.82,69.69,69.71,130000.0,50.3211,50.3571,50.2634,50.2778,130000.0
2013-09-20 10:25:00,69.7,69.75,69.63,69.69,63300.0,50.2706,50.3066,50.2201,50.2634,63300.0
2013-09-20 10:30:00,69.7,69.72,69.62,69.7,69200.0,50.2706,50.285,50.2129,50.2706,69200.0
2013-09-20 10:35:00,69.71,69.85,69.7,69.82,71100.0,50.2778,50.3787,50.2706,50.3571,71100.0
2013-09-20 10:40:00,69.82,69.89,69.79,69.86,94300.0,50.3571,50.4076,50.3355,50.386,94300.0
2013-09-20 10:45:00,69.86,69.86,69.76,69.82,66000.0,50.386,50.386,50.3138,50.3571,66000.0
2013-09-20 10:50:00,69.82,69.83,69.69,69.74,84900.0,50.3571,50.3643,50.2634,50.2994,84900.0
2013-09-20 10:55:00,69.75,69.8,69.72,69.77,64400.0,50.3066,50.3427,50.285,50.3211,64400.0
2013-09-20 11:00:00,69.77,69.83,69.76,69.81,102200.0,50.3211,50.3643,50.3138,50.3499,102200.0
2013-09-20 11:05:00,69.81,69.81,69.7,69.73,142500.0,50.3499,50.3499,50.2706,50.2922,142500.0
2013-09-20 11:10:00,69.73,69.78,69.7,69.75,139500.0,50.2922,50.3283,50.2706,50.3066,139500.0
2013-09-20 11:15:00,69.76,69.78,69.71,69.72,212300.0,50.3138,50.3283,50.2778,50.285,212300.0
2013-09-20 11:20:00,69.72,69.73,69.7,69.71,43200.0,50.285,50.2922,50.2706,50.2778,43200.0
2013-09-20 11:25:00,69.71,69.78,69.7,69.78,50100.0,50.2778,50.3283,50.2706,50.3283,50100.0
2013-09-20 11:30:00,69.77,69.84,69.77,69.78,99500.0,50.3211,50.3715,50.3211,50.3283,99500.0
2013-09-20 11:35:00,69.78,69.78,69.7,69.76,69900.0,50.3283,50.3283,50.2706,50.3138,69900.0
2013-09-20 11:40:00,69.76,69.77,69.68,69.7,112300.0,50.3138,50.3211,50.2561,50.2706,112300.0
2013-09-20 11:45:00,69.7,69.75,69.7,69.73,51000.0,50.2706,50.3066,50.2706,50.2922,51000.0
2013-09-20 11:50:00,69.74,69.78,69.72,69.78,90500.0,50.2994,50.3283,50.285,50.3283,90500.0
2013-09-20 11:55:00,69.78,69.8,69.71,69.73,164900.0,50.3283,50.3427,50.2778,50.2922,164900.0
2013-09-20 12:00:00,69.72,69.76,69.69,69.76,64400.0,50.285,50.3138,50.2634,50.3138,64400.0
2013-09-20 12:05:00,69.75,69.8,69.74,69.8,74000.0,50.3066,50.3427,50.2994,50.3427,74000.0
2013-09-20 12:10:00,69.79,69.8,69.76,69.78,42600.0,50.3355,50.3427,50.3138,50.3283,42600.0
2013-09-20 12:15:00,69.78,69.79,69.76,69.77,27300.0,50.3283,50.3355,50.3138,50.3211,27300.0
2013-09-20 12:20:00,69.76,69.78,69.71,69.74,81800.0,50.3138,50.3283,50.2778,50.2994,81800.0
2013-09-20 12:25:00,69.75,69.82,69.75,69.81,76200.0,50.3066,50.3571,50.3066,50.3499,76200.0
2013-09-20 12:30:00,69.81,69.81,69.77,69.78,64100.0,50.3499,50.3499,50.3211,50.3283,64100.0
2013-09-20 12:35:00,69.78,69.83,69.78,69.8,92200.0,50.3283,50.3643,50.3283,50.3427,92200.0
2013-09-20 12:40:00,69.8,69.81,69.74,69.78,61700.0,50.3427,50.3499,50.2994,50.3283,61700.0
2013-09-20 12:45:00,69.77,69.81,69.77,69.78,71900.0,50.3211,50.3499,50.3211,50.3283,71900.0
2013-09-20 12:50:00,69.79,69.79,69.76,69.77,24900.0,50.3355,50.3355,50.3138,50.3211,24900.0
2013-09-20 12:55:00,69.77,69.78,69.66,69.7,191300.0,50.3211,50.3283,50.2417,50.2706,191300.0
2013-09-20 13:00:00,69.7,69.74,69.7,69.74,24000.0,50.2706,50.2994,50.2706,50.2994,24000.0
2013-09-20 13:05:00,69.74,69.78,69.7,69.78,50900.0,50.2994,50.3283,50.2706,50.3283,50900.0
2013-09-20 13:10:00,69.77,69.78,69.71,69.73,53800.0,50.3211,50.3283,50.2778,50.2922,53800.0
2013-09-20 13:15:00,69.72,69.74,69.69,69.74,51900.0,50.285,50.2994,50.2634,50.2994,51900.0
2013-09-20 13:20:00,69.74,69.78,69.66,69.67,113500.0,50.2994,50.3283,50.2417,50.2489,113500.0
2013-09-20 13:25:00,69.68,69.73,69.65,69.71,71300.0,50.2561,50.2922,50.2345,50.2778,71300.0
2013-09-20 13:30:00,69.72,69.72,69.68,69.7,41400.0,50.285,50.285,50.2561,50.2706,41400.0
2013-09-20 13:35:00,69.7,69.71,69.66,69.68,49600.0,50.2706,50.2778,50.2417,50.2561,49600.0
2013-09-20 13:40:00,69.67,69.68,69.63,69.65,66100.0,50.2489,50.2561,50.2201,50.2345,66100.0
2013-09-20 13:45:00,69.66,69.71,69.66,69.69,108300.0,50.2417,50.2778,50.2417,50.2634,108300.0
2013-09-20 13:50:00,69.7,69.73,69.68,69.69,53600.0,50.2706,50.2922,50.2561,50.2634,53600.0
2013-09-20 13:55:00,69.68,69.7,69.62,69.62,54500.0,50.2561,50.2706,50.2129,50.2129,54500.0
2013-09-20 14:00:00,69.63,69.72,69.62,69.72,99500.0,50.2201,50.285,50.2129,50.285,99500.0
2013-09-20 14:05:00,69.71,69.73,69.69,69.73,70200.0,50.2778,50.2922,50.2634,50.2922,70200.0
2013-09-20 14:10:00,69.73,69.74,69.68,69.69,57100.0,50.2922,50.2994,50.2561,50.2634,57100.0
2013-09-20 14:15:00,69.69,69.71,69.64,69.66,95600.0,50.2634,50.2778,50.2273,50.2417,95600.0
2013-09-20 14:20:00,69.66,69.73,69.63,69.73,89800.0,50.2417,50.2922,50.2201,50.2922,89800.0
2013-09-20 14:25:00,69.73,69.76,69.69,69.69,63500.0,50.2922,50.3138,50.2634,50.2634,63500.0
2013-09-20 14:30:00,69.69,69.7,69.67,69.67,53600.0,50.2634,50.2706,50.2489,50.2489,53600.0
2013-09-20 14:35:00,69.67,69.68,69.59,69.61,66200.0,50.2489,50.2561,50.1912,50.2057,66200.0
2013-09-20 14:40:00,69.61,69.63,69.53,69.53,109000.0,50.2057,50.2201,50.148,50.148,109000.0
2013-09-20 14:45:00,69.54,69.61,69.52,69.59,99900.0,50.1552,50.2057,50.1407,50.1912,99900.0
2013-09-20 14:50:00,69.58,69.63,69.58,69.59,62300.0,50.184,50.2201,50.184,50.1912,62300.0
2013-09-20 14:55:00,69.59,69.63,69.54,69.56,113500.0,50.1912,50.2201,50.1552,50.1696,113500.0
2013-09-20 15:00:00,69.55,69.56,69.51,69.53,81200.0,50.1624,50.1696,50.1335,50.148,81200.0
2013-09-20 15:05:00,69.53,69.57,69.46,69.47,151500.0,50.148,50.1768,50.0975,50.1047,151500.0
2013-09-20 15:10:00,69.47,69.51,69.4,69.4,165300.0,50.1047,50.1335,50.0542,50.0542,165300.0
2013-09-20 15:15:00,69.4,69.43,69.36,69.41,196400.0,50.0542,50.0758,50.0253,50.0614,196400.0
2013-09-20 15:20:00,69.41,69.42,69.28,69.33,197800.0,50.0614,50.0686,49.9676,50.0037,197800.0
2013-09-20 15:25:00,69.33,69.33,69.22,69.23,180500.0,50.0037,50.0037,49.9244,49.9316,180500.0
2013-09-20 15:30:00,69.23,69.33,69.21,69.21,167000.0,49.9316,50.0037,49.9172,49.9172,167000.0
2013-09-20 15:35:00,69.22,69.29,69.19,69.26,161800.0,49.9244,49.9749,49.9027,49.9532,161800.0
2013-09-20 15:40:00,69.26,69.29,69.19,69.2,143500.0,49.9532,49.9749,49.9027,49.9099,143500.0
2013-09-20 15:45:00,69.2,69.23,69.12,69.16,308100.0,49.9099,49.9316,49.8522,49.8811,308100.0
2013-09-20 15:50:00,69.16,69.16,69.04,69.09,536000.0,49.8811,49.8811,49.7945,49.8306,536000.0
2013-09-20 15:55:00,69.09,69.17,69.01,69.06,1027300.0,49.8306,49.8883,49.7729,49.809,1027300.0
2013-09-23 09:30:00,70.0,70.18,69.8,70.1,736600.0,50.4869,50.6168,50.3427,50.5591,736600.0
2013-09-23 09:35:00,70.1,70.14,69.96,70.14,281800.0,50.5591,50.5879,50.4581,50.5879,281800.0
2013-09-23 09:40:00,70.14,70.23,69.99,70.01,232500.0,50.5879,50.6528,50.4797,50.4941,232500.0
2013-09-23 09:45:00,70.02,70.1,69.99,70.1,198900.0,50.5014,50.5591,50.4797,50.5591,198900.0
2013-09-23 09:50:00,70.09,70.1,69.99,70.0,196900.0,50.5518,50.5591,50.4797,50.4869,196900.0
2013-09-23 09:55:00,70.0,70.05,69.91,69.95,155500.0,50.4869,50.523,50.422,50.4509,155500.0
2013-09-23 10:00:00,69.95,70.06,69.94,69.94,291200.0,50.4509,50.5302,50.4437,50.4437,291200.0
2013-09-23 10:05:00,69.95,70.0,69.53,69.6,564800.0,50.4509,50.4869,50.148,50.1984,564800.0
2013-09-23 10:10:00,69.61,69.68,69.5,69.67,280600.0,50.2057,50.2561,50.1263,50.2489,280600.0
2013-09-23 10:15:00,69.68,69.78,69.58,69.78,239900.0,50.2561,50.3283,50.184,50.3283,239900.0
2013-09-23 10:20:00,69.74,69.85,69.69,69.7,237500.0,50.2994,50.3787,50.2634,50.2706,237500.0
2013-09-23 10:25:00,69.7,69.72,69.45,69.45,193600.0,50.2706,50.285,50.0903,50.0903,193600.0
2013-09-23 10:30:00,69.45,69.49,69.36,69.48,181000.0,50.0903,50.1191,50.0253,50.1119,181000.0
2013-09-23 10:35:00,69.49,69.51,69.36,69.4,156200.0,50.1191,50.1335,50.0253,50.0542,156200.0
2013-09-23 10:40:00,69.4,69.42,69.25,69.29,130000.0,50.0542,50.0686,49.946,49.9749,130000.0
2013-09-23 10:45:00,69.29,69.33,69.25,69.26,196500.0,49.9749,50.0037,49.946,49.9532,196500.0
2013-09-23 10:50:00,69.27,69.32,69.13,69.14,111200.0,49.9604,49.9965,49.8595,49.8667,111200.0
2013-09-23 10:55:00,69.14,69.16,69.05,69.09,176800.0,49.8667,49.8811,49.8018,49.8306,176800.0
2013-09-23 11:00:00,69.09,69.15,69.04,69.08,163900.0,49.8306,49.8739,49.7945,49.8234,163900.0
2013-09-23 11:05:00,69.07,69.11,68.91,68.93,452000.0,49.8162,49.845,49.7008,49.7152,452000.0
2013-09-23 11:10:00,68.93,68.97,68.88,68.95,154200.0,49.7152,49.7441,49.6791,49.7296,154200.0
2013-09-23 11:15:00,68.96,69.19,68.96,69.19,193400.0,49.7368,49.9027,49.7368,49.9027,193400.0
2013-09-23 11:20:00,69.19,69.2,69.11,69.13,143500.0,49.9027,49.9099,49.845,49.8595,143500.0
2013-09-23 11:25:00,69.14,69.15,69.05,69.09,71500.0,49.8667,49.8739,49.8018,49.8306,71500.0
2013-09-23 11:30:00,69.09,69.15,69.08,69.12,53100.0,49.8306,49.8739,49.8234,49.8522,53100.0
2013-09-23 11:35:00,69.12,69.15,69.05,69.13,94200.0,49.8522,49.8739,49.8018,49.8595,94200.0
2013-09-23 11:40:00,69.13,69.18,69.1,69.14,255300.0,49.8595,49.8955,49.8378,49.8667,255300.0
2013-09-23 11:45:00,69.14,69.14,69.02,69.04,49300.0,49.8667,49.8667,49.7801,49.7945,49300.0
2013-09-23 11:50:00,69.04,69.05,68.97,69.01,71200.0,49.7945,49.8018,49.7441,49.7729,71200.0
2013-09-23 11:55:00,69.02,69.03,68.97,68.97,68500.0,49.7801,49.7873,49.7441,49.7441,68500.0
2013-09-23 12:00:00,68.97,69.02,68.97,69.02,48500.0,49.7441,49.7801,49.7441,49.7801,48500.0
2013-09-23 12:05:00,69.02,69.09,69.01,69.09,88800.0,49.7801,49.8306,49.7729,49.8306,88800.0
2013-09-23 12:10:00,69.09,69.16,69.08,69.14,122300.0,49.8306,49.8811,49.8234,49.8667,122300.0
2013-09-23 12:15:00,69.14,69.17,69.08,69.08,57700.0,49.8667,49.8883,49.8234,49.8234,57700.0
2013-09-23 12:20:00,69.08,69.13,69.07,69.08,43500.0,49.8234,49.8595,49.8162,49.8234,43500.0
2013-09-23 12:25:00,69.07,69.09,69.05,69.06,36900.0,49.8162,49.8306,49.8018,49.809,36900.0
2013-09-23 12:30:00,69.06,69.06,69.0,69.03,54800.0,49.809,49.809,49.7657,49.7873,54800.0
2013-09-23 12:35:00,69.03,69.09,69.01,69.08,40800.0,49.7873,49.8306,49.7729,49.8234,40800.0
2013-09-23 12:40:00,69.08,69.1,69.02,69.04,52000.0,49.8234,49.8378,49.7801,49.7945,52000.0
2013-09-23 12:45:00,69.04,69.1,69.0,69.08,71800.0,49.7945,49.8378,49.7657,49.8234,71800.0
2013-09-23 12:50:00,69.07,69.11,69.05,69.11,48200.0,49.8162,49.845,49.8018,49.845,48200.0
2013-09-23 12:55:00,69.12,69.14,69.09,69.11,44000.0,49.8522,49.8667,49.8306,49.845,44000.0
2013-09-23 13:00:00,69.11,69.2,69.11,69.19,84100.0,49.845,49.9099,49.845,49.9027,84100.0
2013-09-23 13:05:00,69.19,69.2,69.13,69.15,35200.0,49.9027,49.9099,49.8595,49.8739,35200.0
2013-09-23 13:10:00,69.16,69.16,69.07,69.07,63500.0,49.8811,49.8811,49.8162,49.8162,63500.0
2013-09-23 13:15:00,69.06,69.08,69.04,69.07,55000.0,49.809,49.8234,49.7945,49.8162,55000.0
2013-09-23 13:20:00,69.06,69.1,69.04,69.05,56600.0,49.809,49.8378,49.7945,49.8018,56600.0
2013-09-23 13:25:00,69.05,69.12,69.04,69.1,45900.0,49.8018,49.8522,49.7945,49.8378,45900.0
2013-09-23 13:30:00,69.09,69.13,69.08,69.09,39600.0,49.8306,49.8595,49.8234,49.8306,39600.0
2013-09-23 13:35:00,69.1,69.11,69.08,69.09,16100.0,49.8378,49.845,49.8234,49.8306,16100.0
2013-09-23 13:40:00,69.09,69.11,69.02,69.04,136500.0,49.8306,49.845,49.7801,49.7945,136500.0
2013-09-23 13:45:00,69.05,69.12,69.04,69.1,77400.0,49.8018,49.8522,49.7945,49.8378,77400.0
2013-09-23 13:50:00,69.1,69.17,69.07,69.15,51700.0,49.8378,49.8883,49.8162,49.8739,51700.0
2013-09-23 13:55:00,69.15,69.22,69.15,69.2,86200.0,49.8739,49.9244,49.8739,49.9099,86200.0
2013-09-23 14:00:00,69.19,69.23,69.16,69.2,73600.0,49.9027,49.9316,49.8811,49.9099,73600.0
2013-09-23 14:05:00,69.2,69.2,69.13,69.15,50200.0,49.9099,49.9099,49.8595,49.8739,50200.0
2013-09-23 14:10:00,69.16,69.16,69.11,69.14,55300.0,49.8811,49.8811,49.845,49.8667,55300.0
2013-09-23 14:15:00,69.14,69.16,69.12,69.13,63200.0,49.8667,49.8811,49.8522,49.8595,63200.0
2013-09-23 14:20:00,69.13,69.14,69.04,69.05,73900.0,49.8595,49.8667,49.7945,49.8018,73900.0
2013-09-23 14:25:00,69.05,69.07,69.01,69.04,77600.0,49.8018,49.8162,49.7729,49.7945,77600.0
2013-09-23 14:30:00,69.04,69.08,69.03,69.05,60600.0,49.7945,49.8234,49.7873,49.8018,60600.0
2013-09-23 14:35:00,69.06,69.1,69.04,69.09,66400.0,49.809,49.8378,49.7945,49.8306,66400.0
2013-09-23 14:40:00,69.09,69.11,69.05,69.1,56400.0,49.8306,49.845,49.8018,49.8378,56400.0
2013-09-23 14:45:00,69.1,69.11,69.07,69.07,40500.0,49.8378,49.845,49.8162,49.8162,40500.0
2013-09-23 14:50:00,69.08,69.16,69.06,69.15,76200.0,49.8234,49.8811,49.809,49.8739,76200.0
2013-09-23 14:55:00,69.15,69.17,69.13,69.17,51100.0,49.8739,49.8883,49.8595,49.8883,51100.0
2013-09-23 15:00:00,69.17,69.18,69.07,69.15,85800.0,49.8883,49.8955,49.8162,49.8739,85800.0
2013-09-23 15:05:00,69.15,69.16,69.11,69.14,49400.0,49.8739,49.8811,49.845,49.8667,49400.0
2013-09-23 15:10:00,69.15,69.16,69.03,69.04,85900.0,49.8739,49.8811,49.7873,49.7945,85900.0
2013-09-23 15:15:00,69.05,69.09,69.03,69.06,103500.0,49.8018,49.8306,49.7873,49.809,103500.0
2013-09-23 15:20:00,69.06,69.08,69.01,69.04,140300.0,49.809,49.8234,49.7729,49.7945,140300.0
2013-09-23 15:25:00,69.04,69.08,69.0,69.02,108200.0,49.7945,49.8234,49.7657,49.7801,108200.0
2013-09-23 15:30:00,69.01,69.06,69.01,69.02,143200.0,49.7729,49.809,49.7729,49.7801,143200.0
2013-09-23 15:35:00,69.02,69.08,69.01,69.06,84100.0,49.7801,49.8234,49.7729,49.809,84100.0
2013-09-23 15:40:00,69.06,69.1,69.04,69.09,138200.0,49.809,49.8378,49.7945,49.8306,138200.0
2013-09-23 15:45:00,69.08,69.08,68.99,69.0,160600.0,49.8234,49.8234,49.7585,49.7657,160600.0
2013-09-23 15:50:00,68.99,68.99,68.93,68.94,229100.0,49.7585,49.7585,49.7152,49.7224,229100.0
2013-09-23 15:55:00,68.94,68.99,68.93,68.99,363300.0,49.7224,49.7585,49.7152,49.7585,363300.0
2013-09-24 09:30:00,68.75,68.87,68.47,68.67,476600.0,49.5854,49.6719,49.3834,49.5277,476600.0
2013-09-24 09:35:00,68.66,68.72,68.48,68.56,157900.0,49.5205,49.5637,49.3906,49.4483,157900.0
2013-09-24 09:40:00,68.56,68.56,68.44,68.47,194000.0,49.4483,49.4483,49.3618,49.3834,194000.0
2013-09-24 09:45:00,68.47,68.65,68.46,68.59,123400.0,49.3834,49.5133,49.3762,49.47,123400.0
2013-09-24 09:50:00,68.59,68.6,68.54,68.59,67500.0,49.47,49.4772,49.4339,49.47,67500.0
2013-09-24 09:55:00,68.58,68.59,68.5,68.53,96700.0,49.4628,49.47,49.4051,49.4267,96700.0
2013-09-24 10:00:00,68.54,68.54,68.29,68.29,259700.0,49.4339,49.4339,49.2536,49.2536,259700.0
2013-09-24 10:05:00,68.3,68.35,68.25,68.26,183300.0,49.2608,49.2969,49.2248,49.232,183300.0
2013-09-24 10:10:00,68.26,68.28,68.21,68.24,175300.0,49.232,49.2464,49.1959,49.2176,175300.0
2013-09-24 10:15:00,68.24,68.28,68.17,68.21,110300.0,49.2176,49.2464,49.1671,49.1959,110300.0
2013-09-24 10:20:00,68.21,68.22,68.14,68.19,117900.0,49.1959,49.2031,49.1454,49.1815,117900.0
2013-09-24 10:25:00,68.19,68.49,68.18,68.49,129600.0,49.1815,49.3979,49.1743,49.3979,129600.0
2013-09-24 10:30:00,68.49,68.51,68.41,68.48,120600.0,49.3979,49.4123,49.3402,49.3906,120600.0
2013-09-24 10:35:00,68.48,68.59,68.48,68.56,128000.0,49.3906,49.47,49.3906,49.4483,128000.0
2013-09-24 10:40:00,68.56,68.61,68.54,68.6,189100.0,49.4483,49.4844,49.4339,49.4772,189100.0
2013-09-24 10:45:00,68.59,68.59,68.45,68.46,73000.0,49.47,49.47,49.369,49.3762,73000.0
2013-09-24 10:50:00,68.47,68.5,68.42,68.47,96600.0,49.3834,49.4051,49.3474,49.3834,96600.0
2013-09-24 10:55:00,68.47,68.5,68.44,68.48,78400.0,49.3834,49.4051,49.3618,49.3906,78400.0
2013-09-24 11:00:00,68.48,68.53,68.46,68.51,94800.0,49.3906,49.4267,49.3762,49.4123,94800.0
2013-09-24 11:05:00,68.51,68.62,68.5,68.62,65100.0,49.4123,49.4916,49.4051,49.4916,65100.0
2013-09-24 11:10:00,68.62,68.71,68.62,68.69,90900.0,49.4916,49.5565,49.4916,49.5421,90900.0
2013-09-24 11:15:00,68.7,68.7,68.65,68.66,76300.0,49.5493,49.5493,49.5133,49.5205,76300.0
2013-09-24 11:20:00,68.65,68.7,68.62,68.65,81900.0,49.5133,49.5493,49.4916,49.5133,81900.0
2013-09-24 11:25:00,68.65,68.69,68.64,68.67,54800.0,49.5133,49.5421,49.506,49.5277,54800.0
2013-09-24 11:30:00,68.67,68.72,68.66,68.69,59500.0,49.5277,49.5637,49.5205,49.5421,59500.0
2013-09-24 11:35:00,68.69,68.7,68.64,68.68,50400.0,49.5421,49.5493,49.506,49.5349,50400.0
2013-09-24 11:40:00,68.69,68.78,68.69,68.74,63800.0,49.5421,49.607,49.5421,49.5782,63800.0
2013-09-24 11:45:00,68.75,68.78,68.73,68.78,55000.0,49.5854,49.607,49.571,49.607,55000.0
2013-09-24 11:50:00,68.78,68.78,68.68,68.73,72300.0,49.607,49.607,49.5349,49.571,72300.0
2013-09-24 11:55:00,68.73,68.75,68.68,68.7,38700.0,49.571,49.5854,49.5349,49.5493,38700.0
2013-09-24 12:00:00,68.71,68.72,68.68,68.69,36700.0,49.5565,49.5637,49.5349,49.5421,36700.0
2013-09-24 12:05:00,68.68,68.69,68.58,68.63,76100.0,49.5349,49.5421,49.4628,49.4988,76100.0
2013-09-24 12:10:00,68.62,68.65,68.61,68.61,57900.0,49.4916,49.5133,49.4844,49.4844,57900.0
2013-09-24 12:15:00,68.61,68.62,68.57,68.57,57900.0,49.4844,49.4916,49.4556,49.4556,57900.0
2013-09-24 12:20:00,68.58,68.6,68.54,68.55,46000.0,49.4628,49.4772,49.4339,49.4411,46000.0
2013-09-24 12:25:00,68.56,68.61,68.55,68.6,40100.0,49.4483,49.4844,49.4411,49.4772,40100.0
2013-09-24 12:30:00,68.6,68.61,68.56,68.58,59200.0,49.4772,49.4844,49.4483,49.4628,59200.0
2013-09-24 12:35:00,68.58,68.63,68.58,68.6,55700.0,49.4628,49.4988,49.4628,49.4772,55700.0
2013-09-24 12:40:00,68.59,68.61,68.58,68.61,45900.0,49.47,49.4844,49.4628,49.4844,45900.0
2013-09-24 12:45:00,68.6,68.63,68.59,68.61,39100.0,49.4772,49.4988,49.47,49.4844,39100.0
2013-09-24 12:50:00,68.6,68.62,68.56,68.56,30400.0,49.4772,49.4916,49.4483,49.4483,30400.0
2013-09-24 12:55:00,68.57,68.59,68.55,68.56,24200.0,49.4556,49.47,49.4411,49.4483,24200.0
2013-09-24 13:00:00,68.56,68.6,68.56,68.59,24000.0,49.4483,49.4772,49.4483,49.47,24000.0
2013-09-24 13:05:00,68.59,68.6,68.56,68.56,46100.0,49.47,49.4772,49.4483,49.4483,46100.0
2013-09-24 13:10:00,68.56,68.57,68.5,68.52,75000.0,49.4483,49.4556,49.4051,49.4195,75000.0
2013-09-24 13:15:00,68.53,68.54,68.48,68.53,26500.0,49.4267,49.4339,49.3906,49.4267,26500.0
2013-09-24 13:20:00,68.53,68.59,68.52,68.58,76300.0,49.4267,49.47,49.4195,49.4628,76300.0
2013-09-24 13:25:00,68.57,68.7,68.57,68.69,54400.0,49.4556,49.5493,49.4556,49.5421,54400.0
2013-09-24 13:30:00,68.69,68.78,68.67,68.78,73800.0,49.5421,49.607,49.5277,49.607,73800.0
2013-09-24 13:35:00,68.78,68.86,68.77,68.86,40200.0,49.607,49.6647,49.5998,49.6647,40200.0
2013-09-24 13:40:00,68.85,68.89,68.83,68.85,75600.0,49.6575,49.6864,49.6431,49.6575,75600.0
2013-09-24 13:45:00,68.84,68.91,68.8,68.89,64400.0,49.6503,49.7008,49.6214,49.6864,64400.0
2013-09-24 13:50:00,68.88,68.89,68.84,68.85,16700.0,49.6791,49.6864,49.6503,49.6575,16700.0
2013-09-24 13:55:00,68.84,68.85,68.76,68.77,41500.0,49.6503,49.6575,49.5926,49.5998,41500.0
2013-09-24 14:00:00,68.77,68.78,68.71,68.73,77400.0,49.5998,49.607,49.5565,49.571,77400.0
2013-09-24 14:05:00,68.73,68.79,68.72,68.79,34100.0,49.571,49.6142,49.5637,49.6142,34100.0
2013-09-24 14:10:00,68.79,68.8,68.76,68.79,34500.0,49.6142,49.6214,49.5926,49.6142,34500.0
2013-09-24 14:15:00,68.79,68.79,68.77,68.79,21800.0,49.6142,49.6142,49.5998,49.6142,21800.0
2013-09-24 14:20:00,68.78,68.79,68.69,68.69,46300.0,49.607,49.6142,49.5421,49.5421,46300.0
2013-09-24 14:25:00,68.7,68.7,68.6,68.62,101700.0,49.5493,49.5493,49.4772,49.4916,101700.0
2013-09-24 14:30:00,68.61,68.71,68.61,68.7,47200.0,49.4844,49.5565,49.4844,49.5493,47200.0
2013-09-24 14:35:00,68.71,68.71,68.65,68.68,44400.0,49.5565,49.5565,49.5133,49.5349,44400.0
2013-09-24 14:40:00,68.68,68.7,68.67,68.7,22200.0,49.5349,49.5493,49.5277,49.5493,22200.0
2013-09-24 14:45:00,68.71,68.75,68.65,68.66,70600.0,49.5565,49.5854,49.5133,49.5205,70600.0
2013-09-24 14:50:00,68.66,68.69,68.64,68.67,46400.0,49.5205,49.5421,49.506,49.5277,46400.0
2013-09-24 14:55:00,68.66,68.68,68.63,68.65,38200.0,49.5205,49.5349,49.4988,49.5133,38200.0
2013-09-24 15:00:00,68.66,68.66,68.58,68.59,80300.0,49.5205,49.5205,49.4628,49.47,80300.0
2013-09-24 15:05:00,68.59,68.64,68.58,68.63,87700.0,49.47,49.506,49.4628,49.4988,87700.0
2013-09-24 15:10:00,68.63,68.63,68.59,68.63,48400.0,49.4988,49.4988,49.47,49.4988,48400.0
2013-09-24 15:15:00,68.63,68.73,68.63,68.73,73900.0,49.4988,49.571,49.4988,49.571,73900.0
2013-09-24 15:20:00,68.73,68.79,68.71,68.78,90600.0,49.571,49.6142,49.5565,49.607,90600.0
2013-09-24 15:25:00,68.78,68.78,68.63,68.64,83900.0,49.607,49.607,49.4988,49.506,83900.0
2013-09-24 15:30:00,68.63,68.64,68.6,68.6,71100.0,49.4988,49.506,49.4772,49.4772,71100.0
2013-09-24 15:35:00,68.6,68.61,68.56,68.57,71800.0,49.4772,49.4844,49.4483,49.4556,71800.0
2013-09-24 15:40:00,68.57,68.61,68.54,68.59,89300.0,49.4556,49.4844,49.4339,49.47,89300.0
2013-09-24 15:45:00,68.58,68.59,68.48,68.48,149000.0,49.4628,49.47,49.3906,49.3906,149000.0
2013-09-24 15:50:00,68.48,68.59,68.44,68.58,281800.0,49.3906,49.47,49.3618,49.4628,281800.0
2013-09-24 15:55:00,68.57,68.58,68.45,68.52,446600.0,49.4556,49.4628,49.369,49.4195,446600.0
2013-09-25 09:30:00,68.44,68.51,68.33,68.37,217300.0,49.3618,49.4123,49.2825,49.3113,217300.0
2013-09-25 09:35:00,68.36,68.47,68.26,68.46,114000.0,49.3041,49.3834,49.232,49.3762,114000.0
2013-09-25 09:40:00,68.45,68.65,68.44,68.46,95600.0,49.369,49.5133,49.3618,49.3762,95600.0
2013-09-25 09:45:00,68.46,68.57,68.26,68.5,146200.0,49.3762,49.4556,49.232,49.4051,146200.0
2013-09-25 09:50:00,68.5,68.56,68.45,68.55,94700.0,49.4051,49.4483,49.369,49.4411,94700.0
2013-09-25 09:55:00,68.56,68.58,68.48,68.51,105800.0,49.4483,49.4628,49.3906,49.4123,105800.0
2013-09-25 10:00:00,68.52,68.74,68.45,68.66,298500.0,49.4195,49.5782,49.369,49.5205,298500.0
2013-09-25 10:05:00,68.67,68.69,68.53,68.55,83700.0,49.5277,49.5421,49.4267,49.4411,83700.0
2013-09-25 10:10:00,68.56,68.56,68.44,68.53,75600.0,49.4483,49.4483,49.3618,49.4267,75600.0
2013-09-25 10:15:00,68.53,68.64,68.53,68.55,81200.0,49.4267,49.506,49.4267,49.4411,81200.0
2013-09-25 10:20:00,68.55,68.69,68.51,68.64,55500.0,49.4411,49.5421,49.4123,49.506,55500.0
2013-09-25 10:25:00,68.64,68.7,68.59,68.61,109300.0,49.506,49.5493,49.47,49.4844,109300.0
2013-09-25 10:30:00,68.61,68.62,68.52,68.58,167900.0,49.4844,49.4916,49.4195,49.4628,167900.0
2013-09-25 10:35:00,68.58,68.66,68.55,68.64,154300.0,49.4628,49.5205,49.4411,49.506,154300.0
2013-09-25 10:40:00,68.63,68.75,68.61,68.72,141600.0,49.4988,49.5854,49.4844,49.5637,141600.0
2013-09-25 10:45:00,68.72,68.78,68.62,68.65,83300.0,49.5637,49.607,49.4916,49.5133,83300.0
2013-09-25 10:50:00,68.64,68.68,68.63,68.65,115800.0,49.506,49.5349,49.4988,49.5133,115800.0
2013-09-25 10:55:00,68.65,68.71,68.63,68.65,190700.0,49.5133,49.5565,49.4988,49.5133,190700.0
2013-09-25 11:00:00,68.65,68.71,68.65,68.7,47200.0,49.5133,49.5565,49.5133,49.5493,47200.0
2013-09-25 11:05:00,68.7,68.81,68.7,68.74,57200.0,49.5493,49.6287,49.5493,49.5782,57200.0
2013-09-25 11:10:00,68.74,68.76,68.69,68.76,26500.0,49.5782,49.5926,49.5421,49.5926,26500.0
2013-09-25 11:15:00,68.77,68.96,68.77,68.96,49000.0,49.5998,49.7368,49.5998,49.7368,49000.0
2013-09-25 11:20:00,68.96,69.07,68.95,68.98,202400.0,49.7368,49.8162,49.7296,49.7513,202400.0
2013-09-25 11:25:00,68.97,69.06,68.97,69.0,73100.0,49.7441,49.809,49.7441,49.7657,73100.0
2013-09-25 11:30:00,69.01,69.03,68.96,68.99,67900.0,49.7729,49.7873,49.7368,49.7585,67900.0
2013-09-25 11:35:00,68.99,69.04,68.98,68.98,46400.0,49.7585,49.7945,49.7513,49.7513,46400.0
2013-09-25 11:40:00,68.98,68.99,68.96,68.98,46200.0,49.7513,49.7585,49.7368,49.7513,46200.0
2013-09-25 11:45:00,68.97,69.0,68.95,68.95,39600.0,49.7441,49.7657,49.7296,49.7296,39600.0
2013-09-25 11:50:00,68.95,69.03,68.94,68.98,81700.0,49.7296,49.7873,49.7224,49.7513,81700.0
2013-09-25 11:55:00,68.99,69.02,68.93,68.97,73100.0,49.7585,49.7801,49.7152,49.7441,73100.0
2013-09-25 12:00:00,68.96,68.98,68.9,68.91,45700.0,49.7368,49.7513,49.6936,49.7008,45700.0
2013-09-25 12:05:00,68.91,68.94,68.9,68.92,26400.0,49.7008,49.7224,49.6936,49.708,26400.0
2013-09-25 12:10:00,68.92,68.93,68.91,68.91,14500.0,49.708,49.7152,49.7008,49.7008,14500.0
2013-09-25 12:15:00,68.92,69.03,68.91,69.01,42800.0,49.708,49.7873,49.7008,49.7729,42800.0
2013-09-25 12:20:00,69.01,69.02,68.86,68.9,68000.0,49.7729,49.7801,49.6647,49.6936,68000.0
2013-09-25 12:25:00,68.89,68.95,68.84,68.94,63000.0,49.6864,49.7296,49.6503,49.7224,63000.0
2013-09-25 12:30:00,68.93,68.95,68.91,68.94,20800.0,49.7152,49.7296,49.7008,49.7224,20800.0
2013-09-25 12:35:00,68.94,68.96,68.93,68.95,13200.0,49.7224,49.7368,49.7152,49.7296,13200.0
2013-09-25 12:40:00,68.95,68.95,68.9,68.91,37800.0,49.7296,49.7296,49.6936,49.7008,37800.0
2013-09-25 12:45:00,68.91,68.98,68.91,68.98,40400.0,49.7008,49.7513,49.7008,49.7513,40400.0
2013-09-25 12:50:00,68.98,68.99,68.94,68.94,69400.0,49.7513,49.7585,49.7224,49.7224,69400.0
2013-09-25 12:55:00,68.95,69.01,68.95,69.01,43400.0,49.7296,49.7729,49.7296,49.7729,43400.0
2013-09-25 13:00:00,69.01,69.06,69.01,69.05,48800.0,49.7729,49.809,49.7729,49.8018,48800.0
2013-09-25 13:05:00,69.05,69.06,69.04,69.04,22900.0,49.8018,49.809,49.7945,49.7945,22900.0
2013-09-25 13:10:00,69.03,69.06,69.03,69.03,47400.0,49.7873,49.809,49.7873,49.7873,47400.0
2013-09-25 13:15:00,69.02,69.04,68.99,68.99,81000.0,49.7801,49.7945,49.7585,49.7585,81000.0
2013-09-25 13:20:00,68.99,69.01,68.99,68.99,54500.0,49.7585,49.7729,49.7585,49.7585,54500.0
2013-09-25 13:25:00,69.0,69.0,68.89,68.92,127700.0,49.7657,49.7657,49.6864,49.708,127700.0
2013-09-25 13:30:00,68.92,68.92,68.8,68.86,61400.0,49.708,49.708,49.6214,49.6647,61400.0
2013-09-25 13:35:00,68.85,68.87,68.82,68.84,44400.0,49.6575,49.6719,49.6359,49.6503,44400.0
2013-09-25 13:40:00,68.85,68.86,68.78,68.8,48600.0,49.6575,49.6647,49.607,49.6214,48600.0
2013-09-25 13:45:00,68.79,68.9,68.79,68.9,34100.0,49.6142,49.6936,49.6142,49.6936,34100.0
2013-09-25 13:50:00,68.9,68.9,68.81,68.83,41300.0,49.6936,49.6936,49.6287,49.6431,41300.0
2013-09-25 13:55:00,68.83,68.93,68.83,68.89,57800.0,49.6431,49.7152,49.6431,49.6864,57800.0
2013-09-25 14:00:00,68.89,68.94,68.89,68.93,46600.0,49.6864,49.7224,49.6864,49.7152,46600.0
2013-09-25 14:05:00,68.93,68.96,68.85,68.85,51000.0,49.7152,49.7368,49.6575,49.6575,51000.0
2013-09-25 14:10:00,68.85,68.88,68.83,68.88,50900.0,49.6575,49.6791,49.6431,49.6791,50900.0
2013-09-25 14:15:00,68.88,68.92,68.85,68.9,46800.0,49.6791,49.708,49.6575,49.6936,46800.0
2013-09-25 14:20:00,68.9,68.92,68.86,68.89,47400.0,49.6936,49.708,49.6647,49.6864,47400.0
2013-09-25 14:25:00,68.88,68.94,68.88,68.88,46900.0,49.6791,49.7224,49.6791,49.6791,46900.0
2013-09-25 14:30:00,68.88,68.93,68.87,68.9,75800.0,49.6791,49.7152,49.6719,49.6936,75800.0
2013-09-25 14:35:00,68.9,68.92,68.86,68.89,45200.0,49.6936,49.708,49.6647,49.6864,45200.0
2013-09-25 14:40:00,68.88,68.91,68.84,68.88,52500.0,49.6791,49.7008,49.6503,49.6791,52500.0
2013-09-25 14:45:00,68.88,68.93,68.88,68.91,26000.0,49.6791,49.7152,49.6791,49.7008,26000.0
2013-09-25 14:50:00,68.91,68.92,68.85,68.86,41800.0,49.7008,49.708,49.6575,49.6647,41800.0
2013-09-25 14:55:00,68.85,68.89,68.81,68.83,43900.0,49.6575,49.6864,49.6287,49.6431,43900.0
2013-09-25 15:00:00,68.83,68.84,68.81,68.81,55400.0,49.6431,49.6503,49.6287,49.6287,55400.0
2013-09-25 15:05:00,68.81,68.85,68.78,68.85,51500.0,49.6287,49.6575,49.607,49.6575,51500.0
2013-09-25 15:10:00,68.85,68.93,68.85,68.87,80500.0,49.6575,49.7152,49.6575,49.6719,80500.0
2013-09-25 15:15:00,68.87,68.92,68.87,68.92,67600.0,49.6719,49.708,49.6719,49.708,67600.0
2013-09-25 15:20:00,68.92,68.92,68.85,68.86,61200.0,49.708,49.708,49.6575,49.6647,61200.0
2013-09-25 15:25:00,68.87,68.87,68.8,68.87,79500.0,49.6719,49.6719,49.6214,49.6719,79500.0
2013-09-25 15:30:00,68.86,68.88,68.82,68.88,66800.0,49.6647,49.6791,49.6359,49.6791,66800.0
2013-09-25 15:35:00,68.88,68.9,68.84,68.88,73600.0,49.6791,49.6936,49.6503,49.6791,73600.0
2013-09-25 15:40:00,68.88,68.92,68.86,68.91,71000.0,49.6791,49.708,49.6647,49.7008,71000.0
2013-09-25 15:45:00,68.91,68.91,68.84,68.89,102800.0,49.7008,49.7008,49.6503,49.6864,102800.0
2013-09-25 15:50:00,68.88,68.89,68.79,68.83,241000.0,49.6791,49.6864,49.6142,49.6431,241000.0
2013-09-25 15:55:00,68.83,68.86,68.75,68.75,425900.0,49.6431,49.6647,49.5854,49.5854,425900.0
2013-09-26 09:30:00,69.08,69.15,68.75,69.05,232700.0,49.8234,49.8739,49.5854,49.8018,232700.0
2013-09-26 09:35:00,69.03,69.11,69.01,69.04,58700.0,49.7873,49.845,49.7729,49.7945,58700.0
2013-09-26 09:40:00,69.07,69.12,69.02,69.09,82300.0,49.8162,49.8522,49.7801,49.8306,82300.0
2013-09-26 09:45:00,69.09,69.15,69.05,69.15,97900.0,49.8306,49.8739,49.8018,49.8739,97900.0
2013-09-26 09:50:00,69.15,69.19,69.14,69.17,86600.0,49.8739,49.9027,49.8667,49.8883,86600.0
2013-09-26 09:55:00,69.18,69.2,69.15,69.2,60700.0,49.8955,49.9099,49.8739,49.9099,60700.0
2013-09-26 10:00:00,69.2,69.26,69.18,69.24,129000.0,49.9099,49.9532,49.8955,49.9388,129000.0
2013-09-26 10:05:00,69.23,69.32,69.21,69.29,75800.0,49.9316,49.9965,49.9172,49.9749,75800.0
2013-09-26 10:10:00,69.3,69.3,69.18,69.21,106100.0,49.9821,49.9821,49.8955,49.9172,106100.0
2013-09-26 10:15:00,69.22,69.27,69.17,69.26,42100.0,49.9244,49.9604,49.8883,49.9532,42100.0
2013-09-26 10:20:00,69.27,69.3,69.21,69.27,55300.0,49.9604,49.9821,49.9172,49.9604,55300.0
2013-09-26 10:25:00,69.27,69.3,69.23,69.27,68700.0,49.9604,49.9821,49.9316,49.9604,68700.0
2013-09-26 10:30:00,69.26,69.3,69.25,69.29,56800.0,49.9532,49.9821,49.946,49.9749,56800.0
2013-09-26 10:35:00,69.29,69.33,69.25,69.33,48100.0,49.9749,50.0037,49.946,50.0037,48100.0
2013-09-26 10:40:00,69.32,69.35,69.21,69.21,145500.0,49.9965,50.0181,49.9172,49.9172,145500.0
2013-09-26 10:45:00,69.21,69.21,69.06,69.1,78200.0,49.9172,49.9172,49.809,49.8378,78200.0
2013-09-26 10:50:00,69.1,69.1,69.02,69.07,47100.0,49.8378,49.8378,49.7801,49.8162,47100.0
2013-09-26 10:55:00,69.06,69.08,69.02,69.06,46000.0,49.809,49.8234,49.7801,49.809,46000.0
2013-09-26 11:00:00,69.07,69.07,68.93,68.94,65600.0,49.8162,49.8162,49.7152,49.7224,65600.0
2013-09-26 11:05:00,68.93,68.93,68.87,68.89,48800.0,49.7152,49.7152,49.6719,49.6864,48800.0
2013-09-26 11:10:00,68.89,68.92,68.84,68.92,45800.0,49.6864,49.708,49.6503,49.708,45800.0
2013-09-26 11:15:00,68.92,68.95,68.89,68.9,103300.0,49.708,49.7296,49.6864,49.6936,103300.0
2013-09-26 11:20:00,68.9,68.99,68.88,68.97,39800.0,49.6936,49.7585,49.6791,49.7441,39800.0
2013-09-26 11:25:00,68.98,69.0,68.95,68.97,38200.0,49.7513,49.7657,49.7296,49.7441,38200.0
2013-09-26 11:30:00,68.97,69.0,68.95,68.99,43300.0,49.7441,49.7657,49.7296,49.7585,43300.0
2013-09-26 11:35:00,68.99,69.03,68.92,68.94,35800.0,49.7585,49.7873,49.708,49.7224,35800.0
2013-09-26 11:40:00,68.95,69.03,68.95,69.03,19800.0,49.7296,49.7873,49.7296,49.7873,19800.0
2013-09-26 11:45:00,69.03,69.13,69.03,69.12,61000.0,49.7873,49.8595,49.7873,49.8522,61000.0
2013-09-26 11:50:00,69.11,69.12,69.05,69.08,33700.0,49.845,49.8522,49.8018,49.8234,33700.0
2013-09-26 11:55:00,69.08,69.12,69.07,69.11,32300.0,49.8234,49.8522,49.8162,49.845,32300.0
2013-09-26 12:00:00,69.11,69.12,69.04,69.06,33700.0,49.845,49.8522,49.7945,49.809,33700.0
2013-09-26 12:05:00,69.06,69.09,69.05,69.09,23600.0,49.809,49.8306,49.8018,49.8306,23600.0
2013-09-26 12:10:00,69.08,69.08,68.98,69.0,25600.0,49.8234,49.8234,49.7513,49.7657,25600.0
2013-09-26 12:15:00,69.0,69.05,68.97,68.99,37900.0,49.7657,49.8018,49.7441,49.7585,37900.0
2013-09-26 12:20:00,69.0,69.05,69.0,69.05,27800.0,49.7657,49.8018,49.7657,49.8018,27800.0
2013-09-26 12:25:00,69.04,69.12,69.04,69.12,46100.0,49.7945,49.8522,49.7945,49.8522,46100.0
2013-09-26 12:30:00,69.12,69.17,69.09,69.12,62900.0,49.8522,49.8883,49.8306,49.8522,62900.0
2013-09-26 12:35:00,69.13,69.14,69.12,69.12,7000.0,49.8595,49.8667,49.8522,49.8522,7000.0
2013-09-26 12:40:00,69.12,69.14,69.11,69.13,10900.0,49.8522,49.8667,49.845,49.8595,10900.0
2013-09-26 12:45:00,69.12,69.13,69.07,69.07,12400.0,49.8522,49.8595,49.8162,49.8162,12400.0
2013-09-26 12:50:00,69.06,69.07,69.01,69.03,28400.0,49.809,49.8162,49.7729,49.7873,28400.0
2013-09-26 12:55:00,69.02,69.06,69.02,69.06,20000.0,49.7801,49.809,49.7801,49.809,20000.0
2013-09-26 13:00:00,69.06,69.07,69.05,69.06,22000.0,49.809,49.8162,49.8018,49.809,22000.0
2013-09-26 13:05:00,69.06,69.11,69.05,69.09,14400.0,49.809,49.845,49.8018,49.8306,14400.0
2013-09-26 13:10:00,69.09,69.16,69.09,69.16,23500.0,49.8306,49.8811,49.8306,49.8811,23500.0
2013-09-26 13:15:00,69.16,69.18,69.13,69.13,41700.0,49.8811,49.8955,49.8595,49.8595,41700.0
2013-09-26 13:20:00,69.12,69.15,69.1,69.13,40400.0,49.8522,49.8739,49.8378,49.8595,40400.0
2013-09-26 13:25:00,69.13,69.16,69.13,69.16,18000.0,49.8595,49.8811,49.8595,49.8811,18000.0
2013-09-26 13:30:00,69.16,69.16,69.06,69.06,34800.0,49.8811,49.8811,49.809,49.809,34800.0
2013-09-26 13:35:00,69.06,69.07,69.01,69.03,23400.0,49.809,49.8162,49.7729,49.7873,23400.0
2013-09-26 13:40:00,69.03,69.05,68.97,68.97,38400.0,49.7873,49.8018,49.7441,49.7441,38400.0
2013-09-26 13:45:00,68.96,69.01,68.95,69.0,33700.0,49.7368,49.7729,49.7296,49.7657,33700.0
2013-09-26 13:50:00,69.0,69.02,68.97,69.01,27600.0,49.7657,49.7801,49.7441,49.7729,27600.0
2013-09-26 13:55:00,69.01,69.08,69.01,69.05,39400.0,49.7729,49.8234,49.7729,49.8018,39400.0
2013-09-26 14:00:00,69.04,69.04,68.92,68.93,34200.0,49.7945,49.7945,49.708,49.7152,34200.0
2013-09-26 14:05:00,68.93,68.93,68.84,68.92,40900.0,49.7152,49.7152,49.6503,49.708,40900.0
2013-09-26 14:10:00,68.93,68.95,68.88,68.93,31300.0,49.7152,49.7296,49.6791,49.7152,31300.0
2013-09-26 14:15:00,68.93,68.96,68.92,68.95,23000.0,49.7152,49.7368,49.708,49.7296,23000.0
2013-09-26 14:20:00,68.95,68.96,68.89,68.9,52100.0,49.7296,49.7368,49.6864,49.6936,52100.0
2013-09-26 14:25:00,68.9,68.9,68.87,68.88,44900.0,49.6936,49.6936,49.6719,49.6791,44900.0
2013-09-26 14:30:00,68.88,68.88,68.8,68.82,48500.0,49.6791,49.6791,49.6214,49.6359,48500.0
2013-09-26 14:35:00,68.83,68.85,68.78,68.85,32700.0,49.6431,49.6575,49.607,49.6575,32700.0
2013-09-26 14:40:00,68.84,68.84,68.76,68.8,60200.0,49.6503,49.6503,49.5926,49.6214,60200.0
2013-09-26 14:45:00,68.8,68.8,68.73,68.75,56400.0,49.6214,49.6214,49.571,49.5854,56400.0
2013-09-26 14:50:00,68.75,68.76,68.73,68.75,40700.0,49.5854,49.5926,49.571,49.5854,40700.0
2013-09-26 14:55:00,68.75,68.79,68.75,68.78,38700.0,49.5854,49.6142,49.5854,49.607,38700.0
2013-09-26 15:00:00,68.77,68.79,68.76,68.78,27700.0,49.5998,49.6142,49.5926,49.607,27700.0
2013-09-26 15:05:00,68.77,68.8,68.75,68.8,44300.0,49.5998,49.6214,49.5854,49.6214,44300.0
2013-09-26 15:10:00,68.8,68.8,68.7,68.74,60800.0,49.6214,49.6214,49.5493,49.5782,60800.0
2013-09-26 15:15:00,68.74,68.77,68.73,68.75,38100.0,49.5782,49.5998,49.571,49.5854,38100.0
2013-09-26 15:20:00,68.75,68.79,68.73,68.77,53900.0,49.5854,49.6142,49.571,49.5998,53900.0
2013-09-26 15:25:00,68.78,68.81,68.75,68.75,63200.0,49.607,49.6287,49.5854,49.5854,63200.0
2013-09-26 15:30:00,68.75,68.81,68.74,68.75,74400.0,49.5854,49.6287,49.5782,49.5854,74400.0
2013-09-26 15:35:00,68.76,68.8,68.74,68.8,57200.0,49.5926,49.6214,49.5782,49.6214,57200.0
2013-09-26 15:40:00,68.79,68.83,68.79,68.83,57500.0,49.6142,49.6431,49.6142,49.6431,57500.0
2013-09-26 15:45:00,68.83,68.85,68.79,68.84,78900.0,49.6431,49.6575,49.6142,49.6503,78900.0
2013-09-26 15:50:00,68.84,68.84,68.81,68.82,104700.0,49.6503,49.6503,49.6287,49.6359,104700.0
2013-09-26 15:55:00,68.81,68.89,68.79,68.87,268200.0,49.6287,49.6864,49.6142,49.6719,268200.0
2013-09-27 09:30:00,68.17,68.28,67.5,67.6,768900.0,49.1671,49.2464,48.6838,48.756,768900.0
2013-09-27 09:35:00,67.57,67.89,67.52,67.78,222700.0,48.7343,48.9651,48.6983,48.8858,222700.0
2013-09-27 09:40:00,67.78,67.78,67.6,67.63,289000.0,48.8858,48.8858,48.756,48.7776,289000.0
2013-09-27 09:45:00,67.63,67.8,67.55,67.73,201300.0,48.7776,48.9002,48.7199,48.8497,201300.0
2013-09-27 09:50:00,67.73,67.73,67.65,67.69,395900.0,48.8497,48.8497,48.792,48.8209,395900.0
2013-09-27 09:55:00,67.69,67.79,67.63,67.72,268300.0,48.8209,48.893,48.7776,48.8425,268300.0
2013-09-27 10:00:00,67.71,67.73,67.64,67.69,119800.0,48.8353,48.8497,48.7848,48.8209,119800.0
2013-09-27 10:05:00,67.69,67.83,67.69,67.7,163900.0,48.8209,48.9218,48.8209,48.8281,163900.0
2013-09-27 10:10:00,67.69,67.81,67.63,67.76,115900.0,48.8209,48.9074,48.7776,48.8714,115900.0
2013-09-27 10:15:00,67.77,67.82,67.7,67.76,110700.0,48.8786,48.9146,48.8281,48.8714,110700.0
2013-09-27 10:20:00,67.76,67.81,67.74,67.79,74500.0,48.8714,48.9074,48.8569,48.893,74500.0
2013-09-27 10:25:00,67.8,67.8,67.65,67.65,168500.0,48.9002,48.9002,48.792,48.792,168500.0
2013-09-27 10:30:00,67.66,67.73,67.64,67.65,213400.0,48.7992,48.8497,48.7848,48.792,213400.0
2013-09-27 10:35:00,67.65,67.75,67.64,67.64,150500.0,48.792,48.8641,48.7848,48.7848,150500.0
2013-09-27 10:40:00,67.64,67.65,67.52,67.53,105400.0,48.7848,48.792,48.6983,48.7055,105400.0
2013-09-27 10:45:00,67.53,67.55,67.25,67.25,374100.0,48.7055,48.7199,48.5035,48.5035,374100.0
2013-09-27 10:50:00,67.26,67.38,67.25,67.36,165900.0,48.5107,48.5973,48.5035,48.5829,165900.0
2013-09-27 10:55:00,67.35,67.53,67.35,67.48,90800.0,48.5756,48.7055,48.5756,48.6694,90800.0
2013-09-27 11:00:00,67.47,67.54,67.45,67.45,98900.0,48.6622,48.7127,48.6478,48.6478,98900.0
2013-09-27 11:05:00,67.46,67.48,67.33,67.44,111300.0,48.655,48.6694,48.5612,48.6406,111300.0
2013-09-27 11:10:00,67.44,67.51,67.39,67.49,130500.0,48.6406,48.691,48.6045,48.6766,130500.0
2013-09-27 11:15:00,67.48,67.54,67.41,67.49,134600.0,48.6694,48.7127,48.6189,48.6766,134600.0
2013-09-27 11:20:00,67.48,67.55,67.45,67.53,140100.0,48.6694,48.7199,48.6478,48.7055,140100.0
2013-09-27 11:25:00,67.53,67.61,67.53,67.58,87300.0,48.7055,48.7632,48.7055,48.7415,87300.0
2013-09-27 11:30:00,67.57,67.59,67.51,67.54,107300.0,48.7343,48.7487,48.691,48.7127,107300.0
2013-09-27 11:35:00,67.53,67.63,67.5,67.58,119500.0,48.7055,48.7776,48.6838,48.7415,119500.0
2013-09-27 11:40:00,67.58,67.66,67.57,67.6,77100.0,48.7415,48.7992,48.7343,48.756,77100.0
2013-09-27 11:45:00,67.6,67.61,67.51,67.52,89600.0,48.756,48.7632,48.691,48.6983,89600.0
2013-09-27 11:50:00,67.51,67.56,67.51,67.51,108300.0,48.691,48.7271,48.691,48.691,108300.0
2013-09-27 11:55:00,67.51,67.58,67.5,67.57,26900.0,48.691,48.7415,48.6838,48.7343,26900.0
2013-09-27 12:00:00,67.56,67.6,67.54,67.6,17500.0,48.7271,48.756,48.7127,48.756,17500.0
2013-09-27 12:05:00,67.6,67.6,67.52,67.53,33000.0,48.756,48.756,48.6983,48.7055,33000.0
2013-09-27 12:10:00,67.53,67.54,67.43,67.45,54600.0,48.7055,48.7127,48.6333,48.6478,54600.0
2013-09-27 12:15:00,67.45,67.47,67.36,67.42,143700.0,48.6478,48.6622,48.5829,48.6261,143700.0
2013-09-27 12:20:00,67.44,67.47,67.39,67.41,170700.0,48.6406,48.6622,48.6045,48.6189,170700.0
2013-09-27 12:25:00,67.42,67.42,67.34,67.38,126200.0,48.6261,48.6261,48.5684,48.5973,126200.0
2013-09-27 12:30:00,67.38,67.45,67.37,67.44,80100.0,48.5973,48.6478,48.5901,48.6406,80100.0
2013-09-27 12:35:00,67.45,67.45,67.35,67.36,52800.0,48.6478,48.6478,48.5756,48.5829,52800.0
2013-09-27 12:40:00,67.37,67.4,67.33,67.4,49700.0,48.5901,48.6117,48.5612,48.6117,49700.0
2013-09-27 12:45:00,67.39,67.41,67.37,67.39,42700.0,48.6045,48.6189,48.5901,48.6045,42700.0
2013-09-27 12:50:00,67.39,67.41,67.38,67.4,23000.0,48.6045,48.6189,48.5973,48.6117,23000.0
2013-09-27 12:55:00,67.4,67.46,67.39,67.46,20500.0,48.6117,48.655,48.6045,48.655,20500.0
2013-09-27 13:00:00,67.46,67.47,67.42,67.45,27700.0,48.655,48.6622,48.6261,48.6478,27700.0
2013-09-27 13:05:00,67.45,67.45,67.4,67.44,51300.0,48.6478,48.6478,48.6117,48.6406,51300.0
2013-09-27 13:10:00,67.45,67.49,67.41,67.49,54300.0,48.6478,48.6766,48.6189,48.6766,54300.0
2013-09-27 13:15:00,67.49,67.5,67.46,67.47,29000.0,48.6766,48.6838,48.655,48.6622,29000.0
2013-09-27 13:20:00,67.46,67.47,67.42,67.43,32100.0,48.655,48.6622,48.6261,48.6333,32100.0
2013-09-27 13:25:00,67.42,67.44,67.4,67.42,31600.0,48.6261,48.6406,48.6117,48.6261,31600.0
2013-09-27 13:30:00,67.42,67.46,67.41,67.45,40700.0,48.6261,48.655,48.6189,48.6478,40700.0
2013-09-27 13:35:00,67.44,67.49,67.42,67.46,64600.0,48.6406,48.6766,48.6261,48.655,64600.0
2013-09-27 13:40:00,67.46,67.5,67.45,67.49,35900.0,48.655,48.6838,48.6478,48.6766,35900.0
2013-09-27 13:45:00,67.5,67.5,67.44,67.46,43900.0,48.6838,48.6838,48.6406,48.655,43900.0
2013-09-27 13:50:00,67.46,67.46,67.4,67.4,35500.0,48.655,48.655,48.6117,48.6117,35500.0
2013-09-27 13:55:00,67.4,67.41,67.34,67.35,38200.0,48.6117,48.6189,48.5684,48.5756,38200.0
2013-09-27 14:00:00,67.35,67.37,67.33,67.34,39900.0,48.5756,48.5901,48.5612,48.5684,39900.0
2013-09-27 14:05:00,67.33,67.34,67.27,67.27,78400.0,48.5612,48.5684,48.5179,48.5179,78400.0
2013-09-27 14:10:00,67.27,67.28,67.22,67.22,94000.0,48.5179,48.5252,48.4819,48.4819,94000.0
2013-09-27 14:15:00,67.23,67.23,67.17,67.18,71200.0,48.4891,48.4891,48.4458,48.453,71200.0
2013-09-27 14:20:00,67.18,67.22,67.16,67.17,93200.0,48.453,48.4819,48.4386,48.4458,93200.0
2013-09-27 14:25:00,67.17,67.22,67.17,67.19,98800.0,48.4458,48.4819,48.4458,48.4602,98800.0
2013-09-27 14:30:00,67.19,67.2,67.11,67.13,155800.0,48.4602,48.4675,48.4025,48.417,155800.0
2013-09-27 14:35:00,67.13,67.26,67.08,67.24,153400.0,48.417,48.5107,48.3809,48.4963,153400.0
2013-09-27 14:40:00,67.24,67.26,67.19,67.19,81900.0,48.4963,48.5107,48.4602,48.4602,81900.0
2013-09-27 14:45:00,67.2,67.23,67.18,67.21,60000.0,48.4675,48.4891,48.453,48.4747,60000.0
2013-09-27 14:50:00,67.2,67.22,67.2,67.2,46900.0,48.4675,48.4819,48.4675,48.4675,46900.0
2013-09-27 14:55:00,67.2,67.3,67.17,67.26,90100.0,48.4675,48.5396,48.4458,48.5107,90100.0
2013-09-27 15:00:00,67.26,67.27,67.2,67.2,49500.0,48.5107,48.5179,48.4675,48.4675,49500.0
2013-09-27 15:05:00,67.2,67.22,67.17,67.18,52900.0,48.4675,48.4819,48.4458,48.453,52900.0
2013-09-27 15:10:00,67.17,67.25,67.17,67.25,47200.0,48.4458,48.5035,48.4458,48.5035,47200.0
2013-09-27 15:15:00,67.25,67.28,67.18,67.28,83500.0,48.5035,48.5252,48.453,48.5252,83500.0
2013-09-27 15:20:00,67.28,67.3,67.27,67.28,51900.0,48.5252,48.5396,48.5179,48.5252,51900.0
2013-09-27 15:25:00,67.28,67.34,67.27,67.33,90700.0,48.5252,48.5684,48.5179,48.5612,90700.0
2013-09-27 15:30:00,67.33,67.33,67.27,67.3,88700.0,48.5612,48.5612,48.5179,48.5396,88700.0
2013-09-27 15:35:00,67.3,67.38,67.29,67.36,105800.0,48.5396,48.5973,48.5324,48.5829,105800.0
2013-09-27 15:40:00,67.36,67.37,67.29,67.36,142400.0,48.5829,48.5901,48.5324,48.5829,142400.0
2013-09-27 15:45:00,67.35,67.36,67.27,67.27,166100.0,48.5756,48.5829,48.5179,48.5179,166100.0
2013-09-27 15:50:00,67.28,67.42,67.28,67.4,242600.0,48.5252,48.6261,48.5252,48.6117,242600.0
2013-09-27 15:55:00,67.4,67.45,67.34,67.37,453200.0,48.6117,48.6478,48.5684,48.5901,453200.0
2013-09-30 09:30:00,66.94,67.01,66.55,66.87,399400.0,48.2799,48.3304,47.9987,48.2294,399400.0
2013-09-30 09:35:00,66.85,66.99,66.8,66.97,112600.0,48.215,48.316,48.179,48.3016,112600.0
2013-09-30 09:40:00,66.94,67.21,66.94,67.09,121200.0,48.2799,48.4747,48.2799,48.3881,121200.0
2013-09-30 09:45:00,67.12,67.13,66.96,67.01,91100.0,48.4098,48.417,48.2944,48.3304,91100.0
2013-09-30 09:50:00,67.02,67.16,66.92,67.12,195800.0,48.3376,48.4386,48.2655,48.4098,195800.0
2013-09-30 09:55:00,67.11,67.3,67.11,67.28,238300.0,48.4025,48.5396,48.4025,48.5252,238300.0
2013-09-30 10:00:00,67.27,67.34,67.26,67.31,135500.0,48.5179,48.5684,48.5107,48.5468,135500.0
2013-09-30 10:05:00,67.31,67.35,67.26,67.28,84200.0,48.5468,48.5756,48.5107,48.5252,84200.0
2013-09-30 10:10:00,67.29,67.38,67.28,67.37,101400.0,48.5324,48.5973,48.5252,48.5901,101400.0
2013-09-30 10:15:00,67.37,67.39,67.36,67.38,96300.0,48.5901,48.6045,48.5829,48.5973,96300.0
2013-09-30 10:20:00,67.38,67.49,67.38,67.45,133600.0,48.5973,48.6766,48.5973,48.6478,133600.0
2013-09-30 10:25:00,67.46,67.54,67.46,67.54,105000.0,48.655,48.7127,48.655,48.7127,105000.0
2013-09-30 10:30:00,67.55,67.56,67.48,67.5,100800.0,48.7199,48.7271,48.6694,48.6838,100800.0
2013-09-30 10:35:00,67.49,67.52,67.45,67.48,110100.0,48.6766,48.6983,48.6478,48.6694,110100.0
2013-09-30 10:40:00,67.47,67.56,67.45,67.54,130700.0,48.6622,48.7271,48.6478,48.7127,130700.0
2013-09-30 10:45:00,67.56,67.57,67.48,67.57,71500.0,48.7271,48.7343,48.6694,48.7343,71500.0
2013-09-30 10:50:00,67.57,67.59,67.51,67.54,114300.0,48.7343,48.7487,48.691,48.7127,114300.0
2013-09-30 10:55:00,67.53,67.53,67.44,67.47,67200.0,48.7055,48.7055,48.6406,48.6622,67200.0
2013-09-30 11:00:00,67.47,67.5,67.44,67.44,62800.0,48.6622,48.6838,48.6406,48.6406,62800.0
2013-09-30 11:05:00,67.44,67.48,67.38,67.38,49100.0,48.6406,48.6694,48.5973,48.5973,49100.0
2013-09-30 11:10:00,67.39,67.4,67.28,67.28,81200.0,48.6045,48.6117,48.5252,48.5252,81200.0
2013-09-30 11:15:00,67.29,67.31,67.24,67.3,87000.0,48.5324,48.5468,48.4963,48.5396,87000.0
2013-09-30 11:20:00,67.31,67.36,67.27,67.28,27700.0,48.5468,48.5829,48.5179,48.5252,27700.0
2013-09-30 11:25:00,67.29,67.38,67.28,67.36,32400.0,48.5324,48.5973,48.5252,48.5829,32400.0
2013-09-30 11:30:00,67.36,67.44,67.34,67.35,47100.0,48.5829,48.6406,48.5684,48.5756,47100.0
2013-09-30 11:35:00,67.36,67.39,67.33,67.34,44500.0,48.5829,48.6045,48.5612,48.5684,44500.0
2013-09-30 11:40:00,67.34,67.39,67.34,67.38,43400.0,48.5684,48.6045,48.5684,48.5973,43400.0
2013-09-30 11:45:00,67.38,67.44,67.38,67.38,46700.0,48.5973,48.6406,48.5973,48.5973,46700.0
2013-09-30 11:50:00,67.37,67.42,67.34,67.37,31200.0,48.5901,48.6261,48.5684,48.5901,31200.0
2013-09-30 11:55:00,67.37,67.39,67.36,67.39,24500.0,48.5901,48.6045,48.5829,48.6045,24500.0
2013-09-30 12:00:00,67.39,67.39,67.3,67.3,37900.0,48.6045,48.6045,48.5396,48.5396,37900.0
2013-09-30 12:05:00,67.31,67.35,67.26,67.28,42300.0,48.5468,48.5756,48.5107,48.5252,42300.0
2013-09-30 12:10:00,67.27,67.29,67.25,67.26,22300.0,48.5179,48.5324,48.5035,48.5107,22300.0
2013-09-30 12:15:00,67.25,67.28,67.19,67.27,81900.0,48.5035,48.5252,48.4602,48.5179,81900.0
2013-09-30 12:20:00,67.27,67.3,67.24,67.24,25600.0,48.5179,48.5396,48.4963,48.4963,25600.0
2013-09-30 12:25:00,67.23,67.29,67.23,67.29,22800.0,48.4891,48.5324,48.4891,48.5324,22800.0
2013-09-30 12:30:00,67.3,67.33,67.28,67.31,29200.0,48.5396,48.5612,48.5252,48.5468,29200.0
2013-09-30 12:35:00,67.31,67.34,67.31,67.31,18700.0,48.5468,48.5684,48.5468,48.5468,18700.0
2013-09-30 12:40:00,67.31,67.38,67.29,67.35,33200.0,48.5468,48.5973,48.5324,48.5756,33200.0
2013-09-30 12:45:00,67.36,67.38,67.34,67.36,37700.0,48.5829,48.5973,48.5684,48.5829,37700.0
2013-09-30 12:50:00,67.37,67.37,67.28,67.28,31000.0,48.5901,48.5901,48.5252,48.5252,31000.0
2013-09-30 12:55:00,67.28,67.3,67.27,67.28,31200.0,48.5252,48.5396,48.5179,48.5252,31200.0
2013-09-30 13:00:00,67.28,67.35,67.27,67.31,45400.0,48.5252,48.5756,48.5179,48.5468,45400.0
2013-09-30 13:05:00,67.31,67.32,67.28,67.28,34600.0,48.5468,48.554,48.5252,48.5252,34600.0
2013-09-30 13:10:00,67.29,67.29,67.25,67.27,27300.0,48.5324,48.5324,48.5035,48.5179,27300.0
2013-09-30 13:15:00,67.27,67.39,67.25,67.37,49600.0,48.5179,48.6045,48.5035,48.5901,49600.0
2013-09-30 13:20:00,67.37,67.38,67.3,67.31,42600.0,48.5901,48.5973,48.5396,48.5468,42600.0
2013-09-30 13:25:00,67.31,67.32,67.25,67.3,64300.0,48.5468,48.554,48.5035,48.5396,64300.0
2013-09-30 13:30:00,67.3,67.38,67.29,67.36,42100.0,48.5396,48.5973,48.5324,48.5829,42100.0
2013-09-30 13:35:00,67.35,67.39,67.29,67.31,42600.0,48.5756,48.6045,48.5324,48.5468,42600.0
2013-09-30 13:40:00,67.31,67.36,67.3,67.34,41100.0,48.5468,48.5829,48.5396,48.5684,41100.0
2013-09-30 13:45:00,67.34,67.37,67.31,67.31,36800.0,48.5684,48.5901,48.5468,48.5468,36800.0
2013-09-30 13:50:00,67.31,67.34,67.27,67.28,33700.0,48.5468,48.5684,48.5179,48.5252,33700.0
2013-09-30 13:55:00,67.28,67.28,67.14,67.2,99200.0,48.5252,48.5252,48.4242,48.4675,99200.0
2013-09-30 14:00:00,67.2,67.25,67.16,67.23,62300.0,48.4675,48.5035,48.4386,48.4891,62300.0
2013-09-30 14:05:00,67.23,67.25,67.19,67.25,39000.0,48.4891,48.5035,48.4602,48.5035,39000.0
2013-09-30 14:10:00,67.25,67.27,67.2,67.26,40100.0,48.5035,48.5179,48.4675,48.5107,40100.0
2013-09-30 14:15:00,67.26,67.27,67.22,67.25,47900.0,48.5107,48.5179,48.4819,48.5035,47900.0
2013-09-30 14:20:00,67.24,67.25,67.2,67.22,32800.0,48.4963,48.5035,48.4675,48.4819,32800.0
2013-09-30 14:25:00,67.22,67.23,67.19,67.22,62600.0,48.4819,48.4891,48.4602,48.4819,62600.0
2013-09-30 14:30:00,67.22,67.35,67.22,67.33,58100.0,48.4819,48.5756,48.4819,48.5612,58100.0
2013-09-30 14:35:00,67.33,67.37,67.31,67.37,58300.0,48.5612,48.5901,48.5468,48.5901,58300.0
2013-09-30 14:40:00,67.37,67.37,67.28,67.29,47500.0,48.5901,48.5901,48.5252,48.5324,47500.0
2013-09-30 14:45:00,67.28,67.35,67.28,67.35,36600.0,48.5252,48.5756,48.5252,48.5756,36600.0
2013-09-30 14:50:00,67.35,67.36,67.28,67.29,27500.0,48.5756,48.5829,48.5252,48.5324,27500.0
2013-09-30 14:55:00,67.28,67.29,67.23,67.25,48200.0,48.5252,48.5324,48.4891,48.5035,48200.0
2013-09-30 15:00:00,67.25,67.25,67.17,67.18,87900.0,48.5035,48.5035,48.4458,48.453,87900.0
2013-09-30 15:05:00,67.17,67.22,67.17,67.19,67300.0,48.4458,48.4819,48.4458,48.4602,67300.0
2013-09-30 15:10:00,67.19,67.19,67.11,67.14,82900.0,48.4602,48.4602,48.4025,48.4242,82900.0
2013-09-30 15:15:00,67.13,67.18,67.11,67.14,133100.0,48.417,48.453,48.4025,48.4242,133100.0
2013-09-30 15:20:00,67.13,67.21,67.12,67.17,81700.0,48.417,48.4747,48.4098,48.4458,81700.0
2013-09-30 15:25:00,67.17,67.21,67.17,67.2,66900.0,48.4458,48.4747,48.4458,48.4675,66900.0
2013-09-30 15:30:00,67.2,67.22,67.11,67.14,98100.0,48.4675,48.4819,48.4025,48.4242,98100.0
2013-09-30 15:35:00,67.13,67.21,67.1,67.13,101300.0,48.417,48.4747,48.3953,48.417,101300.0
2013-09-30 15:40:00,67.12,67.13,67.06,67.07,163300.0,48.4098,48.417,48.3665,48.3737,163300.0
2013-09-30 15:45:00,67.07,67.18,67.06,67.16,175600.0,48.3737,48.453,48.3665,48.4386,175600.0
2013-09-30 15:50:00,67.16,67.26,67.15,67.23,298700.0,48.4386,48.5107,48.4314,48.4891,298700.0
2013-09-30 15:55:00,67.23,67.37,67.21,67.35,595000.0,48.4891,48.5901,48.4747,48.5756,595000.0
2013-10-01 09:30:00,67.4,67.61,67.26,67.61,222900.0,48.6117,48.7632,48.5107,48.7632,222900.0
2013-10-01 09:35:00,67.61,67.7,67.58,67.61,112600.0,48.7632,48.8281,48.7415,48.7632,112600.0
2013-10-01 09:40:00,67.61,67.68,67.58,67.59,72100.0,48.7632,48.8137,48.7415,48.7487,72100.0
2013-10-01 09:45:00,67.58,67.63,67.49,67.57,68500.0,48.7415,48.7776,48.6766,48.7343,68500.0
2013-10-01 09:50:00,67.57,67.59,67.47,67.51,90200.0,48.7343,48.7487,48.6622,48.691,90200.0
2013-10-01 09:55:00,67.5,67.51,67.37,67.47,46500.0,48.6838,48.691,48.5901,48.6622,46500.0
2013-10-01 10:00:00,67.47,67.59,67.46,67.58,85000.0,48.6622,48.7487,48.655,48.7415,85000.0
2013-10-01 10:05:00,67.58,67.59,67.54,67.54,41400.0,48.7415,48.7487,48.7127,48.7127,41400.0
2013-10-01 10:10:00,67.53,67.57,67.36,67.41,115800.0,48.7055,48.7343,48.5829,48.6189,115800.0
2013-10-01 10:15:00,67.41,67.56,67.39,67.56,73100.0,48.6189,48.7271,48.6045,48.7271,73100.0
2013-10-01 10:20:00,67.57,67.67,67.56,67.65,96600.0,48.7343,48.8064,48.7271,48.792,96600.0
2013-10-01 10:25:00,67.65,67.67,67.59,67.6,59300.0,48.792,48.8064,48.7487,48.756,59300.0
2013-10-01 10:30:00,67.6,67.72,67.6,67.7,81200.0,48.756,48.8425,48.756,48.8281,81200.0
2013-10-01 10:35:00,67.7,67.7,67.61,67.68,66600.0,48.8281,48.8281,48.7632,48.8137,66600.0
2013-10-01 10:40:00,67.68,67.74,67.66,67.71,87300.0,48.8137,48.8569,48.7992,48.8353,87300.0
2013-10-01 10:45:00,67.7,67.75,67.64,67.64,73500.0,48.8281,48.8641,48.7848,48.7848,73500.0
2013-10-01 10:50:00,67.64,67.74,67.63,67.74,55600.0,48.7848,48.8569,48.7776,48.8569,55600.0
2013-10-01 10:55:00,67.74,67.86,67.74,67.84,109100.0,48.8569,48.9435,48.8569,48.9291,109100.0
2013-10-01 11:00:00,67.84,67.88,67.81,67.85,62500.0,48.9291,48.9579,48.9074,48.9363,62500.0
2013-10-01 11:05:00,67.86,67.86,67.78,67.79,110300.0,48.9435,48.9435,48.8858,48.893,110300.0
2013-10-01 11:10:00,67.78,67.8,67.74,67.74,41200.0,48.8858,48.9002,48.8569,48.8569,41200.0
2013-10-01 11:15:00,67.74,67.74,67.69,67.7,40500.0,48.8569,48.8569,48.8209,48.8281,40500.0
2013-10-01 11:20:00,67.71,67.74,67.69,67.73,36900.0,48.8353,48.8569,48.8209,48.8497,36900.0
2013-10-01 11:25:00,67.73,67.74,67.68,67.69,31000.0,48.8497,48.8569,48.8137,48.8209,31000.0
2013-10-01 11:30:00,67.69,67.7,67.61,67.66,115000.0,48.8209,48.8281,48.7632,48.7992,115000.0
2013-10-01 11:35:00,67.66,67.68,67.61,67.61,49100.0,48.7992,48.8137,48.7632,48.7632,49100.0
2013-10-01 11:40:00,67.61,67.68,67.61,67.63,71500.0,48.7632,48.8137,48.7632,48.7776,71500.0
2013-10-01 11:45:00,67.64,67.65,67.59,67.61,49100.0,48.7848,48.792,48.7487,48.7632,49100.0
2013-10-01 11:50:00,67.61,67.68,67.61,67.65,37700.0,48.7632,48.8137,48.7632,48.792,37700.0
2013-10-01 11:55:00,67.65,67.65,67.58,67.58,75200.0,48.792,48.792,48.7415,48.7415,75200.0
2013-10-01 12:00:00,67.58,67.63,67.58,67.62,67600.0,48.7415,48.7776,48.7415,48.7704,67600.0
2013-10-01 12:05:00,67.62,67.62,67.57,67.57,57800.0,48.7704,48.7704,48.7343,48.7343,57800.0
2013-10-01 12:10:00,67.57,67.58,67.44,67.46,170200.0,48.7343,48.7415,48.6406,48.655,170200.0
2013-10-01 12:15:00,67.45,67.46,67.41,67.43,68100.0,48.6478,48.655,48.6189,48.6333,68100.0
2013-10-01 12:20:00,67.42,67.45,67.39,67.41,130400.0,48.6261,48.6478,48.6045,48.6189,130400.0
2013-10-01 12:25:00,67.4,67.48,67.35,67.43,172800.0,48.6117,48.6694,48.5756,48.6333,172800.0
2013-10-01 12:30:00,67.43,67.45,67.38,67.42,73300.0,48.6333,48.6478,48.5973,48.6261,73300.0
2013-10-01 12:35:00,67.43,67.45,67.35,67.36,64100.0,48.6333,48.6478,48.5756,48.5829,64100.0
2013-10-01 12:40:00,67.35,67.42,67.35,67.38,54400.0,48.5756,48.6261,48.5756,48.5973,54400.0
2013-10-01 12:45:00,67.38,67.43,67.38,67.39,39700.0,48.5973,48.6333,48.5973,48.6045,39700.0
2013-10-01 12:50:00,67.39,67.42,67.36,67.42,35400.0,48.6045,48.6261,48.5829,48.6261,35400.0
2013-10-01 12:55:00,67.43,67.44,67.4,67.4,30100.0,48.6333,48.6406,48.6117,48.6117,30100.0
2013-10-01 13:00:00,67.39,67.42,67.36,67.42,35600.0,48.6045,48.6261,48.5829,48.6261,35600.0
2013-10-01 13:05:00,67.42,67.45,67.4,67.44,35300.0,48.6261,48.6478,48.6117,48.6406,35300.0
2013-10-01 13:10:00,67.45,67.45,67.42,67.42,45200.0,48.6478,48.6478,48.6261,48.6261,45200.0
2013-10-01 13:15:00,67.42,67.43,67.38,67.4,80900.0,48.6261,48.6333,48.5973,48.6117,80900.0
2013-10-01 13:20:00,67.39,67.41,67.33,67.34,68600.0,48.6045,48.6189,48.5612,48.5684,68600.0
2013-10-01 13:25:00,67.35,67.42,67.31,67.39,34100.0,48.5756,48.6261,48.5468,48.6045,34100.0
2013-10-01 13:30:00,67.4,67.42,67.39,67.39,27400.0,48.6117,48.6261,48.6045,48.6045,27400.0
2013-10-01 13:35:00,67.39,67.39,67.35,67.36,29600.0,48.6045,48.6045,48.5756,48.5829,29600.0
2013-10-01 13:40:00,67.36,67.37,67.34,67.35,41500.0,48.5829,48.5901,48.5684,48.5756,41500.0
2013-10-01 13:45:00,67.35,67.35,67.29,67.29,51300.0,48.5756,48.5756,48.5324,48.5324,51300.0
2013-10-01 13:50:00,67.3,67.35,67.3,67.34,39600.0,48.5396,48.5756,48.5396,48.5684,39600.0
2013-10-01 13:55:00,67.34,67.36,67.3,67.3,41900.0,48.5684,48.5829,48.5396,48.5396,41900.0
2013-10-01 14:00:00,67.3,67.33,67.28,67.29,40600.0,48.5396,48.5612,48.5252,48.5324,40600.0
2013-10-01 14:05:00,67.3,67.31,67.26,67.31,44400.0,48.5396,48.5468,48.5107,48.5468,44400.0
2013-10-01 14:10:00,67.31,67.33,67.3,67.33,29400.0,48.5468,48.5612,48.5396,48.5612,29400.0
2013-10-01 14:15:00,67.33,67.36,67.33,67.33,52400.0,48.5612,48.5829,48.5612,48.5612,52400.0
2013-10-01 14:20:00,67.33,67.37,67.33,67.34,33100.0,48.5612,48.5901,48.5612,48.5684,33100.0
2013-10-01 14:25:00,67.35,67.35,67.18,67.19,86000.0,48.5756,48.5756,48.453,48.4602,86000.0
2013-10-01 14:30:00,67.19,67.27,67.17,67.27,94100.0,48.4602,48.5179,48.4458,48.5179,94100.0
2013-10-01 14:35:00,67.27,67.3,67.22,67.28,38800.0,48.5179,48.5396,48.4819,48.5252,38800.0
2013-10-01 14:40:00,67.28,67.31,67.25,67.31,35300.0,48.5252,48.5468,48.5035,48.5468,35300.0
2013-10-01 14:45:00,67.31,67.31,67.25,67.29,53900.0,48.5468,48.5468,48.5035,48.5324,53900.0
2013-10-01 14:50:00,67.3,67.4,67.29,67.36,177500.0,48.5396,48.6117,48.5324,48.5829,177500.0
2013-10-01 14:55:00,67.36,67.38,67.33,67.34,102600.0,48.5829,48.5973,48.5612,48.5684,102600.0
2013-10-01 15:00:00,67.35,67.36,67.31,67.35,44100.0,48.5756,48.5829,48.5468,48.5756,44100.0
2013-10-01 15:05:00,67.34,67.34,67.2,67.27,91200.0,48.5684,48.5684,48.4675,48.5179,91200.0
2013-10-01 15:10:00,67.28,67.32,67.28,67.3,61500.0,48.5252,48.554,48.5252,48.5396,61500.0
2013-10-01 15:15:00,67.3,67.31,67.23,67.28,81600.0,48.5396,48.5468,48.4891,48.5252,81600.0
2013-10-01 15:20:00,67.28,67.28,67.18,67.25,71100.0,48.5252,48.5252,48.453,48.5035,71100.0
2013-10-01 15:25:00,67.26,67.31,67.26,67.3,41900.0,48.5107,48.5468,48.5107,48.5396,41900.0
2013-10-01 15:30:00,67.31,67.38,67.3,67.37,92700.0,48.5468,48.5973,48.5396,48.5901,92700.0
2013-10-01 15:35:00,67.38,67.42,67.32,67.32,94000.0,48.5973,48.6261,48.554,48.554,94000.0
2013-10-01 15:40:00,67.32,67.35,67.3,67.33,78000.0,48.554,48.5756,48.5396,48.5612,78000.0
2013-10-01 15:45:00,67.32,67.35,67.27,67.35,76800.0,48.554,48.5756,48.5179,48.5756,76800.0
2013-10-01 15:50:00,67.35,67.4,67.34,67.39,214700.0,48.5756,48.6117,48.5684,48.6045,214700.0
2013-10-01 15:55:00,67.39,67.54,67.34,67.54,554000.0,48.6045,48.7127,48.5684,48.7127,554000.0
2013-10-02 09:30:00,67.03,67.3,67.02,67.25,194100.0,48.3448,48.5396,48.3376,48.5035,194100.0
2013-10-02 09:35:00,67.27,67.37,67.13,67.14,118200.0,48.5179,48.5901,48.417,48.4242,118200.0
2013-10-02 09:40:00,67.14,67.22,67.11,67.22,94900.0,48.4242,48.4819,48.4025,48.4819,94900.0
2013-10-02 09:45:00,67.22,67.23,67.13,67.19,57000.0,48.4819,48.4891,48.417,48.4602,57000.0
2013-10-02 09:50:00,67.19,67.31,67.11,67.23,111900.0,48.4602,48.5468,48.4025,48.4891,111900.0
2013-10-02 09:55:00,67.23,67.28,67.17,67.19,89900.0,48.4891,48.5252,48.4458,48.4602,89900.0
2013-10-02 10:00:00,67.18,67.24,67.15,67.22,84000.0,48.453,48.4963,48.4314,48.4819,84000.0
2013-10-02 10:05:00,67.23,67.23,67.05,67.06,93700.0,48.4891,48.4891,48.3593,48.3665,93700.0
2013-10-02 10:10:00,67.06,67.06,66.95,67.04,99100.0,48.3665,48.3665,48.2871,48.3521,99100.0
2013-10-02 10:15:00,67.05,67.11,66.96,67.11,78900.0,48.3593,48.4025,48.2944,48.4025,78900.0
2013-10-02 10:20:00,67.1,67.11,67.0,67.04,94700.0,48.3953,48.4025,48.3232,48.3521,94700.0
2013-10-02 10:25:00,67.04,67.12,67.03,67.08,78600.0,48.3521,48.4098,48.3448,48.3809,78600.0
2013-10-02 10:30:00,67.09,67.11,67.03,67.11,49900.0,48.3881,48.4025,48.3448,48.4025,49900.0
2013-10-02 10:35:00,67.1,67.15,67.02,67.14,92200.0,48.3953,48.4314,48.3376,48.4242,92200.0
2013-10-02 10:40:00,67.14,67.14,67.02,67.07,111100.0,48.4242,48.4242,48.3376,48.3737,111100.0
2013-10-02 10:45:00,67.07,67.13,67.07,67.11,31600.0,48.3737,48.417,48.3737,48.4025,31600.0
2013-10-02 10:50:00,67.12,67.19,67.11,67.17,48400.0,48.4098,48.4602,48.4025,48.4458,48400.0
2013-10-02 10:55:00,67.17,67.28,67.17,67.23,80400.0,48.4458,48.5252,48.4458,48.4891,80400.0
2013-10-02 11:00:00,67.23,67.24,67.14,67.14,42800.0,48.4891,48.4963,48.4242,48.4242,42800.0
2013-10-02 11:05:00,67.15,67.16,67.13,67.15,29000.0,48.4314,48.4386,48.417,48.4314,29000.0
2013-10-02 11:10:00,67.15,67.22,67.13,67.21,43000.0,48.4314,48.4819,48.417,48.4747,43000.0
2013-10-02 11:15:00,67.22,67.3,67.21,67.28,62500.0,48.4819,48.5396,48.4747,48.5252,62500.0
2013-10-02 11:20:00,67.27,67.28,67.19,67.2,91100.0,48.5179,48.5252,48.4602,48.4675,91100.0
2013-10-02 11:25:00,67.21,67.25,67.17,67.23,55900.0,48.4747,48.5035,48.4458,48.4891,55900.0
2013-10-02 11:30:00,67.22,67.28,67.2,67.2,58900.0,48.4819,48.5252,48.4675,48.4675,58900.0
2013-10-02 11:35:00,67.21,67.23,67.17,67.2,62300.0,48.4747,48.4891,48.4458,48.4675,62300.0
2013-10-02 11:40:00,67.2,67.22,67.19,67.21,59700.0,48.4675,48.4819,48.4602,48.4747,59700.0
2013-10-02 11:45:00,67.22,67.34,67.22,67.34,33600.0,48.4819,48.5684,48.4819,48.5684,33600.0
2013-10-02 11:50:00,67.34,67.41,67.33,67.41,118900.0,48.5684,48.6189,48.5612,48.6189,118900.0
2013-10-02 11:55:00,67.41,67.42,67.35,67.4,70300.0,48.6189,48.6261,48.5756,48.6117,70300.0
2013-10-02 12:00:00,67.4,67.45,67.39,67.45,83600.0,48.6117,48.6478,48.6045,48.6478,83600.0
2013-10-02 12:05:00,67.45,67.47,67.43,67.45,49200.0,48.6478,48.6622,48.6333,48.6478,49200.0
2013-10-02 12:10:00,67.45,67.5,67.44,67.5,108400.0,48.6478,48.6838,48.6406,48.6838,108400.0
2013-10-02 12:15:00,67.49,67.55,67.47,67.47,56700.0,48.6766,48.7199,48.6622,48.6622,56700.0
2013-10-02 12:20:00,67.47,67.51,67.43,67.43,32600.0,48.6622,48.691,48.6333,48.6333,32600.0
2013-10-02 12:25:00,67.44,67.45,67.4,67.42,44700.0,48.6406,48.6478,48.6117,48.6261,44700.0
2013-10-02 12:30:00,67.42,67.47,67.41,67.47,28000.0,48.6261,48.6622,48.6189,48.6622,28000.0
2013-10-02 12:35:00,67.47,67.5,67.46,67.46,133100.0,48.6622,48.6838,48.655,48.655,133100.0
2013-10-02 12:40:00,67.46,67.46,67.38,67.42,100000.0,48.655,48.655,48.5973,48.6261,100000.0
2013-10-02 12:45:00,67.42,67.42,67.31,67.31,42300.0,48.6261,48.6261,48.5468,48.5468,42300.0
2013-10-02 12:50:00,67.31,67.32,67.27,67.3,113800.0,48.5468,48.554,48.5179,48.5396,113800.0
2013-10-02 12:55:00,67.3,67.35,67.3,67.34,45700.0,48.5396,48.5756,48.5396,48.5684,45700.0
2013-10-02 13:00:00,67.35,67.37,67.33,67.34,44500.0,48.5756,48.5901,48.5612,48.5684,44500.0
2013-10-02 13:05:00,67.34,67.39,67.33,67.37,22700.0,48.5684,48.6045,48.5612,48.5901,22700.0
2013-10-02 13:10:00,67.38,67.42,67.38,67.38,16700.0,48.5973,48.6261,48.5973,48.5973,16700.0
2013-10-02 13:15:00,67.38,67.4,67.35,67.37,22900.0,48.5973,48.6117,48.5756,48.5901,22900.0
2013-10-02 13:20:00,67.37,67.45,67.35,67.43,21300.0,48.5901,48.6478,48.5756,48.6333,21300.0
2013-10-02 13:25:00,67.44,67.51,67.44,67.5,62600.0,48.6406,48.691,48.6406,48.6838,62600.0
2013-10-02 13:30:00,67.49,67.49,67.43,67.46,22700.0,48.6766,48.6766,48.6333,48.655,22700.0
2013-10-02 13:35:00,67.45,67.5,67.45,67.49,44800.0,48.6478,48.6838,48.6478,48.6766,44800.0
2013-10-02 13:40:00,67.5,67.5,67.45,67.45,29300.0,48.6838,48.6838,48.6478,48.6478,29300.0
2013-10-02 13:45:00,67.45,67.5,67.44,67.47,27100.0,48.6478,48.6838,48.6406,48.6622,27100.0
2013-10-02 13:50:00,67.47,67.47,67.44,67.47,19100.0,48.6622,48.6622,48.6406,48.6622,19100.0
2013-10-02 13:55:00,67.46,67.47,67.42,67.42,35800.0,48.655,48.6622,48.6261,48.6261,35800.0
2013-10-02 14:00:00,67.43,67.43,67.38,67.42,42700.0,48.6333,48.6333,48.5973,48.6261,42700.0
2013-10-02 14:05:00,67.43,67.47,67.42,67.45,45200.0,48.6333,48.6622,48.6261,48.6478,45200.0
2013-10-02 14:10:00,67.45,67.47,67.42,67.42,30900.0,48.6478,48.6622,48.6261,48.6261,30900.0
2013-10-02 14:15:00,67.42,67.49,67.41,67.49,51900.0,48.6261,48.6766,48.6189,48.6766,51900.0
2013-10-02 14:20:00,67.48,67.53,67.48,67.48,95300.0,48.6694,48.7055,48.6694,48.6694,95300.0
2013-10-02 14:25:00,67.47,67.47,67.43,67.44,21000.0,48.6622,48.6622,48.6333,48.6406,21000.0
2013-10-02 14:30:00,67.44,67.47,67.41,67.47,59100.0,48.6406,48.6622,48.6189,48.6622,59100.0
2013-10-02 14:35:00,67.47,67.47,67.38,67.38,38600.0,48.6622,48.6622,48.5973,48.5973,38600.0
2013-10-02 14:40:00,67.38,67.39,67.34,67.37,24900.0,48.5973,48.6045,48.5684,48.5901,24900.0
2013-10-02 14:45:00,67.37,67.42,67.37,67.4,26200.0,48.5901,48.6261,48.5901,48.6117,26200.0
2013-10-02 14:50:00,67.4,67.48,67.39,67.42,44900.0,48.6117,48.6694,48.6045,48.6261,44900.0
2013-10-02 14:55:00,67.42,67.45,67.38,67.44,45500.0,48.6261,48.6478,48.5973,48.6406,45500.0
2013-10-02 15:00:00,67.43,67.44,67.36,67.43,33100.0,48.6333,48.6406,48.5829,48.6333,33100.0
2013-10-02 15:05:00,67.43,67.49,67.42,67.48,29200.0,48.6333,48.6766,48.6261,48.6694,29200.0
2013-10-02 15:10:00,67.48,67.51,67.47,67.49,37600.0,48.6694,48.691,48.6622,48.6766,37600.0
2013-10-02 15:15:00,67.49,67.5,67.47,67.5,39600.0,48.6766,48.6838,48.6622,48.6838,39600.0
2013-10-02 15:20:00,67.5,67.5,67.43,67.49,79000.0,48.6838,48.6838,48.6333,48.6766,79000.0
2013-10-02 15:25:00,67.48,67.53,67.48,67.52,55700.0,48.6694,48.7055,48.6694,48.6983,55700.0
2013-10-02 15:30:00,67.52,67.63,67.5,67.61,115100.0,48.6983,48.7776,48.6838,48.7632,115100.0
2013-10-02 15:35:00,67.61,67.62,67.56,67.58,56500.0,48.7632,48.7704,48.7271,48.7415,56500.0
2013-10-02 15:40:00,67.58,67.6,67.55,67.59,60600.0,48.7415,48.756,48.7199,48.7487,60600.0
2013-10-02 15:45:00,67.59,67.59,67.44,67.5,131000.0,48.7487,48.7487,48.6406,48.6838,131000.0
2013-10-02 15:50:00,67.5,67.6,67.5,67.56,114300.0,48.6838,48.756,48.6838,48.7271,114300.0
2013-10-02 15:55:00,67.56,67.74,67.54,67.68,370900.0,48.7271,48.8569,48.7127,48.8137,370900.0
2013-10-03 09:30:00,67.72,67.72,67.5,67.64,187200.0,48.8425,48.8425,48.6838,48.7848,187200.0
2013-10-03 09:35:00,67.65,67.7,67.51,67.53,102100.0,48.792,48.8281,48.691,48.7055,102100.0
2013-10-03 09:40:00,67.52,67.59,67.46,67.52,76800.0,48.6983,48.7487,48.655,48.6983,76800.0
2013-10-03 09:45:00,67.52,67.55,67.3,67.31,140700.0,48.6983,48.7199,48.5396,48.5468,140700.0
2013-10-03 09:50:00,67.33,67.4,67.28,67.35,117900.0,48.5612,48.6117,48.5252,48.5756,117900.0
2013-10-03 09:55:00,67.35,67.38,67.3,67.37,108900.0,48.5756,48.5973,48.5396,48.5901,108900.0
2013-10-03 10:00:00,67.36,67.38,67.14,67.18,72000.0,48.5829,48.5973,48.4242,48.453,72000.0
2013-10-03 10:05:00,67.19,67.23,67.15,67.22,44200.0,48.4602,48.4891,48.4314,48.4819,44200.0
2013-10-03 10:10:00,67.22,67.23,67.16,67.17,45200.0,48.4819,48.4891,48.4386,48.4458,45200.0
2013-10-03 10:15:00,67.18,67.19,67.11,67.19,52900.0,48.453,48.4602,48.4025,48.4602,52900.0
2013-10-03 10:20:00,67.19,67.2,67.0,67.02,76000.0,48.4602,48.4675,48.3232,48.3376,76000.0
2013-10-03 10:25:00,67.02,67.06,67.0,67.05,58600.0,48.3376,48.3665,48.3232,48.3593,58600.0
2013-10-03 10:30:00,67.06,67.17,66.97,67.17,133400.0,48.3665,48.4458,48.3016,48.4458,133400.0
2013-10-03 10:35:00,67.16,67.24,67.13,67.15,96500.0,48.4386,48.4963,48.417,48.4314,96500.0
2013-10-03 10:40:00,67.15,67.16,67.1,67.13,106600.0,48.4314,48.4386,48.3953,48.417,106600.0
2013-10-03 10:45:00,67.13,67.15,67.05,67.14,99500.0,48.417,48.4314,48.3593,48.4242,99500.0
2013-10-03 10:50:00,67.14,67.15,67.1,67.15,97600.0,48.4242,48.4314,48.3953,48.4314,97600.0
2013-10-03 10:55:00,67.16,67.22,67.13,67.15,75600.0,48.4386,48.4819,48.417,48.4314,75600.0
2013-10-03 11:00:00,67.15,67.15,67.06,67.12,67300.0,48.4314,48.4314,48.3665,48.4098,67300.0
2013-10-03 11:05:00,67.12,67.12,67.06,67.09,84300.0,48.4098,48.4098,48.3665,48.3881,84300.0
2013-10-03 11:10:00,67.1,67.1,67.02,67.03,37900.0,48.3953,48.3953,48.3376,48.3448,37900.0
2013-10-03 11:15:00,67.02,67.03,66.97,66.98,53400.0,48.3376,48.3448,48.3016,48.3088,53400.0
2013-10-03 11:20:00,66.98,67.09,66.98,67.08,44800.0,48.3088,48.3881,48.3088,48.3809,44800.0
2013-10-03 11:25:00,67.08,67.08,66.98,66.99,44600.0,48.3809,48.3809,48.3088,48.316,44600.0
2013-10-03 11:30:00,66.98,67.1,66.98,67.05,74400.0,48.3088,48.3953,48.3088,48.3593,74400.0
2013-10-03 11:35:00,67.06,67.07,66.93,67.0,53700.0,48.3665,48.3737,48.2727,48.3232,53700.0
2013-10-03 11:40:00,66.99,66.99,66.8,66.81,142800.0,48.316,48.316,48.179,48.1862,142800.0
2013-10-03 11:45:00,66.81,66.86,66.73,66.81,69400.0,48.1862,48.2222,48.1285,48.1862,69400.0
2013-10-03 11:50:00,66.81,66.9,66.8,66.88,62800.0,48.1862,48.2511,48.179,48.2367,62800.0
2013-10-03 11:55:00,66.87,66.89,66.71,66.79,97000.0,48.2294,48.2439,48.114,48.1717,97000.0
2013-10-03 12:00:00,66.79,66.8,66.7,66.7,59100.0,48.1717,48.179,48.1068,48.1068,59100.0
2013-10-03 12:05:00,66.7,66.87,66.7,66.86,66500.0,48.1068,48.2294,48.1068,48.2222,66500.0
2013-10-03 12:10:00,66.86,66.88,66.79,66.79,77300.0,48.2222,48.2367,48.1717,48.1717,77300.0
2013-10-03 12:15:00,66.79,66.81,66.75,66.78,49500.0,48.1717,48.1862,48.1429,48.1645,49500.0
2013-10-03 12:20:00,66.79,66.82,66.74,66.74,52900.0,48.1717,48.1934,48.1357,48.1357,52900.0
2013-10-03 12:25:00,66.74,66.89,66.73,66.88,35400.0,48.1357,48.2439,48.1285,48.2367,35400.0
2013-10-03 12:30:00,66.89,66.97,66.88,66.94,79900.0,48.2439,48.3016,48.2367,48.2799,79900.0
2013-10-03 12:35:00,66.92,66.98,66.84,66.84,61600.0,48.2655,48.3088,48.2078,48.2078,61600.0
2013-10-03 12:40:00,66.85,66.89,66.82,66.86,68100.0,48.215,48.2439,48.1934,48.2222,68100.0
2013-10-03 12:45:00,66.86,67.0,66.85,66.98,67100.0,48.2222,48.3232,48.215,48.3088,67100.0
2013-10-03 12:50:00,66.98,67.05,66.92,66.97,100500.0,48.3088,48.3593,48.2655,48.3016,100500.0
2013-10-03 12:55:00,66.97,67.06,66.97,67.05,59800.0,48.3016,48.3665,48.3016,48.3593,59800.0
2013-10-03 13:00:00,67.05,67.07,66.99,67.01,39000.0,48.3593,48.3737,48.316,48.3304,39000.0
2013-10-03 13:05:00,67.02,67.09,67.0,67.04,35100.0,48.3376,48.3881,48.3232,48.3521,35100.0
2013-10-03 13:10:00,67.06,67.09,66.97,67.01,31200.0,48.3665,48.3881,48.3016,48.3304,31200.0
2013-10-03 13:15:00,66.99,67.04,66.98,67.03,44500.0,48.316,48.3521,48.3088,48.3448,44500.0
2013-10-03 13:20:00,67.04,67.09,66.99,67.08,39000.0,48.3521,48.3881,48.316,48.3809,39000.0
2013-10-03 13:25:00,67.07,67.17,67.06,67.17,35400.0,48.3737,48.4458,48.3665,48.4458,35400.0
2013-10-03 13:30:00,67.18,67.22,67.17,67.21,69200.0,48.453,48.4819,48.4458,48.4747,69200.0
2013-10-03 13:35:00,67.21,67.25,67.18,67.19,67200.0,48.4747,48.5035,48.453,48.4602,67200.0
2013-10-03 13:40:00,67.19,67.28,67.19,67.25,41900.0,48.4602,48.5252,48.4602,48.5035,41900.0
2013-10-03 13:45:00,67.26,67.28,67.16,67.17,29800.0,48.5107,48.5252,48.4386,48.4458,29800.0
2013-10-03 13:50:00,67.17,67.17,67.11,67.12,39000.0,48.4458,48.4458,48.4025,48.4098,39000.0
2013-10-03 13:55:00,67.11,67.28,67.11,67.25,46900.0,48.4025,48.5252,48.4025,48.5035,46900.0
2013-10-03 14:00:00,67.25,67.29,67.22,67.28,43300.0,48.5035,48.5324,48.4819,48.5252,43300.0
2013-10-03 14:05:00,67.26,67.34,67.26,67.34,86400.0,48.5107,48.5684,48.5107,48.5684,86400.0
2013-10-03 14:10:00,67.34,67.34,67.27,67.34,25600.0,48.5684,48.5684,48.5179,48.5684,25600.0
2013-10-03 14:15:00,67.33,67.37,67.26,67.26,54000.0,48.5612,48.5901,48.5107,48.5107,54000.0
2013-10-03 14:20:00,67.27,67.27,67.0,67.02,138400.0,48.5179,48.5179,48.3232,48.3376,138400.0
2013-10-03 14:25:00,67.02,67.26,67.02,67.24,64700.0,48.3376,48.5107,48.3376,48.4963,64700.0
2013-10-03 14:30:00,67.25,67.28,67.15,67.16,49100.0,48.5035,48.5252,48.4314,48.4386,49100.0
2013-10-03 14:35:00,67.16,67.21,67.15,67.19,39000.0,48.4386,48.4747,48.4314,48.4602,39000.0
2013-10-03 14:40:00,67.19,67.28,67.18,67.21,34800.0,48.4602,48.5252,48.453,48.4747,34800.0
2013-10-03 14:45:00,67.22,67.25,67.18,67.22,46000.0,48.4819,48.5035,48.453,48.4819,46000.0
2013-10-03 14:50:00,67.21,67.31,67.2,67.21,48400.0,48.4747,48.5468,48.4675,48.4747,48400.0
2013-10-03 14:55:00,67.2,67.22,67.13,67.13,44900.0,48.4675,48.4819,48.417,48.417,44900.0
2013-10-03 15:00:00,67.13,67.19,67.09,67.18,48300.0,48.417,48.4602,48.3881,48.453,48300.0
2013-10-03 15:05:00,67.17,67.19,67.14,67.17,45200.0,48.4458,48.4602,48.4242,48.4458,45200.0
2013-10-03 15:10:00,67.16,67.2,67.1,67.14,37100.0,48.4386,48.4675,48.3953,48.4242,37100.0
2013-10-03 15:15:00,67.14,67.14,67.07,67.12,81600.0,48.4242,48.4242,48.3737,48.4098,81600.0
2013-10-03 15:20:00,67.12,67.2,67.11,67.14,59600.0,48.4098,48.4675,48.4025,48.4242,59600.0
2013-10-03 15:25:00,67.14,67.23,67.13,67.23,47300.0,48.4242,48.4891,48.417,48.4891,47300.0
2013-10-03 15:30:00,67.23,67.24,67.18,67.19,74700.0,48.4891,48.4963,48.453,48.4602,74700.0
2013-10-03 15:35:00,67.18,67.23,67.17,67.22,40400.0,48.453,48.4891,48.4458,48.4819,40400.0
2013-10-03 15:40:00,67.21,67.26,67.17,67.26,62700.0,48.4747,48.5107,48.4458,48.5107,62700.0
2013-10-03 15:45:00,67.25,67.26,67.13,67.14,102400.0,48.5035,48.5107,48.417,48.4242,102400.0
2013-10-03 15:50:00,67.14,67.23,67.14,67.21,85800.0,48.4242,48.4891,48.4242,48.4747,85800.0
2013-10-03 15:55:00,67.21,67.22,67.03,67.11,260900.0,48.4747,48.4819,48.3448,48.4025,260900.0
2013-10-04 09:30:00,67.25,67.36,67.13,67.28,199800.0,48.5035,48.5829,48.417,48.5252,199800.0
2013-10-04 09:35:00,67.29,67.4,67.26,67.39,117800.0,48.5324,48.6117,48.5107,48.6045,117800.0
2013-10-04 09:40:00,67.39,67.49,67.29,67.43,127900.0,48.6045,48.6766,48.5324,48.6333,127900.0
2013-10-04 09:45:00,67.42,67.59,67.4,67.57,124500.0,48.6261,48.7487,48.6117,48.7343,124500.0
2013-10-04 09:50:00,67.57,67.69,67.57,67.63,105800.0,48.7343,48.8209,48.7343,48.7776,105800.0
2013-10-04 09:55:00,67.64,67.69,67.56,67.65,112200.0,48.7848,48.8209,48.7271,48.792,112200.0
2013-10-04 10:00:00,67.66,67.83,67.64,67.8,177700.0,48.7992,48.9218,48.7848,48.9002,177700.0
2013-10-04 10:05:00,67.8,68.05,67.8,67.91,303600.0,48.9002,49.0805,48.9002,48.9795,303600.0
2013-10-04 10:10:00,67.9,68.02,67.89,67.96,61400.0,48.9723,49.0589,48.9651,49.0156,61400.0
2013-10-04 10:15:00,67.96,68.01,67.93,67.97,62500.0,49.0156,49.0517,48.994,49.0228,62500.0
2013-10-04 10:20:00,67.98,68.09,67.98,68.0,105900.0,49.03,49.1094,49.03,49.0445,105900.0
2013-10-04 10:25:00,68.0,68.05,68.0,68.01,59300.0,49.0445,49.0805,49.0445,49.0517,59300.0
2013-10-04 10:30:00,68.0,68.15,67.99,68.06,94800.0,49.0445,49.1526,49.0372,49.0877,94800.0
2013-10-04 10:35:00,68.05,68.19,68.04,68.05,131800.0,49.0805,49.1815,49.0733,49.0805,131800.0
2013-10-04 10:40:00,68.05,68.09,67.99,67.99,87400.0,49.0805,49.1094,49.0372,49.0372,87400.0
2013-10-04 10:45:00,67.98,68.05,67.98,68.0,77100.0,49.03,49.0805,49.03,49.0445,77100.0
2013-10-04 10:50:00,67.99,68.0,67.96,67.98,52000.0,49.0372,49.0445,49.0156,49.03,52000.0
2013-10-04 10:55:00,67.97,67.98,67.91,67.97,59200.0,49.0228,49.03,48.9795,49.0228,59200.0
2013-10-04 11:00:00,67.98,68.0,67.97,67.99,91000.0,49.03,49.0445,49.0228,49.0372,91000.0
2013-10-04 11:05:00,67.99,68.02,67.92,68.0,206000.0,49.0372,49.0589,48.9868,49.0445,206000.0
2013-10-04 11:10:00,67.99,68.02,67.95,67.98,85600.0,49.0372,49.0589,49.0084,49.03,85600.0
2013-10-04 11:15:00,67.96,67.98,67.91,67.92,130500.0,49.0156,49.03,48.9795,48.9868,130500.0
2013-10-04 11:20:00,67.92,68.02,67.92,67.99,90500.0,48.9868,49.0589,48.9868,49.0372,90500.0
2013-10-04 11:25:00,67.99,68.0,67.85,67.85,65400.0,49.0372,49.0445,48.9363,48.9363,65400.0
2013-10-04 11:30:00,67.86,67.88,67.81,67.81,60600.0,48.9435,48.9579,48.9074,48.9074,60600.0
2013-10-04 11:35:00,67.81,67.83,67.78,67.81,37300.0,48.9074,48.9218,48.8858,48.9074,37300.0
2013-10-04 11:40:00,67.81,67.83,67.78,67.8,23900.0,48.9074,48.9218,48.8858,48.9002,23900.0
2013-10-04 11:45:00,67.79,67.8,67.73,67.73,55400.0,48.893,48.9002,48.8497,48.8497,55400.0
2013-10-04 11:50:00,67.73,67.87,67.73,67.84,47600.0,48.8497,48.9507,48.8497,48.9291,47600.0
2013-10-04 11:55:00,67.85,67.85,67.78,67.84,30800.0,48.9363,48.9363,48.8858,48.9291,30800.0
2013-10-04 12:00:00,67.84,67.84,67.75,67.77,39200.0,48.9291,48.9291,48.8641,48.8786,39200.0
2013-10-04 12:05:00,67.77,67.77,67.7,67.74,90000.0,48.8786,48.8786,48.8281,48.8569,90000.0
2013-10-04 12:10:00,67.75,67.77,67.73,67.77,22900.0,48.8641,48.8786,48.8497,48.8786,22900.0
2013-10-04 12:15:00,67.77,67.91,67.77,67.89,194400.0,48.8786,48.9795,48.8786,48.9651,194400.0
2013-10-04 12:20:00,67.89,67.96,67.89,67.91,94200.0,48.9651,49.0156,48.9651,48.9795,94200.0
2013-10-04 12:25:00,67.92,67.99,67.92,67.95,88200.0,48.9868,49.0372,48.9868,49.0084,88200.0
2013-10-04 12:30:00,67.95,67.95,67.91,67.95,64100.0,49.0084,49.0084,48.9795,49.0084,64100.0
2013-10-04 12:35:00,67.95,67.96,67.93,67.95,89000.0,49.0084,49.0156,48.994,49.0084,89000.0
2013-10-04 12:40:00,67.95,68.02,67.95,67.97,49300.0,49.0084,49.0589,49.0084,49.0228,49300.0
2013-10-04 12:45:00,67.96,68.0,67.95,68.0,37000.0,49.0156,49.0445,49.0084,49.0445,37000.0
2013-10-04 12:50:00,67.99,68.03,67.98,67.99,29500.0,49.0372,49.0661,49.03,49.0372,29500.0
2013-10-04 12:55:00,67.98,68.05,67.98,68.02,35500.0,49.03,49.0805,49.03,49.0589,35500.0
2013-10-04 13:00:00,68.02,68.04,67.99,68.01,42200.0,49.0589,49.0733,49.0372,49.0517,42200.0
2013-10-04 13:05:00,68.01,68.08,68.01,68.08,77300.0,49.0517,49.1022,49.0517,49.1022,77300.0
2013-10-04 13:10:00,68.08,68.08,68.02,68.06,34900.0,49.1022,49.1022,49.0589,49.0877,34900.0
2013-10-04 13:15:00,68.06,68.06,68.02,68.05,35800.0,49.0877,49.0877,49.0589,49.0805,35800.0
2013-10-04 13:20:00,68.04,68.05,68.01,68.04,21900.0,49.0733,49.0805,49.0517,49.0733,21900.0
2013-10-04 13:25:00,68.03,68.09,68.03,68.09,32000.0,49.0661,49.1094,49.0661,49.1094,32000.0
2013-10-04 13:30:00,68.1,68.12,68.08,68.11,55900.0,49.1166,49.131,49.1022,49.1238,55900.0
2013-10-04 13:35:00,68.12,68.15,68.11,68.13,40500.0,49.131,49.1526,49.1238,49.1382,40500.0
2013-10-04 13:40:00,68.14,68.14,68.08,68.11,45700.0,49.1454,49.1454,49.1022,49.1238,45700.0
2013-10-04 13:45:00,68.11,68.11,68.08,68.08,36100.0,49.1238,49.1238,49.1022,49.1022,36100.0
2013-10-04 13:50:00,68.08,68.1,68.05,68.09,66400.0,49.1022,49.1166,49.0805,49.1094,66400.0
2013-10-04 13:55:00,68.09,68.12,68.08,68.1,35200.0,49.1094,49.131,49.1022,49.1166,35200.0
2013-10-04 14:00:00,68.1,68.14,68.07,68.09,32300.0,49.1166,49.1454,49.0949,49.1094,32300.0
2013-10-04 14:05:00,68.09,68.11,68.04,68.07,26800.0,49.1094,49.1238,49.0733,49.0949,26800.0
2013-10-04 14:10:00,68.06,68.12,68.06,68.07,34000.0,49.0877,49.131,49.0877,49.0949,34000.0
2013-10-04 14:15:00,68.07,68.11,68.05,68.08,27900.0,49.0949,49.1238,49.0805,49.1022,27900.0
2013-10-04 14:20:00,68.07,68.07,68.0,68.05,49000.0,49.0949,49.0949,49.0445,49.0805,49000.0
2013-10-04 14:25:00,68.05,68.09,68.03,68.06,39300.0,49.0805,49.1094,49.0661,49.0877,39300.0
2013-10-04 14:30:00,68.06,68.12,68.02,68.02,34200.0,49.0877,49.131,49.0589,49.0589,34200.0
2013-10-04 14:35:00,68.03,68.07,68.01,68.07,29000.0,49.0661,49.0949,49.0517,49.0949,29000.0
2013-10-04 14:40:00,68.07,68.1,68.06,68.06,60600.0,49.0949,49.1166,49.0877,49.0877,60600.0
2013-10-04 14:45:00,68.06,68.14,68.06,68.13,37500.0,49.0877,49.1454,49.0877,49.1382,37500.0
2013-10-04 14:50:00,68.13,68.16,68.12,68.15,48300.0,49.1382,49.1599,49.131,49.1526,48300.0
2013-10-04 14:55:00,68.15,68.16,68.11,68.13,55400.0,49.1526,49.1599,49.1238,49.1382,55400.0
2013-10-04 15:00:00,68.14,68.17,68.07,68.08,63700.0,49.1454,49.1671,49.0949,49.1022,63700.0
2013-10-04 15:05:00,68.09,68.09,68.01,68.04,79200.0,49.1094,49.1094,49.0517,49.0733,79200.0
2013-10-04 15:10:00,68.03,68.09,68.03,68.08,49000.0,49.0661,49.1094,49.0661,49.1022,49000.0
2013-10-04 15:15:00,68.07,68.07,68.01,68.02,54900.0,49.0949,49.0949,49.0517,49.0589,54900.0
2013-10-04 15:20:00,68.01,68.02,67.98,68.01,120900.0,49.0517,49.0589,49.03,49.0517,120900.0
2013-10-04 15:25:00,68.0,68.06,68.0,68.05,65500.0,49.0445,49.0877,49.0445,49.0805,65500.0
2013-10-04 15:30:00,68.05,68.06,68.01,68.04,79000.0,49.0805,49.0877,49.0517,49.0733,79000.0
2013-10-04 15:35:00,68.03,68.05,68.0,68.01,47300.0,49.0661,49.0805,49.0445,49.0517,47300.0
2013-10-04 15:40:00,68.0,68.05,68.0,68.01,84900.0,49.0445,49.0805,49.0445,49.0517,84900.0
2013-10-04 15:45:00,68.01,68.08,67.99,68.07,151200.0,49.0517,49.1022,49.0372,49.0949,151200.0
2013-10-04 15:50:00,68.07,68.1,68.01,68.03,199100.0,49.0949,49.1166,49.0517,49.0661,199100.0
2013-10-04 15:55:00,68.02,68.06,67.98,68.01,429000.0,49.0589,49.0877,49.03,49.0517,429000.0
2013-10-07 09:30:00,66.33,66.78,66.3,66.69,817700.0,47.84,48.1645,47.8183,48.0996,817700.0
2013-10-07 09:35:00,66.68,66.79,66.64,66.64,410700.0,48.0924,48.1717,48.0636,48.0636,410700.0
2013-10-07 09:40:00,66.64,67.18,66.5,67.18,692500.0,48.0636,48.453,47.9626,48.453,692500.0
2013-10-07 09:45:00,67.16,67.16,67.0,67.11,240400.0,48.4386,48.4386,48.3232,48.4025,240400.0
2013-10-07 09:50:00,67.11,67.15,67.05,67.05,238000.0,48.4025,48.4314,48.3593,48.3593,238000.0
2013-10-07 09:55:00,67.05,67.07,66.94,66.98,204500.0,48.3593,48.3737,48.2799,48.3088,204500.0
2013-10-07 10:00:00,66.98,67.07,66.92,67.07,140800.0,48.3088,48.3737,48.2655,48.3737,140800.0
2013-10-07 10:05:00,67.08,67.37,67.04,67.36,262300.0,48.3809,48.5901,48.3521,48.5829,262300.0
2013-10-07 10:10:00,67.36,67.42,67.24,67.26,243900.0,48.5829,48.6261,48.4963,48.5107,243900.0
2013-10-07 10:15:00,67.26,67.32,67.16,67.16,296600.0,48.5107,48.554,48.4386,48.4386,296600.0
2013-10-07 10:20:00,67.16,67.27,67.15,67.2,176900.0,48.4386,48.5179,48.4314,48.4675,176900.0
2013-10-07 10:25:00,67.2,67.2,67.12,67.12,83300.0,48.4675,48.4675,48.4098,48.4098,83300.0
2013-10-07 10:30:00,67.11,67.21,67.11,67.17,221300.0,48.4025,48.4747,48.4025,48.4458,221300.0
2013-10-07 10:35:00,67.18,67.19,67.04,67.12,123900.0,48.453,48.4602,48.3521,48.4098,123900.0
2013-10-07 10:40:00,67.13,67.25,67.12,67.18,83700.0,48.417,48.5035,48.4098,48.453,83700.0
2013-10-07 10:45:00,67.18,67.23,67.14,67.15,56300.0,48.453,48.4891,48.4242,48.4314,56300.0
2013-10-07 10:50:00,67.16,67.26,67.16,67.25,64200.0,48.4386,48.5107,48.4386,48.5035,64200.0
2013-10-07 10:55:00,67.26,67.28,67.15,67.19,85200.0,48.5107,48.5252,48.4314,48.4602,85200.0
2013-10-07 11:00:00,67.2,67.21,67.02,67.07,184100.0,48.4675,48.4747,48.3376,48.3737,184100.0
2013-10-07 11:05:00,67.07,67.14,67.05,67.13,80400.0,48.3737,48.4242,48.3593,48.417,80400.0
2013-10-07 11:10:00,67.13,67.27,67.13,67.15,61200.0,48.417,48.5179,48.417,48.4314,61200.0
2013-10-07 11:15:00,67.15,67.17,67.1,67.1,58600.0,48.4314,48.4458,48.3953,48.3953,58600.0
2013-10-07 11:20:00,67.09,67.2,67.09,67.18,46400.0,48.3881,48.4675,48.3881,48.453,46400.0
2013-10-07 11:25:00,67.18,67.2,67.15,67.16,34200.0,48.453,48.4675,48.4314,48.4386,34200.0
2013-10-07 11:30:00,67.15,67.22,67.14,67.22,96200.0,48.4314,48.4819,48.4242,48.4819,96200.0
2013-10-07 11:35:00,67.22,67.27,67.14,67.19,67300.0,48.4819,48.5179,48.4242,48.4602,67300.0
2013-10-07 11:40:00,67.19,67.21,67.14,67.2,58300.0,48.4602,48.4747,48.4242,48.4675,58300.0
2013-10-07 11:45:00,67.2,67.26,67.18,67.18,58800.0,48.4675,48.5107,48.453,48.453,58800.0
2013-10-07 11:50:00,67.19,67.23,67.15,67.15,53100.0,48.4602,48.4891,48.4314,48.4314,53100.0
2013-10-07 11:55:00,67.15,67.2,67.13,67.14,45100.0,48.4314,48.4675,48.417,48.4242,45100.0
2013-10-07 12:00:00,67.15,67.16,67.13,67.16,45500.0,48.4314,48.4386,48.417,48.4386,45500.0
2013-10-07 12:05:00,67.15,67.19,67.12,67.13,54800.0,48.4314,48.4602,48.4098,48.417,54800.0
2013-10-07 12:10:00,67.13,67.18,67.12,67.15,34500.0,48.417,48.453,48.4098,48.4314,34500.0
2013-10-07 12:15:00,67.16,67.24,67.15,67.22,56700.0,48.4386,48.4963,48.4314,48.4819,56700.0
2013-10-07 12:20:00,67.21,67.22,67.16,67.2,31300.0,48.4747,48.4819,48.4386,48.4675,31300.0
2013-10-07 12:25:00,67.19,67.2,67.13,67.15,65400.0,48.4602,48.4675,48.417,48.4314,65400.0
2013-10-07 12:30:00,67.14,67.26,67.09,67.25,111900.0,48.4242,48.5107,48.3881,48.5035,111900.0
2013-10-07 12:35:00,67.25,67.26,67.14,67.15,49200.0,48.5035,48.5107,48.4242,48.4314,49200.0
2013-10-07 12:40:00,67.14,67.25,67.13,67.24,54600.0,48.4242,48.5035,48.417,48.4963,54600.0
2013-10-07 12:45:00,67.24,67.25,67.22,67.23,25100.0,48.4963,48.5035,48.4819,48.4891,25100.0
2013-10-07 12:50:00,67.23,67.28,67.23,67.26,39500.0,48.4891,48.5252,48.4891,48.5107,39500.0
2013-10-07 12:55:00,67.25,67.3,67.17,67.19,61800.0,48.5035,48.5396,48.4458,48.4602,61800.0
2013-10-07 13:00:00,67.18,67.27,67.18,67.2,60500.0,48.453,48.5179,48.453,48.4675,60500.0
2013-10-07 13:05:00,67.2,67.26,67.17,67.25,38300.0,48.4675,48.5107,48.4458,48.5035,38300.0
2013-10-07 13:10:00,67.25,67.35,67.25,67.32,52800.0,48.5035,48.5756,48.5035,48.554,52800.0
2013-10-07 13:15:00,67.31,67.39,67.31,67.34,45700.0,48.5468,48.6045,48.5468,48.5684,45700.0
2013-10-07 13:20:00,67.33,67.35,67.3,67.31,19900.0,48.5612,48.5756,48.5396,48.5468,19900.0
2013-10-07 13:25:00,67.31,67.35,67.31,67.35,31300.0,48.5468,48.5756,48.5468,48.5756,31300.0
2013-10-07 13:30:00,67.35,67.45,67.35,67.42,68100.0,48.5756,48.6478,48.5756,48.6261,68100.0
2013-10-07 13:35:00,67.42,67.43,67.3,67.32,30500.0,48.6261,48.6333,48.5396,48.554,30500.0
2013-10-07 13:40:00,67.33,67.33,67.25,67.31,44300.0,48.5612,48.5612,48.5035,48.5468,44300.0
2013-10-07 13:45:00,67.32,67.44,67.3,67.42,80200.0,48.554,48.6406,48.5396,48.6261,80200.0
2013-10-07 13:50:00,67.42,67.45,67.38,67.41,41900.0,48.6261,48.6478,48.5973,48.6189,41900.0
2013-10-07 13:55:00,67.41,67.6,67.4,67.6,111400.0,48.6189,48.756,48.6117,48.756,111400.0
2013-10-07 14:00:00,67.59,67.65,67.51,67.52,101100.0,48.7487,48.792,48.691,48.6983,101100.0
2013-10-07 14:05:00,67.53,67.54,67.44,67.48,66500.0,48.7055,48.7127,48.6406,48.6694,66500.0
2013-10-07 14:10:00,67.48,67.54,67.47,67.5,83800.0,48.6694,48.7127,48.6622,48.6838,83800.0
2013-10-07 14:15:00,67.51,67.59,67.49,67.56,82600.0,48.691,48.7487,48.6766,48.7271,82600.0
2013-10-07 14:20:00,67.57,67.63,67.55,67.57,138100.0,48.7343,48.7776,48.7199,48.7343,138100.0
2013-10-07 14:25:00,67.58,67.64,67.53,67.63,66500.0,48.7415,48.7848,48.7055,48.7776,66500.0
2013-10-07 14:30:00,67.62,67.62,67.53,67.57,61600.0,48.7704,48.7704,48.7055,48.7343,61600.0
2013-10-07 14:35:00,67.57,67.64,67.54,67.54,51400.0,48.7343,48.7848,48.7127,48.7127,51400.0
2013-10-07 14:40:00,67.55,67.55,67.49,67.5,84400.0,48.7199,48.7199,48.6766,48.6838,84400.0
2013-10-07 14:45:00,67.5,67.59,67.5,67.57,70000.0,48.6838,48.7487,48.6838,48.7343,70000.0
2013-10-07 14:50:00,67.57,67.57,67.48,67.5,93400.0,48.7343,48.7343,48.6694,48.6838,93400.0
2013-10-07 14:55:00,67.5,67.57,67.5,67.56,67400.0,48.6838,48.7343,48.6838,48.7271,67400.0
2013-10-07 15:00:00,67.56,67.61,67.5,67.55,77800.0,48.7271,48.7632,48.6838,48.7199,77800.0
2013-10-07 15:05:00,67.54,67.55,67.43,67.46,61700.0,48.7127,48.7199,48.6333,48.655,61700.0
2013-10-07 15:10:00,67.47,67.49,67.41,67.41,46300.0,48.6622,48.6766,48.6189,48.6189,46300.0
2013-10-07 15:15:00,67.41,67.48,67.4,67.46,62100.0,48.6189,48.6694,48.6117,48.655,62100.0
2013-10-07 15:20:00,67.46,67.47,67.35,67.39,142400.0,48.655,48.6622,48.5756,48.6045,142400.0
2013-10-07 15:25:00,67.39,67.43,67.38,67.43,90800.0,48.6045,48.6333,48.5973,48.6333,90800.0
2013-10-07 15:30:00,67.43,67.45,67.42,67.44,72900.0,48.6333,48.6478,48.6261,48.6406,72900.0
2013-10-07 15:35:00,67.44,67.44,67.38,67.42,355000.0,48.6406,48.6406,48.5973,48.6261,355000.0
2013-10-07 15:40:00,67.41,67.43,67.38,67.42,186700.0,48.6189,48.6333,48.5973,48.6261,186700.0
2013-10-07 15:45:00,67.42,67.42,67.22,67.22,313800.0,48.6261,48.6261,48.4819,48.4819,313800.0
2013-10-07 15:50:00,67.22,67.26,67.18,67.21,322300.0,48.4819,48.5107,48.453,48.4747,322300.0
2013-10-07 15:55:00,67.21,67.31,67.19,67.2,527700.0,48.4747,48.5468,48.4602,48.4675,527700.0
2013-10-08 09:30:00,67.18,67.23,66.87,66.98,263000.0,48.453,48.4891,48.2294,48.3088,263000.0
2013-10-08 09:35:00,66.98,67.02,66.77,66.78,113100.0,48.3088,48.3376,48.1573,48.1645,113100.0
2013-10-08 09:40:00,66.78,67.07,66.74,67.07,129300.0,48.1645,48.3737,48.1357,48.3737,129300.0
2013-10-08 09:45:00,67.07,67.07,66.79,66.81,86400.0,48.3737,48.3737,48.1717,48.1862,86400.0
2013-10-08 09:50:00,66.8,66.98,66.73,66.98,122400.0,48.179,48.3088,48.1285,48.3088,122400.0
2013-10-08 09:55:00,66.98,67.04,66.8,66.92,115500.0,48.3088,48.3521,48.179,48.2655,115500.0
2013-10-08 10:00:00,66.92,66.93,66.72,66.86,119300.0,48.2655,48.2727,48.1213,48.2222,119300.0
2013-10-08 10:05:00,66.86,66.87,66.7,66.71,76400.0,48.2222,48.2294,48.1068,48.114,76400.0
2013-10-08 10:10:00,66.7,66.97,66.69,66.89,93400.0,48.1068,48.3016,48.0996,48.2439,93400.0
2013-10-08 10:15:00,66.92,67.02,66.82,66.97,86900.0,48.2655,48.3376,48.1934,48.3016,86900.0
2013-10-08 10:20:00,66.98,66.98,66.87,66.96,55400.0,48.3088,48.3088,48.2294,48.2944,55400.0
2013-10-08 10:25:00,66.96,67.03,66.91,66.98,88600.0,48.2944,48.3448,48.2583,48.3088,88600.0
2013-10-08 10:30:00,66.98,66.99,66.89,66.96,53200.0,48.3088,48.316,48.2439,48.2944,53200.0
2013-10-08 10:35:00,66.95,66.95,66.8,66.81,55700.0,48.2871,48.2871,48.179,48.1862,55700.0
2013-10-08 10:40:00,66.81,66.82,66.7,66.78,108800.0,48.1862,48.1934,48.1068,48.1645,108800.0
2013-10-08 10:45:00,66.78,66.8,66.6,66.61,98800.0,48.1645,48.179,48.0347,48.0419,98800.0
2013-10-08 10:50:00,66.6,66.61,66.5,66.57,116500.0,48.0347,48.0419,47.9626,48.0131,116500.0
2013-10-08 10:55:00,66.58,66.65,66.53,66.59,73900.0,48.0203,48.0708,47.9842,48.0275,73900.0
2013-10-08 11:00:00,66.57,66.61,66.45,66.49,78500.0,48.0131,48.0419,47.9265,47.9554,78500.0
2013-10-08 11:05:00,66.48,66.68,66.48,66.68,130000.0,47.9482,48.0924,47.9482,48.0924,130000.0
2013-10-08 11:10:00,66.68,66.69,66.59,66.69,107400.0,48.0924,48.0996,48.0275,48.0996,107400.0
2013-10-08 11:15:00,66.7,66.73,66.6,66.61,72000.0,48.1068,48.1285,48.0347,48.0419,72000.0
2013-10-08 11:20:00,66.61,66.63,66.53,66.57,98000.0,48.0419,48.0564,47.9842,48.0131,98000.0
2013-10-08 11:25:00,66.58,66.6,66.46,66.5,61500.0,48.0203,48.0347,47.9337,47.9626,61500.0
2013-10-08 11:30:00,66.49,66.5,66.35,66.36,102100.0,47.9554,47.9626,47.8544,47.8616,102100.0
2013-10-08 11:35:00,66.36,66.41,66.32,66.34,73500.0,47.8616,47.8977,47.8328,47.8472,73500.0
2013-10-08 11:40:00,66.35,66.42,66.29,66.34,100500.0,47.8544,47.9049,47.8111,47.8472,100500.0
2013-10-08 11:45:00,66.35,66.39,66.27,66.31,97000.0,47.8544,47.8833,47.7967,47.8256,97000.0
2013-10-08 11:50:00,66.31,66.43,66.31,66.4,82600.0,47.8256,47.9121,47.8256,47.8905,82600.0
2013-10-08 11:55:00,66.39,66.49,66.39,66.49,66600.0,47.8833,47.9554,47.8833,47.9554,66600.0
2013-10-08 12:00:00,66.5,66.58,66.4,66.55,123600.0,47.9626,48.0203,47.8905,47.9987,123600.0
2013-10-08 12:05:00,66.55,66.55,66.44,66.49,70100.0,47.9987,47.9987,47.9193,47.9554,70100.0
2013-10-08 12:10:00,66.49,66.55,66.44,66.55,88400.0,47.9554,47.9987,47.9193,47.9987,88400.0
2013-10-08 12:15:00,66.56,66.57,66.49,66.49,60600.0,48.0059,48.0131,47.9554,47.9554,60600.0
2013-10-08 12:20:00,66.49,66.52,66.45,66.47,59200.0,47.9554,47.977,47.9265,47.941,59200.0
2013-10-08 12:25:00,66.46,66.51,66.44,66.46,114600.0,47.9337,47.9698,47.9193,47.9337,114600.0
2013-10-08 12:30:00,66.46,66.5,66.43,66.46,122600.0,47.9337,47.9626,47.9121,47.9337,122600.0
2013-10-08 12:35:00,66.46,66.57,66.45,66.51,91000.0,47.9337,48.0131,47.9265,47.9698,91000.0
2013-10-08 12:40:00,66.51,66.62,66.49,66.59,48000.0,47.9698,48.0491,47.9554,48.0275,48000.0
2013-10-08 12:45:00,66.58,66.68,66.58,66.64,150100.0,48.0203,48.0924,48.0203,48.0636,150100.0
2013-10-08 12:50:00,66.65,66.69,66.55,66.55,74100.0,48.0708,48.0996,47.9987,47.9987,74100.0
2013-10-08 12:55:00,66.55,66.6,66.51,66.6,41500.0,47.9987,48.0347,47.9698,48.0347,41500.0
2013-10-08 13:00:00,66.6,66.64,66.57,66.59,92900.0,48.0347,48.0636,48.0131,48.0275,92900.0
2013-10-08 13:05:00,66.59,66.65,66.56,66.6,86400.0,48.0275,48.0708,48.0059,48.0347,86400.0
2013-10-08 13:10:00,66.59,66.65,66.57,66.61,49900.0,48.0275,48.0708,48.0131,48.0419,49900.0
2013-10-08 13:15:00,66.62,66.63,66.49,66.5,121200.0,48.0491,48.0564,47.9554,47.9626,121200.0
2013-10-08 13:20:00,66.51,66.69,66.5,66.68,52700.0,47.9698,48.0996,47.9626,48.0924,52700.0
2013-10-08 13:25:00,66.68,66.77,66.68,66.77,116700.0,48.0924,48.1573,48.0924,48.1573,116700.0
2013-10-08 13:30:00,66.77,66.8,66.71,66.72,81300.0,48.1573,48.179,48.114,48.1213,81300.0
2013-10-08 13:35:00,66.72,66.72,66.62,66.64,44000.0,48.1213,48.1213,48.0491,48.0636,44000.0
2013-10-08 13:40:00,66.64,66.69,66.59,66.63,50000.0,48.0636,48.0996,48.0275,48.0564,50000.0
2013-10-08 13:45:00,66.63,66.65,66.54,66.56,44300.0,48.0564,48.0708,47.9914,48.0059,44300.0
2013-10-08 13:50:00,66.57,66.62,66.56,66.58,56200.0,48.0131,48.0491,48.0059,48.0203,56200.0
2013-10-08 13:55:00,66.58,66.68,66.55,66.59,33600.0,48.0203,48.0924,47.9987,48.0275,33600.0
2013-10-08 14:00:00,66.58,66.59,66.48,66.5,54800.0,48.0203,48.0275,47.9482,47.9626,54800.0
2013-10-08 14:05:00,66.51,66.53,66.41,66.43,59100.0,47.9698,47.9842,47.8977,47.9121,59100.0
2013-10-08 14:10:00,66.43,66.53,66.43,66.48,39800.0,47.9121,47.9842,47.9121,47.9482,39800.0
2013-10-08 14:15:00,66.48,66.48,66.33,66.35,96900.0,47.9482,47.9482,47.84,47.8544,96900.0
2013-10-08 14:20:00,66.35,66.49,66.31,66.48,69800.0,47.8544,47.9554,47.8256,47.9482,69800.0
2013-10-08 14:25:00,66.48,66.53,66.43,66.5,81400.0,47.9482,47.9842,47.9121,47.9626,81400.0
2013-10-08 14:30:00,66.5,66.55,66.42,66.45,66900.0,47.9626,47.9987,47.9049,47.9265,66900.0
2013-10-08 14:35:00,66.46,66.46,66.36,66.44,62300.0,47.9337,47.9337,47.8616,47.9193,62300.0
2013-10-08 14:40:00,66.43,66.46,66.39,66.43,48800.0,47.9121,47.9337,47.8833,47.9121,48800.0
2013-10-08 14:45:00,66.43,66.44,66.35,66.38,57900.0,47.9121,47.9193,47.8544,47.876,57900.0
2013-10-08 14:50:00,66.38,66.38,66.33,66.38,69500.0,47.876,47.876,47.84,47.876,69500.0
2013-10-08 14:55:00,66.37,66.43,66.31,66.4,82600.0,47.8688,47.9121,47.8256,47.8905,82600.0
2013-10-08 15:00:00,66.4,66.44,66.36,66.39,72000.0,47.8905,47.9193,47.8616,47.8833,72000.0
2013-10-08 15:05:00,66.39,66.45,66.33,66.34,88400.0,47.8833,47.9265,47.84,47.8472,88400.0
2013-10-08 15:10:00,66.34,66.39,66.3,66.32,92200.0,47.8472,47.8833,47.8183,47.8328,92200.0
2013-10-08 15:15:00,66.31,66.41,66.3,66.38,86700.0,47.8256,47.8977,47.8183,47.876,86700.0
2013-10-08 15:20:00,66.38,66.5,66.38,66.49,83200.0,47.876,47.9626,47.876,47.9554,83200.0
2013-10-08 15:25:00,66.49,66.59,66.48,66.52,91800.0,47.9554,48.0275,47.9482,47.977,91800.0
2013-10-08 15:30:00,66.51,66.57,66.42,66.44,120500.0,47.9698,48.0131,47.9049,47.9193,120500.0
2013-10-08 15:35:00,66.45,66.5,66.42,66.49,170800.0,47.9265,47.9626,47.9049,47.9554,170800.0
2013-10-08 15:40:00,66.49,66.5,66.43,66.45,139200.0,47.9554,47.9626,47.9121,47.9265,139200.0
2013-10-08 15:45:00,66.45,66.47,66.36,66.41,147000.0,47.9265,47.941,47.8616,47.8977,147000.0
2013-10-08 15:50:00,66.4,66.46,66.34,66.38,197600.0,47.8905,47.9337,47.8472,47.876,197600.0
2013-10-08 15:55:00,66.37,66.43,66.26,66.34,430100.0,47.8688,47.9121,47.7895,47.8472,430100.0
2013-10-09 09:30:00,66.49,66.56,66.28,66.29,227800.0,47.9554,48.0059,47.8039,47.8111,227800.0
2013-10-09 09:35:00,66.29,66.31,66.13,66.17,152600.0,47.8111,47.8256,47.6957,47.7246,152600.0
2013-10-09 09:40:00,66.18,66.28,65.95,66.23,265300.0,47.7318,47.8039,47.5659,47.7679,265300.0
2013-10-09 09:45:00,66.23,66.28,66.13,66.2,134300.0,47.7679,47.8039,47.6957,47.7462,134300.0
2013-10-09 09:50:00,66.18,66.37,66.17,66.36,114700.0,47.7318,47.8688,47.7246,47.8616,114700.0
2013-10-09 09:55:00,66.35,66.45,66.3,66.34,149300.0,47.8544,47.9265,47.8183,47.8472,149300.0
2013-10-09 10:00:00,66.35,66.37,66.17,66.26,167100.0,47.8544,47.8688,47.7246,47.7895,167100.0
2013-10-09 10:05:00,66.26,66.32,66.16,66.2,130100.0,47.7895,47.8328,47.7174,47.7462,130100.0
2013-10-09 10:10:00,66.2,66.22,66.12,66.17,173800.0,47.7462,47.7606,47.6885,47.7246,173800.0
2013-10-09 10:15:00,66.17,66.23,66.1,66.12,154600.0,47.7246,47.7679,47.6741,47.6885,154600.0
2013-10-09 10:20:00,66.12,66.33,66.08,66.3,290000.0,47.6885,47.84,47.6597,47.8183,290000.0
2013-10-09 10:25:00,66.31,66.51,66.31,66.5,135400.0,47.8256,47.9698,47.8256,47.9626,135400.0
2013-10-09 10:30:00,66.48,66.58,66.38,66.46,204800.0,47.9482,48.0203,47.876,47.9337,204800.0
2013-10-09 10:35:00,66.45,66.45,66.18,66.2,77300.0,47.9265,47.9265,47.7318,47.7462,77300.0
2013-10-09 10:40:00,66.2,66.2,66.06,66.07,144600.0,47.7462,47.7462,47.6452,47.6525,144600.0
2013-10-09 10:45:00,66.07,66.07,65.91,65.96,185500.0,47.6525,47.6525,47.5371,47.5731,185500.0
2013-10-09 10:50:00,65.95,65.99,65.84,65.9,166200.0,47.5659,47.5948,47.4866,47.5298,166200.0
2013-10-09 10:55:00,65.91,65.92,65.78,65.79,132200.0,47.5371,47.5443,47.4433,47.4505,132200.0
2013-10-09 11:00:00,65.79,65.87,65.78,65.83,106000.0,47.4505,47.5082,47.4433,47.4794,106000.0
2013-10-09 11:05:00,65.83,65.85,65.71,65.72,140900.0,47.4794,47.4938,47.3928,47.4,140900.0
2013-10-09 11:10:00,65.71,65.77,65.67,65.68,132800.0,47.3928,47.4361,47.364,47.3712,132800.0
2013-10-09 11:15:00,65.67,65.67,65.6,65.61,149600.0,47.364,47.364,47.3135,47.3207,149600.0
2013-10-09 11:20:00,65.61,65.63,65.52,65.55,173900.0,47.3207,47.3351,47.2558,47.2774,173900.0
2013-10-09 11:25:00,65.55,65.67,65.54,65.65,166600.0,47.2774,47.364,47.2702,47.3495,166600.0
2013-10-09 11:30:00,65.65,65.7,65.61,65.65,146200.0,47.3495,47.3856,47.3207,47.3495,146200.0
2013-10-09 11:35:00,65.66,65.7,65.6,65.61,112100.0,47.3567,47.3856,47.3135,47.3207,112100.0
2013-10-09 11:40:00,65.61,65.62,65.53,65.61,89100.0,47.3207,47.3279,47.263,47.3207,89100.0
2013-10-09 11:45:00,65.61,65.77,65.6,65.77,79500.0,47.3207,47.4361,47.3135,47.4361,79500.0
2013-10-09 11:50:00,65.78,65.78,65.59,65.59,109500.0,47.4433,47.4433,47.3063,47.3063,109500.0
2013-10-09 11:55:00,65.59,65.67,65.57,65.63,68500.0,47.3063,47.364,47.2918,47.3351,68500.0
2013-10-09 12:00:00,65.63,65.69,65.62,65.65,88500.0,47.3351,47.3784,47.3279,47.3495,88500.0
2013-10-09 12:05:00,65.64,65.7,65.6,65.69,54500.0,47.3423,47.3856,47.3135,47.3784,54500.0
2013-10-09 12:10:00,65.7,65.83,65.69,65.76,59400.0,47.3856,47.4794,47.3784,47.4289,59400.0
2013-10-09 12:15:00,65.76,65.81,65.73,65.76,88100.0,47.4289,47.4649,47.4072,47.4289,88100.0
2013-10-09 12:20:00,65.74,65.74,65.61,65.63,63300.0,47.4144,47.4144,47.3207,47.3351,63300.0
2013-10-09 12:25:00,65.63,65.74,65.62,65.63,69400.0,47.3351,47.4144,47.3279,47.3351,69400.0
2013-10-09 12:30:00,65.64,65.67,65.62,65.63,59300.0,47.3423,47.364,47.3279,47.3351,59300.0
2013-10-09 12:35:00,65.64,65.69,65.61,65.65,75800.0,47.3423,47.3784,47.3207,47.3495,75800.0
2013-10-09 12:40:00,65.66,65.67,65.59,65.65,83100.0,47.3567,47.364,47.3063,47.3495,83100.0
2013-10-09 12:45:00,65.65,65.71,65.56,65.6,88600.0,47.3495,47.3928,47.2846,47.3135,88600.0
2013-10-09 12:50:00,65.6,65.63,65.53,65.55,55000.0,47.3135,47.3351,47.263,47.2774,55000.0
2013-10-09 12:55:00,65.54,65.56,65.47,65.5,138100.0,47.2702,47.2846,47.2197,47.2413,138100.0
2013-10-09 13:00:00,65.49,65.6,65.49,65.55,83200.0,47.2341,47.3135,47.2341,47.2774,83200.0
2013-10-09 13:05:00,65.55,65.57,65.52,65.56,56700.0,47.2774,47.2918,47.2558,47.2846,56700.0
2013-10-09 13:10:00,65.56,65.61,65.52,65.6,72000.0,47.2846,47.3207,47.2558,47.3135,72000.0
2013-10-09 13:15:00,65.61,65.79,65.6,65.79,106600.0,47.3207,47.4505,47.3135,47.4505,106600.0
2013-10-09 13:20:00,65.79,65.9,65.76,65.87,95100.0,47.4505,47.5298,47.4289,47.5082,95100.0
2013-10-09 13:25:00,65.86,65.95,65.84,65.92,81800.0,47.501,47.5659,47.4866,47.5443,81800.0
2013-10-09 13:30:00,65.92,65.99,65.9,65.91,51800.0,47.5443,47.5948,47.5298,47.5371,51800.0
2013-10-09 13:35:00,65.89,65.94,65.85,65.88,50600.0,47.5226,47.5587,47.4938,47.5154,50600.0
2013-10-09 13:40:00,65.88,65.98,65.88,65.94,67100.0,47.5154,47.5875,47.5154,47.5587,67100.0
2013-10-09 13:45:00,65.94,66.0,65.91,65.92,48000.0,47.5587,47.602,47.5371,47.5443,48000.0
2013-10-09 13:50:00,65.93,66.04,65.92,66.02,48800.0,47.5515,47.6308,47.5443,47.6164,48800.0
2013-10-09 13:55:00,66.02,66.02,65.94,65.98,36300.0,47.6164,47.6164,47.5587,47.5875,36300.0
2013-10-09 14:00:00,65.98,66.04,65.87,66.0,79800.0,47.5875,47.6308,47.5082,47.602,79800.0
2013-10-09 14:05:00,65.99,66.03,65.93,65.95,65200.0,47.5948,47.6236,47.5515,47.5659,65200.0
2013-10-09 14:10:00,65.96,66.0,65.86,65.92,55700.0,47.5731,47.602,47.501,47.5443,55700.0
2013-10-09 14:15:00,65.92,65.99,65.87,65.88,93600.0,47.5443,47.5948,47.5082,47.5154,93600.0
2013-10-09 14:20:00,65.87,65.99,65.82,65.9,94000.0,47.5082,47.5948,47.4721,47.5298,94000.0
2013-10-09 14:25:00,65.91,65.96,65.82,65.96,70200.0,47.5371,47.5731,47.4721,47.5731,70200.0
2013-10-09 14:30:00,65.96,66.01,65.92,65.98,124100.0,47.5731,47.6092,47.5443,47.5875,124100.0
2013-10-09 14:35:00,65.98,66.0,65.89,65.93,52200.0,47.5875,47.602,47.5226,47.5515,52200.0
2013-10-09 14:40:00,65.92,65.92,65.84,65.87,93800.0,47.5443,47.5443,47.4866,47.5082,93800.0
2013-10-09 14:45:00,65.87,65.89,65.79,65.82,92400.0,47.5082,47.5226,47.4505,47.4721,92400.0
2013-10-09 14:50:00,65.81,65.84,65.77,65.8,67100.0,47.4649,47.4866,47.4361,47.4577,67100.0
2013-10-09 14:55:00,65.8,65.87,65.79,65.84,90200.0,47.4577,47.5082,47.4505,47.4866,90200.0
2013-10-09 15:00:00,65.84,65.88,65.8,65.84,74600.0,47.4866,47.5154,47.4577,47.4866,74600.0
2013-10-09 15:05:00,65.84,65.85,65.76,65.84,75800.0,47.4866,47.4938,47.4289,47.4866,75800.0
2013-10-09 15:10:00,65.83,65.86,65.79,65.79,65800.0,47.4794,47.501,47.4505,47.4505,65800.0
2013-10-09 15:15:00,65.79,65.81,65.75,65.79,94500.0,47.4505,47.4649,47.4217,47.4505,94500.0
2013-10-09 15:20:00,65.78,65.8,65.72,65.77,96500.0,47.4433,47.4577,47.4,47.4361,96500.0
2013-10-09 15:25:00,65.77,65.8,65.72,65.77,126800.0,47.4361,47.4577,47.4,47.4361,126800.0
2013-10-09 15:30:00,65.77,65.83,65.75,65.8,152100.0,47.4361,47.4794,47.4217,47.4577,152100.0
2013-10-09 15:35:00,65.81,65.81,65.7,65.75,174400.0,47.4649,47.4649,47.3856,47.4217,174400.0
2013-10-09 15:40:00,65.75,65.76,65.69,65.72,201600.0,47.4217,47.4289,47.3784,47.4,201600.0
2013-10-09 15:45:00,65.73,65.73,65.64,65.7,344800.0,47.4072,47.4072,47.3423,47.3856,344800.0
2013-10-09 15:50:00,65.69,65.81,65.66,65.8,530600.0,47.3784,47.4649,47.3567,47.4577,530600.0
2013-10-09 15:55:00,65.8,65.83,65.66,65.73,480700.0,47.4577,47.4794,47.3567,47.4072,480700.0
2013-10-10 09:30:00,66.32,66.34,66.0,66.2,230800.0,47.8328,47.8472,47.602,47.7462,230800.0
2013-10-10 09:35:00,66.22,66.31,66.11,66.12,167400.0,47.7606,47.8256,47.6813,47.6885,167400.0
2013-10-10 09:40:00,66.14,66.39,66.07,66.36,109100.0,47.7029,47.8833,47.6525,47.8616,109100.0
2013-10-10 09:45:00,66.37,66.49,66.28,66.46,107000.0,47.8688,47.9554,47.8039,47.9337,107000.0
2013-10-10 09:50:00,66.47,66.6,66.4,66.43,154500.0,47.941,48.0347,47.8905,47.9121,154500.0
2013-10-10 09:55:00,66.44,66.62,66.43,66.59,151200.0,47.9193,48.0491,47.9121,48.0275,151200.0
2013-10-10 10:00:00,66.6,66.75,66.53,66.68,215000.0,48.0347,48.1429,47.9842,48.0924,215000.0
2013-10-10 10:05:00,66.69,66.7,66.52,66.52,156200.0,48.0996,48.1068,47.977,47.977,156200.0
2013-10-10 10:10:00,66.53,66.7,66.53,66.69,131600.0,47.9842,48.1068,47.9842,48.0996,131600.0
2013-10-10 10:15:00,66.69,66.78,66.63,66.76,187800.0,48.0996,48.1645,48.0564,48.1501,187800.0
2013-10-10 10:20:00,66.75,66.76,66.65,66.72,103100.0,48.1429,48.1501,48.0708,48.1213,103100.0
2013-10-10 10:25:00,66.72,66.91,66.68,66.9,138500.0,48.1213,48.2583,48.0924,48.2511,138500.0
2013-10-10 10:30:00,66.9,66.91,66.8,66.87,84000.0,48.2511,48.2583,48.179,48.2294,84000.0
2013-10-10 10:35:00,66.87,66.93,66.85,66.85,77500.0,48.2294,48.2727,48.215,48.215,77500.0
2013-10-10 10:40:00,66.86,66.91,66.83,66.84,47700.0,48.2222,48.2583,48.2006,48.2078,47700.0
2013-10-10 10:45:00,66.84,66.95,66.8,66.88,130500.0,48.2078,48.2871,48.179,48.2367,130500.0
2013-10-10 10:50:00,66.88,66.91,66.73,66.77,86200.0,48.2367,48.2583,48.1285,48.1573,86200.0
2013-10-10 10:55:00,66.76,66.85,66.75,66.85,98200.0,48.1501,48.215,48.1429,48.215,98200.0
2013-10-10 11:00:00,66.85,66.87,66.73,66.77,88400.0,48.215,48.2294,48.1285,48.1573,88400.0
2013-10-10 11:05:00,66.77,66.8,66.63,66.66,88400.0,48.1573,48.179,48.0564,48.078,88400.0
2013-10-10 11:10:00,66.66,66.69,66.63,66.63,94600.0,48.078,48.0996,48.0564,48.0564,94600.0
2013-10-10 11:15:00,66.63,66.66,66.58,66.63,70700.0,48.0564,48.078,48.0203,48.0564,70700.0
2013-10-10 11:20:00,66.63,66.69,66.59,66.6,96000.0,48.0564,48.0996,48.0275,48.0347,96000.0
2013-10-10 11:25:00,66.59,66.68,66.57,66.62,77700.0,48.0275,48.0924,48.0131,48.0491,77700.0
2013-10-10 11:30:00,66.62,66.73,66.54,66.68,129300.0,48.0491,48.1285,47.9914,48.0924,129300.0
2013-10-10 11:35:00,66.68,66.74,66.63,66.71,63300.0,48.0924,48.1357,48.0564,48.114,63300.0
2013-10-10 11:40:00,66.71,66.73,66.66,66.72,52500.0,48.114,48.1285,48.078,48.1213,52500.0
2013-10-10 11:45:00,66.72,66.76,66.69,66.73,79600.0,48.1213,48.1501,48.0996,48.1285,79600.0
2013-10-10 11:50:00,66.74,66.8,66.71,66.78,53100.0,48.1357,48.179,48.114,48.1645,53100.0
2013-10-10 11:55:00,66.78,66.85,66.74,66.76,47500.0,48.1645,48.215,48.1357,48.1501,47500.0
2013-10-10 12:00:00,66.77,66.79,66.71,66.72,41800.0,48.1573,48.1717,48.114,48.1213,41800.0
2013-10-10 12:05:00,66.72,66.75,66.68,66.69,35100.0,48.1213,48.1429,48.0924,48.0996,35100.0
2013-10-10 12:10:00,66.7,66.76,66.69,66.74,48200.0,48.1068,48.1501,48.0996,48.1357,48200.0
2013-10-10 12:15:00,66.74,66.8,66.7,66.7,37600.0,48.1357,48.179,48.1068,48.1068,37600.0
2013-10-10 12:20:00,66.7,66.7,66.64,66.65,42500.0,48.1068,48.1068,48.0636,48.0708,42500.0
2013-10-10 12:25:00,66.64,66.7,66.62,66.7,59700.0,48.0636,48.1068,48.0491,48.1068,59700.0
2013-10-10 12:30:00,66.69,66.82,66.68,66.81,52600.0,48.0996,48.1934,48.0924,48.1862,52600.0
2013-10-10 12:35:00,66.81,66.84,66.78,66.82,69300.0,48.1862,48.2078,48.1645,48.1934,69300.0
2013-10-10 12:40:00,66.82,66.82,66.74,66.79,39300.0,48.1934,48.1934,48.1357,48.1717,39300.0
2013-10-10 12:45:00,66.78,66.85,66.76,66.78,72700.0,48.1645,48.215,48.1501,48.1645,72700.0
2013-10-10 12:50:00,66.78,66.82,66.77,66.79,81200.0,48.1645,48.1934,48.1573,48.1717,81200.0
2013-10-10 12:55:00,66.79,66.82,66.72,66.82,69400.0,48.1717,48.1934,48.1213,48.1934,69400.0
2013-10-10 13:00:00,66.81,66.83,66.72,66.72,40400.0,48.1862,48.2006,48.1213,48.1213,40400.0
2013-10-10 13:05:00,66.71,66.77,66.7,66.77,38600.0,48.114,48.1573,48.1068,48.1573,38600.0
2013-10-10 13:10:00,66.76,66.79,66.73,66.74,38100.0,48.1501,48.1717,48.1285,48.1357,38100.0
2013-10-10 13:15:00,66.75,66.75,66.62,66.65,22900.0,48.1429,48.1429,48.0491,48.0708,22900.0
2013-10-10 13:20:00,66.65,66.7,66.64,66.67,31100.0,48.0708,48.1068,48.0636,48.0852,31100.0
2013-10-10 13:25:00,66.67,66.69,66.64,66.66,27100.0,48.0852,48.0996,48.0636,48.078,27100.0
2013-10-10 13:30:00,66.67,66.75,66.61,66.69,47500.0,48.0852,48.1429,48.0419,48.0996,47500.0
2013-10-10 13:35:00,66.69,66.74,66.69,66.73,31700.0,48.0996,48.1357,48.0996,48.1285,31700.0
2013-10-10 13:40:00,66.73,66.76,66.69,66.72,30900.0,48.1285,48.1501,48.0996,48.1213,30900.0
2013-10-10 13:45:00,66.71,66.74,66.66,66.66,28900.0,48.114,48.1357,48.078,48.078,28900.0
2013-10-10 13:50:00,66.67,66.78,66.67,66.77,32000.0,48.0852,48.1645,48.0852,48.1573,32000.0
2013-10-10 13:55:00,66.77,66.79,66.73,66.74,40100.0,48.1573,48.1717,48.1285,48.1357,40100.0
2013-10-10 14:00:00,66.74,66.75,66.66,66.69,37700.0,48.1357,48.1429,48.078,48.0996,37700.0
2013-10-10 14:05:00,66.7,66.73,66.61,66.69,41900.0,48.1068,48.1285,48.0419,48.0996,41900.0
2013-10-10 14:10:00,66.68,66.72,66.65,66.72,37300.0,48.0924,48.1213,48.0708,48.1213,37300.0
2013-10-10 14:15:00,66.72,66.74,66.6,66.63,62200.0,48.1213,48.1357,48.0347,48.0564,62200.0
2013-10-10 14:20:00,66.63,66.73,66.62,66.69,69300.0,48.0564,48.1285,48.0491,48.0996,69300.0
2013-10-10 14:25:00,66.7,66.71,66.63,66.64,50900.0,48.1068,48.114,48.0564,48.0636,50900.0
2013-10-10 14:30:00,66.64,66.72,66.63,66.72,31600.0,48.0636,48.1213,48.0564,48.1213,31600.0
2013-10-10 14:35:00,66.72,66.75,66.66,66.67,61600.0,48.1213,48.1429,48.078,48.0852,61600.0
2013-10-10 14:40:00,66.67,66.75,66.67,66.73,30400.0,48.0852,48.1429,48.0852,48.1285,30400.0
2013-10-10 14:45:00,66.73,66.76,66.68,66.7,32500.0,48.1285,48.1501,48.0924,48.1068,32500.0
2013-10-10 14:50:00,66.71,66.74,66.68,66.73,33700.0,48.114,48.1357,48.0924,48.1285,33700.0
2013-10-10 14:55:00,66.73,66.74,66.67,66.7,50400.0,48.1285,48.1357,48.0852,48.1068,50400.0
2013-10-10 15:00:00,66.7,66.8,66.68,66.76,102500.0,48.1068,48.179,48.0924,48.1501,102500.0
2013-10-10 15:05:00,66.75,66.82,66.75,66.81,83600.0,48.1429,48.1934,48.1429,48.1862,83600.0
2013-10-10 15:10:00,66.82,66.93,66.81,66.89,99500.0,48.1934,48.2727,48.1862,48.2439,99500.0
2013-10-10 15:15:00,66.89,66.91,66.84,66.87,87200.0,48.2439,48.2583,48.2078,48.2294,87200.0
2013-10-10 15:20:00,66.88,66.9,66.85,66.9,58300.0,48.2367,48.2511,48.215,48.2511,58300.0
2013-10-10 15:25:00,66.9,66.97,66.89,66.92,84800.0,48.2511,48.3016,48.2439,48.2655,84800.0
2013-10-10 15:30:00,66.93,66.96,66.9,66.91,89600.0,48.2727,48.2944,48.2511,48.2583,89600.0
2013-10-10 15:35:00,66.91,66.92,66.87,66.87,118100.0,48.2583,48.2655,48.2294,48.2294,118100.0
2013-10-10 15:40:00,66.87,66.89,66.85,66.86,135700.0,48.2294,48.2439,48.215,48.2222,135700.0
2013-10-10 15:45:00,66.86,66.89,66.74,66.83,171100.0,48.2222,48.2439,48.1357,48.2006,171100.0
2013-10-10 15:50:00,66.84,66.88,66.78,66.83,182900.0,48.2078,48.2367,48.1645,48.2006,182900.0
2013-10-10 15:55:00,66.83,66.85,66.73,66.83,477700.0,48.2006,48.215,48.1285,48.2006,477700.0
2013-10-11 09:30:00,66.93,66.99,66.59,66.7,284400.0,48.2727,48.316,48.0275,48.1068,284400.0
2013-10-11 09:35:00,66.69,66.85,66.63,66.81,80000.0,48.0996,48.215,48.0564,48.1862,80000.0
2013-10-11 09:40:00,66.81,66.95,66.8,66.95,61600.0,48.1862,48.2871,48.179,48.2871,61600.0
2013-10-11 09:45:00,66.94,67.03,66.93,67.02,63100.0,48.2799,48.3448,48.2727,48.3376,63100.0
2013-10-11 09:50:00,67.03,67.09,66.92,66.96,28900.0,48.3448,48.3881,48.2655,48.2944,28900.0
2013-10-11 09:55:00,66.96,67.0,66.9,66.98,62400.0,48.2944,48.3232,48.2511,48.3088,62400.0
2013-10-11 10:00:00,67.0,67.07,66.92,67.05,65200.0,48.3232,48.3737,48.2655,48.3593,65200.0
2013-10-11 10:05:00,67.05,67.09,67.01,67.06,54500.0,48.3593,48.3881,48.3304,48.3665,54500.0
2013-10-11 10:10:00,67.05,67.08,66.99,67.05,89900.0,48.3593,48.3809,48.316,48.3593,89900.0
2013-10-11 10:15:00,67.05,67.09,66.99,67.03,55900.0,48.3593,48.3881,48.316,48.3448,55900.0
2013-10-11 10:20:00,67.03,67.1,67.0,67.08,80500.0,48.3448,48.3953,48.3232,48.3809,80500.0
2013-10-11 10:25:00,67.09,67.16,67.08,67.15,71300.0,48.3881,48.4386,48.3809,48.4314,71300.0
2013-10-11 10:30:00,67.14,67.15,67.07,67.09,39100.0,48.4242,48.4314,48.3737,48.3881,39100.0
2013-10-11 10:35:00,67.08,67.12,67.08,67.11,49800.0,48.3809,48.4098,48.3809,48.4025,49800.0
2013-10-11 10:40:00,67.1,67.19,67.1,67.12,56300.0,48.3953,48.4602,48.3953,48.4098,56300.0
2013-10-11 10:45:00,67.12,67.16,67.11,67.13,45700.0,48.4098,48.4386,48.4025,48.417,45700.0
2013-10-11 10:50:00,67.12,67.16,67.11,67.16,66900.0,48.4098,48.4386,48.4025,48.4386,66900.0
2013-10-11 10:55:00,67.16,67.19,67.12,67.12,56300.0,48.4386,48.4602,48.4098,48.4098,56300.0
2013-10-11 11:00:00,67.12,67.16,67.08,67.14,45200.0,48.4098,48.4386,48.3809,48.4242,45200.0
2013-10-11 11:05:00,67.13,67.16,67.09,67.12,23400.0,48.417,48.4386,48.3881,48.4098,23400.0
2013-10-11 11:10:00,67.12,67.16,67.11,67.14,22300.0,48.4098,48.4386,48.4025,48.4242,22300.0
2013-10-11 11:15:00,67.14,67.18,67.09,67.13,30600.0,48.4242,48.453,48.3881,48.417,30600.0
2013-10-11 11:20:00,67.12,67.16,67.09,67.16,23800.0,48.4098,48.4386,48.3881,48.4386,23800.0
2013-10-11 11:25:00,67.17,67.2,67.11,67.13,29400.0,48.4458,48.4675,48.4025,48.417,29400.0
2013-10-11 11:30:00,67.14,67.24,67.11,67.22,43500.0,48.4242,48.4963,48.4025,48.4819,43500.0
2013-10-11 11:35:00,67.22,67.3,67.22,67.27,63200.0,48.4819,48.5396,48.4819,48.5179,63200.0
2013-10-11 11:40:00,67.27,67.32,67.24,67.29,47800.0,48.5179,48.554,48.4963,48.5324,47800.0
2013-10-11 11:45:00,67.29,67.35,67.27,67.32,23000.0,48.5324,48.5756,48.5179,48.554,23000.0
2013-10-11 11:50:00,67.32,67.33,67.25,67.29,27000.0,48.554,48.5612,48.5035,48.5324,27000.0
2013-10-11 11:55:00,67.3,67.35,67.28,67.34,34900.0,48.5396,48.5756,48.5252,48.5684,34900.0
2013-10-11 12:00:00,67.34,67.37,67.3,67.34,38300.0,48.5684,48.5901,48.5396,48.5684,38300.0
2013-10-11 12:05:00,67.34,67.4,67.33,67.36,53700.0,48.5684,48.6117,48.5612,48.5829,53700.0
2013-10-11 12:10:00,67.35,67.37,67.31,67.36,26600.0,48.5756,48.5901,48.5468,48.5829,26600.0
2013-10-11 12:15:00,67.36,67.41,67.36,67.41,30800.0,48.5829,48.6189,48.5829,48.6189,30800.0
2013-10-11 12:20:00,67.41,67.44,67.36,67.37,46600.0,48.6189,48.6406,48.5829,48.5901,46600.0
2013-10-11 12:25:00,67.38,67.43,67.37,67.37,37400.0,48.5973,48.6333,48.5901,48.5901,37400.0
2013-10-11 12:30:00,67.36,67.44,67.36,67.36,34800.0,48.5829,48.6406,48.5829,48.5829,34800.0
2013-10-11 12:35:00,67.37,67.41,67.36,67.37,26900.0,48.5901,48.6189,48.5829,48.5901,26900.0
2013-10-11 12:40:00,67.38,67.46,67.38,67.46,44300.0,48.5973,48.655,48.5973,48.655,44300.0
2013-10-11 12:45:00,67.46,67.5,67.42,67.42,44200.0,48.655,48.6838,48.6261,48.6261,44200.0
2013-10-11 12:50:00,67.43,67.47,67.41,67.42,47200.0,48.6333,48.6622,48.6189,48.6261,47200.0
2013-10-11 12:55:00,67.42,67.46,67.4,67.45,21300.0,48.6261,48.655,48.6117,48.6478,21300.0
2013-10-11 13:00:00,67.45,67.48,67.41,67.46,26700.0,48.6478,48.6694,48.6189,48.655,26700.0
2013-10-11 13:05:00,67.46,67.52,67.45,67.5,44700.0,48.655,48.6983,48.6478,48.6838,44700.0
2013-10-11 13:10:00,67.49,67.51,67.48,67.5,27400.0,48.6766,48.691,48.6694,48.6838,27400.0
2013-10-11 13:15:00,67.49,67.49,67.37,67.39,45700.0,48.6766,48.6766,48.5901,48.6045,45700.0
2013-10-11 13:20:00,67.39,67.41,67.37,67.4,23300.0,48.6045,48.6189,48.5901,48.6117,23300.0
2013-10-11 13:25:00,67.4,67.43,67.4,67.4,21700.0,48.6117,48.6333,48.6117,48.6117,21700.0
2013-10-11 13:30:00,67.41,67.44,67.4,67.41,20700.0,48.6189,48.6406,48.6117,48.6189,20700.0
2013-10-11 13:35:00,67.41,67.46,67.4,67.43,44600.0,48.6189,48.655,48.6117,48.6333,44600.0
2013-10-11 13:40:00,67.43,67.43,67.36,67.38,20200.0,48.6333,48.6333,48.5829,48.5973,20200.0
2013-10-11 13:45:00,67.38,67.4,67.34,67.35,23900.0,48.5973,48.6117,48.5684,48.5756,23900.0
2013-10-11 13:50:00,67.35,67.36,67.3,67.36,20200.0,48.5756,48.5829,48.5396,48.5829,20200.0
2013-10-11 13:55:00,67.35,67.38,67.35,67.38,24500.0,48.5756,48.5973,48.5756,48.5973,24500.0
2013-10-11 14:00:00,67.38,67.47,67.37,67.45,46200.0,48.5973,48.6622,48.5901,48.6478,46200.0
2013-10-11 14:05:00,67.45,67.51,67.44,67.51,37500.0,48.6478,48.691,48.6406,48.691,37500.0
2013-10-11 14:10:00,67.5,67.51,67.46,67.46,33900.0,48.6838,48.691,48.655,48.655,33900.0
2013-10-11 14:15:00,67.46,67.5,67.46,67.48,27500.0,48.655,48.6838,48.655,48.6694,27500.0
2013-10-11 14:20:00,67.48,67.5,67.44,67.46,31400.0,48.6694,48.6838,48.6406,48.655,31400.0
2013-10-11 14:25:00,67.46,67.54,67.46,67.51,72800.0,48.655,48.7127,48.655,48.691,72800.0
2013-10-11 14:30:00,67.51,67.51,67.45,67.45,23100.0,48.691,48.691,48.6478,48.6478,23100.0
2013-10-11 14:35:00,67.45,67.52,67.44,67.49,50500.0,48.6478,48.6983,48.6406,48.6766,50500.0
2013-10-11 14:40:00,67.49,67.53,67.48,67.52,36300.0,48.6766,48.7055,48.6694,48.6983,36300.0
2013-10-11 14:45:00,67.51,67.53,67.48,67.51,34600.0,48.691,48.7055,48.6694,48.691,34600.0
2013-10-11 14:50:00,67.52,67.52,67.5,67.52,21000.0,48.6983,48.6983,48.6838,48.6983,21000.0
2013-10-11 14:55:00,67.52,67.54,67.49,67.54,29200.0,48.6983,48.7127,48.6766,48.7127,29200.0
2013-10-11 15:00:00,67.54,67.55,67.46,67.5,58700.0,48.7127,48.7199,48.655,48.6838,58700.0
2013-10-11 15:05:00,67.5,67.55,67.49,67.54,50400.0,48.6838,48.7199,48.6766,48.7127,50400.0
2013-10-11 15:10:00,67.55,67.56,67.48,67.48,62500.0,48.7199,48.7271,48.6694,48.6694,62500.0
2013-10-11 15:15:00,67.49,67.52,67.49,67.5,58100.0,48.6766,48.6983,48.6766,48.6838,58100.0
2013-10-11 15:20:00,67.5,67.55,67.49,67.53,61000.0,48.6838,48.7199,48.6766,48.7055,61000.0
2013-10-11 15:25:00,67.53,67.57,67.51,67.56,79500.0,48.7055,48.7343,48.691,48.7271,79500.0
2013-10-11 15:30:00,67.56,67.6,67.49,67.52,107300.0,48.7271,48.756,48.6766,48.6983,107300.0
2013-10-11 15:35:00,67.52,67.54,67.37,67.37,150100.0,48.6983,48.7127,48.5901,48.5901,150100.0
2013-10-11 15:40:00,67.38,67.44,67.38,67.42,137100.0,48.5973,48.6406,48.5973,48.6261,137100.0
2013-10-11 15:45:00,67.42,67.47,67.39,67.4,157900.0,48.6261,48.6622,48.6045,48.6117,157900.0
2013-10-11 15:50:00,67.4,67.49,67.4,67.48,272900.0,48.6117,48.6766,48.6117,48.6694,272900.0
2013-10-11 15:55:00,67.48,67.55,67.45,67.55,527900.0,48.6694,48.7199,48.6478,48.7199,527900.0
2013-10-14 09:30:00,67.11,67.29,66.92,67.29,207700.0,48.4025,48.5324,48.2655,48.5324,207700.0
2013-10-14 09:35:00,67.29,67.39,67.18,67.19,95400.0,48.5324,48.6045,48.453,48.4602,95400.0
2013-10-14 09:40:00,67.2,67.35,67.18,67.29,58400.0,48.4675,48.5756,48.453,48.5324,58400.0
2013-10-14 09:45:00,67.3,67.41,67.3,67.39,76100.0,48.5396,48.6189,48.5396,48.6045,76100.0
2013-10-14 09:50:00,67.38,67.51,67.37,67.43,76600.0,48.5973,48.691,48.5901,48.6333,76600.0
2013-10-14 09:55:00,67.44,67.59,67.44,67.55,67500.0,48.6406,48.7487,48.6406,48.7199,67500.0
2013-10-14 10:00:00,67.56,67.62,67.49,67.49,46700.0,48.7271,48.7704,48.6766,48.6766,46700.0
2013-10-14 10:05:00,67.49,67.56,67.39,67.54,46300.0,48.6766,48.7271,48.6045,48.7127,46300.0
2013-10-14 10:10:00,67.54,67.65,67.48,67.62,58000.0,48.7127,48.792,48.6694,48.7704,58000.0
2013-10-14 10:15:00,67.62,67.68,67.61,67.62,36000.0,48.7704,48.8137,48.7632,48.7704,36000.0
2013-10-14 10:20:00,67.63,67.71,67.63,67.64,80400.0,48.7776,48.8353,48.7776,48.7848,80400.0
2013-10-14 10:25:00,67.63,67.63,67.54,67.62,24000.0,48.7776,48.7776,48.7127,48.7704,24000.0
2013-10-14 10:30:00,67.62,67.71,67.62,67.69,47400.0,48.7704,48.8353,48.7704,48.8209,47400.0
2013-10-14 10:35:00,67.68,67.74,67.68,67.72,40000.0,48.8137,48.8569,48.8137,48.8425,40000.0
2013-10-14 10:40:00,67.71,67.71,67.66,67.7,74600.0,48.8353,48.8353,48.7992,48.8281,74600.0
2013-10-14 10:45:00,67.7,67.77,67.68,67.73,77800.0,48.8281,48.8786,48.8137,48.8497,77800.0
2013-10-14 10:50:00,67.74,67.77,67.63,67.63,71400.0,48.8569,48.8786,48.7776,48.7776,71400.0
2013-10-14 10:55:00,67.63,67.7,67.62,67.63,35200.0,48.7776,48.8281,48.7704,48.7776,35200.0
2013-10-14 11:00:00,67.62,67.65,67.59,67.6,34200.0,48.7704,48.792,48.7487,48.756,34200.0
2013-10-14 11:05:00,67.6,67.67,67.58,67.66,49300.0,48.756,48.8064,48.7415,48.7992,49300.0
2013-10-14 11:10:00,67.67,67.72,67.66,67.68,82600.0,48.8064,48.8425,48.7992,48.8137,82600.0
2013-10-14 11:15:00,67.69,67.69,67.62,67.69,36600.0,48.8209,48.8209,48.7704,48.8209,36600.0
2013-10-14 11:20:00,67.69,67.74,67.65,67.69,37300.0,48.8209,48.8569,48.792,48.8209,37300.0
2013-10-14 11:25:00,67.69,67.7,67.62,67.7,45300.0,48.8209,48.8281,48.7704,48.8281,45300.0
2013-10-14 11:30:00,67.7,67.71,67.62,67.63,80200.0,48.8281,48.8353,48.7704,48.7776,80200.0
2013-10-14 11:35:00,67.63,67.7,67.62,67.65,45900.0,48.7776,48.8281,48.7704,48.792,45900.0
2013-10-14 11:40:00,67.65,67.68,67.59,67.62,23400.0,48.792,48.8137,48.7487,48.7704,23400.0
2013-10-14 11:45:00,67.61,67.63,67.57,67.59,29500.0,48.7632,48.7776,48.7343,48.7487,29500.0
2013-10-14 11:50:00,67.6,67.72,67.59,67.72,82000.0,48.756,48.8425,48.7487,48.8425,82000.0
2013-10-14 11:55:00,67.72,67.73,67.67,67.69,125900.0,48.8425,48.8497,48.8064,48.8209,125900.0
2013-10-14 12:00:00,67.68,67.7,67.65,67.69,49400.0,48.8137,48.8281,48.792,48.8209,49400.0
2013-10-14 12:05:00,67.7,67.7,67.65,67.69,32000.0,48.8281,48.8281,48.792,48.8209,32000.0
2013-10-14 12:10:00,67.69,67.74,67.67,67.67,63500.0,48.8209,48.8569,48.8064,48.8064,63500.0
2013-10-14 12:15:00,67.68,67.7,67.67,67.68,33500.0,48.8137,48.8281,48.8064,48.8137,33500.0
2013-10-14 12:20:00,67.68,67.7,67.64,67.64,29400.0,48.8137,48.8281,48.7848,48.7848,29400.0
2013-10-14 12:25:00,67.65,67.68,67.64,67.68,24300.0,48.792,48.8137,48.7848,48.8137,24300.0
2013-10-14 12:30:00,67.68,67.71,67.63,67.65,53100.0,48.8137,48.8353,48.7776,48.792,53100.0
2013-10-14 12:35:00,67.66,67.71,67.64,67.68,33400.0,48.7992,48.8353,48.7848,48.8137,33400.0
2013-10-14 12:40:00,67.68,67.7,67.64,67.67,32400.0,48.8137,48.8281,48.7848,48.8064,32400.0
2013-10-14 12:45:00,67.67,67.71,67.65,67.68,43100.0,48.8064,48.8353,48.792,48.8137,43100.0
2013-10-14 12:50:00,67.68,67.71,67.64,67.65,23700.0,48.8137,48.8353,48.7848,48.792,23700.0
2013-10-14 12:55:00,67.65,67.7,67.64,67.7,24000.0,48.792,48.8281,48.7848,48.8281,24000.0
2013-10-14 13:00:00,67.7,67.71,67.63,67.66,41100.0,48.8281,48.8353,48.7776,48.7992,41100.0
2013-10-14 13:05:00,67.67,67.69,67.67,67.68,20800.0,48.8064,48.8209,48.8064,48.8137,20800.0
2013-10-14 13:10:00,67.68,67.73,67.68,67.7,92000.0,48.8137,48.8497,48.8137,48.8281,92000.0
2013-10-14 13:15:00,67.7,67.73,67.69,67.71,30300.0,48.8281,48.8497,48.8209,48.8353,30300.0
2013-10-14 13:20:00,67.71,67.73,67.67,67.71,27700.0,48.8353,48.8497,48.8064,48.8353,27700.0
2013-10-14 13:25:00,67.71,67.72,67.69,67.69,22300.0,48.8353,48.8425,48.8209,48.8209,22300.0
2013-10-14 13:30:00,67.7,67.71,67.67,67.69,30900.0,48.8281,48.8353,48.8064,48.8209,30900.0
2013-10-14 13:35:00,67.69,67.69,67.66,67.68,16700.0,48.8209,48.8209,48.7992,48.8137,16700.0
2013-10-14 13:40:00,67.69,67.73,67.69,67.7,40800.0,48.8209,48.8497,48.8209,48.8281,40800.0
2013-10-14 13:45:00,67.7,67.72,67.67,67.67,30400.0,48.8281,48.8425,48.8064,48.8064,30400.0
2013-10-14 13:50:00,67.67,67.7,67.66,67.7,31500.0,48.8064,48.8281,48.7992,48.8281,31500.0
2013-10-14 13:55:00,67.71,67.73,67.68,67.72,48300.0,48.8353,48.8497,48.8137,48.8425,48300.0
2013-10-14 14:00:00,67.72,67.86,67.71,67.85,109700.0,48.8425,48.9435,48.8353,48.9363,109700.0
2013-10-14 14:05:00,67.86,67.88,67.84,67.84,39400.0,48.9435,48.9579,48.9291,48.9291,39400.0
2013-10-14 14:10:00,67.83,67.86,67.82,67.84,23900.0,48.9218,48.9435,48.9146,48.9291,23900.0
2013-10-14 14:15:00,67.85,67.9,67.85,67.87,35500.0,48.9363,48.9723,48.9363,48.9507,35500.0
2013-10-14 14:20:00,67.87,67.9,67.82,67.85,21600.0,48.9507,48.9723,48.9146,48.9363,21600.0
2013-10-14 14:25:00,67.85,67.87,67.83,67.86,26500.0,48.9363,48.9507,48.9218,48.9435,26500.0
2013-10-14 14:30:00,67.85,67.89,67.83,67.88,34200.0,48.9363,48.9651,48.9218,48.9579,34200.0
2013-10-14 14:35:00,67.88,67.93,67.88,67.92,52300.0,48.9579,48.994,48.9579,48.9868,52300.0
2013-10-14 14:40:00,67.92,67.94,67.78,67.84,96700.0,48.9868,49.0012,48.8858,48.9291,96700.0
2013-10-14 14:45:00,67.83,67.89,67.83,67.88,42900.0,48.9218,48.9651,48.9218,48.9579,42900.0
2013-10-14 14:50:00,67.88,67.88,67.79,67.81,30000.0,48.9579,48.9579,48.893,48.9074,30000.0
2013-10-14 14:55:00,67.81,67.85,67.78,67.82,33200.0,48.9074,48.9363,48.8858,48.9146,33200.0
2013-10-14 15:00:00,67.82,67.9,67.81,67.89,54200.0,48.9146,48.9723,48.9074,48.9651,54200.0
2013-10-14 15:05:00,67.9,67.94,67.87,67.94,74000.0,48.9723,49.0012,48.9507,49.0012,74000.0
2013-10-14 15:10:00,67.94,67.94,67.89,67.91,49000.0,49.0012,49.0012,48.9651,48.9795,49000.0
2013-10-14 15:15:00,67.91,67.92,67.87,67.87,37500.0,48.9795,48.9868,48.9507,48.9507,37500.0
2013-10-14 15:20:00,67.86,67.88,67.85,67.88,70800.0,48.9435,48.9579,48.9363,48.9579,70800.0
2013-10-14 15:25:00,67.87,67.9,67.84,67.88,57900.0,48.9507,48.9723,48.9291,48.9579,57900.0
2013-10-14 15:30:00,67.88,67.91,67.86,67.87,49200.0,48.9579,48.9795,48.9435,48.9507,49200.0
2013-10-14 15:35:00,67.87,67.9,67.83,67.83,134200.0,48.9507,48.9723,48.9218,48.9218,134200.0
2013-10-14 15:40:00,67.83,67.86,67.81,67.84,62500.0,48.9218,48.9435,48.9074,48.9291,62500.0
2013-10-14 15:45:00,67.84,67.84,67.66,67.68,235500.0,48.9291,48.9291,48.7992,48.8137,235500.0
2013-10-14 15:50:00,67.69,67.72,67.66,67.72,199800.0,48.8209,48.8425,48.7992,48.8425,199800.0
2013-10-14 15:55:00,67.72,67.79,67.67,67.76,711300.0,48.8425,48.893,48.8064,48.8714,711300.0
2013-10-15 09:30:00,68.0,68.23,67.8,68.22,364600.0,49.0445,49.2103,48.9002,49.2031,364600.0
2013-10-15 09:35:00,68.21,68.24,68.15,68.18,112900.0,49.1959,49.2176,49.1526,49.1743,112900.0
2013-10-15 09:40:00,68.18,68.24,68.09,68.17,123200.0,49.1743,49.2176,49.1094,49.1671,123200.0
2013-10-15 09:45:00,68.18,68.29,68.16,68.27,142700.0,49.1743,49.2536,49.1599,49.2392,142700.0
2013-10-15 09:50:00,68.27,68.49,68.27,68.42,145300.0,49.2392,49.3979,49.2392,49.3474,145300.0
2013-10-15 09:55:00,68.43,68.51,68.42,68.49,167000.0,49.3546,49.4123,49.3474,49.3979,167000.0
2013-10-15 10:00:00,68.5,68.56,68.46,68.49,232000.0,49.4051,49.4483,49.3762,49.3979,232000.0
2013-10-15 10:05:00,68.49,68.59,68.47,68.59,130000.0,49.3979,49.47,49.3834,49.47,130000.0
2013-10-15 10:10:00,68.59,68.69,68.57,68.63,115600.0,49.47,49.5421,49.4556,49.4988,115600.0
2013-10-15 10:15:00,68.63,68.7,68.53,68.55,80700.0,49.4988,49.5493,49.4267,49.4411,80700.0
2013-10-15 10:20:00,68.55,68.68,68.54,68.67,88300.0,49.4411,49.5349,49.4339,49.5277,88300.0
2013-10-15 10:25:00,68.68,68.7,68.61,68.66,64000.0,49.5349,49.5493,49.4844,49.5205,64000.0
2013-10-15 10:30:00,68.66,68.7,68.59,68.6,112600.0,49.5205,49.5493,49.47,49.4772,112600.0
2013-10-15 10:35:00,68.6,68.61,68.51,68.57,102300.0,49.4772,49.4844,49.4123,49.4556,102300.0
2013-10-15 10:40:00,68.58,68.6,68.36,68.44,102100.0,49.4628,49.4772,49.3041,49.3618,102100.0
2013-10-15 10:45:00,68.44,68.46,68.39,68.43,68300.0,49.3618,49.3762,49.3257,49.3546,68300.0
2013-10-15 10:50:00,68.43,68.48,68.35,68.39,86800.0,49.3546,49.3906,49.2969,49.3257,86800.0
2013-10-15 10:55:00,68.39,68.39,68.28,68.31,76800.0,49.3257,49.3257,49.2464,49.268,76800.0
2013-10-15 11:00:00,68.32,68.42,68.23,68.38,103900.0,49.2752,49.3474,49.2103,49.3185,103900.0
2013-10-15 11:05:00,68.38,68.44,68.27,68.28,82700.0,49.3185,49.3618,49.2392,49.2464,82700.0
2013-10-15 11:10:00,68.27,68.53,68.22,68.43,144900.0,49.2392,49.4267,49.2031,49.3546,144900.0
2013-10-15 11:15:00,68.43,68.45,68.35,68.42,64400.0,49.3546,49.369,49.2969,49.3474,64400.0
2013-10-15 11:20:00,68.42,68.53,68.42,68.5,68200.0,49.3474,49.4267,49.3474,49.4051,68200.0
2013-10-15 11:25:00,68.49,68.57,68.48,68.52,75100.0,49.3979,49.4556,49.3906,49.4195,75100.0
2013-10-15 11:30:00,68.51,68.52,68.41,68.41,83700.0,49.4123,49.4195,49.3402,49.3402,83700.0
2013-10-15 11:35:00,68.41,68.44,68.31,68.34,63100.0,49.3402,49.3618,49.268,49.2897,63100.0
2013-10-15 11:40:00,68.33,68.42,68.33,68.42,44300.0,49.2825,49.3474,49.2825,49.3474,44300.0
2013-10-15 11:45:00,68.42,68.44,68.32,68.35,50200.0,49.3474,49.3618,49.2752,49.2969,50200.0
2013-10-15 11:50:00,68.36,68.42,68.36,68.39,75600.0,49.3041,49.3474,49.3041,49.3257,75600.0
2013-10-15 11:55:00,68.39,68.44,68.36,68.37,40900.0,49.3257,49.3618,49.3041,49.3113,40900.0
2013-10-15 12:00:00,68.36,68.36,68.31,68.34,42500.0,49.3041,49.3041,49.268,49.2897,42500.0
2013-10-15 12:05:00,68.34,68.39,68.28,68.38,50800.0,49.2897,49.3257,49.2464,49.3185,50800.0
2013-10-15 12:10:00,68.38,68.41,68.35,68.35,68000.0,49.3185,49.3402,49.2969,49.2969,68000.0
2013-10-15 12:15:00,68.36,68.36,68.27,68.33,49200.0,49.3041,49.3041,49.2392,49.2825,49200.0
2013-10-15 12:20:00,68.34,68.4,68.32,68.38,40600.0,49.2897,49.3329,49.2752,49.3185,40600.0
2013-10-15 12:25:00,68.39,68.4,68.31,68.31,67400.0,49.3257,49.3329,49.268,49.268,67400.0
2013-10-15 12:30:00,68.31,68.4,68.3,68.38,30800.0,49.268,49.3329,49.2608,49.3185,30800.0
2013-10-15 12:35:00,68.39,68.41,68.34,68.37,23000.0,49.3257,49.3402,49.2897,49.3113,23000.0
2013-10-15 12:40:00,68.37,68.41,68.32,68.39,41500.0,49.3113,49.3402,49.2752,49.3257,41500.0
2013-10-15 12:45:00,68.4,68.41,68.36,68.36,29800.0,49.3329,49.3402,49.3041,49.3041,29800.0
2013-10-15 12:50:00,68.37,68.39,68.34,68.39,25300.0,49.3113,49.3257,49.2897,49.3257,25300.0
2013-10-15 12:55:00,68.39,68.4,68.3,68.4,72900.0,49.3257,49.3329,49.2608,49.3329,72900.0
2013-10-15 13:00:00,68.4,68.41,68.3,68.3,45500.0,49.3329,49.3402,49.2608,49.2608,45500.0
2013-10-15 13:05:00,68.3,68.39,68.28,68.37,41000.0,49.2608,49.3257,49.2464,49.3113,41000.0
2013-10-15 13:10:00,68.37,68.45,68.29,68.43,55300.0,49.3113,49.369,49.2536,49.3546,55300.0
2013-10-15 13:15:00,68.44,68.45,68.37,68.45,31700.0,49.3618,49.369,49.3113,49.369,31700.0
2013-10-15 13:20:00,68.44,68.45,68.39,68.41,42800.0,49.3618,49.369,49.3257,49.3402,42800.0
2013-10-15 13:25:00,68.41,68.43,68.34,68.35,60200.0,49.3402,49.3546,49.2897,49.2969,60200.0
2013-10-15 13:30:00,68.34,68.42,68.3,68.39,60200.0,49.2897,49.3474,49.2608,49.3257,60200.0
2013-10-15 13:35:00,68.4,68.41,68.33,68.38,33700.0,49.3329,49.3402,49.2825,49.3185,33700.0
2013-10-15 13:40:00,68.38,68.4,68.32,68.38,66100.0,49.3185,49.3329,49.2752,49.3185,66100.0
2013-10-15 13:45:00,68.38,68.45,68.37,68.44,40500.0,49.3185,49.369,49.3113,49.3618,40500.0
2013-10-15 13:50:00,68.45,68.47,68.42,68.45,21600.0,49.369,49.3834,49.3474,49.369,21600.0
2013-10-15 13:55:00,68.46,68.46,68.36,68.41,87000.0,49.3762,49.3762,49.3041,49.3402,87000.0
2013-10-15 14:00:00,68.42,68.45,68.37,68.37,64100.0,49.3474,49.369,49.3113,49.3113,64100.0
2013-10-15 14:05:00,68.37,68.44,68.37,68.44,51800.0,49.3113,49.3618,49.3113,49.3618,51800.0
2013-10-15 14:10:00,68.43,68.44,68.37,68.39,47400.0,49.3546,49.3618,49.3113,49.3257,47400.0
2013-10-15 14:15:00,68.39,68.47,68.39,68.45,54700.0,49.3257,49.3834,49.3257,49.369,54700.0
2013-10-15 14:20:00,68.45,68.45,68.3,68.3,77100.0,49.369,49.369,49.2608,49.2608,77100.0
2013-10-15 14:25:00,68.3,68.38,68.29,68.3,73800.0,49.2608,49.3185,49.2536,49.2608,73800.0
2013-10-15 14:30:00,68.3,68.34,68.26,68.31,83400.0,49.2608,49.2897,49.232,49.268,83400.0
2013-10-15 14:35:00,68.31,68.31,68.19,68.29,177400.0,49.268,49.268,49.1815,49.2536,177400.0
2013-10-15 14:40:00,68.3,68.35,68.2,68.33,102400.0,49.2608,49.2969,49.1887,49.2825,102400.0
2013-10-15 14:45:00,68.33,68.33,68.2,68.26,126100.0,49.2825,49.2825,49.1887,49.232,126100.0
2013-10-15 14:50:00,68.25,68.37,68.25,68.26,87800.0,49.2248,49.3113,49.2248,49.232,87800.0
2013-10-15 14:55:00,68.25,68.37,68.23,68.32,98900.0,49.2248,49.3113,49.2103,49.2752,98900.0
2013-10-15 15:00:00,68.33,68.41,68.3,68.31,114400.0,49.2825,49.3402,49.2608,49.268,114400.0
2013-10-15 15:05:00,68.31,68.45,68.27,68.44,86000.0,49.268,49.369,49.2392,49.3618,86000.0
2013-10-15 15:10:00,68.43,68.49,68.43,68.45,126100.0,49.3546,49.3979,49.3546,49.369,126100.0
2013-10-15 15:15:00,68.44,68.47,68.38,68.46,49800.0,49.3618,49.3834,49.3185,49.3762,49800.0
2013-10-15 15:20:00,68.46,68.48,68.39,68.46,63700.0,49.3762,49.3906,49.3257,49.3762,63700.0
2013-10-15 15:25:00,68.47,68.48,68.41,68.46,60200.0,49.3834,49.3906,49.3402,49.3762,60200.0
2013-10-15 15:30:00,68.47,68.47,68.33,68.33,83300.0,49.3834,49.3834,49.2825,49.2825,83300.0
2013-10-15 15:35:00,68.33,68.4,68.32,68.35,103700.0,49.2825,49.3329,49.2752,49.2969,103700.0
2013-10-15 15:40:00,68.35,68.37,68.28,68.3,114800.0,49.2969,49.3113,49.2464,49.2608,114800.0
2013-10-15 15:45:00,68.31,68.32,68.26,68.28,110700.0,49.268,49.2752,49.232,49.2464,110700.0
2013-10-15 15:50:00,68.28,68.28,68.19,68.24,237100.0,49.2464,49.2464,49.1815,49.2176,237100.0
2013-10-15 15:55:00,68.25,68.28,68.14,68.18,367200.0,49.2248,49.2464,49.1454,49.1743,367200.0
2013-10-16 09:30:00,68.5,68.68,68.45,68.48,197400.0,49.4051,49.5349,49.369,49.3906,197400.0
2013-10-16 09:35:00,68.49,68.64,68.45,68.5,89100.0,49.3979,49.506,49.369,49.4051,89100.0
2013-10-16 09:40:00,68.48,68.59,68.39,68.42,118500.0,49.3906,49.47,49.3257,49.3474,118500.0
2013-10-16 09:45:00,68.44,68.56,68.39,68.53,96800.0,49.3618,49.4483,49.3257,49.4267,96800.0
2013-10-16 09:50:00,68.54,68.75,68.48,68.71,108500.0,49.4339,49.5854,49.3906,49.5565,108500.0
2013-10-16 09:55:00,68.72,68.89,68.72,68.88,102000.0,49.5637,49.6864,49.5637,49.6791,102000.0
2013-10-16 10:00:00,68.87,68.95,68.79,68.88,98500.0,49.6719,49.7296,49.6142,49.6791,98500.0
2013-10-16 10:05:00,68.87,68.92,68.76,68.88,84200.0,49.6719,49.708,49.5926,49.6791,84200.0
2013-10-16 10:10:00,68.88,68.99,68.88,68.99,97500.0,49.6791,49.7585,49.6791,49.7585,97500.0
2013-10-16 10:15:00,68.98,69.0,68.92,68.99,118600.0,49.7513,49.7657,49.708,49.7585,118600.0
2013-10-16 10:20:00,68.99,69.0,68.89,68.93,291800.0,49.7585,49.7657,49.6864,49.7152,291800.0
2013-10-16 10:25:00,68.93,68.96,68.84,68.84,61800.0,49.7152,49.7368,49.6503,49.6503,61800.0
2013-10-16 10:30:00,68.85,68.95,68.79,68.91,112000.0,49.6575,49.7296,49.6142,49.7008,112000.0
2013-10-16 10:35:00,68.91,68.92,68.83,68.87,66500.0,49.7008,49.708,49.6431,49.6719,66500.0
2013-10-16 10:40:00,68.87,68.9,68.83,68.88,50700.0,49.6719,49.6936,49.6431,49.6791,50700.0
2013-10-16 10:45:00,68.87,68.92,68.84,68.92,197900.0,49.6719,49.708,49.6503,49.708,197900.0
2013-10-16 10:50:00,68.91,68.91,68.81,68.88,104500.0,49.7008,49.7008,49.6287,49.6791,104500.0
2013-10-16 10:55:00,68.88,69.07,68.87,69.05,181000.0,49.6791,49.8162,49.6719,49.8018,181000.0
2013-10-16 11:00:00,69.05,69.07,68.99,69.05,127000.0,49.8018,49.8162,49.7585,49.8018,127000.0
2013-10-16 11:05:00,69.06,69.09,69.05,69.08,91200.0,49.809,49.8306,49.8018,49.8234,91200.0
2013-10-16 11:10:00,69.09,69.1,69.02,69.03,89300.0,49.8306,49.8378,49.7801,49.7873,89300.0
2013-10-16 11:15:00,69.02,69.06,68.94,68.94,80700.0,49.7801,49.809,49.7224,49.7224,80700.0
2013-10-16 11:20:00,68.94,69.0,68.92,68.94,93400.0,49.7224,49.7657,49.708,49.7224,93400.0
2013-10-16 11:25:00,68.95,68.95,68.84,68.86,76600.0,49.7296,49.7296,49.6503,49.6647,76600.0
2013-10-16 11:30:00,68.87,68.96,68.85,68.89,64700.0,49.6719,49.7368,49.6575,49.6864,64700.0
2013-10-16 11:35:00,68.9,68.97,68.9,68.95,75900.0,49.6936,49.7441,49.6936,49.7296,75900.0
2013-10-16 11:40:00,68.94,69.0,68.93,68.99,54300.0,49.7224,49.7657,49.7152,49.7585,54300.0
2013-10-16 11:45:00,68.99,69.0,68.95,68.95,63000.0,49.7585,49.7657,49.7296,49.7296,63000.0
2013-10-16 11:50:00,68.95,68.99,68.95,68.97,62300.0,49.7296,49.7585,49.7296,49.7441,62300.0
2013-10-16 11:55:00,68.97,68.99,68.93,68.97,79100.0,49.7441,49.7585,49.7152,49.7441,79100.0
2013-10-16 12:00:00,68.98,68.98,68.87,68.87,97200.0,49.7513,49.7513,49.6719,49.6719,97200.0
2013-10-16 12:05:00,68.88,68.89,68.81,68.88,96900.0,49.6791,49.6864,49.6287,49.6791,96900.0
2013-10-16 12:10:00,68.87,68.92,68.81,68.83,62400.0,49.6719,49.708,49.6287,49.6431,62400.0
2013-10-16 12:15:00,68.83,68.84,68.77,68.79,89800.0,49.6431,49.6503,49.5998,49.6142,89800.0
2013-10-16 12:20:00,68.78,68.81,68.68,68.78,88600.0,49.607,49.6287,49.5349,49.607,88600.0
2013-10-16 12:25:00,68.78,68.86,68.77,68.79,107600.0,49.607,49.6647,49.5998,49.6142,107600.0
2013-10-16 12:30:00,68.78,68.85,68.75,68.83,124000.0,49.607,49.6575,49.5854,49.6431,124000.0
2013-10-16 12:35:00,68.84,68.92,68.81,68.92,62900.0,49.6503,49.708,49.6287,49.708,62900.0
2013-10-16 12:40:00,68.92,68.94,68.88,68.93,62000.0,49.708,49.7224,49.6791,49.7152,62000.0
2013-10-16 12:45:00,68.93,68.95,68.92,68.93,59100.0,49.7152,49.7296,49.708,49.7152,59100.0
2013-10-16 12:50:00,68.92,68.94,68.87,68.88,131000.0,49.708,49.7224,49.6719,49.6791,131000.0
2013-10-16 12:55:00,68.88,68.89,68.79,68.81,76900.0,49.6791,49.6864,49.6142,49.6287,76900.0
2013-10-16 13:00:00,68.82,68.9,68.81,68.88,48500.0,49.6359,49.6936,49.6287,49.6791,48500.0
2013-10-16 13:05:00,68.88,68.9,68.85,68.88,34100.0,49.6791,49.6936,49.6575,49.6791,34100.0
2013-10-16 13:10:00,68.87,68.89,68.84,68.87,51200.0,49.6719,49.6864,49.6503,49.6719,51200.0
2013-10-16 13:15:00,68.88,68.96,68.88,68.94,70000.0,49.6791,49.7368,49.6791,49.7224,70000.0
2013-10-16 13:20:00,68.94,68.99,68.93,68.98,73300.0,49.7224,49.7585,49.7152,49.7513,73300.0
2013-10-16 13:25:00,68.97,69.0,68.96,68.99,122900.0,49.7441,49.7657,49.7368,49.7585,122900.0
2013-10-16 13:30:00,68.98,69.0,68.95,68.98,44700.0,49.7513,49.7657,49.7296,49.7513,44700.0
2013-10-16 13:35:00,68.98,69.0,68.96,68.99,36100.0,49.7513,49.7657,49.7368,49.7585,36100.0
2013-10-16 13:40:00,68.99,69.0,68.92,68.92,41400.0,49.7585,49.7657,49.708,49.708,41400.0
2013-10-16 13:45:00,68.92,68.92,68.69,68.69,201200.0,49.708,49.708,49.5421,49.5421,201200.0
2013-10-16 13:50:00,68.7,68.77,68.7,68.73,138000.0,49.5493,49.5998,49.5493,49.571,138000.0
2013-10-16 13:55:00,68.73,68.81,68.72,68.75,66200.0,49.571,49.6287,49.5637,49.5854,66200.0
2013-10-16 14:00:00,68.73,68.79,68.72,68.74,60900.0,49.571,49.6142,49.5637,49.5782,60900.0
2013-10-16 14:05:00,68.74,68.77,68.71,68.75,50000.0,49.5782,49.5998,49.5565,49.5854,50000.0
2013-10-16 14:10:00,68.74,68.81,68.73,68.8,40500.0,49.5782,49.6287,49.571,49.6214,40500.0
2013-10-16 14:15:00,68.81,68.81,68.75,68.79,50300.0,49.6287,49.6287,49.5854,49.6142,50300.0
2013-10-16 14:20:00,68.79,68.84,68.79,68.82,57300.0,49.6142,49.6503,49.6142,49.6359,57300.0
2013-10-16 14:25:00,68.83,68.83,68.75,68.77,56900.0,49.6431,49.6431,49.5854,49.5998,56900.0
2013-10-16 14:30:00,68.78,68.83,68.77,68.83,55700.0,49.607,49.6431,49.5998,49.6431,55700.0
2013-10-16 14:35:00,68.83,68.83,68.78,68.8,49200.0,49.6431,49.6431,49.607,49.6214,49200.0
2013-10-16 14:40:00,68.8,68.84,68.78,68.81,44400.0,49.6214,49.6503,49.607,49.6287,44400.0
2013-10-16 14:45:00,68.8,68.9,68.79,68.88,82300.0,49.6214,49.6936,49.6142,49.6791,82300.0
2013-10-16 14:50:00,68.88,68.91,68.87,68.87,44100.0,49.6791,49.7008,49.6719,49.6719,44100.0
2013-10-16 14:55:00,68.86,68.88,68.83,68.88,113400.0,49.6647,49.6791,49.6431,49.6791,113400.0
2013-10-16 15:00:00,68.88,68.88,68.79,68.84,76700.0,49.6791,49.6791,49.6142,49.6503,76700.0
2013-10-16 15:05:00,68.84,68.87,68.82,68.87,73400.0,49.6503,49.6719,49.6359,49.6719,73400.0
2013-10-16 15:10:00,68.87,68.9,68.85,68.9,50700.0,49.6719,49.6936,49.6575,49.6936,50700.0
2013-10-16 15:15:00,68.9,68.92,68.88,68.91,71300.0,49.6936,49.708,49.6791,49.7008,71300.0
2013-10-16 15:20:00,68.91,68.91,68.85,68.89,60800.0,49.7008,49.7008,49.6575,49.6864,60800.0
2013-10-16 15:25:00,68.89,68.93,68.86,68.87,46200.0,49.6864,49.7152,49.6647,49.6719,46200.0
2013-10-16 15:30:00,68.88,68.89,68.84,68.84,74900.0,49.6791,49.6864,49.6503,49.6503,74900.0
2013-10-16 15:35:00,68.84,68.92,68.82,68.91,103600.0,49.6503,49.708,49.6359,49.7008,103600.0
2013-10-16 15:40:00,68.91,68.91,68.83,68.9,68800.0,49.7008,49.7008,49.6431,49.6936,68800.0
2013-10-16 15:45:00,68.9,68.96,68.89,68.93,144100.0,49.6936,49.7368,49.6864,49.7152,144100.0
2013-10-16 15:50:00,68.92,68.94,68.86,68.89,218000.0,49.708,49.7224,49.6647,49.6864,218000.0
2013-10-16 15:55:00,68.89,68.91,68.82,68.87,445600.0,49.6864,49.7008,49.6359,49.6719,445600.0
2013-10-17 09:30:00,68.28,68.44,67.85,68.12,404800.0,49.2464,49.3618,48.9363,49.131,404800.0
2013-10-17 09:35:00,68.09,68.27,68.09,68.24,87800.0,49.1094,49.2392,49.1094,49.2176,87800.0
2013-10-17 09:40:00,68.23,68.28,68.01,68.23,199200.0,49.2103,49.2464,49.0517,49.2103,199200.0
2013-10-17 09:45:00,68.24,68.42,68.19,68.25,112600.0,49.2176,49.3474,49.1815,49.2248,112600.0
2013-10-17 09:50:00,68.25,68.29,68.07,68.14,106300.0,49.2248,49.2536,49.0949,49.1454,106300.0
2013-10-17 09:55:00,68.15,68.33,68.15,68.33,63900.0,49.1526,49.2825,49.1526,49.2825,63900.0
2013-10-17 10:00:00,68.33,68.39,68.23,68.36,63100.0,49.2825,49.3257,49.2103,49.3041,63100.0
2013-10-17 10:05:00,68.36,68.45,68.32,68.4,47500.0,49.3041,49.369,49.2752,49.3329,47500.0
2013-10-17 10:10:00,68.39,68.41,68.3,68.34,44500.0,49.3257,49.3402,49.2608,49.2897,44500.0
2013-10-17 10:15:00,68.35,68.45,68.35,68.41,89100.0,49.2969,49.369,49.2969,49.3402,89100.0
2013-10-17 10:20:00,68.42,68.45,68.36,68.42,67700.0,49.3474,49.369,49.3041,49.3474,67700.0
2013-10-17 10:25:00,68.42,68.43,68.34,68.35,66900.0,49.3474,49.3546,49.2897,49.2969,66900.0
2013-10-17 10:30:00,68.35,68.42,68.34,68.37,61900.0,49.2969,49.3474,49.2897,49.3113,61900.0
2013-10-17 10:35:00,68.38,68.41,68.3,68.34,62700.0,49.3185,49.3402,49.2608,49.2897,62700.0
2013-10-17 10:40:00,68.33,68.38,68.29,68.29,42600.0,49.2825,49.3185,49.2536,49.2536,42600.0
2013-10-17 10:45:00,68.3,68.3,68.12,68.14,127900.0,49.2608,49.2608,49.131,49.1454,127900.0
2013-10-17 10:50:00,68.14,68.3,68.14,68.3,66500.0,49.1454,49.2608,49.1454,49.2608,66500.0
2013-10-17 10:55:00,68.3,68.38,68.28,68.36,87200.0,49.2608,49.3185,49.2464,49.3041,87200.0
2013-10-17 11:00:00,68.36,68.4,68.32,68.4,76800.0,49.3041,49.3329,49.2752,49.3329,76800.0
2013-10-17 11:05:00,68.4,68.42,68.35,68.42,57300.0,49.3329,49.3474,49.2969,49.3474,57300.0
2013-10-17 11:10:00,68.42,68.43,68.38,68.42,64600.0,49.3474,49.3546,49.3185,49.3474,64600.0
2013-10-17 11:15:00,68.42,68.45,68.42,68.44,73600.0,49.3474,49.369,49.3474,49.3618,73600.0
2013-10-17 11:20:00,68.44,68.49,68.42,68.43,60300.0,49.3618,49.3979,49.3474,49.3546,60300.0
2013-10-17 11:25:00,68.43,68.46,68.39,68.44,49100.0,49.3546,49.3762,49.3257,49.3618,49100.0
2013-10-17 11:30:00,68.43,68.46,68.33,68.37,133800.0,49.3546,49.3762,49.2825,49.3113,133800.0
2013-10-17 11:35:00,68.37,68.4,68.31,68.33,83200.0,49.3113,49.3329,49.268,49.2825,83200.0
2013-10-17 11:40:00,68.34,68.39,68.15,68.39,203000.0,49.2897,49.3257,49.1526,49.3257,203000.0
2013-10-17 11:45:00,68.39,68.41,68.34,68.35,79800.0,49.3257,49.3402,49.2897,49.2969,79800.0
2013-10-17 11:50:00,68.35,68.39,68.32,68.36,39200.0,49.2969,49.3257,49.2752,49.3041,39200.0
2013-10-17 11:55:00,68.37,68.42,68.37,68.42,57200.0,49.3113,49.3474,49.3113,49.3474,57200.0
2013-10-17 12:00:00,68.41,68.44,68.39,68.4,59100.0,49.3402,49.3618,49.3257,49.3329,59100.0
2013-10-17 12:05:00,68.4,68.44,68.39,68.44,43300.0,49.3329,49.3618,49.3257,49.3618,43300.0
2013-10-17 12:10:00,68.44,68.44,68.39,68.42,65700.0,49.3618,49.3618,49.3257,49.3474,65700.0
2013-10-17 12:15:00,68.42,68.44,68.39,68.43,80900.0,49.3474,49.3618,49.3257,49.3546,80900.0
2013-10-17 12:20:00,68.43,68.44,68.35,68.35,84900.0,49.3546,49.3618,49.2969,49.2969,84900.0
2013-10-17 12:25:00,68.36,68.41,68.33,68.37,48700.0,49.3041,49.3402,49.2825,49.3113,48700.0
2013-10-17 12:30:00,68.37,68.43,68.37,68.42,107700.0,49.3113,49.3546,49.3113,49.3474,107700.0
2013-10-17 12:35:00,68.42,68.45,68.41,68.44,61800.0,49.3474,49.369,49.3402,49.3618,61800.0
2013-10-17 12:40:00,68.44,68.45,68.4,68.43,59600.0,49.3618,49.369,49.3329,49.3546,59600.0
2013-10-17 12:45:00,68.43,68.47,68.42,68.46,54800.0,49.3546,49.3834,49.3474,49.3762,54800.0
2013-10-17 12:50:00,68.45,68.52,68.45,68.51,54400.0,49.369,49.4195,49.369,49.4123,54400.0
2013-10-17 12:55:00,68.52,68.55,68.49,68.54,70700.0,49.4195,49.4411,49.3979,49.4339,70700.0
2013-10-17 13:00:00,68.54,68.58,68.51,68.53,54400.0,49.4339,49.4628,49.4123,49.4267,54400.0
2013-10-17 13:05:00,68.53,68.57,68.51,68.55,32200.0,49.4267,49.4556,49.4123,49.4411,32200.0
2013-10-17 13:10:00,68.55,68.57,68.52,68.52,22600.0,49.4411,49.4556,49.4195,49.4195,22600.0
2013-10-17 13:15:00,68.52,68.55,68.47,68.47,44300.0,49.4195,49.4411,49.3834,49.3834,44300.0
2013-10-17 13:20:00,68.47,68.51,68.45,68.51,28000.0,49.3834,49.4123,49.369,49.4123,28000.0
2013-10-17 13:25:00,68.52,68.58,68.52,68.58,58800.0,49.4195,49.4628,49.4195,49.4628,58800.0
2013-10-17 13:30:00,68.58,68.6,68.58,68.6,35800.0,49.4628,49.4772,49.4628,49.4772,35800.0
2013-10-17 13:35:00,68.6,68.64,68.58,68.63,36300.0,49.4772,49.506,49.4628,49.4988,36300.0
2013-10-17 13:40:00,68.63,68.63,68.58,68.6,43700.0,49.4988,49.4988,49.4628,49.4772,43700.0
2013-10-17 13:45:00,68.59,68.6,68.56,68.58,26300.0,49.47,49.4772,49.4483,49.4628,26300.0
2013-10-17 13:50:00,68.58,68.59,68.56,68.59,32700.0,49.4628,49.47,49.4483,49.47,32700.0
2013-10-17 13:55:00,68.59,68.59,68.5,68.5,53000.0,49.47,49.47,49.4051,49.4051,53000.0
2013-10-17 14:00:00,68.51,68.51,68.44,68.45,85400.0,49.4123,49.4123,49.3618,49.369,85400.0
2013-10-17 14:05:00,68.44,68.46,68.43,68.45,38600.0,49.3618,49.3762,49.3546,49.369,38600.0
2013-10-17 14:10:00,68.45,68.46,68.4,68.45,98500.0,49.369,49.3762,49.3329,49.369,98500.0
2013-10-17 14:15:00,68.45,68.46,68.43,68.45,44900.0,49.369,49.3762,49.3546,49.369,44900.0
2013-10-17 14:20:00,68.44,68.48,68.44,68.48,45900.0,49.3618,49.3906,49.3618,49.3906,45900.0
2013-10-17 14:25:00,68.48,68.49,68.43,68.44,70500.0,49.3906,49.3979,49.3546,49.3618,70500.0
2013-10-17 14:30:00,68.44,68.47,68.43,68.46,39100.0,49.3618,49.3834,49.3546,49.3762,39100.0
2013-10-17 14:35:00,68.45,68.48,68.44,68.48,56600.0,49.369,49.3906,49.3618,49.3906,56600.0
2013-10-17 14:40:00,68.47,68.52,68.46,68.47,55000.0,49.3834,49.4195,49.3762,49.3834,55000.0
2013-10-17 14:45:00,68.46,68.48,68.43,68.44,53500.0,49.3762,49.3906,49.3546,49.3618,53500.0
2013-10-17 14:50:00,68.45,68.48,68.44,68.44,30900.0,49.369,49.3906,49.3618,49.3618,30900.0
2013-10-17 14:55:00,68.44,68.49,68.43,68.48,59100.0,49.3618,49.3979,49.3546,49.3906,59100.0
2013-10-17 15:00:00,68.49,68.53,68.47,68.53,55300.0,49.3979,49.4267,49.3834,49.4267,55300.0
2013-10-17 15:05:00,68.52,68.56,68.51,68.56,60300.0,49.4195,49.4483,49.4123,49.4483,60300.0
2013-10-17 15:10:00,68.56,68.61,68.55,68.6,95600.0,49.4483,49.4844,49.4411,49.4772,95600.0
2013-10-17 15:15:00,68.61,68.63,68.56,68.63,78600.0,49.4844,49.4988,49.4483,49.4988,78600.0
2013-10-17 15:20:00,68.64,68.7,68.63,68.68,96300.0,49.506,49.5493,49.4988,49.5349,96300.0
2013-10-17 15:25:00,68.69,68.73,68.66,68.68,82300.0,49.5421,49.571,49.5205,49.5349,82300.0
2013-10-17 15:30:00,68.69,68.72,68.67,68.72,65500.0,49.5421,49.5637,49.5277,49.5637,65500.0
2013-10-17 15:35:00,68.72,68.74,68.67,68.71,91500.0,49.5637,49.5782,49.5277,49.5565,91500.0
2013-10-17 15:40:00,68.71,68.73,68.65,68.66,166800.0,49.5565,49.571,49.5133,49.5205,166800.0
2013-10-17 15:45:00,68.68,68.74,68.67,68.72,189900.0,49.5349,49.5782,49.5277,49.5637,189900.0
2013-10-17 15:50:00,68.71,68.76,68.71,68.74,262200.0,49.5565,49.5926,49.5565,49.5782,262200.0
2013-10-17 15:55:00,68.74,68.74,68.64,68.67,425900.0,49.5782,49.5782,49.506,49.5277,425900.0
2013-10-18 09:30:00,68.47,68.6,68.22,68.51,1291300.0,49.3834,49.4772,49.2031,49.4123,1291300.0
2013-10-18 09:35:00,68.52,68.63,68.43,68.59,98000.0,49.4195,49.4988,49.3546,49.47,98000.0
2013-10-18 09:40:00,68.59,68.9,68.48,68.88,146800.0,49.47,49.6936,49.3906,49.6791,146800.0
2013-10-18 09:45:00,68.88,68.92,68.74,68.92,84500.0,49.6791,49.708,49.5782,49.708,84500.0
2013-10-18 09:50:00,68.92,68.93,68.84,68.91,62200.0,49.708,49.7152,49.6503,49.7008,62200.0
2013-10-18 09:55:00,68.93,68.95,68.81,68.84,74100.0,49.7152,49.7296,49.6287,49.6503,74100.0
2013-10-18 10:00:00,68.84,68.94,68.81,68.81,110500.0,49.6503,49.7224,49.6287,49.6287,110500.0
2013-10-18 10:05:00,68.81,68.91,68.81,68.91,68600.0,49.6287,49.7008,49.6287,49.7008,68600.0
2013-10-18 10:10:00,68.91,68.98,68.87,68.87,66500.0,49.7008,49.7513,49.6719,49.6719,66500.0
2013-10-18 10:15:00,68.88,68.88,68.72,68.78,103200.0,49.6791,49.6791,49.5637,49.607,103200.0
2013-10-18 10:20:00,68.78,68.79,68.72,68.77,49300.0,49.607,49.6142,49.5637,49.5998,49300.0
2013-10-18 10:25:00,68.78,68.8,68.73,68.74,62100.0,49.607,49.6214,49.571,49.5782,62100.0
2013-10-18 10:30:00,68.75,68.77,68.61,68.67,84400.0,49.5854,49.5998,49.4844,49.5277,84400.0
2013-10-18 10:35:00,68.67,68.78,68.67,68.78,62200.0,49.5277,49.607,49.5277,49.607,62200.0
2013-10-18 10:40:00,68.78,68.85,68.77,68.78,61200.0,49.607,49.6575,49.5998,49.607,61200.0
2013-10-18 10:45:00,68.79,68.81,68.76,68.79,53200.0,49.6142,49.6287,49.5926,49.6142,53200.0
2013-10-18 10:50:00,68.79,68.8,68.75,68.76,41600.0,49.6142,49.6214,49.5854,49.5926,41600.0
2013-10-18 10:55:00,68.76,68.76,68.69,68.72,42600.0,49.5926,49.5926,49.5421,49.5637,42600.0
2013-10-18 11:00:00,68.71,68.73,68.57,68.59,131300.0,49.5565,49.571,49.4556,49.47,131300.0
2013-10-18 11:05:00,68.59,68.67,68.56,68.65,77100.0,49.47,49.5277,49.4483,49.5133,77100.0
2013-10-18 11:10:00,68.65,68.74,68.65,68.69,56400.0,49.5133,49.5782,49.5133,49.5421,56400.0
2013-10-18 11:15:00,68.7,68.74,68.7,68.7,57100.0,49.5493,49.5782,49.5493,49.5493,57100.0
2013-10-18 11:20:00,68.71,68.73,68.64,68.65,50400.0,49.5565,49.571,49.506,49.5133,50400.0
2013-10-18 11:25:00,68.65,68.68,68.56,68.6,99900.0,49.5133,49.5349,49.4483,49.4772,99900.0
2013-10-18 11:30:00,68.6,68.69,68.59,68.69,50300.0,49.4772,49.5421,49.47,49.5421,50300.0
2013-10-18 11:35:00,68.68,68.69,68.64,68.66,47700.0,49.5349,49.5421,49.506,49.5205,47700.0
2013-10-18 11:40:00,68.66,68.69,68.64,68.65,31000.0,49.5205,49.5421,49.506,49.5133,31000.0
2013-10-18 11:45:00,68.64,68.67,68.62,68.64,41300.0,49.506,49.5277,49.4916,49.506,41300.0
2013-10-18 11:50:00,68.65,68.67,68.62,68.65,44200.0,49.5133,49.5277,49.4916,49.5133,44200.0
2013-10-18 11:55:00,68.64,68.65,68.52,68.52,127400.0,49.506,49.5133,49.4195,49.4195,127400.0
2013-10-18 12:00:00,68.52,68.58,68.46,68.57,116000.0,49.4195,49.4628,49.3762,49.4556,116000.0
2013-10-18 12:05:00,68.58,68.62,68.52,68.61,61200.0,49.4628,49.4916,49.4195,49.4844,61200.0
2013-10-18 12:10:00,68.62,68.7,68.62,68.66,53800.0,49.4916,49.5493,49.4916,49.5205,53800.0
2013-10-18 12:15:00,68.66,68.67,68.63,68.64,38300.0,49.5205,49.5277,49.4988,49.506,38300.0
2013-10-18 12:20:00,68.64,68.66,68.64,68.66,16200.0,49.506,49.5205,49.506,49.5205,16200.0
2013-10-18 12:25:00,68.66,68.67,68.58,68.58,93800.0,49.5205,49.5277,49.4628,49.4628,93800.0
2013-10-18 12:30:00,68.58,68.62,68.58,68.6,34600.0,49.4628,49.4916,49.4628,49.4772,34600.0
2013-10-18 12:35:00,68.61,68.65,68.6,68.63,42500.0,49.4844,49.5133,49.4772,49.4988,42500.0
2013-10-18 12:40:00,68.63,68.68,68.62,68.62,29800.0,49.4988,49.5349,49.4916,49.4916,29800.0
2013-10-18 12:45:00,68.63,68.68,68.63,68.67,23700.0,49.4988,49.5349,49.4988,49.5277,23700.0
2013-10-18 12:50:00,68.67,68.69,68.65,68.67,25100.0,49.5277,49.5421,49.5133,49.5277,25100.0
2013-10-18 12:55:00,68.67,68.67,68.62,68.63,35500.0,49.5277,49.5277,49.4916,49.4988,35500.0
2013-10-18 13:00:00,68.63,68.67,68.62,68.62,53300.0,49.4988,49.5277,49.4916,49.4916,53300.0
2013-10-18 13:05:00,68.63,68.69,68.62,68.69,38500.0,49.4988,49.5421,49.4916,49.5421,38500.0
2013-10-18 13:10:00,68.69,68.69,68.63,68.67,54600.0,49.5421,49.5421,49.4988,49.5277,54600.0
2013-10-18 13:15:00,68.67,68.7,68.65,68.66,52800.0,49.5277,49.5493,49.5133,49.5205,52800.0
2013-10-18 13:20:00,68.66,68.69,68.64,68.65,55300.0,49.5205,49.5421,49.506,49.5133,55300.0
2013-10-18 13:25:00,68.66,68.67,68.62,68.63,57800.0,49.5205,49.5277,49.4916,49.4988,57800.0
2013-10-18 13:30:00,68.62,68.66,68.6,68.62,44800.0,49.4916,49.5205,49.4772,49.4916,44800.0
2013-10-18 13:35:00,68.62,68.65,68.57,68.65,87900.0,49.4916,49.5133,49.4556,49.5133,87900.0
2013-10-18 13:40:00,68.65,68.72,68.64,68.7,40800.0,49.5133,49.5637,49.506,49.5493,40800.0
2013-10-18 13:45:00,68.7,68.74,68.69,68.69,36000.0,49.5493,49.5782,49.5421,49.5421,36000.0
2013-10-18 13:50:00,68.69,68.75,68.68,68.75,45900.0,49.5421,49.5854,49.5349,49.5854,45900.0
2013-10-18 13:55:00,68.75,68.75,68.68,68.72,29500.0,49.5854,49.5854,49.5349,49.5637,29500.0
2013-10-18 14:00:00,68.73,68.73,68.67,68.7,55800.0,49.571,49.571,49.5277,49.5493,55800.0
2013-10-18 14:05:00,68.69,68.72,68.66,68.7,60000.0,49.5421,49.5637,49.5205,49.5493,60000.0
2013-10-18 14:10:00,68.7,68.71,68.6,68.62,55800.0,49.5493,49.5565,49.4772,49.4916,55800.0
2013-10-18 14:15:00,68.61,68.66,68.58,68.66,79200.0,49.4844,49.5205,49.4628,49.5205,79200.0
2013-10-18 14:20:00,68.66,68.67,68.63,68.63,90200.0,49.5205,49.5277,49.4988,49.4988,90200.0
2013-10-18 14:25:00,68.63,68.68,68.62,68.68,60100.0,49.4988,49.5349,49.4916,49.5349,60100.0
2013-10-18 14:30:00,68.68,68.68,68.63,68.65,77400.0,49.5349,49.5349,49.4988,49.5133,77400.0
2013-10-18 14:35:00,68.65,68.67,68.62,68.63,78800.0,49.5133,49.5277,49.4916,49.4988,78800.0
2013-10-18 14:40:00,68.63,68.65,68.62,68.63,54000.0,49.4988,49.5133,49.4916,49.4988,54000.0
2013-10-18 14:45:00,68.64,68.65,68.61,68.63,51600.0,49.506,49.5133,49.4844,49.4988,51600.0
2013-10-18 14:50:00,68.63,68.64,68.59,68.59,62300.0,49.4988,49.506,49.47,49.47,62300.0
2013-10-18 14:55:00,68.59,68.61,68.56,68.57,60100.0,49.47,49.4844,49.4483,49.4556,60100.0
2013-10-18 15:00:00,68.58,68.6,68.53,68.53,73700.0,49.4628,49.4772,49.4267,49.4267,73700.0
2013-10-18 15:05:00,68.53,68.57,68.53,68.54,67000.0,49.4267,49.4556,49.4267,49.4339,67000.0
2013-10-18 15:10:00,68.55,68.56,68.48,68.48,109600.0,49.4411,49.4483,49.3906,49.3906,109600.0
2013-10-18 15:15:00,68.49,68.51,68.44,68.47,87800.0,49.3979,49.4123,49.3618,49.3834,87800.0
2013-10-18 15:20:00,68.47,68.5,68.45,68.45,85900.0,49.3834,49.4051,49.369,49.369,85900.0
2013-10-18 15:25:00,68.45,68.52,68.45,68.52,63300.0,49.369,49.4195,49.369,49.4195,63300.0
2013-10-18 15:30:00,68.52,68.58,68.47,68.48,114100.0,49.4195,49.4628,49.3834,49.3906,114100.0
2013-10-18 15:35:00,68.48,68.5,68.42,68.43,153000.0,49.3906,49.4051,49.3474,49.3546,153000.0
2013-10-18 15:40:00,68.43,68.45,68.4,68.41,124400.0,49.3546,49.369,49.3329,49.3402,124400.0
2013-10-18 15:45:00,68.42,68.52,68.41,68.48,128800.0,49.3474,49.4195,49.3402,49.3906,128800.0
2013-10-18 15:50:00,68.48,68.5,68.44,68.49,289900.0,49.3906,49.4051,49.3618,49.3979,289900.0
2013-10-18 15:55:00,68.49,68.5,68.4,68.44,441600.0,49.3979,49.4051,49.3329,49.3618,441600.0
2013-10-21 09:30:00,68.5,68.77,68.49,68.54,232200.0,49.4051,49.5998,49.3979,49.4339,232200.0
2013-10-21 09:35:00,68.54,68.65,68.42,68.45,90600.0,49.4339,49.5133,49.3474,49.369,90600.0
2013-10-21 09:40:00,68.45,68.47,68.36,68.46,95500.0,49.369,49.3834,49.3041,49.3762,95500.0
2013-10-21 09:45:00,68.45,68.6,68.42,68.53,86600.0,49.369,49.4772,49.3474,49.4267,86600.0
2013-10-21 09:50:00,68.53,68.71,68.52,68.7,103200.0,49.4267,49.5565,49.4195,49.5493,103200.0
2013-10-21 09:55:00,68.7,68.73,68.61,68.7,99700.0,49.5493,49.571,49.4844,49.5493,99700.0
2013-10-21 10:00:00,68.71,68.8,68.66,68.8,91000.0,49.5565,49.6214,49.5205,49.6214,91000.0
2013-10-21 10:05:00,68.79,68.86,68.77,68.84,70400.0,49.6142,49.6647,49.5998,49.6503,70400.0
2013-10-21 10:10:00,68.85,68.85,68.74,68.81,63800.0,49.6575,49.6575,49.5782,49.6287,63800.0
2013-10-21 10:15:00,68.81,68.81,68.7,68.7,84000.0,49.6287,49.6287,49.5493,49.5493,84000.0
2013-10-21 10:20:00,68.7,68.86,68.7,68.86,73900.0,49.5493,49.6647,49.5493,49.6647,73900.0
2013-10-21 10:25:00,68.86,68.95,68.84,68.84,78500.0,49.6647,49.7296,49.6503,49.6503,78500.0
2013-10-21 10:30:00,68.84,68.91,68.82,68.87,63400.0,49.6503,49.7008,49.6359,49.6719,63400.0
2013-10-21 10:35:00,68.86,68.89,68.82,68.84,95300.0,49.6647,49.6864,49.6359,49.6503,95300.0
2013-10-21 10:40:00,68.85,68.86,68.8,68.83,71000.0,49.6575,49.6647,49.6214,49.6431,71000.0
2013-10-21 10:45:00,68.83,68.85,68.8,68.82,40600.0,49.6431,49.6575,49.6214,49.6359,40600.0
2013-10-21 10:50:00,68.83,68.85,68.74,68.75,51200.0,49.6431,49.6575,49.5782,49.5854,51200.0
2013-10-21 10:55:00,68.75,68.83,68.75,68.79,43300.0,49.5854,49.6431,49.5854,49.6142,43300.0
2013-10-21 11:00:00,68.78,68.82,68.73,68.75,69400.0,49.607,49.6359,49.571,49.5854,69400.0
2013-10-21 11:05:00,68.75,68.78,68.7,68.71,104700.0,49.5854,49.607,49.5493,49.5565,104700.0
2013-10-21 11:10:00,68.72,68.74,68.65,68.73,143700.0,49.5637,49.5782,49.5133,49.571,143700.0
2013-10-21 11:15:00,68.73,68.75,68.71,68.72,62300.0,49.571,49.5854,49.5565,49.5637,62300.0
2013-10-21 11:20:00,68.72,68.72,68.61,68.62,62000.0,49.5637,49.5637,49.4844,49.4916,62000.0
2013-10-21 11:25:00,68.63,68.69,68.61,68.68,85900.0,49.4988,49.5421,49.4844,49.5349,85900.0
2013-10-21 11:30:00,68.69,68.69,68.64,68.68,27300.0,49.5421,49.5421,49.506,49.5349,27300.0
2013-10-21 11:35:00,68.68,68.69,68.62,68.65,42300.0,49.5349,49.5421,49.4916,49.5133,42300.0
2013-10-21 11:40:00,68.65,68.67,68.62,68.63,39600.0,49.5133,49.5277,49.4916,49.4988,39600.0
2013-10-21 11:45:00,68.64,68.67,68.61,68.62,72700.0,49.506,49.5277,49.4844,49.4916,72700.0
2013-10-21 11:50:00,68.62,68.65,68.6,68.64,62500.0,49.4916,49.5133,49.4772,49.506,62500.0
2013-10-21 11:55:00,68.65,68.74,68.65,68.74,39700.0,49.5133,49.5782,49.5133,49.5782,39700.0
2013-10-21 12:00:00,68.74,68.75,68.72,68.74,35500.0,49.5782,49.5854,49.5637,49.5782,35500.0
2013-10-21 12:05:00,68.73,68.75,68.69,68.73,41500.0,49.571,49.5854,49.5421,49.571,41500.0
2013-10-21 12:10:00,68.73,68.76,68.72,68.76,45000.0,49.571,49.5926,49.5637,49.5926,45000.0
2013-10-21 12:15:00,68.76,68.78,68.73,68.77,36500.0,49.5926,49.607,49.571,49.5998,36500.0
2013-10-21 12:20:00,68.77,68.78,68.73,68.77,28700.0,49.5998,49.607,49.571,49.5998,28700.0
2013-10-21 12:25:00,68.78,68.79,68.72,68.75,62000.0,49.607,49.6142,49.5637,49.5854,62000.0
2013-10-21 12:30:00,68.73,68.75,68.71,68.75,30500.0,49.571,49.5854,49.5565,49.5854,30500.0
2013-10-21 12:35:00,68.75,68.81,68.75,68.81,126400.0,49.5854,49.6287,49.5854,49.6287,126400.0
2013-10-21 12:40:00,68.81,68.83,68.73,68.76,76200.0,49.6287,49.6431,49.571,49.5926,76200.0
2013-10-21 12:45:00,68.76,68.79,68.74,68.76,35200.0,49.5926,49.6142,49.5782,49.5926,35200.0
2013-10-21 12:50:00,68.77,68.78,68.75,68.77,35200.0,49.5998,49.607,49.5854,49.5998,35200.0
2013-10-21 12:55:00,68.78,68.78,68.76,68.77,38600.0,49.607,49.607,49.5926,49.5998,38600.0
2013-10-21 13:00:00,68.76,68.78,68.75,68.77,30300.0,49.5926,49.607,49.5854,49.5998,30300.0
2013-10-21 13:05:00,68.77,68.8,68.77,68.77,106100.0,49.5998,49.6214,49.5998,49.5998,106100.0
2013-10-21 13:10:00,68.78,68.8,68.77,68.79,19800.0,49.607,49.6214,49.5998,49.6142,19800.0
2013-10-21 13:15:00,68.79,68.8,68.76,68.77,41200.0,49.6142,49.6214,49.5926,49.5998,41200.0
2013-10-21 13:20:00,68.78,68.78,68.74,68.77,67000.0,49.607,49.607,49.5782,49.5998,67000.0
2013-10-21 13:25:00,68.77,68.79,68.77,68.79,45900.0,49.5998,49.6142,49.5998,49.6142,45900.0
2013-10-21 13:30:00,68.78,68.8,68.78,68.79,38500.0,49.607,49.6214,49.607,49.6142,38500.0
2013-10-21 13:35:00,68.79,68.79,68.76,68.79,41000.0,49.6142,49.6142,49.5926,49.6142,41000.0
2013-10-21 13:40:00,68.79,68.79,68.72,68.74,54900.0,49.6142,49.6142,49.5637,49.5782,54900.0
2013-10-21 13:45:00,68.75,68.76,68.72,68.76,43200.0,49.5854,49.5926,49.5637,49.5926,43200.0
2013-10-21 13:50:00,68.76,68.8,68.76,68.79,37900.0,49.5926,49.6214,49.5926,49.6142,37900.0
2013-10-21 13:55:00,68.79,68.83,68.77,68.83,70600.0,49.6142,49.6431,49.5998,49.6431,70600.0
2013-10-21 14:00:00,68.82,68.83,68.71,68.73,61900.0,49.6359,49.6431,49.5565,49.571,61900.0
2013-10-21 14:05:00,68.74,68.76,68.7,68.74,31600.0,49.5782,49.5926,49.5493,49.5782,31600.0
2013-10-21 14:10:00,68.75,68.78,68.71,68.76,46000.0,49.5854,49.607,49.5565,49.5926,46000.0
2013-10-21 14:15:00,68.75,68.77,68.73,68.75,51800.0,49.5854,49.5998,49.571,49.5854,51800.0
2013-10-21 14:20:00,68.76,68.77,68.64,68.67,75600.0,49.5926,49.5998,49.506,49.5277,75600.0
2013-10-21 14:25:00,68.67,68.71,68.63,68.71,60700.0,49.5277,49.5565,49.4988,49.5565,60700.0
2013-10-21 14:30:00,68.7,68.71,68.66,68.69,33000.0,49.5493,49.5565,49.5205,49.5421,33000.0
2013-10-21 14:35:00,68.69,68.7,68.67,68.7,22400.0,49.5421,49.5493,49.5277,49.5493,22400.0
2013-10-21 14:40:00,68.7,68.73,68.7,68.73,45100.0,49.5493,49.571,49.5493,49.571,45100.0
2013-10-21 14:45:00,68.71,68.74,68.71,68.72,38400.0,49.5565,49.5782,49.5565,49.5637,38400.0
2013-10-21 14:50:00,68.72,68.73,68.7,68.7,36900.0,49.5637,49.571,49.5493,49.5493,36900.0
2013-10-21 14:55:00,68.7,68.7,68.66,68.68,34900.0,49.5493,49.5493,49.5205,49.5349,34900.0
2013-10-21 15:00:00,68.68,68.76,68.67,68.75,42300.0,49.5349,49.5926,49.5277,49.5854,42300.0
2013-10-21 15:05:00,68.75,68.8,68.75,68.77,47400.0,49.5854,49.6214,49.5854,49.5998,47400.0
2013-10-21 15:10:00,68.77,68.78,68.76,68.76,39300.0,49.5998,49.607,49.5926,49.5926,39300.0
2013-10-21 15:15:00,68.77,68.77,68.7,68.74,52500.0,49.5998,49.5998,49.5493,49.5782,52500.0
2013-10-21 15:20:00,68.74,68.75,68.7,68.75,37100.0,49.5782,49.5854,49.5493,49.5854,37100.0
2013-10-21 15:25:00,68.75,68.75,68.69,68.7,30600.0,49.5854,49.5854,49.5421,49.5493,30600.0
2013-10-21 15:30:00,68.7,68.71,68.64,68.69,51300.0,49.5493,49.5565,49.506,49.5421,51300.0
2013-10-21 15:35:00,68.69,68.7,68.65,68.66,82200.0,49.5421,49.5493,49.5133,49.5205,82200.0
2013-10-21 15:40:00,68.66,68.69,68.62,68.65,109100.0,49.5205,49.5421,49.4916,49.5133,109100.0
2013-10-21 15:45:00,68.66,68.68,68.64,68.65,110000.0,49.5205,49.5349,49.506,49.5133,110000.0
2013-10-21 15:50:00,68.65,68.69,68.63,68.66,152600.0,49.5133,49.5421,49.4988,49.5205,152600.0
2013-10-21 15:55:00,68.65,68.77,68.64,68.77,349600.0,49.5133,49.5998,49.506,49.5998,349600.0
2013-10-22 09:30:00,68.83,69.0,68.79,68.97,230900.0,49.6431,49.7657,49.6142,49.7441,230900.0
2013-10-22 09:35:00,68.97,68.99,68.81,68.97,109800.0,49.7441,49.7585,49.6287,49.7441,109800.0
2013-10-22 09:40:00,68.98,68.98,68.82,68.86,84800.0,49.7513,49.7513,49.6359,49.6647,84800.0
2013-10-22 09:45:00,68.87,68.94,68.86,68.94,133000.0,49.6719,49.7224,49.6647,49.7224,133000.0
2013-10-22 09:50:00,68.93,69.17,68.93,69.12,189900.0,49.7152,49.8883,49.7152,49.8522,189900.0
2013-10-22 09:55:00,69.12,69.14,69.04,69.14,103700.0,49.8522,49.8667,49.7945,49.8667,103700.0
2013-10-22 10:00:00,69.15,69.2,69.03,69.13,117600.0,49.8739,49.9099,49.7873,49.8595,117600.0
2013-10-22 10:05:00,69.13,69.13,69.04,69.04,98700.0,49.8595,49.8595,49.7945,49.7945,98700.0
2013-10-22 10:10:00,69.04,69.12,69.03,69.09,62500.0,49.7945,49.8522,49.7873,49.8306,62500.0
2013-10-22 10:15:00,69.09,69.13,69.05,69.08,83200.0,49.8306,49.8595,49.8018,49.8234,83200.0
2013-10-22 10:20:00,69.08,69.14,69.08,69.11,56600.0,49.8234,49.8667,49.8234,49.845,56600.0
2013-10-22 10:25:00,69.11,69.15,69.08,69.12,85400.0,49.845,49.8739,49.8234,49.8522,85400.0
2013-10-22 10:30:00,69.13,69.17,69.08,69.17,83500.0,49.8595,49.8883,49.8234,49.8883,83500.0
2013-10-22 10:35:00,69.17,69.22,69.16,69.16,101300.0,49.8883,49.9244,49.8811,49.8811,101300.0
2013-10-22 10:40:00,69.16,69.16,69.09,69.12,117100.0,49.8811,49.8811,49.8306,49.8522,117100.0
2013-10-22 10:45:00,69.12,69.12,69.03,69.05,175700.0,49.8522,49.8522,49.7873,49.8018,175700.0
2013-10-22 10:50:00,69.06,69.1,69.0,69.06,213900.0,49.809,49.8378,49.7657,49.809,213900.0
2013-10-22 10:55:00,69.06,69.2,69.0,69.17,264100.0,49.809,49.9099,49.7657,49.8883,264100.0
2013-10-22 11:00:00,69.17,69.17,69.09,69.14,119200.0,49.8883,49.8883,49.8306,49.8667,119200.0
2013-10-22 11:05:00,69.15,69.19,69.12,69.15,104900.0,49.8739,49.9027,49.8522,49.8739,104900.0
2013-10-22 11:10:00,69.16,69.19,69.1,69.13,83900.0,49.8811,49.9027,49.8378,49.8595,83900.0
2013-10-22 11:15:00,69.12,69.22,69.07,69.2,121100.0,49.8522,49.9244,49.8162,49.9099,121100.0
2013-10-22 11:20:00,69.21,69.22,69.11,69.13,92100.0,49.9172,49.9244,49.845,49.8595,92100.0
2013-10-22 11:25:00,69.13,69.18,69.1,69.15,49100.0,49.8595,49.8955,49.8378,49.8739,49100.0
2013-10-22 11:30:00,69.15,69.19,69.09,69.14,146600.0,49.8739,49.9027,49.8306,49.8667,146600.0
2013-10-22 11:35:00,69.15,69.21,69.14,69.18,86400.0,49.8739,49.9172,49.8667,49.8955,86400.0
2013-10-22 11:40:00,69.17,69.2,69.13,69.14,33800.0,49.8883,49.9099,49.8595,49.8667,33800.0
2013-10-22 11:45:00,69.14,69.21,69.14,69.2,28600.0,49.8667,49.9172,49.8667,49.9099,28600.0
2013-10-22 11:50:00,69.2,69.25,69.17,69.23,109700.0,49.9099,49.946,49.8883,49.9316,109700.0
2013-10-22 11:55:00,69.22,69.23,69.17,69.22,59900.0,49.9244,49.9316,49.8883,49.9244,59900.0
2013-10-22 12:00:00,69.22,69.24,69.14,69.15,33500.0,49.9244,49.9388,49.8667,49.8739,33500.0
2013-10-22 12:05:00,69.14,69.17,69.12,69.14,84100.0,49.8667,49.8883,49.8522,49.8667,84100.0
2013-10-22 12:10:00,69.13,69.18,69.07,69.07,29600.0,49.8595,49.8955,49.8162,49.8162,29600.0
2013-10-22 12:15:00,69.06,69.09,69.05,69.09,17600.0,49.809,49.8306,49.8018,49.8306,17600.0
2013-10-22 12:20:00,69.09,69.12,69.06,69.09,93500.0,49.8306,49.8522,49.809,49.8306,93500.0
2013-10-22 12:25:00,69.09,69.11,69.06,69.1,63100.0,49.8306,49.845,49.809,49.8378,63100.0
2013-10-22 12:30:00,69.1,69.14,69.07,69.12,51600.0,49.8378,49.8667,49.8162,49.8522,51600.0
2013-10-22 12:35:00,69.12,69.12,69.07,69.09,29700.0,49.8522,49.8522,49.8162,49.8306,29700.0
2013-10-22 12:40:00,69.09,69.11,69.03,69.04,40100.0,49.8306,49.845,49.7873,49.7945,40100.0
2013-10-22 12:45:00,69.04,69.06,69.02,69.05,36800.0,49.7945,49.809,49.7801,49.8018,36800.0
2013-10-22 12:50:00,69.05,69.07,69.03,69.05,24700.0,49.8018,49.8162,49.7873,49.8018,24700.0
2013-10-22 12:55:00,69.05,69.08,69.02,69.04,27700.0,49.8018,49.8234,49.7801,49.7945,27700.0
2013-10-22 13:00:00,69.03,69.07,69.02,69.06,42800.0,49.7873,49.8162,49.7801,49.809,42800.0
2013-10-22 13:05:00,69.06,69.09,69.04,69.04,42800.0,49.809,49.8306,49.7945,49.7945,42800.0
2013-10-22 13:10:00,69.04,69.04,69.0,69.04,71700.0,49.7945,49.7945,49.7657,49.7945,71700.0
2013-10-22 13:15:00,69.03,69.06,69.02,69.06,33800.0,49.7873,49.809,49.7801,49.809,33800.0
2013-10-22 13:20:00,69.06,69.14,69.05,69.13,50300.0,49.809,49.8667,49.8018,49.8595,50300.0
2013-10-22 13:25:00,69.12,69.13,69.09,69.09,71200.0,49.8522,49.8595,49.8306,49.8306,71200.0
2013-10-22 13:30:00,69.09,69.12,69.04,69.12,57600.0,49.8306,49.8522,49.7945,49.8522,57600.0
2013-10-22 13:35:00,69.12,69.15,69.1,69.14,73800.0,49.8522,49.8739,49.8378,49.8667,73800.0
2013-10-22 13:40:00,69.14,69.14,69.08,69.11,43400.0,49.8667,49.8667,49.8234,49.845,43400.0
2013-10-22 13:45:00,69.11,69.14,69.08,69.12,74900.0,49.845,49.8667,49.8234,49.8522,74900.0
2013-10-22 13:50:00,69.11,69.14,69.08,69.11,61500.0,49.845,49.8667,49.8234,49.845,61500.0
2013-10-22 13:55:00,69.11,69.12,69.07,69.09,46100.0,49.845,49.8522,49.8162,49.8306,46100.0
2013-10-22 14:00:00,69.08,69.09,69.05,69.08,42900.0,49.8234,49.8306,49.8018,49.8234,42900.0
2013-10-22 14:05:00,69.07,69.08,69.03,69.05,68600.0,49.8162,49.8234,49.7873,49.8018,68600.0
2013-10-22 14:10:00,69.05,69.11,69.04,69.07,61400.0,49.8018,49.845,49.7945,49.8162,61400.0
2013-10-22 14:15:00,69.07,69.08,69.03,69.05,61200.0,49.8162,49.8234,49.7873,49.8018,61200.0
2013-10-22 14:20:00,69.05,69.05,68.98,69.01,138100.0,49.8018,49.8018,49.7513,49.7729,138100.0
2013-10-22 14:25:00,69.0,69.03,68.96,69.01,100900.0,49.7657,49.7873,49.7368,49.7729,100900.0
2013-10-22 14:30:00,69.01,69.06,69.0,69.02,106900.0,49.7729,49.809,49.7657,49.7801,106900.0
2013-10-22 14:35:00,69.02,69.06,69.0,69.06,58800.0,49.7801,49.809,49.7657,49.809,58800.0
2013-10-22 14:40:00,69.06,69.09,69.02,69.09,81500.0,49.809,49.8306,49.7801,49.8306,81500.0
2013-10-22 14:45:00,69.09,69.15,69.09,69.11,113400.0,49.8306,49.8739,49.8306,49.845,113400.0
2013-10-22 14:50:00,69.1,69.12,69.01,69.04,89100.0,49.8378,49.8522,49.7729,49.7945,89100.0
2013-10-22 14:55:00,69.03,69.07,69.01,69.02,51800.0,49.7873,49.8162,49.7729,49.7801,51800.0
2013-10-22 15:00:00,69.02,69.1,69.01,69.03,124500.0,49.7801,49.8378,49.7729,49.7873,124500.0
2013-10-22 15:05:00,69.04,69.06,69.0,69.02,125300.0,49.7945,49.809,49.7657,49.7801,125300.0
2013-10-22 15:10:00,69.02,69.07,69.0,69.03,167900.0,49.7801,49.8162,49.7657,49.7873,167900.0
2013-10-22 15:15:00,69.02,69.03,68.97,69.0,138800.0,49.7801,49.7873,49.7441,49.7657,138800.0
2013-10-22 15:20:00,68.99,69.02,68.97,69.01,107300.0,49.7585,49.7801,49.7441,49.7729,107300.0
2013-10-22 15:25:00,69.02,69.03,69.0,69.01,104900.0,49.7801,49.7873,49.7657,49.7729,104900.0
2013-10-22 15:30:00,69.01,69.01,68.97,68.97,131000.0,49.7729,49.7729,49.7441,49.7441,131000.0
2013-10-22 15:35:00,68.97,69.02,68.96,68.98,181400.0,49.7441,49.7801,49.7368,49.7513,181400.0
2013-10-22 15:40:00,68.98,69.02,68.97,68.99,167200.0,49.7513,49.7801,49.7441,49.7585,167200.0
2013-10-22 15:45:00,69.0,69.0,68.92,68.95,216700.0,49.7657,49.7657,49.708,49.7296,216700.0
2013-10-22 15:50:00,68.95,69.0,68.94,68.97,193600.0,49.7296,49.7657,49.7224,49.7441,193600.0
2013-10-22 15:55:00,68.97,68.97,68.87,68.91,276000.0,49.7441,49.7441,49.6719,49.7008,276000.0
2013-10-23 09:30:00,68.25,68.5,67.99,68.12,558700.0,49.2248,49.4051,49.0372,49.131,558700.0
2013-10-23 09:35:00,68.11,68.13,67.39,67.4,533500.0,49.1238,49.1382,48.6045,48.6117,533500.0
2013-10-23 09:40:00,67.4,67.43,67.08,67.17,547600.0,48.6117,48.6333,48.3809,48.4458,547600.0
2013-10-23 09:45:00,67.17,67.33,67.15,67.28,302400.0,48.4458,48.5612,48.4314,48.5252,302400.0
2013-10-23 09:50:00,67.28,67.41,67.26,67.35,222800.0,48.5252,48.6189,48.5107,48.5756,222800.0
2013-10-23 09:55:00,67.35,67.37,67.18,67.26,199700.0,48.5756,48.5901,48.453,48.5107,199700.0
2013-10-23 10:00:00,67.22,67.42,67.19,67.37,169400.0,48.4819,48.6261,48.4602,48.5901,169400.0
2013-10-23 10:05:00,67.37,67.38,67.21,67.26,313400.0,48.5901,48.5973,48.4747,48.5107,313400.0
2013-10-23 10:10:00,67.26,67.39,67.22,67.29,208100.0,48.5107,48.6045,48.4819,48.5324,208100.0
2013-10-23 10:15:00,67.29,67.3,67.2,67.29,248800.0,48.5324,48.5396,48.4675,48.5324,248800.0
2013-10-23 10:20:00,67.29,67.3,67.23,67.24,228800.0,48.5324,48.5396,48.4891,48.4963,228800.0
2013-10-23 10:25:00,67.25,67.31,67.2,67.25,164400.0,48.5035,48.5468,48.4675,48.5035,164400.0
2013-10-23 10:30:00,67.25,67.32,67.22,67.32,151900.0,48.5035,48.554,48.4819,48.554,151900.0
2013-10-23 10:35:00,67.33,67.33,67.25,67.27,171800.0,48.5612,48.5612,48.5035,48.5179,171800.0
2013-10-23 10:40:00,67.27,67.32,67.23,67.3,204300.0,48.5179,48.554,48.4891,48.5396,204300.0
2013-10-23 10:45:00,67.31,67.32,67.2,67.24,204500.0,48.5468,48.554,48.4675,48.4963,204500.0
2013-10-23 10:50:00,67.25,67.29,67.2,67.29,266000.0,48.5035,48.5324,48.4675,48.5324,266000.0
2013-10-23 10:55:00,67.28,67.29,67.23,67.25,127400.0,48.5252,48.5324,48.4891,48.5035,127400.0
2013-10-23 11:00:00,67.24,67.4,67.24,67.39,108700.0,48.4963,48.6117,48.4963,48.6045,108700.0
2013-10-23 11:05:00,67.4,67.43,67.39,67.41,177800.0,48.6117,48.6333,48.6045,48.6189,177800.0
2013-10-23 11:10:00,67.41,67.42,67.34,67.34,158700.0,48.6189,48.6261,48.5684,48.5684,158700.0
2013-10-23 11:15:00,67.34,67.39,67.33,67.39,131800.0,48.5684,48.6045,48.5612,48.6045,131800.0
2013-10-23 11:20:00,67.39,67.59,67.37,67.55,204300.0,48.6045,48.7487,48.5901,48.7199,204300.0
2013-10-23 11:25:00,67.55,67.55,67.45,67.49,89000.0,48.7199,48.7199,48.6478,48.6766,89000.0
2013-10-23 11:30:00,67.5,67.51,67.45,67.46,158700.0,48.6838,48.691,48.6478,48.655,158700.0
2013-10-23 11:35:00,67.46,67.47,67.43,67.45,99100.0,48.655,48.6622,48.6333,48.6478,99100.0
2013-10-23 11:40:00,67.45,67.52,67.42,67.48,91600.0,48.6478,48.6983,48.6261,48.6694,91600.0
2013-10-23 11:45:00,67.48,67.52,67.46,67.49,88600.0,48.6694,48.6983,48.655,48.6766,88600.0
2013-10-23 11:50:00,67.5,67.54,67.48,67.54,105100.0,48.6838,48.7127,48.6694,48.7127,105100.0
2013-10-23 11:55:00,67.54,67.56,67.51,67.54,83200.0,48.7127,48.7271,48.691,48.7127,83200.0
2013-10-23 12:00:00,67.53,67.57,67.51,67.51,77400.0,48.7055,48.7343,48.691,48.691,77400.0
2013-10-23 12:05:00,67.52,67.53,67.47,67.5,83200.0,48.6983,48.7055,48.6622,48.6838,83200.0
2013-10-23 12:10:00,67.51,67.54,67.5,67.53,70100.0,48.691,48.7127,48.6838,48.7055,70100.0
2013-10-23 12:15:00,67.53,67.55,67.47,67.47,78400.0,48.7055,48.7199,48.6622,48.6622,78400.0
2013-10-23 12:20:00,67.47,67.5,67.41,67.44,60700.0,48.6622,48.6838,48.6189,48.6406,60700.0
2013-10-23 12:25:00,67.43,67.43,67.27,67.27,107200.0,48.6333,48.6333,48.5179,48.5179,107200.0
2013-10-23 12:30:00,67.28,67.32,67.26,67.28,75100.0,48.5252,48.554,48.5107,48.5252,75100.0
2013-10-23 12:35:00,67.29,67.3,67.27,67.28,51700.0,48.5324,48.5396,48.5179,48.5252,51700.0
2013-10-23 12:40:00,67.28,67.29,67.24,67.28,67300.0,48.5252,48.5324,48.4963,48.5252,67300.0
2013-10-23 12:45:00,67.29,67.46,67.28,67.45,54700.0,48.5324,48.655,48.5252,48.6478,54700.0
2013-10-23 12:50:00,67.46,67.48,67.43,67.46,35100.0,48.655,48.6694,48.6333,48.655,35100.0
2013-10-23 12:55:00,67.46,67.5,67.44,67.47,37800.0,48.655,48.6838,48.6406,48.6622,37800.0
2013-10-23 13:00:00,67.47,67.48,67.44,67.46,33200.0,48.6622,48.6694,48.6406,48.655,33200.0
2013-10-23 13:05:00,67.46,67.51,67.43,67.43,65600.0,48.655,48.691,48.6333,48.6333,65600.0
2013-10-23 13:10:00,67.44,67.45,67.41,67.42,42200.0,48.6406,48.6478,48.6189,48.6261,42200.0
2013-10-23 13:15:00,67.42,67.45,67.4,67.44,50600.0,48.6261,48.6478,48.6117,48.6406,50600.0
2013-10-23 13:20:00,67.45,67.46,67.4,67.41,34000.0,48.6478,48.655,48.6117,48.6189,34000.0
2013-10-23 13:25:00,67.42,67.42,67.37,67.41,60100.0,48.6261,48.6261,48.5901,48.6189,60100.0
2013-10-23 13:30:00,67.41,67.42,67.35,67.36,37800.0,48.6189,48.6261,48.5756,48.5829,37800.0
2013-10-23 13:35:00,67.35,67.37,67.32,67.32,55000.0,48.5756,48.5901,48.554,48.554,55000.0
2013-10-23 13:40:00,67.32,67.35,67.29,67.31,82900.0,48.554,48.5756,48.5324,48.5468,82900.0
2013-10-23 13:45:00,67.31,67.34,67.3,67.34,41500.0,48.5468,48.5684,48.5396,48.5684,41500.0
2013-10-23 13:50:00,67.33,67.38,67.33,67.34,50300.0,48.5612,48.5973,48.5612,48.5684,50300.0
2013-10-23 13:55:00,67.34,67.34,67.28,67.31,67800.0,48.5684,48.5684,48.5252,48.5468,67800.0
2013-10-23 14:00:00,67.31,67.36,67.3,67.34,67200.0,48.5468,48.5829,48.5396,48.5684,67200.0
2013-10-23 14:05:00,67.33,67.35,67.31,67.32,170000.0,48.5612,48.5756,48.5468,48.554,170000.0
2013-10-23 14:10:00,67.31,67.37,67.31,67.32,106100.0,48.5468,48.5901,48.5468,48.554,106100.0
2013-10-23 14:15:00,67.32,67.34,67.29,67.3,74200.0,48.554,48.5684,48.5324,48.5396,74200.0
2013-10-23 14:20:00,67.29,67.3,67.21,67.22,84500.0,48.5324,48.5396,48.4747,48.4819,84500.0
2013-10-23 14:25:00,67.23,67.24,67.12,67.14,191200.0,48.4891,48.4963,48.4098,48.4242,191200.0
2013-10-23 14:30:00,67.14,67.18,67.13,67.13,84200.0,48.4242,48.453,48.417,48.417,84200.0
2013-10-23 14:35:00,67.13,67.15,67.1,67.14,120700.0,48.417,48.4314,48.3953,48.4242,120700.0
2013-10-23 14:40:00,67.14,67.24,67.12,67.24,91900.0,48.4242,48.4963,48.4098,48.4963,91900.0
2013-10-23 14:45:00,67.24,67.26,67.14,67.15,134300.0,48.4963,48.5107,48.4242,48.4314,134300.0
2013-10-23 14:50:00,67.16,67.21,67.14,67.16,151300.0,48.4386,48.4747,48.4242,48.4386,151300.0
2013-10-23 14:55:00,67.17,67.25,67.16,67.19,81000.0,48.4458,48.5035,48.4386,48.4602,81000.0
2013-10-23 15:00:00,67.21,67.26,67.19,67.22,56900.0,48.4747,48.5107,48.4602,48.4819,56900.0
2013-10-23 15:05:00,67.23,67.23,67.12,67.16,99700.0,48.4891,48.4891,48.4098,48.4386,99700.0
2013-10-23 15:10:00,67.16,67.21,67.14,67.17,89600.0,48.4386,48.4747,48.4242,48.4458,89600.0
2013-10-23 15:15:00,67.16,67.19,67.06,67.06,200500.0,48.4386,48.4602,48.3665,48.3665,200500.0
2013-10-23 15:20:00,67.07,67.08,67.01,67.03,174300.0,48.3737,48.3809,48.3304,48.3448,174300.0
2013-10-23 15:25:00,67.03,67.04,66.97,66.97,228200.0,48.3448,48.3521,48.3016,48.3016,228200.0
2013-10-23 15:30:00,66.98,67.01,66.97,67.0,142500.0,48.3088,48.3304,48.3016,48.3232,142500.0
2013-10-23 15:35:00,67.0,67.01,66.93,66.94,229500.0,48.3232,48.3304,48.2727,48.2799,229500.0
2013-10-23 15:40:00,66.93,67.02,66.92,67.02,236200.0,48.2727,48.3376,48.2655,48.3376,236200.0
2013-10-23 15:45:00,67.02,67.07,66.98,67.04,454300.0,48.3376,48.3737,48.3088,48.3521,454300.0
2013-10-23 15:50:00,67.04,67.07,66.99,66.99,293200.0,48.3521,48.3737,48.316,48.316,293200.0
2013-10-23 15:55:00,67.0,67.06,66.99,67.05,522400.0,48.3232,48.3665,48.316,48.3593,522400.0
2013-10-24 09:30:00,67.46,67.5,67.31,67.37,318700.0,48.655,48.6838,48.5468,48.5901,318700.0
2013-10-24 09:35:00,67.37,67.51,67.24,67.31,139400.0,48.5901,48.691,48.4963,48.5468,139400.0
2013-10-24 09:40:00,67.31,67.31,67.13,67.18,94000.0,48.5468,48.5468,48.417,48.453,94000.0
2013-10-24 09:45:00,67.18,67.33,67.14,67.33,79500.0,48.453,48.5612,48.4242,48.5612,79500.0
2013-10-24 09:50:00,67.32,67.38,67.31,67.36,68500.0,48.554,48.5973,48.5468,48.5829,68500.0
2013-10-24 09:55:00,67.35,67.43,67.29,67.4,77000.0,48.5756,48.6333,48.5324,48.6117,77000.0
2013-10-24 10:00:00,67.4,67.41,67.25,67.28,92700.0,48.6117,48.6189,48.5035,48.5252,92700.0
2013-10-24 10:05:00,67.28,67.35,67.2,67.33,90700.0,48.5252,48.5756,48.4675,48.5612,90700.0
2013-10-24 10:10:00,67.33,67.38,67.3,67.33,59200.0,48.5612,48.5973,48.5396,48.5612,59200.0
2013-10-24 10:15:00,67.32,67.36,67.28,67.31,60300.0,48.554,48.5829,48.5252,48.5468,60300.0
2013-10-24 10:20:00,67.31,67.34,67.26,67.3,83700.0,48.5468,48.5684,48.5107,48.5396,83700.0
2013-10-24 10:25:00,67.3,67.34,67.25,67.32,201500.0,48.5396,48.5684,48.5035,48.554,201500.0
2013-10-24 10:30:00,67.33,67.33,67.25,67.26,98200.0,48.5612,48.5612,48.5035,48.5107,98200.0
2013-10-24 10:35:00,67.27,67.3,67.21,67.22,75700.0,48.5179,48.5396,48.4747,48.4819,75700.0
2013-10-24 10:40:00,67.22,67.3,67.22,67.28,53500.0,48.4819,48.5396,48.4819,48.5252,53500.0
2013-10-24 10:45:00,67.28,67.28,67.23,67.23,60900.0,48.5252,48.5252,48.4891,48.4891,60900.0
2013-10-24 10:50:00,67.22,67.24,67.16,67.19,77100.0,48.4819,48.4963,48.4386,48.4602,77100.0
2013-10-24 10:55:00,67.2,67.27,67.2,67.27,44800.0,48.4675,48.5179,48.4675,48.5179,44800.0
2013-10-24 11:00:00,67.26,67.32,67.21,67.21,58800.0,48.5107,48.554,48.4747,48.4747,58800.0
2013-10-24 11:05:00,67.22,67.29,67.21,67.29,50700.0,48.4819,48.5324,48.4747,48.5324,50700.0
2013-10-24 11:10:00,67.29,67.29,67.22,67.24,50400.0,48.5324,48.5324,48.4819,48.4963,50400.0
2013-10-24 11:15:00,67.24,67.29,67.23,67.28,77800.0,48.4963,48.5324,48.4891,48.5252,77800.0
2013-10-24 11:20:00,67.28,67.36,67.27,67.34,88700.0,48.5252,48.5829,48.5179,48.5684,88700.0
2013-10-24 11:25:00,67.34,67.35,67.32,67.33,73400.0,48.5684,48.5756,48.554,48.5612,73400.0
2013-10-24 11:30:00,67.33,67.36,67.32,67.34,60000.0,48.5612,48.5829,48.554,48.5684,60000.0
2013-10-24 11:35:00,67.34,67.35,67.23,67.27,79400.0,48.5684,48.5756,48.4891,48.5179,79400.0
2013-10-24 11:40:00,67.26,67.27,67.2,67.2,42200.0,48.5107,48.5179,48.4675,48.4675,42200.0
2013-10-24 11:45:00,67.2,67.27,67.19,67.26,49200.0,48.4675,48.5179,48.4602,48.5107,49200.0
2013-10-24 11:50:00,67.27,67.3,67.22,67.22,34800.0,48.5179,48.5396,48.4819,48.4819,34800.0
2013-10-24 11:55:00,67.22,67.25,67.2,67.23,37500.0,48.4819,48.5035,48.4675,48.4891,37500.0
2013-10-24 12:00:00,67.22,67.23,67.2,67.2,52200.0,48.4819,48.4891,48.4675,48.4675,52200.0
2013-10-24 12:05:00,67.2,67.22,67.15,67.16,92700.0,48.4675,48.4819,48.4314,48.4386,92700.0
2013-10-24 12:10:00,67.16,67.16,67.11,67.12,77900.0,48.4386,48.4386,48.4025,48.4098,77900.0
2013-10-24 12:15:00,67.12,67.15,67.1,67.12,54700.0,48.4098,48.4314,48.3953,48.4098,54700.0
2013-10-24 12:20:00,67.12,67.15,67.11,67.15,43700.0,48.4098,48.4314,48.4025,48.4314,43700.0
2013-10-24 12:25:00,67.15,67.18,67.13,67.15,54600.0,48.4314,48.453,48.417,48.4314,54600.0
2013-10-24 12:30:00,67.16,67.18,67.11,67.12,47200.0,48.4386,48.453,48.4025,48.4098,47200.0
2013-10-24 12:35:00,67.12,67.12,67.05,67.05,56100.0,48.4098,48.4098,48.3593,48.3593,56100.0
2013-10-24 12:40:00,67.05,67.06,67.03,67.05,39800.0,48.3593,48.3665,48.3448,48.3593,39800.0
2013-10-24 12:45:00,67.04,67.09,67.03,67.09,32700.0,48.3521,48.3881,48.3448,48.3881,32700.0
2013-10-24 12:50:00,67.08,67.1,67.08,67.09,28300.0,48.3809,48.3953,48.3809,48.3881,28300.0
2013-10-24 12:55:00,67.09,67.21,67.09,67.21,48200.0,48.3881,48.4747,48.3881,48.4747,48200.0
2013-10-24 13:00:00,67.21,67.21,67.15,67.15,49700.0,48.4747,48.4747,48.4314,48.4314,49700.0
2013-10-24 13:05:00,67.15,67.16,67.14,67.15,18600.0,48.4314,48.4386,48.4242,48.4314,18600.0
2013-10-24 13:10:00,67.15,67.15,67.1,67.1,31100.0,48.4314,48.4314,48.3953,48.3953,31100.0
2013-10-24 13:15:00,67.1,67.1,67.04,67.05,39300.0,48.3953,48.3953,48.3521,48.3593,39300.0
2013-10-24 13:20:00,67.05,67.08,67.05,67.06,51100.0,48.3593,48.3809,48.3593,48.3665,51100.0
2013-10-24 13:25:00,67.07,67.1,67.06,67.07,35400.0,48.3737,48.3953,48.3665,48.3737,35400.0
2013-10-24 13:30:00,67.07,67.08,67.06,67.07,19300.0,48.3737,48.3809,48.3665,48.3737,19300.0
2013-10-24 13:35:00,67.07,67.07,67.02,67.03,52100.0,48.3737,48.3737,48.3376,48.3448,52100.0
2013-10-24 13:40:00,67.02,67.03,67.01,67.02,57800.0,48.3376,48.3448,48.3304,48.3376,57800.0
2013-10-24 13:45:00,67.02,67.03,66.96,66.97,71400.0,48.3376,48.3448,48.2944,48.3016,71400.0
2013-10-24 13:50:00,66.97,66.98,66.9,66.9,65600.0,48.3016,48.3088,48.2511,48.2511,65600.0
2013-10-24 13:55:00,66.91,66.92,66.88,66.89,51300.0,48.2583,48.2655,48.2367,48.2439,51300.0
2013-10-24 14:00:00,66.89,66.9,66.81,66.83,132900.0,48.2439,48.2511,48.1862,48.2006,132900.0
2013-10-24 14:05:00,66.83,66.89,66.83,66.84,72600.0,48.2006,48.2439,48.2006,48.2078,72600.0
2013-10-24 14:10:00,66.84,67.01,66.84,66.99,140800.0,48.2078,48.3304,48.2078,48.316,140800.0
2013-10-24 14:15:00,66.99,67.05,66.95,67.05,88300.0,48.316,48.3593,48.2871,48.3593,88300.0
2013-10-24 14:20:00,67.05,67.06,67.02,67.06,79300.0,48.3593,48.3665,48.3376,48.3665,79300.0
2013-10-24 14:25:00,67.06,67.06,66.95,66.95,99900.0,48.3665,48.3665,48.2871,48.2871,99900.0
2013-10-24 14:30:00,66.96,67.01,66.95,67.01,60200.0,48.2944,48.3304,48.2871,48.3304,60200.0
2013-10-24 14:35:00,67.01,67.05,67.01,67.03,47600.0,48.3304,48.3593,48.3304,48.3448,47600.0
2013-10-24 14:40:00,67.02,67.05,67.02,67.05,50100.0,48.3376,48.3593,48.3376,48.3593,50100.0
2013-10-24 14:45:00,67.05,67.05,67.0,67.0,47900.0,48.3593,48.3593,48.3232,48.3232,47900.0
2013-10-24 14:50:00,66.99,67.01,66.98,67.01,44700.0,48.316,48.3304,48.3088,48.3304,44700.0
2013-10-24 14:55:00,67.01,67.05,67.01,67.03,51900.0,48.3304,48.3593,48.3304,48.3448,51900.0
2013-10-24 15:00:00,67.03,67.04,66.99,67.01,52800.0,48.3448,48.3521,48.316,48.3304,52800.0
2013-10-24 15:05:00,67.01,67.03,66.98,66.99,66300.0,48.3304,48.3448,48.3088,48.316,66300.0
2013-10-24 15:10:00,66.99,67.02,66.98,66.99,72400.0,48.316,48.3376,48.3088,48.316,72400.0
2013-10-24 15:15:00,66.98,66.99,66.95,66.95,86100.0,48.3088,48.316,48.2871,48.2871,86100.0
2013-10-24 15:20:00,66.95,67.01,66.94,67.0,78500.0,48.2871,48.3304,48.2799,48.3232,78500.0
2013-10-24 15:25:00,66.99,67.03,66.98,66.99,97100.0,48.316,48.3448,48.3088,48.316,97100.0
2013-10-24 15:30:00,66.99,67.0,66.96,66.96,69300.0,48.316,48.3232,48.2944,48.2944,69300.0
2013-10-24 15:35:00,66.96,66.99,66.92,66.92,156000.0,48.2944,48.316,48.2655,48.2655,156000.0
2013-10-24 15:40:00,66.92,66.94,66.9,66.91,110200.0,48.2655,48.2799,48.2511,48.2583,110200.0
2013-10-24 15:45:00,66.91,66.95,66.9,66.93,139500.0,48.2583,48.2871,48.2511,48.2727,139500.0
2013-10-24 15:50:00,66.92,66.98,66.9,66.96,272300.0,48.2655,48.3088,48.2511,48.2944,272300.0
2013-10-24 15:55:00,66.96,66.97,66.94,66.95,365700.0,48.2944,48.3016,48.2799,48.2871,365700.0
2013-10-25 09:30:00,67.18,67.3,67.0,67.28,391400.0,48.453,48.5396,48.3232,48.5252,391400.0
2013-10-25 09:35:00,67.3,67.49,67.18,67.38,187800.0,48.5396,48.6766,48.453,48.5973,187800.0
2013-10-25 09:40:00,67.37,67.5,67.36,67.49,250900.0,48.5901,48.6838,48.5829,48.6766,250900.0
2013-10-25 09:45:00,67.48,67.62,67.41,67.57,160200.0,48.6694,48.7704,48.6189,48.7343,160200.0
2013-10-25 09:50:00,67.56,67.7,67.51,67.66,142600.0,48.7271,48.8281,48.691,48.7992,142600.0
2013-10-25 09:55:00,67.67,67.9,67.65,67.9,269600.0,48.8064,48.9723,48.792,48.9723,269600.0
2013-10-25 10:00:00,67.9,68.24,67.88,68.02,450100.0,48.9723,49.2176,48.9579,49.0589,450100.0
2013-10-25 10:05:00,68.02,68.17,68.01,68.16,168400.0,49.0589,49.1671,49.0517,49.1599,168400.0
2013-10-25 10:10:00,68.16,68.2,67.96,67.99,186600.0,49.1599,49.1887,49.0156,49.0372,186600.0
2013-10-25 10:15:00,68.0,68.01,67.92,67.97,161200.0,49.0445,49.0517,48.9868,49.0228,161200.0
2013-10-25 10:20:00,67.97,67.98,67.88,67.9,117700.0,49.0228,49.03,48.9579,48.9723,117700.0
2013-10-25 10:25:00,67.9,68.0,67.89,67.96,105000.0,48.9723,49.0445,48.9651,49.0156,105000.0
2013-10-25 10:30:00,67.96,67.97,67.9,67.95,119500.0,49.0156,49.0228,48.9723,49.0084,119500.0
2013-10-25 10:35:00,67.95,68.04,67.9,68.04,205800.0,49.0084,49.0733,48.9723,49.0733,205800.0
2013-10-25 10:40:00,68.04,68.05,67.96,67.96,100100.0,49.0733,49.0805,49.0156,49.0156,100100.0
2013-10-25 10:45:00,67.96,68.0,67.87,67.96,113900.0,49.0156,49.0445,48.9507,49.0156,113900.0
2013-10-25 10:50:00,67.95,68.07,67.95,68.04,97400.0,49.0084,49.0949,49.0084,49.0733,97400.0
2013-10-25 10:55:00,68.05,68.05,67.88,67.9,102400.0,49.0805,49.0805,48.9579,48.9723,102400.0
2013-10-25 11:00:00,67.9,67.94,67.87,67.91,61600.0,48.9723,49.0012,48.9507,48.9795,61600.0
2013-10-25 11:05:00,67.91,67.97,67.78,67.79,79100.0,48.9795,49.0228,48.8858,48.893,79100.0
2013-10-25 11:10:00,67.79,67.81,67.69,67.69,98100.0,48.893,48.9074,48.8209,48.8209,98100.0
2013-10-25 11:15:00,67.7,67.73,67.68,67.72,99200.0,48.8281,48.8497,48.8137,48.8425,99200.0
2013-10-25 11:20:00,67.72,67.75,67.66,67.71,107400.0,48.8425,48.8641,48.7992,48.8353,107400.0
2013-10-25 11:25:00,67.71,67.77,67.69,67.75,53400.0,48.8353,48.8786,48.8209,48.8641,53400.0
2013-10-25 11:30:00,67.76,67.84,67.75,67.79,71300.0,48.8714,48.9291,48.8641,48.893,71300.0
2013-10-25 11:35:00,67.78,67.8,67.71,67.74,39300.0,48.8858,48.9002,48.8353,48.8569,39300.0
2013-10-25 11:40:00,67.74,67.76,67.67,67.7,47400.0,48.8569,48.8714,48.8064,48.8281,47400.0
2013-10-25 11:45:00,67.69,67.69,67.61,67.61,66300.0,48.8209,48.8209,48.7632,48.7632,66300.0
2013-10-25 11:50:00,67.61,67.61,67.55,67.58,69400.0,48.7632,48.7632,48.7199,48.7415,69400.0
2013-10-25 11:55:00,67.59,67.65,67.59,67.64,71900.0,48.7487,48.792,48.7487,48.7848,71900.0
2013-10-25 12:00:00,67.64,67.64,67.59,67.62,46800.0,48.7848,48.7848,48.7487,48.7704,46800.0
2013-10-25 12:05:00,67.63,67.69,67.6,67.67,71500.0,48.7776,48.8209,48.756,48.8064,71500.0
2013-10-25 12:10:00,67.67,67.71,67.61,67.71,94500.0,48.8064,48.8353,48.7632,48.8353,94500.0
2013-10-25 12:15:00,67.7,67.76,67.7,67.74,42600.0,48.8281,48.8714,48.8281,48.8569,42600.0
2013-10-25 12:20:00,67.75,67.82,67.74,67.82,60700.0,48.8641,48.9146,48.8569,48.9146,60700.0
2013-10-25 12:25:00,67.81,67.85,67.8,67.82,53400.0,48.9074,48.9363,48.9002,48.9146,53400.0
2013-10-25 12:30:00,67.82,67.83,67.77,67.8,39700.0,48.9146,48.9218,48.8786,48.9002,39700.0
2013-10-25 12:35:00,67.8,67.9,67.8,67.9,53800.0,48.9002,48.9723,48.9002,48.9723,53800.0
2013-10-25 12:40:00,67.9,67.91,67.87,67.91,36500.0,48.9723,48.9795,48.9507,48.9795,36500.0
2013-10-25 12:45:00,67.91,67.92,67.86,67.86,54500.0,48.9795,48.9868,48.9435,48.9435,54500.0
2013-10-25 12:50:00,67.86,67.9,67.86,67.89,37000.0,48.9435,48.9723,48.9435,48.9651,37000.0
2013-10-25 12:55:00,67.89,67.93,67.88,67.93,39700.0,48.9651,48.994,48.9579,48.994,39700.0
2013-10-25 13:00:00,67.92,67.96,67.92,67.95,114700.0,48.9868,49.0156,48.9868,49.0084,114700.0
2013-10-25 13:05:00,67.95,67.97,67.91,67.96,73600.0,49.0084,49.0228,48.9795,49.0156,73600.0
2013-10-25 13:10:00,67.96,68.0,67.94,67.99,53400.0,49.0156,49.0445,49.0012,49.0372,53400.0
2013-10-25 13:15:00,68.0,68.04,67.99,68.0,68600.0,49.0445,49.0733,49.0372,49.0445,68600.0
2013-10-25 13:20:00,68.0,68.02,67.97,68.02,57500.0,49.0445,49.0589,49.0228,49.0589,57500.0
2013-10-25 13:25:00,68.01,68.02,67.98,67.98,34100.0,49.0517,49.0589,49.03,49.03,34100.0
2013-10-25 13:30:00,67.98,68.0,67.95,67.99,46200.0,49.03,49.0445,49.0084,49.0372,46200.0
2013-10-25 13:35:00,67.99,68.01,67.97,68.0,29300.0,49.0372,49.0517,49.0228,49.0445,29300.0
2013-10-25 13:40:00,68.0,68.03,68.0,68.01,44100.0,49.0445,49.0661,49.0445,49.0517,44100.0
2013-10-25 13:45:00,68.01,68.02,67.98,67.98,53700.0,49.0517,49.0589,49.03,49.03,53700.0
2013-10-25 13:50:00,67.98,68.04,67.97,68.02,56000.0,49.03,49.0733,49.0228,49.0589,56000.0
2013-10-25 13:55:00,68.02,68.05,68.01,68.05,34700.0,49.0589,49.0805,49.0517,49.0805,34700.0
2013-10-25 14:00:00,68.05,68.05,68.0,68.03,49000.0,49.0805,49.0805,49.0445,49.0661,49000.0
2013-10-25 14:05:00,68.02,68.08,68.01,68.06,50600.0,49.0589,49.1022,49.0517,49.0877,50600.0
2013-10-25 14:10:00,68.05,68.06,68.01,68.04,42900.0,49.0805,49.0877,49.0517,49.0733,42900.0
2013-10-25 14:15:00,68.04,68.06,68.0,68.02,62500.0,49.0733,49.0877,49.0445,49.0589,62500.0
2013-10-25 14:20:00,68.02,68.02,68.0,68.0,49400.0,49.0589,49.0589,49.0445,49.0445,49400.0
2013-10-25 14:25:00,68.01,68.05,68.0,68.02,64300.0,49.0517,49.0805,49.0445,49.0589,64300.0
2013-10-25 14:30:00,68.02,68.02,68.0,68.0,55500.0,49.0589,49.0589,49.0445,49.0445,55500.0
2013-10-25 14:35:00,68.01,68.04,68.0,68.02,72200.0,49.0517,49.0733,49.0445,49.0589,72200.0
2013-10-25 14:40:00,68.01,68.05,68.01,68.03,72400.0,49.0517,49.0805,49.0517,49.0661,72400.0
2013-10-25 14:45:00,68.04,68.07,68.03,68.05,45000.0,49.0733,49.0949,49.0661,49.0805,45000.0
2013-10-25 14:50:00,68.05,68.08,68.05,68.06,34800.0,49.0805,49.1022,49.0805,49.0877,34800.0
2013-10-25 14:55:00,68.05,68.1,68.04,68.09,62200.0,49.0805,49.1166,49.0733,49.1094,62200.0
2013-10-25 15:00:00,68.09,68.13,68.09,68.11,100500.0,49.1094,49.1382,49.1094,49.1238,100500.0
2013-10-25 15:05:00,68.11,68.13,68.09,68.1,108100.0,49.1238,49.1382,49.1094,49.1166,108100.0
2013-10-25 15:10:00,68.11,68.14,68.09,68.13,201700.0,49.1238,49.1454,49.1094,49.1382,201700.0
2013-10-25 15:15:00,68.12,68.17,68.12,68.16,109900.0,49.131,49.1671,49.131,49.1599,109900.0
2013-10-25 15:20:00,68.16,68.18,68.15,68.18,119600.0,49.1599,49.1743,49.1526,49.1743,119600.0
2013-10-25 15:25:00,68.17,68.2,68.13,68.13,103200.0,49.1671,49.1887,49.1382,49.1382,103200.0
2013-10-25 15:30:00,68.12,68.21,68.12,68.19,129800.0,49.131,49.1959,49.131,49.1815,129800.0
2013-10-25 15:35:00,68.17,68.19,68.1,68.11,90500.0,49.1671,49.1815,49.1166,49.1238,90500.0
2013-10-25 15:40:00,68.12,68.15,68.09,68.14,133400.0,49.131,49.1526,49.1094,49.1454,133400.0
2013-10-25 15:45:00,68.14,68.22,68.13,68.17,195800.0,49.1454,49.2031,49.1382,49.1671,195800.0
2013-10-25 15:50:00,68.16,68.24,68.16,68.23,387900.0,49.1599,49.2176,49.1599,49.2103,387900.0
2013-10-25 15:55:00,68.22,68.27,68.19,68.27,465700.0,49.2031,49.2392,49.1815,49.2392,465700.0
2013-10-28 09:30:00,68.39,68.39,68.1,68.1,199200.0,49.3257,49.3257,49.1166,49.1166,199200.0
2013-10-28 09:35:00,68.1,68.15,67.96,68.12,112800.0,49.1166,49.1526,49.0156,49.131,112800.0
2013-10-28 09:40:00,68.12,68.27,68.1,68.12,67000.0,49.131,49.2392,49.1166,49.131,67000.0
2013-10-28 09:45:00,68.12,68.23,68.1,68.15,62900.0,49.131,49.2103,49.1166,49.1526,62900.0
2013-10-28 09:50:00,68.15,68.15,68.02,68.13,72200.0,49.1526,49.1526,49.0589,49.1382,72200.0
2013-10-28 09:55:00,68.14,68.25,68.13,68.22,95200.0,49.1454,49.2248,49.1382,49.2031,95200.0
2013-10-28 10:00:00,68.22,68.24,68.13,68.22,75000.0,49.2031,49.2176,49.1382,49.2031,75000.0
2013-10-28 10:05:00,68.2,68.21,68.06,68.08,100000.0,49.1887,49.1959,49.0877,49.1022,100000.0
2013-10-28 10:10:00,68.09,68.2,68.08,68.18,63200.0,49.1094,49.1887,49.1022,49.1743,63200.0
2013-10-28 10:15:00,68.17,68.27,68.17,68.26,72200.0,49.1671,49.2392,49.1671,49.232,72200.0
2013-10-28 10:20:00,68.26,68.29,68.23,68.26,63400.0,49.232,49.2536,49.2103,49.232,63400.0
2013-10-28 10:25:00,68.25,68.28,68.24,68.26,69100.0,49.2248,49.2464,49.2176,49.232,69100.0
2013-10-28 10:30:00,68.26,68.34,68.25,68.3,62900.0,49.232,49.2897,49.2248,49.2608,62900.0
2013-10-28 10:35:00,68.31,68.34,68.28,68.32,76100.0,49.268,49.2897,49.2464,49.2752,76100.0
2013-10-28 10:40:00,68.32,68.39,68.32,68.38,114600.0,49.2752,49.3257,49.2752,49.3185,114600.0
2013-10-28 10:45:00,68.38,68.49,68.38,68.48,110800.0,49.3185,49.3979,49.3185,49.3906,110800.0
2013-10-28 10:50:00,68.48,68.5,68.36,68.38,286800.0,49.3906,49.4051,49.3041,49.3185,286800.0
2013-10-28 10:55:00,68.37,68.49,68.35,68.47,158100.0,49.3113,49.3979,49.2969,49.3834,158100.0
2013-10-28 11:00:00,68.47,68.48,68.41,68.45,68000.0,49.3834,49.3906,49.3402,49.369,68000.0
2013-10-28 11:05:00,68.45,68.52,68.43,68.5,120700.0,49.369,49.4195,49.3546,49.4051,120700.0
2013-10-28 11:10:00,68.51,68.58,68.5,68.53,58500.0,49.4123,49.4628,49.4051,49.4267,58500.0
2013-10-28 11:15:00,68.53,68.56,68.49,68.56,60100.0,49.4267,49.4483,49.3979,49.4483,60100.0
2013-10-28 11:20:00,68.56,68.56,68.48,68.54,55300.0,49.4483,49.4483,49.3906,49.4339,55300.0
2013-10-28 11:25:00,68.54,68.58,68.52,68.58,38600.0,49.4339,49.4628,49.4195,49.4628,38600.0
2013-10-28 11:30:00,68.58,68.59,68.49,68.5,61500.0,49.4628,49.47,49.3979,49.4051,61500.0
2013-10-28 11:35:00,68.5,68.51,68.45,68.49,55200.0,49.4051,49.4123,49.369,49.3979,55200.0
2013-10-28 11:40:00,68.48,68.5,68.42,68.45,65200.0,49.3906,49.4051,49.3474,49.369,65200.0
2013-10-28 11:45:00,68.45,68.5,68.41,68.43,56700.0,49.369,49.4051,49.3402,49.3546,56700.0
2013-10-28 11:50:00,68.44,68.52,68.41,68.52,160500.0,49.3618,49.4195,49.3402,49.4195,160500.0
2013-10-28 11:55:00,68.53,68.58,68.49,68.54,44900.0,49.4267,49.4628,49.3979,49.4339,44900.0
2013-10-28 12:00:00,68.54,68.58,68.53,68.58,44700.0,49.4339,49.4628,49.4267,49.4628,44700.0
2013-10-28 12:05:00,68.58,68.59,68.56,68.57,40200.0,49.4628,49.47,49.4483,49.4556,40200.0
2013-10-28 12:10:00,68.57,68.62,68.57,68.62,39900.0,49.4556,49.4916,49.4556,49.4916,39900.0
2013-10-28 12:15:00,68.62,68.62,68.52,68.56,50700.0,49.4916,49.4916,49.4195,49.4483,50700.0
2013-10-28 12:20:00,68.56,68.57,68.5,68.5,50800.0,49.4483,49.4556,49.4051,49.4051,50800.0
2013-10-28 12:25:00,68.5,68.55,68.49,68.52,97600.0,49.4051,49.4411,49.3979,49.4195,97600.0
2013-10-28 12:30:00,68.53,68.53,68.48,68.49,34900.0,49.4267,49.4267,49.3906,49.3979,34900.0
2013-10-28 12:35:00,68.49,68.49,68.45,68.46,48400.0,49.3979,49.3979,49.369,49.3762,48400.0
2013-10-28 12:40:00,68.47,68.53,68.46,68.51,32700.0,49.3834,49.4267,49.3762,49.4123,32700.0
2013-10-28 12:45:00,68.51,68.57,68.49,68.55,34400.0,49.4123,49.4556,49.3979,49.4411,34400.0
2013-10-28 12:50:00,68.54,68.54,68.48,68.49,49400.0,49.4339,49.4339,49.3906,49.3979,49400.0
2013-10-28 12:55:00,68.51,68.52,68.45,68.46,49000.0,49.4123,49.4195,49.369,49.3762,49000.0
2013-10-28 13:00:00,68.47,68.5,68.42,68.42,56300.0,49.3834,49.4051,49.3474,49.3474,56300.0
2013-10-28 13:05:00,68.42,68.43,68.37,68.37,81200.0,49.3474,49.3546,49.3113,49.3113,81200.0
2013-10-28 13:10:00,68.38,68.42,68.37,68.4,41300.0,49.3185,49.3474,49.3113,49.3329,41300.0
2013-10-28 13:15:00,68.38,68.39,68.32,68.36,149900.0,49.3185,49.3257,49.2752,49.3041,149900.0
2013-10-28 13:20:00,68.36,68.37,68.34,68.36,37600.0,49.3041,49.3113,49.2897,49.3041,37600.0
2013-10-28 13:25:00,68.36,68.36,68.29,68.33,52800.0,49.3041,49.3041,49.2536,49.2825,52800.0
2013-10-28 13:30:00,68.33,68.36,68.31,68.33,23100.0,49.2825,49.3041,49.268,49.2825,23100.0
2013-10-28 13:35:00,68.33,68.37,68.32,68.37,14800.0,49.2825,49.3113,49.2752,49.3113,14800.0
2013-10-28 13:40:00,68.38,68.42,68.38,68.41,27700.0,49.3185,49.3474,49.3185,49.3402,27700.0
2013-10-28 13:45:00,68.4,68.41,68.34,68.36,41400.0,49.3329,49.3402,49.2897,49.3041,41400.0
2013-10-28 13:50:00,68.37,68.37,68.35,68.35,10900.0,49.3113,49.3113,49.2969,49.2969,10900.0
2013-10-28 13:55:00,68.35,68.41,68.34,68.4,45400.0,49.2969,49.3402,49.2897,49.3329,45400.0
2013-10-28 14:00:00,68.4,68.41,68.36,68.37,50100.0,49.3329,49.3402,49.3041,49.3113,50100.0
2013-10-28 14:05:00,68.37,68.41,68.36,68.37,61100.0,49.3113,49.3402,49.3041,49.3113,61100.0
2013-10-28 14:10:00,68.37,68.41,68.37,68.41,35700.0,49.3113,49.3402,49.3113,49.3402,35700.0
2013-10-28 14:15:00,68.41,68.42,68.39,68.42,39200.0,49.3402,49.3474,49.3257,49.3474,39200.0
2013-10-28 14:20:00,68.42,68.48,68.41,68.47,49800.0,49.3474,49.3906,49.3402,49.3834,49800.0
2013-10-28 14:25:00,68.47,68.51,68.46,68.48,55300.0,49.3834,49.4123,49.3762,49.3906,55300.0
2013-10-28 14:30:00,68.48,68.51,68.47,68.5,244500.0,49.3906,49.4123,49.3834,49.4051,244500.0
2013-10-28 14:35:00,68.5,68.52,68.49,68.52,47300.0,49.4051,49.4195,49.3979,49.4195,47300.0
2013-10-28 14:40:00,68.52,68.56,68.47,68.55,115700.0,49.4195,49.4483,49.3834,49.4411,115700.0
2013-10-28 14:45:00,68.55,68.56,68.49,68.51,72700.0,49.4411,49.4483,49.3979,49.4123,72700.0
2013-10-28 14:50:00,68.5,68.51,68.49,68.5,99600.0,49.4051,49.4123,49.3979,49.4051,99600.0
2013-10-28 14:55:00,68.5,68.54,68.5,68.54,61200.0,49.4051,49.4339,49.4051,49.4339,61200.0
2013-10-28 15:00:00,68.53,68.54,68.48,68.5,80900.0,49.4267,49.4339,49.3906,49.4051,80900.0
2013-10-28 15:05:00,68.5,68.52,68.47,68.47,127200.0,49.4051,49.4195,49.3834,49.3834,127200.0
2013-10-28 15:10:00,68.47,68.48,68.45,68.46,67700.0,49.3834,49.3906,49.369,49.3762,67700.0
2013-10-28 15:15:00,68.45,68.56,68.45,68.55,124400.0,49.369,49.4483,49.369,49.4411,124400.0
2013-10-28 15:20:00,68.56,68.58,68.49,68.57,113400.0,49.4483,49.4628,49.3979,49.4556,113400.0
2013-10-28 15:25:00,68.56,68.58,68.53,68.57,141500.0,49.4483,49.4628,49.4267,49.4556,141500.0
2013-10-28 15:30:00,68.57,68.57,68.5,68.5,89800.0,49.4556,49.4556,49.4051,49.4051,89800.0
2013-10-28 15:35:00,68.51,68.55,68.48,68.53,83000.0,49.4123,49.4411,49.3906,49.4267,83000.0
2013-10-28 15:40:00,68.53,68.53,68.48,68.49,86800.0,49.4267,49.4267,49.3906,49.3979,86800.0
2013-10-28 15:45:00,68.48,68.5,68.43,68.5,220900.0,49.3906,49.4051,49.3546,49.4051,220900.0
2013-10-28 15:50:00,68.5,68.52,68.45,68.5,430100.0,49.4051,49.4195,49.369,49.4051,430100.0
2013-10-28 15:55:00,68.51,68.56,68.48,68.54,426700.0,49.4123,49.4483,49.3906,49.4339,426700.0
2013-10-29 09:30:00,69.05,69.24,68.7,69.11,442500.0,49.8018,49.9388,49.5493,49.845,442500.0
2013-10-29 09:35:00,69.09,69.2,69.08,69.13,109600.0,49.8306,49.9099,49.8234,49.8595,109600.0
2013-10-29 09:40:00,69.11,69.14,68.96,69.07,174400.0,49.845,49.8667,49.7368,49.8162,174400.0
2013-10-29 09:45:00,69.07,69.23,69.07,69.22,307500.0,49.8162,49.9316,49.8162,49.9244,307500.0
2013-10-29 09:50:00,69.22,69.25,69.04,69.04,203300.0,49.9244,49.946,49.7945,49.7945,203300.0
2013-10-29 09:55:00,69.05,69.09,68.97,69.0,78800.0,49.8018,49.8306,49.7441,49.7657,78800.0
2013-10-29 10:00:00,69.0,69.05,68.9,68.98,127600.0,49.7657,49.8018,49.6936,49.7513,127600.0
2013-10-29 10:05:00,68.98,69.22,68.95,69.2,183800.0,49.7513,49.9244,49.7296,49.9099,183800.0
2013-10-29 10:10:00,69.19,69.21,69.11,69.17,80400.0,49.9027,49.9172,49.845,49.8883,80400.0
2013-10-29 10:15:00,69.17,69.29,69.17,69.27,150300.0,49.8883,49.9749,49.8883,49.9604,150300.0
2013-10-29 10:20:00,69.28,69.29,69.16,69.16,119400.0,49.9676,49.9749,49.8811,49.8811,119400.0
2013-10-29 10:25:00,69.16,69.16,69.1,69.14,64200.0,49.8811,49.8811,49.8378,49.8667,64200.0
2013-10-29 10:30:00,69.14,69.28,69.14,69.25,86400.0,49.8667,49.9676,49.8667,49.946,86400.0
2013-10-29 10:35:00,69.26,69.39,69.26,69.36,97800.0,49.9532,50.047,49.9532,50.0253,97800.0
2013-10-29 10:40:00,69.37,69.38,69.22,69.25,84500.0,50.0326,50.0398,49.9244,49.946,84500.0
2013-10-29 10:45:00,69.25,69.26,69.14,69.18,50600.0,49.946,49.9532,49.8667,49.8955,50600.0
2013-10-29 10:50:00,69.18,69.18,69.1,69.12,36500.0,49.8955,49.8955,49.8378,49.8522,36500.0
2013-10-29 10:55:00,69.11,69.17,69.04,69.06,66200.0,49.845,49.8883,49.7945,49.809,66200.0
2013-10-29 11:00:00,69.06,69.13,69.05,69.1,59500.0,49.809,49.8595,49.8018,49.8378,59500.0
2013-10-29 11:05:00,69.1,69.12,69.03,69.05,118700.0,49.8378,49.8522,49.7873,49.8018,118700.0
2013-10-29 11:10:00,69.06,69.06,69.0,69.0,26600.0,49.809,49.809,49.7657,49.7657,26600.0
2013-10-29 11:15:00,69.01,69.08,69.01,69.08,46600.0,49.7729,49.8234,49.7729,49.8234,46600.0
2013-10-29 11:20:00,69.08,69.17,69.06,69.15,65800.0,49.8234,49.8883,49.809,49.8739,65800.0
2013-10-29 11:25:00,69.16,69.16,69.08,69.11,34900.0,49.8811,49.8811,49.8234,49.845,34900.0
2013-10-29 11:30:00,69.11,69.14,69.09,69.11,64400.0,49.845,49.8667,49.8306,49.845,64400.0
2013-10-29 11:35:00,69.11,69.11,69.06,69.09,46400.0,49.845,49.845,49.809,49.8306,46400.0
2013-10-29 11:40:00,69.09,69.11,69.07,69.07,32300.0,49.8306,49.845,49.8162,49.8162,32300.0
2013-10-29 11:45:00,69.08,69.11,69.05,69.05,43900.0,49.8234,49.845,49.8018,49.8018,43900.0
2013-10-29 11:50:00,69.06,69.11,69.06,69.07,54000.0,49.809,49.845,49.809,49.8162,54000.0
2013-10-29 11:55:00,69.08,69.08,69.01,69.01,47500.0,49.8234,49.8234,49.7729,49.7729,47500.0
2013-10-29 12:00:00,69.02,69.03,69.0,69.02,52400.0,49.7801,49.7873,49.7657,49.7801,52400.0
2013-10-29 12:05:00,69.01,69.02,68.98,69.02,31700.0,49.7729,49.7801,49.7513,49.7801,31700.0
2013-10-29 12:10:00,69.02,69.02,68.99,69.01,45300.0,49.7801,49.7801,49.7585,49.7729,45300.0
2013-10-29 12:15:00,69.01,69.02,68.98,69.02,39600.0,49.7729,49.7801,49.7513,49.7801,39600.0
2013-10-29 12:20:00,69.02,69.08,69.02,69.07,35500.0,49.7801,49.8234,49.7801,49.8162,35500.0
2013-10-29 12:25:00,69.08,69.13,69.06,69.12,44600.0,49.8234,49.8595,49.809,49.8522,44600.0
2013-10-29 12:30:00,69.12,69.16,69.11,69.16,32000.0,49.8522,49.8811,49.845,49.8811,32000.0
2013-10-29 12:35:00,69.15,69.18,69.12,69.18,35700.0,49.8739,49.8955,49.8522,49.8955,35700.0
2013-10-29 12:40:00,69.17,69.18,69.13,69.17,17900.0,49.8883,49.8955,49.8595,49.8883,17900.0
2013-10-29 12:45:00,69.16,69.22,69.13,69.22,50000.0,49.8811,49.9244,49.8595,49.9244,50000.0
2013-10-29 12:50:00,69.22,69.27,69.2,69.27,61600.0,49.9244,49.9604,49.9099,49.9604,61600.0
2013-10-29 12:55:00,69.27,69.28,69.22,69.23,48500.0,49.9604,49.9676,49.9244,49.9316,48500.0
2013-10-29 13:00:00,69.23,69.24,69.19,69.23,101100.0,49.9316,49.9388,49.9027,49.9316,101100.0
2013-10-29 13:05:00,69.22,69.26,69.21,69.23,31200.0,49.9244,49.9532,49.9172,49.9316,31200.0
2013-10-29 13:10:00,69.23,69.24,69.16,69.16,24900.0,49.9316,49.9388,49.8811,49.8811,24900.0
2013-10-29 13:15:00,69.17,69.2,69.16,69.19,25600.0,49.8883,49.9099,49.8811,49.9027,25600.0
2013-10-29 13:20:00,69.19,69.2,69.17,69.19,43200.0,49.9027,49.9099,49.8883,49.9027,43200.0
2013-10-29 13:25:00,69.2,69.2,69.16,69.19,21200.0,49.9099,49.9099,49.8811,49.9027,21200.0
2013-10-29 13:30:00,69.19,69.19,69.15,69.16,37500.0,49.9027,49.9027,49.8739,49.8811,37500.0
2013-10-29 13:35:00,69.16,69.18,69.13,69.14,55600.0,49.8811,49.8955,49.8595,49.8667,55600.0
2013-10-29 13:40:00,69.14,69.16,69.12,69.16,34300.0,49.8667,49.8811,49.8522,49.8811,34300.0
2013-10-29 13:45:00,69.16,69.18,69.12,69.13,32900.0,49.8811,49.8955,49.8522,49.8595,32900.0
2013-10-29 13:50:00,69.14,69.14,69.1,69.11,19500.0,49.8667,49.8667,49.8378,49.845,19500.0
2013-10-29 13:55:00,69.11,69.12,69.06,69.08,43400.0,49.845,49.8522,49.809,49.8234,43400.0
2013-10-29 14:00:00,69.08,69.12,69.04,69.08,58500.0,49.8234,49.8522,49.7945,49.8234,58500.0
2013-10-29 14:05:00,69.09,69.11,69.06,69.06,39900.0,49.8306,49.845,49.809,49.809,39900.0
2013-10-29 14:10:00,69.06,69.06,69.0,69.01,47400.0,49.809,49.809,49.7657,49.7729,47400.0
2013-10-29 14:15:00,69.01,69.02,68.95,68.96,42100.0,49.7729,49.7801,49.7296,49.7368,42100.0
2013-10-29 14:20:00,68.96,68.96,68.9,68.9,91000.0,49.7368,49.7368,49.6936,49.6936,91000.0
2013-10-29 14:25:00,68.91,68.96,68.88,68.95,54700.0,49.7008,49.7368,49.6791,49.7296,54700.0
2013-10-29 14:30:00,68.95,68.98,68.94,68.96,33000.0,49.7296,49.7513,49.7224,49.7368,33000.0
2013-10-29 14:35:00,68.96,68.97,68.92,68.93,44200.0,49.7368,49.7441,49.708,49.7152,44200.0
2013-10-29 14:40:00,68.93,68.95,68.86,68.87,99800.0,49.7152,49.7296,49.6647,49.6719,99800.0
2013-10-29 14:45:00,68.88,68.93,68.86,68.88,56100.0,49.6791,49.7152,49.6647,49.6791,56100.0
2013-10-29 14:50:00,68.88,68.89,68.79,68.79,93500.0,49.6791,49.6864,49.6142,49.6142,93500.0
2013-10-29 14:55:00,68.79,68.81,68.76,68.77,89600.0,49.6142,49.6287,49.5926,49.5998,89600.0
2013-10-29 15:00:00,68.76,68.79,68.76,68.78,60100.0,49.5926,49.6142,49.5926,49.607,60100.0
2013-10-29 15:05:00,68.78,68.79,68.7,68.71,111700.0,49.607,49.6142,49.5493,49.5565,111700.0
2013-10-29 15:10:00,68.72,68.73,68.69,68.71,53500.0,49.5637,49.571,49.5421,49.5565,53500.0
2013-10-29 15:15:00,68.71,68.76,68.71,68.72,77600.0,49.5565,49.5926,49.5565,49.5637,77600.0
2013-10-29 15:20:00,68.72,68.72,68.6,68.63,122900.0,49.5637,49.5637,49.4772,49.4988,122900.0
2013-10-29 15:25:00,68.63,68.76,68.63,68.76,76900.0,49.4988,49.5926,49.4988,49.5926,76900.0
2013-10-29 15:30:00,68.75,68.76,68.7,68.7,96300.0,49.5854,49.5926,49.5493,49.5493,96300.0
2013-10-29 15:35:00,68.71,68.82,68.7,68.82,90500.0,49.5565,49.6359,49.5493,49.6359,90500.0
2013-10-29 15:40:00,68.81,68.86,68.78,68.78,129100.0,49.6287,49.6647,49.607,49.607,129100.0
2013-10-29 15:45:00,68.78,68.83,68.77,68.77,124300.0,49.607,49.6431,49.5998,49.5998,124300.0
2013-10-29 15:50:00,68.78,68.85,68.77,68.84,221500.0,49.607,49.6575,49.5998,49.6503,221500.0
2013-10-29 15:55:00,68.85,68.93,68.84,68.93,446900.0,49.6575,49.7152,49.6503,49.7152,446900.0
2013-10-30 09:30:00,68.99,69.3,68.94,69.29,208700.0,49.7585,49.9821,49.7224,49.9749,208700.0
2013-10-30 09:35:00,69.28,69.35,69.09,69.1,104000.0,49.9676,50.0181,49.8306,49.8378,104000.0
2013-10-30 09:40:00,69.11,69.17,68.97,69.17,107800.0,49.845,49.8883,49.7441,49.8883,107800.0
2013-10-30 09:45:00,69.17,69.17,69.08,69.08,59000.0,49.8883,49.8883,49.8234,49.8234,59000.0
2013-10-30 09:50:00,69.09,69.17,69.06,69.15,64700.0,49.8306,49.8883,49.809,49.8739,64700.0
2013-10-30 09:55:00,69.16,69.18,69.09,69.12,51800.0,49.8811,49.8955,49.8306,49.8522,51800.0
2013-10-30 10:00:00,69.12,69.17,69.1,69.17,51800.0,49.8522,49.8883,49.8378,49.8883,51800.0
2013-10-30 10:05:00,69.16,69.2,69.12,69.16,61600.0,49.8811,49.9099,49.8522,49.8811,61600.0
2013-10-30 10:10:00,69.16,69.16,69.06,69.13,146400.0,49.8811,49.8811,49.809,49.8595,146400.0
2013-10-30 10:15:00,69.13,69.13,69.03,69.05,42300.0,49.8595,49.8595,49.7873,49.8018,42300.0
2013-10-30 10:20:00,69.05,69.06,69.03,69.04,45900.0,49.8018,49.809,49.7873,49.7945,45900.0
2013-10-30 10:25:00,69.04,69.05,69.01,69.04,54700.0,49.7945,49.8018,49.7729,49.7945,54700.0
2013-10-30 10:30:00,69.05,69.12,69.03,69.12,38300.0,49.8018,49.8522,49.7873,49.8522,38300.0
2013-10-30 10:35:00,69.13,69.2,69.13,69.13,51300.0,49.8595,49.9099,49.8595,49.8595,51300.0
2013-10-30 10:40:00,69.14,69.24,69.13,69.23,32300.0,49.8667,49.9388,49.8595,49.9316,32300.0
2013-10-30 10:45:00,69.23,69.23,69.16,69.17,26200.0,49.9316,49.9316,49.8811,49.8883,26200.0
2013-10-30 10:50:00,69.17,69.25,69.16,69.23,35900.0,49.8883,49.946,49.8811,49.9316,35900.0
2013-10-30 10:55:00,69.23,69.23,69.17,69.23,149800.0,49.9316,49.9316,49.8883,49.9316,149800.0
2013-10-30 11:00:00,69.23,69.31,69.23,69.26,102700.0,49.9316,49.9893,49.9316,49.9532,102700.0
2013-10-30 11:05:00,69.27,69.32,69.25,69.26,80600.0,49.9604,49.9965,49.946,49.9532,80600.0
2013-10-30 11:10:00,69.25,69.28,69.19,69.2,90900.0,49.946,49.9676,49.9027,49.9099,90900.0
2013-10-30 11:15:00,69.2,69.22,69.16,69.16,39500.0,49.9099,49.9244,49.8811,49.8811,39500.0
2013-10-30 11:20:00,69.16,69.17,68.91,68.95,142400.0,49.8811,49.8883,49.7008,49.7296,142400.0
2013-10-30 11:25:00,68.95,69.01,68.84,68.85,79400.0,49.7296,49.7729,49.6503,49.6575,79400.0
2013-10-30 11:30:00,68.86,68.96,68.83,68.95,62400.0,49.6647,49.7368,49.6431,49.7296,62400.0
2013-10-30 11:35:00,68.94,68.95,68.9,68.92,35800.0,49.7224,49.7296,49.6936,49.708,35800.0
2013-10-30 11:40:00,68.92,68.99,68.91,68.97,62700.0,49.708,49.7585,49.7008,49.7441,62700.0
2013-10-30 11:45:00,68.97,69.03,68.97,69.02,67200.0,49.7441,49.7873,49.7441,49.7801,67200.0
2013-10-30 11:50:00,69.02,69.05,68.99,69.05,78600.0,49.7801,49.8018,49.7585,49.8018,78600.0
2013-10-30 11:55:00,69.06,69.09,69.03,69.03,43100.0,49.809,49.8306,49.7873,49.7873,43100.0
2013-10-30 12:00:00,69.03,69.07,68.99,69.07,70000.0,49.7873,49.8162,49.7585,49.8162,70000.0
2013-10-30 12:05:00,69.07,69.12,69.06,69.11,37100.0,49.8162,49.8522,49.809,49.845,37100.0
2013-10-30 12:10:00,69.11,69.14,69.08,69.08,50400.0,49.845,49.8667,49.8234,49.8234,50400.0
2013-10-30 12:15:00,69.08,69.09,69.01,69.03,40200.0,49.8234,49.8306,49.7729,49.7873,40200.0
2013-10-30 12:20:00,69.04,69.06,68.99,69.0,39800.0,49.7945,49.809,49.7585,49.7657,39800.0
2013-10-30 12:25:00,68.99,69.04,68.99,69.03,30800.0,49.7585,49.7945,49.7585,49.7873,30800.0
2013-10-30 12:30:00,69.05,69.14,69.03,69.12,68000.0,49.8018,49.8667,49.7873,49.8522,68000.0
2013-10-30 12:35:00,69.13,69.16,69.08,69.09,32000.0,49.8595,49.8811,49.8234,49.8306,32000.0
2013-10-30 12:40:00,69.09,69.11,69.04,69.09,34300.0,49.8306,49.845,49.7945,49.8306,34300.0
2013-10-30 12:45:00,69.09,69.15,69.09,69.15,44800.0,49.8306,49.8739,49.8306,49.8739,44800.0
2013-10-30 12:50:00,69.14,69.2,69.13,69.18,34900.0,49.8667,49.9099,49.8595,49.8955,34900.0
2013-10-30 12:55:00,69.19,69.19,69.16,69.19,22200.0,49.9027,49.9027,49.8811,49.9027,22200.0
2013-10-30 13:00:00,69.19,69.19,69.12,69.13,39100.0,49.9027,49.9027,49.8522,49.8595,39100.0
2013-10-30 13:05:00,69.12,69.15,69.08,69.13,26200.0,49.8522,49.8739,49.8234,49.8595,26200.0
2013-10-30 13:10:00,69.13,69.17,69.12,69.16,23600.0,49.8595,49.8883,49.8522,49.8811,23600.0
2013-10-30 13:15:00,69.16,69.2,69.15,69.19,25200.0,49.8811,49.9099,49.8739,49.9027,25200.0
2013-10-30 13:20:00,69.2,69.2,69.13,69.14,35100.0,49.9099,49.9099,49.8595,49.8667,35100.0
2013-10-30 13:25:00,69.14,69.17,69.11,69.11,30900.0,49.8667,49.8883,49.845,49.845,30900.0
2013-10-30 13:30:00,69.1,69.11,69.08,69.1,17400.0,49.8378,49.845,49.8234,49.8378,17400.0
2013-10-30 13:35:00,69.1,69.15,69.09,69.15,31400.0,49.8378,49.8739,49.8306,49.8739,31400.0
2013-10-30 13:40:00,69.14,69.19,69.14,69.17,102400.0,49.8667,49.9027,49.8667,49.8883,102400.0
2013-10-30 13:45:00,69.18,69.18,69.14,69.17,37200.0,49.8955,49.8955,49.8667,49.8883,37200.0
2013-10-30 13:50:00,69.18,69.25,69.18,69.21,53000.0,49.8955,49.946,49.8955,49.9172,53000.0
2013-10-30 13:55:00,69.22,69.22,69.18,69.2,37900.0,49.9244,49.9244,49.8955,49.9099,37900.0
2013-10-30 14:00:00,69.2,69.34,69.05,69.25,200600.0,49.9099,50.0109,49.8018,49.946,200600.0
2013-10-30 14:05:00,69.24,69.35,69.06,69.16,158800.0,49.9388,50.0181,49.809,49.8811,158800.0
2013-10-30 14:10:00,69.16,69.28,69.14,69.23,101900.0,49.8811,49.9676,49.8667,49.9316,101900.0
2013-10-30 14:15:00,69.23,69.23,68.99,69.07,258400.0,49.9316,49.9316,49.7585,49.8162,258400.0
2013-10-30 14:20:00,69.07,69.1,68.91,68.94,132600.0,49.8162,49.8378,49.7008,49.7224,132600.0
2013-10-30 14:25:00,68.94,68.99,68.86,68.98,108900.0,49.7224,49.7585,49.6647,49.7513,108900.0
2013-10-30 14:30:00,68.98,69.05,68.91,69.03,87300.0,49.7513,49.8018,49.7008,49.7873,87300.0
2013-10-30 14:35:00,69.04,69.07,69.0,69.01,76600.0,49.7945,49.8162,49.7657,49.7729,76600.0
2013-10-30 14:40:00,69.01,69.15,69.0,69.01,100300.0,49.7729,49.8739,49.7657,49.7729,100300.0
2013-10-30 14:45:00,69.02,69.1,69.02,69.08,74300.0,49.7801,49.8378,49.7801,49.8234,74300.0
2013-10-30 14:50:00,69.08,69.09,68.99,69.03,64700.0,49.8234,49.8306,49.7585,49.7873,64700.0
2013-10-30 14:55:00,69.04,69.14,69.04,69.11,73600.0,49.7945,49.8667,49.7945,49.845,73600.0
2013-10-30 15:00:00,69.12,69.16,69.09,69.15,72200.0,49.8522,49.8811,49.8306,49.8739,72200.0
2013-10-30 15:05:00,69.15,69.25,69.14,69.18,100300.0,49.8739,49.946,49.8667,49.8955,100300.0
2013-10-30 15:10:00,69.17,69.17,69.11,69.16,58700.0,49.8883,49.8883,49.845,49.8811,58700.0
2013-10-30 15:15:00,69.15,69.16,69.08,69.11,81600.0,49.8739,49.8811,49.8234,49.845,81600.0
2013-10-30 15:20:00,69.11,69.17,69.1,69.11,154200.0,49.845,49.8883,49.8378,49.845,154200.0
2013-10-30 15:25:00,69.11,69.14,69.08,69.1,108000.0,49.845,49.8667,49.8234,49.8378,108000.0
2013-10-30 15:30:00,69.1,69.12,69.06,69.08,89900.0,49.8378,49.8522,49.809,49.8234,89900.0
2013-10-30 15:35:00,69.09,69.11,69.05,69.1,179000.0,49.8306,49.845,49.8018,49.8378,179000.0
2013-10-30 15:40:00,69.1,69.14,69.03,69.07,115800.0,49.8378,49.8667,49.7873,49.8162,115800.0
2013-10-30 15:45:00,69.07,69.09,68.98,69.01,177000.0,49.8162,49.8306,49.7513,49.7729,177000.0
2013-10-30 15:50:00,69.01,69.06,68.98,69.05,119700.0,49.7729,49.809,49.7513,49.8018,119700.0
2013-10-30 15:55:00,69.04,69.1,68.98,69.04,252300.0,49.7945,49.8378,49.7513,49.7945,252300.0
2013-10-31 09:30:00,69.19,69.25,68.76,68.99,226000.0,49.9027,49.946,49.5926,49.7585,226000.0
2013-10-31 09:35:00,69.0,69.09,68.98,69.07,40200.0,49.7657,49.8306,49.7513,49.8162,40200.0
2013-10-31 09:40:00,69.06,69.25,69.06,69.14,92000.0,49.809,49.946,49.809,49.8667,92000.0
2013-10-31 09:45:00,69.17,69.24,69.1,69.1,89100.0,49.8883,49.9388,49.8378,49.8378,89100.0
2013-10-31 09:50:00,69.12,69.18,69.1,69.12,73600.0,49.8522,49.8955,49.8378,49.8522,73600.0
2013-10-31 09:55:00,69.11,69.18,69.1,69.1,73200.0,49.845,49.8955,49.8378,49.8378,73200.0
2013-10-31 10:00:00,69.1,69.17,69.1,69.12,59100.0,49.8378,49.8883,49.8378,49.8522,59100.0
2013-10-31 10:05:00,69.12,69.15,69.1,69.13,116400.0,49.8522,49.8739,49.8378,49.8595,116400.0
2013-10-31 10:10:00,69.13,69.17,69.09,69.16,94800.0,49.8595,49.8883,49.8306,49.8811,94800.0
2013-10-31 10:15:00,69.15,69.16,69.09,69.1,127200.0,49.8739,49.8811,49.8306,49.8378,127200.0
2013-10-31 10:20:00,69.1,69.12,69.09,69.1,90000.0,49.8378,49.8522,49.8306,49.8378,90000.0
2013-10-31 10:25:00,69.1,69.2,69.1,69.18,105500.0,49.8378,49.9099,49.8378,49.8955,105500.0
2013-10-31 10:30:00,69.19,69.21,69.14,69.16,79500.0,49.9027,49.9172,49.8667,49.8811,79500.0
2013-10-31 10:35:00,69.15,69.16,69.09,69.13,104500.0,49.8739,49.8811,49.8306,49.8595,104500.0
2013-10-31 10:40:00,69.13,69.16,69.11,69.15,95300.0,49.8595,49.8811,49.845,49.8739,95300.0
2013-10-31 10:45:00,69.16,69.21,69.12,69.12,83000.0,49.8811,49.9172,49.8522,49.8522,83000.0
2013-10-31 10:50:00,69.12,69.23,69.1,69.2,135900.0,49.8522,49.9316,49.8378,49.9099,135900.0
2013-10-31 10:55:00,69.21,69.26,69.2,69.26,90100.0,49.9172,49.9532,49.9099,49.9532,90100.0
2013-10-31 11:00:00,69.26,69.3,69.2,69.22,76600.0,49.9532,49.9821,49.9099,49.9244,76600.0
2013-10-31 11:05:00,69.21,69.23,69.2,69.23,62100.0,49.9172,49.9316,49.9099,49.9316,62100.0
2013-10-31 11:10:00,69.23,69.29,69.22,69.27,34300.0,49.9316,49.9749,49.9244,49.9604,34300.0
2013-10-31 11:15:00,69.28,69.31,69.24,69.26,60500.0,49.9676,49.9893,49.9388,49.9532,60500.0
2013-10-31 11:20:00,69.27,69.29,69.25,69.26,42100.0,49.9604,49.9749,49.946,49.9532,42100.0
2013-10-31 11:25:00,69.26,69.33,69.22,69.32,48000.0,49.9532,50.0037,49.9244,49.9965,48000.0
2013-10-31 11:30:00,69.32,69.35,69.31,69.32,33100.0,49.9965,50.0181,49.9893,49.9965,33100.0
2013-10-31 11:35:00,69.32,69.34,69.28,69.28,48700.0,49.9965,50.0109,49.9676,49.9676,48700.0
2013-10-31 11:40:00,69.27,69.28,69.22,69.23,37200.0,49.9604,49.9676,49.9244,49.9316,37200.0
2013-10-31 11:45:00,69.23,69.25,69.21,69.25,47300.0,49.9316,49.946,49.9172,49.946,47300.0
2013-10-31 11:50:00,69.25,69.26,69.23,69.24,48100.0,49.946,49.9532,49.9316,49.9388,48100.0
2013-10-31 11:55:00,69.23,69.24,69.2,69.21,82600.0,49.9316,49.9388,49.9099,49.9172,82600.0
2013-10-31 12:00:00,69.21,69.22,69.14,69.18,83600.0,49.9172,49.9244,49.8667,49.8955,83600.0
2013-10-31 12:05:00,69.17,69.23,69.17,69.22,69400.0,49.8883,49.9316,49.8883,49.9244,69400.0
2013-10-31 12:10:00,69.22,69.26,69.21,69.26,79000.0,49.9244,49.9532,49.9172,49.9532,79000.0
2013-10-31 12:15:00,69.26,69.3,69.25,69.28,47300.0,49.9532,49.9821,49.946,49.9676,47300.0
2013-10-31 12:20:00,69.29,69.29,69.24,69.25,42800.0,49.9749,49.9749,49.9388,49.946,42800.0
2013-10-31 12:25:00,69.24,69.34,69.24,69.32,85800.0,49.9388,50.0109,49.9388,49.9965,85800.0
2013-10-31 12:30:00,69.32,69.42,69.31,69.41,176600.0,49.9965,50.0686,49.9893,50.0614,176600.0
2013-10-31 12:35:00,69.41,69.41,69.37,69.39,84500.0,50.0614,50.0614,50.0326,50.047,84500.0
2013-10-31 12:40:00,69.39,69.52,69.39,69.5,320200.0,50.047,50.1407,50.047,50.1263,320200.0
2013-10-31 12:45:00,69.5,69.61,69.49,69.61,169600.0,50.1263,50.2057,50.1191,50.2057,169600.0
2013-10-31 12:50:00,69.61,69.68,69.59,69.68,59600.0,50.2057,50.2561,50.1912,50.2561,59600.0
2013-10-31 12:55:00,69.68,69.71,69.62,69.63,87800.0,50.2561,50.2778,50.2129,50.2201,87800.0
2013-10-31 13:00:00,69.62,69.76,69.61,69.76,66000.0,50.2129,50.3138,50.2057,50.3138,66000.0
2013-10-31 13:05:00,69.76,69.77,69.64,69.65,99300.0,50.3138,50.3211,50.2273,50.2345,99300.0
2013-10-31 13:10:00,69.66,69.79,69.65,69.75,139600.0,50.2417,50.3355,50.2345,50.3066,139600.0
2013-10-31 13:15:00,69.75,69.77,69.7,69.77,90500.0,50.3066,50.3211,50.2706,50.3211,90500.0
2013-10-31 13:20:00,69.78,69.79,69.7,69.7,57600.0,50.3283,50.3355,50.2706,50.2706,57600.0
2013-10-31 13:25:00,69.7,69.72,69.64,69.69,56900.0,50.2706,50.285,50.2273,50.2634,56900.0
2013-10-31 13:30:00,69.68,69.69,69.6,69.61,71000.0,50.2561,50.2634,50.1984,50.2057,71000.0
2013-10-31 13:35:00,69.62,69.66,69.62,69.66,85500.0,50.2129,50.2417,50.2129,50.2417,85500.0
2013-10-31 13:40:00,69.67,69.71,69.65,69.68,38300.0,50.2489,50.2778,50.2345,50.2561,38300.0
2013-10-31 13:45:00,69.68,69.68,69.6,69.6,35000.0,50.2561,50.2561,50.1984,50.1984,35000.0
2013-10-31 13:50:00,69.6,69.67,69.6,69.66,60300.0,50.1984,50.2489,50.1984,50.2417,60300.0
2013-10-31 13:55:00,69.66,69.74,69.65,69.66,72700.0,50.2417,50.2994,50.2345,50.2417,72700.0
2013-10-31 14:00:00,69.66,69.67,69.63,69.65,63400.0,50.2417,50.2489,50.2201,50.2345,63400.0
2013-10-31 14:05:00,69.65,69.67,69.6,69.65,48000.0,50.2345,50.2489,50.1984,50.2345,48000.0
2013-10-31 14:10:00,69.65,69.7,69.65,69.69,44200.0,50.2345,50.2706,50.2345,50.2634,44200.0
2013-10-31 14:15:00,69.69,69.84,69.67,69.8,241400.0,50.2634,50.3715,50.2489,50.3427,241400.0
2013-10-31 14:20:00,69.81,69.84,69.8,69.83,58200.0,50.3499,50.3715,50.3427,50.3643,58200.0
2013-10-31 14:25:00,69.84,69.84,69.81,69.83,41700.0,50.3715,50.3715,50.3499,50.3643,41700.0
2013-10-31 14:30:00,69.84,69.9,69.83,69.88,77700.0,50.3715,50.4148,50.3643,50.4004,77700.0
2013-10-31 14:35:00,69.88,69.91,69.86,69.88,113900.0,50.4004,50.422,50.386,50.4004,113900.0
2013-10-31 14:40:00,69.89,69.9,69.86,69.89,49100.0,50.4076,50.4148,50.386,50.4076,49100.0
2013-10-31 14:45:00,69.88,69.91,69.85,69.86,99100.0,50.4004,50.422,50.3787,50.386,99100.0
2013-10-31 14:50:00,69.86,69.93,69.85,69.91,94900.0,50.386,50.4364,50.3787,50.422,94900.0
2013-10-31 14:55:00,69.92,69.98,69.89,69.9,143600.0,50.4292,50.4725,50.4076,50.4148,143600.0
2013-10-31 15:00:00,69.89,69.89,69.8,69.8,101900.0,50.4076,50.4076,50.3427,50.3427,101900.0
2013-10-31 15:05:00,69.8,69.8,69.7,69.77,100400.0,50.3427,50.3427,50.2706,50.3211,100400.0
2013-10-31 15:10:00,69.77,69.81,69.76,69.81,83500.0,50.3211,50.3499,50.3138,50.3499,83500.0
2013-10-31 15:15:00,69.8,69.81,69.76,69.78,64600.0,50.3427,50.3499,50.3138,50.3283,64600.0
2013-10-31 15:20:00,69.78,69.82,69.76,69.78,96100.0,50.3283,50.3571,50.3138,50.3283,96100.0
2013-10-31 15:25:00,69.78,69.78,69.7,69.72,96400.0,50.3283,50.3283,50.2706,50.285,96400.0
2013-10-31 15:30:00,69.71,69.74,69.69,69.72,201800.0,50.2778,50.2994,50.2634,50.285,201800.0
2013-10-31 15:35:00,69.71,69.75,69.7,69.7,147400.0,50.2778,50.3066,50.2706,50.2706,147400.0
2013-10-31 15:40:00,69.7,69.72,69.61,69.63,154600.0,50.2706,50.285,50.2057,50.2201,154600.0
2013-10-31 15:45:00,69.63,69.64,69.56,69.56,195800.0,50.2201,50.2273,50.1696,50.1696,195800.0
2013-10-31 15:50:00,69.57,69.57,69.37,69.45,596100.0,50.1768,50.1768,50.0326,50.0903,596100.0
2013-10-31 15:55:00,69.45,69.51,69.42,69.48,849200.0,50.0903,50.1335,50.0686,50.1119,849200.0
2013-11-01 09:30:00,69.53,69.68,69.44,69.51,378900.0,50.148,50.2561,50.083,50.1335,378900.0
2013-11-01 09:35:00,69.51,69.58,69.45,69.5,116900.0,50.1335,50.184,50.0903,50.1263,116900.0
2013-11-01 09:40:00,69.5,69.59,69.49,69.53,112400.0,50.1263,50.1912,50.1191,50.148,112400.0
2013-11-01 09:45:00,69.53,69.53,69.49,69.5,81900.0,50.148,50.148,50.1191,50.1263,81900.0
2013-11-01 09:50:00,69.5,69.56,69.38,69.41,358700.0,50.1263,50.1696,50.0398,50.0614,358700.0
2013-11-01 09:55:00,69.4,69.6,69.32,69.52,188200.0,50.0542,50.1984,49.9965,50.1407,188200.0
2013-11-01 10:00:00,69.53,69.55,69.4,69.4,84900.0,50.148,50.1624,50.0542,50.0542,84900.0
2013-11-01 10:05:00,69.41,69.59,69.41,69.51,72200.0,50.0614,50.1912,50.0614,50.1335,72200.0
2013-11-01 10:10:00,69.51,69.52,69.34,69.38,89500.0,50.1335,50.1407,50.0109,50.0398,89500.0
2013-11-01 10:15:00,69.38,69.43,69.38,69.41,122800.0,50.0398,50.0758,50.0398,50.0614,122800.0
2013-11-01 10:20:00,69.41,69.46,69.39,69.4,86400.0,50.0614,50.0975,50.047,50.0542,86400.0
2013-11-01 10:25:00,69.39,69.43,69.33,69.42,79400.0,50.047,50.0758,50.0037,50.0686,79400.0
2013-11-01 10:30:00,69.41,69.53,69.4,69.51,104200.0,50.0614,50.148,50.0542,50.1335,104200.0
2013-11-01 10:35:00,69.52,69.54,69.5,69.53,105700.0,50.1407,50.1552,50.1263,50.148,105700.0
2013-11-01 10:40:00,69.53,69.64,69.52,69.64,106700.0,50.148,50.2273,50.1407,50.2273,106700.0
2013-11-01 10:45:00,69.63,69.65,69.56,69.57,312800.0,50.2201,50.2345,50.1696,50.1768,312800.0
2013-11-01 10:50:00,69.57,69.67,69.57,69.66,219300.0,50.1768,50.2489,50.1768,50.2417,219300.0
2013-11-01 10:55:00,69.66,69.7,69.64,69.7,131200.0,50.2417,50.2706,50.2273,50.2706,131200.0
2013-11-01 11:00:00,69.7,69.71,69.59,69.66,269600.0,50.2706,50.2778,50.1912,50.2417,269600.0
2013-11-01 11:05:00,69.66,69.67,69.64,69.65,72100.0,50.2417,50.2489,50.2273,50.2345,72100.0
2013-11-01 11:10:00,69.65,69.68,69.58,69.59,134700.0,50.2345,50.2561,50.184,50.1912,134700.0
2013-11-01 11:15:00,69.59,69.66,69.55,69.62,394800.0,50.1912,50.2417,50.1624,50.2129,394800.0
2013-11-01 11:20:00,69.63,69.68,69.62,69.64,129000.0,50.2201,50.2561,50.2129,50.2273,129000.0
2013-11-01 11:25:00,69.64,69.67,69.62,69.66,173700.0,50.2273,50.2489,50.2129,50.2417,173700.0
2013-11-01 11:30:00,69.66,69.72,69.64,69.72,126900.0,50.2417,50.285,50.2273,50.285,126900.0
2013-11-01 11:35:00,69.72,69.75,69.67,69.7,85500.0,50.285,50.3066,50.2489,50.2706,85500.0
2013-11-01 11:40:00,69.7,69.71,69.65,69.68,56200.0,50.2706,50.2778,50.2345,50.2561,56200.0
2013-11-01 11:45:00,69.68,69.68,69.62,69.64,58300.0,50.2561,50.2561,50.2129,50.2273,58300.0
2013-11-01 11:50:00,69.64,69.64,69.57,69.61,86200.0,50.2273,50.2273,50.1768,50.2057,86200.0
2013-11-01 11:55:00,69.61,69.62,69.55,69.58,105500.0,50.2057,50.2129,50.1624,50.184,105500.0
2013-11-01 12:00:00,69.59,69.68,69.59,69.68,216700.0,50.1912,50.2561,50.1912,50.2561,216700.0
2013-11-01 12:05:00,69.67,69.7,69.67,69.7,68000.0,50.2489,50.2706,50.2489,50.2706,68000.0
2013-11-01 12:10:00,69.71,69.74,69.68,69.69,74600.0,50.2778,50.2994,50.2561,50.2634,74600.0
2013-11-01 12:15:00,69.69,69.71,69.63,69.63,70500.0,50.2634,50.2778,50.2201,50.2201,70500.0
2013-11-01 12:20:00,69.64,69.78,69.64,69.78,102000.0,50.2273,50.3283,50.2273,50.3283,102000.0
2013-11-01 12:25:00,69.79,69.85,69.77,69.82,74000.0,50.3355,50.3787,50.3211,50.3571,74000.0
2013-11-01 12:30:00,69.82,69.9,69.8,69.89,69100.0,50.3571,50.4148,50.3427,50.4076,69100.0
2013-11-01 12:35:00,69.89,69.9,69.87,69.89,64600.0,50.4076,50.4148,50.3932,50.4076,64600.0
2013-11-01 12:40:00,69.89,69.95,69.88,69.94,75400.0,50.4076,50.4509,50.4004,50.4437,75400.0
2013-11-01 12:45:00,69.94,70.0,69.93,69.96,83500.0,50.4437,50.4869,50.4364,50.4581,83500.0
2013-11-01 12:50:00,69.96,69.97,69.92,69.92,96800.0,50.4581,50.4653,50.4292,50.4292,96800.0
2013-11-01 12:55:00,69.92,69.92,69.88,69.89,49700.0,50.4292,50.4292,50.4004,50.4076,49700.0
2013-11-01 13:00:00,69.89,69.9,69.84,69.84,81400.0,50.4076,50.4148,50.3715,50.3715,81400.0
2013-11-01 13:05:00,69.84,69.88,69.84,69.85,88500.0,50.3715,50.4004,50.3715,50.3787,88500.0
2013-11-01 13:10:00,69.85,69.86,69.77,69.79,78900.0,50.3787,50.386,50.3211,50.3355,78900.0
2013-11-01 13:15:00,69.8,69.81,69.68,69.69,39100.0,50.3427,50.3499,50.2561,50.2634,39100.0
2013-11-01 13:20:00,69.69,69.71,69.65,69.7,98200.0,50.2634,50.2778,50.2345,50.2706,98200.0
2013-11-01 13:25:00,69.7,69.74,69.7,69.71,47700.0,50.2706,50.2994,50.2706,50.2778,47700.0
2013-11-01 13:30:00,69.7,69.71,69.59,69.65,124300.0,50.2706,50.2778,50.1912,50.2345,124300.0
2013-11-01 13:35:00,69.65,69.69,69.6,69.66,165700.0,50.2345,50.2634,50.1984,50.2417,165700.0
2013-11-01 13:40:00,69.65,69.7,69.62,69.7,98900.0,50.2345,50.2706,50.2129,50.2706,98900.0
2013-11-01 13:45:00,69.7,69.71,69.67,69.69,76100.0,50.2706,50.2778,50.2489,50.2634,76100.0
2013-11-01 13:50:00,69.69,69.69,69.6,69.62,148900.0,50.2634,50.2634,50.1984,50.2129,148900.0
2013-11-01 13:55:00,69.64,69.69,69.63,69.69,162300.0,50.2273,50.2634,50.2201,50.2634,162300.0
2013-11-01 14:00:00,69.69,69.8,69.69,69.76,155300.0,50.2634,50.3427,50.2634,50.3138,155300.0
2013-11-01 14:05:00,69.76,69.8,69.75,69.77,53300.0,50.3138,50.3427,50.3066,50.3211,53300.0
2013-11-01 14:10:00,69.77,69.78,69.74,69.78,65100.0,50.3211,50.3283,50.2994,50.3283,65100.0
2013-11-01 14:15:00,69.78,69.79,69.74,69.74,56700.0,50.3283,50.3355,50.2994,50.2994,56700.0
2013-11-01 14:20:00,69.74,69.78,69.73,69.75,40700.0,50.2994,50.3283,50.2922,50.3066,40700.0
2013-11-01 14:25:00,69.74,69.8,69.74,69.74,56500.0,50.2994,50.3427,50.2994,50.2994,56500.0
2013-11-01 14:30:00,69.74,69.74,69.66,69.68,52200.0,50.2994,50.2994,50.2417,50.2561,52200.0
2013-11-01 14:35:00,69.68,69.71,69.67,69.7,39700.0,50.2561,50.2778,50.2489,50.2706,39700.0
2013-11-01 14:40:00,69.69,69.76,69.69,69.75,107800.0,50.2634,50.3138,50.2634,50.3066,107800.0
2013-11-01 14:45:00,69.75,69.77,69.74,69.74,58200.0,50.3066,50.3211,50.2994,50.2994,58200.0
2013-11-01 14:50:00,69.75,69.84,69.74,69.79,179800.0,50.3066,50.3715,50.2994,50.3355,179800.0
2013-11-01 14:55:00,69.79,69.82,69.78,69.79,75300.0,50.3355,50.3571,50.3283,50.3355,75300.0
2013-11-01 15:00:00,69.78,69.83,69.76,69.81,73300.0,50.3283,50.3643,50.3138,50.3499,73300.0
2013-11-01 15:05:00,69.82,69.86,69.8,69.83,91800.0,50.3571,50.386,50.3427,50.3643,91800.0
2013-11-01 15:10:00,69.84,69.9,69.84,69.87,140600.0,50.3715,50.4148,50.3715,50.3932,140600.0
2013-11-01 15:15:00,69.88,69.9,69.86,69.88,68000.0,50.4004,50.4148,50.386,50.4004,68000.0
2013-11-01 15:20:00,69.87,69.88,69.83,69.83,43800.0,50.3932,50.4004,50.3643,50.3643,43800.0
2013-11-01 15:25:00,69.83,69.85,69.81,69.84,101200.0,50.3643,50.3787,50.3499,50.3715,101200.0
2013-11-01 15:30:00,69.83,69.88,69.81,69.88,63300.0,50.3643,50.4004,50.3499,50.4004,63300.0
2013-11-01 15:35:00,69.88,69.88,69.85,69.86,87700.0,50.4004,50.4004,50.3787,50.386,87700.0
2013-11-01 15:40:00,69.86,70.0,69.85,69.9,481400.0,50.386,50.4869,50.3787,50.4148,481400.0
2013-11-01 15:45:00,69.9,69.94,69.88,69.9,172200.0,50.4148,50.4437,50.4004,50.4148,172200.0
2013-11-01 15:50:00,69.89,69.91,69.88,69.89,160200.0,50.4076,50.422,50.4004,50.4076,160200.0
2013-11-01 15:55:00,69.89,69.91,69.85,69.88,394800.0,50.4076,50.422,50.3787,50.4004,394800.0
2013-11-04 09:30:00,70.14,70.19,69.89,70.02,1012600.0,50.5879,50.624,50.4076,50.5014,1012600.0
2013-11-04 09:35:00,70.02,70.19,70.0,70.01,250400.0,50.5014,50.624,50.4869,50.4941,250400.0
2013-11-04 09:40:00,70.01,70.09,69.95,70.06,225800.0,50.4941,50.5518,50.4509,50.5302,225800.0
2013-11-04 09:45:00,70.08,70.08,70.0,70.01,106600.0,50.5446,50.5446,50.4869,50.4941,106600.0
2013-11-04 09:50:00,70.02,70.11,70.0,70.06,128200.0,50.5014,50.5663,50.4869,50.5302,128200.0
2013-11-04 09:55:00,70.07,70.08,69.95,70.04,174100.0,50.5374,50.5446,50.4509,50.5158,174100.0
2013-11-04 10:00:00,70.04,70.07,69.76,69.78,251400.0,50.5158,50.5374,50.3138,50.3283,251400.0
2013-11-04 10:05:00,69.77,69.78,69.71,69.71,293100.0,50.3211,50.3283,50.2778,50.2778,293100.0
2013-11-04 10:10:00,69.71,69.76,69.67,69.67,119800.0,50.2778,50.3138,50.2489,50.2489,119800.0
2013-11-04 10:15:00,69.67,69.73,69.67,69.73,115700.0,50.2489,50.2922,50.2489,50.2922,115700.0
2013-11-04 10:20:00,69.73,69.75,69.68,69.74,108800.0,50.2922,50.3066,50.2561,50.2994,108800.0
2013-11-04 10:25:00,69.75,69.75,69.7,69.73,51600.0,50.3066,50.3066,50.2706,50.2922,51600.0
2013-11-04 10:30:00,69.73,69.75,69.67,69.7,83200.0,50.2922,50.3066,50.2489,50.2706,83200.0
2013-11-04 10:35:00,69.7,69.71,69.58,69.69,135000.0,50.2706,50.2778,50.184,50.2634,135000.0
2013-11-04 10:40:00,69.7,69.7,69.65,69.69,79100.0,50.2706,50.2706,50.2345,50.2634,79100.0
2013-11-04 10:45:00,69.69,69.73,69.67,69.68,162700.0,50.2634,50.2922,50.2489,50.2561,162700.0
2013-11-04 10:50:00,69.67,69.71,69.62,69.62,79900.0,50.2489,50.2778,50.2129,50.2129,79900.0
2013-11-04 10:55:00,69.62,69.65,69.51,69.52,96700.0,50.2129,50.2345,50.1335,50.1407,96700.0
2013-11-04 11:00:00,69.52,69.53,69.4,69.43,82200.0,50.1407,50.148,50.0542,50.0758,82200.0
2013-11-04 11:05:00,69.44,69.52,69.42,69.47,95600.0,50.083,50.1407,50.0686,50.1047,95600.0
2013-11-04 11:10:00,69.47,69.5,69.44,69.49,94700.0,50.1047,50.1263,50.083,50.1191,94700.0
2013-11-04 11:15:00,69.5,69.59,69.44,69.56,158600.0,50.1263,50.1912,50.083,50.1696,158600.0
2013-11-04 11:20:00,69.56,69.62,69.52,69.58,65600.0,50.1696,50.2129,50.1407,50.184,65600.0
2013-11-04 11:25:00,69.58,69.59,69.47,69.47,121800.0,50.184,50.1912,50.1047,50.1047,121800.0
2013-11-04 11:30:00,69.46,69.52,69.42,69.49,84500.0,50.0975,50.1407,50.0686,50.1191,84500.0
2013-11-04 11:35:00,69.49,69.52,69.48,69.49,41900.0,50.1191,50.1407,50.1119,50.1191,41900.0
2013-11-04 11:40:00,69.5,69.5,69.44,69.46,45700.0,50.1263,50.1263,50.083,50.0975,45700.0
2013-11-04 11:45:00,69.45,69.49,69.44,69.45,66200.0,50.0903,50.1191,50.083,50.0903,66200.0
2013-11-04 11:50:00,69.45,69.51,69.43,69.48,50800.0,50.0903,50.1335,50.0758,50.1119,50800.0
2013-11-04 11:55:00,69.49,69.55,69.46,69.54,74700.0,50.1191,50.1624,50.0975,50.1552,74700.0
2013-11-04 12:00:00,69.53,69.6,69.53,69.56,64100.0,50.148,50.1984,50.148,50.1696,64100.0
2013-11-04 12:05:00,69.56,69.57,69.52,69.52,43600.0,50.1696,50.1768,50.1407,50.1407,43600.0
2013-11-04 12:10:00,69.53,69.55,69.46,69.46,384300.0,50.148,50.1624,50.0975,50.0975,384300.0
2013-11-04 12:15:00,69.46,69.48,69.43,69.44,62900.0,50.0975,50.1119,50.0758,50.083,62900.0
2013-11-04 12:20:00,69.45,69.55,69.43,69.5,90000.0,50.0903,50.1624,50.0758,50.1263,90000.0
2013-11-04 12:25:00,69.49,69.51,69.43,69.43,29900.0,50.1191,50.1335,50.0758,50.0758,29900.0
2013-11-04 12:30:00,69.43,69.44,69.36,69.44,60500.0,50.0758,50.083,50.0253,50.083,60500.0
2013-11-04 12:35:00,69.43,69.43,69.37,69.39,37400.0,50.0758,50.0758,50.0326,50.047,37400.0
2013-11-04 12:40:00,69.39,69.41,69.37,69.4,30800.0,50.047,50.0614,50.0326,50.0542,30800.0
2013-11-04 12:45:00,69.39,69.45,69.38,69.41,45900.0,50.047,50.0903,50.0398,50.0614,45900.0
2013-11-04 12:50:00,69.41,69.47,69.4,69.43,30100.0,50.0614,50.1047,50.0542,50.0758,30100.0
2013-11-04 12:55:00,69.42,69.42,69.3,69.31,54400.0,50.0686,50.0686,49.9821,49.9893,54400.0
2013-11-04 13:00:00,69.31,69.34,69.25,69.27,95800.0,49.9893,50.0109,49.946,49.9604,95800.0
2013-11-04 13:05:00,69.26,69.35,69.26,69.31,53700.0,49.9532,50.0181,49.9532,49.9893,53700.0
2013-11-04 13:10:00,69.31,69.35,69.29,69.3,51300.0,49.9893,50.0181,49.9749,49.9821,51300.0
2013-11-04 13:15:00,69.3,69.34,69.29,69.34,29100.0,49.9821,50.0109,49.9749,50.0109,29100.0
2013-11-04 13:20:00,69.34,69.41,69.34,69.37,42400.0,50.0109,50.0614,50.0109,50.0326,42400.0
2013-11-04 13:25:00,69.37,69.43,69.37,69.41,63000.0,50.0326,50.0758,50.0326,50.0614,63000.0
2013-11-04 13:30:00,69.4,69.41,69.36,69.39,41800.0,50.0542,50.0614,50.0253,50.047,41800.0
2013-11-04 13:35:00,69.39,69.43,69.39,69.42,58000.0,50.047,50.0758,50.047,50.0686,58000.0
2013-11-04 13:40:00,69.42,69.46,69.4,69.4,69500.0,50.0686,50.0975,50.0542,50.0542,69500.0
2013-11-04 13:45:00,69.4,69.42,69.35,69.38,64800.0,50.0542,50.0686,50.0181,50.0398,64800.0
2013-11-04 13:50:00,69.38,69.39,69.32,69.34,139700.0,50.0398,50.047,49.9965,50.0109,139700.0
2013-11-04 13:55:00,69.33,69.38,69.31,69.37,64800.0,50.0037,50.0398,49.9893,50.0326,64800.0
2013-11-04 14:00:00,69.38,69.43,69.37,69.38,59900.0,50.0398,50.0758,50.0326,50.0398,59900.0
2013-11-04 14:05:00,69.39,69.45,69.38,69.43,88500.0,50.047,50.0903,50.0398,50.0758,88500.0
2013-11-04 14:10:00,69.43,69.44,69.39,69.4,21200.0,50.0758,50.083,50.047,50.0542,21200.0
2013-11-04 14:15:00,69.39,69.39,69.32,69.33,40200.0,50.047,50.047,49.9965,50.0037,40200.0
2013-11-04 14:20:00,69.33,69.39,69.32,69.39,32000.0,50.0037,50.047,49.9965,50.047,32000.0
2013-11-04 14:25:00,69.39,69.43,69.35,69.43,132400.0,50.047,50.0758,50.0181,50.0758,132400.0
2013-11-04 14:30:00,69.42,69.46,69.4,69.4,87700.0,50.0686,50.0975,50.0542,50.0542,87700.0
2013-11-04 14:35:00,69.4,69.43,69.37,69.42,61300.0,50.0542,50.0758,50.0326,50.0686,61300.0
2013-11-04 14:40:00,69.42,69.51,69.42,69.48,141800.0,50.0686,50.1335,50.0686,50.1119,141800.0
2013-11-04 14:45:00,69.49,69.5,69.41,69.42,99200.0,50.1191,50.1263,50.0614,50.0686,99200.0
2013-11-04 14:50:00,69.41,69.49,69.4,69.48,98200.0,50.0614,50.1191,50.0542,50.1119,98200.0
2013-11-04 14:55:00,69.48,69.48,69.43,69.44,71400.0,50.1119,50.1119,50.0758,50.083,71400.0
2013-11-04 15:00:00,69.45,69.47,69.42,69.45,66600.0,50.0903,50.1047,50.0686,50.0903,66600.0
2013-11-04 15:05:00,69.45,69.46,69.42,69.44,66000.0,50.0903,50.0975,50.0686,50.083,66000.0
2013-11-04 15:10:00,69.44,69.47,69.4,69.4,87900.0,50.083,50.1047,50.0542,50.0542,87900.0
2013-11-04 15:15:00,69.41,69.45,69.4,69.44,79300.0,50.0614,50.0903,50.0542,50.083,79300.0
2013-11-04 15:20:00,69.44,69.44,69.39,69.4,62600.0,50.083,50.083,50.047,50.0542,62600.0
2013-11-04 15:25:00,69.41,69.42,69.4,69.41,54200.0,50.0614,50.0686,50.0542,50.0614,54200.0
2013-11-04 15:30:00,69.42,69.45,69.41,69.42,81800.0,50.0686,50.0903,50.0614,50.0686,81800.0
2013-11-04 15:35:00,69.42,69.46,69.42,69.44,95300.0,50.0686,50.0975,50.0686,50.083,95300.0
2013-11-04 15:40:00,69.44,69.45,69.41,69.41,169700.0,50.083,50.0903,50.0614,50.0614,169700.0
2013-11-04 15:45:00,69.41,69.45,69.4,69.44,128500.0,50.0614,50.0903,50.0542,50.083,128500.0
2013-11-04 15:50:00,69.44,69.48,69.42,69.46,229300.0,50.083,50.1119,50.0686,50.0975,229300.0
2013-11-04 15:55:00,69.46,69.58,69.46,69.58,345100.0,50.0975,50.184,50.0975,50.184,345100.0
2013-11-05 09:30:00,69.25,69.55,69.06,69.17,353700.0,49.946,50.1624,49.809,49.8883,353700.0
2013-11-05 09:35:00,69.18,69.22,69.0,69.07,181300.0,49.8955,49.9244,49.7657,49.8162,181300.0
2013-11-05 09:40:00,69.06,69.25,69.06,69.1,143700.0,49.809,49.946,49.809,49.8378,143700.0
2013-11-05 09:45:00,69.09,69.21,69.08,69.11,156100.0,49.8306,49.9172,49.8234,49.845,156100.0
2013-11-05 09:50:00,69.11,69.21,69.09,69.13,89500.0,49.845,49.9172,49.8306,49.8595,89500.0
2013-11-05 09:55:00,69.14,69.25,69.08,69.24,54900.0,49.8667,49.946,49.8234,49.9388,54900.0
2013-11-05 10:00:00,69.24,69.3,69.15,69.24,86500.0,49.9388,49.9821,49.8739,49.9388,86500.0
2013-11-05 10:05:00,69.24,69.3,69.16,69.2,89700.0,49.9388,49.9821,49.8811,49.9099,89700.0
2013-11-05 10:10:00,69.21,69.22,69.09,69.1,81400.0,49.9172,49.9244,49.8306,49.8378,81400.0
2013-11-05 10:15:00,69.09,69.11,68.96,69.02,152900.0,49.8306,49.845,49.7368,49.7801,152900.0
2013-11-05 10:20:00,69.01,69.05,68.96,69.0,112900.0,49.7729,49.8018,49.7368,49.7657,112900.0
2013-11-05 10:25:00,69.01,69.05,68.95,68.96,83200.0,49.7729,49.8018,49.7296,49.7368,83200.0
2013-11-05 10:30:00,68.97,68.99,68.93,68.97,103100.0,49.7441,49.7585,49.7152,49.7441,103100.0
2013-11-05 10:35:00,68.97,68.97,68.88,68.89,117900.0,49.7441,49.7441,49.6791,49.6864,117900.0
2013-11-05 10:40:00,68.89,68.95,68.86,68.93,110300.0,49.6864,49.7296,49.6647,49.7152,110300.0
2013-11-05 10:45:00,68.94,68.99,68.91,68.95,68800.0,49.7224,49.7585,49.7008,49.7296,68800.0
2013-11-05 10:50:00,68.95,69.04,68.95,69.01,100100.0,49.7296,49.7945,49.7296,49.7729,100100.0
2013-11-05 10:55:00,69.0,69.06,68.96,69.05,89000.0,49.7657,49.809,49.7368,49.8018,89000.0
2013-11-05 11:00:00,69.06,69.19,69.04,69.1,158500.0,49.809,49.9027,49.7945,49.8378,158500.0
2013-11-05 11:05:00,69.11,69.14,69.09,69.12,119500.0,49.845,49.8667,49.8306,49.8522,119500.0
2013-11-05 11:10:00,69.12,69.12,69.03,69.03,137100.0,49.8522,49.8522,49.7873,49.7873,137100.0
2013-11-05 11:15:00,69.04,69.2,69.03,69.2,95400.0,49.7945,49.9099,49.7873,49.9099,95400.0
2013-11-05 11:20:00,69.21,69.23,69.16,69.16,113700.0,49.9172,49.9316,49.8811,49.8811,113700.0
2013-11-05 11:25:00,69.16,69.22,69.15,69.2,73700.0,49.8811,49.9244,49.8739,49.9099,73700.0
2013-11-05 11:30:00,69.2,69.27,69.16,69.26,157700.0,49.9099,49.9604,49.8811,49.9532,157700.0
2013-11-05 11:35:00,69.26,69.4,69.25,69.38,102600.0,49.9532,50.0542,49.946,50.0398,102600.0
2013-11-05 11:40:00,69.38,69.41,69.34,69.35,41900.0,50.0398,50.0614,50.0109,50.0181,41900.0
2013-11-05 11:45:00,69.35,69.36,69.3,69.33,38800.0,50.0181,50.0253,49.9821,50.0037,38800.0
2013-11-05 11:50:00,69.33,69.33,69.28,69.28,39500.0,50.0037,50.0037,49.9676,49.9676,39500.0
2013-11-05 11:55:00,69.27,69.3,69.25,69.25,107700.0,49.9604,49.9821,49.946,49.946,107700.0
2013-11-05 12:00:00,69.25,69.31,69.23,69.28,63000.0,49.946,49.9893,49.9316,49.9676,63000.0
2013-11-05 12:05:00,69.27,69.28,69.21,69.23,56900.0,49.9604,49.9676,49.9172,49.9316,56900.0
2013-11-05 12:10:00,69.23,69.23,69.1,69.1,88200.0,49.9316,49.9316,49.8378,49.8378,88200.0
2013-11-05 12:15:00,69.12,69.17,69.09,69.15,78000.0,49.8522,49.8883,49.8306,49.8739,78000.0
2013-11-05 12:20:00,69.15,69.17,69.11,69.12,85300.0,49.8739,49.8883,49.845,49.8522,85300.0
2013-11-05 12:25:00,69.13,69.14,69.11,69.11,29300.0,49.8595,49.8667,49.845,49.845,29300.0
2013-11-05 12:30:00,69.11,69.12,69.07,69.08,60000.0,49.845,49.8522,49.8162,49.8234,60000.0
2013-11-05 12:35:00,69.08,69.1,69.02,69.07,81100.0,49.8234,49.8378,49.7801,49.8162,81100.0
2013-11-05 12:40:00,69.08,69.1,69.03,69.09,87500.0,49.8234,49.8378,49.7873,49.8306,87500.0
2013-11-05 12:45:00,69.08,69.08,69.01,69.04,83800.0,49.8234,49.8234,49.7729,49.7945,83800.0
2013-11-05 12:50:00,69.04,69.09,69.01,69.07,68000.0,49.7945,49.8306,49.7729,49.8162,68000.0
2013-11-05 12:55:00,69.07,69.12,69.06,69.09,59100.0,49.8162,49.8522,49.809,49.8306,59100.0
2013-11-05 13:00:00,69.1,69.16,69.09,69.12,54200.0,49.8378,49.8811,49.8306,49.8522,54200.0
2013-11-05 13:05:00,69.13,69.15,69.12,69.14,40000.0,49.8595,49.8739,49.8522,49.8667,40000.0
2013-11-05 13:10:00,69.14,69.15,69.13,69.14,41500.0,49.8667,49.8739,49.8595,49.8667,41500.0
2013-11-05 13:15:00,69.13,69.15,69.11,69.12,127400.0,49.8595,49.8739,49.845,49.8522,127400.0
2013-11-05 13:20:00,69.12,69.12,69.08,69.08,60600.0,49.8522,49.8522,49.8234,49.8234,60600.0
2013-11-05 13:25:00,69.09,69.13,69.08,69.08,71800.0,49.8306,49.8595,49.8234,49.8234,71800.0
2013-11-05 13:30:00,69.09,69.1,69.08,69.08,42000.0,49.8306,49.8378,49.8234,49.8234,42000.0
2013-11-05 13:35:00,69.09,69.09,69.04,69.05,179100.0,49.8306,49.8306,49.7945,49.8018,179100.0
2013-11-05 13:40:00,69.04,69.06,69.03,69.05,75300.0,49.7945,49.809,49.7873,49.8018,75300.0
2013-11-05 13:45:00,69.05,69.1,69.04,69.06,112500.0,49.8018,49.8378,49.7945,49.809,112500.0
2013-11-05 13:50:00,69.05,69.05,69.0,69.01,68200.0,49.8018,49.8018,49.7657,49.7729,68200.0
2013-11-05 13:55:00,69.01,69.07,69.0,69.03,56700.0,49.7729,49.8162,49.7657,49.7873,56700.0
2013-11-05 14:00:00,69.02,69.05,69.0,69.0,53800.0,49.7801,49.8018,49.7657,49.7657,53800.0
2013-11-05 14:05:00,69.01,69.03,69.0,69.03,46800.0,49.7729,49.7873,49.7657,49.7873,46800.0
2013-11-05 14:10:00,69.03,69.05,69.01,69.02,57200.0,49.7873,49.8018,49.7729,49.7801,57200.0
2013-11-05 14:15:00,69.02,69.05,69.0,69.02,165100.0,49.7801,49.8018,49.7657,49.7801,165100.0
2013-11-05 14:20:00,69.03,69.05,69.03,69.04,112800.0,49.7873,49.8018,49.7873,49.7945,112800.0
2013-11-05 14:25:00,69.04,69.09,69.03,69.09,123000.0,49.7945,49.8306,49.7873,49.8306,123000.0
2013-11-05 14:30:00,69.1,69.18,69.09,69.18,102400.0,49.8378,49.8955,49.8306,49.8955,102400.0
2013-11-05 14:35:00,69.18,69.25,69.18,69.23,88600.0,49.8955,49.946,49.8955,49.9316,88600.0
2013-11-05 14:40:00,69.23,69.24,69.21,69.22,57700.0,49.9316,49.9388,49.9172,49.9244,57700.0
2013-11-05 14:45:00,69.22,69.22,69.13,69.14,112100.0,49.9244,49.9244,49.8595,49.8667,112100.0
2013-11-05 14:50:00,69.14,69.21,69.11,69.13,111600.0,49.8667,49.9172,49.845,49.8595,111600.0
2013-11-05 14:55:00,69.14,69.24,69.13,69.22,87400.0,49.8667,49.9388,49.8595,49.9244,87400.0
2013-11-05 15:00:00,69.22,69.25,69.21,69.22,76000.0,49.9244,49.946,49.9172,49.9244,76000.0
2013-11-05 15:05:00,69.21,69.27,69.2,69.25,84800.0,49.9172,49.9604,49.9099,49.946,84800.0
2013-11-05 15:10:00,69.25,69.26,69.18,69.19,110300.0,49.946,49.9532,49.8955,49.9027,110300.0
2013-11-05 15:15:00,69.19,69.2,69.17,69.19,53500.0,49.9027,49.9099,49.8883,49.9027,53500.0
2013-11-05 15:20:00,69.19,69.2,69.12,69.13,107500.0,49.9027,49.9099,49.8522,49.8595,107500.0
2013-11-05 15:25:00,69.14,69.16,69.11,69.14,124200.0,49.8667,49.8811,49.845,49.8667,124200.0
2013-11-05 15:30:00,69.13,69.18,69.12,69.18,79600.0,49.8595,49.8955,49.8522,49.8955,79600.0
2013-11-05 15:35:00,69.18,69.22,69.13,69.19,115700.0,49.8955,49.9244,49.8595,49.9027,115700.0
2013-11-05 15:40:00,69.19,69.2,69.13,69.13,111700.0,49.9027,49.9099,49.8595,49.8595,111700.0
2013-11-05 15:45:00,69.14,69.21,69.12,69.13,124700.0,49.8667,49.9172,49.8522,49.8595,124700.0
2013-11-05 15:50:00,69.14,69.15,69.13,69.13,137200.0,49.8667,49.8739,49.8595,49.8595,137200.0
2013-11-05 15:55:00,69.13,69.14,69.0,69.0,458800.0,49.8595,49.8667,49.7657,49.7657,458800.0
2013-11-06 09:30:00,69.43,69.48,68.67,68.89,323100.0,50.0758,50.1119,49.5277,49.6864,323100.0
2013-11-06 09:35:00,68.89,69.11,68.82,69.03,124600.0,49.6864,49.845,49.6359,49.7873,124600.0
2013-11-06 09:40:00,69.03,69.03,68.92,69.0,121300.0,49.7873,49.7873,49.708,49.7657,121300.0
2013-11-06 09:45:00,69.01,69.23,68.93,69.15,173800.0,49.7729,49.9316,49.7152,49.8739,173800.0
2013-11-06 09:50:00,69.17,69.24,69.12,69.15,86700.0,49.8883,49.9388,49.8522,49.8739,86700.0
2013-11-06 09:55:00,69.16,69.24,69.02,69.05,144700.0,49.8811,49.9388,49.7801,49.8018,144700.0
2013-11-06 10:00:00,69.05,69.19,69.01,69.17,113400.0,49.8018,49.9027,49.7729,49.8883,113400.0
2013-11-06 10:05:00,69.18,69.22,69.15,69.2,78600.0,49.8955,49.9244,49.8739,49.9099,78600.0
2013-11-06 10:10:00,69.21,69.21,69.06,69.09,163100.0,49.9172,49.9172,49.809,49.8306,163100.0
2013-11-06 10:15:00,69.09,69.27,69.09,69.23,111100.0,49.8306,49.9604,49.8306,49.9316,111100.0
2013-11-06 10:20:00,69.23,69.28,69.21,69.23,95800.0,49.9316,49.9676,49.9172,49.9316,95800.0
2013-11-06 10:25:00,69.23,69.24,69.14,69.14,71900.0,49.9316,49.9388,49.8667,49.8667,71900.0
2013-11-06 10:30:00,69.14,69.19,69.11,69.12,109000.0,49.8667,49.9027,49.845,49.8522,109000.0
2013-11-06 10:35:00,69.12,69.12,69.01,69.02,133300.0,49.8522,49.8522,49.7729,49.7801,133300.0
2013-11-06 10:40:00,69.03,69.03,68.92,69.01,185100.0,49.7873,49.7873,49.708,49.7729,185100.0
2013-11-06 10:45:00,69.01,69.15,68.99,69.07,101800.0,49.7729,49.8739,49.7585,49.8162,101800.0
2013-11-06 10:50:00,69.07,69.07,68.95,68.97,123400.0,49.8162,49.8162,49.7296,49.7441,123400.0
2013-11-06 10:55:00,68.97,69.08,68.97,69.07,106300.0,49.7441,49.8234,49.7441,49.8162,106300.0
2013-11-06 11:00:00,69.06,69.06,68.98,69.0,77300.0,49.809,49.809,49.7513,49.7657,77300.0
2013-11-06 11:05:00,69.0,69.11,68.97,69.1,85800.0,49.7657,49.845,49.7441,49.8378,85800.0
2013-11-06 11:10:00,69.09,69.16,69.09,69.16,92400.0,49.8306,49.8811,49.8306,49.8811,92400.0
2013-11-06 11:15:00,69.16,69.2,69.14,69.18,68900.0,49.8811,49.9099,49.8667,49.8955,68900.0
2013-11-06 11:20:00,69.19,69.23,69.18,69.23,74600.0,49.9027,49.9316,49.8955,49.9316,74600.0
2013-11-06 11:25:00,69.23,69.23,69.15,69.18,61900.0,49.9316,49.9316,49.8739,49.8955,61900.0
2013-11-06 11:30:00,69.17,69.24,69.15,69.24,82400.0,49.8883,49.9388,49.8739,49.9388,82400.0
2013-11-06 11:35:00,69.24,69.24,69.06,69.06,279900.0,49.9388,49.9388,49.809,49.809,279900.0
2013-11-06 11:40:00,69.06,69.07,68.89,68.9,145900.0,49.809,49.8162,49.6864,49.6936,145900.0
2013-11-06 11:45:00,68.89,69.05,68.89,69.04,104800.0,49.6864,49.8018,49.6864,49.7945,104800.0
2013-11-06 11:50:00,69.04,69.06,68.91,68.91,72900.0,49.7945,49.809,49.7008,49.7008,72900.0
2013-11-06 11:55:00,68.91,68.96,68.81,68.81,108900.0,49.7008,49.7368,49.6287,49.6287,108900.0
2013-11-06 12:00:00,68.8,69.19,68.78,69.12,134900.0,49.6214,49.9027,49.607,49.8522,134900.0
2013-11-06 12:05:00,69.13,69.19,69.08,69.16,79400.0,49.8595,49.9027,49.8234,49.8811,79400.0
2013-11-06 12:10:00,69.16,69.2,69.15,69.16,34200.0,49.8811,49.9099,49.8739,49.8811,34200.0
2013-11-06 12:15:00,69.15,69.16,69.09,69.1,57700.0,49.8739,49.8811,49.8306,49.8378,57700.0
2013-11-06 12:20:00,69.1,69.18,69.06,69.17,42500.0,49.8378,49.8955,49.809,49.8883,42500.0
2013-11-06 12:25:00,69.17,69.18,69.1,69.11,94900.0,49.8883,49.8955,49.8378,49.845,94900.0
2013-11-06 12:30:00,69.11,69.12,69.07,69.11,61100.0,49.845,49.8522,49.8162,49.845,61100.0
2013-11-06 12:35:00,69.11,69.17,69.11,69.14,67700.0,49.845,49.8883,49.845,49.8667,67700.0
2013-11-06 12:40:00,69.15,69.17,69.14,69.16,31500.0,49.8739,49.8883,49.8667,49.8811,31500.0
2013-11-06 12:45:00,69.16,69.21,69.15,69.2,93200.0,49.8811,49.9172,49.8739,49.9099,93200.0
2013-11-06 12:50:00,69.2,69.21,69.18,69.19,41100.0,49.9099,49.9172,49.8955,49.9027,41100.0
2013-11-06 12:55:00,69.2,69.24,69.2,69.23,37900.0,49.9099,49.9388,49.9099,49.9316,37900.0
2013-11-06 13:00:00,69.22,69.35,69.2,69.32,150300.0,49.9244,50.0181,49.9099,49.9965,150300.0
2013-11-06 13:05:00,69.32,69.43,69.31,69.43,54200.0,49.9965,50.0758,49.9893,50.0758,54200.0
2013-11-06 13:10:00,69.44,69.5,69.4,69.47,112900.0,50.083,50.1263,50.0542,50.1047,112900.0
2013-11-06 13:15:00,69.47,69.5,69.45,69.5,72200.0,50.1047,50.1263,50.0903,50.1263,72200.0
2013-11-06 13:20:00,69.49,69.52,69.46,69.47,78000.0,50.1191,50.1407,50.0975,50.1047,78000.0
2013-11-06 13:25:00,69.47,69.47,69.39,69.43,123300.0,50.1047,50.1047,50.047,50.0758,123300.0
2013-11-06 13:30:00,69.43,69.46,69.42,69.44,87900.0,50.0758,50.0975,50.0686,50.083,87900.0
2013-11-06 13:35:00,69.44,69.48,69.43,69.48,51000.0,50.083,50.1119,50.0758,50.1119,51000.0
2013-11-06 13:40:00,69.48,69.53,69.47,69.48,98200.0,50.1119,50.148,50.1047,50.1119,98200.0
2013-11-06 13:45:00,69.49,69.52,69.47,69.5,61200.0,50.1191,50.1407,50.1047,50.1263,61200.0
2013-11-06 13:50:00,69.5,69.55,69.49,69.49,47700.0,50.1263,50.1624,50.1191,50.1191,47700.0
2013-11-06 13:55:00,69.49,69.55,69.48,69.5,59100.0,50.1191,50.1624,50.1119,50.1263,59100.0
2013-11-06 14:00:00,69.5,69.52,69.46,69.48,77200.0,50.1263,50.1407,50.0975,50.1119,77200.0
2013-11-06 14:05:00,69.48,69.48,69.4,69.48,163900.0,50.1119,50.1119,50.0542,50.1119,163900.0
2013-11-06 14:10:00,69.47,69.49,69.44,69.45,102100.0,50.1047,50.1191,50.083,50.0903,102100.0
2013-11-06 14:15:00,69.45,69.47,69.43,69.44,130000.0,50.0903,50.1047,50.0758,50.083,130000.0
2013-11-06 14:20:00,69.44,69.47,69.41,69.47,97400.0,50.083,50.1047,50.0614,50.1047,97400.0
2013-11-06 14:25:00,69.47,69.48,69.4,69.42,91900.0,50.1047,50.1119,50.0542,50.0686,91900.0
2013-11-06 14:30:00,69.42,69.43,69.39,69.41,92300.0,50.0686,50.0758,50.047,50.0614,92300.0
2013-11-06 14:35:00,69.4,69.5,69.4,69.5,157200.0,50.0542,50.1263,50.0542,50.1263,157200.0
2013-11-06 14:40:00,69.5,69.61,69.47,69.59,154300.0,50.1263,50.2057,50.1047,50.1912,154300.0
2013-11-06 14:45:00,69.59,69.6,69.53,69.54,74200.0,50.1912,50.1984,50.148,50.1552,74200.0
2013-11-06 14:50:00,69.55,69.66,69.54,69.65,213400.0,50.1624,50.2417,50.1552,50.2345,213400.0
2013-11-06 14:55:00,69.65,69.75,69.64,69.72,208600.0,50.2345,50.3066,50.2273,50.285,208600.0
2013-11-06 15:00:00,69.72,69.73,69.67,69.7,117000.0,50.285,50.2922,50.2489,50.2706,117000.0
2013-11-06 15:05:00,69.71,69.79,69.68,69.77,161600.0,50.2778,50.3355,50.2561,50.3211,161600.0
2013-11-06 15:10:00,69.78,69.79,69.67,69.7,186400.0,50.3283,50.3355,50.2489,50.2706,186400.0
2013-11-06 15:15:00,69.7,69.78,69.7,69.75,163600.0,50.2706,50.3283,50.2706,50.3066,163600.0
2013-11-06 15:20:00,69.75,69.78,69.69,69.73,151600.0,50.3066,50.3283,50.2634,50.2922,151600.0
2013-11-06 15:25:00,69.73,69.81,69.72,69.77,245200.0,50.2922,50.3499,50.285,50.3211,245200.0
2013-11-06 15:30:00,69.78,69.81,69.69,69.71,400900.0,50.3283,50.3499,50.2634,50.2778,400900.0
2013-11-06 15:35:00,69.71,69.72,69.65,69.66,152200.0,50.2778,50.285,50.2345,50.2417,152200.0
2013-11-06 15:40:00,69.66,69.73,69.6,69.62,421300.0,50.2417,50.2922,50.1984,50.2129,421300.0
2013-11-06 15:45:00,69.61,69.62,69.55,69.58,190600.0,50.2057,50.2129,50.1624,50.184,190600.0
2013-11-06 15:50:00,69.57,69.58,69.46,69.5,381600.0,50.1768,50.184,50.0975,50.1263,381600.0
2013-11-06 15:55:00,69.49,69.76,69.49,69.74,403800.0,50.1191,50.3138,50.1191,50.2994,403800.0
2013-11-07 09:30:00,66.83,67.0,66.72,66.91,1444400.0,48.2006,48.3232,48.1213,48.2583,1444400.0
2013-11-07 09:35:00,66.9,67.15,66.72,67.05,1152100.0,48.2511,48.4314,48.1213,48.3593,1152100.0
2013-11-07 09:40:00,67.06,67.4,66.97,67.24,1004400.0,48.3665,48.6117,48.3016,48.4963,1004400.0
2013-11-07 09:45:00,67.23,67.28,67.05,67.26,829900.0,48.4891,48.5252,48.3593,48.5107,829900.0
2013-11-07 09:50:00,67.25,67.26,67.0,67.13,759900.0,48.5035,48.5107,48.3232,48.417,759900.0
2013-11-07 09:55:00,67.12,67.29,67.05,67.22,607900.0,48.4098,48.5324,48.3593,48.4819,607900.0
2013-11-07 10:00:00,67.26,67.28,67.08,67.16,411700.0,48.5107,48.5252,48.3809,48.4386,411700.0
2013-11-07 10:05:00,67.16,67.17,66.99,67.03,815200.0,48.4386,48.4458,48.316,48.3448,815200.0
2013-11-07 10:10:00,67.03,67.14,67.03,67.08,571600.0,48.3448,48.4242,48.3448,48.3809,571600.0
2013-11-07 10:15:00,67.08,67.17,67.05,67.11,911600.0,48.3809,48.4458,48.3593,48.4025,911600.0
2013-11-07 10:20:00,67.12,67.19,67.05,67.13,802300.0,48.4098,48.4602,48.3593,48.417,802300.0
2013-11-07 10:25:00,67.12,67.58,67.12,67.5,854000.0,48.4098,48.7415,48.4098,48.6838,854000.0
2013-11-07 10:30:00,67.51,67.72,67.48,67.6,696200.0,48.691,48.8425,48.6694,48.756,696200.0
2013-11-07 10:35:00,67.61,67.75,67.41,67.42,549800.0,48.7632,48.8641,48.6189,48.6261,549800.0
2013-11-07 10:40:00,67.43,67.53,67.34,67.38,390800.0,48.6333,48.7055,48.5684,48.5973,390800.0
2013-11-07 10:45:00,67.39,67.44,67.23,67.25,345000.0,48.6045,48.6406,48.4891,48.5035,345000.0
2013-11-07 10:50:00,67.26,67.3,67.14,67.19,555000.0,48.5107,48.5396,48.4242,48.4602,555000.0
2013-11-07 10:55:00,67.19,67.29,67.11,67.23,339800.0,48.4602,48.5324,48.4025,48.4891,339800.0
2013-11-07 11:00:00,67.24,67.26,67.09,67.18,220700.0,48.4963,48.5107,48.3881,48.453,220700.0
2013-11-07 11:05:00,67.19,67.19,66.99,67.03,399600.0,48.4602,48.4602,48.316,48.3448,399600.0
2013-11-07 11:10:00,67.04,67.15,66.85,66.87,590000.0,48.3521,48.4314,48.215,48.2294,590000.0
2013-11-07 11:15:00,66.87,67.0,66.86,66.9,306700.0,48.2294,48.3232,48.2222,48.2511,306700.0
2013-11-07 11:20:00,66.9,66.92,66.81,66.91,240100.0,48.2511,48.2655,48.1862,48.2583,240100.0
2013-11-07 11:25:00,66.9,66.91,66.75,66.8,323000.0,48.2511,48.2583,48.1429,48.179,323000.0
2013-11-07 11:30:00,66.81,66.82,66.73,66.76,313400.0,48.1862,48.1934,48.1285,48.1501,313400.0
2013-11-07 11:35:00,66.76,66.82,66.55,66.56,400400.0,48.1501,48.1934,47.9987,48.0059,400400.0
2013-11-07 11:40:00,66.57,66.57,66.25,66.43,496500.0,48.0131,48.0131,47.7823,47.9121,496500.0
2013-11-07 11:45:00,66.43,66.44,66.28,66.33,367600.0,47.9121,47.9193,47.8039,47.84,367600.0
2013-11-07 11:50:00,66.34,66.48,66.3,66.46,330000.0,47.8472,47.9482,47.8183,47.9337,330000.0
2013-11-07 11:55:00,66.47,66.57,66.46,66.5,341500.0,47.941,48.0131,47.9337,47.9626,341500.0
2013-11-07 12:00:00,66.5,66.5,66.37,66.4,727300.0,47.9626,47.9626,47.8688,47.8905,727300.0
2013-11-07 12:05:00,66.4,66.63,66.37,66.63,336400.0,47.8905,48.0564,47.8688,48.0564,336400.0
2013-11-07 12:10:00,66.63,66.75,66.59,66.59,566900.0,48.0564,48.1429,48.0275,48.0275,566900.0
2013-11-07 12:15:00,66.59,66.61,66.45,66.49,257700.0,48.0275,48.0419,47.9265,47.9554,257700.0
2013-11-07 12:20:00,66.48,66.68,66.48,66.67,263100.0,47.9482,48.0924,47.9482,48.0852,263100.0
2013-11-07 12:25:00,66.68,66.75,66.67,66.71,168200.0,48.0924,48.1429,48.0852,48.114,168200.0
2013-11-07 12:30:00,66.71,66.71,66.62,66.64,188600.0,48.114,48.114,48.0491,48.0636,188600.0
2013-11-07 12:35:00,66.64,66.65,66.54,66.55,169700.0,48.0636,48.0708,47.9914,47.9987,169700.0
2013-11-07 12:40:00,66.55,66.56,66.45,66.53,240100.0,47.9987,48.0059,47.9265,47.9842,240100.0
2013-11-07 12:45:00,66.53,66.68,66.51,66.52,138000.0,47.9842,48.0924,47.9698,47.977,138000.0
2013-11-07 12:50:00,66.52,66.54,66.45,66.45,136900.0,47.977,47.9914,47.9265,47.9265,136900.0
2013-11-07 12:55:00,66.45,66.48,66.44,66.47,176800.0,47.9265,47.9482,47.9193,47.941,176800.0
2013-11-07 13:00:00,66.47,66.51,66.44,66.45,176400.0,47.941,47.9698,47.9193,47.9265,176400.0
2013-11-07 13:05:00,66.46,66.49,66.44,66.46,116100.0,47.9337,47.9554,47.9193,47.9337,116100.0
2013-11-07 13:10:00,66.46,66.5,66.45,66.45,114600.0,47.9337,47.9626,47.9265,47.9265,114600.0
2013-11-07 13:15:00,66.45,66.46,66.4,66.45,168800.0,47.9265,47.9337,47.8905,47.9265,168800.0
2013-11-07 13:20:00,66.45,66.6,66.45,66.51,483000.0,47.9265,48.0347,47.9265,47.9698,483000.0
2013-11-07 13:25:00,66.51,66.54,66.45,66.5,120100.0,47.9698,47.9914,47.9265,47.9626,120100.0
2013-11-07 13:30:00,66.49,66.52,66.45,66.47,147500.0,47.9554,47.977,47.9265,47.941,147500.0
2013-11-07 13:35:00,66.47,66.5,66.45,66.5,102900.0,47.941,47.9626,47.9265,47.9626,102900.0
2013-11-07 13:40:00,66.5,66.56,66.49,66.55,146900.0,47.9626,48.0059,47.9554,47.9987,146900.0
2013-11-07 13:45:00,66.55,66.57,66.5,66.55,181100.0,47.9987,48.0131,47.9626,47.9987,181100.0
2013-11-07 13:50:00,66.54,66.56,66.49,66.5,253900.0,47.9914,48.0059,47.9554,47.9626,253900.0
2013-11-07 13:55:00,66.49,66.58,66.48,66.58,528000.0,47.9554,48.0203,47.9482,48.0203,528000.0
2013-11-07 14:00:00,66.58,66.58,66.42,66.58,467100.0,48.0203,48.0203,47.9049,48.0203,467100.0
2013-11-07 14:05:00,66.58,66.66,66.54,66.56,256500.0,48.0203,48.078,47.9914,48.0059,256500.0
2013-11-07 14:10:00,66.55,66.58,66.53,66.55,335700.0,47.9987,48.0203,47.9842,47.9987,335700.0
2013-11-07 14:15:00,66.55,66.55,66.5,66.52,159300.0,47.9987,47.9987,47.9626,47.977,159300.0
2013-11-07 14:20:00,66.53,66.53,66.51,66.52,73800.0,47.9842,47.9842,47.9698,47.977,73800.0
2013-11-07 14:25:00,66.52,66.52,66.42,66.42,356500.0,47.977,47.977,47.9049,47.9049,356500.0
2013-11-07 14:30:00,66.42,66.48,66.4,66.45,175800.0,47.9049,47.9482,47.8905,47.9265,175800.0
2013-11-07 14:35:00,66.45,66.47,66.43,66.45,447300.0,47.9265,47.941,47.9121,47.9265,447300.0
2013-11-07 14:40:00,66.45,66.47,66.37,66.42,240000.0,47.9265,47.941,47.8688,47.9049,240000.0
2013-11-07 14:45:00,66.43,66.53,66.4,66.52,488600.0,47.9121,47.9842,47.8905,47.977,488600.0
2013-11-07 14:50:00,66.52,66.59,66.51,66.59,145300.0,47.977,48.0275,47.9698,48.0275,145300.0
2013-11-07 14:55:00,66.58,66.6,66.5,66.53,187800.0,48.0203,48.0347,47.9626,47.9842,187800.0
2013-11-07 15:00:00,66.53,66.56,66.51,66.54,138200.0,47.9842,48.0059,47.9698,47.9914,138200.0
2013-11-07 15:05:00,66.54,66.6,66.39,66.42,181100.0,47.9914,48.0347,47.8833,47.9049,181100.0
2013-11-07 15:10:00,66.43,66.56,66.42,66.53,148900.0,47.9121,48.0059,47.9049,47.9842,148900.0
2013-11-07 15:15:00,66.54,66.58,66.53,66.58,154600.0,47.9914,48.0203,47.9842,48.0203,154600.0
2013-11-07 15:20:00,66.58,67.03,66.57,67.02,503300.0,48.0203,48.3448,48.0131,48.3376,503300.0
2013-11-07 15:25:00,67.02,67.17,66.89,66.89,463600.0,48.3376,48.4458,48.2439,48.2439,463600.0
2013-11-07 15:30:00,66.9,66.96,66.77,66.88,428900.0,48.2511,48.2944,48.1573,48.2367,428900.0
2013-11-07 15:35:00,66.87,67.01,66.8,67.01,285700.0,48.2294,48.3304,48.179,48.3304,285700.0
2013-11-07 15:40:00,67.01,67.01,66.88,66.92,424900.0,48.3304,48.3304,48.2367,48.2655,424900.0
2013-11-07 15:45:00,66.92,66.94,66.82,66.89,325500.0,48.2655,48.2799,48.1934,48.2439,325500.0
2013-11-07 15:50:00,66.89,67.08,66.89,67.05,643600.0,48.2439,48.3809,48.2439,48.3593,643600.0
2013-11-07 15:55:00,67.05,67.19,67.0,67.15,1126000.0,48.3593,48.4602,48.3232,48.4314,1126000.0
2013-11-08 09:30:00,67.38,67.59,67.1,67.45,404500.0,48.5973,48.7487,48.3953,48.6478,404500.0
2013-11-08 09:35:00,67.45,67.51,67.37,67.5,206800.0,48.6478,48.691,48.5901,48.6838,206800.0
2013-11-08 09:40:00,67.5,67.51,67.48,67.49,317500.0,48.6838,48.691,48.6694,48.6766,317500.0
2013-11-08 09:45:00,67.5,67.56,67.3,67.4,338200.0,48.6838,48.7271,48.5396,48.6117,338200.0
2013-11-08 09:50:00,67.39,67.43,67.18,67.21,156800.0,48.6045,48.6333,48.453,48.4747,156800.0
2013-11-08 09:55:00,67.2,67.28,67.06,67.1,167500.0,48.4675,48.5252,48.3665,48.3953,167500.0
2013-11-08 10:00:00,67.1,67.21,67.09,67.2,186900.0,48.3953,48.4747,48.3881,48.4675,186900.0
2013-11-08 10:05:00,67.2,67.23,67.12,67.15,259300.0,48.4675,48.4891,48.4098,48.4314,259300.0
2013-11-08 10:10:00,67.15,67.16,67.09,67.15,114000.0,48.4314,48.4386,48.3881,48.4314,114000.0
2013-11-08 10:15:00,67.15,67.34,67.13,67.27,239900.0,48.4314,48.5684,48.417,48.5179,239900.0
2013-11-08 10:20:00,67.27,67.31,67.24,67.26,180700.0,48.5179,48.5468,48.4963,48.5107,180700.0
2013-11-08 10:25:00,67.26,67.26,67.17,67.21,112200.0,48.5107,48.5107,48.4458,48.4747,112200.0
2013-11-08 10:30:00,67.21,67.27,67.2,67.23,153600.0,48.4747,48.5179,48.4675,48.4891,153600.0
2013-11-08 10:35:00,67.23,67.3,67.21,67.27,154300.0,48.4891,48.5396,48.4747,48.5179,154300.0
2013-11-08 10:40:00,67.26,67.28,67.14,67.16,118100.0,48.5107,48.5252,48.4242,48.4386,118100.0
2013-11-08 10:45:00,67.16,67.19,67.13,67.16,116800.0,48.4386,48.4602,48.417,48.4386,116800.0
2013-11-08 10:50:00,67.17,67.25,67.16,67.23,75700.0,48.4458,48.5035,48.4386,48.4891,75700.0
2013-11-08 10:55:00,67.24,67.28,67.22,67.26,157700.0,48.4963,48.5252,48.4819,48.5107,157700.0
2013-11-08 11:00:00,67.26,67.32,67.23,67.25,292900.0,48.5107,48.554,48.4891,48.5035,292900.0
2013-11-08 11:05:00,67.26,67.29,67.22,67.29,106500.0,48.5107,48.5324,48.4819,48.5324,106500.0
2013-11-08 11:10:00,67.29,67.41,67.28,67.4,159500.0,48.5324,48.6189,48.5252,48.6117,159500.0
2013-11-08 11:15:00,67.4,67.41,67.38,67.39,240300.0,48.6117,48.6189,48.5973,48.6045,240300.0
2013-11-08 11:20:00,67.4,67.4,67.39,67.4,117800.0,48.6117,48.6117,48.6045,48.6117,117800.0
2013-11-08 11:25:00,67.4,67.41,67.39,67.4,107900.0,48.6117,48.6189,48.6045,48.6117,107900.0
2013-11-08 11:30:00,67.4,67.4,67.33,67.4,158300.0,48.6117,48.6117,48.5612,48.6117,158300.0
2013-11-08 11:35:00,67.4,67.41,67.38,67.4,223500.0,48.6117,48.6189,48.5973,48.6117,223500.0
2013-11-08 11:40:00,67.4,67.4,67.37,67.4,127000.0,48.6117,48.6117,48.5901,48.6117,127000.0
2013-11-08 11:45:00,67.4,67.45,67.38,67.45,160300.0,48.6117,48.6478,48.5973,48.6478,160300.0
2013-11-08 11:50:00,67.44,67.63,67.44,67.62,155500.0,48.6406,48.7776,48.6406,48.7704,155500.0
2013-11-08 11:55:00,67.63,67.7,67.63,67.65,136500.0,48.7776,48.8281,48.7776,48.792,136500.0
2013-11-08 12:00:00,67.64,67.73,67.64,67.7,194600.0,48.7848,48.8497,48.7848,48.8281,194600.0
2013-11-08 12:05:00,67.7,67.81,67.69,67.81,187300.0,48.8281,48.9074,48.8209,48.9074,187300.0
2013-11-08 12:10:00,67.81,67.91,67.81,67.9,164900.0,48.9074,48.9795,48.9074,48.9723,164900.0
2013-11-08 12:15:00,67.89,67.95,67.86,67.95,163700.0,48.9651,49.0084,48.9435,49.0084,163700.0
2013-11-08 12:20:00,67.94,68.04,67.92,67.95,178400.0,49.0012,49.0733,48.9868,49.0084,178400.0
2013-11-08 12:25:00,67.95,67.97,67.75,67.77,151500.0,49.0084,49.0228,48.8641,48.8786,151500.0
2013-11-08 12:30:00,67.78,67.8,67.65,67.66,83700.0,48.8858,48.9002,48.792,48.7992,83700.0
2013-11-08 12:35:00,67.66,67.68,67.62,67.62,79400.0,48.7992,48.8137,48.7704,48.7704,79400.0
2013-11-08 12:40:00,67.62,67.68,67.62,67.64,163800.0,48.7704,48.8137,48.7704,48.7848,163800.0
2013-11-08 12:45:00,67.65,67.65,67.62,67.62,64400.0,48.792,48.792,48.7704,48.7704,64400.0
2013-11-08 12:50:00,67.62,67.62,67.52,67.53,162200.0,48.7704,48.7704,48.6983,48.7055,162200.0
2013-11-08 12:55:00,67.53,67.54,67.51,67.54,88200.0,48.7055,48.7127,48.691,48.7127,88200.0
2013-11-08 13:00:00,67.54,67.57,67.53,67.56,83100.0,48.7127,48.7343,48.7055,48.7271,83100.0
2013-11-08 13:05:00,67.56,67.57,67.54,67.57,48700.0,48.7271,48.7343,48.7127,48.7343,48700.0
2013-11-08 13:10:00,67.57,67.6,67.56,67.6,52900.0,48.7343,48.756,48.7271,48.756,52900.0
2013-11-08 13:15:00,67.6,67.6,67.54,67.54,110300.0,48.756,48.756,48.7127,48.7127,110300.0
2013-11-08 13:20:00,67.54,67.55,67.47,67.49,126100.0,48.7127,48.7199,48.6622,48.6766,126100.0
2013-11-08 13:25:00,67.49,67.56,67.47,67.54,123800.0,48.6766,48.7271,48.6622,48.7127,123800.0
2013-11-08 13:30:00,67.54,67.54,67.52,67.52,48400.0,48.7127,48.7127,48.6983,48.6983,48400.0
2013-11-08 13:35:00,67.53,67.55,67.49,67.49,66900.0,48.7055,48.7199,48.6766,48.6766,66900.0
2013-11-08 13:40:00,67.5,67.5,67.48,67.5,56100.0,48.6838,48.6838,48.6694,48.6838,56100.0
2013-11-08 13:45:00,67.5,67.53,67.49,67.5,192900.0,48.6838,48.7055,48.6766,48.6838,192900.0
2013-11-08 13:50:00,67.5,67.5,67.34,67.34,237000.0,48.6838,48.6838,48.5684,48.5684,237000.0
2013-11-08 13:55:00,67.34,67.35,67.24,67.26,212200.0,48.5684,48.5756,48.4963,48.5107,212200.0
2013-11-08 14:00:00,67.26,67.37,67.26,67.29,207900.0,48.5107,48.5901,48.5107,48.5324,207900.0
2013-11-08 14:05:00,67.3,67.32,67.27,67.3,118600.0,48.5396,48.554,48.5179,48.5396,118600.0
2013-11-08 14:10:00,67.3,67.3,67.28,67.28,103800.0,48.5396,48.5396,48.5252,48.5252,103800.0
2013-11-08 14:15:00,67.29,67.3,67.24,67.29,178900.0,48.5324,48.5396,48.4963,48.5324,178900.0
2013-11-08 14:20:00,67.3,67.39,67.28,67.38,126700.0,48.5396,48.6045,48.5252,48.5973,126700.0
2013-11-08 14:25:00,67.38,67.38,67.32,67.36,146200.0,48.5973,48.5973,48.554,48.5829,146200.0
2013-11-08 14:30:00,67.37,67.38,67.29,67.29,208500.0,48.5901,48.5973,48.5324,48.5324,208500.0
2013-11-08 14:35:00,67.29,67.3,67.23,67.29,81200.0,48.5324,48.5396,48.4891,48.5324,81200.0
2013-11-08 14:40:00,67.29,67.29,67.25,67.28,75000.0,48.5324,48.5324,48.5035,48.5252,75000.0
2013-11-08 14:45:00,67.29,67.29,67.21,67.22,165900.0,48.5324,48.5324,48.4747,48.4819,165900.0
2013-11-08 14:50:00,67.22,67.24,67.18,67.2,110100.0,48.4819,48.4963,48.453,48.4675,110100.0
2013-11-08 14:55:00,67.19,67.21,67.17,67.19,64000.0,48.4602,48.4747,48.4458,48.4602,64000.0
2013-11-08 15:00:00,67.19,67.2,67.14,67.15,126700.0,48.4602,48.4675,48.4242,48.4314,126700.0
2013-11-08 15:05:00,67.16,67.21,67.15,67.2,83900.0,48.4386,48.4747,48.4314,48.4675,83900.0
2013-11-08 15:10:00,67.2,67.33,67.2,67.32,87500.0,48.4675,48.5612,48.4675,48.554,87500.0
2013-11-08 15:15:00,67.31,67.34,67.28,67.29,216200.0,48.5468,48.5684,48.5252,48.5324,216200.0
2013-11-08 15:20:00,67.29,67.37,67.28,67.37,222100.0,48.5324,48.5901,48.5252,48.5901,222100.0
2013-11-08 15:25:00,67.38,67.4,67.31,67.32,185300.0,48.5973,48.6117,48.5468,48.554,185300.0
2013-11-08 15:30:00,67.32,67.4,67.31,67.35,266900.0,48.554,48.6117,48.5468,48.5756,266900.0
2013-11-08 15:35:00,67.36,67.47,67.34,67.46,269800.0,48.5829,48.6622,48.5684,48.655,269800.0
2013-11-08 15:40:00,67.46,67.47,67.41,67.42,346600.0,48.655,48.6622,48.6189,48.6261,346600.0
2013-11-08 15:45:00,67.42,67.48,67.41,67.47,285600.0,48.6261,48.6694,48.6189,48.6622,285600.0
2013-11-08 15:50:00,67.47,67.5,67.39,67.4,417700.0,48.6622,48.6838,48.6045,48.6117,417700.0
2013-11-08 15:55:00,67.4,67.45,67.38,67.45,835300.0,48.6117,48.6478,48.5973,48.6478,835300.0
2013-11-11 09:30:00,67.3,67.44,67.21,67.23,303400.0,48.5396,48.6406,48.4747,48.4891,303400.0
2013-11-11 09:35:00,67.23,67.32,67.2,67.24,236800.0,48.4891,48.554,48.4675,48.4963,236800.0
2013-11-11 09:40:00,67.24,67.33,67.22,67.27,219000.0,48.4963,48.5612,48.4819,48.5179,219000.0
2013-11-11 09:45:00,67.26,67.32,67.25,67.31,202600.0,48.5107,48.554,48.5035,48.5468,202600.0
2013-11-11 09:50:00,67.3,67.32,67.27,67.28,145800.0,48.5396,48.554,48.5179,48.5252,145800.0
2013-11-11 09:55:00,67.28,67.34,67.28,67.31,149100.0,48.5252,48.5684,48.5252,48.5468,149100.0
2013-11-11 10:00:00,67.3,67.44,67.3,67.44,176200.0,48.5396,48.6406,48.5396,48.6406,176200.0
2013-11-11 10:05:00,67.44,67.45,67.37,67.39,204200.0,48.6406,48.6478,48.5901,48.6045,204200.0
2013-11-11 10:10:00,67.38,67.45,67.37,67.43,171700.0,48.5973,48.6478,48.5901,48.6333,171700.0
2013-11-11 10:15:00,67.43,67.43,67.29,67.29,147900.0,48.6333,48.6333,48.5324,48.5324,147900.0
2013-11-11 10:20:00,67.29,67.37,67.28,67.37,207100.0,48.5324,48.5901,48.5252,48.5901,207100.0
2013-11-11 10:25:00,67.37,67.43,67.34,67.4,198000.0,48.5901,48.6333,48.5684,48.6117,198000.0
2013-11-11 10:30:00,67.39,67.41,67.37,67.38,241700.0,48.6045,48.6189,48.5901,48.5973,241700.0
2013-11-11 10:35:00,67.39,67.4,67.34,67.37,99600.0,48.6045,48.6117,48.5684,48.5901,99600.0
2013-11-11 10:40:00,67.37,67.4,67.36,67.36,117400.0,48.5901,48.6117,48.5829,48.5829,117400.0
2013-11-11 10:45:00,67.36,67.42,67.34,67.41,111600.0,48.5829,48.6261,48.5684,48.6189,111600.0
2013-11-11 10:50:00,67.41,67.42,67.39,67.41,137900.0,48.6189,48.6261,48.6045,48.6189,137900.0
2013-11-11 10:55:00,67.41,67.62,67.41,67.59,235400.0,48.6189,48.7704,48.6189,48.7487,235400.0
2013-11-11 11:00:00,67.59,67.59,67.36,67.41,168700.0,48.7487,48.7487,48.5829,48.6189,168700.0
2013-11-11 11:05:00,67.42,67.47,67.39,67.47,34500.0,48.6261,48.6622,48.6045,48.6622,34500.0
2013-11-11 11:10:00,67.47,67.53,67.47,67.49,94500.0,48.6622,48.7055,48.6622,48.6766,94500.0
2013-11-11 11:15:00,67.5,67.51,67.48,67.51,93400.0,48.6838,48.691,48.6694,48.691,93400.0
2013-11-11 11:20:00,67.52,67.61,67.52,67.58,128600.0,48.6983,48.7632,48.6983,48.7415,128600.0
2013-11-11 11:25:00,67.58,67.61,67.58,67.6,95200.0,48.7415,48.7632,48.7415,48.756,95200.0
2013-11-11 11:30:00,67.59,67.62,67.58,67.62,87700.0,48.7487,48.7704,48.7415,48.7704,87700.0
2013-11-11 11:35:00,67.62,67.63,67.57,67.58,49100.0,48.7704,48.7776,48.7343,48.7415,49100.0
2013-11-11 11:40:00,67.59,67.62,67.53,67.61,80000.0,48.7487,48.7704,48.7055,48.7632,80000.0
2013-11-11 11:45:00,67.62,67.63,67.59,67.61,43900.0,48.7704,48.7776,48.7487,48.7632,43900.0
2013-11-11 11:50:00,67.61,67.62,67.57,67.58,53200.0,48.7632,48.7704,48.7343,48.7415,53200.0
2013-11-11 11:55:00,67.58,67.59,67.54,67.56,82600.0,48.7415,48.7487,48.7127,48.7271,82600.0
2013-11-11 12:00:00,67.55,67.57,67.53,67.56,111700.0,48.7199,48.7343,48.7055,48.7271,111700.0
2013-11-11 12:05:00,67.56,67.57,67.54,67.55,71400.0,48.7271,48.7343,48.7127,48.7199,71400.0
2013-11-11 12:10:00,67.56,67.63,67.56,67.62,87000.0,48.7271,48.7776,48.7271,48.7704,87000.0
2013-11-11 12:15:00,67.62,67.8,67.61,67.8,122700.0,48.7704,48.9002,48.7632,48.9002,122700.0
2013-11-11 12:20:00,67.79,67.92,67.79,67.9,204900.0,48.893,48.9868,48.893,48.9723,204900.0
2013-11-11 12:25:00,67.89,67.9,67.82,67.83,158700.0,48.9651,48.9723,48.9146,48.9218,158700.0
2013-11-11 12:30:00,67.84,67.84,67.73,67.73,51800.0,48.9291,48.9291,48.8497,48.8497,51800.0
2013-11-11 12:35:00,67.73,67.78,67.67,67.78,90600.0,48.8497,48.8858,48.8064,48.8858,90600.0
2013-11-11 12:40:00,67.77,67.81,67.71,67.73,98900.0,48.8786,48.9074,48.8353,48.8497,98900.0
2013-11-11 12:45:00,67.73,67.75,67.68,67.7,112800.0,48.8497,48.8641,48.8137,48.8281,112800.0
2013-11-11 12:50:00,67.7,67.76,67.69,67.73,110900.0,48.8281,48.8714,48.8209,48.8497,110900.0
2013-11-11 12:55:00,67.74,67.82,67.74,67.79,65400.0,48.8569,48.9146,48.8569,48.893,65400.0
2013-11-11 13:00:00,67.8,67.82,67.78,67.82,45600.0,48.9002,48.9146,48.8858,48.9146,45600.0
2013-11-11 13:05:00,67.81,67.89,67.81,67.87,120200.0,48.9074,48.9651,48.9074,48.9507,120200.0
2013-11-11 13:10:00,67.88,67.89,67.84,67.86,72900.0,48.9579,48.9651,48.9291,48.9435,72900.0
2013-11-11 13:15:00,67.86,67.86,67.84,67.85,47800.0,48.9435,48.9435,48.9291,48.9363,47800.0
2013-11-11 13:20:00,67.84,67.9,67.84,67.89,70700.0,48.9291,48.9723,48.9291,48.9651,70700.0
2013-11-11 13:25:00,67.89,67.9,67.84,67.85,92900.0,48.9651,48.9723,48.9291,48.9363,92900.0
2013-11-11 13:30:00,67.86,67.88,67.84,67.85,35500.0,48.9435,48.9579,48.9291,48.9363,35500.0
2013-11-11 13:35:00,67.85,67.9,67.84,67.9,35300.0,48.9363,48.9723,48.9291,48.9723,35300.0
2013-11-11 13:40:00,67.9,67.91,67.87,67.89,51700.0,48.9723,48.9795,48.9507,48.9651,51700.0
2013-11-11 13:45:00,67.89,67.89,67.86,67.87,29600.0,48.9651,48.9651,48.9435,48.9507,29600.0
2013-11-11 13:50:00,67.87,67.88,67.82,67.84,52600.0,48.9507,48.9579,48.9146,48.9291,52600.0
2013-11-11 13:55:00,67.83,67.83,67.78,67.79,41800.0,48.9218,48.9218,48.8858,48.893,41800.0
2013-11-11 14:00:00,67.79,67.79,67.74,67.76,73200.0,48.893,48.893,48.8569,48.8714,73200.0
2013-11-11 14:05:00,67.76,67.78,67.72,67.73,53100.0,48.8714,48.8858,48.8425,48.8497,53100.0
2013-11-11 14:10:00,67.74,67.74,67.67,67.69,74900.0,48.8569,48.8569,48.8064,48.8209,74900.0
2013-11-11 14:15:00,67.68,67.69,67.64,67.66,67300.0,48.8137,48.8209,48.7848,48.7992,67300.0
2013-11-11 14:20:00,67.66,67.66,67.61,67.62,48100.0,48.7992,48.7992,48.7632,48.7704,48100.0
2013-11-11 14:25:00,67.62,67.66,67.62,67.63,47100.0,48.7704,48.7992,48.7704,48.7776,47100.0
2013-11-11 14:30:00,67.64,67.65,67.6,67.63,55500.0,48.7848,48.792,48.756,48.7776,55500.0
2013-11-11 14:35:00,67.64,67.64,67.59,67.6,46400.0,48.7848,48.7848,48.7487,48.756,46400.0
2013-11-11 14:40:00,67.6,67.62,67.59,67.6,127000.0,48.756,48.7704,48.7487,48.756,127000.0
2013-11-11 14:45:00,67.61,67.62,67.57,67.59,58200.0,48.7632,48.7704,48.7343,48.7487,58200.0
2013-11-11 14:50:00,67.58,67.65,67.56,67.63,92100.0,48.7415,48.792,48.7271,48.7776,92100.0
2013-11-11 14:55:00,67.63,67.63,67.59,67.59,102000.0,48.7776,48.7776,48.7487,48.7487,102000.0
2013-11-11 15:00:00,67.6,67.61,67.57,67.59,111900.0,48.756,48.7632,48.7343,48.7487,111900.0
2013-11-11 15:05:00,67.6,67.61,67.54,67.55,94800.0,48.756,48.7632,48.7127,48.7199,94800.0
2013-11-11 15:10:00,67.55,67.58,67.55,67.57,135200.0,48.7199,48.7415,48.7199,48.7343,135200.0
2013-11-11 15:15:00,67.56,67.63,67.56,67.61,133800.0,48.7271,48.7776,48.7271,48.7632,133800.0
2013-11-11 15:20:00,67.6,67.66,67.6,67.64,84900.0,48.756,48.7992,48.756,48.7848,84900.0
2013-11-11 15:25:00,67.64,67.69,67.63,67.69,78500.0,48.7848,48.8209,48.7776,48.8209,78500.0
2013-11-11 15:30:00,67.7,67.71,67.62,67.63,105300.0,48.8281,48.8353,48.7704,48.7776,105300.0
2013-11-11 15:35:00,67.63,67.71,67.62,67.7,81800.0,48.7776,48.8353,48.7704,48.8281,81800.0
2013-11-11 15:40:00,67.7,67.72,67.68,67.7,193200.0,48.8281,48.8425,48.8137,48.8281,193200.0
2013-11-11 15:45:00,67.7,67.79,67.7,67.79,348000.0,48.8281,48.893,48.8281,48.893,348000.0
2013-11-11 15:50:00,67.79,67.8,67.69,67.7,296200.0,48.893,48.9002,48.8209,48.8281,296200.0
2013-11-11 15:55:00,67.69,67.7,67.57,67.63,510100.0,48.8209,48.8281,48.7343,48.7776,510100.0
2013-11-12 09:30:00,67.74,67.75,67.54,67.69,240700.0,48.8569,48.8641,48.7127,48.8209,240700.0
2013-11-12 09:35:00,67.69,67.71,67.66,67.7,124100.0,48.8209,48.8353,48.7992,48.8281,124100.0
2013-11-12 09:40:00,67.7,67.75,67.61,67.64,166400.0,48.8281,48.8641,48.7632,48.7848,166400.0
2013-11-12 09:45:00,67.64,67.76,67.64,67.75,103100.0,48.7848,48.8714,48.7848,48.8641,103100.0
2013-11-12 09:50:00,67.74,67.81,67.74,67.81,131900.0,48.8569,48.9074,48.8569,48.9074,131900.0
2013-11-12 09:55:00,67.8,67.92,67.79,67.92,121500.0,48.9002,48.9868,48.893,48.9868,121500.0
2013-11-12 10:00:00,67.91,67.95,67.78,67.84,163100.0,48.9795,49.0084,48.8858,48.9291,163100.0
2013-11-12 10:05:00,67.84,67.86,67.79,67.84,80300.0,48.9291,48.9435,48.893,48.9291,80300.0
2013-11-12 10:10:00,67.84,67.85,67.81,67.84,186300.0,48.9291,48.9363,48.9074,48.9291,186300.0
2013-11-12 10:15:00,67.84,67.95,67.78,67.94,118200.0,48.9291,49.0084,48.8858,49.0012,118200.0
2013-11-12 10:20:00,67.94,67.95,67.89,67.92,84700.0,49.0012,49.0084,48.9651,48.9868,84700.0
2013-11-12 10:25:00,67.91,67.94,67.9,67.92,92400.0,48.9795,49.0012,48.9723,48.9868,92400.0
2013-11-12 10:30:00,67.92,67.95,67.86,67.86,68500.0,48.9868,49.0084,48.9435,48.9435,68500.0
2013-11-12 10:35:00,67.85,67.98,67.84,67.96,348800.0,48.9363,49.03,48.9291,49.0156,348800.0
2013-11-12 10:40:00,67.96,68.08,67.96,68.05,128700.0,49.0156,49.1022,49.0156,49.0805,128700.0
2013-11-12 10:45:00,68.05,68.08,68.02,68.05,64400.0,49.0805,49.1022,49.0589,49.0805,64400.0
2013-11-12 10:50:00,68.07,68.07,68.03,68.03,48800.0,49.0949,49.0949,49.0661,49.0661,48800.0
2013-11-12 10:55:00,68.03,68.03,67.96,67.99,158600.0,49.0661,49.0661,49.0156,49.0372,158600.0
2013-11-12 11:00:00,68.0,68.0,67.97,67.99,75400.0,49.0445,49.0445,49.0228,49.0372,75400.0
2013-11-12 11:05:00,68.0,68.01,67.97,67.98,66000.0,49.0445,49.0517,49.0228,49.03,66000.0
2013-11-12 11:10:00,67.98,68.0,67.98,68.0,56500.0,49.03,49.0445,49.03,49.0445,56500.0
2013-11-12 11:15:00,67.99,68.02,67.99,68.01,103500.0,49.0372,49.0589,49.0372,49.0517,103500.0
2013-11-12 11:20:00,68.01,68.1,68.0,68.03,280100.0,49.0517,49.1166,49.0445,49.0661,280100.0
2013-11-12 11:25:00,68.04,68.2,68.03,68.2,105900.0,49.0733,49.1887,49.0661,49.1887,105900.0
2013-11-12 11:30:00,68.19,68.27,68.1,68.15,228900.0,49.1815,49.2392,49.1166,49.1526,228900.0
2013-11-12 11:35:00,68.15,68.16,68.1,68.1,136100.0,49.1526,49.1599,49.1166,49.1166,136100.0
2013-11-12 11:40:00,68.1,68.11,68.06,68.08,93400.0,49.1166,49.1238,49.0877,49.1022,93400.0
2013-11-12 11:45:00,68.08,68.14,68.07,68.13,107500.0,49.1022,49.1454,49.0949,49.1382,107500.0
2013-11-12 11:50:00,68.13,68.15,68.07,68.15,88500.0,49.1382,49.1526,49.0949,49.1526,88500.0
2013-11-12 11:55:00,68.15,68.22,68.14,68.15,113900.0,49.1526,49.2031,49.1454,49.1526,113900.0
2013-11-12 12:00:00,68.15,68.23,68.14,68.2,95500.0,49.1526,49.2103,49.1454,49.1887,95500.0
2013-11-12 12:05:00,68.2,68.21,68.09,68.12,139400.0,49.1887,49.1959,49.1094,49.131,139400.0
2013-11-12 12:10:00,68.12,68.12,68.08,68.1,53900.0,49.131,49.131,49.1022,49.1166,53900.0
2013-11-12 12:15:00,68.11,68.23,68.1,68.18,49900.0,49.1238,49.2103,49.1166,49.1743,49900.0
2013-11-12 12:20:00,68.18,68.19,68.08,68.1,65900.0,49.1743,49.1815,49.1022,49.1166,65900.0
2013-11-12 12:25:00,68.11,68.12,68.08,68.08,59800.0,49.1238,49.131,49.1022,49.1022,59800.0
2013-11-12 12:30:00,68.07,68.09,68.04,68.09,80500.0,49.0949,49.1094,49.0733,49.1094,80500.0
2013-11-12 12:35:00,68.09,68.11,68.05,68.06,59900.0,49.1094,49.1238,49.0805,49.0877,59900.0
2013-11-12 12:40:00,68.06,68.1,68.05,68.1,38500.0,49.0877,49.1166,49.0805,49.1166,38500.0
2013-11-12 12:45:00,68.09,68.12,68.09,68.1,39500.0,49.1094,49.131,49.1094,49.1166,39500.0
2013-11-12 12:50:00,68.11,68.11,68.09,68.11,39400.0,49.1238,49.1238,49.1094,49.1238,39400.0
2013-11-12 12:55:00,68.11,68.13,68.1,68.1,19000.0,49.1238,49.1382,49.1166,49.1166,19000.0
2013-11-12 13:00:00,68.1,68.12,68.06,68.08,68400.0,49.1166,49.131,49.0877,49.1022,68400.0
2013-11-12 13:05:00,68.08,68.09,68.03,68.03,62900.0,49.1022,49.1094,49.0661,49.0661,62900.0
2013-11-12 13:10:00,68.04,68.06,68.03,68.03,62300.0,49.0733,49.0877,49.0661,49.0661,62300.0
2013-11-12 13:15:00,68.05,68.06,68.03,68.03,65600.0,49.0805,49.0877,49.0661,49.0661,65600.0
2013-11-12 13:20:00,68.04,68.14,68.04,68.14,38100.0,49.0733,49.1454,49.0733,49.1454,38100.0
2013-11-12 13:25:00,68.14,68.18,68.02,68.02,79100.0,49.1454,49.1743,49.0589,49.0589,79100.0
2013-11-12 13:30:00,68.03,68.05,67.94,67.96,85200.0,49.0661,49.0805,49.0012,49.0156,85200.0
2013-11-12 13:35:00,67.96,67.98,67.94,67.98,95100.0,49.0156,49.03,49.0012,49.03,95100.0
2013-11-12 13:40:00,67.97,68.01,67.95,67.96,56400.0,49.0228,49.0517,49.0084,49.0156,56400.0
2013-11-12 13:45:00,67.96,68.03,67.96,68.02,70000.0,49.0156,49.0661,49.0156,49.0589,70000.0
2013-11-12 13:50:00,68.03,68.05,67.95,67.97,109400.0,49.0661,49.0805,49.0084,49.0228,109400.0
2013-11-12 13:55:00,67.98,68.01,67.97,67.99,46200.0,49.03,49.0517,49.0228,49.0372,46200.0
2013-11-12 14:00:00,67.98,68.03,67.98,68.03,42200.0,49.03,49.0661,49.03,49.0661,42200.0
2013-11-12 14:05:00,68.02,68.03,67.96,67.99,36500.0,49.0589,49.0661,49.0156,49.0372,36500.0
2013-11-12 14:10:00,67.99,68.0,67.98,68.0,43300.0,49.0372,49.0445,49.03,49.0445,43300.0
2013-11-12 14:15:00,68.0,68.02,67.99,68.02,37300.0,49.0445,49.0589,49.0372,49.0589,37300.0
2013-11-12 14:20:00,68.03,68.04,67.98,68.01,90600.0,49.0661,49.0733,49.03,49.0517,90600.0
2013-11-12 14:25:00,68.0,68.03,68.0,68.02,52500.0,49.0445,49.0661,49.0445,49.0589,52500.0
2013-11-12 14:30:00,68.03,68.1,68.02,68.1,48500.0,49.0661,49.1166,49.0589,49.1166,48500.0
2013-11-12 14:35:00,68.1,68.19,68.09,68.18,111100.0,49.1166,49.1815,49.1094,49.1743,111100.0
2013-11-12 14:40:00,68.18,68.21,68.17,68.2,85300.0,49.1743,49.1959,49.1671,49.1887,85300.0
2013-11-12 14:45:00,68.2,68.27,68.2,68.26,89200.0,49.1887,49.2392,49.1887,49.232,89200.0
2013-11-12 14:50:00,68.27,68.39,68.27,68.35,264900.0,49.2392,49.3257,49.2392,49.2969,264900.0
2013-11-12 14:55:00,68.34,68.38,68.3,68.38,101400.0,49.2897,49.3185,49.2608,49.3185,101400.0
2013-11-12 15:00:00,68.38,68.48,68.38,68.44,179200.0,49.3185,49.3906,49.3185,49.3618,179200.0
2013-11-12 15:05:00,68.44,68.54,68.43,68.5,162300.0,49.3618,49.4339,49.3546,49.4051,162300.0
2013-11-12 15:10:00,68.51,68.57,68.46,68.48,157600.0,49.4123,49.4556,49.3762,49.3906,157600.0
2013-11-12 15:15:00,68.48,68.51,68.46,68.48,84000.0,49.3906,49.4123,49.3762,49.3906,84000.0
2013-11-12 15:20:00,68.48,68.49,68.4,68.4,135200.0,49.3906,49.3979,49.3329,49.3329,135200.0
2013-11-12 15:25:00,68.41,68.41,68.34,68.35,124800.0,49.3402,49.3402,49.2897,49.2969,124800.0
2013-11-12 15:30:00,68.36,68.42,68.34,68.4,111900.0,49.3041,49.3474,49.2897,49.3329,111900.0
2013-11-12 15:35:00,68.4,68.48,68.4,68.46,224200.0,49.3329,49.3906,49.3329,49.3762,224200.0
2013-11-12 15:40:00,68.46,68.56,68.46,68.55,180200.0,49.3762,49.4483,49.3762,49.4411,180200.0
2013-11-12 15:45:00,68.56,68.56,68.48,68.53,204100.0,49.4483,49.4483,49.3906,49.4267,204100.0
2013-11-12 15:50:00,68.53,68.53,68.42,68.44,270200.0,49.4267,49.4267,49.3474,49.3618,270200.0
2013-11-12 15:55:00,68.44,68.55,68.4,68.51,373100.0,49.3618,49.4411,49.3329,49.4123,373100.0
2013-11-13 09:30:00,68.99,69.14,68.55,69.02,795000.0,49.7585,49.8667,49.4411,49.7801,795000.0
2013-11-13 09:35:00,69.01,69.18,68.97,69.17,409300.0,49.7729,49.8955,49.7441,49.8883,409300.0
2013-11-13 09:40:00,69.18,69.45,69.15,69.29,489000.0,49.8955,50.0903,49.8739,49.9749,489000.0
2013-11-13 09:45:00,69.29,69.6,69.28,69.57,484000.0,49.9749,50.1984,49.9676,50.1768,484000.0
2013-11-13 09:50:00,69.58,69.59,69.37,69.4,184400.0,50.184,50.1912,50.0326,50.0542,184400.0
2013-11-13 09:55:00,69.4,69.5,69.4,69.47,162300.0,50.0542,50.1263,50.0542,50.1047,162300.0
2013-11-13 10:00:00,69.48,69.5,69.28,69.3,118100.0,50.1119,50.1263,49.9676,49.9821,118100.0
2013-11-13 10:05:00,69.3,69.38,69.26,69.28,196100.0,49.9821,50.0398,49.9532,49.9676,196100.0
2013-11-13 10:10:00,69.28,69.29,69.18,69.22,138200.0,49.9676,49.9749,49.8955,49.9244,138200.0
2013-11-13 10:15:00,69.22,69.27,69.2,69.26,87800.0,49.9244,49.9604,49.9099,49.9532,87800.0
2013-11-13 10:20:00,69.26,69.45,69.25,69.41,154700.0,49.9532,50.0903,49.946,50.0614,154700.0
2013-11-13 10:25:00,69.41,69.58,69.39,69.43,171400.0,50.0614,50.184,50.047,50.0758,171400.0
2013-11-13 10:30:00,69.42,69.46,69.39,69.44,85900.0,50.0686,50.0975,50.047,50.083,85900.0
2013-11-13 10:35:00,69.45,69.46,69.42,69.45,85200.0,50.0903,50.0975,50.0686,50.0903,85200.0
2013-11-13 10:40:00,69.44,69.45,69.33,69.44,100600.0,50.083,50.0903,50.0037,50.083,100600.0
2013-11-13 10:45:00,69.44,69.46,69.34,69.35,123200.0,50.083,50.0975,50.0109,50.0181,123200.0
2013-11-13 10:50:00,69.35,69.44,69.31,69.31,88400.0,50.0181,50.083,49.9893,49.9893,88400.0
2013-11-13 10:55:00,69.3,69.31,69.27,69.29,87700.0,49.9821,49.9893,49.9604,49.9749,87700.0
2013-11-13 11:00:00,69.3,69.34,69.27,69.3,77600.0,49.9821,50.0109,49.9604,49.9821,77600.0
2013-11-13 11:05:00,69.29,69.32,69.26,69.28,123300.0,49.9749,49.9965,49.9532,49.9676,123300.0
2013-11-13 11:10:00,69.27,69.29,69.26,69.27,91200.0,49.9604,49.9749,49.9532,49.9604,91200.0
2013-11-13 11:15:00,69.27,69.29,69.26,69.28,101500.0,49.9604,49.9749,49.9532,49.9676,101500.0
2013-11-13 11:20:00,69.27,69.28,69.25,69.25,103400.0,49.9604,49.9676,49.946,49.946,103400.0
2013-11-13 11:25:00,69.25,69.39,69.25,69.3,93700.0,49.946,50.047,49.946,49.9821,93700.0
2013-11-13 11:30:00,69.3,69.42,69.3,69.42,84400.0,49.9821,50.0686,49.9821,50.0686,84400.0
2013-11-13 11:35:00,69.42,69.47,69.41,69.43,82800.0,50.0686,50.1047,50.0614,50.0758,82800.0
2013-11-13 11:40:00,69.44,69.45,69.32,69.32,98400.0,50.083,50.0903,49.9965,49.9965,98400.0
2013-11-13 11:45:00,69.33,69.45,69.33,69.35,103700.0,50.0037,50.0903,50.0037,50.0181,103700.0
2013-11-13 11:50:00,69.35,69.46,69.34,69.42,78900.0,50.0181,50.0975,50.0109,50.0686,78900.0
2013-11-13 11:55:00,69.41,69.46,69.41,69.45,73300.0,50.0614,50.0975,50.0614,50.0903,73300.0
2013-11-13 12:00:00,69.45,69.46,69.42,69.44,51700.0,50.0903,50.0975,50.0686,50.083,51700.0
2013-11-13 12:05:00,69.45,69.46,69.42,69.45,66500.0,50.0903,50.0975,50.0686,50.0903,66500.0
2013-11-13 12:10:00,69.46,69.46,69.42,69.46,59100.0,50.0975,50.0975,50.0686,50.0975,59100.0
2013-11-13 12:15:00,69.46,69.56,69.46,69.56,109000.0,50.0975,50.1696,50.0975,50.1696,109000.0
2013-11-13 12:20:00,69.56,69.66,69.55,69.66,138700.0,50.1696,50.2417,50.1624,50.2417,138700.0
2013-11-13 12:25:00,69.65,69.74,69.65,69.7,109400.0,50.2345,50.2994,50.2345,50.2706,109400.0
2013-11-13 12:30:00,69.7,69.79,69.7,69.73,126600.0,50.2706,50.3355,50.2706,50.2922,126600.0
2013-11-13 12:35:00,69.74,69.77,69.73,69.74,56400.0,50.2994,50.3211,50.2922,50.2994,56400.0
2013-11-13 12:40:00,69.74,69.76,69.7,69.72,178300.0,50.2994,50.3138,50.2706,50.285,178300.0
2013-11-13 12:45:00,69.71,69.75,69.7,69.71,128000.0,50.2778,50.3066,50.2706,50.2778,128000.0
2013-11-13 12:50:00,69.72,69.74,69.68,69.71,68300.0,50.285,50.2994,50.2561,50.2778,68300.0
2013-11-13 12:55:00,69.71,69.8,69.71,69.8,81300.0,50.2778,50.3427,50.2778,50.3427,81300.0
2013-11-13 13:00:00,69.8,69.84,69.79,69.8,84000.0,50.3427,50.3715,50.3355,50.3427,84000.0
2013-11-13 13:05:00,69.8,69.81,69.74,69.76,90200.0,50.3427,50.3499,50.2994,50.3138,90200.0
2013-11-13 13:10:00,69.75,69.76,69.74,69.76,40000.0,50.3066,50.3138,50.2994,50.3138,40000.0
2013-11-13 13:15:00,69.76,69.77,69.75,69.77,79700.0,50.3138,50.3211,50.3066,50.3211,79700.0
2013-11-13 13:20:00,69.77,69.8,69.76,69.78,74900.0,50.3211,50.3427,50.3138,50.3283,74900.0
2013-11-13 13:25:00,69.78,69.8,69.76,69.8,50900.0,50.3283,50.3427,50.3138,50.3427,50900.0
2013-11-13 13:30:00,69.81,69.83,69.7,69.76,113900.0,50.3499,50.3643,50.2706,50.3138,113900.0
2013-11-13 13:35:00,69.76,69.78,69.7,69.7,48000.0,50.3138,50.3283,50.2706,50.2706,48000.0
2013-11-13 13:40:00,69.7,69.73,69.68,69.73,57200.0,50.2706,50.2922,50.2561,50.2922,57200.0
2013-11-13 13:45:00,69.73,69.76,69.69,69.74,65400.0,50.2922,50.3138,50.2634,50.2994,65400.0
2013-11-13 13:50:00,69.73,69.74,69.67,69.68,65000.0,50.2922,50.2994,50.2489,50.2561,65000.0
2013-11-13 13:55:00,69.68,69.7,69.64,69.67,68000.0,50.2561,50.2706,50.2273,50.2489,68000.0
2013-11-13 14:00:00,69.66,69.68,69.62,69.66,93500.0,50.2417,50.2561,50.2129,50.2417,93500.0
2013-11-13 14:05:00,69.66,69.67,69.61,69.62,53800.0,50.2417,50.2489,50.2057,50.2129,53800.0
2013-11-13 14:10:00,69.62,69.65,69.59,69.64,57800.0,50.2129,50.2345,50.1912,50.2273,57800.0
2013-11-13 14:15:00,69.64,69.67,69.63,69.67,41300.0,50.2273,50.2489,50.2201,50.2489,41300.0
2013-11-13 14:20:00,69.66,69.76,69.66,69.76,139000.0,50.2417,50.3138,50.2417,50.3138,139000.0
2013-11-13 14:25:00,69.76,69.77,69.75,69.76,47900.0,50.3138,50.3211,50.3066,50.3138,47900.0
2013-11-13 14:30:00,69.75,69.78,69.75,69.76,92500.0,50.3066,50.3283,50.3066,50.3138,92500.0
2013-11-13 14:35:00,69.76,69.77,69.75,69.77,71100.0,50.3138,50.3211,50.3066,50.3211,71100.0
2013-11-13 14:40:00,69.76,69.77,69.65,69.66,406400.0,50.3138,50.3211,50.2345,50.2417,406400.0
2013-11-13 14:45:00,69.67,69.73,69.65,69.72,137000.0,50.2489,50.2922,50.2345,50.285,137000.0
2013-11-13 14:50:00,69.72,69.72,69.68,69.7,65900.0,50.285,50.285,50.2561,50.2706,65900.0
2013-11-13 14:55:00,69.7,69.74,69.7,69.73,55500.0,50.2706,50.2994,50.2706,50.2922,55500.0
2013-11-13 15:00:00,69.73,69.75,69.71,69.72,81300.0,50.2922,50.3066,50.2778,50.285,81300.0
2013-11-13 15:05:00,69.71,69.72,69.71,69.72,23600.0,50.2778,50.285,50.2778,50.285,23600.0
2013-11-13 15:10:00,69.72,69.77,69.72,69.76,118200.0,50.285,50.3211,50.285,50.3138,118200.0
2013-11-13 15:15:00,69.76,69.8,69.75,69.79,61700.0,50.3138,50.3427,50.3066,50.3355,61700.0
2013-11-13 15:20:00,69.79,69.81,69.76,69.79,135600.0,50.3355,50.3499,50.3138,50.3355,135600.0
2013-11-13 15:25:00,69.79,69.82,69.74,69.8,197200.0,50.3355,50.3571,50.2994,50.3427,197200.0
2013-11-13 15:30:00,69.8,69.83,69.77,69.82,118900.0,50.3427,50.3643,50.3211,50.3571,118900.0
2013-11-13 15:35:00,69.83,69.85,69.81,69.81,437400.0,50.3643,50.3787,50.3499,50.3499,437400.0
2013-11-13 15:40:00,69.82,69.84,69.81,69.84,329800.0,50.3571,50.3715,50.3499,50.3715,329800.0
2013-11-13 15:45:00,69.84,69.91,69.84,69.91,414600.0,50.3715,50.422,50.3715,50.422,414600.0
2013-11-13 15:50:00,69.91,69.96,69.91,69.94,440100.0,50.422,50.4581,50.422,50.4437,440100.0
2013-11-13 15:55:00,69.94,70.03,69.92,70.02,899100.0,50.4437,50.5086,50.4292,50.5014,899100.0
2013-11-14 09:30:00,69.98,70.03,69.85,70.0,437000.0,50.4725,50.5086,50.3787,50.4869,437000.0
2013-11-14 09:35:00,70.0,70.26,69.99,70.25,247500.0,50.4869,50.6745,50.4797,50.6672,247500.0
2013-11-14 09:40:00,70.25,70.26,70.12,70.24,125900.0,50.6672,50.6745,50.5735,50.66,125900.0
2013-11-14 09:45:00,70.24,70.25,70.08,70.2,124000.0,50.66,50.6672,50.5446,50.6312,124000.0
2013-11-14 09:50:00,70.21,70.41,70.2,70.36,239300.0,50.6384,50.7826,50.6312,50.7466,239300.0
2013-11-14 09:55:00,70.36,70.45,70.29,70.43,163600.0,50.7466,50.8115,50.6961,50.7971,163600.0
2013-11-14 10:00:00,70.43,70.51,70.41,70.48,306800.0,50.7971,50.8548,50.7826,50.8331,306800.0
2013-11-14 10:05:00,70.47,70.57,70.43,70.53,209600.0,50.8259,50.898,50.7971,50.8692,209600.0
2013-11-14 10:10:00,70.52,70.72,70.52,70.71,178800.0,50.862,51.0062,50.862,50.999,178800.0
2013-11-14 10:15:00,70.71,70.71,70.64,70.69,107200.0,50.999,50.999,50.9485,50.9846,107200.0
2013-11-14 10:20:00,70.69,70.72,70.66,70.68,147100.0,50.9846,51.0062,50.963,50.9774,147100.0
2013-11-14 10:25:00,70.67,70.76,70.59,70.63,206000.0,50.9702,51.0351,50.9125,50.9413,206000.0
2013-11-14 10:30:00,70.63,70.76,70.61,70.69,146100.0,50.9413,51.0351,50.9269,50.9846,146100.0
2013-11-14 10:35:00,70.69,70.69,70.59,70.69,131600.0,50.9846,50.9846,50.9125,50.9846,131600.0
2013-11-14 10:40:00,70.68,70.76,70.67,70.75,134300.0,50.9774,51.0351,50.9702,51.0279,134300.0
2013-11-14 10:45:00,70.75,70.86,70.75,70.85,334900.0,51.0279,51.1072,51.0279,51.1,334900.0
2013-11-14 10:50:00,70.85,70.89,70.81,70.88,146000.0,51.1,51.1288,51.0711,51.1216,146000.0
2013-11-14 10:55:00,70.89,70.9,70.82,70.85,126100.0,51.1288,51.1361,51.0784,51.1,126100.0
2013-11-14 11:00:00,70.86,70.88,70.82,70.88,87900.0,51.1072,51.1216,51.0784,51.1216,87900.0
2013-11-14 11:05:00,70.88,70.95,70.86,70.95,193600.0,51.1216,51.1721,51.1072,51.1721,193600.0
2013-11-14 11:10:00,70.96,71.01,70.95,71.0,231600.0,51.1793,51.2154,51.1721,51.2082,231600.0
2013-11-14 11:15:00,71.0,71.15,71.0,71.14,122800.0,51.2082,51.3164,51.2082,51.3092,122800.0
2013-11-14 11:20:00,71.15,71.24,71.13,71.2,135200.0,51.3164,51.3813,51.3019,51.3524,135200.0
2013-11-14 11:25:00,71.21,71.25,71.11,71.12,203000.0,51.3596,51.3885,51.2875,51.2947,203000.0
2013-11-14 11:30:00,71.11,71.16,71.08,71.13,149100.0,51.2875,51.3236,51.2659,51.3019,149100.0
2013-11-14 11:35:00,71.14,71.17,71.08,71.17,152100.0,51.3092,51.3308,51.2659,51.3308,152100.0
2013-11-14 11:40:00,71.16,71.25,71.15,71.23,123900.0,51.3236,51.3885,51.3164,51.3741,123900.0
2013-11-14 11:45:00,71.23,71.25,71.2,71.2,138700.0,51.3741,51.3885,51.3524,51.3524,138700.0
2013-11-14 11:50:00,71.2,71.35,71.2,71.33,400700.0,51.3524,51.4606,51.3524,51.4462,400700.0
2013-11-14 11:55:00,71.33,71.4,71.29,71.29,128600.0,51.4462,51.4967,51.4173,51.4173,128600.0
2013-11-14 12:00:00,71.29,71.35,71.28,71.34,83500.0,51.4173,51.4606,51.4101,51.4534,83500.0
2013-11-14 12:05:00,71.33,71.33,71.29,71.31,108000.0,51.4462,51.4462,51.4173,51.4318,108000.0
2013-11-14 12:10:00,71.31,71.33,71.27,71.29,201800.0,51.4318,51.4462,51.4029,51.4173,201800.0
2013-11-14 12:15:00,71.3,71.36,71.29,71.35,407800.0,51.4246,51.4678,51.4173,51.4606,407800.0
2013-11-14 12:20:00,71.34,71.38,71.33,71.38,120100.0,51.4534,51.4822,51.4462,51.4822,120100.0
2013-11-14 12:25:00,71.38,71.39,71.36,71.38,158800.0,51.4822,51.4895,51.4678,51.4822,158800.0
2013-11-14 12:30:00,71.37,71.48,71.37,71.44,323000.0,51.475,51.5544,51.475,51.5255,323000.0
2013-11-14 12:35:00,71.44,71.45,71.23,71.29,144600.0,51.5255,51.5327,51.3741,51.4173,144600.0
2013-11-14 12:40:00,71.29,71.29,70.99,70.99,328600.0,51.4173,51.4173,51.201,51.201,328600.0
2013-11-14 12:45:00,70.99,71.03,70.87,70.87,178600.0,51.201,51.2298,51.1144,51.1144,178600.0
2013-11-14 12:50:00,70.88,70.97,70.88,70.92,169000.0,51.1216,51.1865,51.1216,51.1505,169000.0
2013-11-14 12:55:00,70.92,71.07,70.91,71.07,180000.0,51.1505,51.2587,51.1433,51.2587,180000.0
2013-11-14 13:00:00,71.06,71.16,71.05,71.07,295100.0,51.2515,51.3236,51.2442,51.2587,295100.0
2013-11-14 13:05:00,71.07,71.1,71.03,71.07,122800.0,51.2587,51.2803,51.2298,51.2587,122800.0
2013-11-14 13:10:00,71.07,71.09,71.04,71.04,123900.0,51.2587,51.2731,51.237,51.237,123900.0
2013-11-14 13:15:00,71.04,71.1,71.04,71.08,102700.0,51.237,51.2803,51.237,51.2659,102700.0
2013-11-14 13:20:00,71.08,71.1,71.02,71.04,86500.0,51.2659,51.2803,51.2226,51.237,86500.0
2013-11-14 13:25:00,71.04,71.07,71.04,71.07,70700.0,51.237,51.2587,51.237,51.2587,70700.0
2013-11-14 13:30:00,71.06,71.1,71.06,71.09,58700.0,51.2515,51.2803,51.2515,51.2731,58700.0
2013-11-14 13:35:00,71.1,71.14,71.09,71.14,81600.0,51.2803,51.3092,51.2731,51.3092,81600.0
2013-11-14 13:40:00,71.14,71.14,71.1,71.1,68700.0,51.3092,51.3092,51.2803,51.2803,68700.0
2013-11-14 13:45:00,71.09,71.16,71.08,71.16,86200.0,51.2731,51.3236,51.2659,51.3236,86200.0
2013-11-14 13:50:00,71.16,71.16,71.15,71.16,74400.0,51.3236,51.3236,51.3164,51.3236,74400.0
2013-11-14 13:55:00,71.16,71.16,71.07,71.14,114200.0,51.3236,51.3236,51.2587,51.3092,114200.0
2013-11-14 14:00:00,71.14,71.15,71.12,71.15,44900.0,51.3092,51.3164,51.2947,51.3164,44900.0
2013-11-14 14:05:00,71.15,71.15,71.13,71.15,49700.0,51.3164,51.3164,51.3019,51.3164,49700.0
2013-11-14 14:10:00,71.15,71.15,71.13,71.15,38300.0,51.3164,51.3164,51.3019,51.3164,38300.0
2013-11-14 14:15:00,71.15,71.25,71.14,71.25,120300.0,51.3164,51.3885,51.3092,51.3885,120300.0
2013-11-14 14:20:00,71.25,71.34,71.24,71.3,232100.0,51.3885,51.4534,51.3813,51.4246,232100.0
2013-11-14 14:25:00,71.3,71.4,71.29,71.4,106600.0,51.4246,51.4967,51.4173,51.4967,106600.0
2013-11-14 14:30:00,71.4,71.46,71.39,71.45,155900.0,51.4967,51.5399,51.4895,51.5327,155900.0
2013-11-14 14:35:00,71.45,71.45,71.38,71.41,79300.0,51.5327,51.5327,51.4822,51.5039,79300.0
2013-11-14 14:40:00,71.41,71.42,71.39,71.41,55300.0,51.5039,51.5111,51.4895,51.5039,55300.0
2013-11-14 14:45:00,71.41,71.44,71.39,71.43,103800.0,51.5039,51.5255,51.4895,51.5183,103800.0
2013-11-14 14:50:00,71.44,71.44,71.41,71.44,153800.0,51.5255,51.5255,51.5039,51.5255,153800.0
2013-11-14 14:55:00,71.43,71.46,71.43,71.45,106100.0,51.5183,51.5399,51.5183,51.5327,106100.0
2013-11-14 15:00:00,71.45,71.45,71.36,71.36,183300.0,51.5327,51.5327,51.4678,51.4678,183300.0
2013-11-14 15:05:00,71.36,71.39,71.34,71.38,150700.0,51.4678,51.4895,51.4534,51.4822,150700.0
2013-11-14 15:10:00,71.39,71.4,71.29,71.29,158300.0,51.4895,51.4967,51.4173,51.4173,158300.0
2013-11-14 15:15:00,71.28,71.28,71.17,71.19,153400.0,51.4101,51.4101,51.3308,51.3452,153400.0
2013-11-14 15:20:00,71.19,71.3,71.19,71.26,112400.0,51.3452,51.4246,51.3452,51.3957,112400.0
2013-11-14 15:25:00,71.26,71.29,71.23,71.27,157700.0,51.3957,51.4173,51.3741,51.4029,157700.0
2013-11-14 15:30:00,71.28,71.31,71.27,71.28,146200.0,51.4101,51.4318,51.4029,51.4101,146200.0
2013-11-14 15:35:00,71.28,71.29,71.22,71.27,150300.0,51.4101,51.4173,51.3669,51.4029,150300.0
2013-11-14 15:40:00,71.27,71.31,71.26,71.31,181700.0,51.4029,51.4318,51.3957,51.4318,181700.0
2013-11-14 15:45:00,71.3,71.31,71.25,71.26,281500.0,51.4246,51.4318,51.3885,51.3957,281500.0
2013-11-14 15:50:00,71.26,71.26,71.15,71.16,377700.0,51.3957,51.3957,51.3164,51.3236,377700.0
2013-11-14 15:55:00,71.16,71.22,71.11,71.19,517700.0,51.3236,51.3669,51.2875,51.3452,517700.0
2013-11-15 09:30:00,71.13,71.45,71.1,71.21,1493700.0,51.3019,51.5327,51.2803,51.3596,1493700.0
2013-11-15 09:35:00,71.22,71.24,71.14,71.24,198300.0,51.3669,51.3813,51.3092,51.3813,198300.0
2013-11-15 09:40:00,71.25,71.39,71.21,71.38,173900.0,51.3885,51.4895,51.3596,51.4822,173900.0
2013-11-15 09:45:00,71.39,71.48,71.37,71.46,180500.0,51.4895,51.5544,51.475,51.5399,180500.0
2013-11-15 09:50:00,71.45,71.49,71.43,71.48,118400.0,51.5327,51.5616,51.5183,51.5544,118400.0
2013-11-15 09:55:00,71.48,71.71,71.48,71.67,245600.0,51.5544,51.7203,51.5544,51.6914,245600.0
2013-11-15 10:00:00,71.69,71.69,71.55,71.56,141900.0,51.7058,51.7058,51.6049,51.6121,141900.0
2013-11-15 10:05:00,71.56,71.62,71.54,71.58,180900.0,51.6121,51.6553,51.5976,51.6265,180900.0
2013-11-15 10:10:00,71.58,71.59,71.54,71.58,67500.0,51.6265,51.6337,51.5976,51.6265,67500.0
2013-11-15 10:15:00,71.58,71.6,71.45,71.46,144300.0,51.6265,51.6409,51.5327,51.5399,144300.0
2013-11-15 10:20:00,71.47,71.54,71.45,71.53,107900.0,51.5472,51.5976,51.5327,51.5904,107900.0
2013-11-15 10:25:00,71.52,71.54,71.45,71.49,115100.0,51.5832,51.5976,51.5327,51.5616,115100.0
2013-11-15 10:30:00,71.48,71.57,71.46,71.56,93000.0,51.5544,51.6193,51.5399,51.6121,93000.0
2013-11-15 10:35:00,71.57,71.59,71.5,71.56,112600.0,51.6193,51.6337,51.5688,51.6121,112600.0
2013-11-15 10:40:00,71.56,71.68,71.55,71.68,96100.0,51.6121,51.6986,51.6049,51.6986,96100.0
2013-11-15 10:45:00,71.68,71.83,71.68,71.81,188500.0,51.6986,51.8068,51.6986,51.7924,188500.0
2013-11-15 10:50:00,71.83,71.94,71.79,71.92,193800.0,51.8068,51.8861,51.778,51.8717,193800.0
2013-11-15 10:55:00,71.91,71.92,71.76,71.8,112100.0,51.8645,51.8717,51.7563,51.7852,112100.0
2013-11-15 11:00:00,71.81,71.94,71.79,71.89,134700.0,51.7924,51.8861,51.778,51.8501,134700.0
2013-11-15 11:05:00,71.9,72.0,71.87,71.99,248000.0,51.8573,51.9294,51.8357,51.9222,248000.0
2013-11-15 11:10:00,71.99,72.07,71.91,71.95,321400.0,51.9222,51.9799,51.8645,51.8934,321400.0
2013-11-15 11:15:00,71.95,72.06,71.91,72.04,157300.0,51.8934,51.9727,51.8645,51.9583,157300.0
2013-11-15 11:20:00,72.04,72.08,72.03,72.04,108300.0,51.9583,51.9871,51.9511,51.9583,108300.0
2013-11-15 11:25:00,72.05,72.08,72.02,72.03,115900.0,51.9655,51.9871,51.9438,51.9511,115900.0
2013-11-15 11:30:00,72.02,72.08,72.0,72.06,89600.0,51.9438,51.9871,51.9294,51.9727,89600.0
2013-11-15 11:35:00,72.06,72.15,72.06,72.15,134500.0,51.9727,52.0376,51.9727,52.0376,134500.0
2013-11-15 11:40:00,72.16,72.17,72.12,72.13,108300.0,52.0448,52.052,52.016,52.0232,108300.0
2013-11-15 11:45:00,72.13,72.13,72.06,72.1,83100.0,52.0232,52.0232,51.9727,52.0015,83100.0
2013-11-15 11:50:00,72.1,72.14,71.94,71.94,220700.0,52.0015,52.0304,51.8861,51.8861,220700.0
2013-11-15 11:55:00,71.94,71.96,71.9,71.94,193500.0,51.8861,51.9006,51.8573,51.8861,193500.0
2013-11-15 12:00:00,71.94,71.94,71.85,71.85,68400.0,51.8861,51.8861,51.8212,51.8212,68400.0
2013-11-15 12:05:00,71.85,72.0,71.85,72.0,120100.0,51.8212,51.9294,51.8212,51.9294,120100.0
2013-11-15 12:10:00,72.0,72.02,71.97,71.98,111100.0,51.9294,51.9438,51.9078,51.915,111100.0
2013-11-15 12:15:00,71.98,72.0,71.98,71.99,54600.0,51.915,51.9294,51.915,51.9222,54600.0
2013-11-15 12:20:00,71.99,72.06,71.98,72.03,135700.0,51.9222,51.9727,51.915,51.9511,135700.0
2013-11-15 12:25:00,72.03,72.08,72.03,72.06,72100.0,51.9511,51.9871,51.9511,51.9727,72100.0
2013-11-15 12:30:00,72.06,72.09,72.05,72.08,63600.0,51.9727,51.9943,51.9655,51.9871,63600.0
2013-11-15 12:35:00,72.07,72.08,71.98,71.98,115000.0,51.9799,51.9871,51.915,51.915,115000.0
2013-11-15 12:40:00,71.98,72.0,71.92,71.98,112400.0,51.915,51.9294,51.8717,51.915,112400.0
2013-11-15 12:45:00,71.99,71.99,71.91,71.92,64200.0,51.9222,51.9222,51.8645,51.8717,64200.0
2013-11-15 12:50:00,71.91,71.98,71.9,71.95,120000.0,51.8645,51.915,51.8573,51.8934,120000.0
2013-11-15 12:55:00,71.96,71.98,71.9,71.9,73500.0,51.9006,51.915,51.8573,51.8573,73500.0
2013-11-15 13:00:00,71.9,71.93,71.9,71.92,64200.0,51.8573,51.8789,51.8573,51.8717,64200.0
2013-11-15 13:05:00,71.92,71.96,71.91,71.95,97100.0,51.8717,51.9006,51.8645,51.8934,97100.0
2013-11-15 13:10:00,71.96,72.02,71.95,72.01,85900.0,51.9006,51.9438,51.8934,51.9366,85900.0
2013-11-15 13:15:00,72.01,72.03,71.99,72.01,64200.0,51.9366,51.9511,51.9222,51.9366,64200.0
2013-11-15 13:20:00,72.02,72.06,72.02,72.05,76800.0,51.9438,51.9727,51.9438,51.9655,76800.0
2013-11-15 13:25:00,72.06,72.1,72.05,72.09,76400.0,51.9727,52.0015,51.9655,51.9943,76400.0
2013-11-15 13:30:00,72.09,72.09,72.04,72.04,99800.0,51.9943,51.9943,51.9583,51.9583,99800.0
2013-11-15 13:35:00,72.05,72.05,72.0,72.02,89700.0,51.9655,51.9655,51.9294,51.9438,89700.0
2013-11-15 13:40:00,72.03,72.05,72.01,72.05,95500.0,51.9511,51.9655,51.9366,51.9655,95500.0
2013-11-15 13:45:00,72.05,72.05,72.02,72.03,68700.0,51.9655,51.9655,51.9438,51.9511,68700.0
2013-11-15 13:50:00,72.04,72.05,72.02,72.02,50600.0,51.9583,51.9655,51.9438,51.9438,50600.0
2013-11-15 13:55:00,72.03,72.04,71.99,72.0,74500.0,51.9511,51.9583,51.9222,51.9294,74500.0
2013-11-15 14:00:00,71.99,72.01,71.98,71.98,72800.0,51.9222,51.9366,51.915,51.915,72800.0
2013-11-15 14:05:00,71.99,72.01,71.98,72.0,43200.0,51.9222,51.9366,51.915,51.9294,43200.0
2013-11-15 14:10:00,72.0,72.03,72.0,72.01,86700.0,51.9294,51.9511,51.9294,51.9366,86700.0
2013-11-15 14:15:00,72.01,72.03,72.0,72.02,105800.0,51.9366,51.9511,51.9294,51.9438,105800.0
2013-11-15 14:20:00,72.02,72.02,71.96,72.0,121200.0,51.9438,51.9438,51.9006,51.9294,121200.0
2013-11-15 14:25:00,72.0,72.01,71.99,72.0,104000.0,51.9294,51.9366,51.9222,51.9294,104000.0
2013-11-15 14:30:00,72.0,72.01,72.0,72.01,74900.0,51.9294,51.9366,51.9294,51.9366,74900.0
2013-11-15 14:35:00,72.01,72.03,72.0,72.01,154500.0,51.9366,51.9511,51.9294,51.9366,154500.0
2013-11-15 14:40:00,72.01,72.02,71.98,71.99,197200.0,51.9366,51.9438,51.915,51.9222,197200.0
2013-11-15 14:45:00,72.0,72.0,71.99,71.99,42100.0,51.9294,51.9294,51.9222,51.9222,42100.0
2013-11-15 14:50:00,72.0,72.0,71.98,71.99,169100.0,51.9294,51.9294,51.915,51.9222,169100.0
2013-11-15 14:55:00,71.99,72.0,71.98,71.99,88900.0,51.9222,51.9294,51.915,51.9222,88900.0
2013-11-15 15:00:00,72.0,72.0,71.99,72.0,115100.0,51.9294,51.9294,51.9222,51.9294,115100.0
2013-11-15 15:05:00,72.0,72.0,71.98,72.0,162400.0,51.9294,51.9294,51.915,51.9294,162400.0
2013-11-15 15:10:00,72.0,72.0,71.98,72.0,135800.0,51.9294,51.9294,51.915,51.9294,135800.0
2013-11-15 15:15:00,72.0,72.06,71.99,72.06,179200.0,51.9294,51.9727,51.9222,51.9727,179200.0
2013-11-15 15:20:00,72.06,72.1,72.02,72.09,214900.0,51.9727,52.0015,51.9438,51.9943,214900.0
2013-11-15 15:25:00,72.09,72.14,72.09,72.12,349600.0,51.9943,52.0304,51.9943,52.016,349600.0
2013-11-15 15:30:00,72.12,72.12,72.08,72.1,268700.0,52.016,52.016,51.9871,52.0015,268700.0
2013-11-15 15:35:00,72.09,72.1,72.05,72.07,376000.0,51.9943,52.0015,51.9655,51.9799,376000.0
2013-11-15 15:40:00,72.06,72.12,72.06,72.11,175000.0,51.9727,52.016,51.9727,52.0088,175000.0
2013-11-15 15:45:00,72.11,72.14,72.08,72.13,220500.0,52.0088,52.0304,51.9871,52.0232,220500.0
2013-11-15 15:50:00,72.13,72.15,72.09,72.13,327300.0,52.0232,52.0376,51.9943,52.0232,327300.0
2013-11-15 15:55:00,72.13,72.18,72.13,72.15,573300.0,52.0232,52.0592,52.0232,52.0376,573300.0
2013-11-18 09:30:00,72.3,72.32,71.89,72.02,425100.0,52.1458,52.1602,51.8501,51.9438,425100.0
2013-11-18 09:35:00,72.02,72.22,72.02,72.16,160200.0,51.9438,52.0881,51.9438,52.0448,160200.0
2013-11-18 09:40:00,72.17,72.18,72.05,72.05,288300.0,52.052,52.0592,51.9655,51.9655,288300.0
2013-11-18 09:45:00,72.06,72.1,72.02,72.09,187500.0,51.9727,52.0015,51.9438,51.9943,187500.0
2013-11-18 09:50:00,72.09,72.23,72.09,72.11,125700.0,51.9943,52.0953,51.9943,52.0088,125700.0
2013-11-18 09:55:00,72.11,72.17,72.07,72.16,112300.0,52.0088,52.052,51.9799,52.0448,112300.0
2013-11-18 10:00:00,72.14,72.15,72.03,72.05,167300.0,52.0304,52.0376,51.9511,51.9655,167300.0
2013-11-18 10:05:00,72.05,72.17,72.03,72.15,135000.0,51.9655,52.052,51.9511,52.0376,135000.0
2013-11-18 10:10:00,72.14,72.16,72.06,72.15,114200.0,52.0304,52.0448,51.9727,52.0376,114200.0
2013-11-18 10:15:00,72.15,72.22,72.15,72.2,94100.0,52.0376,52.0881,52.0376,52.0737,94100.0
2013-11-18 10:20:00,72.2,72.28,72.18,72.22,118500.0,52.0737,52.1314,52.0592,52.0881,118500.0
2013-11-18 10:25:00,72.22,72.25,72.12,72.13,145900.0,52.0881,52.1097,52.016,52.0232,145900.0
2013-11-18 10:30:00,72.13,72.22,72.11,72.21,98700.0,52.0232,52.0881,52.0088,52.0809,98700.0
2013-11-18 10:35:00,72.21,72.23,72.17,72.17,112600.0,52.0809,52.0953,52.052,52.052,112600.0
2013-11-18 10:40:00,72.17,72.18,72.11,72.13,61800.0,52.052,52.0592,52.0088,52.0232,61800.0
2013-11-18 10:45:00,72.13,72.14,72.07,72.07,70000.0,52.0232,52.0304,51.9799,51.9799,70000.0
2013-11-18 10:50:00,72.07,72.08,71.96,71.99,215200.0,51.9799,51.9871,51.9006,51.9222,215200.0
2013-11-18 10:55:00,72.0,72.09,71.98,72.06,52000.0,51.9294,51.9943,51.915,51.9727,52000.0
2013-11-18 11:00:00,72.06,72.14,72.06,72.13,51900.0,51.9727,52.0304,51.9727,52.0232,51900.0
2013-11-18 11:05:00,72.13,72.14,72.08,72.08,49400.0,52.0232,52.0304,51.9871,51.9871,49400.0
2013-11-18 11:10:00,72.08,72.1,72.05,72.07,84900.0,51.9871,52.0015,51.9655,51.9799,84900.0
2013-11-18 11:15:00,72.07,72.07,72.02,72.05,90200.0,51.9799,51.9799,51.9438,51.9655,90200.0
2013-11-18 11:20:00,72.04,72.05,72.02,72.03,75300.0,51.9583,51.9655,51.9438,51.9511,75300.0
2013-11-18 11:25:00,72.02,72.08,72.0,72.07,128500.0,51.9438,51.9871,51.9294,51.9799,128500.0
2013-11-18 11:30:00,72.07,72.08,72.03,72.03,81700.0,51.9799,51.9871,51.9511,51.9511,81700.0
2013-11-18 11:35:00,72.04,72.04,72.0,72.01,65800.0,51.9583,51.9583,51.9294,51.9366,65800.0
2013-11-18 11:40:00,72.0,72.02,71.97,72.02,86100.0,51.9294,51.9438,51.9078,51.9438,86100.0
2013-11-18 11:45:00,72.02,72.04,72.0,72.0,34600.0,51.9438,51.9583,51.9294,51.9294,34600.0
2013-11-18 11:50:00,72.0,72.01,71.96,71.97,42800.0,51.9294,51.9366,51.9006,51.9078,42800.0
2013-11-18 11:55:00,71.96,71.97,71.91,71.91,46100.0,51.9006,51.9078,51.8645,51.8645,46100.0
2013-11-18 12:00:00,71.92,71.94,71.91,71.92,36700.0,51.8717,51.8861,51.8645,51.8717,36700.0
2013-11-18 12:05:00,71.92,71.94,71.9,71.92,84000.0,51.8717,51.8861,51.8573,51.8717,84000.0
2013-11-18 12:10:00,71.91,71.94,71.89,71.94,68900.0,51.8645,51.8861,51.8501,51.8861,68900.0
2013-11-18 12:15:00,71.94,72.0,71.94,71.98,117700.0,51.8861,51.9294,51.8861,51.915,117700.0
2013-11-18 12:20:00,71.97,72.0,71.97,71.98,46800.0,51.9078,51.9294,51.9078,51.915,46800.0
2013-11-18 12:25:00,71.99,72.02,71.98,72.01,62200.0,51.9222,51.9438,51.915,51.9366,62200.0
2013-11-18 12:30:00,72.01,72.05,71.99,72.04,63400.0,51.9366,51.9655,51.9222,51.9583,63400.0
2013-11-18 12:35:00,72.04,72.08,72.03,72.03,56100.0,51.9583,51.9871,51.9511,51.9511,56100.0
2013-11-18 12:40:00,72.03,72.05,72.02,72.04,86500.0,51.9511,51.9655,51.9438,51.9583,86500.0
2013-11-18 12:45:00,72.03,72.06,72.03,72.05,36600.0,51.9511,51.9727,51.9511,51.9655,36600.0
2013-11-18 12:50:00,72.05,72.06,72.0,72.0,97300.0,51.9655,51.9727,51.9294,51.9294,97300.0
2013-11-18 12:55:00,72.0,72.01,71.97,71.97,46600.0,51.9294,51.9366,51.9078,51.9078,46600.0
2013-11-18 13:00:00,71.97,72.07,71.97,72.07,96300.0,51.9078,51.9799,51.9078,51.9799,96300.0
2013-11-18 13:05:00,72.08,72.09,72.06,72.08,50500.0,51.9871,51.9943,51.9727,51.9871,50500.0
2013-11-18 13:10:00,72.07,72.19,72.07,72.18,123500.0,51.9799,52.0665,51.9799,52.0592,123500.0
2013-11-18 13:15:00,72.18,72.19,72.13,72.13,126700.0,52.0592,52.0665,52.0232,52.0232,126700.0
2013-11-18 13:20:00,72.13,72.15,72.1,72.12,53900.0,52.0232,52.0376,52.0015,52.016,53900.0
2013-11-18 13:25:00,72.12,72.12,72.05,72.09,43300.0,52.016,52.016,51.9655,51.9943,43300.0
2013-11-18 13:30:00,72.1,72.1,72.07,72.09,19700.0,52.0015,52.0015,51.9799,51.9943,19700.0
2013-11-18 13:35:00,72.09,72.11,72.08,72.08,24400.0,51.9943,52.0088,51.9871,51.9871,24400.0
2013-11-18 13:40:00,72.09,72.09,72.05,72.06,33900.0,51.9943,51.9943,51.9655,51.9727,33900.0
2013-11-18 13:45:00,72.05,72.07,72.03,72.05,38600.0,51.9655,51.9799,51.9511,51.9655,38600.0
2013-11-18 13:50:00,72.05,72.06,72.03,72.06,26800.0,51.9655,51.9727,51.9511,51.9727,26800.0
2013-11-18 13:55:00,72.05,72.06,72.01,72.01,87100.0,51.9655,51.9727,51.9366,51.9366,87100.0
2013-11-18 14:00:00,72.02,72.02,71.97,71.98,44700.0,51.9438,51.9438,51.9078,51.915,44700.0
2013-11-18 14:05:00,71.98,72.01,71.96,71.96,84600.0,51.915,51.9366,51.9006,51.9006,84600.0
2013-11-18 14:10:00,71.96,71.97,71.91,71.92,87000.0,51.9006,51.9078,51.8645,51.8717,87000.0
2013-11-18 14:15:00,71.92,71.94,71.88,71.9,104600.0,51.8717,51.8861,51.8429,51.8573,104600.0
2013-11-18 14:20:00,71.9,71.94,71.88,71.93,112100.0,51.8573,51.8861,51.8429,51.8789,112100.0
2013-11-18 14:25:00,71.94,72.0,71.94,71.99,95300.0,51.8861,51.9294,51.8861,51.9222,95300.0
2013-11-18 14:30:00,71.98,71.98,71.91,71.93,105600.0,51.915,51.915,51.8645,51.8789,105600.0
2013-11-18 14:35:00,71.93,71.96,71.91,71.96,84400.0,51.8789,51.9006,51.8645,51.9006,84400.0
2013-11-18 14:40:00,71.95,71.98,71.95,71.95,77900.0,51.8934,51.915,51.8934,51.8934,77900.0
2013-11-18 14:45:00,71.96,71.96,71.88,71.88,71200.0,51.9006,51.9006,51.8429,51.8429,71200.0
2013-11-18 14:50:00,71.88,72.01,71.88,72.01,140100.0,51.8429,51.9366,51.8429,51.9366,140100.0
2013-11-18 14:55:00,72.0,72.03,71.99,71.99,106300.0,51.9294,51.9511,51.9222,51.9222,106300.0
2013-11-18 15:00:00,71.98,71.98,71.93,71.95,99100.0,51.915,51.915,51.8789,51.8934,99100.0
2013-11-18 15:05:00,71.96,71.96,71.86,71.86,127700.0,51.9006,51.9006,51.8284,51.8284,127700.0
2013-11-18 15:10:00,71.86,71.87,71.76,71.8,184300.0,51.8284,51.8357,51.7563,51.7852,184300.0
2013-11-18 15:15:00,71.79,71.87,71.72,71.86,184000.0,51.778,51.8357,51.7275,51.8284,184000.0
2013-11-18 15:20:00,71.86,71.87,71.8,71.8,98900.0,51.8284,51.8357,51.7852,51.7852,98900.0
2013-11-18 15:25:00,71.81,71.81,71.73,71.78,172500.0,51.7924,51.7924,51.7347,51.7707,172500.0
2013-11-18 15:30:00,71.79,71.86,71.76,71.85,150800.0,51.778,51.8284,51.7563,51.8212,150800.0
2013-11-18 15:35:00,71.84,71.95,71.84,71.9,178900.0,51.814,51.8934,51.814,51.8573,178900.0
2013-11-18 15:40:00,71.89,71.9,71.82,71.83,141500.0,51.8501,51.8573,51.7996,51.8068,141500.0
2013-11-18 15:45:00,71.84,71.86,71.8,71.81,166400.0,51.814,51.8284,51.7852,51.7924,166400.0
2013-11-18 15:50:00,71.81,71.85,71.73,71.76,261700.0,51.7924,51.8212,51.7347,51.7563,261700.0
2013-11-18 15:55:00,71.76,71.96,71.75,71.95,622700.0,51.7563,51.9006,51.7491,51.8934,622700.0
2013-11-19 09:30:00,72.18,72.18,71.9,72.09,302500.0,52.0592,52.0592,51.8573,51.9943,302500.0
2013-11-19 09:35:00,72.09,72.32,72.04,72.27,159900.0,51.9943,52.1602,51.9583,52.1242,159900.0
2013-11-19 09:40:00,72.27,72.28,72.13,72.22,137100.0,52.1242,52.1314,52.0232,52.0881,137100.0
2013-11-19 09:45:00,72.22,72.27,72.09,72.26,119400.0,52.0881,52.1242,51.9943,52.1169,119400.0
2013-11-19 09:50:00,72.24,72.29,72.23,72.27,127400.0,52.1025,52.1386,52.0953,52.1242,127400.0
2013-11-19 09:55:00,72.27,72.3,72.23,72.3,106100.0,52.1242,52.1458,52.0953,52.1458,106100.0
2013-11-19 10:00:00,72.3,72.37,72.29,72.36,129100.0,52.1458,52.1963,52.1386,52.1891,129100.0
2013-11-19 10:05:00,72.36,72.43,72.36,72.37,116400.0,52.1891,52.2396,52.1891,52.1963,116400.0
2013-11-19 10:10:00,72.38,72.4,72.34,72.35,57200.0,52.2035,52.2179,52.1746,52.1819,57200.0
2013-11-19 10:15:00,72.35,72.42,72.32,72.33,116700.0,52.1819,52.2323,52.1602,52.1674,116700.0
2013-11-19 10:20:00,72.33,72.37,72.3,72.32,94000.0,52.1674,52.1963,52.1458,52.1602,94000.0
2013-11-19 10:25:00,72.32,72.33,72.23,72.25,90900.0,52.1602,52.1674,52.0953,52.1097,90900.0
2013-11-19 10:30:00,72.25,72.25,72.2,72.2,130200.0,52.1097,52.1097,52.0737,52.0737,130200.0
2013-11-19 10:35:00,72.2,72.29,72.17,72.17,113100.0,52.0737,52.1386,52.052,52.052,113100.0
2013-11-19 10:40:00,72.17,72.25,72.17,72.17,155100.0,52.052,52.1097,52.052,52.052,155100.0
2013-11-19 10:45:00,72.17,72.21,72.14,72.19,147100.0,52.052,52.0809,52.0304,52.0665,147100.0
2013-11-19 10:50:00,72.19,72.21,72.15,72.16,94700.0,52.0665,52.0809,52.0376,52.0448,94700.0
2013-11-19 10:55:00,72.16,72.17,72.05,72.07,129400.0,52.0448,52.052,51.9655,51.9799,129400.0
2013-11-19 11:00:00,72.07,72.1,72.02,72.03,81600.0,51.9799,52.0015,51.9438,51.9511,81600.0
2013-11-19 11:05:00,72.03,72.08,72.03,72.03,53100.0,51.9511,51.9871,51.9511,51.9511,53100.0
2013-11-19 11:10:00,72.03,72.04,72.0,72.01,85600.0,51.9511,51.9583,51.9294,51.9366,85600.0
2013-11-19 11:15:00,72.01,72.04,72.0,72.04,53500.0,51.9366,51.9583,51.9294,51.9583,53500.0
2013-11-19 11:20:00,72.04,72.04,72.0,72.0,83200.0,51.9583,51.9583,51.9294,51.9294,83200.0
2013-11-19 11:25:00,72.0,72.05,71.94,72.05,91100.0,51.9294,51.9655,51.8861,51.9655,91100.0
2013-11-19 11:30:00,72.05,72.05,72.0,72.0,38000.0,51.9655,51.9655,51.9294,51.9294,38000.0
2013-11-19 11:35:00,72.01,72.01,71.92,71.93,63100.0,51.9366,51.9366,51.8717,51.8789,63100.0
2013-11-19 11:40:00,71.93,71.93,71.83,71.86,126100.0,51.8789,51.8789,51.8068,51.8284,126100.0
2013-11-19 11:45:00,71.87,71.98,71.87,71.93,107000.0,51.8357,51.915,51.8357,51.8789,107000.0
2013-11-19 11:50:00,71.94,71.98,71.89,71.98,130600.0,51.8861,51.915,51.8501,51.915,130600.0
2013-11-19 11:55:00,71.97,71.98,71.97,71.98,40400.0,51.9078,51.915,51.9078,51.915,40400.0
2013-11-19 12:00:00,71.97,71.98,71.76,71.8,194000.0,51.9078,51.915,51.7563,51.7852,194000.0
2013-11-19 12:05:00,71.79,71.99,71.79,71.95,83200.0,51.778,51.9222,51.778,51.8934,83200.0
2013-11-19 12:10:00,71.95,71.95,71.91,71.92,131200.0,51.8934,51.8934,51.8645,51.8717,131200.0
2013-11-19 12:15:00,71.92,71.95,71.91,71.94,128600.0,51.8717,51.8934,51.8645,51.8861,128600.0
2013-11-19 12:20:00,71.94,72.0,71.91,72.0,87700.0,51.8861,51.9294,51.8645,51.9294,87700.0
2013-11-19 12:25:00,71.99,72.0,71.93,71.98,63900.0,51.9222,51.9294,51.8789,51.915,63900.0
2013-11-19 12:30:00,71.98,72.05,71.98,72.05,70900.0,51.915,51.9655,51.915,51.9655,70900.0
2013-11-19 12:35:00,72.05,72.1,72.04,72.08,126000.0,51.9655,52.0015,51.9583,51.9871,126000.0
2013-11-19 12:40:00,72.08,72.09,72.06,72.07,59500.0,51.9871,51.9943,51.9727,51.9799,59500.0
2013-11-19 12:45:00,72.07,72.09,72.05,72.07,36100.0,51.9799,51.9943,51.9655,51.9799,36100.0
2013-11-19 12:50:00,72.07,72.08,72.01,72.03,42100.0,51.9799,51.9871,51.9366,51.9511,42100.0
2013-11-19 12:55:00,72.03,72.03,71.9,71.92,61100.0,51.9511,51.9511,51.8573,51.8717,61100.0
2013-11-19 13:00:00,71.92,71.95,71.91,71.95,58500.0,51.8717,51.8934,51.8645,51.8934,58500.0
2013-11-19 13:05:00,71.97,71.98,71.93,71.94,112200.0,51.9078,51.915,51.8789,51.8861,112200.0
2013-11-19 13:10:00,71.93,71.94,71.84,71.84,75600.0,51.8789,51.8861,51.814,51.814,75600.0
2013-11-19 13:15:00,71.84,71.88,71.83,71.87,102500.0,51.814,51.8429,51.8068,51.8357,102500.0
2013-11-19 13:20:00,71.88,71.92,71.79,71.8,105500.0,51.8429,51.8717,51.778,51.7852,105500.0
2013-11-19 13:25:00,71.8,71.86,71.78,71.78,118900.0,51.7852,51.8284,51.7707,51.7707,118900.0
2013-11-19 13:30:00,71.78,71.84,71.73,71.81,60000.0,51.7707,51.814,51.7347,51.7924,60000.0
2013-11-19 13:35:00,71.81,71.87,71.79,71.84,60400.0,51.7924,51.8357,51.778,51.814,60400.0
2013-11-19 13:40:00,71.84,71.91,71.84,71.91,101900.0,51.814,51.8645,51.814,51.8645,101900.0
2013-11-19 13:45:00,71.9,71.94,71.88,71.89,108700.0,51.8573,51.8861,51.8429,51.8501,108700.0
2013-11-19 13:50:00,71.88,71.89,71.76,71.83,106300.0,51.8429,51.8501,51.7563,51.8068,106300.0
2013-11-19 13:55:00,71.83,71.85,71.76,71.79,67300.0,51.8068,51.8212,51.7563,51.778,67300.0
2013-11-19 14:00:00,71.79,71.88,71.78,71.81,100100.0,51.778,51.8429,51.7707,51.7924,100100.0
2013-11-19 14:05:00,71.82,71.91,71.81,71.86,119200.0,51.7996,51.8645,51.7924,51.8284,119200.0
2013-11-19 14:10:00,71.86,71.9,71.84,71.89,66600.0,51.8284,51.8573,51.814,51.8501,66600.0
2013-11-19 14:15:00,71.89,71.98,71.88,71.98,88600.0,51.8501,51.915,51.8429,51.915,88600.0
2013-11-19 14:20:00,71.98,71.99,71.89,71.92,100100.0,51.915,51.9222,51.8501,51.8717,100100.0
2013-11-19 14:25:00,71.92,71.94,71.9,71.93,59000.0,51.8717,51.8861,51.8573,51.8789,59000.0
2013-11-19 14:30:00,71.94,71.99,71.94,71.98,97900.0,51.8861,51.9222,51.8861,51.915,97900.0
2013-11-19 14:35:00,71.99,72.09,71.98,72.07,141300.0,51.9222,51.9943,51.915,51.9799,141300.0
2013-11-19 14:40:00,72.06,72.06,72.02,72.03,93900.0,51.9727,51.9727,51.9438,51.9511,93900.0
2013-11-19 14:45:00,72.03,72.05,72.01,72.01,110100.0,51.9511,51.9655,51.9366,51.9366,110100.0
2013-11-19 14:50:00,72.03,72.03,71.99,72.0,54000.0,51.9511,51.9511,51.9222,51.9294,54000.0
2013-11-19 14:55:00,72.0,72.03,71.98,72.02,86700.0,51.9294,51.9511,51.915,51.9438,86700.0
2013-11-19 15:00:00,72.02,72.13,72.01,72.11,107700.0,51.9438,52.0232,51.9366,52.0088,107700.0
2013-11-19 15:05:00,72.11,72.22,72.1,72.22,112800.0,52.0088,52.0881,52.0015,52.0881,112800.0
2013-11-19 15:10:00,72.22,72.22,72.17,72.2,110600.0,52.0881,52.0881,52.052,52.0737,110600.0
2013-11-19 15:15:00,72.2,72.25,72.2,72.23,93800.0,52.0737,52.1097,52.0737,52.0953,93800.0
2013-11-19 15:20:00,72.23,72.23,72.19,72.2,137600.0,52.0953,52.0953,52.0665,52.0737,137600.0
2013-11-19 15:25:00,72.2,72.2,72.13,72.13,82700.0,52.0737,52.0737,52.0232,52.0232,82700.0
2013-11-19 15:30:00,72.13,72.14,72.04,72.05,111500.0,52.0232,52.0304,51.9583,51.9655,111500.0
2013-11-19 15:35:00,72.04,72.05,71.97,71.98,172400.0,51.9583,51.9655,51.9078,51.915,172400.0
2013-11-19 15:40:00,71.98,72.01,71.96,71.99,111200.0,51.915,51.9366,51.9006,51.9222,111200.0
2013-11-19 15:45:00,71.99,71.99,71.87,71.91,443100.0,51.9222,51.9222,51.8357,51.8645,443100.0
2013-11-19 15:50:00,71.91,71.93,71.81,71.82,309900.0,51.8645,51.8789,51.7924,51.7996,309900.0
2013-11-19 15:55:00,71.82,71.9,71.76,71.84,533200.0,51.7996,51.8573,51.7563,51.814,533200.0
2013-11-20 09:30:00,71.94,72.4,71.89,72.38,357000.0,51.8861,52.2179,51.8501,52.2035,357000.0
2013-11-20 09:35:00,72.38,72.38,71.97,71.98,213900.0,52.2035,52.2035,51.9078,51.915,213900.0
2013-11-20 09:40:00,71.97,72.11,71.87,72.05,170400.0,51.9078,52.0088,51.8357,51.9655,170400.0
2013-11-20 09:45:00,72.05,72.29,72.03,72.1,593100.0,51.9655,52.1386,51.9511,52.0015,593100.0
2013-11-20 09:50:00,72.09,72.16,71.75,71.82,452300.0,51.9943,52.0448,51.7491,51.7996,452300.0
2013-11-20 09:55:00,71.82,71.83,71.62,71.67,313200.0,51.7996,51.8068,51.6553,51.6914,313200.0
2013-11-20 10:00:00,71.67,71.67,71.33,71.45,401000.0,51.6914,51.6914,51.4462,51.5327,401000.0
2013-11-20 10:05:00,71.45,71.59,71.42,71.57,228000.0,51.5327,51.6337,51.5111,51.6193,228000.0
2013-11-20 10:10:00,71.58,71.83,71.56,71.79,225000.0,51.6265,51.8068,51.6121,51.778,225000.0
2013-11-20 10:15:00,71.78,71.92,71.75,71.9,180400.0,51.7707,51.8717,51.7491,51.8573,180400.0
2013-11-20 10:20:00,71.9,72.14,71.89,71.91,272900.0,51.8573,52.0304,51.8501,51.8645,272900.0
2013-11-20 10:25:00,71.91,71.95,71.88,71.89,138900.0,51.8645,51.8934,51.8429,51.8501,138900.0
2013-11-20 10:30:00,71.89,71.93,71.81,71.85,105500.0,51.8501,51.8789,51.7924,51.8212,105500.0
2013-11-20 10:35:00,71.84,71.84,71.67,71.69,283100.0,51.814,51.814,51.6914,51.7058,283100.0
2013-11-20 10:40:00,71.68,71.71,71.55,71.61,106400.0,51.6986,51.7203,51.6049,51.6481,106400.0
2013-11-20 10:45:00,71.61,71.8,71.57,71.8,148400.0,51.6481,51.7852,51.6193,51.7852,148400.0
2013-11-20 10:50:00,71.81,71.9,71.69,71.76,186700.0,51.7924,51.8573,51.7058,51.7563,186700.0
2013-11-20 10:55:00,71.74,71.87,71.74,71.83,94000.0,51.7419,51.8357,51.7419,51.8068,94000.0
2013-11-20 11:00:00,71.82,71.82,71.55,71.72,146900.0,51.7996,51.7996,51.6049,51.7275,146900.0
2013-11-20 11:05:00,71.73,71.89,71.72,71.86,63000.0,51.7347,51.8501,51.7275,51.8284,63000.0
2013-11-20 11:10:00,71.86,71.86,71.69,71.74,82700.0,51.8284,51.8284,51.7058,51.7419,82700.0
2013-11-20 11:15:00,71.73,71.79,70.91,71.5,1056900.0,51.7347,51.778,51.1433,51.5688,1056900.0
2013-11-20 11:20:00,71.51,71.8,71.51,71.8,183400.0,51.576,51.7852,51.576,51.7852,183400.0
2013-11-20 11:25:00,71.8,71.88,71.75,71.8,161300.0,51.7852,51.8429,51.7491,51.7852,161300.0
2013-11-20 11:30:00,71.81,71.89,71.76,71.88,80700.0,51.7924,51.8501,51.7563,51.8429,80700.0
2013-11-20 11:35:00,71.87,71.91,71.81,71.81,41600.0,51.8357,51.8645,51.7924,51.7924,41600.0
2013-11-20 11:40:00,71.81,71.83,71.78,71.82,41300.0,51.7924,51.8068,51.7707,51.7996,41300.0
2013-11-20 11:45:00,71.83,71.87,71.83,71.85,36200.0,51.8068,51.8357,51.8068,51.8212,36200.0
2013-11-20 11:50:00,71.84,71.97,71.81,71.94,61600.0,51.814,51.9078,51.7924,51.8861,61600.0
2013-11-20 11:55:00,71.94,71.99,71.82,71.82,93100.0,51.8861,51.9222,51.7996,51.7996,93100.0
2013-11-20 12:00:00,71.82,71.94,71.81,71.89,30800.0,51.7996,51.8861,51.7924,51.8501,30800.0
2013-11-20 12:05:00,71.89,71.98,71.89,71.98,23700.0,51.8501,51.915,51.8501,51.915,23700.0
2013-11-20 12:10:00,71.98,71.98,71.86,71.89,54300.0,51.915,51.915,51.8284,51.8501,54300.0
2013-11-20 12:15:00,71.9,71.9,71.84,71.84,29400.0,51.8573,51.8573,51.814,51.814,29400.0
2013-11-20 12:20:00,71.84,71.87,71.81,71.81,36100.0,51.814,51.8357,51.7924,51.7924,36100.0
2013-11-20 12:25:00,71.81,71.81,71.74,71.74,90600.0,51.7924,51.7924,51.7419,51.7419,90600.0
2013-11-20 12:30:00,71.75,71.78,71.7,71.76,165500.0,51.7491,51.7707,51.713,51.7563,165500.0
2013-11-20 12:35:00,71.75,71.79,71.69,71.7,110100.0,51.7491,51.778,51.7058,51.713,110100.0
2013-11-20 12:40:00,71.7,71.7,71.62,71.63,108100.0,51.713,51.713,51.6553,51.6626,108100.0
2013-11-20 12:45:00,71.62,71.64,71.57,71.63,120000.0,51.6553,51.6698,51.6193,51.6626,120000.0
2013-11-20 12:50:00,71.64,71.65,71.52,71.53,94200.0,51.6698,51.677,51.5832,51.5904,94200.0
2013-11-20 12:55:00,71.53,71.62,71.44,71.62,138900.0,51.5904,51.6553,51.5255,51.6553,138900.0
2013-11-20 13:00:00,71.61,71.64,71.55,71.55,90400.0,51.6481,51.6698,51.6049,51.6049,90400.0
2013-11-20 13:05:00,71.56,71.6,71.55,71.59,39200.0,51.6121,51.6409,51.6049,51.6337,39200.0
2013-11-20 13:10:00,71.59,71.67,71.59,71.67,102800.0,51.6337,51.6914,51.6337,51.6914,102800.0
2013-11-20 13:15:00,71.68,71.68,71.48,71.53,138900.0,51.6986,51.6986,51.5544,51.5904,138900.0
2013-11-20 13:20:00,71.53,71.58,71.5,71.55,99700.0,51.5904,51.6265,51.5688,51.6049,99700.0
2013-11-20 13:25:00,71.54,71.7,71.54,71.7,58400.0,51.5976,51.713,51.5976,51.713,58400.0
2013-11-20 13:30:00,71.7,71.71,71.66,71.67,137400.0,51.713,51.7203,51.6842,51.6914,137400.0
2013-11-20 13:35:00,71.66,71.67,71.63,71.65,109900.0,51.6842,51.6914,51.6626,51.677,109900.0
2013-11-20 13:40:00,71.64,71.77,71.64,71.73,170100.0,51.6698,51.7635,51.6698,51.7347,170100.0
2013-11-20 13:45:00,71.74,71.88,71.74,71.86,99100.0,51.7419,51.8429,51.7419,51.8284,99100.0
2013-11-20 13:50:00,71.86,71.91,71.85,71.91,46700.0,51.8284,51.8645,51.8212,51.8645,46700.0
2013-11-20 13:55:00,71.9,71.9,71.82,71.84,53900.0,51.8573,51.8573,51.7996,51.814,53900.0
2013-11-20 14:00:00,71.83,71.87,71.67,71.82,193600.0,51.8068,51.8357,51.6914,51.7996,193600.0
2013-11-20 14:05:00,71.8,71.87,71.72,71.73,135000.0,51.7852,51.8357,51.7275,51.7347,135000.0
2013-11-20 14:10:00,71.72,71.73,71.5,71.65,167200.0,51.7275,51.7347,51.5688,51.677,167200.0
2013-11-20 14:15:00,71.64,71.81,71.6,71.78,73900.0,51.6698,51.7924,51.6409,51.7707,73900.0
2013-11-20 14:20:00,71.78,71.81,71.72,71.8,51900.0,51.7707,51.7924,51.7275,51.7852,51900.0
2013-11-20 14:25:00,71.81,71.82,71.74,71.75,119200.0,51.7924,51.7996,51.7419,51.7491,119200.0
2013-11-20 14:30:00,71.76,71.76,71.71,71.71,105600.0,51.7563,51.7563,51.7203,51.7203,105600.0
2013-11-20 14:35:00,71.71,71.73,71.58,71.6,107800.0,51.7203,51.7347,51.6265,51.6409,107800.0
2013-11-20 14:40:00,71.61,71.62,71.56,71.59,66300.0,51.6481,51.6553,51.6121,51.6337,66300.0
2013-11-20 14:45:00,71.61,71.67,71.59,71.65,123800.0,51.6481,51.6914,51.6337,51.677,123800.0
2013-11-20 14:50:00,71.65,71.66,71.56,71.59,84700.0,51.677,51.6842,51.6121,51.6337,84700.0
2013-11-20 14:55:00,71.59,71.59,71.52,71.54,206700.0,51.6337,51.6337,51.5832,51.5976,206700.0
2013-11-20 15:00:00,71.55,71.56,71.31,71.31,231700.0,51.6049,51.6121,51.4318,51.4318,231700.0
2013-11-20 15:05:00,71.3,71.31,71.06,71.07,320800.0,51.4246,51.4318,51.2515,51.2587,320800.0
2013-11-20 15:10:00,71.07,71.21,71.03,71.16,278200.0,51.2587,51.3596,51.2298,51.3236,278200.0
2013-11-20 15:15:00,71.16,71.26,71.16,71.17,126500.0,51.3236,51.3957,51.3236,51.3308,126500.0
2013-11-20 15:20:00,71.17,71.19,71.09,71.13,242200.0,51.3308,51.3452,51.2731,51.3019,242200.0
2013-11-20 15:25:00,71.13,71.18,71.12,71.15,178600.0,51.3019,51.338,51.2947,51.3164,178600.0
2013-11-20 15:30:00,71.15,71.18,71.13,71.14,141700.0,51.3164,51.338,51.3019,51.3092,141700.0
2013-11-20 15:35:00,71.15,71.15,71.03,71.03,300400.0,51.3164,51.3164,51.2298,51.2298,300400.0
2013-11-20 15:40:00,71.03,71.25,71.03,71.22,298900.0,51.2298,51.3885,51.2298,51.3669,298900.0
2013-11-20 15:45:00,71.21,71.3,71.19,71.28,272500.0,51.3596,51.4246,51.3452,51.4101,272500.0
2013-11-20 15:50:00,71.29,71.3,71.21,71.22,587000.0,51.4173,51.4246,51.3596,51.3669,587000.0
2013-11-20 15:55:00,71.21,71.23,71.02,71.03,1042600.0,51.3596,51.3741,51.2226,51.2298,1042600.0
2013-11-21 09:30:00,70.4,70.95,70.4,70.93,1110100.0,50.7754,51.1721,50.7754,51.1577,1110100.0
2013-11-21 09:35:00,70.94,70.99,70.81,70.94,272600.0,51.1649,51.201,51.0711,51.1649,272600.0
2013-11-21 09:40:00,70.93,71.07,70.83,71.04,275500.0,51.1577,51.2587,51.0856,51.237,275500.0
2013-11-21 09:45:00,71.04,71.1,70.94,70.98,204400.0,51.237,51.2803,51.1649,51.1938,204400.0
2013-11-21 09:50:00,70.98,71.01,70.88,71.0,492700.0,51.1938,51.2154,51.1216,51.2082,492700.0
2013-11-21 09:55:00,71.0,71.21,70.99,71.14,355500.0,51.2082,51.3596,51.201,51.3092,355500.0
2013-11-21 10:00:00,71.13,71.14,70.99,71.07,171000.0,51.3019,51.3092,51.201,51.2587,171000.0
2013-11-21 10:05:00,71.08,71.13,71.05,71.06,122900.0,51.2659,51.3019,51.2442,51.2515,122900.0
2013-11-21 10:10:00,71.05,71.21,71.05,71.19,147600.0,51.2442,51.3596,51.2442,51.3452,147600.0
2013-11-21 10:15:00,71.19,71.2,71.11,71.14,189600.0,51.3452,51.3524,51.2875,51.3092,189600.0
2013-11-21 10:20:00,71.14,71.21,71.11,71.11,250600.0,51.3092,51.3596,51.2875,51.2875,250600.0
2013-11-21 10:25:00,71.11,71.16,71.06,71.06,99600.0,51.2875,51.3236,51.2515,51.2515,99600.0
2013-11-21 10:30:00,71.06,71.14,71.05,71.1,134300.0,51.2515,51.3092,51.2442,51.2803,134300.0
2013-11-21 10:35:00,71.11,71.13,70.98,71.01,250500.0,51.2875,51.3019,51.1938,51.2154,250500.0
2013-11-21 10:40:00,71.01,71.11,71.0,71.09,217200.0,51.2154,51.2875,51.2082,51.2731,217200.0
2013-11-21 10:45:00,71.09,71.1,70.96,70.96,258500.0,51.2731,51.2803,51.1793,51.1793,258500.0
2013-11-21 10:50:00,70.96,71.0,70.93,70.98,111000.0,51.1793,51.2082,51.1577,51.1938,111000.0
2013-11-21 10:55:00,70.98,71.0,70.96,70.96,127500.0,51.1938,51.2082,51.1793,51.1793,127500.0
2013-11-21 11:00:00,70.97,71.01,70.96,70.99,63500.0,51.1865,51.2154,51.1793,51.201,63500.0
2013-11-21 11:05:00,71.0,71.0,70.96,70.96,60300.0,51.2082,51.2082,51.1793,51.1793,60300.0
2013-11-21 11:10:00,70.96,71.0,70.96,70.99,77400.0,51.1793,51.2082,51.1793,51.201,77400.0
2013-11-21 11:15:00,70.99,71.05,70.98,71.0,148600.0,51.201,51.2442,51.1938,51.2082,148600.0
2013-11-21 11:20:00,70.99,71.01,70.97,70.98,80300.0,51.201,51.2154,51.1865,51.1938,80300.0
2013-11-21 11:25:00,70.98,71.06,70.98,71.05,76500.0,51.1938,51.2515,51.1938,51.2442,76500.0
2013-11-21 11:30:00,71.06,71.06,70.96,70.98,107300.0,51.2515,51.2515,51.1793,51.1938,107300.0
2013-11-21 11:35:00,70.98,70.99,70.96,70.97,48900.0,51.1938,51.201,51.1793,51.1865,48900.0
2013-11-21 11:40:00,70.98,71.0,70.93,70.98,74000.0,51.1938,51.2082,51.1577,51.1938,74000.0
2013-11-21 11:45:00,70.98,70.99,70.96,70.98,51400.0,51.1938,51.201,51.1793,51.1938,51400.0
2013-11-21 11:50:00,70.98,70.98,70.93,70.96,55200.0,51.1938,51.1938,51.1577,51.1793,55200.0
2013-11-21 11:55:00,70.96,71.0,70.95,70.98,38800.0,51.1793,51.2082,51.1721,51.1938,38800.0
2013-11-21 12:00:00,70.99,71.0,70.94,70.96,59700.0,51.201,51.2082,51.1649,51.1793,59700.0
2013-11-21 12:05:00,70.95,70.99,70.93,70.95,71200.0,51.1721,51.201,51.1577,51.1721,71200.0
2013-11-21 12:10:00,70.95,70.97,70.92,70.95,62300.0,51.1721,51.1865,51.1505,51.1721,62300.0
2013-11-21 12:15:00,70.96,70.96,70.93,70.94,53400.0,51.1793,51.1793,51.1577,51.1649,53400.0
2013-11-21 12:20:00,70.94,70.96,70.93,70.94,43400.0,51.1649,51.1793,51.1577,51.1649,43400.0
2013-11-21 12:25:00,70.95,70.99,70.94,70.99,58000.0,51.1721,51.201,51.1649,51.201,58000.0
2013-11-21 12:30:00,70.99,70.99,70.96,70.97,37200.0,51.201,51.201,51.1793,51.1865,37200.0
2013-11-21 12:35:00,70.98,70.98,70.95,70.95,47000.0,51.1938,51.1938,51.1721,51.1721,47000.0
2013-11-21 12:40:00,70.95,71.0,70.95,70.98,61300.0,51.1721,51.2082,51.1721,51.1938,61300.0
2013-11-21 12:45:00,70.99,70.99,70.95,70.96,52000.0,51.201,51.201,51.1721,51.1793,52000.0
2013-11-21 12:50:00,70.95,70.98,70.95,70.97,33500.0,51.1721,51.1938,51.1721,51.1865,33500.0
2013-11-21 12:55:00,70.97,70.97,70.93,70.93,75100.0,51.1865,51.1865,51.1577,51.1577,75100.0
2013-11-21 13:00:00,70.93,70.96,70.93,70.95,54800.0,51.1577,51.1793,51.1577,51.1721,54800.0
2013-11-21 13:05:00,70.95,70.96,70.94,70.95,35800.0,51.1721,51.1793,51.1649,51.1721,35800.0
2013-11-21 13:10:00,70.95,70.98,70.94,70.97,152800.0,51.1721,51.1938,51.1649,51.1865,152800.0
2013-11-21 13:15:00,70.96,70.98,70.94,70.98,94900.0,51.1793,51.1938,51.1649,51.1938,94900.0
2013-11-21 13:20:00,70.98,71.02,70.94,70.98,126100.0,51.1938,51.2226,51.1649,51.1938,126100.0
2013-11-21 13:25:00,70.98,70.98,70.96,70.97,57600.0,51.1938,51.1938,51.1793,51.1865,57600.0
2013-11-21 13:30:00,70.98,70.99,70.96,70.98,58400.0,51.1938,51.201,51.1793,51.1938,58400.0
2013-11-21 13:35:00,70.98,70.99,70.96,70.96,80600.0,51.1938,51.201,51.1793,51.1793,80600.0
2013-11-21 13:40:00,70.97,71.04,70.96,71.01,119700.0,51.1865,51.237,51.1793,51.2154,119700.0
2013-11-21 13:45:00,71.02,71.07,71.0,71.07,149100.0,51.2226,51.2587,51.2082,51.2587,149100.0
2013-11-21 13:50:00,71.07,71.07,71.05,71.06,95000.0,51.2587,51.2587,51.2442,51.2515,95000.0
2013-11-21 13:55:00,71.06,71.07,71.04,71.06,123900.0,51.2515,51.2587,51.237,51.2515,123900.0
2013-11-21 14:00:00,71.06,71.12,71.06,71.07,154400.0,51.2515,51.2947,51.2515,51.2587,154400.0
2013-11-21 14:05:00,71.07,71.1,71.05,71.06,76300.0,51.2587,51.2803,51.2442,51.2515,76300.0
2013-11-21 14:10:00,71.06,71.07,71.04,71.05,105900.0,51.2515,51.2587,51.237,51.2442,105900.0
2013-11-21 14:15:00,71.06,71.17,71.04,71.16,151700.0,51.2515,51.3308,51.237,51.3236,151700.0
2013-11-21 14:20:00,71.17,71.35,71.16,71.34,136300.0,51.3308,51.4606,51.3236,51.4534,136300.0
2013-11-21 14:25:00,71.34,71.41,71.28,71.28,153900.0,51.4534,51.5039,51.4101,51.4101,153900.0
2013-11-21 14:30:00,71.28,71.33,71.26,71.31,77600.0,51.4101,51.4462,51.3957,51.4318,77600.0
2013-11-21 14:35:00,71.31,71.32,71.26,71.26,61000.0,51.4318,51.439,51.3957,51.3957,61000.0
2013-11-21 14:40:00,71.27,71.41,71.25,71.36,126600.0,51.4029,51.5039,51.3885,51.4678,126600.0
2013-11-21 14:45:00,71.36,71.43,71.36,71.36,140000.0,51.4678,51.5183,51.4678,51.4678,140000.0
2013-11-21 14:50:00,71.36,71.38,71.34,71.35,83900.0,51.4678,51.4822,51.4534,51.4606,83900.0
2013-11-21 14:55:00,71.34,71.35,71.32,71.33,79300.0,51.4534,51.4606,51.439,51.4462,79300.0
2013-11-21 15:00:00,71.33,71.45,71.32,71.44,209100.0,51.4462,51.5327,51.439,51.5255,209100.0
2013-11-21 15:05:00,71.45,71.68,71.45,71.66,302200.0,51.5327,51.6986,51.5327,51.6842,302200.0
2013-11-21 15:10:00,71.67,71.7,71.61,71.69,165900.0,51.6914,51.713,51.6481,51.7058,165900.0
2013-11-21 15:15:00,71.7,71.81,71.69,71.8,242900.0,51.713,51.7924,51.7058,51.7852,242900.0
2013-11-21 15:20:00,71.8,71.8,71.74,71.75,143400.0,51.7852,51.7852,51.7419,51.7491,143400.0
2013-11-21 15:25:00,71.75,71.75,71.63,71.66,131600.0,51.7491,51.7491,51.6626,51.6842,131600.0
2013-11-21 15:30:00,71.66,71.69,71.62,71.62,133500.0,51.6842,51.7058,51.6553,51.6553,133500.0
2013-11-21 15:35:00,71.62,71.66,71.58,71.61,199100.0,51.6553,51.6842,51.6265,51.6481,199100.0
2013-11-21 15:40:00,71.59,71.61,71.51,71.54,269300.0,51.6337,51.6481,51.576,51.5976,269300.0
2013-11-21 15:45:00,71.53,71.6,71.51,71.59,210100.0,51.5904,51.6409,51.576,51.6337,210100.0
2013-11-21 15:50:00,71.59,71.65,71.55,71.63,325400.0,51.6337,51.677,51.6049,51.6626,325400.0
2013-11-21 15:55:00,71.63,71.81,71.62,71.69,993600.0,51.6626,51.7924,51.6553,51.7058,993600.0
2013-11-22 09:30:00,71.91,72.13,71.87,72.11,528800.0,51.8645,52.0232,51.8357,52.0088,528800.0
2013-11-22 09:35:00,72.11,72.34,72.11,72.3,277400.0,52.0088,52.1746,52.0088,52.1458,277400.0
2013-11-22 09:40:00,72.32,72.42,72.14,72.22,422100.0,52.1602,52.2323,52.0304,52.0881,422100.0
2013-11-22 09:45:00,72.21,72.41,72.2,72.33,376100.0,52.0809,52.2251,52.0737,52.1674,376100.0
2013-11-22 09:50:00,72.34,72.4,72.25,72.35,158600.0,52.1746,52.2179,52.1097,52.1819,158600.0
2013-11-22 09:55:00,72.36,72.38,72.25,72.31,210000.0,52.1891,52.2035,52.1097,52.153,210000.0
2013-11-22 10:00:00,72.31,72.32,72.2,72.26,126500.0,52.153,52.1602,52.0737,52.1169,126500.0
2013-11-22 10:05:00,72.25,72.35,72.24,72.34,188700.0,52.1097,52.1819,52.1025,52.1746,188700.0
2013-11-22 10:10:00,72.34,72.43,72.29,72.36,271300.0,52.1746,52.2396,52.1386,52.1891,271300.0
2013-11-22 10:15:00,72.37,72.47,72.36,72.44,144400.0,52.1963,52.2684,52.1891,52.2468,144400.0
2013-11-22 10:20:00,72.44,72.53,72.43,72.47,287300.0,52.2468,52.3117,52.2396,52.2684,287300.0
2013-11-22 10:25:00,72.47,72.54,72.46,72.54,133800.0,52.2684,52.3189,52.2612,52.3189,133800.0
2013-11-22 10:30:00,72.53,72.58,72.49,72.57,156700.0,52.3117,52.3477,52.2828,52.3405,156700.0
2013-11-22 10:35:00,72.57,72.66,72.54,72.55,154700.0,52.3405,52.4054,52.3189,52.3261,154700.0
2013-11-22 10:40:00,72.55,72.6,72.55,72.59,122700.0,52.3261,52.3622,52.3261,52.355,122700.0
2013-11-22 10:45:00,72.59,72.6,72.56,72.56,72000.0,52.355,52.3622,52.3333,52.3333,72000.0
2013-11-22 10:50:00,72.56,72.57,72.5,72.51,144400.0,52.3333,52.3405,52.29,52.2973,144400.0
2013-11-22 10:55:00,72.5,72.54,72.43,72.43,141200.0,52.29,52.3189,52.2396,52.2396,141200.0
2013-11-22 11:00:00,72.43,72.47,72.38,72.42,105800.0,52.2396,52.2684,52.2035,52.2323,105800.0
2013-11-22 11:05:00,72.41,72.5,72.41,72.45,140300.0,52.2251,52.29,52.2251,52.254,140300.0
2013-11-22 11:10:00,72.45,72.5,72.43,72.48,105600.0,52.254,52.29,52.2396,52.2756,105600.0
2013-11-22 11:15:00,72.47,72.52,72.45,72.52,115400.0,52.2684,52.3045,52.254,52.3045,115400.0
2013-11-22 11:20:00,72.52,72.6,72.5,72.6,94600.0,52.3045,52.3622,52.29,52.3622,94600.0
2013-11-22 11:25:00,72.6,72.62,72.58,72.58,82500.0,52.3622,52.3766,52.3477,52.3477,82500.0
2013-11-22 11:30:00,72.58,72.67,72.57,72.62,179800.0,52.3477,52.4127,52.3405,52.3766,179800.0
2013-11-22 11:35:00,72.63,72.63,72.57,72.61,171200.0,52.3838,52.3838,52.3405,52.3694,171200.0
2013-11-22 11:40:00,72.61,72.7,72.6,72.69,111300.0,52.3694,52.4343,52.3622,52.4271,111300.0
2013-11-22 11:45:00,72.69,72.74,72.69,72.72,97900.0,52.4271,52.4631,52.4271,52.4487,97900.0
2013-11-22 11:50:00,72.72,72.73,72.65,72.66,129100.0,52.4487,52.4559,52.3982,52.4054,129100.0
2013-11-22 11:55:00,72.65,72.69,72.63,72.69,93200.0,52.3982,52.4271,52.3838,52.4271,93200.0
2013-11-22 12:00:00,72.69,72.72,72.66,72.69,101500.0,52.4271,52.4487,52.4054,52.4271,101500.0
2013-11-22 12:05:00,72.69,72.7,72.64,72.65,53900.0,52.4271,52.4343,52.391,52.3982,53900.0
2013-11-22 12:10:00,72.66,72.67,72.63,72.64,46800.0,52.4054,52.4127,52.3838,52.391,46800.0
2013-11-22 12:15:00,72.64,72.75,72.63,72.73,103100.0,52.391,52.4704,52.3838,52.4559,103100.0
2013-11-22 12:20:00,72.73,72.75,72.71,72.75,54700.0,52.4559,52.4704,52.4415,52.4704,54700.0
2013-11-22 12:25:00,72.75,72.75,72.67,72.7,68500.0,52.4704,52.4704,52.4127,52.4343,68500.0
2013-11-22 12:30:00,72.7,72.75,72.69,72.74,74000.0,52.4343,52.4704,52.4271,52.4631,74000.0
2013-11-22 12:35:00,72.74,72.75,72.72,72.74,80300.0,52.4631,52.4704,52.4487,52.4631,80300.0
2013-11-22 12:40:00,72.74,72.75,72.73,72.74,76800.0,52.4631,52.4704,52.4559,52.4631,76800.0
2013-11-22 12:45:00,72.75,72.85,72.75,72.84,206400.0,52.4704,52.5425,52.4704,52.5353,206400.0
2013-11-22 12:50:00,72.84,72.85,72.8,72.85,49600.0,52.5353,52.5425,52.5064,52.5425,49600.0
2013-11-22 12:55:00,72.85,72.86,72.82,72.84,82100.0,52.5425,52.5497,52.5208,52.5353,82100.0
2013-11-22 13:00:00,72.84,72.86,72.82,72.85,52700.0,52.5353,52.5497,52.5208,52.5425,52700.0
2013-11-22 13:05:00,72.84,72.88,72.83,72.88,62300.0,52.5353,52.5641,52.5281,52.5641,62300.0
2013-11-22 13:10:00,72.87,72.91,72.87,72.91,133800.0,52.5569,52.5858,52.5569,52.5858,133800.0
2013-11-22 13:15:00,72.91,72.95,72.88,72.94,129800.0,52.5858,52.6146,52.5641,52.6074,129800.0
2013-11-22 13:20:00,72.94,72.97,72.93,72.94,279800.0,52.6074,52.629,52.6002,52.6074,279800.0
2013-11-22 13:25:00,72.94,72.95,72.91,72.94,110400.0,52.6074,52.6146,52.5858,52.6074,110400.0
2013-11-22 13:30:00,72.94,72.97,72.94,72.94,88200.0,52.6074,52.629,52.6074,52.6074,88200.0
2013-11-22 13:35:00,72.94,72.97,72.94,72.95,73100.0,52.6074,52.629,52.6074,52.6146,73100.0
2013-11-22 13:40:00,72.95,72.95,72.86,72.91,89900.0,52.6146,52.6146,52.5497,52.5858,89900.0
2013-11-22 13:45:00,72.9,72.95,72.9,72.93,79300.0,52.5785,52.6146,52.5785,52.6002,79300.0
2013-11-22 13:50:00,72.94,72.96,72.91,72.93,78800.0,52.6074,52.6218,52.5858,52.6002,78800.0
2013-11-22 13:55:00,72.94,72.94,72.92,72.93,42900.0,52.6074,52.6074,52.593,52.6002,42900.0
2013-11-22 14:00:00,72.93,73.02,72.93,72.97,284500.0,52.6002,52.6651,52.6002,52.629,284500.0
2013-11-22 14:05:00,72.96,72.98,72.93,72.98,95300.0,52.6218,52.6362,52.6002,52.6362,95300.0
2013-11-22 14:10:00,72.98,73.03,72.97,73.0,199800.0,52.6362,52.6723,52.629,52.6507,199800.0
2013-11-22 14:15:00,73.0,73.01,72.96,72.97,84100.0,52.6507,52.6579,52.6218,52.629,84100.0
2013-11-22 14:20:00,72.97,72.99,72.96,72.96,68700.0,52.629,52.6434,52.6218,52.6218,68700.0
2013-11-22 14:25:00,72.96,73.0,72.96,72.98,87500.0,52.6218,52.6507,52.6218,52.6362,87500.0
2013-11-22 14:30:00,72.99,73.02,72.98,73.01,152100.0,52.6434,52.6651,52.6362,52.6579,152100.0
2013-11-22 14:35:00,73.01,73.05,72.99,73.04,89700.0,52.6579,52.6867,52.6434,52.6795,89700.0
2013-11-22 14:40:00,73.04,73.04,73.03,73.03,46200.0,52.6795,52.6795,52.6723,52.6723,46200.0
2013-11-22 14:45:00,73.03,73.06,73.03,73.05,87900.0,52.6723,52.6939,52.6723,52.6867,87900.0
2013-11-22 14:50:00,73.05,73.09,73.05,73.07,103900.0,52.6867,52.7156,52.6867,52.7011,103900.0
2013-11-22 14:55:00,73.07,73.09,73.05,73.06,121200.0,52.7011,52.7156,52.6867,52.6939,121200.0
2013-11-22 15:00:00,73.06,73.08,73.04,73.08,190000.0,52.6939,52.7084,52.6795,52.7084,190000.0
2013-11-22 15:05:00,73.08,73.09,73.05,73.07,95200.0,52.7084,52.7156,52.6867,52.7011,95200.0
2013-11-22 15:10:00,73.07,73.08,73.04,73.06,69300.0,52.7011,52.7084,52.6795,52.6939,69300.0
2013-11-22 15:15:00,73.05,73.09,73.05,73.08,105000.0,52.6867,52.7156,52.6867,52.7084,105000.0
2013-11-22 15:20:00,73.07,73.09,73.04,73.04,114500.0,52.7011,52.7156,52.6795,52.6795,114500.0
2013-11-22 15:25:00,73.04,73.05,73.0,73.0,104900.0,52.6795,52.6867,52.6507,52.6507,104900.0
2013-11-22 15:30:00,73.0,73.01,72.98,72.98,72300.0,52.6507,52.6579,52.6362,52.6362,72300.0
2013-11-22 15:35:00,72.99,73.0,72.97,72.98,134600.0,52.6434,52.6507,52.629,52.6362,134600.0
2013-11-22 15:40:00,72.98,72.99,72.93,72.93,132700.0,52.6362,52.6434,52.6002,52.6002,132700.0
2013-11-22 15:45:00,72.93,72.98,72.92,72.96,255500.0,52.6002,52.6362,52.593,52.6218,255500.0
2013-11-22 15:50:00,72.97,73.0,72.97,72.98,293900.0,52.629,52.6507,52.629,52.6362,293900.0
2013-11-22 15:55:00,72.98,72.98,72.92,72.95,539100.0,52.6362,52.6362,52.593,52.6146,539100.0
2013-11-25 09:30:00,71.09,71.83,71.03,71.8,1196500.0,51.2731,51.8068,51.2298,51.7852,1196500.0
2013-11-25 09:35:00,71.8,71.87,71.63,71.7,659500.0,51.7852,51.8357,51.6626,51.713,659500.0
2013-11-25 09:40:00,71.71,71.75,71.4,71.5,544100.0,51.7203,51.7491,51.4967,51.5688,544100.0
2013-11-25 09:45:00,71.5,71.55,71.21,71.24,361800.0,51.5688,51.6049,51.3596,51.3813,361800.0
2013-11-25 09:50:00,71.24,71.28,71.22,71.25,353900.0,51.3813,51.4101,51.3669,51.3885,353900.0
2013-11-25 09:55:00,71.25,71.28,71.05,71.1,567000.0,51.3885,51.4101,51.2442,51.2803,567000.0
2013-11-25 10:00:00,71.11,71.15,70.97,71.02,453400.0,51.2875,51.3164,51.1865,51.2226,453400.0
2013-11-25 10:05:00,71.03,71.16,70.99,71.09,287800.0,51.2298,51.3236,51.201,51.2731,287800.0
2013-11-25 10:10:00,71.09,71.15,71.03,71.14,163400.0,51.2731,51.3164,51.2298,51.3092,163400.0
2013-11-25 10:15:00,71.14,71.2,71.07,71.09,407400.0,51.3092,51.3524,51.2587,51.2731,407400.0
2013-11-25 10:20:00,71.09,71.14,71.08,71.09,110900.0,51.2731,51.3092,51.2659,51.2731,110900.0
2013-11-25 10:25:00,71.09,71.1,70.96,70.97,224900.0,51.2731,51.2803,51.1793,51.1865,224900.0
2013-11-25 10:30:00,70.97,71.16,70.97,71.15,661100.0,51.1865,51.3236,51.1865,51.3164,661100.0
2013-11-25 10:35:00,71.15,71.37,71.09,71.29,396500.0,51.3164,51.475,51.2731,51.4173,396500.0
2013-11-25 10:40:00,71.26,71.31,71.16,71.29,221600.0,51.3957,51.4318,51.3236,51.4173,221600.0
2013-11-25 10:45:00,71.29,71.39,71.23,71.39,234800.0,51.4173,51.4895,51.3741,51.4895,234800.0
2013-11-25 10:50:00,71.4,71.66,71.4,71.54,281800.0,51.4967,51.6842,51.4967,51.5976,281800.0
2013-11-25 10:55:00,71.53,71.65,71.53,71.59,136900.0,51.5904,51.677,51.5904,51.6337,136900.0
2013-11-25 11:00:00,71.59,71.66,71.56,71.64,146800.0,51.6337,51.6842,51.6121,51.6698,146800.0
2013-11-25 11:05:00,71.64,71.7,71.59,71.62,167900.0,51.6698,51.713,51.6337,51.6553,167900.0
2013-11-25 11:10:00,71.62,71.65,71.62,71.64,117600.0,51.6553,51.677,51.6553,51.6698,117600.0
2013-11-25 11:15:00,71.64,71.85,71.63,71.82,187000.0,51.6698,51.8212,51.6626,51.7996,187000.0
2013-11-25 11:20:00,71.81,71.84,71.71,71.83,102300.0,51.7924,51.814,51.7203,51.8068,102300.0
2013-11-25 11:25:00,71.83,71.98,71.82,71.96,199300.0,51.8068,51.915,51.7996,51.9006,199300.0
2013-11-25 11:30:00,71.96,72.0,71.92,71.96,105500.0,51.9006,51.9294,51.8717,51.9006,105500.0
2013-11-25 11:35:00,71.95,71.99,71.86,71.98,191100.0,51.8934,51.9222,51.8284,51.915,191100.0
2013-11-25 11:40:00,71.98,72.02,71.97,72.0,168700.0,51.915,51.9438,51.9078,51.9294,168700.0
2013-11-25 11:45:00,72.0,72.12,72.0,72.06,152500.0,51.9294,52.016,51.9294,51.9727,152500.0
2013-11-25 11:50:00,72.07,72.11,71.97,72.07,148500.0,51.9799,52.0088,51.9078,51.9799,148500.0
2013-11-25 11:55:00,72.07,72.16,72.05,72.13,127200.0,51.9799,52.0448,51.9655,52.0232,127200.0
2013-11-25 12:00:00,72.13,72.13,72.0,72.03,80900.0,52.0232,52.0232,51.9294,51.9511,80900.0
2013-11-25 12:05:00,72.02,72.04,71.93,71.96,108200.0,51.9438,51.9583,51.8789,51.9006,108200.0
2013-11-25 12:10:00,71.97,71.97,71.86,71.89,86300.0,51.9078,51.9078,51.8284,51.8501,86300.0
2013-11-25 12:15:00,71.89,71.91,71.83,71.85,77700.0,51.8501,51.8645,51.8068,51.8212,77700.0
2013-11-25 12:20:00,71.86,71.91,71.84,71.86,71300.0,51.8284,51.8645,51.814,51.8284,71300.0
2013-11-25 12:25:00,71.86,71.91,71.86,71.9,72800.0,51.8284,51.8645,51.8284,51.8573,72800.0
2013-11-25 12:30:00,71.9,71.94,71.83,71.93,74500.0,51.8573,51.8861,51.8068,51.8789,74500.0
2013-11-25 12:35:00,71.93,71.93,71.83,71.84,30200.0,51.8789,51.8789,51.8068,51.814,30200.0
2013-11-25 12:40:00,71.83,71.88,71.82,71.88,70200.0,51.8068,51.8429,51.7996,51.8429,70200.0
2013-11-25 12:45:00,71.87,71.9,71.82,71.85,76000.0,51.8357,51.8573,51.7996,51.8212,76000.0
2013-11-25 12:50:00,71.85,71.89,71.84,71.84,38300.0,51.8212,51.8501,51.814,51.814,38300.0
2013-11-25 12:55:00,71.85,71.87,71.83,71.87,39400.0,51.8212,51.8357,51.8068,51.8357,39400.0
2013-11-25 13:00:00,71.86,71.98,71.86,71.98,77000.0,51.8284,51.915,51.8284,51.915,77000.0
2013-11-25 13:05:00,71.98,72.0,71.93,71.99,101500.0,51.915,51.9294,51.8789,51.9222,101500.0
2013-11-25 13:10:00,72.0,72.2,71.99,72.2,68600.0,51.9294,52.0737,51.9222,52.0737,68600.0
2013-11-25 13:15:00,72.2,72.25,72.07,72.09,107400.0,52.0737,52.1097,51.9799,51.9943,107400.0
2013-11-25 13:20:00,72.09,72.12,72.02,72.12,44700.0,51.9943,52.016,51.9438,52.016,44700.0
2013-11-25 13:25:00,72.11,72.15,72.08,72.1,79300.0,52.0088,52.0376,51.9871,52.0015,79300.0
2013-11-25 13:30:00,72.09,72.15,72.06,72.15,28100.0,51.9943,52.0376,51.9727,52.0376,28100.0
2013-11-25 13:35:00,72.14,72.19,72.09,72.11,69300.0,52.0304,52.0665,51.9943,52.0088,69300.0
2013-11-25 13:40:00,72.11,72.2,72.11,72.19,28100.0,52.0088,52.0737,52.0088,52.0665,28100.0
2013-11-25 13:45:00,72.19,72.2,72.14,72.17,47000.0,52.0665,52.0737,52.0304,52.052,47000.0
2013-11-25 13:50:00,72.16,72.29,72.14,72.25,90500.0,52.0448,52.1386,52.0304,52.1097,90500.0
2013-11-25 13:55:00,72.25,72.35,72.23,72.34,61400.0,52.1097,52.1819,52.0953,52.1746,61400.0
2013-11-25 14:00:00,72.33,72.35,72.3,72.31,94000.0,52.1674,52.1819,52.1458,52.153,94000.0
2013-11-25 14:05:00,72.31,72.32,72.26,72.26,63900.0,52.153,52.1602,52.1169,52.1169,63900.0
2013-11-25 14:10:00,72.26,72.35,72.26,72.35,38300.0,52.1169,52.1819,52.1169,52.1819,38300.0
2013-11-25 14:15:00,72.35,72.43,72.33,72.33,118500.0,52.1819,52.2396,52.1674,52.1674,118500.0
2013-11-25 14:20:00,72.33,72.37,72.26,72.26,64400.0,52.1674,52.1963,52.1169,52.1169,64400.0
2013-11-25 14:25:00,72.27,72.28,72.23,72.28,78600.0,52.1242,52.1314,52.0953,52.1314,78600.0
2013-11-25 14:30:00,72.29,72.29,72.24,72.27,53900.0,52.1386,52.1386,52.1025,52.1242,53900.0
2013-11-25 14:35:00,72.27,72.3,72.24,72.28,52100.0,52.1242,52.1458,52.1025,52.1314,52100.0
2013-11-25 14:40:00,72.28,72.41,72.27,72.4,76800.0,52.1314,52.2251,52.1242,52.2179,76800.0
2013-11-25 14:45:00,72.4,72.41,72.37,72.4,145000.0,52.2179,52.2251,52.1963,52.2179,145000.0
2013-11-25 14:50:00,72.4,72.44,72.39,72.4,176200.0,52.2179,52.2468,52.2107,52.2179,176200.0
2013-11-25 14:55:00,72.4,72.44,72.36,72.4,99900.0,52.2179,52.2468,52.1891,52.2179,99900.0
2013-11-25 15:00:00,72.41,72.45,72.38,72.38,95900.0,52.2251,52.254,52.2035,52.2035,95900.0
2013-11-25 15:05:00,72.38,72.43,72.34,72.37,118500.0,52.2035,52.2396,52.1746,52.1963,118500.0
2013-11-25 15:10:00,72.37,72.39,72.32,72.34,201100.0,52.1963,52.2107,52.1602,52.1746,201100.0
2013-11-25 15:15:00,72.33,72.4,72.33,72.38,94100.0,52.1674,52.2179,52.1674,52.2035,94100.0
2013-11-25 15:20:00,72.38,72.4,72.29,72.39,137200.0,52.2035,52.2179,52.1386,52.2107,137200.0
2013-11-25 15:25:00,72.4,72.45,72.37,72.42,192300.0,52.2179,52.254,52.1963,52.2323,192300.0
2013-11-25 15:30:00,72.42,72.45,72.37,72.44,165700.0,52.2323,52.254,52.1963,52.2468,165700.0
2013-11-25 15:35:00,72.44,72.45,72.34,72.4,118900.0,52.2468,52.254,52.1746,52.2179,118900.0
2013-11-25 15:40:00,72.39,72.44,72.35,72.37,159900.0,52.2107,52.2468,52.1819,52.1963,159900.0
2013-11-25 15:45:00,72.36,72.46,72.34,72.42,175800.0,52.1891,52.2612,52.1746,52.2323,175800.0
2013-11-25 15:50:00,72.42,72.44,72.39,72.39,233800.0,52.2323,52.2468,52.2107,52.2107,233800.0
2013-11-25 15:55:00,72.39,72.53,72.38,72.49,628600.0,52.2107,52.3117,52.2035,52.2828,628600.0
2013-11-26 09:30:00,72.69,72.9,72.59,72.89,434200.0,52.4271,52.5785,52.355,52.5713,434200.0
2013-11-26 09:35:00,72.9,73.28,72.81,73.12,478200.0,52.5785,52.8526,52.5136,52.7372,478200.0
2013-11-26 09:40:00,73.12,73.14,72.73,72.8,209000.0,52.7372,52.7516,52.4559,52.5064,209000.0
2013-11-26 09:45:00,72.79,72.83,72.64,72.68,209400.0,52.4992,52.5281,52.391,52.4199,209400.0
2013-11-26 09:50:00,72.67,72.98,72.66,72.95,192900.0,52.4127,52.6362,52.4054,52.6146,192900.0
2013-11-26 09:55:00,72.94,72.96,72.83,72.95,86600.0,52.6074,52.6218,52.5281,52.6146,86600.0
2013-11-26 10:00:00,72.94,72.99,72.85,72.91,169300.0,52.6074,52.6434,52.5425,52.5858,169300.0
2013-11-26 10:05:00,72.9,72.98,72.88,72.98,168400.0,52.5785,52.6362,52.5641,52.6362,168400.0
2013-11-26 10:10:00,72.98,73.03,72.96,72.96,123500.0,52.6362,52.6723,52.6218,52.6218,123500.0
2013-11-26 10:15:00,72.96,73.04,72.96,73.04,108300.0,52.6218,52.6795,52.6218,52.6795,108300.0
2013-11-26 10:20:00,73.05,73.2,72.96,73.07,232700.0,52.6867,52.7949,52.6218,52.7011,232700.0
2013-11-26 10:25:00,73.07,73.07,73.01,73.01,80400.0,52.7011,52.7011,52.6579,52.6579,80400.0
2013-11-26 10:30:00,73.01,73.05,72.99,73.04,96100.0,52.6579,52.6867,52.6434,52.6795,96100.0
2013-11-26 10:35:00,73.04,73.05,72.98,73.02,106700.0,52.6795,52.6867,52.6362,52.6651,106700.0
2013-11-26 10:40:00,73.01,73.04,72.92,73.01,111300.0,52.6579,52.6795,52.593,52.6579,111300.0
2013-11-26 10:45:00,73.0,73.0,72.83,72.87,42600.0,52.6507,52.6507,52.5281,52.5569,42600.0
2013-11-26 10:50:00,72.88,72.95,72.88,72.88,103600.0,52.5641,52.6146,52.5641,52.5641,103600.0
2013-11-26 10:55:00,72.88,72.89,72.82,72.89,96300.0,52.5641,52.5713,52.5208,52.5713,96300.0
2013-11-26 11:00:00,72.89,72.94,72.88,72.94,89600.0,52.5713,52.6074,52.5641,52.6074,89600.0
2013-11-26 11:05:00,72.94,72.98,72.93,72.97,109500.0,52.6074,52.6362,52.6002,52.629,109500.0
2013-11-26 11:10:00,72.97,72.99,72.96,72.98,38200.0,52.629,52.6434,52.6218,52.6362,38200.0
2013-11-26 11:15:00,72.97,73.02,72.97,73.0,84900.0,52.629,52.6651,52.629,52.6507,84900.0
2013-11-26 11:20:00,73.0,73.1,72.99,73.07,76600.0,52.6507,52.7228,52.6434,52.7011,76600.0
2013-11-26 11:25:00,73.06,73.12,73.06,73.06,81700.0,52.6939,52.7372,52.6939,52.6939,81700.0
2013-11-26 11:30:00,73.06,73.1,73.04,73.06,141700.0,52.6939,52.7228,52.6795,52.6939,141700.0
2013-11-26 11:35:00,73.06,73.07,72.99,73.01,163500.0,52.6939,52.7011,52.6434,52.6579,163500.0
2013-11-26 11:40:00,73.01,73.15,73.0,73.14,90100.0,52.6579,52.7588,52.6507,52.7516,90100.0
2013-11-26 11:45:00,73.14,73.17,73.12,73.13,99300.0,52.7516,52.7733,52.7372,52.7444,99300.0
2013-11-26 11:50:00,73.14,73.14,73.1,73.1,40800.0,52.7516,52.7516,52.7228,52.7228,40800.0
2013-11-26 11:55:00,73.1,73.11,72.95,72.95,85600.0,52.7228,52.73,52.6146,52.6146,85600.0
2013-11-26 12:00:00,72.95,73.01,72.95,73.01,46100.0,52.6146,52.6579,52.6146,52.6579,46100.0
2013-11-26 12:05:00,73.01,73.03,72.98,72.98,34800.0,52.6579,52.6723,52.6362,52.6362,34800.0
2013-11-26 12:10:00,72.98,73.01,72.91,72.93,74300.0,52.6362,52.6579,52.5858,52.6002,74300.0
2013-11-26 12:15:00,72.93,73.02,72.92,73.0,64900.0,52.6002,52.6651,52.593,52.6507,64900.0
2013-11-26 12:20:00,73.0,73.02,72.96,72.97,111700.0,52.6507,52.6651,52.6218,52.629,111700.0
2013-11-26 12:25:00,72.97,73.07,72.96,73.05,57100.0,52.629,52.7011,52.6218,52.6867,57100.0
2013-11-26 12:30:00,73.05,73.06,72.94,72.95,72400.0,52.6867,52.6939,52.6074,52.6146,72400.0
2013-11-26 12:35:00,72.95,73.01,72.93,72.96,50500.0,52.6146,52.6579,52.6002,52.6218,50500.0
2013-11-26 12:40:00,72.96,73.0,72.96,72.98,43400.0,52.6218,52.6507,52.6218,52.6362,43400.0
2013-11-26 12:45:00,72.98,73.0,72.98,73.0,36000.0,52.6362,52.6507,52.6362,52.6507,36000.0
2013-11-26 12:50:00,72.99,73.01,72.91,72.95,76500.0,52.6434,52.6579,52.5858,52.6146,76500.0
2013-11-26 12:55:00,72.95,72.95,72.89,72.93,72500.0,52.6146,52.6146,52.5713,52.6002,72500.0
2013-11-26 13:00:00,72.92,73.02,72.92,73.01,89100.0,52.593,52.6651,52.593,52.6579,89100.0
2013-11-26 13:05:00,73.01,73.05,73.0,73.04,77700.0,52.6579,52.6867,52.6507,52.6795,77700.0
2013-11-26 13:10:00,73.04,73.1,73.04,73.06,136700.0,52.6795,52.7228,52.6795,52.6939,136700.0
2013-11-26 13:15:00,73.07,73.07,73.03,73.03,60800.0,52.7011,52.7011,52.6723,52.6723,60800.0
2013-11-26 13:20:00,73.03,73.05,73.03,73.05,31100.0,52.6723,52.6867,52.6723,52.6867,31100.0
2013-11-26 13:25:00,73.06,73.08,73.04,73.04,85800.0,52.6939,52.7084,52.6795,52.6795,85800.0
2013-11-26 13:30:00,73.05,73.07,73.05,73.06,42800.0,52.6867,52.7011,52.6867,52.6939,42800.0
2013-11-26 13:35:00,73.07,73.07,73.01,73.02,54300.0,52.7011,52.7011,52.6579,52.6651,54300.0
2013-11-26 13:40:00,73.02,73.06,73.01,73.04,105700.0,52.6651,52.6939,52.6579,52.6795,105700.0
2013-11-26 13:45:00,73.04,73.04,73.01,73.03,101700.0,52.6795,52.6795,52.6579,52.6723,101700.0
2013-11-26 13:50:00,73.02,73.02,72.98,73.0,51400.0,52.6651,52.6651,52.6362,52.6507,51400.0
2013-11-26 13:55:00,73.0,73.04,72.98,73.03,77400.0,52.6507,52.6795,52.6362,52.6723,77400.0
2013-11-26 14:00:00,73.03,73.1,73.02,73.1,94600.0,52.6723,52.7228,52.6651,52.7228,94600.0
2013-11-26 14:05:00,73.1,73.24,73.08,73.23,192700.0,52.7228,52.8238,52.7084,52.8165,192700.0
2013-11-26 14:10:00,73.22,73.3,73.22,73.29,164700.0,52.8093,52.867,52.8093,52.8598,164700.0
2013-11-26 14:15:00,73.3,73.3,73.2,73.2,94400.0,52.867,52.867,52.7949,52.7949,94400.0
2013-11-26 14:20:00,73.2,73.2,73.14,73.17,86000.0,52.7949,52.7949,52.7516,52.7733,86000.0
2013-11-26 14:25:00,73.17,73.24,73.16,73.21,55700.0,52.7733,52.8238,52.7661,52.8021,55700.0
2013-11-26 14:30:00,73.21,73.26,73.17,73.26,260200.0,52.8021,52.8382,52.7733,52.8382,260200.0
2013-11-26 14:35:00,73.25,73.42,73.24,73.33,187600.0,52.831,52.9536,52.8238,52.8887,187600.0
2013-11-26 14:40:00,73.32,73.37,73.28,73.29,102600.0,52.8815,52.9175,52.8526,52.8598,102600.0
2013-11-26 14:45:00,73.28,73.37,73.28,73.36,116300.0,52.8526,52.9175,52.8526,52.9103,116300.0
2013-11-26 14:50:00,73.37,73.38,73.29,73.3,88000.0,52.9175,52.9247,52.8598,52.867,88000.0
2013-11-26 14:55:00,73.31,73.37,73.3,73.33,96800.0,52.8742,52.9175,52.867,52.8887,96800.0
2013-11-26 15:00:00,73.32,73.33,73.29,73.29,69300.0,52.8815,52.8887,52.8598,52.8598,69300.0
2013-11-26 15:05:00,73.29,73.3,73.27,73.28,60000.0,52.8598,52.867,52.8454,52.8526,60000.0
2013-11-26 15:10:00,73.27,73.35,73.26,73.34,133600.0,52.8454,52.9031,52.8382,52.8959,133600.0
2013-11-26 15:15:00,73.34,73.4,73.31,73.4,113500.0,52.8959,52.9392,52.8742,52.9392,113500.0
2013-11-26 15:20:00,73.4,73.42,73.35,73.36,108400.0,52.9392,52.9536,52.9031,52.9103,108400.0
2013-11-26 15:25:00,73.36,73.39,73.34,73.35,120400.0,52.9103,52.9319,52.8959,52.9031,120400.0
2013-11-26 15:30:00,73.35,73.38,73.31,73.35,112100.0,52.9031,52.9247,52.8742,52.9031,112100.0
2013-11-26 15:35:00,73.34,73.36,73.33,73.34,95900.0,52.8959,52.9103,52.8887,52.8959,95900.0
2013-11-26 15:40:00,73.34,73.37,73.34,73.35,177800.0,52.8959,52.9175,52.8959,52.9031,177800.0
2013-11-26 15:45:00,73.35,73.35,73.27,73.28,229100.0,52.9031,52.9031,52.8454,52.8526,229100.0
2013-11-26 15:50:00,73.29,73.52,73.29,73.5,820900.0,52.8598,53.0257,52.8598,53.0113,820900.0
2013-11-26 15:55:00,73.5,73.63,73.42,73.63,1332900.0,53.0113,53.105,52.9536,53.105,1332900.0
2013-11-27 09:30:00,73.24,73.37,72.84,72.85,316600.0,53.0751,53.1693,52.7852,52.7925,316600.0
2013-11-27 09:35:00,72.86,73.07,72.81,72.91,185300.0,52.7997,52.9519,52.7635,52.836,185300.0
2013-11-27 09:40:00,72.91,72.99,72.88,72.93,120000.0,52.836,52.8939,52.8142,52.8504,120000.0
2013-11-27 09:45:00,72.93,73.0,72.9,72.92,80900.0,52.8504,52.9012,52.8287,52.8432,80900.0
2013-11-27 09:50:00,72.93,73.05,72.91,73.03,72900.0,52.8504,52.9374,52.836,52.9229,72900.0
2013-11-27 09:55:00,73.01,73.07,72.96,73.04,67900.0,52.9084,52.9519,52.8722,52.9302,67900.0
2013-11-27 10:00:00,73.04,73.1,72.99,73.08,137600.0,52.9302,52.9736,52.8939,52.9591,137600.0
2013-11-27 10:05:00,73.07,73.1,73.03,73.06,94200.0,52.9519,52.9736,52.9229,52.9447,94200.0
2013-11-27 10:10:00,73.06,73.16,73.06,73.12,110700.0,52.9447,53.0171,52.9447,52.9881,110700.0
2013-11-27 10:15:00,73.11,73.15,73.06,73.13,118800.0,52.9809,53.0099,52.9447,52.9954,118800.0
2013-11-27 10:20:00,73.13,73.14,73.05,73.09,98300.0,52.9954,53.0026,52.9374,52.9664,98300.0
2013-11-27 10:25:00,73.08,73.19,73.05,73.13,125900.0,52.9591,53.0389,52.9374,52.9954,125900.0
2013-11-27 10:30:00,73.14,73.19,73.12,73.17,142300.0,53.0026,53.0389,52.9881,53.0244,142300.0
2013-11-27 10:35:00,73.16,73.19,73.12,73.14,82400.0,53.0171,53.0389,52.9881,53.0026,82400.0
2013-11-27 10:40:00,73.14,73.23,73.13,73.2,106000.0,53.0026,53.0678,52.9954,53.0461,106000.0
2013-11-27 10:45:00,73.21,73.28,73.15,73.25,128900.0,53.0534,53.1041,53.0099,53.0823,128900.0
2013-11-27 10:50:00,73.26,73.27,73.23,73.26,55200.0,53.0896,53.0968,53.0678,53.0896,55200.0
2013-11-27 10:55:00,73.27,73.34,73.24,73.3,107500.0,53.0968,53.1476,53.0751,53.1186,107500.0
2013-11-27 11:00:00,73.31,73.38,73.28,73.33,103100.0,53.1258,53.1766,53.1041,53.1403,103100.0
2013-11-27 11:05:00,73.33,73.38,73.28,73.33,114900.0,53.1403,53.1766,53.1041,53.1403,114900.0
2013-11-27 11:10:00,73.34,73.36,73.29,73.32,87400.0,53.1476,53.1621,53.1113,53.1331,87400.0
2013-11-27 11:15:00,73.32,73.36,73.32,73.35,118400.0,53.1331,53.1621,53.1331,53.1548,118400.0
2013-11-27 11:20:00,73.35,73.38,73.25,73.27,105500.0,53.1548,53.1766,53.0823,53.0968,105500.0
2013-11-27 11:25:00,73.25,73.33,73.2,73.28,123000.0,53.0823,53.1403,53.0461,53.1041,123000.0
2013-11-27 11:30:00,73.28,73.35,73.28,73.33,67900.0,53.1041,53.1548,53.1041,53.1403,67900.0
2013-11-27 11:35:00,73.33,73.37,73.31,73.37,51100.0,53.1403,53.1693,53.1258,53.1693,51100.0
2013-11-27 11:40:00,73.36,73.42,73.34,73.39,76400.0,53.1621,53.2055,53.1476,53.1838,76400.0
2013-11-27 11:45:00,73.39,73.44,73.38,73.44,82100.0,53.1838,53.22,53.1766,53.22,82100.0
2013-11-27 11:50:00,73.44,73.44,73.38,73.39,53100.0,53.22,53.22,53.1766,53.1838,53100.0
2013-11-27 11:55:00,73.39,73.42,73.37,73.4,99100.0,53.1838,53.2055,53.1693,53.191,99100.0
2013-11-27 12:00:00,73.39,73.4,73.34,73.36,73400.0,53.1838,53.191,53.1476,53.1621,73400.0
2013-11-27 12:05:00,73.36,73.42,73.36,73.42,40500.0,53.1621,53.2055,53.1621,53.2055,40500.0
2013-11-27 12:10:00,73.42,73.45,73.39,73.44,77200.0,53.2055,53.2273,53.1838,53.22,77200.0
2013-11-27 12:15:00,73.44,73.45,73.4,73.41,22500.0,53.22,53.2273,53.191,53.1983,22500.0
2013-11-27 12:20:00,73.41,73.42,73.33,73.36,36600.0,53.1983,53.2055,53.1403,53.1621,36600.0
2013-11-27 12:25:00,73.36,73.46,73.36,73.46,29700.0,53.1621,53.2345,53.1621,53.2345,29700.0
2013-11-27 12:30:00,73.45,73.46,73.4,73.45,65200.0,53.2273,53.2345,53.191,53.2273,65200.0
2013-11-27 12:35:00,73.44,73.47,73.43,73.46,29500.0,53.22,53.2418,53.2128,53.2345,29500.0
2013-11-27 12:40:00,73.46,73.46,73.4,73.41,38700.0,53.2345,53.2345,53.191,53.1983,38700.0
2013-11-27 12:45:00,73.41,73.46,73.37,73.45,113000.0,53.1983,53.2345,53.1693,53.2273,113000.0
2013-11-27 12:50:00,73.45,73.55,73.45,73.55,105200.0,53.2273,53.2997,53.2273,53.2997,105200.0
2013-11-27 12:55:00,73.55,73.59,73.49,73.5,80200.0,53.2997,53.3287,53.2563,53.2635,80200.0
2013-11-27 13:00:00,73.5,73.51,73.47,73.48,35900.0,53.2635,53.2708,53.2418,53.249,35900.0
2013-11-27 13:05:00,73.48,73.56,73.48,73.56,51400.0,53.249,53.307,53.249,53.307,51400.0
2013-11-27 13:10:00,73.56,73.57,73.48,73.48,40000.0,53.307,53.3142,53.249,53.249,40000.0
2013-11-27 13:15:00,73.49,73.49,73.41,73.41,62900.0,53.2563,53.2563,53.1983,53.1983,62900.0
2013-11-27 13:20:00,73.4,73.42,73.37,73.41,51500.0,53.191,53.2055,53.1693,53.1983,51500.0
2013-11-27 13:25:00,73.41,73.42,73.37,73.4,40700.0,53.1983,53.2055,53.1693,53.191,40700.0
2013-11-27 13:30:00,73.39,73.42,73.38,73.4,83300.0,53.1838,53.2055,53.1766,53.191,83300.0
2013-11-27 13:35:00,73.4,73.4,73.33,73.34,39900.0,53.191,53.191,53.1403,53.1476,39900.0
2013-11-27 13:40:00,73.33,73.4,73.33,73.39,31900.0,53.1403,53.191,53.1403,53.1838,31900.0
2013-11-27 13:45:00,73.39,73.39,73.35,73.36,29000.0,53.1838,53.1838,53.1548,53.1621,29000.0
2013-11-27 13:50:00,73.35,73.4,73.34,73.35,48000.0,53.1548,53.191,53.1476,53.1548,48000.0
2013-11-27 13:55:00,73.36,73.39,73.35,73.37,34300.0,53.1621,53.1838,53.1548,53.1693,34300.0
2013-11-27 14:00:00,73.37,73.46,73.37,73.45,49000.0,53.1693,53.2345,53.1693,53.2273,49000.0
2013-11-27 14:05:00,73.46,73.46,73.43,73.44,35900.0,53.2345,53.2345,53.2128,53.22,35900.0
2013-11-27 14:10:00,73.44,73.48,73.43,73.45,53400.0,53.22,53.249,53.2128,53.2273,53400.0
2013-11-27 14:15:00,73.45,73.47,73.44,73.47,66900.0,53.2273,53.2418,53.22,53.2418,66900.0
2013-11-27 14:20:00,73.47,73.47,73.38,73.38,61800.0,53.2418,53.2418,53.1766,53.1766,61800.0
2013-11-27 14:25:00,73.37,73.38,73.31,73.33,85100.0,53.1693,53.1766,53.1258,53.1403,85100.0
2013-11-27 14:30:00,73.32,73.43,73.32,73.4,99100.0,53.1331,53.2128,53.1331,53.191,99100.0
2013-11-27 14:35:00,73.4,73.43,73.39,73.4,66500.0,53.191,53.2128,53.1838,53.191,66500.0
2013-11-27 14:40:00,73.4,73.42,73.39,73.4,42400.0,53.191,53.2055,53.1838,53.191,42400.0
2013-11-27 14:45:00,73.4,73.45,73.39,73.45,87100.0,53.191,53.2273,53.1838,53.2273,87100.0
2013-11-27 14:50:00,73.44,73.49,73.42,73.43,79100.0,53.22,53.2563,53.2055,53.2128,79100.0
2013-11-27 14:55:00,73.43,73.44,73.38,73.41,179200.0,53.2128,53.22,53.1766,53.1983,179200.0
2013-11-27 15:00:00,73.41,73.48,73.4,73.48,49900.0,53.1983,53.249,53.191,53.249,49900.0
2013-11-27 15:05:00,73.49,73.5,73.47,73.48,75700.0,53.2563,53.2635,53.2418,53.249,75700.0
2013-11-27 15:10:00,73.48,73.58,73.48,73.56,84400.0,53.249,53.3215,53.249,53.307,84400.0
2013-11-27 15:15:00,73.56,73.58,73.49,73.51,70300.0,53.307,53.3215,53.2563,53.2708,70300.0
2013-11-27 15:20:00,73.52,73.52,73.48,73.52,45300.0,53.278,53.278,53.249,53.278,45300.0
2013-11-27 15:25:00,73.52,73.57,73.51,73.57,44900.0,53.278,53.3142,53.2708,53.3142,44900.0
2013-11-27 15:30:00,73.57,73.57,73.49,73.49,110200.0,53.3142,53.3142,53.2563,53.2563,110200.0
2013-11-27 15:35:00,73.5,73.54,73.49,73.53,82500.0,53.2635,53.2925,53.2563,53.2853,82500.0
2013-11-27 15:40:00,73.54,73.55,73.5,73.54,128500.0,53.2925,53.2997,53.2635,53.2925,128500.0
2013-11-27 15:45:00,73.53,73.55,73.51,73.51,117400.0,53.2853,53.2997,53.2708,53.2708,117400.0
2013-11-27 15:50:00,73.52,73.58,73.49,73.56,209800.0,53.278,53.3215,53.2563,53.307,209800.0
2013-11-27 15:55:00,73.56,73.58,73.53,73.56,486900.0,53.307,53.3215,53.2853,53.307,486900.0
2013-11-29 09:30:00,73.52,73.56,73.26,73.55,467500.0,53.278,53.307,53.0896,53.2997,467500.0
2013-11-29 09:35:00,73.55,73.69,73.5,73.59,265700.0,53.2997,53.4012,53.2635,53.3287,265700.0
2013-11-29 09:40:00,73.6,73.7,73.58,73.65,86200.0,53.336,53.4084,53.3215,53.3722,86200.0
2013-11-29 09:45:00,73.66,73.7,73.5,73.59,204700.0,53.3795,53.4084,53.2635,53.3287,204700.0
2013-11-29 09:50:00,73.6,73.67,73.58,73.62,176800.0,53.336,53.3867,53.3215,53.3505,176800.0
2013-11-29 09:55:00,73.62,73.79,73.56,73.78,207400.0,53.3505,53.4737,53.307,53.4664,207400.0
2013-11-29 10:00:00,73.78,73.79,73.67,73.69,112100.0,53.4664,53.4737,53.3867,53.4012,112100.0
2013-11-29 10:05:00,73.7,73.79,73.64,73.65,113600.0,53.4084,53.4737,53.365,53.3722,113600.0
2013-11-29 10:10:00,73.64,73.76,73.64,73.73,110900.0,53.365,53.4519,53.365,53.4302,110900.0
2013-11-29 10:15:00,73.75,73.85,73.74,73.84,66800.0,53.4447,53.5171,53.4374,53.5099,66800.0
2013-11-29 10:20:00,73.84,73.89,73.76,73.82,178100.0,53.5099,53.5461,53.4519,53.4954,178100.0
2013-11-29 10:25:00,73.83,73.86,73.76,73.77,75700.0,53.5027,53.5244,53.4519,53.4592,75700.0
2013-11-29 10:30:00,73.77,73.84,73.75,73.75,103800.0,53.4592,53.5099,53.4447,53.4447,103800.0
2013-11-29 10:35:00,73.76,73.77,73.63,73.67,70800.0,53.4519,53.4592,53.3577,53.3867,70800.0
2013-11-29 10:40:00,73.67,73.71,73.61,73.68,121000.0,53.3867,53.4157,53.3432,53.394,121000.0
2013-11-29 10:45:00,73.68,73.7,73.64,73.7,108600.0,53.394,53.4084,53.365,53.4084,108600.0
2013-11-29 10:50:00,73.7,73.7,73.68,73.69,106300.0,53.4084,53.4084,53.394,53.4012,106300.0
2013-11-29 10:55:00,73.69,73.69,73.6,73.62,87500.0,53.4012,53.4012,53.336,53.3505,87500.0
2013-11-29 11:00:00,73.62,73.65,73.62,73.64,86300.0,53.3505,53.3722,53.3505,53.365,86300.0
2013-11-29 11:05:00,73.64,73.68,73.63,73.67,69800.0,53.365,53.394,53.3577,53.3867,69800.0
2013-11-29 11:10:00,73.67,73.72,73.67,73.72,72800.0,53.3867,53.4229,53.3867,53.4229,72800.0
2013-11-29 11:15:00,73.72,73.76,73.7,73.76,89000.0,53.4229,53.4519,53.4084,53.4519,89000.0
2013-11-29 11:20:00,73.76,73.81,73.76,73.79,53700.0,53.4519,53.4882,53.4519,53.4737,53700.0
2013-11-29 11:25:00,73.79,73.8,73.74,73.76,55900.0,53.4737,53.4809,53.4374,53.4519,55900.0
2013-11-29 11:30:00,73.76,73.8,73.76,73.8,37200.0,53.4519,53.4809,53.4519,53.4809,37200.0
2013-11-29 11:35:00,73.8,73.81,73.78,73.78,82100.0,53.4809,53.4882,53.4664,53.4664,82100.0
2013-11-29 11:40:00,73.78,73.81,73.76,73.8,60000.0,53.4664,53.4882,53.4519,53.4809,60000.0
2013-11-29 11:45:00,73.81,73.81,73.69,73.71,106700.0,53.4882,53.4882,53.4012,53.4157,106700.0
2013-11-29 11:50:00,73.7,73.77,73.7,73.76,66900.0,53.4084,53.4592,53.4084,53.4519,66900.0
2013-11-29 11:55:00,73.76,73.81,73.72,73.73,72800.0,53.4519,53.4882,53.4229,53.4302,72800.0
2013-11-29 12:00:00,73.73,73.74,73.63,73.65,62600.0,53.4302,53.4374,53.3577,53.3722,62600.0
2013-11-29 12:05:00,73.65,73.65,73.62,73.63,46600.0,53.3722,53.3722,53.3505,53.3577,46600.0
2013-11-29 12:10:00,73.63,73.69,73.63,73.67,114400.0,53.3577,53.4012,53.3577,53.3867,114400.0
2013-11-29 12:15:00,73.67,73.68,73.6,73.62,83700.0,53.3867,53.394,53.336,53.3505,83700.0
2013-11-29 12:20:00,73.62,73.62,73.54,73.56,88700.0,53.3505,53.3505,53.2925,53.307,88700.0
2013-11-29 12:25:00,73.56,73.58,73.53,73.53,64600.0,53.307,53.3215,53.2853,53.2853,64600.0
2013-11-29 12:30:00,73.54,73.56,73.53,73.56,53600.0,53.2925,53.307,53.2853,53.307,53600.0
2013-11-29 12:35:00,73.55,73.56,73.47,73.51,95700.0,53.2997,53.307,53.2418,53.2708,95700.0
2013-11-29 12:40:00,73.51,73.53,73.45,73.49,107900.0,53.2708,53.2853,53.2273,53.2563,107900.0
2013-11-29 12:45:00,73.49,73.52,73.4,73.41,152300.0,53.2563,53.278,53.191,53.1983,152300.0
2013-11-29 12:50:00,73.41,73.51,73.35,73.5,216800.0,53.1983,53.2708,53.1548,53.2635,216800.0
2013-11-29 12:55:00,73.5,73.73,73.47,73.57,364300.0,53.2635,53.4302,53.2418,53.3142,364300.0
2013-12-02 09:30:00,73.53,73.79,73.52,73.76,742700.0,53.2853,53.4737,53.278,53.4519,742700.0
2013-12-02 09:35:00,73.76,73.87,73.7,73.82,321100.0,53.4519,53.5316,53.4084,53.4954,321100.0
2013-12-02 09:40:00,73.82,73.87,73.63,73.67,142300.0,53.4954,53.5316,53.3577,53.3867,142300.0
2013-12-02 09:45:00,73.67,73.73,73.64,73.64,195300.0,53.3867,53.4302,53.365,53.365,195300.0
2013-12-02 09:50:00,73.64,73.69,73.56,73.59,150400.0,53.365,53.4012,53.307,53.3287,150400.0
2013-12-02 09:55:00,73.59,73.6,73.51,73.55,182600.0,53.3287,53.336,53.2708,53.2997,182600.0
2013-12-02 10:00:00,73.53,73.61,73.5,73.54,247400.0,53.2853,53.3432,53.2635,53.2925,247400.0
2013-12-02 10:05:00,73.55,73.6,73.46,73.5,172700.0,53.2997,53.336,53.2345,53.2635,172700.0
2013-12-02 10:10:00,73.5,73.53,73.38,73.4,171100.0,53.2635,53.2853,53.1766,53.191,171100.0
2013-12-02 10:15:00,73.41,73.45,73.23,73.42,352300.0,53.1983,53.2273,53.0678,53.2055,352300.0
2013-12-02 10:20:00,73.42,73.49,73.41,73.47,116300.0,53.2055,53.2563,53.1983,53.2418,116300.0
2013-12-02 10:25:00,73.47,73.55,73.45,73.53,159200.0,53.2418,53.2997,53.2273,53.2853,159200.0
2013-12-02 10:30:00,73.54,73.56,73.48,73.56,111600.0,53.2925,53.307,53.249,53.307,111600.0
2013-12-02 10:35:00,73.56,73.58,73.51,73.51,91600.0,53.307,53.3215,53.2708,53.2708,91600.0
2013-12-02 10:40:00,73.51,73.58,73.5,73.54,69400.0,53.2708,53.3215,53.2635,53.2925,69400.0
2013-12-02 10:45:00,73.54,73.55,73.44,73.46,95100.0,53.2925,53.2997,53.22,53.2345,95100.0
2013-12-02 10:50:00,73.47,73.47,73.4,73.45,53200.0,53.2418,53.2418,53.191,53.2273,53200.0
2013-12-02 10:55:00,73.44,73.47,73.42,73.44,28700.0,53.22,53.2418,53.2055,53.22,28700.0
2013-12-02 11:00:00,73.45,73.49,73.43,73.46,47700.0,53.2273,53.2563,53.2128,53.2345,47700.0
2013-12-02 11:05:00,73.46,73.5,73.4,73.48,94000.0,53.2345,53.2635,53.191,53.249,94000.0
2013-12-02 11:10:00,73.48,73.51,73.47,73.49,245300.0,53.249,53.2708,53.2418,53.2563,245300.0
2013-12-02 11:15:00,73.48,73.59,73.46,73.59,380600.0,53.249,53.3287,53.2345,53.3287,380600.0
2013-12-02 11:20:00,73.57,73.66,73.56,73.64,48900.0,53.3142,53.3795,53.307,53.365,48900.0
2013-12-02 11:25:00,73.64,73.64,73.52,73.53,51400.0,53.365,53.365,53.278,53.2853,51400.0
2013-12-02 11:30:00,73.53,73.58,73.52,73.54,39300.0,53.2853,53.3215,53.278,53.2925,39300.0
2013-12-02 11:35:00,73.53,73.55,73.5,73.52,46800.0,53.2853,53.2997,53.2635,53.278,46800.0
2013-12-02 11:40:00,73.51,73.54,73.49,73.52,52900.0,53.2708,53.2925,53.2563,53.278,52900.0
2013-12-02 11:45:00,73.53,73.53,73.49,73.49,73800.0,53.2853,53.2853,53.2563,53.2563,73800.0
2013-12-02 11:50:00,73.5,73.55,73.49,73.55,63200.0,53.2635,53.2997,53.2563,53.2997,63200.0
2013-12-02 11:55:00,73.55,73.57,73.51,73.53,59100.0,53.2997,53.3142,53.2708,53.2853,59100.0
2013-12-02 12:00:00,73.52,73.54,73.5,73.54,24400.0,53.278,53.2925,53.2635,53.2925,24400.0
2013-12-02 12:05:00,73.54,73.55,73.47,73.55,68000.0,53.2925,53.2997,53.2418,53.2997,68000.0
2013-12-02 12:10:00,73.54,73.57,73.54,73.57,33700.0,53.2925,53.3142,53.2925,53.3142,33700.0
2013-12-02 12:15:00,73.57,73.65,73.57,73.65,81900.0,53.3142,53.3722,53.3142,53.3722,81900.0
2013-12-02 12:20:00,73.65,73.73,73.64,73.71,84200.0,53.3722,53.4302,53.365,53.4157,84200.0
2013-12-02 12:25:00,73.71,73.71,73.66,73.66,41700.0,53.4157,53.4157,53.3795,53.3795,41700.0
2013-12-02 12:30:00,73.66,73.66,73.6,73.63,24300.0,53.3795,53.3795,53.336,53.3577,24300.0
2013-12-02 12:35:00,73.63,73.64,73.59,73.61,23200.0,53.3577,53.365,53.3287,53.3432,23200.0
2013-12-02 12:40:00,73.6,73.62,73.56,73.59,31100.0,53.336,53.3505,53.307,53.3287,31100.0
2013-12-02 12:45:00,73.59,73.62,73.58,73.61,16800.0,53.3287,53.3505,53.3215,53.3432,16800.0
2013-12-02 12:50:00,73.61,73.64,73.6,73.63,28500.0,53.3432,53.365,53.336,53.3577,28500.0
2013-12-02 12:55:00,73.63,73.68,73.63,73.67,26000.0,53.3577,53.394,53.3577,53.3867,26000.0
2013-12-02 13:00:00,73.67,73.68,73.66,73.67,19600.0,53.3867,53.394,53.3795,53.3867,19600.0
2013-12-02 13:05:00,73.66,73.7,73.65,73.7,43400.0,53.3795,53.4084,53.3722,53.4084,43400.0
2013-12-02 13:10:00,73.7,73.72,73.66,73.68,73000.0,53.4084,53.4229,53.3795,53.394,73000.0
2013-12-02 13:15:00,73.68,73.69,73.67,73.67,21800.0,53.394,53.4012,53.3867,53.3867,21800.0
2013-12-02 13:20:00,73.67,73.72,73.67,73.7,40900.0,53.3867,53.4229,53.3867,53.4084,40900.0
2013-12-02 13:25:00,73.7,73.73,73.69,73.71,57300.0,53.4084,53.4302,53.4012,53.4157,57300.0
2013-12-02 13:30:00,73.7,73.7,73.58,73.66,137100.0,53.4084,53.4084,53.3215,53.3795,137100.0
2013-12-02 13:35:00,73.66,73.68,73.62,73.65,33300.0,53.3795,53.394,53.3505,53.3722,33300.0
2013-12-02 13:40:00,73.65,73.66,73.64,73.64,35500.0,53.3722,53.3795,53.365,53.365,35500.0
2013-12-02 13:45:00,73.64,73.64,73.59,73.59,35200.0,53.365,53.365,53.3287,53.3287,35200.0
2013-12-02 13:50:00,73.59,73.66,73.59,73.66,11600.0,53.3287,53.3795,53.3287,53.3795,11600.0
2013-12-02 13:55:00,73.66,73.7,73.65,73.68,41100.0,53.3795,53.4084,53.3722,53.394,41100.0
2013-12-02 14:00:00,73.68,73.7,73.64,73.64,42400.0,53.394,53.4084,53.365,53.365,42400.0
2013-12-02 14:05:00,73.64,73.64,73.58,73.6,87800.0,53.365,53.365,53.3215,53.336,87800.0
2013-12-02 14:10:00,73.59,73.59,73.54,73.54,49000.0,53.3287,53.3287,53.2925,53.2925,49000.0
2013-12-02 14:15:00,73.54,73.57,73.51,73.56,71500.0,53.2925,53.3142,53.2708,53.307,71500.0
2013-12-02 14:20:00,73.56,73.57,73.52,73.52,47800.0,53.307,53.3142,53.278,53.278,47800.0
2013-12-02 14:25:00,73.53,73.54,73.51,73.54,29900.0,53.2853,53.2925,53.2708,53.2925,29900.0
2013-12-02 14:30:00,73.54,73.55,73.47,73.48,47800.0,53.2925,53.2997,53.2418,53.249,47800.0
2013-12-02 14:35:00,73.47,73.54,73.47,73.53,46500.0,53.2418,53.2925,53.2418,53.2853,46500.0
2013-12-02 14:40:00,73.53,73.53,73.48,73.5,27400.0,53.2853,53.2853,53.249,53.2635,27400.0
2013-12-02 14:45:00,73.49,73.55,73.47,73.54,48300.0,53.2563,53.2997,53.2418,53.2925,48300.0
2013-12-02 14:50:00,73.55,73.6,73.51,73.6,46500.0,53.2997,53.336,53.2708,53.336,46500.0
2013-12-02 14:55:00,73.6,73.62,73.56,73.56,83800.0,53.336,53.3505,53.307,53.307,83800.0
2013-12-02 15:00:00,73.56,73.6,73.55,73.6,72400.0,53.307,53.336,53.2997,53.336,72400.0
2013-12-02 15:05:00,73.59,73.6,73.57,73.6,41200.0,53.3287,53.336,53.3142,53.336,41200.0
2013-12-02 15:10:00,73.59,73.59,73.53,73.55,60000.0,53.3287,53.3287,53.2853,53.2997,60000.0
2013-12-02 15:15:00,73.54,73.57,73.5,73.5,66900.0,53.2925,53.3142,53.2635,53.2635,66900.0
2013-12-02 15:20:00,73.5,73.51,73.46,73.5,81200.0,53.2635,53.2708,53.2345,53.2635,81200.0
2013-12-02 15:25:00,73.51,73.51,73.34,73.36,107100.0,53.2708,53.2708,53.1476,53.1621,107100.0
2013-12-02 15:30:00,73.36,73.38,73.28,73.34,120900.0,53.1621,53.1766,53.1041,53.1476,120900.0
2013-12-02 15:35:00,73.34,73.41,73.34,73.4,37500.0,53.1476,53.1983,53.1476,53.191,37500.0
2013-12-02 15:40:00,73.4,73.47,73.39,73.42,131100.0,53.191,53.2418,53.1838,53.2055,131100.0
2013-12-02 15:45:00,73.42,73.45,73.39,73.43,230100.0,53.2055,53.2273,53.1838,53.2128,230100.0
2013-12-02 15:50:00,73.43,73.45,73.4,73.44,209300.0,53.2128,53.2273,53.191,53.22,209300.0
2013-12-02 15:55:00,73.45,73.47,73.34,73.45,391800.0,53.2273,53.2418,53.1476,53.2273,391800.0
2013-12-03 09:30:00,73.19,73.3,72.93,73.15,216800.0,53.0389,53.1186,52.8504,53.0099,216800.0
2013-12-03 09:35:00,73.13,73.27,73.07,73.18,270600.0,52.9954,53.0968,52.9519,53.0316,270600.0
2013-12-03 09:40:00,73.18,73.23,73.03,73.17,111300.0,53.0316,53.0678,52.9229,53.0244,111300.0
2013-12-03 09:45:00,73.18,73.22,73.09,73.13,127900.0,53.0316,53.0606,52.9664,52.9954,127900.0
2013-12-03 09:50:00,73.13,73.22,73.11,73.14,90900.0,52.9954,53.0606,52.9809,53.0026,90900.0
2013-12-03 09:55:00,73.13,73.23,73.09,73.2,79600.0,52.9954,53.0678,52.9664,53.0461,79600.0
2013-12-03 10:00:00,73.2,73.24,73.1,73.11,124200.0,53.0461,53.0751,52.9736,52.9809,124200.0
2013-12-03 10:05:00,73.12,73.28,73.12,73.28,122700.0,52.9881,53.1041,52.9881,53.1041,122700.0
2013-12-03 10:10:00,73.28,73.34,73.26,73.31,96100.0,53.1041,53.1476,53.0896,53.1258,96100.0
2013-12-03 10:15:00,73.33,73.44,73.32,73.43,61100.0,53.1403,53.22,53.1331,53.2128,61100.0
2013-12-03 10:20:00,73.42,73.46,73.31,73.33,114800.0,53.2055,53.2345,53.1258,53.1403,114800.0
2013-12-03 10:25:00,73.33,73.38,73.31,73.37,60400.0,53.1403,53.1766,53.1258,53.1693,60400.0
2013-12-03 10:30:00,73.36,73.38,73.31,73.32,48700.0,53.1621,53.1766,53.1258,53.1331,48700.0
2013-12-03 10:35:00,73.32,73.42,73.3,73.42,48700.0,53.1331,53.2055,53.1186,53.2055,48700.0
2013-12-03 10:40:00,73.42,73.42,73.36,73.4,45800.0,53.2055,53.2055,53.1621,53.191,45800.0
2013-12-03 10:45:00,73.4,73.44,73.34,73.43,89400.0,53.191,53.22,53.1476,53.2128,89400.0
2013-12-03 10:50:00,73.43,73.43,73.39,73.42,55200.0,53.2128,53.2128,53.1838,53.2055,55200.0
2013-12-03 10:55:00,73.42,73.43,73.38,73.39,56500.0,53.2055,53.2128,53.1766,53.1838,56500.0
2013-12-03 11:00:00,73.39,73.4,73.29,73.31,85300.0,53.1838,53.191,53.1113,53.1258,85300.0
2013-12-03 11:05:00,73.31,73.32,73.29,73.3,51000.0,53.1258,53.1331,53.1113,53.1186,51000.0
2013-12-03 11:10:00,73.3,73.32,73.27,73.29,36700.0,53.1186,53.1331,53.0968,53.1113,36700.0
2013-12-03 11:15:00,73.29,73.3,73.25,73.3,113300.0,53.1113,53.1186,53.0823,53.1186,113300.0
2013-12-03 11:20:00,73.3,73.33,73.26,73.3,59700.0,53.1186,53.1403,53.0896,53.1186,59700.0
2013-12-03 11:25:00,73.3,73.31,73.21,73.31,81800.0,53.1186,53.1258,53.0534,53.1258,81800.0
2013-12-03 11:30:00,73.3,73.31,73.25,73.28,82400.0,53.1186,53.1258,53.0823,53.1041,82400.0
2013-12-03 11:35:00,73.28,73.3,73.24,73.28,48700.0,53.1041,53.1186,53.0751,53.1041,48700.0
2013-12-03 11:40:00,73.27,73.29,73.23,73.27,54500.0,53.0968,53.1113,53.0678,53.0968,54500.0
2013-12-03 11:45:00,73.27,73.29,73.19,73.23,66800.0,53.0968,53.1113,53.0389,53.0678,66800.0
2013-12-03 11:50:00,73.23,73.26,73.18,73.24,66400.0,53.0678,53.0896,53.0316,53.0751,66400.0
2013-12-03 11:55:00,73.24,73.28,73.24,73.28,48500.0,53.0751,53.1041,53.0751,53.1041,48500.0
2013-12-03 12:00:00,73.28,73.28,73.22,73.25,41200.0,53.1041,53.1041,53.0606,53.0823,41200.0
2013-12-03 12:05:00,73.24,73.3,73.21,73.25,100700.0,53.0751,53.1186,53.0534,53.0823,100700.0
2013-12-03 12:10:00,73.24,73.25,73.22,73.23,48100.0,53.0751,53.0823,53.0606,53.0678,48100.0
2013-12-03 12:15:00,73.24,73.24,73.2,73.2,60200.0,53.0751,53.0751,53.0461,53.0461,60200.0
2013-12-03 12:20:00,73.21,73.21,73.13,73.14,55900.0,53.0534,53.0534,52.9954,53.0026,55900.0
2013-12-03 12:25:00,73.14,73.16,73.07,73.08,89400.0,53.0026,53.0171,52.9519,52.9591,89400.0
2013-12-03 12:30:00,73.08,73.19,73.08,73.18,44600.0,52.9591,53.0389,52.9591,53.0316,44600.0
2013-12-03 12:35:00,73.17,73.2,73.16,73.18,30900.0,53.0244,53.0461,53.0171,53.0316,30900.0
2013-12-03 12:40:00,73.17,73.27,73.17,73.24,79700.0,53.0244,53.0968,53.0244,53.0751,79700.0
2013-12-03 12:45:00,73.25,73.28,73.21,73.22,55000.0,53.0823,53.1041,53.0534,53.0606,55000.0
2013-12-03 12:50:00,73.22,73.27,73.22,73.25,46600.0,53.0606,53.0968,53.0606,53.0823,46600.0
2013-12-03 12:55:00,73.24,73.25,73.2,73.2,22900.0,53.0751,53.0823,53.0461,53.0461,22900.0
2013-12-03 13:00:00,73.2,73.21,73.1,73.1,54300.0,53.0461,53.0534,52.9736,52.9736,54300.0
2013-12-03 13:05:00,73.11,73.2,73.1,73.19,52300.0,52.9809,53.0461,52.9736,53.0389,52300.0
2013-12-03 13:10:00,73.18,73.2,73.15,73.19,44200.0,53.0316,53.0461,53.0099,53.0389,44200.0
2013-12-03 13:15:00,73.18,73.22,73.14,73.21,37300.0,53.0316,53.0606,53.0026,53.0534,37300.0
2013-12-03 13:20:00,73.21,73.28,73.18,73.18,81600.0,53.0534,53.1041,53.0316,53.0316,81600.0
2013-12-03 13:25:00,73.19,73.22,73.11,73.18,83200.0,53.0389,53.0606,52.9809,53.0316,83200.0
2013-12-03 13:30:00,73.19,73.19,73.12,73.12,55200.0,53.0389,53.0389,52.9881,52.9881,55200.0
2013-12-03 13:35:00,73.12,73.19,73.11,73.15,59400.0,52.9881,53.0389,52.9809,53.0099,59400.0
2013-12-03 13:40:00,73.15,73.17,73.13,73.14,41000.0,53.0099,53.0244,52.9954,53.0026,41000.0
2013-12-03 13:45:00,73.13,73.22,73.13,73.2,40600.0,52.9954,53.0606,52.9954,53.0461,40600.0
2013-12-03 13:50:00,73.2,73.23,73.18,73.23,40200.0,53.0461,53.0678,53.0316,53.0678,40200.0
2013-12-03 13:55:00,73.23,73.23,73.14,73.15,63500.0,53.0678,53.0678,53.0026,53.0099,63500.0
2013-12-03 14:00:00,73.15,73.19,73.13,73.17,42800.0,53.0099,53.0389,52.9954,53.0244,42800.0
2013-12-03 14:05:00,73.17,73.17,73.13,73.13,39900.0,53.0244,53.0244,52.9954,52.9954,39900.0
2013-12-03 14:10:00,73.13,73.2,73.13,73.19,25900.0,52.9954,53.0461,52.9954,53.0389,25900.0
2013-12-03 14:15:00,73.19,73.2,73.1,73.14,63200.0,53.0389,53.0461,52.9736,53.0026,63200.0
2013-12-03 14:20:00,73.14,73.15,73.11,73.13,47000.0,53.0026,53.0099,52.9809,52.9954,47000.0
2013-12-03 14:25:00,73.13,73.15,73.11,73.15,39900.0,52.9954,53.0099,52.9809,53.0099,39900.0
2013-12-03 14:30:00,73.14,73.19,73.12,73.19,52000.0,53.0026,53.0389,52.9881,53.0389,52000.0
2013-12-03 14:35:00,73.2,73.27,73.19,73.24,61200.0,53.0461,53.0968,53.0389,53.0751,61200.0
2013-12-03 14:40:00,73.23,73.24,73.21,73.23,39400.0,53.0678,53.0751,53.0534,53.0678,39400.0
2013-12-03 14:45:00,73.23,73.24,73.2,73.22,44400.0,53.0678,53.0751,53.0461,53.0606,44400.0
2013-12-03 14:50:00,73.22,73.26,73.2,73.2,63000.0,53.0606,53.0896,53.0461,53.0461,63000.0
2013-12-03 14:55:00,73.2,73.22,73.17,73.18,84000.0,53.0461,53.0606,53.0244,53.0316,84000.0
2013-12-03 15:00:00,73.18,73.19,73.14,73.15,82500.0,53.0316,53.0389,53.0026,53.0099,82500.0
2013-12-03 15:05:00,73.16,73.17,73.13,73.16,41300.0,53.0171,53.0244,52.9954,53.0171,41300.0
2013-12-03 15:10:00,73.17,73.2,73.16,73.18,52700.0,53.0244,53.0461,53.0171,53.0316,52700.0
2013-12-03 15:15:00,73.17,73.23,73.16,73.2,62400.0,53.0244,53.0678,53.0171,53.0461,62400.0
2013-12-03 15:20:00,73.2,73.21,73.17,73.2,54100.0,53.0461,53.0534,53.0244,53.0461,54100.0
2013-12-03 15:25:00,73.2,73.22,73.12,73.15,107200.0,53.0461,53.0606,52.9881,53.0099,107200.0
2013-12-03 15:30:00,73.15,73.24,73.12,73.23,85000.0,53.0099,53.0751,52.9881,53.0678,85000.0
2013-12-03 15:35:00,73.23,73.26,73.23,73.24,54200.0,53.0678,53.0896,53.0678,53.0751,54200.0
2013-12-03 15:40:00,73.24,73.26,73.21,73.25,88200.0,53.0751,53.0896,53.0534,53.0823,88200.0
2013-12-03 15:45:00,73.25,73.33,73.23,73.31,112700.0,53.0823,53.1403,53.0678,53.1258,112700.0
2013-12-03 15:50:00,73.3,73.33,73.27,73.28,125100.0,53.1186,53.1403,53.0968,53.1041,125100.0
2013-12-03 15:55:00,73.28,73.34,73.27,73.31,235200.0,53.1041,53.1476,53.0968,53.1258,235200.0
2013-12-04 09:30:00,73.03,73.23,72.92,73.2,203200.0,52.9229,53.0678,52.8432,53.0461,203200.0
2013-12-04 09:35:00,73.2,73.22,73.13,73.21,88700.0,53.0461,53.0606,52.9954,53.0534,88700.0
2013-12-04 09:40:00,73.22,73.22,73.09,73.1,197000.0,53.0606,53.0606,52.9664,52.9736,197000.0
2013-12-04 09:45:00,73.11,73.21,73.1,73.15,188300.0,52.9809,53.0534,52.9736,53.0099,188300.0
2013-12-04 09:50:00,73.15,73.18,73.02,73.02,77300.0,53.0099,53.0316,52.9157,52.9157,77300.0
2013-12-04 09:55:00,73.02,73.15,73.0,73.06,94900.0,52.9157,53.0099,52.9012,52.9447,94900.0
2013-12-04 10:00:00,73.08,73.29,73.08,73.26,122600.0,52.9591,53.1113,52.9591,53.0896,122600.0
2013-12-04 10:05:00,73.27,73.43,73.23,73.38,147700.0,53.0968,53.2128,53.0678,53.1766,147700.0
2013-12-04 10:10:00,73.39,73.42,73.34,73.41,72300.0,53.1838,53.2055,53.1476,53.1983,72300.0
2013-12-04 10:15:00,73.41,73.45,73.39,73.41,111800.0,53.1983,53.2273,53.1838,53.1983,111800.0
2013-12-04 10:20:00,73.4,73.45,73.33,73.36,67300.0,53.191,53.2273,53.1403,53.1621,67300.0
2013-12-04 10:25:00,73.36,73.37,73.25,73.28,56700.0,53.1621,53.1693,53.0823,53.1041,56700.0
2013-12-04 10:30:00,73.3,73.33,73.19,73.22,88900.0,53.1186,53.1403,53.0389,53.0606,88900.0
2013-12-04 10:35:00,73.24,73.31,73.22,73.24,35200.0,53.0751,53.1258,53.0606,53.0751,35200.0
2013-12-04 10:40:00,73.23,73.38,73.23,73.36,96400.0,53.0678,53.1766,53.0678,53.1621,96400.0
2013-12-04 10:45:00,73.36,73.43,73.35,73.37,55800.0,53.1621,53.2128,53.1548,53.1693,55800.0
2013-12-04 10:50:00,73.38,73.4,73.29,73.31,175900.0,53.1766,53.191,53.1113,53.1258,175900.0
2013-12-04 10:55:00,73.33,73.41,73.31,73.33,72000.0,53.1403,53.1983,53.1258,53.1403,72000.0
2013-12-04 11:00:00,73.34,73.37,73.28,73.3,90000.0,53.1476,53.1693,53.1041,53.1186,90000.0
2013-12-04 11:05:00,73.3,73.4,73.29,73.37,49200.0,53.1186,53.191,53.1113,53.1693,49200.0
2013-12-04 11:10:00,73.38,73.45,73.37,73.44,129800.0,53.1766,53.2273,53.1693,53.22,129800.0
2013-12-04 11:15:00,73.45,73.45,73.35,73.37,48100.0,53.2273,53.2273,53.1548,53.1693,48100.0
2013-12-04 11:20:00,73.36,73.39,73.34,73.37,60400.0,53.1621,53.1838,53.1476,53.1693,60400.0
2013-12-04 11:25:00,73.37,73.42,73.37,73.41,38000.0,53.1693,53.2055,53.1693,53.1983,38000.0
2013-12-04 11:30:00,73.4,73.48,73.37,73.41,150800.0,53.191,53.249,53.1693,53.1983,150800.0
2013-12-04 11:35:00,73.4,73.42,73.34,73.42,37300.0,53.191,53.2055,53.1476,53.2055,37300.0
2013-12-04 11:40:00,73.42,73.48,73.4,73.48,32700.0,53.2055,53.249,53.191,53.249,32700.0
2013-12-04 11:45:00,73.48,73.5,73.45,73.46,35500.0,53.249,53.2635,53.2273,53.2345,35500.0
2013-12-04 11:50:00,73.46,73.47,73.43,73.46,23800.0,53.2345,53.2418,53.2128,53.2345,23800.0
2013-12-04 11:55:00,73.46,73.5,73.44,73.45,32700.0,53.2345,53.2635,53.22,53.2273,32700.0
2013-12-04 12:00:00,73.44,73.44,73.31,73.31,81200.0,53.22,53.22,53.1258,53.1258,81200.0
2013-12-04 12:05:00,73.32,73.33,73.26,73.3,61400.0,53.1331,53.1403,53.0896,53.1186,61400.0
2013-12-04 12:10:00,73.31,73.33,73.22,73.25,70600.0,53.1258,53.1403,53.0606,53.0823,70600.0
2013-12-04 12:15:00,73.26,73.28,73.23,73.27,69700.0,53.0896,53.1041,53.0678,53.0968,69700.0
2013-12-04 12:20:00,73.27,73.3,73.24,73.28,60300.0,53.0968,53.1186,53.0751,53.1041,60300.0
2013-12-04 12:25:00,73.27,73.29,73.24,73.28,44000.0,53.0968,53.1113,53.0751,53.1041,44000.0
2013-12-04 12:30:00,73.28,73.35,73.23,73.35,56500.0,53.1041,53.1548,53.0678,53.1548,56500.0
2013-12-04 12:35:00,73.35,73.38,73.32,73.38,26800.0,53.1548,53.1766,53.1331,53.1766,26800.0
2013-12-04 12:40:00,73.38,73.4,73.35,73.39,40600.0,53.1766,53.191,53.1548,53.1838,40600.0
2013-12-04 12:45:00,73.39,73.44,73.39,73.41,74200.0,53.1838,53.22,53.1838,53.1983,74200.0
2013-12-04 12:50:00,73.4,73.49,73.39,73.4,97500.0,53.191,53.2563,53.1838,53.191,97500.0
2013-12-04 12:55:00,73.4,73.44,73.4,73.4,52100.0,53.191,53.22,53.191,53.191,52100.0
2013-12-04 13:00:00,73.4,73.4,73.36,73.37,101000.0,53.191,53.191,53.1621,53.1693,101000.0
2013-12-04 13:05:00,73.37,73.4,73.26,73.27,66000.0,53.1693,53.191,53.0896,53.0968,66000.0
2013-12-04 13:10:00,73.28,73.28,73.2,73.21,55600.0,53.1041,53.1041,53.0461,53.0534,55600.0
2013-12-04 13:15:00,73.22,73.23,73.16,73.23,50900.0,53.0606,53.0678,53.0171,53.0678,50900.0
2013-12-04 13:20:00,73.23,73.26,73.09,73.1,80100.0,53.0678,53.0896,52.9664,52.9736,80100.0
2013-12-04 13:25:00,73.1,73.16,73.08,73.1,54600.0,52.9736,53.0171,52.9591,52.9736,54600.0
2013-12-04 13:30:00,73.1,73.11,72.85,72.98,143700.0,52.9736,52.9809,52.7925,52.8867,143700.0
2013-12-04 13:35:00,72.97,73.02,72.93,73.01,54400.0,52.8794,52.9157,52.8504,52.9084,54400.0
2013-12-04 13:40:00,73.01,73.02,72.92,72.92,72000.0,52.9084,52.9157,52.8432,52.8432,72000.0
2013-12-04 13:45:00,72.92,73.03,72.92,72.99,27600.0,52.8432,52.9229,52.8432,52.8939,27600.0
2013-12-04 13:50:00,73.0,73.0,72.95,73.0,39700.0,52.9012,52.9012,52.8649,52.9012,39700.0
2013-12-04 13:55:00,73.0,73.01,72.93,72.95,28600.0,52.9012,52.9084,52.8504,52.8649,28600.0
2013-12-04 14:00:00,72.95,73.09,72.94,73.09,57000.0,52.8649,52.9664,52.8577,52.9664,57000.0
2013-12-04 14:05:00,73.09,73.13,73.02,73.02,62100.0,52.9664,52.9954,52.9157,52.9157,62100.0
2013-12-04 14:10:00,73.03,73.15,73.03,73.11,47400.0,52.9229,53.0099,52.9229,52.9809,47400.0
2013-12-04 14:15:00,73.11,73.12,73.08,73.11,38000.0,52.9809,52.9881,52.9591,52.9809,38000.0
2013-12-04 14:20:00,73.12,73.12,73.06,73.09,40700.0,52.9881,52.9881,52.9447,52.9664,40700.0
2013-12-04 14:25:00,73.08,73.12,73.01,73.05,105400.0,52.9591,52.9881,52.9084,52.9374,105400.0
2013-12-04 14:30:00,73.06,73.12,73.06,73.08,35500.0,52.9447,52.9881,52.9447,52.9591,35500.0
2013-12-04 14:35:00,73.08,73.16,73.07,73.12,47500.0,52.9591,53.0171,52.9519,52.9881,47500.0
2013-12-04 14:40:00,73.12,73.21,73.12,73.21,37400.0,52.9881,53.0534,52.9881,53.0534,37400.0
2013-12-04 14:45:00,73.21,73.25,73.18,73.18,45400.0,53.0534,53.0823,53.0316,53.0316,45400.0
2013-12-04 14:50:00,73.19,73.19,73.12,73.14,56500.0,53.0389,53.0389,52.9881,53.0026,56500.0
2013-12-04 14:55:00,73.15,73.16,73.09,73.11,40900.0,53.0099,53.0171,52.9664,52.9809,40900.0
2013-12-04 15:00:00,73.11,73.14,73.05,73.05,47400.0,52.9809,53.0026,52.9374,52.9374,47400.0
2013-12-04 15:05:00,73.05,73.06,73.02,73.02,48400.0,52.9374,52.9447,52.9157,52.9157,48400.0
2013-12-04 15:10:00,73.03,73.1,73.01,73.07,51800.0,52.9229,52.9736,52.9084,52.9519,51800.0
2013-12-04 15:15:00,73.07,73.19,73.04,73.19,79200.0,52.9519,53.0389,52.9302,53.0389,79200.0
2013-12-04 15:20:00,73.19,73.2,73.16,73.2,36100.0,53.0389,53.0461,53.0171,53.0461,36100.0
2013-12-04 15:25:00,73.19,73.3,73.19,73.28,74700.0,53.0389,53.1186,53.0389,53.1041,74700.0
2013-12-04 15:30:00,73.28,73.28,73.22,73.27,80000.0,53.1041,53.1041,53.0606,53.0968,80000.0
2013-12-04 15:35:00,73.28,73.34,73.27,73.32,56300.0,53.1041,53.1476,53.0968,53.1331,56300.0
2013-12-04 15:40:00,73.31,73.36,73.3,73.33,83900.0,53.1258,53.1621,53.1186,53.1403,83900.0
2013-12-04 15:45:00,73.32,73.34,73.28,73.28,110500.0,53.1331,53.1476,53.1041,53.1041,110500.0
2013-12-04 15:50:00,73.28,73.29,73.22,73.27,110400.0,53.1041,53.1113,53.0606,53.0968,110400.0
2013-12-04 15:55:00,73.27,73.27,73.15,73.19,242800.0,53.0968,53.0968,53.0099,53.0389,242800.0
2013-12-05 09:30:00,73.01,73.36,72.9,73.3,271900.0,52.9084,53.1621,52.8287,53.1186,271900.0
2013-12-05 09:35:00,73.3,73.4,73.16,73.31,119900.0,53.1186,53.191,53.0171,53.1258,119900.0
2013-12-05 09:40:00,73.34,73.39,73.17,73.27,155600.0,53.1476,53.1838,53.0244,53.0968,155600.0
2013-12-05 09:45:00,73.27,73.36,73.21,73.22,229800.0,53.0968,53.1621,53.0534,53.0606,229800.0
2013-12-05 09:50:00,73.22,73.26,73.04,73.21,311100.0,53.0606,53.0896,52.9302,53.0534,311100.0
2013-12-05 09:55:00,73.2,73.24,73.13,73.18,200800.0,53.0461,53.0751,52.9954,53.0316,200800.0
2013-12-05 10:00:00,73.18,73.25,73.15,73.23,165700.0,53.0316,53.0823,53.0099,53.0678,165700.0
2013-12-05 10:05:00,73.23,73.25,73.17,73.22,153600.0,53.0678,53.0823,53.0244,53.0606,153600.0
2013-12-05 10:10:00,73.23,73.3,73.14,73.25,166800.0,53.0678,53.1186,53.0026,53.0823,166800.0
2013-12-05 10:15:00,73.25,73.3,73.19,73.29,101300.0,53.0823,53.1186,53.0389,53.1113,101300.0
2013-12-05 10:20:00,73.3,73.3,73.19,73.25,209200.0,53.1186,53.1186,53.0389,53.0823,209200.0
2013-12-05 10:25:00,73.24,73.25,73.2,73.25,129600.0,53.0751,53.0823,53.0461,53.0823,129600.0
2013-12-05 10:30:00,73.25,73.3,73.22,73.27,117300.0,53.0823,53.1186,53.0606,53.0968,117300.0
2013-12-05 10:35:00,73.27,73.3,73.27,73.3,85400.0,53.0968,53.1186,53.0968,53.1186,85400.0
2013-12-05 10:40:00,73.3,73.31,73.26,73.28,145600.0,53.1186,53.1258,53.0896,53.1041,145600.0
2013-12-05 10:45:00,73.28,73.3,73.25,73.3,101500.0,53.1041,53.1186,53.0823,53.1186,101500.0
2013-12-05 10:50:00,73.3,73.3,73.24,73.26,96000.0,53.1186,53.1186,53.0751,53.0896,96000.0
2013-12-05 10:55:00,73.25,73.3,73.21,73.3,72600.0,53.0823,53.1186,53.0534,53.1186,72600.0
2013-12-05 11:00:00,73.3,73.36,73.22,73.34,110100.0,53.1186,53.1621,53.0606,53.1476,110100.0
2013-12-05 11:05:00,73.33,73.34,73.3,73.3,55300.0,53.1403,53.1476,53.1186,53.1186,55300.0
2013-12-05 11:10:00,73.29,73.31,73.27,73.31,54200.0,53.1113,53.1258,53.0968,53.1258,54200.0
2013-12-05 11:15:00,73.3,73.32,73.28,73.32,104800.0,53.1186,53.1331,53.1041,53.1331,104800.0
2013-12-05 11:20:00,73.31,73.32,73.29,73.3,82200.0,53.1258,53.1331,53.1113,53.1186,82200.0
2013-12-05 11:25:00,73.3,73.31,73.2,73.2,50500.0,53.1186,53.1258,53.0461,53.0461,50500.0
2013-12-05 11:30:00,73.2,73.25,73.17,73.24,113700.0,53.0461,53.0823,53.0244,53.0751,113700.0
2013-12-05 11:35:00,73.25,73.26,73.16,73.26,122300.0,53.0823,53.0896,53.0171,53.0896,122300.0
2013-12-05 11:40:00,73.26,73.27,73.24,73.26,31500.0,53.0896,53.0968,53.0751,53.0896,31500.0
2013-12-05 11:45:00,73.26,73.27,73.25,73.26,31100.0,53.0896,53.0968,53.0823,53.0896,31100.0
2013-12-05 11:50:00,73.27,73.3,73.25,73.28,52400.0,53.0968,53.1186,53.0823,53.1041,52400.0
2013-12-05 11:55:00,73.28,73.32,73.27,73.32,81200.0,53.1041,53.1331,53.0968,53.1331,81200.0
2013-12-05 12:00:00,73.31,73.34,73.29,73.33,54700.0,53.1258,53.1476,53.1113,53.1403,54700.0
2013-12-05 12:05:00,73.34,73.36,73.33,73.35,52200.0,53.1476,53.1621,53.1403,53.1548,52200.0
2013-12-05 12:10:00,73.34,73.38,73.31,73.33,81100.0,53.1476,53.1766,53.1258,53.1403,81100.0
2013-12-05 12:15:00,73.33,73.36,73.29,73.29,40100.0,53.1403,53.1621,53.1113,53.1113,40100.0
2013-12-05 12:20:00,73.29,73.31,73.27,73.28,18800.0,53.1113,53.1258,53.0968,53.1041,18800.0
2013-12-05 12:25:00,73.28,73.35,73.28,73.31,68000.0,53.1041,53.1548,53.1041,53.1258,68000.0
2013-12-05 12:30:00,73.31,73.33,73.31,73.31,24800.0,53.1258,53.1403,53.1258,53.1258,24800.0
2013-12-05 12:35:00,73.31,73.35,73.3,73.35,31500.0,53.1258,53.1548,53.1186,53.1548,31500.0
2013-12-05 12:40:00,73.34,73.36,73.34,73.34,47800.0,53.1476,53.1621,53.1476,53.1476,47800.0
2013-12-05 12:45:00,73.34,73.34,73.26,73.27,50300.0,53.1476,53.1476,53.0896,53.0968,50300.0
2013-12-05 12:50:00,73.27,73.33,73.27,73.32,16800.0,53.0968,53.1403,53.0968,53.1331,16800.0
2013-12-05 12:55:00,73.31,73.33,73.27,73.27,23400.0,53.1258,53.1403,53.0968,53.0968,23400.0
2013-12-05 13:00:00,73.28,73.34,73.27,73.32,31100.0,53.1041,53.1476,53.0968,53.1331,31100.0
2013-12-05 13:05:00,73.33,73.37,73.32,73.35,41400.0,53.1403,53.1693,53.1331,53.1548,41400.0
2013-12-05 13:10:00,73.34,73.38,73.34,73.38,24700.0,53.1476,53.1766,53.1476,53.1766,24700.0
2013-12-05 13:15:00,73.37,73.37,73.33,73.34,29600.0,53.1693,53.1693,53.1403,53.1476,29600.0
2013-12-05 13:20:00,73.34,73.38,73.32,73.35,46100.0,53.1476,53.1766,53.1331,53.1548,46100.0
2013-12-05 13:25:00,73.34,73.35,73.29,73.31,26200.0,53.1476,53.1548,53.1113,53.1258,26200.0
2013-12-05 13:30:00,73.32,73.36,73.31,73.33,52400.0,53.1331,53.1621,53.1258,53.1403,52400.0
2013-12-05 13:35:00,73.33,73.38,73.33,73.37,93500.0,53.1403,53.1766,53.1403,53.1693,93500.0
2013-12-05 13:40:00,73.37,73.38,73.3,73.31,37800.0,53.1693,53.1766,53.1186,53.1258,37800.0
2013-12-05 13:45:00,73.32,73.34,73.28,73.32,46100.0,53.1331,53.1476,53.1041,53.1331,46100.0
2013-12-05 13:50:00,73.33,73.36,73.28,73.35,41200.0,53.1403,53.1621,53.1041,53.1548,41200.0
2013-12-05 13:55:00,73.36,73.37,73.32,73.32,36200.0,53.1621,53.1693,53.1331,53.1331,36200.0
2013-12-05 14:00:00,73.33,73.39,73.32,73.38,48800.0,53.1403,53.1838,53.1331,53.1766,48800.0
2013-12-05 14:05:00,73.37,73.4,73.36,73.37,55300.0,53.1693,53.191,53.1621,53.1693,55300.0
2013-12-05 14:10:00,73.37,73.38,73.33,73.34,78700.0,53.1693,53.1766,53.1403,53.1476,78700.0
2013-12-05 14:15:00,73.35,73.35,73.27,73.33,59600.0,53.1548,53.1548,53.0968,53.1403,59600.0
2013-12-05 14:20:00,73.32,73.34,73.28,73.32,70400.0,53.1331,53.1476,53.1041,53.1331,70400.0
2013-12-05 14:25:00,73.32,73.33,73.26,73.3,116500.0,53.1331,53.1403,53.0896,53.1186,116500.0
2013-12-05 14:30:00,73.3,73.3,73.26,73.28,33700.0,53.1186,53.1186,53.0896,53.1041,33700.0
2013-12-05 14:35:00,73.28,73.32,73.28,73.31,37100.0,53.1041,53.1331,53.1041,53.1258,37100.0
2013-12-05 14:40:00,73.32,73.33,73.28,73.31,31700.0,53.1331,53.1403,53.1041,53.1258,31700.0
2013-12-05 14:45:00,73.31,73.31,73.25,73.28,55000.0,53.1258,53.1258,53.0823,53.1041,55000.0
2013-12-05 14:50:00,73.28,73.31,73.21,73.21,93700.0,53.1041,53.1258,53.0534,53.0534,93700.0
2013-12-05 14:55:00,73.21,73.23,73.16,73.16,72400.0,53.0534,53.0678,53.0171,53.0171,72400.0
2013-12-05 15:00:00,73.17,73.23,73.14,73.21,69300.0,53.0244,53.0678,53.0026,53.0534,69300.0
2013-12-05 15:05:00,73.22,73.29,73.2,73.28,52200.0,53.0606,53.1113,53.0461,53.1041,52200.0
2013-12-05 15:10:00,73.28,73.33,73.25,73.29,68300.0,53.1041,53.1403,53.0823,53.1113,68300.0
2013-12-05 15:15:00,73.28,73.34,73.26,73.32,46600.0,53.1041,53.1476,53.0896,53.1331,46600.0
2013-12-05 15:20:00,73.31,73.33,73.28,73.32,59100.0,53.1258,53.1403,53.1041,53.1331,59100.0
2013-12-05 15:25:00,73.32,73.36,73.31,73.33,66000.0,53.1331,53.1621,53.1258,53.1403,66000.0
2013-12-05 15:30:00,73.32,73.4,73.31,73.39,74200.0,53.1331,53.191,53.1258,53.1838,74200.0
2013-12-05 15:35:00,73.39,73.43,73.35,73.35,97500.0,53.1838,53.2128,53.1548,53.1548,97500.0
2013-12-05 15:40:00,73.35,73.35,73.26,73.27,86800.0,53.1548,53.1548,53.0896,53.0968,86800.0
2013-12-05 15:45:00,73.27,73.27,73.2,73.25,150100.0,53.0968,53.0968,53.0461,53.0823,150100.0
2013-12-05 15:50:00,73.24,73.27,73.16,73.25,183900.0,53.0751,53.0968,53.0171,53.0823,183900.0
2013-12-05 15:55:00,73.25,73.27,73.21,73.23,232700.0,53.0823,53.0968,53.0534,53.0678,232700.0
2013-12-06 09:30:00,73.54,73.75,73.1,73.58,479200.0,53.2925,53.4447,52.9736,53.3215,479200.0
2013-12-06 09:35:00,73.62,73.64,73.31,73.43,198600.0,53.3505,53.365,53.1258,53.2128,198600.0
2013-12-06 09:40:00,73.43,73.68,73.43,73.67,90600.0,53.2128,53.394,53.2128,53.3867,90600.0
2013-12-06 09:45:00,73.67,73.73,73.64,73.73,80000.0,53.3867,53.4302,53.365,53.4302,80000.0
2013-12-06 09:50:00,73.73,73.89,73.7,73.88,139200.0,53.4302,53.5461,53.4084,53.5389,139200.0
2013-12-06 09:55:00,73.88,73.96,73.71,73.75,147100.0,53.5389,53.5969,53.4157,53.4447,147100.0
2013-12-06 10:00:00,73.74,73.85,73.67,73.82,96200.0,53.4374,53.5171,53.3867,53.4954,96200.0
2013-12-06 10:05:00,73.83,73.83,73.76,73.78,81100.0,53.5027,53.5027,53.4519,53.4664,81100.0
2013-12-06 10:10:00,73.78,73.88,73.76,73.85,59800.0,53.4664,53.5389,53.4519,53.5171,59800.0
2013-12-06 10:15:00,73.85,73.95,73.85,73.88,106300.0,53.5171,53.5896,53.5171,53.5389,106300.0
2013-12-06 10:20:00,73.88,73.92,73.77,73.77,71500.0,53.5389,53.5679,53.4592,53.4592,71500.0
2013-12-06 10:25:00,73.77,73.84,73.76,73.83,49400.0,53.4592,53.5099,53.4519,53.5027,49400.0
2013-12-06 10:30:00,73.83,73.83,73.66,73.75,113100.0,53.5027,53.5027,53.3795,53.4447,113100.0
2013-12-06 10:35:00,73.75,73.76,73.69,73.7,55600.0,53.4447,53.4519,53.4012,53.4084,55600.0
2013-12-06 10:40:00,73.7,73.7,73.61,73.64,80100.0,53.4084,53.4084,53.3432,53.365,80100.0
2013-12-06 10:45:00,73.65,73.73,73.61,73.62,105300.0,53.3722,53.4302,53.3432,53.3505,105300.0
2013-12-06 10:50:00,73.62,73.71,73.6,73.71,60000.0,53.3505,53.4157,53.336,53.4157,60000.0
2013-12-06 10:55:00,73.71,73.79,73.71,73.77,46100.0,53.4157,53.4737,53.4157,53.4592,46100.0
2013-12-06 11:00:00,73.78,73.86,73.75,73.84,65900.0,53.4664,53.5244,53.4447,53.5099,65900.0
2013-12-06 11:05:00,73.83,73.84,73.79,73.81,64600.0,53.5027,53.5099,53.4737,53.4882,64600.0
2013-12-06 11:10:00,73.81,73.83,73.78,73.81,64800.0,53.4882,53.5027,53.4664,53.4882,64800.0
2013-12-06 11:15:00,73.81,73.83,73.76,73.81,43500.0,53.4882,53.5027,53.4519,53.4882,43500.0
2013-12-06 11:20:00,73.81,73.89,73.78,73.89,45000.0,53.4882,53.5461,53.4664,53.5461,45000.0
2013-12-06 11:25:00,73.89,73.91,73.85,73.89,68600.0,53.5461,53.5606,53.5171,53.5461,68600.0
2013-12-06 11:30:00,73.89,73.97,73.89,73.94,80500.0,53.5461,53.6041,53.5461,53.5824,80500.0
2013-12-06 11:35:00,73.95,73.96,73.88,73.89,52600.0,53.5896,53.5969,53.5389,53.5461,52600.0
2013-12-06 11:40:00,73.9,73.94,73.88,73.94,46300.0,53.5534,53.5824,53.5389,53.5824,46300.0
2013-12-06 11:45:00,73.94,73.95,73.91,73.93,35700.0,53.5824,53.5896,53.5606,53.5751,35700.0
2013-12-06 11:50:00,73.92,73.93,73.87,73.87,22700.0,53.5679,53.5751,53.5316,53.5316,22700.0
2013-12-06 11:55:00,73.86,73.91,73.84,73.89,48600.0,53.5244,53.5606,53.5099,53.5461,48600.0
2013-12-06 12:00:00,73.89,73.89,73.85,73.86,30300.0,53.5461,53.5461,53.5171,53.5244,30300.0
2013-12-06 12:05:00,73.86,73.89,73.86,73.87,16200.0,53.5244,53.5461,53.5244,53.5316,16200.0
2013-12-06 12:10:00,73.87,73.88,73.81,73.85,36800.0,53.5316,53.5389,53.4882,53.5171,36800.0
2013-12-06 12:15:00,73.84,73.88,73.81,73.87,22700.0,53.5099,53.5389,53.4882,53.5316,22700.0
2013-12-06 12:20:00,73.87,73.89,73.84,73.86,23400.0,53.5316,53.5461,53.5099,53.5244,23400.0
2013-12-06 12:25:00,73.87,73.93,73.87,73.91,52800.0,53.5316,53.5751,53.5316,53.5606,52800.0
2013-12-06 12:30:00,73.91,73.92,73.87,73.89,40100.0,53.5606,53.5679,53.5316,53.5461,40100.0
2013-12-06 12:35:00,73.89,73.9,73.82,73.83,78200.0,53.5461,53.5534,53.4954,53.5027,78200.0
2013-12-06 12:40:00,73.84,73.87,73.76,73.76,52200.0,53.5099,53.5316,53.4519,53.4519,52200.0
2013-12-06 12:45:00,73.77,73.83,73.73,73.78,78000.0,53.4592,53.5027,53.4302,53.4664,78000.0
2013-12-06 12:50:00,73.77,73.83,73.75,73.81,68500.0,53.4592,53.5027,53.4447,53.4882,68500.0
2013-12-06 12:55:00,73.81,73.83,73.79,73.8,34700.0,53.4882,53.5027,53.4737,53.4809,34700.0
2013-12-06 13:00:00,73.8,73.81,73.77,73.8,38300.0,53.4809,53.4882,53.4592,53.4809,38300.0
2013-12-06 13:05:00,73.8,73.8,73.72,73.73,38500.0,53.4809,53.4809,53.4229,53.4302,38500.0
2013-12-06 13:10:00,73.74,73.79,73.73,73.78,42500.0,53.4374,53.4737,53.4302,53.4664,42500.0
2013-12-06 13:15:00,73.78,73.81,73.78,73.8,26000.0,53.4664,53.4882,53.4664,53.4809,26000.0
2013-12-06 13:20:00,73.81,73.82,73.79,73.81,27300.0,53.4882,53.4954,53.4737,53.4882,27300.0
2013-12-06 13:25:00,73.81,73.81,73.77,73.8,39800.0,53.4882,53.4882,53.4592,53.4809,39800.0
2013-12-06 13:30:00,73.79,73.82,73.79,73.79,33700.0,53.4737,53.4954,53.4737,53.4737,33700.0
2013-12-06 13:35:00,73.8,73.86,73.8,73.84,52500.0,53.4809,53.5244,53.4809,53.5099,52500.0
2013-12-06 13:40:00,73.84,73.89,73.84,73.89,39900.0,53.5099,53.5461,53.5099,53.5461,39900.0
2013-12-06 13:45:00,73.89,73.95,73.88,73.93,85100.0,53.5461,53.5896,53.5389,53.5751,85100.0
2013-12-06 13:50:00,73.92,73.93,73.91,73.92,49500.0,53.5679,53.5751,53.5606,53.5679,49500.0
2013-12-06 13:55:00,73.92,73.94,73.86,73.87,43700.0,53.5679,53.5824,53.5244,53.5316,43700.0
2013-12-06 14:00:00,73.86,73.89,73.84,73.89,45000.0,53.5244,53.5461,53.5099,53.5461,45000.0
2013-12-06 14:05:00,73.89,73.91,73.88,73.91,35000.0,53.5461,53.5606,53.5389,53.5606,35000.0
2013-12-06 14:10:00,73.91,73.91,73.88,73.89,21700.0,53.5606,53.5606,53.5389,53.5461,21700.0
2013-12-06 14:15:00,73.88,73.9,73.87,73.89,40800.0,53.5389,53.5534,53.5316,53.5461,40800.0
2013-12-06 14:20:00,73.89,73.89,73.84,73.87,40900.0,53.5461,53.5461,53.5099,53.5316,40900.0
2013-12-06 14:25:00,73.87,73.87,73.84,73.84,30900.0,53.5316,53.5316,53.5099,53.5099,30900.0
2013-12-06 14:30:00,73.84,73.86,73.81,73.85,46300.0,53.5099,53.5244,53.4882,53.5171,46300.0
2013-12-06 14:35:00,73.86,73.87,73.81,73.82,24800.0,53.5244,53.5316,53.4882,53.4954,24800.0
2013-12-06 14:40:00,73.81,73.82,73.76,73.77,87300.0,53.4882,53.4954,53.4519,53.4592,87300.0
2013-12-06 14:45:00,73.77,73.81,73.76,73.77,55200.0,53.4592,53.4882,53.4519,53.4592,55200.0
2013-12-06 14:50:00,73.77,73.79,73.77,73.77,26100.0,53.4592,53.4737,53.4592,53.4592,26100.0
2013-12-06 14:55:00,73.77,73.78,73.76,73.78,49100.0,53.4592,53.4664,53.4519,53.4664,49100.0
2013-12-06 15:00:00,73.77,73.82,73.77,73.81,35700.0,53.4592,53.4954,53.4592,53.4882,35700.0
2013-12-06 15:05:00,73.81,73.88,73.81,73.88,50300.0,53.4882,53.5389,53.4882,53.5389,50300.0
2013-12-06 15:10:00,73.88,73.9,73.86,73.86,45500.0,53.5389,53.5534,53.5244,53.5244,45500.0
2013-12-06 15:15:00,73.87,73.87,73.82,73.84,70100.0,53.5316,53.5316,53.4954,53.5099,70100.0
2013-12-06 15:20:00,73.84,73.87,73.83,73.86,74700.0,53.5099,53.5316,53.5027,53.5244,74700.0
2013-12-06 15:25:00,73.85,73.87,73.84,73.84,86700.0,53.5171,53.5316,53.5099,53.5099,86700.0
2013-12-06 15:30:00,73.85,73.88,73.83,73.85,131300.0,53.5171,53.5389,53.5027,53.5171,131300.0
2013-12-06 15:35:00,73.85,73.85,73.74,73.75,114600.0,53.5171,53.5171,53.4374,53.4447,114600.0
2013-12-06 15:40:00,73.75,73.81,73.75,73.76,115200.0,53.4447,53.4882,53.4447,53.4519,115200.0
2013-12-06 15:45:00,73.75,73.81,73.73,73.76,180300.0,53.4447,53.4882,53.4302,53.4519,180300.0
2013-12-06 15:50:00,73.75,73.81,73.73,73.79,343400.0,53.4447,53.4882,53.4302,53.4737,343400.0
2013-12-06 15:55:00,73.79,73.83,73.74,73.76,511400.0,53.4737,53.5027,53.4374,53.4519,511400.0
2013-12-09 09:30:00,73.86,74.19,73.84,74.02,458600.0,53.5244,53.7635,53.5099,53.6403,458600.0
2013-12-09 09:35:00,74.02,74.04,73.76,73.77,139500.0,53.6403,53.6548,53.4519,53.4592,139500.0
2013-12-09 09:40:00,73.77,73.88,73.77,73.87,120400.0,53.4592,53.5389,53.4592,53.5316,120400.0
2013-12-09 09:45:00,73.87,73.92,73.82,73.91,202500.0,53.5316,53.5679,53.4954,53.5606,202500.0
2013-12-09 09:50:00,73.91,74.0,73.87,74.0,135400.0,53.5606,53.6258,53.5316,53.6258,135400.0
2013-12-09 09:55:00,74.0,74.11,73.99,74.07,146900.0,53.6258,53.7056,53.6186,53.6766,146900.0
2013-12-09 10:00:00,74.08,74.09,74.0,74.0,117000.0,53.6838,53.6911,53.6258,53.6258,117000.0
2013-12-09 10:05:00,74.0,74.02,73.88,73.93,132500.0,53.6258,53.6403,53.5389,53.5751,132500.0
2013-12-09 10:10:00,73.94,73.96,73.87,73.89,89700.0,53.5824,53.5969,53.5316,53.5461,89700.0
2013-12-09 10:15:00,73.89,73.89,73.69,73.71,158000.0,53.5461,53.5461,53.4012,53.4157,158000.0
2013-12-09 10:20:00,73.71,73.77,73.69,73.74,87500.0,53.4157,53.4592,53.4012,53.4374,87500.0
2013-12-09 10:25:00,73.73,73.76,73.7,73.73,74900.0,53.4302,53.4519,53.4084,53.4302,74900.0
2013-12-09 10:30:00,73.74,73.74,73.57,73.59,143400.0,53.4374,53.4374,53.3142,53.3287,143400.0
2013-12-09 10:35:00,73.59,73.62,73.58,73.62,59700.0,53.3287,53.3505,53.3215,53.3505,59700.0
2013-12-09 10:40:00,73.62,73.63,73.59,73.62,46500.0,53.3505,53.3577,53.3287,53.3505,46500.0
2013-12-09 10:45:00,73.62,73.63,73.44,73.47,128000.0,53.3505,53.3577,53.22,53.2418,128000.0
2013-12-09 10:50:00,73.47,73.53,73.46,73.5,103500.0,53.2418,53.2853,53.2345,53.2635,103500.0
2013-12-09 10:55:00,73.49,73.58,73.49,73.55,89400.0,53.2563,53.3215,53.2563,53.2997,89400.0
2013-12-09 11:00:00,73.56,73.57,73.54,73.55,42600.0,53.307,53.3142,53.2925,53.2997,42600.0
2013-12-09 11:05:00,73.56,73.59,73.54,73.56,76100.0,53.307,53.3287,53.2925,53.307,76100.0
2013-12-09 11:10:00,73.55,73.59,73.54,73.59,32600.0,53.2997,53.3287,53.2925,53.3287,32600.0
2013-12-09 11:15:00,73.59,73.59,73.28,73.37,199100.0,53.3287,53.3287,53.1041,53.1693,199100.0
2013-12-09 11:20:00,73.37,73.42,73.36,73.41,109200.0,53.1693,53.2055,53.1621,53.1983,109200.0
2013-12-09 11:25:00,73.4,73.5,73.4,73.44,95600.0,53.191,53.2635,53.191,53.22,95600.0
2013-12-09 11:30:00,73.45,73.47,73.44,73.45,40500.0,53.2273,53.2418,53.22,53.2273,40500.0
2013-12-09 11:35:00,73.45,73.45,73.42,73.42,37900.0,53.2273,53.2273,53.2055,53.2055,37900.0
2013-12-09 11:40:00,73.43,73.44,73.4,73.41,30200.0,53.2128,53.22,53.191,53.1983,30200.0
2013-12-09 11:45:00,73.41,73.47,73.41,73.46,53600.0,53.1983,53.2418,53.1983,53.2345,53600.0
2013-12-09 11:50:00,73.46,73.48,73.38,73.38,66100.0,53.2345,53.249,53.1766,53.1766,66100.0
2013-12-09 11:55:00,73.39,73.41,73.37,73.37,41500.0,53.1838,53.1983,53.1693,53.1693,41500.0
2013-12-09 12:00:00,73.38,73.42,73.37,73.4,57200.0,53.1766,53.2055,53.1693,53.191,57200.0
2013-12-09 12:05:00,73.41,73.41,73.38,73.4,54700.0,53.1983,53.1983,53.1766,53.191,54700.0
2013-12-09 12:10:00,73.4,73.4,73.33,73.34,72400.0,53.191,53.191,53.1403,53.1476,72400.0
2013-12-09 12:15:00,73.33,73.33,73.29,73.3,39400.0,53.1403,53.1403,53.1113,53.1186,39400.0
2013-12-09 12:20:00,73.29,73.3,73.2,73.22,120900.0,53.1113,53.1186,53.0461,53.0606,120900.0
2013-12-09 12:25:00,73.22,73.22,73.08,73.19,169400.0,53.0606,53.0606,52.9591,53.0389,169400.0
2013-12-09 12:30:00,73.18,73.21,73.1,73.13,159200.0,53.0316,53.0534,52.9736,52.9954,159200.0
2013-12-09 12:35:00,73.13,73.16,73.12,73.16,51800.0,52.9954,53.0171,52.9881,53.0171,51800.0
2013-12-09 12:40:00,73.15,73.16,72.99,72.99,289200.0,53.0099,53.0171,52.8939,52.8939,289200.0
2013-12-09 12:45:00,72.99,72.99,72.94,72.98,122500.0,52.8939,52.8939,52.8577,52.8867,122500.0
2013-12-09 12:50:00,72.99,73.14,72.98,73.13,98000.0,52.8939,53.0026,52.8867,52.9954,98000.0
2013-12-09 12:55:00,73.14,73.3,73.13,73.28,70100.0,53.0026,53.1186,52.9954,53.1041,70100.0
2013-12-09 13:00:00,73.28,73.32,73.27,73.31,85200.0,53.1041,53.1331,53.0968,53.1258,85200.0
2013-12-09 13:05:00,73.31,73.37,73.3,73.33,129900.0,53.1258,53.1693,53.1186,53.1403,129900.0
2013-12-09 13:10:00,73.33,73.36,73.31,73.36,63700.0,53.1403,53.1621,53.1258,53.1621,63700.0
2013-12-09 13:15:00,73.35,73.42,73.33,73.41,83100.0,53.1548,53.2055,53.1403,53.1983,83100.0
2013-12-09 13:20:00,73.41,73.48,73.41,73.46,112700.0,53.1983,53.249,53.1983,53.2345,112700.0
2013-12-09 13:25:00,73.45,73.55,73.45,73.5,90900.0,53.2273,53.2997,53.2273,53.2635,90900.0
2013-12-09 13:30:00,73.5,73.51,73.43,73.47,54700.0,53.2635,53.2708,53.2128,53.2418,54700.0
2013-12-09 13:35:00,73.47,73.5,73.47,73.49,40600.0,53.2418,53.2635,53.2418,53.2563,40600.0
2013-12-09 13:40:00,73.49,73.52,73.48,73.51,56400.0,53.2563,53.278,53.249,53.2708,56400.0
2013-12-09 13:45:00,73.52,73.57,73.48,73.56,102100.0,53.278,53.3142,53.249,53.307,102100.0
2013-12-09 13:50:00,73.57,73.58,73.47,73.48,91300.0,53.3142,53.3215,53.2418,53.249,91300.0
2013-12-09 13:55:00,73.48,73.51,73.47,73.48,39900.0,53.249,53.2708,53.2418,53.249,39900.0
2013-12-09 14:00:00,73.48,73.49,73.43,73.45,62900.0,53.249,53.2563,53.2128,53.2273,62900.0
2013-12-09 14:05:00,73.46,73.48,73.45,73.48,30800.0,53.2345,53.249,53.2273,53.249,30800.0
2013-12-09 14:10:00,73.47,73.55,73.44,73.53,117000.0,53.2418,53.2997,53.22,53.2853,117000.0
2013-12-09 14:15:00,73.54,73.55,73.5,73.51,66800.0,53.2925,53.2997,53.2635,53.2708,66800.0
2013-12-09 14:20:00,73.51,73.51,73.45,73.47,38600.0,53.2708,53.2708,53.2273,53.2418,38600.0
2013-12-09 14:25:00,73.47,73.54,73.46,73.53,60600.0,53.2418,53.2925,53.2345,53.2853,60600.0
2013-12-09 14:30:00,73.53,73.54,73.5,73.54,49900.0,53.2853,53.2925,53.2635,53.2925,49900.0
2013-12-09 14:35:00,73.54,73.54,73.49,73.5,34500.0,53.2925,53.2925,53.2563,53.2635,34500.0
2013-12-09 14:40:00,73.49,73.53,73.47,73.5,81100.0,53.2563,53.2853,53.2418,53.2635,81100.0
2013-12-09 14:45:00,73.51,73.52,73.48,73.51,44400.0,53.2708,53.278,53.249,53.2708,44400.0
2013-12-09 14:50:00,73.51,73.51,73.42,73.42,78500.0,53.2708,53.2708,53.2055,53.2055,78500.0
2013-12-09 14:55:00,73.42,73.45,73.38,73.45,75400.0,53.2055,53.2273,53.1766,53.2273,75400.0
2013-12-09 15:00:00,73.45,73.48,73.44,73.47,38800.0,53.2273,53.249,53.22,53.2418,38800.0
2013-12-09 15:05:00,73.48,73.48,73.4,73.4,43600.0,53.249,53.249,53.191,53.191,43600.0
2013-12-09 15:10:00,73.4,73.46,73.4,73.46,51900.0,53.191,53.2345,53.191,53.2345,51900.0
2013-12-09 15:15:00,73.46,73.48,73.43,73.43,81200.0,53.2345,53.249,53.2128,53.2128,81200.0
2013-12-09 15:20:00,73.44,73.44,73.38,73.39,56200.0,53.22,53.22,53.1766,53.1838,56200.0
2013-12-09 15:25:00,73.38,73.39,73.28,73.3,146400.0,53.1766,53.1838,53.1041,53.1186,146400.0
2013-12-09 15:30:00,73.31,73.33,73.3,73.31,81100.0,53.1258,53.1403,53.1186,53.1258,81100.0
2013-12-09 15:35:00,73.32,73.42,73.29,73.37,141500.0,53.1331,53.2055,53.1113,53.1693,141500.0
2013-12-09 15:40:00,73.37,73.44,73.35,73.43,151300.0,53.1693,53.22,53.1548,53.2128,151300.0
2013-12-09 15:45:00,73.43,73.48,73.42,73.46,179000.0,53.2128,53.249,53.2055,53.2345,179000.0
2013-12-09 15:50:00,73.47,73.47,73.35,73.36,260200.0,53.2418,53.2418,53.1548,53.1621,260200.0
2013-12-09 15:55:00,73.36,73.41,73.31,73.37,649300.0,53.1621,53.1983,53.1258,53.1693,649300.0
2013-12-10 09:30:00,73.24,73.33,73.09,73.3,377400.0,53.0751,53.1403,52.9664,53.1186,377400.0
2013-12-10 09:35:00,73.31,73.62,73.29,73.5,307800.0,53.1258,53.3505,53.1113,53.2635,307800.0
2013-12-10 09:40:00,73.5,73.57,73.24,73.46,209400.0,53.2635,53.3142,53.0751,53.2345,209400.0
2013-12-10 09:45:00,73.45,73.51,73.28,73.33,177300.0,53.2273,53.2708,53.1041,53.1403,177300.0
2013-12-10 09:50:00,73.32,73.45,73.17,73.41,349600.0,53.1331,53.2273,53.0244,53.1983,349600.0
2013-12-10 09:55:00,73.4,73.7,73.38,73.7,288600.0,53.191,53.4084,53.1766,53.4084,288600.0
2013-12-10 10:00:00,73.7,73.79,73.63,73.77,159700.0,53.4084,53.4737,53.3577,53.4592,159700.0
2013-12-10 10:05:00,73.78,73.8,73.72,73.76,121500.0,53.4664,53.4809,53.4229,53.4519,121500.0
2013-12-10 10:10:00,73.76,73.84,73.7,73.84,192600.0,53.4519,53.5099,53.4084,53.5099,192600.0
2013-12-10 10:15:00,73.84,73.84,73.75,73.77,121000.0,53.5099,53.5099,53.4447,53.4592,121000.0
2013-12-10 10:20:00,73.77,73.78,73.58,73.59,114300.0,53.4592,53.4664,53.3215,53.3287,114300.0
2013-12-10 10:25:00,73.6,73.6,73.56,73.57,186100.0,53.336,53.336,53.307,53.3142,186100.0
2013-12-10 10:30:00,73.57,73.58,73.56,73.57,139300.0,53.3142,53.3215,53.307,53.3142,139300.0
2013-12-10 10:35:00,73.57,73.58,73.57,73.58,67200.0,53.3142,53.3215,53.3142,53.3215,67200.0
2013-12-10 10:40:00,73.58,73.64,73.48,73.5,142600.0,53.3215,53.365,53.249,53.2635,142600.0
2013-12-10 10:45:00,73.51,73.55,73.45,73.47,135100.0,53.2708,53.2997,53.2273,53.2418,135100.0
2013-12-10 10:50:00,73.48,73.52,73.41,73.52,79800.0,53.249,53.278,53.1983,53.278,79800.0
2013-12-10 10:55:00,73.51,73.56,73.45,73.46,79600.0,53.2708,53.307,53.2273,53.2345,79600.0
2013-12-10 11:00:00,73.46,73.5,73.42,73.43,69700.0,53.2345,53.2635,53.2055,53.2128,69700.0
2013-12-10 11:05:00,73.43,73.43,73.36,73.42,59300.0,53.2128,53.2128,53.1621,53.2055,59300.0
2013-12-10 11:10:00,73.42,73.43,73.37,73.41,50700.0,53.2055,53.2128,53.1693,53.1983,50700.0
2013-12-10 11:15:00,73.41,73.44,73.4,73.43,58100.0,53.1983,53.22,53.191,53.2128,58100.0
2013-12-10 11:20:00,73.43,73.43,73.37,73.39,67200.0,53.2128,53.2128,53.1693,53.1838,67200.0
2013-12-10 11:25:00,73.39,73.41,73.38,73.4,58100.0,53.1838,53.1983,53.1766,53.191,58100.0
2013-12-10 11:30:00,73.41,73.43,73.37,73.38,90100.0,53.1983,53.2128,53.1693,53.1766,90100.0
2013-12-10 11:35:00,73.39,73.51,73.39,73.5,110500.0,53.1838,53.2708,53.1838,53.2635,110500.0
2013-12-10 11:40:00,73.51,73.55,73.48,73.52,56400.0,53.2708,53.2997,53.249,53.278,56400.0
2013-12-10 11:45:00,73.52,73.54,73.49,73.53,39300.0,53.278,53.2925,53.2563,53.2853,39300.0
2013-12-10 11:50:00,73.53,73.54,73.5,73.52,41000.0,53.2853,53.2925,53.2635,53.278,41000.0
2013-12-10 11:55:00,73.52,73.53,73.49,73.51,39000.0,53.278,53.2853,53.2563,53.2708,39000.0
2013-12-10 12:00:00,73.51,73.55,73.47,73.54,74600.0,53.2708,53.2997,53.2418,53.2925,74600.0
2013-12-10 12:05:00,73.54,73.55,73.5,73.53,41400.0,53.2925,53.2997,53.2635,53.2853,41400.0
2013-12-10 12:10:00,73.54,73.62,73.53,73.62,62300.0,53.2925,53.3505,53.2853,53.3505,62300.0
2013-12-10 12:15:00,73.62,73.66,73.6,73.64,95200.0,53.3505,53.3795,53.336,53.365,95200.0
2013-12-10 12:20:00,73.63,73.67,73.6,73.66,118900.0,53.3577,53.3867,53.336,53.3795,118900.0
2013-12-10 12:25:00,73.67,73.69,73.58,73.59,74400.0,53.3867,53.4012,53.3215,53.3287,74400.0
2013-12-10 12:30:00,73.58,73.59,73.5,73.57,95200.0,53.3215,53.3287,53.2635,53.3142,95200.0
2013-12-10 12:35:00,73.58,73.66,73.57,73.65,58400.0,53.3215,53.3795,53.3142,53.3722,58400.0
2013-12-10 12:40:00,73.66,73.67,73.63,73.65,43600.0,53.3795,53.3867,53.3577,53.3722,43600.0
2013-12-10 12:45:00,73.64,73.66,73.61,73.65,45300.0,53.365,53.3795,53.3432,53.3722,45300.0
2013-12-10 12:50:00,73.65,73.75,73.65,73.73,64300.0,53.3722,53.4447,53.3722,53.4302,64300.0
2013-12-10 12:55:00,73.72,73.77,73.71,73.71,113400.0,53.4229,53.4592,53.4157,53.4157,113400.0
2013-12-10 13:00:00,73.71,73.74,73.69,73.73,70500.0,53.4157,53.4374,53.4012,53.4302,70500.0
2013-12-10 13:05:00,73.73,73.75,73.68,73.68,89500.0,53.4302,53.4447,53.394,53.394,89500.0
2013-12-10 13:10:00,73.67,73.7,73.67,73.7,33700.0,53.3867,53.4084,53.3867,53.4084,33700.0
2013-12-10 13:15:00,73.7,73.7,73.57,73.57,71000.0,53.4084,53.4084,53.3142,53.3142,71000.0
2013-12-10 13:20:00,73.58,73.61,73.58,73.58,41100.0,53.3215,53.3432,53.3215,53.3215,41100.0
2013-12-10 13:25:00,73.59,73.6,73.5,73.53,71100.0,53.3287,53.336,53.2635,53.2853,71100.0
2013-12-10 13:30:00,73.53,73.53,73.48,73.53,65400.0,53.2853,53.2853,53.249,53.2853,65400.0
2013-12-10 13:35:00,73.52,73.57,73.52,73.56,34400.0,53.278,53.3142,53.278,53.307,34400.0
2013-12-10 13:40:00,73.55,73.58,73.53,73.57,65700.0,53.2997,53.3215,53.2853,53.3142,65700.0
2013-12-10 13:45:00,73.57,73.58,73.54,73.56,38700.0,53.3142,53.3215,53.2925,53.307,38700.0
2013-12-10 13:50:00,73.57,73.57,73.54,73.54,29600.0,53.3142,53.3142,53.2925,53.2925,29600.0
2013-12-10 13:55:00,73.53,73.56,73.49,73.54,78400.0,53.2853,53.307,53.2563,53.2925,78400.0
2013-12-10 14:00:00,73.54,73.56,73.49,73.52,40300.0,53.2925,53.307,53.2563,53.278,40300.0
2013-12-10 14:05:00,73.51,73.61,73.5,73.6,58100.0,53.2708,53.3432,53.2635,53.336,58100.0
2013-12-10 14:10:00,73.61,73.61,73.54,73.55,48800.0,53.3432,53.3432,53.2925,53.2997,48800.0
2013-12-10 14:15:00,73.55,73.55,73.49,73.49,58300.0,53.2997,53.2997,53.2563,53.2563,58300.0
2013-12-10 14:20:00,73.5,73.5,73.49,73.49,22900.0,53.2635,53.2635,53.2563,53.2563,22900.0
2013-12-10 14:25:00,73.49,73.5,73.44,73.45,85300.0,53.2563,53.2635,53.22,53.2273,85300.0
2013-12-10 14:30:00,73.45,73.46,73.41,73.44,66600.0,53.2273,53.2345,53.1983,53.22,66600.0
2013-12-10 14:35:00,73.44,73.5,73.43,73.49,50100.0,53.22,53.2635,53.2128,53.2563,50100.0
2013-12-10 14:40:00,73.49,73.55,73.48,73.55,74000.0,53.2563,53.2997,53.249,53.2997,74000.0
2013-12-10 14:45:00,73.56,73.56,73.49,73.5,47900.0,53.307,53.307,53.2563,53.2635,47900.0
2013-12-10 14:50:00,73.49,73.5,73.42,73.44,91900.0,53.2563,53.2635,53.2055,53.22,91900.0
2013-12-10 14:55:00,73.44,73.47,73.42,73.42,111300.0,53.22,53.2418,53.2055,53.2055,111300.0
2013-12-10 15:00:00,73.42,73.47,73.42,73.44,88800.0,53.2055,53.2418,53.2055,53.22,88800.0
2013-12-10 15:05:00,73.44,73.46,73.43,73.44,246000.0,53.22,53.2345,53.2128,53.22,246000.0
2013-12-10 15:10:00,73.45,73.46,73.43,73.45,197000.0,53.2273,53.2345,53.2128,53.2273,197000.0
2013-12-10 15:15:00,73.45,73.46,73.36,73.36,115100.0,53.2273,53.2345,53.1621,53.1621,115100.0
2013-12-10 15:20:00,73.36,73.43,73.36,73.41,89700.0,53.1621,53.2128,53.1621,53.1983,89700.0
2013-12-10 15:25:00,73.4,73.41,73.36,73.38,110400.0,53.191,53.1983,53.1621,53.1766,110400.0
2013-12-10 15:30:00,73.38,73.41,73.37,73.41,76100.0,53.1766,53.1983,53.1693,53.1983,76100.0
2013-12-10 15:35:00,73.4,73.42,73.38,73.42,104700.0,53.191,53.2055,53.1766,53.2055,104700.0
2013-12-10 15:40:00,73.42,73.44,73.41,73.43,68500.0,53.2055,53.22,53.1983,53.2128,68500.0
2013-12-10 15:45:00,73.44,73.46,73.4,73.43,173600.0,53.22,53.2345,53.191,53.2128,173600.0
2013-12-10 15:50:00,73.42,73.45,73.39,73.4,189200.0,53.2055,53.2273,53.1838,53.191,189200.0
2013-12-10 15:55:00,73.39,73.41,73.35,73.39,315100.0,53.1838,53.1983,53.1548,53.1838,315100.0
2013-12-11 09:30:00,73.98,74.11,73.85,73.94,431400.0,53.6114,53.7056,53.5171,53.5824,431400.0
2013-12-11 09:35:00,73.97,73.99,73.75,73.9,223600.0,53.6041,53.6186,53.4447,53.5534,223600.0
2013-12-11 09:40:00,73.91,74.01,73.87,73.99,234600.0,53.5606,53.6331,53.5316,53.6186,234600.0
2013-12-11 09:45:00,73.99,74.01,73.78,73.96,230300.0,53.6186,53.6331,53.4664,53.5969,230300.0
2013-12-11 09:50:00,73.96,73.96,73.83,73.91,151200.0,53.5969,53.5969,53.5027,53.5606,151200.0
2013-12-11 09:55:00,73.92,73.92,73.78,73.78,523900.0,53.5679,53.5679,53.4664,53.4664,523900.0
2013-12-11 10:00:00,73.79,73.82,73.62,73.65,224400.0,53.4737,53.4954,53.3505,53.3722,224400.0
2013-12-11 10:05:00,73.66,73.67,73.52,73.66,167100.0,53.3795,53.3867,53.278,53.3795,167100.0
2013-12-11 10:10:00,73.67,73.69,73.61,73.64,119000.0,53.3867,53.4012,53.3432,53.365,119000.0
2013-12-11 10:15:00,73.65,73.65,73.46,73.49,114300.0,53.3722,53.3722,53.2345,53.2563,114300.0
2013-12-11 10:20:00,73.49,73.59,73.45,73.5,105300.0,53.2563,53.3287,53.2273,53.2635,105300.0
2013-12-11 10:25:00,73.49,73.5,73.44,73.46,128300.0,53.2563,53.2635,53.22,53.2345,128300.0
2013-12-11 10:30:00,73.45,73.57,73.45,73.56,76200.0,53.2273,53.3142,53.2273,53.307,76200.0
2013-12-11 10:35:00,73.57,73.61,73.53,73.53,55700.0,53.3142,53.3432,53.2853,53.2853,55700.0
2013-12-11 10:40:00,73.53,73.56,73.48,73.48,80700.0,53.2853,53.307,53.249,53.249,80700.0
2013-12-11 10:45:00,73.48,73.49,73.4,73.45,66700.0,53.249,53.2563,53.191,53.2273,66700.0
2013-12-11 10:50:00,73.46,73.58,73.44,73.53,90700.0,53.2345,53.3215,53.22,53.2853,90700.0
2013-12-11 10:55:00,73.54,73.63,73.52,73.63,71200.0,53.2925,53.3577,53.278,53.3577,71200.0
2013-12-11 11:00:00,73.61,73.7,73.61,73.7,93600.0,53.3432,53.4084,53.3432,53.4084,93600.0
2013-12-11 11:05:00,73.7,73.78,73.66,73.78,251100.0,53.4084,53.4664,53.3795,53.4664,251100.0
2013-12-11 11:10:00,73.78,73.81,73.77,73.8,103800.0,53.4664,53.4882,53.4592,53.4809,103800.0
2013-12-11 11:15:00,73.8,73.8,73.7,73.75,85600.0,53.4809,53.4809,53.4084,53.4447,85600.0
2013-12-11 11:20:00,73.74,73.75,73.67,73.69,78900.0,53.4374,53.4447,53.3867,53.4012,78900.0
2013-12-11 11:25:00,73.69,73.72,73.66,73.69,54700.0,53.4012,53.4229,53.3795,53.4012,54700.0
2013-12-11 11:30:00,73.68,73.76,73.66,73.76,102000.0,53.394,53.4519,53.3795,53.4519,102000.0
2013-12-11 11:35:00,73.75,73.79,73.74,73.75,39600.0,53.4447,53.4737,53.4374,53.4447,39600.0
2013-12-11 11:40:00,73.74,73.83,73.73,73.79,84900.0,53.4374,53.5027,53.4302,53.4737,84900.0
2013-12-11 11:45:00,73.78,73.82,73.76,73.81,77500.0,53.4664,53.4954,53.4519,53.4882,77500.0
2013-12-11 11:50:00,73.81,73.82,73.76,73.76,80400.0,53.4882,53.4954,53.4519,53.4519,80400.0
2013-12-11 11:55:00,73.77,73.81,73.73,73.76,85100.0,53.4592,53.4882,53.4302,53.4519,85100.0
2013-12-11 12:00:00,73.76,73.77,73.67,73.68,107400.0,53.4519,53.4592,53.3867,53.394,107400.0
2013-12-11 12:05:00,73.67,73.73,73.66,73.71,75300.0,53.3867,53.4302,53.3795,53.4157,75300.0
2013-12-11 12:10:00,73.72,73.72,73.56,73.58,84900.0,53.4229,53.4229,53.307,53.3215,84900.0
2013-12-11 12:15:00,73.58,73.64,73.53,73.62,102600.0,53.3215,53.365,53.2853,53.3505,102600.0
2013-12-11 12:20:00,73.62,73.65,73.6,73.6,63400.0,53.3505,53.3722,53.336,53.336,63400.0
2013-12-11 12:25:00,73.61,73.62,73.56,73.6,82400.0,53.3432,53.3505,53.307,53.336,82400.0
2013-12-11 12:30:00,73.6,73.69,73.6,73.68,46800.0,53.336,53.4012,53.336,53.394,46800.0
2013-12-11 12:35:00,73.69,73.7,73.67,73.68,30400.0,53.4012,53.4084,53.3867,53.394,30400.0
2013-12-11 12:40:00,73.68,73.69,73.63,73.63,30200.0,53.394,53.4012,53.3577,53.3577,30200.0
2013-12-11 12:45:00,73.64,73.69,73.63,73.68,45900.0,53.365,53.4012,53.3577,53.394,45900.0
2013-12-11 12:50:00,73.67,73.68,73.65,73.66,38800.0,53.3867,53.394,53.3722,53.3795,38800.0
2013-12-11 12:55:00,73.66,73.66,73.62,73.63,50400.0,53.3795,53.3795,53.3505,53.3577,50400.0
2013-12-11 13:00:00,73.63,73.68,73.62,73.68,46900.0,53.3577,53.394,53.3505,53.394,46900.0
2013-12-11 13:05:00,73.68,73.72,73.67,73.69,61500.0,53.394,53.4229,53.3867,53.4012,61500.0
2013-12-11 13:10:00,73.68,73.72,73.66,73.67,45900.0,53.394,53.4229,53.3795,53.3867,45900.0
2013-12-11 13:15:00,73.68,73.68,73.61,73.61,28600.0,53.394,53.394,53.3432,53.3432,28600.0
2013-12-11 13:20:00,73.61,73.62,73.58,73.59,25600.0,53.3432,53.3505,53.3215,53.3287,25600.0
2013-12-11 13:25:00,73.6,73.6,73.57,73.58,28700.0,53.336,53.336,53.3142,53.3215,28700.0
2013-12-11 13:30:00,73.57,73.63,73.55,73.62,65900.0,53.3142,53.3577,53.2997,53.3505,65900.0
2013-12-11 13:35:00,73.62,73.67,73.62,73.66,75400.0,53.3505,53.3867,53.3505,53.3795,75400.0
2013-12-11 13:40:00,73.65,73.74,73.65,73.72,39500.0,53.3722,53.4374,53.3722,53.4229,39500.0
2013-12-11 13:45:00,73.71,73.71,73.66,73.69,45800.0,53.4157,53.4157,53.3795,53.4012,45800.0
2013-12-11 13:50:00,73.68,73.7,73.64,73.65,50700.0,53.394,53.4084,53.365,53.3722,50700.0
2013-12-11 13:55:00,73.64,73.67,73.63,73.65,29300.0,53.365,53.3867,53.3577,53.3722,29300.0
2013-12-11 14:00:00,73.66,73.66,73.62,73.62,39600.0,53.3795,53.3795,53.3505,53.3505,39600.0
2013-12-11 14:05:00,73.62,73.66,73.6,73.65,139400.0,53.3505,53.3795,53.336,53.3722,139400.0
2013-12-11 14:10:00,73.65,73.67,73.56,73.56,126100.0,53.3722,53.3867,53.307,53.307,126100.0
2013-12-11 14:15:00,73.56,73.59,73.51,73.54,89200.0,53.307,53.3287,53.2708,53.2925,89200.0
2013-12-11 14:20:00,73.53,73.65,73.53,73.62,76100.0,53.2853,53.3722,53.2853,53.3505,76100.0
2013-12-11 14:25:00,73.62,73.62,73.52,73.56,50100.0,53.3505,53.3505,53.278,53.307,50100.0
2013-12-11 14:30:00,73.56,73.57,73.49,73.54,54700.0,53.307,53.3142,53.2563,53.2925,54700.0
2013-12-11 14:35:00,73.54,73.58,73.52,73.53,42500.0,53.2925,53.3215,53.278,53.2853,42500.0
2013-12-11 14:40:00,73.53,73.53,73.47,73.52,70500.0,53.2853,53.2853,53.2418,53.278,70500.0
2013-12-11 14:45:00,73.53,73.61,73.52,73.6,85000.0,53.2853,53.3432,53.278,53.336,85000.0
2013-12-11 14:50:00,73.61,73.61,73.5,73.51,46000.0,53.3432,53.3432,53.2635,53.2708,46000.0
2013-12-11 14:55:00,73.5,73.51,73.2,73.21,324800.0,53.2635,53.2708,53.0461,53.0534,324800.0
2013-12-11 15:00:00,73.22,73.35,73.21,73.32,126400.0,53.0606,53.1548,53.0534,53.1331,126400.0
2013-12-11 15:05:00,73.31,73.33,73.22,73.26,102800.0,53.1258,53.1403,53.0606,53.0896,102800.0
2013-12-11 15:10:00,73.27,73.27,73.15,73.21,139200.0,53.0968,53.0968,53.0099,53.0534,139200.0
2013-12-11 15:15:00,73.21,73.23,73.18,73.23,87400.0,53.0534,53.0678,53.0316,53.0678,87400.0
2013-12-11 15:20:00,73.23,73.24,73.2,73.23,119900.0,53.0678,53.0751,53.0461,53.0678,119900.0
2013-12-11 15:25:00,73.24,73.24,73.19,73.22,77700.0,53.0751,53.0751,53.0389,53.0606,77700.0
2013-12-11 15:30:00,73.21,73.24,73.17,73.19,117900.0,53.0534,53.0751,53.0244,53.0389,117900.0
2013-12-11 15:35:00,73.2,73.2,73.14,73.14,180200.0,53.0461,53.0461,53.0026,53.0026,180200.0
2013-12-11 15:40:00,73.14,73.19,73.08,73.08,169100.0,53.0026,53.0389,52.9591,52.9591,169100.0
2013-12-11 15:45:00,73.08,73.12,72.97,73.05,363500.0,52.9591,52.9881,52.8794,52.9374,363500.0
2013-12-11 15:50:00,73.05,73.06,72.96,72.99,298200.0,52.9374,52.9447,52.8722,52.8939,298200.0
2013-12-11 15:55:00,73.0,73.08,72.98,73.0,682100.0,52.9012,52.9591,52.8867,52.9012,682100.0
2013-12-12 09:30:00,72.98,73.42,72.97,73.31,374900.0,52.8867,53.2055,52.8794,53.1258,374900.0
2013-12-12 09:35:00,73.29,73.35,73.01,73.1,155700.0,53.1113,53.1548,52.9084,52.9736,155700.0
2013-12-12 09:40:00,73.07,73.14,73.01,73.07,130200.0,52.9519,53.0026,52.9084,52.9519,130200.0
2013-12-12 09:45:00,73.08,73.1,72.83,72.92,353700.0,52.9591,52.9736,52.778,52.8432,353700.0
2013-12-12 09:50:00,72.92,72.95,72.75,72.78,216800.0,52.8432,52.8649,52.72,52.7417,216800.0
2013-12-12 09:55:00,72.78,72.82,72.68,72.71,176200.0,52.7417,52.7707,52.6693,52.691,176200.0
2013-12-12 10:00:00,72.76,72.87,72.74,72.78,100500.0,52.7273,52.807,52.7128,52.7417,100500.0
2013-12-12 10:05:00,72.8,72.8,72.62,72.63,119600.0,52.7562,52.7562,52.6258,52.633,119600.0
2013-12-12 10:10:00,72.63,72.75,72.61,72.75,77000.0,52.633,52.72,52.6186,52.72,77000.0
2013-12-12 10:15:00,72.74,72.78,72.68,72.7,92400.0,52.7128,52.7417,52.6693,52.6838,92400.0
2013-12-12 10:20:00,72.71,72.85,72.68,72.83,75700.0,52.691,52.7925,52.6693,52.778,75700.0
2013-12-12 10:25:00,72.84,72.84,72.78,72.8,64900.0,52.7852,52.7852,52.7417,52.7562,64900.0
2013-12-12 10:30:00,72.81,72.88,72.79,72.87,84900.0,52.7635,52.8142,52.749,52.807,84900.0
2013-12-12 10:35:00,72.87,72.87,72.75,72.78,76300.0,52.807,52.807,52.72,52.7417,76300.0
2013-12-12 10:40:00,72.79,72.82,72.7,72.8,91000.0,52.749,52.7707,52.6838,52.7562,91000.0
2013-12-12 10:45:00,72.79,72.82,72.7,72.81,79300.0,52.749,52.7707,52.6838,52.7635,79300.0
2013-12-12 10:50:00,72.81,72.82,72.76,72.78,55900.0,52.7635,52.7707,52.7273,52.7417,55900.0
2013-12-12 10:55:00,72.77,72.78,72.71,72.73,83700.0,52.7345,52.7417,52.691,52.7055,83700.0
2013-12-12 11:00:00,72.74,72.75,72.68,72.69,66300.0,52.7128,52.72,52.6693,52.6765,66300.0
2013-12-12 11:05:00,72.69,72.77,72.69,72.75,127700.0,52.6765,52.7345,52.6765,52.72,127700.0
2013-12-12 11:10:00,72.75,72.75,72.69,72.69,82100.0,52.72,52.72,52.6765,52.6765,82100.0
2013-12-12 11:15:00,72.68,72.78,72.66,72.78,83100.0,52.6693,52.7417,52.6548,52.7417,83100.0
2013-12-12 11:20:00,72.77,72.81,72.77,72.78,54200.0,52.7345,52.7635,52.7345,52.7417,54200.0
2013-12-12 11:25:00,72.79,72.79,72.67,72.68,72300.0,52.749,52.749,52.662,52.6693,72300.0
2013-12-12 11:30:00,72.69,72.78,72.68,72.75,45000.0,52.6765,52.7417,52.6693,52.72,45000.0
2013-12-12 11:35:00,72.74,72.78,72.73,72.77,41100.0,52.7128,52.7417,52.7055,52.7345,41100.0
2013-12-12 11:40:00,72.78,72.78,72.73,72.77,27200.0,52.7417,52.7417,52.7055,52.7345,27200.0
2013-12-12 11:45:00,72.77,72.8,72.74,72.8,47800.0,52.7345,52.7562,52.7128,52.7562,47800.0
2013-12-12 11:50:00,72.79,72.82,72.77,72.79,39400.0,52.749,52.7707,52.7345,52.749,39400.0
2013-12-12 11:55:00,72.8,72.8,72.67,72.67,39900.0,52.7562,52.7562,52.662,52.662,39900.0
2013-12-12 12:00:00,72.67,72.72,72.61,72.7,87300.0,52.662,52.6983,52.6186,52.6838,87300.0
2013-12-12 12:05:00,72.7,72.75,72.68,72.75,63000.0,52.6838,52.72,52.6693,52.72,63000.0
2013-12-12 12:10:00,72.75,72.8,72.7,72.71,44700.0,52.72,52.7562,52.6838,52.691,44700.0
2013-12-12 12:15:00,72.71,72.72,72.68,72.71,59600.0,52.691,52.6983,52.6693,52.691,59600.0
2013-12-12 12:20:00,72.71,72.72,72.57,72.61,96700.0,52.691,52.6983,52.5896,52.6186,96700.0
2013-12-12 12:25:00,72.6,72.63,72.57,72.61,84500.0,52.6113,52.633,52.5896,52.6186,84500.0
2013-12-12 12:30:00,72.6,72.61,72.5,72.5,74100.0,52.6113,52.6186,52.5388,52.5388,74100.0
2013-12-12 12:35:00,72.5,72.55,72.49,72.55,83700.0,52.5388,52.5751,52.5316,52.5751,83700.0
2013-12-12 12:40:00,72.55,72.58,72.52,72.58,68700.0,52.5751,52.5968,52.5533,52.5968,68700.0
2013-12-12 12:45:00,72.58,72.64,72.56,72.62,71600.0,52.5968,52.6403,52.5823,52.6258,71600.0
2013-12-12 12:50:00,72.62,72.66,72.59,72.66,115900.0,52.6258,52.6548,52.6041,52.6548,115900.0
2013-12-12 12:55:00,72.67,72.67,72.6,72.67,75900.0,52.662,52.662,52.6113,52.662,75900.0
2013-12-12 13:00:00,72.67,72.77,72.64,72.76,40100.0,52.662,52.7345,52.6403,52.7273,40100.0
2013-12-12 13:05:00,72.77,72.83,72.76,72.8,106900.0,52.7345,52.778,52.7273,52.7562,106900.0
2013-12-12 13:10:00,72.8,72.84,72.79,72.82,65700.0,52.7562,52.7852,52.749,52.7707,65700.0
2013-12-12 13:15:00,72.8,72.89,72.8,72.88,74300.0,52.7562,52.8215,52.7562,52.8142,74300.0
2013-12-12 13:20:00,72.88,72.92,72.84,72.84,63200.0,52.8142,52.8432,52.7852,52.7852,63200.0
2013-12-12 13:25:00,72.84,72.86,72.8,72.84,60000.0,52.7852,52.7997,52.7562,52.7852,60000.0
2013-12-12 13:30:00,72.84,72.85,72.78,72.8,41600.0,52.7852,52.7925,52.7417,52.7562,41600.0
2013-12-12 13:35:00,72.8,72.87,72.79,72.83,62200.0,52.7562,52.807,52.749,52.778,62200.0
2013-12-12 13:40:00,72.84,72.87,72.79,72.83,51700.0,52.7852,52.807,52.749,52.778,51700.0
2013-12-12 13:45:00,72.83,72.86,72.81,72.84,38700.0,52.778,52.7997,52.7635,52.7852,38700.0
2013-12-12 13:50:00,72.84,72.84,72.81,72.83,23400.0,52.7852,52.7852,52.7635,52.778,23400.0
2013-12-12 13:55:00,72.82,72.88,72.82,72.88,24300.0,52.7707,52.8142,52.7707,52.8142,24300.0
2013-12-12 14:00:00,72.88,72.94,72.87,72.92,55000.0,52.8142,52.8577,52.807,52.8432,55000.0
2013-12-12 14:05:00,72.92,72.95,72.87,72.9,72500.0,52.8432,52.8649,52.807,52.8287,72500.0
2013-12-12 14:10:00,72.9,72.95,72.89,72.9,94800.0,52.8287,52.8649,52.8215,52.8287,94800.0
2013-12-12 14:15:00,72.9,72.91,72.86,72.87,29300.0,52.8287,52.836,52.7997,52.807,29300.0
2013-12-12 14:20:00,72.87,72.94,72.85,72.9,53600.0,52.807,52.8577,52.7925,52.8287,53600.0
2013-12-12 14:25:00,72.89,72.91,72.87,72.9,48600.0,52.8215,52.836,52.807,52.8287,48600.0
2013-12-12 14:30:00,72.9,72.94,72.89,72.93,40500.0,52.8287,52.8577,52.8215,52.8504,40500.0
2013-12-12 14:35:00,72.92,72.93,72.82,72.84,54100.0,52.8432,52.8504,52.7707,52.7852,54100.0
2013-12-12 14:40:00,72.85,72.9,72.84,72.9,22400.0,52.7925,52.8287,52.7852,52.8287,22400.0
2013-12-12 14:45:00,72.9,72.9,72.85,72.89,39900.0,52.8287,52.8287,52.7925,52.8215,39900.0
2013-12-12 14:50:00,72.9,72.91,72.86,72.91,59200.0,52.8287,52.836,52.7997,52.836,59200.0
2013-12-12 14:55:00,72.89,72.91,72.88,72.88,46900.0,52.8215,52.836,52.8142,52.8142,46900.0
2013-12-12 15:00:00,72.89,72.89,72.84,72.86,29700.0,52.8215,52.8215,52.7852,52.7997,29700.0
2013-12-12 15:05:00,72.87,72.88,72.77,72.82,75100.0,52.807,52.8142,52.7345,52.7707,75100.0
2013-12-12 15:10:00,72.82,72.84,72.77,72.78,95200.0,52.7707,52.7852,52.7345,52.7417,95200.0
2013-12-12 15:15:00,72.78,72.81,72.76,72.78,63500.0,52.7417,52.7635,52.7273,52.7417,63500.0
2013-12-12 15:20:00,72.79,72.87,72.78,72.83,90300.0,52.749,52.807,52.7417,52.778,90300.0
2013-12-12 15:25:00,72.84,72.97,72.82,72.91,112100.0,52.7852,52.8794,52.7707,52.836,112100.0
2013-12-12 15:30:00,72.91,72.93,72.87,72.91,102200.0,52.836,52.8504,52.807,52.836,102200.0
2013-12-12 15:35:00,72.91,72.91,72.82,72.83,94300.0,52.836,52.836,52.7707,52.778,94300.0
2013-12-12 15:40:00,72.83,72.85,72.78,72.81,143700.0,52.778,52.7925,52.7417,52.7635,143700.0
2013-12-12 15:45:00,72.81,72.83,72.77,72.78,151500.0,52.7635,52.778,52.7345,52.7417,151500.0
2013-12-12 15:50:00,72.77,72.8,72.73,72.76,199400.0,52.7345,52.7562,52.7055,52.7273,199400.0
2013-12-12 15:55:00,72.76,72.77,72.71,72.73,439200.0,52.7273,52.7345,52.691,52.7055,439200.0
2013-12-13 09:30:00,73.5,73.5,73.06,73.13,386200.0,53.2635,53.2635,52.9447,52.9954,386200.0
2013-12-13 09:35:00,73.13,73.2,73.07,73.13,97000.0,52.9954,53.0461,52.9519,52.9954,97000.0
2013-12-13 09:40:00,73.12,73.13,73.04,73.11,102100.0,52.9881,52.9954,52.9302,52.9809,102100.0
2013-12-13 09:45:00,73.11,73.12,73.01,73.04,86100.0,52.9809,52.9881,52.9084,52.9302,86100.0
2013-12-13 09:50:00,73.04,73.09,72.99,73.08,151500.0,52.9302,52.9664,52.8939,52.9591,151500.0
2013-12-13 09:55:00,73.07,73.08,72.9,72.95,293700.0,52.9519,52.9591,52.8287,52.8649,293700.0
2013-12-13 10:00:00,72.97,73.17,72.93,73.16,276200.0,52.8794,53.0244,52.8504,53.0171,276200.0
2013-12-13 10:05:00,73.16,73.2,73.13,73.19,69500.0,53.0171,53.0461,52.9954,53.0389,69500.0
2013-12-13 10:10:00,73.18,73.2,73.12,73.15,301700.0,53.0316,53.0461,52.9881,53.0099,301700.0
2013-12-13 10:15:00,73.16,73.2,73.05,73.06,102800.0,53.0171,53.0461,52.9374,52.9447,102800.0
2013-12-13 10:20:00,73.06,73.14,73.01,73.06,171900.0,52.9447,53.0026,52.9084,52.9447,171900.0
2013-12-13 10:25:00,73.06,73.12,72.99,73.09,69500.0,52.9447,52.9881,52.8939,52.9664,69500.0
2013-12-13 10:30:00,73.1,73.18,73.07,73.12,85300.0,52.9736,53.0316,52.9519,52.9881,85300.0
2013-12-13 10:35:00,73.13,73.19,73.07,73.18,319900.0,52.9954,53.0389,52.9519,53.0316,319900.0
2013-12-13 10:40:00,73.17,73.18,73.13,73.17,57800.0,53.0244,53.0316,52.9954,53.0244,57800.0
2013-12-13 10:45:00,73.17,73.25,73.16,73.2,78900.0,53.0244,53.0823,53.0171,53.0461,78900.0
2013-12-13 10:50:00,73.21,73.24,73.19,73.23,59900.0,53.0534,53.0751,53.0389,53.0678,59900.0
2013-12-13 10:55:00,73.23,73.25,73.19,73.19,43200.0,53.0678,53.0823,53.0389,53.0389,43200.0
2013-12-13 11:00:00,73.19,73.2,73.05,73.06,57800.0,53.0389,53.0461,52.9374,52.9447,57800.0
2013-12-13 11:05:00,73.06,73.09,72.99,73.06,182200.0,52.9447,52.9664,52.8939,52.9447,182200.0
2013-12-13 11:10:00,73.05,73.09,73.02,73.09,66100.0,52.9374,52.9664,52.9157,52.9664,66100.0
2013-12-13 11:15:00,73.08,73.17,73.01,73.17,99000.0,52.9591,53.0244,52.9084,53.0244,99000.0
2013-12-13 11:20:00,73.17,73.21,73.14,73.17,172700.0,53.0244,53.0534,53.0026,53.0244,172700.0
2013-12-13 11:25:00,73.18,73.24,73.16,73.16,180800.0,53.0316,53.0751,53.0171,53.0171,180800.0
2013-12-13 11:30:00,73.16,73.17,73.12,73.15,47900.0,53.0171,53.0244,52.9881,53.0099,47900.0
2013-12-13 11:35:00,73.14,73.2,73.12,73.2,41200.0,53.0026,53.0461,52.9881,53.0461,41200.0
2013-12-13 11:40:00,73.19,73.23,73.18,73.19,65100.0,53.0389,53.0678,53.0316,53.0389,65100.0
2013-12-13 11:45:00,73.19,73.23,73.14,73.15,51100.0,53.0389,53.0678,53.0026,53.0099,51100.0
2013-12-13 11:50:00,73.15,73.15,73.09,73.12,41900.0,53.0099,53.0099,52.9664,52.9881,41900.0
2013-12-13 11:55:00,73.13,73.14,73.08,73.08,51800.0,52.9954,53.0026,52.9591,52.9591,51800.0
2013-12-13 12:00:00,73.09,73.11,73.03,73.03,52600.0,52.9664,52.9809,52.9229,52.9229,52600.0
2013-12-13 12:05:00,73.03,73.07,73.02,73.06,63200.0,52.9229,52.9519,52.9157,52.9447,63200.0
2013-12-13 12:10:00,73.06,73.07,72.98,73.0,44700.0,52.9447,52.9519,52.8867,52.9012,44700.0
2013-12-13 12:15:00,73.0,73.01,72.93,72.96,71700.0,52.9012,52.9084,52.8504,52.8722,71700.0
2013-12-13 12:20:00,72.96,72.99,72.93,72.95,76700.0,52.8722,52.8939,52.8504,52.8649,76700.0
2013-12-13 12:25:00,72.95,72.96,72.92,72.94,30200.0,52.8649,52.8722,52.8432,52.8577,30200.0
2013-12-13 12:30:00,72.95,72.96,72.89,72.9,48800.0,52.8649,52.8722,52.8215,52.8287,48800.0
2013-12-13 12:35:00,72.91,72.94,72.9,72.94,28200.0,52.836,52.8577,52.8287,52.8577,28200.0
2013-12-13 12:40:00,72.93,72.94,72.87,72.93,45100.0,52.8504,52.8577,52.807,52.8504,45100.0
2013-12-13 12:45:00,72.94,72.95,72.91,72.93,55300.0,52.8577,52.8649,52.836,52.8504,55300.0
2013-12-13 12:50:00,72.93,72.94,72.91,72.93,26000.0,52.8504,52.8577,52.836,52.8504,26000.0
2013-12-13 12:55:00,72.93,72.97,72.92,72.94,35000.0,52.8504,52.8794,52.8432,52.8577,35000.0
2013-12-13 13:00:00,72.94,73.0,72.93,73.0,31300.0,52.8577,52.9012,52.8504,52.9012,31300.0
2013-12-13 13:05:00,72.99,73.01,72.96,72.96,58000.0,52.8939,52.9084,52.8722,52.8722,58000.0
2013-12-13 13:10:00,72.96,72.97,72.88,72.9,79900.0,52.8722,52.8794,52.8142,52.8287,79900.0
2013-12-13 13:15:00,72.91,72.92,72.88,72.89,33600.0,52.836,52.8432,52.8142,52.8215,33600.0
2013-12-13 13:20:00,72.89,72.92,72.88,72.9,60100.0,52.8215,52.8432,52.8142,52.8287,60100.0
2013-12-13 13:25:00,72.9,72.91,72.88,72.89,36200.0,52.8287,52.836,52.8142,52.8215,36200.0
2013-12-13 13:30:00,72.89,72.93,72.88,72.93,31900.0,52.8215,52.8504,52.8142,52.8504,31900.0
2013-12-13 13:35:00,72.93,72.96,72.92,72.93,61700.0,52.8504,52.8722,52.8432,52.8504,61700.0
2013-12-13 13:40:00,72.93,72.93,72.84,72.84,58900.0,52.8504,52.8504,52.7852,52.7852,58900.0
2013-12-13 13:45:00,72.84,72.88,72.84,72.87,28000.0,52.7852,52.8142,52.7852,52.807,28000.0
2013-12-13 13:50:00,72.86,72.88,72.85,72.85,39000.0,52.7997,52.8142,52.7925,52.7925,39000.0
2013-12-13 13:55:00,72.86,72.87,72.69,72.69,96900.0,52.7997,52.807,52.6765,52.6765,96900.0
2013-12-13 14:00:00,72.69,72.74,72.64,72.67,93400.0,52.6765,52.7128,52.6403,52.662,93400.0
2013-12-13 14:05:00,72.67,72.7,72.64,72.68,64700.0,52.662,52.6838,52.6403,52.6693,64700.0
2013-12-13 14:10:00,72.67,72.68,72.61,72.62,75300.0,52.662,52.6693,52.6186,52.6258,75300.0
2013-12-13 14:15:00,72.62,72.71,72.62,72.7,50000.0,52.6258,52.691,52.6258,52.6838,50000.0
2013-12-13 14:20:00,72.69,72.7,72.65,72.69,93200.0,52.6765,52.6838,52.6475,52.6765,93200.0
2013-12-13 14:25:00,72.68,72.77,72.68,72.76,107300.0,52.6693,52.7345,52.6693,52.7273,107300.0
2013-12-13 14:30:00,72.76,72.78,72.73,72.76,72300.0,52.7273,52.7417,52.7055,52.7273,72300.0
2013-12-13 14:35:00,72.76,72.82,72.76,72.81,99100.0,52.7273,52.7707,52.7273,52.7635,99100.0
2013-12-13 14:40:00,72.81,72.81,72.79,72.8,45300.0,52.7635,52.7635,52.749,52.7562,45300.0
2013-12-13 14:45:00,72.8,72.84,72.8,72.82,77100.0,52.7562,52.7852,52.7562,52.7707,77100.0
2013-12-13 14:50:00,72.82,72.83,72.73,72.73,125100.0,52.7707,52.778,52.7055,52.7055,125100.0
2013-12-13 14:55:00,72.73,72.76,72.73,72.75,68700.0,52.7055,52.7273,52.7055,52.72,68700.0
2013-12-13 15:00:00,72.75,72.75,72.73,72.74,86700.0,52.72,52.72,52.7055,52.7128,86700.0
2013-12-13 15:05:00,72.73,72.74,72.72,72.72,144500.0,52.7055,52.7128,52.6983,52.6983,144500.0
2013-12-13 15:10:00,72.73,72.79,72.73,72.76,179900.0,52.7055,52.749,52.7055,52.7273,179900.0
2013-12-13 15:15:00,72.76,72.77,72.7,72.74,146700.0,52.7273,52.7345,52.6838,52.7128,146700.0
2013-12-13 15:20:00,72.75,72.76,72.73,72.75,61800.0,52.72,52.7273,52.7055,52.72,61800.0
2013-12-13 15:25:00,72.74,72.75,72.73,72.74,101700.0,52.7128,52.72,52.7055,52.7128,101700.0
2013-12-13 15:30:00,72.73,72.75,72.68,72.7,121600.0,52.7055,52.72,52.6693,52.6838,121600.0
2013-12-13 15:35:00,72.71,72.71,72.64,72.66,109300.0,52.691,52.691,52.6403,52.6548,109300.0
2013-12-13 15:40:00,72.66,72.67,72.64,72.65,129600.0,52.6548,52.662,52.6403,52.6475,129600.0
2013-12-13 15:45:00,72.65,72.68,72.62,72.68,198300.0,52.6475,52.6693,52.6258,52.6693,198300.0
2013-12-13 15:50:00,72.68,72.75,72.65,72.66,277600.0,52.6693,52.72,52.6475,52.6548,277600.0
2013-12-13 15:55:00,72.66,72.67,72.53,72.58,408700.0,52.6548,52.662,52.5606,52.5968,408700.0
2013-12-16 09:30:00,73.22,73.26,72.57,72.98,407000.0,53.0606,53.0896,52.5896,52.8867,407000.0
2013-12-16 09:35:00,72.98,73.25,72.91,73.2,220700.0,52.8867,53.0823,52.836,53.0461,220700.0
2013-12-16 09:40:00,73.2,73.23,72.98,73.06,269400.0,53.0461,53.0678,52.8867,52.9447,269400.0
2013-12-16 09:45:00,73.07,73.26,72.95,73.0,288100.0,52.9519,53.0896,52.8649,52.9012,288100.0
2013-12-16 09:50:00,73.0,73.03,72.88,72.93,166300.0,52.9012,52.9229,52.8142,52.8504,166300.0
2013-12-16 09:55:00,72.93,73.0,72.89,72.99,165600.0,52.8504,52.9012,52.8215,52.8939,165600.0
2013-12-16 10:00:00,73.0,73.01,72.93,72.98,165000.0,52.9012,52.9084,52.8504,52.8867,165000.0
2013-12-16 10:05:00,72.98,73.0,72.95,72.97,92500.0,52.8867,52.9012,52.8649,52.8794,92500.0
2013-12-16 10:10:00,72.98,73.0,72.93,72.98,82900.0,52.8867,52.9012,52.8504,52.8867,82900.0
2013-12-16 10:15:00,72.98,73.0,72.96,72.98,73700.0,52.8867,52.9012,52.8722,52.8867,73700.0
2013-12-16 10:20:00,72.98,72.99,72.93,72.98,71400.0,52.8867,52.8939,52.8504,52.8867,71400.0
2013-12-16 10:25:00,72.98,72.99,72.94,72.95,125000.0,52.8867,52.8939,52.8577,52.8649,125000.0
2013-12-16 10:30:00,72.95,72.97,72.9,72.95,94300.0,52.8649,52.8794,52.8287,52.8649,94300.0
2013-12-16 10:35:00,72.95,72.97,72.9,72.9,53300.0,52.8649,52.8794,52.8287,52.8287,53300.0
2013-12-16 10:40:00,72.9,72.9,72.8,72.82,71200.0,52.8287,52.8287,52.7562,52.7707,71200.0
2013-12-16 10:45:00,72.82,72.86,72.81,72.84,69800.0,52.7707,52.7997,52.7635,52.7852,69800.0
2013-12-16 10:50:00,72.83,72.9,72.81,72.89,56400.0,52.778,52.8287,52.7635,52.8215,56400.0
2013-12-16 10:55:00,72.89,72.93,72.86,72.92,96700.0,52.8215,52.8504,52.7997,52.8432,96700.0
2013-12-16 11:00:00,72.92,72.92,72.75,72.79,107900.0,52.8432,52.8432,52.72,52.749,107900.0
2013-12-16 11:05:00,72.79,72.81,72.77,72.81,98300.0,52.749,52.7635,52.7345,52.7635,98300.0
2013-12-16 11:10:00,72.81,72.97,72.8,72.94,76300.0,52.7635,52.8794,52.7562,52.8577,76300.0
2013-12-16 11:15:00,72.94,72.99,72.93,72.96,93800.0,52.8577,52.8939,52.8504,52.8722,93800.0
2013-12-16 11:20:00,72.95,72.96,72.88,72.89,84600.0,52.8649,52.8722,52.8142,52.8215,84600.0
2013-12-16 11:25:00,72.91,72.93,72.87,72.93,68600.0,52.836,52.8504,52.807,52.8504,68600.0
2013-12-16 11:30:00,72.92,72.95,72.89,72.95,49500.0,52.8432,52.8649,52.8215,52.8649,49500.0
2013-12-16 11:35:00,72.95,72.96,72.88,72.91,180200.0,52.8649,52.8722,52.8142,52.836,180200.0
2013-12-16 11:40:00,72.91,72.98,72.91,72.98,60200.0,52.836,52.8867,52.836,52.8867,60200.0
2013-12-16 11:45:00,72.97,72.98,72.89,72.91,94900.0,52.8794,52.8867,52.8215,52.836,94900.0
2013-12-16 11:50:00,72.9,72.94,72.9,72.92,49200.0,52.8287,52.8577,52.8287,52.8432,49200.0
2013-12-16 11:55:00,72.92,72.93,72.86,72.88,40900.0,52.8432,52.8504,52.7997,52.8142,40900.0
2013-12-16 12:00:00,72.88,72.88,72.77,72.78,72900.0,52.8142,52.8142,52.7345,52.7417,72900.0
2013-12-16 12:05:00,72.77,72.78,72.73,72.78,44600.0,52.7345,52.7417,52.7055,52.7417,44600.0
2013-12-16 12:10:00,72.78,72.83,72.75,72.75,82100.0,52.7417,52.778,52.72,52.72,82100.0
2013-12-16 12:15:00,72.75,72.8,72.75,72.77,38100.0,52.72,52.7562,52.72,52.7345,38100.0
2013-12-16 12:20:00,72.78,72.79,72.74,72.74,28800.0,52.7417,52.749,52.7128,52.7128,28800.0
2013-12-16 12:25:00,72.74,72.76,72.69,72.71,65000.0,52.7128,52.7273,52.6765,52.691,65000.0
2013-12-16 12:30:00,72.71,72.75,72.7,72.75,45800.0,52.691,52.72,52.6838,52.72,45800.0
2013-12-16 12:35:00,72.74,72.76,72.67,72.68,61800.0,52.7128,52.7273,52.662,52.6693,61800.0
2013-12-16 12:40:00,72.68,72.7,72.66,72.68,43200.0,52.6693,52.6838,52.6548,52.6693,43200.0
2013-12-16 12:45:00,72.67,72.68,72.62,72.63,77100.0,52.662,52.6693,52.6258,52.633,77100.0
2013-12-16 12:50:00,72.63,72.68,72.6,72.62,78600.0,52.633,52.6693,52.6113,52.6258,78600.0
2013-12-16 12:55:00,72.61,72.61,72.59,72.59,67800.0,52.6186,52.6186,52.6041,52.6041,67800.0
2013-12-16 13:00:00,72.59,72.59,72.5,72.53,106700.0,52.6041,52.6041,52.5388,52.5606,106700.0
2013-12-16 13:05:00,72.52,72.63,72.51,72.63,79800.0,52.5533,52.633,52.5461,52.633,79800.0
2013-12-16 13:10:00,72.63,72.67,72.62,72.63,31700.0,52.633,52.662,52.6258,52.633,31700.0
2013-12-16 13:15:00,72.64,72.65,72.61,72.63,20600.0,52.6403,52.6475,52.6186,52.633,20600.0
2013-12-16 13:20:00,72.63,72.68,72.57,72.68,43500.0,52.633,52.6693,52.5896,52.6693,43500.0
2013-12-16 13:25:00,72.68,72.73,72.66,72.7,37500.0,52.6693,52.7055,52.6548,52.6838,37500.0
2013-12-16 13:30:00,72.7,72.74,72.67,72.74,40700.0,52.6838,52.7128,52.662,52.7128,40700.0
2013-12-16 13:35:00,72.73,72.76,72.68,72.68,51600.0,52.7055,52.7273,52.6693,52.6693,51600.0
2013-12-16 13:40:00,72.69,72.69,72.6,72.67,79500.0,52.6765,52.6765,52.6113,52.662,79500.0
2013-12-16 13:45:00,72.66,72.69,72.63,72.68,47400.0,52.6548,52.6765,52.633,52.6693,47400.0
2013-12-16 13:50:00,72.68,72.74,72.67,72.7,49800.0,52.6693,52.7128,52.662,52.6838,49800.0
2013-12-16 13:55:00,72.7,72.73,72.67,72.69,77200.0,52.6838,52.7055,52.662,52.6765,77200.0
2013-12-16 14:00:00,72.69,72.73,72.69,72.71,208900.0,52.6765,52.7055,52.6765,52.691,208900.0
2013-12-16 14:05:00,72.71,72.72,72.69,72.72,74900.0,52.691,52.6983,52.6765,52.6983,74900.0
2013-12-16 14:10:00,72.72,72.81,72.71,72.81,66900.0,52.6983,52.7635,52.691,52.7635,66900.0
2013-12-16 14:15:00,72.8,72.82,72.78,72.8,32500.0,52.7562,52.7707,52.7417,52.7562,32500.0
2013-12-16 14:20:00,72.81,72.82,72.79,72.81,80300.0,52.7635,52.7707,52.749,52.7635,80300.0
2013-12-16 14:25:00,72.8,72.82,72.79,72.81,82600.0,52.7562,52.7707,52.749,52.7635,82600.0
2013-12-16 14:30:00,72.82,72.87,72.81,72.82,63200.0,52.7707,52.807,52.7635,52.7707,63200.0
2013-12-16 14:35:00,72.82,72.85,72.8,72.82,67300.0,52.7707,52.7925,52.7562,52.7707,67300.0
2013-12-16 14:40:00,72.82,72.83,72.8,72.83,37800.0,52.7707,52.778,52.7562,52.778,37800.0
2013-12-16 14:45:00,72.83,72.86,72.82,72.85,61900.0,52.778,52.7997,52.7707,52.7925,61900.0
2013-12-16 14:50:00,72.85,72.88,72.82,72.87,461000.0,52.7925,52.8142,52.7707,52.807,461000.0
2013-12-16 14:55:00,72.87,72.89,72.87,72.89,61100.0,52.807,52.8215,52.807,52.8215,61100.0
2013-12-16 15:00:00,72.89,72.91,72.87,72.91,87700.0,52.8215,52.836,52.807,52.836,87700.0
2013-12-16 15:05:00,72.91,72.91,72.85,72.88,111300.0,52.836,52.836,52.7925,52.8142,111300.0
2013-12-16 15:10:00,72.88,72.91,72.86,72.86,83400.0,52.8142,52.836,52.7997,52.7997,83400.0
2013-12-16 15:15:00,72.86,72.88,72.81,72.83,56700.0,52.7997,52.8142,52.7635,52.778,56700.0
2013-12-16 15:20:00,72.83,72.87,72.81,72.83,72500.0,52.778,52.807,52.7635,52.778,72500.0
2013-12-16 15:25:00,72.83,72.86,72.82,72.85,53500.0,52.778,52.7997,52.7707,52.7925,53500.0
2013-12-16 15:30:00,72.84,72.85,72.7,72.7,90900.0,52.7852,52.7925,52.6838,52.6838,90900.0
2013-12-16 15:35:00,72.7,72.8,72.7,72.8,63700.0,52.6838,52.7562,52.6838,52.7562,63700.0
2013-12-16 15:40:00,72.8,72.82,72.75,72.81,82900.0,52.7562,52.7707,52.72,52.7635,82900.0
2013-12-16 15:45:00,72.81,72.81,72.75,72.79,89900.0,52.7635,52.7635,52.72,52.749,89900.0
2013-12-16 15:50:00,72.79,72.86,72.78,72.86,169200.0,52.749,52.7997,52.7417,52.7997,169200.0
2013-12-16 15:55:00,72.85,72.86,72.69,72.77,505600.0,52.7925,52.7997,52.6765,52.7345,505600.0
2013-12-17 09:30:00,72.89,72.89,72.32,72.57,338900.0,52.8215,52.8215,52.4084,52.5896,338900.0
2013-12-17 09:35:00,72.54,72.65,72.44,72.48,117700.0,52.5678,52.6475,52.4954,52.5243,117700.0
2013-12-17 09:40:00,72.48,72.48,72.27,72.45,145300.0,52.5243,52.5243,52.3722,52.5026,145300.0
2013-12-17 09:45:00,72.44,72.49,72.34,72.38,382900.0,52.4954,52.5316,52.4229,52.4519,382900.0
2013-12-17 09:50:00,72.38,72.4,72.3,72.4,219300.0,52.4519,52.4664,52.3939,52.4664,219300.0
2013-12-17 09:55:00,72.39,72.42,72.33,72.35,63100.0,52.4591,52.4809,52.4156,52.4301,63100.0
2013-12-17 10:00:00,72.37,72.4,72.31,72.32,97300.0,52.4446,52.4664,52.4011,52.4084,97300.0
2013-12-17 10:05:00,72.32,72.49,72.27,72.4,173700.0,52.4084,52.5316,52.3722,52.4664,173700.0
2013-12-17 10:10:00,72.4,72.44,72.33,72.44,153500.0,52.4664,52.4954,52.4156,52.4954,153500.0
2013-12-17 10:15:00,72.44,72.48,72.36,72.36,124200.0,52.4954,52.5243,52.4374,52.4374,124200.0
2013-12-17 10:20:00,72.36,72.43,72.35,72.43,122400.0,52.4374,52.4881,52.4301,52.4881,122400.0
2013-12-17 10:25:00,72.43,72.51,72.42,72.49,197200.0,52.4881,52.5461,52.4809,52.5316,197200.0
2013-12-17 10:30:00,72.48,72.48,72.36,72.44,94300.0,52.5243,52.5243,52.4374,52.4954,94300.0
2013-12-17 10:35:00,72.44,72.6,72.44,72.59,87900.0,52.4954,52.6113,52.4954,52.6041,87900.0
2013-12-17 10:40:00,72.58,72.59,72.53,72.53,43100.0,52.5968,52.6041,52.5606,52.5606,43100.0
2013-12-17 10:45:00,72.53,72.58,72.42,72.43,101300.0,52.5606,52.5968,52.4809,52.4881,101300.0
2013-12-17 10:50:00,72.43,72.43,72.34,72.34,53000.0,52.4881,52.4881,52.4229,52.4229,53000.0
2013-12-17 10:55:00,72.34,72.35,72.27,72.3,129300.0,52.4229,52.4301,52.3722,52.3939,129300.0
2013-12-17 11:00:00,72.31,72.33,72.26,72.33,95200.0,52.4011,52.4156,52.3649,52.4156,95200.0
2013-12-17 11:05:00,72.34,72.5,72.32,72.5,109800.0,52.4229,52.5388,52.4084,52.5388,109800.0
2013-12-17 11:10:00,72.49,72.58,72.48,72.56,104800.0,52.5316,52.5968,52.5243,52.5823,104800.0
2013-12-17 11:15:00,72.56,72.69,72.54,72.65,129500.0,52.5823,52.6765,52.5678,52.6475,129500.0
2013-12-17 11:20:00,72.64,72.71,72.63,72.68,102500.0,52.6403,52.691,52.633,52.6693,102500.0
2013-12-17 11:25:00,72.68,72.74,72.62,72.65,103500.0,52.6693,52.7128,52.6258,52.6475,103500.0
2013-12-17 11:30:00,72.66,72.67,72.57,72.59,76100.0,52.6548,52.662,52.5896,52.6041,76100.0
2013-12-17 11:35:00,72.6,72.68,72.58,72.68,105000.0,52.6113,52.6693,52.5968,52.6693,105000.0
2013-12-17 11:40:00,72.67,72.69,72.61,72.66,104900.0,52.662,52.6765,52.6186,52.6548,104900.0
2013-12-17 11:45:00,72.66,72.79,72.63,72.78,61300.0,52.6548,52.749,52.633,52.7417,61300.0
2013-12-17 11:50:00,72.79,72.83,72.78,72.81,68700.0,52.749,52.778,52.7417,52.7635,68700.0
2013-12-17 11:55:00,72.8,72.82,72.75,72.78,76000.0,52.7562,52.7707,52.72,52.7417,76000.0
2013-12-17 12:00:00,72.77,72.79,72.75,72.79,41200.0,52.7345,52.749,52.72,52.749,41200.0
2013-12-17 12:05:00,72.79,72.89,72.79,72.84,98700.0,52.749,52.8215,52.749,52.7852,98700.0
2013-12-17 12:10:00,72.85,72.88,72.8,72.84,61900.0,52.7925,52.8142,52.7562,52.7852,61900.0
2013-12-17 12:15:00,72.84,72.85,72.78,72.85,66700.0,52.7852,52.7925,52.7417,52.7925,66700.0
2013-12-17 12:20:00,72.85,72.85,72.8,72.81,140200.0,52.7925,52.7925,52.7562,52.7635,140200.0
2013-12-17 12:25:00,72.81,72.82,72.73,72.77,43300.0,52.7635,52.7707,52.7055,52.7345,43300.0
2013-12-17 12:30:00,72.77,72.82,72.76,72.77,106500.0,52.7345,52.7707,52.7273,52.7345,106500.0
2013-12-17 12:35:00,72.78,72.81,72.76,72.79,34500.0,52.7417,52.7635,52.7273,52.749,34500.0
2013-12-17 12:40:00,72.79,72.82,72.77,72.79,54000.0,52.749,52.7707,52.7345,52.749,54000.0
2013-12-17 12:45:00,72.79,72.81,72.76,72.81,59800.0,52.749,52.7635,52.7273,52.7635,59800.0
2013-12-17 12:50:00,72.8,72.83,72.8,72.81,27600.0,52.7562,52.778,52.7562,52.7635,27600.0
2013-12-17 12:55:00,72.82,72.85,72.78,72.78,42100.0,52.7707,52.7925,52.7417,52.7417,42100.0
2013-12-17 13:00:00,72.78,72.82,72.78,72.81,53700.0,52.7417,52.7707,52.7417,52.7635,53700.0
2013-12-17 13:05:00,72.81,72.81,72.77,72.78,54100.0,52.7635,52.7635,52.7345,52.7417,54100.0
2013-12-17 13:10:00,72.78,72.83,72.78,72.82,59300.0,52.7417,52.778,52.7417,52.7707,59300.0
2013-12-17 13:15:00,72.82,72.84,72.8,72.82,58000.0,52.7707,52.7852,52.7562,52.7707,58000.0
2013-12-17 13:20:00,72.81,72.89,72.79,72.86,74200.0,52.7635,52.8215,52.749,52.7997,74200.0
2013-12-17 13:25:00,72.86,72.9,72.85,72.88,63800.0,52.7997,52.8287,52.7925,52.8142,63800.0
2013-12-17 13:30:00,72.88,72.92,72.87,72.92,44900.0,52.8142,52.8432,52.807,52.8432,44900.0
2013-12-17 13:35:00,72.92,72.94,72.85,72.86,102900.0,52.8432,52.8577,52.7925,52.7997,102900.0
2013-12-17 13:40:00,72.86,72.88,72.83,72.83,29800.0,52.7997,52.8142,52.778,52.778,29800.0
2013-12-17 13:45:00,72.83,72.85,72.78,72.78,35200.0,52.778,52.7925,52.7417,52.7417,35200.0
2013-12-17 13:50:00,72.79,72.8,72.77,72.77,31400.0,52.749,52.7562,52.7345,52.7345,31400.0
2013-12-17 13:55:00,72.78,72.83,72.77,72.8,40200.0,52.7417,52.778,52.7345,52.7562,40200.0
2013-12-17 14:00:00,72.81,72.87,72.8,72.86,45100.0,52.7635,52.807,52.7562,52.7997,45100.0
2013-12-17 14:05:00,72.86,72.93,72.84,72.92,113400.0,52.7997,52.8504,52.7852,52.8432,113400.0
2013-12-17 14:10:00,72.93,72.96,72.89,72.89,87000.0,52.8504,52.8722,52.8215,52.8215,87000.0
2013-12-17 14:15:00,72.89,72.92,72.88,72.9,54400.0,52.8215,52.8432,52.8142,52.8287,54400.0
2013-12-17 14:20:00,72.9,72.94,72.9,72.91,57300.0,52.8287,52.8577,52.8287,52.836,57300.0
2013-12-17 14:25:00,72.91,72.94,72.88,72.88,51300.0,52.836,52.8577,52.8142,52.8142,51300.0
2013-12-17 14:30:00,72.88,72.9,72.83,72.83,57000.0,52.8142,52.8287,52.778,52.778,57000.0
2013-12-17 14:35:00,72.84,72.84,72.77,72.78,62300.0,52.7852,52.7852,52.7345,52.7417,62300.0
2013-12-17 14:40:00,72.78,72.83,72.78,72.83,23200.0,52.7417,52.778,52.7417,52.778,23200.0
2013-12-17 14:45:00,72.83,72.87,72.82,72.84,56200.0,52.778,52.807,52.7707,52.7852,56200.0
2013-12-17 14:50:00,72.83,72.83,72.76,72.81,46600.0,52.778,52.778,52.7273,52.7635,46600.0
2013-12-17 14:55:00,72.81,72.89,72.8,72.89,94200.0,52.7635,52.8215,52.7562,52.8215,94200.0
2013-12-17 15:00:00,72.89,72.89,72.84,72.84,48900.0,52.8215,52.8215,52.7852,52.7852,48900.0
2013-12-17 15:05:00,72.85,72.9,72.82,72.89,62700.0,52.7925,52.8287,52.7707,52.8215,62700.0
2013-12-17 15:10:00,72.88,72.89,72.85,72.88,48800.0,52.8142,52.8215,52.7925,52.8142,48800.0
2013-12-17 15:15:00,72.88,72.9,72.87,72.9,56900.0,52.8142,52.8287,52.807,52.8287,56900.0
2013-12-17 15:20:00,72.9,72.97,72.88,72.96,110300.0,52.8287,52.8794,52.8142,52.8722,110300.0
2013-12-17 15:25:00,72.95,72.96,72.87,72.91,97900.0,52.8649,52.8722,52.807,52.836,97900.0
2013-12-17 15:30:00,72.91,72.95,72.85,72.88,76000.0,52.836,52.8649,52.7925,52.8142,76000.0
2013-12-17 15:35:00,72.88,72.92,72.87,72.92,68200.0,52.8142,52.8432,52.807,52.8432,68200.0
2013-12-17 15:40:00,72.92,72.92,72.86,72.86,93400.0,52.8432,52.8432,52.7997,52.7997,93400.0
2013-12-17 15:45:00,72.86,72.98,72.85,72.94,197400.0,52.7997,52.8867,52.7925,52.8577,197400.0
2013-12-17 15:50:00,72.94,72.96,72.89,72.91,362800.0,52.8577,52.8722,52.8215,52.836,362800.0
2013-12-17 15:55:00,72.91,72.93,72.86,72.91,359100.0,52.836,52.8504,52.7997,52.836,359100.0
2013-12-18 09:30:00,72.9,73.0,72.5,72.57,272000.0,52.8287,52.9012,52.5388,52.5896,272000.0
2013-12-18 09:35:00,72.61,72.72,72.59,72.68,121200.0,52.6186,52.6983,52.6041,52.6693,121200.0
2013-12-18 09:40:00,72.68,72.69,72.44,72.44,102400.0,52.6693,52.6765,52.4954,52.4954,102400.0
2013-12-18 09:45:00,72.44,72.57,72.44,72.54,85800.0,52.4954,52.5896,52.4954,52.5678,85800.0
2013-12-18 09:50:00,72.54,72.54,72.39,72.39,85300.0,52.5678,52.5678,52.4591,52.4591,85300.0
2013-12-18 09:55:00,72.39,72.42,72.34,72.39,101600.0,52.4591,52.4809,52.4229,52.4591,101600.0
2013-12-18 10:00:00,72.39,72.41,72.35,72.4,100000.0,52.4591,52.4736,52.4301,52.4664,100000.0
2013-12-18 10:05:00,72.4,72.48,72.38,72.46,118100.0,52.4664,52.5243,52.4519,52.5099,118100.0
2013-12-18 10:10:00,72.47,72.49,72.44,72.47,67100.0,52.5171,52.5316,52.4954,52.5171,67100.0
2013-12-18 10:15:00,72.48,72.48,72.4,72.41,60800.0,52.5243,52.5243,52.4664,52.4736,60800.0
2013-12-18 10:20:00,72.41,72.43,72.38,72.4,92500.0,52.4736,52.4881,52.4519,52.4664,92500.0
2013-12-18 10:25:00,72.41,72.46,72.35,72.46,71700.0,52.4736,52.5099,52.4301,52.5099,71700.0
2013-12-18 10:30:00,72.46,72.47,72.43,72.47,93000.0,52.5099,52.5171,52.4881,52.5171,93000.0
2013-12-18 10:35:00,72.46,72.47,72.41,72.43,73100.0,52.5099,52.5171,52.4736,52.4881,73100.0
2013-12-18 10:40:00,72.43,72.44,72.41,72.44,48200.0,52.4881,52.4954,52.4736,52.4954,48200.0
2013-12-18 10:45:00,72.43,72.43,72.34,72.4,69900.0,52.4881,52.4881,52.4229,52.4664,69900.0
2013-12-18 10:50:00,72.4,72.4,72.31,72.35,157100.0,52.4664,52.4664,52.4011,52.4301,157100.0
2013-12-18 10:55:00,72.35,72.45,72.34,72.42,138600.0,52.4301,52.5026,52.4229,52.4809,138600.0
2013-12-18 11:00:00,72.43,72.46,72.42,72.46,98800.0,52.4881,52.5099,52.4809,52.5099,98800.0
2013-12-18 11:05:00,72.46,72.5,72.45,72.48,110600.0,52.5099,52.5388,52.5026,52.5243,110600.0
2013-12-18 11:10:00,72.48,72.48,72.45,72.47,106300.0,52.5243,52.5243,52.5026,52.5171,106300.0
2013-12-18 11:15:00,72.47,72.5,72.47,72.5,56800.0,52.5171,52.5388,52.5171,52.5388,56800.0
2013-12-18 11:20:00,72.49,72.5,72.45,72.46,50900.0,52.5316,52.5388,52.5026,52.5099,50900.0
2013-12-18 11:25:00,72.45,72.48,72.41,72.41,49700.0,52.5026,52.5243,52.4736,52.4736,49700.0
2013-12-18 11:30:00,72.4,72.44,72.36,72.37,79700.0,52.4664,52.4954,52.4374,52.4446,79700.0
2013-12-18 11:35:00,72.36,72.37,72.3,72.32,106700.0,52.4374,52.4446,52.3939,52.4084,106700.0
2013-12-18 11:40:00,72.32,72.32,72.27,72.29,134300.0,52.4084,52.4084,52.3722,52.3867,134300.0
2013-12-18 11:45:00,72.28,72.29,72.24,72.26,92000.0,52.3794,52.3867,52.3504,52.3649,92000.0
2013-12-18 11:50:00,72.25,72.26,72.22,72.25,68300.0,52.3577,52.3649,52.3359,52.3577,68300.0
2013-12-18 11:55:00,72.25,72.26,72.23,72.24,39400.0,52.3577,52.3649,52.3432,52.3504,39400.0
2013-12-18 12:00:00,72.24,72.25,72.2,72.23,65200.0,52.3504,52.3577,52.3214,52.3432,65200.0
2013-12-18 12:05:00,72.23,72.23,72.19,72.22,42500.0,52.3432,52.3432,52.3142,52.3359,42500.0
2013-12-18 12:10:00,72.21,72.29,72.21,72.26,80500.0,52.3287,52.3867,52.3287,52.3649,80500.0
2013-12-18 12:15:00,72.26,72.29,72.23,72.24,46700.0,52.3649,52.3867,52.3432,52.3504,46700.0
2013-12-18 12:20:00,72.24,72.25,72.2,72.23,59300.0,52.3504,52.3577,52.3214,52.3432,59300.0
2013-12-18 12:25:00,72.23,72.24,72.17,72.18,55400.0,52.3432,52.3504,52.2997,52.3069,55400.0
2013-12-18 12:30:00,72.19,72.21,72.17,72.17,79400.0,52.3142,52.3287,52.2997,52.2997,79400.0
2013-12-18 12:35:00,72.18,72.19,72.14,72.15,57700.0,52.3069,52.3142,52.278,52.2852,57700.0
2013-12-18 12:40:00,72.15,72.17,72.12,72.16,67600.0,52.2852,52.2997,52.2635,52.2924,67600.0
2013-12-18 12:45:00,72.16,72.17,72.11,72.12,62600.0,52.2924,52.2997,52.2562,52.2635,62600.0
2013-12-18 12:50:00,72.12,72.13,72.07,72.1,96700.0,52.2635,52.2707,52.2272,52.249,96700.0
2013-12-18 12:55:00,72.1,72.11,72.05,72.08,92200.0,52.249,52.2562,52.2127,52.2345,92200.0
2013-12-18 13:00:00,72.09,72.09,72.03,72.06,143400.0,52.2417,52.2417,52.1982,52.22,143400.0
2013-12-18 13:05:00,72.05,72.11,72.04,72.09,120800.0,52.2127,52.2562,52.2055,52.2417,120800.0
2013-12-18 13:10:00,72.09,72.1,71.9,71.92,191900.0,52.2417,52.249,52.104,52.1185,191900.0
2013-12-18 13:15:00,71.92,71.92,71.88,71.9,68400.0,52.1185,52.1185,52.0895,52.104,68400.0
2013-12-18 13:20:00,71.9,71.92,71.87,71.91,87800.0,52.104,52.1185,52.0823,52.1113,87800.0
2013-12-18 13:25:00,71.92,71.99,71.91,71.98,107900.0,52.1185,52.1693,52.1113,52.162,107900.0
2013-12-18 13:30:00,71.98,72.0,71.96,71.96,70700.0,52.162,52.1765,52.1475,52.1475,70700.0
2013-12-18 13:35:00,71.96,71.99,71.93,71.98,60900.0,52.1475,52.1693,52.1258,52.162,60900.0
2013-12-18 13:40:00,71.98,72.03,71.96,72.0,56900.0,52.162,52.1982,52.1475,52.1765,56900.0
2013-12-18 13:45:00,72.0,72.01,71.96,72.0,80900.0,52.1765,52.1837,52.1475,52.1765,80900.0
2013-12-18 13:50:00,72.0,72.16,72.0,72.11,105500.0,52.1765,52.2924,52.1765,52.2562,105500.0
2013-12-18 13:55:00,72.12,72.5,72.12,72.22,213800.0,52.2635,52.5388,52.2635,52.3359,213800.0
2013-12-18 14:00:00,72.24,72.81,71.68,72.46,409100.0,52.3504,52.7635,51.9446,52.5099,409100.0
2013-12-18 14:05:00,72.45,72.99,72.42,72.77,165800.0,52.5026,52.8939,52.4809,52.7345,165800.0
2013-12-18 14:10:00,72.79,72.82,72.48,72.5,193400.0,52.749,52.7707,52.5243,52.5388,193400.0
2013-12-18 14:15:00,72.48,72.61,72.42,72.6,114500.0,52.5243,52.6186,52.4809,52.6113,114500.0
2013-12-18 14:20:00,72.6,72.77,72.54,72.72,95500.0,52.6113,52.7345,52.5678,52.6983,95500.0
2013-12-18 14:25:00,72.72,72.76,72.61,72.66,89100.0,52.6983,52.7273,52.6186,52.6548,89100.0
2013-12-18 14:30:00,72.67,72.82,72.64,72.82,127300.0,52.662,52.7707,52.6403,52.7707,127300.0
2013-12-18 14:35:00,72.8,72.99,72.8,72.95,175800.0,52.7562,52.8939,52.7562,52.8649,175800.0
2013-12-18 14:40:00,72.95,72.97,72.78,72.81,164200.0,52.8649,52.8794,52.7417,52.7635,164200.0
2013-12-18 14:45:00,72.81,72.87,72.69,72.73,151400.0,52.7635,52.807,52.6765,52.7055,151400.0
2013-12-18 14:50:00,72.74,72.8,72.7,72.7,119600.0,52.7128,52.7562,52.6838,52.6838,119600.0
2013-12-18 14:55:00,72.71,72.8,72.68,72.7,142800.0,52.691,52.7562,52.6693,52.6838,142800.0
2013-12-18 15:00:00,72.71,72.73,72.67,72.7,103200.0,52.691,52.7055,52.662,52.6838,103200.0
2013-12-18 15:05:00,72.7,72.76,72.66,72.71,97100.0,52.6838,52.7273,52.6548,52.691,97100.0
2013-12-18 15:10:00,72.7,72.95,72.7,72.91,211000.0,52.6838,52.8649,52.6838,52.836,211000.0
2013-12-18 15:15:00,72.92,72.98,72.9,72.96,95400.0,52.8432,52.8867,52.8287,52.8722,95400.0
2013-12-18 15:20:00,72.96,73.01,72.93,72.93,150600.0,52.8722,52.9084,52.8504,52.8504,150600.0
2013-12-18 15:25:00,72.94,72.95,72.83,72.87,118000.0,52.8577,52.8649,52.778,52.807,118000.0
2013-12-18 15:30:00,72.88,72.94,72.85,72.89,148900.0,52.8142,52.8577,52.7925,52.8215,148900.0
2013-12-18 15:35:00,72.9,73.09,72.89,73.09,239800.0,52.8287,52.9664,52.8215,52.9664,239800.0
2013-12-18 15:40:00,73.08,73.17,73.06,73.16,175600.0,52.9591,53.0244,52.9447,53.0171,175600.0
2013-12-18 15:45:00,73.16,73.21,73.01,73.03,322800.0,53.0171,53.0534,52.9084,52.9229,322800.0
2013-12-18 15:50:00,73.04,73.12,73.02,73.05,222300.0,52.9302,52.9881,52.9157,52.9374,222300.0
2013-12-18 15:55:00,73.05,73.2,73.04,73.17,636600.0,52.9374,53.0461,52.9302,53.0244,636600.0
2013-12-19 09:30:00,73.2,73.3,72.46,72.51,342700.0,53.0461,53.1186,52.5099,52.5461,342700.0
2013-12-19 09:35:00,72.52,72.67,72.45,72.48,219100.0,52.5533,52.662,52.5026,52.5243,219100.0
2013-12-19 09:40:00,72.47,72.73,72.46,72.57,176700.0,52.5171,52.7055,52.5099,52.5896,176700.0
2013-12-19 09:45:00,72.57,72.57,72.35,72.4,236500.0,52.5896,52.5896,52.4301,52.4664,236500.0
2013-12-19 09:50:00,72.4,72.55,72.4,72.5,138500.0,52.4664,52.5751,52.4664,52.5388,138500.0
2013-12-19 09:55:00,72.51,72.52,72.47,72.51,160800.0,52.5461,52.5533,52.5171,52.5461,160800.0
2013-12-19 10:00:00,72.51,72.61,72.49,72.57,192100.0,52.5461,52.6186,52.5316,52.5896,192100.0
2013-12-19 10:05:00,72.57,72.66,72.51,72.53,169200.0,52.5896,52.6548,52.5461,52.5606,169200.0
2013-12-19 10:10:00,72.53,72.53,72.31,72.32,135300.0,52.5606,52.5606,52.4011,52.4084,135300.0
2013-12-19 10:15:00,72.32,72.52,72.3,72.5,228200.0,52.4084,52.5533,52.3939,52.5388,228200.0
2013-12-19 10:20:00,72.51,72.51,72.37,72.41,100200.0,52.5461,52.5461,52.4446,52.4736,100200.0
2013-12-19 10:25:00,72.41,72.5,72.4,72.47,86700.0,52.4736,52.5388,52.4664,52.5171,86700.0
2013-12-19 10:30:00,72.46,72.48,72.35,72.38,119100.0,52.5099,52.5243,52.4301,52.4519,119100.0
2013-12-19 10:35:00,72.38,72.4,72.33,72.37,62900.0,52.4519,52.4664,52.4156,52.4446,62900.0
2013-12-19 10:40:00,72.37,72.48,72.31,72.47,97100.0,52.4446,52.5243,52.4011,52.5171,97100.0
2013-12-19 10:45:00,72.48,72.52,72.45,72.47,117400.0,52.5243,52.5533,52.5026,52.5171,117400.0
2013-12-19 10:50:00,72.47,72.48,72.42,72.48,72000.0,52.5171,52.5243,52.4809,52.5243,72000.0
2013-12-19 10:55:00,72.47,72.53,72.46,72.48,75200.0,52.5171,52.5606,52.5099,52.5243,75200.0
2013-12-19 11:00:00,72.48,72.58,72.47,72.58,52000.0,52.5243,52.5968,52.5171,52.5968,52000.0
2013-12-19 11:05:00,72.58,72.6,72.57,72.6,45500.0,52.5968,52.6113,52.5896,52.6113,45500.0
2013-12-19 11:10:00,72.59,72.66,72.59,72.63,55900.0,52.6041,52.6548,52.6041,52.633,55900.0
2013-12-19 11:15:00,72.62,72.65,72.62,72.65,47400.0,52.6258,52.6475,52.6258,52.6475,47400.0
2013-12-19 11:20:00,72.65,72.66,72.58,72.61,124700.0,52.6475,52.6548,52.5968,52.6186,124700.0
2013-12-19 11:25:00,72.62,72.62,72.54,72.59,86800.0,52.6258,52.6258,52.5678,52.6041,86800.0
2013-12-19 11:30:00,72.58,72.63,72.57,72.63,97200.0,52.5968,52.633,52.5896,52.633,97200.0
2013-12-19 11:35:00,72.63,72.64,72.58,72.58,54400.0,52.633,52.6403,52.5968,52.5968,54400.0
2013-12-19 11:40:00,72.58,72.58,72.53,72.54,54200.0,52.5968,52.5968,52.5606,52.5678,54200.0
2013-12-19 11:45:00,72.54,72.56,72.45,72.47,140100.0,52.5678,52.5823,52.5026,52.5171,140100.0
2013-12-19 11:50:00,72.47,72.5,72.45,72.45,54900.0,52.5171,52.5388,52.5026,52.5026,54900.0
2013-12-19 11:55:00,72.46,72.47,72.44,72.45,50900.0,52.5099,52.5171,52.4954,52.5026,50900.0
2013-12-19 12:00:00,72.46,72.46,72.27,72.28,136100.0,52.5099,52.5099,52.3722,52.3794,136100.0
2013-12-19 12:05:00,72.28,72.31,72.21,72.22,135900.0,52.3794,52.4011,52.3287,52.3359,135900.0
2013-12-19 12:10:00,72.22,72.29,72.2,72.29,71900.0,52.3359,52.3867,52.3214,52.3867,71900.0
2013-12-19 12:15:00,72.29,72.38,72.29,72.37,75300.0,52.3867,52.4519,52.3867,52.4446,75300.0
2013-12-19 12:20:00,72.38,72.38,72.34,72.36,61300.0,52.4519,52.4519,52.4229,52.4374,61300.0
2013-12-19 12:25:00,72.37,72.42,72.35,72.4,49200.0,52.4446,52.4809,52.4301,52.4664,49200.0
2013-12-19 12:30:00,72.39,72.5,72.39,72.49,84600.0,52.4591,52.5388,52.4591,52.5316,84600.0
2013-12-19 12:35:00,72.48,72.49,72.43,72.43,29400.0,52.5243,52.5316,52.4881,52.4881,29400.0
2013-12-19 12:40:00,72.42,72.45,72.4,72.41,47900.0,52.4809,52.5026,52.4664,52.4736,47900.0
2013-12-19 12:45:00,72.41,72.42,72.3,72.3,56500.0,52.4736,52.4809,52.3939,52.3939,56500.0
2013-12-19 12:50:00,72.3,72.33,72.26,72.28,84500.0,52.3939,52.4156,52.3649,52.3794,84500.0
2013-12-19 12:55:00,72.29,72.29,72.26,72.27,56900.0,52.3867,52.3867,52.3649,52.3722,56900.0
2013-12-19 13:00:00,72.28,72.29,72.26,72.26,67800.0,52.3794,52.3867,52.3649,52.3649,67800.0
2013-12-19 13:05:00,72.26,72.32,72.26,72.31,78400.0,52.3649,52.4084,52.3649,52.4011,78400.0
2013-12-19 13:10:00,72.32,72.33,72.27,72.3,66600.0,52.4084,52.4156,52.3722,52.3939,66600.0
2013-12-19 13:15:00,72.29,72.37,72.29,72.34,82200.0,52.3867,52.4446,52.3867,52.4229,82200.0
2013-12-19 13:20:00,72.34,72.35,72.25,72.28,74700.0,52.4229,52.4301,52.3577,52.3794,74700.0
2013-12-19 13:25:00,72.27,72.28,72.25,72.25,44100.0,52.3722,52.3794,52.3577,52.3577,44100.0
2013-12-19 13:30:00,72.25,72.26,72.2,72.23,121800.0,52.3577,52.3649,52.3214,52.3432,121800.0
2013-12-19 13:35:00,72.23,72.27,72.23,72.26,96500.0,52.3432,52.3722,52.3432,52.3649,96500.0
2013-12-19 13:40:00,72.25,72.3,72.25,72.28,75100.0,52.3577,52.3939,52.3577,52.3794,75100.0
2013-12-19 13:45:00,72.28,72.32,72.26,72.3,128600.0,52.3794,52.4084,52.3649,52.3939,128600.0
2013-12-19 13:50:00,72.3,72.34,72.27,72.27,135100.0,52.3939,52.4229,52.3722,52.3722,135100.0
2013-12-19 13:55:00,72.27,72.3,72.24,72.26,163300.0,52.3722,52.3939,52.3504,52.3649,163300.0
2013-12-19 14:00:00,72.26,72.34,72.26,72.29,101200.0,52.3649,52.4229,52.3649,52.3867,101200.0
2013-12-19 14:05:00,72.29,72.32,72.26,72.31,104200.0,52.3867,52.4084,52.3649,52.4011,104200.0
2013-12-19 14:10:00,72.32,72.32,72.28,72.29,73400.0,52.4084,52.4084,52.3794,52.3867,73400.0
2013-12-19 14:15:00,72.28,72.3,72.28,72.28,85500.0,52.3794,52.3939,52.3794,52.3794,85500.0
2013-12-19 14:20:00,72.28,72.28,72.17,72.18,144200.0,52.3794,52.3794,52.2997,52.3069,144200.0
2013-12-19 14:25:00,72.19,72.21,72.17,72.19,106200.0,52.3142,52.3287,52.2997,52.3142,106200.0
2013-12-19 14:30:00,72.2,72.28,72.19,72.22,130100.0,52.3214,52.3794,52.3142,52.3359,130100.0
2013-12-19 14:35:00,72.22,72.23,72.2,72.2,57300.0,52.3359,52.3432,52.3214,52.3214,57300.0
2013-12-19 14:40:00,72.2,72.21,72.17,72.19,91800.0,52.3214,52.3287,52.2997,52.3142,91800.0
2013-12-19 14:45:00,72.2,72.21,72.15,72.15,110000.0,52.3214,52.3287,52.2852,52.2852,110000.0
2013-12-19 14:50:00,72.16,72.16,72.13,72.14,71000.0,52.2924,52.2924,52.2707,52.278,71000.0
2013-12-19 14:55:00,72.14,72.2,72.13,72.18,75300.0,52.278,52.3214,52.2707,52.3069,75300.0
2013-12-19 15:00:00,72.18,72.29,72.17,72.27,129800.0,52.3069,52.3867,52.2997,52.3722,129800.0
2013-12-19 15:05:00,72.27,72.33,72.27,72.32,100200.0,52.3722,52.4156,52.3722,52.4084,100200.0
2013-12-19 15:10:00,72.31,72.35,72.31,72.35,99100.0,52.4011,52.4301,52.4011,52.4301,99100.0
2013-12-19 15:15:00,72.35,72.39,72.33,72.34,84700.0,52.4301,52.4591,52.4156,52.4229,84700.0
2013-12-19 15:20:00,72.35,72.35,72.32,72.34,65000.0,52.4301,52.4301,52.4084,52.4229,65000.0
2013-12-19 15:25:00,72.34,72.34,72.32,72.34,100100.0,52.4229,52.4229,52.4084,52.4229,100100.0
2013-12-19 15:30:00,72.33,72.34,72.31,72.33,116800.0,52.4156,52.4229,52.4011,52.4156,116800.0
2013-12-19 15:35:00,72.32,72.4,72.32,72.39,117700.0,52.4084,52.4664,52.4084,52.4591,117700.0
2013-12-19 15:40:00,72.4,72.41,72.34,72.34,156100.0,52.4664,52.4736,52.4229,52.4229,156100.0
2013-12-19 15:45:00,72.34,72.35,72.27,72.28,152100.0,52.4229,52.4301,52.3722,52.3794,152100.0
2013-12-19 15:50:00,72.28,72.36,72.28,72.33,257300.0,52.3794,52.4374,52.3794,52.4156,257300.0
2013-12-19 15:55:00,72.34,72.43,72.31,72.43,448700.0,52.4229,52.4881,52.4011,52.4881,448700.0
2013-12-20 09:30:00,72.28,72.5,72.22,72.46,2721300.0,52.3794,52.5388,52.3359,52.5099,2721300.0
2013-12-20 09:35:00,72.45,72.6,72.45,72.49,152800.0,52.5026,52.6113,52.5026,52.5316,152800.0
2013-12-20 09:40:00,72.48,72.65,72.47,72.65,149000.0,52.5243,52.6475,52.5171,52.6475,149000.0
2013-12-20 09:45:00,72.65,72.82,72.62,72.77,161600.0,52.6475,52.7707,52.6258,52.7345,161600.0
2013-12-20 09:50:00,72.76,72.9,72.76,72.82,187500.0,52.7273,52.8287,52.7273,52.7707,187500.0
2013-12-20 09:55:00,72.82,72.85,72.74,72.75,204400.0,52.7707,52.7925,52.7128,52.72,204400.0
2013-12-20 10:00:00,72.74,72.86,72.73,72.77,144300.0,52.7128,52.7997,52.7055,52.7345,144300.0
2013-12-20 10:05:00,72.77,72.92,72.77,72.9,107000.0,52.7345,52.8432,52.7345,52.8287,107000.0
2013-12-20 10:10:00,72.9,72.91,72.82,72.84,160900.0,52.8287,52.836,52.7707,52.7852,160900.0
2013-12-20 10:15:00,72.85,72.94,72.84,72.91,99500.0,52.7925,52.8577,52.7852,52.836,99500.0
2013-12-20 10:20:00,72.92,72.93,72.79,72.82,145300.0,52.8432,52.8504,52.749,52.7707,145300.0
2013-12-20 10:25:00,72.81,72.88,72.81,72.85,78900.0,52.7635,52.8142,52.7635,52.7925,78900.0
2013-12-20 10:30:00,72.85,72.89,72.84,72.89,71400.0,52.7925,52.8215,52.7852,52.8215,71400.0
2013-12-20 10:35:00,72.88,72.91,72.85,72.89,131700.0,52.8142,52.836,52.7925,52.8215,131700.0
2013-12-20 10:40:00,72.9,72.91,72.85,72.88,157100.0,52.8287,52.836,52.7925,52.8142,157100.0
2013-12-20 10:45:00,72.88,72.9,72.83,72.84,107500.0,52.8142,52.8287,52.778,52.7852,107500.0
2013-12-20 10:50:00,72.85,72.9,72.84,72.87,80100.0,52.7925,52.8287,52.7852,52.807,80100.0
2013-12-20 10:55:00,72.88,72.92,72.84,72.87,137900.0,52.8142,52.8432,52.7852,52.807,137900.0
2013-12-20 11:00:00,72.87,72.88,72.85,72.85,58200.0,52.807,52.8142,52.7925,52.7925,58200.0
2013-12-20 11:05:00,72.84,72.88,72.82,72.87,118400.0,52.7852,52.8142,52.7707,52.807,118400.0
2013-12-20 11:10:00,72.86,72.94,72.86,72.94,86600.0,52.7997,52.8577,52.7997,52.8577,86600.0
2013-12-20 11:15:00,72.94,72.95,72.91,72.91,115200.0,52.8577,52.8649,52.836,52.836,115200.0
2013-12-20 11:20:00,72.92,72.94,72.91,72.94,57100.0,52.8432,52.8577,52.836,52.8577,57100.0
2013-12-20 11:25:00,72.94,72.94,72.9,72.9,80500.0,52.8577,52.8577,52.8287,52.8287,80500.0
2013-12-20 11:30:00,72.9,72.94,72.89,72.92,137400.0,52.8287,52.8577,52.8215,52.8432,137400.0
2013-12-20 11:35:00,72.93,72.94,72.87,72.92,92400.0,52.8504,52.8577,52.807,52.8432,92400.0
2013-12-20 11:40:00,72.91,72.95,72.9,72.94,68600.0,52.836,52.8649,52.8287,52.8577,68600.0
2013-12-20 11:45:00,72.93,72.94,72.88,72.91,38200.0,52.8504,52.8577,52.8142,52.836,38200.0
2013-12-20 11:50:00,72.9,72.95,72.9,72.94,49700.0,52.8287,52.8649,52.8287,52.8577,49700.0
2013-12-20 11:55:00,72.94,72.95,72.85,72.91,63300.0,52.8577,52.8649,52.7925,52.836,63300.0
2013-12-20 12:00:00,72.91,72.93,72.88,72.91,66900.0,52.836,52.8504,52.8142,52.836,66900.0
2013-12-20 12:05:00,72.91,72.93,72.87,72.92,75000.0,52.836,52.8504,52.807,52.8432,75000.0
2013-12-20 12:10:00,72.92,72.92,72.89,72.9,44400.0,52.8432,52.8432,52.8215,52.8287,44400.0
2013-12-20 12:15:00,72.91,72.94,72.91,72.92,39500.0,52.836,52.8577,52.836,52.8432,39500.0
2013-12-20 12:20:00,72.93,72.93,72.91,72.92,44400.0,52.8504,52.8504,52.836,52.8432,44400.0
2013-12-20 12:25:00,72.92,72.96,72.92,72.94,91100.0,52.8432,52.8722,52.8432,52.8577,91100.0
2013-12-20 12:30:00,72.93,72.94,72.91,72.92,42300.0,52.8504,52.8577,52.836,52.8432,42300.0
2013-12-20 12:35:00,72.92,72.93,72.9,72.92,39700.0,52.8432,52.8504,52.8287,52.8432,39700.0
2013-12-20 12:40:00,72.92,72.94,72.89,72.93,60700.0,52.8432,52.8577,52.8215,52.8504,60700.0
2013-12-20 12:45:00,72.93,72.93,72.9,72.91,43200.0,52.8504,52.8504,52.8287,52.836,43200.0
2013-12-20 12:50:00,72.91,72.92,72.9,72.92,28000.0,52.836,52.8432,52.8287,52.8432,28000.0
2013-12-20 12:55:00,72.92,72.94,72.88,72.89,54600.0,52.8432,52.8577,52.8142,52.8215,54600.0
2013-12-20 13:00:00,72.88,72.89,72.87,72.87,35600.0,52.8142,52.8215,52.807,52.807,35600.0
2013-12-20 13:05:00,72.88,72.88,72.84,72.84,34800.0,52.8142,52.8142,52.7852,52.7852,34800.0
2013-12-20 13:10:00,72.84,72.86,72.81,72.84,70300.0,52.7852,52.7997,52.7635,52.7852,70300.0
2013-12-20 13:15:00,72.84,72.88,72.82,72.83,47200.0,52.7852,52.8142,52.7707,52.778,47200.0
2013-12-20 13:20:00,72.83,72.84,72.78,72.79,60600.0,52.778,52.7852,52.7417,52.749,60600.0
2013-12-20 13:25:00,72.78,72.8,72.78,72.78,19600.0,52.7417,52.7562,52.7417,52.7417,19600.0
2013-12-20 13:30:00,72.78,72.79,72.72,72.77,127700.0,52.7417,52.749,52.6983,52.7345,127700.0
2013-12-20 13:35:00,72.77,72.81,72.77,72.81,62200.0,52.7345,52.7635,52.7345,52.7635,62200.0
2013-12-20 13:40:00,72.82,72.83,72.72,72.72,117800.0,52.7707,52.778,52.6983,52.6983,117800.0
2013-12-20 13:45:00,72.72,72.73,72.7,72.71,50600.0,52.6983,52.7055,52.6838,52.691,50600.0
2013-12-20 13:50:00,72.72,72.77,72.72,72.75,61200.0,52.6983,52.7345,52.6983,52.72,61200.0
2013-12-20 13:55:00,72.74,72.78,72.73,72.76,122900.0,52.7128,52.7417,52.7055,52.7273,122900.0
2013-12-20 14:00:00,72.75,72.76,72.67,72.72,91300.0,52.72,52.7273,52.662,52.6983,91300.0
2013-12-20 14:05:00,72.72,72.78,72.71,72.77,93500.0,52.6983,52.7417,52.691,52.7345,93500.0
2013-12-20 14:10:00,72.76,72.78,72.67,72.7,106200.0,52.7273,52.7417,52.662,52.6838,106200.0
2013-12-20 14:15:00,72.72,72.77,72.7,72.77,60300.0,52.6983,52.7345,52.6838,52.7345,60300.0
2013-12-20 14:20:00,72.76,72.78,72.74,72.76,45800.0,52.7273,52.7417,52.7128,52.7273,45800.0
2013-12-20 14:25:00,72.76,72.79,72.76,72.79,50700.0,52.7273,52.749,52.7273,52.749,50700.0
2013-12-20 14:30:00,72.78,72.94,72.78,72.85,218700.0,52.7417,52.8577,52.7417,52.7925,218700.0
2013-12-20 14:35:00,72.85,72.9,72.85,72.88,66500.0,52.7925,52.8287,52.7925,52.8142,66500.0
2013-12-20 14:40:00,72.89,72.92,72.85,72.91,56100.0,52.8215,52.8432,52.7925,52.836,56100.0
2013-12-20 14:45:00,72.91,72.92,72.85,72.85,86700.0,52.836,52.8432,52.7925,52.7925,86700.0
2013-12-20 14:50:00,72.86,72.89,72.85,72.86,58000.0,52.7997,52.8215,52.7925,52.7997,58000.0
2013-12-20 14:55:00,72.86,72.91,72.85,72.87,83900.0,52.7997,52.836,52.7925,52.807,83900.0
2013-12-20 15:00:00,72.86,72.86,72.83,72.84,64100.0,52.7997,52.7997,52.778,52.7852,64100.0
2013-12-20 15:05:00,72.83,72.92,72.83,72.84,198900.0,52.778,52.8432,52.778,52.7852,198900.0
2013-12-20 15:10:00,72.84,72.95,72.84,72.9,171600.0,52.7852,52.8649,52.7852,52.8287,171600.0
2013-12-20 15:15:00,72.91,72.99,72.91,72.96,163500.0,52.836,52.8939,52.836,52.8722,163500.0
2013-12-20 15:20:00,72.96,73.04,72.91,72.95,291400.0,52.8722,52.9302,52.836,52.8649,291400.0
2013-12-20 15:25:00,72.94,72.96,72.9,72.9,108600.0,52.8577,52.8722,52.8287,52.8287,108600.0
2013-12-20 15:30:00,72.91,72.95,72.89,72.93,165300.0,52.836,52.8649,52.8215,52.8504,165300.0
2013-12-20 15:35:00,72.94,72.98,72.91,72.97,163900.0,52.8577,52.8867,52.836,52.8794,163900.0
2013-12-20 15:40:00,72.97,73.0,72.94,72.95,183300.0,52.8794,52.9012,52.8577,52.8649,183300.0
2013-12-20 15:45:00,72.95,72.98,72.86,72.9,390800.0,52.8649,52.8867,52.7997,52.8287,390800.0
2013-12-20 15:50:00,72.9,72.92,72.64,72.8,962000.0,52.8287,52.8432,52.6403,52.7562,962000.0
2013-12-20 15:55:00,72.81,72.94,72.78,72.85,1169200.0,52.7635,52.8577,52.7417,52.7925,1169200.0
2013-12-23 09:30:00,73.51,73.56,73.28,73.44,263000.0,53.2708,53.307,53.1041,53.22,263000.0
2013-12-23 09:35:00,73.44,73.49,73.31,73.43,123500.0,53.22,53.2563,53.1258,53.2128,123500.0
2013-12-23 09:40:00,73.42,73.5,73.37,73.39,106900.0,53.2055,53.2635,53.1693,53.1838,106900.0
2013-12-23 09:45:00,73.39,73.39,73.22,73.31,256100.0,53.1838,53.1838,53.0606,53.1258,256100.0
2013-12-23 09:50:00,73.32,73.36,73.17,73.18,82300.0,53.1331,53.1621,53.0244,53.0316,82300.0
2013-12-23 09:55:00,73.18,73.19,73.05,73.07,93900.0,53.0316,53.0389,52.9374,52.9519,93900.0
2013-12-23 10:00:00,73.07,73.12,73.0,73.02,124300.0,52.9519,52.9881,52.9012,52.9157,124300.0
2013-12-23 10:05:00,73.03,73.09,73.01,73.08,104300.0,52.9229,52.9664,52.9084,52.9591,104300.0
2013-12-23 10:10:00,73.08,73.18,73.07,73.09,113800.0,52.9591,53.0316,52.9519,52.9664,113800.0
2013-12-23 10:15:00,73.08,73.09,72.96,73.01,120500.0,52.9591,52.9664,52.8722,52.9084,120500.0
2013-12-23 10:20:00,73.01,73.02,72.95,73.0,89500.0,52.9084,52.9157,52.8649,52.9012,89500.0
2013-12-23 10:25:00,73.01,73.13,73.01,73.13,104500.0,52.9084,52.9954,52.9084,52.9954,104500.0
2013-12-23 10:30:00,73.13,73.15,73.08,73.12,109000.0,52.9954,53.0099,52.9591,52.9881,109000.0
2013-12-23 10:35:00,73.12,73.12,72.97,72.99,77100.0,52.9881,52.9881,52.8794,52.8939,77100.0
2013-12-23 10:40:00,72.99,73.03,72.97,73.03,85100.0,52.8939,52.9229,52.8794,52.9229,85100.0
2013-12-23 10:45:00,73.03,73.04,72.97,73.0,45100.0,52.9229,52.9302,52.8794,52.9012,45100.0
2013-12-23 10:50:00,73.0,73.02,72.98,73.01,94600.0,52.9012,52.9157,52.8867,52.9084,94600.0
2013-12-23 10:55:00,73.01,73.13,73.0,73.12,106900.0,52.9084,52.9954,52.9012,52.9881,106900.0
2013-12-23 11:00:00,73.12,73.19,72.99,73.0,105500.0,52.9881,53.0389,52.8939,52.9012,105500.0
2013-12-23 11:05:00,73.0,73.1,73.0,73.1,113900.0,52.9012,52.9736,52.9012,52.9736,113900.0
2013-12-23 11:10:00,73.1,73.14,73.09,73.14,60800.0,52.9736,53.0026,52.9664,53.0026,60800.0
2013-12-23 11:15:00,73.13,73.2,73.13,73.2,70800.0,52.9954,53.0461,52.9954,53.0461,70800.0
2013-12-23 11:20:00,73.19,73.24,73.19,73.21,65000.0,53.0389,53.0751,53.0389,53.0534,65000.0
2013-12-23 11:25:00,73.21,73.23,73.18,73.22,41200.0,53.0534,53.0678,53.0316,53.0606,41200.0
2013-12-23 11:30:00,73.22,73.23,73.2,73.23,61100.0,53.0606,53.0678,53.0461,53.0678,61100.0
2013-12-23 11:35:00,73.23,73.26,73.22,73.23,66900.0,53.0678,53.0896,53.0606,53.0678,66900.0
2013-12-23 11:40:00,73.25,73.26,73.18,73.18,63600.0,53.0823,53.0896,53.0316,53.0316,63600.0
2013-12-23 11:45:00,73.19,73.2,73.16,73.19,61000.0,53.0389,53.0461,53.0171,53.0389,61000.0
2013-12-23 11:50:00,73.19,73.23,73.18,73.2,55500.0,53.0389,53.0678,53.0316,53.0461,55500.0
2013-12-23 11:55:00,73.2,73.23,73.2,73.23,29800.0,53.0461,53.0678,53.0461,53.0678,29800.0
2013-12-23 12:00:00,73.22,73.23,73.11,73.13,103600.0,53.0606,53.0678,52.9809,52.9954,103600.0
2013-12-23 12:05:00,73.12,73.13,73.05,73.08,58800.0,52.9881,52.9954,52.9374,52.9591,58800.0
2013-12-23 12:10:00,73.08,73.11,73.07,73.11,26900.0,52.9591,52.9809,52.9519,52.9809,26900.0
2013-12-23 12:15:00,73.11,73.16,73.11,73.15,166700.0,52.9809,53.0171,52.9809,53.0099,166700.0
2013-12-23 12:20:00,73.16,73.24,73.15,73.23,61600.0,53.0171,53.0751,53.0099,53.0678,61600.0
2013-12-23 12:25:00,73.23,73.24,73.16,73.21,87700.0,53.0678,53.0751,53.0171,53.0534,87700.0
2013-12-23 12:30:00,73.21,73.22,73.19,73.2,52900.0,53.0534,53.0606,53.0389,53.0461,52900.0
2013-12-23 12:35:00,73.21,73.23,73.15,73.16,46500.0,53.0534,53.0678,53.0099,53.0171,46500.0
2013-12-23 12:40:00,73.16,73.17,73.11,73.11,26500.0,53.0171,53.0244,52.9809,52.9809,26500.0
2013-12-23 12:45:00,73.11,73.11,73.04,73.04,39800.0,52.9809,52.9809,52.9302,52.9302,39800.0
2013-12-23 12:50:00,73.04,73.06,72.95,72.95,67800.0,52.9302,52.9447,52.8649,52.8649,67800.0
2013-12-23 12:55:00,72.96,72.97,72.88,72.88,55100.0,52.8722,52.8794,52.8142,52.8142,55100.0
2013-12-23 13:00:00,72.88,72.9,72.83,72.83,86300.0,52.8142,52.8287,52.778,52.778,86300.0
2013-12-23 13:05:00,72.84,72.87,72.81,72.82,97200.0,52.7852,52.807,52.7635,52.7707,97200.0
2013-12-23 13:10:00,72.82,72.88,72.81,72.85,58800.0,52.7707,52.8142,52.7635,52.7925,58800.0
2013-12-23 13:15:00,72.85,72.85,72.76,72.78,61200.0,52.7925,52.7925,52.7273,52.7417,61200.0
2013-12-23 13:20:00,72.77,72.8,72.77,72.79,43600.0,52.7345,52.7562,52.7345,52.749,43600.0
2013-12-23 13:25:00,72.78,72.8,72.73,72.79,96100.0,52.7417,52.7562,52.7055,52.749,96100.0
2013-12-23 13:30:00,72.78,72.78,72.69,72.69,79400.0,52.7417,52.7417,52.6765,52.6765,79400.0
2013-12-23 13:35:00,72.7,72.71,72.58,72.58,129100.0,52.6838,52.691,52.5968,52.5968,129100.0
2013-12-23 13:40:00,72.58,72.68,72.58,72.62,76700.0,52.5968,52.6693,52.5968,52.6258,76700.0
2013-12-23 13:45:00,72.62,72.64,72.57,72.63,69700.0,52.6258,52.6403,52.5896,52.633,69700.0
2013-12-23 13:50:00,72.64,72.65,72.54,72.56,98800.0,52.6403,52.6475,52.5678,52.5823,98800.0
2013-12-23 13:55:00,72.56,72.66,72.56,72.66,45400.0,52.5823,52.6548,52.5823,52.6548,45400.0
2013-12-23 14:00:00,72.65,72.7,72.63,72.64,95400.0,52.6475,52.6838,52.633,52.6403,95400.0
2013-12-23 14:05:00,72.64,72.65,72.57,72.61,65500.0,52.6403,52.6475,52.5896,52.6186,65500.0
2013-12-23 14:10:00,72.62,72.68,72.61,72.65,85300.0,52.6258,52.6693,52.6186,52.6475,85300.0
2013-12-23 14:15:00,72.65,72.67,72.6,72.64,226600.0,52.6475,52.662,52.6113,52.6403,226600.0
2013-12-23 14:20:00,72.64,72.64,72.58,72.59,48100.0,52.6403,52.6403,52.5968,52.6041,48100.0
2013-12-23 14:25:00,72.6,72.64,72.56,72.57,111600.0,52.6113,52.6403,52.5823,52.5896,111600.0
2013-12-23 14:30:00,72.57,72.63,72.57,72.59,70400.0,52.5896,52.633,52.5896,52.6041,70400.0
2013-12-23 14:35:00,72.59,72.7,72.58,72.66,75900.0,52.6041,52.6838,52.5968,52.6548,75900.0
2013-12-23 14:40:00,72.66,72.67,72.57,72.58,230800.0,52.6548,52.662,52.5896,52.5968,230800.0
2013-12-23 14:45:00,72.59,72.63,72.58,72.61,101100.0,52.6041,52.633,52.5968,52.6186,101100.0
2013-12-23 14:50:00,72.6,72.62,72.52,72.52,106500.0,52.6113,52.6258,52.5533,52.5533,106500.0
2013-12-23 14:55:00,72.52,72.62,72.52,72.62,70300.0,52.5533,52.6258,52.5533,52.6258,70300.0
2013-12-23 15:00:00,72.61,72.7,72.61,72.68,78100.0,52.6186,52.6838,52.6186,52.6693,78100.0
2013-12-23 15:05:00,72.68,72.73,72.63,72.65,109500.0,52.6693,52.7055,52.633,52.6475,109500.0
2013-12-23 15:10:00,72.65,72.67,72.62,72.66,57600.0,52.6475,52.662,52.6258,52.6548,57600.0
2013-12-23 15:15:00,72.66,72.68,72.62,72.68,76300.0,52.6548,52.6693,52.6258,52.6693,76300.0
2013-12-23 15:20:00,72.68,72.68,72.64,72.65,128300.0,52.6693,52.6693,52.6403,52.6475,128300.0
2013-12-23 15:25:00,72.66,72.68,72.66,72.67,78300.0,52.6548,52.6693,52.6548,52.662,78300.0
2013-12-23 15:30:00,72.67,72.78,72.64,72.74,206000.0,52.662,52.7417,52.6403,52.7128,206000.0
2013-12-23 15:35:00,72.74,72.8,72.74,72.8,80100.0,52.7128,52.7562,52.7128,52.7562,80100.0
2013-12-23 15:40:00,72.79,72.8,72.76,72.77,124700.0,52.749,52.7562,52.7273,52.7345,124700.0
2013-12-23 15:45:00,72.78,72.78,72.74,72.76,123600.0,52.7417,52.7417,52.7128,52.7273,123600.0
2013-12-23 15:50:00,72.77,72.8,72.66,72.77,290700.0,52.7345,52.7562,52.6548,52.7345,290700.0
2013-12-23 15:55:00,72.77,72.86,72.75,72.85,340900.0,52.7345,52.7997,52.72,52.7925,340900.0
2013-12-24 09:30:00,73.01,73.01,72.64,72.97,122500.0,52.9084,52.9084,52.6403,52.8794,122500.0
2013-12-24 09:35:00,72.95,73.1,72.93,73.08,68800.0,52.8649,52.9736,52.8504,52.9591,68800.0
2013-12-24 09:40:00,73.09,73.2,73.09,73.16,154600.0,52.9664,53.0461,52.9664,53.0171,154600.0
2013-12-24 09:45:00,73.17,73.25,73.16,73.18,48500.0,53.0244,53.0823,53.0171,53.0316,48500.0
2013-12-24 09:50:00,73.18,73.18,73.01,73.04,83100.0,53.0316,53.0316,52.9084,52.9302,83100.0
2013-12-24 09:55:00,73.04,73.11,73.0,73.07,53700.0,52.9302,52.9809,52.9012,52.9519,53700.0
2013-12-24 10:00:00,73.08,73.16,73.04,73.15,88500.0,52.9591,53.0171,52.9302,53.0099,88500.0
2013-12-24 10:05:00,73.15,73.15,73.09,73.11,77000.0,53.0099,53.0099,52.9664,52.9809,77000.0
2013-12-24 10:10:00,73.13,73.14,73.06,73.13,78900.0,52.9954,53.0026,52.9447,52.9954,78900.0
2013-12-24 10:15:00,73.13,73.14,73.11,73.11,41400.0,52.9954,53.0026,52.9809,52.9809,41400.0
2013-12-24 10:20:00,73.11,73.14,73.07,73.12,96000.0,52.9809,53.0026,52.9519,52.9881,96000.0
2013-12-24 10:25:00,73.12,73.14,73.06,73.11,43300.0,52.9881,53.0026,52.9447,52.9809,43300.0
2013-12-24 10:30:00,73.11,73.12,73.09,73.1,55300.0,52.9809,52.9881,52.9664,52.9736,55300.0
2013-12-24 10:35:00,73.11,73.11,73.03,73.07,46600.0,52.9809,52.9809,52.9229,52.9519,46600.0
2013-12-24 10:40:00,73.07,73.11,73.05,73.07,101100.0,52.9519,52.9809,52.9374,52.9519,101100.0
2013-12-24 10:45:00,73.08,73.1,73.05,73.07,74600.0,52.9591,52.9736,52.9374,52.9519,74600.0
2013-12-24 10:50:00,73.07,73.11,73.06,73.11,66400.0,52.9519,52.9809,52.9447,52.9809,66400.0
2013-12-24 10:55:00,73.09,73.13,73.08,73.11,87400.0,52.9664,52.9954,52.9591,52.9809,87400.0
2013-12-24 11:00:00,73.11,73.11,73.08,73.11,36800.0,52.9809,52.9809,52.9591,52.9809,36800.0
2013-12-24 11:05:00,73.1,73.17,73.1,73.17,53600.0,52.9736,53.0244,52.9736,53.0244,53600.0
2013-12-24 11:10:00,73.17,73.19,73.16,73.18,34700.0,53.0244,53.0389,53.0171,53.0316,34700.0
2013-12-24 11:15:00,73.18,73.22,73.17,73.17,80500.0,53.0316,53.0606,53.0244,53.0244,80500.0
2013-12-24 11:20:00,73.18,73.19,73.15,73.18,34500.0,53.0316,53.0389,53.0099,53.0316,34500.0
2013-12-24 11:25:00,73.18,73.19,73.15,73.15,49200.0,53.0316,53.0389,53.0099,53.0099,49200.0
2013-12-24 11:30:00,73.15,73.16,73.12,73.12,41500.0,53.0099,53.0171,52.9881,52.9881,41500.0
2013-12-24 11:35:00,73.13,73.14,73.11,73.12,36800.0,52.9954,53.0026,52.9809,52.9881,36800.0
2013-12-24 11:40:00,73.12,73.12,73.07,73.09,50700.0,52.9881,52.9881,52.9519,52.9664,50700.0
2013-12-24 11:45:00,73.1,73.15,73.09,73.14,32200.0,52.9736,53.0099,52.9664,53.0026,32200.0
2013-12-24 11:50:00,73.14,73.16,73.11,73.12,34300.0,53.0026,53.0171,52.9809,52.9881,34300.0
2013-12-24 11:55:00,73.12,73.14,73.08,73.1,43600.0,52.9881,53.0026,52.9591,52.9736,43600.0
2013-12-24 12:00:00,73.1,73.15,73.09,73.12,46200.0,52.9736,53.0099,52.9664,52.9881,46200.0
2013-12-24 12:05:00,73.12,73.12,73.07,73.09,47300.0,52.9881,52.9881,52.9519,52.9664,47300.0
2013-12-24 12:10:00,73.08,73.09,73.01,73.05,55900.0,52.9591,52.9664,52.9084,52.9374,55900.0
2013-12-24 12:15:00,73.06,73.06,73.0,73.06,43900.0,52.9447,52.9447,52.9012,52.9447,43900.0
2013-12-24 12:20:00,73.05,73.06,73.02,73.04,46500.0,52.9374,52.9447,52.9157,52.9302,46500.0
2013-12-24 12:25:00,73.03,73.06,73.01,73.02,42600.0,52.9229,52.9447,52.9084,52.9157,42600.0
2013-12-24 12:30:00,73.02,73.02,72.98,73.01,41800.0,52.9157,52.9157,52.8867,52.9084,41800.0
2013-12-24 12:35:00,73.0,73.04,72.99,73.02,54900.0,52.9012,52.9302,52.8939,52.9157,54900.0
2013-12-24 12:40:00,73.02,73.02,72.97,73.0,43700.0,52.9157,52.9157,52.8794,52.9012,43700.0
2013-12-24 12:45:00,73.0,73.03,72.98,73.01,69000.0,52.9012,52.9229,52.8867,52.9084,69000.0
2013-12-24 12:50:00,73.02,73.04,72.98,73.01,84400.0,52.9157,52.9302,52.8867,52.9084,84400.0
2013-12-24 12:55:00,73.01,73.06,73.0,73.05,149800.0,52.9084,52.9447,52.9012,52.9374,149800.0
2013-12-26 09:30:00,73.37,73.54,73.04,73.12,154000.0,53.1693,53.2925,52.9302,52.9881,154000.0
2013-12-26 09:35:00,73.12,73.5,73.1,73.49,108700.0,52.9881,53.2635,52.9736,53.2563,108700.0
2013-12-26 09:40:00,73.48,73.48,73.29,73.41,88700.0,53.249,53.249,53.1113,53.1983,88700.0
2013-12-26 09:45:00,73.4,73.49,73.37,73.42,120500.0,53.191,53.2563,53.1693,53.2055,120500.0
2013-12-26 09:50:00,73.43,73.47,73.37,73.38,69600.0,53.2128,53.2418,53.1693,53.1766,69600.0
2013-12-26 09:55:00,73.38,73.42,73.31,73.32,84900.0,53.1766,53.2055,53.1258,53.1331,84900.0
2013-12-26 10:00:00,73.33,73.41,73.3,73.35,63000.0,53.1403,53.1983,53.1186,53.1548,63000.0
2013-12-26 10:05:00,73.36,73.37,73.29,73.32,64800.0,53.1621,53.1693,53.1113,53.1331,64800.0
2013-12-26 10:10:00,73.32,73.33,73.27,73.28,37800.0,53.1331,53.1403,53.0968,53.1041,37800.0
2013-12-26 10:15:00,73.27,73.37,73.24,73.34,64700.0,53.0968,53.1693,53.0751,53.1476,64700.0
2013-12-26 10:20:00,73.36,73.43,73.32,73.32,138400.0,53.1621,53.2128,53.1331,53.1331,138400.0
2013-12-26 10:25:00,73.32,73.35,73.29,73.34,49000.0,53.1331,53.1548,53.1113,53.1476,49000.0
2013-12-26 10:30:00,73.33,73.34,73.28,73.31,45900.0,53.1403,53.1476,53.1041,53.1258,45900.0
2013-12-26 10:35:00,73.31,73.34,73.31,73.32,37500.0,53.1258,53.1476,53.1258,53.1331,37500.0
2013-12-26 10:40:00,73.32,73.33,73.29,73.32,29100.0,53.1331,53.1403,53.1113,53.1331,29100.0
2013-12-26 10:45:00,73.31,73.35,73.31,73.34,53400.0,53.1258,53.1548,53.1258,53.1476,53400.0
2013-12-26 10:50:00,73.34,73.38,73.31,73.38,49200.0,53.1476,53.1766,53.1258,53.1766,49200.0
2013-12-26 10:55:00,73.37,73.37,73.32,73.37,30700.0,53.1693,53.1693,53.1331,53.1693,30700.0
2013-12-26 11:00:00,73.37,73.37,73.33,73.36,20100.0,53.1693,53.1693,53.1403,53.1621,20100.0
2013-12-26 11:05:00,73.36,73.38,73.36,73.37,36800.0,53.1621,53.1766,53.1621,53.1693,36800.0
2013-12-26 11:10:00,73.36,73.37,73.29,73.3,34900.0,53.1621,53.1693,53.1113,53.1186,34900.0
2013-12-26 11:15:00,73.3,73.33,73.29,73.31,57000.0,53.1186,53.1403,53.1113,53.1258,57000.0
2013-12-26 11:20:00,73.31,73.36,73.31,73.34,39400.0,53.1258,53.1621,53.1258,53.1476,39400.0
2013-12-26 11:25:00,73.34,73.34,73.3,73.32,22100.0,53.1476,53.1476,53.1186,53.1331,22100.0
2013-12-26 11:30:00,73.31,73.36,73.29,73.36,44000.0,53.1258,53.1621,53.1113,53.1621,44000.0
2013-12-26 11:35:00,73.35,73.4,73.34,73.39,41000.0,53.1548,53.191,53.1476,53.1838,41000.0
2013-12-26 11:40:00,73.38,73.41,73.36,73.39,46000.0,53.1766,53.1983,53.1621,53.1838,46000.0
2013-12-26 11:45:00,73.39,73.4,73.38,73.39,9800.0,53.1838,53.191,53.1766,53.1838,9800.0
2013-12-26 11:50:00,73.39,73.4,73.36,73.38,29000.0,53.1838,53.191,53.1621,53.1766,29000.0
2013-12-26 11:55:00,73.39,73.39,73.35,73.36,29600.0,53.1838,53.1838,53.1548,53.1621,29600.0
2013-12-26 12:00:00,73.36,73.39,73.36,73.38,41300.0,53.1621,53.1838,53.1621,53.1766,41300.0
2013-12-26 12:05:00,73.38,73.41,73.38,73.4,32900.0,53.1766,53.1983,53.1766,53.191,32900.0
2013-12-26 12:10:00,73.4,73.4,73.38,73.38,27700.0,53.191,53.191,53.1766,53.1766,27700.0
2013-12-26 12:15:00,73.38,73.39,73.37,73.37,30200.0,53.1766,53.1838,53.1693,53.1693,30200.0
2013-12-26 12:20:00,73.37,73.44,73.36,73.43,47200.0,53.1693,53.22,53.1621,53.2128,47200.0
2013-12-26 12:25:00,73.44,73.48,73.41,73.48,43300.0,53.22,53.249,53.1983,53.249,43300.0
2013-12-26 12:30:00,73.48,73.49,73.47,73.49,18300.0,53.249,53.2563,53.2418,53.2563,18300.0
2013-12-26 12:35:00,73.48,73.49,73.46,73.48,34300.0,53.249,53.2563,53.2345,53.249,34300.0
2013-12-26 12:40:00,73.48,73.5,73.46,73.48,34100.0,53.249,53.2635,53.2345,53.249,34100.0
2013-12-26 12:45:00,73.49,73.55,73.48,73.54,42500.0,53.2563,53.2997,53.249,53.2925,42500.0
2013-12-26 12:50:00,73.54,73.58,73.54,73.55,53300.0,53.2925,53.3215,53.2925,53.2997,53300.0
2013-12-26 12:55:00,73.56,73.59,73.55,73.59,24400.0,53.307,53.3287,53.2997,53.3287,24400.0
2013-12-26 13:00:00,73.59,73.59,73.55,73.56,39800.0,53.3287,53.3287,53.2997,53.307,39800.0
2013-12-26 13:05:00,73.55,73.55,73.51,73.52,24600.0,53.2997,53.2997,53.2708,53.278,24600.0
2013-12-26 13:10:00,73.52,73.57,73.51,73.55,34500.0,53.278,53.3142,53.2708,53.2997,34500.0
2013-12-26 13:15:00,73.54,73.58,73.53,73.53,28600.0,53.2925,53.3215,53.2853,53.2853,28600.0
2013-12-26 13:20:00,73.53,73.56,73.52,73.52,19900.0,53.2853,53.307,53.278,53.278,19900.0
2013-12-26 13:25:00,73.52,73.54,73.51,73.54,23200.0,53.278,53.2925,53.2708,53.2925,23200.0
2013-12-26 13:30:00,73.54,73.56,73.53,73.55,40500.0,53.2925,53.307,53.2853,53.2997,40500.0
2013-12-26 13:35:00,73.55,73.56,73.5,73.51,32300.0,53.2997,53.307,53.2635,53.2708,32300.0
2013-12-26 13:40:00,73.51,73.51,73.47,73.47,35400.0,53.2708,53.2708,53.2418,53.2418,35400.0
2013-12-26 13:45:00,73.47,73.49,73.45,73.46,32700.0,53.2418,53.2563,53.2273,53.2345,32700.0
2013-12-26 13:50:00,73.45,73.5,73.45,73.48,56600.0,53.2273,53.2635,53.2273,53.249,56600.0
2013-12-26 13:55:00,73.48,73.52,73.45,73.52,49500.0,53.249,53.278,53.2273,53.278,49500.0
2013-12-26 14:00:00,73.51,73.52,73.49,73.5,21000.0,53.2708,53.278,53.2563,53.2635,21000.0
2013-12-26 14:05:00,73.49,73.55,73.49,73.53,45300.0,53.2563,53.2997,53.2563,53.2853,45300.0
2013-12-26 14:10:00,73.54,73.57,73.53,73.55,34200.0,53.2925,53.3142,53.2853,53.2997,34200.0
2013-12-26 14:15:00,73.55,73.55,73.53,73.55,33900.0,53.2997,53.2997,53.2853,53.2997,33900.0
2013-12-26 14:20:00,73.55,73.56,73.54,73.55,25100.0,53.2997,53.307,53.2925,53.2997,25100.0
2013-12-26 14:25:00,73.55,73.56,73.53,73.54,42400.0,53.2997,53.307,53.2853,53.2925,42400.0
2013-12-26 14:30:00,73.53,73.55,73.52,73.52,35900.0,53.2853,53.2997,53.278,53.278,35900.0
2013-12-26 14:35:00,73.52,73.55,73.5,73.53,48400.0,53.278,53.2997,53.2635,53.2853,48400.0
2013-12-26 14:40:00,73.52,73.53,73.5,73.53,29300.0,53.278,53.2853,53.2635,53.2853,29300.0
2013-12-26 14:45:00,73.53,73.54,73.51,73.52,40300.0,53.2853,53.2925,53.2708,53.278,40300.0
2013-12-26 14:50:00,73.52,73.53,73.5,73.52,30600.0,53.278,53.2853,53.2635,53.278,30600.0
2013-12-26 14:55:00,73.52,73.59,73.51,73.58,41500.0,53.278,53.3287,53.2708,53.3215,41500.0
2013-12-26 15:00:00,73.57,73.59,73.56,73.58,37300.0,53.3142,53.3287,53.307,53.3215,37300.0
2013-12-26 15:05:00,73.58,73.65,73.58,73.63,83000.0,53.3215,53.3722,53.3215,53.3577,83000.0
2013-12-26 15:10:00,73.63,73.66,73.59,73.66,60400.0,53.3577,53.3795,53.3287,53.3795,60400.0
2013-12-26 15:15:00,73.66,73.67,73.61,73.66,44800.0,53.3795,53.3867,53.3432,53.3795,44800.0
2013-12-26 15:20:00,73.65,73.66,73.59,73.61,33200.0,53.3722,53.3795,53.3287,53.3432,33200.0
2013-12-26 15:25:00,73.61,73.65,73.59,73.65,54700.0,53.3432,53.3722,53.3287,53.3722,54700.0
2013-12-26 15:30:00,73.65,73.68,73.64,73.65,80300.0,53.3722,53.394,53.365,53.3722,80300.0
2013-12-26 15:35:00,73.66,73.66,73.62,73.63,73100.0,53.3795,53.3795,53.3505,53.3577,73100.0
2013-12-26 15:40:00,73.63,73.65,73.58,73.6,72600.0,53.3577,53.3722,53.3215,53.336,72600.0
2013-12-26 15:45:00,73.6,73.63,73.58,73.58,107200.0,53.336,53.3577,53.3215,53.3215,107200.0
2013-12-26 15:50:00,73.59,73.6,73.51,73.57,165600.0,53.3287,53.336,53.2708,53.3142,165600.0
2013-12-26 15:55:00,73.56,73.57,73.47,73.48,290900.0,53.307,53.3142,53.2418,53.249,290900.0
2013-12-27 09:30:00,73.75,73.79,73.65,73.77,182800.0,53.4447,53.4737,53.3722,53.4592,182800.0
2013-12-27 09:35:00,73.78,73.99,73.78,73.84,151100.0,53.4664,53.6186,53.4664,53.5099,151100.0
2013-12-27 09:40:00,73.9,74.0,73.75,73.88,109400.0,53.5534,53.6258,53.4447,53.5389,109400.0
2013-12-27 09:45:00,73.88,74.02,73.75,73.75,230500.0,53.5389,53.6403,53.4447,53.4447,230500.0
2013-12-27 09:50:00,73.76,73.83,73.71,73.82,102900.0,53.4519,53.5027,53.4157,53.4954,102900.0
2013-12-27 09:55:00,73.81,73.88,73.75,73.76,92600.0,53.4882,53.5389,53.4447,53.4519,92600.0
2013-12-27 10:00:00,73.75,73.95,73.75,73.91,81500.0,53.4447,53.5896,53.4447,53.5606,81500.0
2013-12-27 10:05:00,73.92,73.97,73.9,73.9,56900.0,53.5679,53.6041,53.5534,53.5534,56900.0
2013-12-27 10:10:00,73.91,73.91,73.84,73.85,65900.0,53.5606,53.5606,53.5099,53.5171,65900.0
2013-12-27 10:15:00,73.84,73.88,73.82,73.83,82100.0,53.5099,53.5389,53.4954,53.5027,82100.0
2013-12-27 10:20:00,73.83,73.86,73.78,73.85,81600.0,53.5027,53.5244,53.4664,53.5171,81600.0
2013-12-27 10:25:00,73.86,73.93,73.85,73.88,82400.0,53.5244,53.5751,53.5171,53.5389,82400.0
2013-12-27 10:30:00,73.88,73.9,73.86,73.89,47600.0,53.5389,53.5534,53.5244,53.5461,47600.0
2013-12-27 10:35:00,73.9,73.91,73.83,73.85,70700.0,53.5534,53.5606,53.5027,53.5171,70700.0
2013-12-27 10:40:00,73.85,73.89,73.82,73.87,54500.0,53.5171,53.5461,53.4954,53.5316,54500.0
2013-12-27 10:45:00,73.87,73.9,73.85,73.87,82100.0,53.5316,53.5534,53.5171,53.5316,82100.0
2013-12-27 10:50:00,73.88,73.95,73.86,73.91,71800.0,53.5389,53.5896,53.5244,53.5606,71800.0
2013-12-27 10:55:00,73.92,73.92,73.85,73.85,22900.0,53.5679,53.5679,53.5171,53.5171,22900.0
2013-12-27 11:00:00,73.85,73.92,73.85,73.89,52100.0,53.5171,53.5679,53.5171,53.5461,52100.0
2013-12-27 11:05:00,73.9,73.96,73.89,73.92,57300.0,53.5534,53.5969,53.5461,53.5679,57300.0
2013-12-27 11:10:00,73.93,73.95,73.89,73.93,42800.0,53.5751,53.5896,53.5461,53.5751,42800.0
2013-12-27 11:15:00,73.92,73.96,73.91,73.93,32800.0,53.5679,53.5969,53.5606,53.5751,32800.0
2013-12-27 11:20:00,73.93,73.94,73.88,73.88,46500.0,53.5751,53.5824,53.5389,53.5389,46500.0
2013-12-27 11:25:00,73.88,73.95,73.87,73.95,49600.0,53.5389,53.5896,53.5316,53.5896,49600.0
2013-12-27 11:30:00,73.95,73.97,73.86,73.86,96500.0,53.5896,53.6041,53.5244,53.5244,96500.0
2013-12-27 11:35:00,73.86,73.9,73.83,73.85,78200.0,53.5244,53.5534,53.5027,53.5171,78200.0
2013-12-27 11:40:00,73.86,73.92,73.86,73.92,42800.0,53.5244,53.5679,53.5244,53.5679,42800.0
2013-12-27 11:45:00,73.92,73.92,73.89,73.9,31000.0,53.5679,53.5679,53.5461,53.5534,31000.0
2013-12-27 11:50:00,73.91,73.95,73.9,73.94,45500.0,53.5606,53.5896,53.5534,53.5824,45500.0
2013-12-27 11:55:00,73.93,73.97,73.92,73.97,34600.0,53.5751,53.6041,53.5679,53.6041,34600.0
2013-12-27 12:00:00,73.97,73.99,73.95,73.98,37600.0,53.6041,53.6186,53.5896,53.6114,37600.0
2013-12-27 12:05:00,73.98,73.99,73.95,73.97,36100.0,53.6114,53.6186,53.5896,53.6041,36100.0
2013-12-27 12:10:00,73.96,73.97,73.92,73.92,29000.0,53.5969,53.6041,53.5679,53.5679,29000.0
2013-12-27 12:15:00,73.92,73.97,73.9,73.96,50300.0,53.5679,53.6041,53.5534,53.5969,50300.0
2013-12-27 12:20:00,73.97,73.98,73.96,73.97,33900.0,53.6041,53.6114,53.5969,53.6041,33900.0
2013-12-27 12:25:00,73.98,73.98,73.94,73.95,24000.0,53.6114,53.6114,53.5824,53.5896,24000.0
2013-12-27 12:30:00,73.94,73.94,73.91,73.94,22300.0,53.5824,53.5824,53.5606,53.5824,22300.0
2013-12-27 12:35:00,73.93,73.99,73.93,73.98,32100.0,53.5751,53.6186,53.5751,53.6114,32100.0
2013-12-27 12:40:00,73.97,74.0,73.96,73.99,65700.0,53.6041,53.6258,53.5969,53.6186,65700.0
2013-12-27 12:45:00,73.98,73.99,73.98,73.99,11100.0,53.6114,53.6186,53.6114,53.6186,11100.0
2013-12-27 12:50:00,73.98,74.0,73.97,73.98,43200.0,53.6114,53.6258,53.6041,53.6114,43200.0
2013-12-27 12:55:00,73.98,74.0,73.98,73.98,27600.0,53.6114,53.6258,53.6114,53.6114,27600.0
2013-12-27 13:00:00,73.98,74.0,73.98,74.0,34100.0,53.6114,53.6258,53.6114,53.6258,34100.0
2013-12-27 13:05:00,73.99,74.0,73.98,73.99,26100.0,53.6186,53.6258,53.6114,53.6186,26100.0
2013-12-27 13:10:00,73.98,73.99,73.95,73.95,34500.0,53.6114,53.6186,53.5896,53.5896,34500.0
2013-12-27 13:15:00,73.95,73.99,73.94,73.96,33600.0,53.5896,53.6186,53.5824,53.5969,33600.0
2013-12-27 13:20:00,73.97,73.99,73.95,73.98,22200.0,53.6041,53.6186,53.5896,53.6114,22200.0
2013-12-27 13:25:00,73.98,74.0,73.96,73.97,23100.0,53.6114,53.6258,53.5969,53.6041,23100.0
2013-12-27 13:30:00,73.96,73.97,73.93,73.94,19900.0,53.5969,53.6041,53.5751,53.5824,19900.0
2013-12-27 13:35:00,73.94,73.98,73.94,73.96,48600.0,53.5824,53.6114,53.5824,53.5969,48600.0
2013-12-27 13:40:00,73.97,73.97,73.92,73.95,48200.0,53.6041,53.6041,53.5679,53.5896,48200.0
2013-12-27 13:45:00,73.95,73.97,73.93,73.94,46600.0,53.5896,53.6041,53.5751,53.5824,46600.0
2013-12-27 13:50:00,73.94,73.95,73.93,73.93,15300.0,53.5824,53.5896,53.5751,53.5751,15300.0
2013-12-27 13:55:00,73.94,73.96,73.92,73.94,40900.0,53.5824,53.5969,53.5679,53.5824,40900.0
2013-12-27 14:00:00,73.95,73.97,73.94,73.96,27500.0,53.5896,53.6041,53.5824,53.5969,27500.0
2013-12-27 14:05:00,73.96,73.98,73.95,73.96,43100.0,53.5969,53.6114,53.5896,53.5969,43100.0
2013-12-27 14:10:00,73.96,73.97,73.94,73.95,29500.0,53.5969,53.6041,53.5824,53.5896,29500.0
2013-12-27 14:15:00,73.94,73.98,73.92,73.97,46400.0,53.5824,53.6114,53.5679,53.6041,46400.0
2013-12-27 14:20:00,73.96,73.99,73.96,73.99,22400.0,53.5969,53.6186,53.5969,53.6186,22400.0
2013-12-27 14:25:00,73.99,73.99,73.96,73.97,29700.0,53.6186,53.6186,53.5969,53.6041,29700.0
2013-12-27 14:30:00,73.97,73.98,73.96,73.97,23500.0,53.6041,53.6114,53.5969,53.6041,23500.0
2013-12-27 14:35:00,73.96,73.97,73.94,73.95,47200.0,53.5969,53.6041,53.5824,53.5896,47200.0
2013-12-27 14:40:00,73.95,73.96,73.93,73.95,46900.0,53.5896,53.5969,53.5751,53.5896,46900.0
2013-12-27 14:45:00,73.95,73.96,73.94,73.95,26400.0,53.5896,53.5969,53.5824,53.5896,26400.0
2013-12-27 14:50:00,73.95,73.96,73.93,73.96,33700.0,53.5896,53.5969,53.5751,53.5969,33700.0
2013-12-27 14:55:00,73.95,73.96,73.91,73.91,41400.0,53.5896,53.5969,53.5606,53.5606,41400.0
2013-12-27 15:00:00,73.91,73.95,73.91,73.95,36000.0,53.5606,53.5896,53.5606,53.5896,36000.0
2013-12-27 15:05:00,73.95,73.96,73.94,73.95,45500.0,53.5896,53.5969,53.5824,53.5896,45500.0
2013-12-27 15:10:00,73.96,73.96,73.92,73.92,47400.0,53.5969,53.5969,53.5679,53.5679,47400.0
2013-12-27 15:15:00,73.93,73.93,73.88,73.91,69700.0,53.5751,53.5751,53.5389,53.5606,69700.0
2013-12-27 15:20:00,73.92,73.92,73.88,73.89,52100.0,53.5679,53.5679,53.5389,53.5461,52100.0
2013-12-27 15:25:00,73.89,73.9,73.88,73.9,46300.0,53.5461,53.5534,53.5389,53.5534,46300.0
2013-12-27 15:30:00,73.89,73.92,73.88,73.92,81100.0,53.5461,53.5679,53.5389,53.5679,81100.0
2013-12-27 15:35:00,73.91,73.92,73.86,73.86,55800.0,53.5606,53.5679,53.5244,53.5244,55800.0
2013-12-27 15:40:00,73.86,73.86,73.8,73.8,65300.0,53.5244,53.5244,53.4809,53.4809,65300.0
2013-12-27 15:45:00,73.81,73.84,73.8,73.84,117000.0,53.4882,53.5099,53.4809,53.5099,117000.0
2013-12-27 15:50:00,73.84,73.84,73.78,73.81,137500.0,53.5099,53.5099,53.4664,53.4882,137500.0
2013-12-27 15:55:00,73.8,73.81,73.77,73.8,251100.0,53.4809,53.4882,53.4592,53.4809,251100.0
2013-12-30 09:30:00,73.66,73.93,73.62,73.86,154200.0,53.3795,53.5751,53.3505,53.5244,154200.0
2013-12-30 09:35:00,73.87,73.87,73.61,73.64,95600.0,53.5316,53.5316,53.3432,53.365,95600.0
2013-12-30 09:40:00,73.63,73.78,73.63,73.72,81000.0,53.3577,53.4664,53.3577,53.4229,81000.0
2013-12-30 09:45:00,73.74,73.78,73.72,73.75,58100.0,53.4374,53.4664,53.4229,53.4447,58100.0
2013-12-30 09:50:00,73.75,73.77,73.72,73.75,47700.0,53.4447,53.4592,53.4229,53.4447,47700.0
2013-12-30 09:55:00,73.75,73.77,73.7,73.73,44400.0,53.4447,53.4592,53.4084,53.4302,44400.0
2013-12-30 10:00:00,73.72,73.78,73.68,73.77,94400.0,53.4229,53.4664,53.394,53.4592,94400.0
2013-12-30 10:05:00,73.77,73.79,73.7,73.7,48100.0,53.4592,53.4737,53.4084,53.4084,48100.0
2013-12-30 10:10:00,73.71,73.72,73.64,73.71,91400.0,53.4157,53.4229,53.365,53.4157,91400.0
2013-12-30 10:15:00,73.71,73.72,73.66,73.68,59300.0,53.4157,53.4229,53.3795,53.394,59300.0
2013-12-30 10:20:00,73.68,73.71,73.67,73.68,49300.0,53.394,53.4157,53.3867,53.394,49300.0
2013-12-30 10:25:00,73.67,73.68,73.61,73.68,114400.0,53.3867,53.394,53.3432,53.394,114400.0
2013-12-30 10:30:00,73.68,73.7,73.66,73.7,104200.0,53.394,53.4084,53.3795,53.4084,104200.0
2013-12-30 10:35:00,73.69,73.74,73.68,73.74,54500.0,53.4012,53.4374,53.394,53.4374,54500.0
2013-12-30 10:40:00,73.75,73.75,73.71,73.72,48300.0,53.4447,53.4447,53.4157,53.4229,48300.0
2013-12-30 10:45:00,73.72,73.74,73.68,73.74,60300.0,53.4229,53.4374,53.394,53.4374,60300.0
2013-12-30 10:50:00,73.74,73.74,73.7,73.72,52700.0,53.4374,53.4374,53.4084,53.4229,52700.0
2013-12-30 10:55:00,73.72,73.75,73.69,73.69,69200.0,53.4229,53.4447,53.4012,53.4012,69200.0
2013-12-30 11:00:00,73.69,73.74,73.69,73.72,48300.0,53.4012,53.4374,53.4012,53.4229,48300.0
2013-12-30 11:05:00,73.72,73.72,73.69,73.69,18700.0,53.4229,53.4229,53.4012,53.4012,18700.0
2013-12-30 11:10:00,73.69,73.73,73.69,73.73,51600.0,53.4012,53.4302,53.4012,53.4302,51600.0
2013-12-30 11:15:00,73.73,73.76,73.73,73.75,56100.0,53.4302,53.4519,53.4302,53.4447,56100.0
2013-12-30 11:20:00,73.75,73.76,73.68,73.69,51000.0,53.4447,53.4519,53.394,53.4012,51000.0
2013-12-30 11:25:00,73.7,73.71,73.67,73.68,63700.0,53.4084,53.4157,53.3867,53.394,63700.0
2013-12-30 11:30:00,73.68,73.7,73.66,73.66,52300.0,53.394,53.4084,53.3795,53.3795,52300.0
2013-12-30 11:35:00,73.66,73.69,73.66,73.68,41400.0,53.3795,53.4012,53.3795,53.394,41400.0
2013-12-30 11:40:00,73.69,73.7,73.67,73.69,28600.0,53.4012,53.4084,53.3867,53.4012,28600.0
2013-12-30 11:45:00,73.68,73.7,73.64,73.64,32000.0,53.394,53.4084,53.365,53.365,32000.0
2013-12-30 11:50:00,73.64,73.66,73.63,73.66,43000.0,53.365,53.3795,53.3577,53.3795,43000.0
2013-12-30 11:55:00,73.66,73.68,73.65,73.66,29300.0,53.3795,53.394,53.3722,53.3795,29300.0
2013-12-30 12:00:00,73.66,73.67,73.62,73.64,50800.0,53.3795,53.3867,53.3505,53.365,50800.0
2013-12-30 12:05:00,73.64,73.65,73.61,73.61,57200.0,53.365,53.3722,53.3432,53.3432,57200.0
2013-12-30 12:10:00,73.61,73.66,73.6,73.65,79800.0,53.3432,53.3795,53.336,53.3722,79800.0
2013-12-30 12:15:00,73.65,73.69,73.63,73.66,25200.0,53.3722,53.4012,53.3577,53.3795,25200.0
2013-12-30 12:20:00,73.66,73.67,73.61,73.62,28300.0,53.3795,53.3867,53.3432,53.3505,28300.0
2013-12-30 12:25:00,73.62,73.64,73.6,73.64,44500.0,53.3505,53.365,53.336,53.365,44500.0
2013-12-30 12:30:00,73.64,73.65,73.61,73.63,30500.0,53.365,53.3722,53.3432,53.3577,30500.0
2013-12-30 12:35:00,73.63,73.64,73.54,73.57,116200.0,53.3577,53.365,53.2925,53.3142,116200.0
2013-12-30 12:40:00,73.57,73.59,73.56,73.58,21800.0,53.3142,53.3287,53.307,53.3215,21800.0
2013-12-30 12:45:00,73.59,73.59,73.53,73.56,35100.0,53.3287,53.3287,53.2853,53.307,35100.0
2013-12-30 12:50:00,73.56,73.59,73.54,73.59,23700.0,53.307,53.3287,53.2925,53.3287,23700.0
2013-12-30 12:55:00,73.59,73.59,73.54,73.57,41000.0,53.3287,53.3287,53.2925,53.3142,41000.0
2013-12-30 13:00:00,73.58,73.62,73.57,73.61,33300.0,53.3215,53.3505,53.3142,53.3432,33300.0
2013-12-30 13:05:00,73.6,73.63,73.6,73.61,23300.0,53.336,53.3577,53.336,53.3432,23300.0
2013-12-30 13:10:00,73.61,73.65,73.59,73.63,49800.0,53.3432,53.3722,53.3287,53.3577,49800.0
2013-12-30 13:15:00,73.63,73.63,73.59,73.59,55300.0,53.3577,53.3577,53.3287,53.3287,55300.0
2013-12-30 13:20:00,73.6,73.61,73.59,73.6,20200.0,53.336,53.3432,53.3287,53.336,20200.0
2013-12-30 13:25:00,73.6,73.6,73.57,73.59,25800.0,53.336,53.336,53.3142,53.3287,25800.0
2013-12-30 13:30:00,73.59,73.6,73.56,73.56,38600.0,53.3287,53.336,53.307,53.307,38600.0
2013-12-30 13:35:00,73.56,73.61,73.56,73.61,36900.0,53.307,53.3432,53.307,53.3432,36900.0
2013-12-30 13:40:00,73.61,73.63,73.58,73.59,47100.0,53.3432,53.3577,53.3215,53.3287,47100.0
2013-12-30 13:45:00,73.59,73.65,73.59,73.61,42500.0,53.3287,53.3722,53.3287,53.3432,42500.0
2013-12-30 13:50:00,73.62,73.62,73.59,73.6,35200.0,53.3505,53.3505,53.3287,53.336,35200.0
2013-12-30 13:55:00,73.6,73.61,73.56,73.58,57100.0,53.336,53.3432,53.307,53.3215,57100.0
2013-12-30 14:00:00,73.57,73.6,73.56,73.6,38900.0,53.3142,53.336,53.307,53.336,38900.0
2013-12-30 14:05:00,73.6,73.6,73.56,73.56,56200.0,53.336,53.336,53.307,53.307,56200.0
2013-12-30 14:10:00,73.56,73.58,73.56,73.57,37700.0,53.307,53.3215,53.307,53.3142,37700.0
2013-12-30 14:15:00,73.58,73.58,73.57,73.58,39000.0,53.3215,53.3215,53.3142,53.3215,39000.0
2013-12-30 14:20:00,73.58,73.6,73.57,73.59,43200.0,53.3215,53.336,53.3142,53.3287,43200.0
2013-12-30 14:25:00,73.6,73.62,73.58,73.6,40300.0,53.336,53.3505,53.3215,53.336,40300.0
2013-12-30 14:30:00,73.6,73.62,73.58,73.59,25800.0,53.336,53.3505,53.3215,53.3287,25800.0
2013-12-30 14:35:00,73.59,73.6,73.56,73.57,49300.0,53.3287,53.336,53.307,53.3142,49300.0
2013-12-30 14:40:00,73.57,73.67,73.57,73.66,92500.0,53.3142,53.3867,53.3142,53.3795,92500.0
2013-12-30 14:45:00,73.66,73.69,73.65,73.66,83100.0,53.3795,53.4012,53.3722,53.3795,83100.0
2013-12-30 14:50:00,73.67,73.67,73.64,73.64,31200.0,53.3867,53.3867,53.365,53.365,31200.0
2013-12-30 14:55:00,73.65,73.65,73.58,73.59,63000.0,53.3722,53.3722,53.3215,53.3287,63000.0
2013-12-30 15:00:00,73.58,73.59,73.56,73.58,39000.0,53.3215,53.3287,53.307,53.3215,39000.0
2013-12-30 15:05:00,73.58,73.59,73.55,73.55,56600.0,53.3215,53.3287,53.2997,53.2997,56600.0
2013-12-30 15:10:00,73.55,73.58,73.55,73.56,50000.0,53.2997,53.3215,53.2997,53.307,50000.0
2013-12-30 15:15:00,73.56,73.57,73.55,73.56,57000.0,53.307,53.3142,53.2997,53.307,57000.0
2013-12-30 15:20:00,73.56,73.6,73.54,73.59,57000.0,53.307,53.336,53.2925,53.3287,57000.0
2013-12-30 15:25:00,73.58,73.59,73.53,73.54,41000.0,53.3215,53.3287,53.2853,53.2925,41000.0
2013-12-30 15:30:00,73.54,73.54,73.52,73.52,73000.0,53.2925,53.2925,53.278,53.278,73000.0
2013-12-30 15:35:00,73.52,73.53,73.51,73.52,50800.0,53.278,53.2853,53.2708,53.278,50800.0
2013-12-30 15:40:00,73.52,73.53,73.51,73.52,50500.0,53.278,53.2853,53.2708,53.278,50500.0
2013-12-30 15:45:00,73.52,73.53,73.51,73.52,97900.0,53.278,53.2853,53.2708,53.278,97900.0
2013-12-30 15:50:00,73.52,73.57,73.5,73.51,250400.0,53.278,53.3142,53.2635,53.2708,250400.0
2013-12-30 15:55:00,73.51,73.57,73.51,73.56,283300.0,53.2708,53.3142,53.2708,53.307,283300.0
2013-12-31 09:30:00,73.83,73.85,73.64,73.73,106000.0,53.5027,53.5171,53.365,53.4302,106000.0
2013-12-31 09:35:00,73.68,73.82,73.68,73.73,52400.0,53.394,53.4954,53.394,53.4302,52400.0
2013-12-31 09:40:00,73.74,73.84,73.72,73.8,78500.0,53.4374,53.5099,53.4229,53.4809,78500.0
2013-12-31 09:45:00,73.79,73.88,73.78,73.83,48200.0,53.4737,53.5389,53.4664,53.5027,48200.0
2013-12-31 09:50:00,73.84,73.94,73.82,73.91,72800.0,53.5099,53.5824,53.4954,53.5606,72800.0
2013-12-31 09:55:00,73.92,73.92,73.88,73.9,54700.0,53.5679,53.5679,53.5389,53.5534,54700.0
2013-12-31 10:00:00,73.91,73.95,73.88,73.89,90800.0,53.5606,53.5896,53.5389,53.5461,90800.0
2013-12-31 10:05:00,73.89,73.93,73.88,73.92,60000.0,53.5461,53.5751,53.5389,53.5679,60000.0
2013-12-31 10:10:00,73.92,73.94,73.9,73.93,54300.0,53.5679,53.5824,53.5534,53.5751,54300.0
2013-12-31 10:15:00,73.94,73.94,73.9,73.9,41700.0,53.5824,53.5824,53.5534,53.5534,41700.0
2013-12-31 10:20:00,73.9,73.94,73.87,73.88,91100.0,53.5534,53.5824,53.5316,53.5389,91100.0
2013-12-31 10:25:00,73.87,73.89,73.83,73.83,63300.0,53.5316,53.5461,53.5027,53.5027,63300.0
2013-12-31 10:30:00,73.83,73.89,73.82,73.88,60500.0,53.5027,53.5461,53.4954,53.5389,60500.0
2013-12-31 10:35:00,73.87,73.89,73.85,73.87,44700.0,53.5316,53.5461,53.5171,53.5316,44700.0
2013-12-31 10:40:00,73.87,73.9,73.87,73.9,41800.0,53.5316,53.5534,53.5316,53.5534,41800.0
2013-12-31 10:45:00,73.89,73.9,73.85,73.86,28400.0,53.5461,53.5534,53.5171,53.5244,28400.0
2013-12-31 10:50:00,73.86,73.86,73.8,73.8,30200.0,53.5244,53.5244,53.4809,53.4809,30200.0
2013-12-31 10:55:00,73.81,73.86,73.8,73.86,37000.0,53.4882,53.5244,53.4809,53.5244,37000.0
2013-12-31 11:00:00,73.86,73.9,73.86,73.88,32100.0,53.5244,53.5534,53.5244,53.5389,32100.0
2013-12-31 11:05:00,73.87,73.87,73.85,73.86,35800.0,53.5316,53.5316,53.5171,53.5244,35800.0
2013-12-31 11:10:00,73.85,73.93,73.85,73.9,48600.0,53.5171,53.5751,53.5171,53.5534,48600.0
2013-12-31 11:15:00,73.9,73.91,73.87,73.9,41600.0,53.5534,53.5606,53.5316,53.5534,41600.0
2013-12-31 11:20:00,73.9,73.91,73.89,73.91,38400.0,53.5534,53.5606,53.5461,53.5606,38400.0
2013-12-31 11:25:00,73.9,73.91,73.89,73.91,68200.0,53.5534,53.5606,53.5461,53.5606,68200.0
2013-12-31 11:30:00,73.92,73.94,73.89,73.9,34100.0,53.5679,53.5824,53.5461,53.5534,34100.0
2013-12-31 11:35:00,73.89,73.9,73.88,73.9,25800.0,53.5461,53.5534,53.5389,53.5534,25800.0
2013-12-31 11:40:00,73.9,73.92,73.89,73.91,33600.0,53.5534,53.5679,53.5461,53.5606,33600.0
2013-12-31 11:45:00,73.91,73.92,73.9,73.9,29800.0,53.5606,53.5679,53.5534,53.5534,29800.0
2013-12-31 11:50:00,73.9,73.91,73.88,73.9,33700.0,53.5534,53.5606,53.5389,53.5534,33700.0
2013-12-31 11:55:00,73.9,73.9,73.83,73.86,41400.0,53.5534,53.5534,53.5027,53.5244,41400.0
2013-12-31 12:00:00,73.87,73.89,73.86,73.89,36700.0,53.5316,53.5461,53.5244,53.5461,36700.0
2013-12-31 12:05:00,73.9,73.9,73.88,73.89,32700.0,53.5534,53.5534,53.5389,53.5461,32700.0
2013-12-31 12:10:00,73.88,73.91,73.88,73.91,29400.0,53.5389,53.5606,53.5389,53.5606,29400.0
2013-12-31 12:15:00,73.91,73.91,73.89,73.9,23400.0,53.5606,53.5606,53.5461,53.5534,23400.0
2013-12-31 12:20:00,73.91,73.91,73.88,73.89,42300.0,53.5606,53.5606,53.5389,53.5461,42300.0
2013-12-31 12:25:00,73.89,73.91,73.89,73.91,23400.0,53.5461,53.5606,53.5461,53.5606,23400.0
2013-12-31 12:30:00,73.9,73.93,73.9,73.92,28100.0,53.5534,53.5751,53.5534,53.5679,28100.0
2013-12-31 12:35:00,73.92,73.93,73.9,73.9,31900.0,53.5679,53.5751,53.5534,53.5534,31900.0
2013-12-31 12:40:00,73.91,73.91,73.87,73.87,44400.0,53.5606,53.5606,53.5316,53.5316,44400.0
2013-12-31 12:45:00,73.87,73.94,73.87,73.94,44200.0,53.5316,53.5824,53.5316,53.5824,44200.0
2013-12-31 12:50:00,73.93,73.94,73.91,73.92,39400.0,53.5751,53.5824,53.5606,53.5679,39400.0
2013-12-31 12:55:00,73.92,73.92,73.89,73.91,36100.0,53.5679,53.5679,53.5461,53.5606,36100.0
2013-12-31 13:00:00,73.91,73.92,73.89,73.91,30700.0,53.5606,53.5679,53.5461,53.5606,30700.0
2013-12-31 13:05:00,73.91,73.92,73.89,73.9,46500.0,53.5606,53.5679,53.5461,53.5534,46500.0
2013-12-31 13:10:00,73.9,73.92,73.89,73.92,20300.0,53.5534,53.5679,53.5461,53.5679,20300.0
2013-12-31 13:15:00,73.92,73.95,73.9,73.95,33100.0,53.5679,53.5896,53.5534,53.5896,33100.0
2013-12-31 13:20:00,73.95,73.95,73.93,73.95,23000.0,53.5896,53.5896,53.5751,53.5896,23000.0
2013-12-31 13:25:00,73.95,74.0,73.94,74.0,169100.0,53.5896,53.6258,53.5824,53.6258,169100.0
2013-12-31 13:30:00,73.99,74.0,73.95,73.96,48200.0,53.6186,53.6258,53.5896,53.5969,48200.0
2013-12-31 13:35:00,73.96,73.97,73.95,73.97,26900.0,53.5969,53.6041,53.5896,53.6041,26900.0
2013-12-31 13:40:00,73.97,73.99,73.96,73.98,33100.0,53.6041,53.6186,53.5969,53.6114,33100.0
2013-12-31 13:45:00,73.99,73.99,73.97,73.98,28900.0,53.6186,53.6186,53.6041,53.6114,28900.0
2013-12-31 13:50:00,73.98,74.0,73.97,74.0,62900.0,53.6114,53.6258,53.6041,53.6258,62900.0
2013-12-31 13:55:00,73.99,74.0,73.96,73.97,68100.0,53.6186,53.6258,53.5969,53.6041,68100.0
2013-12-31 14:00:00,73.98,74.0,73.96,73.99,59400.0,53.6114,53.6258,53.5969,53.6186,59400.0
2013-12-31 14:05:00,73.98,74.0,73.96,74.0,46000.0,53.6114,53.6258,53.5969,53.6258,46000.0
2013-12-31 14:10:00,73.99,74.0,73.98,73.98,35400.0,53.6186,53.6258,53.6114,53.6114,35400.0
2013-12-31 14:15:00,73.99,73.99,73.98,73.98,33700.0,53.6186,53.6186,53.6114,53.6114,33700.0
2013-12-31 14:20:00,73.99,73.99,73.97,73.99,55300.0,53.6186,53.6186,53.6041,53.6186,55300.0
2013-12-31 14:25:00,73.98,73.99,73.95,73.97,89200.0,53.6114,53.6186,53.5896,53.6041,89200.0
2013-12-31 14:30:00,73.98,73.98,73.95,73.96,46800.0,53.6114,53.6114,53.5896,53.5969,46800.0
2013-12-31 14:35:00,73.97,73.98,73.95,73.95,49900.0,53.6041,53.6114,53.5896,53.5896,49900.0
2013-12-31 14:40:00,73.95,73.96,73.94,73.95,49100.0,53.5896,53.5969,53.5824,53.5896,49100.0
2013-12-31 14:45:00,73.95,73.96,73.94,73.95,68600.0,53.5896,53.5969,53.5824,53.5896,68600.0
2013-12-31 14:50:00,73.95,73.96,73.92,73.94,51700.0,53.5896,53.5969,53.5679,53.5824,51700.0
2013-12-31 14:55:00,73.93,74.0,73.91,73.92,52800.0,53.5751,53.6258,53.5606,53.5679,52800.0
2013-12-31 15:00:00,73.93,73.94,73.91,73.92,32600.0,53.5751,53.5824,53.5606,53.5679,32600.0
2013-12-31 15:05:00,73.92,73.93,73.92,73.93,42100.0,53.5679,53.5751,53.5679,53.5751,42100.0
2013-12-31 15:10:00,73.93,73.97,73.92,73.96,75200.0,53.5751,53.6041,53.5679,53.5969,75200.0
2013-12-31 15:15:00,73.95,73.98,73.94,73.97,59300.0,53.5896,53.6114,53.5824,53.6041,59300.0
2013-12-31 15:20:00,73.97,74.0,73.96,73.99,61600.0,53.6041,53.6258,53.5969,53.6186,61600.0
2013-12-31 15:25:00,74.0,74.06,73.99,74.05,92400.0,53.6258,53.6693,53.6186,53.6621,92400.0
2013-12-31 15:30:00,74.06,74.12,74.06,74.1,131800.0,53.6693,53.7128,53.6693,53.6983,131800.0
2013-12-31 15:35:00,74.1,74.13,74.09,74.12,90900.0,53.6983,53.7201,53.6911,53.7128,90900.0
2013-12-31 15:40:00,74.12,74.17,74.11,74.16,125900.0,53.7128,53.749,53.7056,53.7418,125900.0
2013-12-31 15:45:00,74.15,74.23,74.15,74.19,242200.0,53.7345,53.7925,53.7345,53.7635,242200.0
2013-12-31 15:50:00,74.19,74.32,74.19,74.26,370500.0,53.7635,53.8577,53.7635,53.8143,370500.0
2013-12-31 15:55:00,74.26,74.26,74.13,74.24,531200.0,53.8143,53.8143,53.7201,53.7998,531200.0
2014-01-02 09:30:00,73.61,73.78,73.5,73.63,1591700.0,53.3432,53.4664,53.2635,53.3577,1591700.0
2014-01-02 09:35:00,73.62,73.7,73.55,73.59,192400.0,53.3505,53.4084,53.2997,53.3287,192400.0
2014-01-02 09:40:00,73.59,73.65,73.49,73.51,211400.0,53.3287,53.3722,53.2563,53.2708,211400.0
2014-01-02 09:45:00,73.51,73.56,73.41,73.45,222400.0,53.2708,53.307,53.1983,53.2273,222400.0
2014-01-02 09:50:00,73.45,73.45,73.3,73.35,202400.0,53.2273,53.2273,53.1186,53.1548,202400.0
2014-01-02 09:55:00,73.34,73.37,73.29,73.33,209800.0,53.1476,53.1693,53.1113,53.1403,209800.0
2014-01-02 10:00:00,73.32,73.5,73.32,73.42,150800.0,53.1331,53.2635,53.1331,53.2055,150800.0
2014-01-02 10:05:00,73.41,73.42,73.37,73.41,127500.0,53.1983,53.2055,53.1693,53.1983,127500.0
2014-01-02 10:10:00,73.4,73.51,73.38,73.47,251300.0,53.191,53.2708,53.1766,53.2418,251300.0
2014-01-02 10:15:00,73.48,73.53,73.47,73.52,111100.0,53.249,53.2853,53.2418,53.278,111100.0
2014-01-02 10:20:00,73.51,73.53,73.49,73.51,92600.0,53.2708,53.2853,53.2563,53.2708,92600.0
2014-01-02 10:25:00,73.5,73.51,73.46,73.5,130400.0,53.2635,53.2708,53.2345,53.2635,130400.0
2014-01-02 10:30:00,73.5,73.5,73.38,73.45,120300.0,53.2635,53.2635,53.1766,53.2273,120300.0
2014-01-02 10:35:00,73.46,73.48,73.37,73.38,164800.0,53.2345,53.249,53.1693,53.1766,164800.0
2014-01-02 10:40:00,73.38,73.49,73.38,73.43,81700.0,53.1766,53.2563,53.1766,53.2128,81700.0
2014-01-02 10:45:00,73.44,73.44,73.36,73.39,69000.0,53.22,53.22,53.1621,53.1838,69000.0
2014-01-02 10:50:00,73.4,73.44,73.37,73.41,78400.0,53.191,53.22,53.1693,53.1983,78400.0
2014-01-02 10:55:00,73.41,73.43,73.39,73.42,51800.0,53.1983,53.2128,53.1838,53.2055,51800.0
2014-01-02 11:00:00,73.41,73.43,73.39,73.4,42700.0,53.1983,53.2128,53.1838,53.191,42700.0
2014-01-02 11:05:00,73.41,73.49,73.39,73.48,70500.0,53.1983,53.2563,53.1838,53.249,70500.0
2014-01-02 11:10:00,73.47,73.53,73.46,73.48,93900.0,53.2418,53.2853,53.2345,53.249,93900.0
2014-01-02 11:15:00,73.48,73.51,73.44,73.49,123200.0,53.249,53.2708,53.22,53.2563,123200.0
2014-01-02 11:20:00,73.49,73.51,73.46,73.48,65100.0,53.2563,53.2708,53.2345,53.249,65100.0
2014-01-02 11:25:00,73.48,73.5,73.42,73.45,76300.0,53.249,53.2635,53.2055,53.2273,76300.0
2014-01-02 11:30:00,73.45,73.46,73.33,73.34,115300.0,53.2273,53.2345,53.1403,53.1476,115300.0
2014-01-02 11:35:00,73.35,73.37,73.33,73.35,65800.0,53.1548,53.1693,53.1403,53.1548,65800.0
2014-01-02 11:40:00,73.35,73.41,73.35,73.41,64100.0,53.1548,53.1983,53.1548,53.1983,64100.0
2014-01-02 11:45:00,73.41,73.41,73.34,73.38,142600.0,53.1983,53.1983,53.1476,53.1766,142600.0
2014-01-02 11:50:00,73.38,73.48,73.35,73.47,226300.0,53.1766,53.249,53.1548,53.2418,226300.0
2014-01-02 11:55:00,73.47,73.47,73.41,73.44,160800.0,53.2418,53.2418,53.1983,53.22,160800.0
2014-01-02 12:00:00,73.45,73.53,73.42,73.53,107200.0,53.2273,53.2853,53.2055,53.2853,107200.0
2014-01-02 12:05:00,73.52,73.57,73.52,73.56,62400.0,53.278,53.3142,53.278,53.307,62400.0
2014-01-02 12:10:00,73.55,73.61,73.55,73.55,85700.0,53.2997,53.3432,53.2997,53.2997,85700.0
2014-01-02 12:15:00,73.54,73.56,73.5,73.5,75000.0,53.2925,53.307,53.2635,53.2635,75000.0
2014-01-02 12:20:00,73.5,73.52,73.5,73.51,37600.0,53.2635,53.278,53.2635,53.2708,37600.0
2014-01-02 12:25:00,73.52,73.52,73.5,73.51,42500.0,53.278,53.278,53.2635,53.2708,42500.0
2014-01-02 12:30:00,73.52,73.59,73.5,73.57,57500.0,53.278,53.3287,53.2635,53.3142,57500.0
2014-01-02 12:35:00,73.58,73.67,73.56,73.67,110800.0,53.3215,53.3867,53.307,53.3867,110800.0
2014-01-02 12:40:00,73.68,73.7,73.58,73.59,117500.0,53.394,53.4084,53.3215,53.3287,117500.0
2014-01-02 12:45:00,73.59,73.64,73.57,73.63,43200.0,53.3287,53.365,53.3142,53.3577,43200.0
2014-01-02 12:50:00,73.63,73.66,73.57,73.65,70700.0,53.3577,53.3795,53.3142,53.3722,70700.0
2014-01-02 12:55:00,73.65,73.69,73.63,73.69,33600.0,53.3722,53.4012,53.3577,53.4012,33600.0
2014-01-02 13:00:00,73.68,73.69,73.66,73.67,49900.0,53.394,53.4012,53.3795,53.3867,49900.0
2014-01-02 13:05:00,73.67,73.67,73.61,73.62,33700.0,53.3867,53.3867,53.3432,53.3505,33700.0
2014-01-02 13:10:00,73.62,73.62,73.58,73.61,43500.0,53.3505,53.3505,53.3215,53.3432,43500.0
2014-01-02 13:15:00,73.61,73.64,73.59,73.61,44400.0,53.3432,53.365,53.3287,53.3432,44400.0
2014-01-02 13:20:00,73.61,73.66,73.59,73.62,53300.0,53.3432,53.3795,53.3287,53.3505,53300.0
2014-01-02 13:25:00,73.62,73.63,73.56,73.57,73300.0,53.3505,53.3577,53.307,53.3142,73300.0
2014-01-02 13:30:00,73.57,73.59,73.5,73.52,49500.0,53.3142,53.3287,53.2635,53.278,49500.0
2014-01-02 13:35:00,73.52,73.54,73.49,73.51,57900.0,53.278,53.2925,53.2563,53.2708,57900.0
2014-01-02 13:40:00,73.51,73.6,73.5,73.53,65300.0,53.2708,53.336,53.2635,53.2853,65300.0
2014-01-02 13:45:00,73.52,73.61,73.51,73.59,86200.0,53.278,53.3432,53.2708,53.3287,86200.0
2014-01-02 13:50:00,73.59,73.59,73.47,73.47,56900.0,53.3287,53.3287,53.2418,53.2418,56900.0
2014-01-02 13:55:00,73.48,73.54,73.47,73.54,49300.0,53.249,53.2925,53.2418,53.2925,49300.0
2014-01-02 14:00:00,73.54,73.58,73.53,73.56,73900.0,53.2925,53.3215,53.2853,53.307,73900.0
2014-01-02 14:05:00,73.57,73.6,73.55,73.55,43500.0,53.3142,53.336,53.2997,53.2997,43500.0
2014-01-02 14:10:00,73.56,73.59,73.52,73.52,39600.0,53.307,53.3287,53.278,53.278,39600.0
2014-01-02 14:15:00,73.53,73.53,73.38,73.4,66900.0,53.2853,53.2853,53.1766,53.191,66900.0
2014-01-02 14:20:00,73.39,73.44,73.37,73.42,91900.0,53.1838,53.22,53.1693,53.2055,91900.0
2014-01-02 14:25:00,73.43,73.44,73.4,73.41,40600.0,53.2128,53.22,53.191,53.1983,40600.0
2014-01-02 14:30:00,73.41,73.44,73.4,73.43,47300.0,53.1983,53.22,53.191,53.2128,47300.0
2014-01-02 14:35:00,73.44,73.44,73.39,73.4,109100.0,53.22,53.22,53.1838,53.191,109100.0
2014-01-02 14:40:00,73.41,73.42,73.38,73.39,86400.0,53.1983,53.2055,53.1766,53.1838,86400.0
2014-01-02 14:45:00,73.39,73.42,73.37,73.39,87200.0,53.1838,53.2055,53.1693,53.1838,87200.0
2014-01-02 14:50:00,73.39,73.41,73.38,73.38,58100.0,53.1838,53.1983,53.1766,53.1766,58100.0
2014-01-02 14:55:00,73.38,73.39,73.33,73.33,76400.0,53.1766,53.1838,53.1403,53.1403,76400.0
2014-01-02 15:00:00,73.33,73.36,73.29,73.32,181800.0,53.1403,53.1621,53.1113,53.1331,181800.0
2014-01-02 15:05:00,73.32,73.39,73.3,73.37,74600.0,53.1331,53.1838,53.1186,53.1693,74600.0
2014-01-02 15:10:00,73.37,73.37,73.3,73.31,127600.0,53.1693,53.1693,53.1186,53.1258,127600.0
2014-01-02 15:15:00,73.31,73.38,73.3,73.35,116400.0,53.1258,53.1766,53.1186,53.1548,116400.0
2014-01-02 15:20:00,73.36,73.4,73.34,73.37,70000.0,53.1621,53.191,53.1476,53.1693,70000.0
2014-01-02 15:25:00,73.36,73.37,73.29,73.29,87700.0,53.1621,53.1693,53.1113,53.1113,87700.0
2014-01-02 15:30:00,73.3,73.32,73.25,73.27,124700.0,53.1186,53.1331,53.0823,53.0968,124700.0
2014-01-02 15:35:00,73.27,73.33,73.27,73.31,113900.0,53.0968,53.1403,53.0968,53.1258,113900.0
2014-01-02 15:40:00,73.32,73.32,73.29,73.31,76100.0,53.1331,53.1331,53.1113,53.1258,76100.0
2014-01-02 15:45:00,73.31,73.5,73.29,73.34,248200.0,53.1258,53.2635,53.1113,53.1476,248200.0
2014-01-02 15:50:00,73.35,73.41,73.35,73.4,291700.0,53.1548,53.1983,53.1548,53.191,291700.0
2014-01-02 15:55:00,73.4,73.4,73.3,73.31,498500.0,53.191,53.191,53.1186,53.1258,498500.0
2014-01-03 09:30:00,73.38,73.55,72.62,72.83,331000.0,53.1766,53.2997,52.6258,52.778,331000.0
2014-01-03 09:35:00,72.8,73.0,72.8,72.97,131600.0,52.7562,52.9012,52.7562,52.8794,131600.0
2014-01-03 09:40:00,72.98,73.06,72.86,72.91,141500.0,52.8867,52.9447,52.7997,52.836,141500.0
2014-01-03 09:45:00,72.91,72.91,72.67,72.69,200300.0,52.836,52.836,52.662,52.6765,200300.0
2014-01-03 09:50:00,72.69,72.74,72.67,72.71,171400.0,52.6765,52.7128,52.662,52.691,171400.0
2014-01-03 09:55:00,72.7,72.78,72.7,72.71,272900.0,52.6838,52.7417,52.6838,52.691,272900.0
2014-01-03 10:00:00,72.71,72.73,72.63,72.64,235300.0,52.691,52.7055,52.633,52.6403,235300.0
2014-01-03 10:05:00,72.63,72.73,72.6,72.72,233500.0,52.633,52.7055,52.6113,52.6983,233500.0
2014-01-03 10:10:00,72.71,72.79,72.67,72.78,155100.0,52.691,52.749,52.662,52.7417,155100.0
2014-01-03 10:15:00,72.79,72.87,72.79,72.82,135400.0,52.749,52.807,52.749,52.7707,135400.0
2014-01-03 10:20:00,72.82,72.88,72.8,72.81,116300.0,52.7707,52.8142,52.7562,52.7635,116300.0
2014-01-03 10:25:00,72.81,72.81,72.7,72.72,114400.0,52.7635,52.7635,52.6838,52.6983,114400.0
2014-01-03 10:30:00,72.73,72.79,72.73,72.76,62100.0,52.7055,52.749,52.7055,52.7273,62100.0
2014-01-03 10:35:00,72.75,72.81,72.75,72.79,55300.0,52.72,52.7635,52.72,52.749,55300.0
2014-01-03 10:40:00,72.8,72.93,72.79,72.88,91300.0,52.7562,52.8504,52.749,52.8142,91300.0
2014-01-03 10:45:00,72.89,72.89,72.82,72.82,101100.0,52.8215,52.8215,52.7707,52.7707,101100.0
2014-01-03 10:50:00,72.83,72.88,72.8,72.81,72900.0,52.778,52.8142,52.7562,52.7635,72900.0
2014-01-03 10:55:00,72.8,72.82,72.75,72.78,52700.0,52.7562,52.7707,52.72,52.7417,52700.0
2014-01-03 11:00:00,72.78,72.79,72.71,72.75,71400.0,52.7417,52.749,52.691,52.72,71400.0
2014-01-03 11:05:00,72.75,72.84,72.73,72.83,61800.0,52.72,52.7852,52.7055,52.778,61800.0
2014-01-03 11:10:00,72.83,72.85,72.72,72.73,70400.0,52.778,52.7925,52.6983,52.7055,70400.0
2014-01-03 11:15:00,72.74,72.74,72.7,72.71,52200.0,52.7128,52.7128,52.6838,52.691,52200.0
2014-01-03 11:20:00,72.71,72.74,72.69,72.71,47600.0,52.691,52.7128,52.6765,52.691,47600.0
2014-01-03 11:25:00,72.71,72.71,72.53,72.54,105900.0,52.691,52.691,52.5606,52.5678,105900.0
2014-01-03 11:30:00,72.54,72.65,72.53,72.63,85600.0,52.5678,52.6475,52.5606,52.633,85600.0
2014-01-03 11:35:00,72.62,72.64,72.57,72.61,72100.0,52.6258,52.6403,52.5896,52.6186,72100.0
2014-01-03 11:40:00,72.61,72.63,72.57,72.58,61200.0,52.6186,52.633,52.5896,52.5968,61200.0
2014-01-03 11:45:00,72.57,72.6,72.54,72.55,109200.0,52.5896,52.6113,52.5678,52.5751,109200.0
2014-01-03 11:50:00,72.55,72.56,72.52,72.56,63800.0,52.5751,52.5823,52.5533,52.5823,63800.0
2014-01-03 11:55:00,72.56,72.56,72.51,72.55,82300.0,52.5823,52.5823,52.5461,52.5751,82300.0
2014-01-03 12:00:00,72.55,72.55,72.44,72.45,153900.0,52.5751,52.5751,52.4954,52.5026,153900.0
2014-01-03 12:05:00,72.45,72.56,72.44,72.56,80500.0,52.5026,52.5823,52.4954,52.5823,80500.0
2014-01-03 12:10:00,72.56,72.58,72.54,72.55,60900.0,52.5823,52.5968,52.5678,52.5751,60900.0
2014-01-03 12:15:00,72.56,72.6,72.54,72.58,59200.0,52.5823,52.6113,52.5678,52.5968,59200.0
2014-01-03 12:20:00,72.58,72.59,72.55,72.56,45300.0,52.5968,52.6041,52.5751,52.5823,45300.0
2014-01-03 12:25:00,72.56,72.6,72.53,72.59,55000.0,52.5823,52.6113,52.5606,52.6041,55000.0
2014-01-03 12:30:00,72.6,72.6,72.56,72.56,36600.0,52.6113,52.6113,52.5823,52.5823,36600.0
2014-01-03 12:35:00,72.57,72.61,72.54,72.61,69800.0,52.5896,52.6186,52.5678,52.6186,69800.0
2014-01-03 12:40:00,72.6,72.64,72.58,72.61,89400.0,52.6113,52.6403,52.5968,52.6186,89400.0
2014-01-03 12:45:00,72.61,72.62,72.55,72.57,80000.0,52.6186,52.6258,52.5751,52.5896,80000.0
2014-01-03 12:50:00,72.57,72.58,72.55,72.58,88900.0,52.5896,52.5968,52.5751,52.5968,88900.0
2014-01-03 12:55:00,72.58,72.58,72.53,72.55,50800.0,52.5968,52.5968,52.5606,52.5751,50800.0
2014-01-03 13:00:00,72.55,72.57,72.54,72.55,41100.0,52.5751,52.5896,52.5678,52.5751,41100.0
2014-01-03 13:05:00,72.55,72.58,72.54,72.58,74900.0,52.5751,52.5968,52.5678,52.5968,74900.0
2014-01-03 13:10:00,72.56,72.58,72.53,72.53,61200.0,52.5823,52.5968,52.5606,52.5606,61200.0
2014-01-03 13:15:00,72.54,72.55,72.53,72.55,63100.0,52.5678,52.5751,52.5606,52.5751,63100.0
2014-01-03 13:20:00,72.56,72.57,72.52,72.55,58200.0,52.5823,52.5896,52.5533,52.5751,58200.0
2014-01-03 13:25:00,72.54,72.55,72.49,72.5,93300.0,52.5678,52.5751,52.5316,52.5388,93300.0
2014-01-03 13:30:00,72.5,72.5,72.45,72.47,94200.0,52.5388,52.5388,52.5026,52.5171,94200.0
2014-01-03 13:35:00,72.48,72.6,72.48,72.57,77200.0,52.5243,52.6113,52.5243,52.5896,77200.0
2014-01-03 13:40:00,72.57,72.62,72.55,72.62,50600.0,52.5896,52.6258,52.5751,52.6258,50600.0
2014-01-03 13:45:00,72.62,72.65,72.61,72.64,31300.0,52.6258,52.6475,52.6186,52.6403,31300.0
2014-01-03 13:50:00,72.64,72.64,72.6,72.62,25600.0,52.6403,52.6403,52.6113,52.6258,25600.0
2014-01-03 13:55:00,72.62,72.66,72.61,72.62,44000.0,52.6258,52.6548,52.6186,52.6258,44000.0
2014-01-03 14:00:00,72.62,72.66,72.62,72.65,35300.0,52.6258,52.6548,52.6258,52.6475,35300.0
2014-01-03 14:05:00,72.66,72.66,72.61,72.62,24300.0,52.6548,52.6548,52.6186,52.6258,24300.0
2014-01-03 14:10:00,72.62,72.66,72.62,72.66,62200.0,52.6258,52.6548,52.6258,52.6548,62200.0
2014-01-03 14:15:00,72.66,72.7,72.65,72.68,69400.0,52.6548,52.6838,52.6475,52.6693,69400.0
2014-01-03 14:20:00,72.68,72.73,72.67,72.73,53800.0,52.6693,52.7055,52.662,52.7055,53800.0
2014-01-03 14:25:00,72.72,72.73,72.68,72.7,39800.0,52.6983,52.7055,52.6693,52.6838,39800.0
2014-01-03 14:30:00,72.71,72.75,72.69,72.71,68500.0,52.691,52.72,52.6765,52.691,68500.0
2014-01-03 14:35:00,72.71,72.76,72.7,72.73,40400.0,52.691,52.7273,52.6838,52.7055,40400.0
2014-01-03 14:40:00,72.73,72.78,72.71,72.78,47000.0,52.7055,52.7417,52.691,52.7417,47000.0
2014-01-03 14:45:00,72.78,72.91,72.77,72.9,150100.0,52.7417,52.836,52.7345,52.8287,150100.0
2014-01-03 14:50:00,72.91,73.02,72.9,72.96,123200.0,52.836,52.9157,52.8287,52.8722,123200.0
2014-01-03 14:55:00,72.96,72.99,72.87,72.89,66600.0,52.8722,52.8939,52.807,52.8215,66600.0
2014-01-03 15:00:00,72.89,72.91,72.85,72.86,51100.0,52.8215,52.836,52.7925,52.7997,51100.0
2014-01-03 15:05:00,72.87,72.9,72.86,72.87,79000.0,52.807,52.8287,52.7997,52.807,79000.0
2014-01-03 15:10:00,72.87,73.0,72.87,72.99,104500.0,52.807,52.9012,52.807,52.8939,104500.0
2014-01-03 15:15:00,72.99,73.0,72.96,72.98,72600.0,52.8939,52.9012,52.8722,52.8867,72600.0
2014-01-03 15:20:00,72.98,73.07,72.97,73.06,128100.0,52.8867,52.9519,52.8794,52.9447,128100.0
2014-01-03 15:25:00,73.06,73.08,72.98,73.01,127100.0,52.9447,52.9591,52.8867,52.9084,127100.0
2014-01-03 15:30:00,73.02,73.05,73.01,73.01,95500.0,52.9157,52.9374,52.9084,52.9084,95500.0
2014-01-03 15:35:00,73.01,73.03,72.98,72.98,88300.0,52.9084,52.9229,52.8867,52.8867,88300.0
2014-01-03 15:40:00,72.98,72.98,72.9,72.91,150100.0,52.8867,52.8867,52.8287,52.836,150100.0
2014-01-03 15:45:00,72.91,72.97,72.9,72.96,144800.0,52.836,52.8794,52.8287,52.8722,144800.0
2014-01-03 15:50:00,72.96,72.96,72.87,72.87,167500.0,52.8722,52.8722,52.807,52.807,167500.0
2014-01-03 15:55:00,72.87,72.98,72.87,72.9,437300.0,52.807,52.8867,52.807,52.8287,437300.0
2014-01-06 09:30:00,73.08,73.2,72.96,73.02,194900.0,52.9591,53.0461,52.8722,52.9157,194900.0
2014-01-06 09:35:00,73.02,73.03,72.83,72.92,123200.0,52.9157,52.9229,52.778,52.8432,123200.0
2014-01-06 09:40:00,72.92,72.98,72.83,72.88,186800.0,52.8432,52.8867,52.778,52.8142,186800.0
2014-01-06 09:45:00,72.87,72.88,72.74,72.81,82200.0,52.807,52.8142,52.7128,52.7635,82200.0
2014-01-06 09:50:00,72.8,72.84,72.74,72.75,75800.0,52.7562,52.7852,52.7128,52.72,75800.0
2014-01-06 09:55:00,72.75,72.9,72.7,72.8,94100.0,52.72,52.8287,52.6838,52.7562,94100.0
2014-01-06 10:00:00,72.86,72.87,72.71,72.75,89000.0,52.7997,52.807,52.691,52.72,89000.0
2014-01-06 10:05:00,72.75,72.85,72.74,72.82,88900.0,52.72,52.7925,52.7128,52.7707,88900.0
2014-01-06 10:10:00,72.82,72.89,72.8,72.83,85100.0,52.7707,52.8215,52.7562,52.778,85100.0
2014-01-06 10:15:00,72.82,72.85,72.79,72.82,68900.0,52.7707,52.7925,52.749,52.7707,68900.0
2014-01-06 10:20:00,72.82,72.92,72.79,72.87,84000.0,52.7707,52.8432,52.749,52.807,84000.0
2014-01-06 10:25:00,72.87,72.96,72.87,72.93,134100.0,52.807,52.8722,52.807,52.8504,134100.0
2014-01-06 10:30:00,72.92,72.97,72.92,72.94,64600.0,52.8432,52.8794,52.8432,52.8577,64600.0
2014-01-06 10:35:00,72.95,72.97,72.92,72.93,61800.0,52.8649,52.8794,52.8432,52.8504,61800.0
2014-01-06 10:40:00,72.93,72.93,72.83,72.83,74900.0,52.8504,52.8504,52.778,52.778,74900.0
2014-01-06 10:45:00,72.83,72.84,72.74,72.8,62700.0,52.778,52.7852,52.7128,52.7562,62700.0
2014-01-06 10:50:00,72.79,72.92,72.77,72.9,55400.0,52.749,52.8432,52.7345,52.8287,55400.0
2014-01-06 10:55:00,72.89,72.91,72.73,72.74,85700.0,52.8215,52.836,52.7055,52.7128,85700.0
2014-01-06 11:00:00,72.73,72.82,72.73,72.76,41900.0,52.7055,52.7707,52.7055,52.7273,41900.0
2014-01-06 11:05:00,72.77,72.84,72.77,72.83,196300.0,52.7345,52.7852,52.7345,52.778,196300.0
2014-01-06 11:10:00,72.83,72.83,72.69,72.69,107500.0,52.778,52.778,52.6765,52.6765,107500.0
2014-01-06 11:15:00,72.7,72.7,72.55,72.58,140200.0,52.6838,52.6838,52.5751,52.5968,140200.0
2014-01-06 11:20:00,72.59,72.65,72.59,72.6,56500.0,52.6041,52.6475,52.6041,52.6113,56500.0
2014-01-06 11:25:00,72.6,72.71,72.59,72.7,61200.0,52.6113,52.691,52.6041,52.6838,61200.0
2014-01-06 11:30:00,72.69,72.71,72.65,72.65,37700.0,52.6765,52.691,52.6475,52.6475,37700.0
2014-01-06 11:35:00,72.66,72.68,72.63,72.68,33400.0,52.6548,52.6693,52.633,52.6693,33400.0
2014-01-06 11:40:00,72.68,72.72,72.64,72.66,88100.0,52.6693,52.6983,52.6403,52.6548,88100.0
2014-01-06 11:45:00,72.65,72.65,72.59,72.63,139400.0,52.6475,52.6475,52.6041,52.633,139400.0
2014-01-06 11:50:00,72.63,72.7,72.62,72.7,38400.0,52.633,52.6838,52.6258,52.6838,38400.0
2014-01-06 11:55:00,72.7,72.7,72.64,72.65,56700.0,52.6838,52.6838,52.6403,52.6475,56700.0
2014-01-06 12:00:00,72.64,72.65,72.6,72.62,59200.0,52.6403,52.6475,52.6113,52.6258,59200.0
2014-01-06 12:05:00,72.63,72.66,72.62,72.63,50200.0,52.633,52.6548,52.6258,52.633,50200.0
2014-01-06 12:10:00,72.64,72.68,72.61,72.66,70500.0,52.6403,52.6693,52.6186,52.6548,70500.0
2014-01-06 12:15:00,72.66,72.68,72.65,72.67,42600.0,52.6548,52.6693,52.6475,52.662,42600.0
2014-01-06 12:20:00,72.66,72.71,72.65,72.7,34900.0,52.6548,52.691,52.6475,52.6838,34900.0
2014-01-06 12:25:00,72.7,72.73,72.67,72.69,45000.0,52.6838,52.7055,52.662,52.6765,45000.0
2014-01-06 12:30:00,72.68,72.69,72.64,72.67,90100.0,52.6693,52.6765,52.6403,52.662,90100.0
2014-01-06 12:35:00,72.67,72.68,72.65,72.67,65700.0,52.662,52.6693,52.6475,52.662,65700.0
2014-01-06 12:40:00,72.67,72.68,72.63,72.67,80400.0,52.662,52.6693,52.633,52.662,80400.0
2014-01-06 12:45:00,72.67,72.68,72.62,72.64,103200.0,52.662,52.6693,52.6258,52.6403,103200.0
2014-01-06 12:50:00,72.63,72.66,72.61,72.64,66100.0,52.633,52.6548,52.6186,52.6403,66100.0
2014-01-06 12:55:00,72.64,72.65,72.59,72.6,58300.0,52.6403,52.6475,52.6041,52.6113,58300.0
2014-01-06 13:00:00,72.6,72.64,72.59,72.62,55300.0,52.6113,52.6403,52.6041,52.6258,55300.0
2014-01-06 13:05:00,72.63,72.66,72.62,72.65,78400.0,52.633,52.6548,52.6258,52.6475,78400.0
2014-01-06 13:10:00,72.65,72.67,72.62,72.66,54500.0,52.6475,52.662,52.6258,52.6548,54500.0
2014-01-06 13:15:00,72.67,72.73,72.65,72.72,49900.0,52.662,52.7055,52.6475,52.6983,49900.0
2014-01-06 13:20:00,72.73,72.76,72.71,72.72,43600.0,52.7055,52.7273,52.691,52.6983,43600.0
2014-01-06 13:25:00,72.72,72.77,72.72,72.75,48200.0,52.6983,52.7345,52.6983,52.72,48200.0
2014-01-06 13:30:00,72.75,72.78,72.73,72.76,88300.0,52.72,52.7417,52.7055,52.7273,88300.0
2014-01-06 13:35:00,72.75,72.8,72.75,72.8,30200.0,52.72,52.7562,52.72,52.7562,30200.0
2014-01-06 13:40:00,72.8,72.84,72.78,72.83,43100.0,52.7562,52.7852,52.7417,52.778,43100.0
2014-01-06 13:45:00,72.83,72.86,72.81,72.85,81500.0,52.778,52.7997,52.7635,52.7925,81500.0
2014-01-06 13:50:00,72.85,72.96,72.84,72.9,150900.0,52.7925,52.8722,52.7852,52.8287,150900.0
2014-01-06 13:55:00,72.9,72.92,72.88,72.89,88000.0,52.8287,52.8432,52.8142,52.8215,88000.0
2014-01-06 14:00:00,72.9,72.97,72.89,72.93,96900.0,52.8287,52.8794,52.8215,52.8504,96900.0
2014-01-06 14:05:00,72.92,72.98,72.9,72.98,70300.0,52.8432,52.8867,52.8287,52.8867,70300.0
2014-01-06 14:10:00,72.98,73.05,72.96,73.02,78900.0,52.8867,52.9374,52.8722,52.9157,78900.0
2014-01-06 14:15:00,73.01,73.02,73.01,73.02,35500.0,52.9084,52.9157,52.9084,52.9157,35500.0
2014-01-06 14:20:00,73.02,73.1,73.0,73.07,103600.0,52.9157,52.9736,52.9012,52.9519,103600.0
2014-01-06 14:25:00,73.07,73.1,73.02,73.05,55300.0,52.9519,52.9736,52.9157,52.9374,55300.0
2014-01-06 14:30:00,73.05,73.08,73.02,73.06,62600.0,52.9374,52.9591,52.9157,52.9447,62600.0
2014-01-06 14:35:00,73.07,73.08,73.05,73.06,43800.0,52.9519,52.9591,52.9374,52.9447,43800.0
2014-01-06 14:40:00,73.06,73.13,73.06,73.09,52200.0,52.9447,52.9954,52.9447,52.9664,52200.0
2014-01-06 14:45:00,73.08,73.12,73.06,73.08,61500.0,52.9591,52.9881,52.9447,52.9591,61500.0
2014-01-06 14:50:00,73.09,73.09,73.02,73.05,72400.0,52.9664,52.9664,52.9157,52.9374,72400.0
2014-01-06 14:55:00,73.05,73.11,73.04,73.09,97300.0,52.9374,52.9809,52.9302,52.9664,97300.0
2014-01-06 15:00:00,73.08,73.08,73.01,73.01,97300.0,52.9591,52.9591,52.9084,52.9084,97300.0
2014-01-06 15:05:00,73.01,73.03,72.99,73.02,91200.0,52.9084,52.9229,52.8939,52.9157,91200.0
2014-01-06 15:10:00,73.02,73.05,73.0,73.03,71600.0,52.9157,52.9374,52.9012,52.9229,71600.0
2014-01-06 15:15:00,73.02,73.06,73.01,73.02,69600.0,52.9157,52.9447,52.9084,52.9157,69600.0
2014-01-06 15:20:00,73.01,73.03,72.98,72.98,88300.0,52.9084,52.9229,52.8867,52.8867,88300.0
2014-01-06 15:25:00,72.99,73.0,72.94,72.99,72900.0,52.8939,52.9012,52.8577,52.8939,72900.0
2014-01-06 15:30:00,72.99,73.0,72.81,72.81,99500.0,52.8939,52.9012,52.7635,52.7635,99500.0
2014-01-06 15:35:00,72.81,72.84,72.8,72.8,104100.0,52.7635,52.7852,52.7562,52.7562,104100.0
2014-01-06 15:40:00,72.8,72.81,72.78,72.78,98600.0,52.7562,52.7635,52.7417,52.7417,98600.0
2014-01-06 15:45:00,72.79,72.84,72.79,72.84,121500.0,52.749,52.7852,52.749,52.7852,121500.0
2014-01-06 15:50:00,72.84,72.86,72.83,72.85,150300.0,52.7852,52.7997,52.778,52.7925,150300.0
2014-01-06 15:55:00,72.85,72.85,72.67,72.7,585100.0,52.7925,52.7925,52.662,52.6838,585100.0
2014-01-07 09:30:00,72.72,72.99,72.6,72.99,246400.0,52.6983,52.8939,52.6113,52.8939,246400.0
2014-01-07 09:35:00,72.98,72.98,72.79,72.89,177500.0,52.8867,52.8867,52.749,52.8215,177500.0
2014-01-07 09:40:00,72.9,73.03,72.9,72.93,131500.0,52.8287,52.9229,52.8287,52.8504,131500.0
2014-01-07 09:45:00,72.93,73.0,72.93,72.97,65300.0,52.8504,52.9012,52.8504,52.8794,65300.0
2014-01-07 09:50:00,72.96,72.99,72.89,72.89,113400.0,52.8722,52.8939,52.8215,52.8215,113400.0
2014-01-07 09:55:00,72.89,73.06,72.89,73.02,131200.0,52.8215,52.9447,52.8215,52.9157,131200.0
2014-01-07 10:00:00,73.01,73.19,72.99,73.19,115400.0,52.9084,53.0389,52.8939,53.0389,115400.0
2014-01-07 10:05:00,73.2,73.29,73.17,73.29,141800.0,53.0461,53.1113,53.0244,53.1113,141800.0
2014-01-07 10:10:00,73.29,73.31,73.19,73.22,104100.0,53.1113,53.1258,53.0389,53.0606,104100.0
2014-01-07 10:15:00,73.23,73.25,73.15,73.19,99300.0,53.0678,53.0823,53.0099,53.0389,99300.0
2014-01-07 10:20:00,73.2,73.22,73.1,73.14,106800.0,53.0461,53.0606,52.9736,53.0026,106800.0
2014-01-07 10:25:00,73.14,73.15,73.04,73.06,102800.0,53.0026,53.0099,52.9302,52.9447,102800.0
2014-01-07 10:30:00,73.06,73.13,73.02,73.05,150900.0,52.9447,52.9954,52.9157,52.9374,150900.0
2014-01-07 10:35:00,73.04,73.05,72.94,73.0,117500.0,52.9302,52.9374,52.8577,52.9012,117500.0
2014-01-07 10:40:00,73.0,73.12,72.99,73.08,132200.0,52.9012,52.9881,52.8939,52.9591,132200.0
2014-01-07 10:45:00,73.09,73.12,73.03,73.04,61300.0,52.9664,52.9881,52.9229,52.9302,61300.0
2014-01-07 10:50:00,73.04,73.08,73.03,73.07,29300.0,52.9302,52.9591,52.9229,52.9519,29300.0
2014-01-07 10:55:00,73.06,73.07,73.03,73.07,41000.0,52.9447,52.9519,52.9229,52.9519,41000.0
2014-01-07 11:00:00,73.08,73.09,73.0,73.07,67700.0,52.9591,52.9664,52.9012,52.9519,67700.0
2014-01-07 11:05:00,73.07,73.13,73.04,73.12,56000.0,52.9519,52.9954,52.9302,52.9881,56000.0
2014-01-07 11:10:00,73.12,73.13,73.07,73.09,40800.0,52.9881,52.9954,52.9519,52.9664,40800.0
2014-01-07 11:15:00,73.08,73.16,73.06,73.15,38400.0,52.9591,53.0171,52.9447,53.0099,38400.0
2014-01-07 11:20:00,73.14,73.15,73.11,73.12,24200.0,53.0026,53.0099,52.9809,52.9881,24200.0
2014-01-07 11:25:00,73.12,73.13,73.08,73.08,37600.0,52.9881,52.9954,52.9591,52.9591,37600.0
2014-01-07 11:30:00,73.07,73.11,73.06,73.08,36600.0,52.9519,52.9809,52.9447,52.9591,36600.0
2014-01-07 11:35:00,73.07,73.1,73.06,73.07,32400.0,52.9519,52.9736,52.9447,52.9519,32400.0
2014-01-07 11:40:00,73.07,73.08,73.04,73.05,45200.0,52.9519,52.9591,52.9302,52.9374,45200.0
2014-01-07 11:45:00,73.05,73.06,73.01,73.03,26400.0,52.9374,52.9447,52.9084,52.9229,26400.0
2014-01-07 11:50:00,73.03,73.04,72.99,73.01,36400.0,52.9229,52.9302,52.8939,52.9084,36400.0
2014-01-07 11:55:00,73.02,73.02,72.94,72.96,56700.0,52.9157,52.9157,52.8577,52.8722,56700.0
2014-01-07 12:00:00,72.95,72.96,72.92,72.93,38800.0,52.8649,52.8722,52.8432,52.8504,38800.0
2014-01-07 12:05:00,72.94,72.94,72.87,72.91,31100.0,52.8577,52.8577,52.807,52.836,31100.0
2014-01-07 12:10:00,72.9,72.91,72.88,72.89,32400.0,52.8287,52.836,52.8142,52.8215,32400.0
2014-01-07 12:15:00,72.89,72.93,72.89,72.93,33300.0,52.8215,52.8504,52.8215,52.8504,33300.0
2014-01-07 12:20:00,72.93,72.96,72.92,72.94,30700.0,52.8504,52.8722,52.8432,52.8577,30700.0
2014-01-07 12:25:00,72.93,72.94,72.9,72.91,18600.0,52.8504,52.8577,52.8287,52.836,18600.0
2014-01-07 12:30:00,72.92,73.0,72.92,72.98,31900.0,52.8432,52.9012,52.8432,52.8867,31900.0
2014-01-07 12:35:00,72.97,72.99,72.96,72.97,23100.0,52.8794,52.8939,52.8722,52.8794,23100.0
2014-01-07 12:40:00,72.98,73.0,72.94,72.99,38700.0,52.8867,52.9012,52.8577,52.8939,38700.0
2014-01-07 12:45:00,73.0,73.0,72.98,72.99,32700.0,52.9012,52.9012,52.8867,52.8939,32700.0
2014-01-07 12:50:00,73.0,73.01,72.98,73.01,23600.0,52.9012,52.9084,52.8867,52.9084,23600.0
2014-01-07 12:55:00,73.01,73.05,72.95,73.03,43400.0,52.9084,52.9374,52.8649,52.9229,43400.0
2014-01-07 13:00:00,73.02,73.04,72.99,72.99,27200.0,52.9157,52.9302,52.8939,52.8939,27200.0
2014-01-07 13:05:00,72.99,73.01,72.99,73.0,18200.0,52.8939,52.9084,52.8939,52.9012,18200.0
2014-01-07 13:10:00,72.99,73.0,72.96,72.97,28300.0,52.8939,52.9012,52.8722,52.8794,28300.0
2014-01-07 13:15:00,72.96,72.97,72.95,72.96,31100.0,52.8722,52.8794,52.8649,52.8722,31100.0
2014-01-07 13:20:00,72.96,72.99,72.95,72.97,25300.0,52.8722,52.8939,52.8649,52.8794,25300.0
2014-01-07 13:25:00,72.97,72.97,72.96,72.97,12600.0,52.8794,52.8794,52.8722,52.8794,12600.0
2014-01-07 13:30:00,72.97,72.98,72.95,72.98,29800.0,52.8794,52.8867,52.8649,52.8867,29800.0
2014-01-07 13:35:00,72.97,72.98,72.95,72.98,35300.0,52.8794,52.8867,52.8649,52.8867,35300.0
2014-01-07 13:40:00,72.98,72.98,72.94,72.97,26100.0,52.8867,52.8867,52.8577,52.8794,26100.0
2014-01-07 13:45:00,72.97,73.01,72.96,72.98,41100.0,52.8794,52.9084,52.8722,52.8867,41100.0
2014-01-07 13:50:00,72.99,72.99,72.93,72.96,78100.0,52.8939,52.8939,52.8504,52.8722,78100.0
2014-01-07 13:55:00,72.96,72.97,72.92,72.94,43500.0,52.8722,52.8794,52.8432,52.8577,43500.0
2014-01-07 14:00:00,72.93,72.94,72.88,72.92,66200.0,52.8504,52.8577,52.8142,52.8432,66200.0
2014-01-07 14:05:00,72.94,72.94,72.88,72.93,67400.0,52.8577,52.8577,52.8142,52.8504,67400.0
2014-01-07 14:10:00,72.92,72.94,72.88,72.92,77900.0,52.8432,52.8577,52.8142,52.8432,77900.0
2014-01-07 14:15:00,72.91,72.94,72.9,72.91,28900.0,52.836,52.8577,52.8287,52.836,28900.0
2014-01-07 14:20:00,72.91,72.91,72.87,72.89,30900.0,52.836,52.836,52.807,52.8215,30900.0
2014-01-07 14:25:00,72.89,72.95,72.88,72.93,63400.0,52.8215,52.8649,52.8142,52.8504,63400.0
2014-01-07 14:30:00,72.93,72.99,72.92,72.98,45000.0,52.8504,52.8939,52.8432,52.8867,45000.0
2014-01-07 14:35:00,72.97,73.01,72.95,72.97,46700.0,52.8794,52.9084,52.8649,52.8794,46700.0
2014-01-07 14:40:00,72.97,73.0,72.96,72.97,37900.0,52.8794,52.9012,52.8722,52.8794,37900.0
2014-01-07 14:45:00,72.96,72.98,72.94,72.95,44400.0,52.8722,52.8867,52.8577,52.8649,44400.0
2014-01-07 14:50:00,72.94,72.97,72.9,72.97,65200.0,52.8577,52.8794,52.8287,52.8794,65200.0
2014-01-07 14:55:00,72.97,72.99,72.95,72.97,41000.0,52.8794,52.8939,52.8649,52.8794,41000.0
2014-01-07 15:00:00,72.97,72.99,72.95,72.95,40500.0,52.8794,52.8939,52.8649,52.8649,40500.0
2014-01-07 15:05:00,72.96,73.06,72.95,73.05,93400.0,52.8722,52.9447,52.8649,52.9374,93400.0
2014-01-07 15:10:00,73.05,73.08,73.01,73.06,70100.0,52.9374,52.9591,52.9084,52.9447,70100.0
2014-01-07 15:15:00,73.07,73.13,73.06,73.13,92100.0,52.9519,52.9954,52.9447,52.9954,92100.0
2014-01-07 15:20:00,73.14,73.14,73.09,73.11,53600.0,53.0026,53.0026,52.9664,52.9809,53600.0
2014-01-07 15:25:00,73.11,73.13,73.06,73.12,70000.0,52.9809,52.9954,52.9447,52.9881,70000.0
2014-01-07 15:30:00,73.12,73.15,73.08,73.14,88000.0,52.9881,53.0099,52.9591,53.0026,88000.0
2014-01-07 15:35:00,73.14,73.16,73.06,73.09,93100.0,53.0026,53.0171,52.9447,52.9664,93100.0
2014-01-07 15:40:00,73.08,73.2,73.07,73.2,151100.0,52.9591,53.0461,52.9519,53.0461,151100.0
2014-01-07 15:45:00,73.2,73.27,73.18,73.24,208500.0,53.0461,53.0968,53.0316,53.0751,208500.0
2014-01-07 15:50:00,73.24,73.3,73.2,73.22,245800.0,53.0751,53.1186,53.0461,53.0606,245800.0
2014-01-07 15:55:00,73.23,73.27,73.09,73.19,555500.0,53.0678,53.0968,52.9664,53.0389,555500.0
2014-01-08 09:30:00,73.18,73.42,72.76,72.9,228400.0,53.0316,53.2055,52.7273,52.8287,228400.0
2014-01-08 09:35:00,72.9,73.17,72.9,72.95,133700.0,52.8287,53.0244,52.8287,52.8649,133700.0
2014-01-08 09:40:00,72.95,72.95,72.78,72.81,144000.0,52.8649,52.8649,52.7417,52.7635,144000.0
2014-01-08 09:45:00,72.79,72.88,72.7,72.79,110200.0,52.749,52.8142,52.6838,52.749,110200.0
2014-01-08 09:50:00,72.79,72.87,72.68,72.85,175900.0,52.749,52.807,52.6693,52.7925,175900.0
2014-01-08 09:55:00,72.86,73.03,72.85,73.03,240100.0,52.7997,52.9229,52.7925,52.9229,240100.0
2014-01-08 10:00:00,73.02,73.03,72.92,72.98,110600.0,52.9157,52.9229,52.8432,52.8867,110600.0
2014-01-08 10:05:00,72.99,73.0,72.94,72.96,48500.0,52.8939,52.9012,52.8577,52.8722,48500.0
2014-01-08 10:10:00,72.96,73.02,72.94,72.96,117000.0,52.8722,52.9157,52.8577,52.8722,117000.0
2014-01-08 10:15:00,72.97,73.0,72.92,73.0,64700.0,52.8794,52.9012,52.8432,52.9012,64700.0
2014-01-08 10:20:00,72.99,73.12,72.99,73.12,99100.0,52.8939,52.9881,52.8939,52.9881,99100.0
2014-01-08 10:25:00,73.13,73.4,73.13,73.39,166300.0,52.9954,53.191,52.9954,53.1838,166300.0
2014-01-08 10:30:00,73.39,73.42,73.33,73.36,146500.0,53.1838,53.2055,53.1403,53.1621,146500.0
2014-01-08 10:35:00,73.35,73.46,73.34,73.43,102800.0,53.1548,53.2345,53.1476,53.2128,102800.0
2014-01-08 10:40:00,73.44,73.49,73.43,73.48,63800.0,53.22,53.2563,53.2128,53.249,63800.0
2014-01-08 10:45:00,73.48,73.5,73.44,73.48,122100.0,53.249,53.2635,53.22,53.249,122100.0
2014-01-08 10:50:00,73.47,73.5,73.4,73.41,79000.0,53.2418,53.2635,53.191,53.1983,79000.0
2014-01-08 10:55:00,73.41,73.43,73.39,73.4,39900.0,53.1983,53.2128,53.1838,53.191,39900.0
2014-01-08 11:00:00,73.4,73.47,73.39,73.42,46200.0,53.191,53.2418,53.1838,53.2055,46200.0
2014-01-08 11:05:00,73.42,73.45,73.33,73.35,67800.0,53.2055,53.2273,53.1403,53.1548,67800.0
2014-01-08 11:10:00,73.35,73.36,73.28,73.3,49000.0,53.1548,53.1621,53.1041,53.1186,49000.0
2014-01-08 11:15:00,73.3,73.31,73.26,73.31,45300.0,53.1186,53.1258,53.0896,53.1258,45300.0
2014-01-08 11:20:00,73.32,73.36,73.31,73.33,29700.0,53.1331,53.1621,53.1258,53.1403,29700.0
2014-01-08 11:25:00,73.33,73.34,73.3,73.34,39200.0,53.1403,53.1476,53.1186,53.1476,39200.0
2014-01-08 11:30:00,73.34,73.37,73.32,73.37,75700.0,53.1476,53.1693,53.1331,53.1693,75700.0
2014-01-08 11:35:00,73.37,73.38,73.36,73.38,24300.0,53.1693,53.1766,53.1621,53.1766,24300.0
2014-01-08 11:40:00,73.38,73.44,73.37,73.41,78900.0,53.1766,53.22,53.1693,53.1983,78900.0
2014-01-08 11:45:00,73.42,73.46,73.41,73.44,44000.0,53.2055,53.2345,53.1983,53.22,44000.0
2014-01-08 11:50:00,73.45,73.45,73.42,73.45,27500.0,53.2273,53.2273,53.2055,53.2273,27500.0
2014-01-08 11:55:00,73.44,73.45,73.41,73.44,29800.0,53.22,53.2273,53.1983,53.22,29800.0
2014-01-08 12:00:00,73.43,73.45,73.4,73.41,32800.0,53.2128,53.2273,53.191,53.1983,32800.0
2014-01-08 12:05:00,73.41,73.44,73.4,73.42,35400.0,53.1983,53.22,53.191,53.2055,35400.0
2014-01-08 12:10:00,73.41,73.45,73.41,73.43,22600.0,53.1983,53.2273,53.1983,53.2128,22600.0
2014-01-08 12:15:00,73.44,73.44,73.38,73.39,76400.0,53.22,53.22,53.1766,53.1838,76400.0
2014-01-08 12:20:00,73.38,73.41,73.37,73.39,57700.0,53.1766,53.1983,53.1693,53.1838,57700.0
2014-01-08 12:25:00,73.38,73.39,73.35,73.35,38900.0,53.1766,53.1838,53.1548,53.1548,38900.0
2014-01-08 12:30:00,73.36,73.39,73.35,73.36,34600.0,53.1621,53.1838,53.1548,53.1621,34600.0
2014-01-08 12:35:00,73.36,73.4,73.35,73.36,30100.0,53.1621,53.191,53.1548,53.1621,30100.0
2014-01-08 12:40:00,73.35,73.36,73.33,73.34,45700.0,53.1548,53.1621,53.1403,53.1476,45700.0
2014-01-08 12:45:00,73.33,73.34,73.31,73.32,38000.0,53.1403,53.1476,53.1258,53.1331,38000.0
2014-01-08 12:50:00,73.31,73.32,73.31,73.31,19700.0,53.1258,53.1331,53.1258,53.1258,19700.0
2014-01-08 12:55:00,73.31,73.32,73.27,73.3,54600.0,53.1258,53.1331,53.0968,53.1186,54600.0
2014-01-08 13:00:00,73.3,73.32,73.29,73.31,30200.0,53.1186,53.1331,53.1113,53.1258,30200.0
2014-01-08 13:05:00,73.32,73.34,73.31,73.31,52400.0,53.1331,53.1476,53.1258,53.1258,52400.0
2014-01-08 13:10:00,73.31,73.32,73.28,73.31,45700.0,53.1258,53.1331,53.1041,53.1258,45700.0
2014-01-08 13:15:00,73.31,73.31,73.2,73.22,44600.0,53.1258,53.1258,53.0461,53.0606,44600.0
2014-01-08 13:20:00,73.23,73.27,73.21,73.27,42800.0,53.0678,53.0968,53.0534,53.0968,42800.0
2014-01-08 13:25:00,73.27,73.29,73.26,73.27,29900.0,53.0968,53.1113,53.0896,53.0968,29900.0
2014-01-08 13:30:00,73.28,73.3,73.27,73.28,44400.0,53.1041,53.1186,53.0968,53.1041,44400.0
2014-01-08 13:35:00,73.28,73.29,73.19,73.22,64500.0,53.1041,53.1113,53.0389,53.0606,64500.0
2014-01-08 13:40:00,73.21,73.28,73.19,73.2,53200.0,53.0534,53.1041,53.0389,53.0461,53200.0
2014-01-08 13:45:00,73.21,73.22,73.17,73.17,46600.0,53.0534,53.0606,53.0244,53.0244,46600.0
2014-01-08 13:50:00,73.17,73.25,73.16,73.24,41000.0,53.0244,53.0823,53.0171,53.0751,41000.0
2014-01-08 13:55:00,73.25,73.25,73.16,73.17,66800.0,53.0823,53.0823,53.0171,53.0244,66800.0
2014-01-08 14:00:00,73.16,73.25,73.02,73.18,278900.0,53.0171,53.0823,52.9157,53.0316,278900.0
2014-01-08 14:05:00,73.2,73.23,73.03,73.03,68100.0,53.0461,53.0678,52.9229,52.9229,68100.0
2014-01-08 14:10:00,73.04,73.12,73.0,73.08,53700.0,52.9302,52.9881,52.9012,52.9591,53700.0
2014-01-08 14:15:00,73.09,73.17,73.04,73.17,49400.0,52.9664,53.0244,52.9302,53.0244,49400.0
2014-01-08 14:20:00,73.17,73.19,73.12,73.16,40700.0,53.0244,53.0389,52.9881,53.0171,40700.0
2014-01-08 14:25:00,73.17,73.21,73.14,73.18,42300.0,53.0244,53.0534,53.0026,53.0316,42300.0
2014-01-08 14:30:00,73.18,73.27,73.13,73.25,111000.0,53.0316,53.0968,52.9954,53.0823,111000.0
2014-01-08 14:35:00,73.25,73.27,73.22,73.23,118800.0,53.0823,53.0968,53.0606,53.0678,118800.0
2014-01-08 14:40:00,73.24,73.3,73.24,73.27,52900.0,53.0751,53.1186,53.0751,53.0968,52900.0
2014-01-08 14:45:00,73.27,73.27,73.22,73.23,162900.0,53.0968,53.0968,53.0606,53.0678,162900.0
2014-01-08 14:50:00,73.23,73.31,73.22,73.29,41200.0,53.0678,53.1258,53.0606,53.1113,41200.0
2014-01-08 14:55:00,73.3,73.3,73.25,73.29,98700.0,53.1186,53.1186,53.0823,53.1113,98700.0
2014-01-08 15:00:00,73.3,73.34,73.25,73.31,111800.0,53.1186,53.1476,53.0823,53.1258,111800.0
2014-01-08 15:05:00,73.31,73.34,73.26,73.33,96000.0,53.1258,53.1476,53.0896,53.1403,96000.0
2014-01-08 15:10:00,73.34,73.35,73.32,73.33,75400.0,53.1476,53.1548,53.1331,53.1403,75400.0
2014-01-08 15:15:00,73.33,73.35,73.24,73.24,80900.0,53.1403,53.1548,53.0751,53.0751,80900.0
2014-01-08 15:20:00,73.24,73.25,73.15,73.21,131900.0,53.0751,53.0823,53.0099,53.0534,131900.0
2014-01-08 15:25:00,73.21,73.29,73.2,73.28,239300.0,53.0534,53.1113,53.0461,53.1041,239300.0
2014-01-08 15:30:00,73.28,73.31,73.24,73.31,191100.0,53.1041,53.1258,53.0751,53.1258,191100.0
2014-01-08 15:35:00,73.31,73.39,73.29,73.38,120200.0,53.1258,53.1838,53.1113,53.1766,120200.0
2014-01-08 15:40:00,73.39,73.4,73.31,73.36,131800.0,53.1838,53.191,53.1258,53.1621,131800.0
2014-01-08 15:45:00,73.37,73.46,73.36,73.45,193200.0,53.1693,53.2345,53.1621,53.2273,193200.0
2014-01-08 15:50:00,73.45,73.61,73.45,73.6,579700.0,53.2273,53.3432,53.2273,53.336,579700.0
2014-01-08 15:55:00,73.61,73.68,73.56,73.67,1156700.0,53.3432,53.394,53.307,53.3867,1156700.0
2014-01-09 09:30:00,74.0,74.06,73.8,73.83,562200.0,53.6258,53.6693,53.4809,53.5027,562200.0
2014-01-09 09:35:00,73.83,73.93,73.82,73.89,151700.0,53.5027,53.5751,53.4954,53.5461,151700.0
2014-01-09 09:40:00,73.89,74.03,73.88,74.03,179700.0,53.5461,53.6476,53.5389,53.6476,179700.0
2014-01-09 09:45:00,74.02,74.04,73.93,73.95,92500.0,53.6403,53.6548,53.5751,53.5896,92500.0
2014-01-09 09:50:00,73.95,74.01,73.94,73.99,81600.0,53.5896,53.6331,53.5824,53.6186,81600.0
2014-01-09 09:55:00,73.98,73.99,73.93,73.99,117600.0,53.6114,53.6186,53.5751,53.6186,117600.0
2014-01-09 10:00:00,73.98,74.09,73.96,74.08,238900.0,53.6114,53.6911,53.5969,53.6838,238900.0
2014-01-09 10:05:00,74.08,74.1,74.02,74.08,193100.0,53.6838,53.6983,53.6403,53.6838,193100.0
2014-01-09 10:10:00,74.08,74.08,74.01,74.03,140700.0,53.6838,53.6838,53.6331,53.6476,140700.0
2014-01-09 10:15:00,74.03,74.03,73.95,73.98,179700.0,53.6476,53.6476,53.5896,53.6114,179700.0
2014-01-09 10:20:00,73.98,73.99,73.71,73.72,169700.0,53.6114,53.6186,53.4157,53.4229,169700.0
2014-01-09 10:25:00,73.72,73.85,73.69,73.79,188300.0,53.4229,53.5171,53.4012,53.4737,188300.0
2014-01-09 10:30:00,73.8,73.81,73.74,73.77,132500.0,53.4809,53.4882,53.4374,53.4592,132500.0
2014-01-09 10:35:00,73.78,73.86,73.76,73.84,143700.0,53.4664,53.5244,53.4519,53.5099,143700.0
2014-01-09 10:40:00,73.85,73.86,73.79,73.84,179400.0,53.5171,53.5244,53.4737,53.5099,179400.0
2014-01-09 10:45:00,73.84,73.84,73.68,73.78,119600.0,53.5099,53.5099,53.394,53.4664,119600.0
2014-01-09 10:50:00,73.77,73.77,73.68,73.77,169600.0,53.4592,53.4592,53.394,53.4592,169600.0
2014-01-09 10:55:00,73.77,73.82,73.76,73.82,93600.0,53.4592,53.4954,53.4519,53.4954,93600.0
2014-01-09 11:00:00,73.82,73.85,73.79,73.8,85900.0,53.4954,53.5171,53.4737,53.4809,85900.0
2014-01-09 11:05:00,73.8,73.89,73.77,73.89,181200.0,53.4809,53.5461,53.4592,53.5461,181200.0
2014-01-09 11:10:00,73.89,73.91,73.86,73.86,140600.0,53.5461,53.5606,53.5244,53.5244,140600.0
2014-01-09 11:15:00,73.86,73.86,73.82,73.86,90700.0,53.5244,53.5244,53.4954,53.5244,90700.0
2014-01-09 11:20:00,73.87,73.88,73.77,73.83,90100.0,53.5316,53.5389,53.4592,53.5027,90100.0
2014-01-09 11:25:00,73.83,73.84,73.75,73.77,108600.0,53.5027,53.5099,53.4447,53.4592,108600.0
2014-01-09 11:30:00,73.77,73.81,73.74,73.81,61900.0,53.4592,53.4882,53.4374,53.4882,61900.0
2014-01-09 11:35:00,73.81,73.9,73.8,73.88,59700.0,53.4882,53.5534,53.4809,53.5389,59700.0
2014-01-09 11:40:00,73.88,73.9,73.78,73.79,63700.0,53.5389,53.5534,53.4664,53.4737,63700.0
2014-01-09 11:45:00,73.79,73.79,73.68,73.76,101500.0,53.4737,53.4737,53.394,53.4519,101500.0
2014-01-09 11:50:00,73.76,73.78,73.73,73.77,56900.0,53.4519,53.4664,53.4302,53.4592,56900.0
2014-01-09 11:55:00,73.77,73.79,73.75,73.79,44800.0,53.4592,53.4737,53.4447,53.4737,44800.0
2014-01-09 12:00:00,73.79,73.87,73.78,73.84,78200.0,53.4737,53.5316,53.4664,53.5099,78200.0
2014-01-09 12:05:00,73.84,73.86,73.8,73.85,58700.0,53.5099,53.5244,53.4809,53.5171,58700.0
2014-01-09 12:10:00,73.85,73.87,73.83,73.86,36200.0,53.5171,53.5316,53.5027,53.5244,36200.0
2014-01-09 12:15:00,73.86,73.87,73.84,73.86,48400.0,53.5244,53.5316,53.5099,53.5244,48400.0
2014-01-09 12:20:00,73.87,73.88,73.83,73.87,64000.0,53.5316,53.5389,53.5027,53.5316,64000.0
2014-01-09 12:25:00,73.86,73.88,73.83,73.83,43800.0,53.5244,53.5389,53.5027,53.5027,43800.0
2014-01-09 12:30:00,73.84,73.88,73.84,73.88,46600.0,53.5099,53.5389,53.5099,53.5389,46600.0
2014-01-09 12:35:00,73.88,73.92,73.87,73.92,76200.0,53.5389,53.5679,53.5316,53.5679,76200.0
2014-01-09 12:40:00,73.92,73.97,73.9,73.95,65100.0,53.5679,53.6041,53.5534,53.5896,65100.0
2014-01-09 12:45:00,73.96,73.97,73.92,73.94,34700.0,53.5969,53.6041,53.5679,53.5824,34700.0
2014-01-09 12:50:00,73.94,73.97,73.93,73.97,36500.0,53.5824,53.6041,53.5751,53.6041,36500.0
2014-01-09 12:55:00,73.97,74.03,73.97,74.02,150700.0,53.6041,53.6476,53.6041,53.6403,150700.0
2014-01-09 13:00:00,74.01,74.06,74.0,74.03,123300.0,53.6331,53.6693,53.6258,53.6476,123300.0
2014-01-09 13:05:00,74.04,74.05,74.02,74.02,59000.0,53.6548,53.6621,53.6403,53.6403,59000.0
2014-01-09 13:10:00,74.02,74.02,73.99,74.0,66800.0,53.6403,53.6403,53.6186,53.6258,66800.0
2014-01-09 13:15:00,74.0,74.02,73.99,74.01,57400.0,53.6258,53.6403,53.6186,53.6331,57400.0
2014-01-09 13:20:00,74.01,74.02,73.99,74.0,43800.0,53.6331,53.6403,53.6186,53.6258,43800.0
2014-01-09 13:25:00,73.99,74.02,73.99,74.01,57100.0,53.6186,53.6403,53.6186,53.6331,57100.0
2014-01-09 13:30:00,74.01,74.02,73.96,73.98,46500.0,53.6331,53.6403,53.5969,53.6114,46500.0
2014-01-09 13:35:00,73.98,73.99,73.89,73.92,66700.0,53.6114,53.6186,53.5461,53.5679,66700.0
2014-01-09 13:40:00,73.92,73.99,73.89,73.97,135900.0,53.5679,53.6186,53.5461,53.6041,135900.0
2014-01-09 13:45:00,73.96,73.99,73.92,73.92,69000.0,53.5969,53.6186,53.5679,53.5679,69000.0
2014-01-09 13:50:00,73.91,73.95,73.86,73.87,66700.0,53.5606,53.5896,53.5244,53.5316,66700.0
2014-01-09 13:55:00,73.87,73.94,73.86,73.89,81200.0,53.5316,53.5824,53.5244,53.5461,81200.0
2014-01-09 14:00:00,73.89,73.89,73.78,73.79,82100.0,53.5461,53.5461,53.4664,53.4737,82100.0
2014-01-09 14:05:00,73.8,73.89,73.78,73.86,100600.0,53.4809,53.5461,53.4664,53.5244,100600.0
2014-01-09 14:10:00,73.87,73.9,73.84,73.9,40800.0,53.5316,53.5534,53.5099,53.5534,40800.0
2014-01-09 14:15:00,73.9,73.9,73.82,73.85,70300.0,53.5534,53.5534,53.4954,53.5171,70300.0
2014-01-09 14:20:00,73.84,73.85,73.79,73.83,51300.0,53.5099,53.5171,53.4737,53.5027,51300.0
2014-01-09 14:25:00,73.84,73.84,73.8,73.83,25800.0,53.5099,53.5099,53.4809,53.5027,25800.0
2014-01-09 14:30:00,73.82,73.83,73.77,73.77,100800.0,53.4954,53.5027,53.4592,53.4592,100800.0
2014-01-09 14:35:00,73.77,73.78,73.7,73.73,134700.0,53.4592,53.4664,53.4084,53.4302,134700.0
2014-01-09 14:40:00,73.73,73.82,73.73,73.82,56200.0,53.4302,53.4954,53.4302,53.4954,56200.0
2014-01-09 14:45:00,73.82,73.85,73.79,73.8,54600.0,53.4954,53.5171,53.4737,53.4809,54600.0
2014-01-09 14:50:00,73.79,73.9,73.79,73.88,74200.0,53.4737,53.5534,53.4737,53.5389,74200.0
2014-01-09 14:55:00,73.88,73.89,73.79,73.82,39400.0,53.5389,53.5461,53.4737,53.4954,39400.0
2014-01-09 15:00:00,73.82,73.84,73.8,73.83,44300.0,53.4954,53.5099,53.4809,53.5027,44300.0
2014-01-09 15:05:00,73.83,73.89,73.82,73.88,97500.0,53.5027,53.5461,53.4954,53.5389,97500.0
2014-01-09 15:10:00,73.88,73.9,73.84,73.9,82000.0,53.5389,53.5534,53.5099,53.5534,82000.0
2014-01-09 15:15:00,73.9,73.95,73.88,73.92,64600.0,53.5534,53.5896,53.5389,53.5679,64600.0
2014-01-09 15:20:00,73.92,73.97,73.91,73.93,69400.0,53.5679,53.6041,53.5606,53.5751,69400.0
2014-01-09 15:25:00,73.94,73.98,73.79,73.97,158600.0,53.5824,53.6114,53.4737,53.6041,158600.0
2014-01-09 15:30:00,73.96,73.98,73.94,73.95,112200.0,53.5969,53.6114,53.5824,53.5896,112200.0
2014-01-09 15:35:00,73.95,73.96,73.88,73.93,118800.0,53.5896,53.5969,53.5389,53.5751,118800.0
2014-01-09 15:40:00,73.93,73.98,73.92,73.96,101100.0,53.5751,53.6114,53.5679,53.5969,101100.0
2014-01-09 15:45:00,73.95,73.98,73.92,73.95,130800.0,53.5896,53.6114,53.5679,53.5896,130800.0
2014-01-09 15:50:00,73.95,73.98,73.91,73.92,303100.0,53.5896,53.6114,53.5606,53.5679,303100.0
2014-01-09 15:55:00,73.91,73.96,73.87,73.91,563000.0,53.5606,53.5969,53.5316,53.5606,563000.0
2014-01-10 09:30:00,74.26,74.5,73.81,74.27,585100.0,53.8143,53.9882,53.4882,53.8215,585100.0
2014-01-10 09:35:00,74.26,74.5,74.24,74.4,106900.0,53.8143,53.9882,53.7998,53.9157,106900.0
2014-01-10 09:40:00,74.4,74.42,74.19,74.21,144900.0,53.9157,53.9302,53.7635,53.778,144900.0
2014-01-10 09:45:00,74.21,74.25,74.18,74.19,116400.0,53.778,53.807,53.7563,53.7635,116400.0
2014-01-10 09:50:00,74.2,74.2,74.07,74.08,132700.0,53.7708,53.7708,53.6766,53.6838,132700.0
2014-01-10 09:55:00,74.09,74.12,73.94,74.04,212700.0,53.6911,53.7128,53.5824,53.6548,212700.0
2014-01-10 10:00:00,74.05,74.05,73.99,74.03,184400.0,53.6621,53.6621,53.6186,53.6476,184400.0
2014-01-10 10:05:00,74.03,74.04,73.94,74.03,206800.0,53.6476,53.6548,53.5824,53.6476,206800.0
2014-01-10 10:10:00,74.04,74.07,73.98,73.98,134800.0,53.6548,53.6766,53.6114,53.6114,134800.0
2014-01-10 10:15:00,73.98,74.03,73.83,74.01,153900.0,53.6114,53.6476,53.5027,53.6331,153900.0
2014-01-10 10:20:00,74.01,74.08,73.91,73.94,125400.0,53.6331,53.6838,53.5606,53.5824,125400.0
2014-01-10 10:25:00,73.95,73.96,73.86,73.89,140700.0,53.5896,53.5969,53.5244,53.5461,140700.0
2014-01-10 10:30:00,73.89,73.93,73.85,73.87,144400.0,53.5461,53.5751,53.5171,53.5316,144400.0
2014-01-10 10:35:00,73.86,73.9,73.68,73.73,154200.0,53.5244,53.5534,53.394,53.4302,154200.0
2014-01-10 10:40:00,73.73,73.73,73.62,73.64,82800.0,53.4302,53.4302,53.3505,53.365,82800.0
2014-01-10 10:45:00,73.65,73.75,73.65,73.74,86400.0,53.3722,53.4447,53.3722,53.4374,86400.0
2014-01-10 10:50:00,73.74,73.8,73.69,73.69,65800.0,53.4374,53.4809,53.4012,53.4012,65800.0
2014-01-10 10:55:00,73.68,73.79,73.67,73.76,54300.0,53.394,53.4737,53.3867,53.4519,54300.0
2014-01-10 11:00:00,73.76,73.81,73.72,73.73,51700.0,53.4519,53.4882,53.4229,53.4302,51700.0
2014-01-10 11:05:00,73.73,73.75,73.63,73.72,78600.0,53.4302,53.4447,53.3577,53.4229,78600.0
2014-01-10 11:10:00,73.72,73.78,73.71,73.71,40500.0,53.4229,53.4664,53.4157,53.4157,40500.0
2014-01-10 11:15:00,73.7,73.73,73.56,73.58,72200.0,53.4084,53.4302,53.307,53.3215,72200.0
2014-01-10 11:20:00,73.58,73.58,73.46,73.46,80200.0,53.3215,53.3215,53.2345,53.2345,80200.0
2014-01-10 11:25:00,73.45,73.5,73.43,73.46,121000.0,53.2273,53.2635,53.2128,53.2345,121000.0
2014-01-10 11:30:00,73.47,73.47,73.36,73.37,170700.0,53.2418,53.2418,53.1621,53.1693,170700.0
2014-01-10 11:35:00,73.37,73.39,73.26,73.31,115500.0,53.1693,53.1838,53.0896,53.1258,115500.0
2014-01-10 11:40:00,73.31,73.34,73.29,73.3,97700.0,53.1258,53.1476,53.1113,53.1186,97700.0
2014-01-10 11:45:00,73.31,73.36,73.22,73.27,104400.0,53.1258,53.1621,53.0606,53.0968,104400.0
2014-01-10 11:50:00,73.28,73.29,73.21,73.22,56800.0,53.1041,53.1113,53.0534,53.0606,56800.0
2014-01-10 11:55:00,73.22,73.28,73.18,73.24,71600.0,53.0606,53.1041,53.0316,53.0751,71600.0
2014-01-10 12:00:00,73.25,73.26,73.18,73.24,80900.0,53.0823,53.0896,53.0316,53.0751,80900.0
2014-01-10 12:05:00,73.23,73.31,73.17,73.3,65700.0,53.0678,53.1258,53.0244,53.1186,65700.0
2014-01-10 12:10:00,73.31,73.37,73.3,73.36,45300.0,53.1258,53.1693,53.1186,53.1621,45300.0
2014-01-10 12:15:00,73.37,73.43,73.32,73.33,119100.0,53.1693,53.2128,53.1331,53.1403,119100.0
2014-01-10 12:20:00,73.33,73.39,73.32,73.39,30600.0,53.1403,53.1838,53.1331,53.1838,30600.0
2014-01-10 12:25:00,73.39,73.44,73.36,73.36,50700.0,53.1838,53.22,53.1621,53.1621,50700.0
2014-01-10 12:30:00,73.36,73.44,73.36,73.44,36600.0,53.1621,53.22,53.1621,53.22,36600.0
2014-01-10 12:35:00,73.44,73.45,73.39,73.4,30500.0,53.22,53.2273,53.1838,53.191,30500.0
2014-01-10 12:40:00,73.4,73.48,73.39,73.39,114900.0,53.191,53.249,53.1838,53.1838,114900.0
2014-01-10 12:45:00,73.39,73.41,73.34,73.35,67500.0,53.1838,53.1983,53.1476,53.1548,67500.0
2014-01-10 12:50:00,73.36,73.38,73.26,73.3,72500.0,53.1621,53.1766,53.0896,53.1186,72500.0
2014-01-10 12:55:00,73.31,73.34,73.3,73.3,34100.0,53.1258,53.1476,53.1186,53.1186,34100.0
2014-01-10 13:00:00,73.31,73.34,73.28,73.32,30900.0,53.1258,53.1476,53.1041,53.1331,30900.0
2014-01-10 13:05:00,73.32,73.38,73.32,73.36,44700.0,53.1331,53.1766,53.1331,53.1621,44700.0
2014-01-10 13:10:00,73.35,73.36,73.31,73.36,55400.0,53.1548,53.1621,53.1258,53.1621,55400.0
2014-01-10 13:15:00,73.36,73.41,73.35,73.39,70700.0,53.1621,53.1983,53.1548,53.1838,70700.0
2014-01-10 13:20:00,73.39,73.46,73.37,73.41,69500.0,53.1838,53.2345,53.1693,53.1983,69500.0
2014-01-10 13:25:00,73.41,73.47,73.4,73.47,33900.0,53.1983,53.2418,53.191,53.2418,33900.0
2014-01-10 13:30:00,73.47,73.48,73.42,73.42,50100.0,53.2418,53.249,53.2055,53.2055,50100.0
2014-01-10 13:35:00,73.42,73.44,73.42,73.44,27000.0,53.2055,53.22,53.2055,53.22,27000.0
2014-01-10 13:40:00,73.43,73.53,73.43,73.51,60400.0,53.2128,53.2853,53.2128,53.2708,60400.0
2014-01-10 13:45:00,73.5,73.51,73.45,73.47,54800.0,53.2635,53.2708,53.2273,53.2418,54800.0
2014-01-10 13:50:00,73.46,73.48,73.41,73.41,79200.0,53.2345,53.249,53.1983,53.1983,79200.0
2014-01-10 13:55:00,73.41,73.42,73.26,73.28,117000.0,53.1983,53.2055,53.0896,53.1041,117000.0
2014-01-10 14:00:00,73.29,73.3,73.27,73.28,85500.0,53.1113,53.1186,53.0968,53.1041,85500.0
2014-01-10 14:05:00,73.28,73.31,73.26,73.31,63300.0,53.1041,53.1258,53.0896,53.1258,63300.0
2014-01-10 14:10:00,73.31,73.33,73.29,73.33,60900.0,53.1258,53.1403,53.1113,53.1403,60900.0
2014-01-10 14:15:00,73.33,73.35,73.32,73.35,60900.0,53.1403,53.1548,53.1331,53.1548,60900.0
2014-01-10 14:20:00,73.35,73.37,73.34,73.36,86700.0,53.1548,53.1693,53.1476,53.1621,86700.0
2014-01-10 14:25:00,73.36,73.4,73.35,73.39,51600.0,53.1621,53.191,53.1548,53.1838,51600.0
2014-01-10 14:30:00,73.38,73.47,73.38,73.47,46900.0,53.1766,53.2418,53.1766,53.2418,46900.0
2014-01-10 14:35:00,73.47,73.49,73.46,73.48,49400.0,53.2418,53.2563,53.2345,53.249,49400.0
2014-01-10 14:40:00,73.49,73.51,73.43,73.49,114300.0,53.2563,53.2708,53.2128,53.2563,114300.0
2014-01-10 14:45:00,73.5,73.52,73.48,73.49,70200.0,53.2635,53.278,53.249,53.2563,70200.0
2014-01-10 14:50:00,73.48,73.52,73.48,73.51,65800.0,53.249,53.278,53.249,53.2708,65800.0
2014-01-10 14:55:00,73.51,73.58,73.51,73.52,105100.0,53.2708,53.3215,53.2708,53.278,105100.0
2014-01-10 15:00:00,73.52,73.68,73.52,73.63,174200.0,53.278,53.394,53.278,53.3577,174200.0
2014-01-10 15:05:00,73.63,73.75,73.63,73.72,100400.0,53.3577,53.4447,53.3577,53.4229,100400.0
2014-01-10 15:10:00,73.71,73.8,73.68,73.8,135200.0,53.4157,53.4809,53.394,53.4809,135200.0
2014-01-10 15:15:00,73.79,73.8,73.72,73.74,77000.0,53.4737,53.4809,53.4229,53.4374,77000.0
2014-01-10 15:20:00,73.74,73.76,73.73,73.74,84700.0,53.4374,53.4519,53.4302,53.4374,84700.0
2014-01-10 15:25:00,73.74,73.75,73.73,73.75,48200.0,53.4374,53.4447,53.4302,53.4447,48200.0
2014-01-10 15:30:00,73.74,73.8,73.74,73.76,116800.0,53.4374,53.4809,53.4374,53.4519,116800.0
2014-01-10 15:35:00,73.76,73.78,73.74,73.77,70500.0,53.4519,53.4664,53.4374,53.4592,70500.0
2014-01-10 15:40:00,73.76,73.85,73.76,73.83,234200.0,53.4519,53.5171,53.4519,53.5027,234200.0
2014-01-10 15:45:00,73.83,73.85,73.8,73.83,338700.0,53.5027,53.5171,53.4809,53.5027,338700.0
2014-01-10 15:50:00,73.83,73.93,73.82,73.9,445600.0,53.5027,53.5751,53.4954,53.5534,445600.0
2014-01-10 15:55:00,73.9,73.97,73.86,73.88,776400.0,53.5534,53.6041,53.5244,53.5389,776400.0
2014-01-13 09:30:00,73.83,74.02,73.71,74.02,267600.0,53.5027,53.6403,53.4157,53.6403,267600.0
2014-01-13 09:35:00,74.02,74.27,74.0,74.03,180800.0,53.6403,53.8215,53.6258,53.6476,180800.0
2014-01-13 09:40:00,74.03,74.14,73.97,74.09,91200.0,53.6476,53.7273,53.6041,53.6911,91200.0
2014-01-13 09:45:00,74.09,74.09,73.93,74.01,168700.0,53.6911,53.6911,53.5751,53.6331,168700.0
2014-01-13 09:50:00,74.0,74.07,73.95,74.06,102700.0,53.6258,53.6766,53.5896,53.6693,102700.0
2014-01-13 09:55:00,74.06,74.12,73.75,73.81,146800.0,53.6693,53.7128,53.4447,53.4882,146800.0
2014-01-13 10:00:00,73.8,73.92,73.78,73.92,73400.0,53.4809,53.5679,53.4664,53.5679,73400.0
2014-01-13 10:05:00,73.91,74.0,73.9,73.92,103100.0,53.5606,53.6258,53.5534,53.5679,103100.0
2014-01-13 10:10:00,73.92,73.98,73.9,73.98,53900.0,53.5679,53.6114,53.5534,53.6114,53900.0
2014-01-13 10:15:00,73.97,74.0,73.93,73.98,43400.0,53.6041,53.6258,53.5751,53.6114,43400.0
2014-01-13 10:20:00,73.99,74.08,73.96,74.04,47900.0,53.6186,53.6838,53.5969,53.6548,47900.0
2014-01-13 10:25:00,74.05,74.14,74.05,74.13,52500.0,53.6621,53.7273,53.6621,53.7201,52500.0
2014-01-13 10:30:00,74.14,74.18,74.01,74.04,124000.0,53.7273,53.7563,53.6331,53.6548,124000.0
2014-01-13 10:35:00,74.05,74.1,74.04,74.06,34300.0,53.6621,53.6983,53.6548,53.6693,34300.0
2014-01-13 10:40:00,74.05,74.09,74.02,74.05,47500.0,53.6621,53.6911,53.6403,53.6621,47500.0
2014-01-13 10:45:00,74.05,74.09,74.0,74.03,50300.0,53.6621,53.6911,53.6258,53.6476,50300.0
2014-01-13 10:50:00,74.02,74.07,73.95,73.96,82800.0,53.6403,53.6766,53.5896,53.5969,82800.0
2014-01-13 10:55:00,73.97,73.99,73.94,73.97,42200.0,53.6041,53.6186,53.5824,53.6041,42200.0
2014-01-13 11:00:00,73.97,73.98,73.83,73.85,67100.0,53.6041,53.6114,53.5027,53.5171,67100.0
2014-01-13 11:05:00,73.84,73.85,73.77,73.85,91900.0,53.5099,53.5171,53.4592,53.5171,91900.0
2014-01-13 11:10:00,73.84,73.91,73.84,73.89,50200.0,53.5099,53.5606,53.5099,53.5461,50200.0
2014-01-13 11:15:00,73.89,73.9,73.85,73.9,39900.0,53.5461,53.5534,53.5171,53.5534,39900.0
2014-01-13 11:20:00,73.9,73.96,73.87,73.96,36000.0,53.5534,53.5969,53.5316,53.5969,36000.0
2014-01-13 11:25:00,73.96,74.03,73.94,74.02,48600.0,53.5969,53.6476,53.5824,53.6403,48600.0
2014-01-13 11:30:00,74.03,74.05,74.0,74.03,32400.0,53.6476,53.6621,53.6258,53.6476,32400.0
2014-01-13 11:35:00,74.04,74.07,74.03,74.07,38900.0,53.6548,53.6766,53.6476,53.6766,38900.0
2014-01-13 11:40:00,74.06,74.12,74.06,74.12,49700.0,53.6693,53.7128,53.6693,53.7128,49700.0
2014-01-13 11:45:00,74.12,74.16,74.1,74.1,74200.0,53.7128,53.7418,53.6983,53.6983,74200.0
2014-01-13 11:50:00,74.09,74.14,74.06,74.11,41900.0,53.6911,53.7273,53.6693,53.7056,41900.0
2014-01-13 11:55:00,74.11,74.13,74.09,74.1,61800.0,53.7056,53.7201,53.6911,53.6983,61800.0
2014-01-13 12:00:00,74.11,74.11,74.01,74.02,65200.0,53.7056,53.7056,53.6331,53.6403,65200.0
2014-01-13 12:05:00,74.02,74.02,73.96,73.99,69500.0,53.6403,53.6403,53.5969,53.6186,69500.0
2014-01-13 12:10:00,73.99,74.01,73.97,74.0,57800.0,53.6186,53.6331,53.6041,53.6258,57800.0
2014-01-13 12:15:00,74.0,74.05,73.96,73.97,36700.0,53.6258,53.6621,53.5969,53.6041,36700.0
2014-01-13 12:20:00,73.98,74.0,73.91,73.92,57400.0,53.6114,53.6258,53.5606,53.5679,57400.0
2014-01-13 12:25:00,73.91,73.91,73.78,73.81,78800.0,53.5606,53.5606,53.4664,53.4882,78800.0
2014-01-13 12:30:00,73.81,73.81,73.65,73.75,101500.0,53.4882,53.4882,53.3722,53.4447,101500.0
2014-01-13 12:35:00,73.74,73.77,73.71,73.76,54500.0,53.4374,53.4592,53.4157,53.4519,54500.0
2014-01-13 12:40:00,73.75,73.83,73.74,73.81,48500.0,53.4447,53.5027,53.4374,53.4882,48500.0
2014-01-13 12:45:00,73.81,73.82,73.71,73.73,72500.0,53.4882,53.4954,53.4157,53.4302,72500.0
2014-01-13 12:50:00,73.73,73.76,73.71,73.73,46400.0,53.4302,53.4519,53.4157,53.4302,46400.0
2014-01-13 12:55:00,73.73,73.74,73.67,73.7,60500.0,53.4302,53.4374,53.3867,53.4084,60500.0
2014-01-13 13:00:00,73.69,73.69,73.54,73.57,114900.0,53.4012,53.4012,53.2925,53.3142,114900.0
2014-01-13 13:05:00,73.57,73.59,73.53,73.55,89700.0,53.3142,53.3287,53.2853,53.2997,89700.0
2014-01-13 13:10:00,73.55,73.57,73.49,73.53,74700.0,53.2997,53.3142,53.2563,53.2853,74700.0
2014-01-13 13:15:00,73.54,73.56,73.45,73.47,80100.0,53.2925,53.307,53.2273,53.2418,80100.0
2014-01-13 13:20:00,73.48,73.59,73.47,73.57,49300.0,53.249,53.3287,53.2418,53.3142,49300.0
2014-01-13 13:25:00,73.58,73.66,73.54,73.61,55200.0,53.3215,53.3795,53.2925,53.3432,55200.0
2014-01-13 13:30:00,73.61,73.62,73.52,73.61,52500.0,53.3432,53.3505,53.278,53.3432,52500.0
2014-01-13 13:35:00,73.6,73.74,73.6,73.62,89500.0,53.336,53.4374,53.336,53.3505,89500.0
2014-01-13 13:40:00,73.61,73.61,73.57,73.59,49300.0,53.3432,53.3432,53.3142,53.3287,49300.0
2014-01-13 13:45:00,73.59,73.59,73.52,73.55,77300.0,53.3287,53.3287,53.278,53.2997,77300.0
2014-01-13 13:50:00,73.55,73.56,73.52,73.54,37900.0,53.2997,53.307,53.278,53.2925,37900.0
2014-01-13 13:55:00,73.53,73.63,73.51,73.63,76200.0,53.2853,53.3577,53.2708,53.3577,76200.0
2014-01-13 14:00:00,73.63,73.65,73.55,73.56,69200.0,53.3577,53.3722,53.2997,53.307,69200.0
2014-01-13 14:05:00,73.56,73.59,73.52,73.56,73200.0,53.307,53.3287,53.278,53.307,73200.0
2014-01-13 14:10:00,73.57,73.61,73.5,73.55,56600.0,53.3142,53.3432,53.2635,53.2997,56600.0
2014-01-13 14:15:00,73.55,73.55,73.45,73.47,48800.0,53.2997,53.2997,53.2273,53.2418,48800.0
2014-01-13 14:20:00,73.46,73.53,73.38,73.42,75100.0,53.2345,53.2853,53.1766,53.2055,75100.0
2014-01-13 14:25:00,73.42,73.44,73.38,73.39,62700.0,53.2055,53.22,53.1766,53.1838,62700.0
2014-01-13 14:30:00,73.39,73.42,73.34,73.34,68600.0,53.1838,53.2055,53.1476,53.1476,68600.0
2014-01-13 14:35:00,73.34,73.36,73.26,73.33,48500.0,53.1476,53.1621,53.0896,53.1403,48500.0
2014-01-13 14:40:00,73.32,73.38,73.32,73.33,46500.0,53.1331,53.1766,53.1331,53.1403,46500.0
2014-01-13 14:45:00,73.33,73.34,73.15,73.17,134200.0,53.1403,53.1476,53.0099,53.0244,134200.0
2014-01-13 14:50:00,73.18,73.25,73.09,73.25,92100.0,53.0316,53.0823,52.9664,53.0823,92100.0
2014-01-13 14:55:00,73.25,73.29,73.17,73.2,95300.0,53.0823,53.1113,53.0244,53.0461,95300.0
2014-01-13 15:00:00,73.2,73.2,72.97,73.1,168800.0,53.0461,53.0461,52.8794,52.9736,168800.0
2014-01-13 15:05:00,73.1,73.13,72.91,73.03,151300.0,52.9736,52.9954,52.836,52.9229,151300.0
2014-01-13 15:10:00,73.03,73.13,73.0,73.08,105700.0,52.9229,52.9954,52.9012,52.9591,105700.0
2014-01-13 15:15:00,73.08,73.11,72.94,72.99,117000.0,52.9591,52.9809,52.8577,52.8939,117000.0
2014-01-13 15:20:00,72.98,73.06,72.92,72.92,166400.0,52.8867,52.9447,52.8432,52.8432,166400.0
2014-01-13 15:25:00,72.94,72.94,72.83,72.87,177100.0,52.8577,52.8577,52.778,52.807,177100.0
2014-01-13 15:30:00,72.88,72.98,72.86,72.94,120900.0,52.8142,52.8867,52.7997,52.8577,120900.0
2014-01-13 15:35:00,72.94,73.01,72.9,72.98,119400.0,52.8577,52.9084,52.8287,52.8867,119400.0
2014-01-13 15:40:00,72.98,72.99,72.91,72.94,112600.0,52.8867,52.8939,52.836,52.8577,112600.0
2014-01-13 15:45:00,72.94,73.08,72.91,73.07,189500.0,52.8577,52.9591,52.836,52.9519,189500.0
2014-01-13 15:50:00,73.07,73.2,73.06,73.19,322800.0,52.9519,53.0461,52.9447,53.0389,322800.0
2014-01-13 15:55:00,73.19,73.25,73.13,73.22,543400.0,53.0389,53.0823,52.9954,53.0606,543400.0
2014-01-14 09:30:00,72.37,72.9,72.37,72.88,501800.0,52.4446,52.8287,52.4446,52.8142,501800.0
2014-01-14 09:35:00,72.9,72.97,72.76,72.85,130100.0,52.8287,52.8794,52.7273,52.7925,130100.0
2014-01-14 09:40:00,72.85,72.88,72.74,72.76,129900.0,52.7925,52.8142,52.7128,52.7273,129900.0
2014-01-14 09:45:00,72.76,72.8,72.75,72.8,155400.0,52.7273,52.7562,52.72,52.7562,155400.0
2014-01-14 09:50:00,72.8,72.93,72.72,72.93,177100.0,52.7562,52.8504,52.6983,52.8504,177100.0
2014-01-14 09:55:00,72.92,73.0,72.9,72.96,137000.0,52.8432,52.9012,52.8287,52.8722,137000.0
2014-01-14 10:00:00,72.97,73.06,72.94,72.98,155700.0,52.8794,52.9447,52.8577,52.8867,155700.0
2014-01-14 10:05:00,72.98,73.05,72.95,73.05,140100.0,52.8867,52.9374,52.8649,52.9374,140100.0
2014-01-14 10:10:00,73.05,73.15,73.03,73.09,91900.0,52.9374,53.0099,52.9229,52.9664,91900.0
2014-01-14 10:15:00,73.09,73.19,73.05,73.16,139400.0,52.9664,53.0389,52.9374,53.0171,139400.0
2014-01-14 10:20:00,73.16,73.21,73.09,73.13,89400.0,53.0171,53.0534,52.9664,52.9954,89400.0
2014-01-14 10:25:00,73.13,73.34,73.12,73.33,146500.0,52.9954,53.1476,52.9881,53.1403,146500.0
2014-01-14 10:30:00,73.33,73.36,73.25,73.29,74300.0,53.1403,53.1621,53.0823,53.1113,74300.0
2014-01-14 10:35:00,73.29,73.29,73.19,73.25,100400.0,53.1113,53.1113,53.0389,53.0823,100400.0
2014-01-14 10:40:00,73.25,73.36,73.25,73.31,77500.0,53.0823,53.1621,53.0823,53.1258,77500.0
2014-01-14 10:45:00,73.3,73.39,73.3,73.37,63300.0,53.1186,53.1838,53.1186,53.1693,63300.0
2014-01-14 10:50:00,73.37,73.41,73.31,73.31,52700.0,53.1693,53.1983,53.1258,53.1258,52700.0
2014-01-14 10:55:00,73.31,73.45,73.3,73.42,74300.0,53.1258,53.2273,53.1186,53.2055,74300.0
2014-01-14 11:00:00,73.43,73.53,73.43,73.46,97100.0,53.2128,53.2853,53.2128,53.2345,97100.0
2014-01-14 11:05:00,73.47,73.55,73.42,73.43,70700.0,53.2418,53.2997,53.2055,53.2128,70700.0
2014-01-14 11:10:00,73.43,73.48,73.39,73.44,51400.0,53.2128,53.249,53.1838,53.22,51400.0
2014-01-14 11:15:00,73.45,73.58,73.39,73.56,68800.0,53.2273,53.3215,53.1838,53.307,68800.0
2014-01-14 11:20:00,73.57,73.59,73.47,73.53,160100.0,53.3142,53.3287,53.2418,53.2853,160100.0
2014-01-14 11:25:00,73.53,73.57,73.5,73.54,91400.0,53.2853,53.3142,53.2635,53.2925,91400.0
2014-01-14 11:30:00,73.54,73.59,73.54,73.56,79800.0,53.2925,53.3287,53.2925,53.307,79800.0
2014-01-14 11:35:00,73.56,73.58,73.53,73.56,90200.0,53.307,53.3215,53.2853,53.307,90200.0
2014-01-14 11:40:00,73.57,73.69,73.57,73.65,110100.0,53.3142,53.4012,53.3142,53.3722,110100.0
2014-01-14 11:45:00,73.64,73.69,73.61,73.66,80300.0,53.365,53.4012,53.3432,53.3795,80300.0
2014-01-14 11:50:00,73.65,73.66,73.57,73.61,52100.0,53.3722,53.3795,53.3142,53.3432,52100.0
2014-01-14 11:55:00,73.61,73.63,73.56,73.61,81900.0,53.3432,53.3577,53.307,53.3432,81900.0
2014-01-14 12:00:00,73.61,73.65,73.58,73.6,45600.0,53.3432,53.3722,53.3215,53.336,45600.0
2014-01-14 12:05:00,73.6,73.61,73.57,73.6,36300.0,53.336,53.3432,53.3142,53.336,36300.0
2014-01-14 12:10:00,73.6,73.62,73.58,73.61,30400.0,53.336,53.3505,53.3215,53.3432,30400.0
2014-01-14 12:15:00,73.61,73.7,73.6,73.6,56000.0,53.3432,53.4084,53.336,53.336,56000.0
2014-01-14 12:20:00,73.59,73.59,73.47,73.49,147500.0,53.3287,53.3287,53.2418,53.2563,147500.0
2014-01-14 12:25:00,73.49,73.58,73.47,73.57,55700.0,53.2563,53.3215,53.2418,53.3142,55700.0
2014-01-14 12:30:00,73.57,73.6,73.53,73.54,44600.0,53.3142,53.336,53.2853,53.2925,44600.0
2014-01-14 12:35:00,73.54,73.58,73.52,73.55,36800.0,53.2925,53.3215,53.278,53.2997,36800.0
2014-01-14 12:40:00,73.55,73.63,73.53,73.6,102700.0,53.2997,53.3577,53.2853,53.336,102700.0
2014-01-14 12:45:00,73.6,73.6,73.56,73.57,37100.0,53.336,53.336,53.307,53.3142,37100.0
2014-01-14 12:50:00,73.58,73.58,73.51,73.52,40600.0,53.3215,53.3215,53.2708,53.278,40600.0
2014-01-14 12:55:00,73.53,73.53,73.42,73.42,131100.0,53.2853,53.2853,53.2055,53.2055,131100.0
2014-01-14 13:00:00,73.42,73.43,73.37,73.38,91800.0,53.2055,53.2128,53.1693,53.1766,91800.0
2014-01-14 13:05:00,73.38,73.42,73.37,73.41,74900.0,53.1766,53.2055,53.1693,53.1983,74900.0
2014-01-14 13:10:00,73.42,73.42,73.36,73.39,121500.0,53.2055,53.2055,53.1621,53.1838,121500.0
2014-01-14 13:15:00,73.39,73.44,73.38,73.4,72100.0,53.1838,53.22,53.1766,53.191,72100.0
2014-01-14 13:20:00,73.4,73.42,73.37,73.38,39000.0,53.191,53.2055,53.1693,53.1766,39000.0
2014-01-14 13:25:00,73.38,73.39,73.3,73.31,48000.0,53.1766,53.1838,53.1186,53.1258,48000.0
2014-01-14 13:30:00,73.32,73.38,73.31,73.34,51900.0,53.1331,53.1766,53.1258,53.1476,51900.0
2014-01-14 13:35:00,73.34,73.36,73.32,73.34,84300.0,53.1476,53.1621,53.1331,53.1476,84300.0
2014-01-14 13:40:00,73.34,73.34,73.22,73.22,69500.0,53.1476,53.1476,53.0606,53.0606,69500.0
2014-01-14 13:45:00,73.22,73.22,73.11,73.15,121200.0,53.0606,53.0606,52.9809,53.0099,121200.0
2014-01-14 13:50:00,73.16,73.21,73.14,73.17,95900.0,53.0171,53.0534,53.0026,53.0244,95900.0
2014-01-14 13:55:00,73.16,73.28,73.14,73.28,89500.0,53.0171,53.1041,53.0026,53.1041,89500.0
2014-01-14 14:00:00,73.28,73.31,73.18,73.2,86200.0,53.1041,53.1258,53.0316,53.0461,86200.0
2014-01-14 14:05:00,73.2,73.23,73.16,73.2,40500.0,53.0461,53.0678,53.0171,53.0461,40500.0
2014-01-14 14:10:00,73.19,73.24,73.17,73.19,62700.0,53.0389,53.0751,53.0244,53.0389,62700.0
2014-01-14 14:15:00,73.19,73.23,73.15,73.15,45200.0,53.0389,53.0678,53.0099,53.0099,45200.0
2014-01-14 14:20:00,73.15,73.16,73.1,73.15,88600.0,53.0099,53.0171,52.9736,53.0099,88600.0
2014-01-14 14:25:00,73.15,73.18,73.14,73.18,94300.0,53.0099,53.0316,53.0026,53.0316,94300.0
2014-01-14 14:30:00,73.19,73.21,73.17,73.17,97600.0,53.0389,53.0534,53.0244,53.0244,97600.0
2014-01-14 14:35:00,73.17,73.21,73.15,73.21,100200.0,53.0244,53.0534,53.0099,53.0534,100200.0
2014-01-14 14:40:00,73.2,73.21,73.13,73.14,39300.0,53.0461,53.0534,52.9954,53.0026,39300.0
2014-01-14 14:45:00,73.14,73.15,73.13,73.15,41100.0,53.0026,53.0099,52.9954,53.0099,41100.0
2014-01-14 14:50:00,73.14,73.17,73.12,73.14,77500.0,53.0026,53.0244,52.9881,53.0026,77500.0
2014-01-14 14:55:00,73.15,73.17,73.09,73.13,64300.0,53.0099,53.0244,52.9664,52.9954,64300.0
2014-01-14 15:00:00,73.13,73.22,73.12,73.19,263300.0,52.9954,53.0606,52.9881,53.0389,263300.0
2014-01-14 15:05:00,73.19,73.27,73.19,73.27,87800.0,53.0389,53.0968,53.0389,53.0968,87800.0
2014-01-14 15:10:00,73.26,73.35,73.26,73.35,126300.0,53.0896,53.1548,53.0896,53.1548,126300.0
2014-01-14 15:15:00,73.34,73.4,73.31,73.39,495500.0,53.1476,53.191,53.1258,53.1838,495500.0
2014-01-14 15:20:00,73.39,73.4,73.35,73.39,86700.0,53.1838,53.191,53.1548,53.1838,86700.0
2014-01-14 15:25:00,73.4,73.4,73.33,73.4,96700.0,53.191,53.191,53.1403,53.191,96700.0
2014-01-14 15:30:00,73.4,73.43,73.38,73.39,62900.0,53.191,53.2128,53.1766,53.1838,62900.0
2014-01-14 15:35:00,73.38,73.42,73.38,73.41,65400.0,53.1766,53.2055,53.1766,53.1983,65400.0
2014-01-14 15:40:00,73.41,73.42,73.37,73.4,125700.0,53.1983,53.2055,53.1693,53.191,125700.0
2014-01-14 15:45:00,73.4,73.46,73.4,73.45,207500.0,53.191,53.2345,53.191,53.2273,207500.0
2014-01-14 15:50:00,73.45,73.52,73.41,73.43,341200.0,53.2273,53.278,53.1983,53.2128,341200.0
2014-01-14 15:55:00,73.42,73.44,73.38,73.38,401300.0,53.2055,53.22,53.1766,53.1766,401300.0
2014-01-15 09:30:00,73.4,73.7,73.4,73.53,252200.0,53.191,53.4084,53.191,53.2853,252200.0
2014-01-15 09:35:00,73.54,73.89,73.54,73.88,118400.0,53.2925,53.5461,53.2925,53.5389,118400.0
2014-01-15 09:40:00,73.89,73.95,73.8,73.94,101900.0,53.5461,53.5896,53.4809,53.5824,101900.0
2014-01-15 09:45:00,73.94,74.05,73.91,73.98,123000.0,53.5824,53.6621,53.5606,53.6114,123000.0
2014-01-15 09:50:00,73.99,74.0,73.92,73.92,71100.0,53.6186,53.6258,53.5679,53.5679,71100.0
2014-01-15 09:55:00,73.92,73.96,73.9,73.92,79300.0,53.5679,53.5969,53.5534,53.5679,79300.0
2014-01-15 10:00:00,73.92,74.0,73.92,73.95,125000.0,53.5679,53.6258,53.5679,53.5896,125000.0
2014-01-15 10:05:00,73.95,74.05,73.92,74.05,106500.0,53.5896,53.6621,53.5679,53.6621,106500.0
2014-01-15 10:10:00,74.04,74.1,74.0,74.06,144900.0,53.6548,53.6983,53.6258,53.6693,144900.0
2014-01-15 10:15:00,74.06,74.21,74.06,74.16,153800.0,53.6693,53.778,53.6693,53.7418,153800.0
2014-01-15 10:20:00,74.16,74.17,74.11,74.13,67600.0,53.7418,53.749,53.7056,53.7201,67600.0
2014-01-15 10:25:00,74.13,74.16,74.1,74.12,66000.0,53.7201,53.7418,53.6983,53.7128,66000.0
2014-01-15 10:30:00,74.13,74.17,74.06,74.06,121400.0,53.7201,53.749,53.6693,53.6693,121400.0
2014-01-15 10:35:00,74.06,74.17,74.05,74.09,64500.0,53.6693,53.749,53.6621,53.6911,64500.0
2014-01-15 10:40:00,74.1,74.11,73.97,73.98,99400.0,53.6983,53.7056,53.6041,53.6114,99400.0
2014-01-15 10:45:00,73.98,74.09,73.98,74.07,61900.0,53.6114,53.6911,53.6114,53.6766,61900.0
2014-01-15 10:50:00,74.08,74.09,74.02,74.06,43500.0,53.6838,53.6911,53.6403,53.6693,43500.0
2014-01-15 10:55:00,74.06,74.08,74.03,74.06,70900.0,53.6693,53.6838,53.6476,53.6693,70900.0
2014-01-15 11:00:00,74.07,74.12,74.07,74.1,52700.0,53.6766,53.7128,53.6766,53.6983,52700.0
2014-01-15 11:05:00,74.11,74.2,74.11,74.17,79900.0,53.7056,53.7708,53.7056,53.749,79900.0
2014-01-15 11:10:00,74.17,74.19,74.1,74.13,108700.0,53.749,53.7635,53.6983,53.7201,108700.0
2014-01-15 11:15:00,74.12,74.16,74.09,74.09,59700.0,53.7128,53.7418,53.6911,53.6911,59700.0
2014-01-15 11:20:00,74.09,74.11,74.0,74.0,99700.0,53.6911,53.7056,53.6258,53.6258,99700.0
2014-01-15 11:25:00,74.0,74.01,73.94,73.99,71000.0,53.6258,53.6331,53.5824,53.6186,71000.0
2014-01-15 11:30:00,73.99,74.1,73.99,74.1,38700.0,53.6186,53.6983,53.6186,53.6983,38700.0
2014-01-15 11:35:00,74.1,74.1,74.06,74.1,32400.0,53.6983,53.6983,53.6693,53.6983,32400.0
2014-01-15 11:40:00,74.09,74.1,74.04,74.06,48800.0,53.6911,53.6983,53.6548,53.6693,48800.0
2014-01-15 11:45:00,74.06,74.09,74.03,74.09,42200.0,53.6693,53.6911,53.6476,53.6911,42200.0
2014-01-15 11:50:00,74.1,74.17,74.09,74.17,64300.0,53.6983,53.749,53.6911,53.749,64300.0
2014-01-15 11:55:00,74.17,74.2,74.16,74.16,75400.0,53.749,53.7708,53.7418,53.7418,75400.0
2014-01-15 12:00:00,74.17,74.23,74.16,74.18,139800.0,53.749,53.7925,53.7418,53.7563,139800.0
2014-01-15 12:05:00,74.19,74.21,74.18,74.2,169700.0,53.7635,53.778,53.7563,53.7708,169700.0
2014-01-15 12:10:00,74.2,74.28,74.2,74.23,136400.0,53.7708,53.8288,53.7708,53.7925,136400.0
2014-01-15 12:15:00,74.23,74.3,74.23,74.3,83200.0,53.7925,53.8433,53.7925,53.8433,83200.0
2014-01-15 12:20:00,74.29,74.36,74.29,74.3,118800.0,53.836,53.8867,53.836,53.8433,118800.0
2014-01-15 12:25:00,74.31,74.31,74.25,74.28,79900.0,53.8505,53.8505,53.807,53.8288,79900.0
2014-01-15 12:30:00,74.28,74.33,74.28,74.33,178000.0,53.8288,53.865,53.8288,53.865,178000.0
2014-01-15 12:35:00,74.33,74.41,74.32,74.4,162600.0,53.865,53.923,53.8577,53.9157,162600.0
2014-01-15 12:40:00,74.4,74.4,74.34,74.36,34200.0,53.9157,53.9157,53.8722,53.8867,34200.0
2014-01-15 12:45:00,74.36,74.43,74.34,74.39,68000.0,53.8867,53.9375,53.8722,53.9085,68000.0
2014-01-15 12:50:00,74.39,74.42,74.38,74.39,50300.0,53.9085,53.9302,53.9012,53.9085,50300.0
2014-01-15 12:55:00,74.39,74.44,74.39,74.44,93900.0,53.9085,53.9447,53.9085,53.9447,93900.0
2014-01-15 13:00:00,74.43,74.49,74.43,74.45,85200.0,53.9375,53.9809,53.9375,53.952,85200.0
2014-01-15 13:05:00,74.44,74.49,74.44,74.45,87000.0,53.9447,53.9809,53.9447,53.952,87000.0
2014-01-15 13:10:00,74.45,74.45,74.37,74.39,77400.0,53.952,53.952,53.894,53.9085,77400.0
2014-01-15 13:15:00,74.39,74.41,74.36,74.39,75900.0,53.9085,53.923,53.8867,53.9085,75900.0
2014-01-15 13:20:00,74.38,74.43,74.38,74.41,67800.0,53.9012,53.9375,53.9012,53.923,67800.0
2014-01-15 13:25:00,74.41,74.43,74.34,74.37,59700.0,53.923,53.9375,53.8722,53.894,59700.0
2014-01-15 13:30:00,74.37,74.42,74.35,74.4,78700.0,53.894,53.9302,53.8795,53.9157,78700.0
2014-01-15 13:35:00,74.4,74.41,74.29,74.3,74000.0,53.9157,53.923,53.836,53.8433,74000.0
2014-01-15 13:40:00,74.29,74.3,74.23,74.28,90300.0,53.836,53.8433,53.7925,53.8288,90300.0
2014-01-15 13:45:00,74.28,74.34,74.28,74.31,76400.0,53.8288,53.8722,53.8288,53.8505,76400.0
2014-01-15 13:50:00,74.31,74.41,74.31,74.4,99800.0,53.8505,53.923,53.8505,53.9157,99800.0
2014-01-15 13:55:00,74.4,74.42,74.39,74.41,69400.0,53.9157,53.9302,53.9085,53.923,69400.0
2014-01-15 14:00:00,74.41,74.49,74.4,74.48,87500.0,53.923,53.9809,53.9157,53.9737,87500.0
2014-01-15 14:05:00,74.48,74.5,74.46,74.48,92600.0,53.9737,53.9882,53.9592,53.9737,92600.0
2014-01-15 14:10:00,74.48,74.49,74.45,74.48,76000.0,53.9737,53.9809,53.952,53.9737,76000.0
2014-01-15 14:15:00,74.47,74.5,74.47,74.48,139700.0,53.9664,53.9882,53.9664,53.9737,139700.0
2014-01-15 14:20:00,74.48,74.6,74.47,74.59,287600.0,53.9737,54.0607,53.9664,54.0534,287600.0
2014-01-15 14:25:00,74.6,74.69,74.59,74.61,90700.0,54.0607,54.1259,54.0534,54.0679,90700.0
2014-01-15 14:30:00,74.61,74.65,74.57,74.58,65400.0,54.0679,54.0969,54.0389,54.0462,65400.0
2014-01-15 14:35:00,74.57,74.59,74.56,74.56,42600.0,54.0389,54.0534,54.0317,54.0317,42600.0
2014-01-15 14:40:00,74.57,74.58,74.53,74.58,49900.0,54.0389,54.0462,54.0099,54.0462,49900.0
2014-01-15 14:45:00,74.58,74.58,74.54,74.56,107600.0,54.0462,54.0462,54.0172,54.0317,107600.0
2014-01-15 14:50:00,74.54,74.55,74.44,74.44,111100.0,54.0172,54.0244,53.9447,53.9447,111100.0
2014-01-15 14:55:00,74.44,74.52,74.42,74.49,98000.0,53.9447,54.0027,53.9302,53.9809,98000.0
2014-01-15 15:00:00,74.5,74.58,74.5,74.58,87200.0,53.9882,54.0462,53.9882,54.0462,87200.0
2014-01-15 15:05:00,74.58,74.59,74.49,74.52,79800.0,54.0462,54.0534,53.9809,54.0027,79800.0
2014-01-15 15:10:00,74.53,74.57,74.48,74.48,100700.0,54.0099,54.0389,53.9737,53.9737,100700.0
2014-01-15 15:15:00,74.48,74.53,74.46,74.48,136900.0,53.9737,54.0099,53.9592,53.9737,136900.0
2014-01-15 15:20:00,74.48,74.5,74.41,74.48,83800.0,53.9737,53.9882,53.923,53.9737,83800.0
2014-01-15 15:25:00,74.48,74.55,74.48,74.53,68500.0,53.9737,54.0244,53.9737,54.0099,68500.0
2014-01-15 15:30:00,74.53,74.55,74.5,74.54,82900.0,54.0099,54.0244,53.9882,54.0172,82900.0
2014-01-15 15:35:00,74.54,74.56,74.49,74.54,102200.0,54.0172,54.0317,53.9809,54.0172,102200.0
2014-01-15 15:40:00,74.54,74.55,74.47,74.5,124100.0,54.0172,54.0244,53.9664,53.9882,124100.0
2014-01-15 15:45:00,74.5,74.53,74.43,74.46,237200.0,53.9882,54.0099,53.9375,53.9592,237200.0
2014-01-15 15:50:00,74.46,74.48,74.43,74.46,276400.0,53.9592,53.9737,53.9375,53.9592,276400.0
2014-01-15 15:55:00,74.47,74.54,74.42,74.51,838200.0,53.9664,54.0172,53.9302,53.9954,838200.0
2014-01-16 09:30:00,74.33,74.5,74.23,74.36,236200.0,53.865,53.9882,53.7925,53.8867,236200.0
2014-01-16 09:35:00,74.36,74.4,74.22,74.24,128800.0,53.8867,53.9157,53.7853,53.7998,128800.0
2014-01-16 09:40:00,74.23,74.24,74.09,74.1,132100.0,53.7925,53.7998,53.6911,53.6983,132100.0
2014-01-16 09:45:00,74.11,74.11,74.01,74.04,125100.0,53.7056,53.7056,53.6331,53.6548,125100.0
2014-01-16 09:50:00,74.04,74.2,74.02,74.19,81100.0,53.6548,53.7708,53.6403,53.7635,81100.0
2014-01-16 09:55:00,74.19,74.26,74.19,74.21,125600.0,53.7635,53.8143,53.7635,53.778,125600.0
2014-01-16 10:00:00,74.22,74.3,74.21,74.27,233700.0,53.7853,53.8433,53.778,53.8215,233700.0
2014-01-16 10:05:00,74.26,74.3,74.24,74.28,146300.0,53.8143,53.8433,53.7998,53.8288,146300.0
2014-01-16 10:10:00,74.28,74.3,74.23,74.29,84300.0,53.8288,53.8433,53.7925,53.836,84300.0
2014-01-16 10:15:00,74.29,74.29,74.2,74.26,84300.0,53.836,53.836,53.7708,53.8143,84300.0
2014-01-16 10:20:00,74.26,74.3,74.23,74.29,86600.0,53.8143,53.8433,53.7925,53.836,86600.0
2014-01-16 10:25:00,74.3,74.3,74.24,74.27,241900.0,53.8433,53.8433,53.7998,53.8215,241900.0
2014-01-16 10:30:00,74.28,74.35,74.27,74.35,97500.0,53.8288,53.8795,53.8215,53.8795,97500.0
2014-01-16 10:35:00,74.35,74.46,74.35,74.44,98600.0,53.8795,53.9592,53.8795,53.9447,98600.0
2014-01-16 10:40:00,74.44,74.5,74.44,74.49,135800.0,53.9447,53.9882,53.9447,53.9809,135800.0
2014-01-16 10:45:00,74.49,74.59,74.44,74.53,321600.0,53.9809,54.0534,53.9447,54.0099,321600.0
2014-01-16 10:50:00,74.53,74.54,74.47,74.5,109500.0,54.0099,54.0172,53.9664,53.9882,109500.0
2014-01-16 10:55:00,74.5,74.51,74.47,74.5,128200.0,53.9882,53.9954,53.9664,53.9882,128200.0
2014-01-16 11:00:00,74.49,74.6,74.49,74.57,116100.0,53.9809,54.0607,53.9809,54.0389,116100.0
2014-01-16 11:05:00,74.58,74.6,74.57,74.59,103100.0,54.0462,54.0607,54.0389,54.0534,103100.0
2014-01-16 11:10:00,74.59,74.64,74.59,74.61,235700.0,54.0534,54.0896,54.0534,54.0679,235700.0
2014-01-16 11:15:00,74.62,74.68,74.6,74.67,142100.0,54.0751,54.1186,54.0607,54.1114,142100.0
2014-01-16 11:20:00,74.66,74.67,74.65,74.65,73600.0,54.1041,54.1114,54.0969,54.0969,73600.0
2014-01-16 11:25:00,74.65,74.67,74.64,74.67,101400.0,54.0969,54.1114,54.0896,54.1114,101400.0
2014-01-16 11:30:00,74.66,74.69,74.66,74.68,72300.0,54.1041,54.1259,54.1041,54.1186,72300.0
2014-01-16 11:35:00,74.67,74.72,74.67,74.7,120700.0,54.1114,54.1476,54.1114,54.1331,120700.0
2014-01-16 11:40:00,74.69,74.72,74.69,74.71,126400.0,54.1259,54.1476,54.1259,54.1404,126400.0
2014-01-16 11:45:00,74.72,74.72,74.7,74.7,82100.0,54.1476,54.1476,54.1331,54.1331,82100.0
2014-01-16 11:50:00,74.69,74.73,74.69,74.73,78000.0,54.1259,54.1549,54.1259,54.1549,78000.0
2014-01-16 11:55:00,74.72,74.74,74.72,74.73,112000.0,54.1476,54.1621,54.1476,54.1549,112000.0
2014-01-16 12:00:00,74.72,74.75,74.7,74.73,137400.0,54.1476,54.1694,54.1331,54.1549,137400.0
2014-01-16 12:05:00,74.73,74.74,74.7,74.74,81400.0,54.1549,54.1621,54.1331,54.1621,81400.0
2014-01-16 12:10:00,74.73,74.82,74.73,74.8,261600.0,54.1549,54.2201,54.1549,54.2056,261600.0
2014-01-16 12:15:00,74.79,74.8,74.78,74.79,71500.0,54.1983,54.2056,54.1911,54.1983,71500.0
2014-01-16 12:20:00,74.78,74.79,74.66,74.67,86900.0,54.1911,54.1983,54.1041,54.1114,86900.0
2014-01-16 12:25:00,74.66,74.7,74.62,74.68,110700.0,54.1041,54.1331,54.0751,54.1186,110700.0
2014-01-16 12:30:00,74.68,74.7,74.67,74.68,102900.0,54.1186,54.1331,54.1114,54.1186,102900.0
2014-01-16 12:35:00,74.69,74.71,74.68,74.71,54100.0,54.1259,54.1404,54.1186,54.1404,54100.0
2014-01-16 12:40:00,74.71,74.75,74.7,74.75,58700.0,54.1404,54.1694,54.1331,54.1694,58700.0
2014-01-16 12:45:00,74.75,74.79,74.74,74.74,91300.0,54.1694,54.1983,54.1621,54.1621,91300.0
2014-01-16 12:50:00,74.75,74.79,74.74,74.79,60200.0,54.1694,54.1983,54.1621,54.1983,60200.0
2014-01-16 12:55:00,74.79,74.81,74.77,74.8,122500.0,54.1983,54.2128,54.1838,54.2056,122500.0
2014-01-16 13:00:00,74.79,74.8,74.7,74.7,62100.0,54.1983,54.2056,54.1331,54.1331,62100.0
2014-01-16 13:05:00,74.7,74.72,74.69,74.71,44400.0,54.1331,54.1476,54.1259,54.1404,44400.0
2014-01-16 13:10:00,74.71,74.74,74.7,74.74,46600.0,54.1404,54.1621,54.1331,54.1621,46600.0
2014-01-16 13:15:00,74.74,74.79,74.73,74.78,64900.0,54.1621,54.1983,54.1549,54.1911,64900.0
2014-01-16 13:20:00,74.79,74.8,74.78,74.79,60600.0,54.1983,54.2056,54.1911,54.1983,60600.0
2014-01-16 13:25:00,74.78,74.82,74.78,74.82,88500.0,54.1911,54.2201,54.1911,54.2201,88500.0
2014-01-16 13:30:00,74.82,74.88,74.8,74.88,134400.0,54.2201,54.2636,54.2056,54.2636,134400.0
2014-01-16 13:35:00,74.88,74.88,74.84,74.84,92400.0,54.2636,54.2636,54.2346,54.2346,92400.0
2014-01-16 13:40:00,74.84,74.85,74.78,74.78,86100.0,54.2346,54.2418,54.1911,54.1911,86100.0
2014-01-16 13:45:00,74.78,74.8,74.78,74.79,64200.0,54.1911,54.2056,54.1911,54.1983,64200.0
2014-01-16 13:50:00,74.79,74.79,74.77,74.79,60200.0,54.1983,54.1983,54.1838,54.1983,60200.0
2014-01-16 13:55:00,74.78,74.79,74.74,74.75,58200.0,54.1911,54.1983,54.1621,54.1694,58200.0
2014-01-16 14:00:00,74.74,74.76,74.67,74.67,105800.0,54.1621,54.1766,54.1114,54.1114,105800.0
2014-01-16 14:05:00,74.67,74.69,74.66,74.68,152300.0,54.1114,54.1259,54.1041,54.1186,152300.0
2014-01-16 14:10:00,74.69,74.69,74.67,74.68,165300.0,54.1259,54.1259,54.1114,54.1186,165300.0
2014-01-16 14:15:00,74.68,74.69,74.62,74.62,103600.0,54.1186,54.1259,54.0751,54.0751,103600.0
2014-01-16 14:20:00,74.62,74.64,74.59,74.6,123200.0,54.0751,54.0896,54.0534,54.0607,123200.0
2014-01-16 14:25:00,74.59,74.64,74.59,74.64,114100.0,54.0534,54.0896,54.0534,54.0896,114100.0
2014-01-16 14:30:00,74.64,74.64,74.62,74.63,46800.0,54.0896,54.0896,54.0751,54.0824,46800.0
2014-01-16 14:35:00,74.62,74.67,74.6,74.67,112700.0,54.0751,54.1114,54.0607,54.1114,112700.0
2014-01-16 14:40:00,74.66,74.7,74.66,74.68,60500.0,54.1041,54.1331,54.1041,54.1186,60500.0
2014-01-16 14:45:00,74.68,74.72,74.67,74.71,61900.0,54.1186,54.1476,54.1114,54.1404,61900.0
2014-01-16 14:50:00,74.72,74.74,74.7,74.72,127500.0,54.1476,54.1621,54.1331,54.1476,127500.0
2014-01-16 14:55:00,74.72,74.75,74.7,74.75,93000.0,54.1476,54.1694,54.1331,54.1694,93000.0
2014-01-16 15:00:00,74.75,74.75,74.72,74.72,113200.0,54.1694,54.1694,54.1476,54.1476,113200.0
2014-01-16 15:05:00,74.72,74.75,74.72,74.72,103100.0,54.1476,54.1694,54.1476,54.1476,103100.0
2014-01-16 15:10:00,74.72,74.72,74.68,74.69,175600.0,54.1476,54.1476,54.1186,54.1259,175600.0
2014-01-16 15:15:00,74.68,74.7,74.65,74.65,73400.0,54.1186,54.1331,54.0969,54.0969,73400.0
2014-01-16 15:20:00,74.65,74.72,74.65,74.7,88300.0,54.0969,54.1476,54.0969,54.1331,88300.0
2014-01-16 15:25:00,74.7,74.7,74.63,74.63,147700.0,54.1331,54.1331,54.0824,54.0824,147700.0
2014-01-16 15:30:00,74.63,74.7,74.61,74.7,268400.0,54.0824,54.1331,54.0679,54.1331,268400.0
2014-01-16 15:35:00,74.7,74.75,74.69,74.75,88900.0,54.1331,54.1694,54.1259,54.1694,88900.0
2014-01-16 15:40:00,74.74,74.75,74.68,74.69,127200.0,54.1621,54.1694,54.1186,54.1259,127200.0
2014-01-16 15:45:00,74.68,74.69,74.63,74.63,118500.0,54.1186,54.1259,54.0824,54.0824,118500.0
2014-01-16 15:50:00,74.63,74.7,74.6,74.69,228400.0,54.0824,54.1331,54.0607,54.1259,228400.0
2014-01-16 15:55:00,74.69,74.74,74.69,74.72,285400.0,54.1259,54.1621,54.1259,54.1476,285400.0
2014-01-17 09:30:00,74.63,74.98,74.63,74.79,2948500.0,54.0824,54.336,54.0824,54.1983,2948500.0
2014-01-17 09:35:00,74.78,74.79,74.64,74.69,241000.0,54.1911,54.1983,54.0896,54.1259,241000.0
2014-01-17 09:40:00,74.69,74.71,74.5,74.52,109000.0,54.1259,54.1404,53.9882,54.0027,109000.0
2014-01-17 09:45:00,74.52,74.56,74.43,74.44,118800.0,54.0027,54.0317,53.9375,53.9447,118800.0
2014-01-17 09:50:00,74.43,74.6,74.43,74.59,71500.0,53.9375,54.0607,53.9375,54.0534,71500.0
2014-01-17 09:55:00,74.59,74.61,74.52,74.57,92000.0,54.0534,54.0679,54.0027,54.0389,92000.0
2014-01-17 10:00:00,74.57,74.64,74.48,74.6,121700.0,54.0389,54.0896,53.9737,54.0607,121700.0
2014-01-17 10:05:00,74.6,74.67,74.6,74.66,58800.0,54.0607,54.1114,54.0607,54.1041,58800.0
2014-01-17 10:10:00,74.66,74.69,74.61,74.62,58000.0,54.1041,54.1259,54.0679,54.0751,58000.0
2014-01-17 10:15:00,74.64,74.7,74.64,74.7,41700.0,54.0896,54.1331,54.0896,54.1331,41700.0
2014-01-17 10:20:00,74.72,74.84,74.71,74.82,98800.0,54.1476,54.2346,54.1404,54.2201,98800.0
2014-01-17 10:25:00,74.83,74.83,74.68,74.72,91000.0,54.2273,54.2273,54.1186,54.1476,91000.0
2014-01-17 10:30:00,74.73,74.76,74.65,74.65,95100.0,54.1549,54.1766,54.0969,54.0969,95100.0
2014-01-17 10:35:00,74.65,74.69,74.65,74.66,61800.0,54.0969,54.1259,54.0969,54.1041,61800.0
2014-01-17 10:40:00,74.66,74.66,74.52,74.55,59600.0,54.1041,54.1041,54.0027,54.0244,59600.0
2014-01-17 10:45:00,74.55,74.56,74.48,74.5,55600.0,54.0244,54.0317,53.9737,53.9882,55600.0
2014-01-17 10:50:00,74.49,74.58,74.49,74.58,54100.0,53.9809,54.0462,53.9809,54.0462,54100.0
2014-01-17 10:55:00,74.58,74.63,74.55,74.62,59500.0,54.0462,54.0824,54.0244,54.0751,59500.0
2014-01-17 11:00:00,74.62,74.72,74.62,74.72,46900.0,54.0751,54.1476,54.0751,54.1476,46900.0
2014-01-17 11:05:00,74.72,74.73,74.65,74.67,59900.0,54.1476,54.1549,54.0969,54.1114,59900.0
2014-01-17 11:10:00,74.67,74.7,74.66,74.69,38600.0,54.1114,54.1331,54.1041,54.1259,38600.0
2014-01-17 11:15:00,74.7,74.71,74.69,74.7,100200.0,54.1331,54.1404,54.1259,54.1331,100200.0
2014-01-17 11:20:00,74.7,74.72,74.69,74.7,103100.0,54.1331,54.1476,54.1259,54.1331,103100.0
2014-01-17 11:25:00,74.7,74.84,74.7,74.84,48400.0,54.1331,54.2346,54.1331,54.2346,48400.0
2014-01-17 11:30:00,74.84,74.88,74.83,74.85,39700.0,54.2346,54.2636,54.2273,54.2418,39700.0
2014-01-17 11:35:00,74.84,74.85,74.78,74.81,42400.0,54.2346,54.2418,54.1911,54.2128,42400.0
2014-01-17 11:40:00,74.81,74.84,74.79,74.84,35500.0,54.2128,54.2346,54.1983,54.2346,35500.0
2014-01-17 11:45:00,74.84,74.85,74.75,74.75,114500.0,54.2346,54.2418,54.1694,54.1694,114500.0
2014-01-17 11:50:00,74.75,74.84,74.75,74.76,118800.0,54.1694,54.2346,54.1694,54.1766,118800.0
2014-01-17 11:55:00,74.77,74.81,74.7,74.81,89500.0,54.1838,54.2128,54.1331,54.2128,89500.0
2014-01-17 12:00:00,74.8,74.83,74.8,74.81,26300.0,54.2056,54.2273,54.2056,54.2128,26300.0
2014-01-17 12:05:00,74.81,74.82,74.76,74.77,40800.0,54.2128,54.2201,54.1766,54.1838,40800.0
2014-01-17 12:10:00,74.76,74.77,74.7,74.73,68500.0,54.1766,54.1838,54.1331,54.1549,68500.0
2014-01-17 12:15:00,74.72,74.86,74.72,74.84,50900.0,54.1476,54.2491,54.1476,54.2346,50900.0
2014-01-17 12:20:00,74.85,74.87,74.79,74.8,150100.0,54.2418,54.2563,54.1983,54.2056,150100.0
2014-01-17 12:25:00,74.8,74.82,74.79,74.82,78300.0,54.2056,54.2201,54.1983,54.2201,78300.0
2014-01-17 12:30:00,74.82,74.83,74.8,74.82,40200.0,54.2201,54.2273,54.2056,54.2201,40200.0
2014-01-17 12:35:00,74.82,74.83,74.81,74.82,28900.0,54.2201,54.2273,54.2128,54.2201,28900.0
2014-01-17 12:40:00,74.82,74.83,74.81,74.81,16400.0,54.2201,54.2273,54.2128,54.2128,16400.0
2014-01-17 12:45:00,74.81,74.81,74.79,74.8,39000.0,54.2128,54.2128,54.1983,54.2056,39000.0
2014-01-17 12:50:00,74.8,74.8,74.76,74.77,69600.0,54.2056,54.2056,54.1766,54.1838,69600.0
2014-01-17 12:55:00,74.77,74.78,74.72,74.76,98900.0,54.1838,54.1911,54.1476,54.1766,98900.0
2014-01-17 13:00:00,74.76,74.8,74.75,74.8,26100.0,54.1766,54.2056,54.1694,54.2056,26100.0
2014-01-17 13:05:00,74.8,74.81,74.72,74.72,94100.0,54.2056,54.2128,54.1476,54.1476,94100.0
2014-01-17 13:10:00,74.71,74.72,74.65,74.65,64000.0,54.1404,54.1476,54.0969,54.0969,64000.0
2014-01-17 13:15:00,74.64,74.64,74.57,74.63,90400.0,54.0896,54.0896,54.0389,54.0824,90400.0
2014-01-17 13:20:00,74.63,74.64,74.59,74.62,55700.0,54.0824,54.0896,54.0534,54.0751,55700.0
2014-01-17 13:25:00,74.61,74.65,74.6,74.65,50700.0,54.0679,54.0969,54.0607,54.0969,50700.0
2014-01-17 13:30:00,74.65,74.69,74.63,74.68,74000.0,54.0969,54.1259,54.0824,54.1186,74000.0
2014-01-17 13:35:00,74.68,74.69,74.67,74.68,26900.0,54.1186,54.1259,54.1114,54.1186,26900.0
2014-01-17 13:40:00,74.67,74.68,74.62,74.63,60800.0,54.1114,54.1186,54.0751,54.0824,60800.0
2014-01-17 13:45:00,74.64,74.67,74.62,74.65,186100.0,54.0896,54.1114,54.0751,54.0969,186100.0
2014-01-17 13:50:00,74.66,74.69,74.66,74.69,28200.0,54.1041,54.1259,54.1041,54.1259,28200.0
2014-01-17 13:55:00,74.7,74.76,74.69,74.76,45500.0,54.1331,54.1766,54.1259,54.1766,45500.0
2014-01-17 14:00:00,74.76,74.77,74.7,74.71,28600.0,54.1766,54.1838,54.1331,54.1404,28600.0
2014-01-17 14:05:00,74.7,74.73,74.68,74.72,41400.0,54.1331,54.1549,54.1186,54.1476,41400.0
2014-01-17 14:10:00,74.72,74.73,74.7,74.73,39900.0,54.1476,54.1549,54.1331,54.1549,39900.0
2014-01-17 14:15:00,74.73,74.73,74.66,74.68,64400.0,54.1549,54.1549,54.1041,54.1186,64400.0
2014-01-17 14:20:00,74.68,74.71,74.67,74.69,23300.0,54.1186,54.1404,54.1114,54.1259,23300.0
2014-01-17 14:25:00,74.68,74.69,74.65,74.68,38700.0,54.1186,54.1259,54.0969,54.1186,38700.0
2014-01-17 14:30:00,74.69,74.7,74.65,74.68,45300.0,54.1259,54.1331,54.0969,54.1186,45300.0
2014-01-17 14:35:00,74.68,74.69,74.64,74.66,55600.0,54.1186,54.1259,54.0896,54.1041,55600.0
2014-01-17 14:40:00,74.66,74.69,74.66,74.66,29400.0,54.1041,54.1259,54.1041,54.1041,29400.0
2014-01-17 14:45:00,74.66,74.68,74.63,74.66,28900.0,54.1041,54.1186,54.0824,54.1041,28900.0
2014-01-17 14:50:00,74.65,74.68,74.63,74.64,39200.0,54.0969,54.1186,54.0824,54.0896,39200.0
2014-01-17 14:55:00,74.64,74.66,74.6,74.63,51400.0,54.0896,54.1041,54.0607,54.0824,51400.0
2014-01-17 15:00:00,74.64,74.66,74.57,74.59,89900.0,54.0896,54.1041,54.0389,54.0534,89900.0
2014-01-17 15:05:00,74.59,74.61,74.58,74.58,104100.0,54.0534,54.0679,54.0462,54.0462,104100.0
2014-01-17 15:10:00,74.58,74.68,74.58,74.67,104500.0,54.0462,54.1186,54.0462,54.1114,104500.0
2014-01-17 15:15:00,74.67,74.68,74.64,74.65,62300.0,54.1114,54.1186,54.0896,54.0969,62300.0
2014-01-17 15:20:00,74.65,74.66,74.59,74.62,122300.0,54.0969,54.1041,54.0534,54.0751,122300.0
2014-01-17 15:25:00,74.62,74.65,74.61,74.65,164400.0,54.0751,54.0969,54.0679,54.0969,164400.0
2014-01-17 15:30:00,74.64,74.66,74.59,74.61,193300.0,54.0896,54.1041,54.0534,54.0679,193300.0
2014-01-17 15:35:00,74.6,74.66,74.6,74.6,127600.0,54.0607,54.1041,54.0607,54.0607,127600.0
2014-01-17 15:40:00,74.61,74.62,74.57,74.58,314500.0,54.0679,54.0751,54.0389,54.0462,314500.0
2014-01-17 15:45:00,74.59,74.6,74.54,74.59,315900.0,54.0534,54.0607,54.0172,54.0534,315900.0
2014-01-17 15:50:00,74.6,74.71,74.6,74.68,430200.0,54.0607,54.1404,54.0607,54.1186,430200.0
2014-01-17 15:55:00,74.68,74.74,74.58,74.71,808200.0,54.1186,54.1621,54.0462,54.1404,808200.0
2014-01-21 09:30:00,75.0,75.0,74.86,74.96,343400.0,54.3505,54.3505,54.2491,54.3215,343400.0
2014-01-21 09:35:00,74.96,75.22,74.95,75.11,497000.0,54.3215,54.51,54.3143,54.4302,497000.0
2014-01-21 09:40:00,75.11,75.24,75.06,75.17,156400.0,54.4302,54.5244,54.394,54.4737,156400.0
2014-01-21 09:45:00,75.16,75.25,75.16,75.2,191300.0,54.4665,54.5317,54.4665,54.4955,191300.0
2014-01-21 09:50:00,75.2,75.3,75.18,75.18,183500.0,54.4955,54.5679,54.481,54.481,183500.0
2014-01-21 09:55:00,75.19,75.36,75.12,75.26,131200.0,54.4882,54.6114,54.4375,54.5389,131200.0
2014-01-21 10:00:00,75.26,75.49,75.25,75.48,107000.0,54.5389,54.7056,54.5317,54.6984,107000.0
2014-01-21 10:05:00,75.49,75.52,75.35,75.35,194000.0,54.7056,54.7274,54.6042,54.6042,194000.0
2014-01-21 10:10:00,75.35,75.36,75.23,75.25,102100.0,54.6042,54.6114,54.5172,54.5317,102100.0
2014-01-21 10:15:00,75.25,75.26,75.15,75.19,138500.0,54.5317,54.5389,54.4592,54.4882,138500.0
2014-01-21 10:20:00,75.19,75.2,75.14,75.19,140800.0,54.4882,54.4955,54.452,54.4882,140800.0
2014-01-21 10:25:00,75.19,75.29,75.19,75.26,139200.0,54.4882,54.5607,54.4882,54.5389,139200.0
2014-01-21 10:30:00,75.26,75.27,75.16,75.19,74400.0,54.5389,54.5462,54.4665,54.4882,74400.0
2014-01-21 10:35:00,75.18,75.33,75.17,75.33,66500.0,54.481,54.5897,54.4737,54.5897,66500.0
2014-01-21 10:40:00,75.32,75.41,75.27,75.4,79800.0,54.5824,54.6476,54.5462,54.6404,79800.0
2014-01-21 10:45:00,75.39,75.45,75.35,75.35,126300.0,54.6331,54.6766,54.6042,54.6042,126300.0
2014-01-21 10:50:00,75.34,75.4,75.32,75.38,123600.0,54.5969,54.6404,54.5824,54.6259,123600.0
2014-01-21 10:55:00,75.39,75.43,75.37,75.41,59400.0,54.6331,54.6621,54.6187,54.6476,59400.0
2014-01-21 11:00:00,75.4,75.4,75.32,75.36,70600.0,54.6404,54.6404,54.5824,54.6114,70600.0
2014-01-21 11:05:00,75.37,75.39,75.13,75.15,120400.0,54.6187,54.6331,54.4447,54.4592,120400.0
2014-01-21 11:10:00,75.14,75.15,74.9,74.95,158400.0,54.452,54.4592,54.2781,54.3143,158400.0
2014-01-21 11:15:00,74.96,75.09,74.96,75.09,50200.0,54.3215,54.4157,54.3215,54.4157,50200.0
2014-01-21 11:20:00,75.08,75.08,75.01,75.06,51800.0,54.4085,54.4085,54.3578,54.394,51800.0
2014-01-21 11:25:00,75.07,75.13,75.06,75.1,40300.0,54.4012,54.4447,54.394,54.423,40300.0
2014-01-21 11:30:00,75.1,75.11,75.04,75.07,39500.0,54.423,54.4302,54.3795,54.4012,39500.0
2014-01-21 11:35:00,75.08,75.09,75.04,75.08,33800.0,54.4085,54.4157,54.3795,54.4085,33800.0
2014-01-21 11:40:00,75.08,75.15,75.04,75.15,81000.0,54.4085,54.4592,54.3795,54.4592,81000.0
2014-01-21 11:45:00,75.15,75.21,75.13,75.19,68100.0,54.4592,54.5027,54.4447,54.4882,68100.0
2014-01-21 11:50:00,75.19,75.19,75.08,75.13,57300.0,54.4882,54.4882,54.4085,54.4447,57300.0
2014-01-21 11:55:00,75.13,75.2,75.11,75.2,76400.0,54.4447,54.4955,54.4302,54.4955,76400.0
2014-01-21 12:00:00,75.2,75.21,75.08,75.09,72700.0,54.4955,54.5027,54.4085,54.4157,72700.0
2014-01-21 12:05:00,75.09,75.09,74.97,74.98,94600.0,54.4157,54.4157,54.3288,54.336,94600.0
2014-01-21 12:10:00,74.99,75.01,74.94,75.01,58500.0,54.3433,54.3578,54.307,54.3578,58500.0
2014-01-21 12:15:00,75.02,75.08,75.02,75.07,41100.0,54.365,54.4085,54.365,54.4012,41100.0
2014-01-21 12:20:00,75.07,75.2,75.07,75.18,82800.0,54.4012,54.4955,54.4012,54.481,82800.0
2014-01-21 12:25:00,75.17,75.21,75.16,75.2,33600.0,54.4737,54.5027,54.4665,54.4955,33600.0
2014-01-21 12:30:00,75.21,75.23,75.2,75.21,41100.0,54.5027,54.5172,54.4955,54.5027,41100.0
2014-01-21 12:35:00,75.22,75.24,75.21,75.24,48400.0,54.51,54.5244,54.5027,54.5244,48400.0
2014-01-21 12:40:00,75.24,75.28,75.24,75.26,65800.0,54.5244,54.5534,54.5244,54.5389,65800.0
2014-01-21 12:45:00,75.26,75.27,75.25,75.26,49400.0,54.5389,54.5462,54.5317,54.5389,49400.0
2014-01-21 12:50:00,75.26,75.3,75.26,75.29,47700.0,54.5389,54.5679,54.5389,54.5607,47700.0
2014-01-21 12:55:00,75.29,75.36,75.28,75.32,45900.0,54.5607,54.6114,54.5534,54.5824,45900.0
2014-01-21 13:00:00,75.32,75.33,75.3,75.3,31700.0,54.5824,54.5897,54.5679,54.5679,31700.0
2014-01-21 13:05:00,75.3,75.33,75.29,75.32,37300.0,54.5679,54.5897,54.5607,54.5824,37300.0
2014-01-21 13:10:00,75.31,75.37,75.31,75.36,44100.0,54.5752,54.6187,54.5752,54.6114,44100.0
2014-01-21 13:15:00,75.35,75.36,75.32,75.34,58500.0,54.6042,54.6114,54.5824,54.5969,58500.0
2014-01-21 13:20:00,75.34,75.38,75.34,75.35,34600.0,54.5969,54.6259,54.5969,54.6042,34600.0
2014-01-21 13:25:00,75.36,75.4,75.35,75.37,34400.0,54.6114,54.6404,54.6042,54.6187,34400.0
2014-01-21 13:30:00,75.36,75.42,75.36,75.41,73900.0,54.6114,54.6549,54.6114,54.6476,73900.0
2014-01-21 13:35:00,75.41,75.45,75.41,75.44,62100.0,54.6476,54.6766,54.6476,54.6694,62100.0
2014-01-21 13:40:00,75.43,75.45,75.42,75.45,66600.0,54.6621,54.6766,54.6549,54.6766,66600.0
2014-01-21 13:45:00,75.45,75.46,75.42,75.44,54200.0,54.6766,54.6839,54.6549,54.6694,54200.0
2014-01-21 13:50:00,75.44,75.46,75.43,75.44,42000.0,54.6694,54.6839,54.6621,54.6694,42000.0
2014-01-21 13:55:00,75.44,75.45,75.43,75.43,79100.0,54.6694,54.6766,54.6621,54.6621,79100.0
2014-01-21 14:00:00,75.44,75.45,75.43,75.45,37800.0,54.6694,54.6766,54.6621,54.6766,37800.0
2014-01-21 14:05:00,75.45,75.46,75.41,75.41,60600.0,54.6766,54.6839,54.6476,54.6476,60600.0
2014-01-21 14:10:00,75.41,75.48,75.41,75.45,73000.0,54.6476,54.6984,54.6476,54.6766,73000.0
2014-01-21 14:15:00,75.45,75.48,75.43,75.44,54800.0,54.6766,54.6984,54.6621,54.6694,54800.0
2014-01-21 14:20:00,75.44,75.5,75.43,75.48,51400.0,54.6694,54.7129,54.6621,54.6984,51400.0
2014-01-21 14:25:00,75.48,75.5,75.47,75.48,41100.0,54.6984,54.7129,54.6911,54.6984,41100.0
2014-01-21 14:30:00,75.47,75.5,75.47,75.49,68300.0,54.6911,54.7129,54.6911,54.7056,68300.0
2014-01-21 14:35:00,75.49,75.57,75.48,75.57,175300.0,54.7056,54.7636,54.6984,54.7636,175300.0
2014-01-21 14:40:00,75.56,75.56,75.53,75.54,40300.0,54.7563,54.7563,54.7346,54.7418,40300.0
2014-01-21 14:45:00,75.55,75.56,75.52,75.53,95100.0,54.7491,54.7563,54.7274,54.7346,95100.0
2014-01-21 14:50:00,75.53,75.54,75.48,75.54,72000.0,54.7346,54.7418,54.6984,54.7418,72000.0
2014-01-21 14:55:00,75.53,75.55,75.51,75.54,68700.0,54.7346,54.7491,54.7201,54.7418,68700.0
2014-01-21 15:00:00,75.54,75.56,75.5,75.53,77900.0,54.7418,54.7563,54.7129,54.7346,77900.0
2014-01-21 15:05:00,75.53,75.55,75.48,75.53,87400.0,54.7346,54.7491,54.6984,54.7346,87400.0
2014-01-21 15:10:00,75.52,75.56,75.48,75.48,75500.0,54.7274,54.7563,54.6984,54.6984,75500.0
2014-01-21 15:15:00,75.49,75.54,75.48,75.53,65800.0,54.7056,54.7418,54.6984,54.7346,65800.0
2014-01-21 15:20:00,75.53,75.54,75.52,75.53,57200.0,54.7346,54.7418,54.7274,54.7346,57200.0
2014-01-21 15:25:00,75.54,75.54,75.48,75.5,73500.0,54.7418,54.7418,54.6984,54.7129,73500.0
2014-01-21 15:30:00,75.5,75.51,75.47,75.48,62300.0,54.7129,54.7201,54.6911,54.6984,62300.0
2014-01-21 15:35:00,75.48,75.5,75.45,75.5,105400.0,54.6984,54.7129,54.6766,54.7129,105400.0
2014-01-21 15:40:00,75.49,75.53,75.48,75.48,140100.0,54.7056,54.7346,54.6984,54.6984,140100.0
2014-01-21 15:45:00,75.48,75.52,75.46,75.49,106800.0,54.6984,54.7274,54.6839,54.7056,106800.0
2014-01-21 15:50:00,75.49,75.49,75.4,75.42,158900.0,54.7056,54.7056,54.6404,54.6549,158900.0
2014-01-21 15:55:00,75.42,75.47,75.41,75.46,353600.0,54.6549,54.6911,54.6476,54.6839,353600.0
2014-01-22 09:30:00,75.5,75.64,75.41,75.51,205700.0,54.7129,54.8143,54.6476,54.7201,205700.0
2014-01-22 09:35:00,75.51,75.51,75.18,75.18,99800.0,54.7201,54.7201,54.481,54.481,99800.0
2014-01-22 09:40:00,75.18,75.31,75.15,75.28,110200.0,54.481,54.5752,54.4592,54.5534,110200.0
2014-01-22 09:45:00,75.29,75.29,75.12,75.17,69600.0,54.5607,54.5607,54.4375,54.4737,69600.0
2014-01-22 09:50:00,75.17,75.36,75.17,75.28,138800.0,54.4737,54.6114,54.4737,54.5534,138800.0
2014-01-22 09:55:00,75.29,75.42,75.28,75.4,68300.0,54.5607,54.6549,54.5534,54.6404,68300.0
2014-01-22 10:00:00,75.4,75.43,75.3,75.39,79800.0,54.6404,54.6621,54.5679,54.6331,79800.0
2014-01-22 10:05:00,75.39,75.45,75.36,75.39,56900.0,54.6331,54.6766,54.6114,54.6331,56900.0
2014-01-22 10:10:00,75.39,75.62,75.38,75.61,190300.0,54.6331,54.7998,54.6259,54.7926,190300.0
2014-01-22 10:15:00,75.61,75.62,75.5,75.59,312400.0,54.7926,54.7998,54.7129,54.7781,312400.0
2014-01-22 10:20:00,75.59,75.73,75.56,75.71,189300.0,54.7781,54.8795,54.7563,54.865,189300.0
2014-01-22 10:25:00,75.71,75.74,75.61,75.63,70200.0,54.865,54.8868,54.7926,54.8071,70200.0
2014-01-22 10:30:00,75.63,75.73,75.6,75.69,67500.0,54.8071,54.8795,54.7853,54.8505,67500.0
2014-01-22 10:35:00,75.69,75.7,75.6,75.63,50200.0,54.8505,54.8578,54.7853,54.8071,50200.0
2014-01-22 10:40:00,75.62,75.66,75.51,75.53,59300.0,54.7998,54.8288,54.7201,54.7346,59300.0
2014-01-22 10:45:00,75.54,75.57,75.5,75.57,74100.0,54.7418,54.7636,54.7129,54.7636,74100.0
2014-01-22 10:50:00,75.57,75.65,75.54,75.65,91800.0,54.7636,54.8216,54.7418,54.8216,91800.0
2014-01-22 10:55:00,75.65,75.68,75.63,75.65,58300.0,54.8216,54.8433,54.8071,54.8216,58300.0
2014-01-22 11:00:00,75.65,75.68,75.64,75.68,63300.0,54.8216,54.8433,54.8143,54.8433,63300.0
2014-01-22 11:05:00,75.68,75.7,75.64,75.65,44000.0,54.8433,54.8578,54.8143,54.8216,44000.0
2014-01-22 11:10:00,75.64,75.65,75.62,75.62,42400.0,54.8143,54.8216,54.7998,54.7998,42400.0
2014-01-22 11:15:00,75.62,75.63,75.55,75.58,39300.0,54.7998,54.8071,54.7491,54.7708,39300.0
2014-01-22 11:20:00,75.58,75.61,75.54,75.55,99500.0,54.7708,54.7926,54.7418,54.7491,99500.0
2014-01-22 11:25:00,75.56,75.6,75.55,75.59,76900.0,54.7563,54.7853,54.7491,54.7781,76900.0
2014-01-22 11:30:00,75.59,75.64,75.59,75.59,44600.0,54.7781,54.8143,54.7781,54.7781,44600.0
2014-01-22 11:35:00,75.6,75.66,75.58,75.66,63400.0,54.7853,54.8288,54.7708,54.8288,63400.0
2014-01-22 11:40:00,75.66,75.72,75.65,75.67,63400.0,54.8288,54.8723,54.8216,54.8361,63400.0
2014-01-22 11:45:00,75.66,75.67,75.62,75.65,57600.0,54.8288,54.8361,54.7998,54.8216,57600.0
2014-01-22 11:50:00,75.65,75.66,75.63,75.66,45300.0,54.8216,54.8288,54.8071,54.8288,45300.0
2014-01-22 11:55:00,75.65,75.66,75.62,75.64,35400.0,54.8216,54.8288,54.7998,54.8143,35400.0
2014-01-22 12:00:00,75.63,75.64,75.6,75.6,22000.0,54.8071,54.8143,54.7853,54.7853,22000.0
2014-01-22 12:05:00,75.6,75.61,75.57,75.59,38100.0,54.7853,54.7926,54.7636,54.7781,38100.0
2014-01-22 12:10:00,75.6,75.74,75.59,75.73,45000.0,54.7853,54.8868,54.7781,54.8795,45000.0
2014-01-22 12:15:00,75.73,75.76,75.7,75.72,57300.0,54.8795,54.9013,54.8578,54.8723,57300.0
2014-01-22 12:20:00,75.72,75.79,75.72,75.77,50400.0,54.8723,54.923,54.8723,54.9085,50400.0
2014-01-22 12:25:00,75.77,75.79,75.76,75.79,36400.0,54.9085,54.923,54.9013,54.923,36400.0
2014-01-22 12:30:00,75.79,75.8,75.75,75.8,60400.0,54.923,54.9303,54.894,54.9303,60400.0
2014-01-22 12:35:00,75.79,75.8,75.75,75.75,35700.0,54.923,54.9303,54.894,54.894,35700.0
2014-01-22 12:40:00,75.76,75.76,75.7,75.7,50500.0,54.9013,54.9013,54.8578,54.8578,50500.0
2014-01-22 12:45:00,75.7,75.73,75.67,75.73,25400.0,54.8578,54.8795,54.8361,54.8795,25400.0
2014-01-22 12:50:00,75.72,75.73,75.68,75.71,30600.0,54.8723,54.8795,54.8433,54.865,30600.0
2014-01-22 12:55:00,75.71,75.74,75.64,75.74,76600.0,54.865,54.8868,54.8143,54.8868,76600.0
2014-01-22 13:00:00,75.74,75.74,75.65,75.66,36100.0,54.8868,54.8868,54.8216,54.8288,36100.0
2014-01-22 13:05:00,75.65,75.7,75.65,75.7,38000.0,54.8216,54.8578,54.8216,54.8578,38000.0
2014-01-22 13:10:00,75.71,75.75,75.69,75.73,36600.0,54.865,54.894,54.8505,54.8795,36600.0
2014-01-22 13:15:00,75.73,75.73,75.68,75.68,25700.0,54.8795,54.8795,54.8433,54.8433,25700.0
2014-01-22 13:20:00,75.69,75.69,75.66,75.66,79200.0,54.8505,54.8505,54.8288,54.8288,79200.0
2014-01-22 13:25:00,75.67,75.75,75.66,75.75,156700.0,54.8361,54.894,54.8288,54.894,156700.0
2014-01-22 13:30:00,75.74,75.74,75.71,75.74,105900.0,54.8868,54.8868,54.865,54.8868,105900.0
2014-01-22 13:35:00,75.73,75.78,75.72,75.78,76600.0,54.8795,54.9158,54.8723,54.9158,76600.0
2014-01-22 13:40:00,75.78,75.8,75.73,75.73,38900.0,54.9158,54.9303,54.8795,54.8795,38900.0
2014-01-22 13:45:00,75.73,75.78,75.72,75.73,54700.0,54.8795,54.9158,54.8723,54.8795,54700.0
2014-01-22 13:50:00,75.72,75.73,75.66,75.66,40700.0,54.8723,54.8795,54.8288,54.8288,40700.0
2014-01-22 13:55:00,75.67,75.67,75.64,75.67,44700.0,54.8361,54.8361,54.8143,54.8361,44700.0
2014-01-22 14:00:00,75.68,75.72,75.67,75.68,121800.0,54.8433,54.8723,54.8361,54.8433,121800.0
2014-01-22 14:05:00,75.68,75.79,75.68,75.75,75300.0,54.8433,54.923,54.8433,54.894,75300.0
2014-01-22 14:10:00,75.75,75.75,75.7,75.71,35100.0,54.894,54.894,54.8578,54.865,35100.0
2014-01-22 14:15:00,75.71,75.83,75.71,75.83,86300.0,54.865,54.952,54.865,54.952,86300.0
2014-01-22 14:20:00,75.83,75.84,75.81,75.84,34500.0,54.952,54.9592,54.9375,54.9592,34500.0
2014-01-22 14:25:00,75.83,75.84,75.77,75.77,37800.0,54.952,54.9592,54.9085,54.9085,37800.0
2014-01-22 14:30:00,75.78,75.78,75.73,75.74,24200.0,54.9158,54.9158,54.8795,54.8868,24200.0
2014-01-22 14:35:00,75.73,75.81,75.71,75.81,45400.0,54.8795,54.9375,54.865,54.9375,45400.0
2014-01-22 14:40:00,75.81,75.81,75.75,75.77,43000.0,54.9375,54.9375,54.894,54.9085,43000.0
2014-01-22 14:45:00,75.76,75.76,75.69,75.72,56300.0,54.9013,54.9013,54.8505,54.8723,56300.0
2014-01-22 14:50:00,75.71,75.73,75.65,75.65,46700.0,54.865,54.8795,54.8216,54.8216,46700.0
2014-01-22 14:55:00,75.65,75.71,75.65,75.68,38900.0,54.8216,54.865,54.8216,54.8433,38900.0
2014-01-22 15:00:00,75.69,75.73,75.68,75.72,40800.0,54.8505,54.8795,54.8433,54.8723,40800.0
2014-01-22 15:05:00,75.73,75.79,75.73,75.74,65100.0,54.8795,54.923,54.8795,54.8868,65100.0
2014-01-22 15:10:00,75.75,75.76,75.71,75.74,54400.0,54.894,54.9013,54.865,54.8868,54400.0
2014-01-22 15:15:00,75.74,75.8,75.74,75.77,62300.0,54.8868,54.9303,54.8868,54.9085,62300.0
2014-01-22 15:20:00,75.78,75.81,75.76,75.78,93400.0,54.9158,54.9375,54.9013,54.9158,93400.0
2014-01-22 15:25:00,75.78,75.8,75.74,75.76,62900.0,54.9158,54.9303,54.8868,54.9013,62900.0
2014-01-22 15:30:00,75.76,75.8,75.75,75.77,62100.0,54.9013,54.9303,54.894,54.9085,62100.0
2014-01-22 15:35:00,75.77,75.77,75.72,75.75,75200.0,54.9085,54.9085,54.8723,54.894,75200.0
2014-01-22 15:40:00,75.76,75.79,75.73,75.79,91300.0,54.9013,54.923,54.8795,54.923,91300.0
2014-01-22 15:45:00,75.79,75.86,75.79,75.81,200800.0,54.923,54.9737,54.923,54.9375,200800.0
2014-01-22 15:50:00,75.81,75.85,75.78,75.81,239000.0,54.9375,54.9665,54.9158,54.9375,239000.0
2014-01-22 15:55:00,75.8,75.84,75.76,75.78,382200.0,54.9303,54.9592,54.9013,54.9158,382200.0
2014-01-23 09:30:00,75.49,75.73,75.4,75.67,360800.0,54.7056,54.8795,54.6404,54.8361,360800.0
2014-01-23 09:35:00,75.66,75.67,75.47,75.47,168900.0,54.8288,54.8361,54.6911,54.6911,168900.0
2014-01-23 09:40:00,75.46,75.59,75.42,75.59,118800.0,54.6839,54.7781,54.6549,54.7781,118800.0
2014-01-23 09:45:00,75.58,75.66,75.48,75.55,111800.0,54.7708,54.8288,54.6984,54.7491,111800.0
2014-01-23 09:50:00,75.56,75.56,75.44,75.52,61600.0,54.7563,54.7563,54.6694,54.7274,61600.0
2014-01-23 09:55:00,75.51,75.66,75.5,75.64,156800.0,54.7201,54.8288,54.7129,54.8143,156800.0
2014-01-23 10:00:00,75.64,75.73,75.62,75.71,127800.0,54.8143,54.8795,54.7998,54.865,127800.0
2014-01-23 10:05:00,75.72,75.75,75.55,75.61,96900.0,54.8723,54.894,54.7491,54.7926,96900.0
2014-01-23 10:10:00,75.61,75.62,75.52,75.54,75900.0,54.7926,54.7998,54.7274,54.7418,75900.0
2014-01-23 10:15:00,75.54,75.56,75.49,75.52,127700.0,54.7418,54.7563,54.7056,54.7274,127700.0
2014-01-23 10:20:00,75.52,75.55,75.48,75.48,71600.0,54.7274,54.7491,54.6984,54.6984,71600.0
2014-01-23 10:25:00,75.47,75.48,75.4,75.42,92100.0,54.6911,54.6984,54.6404,54.6549,92100.0
2014-01-23 10:30:00,75.42,75.52,75.29,75.5,126700.0,54.6549,54.7274,54.5607,54.7129,126700.0
2014-01-23 10:35:00,75.51,75.57,75.39,75.39,124300.0,54.7201,54.7636,54.6331,54.6331,124300.0
2014-01-23 10:40:00,75.4,75.45,75.33,75.45,65100.0,54.6404,54.6766,54.5897,54.6766,65100.0
2014-01-23 10:45:00,75.45,75.45,75.36,75.45,41300.0,54.6766,54.6766,54.6114,54.6766,41300.0
2014-01-23 10:50:00,75.45,75.47,75.37,75.45,92500.0,54.6766,54.6911,54.6187,54.6766,92500.0
2014-01-23 10:55:00,75.44,75.51,75.44,75.5,58400.0,54.6694,54.7201,54.6694,54.7129,58400.0
2014-01-23 11:00:00,75.51,75.51,75.42,75.42,50400.0,54.7201,54.7201,54.6549,54.6549,50400.0
2014-01-23 11:05:00,75.42,75.44,75.38,75.44,61000.0,54.6549,54.6694,54.6259,54.6694,61000.0
2014-01-23 11:10:00,75.44,75.49,75.42,75.47,37400.0,54.6694,54.7056,54.6549,54.6911,37400.0
2014-01-23 11:15:00,75.46,75.55,75.44,75.54,68000.0,54.6839,54.7491,54.6694,54.7418,68000.0
2014-01-23 11:20:00,75.53,75.6,75.53,75.57,68400.0,54.7346,54.7853,54.7346,54.7636,68400.0
2014-01-23 11:25:00,75.57,75.6,75.55,75.55,45100.0,54.7636,54.7853,54.7491,54.7491,45100.0
2014-01-23 11:30:00,75.56,75.59,75.55,75.58,58800.0,54.7563,54.7781,54.7491,54.7708,58800.0
2014-01-23 11:35:00,75.57,75.59,75.53,75.56,50700.0,54.7636,54.7781,54.7346,54.7563,50700.0
2014-01-23 11:40:00,75.55,75.61,75.55,75.61,39800.0,54.7491,54.7926,54.7491,54.7926,39800.0
2014-01-23 11:45:00,75.61,75.66,75.6,75.65,95700.0,54.7926,54.8288,54.7853,54.8216,95700.0
2014-01-23 11:50:00,75.65,75.74,75.64,75.73,70500.0,54.8216,54.8868,54.8143,54.8795,70500.0
2014-01-23 11:55:00,75.73,75.87,75.72,75.84,98500.0,54.8795,54.981,54.8723,54.9592,98500.0
2014-01-23 12:00:00,75.84,75.85,75.8,75.82,73600.0,54.9592,54.9665,54.9303,54.9448,73600.0
2014-01-23 12:05:00,75.82,75.83,75.75,75.75,54700.0,54.9448,54.952,54.894,54.894,54700.0
2014-01-23 12:10:00,75.75,75.78,75.73,75.73,58100.0,54.894,54.9158,54.8795,54.8795,58100.0
2014-01-23 12:15:00,75.73,75.74,75.68,75.69,47600.0,54.8795,54.8868,54.8433,54.8505,47600.0
2014-01-23 12:20:00,75.68,75.74,75.62,75.62,52400.0,54.8433,54.8868,54.7998,54.7998,52400.0
2014-01-23 12:25:00,75.63,75.72,75.62,75.7,53000.0,54.8071,54.8723,54.7998,54.8578,53000.0
2014-01-23 12:30:00,75.7,75.7,75.65,75.67,50200.0,54.8578,54.8578,54.8216,54.8361,50200.0
2014-01-23 12:35:00,75.67,75.67,75.63,75.67,39200.0,54.8361,54.8361,54.8071,54.8361,39200.0
2014-01-23 12:40:00,75.67,75.71,75.67,75.69,42800.0,54.8361,54.865,54.8361,54.8505,42800.0
2014-01-23 12:45:00,75.69,75.76,75.68,75.71,38500.0,54.8505,54.9013,54.8433,54.865,38500.0
2014-01-23 12:50:00,75.72,75.72,75.62,75.64,60300.0,54.8723,54.8723,54.7998,54.8143,60300.0
2014-01-23 12:55:00,75.64,75.68,75.59,75.67,39600.0,54.8143,54.8433,54.7781,54.8361,39600.0
2014-01-23 13:00:00,75.66,75.66,75.57,75.61,65000.0,54.8288,54.8288,54.7636,54.7926,65000.0
2014-01-23 13:05:00,75.61,75.67,75.59,75.65,56300.0,54.7926,54.8361,54.7781,54.8216,56300.0
2014-01-23 13:10:00,75.64,75.65,75.52,75.53,40300.0,54.8143,54.8216,54.7274,54.7346,40300.0
2014-01-23 13:15:00,75.53,75.55,75.43,75.45,77000.0,54.7346,54.7491,54.6621,54.6766,77000.0
2014-01-23 13:20:00,75.47,75.5,75.44,75.47,61500.0,54.6911,54.7129,54.6694,54.6911,61500.0
2014-01-23 13:25:00,75.47,75.48,75.41,75.47,51400.0,54.6911,54.6984,54.6476,54.6911,51400.0
2014-01-23 13:30:00,75.46,75.46,75.39,75.44,50400.0,54.6839,54.6839,54.6331,54.6694,50400.0
2014-01-23 13:35:00,75.44,75.44,75.29,75.31,92900.0,54.6694,54.6694,54.5607,54.5752,92900.0
2014-01-23 13:40:00,75.31,75.36,75.25,75.31,106900.0,54.5752,54.6114,54.5317,54.5752,106900.0
2014-01-23 13:45:00,75.31,75.36,75.16,75.17,159000.0,54.5752,54.6114,54.4665,54.4737,159000.0
2014-01-23 13:50:00,75.17,75.25,75.17,75.24,47000.0,54.4737,54.5317,54.4737,54.5244,47000.0
2014-01-23 13:55:00,75.24,75.26,75.16,75.18,78000.0,54.5244,54.5389,54.4665,54.481,78000.0
2014-01-23 14:00:00,75.18,75.27,75.18,75.22,73500.0,54.481,54.5462,54.481,54.51,73500.0
2014-01-23 14:05:00,75.22,75.28,75.22,75.23,58600.0,54.51,54.5534,54.51,54.5172,58600.0
2014-01-23 14:10:00,75.23,75.26,75.19,75.25,37400.0,54.5172,54.5389,54.4882,54.5317,37400.0
2014-01-23 14:15:00,75.24,75.29,75.21,75.25,47800.0,54.5244,54.5607,54.5027,54.5317,47800.0
2014-01-23 14:20:00,75.25,75.33,75.25,75.26,62900.0,54.5317,54.5897,54.5317,54.5389,62900.0
2014-01-23 14:25:00,75.27,75.3,75.25,75.29,90100.0,54.5462,54.5679,54.5317,54.5607,90100.0
2014-01-23 14:30:00,75.29,75.4,75.28,75.37,85300.0,54.5607,54.6404,54.5534,54.6187,85300.0
2014-01-23 14:35:00,75.37,75.41,75.35,75.4,35200.0,54.6187,54.6476,54.6042,54.6404,35200.0
2014-01-23 14:40:00,75.4,75.42,75.36,75.42,40900.0,54.6404,54.6549,54.6114,54.6549,40900.0
2014-01-23 14:45:00,75.43,75.45,75.4,75.42,77600.0,54.6621,54.6766,54.6404,54.6549,77600.0
2014-01-23 14:50:00,75.43,75.45,75.38,75.45,51700.0,54.6621,54.6766,54.6259,54.6766,51700.0
2014-01-23 14:55:00,75.46,75.51,75.43,75.47,59700.0,54.6839,54.7201,54.6621,54.6911,59700.0
2014-01-23 15:00:00,75.46,75.48,75.41,75.48,78100.0,54.6839,54.6984,54.6476,54.6984,78100.0
2014-01-23 15:05:00,75.49,75.56,75.47,75.5,87100.0,54.7056,54.7563,54.6911,54.7129,87100.0
2014-01-23 15:10:00,75.5,75.53,75.47,75.49,80800.0,54.7129,54.7346,54.6911,54.7056,80800.0
2014-01-23 15:15:00,75.5,75.52,75.46,75.5,66500.0,54.7129,54.7274,54.6839,54.7129,66500.0
2014-01-23 15:20:00,75.5,75.51,75.5,75.5,42700.0,54.7129,54.7201,54.7129,54.7129,42700.0
2014-01-23 15:25:00,75.5,75.57,75.5,75.56,115100.0,54.7129,54.7636,54.7129,54.7563,115100.0
2014-01-23 15:30:00,75.56,75.63,75.54,75.57,108400.0,54.7563,54.8071,54.7418,54.7636,108400.0
2014-01-23 15:35:00,75.58,75.72,75.58,75.68,137100.0,54.7708,54.8723,54.7708,54.8433,137100.0
2014-01-23 15:40:00,75.67,75.68,75.62,75.66,94800.0,54.8361,54.8433,54.7998,54.8288,94800.0
2014-01-23 15:45:00,75.67,75.72,75.66,75.69,143600.0,54.8361,54.8723,54.8288,54.8505,143600.0
2014-01-23 15:50:00,75.68,75.75,75.68,75.73,169100.0,54.8433,54.894,54.8433,54.8795,169100.0
2014-01-23 15:55:00,75.74,75.9,75.73,75.87,496400.0,54.8868,55.0027,54.8795,54.981,496400.0
2014-01-24 09:30:00,75.29,75.44,74.91,74.99,621000.0,54.5607,54.6694,54.2853,54.3433,621000.0
2014-01-24 09:35:00,75.0,75.18,74.95,75.17,239800.0,54.3505,54.481,54.3143,54.4737,239800.0
2014-01-24 09:40:00,75.17,75.29,74.88,74.91,260900.0,54.4737,54.5607,54.2636,54.2853,260900.0
2014-01-24 09:45:00,74.92,75.05,74.86,75.03,245800.0,54.2925,54.3868,54.2491,54.3723,245800.0
2014-01-24 09:50:00,75.03,75.08,75.0,75.06,193400.0,54.3723,54.4085,54.3505,54.394,193400.0
2014-01-24 09:55:00,75.06,75.07,74.99,75.0,185200.0,54.394,54.4012,54.3433,54.3505,185200.0
2014-01-24 10:00:00,75.0,75.05,74.88,74.92,140900.0,54.3505,54.3868,54.2636,54.2925,140900.0
2014-01-24 10:05:00,74.93,74.96,74.85,74.86,187900.0,54.2998,54.3215,54.2418,54.2491,187900.0
2014-01-24 10:10:00,74.85,74.87,74.8,74.83,143600.0,54.2418,54.2563,54.2056,54.2273,143600.0
2014-01-24 10:15:00,74.83,74.83,74.56,74.71,235600.0,54.2273,54.2273,54.0317,54.1404,235600.0
2014-01-24 10:20:00,74.7,74.82,74.64,74.79,115900.0,54.1331,54.2201,54.0896,54.1983,115900.0
2014-01-24 10:25:00,74.79,74.94,74.79,74.91,124600.0,54.1983,54.307,54.1983,54.2853,124600.0
2014-01-24 10:30:00,74.91,74.93,74.72,74.81,166600.0,54.2853,54.2998,54.1476,54.2128,166600.0
2014-01-24 10:35:00,74.8,74.81,74.68,74.69,106800.0,54.2056,54.2128,54.1186,54.1259,106800.0
2014-01-24 10:40:00,74.69,74.7,74.5,74.53,165800.0,54.1259,54.1331,53.9882,54.0099,165800.0
2014-01-24 10:45:00,74.54,74.66,74.53,74.66,102200.0,54.0172,54.1041,54.0099,54.1041,102200.0
2014-01-24 10:50:00,74.66,74.71,74.63,74.68,63900.0,54.1041,54.1404,54.0824,54.1186,63900.0
2014-01-24 10:55:00,74.68,74.71,74.61,74.69,62800.0,54.1186,54.1404,54.0679,54.1259,62800.0
2014-01-24 11:00:00,74.7,74.75,74.68,74.71,51600.0,54.1331,54.1694,54.1186,54.1404,51600.0
2014-01-24 11:05:00,74.7,74.75,74.53,74.53,83200.0,54.1331,54.1694,54.0099,54.0099,83200.0
2014-01-24 11:10:00,74.52,74.55,74.37,74.5,317100.0,54.0027,54.0244,53.894,53.9882,317100.0
2014-01-24 11:15:00,74.5,74.51,74.32,74.34,149500.0,53.9882,53.9954,53.8577,53.8722,149500.0
2014-01-24 11:20:00,74.34,74.34,74.25,74.26,88200.0,53.8722,53.8722,53.807,53.8143,88200.0
2014-01-24 11:25:00,74.26,74.26,74.11,74.12,150700.0,53.8143,53.8143,53.7056,53.7128,150700.0
2014-01-24 11:30:00,74.12,74.15,74.09,74.11,134900.0,53.7128,53.7345,53.6911,53.7056,134900.0
2014-01-24 11:35:00,74.09,74.17,74.08,74.17,85700.0,53.6911,53.749,53.6838,53.749,85700.0
2014-01-24 11:40:00,74.18,74.3,74.18,74.28,98900.0,53.7563,53.8433,53.7563,53.8288,98900.0
2014-01-24 11:45:00,74.28,74.42,74.26,74.41,79700.0,53.8288,53.9302,53.8143,53.923,79700.0
2014-01-24 11:50:00,74.43,74.5,74.4,74.42,67800.0,53.9375,53.9882,53.9157,53.9302,67800.0
2014-01-24 11:55:00,74.42,74.46,74.38,74.45,121800.0,53.9302,53.9592,53.9012,53.952,121800.0
2014-01-24 12:00:00,74.44,74.48,74.2,74.21,119100.0,53.9447,53.9737,53.7708,53.778,119100.0
2014-01-24 12:05:00,74.22,74.31,74.19,74.2,97600.0,53.7853,53.8505,53.7635,53.7708,97600.0
2014-01-24 12:10:00,74.2,74.27,74.14,74.26,79600.0,53.7708,53.8215,53.7273,53.8143,79600.0
2014-01-24 12:15:00,74.28,74.4,74.28,74.3,61200.0,53.8288,53.9157,53.8288,53.8433,61200.0
2014-01-24 12:20:00,74.31,74.34,74.19,74.2,33400.0,53.8505,53.8722,53.7635,53.7708,33400.0
2014-01-24 12:25:00,74.21,74.26,74.19,74.23,53600.0,53.778,53.8143,53.7635,53.7925,53600.0
2014-01-24 12:30:00,74.22,74.31,74.2,74.27,49600.0,53.7853,53.8505,53.7708,53.8215,49600.0
2014-01-24 12:35:00,74.26,74.27,74.2,74.25,51100.0,53.8143,53.8215,53.7708,53.807,51100.0
2014-01-24 12:40:00,74.25,74.25,74.17,74.17,41000.0,53.807,53.807,53.749,53.749,41000.0
2014-01-24 12:45:00,74.16,74.2,74.13,74.2,52200.0,53.7418,53.7708,53.7201,53.7708,52200.0
2014-01-24 12:50:00,74.19,74.22,74.16,74.19,33500.0,53.7635,53.7853,53.7418,53.7635,33500.0
2014-01-24 12:55:00,74.2,74.32,74.17,74.31,37200.0,53.7708,53.8577,53.749,53.8505,37200.0
2014-01-24 13:00:00,74.32,74.38,74.3,74.34,102100.0,53.8577,53.9012,53.8433,53.8722,102100.0
2014-01-24 13:05:00,74.35,74.46,74.34,74.4,47800.0,53.8795,53.9592,53.8722,53.9157,47800.0
2014-01-24 13:10:00,74.41,74.41,74.34,74.35,71800.0,53.923,53.923,53.8722,53.8795,71800.0
2014-01-24 13:15:00,74.35,74.46,74.35,74.43,31600.0,53.8795,53.9592,53.8795,53.9375,31600.0
2014-01-24 13:20:00,74.43,74.46,74.33,74.36,64800.0,53.9375,53.9592,53.865,53.8867,64800.0
2014-01-24 13:25:00,74.38,74.41,74.33,74.33,65400.0,53.9012,53.923,53.865,53.865,65400.0
2014-01-24 13:30:00,74.34,74.4,74.32,74.4,43200.0,53.8722,53.9157,53.8577,53.9157,43200.0
2014-01-24 13:35:00,74.4,74.51,74.39,74.49,97800.0,53.9157,53.9954,53.9085,53.9809,97800.0
2014-01-24 13:40:00,74.49,74.55,74.47,74.54,85300.0,53.9809,54.0244,53.9664,54.0172,85300.0
2014-01-24 13:45:00,74.54,74.58,74.53,74.56,72100.0,54.0172,54.0462,54.0099,54.0317,72100.0
2014-01-24 13:50:00,74.57,74.7,74.57,74.65,84400.0,54.0389,54.1331,54.0389,54.0969,84400.0
2014-01-24 13:55:00,74.65,74.66,74.58,74.61,92700.0,54.0969,54.1041,54.0462,54.0679,92700.0
2014-01-24 14:00:00,74.61,74.62,74.37,74.44,182200.0,54.0679,54.0751,53.894,53.9447,182200.0
2014-01-24 14:05:00,74.44,74.45,74.34,74.34,106700.0,53.9447,53.952,53.8722,53.8722,106700.0
2014-01-24 14:10:00,74.34,74.36,74.22,74.23,76300.0,53.8722,53.8867,53.7853,53.7925,76300.0
2014-01-24 14:15:00,74.24,74.32,74.23,74.26,60000.0,53.7998,53.8577,53.7925,53.8143,60000.0
2014-01-24 14:20:00,74.26,74.27,74.17,74.22,69900.0,53.8143,53.8215,53.749,53.7853,69900.0
2014-01-24 14:25:00,74.23,74.31,74.22,74.27,75400.0,53.7925,53.8505,53.7853,53.8215,75400.0
2014-01-24 14:30:00,74.25,74.29,74.24,74.26,43700.0,53.807,53.836,53.7998,53.8143,43700.0
2014-01-24 14:35:00,74.26,74.33,74.25,74.33,76600.0,53.8143,53.865,53.807,53.865,76600.0
2014-01-24 14:40:00,74.33,74.33,74.28,74.3,40300.0,53.865,53.865,53.8288,53.8433,40300.0
2014-01-24 14:45:00,74.31,74.44,74.29,74.38,106800.0,53.8505,53.9447,53.836,53.9012,106800.0
2014-01-24 14:50:00,74.38,74.42,74.37,74.38,40900.0,53.9012,53.9302,53.894,53.9012,40900.0
2014-01-24 14:55:00,74.38,74.44,74.36,74.4,84700.0,53.9012,53.9447,53.8867,53.9157,84700.0
2014-01-24 15:00:00,74.41,74.41,74.3,74.35,91600.0,53.923,53.923,53.8433,53.8795,91600.0
2014-01-24 15:05:00,74.35,74.44,74.35,74.44,68900.0,53.8795,53.9447,53.8795,53.9447,68900.0
2014-01-24 15:10:00,74.44,74.44,74.29,74.35,111300.0,53.9447,53.9447,53.836,53.8795,111300.0
2014-01-24 15:15:00,74.36,74.36,74.26,74.29,83900.0,53.8867,53.8867,53.8143,53.836,83900.0
2014-01-24 15:20:00,74.3,74.3,74.23,74.27,122900.0,53.8433,53.8433,53.7925,53.8215,122900.0
2014-01-24 15:25:00,74.27,74.31,74.25,74.31,130800.0,53.8215,53.8505,53.807,53.8505,130800.0
2014-01-24 15:30:00,74.3,74.37,74.29,74.36,118700.0,53.8433,53.894,53.836,53.8867,118700.0
2014-01-24 15:35:00,74.35,74.36,74.32,74.34,121700.0,53.8795,53.8867,53.8577,53.8722,121700.0
2014-01-24 15:40:00,74.34,74.37,74.33,74.34,147100.0,53.8722,53.894,53.865,53.8722,147100.0
2014-01-24 15:45:00,74.32,74.33,74.2,74.25,216800.0,53.8577,53.865,53.7708,53.807,216800.0
2014-01-24 15:50:00,74.24,74.37,74.1,74.35,579300.0,53.7998,53.894,53.6983,53.8795,579300.0
2014-01-24 15:55:00,74.34,74.4,74.06,74.09,673600.0,53.8722,53.9157,53.6693,53.6911,673600.0
2014-01-27 09:30:00,74.01,74.36,74.0,74.05,336700.0,53.6331,53.8867,53.6258,53.6621,336700.0
2014-01-27 09:35:00,74.05,74.13,73.91,73.93,384000.0,53.6621,53.7201,53.5606,53.5751,384000.0
2014-01-27 09:40:00,73.92,73.93,73.6,73.75,303600.0,53.5679,53.5751,53.336,53.4447,303600.0
2014-01-27 09:45:00,73.76,73.77,73.55,73.57,144900.0,53.4519,53.4592,53.2997,53.3142,144900.0
2014-01-27 09:50:00,73.58,73.59,73.51,73.53,128400.0,53.3215,53.3287,53.2708,53.2853,128400.0
2014-01-27 09:55:00,73.53,73.84,73.52,73.76,162400.0,53.2853,53.5099,53.278,53.4519,162400.0
2014-01-27 10:00:00,73.76,73.77,73.52,73.65,197900.0,53.4519,53.4592,53.278,53.3722,197900.0
2014-01-27 10:05:00,73.65,73.69,73.47,73.53,187100.0,53.3722,53.4012,53.2418,53.2853,187100.0
2014-01-27 10:10:00,73.53,73.53,73.41,73.41,212600.0,53.2853,53.2853,53.1983,53.1983,212600.0
2014-01-27 10:15:00,73.42,73.42,73.0,73.0,404400.0,53.2055,53.2055,52.9012,52.9012,404400.0
2014-01-27 10:20:00,73.0,73.05,72.81,72.95,344900.0,52.9012,52.9374,52.7635,52.8649,344900.0
2014-01-27 10:25:00,72.96,73.09,72.74,72.87,282600.0,52.8722,52.9664,52.7128,52.807,282600.0
2014-01-27 10:30:00,72.88,73.11,72.88,73.1,253100.0,52.8142,52.9809,52.8142,52.9736,253100.0
2014-01-27 10:35:00,73.1,73.24,73.0,73.06,182000.0,52.9736,53.0751,52.9012,52.9447,182000.0
2014-01-27 10:40:00,73.05,73.31,73.01,73.21,221200.0,52.9374,53.1258,52.9084,53.0534,221200.0
2014-01-27 10:45:00,73.2,73.49,73.17,73.48,79300.0,53.0461,53.2563,53.0244,53.249,79300.0
2014-01-27 10:50:00,73.49,73.54,73.37,73.44,100800.0,53.2563,53.2925,53.1693,53.22,100800.0
2014-01-27 10:55:00,73.44,73.54,73.38,73.41,87200.0,53.22,53.2925,53.1766,53.1983,87200.0
2014-01-27 11:00:00,73.41,73.59,73.38,73.45,151000.0,53.1983,53.3287,53.1766,53.2273,151000.0
2014-01-27 11:05:00,73.45,73.59,73.45,73.5,57000.0,53.2273,53.3287,53.2273,53.2635,57000.0
2014-01-27 11:10:00,73.51,73.52,73.32,73.39,107900.0,53.2708,53.278,53.1331,53.1838,107900.0
2014-01-27 11:15:00,73.41,73.59,73.4,73.5,79000.0,53.1983,53.3287,53.191,53.2635,79000.0
2014-01-27 11:20:00,73.51,73.56,73.45,73.51,63200.0,53.2708,53.307,53.2273,53.2708,63200.0
2014-01-27 11:25:00,73.5,73.53,73.16,73.22,165200.0,53.2635,53.2853,53.0171,53.0606,165200.0
2014-01-27 11:30:00,73.23,73.29,73.14,73.25,72700.0,53.0678,53.1113,53.0026,53.0823,72700.0
2014-01-27 11:35:00,73.25,73.38,73.19,73.33,115700.0,53.0823,53.1766,53.0389,53.1403,115700.0
2014-01-27 11:40:00,73.34,73.51,73.31,73.44,78600.0,53.1476,53.2708,53.1258,53.22,78600.0
2014-01-27 11:45:00,73.44,73.48,73.36,73.37,41500.0,53.22,53.249,53.1621,53.1693,41500.0
2014-01-27 11:50:00,73.38,73.4,73.26,73.28,42000.0,53.1766,53.191,53.0896,53.1041,42000.0
2014-01-27 11:55:00,73.27,73.3,73.18,73.22,74700.0,53.0968,53.1186,53.0316,53.0606,74700.0
2014-01-27 12:00:00,73.23,73.25,73.16,73.24,71100.0,53.0678,53.0823,53.0171,53.0751,71100.0
2014-01-27 12:05:00,73.24,73.24,73.06,73.17,178100.0,53.0751,53.0751,52.9447,53.0244,178100.0
2014-01-27 12:10:00,73.17,73.2,73.1,73.16,93200.0,53.0244,53.0461,52.9736,53.0171,93200.0
2014-01-27 12:15:00,73.16,73.19,73.05,73.05,91600.0,53.0171,53.0389,52.9374,52.9374,91600.0
2014-01-27 12:20:00,73.06,73.06,72.86,72.89,210100.0,52.9447,52.9447,52.7997,52.8215,210100.0
2014-01-27 12:25:00,72.9,73.04,72.89,73.0,121600.0,52.8287,52.9302,52.8215,52.9012,121600.0
2014-01-27 12:30:00,72.99,72.99,72.87,72.87,89100.0,52.8939,52.8939,52.807,52.807,89100.0
2014-01-27 12:35:00,72.87,73.12,72.86,73.1,139600.0,52.807,52.9881,52.7997,52.9736,139600.0
2014-01-27 12:40:00,73.1,73.24,73.05,73.22,73100.0,52.9736,53.0751,52.9374,53.0606,73100.0
2014-01-27 12:45:00,73.22,73.23,73.15,73.2,81700.0,53.0606,53.0678,53.0099,53.0461,81700.0
2014-01-27 12:50:00,73.19,73.21,73.09,73.11,76400.0,53.0389,53.0534,52.9664,52.9809,76400.0
2014-01-27 12:55:00,73.11,73.13,73.07,73.12,41300.0,52.9809,52.9954,52.9519,52.9881,41300.0
2014-01-27 13:00:00,73.12,73.19,73.08,73.13,68700.0,52.9881,53.0389,52.9591,52.9954,68700.0
2014-01-27 13:05:00,73.13,73.18,73.09,73.1,169400.0,52.9954,53.0316,52.9664,52.9736,169400.0
2014-01-27 13:10:00,73.11,73.17,73.08,73.14,50900.0,52.9809,53.0244,52.9591,53.0026,50900.0
2014-01-27 13:15:00,73.14,73.28,73.14,73.2,77000.0,53.0026,53.1041,53.0026,53.0461,77000.0
2014-01-27 13:20:00,73.2,73.21,73.11,73.14,66400.0,53.0461,53.0534,52.9809,53.0026,66400.0
2014-01-27 13:25:00,73.14,73.2,73.13,73.18,83800.0,53.0026,53.0461,52.9954,53.0316,83800.0
2014-01-27 13:30:00,73.19,73.22,73.13,73.14,65000.0,53.0389,53.0606,52.9954,53.0026,65000.0
2014-01-27 13:35:00,73.14,73.28,73.13,73.27,68100.0,53.0026,53.1041,52.9954,53.0968,68100.0
2014-01-27 13:40:00,73.26,73.4,73.23,73.37,113700.0,53.0896,53.191,53.0678,53.1693,113700.0
2014-01-27 13:45:00,73.37,73.43,73.35,73.4,137700.0,53.1693,53.2128,53.1548,53.191,137700.0
2014-01-27 13:50:00,73.4,73.4,73.28,73.28,46400.0,53.191,53.191,53.1041,53.1041,46400.0
2014-01-27 13:55:00,73.28,73.33,73.27,73.27,44100.0,53.1041,53.1403,53.0968,53.0968,44100.0
2014-01-27 14:00:00,73.28,73.48,73.28,73.48,119700.0,53.1041,53.249,53.1041,53.249,119700.0
2014-01-27 14:05:00,73.48,73.48,73.38,73.38,54100.0,53.249,53.249,53.1766,53.1766,54100.0
2014-01-27 14:10:00,73.38,73.49,73.37,73.48,43700.0,53.1766,53.2563,53.1693,53.249,43700.0
2014-01-27 14:15:00,73.48,73.52,73.4,73.4,62400.0,53.249,53.278,53.191,53.191,62400.0
2014-01-27 14:20:00,73.41,73.45,73.39,73.42,69100.0,53.1983,53.2273,53.1838,53.2055,69100.0
2014-01-27 14:25:00,73.41,73.42,73.34,73.38,129000.0,53.1983,53.2055,53.1476,53.1766,129000.0
2014-01-27 14:30:00,73.4,73.61,73.4,73.6,174300.0,53.191,53.3432,53.191,53.336,174300.0
2014-01-27 14:35:00,73.6,73.68,73.58,73.6,131000.0,53.336,53.394,53.3215,53.336,131000.0
2014-01-27 14:40:00,73.61,73.66,73.55,73.6,79000.0,53.3432,53.3795,53.2997,53.336,79000.0
2014-01-27 14:45:00,73.6,73.62,73.53,73.58,49000.0,53.336,53.3505,53.2853,53.3215,49000.0
2014-01-27 14:50:00,73.59,73.65,73.57,73.62,70900.0,53.3287,53.3722,53.3142,53.3505,70900.0
2014-01-27 14:55:00,73.61,73.72,73.61,73.69,89000.0,53.3432,53.4229,53.3432,53.4012,89000.0
2014-01-27 15:00:00,73.7,73.7,73.55,73.59,68900.0,53.4084,53.4084,53.2997,53.3287,68900.0
2014-01-27 15:05:00,73.59,73.65,73.55,73.59,89800.0,53.3287,53.3722,53.2997,53.3287,89800.0
2014-01-27 15:10:00,73.59,73.68,73.54,73.67,63200.0,53.3287,53.394,53.2925,53.3867,63200.0
2014-01-27 15:15:00,73.67,73.68,73.58,73.59,56900.0,53.3867,53.394,53.3215,53.3287,56900.0
2014-01-27 15:20:00,73.59,73.59,73.44,73.45,69700.0,53.3287,53.3287,53.22,53.2273,69700.0
2014-01-27 15:25:00,73.45,73.48,73.41,73.48,60100.0,53.2273,53.249,53.1983,53.249,60100.0
2014-01-27 15:30:00,73.48,73.54,73.43,73.43,98800.0,53.249,53.2925,53.2128,53.2128,98800.0
2014-01-27 15:35:00,73.43,73.53,73.42,73.53,115900.0,53.2128,53.2853,53.2055,53.2853,115900.0
2014-01-27 15:40:00,73.52,73.55,73.37,73.4,86500.0,53.278,53.2997,53.1693,53.191,86500.0
2014-01-27 15:45:00,73.39,73.43,73.37,73.38,158500.0,53.1838,53.2128,53.1693,53.1766,158500.0
2014-01-27 15:50:00,73.39,73.42,73.27,73.3,240200.0,53.1838,53.2055,53.0968,53.1186,240200.0
2014-01-27 15:55:00,73.3,73.36,73.18,73.2,393500.0,53.1186,53.1621,53.0316,53.0461,393500.0
2014-01-28 09:30:00,72.0,72.82,71.75,72.51,954100.0,52.1765,52.7707,51.9953,52.5461,954100.0
2014-01-28 09:35:00,72.5,72.85,72.41,72.78,841000.0,52.5388,52.7925,52.4736,52.7417,841000.0
2014-01-28 09:40:00,72.78,73.0,72.75,72.9,402700.0,52.7417,52.9012,52.72,52.8287,402700.0
2014-01-28 09:45:00,72.89,73.14,72.84,72.88,313300.0,52.8215,53.0026,52.7852,52.8142,313300.0
2014-01-28 09:50:00,72.88,72.91,72.49,72.58,383300.0,52.8142,52.836,52.5316,52.5968,383300.0
2014-01-28 09:55:00,72.58,72.58,72.29,72.33,259400.0,52.5968,52.5968,52.3867,52.4156,259400.0
2014-01-28 10:00:00,72.34,72.6,72.32,72.37,359500.0,52.4229,52.6113,52.4084,52.4446,359500.0
2014-01-28 10:05:00,72.38,72.41,72.11,72.12,451900.0,52.4519,52.4736,52.2562,52.2635,451900.0
2014-01-28 10:10:00,72.12,72.3,72.08,72.14,349300.0,52.2635,52.3939,52.2345,52.278,349300.0
2014-01-28 10:15:00,72.14,72.42,72.1,72.37,342600.0,52.278,52.4809,52.249,52.4446,342600.0
2014-01-28 10:20:00,72.37,72.57,72.31,72.53,152300.0,52.4446,52.5896,52.4011,52.5606,152300.0
2014-01-28 10:25:00,72.53,72.55,72.37,72.44,243900.0,52.5606,52.5751,52.4446,52.4954,243900.0
2014-01-28 10:30:00,72.44,72.45,72.37,72.38,266200.0,52.4954,52.5026,52.4446,52.4519,266200.0
2014-01-28 10:35:00,72.39,72.45,72.26,72.27,318700.0,52.4591,52.5026,52.3649,52.3722,318700.0
2014-01-28 10:40:00,72.27,72.27,72.19,72.26,179000.0,52.3722,52.3722,52.3142,52.3649,179000.0
2014-01-28 10:45:00,72.27,72.45,72.26,72.4,243400.0,52.3722,52.5026,52.3649,52.4664,243400.0
2014-01-28 10:50:00,72.4,72.41,72.33,72.36,130800.0,52.4664,52.4736,52.4156,52.4374,130800.0
2014-01-28 10:55:00,72.37,72.38,72.29,72.29,166100.0,52.4446,52.4519,52.3867,52.3867,166100.0
2014-01-28 11:00:00,72.3,72.36,72.3,72.35,205900.0,52.3939,52.4374,52.3939,52.4301,205900.0
2014-01-28 11:05:00,72.36,72.36,72.18,72.19,182400.0,52.4374,52.4374,52.3069,52.3142,182400.0
2014-01-28 11:10:00,72.19,72.34,72.19,72.34,44900.0,52.3142,52.4229,52.3142,52.4229,44900.0
2014-01-28 11:15:00,72.34,72.34,72.22,72.25,117700.0,52.4229,52.4229,52.3359,52.3577,117700.0
2014-01-28 11:20:00,72.25,72.28,72.2,72.24,99400.0,52.3577,52.3794,52.3214,52.3504,99400.0
2014-01-28 11:25:00,72.25,72.35,72.24,72.25,116800.0,52.3577,52.4301,52.3504,52.3577,116800.0
2014-01-28 11:30:00,72.25,72.34,72.22,72.25,116000.0,52.3577,52.4229,52.3359,52.3577,116000.0
2014-01-28 11:35:00,72.25,72.27,72.16,72.21,103400.0,52.3577,52.3722,52.2924,52.3287,103400.0
2014-01-28 11:40:00,72.2,72.3,72.16,72.29,103600.0,52.3214,52.3939,52.2924,52.3867,103600.0
2014-01-28 11:45:00,72.29,72.29,72.14,72.15,158600.0,52.3867,52.3867,52.278,52.2852,158600.0
2014-01-28 11:50:00,72.15,72.2,72.12,72.17,135600.0,52.2852,52.3214,52.2635,52.2997,135600.0
2014-01-28 11:55:00,72.16,72.18,72.06,72.09,305000.0,52.2924,52.3069,52.22,52.2417,305000.0
2014-01-28 12:00:00,72.1,72.11,71.98,72.0,192600.0,52.249,52.2562,52.162,52.1765,192600.0
2014-01-28 12:05:00,71.99,72.03,71.95,72.0,143200.0,52.1693,52.1982,52.1403,52.1765,143200.0
2014-01-28 12:10:00,72.0,72.02,71.85,71.85,132600.0,52.1765,52.191,52.0678,52.0678,132600.0
2014-01-28 12:15:00,71.85,71.91,71.78,71.84,103400.0,52.0678,52.1113,52.0171,52.0606,103400.0
2014-01-28 12:20:00,71.85,71.86,71.75,71.85,263700.0,52.0678,52.075,51.9953,52.0678,263700.0
2014-01-28 12:25:00,71.85,71.88,71.82,71.88,235000.0,52.0678,52.0895,52.0461,52.0895,235000.0
2014-01-28 12:30:00,71.88,71.97,71.88,71.96,131500.0,52.0895,52.1548,52.0895,52.1475,131500.0
2014-01-28 12:35:00,71.95,71.95,71.87,71.88,94300.0,52.1403,52.1403,52.0823,52.0895,94300.0
2014-01-28 12:40:00,71.89,72.0,71.89,71.99,83100.0,52.0968,52.1765,52.0968,52.1693,83100.0
2014-01-28 12:45:00,71.98,72.04,71.97,71.97,55800.0,52.162,52.2055,52.1548,52.1548,55800.0
2014-01-28 12:50:00,71.97,71.99,71.87,71.92,84300.0,52.1548,52.1693,52.0823,52.1185,84300.0
2014-01-28 12:55:00,71.92,71.97,71.91,71.94,59100.0,52.1185,52.1548,52.1113,52.133,59100.0
2014-01-28 13:00:00,71.94,72.05,71.92,72.05,103600.0,52.133,52.2127,52.1185,52.2127,103600.0
2014-01-28 13:05:00,72.04,72.05,71.92,71.93,64000.0,52.2055,52.2127,52.1185,52.1258,64000.0
2014-01-28 13:10:00,71.94,72.05,71.9,72.04,58800.0,52.133,52.2127,52.104,52.2055,58800.0
2014-01-28 13:15:00,72.05,72.23,72.04,72.21,111800.0,52.2127,52.3432,52.2055,52.3287,111800.0
2014-01-28 13:20:00,72.21,72.22,72.07,72.08,93800.0,52.3287,52.3359,52.2272,52.2345,93800.0
2014-01-28 13:25:00,72.08,72.08,72.03,72.03,74800.0,52.2345,52.2345,52.1982,52.1982,74800.0
2014-01-28 13:30:00,72.04,72.1,72.02,72.08,51000.0,52.2055,52.249,52.191,52.2345,51000.0
2014-01-28 13:35:00,72.09,72.09,72.03,72.05,104400.0,52.2417,52.2417,52.1982,52.2127,104400.0
2014-01-28 13:40:00,72.04,72.1,72.03,72.06,202000.0,52.2055,52.249,52.1982,52.22,202000.0
2014-01-28 13:45:00,72.07,72.13,72.02,72.03,103900.0,52.2272,52.2707,52.191,52.1982,103900.0
2014-01-28 13:50:00,72.04,72.11,72.02,72.11,275600.0,52.2055,52.2562,52.191,52.2562,275600.0
2014-01-28 13:55:00,72.11,72.12,72.09,72.11,111400.0,52.2562,52.2635,52.2417,52.2562,111400.0
2014-01-28 14:00:00,72.1,72.12,72.08,72.09,135000.0,52.249,52.2635,52.2345,52.2417,135000.0
2014-01-28 14:05:00,72.09,72.12,72.07,72.09,93700.0,52.2417,52.2635,52.2272,52.2417,93700.0
2014-01-28 14:10:00,72.08,72.08,72.02,72.05,61000.0,52.2345,52.2345,52.191,52.2127,61000.0
2014-01-28 14:15:00,72.05,72.07,72.02,72.02,99400.0,52.2127,52.2272,52.191,52.191,99400.0
2014-01-28 14:20:00,72.03,72.03,71.99,72.0,194600.0,52.1982,52.1982,52.1693,52.1765,194600.0
2014-01-28 14:25:00,72.0,72.01,71.97,71.97,91100.0,52.1765,52.1837,52.1548,52.1548,91100.0
2014-01-28 14:30:00,71.98,71.99,71.87,71.9,193200.0,52.162,52.1693,52.0823,52.104,193200.0
2014-01-28 14:35:00,71.9,72.01,71.9,71.98,186800.0,52.104,52.1837,52.104,52.162,186800.0
2014-01-28 14:40:00,71.97,72.07,71.97,72.07,99000.0,52.1548,52.2272,52.1548,52.2272,99000.0
2014-01-28 14:45:00,72.08,72.09,71.99,72.06,326800.0,52.2345,52.2417,52.1693,52.22,326800.0
2014-01-28 14:50:00,72.06,72.13,72.06,72.11,135000.0,52.22,52.2707,52.22,52.2562,135000.0
2014-01-28 14:55:00,72.11,72.18,72.1,72.18,107300.0,52.2562,52.3069,52.249,52.3069,107300.0
2014-01-28 15:00:00,72.18,72.19,72.05,72.07,121100.0,52.3069,52.3142,52.2127,52.2272,121100.0
2014-01-28 15:05:00,72.08,72.09,72.01,72.01,176800.0,52.2345,52.2417,52.1837,52.1837,176800.0
2014-01-28 15:10:00,72.02,72.07,72.01,72.07,104800.0,52.191,52.2272,52.1837,52.2272,104800.0
2014-01-28 15:15:00,72.06,72.08,72.03,72.06,122200.0,52.22,52.2345,52.1982,52.22,122200.0
2014-01-28 15:20:00,72.06,72.06,71.96,72.0,171000.0,52.22,52.22,52.1475,52.1765,171000.0
2014-01-28 15:25:00,71.99,72.03,71.98,72.02,85900.0,52.1693,52.1982,52.162,52.191,85900.0
2014-01-28 15:30:00,72.03,72.03,71.95,71.98,197600.0,52.1982,52.1982,52.1403,52.162,197600.0
2014-01-28 15:35:00,71.98,72.02,71.93,71.94,194400.0,52.162,52.191,52.1258,52.133,194400.0
2014-01-28 15:40:00,71.93,71.97,71.88,71.95,384800.0,52.1258,52.1548,52.0895,52.1403,384800.0
2014-01-28 15:45:00,71.95,72.0,71.94,71.98,180300.0,52.1403,52.1765,52.133,52.162,180300.0
2014-01-28 15:50:00,71.99,72.06,71.93,71.93,417500.0,52.1693,52.22,52.1258,52.1258,417500.0
2014-01-28 15:55:00,71.94,72.0,71.93,71.99,602100.0,52.133,52.1765,52.1258,52.1693,602100.0
2014-01-29 09:30:00,71.4,71.97,71.29,71.81,471000.0,51.7417,52.1548,51.662,52.0388,471000.0
2014-01-29 09:35:00,71.81,71.83,71.5,71.61,264200.0,52.0388,52.0533,51.8142,51.8939,264200.0
2014-01-29 09:40:00,71.61,71.76,71.55,71.73,232800.0,51.8939,52.0026,51.8504,51.9808,232800.0
2014-01-29 09:45:00,71.72,71.88,71.69,71.8,106600.0,51.9736,52.0895,51.9519,52.0316,106600.0
2014-01-29 09:50:00,71.81,71.81,71.67,71.74,120500.0,52.0388,52.0388,51.9374,51.9881,120500.0
2014-01-29 09:55:00,71.73,71.78,71.61,71.73,134900.0,51.9808,52.0171,51.8939,51.9808,134900.0
2014-01-29 10:00:00,71.74,71.83,71.72,71.8,163000.0,51.9881,52.0533,51.9736,52.0316,163000.0
2014-01-29 10:05:00,71.79,71.85,71.78,71.83,154100.0,52.0243,52.0678,52.0171,52.0533,154100.0
2014-01-29 10:10:00,71.83,71.98,71.8,71.84,216100.0,52.0533,52.162,52.0316,52.0606,216100.0
2014-01-29 10:15:00,71.84,71.95,71.81,71.83,96600.0,52.0606,52.1403,52.0388,52.0533,96600.0
2014-01-29 10:20:00,71.83,71.9,71.77,71.9,120800.0,52.0533,52.104,52.0098,52.104,120800.0
2014-01-29 10:25:00,71.9,71.9,71.8,71.84,119300.0,52.104,52.104,52.0316,52.0606,119300.0
2014-01-29 10:30:00,71.84,71.84,71.75,71.75,240700.0,52.0606,52.0606,51.9953,51.9953,240700.0
2014-01-29 10:35:00,71.75,71.83,71.73,71.83,211000.0,51.9953,52.0533,51.9808,52.0533,211000.0
2014-01-29 10:40:00,71.83,71.86,71.78,71.84,96100.0,52.0533,52.075,52.0171,52.0606,96100.0
2014-01-29 10:45:00,71.84,71.86,71.66,71.8,111400.0,52.0606,52.075,51.9301,52.0316,111400.0
2014-01-29 10:50:00,71.79,71.81,71.75,71.79,74400.0,52.0243,52.0388,51.9953,52.0243,74400.0
2014-01-29 10:55:00,71.79,71.81,71.73,71.77,105600.0,52.0243,52.0388,51.9808,52.0098,105600.0
2014-01-29 11:00:00,71.78,71.81,71.76,71.78,139800.0,52.0171,52.0388,52.0026,52.0171,139800.0
2014-01-29 11:05:00,71.78,71.81,71.73,71.78,156300.0,52.0171,52.0388,51.9808,52.0171,156300.0
2014-01-29 11:10:00,71.79,71.83,71.78,71.83,95700.0,52.0243,52.0533,52.0171,52.0533,95700.0
2014-01-29 11:15:00,71.83,71.85,71.72,71.74,180900.0,52.0533,52.0678,51.9736,51.9881,180900.0
2014-01-29 11:20:00,71.74,71.84,71.73,71.82,142400.0,51.9881,52.0606,51.9808,52.0461,142400.0
2014-01-29 11:25:00,71.82,71.92,71.78,71.87,250400.0,52.0461,52.1185,52.0171,52.0823,250400.0
2014-01-29 11:30:00,71.88,71.9,71.83,71.84,148300.0,52.0895,52.104,52.0533,52.0606,148300.0
2014-01-29 11:35:00,71.84,72.01,71.84,72.01,146600.0,52.0606,52.1837,52.0606,52.1837,146600.0
2014-01-29 11:40:00,72.01,72.01,71.84,71.86,131500.0,52.1837,52.1837,52.0606,52.075,131500.0
2014-01-29 11:45:00,71.85,71.97,71.84,71.95,94200.0,52.0678,52.1548,52.0606,52.1403,94200.0
2014-01-29 11:50:00,71.94,71.98,71.91,71.92,116900.0,52.133,52.162,52.1113,52.1185,116900.0
2014-01-29 11:55:00,71.92,72.0,71.91,72.0,188200.0,52.1185,52.1765,52.1113,52.1765,188200.0
2014-01-29 12:00:00,72.0,72.08,71.99,72.01,118600.0,52.1765,52.2345,52.1693,52.1837,118600.0
2014-01-29 12:05:00,72.0,72.01,71.83,71.84,75600.0,52.1765,52.1837,52.0533,52.0606,75600.0
2014-01-29 12:10:00,71.83,71.89,71.83,71.83,57000.0,52.0533,52.0968,52.0533,52.0533,57000.0
2014-01-29 12:15:00,71.84,71.84,71.66,71.73,110100.0,52.0606,52.0606,51.9301,51.9808,110100.0
2014-01-29 12:20:00,71.73,71.87,71.73,71.86,64200.0,51.9808,52.0823,51.9808,52.075,64200.0
2014-01-29 12:25:00,71.86,71.87,71.69,71.71,99600.0,52.075,52.0823,51.9519,51.9663,99600.0
2014-01-29 12:30:00,71.71,71.74,71.63,71.64,84400.0,51.9663,51.9881,51.9084,51.9156,84400.0
2014-01-29 12:35:00,71.64,71.66,71.5,71.56,150300.0,51.9156,51.9301,51.8142,51.8576,150300.0
2014-01-29 12:40:00,71.57,71.69,71.55,71.66,104200.0,51.8649,51.9519,51.8504,51.9301,104200.0
2014-01-29 12:45:00,71.67,71.68,71.62,71.65,62800.0,51.9374,51.9446,51.9011,51.9229,62800.0
2014-01-29 12:50:00,71.65,71.65,71.48,71.5,296200.0,51.9229,51.9229,51.7997,51.8142,296200.0
2014-01-29 12:55:00,71.51,71.54,71.4,71.4,131000.0,51.8214,51.8432,51.7417,51.7417,131000.0
2014-01-29 13:00:00,71.4,71.47,71.37,71.47,111600.0,51.7417,51.7924,51.72,51.7924,111600.0
2014-01-29 13:05:00,71.47,71.5,71.41,71.48,127200.0,51.7924,51.8142,51.7489,51.7997,127200.0
2014-01-29 13:10:00,71.48,71.56,71.48,71.51,272200.0,51.7997,51.8576,51.7997,51.8214,272200.0
2014-01-29 13:15:00,71.51,71.55,71.51,71.55,71400.0,51.8214,51.8504,51.8214,51.8504,71400.0
2014-01-29 13:20:00,71.54,71.58,71.53,71.57,116200.0,51.8432,51.8721,51.8359,51.8649,116200.0
2014-01-29 13:25:00,71.57,71.58,71.54,71.56,95900.0,51.8649,51.8721,51.8432,51.8576,95900.0
2014-01-29 13:30:00,71.55,71.66,71.55,71.6,138300.0,51.8504,51.9301,51.8504,51.8866,138300.0
2014-01-29 13:35:00,71.6,71.66,71.6,71.61,45600.0,51.8866,51.9301,51.8866,51.8939,45600.0
2014-01-29 13:40:00,71.6,71.61,71.54,71.55,70700.0,51.8866,51.8939,51.8432,51.8504,70700.0
2014-01-29 13:45:00,71.55,71.55,71.52,71.54,65500.0,51.8504,51.8504,51.8287,51.8432,65500.0
2014-01-29 13:50:00,71.55,71.56,71.48,71.54,113000.0,51.8504,51.8576,51.7997,51.8432,113000.0
2014-01-29 13:55:00,71.54,71.58,71.53,71.54,76700.0,51.8432,51.8721,51.8359,51.8432,76700.0
2014-01-29 14:00:00,71.54,71.62,71.15,71.42,324100.0,51.8432,51.9011,51.5605,51.7562,324100.0
2014-01-29 14:05:00,71.44,71.51,71.16,71.46,260100.0,51.7707,51.8214,51.5678,51.7852,260100.0
2014-01-29 14:10:00,71.47,71.54,71.34,71.48,187100.0,51.7924,51.8432,51.6982,51.7997,187100.0
2014-01-29 14:15:00,71.49,71.49,71.21,71.29,157400.0,51.8069,51.8069,51.604,51.662,157400.0
2014-01-29 14:20:00,71.29,71.34,71.16,71.32,150300.0,51.662,51.6982,51.5678,51.6837,150300.0
2014-01-29 14:25:00,71.34,71.53,71.29,71.48,160100.0,51.6982,51.8359,51.662,51.7997,160100.0
2014-01-29 14:30:00,71.49,71.51,71.37,71.47,130500.0,51.8069,51.8214,51.72,51.7924,130500.0
2014-01-29 14:35:00,71.47,71.52,71.37,71.51,139200.0,51.7924,51.8287,51.72,51.8214,139200.0
2014-01-29 14:40:00,71.52,71.55,71.42,71.5,122200.0,51.8287,51.8504,51.7562,51.8142,122200.0
2014-01-29 14:45:00,71.5,71.52,71.26,71.32,167700.0,51.8142,51.8287,51.6402,51.6837,167700.0
2014-01-29 14:50:00,71.33,71.45,71.32,71.32,102400.0,51.691,51.7779,51.6837,51.6837,102400.0
2014-01-29 14:55:00,71.33,71.37,71.27,71.3,143700.0,51.691,51.72,51.6475,51.6692,143700.0
2014-01-29 15:00:00,71.3,71.58,71.28,71.58,356200.0,51.6692,51.8721,51.6547,51.8721,356200.0
2014-01-29 15:05:00,71.58,71.67,71.52,71.54,212700.0,51.8721,51.9374,51.8287,51.8432,212700.0
2014-01-29 15:10:00,71.53,71.55,71.26,71.32,215700.0,51.8359,51.8504,51.6402,51.6837,215700.0
2014-01-29 15:15:00,71.32,71.5,71.29,71.3,225400.0,51.6837,51.8142,51.662,51.6692,225400.0
2014-01-29 15:20:00,71.31,71.31,71.2,71.31,325000.0,51.6765,51.6765,51.5968,51.6765,325000.0
2014-01-29 15:25:00,71.3,71.37,71.26,71.32,239700.0,51.6692,51.72,51.6402,51.6837,239700.0
2014-01-29 15:30:00,71.31,71.38,71.2,71.23,237000.0,51.6765,51.7272,51.5968,51.6185,237000.0
2014-01-29 15:35:00,71.23,71.29,71.16,71.2,279200.0,51.6185,51.662,51.5678,51.5968,279200.0
2014-01-29 15:40:00,71.19,71.24,71.16,71.24,309300.0,51.5895,51.6257,51.5678,51.6257,309300.0
2014-01-29 15:45:00,71.25,71.28,71.17,71.2,418600.0,51.633,51.6547,51.575,51.5968,418600.0
2014-01-29 15:50:00,71.2,71.2,70.98,71.13,709300.0,51.5968,51.5968,51.4373,51.546,709300.0
2014-01-29 15:55:00,71.13,71.2,71.08,71.11,547500.0,51.546,51.5968,51.5098,51.5315,547500.0
2014-01-30 09:30:00,72.65,72.79,71.97,72.12,1268300.0,52.6475,52.749,52.1548,52.2635,1268300.0
2014-01-30 09:35:00,72.1,73.2,72.1,72.9,845100.0,52.249,53.0461,52.249,52.8287,845100.0
2014-01-30 09:40:00,72.88,73.33,72.76,73.15,945700.0,52.8142,53.1403,52.7273,53.0099,945700.0
2014-01-30 09:45:00,73.15,73.2,72.52,72.78,740500.0,53.0099,53.0461,52.5533,52.7417,740500.0
2014-01-30 09:50:00,72.78,73.05,72.76,72.93,402200.0,52.7417,52.9374,52.7273,52.8504,402200.0
2014-01-30 09:55:00,72.9,72.94,72.27,72.47,503300.0,52.8287,52.8577,52.3722,52.5171,503300.0
2014-01-30 10:00:00,72.46,72.58,72.25,72.53,534500.0,52.5099,52.5968,52.3577,52.5606,534500.0
2014-01-30 10:05:00,72.54,72.69,72.37,72.6,218100.0,52.5678,52.6765,52.4446,52.6113,218100.0
2014-01-30 10:10:00,72.61,72.75,72.54,72.74,185300.0,52.6186,52.72,52.5678,52.7128,185300.0
2014-01-30 10:15:00,72.74,72.77,72.5,72.76,176900.0,52.7128,52.7345,52.5388,52.7273,176900.0
2014-01-30 10:20:00,72.76,72.95,72.75,72.91,213200.0,52.7273,52.8649,52.72,52.836,213200.0
2014-01-30 10:25:00,72.91,72.92,72.46,72.76,179300.0,52.836,52.8432,52.5099,52.7273,179300.0
2014-01-30 10:30:00,72.76,72.86,72.7,72.8,140400.0,52.7273,52.7997,52.6838,52.7562,140400.0
2014-01-30 10:35:00,72.8,73.0,72.78,72.95,234400.0,52.7562,52.9012,52.7417,52.8649,234400.0
2014-01-30 10:40:00,72.96,72.99,72.73,72.81,159300.0,52.8722,52.8939,52.7055,52.7635,159300.0
2014-01-30 10:45:00,72.81,72.81,72.58,72.65,79300.0,52.7635,52.7635,52.5968,52.6475,79300.0
2014-01-30 10:50:00,72.64,72.76,72.61,72.62,113300.0,52.6403,52.7273,52.6186,52.6258,113300.0
2014-01-30 10:55:00,72.62,72.7,72.58,72.67,100700.0,52.6258,52.6838,52.5968,52.662,100700.0
2014-01-30 11:00:00,72.68,72.7,72.59,72.65,123200.0,52.6693,52.6838,52.6041,52.6475,123200.0
2014-01-30 11:05:00,72.64,72.7,72.56,72.62,114500.0,52.6403,52.6838,52.5823,52.6258,114500.0
2014-01-30 11:10:00,72.62,72.68,72.57,72.6,169500.0,52.6258,52.6693,52.5896,52.6113,169500.0
2014-01-30 11:15:00,72.6,72.63,72.37,72.38,253000.0,52.6113,52.633,52.4446,52.4519,253000.0
2014-01-30 11:20:00,72.4,72.58,72.39,72.41,180500.0,52.4664,52.5968,52.4591,52.4736,180500.0
2014-01-30 11:25:00,72.42,72.48,72.38,72.44,135400.0,52.4809,52.5243,52.4519,52.4954,135400.0
2014-01-30 11:30:00,72.44,72.58,72.44,72.48,87300.0,52.4954,52.5968,52.4954,52.5243,87300.0
2014-01-30 11:35:00,72.48,72.68,72.48,72.57,108500.0,52.5243,52.6693,52.5243,52.5896,108500.0
2014-01-30 11:40:00,72.57,72.73,72.56,72.7,101400.0,52.5896,52.7055,52.5823,52.6838,101400.0
2014-01-30 11:45:00,72.7,72.82,72.69,72.79,114600.0,52.6838,52.7707,52.6765,52.749,114600.0
2014-01-30 11:50:00,72.79,72.9,72.74,72.89,164500.0,52.749,52.8287,52.7128,52.8215,164500.0
2014-01-30 11:55:00,72.88,73.0,72.87,72.99,89000.0,52.8142,52.9012,52.807,52.8939,89000.0
2014-01-30 12:00:00,73.0,73.0,72.9,72.96,86100.0,52.9012,52.9012,52.8287,52.8722,86100.0
2014-01-30 12:05:00,72.96,73.0,72.95,72.97,71700.0,52.8722,52.9012,52.8649,52.8794,71700.0
2014-01-30 12:10:00,72.98,73.0,72.88,72.88,69000.0,52.8867,52.9012,52.8142,52.8142,69000.0
2014-01-30 12:15:00,72.88,72.92,72.82,72.84,82200.0,52.8142,52.8432,52.7707,52.7852,82200.0
2014-01-30 12:20:00,72.84,73.1,72.84,73.07,306500.0,52.7852,52.9736,52.7852,52.9519,306500.0
2014-01-30 12:25:00,73.07,73.15,73.03,73.13,159400.0,52.9519,53.0099,52.9229,52.9954,159400.0
2014-01-30 12:30:00,73.13,73.25,73.13,73.19,139600.0,52.9954,53.0823,52.9954,53.0389,139600.0
2014-01-30 12:35:00,73.19,73.21,73.17,73.2,81500.0,53.0389,53.0534,53.0244,53.0461,81500.0
2014-01-30 12:40:00,73.2,73.35,73.17,73.17,155000.0,53.0461,53.1548,53.0244,53.0244,155000.0
2014-01-30 12:45:00,73.17,73.26,73.17,73.26,53600.0,53.0244,53.0896,53.0244,53.0896,53600.0
2014-01-30 12:50:00,73.25,73.31,73.2,73.23,88800.0,53.0823,53.1258,53.0461,53.0678,88800.0
2014-01-30 12:55:00,73.23,73.25,73.14,73.14,79900.0,53.0678,53.0823,53.0026,53.0026,79900.0
2014-01-30 13:00:00,73.15,73.15,73.06,73.07,47900.0,53.0099,53.0099,52.9447,52.9519,47900.0
2014-01-30 13:05:00,73.06,73.09,73.01,73.09,109100.0,52.9447,52.9664,52.9084,52.9664,109100.0
2014-01-30 13:10:00,73.09,73.11,73.02,73.04,84000.0,52.9664,52.9809,52.9157,52.9302,84000.0
2014-01-30 13:15:00,73.04,73.13,73.03,73.12,74700.0,52.9302,52.9954,52.9229,52.9881,74700.0
2014-01-30 13:20:00,73.12,73.19,73.08,73.16,54700.0,52.9881,53.0389,52.9591,53.0171,54700.0
2014-01-30 13:25:00,73.17,73.19,73.16,73.19,58700.0,53.0244,53.0389,53.0171,53.0389,58700.0
2014-01-30 13:30:00,73.19,73.19,73.08,73.08,85100.0,53.0389,53.0389,52.9591,52.9591,85100.0
2014-01-30 13:35:00,73.08,73.09,72.96,73.0,91300.0,52.9591,52.9664,52.8722,52.9012,91300.0
2014-01-30 13:40:00,73.0,73.01,72.85,72.99,120500.0,52.9012,52.9084,52.7925,52.8939,120500.0
2014-01-30 13:45:00,73.0,73.09,72.99,73.06,63200.0,52.9012,52.9664,52.8939,52.9447,63200.0
2014-01-30 13:50:00,73.07,73.08,73.04,73.07,63100.0,52.9519,52.9591,52.9302,52.9519,63100.0
2014-01-30 13:55:00,73.08,73.35,73.03,73.05,157400.0,52.9591,53.1548,52.9229,52.9374,157400.0
2014-01-30 14:00:00,73.04,73.29,73.03,73.18,260000.0,52.9302,53.1113,52.9229,53.0316,260000.0
2014-01-30 14:05:00,73.18,73.2,73.14,73.16,118600.0,53.0316,53.0461,53.0026,53.0171,118600.0
2014-01-30 14:10:00,73.17,73.24,73.16,73.2,104400.0,53.0244,53.0751,53.0171,53.0461,104400.0
2014-01-30 14:15:00,73.19,73.34,73.14,73.3,151100.0,53.0389,53.1476,53.0026,53.1186,151100.0
2014-01-30 14:20:00,73.31,73.34,73.29,73.3,109600.0,53.1258,53.1476,53.1113,53.1186,109600.0
2014-01-30 14:25:00,73.3,73.3,73.17,73.2,100300.0,53.1186,53.1186,53.0244,53.0461,100300.0
2014-01-30 14:30:00,73.21,73.3,73.2,73.29,92500.0,53.0534,53.1186,53.0461,53.1113,92500.0
2014-01-30 14:35:00,73.3,73.3,73.27,73.28,75200.0,53.1186,53.1186,53.0968,53.1041,75200.0
2014-01-30 14:40:00,73.28,73.38,73.27,73.37,108500.0,53.1041,53.1766,53.0968,53.1693,108500.0
2014-01-30 14:45:00,73.36,73.4,73.28,73.29,112900.0,53.1621,53.191,53.1041,53.1113,112900.0
2014-01-30 14:50:00,73.28,73.32,73.27,73.32,111800.0,53.1041,53.1331,53.0968,53.1331,111800.0
2014-01-30 14:55:00,73.31,73.36,73.27,73.28,166100.0,53.1258,53.1621,53.0968,53.1041,166100.0
2014-01-30 15:00:00,73.27,73.32,73.16,73.2,181600.0,53.0968,53.1331,53.0171,53.0461,181600.0
2014-01-30 15:05:00,73.21,73.23,73.11,73.13,119600.0,53.0534,53.0678,52.9809,52.9954,119600.0
2014-01-30 15:10:00,73.12,73.26,73.11,73.25,118600.0,52.9881,53.0896,52.9809,53.0823,118600.0
2014-01-30 15:15:00,73.25,73.31,73.25,73.3,137100.0,53.0823,53.1258,53.0823,53.1186,137100.0
2014-01-30 15:20:00,73.3,73.31,73.18,73.25,139200.0,53.1186,53.1258,53.0316,53.0823,139200.0
2014-01-30 15:25:00,73.25,73.3,73.25,73.26,123100.0,53.0823,53.1186,53.0823,53.0896,123100.0
2014-01-30 15:30:00,73.26,73.32,73.24,73.25,155000.0,53.0896,53.1331,53.0751,53.0823,155000.0
2014-01-30 15:35:00,73.24,73.28,73.21,73.27,188700.0,53.0751,53.1041,53.0534,53.0968,188700.0
2014-01-30 15:40:00,73.26,73.35,73.26,73.34,201700.0,53.0896,53.1548,53.0896,53.1476,201700.0
2014-01-30 15:45:00,73.34,73.35,73.27,73.3,284500.0,53.1476,53.1548,53.0968,53.1186,284500.0
2014-01-30 15:50:00,73.29,73.29,73.24,73.27,355500.0,53.1113,53.1113,53.0751,53.0968,355500.0
2014-01-30 15:55:00,73.26,73.34,73.14,73.3,1057400.0,53.0896,53.1476,53.0026,53.1186,1057400.0
2014-01-31 09:30:00,72.65,73.04,72.62,72.83,412300.0,52.6475,52.9302,52.6258,52.778,412300.0
2014-01-31 09:35:00,72.82,73.12,72.82,73.05,227900.0,52.7707,52.9881,52.7707,52.9374,227900.0
2014-01-31 09:40:00,73.02,73.16,72.95,73.09,173800.0,52.9157,53.0171,52.8649,52.9664,173800.0
2014-01-31 09:45:00,73.08,73.23,73.0,73.2,228900.0,52.9591,53.0678,52.9012,53.0461,228900.0
2014-01-31 09:50:00,73.2,73.23,72.97,72.97,160500.0,53.0461,53.0678,52.8794,52.8794,160500.0
2014-01-31 09:55:00,72.98,73.06,72.97,73.01,206800.0,52.8867,52.9447,52.8794,52.9084,206800.0
2014-01-31 10:00:00,73.01,73.16,73.0,73.14,133000.0,52.9084,53.0171,52.9012,53.0026,133000.0
2014-01-31 10:05:00,73.14,73.26,73.08,73.25,191700.0,53.0026,53.0896,52.9591,53.0823,191700.0
2014-01-31 10:10:00,73.25,73.44,73.24,73.24,199200.0,53.0823,53.22,53.0751,53.0751,199200.0
2014-01-31 10:15:00,73.24,73.39,73.21,73.38,168200.0,53.0751,53.1838,53.0534,53.1766,168200.0
2014-01-31 10:20:00,73.37,73.4,73.28,73.28,147700.0,53.1693,53.191,53.1041,53.1041,147700.0
2014-01-31 10:25:00,73.28,73.28,73.12,73.12,113600.0,53.1041,53.1041,52.9881,52.9881,113600.0
2014-01-31 10:30:00,73.12,73.21,73.1,73.17,117100.0,52.9881,53.0534,52.9736,53.0244,117100.0
2014-01-31 10:35:00,73.16,73.26,73.15,73.24,103900.0,53.0171,53.0896,53.0099,53.0751,103900.0
2014-01-31 10:40:00,73.25,73.36,73.24,73.29,155500.0,53.0823,53.1621,53.0751,53.1113,155500.0
2014-01-31 10:45:00,73.3,73.5,73.28,73.49,107600.0,53.1186,53.2635,53.1041,53.2563,107600.0
2014-01-31 10:50:00,73.49,73.67,73.49,73.6,214900.0,53.2563,53.3867,53.2563,53.336,214900.0
2014-01-31 10:55:00,73.6,73.6,73.46,73.47,86100.0,53.336,53.336,53.2345,53.2418,86100.0
2014-01-31 11:00:00,73.46,73.69,73.43,73.67,162100.0,53.2345,53.4012,53.2128,53.3867,162100.0
2014-01-31 11:05:00,73.68,73.75,73.63,73.63,199600.0,53.394,53.4447,53.3577,53.3577,199600.0
2014-01-31 11:10:00,73.63,73.64,73.48,73.54,75300.0,53.3577,53.365,53.249,53.2925,75300.0
2014-01-31 11:15:00,73.54,73.61,73.43,73.44,76900.0,53.2925,53.3432,53.2128,53.22,76900.0
2014-01-31 11:20:00,73.44,73.56,73.44,73.56,86900.0,53.22,53.307,53.22,53.307,86900.0
2014-01-31 11:25:00,73.56,73.73,73.54,73.73,109800.0,53.307,53.4302,53.2925,53.4302,109800.0
2014-01-31 11:30:00,73.73,73.8,73.68,73.68,126300.0,53.4302,53.4809,53.394,53.394,126300.0
2014-01-31 11:35:00,73.68,73.69,73.59,73.62,143300.0,53.394,53.4012,53.3287,53.3505,143300.0
2014-01-31 11:40:00,73.62,73.72,73.61,73.69,88000.0,53.3505,53.4229,53.3432,53.4012,88000.0
2014-01-31 11:45:00,73.69,73.74,73.66,73.68,103500.0,53.4012,53.4374,53.3795,53.394,103500.0
2014-01-31 11:50:00,73.67,73.75,73.66,73.74,135500.0,53.3867,53.4447,53.3795,53.4374,135500.0
2014-01-31 11:55:00,73.74,73.82,73.73,73.82,85300.0,53.4374,53.4954,53.4302,53.4954,85300.0
2014-01-31 12:00:00,73.81,73.85,73.77,73.78,112300.0,53.4882,53.5171,53.4592,53.4664,112300.0
2014-01-31 12:05:00,73.78,73.85,73.75,73.84,82900.0,53.4664,53.5171,53.4447,53.5099,82900.0
2014-01-31 12:10:00,73.85,73.89,73.69,73.75,126900.0,53.5171,53.5461,53.4012,53.4447,126900.0
2014-01-31 12:15:00,73.74,73.75,73.71,73.72,100200.0,53.4374,53.4447,53.4157,53.4229,100200.0
2014-01-31 12:20:00,73.72,73.78,73.71,73.77,66300.0,53.4229,53.4664,53.4157,53.4592,66300.0
2014-01-31 12:25:00,73.76,73.88,73.76,73.88,114500.0,53.4519,53.5389,53.4519,53.5389,114500.0
2014-01-31 12:30:00,73.88,73.9,73.83,73.86,144600.0,53.5389,53.5534,53.5027,53.5244,144600.0
2014-01-31 12:35:00,73.87,73.92,73.85,73.9,96300.0,53.5316,53.5679,53.5171,53.5534,96300.0
2014-01-31 12:40:00,73.9,73.9,73.79,73.88,141500.0,53.5534,53.5534,53.4737,53.5389,141500.0
2014-01-31 12:45:00,73.88,74.13,73.88,74.0,267000.0,53.5389,53.7201,53.5389,53.6258,267000.0
2014-01-31 12:50:00,74.01,74.07,73.99,74.07,104400.0,53.6331,53.6766,53.6186,53.6766,104400.0
2014-01-31 12:55:00,74.07,74.12,74.02,74.02,136000.0,53.6766,53.7128,53.6403,53.6403,136000.0
2014-01-31 13:00:00,74.02,74.11,74.01,74.05,92300.0,53.6403,53.7056,53.6331,53.6621,92300.0
2014-01-31 13:05:00,74.04,74.04,73.94,74.02,101300.0,53.6548,53.6548,53.5824,53.6403,101300.0
2014-01-31 13:10:00,74.01,74.08,74.0,74.08,69900.0,53.6331,53.6838,53.6258,53.6838,69900.0
2014-01-31 13:15:00,74.08,74.09,73.99,73.99,115000.0,53.6838,53.6911,53.6186,53.6186,115000.0
2014-01-31 13:20:00,74.0,74.05,73.99,74.04,51300.0,53.6258,53.6621,53.6186,53.6548,51300.0
2014-01-31 13:25:00,74.04,74.08,74.0,74.05,75400.0,53.6548,53.6838,53.6258,53.6621,75400.0
2014-01-31 13:30:00,74.04,74.17,74.03,74.15,153000.0,53.6548,53.749,53.6476,53.7345,153000.0
2014-01-31 13:35:00,74.15,74.2,74.1,74.11,82600.0,53.7345,53.7708,53.6983,53.7056,82600.0
2014-01-31 13:40:00,74.11,74.2,74.08,74.15,82300.0,53.7056,53.7708,53.6838,53.7345,82300.0
2014-01-31 13:45:00,74.15,74.36,74.15,74.33,152200.0,53.7345,53.8867,53.7345,53.865,152200.0
2014-01-31 13:50:00,74.33,74.42,74.33,74.41,140200.0,53.865,53.9302,53.865,53.923,140200.0
2014-01-31 13:55:00,74.41,74.49,74.41,74.49,151900.0,53.923,53.9809,53.923,53.9809,151900.0
2014-01-31 14:00:00,74.49,74.49,74.41,74.41,120500.0,53.9809,53.9809,53.923,53.923,120500.0
2014-01-31 14:05:00,74.41,74.42,74.36,74.4,106600.0,53.923,53.9302,53.8867,53.9157,106600.0
2014-01-31 14:10:00,74.4,74.41,74.25,74.29,158200.0,53.9157,53.923,53.807,53.836,158200.0
2014-01-31 14:15:00,74.29,74.32,74.24,74.24,86800.0,53.836,53.8577,53.7998,53.7998,86800.0
2014-01-31 14:20:00,74.24,74.24,74.19,74.2,120400.0,53.7998,53.7998,53.7635,53.7708,120400.0
2014-01-31 14:25:00,74.19,74.3,74.19,74.26,112500.0,53.7635,53.8433,53.7635,53.8143,112500.0
2014-01-31 14:30:00,74.27,74.31,74.27,74.3,78600.0,53.8215,53.8505,53.8215,53.8433,78600.0
2014-01-31 14:35:00,74.3,74.44,74.29,74.41,136400.0,53.8433,53.9447,53.836,53.923,136400.0
2014-01-31 14:40:00,74.41,74.45,74.37,74.45,113200.0,53.923,53.952,53.894,53.952,113200.0
2014-01-31 14:45:00,74.45,74.46,74.36,74.36,187400.0,53.952,53.9592,53.8867,53.8867,187400.0
2014-01-31 14:50:00,74.36,74.37,74.15,74.16,137200.0,53.8867,53.894,53.7345,53.7418,137200.0
2014-01-31 14:55:00,74.17,74.27,74.17,74.26,117800.0,53.749,53.8215,53.749,53.8143,117800.0
2014-01-31 15:00:00,74.26,74.27,74.11,74.22,150400.0,53.8143,53.8215,53.7056,53.7853,150400.0
2014-01-31 15:05:00,74.21,74.21,74.05,74.05,108200.0,53.778,53.778,53.6621,53.6621,108200.0
2014-01-31 15:10:00,74.06,74.08,74.0,74.03,110300.0,53.6693,53.6838,53.6258,53.6476,110300.0
2014-01-31 15:15:00,74.03,74.13,73.91,73.92,207000.0,53.6476,53.7201,53.5606,53.5679,207000.0
2014-01-31 15:20:00,73.92,73.94,73.85,73.94,147700.0,53.5679,53.5824,53.5171,53.5824,147700.0
2014-01-31 15:25:00,73.94,73.98,73.9,73.95,150000.0,53.5824,53.6114,53.5534,53.5896,150000.0
2014-01-31 15:30:00,73.96,74.0,73.91,73.91,97000.0,53.5969,53.6258,53.5606,53.5606,97000.0
2014-01-31 15:35:00,73.91,74.02,73.83,74.02,323700.0,53.5606,53.6403,53.5027,53.6403,323700.0
2014-01-31 15:40:00,74.01,74.05,73.98,74.02,421700.0,53.6331,53.6621,53.6114,53.6403,421700.0
2014-01-31 15:45:00,74.02,74.06,73.98,74.06,410500.0,53.6403,53.6693,53.6114,53.6693,410500.0
2014-01-31 15:50:00,74.05,74.16,74.05,74.14,639700.0,53.6621,53.7418,53.6621,53.7273,639700.0
2014-01-31 15:55:00,74.15,74.26,74.04,74.22,1219200.0,53.7345,53.8143,53.6548,53.7853,1219200.0
2014-02-03 09:30:00,73.76,73.95,73.53,73.7,493800.0,53.4519,53.5896,53.2853,53.4084,493800.0
2014-02-03 09:35:00,73.7,73.92,73.69,73.91,383100.0,53.4084,53.5679,53.4012,53.5606,383100.0
2014-02-03 09:40:00,73.9,73.94,73.73,73.75,192500.0,53.5534,53.5824,53.4302,53.4447,192500.0
2014-02-03 09:45:00,73.76,73.77,73.5,73.52,220300.0,53.4519,53.4592,53.2635,53.278,220300.0
2014-02-03 09:50:00,73.52,73.7,73.51,73.66,129400.0,53.278,53.4084,53.2708,53.3795,129400.0
2014-02-03 09:55:00,73.66,73.79,73.61,73.76,187900.0,53.3795,53.4737,53.3432,53.4519,187900.0
2014-02-03 10:00:00,73.76,73.76,73.41,73.47,246400.0,53.4519,53.4519,53.1983,53.2418,246400.0
2014-02-03 10:05:00,73.48,73.59,73.45,73.57,119100.0,53.249,53.3287,53.2273,53.3142,119100.0
2014-02-03 10:10:00,73.57,73.61,73.41,73.5,181400.0,53.3142,53.3432,53.1983,53.2635,181400.0
2014-02-03 10:15:00,73.49,73.52,73.42,73.46,176300.0,53.2563,53.278,53.2055,53.2345,176300.0
2014-02-03 10:20:00,73.46,73.62,73.46,73.53,116100.0,53.2345,53.3505,53.2345,53.2853,116100.0
2014-02-03 10:25:00,73.54,73.55,73.47,73.51,129400.0,53.2925,53.2997,53.2418,53.2708,129400.0
2014-02-03 10:30:00,73.52,73.56,73.43,73.53,182000.0,53.278,53.307,53.2128,53.2853,182000.0
2014-02-03 10:35:00,73.54,73.54,73.5,73.53,134300.0,53.2925,53.2925,53.2635,53.2853,134300.0
2014-02-03 10:40:00,73.53,73.56,73.47,73.49,141400.0,53.2853,53.307,53.2418,53.2563,141400.0
2014-02-03 10:45:00,73.5,73.59,73.48,73.56,105200.0,53.2635,53.3287,53.249,53.307,105200.0
2014-02-03 10:50:00,73.57,73.58,73.41,73.42,147000.0,53.3142,53.3215,53.1983,53.2055,147000.0
2014-02-03 10:55:00,73.42,73.58,73.41,73.58,128100.0,53.2055,53.3215,53.1983,53.3215,128100.0
2014-02-03 11:00:00,73.58,73.58,73.46,73.49,157300.0,53.3215,53.3215,53.2345,53.2563,157300.0
2014-02-03 11:05:00,73.49,73.49,73.42,73.44,91100.0,53.2563,53.2563,53.2055,53.22,91100.0
2014-02-03 11:10:00,73.44,73.48,73.39,73.39,80300.0,53.22,53.249,53.1838,53.1838,80300.0
2014-02-03 11:15:00,73.39,73.42,73.31,73.38,203400.0,53.1838,53.2055,53.1258,53.1766,203400.0
2014-02-03 11:20:00,73.39,73.39,73.33,73.36,126800.0,53.1838,53.1838,53.1403,53.1621,126800.0
2014-02-03 11:25:00,73.36,73.44,73.35,73.4,65300.0,53.1621,53.22,53.1548,53.191,65300.0
2014-02-03 11:30:00,73.4,73.48,73.39,73.45,127000.0,53.191,53.249,53.1838,53.2273,127000.0
2014-02-03 11:35:00,73.46,73.48,73.39,73.45,82800.0,53.2345,53.249,53.1838,53.2273,82800.0
2014-02-03 11:40:00,73.46,73.56,73.46,73.48,149900.0,53.2345,53.307,53.2345,53.249,149900.0
2014-02-03 11:45:00,73.47,73.51,73.41,73.43,143400.0,53.2418,53.2708,53.1983,53.2128,143400.0
2014-02-03 11:50:00,73.44,73.52,73.41,73.52,98200.0,53.22,53.278,53.1983,53.278,98200.0
2014-02-03 11:55:00,73.51,73.55,73.48,73.49,159900.0,53.2708,53.2997,53.249,53.2563,159900.0
2014-02-03 12:00:00,73.48,73.53,73.44,73.44,202100.0,53.249,53.2853,53.22,53.22,202100.0
2014-02-03 12:05:00,73.44,73.57,73.44,73.55,170600.0,53.22,53.3142,53.22,53.2997,170600.0
2014-02-03 12:10:00,73.55,73.67,73.53,73.65,243400.0,53.2997,53.3867,53.2853,53.3722,243400.0
2014-02-03 12:15:00,73.66,73.7,73.59,73.67,120200.0,53.3795,53.4084,53.3287,53.3867,120200.0
2014-02-03 12:20:00,73.66,73.66,73.59,73.61,116600.0,53.3795,53.3795,53.3287,53.3432,116600.0
2014-02-03 12:25:00,73.61,73.64,73.59,73.61,100100.0,53.3432,53.365,53.3287,53.3432,100100.0
2014-02-03 12:30:00,73.62,73.72,73.6,73.72,69800.0,53.3505,53.4229,53.336,53.4229,69800.0
2014-02-03 12:35:00,73.71,73.72,73.57,73.59,125800.0,53.4157,53.4229,53.3142,53.3287,125800.0
2014-02-03 12:40:00,73.59,73.67,73.58,73.67,78000.0,53.3287,53.3867,53.3215,53.3867,78000.0
2014-02-03 12:45:00,73.67,73.69,73.61,73.67,80400.0,53.3867,53.4012,53.3432,53.3867,80400.0
2014-02-03 12:50:00,73.66,73.67,73.55,73.55,119700.0,53.3795,53.3867,53.2997,53.2997,119700.0
2014-02-03 12:55:00,73.56,73.58,73.35,73.36,125600.0,53.307,53.3215,53.1548,53.1621,125600.0
2014-02-03 13:00:00,73.37,73.39,73.26,73.26,110600.0,53.1693,53.1838,53.0896,53.0896,110600.0
2014-02-03 13:05:00,73.26,73.27,73.03,73.11,185900.0,53.0896,53.0968,52.9229,52.9809,185900.0
2014-02-03 13:10:00,73.12,73.3,73.12,73.23,112500.0,52.9881,53.1186,52.9881,53.0678,112500.0
2014-02-03 13:15:00,73.22,73.25,73.13,73.16,120100.0,53.0606,53.0823,52.9954,53.0171,120100.0
2014-02-03 13:20:00,73.17,73.17,73.08,73.08,125900.0,53.0244,53.0244,52.9591,52.9591,125900.0
2014-02-03 13:25:00,73.08,73.09,72.93,72.98,115400.0,52.9591,52.9664,52.8504,52.8867,115400.0
2014-02-03 13:30:00,72.98,73.09,72.93,73.08,141900.0,52.8867,52.9664,52.8504,52.9591,141900.0
2014-02-03 13:35:00,73.08,73.12,73.05,73.06,156800.0,52.9591,52.9881,52.9374,52.9447,156800.0
2014-02-03 13:40:00,73.06,73.15,73.01,73.09,116200.0,52.9447,53.0099,52.9084,52.9664,116200.0
2014-02-03 13:45:00,73.09,73.09,72.95,73.0,179200.0,52.9664,52.9664,52.8649,52.9012,179200.0
2014-02-03 13:50:00,73.01,73.08,72.96,73.05,110200.0,52.9084,52.9591,52.8722,52.9374,110200.0
2014-02-03 13:55:00,73.06,73.18,73.05,73.16,114500.0,52.9447,53.0316,52.9374,53.0171,114500.0
2014-02-03 14:00:00,73.15,73.19,73.1,73.18,129700.0,53.0099,53.0389,52.9736,53.0316,129700.0
2014-02-03 14:05:00,73.19,73.39,73.17,73.27,253300.0,53.0389,53.1838,53.0244,53.0968,253300.0
2014-02-03 14:10:00,73.26,73.45,73.24,73.42,224800.0,53.0896,53.2273,53.0751,53.2055,224800.0
2014-02-03 14:15:00,73.43,73.47,73.41,73.45,156100.0,53.2128,53.2418,53.1983,53.2273,156100.0
2014-02-03 14:20:00,73.45,73.45,73.28,73.31,202100.0,53.2273,53.2273,53.1041,53.1258,202100.0
2014-02-03 14:25:00,73.31,73.32,73.24,73.29,92400.0,53.1258,53.1331,53.0751,53.1113,92400.0
2014-02-03 14:30:00,73.3,73.3,73.12,73.13,115400.0,53.1186,53.1186,52.9881,52.9954,115400.0
2014-02-03 14:35:00,73.13,73.21,73.13,73.18,153300.0,52.9954,53.0534,52.9954,53.0316,153300.0
2014-02-03 14:40:00,73.18,73.23,73.17,73.19,133300.0,53.0316,53.0678,53.0244,53.0389,133300.0
2014-02-03 14:45:00,73.19,73.2,73.07,73.09,100600.0,53.0389,53.0461,52.9519,52.9664,100600.0
2014-02-03 14:50:00,73.08,73.11,72.99,73.0,147100.0,52.9591,52.9809,52.8939,52.9012,147100.0
2014-02-03 14:55:00,73.0,73.06,72.99,73.0,103200.0,52.9012,52.9447,52.8939,52.9012,103200.0
2014-02-03 15:00:00,73.0,73.09,72.99,73.09,128300.0,52.9012,52.9664,52.8939,52.9664,128300.0
2014-02-03 15:05:00,73.09,73.22,73.08,73.22,192800.0,52.9664,53.0606,52.9591,53.0606,192800.0
2014-02-03 15:10:00,73.21,73.31,73.13,73.31,263500.0,53.0534,53.1258,52.9954,53.1258,263500.0
2014-02-03 15:15:00,73.31,73.33,73.2,73.22,122000.0,53.1258,53.1403,53.0461,53.0606,122000.0
2014-02-03 15:20:00,73.23,73.23,73.14,73.18,223100.0,53.0678,53.0678,53.0026,53.0316,223100.0
2014-02-03 15:25:00,73.18,73.32,73.17,73.31,145900.0,53.0316,53.1331,53.0244,53.1258,145900.0
2014-02-03 15:30:00,73.32,73.34,73.22,73.25,165600.0,53.1331,53.1476,53.0606,53.0823,165600.0
2014-02-03 15:35:00,73.25,73.29,73.24,73.28,206700.0,53.0823,53.1113,53.0751,53.1041,206700.0
2014-02-03 15:40:00,73.28,73.31,73.04,73.06,220800.0,53.1041,53.1258,52.9302,52.9447,220800.0
2014-02-03 15:45:00,73.06,73.07,72.99,73.04,337900.0,52.9447,52.9519,52.8939,52.9302,337900.0
2014-02-03 15:50:00,73.05,73.14,72.99,73.13,262600.0,52.9374,53.0026,52.8939,52.9954,262600.0
2014-02-03 15:55:00,73.13,73.33,73.12,73.32,611800.0,52.9954,53.1403,52.9881,53.1331,611800.0
2014-02-04 09:30:00,73.45,73.45,72.66,72.96,390800.0,53.2273,53.2273,52.6548,52.8722,390800.0
2014-02-04 09:35:00,72.95,73.15,72.89,73.06,198600.0,52.8649,53.0099,52.8215,52.9447,198600.0
2014-02-04 09:40:00,73.07,73.08,72.94,72.97,176700.0,52.9519,52.9591,52.8577,52.8794,176700.0
2014-02-04 09:45:00,72.97,72.98,72.82,72.89,112300.0,52.8794,52.8867,52.7707,52.8215,112300.0
2014-02-04 09:50:00,72.88,73.03,72.8,73.0,139200.0,52.8142,52.9229,52.7562,52.9012,139200.0
2014-02-04 09:55:00,73.0,73.03,72.92,72.96,97400.0,52.9012,52.9229,52.8432,52.8722,97400.0
2014-02-04 10:00:00,72.97,73.03,72.89,72.89,131400.0,52.8794,52.9229,52.8215,52.8215,131400.0
2014-02-04 10:05:00,72.89,72.89,72.72,72.72,259800.0,52.8215,52.8215,52.6983,52.6983,259800.0
2014-02-04 10:10:00,72.73,72.75,72.59,72.68,266600.0,52.7055,52.72,52.6041,52.6693,266600.0
2014-02-04 10:15:00,72.68,72.77,72.65,72.72,239500.0,52.6693,52.7345,52.6475,52.6983,239500.0
2014-02-04 10:20:00,72.71,72.79,72.59,72.6,165700.0,52.691,52.749,52.6041,52.6113,165700.0
2014-02-04 10:25:00,72.59,72.64,72.52,72.62,193100.0,52.6041,52.6403,52.5533,52.6258,193100.0
2014-02-04 10:30:00,72.63,72.88,72.63,72.86,143100.0,52.633,52.8142,52.633,52.7997,143100.0
2014-02-04 10:35:00,72.87,72.88,72.66,72.71,189400.0,52.807,52.8142,52.6548,52.691,189400.0
2014-02-04 10:40:00,72.7,72.72,72.63,72.65,129500.0,52.6838,52.6983,52.633,52.6475,129500.0
2014-02-04 10:45:00,72.65,72.65,72.43,72.46,130600.0,52.6475,52.6475,52.4881,52.5099,130600.0
2014-02-04 10:50:00,72.47,72.48,72.39,72.41,176700.0,52.5171,52.5243,52.4591,52.4736,176700.0
2014-02-04 10:55:00,72.41,72.49,72.35,72.45,136300.0,52.4736,52.5316,52.4301,52.5026,136300.0
2014-02-04 11:00:00,72.45,72.62,72.4,72.55,261300.0,52.5026,52.6258,52.4664,52.5751,261300.0
2014-02-04 11:05:00,72.55,72.61,72.5,72.58,184600.0,52.5751,52.6186,52.5388,52.5968,184600.0
2014-02-04 11:10:00,72.58,72.6,72.51,72.6,116400.0,52.5968,52.6113,52.5461,52.6113,116400.0
2014-02-04 11:15:00,72.6,72.62,72.51,72.61,159000.0,52.6113,52.6258,52.5461,52.6186,159000.0
2014-02-04 11:20:00,72.61,72.65,72.58,72.61,155800.0,52.6186,52.6475,52.5968,52.6186,155800.0
2014-02-04 11:25:00,72.6,72.62,72.55,72.62,112300.0,52.6113,52.6258,52.5751,52.6258,112300.0
2014-02-04 11:30:00,72.62,72.69,72.6,72.67,101200.0,52.6258,52.6765,52.6113,52.662,101200.0
2014-02-04 11:35:00,72.67,72.7,72.66,72.7,97800.0,52.662,52.6838,52.6548,52.6838,97800.0
2014-02-04 11:40:00,72.7,72.71,72.62,72.7,110700.0,52.6838,52.691,52.6258,52.6838,110700.0
2014-02-04 11:45:00,72.7,72.75,72.66,72.74,76900.0,52.6838,52.72,52.6548,52.7128,76900.0
2014-02-04 11:50:00,72.73,72.74,72.65,72.65,61500.0,52.7055,52.7128,52.6475,52.6475,61500.0
2014-02-04 11:55:00,72.65,72.74,72.63,72.74,39700.0,52.6475,52.7128,52.633,52.7128,39700.0
2014-02-04 12:00:00,72.75,72.8,72.71,72.71,74800.0,52.72,52.7562,52.691,52.691,74800.0
2014-02-04 12:05:00,72.7,72.74,72.59,72.61,69900.0,52.6838,52.7128,52.6041,52.6186,69900.0
2014-02-04 12:10:00,72.61,72.67,72.59,72.67,55400.0,52.6186,52.662,52.6041,52.662,55400.0
2014-02-04 12:15:00,72.66,72.67,72.63,72.65,52700.0,52.6548,52.662,52.633,52.6475,52700.0
2014-02-04 12:20:00,72.66,72.71,72.65,72.71,36300.0,52.6548,52.691,52.6475,52.691,36300.0
2014-02-04 12:25:00,72.71,72.77,72.7,72.73,99300.0,52.691,52.7345,52.6838,52.7055,99300.0
2014-02-04 12:30:00,72.73,72.79,72.71,72.78,56800.0,52.7055,52.749,52.691,52.7417,56800.0
2014-02-04 12:35:00,72.8,72.88,72.77,72.88,87500.0,52.7562,52.8142,52.7345,52.8142,87500.0
2014-02-04 12:40:00,72.88,72.99,72.87,72.97,75100.0,52.8142,52.8939,52.807,52.8794,75100.0
2014-02-04 12:45:00,72.97,72.97,72.84,72.84,72000.0,52.8794,52.8794,52.7852,52.7852,72000.0
2014-02-04 12:50:00,72.85,72.88,72.77,72.77,55900.0,52.7925,52.8142,52.7345,52.7345,55900.0
2014-02-04 12:55:00,72.77,72.79,72.75,72.76,33200.0,52.7345,52.749,52.72,52.7273,33200.0
2014-02-04 13:00:00,72.76,72.78,72.71,72.71,60500.0,52.7273,52.7417,52.691,52.691,60500.0
2014-02-04 13:05:00,72.72,72.76,72.72,72.73,104500.0,52.6983,52.7273,52.6983,52.7055,104500.0
2014-02-04 13:10:00,72.74,72.77,72.68,72.68,111300.0,52.7128,52.7345,52.6693,52.6693,111300.0
2014-02-04 13:15:00,72.69,72.7,72.67,72.68,66900.0,52.6765,52.6838,52.662,52.6693,66900.0
2014-02-04 13:20:00,72.68,72.71,72.66,72.7,77100.0,52.6693,52.691,52.6548,52.6838,77100.0
2014-02-04 13:25:00,72.7,72.76,72.69,72.74,57600.0,52.6838,52.7273,52.6765,52.7128,57600.0
2014-02-04 13:30:00,72.74,72.76,72.72,72.72,105800.0,52.7128,52.7273,52.6983,52.6983,105800.0
2014-02-04 13:35:00,72.72,72.75,72.67,72.73,100700.0,52.6983,52.72,52.662,52.7055,100700.0
2014-02-04 13:40:00,72.73,72.73,72.65,72.66,124500.0,52.7055,52.7055,52.6475,52.6548,124500.0
2014-02-04 13:45:00,72.65,72.66,72.62,72.63,99000.0,52.6475,52.6548,52.6258,52.633,99000.0
2014-02-04 13:50:00,72.64,72.65,72.48,72.51,190400.0,52.6403,52.6475,52.5243,52.5461,190400.0
2014-02-04 13:55:00,72.51,72.53,72.45,72.49,129400.0,52.5461,52.5606,52.5026,52.5316,129400.0
2014-02-04 14:00:00,72.5,72.59,72.48,72.58,101300.0,52.5388,52.6041,52.5243,52.5968,101300.0
2014-02-04 14:05:00,72.59,72.61,72.56,72.6,87800.0,52.6041,52.6186,52.5823,52.6113,87800.0
2014-02-04 14:10:00,72.61,72.64,72.6,72.63,93800.0,52.6186,52.6403,52.6113,52.633,93800.0
2014-02-04 14:15:00,72.62,72.67,72.62,72.66,105200.0,52.6258,52.662,52.6258,52.6548,105200.0
2014-02-04 14:20:00,72.66,72.76,72.65,72.7,109600.0,52.6548,52.7273,52.6475,52.6838,109600.0
2014-02-04 14:25:00,72.7,72.71,72.67,72.69,95100.0,52.6838,52.691,52.662,52.6765,95100.0
2014-02-04 14:30:00,72.69,72.69,72.59,72.59,100500.0,52.6765,52.6765,52.6041,52.6041,100500.0
2014-02-04 14:35:00,72.58,72.7,72.58,72.69,101700.0,52.5968,52.6838,52.5968,52.6765,101700.0
2014-02-04 14:40:00,72.7,72.76,72.69,72.71,77800.0,52.6838,52.7273,52.6765,52.691,77800.0
2014-02-04 14:45:00,72.72,72.76,72.7,72.73,107100.0,52.6983,52.7273,52.6838,52.7055,107100.0
2014-02-04 14:50:00,72.72,72.78,72.71,72.78,54700.0,52.6983,52.7417,52.691,52.7417,54700.0
2014-02-04 14:55:00,72.78,72.78,72.69,72.71,65100.0,52.7417,52.7417,52.6765,52.691,65100.0
2014-02-04 15:00:00,72.7,72.74,72.68,72.69,79300.0,52.6838,52.7128,52.6693,52.6765,79300.0
2014-02-04 15:05:00,72.7,72.72,72.68,72.72,151800.0,52.6838,52.6983,52.6693,52.6983,151800.0
2014-02-04 15:10:00,72.72,72.72,72.69,72.69,79500.0,52.6983,52.6983,52.6765,52.6765,79500.0
2014-02-04 15:15:00,72.7,72.7,72.63,72.69,103100.0,52.6838,52.6838,52.633,52.6765,103100.0
2014-02-04 15:20:00,72.7,72.71,72.61,72.62,145000.0,52.6838,52.691,52.6186,52.6258,145000.0
2014-02-04 15:25:00,72.62,72.62,72.31,72.32,204700.0,52.6258,52.6258,52.4011,52.4084,204700.0
2014-02-04 15:30:00,72.33,72.5,72.28,72.48,313700.0,52.4156,52.5388,52.3794,52.5243,313700.0
2014-02-04 15:35:00,72.48,72.61,72.46,72.61,145400.0,52.5243,52.6186,52.5099,52.6186,145400.0
2014-02-04 15:40:00,72.61,72.67,72.57,72.64,179400.0,52.6186,52.662,52.5896,52.6403,179400.0
2014-02-04 15:45:00,72.64,72.68,72.61,72.63,228000.0,52.6403,52.6693,52.6186,52.633,228000.0
2014-02-04 15:50:00,72.62,72.69,72.56,72.61,233500.0,52.6258,52.6765,52.5823,52.6186,233500.0
2014-02-04 15:55:00,72.61,72.64,72.5,72.5,442600.0,52.6186,52.6403,52.5388,52.5388,442600.0
2014-02-05 09:30:00,72.1,72.5,72.06,72.32,270300.0,52.249,52.5388,52.22,52.4084,270300.0
2014-02-05 09:35:00,72.32,72.55,72.31,72.46,151600.0,52.4084,52.5751,52.4011,52.5099,151600.0
2014-02-05 09:40:00,72.45,72.47,72.18,72.32,177300.0,52.5026,52.5171,52.3069,52.4084,177300.0
2014-02-05 09:45:00,72.31,72.31,72.1,72.1,139100.0,52.4011,52.4011,52.249,52.249,139100.0
2014-02-05 09:50:00,72.1,72.22,72.1,72.2,205600.0,52.249,52.3359,52.249,52.3214,205600.0
2014-02-05 09:55:00,72.2,72.23,72.15,72.23,106200.0,52.3214,52.3432,52.2852,52.3432,106200.0
2014-02-05 10:00:00,72.23,72.57,72.2,72.49,190500.0,52.3432,52.5896,52.3214,52.5316,190500.0
2014-02-05 10:05:00,72.48,72.48,72.17,72.17,100400.0,52.5243,52.5243,52.2997,52.2997,100400.0
2014-02-05 10:10:00,72.17,72.23,72.1,72.21,204500.0,52.2997,52.3432,52.249,52.3287,204500.0
2014-02-05 10:15:00,72.22,72.32,72.16,72.25,176700.0,52.3359,52.4084,52.2924,52.3577,176700.0
2014-02-05 10:20:00,72.25,72.27,72.08,72.09,214900.0,52.3577,52.3722,52.2345,52.2417,214900.0
2014-02-05 10:25:00,72.09,72.15,72.06,72.14,198200.0,52.2417,52.2852,52.22,52.278,198200.0
2014-02-05 10:30:00,72.14,72.3,72.08,72.28,115900.0,52.278,52.3939,52.2345,52.3794,115900.0
2014-02-05 10:35:00,72.28,72.32,72.22,72.22,94900.0,52.3794,52.4084,52.3359,52.3359,94900.0
2014-02-05 10:40:00,72.23,72.27,72.19,72.2,117100.0,52.3432,52.3722,52.3142,52.3214,117100.0
2014-02-05 10:45:00,72.21,72.25,72.06,72.08,118100.0,52.3287,52.3577,52.22,52.2345,118100.0
2014-02-05 10:50:00,72.08,72.12,72.03,72.1,141000.0,52.2345,52.2635,52.1982,52.249,141000.0
2014-02-05 10:55:00,72.09,72.12,72.06,72.1,111100.0,52.2417,52.2635,52.22,52.249,111100.0
2014-02-05 11:00:00,72.11,72.18,72.09,72.13,114800.0,52.2562,52.3069,52.2417,52.2707,114800.0
2014-02-05 11:05:00,72.12,72.16,72.09,72.12,125900.0,52.2635,52.2924,52.2417,52.2635,125900.0
2014-02-05 11:10:00,72.12,72.22,72.11,72.2,69500.0,52.2635,52.3359,52.2562,52.3214,69500.0
2014-02-05 11:15:00,72.2,72.27,72.2,72.21,78900.0,52.3214,52.3722,52.3214,52.3287,78900.0
2014-02-05 11:20:00,72.21,72.27,72.2,72.25,46100.0,52.3287,52.3722,52.3214,52.3577,46100.0
2014-02-05 11:25:00,72.25,72.39,72.24,72.38,87900.0,52.3577,52.4591,52.3504,52.4519,87900.0
2014-02-05 11:30:00,72.38,72.4,72.33,72.36,62700.0,52.4519,52.4664,52.4156,52.4374,62700.0
2014-02-05 11:35:00,72.36,72.39,72.32,72.32,61100.0,52.4374,52.4591,52.4084,52.4084,61100.0
2014-02-05 11:40:00,72.31,72.38,72.31,72.38,43700.0,52.4011,52.4519,52.4011,52.4519,43700.0
2014-02-05 11:45:00,72.38,72.56,72.38,72.51,96700.0,52.4519,52.5823,52.4519,52.5461,96700.0
2014-02-05 11:50:00,72.5,72.55,72.47,72.5,66500.0,52.5388,52.5751,52.5171,52.5388,66500.0
2014-02-05 11:55:00,72.48,72.54,72.48,72.51,40100.0,52.5243,52.5678,52.5243,52.5461,40100.0
2014-02-05 12:00:00,72.52,72.56,72.52,72.54,26400.0,52.5533,52.5823,52.5533,52.5678,26400.0
2014-02-05 12:05:00,72.54,72.58,72.54,72.54,59600.0,52.5678,52.5968,52.5678,52.5678,59600.0
2014-02-05 12:10:00,72.53,72.54,72.48,72.52,62500.0,52.5606,52.5678,52.5243,52.5533,62500.0
2014-02-05 12:15:00,72.52,72.53,72.46,72.51,51400.0,52.5533,52.5606,52.5099,52.5461,51400.0
2014-02-05 12:20:00,72.51,72.66,72.51,72.62,61500.0,52.5461,52.6548,52.5461,52.6258,61500.0
2014-02-05 12:25:00,72.63,72.63,72.51,72.51,69100.0,52.633,52.633,52.5461,52.5461,69100.0
2014-02-05 12:30:00,72.51,72.55,72.5,72.53,72400.0,52.5461,52.5751,52.5388,52.5606,72400.0
2014-02-05 12:35:00,72.52,72.53,72.41,72.41,69100.0,52.5533,52.5606,52.4736,52.4736,69100.0
2014-02-05 12:40:00,72.41,72.51,72.38,72.38,55300.0,52.4736,52.5461,52.4519,52.4519,55300.0
2014-02-05 12:45:00,72.39,72.42,72.35,72.42,49700.0,52.4591,52.4809,52.4301,52.4809,49700.0
2014-02-05 12:50:00,72.42,72.44,72.4,72.41,31300.0,52.4809,52.4954,52.4664,52.4736,31300.0
2014-02-05 12:55:00,72.4,72.44,72.4,72.41,31900.0,52.4664,52.4954,52.4664,52.4736,31900.0
2014-02-05 13:00:00,72.41,72.5,72.4,72.5,61500.0,52.4736,52.5388,52.4664,52.5388,61500.0
2014-02-05 13:05:00,72.5,72.56,72.48,72.56,34000.0,52.5388,52.5823,52.5243,52.5823,34000.0
2014-02-05 13:10:00,72.56,72.57,72.51,72.56,52700.0,52.5823,52.5896,52.5461,52.5823,52700.0
2014-02-05 13:15:00,72.56,72.6,72.54,72.55,41900.0,52.5823,52.6113,52.5678,52.5751,41900.0
2014-02-05 13:20:00,72.54,72.57,72.53,72.54,60700.0,52.5678,52.5896,52.5606,52.5678,60700.0
2014-02-05 13:25:00,72.54,72.55,72.45,72.46,80900.0,52.5678,52.5751,52.5026,52.5099,80900.0
2014-02-05 13:30:00,72.46,72.48,72.42,72.44,46900.0,52.5099,52.5243,52.4809,52.4954,46900.0
2014-02-05 13:35:00,72.43,72.45,72.41,72.43,28200.0,52.4881,52.5026,52.4736,52.4881,28200.0
2014-02-05 13:40:00,72.42,72.49,72.42,72.42,50200.0,52.4809,52.5316,52.4809,52.4809,50200.0
2014-02-05 13:45:00,72.42,72.44,72.37,72.44,69200.0,52.4809,52.4954,52.4446,52.4954,69200.0
2014-02-05 13:50:00,72.44,72.49,72.44,72.49,29400.0,52.4954,52.5316,52.4954,52.5316,29400.0
2014-02-05 13:55:00,72.48,72.56,72.48,72.53,76000.0,52.5243,52.5823,52.5243,52.5606,76000.0
2014-02-05 14:00:00,72.52,72.57,72.5,72.5,62200.0,52.5533,52.5896,52.5388,52.5388,62200.0
2014-02-05 14:05:00,72.5,72.5,72.39,72.43,56200.0,52.5388,52.5388,52.4591,52.4881,56200.0
2014-02-05 14:10:00,72.42,72.43,72.34,72.34,36500.0,52.4809,52.4881,52.4229,52.4229,36500.0
2014-02-05 14:15:00,72.35,72.36,72.31,72.33,36600.0,52.4301,52.4374,52.4011,52.4156,36600.0
2014-02-05 14:20:00,72.34,72.4,72.33,72.4,41900.0,52.4229,52.4664,52.4156,52.4664,41900.0
2014-02-05 14:25:00,72.39,72.4,72.34,72.39,42200.0,52.4591,52.4664,52.4229,52.4591,42200.0
2014-02-05 14:30:00,72.39,72.48,72.39,72.48,90600.0,52.4591,52.5243,52.4591,52.5243,90600.0
2014-02-05 14:35:00,72.48,72.48,72.3,72.33,112500.0,52.5243,52.5243,52.3939,52.4156,112500.0
2014-02-05 14:40:00,72.32,72.4,72.32,72.4,36700.0,52.4084,52.4664,52.4084,52.4664,36700.0
2014-02-05 14:45:00,72.4,72.41,72.37,72.38,65800.0,52.4664,52.4736,52.4446,52.4519,65800.0
2014-02-05 14:50:00,72.38,72.41,72.31,72.34,61100.0,52.4519,52.4736,52.4011,52.4229,61100.0
2014-02-05 14:55:00,72.34,72.35,72.29,72.32,59300.0,52.4229,52.4301,52.3867,52.4084,59300.0
2014-02-05 15:00:00,72.31,72.35,72.3,72.3,53000.0,52.4011,52.4301,52.3939,52.3939,53000.0
2014-02-05 15:05:00,72.3,72.39,72.26,72.39,90600.0,52.3939,52.4591,52.3649,52.4591,90600.0
2014-02-05 15:10:00,72.39,72.43,72.38,72.41,85300.0,52.4591,52.4881,52.4519,52.4736,85300.0
2014-02-05 15:15:00,72.42,72.42,72.37,72.41,85800.0,52.4809,52.4809,52.4446,52.4736,85800.0
2014-02-05 15:20:00,72.4,72.63,72.4,72.52,268100.0,52.4664,52.633,52.4664,52.5533,268100.0
2014-02-05 15:25:00,72.51,72.59,72.5,72.58,77600.0,52.5461,52.6041,52.5388,52.5968,77600.0
2014-02-05 15:30:00,72.58,72.58,72.51,72.57,121200.0,52.5968,52.5968,52.5461,52.5896,121200.0
2014-02-05 15:35:00,72.58,72.58,72.51,72.53,164100.0,52.5968,52.5968,52.5461,52.5606,164100.0
2014-02-05 15:40:00,72.54,72.62,72.5,72.61,247100.0,52.5678,52.6258,52.5388,52.6186,247100.0
2014-02-05 15:45:00,72.61,72.61,72.55,72.55,326400.0,52.6186,52.6186,52.5751,52.5751,326400.0
2014-02-05 15:50:00,72.55,72.55,72.37,72.37,278400.0,52.5751,52.5751,52.4446,52.4446,278400.0
2014-02-05 15:55:00,72.37,72.45,72.37,72.37,489500.0,52.4446,52.5026,52.4446,52.4446,489500.0
2014-02-06 09:30:00,72.74,72.74,72.32,72.52,239200.0,52.7128,52.7128,52.4084,52.5533,239200.0
2014-02-06 09:35:00,72.54,72.68,72.48,72.53,133900.0,52.5678,52.6693,52.5243,52.5606,133900.0
2014-02-06 09:40:00,72.54,72.86,72.51,72.71,231000.0,52.5678,52.7997,52.5461,52.691,231000.0
2014-02-06 09:45:00,72.71,72.84,72.69,72.8,55800.0,52.691,52.7852,52.6765,52.7562,55800.0
2014-02-06 09:50:00,72.8,72.8,72.78,72.8,117300.0,52.7562,52.7562,52.7417,52.7562,117300.0
2014-02-06 09:55:00,72.79,72.8,72.76,72.8,72100.0,52.749,52.7562,52.7273,52.7562,72100.0
2014-02-06 10:00:00,72.8,72.82,72.77,72.82,87100.0,52.7562,52.7707,52.7345,52.7707,87100.0
2014-02-06 10:05:00,72.82,72.85,72.77,72.78,111900.0,52.7707,52.7925,52.7345,52.7417,111900.0
2014-02-06 10:10:00,72.79,72.79,72.67,72.68,100100.0,52.749,52.749,52.662,52.6693,100100.0
2014-02-06 10:15:00,72.67,72.7,72.63,72.69,104900.0,52.662,52.6838,52.633,52.6765,104900.0
2014-02-06 10:20:00,72.69,72.71,72.65,72.67,106000.0,52.6765,52.691,52.6475,52.662,106000.0
2014-02-06 10:25:00,72.66,72.72,72.63,72.68,119200.0,52.6548,52.6983,52.633,52.6693,119200.0
2014-02-06 10:30:00,72.68,72.73,72.67,72.71,117800.0,52.6693,52.7055,52.662,52.691,117800.0
2014-02-06 10:35:00,72.71,72.75,72.7,72.74,277500.0,52.691,52.72,52.6838,52.7128,277500.0
2014-02-06 10:40:00,72.74,72.77,72.73,72.74,120600.0,52.7128,52.7345,52.7055,52.7128,120600.0
2014-02-06 10:45:00,72.75,72.84,72.74,72.84,181000.0,52.72,52.7852,52.7128,52.7852,181000.0
2014-02-06 10:50:00,72.84,72.96,72.83,72.96,105000.0,52.7852,52.8722,52.778,52.8722,105000.0
2014-02-06 10:55:00,72.96,73.05,72.9,72.92,162500.0,52.8722,52.9374,52.8287,52.8432,162500.0
2014-02-06 11:00:00,72.91,72.99,72.88,72.98,81800.0,52.836,52.8939,52.8142,52.8867,81800.0
2014-02-06 11:05:00,72.98,73.03,72.96,73.0,75900.0,52.8867,52.9229,52.8722,52.9012,75900.0
2014-02-06 11:10:00,73.0,73.01,72.92,73.01,82700.0,52.9012,52.9084,52.8432,52.9084,82700.0
2014-02-06 11:15:00,73.03,73.11,72.98,73.11,84600.0,52.9229,52.9809,52.8867,52.9809,84600.0
2014-02-06 11:20:00,73.11,73.2,73.11,73.13,64400.0,52.9809,53.0461,52.9809,52.9954,64400.0
2014-02-06 11:25:00,73.13,73.25,73.12,73.2,86400.0,52.9954,53.0823,52.9881,53.0461,86400.0
2014-02-06 11:30:00,73.21,73.24,73.21,73.24,59400.0,53.0534,53.0751,53.0534,53.0751,59400.0
2014-02-06 11:35:00,73.23,73.24,73.18,73.18,44700.0,53.0678,53.0751,53.0316,53.0316,44700.0
2014-02-06 11:40:00,73.18,73.22,73.14,73.15,46100.0,53.0316,53.0606,53.0026,53.0099,46100.0
2014-02-06 11:45:00,73.15,73.19,73.11,73.19,42200.0,53.0099,53.0389,52.9809,53.0389,42200.0
2014-02-06 11:50:00,73.2,73.29,73.12,73.12,70600.0,53.0461,53.1113,52.9881,52.9881,70600.0
2014-02-06 11:55:00,73.12,73.14,73.02,73.02,41800.0,52.9881,53.0026,52.9157,52.9157,41800.0
2014-02-06 12:00:00,73.02,73.05,73.01,73.03,55600.0,52.9157,52.9374,52.9084,52.9229,55600.0
2014-02-06 12:05:00,73.03,73.03,72.95,73.0,86300.0,52.9229,52.9229,52.8649,52.9012,86300.0
2014-02-06 12:10:00,73.01,73.06,72.96,72.97,83200.0,52.9084,52.9447,52.8722,52.8794,83200.0
2014-02-06 12:15:00,72.97,72.99,72.95,72.98,33500.0,52.8794,52.8939,52.8649,52.8867,33500.0
2014-02-06 12:20:00,72.98,72.99,72.95,72.97,19500.0,52.8867,52.8939,52.8649,52.8794,19500.0
2014-02-06 12:25:00,72.96,72.97,72.93,72.97,20100.0,52.8722,52.8794,52.8504,52.8794,20100.0
2014-02-06 12:30:00,72.97,73.04,72.95,73.04,73300.0,52.8794,52.9302,52.8649,52.9302,73300.0
2014-02-06 12:35:00,73.03,73.05,72.99,73.03,36800.0,52.9229,52.9374,52.8939,52.9229,36800.0
2014-02-06 12:40:00,73.04,73.08,73.02,73.06,51800.0,52.9302,52.9591,52.9157,52.9447,51800.0
2014-02-06 12:45:00,73.06,73.09,73.03,73.05,54200.0,52.9447,52.9664,52.9229,52.9374,54200.0
2014-02-06 12:50:00,73.06,73.06,73.0,73.01,32200.0,52.9447,52.9447,52.9012,52.9084,32200.0
2014-02-06 12:55:00,73.0,73.03,72.97,72.98,41100.0,52.9012,52.9229,52.8794,52.8867,41100.0
2014-02-06 13:00:00,72.97,73.03,72.97,72.99,36800.0,52.8794,52.9229,52.8794,52.8939,36800.0
2014-02-06 13:05:00,72.99,72.99,72.93,72.95,59200.0,52.8939,52.8939,52.8504,52.8649,59200.0
2014-02-06 13:10:00,72.95,72.95,72.93,72.94,27000.0,52.8649,52.8649,52.8504,52.8577,27000.0
2014-02-06 13:15:00,72.94,72.95,72.88,72.88,54500.0,52.8577,52.8649,52.8142,52.8142,54500.0
2014-02-06 13:20:00,72.89,72.89,72.81,72.82,38200.0,52.8215,52.8215,52.7635,52.7707,38200.0
2014-02-06 13:25:00,72.82,72.87,72.8,72.85,60700.0,52.7707,52.807,52.7562,52.7925,60700.0
2014-02-06 13:30:00,72.85,72.91,72.85,72.86,47800.0,52.7925,52.836,52.7925,52.7997,47800.0
2014-02-06 13:35:00,72.85,72.87,72.85,72.86,27800.0,52.7925,52.807,52.7925,52.7997,27800.0
2014-02-06 13:40:00,72.87,73.02,72.87,73.02,106200.0,52.807,52.9157,52.807,52.9157,106200.0
2014-02-06 13:45:00,73.02,73.09,73.01,73.08,38000.0,52.9157,52.9664,52.9084,52.9591,38000.0
2014-02-06 13:50:00,73.08,73.1,73.03,73.04,37100.0,52.9591,52.9736,52.9229,52.9302,37100.0
2014-02-06 13:55:00,73.03,73.04,73.0,73.01,28800.0,52.9229,52.9302,52.9012,52.9084,28800.0
2014-02-06 14:00:00,73.02,73.07,72.97,73.07,50400.0,52.9157,52.9519,52.8794,52.9519,50400.0
2014-02-06 14:05:00,73.07,73.07,73.01,73.01,69000.0,52.9519,52.9519,52.9084,52.9084,69000.0
2014-02-06 14:10:00,73.01,73.09,73.01,73.08,66700.0,52.9084,52.9664,52.9084,52.9591,66700.0
2014-02-06 14:15:00,73.08,73.19,73.08,73.18,74000.0,52.9591,53.0389,52.9591,53.0316,74000.0
2014-02-06 14:20:00,73.18,73.27,73.17,73.27,77600.0,53.0316,53.0968,53.0244,53.0968,77600.0
2014-02-06 14:25:00,73.27,73.3,73.23,73.29,82400.0,53.0968,53.1186,53.0678,53.1113,82400.0
2014-02-06 14:30:00,73.3,73.33,73.28,73.28,72200.0,53.1186,53.1403,53.1041,53.1041,72200.0
2014-02-06 14:35:00,73.28,73.28,73.23,73.26,43700.0,53.1041,53.1041,53.0678,53.0896,43700.0
2014-02-06 14:40:00,73.25,73.28,73.22,73.22,31900.0,53.0823,53.1041,53.0606,53.0606,31900.0
2014-02-06 14:45:00,73.23,73.25,73.2,73.24,59500.0,53.0678,53.0823,53.0461,53.0751,59500.0
2014-02-06 14:50:00,73.24,73.29,73.23,73.25,61200.0,53.0751,53.1113,53.0678,53.0823,61200.0
2014-02-06 14:55:00,73.25,73.26,73.2,73.25,59300.0,53.0823,53.0896,53.0461,53.0823,59300.0
2014-02-06 15:00:00,73.24,73.28,73.22,73.24,43900.0,53.0751,53.1041,53.0606,53.0751,43900.0
2014-02-06 15:05:00,73.23,73.27,73.22,73.26,58800.0,53.0678,53.0968,53.0606,53.0896,58800.0
2014-02-06 15:10:00,73.27,73.27,73.23,73.25,103200.0,53.0968,53.0968,53.0678,53.0823,103200.0
2014-02-06 15:15:00,73.25,73.31,73.23,73.31,176000.0,53.0823,53.1258,53.0678,53.1258,176000.0
2014-02-06 15:20:00,73.31,73.32,73.29,73.3,135600.0,53.1258,53.1331,53.1113,53.1186,135600.0
2014-02-06 15:25:00,73.3,73.31,73.27,73.3,63200.0,53.1186,53.1258,53.0968,53.1186,63200.0
2014-02-06 15:30:00,73.3,73.3,73.22,73.22,45000.0,53.1186,53.1186,53.0606,53.0606,45000.0
2014-02-06 15:35:00,73.23,73.24,73.2,73.2,115000.0,53.0678,53.0751,53.0461,53.0461,115000.0
2014-02-06 15:40:00,73.21,73.23,73.19,73.2,103500.0,53.0534,53.0678,53.0389,53.0461,103500.0
2014-02-06 15:45:00,73.2,73.21,73.13,73.15,148600.0,53.0461,53.0534,52.9954,53.0099,148600.0
2014-02-06 15:50:00,73.15,73.2,73.14,73.2,197300.0,53.0099,53.0461,53.0026,53.0461,197300.0
2014-02-06 15:55:00,73.19,73.26,73.18,73.24,320600.0,53.0389,53.0896,53.0316,53.0751,320600.0
2014-02-07 09:30:00,73.55,73.55,73.2,73.39,386900.0,53.2997,53.2997,53.0461,53.1838,386900.0
2014-02-07 09:35:00,73.37,73.53,73.36,73.45,147100.0,53.1693,53.2853,53.1621,53.2273,147100.0
2014-02-07 09:40:00,73.45,73.7,73.45,73.63,181600.0,53.2273,53.4084,53.2273,53.3577,181600.0
2014-02-07 09:45:00,73.64,73.67,73.47,73.49,127600.0,53.365,53.3867,53.2418,53.2563,127600.0
2014-02-07 09:50:00,73.49,73.5,73.31,73.46,148700.0,53.2563,53.2635,53.1258,53.2345,148700.0
2014-02-07 09:55:00,73.46,73.58,73.46,73.55,109000.0,53.2345,53.3215,53.2345,53.2997,109000.0
2014-02-07 10:00:00,73.55,73.66,73.54,73.56,99500.0,53.2997,53.3795,53.2925,53.307,99500.0
2014-02-07 10:05:00,73.56,73.61,73.48,73.54,131600.0,53.307,53.3432,53.249,53.2925,131600.0
2014-02-07 10:10:00,73.53,73.55,73.45,73.46,144100.0,53.2853,53.2997,53.2273,53.2345,144100.0
2014-02-07 10:15:00,73.46,73.53,73.39,73.51,109700.0,53.2345,53.2853,53.1838,53.2708,109700.0
2014-02-07 10:20:00,73.51,73.58,73.51,73.51,113500.0,53.2708,53.3215,53.2708,53.2708,113500.0
2014-02-07 10:25:00,73.51,73.56,73.46,73.5,176200.0,53.2708,53.307,53.2345,53.2635,176200.0
2014-02-07 10:30:00,73.51,73.57,73.46,73.54,112400.0,53.2708,53.3142,53.2345,53.2925,112400.0
2014-02-07 10:35:00,73.54,73.6,73.54,73.6,87300.0,53.2925,53.336,53.2925,53.336,87300.0
2014-02-07 10:40:00,73.6,73.6,73.53,73.55,97900.0,53.336,53.336,53.2853,53.2997,97900.0
2014-02-07 10:45:00,73.55,73.6,73.54,73.58,46200.0,53.2997,53.336,53.2925,53.3215,46200.0
2014-02-07 10:50:00,73.59,73.59,73.5,73.59,97800.0,53.3287,53.3287,53.2635,53.3287,97800.0
2014-02-07 10:55:00,73.59,73.67,73.58,73.62,99500.0,53.3287,53.3867,53.3215,53.3505,99500.0
2014-02-07 11:00:00,73.63,73.69,73.57,73.63,135600.0,53.3577,53.4012,53.3142,53.3577,135600.0
2014-02-07 11:05:00,73.63,73.67,73.58,73.58,97500.0,53.3577,53.3867,53.3215,53.3215,97500.0
2014-02-07 11:10:00,73.59,73.66,73.57,73.66,64000.0,53.3287,53.3795,53.3142,53.3795,64000.0
2014-02-07 11:15:00,73.66,73.71,73.62,73.63,69400.0,53.3795,53.4157,53.3505,53.3577,69400.0
2014-02-07 11:20:00,73.64,73.71,73.63,73.68,62600.0,53.365,53.4157,53.3577,53.394,62600.0
2014-02-07 11:25:00,73.69,73.71,73.65,73.67,59100.0,53.4012,53.4157,53.3722,53.3867,59100.0
2014-02-07 11:30:00,73.67,73.78,73.67,73.77,69600.0,53.3867,53.4664,53.3867,53.4592,69600.0
2014-02-07 11:35:00,73.76,73.81,73.75,73.81,47900.0,53.4519,53.4882,53.4447,53.4882,47900.0
2014-02-07 11:40:00,73.81,73.9,73.8,73.89,74400.0,53.4882,53.5534,53.4809,53.5461,74400.0
2014-02-07 11:45:00,73.89,73.96,73.89,73.95,109900.0,53.5461,53.5969,53.5461,53.5896,109900.0
2014-02-07 11:50:00,73.95,73.98,73.94,73.95,97600.0,53.5896,53.6114,53.5824,53.5896,97600.0
2014-02-07 11:55:00,73.97,74.1,73.96,74.1,180300.0,53.6041,53.6983,53.5969,53.6983,180300.0
2014-02-07 12:00:00,74.1,74.11,74.05,74.07,78000.0,53.6983,53.7056,53.6621,53.6766,78000.0
2014-02-07 12:05:00,74.06,74.09,74.05,74.05,78400.0,53.6693,53.6911,53.6621,53.6621,78400.0
2014-02-07 12:10:00,74.05,74.05,73.94,73.95,49300.0,53.6621,53.6621,53.5824,53.5896,49300.0
2014-02-07 12:15:00,73.95,73.96,73.91,73.91,38700.0,53.5896,53.5969,53.5606,53.5606,38700.0
2014-02-07 12:20:00,73.92,73.94,73.86,73.86,49500.0,53.5679,53.5824,53.5244,53.5244,49500.0
2014-02-07 12:25:00,73.87,73.87,73.81,73.82,35400.0,53.5316,53.5316,53.4882,53.4954,35400.0
2014-02-07 12:30:00,73.83,73.87,73.79,73.79,53600.0,53.5027,53.5316,53.4737,53.4737,53600.0
2014-02-07 12:35:00,73.79,73.84,73.79,73.8,53300.0,53.4737,53.5099,53.4737,53.4809,53300.0
2014-02-07 12:40:00,73.79,73.89,73.79,73.88,58500.0,53.4737,53.5461,53.4737,53.5389,58500.0
2014-02-07 12:45:00,73.89,73.92,73.85,73.86,89200.0,53.5461,53.5679,53.5171,53.5244,89200.0
2014-02-07 12:50:00,73.86,73.93,73.86,73.9,78400.0,53.5244,53.5751,53.5244,53.5534,78400.0
2014-02-07 12:55:00,73.9,73.94,73.89,73.9,53900.0,53.5534,53.5824,53.5461,53.5534,53900.0
2014-02-07 13:00:00,73.91,73.94,73.9,73.94,43600.0,53.5606,53.5824,53.5534,53.5824,43600.0
2014-02-07 13:05:00,73.94,73.95,73.92,73.95,36400.0,53.5824,53.5896,53.5679,53.5896,36400.0
2014-02-07 13:10:00,73.95,73.99,73.95,73.99,65200.0,53.5896,53.6186,53.5896,53.6186,65200.0
2014-02-07 13:15:00,73.99,74.01,73.97,74.0,46000.0,53.6186,53.6331,53.6041,53.6258,46000.0
2014-02-07 13:20:00,74.0,74.09,74.0,74.08,55100.0,53.6258,53.6911,53.6258,53.6838,55100.0
2014-02-07 13:25:00,74.09,74.09,74.02,74.03,48800.0,53.6911,53.6911,53.6403,53.6476,48800.0
2014-02-07 13:30:00,74.02,74.08,74.02,74.05,60300.0,53.6403,53.6838,53.6403,53.6621,60300.0
2014-02-07 13:35:00,74.06,74.09,74.06,74.08,32800.0,53.6693,53.6911,53.6693,53.6838,32800.0
2014-02-07 13:40:00,74.09,74.21,74.09,74.21,100300.0,53.6911,53.778,53.6911,53.778,100300.0
2014-02-07 13:45:00,74.2,74.24,74.19,74.2,88900.0,53.7708,53.7998,53.7635,53.7708,88900.0
2014-02-07 13:50:00,74.19,74.22,74.18,74.2,61900.0,53.7635,53.7853,53.7563,53.7708,61900.0
2014-02-07 13:55:00,74.19,74.25,74.18,74.22,73200.0,53.7635,53.807,53.7563,53.7853,73200.0
2014-02-07 14:00:00,74.22,74.28,74.21,74.25,65000.0,53.7853,53.8288,53.778,53.807,65000.0
2014-02-07 14:05:00,74.25,74.25,74.21,74.24,54100.0,53.807,53.807,53.778,53.7998,54100.0
2014-02-07 14:10:00,74.23,74.26,74.22,74.22,60600.0,53.7925,53.8143,53.7853,53.7853,60600.0
2014-02-07 14:15:00,74.23,74.25,74.21,74.22,64900.0,53.7925,53.807,53.778,53.7853,64900.0
2014-02-07 14:20:00,74.22,74.3,74.22,74.29,93700.0,53.7853,53.8433,53.7853,53.836,93700.0
2014-02-07 14:25:00,74.28,74.32,74.27,74.3,61900.0,53.8288,53.8577,53.8215,53.8433,61900.0
2014-02-07 14:30:00,74.3,74.31,74.23,74.23,70700.0,53.8433,53.8505,53.7925,53.7925,70700.0
2014-02-07 14:35:00,74.23,74.24,74.2,74.21,59800.0,53.7925,53.7998,53.7708,53.778,59800.0
2014-02-07 14:40:00,74.22,74.27,74.21,74.27,44900.0,53.7853,53.8215,53.778,53.8215,44900.0
2014-02-07 14:45:00,74.26,74.3,74.26,74.28,71700.0,53.8143,53.8433,53.8143,53.8288,71700.0
2014-02-07 14:50:00,74.28,74.32,74.27,74.3,112800.0,53.8288,53.8577,53.8215,53.8433,112800.0
2014-02-07 14:55:00,74.31,74.32,74.28,74.28,108500.0,53.8505,53.8577,53.8288,53.8288,108500.0
2014-02-07 15:00:00,74.29,74.39,74.29,74.39,97700.0,53.836,53.9085,53.836,53.9085,97700.0
2014-02-07 15:05:00,74.39,74.41,74.38,74.4,79300.0,53.9085,53.923,53.9012,53.9157,79300.0
2014-02-07 15:10:00,74.4,74.44,74.37,74.38,107900.0,53.9157,53.9447,53.894,53.9012,107900.0
2014-02-07 15:15:00,74.38,74.41,74.32,74.33,68200.0,53.9012,53.923,53.8577,53.865,68200.0
2014-02-07 15:20:00,74.32,74.33,74.27,74.32,109400.0,53.8577,53.865,53.8215,53.8577,109400.0
2014-02-07 15:25:00,74.32,74.37,74.31,74.37,54700.0,53.8577,53.894,53.8505,53.894,54700.0
2014-02-07 15:30:00,74.37,74.41,74.36,74.39,96500.0,53.894,53.923,53.8867,53.9085,96500.0
2014-02-07 15:35:00,74.39,74.41,74.37,74.38,89100.0,53.9085,53.923,53.894,53.9012,89100.0
2014-02-07 15:40:00,74.38,74.44,74.37,74.41,106200.0,53.9012,53.9447,53.894,53.923,106200.0
2014-02-07 15:45:00,74.41,74.44,74.36,74.37,186500.0,53.923,53.9447,53.8867,53.894,186500.0
2014-02-07 15:50:00,74.36,74.41,74.36,74.41,241500.0,53.8867,53.923,53.8867,53.923,241500.0
2014-02-07 15:55:00,74.41,74.47,74.39,74.4,575100.0,53.923,53.9664,53.9085,53.9157,575100.0
2014-02-10 09:30:00,74.2,74.35,73.89,74.28,378000.0,53.7708,53.8795,53.5461,53.8288,378000.0
2014-02-10 09:35:00,74.28,74.41,74.27,74.31,294900.0,53.8288,53.923,53.8215,53.8505,294900.0
2014-02-10 09:40:00,74.31,74.41,74.31,74.39,142400.0,53.8505,53.923,53.8505,53.9085,142400.0
2014-02-10 09:45:00,74.39,74.45,74.38,74.42,118800.0,53.9085,53.952,53.9012,53.9302,118800.0
2014-02-10 09:50:00,74.42,74.44,74.35,74.38,193700.0,53.9302,53.9447,53.8795,53.9012,193700.0
2014-02-10 09:55:00,74.37,74.41,74.23,74.36,166300.0,53.894,53.923,53.7925,53.8867,166300.0
2014-02-10 10:00:00,74.37,74.63,74.37,74.6,208500.0,53.894,54.0824,53.894,54.0607,208500.0
2014-02-10 10:05:00,74.61,74.66,74.57,74.6,142700.0,54.0679,54.1041,54.0389,54.0607,142700.0
2014-02-10 10:10:00,74.6,74.66,74.58,74.59,106500.0,54.0607,54.1041,54.0462,54.0534,106500.0
2014-02-10 10:15:00,74.59,74.63,74.58,74.6,74500.0,54.0534,54.0824,54.0462,54.0607,74500.0
2014-02-10 10:20:00,74.6,74.63,74.58,74.59,66800.0,54.0607,54.0824,54.0462,54.0534,66800.0
2014-02-10 10:25:00,74.59,74.64,74.54,74.55,91200.0,54.0534,54.0896,54.0172,54.0244,91200.0
2014-02-10 10:30:00,74.54,74.56,74.48,74.53,109500.0,54.0172,54.0317,53.9737,54.0099,109500.0
2014-02-10 10:35:00,74.53,74.59,74.49,74.56,175400.0,54.0099,54.0534,53.9809,54.0317,175400.0
2014-02-10 10:40:00,74.56,74.56,74.5,74.55,64900.0,54.0317,54.0317,53.9882,54.0244,64900.0
2014-02-10 10:45:00,74.54,74.61,74.53,74.57,111600.0,54.0172,54.0679,54.0099,54.0389,111600.0
2014-02-10 10:50:00,74.57,74.62,74.56,74.57,176900.0,54.0389,54.0751,54.0317,54.0389,176900.0
2014-02-10 10:55:00,74.58,74.58,74.55,74.57,63100.0,54.0462,54.0462,54.0244,54.0389,63100.0
2014-02-10 11:00:00,74.56,74.59,74.5,74.51,97700.0,54.0317,54.0534,53.9882,53.9954,97700.0
2014-02-10 11:05:00,74.51,74.55,74.5,74.55,64900.0,53.9954,54.0244,53.9882,54.0244,64900.0
2014-02-10 11:10:00,74.56,74.56,74.54,74.55,45500.0,54.0317,54.0317,54.0172,54.0244,45500.0
2014-02-10 11:15:00,74.55,74.59,74.54,74.59,53500.0,54.0244,54.0534,54.0172,54.0534,53500.0
2014-02-10 11:20:00,74.58,74.59,74.55,74.56,75500.0,54.0462,54.0534,54.0244,54.0317,75500.0
2014-02-10 11:25:00,74.57,74.6,74.55,74.55,85500.0,54.0389,54.0607,54.0244,54.0244,85500.0
2014-02-10 11:30:00,74.56,74.57,74.52,74.53,47500.0,54.0317,54.0389,54.0027,54.0099,47500.0
2014-02-10 11:35:00,74.53,74.54,74.51,74.53,48800.0,54.0099,54.0172,53.9954,54.0099,48800.0
2014-02-10 11:40:00,74.52,74.57,74.5,74.53,129100.0,54.0027,54.0389,53.9882,54.0099,129100.0
2014-02-10 11:45:00,74.54,74.56,74.52,74.55,25900.0,54.0172,54.0317,54.0027,54.0244,25900.0
2014-02-10 11:50:00,74.56,74.6,74.55,74.56,57100.0,54.0317,54.0607,54.0244,54.0317,57100.0
2014-02-10 11:55:00,74.55,74.58,74.53,74.56,48200.0,54.0244,54.0462,54.0099,54.0317,48200.0
2014-02-10 12:00:00,74.56,74.59,74.55,74.55,63700.0,54.0317,54.0534,54.0244,54.0244,63700.0
2014-02-10 12:05:00,74.55,74.57,74.53,74.55,45000.0,54.0244,54.0389,54.0099,54.0244,45000.0
2014-02-10 12:10:00,74.56,74.58,74.53,74.55,28100.0,54.0317,54.0462,54.0099,54.0244,28100.0
2014-02-10 12:15:00,74.56,74.62,74.55,74.61,86900.0,54.0317,54.0751,54.0244,54.0679,86900.0
2014-02-10 12:20:00,74.6,74.69,74.6,74.69,64400.0,54.0607,54.1259,54.0607,54.1259,64400.0
2014-02-10 12:25:00,74.69,74.72,74.67,74.67,71500.0,54.1259,54.1476,54.1114,54.1114,71500.0
2014-02-10 12:30:00,74.67,74.67,74.62,74.63,38800.0,54.1114,54.1114,54.0751,54.0824,38800.0
2014-02-10 12:35:00,74.62,74.66,74.61,74.61,43400.0,54.0751,54.1041,54.0679,54.0679,43400.0
2014-02-10 12:40:00,74.61,74.65,74.6,74.63,37400.0,54.0679,54.0969,54.0607,54.0824,37400.0
2014-02-10 12:45:00,74.63,74.63,74.59,74.61,52000.0,54.0824,54.0824,54.0534,54.0679,52000.0
2014-02-10 12:50:00,74.61,74.64,74.59,74.64,41400.0,54.0679,54.0896,54.0534,54.0896,41400.0
2014-02-10 12:55:00,74.63,74.66,74.59,74.6,43800.0,54.0824,54.1041,54.0534,54.0607,43800.0
2014-02-10 13:00:00,74.6,74.62,74.59,74.62,30000.0,54.0607,54.0751,54.0534,54.0751,30000.0
2014-02-10 13:05:00,74.62,74.62,74.59,74.6,43200.0,54.0751,54.0751,54.0534,54.0607,43200.0
2014-02-10 13:10:00,74.6,74.63,74.59,74.59,35600.0,54.0607,54.0824,54.0534,54.0534,35600.0
2014-02-10 13:15:00,74.58,74.59,74.54,74.54,61900.0,54.0462,54.0534,54.0172,54.0172,61900.0
2014-02-10 13:20:00,74.54,74.55,74.51,74.52,44500.0,54.0172,54.0244,53.9954,54.0027,44500.0
2014-02-10 13:25:00,74.53,74.57,74.52,74.54,44400.0,54.0099,54.0389,54.0027,54.0172,44400.0
2014-02-10 13:30:00,74.54,74.57,74.53,74.55,50400.0,54.0172,54.0389,54.0099,54.0244,50400.0
2014-02-10 13:35:00,74.55,74.59,74.55,74.59,89800.0,54.0244,54.0534,54.0244,54.0534,89800.0
2014-02-10 13:40:00,74.6,74.6,74.55,74.57,50300.0,54.0607,54.0607,54.0244,54.0389,50300.0
2014-02-10 13:45:00,74.57,74.58,74.55,74.57,22600.0,54.0389,54.0462,54.0244,54.0389,22600.0
2014-02-10 13:50:00,74.56,74.57,74.54,74.56,37500.0,54.0317,54.0389,54.0172,54.0317,37500.0
2014-02-10 13:55:00,74.55,74.58,74.54,74.58,43900.0,54.0244,54.0462,54.0172,54.0462,43900.0
2014-02-10 14:00:00,74.57,74.58,74.52,74.53,42100.0,54.0389,54.0462,54.0027,54.0099,42100.0
2014-02-10 14:05:00,74.52,74.54,74.51,74.53,51200.0,54.0027,54.0172,53.9954,54.0099,51200.0
2014-02-10 14:10:00,74.53,74.58,74.52,74.55,50200.0,54.0099,54.0462,54.0027,54.0244,50200.0
2014-02-10 14:15:00,74.55,74.56,74.53,74.55,54900.0,54.0244,54.0317,54.0099,54.0244,54900.0
2014-02-10 14:20:00,74.56,74.61,74.56,74.61,63200.0,54.0317,54.0679,54.0317,54.0679,63200.0
2014-02-10 14:25:00,74.6,74.64,74.59,74.62,59800.0,54.0607,54.0896,54.0534,54.0751,59800.0
2014-02-10 14:30:00,74.62,74.65,74.61,74.63,36700.0,54.0751,54.0969,54.0679,54.0824,36700.0
2014-02-10 14:35:00,74.62,74.65,74.61,74.63,50000.0,54.0751,54.0969,54.0679,54.0824,50000.0
2014-02-10 14:40:00,74.62,74.63,74.59,74.6,48400.0,54.0751,54.0824,54.0534,54.0607,48400.0
2014-02-10 14:45:00,74.59,74.64,74.58,74.64,40600.0,54.0534,54.0896,54.0462,54.0896,40600.0
2014-02-10 14:50:00,74.64,74.67,74.63,74.67,43300.0,54.0896,54.1114,54.0824,54.1114,43300.0
2014-02-10 14:55:00,74.66,74.67,74.63,74.64,54500.0,54.1041,54.1114,54.0824,54.0896,54500.0
2014-02-10 15:00:00,74.65,74.67,74.63,74.64,68900.0,54.0969,54.1114,54.0824,54.0896,68900.0
2014-02-10 15:05:00,74.64,74.66,74.64,74.65,55400.0,54.0896,54.1041,54.0896,54.0969,55400.0
2014-02-10 15:10:00,74.65,74.68,74.65,74.65,67900.0,54.0969,54.1186,54.0969,54.0969,67900.0
2014-02-10 15:15:00,74.65,74.69,74.64,74.68,68800.0,54.0969,54.1259,54.0896,54.1186,68800.0
2014-02-10 15:20:00,74.68,74.72,74.65,74.66,99500.0,54.1186,54.1476,54.0969,54.1041,99500.0
2014-02-10 15:25:00,74.66,74.66,74.63,74.63,38900.0,54.1041,54.1041,54.0824,54.0824,38900.0
2014-02-10 15:30:00,74.63,74.68,74.63,74.67,65400.0,54.0824,54.1186,54.0824,54.1114,65400.0
2014-02-10 15:35:00,74.67,74.72,74.66,74.71,81700.0,54.1114,54.1476,54.1041,54.1404,81700.0
2014-02-10 15:40:00,74.71,74.73,74.7,74.7,96900.0,54.1404,54.1549,54.1331,54.1331,96900.0
2014-02-10 15:45:00,74.71,74.71,74.67,74.69,137200.0,54.1404,54.1404,54.1114,54.1259,137200.0
2014-02-10 15:50:00,74.69,74.71,74.66,74.7,168400.0,54.1259,54.1404,54.1041,54.1331,168400.0
2014-02-10 15:55:00,74.69,74.72,74.65,74.68,425700.0,54.1259,54.1476,54.0969,54.1186,425700.0
2014-02-11 09:30:00,74.81,74.86,74.53,74.82,245500.0,54.2128,54.2491,54.0099,54.2201,245500.0
2014-02-11 09:35:00,74.82,74.86,74.78,74.85,135300.0,54.2201,54.2491,54.1911,54.2418,135300.0
2014-02-11 09:40:00,74.85,74.9,74.79,74.9,114100.0,54.2418,54.2781,54.1983,54.2781,114100.0
2014-02-11 09:45:00,74.9,74.97,74.89,74.95,92900.0,54.2781,54.3288,54.2708,54.3143,92900.0
2014-02-11 09:50:00,74.95,75.16,74.95,75.09,308100.0,54.3143,54.4665,54.3143,54.4157,308100.0
2014-02-11 09:55:00,75.1,75.14,75.03,75.06,54300.0,54.423,54.452,54.3723,54.394,54300.0
2014-02-11 10:00:00,75.06,75.09,74.92,75.0,93300.0,54.394,54.4157,54.2925,54.3505,93300.0
2014-02-11 10:05:00,75.01,75.01,74.92,74.97,80100.0,54.3578,54.3578,54.2925,54.3288,80100.0
2014-02-11 10:10:00,74.95,75.12,74.94,75.09,113400.0,54.3143,54.4375,54.307,54.4157,113400.0
2014-02-11 10:15:00,75.09,75.16,75.08,75.15,88200.0,54.4157,54.4665,54.4085,54.4592,88200.0
2014-02-11 10:20:00,75.15,75.27,75.13,75.26,176900.0,54.4592,54.5462,54.4447,54.5389,176900.0
2014-02-11 10:25:00,75.27,75.27,75.19,75.21,104400.0,54.5462,54.5462,54.4882,54.5027,104400.0
2014-02-11 10:30:00,75.22,75.27,75.19,75.23,106700.0,54.51,54.5462,54.4882,54.5172,106700.0
2014-02-11 10:35:00,75.23,75.24,75.2,75.22,67700.0,54.5172,54.5244,54.4955,54.51,67700.0
2014-02-11 10:40:00,75.22,75.27,75.22,75.27,48900.0,54.51,54.5462,54.51,54.5462,48900.0
2014-02-11 10:45:00,75.27,75.32,75.27,75.32,127900.0,54.5462,54.5824,54.5462,54.5824,127900.0
2014-02-11 10:50:00,75.31,75.34,75.26,75.26,133500.0,54.5752,54.5969,54.5389,54.5389,133500.0
2014-02-11 10:55:00,75.26,75.27,75.23,75.27,117200.0,54.5389,54.5462,54.5172,54.5462,117200.0
2014-02-11 11:00:00,75.27,75.36,75.27,75.35,89700.0,54.5462,54.6114,54.5462,54.6042,89700.0
2014-02-11 11:05:00,75.35,75.36,75.31,75.33,71600.0,54.6042,54.6114,54.5752,54.5897,71600.0
2014-02-11 11:10:00,75.32,75.33,75.08,75.1,251900.0,54.5824,54.5897,54.4085,54.423,251900.0
2014-02-11 11:15:00,75.1,75.22,75.1,75.17,220700.0,54.423,54.51,54.423,54.4737,220700.0
2014-02-11 11:20:00,75.17,75.21,75.12,75.18,105500.0,54.4737,54.5027,54.4375,54.481,105500.0
2014-02-11 11:25:00,75.19,75.21,75.17,75.2,107200.0,54.4882,54.5027,54.4737,54.4955,107200.0
2014-02-11 11:30:00,75.2,75.21,75.15,75.17,148800.0,54.4955,54.5027,54.4592,54.4737,148800.0
2014-02-11 11:35:00,75.17,75.21,75.16,75.2,47500.0,54.4737,54.5027,54.4665,54.4955,47500.0
2014-02-11 11:40:00,75.2,75.28,75.2,75.28,39200.0,54.4955,54.5534,54.4955,54.5534,39200.0
2014-02-11 11:45:00,75.28,75.3,75.27,75.28,47800.0,54.5534,54.5679,54.5462,54.5534,47800.0
2014-02-11 11:50:00,75.28,75.31,75.28,75.3,31400.0,54.5534,54.5752,54.5534,54.5679,31400.0
2014-02-11 11:55:00,75.31,75.32,75.29,75.32,41600.0,54.5752,54.5824,54.5607,54.5824,41600.0
2014-02-11 12:00:00,75.31,75.4,75.31,75.39,58800.0,54.5752,54.6404,54.5752,54.6331,58800.0
2014-02-11 12:05:00,75.4,75.46,75.4,75.43,101000.0,54.6404,54.6839,54.6404,54.6621,101000.0
2014-02-11 12:10:00,75.43,75.44,75.4,75.4,52700.0,54.6621,54.6694,54.6404,54.6404,52700.0
2014-02-11 12:15:00,75.4,75.4,75.34,75.37,73000.0,54.6404,54.6404,54.5969,54.6187,73000.0
2014-02-11 12:20:00,75.38,75.38,75.12,75.13,103100.0,54.6259,54.6259,54.4375,54.4447,103100.0
2014-02-11 12:25:00,75.13,75.19,75.12,75.13,68300.0,54.4447,54.4882,54.4375,54.4447,68300.0
2014-02-11 12:30:00,75.13,75.2,75.12,75.18,75900.0,54.4447,54.4955,54.4375,54.481,75900.0
2014-02-11 12:35:00,75.17,75.23,75.13,75.16,103100.0,54.4737,54.5172,54.4447,54.4665,103100.0
2014-02-11 12:40:00,75.16,75.25,75.16,75.25,84900.0,54.4665,54.5317,54.4665,54.5317,84900.0
2014-02-11 12:45:00,75.25,75.32,75.24,75.31,33200.0,54.5317,54.5824,54.5244,54.5752,33200.0
2014-02-11 12:50:00,75.3,75.34,75.27,75.34,31700.0,54.5679,54.5969,54.5462,54.5969,31700.0
2014-02-11 12:55:00,75.34,75.39,75.33,75.36,75400.0,54.5969,54.6331,54.5897,54.6114,75400.0
2014-02-11 13:00:00,75.36,75.43,75.36,75.4,56000.0,54.6114,54.6621,54.6114,54.6404,56000.0
2014-02-11 13:05:00,75.4,75.44,75.4,75.43,31500.0,54.6404,54.6694,54.6404,54.6621,31500.0
2014-02-11 13:10:00,75.43,75.5,75.43,75.49,64600.0,54.6621,54.7129,54.6621,54.7056,64600.0
2014-02-11 13:15:00,75.49,75.5,75.45,75.48,51000.0,54.7056,54.7129,54.6766,54.6984,51000.0
2014-02-11 13:20:00,75.48,75.5,75.3,75.46,147900.0,54.6984,54.7129,54.5679,54.6839,147900.0
2014-02-11 13:25:00,75.45,75.47,75.39,75.46,186200.0,54.6766,54.6911,54.6331,54.6839,186200.0
2014-02-11 13:30:00,75.45,75.49,75.44,75.46,58900.0,54.6766,54.7056,54.6694,54.6839,58900.0
2014-02-11 13:35:00,75.47,75.47,75.45,75.47,24800.0,54.6911,54.6911,54.6766,54.6911,24800.0
2014-02-11 13:40:00,75.47,75.5,75.47,75.5,47900.0,54.6911,54.7129,54.6911,54.7129,47900.0
2014-02-11 13:45:00,75.49,75.55,75.48,75.51,151900.0,54.7056,54.7491,54.6984,54.7201,151900.0
2014-02-11 13:50:00,75.51,75.53,75.49,75.52,47400.0,54.7201,54.7346,54.7056,54.7274,47400.0
2014-02-11 13:55:00,75.52,75.54,75.51,75.53,53500.0,54.7274,54.7418,54.7201,54.7346,53500.0
2014-02-11 14:00:00,75.53,75.56,75.45,75.5,87800.0,54.7346,54.7563,54.6766,54.7129,87800.0
2014-02-11 14:05:00,75.51,75.52,75.47,75.51,44600.0,54.7201,54.7274,54.6911,54.7201,44600.0
2014-02-11 14:10:00,75.51,75.53,75.49,75.49,35000.0,54.7201,54.7346,54.7056,54.7056,35000.0
2014-02-11 14:15:00,75.5,75.54,75.5,75.51,67300.0,54.7129,54.7418,54.7129,54.7201,67300.0
2014-02-11 14:20:00,75.52,75.58,75.51,75.55,158200.0,54.7274,54.7708,54.7201,54.7491,158200.0
2014-02-11 14:25:00,75.54,75.56,75.51,75.51,48700.0,54.7418,54.7563,54.7201,54.7201,48700.0
2014-02-11 14:30:00,75.52,75.54,75.51,75.53,45300.0,54.7274,54.7418,54.7201,54.7346,45300.0
2014-02-11 14:35:00,75.52,75.59,75.51,75.59,93400.0,54.7274,54.7781,54.7201,54.7781,93400.0
2014-02-11 14:40:00,75.59,75.67,75.58,75.66,136900.0,54.7781,54.8361,54.7708,54.8288,136900.0
2014-02-11 14:45:00,75.67,75.68,75.64,75.67,118700.0,54.8361,54.8433,54.8143,54.8361,118700.0
2014-02-11 14:50:00,75.68,75.68,75.61,75.65,78800.0,54.8433,54.8433,54.7926,54.8216,78800.0
2014-02-11 14:55:00,75.64,75.66,75.63,75.63,56800.0,54.8143,54.8288,54.8071,54.8071,56800.0
2014-02-11 15:00:00,75.63,75.7,75.62,75.68,68000.0,54.8071,54.8578,54.7998,54.8433,68000.0
2014-02-11 15:05:00,75.68,75.71,75.63,75.69,100300.0,54.8433,54.865,54.8071,54.8505,100300.0
2014-02-11 15:10:00,75.69,75.71,75.67,75.7,55600.0,54.8505,54.865,54.8361,54.8578,55600.0
2014-02-11 15:15:00,75.7,75.73,75.69,75.73,84600.0,54.8578,54.8795,54.8505,54.8795,84600.0
2014-02-11 15:20:00,75.73,75.73,75.62,75.63,109700.0,54.8795,54.8795,54.7998,54.8071,109700.0
2014-02-11 15:25:00,75.64,75.65,75.61,75.62,61700.0,54.8143,54.8216,54.7926,54.7998,61700.0
2014-02-11 15:30:00,75.62,75.67,75.62,75.64,78700.0,54.7998,54.8361,54.7998,54.8143,78700.0
2014-02-11 15:35:00,75.63,75.67,75.62,75.65,85500.0,54.8071,54.8361,54.7998,54.8216,85500.0
2014-02-11 15:40:00,75.65,75.67,75.64,75.67,79000.0,54.8216,54.8361,54.8143,54.8361,79000.0
2014-02-11 15:45:00,75.66,75.67,75.63,75.63,157900.0,54.8288,54.8361,54.8071,54.8071,157900.0
2014-02-11 15:50:00,75.64,75.64,75.59,75.6,217000.0,54.8143,54.8143,54.7781,54.7853,217000.0
2014-02-11 15:55:00,75.61,75.62,75.56,75.61,313300.0,54.7926,54.7998,54.7563,54.7926,313300.0
2014-02-12 09:30:00,75.66,75.76,75.66,75.69,258300.0,54.8288,54.9013,54.8288,54.8505,258300.0
2014-02-12 09:35:00,75.7,75.82,75.7,75.81,197900.0,54.8578,54.9448,54.8578,54.9375,197900.0
2014-02-12 09:40:00,75.81,75.94,75.8,75.94,179500.0,54.9375,55.0317,54.9303,55.0317,179500.0
2014-02-12 09:45:00,75.94,75.98,75.91,75.96,159400.0,55.0317,55.0607,55.01,55.0462,159400.0
2014-02-12 09:50:00,75.96,76.03,75.95,76.02,256200.0,55.0462,55.0969,55.039,55.0897,256200.0
2014-02-12 09:55:00,76.02,76.1,76.01,76.1,177400.0,55.0897,55.1477,55.0824,55.1477,177400.0
2014-02-12 10:00:00,76.1,76.14,76.09,76.1,130600.0,55.1477,55.1766,55.1404,55.1477,130600.0
2014-02-12 10:05:00,76.11,76.15,76.09,76.12,136400.0,55.1549,55.1839,55.1404,55.1622,136400.0
2014-02-12 10:10:00,76.12,76.13,76.08,76.1,97500.0,55.1622,55.1694,55.1332,55.1477,97500.0
2014-02-12 10:15:00,76.1,76.1,76.02,76.06,103900.0,55.1477,55.1477,55.0897,55.1187,103900.0
2014-02-12 10:20:00,76.06,76.08,76.02,76.03,106300.0,55.1187,55.1332,55.0897,55.0969,106300.0
2014-02-12 10:25:00,76.04,76.09,76.02,76.06,118100.0,55.1042,55.1404,55.0897,55.1187,118100.0
2014-02-12 10:30:00,76.06,76.09,76.04,76.07,72100.0,55.1187,55.1404,55.1042,55.1259,72100.0
2014-02-12 10:35:00,76.08,76.14,76.06,76.14,119400.0,55.1332,55.1766,55.1187,55.1766,119400.0
2014-02-12 10:40:00,76.14,76.23,76.09,76.22,1050600.0,55.1766,55.2419,55.1404,55.2346,1050600.0
2014-02-12 10:45:00,76.22,76.24,76.19,76.24,106800.0,55.2346,55.2491,55.2129,55.2491,106800.0
2014-02-12 10:50:00,76.24,76.24,76.2,76.23,110500.0,55.2491,55.2491,55.2201,55.2419,110500.0
2014-02-12 10:55:00,76.24,76.27,76.23,76.24,207000.0,55.2491,55.2709,55.2419,55.2491,207000.0
2014-02-12 11:00:00,76.23,76.26,76.22,76.23,132300.0,55.2419,55.2636,55.2346,55.2419,132300.0
2014-02-12 11:05:00,76.23,76.24,76.2,76.24,161100.0,55.2419,55.2491,55.2201,55.2491,161100.0
2014-02-12 11:10:00,76.24,76.28,76.22,76.27,99700.0,55.2491,55.2781,55.2346,55.2709,99700.0
2014-02-12 11:15:00,76.27,76.3,76.26,76.28,130800.0,55.2709,55.2926,55.2636,55.2781,130800.0
2014-02-12 11:20:00,76.28,76.35,76.28,76.28,192800.0,55.2781,55.3288,55.2781,55.2781,192800.0
2014-02-12 11:25:00,76.29,76.35,76.28,76.33,89600.0,55.2854,55.3288,55.2781,55.3143,89600.0
2014-02-12 11:30:00,76.33,76.34,76.29,76.31,65800.0,55.3143,55.3216,55.2854,55.2998,65800.0
2014-02-12 11:35:00,76.31,76.33,76.26,76.29,122300.0,55.2998,55.3143,55.2636,55.2854,122300.0
2014-02-12 11:40:00,76.28,76.29,76.17,76.17,87900.0,55.2781,55.2854,55.1984,55.1984,87900.0
2014-02-12 11:45:00,76.18,76.22,76.06,76.06,94000.0,55.2056,55.2346,55.1187,55.1187,94000.0
2014-02-12 11:50:00,76.06,76.11,76.0,76.1,163300.0,55.1187,55.1549,55.0752,55.1477,163300.0
2014-02-12 11:55:00,76.1,76.14,76.1,76.13,52300.0,55.1477,55.1766,55.1477,55.1694,52300.0
2014-02-12 12:00:00,76.13,76.25,76.12,76.24,66300.0,55.1694,55.2564,55.1622,55.2491,66300.0
2014-02-12 12:05:00,76.24,76.25,76.15,76.15,52200.0,55.2491,55.2564,55.1839,55.1839,52200.0
2014-02-12 12:10:00,76.16,76.17,76.13,76.17,63900.0,55.1911,55.1984,55.1694,55.1984,63900.0
2014-02-12 12:15:00,76.17,76.23,76.13,76.23,39500.0,55.1984,55.2419,55.1694,55.2419,39500.0
2014-02-12 12:20:00,76.23,76.26,76.22,76.26,50400.0,55.2419,55.2636,55.2346,55.2636,50400.0
2014-02-12 12:25:00,76.26,76.32,76.25,76.31,56200.0,55.2636,55.3071,55.2564,55.2998,56200.0
2014-02-12 12:30:00,76.32,76.32,76.29,76.31,39500.0,55.3071,55.3071,55.2854,55.2998,39500.0
2014-02-12 12:35:00,76.31,76.33,76.3,76.31,52100.0,55.2998,55.3143,55.2926,55.2998,52100.0
2014-02-12 12:40:00,76.31,76.34,76.27,76.31,59600.0,55.2998,55.3216,55.2709,55.2998,59600.0
2014-02-12 12:45:00,76.32,76.34,76.27,76.3,59200.0,55.3071,55.3216,55.2709,55.2926,59200.0
2014-02-12 12:50:00,76.3,76.38,76.29,76.37,62500.0,55.2926,55.3506,55.2854,55.3433,62500.0
2014-02-12 12:55:00,76.37,76.45,76.37,76.44,145200.0,55.3433,55.4013,55.3433,55.3941,145200.0
2014-02-12 13:00:00,76.44,76.44,76.39,76.39,43600.0,55.3941,55.3941,55.3578,55.3578,43600.0
2014-02-12 13:05:00,76.39,76.42,76.37,76.4,94100.0,55.3578,55.3796,55.3433,55.3651,94100.0
2014-02-12 13:10:00,76.4,76.42,76.39,76.41,45400.0,55.3651,55.3796,55.3578,55.3723,45400.0
2014-02-12 13:15:00,76.42,76.44,76.34,76.44,122200.0,55.3796,55.3941,55.3216,55.3941,122200.0
2014-02-12 13:20:00,76.44,76.5,76.42,76.5,100200.0,55.3941,55.4375,55.3796,55.4375,100200.0
2014-02-12 13:25:00,76.49,76.5,76.46,76.47,61700.0,55.4303,55.4375,55.4085,55.4158,61700.0
2014-02-12 13:30:00,76.47,76.51,76.46,76.51,180400.0,55.4158,55.4448,55.4085,55.4448,180400.0
2014-02-12 13:35:00,76.51,76.53,76.5,76.51,92000.0,55.4448,55.4593,55.4375,55.4448,92000.0
2014-02-12 13:40:00,76.51,76.55,76.5,76.5,107700.0,55.4448,55.4738,55.4375,55.4375,107700.0
2014-02-12 13:45:00,76.5,76.59,76.5,76.59,91200.0,55.4375,55.5028,55.4375,55.5028,91200.0
2014-02-12 13:50:00,76.6,76.63,76.59,76.62,124900.0,55.51,55.5317,55.5028,55.5245,124900.0
2014-02-12 13:55:00,76.62,76.63,76.55,76.6,85100.0,55.5245,55.5317,55.4738,55.51,85100.0
2014-02-12 14:00:00,76.6,76.64,76.59,76.63,93400.0,55.51,55.539,55.5028,55.5317,93400.0
2014-02-12 14:05:00,76.64,76.65,76.59,76.64,100000.0,55.539,55.5462,55.5028,55.539,100000.0
2014-02-12 14:10:00,76.64,76.64,76.51,76.54,83100.0,55.539,55.539,55.4448,55.4665,83100.0
2014-02-12 14:15:00,76.54,76.6,76.53,76.6,37200.0,55.4665,55.51,55.4593,55.51,37200.0
2014-02-12 14:20:00,76.59,76.61,76.56,76.56,78500.0,55.5028,55.5172,55.481,55.481,78500.0
2014-02-12 14:25:00,76.57,76.58,76.55,76.58,75400.0,55.4883,55.4955,55.4738,55.4955,75400.0
2014-02-12 14:30:00,76.58,76.59,76.46,76.54,110900.0,55.4955,55.5028,55.4085,55.4665,110900.0
2014-02-12 14:35:00,76.53,76.53,76.46,76.48,93700.0,55.4593,55.4593,55.4085,55.423,93700.0
2014-02-12 14:40:00,76.48,76.52,76.48,76.5,67700.0,55.423,55.452,55.423,55.4375,67700.0
2014-02-12 14:45:00,76.5,76.5,76.32,76.32,163100.0,55.4375,55.4375,55.3071,55.3071,163100.0
2014-02-12 14:50:00,76.33,76.39,76.32,76.39,70400.0,55.3143,55.3578,55.3071,55.3578,70400.0
2014-02-12 14:55:00,76.39,76.42,76.37,76.42,80300.0,55.3578,55.3796,55.3433,55.3796,80300.0
2014-02-12 15:00:00,76.42,76.45,76.37,76.38,88200.0,55.3796,55.4013,55.3433,55.3506,88200.0
2014-02-12 15:05:00,76.39,76.44,76.36,76.44,84500.0,55.3578,55.3941,55.3361,55.3941,84500.0
2014-02-12 15:10:00,76.44,76.44,76.36,76.4,96100.0,55.3941,55.3941,55.3361,55.3651,96100.0
2014-02-12 15:15:00,76.41,76.44,76.4,76.42,60800.0,55.3723,55.3941,55.3651,55.3796,60800.0
2014-02-12 15:20:00,76.43,76.44,76.39,76.4,90300.0,55.3868,55.3941,55.3578,55.3651,90300.0
2014-02-12 15:25:00,76.4,76.4,76.38,76.39,89800.0,55.3651,55.3651,55.3506,55.3578,89800.0
2014-02-12 15:30:00,76.39,76.41,76.38,76.39,121300.0,55.3578,55.3723,55.3506,55.3578,121300.0
2014-02-12 15:35:00,76.38,76.39,76.29,76.29,148200.0,55.3506,55.3578,55.2854,55.2854,148200.0
2014-02-12 15:40:00,76.3,76.4,76.29,76.4,154400.0,55.2926,55.3651,55.2854,55.3651,154400.0
2014-02-12 15:45:00,76.4,76.42,76.37,76.39,269100.0,55.3651,55.3796,55.3433,55.3578,269100.0
2014-02-12 15:50:00,76.39,76.4,76.29,76.31,307100.0,55.3578,55.3651,55.2854,55.2998,307100.0
2014-02-12 15:55:00,76.31,76.43,76.31,76.42,465900.0,55.2998,55.3868,55.2998,55.3796,465900.0
2014-02-13 09:30:00,76.0,76.38,76.0,76.08,266600.0,55.0752,55.3506,55.0752,55.1332,266600.0
2014-02-13 09:35:00,76.08,76.34,76.08,76.2,154300.0,55.1332,55.3216,55.1332,55.2201,154300.0
2014-02-13 09:40:00,76.2,76.33,76.15,76.26,147100.0,55.2201,55.3143,55.1839,55.2636,147100.0
2014-02-13 09:45:00,76.26,76.39,76.24,76.33,94000.0,55.2636,55.3578,55.2491,55.3143,94000.0
2014-02-13 09:50:00,76.33,76.35,76.27,76.3,105000.0,55.3143,55.3288,55.2709,55.2926,105000.0
2014-02-13 09:55:00,76.3,76.34,76.23,76.32,94500.0,55.2926,55.3216,55.2419,55.3071,94500.0
2014-02-13 10:00:00,76.33,76.4,76.3,76.37,60100.0,55.3143,55.3651,55.2926,55.3433,60100.0
2014-02-13 10:05:00,76.36,76.5,76.34,76.49,78900.0,55.3361,55.4375,55.3216,55.4303,78900.0
2014-02-13 10:10:00,76.49,76.55,76.42,76.42,89200.0,55.4303,55.4738,55.3796,55.3796,89200.0
2014-02-13 10:15:00,76.42,76.53,76.41,76.46,202700.0,55.3796,55.4593,55.3723,55.4085,202700.0
2014-02-13 10:20:00,76.45,76.46,76.42,76.45,251400.0,55.4013,55.4085,55.3796,55.4013,251400.0
2014-02-13 10:25:00,76.45,76.47,76.42,76.42,57000.0,55.4013,55.4158,55.3796,55.3796,57000.0
2014-02-13 10:30:00,76.42,76.46,76.41,76.43,211800.0,55.3796,55.4085,55.3723,55.3868,211800.0
2014-02-13 10:35:00,76.43,76.45,76.4,76.42,95500.0,55.3868,55.4013,55.3651,55.3796,95500.0
2014-02-13 10:40:00,76.43,76.47,76.4,76.46,87700.0,55.3868,55.4158,55.3651,55.4085,87700.0
2014-02-13 10:45:00,76.45,76.46,76.29,76.3,141900.0,55.4013,55.4085,55.2854,55.2926,141900.0
2014-02-13 10:50:00,76.29,76.4,76.27,76.34,142100.0,55.2854,55.3651,55.2709,55.3216,142100.0
2014-02-13 10:55:00,76.35,76.43,76.34,76.4,48300.0,55.3288,55.3868,55.3216,55.3651,48300.0
2014-02-13 11:00:00,76.4,76.52,76.4,76.52,94900.0,55.3651,55.452,55.3651,55.452,94900.0
2014-02-13 11:05:00,76.52,76.6,76.51,76.56,75100.0,55.452,55.51,55.4448,55.481,75100.0
2014-02-13 11:10:00,76.57,76.57,76.52,76.57,65500.0,55.4883,55.4883,55.452,55.4883,65500.0
2014-02-13 11:15:00,76.57,76.66,76.56,76.65,99600.0,55.4883,55.5535,55.481,55.5462,99600.0
2014-02-13 11:20:00,76.65,76.73,76.65,76.7,70600.0,55.5462,55.6042,55.5462,55.5825,70600.0
2014-02-13 11:25:00,76.7,76.73,76.67,76.67,46900.0,55.5825,55.6042,55.5607,55.5607,46900.0
2014-02-13 11:30:00,76.66,76.67,76.59,76.59,103600.0,55.5535,55.5607,55.5028,55.5028,103600.0
2014-02-13 11:35:00,76.59,76.63,76.59,76.6,57500.0,55.5028,55.5317,55.5028,55.51,57500.0
2014-02-13 11:40:00,76.61,76.62,76.59,76.61,87700.0,55.5172,55.5245,55.5028,55.5172,87700.0
2014-02-13 11:45:00,76.6,76.62,76.59,76.61,48400.0,55.51,55.5245,55.5028,55.5172,48400.0
2014-02-13 11:50:00,76.61,76.62,76.58,76.58,72000.0,55.5172,55.5245,55.4955,55.4955,72000.0
2014-02-13 11:55:00,76.58,76.59,76.52,76.54,42100.0,55.4955,55.5028,55.452,55.4665,42100.0
2014-02-13 12:00:00,76.53,76.56,76.48,76.5,31600.0,55.4593,55.481,55.423,55.4375,31600.0
2014-02-13 12:05:00,76.5,76.51,76.46,76.46,22900.0,55.4375,55.4448,55.4085,55.4085,22900.0
2014-02-13 12:10:00,76.47,76.49,76.42,76.47,72300.0,55.4158,55.4303,55.3796,55.4158,72300.0
2014-02-13 12:15:00,76.47,76.57,76.47,76.53,59800.0,55.4158,55.4883,55.4158,55.4593,59800.0
2014-02-13 12:20:00,76.54,76.54,76.45,76.45,50700.0,55.4665,55.4665,55.4013,55.4013,50700.0
2014-02-13 12:25:00,76.45,76.47,76.42,76.47,34100.0,55.4013,55.4158,55.3796,55.4158,34100.0
2014-02-13 12:30:00,76.47,76.55,76.47,76.55,31200.0,55.4158,55.4738,55.4158,55.4738,31200.0
2014-02-13 12:35:00,76.55,76.58,76.52,76.52,32200.0,55.4738,55.4955,55.452,55.452,32200.0
2014-02-13 12:40:00,76.52,76.55,76.5,76.51,32100.0,55.452,55.4738,55.4375,55.4448,32100.0
2014-02-13 12:45:00,76.51,76.54,76.49,76.54,43300.0,55.4448,55.4665,55.4303,55.4665,43300.0
2014-02-13 12:50:00,76.54,76.62,76.53,76.6,51800.0,55.4665,55.5245,55.4593,55.51,51800.0
2014-02-13 12:55:00,76.61,76.63,76.59,76.6,38600.0,55.5172,55.5317,55.5028,55.51,38600.0
2014-02-13 13:00:00,76.61,76.63,76.6,76.61,26200.0,55.5172,55.5317,55.51,55.5172,26200.0
2014-02-13 13:05:00,76.62,76.68,76.62,76.67,68700.0,55.5245,55.568,55.5245,55.5607,68700.0
2014-02-13 13:10:00,76.66,76.72,76.66,76.72,43200.0,55.5535,55.597,55.5535,55.597,43200.0
2014-02-13 13:15:00,76.72,76.75,76.68,76.75,52800.0,55.597,55.6187,55.568,55.6187,52800.0
2014-02-13 13:20:00,76.75,76.75,76.69,76.7,51900.0,55.6187,55.6187,55.5752,55.5825,51900.0
2014-02-13 13:25:00,76.7,76.7,76.67,76.67,37200.0,55.5825,55.5825,55.5607,55.5607,37200.0
2014-02-13 13:30:00,76.68,76.69,76.66,76.67,39400.0,55.568,55.5752,55.5535,55.5607,39400.0
2014-02-13 13:35:00,76.66,76.67,76.65,76.67,67300.0,55.5535,55.5607,55.5462,55.5607,67300.0
2014-02-13 13:40:00,76.67,76.69,76.65,76.65,82100.0,55.5607,55.5752,55.5462,55.5462,82100.0
2014-02-13 13:45:00,76.65,76.69,76.63,76.67,142700.0,55.5462,55.5752,55.5317,55.5607,142700.0
2014-02-13 13:50:00,76.67,76.7,76.66,76.68,48200.0,55.5607,55.5825,55.5535,55.568,48200.0
2014-02-13 13:55:00,76.68,76.73,76.67,76.72,34800.0,55.568,55.6042,55.5607,55.597,34800.0
2014-02-13 14:00:00,76.73,76.73,76.68,76.69,69900.0,55.6042,55.6042,55.568,55.5752,69900.0
2014-02-13 14:05:00,76.69,76.71,76.68,76.69,63000.0,55.5752,55.5897,55.568,55.5752,63000.0
2014-02-13 14:10:00,76.69,76.7,76.68,76.69,46100.0,55.5752,55.5825,55.568,55.5752,46100.0
2014-02-13 14:15:00,76.69,76.69,76.62,76.63,103300.0,55.5752,55.5752,55.5245,55.5317,103300.0
2014-02-13 14:20:00,76.62,76.64,76.62,76.64,72600.0,55.5245,55.539,55.5245,55.539,72600.0
2014-02-13 14:25:00,76.63,76.64,76.51,76.55,124600.0,55.5317,55.539,55.4448,55.4738,124600.0
2014-02-13 14:30:00,76.56,76.6,76.54,76.58,59900.0,55.481,55.51,55.4665,55.4955,59900.0
2014-02-13 14:35:00,76.58,76.62,76.58,76.62,47700.0,55.4955,55.5245,55.4955,55.5245,47700.0
2014-02-13 14:40:00,76.62,76.62,76.56,76.59,102600.0,55.5245,55.5245,55.481,55.5028,102600.0
2014-02-13 14:45:00,76.59,76.6,76.53,76.53,157700.0,55.5028,55.51,55.4593,55.4593,157700.0
2014-02-13 14:50:00,76.53,76.54,76.48,76.49,240300.0,55.4593,55.4665,55.423,55.4303,240300.0
2014-02-13 14:55:00,76.49,76.5,76.47,76.49,83000.0,55.4303,55.4375,55.4158,55.4303,83000.0
2014-02-13 15:00:00,76.49,76.49,76.48,76.48,52100.0,55.4303,55.4303,55.423,55.423,52100.0
2014-02-13 15:05:00,76.49,76.49,76.46,76.48,83000.0,55.4303,55.4303,55.4085,55.423,83000.0
2014-02-13 15:10:00,76.48,76.49,76.47,76.48,57100.0,55.423,55.4303,55.4158,55.423,57100.0
2014-02-13 15:15:00,76.49,76.49,76.41,76.41,128200.0,55.4303,55.4303,55.3723,55.3723,128200.0
2014-02-13 15:20:00,76.42,76.43,76.39,76.41,89600.0,55.3796,55.3868,55.3578,55.3723,89600.0
2014-02-13 15:25:00,76.42,76.44,76.41,76.43,106100.0,55.3796,55.3941,55.3723,55.3868,106100.0
2014-02-13 15:30:00,76.43,76.5,76.4,76.49,169000.0,55.3868,55.4375,55.3651,55.4303,169000.0
2014-02-13 15:35:00,76.5,76.51,76.48,76.51,79900.0,55.4375,55.4448,55.423,55.4448,79900.0
2014-02-13 15:40:00,76.51,76.54,76.49,76.5,147700.0,55.4448,55.4665,55.4303,55.4375,147700.0
2014-02-13 15:45:00,76.5,76.51,76.47,76.48,245600.0,55.4375,55.4448,55.4158,55.423,245600.0
2014-02-13 15:50:00,76.48,76.55,76.47,76.55,305000.0,55.423,55.4738,55.4158,55.4738,305000.0
2014-02-13 15:55:00,76.55,76.55,76.41,76.41,568300.0,55.4738,55.4738,55.3723,55.3723,568300.0
2014-02-14 09:30:00,76.01,76.16,75.89,75.95,478500.0,55.0824,55.1911,54.9955,55.039,478500.0
2014-02-14 09:35:00,75.95,76.02,75.94,76.02,195900.0,55.039,55.0897,55.0317,55.0897,195900.0
2014-02-14 09:40:00,76.01,76.07,75.91,75.99,196000.0,55.0824,55.1259,55.01,55.0679,196000.0
2014-02-14 09:45:00,75.99,76.0,75.87,75.87,110200.0,55.0679,55.0752,54.981,54.981,110200.0
2014-02-14 09:50:00,75.87,75.9,75.82,75.9,129400.0,54.981,55.0027,54.9448,55.0027,129400.0
2014-02-14 09:55:00,75.89,75.98,75.89,75.92,159400.0,54.9955,55.0607,54.9955,55.0172,159400.0
2014-02-14 10:00:00,75.92,75.94,75.87,75.88,141800.0,55.0172,55.0317,54.981,54.9882,141800.0
2014-02-14 10:05:00,75.88,75.98,75.88,75.98,109300.0,54.9882,55.0607,54.9882,55.0607,109300.0
2014-02-14 10:10:00,75.98,76.0,75.94,76.0,150300.0,55.0607,55.0752,55.0317,55.0752,150300.0
2014-02-14 10:15:00,76.0,76.04,75.97,76.0,124300.0,55.0752,55.1042,55.0535,55.0752,124300.0
2014-02-14 10:20:00,75.99,76.04,75.99,76.03,128600.0,55.0679,55.1042,55.0679,55.0969,128600.0
2014-02-14 10:25:00,76.03,76.03,75.99,76.0,126200.0,55.0969,55.0969,55.0679,55.0752,126200.0
2014-02-14 10:30:00,76.0,76.03,76.0,76.02,80400.0,55.0752,55.0969,55.0752,55.0897,80400.0
2014-02-14 10:35:00,76.02,76.03,76.0,76.01,106700.0,55.0897,55.0969,55.0752,55.0824,106700.0
2014-02-14 10:40:00,76.01,76.03,75.99,76.02,72100.0,55.0824,55.0969,55.0679,55.0897,72100.0
2014-02-14 10:45:00,76.03,76.04,76.0,76.02,64700.0,55.0969,55.1042,55.0752,55.0897,64700.0
2014-02-14 10:50:00,76.03,76.03,76.0,76.0,75300.0,55.0969,55.0969,55.0752,55.0752,75300.0
2014-02-14 10:55:00,76.01,76.01,75.92,75.95,88300.0,55.0824,55.0824,55.0172,55.039,88300.0
2014-02-14 11:00:00,75.95,76.01,75.95,76.0,50300.0,55.039,55.0824,55.039,55.0752,50300.0
2014-02-14 11:05:00,76.0,76.03,76.0,76.03,58800.0,55.0752,55.0969,55.0752,55.0969,58800.0
2014-02-14 11:10:00,76.02,76.03,75.99,76.02,81900.0,55.0897,55.0969,55.0679,55.0897,81900.0
2014-02-14 11:15:00,76.02,76.03,76.01,76.02,66700.0,55.0897,55.0969,55.0824,55.0897,66700.0
2014-02-14 11:20:00,76.03,76.03,76.02,76.03,45300.0,55.0969,55.0969,55.0897,55.0969,45300.0
2014-02-14 11:25:00,76.03,76.03,76.01,76.03,66900.0,55.0969,55.0969,55.0824,55.0969,66900.0
2014-02-14 11:30:00,76.03,76.03,76.0,76.02,66100.0,55.0969,55.0969,55.0752,55.0897,66100.0
2014-02-14 11:35:00,76.02,76.03,76.01,76.03,59800.0,55.0897,55.0969,55.0824,55.0969,59800.0
2014-02-14 11:40:00,76.02,76.03,76.01,76.03,83400.0,55.0897,55.0969,55.0824,55.0969,83400.0
2014-02-14 11:45:00,76.03,76.09,76.01,76.09,95700.0,55.0969,55.1404,55.0824,55.1404,95700.0
2014-02-14 11:50:00,76.09,76.19,76.08,76.12,103900.0,55.1404,55.2129,55.1332,55.1622,103900.0
2014-02-14 11:55:00,76.12,76.16,76.11,76.12,80500.0,55.1622,55.1911,55.1549,55.1622,80500.0
2014-02-14 12:00:00,76.12,76.12,76.04,76.04,84400.0,55.1622,55.1622,55.1042,55.1042,84400.0
2014-02-14 12:05:00,76.05,76.1,76.03,76.06,80800.0,55.1114,55.1477,55.0969,55.1187,80800.0
2014-02-14 12:10:00,76.07,76.07,75.98,75.98,59900.0,55.1259,55.1259,55.0607,55.0607,59900.0
2014-02-14 12:15:00,75.98,76.02,75.98,76.01,70100.0,55.0607,55.0897,55.0607,55.0824,70100.0
2014-02-14 12:20:00,76.02,76.02,75.99,76.02,70400.0,55.0897,55.0897,55.0679,55.0897,70400.0
2014-02-14 12:25:00,76.02,76.02,75.97,75.99,38100.0,55.0897,55.0897,55.0535,55.0679,38100.0
2014-02-14 12:30:00,75.99,76.02,75.98,76.01,43700.0,55.0679,55.0897,55.0607,55.0824,43700.0
2014-02-14 12:35:00,76.01,76.01,75.99,76.01,56400.0,55.0824,55.0824,55.0679,55.0824,56400.0
2014-02-14 12:40:00,76.01,76.1,76.01,76.1,45800.0,55.0824,55.1477,55.0824,55.1477,45800.0
2014-02-14 12:45:00,76.1,76.11,76.08,76.09,46800.0,55.1477,55.1549,55.1332,55.1404,46800.0
2014-02-14 12:50:00,76.08,76.09,76.06,76.06,69500.0,55.1332,55.1404,55.1187,55.1187,69500.0
2014-02-14 12:55:00,76.07,76.09,76.06,76.08,60300.0,55.1259,55.1404,55.1187,55.1332,60300.0
2014-02-14 13:00:00,76.08,76.09,76.07,76.09,39500.0,55.1332,55.1404,55.1259,55.1404,39500.0
2014-02-14 13:05:00,76.09,76.1,76.09,76.1,65900.0,55.1404,55.1477,55.1404,55.1477,65900.0
2014-02-14 13:10:00,76.1,76.1,76.09,76.09,27700.0,55.1477,55.1477,55.1404,55.1404,27700.0
2014-02-14 13:15:00,76.1,76.1,76.09,76.1,55800.0,55.1477,55.1477,55.1404,55.1477,55800.0
2014-02-14 13:20:00,76.1,76.19,76.09,76.19,91000.0,55.1477,55.2129,55.1404,55.2129,91000.0
2014-02-14 13:25:00,76.19,76.24,76.19,76.22,52200.0,55.2129,55.2491,55.2129,55.2346,52200.0
2014-02-14 13:30:00,76.22,76.22,76.18,76.19,60400.0,55.2346,55.2346,55.2056,55.2129,60400.0
2014-02-14 13:35:00,76.19,76.23,76.19,76.22,42600.0,55.2129,55.2419,55.2129,55.2346,42600.0
2014-02-14 13:40:00,76.23,76.26,76.23,76.26,44800.0,55.2419,55.2636,55.2419,55.2636,44800.0
2014-02-14 13:45:00,76.25,76.35,76.25,76.32,58000.0,55.2564,55.3288,55.2564,55.3071,58000.0
2014-02-14 13:50:00,76.32,76.33,76.29,76.29,54400.0,55.3071,55.3143,55.2854,55.2854,54400.0
2014-02-14 13:55:00,76.3,76.31,76.28,76.28,66000.0,55.2926,55.2998,55.2781,55.2781,66000.0
2014-02-14 14:00:00,76.29,76.3,76.27,76.3,68300.0,55.2854,55.2926,55.2709,55.2926,68300.0
2014-02-14 14:05:00,76.3,76.35,76.29,76.32,39400.0,55.2926,55.3288,55.2854,55.3071,39400.0
2014-02-14 14:10:00,76.32,76.34,76.32,76.32,36400.0,55.3071,55.3216,55.3071,55.3071,36400.0
2014-02-14 14:15:00,76.32,76.34,76.32,76.34,50200.0,55.3071,55.3216,55.3071,55.3216,50200.0
2014-02-14 14:20:00,76.34,76.34,76.32,76.32,47600.0,55.3216,55.3216,55.3071,55.3071,47600.0
2014-02-14 14:25:00,76.33,76.33,76.31,76.33,47300.0,55.3143,55.3143,55.2998,55.3143,47300.0
2014-02-14 14:30:00,76.33,76.36,76.33,76.35,41200.0,55.3143,55.3361,55.3143,55.3288,41200.0
2014-02-14 14:35:00,76.35,76.35,76.28,76.28,38400.0,55.3288,55.3288,55.2781,55.2781,38400.0
2014-02-14 14:40:00,76.29,76.3,76.28,76.3,38200.0,55.2854,55.2926,55.2781,55.2926,38200.0
2014-02-14 14:45:00,76.3,76.3,76.29,76.3,54600.0,55.2926,55.2926,55.2854,55.2926,54600.0
2014-02-14 14:50:00,76.3,76.33,76.3,76.33,60500.0,55.2926,55.3143,55.2926,55.3143,60500.0
2014-02-14 14:55:00,76.33,76.42,76.32,76.41,101000.0,55.3143,55.3796,55.3071,55.3723,101000.0
2014-02-14 15:00:00,76.4,76.41,76.31,76.33,114100.0,55.3651,55.3723,55.2998,55.3143,114100.0
2014-02-14 15:05:00,76.33,76.33,76.27,76.28,40600.0,55.3143,55.3143,55.2709,55.2781,40600.0
2014-02-14 15:10:00,76.28,76.28,76.25,76.26,54700.0,55.2781,55.2781,55.2564,55.2636,54700.0
2014-02-14 15:15:00,76.26,76.26,76.22,76.26,45300.0,55.2636,55.2636,55.2346,55.2636,45300.0
2014-02-14 15:20:00,76.26,76.28,76.25,76.28,54600.0,55.2636,55.2781,55.2564,55.2781,54600.0
2014-02-14 15:25:00,76.28,76.28,76.27,76.28,40500.0,55.2781,55.2781,55.2709,55.2781,40500.0
2014-02-14 15:30:00,76.28,76.3,76.27,76.3,63300.0,55.2781,55.2926,55.2709,55.2926,63300.0
2014-02-14 15:35:00,76.3,76.34,76.29,76.31,82700.0,55.2926,55.3216,55.2854,55.2998,82700.0
2014-02-14 15:40:00,76.31,76.31,76.25,76.25,62100.0,55.2998,55.2998,55.2564,55.2564,62100.0
2014-02-14 15:45:00,76.25,76.26,76.22,76.24,94400.0,55.2564,55.2636,55.2346,55.2491,94400.0
2014-02-14 15:50:00,76.23,76.3,76.23,76.27,274800.0,55.2419,55.2926,55.2419,55.2709,274800.0
2014-02-14 15:55:00,76.28,76.28,76.22,76.28,555500.0,55.2781,55.2781,55.2346,55.2781,555500.0
2014-02-18 09:30:00,76.25,76.25,75.92,75.96,261100.0,55.2564,55.2564,55.0172,55.0462,261100.0
2014-02-18 09:35:00,75.95,76.09,75.95,76.05,147900.0,55.039,55.1404,55.039,55.1114,147900.0
2014-02-18 09:40:00,76.05,76.08,75.98,76.02,148200.0,55.1114,55.1332,55.0607,55.0897,148200.0
2014-02-18 09:45:00,76.03,76.12,76.01,76.08,104100.0,55.0969,55.1622,55.0824,55.1332,104100.0
2014-02-18 09:50:00,76.08,76.15,76.05,76.07,101500.0,55.1332,55.1839,55.1114,55.1259,101500.0
2014-02-18 09:55:00,76.06,76.06,75.95,75.97,132300.0,55.1187,55.1187,55.039,55.0535,132300.0
2014-02-18 10:00:00,75.97,75.98,75.77,75.77,125200.0,55.0535,55.0607,54.9085,54.9085,125200.0
2014-02-18 10:05:00,75.79,75.82,75.74,75.79,193800.0,54.923,54.9448,54.8868,54.923,193800.0
2014-02-18 10:10:00,75.78,75.84,75.73,75.82,121400.0,54.9158,54.9592,54.8795,54.9448,121400.0
2014-02-18 10:15:00,75.82,75.95,75.82,75.94,121900.0,54.9448,55.039,54.9448,55.0317,121900.0
2014-02-18 10:20:00,75.94,75.95,75.9,75.92,91400.0,55.0317,55.039,55.0027,55.0172,91400.0
2014-02-18 10:25:00,75.92,75.94,75.91,75.92,111700.0,55.0172,55.0317,55.01,55.0172,111700.0
2014-02-18 10:30:00,75.92,75.95,75.9,75.92,83300.0,55.0172,55.039,55.0027,55.0172,83300.0
2014-02-18 10:35:00,75.92,75.93,75.9,75.92,61900.0,55.0172,55.0245,55.0027,55.0172,61900.0
2014-02-18 10:40:00,75.92,75.92,75.89,75.92,51300.0,55.0172,55.0172,54.9955,55.0172,51300.0
2014-02-18 10:45:00,75.92,75.94,75.89,75.9,74700.0,55.0172,55.0317,54.9955,55.0027,74700.0
2014-02-18 10:50:00,75.9,75.94,75.9,75.91,68600.0,55.0027,55.0317,55.0027,55.01,68600.0
2014-02-18 10:55:00,75.91,75.96,75.9,75.95,72300.0,55.01,55.0462,55.0027,55.039,72300.0
2014-02-18 11:00:00,75.96,75.96,75.92,75.94,61400.0,55.0462,55.0462,55.0172,55.0317,61400.0
2014-02-18 11:05:00,75.94,75.98,75.93,75.98,72400.0,55.0317,55.0607,55.0245,55.0607,72400.0
2014-02-18 11:10:00,75.98,76.02,75.96,75.96,149500.0,55.0607,55.0897,55.0462,55.0462,149500.0
2014-02-18 11:15:00,75.96,76.01,75.93,76.0,78300.0,55.0462,55.0824,55.0245,55.0752,78300.0
2014-02-18 11:20:00,75.99,76.0,75.98,76.0,81500.0,55.0679,55.0752,55.0607,55.0752,81500.0
2014-02-18 11:25:00,75.99,76.0,75.97,75.98,57200.0,55.0679,55.0752,55.0535,55.0607,57200.0
2014-02-18 11:30:00,75.98,76.01,75.97,75.99,45600.0,55.0607,55.0824,55.0535,55.0679,45600.0
2014-02-18 11:35:00,75.99,76.0,75.98,76.0,40000.0,55.0679,55.0752,55.0607,55.0752,40000.0
2014-02-18 11:40:00,75.99,76.0,75.98,75.98,48500.0,55.0679,55.0752,55.0607,55.0607,48500.0
2014-02-18 11:45:00,75.98,76.0,75.97,75.98,36300.0,55.0607,55.0752,55.0535,55.0607,36300.0
2014-02-18 11:50:00,75.98,76.04,75.98,76.03,43200.0,55.0607,55.1042,55.0607,55.0969,43200.0
2014-02-18 11:55:00,76.03,76.04,75.95,75.97,70600.0,55.0969,55.1042,55.039,55.0535,70600.0
2014-02-18 12:00:00,75.97,75.98,75.95,75.97,35300.0,55.0535,55.0607,55.039,55.0535,35300.0
2014-02-18 12:05:00,75.97,75.97,75.93,75.94,57600.0,55.0535,55.0535,55.0245,55.0317,57600.0
2014-02-18 12:10:00,75.93,75.99,75.92,75.98,48600.0,55.0245,55.0679,55.0172,55.0607,48600.0
2014-02-18 12:15:00,75.97,75.98,75.96,75.97,39300.0,55.0535,55.0607,55.0462,55.0535,39300.0
2014-02-18 12:20:00,75.97,76.01,75.97,75.98,99300.0,55.0535,55.0824,55.0535,55.0607,99300.0
2014-02-18 12:25:00,75.98,75.98,75.91,75.92,158300.0,55.0607,55.0607,55.01,55.0172,158300.0
2014-02-18 12:30:00,75.91,75.97,75.91,75.96,33900.0,55.01,55.0535,55.01,55.0462,33900.0
2014-02-18 12:35:00,75.96,75.97,75.93,75.95,27400.0,55.0462,55.0535,55.0245,55.039,27400.0
2014-02-18 12:40:00,75.94,75.95,75.94,75.94,27900.0,55.0317,55.039,55.0317,55.0317,27900.0
2014-02-18 12:45:00,75.95,75.95,75.92,75.94,41200.0,55.039,55.039,55.0172,55.0317,41200.0
2014-02-18 12:50:00,75.94,75.95,75.89,75.89,45400.0,55.0317,55.039,54.9955,54.9955,45400.0
2014-02-18 12:55:00,75.9,75.91,75.89,75.91,29300.0,55.0027,55.01,54.9955,55.01,29300.0
2014-02-18 13:00:00,75.91,75.92,75.9,75.91,31900.0,55.01,55.0172,55.0027,55.01,31900.0
2014-02-18 13:05:00,75.91,75.92,75.9,75.92,26600.0,55.01,55.0172,55.0027,55.0172,26600.0
2014-02-18 13:10:00,75.92,75.96,75.91,75.96,73400.0,55.0172,55.0462,55.01,55.0462,73400.0
2014-02-18 13:15:00,75.96,75.98,75.94,75.95,70600.0,55.0462,55.0607,55.0317,55.039,70600.0
2014-02-18 13:20:00,75.95,75.95,75.91,75.92,33700.0,55.039,55.039,55.01,55.0172,33700.0
2014-02-18 13:25:00,75.92,75.92,75.86,75.87,48000.0,55.0172,55.0172,54.9737,54.981,48000.0
2014-02-18 13:30:00,75.87,75.88,75.8,75.81,84000.0,54.981,54.9882,54.9303,54.9375,84000.0
2014-02-18 13:35:00,75.81,75.81,75.77,75.77,42800.0,54.9375,54.9375,54.9085,54.9085,42800.0
2014-02-18 13:40:00,75.78,75.79,75.76,75.78,46900.0,54.9158,54.923,54.9013,54.9158,46900.0
2014-02-18 13:45:00,75.77,75.78,75.74,75.76,86200.0,54.9085,54.9158,54.8868,54.9013,86200.0
2014-02-18 13:50:00,75.76,75.76,75.74,75.76,27600.0,54.9013,54.9013,54.8868,54.9013,27600.0
2014-02-18 13:55:00,75.76,75.79,75.75,75.78,59400.0,54.9013,54.923,54.894,54.9158,59400.0
2014-02-18 14:00:00,75.78,75.91,75.78,75.89,52200.0,54.9158,55.01,54.9158,54.9955,52200.0
2014-02-18 14:05:00,75.89,75.92,75.88,75.92,30200.0,54.9955,55.0172,54.9882,55.0172,30200.0
2014-02-18 14:10:00,75.92,75.96,75.92,75.95,60800.0,55.0172,55.0462,55.0172,55.039,60800.0
2014-02-18 14:15:00,75.95,75.95,75.89,75.89,145300.0,55.039,55.039,54.9955,54.9955,145300.0
2014-02-18 14:20:00,75.9,75.9,75.88,75.89,55600.0,55.0027,55.0027,54.9882,54.9955,55600.0
2014-02-18 14:25:00,75.9,75.9,75.88,75.88,69700.0,55.0027,55.0027,54.9882,54.9882,69700.0
2014-02-18 14:30:00,75.89,75.9,75.83,75.83,190600.0,54.9955,55.0027,54.952,54.952,190600.0
2014-02-18 14:35:00,75.83,75.84,75.8,75.83,61200.0,54.952,54.9592,54.9303,54.952,61200.0
2014-02-18 14:40:00,75.82,75.88,75.82,75.88,56100.0,54.9448,54.9882,54.9448,54.9882,56100.0
2014-02-18 14:45:00,75.88,75.9,75.87,75.89,51900.0,54.9882,55.0027,54.981,54.9955,51900.0
2014-02-18 14:50:00,75.89,75.9,75.88,75.89,43500.0,54.9955,55.0027,54.9882,54.9955,43500.0
2014-02-18 14:55:00,75.9,75.9,75.84,75.84,70900.0,55.0027,55.0027,54.9592,54.9592,70900.0
2014-02-18 15:00:00,75.85,75.89,75.82,75.86,100900.0,54.9665,54.9955,54.9448,54.9737,100900.0
2014-02-18 15:05:00,75.87,75.89,75.87,75.88,45300.0,54.981,54.9955,54.981,54.9882,45300.0
2014-02-18 15:10:00,75.88,75.89,75.87,75.89,62400.0,54.9882,54.9955,54.981,54.9955,62400.0
2014-02-18 15:15:00,75.89,75.89,75.88,75.88,57200.0,54.9955,54.9955,54.9882,54.9882,57200.0
2014-02-18 15:20:00,75.88,75.89,75.83,75.84,109100.0,54.9882,54.9955,54.952,54.9592,109100.0
2014-02-18 15:25:00,75.84,75.84,75.78,75.79,130100.0,54.9592,54.9592,54.9158,54.923,130100.0
2014-02-18 15:30:00,75.79,75.84,75.78,75.84,185000.0,54.923,54.9592,54.9158,54.9592,185000.0
2014-02-18 15:35:00,75.84,75.85,75.82,75.82,112100.0,54.9592,54.9665,54.9448,54.9448,112100.0
2014-02-18 15:40:00,75.83,75.83,75.77,75.77,160500.0,54.952,54.952,54.9085,54.9085,160500.0
2014-02-18 15:45:00,75.77,75.78,75.75,75.78,175500.0,54.9085,54.9158,54.894,54.9158,175500.0
2014-02-18 15:50:00,75.79,75.81,75.72,75.73,374700.0,54.923,54.9375,54.8723,54.8795,374700.0
2014-02-18 15:55:00,75.73,75.74,75.53,75.59,855300.0,54.8795,54.8868,54.7346,54.7781,855300.0
2014-02-19 09:30:00,75.32,75.49,75.11,75.48,183800.0,54.5824,54.7056,54.4302,54.6984,183800.0
2014-02-19 09:35:00,75.48,75.61,75.35,75.61,100100.0,54.6984,54.7926,54.6042,54.7926,100100.0
2014-02-19 09:40:00,75.62,75.73,75.61,75.69,72500.0,54.7998,54.8795,54.7926,54.8505,72500.0
2014-02-19 09:45:00,75.69,75.7,75.55,75.58,100200.0,54.8505,54.8578,54.7491,54.7708,100200.0
2014-02-19 09:50:00,75.58,75.61,75.47,75.54,117400.0,54.7708,54.7926,54.6911,54.7418,117400.0
2014-02-19 09:55:00,75.54,75.66,75.49,75.66,90600.0,54.7418,54.8288,54.7056,54.8288,90600.0
2014-02-19 10:00:00,75.65,75.69,75.59,75.64,124400.0,54.8216,54.8505,54.7781,54.8143,124400.0
2014-02-19 10:05:00,75.64,75.64,75.58,75.63,109200.0,54.8143,54.8143,54.7708,54.8071,109200.0
2014-02-19 10:10:00,75.63,75.69,75.62,75.67,103600.0,54.8071,54.8505,54.7998,54.8361,103600.0
2014-02-19 10:15:00,75.67,75.73,75.66,75.68,159300.0,54.8361,54.8795,54.8288,54.8433,159300.0
2014-02-19 10:20:00,75.67,75.68,75.55,75.58,194700.0,54.8361,54.8433,54.7491,54.7708,194700.0
2014-02-19 10:25:00,75.59,75.62,75.56,75.62,143400.0,54.7781,54.7998,54.7563,54.7998,143400.0
2014-02-19 10:30:00,75.62,75.66,75.59,75.65,117700.0,54.7998,54.8288,54.7781,54.8216,117700.0
2014-02-19 10:35:00,75.65,75.72,75.61,75.62,106100.0,54.8216,54.8723,54.7926,54.7998,106100.0
2014-02-19 10:40:00,75.62,75.64,75.53,75.54,192300.0,54.7998,54.8143,54.7346,54.7418,192300.0
2014-02-19 10:45:00,75.54,75.54,75.52,75.53,71500.0,54.7418,54.7418,54.7274,54.7346,71500.0
2014-02-19 10:50:00,75.54,75.55,75.52,75.53,52900.0,54.7418,54.7491,54.7274,54.7346,52900.0
2014-02-19 10:55:00,75.53,75.59,75.52,75.59,214000.0,54.7346,54.7781,54.7274,54.7781,214000.0
2014-02-19 11:00:00,75.59,75.69,75.59,75.67,135200.0,54.7781,54.8505,54.7781,54.8361,135200.0
2014-02-19 11:05:00,75.67,75.7,75.67,75.7,58200.0,54.8361,54.8578,54.8361,54.8578,58200.0
2014-02-19 11:10:00,75.7,75.71,75.66,75.66,65800.0,54.8578,54.865,54.8288,54.8288,65800.0
2014-02-19 11:15:00,75.67,75.72,75.66,75.68,125800.0,54.8361,54.8723,54.8288,54.8433,125800.0
2014-02-19 11:20:00,75.69,75.69,75.61,75.62,75200.0,54.8505,54.8505,54.7926,54.7998,75200.0
2014-02-19 11:25:00,75.61,75.62,75.57,75.58,41600.0,54.7926,54.7998,54.7636,54.7708,41600.0
2014-02-19 11:30:00,75.58,75.62,75.58,75.6,83700.0,54.7708,54.7998,54.7708,54.7853,83700.0
2014-02-19 11:35:00,75.6,75.62,75.58,75.62,91200.0,54.7853,54.7998,54.7708,54.7998,91200.0
2014-02-19 11:40:00,75.61,75.63,75.6,75.61,88100.0,54.7926,54.8071,54.7853,54.7926,88100.0
2014-02-19 11:45:00,75.61,75.62,75.59,75.59,42400.0,54.7926,54.7998,54.7781,54.7781,42400.0
2014-02-19 11:50:00,75.59,75.65,75.59,75.63,57800.0,54.7781,54.8216,54.7781,54.8071,57800.0
2014-02-19 11:55:00,75.63,75.65,75.49,75.5,144200.0,54.8071,54.8216,54.7056,54.7129,144200.0
2014-02-19 12:00:00,75.49,75.52,75.43,75.5,147300.0,54.7056,54.7274,54.6621,54.7129,147300.0
2014-02-19 12:05:00,75.49,75.49,75.45,75.45,56700.0,54.7056,54.7056,54.6766,54.6766,56700.0
2014-02-19 12:10:00,75.45,75.5,75.44,75.5,49500.0,54.6766,54.7129,54.6694,54.7129,49500.0
2014-02-19 12:15:00,75.49,75.54,75.44,75.52,108500.0,54.7056,54.7418,54.6694,54.7274,108500.0
2014-02-19 12:20:00,75.53,75.55,75.47,75.52,114900.0,54.7346,54.7491,54.6911,54.7274,114900.0
2014-02-19 12:25:00,75.53,75.57,75.49,75.55,116700.0,54.7346,54.7636,54.7056,54.7491,116700.0
2014-02-19 12:30:00,75.54,75.55,75.48,75.5,111700.0,54.7418,54.7491,54.6984,54.7129,111700.0
2014-02-19 12:35:00,75.49,75.5,75.45,75.5,48700.0,54.7056,54.7129,54.6766,54.7129,48700.0
2014-02-19 12:40:00,75.49,75.53,75.46,75.52,47700.0,54.7056,54.7346,54.6839,54.7274,47700.0
2014-02-19 12:45:00,75.52,75.53,75.49,75.51,36700.0,54.7274,54.7346,54.7056,54.7201,36700.0
2014-02-19 12:50:00,75.52,75.54,75.51,75.53,51800.0,54.7274,54.7418,54.7201,54.7346,51800.0
2014-02-19 12:55:00,75.53,75.57,75.52,75.56,43600.0,54.7346,54.7636,54.7274,54.7563,43600.0
2014-02-19 13:00:00,75.57,75.59,75.56,75.59,52600.0,54.7636,54.7781,54.7563,54.7781,52600.0
2014-02-19 13:05:00,75.59,75.7,75.58,75.69,74600.0,54.7781,54.8578,54.7708,54.8505,74600.0
2014-02-19 13:10:00,75.7,75.7,75.65,75.68,67300.0,54.8578,54.8578,54.8216,54.8433,67300.0
2014-02-19 13:15:00,75.68,75.74,75.68,75.72,38000.0,54.8433,54.8868,54.8433,54.8723,38000.0
2014-02-19 13:20:00,75.72,75.77,75.71,75.77,44500.0,54.8723,54.9085,54.865,54.9085,44500.0
2014-02-19 13:25:00,75.78,75.79,75.75,75.78,36400.0,54.9158,54.923,54.894,54.9158,36400.0
2014-02-19 13:30:00,75.77,75.85,75.77,75.81,94200.0,54.9085,54.9665,54.9085,54.9375,94200.0
2014-02-19 13:35:00,75.81,75.81,75.76,75.77,30100.0,54.9375,54.9375,54.9013,54.9085,30100.0
2014-02-19 13:40:00,75.77,75.78,75.73,75.78,25000.0,54.9085,54.9158,54.8795,54.9158,25000.0
2014-02-19 13:45:00,75.77,75.78,75.7,75.7,24300.0,54.9085,54.9158,54.8578,54.8578,24300.0
2014-02-19 13:50:00,75.7,75.77,75.7,75.77,37000.0,54.8578,54.9085,54.8578,54.9085,37000.0
2014-02-19 13:55:00,75.77,75.77,75.72,75.73,42300.0,54.9085,54.9085,54.8723,54.8795,42300.0
2014-02-19 14:00:00,75.74,75.86,75.71,75.78,101900.0,54.8868,54.9737,54.865,54.9158,101900.0
2014-02-19 14:05:00,75.79,75.98,75.77,75.95,89500.0,54.923,55.0607,54.9085,55.039,89500.0
2014-02-19 14:10:00,75.96,75.98,75.92,75.93,79400.0,55.0462,55.0607,55.0172,55.0245,79400.0
2014-02-19 14:15:00,75.93,75.93,75.85,75.9,61900.0,55.0245,55.0245,54.9665,55.0027,61900.0
2014-02-19 14:20:00,75.91,75.91,75.75,75.86,75700.0,55.01,55.01,54.894,54.9737,75700.0
2014-02-19 14:25:00,75.86,75.94,75.81,75.93,46900.0,54.9737,55.0317,54.9375,55.0245,46900.0
2014-02-19 14:30:00,75.92,75.93,75.85,75.88,51800.0,55.0172,55.0245,54.9665,54.9882,51800.0
2014-02-19 14:35:00,75.88,75.93,75.86,75.89,50700.0,54.9882,55.0245,54.9737,54.9955,50700.0
2014-02-19 14:40:00,75.89,75.94,75.84,75.84,79800.0,54.9955,55.0317,54.9592,54.9592,79800.0
2014-02-19 14:45:00,75.84,75.87,75.81,75.83,39600.0,54.9592,54.981,54.9375,54.952,39600.0
2014-02-19 14:50:00,75.84,75.89,75.81,75.88,59100.0,54.9592,54.9955,54.9375,54.9882,59100.0
2014-02-19 14:55:00,75.89,75.9,75.8,75.87,96900.0,54.9955,55.0027,54.9303,54.981,96900.0
2014-02-19 15:00:00,75.87,75.91,75.86,75.9,57000.0,54.981,55.01,54.9737,55.0027,57000.0
2014-02-19 15:05:00,75.9,75.93,75.88,75.89,56300.0,55.0027,55.0245,54.9882,54.9955,56300.0
2014-02-19 15:10:00,75.89,75.89,75.75,75.76,99100.0,54.9955,54.9955,54.894,54.9013,99100.0
2014-02-19 15:15:00,75.77,75.82,75.73,75.74,98200.0,54.9085,54.9448,54.8795,54.8868,98200.0
2014-02-19 15:20:00,75.74,75.76,75.7,75.72,73200.0,54.8868,54.9013,54.8578,54.8723,73200.0
2014-02-19 15:25:00,75.71,75.77,75.7,75.72,76400.0,54.865,54.9085,54.8578,54.8723,76400.0
2014-02-19 15:30:00,75.73,75.77,75.72,75.75,99200.0,54.8795,54.9085,54.8723,54.894,99200.0
2014-02-19 15:35:00,75.75,75.81,75.75,75.81,84200.0,54.894,54.9375,54.894,54.9375,84200.0
2014-02-19 15:40:00,75.81,75.84,75.8,75.82,131600.0,54.9375,54.9592,54.9303,54.9448,131600.0
2014-02-19 15:45:00,75.81,75.82,75.72,75.78,151200.0,54.9375,54.9448,54.8723,54.9158,151200.0
2014-02-19 15:50:00,75.77,75.83,75.71,75.73,260600.0,54.9085,54.952,54.865,54.8795,260600.0
2014-02-19 15:55:00,75.72,75.79,75.7,75.77,316800.0,54.8723,54.923,54.8578,54.9085,316800.0
2014-02-20 09:30:00,75.96,76.2,75.7,75.99,267100.0,55.0462,55.2201,54.8578,55.0679,267100.0
2014-02-20 09:35:00,75.96,76.03,75.95,75.98,129700.0,55.0462,55.0969,55.039,55.0607,129700.0
2014-02-20 09:40:00,75.99,75.99,75.7,75.71,161000.0,55.0679,55.0679,54.8578,54.865,161000.0
2014-02-20 09:45:00,75.71,75.88,75.68,75.85,133700.0,54.865,54.9882,54.8433,54.9665,133700.0
2014-02-20 09:50:00,75.86,75.95,75.82,75.82,108600.0,54.9737,55.039,54.9448,54.9448,108600.0
2014-02-20 09:55:00,75.82,75.83,75.75,75.77,85400.0,54.9448,54.952,54.894,54.9085,85400.0
2014-02-20 10:00:00,75.78,75.89,75.7,75.87,166600.0,54.9158,54.9955,54.8578,54.981,166600.0
2014-02-20 10:05:00,75.88,75.89,75.72,75.75,93100.0,54.9882,54.9955,54.8723,54.894,93100.0
2014-02-20 10:10:00,75.75,75.92,75.75,75.92,182100.0,54.894,55.0172,54.894,55.0172,182100.0
2014-02-20 10:15:00,75.92,75.96,75.85,75.96,103200.0,55.0172,55.0462,54.9665,55.0462,103200.0
2014-02-20 10:20:00,75.96,75.96,75.88,75.89,57600.0,55.0462,55.0462,54.9882,54.9955,57600.0
2014-02-20 10:25:00,75.9,75.9,75.84,75.84,63900.0,55.0027,55.0027,54.9592,54.9592,63900.0
2014-02-20 10:30:00,75.84,76.0,75.84,75.97,92900.0,54.9592,55.0752,54.9592,55.0535,92900.0
2014-02-20 10:35:00,75.97,75.98,75.88,75.9,59400.0,55.0535,55.0607,54.9882,55.0027,59400.0
2014-02-20 10:40:00,75.91,75.94,75.87,75.88,73600.0,55.01,55.0317,54.981,54.9882,73600.0
2014-02-20 10:45:00,75.87,75.88,75.84,75.88,49500.0,54.981,54.9882,54.9592,54.9882,49500.0
2014-02-20 10:50:00,75.88,75.89,75.85,75.88,37600.0,54.9882,54.9955,54.9665,54.9882,37600.0
2014-02-20 10:55:00,75.88,75.91,75.85,75.9,64900.0,54.9882,55.01,54.9665,55.0027,64900.0
2014-02-20 11:00:00,75.9,75.95,75.9,75.95,56400.0,55.0027,55.039,55.0027,55.039,56400.0
2014-02-20 11:05:00,75.95,75.95,75.89,75.93,60200.0,55.039,55.039,54.9955,55.0245,60200.0
2014-02-20 11:10:00,75.93,75.95,75.88,75.89,40700.0,55.0245,55.039,54.9882,54.9955,40700.0
2014-02-20 11:15:00,75.9,75.91,75.86,75.86,26800.0,55.0027,55.01,54.9737,54.9737,26800.0
2014-02-20 11:20:00,75.85,75.86,75.84,75.86,41900.0,54.9665,54.9737,54.9592,54.9737,41900.0
2014-02-20 11:25:00,75.85,75.86,75.78,75.8,101100.0,54.9665,54.9737,54.9158,54.9303,101100.0
2014-02-20 11:30:00,75.8,75.86,75.79,75.83,43700.0,54.9303,54.9737,54.923,54.952,43700.0
2014-02-20 11:35:00,75.84,75.92,75.83,75.84,73300.0,54.9592,55.0172,54.952,54.9592,73300.0
2014-02-20 11:40:00,75.84,75.85,75.81,75.81,34200.0,54.9592,54.9665,54.9375,54.9375,34200.0
2014-02-20 11:45:00,75.81,75.86,75.8,75.84,54000.0,54.9375,54.9737,54.9303,54.9592,54000.0
2014-02-20 11:50:00,75.84,75.85,75.78,75.84,128200.0,54.9592,54.9665,54.9158,54.9592,128200.0
2014-02-20 11:55:00,75.84,75.85,75.77,75.78,55100.0,54.9592,54.9665,54.9085,54.9158,55100.0
2014-02-20 12:00:00,75.78,75.78,75.73,75.75,33800.0,54.9158,54.9158,54.8795,54.894,33800.0
2014-02-20 12:05:00,75.75,75.75,75.68,75.75,55700.0,54.894,54.894,54.8433,54.894,55700.0
2014-02-20 12:10:00,75.75,75.8,75.75,75.79,50700.0,54.894,54.9303,54.894,54.923,50700.0
2014-02-20 12:15:00,75.78,75.88,75.74,75.87,101500.0,54.9158,54.9882,54.8868,54.981,101500.0
2014-02-20 12:20:00,75.87,75.9,75.85,75.86,36100.0,54.981,55.0027,54.9665,54.9737,36100.0
2014-02-20 12:25:00,75.86,75.94,75.84,75.94,65400.0,54.9737,55.0317,54.9592,55.0317,65400.0
2014-02-20 12:30:00,75.94,75.99,75.92,75.93,80600.0,55.0317,55.0679,55.0172,55.0245,80600.0
2014-02-20 12:35:00,75.93,75.94,75.9,75.92,28500.0,55.0245,55.0317,55.0027,55.0172,28500.0
2014-02-20 12:40:00,75.92,75.95,75.91,75.92,24400.0,55.0172,55.039,55.01,55.0172,24400.0
2014-02-20 12:45:00,75.93,75.93,75.87,75.87,26900.0,55.0245,55.0245,54.981,54.981,26900.0
2014-02-20 12:50:00,75.88,75.89,75.87,75.88,19800.0,54.9882,54.9955,54.981,54.9882,19800.0
2014-02-20 12:55:00,75.88,75.88,75.83,75.83,23100.0,54.9882,54.9882,54.952,54.952,23100.0
2014-02-20 13:00:00,75.84,75.86,75.83,75.86,46200.0,54.9592,54.9737,54.952,54.9737,46200.0
2014-02-20 13:05:00,75.86,75.86,75.79,75.8,30300.0,54.9737,54.9737,54.923,54.9303,30300.0
2014-02-20 13:10:00,75.81,75.86,75.79,75.85,24700.0,54.9375,54.9737,54.923,54.9665,24700.0
2014-02-20 13:15:00,75.85,75.89,75.83,75.89,47700.0,54.9665,54.9955,54.952,54.9955,47700.0
2014-02-20 13:20:00,75.89,75.91,75.85,75.85,23900.0,54.9955,55.01,54.9665,54.9665,23900.0
2014-02-20 13:25:00,75.85,75.85,75.82,75.83,22300.0,54.9665,54.9665,54.9448,54.952,22300.0
2014-02-20 13:30:00,75.83,75.86,75.83,75.86,26100.0,54.952,54.9737,54.952,54.9737,26100.0
2014-02-20 13:35:00,75.86,75.89,75.86,75.89,28400.0,54.9737,54.9955,54.9737,54.9955,28400.0
2014-02-20 13:40:00,75.89,75.9,75.85,75.87,56400.0,54.9955,55.0027,54.9665,54.981,56400.0
2014-02-20 13:45:00,75.87,75.87,75.81,75.82,54600.0,54.981,54.981,54.9375,54.9448,54600.0
2014-02-20 13:50:00,75.83,75.88,75.83,75.86,29100.0,54.952,54.9882,54.952,54.9737,29100.0
2014-02-20 13:55:00,75.86,75.88,75.84,75.86,99200.0,54.9737,54.9882,54.9592,54.9737,99200.0
2014-02-20 14:00:00,75.87,75.88,75.78,75.78,44500.0,54.981,54.9882,54.9158,54.9158,44500.0
2014-02-20 14:05:00,75.78,75.85,75.78,75.85,36900.0,54.9158,54.9665,54.9158,54.9665,36900.0
2014-02-20 14:10:00,75.85,75.96,75.85,75.96,67800.0,54.9665,55.0462,54.9665,55.0462,67800.0
2014-02-20 14:15:00,75.95,75.98,75.95,75.97,62900.0,55.039,55.0607,55.039,55.0535,62900.0
2014-02-20 14:20:00,75.97,76.0,75.96,75.97,39300.0,55.0535,55.0752,55.0462,55.0535,39300.0
2014-02-20 14:25:00,75.97,75.99,75.91,75.92,53500.0,55.0535,55.0679,55.01,55.0172,53500.0
2014-02-20 14:30:00,75.92,75.93,75.87,75.87,53400.0,55.0172,55.0245,54.981,54.981,53400.0
2014-02-20 14:35:00,75.88,75.9,75.86,75.88,41600.0,54.9882,55.0027,54.9737,54.9882,41600.0
2014-02-20 14:40:00,75.89,75.92,75.88,75.91,46200.0,54.9955,55.0172,54.9882,55.01,46200.0
2014-02-20 14:45:00,75.9,76.0,75.9,75.99,81800.0,55.0027,55.0752,55.0027,55.0679,81800.0
2014-02-20 14:50:00,75.99,76.0,75.92,75.93,65400.0,55.0679,55.0752,55.0172,55.0245,65400.0
2014-02-20 14:55:00,75.93,76.07,75.93,76.05,61600.0,55.0245,55.1259,55.0245,55.1114,61600.0
2014-02-20 15:00:00,76.06,76.09,76.04,76.07,52900.0,55.1187,55.1404,55.1042,55.1259,52900.0
2014-02-20 15:05:00,76.06,76.1,76.04,76.08,57400.0,55.1187,55.1477,55.1042,55.1332,57400.0
2014-02-20 15:10:00,76.08,76.11,76.07,76.09,45300.0,55.1332,55.1549,55.1259,55.1404,45300.0
2014-02-20 15:15:00,76.08,76.09,76.05,76.07,77200.0,55.1332,55.1404,55.1114,55.1259,77200.0
2014-02-20 15:20:00,76.07,76.09,76.01,76.02,72600.0,55.1259,55.1404,55.0824,55.0897,72600.0
2014-02-20 15:25:00,76.02,76.07,75.99,76.05,72100.0,55.0897,55.1259,55.0679,55.1114,72100.0
2014-02-20 15:30:00,76.05,76.09,76.0,76.0,71800.0,55.1114,55.1404,55.0752,55.0752,71800.0
2014-02-20 15:35:00,76.0,76.05,75.99,75.99,61500.0,55.0752,55.1114,55.0679,55.0679,61500.0
2014-02-20 15:40:00,75.99,76.06,75.96,76.02,84500.0,55.0679,55.1187,55.0462,55.0897,84500.0
2014-02-20 15:45:00,76.03,76.11,76.03,76.09,119500.0,55.0969,55.1549,55.0969,55.1404,119500.0
2014-02-20 15:50:00,76.08,76.12,75.99,75.99,273100.0,55.1332,55.1622,55.0679,55.0679,273100.0
2014-02-20 15:55:00,75.99,76.0,75.92,75.95,320800.0,55.0679,55.0752,55.0172,55.039,320800.0
2014-02-21 09:30:00,76.18,76.18,75.73,75.98,1168400.0,55.2056,55.2056,54.8795,55.0607,1168400.0
2014-02-21 09:35:00,75.98,76.11,75.94,76.02,150000.0,55.0607,55.1549,55.0317,55.0897,150000.0
2014-02-21 09:40:00,76.03,76.22,76.03,76.13,108100.0,55.0969,55.2346,55.0969,55.1694,108100.0
2014-02-21 09:45:00,76.13,76.22,76.12,76.22,90500.0,55.1694,55.2346,55.1622,55.2346,90500.0
2014-02-21 09:50:00,76.22,76.29,76.18,76.29,115000.0,55.2346,55.2854,55.2056,55.2854,115000.0
2014-02-21 09:55:00,76.28,76.49,76.27,76.46,100800.0,55.2781,55.4303,55.2709,55.4085,100800.0
2014-02-21 10:00:00,76.46,76.55,76.4,76.51,125700.0,55.4085,55.4738,55.3651,55.4448,125700.0
2014-02-21 10:05:00,76.52,76.52,76.36,76.39,146000.0,55.452,55.452,55.3361,55.3578,146000.0
2014-02-21 10:10:00,76.4,76.4,76.24,76.26,46500.0,55.3651,55.3651,55.2491,55.2636,46500.0
2014-02-21 10:15:00,76.26,76.36,76.24,76.35,90100.0,55.2636,55.3361,55.2491,55.3288,90100.0
2014-02-21 10:20:00,76.34,76.34,76.13,76.22,68600.0,55.3216,55.3216,55.1694,55.2346,68600.0
2014-02-21 10:25:00,76.21,76.22,76.04,76.04,88700.0,55.2274,55.2346,55.1042,55.1042,88700.0
2014-02-21 10:30:00,76.05,76.09,76.05,76.08,58900.0,55.1114,55.1404,55.1114,55.1332,58900.0
2014-02-21 10:35:00,76.08,76.24,76.08,76.24,76800.0,55.1332,55.2491,55.1332,55.2491,76800.0
2014-02-21 10:40:00,76.23,76.32,76.23,76.28,45000.0,55.2419,55.3071,55.2419,55.2781,45000.0
2014-02-21 10:45:00,76.27,76.3,76.25,76.3,31100.0,55.2709,55.2926,55.2564,55.2926,31100.0
2014-02-21 10:50:00,76.29,76.3,76.22,76.23,34400.0,55.2854,55.2926,55.2346,55.2419,34400.0
2014-02-21 10:55:00,76.22,76.23,76.16,76.21,28800.0,55.2346,55.2419,55.1911,55.2274,28800.0
2014-02-21 11:00:00,76.2,76.25,76.19,76.25,39200.0,55.2201,55.2564,55.2129,55.2564,39200.0
2014-02-21 11:05:00,76.23,76.23,76.17,76.17,32700.0,55.2419,55.2419,55.1984,55.1984,32700.0
2014-02-21 11:10:00,76.17,76.19,76.07,76.09,40900.0,55.1984,55.2129,55.1259,55.1404,40900.0
2014-02-21 11:15:00,76.09,76.13,76.08,76.13,26400.0,55.1404,55.1694,55.1332,55.1694,26400.0
2014-02-21 11:20:00,76.12,76.24,76.11,76.23,30800.0,55.1622,55.2491,55.1549,55.2419,30800.0
2014-02-21 11:25:00,76.24,76.24,76.12,76.2,60800.0,55.2491,55.2491,55.1622,55.2201,60800.0
2014-02-21 11:30:00,76.21,76.23,76.17,76.2,36900.0,55.2274,55.2419,55.1984,55.2201,36900.0
2014-02-21 11:35:00,76.2,76.25,76.16,76.24,60600.0,55.2201,55.2564,55.1911,55.2491,60600.0
2014-02-21 11:40:00,76.24,76.24,76.2,76.21,35500.0,55.2491,55.2491,55.2201,55.2274,35500.0
2014-02-21 11:45:00,76.21,76.23,76.17,76.17,27200.0,55.2274,55.2419,55.1984,55.1984,27200.0
2014-02-21 11:50:00,76.18,76.2,76.16,76.17,32900.0,55.2056,55.2201,55.1911,55.1984,32900.0
2014-02-21 11:55:00,76.18,76.18,76.14,76.16,25400.0,55.2056,55.2056,55.1766,55.1911,25400.0
2014-02-21 12:00:00,76.16,76.22,76.15,76.21,32300.0,55.1911,55.2346,55.1839,55.2274,32300.0
2014-02-21 12:05:00,76.22,76.25,76.2,76.2,21800.0,55.2346,55.2564,55.2201,55.2201,21800.0
2014-02-21 12:10:00,76.2,76.2,76.17,76.19,26700.0,55.2201,55.2201,55.1984,55.2129,26700.0
2014-02-21 12:15:00,76.2,76.22,76.18,76.22,29700.0,55.2201,55.2346,55.2056,55.2346,29700.0
2014-02-21 12:20:00,76.22,76.34,76.2,76.34,957000.0,55.2346,55.3216,55.2201,55.3216,957000.0
2014-02-21 12:25:00,76.34,76.34,76.26,76.26,49600.0,55.3216,55.3216,55.2636,55.2636,49600.0
2014-02-21 12:30:00,76.27,76.27,76.17,76.17,25700.0,55.2709,55.2709,55.1984,55.1984,25700.0
2014-02-21 12:35:00,76.17,76.21,76.17,76.2,19000.0,55.1984,55.2274,55.1984,55.2201,19000.0
2014-02-21 12:40:00,76.21,76.24,76.2,76.22,19500.0,55.2274,55.2491,55.2201,55.2346,19500.0
2014-02-21 12:45:00,76.21,76.21,76.16,76.17,40100.0,55.2274,55.2274,55.1911,55.1984,40100.0
2014-02-21 12:50:00,76.17,76.2,76.16,76.18,22300.0,55.1984,55.2201,55.1911,55.2056,22300.0
2014-02-21 12:55:00,76.18,76.2,76.17,76.19,18700.0,55.2056,55.2201,55.1984,55.2129,18700.0
2014-02-21 13:00:00,76.19,76.21,76.17,76.17,60800.0,55.2129,55.2274,55.1984,55.1984,60800.0
2014-02-21 13:05:00,76.17,76.2,76.15,76.19,47500.0,55.1984,55.2201,55.1839,55.2129,47500.0
2014-02-21 13:10:00,76.2,76.2,76.15,76.15,50700.0,55.2201,55.2201,55.1839,55.1839,50700.0
2014-02-21 13:15:00,76.16,76.16,76.1,76.1,58600.0,55.1911,55.1911,55.1477,55.1477,58600.0
2014-02-21 13:20:00,76.1,76.14,76.1,76.14,39800.0,55.1477,55.1766,55.1477,55.1766,39800.0
2014-02-21 13:25:00,76.14,76.14,76.02,76.02,32600.0,55.1766,55.1766,55.0897,55.0897,32600.0
2014-02-21 13:30:00,76.02,76.03,76.0,76.01,31300.0,55.0897,55.0969,55.0752,55.0824,31300.0
2014-02-21 13:35:00,76.01,76.02,75.97,75.97,58300.0,55.0824,55.0897,55.0535,55.0535,58300.0
2014-02-21 13:40:00,75.97,76.02,75.97,75.98,36300.0,55.0535,55.0897,55.0535,55.0607,36300.0
2014-02-21 13:45:00,75.97,75.98,75.93,75.94,43600.0,55.0535,55.0607,55.0245,55.0317,43600.0
2014-02-21 13:50:00,75.95,75.95,75.9,75.9,17000.0,55.039,55.039,55.0027,55.0027,17000.0
2014-02-21 13:55:00,75.91,75.91,75.89,75.89,42400.0,55.01,55.01,54.9955,54.9955,42400.0
2014-02-21 14:00:00,75.9,75.92,75.89,75.9,72100.0,55.0027,55.0172,54.9955,55.0027,72100.0
2014-02-21 14:05:00,75.89,75.9,75.81,75.84,54000.0,54.9955,55.0027,54.9375,54.9592,54000.0
2014-02-21 14:10:00,75.84,75.85,75.76,75.77,70300.0,54.9592,54.9665,54.9013,54.9085,70300.0
2014-02-21 14:15:00,75.77,75.78,75.73,75.74,52700.0,54.9085,54.9158,54.8795,54.8868,52700.0
2014-02-21 14:20:00,75.74,75.82,75.74,75.81,81200.0,54.8868,54.9448,54.8868,54.9375,81200.0
2014-02-21 14:25:00,75.81,75.84,75.79,75.79,51500.0,54.9375,54.9592,54.923,54.923,51500.0
2014-02-21 14:30:00,75.8,75.8,75.7,75.78,54100.0,54.9303,54.9303,54.8578,54.9158,54100.0
2014-02-21 14:35:00,75.77,75.8,75.75,75.77,33300.0,54.9085,54.9303,54.894,54.9085,33300.0
2014-02-21 14:40:00,75.78,75.84,75.76,75.84,55300.0,54.9158,54.9592,54.9013,54.9592,55300.0
2014-02-21 14:45:00,75.84,75.84,75.78,75.8,56800.0,54.9592,54.9592,54.9158,54.9303,56800.0
2014-02-21 14:50:00,75.81,75.86,75.8,75.84,54900.0,54.9375,54.9737,54.9303,54.9592,54900.0
2014-02-21 14:55:00,75.84,75.89,75.83,75.89,59900.0,54.9592,54.9955,54.952,54.9955,59900.0
2014-02-21 15:00:00,75.89,75.89,75.88,75.89,49700.0,54.9955,54.9955,54.9882,54.9955,49700.0
2014-02-21 15:05:00,75.89,75.92,75.89,75.91,107000.0,54.9955,55.0172,54.9955,55.01,107000.0
2014-02-21 15:10:00,75.91,75.92,75.88,75.88,60100.0,55.01,55.0172,54.9882,54.9882,60100.0
2014-02-21 15:15:00,75.88,75.94,75.87,75.93,81300.0,54.9882,55.0317,54.981,55.0245,81300.0
2014-02-21 15:20:00,75.94,75.98,75.91,75.97,114800.0,55.0317,55.0607,55.01,55.0535,114800.0
2014-02-21 15:25:00,75.97,75.98,75.95,75.95,54800.0,55.0535,55.0607,55.039,55.039,54800.0
2014-02-21 15:30:00,75.95,75.97,75.95,75.95,86600.0,55.039,55.0535,55.039,55.039,86600.0
2014-02-21 15:35:00,75.95,75.95,75.83,75.83,312000.0,55.039,55.039,54.952,54.952,312000.0
2014-02-21 15:40:00,75.84,75.9,75.84,75.84,96000.0,54.9592,55.0027,54.9592,54.9592,96000.0
2014-02-21 15:45:00,75.84,75.89,75.82,75.82,103200.0,54.9592,54.9955,54.9448,54.9448,103200.0
2014-02-21 15:50:00,75.81,75.82,75.65,75.65,361400.0,54.9375,54.9448,54.8216,54.8216,361400.0
2014-02-21 15:55:00,75.65,75.67,75.57,75.6,457800.0,54.8216,54.8361,54.7636,54.7853,457800.0
2014-02-24 09:30:00,75.85,75.97,75.75,75.81,276300.0,54.9665,55.0535,54.894,54.9375,276300.0
2014-02-24 09:35:00,75.82,75.87,75.78,75.79,78000.0,54.9448,54.981,54.9158,54.923,78000.0
2014-02-24 09:40:00,75.8,75.8,75.65,75.77,103200.0,54.9303,54.9303,54.8216,54.9085,103200.0
2014-02-24 09:45:00,75.77,75.8,75.72,75.75,77900.0,54.9085,54.9303,54.8723,54.894,77900.0
2014-02-24 09:50:00,75.75,75.84,75.73,75.74,125500.0,54.894,54.9592,54.8795,54.8868,125500.0
2014-02-24 09:55:00,75.74,75.77,75.66,75.77,111200.0,54.8868,54.9085,54.8288,54.9085,111200.0
2014-02-24 10:00:00,75.78,75.84,75.72,75.73,85600.0,54.9158,54.9592,54.8723,54.8795,85600.0
2014-02-24 10:05:00,75.74,75.75,75.62,75.63,99700.0,54.8868,54.894,54.7998,54.8071,99700.0
2014-02-24 10:10:00,75.64,75.81,75.64,75.77,56300.0,54.8143,54.9375,54.8143,54.9085,56300.0
2014-02-24 10:15:00,75.77,75.78,75.72,75.74,77800.0,54.9085,54.9158,54.8723,54.8868,77800.0
2014-02-24 10:20:00,75.74,75.78,75.73,75.75,43400.0,54.8868,54.9158,54.8795,54.894,43400.0
2014-02-24 10:25:00,75.74,75.75,75.58,75.61,80900.0,54.8868,54.894,54.7708,54.7926,80900.0
2014-02-24 10:30:00,75.62,75.69,75.61,75.69,46500.0,54.7998,54.8505,54.7926,54.8505,46500.0
2014-02-24 10:35:00,75.69,75.81,75.67,75.72,108900.0,54.8505,54.9375,54.8361,54.8723,108900.0
2014-02-24 10:40:00,75.72,75.73,75.66,75.67,54300.0,54.8723,54.8795,54.8288,54.8361,54300.0
2014-02-24 10:45:00,75.67,75.69,75.61,75.63,72400.0,54.8361,54.8505,54.7926,54.8071,72400.0
2014-02-24 10:50:00,75.63,75.66,75.56,75.56,126800.0,54.8071,54.8288,54.7563,54.7563,126800.0
2014-02-24 10:55:00,75.57,75.57,75.46,75.48,80400.0,54.7636,54.7636,54.6839,54.6984,80400.0
2014-02-24 11:00:00,75.49,75.55,75.49,75.51,52300.0,54.7056,54.7491,54.7056,54.7201,52300.0
2014-02-24 11:05:00,75.51,75.57,75.5,75.57,55800.0,54.7201,54.7636,54.7129,54.7636,55800.0
2014-02-24 11:10:00,75.57,75.7,75.56,75.69,117500.0,54.7636,54.8578,54.7563,54.8505,117500.0
2014-02-24 11:15:00,75.68,75.69,75.6,75.63,68000.0,54.8433,54.8505,54.7853,54.8071,68000.0
2014-02-24 11:20:00,75.64,75.66,75.62,75.65,51500.0,54.8143,54.8288,54.7998,54.8216,51500.0
2014-02-24 11:25:00,75.65,75.68,75.64,75.67,65100.0,54.8216,54.8433,54.8143,54.8361,65100.0
2014-02-24 11:30:00,75.67,75.82,75.65,75.81,63100.0,54.8361,54.9448,54.8216,54.9375,63100.0
2014-02-24 11:35:00,75.81,75.82,75.77,75.8,76200.0,54.9375,54.9448,54.9085,54.9303,76200.0
2014-02-24 11:40:00,75.8,75.82,75.79,75.8,68100.0,54.9303,54.9448,54.923,54.9303,68100.0
2014-02-24 11:45:00,75.8,75.84,75.77,75.84,65000.0,54.9303,54.9592,54.9085,54.9592,65000.0
2014-02-24 11:50:00,75.84,75.94,75.83,75.94,99900.0,54.9592,55.0317,54.952,55.0317,99900.0
2014-02-24 11:55:00,75.94,75.94,75.85,75.86,61800.0,55.0317,55.0317,54.9665,54.9737,61800.0
2014-02-24 12:00:00,75.86,75.92,75.85,75.92,46700.0,54.9737,55.0172,54.9665,55.0172,46700.0
2014-02-24 12:05:00,75.91,75.93,75.91,75.92,46200.0,55.01,55.0245,55.01,55.0172,46200.0
2014-02-24 12:10:00,75.92,75.92,75.88,75.89,25500.0,55.0172,55.0172,54.9882,54.9955,25500.0
2014-02-24 12:15:00,75.89,75.98,75.89,75.98,58300.0,54.9955,55.0607,54.9955,55.0607,58300.0
2014-02-24 12:20:00,75.98,75.99,75.96,75.96,51200.0,55.0607,55.0679,55.0462,55.0462,51200.0
2014-02-24 12:25:00,75.97,75.97,75.93,75.93,41000.0,55.0535,55.0535,55.0245,55.0245,41000.0
2014-02-24 12:30:00,75.92,75.92,75.8,75.8,39300.0,55.0172,55.0172,54.9303,54.9303,39300.0
2014-02-24 12:35:00,75.8,75.81,75.78,75.81,34000.0,54.9303,54.9375,54.9158,54.9375,34000.0
2014-02-24 12:40:00,75.8,75.8,75.71,75.72,76100.0,54.9303,54.9303,54.865,54.8723,76100.0
2014-02-24 12:45:00,75.72,75.74,75.7,75.73,41600.0,54.8723,54.8868,54.8578,54.8795,41600.0
2014-02-24 12:50:00,75.73,75.8,75.72,75.79,33500.0,54.8795,54.9303,54.8723,54.923,33500.0
2014-02-24 12:55:00,75.79,75.79,75.76,75.78,37600.0,54.923,54.923,54.9013,54.9158,37600.0
2014-02-24 13:00:00,75.78,75.8,75.76,75.79,33700.0,54.9158,54.9303,54.9013,54.923,33700.0
2014-02-24 13:05:00,75.79,75.84,75.79,75.84,25800.0,54.923,54.9592,54.923,54.9592,25800.0
2014-02-24 13:10:00,75.84,75.87,75.81,75.86,51500.0,54.9592,54.981,54.9375,54.9737,51500.0
2014-02-24 13:15:00,75.86,75.86,75.81,75.81,32200.0,54.9737,54.9737,54.9375,54.9375,32200.0
2014-02-24 13:20:00,75.81,75.82,75.75,75.8,54900.0,54.9375,54.9448,54.894,54.9303,54900.0
2014-02-24 13:25:00,75.8,75.85,75.79,75.83,35600.0,54.9303,54.9665,54.923,54.952,35600.0
2014-02-24 13:30:00,75.84,75.91,75.84,75.9,50900.0,54.9592,55.01,54.9592,55.0027,50900.0
2014-02-24 13:35:00,75.9,75.92,75.87,75.88,38700.0,55.0027,55.0172,54.981,54.9882,38700.0
2014-02-24 13:40:00,75.88,75.88,75.86,75.87,32400.0,54.9882,54.9882,54.9737,54.981,32400.0
2014-02-24 13:45:00,75.88,75.88,75.84,75.85,28400.0,54.9882,54.9882,54.9592,54.9665,28400.0
2014-02-24 13:50:00,75.84,75.85,75.8,75.81,37300.0,54.9592,54.9665,54.9303,54.9375,37300.0
2014-02-24 13:55:00,75.8,75.81,75.76,75.77,66200.0,54.9303,54.9375,54.9013,54.9085,66200.0
2014-02-24 14:00:00,75.76,75.84,75.76,75.81,82900.0,54.9013,54.9592,54.9013,54.9375,82900.0
2014-02-24 14:05:00,75.82,75.83,75.78,75.79,38500.0,54.9448,54.952,54.9158,54.923,38500.0
2014-02-24 14:10:00,75.79,75.8,75.78,75.78,31200.0,54.923,54.9303,54.9158,54.9158,31200.0
2014-02-24 14:15:00,75.78,75.78,75.76,75.76,32200.0,54.9158,54.9158,54.9013,54.9013,32200.0
2014-02-24 14:20:00,75.76,75.77,75.74,75.75,32800.0,54.9013,54.9085,54.8868,54.894,32800.0
2014-02-24 14:25:00,75.76,75.76,75.75,75.76,16300.0,54.9013,54.9013,54.894,54.9013,16300.0
2014-02-24 14:30:00,75.76,75.76,75.75,75.76,51500.0,54.9013,54.9013,54.894,54.9013,51500.0
2014-02-24 14:35:00,75.76,75.8,75.73,75.8,63200.0,54.9013,54.9303,54.8795,54.9303,63200.0
2014-02-24 14:40:00,75.79,75.79,75.75,75.77,65600.0,54.923,54.923,54.894,54.9085,65600.0
2014-02-24 14:45:00,75.78,75.79,75.76,75.78,49500.0,54.9158,54.923,54.9013,54.9158,49500.0
2014-02-24 14:50:00,75.78,75.79,75.76,75.77,145000.0,54.9158,54.923,54.9013,54.9085,145000.0
2014-02-24 14:55:00,75.76,75.77,75.72,75.72,52100.0,54.9013,54.9085,54.8723,54.8723,52100.0
2014-02-24 15:00:00,75.72,75.73,75.69,75.71,66500.0,54.8723,54.8795,54.8505,54.865,66500.0
2014-02-24 15:05:00,75.71,75.74,75.7,75.71,84200.0,54.865,54.8868,54.8578,54.865,84200.0
2014-02-24 15:10:00,75.7,75.71,75.67,75.68,107000.0,54.8578,54.865,54.8361,54.8433,107000.0
2014-02-24 15:15:00,75.68,75.75,75.67,75.75,100100.0,54.8433,54.894,54.8361,54.894,100100.0
2014-02-24 15:20:00,75.75,75.75,75.74,75.75,50900.0,54.894,54.894,54.8868,54.894,50900.0
2014-02-24 15:25:00,75.75,75.75,75.66,75.66,100500.0,54.894,54.894,54.8288,54.8288,100500.0
2014-02-24 15:30:00,75.66,75.68,75.64,75.67,137800.0,54.8288,54.8433,54.8143,54.8361,137800.0
2014-02-24 15:35:00,75.67,75.7,75.66,75.68,84400.0,54.8361,54.8578,54.8288,54.8433,84400.0
2014-02-24 15:40:00,75.69,75.69,75.62,75.63,134500.0,54.8505,54.8505,54.7998,54.8071,134500.0
2014-02-24 15:45:00,75.64,75.69,75.63,75.65,187400.0,54.8143,54.8505,54.8071,54.8216,187400.0
2014-02-24 15:50:00,75.65,75.66,75.61,75.61,114800.0,54.8216,54.8288,54.7926,54.7926,114800.0
2014-02-24 15:55:00,75.62,75.62,75.4,75.41,514600.0,54.7998,54.7998,54.6404,54.6476,514600.0
2014-02-25 09:30:00,75.62,75.88,75.6,75.67,152600.0,54.7998,54.9882,54.7853,54.8361,152600.0
2014-02-25 09:35:00,75.65,75.67,75.39,75.51,121100.0,54.8216,54.8361,54.6331,54.7201,121100.0
2014-02-25 09:40:00,75.51,75.51,75.3,75.41,110700.0,54.7201,54.7201,54.5679,54.6476,110700.0
2014-02-25 09:45:00,75.41,75.41,75.21,75.22,94200.0,54.6476,54.6476,54.5027,54.51,94200.0
2014-02-25 09:50:00,75.23,75.35,75.22,75.29,56800.0,54.5172,54.6042,54.51,54.5607,56800.0
2014-02-25 09:55:00,75.28,75.32,75.24,75.3,104900.0,54.5534,54.5824,54.5244,54.5679,104900.0
2014-02-25 10:00:00,75.29,75.31,75.25,75.28,53700.0,54.5607,54.5752,54.5317,54.5534,53700.0
2014-02-25 10:05:00,75.28,75.28,75.22,75.22,104700.0,54.5534,54.5534,54.51,54.51,104700.0
2014-02-25 10:10:00,75.22,75.26,75.21,75.22,54500.0,54.51,54.5389,54.5027,54.51,54500.0
2014-02-25 10:15:00,75.22,75.27,75.18,75.24,70800.0,54.51,54.5462,54.481,54.5244,70800.0
2014-02-25 10:20:00,75.24,75.26,75.17,75.22,61800.0,54.5244,54.5389,54.4737,54.51,61800.0
2014-02-25 10:25:00,75.21,75.22,75.14,75.15,55900.0,54.5027,54.51,54.452,54.4592,55900.0
2014-02-25 10:30:00,75.14,75.16,75.06,75.12,72500.0,54.452,54.4665,54.394,54.4375,72500.0
2014-02-25 10:35:00,75.13,75.18,75.1,75.17,46700.0,54.4447,54.481,54.423,54.4737,46700.0
2014-02-25 10:40:00,75.17,75.17,75.13,75.15,44900.0,54.4737,54.4737,54.4447,54.4592,44900.0
2014-02-25 10:45:00,75.15,75.17,75.13,75.16,65700.0,54.4592,54.4737,54.4447,54.4665,65700.0
2014-02-25 10:50:00,75.15,75.16,75.06,75.07,136500.0,54.4592,54.4665,54.394,54.4012,136500.0
2014-02-25 10:55:00,75.07,75.11,74.97,74.97,144200.0,54.4012,54.4302,54.3288,54.3288,144200.0
2014-02-25 11:00:00,74.97,75.07,74.97,75.07,51900.0,54.3288,54.4012,54.3288,54.4012,51900.0
2014-02-25 11:05:00,75.07,75.07,75.03,75.07,49700.0,54.4012,54.4012,54.3723,54.4012,49700.0
2014-02-25 11:10:00,75.07,75.11,75.07,75.1,117400.0,54.4012,54.4302,54.4012,54.423,117400.0
2014-02-25 11:15:00,75.1,75.11,75.09,75.09,57900.0,54.423,54.4302,54.4157,54.4157,57900.0
2014-02-25 11:20:00,75.1,75.14,75.09,75.13,90800.0,54.423,54.452,54.4157,54.4447,90800.0
2014-02-25 11:25:00,75.13,75.17,75.11,75.17,72500.0,54.4447,54.4737,54.4302,54.4737,72500.0
2014-02-25 11:30:00,75.18,75.25,75.15,75.15,75800.0,54.481,54.5317,54.4592,54.4592,75800.0
2014-02-25 11:35:00,75.15,75.16,75.07,75.07,69200.0,54.4592,54.4665,54.4012,54.4012,69200.0
2014-02-25 11:40:00,75.07,75.13,75.07,75.11,39300.0,54.4012,54.4447,54.4012,54.4302,39300.0
2014-02-25 11:45:00,75.11,75.18,75.1,75.16,31400.0,54.4302,54.481,54.423,54.4665,31400.0
2014-02-25 11:50:00,75.17,75.17,75.07,75.11,48200.0,54.4737,54.4737,54.4012,54.4302,48200.0
2014-02-25 11:55:00,75.11,75.12,75.03,75.04,58400.0,54.4302,54.4375,54.3723,54.3795,58400.0
2014-02-25 12:00:00,75.03,75.05,75.01,75.02,34200.0,54.3723,54.3868,54.3578,54.365,34200.0
2014-02-25 12:05:00,75.03,75.08,75.01,75.06,39700.0,54.3723,54.4085,54.3578,54.394,39700.0
2014-02-25 12:10:00,75.05,75.05,75.02,75.02,63400.0,54.3868,54.3868,54.365,54.365,63400.0
2014-02-25 12:15:00,75.01,75.05,75.01,75.03,44700.0,54.3578,54.3868,54.3578,54.3723,44700.0
2014-02-25 12:20:00,75.03,75.05,75.0,75.05,45900.0,54.3723,54.3868,54.3505,54.3868,45900.0
2014-02-25 12:25:00,75.06,75.1,75.05,75.09,27200.0,54.394,54.423,54.3868,54.4157,27200.0
2014-02-25 12:30:00,75.09,75.13,75.09,75.11,31100.0,54.4157,54.4447,54.4157,54.4302,31100.0
2014-02-25 12:35:00,75.12,75.16,75.12,75.16,21200.0,54.4375,54.4665,54.4375,54.4665,21200.0
2014-02-25 12:40:00,75.16,75.16,75.06,75.08,46000.0,54.4665,54.4665,54.394,54.4085,46000.0
2014-02-25 12:45:00,75.07,75.14,75.07,75.14,25900.0,54.4012,54.452,54.4012,54.452,25900.0
2014-02-25 12:50:00,75.14,75.17,75.14,75.16,13000.0,54.452,54.4737,54.452,54.4665,13000.0
2014-02-25 12:55:00,75.16,75.2,75.16,75.17,40600.0,54.4665,54.4955,54.4665,54.4737,40600.0
2014-02-25 13:00:00,75.16,75.18,75.15,75.16,28400.0,54.4665,54.481,54.4592,54.4665,28400.0
2014-02-25 13:05:00,75.16,75.18,75.15,75.17,43000.0,54.4665,54.481,54.4592,54.4737,43000.0
2014-02-25 13:10:00,75.17,75.17,75.15,75.16,28000.0,54.4737,54.4737,54.4592,54.4665,28000.0
2014-02-25 13:15:00,75.16,75.18,75.15,75.15,36900.0,54.4665,54.481,54.4592,54.4592,36900.0
2014-02-25 13:20:00,75.16,75.18,75.14,75.15,40200.0,54.4665,54.481,54.452,54.4592,40200.0
2014-02-25 13:25:00,75.15,75.18,75.15,75.16,33700.0,54.4592,54.481,54.4592,54.4665,33700.0
2014-02-25 13:30:00,75.16,75.18,75.16,75.18,44200.0,54.4665,54.481,54.4665,54.481,44200.0
2014-02-25 13:35:00,75.17,75.18,75.1,75.11,46300.0,54.4737,54.481,54.423,54.4302,46300.0
2014-02-25 13:40:00,75.11,75.11,75.06,75.08,32900.0,54.4302,54.4302,54.394,54.4085,32900.0
2014-02-25 13:45:00,75.08,75.09,75.01,75.04,55400.0,54.4085,54.4157,54.3578,54.3795,55400.0
2014-02-25 13:50:00,75.03,75.04,75.02,75.02,47300.0,54.3723,54.3795,54.365,54.365,47300.0
2014-02-25 13:55:00,75.03,75.07,75.02,75.03,64600.0,54.3723,54.4012,54.365,54.3723,64600.0
2014-02-25 14:00:00,75.02,75.06,74.94,74.94,73200.0,54.365,54.394,54.307,54.307,73200.0
2014-02-25 14:05:00,74.94,74.94,74.9,74.92,56300.0,54.307,54.307,54.2781,54.2925,56300.0
2014-02-25 14:10:00,74.92,74.92,74.86,74.9,65800.0,54.2925,54.2925,54.2491,54.2781,65800.0
2014-02-25 14:15:00,74.9,74.94,74.89,74.93,64200.0,54.2781,54.307,54.2708,54.2998,64200.0
2014-02-25 14:20:00,74.92,74.96,74.88,74.89,87400.0,54.2925,54.3215,54.2636,54.2708,87400.0
2014-02-25 14:25:00,74.9,74.96,74.9,74.95,64800.0,54.2781,54.3215,54.2781,54.3143,64800.0
2014-02-25 14:30:00,74.95,74.97,74.94,74.97,47900.0,54.3143,54.3288,54.307,54.3288,47900.0
2014-02-25 14:35:00,74.97,74.97,74.89,74.91,122300.0,54.3288,54.3288,54.2708,54.2853,122300.0
2014-02-25 14:40:00,74.91,74.97,74.91,74.96,57800.0,54.2853,54.3288,54.2853,54.3215,57800.0
2014-02-25 14:45:00,74.95,74.95,74.91,74.93,55400.0,54.3143,54.3143,54.2853,54.2998,55400.0
2014-02-25 14:50:00,74.92,74.95,74.9,74.93,71200.0,54.2925,54.3143,54.2781,54.2998,71200.0
2014-02-25 14:55:00,74.93,74.96,74.93,74.94,48800.0,54.2998,54.3215,54.2998,54.307,48800.0
2014-02-25 15:00:00,74.93,74.96,74.92,74.96,57400.0,54.2998,54.3215,54.2925,54.3215,57400.0
2014-02-25 15:05:00,74.95,74.96,74.89,74.89,102400.0,54.3143,54.3215,54.2708,54.2708,102400.0
2014-02-25 15:10:00,74.89,74.91,74.8,74.81,124200.0,54.2708,54.2853,54.2056,54.2128,124200.0
2014-02-25 15:15:00,74.81,74.84,74.74,74.8,150300.0,54.2128,54.2346,54.1621,54.2056,150300.0
2014-02-25 15:20:00,74.81,74.82,74.77,74.82,55800.0,54.2128,54.2201,54.1838,54.2201,55800.0
2014-02-25 15:25:00,74.82,74.83,74.75,74.79,130500.0,54.2201,54.2273,54.1694,54.1983,130500.0
2014-02-25 15:30:00,74.78,74.9,74.78,74.9,104900.0,54.1911,54.2781,54.1911,54.2781,104900.0
2014-02-25 15:35:00,74.9,74.91,74.89,74.91,105000.0,54.2781,54.2853,54.2708,54.2853,105000.0
2014-02-25 15:40:00,74.91,74.91,74.9,74.91,129000.0,54.2853,54.2853,54.2781,54.2853,129000.0
2014-02-25 15:45:00,74.91,74.93,74.83,74.91,252700.0,54.2853,54.2998,54.2273,54.2853,252700.0
2014-02-25 15:50:00,74.92,74.92,74.87,74.91,159100.0,54.2925,54.2925,54.2563,54.2853,159100.0
2014-02-25 15:55:00,74.91,74.93,74.86,74.9,512400.0,54.2853,54.2998,54.2491,54.2781,512400.0
2014-02-26 09:30:00,75.15,75.35,75.06,75.16,162000.0,54.4592,54.6042,54.394,54.4665,162000.0
2014-02-26 09:35:00,75.16,75.18,74.98,75.08,137200.0,54.4665,54.481,54.336,54.4085,137200.0
2014-02-26 09:40:00,75.08,75.23,75.08,75.15,50200.0,54.4085,54.5172,54.4085,54.4592,50200.0
2014-02-26 09:45:00,75.14,75.14,74.95,75.11,113700.0,54.452,54.452,54.3143,54.4302,113700.0
2014-02-26 09:50:00,75.12,75.12,74.96,75.05,140200.0,54.4375,54.4375,54.3215,54.3868,140200.0
2014-02-26 09:55:00,75.06,75.19,75.04,75.17,71900.0,54.394,54.4882,54.3795,54.4737,71900.0
2014-02-26 10:00:00,75.17,75.21,75.11,75.14,98200.0,54.4737,54.5027,54.4302,54.452,98200.0
2014-02-26 10:05:00,75.13,75.2,75.03,75.16,94900.0,54.4447,54.4955,54.3723,54.4665,94900.0
2014-02-26 10:10:00,75.16,75.35,75.15,75.33,55600.0,54.4665,54.6042,54.4592,54.5897,55600.0
2014-02-26 10:15:00,75.34,75.44,75.32,75.42,55700.0,54.5969,54.6694,54.5824,54.6549,55700.0
2014-02-26 10:20:00,75.43,75.46,75.38,75.45,76000.0,54.6621,54.6839,54.6259,54.6766,76000.0
2014-02-26 10:25:00,75.44,75.47,75.42,75.45,83100.0,54.6694,54.6911,54.6549,54.6766,83100.0
2014-02-26 10:30:00,75.45,75.49,75.43,75.45,68600.0,54.6766,54.7056,54.6621,54.6766,68600.0
2014-02-26 10:35:00,75.46,75.5,75.44,75.48,48300.0,54.6839,54.7129,54.6694,54.6984,48300.0
2014-02-26 10:40:00,75.47,75.5,75.45,75.48,44500.0,54.6911,54.7129,54.6766,54.6984,44500.0
2014-02-26 10:45:00,75.48,75.5,75.4,75.42,54800.0,54.6984,54.7129,54.6404,54.6549,54800.0
2014-02-26 10:50:00,75.42,75.43,75.36,75.37,47900.0,54.6549,54.6621,54.6114,54.6187,47900.0
2014-02-26 10:55:00,75.37,75.37,75.18,75.18,79400.0,54.6187,54.6187,54.481,54.481,79400.0
2014-02-26 11:00:00,75.18,75.21,75.17,75.21,49000.0,54.481,54.5027,54.4737,54.5027,49000.0
2014-02-26 11:05:00,75.2,75.24,75.19,75.24,30600.0,54.4955,54.5244,54.4882,54.5244,30600.0
2014-02-26 11:10:00,75.23,75.27,75.22,75.24,56300.0,54.5172,54.5462,54.51,54.5244,56300.0
2014-02-26 11:15:00,75.25,75.29,75.25,75.29,28000.0,54.5317,54.5607,54.5317,54.5607,28000.0
2014-02-26 11:20:00,75.29,75.31,75.28,75.3,40100.0,54.5607,54.5752,54.5534,54.5679,40100.0
2014-02-26 11:25:00,75.31,75.32,75.29,75.32,26100.0,54.5752,54.5824,54.5607,54.5824,26100.0
2014-02-26 11:30:00,75.32,75.33,75.21,75.21,83800.0,54.5824,54.5897,54.5027,54.5027,83800.0
2014-02-26 11:35:00,75.21,75.23,75.16,75.2,45000.0,54.5027,54.5172,54.4665,54.4955,45000.0
2014-02-26 11:40:00,75.19,75.24,75.18,75.19,28200.0,54.4882,54.5244,54.481,54.4882,28200.0
2014-02-26 11:45:00,75.19,75.19,75.06,75.1,42300.0,54.4882,54.4882,54.394,54.423,42300.0
2014-02-26 11:50:00,75.1,75.18,75.1,75.16,40100.0,54.423,54.481,54.423,54.4665,40100.0
2014-02-26 11:55:00,75.17,75.22,75.16,75.2,32400.0,54.4737,54.51,54.4665,54.4955,32400.0
2014-02-26 12:00:00,75.21,75.21,75.11,75.12,52700.0,54.5027,54.5027,54.4302,54.4375,52700.0
2014-02-26 12:05:00,75.11,75.12,75.01,75.05,53900.0,54.4302,54.4375,54.3578,54.3868,53900.0
2014-02-26 12:10:00,75.06,75.09,75.02,75.02,45600.0,54.394,54.4157,54.365,54.365,45600.0
2014-02-26 12:15:00,75.02,75.08,74.99,75.07,44000.0,54.365,54.4085,54.3433,54.4012,44000.0
2014-02-26 12:20:00,75.07,75.09,75.05,75.07,31400.0,54.4012,54.4157,54.3868,54.4012,31400.0
2014-02-26 12:25:00,75.07,75.1,75.01,75.09,44900.0,54.4012,54.423,54.3578,54.4157,44900.0
2014-02-26 12:30:00,75.09,75.16,75.08,75.14,56700.0,54.4157,54.4665,54.4085,54.452,56700.0
2014-02-26 12:35:00,75.15,75.19,75.15,75.18,20000.0,54.4592,54.4882,54.4592,54.481,20000.0
2014-02-26 12:40:00,75.19,75.24,75.17,75.24,37800.0,54.4882,54.5244,54.4737,54.5244,37800.0
2014-02-26 12:45:00,75.23,75.3,75.23,75.3,17800.0,54.5172,54.5679,54.5172,54.5679,17800.0
2014-02-26 12:50:00,75.3,75.37,75.29,75.37,37700.0,54.5679,54.6187,54.5607,54.6187,37700.0
2014-02-26 12:55:00,75.37,75.4,75.36,75.4,44000.0,54.6187,54.6404,54.6114,54.6404,44000.0
2014-02-26 13:00:00,75.4,75.4,75.29,75.29,78900.0,54.6404,54.6404,54.5607,54.5607,78900.0
2014-02-26 13:05:00,75.3,75.35,75.28,75.33,22500.0,54.5679,54.6042,54.5534,54.5897,22500.0
2014-02-26 13:10:00,75.33,75.38,75.3,75.38,40400.0,54.5897,54.6259,54.5679,54.6259,40400.0
2014-02-26 13:15:00,75.38,75.38,75.29,75.32,28100.0,54.6259,54.6259,54.5607,54.5824,28100.0
2014-02-26 13:20:00,75.31,75.33,75.29,75.29,29500.0,54.5752,54.5897,54.5607,54.5607,29500.0
2014-02-26 13:25:00,75.3,75.34,75.3,75.31,24300.0,54.5679,54.5969,54.5679,54.5752,24300.0
2014-02-26 13:30:00,75.32,75.34,75.26,75.27,50900.0,54.5824,54.5969,54.5389,54.5462,50900.0
2014-02-26 13:35:00,75.27,75.28,75.19,75.27,51400.0,54.5462,54.5534,54.4882,54.5462,51400.0
2014-02-26 13:40:00,75.27,75.35,75.26,75.33,23000.0,54.5462,54.6042,54.5389,54.5897,23000.0
2014-02-26 13:45:00,75.34,75.38,75.34,75.34,35100.0,54.5969,54.6259,54.5969,54.5969,35100.0
2014-02-26 13:50:00,75.34,75.35,75.3,75.3,26600.0,54.5969,54.6042,54.5679,54.5679,26600.0
2014-02-26 13:55:00,75.3,75.3,75.23,75.23,32900.0,54.5679,54.5679,54.5172,54.5172,32900.0
2014-02-26 14:00:00,75.23,75.31,75.23,75.27,71300.0,54.5172,54.5752,54.5172,54.5462,71300.0
2014-02-26 14:05:00,75.27,75.28,75.1,75.1,68000.0,54.5462,54.5534,54.423,54.423,68000.0
2014-02-26 14:10:00,75.1,75.12,75.08,75.08,38400.0,54.423,54.4375,54.4085,54.4085,38400.0
2014-02-26 14:15:00,75.07,75.13,75.04,75.04,63800.0,54.4012,54.4447,54.3795,54.3795,63800.0
2014-02-26 14:20:00,75.04,75.11,75.01,75.05,72000.0,54.3795,54.4302,54.3578,54.3868,72000.0
2014-02-26 14:25:00,75.05,75.06,74.95,74.96,111400.0,54.3868,54.394,54.3143,54.3215,111400.0
2014-02-26 14:30:00,74.95,75.04,74.91,75.0,60100.0,54.3143,54.3795,54.2853,54.3505,60100.0
2014-02-26 14:35:00,75.0,75.05,74.97,75.01,52700.0,54.3505,54.3868,54.3288,54.3578,52700.0
2014-02-26 14:40:00,75.0,75.1,75.0,75.07,65300.0,54.3505,54.423,54.3505,54.4012,65300.0
2014-02-26 14:45:00,75.06,75.11,75.02,75.02,54100.0,54.394,54.4302,54.365,54.365,54100.0
2014-02-26 14:50:00,75.02,75.05,75.0,75.01,39100.0,54.365,54.3868,54.3505,54.3578,39100.0
2014-02-26 14:55:00,75.01,75.06,75.0,75.06,48400.0,54.3578,54.394,54.3505,54.394,48400.0
2014-02-26 15:00:00,75.07,75.1,75.05,75.06,68200.0,54.4012,54.423,54.3868,54.394,68200.0
2014-02-26 15:05:00,75.06,75.1,75.02,75.02,67400.0,54.394,54.423,54.365,54.365,67400.0
2014-02-26 15:10:00,75.01,75.02,74.9,74.98,87200.0,54.3578,54.365,54.2781,54.336,87200.0
2014-02-26 15:15:00,74.99,75.07,74.96,74.98,65900.0,54.3433,54.4012,54.3215,54.336,65900.0
2014-02-26 15:20:00,74.98,75.09,74.98,75.08,43300.0,54.336,54.4157,54.336,54.4085,43300.0
2014-02-26 15:25:00,75.08,75.12,75.03,75.07,75500.0,54.4085,54.4375,54.3723,54.4012,75500.0
2014-02-26 15:30:00,75.08,75.17,75.07,75.11,102000.0,54.4085,54.4737,54.4012,54.4302,102000.0
2014-02-26 15:35:00,75.11,75.12,75.05,75.09,51800.0,54.4302,54.4375,54.3868,54.4157,51800.0
2014-02-26 15:40:00,75.09,75.14,75.08,75.1,74600.0,54.4157,54.452,54.4085,54.423,74600.0
2014-02-26 15:45:00,75.1,75.1,74.99,75.03,60600.0,54.423,54.423,54.3433,54.3723,60600.0
2014-02-26 15:50:00,75.03,75.16,74.98,75.06,140700.0,54.3723,54.4665,54.336,54.394,140700.0
2014-02-26 15:55:00,75.06,75.11,75.03,75.05,209900.0,54.394,54.4302,54.3723,54.3868,209900.0
2014-02-27 09:30:00,75.05,75.2,74.76,74.87,148000.0,54.3868,54.4955,54.1766,54.2563,148000.0
2014-02-27 09:35:00,74.88,75.12,74.88,74.88,85200.0,54.2636,54.4375,54.2636,54.2636,85200.0
2014-02-27 09:40:00,74.89,74.98,74.75,74.91,159000.0,54.2708,54.336,54.1694,54.2853,159000.0
2014-02-27 09:45:00,74.91,74.99,74.89,74.93,82800.0,54.2853,54.3433,54.2708,54.2998,82800.0
2014-02-27 09:50:00,74.92,74.92,74.73,74.74,78300.0,54.2925,54.2925,54.1549,54.1621,78300.0
2014-02-27 09:55:00,74.74,74.83,74.66,74.81,112700.0,54.1621,54.2273,54.1041,54.2128,112700.0
2014-02-27 10:00:00,74.81,74.88,74.79,74.81,76600.0,54.2128,54.2636,54.1983,54.2128,76600.0
2014-02-27 10:05:00,74.8,74.82,74.64,74.69,66100.0,54.2056,54.2201,54.0896,54.1259,66100.0
2014-02-27 10:10:00,74.7,74.74,74.64,74.7,46000.0,54.1331,54.1621,54.0896,54.1331,46000.0
2014-02-27 10:15:00,74.71,74.78,74.67,74.75,61400.0,54.1404,54.1911,54.1114,54.1694,61400.0
2014-02-27 10:20:00,74.76,74.76,74.62,74.7,54600.0,54.1766,54.1766,54.0751,54.1331,54600.0
2014-02-27 10:25:00,74.71,74.72,74.63,74.65,58300.0,54.1404,54.1476,54.0824,54.0969,58300.0
2014-02-27 10:30:00,74.65,74.7,74.62,74.63,59600.0,54.0969,54.1331,54.0751,54.0824,59600.0
2014-02-27 10:35:00,74.64,74.7,74.62,74.65,85700.0,54.0896,54.1331,54.0751,54.0969,85700.0
2014-02-27 10:40:00,74.65,74.66,74.5,74.56,148900.0,54.0969,54.1041,53.9882,54.0317,148900.0
2014-02-27 10:45:00,74.56,74.62,74.56,74.6,92800.0,54.0317,54.0751,54.0317,54.0607,92800.0
2014-02-27 10:50:00,74.61,74.81,74.61,74.79,121600.0,54.0679,54.2128,54.0679,54.1983,121600.0
2014-02-27 10:55:00,74.78,74.84,74.75,74.8,57300.0,54.1911,54.2346,54.1694,54.2056,57300.0
2014-02-27 11:00:00,74.8,74.83,74.75,74.8,71400.0,54.2056,54.2273,54.1694,54.2056,71400.0
2014-02-27 11:05:00,74.79,74.81,74.7,74.72,85800.0,54.1983,54.2128,54.1331,54.1476,85800.0
2014-02-27 11:10:00,74.73,74.77,74.68,74.73,366000.0,54.1549,54.1838,54.1186,54.1549,366000.0
2014-02-27 11:15:00,74.74,74.76,74.68,74.68,54700.0,54.1621,54.1766,54.1186,54.1186,54700.0
2014-02-27 11:20:00,74.68,74.71,74.65,74.7,52100.0,54.1186,54.1404,54.0969,54.1331,52100.0
2014-02-27 11:25:00,74.7,74.71,74.63,74.69,64400.0,54.1331,54.1404,54.0824,54.1259,64400.0
2014-02-27 11:30:00,74.69,74.72,74.65,74.71,59500.0,54.1259,54.1476,54.0969,54.1404,59500.0
2014-02-27 11:35:00,74.7,74.72,74.67,74.7,45400.0,54.1331,54.1476,54.1114,54.1331,45400.0
2014-02-27 11:40:00,74.69,74.73,74.69,74.72,36200.0,54.1259,54.1549,54.1259,54.1476,36200.0
2014-02-27 11:45:00,74.72,74.83,74.71,74.82,199900.0,54.1476,54.2273,54.1404,54.2201,199900.0
2014-02-27 11:50:00,74.83,74.86,74.72,74.73,134400.0,54.2273,54.2491,54.1476,54.1549,134400.0
2014-02-27 11:55:00,74.73,74.76,74.71,74.73,86800.0,54.1549,54.1766,54.1404,54.1549,86800.0
2014-02-27 12:00:00,74.73,74.8,74.73,74.76,43500.0,54.1549,54.2056,54.1549,54.1766,43500.0
2014-02-27 12:05:00,74.76,74.78,74.68,74.68,53400.0,54.1766,54.1911,54.1186,54.1186,53400.0
2014-02-27 12:10:00,74.69,74.74,74.69,74.7,93300.0,54.1259,54.1621,54.1259,54.1331,93300.0
2014-02-27 12:15:00,74.69,74.77,74.69,74.73,35800.0,54.1259,54.1838,54.1259,54.1549,35800.0
2014-02-27 12:20:00,74.74,74.77,74.72,74.75,32300.0,54.1621,54.1838,54.1476,54.1694,32300.0
2014-02-27 12:25:00,74.76,74.83,74.74,74.83,48200.0,54.1766,54.2273,54.1621,54.2273,48200.0
2014-02-27 12:30:00,74.83,74.83,74.72,74.73,43500.0,54.2273,54.2273,54.1476,54.1549,43500.0
2014-02-27 12:35:00,74.73,74.78,74.7,74.75,39200.0,54.1549,54.1911,54.1331,54.1694,39200.0
2014-02-27 12:40:00,74.75,74.83,74.75,74.81,65800.0,54.1694,54.2273,54.1694,54.2128,65800.0
2014-02-27 12:45:00,74.8,74.8,74.75,74.76,31900.0,54.2056,54.2056,54.1694,54.1766,31900.0
2014-02-27 12:50:00,74.76,74.78,74.73,74.77,36200.0,54.1766,54.1911,54.1549,54.1838,36200.0
2014-02-27 12:55:00,74.77,74.8,74.73,74.8,28800.0,54.1838,54.2056,54.1549,54.2056,28800.0
2014-02-27 13:00:00,74.8,74.87,74.77,74.87,60100.0,54.2056,54.2563,54.1838,54.2563,60100.0
2014-02-27 13:05:00,74.87,74.87,74.77,74.83,64400.0,54.2563,54.2563,54.1838,54.2273,64400.0
2014-02-27 13:10:00,74.83,74.86,74.78,74.84,53400.0,54.2273,54.2491,54.1911,54.2346,53400.0
2014-02-27 13:15:00,74.85,74.85,74.79,74.79,49300.0,54.2418,54.2418,54.1983,54.1983,49300.0
2014-02-27 13:20:00,74.79,74.9,74.79,74.87,47500.0,54.1983,54.2781,54.1983,54.2563,47500.0
2014-02-27 13:25:00,74.87,75.01,74.87,74.98,85000.0,54.2563,54.3578,54.2563,54.336,85000.0
2014-02-27 13:30:00,74.98,74.98,74.93,74.93,47600.0,54.336,54.336,54.2998,54.2998,47600.0
2014-02-27 13:35:00,74.94,75.01,74.93,75.0,106400.0,54.307,54.3578,54.2998,54.3505,106400.0
2014-02-27 13:40:00,75.0,75.0,74.95,74.97,37400.0,54.3505,54.3505,54.3143,54.3288,37400.0
2014-02-27 13:45:00,74.97,75.01,74.96,75.0,158400.0,54.3288,54.3578,54.3215,54.3505,158400.0
2014-02-27 13:50:00,75.0,75.03,74.96,74.96,102600.0,54.3505,54.3723,54.3215,54.3215,102600.0
2014-02-27 13:55:00,74.97,74.99,74.96,74.97,22100.0,54.3288,54.3433,54.3215,54.3288,22100.0
2014-02-27 14:00:00,74.97,75.09,74.96,75.06,46400.0,54.3288,54.4157,54.3215,54.394,46400.0
2014-02-27 14:05:00,75.06,75.06,75.02,75.05,39700.0,54.394,54.394,54.365,54.3868,39700.0
2014-02-27 14:10:00,75.05,75.11,75.05,75.09,34400.0,54.3868,54.4302,54.3868,54.4157,34400.0
2014-02-27 14:15:00,75.08,75.1,75.08,75.1,32000.0,54.4085,54.423,54.4085,54.423,32000.0
2014-02-27 14:20:00,75.09,75.13,75.03,75.04,115900.0,54.4157,54.4447,54.3723,54.3795,115900.0
2014-02-27 14:25:00,75.05,75.07,74.99,74.99,158000.0,54.3868,54.4012,54.3433,54.3433,158000.0
2014-02-27 14:30:00,74.99,75.04,74.99,75.02,47700.0,54.3433,54.3795,54.3433,54.365,47700.0
2014-02-27 14:35:00,75.02,75.05,74.99,75.03,91800.0,54.365,54.3868,54.3433,54.3723,91800.0
2014-02-27 14:40:00,75.02,75.08,75.01,75.02,169300.0,54.365,54.4085,54.3578,54.365,169300.0
2014-02-27 14:45:00,75.02,75.03,74.98,74.99,88000.0,54.365,54.3723,54.336,54.3433,88000.0
2014-02-27 14:50:00,75.0,75.13,75.0,75.12,112200.0,54.3505,54.4447,54.3505,54.4375,112200.0
2014-02-27 14:55:00,75.12,75.14,75.09,75.11,157400.0,54.4375,54.452,54.4157,54.4302,157400.0
2014-02-27 15:00:00,75.11,75.17,75.09,75.17,68700.0,54.4302,54.4737,54.4157,54.4737,68700.0
2014-02-27 15:05:00,75.17,75.25,75.17,75.23,57100.0,54.4737,54.5317,54.4737,54.5172,57100.0
2014-02-27 15:10:00,75.23,75.23,75.17,75.21,192500.0,54.5172,54.5172,54.4737,54.5027,192500.0
2014-02-27 15:15:00,75.21,75.26,75.2,75.25,187300.0,54.5027,54.5389,54.4955,54.5317,187300.0
2014-02-27 15:20:00,75.25,75.26,75.19,75.23,147700.0,54.5317,54.5389,54.4882,54.5172,147700.0
2014-02-27 15:25:00,75.23,75.26,75.17,75.17,88100.0,54.5172,54.5389,54.4737,54.4737,88100.0
2014-02-27 15:30:00,75.18,75.18,75.13,75.15,66200.0,54.481,54.481,54.4447,54.4592,66200.0
2014-02-27 15:35:00,75.15,75.15,75.1,75.11,64500.0,54.4592,54.4592,54.423,54.4302,64500.0
2014-02-27 15:40:00,75.12,75.12,75.06,75.09,146400.0,54.4375,54.4375,54.394,54.4157,146400.0
2014-02-27 15:45:00,75.09,75.09,74.93,74.96,195200.0,54.4157,54.4157,54.2998,54.3215,195200.0
2014-02-27 15:50:00,74.95,75.02,74.92,74.98,169600.0,54.3143,54.365,54.2925,54.336,169600.0
2014-02-27 15:55:00,75.0,75.19,74.98,75.19,471500.0,54.3505,54.4882,54.336,54.4882,471500.0
2014-02-28 09:30:00,75.41,75.41,74.9,74.9,325900.0,54.6476,54.6476,54.2781,54.2781,325900.0
2014-02-28 09:35:00,74.95,75.16,74.88,75.1,140200.0,54.3143,54.4665,54.2636,54.423,140200.0
2014-02-28 09:40:00,75.1,75.2,75.0,75.08,183500.0,54.423,54.4955,54.3505,54.4085,183500.0
2014-02-28 09:45:00,75.08,75.14,74.97,75.02,135200.0,54.4085,54.452,54.3288,54.365,135200.0
2014-02-28 09:50:00,75.03,75.34,75.0,75.32,95700.0,54.3723,54.5969,54.3505,54.5824,95700.0
2014-02-28 09:55:00,75.32,75.32,75.2,75.2,52300.0,54.5824,54.5824,54.4955,54.4955,52300.0
2014-02-28 10:00:00,75.2,75.41,75.2,75.37,91800.0,54.4955,54.6476,54.4955,54.6187,91800.0
2014-02-28 10:05:00,75.37,75.4,75.31,75.33,52400.0,54.6187,54.6404,54.5752,54.5897,52400.0
2014-02-28 10:10:00,75.33,75.43,75.31,75.39,50600.0,54.5897,54.6621,54.5752,54.6331,50600.0
2014-02-28 10:15:00,75.38,75.38,75.31,75.35,75700.0,54.6259,54.6259,54.5752,54.6042,75700.0
2014-02-28 10:20:00,75.34,75.34,75.24,75.29,56800.0,54.5969,54.5969,54.5244,54.5607,56800.0
2014-02-28 10:25:00,75.29,75.32,75.22,75.22,53700.0,54.5607,54.5824,54.51,54.51,53700.0
2014-02-28 10:30:00,75.21,75.23,75.17,75.18,57400.0,54.5027,54.5172,54.4737,54.481,57400.0
2014-02-28 10:35:00,75.17,75.18,75.07,75.09,65100.0,54.4737,54.481,54.4012,54.4157,65100.0
2014-02-28 10:40:00,75.1,75.17,75.06,75.07,51300.0,54.423,54.4737,54.394,54.4012,51300.0
2014-02-28 10:45:00,75.07,75.19,75.06,75.18,53500.0,54.4012,54.4882,54.394,54.481,53500.0
2014-02-28 10:50:00,75.17,75.18,75.06,75.1,48600.0,54.4737,54.481,54.394,54.423,48600.0
2014-02-28 10:55:00,75.09,75.19,75.08,75.17,49100.0,54.4157,54.4882,54.4085,54.4737,49100.0
2014-02-28 11:00:00,75.17,75.17,75.08,75.09,37200.0,54.4737,54.4737,54.4085,54.4157,37200.0
2014-02-28 11:05:00,75.09,75.16,75.06,75.13,58600.0,54.4157,54.4665,54.394,54.4447,58600.0
2014-02-28 11:10:00,75.12,75.17,75.08,75.12,47000.0,54.4375,54.4737,54.4085,54.4375,47000.0
2014-02-28 11:15:00,75.12,75.13,75.08,75.09,43100.0,54.4375,54.4447,54.4085,54.4157,43100.0
2014-02-28 11:20:00,75.09,75.11,75.07,75.09,37500.0,54.4157,54.4302,54.4012,54.4157,37500.0
2014-02-28 11:25:00,75.1,75.22,75.09,75.21,38700.0,54.423,54.51,54.4157,54.5027,38700.0
2014-02-28 11:30:00,75.21,75.24,75.16,75.21,33000.0,54.5027,54.5244,54.4665,54.5027,33000.0
2014-02-28 11:35:00,75.22,75.28,75.2,75.23,40800.0,54.51,54.5534,54.4955,54.5172,40800.0
2014-02-28 11:40:00,75.24,75.25,75.17,75.24,36100.0,54.5244,54.5317,54.4737,54.5244,36100.0
2014-02-28 11:45:00,75.24,75.36,75.24,75.31,55800.0,54.5244,54.6114,54.5244,54.5752,55800.0
2014-02-28 11:50:00,75.31,75.35,75.27,75.34,38400.0,54.5752,54.6042,54.5462,54.5969,38400.0
2014-02-28 11:55:00,75.34,75.39,75.31,75.32,34000.0,54.5969,54.6331,54.5752,54.5824,34000.0
2014-02-28 12:00:00,75.31,75.32,75.23,75.27,44600.0,54.5752,54.5824,54.5172,54.5462,44600.0
2014-02-28 12:05:00,75.28,75.28,75.19,75.19,40800.0,54.5534,54.5534,54.4882,54.4882,40800.0
2014-02-28 12:10:00,75.2,75.21,75.14,75.17,52600.0,54.4955,54.5027,54.452,54.4737,52600.0
2014-02-28 12:15:00,75.17,75.23,75.15,75.15,33500.0,54.4737,54.5172,54.4592,54.4592,33500.0
2014-02-28 12:20:00,75.15,75.15,75.13,75.14,27400.0,54.4592,54.4592,54.4447,54.452,27400.0
2014-02-28 12:25:00,75.14,75.14,75.09,75.11,32000.0,54.452,54.452,54.4157,54.4302,32000.0
2014-02-28 12:30:00,75.11,75.14,75.1,75.14,48400.0,54.4302,54.452,54.423,54.452,48400.0
2014-02-28 12:35:00,75.14,75.14,75.13,75.14,32100.0,54.452,54.452,54.4447,54.452,32100.0
2014-02-28 12:40:00,75.14,75.16,75.08,75.14,51400.0,54.452,54.4665,54.4085,54.452,51400.0
2014-02-28 12:45:00,75.14,75.2,75.13,75.17,50200.0,54.452,54.4955,54.4447,54.4737,50200.0
2014-02-28 12:50:00,75.17,75.22,75.16,75.18,36600.0,54.4737,54.51,54.4665,54.481,36600.0
2014-02-28 12:55:00,75.19,75.21,75.15,75.2,34100.0,54.4882,54.5027,54.4592,54.4955,34100.0
2014-02-28 13:00:00,75.2,75.2,75.14,75.16,30000.0,54.4955,54.4955,54.452,54.4665,30000.0
2014-02-28 13:05:00,75.16,75.17,75.13,75.13,45300.0,54.4665,54.4737,54.4447,54.4447,45300.0
2014-02-28 13:10:00,75.14,75.19,75.14,75.18,46900.0,54.452,54.4882,54.452,54.481,46900.0
2014-02-28 13:15:00,75.18,75.22,75.17,75.2,39200.0,54.481,54.51,54.4737,54.4955,39200.0
2014-02-28 13:20:00,75.2,75.2,75.16,75.16,59500.0,54.4955,54.4955,54.4665,54.4665,59500.0
2014-02-28 13:25:00,75.16,75.2,75.15,75.16,36100.0,54.4665,54.4955,54.4592,54.4665,36100.0
2014-02-28 13:30:00,75.16,75.17,75.15,75.16,38300.0,54.4665,54.4737,54.4592,54.4665,38300.0
2014-02-28 13:35:00,75.16,75.2,75.15,75.19,43700.0,54.4665,54.4955,54.4592,54.4882,43700.0
2014-02-28 13:40:00,75.19,75.23,75.17,75.2,43300.0,54.4882,54.5172,54.4737,54.4955,43300.0
2014-02-28 13:45:00,75.2,75.2,75.17,75.19,56500.0,54.4955,54.4955,54.4737,54.4882,56500.0
2014-02-28 13:50:00,75.19,75.25,75.16,75.18,58900.0,54.4882,54.5317,54.4665,54.481,58900.0
2014-02-28 13:55:00,75.18,75.21,75.17,75.2,31800.0,54.481,54.5027,54.4737,54.4955,31800.0
2014-02-28 14:00:00,75.19,75.27,75.14,75.24,96100.0,54.4882,54.5462,54.452,54.5244,96100.0
2014-02-28 14:05:00,75.25,75.27,75.21,75.25,42000.0,54.5317,54.5462,54.5027,54.5317,42000.0
2014-02-28 14:10:00,75.24,75.24,75.2,75.2,34500.0,54.5244,54.5244,54.4955,54.4955,34500.0
2014-02-28 14:15:00,75.2,75.25,75.2,75.25,36800.0,54.4955,54.5317,54.4955,54.5317,36800.0
2014-02-28 14:20:00,75.26,75.26,75.2,75.23,57900.0,54.5389,54.5389,54.4955,54.5172,57900.0
2014-02-28 14:25:00,75.23,75.28,75.2,75.27,57500.0,54.5172,54.5534,54.4955,54.5462,57500.0
2014-02-28 14:30:00,75.26,75.27,75.2,75.24,47600.0,54.5389,54.5462,54.4955,54.5244,47600.0
2014-02-28 14:35:00,75.25,75.25,75.19,75.2,119600.0,54.5317,54.5317,54.4882,54.4955,119600.0
2014-02-28 14:40:00,75.21,75.26,75.19,75.2,67100.0,54.5027,54.5389,54.4882,54.4955,67100.0
2014-02-28 14:45:00,75.21,75.25,75.2,75.21,134900.0,54.5027,54.5317,54.4955,54.5027,134900.0
2014-02-28 14:50:00,75.21,75.28,75.18,75.22,128200.0,54.5027,54.5534,54.481,54.51,128200.0
2014-02-28 14:55:00,75.21,75.21,75.14,75.17,76900.0,54.5027,54.5027,54.452,54.4737,76900.0
2014-02-28 15:00:00,75.18,75.18,75.07,75.17,160600.0,54.481,54.481,54.4012,54.4737,160600.0
2014-02-28 15:05:00,75.16,75.16,74.92,74.94,133400.0,54.4665,54.4665,54.2925,54.307,133400.0
2014-02-28 15:10:00,74.94,75.0,74.85,74.99,156700.0,54.307,54.3505,54.2418,54.3433,156700.0
2014-02-28 15:15:00,75.0,75.06,74.95,75.0,117300.0,54.3505,54.394,54.3143,54.3505,117300.0
2014-02-28 15:20:00,75.0,75.1,74.95,75.03,88100.0,54.3505,54.423,54.3143,54.3723,88100.0
2014-02-28 15:25:00,75.02,75.03,74.95,75.0,70800.0,54.365,54.3723,54.3143,54.3505,70800.0
2014-02-28 15:30:00,74.99,75.12,74.99,75.07,71900.0,54.3433,54.4375,54.3433,54.4012,71900.0
2014-02-28 15:35:00,75.07,75.11,75.04,75.09,80000.0,54.4012,54.4302,54.3795,54.4157,80000.0
2014-02-28 15:40:00,75.09,75.28,75.09,75.24,185300.0,54.4157,54.5534,54.4157,54.5244,185300.0
2014-02-28 15:45:00,75.25,75.25,75.06,75.09,139900.0,54.5317,54.5317,54.394,54.4157,139900.0
2014-02-28 15:50:00,75.09,75.22,75.09,75.18,278600.0,54.4157,54.51,54.4157,54.481,278600.0
2014-02-28 15:55:00,75.19,75.33,75.17,75.28,723400.0,54.4882,54.5897,54.4737,54.5534,723400.0
2014-03-03 09:30:00,74.59,74.64,74.17,74.44,275500.0,54.3103,54.3468,54.0045,54.2011,275500.0
2014-03-03 09:35:00,74.45,74.46,74.28,74.42,125900.0,54.2084,54.2157,54.0846,54.1866,125900.0
2014-03-03 09:40:00,74.41,74.42,74.19,74.26,146500.0,54.1793,54.1866,54.0191,54.0701,146500.0
2014-03-03 09:45:00,74.26,74.34,74.22,74.29,65500.0,54.0701,54.1283,54.0409,54.0919,65500.0
2014-03-03 09:50:00,74.28,74.28,74.18,74.24,108100.0,54.0846,54.0846,54.0118,54.0555,108100.0
2014-03-03 09:55:00,74.25,74.3,74.12,74.14,95300.0,54.0628,54.0992,53.9681,53.9827,95300.0
2014-03-03 10:00:00,74.15,74.21,73.9,73.95,193800.0,53.99,54.0337,53.8079,53.8444,193800.0
2014-03-03 10:05:00,73.96,74.2,73.95,74.1,98000.0,53.8516,54.0264,53.8444,53.9536,98000.0
2014-03-03 10:10:00,74.09,74.09,73.89,73.95,180800.0,53.9463,53.9463,53.8007,53.8444,180800.0
2014-03-03 10:15:00,73.94,74.25,73.75,73.76,263900.0,53.8371,54.0628,53.6987,53.706,263900.0
2014-03-03 10:20:00,73.76,73.77,73.57,73.57,344100.0,53.706,53.7133,53.5677,53.5677,344100.0
2014-03-03 10:25:00,73.58,73.73,73.57,73.7,209000.0,53.5749,53.6842,53.5677,53.6623,209000.0
2014-03-03 10:30:00,73.69,73.7,73.56,73.59,163000.0,53.655,53.6623,53.5604,53.5822,163000.0
2014-03-03 10:35:00,73.59,73.65,73.53,73.61,153100.0,53.5822,53.6259,53.5385,53.5968,153100.0
2014-03-03 10:40:00,73.61,73.63,73.56,73.58,86400.0,53.5968,53.6114,53.5604,53.5749,86400.0
2014-03-03 10:45:00,73.57,73.6,73.55,73.59,116800.0,53.5677,53.5895,53.5531,53.5822,116800.0
2014-03-03 10:50:00,73.6,73.63,73.56,73.59,119700.0,53.5895,53.6114,53.5604,53.5822,119700.0
2014-03-03 10:55:00,73.59,73.65,73.58,73.63,159200.0,53.5822,53.6259,53.5749,53.6114,159200.0
2014-03-03 11:00:00,73.63,73.64,73.44,73.48,137200.0,53.6114,53.6186,53.473,53.5021,137200.0
2014-03-03 11:05:00,73.48,73.48,73.28,73.32,140900.0,53.5021,53.5021,53.3565,53.3856,140900.0
2014-03-03 11:10:00,73.32,73.36,73.26,73.26,135800.0,53.3856,53.4148,53.342,53.342,135800.0
2014-03-03 11:15:00,73.27,73.27,73.19,73.24,146900.0,53.3492,53.3492,53.291,53.3274,146900.0
2014-03-03 11:20:00,73.24,73.25,73.22,73.24,111800.0,53.3274,53.3347,53.3128,53.3274,111800.0
2014-03-03 11:25:00,73.25,73.29,73.21,73.23,100800.0,53.3347,53.3638,53.3055,53.3201,100800.0
2014-03-03 11:30:00,73.23,73.28,73.18,73.21,207000.0,53.3201,53.3565,53.2837,53.3055,207000.0
2014-03-03 11:35:00,73.2,73.24,73.18,73.19,62800.0,53.2983,53.3274,53.2837,53.291,62800.0
2014-03-03 11:40:00,73.18,73.34,73.17,73.27,204500.0,53.2837,53.4002,53.2764,53.3492,204500.0
2014-03-03 11:45:00,73.26,73.27,73.09,73.18,144600.0,53.342,53.3492,53.2182,53.2837,144600.0
2014-03-03 11:50:00,73.18,73.27,73.15,73.27,97000.0,53.2837,53.3492,53.2619,53.3492,97000.0
2014-03-03 11:55:00,73.27,73.27,73.16,73.16,101700.0,53.3492,53.3492,53.2691,53.2691,101700.0
2014-03-03 12:00:00,73.16,73.17,73.04,73.1,133500.0,53.2691,53.2764,53.1818,53.2255,133500.0
2014-03-03 12:05:00,73.1,73.14,73.06,73.08,86900.0,53.2255,53.2546,53.1963,53.2109,86900.0
2014-03-03 12:10:00,73.08,73.28,73.07,73.27,188300.0,53.2109,53.3565,53.2036,53.3492,188300.0
2014-03-03 12:15:00,73.27,73.32,73.24,73.26,113900.0,53.3492,53.3856,53.3274,53.342,113900.0
2014-03-03 12:20:00,73.26,73.4,73.25,73.38,75900.0,53.342,53.4439,53.3347,53.4293,75900.0
2014-03-03 12:25:00,73.38,73.4,73.35,73.39,105000.0,53.4293,53.4439,53.4075,53.4366,105000.0
2014-03-03 12:30:00,73.39,73.42,73.31,73.34,56200.0,53.4366,53.4585,53.3784,53.4002,56200.0
2014-03-03 12:35:00,73.34,73.35,73.33,73.35,81600.0,53.4002,53.4075,53.3929,53.4075,81600.0
2014-03-03 12:40:00,73.35,73.37,73.32,73.37,53100.0,53.4075,53.422,53.3856,53.422,53100.0
2014-03-03 12:45:00,73.37,73.39,73.33,73.35,61900.0,53.422,53.4366,53.3929,53.4075,61900.0
2014-03-03 12:50:00,73.36,73.36,73.33,73.35,44900.0,53.4148,53.4148,53.3929,53.4075,44900.0
2014-03-03 12:55:00,73.34,73.4,73.34,73.39,77200.0,53.4002,53.4439,53.4002,53.4366,77200.0
2014-03-03 13:00:00,73.38,73.48,73.38,73.48,125200.0,53.4293,53.5021,53.4293,53.5021,125200.0
2014-03-03 13:05:00,73.47,73.48,73.47,73.48,32800.0,53.4949,53.5021,53.4949,53.5021,32800.0
2014-03-03 13:10:00,73.48,73.48,73.46,73.48,34600.0,53.5021,53.5021,53.4876,53.5021,34600.0
2014-03-03 13:15:00,73.48,73.52,73.48,73.52,57300.0,53.5021,53.5313,53.5021,53.5313,57300.0
2014-03-03 13:20:00,73.52,73.54,73.51,73.53,77200.0,53.5313,53.5458,53.524,53.5385,77200.0
2014-03-03 13:25:00,73.53,73.55,73.52,73.54,38000.0,53.5385,53.5531,53.5313,53.5458,38000.0
2014-03-03 13:30:00,73.54,73.57,73.5,73.57,78900.0,53.5458,53.5677,53.5167,53.5677,78900.0
2014-03-03 13:35:00,73.57,73.57,73.55,73.57,33300.0,53.5677,53.5677,53.5531,53.5677,33300.0
2014-03-03 13:40:00,73.57,73.62,73.56,73.57,88200.0,53.5677,53.6041,53.5604,53.5677,88200.0
2014-03-03 13:45:00,73.57,73.62,73.56,73.61,65100.0,53.5677,53.6041,53.5604,53.5968,65100.0
2014-03-03 13:50:00,73.62,73.64,73.58,73.59,75000.0,53.6041,53.6186,53.5749,53.5822,75000.0
2014-03-03 13:55:00,73.59,73.66,73.57,73.66,77700.0,53.5822,53.6332,53.5677,53.6332,77700.0
2014-03-03 14:00:00,73.66,73.66,73.63,73.66,29000.0,53.6332,53.6332,53.6114,53.6332,29000.0
2014-03-03 14:05:00,73.66,73.67,73.58,73.61,87800.0,53.6332,53.6405,53.5749,53.5968,87800.0
2014-03-03 14:10:00,73.61,73.69,73.61,73.69,94600.0,53.5968,53.655,53.5968,53.655,94600.0
2014-03-03 14:15:00,73.69,73.7,73.65,73.66,72000.0,53.655,53.6623,53.6259,53.6332,72000.0
2014-03-03 14:20:00,73.66,73.69,73.66,73.66,30400.0,53.6332,53.655,53.6332,53.6332,30400.0
2014-03-03 14:25:00,73.65,73.65,73.52,73.53,74100.0,53.6259,53.6259,53.5313,53.5385,74100.0
2014-03-03 14:30:00,73.52,73.57,73.44,73.57,72300.0,53.5313,53.5677,53.473,53.5677,72300.0
2014-03-03 14:35:00,73.57,73.6,73.48,73.49,59900.0,53.5677,53.5895,53.5021,53.5094,59900.0
2014-03-03 14:40:00,73.49,73.57,73.43,73.5,104300.0,53.5094,53.5677,53.4657,53.5167,104300.0
2014-03-03 14:45:00,73.5,73.59,73.5,73.57,98600.0,53.5167,53.5822,53.5167,53.5677,98600.0
2014-03-03 14:50:00,73.56,73.65,73.51,73.63,77600.0,53.5604,53.6259,53.524,53.6114,77600.0
2014-03-03 14:55:00,73.63,73.67,73.55,73.56,46600.0,53.6114,53.6405,53.5531,53.5604,46600.0
2014-03-03 15:00:00,73.56,73.56,73.43,73.43,56300.0,53.5604,53.5604,53.4657,53.4657,56300.0
2014-03-03 15:05:00,73.43,73.5,73.39,73.47,73600.0,53.4657,53.5167,53.4366,53.4949,73600.0
2014-03-03 15:10:00,73.47,73.47,73.36,73.41,80800.0,53.4949,53.4949,53.4148,53.4512,80800.0
2014-03-03 15:15:00,73.41,73.42,73.35,73.41,174500.0,53.4512,53.4585,53.4075,53.4512,174500.0
2014-03-03 15:20:00,73.41,73.43,73.33,73.38,150400.0,53.4512,53.4657,53.3929,53.4293,150400.0
2014-03-03 15:25:00,73.38,73.4,73.26,73.35,116700.0,53.4293,53.4439,53.342,53.4075,116700.0
2014-03-03 15:30:00,73.35,73.36,73.29,73.35,64500.0,53.4075,53.4148,53.3638,53.4075,64500.0
2014-03-03 15:35:00,73.35,73.42,73.35,73.35,121900.0,53.4075,53.4585,53.4075,53.4075,121900.0
2014-03-03 15:40:00,73.35,73.4,73.31,73.4,205500.0,53.4075,53.4439,53.3784,53.4439,205500.0
2014-03-03 15:45:00,73.39,73.44,73.38,73.4,171100.0,53.4366,53.473,53.4293,53.4439,171100.0
2014-03-03 15:50:00,73.4,73.47,73.39,73.45,410200.0,53.4439,53.4949,53.4366,53.4803,410200.0
2014-03-03 15:55:00,73.45,73.67,73.44,73.63,639800.0,53.4803,53.6405,53.473,53.6114,639800.0
2014-03-04 09:30:00,75.36,75.63,75.35,75.62,651500.0,54.871,55.0676,54.8637,55.0603,651500.0
2014-03-04 09:35:00,75.61,75.98,75.56,75.97,432800.0,55.053,55.3224,55.0166,55.3152,432800.0
2014-03-04 09:40:00,75.97,76.17,75.88,76.16,412400.0,55.3152,55.4608,55.2496,55.4535,412400.0
2014-03-04 09:45:00,76.16,76.25,76.06,76.11,330800.0,55.4535,55.519,55.3807,55.4171,330800.0
2014-03-04 09:50:00,76.11,76.17,75.94,76.09,270300.0,55.4171,55.4608,55.2933,55.4025,270300.0
2014-03-04 09:55:00,76.09,76.23,76.09,76.22,144800.0,55.4025,55.5045,55.4025,55.4972,144800.0
2014-03-04 10:00:00,76.23,76.35,76.14,76.14,294500.0,55.5045,55.5918,55.4389,55.4389,294500.0
2014-03-04 10:05:00,76.15,76.27,76.12,76.19,167000.0,55.4462,55.5336,55.4244,55.4753,167000.0
2014-03-04 10:10:00,76.17,76.33,76.12,76.32,183100.0,55.4608,55.5773,55.4244,55.57,183100.0
2014-03-04 10:15:00,76.32,76.37,76.26,76.28,149100.0,55.57,55.6064,55.5263,55.5409,149100.0
2014-03-04 10:20:00,76.29,76.41,76.29,76.37,166800.0,55.5481,55.6355,55.5481,55.6064,166800.0
2014-03-04 10:25:00,76.37,76.48,76.33,76.42,315900.0,55.6064,55.6865,55.5773,55.6428,315900.0
2014-03-04 10:30:00,76.43,76.62,76.42,76.62,180800.0,55.6501,55.7884,55.6428,55.7884,180800.0
2014-03-04 10:35:00,76.62,76.74,76.56,76.65,226700.0,55.7884,55.8758,55.7447,55.8103,226700.0
2014-03-04 10:40:00,76.66,76.66,76.53,76.55,198500.0,55.8176,55.8176,55.7229,55.7375,198500.0
2014-03-04 10:45:00,76.55,76.62,76.53,76.6,127400.0,55.7375,55.7884,55.7229,55.7739,127400.0
2014-03-04 10:50:00,76.6,76.64,76.53,76.58,120800.0,55.7739,55.803,55.7229,55.7593,120800.0
2014-03-04 10:55:00,76.58,76.6,76.45,76.59,133400.0,55.7593,55.7739,55.6646,55.7666,133400.0
2014-03-04 11:00:00,76.59,76.65,76.5,76.55,278100.0,55.7666,55.8103,55.7011,55.7375,278100.0
2014-03-04 11:05:00,76.55,76.55,76.48,76.49,92300.0,55.7375,55.7375,55.6865,55.6938,92300.0
2014-03-04 11:10:00,76.48,76.49,76.39,76.44,95200.0,55.6865,55.6938,55.621,55.6574,95200.0
2014-03-04 11:15:00,76.43,76.55,76.43,76.55,82300.0,55.6501,55.7375,55.6501,55.7375,82300.0
2014-03-04 11:20:00,76.55,76.6,76.5,76.55,98400.0,55.7375,55.7739,55.7011,55.7375,98400.0
2014-03-04 11:25:00,76.56,76.56,76.47,76.53,65800.0,55.7447,55.7447,55.6792,55.7229,65800.0
2014-03-04 11:30:00,76.52,76.53,76.4,76.44,73600.0,55.7156,55.7229,55.6282,55.6574,73600.0
2014-03-04 11:35:00,76.44,76.46,76.3,76.33,99600.0,55.6574,55.6719,55.5554,55.5773,99600.0
2014-03-04 11:40:00,76.32,76.39,76.32,76.36,80100.0,55.57,55.621,55.57,55.5991,80100.0
2014-03-04 11:45:00,76.36,76.52,76.35,76.52,87200.0,55.5991,55.7156,55.5918,55.7156,87200.0
2014-03-04 11:50:00,76.52,76.55,76.5,76.53,60400.0,55.7156,55.7375,55.7011,55.7229,60400.0
2014-03-04 11:55:00,76.53,76.61,76.49,76.61,125000.0,55.7229,55.7811,55.6938,55.7811,125000.0
2014-03-04 12:00:00,76.6,76.63,76.59,76.61,61400.0,55.7739,55.7957,55.7666,55.7811,61400.0
2014-03-04 12:05:00,76.62,76.62,76.59,76.59,41100.0,55.7884,55.7884,55.7666,55.7666,41100.0
2014-03-04 12:10:00,76.59,76.69,76.59,76.68,104000.0,55.7666,55.8394,55.7666,55.8321,104000.0
2014-03-04 12:15:00,76.68,76.73,76.68,76.72,55500.0,55.8321,55.8685,55.8321,55.8612,55500.0
2014-03-04 12:20:00,76.73,76.79,76.67,76.68,205100.0,55.8685,55.9122,55.8248,55.8321,205100.0
2014-03-04 12:25:00,76.68,76.77,76.67,76.77,133200.0,55.8321,55.8976,55.8248,55.8976,133200.0
2014-03-04 12:30:00,76.77,76.77,76.71,76.73,143400.0,55.8976,55.8976,55.854,55.8685,143400.0
2014-03-04 12:35:00,76.73,76.74,76.67,76.72,89900.0,55.8685,55.8758,55.8248,55.8612,89900.0
2014-03-04 12:40:00,76.72,76.72,76.51,76.52,79100.0,55.8612,55.8612,55.7083,55.7156,79100.0
2014-03-04 12:45:00,76.52,76.54,76.47,76.54,117400.0,55.7156,55.7302,55.6792,55.7302,117400.0
2014-03-04 12:50:00,76.54,76.6,76.52,76.53,51900.0,55.7302,55.7739,55.7156,55.7229,51900.0
2014-03-04 12:55:00,76.53,76.54,76.45,76.46,52900.0,55.7229,55.7302,55.6646,55.6719,52900.0
2014-03-04 13:00:00,76.45,76.47,76.41,76.41,80300.0,55.6646,55.6792,55.6355,55.6355,80300.0
2014-03-04 13:05:00,76.41,76.53,76.41,76.43,101600.0,55.6355,55.7229,55.6355,55.6501,101600.0
2014-03-04 13:10:00,76.44,76.48,76.41,76.42,79200.0,55.6574,55.6865,55.6355,55.6428,79200.0
2014-03-04 13:15:00,76.43,76.49,76.38,76.43,91900.0,55.6501,55.6938,55.6137,55.6501,91900.0
2014-03-04 13:20:00,76.42,76.45,76.39,76.4,77700.0,55.6428,55.6646,55.621,55.6282,77700.0
2014-03-04 13:25:00,76.4,76.48,76.32,76.48,86400.0,55.6282,55.6865,55.57,55.6865,86400.0
2014-03-04 13:30:00,76.49,76.5,76.42,76.43,55700.0,55.6938,55.7011,55.6428,55.6501,55700.0
2014-03-04 13:35:00,76.43,76.43,76.4,76.43,54600.0,55.6501,55.6501,55.6282,55.6501,54600.0
2014-03-04 13:40:00,76.43,76.49,76.42,76.47,51500.0,55.6501,55.6938,55.6428,55.6792,51500.0
2014-03-04 13:45:00,76.47,76.5,76.34,76.35,97500.0,55.6792,55.7011,55.5846,55.5918,97500.0
2014-03-04 13:50:00,76.34,76.4,76.24,76.28,154900.0,55.5846,55.6282,55.5117,55.5409,154900.0
2014-03-04 13:55:00,76.27,76.42,76.27,76.35,100000.0,55.5336,55.6428,55.5336,55.5918,100000.0
2014-03-04 14:00:00,76.35,76.36,76.26,76.29,89800.0,55.5918,55.5991,55.5263,55.5481,89800.0
2014-03-04 14:05:00,76.3,76.36,76.24,76.29,85000.0,55.5554,55.5991,55.5117,55.5481,85000.0
2014-03-04 14:10:00,76.3,76.31,76.21,76.31,67000.0,55.5554,55.5627,55.4899,55.5627,67000.0
2014-03-04 14:15:00,76.32,76.35,76.26,76.32,78300.0,55.57,55.5918,55.5263,55.57,78300.0
2014-03-04 14:20:00,76.31,76.43,76.31,76.34,93600.0,55.5627,55.6501,55.5627,55.5846,93600.0
2014-03-04 14:25:00,76.34,76.42,76.31,76.42,51900.0,55.5846,55.6428,55.5627,55.6428,51900.0
2014-03-04 14:30:00,76.42,76.44,76.34,76.34,76300.0,55.6428,55.6574,55.5846,55.5846,76300.0
2014-03-04 14:35:00,76.35,76.36,76.28,76.29,86000.0,55.5918,55.5991,55.5409,55.5481,86000.0
2014-03-04 14:40:00,76.29,76.36,76.29,76.35,56000.0,55.5481,55.5991,55.5481,55.5918,56000.0
2014-03-04 14:45:00,76.35,76.41,76.35,76.38,45200.0,55.5918,55.6355,55.5918,55.6137,45200.0
2014-03-04 14:50:00,76.38,76.46,76.37,76.45,67400.0,55.6137,55.6719,55.6064,55.6646,67400.0
2014-03-04 14:55:00,76.45,76.5,76.43,76.44,80100.0,55.6646,55.7011,55.6501,55.6574,80100.0
2014-03-04 15:00:00,76.45,76.51,76.44,76.49,84300.0,55.6646,55.7083,55.6574,55.6938,84300.0
2014-03-04 15:05:00,76.49,76.51,76.48,76.5,48000.0,55.6938,55.7083,55.6865,55.7011,48000.0
2014-03-04 15:10:00,76.5,76.57,76.49,76.51,122000.0,55.7011,55.752,55.6938,55.7083,122000.0
2014-03-04 15:15:00,76.51,76.6,76.5,76.57,121400.0,55.7083,55.7739,55.7011,55.752,121400.0
2014-03-04 15:20:00,76.58,76.63,76.56,76.61,115600.0,55.7593,55.7957,55.7447,55.7811,115600.0
2014-03-04 15:25:00,76.61,76.61,76.52,76.55,143300.0,55.7811,55.7811,55.7156,55.7375,143300.0
2014-03-04 15:30:00,76.55,76.55,76.47,76.5,83000.0,55.7375,55.7375,55.6792,55.7011,83000.0
2014-03-04 15:35:00,76.5,76.51,76.43,76.43,148400.0,55.7011,55.7083,55.6501,55.6501,148400.0
2014-03-04 15:40:00,76.43,76.47,76.41,76.44,231100.0,55.6501,55.6792,55.6355,55.6574,231100.0
2014-03-04 15:45:00,76.44,76.44,76.25,76.25,309200.0,55.6574,55.6574,55.519,55.519,309200.0
2014-03-04 15:50:00,76.25,76.27,76.15,76.15,387900.0,55.519,55.5336,55.4462,55.4462,387900.0
2014-03-04 15:55:00,76.16,76.24,76.07,76.11,806900.0,55.4535,55.5117,55.388,55.4171,806900.0
2014-03-05 09:30:00,76.44,76.44,76.01,76.02,204500.0,55.6574,55.6574,55.3443,55.3516,204500.0
2014-03-05 09:35:00,76.02,76.11,75.79,75.9,219900.0,55.3516,55.4171,55.1841,55.2642,219900.0
2014-03-05 09:40:00,75.91,76.21,75.9,76.16,201600.0,55.2715,55.4899,55.2642,55.4535,201600.0
2014-03-05 09:45:00,76.16,76.32,76.16,76.28,109900.0,55.4535,55.57,55.4535,55.5409,109900.0
2014-03-05 09:50:00,76.27,76.38,76.25,76.36,64800.0,55.5336,55.6137,55.519,55.5991,64800.0
2014-03-05 09:55:00,76.35,76.5,76.21,76.24,127200.0,55.5918,55.7011,55.4899,55.5117,127200.0
2014-03-05 10:00:00,76.25,76.31,76.19,76.3,69600.0,55.519,55.5627,55.4753,55.5554,69600.0
2014-03-05 10:05:00,76.32,76.42,76.3,76.39,65600.0,55.57,55.6428,55.5554,55.621,65600.0
2014-03-05 10:10:00,76.4,76.55,76.4,76.52,67500.0,55.6282,55.7375,55.6282,55.7156,67500.0
2014-03-05 10:15:00,76.53,76.59,76.05,76.55,101300.0,55.7229,55.7666,55.3734,55.7375,101300.0
2014-03-05 10:20:00,76.55,76.62,76.54,76.62,79800.0,55.7375,55.7884,55.7302,55.7884,79800.0
2014-03-05 10:25:00,76.63,76.67,76.6,76.66,98300.0,55.7957,55.8248,55.7739,55.8176,98300.0
2014-03-05 10:30:00,76.66,76.75,76.64,76.72,115400.0,55.8176,55.8831,55.803,55.8612,115400.0
2014-03-05 10:35:00,76.72,76.73,76.0,76.72,87900.0,55.8612,55.8685,55.337,55.8612,87900.0
2014-03-05 10:40:00,76.72,76.75,76.71,76.74,67700.0,55.8612,55.8831,55.854,55.8758,67700.0
2014-03-05 10:45:00,76.74,76.82,76.69,76.71,222200.0,55.8758,55.9341,55.8394,55.854,222200.0
2014-03-05 10:50:00,76.71,76.73,76.63,76.64,75200.0,55.854,55.8685,55.7957,55.803,75200.0
2014-03-05 10:55:00,76.64,76.7,76.59,76.66,87300.0,55.803,55.8467,55.7666,55.8176,87300.0
2014-03-05 11:00:00,76.67,76.79,76.67,76.79,51400.0,55.8248,55.9122,55.8248,55.9122,51400.0
2014-03-05 11:05:00,76.79,76.81,76.74,76.81,66900.0,55.9122,55.9268,55.8758,55.9268,66900.0
2014-03-05 11:10:00,76.81,76.96,76.81,76.95,173200.0,55.9268,56.036,55.9268,56.0287,173200.0
2014-03-05 11:15:00,76.95,76.96,76.91,76.93,59800.0,56.0287,56.036,55.9996,56.0141,59800.0
2014-03-05 11:20:00,76.93,76.96,76.92,76.95,44300.0,56.0141,56.036,56.0069,56.0287,44300.0
2014-03-05 11:25:00,76.94,76.96,76.82,76.82,91400.0,56.0214,56.036,55.9341,55.9341,91400.0
2014-03-05 11:30:00,76.82,76.85,76.78,76.82,81500.0,55.9341,55.9559,55.9049,55.9341,81500.0
2014-03-05 11:35:00,76.82,76.83,76.76,76.79,41400.0,55.9341,55.9413,55.8904,55.9122,41400.0
2014-03-05 11:40:00,76.78,76.78,76.68,76.75,56000.0,55.9049,55.9049,55.8321,55.8831,56000.0
2014-03-05 11:45:00,76.76,76.82,76.73,76.78,29800.0,55.8904,55.9341,55.8685,55.9049,29800.0
2014-03-05 11:50:00,76.78,76.85,76.78,76.84,81600.0,55.9049,55.9559,55.9049,55.9486,81600.0
2014-03-05 11:55:00,76.84,76.87,76.83,76.86,32600.0,55.9486,55.9705,55.9413,55.9632,32600.0
2014-03-05 12:00:00,76.86,76.88,76.83,76.85,75000.0,55.9632,55.9777,55.9413,55.9559,75000.0
2014-03-05 12:05:00,76.84,76.86,76.83,76.84,32800.0,55.9486,55.9632,55.9413,55.9486,32800.0
2014-03-05 12:10:00,76.85,76.9,76.76,76.76,55300.0,55.9559,55.9923,55.8904,55.8904,55300.0
2014-03-05 12:15:00,76.76,76.81,76.74,76.75,36300.0,55.8904,55.9268,55.8758,55.8831,36300.0
2014-03-05 12:20:00,76.74,76.85,76.74,76.83,81000.0,55.8758,55.9559,55.8758,55.9413,81000.0
2014-03-05 12:25:00,76.83,76.9,76.83,76.89,56400.0,55.9413,55.9923,55.9413,55.985,56400.0
2014-03-05 12:30:00,76.89,76.9,76.87,76.89,52300.0,55.985,55.9923,55.9705,55.985,52300.0
2014-03-05 12:35:00,76.89,76.92,76.88,76.89,47300.0,55.985,56.0069,55.9777,55.985,47300.0
2014-03-05 12:40:00,76.9,76.9,76.88,76.89,37500.0,55.9923,55.9923,55.9777,55.985,37500.0
2014-03-05 12:45:00,76.88,76.95,76.88,76.91,68200.0,55.9777,56.0287,55.9777,55.9996,68200.0
2014-03-05 12:50:00,76.91,76.92,76.84,76.84,40200.0,55.9996,56.0069,55.9486,55.9486,40200.0
2014-03-05 12:55:00,76.84,76.85,76.81,76.81,17200.0,55.9486,55.9559,55.9268,55.9268,17200.0
2014-03-05 13:00:00,76.81,76.81,76.78,76.8,23500.0,55.9268,55.9268,55.9049,55.9195,23500.0
2014-03-05 13:05:00,76.81,76.81,76.76,76.76,49300.0,55.9268,55.9268,55.8904,55.8904,49300.0
2014-03-05 13:10:00,76.77,76.81,76.76,76.81,32900.0,55.8976,55.9268,55.8904,55.9268,32900.0
2014-03-05 13:15:00,76.81,76.83,76.78,76.78,25100.0,55.9268,55.9413,55.9049,55.9049,25100.0
2014-03-05 13:20:00,76.78,76.82,76.75,76.75,56300.0,55.9049,55.9341,55.8831,55.8831,56300.0
2014-03-05 13:25:00,76.76,76.77,76.73,76.74,22900.0,55.8904,55.8976,55.8685,55.8758,22900.0
2014-03-05 13:30:00,76.75,76.75,76.66,76.7,56000.0,55.8831,55.8831,55.8176,55.8467,56000.0
2014-03-05 13:35:00,76.7,76.7,76.63,76.64,52000.0,55.8467,55.8467,55.7957,55.803,52000.0
2014-03-05 13:40:00,76.64,76.67,76.64,76.66,51100.0,55.803,55.8248,55.803,55.8176,51100.0
2014-03-05 13:45:00,76.65,76.7,76.64,76.65,27200.0,55.8103,55.8467,55.803,55.8103,27200.0
2014-03-05 13:50:00,76.65,76.7,76.65,76.68,37300.0,55.8103,55.8467,55.8103,55.8321,37300.0
2014-03-05 13:55:00,76.69,76.7,76.64,76.69,27500.0,55.8394,55.8467,55.803,55.8394,27500.0
2014-03-05 14:00:00,76.69,76.73,76.67,76.69,47200.0,55.8394,55.8685,55.8248,55.8394,47200.0
2014-03-05 14:05:00,76.69,76.73,76.67,76.71,26300.0,55.8394,55.8685,55.8248,55.854,26300.0
2014-03-05 14:10:00,76.72,76.74,76.7,76.7,22100.0,55.8612,55.8758,55.8467,55.8467,22100.0
2014-03-05 14:15:00,76.7,76.71,76.65,76.69,39100.0,55.8467,55.854,55.8103,55.8394,39100.0
2014-03-05 14:20:00,76.69,76.74,76.66,76.72,34400.0,55.8394,55.8758,55.8176,55.8612,34400.0
2014-03-05 14:25:00,76.72,76.76,76.69,76.71,30700.0,55.8612,55.8904,55.8394,55.854,30700.0
2014-03-05 14:30:00,76.7,76.73,76.7,76.7,26800.0,55.8467,55.8685,55.8467,55.8467,26800.0
2014-03-05 14:35:00,76.7,76.73,76.68,76.71,45200.0,55.8467,55.8685,55.8321,55.854,45200.0
2014-03-05 14:40:00,76.71,76.72,76.66,76.66,59700.0,55.854,55.8612,55.8176,55.8176,59700.0
2014-03-05 14:45:00,76.67,76.67,76.62,76.63,49300.0,55.8248,55.8248,55.7884,55.7957,49300.0
2014-03-05 14:50:00,76.64,76.66,76.63,76.64,35500.0,55.803,55.8176,55.7957,55.803,35500.0
2014-03-05 14:55:00,76.64,76.64,76.62,76.63,43800.0,55.803,55.803,55.7884,55.7957,43800.0
2014-03-05 15:00:00,76.63,76.63,76.54,76.56,65900.0,55.7957,55.7957,55.7302,55.7447,65900.0
2014-03-05 15:05:00,76.56,76.61,76.56,76.59,134900.0,55.7447,55.7811,55.7447,55.7666,134900.0
2014-03-05 15:10:00,76.59,76.65,76.58,76.65,80500.0,55.7666,55.8103,55.7593,55.8103,80500.0
2014-03-05 15:15:00,76.64,76.65,76.62,76.62,61100.0,55.803,55.8103,55.7884,55.7884,61100.0
2014-03-05 15:20:00,76.63,76.69,76.62,76.68,72300.0,55.7957,55.8394,55.7884,55.8321,72300.0
2014-03-05 15:25:00,76.67,76.69,76.63,76.64,76800.0,55.8248,55.8394,55.7957,55.803,76800.0
2014-03-05 15:30:00,76.64,76.69,76.63,76.69,45400.0,55.803,55.8394,55.7957,55.8394,45400.0
2014-03-05 15:35:00,76.69,76.71,76.65,76.65,68800.0,55.8394,55.854,55.8103,55.8103,68800.0
2014-03-05 15:40:00,76.66,76.67,76.61,76.62,89100.0,55.8176,55.8248,55.7811,55.7884,89100.0
2014-03-05 15:45:00,76.62,76.66,76.61,76.65,113800.0,55.7884,55.8176,55.7811,55.8103,113800.0
2014-03-05 15:50:00,76.65,76.68,76.64,76.67,97900.0,55.8103,55.8321,55.803,55.8248,97900.0
2014-03-05 15:55:00,76.67,76.72,76.66,76.67,317600.0,55.8248,55.8612,55.8176,55.8248,317600.0
2014-03-06 09:30:00,76.99,77.18,76.7,76.83,430000.0,56.0578,56.1962,55.8467,55.9413,430000.0
2014-03-06 09:35:00,76.83,76.94,76.78,76.78,98800.0,55.9413,56.0214,55.9049,55.9049,98800.0
2014-03-06 09:40:00,76.77,76.92,76.77,76.87,79100.0,55.8976,56.0069,55.8976,55.9705,79100.0
2014-03-06 09:45:00,76.87,76.99,76.87,76.98,128500.0,55.9705,56.0578,55.9705,56.0506,128500.0
2014-03-06 09:50:00,76.98,77.0,76.93,76.96,74300.0,56.0506,56.0651,56.0141,56.036,74300.0
2014-03-06 09:55:00,76.96,77.0,76.96,76.98,45900.0,56.036,56.0651,56.036,56.0506,45900.0
2014-03-06 10:00:00,76.98,76.99,76.89,76.9,85000.0,56.0506,56.0578,55.985,55.9923,85000.0
2014-03-06 10:05:00,76.91,76.98,76.89,76.89,75300.0,55.9996,56.0506,55.985,55.985,75300.0
2014-03-06 10:10:00,76.9,76.9,76.7,76.73,121000.0,55.9923,55.9923,55.8467,55.8685,121000.0
2014-03-06 10:15:00,76.74,76.8,76.72,76.74,67100.0,55.8758,55.9195,55.8612,55.8758,67100.0
2014-03-06 10:20:00,76.74,76.83,76.72,76.82,56500.0,55.8758,55.9413,55.8612,55.9341,56500.0
2014-03-06 10:25:00,76.83,76.95,76.81,76.95,56200.0,55.9413,56.0287,55.9268,56.0287,56200.0
2014-03-06 10:30:00,76.94,76.95,76.85,76.85,37100.0,56.0214,56.0287,55.9559,55.9559,37100.0
2014-03-06 10:35:00,76.86,76.9,76.83,76.84,49000.0,55.9632,55.9923,55.9413,55.9486,49000.0
2014-03-06 10:40:00,76.83,76.87,76.8,76.86,36000.0,55.9413,55.9705,55.9195,55.9632,36000.0
2014-03-06 10:45:00,76.86,76.89,76.83,76.83,31000.0,55.9632,55.985,55.9413,55.9413,31000.0
2014-03-06 10:50:00,76.84,76.84,76.8,76.81,32300.0,55.9486,55.9486,55.9195,55.9268,32300.0
2014-03-06 10:55:00,76.8,76.82,76.76,76.77,29000.0,55.9195,55.9341,55.8904,55.8976,29000.0
2014-03-06 11:00:00,76.77,76.8,76.7,76.71,29700.0,55.8976,55.9195,55.8467,55.854,29700.0
2014-03-06 11:05:00,76.71,76.72,76.7,76.72,12800.0,55.854,55.8612,55.8467,55.8612,12800.0
2014-03-06 11:10:00,76.72,76.72,76.68,76.71,35000.0,55.8612,55.8612,55.8321,55.854,35000.0
2014-03-06 11:15:00,76.7,76.7,76.63,76.63,41700.0,55.8467,55.8467,55.7957,55.7957,41700.0
2014-03-06 11:20:00,76.64,76.7,76.63,76.7,25400.0,55.803,55.8467,55.7957,55.8467,25400.0
2014-03-06 11:25:00,76.7,76.7,76.54,76.59,76400.0,55.8467,55.8467,55.7302,55.7666,76400.0
2014-03-06 11:30:00,76.6,76.71,76.6,76.71,37300.0,55.7739,55.854,55.7739,55.854,37300.0
2014-03-06 11:35:00,76.7,76.74,76.67,76.72,30800.0,55.8467,55.8758,55.8248,55.8612,30800.0
2014-03-06 11:40:00,76.72,76.79,76.71,76.78,29100.0,55.8612,55.9122,55.854,55.9049,29100.0
2014-03-06 11:45:00,76.78,76.8,76.76,76.8,24600.0,55.9049,55.9195,55.8904,55.9195,24600.0
2014-03-06 11:50:00,76.8,76.83,76.79,76.82,65500.0,55.9195,55.9413,55.9122,55.9341,65500.0
2014-03-06 11:55:00,76.81,76.87,76.81,76.82,96800.0,55.9268,55.9705,55.9268,55.9341,96800.0
2014-03-06 12:00:00,76.82,76.92,76.81,76.92,99100.0,55.9341,56.0069,55.9268,56.0069,99100.0
2014-03-06 12:05:00,76.92,76.99,76.92,76.94,74100.0,56.0069,56.0578,56.0069,56.0214,74100.0
2014-03-06 12:10:00,76.94,76.94,76.89,76.91,36600.0,56.0214,56.0214,55.985,55.9996,36600.0
2014-03-06 12:15:00,76.91,76.91,76.88,76.88,19100.0,55.9996,55.9996,55.9777,55.9777,19100.0
2014-03-06 12:20:00,76.88,76.88,76.85,76.85,28600.0,55.9777,55.9777,55.9559,55.9559,28600.0
2014-03-06 12:25:00,76.85,76.89,76.84,76.86,56500.0,55.9559,55.985,55.9486,55.9632,56500.0
2014-03-06 12:30:00,76.87,76.87,76.84,76.87,50100.0,55.9705,55.9705,55.9486,55.9705,50100.0
2014-03-06 12:35:00,76.87,76.91,76.86,76.87,46100.0,55.9705,55.9996,55.9632,55.9705,46100.0
2014-03-06 12:40:00,76.87,76.87,76.84,76.87,24500.0,55.9705,55.9705,55.9486,55.9705,24500.0
2014-03-06 12:45:00,76.87,76.87,76.85,76.85,18000.0,55.9705,55.9705,55.9559,55.9559,18000.0
2014-03-06 12:50:00,76.86,76.87,76.85,76.86,16300.0,55.9632,55.9705,55.9559,55.9632,16300.0
2014-03-06 12:55:00,76.85,76.89,76.84,76.89,26300.0,55.9559,55.985,55.9486,55.985,26300.0
2014-03-06 13:00:00,76.89,76.91,76.88,76.91,20000.0,55.985,55.9996,55.9777,55.9996,20000.0
2014-03-06 13:05:00,76.92,76.95,76.91,76.93,25100.0,56.0069,56.0287,55.9996,56.0141,25100.0
2014-03-06 13:10:00,76.93,76.93,76.87,76.92,55900.0,56.0141,56.0141,55.9705,56.0069,55900.0
2014-03-06 13:15:00,76.92,76.95,76.89,76.93,25700.0,56.0069,56.0287,55.985,56.0141,25700.0
2014-03-06 13:20:00,76.94,76.97,76.91,76.97,41900.0,56.0214,56.0433,55.9996,56.0433,41900.0
2014-03-06 13:25:00,76.97,77.0,76.95,76.99,77500.0,56.0433,56.0651,56.0287,56.0578,77500.0
2014-03-06 13:30:00,76.99,77.05,76.98,77.04,61700.0,56.0578,56.1015,56.0506,56.0942,61700.0
2014-03-06 13:35:00,77.04,77.08,77.03,77.08,70600.0,56.0942,56.1234,56.087,56.1234,70600.0
2014-03-06 13:40:00,77.08,77.08,76.94,76.94,116200.0,56.1234,56.1234,56.0214,56.0214,116200.0
2014-03-06 13:45:00,76.95,77.0,76.95,76.98,37500.0,56.0287,56.0651,56.0287,56.0506,37500.0
2014-03-06 13:50:00,76.98,77.03,76.97,77.02,69200.0,56.0506,56.087,56.0433,56.0797,69200.0
2014-03-06 13:55:00,77.02,77.03,76.99,77.02,55400.0,56.0797,56.087,56.0578,56.0797,55400.0
2014-03-06 14:00:00,77.02,77.07,76.99,77.07,86500.0,56.0797,56.1161,56.0578,56.1161,86500.0
2014-03-06 14:05:00,77.06,77.13,77.06,77.12,93100.0,56.1088,56.1598,56.1088,56.1525,93100.0
2014-03-06 14:10:00,77.11,77.12,77.08,77.12,51700.0,56.1452,56.1525,56.1234,56.1525,51700.0
2014-03-06 14:15:00,77.12,77.12,77.04,77.06,59000.0,56.1525,56.1525,56.0942,56.1088,59000.0
2014-03-06 14:20:00,77.05,77.1,77.04,77.08,48300.0,56.1015,56.1379,56.0942,56.1234,48300.0
2014-03-06 14:25:00,77.07,77.13,77.05,77.09,57400.0,56.1161,56.1598,56.1015,56.1306,57400.0
2014-03-06 14:30:00,77.1,77.1,77.05,77.06,46700.0,56.1379,56.1379,56.1015,56.1088,46700.0
2014-03-06 14:35:00,77.06,77.08,77.05,77.06,42400.0,56.1088,56.1234,56.1015,56.1088,42400.0
2014-03-06 14:40:00,77.07,77.15,77.07,77.11,51800.0,56.1161,56.1743,56.1161,56.1452,51800.0
2014-03-06 14:45:00,77.12,77.12,77.05,77.06,53300.0,56.1525,56.1525,56.1015,56.1088,53300.0
2014-03-06 14:50:00,77.06,77.1,77.06,77.07,51000.0,56.1088,56.1379,56.1088,56.1161,51000.0
2014-03-06 14:55:00,77.06,77.07,77.04,77.06,52800.0,56.1088,56.1161,56.0942,56.1088,52800.0
2014-03-06 15:00:00,77.06,77.09,77.06,77.08,42800.0,56.1088,56.1306,56.1088,56.1234,42800.0
2014-03-06 15:05:00,77.08,77.13,77.08,77.09,88800.0,56.1234,56.1598,56.1234,56.1306,88800.0
2014-03-06 15:10:00,77.09,77.12,77.09,77.11,88800.0,56.1306,56.1525,56.1306,56.1452,88800.0
2014-03-06 15:15:00,77.11,77.12,77.09,77.11,94800.0,56.1452,56.1525,56.1306,56.1452,94800.0
2014-03-06 15:20:00,77.12,77.12,77.03,77.03,139400.0,56.1525,56.1525,56.087,56.087,139400.0
2014-03-06 15:25:00,77.04,77.08,77.03,77.08,133400.0,56.0942,56.1234,56.087,56.1234,133400.0
2014-03-06 15:30:00,77.08,77.1,77.04,77.05,216000.0,56.1234,56.1379,56.0942,56.1015,216000.0
2014-03-06 15:35:00,77.06,77.09,77.02,77.02,101200.0,56.1088,56.1306,56.0797,56.0797,101200.0
2014-03-06 15:40:00,77.02,77.05,77.02,77.03,83200.0,56.0797,56.1015,56.0797,56.087,83200.0
2014-03-06 15:45:00,77.02,77.05,76.95,76.96,204800.0,56.0797,56.1015,56.0287,56.036,204800.0
2014-03-06 15:50:00,76.96,76.96,76.91,76.95,301500.0,56.036,56.036,55.9996,56.0287,301500.0
2014-03-06 15:55:00,76.95,77.04,76.93,77.02,575200.0,56.0287,56.0942,56.0141,56.0797,575200.0
2014-03-07 09:30:00,77.01,77.2,76.85,76.88,242900.0,56.0724,56.2107,55.9559,55.9777,242900.0
2014-03-07 09:35:00,76.89,77.05,76.88,77.03,175400.0,55.985,56.1015,55.9777,56.087,175400.0
2014-03-07 09:40:00,77.03,77.06,76.94,76.95,139400.0,56.087,56.1088,56.0214,56.0287,139400.0
2014-03-07 09:45:00,76.96,77.0,76.86,76.86,86600.0,56.036,56.0651,55.9632,55.9632,86600.0
2014-03-07 09:50:00,76.86,77.0,76.73,76.95,273200.0,55.9632,56.0651,55.8685,56.0287,273200.0
2014-03-07 09:55:00,76.93,76.98,76.87,76.94,121000.0,56.0141,56.0506,55.9705,56.0214,121000.0
2014-03-07 10:00:00,76.93,76.98,76.84,76.94,109400.0,56.0141,56.0506,55.9486,56.0214,109400.0
2014-03-07 10:05:00,76.94,77.05,76.9,77.02,65300.0,56.0214,56.1015,55.9923,56.0797,65300.0
2014-03-07 10:10:00,77.02,77.06,76.97,77.05,90500.0,56.0797,56.1088,56.0433,56.1015,90500.0
2014-03-07 10:15:00,77.06,77.06,77.02,77.04,84000.0,56.1088,56.1088,56.0797,56.0942,84000.0
2014-03-07 10:20:00,77.04,77.07,77.01,77.02,107300.0,56.0942,56.1161,56.0724,56.0797,107300.0
2014-03-07 10:25:00,77.02,77.05,76.99,77.05,60800.0,56.0797,56.1015,56.0578,56.1015,60800.0
2014-03-07 10:30:00,77.05,77.09,77.04,77.05,58100.0,56.1015,56.1306,56.0942,56.1015,58100.0
2014-03-07 10:35:00,77.05,77.08,76.96,76.98,60400.0,56.1015,56.1234,56.036,56.0506,60400.0
2014-03-07 10:40:00,76.98,77.09,76.98,77.05,60300.0,56.0506,56.1306,56.0506,56.1015,60300.0
2014-03-07 10:45:00,77.05,77.06,76.92,76.96,40200.0,56.1015,56.1088,56.0069,56.036,40200.0
2014-03-07 10:50:00,76.97,76.99,76.91,76.94,50100.0,56.0433,56.0578,55.9996,56.0214,50100.0
2014-03-07 10:55:00,76.95,76.97,76.9,76.95,50800.0,56.0287,56.0433,55.9923,56.0287,50800.0
2014-03-07 11:00:00,76.95,76.95,76.77,76.78,137300.0,56.0287,56.0287,55.8976,55.9049,137300.0
2014-03-07 11:05:00,76.79,76.89,76.73,76.89,69600.0,55.9122,55.985,55.8685,55.985,69600.0
2014-03-07 11:10:00,76.88,76.89,76.63,76.68,102500.0,55.9777,55.985,55.7957,55.8321,102500.0
2014-03-07 11:15:00,76.68,76.7,76.58,76.67,56800.0,55.8321,55.8467,55.7593,55.8248,56800.0
2014-03-07 11:20:00,76.67,76.71,76.63,76.68,58700.0,55.8248,55.854,55.7957,55.8321,58700.0
2014-03-07 11:25:00,76.68,76.7,76.65,76.69,39700.0,55.8321,55.8467,55.8103,55.8394,39700.0
2014-03-07 11:30:00,76.69,76.71,76.61,76.69,53000.0,55.8394,55.854,55.7811,55.8394,53000.0
2014-03-07 11:35:00,76.68,76.76,76.65,76.73,72000.0,55.8321,55.8904,55.8103,55.8685,72000.0
2014-03-07 11:40:00,76.73,76.85,76.72,76.84,82000.0,55.8685,55.9559,55.8612,55.9486,82000.0
2014-03-07 11:45:00,76.84,76.9,76.84,76.87,56800.0,55.9486,55.9923,55.9486,55.9705,56800.0
2014-03-07 11:50:00,76.86,76.87,76.76,76.76,35600.0,55.9632,55.9705,55.8904,55.8904,35600.0
2014-03-07 11:55:00,76.75,76.86,76.74,76.82,106800.0,55.8831,55.9632,55.8758,55.9341,106800.0
2014-03-07 12:00:00,76.81,76.81,76.72,76.72,55000.0,55.9268,55.9268,55.8612,55.8612,55000.0
2014-03-07 12:05:00,76.71,76.76,76.71,76.76,40700.0,55.854,55.8904,55.854,55.8904,40700.0
2014-03-07 12:10:00,76.76,76.82,76.76,76.82,11300.0,55.8904,55.9341,55.8904,55.9341,11300.0
2014-03-07 12:15:00,76.82,76.88,76.81,76.87,37200.0,55.9341,55.9777,55.9268,55.9705,37200.0
2014-03-07 12:20:00,76.87,76.87,76.78,76.81,57500.0,55.9705,55.9705,55.9049,55.9268,57500.0
2014-03-07 12:25:00,76.82,76.84,76.8,76.82,29300.0,55.9341,55.9486,55.9195,55.9341,29300.0
2014-03-07 12:30:00,76.83,76.87,76.8,76.82,95300.0,55.9413,55.9705,55.9195,55.9341,95300.0
2014-03-07 12:35:00,76.82,76.83,76.75,76.76,42400.0,55.9341,55.9413,55.8831,55.8904,42400.0
2014-03-07 12:40:00,76.75,76.79,76.73,76.73,64800.0,55.8831,55.9122,55.8685,55.8685,64800.0
2014-03-07 12:45:00,76.72,76.75,76.71,76.74,88400.0,55.8612,55.8831,55.854,55.8758,88400.0
2014-03-07 12:50:00,76.73,76.74,76.68,76.69,40700.0,55.8685,55.8758,55.8321,55.8394,40700.0
2014-03-07 12:55:00,76.7,76.71,76.67,76.69,29900.0,55.8467,55.854,55.8248,55.8394,29900.0
2014-03-07 13:00:00,76.69,76.72,76.64,76.68,97100.0,55.8394,55.8612,55.803,55.8321,97100.0
2014-03-07 13:05:00,76.67,76.71,76.6,76.71,77600.0,55.8248,55.854,55.7739,55.854,77600.0
2014-03-07 13:10:00,76.7,76.7,76.63,76.63,26900.0,55.8467,55.8467,55.7957,55.7957,26900.0
2014-03-07 13:15:00,76.63,76.7,76.62,76.67,45900.0,55.7957,55.8467,55.7884,55.8248,45900.0
2014-03-07 13:20:00,76.67,76.71,76.65,76.69,60300.0,55.8248,55.854,55.8103,55.8394,60300.0
2014-03-07 13:25:00,76.68,76.69,76.64,76.66,22100.0,55.8321,55.8394,55.803,55.8176,22100.0
2014-03-07 13:30:00,76.65,76.65,76.59,76.59,42500.0,55.8103,55.8103,55.7666,55.7666,42500.0
2014-03-07 13:35:00,76.58,76.61,76.48,76.49,74700.0,55.7593,55.7811,55.6865,55.6938,74700.0
2014-03-07 13:40:00,76.49,76.6,76.47,76.55,55500.0,55.6938,55.7739,55.6792,55.7375,55500.0
2014-03-07 13:45:00,76.55,76.6,76.53,76.56,57400.0,55.7375,55.7739,55.7229,55.7447,57400.0
2014-03-07 13:50:00,76.56,76.6,76.56,76.6,39600.0,55.7447,55.7739,55.7447,55.7739,39600.0
2014-03-07 13:55:00,76.6,76.69,76.59,76.69,27500.0,55.7739,55.8394,55.7666,55.8394,27500.0
2014-03-07 14:00:00,76.68,76.68,76.61,76.64,49400.0,55.8321,55.8321,55.7811,55.803,49400.0
2014-03-07 14:05:00,76.64,76.64,76.49,76.49,68800.0,55.803,55.803,55.6938,55.6938,68800.0
2014-03-07 14:10:00,76.49,76.59,76.44,76.59,107000.0,55.6938,55.7666,55.6574,55.7666,107000.0
2014-03-07 14:15:00,76.58,76.61,76.53,76.58,48100.0,55.7593,55.7811,55.7229,55.7593,48100.0
2014-03-07 14:20:00,76.58,76.6,76.52,76.58,83700.0,55.7593,55.7739,55.7156,55.7593,83700.0
2014-03-07 14:25:00,76.58,76.59,76.54,76.57,70700.0,55.7593,55.7666,55.7302,55.752,70700.0
2014-03-07 14:30:00,76.56,76.65,76.55,76.64,77600.0,55.7447,55.8103,55.7375,55.803,77600.0
2014-03-07 14:35:00,76.64,76.65,76.56,76.6,57100.0,55.803,55.8103,55.7447,55.7739,57100.0
2014-03-07 14:40:00,76.6,76.64,76.57,76.58,72700.0,55.7739,55.803,55.752,55.7593,72700.0
2014-03-07 14:45:00,76.57,76.69,76.56,76.66,53600.0,55.752,55.8394,55.7447,55.8176,53600.0
2014-03-07 14:50:00,76.65,76.74,76.65,76.74,43500.0,55.8103,55.8758,55.8103,55.8758,43500.0
2014-03-07 14:55:00,76.73,76.76,76.68,76.68,82700.0,55.8685,55.8904,55.8321,55.8321,82700.0
2014-03-07 15:00:00,76.69,76.75,76.65,76.7,124300.0,55.8394,55.8831,55.8103,55.8467,124300.0
2014-03-07 15:05:00,76.7,76.73,76.68,76.72,53300.0,55.8467,55.8685,55.8321,55.8612,53300.0
2014-03-07 15:10:00,76.71,76.77,76.7,76.77,42800.0,55.854,55.8976,55.8467,55.8976,42800.0
2014-03-07 15:15:00,76.77,76.8,76.73,76.74,76000.0,55.8976,55.9195,55.8685,55.8758,76000.0
2014-03-07 15:20:00,76.74,76.75,76.66,76.67,104200.0,55.8758,55.8831,55.8176,55.8248,104200.0
2014-03-07 15:25:00,76.67,76.72,76.65,76.66,49400.0,55.8248,55.8612,55.8103,55.8176,49400.0
2014-03-07 15:30:00,76.65,76.72,76.56,76.56,109000.0,55.8103,55.8612,55.7447,55.7447,109000.0
2014-03-07 15:35:00,76.57,76.63,76.56,76.6,88400.0,55.752,55.7957,55.7447,55.7739,88400.0
2014-03-07 15:40:00,76.59,76.72,76.59,76.69,66200.0,55.7666,55.8612,55.7666,55.8394,66200.0
2014-03-07 15:45:00,76.69,76.71,76.63,76.69,87800.0,55.8394,55.854,55.7957,55.8394,87800.0
2014-03-07 15:50:00,76.7,76.77,76.68,76.72,202800.0,55.8467,55.8976,55.8321,55.8612,202800.0
2014-03-07 15:55:00,76.73,76.78,76.7,76.78,388000.0,55.8685,55.9049,55.8467,55.9049,388000.0
2014-03-10 09:30:00,76.79,76.87,76.61,76.7,135700.0,55.9122,55.9705,55.7811,55.8467,135700.0
2014-03-10 09:35:00,76.7,76.76,76.6,76.7,152700.0,55.8467,55.8904,55.7739,55.8467,152700.0
2014-03-10 09:40:00,76.7,76.7,76.57,76.59,82600.0,55.8467,55.8467,55.752,55.7666,82600.0
2014-03-10 09:45:00,76.59,76.79,76.55,76.74,164700.0,55.7666,55.9122,55.7375,55.8758,164700.0
2014-03-10 09:50:00,76.75,76.93,76.75,76.93,71300.0,55.8831,56.0141,55.8831,56.0141,71300.0
2014-03-10 09:55:00,76.93,76.94,76.83,76.94,77600.0,56.0141,56.0214,55.9413,56.0214,77600.0
2014-03-10 10:00:00,76.94,76.95,76.83,76.85,49300.0,56.0214,56.0287,55.9413,55.9559,49300.0
2014-03-10 10:05:00,76.84,76.86,76.77,76.78,57800.0,55.9486,55.9632,55.8976,55.9049,57800.0
2014-03-10 10:10:00,76.77,76.79,76.71,76.78,68400.0,55.8976,55.9122,55.854,55.9049,68400.0
2014-03-10 10:15:00,76.78,76.85,76.75,76.84,255700.0,55.9049,55.9559,55.8831,55.9486,255700.0
2014-03-10 10:20:00,76.84,76.97,76.83,76.88,111400.0,55.9486,56.0433,55.9413,55.9777,111400.0
2014-03-10 10:25:00,76.88,76.95,76.85,76.93,172200.0,55.9777,56.0287,55.9559,56.0141,172200.0
2014-03-10 10:30:00,76.92,76.98,76.84,76.88,124300.0,56.0069,56.0506,55.9486,55.9777,124300.0
2014-03-10 10:35:00,76.88,76.91,76.83,76.84,147200.0,55.9777,55.9996,55.9413,55.9486,147200.0
2014-03-10 10:40:00,76.84,76.89,76.77,76.85,164400.0,55.9486,55.985,55.8976,55.9559,164400.0
2014-03-10 10:45:00,76.84,76.86,76.8,76.86,92800.0,55.9486,55.9632,55.9195,55.9632,92800.0
2014-03-10 10:50:00,76.86,76.88,76.8,76.8,81200.0,55.9632,55.9777,55.9195,55.9195,81200.0
2014-03-10 10:55:00,76.81,76.81,76.76,76.78,80700.0,55.9268,55.9268,55.8904,55.9049,80700.0
2014-03-10 11:00:00,76.78,76.8,76.72,76.77,86300.0,55.9049,55.9195,55.8612,55.8976,86300.0
2014-03-10 11:05:00,76.77,76.8,76.73,76.74,173400.0,55.8976,55.9195,55.8685,55.8758,173400.0
2014-03-10 11:10:00,76.75,76.85,76.74,76.82,114800.0,55.8831,55.9559,55.8758,55.9341,114800.0
2014-03-10 11:15:00,76.83,76.93,76.83,76.91,104600.0,55.9413,56.0141,55.9413,55.9996,104600.0
2014-03-10 11:20:00,76.91,76.97,76.88,76.95,114100.0,55.9996,56.0433,55.9777,56.0287,114100.0
2014-03-10 11:25:00,76.95,76.97,76.91,76.93,65900.0,56.0287,56.0433,55.9996,56.0141,65900.0
2014-03-10 11:30:00,76.94,76.95,76.88,76.89,63100.0,56.0214,56.0287,55.9777,55.985,63100.0
2014-03-10 11:35:00,76.9,76.93,76.84,76.9,48000.0,55.9923,56.0141,55.9486,55.9923,48000.0
2014-03-10 11:40:00,76.89,76.92,76.87,76.91,75300.0,55.985,56.0069,55.9705,55.9996,75300.0
2014-03-10 11:45:00,76.91,76.92,76.86,76.88,44000.0,55.9996,56.0069,55.9632,55.9777,44000.0
2014-03-10 11:50:00,76.88,76.88,76.8,76.8,74400.0,55.9777,55.9777,55.9195,55.9195,74400.0
2014-03-10 11:55:00,76.8,76.81,76.79,76.8,60700.0,55.9195,55.9268,55.9122,55.9195,60700.0
2014-03-10 12:00:00,76.79,76.81,76.78,76.8,69600.0,55.9122,55.9268,55.9049,55.9195,69600.0
2014-03-10 12:05:00,76.8,76.82,76.76,76.8,66900.0,55.9195,55.9341,55.8904,55.9195,66900.0
2014-03-10 12:10:00,76.8,76.8,76.72,76.72,74200.0,55.9195,55.9195,55.8612,55.8612,74200.0
2014-03-10 12:15:00,76.73,76.81,76.72,76.81,55600.0,55.8685,55.9268,55.8612,55.9268,55600.0
2014-03-10 12:20:00,76.81,76.84,76.79,76.84,34200.0,55.9268,55.9486,55.9122,55.9486,34200.0
2014-03-10 12:25:00,76.84,76.86,76.8,76.86,48900.0,55.9486,55.9632,55.9195,55.9632,48900.0
2014-03-10 12:30:00,76.86,76.88,76.82,76.87,54900.0,55.9632,55.9777,55.9341,55.9705,54900.0
2014-03-10 12:35:00,76.86,76.86,76.76,76.76,38100.0,55.9632,55.9632,55.8904,55.8904,38100.0
2014-03-10 12:40:00,76.76,76.76,76.72,76.73,33600.0,55.8904,55.8904,55.8612,55.8685,33600.0
2014-03-10 12:45:00,76.74,76.77,76.72,76.73,29100.0,55.8758,55.8976,55.8612,55.8685,29100.0
2014-03-10 12:50:00,76.73,76.77,76.71,76.72,36100.0,55.8685,55.8976,55.854,55.8612,36100.0
2014-03-10 12:55:00,76.72,76.76,76.67,76.72,76500.0,55.8612,55.8904,55.8248,55.8612,76500.0
2014-03-10 13:00:00,76.72,76.81,76.7,76.81,112600.0,55.8612,55.9268,55.8467,55.9268,112600.0
2014-03-10 13:05:00,76.81,76.86,76.81,76.84,30500.0,55.9268,55.9632,55.9268,55.9486,30500.0
2014-03-10 13:10:00,76.83,76.87,76.81,76.85,48300.0,55.9413,55.9705,55.9268,55.9559,48300.0
2014-03-10 13:15:00,76.85,76.87,76.81,76.82,34500.0,55.9559,55.9705,55.9268,55.9341,34500.0
2014-03-10 13:20:00,76.82,76.84,76.81,76.81,24900.0,55.9341,55.9486,55.9268,55.9268,24900.0
2014-03-10 13:25:00,76.82,76.86,76.81,76.85,47600.0,55.9341,55.9632,55.9268,55.9559,47600.0
2014-03-10 13:30:00,76.85,76.86,76.76,76.79,61800.0,55.9559,55.9632,55.8904,55.9122,61800.0
2014-03-10 13:35:00,76.8,76.81,76.76,76.78,44600.0,55.9195,55.9268,55.8904,55.9049,44600.0
2014-03-10 13:40:00,76.78,76.8,76.75,76.78,69300.0,55.9049,55.9195,55.8831,55.9049,69300.0
2014-03-10 13:45:00,76.77,76.83,76.77,76.83,32100.0,55.8976,55.9413,55.8976,55.9413,32100.0
2014-03-10 13:50:00,76.83,76.86,76.81,76.85,49300.0,55.9413,55.9632,55.9268,55.9559,49300.0
2014-03-10 13:55:00,76.85,76.86,76.8,76.82,33700.0,55.9559,55.9632,55.9195,55.9341,33700.0
2014-03-10 14:00:00,76.81,76.81,76.75,76.78,39500.0,55.9268,55.9268,55.8831,55.9049,39500.0
2014-03-10 14:05:00,76.77,76.81,76.75,76.8,30700.0,55.8976,55.9268,55.8831,55.9195,30700.0
2014-03-10 14:10:00,76.8,76.81,76.77,76.8,60400.0,55.9195,55.9268,55.8976,55.9195,60400.0
2014-03-10 14:15:00,76.8,76.8,76.75,76.76,17500.0,55.9195,55.9195,55.8831,55.8904,17500.0
2014-03-10 14:20:00,76.76,76.81,76.75,76.79,53900.0,55.8904,55.9268,55.8831,55.9122,53900.0
2014-03-10 14:25:00,76.79,76.85,76.79,76.85,41700.0,55.9122,55.9559,55.9122,55.9559,41700.0
2014-03-10 14:30:00,76.85,76.86,76.82,76.83,34800.0,55.9559,55.9632,55.9341,55.9413,34800.0
2014-03-10 14:35:00,76.84,76.87,76.83,76.87,42000.0,55.9486,55.9705,55.9413,55.9705,42000.0
2014-03-10 14:40:00,76.87,76.89,76.84,76.84,33700.0,55.9705,55.985,55.9486,55.9486,33700.0
2014-03-10 14:45:00,76.84,76.91,76.83,76.9,63300.0,55.9486,55.9996,55.9413,55.9923,63300.0
2014-03-10 14:50:00,76.9,76.95,76.89,76.92,61900.0,55.9923,56.0287,55.985,56.0069,61900.0
2014-03-10 14:55:00,76.93,76.95,76.92,76.93,44800.0,56.0141,56.0287,56.0069,56.0141,44800.0
2014-03-10 15:00:00,76.94,76.95,76.89,76.95,65200.0,56.0214,56.0287,55.985,56.0287,65200.0
2014-03-10 15:05:00,76.95,76.97,76.93,76.94,43200.0,56.0287,56.0433,56.0141,56.0214,43200.0
2014-03-10 15:10:00,76.95,76.95,76.88,76.9,71100.0,56.0287,56.0287,55.9777,55.9923,71100.0
2014-03-10 15:15:00,76.89,76.94,76.88,76.92,64600.0,55.985,56.0214,55.9777,56.0069,64600.0
2014-03-10 15:20:00,76.91,76.93,76.88,76.91,62100.0,55.9996,56.0141,55.9777,55.9996,62100.0
2014-03-10 15:25:00,76.92,76.95,76.88,76.93,96000.0,56.0069,56.0287,55.9777,56.0141,96000.0
2014-03-10 15:30:00,76.94,76.98,76.89,76.98,95600.0,56.0214,56.0506,55.985,56.0506,95600.0
2014-03-10 15:35:00,76.97,77.02,76.96,76.97,117300.0,56.0433,56.0797,56.036,56.0433,117300.0
2014-03-10 15:40:00,76.98,77.0,76.97,77.0,59100.0,56.0506,56.0651,56.0433,56.0651,59100.0
2014-03-10 15:45:00,77.0,77.05,76.98,76.99,131800.0,56.0651,56.1015,56.0506,56.0578,131800.0
2014-03-10 15:50:00,76.99,77.04,76.98,77.04,204700.0,56.0578,56.0942,56.0506,56.0942,204700.0
2014-03-10 15:55:00,77.03,77.07,77.01,77.06,484900.0,56.087,56.1161,56.0724,56.1088,484900.0
2014-03-11 09:30:00,77.09,77.2,77.08,77.09,212300.0,56.1306,56.2107,56.1234,56.1306,212300.0
2014-03-11 09:35:00,77.09,77.16,77.02,77.11,298500.0,56.1306,56.1816,56.0797,56.1452,298500.0
2014-03-11 09:40:00,77.12,77.2,77.04,77.08,231400.0,56.1525,56.2107,56.0942,56.1234,231400.0
2014-03-11 09:45:00,77.07,77.1,77.02,77.07,97300.0,56.1161,56.1379,56.0797,56.1161,97300.0
2014-03-11 09:50:00,77.06,77.12,77.01,77.05,181200.0,56.1088,56.1525,56.0724,56.1015,181200.0
2014-03-11 09:55:00,77.05,77.09,77.01,77.04,120400.0,56.1015,56.1306,56.0724,56.0942,120400.0
2014-03-11 10:00:00,77.03,77.09,76.91,76.99,91700.0,56.087,56.1306,55.9996,56.0578,91700.0
2014-03-11 10:05:00,76.99,77.06,76.95,77.01,42700.0,56.0578,56.1088,56.0287,56.0724,42700.0
2014-03-11 10:10:00,77.02,77.07,77.01,77.04,52700.0,56.0797,56.1161,56.0724,56.0942,52700.0
2014-03-11 10:15:00,77.04,77.1,77.04,77.09,98700.0,56.0942,56.1379,56.0942,56.1306,98700.0
2014-03-11 10:20:00,77.08,77.1,77.04,77.05,68100.0,56.1234,56.1379,56.0942,56.1015,68100.0
2014-03-11 10:25:00,77.05,77.09,77.02,77.06,67900.0,56.1015,56.1306,56.0797,56.1088,67900.0
2014-03-11 10:30:00,77.07,77.08,77.05,77.06,59400.0,56.1161,56.1234,56.1015,56.1088,59400.0
2014-03-11 10:35:00,77.07,77.09,77.03,77.07,75200.0,56.1161,56.1306,56.087,56.1161,75200.0
2014-03-11 10:40:00,77.07,77.07,77.04,77.06,76900.0,56.1161,56.1161,56.0942,56.1088,76900.0
2014-03-11 10:45:00,77.07,77.11,77.06,77.1,65800.0,56.1161,56.1452,56.1088,56.1379,65800.0
2014-03-11 10:50:00,77.1,77.16,77.09,77.15,97800.0,56.1379,56.1816,56.1306,56.1743,97800.0
2014-03-11 10:55:00,77.15,77.2,77.12,77.14,128700.0,56.1743,56.2107,56.1525,56.1671,128700.0
2014-03-11 11:00:00,77.14,77.15,77.05,77.05,120600.0,56.1671,56.1743,56.1015,56.1015,120600.0
2014-03-11 11:05:00,77.06,77.1,77.05,77.06,57900.0,56.1088,56.1379,56.1015,56.1088,57900.0
2014-03-11 11:10:00,77.05,77.1,77.05,77.05,90900.0,56.1015,56.1379,56.1015,56.1015,90900.0
2014-03-11 11:15:00,77.06,77.08,77.02,77.03,39400.0,56.1088,56.1234,56.0797,56.087,39400.0
2014-03-11 11:20:00,77.02,77.05,77.02,77.03,38700.0,56.0797,56.1015,56.0797,56.087,38700.0
2014-03-11 11:25:00,77.03,77.04,76.98,76.98,51200.0,56.087,56.0942,56.0506,56.0506,51200.0
2014-03-11 11:30:00,76.98,76.98,76.93,76.97,43400.0,56.0506,56.0506,56.0141,56.0433,43400.0
2014-03-11 11:35:00,76.97,77.01,76.92,76.94,32300.0,56.0433,56.0724,56.0069,56.0214,32300.0
2014-03-11 11:40:00,76.95,76.95,76.73,76.76,62300.0,56.0287,56.0287,55.8685,55.8904,62300.0
2014-03-11 11:45:00,76.77,76.81,76.73,76.8,46000.0,55.8976,55.9268,55.8685,55.9195,46000.0
2014-03-11 11:50:00,76.8,76.84,76.78,76.79,34400.0,55.9195,55.9486,55.9049,55.9122,34400.0
2014-03-11 11:55:00,76.78,76.85,76.78,76.85,63600.0,55.9049,55.9559,55.9049,55.9559,63600.0
2014-03-11 12:00:00,76.85,76.91,76.83,76.9,85900.0,55.9559,55.9996,55.9413,55.9923,85900.0
2014-03-11 12:05:00,76.91,76.97,76.85,76.88,73800.0,55.9996,56.0433,55.9559,55.9777,73800.0
2014-03-11 12:10:00,76.89,76.9,76.84,76.86,64200.0,55.985,55.9923,55.9486,55.9632,64200.0
2014-03-11 12:15:00,76.86,76.92,76.86,76.9,137600.0,55.9632,56.0069,55.9632,55.9923,137600.0
2014-03-11 12:20:00,76.89,76.92,76.87,76.9,72300.0,55.985,56.0069,55.9705,55.9923,72300.0
2014-03-11 12:25:00,76.9,76.94,76.89,76.89,57300.0,55.9923,56.0214,55.985,55.985,57300.0
2014-03-11 12:30:00,76.9,76.94,76.88,76.94,42000.0,55.9923,56.0214,55.9777,56.0214,42000.0
2014-03-11 12:35:00,76.94,76.94,76.89,76.91,43800.0,56.0214,56.0214,55.985,55.9996,43800.0
2014-03-11 12:40:00,76.91,76.92,76.88,76.9,36700.0,55.9996,56.0069,55.9777,55.9923,36700.0
2014-03-11 12:45:00,76.89,77.0,76.89,76.97,128600.0,55.985,56.0651,55.985,56.0433,128600.0
2014-03-11 12:50:00,76.97,77.02,76.97,77.02,53500.0,56.0433,56.0797,56.0433,56.0797,53500.0
2014-03-11 12:55:00,77.02,77.03,76.98,76.98,87300.0,56.0797,56.087,56.0506,56.0506,87300.0
2014-03-11 13:00:00,76.97,77.0,76.93,76.97,78200.0,56.0433,56.0651,56.0141,56.0433,78200.0
2014-03-11 13:05:00,76.96,77.02,76.94,76.99,54900.0,56.036,56.0797,56.0214,56.0578,54900.0
2014-03-11 13:10:00,76.99,76.99,76.94,76.98,40800.0,56.0578,56.0578,56.0214,56.0506,40800.0
2014-03-11 13:15:00,76.97,76.97,76.87,76.88,153600.0,56.0433,56.0433,55.9705,55.9777,153600.0
2014-03-11 13:20:00,76.88,76.9,76.81,76.81,58600.0,55.9777,55.9923,55.9268,55.9268,58600.0
2014-03-11 13:25:00,76.81,76.84,76.74,76.78,46100.0,55.9268,55.9486,55.8758,55.9049,46100.0
2014-03-11 13:30:00,76.77,76.8,76.74,76.77,30300.0,55.8976,55.9195,55.8758,55.8976,30300.0
2014-03-11 13:35:00,76.77,76.85,76.77,76.84,49700.0,55.8976,55.9559,55.8976,55.9486,49700.0
2014-03-11 13:40:00,76.84,76.9,76.83,76.88,42600.0,55.9486,55.9923,55.9413,55.9777,42600.0
2014-03-11 13:45:00,76.87,76.94,76.82,76.93,44600.0,55.9705,56.0214,55.9341,56.0141,44600.0
2014-03-11 13:50:00,76.93,76.95,76.92,76.93,30000.0,56.0141,56.0287,56.0069,56.0141,30000.0
2014-03-11 13:55:00,76.93,76.94,76.9,76.92,33600.0,56.0141,56.0214,55.9923,56.0069,33600.0
2014-03-11 14:00:00,76.91,76.94,76.84,76.84,66600.0,55.9996,56.0214,55.9486,55.9486,66600.0
2014-03-11 14:05:00,76.85,76.85,76.77,76.79,39200.0,55.9559,55.9559,55.8976,55.9122,39200.0
2014-03-11 14:10:00,76.78,76.82,76.77,76.78,28400.0,55.9049,55.9341,55.8976,55.9049,28400.0
2014-03-11 14:15:00,76.78,76.8,76.72,76.74,46200.0,55.9049,55.9195,55.8612,55.8758,46200.0
2014-03-11 14:20:00,76.74,76.76,76.71,76.76,99100.0,55.8758,55.8904,55.854,55.8904,99100.0
2014-03-11 14:25:00,76.75,76.83,76.73,76.82,60200.0,55.8831,55.9413,55.8685,55.9341,60200.0
2014-03-11 14:30:00,76.83,76.83,76.62,76.65,70000.0,55.9413,55.9413,55.7884,55.8103,70000.0
2014-03-11 14:35:00,76.65,76.7,76.61,76.66,89700.0,55.8103,55.8467,55.7811,55.8176,89700.0
2014-03-11 14:40:00,76.67,76.7,76.64,76.65,64100.0,55.8248,55.8467,55.803,55.8103,64100.0
2014-03-11 14:45:00,76.65,76.72,76.62,76.71,90800.0,55.8103,55.8612,55.7884,55.854,90800.0
2014-03-11 14:50:00,76.71,76.76,76.7,76.76,37000.0,55.854,55.8904,55.8467,55.8904,37000.0
2014-03-11 14:55:00,76.75,76.76,76.66,76.67,67100.0,55.8831,55.8904,55.8176,55.8248,67100.0
2014-03-11 15:00:00,76.66,76.69,76.61,76.67,123400.0,55.8176,55.8394,55.7811,55.8248,123400.0
2014-03-11 15:05:00,76.68,76.71,76.65,76.69,123000.0,55.8321,55.854,55.8103,55.8394,123000.0
2014-03-11 15:10:00,76.69,76.69,76.64,76.67,89800.0,55.8394,55.8394,55.803,55.8248,89800.0
2014-03-11 15:15:00,76.66,76.73,76.64,76.68,125100.0,55.8176,55.8685,55.803,55.8321,125100.0
2014-03-11 15:20:00,76.68,76.75,76.66,76.74,84800.0,55.8321,55.8831,55.8176,55.8758,84800.0
2014-03-11 15:25:00,76.74,76.75,76.66,76.68,58400.0,55.8758,55.8831,55.8176,55.8321,58400.0
2014-03-11 15:30:00,76.67,76.77,76.66,76.75,45000.0,55.8248,55.8976,55.8176,55.8831,45000.0
2014-03-11 15:35:00,76.75,76.76,76.63,76.66,89400.0,55.8831,55.8904,55.7957,55.8176,89400.0
2014-03-11 15:40:00,76.67,76.74,76.64,76.65,83400.0,55.8248,55.8758,55.803,55.8103,83400.0
2014-03-11 15:45:00,76.66,76.67,76.58,76.64,108000.0,55.8176,55.8248,55.7593,55.803,108000.0
2014-03-11 15:50:00,76.64,76.72,76.61,76.7,141500.0,55.803,55.8612,55.7811,55.8467,141500.0
2014-03-11 15:55:00,76.71,76.74,76.67,76.72,264600.0,55.854,55.8758,55.8248,55.8612,264600.0
2014-03-12 09:30:00,76.59,77.0,76.31,76.74,199100.0,55.7666,56.0651,55.5627,55.8758,199100.0
2014-03-12 09:35:00,76.73,76.92,76.72,76.87,171000.0,55.8685,56.0069,55.8612,55.9705,171000.0
2014-03-12 09:40:00,76.88,77.14,76.88,77.13,267100.0,55.9777,56.1671,55.9777,56.1598,267100.0
2014-03-12 09:45:00,77.14,77.14,76.96,77.11,170000.0,56.1671,56.1671,56.036,56.1452,170000.0
2014-03-12 09:50:00,77.12,77.12,76.95,77.02,317400.0,56.1525,56.1525,56.0287,56.0797,317400.0
2014-03-12 09:55:00,77.0,77.03,76.86,76.89,144400.0,56.0651,56.087,55.9632,55.985,144400.0
2014-03-12 10:00:00,76.89,76.98,76.79,76.93,171400.0,55.985,56.0506,55.9122,56.0141,171400.0
2014-03-12 10:05:00,76.93,76.93,76.78,76.82,92500.0,56.0141,56.0141,55.9049,55.9341,92500.0
2014-03-12 10:10:00,76.82,76.83,76.78,76.78,69500.0,55.9341,55.9413,55.9049,55.9049,69500.0
2014-03-12 10:15:00,76.77,76.81,76.59,76.64,137800.0,55.8976,55.9268,55.7666,55.803,137800.0
2014-03-12 10:20:00,76.65,76.79,76.65,76.7,234400.0,55.8103,55.9122,55.8103,55.8467,234400.0
2014-03-12 10:25:00,76.7,76.73,76.59,76.61,100900.0,55.8467,55.8685,55.7666,55.7811,100900.0
2014-03-12 10:30:00,76.61,76.72,76.6,76.67,64600.0,55.7811,55.8612,55.7739,55.8248,64600.0
2014-03-12 10:35:00,76.66,76.7,76.63,76.64,63700.0,55.8176,55.8467,55.7957,55.803,63700.0
2014-03-12 10:40:00,76.64,76.67,76.59,76.66,48100.0,55.803,55.8248,55.7666,55.8176,48100.0
2014-03-12 10:45:00,76.65,76.66,76.51,76.53,82000.0,55.8103,55.8176,55.7083,55.7229,82000.0
2014-03-12 10:50:00,76.54,76.56,76.48,76.5,69400.0,55.7302,55.7447,55.6865,55.7011,69400.0
2014-03-12 10:55:00,76.5,76.64,76.5,76.64,92300.0,55.7011,55.803,55.7011,55.803,92300.0
2014-03-12 11:00:00,76.63,76.64,76.57,76.6,69300.0,55.7957,55.803,55.752,55.7739,69300.0
2014-03-12 11:05:00,76.6,76.66,76.58,76.64,102100.0,55.7739,55.8176,55.7593,55.803,102100.0
2014-03-12 11:10:00,76.63,76.66,76.6,76.65,92100.0,55.7957,55.8176,55.7739,55.8103,92100.0
2014-03-12 11:15:00,76.65,76.78,76.64,76.77,133100.0,55.8103,55.9049,55.803,55.8976,133100.0
2014-03-12 11:20:00,76.77,76.78,76.7,76.74,82600.0,55.8976,55.9049,55.8467,55.8758,82600.0
2014-03-12 11:25:00,76.74,76.82,76.74,76.78,72500.0,55.8758,55.9341,55.8758,55.9049,72500.0
2014-03-12 11:30:00,76.78,76.79,76.72,76.74,60700.0,55.9049,55.9122,55.8612,55.8758,60700.0
2014-03-12 11:35:00,76.73,76.76,76.7,76.71,64500.0,55.8685,55.8904,55.8467,55.854,64500.0
2014-03-12 11:40:00,76.71,76.76,76.69,76.76,35400.0,55.854,55.8904,55.8394,55.8904,35400.0
2014-03-12 11:45:00,76.76,76.76,76.72,76.72,50200.0,55.8904,55.8904,55.8612,55.8612,50200.0
2014-03-12 11:50:00,76.72,76.77,76.7,76.77,33600.0,55.8612,55.8976,55.8467,55.8976,33600.0
2014-03-12 11:55:00,76.77,76.77,76.65,76.67,31500.0,55.8976,55.8976,55.8103,55.8248,31500.0
2014-03-12 12:00:00,76.66,76.77,76.64,76.75,46100.0,55.8176,55.8976,55.803,55.8831,46100.0
2014-03-12 12:05:00,76.76,76.78,76.71,76.72,129300.0,55.8904,55.9049,55.854,55.8612,129300.0
2014-03-12 12:10:00,76.72,76.75,76.68,76.73,35900.0,55.8612,55.8831,55.8321,55.8685,35900.0
2014-03-12 12:15:00,76.74,76.82,76.74,76.82,31400.0,55.8758,55.9341,55.8758,55.9341,31400.0
2014-03-12 12:20:00,76.81,76.85,76.81,76.81,60000.0,55.9268,55.9559,55.9268,55.9268,60000.0
2014-03-12 12:25:00,76.81,76.81,76.72,76.78,59000.0,55.9268,55.9268,55.8612,55.9049,59000.0
2014-03-12 12:30:00,76.78,76.8,76.68,76.68,73900.0,55.9049,55.9195,55.8321,55.8321,73900.0
2014-03-12 12:35:00,76.69,76.76,76.68,76.75,34100.0,55.8394,55.8904,55.8321,55.8831,34100.0
2014-03-12 12:40:00,76.75,76.82,76.75,76.79,56800.0,55.8831,55.9341,55.8831,55.9122,56800.0
2014-03-12 12:45:00,76.79,76.83,76.78,76.8,65800.0,55.9122,55.9413,55.9049,55.9195,65800.0
2014-03-12 12:50:00,76.8,76.85,76.79,76.84,47200.0,55.9195,55.9559,55.9122,55.9486,47200.0
2014-03-12 12:55:00,76.85,76.91,76.84,76.9,66900.0,55.9559,55.9996,55.9486,55.9923,66900.0
2014-03-12 13:00:00,76.91,76.95,76.89,76.92,38900.0,55.9996,56.0287,55.985,56.0069,38900.0
2014-03-12 13:05:00,76.92,76.92,76.82,76.82,33300.0,56.0069,56.0069,55.9341,55.9341,33300.0
2014-03-12 13:10:00,76.81,76.81,76.72,76.73,38500.0,55.9268,55.9268,55.8612,55.8685,38500.0
2014-03-12 13:15:00,76.74,76.79,76.72,76.79,27000.0,55.8758,55.9122,55.8612,55.9122,27000.0
2014-03-12 13:20:00,76.78,76.79,76.74,76.74,19400.0,55.9049,55.9122,55.8758,55.8758,19400.0
2014-03-12 13:25:00,76.74,76.8,76.74,76.76,21900.0,55.8758,55.9195,55.8758,55.8904,21900.0
2014-03-12 13:30:00,76.76,76.8,76.76,76.78,30200.0,55.8904,55.9195,55.8904,55.9049,30200.0
2014-03-12 13:35:00,76.77,76.86,76.76,76.83,48500.0,55.8976,55.9632,55.8904,55.9413,48500.0
2014-03-12 13:40:00,76.83,76.84,76.78,76.79,39400.0,55.9413,55.9486,55.9049,55.9122,39400.0
2014-03-12 13:45:00,76.79,76.85,76.79,76.85,19900.0,55.9122,55.9559,55.9122,55.9559,19900.0
2014-03-12 13:50:00,76.85,76.85,76.83,76.84,18200.0,55.9559,55.9559,55.9413,55.9486,18200.0
2014-03-12 13:55:00,76.83,76.87,76.81,76.84,31000.0,55.9413,55.9705,55.9268,55.9486,31000.0
2014-03-12 14:00:00,76.84,76.86,76.83,76.84,45000.0,55.9486,55.9632,55.9413,55.9486,45000.0
2014-03-12 14:05:00,76.84,76.85,76.74,76.74,58600.0,55.9486,55.9559,55.8758,55.8758,58600.0
2014-03-12 14:10:00,76.74,76.79,76.71,76.77,25100.0,55.8758,55.9122,55.854,55.8976,25100.0
2014-03-12 14:15:00,76.76,76.8,76.76,76.8,24500.0,55.8904,55.9195,55.8904,55.9195,24500.0
2014-03-12 14:20:00,76.79,76.85,76.78,76.85,30400.0,55.9122,55.9559,55.9049,55.9559,30400.0
2014-03-12 14:25:00,76.84,76.84,76.75,76.8,36400.0,55.9486,55.9486,55.8831,55.9195,36400.0
2014-03-12 14:30:00,76.81,76.83,76.75,76.81,31800.0,55.9268,55.9413,55.8831,55.9268,31800.0
2014-03-12 14:35:00,76.81,76.84,76.76,76.81,38200.0,55.9268,55.9486,55.8904,55.9268,38200.0
2014-03-12 14:40:00,76.8,76.81,76.74,76.8,33400.0,55.9195,55.9268,55.8758,55.9195,33400.0
2014-03-12 14:45:00,76.8,76.84,76.76,76.78,40700.0,55.9195,55.9486,55.8904,55.9049,40700.0
2014-03-12 14:50:00,76.78,76.86,76.77,76.84,40800.0,55.9049,55.9632,55.8976,55.9486,40800.0
2014-03-12 14:55:00,76.85,76.86,76.74,76.75,54400.0,55.9559,55.9632,55.8758,55.8831,54400.0
2014-03-12 15:00:00,76.75,76.8,76.74,76.76,39500.0,55.8831,55.9195,55.8758,55.8904,39500.0
2014-03-12 15:05:00,76.75,76.8,76.75,76.78,47100.0,55.8831,55.9195,55.8831,55.9049,47100.0
2014-03-12 15:10:00,76.78,76.81,76.7,76.71,60200.0,55.9049,55.9268,55.8467,55.854,60200.0
2014-03-12 15:15:00,76.71,76.74,76.66,76.7,56700.0,55.854,55.8758,55.8176,55.8467,56700.0
2014-03-12 15:20:00,76.7,76.72,76.67,76.7,59300.0,55.8467,55.8612,55.8248,55.8467,59300.0
2014-03-12 15:25:00,76.7,76.78,76.69,76.77,48300.0,55.8467,55.9049,55.8394,55.8976,48300.0
2014-03-12 15:30:00,76.77,76.77,76.73,76.75,54000.0,55.8976,55.8976,55.8685,55.8831,54000.0
2014-03-12 15:35:00,76.76,76.78,76.7,76.77,69300.0,55.8904,55.9049,55.8467,55.8976,69300.0
2014-03-12 15:40:00,76.77,76.81,76.75,76.8,54100.0,55.8976,55.9268,55.8831,55.9195,54100.0
2014-03-12 15:45:00,76.81,76.89,76.79,76.89,111700.0,55.9268,55.985,55.9122,55.985,111700.0
2014-03-12 15:50:00,76.88,76.96,76.88,76.92,210300.0,55.9777,56.036,55.9777,56.0069,210300.0
2014-03-12 15:55:00,76.92,76.96,76.88,76.96,343100.0,56.0069,56.036,55.9777,56.036,343100.0
2014-03-13 09:30:00,77.0,77.12,76.93,77.05,160600.0,56.0651,56.1525,56.0141,56.1015,160600.0
2014-03-13 09:35:00,77.05,77.1,76.97,76.98,125300.0,56.1015,56.1379,56.0433,56.0506,125300.0
2014-03-13 09:40:00,76.99,77.06,76.95,76.95,71700.0,56.0578,56.1088,56.0287,56.0287,71700.0
2014-03-13 09:45:00,76.95,77.04,76.95,76.99,78500.0,56.0287,56.0942,56.0287,56.0578,78500.0
2014-03-13 09:50:00,76.99,77.03,76.98,77.02,107900.0,56.0578,56.087,56.0506,56.0797,107900.0
2014-03-13 09:55:00,77.03,77.06,77.0,77.05,58300.0,56.087,56.1088,56.0651,56.1015,58300.0
2014-03-13 10:00:00,77.05,77.06,76.96,77.01,83400.0,56.1015,56.1088,56.036,56.0724,83400.0
2014-03-13 10:05:00,76.99,77.03,76.96,77.01,74100.0,56.0578,56.087,56.036,56.0724,74100.0
2014-03-13 10:10:00,77.02,77.04,76.91,76.93,74600.0,56.0797,56.0942,55.9996,56.0141,74600.0
2014-03-13 10:15:00,76.93,76.98,76.91,76.94,61700.0,56.0141,56.0506,55.9996,56.0214,61700.0
2014-03-13 10:20:00,76.94,76.96,76.86,76.87,50400.0,56.0214,56.036,55.9632,55.9705,50400.0
2014-03-13 10:25:00,76.87,76.9,76.78,76.89,74500.0,55.9705,55.9923,55.9049,55.985,74500.0
2014-03-13 10:30:00,76.89,76.96,76.83,76.84,53900.0,55.985,56.036,55.9413,55.9486,53900.0
2014-03-13 10:35:00,76.85,76.89,76.73,76.81,96600.0,55.9559,55.985,55.8685,55.9268,96600.0
2014-03-13 10:40:00,76.81,76.81,76.7,76.73,38900.0,55.9268,55.9268,55.8467,55.8685,38900.0
2014-03-13 10:45:00,76.73,76.73,76.61,76.62,51700.0,55.8685,55.8685,55.7811,55.7884,51700.0
2014-03-13 10:50:00,76.62,76.68,76.61,76.62,46200.0,55.7884,55.8321,55.7811,55.7884,46200.0
2014-03-13 10:55:00,76.62,76.66,76.58,76.61,44700.0,55.7884,55.8176,55.7593,55.7811,44700.0
2014-03-13 11:00:00,76.62,76.66,76.6,76.62,55400.0,55.7884,55.8176,55.7739,55.7884,55400.0
2014-03-13 11:05:00,76.62,76.64,76.5,76.55,76600.0,55.7884,55.803,55.7011,55.7375,76600.0
2014-03-13 11:10:00,76.54,76.57,76.51,76.57,51000.0,55.7302,55.752,55.7083,55.752,51000.0
2014-03-13 11:15:00,76.58,76.64,76.57,76.63,50700.0,55.7593,55.803,55.752,55.7957,50700.0
2014-03-13 11:20:00,76.64,76.65,76.6,76.6,45300.0,55.803,55.8103,55.7739,55.7739,45300.0
2014-03-13 11:25:00,76.61,76.63,76.47,76.49,62400.0,55.7811,55.7957,55.6792,55.6938,62400.0
2014-03-13 11:30:00,76.48,76.48,76.38,76.45,63600.0,55.6865,55.6865,55.6137,55.6646,63600.0
2014-03-13 11:35:00,76.45,76.48,76.44,76.46,35200.0,55.6646,55.6865,55.6574,55.6719,35200.0
2014-03-13 11:40:00,76.46,76.5,76.45,76.5,37600.0,55.6719,55.7011,55.6646,55.7011,37600.0
2014-03-13 11:45:00,76.5,76.51,76.46,76.48,70400.0,55.7011,55.7083,55.6719,55.6865,70400.0
2014-03-13 11:50:00,76.48,76.48,76.39,76.46,57800.0,55.6865,55.6865,55.621,55.6719,57800.0
2014-03-13 11:55:00,76.46,76.47,76.36,76.37,26000.0,55.6719,55.6792,55.5991,55.6064,26000.0
2014-03-13 12:00:00,76.37,76.45,76.35,76.37,47800.0,55.6064,55.6646,55.5918,55.6064,47800.0
2014-03-13 12:05:00,76.36,76.36,76.24,76.29,84700.0,55.5991,55.5991,55.5117,55.5481,84700.0
2014-03-13 12:10:00,76.29,76.29,76.18,76.19,60900.0,55.5481,55.5481,55.4681,55.4753,60900.0
2014-03-13 12:15:00,76.17,76.25,76.15,76.25,23800.0,55.4608,55.519,55.4462,55.519,23800.0
2014-03-13 12:20:00,76.25,76.26,76.1,76.1,47200.0,55.519,55.5263,55.4098,55.4098,47200.0
2014-03-13 12:25:00,76.11,76.17,76.03,76.07,104900.0,55.4171,55.4608,55.3588,55.388,104900.0
2014-03-13 12:30:00,76.08,76.13,76.05,76.11,59700.0,55.3952,55.4317,55.3734,55.4171,59700.0
2014-03-13 12:35:00,76.12,76.15,76.08,76.11,80200.0,55.4244,55.4462,55.3952,55.4171,80200.0
2014-03-13 12:40:00,76.12,76.26,76.11,76.24,113000.0,55.4244,55.5263,55.4171,55.5117,113000.0
2014-03-13 12:45:00,76.25,76.29,76.22,76.24,49500.0,55.519,55.5481,55.4972,55.5117,49500.0
2014-03-13 12:50:00,76.25,76.28,76.13,76.14,74200.0,55.519,55.5409,55.4317,55.4389,74200.0
2014-03-13 12:55:00,76.12,76.12,76.01,76.04,121700.0,55.4244,55.4244,55.3443,55.3661,121700.0
2014-03-13 13:00:00,76.04,76.06,75.7,75.73,219800.0,55.3661,55.3807,55.1186,55.1404,219800.0
2014-03-13 13:05:00,75.73,75.75,75.58,75.7,160500.0,55.1404,55.155,55.0312,55.1186,160500.0
2014-03-13 13:10:00,75.71,75.79,75.68,75.79,117600.0,55.1258,55.1841,55.104,55.1841,117600.0
2014-03-13 13:15:00,75.79,75.83,75.69,75.8,115200.0,55.1841,55.2132,55.1113,55.1914,115200.0
2014-03-13 13:20:00,75.8,75.82,75.72,75.74,69700.0,55.1914,55.2059,55.1331,55.1477,69700.0
2014-03-13 13:25:00,75.73,75.97,75.73,75.92,127800.0,55.1404,55.3152,55.1404,55.2787,127800.0
2014-03-13 13:30:00,75.92,75.93,75.79,75.8,98100.0,55.2787,55.286,55.1841,55.1914,98100.0
2014-03-13 13:35:00,75.8,75.87,75.75,75.77,71900.0,55.1914,55.2423,55.155,55.1695,71900.0
2014-03-13 13:40:00,75.77,75.87,75.74,75.87,68300.0,55.1695,55.2423,55.1477,55.2423,68300.0
2014-03-13 13:45:00,75.88,75.93,75.83,75.83,98500.0,55.2496,55.286,55.2132,55.2132,98500.0
2014-03-13 13:50:00,75.82,75.83,75.74,75.79,97200.0,55.2059,55.2132,55.1477,55.1841,97200.0
2014-03-13 13:55:00,75.79,75.8,75.66,75.69,66700.0,55.1841,55.1914,55.0894,55.1113,66700.0
2014-03-13 14:00:00,75.7,75.73,75.67,75.73,54300.0,55.1186,55.1404,55.0967,55.1404,54300.0
2014-03-13 14:05:00,75.72,75.72,75.57,75.59,86800.0,55.1331,55.1331,55.0239,55.0385,86800.0
2014-03-13 14:10:00,75.59,75.67,75.58,75.67,70500.0,55.0385,55.0967,55.0312,55.0967,70500.0
2014-03-13 14:15:00,75.67,75.68,75.56,75.56,96500.0,55.0967,55.104,55.0166,55.0166,96500.0
2014-03-13 14:20:00,75.55,75.57,75.47,75.51,117700.0,55.0093,55.0239,54.9511,54.9802,117700.0
2014-03-13 14:25:00,75.51,75.61,75.49,75.57,62500.0,54.9802,55.053,54.9657,55.0239,62500.0
2014-03-13 14:30:00,75.57,75.76,75.57,75.74,113200.0,55.0239,55.1622,55.0239,55.1477,113200.0
2014-03-13 14:35:00,75.74,75.76,75.63,75.76,85400.0,55.1477,55.1622,55.0676,55.1622,85400.0
2014-03-13 14:40:00,75.76,75.77,75.72,75.76,176500.0,55.1622,55.1695,55.1331,55.1622,176500.0
2014-03-13 14:45:00,75.75,75.78,75.58,75.65,74800.0,55.155,55.1768,55.0312,55.0822,74800.0
2014-03-13 14:50:00,75.66,75.75,75.63,75.67,80200.0,55.0894,55.155,55.0676,55.0967,80200.0
2014-03-13 14:55:00,75.67,75.69,75.61,75.66,109900.0,55.0967,55.1113,55.053,55.0894,109900.0
2014-03-13 15:00:00,75.67,75.69,75.59,75.65,125200.0,55.0967,55.1113,55.0385,55.0822,125200.0
2014-03-13 15:05:00,75.65,75.65,75.48,75.48,99400.0,55.0822,55.0822,54.9584,54.9584,99400.0
2014-03-13 15:10:00,75.48,75.52,75.42,75.44,131900.0,54.9584,54.9875,54.9147,54.9292,131900.0
2014-03-13 15:15:00,75.45,75.51,75.39,75.42,147100.0,54.9365,54.9802,54.8928,54.9147,147100.0
2014-03-13 15:20:00,75.43,75.51,75.4,75.48,231100.0,54.922,54.9802,54.9001,54.9584,231100.0
2014-03-13 15:25:00,75.48,75.56,75.48,75.55,179700.0,54.9584,55.0166,54.9584,55.0093,179700.0
2014-03-13 15:30:00,75.55,75.58,75.4,75.42,170400.0,55.0093,55.0312,54.9001,54.9147,170400.0
2014-03-13 15:35:00,75.43,75.59,75.43,75.59,106500.0,54.922,55.0385,54.922,55.0385,106500.0
2014-03-13 15:40:00,75.59,75.65,75.58,75.6,175500.0,55.0385,55.0822,55.0312,55.0457,175500.0
2014-03-13 15:45:00,75.59,75.7,75.57,75.69,151400.0,55.0385,55.1186,55.0239,55.1113,151400.0
2014-03-13 15:50:00,75.7,75.7,75.55,75.59,190300.0,55.1186,55.1186,55.0093,55.0385,190300.0
2014-03-13 15:55:00,75.58,75.69,75.57,75.64,525500.0,55.0312,55.1113,55.0239,55.0749,525500.0
2014-03-14 09:30:00,75.32,75.58,75.22,75.53,370600.0,54.8419,55.0312,54.7691,54.9948,370600.0
2014-03-14 09:35:00,75.56,75.79,75.53,75.77,69800.0,55.0166,55.1841,54.9948,55.1695,69800.0
2014-03-14 09:40:00,75.77,75.91,75.67,75.86,93400.0,55.1695,55.2715,55.0967,55.2351,93400.0
2014-03-14 09:45:00,75.87,75.9,75.76,75.83,131900.0,55.2423,55.2642,55.1622,55.2132,131900.0
2014-03-14 09:50:00,75.83,75.84,75.6,75.64,147000.0,55.2132,55.2205,55.0457,55.0749,147000.0
2014-03-14 09:55:00,75.62,75.76,75.58,75.62,239500.0,55.0603,55.1622,55.0312,55.0603,239500.0
2014-03-14 10:00:00,75.61,75.76,75.61,75.62,101600.0,55.053,55.1622,55.053,55.0603,101600.0
2014-03-14 10:05:00,75.63,75.68,75.55,75.65,136400.0,55.0676,55.104,55.0093,55.0822,136400.0
2014-03-14 10:10:00,75.65,75.69,75.57,75.57,102300.0,55.0822,55.1113,55.0239,55.0239,102300.0
2014-03-14 10:15:00,75.58,75.75,75.58,75.68,87500.0,55.0312,55.155,55.0312,55.104,87500.0
2014-03-14 10:20:00,75.67,75.67,75.59,75.59,90600.0,55.0967,55.0967,55.0385,55.0385,90600.0
2014-03-14 10:25:00,75.58,75.61,75.55,75.56,102200.0,55.0312,55.053,55.0093,55.0166,102200.0
2014-03-14 10:30:00,75.56,75.6,75.54,75.58,353400.0,55.0166,55.0457,55.0021,55.0312,353400.0
2014-03-14 10:35:00,75.57,75.69,75.55,75.6,56600.0,55.0239,55.1113,55.0093,55.0457,56600.0
2014-03-14 10:40:00,75.6,75.67,75.58,75.61,52600.0,55.0457,55.0967,55.0312,55.053,52600.0
2014-03-14 10:45:00,75.61,75.66,75.56,75.62,87200.0,55.053,55.0894,55.0166,55.0603,87200.0
2014-03-14 10:50:00,75.61,75.63,75.52,75.52,65400.0,55.053,55.0676,54.9875,54.9875,65400.0
2014-03-14 10:55:00,75.52,75.57,75.45,75.49,51400.0,54.9875,55.0239,54.9365,54.9657,51400.0
2014-03-14 11:00:00,75.5,75.57,75.44,75.48,41000.0,54.9729,55.0239,54.9292,54.9584,41000.0
2014-03-14 11:05:00,75.49,75.49,75.4,75.46,112600.0,54.9657,54.9657,54.9001,54.9438,112600.0
2014-03-14 11:10:00,75.45,75.46,75.33,75.38,111500.0,54.9365,54.9438,54.8492,54.8856,111500.0
2014-03-14 11:15:00,75.38,75.4,75.35,75.37,23900.0,54.8856,54.9001,54.8637,54.8783,23900.0
2014-03-14 11:20:00,75.37,75.37,75.31,75.34,45300.0,54.8783,54.8783,54.8346,54.8564,45300.0
2014-03-14 11:25:00,75.34,75.48,75.34,75.45,114500.0,54.8564,54.9584,54.8564,54.9365,114500.0
2014-03-14 11:30:00,75.46,75.55,75.46,75.55,72600.0,54.9438,55.0093,54.9438,55.0093,72600.0
2014-03-14 11:35:00,75.56,75.6,75.5,75.6,84500.0,55.0166,55.0457,54.9729,55.0457,84500.0
2014-03-14 11:40:00,75.6,75.68,75.58,75.66,138700.0,55.0457,55.104,55.0312,55.0894,138700.0
2014-03-14 11:45:00,75.66,75.83,75.65,75.83,36900.0,55.0894,55.2132,55.0822,55.2132,36900.0
2014-03-14 11:50:00,75.84,75.89,75.7,75.73,100200.0,55.2205,55.2569,55.1186,55.1404,100200.0
2014-03-14 11:55:00,75.74,75.76,75.67,75.69,61600.0,55.1477,55.1622,55.0967,55.1113,61600.0
2014-03-14 12:00:00,75.69,75.7,75.55,75.57,79600.0,55.1113,55.1186,55.0093,55.0239,79600.0
2014-03-14 12:05:00,75.57,75.65,75.56,75.6,46900.0,55.0239,55.0822,55.0166,55.0457,46900.0
2014-03-14 12:10:00,75.6,75.64,75.56,75.59,29300.0,55.0457,55.0749,55.0166,55.0385,29300.0
2014-03-14 12:15:00,75.58,75.62,75.54,75.56,23700.0,55.0312,55.0603,55.0021,55.0166,23700.0
2014-03-14 12:20:00,75.55,75.62,75.54,75.54,45900.0,55.0093,55.0603,55.0021,55.0021,45900.0
2014-03-14 12:25:00,75.54,75.55,75.48,75.48,67300.0,55.0021,55.0093,54.9584,54.9584,67300.0
2014-03-14 12:30:00,75.48,75.53,75.41,75.44,78200.0,54.9584,54.9948,54.9074,54.9292,78200.0
2014-03-14 12:35:00,75.43,75.5,75.4,75.44,97200.0,54.922,54.9729,54.9001,54.9292,97200.0
2014-03-14 12:40:00,75.44,75.45,75.36,75.43,79100.0,54.9292,54.9365,54.871,54.922,79100.0
2014-03-14 12:45:00,75.44,75.5,75.41,75.49,114200.0,54.9292,54.9729,54.9074,54.9657,114200.0
2014-03-14 12:50:00,75.49,75.5,75.42,75.45,102200.0,54.9657,54.9729,54.9147,54.9365,102200.0
2014-03-14 12:55:00,75.46,75.46,75.41,75.45,73900.0,54.9438,54.9438,54.9074,54.9365,73900.0
2014-03-14 13:00:00,75.45,75.46,75.38,75.4,72200.0,54.9365,54.9438,54.8856,54.9001,72200.0
2014-03-14 13:05:00,75.41,75.41,75.28,75.32,56000.0,54.9074,54.9074,54.8128,54.8419,56000.0
2014-03-14 13:10:00,75.31,75.37,75.31,75.33,19000.0,54.8346,54.8783,54.8346,54.8492,19000.0
2014-03-14 13:15:00,75.32,75.32,75.25,75.26,54000.0,54.8419,54.8419,54.7909,54.7982,54000.0
2014-03-14 13:20:00,75.25,75.27,75.15,75.16,45000.0,54.7909,54.8055,54.7181,54.7254,45000.0
2014-03-14 13:25:00,75.16,75.17,75.11,75.13,48800.0,54.7254,54.7327,54.689,54.7035,48800.0
2014-03-14 13:30:00,75.14,75.14,75.09,75.11,50200.0,54.7108,54.7108,54.6744,54.689,50200.0
2014-03-14 13:35:00,75.11,75.11,75.03,75.03,72400.0,54.689,54.689,54.6307,54.6307,72400.0
2014-03-14 13:40:00,75.04,75.04,74.95,74.97,87000.0,54.638,54.638,54.5725,54.587,87000.0
2014-03-14 13:45:00,74.97,75.03,74.96,74.99,37900.0,54.587,54.6307,54.5798,54.6016,37900.0
2014-03-14 13:50:00,75.0,75.01,74.89,74.92,147100.0,54.6089,54.6162,54.5288,54.5506,147100.0
2014-03-14 13:55:00,74.92,75.01,74.92,75.01,50100.0,54.5506,54.6162,54.5506,54.6162,50100.0
2014-03-14 14:00:00,75.01,75.01,74.95,74.96,105400.0,54.6162,54.6162,54.5725,54.5798,105400.0
2014-03-14 14:05:00,74.95,74.96,74.91,74.95,44000.0,54.5725,54.5798,54.5433,54.5725,44000.0
2014-03-14 14:10:00,74.95,74.95,74.87,74.9,90300.0,54.5725,54.5725,54.5142,54.5361,90300.0
2014-03-14 14:15:00,74.9,74.94,74.88,74.93,67000.0,54.5361,54.5652,54.5215,54.5579,67000.0
2014-03-14 14:20:00,74.92,74.92,74.88,74.88,119500.0,54.5506,54.5506,54.5215,54.5215,119500.0
2014-03-14 14:25:00,74.89,74.91,74.83,74.89,93300.0,54.5288,54.5433,54.4851,54.5288,93300.0
2014-03-14 14:30:00,74.89,74.89,74.77,74.82,89000.0,54.5288,54.5288,54.4414,54.4778,89000.0
2014-03-14 14:35:00,74.81,74.84,74.77,74.79,76700.0,54.4705,54.4924,54.4414,54.456,76700.0
2014-03-14 14:40:00,74.8,74.8,74.72,74.72,121300.0,54.4633,54.4633,54.405,54.405,121300.0
2014-03-14 14:45:00,74.71,74.77,74.67,74.7,94200.0,54.3977,54.4414,54.3686,54.3904,94200.0
2014-03-14 14:50:00,74.7,74.71,74.6,74.61,99200.0,54.3904,54.3977,54.3176,54.3249,99200.0
2014-03-14 14:55:00,74.61,74.63,74.54,74.54,111000.0,54.3249,54.3395,54.2739,54.2739,111000.0
2014-03-14 15:00:00,74.53,74.63,74.53,74.62,109800.0,54.2667,54.3395,54.2667,54.3322,109800.0
2014-03-14 15:05:00,74.62,74.63,74.57,74.58,134100.0,54.3322,54.3395,54.2958,54.3031,134100.0
2014-03-14 15:10:00,74.58,74.62,74.5,74.6,1383800.0,54.3031,54.3322,54.2448,54.3176,1383800.0
2014-03-14 15:15:00,74.6,74.65,74.59,74.62,101800.0,54.3176,54.354,54.3103,54.3322,101800.0
2014-03-14 15:20:00,74.63,74.66,74.6,74.63,136300.0,54.3395,54.3613,54.3176,54.3395,136300.0
2014-03-14 15:25:00,74.63,74.71,74.63,74.7,76900.0,54.3395,54.3977,54.3395,54.3904,76900.0
2014-03-14 15:30:00,74.7,74.85,74.7,74.83,162600.0,54.3904,54.4997,54.3904,54.4851,162600.0
2014-03-14 15:35:00,74.84,74.86,74.79,74.81,274200.0,54.4924,54.5069,54.456,54.4705,274200.0
2014-03-14 15:40:00,74.81,74.81,74.77,74.81,164800.0,54.4705,54.4705,54.4414,54.4705,164800.0
2014-03-14 15:45:00,74.81,74.81,74.73,74.73,188000.0,54.4705,54.4705,54.4123,54.4123,188000.0
2014-03-14 15:50:00,74.73,74.74,74.7,74.73,173200.0,54.4123,54.4196,54.3904,54.4123,173200.0
2014-03-14 15:55:00,74.72,74.84,74.72,74.74,344000.0,54.405,54.4924,54.405,54.4196,344000.0
2014-03-17 09:30:00,75.72,76.3,75.53,76.07,555600.0,55.1331,55.5554,54.9948,55.388,555600.0
2014-03-17 09:35:00,76.12,76.46,76.08,76.43,229700.0,55.4244,55.6719,55.3952,55.6501,229700.0
2014-03-17 09:40:00,76.44,76.46,76.32,76.46,174000.0,55.6574,55.6719,55.57,55.6719,174000.0
2014-03-17 09:45:00,76.46,76.56,76.46,76.55,218200.0,55.6719,55.7447,55.6719,55.7375,218200.0
2014-03-17 09:50:00,76.55,76.6,76.52,76.55,132500.0,55.7375,55.7739,55.7156,55.7375,132500.0
2014-03-17 09:55:00,76.55,76.61,76.55,76.61,139800.0,55.7375,55.7811,55.7375,55.7811,139800.0
2014-03-17 10:00:00,76.6,76.79,76.6,76.76,341100.0,55.7739,55.9122,55.7739,55.8904,341100.0
2014-03-17 10:05:00,76.77,76.87,76.76,76.86,212300.0,55.8976,55.9705,55.8904,55.9632,212300.0
2014-03-17 10:10:00,76.87,76.89,76.69,76.72,237500.0,55.9705,55.985,55.8394,55.8612,237500.0
2014-03-17 10:15:00,76.72,76.82,76.72,76.78,143100.0,55.8612,55.9341,55.8612,55.9049,143100.0
2014-03-17 10:20:00,76.78,76.85,76.76,76.77,96300.0,55.9049,55.9559,55.8904,55.8976,96300.0
2014-03-17 10:25:00,76.76,76.78,76.73,76.75,141300.0,55.8904,55.9049,55.8685,55.8831,141300.0
2014-03-17 10:30:00,76.75,76.8,76.7,76.8,99700.0,55.8831,55.9195,55.8467,55.9195,99700.0
2014-03-17 10:35:00,76.8,76.89,76.8,76.88,146900.0,55.9195,55.985,55.9195,55.9777,146900.0
2014-03-17 10:40:00,76.87,76.94,76.81,76.81,163800.0,55.9705,56.0214,55.9268,55.9268,163800.0
2014-03-17 10:45:00,76.81,76.83,76.76,76.8,200400.0,55.9268,55.9413,55.8904,55.9195,200400.0
2014-03-17 10:50:00,76.8,76.95,76.8,76.87,138800.0,55.9195,56.0287,55.9195,55.9705,138800.0
2014-03-17 10:55:00,76.86,76.86,76.77,76.78,98100.0,55.9632,55.9632,55.8976,55.9049,98100.0
2014-03-17 11:00:00,76.78,76.8,76.75,76.77,99300.0,55.9049,55.9195,55.8831,55.8976,99300.0
2014-03-17 11:05:00,76.79,76.86,76.78,76.83,95900.0,55.9122,55.9632,55.9049,55.9413,95900.0
2014-03-17 11:10:00,76.84,76.89,76.84,76.88,71800.0,55.9486,55.985,55.9486,55.9777,71800.0
2014-03-17 11:15:00,76.88,76.9,76.87,76.89,69100.0,55.9777,55.9923,55.9705,55.985,69100.0
2014-03-17 11:20:00,76.89,76.92,76.86,76.89,137300.0,55.985,56.0069,55.9632,55.985,137300.0
2014-03-17 11:25:00,76.88,76.92,76.86,76.92,121200.0,55.9777,56.0069,55.9632,56.0069,121200.0
2014-03-17 11:30:00,76.92,76.93,76.87,76.92,132100.0,56.0069,56.0141,55.9705,56.0069,132100.0
2014-03-17 11:35:00,76.91,76.96,76.89,76.96,102000.0,55.9996,56.036,55.985,56.036,102000.0
2014-03-17 11:40:00,76.95,77.0,76.91,76.98,144000.0,56.0287,56.0651,55.9996,56.0506,144000.0
2014-03-17 11:45:00,76.97,76.97,76.88,76.91,119900.0,56.0433,56.0433,55.9777,55.9996,119900.0
2014-03-17 11:50:00,76.9,76.92,76.9,76.91,151800.0,55.9923,56.0069,55.9923,55.9996,151800.0
2014-03-17 11:55:00,76.91,76.97,76.9,76.94,133100.0,55.9996,56.0433,55.9923,56.0214,133100.0
2014-03-17 12:00:00,76.95,76.95,76.9,76.92,91200.0,56.0287,56.0287,55.9923,56.0069,91200.0
2014-03-17 12:05:00,76.93,76.97,76.92,76.96,74200.0,56.0141,56.0433,56.0069,56.036,74200.0
2014-03-17 12:10:00,76.95,76.99,76.95,76.97,80200.0,56.0287,56.0578,56.0287,56.0433,80200.0
2014-03-17 12:15:00,76.97,77.04,76.95,77.04,205700.0,56.0433,56.0942,56.0287,56.0942,205700.0
2014-03-17 12:20:00,77.03,77.07,77.02,77.03,68300.0,56.087,56.1161,56.0797,56.087,68300.0
2014-03-17 12:25:00,77.04,77.08,77.03,77.08,80900.0,56.0942,56.1234,56.087,56.1234,80900.0
2014-03-17 12:30:00,77.08,77.09,77.06,77.08,86300.0,56.1234,56.1306,56.1088,56.1234,86300.0
2014-03-17 12:35:00,77.08,77.09,77.07,77.09,48500.0,56.1234,56.1306,56.1161,56.1306,48500.0
2014-03-17 12:40:00,77.09,77.15,77.09,77.14,170300.0,56.1306,56.1743,56.1306,56.1671,170300.0
2014-03-17 12:45:00,77.14,77.15,77.07,77.08,140700.0,56.1671,56.1743,56.1161,56.1234,140700.0
2014-03-17 12:50:00,77.07,77.14,77.07,77.11,115800.0,56.1161,56.1671,56.1161,56.1452,115800.0
2014-03-17 12:55:00,77.11,77.12,77.08,77.09,63100.0,56.1452,56.1525,56.1234,56.1306,63100.0
2014-03-17 13:00:00,77.08,77.1,77.08,77.09,66900.0,56.1234,56.1379,56.1234,56.1306,66900.0
2014-03-17 13:05:00,77.09,77.1,77.02,77.03,67800.0,56.1306,56.1379,56.0797,56.087,67800.0
2014-03-17 13:10:00,77.03,77.05,76.9,76.91,84600.0,56.087,56.1015,55.9923,55.9996,84600.0
2014-03-17 13:15:00,76.91,76.94,76.89,76.93,86700.0,55.9996,56.0214,55.985,56.0141,86700.0
2014-03-17 13:20:00,76.93,76.96,76.93,76.94,39500.0,56.0141,56.036,56.0141,56.0214,39500.0
2014-03-17 13:25:00,76.94,76.97,76.94,76.96,41100.0,56.0214,56.0433,56.0214,56.036,41100.0
2014-03-17 13:30:00,76.97,76.99,76.95,76.95,80300.0,56.0433,56.0578,56.0287,56.0287,80300.0
2014-03-17 13:35:00,76.95,77.05,76.95,77.05,67500.0,56.0287,56.1015,56.0287,56.1015,67500.0
2014-03-17 13:40:00,77.04,77.06,77.04,77.04,41300.0,56.0942,56.1088,56.0942,56.0942,41300.0
2014-03-17 13:45:00,77.05,77.1,77.04,77.09,49300.0,56.1015,56.1379,56.0942,56.1306,49300.0
2014-03-17 13:50:00,77.1,77.13,77.06,77.06,87300.0,56.1379,56.1598,56.1088,56.1088,87300.0
2014-03-17 13:55:00,77.06,77.1,77.04,77.09,58000.0,56.1088,56.1379,56.0942,56.1306,58000.0
2014-03-17 14:00:00,77.09,77.12,77.09,77.12,71600.0,56.1306,56.1525,56.1306,56.1525,71600.0
2014-03-17 14:05:00,77.11,77.14,77.11,77.14,85700.0,56.1452,56.1671,56.1452,56.1671,85700.0
2014-03-17 14:10:00,77.14,77.14,77.03,77.03,97200.0,56.1671,56.1671,56.087,56.087,97200.0
2014-03-17 14:15:00,77.03,77.06,77.01,77.03,58900.0,56.087,56.1088,56.0724,56.087,58900.0
2014-03-17 14:20:00,77.03,77.14,77.03,77.14,94700.0,56.087,56.1671,56.087,56.1671,94700.0
2014-03-17 14:25:00,77.14,77.2,77.13,77.2,146200.0,56.1671,56.2107,56.1598,56.2107,146200.0
2014-03-17 14:30:00,77.2,77.26,77.2,77.25,133000.0,56.2107,56.2544,56.2107,56.2471,133000.0
2014-03-17 14:35:00,77.25,77.31,77.25,77.29,142100.0,56.2471,56.2908,56.2471,56.2763,142100.0
2014-03-17 14:40:00,77.29,77.3,77.13,77.13,159600.0,56.2763,56.2835,56.1598,56.1598,159600.0
2014-03-17 14:45:00,77.13,77.23,77.13,77.22,150500.0,56.1598,56.2326,56.1598,56.2253,150500.0
2014-03-17 14:50:00,77.23,77.25,77.16,77.16,102100.0,56.2326,56.2471,56.1816,56.1816,102100.0
2014-03-17 14:55:00,77.17,77.17,77.11,77.12,99000.0,56.1889,56.1889,56.1452,56.1525,99000.0
2014-03-17 15:00:00,77.12,77.19,77.12,77.14,120500.0,56.1525,56.2035,56.1525,56.1671,120500.0
2014-03-17 15:05:00,77.14,77.23,77.14,77.23,99300.0,56.1671,56.2326,56.1671,56.2326,99300.0
2014-03-17 15:10:00,77.23,77.24,77.18,77.22,93300.0,56.2326,56.2399,56.1962,56.2253,93300.0
2014-03-17 15:15:00,77.22,77.24,77.2,77.21,72000.0,56.2253,56.2399,56.2107,56.218,72000.0
2014-03-17 15:20:00,77.21,77.23,77.2,77.21,116600.0,56.218,56.2326,56.2107,56.218,116600.0
2014-03-17 15:25:00,77.22,77.23,77.18,77.21,130300.0,56.2253,56.2326,56.1962,56.218,130300.0
2014-03-17 15:30:00,77.2,77.24,77.14,77.16,167000.0,56.2107,56.2399,56.1671,56.1816,167000.0
2014-03-17 15:35:00,77.17,77.17,77.12,77.14,156200.0,56.1889,56.1889,56.1525,56.1671,156200.0
2014-03-17 15:40:00,77.14,77.14,77.02,77.05,315900.0,56.1671,56.1671,56.0797,56.1015,315900.0
2014-03-17 15:45:00,77.04,77.05,76.99,77.03,188800.0,56.0942,56.1015,56.0578,56.087,188800.0
2014-03-17 15:50:00,77.03,77.08,77.02,77.02,269600.0,56.087,56.1234,56.0797,56.0797,269600.0
2014-03-17 15:55:00,77.03,77.04,76.97,77.03,703200.0,56.087,56.0942,56.0433,56.087,703200.0
2014-03-18 09:30:00,77.19,77.24,76.9,77.02,234000.0,56.2035,56.2399,55.9923,56.0797,234000.0
2014-03-18 09:35:00,77.03,77.1,76.96,77.1,128000.0,56.087,56.1379,56.036,56.1379,128000.0
2014-03-18 09:40:00,77.09,77.16,76.94,76.98,91400.0,56.1306,56.1816,56.0214,56.0506,91400.0
2014-03-18 09:45:00,76.97,77.05,76.97,77.03,122500.0,56.0433,56.1015,56.0433,56.087,122500.0
2014-03-18 09:50:00,77.03,77.23,77.03,77.19,83700.0,56.087,56.2326,56.087,56.2035,83700.0
2014-03-18 09:55:00,77.19,77.19,77.08,77.1,98400.0,56.2035,56.2035,56.1234,56.1379,98400.0
2014-03-18 10:00:00,77.1,77.31,77.1,77.18,133800.0,56.1379,56.2908,56.1379,56.1962,133800.0
2014-03-18 10:05:00,77.19,77.2,77.06,77.09,71800.0,56.2035,56.2107,56.1088,56.1306,71800.0
2014-03-18 10:10:00,77.09,77.12,77.02,77.03,79600.0,56.1306,56.1525,56.0797,56.087,79600.0
2014-03-18 10:15:00,77.04,77.17,77.04,77.15,72500.0,56.0942,56.1889,56.0942,56.1743,72500.0
2014-03-18 10:20:00,77.16,77.22,77.15,77.22,53800.0,56.1816,56.2253,56.1743,56.2253,53800.0
2014-03-18 10:25:00,77.22,77.3,77.21,77.25,101400.0,56.2253,56.2835,56.218,56.2471,101400.0
2014-03-18 10:30:00,77.24,77.36,77.24,77.35,72900.0,56.2399,56.3272,56.2399,56.32,72900.0
2014-03-18 10:35:00,77.35,77.41,77.31,77.35,88200.0,56.32,56.3636,56.2908,56.32,88200.0
2014-03-18 10:40:00,77.35,77.4,77.3,77.34,67200.0,56.32,56.3564,56.2835,56.3127,67200.0
2014-03-18 10:45:00,77.34,77.36,77.27,77.3,52600.0,56.3127,56.3272,56.2617,56.2835,52600.0
2014-03-18 10:50:00,77.3,77.37,77.29,77.3,42600.0,56.2835,56.3345,56.2763,56.2835,42600.0
2014-03-18 10:55:00,77.3,77.33,77.27,77.29,52600.0,56.2835,56.3054,56.2617,56.2763,52600.0
2014-03-18 11:00:00,77.3,77.41,77.3,77.4,48700.0,56.2835,56.3636,56.2835,56.3564,48700.0
2014-03-18 11:05:00,77.41,77.48,77.4,77.47,56200.0,56.3636,56.4146,56.3564,56.4073,56200.0
2014-03-18 11:10:00,77.47,77.5,77.41,77.47,65500.0,56.4073,56.4292,56.3636,56.4073,65500.0
2014-03-18 11:15:00,77.47,77.54,77.45,77.53,132400.0,56.4073,56.4583,56.3928,56.451,132400.0
2014-03-18 11:20:00,77.53,77.53,77.43,77.45,61400.0,56.451,56.451,56.3782,56.3928,61400.0
2014-03-18 11:25:00,77.45,77.47,77.42,77.45,56700.0,56.3928,56.4073,56.3709,56.3928,56700.0
2014-03-18 11:30:00,77.45,77.46,77.35,77.38,70800.0,56.3928,56.4,56.32,56.3418,70800.0
2014-03-18 11:35:00,77.37,77.41,77.36,77.37,36800.0,56.3345,56.3636,56.3272,56.3345,36800.0
2014-03-18 11:40:00,77.38,77.41,77.25,77.26,83700.0,56.3418,56.3636,56.2471,56.2544,83700.0
2014-03-18 11:45:00,77.26,77.3,77.2,77.2,128400.0,56.2544,56.2835,56.2107,56.2107,128400.0
2014-03-18 11:50:00,77.21,77.23,77.15,77.17,95700.0,56.218,56.2326,56.1743,56.1889,95700.0
2014-03-18 11:55:00,77.17,77.33,77.16,77.31,61100.0,56.1889,56.3054,56.1816,56.2908,61100.0
2014-03-18 12:00:00,77.32,77.34,77.28,77.3,66200.0,56.2981,56.3127,56.269,56.2835,66200.0
2014-03-18 12:05:00,77.3,77.38,77.27,77.38,31600.0,56.2835,56.3418,56.2617,56.3418,31600.0
2014-03-18 12:10:00,77.38,77.46,77.37,77.45,60000.0,56.3418,56.4,56.3345,56.3928,60000.0
2014-03-18 12:15:00,77.46,77.48,77.41,77.48,90200.0,56.4,56.4146,56.3636,56.4146,90200.0
2014-03-18 12:20:00,77.48,77.48,77.39,77.47,80100.0,56.4146,56.4146,56.3491,56.4073,80100.0
2014-03-18 12:25:00,77.47,77.54,77.46,77.53,70700.0,56.4073,56.4583,56.4,56.451,70700.0
2014-03-18 12:30:00,77.54,77.56,77.5,77.5,61700.0,56.4583,56.4729,56.4292,56.4292,61700.0
2014-03-18 12:35:00,77.5,77.54,77.47,77.47,82100.0,56.4292,56.4583,56.4073,56.4073,82100.0
2014-03-18 12:40:00,77.47,77.51,77.44,77.45,58300.0,56.4073,56.4365,56.3855,56.3928,58300.0
2014-03-18 12:45:00,77.46,77.5,77.46,77.48,43800.0,56.4,56.4292,56.4,56.4146,43800.0
2014-03-18 12:50:00,77.48,77.5,77.47,77.49,46300.0,56.4146,56.4292,56.4073,56.4219,46300.0
2014-03-18 12:55:00,77.48,77.54,77.48,77.54,41300.0,56.4146,56.4583,56.4146,56.4583,41300.0
2014-03-18 13:00:00,77.54,77.58,77.53,77.55,55300.0,56.4583,56.4874,56.451,56.4656,55300.0
2014-03-18 13:05:00,77.55,77.56,77.51,77.53,55300.0,56.4656,56.4729,56.4365,56.451,55300.0
2014-03-18 13:10:00,77.52,77.58,77.52,77.55,62900.0,56.4437,56.4874,56.4437,56.4656,62900.0
2014-03-18 13:15:00,77.55,77.58,77.5,77.57,81800.0,56.4656,56.4874,56.4292,56.4801,81800.0
2014-03-18 13:20:00,77.58,77.62,77.56,77.59,49700.0,56.4874,56.5165,56.4729,56.4947,49700.0
2014-03-18 13:25:00,77.59,77.66,77.59,77.65,61400.0,56.4947,56.5457,56.4947,56.5384,61400.0
2014-03-18 13:30:00,77.65,77.66,77.58,77.59,74800.0,56.5384,56.5457,56.4874,56.4947,74800.0
2014-03-18 13:35:00,77.6,77.61,77.52,77.52,48200.0,56.502,56.5093,56.4437,56.4437,48200.0
2014-03-18 13:40:00,77.53,77.68,77.53,77.66,93400.0,56.451,56.5602,56.451,56.5457,93400.0
2014-03-18 13:45:00,77.65,77.67,77.61,77.63,41800.0,56.5384,56.553,56.5093,56.5238,41800.0
2014-03-18 13:50:00,77.63,77.67,77.58,77.59,113100.0,56.5238,56.553,56.4874,56.4947,113100.0
2014-03-18 13:55:00,77.6,77.61,77.56,77.57,64600.0,56.502,56.5093,56.4729,56.4801,64600.0
2014-03-18 14:00:00,77.57,77.64,77.57,77.6,76300.0,56.4801,56.5311,56.4801,56.502,76300.0
2014-03-18 14:05:00,77.6,77.67,77.6,77.66,57500.0,56.502,56.553,56.502,56.5457,57500.0
2014-03-18 14:10:00,77.66,77.7,77.64,77.64,61300.0,56.5457,56.5748,56.5311,56.5311,61300.0
2014-03-18 14:15:00,77.64,77.65,77.58,77.58,32900.0,56.5311,56.5384,56.4874,56.4874,32900.0
2014-03-18 14:20:00,77.58,77.66,77.58,77.66,49100.0,56.4874,56.5457,56.4874,56.5457,49100.0
2014-03-18 14:25:00,77.66,77.69,77.65,77.69,40400.0,56.5457,56.5675,56.5384,56.5675,40400.0
2014-03-18 14:30:00,77.69,77.71,77.64,77.64,81500.0,56.5675,56.5821,56.5311,56.5311,81500.0
2014-03-18 14:35:00,77.65,77.67,77.64,77.67,50900.0,56.5384,56.553,56.5311,56.553,50900.0
2014-03-18 14:40:00,77.67,77.72,77.67,77.7,82800.0,56.553,56.5894,56.553,56.5748,82800.0
2014-03-18 14:45:00,77.71,77.75,77.7,77.74,67700.0,56.5821,56.6112,56.5748,56.6039,67700.0
2014-03-18 14:50:00,77.73,77.74,77.68,77.69,92000.0,56.5966,56.6039,56.5602,56.5675,92000.0
2014-03-18 14:55:00,77.69,77.69,77.6,77.63,79200.0,56.5675,56.5675,56.502,56.5238,79200.0
2014-03-18 15:00:00,77.63,77.64,77.55,77.55,66800.0,56.5238,56.5311,56.4656,56.4656,66800.0
2014-03-18 15:05:00,77.56,77.6,77.56,77.59,34000.0,56.4729,56.502,56.4729,56.4947,34000.0
2014-03-18 15:10:00,77.59,77.62,77.59,77.59,55300.0,56.4947,56.5165,56.4947,56.4947,55300.0
2014-03-18 15:15:00,77.59,77.62,77.59,77.61,41200.0,56.4947,56.5165,56.4947,56.5093,41200.0
2014-03-18 15:20:00,77.6,77.62,77.56,77.57,65100.0,56.502,56.5165,56.4729,56.4801,65100.0
2014-03-18 15:25:00,77.57,77.59,77.54,77.55,83000.0,56.4801,56.4947,56.4583,56.4656,83000.0
2014-03-18 15:30:00,77.55,77.55,77.48,77.48,64000.0,56.4656,56.4656,56.4146,56.4146,64000.0
2014-03-18 15:35:00,77.48,77.5,77.47,77.48,96600.0,56.4146,56.4292,56.4073,56.4146,96600.0
2014-03-18 15:40:00,77.48,77.49,77.43,77.46,118000.0,56.4146,56.4219,56.3782,56.4,118000.0
2014-03-18 15:45:00,77.46,77.46,77.42,77.44,111500.0,56.4,56.4,56.3709,56.3855,111500.0
2014-03-18 15:50:00,77.45,77.49,77.44,77.48,151600.0,56.3928,56.4219,56.3855,56.4146,151600.0
2014-03-18 15:55:00,77.48,77.52,77.45,77.45,367500.0,56.4146,56.4437,56.3928,56.3928,367500.0
2014-03-19 09:30:00,77.22,77.45,77.06,77.3,218400.0,56.2253,56.3928,56.1088,56.2835,218400.0
2014-03-19 09:35:00,77.31,77.34,77.19,77.32,69500.0,56.2908,56.3127,56.2035,56.2981,69500.0
2014-03-19 09:40:00,77.34,77.39,77.05,77.05,111300.0,56.3127,56.3491,56.1015,56.1015,111300.0
2014-03-19 09:45:00,77.08,77.15,77.0,77.14,172300.0,56.1234,56.1743,56.0651,56.1671,172300.0
2014-03-19 09:50:00,77.14,77.14,77.05,77.1,81700.0,56.1671,56.1671,56.1015,56.1379,81700.0
2014-03-19 09:55:00,77.11,77.2,77.1,77.15,60500.0,56.1452,56.2107,56.1379,56.1743,60500.0
2014-03-19 10:00:00,77.16,77.17,77.07,77.17,46500.0,56.1816,56.1889,56.1161,56.1889,46500.0
2014-03-19 10:05:00,77.17,77.2,77.1,77.15,42100.0,56.1889,56.2107,56.1379,56.1743,42100.0
2014-03-19 10:10:00,77.16,77.21,77.1,77.2,64800.0,56.1816,56.218,56.1379,56.2107,64800.0
2014-03-19 10:15:00,77.2,77.31,77.2,77.29,118600.0,56.2107,56.2908,56.2107,56.2763,118600.0
2014-03-19 10:20:00,77.29,77.31,77.25,77.31,36700.0,56.2763,56.2908,56.2471,56.2908,36700.0
2014-03-19 10:25:00,77.3,77.32,77.26,77.26,25600.0,56.2835,56.2981,56.2544,56.2544,25600.0
2014-03-19 10:30:00,77.27,77.36,77.25,77.32,39200.0,56.2617,56.3272,56.2471,56.2981,39200.0
2014-03-19 10:35:00,77.32,77.37,77.27,77.36,62800.0,56.2981,56.3345,56.2617,56.3272,62800.0
2014-03-19 10:40:00,77.36,77.36,77.2,77.22,50900.0,56.3272,56.3272,56.2107,56.2253,50900.0
2014-03-19 10:45:00,77.23,77.34,77.23,77.33,40700.0,56.2326,56.3127,56.2326,56.3054,40700.0
2014-03-19 10:50:00,77.33,77.45,77.33,77.41,91200.0,56.3054,56.3928,56.3054,56.3636,91200.0
2014-03-19 10:55:00,77.41,77.43,77.36,77.37,45000.0,56.3636,56.3782,56.3272,56.3345,45000.0
2014-03-19 11:00:00,77.37,77.39,77.33,77.39,31300.0,56.3345,56.3491,56.3054,56.3491,31300.0
2014-03-19 11:05:00,77.39,77.46,77.38,77.46,42400.0,56.3491,56.4,56.3418,56.4,42400.0
2014-03-19 11:10:00,77.45,77.47,77.41,77.42,22100.0,56.3928,56.4073,56.3636,56.3709,22100.0
2014-03-19 11:15:00,77.41,77.44,77.38,77.39,103600.0,56.3636,56.3855,56.3418,56.3491,103600.0
2014-03-19 11:20:00,77.39,77.4,77.36,77.37,28000.0,56.3491,56.3564,56.3272,56.3345,28000.0
2014-03-19 11:25:00,77.36,77.38,77.34,77.37,62000.0,56.3272,56.3418,56.3127,56.3345,62000.0
2014-03-19 11:30:00,77.37,77.38,77.35,77.37,59300.0,56.3345,56.3418,56.32,56.3345,59300.0
2014-03-19 11:35:00,77.37,77.41,77.36,77.39,60100.0,56.3345,56.3636,56.3272,56.3491,60100.0
2014-03-19 11:40:00,77.39,77.4,77.36,77.39,38100.0,56.3491,56.3564,56.3272,56.3491,38100.0
2014-03-19 11:45:00,77.38,77.47,77.38,77.45,51100.0,56.3418,56.4073,56.3418,56.3928,51100.0
2014-03-19 11:50:00,77.45,77.45,77.36,77.43,75700.0,56.3928,56.3928,56.3272,56.3782,75700.0
2014-03-19 11:55:00,77.43,77.44,77.37,77.37,68300.0,56.3782,56.3855,56.3345,56.3345,68300.0
2014-03-19 12:00:00,77.37,77.43,77.34,77.41,57500.0,56.3345,56.3782,56.3127,56.3636,57500.0
2014-03-19 12:05:00,77.4,77.4,77.35,77.36,47000.0,56.3564,56.3564,56.32,56.3272,47000.0
2014-03-19 12:10:00,77.35,77.36,77.33,77.35,49100.0,56.32,56.3272,56.3054,56.32,49100.0
2014-03-19 12:15:00,77.35,77.37,77.29,77.29,38500.0,56.32,56.3345,56.2763,56.2763,38500.0
2014-03-19 12:20:00,77.3,77.34,77.29,77.34,22100.0,56.2835,56.3127,56.2763,56.3127,22100.0
2014-03-19 12:25:00,77.34,77.4,77.34,77.38,38400.0,56.3127,56.3564,56.3127,56.3418,38400.0
2014-03-19 12:30:00,77.38,77.42,77.38,77.42,51800.0,56.3418,56.3709,56.3418,56.3709,51800.0
2014-03-19 12:35:00,77.41,77.46,77.41,77.46,39100.0,56.3636,56.4,56.3636,56.4,39100.0
2014-03-19 12:40:00,77.47,77.54,77.46,77.47,110900.0,56.4073,56.4583,56.4,56.4073,110900.0
2014-03-19 12:45:00,77.46,77.48,77.41,77.48,44300.0,56.4,56.4146,56.3636,56.4146,44300.0
2014-03-19 12:50:00,77.49,77.5,77.48,77.5,17100.0,56.4219,56.4292,56.4146,56.4292,17100.0
2014-03-19 12:55:00,77.49,77.54,77.49,77.52,32400.0,56.4219,56.4583,56.4219,56.4437,32400.0
2014-03-19 13:00:00,77.52,77.53,77.48,77.5,29500.0,56.4437,56.451,56.4146,56.4292,29500.0
2014-03-19 13:05:00,77.5,77.53,77.5,77.51,17000.0,56.4292,56.451,56.4292,56.4365,17000.0
2014-03-19 13:10:00,77.52,77.54,77.49,77.53,40800.0,56.4437,56.4583,56.4219,56.451,40800.0
2014-03-19 13:15:00,77.52,77.54,77.5,77.53,15300.0,56.4437,56.4583,56.4292,56.451,15300.0
2014-03-19 13:20:00,77.54,77.55,77.52,77.53,11700.0,56.4583,56.4656,56.4437,56.451,11700.0
2014-03-19 13:25:00,77.53,77.55,77.53,77.55,77200.0,56.451,56.4656,56.451,56.4656,77200.0
2014-03-19 13:30:00,77.55,77.56,77.54,77.56,30900.0,56.4656,56.4729,56.4583,56.4729,30900.0
2014-03-19 13:35:00,77.56,77.57,77.51,77.54,52500.0,56.4729,56.4801,56.4365,56.4583,52500.0
2014-03-19 13:40:00,77.53,77.54,77.5,77.51,56200.0,56.451,56.4583,56.4292,56.4365,56200.0
2014-03-19 13:45:00,77.52,77.54,77.5,77.51,22400.0,56.4437,56.4583,56.4292,56.4365,22400.0
2014-03-19 13:50:00,77.51,77.51,77.5,77.5,23900.0,56.4365,56.4365,56.4292,56.4292,23900.0
2014-03-19 13:55:00,77.5,77.57,77.49,77.53,70600.0,56.4292,56.4801,56.4219,56.451,70600.0
2014-03-19 14:00:00,77.52,77.52,77.09,77.26,172800.0,56.4437,56.4437,56.1306,56.2544,172800.0
2014-03-19 14:05:00,77.28,77.28,76.88,77.11,207000.0,56.269,56.269,55.9777,56.1452,207000.0
2014-03-19 14:10:00,77.12,77.23,77.12,77.23,92300.0,56.1525,56.2326,56.1525,56.2326,92300.0
2014-03-19 14:15:00,77.23,77.29,77.16,77.23,85200.0,56.2326,56.2763,56.1816,56.2326,85200.0
2014-03-19 14:20:00,77.23,77.29,77.23,77.28,52700.0,56.2326,56.2763,56.2326,56.269,52700.0
2014-03-19 14:25:00,77.29,77.37,77.23,77.23,70500.0,56.2763,56.3345,56.2326,56.2326,70500.0
2014-03-19 14:30:00,77.23,77.27,77.16,77.18,90500.0,56.2326,56.2617,56.1816,56.1962,90500.0
2014-03-19 14:35:00,77.18,77.2,77.05,77.06,92900.0,56.1962,56.2107,56.1015,56.1088,92900.0
2014-03-19 14:40:00,77.06,77.09,76.92,77.08,100500.0,56.1088,56.1306,56.0069,56.1234,100500.0
2014-03-19 14:45:00,77.08,77.11,77.02,77.03,64600.0,56.1234,56.1452,56.0797,56.087,64600.0
2014-03-19 14:50:00,77.03,77.16,77.0,77.09,81800.0,56.087,56.1816,56.0651,56.1306,81800.0
2014-03-19 14:55:00,77.09,77.13,77.03,77.04,67500.0,56.1306,56.1598,56.087,56.0942,67500.0
2014-03-19 15:00:00,77.05,77.08,76.99,76.99,71500.0,56.1015,56.1234,56.0578,56.0578,71500.0
2014-03-19 15:05:00,76.98,76.98,76.57,76.59,210500.0,56.0506,56.0506,55.752,55.7666,210500.0
2014-03-19 15:10:00,76.58,76.73,76.42,76.71,313800.0,55.7593,55.8685,55.6428,55.854,313800.0
2014-03-19 15:15:00,76.7,76.72,76.6,76.7,126100.0,55.8467,55.8612,55.7739,55.8467,126100.0
2014-03-19 15:20:00,76.71,76.78,76.65,76.66,108600.0,55.854,55.9049,55.8103,55.8176,108600.0
2014-03-19 15:25:00,76.66,76.76,76.62,76.67,144200.0,55.8176,55.8904,55.7884,55.8248,144200.0
2014-03-19 15:30:00,76.68,76.79,76.64,76.78,127800.0,55.8321,55.9122,55.803,55.9049,127800.0
2014-03-19 15:35:00,76.78,76.84,76.77,76.81,108800.0,55.9049,55.9486,55.8976,55.9268,108800.0
2014-03-19 15:40:00,76.8,76.92,76.8,76.92,144100.0,55.9195,56.0069,55.9195,56.0069,144100.0
2014-03-19 15:45:00,76.92,76.99,76.87,76.88,198800.0,56.0069,56.0578,55.9705,55.9777,198800.0
2014-03-19 15:50:00,76.89,76.9,76.79,76.8,280200.0,55.985,55.9923,55.9122,55.9195,280200.0
2014-03-19 15:55:00,76.8,76.88,76.77,76.8,518300.0,55.9195,55.9777,55.8976,55.9195,518300.0
2014-03-20 09:30:00,76.78,77.06,76.7,76.91,196400.0,55.9049,56.1088,55.8467,55.9996,196400.0
2014-03-20 09:35:00,76.9,77.19,76.9,77.13,189300.0,55.9923,56.2035,55.9923,56.1598,189300.0
2014-03-20 09:40:00,77.13,77.27,77.13,77.21,125800.0,56.1598,56.2617,56.1598,56.218,125800.0
2014-03-20 09:45:00,77.21,77.23,77.0,77.12,130700.0,56.218,56.2326,56.0651,56.1525,130700.0
2014-03-20 09:50:00,77.13,77.23,76.97,77.22,189500.0,56.1598,56.2326,56.0433,56.2253,189500.0
2014-03-20 09:55:00,77.23,77.28,77.2,77.28,90500.0,56.2326,56.269,56.2107,56.269,90500.0
2014-03-20 10:00:00,77.29,77.4,77.19,77.32,109200.0,56.2763,56.3564,56.2035,56.2981,109200.0
2014-03-20 10:05:00,77.32,77.75,77.32,77.75,269200.0,56.2981,56.6112,56.2981,56.6112,269200.0
2014-03-20 10:10:00,77.75,77.82,77.66,77.72,165100.0,56.6112,56.6622,56.5457,56.5894,165100.0
2014-03-20 10:15:00,77.74,77.83,77.73,77.76,135300.0,56.6039,56.6695,56.5966,56.6185,135300.0
2014-03-20 10:20:00,77.77,77.82,77.69,77.7,199000.0,56.6258,56.6622,56.5675,56.5748,199000.0
2014-03-20 10:25:00,77.71,77.84,77.71,77.84,156100.0,56.5821,56.6767,56.5821,56.6767,156100.0
2014-03-20 10:30:00,77.83,77.88,77.78,77.88,100300.0,56.6695,56.7059,56.633,56.7059,100300.0
2014-03-20 10:35:00,77.88,77.91,77.84,77.85,148100.0,56.7059,56.7277,56.6767,56.684,148100.0
2014-03-20 10:40:00,77.86,77.89,77.85,77.86,64700.0,56.6913,56.7131,56.684,56.6913,64700.0
2014-03-20 10:45:00,77.86,77.91,77.85,77.88,87400.0,56.6913,56.7277,56.684,56.7059,87400.0
2014-03-20 10:50:00,77.88,77.91,77.85,77.86,48300.0,56.7059,56.7277,56.684,56.6913,48300.0
2014-03-20 10:55:00,77.86,77.87,77.85,77.86,89500.0,56.6913,56.6986,56.684,56.6913,89500.0
2014-03-20 11:00:00,77.86,77.87,77.84,77.86,70100.0,56.6913,56.6986,56.6767,56.6913,70100.0
2014-03-20 11:05:00,77.86,77.92,77.85,77.92,65700.0,56.6913,56.735,56.684,56.735,65700.0
2014-03-20 11:10:00,77.92,77.93,77.85,77.85,91900.0,56.735,56.7423,56.684,56.684,91900.0
2014-03-20 11:15:00,77.86,77.95,77.85,77.92,176100.0,56.6913,56.7568,56.684,56.735,176100.0
2014-03-20 11:20:00,77.93,77.93,77.86,77.9,57600.0,56.7423,56.7423,56.6913,56.7204,57600.0
2014-03-20 11:25:00,77.91,77.97,77.91,77.97,116500.0,56.7277,56.7714,56.7277,56.7714,116500.0
2014-03-20 11:30:00,77.97,77.98,77.92,77.92,71500.0,56.7714,56.7787,56.735,56.735,71500.0
2014-03-20 11:35:00,77.92,77.97,77.88,77.97,76400.0,56.735,56.7714,56.7059,56.7714,76400.0
2014-03-20 11:40:00,77.98,77.99,77.94,77.98,81100.0,56.7787,56.786,56.7495,56.7787,81100.0
2014-03-20 11:45:00,77.98,78.0,77.95,77.97,47400.0,56.7787,56.7932,56.7568,56.7714,47400.0
2014-03-20 11:50:00,77.97,77.99,77.92,77.97,101100.0,56.7714,56.786,56.735,56.7714,101100.0
2014-03-20 11:55:00,77.96,78.0,77.93,77.97,44600.0,56.7641,56.7932,56.7423,56.7714,44600.0
2014-03-20 12:00:00,77.97,78.0,77.94,77.99,63300.0,56.7714,56.7932,56.7495,56.786,63300.0
2014-03-20 12:05:00,77.98,78.0,77.97,78.0,83700.0,56.7787,56.7932,56.7714,56.7932,83700.0
2014-03-20 12:10:00,77.99,78.06,77.98,78.06,201000.0,56.786,56.8369,56.7787,56.8369,201000.0
2014-03-20 12:15:00,78.06,78.16,78.05,78.14,110100.0,56.8369,56.9097,56.8296,56.8952,110100.0
2014-03-20 12:20:00,78.15,78.25,78.14,78.2,116900.0,56.9024,56.9753,56.8952,56.9389,116900.0
2014-03-20 12:25:00,78.21,78.24,78.1,78.17,116300.0,56.9461,56.968,56.866,56.917,116300.0
2014-03-20 12:30:00,78.17,78.19,78.14,78.18,65300.0,56.917,56.9316,56.8952,56.9243,65300.0
2014-03-20 12:35:00,78.17,78.2,78.15,78.2,49600.0,56.917,56.9389,56.9024,56.9389,49600.0
2014-03-20 12:40:00,78.2,78.22,78.15,78.17,52900.0,56.9389,56.9534,56.9024,56.917,52900.0
2014-03-20 12:45:00,78.17,78.24,78.17,78.22,55800.0,56.917,56.968,56.917,56.9534,55800.0
2014-03-20 12:50:00,78.21,78.24,78.17,78.21,107300.0,56.9461,56.968,56.917,56.9461,107300.0
2014-03-20 12:55:00,78.21,78.25,78.2,78.22,84300.0,56.9461,56.9753,56.9389,56.9534,84300.0
2014-03-20 13:00:00,78.22,78.25,78.16,78.22,138900.0,56.9534,56.9753,56.9097,56.9534,138900.0
2014-03-20 13:05:00,78.21,78.24,78.2,78.24,57700.0,56.9461,56.968,56.9389,56.968,57700.0
2014-03-20 13:10:00,78.23,78.24,78.17,78.2,54900.0,56.9607,56.968,56.917,56.9389,54900.0
2014-03-20 13:15:00,78.2,78.22,78.17,78.18,44300.0,56.9389,56.9534,56.917,56.9243,44300.0
2014-03-20 13:20:00,78.18,78.18,78.1,78.12,38000.0,56.9243,56.9243,56.866,56.8806,38000.0
2014-03-20 13:25:00,78.12,78.14,78.05,78.08,72900.0,56.8806,56.8952,56.8296,56.8515,72900.0
2014-03-20 13:30:00,78.09,78.16,78.08,78.15,47800.0,56.8588,56.9097,56.8515,56.9024,47800.0
2014-03-20 13:35:00,78.16,78.18,78.14,78.16,41700.0,56.9097,56.9243,56.8952,56.9097,41700.0
2014-03-20 13:40:00,78.15,78.21,78.15,78.21,44000.0,56.9024,56.9461,56.9024,56.9461,44000.0
2014-03-20 13:45:00,78.21,78.23,78.17,78.22,53300.0,56.9461,56.9607,56.917,56.9534,53300.0
2014-03-20 13:50:00,78.22,78.24,78.22,78.23,39200.0,56.9534,56.968,56.9534,56.9607,39200.0
2014-03-20 13:55:00,78.23,78.3,78.22,78.29,104900.0,56.9607,57.0117,56.9534,57.0044,104900.0
2014-03-20 14:00:00,78.3,78.3,78.23,78.27,76100.0,57.0117,57.0117,56.9607,56.9898,76100.0
2014-03-20 14:05:00,78.26,78.3,78.26,78.3,60400.0,56.9825,57.0117,56.9825,57.0117,60400.0
2014-03-20 14:10:00,78.29,78.33,78.29,78.32,77600.0,57.0044,57.0335,57.0044,57.0262,77600.0
2014-03-20 14:15:00,78.33,78.36,78.32,78.35,47300.0,57.0335,57.0554,57.0262,57.0481,47300.0
2014-03-20 14:20:00,78.36,78.37,78.31,78.31,72200.0,57.0554,57.0626,57.0189,57.0189,72200.0
2014-03-20 14:25:00,78.31,78.31,78.26,78.31,85400.0,57.0189,57.0189,56.9825,57.0189,85400.0
2014-03-20 14:30:00,78.31,78.31,78.21,78.22,60300.0,57.0189,57.0189,56.9461,56.9534,60300.0
2014-03-20 14:35:00,78.22,78.22,78.2,78.21,34100.0,56.9534,56.9534,56.9389,56.9461,34100.0
2014-03-20 14:40:00,78.2,78.22,78.15,78.16,52400.0,56.9389,56.9534,56.9024,56.9097,52400.0
2014-03-20 14:45:00,78.16,78.18,78.14,78.18,82400.0,56.9097,56.9243,56.8952,56.9243,82400.0
2014-03-20 14:50:00,78.19,78.24,78.18,78.24,55900.0,56.9316,56.968,56.9243,56.968,55900.0
2014-03-20 14:55:00,78.23,78.31,78.23,78.29,177400.0,56.9607,57.0189,56.9607,57.0044,177400.0
2014-03-20 15:00:00,78.29,78.29,78.2,78.2,114000.0,57.0044,57.0044,56.9389,56.9389,114000.0
2014-03-20 15:05:00,78.2,78.23,78.14,78.15,105600.0,56.9389,56.9607,56.8952,56.9024,105600.0
2014-03-20 15:10:00,78.16,78.19,78.15,78.17,96100.0,56.9097,56.9316,56.9024,56.917,96100.0
2014-03-20 15:15:00,78.17,78.2,78.15,78.19,84500.0,56.917,56.9389,56.9024,56.9316,84500.0
2014-03-20 15:20:00,78.2,78.2,78.15,78.15,114400.0,56.9389,56.9389,56.9024,56.9024,114400.0
2014-03-20 15:25:00,78.15,78.16,77.98,77.99,129400.0,56.9024,56.9097,56.7787,56.786,129400.0
2014-03-20 15:30:00,78.0,78.08,78.0,78.07,106300.0,56.7932,56.8515,56.7932,56.8442,106300.0
2014-03-20 15:35:00,78.06,78.09,78.05,78.09,89500.0,56.8369,56.8588,56.8296,56.8588,89500.0
2014-03-20 15:40:00,78.09,78.14,78.08,78.14,180400.0,56.8588,56.8952,56.8515,56.8952,180400.0
2014-03-20 15:45:00,78.14,78.15,78.05,78.07,264700.0,56.8952,56.9024,56.8296,56.8442,264700.0
2014-03-20 15:50:00,78.06,78.07,78.01,78.01,186200.0,56.8369,56.8442,56.8005,56.8005,186200.0
2014-03-20 15:55:00,78.01,78.11,78.0,78.11,491600.0,56.8005,56.8733,56.7932,56.8733,491600.0
2014-03-21 09:30:00,78.17,79.03,77.97,78.36,3318200.0,56.917,57.5432,56.7714,57.0554,3318200.0
2014-03-21 09:35:00,78.35,78.37,78.16,78.17,121700.0,57.0481,57.0626,56.9097,56.917,121700.0
2014-03-21 09:40:00,78.16,78.25,77.97,78.06,125300.0,56.9097,56.9753,56.7714,56.8369,125300.0
2014-03-21 09:45:00,78.06,78.15,78.05,78.08,94200.0,56.8369,56.9024,56.8296,56.8515,94200.0
2014-03-21 09:50:00,78.08,78.09,78.0,78.03,99300.0,56.8515,56.8588,56.7932,56.8151,99300.0
2014-03-21 09:55:00,78.04,78.12,78.01,78.07,100000.0,56.8224,56.8806,56.8005,56.8442,100000.0
2014-03-21 10:00:00,78.07,78.17,78.04,78.14,144000.0,56.8442,56.917,56.8224,56.8952,144000.0
2014-03-21 10:05:00,78.15,78.24,78.0,78.06,122800.0,56.9024,56.968,56.7932,56.8369,122800.0
2014-03-21 10:10:00,78.05,78.1,78.0,78.09,77100.0,56.8296,56.866,56.7932,56.8588,77100.0
2014-03-21 10:15:00,78.09,78.09,77.8,77.8,133000.0,56.8588,56.8588,56.6476,56.6476,133000.0
2014-03-21 10:20:00,77.81,77.82,77.69,77.78,100900.0,56.6549,56.6622,56.5675,56.633,100900.0
2014-03-21 10:25:00,77.8,77.81,77.69,77.73,146400.0,56.6476,56.6549,56.5675,56.5966,146400.0
2014-03-21 10:30:00,77.73,77.86,77.71,77.83,95700.0,56.5966,56.6913,56.5821,56.6695,95700.0
2014-03-21 10:35:00,77.83,77.95,77.83,77.86,80300.0,56.6695,56.7568,56.6695,56.6913,80300.0
2014-03-21 10:40:00,77.88,77.9,77.84,77.85,83300.0,56.7059,56.7204,56.6767,56.684,83300.0
2014-03-21 10:45:00,77.84,77.97,77.83,77.96,76500.0,56.6767,56.7714,56.6695,56.7641,76500.0
2014-03-21 10:50:00,77.97,78.0,77.88,77.96,80300.0,56.7714,56.7932,56.7059,56.7641,80300.0
2014-03-21 10:55:00,77.96,78.0,77.93,77.93,48000.0,56.7641,56.7932,56.7423,56.7423,48000.0
2014-03-21 11:00:00,77.94,78.0,77.94,77.95,56300.0,56.7495,56.7932,56.7495,56.7568,56300.0
2014-03-21 11:05:00,77.95,77.95,77.88,77.9,75800.0,56.7568,56.7568,56.7059,56.7204,75800.0
2014-03-21 11:10:00,77.89,77.93,77.86,77.92,85400.0,56.7131,56.7423,56.6913,56.735,85400.0
2014-03-21 11:15:00,77.92,77.92,77.85,77.9,71100.0,56.735,56.735,56.684,56.7204,71100.0
2014-03-21 11:20:00,77.9,78.08,77.9,78.07,82700.0,56.7204,56.8515,56.7204,56.8442,82700.0
2014-03-21 11:25:00,78.07,78.13,78.05,78.06,94400.0,56.8442,56.8879,56.8296,56.8369,94400.0
2014-03-21 11:30:00,78.05,78.06,78.0,78.02,77900.0,56.8296,56.8369,56.7932,56.8078,77900.0
2014-03-21 11:35:00,78.02,78.02,77.99,78.0,49300.0,56.8078,56.8078,56.786,56.7932,49300.0
2014-03-21 11:40:00,78.0,78.12,77.99,78.05,73000.0,56.7932,56.8806,56.786,56.8296,73000.0
2014-03-21 11:45:00,78.06,78.12,78.04,78.08,94400.0,56.8369,56.8806,56.8224,56.8515,94400.0
2014-03-21 11:50:00,78.09,78.12,78.06,78.09,43600.0,56.8588,56.8806,56.8369,56.8588,43600.0
2014-03-21 11:55:00,78.09,78.19,78.08,78.19,28700.0,56.8588,56.9316,56.8515,56.9316,28700.0
2014-03-21 12:00:00,78.19,78.2,78.08,78.12,107500.0,56.9316,56.9389,56.8515,56.8806,107500.0
2014-03-21 12:05:00,78.11,78.12,78.07,78.1,93700.0,56.8733,56.8806,56.8442,56.866,93700.0
2014-03-21 12:10:00,78.1,78.11,78.04,78.06,114700.0,56.866,56.8733,56.8224,56.8369,114700.0
2014-03-21 12:15:00,78.05,78.18,78.04,78.17,38400.0,56.8296,56.9243,56.8224,56.917,38400.0
2014-03-21 12:20:00,78.18,78.18,78.1,78.12,49300.0,56.9243,56.9243,56.866,56.8806,49300.0
2014-03-21 12:25:00,78.12,78.17,78.11,78.15,34500.0,56.8806,56.917,56.8733,56.9024,34500.0
2014-03-21 12:30:00,78.14,78.17,78.08,78.17,200300.0,56.8952,56.917,56.8515,56.917,200300.0
2014-03-21 12:35:00,78.17,78.19,78.12,78.17,181500.0,56.917,56.9316,56.8806,56.917,181500.0
2014-03-21 12:40:00,78.17,78.3,78.17,78.3,99800.0,56.917,57.0117,56.917,57.0117,99800.0
2014-03-21 12:45:00,78.3,78.35,78.29,78.31,100200.0,57.0117,57.0481,57.0044,57.0189,100200.0
2014-03-21 12:50:00,78.31,78.33,78.29,78.31,106300.0,57.0189,57.0335,57.0044,57.0189,106300.0
2014-03-21 12:55:00,78.31,78.34,78.29,78.32,55300.0,57.0189,57.0408,57.0044,57.0262,55300.0
2014-03-21 13:00:00,78.32,78.37,78.3,78.32,134000.0,57.0262,57.0626,57.0117,57.0262,134000.0
2014-03-21 13:05:00,78.32,78.33,78.29,78.31,104400.0,57.0262,57.0335,57.0044,57.0189,104400.0
2014-03-21 13:10:00,78.3,78.31,78.06,78.13,162900.0,57.0117,57.0189,56.8369,56.8879,162900.0
2014-03-21 13:15:00,78.12,78.12,77.89,77.96,206300.0,56.8806,56.8806,56.7131,56.7641,206300.0
2014-03-21 13:20:00,77.96,77.96,77.89,77.9,106800.0,56.7641,56.7641,56.7131,56.7204,106800.0
2014-03-21 13:25:00,77.89,77.92,77.82,77.88,123700.0,56.7131,56.735,56.6622,56.7059,123700.0
2014-03-21 13:30:00,77.89,78.0,77.84,77.99,62100.0,56.7131,56.7932,56.6767,56.786,62100.0
2014-03-21 13:35:00,78.0,78.01,77.91,77.94,145800.0,56.7932,56.8005,56.7277,56.7495,145800.0
2014-03-21 13:40:00,77.95,77.95,77.72,77.76,68000.0,56.7568,56.7568,56.5894,56.6185,68000.0
2014-03-21 13:45:00,77.77,77.77,77.69,77.73,62600.0,56.6258,56.6258,56.5675,56.5966,62600.0
2014-03-21 13:50:00,77.72,77.88,77.7,77.83,92600.0,56.5894,56.7059,56.5748,56.6695,92600.0
2014-03-21 13:55:00,77.83,77.88,77.77,77.8,59900.0,56.6695,56.7059,56.6258,56.6476,59900.0
2014-03-21 14:00:00,77.8,77.87,77.77,77.82,50400.0,56.6476,56.6986,56.6258,56.6622,50400.0
2014-03-21 14:05:00,77.82,77.86,77.79,77.85,45000.0,56.6622,56.6913,56.6403,56.684,45000.0
2014-03-21 14:10:00,77.85,77.86,77.7,77.7,82700.0,56.684,56.6913,56.5748,56.5748,82700.0
2014-03-21 14:15:00,77.7,77.84,77.69,77.7,121700.0,56.5748,56.6767,56.5675,56.5748,121700.0
2014-03-21 14:20:00,77.7,77.77,77.69,77.75,144400.0,56.5748,56.6258,56.5675,56.6112,144400.0
2014-03-21 14:25:00,77.76,77.76,77.67,77.7,121400.0,56.6185,56.6185,56.553,56.5748,121400.0
2014-03-21 14:30:00,77.7,77.75,77.65,77.7,144600.0,56.5748,56.6112,56.5384,56.5748,144600.0
2014-03-21 14:35:00,77.71,77.97,77.69,77.96,159600.0,56.5821,56.7714,56.5675,56.7641,159600.0
2014-03-21 14:40:00,77.96,77.97,77.85,77.89,70300.0,56.7641,56.7714,56.684,56.7131,70300.0
2014-03-21 14:45:00,77.89,77.96,77.85,77.86,186200.0,56.7131,56.7641,56.684,56.6913,186200.0
2014-03-21 14:50:00,77.86,77.91,77.8,77.82,88300.0,56.6913,56.7277,56.6476,56.6622,88300.0
2014-03-21 14:55:00,77.81,77.96,77.8,77.96,108600.0,56.6549,56.7641,56.6476,56.7641,108600.0
2014-03-21 15:00:00,77.96,77.96,77.81,77.87,147900.0,56.7641,56.7641,56.6549,56.6986,147900.0
2014-03-21 15:05:00,77.86,77.96,77.82,77.95,111900.0,56.6913,56.7641,56.6622,56.7568,111900.0
2014-03-21 15:10:00,77.95,77.98,77.89,77.91,150300.0,56.7568,56.7787,56.7131,56.7277,150300.0
2014-03-21 15:15:00,77.91,77.93,77.87,77.91,138200.0,56.7277,56.7423,56.6986,56.7277,138200.0
2014-03-21 15:20:00,77.91,77.97,77.86,77.95,147000.0,56.7277,56.7714,56.6913,56.7568,147000.0
2014-03-21 15:25:00,77.95,77.97,77.87,77.97,261600.0,56.7568,56.7714,56.6986,56.7714,261600.0
2014-03-21 15:30:00,77.96,77.97,77.66,77.66,155500.0,56.7641,56.7714,56.5457,56.5457,155500.0
2014-03-21 15:35:00,77.67,77.67,77.6,77.61,199200.0,56.553,56.553,56.502,56.5093,199200.0
2014-03-21 15:40:00,77.62,77.76,77.51,77.74,234800.0,56.5165,56.6185,56.4365,56.6039,234800.0
2014-03-21 15:45:00,77.73,77.73,77.53,77.61,244000.0,56.5966,56.5966,56.451,56.5093,244000.0
2014-03-21 15:50:00,77.63,78.5,77.61,78.17,1734000.0,56.5238,57.1573,56.5093,56.917,1734000.0
2014-03-21 15:55:00,78.17,78.31,77.93,78.19,1527500.0,56.917,57.0189,56.7423,56.9316,1527500.0
2014-03-24 09:30:00,78.44,78.57,78.27,78.51,290400.0,57.1136,57.2083,56.9898,57.1646,290400.0
2014-03-24 09:35:00,78.52,78.7,78.47,78.63,254900.0,57.1719,57.3029,57.1354,57.2519,254900.0
2014-03-24 09:40:00,78.63,78.63,78.3,78.33,178100.0,57.2519,57.2519,57.0117,57.0335,178100.0
2014-03-24 09:45:00,78.33,78.54,78.31,78.47,232800.0,57.0335,57.1864,57.0189,57.1354,232800.0
2014-03-24 09:50:00,78.46,78.51,78.34,78.46,157400.0,57.1282,57.1646,57.0408,57.1282,157400.0
2014-03-24 09:55:00,78.47,78.56,78.45,78.46,103200.0,57.1354,57.201,57.1209,57.1282,103200.0
2014-03-24 10:00:00,78.46,78.47,78.18,78.29,159000.0,57.1282,57.1354,56.9243,57.0044,159000.0
2014-03-24 10:05:00,78.3,78.33,78.24,78.27,128800.0,57.0117,57.0335,56.968,56.9898,128800.0
2014-03-24 10:10:00,78.28,78.3,78.18,78.18,119000.0,56.9971,57.0117,56.9243,56.9243,119000.0
2014-03-24 10:15:00,78.17,78.33,78.17,78.32,105400.0,56.917,57.0335,56.917,57.0262,105400.0
2014-03-24 10:20:00,78.32,78.33,78.27,78.32,90300.0,57.0262,57.0335,56.9898,57.0262,90300.0
2014-03-24 10:25:00,78.32,78.32,78.22,78.25,118300.0,57.0262,57.0262,56.9534,56.9753,118300.0
2014-03-24 10:30:00,78.23,78.25,78.03,78.05,226400.0,56.9607,56.9753,56.8151,56.8296,226400.0
2014-03-24 10:35:00,78.05,78.11,78.02,78.1,93100.0,56.8296,56.8733,56.8078,56.866,93100.0
2014-03-24 10:40:00,78.09,78.11,78.05,78.08,81400.0,56.8588,56.8733,56.8296,56.8515,81400.0
2014-03-24 10:45:00,78.08,78.12,78.01,78.01,174900.0,56.8515,56.8806,56.8005,56.8005,174900.0
2014-03-24 10:50:00,78.01,78.01,77.83,77.84,162400.0,56.8005,56.8005,56.6695,56.6767,162400.0
2014-03-24 10:55:00,77.82,77.82,77.68,77.68,127800.0,56.6622,56.6622,56.5602,56.5602,127800.0
2014-03-24 11:00:00,77.69,77.69,77.48,77.55,147700.0,56.5675,56.5675,56.4146,56.4656,147700.0
2014-03-24 11:05:00,77.55,77.59,77.49,77.59,70500.0,56.4656,56.4947,56.4219,56.4947,70500.0
2014-03-24 11:10:00,77.59,77.75,77.56,77.75,143100.0,56.4947,56.6112,56.4729,56.6112,143100.0
2014-03-24 11:15:00,77.74,77.75,77.68,77.73,149200.0,56.6039,56.6112,56.5602,56.5966,149200.0
2014-03-24 11:20:00,77.73,77.79,77.68,77.75,117000.0,56.5966,56.6403,56.5602,56.6112,117000.0
2014-03-24 11:25:00,77.75,77.81,77.75,77.76,84200.0,56.6112,56.6549,56.6112,56.6185,84200.0
2014-03-24 11:30:00,77.76,77.78,77.65,77.76,116200.0,56.6185,56.633,56.5384,56.6185,116200.0
2014-03-24 11:35:00,77.76,77.78,77.69,77.69,79600.0,56.6185,56.633,56.5675,56.5675,79600.0
2014-03-24 11:40:00,77.69,77.7,77.59,77.61,98200.0,56.5675,56.5748,56.4947,56.5093,98200.0
2014-03-24 11:45:00,77.62,77.62,77.42,77.49,139000.0,56.5165,56.5165,56.3709,56.4219,139000.0
2014-03-24 11:50:00,77.49,77.56,77.43,77.53,67200.0,56.4219,56.4729,56.3782,56.451,67200.0
2014-03-24 11:55:00,77.53,77.54,77.45,77.48,80000.0,56.451,56.4583,56.3928,56.4146,80000.0
2014-03-24 12:00:00,77.47,77.5,77.42,77.43,114800.0,56.4073,56.4292,56.3709,56.3782,114800.0
2014-03-24 12:05:00,77.42,77.43,77.36,77.39,116300.0,56.3709,56.3782,56.3272,56.3491,116300.0
2014-03-24 12:10:00,77.38,77.43,77.31,77.35,94700.0,56.3418,56.3782,56.2908,56.32,94700.0
2014-03-24 12:15:00,77.35,77.44,77.34,77.42,75500.0,56.32,56.3855,56.3127,56.3709,75500.0
2014-03-24 12:20:00,77.43,77.48,77.4,77.48,67600.0,56.3782,56.4146,56.3564,56.4146,67600.0
2014-03-24 12:25:00,77.48,77.51,77.33,77.34,135800.0,56.4146,56.4365,56.3054,56.3127,135800.0
2014-03-24 12:30:00,77.35,77.41,77.31,77.36,102800.0,56.32,56.3636,56.2908,56.3272,102800.0
2014-03-24 12:35:00,77.35,77.45,77.31,77.39,131600.0,56.32,56.3928,56.2908,56.3491,131600.0
2014-03-24 12:40:00,77.38,77.41,77.32,77.38,93300.0,56.3418,56.3636,56.2981,56.3418,93300.0
2014-03-24 12:45:00,77.38,77.39,77.33,77.35,101100.0,56.3418,56.3491,56.3054,56.32,101100.0
2014-03-24 12:50:00,77.35,77.4,77.33,77.38,80900.0,56.32,56.3564,56.3054,56.3418,80900.0
2014-03-24 12:55:00,77.38,77.42,77.34,77.36,70700.0,56.3418,56.3709,56.3127,56.3272,70700.0
2014-03-24 13:00:00,77.36,77.53,77.36,77.52,57300.0,56.3272,56.451,56.3272,56.4437,57300.0
2014-03-24 13:05:00,77.52,77.53,77.47,77.51,60400.0,56.4437,56.451,56.4073,56.4365,60400.0
2014-03-24 13:10:00,77.51,77.61,77.51,77.57,58400.0,56.4365,56.5093,56.4365,56.4801,58400.0
2014-03-24 13:15:00,77.57,77.57,77.49,77.54,148200.0,56.4801,56.4801,56.4219,56.4583,148200.0
2014-03-24 13:20:00,77.52,77.57,77.45,77.52,105700.0,56.4437,56.4801,56.3928,56.4437,105700.0
2014-03-24 13:25:00,77.51,77.56,77.48,77.53,76300.0,56.4365,56.4729,56.4146,56.451,76300.0
2014-03-24 13:30:00,77.53,77.61,77.52,77.56,69900.0,56.451,56.5093,56.4437,56.4729,69900.0
2014-03-24 13:35:00,77.56,77.61,77.48,77.48,126200.0,56.4729,56.5093,56.4146,56.4146,126200.0
2014-03-24 13:40:00,77.48,77.56,77.47,77.53,54300.0,56.4146,56.4729,56.4073,56.451,54300.0
2014-03-24 13:45:00,77.53,77.58,77.47,77.47,68000.0,56.451,56.4874,56.4073,56.4073,68000.0
2014-03-24 13:50:00,77.47,77.49,77.45,77.49,50300.0,56.4073,56.4219,56.3928,56.4219,50300.0
2014-03-24 13:55:00,77.49,77.55,77.48,77.49,95300.0,56.4219,56.4656,56.4146,56.4219,95300.0
2014-03-24 14:00:00,77.5,77.55,77.47,77.52,59600.0,56.4292,56.4656,56.4073,56.4437,59600.0
2014-03-24 14:05:00,77.53,77.66,77.53,77.65,141100.0,56.451,56.5457,56.451,56.5384,141100.0
2014-03-24 14:10:00,77.65,77.67,77.61,77.65,58500.0,56.5384,56.553,56.5093,56.5384,58500.0
2014-03-24 14:15:00,77.65,77.66,77.53,77.58,76100.0,56.5384,56.5457,56.451,56.4874,76100.0
2014-03-24 14:20:00,77.59,77.65,77.58,77.61,40000.0,56.4947,56.5384,56.4874,56.5093,40000.0
2014-03-24 14:25:00,77.61,77.75,77.58,77.73,88800.0,56.5093,56.6112,56.4874,56.5966,88800.0
2014-03-24 14:30:00,77.73,77.76,77.68,77.7,88100.0,56.5966,56.6185,56.5602,56.5748,88100.0
2014-03-24 14:35:00,77.7,77.71,77.62,77.62,51000.0,56.5748,56.5821,56.5165,56.5165,51000.0
2014-03-24 14:40:00,77.63,77.73,77.61,77.67,60800.0,56.5238,56.5966,56.5093,56.553,60800.0
2014-03-24 14:45:00,77.66,77.78,77.65,77.72,70400.0,56.5457,56.633,56.5384,56.5894,70400.0
2014-03-24 14:50:00,77.72,77.78,77.71,77.73,98900.0,56.5894,56.633,56.5821,56.5966,98900.0
2014-03-24 14:55:00,77.73,77.76,77.69,77.74,78500.0,56.5966,56.6185,56.5675,56.6039,78500.0
2014-03-24 15:00:00,77.75,77.75,77.65,77.67,87200.0,56.6112,56.6112,56.5384,56.553,87200.0
2014-03-24 15:05:00,77.68,77.71,77.66,77.66,75700.0,56.5602,56.5821,56.5457,56.5457,75700.0
2014-03-24 15:10:00,77.66,77.66,77.58,77.61,109600.0,56.5457,56.5457,56.4874,56.5093,109600.0
2014-03-24 15:15:00,77.61,77.61,77.55,77.59,64000.0,56.5093,56.5093,56.4656,56.4947,64000.0
2014-03-24 15:20:00,77.58,77.73,77.56,77.72,76400.0,56.4874,56.5966,56.4729,56.5894,76400.0
2014-03-24 15:25:00,77.72,77.85,77.68,77.84,102200.0,56.5894,56.684,56.5602,56.6767,102200.0
2014-03-24 15:30:00,77.84,77.91,77.84,77.88,82100.0,56.6767,56.7277,56.6767,56.7059,82100.0
2014-03-24 15:35:00,77.87,77.91,77.84,77.91,108600.0,56.6986,56.7277,56.6767,56.7277,108600.0
2014-03-24 15:40:00,77.9,77.91,77.84,77.87,120100.0,56.7204,56.7277,56.6767,56.6986,120100.0
2014-03-24 15:45:00,77.87,77.91,77.84,77.84,167500.0,56.6986,56.7277,56.6767,56.6767,167500.0
2014-03-24 15:50:00,77.83,77.83,77.72,77.8,289300.0,56.6695,56.6695,56.5894,56.6476,289300.0
2014-03-24 15:55:00,77.8,77.83,77.74,77.74,622000.0,56.6476,56.6695,56.6039,56.6039,622000.0
2014-03-25 09:30:00,78.13,78.3,77.99,78.14,202500.0,56.8879,57.0117,56.786,56.8952,202500.0
2014-03-25 09:35:00,78.17,78.35,78.14,78.32,139300.0,56.917,57.0481,56.8952,57.0262,139300.0
2014-03-25 09:40:00,78.32,78.38,78.26,78.27,80300.0,57.0262,57.0699,56.9825,56.9898,80300.0
2014-03-25 09:45:00,78.28,78.39,78.26,78.36,94000.0,56.9971,57.0772,56.9825,57.0554,94000.0
2014-03-25 09:50:00,78.36,78.41,78.31,78.34,119800.0,57.0554,57.0918,57.0189,57.0408,119800.0
2014-03-25 09:55:00,78.34,78.43,78.31,78.42,82700.0,57.0408,57.1063,57.0189,57.099,82700.0
2014-03-25 10:00:00,78.42,78.53,78.27,78.41,165800.0,57.099,57.1791,56.9898,57.0918,165800.0
2014-03-25 10:05:00,78.43,78.59,78.42,78.57,88200.0,57.1063,57.2228,57.099,57.2083,88200.0
2014-03-25 10:10:00,78.59,78.76,78.56,78.59,159400.0,57.2228,57.3466,57.201,57.2228,159400.0
2014-03-25 10:15:00,78.6,78.61,78.47,78.53,73800.0,57.2301,57.2374,57.1354,57.1791,73800.0
2014-03-25 10:20:00,78.54,78.63,78.46,78.5,103200.0,57.1864,57.2519,57.1282,57.1573,103200.0
2014-03-25 10:25:00,78.51,78.54,78.43,78.48,106400.0,57.1646,57.1864,57.1063,57.1427,106400.0
2014-03-25 10:30:00,78.48,78.53,78.39,78.47,110500.0,57.1427,57.1791,57.0772,57.1354,110500.0
2014-03-25 10:35:00,78.48,78.5,78.41,78.44,83500.0,57.1427,57.1573,57.0918,57.1136,83500.0
2014-03-25 10:40:00,78.43,78.49,78.4,78.42,63000.0,57.1063,57.15,57.0845,57.099,63000.0
2014-03-25 10:45:00,78.42,78.43,78.33,78.35,60500.0,57.099,57.1063,57.0335,57.0481,60500.0
2014-03-25 10:50:00,78.35,78.38,78.24,78.24,133500.0,57.0481,57.0699,56.968,56.968,133500.0
2014-03-25 10:55:00,78.23,78.24,78.15,78.21,59200.0,56.9607,56.968,56.9024,56.9461,59200.0
2014-03-25 11:00:00,78.21,78.25,78.18,78.22,130300.0,56.9461,56.9753,56.9243,56.9534,130300.0
2014-03-25 11:05:00,78.21,78.24,78.14,78.18,48800.0,56.9461,56.968,56.8952,56.9243,48800.0
2014-03-25 11:10:00,78.18,78.24,78.14,78.23,60200.0,56.9243,56.968,56.8952,56.9607,60200.0
2014-03-25 11:15:00,78.24,78.35,78.22,78.3,93200.0,56.968,57.0481,56.9534,57.0117,93200.0
2014-03-25 11:20:00,78.29,78.43,78.26,78.37,121700.0,57.0044,57.1063,56.9825,57.0626,121700.0
2014-03-25 11:25:00,78.37,78.37,78.28,78.34,45400.0,57.0626,57.0626,56.9971,57.0408,45400.0
2014-03-25 11:30:00,78.34,78.37,78.24,78.25,57300.0,57.0408,57.0626,56.968,56.9753,57300.0
2014-03-25 11:35:00,78.24,78.27,78.2,78.24,141200.0,56.968,56.9898,56.9389,56.968,141200.0
2014-03-25 11:40:00,78.24,78.35,78.21,78.29,69800.0,56.968,57.0481,56.9461,57.0044,69800.0
2014-03-25 11:45:00,78.29,78.3,78.19,78.24,69000.0,57.0044,57.0117,56.9316,56.968,69000.0
2014-03-25 11:50:00,78.23,78.27,78.17,78.17,101300.0,56.9607,56.9898,56.917,56.917,101300.0
2014-03-25 11:55:00,78.17,78.21,78.12,78.19,96100.0,56.917,56.9461,56.8806,56.9316,96100.0
2014-03-25 12:00:00,78.19,78.19,78.09,78.15,55900.0,56.9316,56.9316,56.8588,56.9024,55900.0
2014-03-25 12:05:00,78.15,78.29,78.14,78.27,56500.0,56.9024,57.0044,56.8952,56.9898,56500.0
2014-03-25 12:10:00,78.26,78.34,78.24,78.26,38200.0,56.9825,57.0408,56.968,56.9825,38200.0
2014-03-25 12:15:00,78.25,78.3,78.22,78.26,129300.0,56.9753,57.0117,56.9534,56.9825,129300.0
2014-03-25 12:20:00,78.26,78.27,78.1,78.14,200600.0,56.9825,56.9898,56.866,56.8952,200600.0
2014-03-25 12:25:00,78.15,78.15,78.0,78.13,38100.0,56.9024,56.9024,56.7932,56.8879,38100.0
2014-03-25 12:30:00,78.13,78.28,78.09,78.27,36000.0,56.8879,56.9971,56.8588,56.9898,36000.0
2014-03-25 12:35:00,78.28,78.33,78.23,78.32,34500.0,56.9971,57.0335,56.9607,57.0262,34500.0
2014-03-25 12:40:00,78.32,78.39,78.3,78.34,38800.0,57.0262,57.0772,57.0117,57.0408,38800.0
2014-03-25 12:45:00,78.34,78.42,78.29,78.38,41100.0,57.0408,57.099,57.0044,57.0699,41100.0
2014-03-25 12:50:00,78.37,78.42,78.34,78.36,40000.0,57.0626,57.099,57.0408,57.0554,40000.0
2014-03-25 12:55:00,78.35,78.37,78.32,78.34,27000.0,57.0481,57.0626,57.0262,57.0408,27000.0
2014-03-25 13:00:00,78.33,78.34,78.29,78.34,28000.0,57.0335,57.0408,57.0044,57.0408,28000.0
2014-03-25 13:05:00,78.33,78.34,78.27,78.33,35400.0,57.0335,57.0408,56.9898,57.0335,35400.0
2014-03-25 13:10:00,78.33,78.33,78.26,78.27,22800.0,57.0335,57.0335,56.9825,56.9898,22800.0
2014-03-25 13:15:00,78.28,78.34,78.27,78.31,42900.0,56.9971,57.0408,56.9898,57.0189,42900.0
2014-03-25 13:20:00,78.33,78.38,78.29,78.32,91100.0,57.0335,57.0699,57.0044,57.0262,91100.0
2014-03-25 13:25:00,78.31,78.34,78.28,78.29,57500.0,57.0189,57.0408,56.9971,57.0044,57500.0
2014-03-25 13:30:00,78.29,78.34,78.28,78.31,77200.0,57.0044,57.0408,56.9971,57.0189,77200.0
2014-03-25 13:35:00,78.32,78.33,78.3,78.32,77500.0,57.0262,57.0335,57.0117,57.0262,77500.0
2014-03-25 13:40:00,78.33,78.35,78.29,78.33,80100.0,57.0335,57.0481,57.0044,57.0335,80100.0
2014-03-25 13:45:00,78.33,78.38,78.32,78.38,77700.0,57.0335,57.0699,57.0262,57.0699,77700.0
2014-03-25 13:50:00,78.38,78.39,78.33,78.34,89000.0,57.0699,57.0772,57.0335,57.0408,89000.0
2014-03-25 13:55:00,78.33,78.38,78.32,78.36,75700.0,57.0335,57.0699,57.0262,57.0554,75700.0
2014-03-25 14:00:00,78.36,78.38,78.32,78.38,105500.0,57.0554,57.0699,57.0262,57.0699,105500.0
2014-03-25 14:05:00,78.38,78.44,78.36,78.44,87600.0,57.0699,57.1136,57.0554,57.1136,87600.0
2014-03-25 14:10:00,78.45,78.5,78.42,78.46,65800.0,57.1209,57.1573,57.099,57.1282,65800.0
2014-03-25 14:15:00,78.46,78.47,78.37,78.38,84700.0,57.1282,57.1354,57.0626,57.0699,84700.0
2014-03-25 14:20:00,78.38,78.45,78.37,78.4,74500.0,57.0699,57.1209,57.0626,57.0845,74500.0
2014-03-25 14:25:00,78.42,78.45,78.38,78.43,50500.0,57.099,57.1209,57.0699,57.1063,50500.0
2014-03-25 14:30:00,78.43,78.45,78.43,78.44,73800.0,57.1063,57.1209,57.1063,57.1136,73800.0
2014-03-25 14:35:00,78.44,78.5,78.44,78.48,86600.0,57.1136,57.1573,57.1136,57.1427,86600.0
2014-03-25 14:40:00,78.49,78.5,78.45,78.47,66200.0,57.15,57.1573,57.1209,57.1354,66200.0
2014-03-25 14:45:00,78.48,78.5,78.44,78.44,65000.0,57.1427,57.1573,57.1136,57.1136,65000.0
2014-03-25 14:50:00,78.45,78.46,78.4,78.42,43300.0,57.1209,57.1282,57.0845,57.099,43300.0
2014-03-25 14:55:00,78.43,78.48,78.42,78.46,56700.0,57.1063,57.1427,57.099,57.1282,56700.0
2014-03-25 15:00:00,78.47,78.47,78.41,78.44,55300.0,57.1354,57.1354,57.0918,57.1136,55300.0
2014-03-25 15:05:00,78.44,78.46,78.39,78.42,63700.0,57.1136,57.1282,57.0772,57.099,63700.0
2014-03-25 15:10:00,78.43,78.52,78.42,78.51,75200.0,57.1063,57.1719,57.099,57.1646,75200.0
2014-03-25 15:15:00,78.51,78.56,78.49,78.56,90100.0,57.1646,57.201,57.15,57.201,90100.0
2014-03-25 15:20:00,78.56,78.62,78.5,78.5,159700.0,57.201,57.2447,57.1573,57.1573,159700.0
2014-03-25 15:25:00,78.52,78.58,78.51,78.58,94400.0,57.1719,57.2155,57.1646,57.2155,94400.0
2014-03-25 15:30:00,78.57,78.6,78.5,78.52,120200.0,57.2083,57.2301,57.1573,57.1719,120200.0
2014-03-25 15:35:00,78.52,78.58,78.52,78.53,132400.0,57.1719,57.2155,57.1719,57.1791,132400.0
2014-03-25 15:40:00,78.54,78.6,78.52,78.6,113900.0,57.1864,57.2301,57.1719,57.2301,113900.0
2014-03-25 15:45:00,78.6,78.6,78.46,78.48,117700.0,57.2301,57.2301,57.1282,57.1427,117700.0
2014-03-25 15:50:00,78.47,78.48,78.43,78.48,204600.0,57.1354,57.1427,57.1063,57.1427,204600.0
2014-03-25 15:55:00,78.48,78.58,78.45,78.57,348500.0,57.1427,57.2155,57.1209,57.2083,348500.0
2014-03-26 09:30:00,78.97,79.34,78.82,79.14,382100.0,57.4995,57.7689,57.3903,57.6233,382100.0
2014-03-26 09:35:00,79.13,79.19,79.03,79.13,209700.0,57.616,57.6597,57.5432,57.616,209700.0
2014-03-26 09:40:00,79.12,79.36,79.11,79.35,127900.0,57.6087,57.7835,57.6014,57.7762,127900.0
2014-03-26 09:45:00,79.35,79.39,79.03,79.16,255300.0,57.7762,57.8053,57.5432,57.6378,255300.0
2014-03-26 09:50:00,79.16,79.3,79.07,79.12,190100.0,57.6378,57.7398,57.5723,57.6087,190100.0
2014-03-26 09:55:00,79.13,79.22,79.07,79.12,128700.0,57.616,57.6815,57.5723,57.6087,128700.0
2014-03-26 10:00:00,79.12,79.13,78.99,79.05,105600.0,57.6087,57.616,57.5141,57.5578,105600.0
2014-03-26 10:05:00,79.05,79.15,79.0,79.04,97000.0,57.5578,57.6306,57.5214,57.5505,97000.0
2014-03-26 10:10:00,79.04,79.16,79.02,79.13,76800.0,57.5505,57.6378,57.5359,57.616,76800.0
2014-03-26 10:15:00,79.13,79.15,78.93,79.01,123800.0,57.616,57.6306,57.4704,57.5286,123800.0
2014-03-26 10:20:00,79.01,79.01,78.88,78.99,123600.0,57.5286,57.5286,57.434,57.5141,123600.0
2014-03-26 10:25:00,78.99,79.06,78.98,79.03,108200.0,57.5141,57.565,57.5068,57.5432,108200.0
2014-03-26 10:30:00,79.02,79.08,78.99,79.05,95800.0,57.5359,57.5796,57.5141,57.5578,95800.0
2014-03-26 10:35:00,79.05,79.18,78.99,79.16,115700.0,57.5578,57.6524,57.5141,57.6378,115700.0
2014-03-26 10:40:00,79.15,79.2,79.07,79.15,94700.0,57.6306,57.667,57.5723,57.6306,94700.0
2014-03-26 10:45:00,79.15,79.25,79.12,79.22,179700.0,57.6306,57.7034,57.6087,57.6815,179700.0
2014-03-26 10:50:00,79.22,79.28,79.18,79.2,167900.0,57.6815,57.7252,57.6524,57.667,167900.0
2014-03-26 10:55:00,79.21,79.3,79.18,79.19,122300.0,57.6743,57.7398,57.6524,57.6597,122300.0
2014-03-26 11:00:00,79.19,79.36,79.19,79.36,151000.0,57.6597,57.7835,57.6597,57.7835,151000.0
2014-03-26 11:05:00,79.36,79.38,79.32,79.36,90700.0,57.7835,57.798,57.7543,57.7835,90700.0
2014-03-26 11:10:00,79.36,79.43,79.34,79.42,81100.0,57.7835,57.8344,57.7689,57.8272,81100.0
2014-03-26 11:15:00,79.41,79.46,79.34,79.44,117100.0,57.8199,57.8563,57.7689,57.8417,117100.0
2014-03-26 11:20:00,79.45,79.5,79.41,79.42,107400.0,57.849,57.8854,57.8199,57.8272,107400.0
2014-03-26 11:25:00,79.43,79.57,79.41,79.55,235800.0,57.8344,57.9364,57.8199,57.9218,235800.0
2014-03-26 11:30:00,79.54,79.57,79.49,79.55,129900.0,57.9145,57.9364,57.8781,57.9218,129900.0
2014-03-26 11:35:00,79.54,79.57,79.5,79.56,108400.0,57.9145,57.9364,57.8854,57.9291,108400.0
2014-03-26 11:40:00,79.56,79.56,79.43,79.44,209000.0,57.9291,57.9291,57.8344,57.8417,209000.0
2014-03-26 11:45:00,79.44,79.44,79.26,79.29,99400.0,57.8417,57.8417,57.7107,57.7325,99400.0
2014-03-26 11:50:00,79.29,79.36,79.29,79.31,60400.0,57.7325,57.7835,57.7325,57.7471,60400.0
2014-03-26 11:55:00,79.32,79.38,79.27,79.35,81700.0,57.7543,57.798,57.7179,57.7762,81700.0
2014-03-26 12:00:00,79.35,79.39,79.34,79.37,112900.0,57.7762,57.8053,57.7689,57.7908,112900.0
2014-03-26 12:05:00,79.36,79.47,79.34,79.46,147600.0,57.7835,57.8636,57.7689,57.8563,147600.0
2014-03-26 12:10:00,79.46,79.46,79.39,79.43,68500.0,57.8563,57.8563,57.8053,57.8344,68500.0
2014-03-26 12:15:00,79.43,79.44,79.38,79.39,73800.0,57.8344,57.8417,57.798,57.8053,73800.0
2014-03-26 12:20:00,79.38,79.48,79.38,79.45,111100.0,57.798,57.8708,57.798,57.849,111100.0
2014-03-26 12:25:00,79.44,79.53,79.42,79.5,107100.0,57.8417,57.9073,57.8272,57.8854,107100.0
2014-03-26 12:30:00,79.5,79.57,79.44,79.55,101200.0,57.8854,57.9364,57.8417,57.9218,101200.0
2014-03-26 12:35:00,79.56,79.62,79.49,79.5,108900.0,57.9291,57.9728,57.8781,57.8854,108900.0
2014-03-26 12:40:00,79.49,79.56,79.46,79.53,91900.0,57.8781,57.9291,57.8563,57.9073,91900.0
2014-03-26 12:45:00,79.53,79.58,79.53,79.56,190000.0,57.9073,57.9437,57.9073,57.9291,190000.0
2014-03-26 12:50:00,79.56,79.58,79.55,79.55,64000.0,57.9291,57.9437,57.9218,57.9218,64000.0
2014-03-26 12:55:00,79.55,79.55,79.44,79.48,76200.0,57.9218,57.9218,57.8417,57.8708,76200.0
2014-03-26 13:00:00,79.48,79.48,79.36,79.36,53900.0,57.8708,57.8708,57.7835,57.7835,53900.0
2014-03-26 13:05:00,79.35,79.4,79.33,79.35,75500.0,57.7762,57.8126,57.7616,57.7762,75500.0
2014-03-26 13:10:00,79.35,79.36,79.3,79.32,38900.0,57.7762,57.7835,57.7398,57.7543,38900.0
2014-03-26 13:15:00,79.32,79.32,79.26,79.28,59600.0,57.7543,57.7543,57.7107,57.7252,59600.0
2014-03-26 13:20:00,79.29,79.32,79.26,79.29,79600.0,57.7325,57.7543,57.7107,57.7325,79600.0
2014-03-26 13:25:00,79.29,79.3,79.26,79.27,155100.0,57.7325,57.7398,57.7107,57.7179,155100.0
2014-03-26 13:30:00,79.26,79.26,79.01,79.01,95900.0,57.7107,57.7107,57.5286,57.5286,95900.0
2014-03-26 13:35:00,79.02,79.07,78.91,79.06,258200.0,57.5359,57.5723,57.4558,57.565,258200.0
2014-03-26 13:40:00,79.06,79.06,78.95,79.06,143900.0,57.565,57.565,57.4849,57.565,143900.0
2014-03-26 13:45:00,79.06,79.06,78.98,79.05,149500.0,57.565,57.565,57.5068,57.5578,149500.0
2014-03-26 13:50:00,79.05,79.05,78.95,78.99,137600.0,57.5578,57.5578,57.4849,57.5141,137600.0
2014-03-26 13:55:00,78.99,79.09,78.96,79.09,139700.0,57.5141,57.5869,57.4922,57.5869,139700.0
2014-03-26 14:00:00,79.08,79.09,79.01,79.01,141700.0,57.5796,57.5869,57.5286,57.5286,141700.0
2014-03-26 14:05:00,79.01,79.07,78.96,79.01,174100.0,57.5286,57.5723,57.4922,57.5286,174100.0
2014-03-26 14:10:00,79.01,79.02,78.87,78.87,146200.0,57.5286,57.5359,57.4267,57.4267,146200.0
2014-03-26 14:15:00,78.88,78.98,78.84,78.92,295300.0,57.434,57.5068,57.4049,57.4631,295300.0
2014-03-26 14:20:00,78.91,79.07,78.89,78.95,127400.0,57.4558,57.5723,57.4413,57.4849,127400.0
2014-03-26 14:25:00,78.94,79.02,78.93,79.0,100700.0,57.4777,57.5359,57.4704,57.5214,100700.0
2014-03-26 14:30:00,79.0,79.0,78.8,78.81,125100.0,57.5214,57.5214,57.3757,57.383,125100.0
2014-03-26 14:35:00,78.81,78.85,78.76,78.78,78100.0,57.383,57.4121,57.3466,57.3612,78100.0
2014-03-26 14:40:00,78.78,78.91,78.77,78.89,170700.0,57.3612,57.4558,57.3539,57.4413,170700.0
2014-03-26 14:45:00,78.89,78.92,78.84,78.85,133600.0,57.4413,57.4631,57.4049,57.4121,133600.0
2014-03-26 14:50:00,78.86,78.88,78.79,78.85,88500.0,57.4194,57.434,57.3684,57.4121,88500.0
2014-03-26 14:55:00,78.85,78.9,78.84,78.86,235500.0,57.4121,57.4485,57.4049,57.4194,235500.0
2014-03-26 15:00:00,78.87,78.91,78.82,78.84,202900.0,57.4267,57.4558,57.3903,57.4049,202900.0
2014-03-26 15:05:00,78.84,78.84,78.76,78.77,118800.0,57.4049,57.4049,57.3466,57.3539,118800.0
2014-03-26 15:10:00,78.77,78.8,78.72,78.8,183200.0,57.3539,57.3757,57.3175,57.3757,183200.0
2014-03-26 15:15:00,78.8,78.87,78.7,78.77,206000.0,57.3757,57.4267,57.3029,57.3539,206000.0
2014-03-26 15:20:00,78.77,78.77,78.65,78.67,109900.0,57.3539,57.3539,57.2665,57.2811,109900.0
2014-03-26 15:25:00,78.68,78.69,78.56,78.58,132100.0,57.2884,57.2956,57.201,57.2155,132100.0
2014-03-26 15:30:00,78.58,78.65,78.57,78.64,247100.0,57.2155,57.2665,57.2083,57.2592,247100.0
2014-03-26 15:35:00,78.64,78.65,78.53,78.56,155400.0,57.2592,57.2665,57.1791,57.201,155400.0
2014-03-26 15:40:00,78.56,78.58,78.48,78.54,138000.0,57.201,57.2155,57.1427,57.1864,138000.0
2014-03-26 15:45:00,78.55,78.59,78.5,78.53,254800.0,57.1937,57.2228,57.1573,57.1791,254800.0
2014-03-26 15:50:00,78.54,78.54,78.38,78.4,375000.0,57.1864,57.1864,57.0699,57.0845,375000.0
2014-03-26 15:55:00,78.4,78.5,78.31,78.32,557300.0,57.0845,57.1573,57.0189,57.0262,557300.0
2014-03-27 09:30:00,78.42,78.83,78.31,78.77,227300.0,57.099,57.3976,57.0189,57.3539,227300.0
2014-03-27 09:35:00,78.78,78.8,78.61,78.75,309300.0,57.3612,57.3757,57.2374,57.3393,309300.0
2014-03-27 09:40:00,78.76,79.05,78.73,78.97,254700.0,57.3466,57.5578,57.3248,57.4995,254700.0
2014-03-27 09:45:00,78.96,79.06,78.83,79.06,165200.0,57.4922,57.565,57.3976,57.565,165200.0
2014-03-27 09:50:00,79.05,79.28,78.96,79.25,183900.0,57.5578,57.7252,57.4922,57.7034,183900.0
2014-03-27 09:55:00,79.25,79.3,79.14,79.22,179600.0,57.7034,57.7398,57.6233,57.6815,179600.0
2014-03-27 10:00:00,79.22,79.3,79.13,79.21,268200.0,57.6815,57.7398,57.616,57.6743,268200.0
2014-03-27 10:05:00,79.21,79.62,79.19,79.61,258400.0,57.6743,57.9728,57.6597,57.9655,258400.0
2014-03-27 10:10:00,79.61,79.63,79.49,79.54,320700.0,57.9655,57.9801,57.8781,57.9145,320700.0
2014-03-27 10:15:00,79.54,79.64,79.45,79.61,171400.0,57.9145,57.9873,57.849,57.9655,171400.0
2014-03-27 10:20:00,79.62,79.72,79.59,79.63,181500.0,57.9728,58.0456,57.9509,57.9801,181500.0
2014-03-27 10:25:00,79.62,79.66,79.5,79.61,113200.0,57.9728,58.0019,57.8854,57.9655,113200.0
2014-03-27 10:30:00,79.61,79.64,79.37,79.42,202400.0,57.9655,57.9873,57.7908,57.8272,202400.0
2014-03-27 10:35:00,79.42,79.5,79.09,79.11,175400.0,57.8272,57.8854,57.5869,57.6014,175400.0
2014-03-27 10:40:00,79.1,79.14,79.02,79.09,106200.0,57.5942,57.6233,57.5359,57.5869,106200.0
2014-03-27 10:45:00,79.1,79.27,79.07,79.26,110500.0,57.5942,57.7179,57.5723,57.7107,110500.0
2014-03-27 10:50:00,79.26,79.28,79.15,79.19,88900.0,57.7107,57.7252,57.6306,57.6597,88900.0
2014-03-27 10:55:00,79.19,79.38,79.19,79.33,84800.0,57.6597,57.798,57.6597,57.7616,84800.0
2014-03-27 11:00:00,79.33,79.4,79.27,79.31,85400.0,57.7616,57.8126,57.7179,57.7471,85400.0
2014-03-27 11:05:00,79.31,79.4,79.27,79.3,90300.0,57.7471,57.8126,57.7179,57.7398,90300.0
2014-03-27 11:10:00,79.31,79.37,79.16,79.2,98900.0,57.7471,57.7908,57.6378,57.667,98900.0
2014-03-27 11:15:00,79.21,79.4,79.21,79.4,107500.0,57.6743,57.8126,57.6743,57.8126,107500.0
2014-03-27 11:20:00,79.4,79.47,79.35,79.46,180400.0,57.8126,57.8636,57.7762,57.8563,180400.0
2014-03-27 11:25:00,79.47,79.52,79.37,79.38,81100.0,57.8636,57.9,57.7908,57.798,81100.0
2014-03-27 11:30:00,79.38,79.43,79.31,79.33,182900.0,57.798,57.8344,57.7471,57.7616,182900.0
2014-03-27 11:35:00,79.33,79.46,79.32,79.45,107200.0,57.7616,57.8563,57.7543,57.849,107200.0
2014-03-27 11:40:00,79.45,79.45,79.25,79.26,70100.0,57.849,57.849,57.7034,57.7107,70100.0
2014-03-27 11:45:00,79.26,79.32,79.17,79.19,122300.0,57.7107,57.7543,57.6451,57.6597,122300.0
2014-03-27 11:50:00,79.19,79.22,79.09,79.16,105800.0,57.6597,57.6815,57.5869,57.6378,105800.0
2014-03-27 11:55:00,79.15,79.32,79.1,79.25,179900.0,57.6306,57.7543,57.5942,57.7034,179900.0
2014-03-27 12:00:00,79.24,79.26,79.12,79.2,71000.0,57.6961,57.7107,57.6087,57.667,71000.0
2014-03-27 12:05:00,79.19,79.19,79.0,79.02,80400.0,57.6597,57.6597,57.5214,57.5359,80400.0
2014-03-27 12:10:00,79.03,79.24,79.03,79.23,98300.0,57.5432,57.6961,57.5432,57.6888,98300.0
2014-03-27 12:15:00,79.23,79.34,79.22,79.31,100000.0,57.6888,57.7689,57.6815,57.7471,100000.0
2014-03-27 12:20:00,79.3,79.36,79.27,79.27,94300.0,57.7398,57.7835,57.7179,57.7179,94300.0
2014-03-27 12:25:00,79.26,79.39,79.26,79.36,79300.0,57.7107,57.8053,57.7107,57.7835,79300.0
2014-03-27 12:30:00,79.36,79.4,79.22,79.3,85100.0,57.7835,57.8126,57.6815,57.7398,85100.0
2014-03-27 12:35:00,79.3,79.36,79.25,79.35,53300.0,57.7398,57.7835,57.7034,57.7762,53300.0
2014-03-27 12:40:00,79.36,79.38,79.2,79.25,40300.0,57.7835,57.798,57.667,57.7034,40300.0
2014-03-27 12:45:00,79.26,79.38,79.23,79.29,119900.0,57.7107,57.798,57.6888,57.7325,119900.0
2014-03-27 12:50:00,79.29,79.36,79.21,79.31,49200.0,57.7325,57.7835,57.6743,57.7471,49200.0
2014-03-27 12:55:00,79.3,79.33,79.21,79.23,73500.0,57.7398,57.7616,57.6743,57.6888,73500.0
2014-03-27 13:00:00,79.23,79.34,79.21,79.3,112800.0,57.6888,57.7689,57.6743,57.7398,112800.0
2014-03-27 13:05:00,79.31,79.35,79.28,79.28,77300.0,57.7471,57.7762,57.7252,57.7252,77300.0
2014-03-27 13:10:00,79.27,79.31,79.2,79.2,40600.0,57.7179,57.7471,57.667,57.667,40600.0
2014-03-27 13:15:00,79.2,79.24,79.13,79.22,50100.0,57.667,57.6961,57.616,57.6815,50100.0
2014-03-27 13:20:00,79.23,79.3,79.18,79.29,42100.0,57.6888,57.7398,57.6524,57.7325,42100.0
2014-03-27 13:25:00,79.29,79.32,79.2,79.23,49300.0,57.7325,57.7543,57.667,57.6888,49300.0
2014-03-27 13:30:00,79.22,79.27,79.17,79.17,47300.0,57.6815,57.7179,57.6451,57.6451,47300.0
2014-03-27 13:35:00,79.16,79.17,79.01,79.01,44400.0,57.6378,57.6451,57.5286,57.5286,44400.0
2014-03-27 13:40:00,79.02,79.1,79.02,79.08,52100.0,57.5359,57.5942,57.5359,57.5796,52100.0
2014-03-27 13:45:00,79.08,79.09,78.97,78.98,66200.0,57.5796,57.5869,57.4995,57.5068,66200.0
2014-03-27 13:50:00,78.98,79.09,78.94,79.06,50900.0,57.5068,57.5869,57.4777,57.565,50900.0
2014-03-27 13:55:00,79.06,79.06,78.95,78.95,123600.0,57.565,57.565,57.4849,57.4849,123600.0
2014-03-27 14:00:00,78.95,78.96,78.78,78.79,99200.0,57.4849,57.4922,57.3612,57.3684,99200.0
2014-03-27 14:05:00,78.79,78.94,78.77,78.93,62000.0,57.3684,57.4777,57.3539,57.4704,62000.0
2014-03-27 14:10:00,78.94,79.09,78.93,79.08,60900.0,57.4777,57.5869,57.4704,57.5796,60900.0
2014-03-27 14:15:00,79.07,79.08,78.92,78.97,79900.0,57.5723,57.5796,57.4631,57.4995,79900.0
2014-03-27 14:20:00,78.98,79.07,78.97,79.03,63200.0,57.5068,57.5723,57.4995,57.5432,63200.0
2014-03-27 14:25:00,79.04,79.22,79.04,79.18,89300.0,57.5505,57.6815,57.5505,57.6524,89300.0
2014-03-27 14:30:00,79.18,79.21,79.13,79.15,80900.0,57.6524,57.6743,57.616,57.6306,80900.0
2014-03-27 14:35:00,79.14,79.16,79.0,79.04,45900.0,57.6233,57.6378,57.5214,57.5505,45900.0
2014-03-27 14:40:00,79.03,79.12,79.02,79.08,56900.0,57.5432,57.6087,57.5359,57.5796,56900.0
2014-03-27 14:45:00,79.08,79.16,79.05,79.15,62500.0,57.5796,57.6378,57.5578,57.6306,62500.0
2014-03-27 14:50:00,79.15,79.16,79.01,79.03,82700.0,57.6306,57.6378,57.5286,57.5432,82700.0
2014-03-27 14:55:00,79.02,79.17,79.02,79.11,112200.0,57.5359,57.6451,57.5359,57.6014,112200.0
2014-03-27 15:00:00,79.1,79.1,78.85,78.94,123900.0,57.5942,57.5942,57.4121,57.4777,123900.0
2014-03-27 15:05:00,78.95,78.95,78.85,78.91,74600.0,57.4849,57.4849,57.4121,57.4558,74600.0
2014-03-27 15:10:00,78.91,79.01,78.9,78.92,55500.0,57.4558,57.5286,57.4485,57.4631,55500.0
2014-03-27 15:15:00,78.92,79.07,78.89,78.92,111900.0,57.4631,57.5723,57.4413,57.4631,111900.0
2014-03-27 15:20:00,78.92,79.09,78.92,79.07,100000.0,57.4631,57.5869,57.4631,57.5723,100000.0
2014-03-27 15:25:00,79.07,79.14,79.06,79.06,70900.0,57.5723,57.6233,57.565,57.565,70900.0
2014-03-27 15:30:00,79.06,79.14,79.04,79.09,71700.0,57.565,57.6233,57.5505,57.5869,71700.0
2014-03-27 15:35:00,79.09,79.16,79.09,79.16,132300.0,57.5869,57.6378,57.5869,57.6378,132300.0
2014-03-27 15:40:00,79.16,79.17,79.09,79.1,135500.0,57.6378,57.6451,57.5869,57.5942,135500.0
2014-03-27 15:45:00,79.1,79.1,79.03,79.03,137600.0,57.5942,57.5942,57.5432,57.5432,137600.0
2014-03-27 15:50:00,79.02,79.13,78.98,79.13,220300.0,57.5359,57.616,57.5068,57.616,220300.0
2014-03-27 15:55:00,79.12,79.13,78.99,79.05,433800.0,57.6087,57.616,57.5141,57.5578,433800.0
2014-03-28 09:30:00,79.5,79.5,78.1,78.36,464900.0,57.8854,57.8854,56.866,57.0554,464900.0
2014-03-28 09:35:00,78.4,78.97,78.39,78.94,156800.0,57.0845,57.4995,57.0772,57.4777,156800.0
2014-03-28 09:40:00,78.93,79.15,78.93,79.12,149700.0,57.4704,57.6306,57.4704,57.6087,149700.0
2014-03-28 09:45:00,79.14,79.36,79.03,79.29,221400.0,57.6233,57.7835,57.5432,57.7325,221400.0
2014-03-28 09:50:00,79.29,79.32,79.18,79.25,129300.0,57.7325,57.7543,57.6524,57.7034,129300.0
2014-03-28 09:55:00,79.25,79.34,79.17,79.24,90200.0,57.7034,57.7689,57.6451,57.6961,90200.0
2014-03-28 10:00:00,79.25,79.36,79.2,79.23,80700.0,57.7034,57.7835,57.667,57.6888,80700.0
2014-03-28 10:05:00,79.23,79.31,79.16,79.2,63700.0,57.6888,57.7471,57.6378,57.667,63700.0
2014-03-28 10:10:00,79.2,79.29,79.14,79.17,63400.0,57.667,57.7325,57.6233,57.6451,63400.0
2014-03-28 10:15:00,79.19,79.2,79.01,79.02,79300.0,57.6597,57.667,57.5286,57.5359,79300.0
2014-03-28 10:20:00,79.02,79.08,78.93,78.98,110400.0,57.5359,57.5796,57.4704,57.5068,110400.0
2014-03-28 10:25:00,78.98,79.0,78.91,78.97,50800.0,57.5068,57.5214,57.4558,57.4995,50800.0
2014-03-28 10:30:00,78.96,79.05,78.94,78.97,111500.0,57.4922,57.5578,57.4777,57.4995,111500.0
2014-03-28 10:35:00,78.96,79.01,78.92,78.95,32900.0,57.4922,57.5286,57.4631,57.4849,32900.0
2014-03-28 10:40:00,78.95,79.07,78.95,79.01,54300.0,57.4849,57.5723,57.4849,57.5286,54300.0
2014-03-28 10:45:00,79.02,79.09,78.95,79.06,62400.0,57.5359,57.5869,57.4849,57.565,62400.0
2014-03-28 10:50:00,79.07,79.21,79.05,79.15,132500.0,57.5723,57.6743,57.5578,57.6306,132500.0
2014-03-28 10:55:00,79.16,79.18,79.09,79.14,72900.0,57.6378,57.6524,57.5869,57.6233,72900.0
2014-03-28 11:00:00,79.14,79.27,79.13,79.27,74500.0,57.6233,57.7179,57.616,57.7179,74500.0
2014-03-28 11:05:00,79.26,79.27,79.2,79.24,82500.0,57.7107,57.7179,57.667,57.6961,82500.0
2014-03-28 11:10:00,79.23,79.24,79.13,79.14,71400.0,57.6888,57.6961,57.616,57.6233,71400.0
2014-03-28 11:15:00,79.14,79.21,79.12,79.2,52600.0,57.6233,57.6743,57.6087,57.667,52600.0
2014-03-28 11:20:00,79.2,79.25,79.18,79.23,53500.0,57.667,57.7034,57.6524,57.6888,53500.0
2014-03-28 11:25:00,79.22,79.27,79.17,79.17,73400.0,57.6815,57.7179,57.6451,57.6451,73400.0
2014-03-28 11:30:00,79.16,79.19,79.11,79.12,37800.0,57.6378,57.6597,57.6014,57.6087,37800.0
2014-03-28 11:35:00,79.12,79.17,79.1,79.16,43400.0,57.6087,57.6451,57.5942,57.6378,43400.0
2014-03-28 11:40:00,79.15,79.16,79.09,79.13,28000.0,57.6306,57.6378,57.5869,57.616,28000.0
2014-03-28 11:45:00,79.12,79.15,79.03,79.14,88100.0,57.6087,57.6306,57.5432,57.6233,88100.0
2014-03-28 11:50:00,79.14,79.23,79.14,79.17,48000.0,57.6233,57.6888,57.6233,57.6451,48000.0
2014-03-28 11:55:00,79.17,79.27,79.14,79.26,41700.0,57.6451,57.7179,57.6233,57.7107,41700.0
2014-03-28 12:00:00,79.27,79.29,79.12,79.13,51900.0,57.7179,57.7325,57.6087,57.616,51900.0
2014-03-28 12:05:00,79.12,79.28,79.11,79.24,51900.0,57.6087,57.7252,57.6014,57.6961,51900.0
2014-03-28 12:10:00,79.25,79.27,79.12,79.14,42800.0,57.7034,57.7179,57.6087,57.6233,42800.0
2014-03-28 12:15:00,79.14,79.2,79.13,79.17,32900.0,57.6233,57.667,57.616,57.6451,32900.0
2014-03-28 12:20:00,79.16,79.3,79.12,79.3,120900.0,57.6378,57.7398,57.6087,57.7398,120900.0
2014-03-28 12:25:00,79.3,79.3,79.12,79.2,1004900.0,57.7398,57.7398,57.6087,57.667,1004900.0
2014-03-28 12:30:00,79.19,79.21,79.13,79.16,59800.0,57.6597,57.6743,57.616,57.6378,59800.0
2014-03-28 12:35:00,79.15,79.2,79.08,79.08,72500.0,57.6306,57.667,57.5796,57.5796,72500.0
2014-03-28 12:40:00,79.08,79.11,79.03,79.04,37400.0,57.5796,57.6014,57.5432,57.5505,37400.0
2014-03-28 12:45:00,79.04,79.08,79.03,79.07,19700.0,57.5505,57.5796,57.5432,57.5723,19700.0
2014-03-28 12:50:00,79.06,79.08,79.01,79.02,32000.0,57.565,57.5796,57.5286,57.5359,32000.0
2014-03-28 12:55:00,79.02,79.1,78.99,79.09,75100.0,57.5359,57.5942,57.5141,57.5869,75100.0
2014-03-28 13:00:00,79.1,79.11,78.99,79.0,81400.0,57.5942,57.6014,57.5141,57.5214,81400.0
2014-03-28 13:05:00,79.0,79.0,78.94,78.98,43900.0,57.5214,57.5214,57.4777,57.5068,43900.0
2014-03-28 13:10:00,78.98,78.99,78.9,78.95,109300.0,57.5068,57.5141,57.4485,57.4849,109300.0
2014-03-28 13:15:00,78.95,79.01,78.92,79.0,44300.0,57.4849,57.5286,57.4631,57.5214,44300.0
2014-03-28 13:20:00,78.99,79.11,78.94,79.1,72300.0,57.5141,57.6014,57.4777,57.5942,72300.0
2014-03-28 13:25:00,79.1,79.11,79.03,79.08,37400.0,57.5942,57.6014,57.5432,57.5796,37400.0
2014-03-28 13:30:00,79.07,79.07,79.0,79.06,27200.0,57.5723,57.5723,57.5214,57.565,27200.0
2014-03-28 13:35:00,79.06,79.11,79.05,79.07,37500.0,57.565,57.6014,57.5578,57.5723,37500.0
2014-03-28 13:40:00,79.06,79.1,79.05,79.08,34300.0,57.565,57.5942,57.5578,57.5796,34300.0
2014-03-28 13:45:00,79.08,79.08,79.02,79.03,36400.0,57.5796,57.5796,57.5359,57.5432,36400.0
2014-03-28 13:50:00,79.04,79.07,79.03,79.04,39400.0,57.5505,57.5723,57.5432,57.5505,39400.0
2014-03-28 13:55:00,79.04,79.08,78.97,79.06,73100.0,57.5505,57.5796,57.4995,57.565,73100.0
2014-03-28 14:00:00,79.06,79.09,79.03,79.04,100100.0,57.565,57.5869,57.5432,57.5505,100100.0
2014-03-28 14:05:00,79.04,79.05,78.88,78.92,105300.0,57.5505,57.5578,57.434,57.4631,105300.0
2014-03-28 14:10:00,78.92,79.01,78.9,79.0,99600.0,57.4631,57.5286,57.4485,57.5214,99600.0
2014-03-28 14:15:00,79.01,79.01,78.85,78.89,153600.0,57.5286,57.5286,57.4121,57.4413,153600.0
2014-03-28 14:20:00,78.89,79.02,78.87,79.02,121200.0,57.4413,57.5359,57.4267,57.5359,121200.0
2014-03-28 14:25:00,79.01,79.09,79.0,79.09,63400.0,57.5286,57.5869,57.5214,57.5869,63400.0
2014-03-28 14:30:00,79.08,79.13,79.08,79.13,49100.0,57.5796,57.616,57.5796,57.616,49100.0
2014-03-28 14:35:00,79.13,79.13,79.04,79.07,56400.0,57.616,57.616,57.5505,57.5723,56400.0
2014-03-28 14:40:00,79.06,79.12,79.01,79.08,76000.0,57.565,57.6087,57.5286,57.5796,76000.0
2014-03-28 14:45:00,79.07,79.15,79.0,79.12,72800.0,57.5723,57.6306,57.5214,57.6087,72800.0
2014-03-28 14:50:00,79.11,79.2,79.11,79.16,70800.0,57.6014,57.667,57.6014,57.6378,70800.0
2014-03-28 14:55:00,79.17,79.17,79.1,79.15,58700.0,57.6451,57.6451,57.5942,57.6306,58700.0
2014-03-28 15:00:00,79.15,79.2,79.12,79.13,47500.0,57.6306,57.667,57.6087,57.616,47500.0
2014-03-28 15:05:00,79.12,79.14,79.04,79.1,97800.0,57.6087,57.6233,57.5505,57.5942,97800.0
2014-03-28 15:10:00,79.09,79.13,79.06,79.07,82300.0,57.5869,57.616,57.565,57.5723,82300.0
2014-03-28 15:15:00,79.06,79.17,79.02,79.16,73000.0,57.565,57.6451,57.5359,57.6378,73000.0
2014-03-28 15:20:00,79.15,79.18,79.09,79.18,74400.0,57.6306,57.6524,57.5869,57.6524,74400.0
2014-03-28 15:25:00,79.18,79.18,79.11,79.14,54500.0,57.6524,57.6524,57.6014,57.6233,54500.0
2014-03-28 15:30:00,79.14,79.23,79.1,79.2,128000.0,57.6233,57.6888,57.5942,57.667,128000.0
2014-03-28 15:35:00,79.21,79.21,79.17,79.19,113900.0,57.6743,57.6743,57.6451,57.6597,113900.0
2014-03-28 15:40:00,79.19,79.25,79.18,79.24,132800.0,57.6597,57.7034,57.6524,57.6961,132800.0
2014-03-28 15:45:00,79.23,79.29,79.12,79.17,138700.0,57.6888,57.7325,57.6087,57.6451,138700.0
2014-03-28 15:50:00,79.16,79.23,79.08,79.15,213000.0,57.6378,57.6888,57.5796,57.6306,213000.0
2014-03-28 15:55:00,79.15,79.27,79.15,79.27,320800.0,57.6306,57.7179,57.6306,57.7179,320800.0
2014-03-31 09:30:00,79.49,79.6,79.22,79.25,350200.0,57.8781,57.9582,57.6815,57.7034,350200.0
2014-03-31 09:35:00,79.25,79.61,79.22,79.54,115900.0,57.7034,57.9655,57.6815,57.9145,115900.0
2014-03-31 09:40:00,79.53,79.54,79.37,79.37,84000.0,57.9073,57.9145,57.7908,57.7908,84000.0
2014-03-31 09:45:00,79.37,79.43,79.2,79.2,89400.0,57.7908,57.8344,57.667,57.667,89400.0
2014-03-31 09:50:00,79.22,79.44,79.21,79.3,137700.0,57.6815,57.8417,57.6743,57.7398,137700.0
2014-03-31 09:55:00,79.31,79.45,79.31,79.4,98400.0,57.7471,57.849,57.7471,57.8126,98400.0
2014-03-31 10:00:00,79.4,79.53,79.4,79.51,89800.0,57.8126,57.9073,57.8126,57.8927,89800.0
2014-03-31 10:05:00,79.51,79.51,79.35,79.44,67300.0,57.8927,57.8927,57.7762,57.8417,67300.0
2014-03-31 10:10:00,79.44,79.51,79.38,79.42,67800.0,57.8417,57.8927,57.798,57.8272,67800.0
2014-03-31 10:15:00,79.39,79.48,79.31,79.45,98800.0,57.8053,57.8708,57.7471,57.849,98800.0
2014-03-31 10:20:00,79.44,79.48,79.4,79.43,60400.0,57.8417,57.8708,57.8126,57.8344,60400.0
2014-03-31 10:25:00,79.44,79.46,79.4,79.46,40600.0,57.8417,57.8563,57.8126,57.8563,40600.0
2014-03-31 10:30:00,79.46,79.5,79.46,79.48,67800.0,57.8563,57.8854,57.8563,57.8708,67800.0
2014-03-31 10:35:00,79.47,79.49,79.43,79.47,32200.0,57.8636,57.8781,57.8344,57.8636,32200.0
2014-03-31 10:40:00,79.47,79.5,79.44,79.45,69300.0,57.8636,57.8854,57.8417,57.849,69300.0
2014-03-31 10:45:00,79.45,79.51,79.44,79.5,70400.0,57.849,57.8927,57.8417,57.8854,70400.0
2014-03-31 10:50:00,79.5,79.58,79.49,79.5,68700.0,57.8854,57.9437,57.8781,57.8854,68700.0
2014-03-31 10:55:00,79.5,79.52,79.43,79.49,47500.0,57.8854,57.9,57.8344,57.8781,47500.0
2014-03-31 11:00:00,79.48,79.5,79.38,79.39,48600.0,57.8708,57.8854,57.798,57.8053,48600.0
2014-03-31 11:05:00,79.39,79.43,79.35,79.38,23700.0,57.8053,57.8344,57.7762,57.798,23700.0
2014-03-31 11:10:00,79.37,79.4,79.3,79.34,22400.0,57.7908,57.8126,57.7398,57.7689,22400.0
2014-03-31 11:15:00,79.34,79.42,79.32,79.39,40200.0,57.7689,57.8272,57.7543,57.8053,40200.0
2014-03-31 11:20:00,79.4,79.53,79.39,79.45,83800.0,57.8126,57.9073,57.8053,57.849,83800.0
2014-03-31 11:25:00,79.46,79.52,79.45,79.49,60400.0,57.8563,57.9,57.849,57.8781,60400.0
2014-03-31 11:30:00,79.49,79.52,79.41,79.42,39700.0,57.8781,57.9,57.8199,57.8272,39700.0
2014-03-31 11:35:00,79.41,79.42,79.28,79.3,34400.0,57.8199,57.8272,57.7252,57.7398,34400.0
2014-03-31 11:40:00,79.3,79.34,79.23,79.25,30200.0,57.7398,57.7689,57.6888,57.7034,30200.0
2014-03-31 11:45:00,79.23,79.38,79.23,79.34,39200.0,57.6888,57.798,57.6888,57.7689,39200.0
2014-03-31 11:50:00,79.34,79.42,79.32,79.36,32600.0,57.7689,57.8272,57.7543,57.7835,32600.0
2014-03-31 11:55:00,79.36,79.42,79.35,79.42,25500.0,57.7835,57.8272,57.7762,57.8272,25500.0
2014-03-31 12:00:00,79.42,79.48,79.42,79.46,42000.0,57.8272,57.8708,57.8272,57.8563,42000.0
2014-03-31 12:05:00,79.46,79.47,79.44,79.45,37400.0,57.8563,57.8636,57.8417,57.849,37400.0
2014-03-31 12:10:00,79.45,79.48,79.43,79.44,43900.0,57.849,57.8708,57.8344,57.8417,43900.0
2014-03-31 12:15:00,79.44,79.47,79.44,79.47,29800.0,57.8417,57.8636,57.8417,57.8636,29800.0
2014-03-31 12:20:00,79.47,79.53,79.46,79.5,42300.0,57.8636,57.9073,57.8563,57.8854,42300.0
2014-03-31 12:25:00,79.49,79.49,79.45,79.47,29500.0,57.8781,57.8781,57.849,57.8636,29500.0
2014-03-31 12:30:00,79.47,79.51,79.46,79.49,15000.0,57.8636,57.8927,57.8563,57.8781,15000.0
2014-03-31 12:35:00,79.48,79.52,79.43,79.44,39400.0,57.8708,57.9,57.8344,57.8417,39400.0
2014-03-31 12:40:00,79.45,79.45,79.42,79.44,33000.0,57.849,57.849,57.8272,57.8417,33000.0
2014-03-31 12:45:00,79.44,79.47,79.43,79.44,45600.0,57.8417,57.8636,57.8344,57.8417,45600.0
2014-03-31 12:50:00,79.45,79.47,79.41,79.42,27900.0,57.849,57.8636,57.8199,57.8272,27900.0
2014-03-31 12:55:00,79.43,79.45,79.41,79.43,18600.0,57.8344,57.849,57.8199,57.8344,18600.0
2014-03-31 13:00:00,79.43,79.46,79.34,79.35,47400.0,57.8344,57.8563,57.7689,57.7762,47400.0
2014-03-31 13:05:00,79.35,79.38,79.32,79.34,34400.0,57.7762,57.798,57.7543,57.7689,34400.0
2014-03-31 13:10:00,79.34,79.4,79.33,79.34,22700.0,57.7689,57.8126,57.7616,57.7689,22700.0
2014-03-31 13:15:00,79.34,79.43,79.34,79.39,35700.0,57.7689,57.8344,57.7689,57.8053,35700.0
2014-03-31 13:20:00,79.4,79.43,79.38,79.39,57800.0,57.8126,57.8344,57.798,57.8053,57800.0
2014-03-31 13:25:00,79.39,79.43,79.38,79.42,30800.0,57.8053,57.8344,57.798,57.8272,30800.0
2014-03-31 13:30:00,79.43,79.45,79.42,79.43,21700.0,57.8344,57.849,57.8272,57.8344,21700.0
2014-03-31 13:35:00,79.43,79.43,79.36,79.37,67900.0,57.8344,57.8344,57.7835,57.7908,67900.0
2014-03-31 13:40:00,79.36,79.37,79.33,79.34,34300.0,57.7835,57.7908,57.7616,57.7689,34300.0
2014-03-31 13:45:00,79.35,79.36,79.27,79.28,32700.0,57.7762,57.7835,57.7179,57.7252,32700.0
2014-03-31 13:50:00,79.27,79.27,79.17,79.19,41300.0,57.7179,57.7179,57.6451,57.6597,41300.0
2014-03-31 13:55:00,79.19,79.19,79.08,79.09,51400.0,57.6597,57.6597,57.5796,57.5869,51400.0
2014-03-31 14:00:00,79.09,79.17,79.09,79.13,35700.0,57.5869,57.6451,57.5869,57.616,35700.0
2014-03-31 14:05:00,79.13,79.24,79.13,79.23,45900.0,57.616,57.6961,57.616,57.6888,45900.0
2014-03-31 14:10:00,79.22,79.23,79.17,79.18,52400.0,57.6815,57.6888,57.6451,57.6524,52400.0
2014-03-31 14:15:00,79.17,79.23,79.15,79.17,51600.0,57.6451,57.6888,57.6306,57.6451,51600.0
2014-03-31 14:20:00,79.16,79.19,79.15,79.16,26800.0,57.6378,57.6597,57.6306,57.6378,26800.0
2014-03-31 14:25:00,79.16,79.17,79.12,79.16,60500.0,57.6378,57.6451,57.6087,57.6378,60500.0
2014-03-31 14:30:00,79.17,79.17,79.15,79.15,29000.0,57.6451,57.6451,57.6306,57.6306,29000.0
2014-03-31 14:35:00,79.15,79.2,79.15,79.19,39400.0,57.6306,57.667,57.6306,57.6597,39400.0
2014-03-31 14:40:00,79.19,79.2,79.16,79.17,41700.0,57.6597,57.667,57.6378,57.6451,41700.0
2014-03-31 14:45:00,79.17,79.18,79.12,79.14,38600.0,57.6451,57.6524,57.6087,57.6233,38600.0
2014-03-31 14:50:00,79.14,79.17,79.13,79.17,41000.0,57.6233,57.6451,57.616,57.6451,41000.0
2014-03-31 14:55:00,79.17,79.17,79.12,79.13,43700.0,57.6451,57.6451,57.6087,57.616,43700.0
2014-03-31 15:00:00,79.13,79.14,79.07,79.08,103400.0,57.616,57.6233,57.5723,57.5796,103400.0
2014-03-31 15:05:00,79.09,79.12,79.06,79.07,55000.0,57.5869,57.6087,57.565,57.5723,55000.0
2014-03-31 15:10:00,79.08,79.1,79.04,79.05,69600.0,57.5796,57.5942,57.5505,57.5578,69600.0
2014-03-31 15:15:00,79.05,79.05,78.99,79.04,153100.0,57.5578,57.5578,57.5141,57.5505,153100.0
2014-03-31 15:20:00,79.04,79.08,79.01,79.05,85900.0,57.5505,57.5796,57.5286,57.5578,85900.0
2014-03-31 15:25:00,79.05,79.1,79.04,79.08,80000.0,57.5578,57.5942,57.5505,57.5796,80000.0
2014-03-31 15:30:00,79.09,79.1,79.06,79.09,107500.0,57.5869,57.5942,57.565,57.5869,107500.0
2014-03-31 15:35:00,79.08,79.11,79.06,79.09,131100.0,57.5796,57.6014,57.565,57.5869,131100.0
2014-03-31 15:40:00,79.09,79.09,78.95,78.95,129000.0,57.5869,57.5869,57.4849,57.4849,129000.0
2014-03-31 15:45:00,78.95,78.99,78.9,78.91,139900.0,57.4849,57.5141,57.4485,57.4558,139900.0
2014-03-31 15:50:00,78.91,78.93,78.88,78.9,237500.0,57.4558,57.4704,57.434,57.4485,237500.0
2014-03-31 15:55:00,78.9,78.91,78.81,78.86,472700.0,57.4485,57.4558,57.383,57.4194,472700.0
2014-04-01 09:30:00,79.42,79.42,78.99,79.23,283800.0,57.8272,57.8272,57.5141,57.6888,283800.0
2014-04-01 09:35:00,79.25,79.34,79.12,79.33,129700.0,57.7034,57.7689,57.6087,57.7616,129700.0
2014-04-01 09:40:00,79.33,79.39,79.28,79.37,113800.0,57.7616,57.8053,57.7252,57.7908,113800.0
2014-04-01 09:45:00,79.37,79.54,79.34,79.53,100600.0,57.7908,57.9145,57.7689,57.9073,100600.0
2014-04-01 09:50:00,79.53,79.63,79.49,79.49,105200.0,57.9073,57.9801,57.8781,57.8781,105200.0
2014-04-01 09:55:00,79.48,79.55,79.42,79.5,108900.0,57.8708,57.9218,57.8272,57.8854,108900.0
2014-04-01 10:00:00,79.52,79.63,79.47,79.63,142200.0,57.9,57.9801,57.8636,57.9801,142200.0
2014-04-01 10:05:00,79.63,79.66,79.58,79.65,84000.0,57.9801,58.0019,57.9437,57.9946,84000.0
2014-04-01 10:10:00,79.65,79.68,79.51,79.52,99900.0,57.9946,58.0165,57.8927,57.9,99900.0
2014-04-01 10:15:00,79.52,79.63,79.51,79.57,67400.0,57.9,57.9801,57.8927,57.9364,67400.0
2014-04-01 10:20:00,79.58,79.65,79.55,79.55,68700.0,57.9437,57.9946,57.9218,57.9218,68700.0
2014-04-01 10:25:00,79.56,79.67,79.56,79.57,102900.0,57.9291,58.0092,57.9291,57.9364,102900.0
2014-04-01 10:30:00,79.58,79.68,79.58,79.64,77700.0,57.9437,58.0165,57.9437,57.9873,77700.0
2014-04-01 10:35:00,79.63,79.7,79.6,79.7,65500.0,57.9801,58.031,57.9582,58.031,65500.0
2014-04-01 10:40:00,79.7,79.72,79.66,79.69,101900.0,58.031,58.0456,58.0019,58.0238,101900.0
2014-04-01 10:45:00,79.7,79.7,79.62,79.66,61500.0,58.031,58.031,57.9728,58.0019,61500.0
2014-04-01 10:50:00,79.66,79.71,79.64,79.67,73200.0,58.0019,58.0383,57.9873,58.0092,73200.0
2014-04-01 10:55:00,79.67,79.76,79.66,79.75,121100.0,58.0092,58.0747,58.0019,58.0674,121100.0
2014-04-01 11:00:00,79.75,79.83,79.73,79.82,176000.0,58.0674,58.1257,58.0529,58.1184,176000.0
2014-04-01 11:05:00,79.82,79.83,79.75,79.81,94300.0,58.1184,58.1257,58.0674,58.1111,94300.0
2014-04-01 11:10:00,79.82,79.83,79.75,79.75,86900.0,58.1184,58.1257,58.0674,58.0674,86900.0
2014-04-01 11:15:00,79.75,79.77,79.73,79.75,130700.0,58.0674,58.082,58.0529,58.0674,130700.0
2014-04-01 11:20:00,79.76,79.88,79.75,79.87,75200.0,58.0747,58.1621,58.0674,58.1548,75200.0
2014-04-01 11:25:00,79.88,79.93,79.86,79.89,82000.0,58.1621,58.1985,58.1475,58.1694,82000.0
2014-04-01 11:30:00,79.9,79.95,79.89,79.93,96200.0,58.1767,58.2131,58.1694,58.1985,96200.0
2014-04-01 11:35:00,79.93,79.95,79.89,79.9,75300.0,58.1985,58.2131,58.1694,58.1767,75300.0
2014-04-01 11:40:00,79.9,79.95,79.86,79.92,82500.0,58.1767,58.2131,58.1475,58.1912,82500.0
2014-04-01 11:45:00,79.91,79.92,79.86,79.86,36400.0,58.1839,58.1912,58.1475,58.1475,36400.0
2014-04-01 11:50:00,79.86,79.89,79.85,79.88,44600.0,58.1475,58.1694,58.1403,58.1621,44600.0
2014-04-01 11:55:00,79.87,79.89,79.82,79.87,141200.0,58.1548,58.1694,58.1184,58.1548,141200.0
2014-04-01 12:00:00,79.87,79.88,79.79,79.85,86200.0,58.1548,58.1621,58.0966,58.1403,86200.0
2014-04-01 12:05:00,79.85,79.9,79.84,79.88,60900.0,58.1403,58.1767,58.133,58.1621,60900.0
2014-04-01 12:10:00,79.87,79.89,79.84,79.84,38600.0,58.1548,58.1694,58.133,58.133,38600.0
2014-04-01 12:15:00,79.84,79.92,79.84,79.91,46600.0,58.133,58.1912,58.133,58.1839,46600.0
2014-04-01 12:20:00,79.91,79.94,79.89,79.94,22200.0,58.1839,58.2058,58.1694,58.2058,22200.0
2014-04-01 12:25:00,79.93,79.94,79.9,79.93,40400.0,58.1985,58.2058,58.1767,58.1985,40400.0
2014-04-01 12:30:00,79.93,79.95,79.87,79.87,86100.0,58.1985,58.2131,58.1548,58.1548,86100.0
2014-04-01 12:35:00,79.87,79.91,79.84,79.86,50500.0,58.1548,58.1839,58.133,58.1475,50500.0
2014-04-01 12:40:00,79.87,79.9,79.83,79.89,69400.0,58.1548,58.1767,58.1257,58.1694,69400.0
2014-04-01 12:45:00,79.88,79.92,79.87,79.91,31300.0,58.1621,58.1912,58.1548,58.1839,31300.0
2014-04-01 12:50:00,79.91,79.92,79.85,79.85,29900.0,58.1839,58.1912,58.1403,58.1403,29900.0
2014-04-01 12:55:00,79.86,79.91,79.84,79.9,53100.0,58.1475,58.1839,58.133,58.1767,53100.0
2014-04-01 13:00:00,79.89,79.89,79.82,79.83,118200.0,58.1694,58.1694,58.1184,58.1257,118200.0
2014-04-01 13:05:00,79.83,79.84,79.75,79.8,78600.0,58.1257,58.133,58.0674,58.1038,78600.0
2014-04-01 13:10:00,79.8,79.87,79.8,79.84,66000.0,58.1038,58.1548,58.1038,58.133,66000.0
2014-04-01 13:15:00,79.84,79.86,79.81,79.81,36100.0,58.133,58.1475,58.1111,58.1111,36100.0
2014-04-01 13:20:00,79.82,79.83,79.76,79.8,61200.0,58.1184,58.1257,58.0747,58.1038,61200.0
2014-04-01 13:25:00,79.79,79.8,79.75,79.76,32200.0,58.0966,58.1038,58.0674,58.0747,32200.0
2014-04-01 13:30:00,79.76,79.76,79.68,79.69,41400.0,58.0747,58.0747,58.0165,58.0238,41400.0
2014-04-01 13:35:00,79.68,79.77,79.66,79.77,45700.0,58.0165,58.082,58.0019,58.082,45700.0
2014-04-01 13:40:00,79.76,79.8,79.72,79.75,49200.0,58.0747,58.1038,58.0456,58.0674,49200.0
2014-04-01 13:45:00,79.75,79.75,79.66,79.73,51500.0,58.0674,58.0674,58.0019,58.0529,51500.0
2014-04-01 13:50:00,79.72,79.77,79.71,79.77,53100.0,58.0456,58.082,58.0383,58.082,53100.0
2014-04-01 13:55:00,79.76,79.79,79.75,79.77,37000.0,58.0747,58.0966,58.0674,58.082,37000.0
2014-04-01 14:00:00,79.77,79.77,79.73,79.75,31800.0,58.082,58.082,58.0529,58.0674,31800.0
2014-04-01 14:05:00,79.75,79.86,79.75,79.85,51600.0,58.0674,58.1475,58.0674,58.1403,51600.0
2014-04-01 14:10:00,79.85,79.88,79.84,79.87,51100.0,58.1403,58.1621,58.133,58.1548,51100.0
2014-04-01 14:15:00,79.88,79.92,79.87,79.92,69800.0,58.1621,58.1912,58.1548,58.1912,69800.0
2014-04-01 14:20:00,79.93,79.95,79.92,79.94,50300.0,58.1985,58.2131,58.1912,58.2058,50300.0
2014-04-01 14:25:00,79.94,79.95,79.92,79.93,52100.0,58.2058,58.2131,58.1912,58.1985,52100.0
2014-04-01 14:30:00,79.93,79.93,79.9,79.91,61500.0,58.1985,58.1985,58.1767,58.1839,61500.0
2014-04-01 14:35:00,79.91,79.92,79.9,79.91,51400.0,58.1839,58.1912,58.1767,58.1839,51400.0
2014-04-01 14:40:00,79.92,79.95,79.91,79.94,97000.0,58.1912,58.2131,58.1839,58.2058,97000.0
2014-04-01 14:45:00,79.94,79.97,79.93,79.95,70300.0,58.2058,58.2276,58.1985,58.2131,70300.0
2014-04-01 14:50:00,79.95,79.98,79.94,79.97,51700.0,58.2131,58.2349,58.2058,58.2276,51700.0
2014-04-01 14:55:00,79.98,79.98,79.94,79.95,52300.0,58.2349,58.2349,58.2058,58.2131,52300.0
2014-04-01 15:00:00,79.95,79.96,79.93,79.95,51500.0,58.2131,58.2203,58.1985,58.2131,51500.0
2014-04-01 15:05:00,79.94,79.96,79.93,79.95,58600.0,58.2058,58.2203,58.1985,58.2131,58600.0
2014-04-01 15:10:00,79.96,79.98,79.94,79.97,85300.0,58.2203,58.2349,58.2058,58.2276,85300.0
2014-04-01 15:15:00,79.97,80.0,79.96,79.97,145700.0,58.2276,58.2495,58.2203,58.2276,145700.0
2014-04-01 15:20:00,79.97,79.97,79.95,79.95,72200.0,58.2276,58.2276,58.2131,58.2131,72200.0
2014-04-01 15:25:00,79.95,79.96,79.9,79.9,186700.0,58.2131,58.2203,58.1767,58.1767,186700.0
2014-04-01 15:30:00,79.91,79.92,79.89,79.9,173300.0,58.1839,58.1912,58.1694,58.1767,173300.0
2014-04-01 15:35:00,79.91,79.95,79.9,79.94,146800.0,58.1839,58.2131,58.1767,58.2058,146800.0
2014-04-01 15:40:00,79.95,79.97,79.92,79.96,150800.0,58.2131,58.2276,58.1912,58.2203,150800.0
2014-04-01 15:45:00,79.96,80.0,79.96,79.99,169600.0,58.2203,58.2495,58.2203,58.2422,169600.0
2014-04-01 15:50:00,79.99,80.08,79.99,80.05,644700.0,58.2422,58.3077,58.2422,58.2859,644700.0
2014-04-01 15:55:00,80.05,80.16,80.02,80.09,863600.0,58.2859,58.366,58.264,58.315,863600.0
2014-04-02 09:30:00,79.98,80.0,79.75,79.85,266500.0,58.2349,58.2495,58.0674,58.1403,266500.0
2014-04-02 09:35:00,79.85,80.02,79.82,79.92,153600.0,58.1403,58.264,58.1184,58.1912,153600.0
2014-04-02 09:40:00,79.93,80.01,79.85,79.93,129100.0,58.1985,58.2568,58.1403,58.1985,129100.0
2014-04-02 09:45:00,79.94,80.02,79.91,79.99,191800.0,58.2058,58.264,58.1839,58.2422,191800.0
2014-04-02 09:50:00,79.99,80.01,79.89,79.92,159400.0,58.2422,58.2568,58.1694,58.1912,159400.0
2014-04-02 09:55:00,79.92,79.95,79.79,79.8,107800.0,58.1912,58.2131,58.0966,58.1038,107800.0
2014-04-02 10:00:00,79.8,79.94,79.78,79.92,127700.0,58.1038,58.2058,58.0893,58.1912,127700.0
2014-04-02 10:05:00,79.92,80.01,79.89,79.94,71200.0,58.1912,58.2568,58.1694,58.2058,71200.0
2014-04-02 10:10:00,79.95,79.95,79.87,79.88,92200.0,58.2131,58.2131,58.1548,58.1621,92200.0
2014-04-02 10:15:00,79.88,80.01,79.88,79.92,87700.0,58.1621,58.2568,58.1621,58.1912,87700.0
2014-04-02 10:20:00,79.91,80.0,79.91,79.93,57100.0,58.1839,58.2495,58.1839,58.1985,57100.0
2014-04-02 10:25:00,79.93,80.01,79.91,80.0,95200.0,58.1985,58.2568,58.1839,58.2495,95200.0
2014-04-02 10:30:00,80.0,80.06,79.97,79.98,103300.0,58.2495,58.2932,58.2276,58.2349,103300.0
2014-04-02 10:35:00,79.99,80.01,79.97,79.99,57600.0,58.2422,58.2568,58.2276,58.2422,57600.0
2014-04-02 10:40:00,80.0,80.04,79.97,80.02,107900.0,58.2495,58.2786,58.2276,58.264,107900.0
2014-04-02 10:45:00,80.01,80.01,79.97,79.97,56200.0,58.2568,58.2568,58.2276,58.2276,56200.0
2014-04-02 10:50:00,79.98,80.01,79.97,79.99,36100.0,58.2349,58.2568,58.2276,58.2422,36100.0
2014-04-02 10:55:00,79.98,80.04,79.97,80.0,176600.0,58.2349,58.2786,58.2276,58.2495,176600.0
2014-04-02 11:00:00,80.0,80.02,79.97,80.0,79400.0,58.2495,58.264,58.2276,58.2495,79400.0
2014-04-02 11:05:00,79.99,80.05,79.97,80.01,57000.0,58.2422,58.2859,58.2276,58.2568,57000.0
2014-04-02 11:10:00,80.0,80.01,79.92,79.95,46900.0,58.2495,58.2568,58.1912,58.2131,46900.0
2014-04-02 11:15:00,79.95,80.0,79.94,79.99,47000.0,58.2131,58.2495,58.2058,58.2422,47000.0
2014-04-02 11:20:00,79.98,80.05,79.98,80.05,94000.0,58.2349,58.2859,58.2349,58.2859,94000.0
2014-04-02 11:25:00,80.04,80.09,80.02,80.06,37000.0,58.2786,58.315,58.264,58.2932,37000.0
2014-04-02 11:30:00,80.07,80.11,80.07,80.09,47300.0,58.3004,58.3296,58.3004,58.315,47300.0
2014-04-02 11:35:00,80.08,80.09,80.03,80.08,34800.0,58.3077,58.315,58.2713,58.3077,34800.0
2014-04-02 11:40:00,80.08,80.11,80.05,80.06,20600.0,58.3077,58.3296,58.2859,58.2932,20600.0
2014-04-02 11:45:00,80.06,80.09,80.04,80.08,32900.0,58.2932,58.315,58.2786,58.3077,32900.0
2014-04-02 11:50:00,80.08,80.12,80.08,80.1,15700.0,58.3077,58.3368,58.3077,58.3223,15700.0
2014-04-02 11:55:00,80.1,80.13,80.07,80.07,38500.0,58.3223,58.3441,58.3004,58.3004,38500.0
2014-04-02 12:00:00,80.07,80.07,80.01,80.02,37300.0,58.3004,58.3004,58.2568,58.264,37300.0
2014-04-02 12:05:00,80.02,80.03,79.97,79.99,32800.0,58.264,58.2713,58.2276,58.2422,32800.0
2014-04-02 12:10:00,79.99,80.05,79.98,80.05,31100.0,58.2422,58.2859,58.2349,58.2859,31100.0
2014-04-02 12:15:00,80.05,80.08,80.02,80.03,32100.0,58.2859,58.3077,58.264,58.2713,32100.0
2014-04-02 12:20:00,80.03,80.08,80.01,80.05,49600.0,58.2713,58.3077,58.2568,58.2859,49600.0
2014-04-02 12:25:00,80.05,80.09,80.04,80.06,42500.0,58.2859,58.315,58.2786,58.2932,42500.0
2014-04-02 12:30:00,80.06,80.1,80.02,80.1,29200.0,58.2932,58.3223,58.264,58.3223,29200.0
2014-04-02 12:35:00,80.1,80.1,80.03,80.09,38200.0,58.3223,58.3223,58.2713,58.315,38200.0
2014-04-02 12:40:00,80.09,80.12,80.08,80.08,27200.0,58.315,58.3368,58.3077,58.3077,27200.0
2014-04-02 12:45:00,80.09,80.09,80.03,80.05,45600.0,58.315,58.315,58.2713,58.2859,45600.0
2014-04-02 12:50:00,80.04,80.09,80.03,80.08,25900.0,58.2786,58.315,58.2713,58.3077,25900.0
2014-04-02 12:55:00,80.09,80.13,80.09,80.11,29900.0,58.315,58.3441,58.315,58.3296,29900.0
2014-04-02 13:00:00,80.12,80.13,80.03,80.04,32800.0,58.3368,58.3441,58.2713,58.2786,32800.0
2014-04-02 13:05:00,80.05,80.05,80.01,80.01,20200.0,58.2859,58.2859,58.2568,58.2568,20200.0
2014-04-02 13:10:00,80.01,80.06,80.0,80.05,42200.0,58.2568,58.2932,58.2495,58.2859,42200.0
2014-04-02 13:15:00,80.06,80.06,80.01,80.02,38900.0,58.2932,58.2932,58.2568,58.264,38900.0
2014-04-02 13:20:00,80.01,80.01,79.93,79.94,38600.0,58.2568,58.2568,58.1985,58.2058,38600.0
2014-04-02 13:25:00,79.93,79.95,79.91,79.93,31000.0,58.1985,58.2131,58.1839,58.1985,31000.0
2014-04-02 13:30:00,79.93,79.94,79.91,79.92,24200.0,58.1985,58.2058,58.1839,58.1912,24200.0
2014-04-02 13:35:00,79.92,79.94,79.88,79.88,44500.0,58.1912,58.2058,58.1621,58.1621,44500.0
2014-04-02 13:40:00,79.88,79.9,79.83,79.89,81900.0,58.1621,58.1767,58.1257,58.1694,81900.0
2014-04-02 13:45:00,79.89,79.9,79.86,79.88,45800.0,58.1694,58.1767,58.1475,58.1621,45800.0
2014-04-02 13:50:00,79.88,79.93,79.88,79.91,52700.0,58.1621,58.1985,58.1621,58.1839,52700.0
2014-04-02 13:55:00,79.91,79.95,79.89,79.95,38400.0,58.1839,58.2131,58.1694,58.2131,38400.0
2014-04-02 14:00:00,79.95,80.0,79.93,80.0,45200.0,58.2131,58.2495,58.1985,58.2495,45200.0
2014-04-02 14:05:00,80.0,80.02,79.99,80.02,58800.0,58.2495,58.264,58.2422,58.264,58800.0
2014-04-02 14:10:00,80.01,80.05,80.0,80.03,31200.0,58.2568,58.2859,58.2495,58.2713,31200.0
2014-04-02 14:15:00,80.02,80.11,80.02,80.09,46100.0,58.264,58.3296,58.264,58.315,46100.0
2014-04-02 14:20:00,80.1,80.15,80.09,80.1,37500.0,58.3223,58.3587,58.315,58.3223,37500.0
2014-04-02 14:25:00,80.1,80.11,80.07,80.11,28000.0,58.3223,58.3296,58.3004,58.3296,28000.0
2014-04-02 14:30:00,80.11,80.11,80.02,80.03,50400.0,58.3296,58.3296,58.264,58.2713,50400.0
2014-04-02 14:35:00,80.02,80.03,79.96,79.97,44600.0,58.264,58.2713,58.2203,58.2276,44600.0
2014-04-02 14:40:00,79.97,80.0,79.96,79.97,43800.0,58.2276,58.2495,58.2203,58.2276,43800.0
2014-04-02 14:45:00,79.97,79.98,79.93,79.97,50900.0,58.2276,58.2349,58.1985,58.2276,50900.0
2014-04-02 14:50:00,79.97,80.0,79.96,79.97,41100.0,58.2276,58.2495,58.2203,58.2276,41100.0
2014-04-02 14:55:00,79.96,80.02,79.93,80.0,38100.0,58.2203,58.264,58.1985,58.2495,38100.0
2014-04-02 15:00:00,80.0,80.02,79.99,80.0,32400.0,58.2495,58.264,58.2422,58.2495,32400.0
2014-04-02 15:05:00,80.0,80.0,79.96,79.97,41600.0,58.2495,58.2495,58.2203,58.2276,41600.0
2014-04-02 15:10:00,79.98,80.11,79.97,80.11,50600.0,58.2349,58.3296,58.2276,58.3296,50600.0
2014-04-02 15:15:00,80.11,80.11,80.05,80.08,65000.0,58.3296,58.3296,58.2859,58.3077,65000.0
2014-04-02 15:20:00,80.07,80.09,80.02,80.06,63800.0,58.3004,58.315,58.264,58.2932,63800.0
2014-04-02 15:25:00,80.06,80.18,80.06,80.18,117800.0,58.2932,58.3805,58.2932,58.3805,117800.0
2014-04-02 15:30:00,80.14,80.19,80.11,80.14,112500.0,58.3514,58.3878,58.3296,58.3514,112500.0
2014-04-02 15:35:00,80.15,80.2,80.14,80.2,94300.0,58.3587,58.3951,58.3514,58.3951,94300.0
2014-04-02 15:40:00,80.2,80.25,80.17,80.23,136900.0,58.3951,58.4315,58.3732,58.4169,136900.0
2014-04-02 15:45:00,80.23,80.26,80.16,80.21,149900.0,58.4169,58.4388,58.366,58.4024,149900.0
2014-04-02 15:50:00,80.21,80.22,80.16,80.2,181200.0,58.4024,58.4097,58.366,58.3951,181200.0
2014-04-02 15:55:00,80.19,80.22,80.14,80.15,539700.0,58.3878,58.4097,58.3514,58.3587,539700.0
2014-04-03 09:30:00,80.21,80.63,80.21,80.55,338400.0,58.4024,58.7082,58.4024,58.6499,338400.0
2014-04-03 09:35:00,80.55,80.77,80.53,80.76,123900.0,58.6499,58.8101,58.6354,58.8028,123900.0
2014-04-03 09:40:00,80.77,80.88,80.75,80.83,99100.0,58.8101,58.8902,58.7956,58.8538,99100.0
2014-04-03 09:45:00,80.83,80.95,80.81,80.88,93800.0,58.8538,58.9412,58.8392,58.8902,93800.0
2014-04-03 09:50:00,80.89,81.09,80.63,81.02,507600.0,58.8975,59.0431,58.7082,58.9921,507600.0
2014-04-03 09:55:00,81.02,81.16,80.93,81.15,164900.0,58.9921,59.0941,58.9266,59.0868,164900.0
2014-04-03 10:00:00,81.15,81.16,81.03,81.11,230900.0,59.0868,59.0941,58.9994,59.0577,230900.0
2014-04-03 10:05:00,81.11,81.12,81.03,81.03,133300.0,59.0577,59.065,58.9994,58.9994,133300.0
2014-04-03 10:10:00,81.04,81.12,81.04,81.11,138200.0,59.0067,59.065,59.0067,59.0577,138200.0
2014-04-03 10:15:00,81.11,81.25,81.1,81.24,131900.0,59.0577,59.1596,59.0504,59.1523,131900.0
2014-04-03 10:20:00,81.25,81.3,81.1,81.11,188700.0,59.1596,59.196,59.0504,59.0577,188700.0
2014-04-03 10:25:00,81.11,81.15,81.04,81.08,96700.0,59.0577,59.0868,59.0067,59.0358,96700.0
2014-04-03 10:30:00,81.08,81.21,81.0,81.13,95200.0,59.0358,59.1305,58.9776,59.0722,95200.0
2014-04-03 10:35:00,81.12,81.18,81.07,81.11,86700.0,59.065,59.1086,59.0286,59.0577,86700.0
2014-04-03 10:40:00,81.1,81.19,81.09,81.11,108600.0,59.0504,59.1159,59.0431,59.0577,108600.0
2014-04-03 10:45:00,81.1,81.12,81.04,81.11,87600.0,59.0504,59.065,59.0067,59.0577,87600.0
2014-04-03 10:50:00,81.11,81.14,81.05,81.06,75700.0,59.0577,59.0795,59.014,59.0213,75700.0
2014-04-03 10:55:00,81.06,81.14,81.05,81.12,131500.0,59.0213,59.0795,59.014,59.065,131500.0
2014-04-03 11:00:00,81.12,81.13,81.04,81.08,55100.0,59.065,59.0722,59.0067,59.0358,55100.0
2014-04-03 11:05:00,81.08,81.2,81.08,81.18,55800.0,59.0358,59.1232,59.0358,59.1086,55800.0
2014-04-03 11:10:00,81.16,81.21,81.16,81.19,60400.0,59.0941,59.1305,59.0941,59.1159,60400.0
2014-04-03 11:15:00,81.18,81.19,81.09,81.1,59600.0,59.1086,59.1159,59.0431,59.0504,59600.0
2014-04-03 11:20:00,81.1,81.12,81.06,81.07,137300.0,59.0504,59.065,59.0213,59.0286,137300.0
2014-04-03 11:25:00,81.06,81.08,80.98,81.06,58300.0,59.0213,59.0358,58.963,59.0213,58300.0
2014-04-03 11:30:00,81.04,81.07,80.97,81.03,169300.0,59.0067,59.0286,58.9557,58.9994,169300.0
2014-04-03 11:35:00,81.02,81.08,80.99,81.06,58400.0,58.9921,59.0358,58.9703,59.0213,58400.0
2014-04-03 11:40:00,81.05,81.09,81.01,81.02,101000.0,59.014,59.0431,58.9849,58.9921,101000.0
2014-04-03 11:45:00,81.02,81.02,80.83,80.83,57700.0,58.9921,58.9921,58.8538,58.8538,57700.0
2014-04-03 11:50:00,80.84,80.84,80.7,80.72,55500.0,58.8611,58.8611,58.7592,58.7737,55500.0
2014-04-03 11:55:00,80.7,80.89,80.7,80.84,88500.0,58.7592,58.8975,58.7592,58.8611,88500.0
2014-04-03 12:00:00,80.82,80.87,80.8,80.86,36900.0,58.8465,58.8829,58.832,58.8757,36900.0
2014-04-03 12:05:00,80.85,80.93,80.72,80.75,141100.0,58.8684,58.9266,58.7737,58.7956,141100.0
2014-04-03 12:10:00,80.74,80.78,80.74,80.77,20700.0,58.7883,58.8174,58.7883,58.8101,20700.0
2014-04-03 12:15:00,80.77,80.77,80.56,80.59,53900.0,58.8101,58.8101,58.6572,58.6791,53900.0
2014-04-03 12:20:00,80.59,80.73,80.59,80.73,45400.0,58.6791,58.781,58.6791,58.781,45400.0
2014-04-03 12:25:00,80.73,80.74,80.68,80.73,31100.0,58.781,58.7883,58.7446,58.781,31100.0
2014-04-03 12:30:00,80.74,80.74,80.65,80.68,41500.0,58.7883,58.7883,58.7227,58.7446,41500.0
2014-04-03 12:35:00,80.68,80.7,80.62,80.63,58900.0,58.7446,58.7592,58.7009,58.7082,58900.0
2014-04-03 12:40:00,80.63,80.66,80.6,80.62,59600.0,58.7082,58.73,58.6863,58.7009,59600.0
2014-04-03 12:45:00,80.61,80.66,80.56,80.57,84900.0,58.6936,58.73,58.6572,58.6645,84900.0
2014-04-03 12:50:00,80.56,80.61,80.56,80.59,69000.0,58.6572,58.6936,58.6572,58.6791,69000.0
2014-04-03 12:55:00,80.58,80.62,80.56,80.6,57300.0,58.6718,58.7009,58.6572,58.6863,57300.0
2014-04-03 13:00:00,80.59,80.62,80.55,80.56,64000.0,58.6791,58.7009,58.6499,58.6572,64000.0
2014-04-03 13:05:00,80.55,80.64,80.54,80.61,41700.0,58.6499,58.7155,58.6427,58.6936,41700.0
2014-04-03 13:10:00,80.62,80.7,80.61,80.67,51500.0,58.7009,58.7592,58.6936,58.7373,51500.0
2014-04-03 13:15:00,80.67,80.76,80.66,80.73,58300.0,58.7373,58.8028,58.73,58.781,58300.0
2014-04-03 13:20:00,80.73,80.78,80.72,80.78,65100.0,58.781,58.8174,58.7737,58.8174,65100.0
2014-04-03 13:25:00,80.79,80.83,80.78,80.81,64800.0,58.8247,58.8538,58.8174,58.8392,64800.0
2014-04-03 13:30:00,80.8,80.88,80.8,80.88,46100.0,58.832,58.8902,58.832,58.8902,46100.0
2014-04-03 13:35:00,80.87,80.88,80.78,80.83,47500.0,58.8829,58.8902,58.8174,58.8538,47500.0
2014-04-03 13:40:00,80.83,80.9,80.83,80.88,42000.0,58.8538,58.9048,58.8538,58.8902,42000.0
2014-04-03 13:45:00,80.88,80.89,80.82,80.88,41900.0,58.8902,58.8975,58.8465,58.8902,41900.0
2014-04-03 13:50:00,80.89,80.9,80.84,80.87,39400.0,58.8975,58.9048,58.8611,58.8829,39400.0
2014-04-03 13:55:00,80.87,80.87,80.75,80.76,54200.0,58.8829,58.8829,58.7956,58.8028,54200.0
2014-04-03 14:00:00,80.76,80.76,80.66,80.66,76500.0,58.8028,58.8028,58.73,58.73,76500.0
2014-04-03 14:05:00,80.65,80.7,80.62,80.67,94300.0,58.7227,58.7592,58.7009,58.7373,94300.0
2014-04-03 14:10:00,80.67,80.7,80.67,80.69,38500.0,58.7373,58.7592,58.7373,58.7519,38500.0
2014-04-03 14:15:00,80.68,80.69,80.63,80.64,50000.0,58.7446,58.7519,58.7082,58.7155,50000.0
2014-04-03 14:20:00,80.64,80.66,80.63,80.64,76900.0,58.7155,58.73,58.7082,58.7155,76900.0
2014-04-03 14:25:00,80.64,80.64,80.54,80.55,46100.0,58.7155,58.7155,58.6427,58.6499,46100.0
2014-04-03 14:30:00,80.54,80.55,80.45,80.5,97800.0,58.6427,58.6499,58.5771,58.6135,97800.0
2014-04-03 14:35:00,80.49,80.5,80.32,80.37,87700.0,58.6062,58.6135,58.4825,58.5189,87700.0
2014-04-03 14:40:00,80.37,80.45,80.29,80.43,101400.0,58.5189,58.5771,58.4606,58.5626,101400.0
2014-04-03 14:45:00,80.44,80.47,80.41,80.42,46500.0,58.5698,58.5917,58.548,58.5553,46500.0
2014-04-03 14:50:00,80.41,80.47,80.41,80.46,45100.0,58.548,58.5917,58.548,58.5844,45100.0
2014-04-03 14:55:00,80.46,80.54,80.43,80.45,121600.0,58.5844,58.6427,58.5626,58.5771,121600.0
2014-04-03 15:00:00,80.45,80.48,80.41,80.42,84700.0,58.5771,58.599,58.548,58.5553,84700.0
2014-04-03 15:05:00,80.42,80.43,80.38,80.39,63900.0,58.5553,58.5626,58.5262,58.5334,63900.0
2014-04-03 15:10:00,80.4,80.43,80.35,80.36,56300.0,58.5407,58.5626,58.5043,58.5116,56300.0
2014-04-03 15:15:00,80.35,80.41,80.35,80.37,50600.0,58.5043,58.548,58.5043,58.5189,50600.0
2014-04-03 15:20:00,80.37,80.39,80.35,80.35,59700.0,58.5189,58.5334,58.5043,58.5043,59700.0
2014-04-03 15:25:00,80.36,80.44,80.34,80.4,116500.0,58.5116,58.5698,58.497,58.5407,116500.0
2014-04-03 15:30:00,80.4,80.53,80.4,80.53,153900.0,58.5407,58.6354,58.5407,58.6354,153900.0
2014-04-03 15:35:00,80.53,80.61,80.52,80.61,94200.0,58.6354,58.6936,58.6281,58.6936,94200.0
2014-04-03 15:40:00,80.6,80.61,80.52,80.52,83700.0,58.6863,58.6936,58.6281,58.6281,83700.0
2014-04-03 15:45:00,80.52,80.6,80.52,80.6,86400.0,58.6281,58.6863,58.6281,58.6863,86400.0
2014-04-03 15:50:00,80.6,80.65,80.57,80.57,178700.0,58.6863,58.7227,58.6645,58.6645,178700.0
2014-04-03 15:55:00,80.57,80.6,80.52,80.54,533300.0,58.6645,58.6863,58.6281,58.6427,533300.0
2014-04-04 09:30:00,81.09,81.36,80.56,81.06,423800.0,59.0431,59.2397,58.6572,59.0213,423800.0
2014-04-04 09:35:00,81.11,81.15,80.9,80.9,75800.0,59.0577,59.0868,58.9048,58.9048,75800.0
2014-04-04 09:40:00,80.88,80.95,80.63,80.75,99800.0,58.8902,58.9412,58.7082,58.7956,99800.0
2014-04-04 09:45:00,80.76,80.87,80.62,80.7,139000.0,58.8028,58.8829,58.7009,58.7592,139000.0
2014-04-04 09:50:00,80.69,80.82,80.58,80.61,106800.0,58.7519,58.8465,58.6718,58.6936,106800.0
2014-04-04 09:55:00,80.6,80.79,80.56,80.75,85500.0,58.6863,58.8247,58.6572,58.7956,85500.0
2014-04-04 10:00:00,80.74,80.77,80.6,80.75,108500.0,58.7883,58.8101,58.6863,58.7956,108500.0
2014-04-04 10:05:00,80.74,80.76,80.63,80.73,90600.0,58.7883,58.8028,58.7082,58.781,90600.0
2014-04-04 10:10:00,80.75,80.78,80.68,80.71,121200.0,58.7956,58.8174,58.7446,58.7664,121200.0
2014-04-04 10:15:00,80.71,80.73,80.52,80.53,181700.0,58.7664,58.781,58.6281,58.6354,181700.0
2014-04-04 10:20:00,80.54,80.56,80.32,80.35,122600.0,58.6427,58.6572,58.4825,58.5043,122600.0
2014-04-04 10:25:00,80.35,80.41,80.27,80.39,175500.0,58.5043,58.548,58.4461,58.5334,175500.0
2014-04-04 10:30:00,80.39,80.6,80.38,80.5,111700.0,58.5334,58.6863,58.5262,58.6135,111700.0
2014-04-04 10:35:00,80.49,80.51,80.29,80.3,116800.0,58.6062,58.6208,58.4606,58.4679,116800.0
2014-04-04 10:40:00,80.31,80.35,80.2,80.2,99500.0,58.4752,58.5043,58.3951,58.3951,99500.0
2014-04-04 10:45:00,80.21,80.29,80.1,80.13,100900.0,58.4024,58.4606,58.3223,58.3441,100900.0
2014-04-04 10:50:00,80.14,80.27,80.07,80.2,99000.0,58.3514,58.4461,58.3004,58.3951,99000.0
2014-04-04 10:55:00,80.2,80.2,79.94,79.97,85900.0,58.3951,58.3951,58.2058,58.2276,85900.0
2014-04-04 11:00:00,79.97,80.02,79.75,79.77,223700.0,58.2276,58.264,58.0674,58.082,223700.0
2014-04-04 11:05:00,79.78,79.78,79.59,79.6,112600.0,58.0893,58.0893,57.9509,57.9582,112600.0
2014-04-04 11:10:00,79.59,79.8,79.58,79.75,72600.0,57.9509,58.1038,57.9437,58.0674,72600.0
2014-04-04 11:15:00,79.75,79.8,79.65,79.68,45100.0,58.0674,58.1038,57.9946,58.0165,45100.0
2014-04-04 11:20:00,79.69,79.8,79.63,79.65,68600.0,58.0238,58.1038,57.9801,57.9946,68600.0
2014-04-04 11:25:00,79.65,79.7,79.55,79.68,57800.0,57.9946,58.031,57.9218,58.0165,57800.0
2014-04-04 11:30:00,79.68,79.83,79.67,79.82,94200.0,58.0165,58.1257,58.0092,58.1184,94200.0
2014-04-04 11:35:00,79.81,79.85,79.7,79.74,100300.0,58.1111,58.1403,58.031,58.0602,100300.0
2014-04-04 11:40:00,79.75,79.75,79.58,79.63,50100.0,58.0674,58.0674,57.9437,57.9801,50100.0
2014-04-04 11:45:00,79.62,79.62,79.35,79.39,99900.0,57.9728,57.9728,57.7762,57.8053,99900.0
2014-04-04 11:50:00,79.39,79.54,79.38,79.45,92900.0,57.8053,57.9145,57.798,57.849,92900.0
2014-04-04 11:55:00,79.44,79.59,79.41,79.53,70600.0,57.8417,57.9509,57.8199,57.9073,70600.0
2014-04-04 12:00:00,79.53,79.55,79.26,79.27,115700.0,57.9073,57.9218,57.7107,57.7179,115700.0
2014-04-04 12:05:00,79.26,79.34,79.16,79.17,166200.0,57.7107,57.7689,57.6378,57.6451,166200.0
2014-04-04 12:10:00,79.17,79.32,79.12,79.24,142300.0,57.6451,57.7543,57.6087,57.6961,142300.0
2014-04-04 12:15:00,79.23,79.43,79.23,79.43,120400.0,57.6888,57.8344,57.6888,57.8344,120400.0
2014-04-04 12:20:00,79.42,79.45,79.36,79.4,61900.0,57.8272,57.849,57.7835,57.8126,61900.0
2014-04-04 12:25:00,79.39,79.43,79.33,79.39,86400.0,57.8053,57.8344,57.7616,57.8053,86400.0
2014-04-04 12:30:00,79.39,79.43,79.32,79.39,42000.0,57.8053,57.8344,57.7543,57.8053,42000.0
2014-04-04 12:35:00,79.4,79.41,79.32,79.39,47100.0,57.8126,57.8199,57.7543,57.8053,47100.0
2014-04-04 12:40:00,79.39,79.41,79.23,79.23,124100.0,57.8053,57.8199,57.6888,57.6888,124100.0
2014-04-04 12:45:00,79.22,79.3,79.04,79.09,136800.0,57.6815,57.7398,57.5505,57.5869,136800.0
2014-04-04 12:50:00,79.1,79.23,79.09,79.22,67800.0,57.5942,57.6888,57.5869,57.6815,67800.0
2014-04-04 12:55:00,79.22,79.22,79.06,79.15,70400.0,57.6815,57.6815,57.565,57.6306,70400.0
2014-04-04 13:00:00,79.14,79.21,78.93,79.05,117800.0,57.6233,57.6743,57.4704,57.5578,117800.0
2014-04-04 13:05:00,79.06,79.2,79.02,79.12,88700.0,57.565,57.667,57.5359,57.6087,88700.0
2014-04-04 13:10:00,79.12,79.17,79.08,79.1,66800.0,57.6087,57.6451,57.5796,57.5942,66800.0
2014-04-04 13:15:00,79.09,79.2,79.09,79.09,71300.0,57.5869,57.667,57.5869,57.5869,71300.0
2014-04-04 13:20:00,79.09,79.1,78.92,78.94,86300.0,57.5869,57.5942,57.4631,57.4777,86300.0
2014-04-04 13:25:00,78.94,79.05,78.86,78.86,96200.0,57.4777,57.5578,57.4194,57.4194,96200.0
2014-04-04 13:30:00,78.88,78.9,78.75,78.78,145100.0,57.434,57.4485,57.3393,57.3612,145100.0
2014-04-04 13:35:00,78.8,78.92,78.77,78.92,107800.0,57.3757,57.4631,57.3539,57.4631,107800.0
2014-04-04 13:40:00,78.92,78.93,78.78,78.82,91000.0,57.4631,57.4704,57.3612,57.3903,91000.0
2014-04-04 13:45:00,78.82,78.89,78.72,78.74,109400.0,57.3903,57.4413,57.3175,57.332,109400.0
2014-04-04 13:50:00,78.75,78.79,78.72,78.76,101500.0,57.3393,57.3684,57.3175,57.3466,101500.0
2014-04-04 13:55:00,78.77,78.8,78.67,78.75,95700.0,57.3539,57.3757,57.2811,57.3393,95700.0
2014-04-04 14:00:00,78.76,78.82,78.64,78.71,104200.0,57.3466,57.3903,57.2592,57.3102,104200.0
2014-04-04 14:05:00,78.72,78.78,78.66,78.74,70300.0,57.3175,57.3612,57.2738,57.332,70300.0
2014-04-04 14:10:00,78.75,78.89,78.69,78.87,73400.0,57.3393,57.4413,57.2956,57.4267,73400.0
2014-04-04 14:15:00,78.87,79.05,78.87,78.96,102000.0,57.4267,57.5578,57.4267,57.4922,102000.0
2014-04-04 14:20:00,78.96,79.01,78.92,78.94,74700.0,57.4922,57.5286,57.4631,57.4777,74700.0
2014-04-04 14:25:00,78.94,78.94,78.77,78.78,73400.0,57.4777,57.4777,57.3539,57.3612,73400.0
2014-04-04 14:30:00,78.77,78.8,78.71,78.71,61600.0,57.3539,57.3757,57.3102,57.3102,61600.0
2014-04-04 14:35:00,78.7,78.72,78.55,78.61,70400.0,57.3029,57.3175,57.1937,57.2374,70400.0
2014-04-04 14:40:00,78.61,78.69,78.5,78.6,95500.0,57.2374,57.2956,57.1573,57.2301,95500.0
2014-04-04 14:45:00,78.57,78.62,78.47,78.62,103900.0,57.2083,57.2447,57.1354,57.2447,103900.0
2014-04-04 14:50:00,78.62,78.69,78.6,78.66,59700.0,57.2447,57.2956,57.2301,57.2738,59700.0
2014-04-04 14:55:00,78.66,78.75,78.66,78.74,95000.0,57.2738,57.3393,57.2738,57.332,95000.0
2014-04-04 15:00:00,78.74,78.74,78.65,78.71,74600.0,57.332,57.332,57.2665,57.3102,74600.0
2014-04-04 15:05:00,78.71,78.72,78.61,78.7,84600.0,57.3102,57.3175,57.2374,57.3029,84600.0
2014-04-04 15:10:00,78.69,78.76,78.68,78.73,104600.0,57.2956,57.3466,57.2884,57.3248,104600.0
2014-04-04 15:15:00,78.73,78.82,78.67,78.8,223000.0,57.3248,57.3903,57.2811,57.3757,223000.0
2014-04-04 15:20:00,78.81,78.84,78.75,78.81,149100.0,57.383,57.4049,57.3393,57.383,149100.0
2014-04-04 15:25:00,78.82,78.86,78.72,78.83,132700.0,57.3903,57.4194,57.3175,57.3976,132700.0
2014-04-04 15:30:00,78.81,78.82,78.66,78.66,161600.0,57.383,57.3903,57.2738,57.2738,161600.0
2014-04-04 15:35:00,78.66,78.76,78.65,78.75,121500.0,57.2738,57.3466,57.2665,57.3393,121500.0
2014-04-04 15:40:00,78.75,78.79,78.65,78.68,192600.0,57.3393,57.3684,57.2665,57.2884,192600.0
2014-04-04 15:45:00,78.68,78.77,78.64,78.75,273900.0,57.2884,57.3539,57.2592,57.3393,273900.0
2014-04-04 15:50:00,78.74,78.75,78.61,78.66,429000.0,57.332,57.3393,57.2374,57.2738,429000.0
2014-04-04 15:55:00,78.66,78.71,78.46,78.53,705900.0,57.2738,57.3102,57.1282,57.1791,705900.0
2014-04-07 09:30:00,77.97,78.22,77.6,78.02,350800.0,56.7714,56.9534,56.502,56.8078,350800.0
2014-04-07 09:35:00,78.04,78.39,77.89,78.38,181800.0,56.8224,57.0772,56.7131,57.0699,181800.0
2014-04-07 09:40:00,78.4,78.46,78.04,78.05,162700.0,57.0845,57.1282,56.8224,56.8296,162700.0
2014-04-07 09:45:00,78.07,78.56,78.05,78.43,155500.0,56.8442,57.201,56.8296,57.1063,155500.0
2014-04-07 09:50:00,78.44,78.62,78.31,78.61,111400.0,57.1136,57.2447,57.0189,57.2374,111400.0
2014-04-07 09:55:00,78.61,78.7,78.47,78.7,162600.0,57.2374,57.3029,57.1354,57.3029,162600.0
2014-04-07 10:00:00,78.7,78.71,78.52,78.57,114300.0,57.3029,57.3102,57.1719,57.2083,114300.0
2014-04-07 10:05:00,78.57,78.67,78.49,78.66,119200.0,57.2083,57.2811,57.15,57.2738,119200.0
2014-04-07 10:10:00,78.67,78.87,78.62,78.87,142300.0,57.2811,57.4267,57.2447,57.4267,142300.0
2014-04-07 10:15:00,78.88,78.97,78.7,78.81,119700.0,57.434,57.4995,57.3029,57.383,119700.0
2014-04-07 10:20:00,78.81,78.84,78.72,78.77,63500.0,57.383,57.4049,57.3175,57.3539,63500.0
2014-04-07 10:25:00,78.78,78.87,78.71,78.72,96100.0,57.3612,57.4267,57.3102,57.3175,96100.0
2014-04-07 10:30:00,78.72,78.85,78.57,78.79,98800.0,57.3175,57.4121,57.2083,57.3684,98800.0
2014-04-07 10:35:00,78.78,78.85,78.59,78.65,80600.0,57.3612,57.4121,57.2228,57.2665,80600.0
2014-04-07 10:40:00,78.64,78.76,78.62,78.76,77000.0,57.2592,57.3466,57.2447,57.3466,77000.0
2014-04-07 10:45:00,78.77,78.79,78.64,78.72,63100.0,57.3539,57.3684,57.2592,57.3175,63100.0
2014-04-07 10:50:00,78.73,78.76,78.63,78.76,64800.0,57.3248,57.3466,57.2519,57.3466,64800.0
2014-04-07 10:55:00,78.76,78.88,78.69,78.88,66300.0,57.3466,57.434,57.2956,57.434,66300.0
2014-04-07 11:00:00,78.87,79.04,78.76,78.97,86300.0,57.4267,57.5505,57.3466,57.4995,86300.0
2014-04-07 11:05:00,78.98,78.98,78.85,78.89,43100.0,57.5068,57.5068,57.4121,57.4413,43100.0
2014-04-07 11:10:00,78.9,79.09,78.89,79.03,80900.0,57.4485,57.5869,57.4413,57.5432,80900.0
2014-04-07 11:15:00,79.03,79.26,79.01,79.25,119900.0,57.5432,57.7107,57.5286,57.7034,119900.0
2014-04-07 11:20:00,79.25,79.26,78.92,78.97,76900.0,57.7034,57.7107,57.4631,57.4995,76900.0
2014-04-07 11:25:00,78.98,78.98,78.93,78.96,37100.0,57.5068,57.5068,57.4704,57.4922,37100.0
2014-04-07 11:30:00,78.96,79.14,78.94,79.11,43600.0,57.4922,57.6233,57.4777,57.6014,43600.0
2014-04-07 11:35:00,79.11,79.21,79.04,79.07,55700.0,57.6014,57.6743,57.5505,57.5723,55700.0
2014-04-07 11:40:00,79.07,79.08,78.89,78.95,122200.0,57.5723,57.5796,57.4413,57.4849,122200.0
2014-04-07 11:45:00,78.94,79.05,78.91,78.92,104700.0,57.4777,57.5578,57.4558,57.4631,104700.0
2014-04-07 11:50:00,78.91,78.93,78.82,78.91,76700.0,57.4558,57.4704,57.3903,57.4558,76700.0
2014-04-07 11:55:00,78.9,78.9,78.77,78.81,74100.0,57.4485,57.4485,57.3539,57.383,74100.0
2014-04-07 12:00:00,78.79,79.02,78.78,78.95,212200.0,57.3684,57.5359,57.3612,57.4849,212200.0
2014-04-07 12:05:00,78.95,78.97,78.83,78.83,125700.0,57.4849,57.4995,57.3976,57.3976,125700.0
2014-04-07 12:10:00,78.83,78.9,78.79,78.83,90600.0,57.3976,57.4485,57.3684,57.3976,90600.0
2014-04-07 12:15:00,78.83,78.84,78.75,78.78,62500.0,57.3976,57.4049,57.3393,57.3612,62500.0
2014-04-07 12:20:00,78.77,78.8,78.73,78.79,74400.0,57.3539,57.3757,57.3248,57.3684,74400.0
2014-04-07 12:25:00,78.79,78.8,78.74,78.74,58100.0,57.3684,57.3757,57.332,57.332,58100.0
2014-04-07 12:30:00,78.73,78.8,78.67,78.79,67600.0,57.3248,57.3757,57.2811,57.3684,67600.0
2014-04-07 12:35:00,78.78,78.92,78.73,78.86,82200.0,57.3612,57.4631,57.3248,57.4194,82200.0
2014-04-07 12:40:00,78.86,78.91,78.78,78.78,50700.0,57.4194,57.4558,57.3612,57.3612,50700.0
2014-04-07 12:45:00,78.77,78.81,78.72,78.74,45100.0,57.3539,57.383,57.3175,57.332,45100.0
2014-04-07 12:50:00,78.74,78.79,78.74,78.78,55600.0,57.332,57.3684,57.332,57.3612,55600.0
2014-04-07 12:55:00,78.79,78.8,78.72,78.76,45400.0,57.3684,57.3757,57.3175,57.3466,45400.0
2014-04-07 13:00:00,78.76,78.77,78.71,78.73,30600.0,57.3466,57.3539,57.3102,57.3248,30600.0
2014-04-07 13:05:00,78.73,78.73,78.5,78.51,87700.0,57.3248,57.3248,57.1573,57.1646,87700.0
2014-04-07 13:10:00,78.52,78.55,78.45,78.52,45100.0,57.1719,57.1937,57.1209,57.1719,45100.0
2014-04-07 13:15:00,78.52,78.58,78.51,78.57,33600.0,57.1719,57.2155,57.1646,57.2083,33600.0
2014-04-07 13:20:00,78.56,78.64,78.55,78.6,67700.0,57.201,57.2592,57.1937,57.2301,67700.0
2014-04-07 13:25:00,78.6,78.61,78.43,78.45,47900.0,57.2301,57.2374,57.1063,57.1209,47900.0
2014-04-07 13:30:00,78.44,78.52,78.37,78.41,67000.0,57.1136,57.1719,57.0626,57.0918,67000.0
2014-04-07 13:35:00,78.41,78.43,78.34,78.36,44600.0,57.0918,57.1063,57.0408,57.0554,44600.0
2014-04-07 13:40:00,78.36,78.43,78.32,78.38,73500.0,57.0554,57.1063,57.0262,57.0699,73500.0
2014-04-07 13:45:00,78.38,78.45,78.33,78.42,56000.0,57.0699,57.1209,57.0335,57.099,56000.0
2014-04-07 13:50:00,78.42,78.49,78.4,78.41,41500.0,57.099,57.15,57.0845,57.0918,41500.0
2014-04-07 13:55:00,78.41,78.42,78.33,78.34,50800.0,57.0918,57.099,57.0335,57.0408,50800.0
2014-04-07 14:00:00,78.34,78.36,78.28,78.32,63100.0,57.0408,57.0554,56.9971,57.0262,63100.0
2014-04-07 14:05:00,78.31,78.36,78.23,78.34,39400.0,57.0189,57.0554,56.9607,57.0408,39400.0
2014-04-07 14:10:00,78.34,78.34,78.19,78.19,61500.0,57.0408,57.0408,56.9316,56.9316,61500.0
2014-04-07 14:15:00,78.18,78.25,78.16,78.21,46100.0,56.9243,56.9753,56.9097,56.9461,46100.0
2014-04-07 14:20:00,78.2,78.23,78.18,78.23,72900.0,56.9389,56.9607,56.9243,56.9607,72900.0
2014-04-07 14:25:00,78.23,78.29,78.22,78.26,79800.0,56.9607,57.0044,56.9534,56.9825,79800.0
2014-04-07 14:30:00,78.26,78.29,78.22,78.23,66300.0,56.9825,57.0044,56.9534,56.9607,66300.0
2014-04-07 14:35:00,78.22,78.28,78.2,78.26,91500.0,56.9534,56.9971,56.9389,56.9825,91500.0
2014-04-07 14:40:00,78.27,78.42,78.24,78.41,111100.0,56.9898,57.099,56.968,57.0918,111100.0
2014-04-07 14:45:00,78.42,78.42,78.33,78.39,68000.0,57.099,57.099,57.0335,57.0772,68000.0
2014-04-07 14:50:00,78.39,78.43,78.35,78.39,107500.0,57.0772,57.1063,57.0481,57.0772,107500.0
2014-04-07 14:55:00,78.4,78.43,78.36,78.37,89000.0,57.0845,57.1063,57.0554,57.0626,89000.0
2014-04-07 15:00:00,78.37,78.41,78.33,78.34,65500.0,57.0626,57.0918,57.0335,57.0408,65500.0
2014-04-07 15:05:00,78.33,78.42,78.3,78.42,96500.0,57.0335,57.099,57.0117,57.099,96500.0
2014-04-07 15:10:00,78.42,78.51,78.37,78.51,86400.0,57.099,57.1646,57.0626,57.1646,86400.0
2014-04-07 15:15:00,78.51,78.55,78.44,78.45,105300.0,57.1646,57.1937,57.1136,57.1209,105300.0
2014-04-07 15:20:00,78.45,78.45,78.37,78.39,115000.0,57.1209,57.1209,57.0626,57.0772,115000.0
2014-04-07 15:25:00,78.39,78.44,78.37,78.41,125900.0,57.0772,57.1136,57.0626,57.0918,125900.0
2014-04-07 15:30:00,78.41,78.41,78.29,78.3,166500.0,57.0918,57.0918,57.0044,57.0117,166500.0
2014-04-07 15:35:00,78.3,78.36,78.27,78.28,152400.0,57.0117,57.0554,56.9898,56.9971,152400.0
2014-04-07 15:40:00,78.28,78.28,78.19,78.22,139300.0,56.9971,56.9971,56.9316,56.9534,139300.0
2014-04-07 15:45:00,78.22,78.22,78.07,78.09,365000.0,56.9534,56.9534,56.8442,56.8588,365000.0
2014-04-07 15:50:00,78.09,78.1,77.99,78.0,366900.0,56.8588,56.866,56.786,56.7932,366900.0
2014-04-07 15:55:00,78.0,78.12,78.0,78.07,541500.0,56.7932,56.8806,56.7932,56.8442,541500.0
2014-04-08 09:30:00,77.7,78.27,77.48,78.07,474000.0,56.5748,56.9898,56.4146,56.8442,474000.0
2014-04-08 09:35:00,78.09,78.23,78.0,78.03,153300.0,56.8588,56.9607,56.7932,56.8151,153300.0
2014-04-08 09:40:00,78.04,78.3,78.01,78.19,120500.0,56.8224,57.0117,56.8005,56.9316,120500.0
2014-04-08 09:45:00,78.18,78.18,77.95,77.95,83900.0,56.9243,56.9243,56.7568,56.7568,83900.0
2014-04-08 09:50:00,77.96,78.17,77.75,78.16,158300.0,56.7641,56.917,56.6112,56.9097,158300.0
2014-04-08 09:55:00,78.17,78.24,78.02,78.09,89000.0,56.917,56.968,56.8078,56.8588,89000.0
2014-04-08 10:00:00,78.06,78.42,78.05,78.28,93300.0,56.8369,57.099,56.8296,56.9971,93300.0
2014-04-08 10:05:00,78.29,78.44,78.29,78.39,60200.0,57.0044,57.1136,57.0044,57.0772,60200.0
2014-04-08 10:10:00,78.38,78.38,78.13,78.29,54000.0,57.0699,57.0699,56.8879,57.0044,54000.0
2014-04-08 10:15:00,78.29,78.37,78.25,78.33,65600.0,57.0044,57.0626,56.9753,57.0335,65600.0
2014-04-08 10:20:00,78.32,78.35,78.0,78.05,60000.0,57.0262,57.0481,56.7932,56.8296,60000.0
2014-04-08 10:25:00,78.04,78.12,78.0,78.05,41800.0,56.8224,56.8806,56.7932,56.8296,41800.0
2014-04-08 10:30:00,78.05,78.42,78.05,78.39,54000.0,56.8296,57.099,56.8296,57.0772,54000.0
2014-04-08 10:35:00,78.4,78.46,78.3,78.45,178000.0,57.0845,57.1282,57.0117,57.1209,178000.0
2014-04-08 10:40:00,78.44,78.51,78.38,78.42,73300.0,57.1136,57.1646,57.0699,57.099,73300.0
2014-04-08 10:45:00,78.42,78.46,78.29,78.3,62300.0,57.099,57.1282,57.0044,57.0117,62300.0
2014-04-08 10:50:00,78.3,78.44,78.3,78.42,89200.0,57.0117,57.1136,57.0117,57.099,89200.0
2014-04-08 10:55:00,78.42,78.54,78.42,78.45,78900.0,57.099,57.1864,57.099,57.1209,78900.0
2014-04-08 11:00:00,78.44,78.59,78.44,78.56,92100.0,57.1136,57.2228,57.1136,57.201,92100.0
2014-04-08 11:05:00,78.55,78.57,78.51,78.54,40400.0,57.1937,57.2083,57.1646,57.1864,40400.0
2014-04-08 11:10:00,78.53,78.54,78.42,78.49,53200.0,57.1791,57.1864,57.099,57.15,53200.0
2014-04-08 11:15:00,78.49,78.67,78.48,78.66,50100.0,57.15,57.2811,57.1427,57.2738,50100.0
2014-04-08 11:20:00,78.65,78.7,78.55,78.55,49200.0,57.2665,57.3029,57.1937,57.1937,49200.0
2014-04-08 11:25:00,78.56,78.56,78.4,78.43,58700.0,57.201,57.201,57.0845,57.1063,58700.0
2014-04-08 11:30:00,78.43,78.46,78.39,78.42,61400.0,57.1063,57.1282,57.0772,57.099,61400.0
2014-04-08 11:35:00,78.43,78.43,78.26,78.33,71800.0,57.1063,57.1063,56.9825,57.0335,71800.0
2014-04-08 11:40:00,78.33,78.36,78.25,78.36,46200.0,57.0335,57.0554,56.9753,57.0554,46200.0
2014-04-08 11:45:00,78.36,78.41,78.28,78.29,33800.0,57.0554,57.0918,56.9971,57.0044,33800.0
2014-04-08 11:50:00,78.29,78.36,78.29,78.35,33200.0,57.0044,57.0554,57.0044,57.0481,33200.0
2014-04-08 11:55:00,78.34,78.48,78.34,78.46,44400.0,57.0408,57.1427,57.0408,57.1282,44400.0
2014-04-08 12:00:00,78.46,78.47,78.38,78.4,48000.0,57.1282,57.1354,57.0699,57.0845,48000.0
2014-04-08 12:05:00,78.4,78.51,78.4,78.44,43200.0,57.0845,57.1646,57.0845,57.1136,43200.0
2014-04-08 12:10:00,78.42,78.51,78.42,78.51,30800.0,57.099,57.1646,57.099,57.1646,30800.0
2014-04-08 12:15:00,78.51,78.54,78.46,78.53,44500.0,57.1646,57.1864,57.1282,57.1791,44500.0
2014-04-08 12:20:00,78.53,78.53,78.42,78.47,70800.0,57.1791,57.1791,57.099,57.1354,70800.0
2014-04-08 12:25:00,78.48,78.51,78.42,78.51,28400.0,57.1427,57.1646,57.099,57.1646,28400.0
2014-04-08 12:30:00,78.51,78.52,78.44,78.46,35700.0,57.1646,57.1719,57.1136,57.1282,35700.0
2014-04-08 12:35:00,78.46,78.47,78.42,78.46,26800.0,57.1282,57.1354,57.099,57.1282,26800.0
2014-04-08 12:40:00,78.45,78.45,78.34,78.43,56900.0,57.1209,57.1209,57.0408,57.1063,56900.0
2014-04-08 12:45:00,78.43,78.47,78.39,78.43,33200.0,57.1063,57.1354,57.0772,57.1063,33200.0
2014-04-08 12:50:00,78.43,78.48,78.38,78.48,43800.0,57.1063,57.1427,57.0699,57.1427,43800.0
2014-04-08 12:55:00,78.48,78.5,78.43,78.45,36800.0,57.1427,57.1573,57.1063,57.1209,36800.0
2014-04-08 13:00:00,78.45,78.5,78.43,78.46,37200.0,57.1209,57.1573,57.1063,57.1282,37200.0
2014-04-08 13:05:00,78.47,78.47,78.4,78.42,28300.0,57.1354,57.1354,57.0845,57.099,28300.0
2014-04-08 13:10:00,78.42,78.5,78.42,78.5,34600.0,57.099,57.1573,57.099,57.1573,34600.0
2014-04-08 13:15:00,78.49,78.56,78.48,78.52,56700.0,57.15,57.201,57.1427,57.1719,56700.0
2014-04-08 13:20:00,78.51,78.56,78.5,78.52,43800.0,57.1646,57.201,57.1573,57.1719,43800.0
2014-04-08 13:25:00,78.52,78.59,78.52,78.55,44400.0,57.1719,57.2228,57.1719,57.1937,44400.0
2014-04-08 13:30:00,78.55,78.57,78.48,78.48,25200.0,57.1937,57.2083,57.1427,57.1427,25200.0
2014-04-08 13:35:00,78.48,78.5,78.41,78.44,49500.0,57.1427,57.1573,57.0918,57.1136,49500.0
2014-04-08 13:40:00,78.43,78.47,78.4,78.42,48500.0,57.1063,57.1354,57.0845,57.099,48500.0
2014-04-08 13:45:00,78.41,78.45,78.35,78.39,67800.0,57.0918,57.1209,57.0481,57.0772,67800.0
2014-04-08 13:50:00,78.39,78.47,78.34,78.46,119400.0,57.0772,57.1354,57.0408,57.1282,119400.0
2014-04-08 13:55:00,78.46,78.57,78.45,78.57,58600.0,57.1282,57.2083,57.1209,57.2083,58600.0
2014-04-08 14:00:00,78.57,78.62,78.55,78.55,51300.0,57.2083,57.2447,57.1937,57.1937,51300.0
2014-04-08 14:05:00,78.55,78.61,78.51,78.56,140000.0,57.1937,57.2374,57.1646,57.201,140000.0
2014-04-08 14:10:00,78.56,78.61,78.53,78.54,78800.0,57.201,57.2374,57.1791,57.1864,78800.0
2014-04-08 14:15:00,78.54,78.58,78.45,78.52,116100.0,57.1864,57.2155,57.1209,57.1719,116100.0
2014-04-08 14:20:00,78.52,78.56,78.39,78.4,268100.0,57.1719,57.201,57.0772,57.0845,268100.0
2014-04-08 14:25:00,78.39,78.4,78.25,78.32,305000.0,57.0772,57.0845,56.9753,57.0262,305000.0
2014-04-08 14:30:00,78.34,78.62,78.33,78.57,152300.0,57.0408,57.2447,57.0335,57.2083,152300.0
2014-04-08 14:35:00,78.58,78.61,78.54,78.55,91300.0,57.2155,57.2374,57.1864,57.1937,91300.0
2014-04-08 14:40:00,78.55,78.61,78.52,78.56,54600.0,57.1937,57.2374,57.1719,57.201,54600.0
2014-04-08 14:45:00,78.56,78.65,78.56,78.63,84300.0,57.201,57.2665,57.201,57.2519,84300.0
2014-04-08 14:50:00,78.63,78.67,78.62,78.66,48600.0,57.2519,57.2811,57.2447,57.2738,48600.0
2014-04-08 14:55:00,78.66,78.75,78.66,78.74,74800.0,57.2738,57.3393,57.2738,57.332,74800.0
2014-04-08 15:00:00,78.74,78.77,78.71,78.76,89600.0,57.332,57.3539,57.3102,57.3466,89600.0
2014-04-08 15:05:00,78.75,78.78,78.73,78.75,97300.0,57.3393,57.3612,57.3248,57.3393,97300.0
2014-04-08 15:10:00,78.75,78.78,78.72,78.76,120400.0,57.3393,57.3612,57.3175,57.3466,120400.0
2014-04-08 15:15:00,78.76,78.77,78.71,78.74,237600.0,57.3466,57.3539,57.3102,57.332,237600.0
2014-04-08 15:20:00,78.74,78.79,78.72,78.78,158400.0,57.332,57.3684,57.3175,57.3612,158400.0
2014-04-08 15:25:00,78.77,78.85,78.76,78.85,174100.0,57.3539,57.4121,57.3466,57.4121,174100.0
2014-04-08 15:30:00,78.84,78.86,78.77,78.79,136200.0,57.4049,57.4194,57.3539,57.3684,136200.0
2014-04-08 15:35:00,78.79,78.84,78.79,78.84,89000.0,57.3684,57.4049,57.3684,57.4049,89000.0
2014-04-08 15:40:00,78.83,78.86,78.78,78.78,124600.0,57.3976,57.4194,57.3612,57.3612,124600.0
2014-04-08 15:45:00,78.78,78.8,78.76,78.77,131600.0,57.3612,57.3757,57.3466,57.3539,131600.0
2014-04-08 15:50:00,78.77,78.77,78.74,78.76,215300.0,57.3539,57.3539,57.332,57.3466,215300.0
2014-04-08 15:55:00,78.75,78.94,78.75,78.89,523800.0,57.3393,57.4777,57.3393,57.4413,523800.0
2014-04-09 09:30:00,79.25,79.3,78.85,78.94,177100.0,57.7034,57.7398,57.4121,57.4777,177100.0
2014-04-09 09:35:00,78.95,79.23,78.93,79.21,164600.0,57.4849,57.6888,57.4704,57.6743,164600.0
2014-04-09 09:40:00,79.23,79.5,79.15,79.31,216600.0,57.6888,57.8854,57.6306,57.7471,216600.0
2014-04-09 09:45:00,79.33,79.5,79.3,79.37,104500.0,57.7616,57.8854,57.7398,57.7908,104500.0
2014-04-09 09:50:00,79.38,79.46,79.26,79.45,97500.0,57.798,57.8563,57.7107,57.849,97500.0
2014-04-09 09:55:00,79.46,79.59,79.45,79.55,111000.0,57.8563,57.9509,57.849,57.9218,111000.0
2014-04-09 10:00:00,79.53,79.53,79.36,79.38,114800.0,57.9073,57.9073,57.7835,57.798,114800.0
2014-04-09 10:05:00,79.37,79.45,79.36,79.39,115900.0,57.7908,57.849,57.7835,57.8053,115900.0
2014-04-09 10:10:00,79.39,79.43,79.33,79.35,113200.0,57.8053,57.8344,57.7616,57.7762,113200.0
2014-04-09 10:15:00,79.34,79.62,79.34,79.6,91700.0,57.7689,57.9728,57.7689,57.9582,91700.0
2014-04-09 10:20:00,79.6,79.66,79.59,79.64,69600.0,57.9582,58.0019,57.9509,57.9873,69600.0
2014-04-09 10:25:00,79.64,79.64,79.47,79.47,94700.0,57.9873,57.9873,57.8636,57.8636,94700.0
2014-04-09 10:30:00,79.47,79.55,79.42,79.48,50500.0,57.8636,57.9218,57.8272,57.8708,50500.0
2014-04-09 10:35:00,79.47,79.48,79.29,79.31,47700.0,57.8636,57.8708,57.7325,57.7471,47700.0
2014-04-09 10:40:00,79.3,79.38,79.23,79.3,79300.0,57.7398,57.798,57.6888,57.7398,79300.0
2014-04-09 10:45:00,79.31,79.34,79.15,79.23,59400.0,57.7471,57.7689,57.6306,57.6888,59400.0
2014-04-09 10:50:00,79.24,79.29,79.21,79.24,93000.0,57.6961,57.7325,57.6743,57.6961,93000.0
2014-04-09 10:55:00,79.24,79.24,79.08,79.08,50600.0,57.6961,57.6961,57.5796,57.5796,50600.0
2014-04-09 11:00:00,79.08,79.08,78.91,78.95,74600.0,57.5796,57.5796,57.4558,57.4849,74600.0
2014-04-09 11:05:00,78.96,79.14,78.96,79.12,53500.0,57.4922,57.6233,57.4922,57.6087,53500.0
2014-04-09 11:10:00,79.13,79.17,79.09,79.13,69500.0,57.616,57.6451,57.5869,57.616,69500.0
2014-04-09 11:15:00,79.13,79.23,79.13,79.21,94600.0,57.616,57.6888,57.616,57.6743,94600.0
2014-04-09 11:20:00,79.2,79.28,79.2,79.26,51900.0,57.667,57.7252,57.667,57.7107,51900.0
2014-04-09 11:25:00,79.26,79.28,79.23,79.27,61800.0,57.7107,57.7252,57.6888,57.7179,61800.0
2014-04-09 11:30:00,79.26,79.33,79.25,79.32,87000.0,57.7107,57.7616,57.7034,57.7543,87000.0
2014-04-09 11:35:00,79.32,79.34,79.29,79.3,50900.0,57.7543,57.7689,57.7325,57.7398,50900.0
2014-04-09 11:40:00,79.3,79.32,79.28,79.29,35700.0,57.7398,57.7543,57.7252,57.7325,35700.0
2014-04-09 11:45:00,79.29,79.3,79.26,79.27,44700.0,57.7325,57.7398,57.7107,57.7179,44700.0
2014-04-09 11:50:00,79.27,79.3,79.26,79.27,56500.0,57.7179,57.7398,57.7107,57.7179,56500.0
2014-04-09 11:55:00,79.28,79.28,79.27,79.28,38600.0,57.7252,57.7252,57.7179,57.7252,38600.0
2014-04-09 12:00:00,79.27,79.29,79.24,79.25,59200.0,57.7179,57.7325,57.6961,57.7034,59200.0
2014-04-09 12:05:00,79.26,79.28,79.23,79.26,72400.0,57.7107,57.7252,57.6888,57.7107,72400.0
2014-04-09 12:10:00,79.26,79.28,79.25,79.26,30500.0,57.7107,57.7252,57.7034,57.7107,30500.0
2014-04-09 12:15:00,79.26,79.27,79.2,79.24,54300.0,57.7107,57.7179,57.667,57.6961,54300.0
2014-04-09 12:20:00,79.25,79.36,79.25,79.35,46400.0,57.7034,57.7835,57.7034,57.7762,46400.0
2014-04-09 12:25:00,79.35,79.45,79.35,79.42,63100.0,57.7762,57.849,57.7762,57.8272,63100.0
2014-04-09 12:30:00,79.42,79.42,79.37,79.38,33300.0,57.8272,57.8272,57.7908,57.798,33300.0
2014-04-09 12:35:00,79.38,79.4,79.34,79.39,32100.0,57.798,57.8126,57.7689,57.8053,32100.0
2014-04-09 12:40:00,79.39,79.39,79.31,79.33,26100.0,57.8053,57.8053,57.7471,57.7616,26100.0
2014-04-09 12:45:00,79.34,79.4,79.33,79.39,32400.0,57.7689,57.8126,57.7616,57.8053,32400.0
2014-04-09 12:50:00,79.39,79.4,79.34,79.38,28700.0,57.8053,57.8126,57.7689,57.798,28700.0
2014-04-09 12:55:00,79.37,79.43,79.37,79.4,47200.0,57.7908,57.8344,57.7908,57.8126,47200.0
2014-04-09 13:00:00,79.4,79.45,79.4,79.45,37500.0,57.8126,57.849,57.8126,57.849,37500.0
2014-04-09 13:05:00,79.45,79.45,79.39,79.4,24700.0,57.849,57.849,57.8053,57.8126,24700.0
2014-04-09 13:10:00,79.41,79.43,79.37,79.37,36300.0,57.8199,57.8344,57.7908,57.7908,36300.0
2014-04-09 13:15:00,79.37,79.38,79.35,79.36,50900.0,57.7908,57.798,57.7762,57.7835,50900.0
2014-04-09 13:20:00,79.36,79.38,79.35,79.37,31800.0,57.7835,57.798,57.7762,57.7908,31800.0
2014-04-09 13:25:00,79.37,79.37,79.34,79.36,51500.0,57.7908,57.7908,57.7689,57.7835,51500.0
2014-04-09 13:30:00,79.36,79.36,79.26,79.29,44100.0,57.7835,57.7835,57.7107,57.7325,44100.0
2014-04-09 13:35:00,79.3,79.31,79.27,79.28,18600.0,57.7398,57.7471,57.7179,57.7252,18600.0
2014-04-09 13:40:00,79.27,79.34,79.25,79.34,30400.0,57.7179,57.7689,57.7034,57.7689,30400.0
2014-04-09 13:45:00,79.34,79.34,79.31,79.31,20600.0,57.7689,57.7689,57.7471,57.7471,20600.0
2014-04-09 13:50:00,79.31,79.33,79.29,79.32,36100.0,57.7471,57.7616,57.7325,57.7543,36100.0
2014-04-09 13:55:00,79.32,79.32,79.28,79.3,55600.0,57.7543,57.7543,57.7252,57.7398,55600.0
2014-04-09 14:00:00,79.31,79.48,79.3,79.42,211000.0,57.7471,57.8708,57.7398,57.8272,211000.0
2014-04-09 14:05:00,79.42,79.64,79.42,79.6,87800.0,57.8272,57.9873,57.8272,57.9582,87800.0
2014-04-09 14:10:00,79.6,79.63,79.5,79.5,77300.0,57.9582,57.9801,57.8854,57.8854,77300.0
2014-04-09 14:15:00,79.51,79.62,79.51,79.59,108800.0,57.8927,57.9728,57.8927,57.9509,108800.0
2014-04-09 14:20:00,79.6,79.65,79.56,79.62,109300.0,57.9582,57.9946,57.9291,57.9728,109300.0
2014-04-09 14:25:00,79.62,79.65,79.53,79.54,62200.0,57.9728,57.9946,57.9073,57.9145,62200.0
2014-04-09 14:30:00,79.54,79.61,79.51,79.53,76300.0,57.9145,57.9655,57.8927,57.9073,76300.0
2014-04-09 14:35:00,79.54,79.64,79.53,79.63,156100.0,57.9145,57.9873,57.9073,57.9801,156100.0
2014-04-09 14:40:00,79.64,79.67,79.63,79.65,88500.0,57.9873,58.0092,57.9801,57.9946,88500.0
2014-04-09 14:45:00,79.65,79.7,79.65,79.66,153400.0,57.9946,58.031,57.9946,58.0019,153400.0
2014-04-09 14:50:00,79.66,79.69,79.64,79.69,71100.0,58.0019,58.0238,57.9873,58.0238,71100.0
2014-04-09 14:55:00,79.69,79.69,79.63,79.65,80600.0,58.0238,58.0238,57.9801,57.9946,80600.0
2014-04-09 15:00:00,79.66,79.66,79.59,79.65,154500.0,58.0019,58.0019,57.9509,57.9946,154500.0
2014-04-09 15:05:00,79.65,79.67,79.62,79.63,102500.0,57.9946,58.0092,57.9728,57.9801,102500.0
2014-04-09 15:10:00,79.63,79.66,79.61,79.61,69900.0,57.9801,58.0019,57.9655,57.9655,69900.0
2014-04-09 15:15:00,79.62,79.66,79.61,79.66,197300.0,57.9728,58.0019,57.9655,58.0019,197300.0
2014-04-09 15:20:00,79.66,79.72,79.65,79.69,138900.0,58.0019,58.0456,57.9946,58.0238,138900.0
2014-04-09 15:25:00,79.69,79.7,79.66,79.7,97800.0,58.0238,58.031,58.0019,58.031,97800.0
2014-04-09 15:30:00,79.69,79.8,79.69,79.8,152800.0,58.0238,58.1038,58.0238,58.1038,152800.0
2014-04-09 15:35:00,79.79,79.83,79.76,79.78,139300.0,58.0966,58.1257,58.0747,58.0893,139300.0
2014-04-09 15:40:00,79.77,79.86,79.77,79.84,149500.0,58.082,58.1475,58.082,58.133,149500.0
2014-04-09 15:45:00,79.83,79.89,79.81,79.89,195000.0,58.1257,58.1694,58.1111,58.1694,195000.0
2014-04-09 15:50:00,79.89,79.92,79.85,79.88,483200.0,58.1694,58.1912,58.1403,58.1621,483200.0
2014-04-09 15:55:00,79.88,79.94,79.85,79.93,500500.0,58.1621,58.2058,58.1403,58.1985,500500.0
2014-04-10 09:30:00,80.15,80.3,79.69,79.74,224000.0,58.3587,58.4679,58.0238,58.0602,224000.0
2014-04-10 09:35:00,79.76,79.85,79.7,79.7,82200.0,58.0747,58.1403,58.031,58.031,82200.0
2014-04-10 09:40:00,79.72,79.77,79.54,79.6,122700.0,58.0456,58.082,57.9145,57.9582,122700.0
2014-04-10 09:45:00,79.61,79.65,79.53,79.54,93900.0,57.9655,57.9946,57.9073,57.9145,93900.0
2014-04-10 09:50:00,79.55,79.56,79.34,79.47,137100.0,57.9218,57.9291,57.7689,57.8636,137100.0
2014-04-10 09:55:00,79.47,79.59,79.36,79.58,86100.0,57.8636,57.9509,57.7835,57.9437,86100.0
2014-04-10 10:00:00,79.58,79.65,79.47,79.6,80100.0,57.9437,57.9946,57.8636,57.9582,80100.0
2014-04-10 10:05:00,79.61,79.92,79.56,79.84,160200.0,57.9655,58.1912,57.9291,58.133,160200.0
2014-04-10 10:10:00,79.83,80.0,79.82,79.88,157900.0,58.1257,58.2495,58.1184,58.1621,157900.0
2014-04-10 10:15:00,79.86,79.97,79.74,79.74,117100.0,58.1475,58.2276,58.0602,58.0602,117100.0
2014-04-10 10:20:00,79.75,79.78,79.71,79.74,54800.0,58.0674,58.0893,58.0383,58.0602,54800.0
2014-04-10 10:25:00,79.74,79.75,79.66,79.7,112100.0,58.0602,58.0674,58.0019,58.031,112100.0
2014-04-10 10:30:00,79.7,79.71,79.61,79.66,65000.0,58.031,58.0383,57.9655,58.0019,65000.0
2014-04-10 10:35:00,79.65,79.67,79.55,79.57,40300.0,57.9946,58.0092,57.9218,57.9364,40300.0
2014-04-10 10:40:00,79.56,79.57,79.44,79.44,53100.0,57.9291,57.9364,57.8417,57.8417,53100.0
2014-04-10 10:45:00,79.44,79.54,79.44,79.49,73400.0,57.8417,57.9145,57.8417,57.8781,73400.0
2014-04-10 10:50:00,79.49,79.62,79.41,79.62,168000.0,57.8781,57.9728,57.8199,57.9728,168000.0
2014-04-10 10:55:00,79.63,79.75,79.58,79.58,127700.0,57.9801,58.0674,57.9437,57.9437,127700.0
2014-04-10 11:00:00,79.59,79.6,79.38,79.38,138900.0,57.9509,57.9582,57.798,57.798,138900.0
2014-04-10 11:05:00,79.37,79.41,79.29,79.38,67200.0,57.7908,57.8199,57.7325,57.798,67200.0
2014-04-10 11:10:00,79.36,79.42,79.24,79.34,85500.0,57.7835,57.8272,57.6961,57.7689,85500.0
2014-04-10 11:15:00,79.34,79.34,79.14,79.23,102000.0,57.7689,57.7689,57.6233,57.6888,102000.0
2014-04-10 11:20:00,79.23,79.23,79.04,79.07,106100.0,57.6888,57.6888,57.5505,57.5723,106100.0
2014-04-10 11:25:00,79.08,79.11,78.85,78.86,159500.0,57.5796,57.6014,57.4121,57.4194,159500.0
2014-04-10 11:30:00,78.86,79.02,78.86,79.01,102800.0,57.4194,57.5359,57.4194,57.5286,102800.0
2014-04-10 11:35:00,79.01,79.02,78.96,78.97,81400.0,57.5286,57.5359,57.4922,57.4995,81400.0
2014-04-10 11:40:00,78.98,79.15,78.98,79.15,54300.0,57.5068,57.6306,57.5068,57.6306,54300.0
2014-04-10 11:45:00,79.15,79.15,79.06,79.1,41600.0,57.6306,57.6306,57.565,57.5942,41600.0
2014-04-10 11:50:00,79.09,79.17,79.03,79.03,51100.0,57.5869,57.6451,57.5432,57.5432,51100.0
2014-04-10 11:55:00,79.04,79.08,78.98,79.03,62900.0,57.5505,57.5796,57.5068,57.5432,62900.0
2014-04-10 12:00:00,79.03,79.1,78.86,78.9,56100.0,57.5432,57.5942,57.4194,57.4485,56100.0
2014-04-10 12:05:00,78.91,78.91,78.78,78.8,51200.0,57.4558,57.4558,57.3612,57.3757,51200.0
2014-04-10 12:10:00,78.8,78.8,78.67,78.72,110900.0,57.3757,57.3757,57.2811,57.3175,110900.0
2014-04-10 12:15:00,78.72,78.73,78.66,78.72,185800.0,57.3175,57.3248,57.2738,57.3175,185800.0
2014-04-10 12:20:00,78.73,78.78,78.67,78.68,59600.0,57.3248,57.3612,57.2811,57.2884,59600.0
2014-04-10 12:25:00,78.68,78.71,78.64,78.67,54100.0,57.2884,57.3102,57.2592,57.2811,54100.0
2014-04-10 12:30:00,78.67,78.72,78.62,78.67,53600.0,57.2811,57.3175,57.2447,57.2811,53600.0
2014-04-10 12:35:00,78.66,78.69,78.63,78.67,74500.0,57.2738,57.2956,57.2519,57.2811,74500.0
2014-04-10 12:40:00,78.67,78.68,78.56,78.61,58400.0,57.2811,57.2884,57.201,57.2374,58400.0
2014-04-10 12:45:00,78.62,78.64,78.56,78.61,55800.0,57.2447,57.2592,57.201,57.2374,55800.0
2014-04-10 12:50:00,78.61,78.71,78.55,78.71,59700.0,57.2374,57.3102,57.1937,57.3102,59700.0
2014-04-10 12:55:00,78.71,78.73,78.59,78.61,31400.0,57.3102,57.3248,57.2228,57.2374,31400.0
2014-04-10 13:00:00,78.61,78.68,78.53,78.68,77200.0,57.2374,57.2884,57.1791,57.2884,77200.0
2014-04-10 13:05:00,78.67,78.77,78.66,78.73,45600.0,57.2811,57.3539,57.2738,57.3248,45600.0
2014-04-10 13:10:00,78.74,78.78,78.66,78.68,43100.0,57.332,57.3612,57.2738,57.2884,43100.0
2014-04-10 13:15:00,78.68,78.69,78.54,78.55,54700.0,57.2884,57.2956,57.1864,57.1937,54700.0
2014-04-10 13:20:00,78.54,78.6,78.5,78.51,84800.0,57.1864,57.2301,57.1573,57.1646,84800.0
2014-04-10 13:25:00,78.51,78.52,78.38,78.45,143500.0,57.1646,57.1719,57.0699,57.1209,143500.0
2014-04-10 13:30:00,78.46,78.53,78.42,78.45,46500.0,57.1282,57.1791,57.099,57.1209,46500.0
2014-04-10 13:35:00,78.46,78.53,78.44,78.51,125300.0,57.1282,57.1791,57.1136,57.1646,125300.0
2014-04-10 13:40:00,78.5,78.51,78.42,78.51,46400.0,57.1573,57.1646,57.099,57.1646,46400.0
2014-04-10 13:45:00,78.51,78.56,78.46,78.56,48200.0,57.1646,57.201,57.1282,57.201,48200.0
2014-04-10 13:50:00,78.56,78.59,78.44,78.59,58300.0,57.201,57.2228,57.1136,57.2228,58300.0
2014-04-10 13:55:00,78.6,78.62,78.54,78.59,55000.0,57.2301,57.2447,57.1864,57.2228,55000.0
2014-04-10 14:00:00,78.58,78.59,78.51,78.59,60000.0,57.2155,57.2228,57.1646,57.2228,60000.0
2014-04-10 14:05:00,78.6,78.61,78.48,78.49,64600.0,57.2301,57.2374,57.1427,57.15,64600.0
2014-04-10 14:10:00,78.5,78.6,78.47,78.6,46500.0,57.1573,57.2301,57.1354,57.2301,46500.0
2014-04-10 14:15:00,78.6,78.62,78.53,78.58,98300.0,57.2301,57.2447,57.1791,57.2155,98300.0
2014-04-10 14:20:00,78.56,78.67,78.56,78.61,56300.0,57.201,57.2811,57.201,57.2374,56300.0
2014-04-10 14:25:00,78.61,78.61,78.43,78.43,60400.0,57.2374,57.2374,57.1063,57.1063,60400.0
2014-04-10 14:30:00,78.44,78.45,78.32,78.34,115800.0,57.1136,57.1209,57.0262,57.0408,115800.0
2014-04-10 14:35:00,78.33,78.34,78.18,78.29,166200.0,57.0335,57.0408,56.9243,57.0044,166200.0
2014-04-10 14:40:00,78.29,78.34,78.24,78.25,80200.0,57.0044,57.0408,56.968,56.9753,80200.0
2014-04-10 14:45:00,78.25,78.28,78.1,78.13,154100.0,56.9753,56.9971,56.866,56.8879,154100.0
2014-04-10 14:50:00,78.13,78.26,78.1,78.11,128200.0,56.8879,56.9825,56.866,56.8733,128200.0
2014-04-10 14:55:00,78.11,78.17,78.05,78.1,129500.0,56.8733,56.917,56.8296,56.866,129500.0
2014-04-10 15:00:00,78.1,78.15,77.92,77.99,188800.0,56.866,56.9024,56.735,56.786,188800.0
2014-04-10 15:05:00,77.99,78.11,77.87,77.89,249300.0,56.786,56.8733,56.6986,56.7131,249300.0
2014-04-10 15:10:00,77.88,78.0,77.85,77.96,127000.0,56.7059,56.7932,56.684,56.7641,127000.0
2014-04-10 15:15:00,77.97,78.1,77.97,78.09,120100.0,56.7714,56.866,56.7714,56.8588,120100.0
2014-04-10 15:20:00,78.09,78.09,77.92,77.92,148100.0,56.8588,56.8588,56.735,56.735,148100.0
2014-04-10 15:25:00,77.93,78.03,77.92,77.98,118600.0,56.7423,56.8151,56.735,56.7787,118600.0
2014-04-10 15:30:00,77.98,78.12,77.92,78.11,172000.0,56.7787,56.8806,56.735,56.8733,172000.0
2014-04-10 15:35:00,78.11,78.29,78.11,78.28,142700.0,56.8733,57.0044,56.8733,56.9971,142700.0
2014-04-10 15:40:00,78.28,78.33,78.16,78.33,140500.0,56.9971,57.0335,56.9097,57.0335,140500.0
2014-04-10 15:45:00,78.32,78.35,78.24,78.34,200300.0,57.0262,57.0481,56.968,57.0408,200300.0
2014-04-10 15:50:00,78.33,78.34,78.21,78.23,247400.0,57.0335,57.0408,56.9461,56.9607,247400.0
2014-04-10 15:55:00,78.23,78.28,78.07,78.08,462600.0,56.9607,56.9971,56.8442,56.8515,462600.0
2014-04-11 09:30:00,77.87,78.26,77.53,78.02,529700.0,56.6986,56.9825,56.451,56.8078,529700.0
2014-04-11 09:35:00,78.01,78.3,77.84,78.28,160300.0,56.8005,57.0117,56.6767,56.9971,160300.0
2014-04-11 09:40:00,78.3,78.75,78.28,78.74,163900.0,57.0117,57.3393,56.9971,57.332,163900.0
2014-04-11 09:45:00,78.73,78.73,78.47,78.62,192100.0,57.3248,57.3248,57.1354,57.2447,192100.0
2014-04-11 09:50:00,78.61,78.92,78.59,78.84,120400.0,57.2374,57.4631,57.2228,57.4049,120400.0
2014-04-11 09:55:00,78.85,78.89,78.68,78.76,127600.0,57.4121,57.4413,57.2884,57.3466,127600.0
2014-04-11 10:00:00,78.76,78.78,78.54,78.55,145600.0,57.3466,57.3612,57.1864,57.1937,145600.0
2014-04-11 10:05:00,78.55,78.61,78.38,78.43,149000.0,57.1937,57.2374,57.0699,57.1063,149000.0
2014-04-11 10:10:00,78.42,78.47,78.17,78.23,139300.0,57.099,57.1354,56.917,56.9607,139300.0
2014-04-11 10:15:00,78.24,78.27,78.08,78.14,127100.0,56.968,56.9898,56.8515,56.8952,127100.0
2014-04-11 10:20:00,78.13,78.3,78.09,78.27,103200.0,56.8879,57.0117,56.8588,56.9898,103200.0
2014-04-11 10:25:00,78.28,78.5,78.28,78.43,104000.0,56.9971,57.1573,56.9971,57.1063,104000.0
2014-04-11 10:30:00,78.42,78.5,78.35,78.45,135800.0,57.099,57.1573,57.0481,57.1209,135800.0
2014-04-11 10:35:00,78.45,78.51,78.34,78.35,71700.0,57.1209,57.1646,57.0408,57.0481,71700.0
2014-04-11 10:40:00,78.34,78.48,78.28,78.31,77800.0,57.0408,57.1427,56.9971,57.0189,77800.0
2014-04-11 10:45:00,78.3,78.36,78.24,78.32,81300.0,57.0117,57.0554,56.968,57.0262,81300.0
2014-04-11 10:50:00,78.33,78.55,78.29,78.51,159800.0,57.0335,57.1937,57.0044,57.1646,159800.0
2014-04-11 10:55:00,78.5,78.55,78.43,78.44,78700.0,57.1573,57.1937,57.1063,57.1136,78700.0
2014-04-11 11:00:00,78.44,78.49,78.32,78.34,128700.0,57.1136,57.15,57.0262,57.0408,128700.0
2014-04-11 11:05:00,78.35,78.38,78.24,78.24,90600.0,57.0481,57.0699,56.968,56.968,90600.0
2014-04-11 11:10:00,78.26,78.4,78.24,78.4,90000.0,56.9825,57.0845,56.968,57.0845,90000.0
2014-04-11 11:15:00,78.4,78.62,78.4,78.56,79300.0,57.0845,57.2447,57.0845,57.201,79300.0
2014-04-11 11:20:00,78.57,78.57,78.35,78.36,51800.0,57.2083,57.2083,57.0481,57.0554,51800.0
2014-04-11 11:25:00,78.37,78.42,78.31,78.39,59800.0,57.0626,57.099,57.0189,57.0772,59800.0
2014-04-11 11:30:00,78.39,78.4,78.3,78.39,53900.0,57.0772,57.0845,57.0117,57.0772,53900.0
2014-04-11 11:35:00,78.4,78.5,78.25,78.34,53300.0,57.0845,57.1573,56.9753,57.0408,53300.0
2014-04-11 11:40:00,78.35,78.36,78.25,78.33,39800.0,57.0481,57.0554,56.9753,57.0335,39800.0
2014-04-11 11:45:00,78.34,78.34,78.18,78.25,71100.0,57.0408,57.0408,56.9243,56.9753,71100.0
2014-04-11 11:50:00,78.24,78.33,78.17,78.25,63100.0,56.968,57.0335,56.917,56.9753,63100.0
2014-04-11 11:55:00,78.24,78.37,78.17,78.34,55000.0,56.968,57.0626,56.917,57.0408,55000.0
2014-04-11 12:00:00,78.34,78.51,78.33,78.45,43900.0,57.0408,57.1646,57.0335,57.1209,43900.0
2014-04-11 12:05:00,78.45,78.49,78.39,78.4,33700.0,57.1209,57.15,57.0772,57.0845,33700.0
2014-04-11 12:10:00,78.39,78.42,78.19,78.19,46800.0,57.0772,57.099,56.9316,56.9316,46800.0
2014-04-11 12:15:00,78.19,78.3,78.18,78.29,45800.0,56.9316,57.0117,56.9243,57.0044,45800.0
2014-04-11 12:20:00,78.27,78.31,78.22,78.22,36600.0,56.9898,57.0189,56.9534,56.9534,36600.0
2014-04-11 12:25:00,78.22,78.28,78.2,78.2,32100.0,56.9534,56.9971,56.9389,56.9389,32100.0
2014-04-11 12:30:00,78.22,78.25,78.14,78.25,40200.0,56.9534,56.9753,56.8952,56.9753,40200.0
2014-04-11 12:35:00,78.25,78.3,78.24,78.3,30000.0,56.9753,57.0117,56.968,57.0117,30000.0
2014-04-11 12:40:00,78.3,78.39,78.3,78.38,29100.0,57.0117,57.0772,57.0117,57.0699,29100.0
2014-04-11 12:45:00,78.36,78.4,78.34,78.36,17200.0,57.0554,57.0845,57.0408,57.0554,17200.0
2014-04-11 12:50:00,78.36,78.36,78.17,78.17,50200.0,57.0554,57.0554,56.917,56.917,50200.0
2014-04-11 12:55:00,78.19,78.27,78.15,78.27,24000.0,56.9316,56.9898,56.9024,56.9898,24000.0
2014-04-11 13:00:00,78.27,78.33,78.25,78.26,32300.0,56.9898,57.0335,56.9753,56.9825,32300.0
2014-04-11 13:05:00,78.25,78.25,78.03,78.1,79900.0,56.9753,56.9753,56.8151,56.866,79900.0
2014-04-11 13:10:00,78.09,78.19,78.07,78.13,45600.0,56.8588,56.9316,56.8442,56.8879,45600.0
2014-04-11 13:15:00,78.14,78.17,78.07,78.15,31800.0,56.8952,56.917,56.8442,56.9024,31800.0
2014-04-11 13:20:00,78.15,78.16,78.05,78.12,33100.0,56.9024,56.9097,56.8296,56.8806,33100.0
2014-04-11 13:25:00,78.12,78.17,78.03,78.09,41500.0,56.8806,56.917,56.8151,56.8588,41500.0
2014-04-11 13:30:00,78.07,78.08,77.95,78.08,55000.0,56.8442,56.8515,56.7568,56.8515,55000.0
2014-04-11 13:35:00,78.08,78.09,78.02,78.06,45400.0,56.8515,56.8588,56.8078,56.8369,45400.0
2014-04-11 13:40:00,78.06,78.11,78.02,78.05,80300.0,56.8369,56.8733,56.8078,56.8296,80300.0
2014-04-11 13:45:00,78.06,78.16,78.04,78.12,39800.0,56.8369,56.9097,56.8224,56.8806,39800.0
2014-04-11 13:50:00,78.12,78.14,78.06,78.12,35800.0,56.8806,56.8952,56.8369,56.8806,35800.0
2014-04-11 13:55:00,78.13,78.13,77.99,78.0,46700.0,56.8879,56.8879,56.786,56.7932,46700.0
2014-04-11 14:00:00,78.0,78.12,78.0,78.08,59000.0,56.7932,56.8806,56.7932,56.8515,59000.0
2014-04-11 14:05:00,78.09,78.18,78.09,78.16,69300.0,56.8588,56.9243,56.8588,56.9097,69300.0
2014-04-11 14:10:00,78.17,78.17,78.05,78.11,84800.0,56.917,56.917,56.8296,56.8733,84800.0
2014-04-11 14:15:00,78.11,78.14,78.01,78.07,51800.0,56.8733,56.8952,56.8005,56.8442,51800.0
2014-04-11 14:20:00,78.07,78.11,78.0,78.03,44600.0,56.8442,56.8733,56.7932,56.8151,44600.0
2014-04-11 14:25:00,78.02,78.08,77.92,78.0,88000.0,56.8078,56.8515,56.735,56.7932,88000.0
2014-04-11 14:30:00,77.99,78.01,77.92,77.99,48900.0,56.786,56.8005,56.735,56.786,48900.0
2014-04-11 14:35:00,77.98,77.99,77.87,77.9,49000.0,56.7787,56.786,56.6986,56.7204,49000.0
2014-04-11 14:40:00,77.88,77.92,77.73,77.78,112500.0,56.7059,56.735,56.5966,56.633,112500.0
2014-04-11 14:45:00,77.78,77.82,77.69,77.71,84000.0,56.633,56.6622,56.5675,56.5821,84000.0
2014-04-11 14:50:00,77.71,77.94,77.71,77.93,77000.0,56.5821,56.7495,56.5821,56.7423,77000.0
2014-04-11 14:55:00,77.94,78.02,77.91,77.99,60800.0,56.7495,56.8078,56.7277,56.786,60800.0
2014-04-11 15:00:00,77.99,77.99,77.84,77.89,71600.0,56.786,56.786,56.6767,56.7131,71600.0
2014-04-11 15:05:00,77.89,78.06,77.85,78.06,66300.0,56.7131,56.8369,56.684,56.8369,66300.0
2014-04-11 15:10:00,78.05,78.07,77.98,77.99,50000.0,56.8296,56.8442,56.7787,56.786,50000.0
2014-04-11 15:15:00,77.99,78.06,77.98,78.04,78800.0,56.786,56.8369,56.7787,56.8224,78800.0
2014-04-11 15:20:00,78.04,78.2,78.04,78.2,80200.0,56.8224,56.9389,56.8224,56.9389,80200.0
2014-04-11 15:25:00,78.19,78.2,78.07,78.12,85100.0,56.9316,56.9389,56.8442,56.8806,85100.0
2014-04-11 15:30:00,78.12,78.13,78.03,78.07,95700.0,56.8806,56.8879,56.8151,56.8442,95700.0
2014-04-11 15:35:00,78.07,78.12,78.02,78.12,101700.0,56.8442,56.8806,56.8078,56.8806,101700.0
2014-04-11 15:40:00,78.11,78.28,78.1,78.2,168400.0,56.8733,56.9971,56.866,56.9389,168400.0
2014-04-11 15:45:00,78.21,78.24,78.09,78.21,181700.0,56.9461,56.968,56.8588,56.9461,181700.0
2014-04-11 15:50:00,78.21,78.21,77.99,78.02,291300.0,56.9461,56.9461,56.786,56.8078,291300.0
2014-04-11 15:55:00,78.02,78.15,77.96,78.03,480800.0,56.8078,56.9024,56.7641,56.8151,480800.0
2014-04-14 09:30:00,78.44,78.7,78.18,78.35,283700.0,57.1136,57.3029,56.9243,57.0481,283700.0
2014-04-14 09:35:00,78.34,78.38,78.2,78.26,86600.0,57.0408,57.0699,56.9389,56.9825,86600.0
2014-04-14 09:40:00,78.26,78.33,78.03,78.08,104800.0,56.9825,57.0335,56.8151,56.8515,104800.0
2014-04-14 09:45:00,78.06,78.18,78.03,78.12,90900.0,56.8369,56.9243,56.8151,56.8806,90900.0
2014-04-14 09:50:00,78.12,78.24,78.04,78.15,62000.0,56.8806,56.968,56.8224,56.9024,62000.0
2014-04-14 09:55:00,78.14,78.17,78.04,78.1,68100.0,56.8952,56.917,56.8224,56.866,68100.0
2014-04-14 10:00:00,78.1,78.26,78.04,78.18,125900.0,56.866,56.9825,56.8224,56.9243,125900.0
2014-04-14 10:05:00,78.18,78.26,78.15,78.2,53500.0,56.9243,56.9825,56.9024,56.9389,53500.0
2014-04-14 10:10:00,78.2,78.26,78.15,78.22,96600.0,56.9389,56.9825,56.9024,56.9534,96600.0
2014-04-14 10:15:00,78.22,78.28,78.17,78.22,49000.0,56.9534,56.9971,56.917,56.9534,49000.0
2014-04-14 10:20:00,78.22,78.26,78.14,78.17,48800.0,56.9534,56.9825,56.8952,56.917,48800.0
2014-04-14 10:25:00,78.17,78.25,78.13,78.2,59000.0,56.917,56.9753,56.8879,56.9389,59000.0
2014-04-14 10:30:00,78.21,78.36,78.16,78.32,40700.0,56.9461,57.0554,56.9097,57.0262,40700.0
2014-04-14 10:35:00,78.32,78.35,78.25,78.31,53300.0,57.0262,57.0481,56.9753,57.0189,53300.0
2014-04-14 10:40:00,78.34,78.51,78.29,78.48,94300.0,57.0408,57.1646,57.0044,57.1427,94300.0
2014-04-14 10:45:00,78.48,78.55,78.44,78.51,75000.0,57.1427,57.1937,57.1136,57.1646,75000.0
2014-04-14 10:50:00,78.5,78.72,78.5,78.71,65800.0,57.1573,57.3175,57.1573,57.3102,65800.0
2014-04-14 10:55:00,78.71,78.84,78.71,78.83,100900.0,57.3102,57.4049,57.3102,57.3976,100900.0
2014-04-14 11:00:00,78.83,78.93,78.79,78.88,156700.0,57.3976,57.4704,57.3684,57.434,156700.0
2014-04-14 11:05:00,78.87,78.9,78.82,78.84,95500.0,57.4267,57.4485,57.3903,57.4049,95500.0
2014-04-14 11:10:00,78.83,78.86,78.76,78.84,114700.0,57.3976,57.4194,57.3466,57.4049,114700.0
2014-04-14 11:15:00,78.85,78.95,78.85,78.91,60200.0,57.4121,57.4849,57.4121,57.4558,60200.0
2014-04-14 11:20:00,78.91,78.91,78.81,78.85,52800.0,57.4558,57.4558,57.383,57.4121,52800.0
2014-04-14 11:25:00,78.85,78.92,78.84,78.9,42100.0,57.4121,57.4631,57.4049,57.4485,42100.0
2014-04-14 11:30:00,78.91,79.0,78.87,78.97,77500.0,57.4558,57.5214,57.4267,57.4995,77500.0
2014-04-14 11:35:00,78.97,78.98,78.91,78.95,55100.0,57.4995,57.5068,57.4558,57.4849,55100.0
2014-04-14 11:40:00,78.96,79.0,78.93,79.0,50300.0,57.4922,57.5214,57.4704,57.5214,50300.0
2014-04-14 11:45:00,79.0,79.0,78.92,78.95,56400.0,57.5214,57.5214,57.4631,57.4849,56400.0
2014-04-14 11:50:00,78.95,79.03,78.92,78.93,81000.0,57.4849,57.5432,57.4631,57.4704,81000.0
2014-04-14 11:55:00,78.93,78.95,78.81,78.83,31400.0,57.4704,57.4849,57.383,57.3976,31400.0
2014-04-14 12:00:00,78.82,78.85,78.78,78.78,30200.0,57.3903,57.4121,57.3612,57.3612,30200.0
2014-04-14 12:05:00,78.79,78.84,78.73,78.81,35600.0,57.3684,57.4049,57.3248,57.383,35600.0
2014-04-14 12:10:00,78.8,78.85,78.78,78.8,38200.0,57.3757,57.4121,57.3612,57.3757,38200.0
2014-04-14 12:15:00,78.8,78.99,78.8,78.98,57500.0,57.3757,57.5141,57.3757,57.5068,57500.0
2014-04-14 12:20:00,78.97,78.97,78.9,78.9,38200.0,57.4995,57.4995,57.4485,57.4485,38200.0
2014-04-14 12:25:00,78.91,79.0,78.9,78.99,52900.0,57.4558,57.5214,57.4485,57.5141,52900.0
2014-04-14 12:30:00,78.99,79.08,78.94,79.07,57500.0,57.5141,57.5796,57.4777,57.5723,57500.0
2014-04-14 12:35:00,79.05,79.12,79.02,79.04,39500.0,57.5578,57.6087,57.5359,57.5505,39500.0
2014-04-14 12:40:00,79.03,79.07,79.0,79.01,51600.0,57.5432,57.5723,57.5214,57.5286,51600.0
2014-04-14 12:45:00,79.01,79.06,79.0,79.04,18800.0,57.5286,57.565,57.5214,57.5505,18800.0
2014-04-14 12:50:00,79.05,79.05,78.99,79.05,25000.0,57.5578,57.5578,57.5141,57.5578,25000.0
2014-04-14 12:55:00,79.06,79.06,78.9,78.9,87500.0,57.565,57.565,57.4485,57.4485,87500.0
2014-04-14 13:00:00,78.91,78.94,78.82,78.92,99900.0,57.4558,57.4777,57.3903,57.4631,99900.0
2014-04-14 13:05:00,78.94,78.98,78.9,78.98,40000.0,57.4777,57.5068,57.4485,57.5068,40000.0
2014-04-14 13:10:00,78.98,78.98,78.9,78.9,53400.0,57.5068,57.5068,57.4485,57.4485,53400.0
2014-04-14 13:15:00,78.9,78.94,78.89,78.91,65200.0,57.4485,57.4777,57.4413,57.4558,65200.0
2014-04-14 13:20:00,78.91,78.92,78.85,78.87,61000.0,57.4558,57.4631,57.4121,57.4267,61000.0
2014-04-14 13:25:00,78.87,78.91,78.84,78.86,41400.0,57.4267,57.4558,57.4049,57.4194,41400.0
2014-04-14 13:30:00,78.87,78.91,78.86,78.88,35000.0,57.4267,57.4558,57.4194,57.434,35000.0
2014-04-14 13:35:00,78.88,78.98,78.87,78.95,39400.0,57.434,57.5068,57.4267,57.4849,39400.0
2014-04-14 13:40:00,78.95,78.97,78.88,78.9,47500.0,57.4849,57.4995,57.434,57.4485,47500.0
2014-04-14 13:45:00,78.9,78.94,78.81,78.81,45200.0,57.4485,57.4777,57.383,57.383,45200.0
2014-04-14 13:50:00,78.81,78.84,78.75,78.78,35500.0,57.383,57.4049,57.3393,57.3612,35500.0
2014-04-14 13:55:00,78.77,78.87,78.75,78.85,135800.0,57.3539,57.4267,57.3393,57.4121,135800.0
2014-04-14 14:00:00,78.85,78.89,78.77,78.8,253300.0,57.4121,57.4413,57.3539,57.3757,253300.0
2014-04-14 14:05:00,78.81,78.97,78.8,78.97,43400.0,57.383,57.4995,57.3757,57.4995,43400.0
2014-04-14 14:10:00,78.97,78.99,78.92,78.94,44000.0,57.4995,57.5141,57.4631,57.4777,44000.0
2014-04-14 14:15:00,78.94,78.97,78.9,78.91,65100.0,57.4777,57.4995,57.4485,57.4558,65100.0
2014-04-14 14:20:00,78.9,78.9,78.8,78.84,99300.0,57.4485,57.4485,57.3757,57.4049,99300.0
2014-04-14 14:25:00,78.84,78.86,78.78,78.81,81600.0,57.4049,57.4194,57.3612,57.383,81600.0
2014-04-14 14:30:00,78.81,78.9,78.76,78.87,136000.0,57.383,57.4485,57.3466,57.4267,136000.0
2014-04-14 14:35:00,78.86,78.94,78.84,78.93,54900.0,57.4194,57.4777,57.4049,57.4704,54900.0
2014-04-14 14:40:00,78.92,78.94,78.83,78.89,114500.0,57.4631,57.4777,57.3976,57.4413,114500.0
2014-04-14 14:45:00,78.89,78.95,78.88,78.95,71300.0,57.4413,57.4849,57.434,57.4849,71300.0
2014-04-14 14:50:00,78.95,79.07,78.95,79.06,115000.0,57.4849,57.5723,57.4849,57.565,115000.0
2014-04-14 14:55:00,79.06,79.07,78.87,78.88,69700.0,57.565,57.5723,57.4267,57.434,69700.0
2014-04-14 15:00:00,78.89,78.9,78.83,78.87,164400.0,57.4413,57.4485,57.3976,57.4267,164400.0
2014-04-14 15:05:00,78.87,78.87,78.73,78.74,121900.0,57.4267,57.4267,57.3248,57.332,121900.0
2014-04-14 15:10:00,78.74,78.78,78.53,78.55,175600.0,57.332,57.3612,57.1791,57.1937,175600.0
2014-04-14 15:15:00,78.55,78.68,78.55,78.67,117300.0,57.1937,57.2884,57.1937,57.2811,117300.0
2014-04-14 15:20:00,78.66,78.79,78.61,78.78,87700.0,57.2738,57.3684,57.2374,57.3612,87700.0
2014-04-14 15:25:00,78.78,78.8,78.69,78.77,117300.0,57.3612,57.3757,57.2956,57.3539,117300.0
2014-04-14 15:30:00,78.78,78.94,78.77,78.92,178100.0,57.3612,57.4777,57.3539,57.4631,178100.0
2014-04-14 15:35:00,78.92,79.04,78.89,79.03,128600.0,57.4631,57.5505,57.4413,57.5432,128600.0
2014-04-14 15:40:00,79.03,79.06,78.95,79.03,130700.0,57.5432,57.565,57.4849,57.5432,130700.0
2014-04-14 15:45:00,79.03,79.1,78.97,78.98,227300.0,57.5432,57.5942,57.4995,57.5068,227300.0
2014-04-14 15:50:00,78.97,79.17,78.97,79.05,283600.0,57.4995,57.6451,57.4995,57.5578,283600.0
2014-04-14 15:55:00,79.05,79.2,79.01,79.14,448300.0,57.5578,57.667,57.5286,57.6233,448300.0
2014-04-15 09:30:00,78.99,79.72,78.5,79.68,251500.0,57.5141,58.0456,57.1573,58.0165,251500.0
2014-04-15 09:35:00,79.68,79.8,79.63,79.78,169100.0,58.0165,58.1038,57.9801,58.0893,169100.0
2014-04-15 09:40:00,79.78,79.87,79.65,79.73,115700.0,58.0893,58.1548,57.9946,58.0529,115700.0
2014-04-15 09:45:00,79.74,79.88,79.74,79.84,72300.0,58.0602,58.1621,58.0602,58.133,72300.0
2014-04-15 09:50:00,79.84,79.94,79.83,79.9,76900.0,58.133,58.2058,58.1257,58.1767,76900.0
2014-04-15 09:55:00,79.89,79.91,79.64,79.71,61100.0,58.1694,58.1839,57.9873,58.0383,61100.0
2014-04-15 10:00:00,79.7,79.83,79.7,79.77,174100.0,58.031,58.1257,58.031,58.082,174100.0
2014-04-15 10:05:00,79.78,79.78,79.54,79.61,80800.0,58.0893,58.0893,57.9145,57.9655,80800.0
2014-04-15 10:10:00,79.61,79.62,79.49,79.5,116500.0,57.9655,57.9728,57.8781,57.8854,116500.0
2014-04-15 10:15:00,79.5,79.54,79.38,79.42,79300.0,57.8854,57.9145,57.798,57.8272,79300.0
2014-04-15 10:20:00,79.42,79.45,79.29,79.34,90900.0,57.8272,57.849,57.7325,57.7689,90900.0
2014-04-15 10:25:00,79.33,79.33,79.2,79.28,83300.0,57.7616,57.7616,57.667,57.7252,83300.0
2014-04-15 10:30:00,79.27,79.32,79.1,79.26,91800.0,57.7179,57.7543,57.5942,57.7107,91800.0
2014-04-15 10:35:00,79.26,79.42,79.23,79.29,56300.0,57.7107,57.8272,57.6888,57.7325,56300.0
2014-04-15 10:40:00,79.3,79.43,79.26,79.28,84400.0,57.7398,57.8344,57.7107,57.7252,84400.0
2014-04-15 10:45:00,79.27,79.38,79.23,79.26,62400.0,57.7179,57.798,57.6888,57.7107,62400.0
2014-04-15 10:50:00,79.27,79.38,79.04,79.06,66300.0,57.7179,57.798,57.5505,57.565,66300.0
2014-04-15 10:55:00,79.06,79.17,78.89,79.17,143600.0,57.565,57.6451,57.4413,57.6451,143600.0
2014-04-15 11:00:00,79.15,79.16,78.94,78.96,131000.0,57.6306,57.6378,57.4777,57.4922,131000.0
2014-04-15 11:05:00,78.97,79.25,78.97,79.07,62100.0,57.4995,57.7034,57.4995,57.5723,62100.0
2014-04-15 11:10:00,79.07,79.2,79.0,79.08,80900.0,57.5723,57.667,57.5214,57.5796,80900.0
2014-04-15 11:15:00,79.08,79.25,79.02,79.25,71400.0,57.5796,57.7034,57.5359,57.7034,71400.0
2014-04-15 11:20:00,79.23,79.4,79.18,79.35,48100.0,57.6888,57.8126,57.6524,57.7762,48100.0
2014-04-15 11:25:00,79.36,79.36,79.18,79.24,49300.0,57.7835,57.7835,57.6524,57.6961,49300.0
2014-04-15 11:30:00,79.24,79.47,79.21,79.4,69200.0,57.6961,57.8636,57.6743,57.8126,69200.0
2014-04-15 11:35:00,79.4,79.44,79.34,79.36,38500.0,57.8126,57.8417,57.7689,57.7835,38500.0
2014-04-15 11:40:00,79.35,79.38,79.2,79.22,54900.0,57.7762,57.798,57.667,57.6815,54900.0
2014-04-15 11:45:00,79.21,79.22,79.06,79.1,65500.0,57.6743,57.6815,57.565,57.5942,65500.0
2014-04-15 11:50:00,79.1,79.21,79.06,79.2,54300.0,57.5942,57.6743,57.565,57.667,54300.0
2014-04-15 11:55:00,79.2,79.21,79.01,79.12,89300.0,57.667,57.6743,57.5286,57.6087,89300.0
2014-04-15 12:00:00,79.13,79.13,78.99,79.1,59200.0,57.616,57.616,57.5141,57.5942,59200.0
2014-04-15 12:05:00,79.11,79.16,79.01,79.12,76200.0,57.6014,57.6378,57.5286,57.6087,76200.0
2014-04-15 12:10:00,79.11,79.25,79.01,79.23,58500.0,57.6014,57.7034,57.5286,57.6888,58500.0
2014-04-15 12:15:00,79.24,79.28,79.18,79.22,37200.0,57.6961,57.7252,57.6524,57.6815,37200.0
2014-04-15 12:20:00,79.22,79.26,79.11,79.12,51400.0,57.6815,57.7107,57.6014,57.6087,51400.0
2014-04-15 12:25:00,79.12,79.36,79.03,79.35,72500.0,57.6087,57.7835,57.5432,57.7762,72500.0
2014-04-15 12:30:00,79.32,79.34,79.16,79.16,65100.0,57.7543,57.7689,57.6378,57.6378,65100.0
2014-04-15 12:35:00,79.16,79.21,79.12,79.13,37000.0,57.6378,57.6743,57.6087,57.616,37000.0
2014-04-15 12:40:00,79.14,79.24,79.12,79.18,48600.0,57.6233,57.6961,57.6087,57.6524,48600.0
2014-04-15 12:45:00,79.19,79.2,79.01,79.03,65400.0,57.6597,57.667,57.5286,57.5432,65400.0
2014-04-15 12:50:00,79.03,79.06,78.98,79.04,68500.0,57.5432,57.565,57.5068,57.5505,68500.0
2014-04-15 12:55:00,79.05,79.06,78.93,78.97,56300.0,57.5578,57.565,57.4704,57.4995,56300.0
2014-04-15 13:00:00,78.96,79.09,78.92,79.08,74600.0,57.4922,57.5869,57.4631,57.5796,74600.0
2014-04-15 13:05:00,79.08,79.2,79.06,79.19,58700.0,57.5796,57.667,57.565,57.6597,58700.0
2014-04-15 13:10:00,79.19,79.2,79.09,79.19,30600.0,57.6597,57.667,57.5869,57.6597,30600.0
2014-04-15 13:15:00,79.2,79.22,79.12,79.13,104900.0,57.667,57.6815,57.6087,57.616,104900.0
2014-04-15 13:20:00,79.14,79.16,79.04,79.12,44500.0,57.6233,57.6378,57.5505,57.6087,44500.0
2014-04-15 13:25:00,79.11,79.17,79.0,79.16,70300.0,57.6014,57.6451,57.5214,57.6378,70300.0
2014-04-15 13:30:00,79.16,79.23,79.11,79.22,64200.0,57.6378,57.6888,57.6014,57.6815,64200.0
2014-04-15 13:35:00,79.23,79.26,79.18,79.23,90800.0,57.6888,57.7107,57.6524,57.6888,90800.0
2014-04-15 13:40:00,79.24,79.31,79.2,79.24,92000.0,57.6961,57.7471,57.667,57.6961,92000.0
2014-04-15 13:45:00,79.24,79.25,79.17,79.19,88600.0,57.6961,57.7034,57.6451,57.6597,88600.0
2014-04-15 13:50:00,79.19,79.27,79.15,79.21,87500.0,57.6597,57.7179,57.6306,57.6743,87500.0
2014-04-15 13:55:00,79.21,79.33,79.2,79.29,153600.0,57.6743,57.7616,57.667,57.7325,153600.0
2014-04-15 14:00:00,79.29,79.41,79.29,79.4,126500.0,57.7325,57.8199,57.7325,57.8126,126500.0
2014-04-15 14:05:00,79.4,79.49,79.33,79.37,113500.0,57.8126,57.8781,57.7616,57.7908,113500.0
2014-04-15 14:10:00,79.37,79.5,79.33,79.44,87700.0,57.7908,57.8854,57.7616,57.8417,87700.0
2014-04-15 14:15:00,79.44,79.53,79.39,79.39,95500.0,57.8417,57.9073,57.8053,57.8053,95500.0
2014-04-15 14:20:00,79.4,79.46,79.31,79.38,64200.0,57.8126,57.8563,57.7471,57.798,64200.0
2014-04-15 14:25:00,79.38,79.51,79.33,79.46,56400.0,57.798,57.8927,57.7616,57.8563,56400.0
2014-04-15 14:30:00,79.47,79.68,79.46,79.67,71800.0,57.8636,58.0165,57.8563,58.0092,71800.0
2014-04-15 14:35:00,79.68,79.73,79.59,79.71,79100.0,58.0165,58.0529,57.9509,58.0383,79100.0
2014-04-15 14:40:00,79.72,79.77,79.68,79.72,78200.0,58.0456,58.082,58.0165,58.0456,78200.0
2014-04-15 14:45:00,79.73,79.8,79.72,79.78,71000.0,58.0529,58.1038,58.0456,58.0893,71000.0
2014-04-15 14:50:00,79.78,79.92,79.77,79.89,77400.0,58.0893,58.1912,58.082,58.1694,77400.0
2014-04-15 14:55:00,79.89,79.9,79.78,79.87,80100.0,58.1694,58.1767,58.0893,58.1548,80100.0
2014-04-15 15:00:00,79.86,79.93,79.75,79.76,115100.0,58.1475,58.1985,58.0674,58.0747,115100.0
2014-04-15 15:05:00,79.75,79.78,79.58,79.62,132300.0,58.0674,58.0893,57.9437,57.9728,132300.0
2014-04-15 15:10:00,79.62,79.87,79.6,79.87,102800.0,57.9728,58.1548,57.9582,58.1548,102800.0
2014-04-15 15:15:00,79.86,79.88,79.77,79.85,123400.0,58.1475,58.1621,58.082,58.1403,123400.0
2014-04-15 15:20:00,79.85,79.86,79.68,79.77,123100.0,58.1403,58.1475,58.0165,58.082,123100.0
2014-04-15 15:25:00,79.77,79.78,79.68,79.78,88300.0,58.082,58.0893,58.0165,58.0893,88300.0
2014-04-15 15:30:00,79.79,79.82,79.72,79.74,99600.0,58.0966,58.1184,58.0456,58.0602,99600.0
2014-04-15 15:35:00,79.74,79.75,79.62,79.63,132600.0,58.0602,58.0674,57.9728,57.9801,132600.0
2014-04-15 15:40:00,79.64,79.66,79.46,79.49,144700.0,57.9873,58.0019,57.8563,57.8781,144700.0
2014-04-15 15:45:00,79.5,79.69,79.5,79.67,171200.0,57.8854,58.0238,57.8854,58.0092,171200.0
2014-04-15 15:50:00,79.67,79.72,79.65,79.66,196400.0,58.0092,58.0456,57.9946,58.0019,196400.0
2014-04-15 15:55:00,79.66,79.66,79.37,79.48,557500.0,58.0019,58.0019,57.7908,57.8708,557500.0
2014-04-16 09:30:00,79.99,80.0,79.73,79.93,251800.0,58.2422,58.2495,58.0529,58.1985,251800.0
2014-04-16 09:35:00,79.92,79.92,79.79,79.88,118600.0,58.1912,58.1912,58.0966,58.1621,118600.0
2014-04-16 09:40:00,79.88,79.98,79.83,79.86,110000.0,58.1621,58.2349,58.1257,58.1475,110000.0
2014-04-16 09:45:00,79.86,79.89,79.68,79.68,80200.0,58.1475,58.1694,58.0165,58.0165,80200.0
2014-04-16 09:50:00,79.68,79.71,79.53,79.53,98100.0,58.0165,58.0383,57.9073,57.9073,98100.0
2014-04-16 09:55:00,79.53,79.76,79.53,79.65,71100.0,57.9073,58.0747,57.9073,57.9946,71100.0
2014-04-16 10:00:00,79.65,79.65,79.49,79.55,41000.0,57.9946,57.9946,57.8781,57.9218,41000.0
2014-04-16 10:05:00,79.56,79.66,79.44,79.45,81500.0,57.9291,58.0019,57.8417,57.849,81500.0
2014-04-16 10:10:00,79.46,79.59,79.45,79.51,86500.0,57.8563,57.9509,57.849,57.8927,86500.0
2014-04-16 10:15:00,79.52,79.74,79.42,79.74,153200.0,57.9,58.0602,57.8272,58.0602,153200.0
2014-04-16 10:20:00,79.75,79.83,79.7,79.71,89100.0,58.0674,58.1257,58.031,58.0383,89100.0
2014-04-16 10:25:00,79.71,79.86,79.7,79.71,42400.0,58.0383,58.1475,58.031,58.0383,42400.0
2014-04-16 10:30:00,79.72,79.77,79.66,79.68,64200.0,58.0456,58.082,58.0019,58.0165,64200.0
2014-04-16 10:35:00,79.68,79.72,79.65,79.66,51700.0,58.0165,58.0456,57.9946,58.0019,51700.0
2014-04-16 10:40:00,79.67,79.67,79.49,79.5,54000.0,58.0092,58.0092,57.8781,57.8854,54000.0
2014-04-16 10:45:00,79.48,79.63,79.44,79.63,75400.0,57.8708,57.9801,57.8417,57.9801,75400.0
2014-04-16 10:50:00,79.64,79.69,79.57,79.62,43400.0,57.9873,58.0238,57.9364,57.9728,43400.0
2014-04-16 10:55:00,79.61,79.67,79.55,79.55,55500.0,57.9655,58.0092,57.9218,57.9218,55500.0
2014-04-16 11:00:00,79.56,79.56,79.47,79.52,46800.0,57.9291,57.9291,57.8636,57.9,46800.0
2014-04-16 11:05:00,79.51,79.65,79.51,79.64,57700.0,57.8927,57.9946,57.8927,57.9873,57700.0
2014-04-16 11:10:00,79.63,79.7,79.62,79.68,27000.0,57.9801,58.031,57.9728,58.0165,27000.0
2014-04-16 11:15:00,79.68,79.86,79.67,79.78,39300.0,58.0165,58.1475,58.0092,58.0893,39300.0
2014-04-16 11:20:00,79.78,79.78,79.69,79.75,40600.0,58.0893,58.0893,58.0238,58.0674,40600.0
2014-04-16 11:25:00,79.75,79.77,79.65,79.7,47000.0,58.0674,58.082,57.9946,58.031,47000.0
2014-04-16 11:30:00,79.71,79.8,79.71,79.77,39000.0,58.0383,58.1038,58.0383,58.082,39000.0
2014-04-16 11:35:00,79.78,79.81,79.72,79.81,31300.0,58.0893,58.1111,58.0456,58.1111,31300.0
2014-04-16 11:40:00,79.81,79.84,79.78,79.8,31400.0,58.1111,58.133,58.0893,58.1038,31400.0
2014-04-16 11:45:00,79.8,79.9,79.79,79.88,43200.0,58.1038,58.1767,58.0966,58.1621,43200.0
2014-04-16 11:50:00,79.89,79.98,79.87,79.95,61600.0,58.1694,58.2349,58.1548,58.2131,61600.0
2014-04-16 11:55:00,79.97,79.97,79.9,79.94,33700.0,58.2276,58.2276,58.1767,58.2058,33700.0
2014-04-16 12:00:00,79.95,80.0,79.93,80.0,41800.0,58.2131,58.2495,58.1985,58.2495,41800.0
2014-04-16 12:05:00,79.99,80.12,79.99,80.04,102500.0,58.2422,58.3368,58.2422,58.2786,102500.0
2014-04-16 12:10:00,80.04,80.1,79.96,80.02,122900.0,58.2786,58.3223,58.2203,58.264,122900.0
2014-04-16 12:15:00,80.03,80.05,79.93,79.98,96500.0,58.2713,58.2859,58.1985,58.2349,96500.0
2014-04-16 12:20:00,79.99,80.01,79.95,79.95,59300.0,58.2422,58.2568,58.2131,58.2131,59300.0
2014-04-16 12:25:00,79.95,80.01,79.92,79.98,58800.0,58.2131,58.2568,58.1912,58.2349,58800.0
2014-04-16 12:30:00,79.97,80.0,79.88,79.92,42900.0,58.2276,58.2495,58.1621,58.1912,42900.0
2014-04-16 12:35:00,79.94,79.97,79.89,79.92,36800.0,58.2058,58.2276,58.1694,58.1912,36800.0
2014-04-16 12:40:00,79.93,79.96,79.91,79.92,39800.0,58.1985,58.2203,58.1839,58.1912,39800.0
2014-04-16 12:45:00,79.92,79.94,79.81,79.81,29300.0,58.1912,58.2058,58.1111,58.1111,29300.0
2014-04-16 12:50:00,79.81,79.93,79.8,79.88,33300.0,58.1111,58.1985,58.1038,58.1621,33300.0
2014-04-16 12:55:00,79.89,79.89,79.75,79.75,32900.0,58.1694,58.1694,58.0674,58.0674,32900.0
2014-04-16 13:00:00,79.75,79.79,79.7,79.72,68100.0,58.0674,58.0966,58.031,58.0456,68100.0
2014-04-16 13:05:00,79.72,79.8,79.7,79.8,85200.0,58.0456,58.1038,58.031,58.1038,85200.0
2014-04-16 13:10:00,79.81,79.86,79.8,79.86,65800.0,58.1111,58.1475,58.1038,58.1475,65800.0
2014-04-16 13:15:00,79.86,79.95,79.83,79.9,54700.0,58.1475,58.2131,58.1257,58.1767,54700.0
2014-04-16 13:20:00,79.89,79.89,79.81,79.87,51500.0,58.1694,58.1694,58.1111,58.1548,51500.0
2014-04-16 13:25:00,79.86,79.91,79.81,79.84,30200.0,58.1475,58.1839,58.1111,58.133,30200.0
2014-04-16 13:30:00,79.84,79.85,79.71,79.72,51500.0,58.133,58.1403,58.0383,58.0456,51500.0
2014-04-16 13:35:00,79.72,79.77,79.64,79.77,54600.0,58.0456,58.082,57.9873,58.082,54600.0
2014-04-16 13:40:00,79.77,79.8,79.72,79.73,53100.0,58.082,58.1038,58.0456,58.0529,53100.0
2014-04-16 13:45:00,79.73,79.81,79.72,79.79,67200.0,58.0529,58.1111,58.0456,58.0966,67200.0
2014-04-16 13:50:00,79.79,79.79,79.71,79.72,67400.0,58.0966,58.0966,58.0383,58.0456,67400.0
2014-04-16 13:55:00,79.71,79.82,79.68,79.82,46700.0,58.0383,58.1184,58.0165,58.1184,46700.0
2014-04-16 14:00:00,79.83,79.88,79.8,79.83,55900.0,58.1257,58.1621,58.1038,58.1257,55900.0
2014-04-16 14:05:00,79.82,79.85,79.8,79.85,46300.0,58.1184,58.1403,58.1038,58.1403,46300.0
2014-04-16 14:10:00,79.84,79.91,79.81,79.86,74000.0,58.133,58.1839,58.1111,58.1475,74000.0
2014-04-16 14:15:00,79.86,79.86,79.72,79.77,57600.0,58.1475,58.1475,58.0456,58.082,57600.0
2014-04-16 14:20:00,79.78,79.9,79.76,79.89,55600.0,58.0893,58.1767,58.0747,58.1694,55600.0
2014-04-16 14:25:00,79.89,79.95,79.89,79.92,39100.0,58.1694,58.2131,58.1694,58.1912,39100.0
2014-04-16 14:30:00,79.92,80.06,79.92,79.98,69800.0,58.1912,58.2932,58.1912,58.2349,69800.0
2014-04-16 14:35:00,79.98,80.01,79.97,80.0,38800.0,58.2349,58.2568,58.2276,58.2495,38800.0
2014-04-16 14:40:00,80.0,80.06,79.98,80.01,54500.0,58.2495,58.2932,58.2349,58.2568,54500.0
2014-04-16 14:45:00,80.02,80.11,80.02,80.1,41900.0,58.264,58.3296,58.264,58.3223,41900.0
2014-04-16 14:50:00,80.11,80.19,80.11,80.15,76500.0,58.3296,58.3878,58.3296,58.3587,76500.0
2014-04-16 14:55:00,80.15,80.15,80.1,80.14,44500.0,58.3587,58.3587,58.3223,58.3514,44500.0
2014-04-16 15:00:00,80.14,80.16,80.1,80.15,60700.0,58.3514,58.366,58.3223,58.3587,60700.0
2014-04-16 15:05:00,80.14,80.17,80.09,80.16,90700.0,58.3514,58.3732,58.315,58.366,90700.0
2014-04-16 15:10:00,80.16,80.18,80.14,80.15,48200.0,58.366,58.3805,58.3514,58.3587,48200.0
2014-04-16 15:15:00,80.15,80.18,80.12,80.17,62300.0,58.3587,58.3805,58.3368,58.3732,62300.0
2014-04-16 15:20:00,80.18,80.2,80.16,80.2,66400.0,58.3805,58.3951,58.366,58.3951,66400.0
2014-04-16 15:25:00,80.2,80.28,80.2,80.28,112600.0,58.3951,58.4533,58.3951,58.4533,112600.0
2014-04-16 15:30:00,80.27,80.28,80.21,80.22,108300.0,58.4461,58.4533,58.4024,58.4097,108300.0
2014-04-16 15:35:00,80.22,80.24,80.17,80.2,164900.0,58.4097,58.4242,58.3732,58.3951,164900.0
2014-04-16 15:40:00,80.19,80.21,80.15,80.21,136000.0,58.3878,58.4024,58.3587,58.4024,136000.0
2014-04-16 15:45:00,80.21,80.22,80.16,80.17,141700.0,58.4024,58.4097,58.366,58.3732,141700.0
2014-04-16 15:50:00,80.17,80.23,80.17,80.2,246700.0,58.3732,58.4169,58.3732,58.3951,246700.0
2014-04-16 15:55:00,80.21,80.21,80.15,80.18,492300.0,58.4024,58.4024,58.3587,58.3805,492300.0
2014-04-17 09:30:00,80.16,80.67,80.04,80.67,951400.0,58.366,58.7373,58.2786,58.7373,951400.0
2014-04-17 09:35:00,80.67,80.7,80.55,80.56,125800.0,58.7373,58.7592,58.6499,58.6572,125800.0
2014-04-17 09:40:00,80.56,80.77,80.56,80.69,145800.0,58.6572,58.8101,58.6572,58.7519,145800.0
2014-04-17 09:45:00,80.7,80.71,80.44,80.46,81300.0,58.7592,58.7664,58.5698,58.5844,81300.0
2014-04-17 09:50:00,80.47,80.53,80.33,80.34,100300.0,58.5917,58.6354,58.4897,58.497,100300.0
2014-04-17 09:55:00,80.34,80.61,80.33,80.59,83800.0,58.497,58.6936,58.4897,58.6791,83800.0
2014-04-17 10:00:00,80.6,80.69,80.48,80.69,79100.0,58.6863,58.7519,58.599,58.7519,79100.0
2014-04-17 10:05:00,80.7,80.72,80.5,80.51,84700.0,58.7592,58.7737,58.6135,58.6208,84700.0
2014-04-17 10:10:00,80.52,80.76,80.52,80.76,65000.0,58.6281,58.8028,58.6281,58.8028,65000.0
2014-04-17 10:15:00,80.74,80.8,80.55,80.59,77400.0,58.7883,58.832,58.6499,58.6791,77400.0
2014-04-17 10:20:00,80.59,80.64,80.51,80.62,74800.0,58.6791,58.7155,58.6208,58.7009,74800.0
2014-04-17 10:25:00,80.63,80.77,80.61,80.77,103400.0,58.7082,58.8101,58.6936,58.8101,103400.0
2014-04-17 10:30:00,80.77,80.81,80.6,80.6,75400.0,58.8101,58.8392,58.6863,58.6863,75400.0
2014-04-17 10:35:00,80.6,80.63,80.51,80.56,80700.0,58.6863,58.7082,58.6208,58.6572,80700.0
2014-04-17 10:40:00,80.56,80.63,80.52,80.54,110700.0,58.6572,58.7082,58.6281,58.6427,110700.0
2014-04-17 10:45:00,80.54,80.57,80.43,80.5,46100.0,58.6427,58.6645,58.5626,58.6135,46100.0
2014-04-17 10:50:00,80.51,80.58,80.48,80.54,77100.0,58.6208,58.6718,58.599,58.6427,77100.0
2014-04-17 10:55:00,80.54,80.56,80.47,80.51,66200.0,58.6427,58.6572,58.5917,58.6208,66200.0
2014-04-17 11:00:00,80.51,80.61,80.51,80.56,54900.0,58.6208,58.6936,58.6208,58.6572,54900.0
2014-04-17 11:05:00,80.56,80.66,80.52,80.66,30600.0,58.6572,58.73,58.6281,58.73,30600.0
2014-04-17 11:10:00,80.65,80.66,80.57,80.64,46100.0,58.7227,58.73,58.6645,58.7155,46100.0
2014-04-17 11:15:00,80.63,80.74,80.6,80.74,85000.0,58.7082,58.7883,58.6863,58.7883,85000.0
2014-04-17 11:20:00,80.74,80.84,80.73,80.82,99500.0,58.7883,58.8611,58.781,58.8465,99500.0
2014-04-17 11:25:00,80.82,80.89,80.8,80.88,58200.0,58.8465,58.8975,58.832,58.8902,58200.0
2014-04-17 11:30:00,80.89,80.98,80.89,80.95,120700.0,58.8975,58.963,58.8975,58.9412,120700.0
2014-04-17 11:35:00,80.94,81.0,80.88,80.99,161900.0,58.9339,58.9776,58.8902,58.9703,161900.0
2014-04-17 11:40:00,80.99,81.01,80.92,80.96,218300.0,58.9703,58.9849,58.9193,58.9485,218300.0
2014-04-17 11:45:00,80.96,80.98,80.89,80.89,53400.0,58.9485,58.963,58.8975,58.8975,53400.0
2014-04-17 11:50:00,80.9,80.96,80.87,80.95,76400.0,58.9048,58.9485,58.8829,58.9412,76400.0
2014-04-17 11:55:00,80.95,81.03,80.94,81.02,79000.0,58.9412,58.9994,58.9339,58.9921,79000.0
2014-04-17 12:00:00,81.02,81.04,80.98,81.02,110600.0,58.9921,59.0067,58.963,58.9921,110600.0
2014-04-17 12:05:00,81.01,81.05,80.97,81.03,58900.0,58.9849,59.014,58.9557,58.9994,58900.0
2014-04-17 12:10:00,81.03,81.04,80.94,81.01,145800.0,58.9994,59.0067,58.9339,58.9849,145800.0
2014-04-17 12:15:00,81.01,81.03,80.94,80.95,48800.0,58.9849,58.9994,58.9339,58.9412,48800.0
2014-04-17 12:20:00,80.94,81.0,80.91,80.93,90200.0,58.9339,58.9776,58.9121,58.9266,90200.0
2014-04-17 12:25:00,80.94,80.99,80.94,80.99,68200.0,58.9339,58.9703,58.9339,58.9703,68200.0
2014-04-17 12:30:00,81.0,81.04,80.97,81.04,53300.0,58.9776,59.0067,58.9557,59.0067,53300.0
2014-04-17 12:35:00,81.04,81.18,81.01,81.16,109300.0,59.0067,59.1086,58.9849,59.0941,109300.0
2014-04-17 12:40:00,81.16,81.17,81.09,81.12,96200.0,59.0941,59.1014,59.0431,59.065,96200.0
2014-04-17 12:45:00,81.13,81.21,81.12,81.2,96000.0,59.0722,59.1305,59.065,59.1232,96000.0
2014-04-17 12:50:00,81.21,81.23,81.15,81.16,45700.0,59.1305,59.1451,59.0868,59.0941,45700.0
2014-04-17 12:55:00,81.16,81.22,81.16,81.2,74700.0,59.0941,59.1378,59.0941,59.1232,74700.0
2014-04-17 13:00:00,81.21,81.25,81.18,81.22,79300.0,59.1305,59.1596,59.1086,59.1378,79300.0
2014-04-17 13:05:00,81.21,81.22,81.17,81.21,67600.0,59.1305,59.1378,59.1014,59.1305,67600.0
2014-04-17 13:10:00,81.21,81.23,81.12,81.13,98100.0,59.1305,59.1451,59.065,59.0722,98100.0
2014-04-17 13:15:00,81.14,81.17,81.08,81.14,63500.0,59.0795,59.1014,59.0358,59.0795,63500.0
2014-04-17 13:20:00,81.13,81.17,81.08,81.16,47400.0,59.0722,59.1014,59.0358,59.0941,47400.0
2014-04-17 13:25:00,81.15,81.22,81.14,81.2,49500.0,59.0868,59.1378,59.0795,59.1232,49500.0
2014-04-17 13:30:00,81.2,81.24,81.18,81.22,52600.0,59.1232,59.1523,59.1086,59.1378,52600.0
2014-04-17 13:35:00,81.21,81.25,81.2,81.24,39000.0,59.1305,59.1596,59.1232,59.1523,39000.0
2014-04-17 13:40:00,81.25,81.33,81.24,81.27,87700.0,59.1596,59.2179,59.1523,59.1742,87700.0
2014-04-17 13:45:00,81.27,81.28,81.18,81.18,46300.0,59.1742,59.1815,59.1086,59.1086,46300.0
2014-04-17 13:50:00,81.16,81.21,81.15,81.19,41300.0,59.0941,59.1305,59.0868,59.1159,41300.0
2014-04-17 13:55:00,81.2,81.2,81.15,81.18,40500.0,59.1232,59.1232,59.0868,59.1086,40500.0
2014-04-17 14:00:00,81.18,81.19,81.15,81.16,30000.0,59.1086,59.1159,59.0868,59.0941,30000.0
2014-04-17 14:05:00,81.16,81.2,81.16,81.19,36100.0,59.0941,59.1232,59.0941,59.1159,36100.0
2014-04-17 14:10:00,81.2,81.23,81.16,81.17,54100.0,59.1232,59.1451,59.0941,59.1014,54100.0
2014-04-17 14:15:00,81.17,81.19,81.15,81.17,37700.0,59.1014,59.1159,59.0868,59.1014,37700.0
2014-04-17 14:20:00,81.17,81.25,81.16,81.22,60300.0,59.1014,59.1596,59.0941,59.1378,60300.0
2014-04-17 14:25:00,81.21,81.29,81.21,81.25,32700.0,59.1305,59.1887,59.1305,59.1596,32700.0
2014-04-17 14:30:00,81.25,81.28,81.2,81.24,48900.0,59.1596,59.1815,59.1232,59.1523,48900.0
2014-04-17 14:35:00,81.24,81.29,81.24,81.26,43300.0,59.1523,59.1887,59.1523,59.1669,43300.0
2014-04-17 14:40:00,81.26,81.28,81.21,81.22,65000.0,59.1669,59.1815,59.1305,59.1378,65000.0
2014-04-17 14:45:00,81.22,81.26,81.15,81.15,61700.0,59.1378,59.1669,59.0868,59.0868,61700.0
2014-04-17 14:50:00,81.15,81.23,81.13,81.21,78000.0,59.0868,59.1451,59.0722,59.1305,78000.0
2014-04-17 14:55:00,81.22,81.23,81.19,81.19,48300.0,59.1378,59.1451,59.1159,59.1159,48300.0
2014-04-17 15:00:00,81.2,81.26,81.19,81.23,59200.0,59.1232,59.1669,59.1159,59.1451,59200.0
2014-04-17 15:05:00,81.23,81.27,81.22,81.24,54200.0,59.1451,59.1742,59.1378,59.1523,54200.0
2014-04-17 15:10:00,81.25,81.28,81.17,81.17,92500.0,59.1596,59.1815,59.1014,59.1014,92500.0
2014-04-17 15:15:00,81.17,81.22,81.16,81.19,85200.0,59.1014,59.1378,59.0941,59.1159,85200.0
2014-04-17 15:20:00,81.19,81.25,81.17,81.25,83900.0,59.1159,59.1596,59.1014,59.1596,83900.0
2014-04-17 15:25:00,81.26,81.29,81.24,81.26,63900.0,59.1669,59.1887,59.1523,59.1669,63900.0
2014-04-17 15:30:00,81.26,81.26,81.19,81.24,141100.0,59.1669,59.1669,59.1159,59.1523,141100.0
2014-04-17 15:35:00,81.24,81.27,81.2,81.27,110300.0,59.1523,59.1742,59.1232,59.1742,110300.0
2014-04-17 15:40:00,81.26,81.28,81.22,81.25,108300.0,59.1669,59.1815,59.1378,59.1596,108300.0
2014-04-17 15:45:00,81.24,81.25,81.2,81.24,140800.0,59.1523,59.1596,59.1232,59.1523,140800.0
2014-04-17 15:50:00,81.24,81.34,81.24,81.33,344000.0,59.1523,59.2251,59.1523,59.2179,344000.0
2014-04-17 15:55:00,81.32,81.34,81.28,81.31,608900.0,59.2106,59.2251,59.1815,59.2033,608900.0
2014-04-21 09:30:00,81.43,81.66,81.13,81.26,189600.0,59.2907,59.4581,59.0722,59.1669,189600.0
2014-04-21 09:35:00,81.25,81.4,81.17,81.18,109200.0,59.1596,59.2688,59.1014,59.1086,109200.0
2014-04-21 09:40:00,81.18,81.27,81.14,81.22,114700.0,59.1086,59.1742,59.0795,59.1378,114700.0
2014-04-21 09:45:00,81.22,81.23,81.07,81.07,70700.0,59.1378,59.1451,59.0286,59.0286,70700.0
2014-04-21 09:50:00,81.07,81.16,81.01,81.01,86000.0,59.0286,59.0941,58.9849,58.9849,86000.0
2014-04-21 09:55:00,81.0,81.08,80.95,80.96,59300.0,58.9776,59.0358,58.9412,58.9485,59300.0
2014-04-21 10:00:00,80.96,81.08,80.96,81.04,72100.0,58.9485,59.0358,58.9485,59.0067,72100.0
2014-04-21 10:05:00,81.05,81.09,80.86,80.87,86300.0,59.014,59.0431,58.8757,58.8829,86300.0
2014-04-21 10:10:00,80.87,81.02,80.87,80.92,96500.0,58.8829,58.9921,58.8829,58.9193,96500.0
2014-04-21 10:15:00,80.9,80.98,80.86,80.92,47000.0,58.9048,58.963,58.8757,58.9193,47000.0
2014-04-21 10:20:00,80.92,80.97,80.87,80.93,64500.0,58.9193,58.9557,58.8829,58.9266,64500.0
2014-04-21 10:25:00,80.92,80.92,80.7,80.75,77100.0,58.9193,58.9193,58.7592,58.7956,77100.0
2014-04-21 10:30:00,80.74,80.75,80.61,80.67,64200.0,58.7883,58.7956,58.6936,58.7373,64200.0
2014-04-21 10:35:00,80.66,80.67,80.56,80.61,46000.0,58.73,58.7373,58.6572,58.6936,46000.0
2014-04-21 10:40:00,80.61,80.76,80.61,80.65,25500.0,58.6936,58.8028,58.6936,58.7227,25500.0
2014-04-21 10:45:00,80.66,80.83,80.66,80.81,26400.0,58.73,58.8538,58.73,58.8392,26400.0
2014-04-21 10:50:00,80.83,80.93,80.81,80.83,52400.0,58.8538,58.9266,58.8392,58.8538,52400.0
2014-04-21 10:55:00,80.84,80.88,80.76,80.83,90700.0,58.8611,58.8902,58.8028,58.8538,90700.0
2014-04-21 11:00:00,80.84,80.85,80.75,80.77,55900.0,58.8611,58.8684,58.7956,58.8101,55900.0
2014-04-21 11:05:00,80.78,80.81,80.75,80.8,36900.0,58.8174,58.8392,58.7956,58.832,36900.0
2014-04-21 11:10:00,80.8,80.85,80.76,80.77,65000.0,58.832,58.8684,58.8028,58.8101,65000.0
2014-04-21 11:15:00,80.77,80.84,80.77,80.81,45700.0,58.8101,58.8611,58.8101,58.8392,45700.0
2014-04-21 11:20:00,80.81,80.85,80.79,80.79,33600.0,58.8392,58.8684,58.8247,58.8247,33600.0
2014-04-21 11:25:00,80.78,80.81,80.74,80.77,25800.0,58.8174,58.8392,58.7883,58.8101,25800.0
2014-04-21 11:30:00,80.77,80.83,80.77,80.79,32100.0,58.8101,58.8538,58.8101,58.8247,32100.0
2014-04-21 11:35:00,80.78,80.81,80.71,80.74,35200.0,58.8174,58.8392,58.7664,58.7883,35200.0
2014-04-21 11:40:00,80.75,80.84,80.75,80.83,43900.0,58.7956,58.8611,58.7956,58.8538,43900.0
2014-04-21 11:45:00,80.84,80.87,80.78,80.78,34600.0,58.8611,58.8829,58.8174,58.8174,34600.0
2014-04-21 11:50:00,80.79,80.84,80.78,80.81,50300.0,58.8247,58.8611,58.8174,58.8392,50300.0
2014-04-21 11:55:00,80.81,80.83,80.79,80.8,22600.0,58.8392,58.8538,58.8247,58.832,22600.0
2014-04-21 12:00:00,80.8,80.81,80.75,80.8,67800.0,58.832,58.8392,58.7956,58.832,67800.0
2014-04-21 12:05:00,80.8,80.82,80.77,80.82,44900.0,58.832,58.8465,58.8101,58.8465,44900.0
2014-04-21 12:10:00,80.83,80.84,80.75,80.76,40100.0,58.8538,58.8611,58.7956,58.8028,40100.0
2014-04-21 12:15:00,80.76,80.84,80.75,80.84,74200.0,58.8028,58.8611,58.7956,58.8611,74200.0
2014-04-21 12:20:00,80.84,80.91,80.78,80.78,54000.0,58.8611,58.9121,58.8174,58.8174,54000.0
2014-04-21 12:25:00,80.8,80.83,80.76,80.82,20300.0,58.832,58.8538,58.8028,58.8465,20300.0
2014-04-21 12:30:00,80.82,80.83,80.77,80.78,20700.0,58.8465,58.8538,58.8101,58.8174,20700.0
2014-04-21 12:35:00,80.77,80.85,80.76,80.81,35400.0,58.8101,58.8684,58.8028,58.8392,35400.0
2014-04-21 12:40:00,80.82,80.94,80.82,80.91,23600.0,58.8465,58.9339,58.8465,58.9121,23600.0
2014-04-21 12:45:00,80.92,80.94,80.87,80.87,30900.0,58.9193,58.9339,58.8829,58.8829,30900.0
2014-04-21 12:50:00,80.88,80.93,80.85,80.93,19500.0,58.8902,58.9266,58.8684,58.9266,19500.0
2014-04-21 12:55:00,80.92,80.94,80.9,80.92,35300.0,58.9193,58.9339,58.9048,58.9193,35300.0
2014-04-21 13:00:00,80.92,80.94,80.83,80.84,50600.0,58.9193,58.9339,58.8538,58.8611,50600.0
2014-04-21 13:05:00,80.83,80.86,80.83,80.85,20000.0,58.8538,58.8757,58.8538,58.8684,20000.0
2014-04-21 13:10:00,80.85,80.89,80.85,80.87,17100.0,58.8684,58.8975,58.8684,58.8829,17100.0
2014-04-21 13:15:00,80.86,80.92,80.86,80.91,53300.0,58.8757,58.9193,58.8757,58.9121,53300.0
2014-04-21 13:20:00,80.92,80.93,80.86,80.87,30900.0,58.9193,58.9266,58.8757,58.8829,30900.0
2014-04-21 13:25:00,80.87,80.89,80.87,80.88,26800.0,58.8829,58.8975,58.8829,58.8902,26800.0
2014-04-21 13:30:00,80.88,80.92,80.85,80.92,44600.0,58.8902,58.9193,58.8684,58.9193,44600.0
2014-04-21 13:35:00,80.92,80.93,80.87,80.91,38300.0,58.9193,58.9266,58.8829,58.9121,38300.0
2014-04-21 13:40:00,80.91,80.91,80.83,80.91,17500.0,58.9121,58.9121,58.8538,58.9121,17500.0
2014-04-21 13:45:00,80.91,80.91,80.84,80.84,24000.0,58.9121,58.9121,58.8611,58.8611,24000.0
2014-04-21 13:50:00,80.84,80.88,80.84,80.84,34400.0,58.8611,58.8902,58.8611,58.8611,34400.0
2014-04-21 13:55:00,80.84,80.89,80.83,80.89,28200.0,58.8611,58.8975,58.8538,58.8975,28200.0
2014-04-21 14:00:00,80.89,80.93,80.87,80.87,48000.0,58.8975,58.9266,58.8829,58.8829,48000.0
2014-04-21 14:05:00,80.87,80.91,80.84,80.85,34700.0,58.8829,58.9121,58.8611,58.8684,34700.0
2014-04-21 14:10:00,80.84,80.89,80.84,80.88,22300.0,58.8611,58.8975,58.8611,58.8902,22300.0
2014-04-21 14:15:00,80.89,80.92,80.89,80.91,19700.0,58.8975,58.9193,58.8975,58.9121,19700.0
2014-04-21 14:20:00,80.91,80.93,80.88,80.92,32600.0,58.9121,58.9266,58.8902,58.9193,32600.0
2014-04-21 14:25:00,80.93,80.94,80.9,80.93,24600.0,58.9266,58.9339,58.9048,58.9266,24600.0
2014-04-21 14:30:00,80.94,80.96,80.92,80.93,36600.0,58.9339,58.9485,58.9193,58.9266,36600.0
2014-04-21 14:35:00,80.91,80.92,80.83,80.86,55600.0,58.9121,58.9193,58.8538,58.8757,55600.0
2014-04-21 14:40:00,80.85,80.86,80.82,80.83,37100.0,58.8684,58.8757,58.8465,58.8538,37100.0
2014-04-21 14:45:00,80.84,80.88,80.81,80.86,41600.0,58.8611,58.8902,58.8392,58.8757,41600.0
2014-04-21 14:50:00,80.87,80.87,80.84,80.85,24100.0,58.8829,58.8829,58.8611,58.8684,24100.0
2014-04-21 14:55:00,80.85,80.92,80.84,80.88,32400.0,58.8684,58.9193,58.8611,58.8902,32400.0
2014-04-21 15:00:00,80.88,80.91,80.86,80.9,70400.0,58.8902,58.9121,58.8757,58.9048,70400.0
2014-04-21 15:05:00,80.89,80.92,80.84,80.84,53400.0,58.8975,58.9193,58.8611,58.8611,53400.0
2014-04-21 15:10:00,80.83,80.86,80.78,80.78,81800.0,58.8538,58.8757,58.8174,58.8174,81800.0
2014-04-21 15:15:00,80.78,80.8,80.7,80.73,76500.0,58.8174,58.832,58.7592,58.781,76500.0
2014-04-21 15:20:00,80.73,80.8,80.73,80.74,79400.0,58.781,58.832,58.781,58.7883,79400.0
2014-04-21 15:25:00,80.75,80.75,80.64,80.67,107000.0,58.7956,58.7956,58.7155,58.7373,107000.0
2014-04-21 15:30:00,80.68,80.69,80.58,80.59,173500.0,58.7446,58.7519,58.6718,58.6791,173500.0
2014-04-21 15:35:00,80.59,80.8,80.59,80.77,111900.0,58.6791,58.832,58.6791,58.8101,111900.0
2014-04-21 15:40:00,80.76,80.81,80.74,80.8,88700.0,58.8028,58.8392,58.7883,58.832,88700.0
2014-04-21 15:45:00,80.8,80.8,80.75,80.77,81800.0,58.832,58.832,58.7956,58.8101,81800.0
2014-04-21 15:50:00,80.77,80.89,80.77,80.89,151800.0,58.8101,58.8975,58.8101,58.8975,151800.0
2014-04-21 15:55:00,80.89,80.95,80.85,80.93,255400.0,58.8975,58.9412,58.8684,58.9266,255400.0
2014-04-22 09:30:00,81.17,81.34,81.0,81.22,269400.0,59.1014,59.2251,58.9776,59.1378,269400.0
2014-04-22 09:35:00,81.21,81.22,80.94,80.95,98100.0,59.1305,59.1378,58.9339,58.9412,98100.0
2014-04-22 09:40:00,80.97,80.99,80.79,80.83,61300.0,58.9557,58.9703,58.8247,58.8538,61300.0
2014-04-22 09:45:00,80.83,81.0,80.82,80.96,54000.0,58.8538,58.9776,58.8465,58.9485,54000.0
2014-04-22 09:50:00,80.95,81.03,80.84,80.92,82500.0,58.9412,58.9994,58.8611,58.9193,82500.0
2014-04-22 09:55:00,80.93,81.01,80.79,81.0,40400.0,58.9266,58.9849,58.8247,58.9776,40400.0
2014-04-22 10:00:00,80.97,81.03,80.87,80.95,56400.0,58.9557,58.9994,58.8829,58.9412,56400.0
2014-04-22 10:05:00,80.95,81.02,80.88,80.91,103700.0,58.9412,58.9921,58.8902,58.9121,103700.0
2014-04-22 10:10:00,80.91,81.0,80.91,81.0,68700.0,58.9121,58.9776,58.9121,58.9776,68700.0
2014-04-22 10:15:00,80.99,81.0,80.9,80.94,54400.0,58.9703,58.9776,58.9048,58.9339,54400.0
2014-04-22 10:20:00,80.94,80.95,80.82,80.85,56800.0,58.9339,58.9412,58.8465,58.8684,56800.0
2014-04-22 10:25:00,80.86,80.93,80.83,80.89,45800.0,58.8757,58.9266,58.8538,58.8975,45800.0
2014-04-22 10:30:00,80.9,80.94,80.85,80.9,62800.0,58.9048,58.9339,58.8684,58.9048,62800.0
2014-04-22 10:35:00,80.9,80.93,80.87,80.92,38300.0,58.9048,58.9266,58.8829,58.9193,38300.0
2014-04-22 10:40:00,80.92,80.97,80.89,80.97,49500.0,58.9193,58.9557,58.8975,58.9557,49500.0
2014-04-22 10:45:00,80.98,81.01,80.95,80.97,54300.0,58.963,58.9849,58.9412,58.9557,54300.0
2014-04-22 10:50:00,80.97,80.97,80.92,80.94,45000.0,58.9557,58.9557,58.9193,58.9339,45000.0
2014-04-22 10:55:00,80.93,80.96,80.9,80.93,58500.0,58.9266,58.9485,58.9048,58.9266,58500.0
2014-04-22 11:00:00,80.93,81.0,80.89,80.93,80600.0,58.9266,58.9776,58.8975,58.9266,80600.0
2014-04-22 11:05:00,80.93,80.98,80.92,80.97,53000.0,58.9266,58.963,58.9193,58.9557,53000.0
2014-04-22 11:10:00,80.97,81.02,80.95,81.02,74700.0,58.9557,58.9921,58.9412,58.9921,74700.0
2014-04-22 11:15:00,81.01,81.11,80.96,81.0,106800.0,58.9849,59.0577,58.9485,58.9776,106800.0
2014-04-22 11:20:00,81.0,81.08,80.99,81.03,79800.0,58.9776,59.0358,58.9703,58.9994,79800.0
2014-04-22 11:25:00,81.03,81.1,80.99,81.0,148200.0,58.9994,59.0504,58.9703,58.9776,148200.0
2014-04-22 11:30:00,81.0,81.03,80.98,80.99,109000.0,58.9776,58.9994,58.963,58.9703,109000.0
2014-04-22 11:35:00,81.0,81.05,80.99,81.05,116400.0,58.9776,59.014,58.9703,59.014,116400.0
2014-04-22 11:40:00,81.05,81.12,81.02,81.03,92700.0,59.014,59.065,58.9921,58.9994,92700.0
2014-04-22 11:45:00,81.04,81.11,81.03,81.08,59800.0,59.0067,59.0577,58.9994,59.0358,59800.0
2014-04-22 11:50:00,81.09,81.12,81.01,81.05,62100.0,59.0431,59.065,58.9849,59.014,62100.0
2014-04-22 11:55:00,81.05,81.07,81.0,81.04,147900.0,59.014,59.0286,58.9776,59.0067,147900.0
2014-04-22 12:00:00,81.05,81.11,81.04,81.06,72600.0,59.014,59.0577,59.0067,59.0213,72600.0
2014-04-22 12:05:00,81.06,81.11,81.05,81.1,40800.0,59.0213,59.0577,59.014,59.0504,40800.0
2014-04-22 12:10:00,81.1,81.19,81.09,81.14,78100.0,59.0504,59.1159,59.0431,59.0795,78100.0
2014-04-22 12:15:00,81.14,81.19,81.11,81.16,53200.0,59.0795,59.1159,59.0577,59.0941,53200.0
2014-04-22 12:20:00,81.17,81.21,81.14,81.15,51800.0,59.1014,59.1305,59.0795,59.0868,51800.0
2014-04-22 12:25:00,81.15,81.2,81.13,81.2,53400.0,59.0868,59.1232,59.0722,59.1232,53400.0
2014-04-22 12:30:00,81.2,81.2,81.14,81.15,47600.0,59.1232,59.1232,59.0795,59.0868,47600.0
2014-04-22 12:35:00,81.15,81.15,81.11,81.11,59900.0,59.0868,59.0868,59.0577,59.0577,59900.0
2014-04-22 12:40:00,81.11,81.15,81.06,81.07,56200.0,59.0577,59.0868,59.0213,59.0286,56200.0
2014-04-22 12:45:00,81.07,81.1,81.06,81.09,24800.0,59.0286,59.0504,59.0213,59.0431,24800.0
2014-04-22 12:50:00,81.09,81.1,81.03,81.03,59300.0,59.0431,59.0504,58.9994,58.9994,59300.0
2014-04-22 12:55:00,81.03,81.06,81.03,81.06,30700.0,58.9994,59.0213,58.9994,59.0213,30700.0
2014-04-22 13:00:00,81.06,81.06,81.01,81.01,30200.0,59.0213,59.0213,58.9849,58.9849,30200.0
2014-04-22 13:05:00,81.01,81.04,81.0,81.03,36000.0,58.9849,59.0067,58.9776,58.9994,36000.0
2014-04-22 13:10:00,81.03,81.03,80.98,80.98,43400.0,58.9994,58.9994,58.963,58.963,43400.0
2014-04-22 13:15:00,80.99,81.05,80.96,80.99,69200.0,58.9703,59.014,58.9485,58.9703,69200.0
2014-04-22 13:20:00,80.99,81.02,80.98,81.01,61000.0,58.9703,58.9921,58.963,58.9849,61000.0
2014-04-22 13:25:00,81.01,81.04,81.0,81.04,31400.0,58.9849,59.0067,58.9776,59.0067,31400.0
2014-04-22 13:30:00,81.04,81.05,81.02,81.03,33300.0,59.0067,59.014,58.9921,58.9994,33300.0
2014-04-22 13:35:00,81.03,81.04,81.02,81.02,31400.0,58.9994,59.0067,58.9921,58.9921,31400.0
2014-04-22 13:40:00,81.03,81.03,80.97,80.97,49900.0,58.9994,58.9994,58.9557,58.9557,49900.0
2014-04-22 13:45:00,80.96,80.98,80.88,80.89,80400.0,58.9485,58.963,58.8902,58.8975,80400.0
2014-04-22 13:50:00,80.88,80.93,80.88,80.9,53300.0,58.8902,58.9266,58.8902,58.9048,53300.0
2014-04-22 13:55:00,80.91,80.91,80.76,80.8,102700.0,58.9121,58.9121,58.8028,58.832,102700.0
2014-04-22 14:00:00,80.8,80.81,80.72,80.79,101000.0,58.832,58.8392,58.7737,58.8247,101000.0
2014-04-22 14:05:00,80.78,80.83,80.78,80.81,61800.0,58.8174,58.8538,58.8174,58.8392,61800.0
2014-04-22 14:10:00,80.81,80.86,80.8,80.82,48600.0,58.8392,58.8757,58.832,58.8465,48600.0
2014-04-22 14:15:00,80.82,80.87,80.81,80.84,50400.0,58.8465,58.8829,58.8392,58.8611,50400.0
2014-04-22 14:20:00,80.84,80.91,80.82,80.89,66700.0,58.8611,58.9121,58.8465,58.8975,66700.0
2014-04-22 14:25:00,80.89,80.9,80.86,80.86,49600.0,58.8975,58.9048,58.8757,58.8757,49600.0
2014-04-22 14:30:00,80.87,80.88,80.83,80.86,59200.0,58.8829,58.8902,58.8538,58.8757,59200.0
2014-04-22 14:35:00,80.85,80.85,80.81,80.83,59400.0,58.8684,58.8684,58.8392,58.8538,59400.0
2014-04-22 14:40:00,80.84,80.86,80.81,80.85,51600.0,58.8611,58.8757,58.8392,58.8684,51600.0
2014-04-22 14:45:00,80.85,80.86,80.82,80.85,36200.0,58.8684,58.8757,58.8465,58.8684,36200.0
2014-04-22 14:50:00,80.85,80.87,80.82,80.84,32900.0,58.8684,58.8829,58.8465,58.8611,32900.0
2014-04-22 14:55:00,80.84,80.88,80.81,80.82,66600.0,58.8611,58.8902,58.8392,58.8465,66600.0
2014-04-22 15:00:00,80.82,80.85,80.77,80.79,67100.0,58.8465,58.8684,58.8101,58.8247,67100.0
2014-04-22 15:05:00,80.79,80.8,80.76,80.78,36700.0,58.8247,58.832,58.8028,58.8174,36700.0
2014-04-22 15:10:00,80.77,80.77,80.7,80.7,108300.0,58.8101,58.8101,58.7592,58.7592,108300.0
2014-04-22 15:15:00,80.71,80.71,80.64,80.65,61500.0,58.7664,58.7664,58.7155,58.7227,61500.0
2014-04-22 15:20:00,80.65,80.71,80.64,80.7,70300.0,58.7227,58.7664,58.7155,58.7592,70300.0
2014-04-22 15:25:00,80.71,80.71,80.67,80.7,110100.0,58.7664,58.7664,58.7373,58.7592,110100.0
2014-04-22 15:30:00,80.7,80.71,80.66,80.7,100400.0,58.7592,58.7664,58.73,58.7592,100400.0
2014-04-22 15:35:00,80.7,80.72,80.66,80.67,108000.0,58.7592,58.7737,58.73,58.7373,108000.0
2014-04-22 15:40:00,80.68,80.7,80.61,80.64,92500.0,58.7446,58.7592,58.6936,58.7155,92500.0
2014-04-22 15:45:00,80.64,80.7,80.64,80.68,133100.0,58.7155,58.7592,58.7155,58.7446,133100.0
2014-04-22 15:50:00,80.69,80.77,80.62,80.64,277400.0,58.7519,58.8101,58.7009,58.7155,277400.0
2014-04-22 15:55:00,80.64,80.65,80.58,80.61,334100.0,58.7155,58.7227,58.6718,58.6936,334100.0
2014-04-23 09:30:00,81.0,81.0,80.42,80.43,264700.0,58.9776,58.9776,58.5553,58.5626,264700.0
2014-04-23 09:35:00,80.44,80.56,80.31,80.39,109800.0,58.5698,58.6572,58.4752,58.5334,109800.0
2014-04-23 09:40:00,80.38,80.45,80.35,80.4,102300.0,58.5262,58.5771,58.5043,58.5407,102300.0
2014-04-23 09:45:00,80.41,80.41,80.26,80.31,98700.0,58.548,58.548,58.4388,58.4752,98700.0
2014-04-23 09:50:00,80.32,80.4,80.28,80.28,147600.0,58.4825,58.5407,58.4533,58.4533,147600.0
2014-04-23 09:55:00,80.27,80.37,80.21,80.25,218200.0,58.4461,58.5189,58.4024,58.4315,218200.0
2014-04-23 10:00:00,80.25,80.34,80.16,80.23,102800.0,58.4315,58.497,58.366,58.4169,102800.0
2014-04-23 10:05:00,80.23,80.3,80.17,80.19,100200.0,58.4169,58.4679,58.3732,58.3878,100200.0
2014-04-23 10:10:00,80.2,80.28,80.18,80.24,114500.0,58.3951,58.4533,58.3805,58.4242,114500.0
2014-04-23 10:15:00,80.25,80.31,80.2,80.2,150500.0,58.4315,58.4752,58.3951,58.3951,150500.0
2014-04-23 10:20:00,80.21,80.34,80.17,80.3,111200.0,58.4024,58.497,58.3732,58.4679,111200.0
2014-04-23 10:25:00,80.31,80.36,80.29,80.34,124500.0,58.4752,58.5116,58.4606,58.497,124500.0
2014-04-23 10:30:00,80.35,80.43,80.3,80.36,88900.0,58.5043,58.5626,58.4679,58.5116,88900.0
2014-04-23 10:35:00,80.36,80.46,80.33,80.45,68700.0,58.5116,58.5844,58.4897,58.5771,68700.0
2014-04-23 10:40:00,80.44,80.55,80.36,80.54,100800.0,58.5698,58.6499,58.5116,58.6427,100800.0
2014-04-23 10:45:00,80.54,80.56,80.47,80.54,67000.0,58.6427,58.6572,58.5917,58.6427,67000.0
2014-04-23 10:50:00,80.54,80.66,80.52,80.6,98900.0,58.6427,58.73,58.6281,58.6863,98900.0
2014-04-23 10:55:00,80.6,80.63,80.56,80.58,71200.0,58.6863,58.7082,58.6572,58.6718,71200.0
2014-04-23 11:00:00,80.58,80.59,80.51,80.51,197900.0,58.6718,58.6791,58.6208,58.6208,197900.0
2014-04-23 11:05:00,80.51,80.54,80.43,80.5,103100.0,58.6208,58.6427,58.5626,58.6135,103100.0
2014-04-23 11:10:00,80.49,80.51,80.37,80.4,92500.0,58.6062,58.6208,58.5189,58.5407,92500.0
2014-04-23 11:15:00,80.42,80.52,80.37,80.51,250800.0,58.5553,58.6281,58.5189,58.6208,250800.0
2014-04-23 11:20:00,80.5,80.51,80.48,80.5,79900.0,58.6135,58.6208,58.599,58.6135,79900.0
2014-04-23 11:25:00,80.5,80.52,80.48,80.51,80500.0,58.6135,58.6281,58.599,58.6208,80500.0
2014-04-23 11:30:00,80.51,80.62,80.51,80.54,269900.0,58.6208,58.7009,58.6208,58.6427,269900.0
2014-04-23 11:35:00,80.54,80.61,80.53,80.56,110700.0,58.6427,58.6936,58.6354,58.6572,110700.0
2014-04-23 11:40:00,80.55,80.59,80.52,80.52,102700.0,58.6499,58.6791,58.6281,58.6281,102700.0
2014-04-23 11:45:00,80.52,80.58,80.48,80.54,312700.0,58.6281,58.6718,58.599,58.6427,312700.0
2014-04-23 11:50:00,80.55,80.55,80.52,80.54,114900.0,58.6499,58.6499,58.6281,58.6427,114900.0
2014-04-23 11:55:00,80.55,80.57,80.51,80.55,156300.0,58.6499,58.6645,58.6208,58.6499,156300.0
2014-04-23 12:00:00,80.55,80.56,80.53,80.55,41800.0,58.6499,58.6572,58.6354,58.6499,41800.0
2014-04-23 12:05:00,80.55,80.62,80.51,80.59,650500.0,58.6499,58.7009,58.6208,58.6791,650500.0
2014-04-23 12:10:00,80.58,80.64,80.55,80.58,59000.0,58.6718,58.7155,58.6499,58.6718,59000.0
2014-04-23 12:15:00,80.59,80.61,80.58,80.61,39800.0,58.6791,58.6936,58.6718,58.6936,39800.0
2014-04-23 12:20:00,80.6,80.7,80.59,80.68,176100.0,58.6863,58.7592,58.6791,58.7446,176100.0
2014-04-23 12:25:00,80.67,80.77,80.6,80.77,125300.0,58.7373,58.8101,58.6863,58.8101,125300.0
2014-04-23 12:30:00,80.76,80.81,80.7,80.77,46500.0,58.8028,58.8392,58.7592,58.8101,46500.0
2014-04-23 12:35:00,80.77,80.8,80.74,80.78,42500.0,58.8101,58.832,58.7883,58.8174,42500.0
2014-04-23 12:40:00,80.79,80.81,80.78,80.8,74600.0,58.8247,58.8392,58.8174,58.832,74600.0
2014-04-23 12:45:00,80.81,80.81,80.72,80.74,51100.0,58.8392,58.8392,58.7737,58.7883,51100.0
2014-04-23 12:50:00,80.75,80.79,80.67,80.79,63600.0,58.7956,58.8247,58.7373,58.8247,63600.0
2014-04-23 12:55:00,80.79,80.81,80.71,80.73,27100.0,58.8247,58.8392,58.7664,58.781,27100.0
2014-04-23 13:00:00,80.73,80.76,80.72,80.75,90400.0,58.781,58.8028,58.7737,58.7956,90400.0
2014-04-23 13:05:00,80.75,80.75,80.68,80.72,40400.0,58.7956,58.7956,58.7446,58.7737,40400.0
2014-04-23 13:10:00,80.71,80.75,80.69,80.7,43900.0,58.7664,58.7956,58.7519,58.7592,43900.0
2014-04-23 13:15:00,80.7,80.74,80.69,80.72,34900.0,58.7592,58.7883,58.7519,58.7737,34900.0
2014-04-23 13:20:00,80.73,80.73,80.61,80.62,77300.0,58.781,58.781,58.6936,58.7009,77300.0
2014-04-23 13:25:00,80.62,80.69,80.6,80.63,70400.0,58.7009,58.7519,58.6863,58.7082,70400.0
2014-04-23 13:30:00,80.63,80.64,80.59,80.6,54600.0,58.7082,58.7155,58.6791,58.6863,54600.0
2014-04-23 13:35:00,80.61,80.61,80.51,80.53,54000.0,58.6936,58.6936,58.6208,58.6354,54000.0
2014-04-23 13:40:00,80.53,80.59,80.51,80.52,44400.0,58.6354,58.6791,58.6208,58.6281,44400.0
2014-04-23 13:45:00,80.52,80.54,80.4,80.46,126700.0,58.6281,58.6427,58.5407,58.5844,126700.0
2014-04-23 13:50:00,80.47,80.52,80.36,80.45,78700.0,58.5917,58.6281,58.5116,58.5771,78700.0
2014-04-23 13:55:00,80.46,80.47,80.41,80.45,45300.0,58.5844,58.5917,58.548,58.5771,45300.0
2014-04-23 14:00:00,80.45,80.45,80.39,80.4,69100.0,58.5771,58.5771,58.5334,58.5407,69100.0
2014-04-23 14:05:00,80.39,80.58,80.39,80.56,134200.0,58.5334,58.6718,58.5334,58.6572,134200.0
2014-04-23 14:10:00,80.56,80.59,80.49,80.52,49700.0,58.6572,58.6791,58.6062,58.6281,49700.0
2014-04-23 14:15:00,80.53,80.53,80.47,80.49,43300.0,58.6354,58.6354,58.5917,58.6062,43300.0
2014-04-23 14:20:00,80.49,80.51,80.46,80.49,42000.0,58.6062,58.6208,58.5844,58.6062,42000.0
2014-04-23 14:25:00,80.48,80.54,80.47,80.53,67800.0,58.599,58.6427,58.5917,58.6354,67800.0
2014-04-23 14:30:00,80.54,80.54,80.47,80.49,48000.0,58.6427,58.6427,58.5917,58.6062,48000.0
2014-04-23 14:35:00,80.48,80.49,80.44,80.45,47500.0,58.599,58.6062,58.5698,58.5771,47500.0
2014-04-23 14:40:00,80.45,80.45,80.34,80.39,101600.0,58.5771,58.5771,58.497,58.5334,101600.0
2014-04-23 14:45:00,80.4,80.46,80.39,80.42,60400.0,58.5407,58.5844,58.5334,58.5553,60400.0
2014-04-23 14:50:00,80.43,80.51,80.42,80.45,60900.0,58.5626,58.6208,58.5553,58.5771,60900.0
2014-04-23 14:55:00,80.44,80.57,80.43,80.48,87700.0,58.5698,58.6645,58.5626,58.599,87700.0
2014-04-23 15:00:00,80.48,80.52,80.47,80.52,154100.0,58.599,58.6281,58.5917,58.6281,154100.0
2014-04-23 15:05:00,80.53,80.67,80.5,80.64,115600.0,58.6354,58.7373,58.6135,58.7155,115600.0
2014-04-23 15:10:00,80.65,80.65,80.58,80.59,122000.0,58.7227,58.7227,58.6718,58.6791,122000.0
2014-04-23 15:15:00,80.59,80.6,80.54,80.59,94500.0,58.6791,58.6863,58.6427,58.6791,94500.0
2014-04-23 15:20:00,80.59,80.59,80.56,80.56,80300.0,58.6791,58.6791,58.6572,58.6572,80300.0
2014-04-23 15:25:00,80.56,80.57,80.51,80.51,160500.0,58.6572,58.6645,58.6208,58.6208,160500.0
2014-04-23 15:30:00,80.52,80.65,80.5,80.63,143200.0,58.6281,58.7227,58.6135,58.7082,143200.0
2014-04-23 15:35:00,80.62,80.79,80.61,80.77,141800.0,58.7009,58.8247,58.6936,58.8101,141800.0
2014-04-23 15:40:00,80.77,80.77,80.71,80.72,173800.0,58.8101,58.8101,58.7664,58.7737,173800.0
2014-04-23 15:45:00,80.72,80.73,80.59,80.65,211100.0,58.7737,58.781,58.6791,58.7227,211100.0
2014-04-23 15:50:00,80.65,80.81,80.65,80.81,374000.0,58.7227,58.8392,58.7227,58.8392,374000.0
2014-04-23 15:55:00,80.81,80.9,80.65,80.7,732200.0,58.8392,58.9048,58.7227,58.7592,732200.0
2014-04-24 09:30:00,77.5,78.62,76.77,77.67,2192200.0,56.4292,57.2447,55.8976,56.553,2192200.0
2014-04-24 09:35:00,77.69,77.78,77.23,77.31,1035100.0,56.5675,56.633,56.2326,56.2908,1035100.0
2014-04-24 09:40:00,77.32,77.59,77.02,77.54,750600.0,56.2981,56.4947,56.0797,56.4583,750600.0
2014-04-24 09:45:00,77.53,78.0,77.52,77.85,593700.0,56.451,56.7932,56.4437,56.684,593700.0
2014-04-24 09:50:00,77.84,77.9,77.53,77.66,798100.0,56.6767,56.7204,56.451,56.5457,798100.0
2014-04-24 09:55:00,77.66,77.66,77.33,77.39,394300.0,56.5457,56.5457,56.3054,56.3491,394300.0
2014-04-24 10:00:00,77.38,77.38,77.12,77.22,499400.0,56.3418,56.3418,56.1525,56.2253,499400.0
2014-04-24 10:05:00,77.21,77.32,77.15,77.28,272200.0,56.218,56.2981,56.1743,56.269,272200.0
2014-04-24 10:10:00,77.29,77.5,77.15,77.5,313800.0,56.2763,56.4292,56.1743,56.4292,313800.0
2014-04-24 10:15:00,77.5,77.5,77.17,77.17,416700.0,56.4292,56.4292,56.1889,56.1889,416700.0
2014-04-24 10:20:00,77.18,77.19,77.0,77.13,411000.0,56.1962,56.2035,56.0651,56.1598,411000.0
2014-04-24 10:25:00,77.13,77.27,76.93,77.22,574200.0,56.1598,56.2617,56.0141,56.2253,574200.0
2014-04-24 10:30:00,77.22,77.41,77.09,77.18,315000.0,56.2253,56.3636,56.1306,56.1962,315000.0
2014-04-24 10:35:00,77.17,77.19,76.98,77.03,332700.0,56.1889,56.2035,56.0506,56.087,332700.0
2014-04-24 10:40:00,77.03,77.23,77.02,77.23,163000.0,56.087,56.2326,56.0797,56.2326,163000.0
2014-04-24 10:45:00,77.23,77.26,77.14,77.16,178300.0,56.2326,56.2544,56.1671,56.1816,178300.0
2014-04-24 10:50:00,77.14,77.25,77.14,77.19,148000.0,56.1671,56.2471,56.1671,56.2035,148000.0
2014-04-24 10:55:00,77.2,77.41,77.19,77.41,194000.0,56.2107,56.3636,56.2035,56.3636,194000.0
2014-04-24 11:00:00,77.41,77.47,77.25,77.46,277600.0,56.3636,56.4073,56.2471,56.4,277600.0
2014-04-24 11:05:00,77.45,77.6,77.45,77.58,250400.0,56.3928,56.502,56.3928,56.4874,250400.0
2014-04-24 11:10:00,77.59,77.59,77.4,77.4,372200.0,56.4947,56.4947,56.3564,56.3564,372200.0
2014-04-24 11:15:00,77.4,77.42,77.29,77.31,156900.0,56.3564,56.3709,56.2763,56.2908,156900.0
2014-04-24 11:20:00,77.3,77.55,77.3,77.47,168000.0,56.2835,56.4656,56.2835,56.4073,168000.0
2014-04-24 11:25:00,77.47,77.53,77.47,77.52,124200.0,56.4073,56.451,56.4073,56.4437,124200.0
2014-04-24 11:30:00,77.52,77.54,77.42,77.47,140100.0,56.4437,56.4583,56.3709,56.4073,140100.0
2014-04-24 11:35:00,77.47,77.47,77.37,77.44,184100.0,56.4073,56.4073,56.3345,56.3855,184100.0
2014-04-24 11:40:00,77.44,77.5,77.43,77.48,134400.0,56.3855,56.4292,56.3782,56.4146,134400.0
2014-04-24 11:45:00,77.47,77.49,77.45,77.45,149000.0,56.4073,56.4219,56.3928,56.3928,149000.0
2014-04-24 11:50:00,77.46,77.48,77.38,77.38,147100.0,56.4,56.4146,56.3418,56.3418,147100.0
2014-04-24 11:55:00,77.38,77.59,77.34,77.58,183400.0,56.3418,56.4947,56.3127,56.4874,183400.0
2014-04-24 12:00:00,77.57,77.96,77.57,77.9,425000.0,56.4801,56.7641,56.4801,56.7204,425000.0
2014-04-24 12:05:00,77.89,78.01,77.89,77.92,366300.0,56.7131,56.8005,56.7131,56.735,366300.0
2014-04-24 12:10:00,77.93,78.0,77.84,77.86,239400.0,56.7423,56.7932,56.6767,56.6913,239400.0
2014-04-24 12:15:00,77.87,77.95,77.8,77.84,167000.0,56.6986,56.7568,56.6476,56.6767,167000.0
2014-04-24 12:20:00,77.84,77.92,77.84,77.88,116100.0,56.6767,56.735,56.6767,56.7059,116100.0
2014-04-24 12:25:00,77.89,77.9,77.85,77.86,109900.0,56.7131,56.7204,56.684,56.6913,109900.0
2014-04-24 12:30:00,77.86,77.9,77.84,77.9,140900.0,56.6913,56.7204,56.6767,56.7204,140900.0
2014-04-24 12:35:00,77.9,77.91,77.84,77.85,134200.0,56.7204,56.7277,56.6767,56.684,134200.0
2014-04-24 12:40:00,77.86,77.92,77.84,77.89,118500.0,56.6913,56.735,56.6767,56.7131,118500.0
2014-04-24 12:45:00,77.9,77.95,77.89,77.91,138600.0,56.7204,56.7568,56.7131,56.7277,138600.0
2014-04-24 12:50:00,77.91,77.92,77.84,77.89,104200.0,56.7277,56.735,56.6767,56.7131,104200.0
2014-04-24 12:55:00,77.88,77.97,77.88,77.96,97300.0,56.7059,56.7714,56.7059,56.7641,97300.0
2014-04-24 13:00:00,77.96,77.98,77.92,77.92,116800.0,56.7641,56.7787,56.735,56.735,116800.0
2014-04-24 13:05:00,77.92,77.93,77.88,77.9,157700.0,56.735,56.7423,56.7059,56.7204,157700.0
2014-04-24 13:10:00,77.9,77.9,77.88,77.88,75100.0,56.7204,56.7204,56.7059,56.7059,75100.0
2014-04-24 13:15:00,77.88,77.91,77.86,77.9,105900.0,56.7059,56.7277,56.6913,56.7204,105900.0
2014-04-24 13:20:00,77.91,78.0,77.88,77.96,357700.0,56.7277,56.7932,56.7059,56.7641,357700.0
2014-04-24 13:25:00,77.96,78.0,77.94,77.95,270500.0,56.7641,56.7932,56.7495,56.7568,270500.0
2014-04-24 13:30:00,77.95,77.96,77.91,77.91,75000.0,56.7568,56.7641,56.7277,56.7277,75000.0
2014-04-24 13:35:00,77.9,77.9,77.77,77.82,143200.0,56.7204,56.7204,56.6258,56.6622,143200.0
2014-04-24 13:40:00,77.82,77.92,77.78,77.92,102300.0,56.6622,56.735,56.633,56.735,102300.0
2014-04-24 13:45:00,77.92,77.96,77.83,77.85,114700.0,56.735,56.7641,56.6695,56.684,114700.0
2014-04-24 13:50:00,77.84,77.92,77.81,77.81,89700.0,56.6767,56.735,56.6549,56.6549,89700.0
2014-04-24 13:55:00,77.82,77.83,77.67,77.68,109200.0,56.6622,56.6695,56.553,56.5602,109200.0
2014-04-24 14:00:00,77.68,77.8,77.68,77.78,69300.0,56.5602,56.6476,56.5602,56.633,69300.0
2014-04-24 14:05:00,77.77,77.79,77.67,77.68,89000.0,56.6258,56.6403,56.553,56.5602,89000.0
2014-04-24 14:10:00,77.67,77.67,77.56,77.61,105000.0,56.553,56.553,56.4729,56.5093,105000.0
2014-04-24 14:15:00,77.61,77.68,77.59,77.64,88300.0,56.5093,56.5602,56.4947,56.5311,88300.0
2014-04-24 14:20:00,77.65,77.66,77.61,77.61,63400.0,56.5384,56.5457,56.5093,56.5093,63400.0
2014-04-24 14:25:00,77.6,77.64,77.6,77.64,55900.0,56.502,56.5311,56.502,56.5311,55900.0
2014-04-24 14:30:00,77.64,77.66,77.62,77.63,144100.0,56.5311,56.5457,56.5165,56.5238,144100.0
2014-04-24 14:35:00,77.64,77.64,77.62,77.64,86500.0,56.5311,56.5311,56.5165,56.5311,86500.0
2014-04-24 14:40:00,77.64,77.64,77.51,77.52,147400.0,56.5311,56.5311,56.4365,56.4437,147400.0
2014-04-24 14:45:00,77.51,77.54,77.51,77.54,111400.0,56.4365,56.4583,56.4365,56.4583,111400.0
2014-04-24 14:50:00,77.53,77.54,77.51,77.52,127800.0,56.451,56.4583,56.4365,56.4437,127800.0
2014-04-24 14:55:00,77.52,77.73,77.5,77.73,168500.0,56.4437,56.5966,56.4292,56.5966,168500.0
2014-04-24 15:00:00,77.73,77.92,77.73,77.9,223200.0,56.5966,56.735,56.5966,56.7204,223200.0
2014-04-24 15:05:00,77.89,77.9,77.84,77.87,107700.0,56.7131,56.7204,56.6767,56.6986,107700.0
2014-04-24 15:10:00,77.86,77.9,77.85,77.88,164300.0,56.6913,56.7204,56.684,56.7059,164300.0
2014-04-24 15:15:00,77.88,77.88,77.75,77.76,125200.0,56.7059,56.7059,56.6112,56.6185,125200.0
2014-04-24 15:20:00,77.75,77.83,77.75,77.83,124200.0,56.6112,56.6695,56.6112,56.6695,124200.0
2014-04-24 15:25:00,77.83,77.83,77.78,77.78,161500.0,56.6695,56.6695,56.633,56.633,161500.0
2014-04-24 15:30:00,77.78,77.81,77.71,77.73,267500.0,56.633,56.6549,56.5821,56.5966,267500.0
2014-04-24 15:35:00,77.73,77.77,77.73,77.75,186900.0,56.5966,56.6258,56.5966,56.6112,186900.0
2014-04-24 15:40:00,77.75,77.8,77.71,77.71,290200.0,56.6112,56.6476,56.5821,56.5821,290200.0
2014-04-24 15:45:00,77.71,77.74,77.65,77.72,292200.0,56.5821,56.6039,56.5384,56.5894,292200.0
2014-04-24 15:50:00,77.73,77.82,77.73,77.79,459200.0,56.5966,56.6622,56.5966,56.6403,459200.0
2014-04-24 15:55:00,77.8,77.88,77.76,77.86,570300.0,56.6476,56.7059,56.6185,56.6913,570300.0
2014-04-25 09:30:00,77.6,77.78,77.49,77.71,389600.0,56.502,56.633,56.4219,56.5821,389600.0
2014-04-25 09:35:00,77.69,77.88,77.67,77.8,251700.0,56.5675,56.7059,56.553,56.6476,251700.0
2014-04-25 09:40:00,77.8,77.88,77.68,77.76,197600.0,56.6476,56.7059,56.5602,56.6185,197600.0
2014-04-25 09:45:00,77.77,77.78,77.55,77.61,220700.0,56.6258,56.633,56.4656,56.5093,220700.0
2014-04-25 09:50:00,77.6,77.77,77.55,77.77,179900.0,56.502,56.6258,56.4656,56.6258,179900.0
2014-04-25 09:55:00,77.77,77.77,77.46,77.49,359200.0,56.6258,56.6258,56.4,56.4219,359200.0
2014-04-25 10:00:00,77.51,77.7,77.4,77.67,329500.0,56.4365,56.5748,56.3564,56.553,329500.0
2014-04-25 10:05:00,77.67,77.67,77.58,77.65,158700.0,56.553,56.553,56.4874,56.5384,158700.0
2014-04-25 10:10:00,77.65,77.69,77.64,77.67,245400.0,56.5384,56.5675,56.5311,56.553,245400.0
2014-04-25 10:15:00,77.67,77.72,77.65,77.7,115000.0,56.553,56.5894,56.5384,56.5748,115000.0
2014-04-25 10:20:00,77.69,77.71,77.58,77.6,105300.0,56.5675,56.5821,56.4874,56.502,105300.0
2014-04-25 10:25:00,77.59,77.6,77.52,77.55,102700.0,56.4947,56.502,56.4437,56.4656,102700.0
2014-04-25 10:30:00,77.54,77.59,77.49,77.55,111000.0,56.4583,56.4947,56.4219,56.4656,111000.0
2014-04-25 10:35:00,77.54,77.54,77.37,77.48,154400.0,56.4583,56.4583,56.3345,56.4146,154400.0
2014-04-25 10:40:00,77.49,77.55,77.45,77.46,148700.0,56.4219,56.4656,56.3928,56.4,148700.0
2014-04-25 10:45:00,77.46,77.51,77.44,77.45,130300.0,56.4,56.4365,56.3855,56.3928,130300.0
2014-04-25 10:50:00,77.46,77.53,77.39,77.43,160700.0,56.4,56.451,56.3491,56.3782,160700.0
2014-04-25 10:55:00,77.42,77.5,77.38,77.47,107800.0,56.3709,56.4292,56.3418,56.4073,107800.0
2014-04-25 11:00:00,77.46,77.51,77.41,77.48,70400.0,56.4,56.4365,56.3636,56.4146,70400.0
2014-04-25 11:05:00,77.48,77.49,77.33,77.43,113000.0,56.4146,56.4219,56.3054,56.3782,113000.0
2014-04-25 11:10:00,77.43,77.52,77.4,77.48,94100.0,56.3782,56.4437,56.3564,56.4146,94100.0
2014-04-25 11:15:00,77.48,77.53,77.46,77.46,87900.0,56.4146,56.451,56.4,56.4,87900.0
2014-04-25 11:20:00,77.47,77.52,77.45,77.49,61900.0,56.4073,56.4437,56.3928,56.4219,61900.0
2014-04-25 11:25:00,77.49,77.53,77.47,77.51,62600.0,56.4219,56.451,56.4073,56.4365,62600.0
2014-04-25 11:30:00,77.51,77.56,77.43,77.47,92900.0,56.4365,56.4729,56.3782,56.4073,92900.0
2014-04-25 11:35:00,77.47,77.56,77.47,77.49,106700.0,56.4073,56.4729,56.4073,56.4219,106700.0
2014-04-25 11:40:00,77.5,77.54,77.42,77.45,105500.0,56.4292,56.4583,56.3709,56.3928,105500.0
2014-04-25 11:45:00,77.45,77.45,77.34,77.39,52400.0,56.3928,56.3928,56.3127,56.3491,52400.0
2014-04-25 11:50:00,77.39,77.6,77.38,77.6,80500.0,56.3491,56.502,56.3418,56.502,80500.0
2014-04-25 11:55:00,77.59,77.64,77.54,77.56,82000.0,56.4947,56.5311,56.4583,56.4729,82000.0
2014-04-25 12:00:00,77.57,77.67,77.57,77.63,65800.0,56.4801,56.553,56.4801,56.5238,65800.0
2014-04-25 12:05:00,77.63,77.72,77.6,77.68,52700.0,56.5238,56.5894,56.502,56.5602,52700.0
2014-04-25 12:10:00,77.68,77.7,77.61,77.62,60700.0,56.5602,56.5748,56.5093,56.5165,60700.0
2014-04-25 12:15:00,77.63,77.7,77.63,77.66,39200.0,56.5238,56.5748,56.5238,56.5457,39200.0
2014-04-25 12:20:00,77.66,77.67,77.62,77.63,39100.0,56.5457,56.553,56.5165,56.5238,39100.0
2014-04-25 12:25:00,77.64,77.68,77.62,77.65,54300.0,56.5311,56.5602,56.5165,56.5384,54300.0
2014-04-25 12:30:00,77.65,77.66,77.59,77.59,58800.0,56.5384,56.5457,56.4947,56.4947,58800.0
2014-04-25 12:35:00,77.59,77.6,77.52,77.52,42300.0,56.4947,56.502,56.4437,56.4437,42300.0
2014-04-25 12:40:00,77.53,77.58,77.46,77.51,48400.0,56.451,56.4874,56.4,56.4365,48400.0
2014-04-25 12:45:00,77.52,77.54,77.42,77.44,46700.0,56.4437,56.4583,56.3709,56.3855,46700.0
2014-04-25 12:50:00,77.44,77.48,77.39,77.47,73000.0,56.3855,56.4146,56.3491,56.4073,73000.0
2014-04-25 12:55:00,77.46,77.48,77.4,77.44,94000.0,56.4,56.4146,56.3564,56.3855,94000.0
2014-04-25 13:00:00,77.44,77.48,77.39,77.47,115600.0,56.3855,56.4146,56.3491,56.4073,115600.0
2014-04-25 13:05:00,77.47,77.54,77.47,77.53,62400.0,56.4073,56.4583,56.4073,56.451,62400.0
2014-04-25 13:10:00,77.53,77.54,77.42,77.44,85200.0,56.451,56.4583,56.3709,56.3855,85200.0
2014-04-25 13:15:00,77.44,77.48,77.39,77.48,63800.0,56.3855,56.4146,56.3491,56.4146,63800.0
2014-04-25 13:20:00,77.48,77.56,77.48,77.56,59600.0,56.4146,56.4729,56.4146,56.4729,59600.0
2014-04-25 13:25:00,77.56,77.59,77.52,77.56,64800.0,56.4729,56.4947,56.4437,56.4729,64800.0
2014-04-25 13:30:00,77.57,77.57,77.43,77.48,131200.0,56.4801,56.4801,56.3782,56.4146,131200.0
2014-04-25 13:35:00,77.47,77.49,77.41,77.43,108100.0,56.4073,56.4219,56.3636,56.3782,108100.0
2014-04-25 13:40:00,77.42,77.61,77.4,77.6,71600.0,56.3709,56.5093,56.3564,56.502,71600.0
2014-04-25 13:45:00,77.61,77.69,77.59,77.6,85900.0,56.5093,56.5675,56.4947,56.502,85900.0
2014-04-25 13:50:00,77.59,77.61,77.53,77.56,47100.0,56.4947,56.5093,56.451,56.4729,47100.0
2014-04-25 13:55:00,77.57,77.61,77.54,77.54,42800.0,56.4801,56.5093,56.4583,56.4583,42800.0
2014-04-25 14:00:00,77.55,77.56,77.43,77.44,59400.0,56.4656,56.4729,56.3782,56.3855,59400.0
2014-04-25 14:05:00,77.44,77.48,77.41,77.42,68200.0,56.3855,56.4146,56.3636,56.3709,68200.0
2014-04-25 14:10:00,77.42,77.48,77.41,77.44,66100.0,56.3709,56.4146,56.3636,56.3855,66100.0
2014-04-25 14:15:00,77.44,77.46,77.41,77.46,54800.0,56.3855,56.4,56.3636,56.4,54800.0
2014-04-25 14:20:00,77.47,77.48,77.43,77.48,64300.0,56.4073,56.4146,56.3782,56.4146,64300.0
2014-04-25 14:25:00,77.48,77.48,77.44,77.45,54900.0,56.4146,56.4146,56.3855,56.3928,54900.0
2014-04-25 14:30:00,77.45,77.49,77.4,77.49,113100.0,56.3928,56.4219,56.3564,56.4219,113100.0
2014-04-25 14:35:00,77.5,77.58,77.49,77.56,153700.0,56.4292,56.4874,56.4219,56.4729,153700.0
2014-04-25 14:40:00,77.56,77.56,77.46,77.49,81000.0,56.4729,56.4729,56.4,56.4219,81000.0
2014-04-25 14:45:00,77.49,77.51,77.48,77.5,73700.0,56.4219,56.4365,56.4146,56.4292,73700.0
2014-04-25 14:50:00,77.5,77.62,77.5,77.59,64900.0,56.4292,56.5165,56.4292,56.4947,64900.0
2014-04-25 14:55:00,77.59,77.6,77.47,77.48,80100.0,56.4947,56.502,56.4073,56.4146,80100.0
2014-04-25 15:00:00,77.49,77.55,77.47,77.55,79100.0,56.4219,56.4656,56.4073,56.4656,79100.0
2014-04-25 15:05:00,77.55,77.58,77.47,77.48,96400.0,56.4656,56.4874,56.4073,56.4146,96400.0
2014-04-25 15:10:00,77.48,77.52,77.46,77.5,150200.0,56.4146,56.4437,56.4,56.4292,150200.0
2014-04-25 15:15:00,77.49,77.54,77.47,77.52,183500.0,56.4219,56.4583,56.4073,56.4437,183500.0
2014-04-25 15:20:00,77.53,77.57,77.5,77.5,83400.0,56.451,56.4801,56.4292,56.4292,83400.0
2014-04-25 15:25:00,77.51,77.55,77.5,77.53,124100.0,56.4365,56.4656,56.4292,56.451,124100.0
2014-04-25 15:30:00,77.54,77.56,77.5,77.52,210100.0,56.4583,56.4729,56.4292,56.4437,210100.0
2014-04-25 15:35:00,77.52,77.55,77.5,77.51,128900.0,56.4437,56.4656,56.4292,56.4365,128900.0
2014-04-25 15:40:00,77.51,77.62,77.51,77.59,80300.0,56.4365,56.5165,56.4365,56.4947,80300.0
2014-04-25 15:45:00,77.59,77.66,77.58,77.63,106300.0,56.4947,56.5457,56.4874,56.5238,106300.0
2014-04-25 15:50:00,77.63,77.64,77.55,77.55,198100.0,56.5238,56.5311,56.4656,56.4656,198100.0
2014-04-25 15:55:00,77.56,77.63,77.5,77.62,518800.0,56.4729,56.5238,56.4292,56.5165,518800.0
2014-04-28 09:30:00,78.0,78.51,78.0,78.31,864800.0,56.7932,57.1646,56.7932,57.0189,864800.0
2014-04-28 09:35:00,78.33,78.6,78.33,78.52,282700.0,57.0335,57.2301,57.0335,57.1719,282700.0
2014-04-28 09:40:00,78.51,78.56,78.2,78.29,311300.0,57.1646,57.201,56.9389,57.0044,311300.0
2014-04-28 09:45:00,78.28,78.32,78.13,78.16,235400.0,56.9971,57.0262,56.8879,56.9097,235400.0
2014-04-28 09:50:00,78.17,78.4,78.16,78.34,212800.0,56.917,57.0845,56.9097,57.0408,212800.0
2014-04-28 09:55:00,78.34,78.35,78.23,78.29,108100.0,57.0408,57.0481,56.9607,57.0044,108100.0
2014-04-28 10:00:00,78.29,78.31,78.15,78.21,216200.0,57.0044,57.0189,56.9024,56.9461,216200.0
2014-04-28 10:05:00,78.18,78.31,78.15,78.26,155800.0,56.9243,57.0189,56.9024,56.9825,155800.0
2014-04-28 10:10:00,78.26,78.42,78.24,78.35,118900.0,56.9825,57.099,56.968,57.0481,118900.0
2014-04-28 10:15:00,78.36,78.53,78.35,78.47,117500.0,57.0554,57.1791,57.0481,57.1354,117500.0
2014-04-28 10:20:00,78.47,78.54,78.47,78.52,404400.0,57.1354,57.1864,57.1354,57.1719,404400.0
2014-04-28 10:25:00,78.53,78.54,78.37,78.43,89800.0,57.1791,57.1864,57.0626,57.1063,89800.0
2014-04-28 10:30:00,78.42,78.42,78.3,78.38,80600.0,57.099,57.099,57.0117,57.0699,80600.0
2014-04-28 10:35:00,78.38,78.4,78.28,78.31,100800.0,57.0699,57.0845,56.9971,57.0189,100800.0
2014-04-28 10:40:00,78.31,78.37,78.27,78.32,103300.0,57.0189,57.0626,56.9898,57.0262,103300.0
2014-04-28 10:45:00,78.32,78.32,78.01,78.03,177300.0,57.0262,57.0262,56.8005,56.8151,177300.0
2014-04-28 10:50:00,78.02,78.13,78.02,78.11,141500.0,56.8078,56.8879,56.8078,56.8733,141500.0
2014-04-28 10:55:00,78.11,78.24,78.1,78.23,59800.0,56.8733,56.968,56.866,56.9607,59800.0
2014-04-28 11:00:00,78.22,78.33,78.2,78.26,62700.0,56.9534,57.0335,56.9389,56.9825,62700.0
2014-04-28 11:05:00,78.27,78.31,78.18,78.22,66400.0,56.9898,57.0189,56.9243,56.9534,66400.0
2014-04-28 11:10:00,78.23,78.24,78.04,78.05,63100.0,56.9607,56.968,56.8224,56.8296,63100.0
2014-04-28 11:15:00,78.06,78.08,78.01,78.04,73000.0,56.8369,56.8515,56.8005,56.8224,73000.0
2014-04-28 11:20:00,78.05,78.08,77.86,77.87,94700.0,56.8296,56.8515,56.6913,56.6986,94700.0
2014-04-28 11:25:00,77.87,77.98,77.84,77.91,149800.0,56.6986,56.7787,56.6767,56.7277,149800.0
2014-04-28 11:30:00,77.9,77.98,77.86,77.98,123300.0,56.7204,56.7787,56.6913,56.7787,123300.0
2014-04-28 11:35:00,77.98,78.12,77.96,77.97,71800.0,56.7787,56.8806,56.7641,56.7714,71800.0
2014-04-28 11:40:00,77.97,77.97,77.8,77.81,61500.0,56.7714,56.7714,56.6476,56.6549,61500.0
2014-04-28 11:45:00,77.8,77.91,77.79,77.83,64600.0,56.6476,56.7277,56.6403,56.6695,64600.0
2014-04-28 11:50:00,77.83,77.87,77.75,77.81,79200.0,56.6695,56.6986,56.6112,56.6549,79200.0
2014-04-28 11:55:00,77.81,77.82,77.62,77.71,109700.0,56.6549,56.6622,56.5165,56.5821,109700.0
2014-04-28 12:00:00,77.71,77.84,77.68,77.84,60700.0,56.5821,56.6767,56.5602,56.6767,60700.0
2014-04-28 12:05:00,77.85,77.86,77.76,77.78,109300.0,56.684,56.6913,56.6185,56.633,109300.0
2014-04-28 12:10:00,77.79,77.94,77.75,77.88,97900.0,56.6403,56.7495,56.6112,56.7059,97900.0
2014-04-28 12:15:00,77.89,78.03,77.89,77.97,51500.0,56.7131,56.8151,56.7131,56.7714,51500.0
2014-04-28 12:20:00,77.97,77.98,77.88,77.9,68600.0,56.7714,56.7787,56.7059,56.7204,68600.0
2014-04-28 12:25:00,77.91,77.97,77.87,77.95,62000.0,56.7277,56.7714,56.6986,56.7568,62000.0
2014-04-28 12:30:00,77.95,78.0,77.88,77.97,305800.0,56.7568,56.7932,56.7059,56.7714,305800.0
2014-04-28 12:35:00,77.96,77.97,77.83,77.83,144900.0,56.7641,56.7714,56.6695,56.6695,144900.0
2014-04-28 12:40:00,77.84,77.97,77.82,77.92,66300.0,56.6767,56.7714,56.6622,56.735,66300.0
2014-04-28 12:45:00,77.91,77.94,77.86,77.91,29400.0,56.7277,56.7495,56.6913,56.7277,29400.0
2014-04-28 12:50:00,77.92,77.93,77.75,77.83,50000.0,56.735,56.7423,56.6112,56.6695,50000.0
2014-04-28 12:55:00,77.84,77.9,77.83,77.89,93100.0,56.6767,56.7204,56.6695,56.7131,93100.0
2014-04-28 13:00:00,77.9,77.9,77.78,77.84,110400.0,56.7204,56.7204,56.633,56.6767,110400.0
2014-04-28 13:05:00,77.83,77.85,77.75,77.77,128900.0,56.6695,56.684,56.6112,56.6258,128900.0
2014-04-28 13:10:00,77.78,77.8,77.68,77.69,157200.0,56.633,56.6476,56.5602,56.5675,157200.0
2014-04-28 13:15:00,77.68,77.68,77.56,77.6,95100.0,56.5602,56.5602,56.4729,56.502,95100.0
2014-04-28 13:20:00,77.58,77.59,77.48,77.52,250200.0,56.4874,56.4947,56.4146,56.4437,250200.0
2014-04-28 13:25:00,77.51,77.62,77.49,77.55,114200.0,56.4365,56.5165,56.4219,56.4656,114200.0
2014-04-28 13:30:00,77.55,77.58,77.39,77.4,150300.0,56.4656,56.4874,56.3491,56.3564,150300.0
2014-04-28 13:35:00,77.39,77.55,77.38,77.5,123700.0,56.3491,56.4656,56.3418,56.4292,123700.0
2014-04-28 13:40:00,77.5,77.51,77.45,77.5,96100.0,56.4292,56.4365,56.3928,56.4292,96100.0
2014-04-28 13:45:00,77.5,77.5,77.37,77.5,88400.0,56.4292,56.4292,56.3345,56.4292,88400.0
2014-04-28 13:50:00,77.49,77.51,77.43,77.45,84700.0,56.4219,56.4365,56.3782,56.3928,84700.0
2014-04-28 13:55:00,77.46,77.49,77.45,77.48,85200.0,56.4,56.4219,56.3928,56.4146,85200.0
2014-04-28 14:00:00,77.5,77.5,77.44,77.48,106200.0,56.4292,56.4292,56.3855,56.4146,106200.0
2014-04-28 14:05:00,77.47,77.55,77.42,77.52,136200.0,56.4073,56.4656,56.3709,56.4437,136200.0
2014-04-28 14:10:00,77.55,77.63,77.53,77.58,149400.0,56.4656,56.5238,56.451,56.4874,149400.0
2014-04-28 14:15:00,77.56,77.65,77.54,77.63,84700.0,56.4729,56.5384,56.4583,56.5238,84700.0
2014-04-28 14:20:00,77.62,77.63,77.56,77.59,127800.0,56.5165,56.5238,56.4729,56.4947,127800.0
2014-04-28 14:25:00,77.59,77.61,77.55,77.59,77100.0,56.4947,56.5093,56.4656,56.4947,77100.0
2014-04-28 14:30:00,77.59,77.67,77.59,77.62,59500.0,56.4947,56.553,56.4947,56.5165,59500.0
2014-04-28 14:35:00,77.63,77.73,77.62,77.66,52500.0,56.5238,56.5966,56.5165,56.5457,52500.0
2014-04-28 14:40:00,77.66,77.66,77.5,77.5,78600.0,56.5457,56.5457,56.4292,56.4292,78600.0
2014-04-28 14:45:00,77.5,77.67,77.5,77.66,91300.0,56.4292,56.553,56.4292,56.5457,91300.0
2014-04-28 14:50:00,77.67,77.76,77.67,77.75,112700.0,56.553,56.6185,56.553,56.6112,112700.0
2014-04-28 14:55:00,77.74,77.8,77.74,77.77,67800.0,56.6039,56.6476,56.6039,56.6258,67800.0
2014-04-28 15:00:00,77.78,77.82,77.73,77.76,116000.0,56.633,56.6622,56.5966,56.6185,116000.0
2014-04-28 15:05:00,77.76,77.85,77.72,77.84,162000.0,56.6185,56.684,56.5894,56.6767,162000.0
2014-04-28 15:10:00,77.84,78.0,77.84,77.98,214800.0,56.6767,56.7932,56.6767,56.7787,214800.0
2014-04-28 15:15:00,77.98,78.13,77.92,78.12,142900.0,56.7787,56.8879,56.735,56.8806,142900.0
2014-04-28 15:20:00,78.12,78.25,78.05,78.21,148100.0,56.8806,56.9753,56.8296,56.9461,148100.0
2014-04-28 15:25:00,78.19,78.26,78.15,78.15,135500.0,56.9316,56.9825,56.9024,56.9024,135500.0
2014-04-28 15:30:00,78.15,78.22,78.09,78.13,193700.0,56.9024,56.9534,56.8588,56.8879,193700.0
2014-04-28 15:35:00,78.13,78.2,78.12,78.15,130300.0,56.8879,56.9389,56.8806,56.9024,130300.0
2014-04-28 15:40:00,78.15,78.17,78.05,78.08,133300.0,56.9024,56.917,56.8296,56.8515,133300.0
2014-04-28 15:45:00,78.09,78.09,77.95,77.97,190800.0,56.8588,56.8588,56.7568,56.7714,190800.0
2014-04-28 15:50:00,77.98,78.09,77.97,78.0,251400.0,56.7787,56.8588,56.7714,56.7932,251400.0
2014-04-28 15:55:00,78.0,78.06,77.94,78.04,459700.0,56.7932,56.8369,56.7495,56.8224,459700.0
2014-04-29 09:30:00,78.5,78.69,78.23,78.56,239200.0,57.1573,57.2956,56.9607,57.201,239200.0
2014-04-29 09:35:00,78.6,78.61,78.5,78.52,157900.0,57.2301,57.2374,57.1573,57.1719,157900.0
2014-04-29 09:40:00,78.51,78.64,78.29,78.48,168100.0,57.1646,57.2592,57.0044,57.1427,168100.0
2014-04-29 09:45:00,78.48,78.63,78.45,78.5,134100.0,57.1427,57.2519,57.1209,57.1573,134100.0
2014-04-29 09:50:00,78.5,78.55,78.45,78.51,92400.0,57.1573,57.1937,57.1209,57.1646,92400.0
2014-04-29 09:55:00,78.52,78.65,78.38,78.45,82100.0,57.1719,57.2665,57.0699,57.1209,82100.0
2014-04-29 10:00:00,78.44,78.6,78.35,78.51,108800.0,57.1136,57.2301,57.0481,57.1646,108800.0
2014-04-29 10:05:00,78.5,78.57,78.42,78.52,112300.0,57.1573,57.2083,57.099,57.1719,112300.0
2014-04-29 10:10:00,78.51,78.6,78.46,78.53,99200.0,57.1646,57.2301,57.1282,57.1791,99200.0
2014-04-29 10:15:00,78.53,78.71,78.48,78.64,76800.0,57.1791,57.3102,57.1427,57.2592,76800.0
2014-04-29 10:20:00,78.65,78.68,78.61,78.66,110800.0,57.2665,57.2884,57.2374,57.2738,110800.0
2014-04-29 10:25:00,78.67,78.67,78.51,78.54,89000.0,57.2811,57.2811,57.1646,57.1864,89000.0
2014-04-29 10:30:00,78.54,78.6,78.49,78.51,129900.0,57.1864,57.2301,57.15,57.1646,129900.0
2014-04-29 10:35:00,78.52,78.61,78.51,78.59,92600.0,57.1719,57.2374,57.1646,57.2228,92600.0
2014-04-29 10:40:00,78.59,78.8,78.59,78.76,93200.0,57.2228,57.3757,57.2228,57.3466,93200.0
2014-04-29 10:45:00,78.76,78.84,78.74,78.77,92200.0,57.3466,57.4049,57.332,57.3539,92200.0
2014-04-29 10:50:00,78.77,78.9,78.77,78.89,84900.0,57.3539,57.4485,57.3539,57.4413,84900.0
2014-04-29 10:55:00,78.88,78.93,78.81,78.86,122000.0,57.434,57.4704,57.383,57.4194,122000.0
2014-04-29 11:00:00,78.85,78.92,78.85,78.88,53800.0,57.4121,57.4631,57.4121,57.434,53800.0
2014-04-29 11:05:00,78.88,78.92,78.84,78.92,56300.0,57.434,57.4631,57.4049,57.4631,56300.0
2014-04-29 11:10:00,78.93,78.93,78.72,78.73,84800.0,57.4704,57.4704,57.3175,57.3248,84800.0
2014-04-29 11:15:00,78.73,78.78,78.71,78.76,60500.0,57.3248,57.3612,57.3102,57.3466,60500.0
2014-04-29 11:20:00,78.77,78.83,78.76,78.81,69700.0,57.3539,57.3976,57.3466,57.383,69700.0
2014-04-29 11:25:00,78.81,78.86,78.77,78.79,84500.0,57.383,57.4194,57.3539,57.3684,84500.0
2014-04-29 11:30:00,78.78,78.82,78.73,78.79,95300.0,57.3612,57.3903,57.3248,57.3684,95300.0
2014-04-29 11:35:00,78.78,78.83,78.75,78.81,49900.0,57.3612,57.3976,57.3393,57.383,49900.0
2014-04-29 11:40:00,78.8,78.82,78.74,78.79,79100.0,57.3757,57.3903,57.332,57.3684,79100.0
2014-04-29 11:45:00,78.77,78.82,78.75,78.8,58800.0,57.3539,57.3903,57.3393,57.3757,58800.0
2014-04-29 11:50:00,78.79,78.8,78.75,78.77,79400.0,57.3684,57.3757,57.3393,57.3539,79400.0
2014-04-29 11:55:00,78.78,78.82,78.78,78.79,56900.0,57.3612,57.3903,57.3612,57.3684,56900.0
2014-04-29 12:00:00,78.8,78.81,78.76,78.78,76400.0,57.3757,57.383,57.3466,57.3612,76400.0
2014-04-29 12:05:00,78.77,78.82,78.76,78.81,90500.0,57.3539,57.3903,57.3466,57.383,90500.0
2014-04-29 12:10:00,78.81,78.81,78.77,78.81,73500.0,57.383,57.383,57.3539,57.383,73500.0
2014-04-29 12:15:00,78.8,78.82,78.77,78.82,52200.0,57.3757,57.3903,57.3539,57.3903,52200.0
2014-04-29 12:20:00,78.82,78.88,78.81,78.87,76500.0,57.3903,57.434,57.383,57.4267,76500.0
2014-04-29 12:25:00,78.87,78.88,78.82,78.86,37200.0,57.4267,57.434,57.3903,57.4194,37200.0
2014-04-29 12:30:00,78.87,78.99,78.81,78.99,69000.0,57.4267,57.5141,57.383,57.5141,69000.0
2014-04-29 12:35:00,78.98,79.0,78.92,78.92,109400.0,57.5068,57.5214,57.4631,57.4631,109400.0
2014-04-29 12:40:00,78.93,79.0,78.93,79.0,36800.0,57.4704,57.5214,57.4704,57.5214,36800.0
2014-04-29 12:45:00,79.0,79.01,78.92,78.92,48700.0,57.5214,57.5286,57.4631,57.4631,48700.0
2014-04-29 12:50:00,78.91,78.94,78.8,78.81,54500.0,57.4558,57.4777,57.3757,57.383,54500.0
2014-04-29 12:55:00,78.8,78.9,78.79,78.9,67700.0,57.3757,57.4485,57.3684,57.4485,67700.0
2014-04-29 13:00:00,78.9,78.9,78.85,78.85,44700.0,57.4485,57.4485,57.4121,57.4121,44700.0
2014-04-29 13:05:00,78.85,78.85,78.76,78.76,67700.0,57.4121,57.4121,57.3466,57.3466,67700.0
2014-04-29 13:10:00,78.77,78.83,78.76,78.77,44000.0,57.3539,57.3976,57.3466,57.3539,44000.0
2014-04-29 13:15:00,78.76,78.77,78.73,78.76,56000.0,57.3466,57.3539,57.3248,57.3466,56000.0
2014-04-29 13:20:00,78.76,78.84,78.73,78.84,48300.0,57.3466,57.4049,57.3248,57.4049,48300.0
2014-04-29 13:25:00,78.84,78.87,78.8,78.85,48100.0,57.4049,57.4267,57.3757,57.4121,48100.0
2014-04-29 13:30:00,78.84,78.85,78.78,78.8,46500.0,57.4049,57.4121,57.3612,57.3757,46500.0
2014-04-29 13:35:00,78.8,78.86,78.79,78.83,45700.0,57.3757,57.4194,57.3684,57.3976,45700.0
2014-04-29 13:40:00,78.84,78.84,78.73,78.76,76100.0,57.4049,57.4049,57.3248,57.3466,76100.0
2014-04-29 13:45:00,78.75,78.79,78.73,78.78,60400.0,57.3393,57.3684,57.3248,57.3612,60400.0
2014-04-29 13:50:00,78.8,78.87,78.79,78.87,53300.0,57.3757,57.4267,57.3684,57.4267,53300.0
2014-04-29 13:55:00,78.88,78.94,78.88,78.9,48800.0,57.434,57.4777,57.434,57.4485,48800.0
2014-04-29 14:00:00,78.91,78.91,78.82,78.86,43700.0,57.4558,57.4558,57.3903,57.4194,43700.0
2014-04-29 14:05:00,78.86,78.86,78.81,78.81,39800.0,57.4194,57.4194,57.383,57.383,39800.0
2014-04-29 14:10:00,78.81,78.82,78.77,78.77,37000.0,57.383,57.3903,57.3539,57.3539,37000.0
2014-04-29 14:15:00,78.77,78.78,78.68,78.68,59800.0,57.3539,57.3612,57.2884,57.2884,59800.0
2014-04-29 14:20:00,78.69,78.72,78.67,78.69,95500.0,57.2956,57.3175,57.2811,57.2956,95500.0
2014-04-29 14:25:00,78.68,78.7,78.62,78.64,52200.0,57.2884,57.3029,57.2447,57.2592,52200.0
2014-04-29 14:30:00,78.63,78.65,78.61,78.65,121100.0,57.2519,57.2665,57.2374,57.2665,121100.0
2014-04-29 14:35:00,78.64,78.7,78.62,78.69,86000.0,57.2592,57.3029,57.2447,57.2956,86000.0
2014-04-29 14:40:00,78.69,78.79,78.69,78.77,68900.0,57.2956,57.3684,57.2956,57.3539,68900.0
2014-04-29 14:45:00,78.78,78.84,78.73,78.84,79300.0,57.3612,57.4049,57.3248,57.4049,79300.0
2014-04-29 14:50:00,78.84,78.85,78.76,78.76,101400.0,57.4049,57.4121,57.3466,57.3466,101400.0
2014-04-29 14:55:00,78.77,78.78,78.74,78.75,60800.0,57.3539,57.3612,57.332,57.3393,60800.0
2014-04-29 15:00:00,78.75,78.77,78.72,78.72,67400.0,57.3393,57.3539,57.3175,57.3175,67400.0
2014-04-29 15:05:00,78.72,78.73,78.7,78.7,81800.0,57.3175,57.3248,57.3029,57.3029,81800.0
2014-04-29 15:10:00,78.71,78.71,78.64,78.65,84800.0,57.3102,57.3102,57.2592,57.2665,84800.0
2014-04-29 15:15:00,78.65,78.72,78.64,78.7,76200.0,57.2665,57.3175,57.2592,57.3029,76200.0
2014-04-29 15:20:00,78.7,78.71,78.6,78.64,115100.0,57.3029,57.3102,57.2301,57.2592,115100.0
2014-04-29 15:25:00,78.64,78.7,78.63,78.69,138000.0,57.2592,57.3029,57.2519,57.2956,138000.0
2014-04-29 15:30:00,78.69,78.72,78.67,78.7,86200.0,57.2956,57.3175,57.2811,57.3029,86200.0
2014-04-29 15:35:00,78.7,78.71,78.63,78.64,113100.0,57.3029,57.3102,57.2519,57.2592,113100.0
2014-04-29 15:40:00,78.64,78.64,78.59,78.59,125400.0,57.2592,57.2592,57.2228,57.2228,125400.0
2014-04-29 15:45:00,78.59,78.66,78.59,78.59,132600.0,57.2228,57.2738,57.2228,57.2228,132600.0
2014-04-29 15:50:00,78.59,78.6,78.48,78.53,309900.0,57.2228,57.2301,57.1427,57.1791,309900.0
2014-04-29 15:55:00,78.53,78.58,78.52,78.52,389300.0,57.1791,57.2155,57.1719,57.1719,389300.0
2014-04-30 09:30:00,78.56,78.86,78.41,78.53,211800.0,57.201,57.4194,57.0918,57.1791,211800.0
2014-04-30 09:35:00,78.53,78.68,78.4,78.62,127900.0,57.1791,57.2884,57.0845,57.2447,127900.0
2014-04-30 09:40:00,78.64,78.64,78.37,78.47,90600.0,57.2592,57.2592,57.0626,57.1354,90600.0
2014-04-30 09:45:00,78.47,78.64,78.44,78.49,107000.0,57.1354,57.2592,57.1136,57.15,107000.0
2014-04-30 09:50:00,78.49,78.53,78.14,78.21,128600.0,57.15,57.1791,56.8952,56.9461,128600.0
2014-04-30 09:55:00,78.22,78.29,78.17,78.19,105800.0,56.9534,57.0044,56.917,56.9316,105800.0
2014-04-30 10:00:00,78.19,78.34,78.17,78.32,119700.0,56.9316,57.0408,56.917,57.0262,119700.0
2014-04-30 10:05:00,78.31,78.52,78.29,78.51,94400.0,57.0189,57.1719,57.0044,57.1646,94400.0
2014-04-30 10:10:00,78.52,78.59,78.5,78.55,86800.0,57.1719,57.2228,57.1573,57.1937,86800.0
2014-04-30 10:15:00,78.54,78.68,78.54,78.6,76900.0,57.1864,57.2884,57.1864,57.2301,76900.0
2014-04-30 10:20:00,78.61,78.73,78.55,78.71,90600.0,57.2374,57.3248,57.1937,57.3102,90600.0
2014-04-30 10:25:00,78.72,78.79,78.71,78.77,42700.0,57.3175,57.3684,57.3102,57.3539,42700.0
2014-04-30 10:30:00,78.77,78.85,78.74,78.74,60500.0,57.3539,57.4121,57.332,57.332,60500.0
2014-04-30 10:35:00,78.75,78.77,78.66,78.69,60000.0,57.3393,57.3539,57.2738,57.2956,60000.0
2014-04-30 10:40:00,78.7,78.7,78.51,78.51,165000.0,57.3029,57.3029,57.1646,57.1646,165000.0
2014-04-30 10:45:00,78.51,78.6,78.48,78.58,109000.0,57.1646,57.2301,57.1427,57.2155,109000.0
2014-04-30 10:50:00,78.58,78.62,78.53,78.53,104300.0,57.2155,57.2447,57.1791,57.1791,104300.0
2014-04-30 10:55:00,78.54,78.71,78.54,78.64,64800.0,57.1864,57.3102,57.1864,57.2592,64800.0
2014-04-30 11:00:00,78.65,78.74,78.65,78.69,43900.0,57.2665,57.332,57.2665,57.2956,43900.0
2014-04-30 11:05:00,78.7,78.72,78.6,78.62,69600.0,57.3029,57.3175,57.2301,57.2447,69600.0
2014-04-30 11:10:00,78.62,78.62,78.46,78.51,81800.0,57.2447,57.2447,57.1282,57.1646,81800.0
2014-04-30 11:15:00,78.52,78.52,78.44,78.44,119000.0,57.1719,57.1719,57.1136,57.1136,119000.0
2014-04-30 11:20:00,78.45,78.48,78.43,78.44,62200.0,57.1209,57.1427,57.1063,57.1136,62200.0
2014-04-30 11:25:00,78.44,78.56,78.4,78.56,80100.0,57.1136,57.201,57.0845,57.201,80100.0
2014-04-30 11:30:00,78.55,78.62,78.55,78.61,67400.0,57.1937,57.2447,57.1937,57.2374,67400.0
2014-04-30 11:35:00,78.61,78.61,78.5,78.55,162800.0,57.2374,57.2374,57.1573,57.1937,162800.0
2014-04-30 11:40:00,78.56,78.72,78.56,78.72,60900.0,57.201,57.3175,57.201,57.3175,60900.0
2014-04-30 11:45:00,78.72,78.73,78.66,78.68,49600.0,57.3175,57.3248,57.2738,57.2884,49600.0
2014-04-30 11:50:00,78.68,78.7,78.65,78.67,40000.0,57.2884,57.3029,57.2665,57.2811,40000.0
2014-04-30 11:55:00,78.67,78.67,78.55,78.56,112800.0,57.2811,57.2811,57.1937,57.201,112800.0
2014-04-30 12:00:00,78.57,78.63,78.55,78.63,45600.0,57.2083,57.2519,57.1937,57.2519,45600.0
2014-04-30 12:05:00,78.62,78.64,78.58,78.6,62400.0,57.2447,57.2592,57.2155,57.2301,62400.0
2014-04-30 12:10:00,78.6,78.71,78.57,78.67,37400.0,57.2301,57.3102,57.2083,57.2811,37400.0
2014-04-30 12:15:00,78.66,78.71,78.65,78.69,39800.0,57.2738,57.3102,57.2665,57.2956,39800.0
2014-04-30 12:20:00,78.7,78.71,78.66,78.68,32400.0,57.3029,57.3102,57.2738,57.2884,32400.0
2014-04-30 12:25:00,78.68,78.68,78.6,78.61,51500.0,57.2884,57.2884,57.2301,57.2374,51500.0
2014-04-30 12:30:00,78.61,78.61,78.54,78.58,82900.0,57.2374,57.2374,57.1864,57.2155,82900.0
2014-04-30 12:35:00,78.58,78.58,78.52,78.55,54700.0,57.2155,57.2155,57.1719,57.1937,54700.0
2014-04-30 12:40:00,78.55,78.57,78.53,78.54,37700.0,57.1937,57.2083,57.1791,57.1864,37700.0
2014-04-30 12:45:00,78.54,78.59,78.54,78.59,21300.0,57.1864,57.2228,57.1864,57.2228,21300.0
2014-04-30 12:50:00,78.58,78.61,78.55,78.58,22100.0,57.2155,57.2374,57.1937,57.2155,22100.0
2014-04-30 12:55:00,78.58,78.62,78.58,78.61,22900.0,57.2155,57.2447,57.2155,57.2374,22900.0
2014-04-30 13:00:00,78.62,78.66,78.61,78.66,22600.0,57.2447,57.2738,57.2374,57.2738,22600.0
2014-04-30 13:05:00,78.66,78.7,78.66,78.7,18800.0,57.2738,57.3029,57.2738,57.3029,18800.0
2014-04-30 13:10:00,78.7,78.71,78.62,78.62,47100.0,57.3029,57.3102,57.2447,57.2447,47100.0
2014-04-30 13:15:00,78.63,78.65,78.58,78.58,33200.0,57.2519,57.2665,57.2155,57.2155,33200.0
2014-04-30 13:20:00,78.59,78.67,78.59,78.66,31100.0,57.2228,57.2811,57.2228,57.2738,31100.0
2014-04-30 13:25:00,78.65,78.7,78.63,78.67,36900.0,57.2665,57.3029,57.2519,57.2811,36900.0
2014-04-30 13:30:00,78.67,78.67,78.64,78.64,26800.0,57.2811,57.2811,57.2592,57.2592,26800.0
2014-04-30 13:35:00,78.65,78.65,78.62,78.62,20000.0,57.2665,57.2665,57.2447,57.2447,20000.0
2014-04-30 13:40:00,78.62,78.62,78.54,78.55,43200.0,57.2447,57.2447,57.1864,57.1937,43200.0
2014-04-30 13:45:00,78.55,78.55,78.47,78.47,49000.0,57.1937,57.1937,57.1354,57.1354,49000.0
2014-04-30 13:50:00,78.47,78.52,78.46,78.46,42600.0,57.1354,57.1719,57.1282,57.1282,42600.0
2014-04-30 13:55:00,78.46,78.52,78.46,78.51,35800.0,57.1282,57.1719,57.1282,57.1646,35800.0
2014-04-30 14:00:00,78.51,78.74,78.37,78.68,135400.0,57.1646,57.332,57.0626,57.2884,135400.0
2014-04-30 14:05:00,78.68,78.68,78.41,78.56,128600.0,57.2884,57.2884,57.0918,57.201,128600.0
2014-04-30 14:10:00,78.56,78.56,78.4,78.44,140600.0,57.201,57.201,57.0845,57.1136,140600.0
2014-04-30 14:15:00,78.43,78.54,78.41,78.51,130700.0,57.1063,57.1864,57.0918,57.1646,130700.0
2014-04-30 14:20:00,78.51,78.55,78.45,78.52,148800.0,57.1646,57.1937,57.1209,57.1719,148800.0
2014-04-30 14:25:00,78.52,78.53,78.43,78.47,101900.0,57.1719,57.1791,57.1063,57.1354,101900.0
2014-04-30 14:30:00,78.47,78.53,78.46,78.5,88400.0,57.1354,57.1791,57.1282,57.1573,88400.0
2014-04-30 14:35:00,78.51,78.54,78.42,78.43,95500.0,57.1646,57.1864,57.099,57.1063,95500.0
2014-04-30 14:40:00,78.43,78.47,78.41,78.46,87800.0,57.1063,57.1354,57.0918,57.1282,87800.0
2014-04-30 14:45:00,78.45,78.66,78.45,78.65,95300.0,57.1209,57.2738,57.1209,57.2665,95300.0
2014-04-30 14:50:00,78.65,78.66,78.56,78.59,75100.0,57.2665,57.2738,57.201,57.2228,75100.0
2014-04-30 14:55:00,78.59,78.59,78.49,78.51,95300.0,57.2228,57.2228,57.15,57.1646,95300.0
2014-04-30 15:00:00,78.52,78.56,78.25,78.49,191800.0,57.1719,57.201,56.9753,57.15,191800.0
2014-04-30 15:05:00,78.5,78.5,78.44,78.45,103100.0,57.1573,57.1573,57.1136,57.1209,103100.0
2014-04-30 15:10:00,78.45,78.51,78.43,78.47,77400.0,57.1209,57.1646,57.1063,57.1354,77400.0
2014-04-30 15:15:00,78.47,78.48,78.34,78.43,88700.0,57.1354,57.1427,57.0408,57.1063,88700.0
2014-04-30 15:20:00,78.43,78.48,78.4,78.41,93600.0,57.1063,57.1427,57.0845,57.0918,93600.0
2014-04-30 15:25:00,78.42,78.47,78.39,78.45,130000.0,57.099,57.1354,57.0772,57.1209,130000.0
2014-04-30 15:30:00,78.45,78.57,78.45,78.55,100600.0,57.1209,57.2083,57.1209,57.1937,100600.0
2014-04-30 15:35:00,78.56,78.56,78.51,78.53,81000.0,57.201,57.201,57.1646,57.1791,81000.0
2014-04-30 15:40:00,78.52,78.55,78.49,78.55,107000.0,57.1719,57.1937,57.15,57.1937,107000.0
2014-04-30 15:45:00,78.55,78.56,78.42,78.49,184700.0,57.1937,57.201,57.099,57.15,184700.0
2014-04-30 15:50:00,78.5,78.66,78.49,78.64,402700.0,57.1573,57.2738,57.15,57.2592,402700.0
2014-04-30 15:55:00,78.64,78.71,78.52,78.71,684700.0,57.2592,57.3102,57.1719,57.3102,684700.0
2014-05-01 09:30:00,78.53,78.9,78.53,78.71,183700.0,57.1791,57.4485,57.1791,57.3102,183700.0
2014-05-01 09:35:00,78.71,78.92,78.63,78.9,99300.0,57.3102,57.4631,57.2519,57.4485,99300.0
2014-05-01 09:40:00,78.91,78.96,78.79,78.87,82700.0,57.4558,57.4922,57.3684,57.4267,82700.0
2014-05-01 09:45:00,78.86,78.9,78.79,78.81,60300.0,57.4194,57.4485,57.3684,57.383,60300.0
2014-05-01 09:50:00,78.83,78.88,78.81,78.84,61600.0,57.3976,57.434,57.383,57.4049,61600.0
2014-05-01 09:55:00,78.84,78.9,78.81,78.88,100500.0,57.4049,57.4485,57.383,57.434,100500.0
2014-05-01 10:00:00,78.89,78.91,78.65,78.86,138500.0,57.4413,57.4558,57.2665,57.4194,138500.0
2014-05-01 10:05:00,78.86,79.0,78.86,78.97,60300.0,57.4194,57.5214,57.4194,57.4995,60300.0
2014-05-01 10:10:00,78.96,79.0,78.83,78.83,111300.0,57.4922,57.5214,57.3976,57.3976,111300.0
2014-05-01 10:15:00,78.83,78.9,78.72,78.82,74700.0,57.3976,57.4485,57.3175,57.3903,74700.0
2014-05-01 10:20:00,78.82,78.99,78.8,78.99,74600.0,57.3903,57.5141,57.3757,57.5141,74600.0
2014-05-01 10:25:00,78.99,79.06,78.97,79.02,78000.0,57.5141,57.565,57.4995,57.5359,78000.0
2014-05-01 10:30:00,79.02,79.14,79.02,79.13,67900.0,57.5359,57.6233,57.5359,57.616,67900.0
2014-05-01 10:35:00,79.13,79.15,79.01,79.06,82100.0,57.616,57.6306,57.5286,57.565,82100.0
2014-05-01 10:40:00,79.06,79.16,79.05,79.11,63000.0,57.565,57.6378,57.5578,57.6014,63000.0
2014-05-01 10:45:00,79.11,79.21,79.09,79.17,53600.0,57.6014,57.6743,57.5869,57.6451,53600.0
2014-05-01 10:50:00,79.17,79.29,79.17,79.22,59000.0,57.6451,57.7325,57.6451,57.6815,59000.0
2014-05-01 10:55:00,79.23,79.26,79.22,79.26,32400.0,57.6888,57.7107,57.6815,57.7107,32400.0
2014-05-01 11:00:00,79.25,79.27,79.18,79.22,87700.0,57.7034,57.7179,57.6524,57.6815,87700.0
2014-05-01 11:05:00,79.23,79.28,79.21,79.25,60900.0,57.6888,57.7252,57.6743,57.7034,60900.0
2014-05-01 11:10:00,79.25,79.26,79.22,79.22,52900.0,57.7034,57.7107,57.6815,57.6815,52900.0
2014-05-01 11:15:00,79.23,79.28,79.19,79.19,79700.0,57.6888,57.7252,57.6597,57.6597,79700.0
2014-05-01 11:20:00,79.19,79.23,79.16,79.18,48200.0,57.6597,57.6888,57.6378,57.6524,48200.0
2014-05-01 11:25:00,79.18,79.26,79.16,79.24,41600.0,57.6524,57.7107,57.6378,57.6961,41600.0
2014-05-01 11:30:00,79.25,79.36,79.24,79.31,109000.0,57.7034,57.7835,57.6961,57.7471,109000.0
2014-05-01 11:35:00,79.31,79.31,79.26,79.28,60900.0,57.7471,57.7471,57.7107,57.7252,60900.0
2014-05-01 11:40:00,79.28,79.34,79.22,79.33,65300.0,57.7252,57.7689,57.6815,57.7616,65300.0
2014-05-01 11:45:00,79.34,79.39,79.28,79.39,116700.0,57.7689,57.8053,57.7252,57.8053,116700.0
2014-05-01 11:50:00,79.39,79.39,79.29,79.31,121800.0,57.8053,57.8053,57.7325,57.7471,121800.0
2014-05-01 11:55:00,79.31,79.32,79.23,79.3,60300.0,57.7471,57.7543,57.6888,57.7398,60300.0
2014-05-01 12:00:00,79.3,79.42,79.29,79.4,148200.0,57.7398,57.8272,57.7325,57.8126,148200.0
2014-05-01 12:05:00,79.41,79.43,79.38,79.42,56200.0,57.8199,57.8344,57.798,57.8272,56200.0
2014-05-01 12:10:00,79.42,79.48,79.42,79.47,56600.0,57.8272,57.8708,57.8272,57.8636,56600.0
2014-05-01 12:15:00,79.47,79.49,79.45,79.46,56400.0,57.8636,57.8781,57.849,57.8563,56400.0
2014-05-01 12:20:00,79.46,79.48,79.4,79.45,58800.0,57.8563,57.8708,57.8126,57.849,58800.0
2014-05-01 12:25:00,79.44,79.47,79.41,79.43,34200.0,57.8417,57.8636,57.8199,57.8344,34200.0
2014-05-01 12:30:00,79.43,79.44,79.36,79.42,39200.0,57.8344,57.8417,57.7835,57.8272,39200.0
2014-05-01 12:35:00,79.42,79.45,79.32,79.32,44200.0,57.8272,57.849,57.7543,57.7543,44200.0
2014-05-01 12:40:00,79.31,79.39,79.3,79.34,64700.0,57.7471,57.8053,57.7398,57.7689,64700.0
2014-05-01 12:45:00,79.34,79.35,79.28,79.28,60600.0,57.7689,57.7762,57.7252,57.7252,60600.0
2014-05-01 12:50:00,79.28,79.33,79.28,79.33,39900.0,57.7252,57.7616,57.7252,57.7616,39900.0
2014-05-01 12:55:00,79.33,79.37,79.31,79.35,56200.0,57.7616,57.7908,57.7471,57.7762,56200.0
2014-05-01 13:00:00,79.35,79.38,79.32,79.35,49900.0,57.7762,57.798,57.7543,57.7762,49900.0
2014-05-01 13:05:00,79.35,79.41,79.34,79.37,78800.0,57.7762,57.8199,57.7689,57.7908,78800.0
2014-05-01 13:10:00,79.37,79.37,79.22,79.24,93400.0,57.7908,57.7908,57.6815,57.6961,93400.0
2014-05-01 13:15:00,79.24,79.25,79.21,79.24,32000.0,57.6961,57.7034,57.6743,57.6961,32000.0
2014-05-01 13:20:00,79.23,79.24,79.15,79.2,49600.0,57.6888,57.6961,57.6306,57.667,49600.0
2014-05-01 13:25:00,79.21,79.21,79.11,79.12,58100.0,57.6743,57.6743,57.6014,57.6087,58100.0
2014-05-01 13:30:00,79.11,79.13,79.03,79.11,103200.0,57.6014,57.616,57.5432,57.6014,103200.0
2014-05-01 13:35:00,79.11,79.19,79.09,79.19,53700.0,57.6014,57.6597,57.5869,57.6597,53700.0
2014-05-01 13:40:00,79.19,79.21,79.13,79.15,60600.0,57.6597,57.6743,57.616,57.6306,60600.0
2014-05-01 13:45:00,79.15,79.21,79.13,79.14,61400.0,57.6306,57.6743,57.616,57.6233,61400.0
2014-05-01 13:50:00,79.13,79.19,79.11,79.15,60900.0,57.616,57.6597,57.6014,57.6306,60900.0
2014-05-01 13:55:00,79.15,79.17,79.0,79.02,121900.0,57.6306,57.6451,57.5214,57.5359,121900.0
2014-05-01 14:00:00,79.02,79.17,79.01,79.16,64700.0,57.5359,57.6451,57.5286,57.6378,64700.0
2014-05-01 14:05:00,79.16,79.19,79.12,79.15,75300.0,57.6378,57.6597,57.6087,57.6306,75300.0
2014-05-01 14:10:00,79.15,79.2,79.07,79.08,103900.0,57.6306,57.667,57.5723,57.5796,103900.0
2014-05-01 14:15:00,79.08,79.1,79.07,79.1,151200.0,57.5796,57.5942,57.5723,57.5942,151200.0
2014-05-01 14:20:00,79.1,79.15,79.06,79.06,75700.0,57.5942,57.6306,57.565,57.565,75700.0
2014-05-01 14:25:00,79.05,79.12,79.04,79.11,33800.0,57.5578,57.6087,57.5505,57.6014,33800.0
2014-05-01 14:30:00,79.11,79.13,79.06,79.06,46800.0,57.6014,57.616,57.565,57.565,46800.0
2014-05-01 14:35:00,79.06,79.08,79.0,79.0,53800.0,57.565,57.5796,57.5214,57.5214,53800.0
2014-05-01 14:40:00,78.99,79.0,78.9,78.9,54900.0,57.5141,57.5214,57.4485,57.4485,54900.0
2014-05-01 14:45:00,78.9,78.99,78.86,78.98,105500.0,57.4485,57.5141,57.4194,57.5068,105500.0
2014-05-01 14:50:00,78.98,79.02,78.98,78.98,48300.0,57.5068,57.5359,57.5068,57.5068,48300.0
2014-05-01 14:55:00,78.99,79.03,78.98,79.0,53400.0,57.5141,57.5432,57.5068,57.5214,53400.0
2014-05-01 15:00:00,78.99,79.03,78.94,78.95,45800.0,57.5141,57.5432,57.4777,57.4849,45800.0
2014-05-01 15:05:00,78.94,78.97,78.9,78.93,59900.0,57.4777,57.4995,57.4485,57.4704,59900.0
2014-05-01 15:10:00,78.94,79.0,78.89,79.0,54400.0,57.4777,57.5214,57.4413,57.5214,54400.0
2014-05-01 15:15:00,79.0,79.12,78.98,79.06,64300.0,57.5214,57.6087,57.5068,57.565,64300.0
2014-05-01 15:20:00,79.06,79.1,79.04,79.08,70600.0,57.565,57.5942,57.5505,57.5796,70600.0
2014-05-01 15:25:00,79.08,79.08,79.0,79.01,79600.0,57.5796,57.5796,57.5214,57.5286,79600.0
2014-05-01 15:30:00,79.01,79.03,78.94,78.98,91600.0,57.5286,57.5432,57.4777,57.5068,91600.0
2014-05-01 15:35:00,78.97,79.0,78.94,78.94,108900.0,57.4995,57.5214,57.4777,57.4777,108900.0
2014-05-01 15:40:00,78.95,78.99,78.92,78.92,119800.0,57.4849,57.5141,57.4631,57.4631,119800.0
2014-05-01 15:45:00,78.91,78.97,78.89,78.89,124200.0,57.4558,57.4995,57.4413,57.4413,124200.0
2014-05-01 15:50:00,78.9,78.98,78.9,78.97,170500.0,57.4485,57.5068,57.4485,57.4995,170500.0
2014-05-01 15:55:00,78.98,79.0,78.9,78.98,313600.0,57.5068,57.5214,57.4485,57.5068,313600.0
2014-05-02 09:30:00,79.3,79.3,78.93,79.03,307800.0,57.7398,57.7398,57.4704,57.5432,307800.0
2014-05-02 09:35:00,79.03,79.09,78.9,78.97,89300.0,57.5432,57.5869,57.4485,57.4995,89300.0
2014-05-02 09:40:00,78.97,79.01,78.68,78.76,108900.0,57.4995,57.5286,57.2884,57.3466,108900.0
2014-05-02 09:45:00,78.77,78.89,78.6,78.65,80500.0,57.3539,57.4413,57.2301,57.2665,80500.0
2014-05-02 09:50:00,78.65,78.7,78.59,78.67,82000.0,57.2665,57.3029,57.2228,57.2811,82000.0
2014-05-02 09:55:00,78.67,78.74,78.5,78.73,86900.0,57.2811,57.332,57.1573,57.3248,86900.0
2014-05-02 10:00:00,78.72,78.78,78.6,78.69,79900.0,57.3175,57.3612,57.2301,57.2956,79900.0
2014-05-02 10:05:00,78.71,79.0,78.71,78.93,43700.0,57.3102,57.5214,57.3102,57.4704,43700.0
2014-05-02 10:10:00,78.93,79.09,78.93,79.08,44100.0,57.4704,57.5869,57.4704,57.5796,44100.0
2014-05-02 10:15:00,79.08,79.18,79.08,79.14,40400.0,57.5796,57.6524,57.5796,57.6233,40400.0
2014-05-02 10:20:00,79.13,79.2,79.12,79.19,38700.0,57.616,57.667,57.6087,57.6597,38700.0
2014-05-02 10:25:00,79.19,79.2,79.01,79.04,65600.0,57.6597,57.667,57.5286,57.5505,65600.0
2014-05-02 10:30:00,79.03,79.07,78.98,79.06,54900.0,57.5432,57.5723,57.5068,57.565,54900.0
2014-05-02 10:35:00,79.06,79.17,79.04,79.14,54800.0,57.565,57.6451,57.5505,57.6233,54800.0
2014-05-02 10:40:00,79.14,79.18,78.92,79.04,86100.0,57.6233,57.6524,57.4631,57.5505,86100.0
2014-05-02 10:45:00,79.04,79.05,78.63,78.65,187300.0,57.5505,57.5578,57.2519,57.2665,187300.0
2014-05-02 10:50:00,78.66,78.78,78.62,78.66,94300.0,57.2738,57.3612,57.2447,57.2738,94300.0
2014-05-02 10:55:00,78.66,78.83,78.66,78.73,64300.0,57.2738,57.3976,57.2738,57.3248,64300.0
2014-05-02 11:00:00,78.72,78.87,78.68,78.85,50900.0,57.3175,57.4267,57.2884,57.4121,50900.0
2014-05-02 11:05:00,78.86,78.94,78.81,78.92,68300.0,57.4194,57.4777,57.383,57.4631,68300.0
2014-05-02 11:10:00,78.91,78.93,78.86,78.87,43400.0,57.4558,57.4704,57.4194,57.4267,43400.0
2014-05-02 11:15:00,78.86,78.94,78.84,78.93,38300.0,57.4194,57.4777,57.4049,57.4704,38300.0
2014-05-02 11:20:00,78.93,78.95,78.86,78.91,32700.0,57.4704,57.4849,57.4194,57.4558,32700.0
2014-05-02 11:25:00,78.9,78.96,78.83,78.87,47500.0,57.4485,57.4922,57.3976,57.4267,47500.0
2014-05-02 11:30:00,78.88,79.05,78.88,79.04,58300.0,57.434,57.5578,57.434,57.5505,58300.0
2014-05-02 11:35:00,79.04,79.08,79.0,79.06,37300.0,57.5505,57.5796,57.5214,57.565,37300.0
2014-05-02 11:40:00,79.05,79.06,78.97,79.02,54900.0,57.5578,57.565,57.4995,57.5359,54900.0
2014-05-02 11:45:00,79.02,79.13,79.02,79.12,27600.0,57.5359,57.616,57.5359,57.6087,27600.0
2014-05-02 11:50:00,79.13,79.19,79.12,79.18,41200.0,57.616,57.6597,57.6087,57.6524,41200.0
2014-05-02 11:55:00,79.18,79.2,79.16,79.19,42700.0,57.6524,57.667,57.6378,57.6597,42700.0
2014-05-02 12:00:00,79.18,79.18,79.12,79.14,37100.0,57.6524,57.6524,57.6087,57.6233,37100.0
2014-05-02 12:05:00,79.14,79.17,79.1,79.14,37500.0,57.6233,57.6451,57.5942,57.6233,37500.0
2014-05-02 12:10:00,79.13,79.16,79.11,79.16,33700.0,57.616,57.6378,57.6014,57.6378,33700.0
2014-05-02 12:15:00,79.16,79.19,79.15,79.18,22300.0,57.6378,57.6597,57.6306,57.6524,22300.0
2014-05-02 12:20:00,79.18,79.2,79.17,79.2,42100.0,57.6524,57.667,57.6451,57.667,42100.0
2014-05-02 12:25:00,79.19,79.2,79.15,79.18,33100.0,57.6597,57.667,57.6306,57.6524,33100.0
2014-05-02 12:30:00,79.18,79.2,79.15,79.2,47600.0,57.6524,57.667,57.6306,57.667,47600.0
2014-05-02 12:35:00,79.2,79.2,79.16,79.19,48100.0,57.667,57.667,57.6378,57.6597,48100.0
2014-05-02 12:40:00,79.2,79.2,79.18,79.19,24200.0,57.667,57.667,57.6524,57.6597,24200.0
2014-05-02 12:45:00,79.18,79.2,79.18,79.2,23200.0,57.6524,57.667,57.6524,57.667,23200.0
2014-05-02 12:50:00,79.2,79.2,79.15,79.17,25800.0,57.667,57.667,57.6306,57.6451,25800.0
2014-05-02 12:55:00,79.17,79.18,79.09,79.14,27100.0,57.6451,57.6524,57.5869,57.6233,27100.0
2014-05-02 13:00:00,79.14,79.17,79.11,79.15,33800.0,57.6233,57.6451,57.6014,57.6306,33800.0
2014-05-02 13:05:00,79.16,79.18,79.07,79.07,43700.0,57.6378,57.6524,57.5723,57.5723,43700.0
2014-05-02 13:10:00,79.07,79.08,79.03,79.06,37000.0,57.5723,57.5796,57.5432,57.565,37000.0
2014-05-02 13:15:00,79.06,79.06,78.96,78.99,43700.0,57.565,57.565,57.4922,57.5141,43700.0
2014-05-02 13:20:00,79.0,79.04,78.99,79.02,38500.0,57.5214,57.5505,57.5141,57.5359,38500.0
2014-05-02 13:25:00,79.03,79.03,78.93,78.95,55700.0,57.5432,57.5432,57.4704,57.4849,55700.0
2014-05-02 13:30:00,78.96,79.0,78.91,78.96,45400.0,57.4922,57.5214,57.4558,57.4922,45400.0
2014-05-02 13:35:00,78.97,78.98,78.94,78.96,40400.0,57.4995,57.5068,57.4777,57.4922,40400.0
2014-05-02 13:40:00,78.96,79.0,78.94,79.0,36100.0,57.4922,57.5214,57.4777,57.5214,36100.0
2014-05-02 13:45:00,78.99,79.03,78.97,79.02,37500.0,57.5141,57.5432,57.4995,57.5359,37500.0
2014-05-02 13:50:00,79.02,79.07,79.01,79.06,34800.0,57.5359,57.5723,57.5286,57.565,34800.0
2014-05-02 13:55:00,79.06,79.08,79.02,79.05,43800.0,57.565,57.5796,57.5359,57.5578,43800.0
2014-05-02 14:00:00,79.04,79.04,78.96,79.0,47200.0,57.5505,57.5505,57.4922,57.5214,47200.0
2014-05-02 14:05:00,78.99,79.0,78.93,78.94,38200.0,57.5141,57.5214,57.4704,57.4777,38200.0
2014-05-02 14:10:00,78.95,78.98,78.92,78.95,62500.0,57.4849,57.5068,57.4631,57.4849,62500.0
2014-05-02 14:15:00,78.95,79.0,78.94,78.96,50200.0,57.4849,57.5214,57.4777,57.4922,50200.0
2014-05-02 14:20:00,78.97,79.0,78.92,78.93,57100.0,57.4995,57.5214,57.4631,57.4704,57100.0
2014-05-02 14:25:00,78.92,78.94,78.88,78.88,51100.0,57.4631,57.4777,57.434,57.434,51100.0
2014-05-02 14:30:00,78.88,78.97,78.86,78.96,52300.0,57.434,57.4995,57.4194,57.4922,52300.0
2014-05-02 14:35:00,78.96,79.01,78.95,78.99,54700.0,57.4922,57.5286,57.4849,57.5141,54700.0
2014-05-02 14:40:00,78.99,78.99,78.96,78.98,26300.0,57.5141,57.5141,57.4922,57.5068,26300.0
2014-05-02 14:45:00,78.98,78.99,78.94,78.96,29500.0,57.5068,57.5141,57.4777,57.4922,29500.0
2014-05-02 14:50:00,78.96,78.99,78.96,78.99,14100.0,57.4922,57.5141,57.4922,57.5141,14100.0
2014-05-02 14:55:00,78.98,79.01,78.96,78.97,34000.0,57.5068,57.5286,57.4922,57.4995,34000.0
2014-05-02 15:00:00,78.97,79.04,78.97,79.04,52700.0,57.4995,57.5505,57.4995,57.5505,52700.0
2014-05-02 15:05:00,79.05,79.07,79.02,79.05,44500.0,57.5578,57.5723,57.5359,57.5578,44500.0
2014-05-02 15:10:00,79.05,79.09,79.03,79.09,45700.0,57.5578,57.5869,57.5432,57.5869,45700.0
2014-05-02 15:15:00,79.09,79.09,79.05,79.09,75800.0,57.5869,57.5869,57.5578,57.5869,75800.0
2014-05-02 15:20:00,79.09,79.1,79.06,79.06,39900.0,57.5869,57.5942,57.565,57.565,39900.0
2014-05-02 15:25:00,79.06,79.07,79.0,79.0,85000.0,57.565,57.5723,57.5214,57.5214,85000.0
2014-05-02 15:30:00,79.0,79.01,78.93,78.95,141800.0,57.5214,57.5286,57.4704,57.4849,141800.0
2014-05-02 15:35:00,78.95,78.99,78.9,78.98,144900.0,57.4849,57.5141,57.4485,57.5068,144900.0
2014-05-02 15:40:00,78.98,79.0,78.95,78.96,74500.0,57.5068,57.5214,57.4849,57.4922,74500.0
2014-05-02 15:45:00,78.96,78.98,78.92,78.98,113700.0,57.4922,57.5068,57.4631,57.5068,113700.0
2014-05-02 15:50:00,78.99,79.03,78.99,79.0,199700.0,57.5141,57.5432,57.5141,57.5214,199700.0
2014-05-02 15:55:00,78.99,79.01,78.96,78.99,465600.0,57.5141,57.5286,57.4922,57.5141,465600.0
2014-05-05 09:30:00,78.73,78.81,78.54,78.58,223100.0,57.3248,57.383,57.1864,57.2155,223100.0
2014-05-05 09:35:00,78.56,78.62,78.51,78.62,162200.0,57.201,57.2447,57.1646,57.2447,162200.0
2014-05-05 09:40:00,78.62,78.73,78.53,78.73,99200.0,57.2447,57.3248,57.1791,57.3248,99200.0
2014-05-05 09:45:00,78.72,78.81,78.58,78.64,118500.0,57.3175,57.383,57.2155,57.2592,118500.0
2014-05-05 09:50:00,78.65,78.86,78.63,78.82,111700.0,57.2665,57.4194,57.2519,57.3903,111700.0
2014-05-05 09:55:00,78.83,79.02,78.79,79.02,138400.0,57.3976,57.5359,57.3684,57.5359,138400.0
2014-05-05 10:00:00,79.02,79.07,78.94,79.01,159900.0,57.5359,57.5723,57.4777,57.5286,159900.0
2014-05-05 10:05:00,79.01,79.06,78.98,79.04,164000.0,57.5286,57.565,57.5068,57.5505,164000.0
2014-05-05 10:10:00,79.03,79.24,79.01,79.21,159600.0,57.5432,57.6961,57.5286,57.6743,159600.0
2014-05-05 10:15:00,79.22,79.39,79.22,79.37,89500.0,57.6815,57.8053,57.6815,57.7908,89500.0
2014-05-05 10:20:00,79.36,79.45,79.32,79.4,96100.0,57.7835,57.849,57.7543,57.8126,96100.0
2014-05-05 10:25:00,79.39,79.42,79.32,79.34,77800.0,57.8053,57.8272,57.7543,57.7689,77800.0
2014-05-05 10:30:00,79.35,79.49,79.34,79.46,91200.0,57.7762,57.8781,57.7689,57.8563,91200.0
2014-05-05 10:35:00,79.46,79.54,79.45,79.52,106100.0,57.8563,57.9145,57.849,57.9,106100.0
2014-05-05 10:40:00,79.53,79.73,79.51,79.59,135700.0,57.9073,58.0529,57.8927,57.9509,135700.0
2014-05-05 10:45:00,79.6,79.65,79.52,79.54,56800.0,57.9582,57.9946,57.9,57.9145,56800.0
2014-05-05 10:50:00,79.54,79.63,79.52,79.61,90100.0,57.9145,57.9801,57.9,57.9655,90100.0
2014-05-05 10:55:00,79.61,79.66,79.54,79.55,87200.0,57.9655,58.0019,57.9145,57.9218,87200.0
2014-05-05 11:00:00,79.55,79.55,79.46,79.47,71300.0,57.9218,57.9218,57.8563,57.8636,71300.0
2014-05-05 11:05:00,79.47,79.57,79.46,79.52,87900.0,57.8636,57.9364,57.8563,57.9,87900.0
2014-05-05 11:10:00,79.52,79.58,79.49,79.54,57600.0,57.9,57.9437,57.8781,57.9145,57600.0
2014-05-05 11:15:00,79.55,79.6,79.5,79.51,71000.0,57.9218,57.9582,57.8854,57.8927,71000.0
2014-05-05 11:20:00,79.52,79.59,79.48,79.54,49800.0,57.9,57.9509,57.8708,57.9145,49800.0
2014-05-05 11:25:00,79.53,79.54,79.43,79.47,61800.0,57.9073,57.9145,57.8344,57.8636,61800.0
2014-05-05 11:30:00,79.48,79.57,79.48,79.57,60300.0,57.8708,57.9364,57.8708,57.9364,60300.0
2014-05-05 11:35:00,79.57,79.58,79.5,79.57,56500.0,57.9364,57.9437,57.8854,57.9364,56500.0
2014-05-05 11:40:00,79.57,79.67,79.56,79.64,98200.0,57.9364,58.0092,57.9291,57.9873,98200.0
2014-05-05 11:45:00,79.64,79.7,79.63,79.67,61400.0,57.9873,58.031,57.9801,58.0092,61400.0
2014-05-05 11:50:00,79.68,79.74,79.68,79.7,96800.0,58.0165,58.0602,58.0165,58.031,96800.0
2014-05-05 11:55:00,79.71,79.74,79.67,79.7,59200.0,58.0383,58.0602,58.0092,58.031,59200.0
2014-05-05 12:00:00,79.71,79.74,79.67,79.68,44800.0,58.0383,58.0602,58.0092,58.0165,44800.0
2014-05-05 12:05:00,79.69,79.71,79.64,79.64,64200.0,58.0238,58.0383,57.9873,57.9873,64200.0
2014-05-05 12:10:00,79.65,79.66,79.59,79.63,38000.0,57.9946,58.0019,57.9509,57.9801,38000.0
2014-05-05 12:15:00,79.63,79.64,79.5,79.5,82400.0,57.9801,57.9873,57.8854,57.8854,82400.0
2014-05-05 12:20:00,79.5,79.51,79.46,79.48,83000.0,57.8854,57.8927,57.8563,57.8708,83000.0
2014-05-05 12:25:00,79.48,79.53,79.43,79.53,40800.0,57.8708,57.9073,57.8344,57.9073,40800.0
2014-05-05 12:30:00,79.52,79.57,79.49,79.57,48200.0,57.9,57.9364,57.8781,57.9364,48200.0
2014-05-05 12:35:00,79.56,79.59,79.53,79.58,59300.0,57.9291,57.9509,57.9073,57.9437,59300.0
2014-05-05 12:40:00,79.58,79.59,79.52,79.53,63800.0,57.9437,57.9509,57.9,57.9073,63800.0
2014-05-05 12:45:00,79.53,79.55,79.49,79.54,33300.0,57.9073,57.9218,57.8781,57.9145,33300.0
2014-05-05 12:50:00,79.54,79.57,79.53,79.55,29700.0,57.9145,57.9364,57.9073,57.9218,29700.0
2014-05-05 12:55:00,79.55,79.56,79.47,79.47,67800.0,57.9218,57.9291,57.8636,57.8636,67800.0
2014-05-05 13:00:00,79.48,79.49,79.45,79.48,77200.0,57.8708,57.8781,57.849,57.8708,77200.0
2014-05-05 13:05:00,79.49,79.61,79.49,79.6,67900.0,57.8781,57.9655,57.8781,57.9582,67900.0
2014-05-05 13:10:00,79.61,79.61,79.5,79.56,111800.0,57.9655,57.9655,57.8854,57.9291,111800.0
2014-05-05 13:15:00,79.56,79.59,79.52,79.53,60800.0,57.9291,57.9509,57.9,57.9073,60800.0
2014-05-05 13:20:00,79.52,79.63,79.48,79.61,123400.0,57.9,57.9801,57.8708,57.9655,123400.0
2014-05-05 13:25:00,79.62,79.67,79.61,79.63,56400.0,57.9728,58.0092,57.9655,57.9801,56400.0
2014-05-05 13:30:00,79.62,79.71,79.59,79.71,75000.0,57.9728,58.0383,57.9509,58.0383,75000.0
2014-05-05 13:35:00,79.71,79.72,79.67,79.7,87400.0,58.0383,58.0456,58.0092,58.031,87400.0
2014-05-05 13:40:00,79.69,79.73,79.67,79.73,38600.0,58.0238,58.0529,58.0092,58.0529,38600.0
2014-05-05 13:45:00,79.73,79.74,79.7,79.73,54900.0,58.0529,58.0602,58.031,58.0529,54900.0
2014-05-05 13:50:00,79.73,79.74,79.7,79.71,56000.0,58.0529,58.0602,58.031,58.0383,56000.0
2014-05-05 13:55:00,79.71,79.72,79.68,79.69,55300.0,58.0383,58.0456,58.0165,58.0238,55300.0
2014-05-05 14:00:00,79.7,79.74,79.69,79.73,47100.0,58.031,58.0602,58.0238,58.0529,47100.0
2014-05-05 14:05:00,79.73,79.73,79.7,79.72,33900.0,58.0529,58.0529,58.031,58.0456,33900.0
2014-05-05 14:10:00,79.72,79.72,79.68,79.7,29600.0,58.0456,58.0456,58.0165,58.031,29600.0
2014-05-05 14:15:00,79.7,79.73,79.68,79.72,68800.0,58.031,58.0529,58.0165,58.0456,68800.0
2014-05-05 14:20:00,79.73,79.75,79.73,79.73,34600.0,58.0529,58.0674,58.0529,58.0529,34600.0
2014-05-05 14:25:00,79.73,79.76,79.72,79.76,59900.0,58.0529,58.0747,58.0456,58.0747,59900.0
2014-05-05 14:30:00,79.75,79.78,79.74,79.77,59400.0,58.0674,58.0893,58.0602,58.082,59400.0
2014-05-05 14:35:00,79.77,79.78,79.73,79.77,79200.0,58.082,58.0893,58.0529,58.082,79200.0
2014-05-05 14:40:00,79.77,79.84,79.76,79.84,115700.0,58.082,58.133,58.0747,58.133,115700.0
2014-05-05 14:45:00,79.84,79.9,79.81,79.89,62700.0,58.133,58.1767,58.1111,58.1694,62700.0
2014-05-05 14:50:00,79.9,79.92,79.82,79.85,105000.0,58.1767,58.1912,58.1184,58.1403,105000.0
2014-05-05 14:55:00,79.86,79.86,79.81,79.85,45500.0,58.1475,58.1475,58.1111,58.1403,45500.0
2014-05-05 15:00:00,79.85,79.85,79.77,79.8,73100.0,58.1403,58.1403,58.082,58.1038,73100.0
2014-05-05 15:05:00,79.8,79.84,79.79,79.83,31500.0,58.1038,58.133,58.0966,58.1257,31500.0
2014-05-05 15:10:00,79.83,79.84,79.74,79.74,119300.0,58.1257,58.133,58.0602,58.0602,119300.0
2014-05-05 15:15:00,79.75,79.75,79.69,79.72,104200.0,58.0674,58.0674,58.0238,58.0456,104200.0
2014-05-05 15:20:00,79.73,79.75,79.72,79.73,71700.0,58.0529,58.0674,58.0456,58.0529,71700.0
2014-05-05 15:25:00,79.73,79.73,79.68,79.72,75500.0,58.0529,58.0529,58.0165,58.0456,75500.0
2014-05-05 15:30:00,79.72,79.75,79.69,79.71,79000.0,58.0456,58.0674,58.0238,58.0383,79000.0
2014-05-05 15:35:00,79.7,79.72,79.67,79.67,68100.0,58.031,58.0456,58.0092,58.0092,68100.0
2014-05-05 15:40:00,79.67,79.67,79.52,79.54,92700.0,58.0092,58.0092,57.9,57.9145,92700.0
2014-05-05 15:45:00,79.54,79.58,79.54,79.55,128400.0,57.9145,57.9437,57.9145,57.9218,128400.0
2014-05-05 15:50:00,79.55,79.6,79.53,79.58,186800.0,57.9218,57.9582,57.9073,57.9437,186800.0
2014-05-05 15:55:00,79.58,79.61,79.53,79.55,306400.0,57.9437,57.9655,57.9073,57.9218,306400.0
2014-05-06 09:30:00,79.23,79.47,78.75,79.17,303100.0,57.6888,57.8636,57.3393,57.6451,303100.0
2014-05-06 09:35:00,79.18,79.18,78.96,78.99,173200.0,57.6524,57.6524,57.4922,57.5141,173200.0
2014-05-06 09:40:00,78.99,79.12,78.93,79.11,169600.0,57.5141,57.6087,57.4704,57.6014,169600.0
2014-05-06 09:45:00,79.12,79.26,79.05,79.17,121000.0,57.6087,57.7107,57.5578,57.6451,121000.0
2014-05-06 09:50:00,79.17,79.21,79.01,79.09,156900.0,57.6451,57.6743,57.5286,57.5869,156900.0
2014-05-06 09:55:00,79.09,79.2,79.02,79.2,102300.0,57.5869,57.667,57.5359,57.667,102300.0
2014-05-06 10:00:00,79.2,79.2,79.08,79.12,95200.0,57.667,57.667,57.5796,57.6087,95200.0
2014-05-06 10:05:00,79.12,79.25,79.12,79.19,107500.0,57.6087,57.7034,57.6087,57.6597,107500.0
2014-05-06 10:10:00,79.18,79.36,79.17,79.33,103200.0,57.6524,57.7835,57.6451,57.7616,103200.0
2014-05-06 10:15:00,79.34,79.43,79.33,79.4,89100.0,57.7689,57.8344,57.7616,57.8126,89100.0
2014-05-06 10:20:00,79.39,79.5,79.38,79.5,66500.0,57.8053,57.8854,57.798,57.8854,66500.0
2014-05-06 10:25:00,79.49,79.59,79.48,79.56,71800.0,57.8781,57.9509,57.8708,57.9291,71800.0
2014-05-06 10:30:00,79.57,79.63,79.46,79.49,88000.0,57.9364,57.9801,57.8563,57.8781,88000.0
2014-05-06 10:35:00,79.5,79.5,79.33,79.41,118500.0,57.8854,57.8854,57.7616,57.8199,118500.0
2014-05-06 10:40:00,79.41,79.45,79.34,79.44,85400.0,57.8199,57.849,57.7689,57.8417,85400.0
2014-05-06 10:45:00,79.44,79.5,79.41,79.5,92600.0,57.8417,57.8854,57.8199,57.8854,92600.0
2014-05-06 10:50:00,79.5,79.52,79.33,79.34,51200.0,57.8854,57.9,57.7616,57.7689,51200.0
2014-05-06 10:55:00,79.34,79.38,79.21,79.23,56300.0,57.7689,57.798,57.6743,57.6888,56300.0
2014-05-06 11:00:00,79.23,79.23,79.12,79.2,66200.0,57.6888,57.6888,57.6087,57.667,66200.0
2014-05-06 11:05:00,79.2,79.2,79.1,79.15,65100.0,57.667,57.667,57.5942,57.6306,65100.0
2014-05-06 11:10:00,79.15,79.28,79.13,79.26,99200.0,57.6306,57.7252,57.616,57.7107,99200.0
2014-05-06 11:15:00,79.26,79.3,79.25,79.28,61800.0,57.7107,57.7398,57.7034,57.7252,61800.0
2014-05-06 11:20:00,79.27,79.28,79.19,79.28,73500.0,57.7179,57.7252,57.6597,57.7252,73500.0
2014-05-06 11:25:00,79.27,79.28,79.21,79.23,61100.0,57.7179,57.7252,57.6743,57.6888,61100.0
2014-05-06 11:30:00,79.24,79.28,79.22,79.25,56300.0,57.6961,57.7252,57.6815,57.7034,56300.0
2014-05-06 11:35:00,79.26,79.29,79.25,79.29,53300.0,57.7107,57.7325,57.7034,57.7325,53300.0
2014-05-06 11:40:00,79.29,79.31,79.25,79.26,46400.0,57.7325,57.7471,57.7034,57.7107,46400.0
2014-05-06 11:45:00,79.27,79.33,79.2,79.33,113100.0,57.7179,57.7616,57.667,57.7616,113100.0
2014-05-06 11:50:00,79.33,79.39,79.3,79.39,36000.0,57.7616,57.8053,57.7398,57.8053,36000.0
2014-05-06 11:55:00,79.38,79.47,79.37,79.46,27900.0,57.798,57.8636,57.7908,57.8563,27900.0
2014-05-06 12:00:00,79.47,79.51,79.45,79.48,81300.0,57.8636,57.8927,57.849,57.8708,81300.0
2014-05-06 12:05:00,79.48,79.52,79.45,79.48,51500.0,57.8708,57.9,57.849,57.8708,51500.0
2014-05-06 12:10:00,79.49,79.5,79.42,79.44,40600.0,57.8781,57.8854,57.8272,57.8417,40600.0
2014-05-06 12:15:00,79.45,79.45,79.31,79.34,43500.0,57.849,57.849,57.7471,57.7689,43500.0
2014-05-06 12:20:00,79.33,79.36,79.3,79.31,52900.0,57.7616,57.7835,57.7398,57.7471,52900.0
2014-05-06 12:25:00,79.31,79.31,79.23,79.23,38400.0,57.7471,57.7471,57.6888,57.6888,38400.0
2014-05-06 12:30:00,79.23,79.37,79.23,79.37,43100.0,57.6888,57.7908,57.6888,57.7908,43100.0
2014-05-06 12:35:00,79.37,79.4,79.34,79.37,36700.0,57.7908,57.8126,57.7689,57.7908,36700.0
2014-05-06 12:40:00,79.36,79.38,79.35,79.38,39700.0,57.7835,57.798,57.7762,57.798,39700.0
2014-05-06 12:45:00,79.38,79.4,79.35,79.37,88400.0,57.798,57.8126,57.7762,57.7908,88400.0
2014-05-06 12:50:00,79.37,79.37,79.29,79.31,27000.0,57.7908,57.7908,57.7325,57.7471,27000.0
2014-05-06 12:55:00,79.31,79.34,79.3,79.33,43000.0,57.7471,57.7689,57.7398,57.7616,43000.0
2014-05-06 13:00:00,79.32,79.35,79.31,79.35,28000.0,57.7543,57.7762,57.7471,57.7762,28000.0
2014-05-06 13:05:00,79.35,79.35,79.23,79.25,48000.0,57.7762,57.7762,57.6888,57.7034,48000.0
2014-05-06 13:10:00,79.24,79.26,79.2,79.21,25100.0,57.6961,57.7107,57.667,57.6743,25100.0
2014-05-06 13:15:00,79.21,79.23,79.17,79.22,50200.0,57.6743,57.6888,57.6451,57.6815,50200.0
2014-05-06 13:20:00,79.22,79.28,79.21,79.27,36300.0,57.6815,57.7252,57.6743,57.7179,36300.0
2014-05-06 13:25:00,79.27,79.27,79.14,79.15,49200.0,57.7179,57.7179,57.6233,57.6306,49200.0
2014-05-06 13:30:00,79.15,79.2,79.15,79.19,46200.0,57.6306,57.667,57.6306,57.6597,46200.0
2014-05-06 13:35:00,79.19,79.2,79.14,79.15,67400.0,57.6597,57.667,57.6233,57.6306,67400.0
2014-05-06 13:40:00,79.14,79.18,79.01,79.01,76800.0,57.6233,57.6524,57.5286,57.5286,76800.0
2014-05-06 13:45:00,79.01,79.07,79.0,79.02,45000.0,57.5286,57.5723,57.5214,57.5359,45000.0
2014-05-06 13:50:00,79.03,79.11,79.03,79.09,29700.0,57.5432,57.6014,57.5432,57.5869,29700.0
2014-05-06 13:55:00,79.09,79.16,79.05,79.08,69900.0,57.5869,57.6378,57.5578,57.5796,69900.0
2014-05-06 14:00:00,79.08,79.08,78.98,79.01,63100.0,57.5796,57.5796,57.5068,57.5286,63100.0
2014-05-06 14:05:00,78.99,79.09,78.98,79.09,73500.0,57.5141,57.5869,57.5068,57.5869,73500.0
2014-05-06 14:10:00,79.09,79.15,79.06,79.13,82500.0,57.5869,57.6306,57.565,57.616,82500.0
2014-05-06 14:15:00,79.12,79.23,79.12,79.22,35500.0,57.6087,57.6888,57.6087,57.6815,35500.0
2014-05-06 14:20:00,79.21,79.21,79.07,79.08,50900.0,57.6743,57.6743,57.5723,57.5796,50900.0
2014-05-06 14:25:00,79.08,79.13,79.05,79.09,38300.0,57.5796,57.616,57.5578,57.5869,38300.0
2014-05-06 14:30:00,79.09,79.16,79.04,79.12,43400.0,57.5869,57.6378,57.5505,57.6087,43400.0
2014-05-06 14:35:00,79.12,79.16,79.11,79.13,49900.0,57.6087,57.6378,57.6014,57.616,49900.0
2014-05-06 14:40:00,79.14,79.27,79.14,79.23,100700.0,57.6233,57.7179,57.6233,57.6888,100700.0
2014-05-06 14:45:00,79.24,79.26,79.17,79.18,61400.0,57.6961,57.7107,57.6451,57.6524,61400.0
2014-05-06 14:50:00,79.17,79.23,79.15,79.23,50600.0,57.6451,57.6888,57.6306,57.6888,50600.0
2014-05-06 14:55:00,79.22,79.23,79.15,79.17,63200.0,57.6815,57.6888,57.6306,57.6451,63200.0
2014-05-06 15:00:00,79.16,79.17,79.06,79.09,99800.0,57.6378,57.6451,57.565,57.5869,99800.0
2014-05-06 15:05:00,79.1,79.23,79.1,79.22,98300.0,57.5942,57.6888,57.5942,57.6815,98300.0
2014-05-06 15:10:00,79.22,79.27,79.2,79.27,107700.0,57.6815,57.7179,57.667,57.7179,107700.0
2014-05-06 15:15:00,79.27,79.29,79.2,79.21,78100.0,57.7179,57.7325,57.667,57.6743,78100.0
2014-05-06 15:20:00,79.21,79.27,79.2,79.25,66700.0,57.6743,57.7179,57.667,57.7034,66700.0
2014-05-06 15:25:00,79.26,79.26,79.13,79.13,112200.0,57.7107,57.7107,57.616,57.616,112200.0
2014-05-06 15:30:00,79.13,79.21,79.09,79.21,160800.0,57.616,57.6743,57.5869,57.6743,160800.0
2014-05-06 15:35:00,79.2,79.29,79.19,79.28,204200.0,57.667,57.7325,57.6597,57.7252,204200.0
2014-05-06 15:40:00,79.28,79.28,79.2,79.23,126900.0,57.7252,57.7252,57.667,57.6888,126900.0
2014-05-06 15:45:00,79.24,79.27,79.2,79.27,155800.0,57.6961,57.7179,57.667,57.7179,155800.0
2014-05-06 15:50:00,79.26,79.26,79.13,79.16,347400.0,57.7107,57.7107,57.616,57.6378,347400.0
2014-05-06 15:55:00,79.16,79.36,79.16,79.31,570400.0,57.6378,57.7835,57.6378,57.7471,570400.0
2014-05-07 09:30:00,79.72,79.93,79.66,79.8,305900.0,58.0456,58.1985,58.0019,58.1038,305900.0
2014-05-07 09:35:00,79.82,79.9,79.69,79.81,109000.0,58.1184,58.1767,58.0238,58.1111,109000.0
2014-05-07 09:40:00,79.8,79.81,79.63,79.77,115300.0,58.1038,58.1111,57.9801,58.082,115300.0
2014-05-07 09:45:00,79.76,79.77,79.63,79.63,167200.0,58.0747,58.082,57.9801,57.9801,167200.0
2014-05-07 09:50:00,79.64,79.65,79.36,79.36,120700.0,57.9873,57.9946,57.7835,57.7835,120700.0
2014-05-07 09:55:00,79.37,79.4,79.18,79.2,130900.0,57.7908,57.8126,57.6524,57.667,130900.0
2014-05-07 10:00:00,79.19,79.27,79.17,79.24,140100.0,57.6597,57.7179,57.6451,57.6961,140100.0
2014-05-07 10:05:00,79.25,79.26,78.84,78.85,307800.0,57.7034,57.7107,57.4049,57.4121,307800.0
2014-05-07 10:10:00,78.85,78.89,78.62,78.65,290500.0,57.4121,57.4413,57.2447,57.2665,290500.0
2014-05-07 10:15:00,78.64,78.66,78.43,78.59,279700.0,57.2592,57.2738,57.1063,57.2228,279700.0
2014-05-07 10:20:00,78.6,78.65,78.49,78.5,172200.0,57.2301,57.2665,57.15,57.1573,172200.0
2014-05-07 10:25:00,78.49,78.65,78.46,78.57,129200.0,57.15,57.2665,57.1282,57.2083,129200.0
2014-05-07 10:30:00,78.57,78.6,78.46,78.52,131100.0,57.2083,57.2301,57.1282,57.1719,131100.0
2014-05-07 10:35:00,78.52,78.76,78.49,78.76,142800.0,57.1719,57.3466,57.15,57.3466,142800.0
2014-05-07 10:40:00,78.76,78.8,78.62,78.64,122700.0,57.3466,57.3757,57.2447,57.2592,122700.0
2014-05-07 10:45:00,78.64,78.77,78.64,78.77,93700.0,57.2592,57.3539,57.2592,57.3539,93700.0
2014-05-07 10:50:00,78.78,78.81,78.68,78.71,115300.0,57.3612,57.383,57.2884,57.3102,115300.0
2014-05-07 10:55:00,78.71,78.72,78.61,78.62,94100.0,57.3102,57.3175,57.2374,57.2447,94100.0
2014-05-07 11:00:00,78.62,78.77,78.53,78.75,79300.0,57.2447,57.3539,57.1791,57.3393,79300.0
2014-05-07 11:05:00,78.74,78.75,78.62,78.73,72800.0,57.332,57.3393,57.2447,57.3248,72800.0
2014-05-07 11:10:00,78.73,78.82,78.71,78.82,110700.0,57.3248,57.3903,57.3102,57.3903,110700.0
2014-05-07 11:15:00,78.82,78.82,78.71,78.72,163100.0,57.3903,57.3903,57.3102,57.3175,163100.0
2014-05-07 11:20:00,78.72,78.8,78.64,78.79,114400.0,57.3175,57.3757,57.2592,57.3684,114400.0
2014-05-07 11:25:00,78.78,78.81,78.73,78.77,58700.0,57.3612,57.383,57.3248,57.3539,58700.0
2014-05-07 11:30:00,78.78,78.92,78.78,78.88,106600.0,57.3612,57.4631,57.3612,57.434,106600.0
2014-05-07 11:35:00,78.89,78.99,78.89,78.98,51300.0,57.4413,57.5141,57.4413,57.5068,51300.0
2014-05-07 11:40:00,78.98,79.09,78.93,79.09,81700.0,57.5068,57.5869,57.4704,57.5869,81700.0
2014-05-07 11:45:00,79.09,79.11,79.05,79.07,73800.0,57.5869,57.6014,57.5578,57.5723,73800.0
2014-05-07 11:50:00,79.08,79.16,79.07,79.15,42200.0,57.5796,57.6378,57.5723,57.6306,42200.0
2014-05-07 11:55:00,79.15,79.19,79.09,79.1,43900.0,57.6306,57.6597,57.5869,57.5942,43900.0
2014-05-07 12:00:00,79.1,79.15,79.08,79.13,37200.0,57.5942,57.6306,57.5796,57.616,37200.0
2014-05-07 12:05:00,79.12,79.2,79.12,79.18,69100.0,57.6087,57.667,57.6087,57.6524,69100.0
2014-05-07 12:10:00,79.18,79.2,79.17,79.18,40200.0,57.6524,57.667,57.6451,57.6524,40200.0
2014-05-07 12:15:00,79.18,79.21,79.15,79.19,54900.0,57.6524,57.6743,57.6306,57.6597,54900.0
2014-05-07 12:20:00,79.19,79.24,79.17,79.19,43500.0,57.6597,57.6961,57.6451,57.6597,43500.0
2014-05-07 12:25:00,79.2,79.21,79.15,79.15,30300.0,57.667,57.6743,57.6306,57.6306,30300.0
2014-05-07 12:30:00,79.16,79.21,79.13,79.14,25600.0,57.6378,57.6743,57.616,57.6233,25600.0
2014-05-07 12:35:00,79.14,79.15,79.08,79.1,26500.0,57.6233,57.6306,57.5796,57.5942,26500.0
2014-05-07 12:40:00,79.1,79.12,79.03,79.04,30300.0,57.5942,57.6087,57.5432,57.5505,30300.0
2014-05-07 12:45:00,79.04,79.09,79.01,79.05,51800.0,57.5505,57.5869,57.5286,57.5578,51800.0
2014-05-07 12:50:00,79.05,79.09,79.02,79.04,33700.0,57.5578,57.5869,57.5359,57.5505,33700.0
2014-05-07 12:55:00,79.03,79.03,78.89,78.9,45900.0,57.5432,57.5432,57.4413,57.4485,45900.0
2014-05-07 13:00:00,78.89,78.98,78.88,78.97,34700.0,57.4413,57.5068,57.434,57.4995,34700.0
2014-05-07 13:05:00,78.98,79.0,78.86,78.89,56700.0,57.5068,57.5214,57.4194,57.4413,56700.0
2014-05-07 13:10:00,78.89,79.04,78.85,79.02,48100.0,57.4413,57.5505,57.4121,57.5359,48100.0
2014-05-07 13:15:00,79.01,79.09,78.97,79.08,41000.0,57.5286,57.5869,57.4995,57.5796,41000.0
2014-05-07 13:20:00,79.07,79.09,79.05,79.05,29000.0,57.5723,57.5869,57.5578,57.5578,29000.0
2014-05-07 13:25:00,79.05,79.1,79.01,79.03,30100.0,57.5578,57.5942,57.5286,57.5432,30100.0
2014-05-07 13:30:00,79.04,79.15,79.02,79.13,40100.0,57.5505,57.6306,57.5359,57.616,40100.0
2014-05-07 13:35:00,79.13,79.18,79.08,79.08,64200.0,57.616,57.6524,57.5796,57.5796,64200.0
2014-05-07 13:40:00,79.09,79.12,79.05,79.11,35800.0,57.5869,57.6087,57.5578,57.6014,35800.0
2014-05-07 13:45:00,79.11,79.11,79.03,79.03,38700.0,57.6014,57.6014,57.5432,57.5432,38700.0
2014-05-07 13:50:00,79.03,79.07,79.01,79.04,65500.0,57.5432,57.5723,57.5286,57.5505,65500.0
2014-05-07 13:55:00,79.04,79.05,78.9,78.91,68900.0,57.5505,57.5578,57.4485,57.4558,68900.0
2014-05-07 14:00:00,78.9,78.97,78.86,78.9,56800.0,57.4485,57.4995,57.4194,57.4485,56800.0
2014-05-07 14:05:00,78.89,79.06,78.89,79.04,52100.0,57.4413,57.565,57.4413,57.5505,52100.0
2014-05-07 14:10:00,79.04,79.11,79.02,79.11,53800.0,57.5505,57.6014,57.5359,57.6014,53800.0
2014-05-07 14:15:00,79.12,79.17,79.1,79.13,95100.0,57.6087,57.6451,57.5942,57.616,95100.0
2014-05-07 14:20:00,79.14,79.18,79.13,79.15,30700.0,57.6233,57.6524,57.616,57.6306,30700.0
2014-05-07 14:25:00,79.14,79.24,79.11,79.23,51500.0,57.6233,57.6961,57.6014,57.6888,51500.0
2014-05-07 14:30:00,79.23,79.3,79.21,79.22,63100.0,57.6888,57.7398,57.6743,57.6815,63100.0
2014-05-07 14:35:00,79.23,79.23,79.14,79.15,42100.0,57.6888,57.6888,57.6233,57.6306,42100.0
2014-05-07 14:40:00,79.15,79.24,79.15,79.21,42900.0,57.6306,57.6961,57.6306,57.6743,42900.0
2014-05-07 14:45:00,79.21,79.22,79.14,79.16,40600.0,57.6743,57.6815,57.6233,57.6378,40600.0
2014-05-07 14:50:00,79.17,79.22,79.14,79.17,118600.0,57.6451,57.6815,57.6233,57.6451,118600.0
2014-05-07 14:55:00,79.18,79.26,79.17,79.25,49500.0,57.6524,57.7107,57.6451,57.7034,49500.0
2014-05-07 15:00:00,79.25,79.25,79.11,79.13,82000.0,57.7034,57.7034,57.6014,57.616,82000.0
2014-05-07 15:05:00,79.14,79.19,79.11,79.17,56000.0,57.6233,57.6597,57.6014,57.6451,56000.0
2014-05-07 15:10:00,79.17,79.17,79.09,79.11,66700.0,57.6451,57.6451,57.5869,57.6014,66700.0
2014-05-07 15:15:00,79.11,79.15,79.1,79.1,79200.0,57.6014,57.6306,57.5942,57.5942,79200.0
2014-05-07 15:20:00,79.1,79.12,79.03,79.12,73800.0,57.5942,57.6087,57.5432,57.6087,73800.0
2014-05-07 15:25:00,79.12,79.19,79.12,79.19,87600.0,57.6087,57.6597,57.6087,57.6597,87600.0
2014-05-07 15:30:00,79.18,79.31,79.18,79.3,101800.0,57.6524,57.7471,57.6524,57.7398,101800.0
2014-05-07 15:35:00,79.3,79.33,79.27,79.32,116600.0,57.7398,57.7616,57.7179,57.7543,116600.0
2014-05-07 15:40:00,79.32,79.37,79.29,79.34,135000.0,57.7543,57.7908,57.7325,57.7689,135000.0
2014-05-07 15:45:00,79.33,79.38,79.31,79.34,143600.0,57.7616,57.798,57.7471,57.7689,143600.0
2014-05-07 15:50:00,79.34,79.41,79.3,79.31,195000.0,57.7689,57.8199,57.7398,57.7471,195000.0
2014-05-07 15:55:00,79.31,79.39,79.3,79.31,307300.0,57.7471,57.8053,57.7398,57.7471,307300.0
2014-05-08 09:30:00,79.34,79.34,78.96,79.14,149800.0,57.7689,57.7689,57.4922,57.6233,149800.0
2014-05-08 09:35:00,79.11,79.46,79.07,79.44,85100.0,57.6014,57.8563,57.5723,57.8417,85100.0
2014-05-08 09:40:00,79.43,79.67,79.43,79.66,109700.0,57.8344,58.0092,57.8344,58.0019,109700.0
2014-05-08 09:45:00,79.65,79.74,79.6,79.67,115200.0,57.9946,58.0602,57.9582,58.0092,115200.0
2014-05-08 09:50:00,79.69,79.74,79.56,79.57,134300.0,58.0238,58.0602,57.9291,57.9364,134300.0
2014-05-08 09:55:00,79.57,79.61,79.51,79.56,79800.0,57.9364,57.9655,57.8927,57.9291,79800.0
2014-05-08 10:00:00,79.57,79.71,79.57,79.7,104300.0,57.9364,58.0383,57.9364,58.031,104300.0
2014-05-08 10:05:00,79.7,79.73,79.66,79.71,144400.0,58.031,58.0529,58.0019,58.0383,144400.0
2014-05-08 10:10:00,79.71,79.79,79.7,79.76,122100.0,58.0383,58.0966,58.031,58.0747,122100.0
2014-05-08 10:15:00,79.77,79.79,79.65,79.66,110100.0,58.082,58.0966,57.9946,58.0019,110100.0
2014-05-08 10:20:00,79.66,79.78,79.59,79.77,107400.0,58.0019,58.0893,57.9509,58.082,107400.0
2014-05-08 10:25:00,79.76,79.79,79.7,79.74,78700.0,58.0747,58.0966,58.031,58.0602,78700.0
2014-05-08 10:30:00,79.75,79.8,79.74,79.79,47000.0,58.0674,58.1038,58.0602,58.0966,47000.0
2014-05-08 10:35:00,79.79,79.87,79.78,79.84,50200.0,58.0966,58.1548,58.0893,58.133,50200.0
2014-05-08 10:40:00,79.84,79.92,79.79,79.81,70800.0,58.133,58.1912,58.0966,58.1111,70800.0
2014-05-08 10:45:00,79.82,79.83,79.73,79.83,70400.0,58.1184,58.1257,58.0529,58.1257,70400.0
2014-05-08 10:50:00,79.84,79.92,79.84,79.9,78300.0,58.133,58.1912,58.133,58.1767,78300.0
2014-05-08 10:55:00,79.9,79.91,79.77,79.77,46500.0,58.1767,58.1839,58.082,58.082,46500.0
2014-05-08 11:00:00,79.78,79.8,79.75,79.79,81600.0,58.0893,58.1038,58.0674,58.0966,81600.0
2014-05-08 11:05:00,79.79,79.91,79.78,79.89,67600.0,58.0966,58.1839,58.0893,58.1694,67600.0
2014-05-08 11:10:00,79.89,79.93,79.84,79.84,66600.0,58.1694,58.1985,58.133,58.133,66600.0
2014-05-08 11:15:00,79.85,79.89,79.79,79.88,36500.0,58.1403,58.1694,58.0966,58.1621,36500.0
2014-05-08 11:20:00,79.88,79.92,79.84,79.85,63800.0,58.1621,58.1912,58.133,58.1403,63800.0
2014-05-08 11:25:00,79.86,79.91,79.84,79.9,49500.0,58.1475,58.1839,58.133,58.1767,49500.0
2014-05-08 11:30:00,79.91,79.95,79.89,79.94,132300.0,58.1839,58.2131,58.1694,58.2058,132300.0
2014-05-08 11:35:00,79.95,80.03,79.94,80.0,181100.0,58.2131,58.2713,58.2058,58.2495,181100.0
2014-05-08 11:40:00,80.01,80.03,79.99,80.01,79400.0,58.2568,58.2713,58.2422,58.2568,79400.0
2014-05-08 11:45:00,80.01,80.07,80.0,80.06,76900.0,58.2568,58.3004,58.2495,58.2932,76900.0
2014-05-08 11:50:00,80.07,80.09,80.05,80.07,64500.0,58.3004,58.315,58.2859,58.3004,64500.0
2014-05-08 11:55:00,80.06,80.08,79.98,80.0,61900.0,58.2932,58.3077,58.2349,58.2495,61900.0
2014-05-08 12:00:00,80.0,80.05,80.0,80.05,22600.0,58.2495,58.2859,58.2495,58.2859,22600.0
2014-05-08 12:05:00,80.05,80.05,80.0,80.05,31300.0,58.2859,58.2859,58.2495,58.2859,31300.0
2014-05-08 12:10:00,80.05,80.05,80.03,80.05,25700.0,58.2859,58.2859,58.2713,58.2859,25700.0
2014-05-08 12:15:00,80.05,80.06,80.0,80.0,50200.0,58.2859,58.2932,58.2495,58.2495,50200.0
2014-05-08 12:20:00,80.0,80.05,79.99,80.02,26900.0,58.2495,58.2859,58.2422,58.264,26900.0
2014-05-08 12:25:00,80.02,80.07,80.01,80.01,56500.0,58.264,58.3004,58.2568,58.2568,56500.0
2014-05-08 12:30:00,80.01,80.05,80.01,80.04,38200.0,58.2568,58.2859,58.2568,58.2786,38200.0
2014-05-08 12:35:00,80.05,80.05,79.97,79.98,27800.0,58.2859,58.2859,58.2276,58.2349,27800.0
2014-05-08 12:40:00,79.98,80.0,79.88,79.88,49000.0,58.2349,58.2495,58.1621,58.1621,49000.0
2014-05-08 12:45:00,79.88,79.9,79.82,79.82,63400.0,58.1621,58.1767,58.1184,58.1184,63400.0
2014-05-08 12:50:00,79.81,79.86,79.79,79.84,59300.0,58.1111,58.1475,58.0966,58.133,59300.0
2014-05-08 12:55:00,79.84,79.85,79.73,79.77,107300.0,58.133,58.1403,58.0529,58.082,107300.0
2014-05-08 13:00:00,79.77,79.89,79.76,79.89,34300.0,58.082,58.1694,58.0747,58.1694,34300.0
2014-05-08 13:05:00,79.89,79.94,79.88,79.92,43300.0,58.1694,58.2058,58.1621,58.1912,43300.0
2014-05-08 13:10:00,79.92,79.92,79.77,79.79,62600.0,58.1912,58.1912,58.082,58.0966,62600.0
2014-05-08 13:15:00,79.79,79.79,79.73,79.79,55300.0,58.0966,58.0966,58.0529,58.0966,55300.0
2014-05-08 13:20:00,79.79,79.79,79.64,79.68,65900.0,58.0966,58.0966,57.9873,58.0165,65900.0
2014-05-08 13:25:00,79.69,79.8,79.69,79.77,26100.0,58.0238,58.1038,58.0238,58.082,26100.0
2014-05-08 13:30:00,79.78,79.79,79.74,79.79,35200.0,58.0893,58.0966,58.0602,58.0966,35200.0
2014-05-08 13:35:00,79.8,79.84,79.79,79.81,37100.0,58.1038,58.133,58.0966,58.1111,37100.0
2014-05-08 13:40:00,79.81,79.81,79.71,79.77,36800.0,58.1111,58.1111,58.0383,58.082,36800.0
2014-05-08 13:45:00,79.77,79.78,79.65,79.65,47600.0,58.082,58.0893,57.9946,57.9946,47600.0
2014-05-08 13:50:00,79.66,79.72,79.58,79.67,71900.0,58.0019,58.0456,57.9437,58.0092,71900.0
2014-05-08 13:55:00,79.65,79.73,79.6,79.73,55900.0,57.9946,58.0529,57.9582,58.0529,55900.0
2014-05-08 14:00:00,79.72,79.72,79.58,79.58,64000.0,58.0456,58.0456,57.9437,57.9437,64000.0
2014-05-08 14:05:00,79.58,79.64,79.56,79.63,57400.0,57.9437,57.9873,57.9291,57.9801,57400.0
2014-05-08 14:10:00,79.62,79.62,79.51,79.52,83400.0,57.9728,57.9728,57.8927,57.9,83400.0
2014-05-08 14:15:00,79.52,79.6,79.49,79.6,90200.0,57.9,57.9582,57.8781,57.9582,90200.0
2014-05-08 14:20:00,79.6,79.72,79.6,79.72,56400.0,57.9582,58.0456,57.9582,58.0456,56400.0
2014-05-08 14:25:00,79.71,79.77,79.64,79.75,66600.0,58.0383,58.082,57.9873,58.0674,66600.0
2014-05-08 14:30:00,79.74,79.74,79.7,79.73,49600.0,58.0602,58.0602,58.031,58.0529,49600.0
2014-05-08 14:35:00,79.73,79.75,79.65,79.65,71100.0,58.0529,58.0674,57.9946,57.9946,71100.0
2014-05-08 14:40:00,79.65,79.69,79.45,79.46,90800.0,57.9946,58.0238,57.849,57.8563,90800.0
2014-05-08 14:45:00,79.46,79.46,79.3,79.35,97600.0,57.8563,57.8563,57.7398,57.7762,97600.0
2014-05-08 14:50:00,79.34,79.42,79.28,79.3,126000.0,57.7689,57.8272,57.7252,57.7398,126000.0
2014-05-08 14:55:00,79.3,79.38,79.26,79.31,112200.0,57.7398,57.798,57.7107,57.7471,112200.0
2014-05-08 15:00:00,79.31,79.31,79.14,79.22,184600.0,57.7471,57.7471,57.6233,57.6815,184600.0
2014-05-08 15:05:00,79.21,79.33,79.18,79.18,151500.0,57.6743,57.7616,57.6524,57.6524,151500.0
2014-05-08 15:10:00,79.18,79.33,79.15,79.31,91900.0,57.6524,57.7616,57.6306,57.7471,91900.0
2014-05-08 15:15:00,79.31,79.41,79.29,79.4,128000.0,57.7471,57.8199,57.7325,57.8126,128000.0
2014-05-08 15:20:00,79.4,79.49,79.4,79.4,86500.0,57.8126,57.8781,57.8126,57.8126,86500.0
2014-05-08 15:25:00,79.41,79.56,79.41,79.52,89500.0,57.8199,57.9291,57.8199,57.9,89500.0
2014-05-08 15:30:00,79.53,79.56,79.45,79.56,85300.0,57.9073,57.9291,57.849,57.9291,85300.0
2014-05-08 15:35:00,79.55,79.56,79.44,79.46,101600.0,57.9218,57.9291,57.8417,57.8563,101600.0
2014-05-08 15:40:00,79.45,79.52,79.38,79.41,81700.0,57.849,57.9,57.798,57.8199,81700.0
2014-05-08 15:45:00,79.41,79.45,79.39,79.45,82600.0,57.8199,57.849,57.8053,57.849,82600.0
2014-05-08 15:50:00,79.45,79.53,79.43,79.51,138300.0,57.849,57.9073,57.8344,57.8927,138300.0
2014-05-08 15:55:00,79.52,79.52,79.42,79.5,291600.0,57.9,57.9,57.8272,57.8854,291600.0
2014-05-09 09:30:00,79.94,79.94,78.85,79.06,322700.0,58.2058,58.2058,57.4121,57.565,322700.0
2014-05-09 09:35:00,79.08,79.1,78.81,78.88,163300.0,57.5796,57.5942,57.383,57.434,163300.0
2014-05-09 09:40:00,78.87,78.92,78.6,78.62,159200.0,57.4267,57.4631,57.2301,57.2447,159200.0
2014-05-09 09:45:00,78.62,78.83,78.58,78.81,200800.0,57.2447,57.3976,57.2155,57.383,200800.0
2014-05-09 09:50:00,78.81,78.84,78.67,78.83,150900.0,57.383,57.4049,57.2811,57.3976,150900.0
2014-05-09 09:55:00,78.84,79.0,78.82,78.89,119400.0,57.4049,57.5214,57.3903,57.4413,119400.0
2014-05-09 10:00:00,78.91,79.0,78.72,78.76,136900.0,57.4558,57.5214,57.3175,57.3466,136900.0
2014-05-09 10:05:00,78.76,78.9,78.76,78.87,93700.0,57.3466,57.4485,57.3466,57.4267,93700.0
2014-05-09 10:10:00,78.88,79.05,78.85,79.01,134100.0,57.434,57.5578,57.4121,57.5286,134100.0
2014-05-09 10:15:00,79.02,79.19,79.02,79.1,81100.0,57.5359,57.6597,57.5359,57.5942,81100.0
2014-05-09 10:20:00,79.1,79.14,79.05,79.12,73200.0,57.5942,57.6233,57.5578,57.6087,73200.0
2014-05-09 10:25:00,79.09,79.17,79.06,79.07,104700.0,57.5869,57.6451,57.565,57.5723,104700.0
2014-05-09 10:30:00,79.07,79.11,78.99,79.09,93500.0,57.5723,57.6014,57.5141,57.5869,93500.0
2014-05-09 10:35:00,79.09,79.11,78.96,79.03,61800.0,57.5869,57.6014,57.4922,57.5432,61800.0
2014-05-09 10:40:00,79.03,79.1,78.92,78.99,54200.0,57.5432,57.5942,57.4631,57.5141,54200.0
2014-05-09 10:45:00,78.97,78.99,78.88,78.98,62000.0,57.4995,57.5141,57.434,57.5068,62000.0
2014-05-09 10:50:00,78.99,79.05,78.93,78.96,44400.0,57.5141,57.5578,57.4704,57.4922,44400.0
2014-05-09 10:55:00,78.95,78.98,78.85,78.91,47900.0,57.4849,57.5068,57.4121,57.4558,47900.0
2014-05-09 11:00:00,78.9,78.98,78.87,78.93,48200.0,57.4485,57.5068,57.4267,57.4704,48200.0
2014-05-09 11:05:00,78.93,78.95,78.86,78.86,48100.0,57.4704,57.4849,57.4194,57.4194,48100.0
2014-05-09 11:10:00,78.85,78.96,78.85,78.93,50000.0,57.4121,57.4922,57.4121,57.4704,50000.0
2014-05-09 11:15:00,78.93,79.05,78.92,79.05,64300.0,57.4704,57.5578,57.4631,57.5578,64300.0
2014-05-09 11:20:00,79.05,79.2,79.04,79.19,78600.0,57.5578,57.667,57.5505,57.6597,78600.0
2014-05-09 11:25:00,79.18,79.23,79.11,79.19,62200.0,57.6524,57.6888,57.6014,57.6597,62200.0
2014-05-09 11:30:00,79.2,79.26,79.16,79.23,46900.0,57.667,57.7107,57.6378,57.6888,46900.0
2014-05-09 11:35:00,79.24,79.35,79.24,79.32,50800.0,57.6961,57.7762,57.6961,57.7543,50800.0
2014-05-09 11:40:00,79.31,79.33,79.23,79.26,42500.0,57.7471,57.7616,57.6888,57.7107,42500.0
2014-05-09 11:45:00,79.27,79.37,79.25,79.31,34700.0,57.7179,57.7908,57.7034,57.7471,34700.0
2014-05-09 11:50:00,79.32,79.36,79.27,79.31,50700.0,57.7543,57.7835,57.7179,57.7471,50700.0
2014-05-09 11:55:00,79.31,79.33,79.26,79.27,45600.0,57.7471,57.7616,57.7107,57.7179,45600.0
2014-05-09 12:00:00,79.27,79.33,79.25,79.26,27600.0,57.7179,57.7616,57.7034,57.7107,27600.0
2014-05-09 12:05:00,79.25,79.25,79.14,79.17,38200.0,57.7034,57.7034,57.6233,57.6451,38200.0
2014-05-09 12:10:00,79.16,79.23,79.16,79.21,45200.0,57.6378,57.6888,57.6378,57.6743,45200.0
2014-05-09 12:15:00,79.21,79.29,79.21,79.28,35700.0,57.6743,57.7325,57.6743,57.7252,35700.0
2014-05-09 12:20:00,79.28,79.3,79.21,79.21,36700.0,57.7252,57.7398,57.6743,57.6743,36700.0
2014-05-09 12:25:00,79.2,79.24,79.17,79.18,22600.0,57.667,57.6961,57.6451,57.6524,22600.0
2014-05-09 12:30:00,79.19,79.27,79.17,79.27,15200.0,57.6597,57.7179,57.6451,57.7179,15200.0
2014-05-09 12:35:00,79.26,79.45,79.26,79.43,68700.0,57.7107,57.849,57.7107,57.8344,68700.0
2014-05-09 12:40:00,79.43,79.49,79.4,79.44,81700.0,57.8344,57.8781,57.8126,57.8417,81700.0
2014-05-09 12:45:00,79.44,79.46,79.36,79.43,34200.0,57.8417,57.8563,57.7835,57.8344,34200.0
2014-05-09 12:50:00,79.44,79.48,79.39,79.41,40400.0,57.8417,57.8708,57.8053,57.8199,40400.0
2014-05-09 12:55:00,79.4,79.47,79.4,79.43,42200.0,57.8126,57.8636,57.8126,57.8344,42200.0
2014-05-09 13:00:00,79.43,79.48,79.41,79.47,51600.0,57.8344,57.8708,57.8199,57.8636,51600.0
2014-05-09 13:05:00,79.47,79.5,79.38,79.39,50800.0,57.8636,57.8854,57.798,57.8053,50800.0
2014-05-09 13:10:00,79.38,79.45,79.35,79.44,26800.0,57.798,57.849,57.7762,57.8417,26800.0
2014-05-09 13:15:00,79.43,79.46,79.4,79.42,19200.0,57.8344,57.8563,57.8126,57.8272,19200.0
2014-05-09 13:20:00,79.41,79.45,79.37,79.43,58600.0,57.8199,57.849,57.7908,57.8344,58600.0
2014-05-09 13:25:00,79.43,79.47,79.42,79.46,26900.0,57.8344,57.8636,57.8272,57.8563,26900.0
2014-05-09 13:30:00,79.46,79.53,79.39,79.4,36200.0,57.8563,57.9073,57.8053,57.8126,36200.0
2014-05-09 13:35:00,79.39,79.47,79.38,79.44,65800.0,57.8053,57.8636,57.798,57.8417,65800.0
2014-05-09 13:40:00,79.46,79.46,79.36,79.36,39600.0,57.8563,57.8563,57.7835,57.7835,39600.0
2014-05-09 13:45:00,79.36,79.4,79.36,79.38,32900.0,57.7835,57.8126,57.7835,57.798,32900.0
2014-05-09 13:50:00,79.38,79.4,79.36,79.4,40300.0,57.798,57.8126,57.7835,57.8126,40300.0
2014-05-09 13:55:00,79.4,79.4,79.34,79.35,27900.0,57.8126,57.8126,57.7689,57.7762,27900.0
2014-05-09 14:00:00,79.35,79.4,79.34,79.38,29900.0,57.7762,57.8126,57.7689,57.798,29900.0
2014-05-09 14:05:00,79.39,79.39,79.33,79.34,42700.0,57.8053,57.8053,57.7616,57.7689,42700.0
2014-05-09 14:10:00,79.34,79.39,79.33,79.33,22600.0,57.7689,57.8053,57.7616,57.7616,22600.0
2014-05-09 14:15:00,79.34,79.34,79.15,79.2,72100.0,57.7689,57.7689,57.6306,57.667,72100.0
2014-05-09 14:20:00,79.2,79.27,79.15,79.25,35300.0,57.667,57.7179,57.6306,57.7034,35300.0
2014-05-09 14:25:00,79.23,79.28,79.17,79.2,46900.0,57.6888,57.7252,57.6451,57.667,46900.0
2014-05-09 14:30:00,79.2,79.3,79.2,79.25,20900.0,57.667,57.7398,57.667,57.7034,20900.0
2014-05-09 14:35:00,79.25,79.29,79.23,79.29,23100.0,57.7034,57.7325,57.6888,57.7325,23100.0
2014-05-09 14:40:00,79.3,79.3,79.2,79.2,32100.0,57.7398,57.7398,57.667,57.667,32100.0
2014-05-09 14:45:00,79.21,79.25,79.21,79.25,20800.0,57.6743,57.7034,57.6743,57.7034,20800.0
2014-05-09 14:50:00,79.25,79.26,79.23,79.26,25300.0,57.7034,57.7107,57.6888,57.7107,25300.0
2014-05-09 14:55:00,79.25,79.37,79.25,79.34,45600.0,57.7034,57.7908,57.7034,57.7689,45600.0
2014-05-09 15:00:00,79.34,79.4,79.33,79.37,66600.0,57.7689,57.8126,57.7616,57.7908,66600.0
2014-05-09 15:05:00,79.36,79.4,79.33,79.37,29800.0,57.7835,57.8126,57.7616,57.7908,29800.0
2014-05-09 15:10:00,79.36,79.4,79.35,79.37,31100.0,57.7835,57.8126,57.7762,57.7908,31100.0
2014-05-09 15:15:00,79.36,79.36,79.3,79.31,37200.0,57.7835,57.7835,57.7398,57.7471,37200.0
2014-05-09 15:20:00,79.31,79.34,79.29,79.32,40300.0,57.7471,57.7689,57.7325,57.7543,40300.0
2014-05-09 15:25:00,79.33,79.36,79.29,79.35,44500.0,57.7616,57.7835,57.7325,57.7762,44500.0
2014-05-09 15:30:00,79.35,79.37,79.3,79.31,33000.0,57.7762,57.7908,57.7398,57.7471,33000.0
2014-05-09 15:35:00,79.31,79.46,79.3,79.45,47300.0,57.7471,57.8563,57.7398,57.849,47300.0
2014-05-09 15:40:00,79.44,79.48,79.42,79.42,53700.0,57.8417,57.8708,57.8272,57.8272,53700.0
2014-05-09 15:45:00,79.42,79.47,79.38,79.42,48800.0,57.8272,57.8636,57.798,57.8272,48800.0
2014-05-09 15:50:00,79.42,79.48,79.42,79.46,113100.0,57.8272,57.8708,57.8272,57.8563,113100.0
2014-05-09 15:55:00,79.46,79.5,79.45,79.49,249400.0,57.8563,57.8854,57.849,57.8781,249400.0
2014-05-12 09:30:00,79.76,79.9,79.62,79.87,175700.0,58.0747,58.1767,57.9728,58.1548,175700.0
2014-05-12 09:35:00,79.88,79.9,79.66,79.7,74500.0,58.1621,58.1767,58.0019,58.031,74500.0
2014-05-12 09:40:00,79.73,79.9,79.67,79.9,145200.0,58.0529,58.1767,58.0092,58.1767,145200.0
2014-05-12 09:45:00,79.91,80.02,79.9,79.98,196000.0,58.1839,58.264,58.1767,58.2349,196000.0
2014-05-12 09:50:00,79.98,79.98,79.81,79.9,79300.0,58.2349,58.2349,58.1111,58.1767,79300.0
2014-05-12 09:55:00,79.9,80.01,79.89,80.01,68700.0,58.1767,58.2568,58.1694,58.2568,68700.0
2014-05-12 10:00:00,80.02,80.07,79.93,79.99,134500.0,58.264,58.3004,58.1985,58.2422,134500.0
2014-05-12 10:05:00,80.0,80.02,79.84,79.84,137500.0,58.2495,58.264,58.133,58.133,137500.0
2014-05-12 10:10:00,79.84,79.86,79.78,79.79,135900.0,58.133,58.1475,58.0893,58.0966,135900.0
2014-05-12 10:15:00,79.8,79.91,79.78,79.82,123200.0,58.1038,58.1839,58.0893,58.1184,123200.0
2014-05-12 10:20:00,79.82,79.84,79.79,79.82,51400.0,58.1184,58.133,58.0966,58.1184,51400.0
2014-05-12 10:25:00,79.83,79.83,79.7,79.71,233700.0,58.1257,58.1257,58.031,58.0383,233700.0
2014-05-12 10:30:00,79.71,79.75,79.7,79.72,52000.0,58.0383,58.0674,58.031,58.0456,52000.0
2014-05-12 10:35:00,79.72,79.83,79.72,79.81,77800.0,58.0456,58.1257,58.0456,58.1111,77800.0
2014-05-12 10:40:00,79.81,79.82,79.79,79.82,89200.0,58.1111,58.1184,58.0966,58.1184,89200.0
2014-05-12 10:45:00,79.82,79.97,79.82,79.96,108900.0,58.1184,58.2276,58.1184,58.2203,108900.0
2014-05-12 10:50:00,79.96,79.98,79.87,79.9,69300.0,58.2203,58.2349,58.1548,58.1767,69300.0
2014-05-12 10:55:00,79.91,79.95,79.88,79.95,46700.0,58.1839,58.2131,58.1621,58.2131,46700.0
2014-05-12 11:00:00,79.95,79.96,79.91,79.93,63100.0,58.2131,58.2203,58.1839,58.1985,63100.0
2014-05-12 11:05:00,79.93,79.98,79.93,79.98,40400.0,58.1985,58.2349,58.1985,58.2349,40400.0
2014-05-12 11:10:00,79.98,79.99,79.95,79.96,40500.0,58.2349,58.2422,58.2131,58.2203,40500.0
2014-05-12 11:15:00,79.95,79.95,79.9,79.91,51500.0,58.2131,58.2131,58.1767,58.1839,51500.0
2014-05-12 11:20:00,79.9,79.93,79.89,79.89,46200.0,58.1767,58.1985,58.1694,58.1694,46200.0
2014-05-12 11:25:00,79.9,79.94,79.88,79.94,44500.0,58.1767,58.2058,58.1621,58.2058,44500.0
2014-05-12 11:30:00,79.94,79.99,79.94,79.96,42100.0,58.2058,58.2422,58.2058,58.2203,42100.0
2014-05-12 11:35:00,79.95,80.0,79.93,79.95,58800.0,58.2131,58.2495,58.1985,58.2131,58800.0
2014-05-12 11:40:00,79.96,79.97,79.92,79.93,45400.0,58.2203,58.2276,58.1912,58.1985,45400.0
2014-05-12 11:45:00,79.94,79.96,79.92,79.94,35900.0,58.2058,58.2203,58.1912,58.2058,35900.0
2014-05-12 11:50:00,79.93,79.97,79.91,79.94,47600.0,58.1985,58.2276,58.1839,58.2058,47600.0
2014-05-12 11:55:00,79.94,79.94,79.91,79.93,23600.0,58.2058,58.2058,58.1839,58.1985,23600.0
2014-05-12 12:00:00,79.92,79.93,79.9,79.9,56700.0,58.1912,58.1985,58.1767,58.1767,56700.0
2014-05-12 12:05:00,79.9,79.92,79.89,79.92,35500.0,58.1767,58.1912,58.1694,58.1912,35500.0
2014-05-12 12:10:00,79.92,79.96,79.9,79.92,56800.0,58.1912,58.2203,58.1767,58.1912,56800.0
2014-05-12 12:15:00,79.92,79.93,79.88,79.92,32400.0,58.1912,58.1985,58.1621,58.1912,32400.0
2014-05-12 12:20:00,79.93,80.0,79.91,79.99,80400.0,58.1985,58.2495,58.1839,58.2422,80400.0
2014-05-12 12:25:00,79.99,80.0,79.94,79.99,38100.0,58.2422,58.2495,58.2058,58.2422,38100.0
2014-05-12 12:30:00,79.98,79.99,79.97,79.97,24800.0,58.2349,58.2422,58.2276,58.2276,24800.0
2014-05-12 12:35:00,79.97,79.99,79.95,79.97,41800.0,58.2276,58.2422,58.2131,58.2276,41800.0
2014-05-12 12:40:00,79.97,79.97,79.89,79.9,31700.0,58.2276,58.2276,58.1694,58.1767,31700.0
2014-05-12 12:45:00,79.89,79.91,79.87,79.88,37200.0,58.1694,58.1839,58.1548,58.1621,37200.0
2014-05-12 12:50:00,79.87,79.89,79.83,79.88,96700.0,58.1548,58.1694,58.1257,58.1621,96700.0
2014-05-12 12:55:00,79.88,79.89,79.87,79.87,34600.0,58.1621,58.1694,58.1548,58.1548,34600.0
2014-05-12 13:00:00,79.87,79.9,79.87,79.88,25000.0,58.1548,58.1767,58.1548,58.1621,25000.0
2014-05-12 13:05:00,79.88,79.93,79.87,79.92,24200.0,58.1621,58.1985,58.1548,58.1912,24200.0
2014-05-12 13:10:00,79.91,79.92,79.88,79.88,17700.0,58.1839,58.1912,58.1621,58.1621,17700.0
2014-05-12 13:15:00,79.89,79.92,79.86,79.89,56100.0,58.1694,58.1912,58.1475,58.1694,56100.0
2014-05-12 13:20:00,79.9,79.94,79.89,79.93,42200.0,58.1767,58.2058,58.1694,58.1985,42200.0
2014-05-12 13:25:00,79.93,79.93,79.89,79.89,24700.0,58.1985,58.1985,58.1694,58.1694,24700.0
2014-05-12 13:30:00,79.89,79.93,79.88,79.92,27100.0,58.1694,58.1985,58.1621,58.1912,27100.0
2014-05-12 13:35:00,79.93,79.98,79.91,79.98,51700.0,58.1985,58.2349,58.1839,58.2349,51700.0
2014-05-12 13:40:00,79.98,79.98,79.95,79.96,49400.0,58.2349,58.2349,58.2131,58.2203,49400.0
2014-05-12 13:45:00,79.96,79.96,79.9,79.93,35000.0,58.2203,58.2203,58.1767,58.1985,35000.0
2014-05-12 13:50:00,79.93,79.97,79.91,79.96,41000.0,58.1985,58.2276,58.1839,58.2203,41000.0
2014-05-12 13:55:00,79.95,79.98,79.93,79.98,43700.0,58.2131,58.2349,58.1985,58.2349,43700.0
2014-05-12 14:00:00,79.98,79.98,79.92,79.92,25100.0,58.2349,58.2349,58.1912,58.1912,25100.0
2014-05-12 14:05:00,79.93,80.0,79.92,79.99,68000.0,58.1985,58.2495,58.1912,58.2422,68000.0
2014-05-12 14:10:00,80.0,80.01,79.97,79.97,47500.0,58.2495,58.2568,58.2276,58.2276,47500.0
2014-05-12 14:15:00,79.97,79.99,79.94,79.95,36800.0,58.2276,58.2422,58.2058,58.2131,36800.0
2014-05-12 14:20:00,79.95,79.97,79.92,79.95,64100.0,58.2131,58.2276,58.1912,58.2131,64100.0
2014-05-12 14:25:00,79.96,79.97,79.94,79.95,25500.0,58.2203,58.2276,58.2058,58.2131,25500.0
2014-05-12 14:30:00,79.95,80.0,79.95,79.98,36900.0,58.2131,58.2495,58.2131,58.2349,36900.0
2014-05-12 14:35:00,79.99,80.0,79.96,80.0,36100.0,58.2422,58.2495,58.2203,58.2495,36100.0
2014-05-12 14:40:00,80.0,80.0,79.96,79.96,22300.0,58.2495,58.2495,58.2203,58.2203,22300.0
2014-05-12 14:45:00,79.97,80.0,79.96,79.98,47600.0,58.2276,58.2495,58.2203,58.2349,47600.0
2014-05-12 14:50:00,79.97,80.0,79.97,80.0,66100.0,58.2276,58.2495,58.2276,58.2495,66100.0
2014-05-12 14:55:00,80.0,80.05,79.98,80.03,70000.0,58.2495,58.2859,58.2349,58.2713,70000.0
2014-05-12 15:00:00,80.04,80.09,80.0,80.02,126900.0,58.2786,58.315,58.2495,58.264,126900.0
2014-05-12 15:05:00,80.03,80.06,80.02,80.05,59500.0,58.2713,58.2932,58.264,58.2859,59500.0
2014-05-12 15:10:00,80.05,80.1,80.04,80.1,63600.0,58.2859,58.3223,58.2786,58.3223,63600.0
2014-05-12 15:15:00,80.1,80.12,80.07,80.08,95900.0,58.3223,58.3368,58.3004,58.3077,95900.0
2014-05-12 15:20:00,80.08,80.09,80.02,80.04,114600.0,58.3077,58.315,58.264,58.2786,114600.0
2014-05-12 15:25:00,80.05,80.09,80.03,80.04,147900.0,58.2859,58.315,58.2713,58.2786,147900.0
2014-05-12 15:30:00,80.03,80.1,80.03,80.07,51800.0,58.2713,58.3223,58.2713,58.3004,51800.0
2014-05-12 15:35:00,80.08,80.11,80.06,80.07,107500.0,58.3077,58.3296,58.2932,58.3004,107500.0
2014-05-12 15:40:00,80.06,80.07,80.03,80.04,68100.0,58.2932,58.3004,58.2713,58.2786,68100.0
2014-05-12 15:45:00,80.04,80.04,79.98,79.99,85600.0,58.2786,58.2786,58.2349,58.2422,85600.0
2014-05-12 15:50:00,80.0,80.03,79.99,80.02,111400.0,58.2495,58.2713,58.2422,58.264,111400.0
2014-05-12 15:55:00,80.03,80.03,79.94,79.97,388400.0,58.2713,58.2713,58.2058,58.2276,388400.0
2014-05-13 09:30:00,79.98,80.03,79.78,79.9,200300.0,58.2349,58.2713,58.0893,58.1767,200300.0
2014-05-13 09:35:00,79.89,79.99,79.86,79.97,75300.0,58.1694,58.2422,58.1475,58.2276,75300.0
2014-05-13 09:40:00,79.97,80.12,79.97,80.1,222000.0,58.2276,58.3368,58.2276,58.3223,222000.0
2014-05-13 09:45:00,80.09,80.2,80.09,80.18,98400.0,58.315,58.3951,58.315,58.3805,98400.0
2014-05-13 09:50:00,80.19,80.19,79.93,79.94,55400.0,58.3878,58.3878,58.1985,58.2058,55400.0
2014-05-13 09:55:00,79.93,79.96,79.85,79.85,44700.0,58.1985,58.2203,58.1403,58.1403,44700.0
2014-05-13 10:00:00,79.87,79.99,79.85,79.97,42100.0,58.1548,58.2422,58.1403,58.2276,42100.0
2014-05-13 10:05:00,79.98,80.07,79.95,80.05,52100.0,58.2349,58.3004,58.2131,58.2859,52100.0
2014-05-13 10:10:00,80.06,80.09,80.02,80.06,47800.0,58.2932,58.315,58.264,58.2932,47800.0
2014-05-13 10:15:00,80.07,80.14,80.06,80.07,51600.0,58.3004,58.3514,58.2932,58.3004,51600.0
2014-05-13 10:20:00,80.07,80.11,80.06,80.08,59400.0,58.3004,58.3296,58.2932,58.3077,59400.0
2014-05-13 10:25:00,80.09,80.11,80.06,80.07,36500.0,58.315,58.3296,58.2932,58.3004,36500.0
2014-05-13 10:30:00,80.08,80.11,80.06,80.07,31200.0,58.3077,58.3296,58.2932,58.3004,31200.0
2014-05-13 10:35:00,80.08,80.11,80.06,80.1,51700.0,58.3077,58.3296,58.2932,58.3223,51700.0
2014-05-13 10:40:00,80.09,80.11,80.06,80.08,42700.0,58.315,58.3296,58.2932,58.3077,42700.0
2014-05-13 10:45:00,80.07,80.09,80.06,80.06,67900.0,58.3004,58.315,58.2932,58.2932,67900.0
2014-05-13 10:50:00,80.07,80.09,80.03,80.06,55900.0,58.3004,58.315,58.2713,58.2932,55900.0
2014-05-13 10:55:00,80.06,80.08,80.04,80.07,70200.0,58.2932,58.3077,58.2786,58.3004,70200.0
2014-05-13 11:00:00,80.06,80.11,80.06,80.1,58000.0,58.2932,58.3296,58.2932,58.3223,58000.0
2014-05-13 11:05:00,80.1,80.11,80.08,80.1,28400.0,58.3223,58.3296,58.3077,58.3223,28400.0
2014-05-13 11:10:00,80.11,80.11,80.06,80.08,48000.0,58.3296,58.3296,58.2932,58.3077,48000.0
2014-05-13 11:15:00,80.07,80.08,79.93,79.95,86500.0,58.3004,58.3077,58.1985,58.2131,86500.0
2014-05-13 11:20:00,79.95,79.96,79.9,79.92,37500.0,58.2131,58.2203,58.1767,58.1912,37500.0
2014-05-13 11:25:00,79.92,79.95,79.89,79.95,39800.0,58.1912,58.2131,58.1694,58.2131,39800.0
2014-05-13 11:30:00,79.94,80.0,79.92,79.99,37500.0,58.2058,58.2495,58.1912,58.2422,37500.0
2014-05-13 11:35:00,79.99,80.0,79.93,79.93,59300.0,58.2422,58.2495,58.1985,58.1985,59300.0
2014-05-13 11:40:00,79.93,79.94,79.88,79.9,91100.0,58.1985,58.2058,58.1621,58.1767,91100.0
2014-05-13 11:45:00,79.89,79.93,79.86,79.86,54200.0,58.1694,58.1985,58.1475,58.1475,54200.0
2014-05-13 11:50:00,79.85,79.96,79.82,79.95,36500.0,58.1403,58.2203,58.1184,58.2131,36500.0
2014-05-13 11:55:00,79.95,79.98,79.94,79.96,36900.0,58.2131,58.2349,58.2058,58.2203,36900.0
2014-05-13 12:00:00,79.95,79.99,79.94,79.99,26900.0,58.2131,58.2422,58.2058,58.2422,26900.0
2014-05-13 12:05:00,79.99,80.0,79.97,79.97,28100.0,58.2422,58.2495,58.2276,58.2276,28100.0
2014-05-13 12:10:00,79.96,80.01,79.96,80.0,82400.0,58.2203,58.2568,58.2203,58.2495,82400.0
2014-05-13 12:15:00,80.0,80.04,79.98,80.03,37400.0,58.2495,58.2786,58.2349,58.2713,37400.0
2014-05-13 12:20:00,80.04,80.04,80.0,80.01,41700.0,58.2786,58.2786,58.2495,58.2568,41700.0
2014-05-13 12:25:00,80.01,80.03,79.99,80.0,36300.0,58.2568,58.2713,58.2422,58.2495,36300.0
2014-05-13 12:30:00,80.01,80.01,79.95,79.97,23300.0,58.2568,58.2568,58.2131,58.2276,23300.0
2014-05-13 12:35:00,79.97,80.0,79.97,80.0,22900.0,58.2276,58.2495,58.2276,58.2495,22900.0
2014-05-13 12:40:00,79.99,80.01,79.97,80.0,21200.0,58.2422,58.2568,58.2276,58.2495,21200.0
2014-05-13 12:45:00,80.0,80.05,79.99,80.04,26400.0,58.2495,58.2859,58.2422,58.2786,26400.0
2014-05-13 12:50:00,80.04,80.05,80.0,80.01,20600.0,58.2786,58.2859,58.2495,58.2568,20600.0
2014-05-13 12:55:00,80.0,80.04,80.0,80.01,14400.0,58.2495,58.2786,58.2495,58.2568,14400.0
2014-05-13 13:00:00,80.02,80.03,80.0,80.03,21500.0,58.264,58.2713,58.2495,58.2713,21500.0
2014-05-13 13:05:00,80.03,80.05,80.01,80.04,29200.0,58.2713,58.2859,58.2568,58.2786,29200.0
2014-05-13 13:10:00,80.03,80.04,79.99,80.01,39300.0,58.2713,58.2786,58.2422,58.2568,39300.0
2014-05-13 13:15:00,80.01,80.04,80.0,80.04,28200.0,58.2568,58.2786,58.2495,58.2786,28200.0
2014-05-13 13:20:00,80.04,80.09,80.03,80.08,36300.0,58.2786,58.315,58.2713,58.3077,36300.0
2014-05-13 13:25:00,80.09,80.11,80.07,80.09,22900.0,58.315,58.3296,58.3004,58.315,22900.0
2014-05-13 13:30:00,80.09,80.11,80.07,80.07,37400.0,58.315,58.3296,58.3004,58.3004,37400.0
2014-05-13 13:35:00,80.08,80.1,80.04,80.06,32300.0,58.3077,58.3223,58.2786,58.2932,32300.0
2014-05-13 13:40:00,80.06,80.08,80.01,80.07,40300.0,58.2932,58.3077,58.2568,58.3004,40300.0
2014-05-13 13:45:00,80.06,80.09,80.02,80.09,28700.0,58.2932,58.315,58.264,58.315,28700.0
2014-05-13 13:50:00,80.08,80.13,80.08,80.11,27100.0,58.3077,58.3441,58.3077,58.3296,27100.0
2014-05-13 13:55:00,80.12,80.14,80.09,80.14,30400.0,58.3368,58.3514,58.315,58.3514,30400.0
2014-05-13 14:00:00,80.14,80.15,80.09,80.14,34300.0,58.3514,58.3587,58.315,58.3514,34300.0
2014-05-13 14:05:00,80.14,80.15,80.12,80.14,28000.0,58.3514,58.3587,58.3368,58.3514,28000.0
2014-05-13 14:10:00,80.14,80.16,80.12,80.16,66500.0,58.3514,58.366,58.3368,58.366,66500.0
2014-05-13 14:15:00,80.15,80.2,80.15,80.2,61200.0,58.3587,58.3951,58.3587,58.3951,61200.0
2014-05-13 14:20:00,80.2,80.25,80.19,80.23,60200.0,58.3951,58.4315,58.3878,58.4169,60200.0
2014-05-13 14:25:00,80.24,80.25,80.21,80.23,27200.0,58.4242,58.4315,58.4024,58.4169,27200.0
2014-05-13 14:30:00,80.23,80.25,80.2,80.25,62300.0,58.4169,58.4315,58.3951,58.4315,62300.0
2014-05-13 14:35:00,80.25,80.32,80.24,80.31,140300.0,58.4315,58.4825,58.4242,58.4752,140300.0
2014-05-13 14:40:00,80.3,80.34,80.3,80.34,55700.0,58.4679,58.497,58.4679,58.497,55700.0
2014-05-13 14:45:00,80.33,80.34,80.29,80.31,56700.0,58.4897,58.497,58.4606,58.4752,56700.0
2014-05-13 14:50:00,80.31,80.32,80.28,80.29,29200.0,58.4752,58.4825,58.4533,58.4606,29200.0
2014-05-13 14:55:00,80.28,80.31,80.28,80.3,18800.0,58.4533,58.4752,58.4533,58.4679,18800.0
2014-05-13 15:00:00,80.31,80.32,80.3,80.31,31000.0,58.4752,58.4825,58.4679,58.4752,31000.0
2014-05-13 15:05:00,80.32,80.32,80.27,80.28,84100.0,58.4825,58.4825,58.4461,58.4533,84100.0
2014-05-13 15:10:00,80.28,80.29,80.22,80.26,76600.0,58.4533,58.4606,58.4097,58.4388,76600.0
2014-05-13 15:15:00,80.26,80.28,80.23,80.26,57200.0,58.4388,58.4533,58.4169,58.4388,57200.0
2014-05-13 15:20:00,80.26,80.27,80.2,80.21,49200.0,58.4388,58.4461,58.3951,58.4024,49200.0
2014-05-13 15:25:00,80.2,80.26,80.19,80.26,54200.0,58.3951,58.4388,58.3878,58.4388,54200.0
2014-05-13 15:30:00,80.26,80.31,80.24,80.31,91300.0,58.4388,58.4752,58.4242,58.4752,91300.0
2014-05-13 15:35:00,80.3,80.33,80.29,80.32,70700.0,58.4679,58.4897,58.4606,58.4825,70700.0
2014-05-13 15:40:00,80.32,80.34,80.28,80.29,79200.0,58.4825,58.497,58.4533,58.4606,79200.0
2014-05-13 15:45:00,80.29,80.33,80.2,80.28,171700.0,58.4606,58.4897,58.3951,58.4533,171700.0
2014-05-13 15:50:00,80.29,80.32,80.27,80.29,153800.0,58.4606,58.4825,58.4461,58.4606,153800.0
2014-05-13 15:55:00,80.29,80.39,80.28,80.37,431000.0,58.4606,58.5334,58.4533,58.5189,431000.0
2014-05-14 09:30:00,79.83,80.24,79.83,80.08,158900.0,58.1257,58.4242,58.1257,58.3077,158900.0
2014-05-14 09:35:00,80.08,80.33,80.05,80.27,90600.0,58.3077,58.4897,58.2859,58.4461,90600.0
2014-05-14 09:40:00,80.27,80.45,80.26,80.45,119800.0,58.4461,58.5771,58.4388,58.5771,119800.0
2014-05-14 09:45:00,80.46,80.47,80.22,80.25,153600.0,58.5844,58.5917,58.4097,58.4315,153600.0
2014-05-14 09:50:00,80.24,80.4,80.23,80.3,212800.0,58.4242,58.5407,58.4169,58.4679,212800.0
2014-05-14 09:55:00,80.3,80.56,80.29,80.55,220400.0,58.4679,58.6572,58.4606,58.6499,220400.0
2014-05-14 10:00:00,80.56,80.6,80.5,80.56,362500.0,58.6572,58.6863,58.6135,58.6572,362500.0
2014-05-14 10:05:00,80.55,80.59,80.52,80.55,380100.0,58.6499,58.6791,58.6281,58.6499,380100.0
2014-05-14 10:10:00,80.53,80.59,80.52,80.53,110900.0,58.6354,58.6791,58.6281,58.6354,110900.0
2014-05-14 10:15:00,80.54,80.58,80.44,80.52,115200.0,58.6427,58.6718,58.5698,58.6281,115200.0
2014-05-14 10:20:00,80.52,80.68,80.49,80.64,127900.0,58.6281,58.7446,58.6062,58.7155,127900.0
2014-05-14 10:25:00,80.62,80.76,80.58,80.76,191700.0,58.7009,58.8028,58.6718,58.8028,191700.0
2014-05-14 10:30:00,80.76,80.92,80.76,80.92,127200.0,58.8028,58.9193,58.8028,58.9193,127200.0
2014-05-14 10:35:00,80.92,80.99,80.84,80.85,206100.0,58.9193,58.9703,58.8611,58.8684,206100.0
2014-05-14 10:40:00,80.85,80.93,80.82,80.92,118700.0,58.8684,58.9266,58.8465,58.9193,118700.0
2014-05-14 10:45:00,80.92,80.94,80.74,80.84,144900.0,58.9193,58.9339,58.7883,58.8611,144900.0
2014-05-14 10:50:00,80.84,80.91,80.75,80.79,83500.0,58.8611,58.9121,58.7956,58.8247,83500.0
2014-05-14 10:55:00,80.79,80.79,80.63,80.73,81400.0,58.8247,58.8247,58.7082,58.781,81400.0
2014-05-14 11:00:00,80.73,80.79,80.71,80.75,79600.0,58.781,58.8247,58.7664,58.7956,79600.0
2014-05-14 11:05:00,80.74,80.84,80.7,80.81,100700.0,58.7883,58.8611,58.7592,58.8392,100700.0
2014-05-14 11:10:00,80.81,80.88,80.79,80.86,73000.0,58.8392,58.8902,58.8247,58.8757,73000.0
2014-05-14 11:15:00,80.86,80.89,80.84,80.87,79500.0,58.8757,58.8975,58.8611,58.8829,79500.0
2014-05-14 11:20:00,80.88,80.88,80.8,80.8,52500.0,58.8902,58.8902,58.832,58.832,52500.0
2014-05-14 11:25:00,80.8,80.86,80.76,80.8,79000.0,58.832,58.8757,58.8028,58.832,79000.0
2014-05-14 11:30:00,80.79,80.83,80.76,80.79,50800.0,58.8247,58.8538,58.8028,58.8247,50800.0
2014-05-14 11:35:00,80.78,80.88,80.78,80.85,37400.0,58.8174,58.8902,58.8174,58.8684,37400.0
2014-05-14 11:40:00,80.85,80.89,80.82,80.86,25300.0,58.8684,58.8975,58.8465,58.8757,25300.0
2014-05-14 11:45:00,80.86,80.89,80.84,80.84,27700.0,58.8757,58.8975,58.8611,58.8611,27700.0
2014-05-14 11:50:00,80.85,80.86,80.79,80.8,39100.0,58.8684,58.8757,58.8247,58.832,39100.0
2014-05-14 11:55:00,80.79,80.81,80.77,80.77,41000.0,58.8247,58.8392,58.8101,58.8101,41000.0
2014-05-14 12:00:00,80.77,80.79,80.71,80.76,85300.0,58.8101,58.8247,58.7664,58.8028,85300.0
2014-05-14 12:05:00,80.75,80.79,80.73,80.74,36800.0,58.7956,58.8247,58.781,58.7883,36800.0
2014-05-14 12:10:00,80.75,80.81,80.69,80.81,31100.0,58.7956,58.8392,58.7519,58.8392,31100.0
2014-05-14 12:15:00,80.81,80.85,80.79,80.85,36200.0,58.8392,58.8684,58.8247,58.8684,36200.0
2014-05-14 12:20:00,80.85,80.88,80.83,80.87,68200.0,58.8684,58.8902,58.8538,58.8829,68200.0
2014-05-14 12:25:00,80.86,80.9,80.86,80.88,65800.0,58.8757,58.9048,58.8757,58.8902,65800.0
2014-05-14 12:30:00,80.87,80.9,80.84,80.9,53700.0,58.8829,58.9048,58.8611,58.9048,53700.0
2014-05-14 12:35:00,80.91,80.91,80.88,80.9,42600.0,58.9121,58.9121,58.8902,58.9048,42600.0
2014-05-14 12:40:00,80.9,80.94,80.9,80.91,34200.0,58.9048,58.9339,58.9048,58.9121,34200.0
2014-05-14 12:45:00,80.9,80.97,80.9,80.96,53400.0,58.9048,58.9557,58.9048,58.9485,53400.0
2014-05-14 12:50:00,80.96,80.96,80.89,80.92,52400.0,58.9485,58.9485,58.8975,58.9193,52400.0
2014-05-14 12:55:00,80.92,80.93,80.88,80.9,83500.0,58.9193,58.9266,58.8902,58.9048,83500.0
2014-05-14 13:00:00,80.89,80.9,80.85,80.9,57900.0,58.8975,58.9048,58.8684,58.9048,57900.0
2014-05-14 13:05:00,80.9,80.91,80.85,80.91,28700.0,58.9048,58.9121,58.8684,58.9121,28700.0
2014-05-14 13:10:00,80.91,80.92,80.9,80.92,32800.0,58.9121,58.9193,58.9048,58.9193,32800.0
2014-05-14 13:15:00,80.92,80.92,80.85,80.88,71300.0,58.9193,58.9193,58.8684,58.8902,71300.0
2014-05-14 13:20:00,80.89,80.89,80.86,80.88,66400.0,58.8975,58.8975,58.8757,58.8902,66400.0
2014-05-14 13:25:00,80.87,80.89,80.86,80.88,34500.0,58.8829,58.8975,58.8757,58.8902,34500.0
2014-05-14 13:30:00,80.88,80.89,80.84,80.86,35000.0,58.8902,58.8975,58.8611,58.8757,35000.0
2014-05-14 13:35:00,80.85,80.89,80.85,80.87,62700.0,58.8684,58.8975,58.8684,58.8829,62700.0
2014-05-14 13:40:00,80.87,80.89,80.87,80.89,45900.0,58.8829,58.8975,58.8829,58.8975,45900.0
2014-05-14 13:45:00,80.88,80.89,80.87,80.88,44400.0,58.8902,58.8975,58.8829,58.8902,44400.0
2014-05-14 13:50:00,80.89,80.89,80.84,80.85,65100.0,58.8975,58.8975,58.8611,58.8684,65100.0
2014-05-14 13:55:00,80.84,80.88,80.84,80.86,63000.0,58.8611,58.8902,58.8611,58.8757,63000.0
2014-05-14 14:00:00,80.86,80.88,80.84,80.87,62400.0,58.8757,58.8902,58.8611,58.8829,62400.0
2014-05-14 14:05:00,80.88,80.88,80.83,80.83,51800.0,58.8902,58.8902,58.8538,58.8538,51800.0
2014-05-14 14:10:00,80.84,80.87,80.81,80.87,56100.0,58.8611,58.8829,58.8392,58.8829,56100.0
2014-05-14 14:15:00,80.87,80.87,80.84,80.86,38700.0,58.8829,58.8829,58.8611,58.8757,38700.0
2014-05-14 14:20:00,80.86,80.87,80.86,80.87,20900.0,58.8757,58.8829,58.8757,58.8829,20900.0
2014-05-14 14:25:00,80.87,80.94,80.86,80.94,66000.0,58.8829,58.9339,58.8757,58.9339,66000.0
2014-05-14 14:30:00,80.94,80.99,80.89,80.9,65900.0,58.9339,58.9703,58.8975,58.9048,65900.0
2014-05-14 14:35:00,80.89,80.9,80.82,80.85,56800.0,58.8975,58.9048,58.8465,58.8684,56800.0
2014-05-14 14:40:00,80.85,80.88,80.78,80.79,49100.0,58.8684,58.8902,58.8174,58.8247,49100.0
2014-05-14 14:45:00,80.79,80.8,80.67,80.68,92700.0,58.8247,58.832,58.7373,58.7446,92700.0
2014-05-14 14:50:00,80.68,80.68,80.62,80.66,86700.0,58.7446,58.7446,58.7009,58.73,86700.0
2014-05-14 14:55:00,80.67,80.68,80.63,80.65,47900.0,58.7373,58.7446,58.7082,58.7227,47900.0
2014-05-14 15:00:00,80.65,80.72,80.64,80.71,95100.0,58.7227,58.7737,58.7155,58.7664,95100.0
2014-05-14 15:05:00,80.71,80.72,80.59,80.59,112900.0,58.7664,58.7737,58.6791,58.6791,112900.0
2014-05-14 15:10:00,80.59,80.64,80.58,80.61,67000.0,58.6791,58.7155,58.6718,58.6936,67000.0
2014-05-14 15:15:00,80.61,80.68,80.58,80.67,60900.0,58.6936,58.7446,58.6718,58.7373,60900.0
2014-05-14 15:20:00,80.68,80.68,80.59,80.61,59600.0,58.7446,58.7446,58.6791,58.6936,59600.0
2014-05-14 15:25:00,80.6,80.63,80.6,80.61,76400.0,58.6863,58.7082,58.6863,58.6936,76400.0
2014-05-14 15:30:00,80.61,80.61,80.33,80.39,227300.0,58.6936,58.6936,58.4897,58.5334,227300.0
2014-05-14 15:35:00,80.39,80.5,80.38,80.48,107100.0,58.5334,58.6135,58.5262,58.599,107100.0
2014-05-14 15:40:00,80.48,80.59,80.48,80.59,66800.0,58.599,58.6791,58.599,58.6791,66800.0
2014-05-14 15:45:00,80.58,80.6,80.44,80.49,178200.0,58.6718,58.6863,58.5698,58.6062,178200.0
2014-05-14 15:50:00,80.49,80.49,80.41,80.44,255600.0,58.6062,58.6062,58.548,58.5698,255600.0
2014-05-14 15:55:00,80.45,80.49,80.38,80.41,331100.0,58.5771,58.6062,58.5262,58.548,331100.0
2014-05-15 09:30:00,80.34,80.54,80.21,80.5,244900.0,58.497,58.6427,58.4024,58.6135,244900.0
2014-05-15 09:35:00,80.49,80.81,80.49,80.7,145700.0,58.6062,58.8392,58.6062,58.7592,145700.0
2014-05-15 09:40:00,80.68,80.68,80.43,80.44,117400.0,58.7446,58.7446,58.5626,58.5698,117400.0
2014-05-15 09:45:00,80.44,80.6,80.4,80.5,126300.0,58.5698,58.6863,58.5407,58.6135,126300.0
2014-05-15 09:50:00,80.5,80.53,80.29,80.34,134200.0,58.6135,58.6354,58.4606,58.497,134200.0
2014-05-15 09:55:00,80.34,80.42,80.23,80.4,193400.0,58.497,58.5553,58.4169,58.5407,193400.0
2014-05-15 10:00:00,80.38,80.39,79.94,79.95,413200.0,58.5262,58.5334,58.2058,58.2131,413200.0
2014-05-15 10:05:00,79.95,80.0,79.59,79.69,333400.0,58.2131,58.2495,57.9509,58.0238,333400.0
2014-05-15 10:10:00,79.69,79.8,79.65,79.77,152300.0,58.0238,58.1038,57.9946,58.082,152300.0
2014-05-15 10:15:00,79.76,79.86,79.63,79.86,137000.0,58.0747,58.1475,57.9801,58.1475,137000.0
2014-05-15 10:20:00,79.86,80.0,79.84,79.97,110100.0,58.1475,58.2495,58.133,58.2276,110100.0
2014-05-15 10:25:00,79.96,79.96,79.81,79.9,121500.0,58.2203,58.2203,58.1111,58.1767,121500.0
2014-05-15 10:30:00,79.89,80.0,79.89,79.94,203300.0,58.1694,58.2495,58.1694,58.2058,203300.0
2014-05-15 10:35:00,79.95,79.96,79.77,79.78,137900.0,58.2131,58.2203,58.082,58.0893,137900.0
2014-05-15 10:40:00,79.78,79.99,79.74,79.99,142200.0,58.0893,58.2422,58.0602,58.2422,142200.0
2014-05-15 10:45:00,79.99,80.03,79.93,79.95,274700.0,58.2422,58.2713,58.1985,58.2131,274700.0
2014-05-15 10:50:00,79.95,79.99,79.92,79.95,101500.0,58.2131,58.2422,58.1912,58.2131,101500.0
2014-05-15 10:55:00,79.95,79.97,79.74,79.79,85300.0,58.2131,58.2276,58.0602,58.0966,85300.0
2014-05-15 11:00:00,79.79,79.84,79.69,79.7,88600.0,58.0966,58.133,58.0238,58.031,88600.0
2014-05-15 11:05:00,79.69,79.76,79.62,79.63,110700.0,58.0238,58.0747,57.9728,57.9801,110700.0
2014-05-15 11:10:00,79.64,79.69,79.46,79.47,123700.0,57.9873,58.0238,57.8563,57.8636,123700.0
2014-05-15 11:15:00,79.46,79.6,79.43,79.58,73400.0,57.8563,57.9582,57.8344,57.9437,73400.0
2014-05-15 11:20:00,79.58,79.65,79.56,79.56,193700.0,57.9437,57.9946,57.9291,57.9291,193700.0
2014-05-15 11:25:00,79.57,79.63,79.53,79.53,80800.0,57.9364,57.9801,57.9073,57.9073,80800.0
2014-05-15 11:30:00,79.52,79.59,79.51,79.55,113400.0,57.9,57.9509,57.8927,57.9218,113400.0
2014-05-15 11:35:00,79.57,79.64,79.55,79.63,79500.0,57.9364,57.9873,57.9218,57.9801,79500.0
2014-05-15 11:40:00,79.64,79.64,79.52,79.52,54900.0,57.9873,57.9873,57.9,57.9,54900.0
2014-05-15 11:45:00,79.52,79.55,79.42,79.45,73800.0,57.9,57.9218,57.8272,57.849,73800.0
2014-05-15 11:50:00,79.47,79.49,79.41,79.41,71700.0,57.8636,57.8781,57.8199,57.8199,71700.0
2014-05-15 11:55:00,79.42,79.44,79.32,79.43,152700.0,57.8272,57.8417,57.7543,57.8344,152700.0
2014-05-15 12:00:00,79.43,79.56,79.42,79.56,33700.0,57.8344,57.9291,57.8272,57.9291,33700.0
2014-05-15 12:05:00,79.56,79.66,79.53,79.55,60100.0,57.9291,58.0019,57.9073,57.9218,60100.0
2014-05-15 12:10:00,79.55,79.63,79.55,79.61,36800.0,57.9218,57.9801,57.9218,57.9655,36800.0
2014-05-15 12:15:00,79.62,79.63,79.55,79.59,33300.0,57.9728,57.9801,57.9218,57.9509,33300.0
2014-05-15 12:20:00,79.59,79.6,79.55,79.57,32700.0,57.9509,57.9582,57.9218,57.9364,32700.0
2014-05-15 12:25:00,79.57,79.62,79.51,79.58,63900.0,57.9364,57.9728,57.8927,57.9437,63900.0
2014-05-15 12:30:00,79.59,79.74,79.56,79.74,50400.0,57.9509,58.0602,57.9291,58.0602,50400.0
2014-05-15 12:35:00,79.74,79.75,79.62,79.62,44500.0,58.0602,58.0674,57.9728,57.9728,44500.0
2014-05-15 12:40:00,79.62,79.64,79.57,79.61,40900.0,57.9728,57.9873,57.9364,57.9655,40900.0
2014-05-15 12:45:00,79.61,79.61,79.52,79.53,26200.0,57.9655,57.9655,57.9,57.9073,26200.0
2014-05-15 12:50:00,79.51,79.61,79.51,79.58,45600.0,57.8927,57.9655,57.8927,57.9437,45600.0
2014-05-15 12:55:00,79.58,79.6,79.54,79.55,50600.0,57.9437,57.9582,57.9145,57.9218,50600.0
2014-05-15 13:00:00,79.55,79.55,79.39,79.39,79400.0,57.9218,57.9218,57.8053,57.8053,79400.0
2014-05-15 13:05:00,79.4,79.4,79.21,79.22,109100.0,57.8126,57.8126,57.6743,57.6815,109100.0
2014-05-15 13:10:00,79.21,79.31,79.18,79.28,104400.0,57.6743,57.7471,57.6524,57.7252,104400.0
2014-05-15 13:15:00,79.28,79.44,79.28,79.4,74100.0,57.7252,57.8417,57.7252,57.8126,74100.0
2014-05-15 13:20:00,79.42,79.5,79.4,79.48,57500.0,57.8272,57.8854,57.8126,57.8708,57500.0
2014-05-15 13:25:00,79.47,79.5,79.41,79.47,50400.0,57.8636,57.8854,57.8199,57.8636,50400.0
2014-05-15 13:30:00,79.48,79.48,79.42,79.45,29800.0,57.8708,57.8708,57.8272,57.849,29800.0
2014-05-15 13:35:00,79.45,79.48,79.39,79.41,36000.0,57.849,57.8708,57.8053,57.8199,36000.0
2014-05-15 13:40:00,79.41,79.41,79.26,79.29,71400.0,57.8199,57.8199,57.7107,57.7325,71400.0
2014-05-15 13:45:00,79.29,79.3,79.24,79.29,43300.0,57.7325,57.7398,57.6961,57.7325,43300.0
2014-05-15 13:50:00,79.29,79.31,79.26,79.29,49700.0,57.7325,57.7471,57.7107,57.7325,49700.0
2014-05-15 13:55:00,79.29,79.3,79.26,79.28,63800.0,57.7325,57.7398,57.7107,57.7252,63800.0
2014-05-15 14:00:00,79.27,79.3,79.27,79.3,45200.0,57.7179,57.7398,57.7179,57.7398,45200.0
2014-05-15 14:05:00,79.3,79.44,79.28,79.44,79400.0,57.7398,57.8417,57.7252,57.8417,79400.0
2014-05-15 14:10:00,79.43,79.51,79.43,79.5,148300.0,57.8344,57.8927,57.8344,57.8854,148300.0
2014-05-15 14:15:00,79.51,79.53,79.4,79.4,209200.0,57.8927,57.9073,57.8126,57.8126,209200.0
2014-05-15 14:20:00,79.4,79.4,79.3,79.36,88300.0,57.8126,57.8126,57.7398,57.7835,88300.0
2014-05-15 14:25:00,79.36,79.41,79.35,79.41,49900.0,57.7835,57.8199,57.7762,57.8199,49900.0
2014-05-15 14:30:00,79.4,79.46,79.36,79.37,66900.0,57.8126,57.8563,57.7835,57.7908,66900.0
2014-05-15 14:35:00,79.37,79.48,79.37,79.46,107200.0,57.7908,57.8708,57.7908,57.8563,107200.0
2014-05-15 14:40:00,79.45,79.5,79.41,79.46,87000.0,57.849,57.8854,57.8199,57.8563,87000.0
2014-05-15 14:45:00,79.45,79.53,79.45,79.53,39100.0,57.849,57.9073,57.849,57.9073,39100.0
2014-05-15 14:50:00,79.52,79.64,79.52,79.63,88200.0,57.9,57.9873,57.9,57.9801,88200.0
2014-05-15 14:55:00,79.64,79.66,79.58,79.62,98900.0,57.9873,58.0019,57.9437,57.9728,98900.0
2014-05-15 15:00:00,79.63,79.69,79.61,79.63,75900.0,57.9801,58.0238,57.9655,57.9801,75900.0
2014-05-15 15:05:00,79.62,79.64,79.48,79.48,114600.0,57.9728,57.9873,57.8708,57.8708,114600.0
2014-05-15 15:10:00,79.48,79.52,79.41,79.46,114200.0,57.8708,57.9,57.8199,57.8563,114200.0
2014-05-15 15:15:00,79.45,79.55,79.45,79.53,100000.0,57.849,57.9218,57.849,57.9073,100000.0
2014-05-15 15:20:00,79.52,79.55,79.45,79.45,115400.0,57.9,57.9218,57.849,57.849,115400.0
2014-05-15 15:25:00,79.44,79.44,79.34,79.4,151700.0,57.8417,57.8417,57.7689,57.8126,151700.0
2014-05-15 15:30:00,79.4,79.6,79.39,79.6,111200.0,57.8126,57.9582,57.8053,57.9582,111200.0
2014-05-15 15:35:00,79.6,79.76,79.58,79.7,231800.0,57.9582,58.0747,57.9437,58.031,231800.0
2014-05-15 15:40:00,79.7,79.71,79.6,79.63,130200.0,58.031,58.0383,57.9582,57.9801,130200.0
2014-05-15 15:45:00,79.63,79.63,79.57,79.59,180300.0,57.9801,57.9801,57.9364,57.9509,180300.0
2014-05-15 15:50:00,79.59,79.72,79.59,79.7,233400.0,57.9509,58.0456,57.9509,58.031,233400.0
2014-05-15 15:55:00,79.7,79.81,79.7,79.78,599800.0,58.031,58.1111,58.031,58.0893,599800.0
2014-05-16 09:30:00,79.7,79.77,79.19,79.19,1032900.0,58.031,58.082,57.6597,57.6597,1032900.0
2014-05-16 09:35:00,79.19,79.22,78.92,78.94,199400.0,57.6597,57.6815,57.4631,57.4777,199400.0
2014-05-16 09:40:00,78.94,79.12,78.9,79.05,131600.0,57.4777,57.6087,57.4485,57.5578,131600.0
2014-05-16 09:45:00,79.04,79.19,79.02,79.03,99900.0,57.5505,57.6597,57.5359,57.5432,99900.0
2014-05-16 09:50:00,79.03,79.15,79.01,79.08,123000.0,57.5432,57.6306,57.5286,57.5796,123000.0
2014-05-16 09:55:00,79.07,79.26,79.02,79.2,237200.0,57.5723,57.7107,57.5359,57.667,237200.0
2014-05-16 10:00:00,79.19,79.22,78.99,79.02,169600.0,57.6597,57.6815,57.5141,57.5359,169600.0
2014-05-16 10:05:00,79.01,79.06,78.94,79.0,177500.0,57.5286,57.565,57.4777,57.5214,177500.0
2014-05-16 10:10:00,79.01,79.06,78.88,78.97,112500.0,57.5286,57.565,57.434,57.4995,112500.0
2014-05-16 10:15:00,78.98,79.05,78.94,79.03,78200.0,57.5068,57.5578,57.4777,57.5432,78200.0
2014-05-16 10:20:00,79.03,79.03,78.91,78.91,65000.0,57.5432,57.5432,57.4558,57.4558,65000.0
2014-05-16 10:25:00,78.91,78.91,78.76,78.82,74100.0,57.4558,57.4558,57.3466,57.3903,74100.0
2014-05-16 10:30:00,78.82,78.95,78.82,78.91,53400.0,57.3903,57.4849,57.3903,57.4558,53400.0
2014-05-16 10:35:00,78.91,79.0,78.88,78.97,45900.0,57.4558,57.5214,57.434,57.4995,45900.0
2014-05-16 10:40:00,78.97,79.02,78.9,78.91,95600.0,57.4995,57.5359,57.4485,57.4558,95600.0
2014-05-16 10:45:00,78.9,78.96,78.88,78.95,70700.0,57.4485,57.4922,57.434,57.4849,70700.0
2014-05-16 10:50:00,78.96,79.02,78.88,78.91,74700.0,57.4922,57.5359,57.434,57.4558,74700.0
2014-05-16 10:55:00,78.91,79.01,78.9,78.94,50100.0,57.4558,57.5286,57.4485,57.4777,50100.0
2014-05-16 11:00:00,78.93,79.0,78.91,79.0,56800.0,57.4704,57.5214,57.4558,57.5214,56800.0
2014-05-16 11:05:00,79.0,79.12,79.0,79.12,52900.0,57.5214,57.6087,57.5214,57.6087,52900.0
2014-05-16 11:10:00,79.12,79.16,79.09,79.11,50000.0,57.6087,57.6378,57.5869,57.6014,50000.0
2014-05-16 11:15:00,79.1,79.17,79.1,79.15,94600.0,57.5942,57.6451,57.5942,57.6306,94600.0
2014-05-16 11:20:00,79.15,79.16,79.09,79.13,56100.0,57.6306,57.6378,57.5869,57.616,56100.0
2014-05-16 11:25:00,79.13,79.15,79.09,79.11,50400.0,57.616,57.6306,57.5869,57.6014,50400.0
2014-05-16 11:30:00,79.11,79.12,79.04,79.09,63900.0,57.6014,57.6087,57.5505,57.5869,63900.0
2014-05-16 11:35:00,79.08,79.09,78.97,78.98,64300.0,57.5796,57.5869,57.4995,57.5068,64300.0
2014-05-16 11:40:00,78.98,79.0,78.85,78.86,45800.0,57.5068,57.5214,57.4121,57.4194,45800.0
2014-05-16 11:45:00,78.86,78.91,78.82,78.9,41900.0,57.4194,57.4558,57.3903,57.4485,41900.0
2014-05-16 11:50:00,78.91,78.92,78.81,78.82,81700.0,57.4558,57.4631,57.383,57.3903,81700.0
2014-05-16 11:55:00,78.83,78.98,78.82,78.98,45200.0,57.3976,57.5068,57.3903,57.5068,45200.0
2014-05-16 12:00:00,78.98,79.04,78.94,79.01,32700.0,57.5068,57.5505,57.4777,57.5286,32700.0
2014-05-16 12:05:00,79.02,79.04,78.94,78.97,44000.0,57.5359,57.5505,57.4777,57.4995,44000.0
2014-05-16 12:10:00,78.97,79.01,78.94,78.97,46800.0,57.4995,57.5286,57.4777,57.4995,46800.0
2014-05-16 12:15:00,78.98,79.01,78.96,78.99,30900.0,57.5068,57.5286,57.4922,57.5141,30900.0
2014-05-16 12:20:00,78.99,79.14,78.98,79.05,66800.0,57.5141,57.6233,57.5068,57.5578,66800.0
2014-05-16 12:25:00,79.05,79.05,78.99,79.02,65100.0,57.5578,57.5578,57.5141,57.5359,65100.0
2014-05-16 12:30:00,79.02,79.04,78.98,79.04,27400.0,57.5359,57.5505,57.5068,57.5505,27400.0
2014-05-16 12:35:00,79.04,79.07,79.02,79.04,73400.0,57.5505,57.5723,57.5359,57.5505,73400.0
2014-05-16 12:40:00,79.03,79.03,78.95,78.99,47300.0,57.5432,57.5432,57.4849,57.5141,47300.0
2014-05-16 12:45:00,78.99,78.99,78.95,78.99,31100.0,57.5141,57.5141,57.4849,57.5141,31100.0
2014-05-16 12:50:00,78.99,79.0,78.95,79.0,29000.0,57.5141,57.5214,57.4849,57.5214,29000.0
2014-05-16 12:55:00,79.0,79.01,78.98,79.0,22600.0,57.5214,57.5286,57.5068,57.5214,22600.0
2014-05-16 13:00:00,78.99,79.01,78.93,78.98,69500.0,57.5141,57.5286,57.4704,57.5068,69500.0
2014-05-16 13:05:00,78.98,79.04,78.97,79.04,51700.0,57.5068,57.5505,57.4995,57.5505,51700.0
2014-05-16 13:10:00,79.04,79.08,79.02,79.07,50200.0,57.5505,57.5796,57.5359,57.5723,50200.0
2014-05-16 13:15:00,79.06,79.11,79.05,79.06,61200.0,57.565,57.6014,57.5578,57.565,61200.0
2014-05-16 13:20:00,79.06,79.14,79.05,79.12,47800.0,57.565,57.6233,57.5578,57.6087,47800.0
2014-05-16 13:25:00,79.12,79.13,79.08,79.11,39200.0,57.6087,57.616,57.5796,57.6014,39200.0
2014-05-16 13:30:00,79.1,79.17,79.1,79.17,74200.0,57.5942,57.6451,57.5942,57.6451,74200.0
2014-05-16 13:35:00,79.17,79.17,79.13,79.13,55000.0,57.6451,57.6451,57.616,57.616,55000.0
2014-05-16 13:40:00,79.14,79.15,79.07,79.07,48100.0,57.6233,57.6306,57.5723,57.5723,48100.0
2014-05-16 13:45:00,79.08,79.1,79.01,79.04,51400.0,57.5796,57.5942,57.5286,57.5505,51400.0
2014-05-16 13:50:00,79.05,79.06,78.98,78.99,48000.0,57.5578,57.565,57.5068,57.5141,48000.0
2014-05-16 13:55:00,78.99,78.99,78.93,78.93,25100.0,57.5141,57.5141,57.4704,57.4704,25100.0
2014-05-16 14:00:00,78.93,78.96,78.9,78.95,40700.0,57.4704,57.4922,57.4485,57.4849,40700.0
2014-05-16 14:05:00,78.95,79.01,78.95,79.01,59000.0,57.4849,57.5286,57.4849,57.5286,59000.0
2014-05-16 14:10:00,79.01,79.06,78.95,78.96,49000.0,57.5286,57.565,57.4849,57.4922,49000.0
2014-05-16 14:15:00,78.96,79.06,78.96,79.01,53800.0,57.4922,57.565,57.4922,57.5286,53800.0
2014-05-16 14:20:00,79.01,79.04,78.99,79.0,44900.0,57.5286,57.5505,57.5141,57.5214,44900.0
2014-05-16 14:25:00,79.02,79.02,78.99,79.0,28700.0,57.5359,57.5359,57.5141,57.5214,28700.0
2014-05-16 14:30:00,79.0,79.07,78.99,79.06,31600.0,57.5214,57.5723,57.5141,57.565,31600.0
2014-05-16 14:35:00,79.06,79.15,79.06,79.12,50200.0,57.565,57.6306,57.565,57.6087,50200.0
2014-05-16 14:40:00,79.12,79.2,79.12,79.19,63500.0,57.6087,57.667,57.6087,57.6597,63500.0
2014-05-16 14:45:00,79.19,79.21,79.15,79.17,70100.0,57.6597,57.6743,57.6306,57.6451,70100.0
2014-05-16 14:50:00,79.17,79.19,79.12,79.18,54100.0,57.6451,57.6597,57.6087,57.6524,54100.0
2014-05-16 14:55:00,79.19,79.34,79.18,79.34,108700.0,57.6597,57.7689,57.6524,57.7689,108700.0
2014-05-16 15:00:00,79.35,79.38,79.32,79.35,97600.0,57.7762,57.798,57.7543,57.7762,97600.0
2014-05-16 15:05:00,79.35,79.38,79.31,79.37,99300.0,57.7762,57.798,57.7471,57.7908,99300.0
2014-05-16 15:10:00,79.38,79.46,79.36,79.37,90800.0,57.798,57.8563,57.7835,57.7908,90800.0
2014-05-16 15:15:00,79.37,79.4,79.32,79.34,76300.0,57.7908,57.8126,57.7543,57.7689,76300.0
2014-05-16 15:20:00,79.34,79.38,79.29,79.33,106800.0,57.7689,57.798,57.7325,57.7616,106800.0
2014-05-16 15:25:00,79.33,79.34,79.31,79.34,171200.0,57.7616,57.7689,57.7471,57.7689,171200.0
2014-05-16 15:30:00,79.34,79.37,79.31,79.32,132700.0,57.7689,57.7908,57.7471,57.7543,132700.0
2014-05-16 15:35:00,79.32,79.42,79.32,79.37,77500.0,57.7543,57.8272,57.7543,57.7908,77500.0
2014-05-16 15:40:00,79.38,79.38,79.28,79.3,72900.0,57.798,57.798,57.7252,57.7398,72900.0
2014-05-16 15:45:00,79.31,79.31,79.26,79.26,78500.0,57.7471,57.7471,57.7107,57.7107,78500.0
2014-05-16 15:50:00,79.27,79.35,79.26,79.33,220100.0,57.7179,57.7762,57.7107,57.7616,220100.0
2014-05-16 15:55:00,79.33,79.45,79.33,79.42,365400.0,57.7616,57.849,57.7616,57.8272,365400.0
2014-05-19 09:30:00,79.22,79.67,79.2,79.56,141100.0,57.6815,58.0092,57.667,57.9291,141100.0
2014-05-19 09:35:00,79.55,79.64,79.37,79.39,73000.0,57.9218,57.9873,57.7908,57.8053,73000.0
2014-05-19 09:40:00,79.41,79.73,79.41,79.63,64600.0,57.8199,58.0529,57.8199,57.9801,64600.0
2014-05-19 09:45:00,79.64,79.69,79.54,79.55,67900.0,57.9873,58.0238,57.9145,57.9218,67900.0
2014-05-19 09:50:00,79.55,79.62,79.48,79.58,59700.0,57.9218,57.9728,57.8708,57.9437,59700.0
2014-05-19 09:55:00,79.58,79.62,79.51,79.62,51900.0,57.9437,57.9728,57.8927,57.9728,51900.0
2014-05-19 10:00:00,79.62,79.65,79.46,79.52,45200.0,57.9728,57.9946,57.8563,57.9,45200.0
2014-05-19 10:05:00,79.51,79.57,79.47,79.55,35400.0,57.8927,57.9364,57.8636,57.9218,35400.0
2014-05-19 10:10:00,79.56,79.66,79.49,79.66,47200.0,57.9291,58.0019,57.8781,58.0019,47200.0
2014-05-19 10:15:00,79.67,79.73,79.63,79.69,78900.0,58.0092,58.0529,57.9801,58.0238,78900.0
2014-05-19 10:20:00,79.68,79.73,79.6,79.65,55700.0,58.0165,58.0529,57.9582,57.9946,55700.0
2014-05-19 10:25:00,79.66,79.69,79.63,79.65,62100.0,58.0019,58.0238,57.9801,57.9946,62100.0
2014-05-19 10:30:00,79.65,79.68,79.5,79.56,81200.0,57.9946,58.0165,57.8854,57.9291,81200.0
2014-05-19 10:35:00,79.56,79.69,79.56,79.64,43600.0,57.9291,58.0238,57.9291,57.9873,43600.0
2014-05-19 10:40:00,79.64,79.74,79.64,79.74,44700.0,57.9873,58.0602,57.9873,58.0602,44700.0
2014-05-19 10:45:00,79.74,79.8,79.7,79.7,37900.0,58.0602,58.1038,58.031,58.031,37900.0
2014-05-19 10:50:00,79.7,79.8,79.7,79.78,36200.0,58.031,58.1038,58.031,58.0893,36200.0
2014-05-19 10:55:00,79.79,79.82,79.74,79.79,45800.0,58.0966,58.1184,58.0602,58.0966,45800.0
2014-05-19 11:00:00,79.8,79.84,79.79,79.79,30400.0,58.1038,58.133,58.0966,58.0966,30400.0
2014-05-19 11:05:00,79.8,79.83,79.76,79.8,32500.0,58.1038,58.1257,58.0747,58.1038,32500.0
2014-05-19 11:10:00,79.81,79.95,79.81,79.89,76900.0,58.1111,58.2131,58.1111,58.1694,76900.0
2014-05-19 11:15:00,79.89,79.99,79.88,79.94,83700.0,58.1694,58.2422,58.1621,58.2058,83700.0
2014-05-19 11:20:00,79.93,79.95,79.9,79.92,48700.0,58.1985,58.2131,58.1767,58.1912,48700.0
2014-05-19 11:25:00,79.92,79.98,79.91,79.91,141200.0,58.1912,58.2349,58.1839,58.1839,141200.0
2014-05-19 11:30:00,79.92,79.94,79.88,79.9,71100.0,58.1912,58.2058,58.1621,58.1767,71100.0
2014-05-19 11:35:00,79.89,79.92,79.85,79.86,63700.0,58.1694,58.1912,58.1403,58.1475,63700.0
2014-05-19 11:40:00,79.87,79.87,79.83,79.86,216100.0,58.1548,58.1548,58.1257,58.1475,216100.0
2014-05-19 11:45:00,79.87,79.92,79.86,79.9,37300.0,58.1548,58.1912,58.1475,58.1767,37300.0
2014-05-19 11:50:00,79.9,79.94,79.88,79.88,18100.0,58.1767,58.2058,58.1621,58.1621,18100.0
2014-05-19 11:55:00,79.88,79.91,79.87,79.87,23100.0,58.1621,58.1839,58.1548,58.1548,23100.0
2014-05-19 12:00:00,79.86,79.91,79.85,79.9,56900.0,58.1475,58.1839,58.1403,58.1767,56900.0
2014-05-19 12:05:00,79.9,79.95,79.88,79.95,52700.0,58.1767,58.2131,58.1621,58.2131,52700.0
2014-05-19 12:10:00,79.95,79.95,79.9,79.95,72100.0,58.2131,58.2131,58.1767,58.2131,72100.0
2014-05-19 12:15:00,79.95,79.97,79.92,79.92,42200.0,58.2131,58.2276,58.1912,58.1912,42200.0
2014-05-19 12:20:00,79.93,79.97,79.93,79.97,49000.0,58.1985,58.2276,58.1985,58.2276,49000.0
2014-05-19 12:25:00,79.97,79.98,79.93,79.94,38300.0,58.2276,58.2349,58.1985,58.2058,38300.0
2014-05-19 12:30:00,79.94,79.95,79.87,79.88,85500.0,58.2058,58.2131,58.1548,58.1621,85500.0
2014-05-19 12:35:00,79.88,79.9,79.8,79.81,40400.0,58.1621,58.1767,58.1038,58.1111,40400.0
2014-05-19 12:40:00,79.81,79.84,79.76,79.77,29700.0,58.1111,58.133,58.0747,58.082,29700.0
2014-05-19 12:45:00,79.78,79.87,79.74,79.85,44700.0,58.0893,58.1548,58.0602,58.1403,44700.0
2014-05-19 12:50:00,79.86,79.9,79.86,79.86,32500.0,58.1475,58.1767,58.1475,58.1475,32500.0
2014-05-19 12:55:00,79.88,79.9,79.85,79.88,31900.0,58.1621,58.1767,58.1403,58.1621,31900.0
2014-05-19 13:00:00,79.88,79.94,79.86,79.9,35200.0,58.1621,58.2058,58.1475,58.1767,35200.0
2014-05-19 13:05:00,79.91,79.93,79.88,79.91,25300.0,58.1839,58.1985,58.1621,58.1839,25300.0
2014-05-19 13:10:00,79.91,79.93,79.88,79.92,19200.0,58.1839,58.1985,58.1621,58.1912,19200.0
2014-05-19 13:15:00,79.92,79.92,79.88,79.9,19800.0,58.1912,58.1912,58.1621,58.1767,19800.0
2014-05-19 13:20:00,79.9,79.93,79.89,79.91,11500.0,58.1767,58.1985,58.1694,58.1839,11500.0
2014-05-19 13:25:00,79.91,79.92,79.88,79.88,34200.0,58.1839,58.1912,58.1621,58.1621,34200.0
2014-05-19 13:30:00,79.88,79.89,79.86,79.86,50800.0,58.1621,58.1694,58.1475,58.1475,50800.0
2014-05-19 13:35:00,79.86,79.91,79.85,79.88,27000.0,58.1475,58.1839,58.1403,58.1621,27000.0
2014-05-19 13:40:00,79.88,79.93,79.88,79.93,18000.0,58.1621,58.1985,58.1621,58.1985,18000.0
2014-05-19 13:45:00,79.93,79.96,79.92,79.92,13800.0,58.1985,58.2203,58.1912,58.1912,13800.0
2014-05-19 13:50:00,79.92,79.94,79.9,79.9,24400.0,58.1912,58.2058,58.1767,58.1767,24400.0
2014-05-19 13:55:00,79.91,79.93,79.88,79.89,20400.0,58.1839,58.1985,58.1621,58.1694,20400.0
2014-05-19 14:00:00,79.89,79.96,79.89,79.92,36100.0,58.1694,58.2203,58.1694,58.1912,36100.0
2014-05-19 14:05:00,79.92,79.96,79.92,79.92,12100.0,58.1912,58.2203,58.1912,58.1912,12100.0
2014-05-19 14:10:00,79.92,79.97,79.92,79.97,16800.0,58.1912,58.2276,58.1912,58.2276,16800.0
2014-05-19 14:15:00,79.97,79.97,79.91,79.92,30100.0,58.2276,58.2276,58.1839,58.1912,30100.0
2014-05-19 14:20:00,79.93,79.98,79.93,79.98,24200.0,58.1985,58.2349,58.1985,58.2349,24200.0
2014-05-19 14:25:00,79.99,79.99,79.9,79.9,25400.0,58.2422,58.2422,58.1767,58.1767,25400.0
2014-05-19 14:30:00,79.9,79.92,79.84,79.86,30000.0,58.1767,58.1912,58.133,58.1475,30000.0
2014-05-19 14:35:00,79.87,79.92,79.87,79.9,36000.0,58.1548,58.1912,58.1548,58.1767,36000.0
2014-05-19 14:40:00,79.9,79.91,79.84,79.85,23200.0,58.1767,58.1839,58.133,58.1403,23200.0
2014-05-19 14:45:00,79.86,79.9,79.86,79.87,21600.0,58.1475,58.1767,58.1475,58.1548,21600.0
2014-05-19 14:50:00,79.88,79.91,79.87,79.91,13300.0,58.1621,58.1839,58.1548,58.1839,13300.0
2014-05-19 14:55:00,79.91,79.92,79.85,79.85,19500.0,58.1839,58.1912,58.1403,58.1403,19500.0
2014-05-19 15:00:00,79.87,79.9,79.86,79.89,37600.0,58.1548,58.1767,58.1475,58.1694,37600.0
2014-05-19 15:05:00,79.9,79.92,79.89,79.9,35000.0,58.1767,58.1912,58.1694,58.1767,35000.0
2014-05-19 15:10:00,79.89,79.93,79.88,79.9,83300.0,58.1694,58.1985,58.1621,58.1767,83300.0
2014-05-19 15:15:00,79.89,79.9,79.81,79.86,72000.0,58.1694,58.1767,58.1111,58.1475,72000.0
2014-05-19 15:20:00,79.88,79.88,79.84,79.87,48200.0,58.1621,58.1621,58.133,58.1548,48200.0
2014-05-19 15:25:00,79.88,79.91,79.88,79.89,31900.0,58.1621,58.1839,58.1621,58.1694,31900.0
2014-05-19 15:30:00,79.89,79.96,79.89,79.95,73500.0,58.1694,58.2203,58.1694,58.2131,73500.0
2014-05-19 15:35:00,79.95,79.96,79.9,79.93,61900.0,58.2131,58.2203,58.1767,58.1985,61900.0
2014-05-19 15:40:00,79.93,79.96,79.91,79.93,82500.0,58.1985,58.2203,58.1839,58.1985,82500.0
2014-05-19 15:45:00,79.93,79.96,79.89,79.96,95900.0,58.1985,58.2203,58.1694,58.2203,95900.0
2014-05-19 15:50:00,79.96,79.96,79.91,79.93,83500.0,58.2203,58.2203,58.1839,58.1985,83500.0
2014-05-19 15:55:00,79.93,79.94,79.8,79.81,284200.0,58.1985,58.2058,58.1038,58.1111,284200.0
2014-05-20 09:30:00,79.95,79.99,79.52,79.76,177000.0,58.2131,58.2422,57.9,58.0747,177000.0
2014-05-20 09:35:00,79.77,79.93,79.75,79.89,143700.0,58.082,58.1985,58.0674,58.1694,143700.0
2014-05-20 09:40:00,79.88,79.92,79.79,79.88,76100.0,58.1621,58.1912,58.0966,58.1621,76100.0
2014-05-20 09:45:00,79.91,79.98,79.87,79.94,116200.0,58.1839,58.2349,58.1548,58.2058,116200.0
2014-05-20 09:50:00,79.95,79.97,79.9,79.92,95200.0,58.2131,58.2276,58.1767,58.1912,95200.0
2014-05-20 09:55:00,79.92,79.98,79.87,79.97,168700.0,58.1912,58.2349,58.1548,58.2276,168700.0
2014-05-20 10:00:00,79.97,80.05,79.94,80.0,278200.0,58.2276,58.2859,58.2058,58.2495,278200.0
2014-05-20 10:05:00,80.0,80.0,79.95,79.99,64100.0,58.2495,58.2495,58.2131,58.2422,64100.0
2014-05-20 10:10:00,79.99,80.08,79.99,80.06,149300.0,58.2422,58.3077,58.2422,58.2932,149300.0
2014-05-20 10:15:00,80.05,80.09,79.99,80.01,167500.0,58.2859,58.315,58.2422,58.2568,167500.0
2014-05-20 10:20:00,80.01,80.04,79.93,80.0,256700.0,58.2568,58.2786,58.1985,58.2495,256700.0
2014-05-20 10:25:00,80.0,80.06,79.99,80.05,136900.0,58.2495,58.2932,58.2422,58.2859,136900.0
2014-05-20 10:30:00,80.05,80.09,80.04,80.09,81900.0,58.2859,58.315,58.2786,58.315,81900.0
2014-05-20 10:35:00,80.08,80.09,80.08,80.09,143900.0,58.3077,58.315,58.3077,58.315,143900.0
2014-05-20 10:40:00,80.07,80.16,80.06,80.12,200900.0,58.3004,58.366,58.2932,58.3368,200900.0
2014-05-20 10:45:00,80.13,80.17,80.1,80.17,102500.0,58.3441,58.3732,58.3223,58.3732,102500.0
2014-05-20 10:50:00,80.16,80.19,80.12,80.13,85000.0,58.366,58.3878,58.3368,58.3441,85000.0
2014-05-20 10:55:00,80.14,80.25,80.13,80.23,90900.0,58.3514,58.4315,58.3441,58.4169,90900.0
2014-05-20 11:00:00,80.23,80.35,80.18,80.33,79000.0,58.4169,58.5043,58.3805,58.4897,79000.0
2014-05-20 11:05:00,80.33,80.34,80.24,80.29,49800.0,58.4897,58.497,58.4242,58.4606,49800.0
2014-05-20 11:10:00,80.29,80.31,80.26,80.27,94400.0,58.4606,58.4752,58.4388,58.4461,94400.0
2014-05-20 11:15:00,80.28,80.34,80.23,80.24,49700.0,58.4533,58.497,58.4169,58.4242,49700.0
2014-05-20 11:20:00,80.24,80.27,80.19,80.22,64800.0,58.4242,58.4461,58.3878,58.4097,64800.0
2014-05-20 11:25:00,80.23,80.26,80.2,80.23,86500.0,58.4169,58.4388,58.3951,58.4169,86500.0
2014-05-20 11:30:00,80.23,80.28,80.21,80.26,56100.0,58.4169,58.4533,58.4024,58.4388,56100.0
2014-05-20 11:35:00,80.26,80.28,80.23,80.26,70200.0,58.4388,58.4533,58.4169,58.4388,70200.0
2014-05-20 11:40:00,80.26,80.3,80.24,80.24,82900.0,58.4388,58.4679,58.4242,58.4242,82900.0
2014-05-20 11:45:00,80.24,80.31,80.24,80.26,71900.0,58.4242,58.4752,58.4242,58.4388,71900.0
2014-05-20 11:50:00,80.26,80.26,80.19,80.21,51500.0,58.4388,58.4388,58.3878,58.4024,51500.0
2014-05-20 11:55:00,80.22,80.24,80.17,80.2,54400.0,58.4097,58.4242,58.3732,58.3951,54400.0
2014-05-20 12:00:00,80.2,80.2,80.1,80.12,98400.0,58.3951,58.3951,58.3223,58.3368,98400.0
2014-05-20 12:05:00,80.11,80.19,80.1,80.13,108500.0,58.3296,58.3878,58.3223,58.3441,108500.0
2014-05-20 12:10:00,80.13,80.14,79.99,80.0,194200.0,58.3441,58.3514,58.2422,58.2495,194200.0
2014-05-20 12:15:00,80.0,80.07,79.97,80.05,81800.0,58.2495,58.3004,58.2276,58.2859,81800.0
2014-05-20 12:20:00,80.06,80.1,80.05,80.07,55300.0,58.2932,58.3223,58.2859,58.3004,55300.0
2014-05-20 12:25:00,80.06,80.11,80.03,80.04,71900.0,58.2932,58.3296,58.2713,58.2786,71900.0
2014-05-20 12:30:00,80.05,80.06,80.0,80.0,61000.0,58.2859,58.2932,58.2495,58.2495,61000.0
2014-05-20 12:35:00,80.0,80.05,79.98,80.02,85300.0,58.2495,58.2859,58.2349,58.264,85300.0
2014-05-20 12:40:00,80.02,80.06,79.96,80.05,50400.0,58.264,58.2932,58.2203,58.2859,50400.0
2014-05-20 12:45:00,80.04,80.04,79.95,79.98,46200.0,58.2786,58.2786,58.2131,58.2349,46200.0
2014-05-20 12:50:00,79.98,80.01,79.98,80.0,21100.0,58.2349,58.2568,58.2349,58.2495,21100.0
2014-05-20 12:55:00,79.99,80.02,79.98,80.01,48200.0,58.2422,58.264,58.2349,58.2568,48200.0
2014-05-20 13:00:00,80.01,80.01,79.94,79.99,41300.0,58.2568,58.2568,58.2058,58.2422,41300.0
2014-05-20 13:05:00,79.98,80.0,79.96,80.0,46700.0,58.2349,58.2495,58.2203,58.2495,46700.0
2014-05-20 13:10:00,79.98,79.99,79.9,79.94,75100.0,58.2349,58.2422,58.1767,58.2058,75100.0
2014-05-20 13:15:00,79.93,79.95,79.9,79.95,75400.0,58.1985,58.2131,58.1767,58.2131,75400.0
2014-05-20 13:20:00,79.94,79.95,79.85,79.89,70500.0,58.2058,58.2131,58.1403,58.1694,70500.0
2014-05-20 13:25:00,79.89,79.95,79.86,79.92,45400.0,58.1694,58.2131,58.1475,58.1912,45400.0
2014-05-20 13:30:00,79.92,79.95,79.9,79.94,17600.0,58.1912,58.2131,58.1767,58.2058,17600.0
2014-05-20 13:35:00,79.94,79.96,79.91,79.95,66900.0,58.2058,58.2203,58.1839,58.2131,66900.0
2014-05-20 13:40:00,79.94,79.96,79.86,79.92,159900.0,58.2058,58.2203,58.1475,58.1912,159900.0
2014-05-20 13:45:00,79.92,80.0,79.91,79.97,82700.0,58.1912,58.2495,58.1839,58.2276,82700.0
2014-05-20 13:50:00,79.96,79.99,79.92,79.93,53800.0,58.2203,58.2422,58.1912,58.1985,53800.0
2014-05-20 13:55:00,79.94,79.96,79.86,79.86,53600.0,58.2058,58.2203,58.1475,58.1475,53600.0
2014-05-20 14:00:00,79.86,80.02,79.86,80.0,74200.0,58.1475,58.264,58.1475,58.2495,74200.0
2014-05-20 14:05:00,80.0,80.03,79.97,79.98,52400.0,58.2495,58.2713,58.2276,58.2349,52400.0
2014-05-20 14:10:00,79.98,80.0,79.95,79.95,58500.0,58.2349,58.2495,58.2131,58.2131,58500.0
2014-05-20 14:15:00,79.95,80.04,79.95,80.01,83200.0,58.2131,58.2786,58.2131,58.2568,83200.0
2014-05-20 14:20:00,80.01,80.02,79.95,79.96,29700.0,58.2568,58.264,58.2131,58.2203,29700.0
2014-05-20 14:25:00,79.96,79.97,79.92,79.96,48200.0,58.2203,58.2276,58.1912,58.2203,48200.0
2014-05-20 14:30:00,79.96,80.0,79.94,79.99,56400.0,58.2203,58.2495,58.2058,58.2422,56400.0
2014-05-20 14:35:00,79.98,79.99,79.91,79.91,128800.0,58.2349,58.2422,58.1839,58.1839,128800.0
2014-05-20 14:40:00,79.91,79.92,79.85,79.85,77800.0,58.1839,58.1912,58.1403,58.1403,77800.0
2014-05-20 14:45:00,79.85,79.88,79.85,79.85,96300.0,58.1403,58.1621,58.1403,58.1403,96300.0
2014-05-20 14:50:00,79.85,79.87,79.82,79.84,123800.0,58.1403,58.1548,58.1184,58.133,123800.0
2014-05-20 14:55:00,79.84,79.91,79.83,79.88,61200.0,58.133,58.1839,58.1257,58.1621,61200.0
2014-05-20 15:00:00,79.89,79.92,79.84,79.9,78800.0,58.1694,58.1912,58.133,58.1767,78800.0
2014-05-20 15:05:00,79.9,79.95,79.89,79.91,73200.0,58.1767,58.2131,58.1694,58.1839,73200.0
2014-05-20 15:10:00,79.91,79.95,79.9,79.93,59800.0,58.1839,58.2131,58.1767,58.1985,59800.0
2014-05-20 15:15:00,79.94,79.98,79.92,79.92,39100.0,58.2058,58.2349,58.1912,58.1912,39100.0
2014-05-20 15:20:00,79.93,79.96,79.9,79.96,57000.0,58.1985,58.2203,58.1767,58.2203,57000.0
2014-05-20 15:25:00,79.95,80.05,79.95,79.99,134400.0,58.2131,58.2859,58.2131,58.2422,134400.0
2014-05-20 15:30:00,79.99,80.0,79.98,79.99,61900.0,58.2422,58.2495,58.2349,58.2422,61900.0
2014-05-20 15:35:00,79.98,80.12,79.97,80.04,84500.0,58.2349,58.3368,58.2276,58.2786,84500.0
2014-05-20 15:40:00,80.04,80.05,79.98,80.0,81100.0,58.2786,58.2859,58.2349,58.2495,81100.0
2014-05-20 15:45:00,80.0,80.04,79.92,79.94,181200.0,58.2495,58.2786,58.1912,58.2058,181200.0
2014-05-20 15:50:00,79.95,79.95,79.89,79.92,103800.0,58.2131,58.2131,58.1694,58.1912,103800.0
2014-05-20 15:55:00,79.91,79.91,79.83,79.86,295800.0,58.1839,58.1839,58.1257,58.1475,295800.0
2014-05-21 09:30:00,79.17,79.56,79.13,79.34,674100.0,57.6451,57.9291,57.616,57.7689,674100.0
2014-05-21 09:35:00,79.34,79.56,79.29,79.44,137100.0,57.7689,57.9291,57.7325,57.8417,137100.0
2014-05-21 09:40:00,79.45,79.45,79.12,79.22,162400.0,57.849,57.849,57.6087,57.6815,162400.0
2014-05-21 09:45:00,79.22,79.42,79.15,79.36,193500.0,57.6815,57.8272,57.6306,57.7835,193500.0
2014-05-21 09:50:00,79.38,79.62,79.38,79.56,202700.0,57.798,57.9728,57.798,57.9291,202700.0
2014-05-21 09:55:00,79.57,79.65,79.55,79.62,117600.0,57.9364,57.9946,57.9218,57.9728,117600.0
2014-05-21 10:00:00,79.62,79.65,79.56,79.61,89800.0,57.9728,57.9946,57.9291,57.9655,89800.0
2014-05-21 10:05:00,79.61,79.78,79.6,79.75,108700.0,57.9655,58.0893,57.9582,58.0674,108700.0
2014-05-21 10:10:00,79.76,79.82,79.73,79.8,74700.0,58.0747,58.1184,58.0529,58.1038,74700.0
2014-05-21 10:15:00,79.8,79.84,79.79,79.83,58100.0,58.1038,58.133,58.0966,58.1257,58100.0
2014-05-21 10:20:00,79.84,79.86,79.82,79.85,60700.0,58.133,58.1475,58.1184,58.1403,60700.0
2014-05-21 10:25:00,79.85,79.92,79.85,79.91,93200.0,58.1403,58.1912,58.1403,58.1839,93200.0
2014-05-21 10:30:00,79.92,79.97,79.88,79.91,80300.0,58.1912,58.2276,58.1621,58.1839,80300.0
2014-05-21 10:35:00,79.91,79.96,79.91,79.92,51300.0,58.1839,58.2203,58.1839,58.1912,51300.0
2014-05-21 10:40:00,79.93,79.95,79.84,79.85,81800.0,58.1985,58.2131,58.133,58.1403,81800.0
2014-05-21 10:45:00,79.86,79.92,79.84,79.87,61200.0,58.1475,58.1912,58.133,58.1548,61200.0
2014-05-21 10:50:00,79.87,79.87,79.82,79.87,65700.0,58.1548,58.1548,58.1184,58.1548,65700.0
2014-05-21 10:55:00,79.87,79.94,79.87,79.92,106200.0,58.1548,58.2058,58.1548,58.1912,106200.0
2014-05-21 11:00:00,79.92,79.97,79.9,79.94,57700.0,58.1912,58.2276,58.1767,58.2058,57700.0
2014-05-21 11:05:00,79.94,79.97,79.89,79.96,69900.0,58.2058,58.2276,58.1694,58.2203,69900.0
2014-05-21 11:10:00,79.96,79.98,79.91,79.96,64800.0,58.2203,58.2349,58.1839,58.2203,64800.0
2014-05-21 11:15:00,79.95,79.98,79.92,79.92,56800.0,58.2131,58.2349,58.1912,58.1912,56800.0
2014-05-21 11:20:00,79.91,79.94,79.89,79.89,59000.0,58.1839,58.2058,58.1694,58.1694,59000.0
2014-05-21 11:25:00,79.89,79.89,79.82,79.85,63100.0,58.1694,58.1694,58.1184,58.1403,63100.0
2014-05-21 11:30:00,79.83,79.89,79.82,79.85,49800.0,58.1257,58.1694,58.1184,58.1403,49800.0
2014-05-21 11:35:00,79.85,79.86,79.81,79.83,37800.0,58.1403,58.1475,58.1111,58.1257,37800.0
2014-05-21 11:40:00,79.84,79.84,79.8,79.81,39100.0,58.133,58.133,58.1038,58.1111,39100.0
2014-05-21 11:45:00,79.81,79.82,79.75,79.77,76900.0,58.1111,58.1184,58.0674,58.082,76900.0
2014-05-21 11:50:00,79.77,79.81,79.73,79.79,34200.0,58.082,58.1111,58.0529,58.0966,34200.0
2014-05-21 11:55:00,79.79,79.81,79.75,79.78,33600.0,58.0966,58.1111,58.0674,58.0893,33600.0
2014-05-21 12:00:00,79.79,79.85,79.76,79.83,38800.0,58.0966,58.1403,58.0747,58.1257,38800.0
2014-05-21 12:05:00,79.84,79.87,79.8,79.8,32400.0,58.133,58.1548,58.1038,58.1038,32400.0
2014-05-21 12:10:00,79.81,79.88,79.79,79.85,27300.0,58.1111,58.1621,58.0966,58.1403,27300.0
2014-05-21 12:15:00,79.87,79.87,79.8,79.8,31500.0,58.1548,58.1548,58.1038,58.1038,31500.0
2014-05-21 12:20:00,79.8,79.81,79.76,79.79,32000.0,58.1038,58.1111,58.0747,58.0966,32000.0
2014-05-21 12:25:00,79.8,79.85,79.78,79.84,48900.0,58.1038,58.1403,58.0893,58.133,48900.0
2014-05-21 12:30:00,79.84,79.9,79.83,79.87,48900.0,58.133,58.1767,58.1257,58.1548,48900.0
2014-05-21 12:35:00,79.88,79.94,79.88,79.91,31400.0,58.1621,58.2058,58.1621,58.1839,31400.0
2014-05-21 12:40:00,79.91,79.92,79.79,79.8,77500.0,58.1839,58.1912,58.0966,58.1038,77500.0
2014-05-21 12:45:00,79.8,79.8,79.73,79.78,28600.0,58.1038,58.1038,58.0529,58.0893,28600.0
2014-05-21 12:50:00,79.78,79.83,79.76,79.79,46000.0,58.0893,58.1257,58.0747,58.0966,46000.0
2014-05-21 12:55:00,79.79,79.8,79.75,79.76,32500.0,58.0966,58.1038,58.0674,58.0747,32500.0
2014-05-21 13:00:00,79.77,79.82,79.76,79.8,31900.0,58.082,58.1184,58.0747,58.1038,31900.0
2014-05-21 13:05:00,79.8,79.85,79.8,79.82,36500.0,58.1038,58.1403,58.1038,58.1184,36500.0
2014-05-21 13:10:00,79.83,79.83,79.77,79.77,51900.0,58.1257,58.1257,58.082,58.082,51900.0
2014-05-21 13:15:00,79.77,79.81,79.76,79.78,60400.0,58.082,58.1111,58.0747,58.0893,60400.0
2014-05-21 13:20:00,79.79,79.79,79.75,79.78,31600.0,58.0966,58.0966,58.0674,58.0893,31600.0
2014-05-21 13:25:00,79.79,79.81,79.77,79.78,32500.0,58.0966,58.1111,58.082,58.0893,32500.0
2014-05-21 13:30:00,79.78,79.84,79.78,79.82,33500.0,58.0893,58.133,58.0893,58.1184,33500.0
2014-05-21 13:35:00,79.82,79.86,79.82,79.85,37700.0,58.1184,58.1475,58.1184,58.1403,37700.0
2014-05-21 13:40:00,79.86,79.86,79.8,79.82,54600.0,58.1475,58.1475,58.1038,58.1184,54600.0
2014-05-21 13:45:00,79.82,79.85,79.82,79.83,43200.0,58.1184,58.1403,58.1184,58.1257,43200.0
2014-05-21 13:50:00,79.83,79.86,79.82,79.85,43800.0,58.1257,58.1475,58.1184,58.1403,43800.0
2014-05-21 13:55:00,79.85,79.85,79.82,79.83,30500.0,58.1403,58.1403,58.1184,58.1257,30500.0
2014-05-21 14:00:00,79.83,79.88,79.81,79.87,145600.0,58.1257,58.1621,58.1111,58.1548,145600.0
2014-05-21 14:05:00,79.87,79.9,79.7,79.75,125100.0,58.1548,58.1767,58.031,58.0674,125100.0
2014-05-21 14:10:00,79.74,79.74,79.64,79.72,103700.0,58.0602,58.0602,57.9873,58.0456,103700.0
2014-05-21 14:15:00,79.72,79.74,79.65,79.65,110500.0,58.0456,58.0602,57.9946,57.9946,110500.0
2014-05-21 14:20:00,79.66,79.76,79.65,79.66,136700.0,58.0019,58.0747,57.9946,58.0019,136700.0
2014-05-21 14:25:00,79.67,79.74,79.67,79.73,49500.0,58.0092,58.0602,58.0092,58.0529,49500.0
2014-05-21 14:30:00,79.73,79.8,79.73,79.79,75000.0,58.0529,58.1038,58.0529,58.0966,75000.0
2014-05-21 14:35:00,79.79,79.79,79.7,79.72,80400.0,58.0966,58.0966,58.031,58.0456,80400.0
2014-05-21 14:40:00,79.71,79.77,79.71,79.71,53800.0,58.0383,58.082,58.0383,58.0383,53800.0
2014-05-21 14:45:00,79.71,79.86,79.7,79.8,134300.0,58.0383,58.1475,58.031,58.1038,134300.0
2014-05-21 14:50:00,79.8,79.8,79.75,79.78,35200.0,58.1038,58.1038,58.0674,58.0893,35200.0
2014-05-21 14:55:00,79.77,79.82,79.77,79.8,38100.0,58.082,58.1184,58.082,58.1038,38100.0
2014-05-21 15:00:00,79.8,79.83,79.78,79.83,47900.0,58.1038,58.1257,58.0893,58.1257,47900.0
2014-05-21 15:05:00,79.84,79.85,79.78,79.79,77700.0,58.133,58.1403,58.0893,58.0966,77700.0
2014-05-21 15:10:00,79.79,79.84,79.79,79.82,49900.0,58.0966,58.133,58.0966,58.1184,49900.0
2014-05-21 15:15:00,79.82,79.86,79.8,79.81,79300.0,58.1184,58.1475,58.1038,58.1111,79300.0
2014-05-21 15:20:00,79.81,79.83,79.8,79.82,61400.0,58.1111,58.1257,58.1038,58.1184,61400.0
2014-05-21 15:25:00,79.81,79.81,79.77,79.78,65200.0,58.1111,58.1111,58.082,58.0893,65200.0
2014-05-21 15:30:00,79.79,79.81,79.77,79.79,77300.0,58.0966,58.1111,58.082,58.0966,77300.0
2014-05-21 15:35:00,79.78,79.8,79.78,79.79,66000.0,58.0893,58.1038,58.0893,58.0966,66000.0
2014-05-21 15:40:00,79.79,79.8,79.75,79.78,181600.0,58.0966,58.1038,58.0674,58.0893,181600.0
2014-05-21 15:45:00,79.78,79.79,79.69,79.7,213400.0,58.0893,58.0966,58.0238,58.031,213400.0
2014-05-21 15:50:00,79.7,79.75,79.69,79.73,140000.0,58.031,58.0674,58.0238,58.0529,140000.0
2014-05-21 15:55:00,79.73,79.73,79.59,79.66,378200.0,58.0529,58.0529,57.9509,58.0019,378200.0
2014-05-22 09:30:00,79.48,79.64,79.43,79.55,206300.0,57.8708,57.9873,57.8344,57.9218,206300.0
2014-05-22 09:35:00,79.59,79.73,79.57,79.7,60400.0,57.9509,58.0529,57.9364,58.031,60400.0
2014-05-22 09:40:00,79.69,79.78,79.63,79.68,90300.0,58.0238,58.0893,57.9801,58.0165,90300.0
2014-05-22 09:45:00,79.68,79.76,79.67,79.75,90400.0,58.0165,58.0747,58.0092,58.0674,90400.0
2014-05-22 09:50:00,79.74,79.78,79.67,79.75,63200.0,58.0602,58.0893,58.0092,58.0674,63200.0
2014-05-22 09:55:00,79.76,79.79,79.73,79.73,64400.0,58.0747,58.0966,58.0529,58.0529,64400.0
2014-05-22 10:00:00,79.74,79.76,79.67,79.67,122300.0,58.0602,58.0747,58.0092,58.0092,122300.0
2014-05-22 10:05:00,79.67,79.71,79.59,79.7,87400.0,58.0092,58.0383,57.9509,58.031,87400.0
2014-05-22 10:10:00,79.7,79.79,79.7,79.74,126700.0,58.031,58.0966,58.031,58.0602,126700.0
2014-05-22 10:15:00,79.75,79.79,79.72,79.76,139400.0,58.0674,58.0966,58.0456,58.0747,139400.0
2014-05-22 10:20:00,79.76,79.77,79.69,79.75,95400.0,58.0747,58.082,58.0238,58.0674,95400.0
2014-05-22 10:25:00,79.76,79.77,79.66,79.67,51700.0,58.0747,58.082,58.0019,58.0092,51700.0
2014-05-22 10:30:00,79.67,79.72,79.65,79.67,43300.0,58.0092,58.0456,57.9946,58.0092,43300.0
2014-05-22 10:35:00,79.67,79.75,79.67,79.7,46100.0,58.0092,58.0674,58.0092,58.031,46100.0
2014-05-22 10:40:00,79.69,79.72,79.68,79.7,41500.0,58.0238,58.0456,58.0165,58.031,41500.0
2014-05-22 10:45:00,79.7,79.75,79.69,79.75,45200.0,58.031,58.0674,58.0238,58.0674,45200.0
2014-05-22 10:50:00,79.75,79.77,79.7,79.7,66400.0,58.0674,58.082,58.031,58.031,66400.0
2014-05-22 10:55:00,79.7,79.73,79.67,79.72,46100.0,58.031,58.0529,58.0092,58.0456,46100.0
2014-05-22 11:00:00,79.73,79.75,79.66,79.67,66100.0,58.0529,58.0674,58.0019,58.0092,66100.0
2014-05-22 11:05:00,79.66,79.73,79.66,79.71,59700.0,58.0019,58.0529,58.0019,58.0383,59700.0
2014-05-22 11:10:00,79.72,79.75,79.69,79.69,36500.0,58.0456,58.0674,58.0238,58.0238,36500.0
2014-05-22 11:15:00,79.69,79.74,79.69,79.73,60400.0,58.0238,58.0602,58.0238,58.0529,60400.0
2014-05-22 11:20:00,79.73,79.75,79.7,79.73,34600.0,58.0529,58.0674,58.031,58.0529,34600.0
2014-05-22 11:25:00,79.72,79.74,79.7,79.74,39100.0,58.0456,58.0602,58.031,58.0602,39100.0
2014-05-22 11:30:00,79.74,79.8,79.74,79.76,52200.0,58.0602,58.1038,58.0602,58.0747,52200.0
2014-05-22 11:35:00,79.75,79.82,79.75,79.77,39900.0,58.0674,58.1184,58.0674,58.082,39900.0
2014-05-22 11:40:00,79.77,79.8,79.76,79.79,34800.0,58.082,58.1038,58.0747,58.0966,34800.0
2014-05-22 11:45:00,79.8,79.85,79.78,79.79,55800.0,58.1038,58.1403,58.0893,58.0966,55800.0
2014-05-22 11:50:00,79.79,79.82,79.76,79.78,31200.0,58.0966,58.1184,58.0747,58.0893,31200.0
2014-05-22 11:55:00,79.78,79.8,79.76,79.77,20600.0,58.0893,58.1038,58.0747,58.082,20600.0
2014-05-22 12:00:00,79.77,79.79,79.75,79.78,22300.0,58.082,58.0966,58.0674,58.0893,22300.0
2014-05-22 12:05:00,79.78,79.79,79.75,79.76,32400.0,58.0893,58.0966,58.0674,58.0747,32400.0
2014-05-22 12:10:00,79.75,79.78,79.75,79.77,72300.0,58.0674,58.0893,58.0674,58.082,72300.0
2014-05-22 12:15:00,79.76,79.78,79.75,79.76,26100.0,58.0747,58.0893,58.0674,58.0747,26100.0
2014-05-22 12:20:00,79.77,79.81,79.76,79.76,53400.0,58.082,58.1111,58.0747,58.0747,53400.0
2014-05-22 12:25:00,79.75,79.83,79.75,79.81,19700.0,58.0674,58.1257,58.0674,58.1111,19700.0
2014-05-22 12:30:00,79.81,79.85,79.81,79.83,16000.0,58.1111,58.1403,58.1111,58.1257,16000.0
2014-05-22 12:35:00,79.83,79.84,79.78,79.81,27200.0,58.1257,58.133,58.0893,58.1111,27200.0
2014-05-22 12:40:00,79.81,79.81,79.77,79.78,14500.0,58.1111,58.1111,58.082,58.0893,14500.0
2014-05-22 12:45:00,79.79,79.79,79.75,79.75,25500.0,58.0966,58.0966,58.0674,58.0674,25500.0
2014-05-22 12:50:00,79.75,79.79,79.74,79.79,72400.0,58.0674,58.0966,58.0602,58.0966,72400.0
2014-05-22 12:55:00,79.78,79.81,79.75,79.77,29200.0,58.0893,58.1111,58.0674,58.082,29200.0
2014-05-22 13:00:00,79.77,79.8,79.74,79.78,20900.0,58.082,58.1038,58.0602,58.0893,20900.0
2014-05-22 13:05:00,79.77,79.78,79.75,79.77,13000.0,58.082,58.0893,58.0674,58.082,13000.0
2014-05-22 13:10:00,79.77,79.78,79.72,79.75,34700.0,58.082,58.0893,58.0456,58.0674,34700.0
2014-05-22 13:15:00,79.75,79.77,79.74,79.76,14800.0,58.0674,58.082,58.0602,58.0747,14800.0
2014-05-22 13:20:00,79.77,79.8,79.75,79.79,16900.0,58.082,58.1038,58.0674,58.0966,16900.0
2014-05-22 13:25:00,79.79,79.88,79.78,79.87,35800.0,58.0966,58.1621,58.0893,58.1548,35800.0
2014-05-22 13:30:00,79.88,79.88,79.81,79.84,55000.0,58.1621,58.1621,58.1111,58.133,55000.0
2014-05-22 13:35:00,79.84,79.85,79.81,79.82,73700.0,58.133,58.1403,58.1111,58.1184,73700.0
2014-05-22 13:40:00,79.82,79.85,79.81,79.83,98300.0,58.1184,58.1403,58.1111,58.1257,98300.0
2014-05-22 13:45:00,79.84,79.89,79.82,79.89,66200.0,58.133,58.1694,58.1184,58.1694,66200.0
2014-05-22 13:50:00,79.89,79.89,79.85,79.87,571900.0,58.1694,58.1694,58.1403,58.1548,571900.0
2014-05-22 13:55:00,79.87,79.91,79.85,79.9,162200.0,58.1548,58.1839,58.1403,58.1767,162200.0
2014-05-22 14:00:00,79.9,79.92,79.88,79.88,29900.0,58.1767,58.1912,58.1621,58.1621,29900.0
2014-05-22 14:05:00,79.88,79.88,79.84,79.85,38800.0,58.1621,58.1621,58.133,58.1403,38800.0
2014-05-22 14:10:00,79.86,79.88,79.85,79.86,34300.0,58.1475,58.1621,58.1403,58.1475,34300.0
2014-05-22 14:15:00,79.87,79.89,79.85,79.87,25700.0,58.1548,58.1694,58.1403,58.1548,25700.0
2014-05-22 14:20:00,79.88,79.89,79.86,79.86,36200.0,58.1621,58.1694,58.1475,58.1475,36200.0
2014-05-22 14:25:00,79.87,79.87,79.86,79.87,30200.0,58.1548,58.1548,58.1475,58.1548,30200.0
2014-05-22 14:30:00,79.87,79.87,79.84,79.85,30700.0,58.1548,58.1548,58.133,58.1403,30700.0
2014-05-22 14:35:00,79.84,79.86,79.82,79.82,37700.0,58.133,58.1475,58.1184,58.1184,37700.0
2014-05-22 14:40:00,79.83,79.86,79.82,79.83,34800.0,58.1257,58.1475,58.1184,58.1257,34800.0
2014-05-22 14:45:00,79.82,79.84,79.81,79.84,24100.0,58.1184,58.133,58.1111,58.133,24100.0
2014-05-22 14:50:00,79.84,79.85,79.81,79.85,34200.0,58.133,58.1403,58.1111,58.1403,34200.0
2014-05-22 14:55:00,79.84,79.84,79.82,79.84,46500.0,58.133,58.133,58.1184,58.133,46500.0
2014-05-22 15:00:00,79.84,79.87,79.82,79.87,28700.0,58.133,58.1548,58.1184,58.1548,28700.0
2014-05-22 15:05:00,79.87,79.88,79.82,79.85,51600.0,58.1548,58.1621,58.1184,58.1403,51600.0
2014-05-22 15:10:00,79.86,79.86,79.81,79.82,68600.0,58.1475,58.1475,58.1111,58.1184,68600.0
2014-05-22 15:15:00,79.82,79.83,79.76,79.82,93400.0,58.1184,58.1257,58.0747,58.1184,93400.0
2014-05-22 15:20:00,79.82,79.85,79.81,79.84,53400.0,58.1184,58.1403,58.1111,58.133,53400.0
2014-05-22 15:25:00,79.83,79.84,79.8,79.81,49000.0,58.1257,58.133,58.1038,58.1111,49000.0
2014-05-22 15:30:00,79.8,79.83,79.79,79.8,42900.0,58.1038,58.1257,58.0966,58.1038,42900.0
2014-05-22 15:35:00,79.81,79.81,79.78,79.8,67800.0,58.1111,58.1111,58.0893,58.1038,67800.0
2014-05-22 15:40:00,79.79,79.8,79.75,79.77,67800.0,58.0966,58.1038,58.0674,58.082,67800.0
2014-05-22 15:45:00,79.77,79.78,79.72,79.72,131800.0,58.082,58.0893,58.0456,58.0456,131800.0
2014-05-22 15:50:00,79.73,79.74,79.7,79.71,72200.0,58.0529,58.0602,58.031,58.0383,72200.0
2014-05-22 15:55:00,79.7,79.7,79.53,79.57,485400.0,58.031,58.031,57.9073,57.9364,485400.0
2014-05-23 09:30:00,79.98,79.99,79.72,79.88,230300.0,58.2349,58.2422,58.0456,58.1621,230300.0
2014-05-23 09:35:00,79.9,79.9,79.73,79.84,53900.0,58.1767,58.1767,58.0529,58.133,53900.0
2014-05-23 09:40:00,79.85,79.89,79.74,79.81,44000.0,58.1403,58.1694,58.0602,58.1111,44000.0
2014-05-23 09:45:00,79.82,79.85,79.7,79.77,53100.0,58.1184,58.1403,58.031,58.082,53100.0
2014-05-23 09:50:00,79.76,79.81,79.67,79.79,66300.0,58.0747,58.1111,58.0092,58.0966,66300.0
2014-05-23 09:55:00,79.8,79.91,79.77,79.87,43200.0,58.1038,58.1839,58.082,58.1548,43200.0
2014-05-23 10:00:00,79.86,79.94,79.78,79.9,54700.0,58.1475,58.2058,58.0893,58.1767,54700.0
2014-05-23 10:05:00,79.91,79.93,79.86,79.89,45300.0,58.1839,58.1985,58.1475,58.1694,45300.0
2014-05-23 10:10:00,79.89,79.93,79.85,79.9,40200.0,58.1694,58.1985,58.1403,58.1767,40200.0
2014-05-23 10:15:00,79.91,79.92,79.85,79.86,42200.0,58.1839,58.1912,58.1403,58.1475,42200.0
2014-05-23 10:20:00,79.86,79.9,79.78,79.83,32900.0,58.1475,58.1767,58.0893,58.1257,32900.0
2014-05-23 10:25:00,79.83,79.89,79.83,79.89,31700.0,58.1257,58.1694,58.1257,58.1694,31700.0
2014-05-23 10:30:00,79.89,79.92,79.85,79.85,27400.0,58.1694,58.1912,58.1403,58.1403,27400.0
2014-05-23 10:35:00,79.86,79.86,79.72,79.73,52200.0,58.1475,58.1475,58.0456,58.0529,52200.0
2014-05-23 10:40:00,79.73,79.75,79.63,79.64,87900.0,58.0529,58.0674,57.9801,57.9873,87900.0
2014-05-23 10:45:00,79.64,79.75,79.62,79.72,45700.0,57.9873,58.0674,57.9728,58.0456,45700.0
2014-05-23 10:50:00,79.73,79.74,79.59,79.59,71400.0,58.0529,58.0602,57.9509,57.9509,71400.0
2014-05-23 10:55:00,79.59,79.64,79.57,79.64,69000.0,57.9509,57.9873,57.9364,57.9873,69000.0
2014-05-23 11:00:00,79.65,79.7,79.61,79.63,44600.0,57.9946,58.031,57.9655,57.9801,44600.0
2014-05-23 11:05:00,79.63,79.69,79.6,79.62,48600.0,57.9801,58.0238,57.9582,57.9728,48600.0
2014-05-23 11:10:00,79.62,79.66,79.6,79.62,46300.0,57.9728,58.0019,57.9582,57.9728,46300.0
2014-05-23 11:15:00,79.62,79.7,79.62,79.68,26500.0,57.9728,58.031,57.9728,58.0165,26500.0
2014-05-23 11:20:00,79.69,79.7,79.66,79.66,20900.0,58.0238,58.031,58.0019,58.0019,20900.0
2014-05-23 11:25:00,79.65,79.73,79.65,79.67,46600.0,57.9946,58.0529,57.9946,58.0092,46600.0
2014-05-23 11:30:00,79.67,79.7,79.65,79.68,31700.0,58.0092,58.031,57.9946,58.0165,31700.0
2014-05-23 11:35:00,79.68,79.7,79.61,79.61,35200.0,58.0165,58.031,57.9655,57.9655,35200.0
2014-05-23 11:40:00,79.61,79.62,79.5,79.52,60600.0,57.9655,57.9728,57.8854,57.9,60600.0
2014-05-23 11:45:00,79.53,79.6,79.49,79.58,71800.0,57.9073,57.9582,57.8781,57.9437,71800.0
2014-05-23 11:50:00,79.57,79.6,79.55,79.58,73000.0,57.9364,57.9582,57.9218,57.9437,73000.0
2014-05-23 11:55:00,79.57,79.57,79.51,79.55,36900.0,57.9364,57.9364,57.8927,57.9218,36900.0
2014-05-23 12:00:00,79.55,79.62,79.55,79.62,25200.0,57.9218,57.9728,57.9218,57.9728,25200.0
2014-05-23 12:05:00,79.61,79.62,79.58,79.58,30900.0,57.9655,57.9728,57.9437,57.9437,30900.0
2014-05-23 12:10:00,79.57,79.64,79.55,79.64,16700.0,57.9364,57.9873,57.9218,57.9873,16700.0
2014-05-23 12:15:00,79.64,79.69,79.63,79.68,27800.0,57.9873,58.0238,57.9801,58.0165,27800.0
2014-05-23 12:20:00,79.68,79.68,79.64,79.64,33400.0,58.0165,58.0165,57.9873,57.9873,33400.0
2014-05-23 12:25:00,79.64,79.65,79.61,79.62,28200.0,57.9873,57.9946,57.9655,57.9728,28200.0
2014-05-23 12:30:00,79.62,79.67,79.61,79.64,38700.0,57.9728,58.0092,57.9655,57.9873,38700.0
2014-05-23 12:35:00,79.63,79.64,79.61,79.62,25400.0,57.9801,57.9873,57.9655,57.9728,25400.0
2014-05-23 12:40:00,79.62,79.63,79.61,79.62,20200.0,57.9728,57.9801,57.9655,57.9728,20200.0
2014-05-23 12:45:00,79.62,79.66,79.62,79.65,22600.0,57.9728,58.0019,57.9728,57.9946,22600.0
2014-05-23 12:50:00,79.66,79.68,79.66,79.67,36900.0,58.0019,58.0165,58.0019,58.0092,36900.0
2014-05-23 12:55:00,79.66,79.67,79.63,79.63,30200.0,58.0019,58.0092,57.9801,57.9801,30200.0
2014-05-23 13:00:00,79.64,79.67,79.64,79.67,23100.0,57.9873,58.0092,57.9873,58.0092,23100.0
2014-05-23 13:05:00,79.67,79.68,79.66,79.67,37900.0,58.0092,58.0165,58.0019,58.0092,37900.0
2014-05-23 13:10:00,79.67,79.67,79.64,79.65,78300.0,58.0092,58.0092,57.9873,57.9946,78300.0
2014-05-23 13:15:00,79.65,79.66,79.61,79.63,31900.0,57.9946,58.0019,57.9655,57.9801,31900.0
2014-05-23 13:20:00,79.64,79.64,79.62,79.64,17800.0,57.9873,57.9873,57.9728,57.9873,17800.0
2014-05-23 13:25:00,79.64,79.66,79.63,79.66,23100.0,57.9873,58.0019,57.9801,58.0019,23100.0
2014-05-23 13:30:00,79.66,79.67,79.65,79.66,22200.0,58.0019,58.0092,57.9946,58.0019,22200.0
2014-05-23 13:35:00,79.66,79.71,79.65,79.7,24300.0,58.0019,58.0383,57.9946,58.031,24300.0
2014-05-23 13:40:00,79.71,79.72,79.68,79.69,23600.0,58.0383,58.0456,58.0165,58.0238,23600.0
2014-05-23 13:45:00,79.69,79.73,79.69,79.73,26400.0,58.0238,58.0529,58.0238,58.0529,26400.0
2014-05-23 13:50:00,79.73,79.73,79.67,79.69,29300.0,58.0529,58.0529,58.0092,58.0238,29300.0
2014-05-23 13:55:00,79.7,79.71,79.68,79.7,21700.0,58.031,58.0383,58.0165,58.031,21700.0
2014-05-23 14:00:00,79.71,79.74,79.7,79.73,30400.0,58.0383,58.0602,58.031,58.0529,30400.0
2014-05-23 14:05:00,79.74,79.74,79.72,79.74,23900.0,58.0602,58.0602,58.0456,58.0602,23900.0
2014-05-23 14:10:00,79.74,79.76,79.73,79.75,19800.0,58.0602,58.0747,58.0529,58.0674,19800.0
2014-05-23 14:15:00,79.75,79.75,79.73,79.74,17300.0,58.0674,58.0674,58.0529,58.0602,17300.0
2014-05-23 14:20:00,79.73,79.74,79.7,79.73,33400.0,58.0529,58.0602,58.031,58.0529,33400.0
2014-05-23 14:25:00,79.73,79.75,79.73,79.75,13400.0,58.0529,58.0674,58.0529,58.0674,13400.0
2014-05-23 14:30:00,79.75,79.79,79.74,79.77,28100.0,58.0674,58.0966,58.0602,58.082,28100.0
2014-05-23 14:35:00,79.78,79.8,79.76,79.77,22900.0,58.0893,58.1038,58.0747,58.082,22900.0
2014-05-23 14:40:00,79.77,79.77,79.69,79.71,40800.0,58.082,58.082,58.0238,58.0383,40800.0
2014-05-23 14:45:00,79.7,79.71,79.66,79.67,40700.0,58.031,58.0383,58.0019,58.0092,40700.0
2014-05-23 14:50:00,79.67,79.68,79.65,79.66,39200.0,58.0092,58.0165,57.9946,58.0019,39200.0
2014-05-23 14:55:00,79.66,79.68,79.66,79.68,18400.0,58.0019,58.0165,58.0019,58.0165,18400.0
2014-05-23 15:00:00,79.67,79.74,79.67,79.74,37000.0,58.0092,58.0602,58.0092,58.0602,37000.0
2014-05-23 15:05:00,79.74,79.75,79.7,79.73,64000.0,58.0602,58.0674,58.031,58.0529,64000.0
2014-05-23 15:10:00,79.72,79.75,79.72,79.74,26000.0,58.0456,58.0674,58.0456,58.0602,26000.0
2014-05-23 15:15:00,79.75,79.76,79.73,79.73,45700.0,58.0674,58.0747,58.0529,58.0529,45700.0
2014-05-23 15:20:00,79.73,79.78,79.73,79.78,33800.0,58.0529,58.0893,58.0529,58.0893,33800.0
2014-05-23 15:25:00,79.78,79.8,79.77,79.79,46100.0,58.0893,58.1038,58.082,58.0966,46100.0
2014-05-23 15:30:00,79.79,79.8,79.77,79.79,48100.0,58.0966,58.1038,58.082,58.0966,48100.0
2014-05-23 15:35:00,79.79,79.84,79.79,79.83,53900.0,58.0966,58.133,58.0966,58.1257,53900.0
2014-05-23 15:40:00,79.83,79.85,79.77,79.78,84100.0,58.1257,58.1403,58.082,58.0893,84100.0
2014-05-23 15:45:00,79.78,79.82,79.77,79.82,48400.0,58.0893,58.1184,58.082,58.1184,48400.0
2014-05-23 15:50:00,79.83,79.88,79.83,79.85,112000.0,58.1257,58.1621,58.1257,58.1403,112000.0
2014-05-23 15:55:00,79.85,79.88,79.85,79.88,227200.0,58.1403,58.1621,58.1403,58.1621,227200.0
2014-05-27 09:30:00,79.93,80.17,79.9,80.07,385200.0,58.1985,58.3732,58.1767,58.3004,385200.0
2014-05-27 09:35:00,80.06,80.12,79.94,80.11,128300.0,58.2932,58.3368,58.2058,58.3296,128300.0
2014-05-27 09:40:00,80.12,80.38,80.11,80.26,243000.0,58.3368,58.5262,58.3296,58.4388,243000.0
2014-05-27 09:45:00,80.27,80.31,80.19,80.26,118400.0,58.4461,58.4752,58.3878,58.4388,118400.0
2014-05-27 09:50:00,80.26,80.3,80.2,80.25,51200.0,58.4388,58.4679,58.3951,58.4315,51200.0
2014-05-27 09:55:00,80.25,80.31,80.12,80.12,113900.0,58.4315,58.4752,58.3368,58.3368,113900.0
2014-05-27 10:00:00,80.14,80.18,80.12,80.12,132400.0,58.3514,58.3805,58.3368,58.3368,132400.0
2014-05-27 10:05:00,80.13,80.28,80.12,80.27,212500.0,58.3441,58.4533,58.3368,58.4461,212500.0
2014-05-27 10:10:00,80.27,80.4,80.24,80.39,190000.0,58.4461,58.5407,58.4242,58.5334,190000.0
2014-05-27 10:15:00,80.38,80.49,80.38,80.49,188100.0,58.5262,58.6062,58.5262,58.6062,188100.0
2014-05-27 10:20:00,80.49,80.5,80.36,80.41,189100.0,58.6062,58.6135,58.5116,58.548,189100.0
2014-05-27 10:25:00,80.4,80.49,80.39,80.44,78300.0,58.5407,58.6062,58.5334,58.5698,78300.0
2014-05-27 10:30:00,80.44,80.48,80.29,80.29,183600.0,58.5698,58.599,58.4606,58.4606,183600.0
2014-05-27 10:35:00,80.28,80.33,80.25,80.3,122200.0,58.4533,58.4897,58.4315,58.4679,122200.0
2014-05-27 10:40:00,80.3,80.34,80.28,80.3,95000.0,58.4679,58.497,58.4533,58.4679,95000.0
2014-05-27 10:45:00,80.3,80.3,80.13,80.23,158700.0,58.4679,58.4679,58.3441,58.4169,158700.0
2014-05-27 10:50:00,80.24,80.27,80.22,80.27,85000.0,58.4242,58.4461,58.4097,58.4461,85000.0
2014-05-27 10:55:00,80.26,80.35,80.26,80.31,66200.0,58.4388,58.5043,58.4388,58.4752,66200.0
2014-05-27 11:00:00,80.31,80.36,80.26,80.36,102000.0,58.4752,58.5116,58.4388,58.5116,102000.0
2014-05-27 11:05:00,80.36,80.42,80.35,80.41,58700.0,58.5116,58.5553,58.5043,58.548,58700.0
2014-05-27 11:10:00,80.42,80.43,80.34,80.38,54800.0,58.5553,58.5626,58.497,58.5262,54800.0
2014-05-27 11:15:00,80.36,80.36,80.33,80.33,53700.0,58.5116,58.5116,58.4897,58.4897,53700.0
2014-05-27 11:20:00,80.33,80.34,80.28,80.32,54700.0,58.4897,58.497,58.4533,58.4825,54700.0
2014-05-27 11:25:00,80.31,80.32,80.27,80.29,47500.0,58.4752,58.4825,58.4461,58.4606,47500.0
2014-05-27 11:30:00,80.29,80.37,80.28,80.33,53800.0,58.4606,58.5189,58.4533,58.4897,53800.0
2014-05-27 11:35:00,80.33,80.38,80.32,80.35,34400.0,58.4897,58.5262,58.4825,58.5043,34400.0
2014-05-27 11:40:00,80.35,80.37,80.3,80.31,66000.0,58.5043,58.5189,58.4679,58.4752,66000.0
2014-05-27 11:45:00,80.32,80.33,80.3,80.31,50300.0,58.4825,58.4897,58.4679,58.4752,50300.0
2014-05-27 11:50:00,80.31,80.33,80.26,80.26,54800.0,58.4752,58.4897,58.4388,58.4388,54800.0
2014-05-27 11:55:00,80.27,80.27,80.19,80.2,49600.0,58.4461,58.4461,58.3878,58.3951,49600.0
2014-05-27 12:00:00,80.2,80.22,80.17,80.21,33600.0,58.3951,58.4097,58.3732,58.4024,33600.0
2014-05-27 12:05:00,80.2,80.26,80.2,80.26,27500.0,58.3951,58.4388,58.3951,58.4388,27500.0
2014-05-27 12:10:00,80.27,80.28,80.23,80.25,63000.0,58.4461,58.4533,58.4169,58.4315,63000.0
2014-05-27 12:15:00,80.24,80.25,80.2,80.24,44900.0,58.4242,58.4315,58.3951,58.4242,44900.0
2014-05-27 12:20:00,80.24,80.26,80.22,80.22,38700.0,58.4242,58.4388,58.4097,58.4097,38700.0
2014-05-27 12:25:00,80.22,80.23,80.18,80.22,36900.0,58.4097,58.4169,58.3805,58.4097,36900.0
2014-05-27 12:30:00,80.22,80.23,80.2,80.22,32300.0,58.4097,58.4169,58.3951,58.4097,32300.0
2014-05-27 12:35:00,80.22,80.27,80.2,80.27,30900.0,58.4097,58.4461,58.3951,58.4461,30900.0
2014-05-27 12:40:00,80.27,80.29,80.25,80.29,20800.0,58.4461,58.4606,58.4315,58.4606,20800.0
2014-05-27 12:45:00,80.29,80.3,80.27,80.28,38500.0,58.4606,58.4679,58.4461,58.4533,38500.0
2014-05-27 12:50:00,80.27,80.29,80.27,80.27,22400.0,58.4461,58.4606,58.4461,58.4461,22400.0
2014-05-27 12:55:00,80.28,80.3,80.27,80.3,22300.0,58.4533,58.4679,58.4461,58.4679,22300.0
2014-05-27 13:00:00,80.29,80.3,80.26,80.28,38400.0,58.4606,58.4679,58.4388,58.4533,38400.0
2014-05-27 13:05:00,80.27,80.27,80.23,80.27,50200.0,58.4461,58.4461,58.4169,58.4461,50200.0
2014-05-27 13:10:00,80.27,80.29,80.27,80.29,25200.0,58.4461,58.4606,58.4461,58.4606,25200.0
2014-05-27 13:15:00,80.29,80.33,80.28,80.33,39400.0,58.4606,58.4897,58.4533,58.4897,39400.0
2014-05-27 13:20:00,80.33,80.33,80.27,80.28,31600.0,58.4897,58.4897,58.4461,58.4533,31600.0
2014-05-27 13:25:00,80.27,80.3,80.27,80.28,27100.0,58.4461,58.4679,58.4461,58.4533,27100.0
2014-05-27 13:30:00,80.29,80.32,80.28,80.31,23400.0,58.4606,58.4825,58.4533,58.4752,23400.0
2014-05-27 13:35:00,80.31,80.32,80.27,80.32,39500.0,58.4752,58.4825,58.4461,58.4825,39500.0
2014-05-27 13:40:00,80.31,80.36,80.3,80.36,35000.0,58.4752,58.5116,58.4679,58.5116,35000.0
2014-05-27 13:45:00,80.36,80.41,80.35,80.4,47000.0,58.5116,58.548,58.5043,58.5407,47000.0
2014-05-27 13:50:00,80.39,80.41,80.37,80.39,37200.0,58.5334,58.548,58.5189,58.5334,37200.0
2014-05-27 13:55:00,80.39,80.4,80.36,80.39,47200.0,58.5334,58.5407,58.5116,58.5334,47200.0
2014-05-27 14:00:00,80.39,80.43,80.39,80.41,55100.0,58.5334,58.5626,58.5334,58.548,55100.0
2014-05-27 14:05:00,80.41,80.42,80.4,80.41,48800.0,58.548,58.5553,58.5407,58.548,48800.0
2014-05-27 14:10:00,80.41,80.41,80.37,80.41,40900.0,58.548,58.548,58.5189,58.548,40900.0
2014-05-27 14:15:00,80.41,80.41,80.39,80.4,22400.0,58.548,58.548,58.5334,58.5407,22400.0
2014-05-27 14:20:00,80.4,80.47,80.4,80.46,58600.0,58.5407,58.5917,58.5407,58.5844,58600.0
2014-05-27 14:25:00,80.47,80.48,80.43,80.47,62600.0,58.5917,58.599,58.5626,58.5917,62600.0
2014-05-27 14:30:00,80.48,80.48,80.39,80.4,88500.0,58.599,58.599,58.5334,58.5407,88500.0
2014-05-27 14:35:00,80.4,80.4,80.34,80.35,36000.0,58.5407,58.5407,58.497,58.5043,36000.0
2014-05-27 14:40:00,80.34,80.41,80.34,80.38,80000.0,58.497,58.548,58.497,58.5262,80000.0
2014-05-27 14:45:00,80.39,80.39,80.34,80.35,90000.0,58.5334,58.5334,58.497,58.5043,90000.0
2014-05-27 14:50:00,80.34,80.39,80.34,80.39,92000.0,58.497,58.5334,58.497,58.5334,92000.0
2014-05-27 14:55:00,80.39,80.4,80.37,80.39,24700.0,58.5334,58.5407,58.5189,58.5334,24700.0
2014-05-27 15:00:00,80.39,80.47,80.39,80.47,48900.0,58.5334,58.5917,58.5334,58.5917,48900.0
2014-05-27 15:05:00,80.46,80.46,80.43,80.45,50300.0,58.5844,58.5844,58.5626,58.5771,50300.0
2014-05-27 15:10:00,80.44,80.47,80.42,80.47,41800.0,58.5698,58.5917,58.5553,58.5917,41800.0
2014-05-27 15:15:00,80.46,80.49,80.46,80.46,43800.0,58.5844,58.6062,58.5844,58.5844,43800.0
2014-05-27 15:20:00,80.46,80.48,80.46,80.48,32700.0,58.5844,58.599,58.5844,58.599,32700.0
2014-05-27 15:25:00,80.48,80.48,80.43,80.44,68700.0,58.599,58.599,58.5626,58.5698,68700.0
2014-05-27 15:30:00,80.45,80.46,80.42,80.44,67200.0,58.5771,58.5844,58.5553,58.5698,67200.0
2014-05-27 15:35:00,80.45,80.47,80.42,80.47,132800.0,58.5771,58.5917,58.5553,58.5917,132800.0
2014-05-27 15:40:00,80.47,80.48,80.46,80.48,91200.0,58.5917,58.599,58.5844,58.599,91200.0
2014-05-27 15:45:00,80.47,80.5,80.47,80.48,187100.0,58.5917,58.6135,58.5917,58.599,187100.0
2014-05-27 15:50:00,80.48,80.5,80.45,80.46,267000.0,58.599,58.6135,58.5771,58.5844,267000.0
2014-05-27 15:55:00,80.46,80.46,80.43,80.45,453600.0,58.5844,58.5844,58.5626,58.5771,453600.0
2014-05-28 09:30:00,80.2,80.52,80.16,80.42,260000.0,58.3951,58.6281,58.366,58.5553,260000.0
2014-05-28 09:35:00,80.41,80.54,80.38,80.44,102800.0,58.548,58.6427,58.5262,58.5698,102800.0
2014-05-28 09:40:00,80.44,80.51,80.42,80.5,166300.0,58.5698,58.6208,58.5553,58.6135,166300.0
2014-05-28 09:45:00,80.51,80.58,80.49,80.51,146800.0,58.6208,58.6718,58.6062,58.6208,146800.0
2014-05-28 09:50:00,80.51,80.67,80.51,80.6,97700.0,58.6208,58.7373,58.6208,58.6863,97700.0
2014-05-28 09:55:00,80.6,80.63,80.54,80.57,47600.0,58.6863,58.7082,58.6427,58.6645,47600.0
2014-05-28 10:00:00,80.57,80.6,80.55,80.55,57000.0,58.6645,58.6863,58.6499,58.6499,57000.0
2014-05-28 10:05:00,80.56,80.7,80.55,80.66,90000.0,58.6572,58.7592,58.6499,58.73,90000.0
2014-05-28 10:10:00,80.67,80.68,80.56,80.56,71800.0,58.7373,58.7446,58.6572,58.6572,71800.0
2014-05-28 10:15:00,80.56,80.59,80.5,80.58,56000.0,58.6572,58.6791,58.6135,58.6718,56000.0
2014-05-28 10:20:00,80.59,80.69,80.59,80.68,61000.0,58.6791,58.7519,58.6791,58.7446,61000.0
2014-05-28 10:25:00,80.68,80.74,80.67,80.72,54700.0,58.7446,58.7883,58.7373,58.7737,54700.0
2014-05-28 10:30:00,80.72,80.72,80.65,80.66,32900.0,58.7737,58.7737,58.7227,58.73,32900.0
2014-05-28 10:35:00,80.65,80.73,80.65,80.66,54800.0,58.7227,58.781,58.7227,58.73,54800.0
2014-05-28 10:40:00,80.66,80.67,80.58,80.59,118000.0,58.73,58.7373,58.6718,58.6791,118000.0
2014-05-28 10:45:00,80.58,80.62,80.52,80.54,50200.0,58.6718,58.7009,58.6281,58.6427,50200.0
2014-05-28 10:50:00,80.53,80.54,80.47,80.51,49900.0,58.6354,58.6427,58.5917,58.6208,49900.0
2014-05-28 10:55:00,80.51,80.57,80.5,80.56,65000.0,58.6208,58.6645,58.6135,58.6572,65000.0
2014-05-28 11:00:00,80.55,80.57,80.51,80.53,64800.0,58.6499,58.6645,58.6208,58.6354,64800.0
2014-05-28 11:05:00,80.53,80.62,80.53,80.62,44700.0,58.6354,58.7009,58.6354,58.7009,44700.0
2014-05-28 11:10:00,80.62,80.63,80.57,80.57,75500.0,58.7009,58.7082,58.6645,58.6645,75500.0
2014-05-28 11:15:00,80.57,80.58,80.53,80.54,38300.0,58.6645,58.6718,58.6354,58.6427,38300.0
2014-05-28 11:20:00,80.55,80.55,80.5,80.55,45100.0,58.6499,58.6499,58.6135,58.6499,45100.0
2014-05-28 11:25:00,80.55,80.56,80.48,80.49,34900.0,58.6499,58.6572,58.599,58.6062,34900.0
2014-05-28 11:30:00,80.49,80.54,80.48,80.53,94200.0,58.6062,58.6427,58.599,58.6354,94200.0
2014-05-28 11:35:00,80.53,80.56,80.51,80.56,75500.0,58.6354,58.6572,58.6208,58.6572,75500.0
2014-05-28 11:40:00,80.56,80.58,80.55,80.58,27900.0,58.6572,58.6718,58.6499,58.6718,27900.0
2014-05-28 11:45:00,80.58,80.6,80.56,80.58,22700.0,58.6718,58.6863,58.6572,58.6718,22700.0
2014-05-28 11:50:00,80.58,80.59,80.52,80.54,67300.0,58.6718,58.6791,58.6281,58.6427,67300.0
2014-05-28 11:55:00,80.54,80.55,80.5,80.55,33500.0,58.6427,58.6499,58.6135,58.6499,33500.0
2014-05-28 12:00:00,80.55,80.59,80.54,80.56,44700.0,58.6499,58.6791,58.6427,58.6572,44700.0
2014-05-28 12:05:00,80.56,80.62,80.56,80.62,31100.0,58.6572,58.7009,58.6572,58.7009,31100.0
2014-05-28 12:10:00,80.61,80.62,80.57,80.62,42900.0,58.6936,58.7009,58.6645,58.7009,42900.0
2014-05-28 12:15:00,80.61,80.61,80.53,80.56,121800.0,58.6936,58.6936,58.6354,58.6572,121800.0
2014-05-28 12:20:00,80.57,80.57,80.51,80.52,49800.0,58.6645,58.6645,58.6208,58.6281,49800.0
2014-05-28 12:25:00,80.53,80.56,80.52,80.53,28400.0,58.6354,58.6572,58.6281,58.6354,28400.0
2014-05-28 12:30:00,80.54,80.56,80.52,80.53,42400.0,58.6427,58.6572,58.6281,58.6354,42400.0
2014-05-28 12:35:00,80.53,80.54,80.5,80.52,21400.0,58.6354,58.6427,58.6135,58.6281,21400.0
2014-05-28 12:40:00,80.51,80.56,80.5,80.53,50500.0,58.6208,58.6572,58.6135,58.6354,50500.0
2014-05-28 12:45:00,80.55,80.6,80.54,80.59,25300.0,58.6499,58.6863,58.6427,58.6791,25300.0
2014-05-28 12:50:00,80.59,80.6,80.58,80.6,36100.0,58.6791,58.6863,58.6718,58.6863,36100.0
2014-05-28 12:55:00,80.6,80.63,80.58,80.62,42400.0,58.6863,58.7082,58.6718,58.7009,42400.0
2014-05-28 13:00:00,80.62,80.68,80.61,80.66,43100.0,58.7009,58.7446,58.6936,58.73,43100.0
2014-05-28 13:05:00,80.67,80.69,80.66,80.66,16300.0,58.7373,58.7519,58.73,58.73,16300.0
2014-05-28 13:10:00,80.67,80.7,80.65,80.67,16200.0,58.7373,58.7592,58.7227,58.7373,16200.0
2014-05-28 13:15:00,80.66,80.67,80.62,80.65,25500.0,58.73,58.7373,58.7009,58.7227,25500.0
2014-05-28 13:20:00,80.64,80.65,80.62,80.65,23200.0,58.7155,58.7227,58.7009,58.7227,23200.0
2014-05-28 13:25:00,80.64,80.64,80.58,80.58,76900.0,58.7155,58.7155,58.6718,58.6718,76900.0
2014-05-28 13:30:00,80.59,80.6,80.55,80.59,62600.0,58.6791,58.6863,58.6499,58.6791,62600.0
2014-05-28 13:35:00,80.59,80.61,80.57,80.61,42600.0,58.6791,58.6936,58.6645,58.6936,42600.0
2014-05-28 13:40:00,80.61,80.61,80.54,80.55,79400.0,58.6936,58.6936,58.6427,58.6499,79400.0
2014-05-28 13:45:00,80.55,80.56,80.53,80.53,56100.0,58.6499,58.6572,58.6354,58.6354,56100.0
2014-05-28 13:50:00,80.53,80.56,80.53,80.56,73500.0,58.6354,58.6572,58.6354,58.6572,73500.0
2014-05-28 13:55:00,80.55,80.58,80.54,80.55,167700.0,58.6499,58.6718,58.6427,58.6499,167700.0
2014-05-28 14:00:00,80.55,80.57,80.53,80.54,74000.0,58.6499,58.6645,58.6354,58.6427,74000.0
2014-05-28 14:05:00,80.54,80.59,80.54,80.58,111400.0,58.6427,58.6791,58.6427,58.6718,111400.0
2014-05-28 14:10:00,80.57,80.58,80.52,80.55,111300.0,58.6645,58.6718,58.6281,58.6499,111300.0
2014-05-28 14:15:00,80.54,80.55,80.49,80.5,165900.0,58.6427,58.6499,58.6062,58.6135,165900.0
2014-05-28 14:20:00,80.5,80.51,80.47,80.49,158100.0,58.6135,58.6208,58.5917,58.6062,158100.0
2014-05-28 14:25:00,80.49,80.49,80.43,80.45,166300.0,58.6062,58.6062,58.5626,58.5771,166300.0
2014-05-28 14:30:00,80.45,80.47,80.38,80.38,276900.0,58.5771,58.5917,58.5262,58.5262,276900.0
2014-05-28 14:35:00,80.38,80.4,80.36,80.38,144600.0,58.5262,58.5407,58.5116,58.5262,144600.0
2014-05-28 14:40:00,80.38,80.38,80.32,80.36,317800.0,58.5262,58.5262,58.4825,58.5116,317800.0
2014-05-28 14:45:00,80.36,80.38,80.35,80.38,94000.0,58.5116,58.5262,58.5043,58.5262,94000.0
2014-05-28 14:50:00,80.38,80.4,80.37,80.38,92600.0,58.5262,58.5407,58.5189,58.5262,92600.0
2014-05-28 14:55:00,80.39,80.4,80.38,80.39,24900.0,58.5334,58.5407,58.5262,58.5334,24900.0
2014-05-28 15:00:00,80.39,80.46,80.39,80.45,100800.0,58.5334,58.5844,58.5334,58.5771,100800.0
2014-05-28 15:05:00,80.45,80.48,80.4,80.4,97400.0,58.5771,58.599,58.5407,58.5407,97400.0
2014-05-28 15:10:00,80.4,80.47,80.39,80.45,70300.0,58.5407,58.5917,58.5334,58.5771,70300.0
2014-05-28 15:15:00,80.45,80.46,80.44,80.44,90600.0,58.5771,58.5844,58.5698,58.5698,90600.0
2014-05-28 15:20:00,80.45,80.45,80.42,80.44,125500.0,58.5771,58.5771,58.5553,58.5698,125500.0
2014-05-28 15:25:00,80.44,80.44,80.4,80.42,190700.0,58.5698,58.5698,58.5407,58.5553,190700.0
2014-05-28 15:30:00,80.42,80.44,80.41,80.44,60900.0,58.5553,58.5698,58.548,58.5698,60900.0
2014-05-28 15:35:00,80.44,80.47,80.42,80.46,69100.0,58.5698,58.5917,58.5553,58.5844,69100.0
2014-05-28 15:40:00,80.46,80.46,80.33,80.35,157600.0,58.5844,58.5844,58.4897,58.5043,157600.0
2014-05-28 15:45:00,80.34,80.36,80.31,80.36,109300.0,58.497,58.5116,58.4752,58.5116,109300.0
2014-05-28 15:50:00,80.35,80.42,80.29,80.29,151900.0,58.5043,58.5553,58.4606,58.4606,151900.0
2014-05-28 15:55:00,80.3,80.32,80.21,80.21,297600.0,58.4679,58.4825,58.4024,58.4024,297600.0
2014-05-29 09:30:00,80.58,80.58,80.26,80.41,193700.0,58.6718,58.6718,58.4388,58.548,193700.0
2014-05-29 09:35:00,80.43,80.49,80.25,80.27,116800.0,58.5626,58.6062,58.4315,58.4461,116800.0
2014-05-29 09:40:00,80.27,80.4,80.2,80.28,281400.0,58.4461,58.5407,58.3951,58.4533,281400.0
2014-05-29 09:45:00,80.27,80.34,80.22,80.25,154100.0,58.4461,58.497,58.4097,58.4315,154100.0
2014-05-29 09:50:00,80.24,80.27,80.21,80.23,99400.0,58.4242,58.4461,58.4024,58.4169,99400.0
2014-05-29 09:55:00,80.24,80.37,80.24,80.27,128300.0,58.4242,58.5189,58.4242,58.4461,128300.0
2014-05-29 10:00:00,80.27,80.28,80.21,80.23,181300.0,58.4461,58.4533,58.4024,58.4169,181300.0
2014-05-29 10:05:00,80.23,80.25,80.07,80.15,119000.0,58.4169,58.4315,58.3004,58.3587,119000.0
2014-05-29 10:10:00,80.14,80.21,80.14,80.15,142000.0,58.3514,58.4024,58.3514,58.3587,142000.0
2014-05-29 10:15:00,80.16,80.23,80.11,80.22,109800.0,58.366,58.4169,58.3296,58.4097,109800.0
2014-05-29 10:20:00,80.22,80.22,80.13,80.15,147000.0,58.4097,58.4097,58.3441,58.3587,147000.0
2014-05-29 10:25:00,80.16,80.22,80.13,80.15,121600.0,58.366,58.4097,58.3441,58.3587,121600.0
2014-05-29 10:30:00,80.13,80.17,80.13,80.16,174400.0,58.3441,58.3732,58.3441,58.366,174400.0
2014-05-29 10:35:00,80.17,80.22,80.1,80.2,99200.0,58.3732,58.4097,58.3223,58.3951,99200.0
2014-05-29 10:40:00,80.2,80.31,80.18,80.25,64400.0,58.3951,58.4752,58.3805,58.4315,64400.0
2014-05-29 10:45:00,80.25,80.3,80.23,80.24,57500.0,58.4315,58.4679,58.4169,58.4242,57500.0
2014-05-29 10:50:00,80.24,80.24,80.18,80.22,187400.0,58.4242,58.4242,58.3805,58.4097,187400.0
2014-05-29 10:55:00,80.21,80.27,80.21,80.27,62900.0,58.4024,58.4461,58.4024,58.4461,62900.0
2014-05-29 11:00:00,80.26,80.27,80.22,80.24,58400.0,58.4388,58.4461,58.4097,58.4242,58400.0
2014-05-29 11:05:00,80.24,80.3,80.23,80.3,30300.0,58.4242,58.4679,58.4169,58.4679,30300.0
2014-05-29 11:10:00,80.29,80.3,80.23,80.29,49300.0,58.4606,58.4679,58.4169,58.4606,49300.0
2014-05-29 11:15:00,80.29,80.29,80.26,80.27,29200.0,58.4606,58.4606,58.4388,58.4461,29200.0
2014-05-29 11:20:00,80.27,80.28,80.23,80.24,68300.0,58.4461,58.4533,58.4169,58.4242,68300.0
2014-05-29 11:25:00,80.24,80.28,80.23,80.26,123800.0,58.4242,58.4533,58.4169,58.4388,123800.0
2014-05-29 11:30:00,80.27,80.3,80.26,80.27,50800.0,58.4461,58.4679,58.4388,58.4461,50800.0
2014-05-29 11:35:00,80.27,80.3,80.27,80.27,33400.0,58.4461,58.4679,58.4461,58.4461,33400.0
2014-05-29 11:40:00,80.27,80.27,80.23,80.26,37900.0,58.4461,58.4461,58.4169,58.4388,37900.0
2014-05-29 11:45:00,80.26,80.27,80.23,80.24,18900.0,58.4388,58.4461,58.4169,58.4242,18900.0
2014-05-29 11:50:00,80.23,80.26,80.22,80.25,20600.0,58.4169,58.4388,58.4097,58.4315,20600.0
2014-05-29 11:55:00,80.26,80.26,80.23,80.24,28000.0,58.4388,58.4388,58.4169,58.4242,28000.0
2014-05-29 12:00:00,80.23,80.25,80.23,80.25,16800.0,58.4169,58.4315,58.4169,58.4315,16800.0
2014-05-29 12:05:00,80.25,80.33,80.25,80.33,43000.0,58.4315,58.4897,58.4315,58.4897,43000.0
2014-05-29 12:10:00,80.32,80.35,80.28,80.28,53400.0,58.4825,58.5043,58.4533,58.4533,53400.0
2014-05-29 12:15:00,80.27,80.29,80.22,80.23,119700.0,58.4461,58.4606,58.4097,58.4169,119700.0
2014-05-29 12:20:00,80.23,80.25,80.22,80.22,51000.0,58.4169,58.4315,58.4097,58.4097,51000.0
2014-05-29 12:25:00,80.22,80.25,80.18,80.24,62700.0,58.4097,58.4315,58.3805,58.4242,62700.0
2014-05-29 12:30:00,80.24,80.25,80.21,80.24,31300.0,58.4242,58.4315,58.4024,58.4242,31300.0
2014-05-29 12:35:00,80.24,80.25,80.23,80.25,57200.0,58.4242,58.4315,58.4169,58.4315,57200.0
2014-05-29 12:40:00,80.24,80.25,80.17,80.19,170300.0,58.4242,58.4315,58.3732,58.3878,170300.0
2014-05-29 12:45:00,80.19,80.22,80.14,80.15,65700.0,58.3878,58.4097,58.3514,58.3587,65700.0
2014-05-29 12:50:00,80.15,80.16,80.13,80.16,55900.0,58.3587,58.366,58.3441,58.366,55900.0
2014-05-29 12:55:00,80.16,80.16,80.12,80.12,52700.0,58.366,58.366,58.3368,58.3368,52700.0
2014-05-29 13:00:00,80.13,80.13,80.06,80.07,53700.0,58.3441,58.3441,58.2932,58.3004,53700.0
2014-05-29 13:05:00,80.07,80.09,80.05,80.06,188700.0,58.3004,58.315,58.2859,58.2932,188700.0
2014-05-29 13:10:00,80.06,80.1,80.04,80.07,25900.0,58.2932,58.3223,58.2786,58.3004,25900.0
2014-05-29 13:15:00,80.06,80.08,80.05,80.06,32500.0,58.2932,58.3077,58.2859,58.2932,32500.0
2014-05-29 13:20:00,80.06,80.07,80.04,80.05,94000.0,58.2932,58.3004,58.2786,58.2859,94000.0
2014-05-29 13:25:00,80.06,80.06,79.99,80.0,97800.0,58.2932,58.2932,58.2422,58.2495,97800.0
2014-05-29 13:30:00,80.0,80.04,79.95,80.0,44600.0,58.2495,58.2786,58.2131,58.2495,44600.0
2014-05-29 13:35:00,79.99,80.01,79.99,79.99,97800.0,58.2422,58.2568,58.2422,58.2422,97800.0
2014-05-29 13:40:00,79.99,80.01,79.98,80.0,55900.0,58.2422,58.2568,58.2349,58.2495,55900.0
2014-05-29 13:45:00,80.0,80.01,79.96,79.99,31100.0,58.2495,58.2568,58.2203,58.2422,31100.0
2014-05-29 13:50:00,79.99,79.99,79.94,79.96,32400.0,58.2422,58.2422,58.2058,58.2203,32400.0
2014-05-29 13:55:00,79.95,79.98,79.94,79.98,33700.0,58.2131,58.2349,58.2058,58.2349,33700.0
2014-05-29 14:00:00,79.98,80.0,79.96,79.99,189000.0,58.2349,58.2495,58.2203,58.2422,189000.0
2014-05-29 14:05:00,79.98,79.99,79.96,79.98,50600.0,58.2349,58.2422,58.2203,58.2349,50600.0
2014-05-29 14:10:00,79.98,80.0,79.97,80.0,60500.0,58.2349,58.2495,58.2276,58.2495,60500.0
2014-05-29 14:15:00,80.0,80.0,79.98,80.0,40400.0,58.2495,58.2495,58.2349,58.2495,40400.0
2014-05-29 14:20:00,80.0,80.0,79.94,79.99,69900.0,58.2495,58.2495,58.2058,58.2422,69900.0
2014-05-29 14:25:00,79.99,79.99,79.88,79.88,228200.0,58.2422,58.2422,58.1621,58.1621,228200.0
2014-05-29 14:30:00,79.89,79.94,79.89,79.9,125000.0,58.1694,58.2058,58.1694,58.1767,125000.0
2014-05-29 14:35:00,79.9,80.04,79.89,80.02,132200.0,58.1767,58.2786,58.1694,58.264,132200.0
2014-05-29 14:40:00,80.01,80.08,79.99,80.08,428300.0,58.2568,58.3077,58.2422,58.3077,428300.0
2014-05-29 14:45:00,80.09,80.09,80.01,80.01,226400.0,58.315,58.315,58.2568,58.2568,226400.0
2014-05-29 14:50:00,80.01,80.03,79.99,80.03,107100.0,58.2568,58.2713,58.2422,58.2713,107100.0
2014-05-29 14:55:00,80.03,80.03,80.01,80.02,67400.0,58.2713,58.2713,58.2568,58.264,67400.0
2014-05-29 15:00:00,80.01,80.03,80.01,80.03,87400.0,58.2568,58.2713,58.2568,58.2713,87400.0
2014-05-29 15:05:00,80.03,80.07,79.95,79.99,252600.0,58.2713,58.3004,58.2131,58.2422,252600.0
2014-05-29 15:10:00,80.0,80.05,79.99,80.04,64200.0,58.2495,58.2859,58.2422,58.2786,64200.0
2014-05-29 15:15:00,80.05,80.11,80.04,80.1,98200.0,58.2859,58.3296,58.2786,58.3223,98200.0
2014-05-29 15:20:00,80.11,80.12,80.09,80.1,248400.0,58.3296,58.3368,58.315,58.3223,248400.0
2014-05-29 15:25:00,80.11,80.13,80.08,80.1,48500.0,58.3296,58.3441,58.3077,58.3223,48500.0
2014-05-29 15:30:00,80.11,80.12,80.09,80.11,75900.0,58.3296,58.3368,58.315,58.3296,75900.0
2014-05-29 15:35:00,80.11,80.13,80.08,80.09,251300.0,58.3296,58.3441,58.3077,58.315,251300.0
2014-05-29 15:40:00,80.09,80.09,80.06,80.07,156300.0,58.315,58.315,58.2932,58.3004,156300.0
2014-05-29 15:45:00,80.08,80.1,80.07,80.1,141900.0,58.3077,58.3223,58.3004,58.3223,141900.0
2014-05-29 15:50:00,80.1,80.15,80.09,80.12,508300.0,58.3223,58.3587,58.315,58.3368,508300.0
2014-05-29 15:55:00,80.11,80.19,80.1,80.19,461200.0,58.3296,58.3878,58.3223,58.3878,461200.0
2014-05-30 09:30:00,80.33,80.4,79.95,79.95,251000.0,58.4897,58.5407,58.2131,58.2131,251000.0
2014-05-30 09:35:00,79.95,80.11,79.92,80.09,71500.0,58.2131,58.3296,58.1912,58.315,71500.0
2014-05-30 09:40:00,80.09,80.09,80.0,80.04,156400.0,58.315,58.315,58.2495,58.2786,156400.0
2014-05-30 09:45:00,80.06,80.06,79.97,80.01,80000.0,58.2932,58.2932,58.2276,58.2568,80000.0
2014-05-30 09:50:00,80.01,80.04,79.94,79.94,249500.0,58.2568,58.2786,58.2058,58.2058,249500.0
2014-05-30 09:55:00,79.94,80.03,79.94,79.95,142400.0,58.2058,58.2713,58.2058,58.2131,142400.0
2014-05-30 10:00:00,79.96,80.05,79.93,80.03,149600.0,58.2203,58.2859,58.1985,58.2713,149600.0
2014-05-30 10:05:00,80.04,80.06,80.02,80.06,40000.0,58.2786,58.2932,58.264,58.2932,40000.0
2014-05-30 10:10:00,80.07,80.12,80.06,80.06,124600.0,58.3004,58.3368,58.2932,58.2932,124600.0
2014-05-30 10:15:00,80.07,80.1,80.02,80.03,124400.0,58.3004,58.3223,58.264,58.2713,124400.0
2014-05-30 10:20:00,80.04,80.05,79.95,80.03,69900.0,58.2786,58.2859,58.2131,58.2713,69900.0
2014-05-30 10:25:00,80.02,80.07,79.99,80.06,81500.0,58.264,58.3004,58.2422,58.2932,81500.0
2014-05-30 10:30:00,80.06,80.08,80.03,80.05,41500.0,58.2932,58.3077,58.2713,58.2859,41500.0
2014-05-30 10:35:00,80.06,80.11,80.04,80.09,73800.0,58.2932,58.3296,58.2786,58.315,73800.0
2014-05-30 10:40:00,80.09,80.09,80.04,80.04,96100.0,58.315,58.315,58.2786,58.2786,96100.0
2014-05-30 10:45:00,80.04,80.09,80.02,80.08,29300.0,58.2786,58.315,58.264,58.3077,29300.0
2014-05-30 10:50:00,80.08,80.16,80.07,80.15,133300.0,58.3077,58.366,58.3004,58.3587,133300.0
2014-05-30 10:55:00,80.15,80.18,80.13,80.18,32300.0,58.3587,58.3805,58.3441,58.3805,32300.0
2014-05-30 11:00:00,80.17,80.21,80.14,80.2,88900.0,58.3732,58.4024,58.3514,58.3951,88900.0
2014-05-30 11:05:00,80.19,80.25,80.19,80.19,42500.0,58.3878,58.4315,58.3878,58.3878,42500.0
2014-05-30 11:10:00,80.2,80.23,80.19,80.2,92000.0,58.3951,58.4169,58.3878,58.3951,92000.0
2014-05-30 11:15:00,80.2,80.21,80.17,80.18,40500.0,58.3951,58.4024,58.3732,58.3805,40500.0
2014-05-30 11:20:00,80.17,80.21,80.17,80.2,39500.0,58.3732,58.4024,58.3732,58.3951,39500.0
2014-05-30 11:25:00,80.19,80.2,80.17,80.17,33300.0,58.3878,58.3951,58.3732,58.3732,33300.0
2014-05-30 11:30:00,80.18,80.2,80.13,80.16,44100.0,58.3805,58.3951,58.3441,58.366,44100.0
2014-05-30 11:35:00,80.15,80.17,80.13,80.14,66100.0,58.3587,58.3732,58.3441,58.3514,66100.0
2014-05-30 11:40:00,80.14,80.23,80.12,80.19,74300.0,58.3514,58.4169,58.3368,58.3878,74300.0
2014-05-30 11:45:00,80.19,80.23,80.18,80.22,75800.0,58.3878,58.4169,58.3805,58.4097,75800.0
2014-05-30 11:50:00,80.22,80.23,80.21,80.23,15400.0,58.4097,58.4169,58.4024,58.4169,15400.0
2014-05-30 11:55:00,80.22,80.23,80.21,80.22,18600.0,58.4097,58.4169,58.4024,58.4097,18600.0
2014-05-30 12:00:00,80.22,80.24,80.2,80.21,36200.0,58.4097,58.4242,58.3951,58.4024,36200.0
2014-05-30 12:05:00,80.21,80.26,80.21,80.26,42300.0,58.4024,58.4388,58.4024,58.4388,42300.0
2014-05-30 12:10:00,80.26,80.26,80.15,80.15,39200.0,58.4388,58.4388,58.3587,58.3587,39200.0
2014-05-30 12:15:00,80.15,80.15,80.13,80.15,24900.0,58.3587,58.3587,58.3441,58.3587,24900.0
2014-05-30 12:20:00,80.15,80.19,80.15,80.17,25200.0,58.3587,58.3878,58.3587,58.3732,25200.0
2014-05-30 12:25:00,80.17,80.19,80.13,80.17,36400.0,58.3732,58.3878,58.3441,58.3732,36400.0
2014-05-30 12:30:00,80.18,80.19,80.08,80.1,51100.0,58.3805,58.3878,58.3077,58.3223,51100.0
2014-05-30 12:35:00,80.1,80.16,80.08,80.09,38000.0,58.3223,58.366,58.3077,58.315,38000.0
2014-05-30 12:40:00,80.1,80.17,80.08,80.16,51000.0,58.3223,58.3732,58.3077,58.366,51000.0
2014-05-30 12:45:00,80.16,80.2,80.15,80.19,20400.0,58.366,58.3951,58.3587,58.3878,20400.0
2014-05-30 12:50:00,80.18,80.24,80.15,80.21,51800.0,58.3805,58.4242,58.3587,58.4024,51800.0
2014-05-30 12:55:00,80.22,80.23,80.17,80.17,21900.0,58.4097,58.4169,58.3732,58.3732,21900.0
2014-05-30 13:00:00,80.16,80.24,80.13,80.23,25900.0,58.366,58.4242,58.3441,58.4169,25900.0
2014-05-30 13:05:00,80.22,80.24,80.2,80.22,8100.0,58.4097,58.4242,58.3951,58.4097,8100.0
2014-05-30 13:10:00,80.23,80.24,80.22,80.24,8900.0,58.4169,58.4242,58.4097,58.4242,8900.0
2014-05-30 13:15:00,80.23,80.23,80.2,80.21,18100.0,58.4169,58.4169,58.3951,58.4024,18100.0
2014-05-30 13:20:00,80.2,80.2,80.15,80.17,21400.0,58.3951,58.3951,58.3587,58.3732,21400.0
2014-05-30 13:25:00,80.18,80.22,80.15,80.15,34900.0,58.3805,58.4097,58.3587,58.3587,34900.0
2014-05-30 13:30:00,80.15,80.15,80.09,80.09,80600.0,58.3587,58.3587,58.315,58.315,80600.0
2014-05-30 13:35:00,80.1,80.13,80.09,80.11,50200.0,58.3223,58.3441,58.315,58.3296,50200.0
2014-05-30 13:40:00,80.12,80.13,80.11,80.12,20600.0,58.3368,58.3441,58.3296,58.3368,20600.0
2014-05-30 13:45:00,80.12,80.14,80.08,80.08,73200.0,58.3368,58.3514,58.3077,58.3077,73200.0
2014-05-30 13:50:00,80.09,80.17,80.08,80.16,29400.0,58.315,58.3732,58.3077,58.366,29400.0
2014-05-30 13:55:00,80.17,80.17,80.13,80.14,27700.0,58.3732,58.3732,58.3441,58.3514,27700.0
2014-05-30 14:00:00,80.15,80.15,80.12,80.12,27100.0,58.3587,58.3587,58.3368,58.3368,27100.0
2014-05-30 14:05:00,80.13,80.22,80.12,80.2,52400.0,58.3441,58.4097,58.3368,58.3951,52400.0
2014-05-30 14:10:00,80.21,80.23,80.15,80.18,84000.0,58.4024,58.4169,58.3587,58.3805,84000.0
2014-05-30 14:15:00,80.18,80.2,80.14,80.17,78900.0,58.3805,58.3951,58.3514,58.3732,78900.0
2014-05-30 14:20:00,80.18,80.19,80.15,80.18,58300.0,58.3805,58.3878,58.3587,58.3805,58300.0
2014-05-30 14:25:00,80.17,80.2,80.16,80.19,53500.0,58.3732,58.3951,58.366,58.3878,53500.0
2014-05-30 14:30:00,80.2,80.2,80.14,80.14,55700.0,58.3951,58.3951,58.3514,58.3514,55700.0
2014-05-30 14:35:00,80.15,80.16,80.14,80.15,19500.0,58.3587,58.366,58.3514,58.3587,19500.0
2014-05-30 14:40:00,80.16,80.22,80.15,80.19,57500.0,58.366,58.4097,58.3587,58.3878,57500.0
2014-05-30 14:45:00,80.19,80.22,80.18,80.2,34200.0,58.3878,58.4097,58.3805,58.3951,34200.0
2014-05-30 14:50:00,80.2,80.2,80.17,80.18,35100.0,58.3951,58.3951,58.3732,58.3805,35100.0
2014-05-30 14:55:00,80.18,80.2,80.16,80.16,37600.0,58.3805,58.3951,58.366,58.366,37600.0
2014-05-30 15:00:00,80.16,80.18,80.14,80.15,109300.0,58.366,58.3805,58.3514,58.3587,109300.0
2014-05-30 15:05:00,80.15,80.23,80.15,80.22,73300.0,58.3587,58.4169,58.3587,58.4097,73300.0
2014-05-30 15:10:00,80.22,80.27,80.21,80.25,31600.0,58.4097,58.4461,58.4024,58.4315,31600.0
2014-05-30 15:15:00,80.26,80.26,80.2,80.2,21200.0,58.4388,58.4388,58.3951,58.3951,21200.0
2014-05-30 15:20:00,80.2,80.22,80.2,80.21,27500.0,58.3951,58.4097,58.3951,58.4024,27500.0
2014-05-30 15:25:00,80.2,80.28,80.2,80.27,84100.0,58.3951,58.4533,58.3951,58.4461,84100.0
2014-05-30 15:30:00,80.27,80.3,80.26,80.29,39600.0,58.4461,58.4679,58.4388,58.4606,39600.0
2014-05-30 15:35:00,80.3,80.4,80.3,80.38,99800.0,58.4679,58.5407,58.4679,58.5262,99800.0
2014-05-30 15:40:00,80.38,80.39,80.35,80.38,50400.0,58.5262,58.5334,58.5043,58.5262,50400.0
2014-05-30 15:45:00,80.39,80.4,80.35,80.39,78100.0,58.5334,58.5407,58.5043,58.5334,78100.0
2014-05-30 15:50:00,80.39,80.5,80.39,80.44,221400.0,58.5334,58.6135,58.5334,58.5698,221400.0
2014-05-30 15:55:00,80.45,80.53,80.36,80.44,554900.0,58.5771,58.6354,58.5116,58.5698,554900.0
2014-06-02 09:30:00,80.69,80.75,80.27,80.41,405100.0,59.0585,59.1024,58.7511,58.8535,405100.0
2014-06-02 09:35:00,80.4,80.79,80.4,80.73,147800.0,58.8462,59.1317,58.8462,59.0878,147800.0
2014-06-02 09:40:00,80.72,80.79,80.6,80.6,164900.0,59.0804,59.1317,58.9926,58.9926,164900.0
2014-06-02 09:45:00,80.6,80.6,80.4,80.41,183100.0,58.9926,58.9926,58.8462,58.8535,183100.0
2014-06-02 09:50:00,80.42,80.47,80.34,80.42,64500.0,58.8609,58.8975,58.8023,58.8609,64500.0
2014-06-02 09:55:00,80.41,80.44,80.32,80.32,65600.0,58.8535,58.8755,58.7877,58.7877,65600.0
2014-06-02 10:00:00,80.35,80.36,80.21,80.23,149400.0,58.8096,58.8169,58.7072,58.7218,149400.0
2014-06-02 10:05:00,80.25,80.27,80.1,80.1,140300.0,58.7364,58.7511,58.6266,58.6266,140300.0
2014-06-02 10:10:00,80.1,80.16,80.09,80.13,138400.0,58.6266,58.6706,58.6193,58.6486,138400.0
2014-06-02 10:15:00,80.13,80.2,80.13,80.16,107300.0,58.6486,58.6998,58.6486,58.6706,107300.0
2014-06-02 10:20:00,80.17,80.2,80.13,80.14,42000.0,58.6779,58.6998,58.6486,58.6559,42000.0
2014-06-02 10:25:00,80.13,80.14,80.1,80.1,64100.0,58.6486,58.6559,58.6266,58.6266,64100.0
2014-06-02 10:30:00,80.09,80.11,80.09,80.11,58500.0,58.6193,58.634,58.6193,58.634,58500.0
2014-06-02 10:35:00,80.11,80.12,80.07,80.09,66900.0,58.634,58.6413,58.6047,58.6193,66900.0
2014-06-02 10:40:00,80.08,80.09,80.04,80.04,68500.0,58.612,58.6193,58.5827,58.5827,68500.0
2014-06-02 10:45:00,80.04,80.08,80.04,80.08,35300.0,58.5827,58.612,58.5827,58.612,35300.0
2014-06-02 10:50:00,80.07,80.15,80.05,80.15,66200.0,58.6047,58.6632,58.5901,58.6632,66200.0
2014-06-02 10:55:00,80.16,80.25,80.13,80.23,48900.0,58.6706,58.7364,58.6486,58.7218,48900.0
2014-06-02 11:00:00,80.22,80.32,80.22,80.3,64800.0,58.7145,58.7877,58.7145,58.773,64800.0
2014-06-02 11:05:00,80.29,80.36,80.29,80.36,64400.0,58.7657,58.8169,58.7657,58.8169,64400.0
2014-06-02 11:10:00,80.36,80.37,80.29,80.29,55300.0,58.8169,58.8243,58.7657,58.7657,55300.0
2014-06-02 11:15:00,80.29,80.33,80.28,80.33,70400.0,58.7657,58.795,58.7584,58.795,70400.0
2014-06-02 11:20:00,80.34,80.36,80.32,80.36,79100.0,58.8023,58.8169,58.7877,58.8169,79100.0
2014-06-02 11:25:00,80.36,80.4,80.31,80.38,95700.0,58.8169,58.8462,58.7803,58.8316,95700.0
2014-06-02 11:30:00,80.39,80.41,80.32,80.32,69600.0,58.8389,58.8535,58.7877,58.7877,69600.0
2014-06-02 11:35:00,80.33,80.33,80.27,80.32,74000.0,58.795,58.795,58.7511,58.7877,74000.0
2014-06-02 11:40:00,80.32,80.34,80.31,80.33,42400.0,58.7877,58.8023,58.7803,58.795,42400.0
2014-06-02 11:45:00,80.33,80.34,80.29,80.31,44100.0,58.795,58.8023,58.7657,58.7803,44100.0
2014-06-02 11:50:00,80.32,80.32,80.29,80.31,39000.0,58.7877,58.7877,58.7657,58.7803,39000.0
2014-06-02 11:55:00,80.3,80.32,80.27,80.28,36200.0,58.773,58.7877,58.7511,58.7584,36200.0
2014-06-02 12:00:00,80.28,80.31,80.26,80.27,25800.0,58.7584,58.7803,58.7438,58.7511,25800.0
2014-06-02 12:05:00,80.26,80.27,80.25,80.26,36600.0,58.7438,58.7511,58.7364,58.7438,36600.0
2014-06-02 12:10:00,80.26,80.27,80.25,80.27,19900.0,58.7438,58.7511,58.7364,58.7511,19900.0
2014-06-02 12:15:00,80.27,80.31,80.25,80.27,51400.0,58.7511,58.7803,58.7364,58.7511,51400.0
2014-06-02 12:20:00,80.27,80.27,80.25,80.25,30000.0,58.7511,58.7511,58.7364,58.7364,30000.0
2014-06-02 12:25:00,80.26,80.3,80.25,80.29,22900.0,58.7438,58.773,58.7364,58.7657,22900.0
2014-06-02 12:30:00,80.29,80.31,80.28,80.28,20300.0,58.7657,58.7803,58.7584,58.7584,20300.0
2014-06-02 12:35:00,80.28,80.29,80.25,80.26,33300.0,58.7584,58.7657,58.7364,58.7438,33300.0
2014-06-02 12:40:00,80.26,80.26,80.22,80.24,37000.0,58.7438,58.7438,58.7145,58.7291,37000.0
2014-06-02 12:45:00,80.23,80.27,80.23,80.27,25600.0,58.7218,58.7511,58.7218,58.7511,25600.0
2014-06-02 12:50:00,80.26,80.27,80.25,80.27,32500.0,58.7438,58.7511,58.7364,58.7511,32500.0
2014-06-02 12:55:00,80.27,80.27,80.25,80.26,20000.0,58.7511,58.7511,58.7364,58.7438,20000.0
2014-06-02 13:00:00,80.25,80.26,80.21,80.22,67600.0,58.7364,58.7438,58.7072,58.7145,67600.0
2014-06-02 13:05:00,80.22,80.23,80.16,80.17,198200.0,58.7145,58.7218,58.6706,58.6779,198200.0
2014-06-02 13:10:00,80.17,80.23,80.16,80.23,32900.0,58.6779,58.7218,58.6706,58.7218,32900.0
2014-06-02 13:15:00,80.23,80.26,80.22,80.26,72900.0,58.7218,58.7438,58.7145,58.7438,72900.0
2014-06-02 13:20:00,80.26,80.32,80.23,80.28,80800.0,58.7438,58.7877,58.7218,58.7584,80800.0
2014-06-02 13:25:00,80.29,80.37,80.29,80.37,31500.0,58.7657,58.8243,58.7657,58.8243,31500.0
2014-06-02 13:30:00,80.36,80.38,80.35,80.37,28600.0,58.8169,58.8316,58.8096,58.8243,28600.0
2014-06-02 13:35:00,80.37,80.41,80.3,80.31,45200.0,58.8243,58.8535,58.773,58.7803,45200.0
2014-06-02 13:40:00,80.32,80.33,80.24,80.25,29500.0,58.7877,58.795,58.7291,58.7364,29500.0
2014-06-02 13:45:00,80.25,80.29,80.24,80.29,17200.0,58.7364,58.7657,58.7291,58.7657,17200.0
2014-06-02 13:50:00,80.3,80.33,80.28,80.29,13700.0,58.773,58.795,58.7584,58.7657,13700.0
2014-06-02 13:55:00,80.28,80.34,80.28,80.31,24100.0,58.7584,58.8023,58.7584,58.7803,24100.0
2014-06-02 14:00:00,80.31,80.34,80.29,80.3,25600.0,58.7803,58.8023,58.7657,58.773,25600.0
2014-06-02 14:05:00,80.3,80.33,80.28,80.28,38700.0,58.773,58.795,58.7584,58.7584,38700.0
2014-06-02 14:10:00,80.28,80.33,80.23,80.26,33900.0,58.7584,58.795,58.7218,58.7438,33900.0
2014-06-02 14:15:00,80.26,80.28,80.23,80.28,50500.0,58.7438,58.7584,58.7218,58.7584,50500.0
2014-06-02 14:20:00,80.28,80.28,80.25,80.28,44500.0,58.7584,58.7584,58.7364,58.7584,44500.0
2014-06-02 14:25:00,80.27,80.29,80.25,80.26,63300.0,58.7511,58.7657,58.7364,58.7438,63300.0
2014-06-02 14:30:00,80.27,80.34,80.26,80.32,39000.0,58.7511,58.8023,58.7438,58.7877,39000.0
2014-06-02 14:35:00,80.33,80.35,80.3,80.35,38200.0,58.795,58.8096,58.773,58.8096,38200.0
2014-06-02 14:40:00,80.35,80.36,80.27,80.29,54200.0,58.8096,58.8169,58.7511,58.7657,54200.0
2014-06-02 14:45:00,80.3,80.3,80.26,80.28,57200.0,58.773,58.773,58.7438,58.7584,57200.0
2014-06-02 14:50:00,80.29,80.32,80.27,80.32,100800.0,58.7657,58.7877,58.7511,58.7877,100800.0
2014-06-02 14:55:00,80.31,80.35,80.28,80.34,18500.0,58.7803,58.8096,58.7584,58.8023,18500.0
2014-06-02 15:00:00,80.34,80.35,80.28,80.32,41200.0,58.8023,58.8096,58.7584,58.7877,41200.0
2014-06-02 15:05:00,80.32,80.36,80.32,80.36,25900.0,58.7877,58.8169,58.7877,58.8169,25900.0
2014-06-02 15:10:00,80.36,80.36,80.3,80.3,64000.0,58.8169,58.8169,58.773,58.773,64000.0
2014-06-02 15:15:00,80.31,80.36,80.3,80.35,92100.0,58.7803,58.8169,58.773,58.8096,92100.0
2014-06-02 15:20:00,80.35,80.39,80.34,80.37,70600.0,58.8096,58.8389,58.8023,58.8243,70600.0
2014-06-02 15:25:00,80.36,80.37,80.32,80.36,46100.0,58.8169,58.8243,58.7877,58.8169,46100.0
2014-06-02 15:30:00,80.36,80.49,80.36,80.47,277000.0,58.8169,58.9121,58.8169,58.8975,277000.0
2014-06-02 15:35:00,80.49,80.49,80.43,80.46,155900.0,58.9121,58.9121,58.8682,58.8901,155900.0
2014-06-02 15:40:00,80.47,80.5,80.41,80.49,173400.0,58.8975,58.9194,58.8535,58.9121,173400.0
2014-06-02 15:45:00,80.5,80.51,80.47,80.5,224800.0,58.9194,58.9267,58.8975,58.9194,224800.0
2014-06-02 15:50:00,80.5,80.55,80.5,80.52,229600.0,58.9194,58.956,58.9194,58.9341,229600.0
2014-06-02 15:55:00,80.52,80.52,80.45,80.48,316900.0,58.9341,58.9341,58.8828,58.9048,316900.0
2014-06-03 09:30:00,80.18,80.45,79.96,80.31,360700.0,58.6852,58.8828,58.5242,58.7803,360700.0
2014-06-03 09:35:00,80.3,80.38,80.17,80.3,98300.0,58.773,58.8316,58.6779,58.773,98300.0
2014-06-03 09:40:00,80.32,80.32,80.19,80.23,58200.0,58.7877,58.7877,58.6925,58.7218,58200.0
2014-06-03 09:45:00,80.24,80.43,80.22,80.43,70400.0,58.7291,58.8682,58.7145,58.8682,70400.0
2014-06-03 09:50:00,80.43,80.43,80.32,80.38,146100.0,58.8682,58.8682,58.7877,58.8316,146100.0
2014-06-03 09:55:00,80.38,80.48,80.35,80.46,37900.0,58.8316,58.9048,58.8096,58.8901,37900.0
2014-06-03 10:00:00,80.48,80.55,80.44,80.46,83500.0,58.9048,58.956,58.8755,58.8901,83500.0
2014-06-03 10:05:00,80.46,80.56,80.46,80.55,93700.0,58.8901,58.9633,58.8901,58.956,93700.0
2014-06-03 10:10:00,80.55,80.64,80.54,80.63,153500.0,58.956,59.0219,58.9487,59.0146,153500.0
2014-06-03 10:15:00,80.63,80.68,80.61,80.62,150700.0,59.0146,59.0512,58.9999,59.0072,150700.0
2014-06-03 10:20:00,80.62,80.67,80.59,80.64,90500.0,59.0072,59.0438,58.9853,59.0219,90500.0
2014-06-03 10:25:00,80.64,80.67,80.55,80.57,89500.0,59.0219,59.0438,58.956,58.9706,89500.0
2014-06-03 10:30:00,80.57,80.58,80.46,80.46,88400.0,58.9706,58.978,58.8901,58.8901,88400.0
2014-06-03 10:35:00,80.45,80.47,80.37,80.38,70100.0,58.8828,58.8975,58.8243,58.8316,70100.0
2014-06-03 10:40:00,80.39,80.39,80.23,80.25,99600.0,58.8389,58.8389,58.7218,58.7364,99600.0
2014-06-03 10:45:00,80.24,80.27,80.24,80.25,109400.0,58.7291,58.7511,58.7291,58.7364,109400.0
2014-06-03 10:50:00,80.25,80.36,80.25,80.34,81800.0,58.7364,58.8169,58.7364,58.8023,81800.0
2014-06-03 10:55:00,80.34,80.46,80.33,80.44,143400.0,58.8023,58.8901,58.795,58.8755,143400.0
2014-06-03 11:00:00,80.43,80.46,80.42,80.46,70100.0,58.8682,58.8901,58.8609,58.8901,70100.0
2014-06-03 11:05:00,80.46,80.54,80.46,80.53,47400.0,58.8901,58.9487,58.8901,58.9414,47400.0
2014-06-03 11:10:00,80.53,80.54,80.51,80.51,54300.0,58.9414,58.9487,58.9267,58.9267,54300.0
2014-06-03 11:15:00,80.52,80.54,80.51,80.53,62300.0,58.9341,58.9487,58.9267,58.9414,62300.0
2014-06-03 11:20:00,80.52,80.53,80.46,80.52,53700.0,58.9341,58.9414,58.8901,58.9341,53700.0
2014-06-03 11:25:00,80.53,80.57,80.52,80.55,79900.0,58.9414,58.9706,58.9341,58.956,79900.0
2014-06-03 11:30:00,80.54,80.54,80.47,80.51,51500.0,58.9487,58.9487,58.8975,58.9267,51500.0
2014-06-03 11:35:00,80.5,80.52,80.48,80.51,46100.0,58.9194,58.9341,58.9048,58.9267,46100.0
2014-06-03 11:40:00,80.51,80.51,80.46,80.48,75800.0,58.9267,58.9267,58.8901,58.9048,75800.0
2014-06-03 11:45:00,80.48,80.5,80.43,80.44,68800.0,58.9048,58.9194,58.8682,58.8755,68800.0
2014-06-03 11:50:00,80.43,80.47,80.43,80.47,56200.0,58.8682,58.8975,58.8682,58.8975,56200.0
2014-06-03 11:55:00,80.47,80.5,80.44,80.5,45800.0,58.8975,58.9194,58.8755,58.9194,45800.0
2014-06-03 12:00:00,80.5,80.5,80.49,80.49,54400.0,58.9194,58.9194,58.9121,58.9121,54400.0
2014-06-03 12:05:00,80.49,80.49,80.48,80.49,19500.0,58.9121,58.9121,58.9048,58.9121,19500.0
2014-06-03 12:10:00,80.49,80.57,80.48,80.57,50500.0,58.9121,58.9706,58.9048,58.9706,50500.0
2014-06-03 12:15:00,80.57,80.57,80.53,80.55,29000.0,58.9706,58.9706,58.9414,58.956,29000.0
2014-06-03 12:20:00,80.54,80.59,80.54,80.59,18900.0,58.9487,58.9853,58.9487,58.9853,18900.0
2014-06-03 12:25:00,80.59,80.6,80.57,80.6,40500.0,58.9853,58.9926,58.9706,58.9926,40500.0
2014-06-03 12:30:00,80.59,80.61,80.59,80.61,22000.0,58.9853,58.9999,58.9853,58.9999,22000.0
2014-06-03 12:35:00,80.61,80.64,80.6,80.63,52000.0,58.9999,59.0219,58.9926,59.0146,52000.0
2014-06-03 12:40:00,80.63,80.64,80.52,80.54,82100.0,59.0146,59.0219,58.9341,58.9487,82100.0
2014-06-03 12:45:00,80.54,80.55,80.52,80.55,33900.0,58.9487,58.956,58.9341,58.956,33900.0
2014-06-03 12:50:00,80.55,80.55,80.5,80.54,29700.0,58.956,58.956,58.9194,58.9487,29700.0
2014-06-03 12:55:00,80.53,80.55,80.51,80.52,43000.0,58.9414,58.956,58.9267,58.9341,43000.0
2014-06-03 13:00:00,80.51,80.52,80.5,80.51,17000.0,58.9267,58.9341,58.9194,58.9267,17000.0
2014-06-03 13:05:00,80.5,80.53,80.49,80.51,52600.0,58.9194,58.9414,58.9121,58.9267,52600.0
2014-06-03 13:10:00,80.5,80.51,80.48,80.49,31100.0,58.9194,58.9267,58.9048,58.9121,31100.0
2014-06-03 13:15:00,80.48,80.5,80.44,80.45,53800.0,58.9048,58.9194,58.8755,58.8828,53800.0
2014-06-03 13:20:00,80.45,80.45,80.42,80.42,17000.0,58.8828,58.8828,58.8609,58.8609,17000.0
2014-06-03 13:25:00,80.43,80.47,80.42,80.47,47700.0,58.8682,58.8975,58.8609,58.8975,47700.0
2014-06-03 13:30:00,80.46,80.51,80.45,80.51,47500.0,58.8901,58.9267,58.8828,58.9267,47500.0
2014-06-03 13:35:00,80.51,80.53,80.47,80.48,27700.0,58.9267,58.9414,58.8975,58.9048,27700.0
2014-06-03 13:40:00,80.48,80.49,80.47,80.48,15600.0,58.9048,58.9121,58.8975,58.9048,15600.0
2014-06-03 13:45:00,80.48,80.5,80.47,80.5,45100.0,58.9048,58.9194,58.8975,58.9194,45100.0
2014-06-03 13:50:00,80.49,80.53,80.49,80.51,48000.0,58.9121,58.9414,58.9121,58.9267,48000.0
2014-06-03 13:55:00,80.51,80.53,80.49,80.52,69600.0,58.9267,58.9414,58.9121,58.9341,69600.0
2014-06-03 14:00:00,80.52,80.54,80.5,80.5,54300.0,58.9341,58.9487,58.9194,58.9194,54300.0
2014-06-03 14:05:00,80.49,80.51,80.47,80.47,44600.0,58.9121,58.9267,58.8975,58.8975,44600.0
2014-06-03 14:10:00,80.48,80.48,80.44,80.46,63500.0,58.9048,58.9048,58.8755,58.8901,63500.0
2014-06-03 14:15:00,80.46,80.47,80.45,80.46,40800.0,58.8901,58.8975,58.8828,58.8901,40800.0
2014-06-03 14:20:00,80.46,80.48,80.45,80.48,97700.0,58.8901,58.9048,58.8828,58.9048,97700.0
2014-06-03 14:25:00,80.48,80.48,80.42,80.44,76200.0,58.9048,58.9048,58.8609,58.8755,76200.0
2014-06-03 14:30:00,80.44,80.44,80.32,80.34,93700.0,58.8755,58.8755,58.7877,58.8023,93700.0
2014-06-03 14:35:00,80.35,80.36,80.33,80.35,47000.0,58.8096,58.8169,58.795,58.8096,47000.0
2014-06-03 14:40:00,80.34,80.4,80.34,80.38,43300.0,58.8023,58.8462,58.8023,58.8316,43300.0
2014-06-03 14:45:00,80.38,80.39,80.18,80.18,133600.0,58.8316,58.8389,58.6852,58.6852,133600.0
2014-06-03 14:50:00,80.18,80.22,80.1,80.1,129000.0,58.6852,58.7145,58.6266,58.6266,129000.0
2014-06-03 14:55:00,80.11,80.12,80.06,80.11,99100.0,58.634,58.6413,58.5974,58.634,99100.0
2014-06-03 15:00:00,80.13,80.13,80.07,80.1,92500.0,58.6486,58.6486,58.6047,58.6266,92500.0
2014-06-03 15:05:00,80.11,80.16,80.09,80.15,153800.0,58.634,58.6706,58.6193,58.6632,153800.0
2014-06-03 15:10:00,80.15,80.25,80.15,80.23,70500.0,58.6632,58.7364,58.6632,58.7218,70500.0
2014-06-03 15:15:00,80.23,80.25,80.22,80.24,54300.0,58.7218,58.7364,58.7145,58.7291,54300.0
2014-06-03 15:20:00,80.25,80.29,80.24,80.29,61500.0,58.7364,58.7657,58.7291,58.7657,61500.0
2014-06-03 15:25:00,80.29,80.38,80.29,80.37,112400.0,58.7657,58.8316,58.7657,58.8243,112400.0
2014-06-03 15:30:00,80.37,80.37,80.34,80.35,69900.0,58.8243,58.8243,58.8023,58.8096,69900.0
2014-06-03 15:35:00,80.35,80.37,80.3,80.3,88500.0,58.8096,58.8243,58.773,58.773,88500.0
2014-06-03 15:40:00,80.31,80.39,80.3,80.38,109200.0,58.7803,58.8389,58.773,58.8316,109200.0
2014-06-03 15:45:00,80.37,80.44,80.35,80.42,194700.0,58.8243,58.8755,58.8096,58.8609,194700.0
2014-06-03 15:50:00,80.41,80.43,80.35,80.36,167000.0,58.8535,58.8682,58.8096,58.8169,167000.0
2014-06-03 15:55:00,80.36,80.41,80.36,80.39,220600.0,58.8169,58.8535,58.8169,58.8389,220600.0
2014-06-04 09:30:00,80.32,80.39,79.82,80.02,259500.0,58.7877,58.8389,58.4217,58.5681,259500.0
2014-06-04 09:35:00,80.03,80.03,79.91,79.96,80400.0,58.5754,58.5754,58.4876,58.5242,80400.0
2014-06-04 09:40:00,79.95,79.95,79.7,79.77,88500.0,58.5169,58.5169,58.3339,58.3851,88500.0
2014-06-04 09:45:00,79.77,79.82,79.76,79.77,169600.0,58.3851,58.4217,58.3778,58.3851,169600.0
2014-06-04 09:50:00,79.77,79.96,79.76,79.87,54300.0,58.3851,58.5242,58.3778,58.4583,54300.0
2014-06-04 09:55:00,79.88,79.89,79.82,79.84,44300.0,58.4656,58.4729,58.4217,58.4363,44300.0
2014-06-04 10:00:00,79.84,79.84,79.76,79.79,81400.0,58.4363,58.4363,58.3778,58.3998,81400.0
2014-06-04 10:05:00,79.8,79.84,79.76,79.78,67200.0,58.4071,58.4363,58.3778,58.3924,67200.0
2014-06-04 10:10:00,79.79,79.87,79.78,79.85,72600.0,58.3998,58.4583,58.3924,58.4437,72600.0
2014-06-04 10:15:00,79.85,79.89,79.82,79.83,53800.0,58.4437,58.4729,58.4217,58.429,53800.0
2014-06-04 10:20:00,79.82,79.88,79.79,79.79,45700.0,58.4217,58.4656,58.3998,58.3998,45700.0
2014-06-04 10:25:00,79.8,79.8,79.75,79.75,57300.0,58.4071,58.4071,58.3705,58.3705,57300.0
2014-06-04 10:30:00,79.75,79.76,79.7,79.71,58300.0,58.3705,58.3778,58.3339,58.3412,58300.0
2014-06-04 10:35:00,79.72,79.83,79.72,79.82,68300.0,58.3485,58.429,58.3485,58.4217,68300.0
2014-06-04 10:40:00,79.81,79.83,79.73,79.78,29900.0,58.4144,58.429,58.3558,58.3924,29900.0
2014-06-04 10:45:00,79.78,79.81,79.73,79.73,32600.0,58.3924,58.4144,58.3558,58.3558,32600.0
2014-06-04 10:50:00,79.73,79.83,79.73,79.83,55200.0,58.3558,58.429,58.3558,58.429,55200.0
2014-06-04 10:55:00,79.83,79.9,79.8,79.9,70200.0,58.429,58.4803,58.4071,58.4803,70200.0
2014-06-04 11:00:00,79.9,79.93,79.88,79.9,48300.0,58.4803,58.5022,58.4656,58.4803,48300.0
2014-06-04 11:05:00,79.89,79.95,79.89,79.93,105300.0,58.4729,58.5169,58.4729,58.5022,105300.0
2014-06-04 11:10:00,79.92,79.95,79.9,79.91,47600.0,58.4949,58.5169,58.4803,58.4876,47600.0
2014-06-04 11:15:00,79.91,79.92,79.88,79.91,68600.0,58.4876,58.4949,58.4656,58.4876,68600.0
2014-06-04 11:20:00,79.92,79.97,79.91,79.94,45000.0,58.4949,58.5315,58.4876,58.5095,45000.0
2014-06-04 11:25:00,79.93,79.98,79.92,79.95,65500.0,58.5022,58.5388,58.4949,58.5169,65500.0
2014-06-04 11:30:00,79.95,79.95,79.85,79.86,64100.0,58.5169,58.5169,58.4437,58.451,64100.0
2014-06-04 11:35:00,79.85,79.87,79.82,79.83,55800.0,58.4437,58.4583,58.4217,58.429,55800.0
2014-06-04 11:40:00,79.84,79.86,79.8,79.81,63400.0,58.4363,58.451,58.4071,58.4144,63400.0
2014-06-04 11:45:00,79.82,79.82,79.79,79.79,24600.0,58.4217,58.4217,58.3998,58.3998,24600.0
2014-06-04 11:50:00,79.79,79.8,79.77,79.79,37600.0,58.3998,58.4071,58.3851,58.3998,37600.0
2014-06-04 11:55:00,79.79,79.81,79.76,79.76,37900.0,58.3998,58.4144,58.3778,58.3778,37900.0
2014-06-04 12:00:00,79.77,79.86,79.76,79.85,60400.0,58.3851,58.451,58.3778,58.4437,60400.0
2014-06-04 12:05:00,79.86,79.87,79.85,79.86,34100.0,58.451,58.4583,58.4437,58.451,34100.0
2014-06-04 12:10:00,79.86,79.87,79.82,79.84,39100.0,58.451,58.4583,58.4217,58.4363,39100.0
2014-06-04 12:15:00,79.85,79.85,79.81,79.83,21000.0,58.4437,58.4437,58.4144,58.429,21000.0
2014-06-04 12:20:00,79.83,79.84,79.8,79.8,30700.0,58.429,58.4363,58.4071,58.4071,30700.0
2014-06-04 12:25:00,79.8,79.83,79.8,79.81,21500.0,58.4071,58.429,58.4071,58.4144,21500.0
2014-06-04 12:30:00,79.8,79.83,79.79,79.81,33100.0,58.4071,58.429,58.3998,58.4144,33100.0
2014-06-04 12:35:00,79.82,79.84,79.81,79.83,96100.0,58.4217,58.4363,58.4144,58.429,96100.0
2014-06-04 12:40:00,79.83,79.86,79.81,79.81,72700.0,58.429,58.451,58.4144,58.4144,72700.0
2014-06-04 12:45:00,79.81,79.83,79.81,79.82,22400.0,58.4144,58.429,58.4144,58.4217,22400.0
2014-06-04 12:50:00,79.82,79.84,79.8,79.84,44200.0,58.4217,58.4363,58.4071,58.4363,44200.0
2014-06-04 12:55:00,79.84,79.86,79.81,79.86,25600.0,58.4363,58.451,58.4144,58.451,25600.0
2014-06-04 13:00:00,79.86,79.88,79.85,79.88,35500.0,58.451,58.4656,58.4437,58.4656,35500.0
2014-06-04 13:05:00,79.88,79.89,79.87,79.88,37300.0,58.4656,58.4729,58.4583,58.4656,37300.0
2014-06-04 13:10:00,79.88,79.88,79.86,79.88,51500.0,58.4656,58.4656,58.451,58.4656,51500.0
2014-06-04 13:15:00,79.87,79.88,79.83,79.83,30800.0,58.4583,58.4656,58.429,58.429,30800.0
2014-06-04 13:20:00,79.84,79.87,79.82,79.84,80900.0,58.4363,58.4583,58.4217,58.4363,80900.0
2014-06-04 13:25:00,79.84,79.85,79.79,79.8,156200.0,58.4363,58.4437,58.3998,58.4071,156200.0
2014-06-04 13:30:00,79.8,79.81,79.79,79.79,76300.0,58.4071,58.4144,58.3998,58.3998,76300.0
2014-06-04 13:35:00,79.8,79.81,79.79,79.8,31700.0,58.4071,58.4144,58.3998,58.4071,31700.0
2014-06-04 13:40:00,79.8,79.81,79.78,79.78,38300.0,58.4071,58.4144,58.3924,58.3924,38300.0
2014-06-04 13:45:00,79.79,79.8,79.78,79.8,15800.0,58.3998,58.4071,58.3924,58.4071,15800.0
2014-06-04 13:50:00,79.8,79.81,79.79,79.8,38900.0,58.4071,58.4144,58.3998,58.4071,38900.0
2014-06-04 13:55:00,79.8,79.81,79.78,79.78,60200.0,58.4071,58.4144,58.3924,58.3924,60200.0
2014-06-04 14:00:00,79.79,79.79,79.75,79.76,61100.0,58.3998,58.3998,58.3705,58.3778,61100.0
2014-06-04 14:05:00,79.75,79.79,79.75,79.76,41100.0,58.3705,58.3998,58.3705,58.3778,41100.0
2014-06-04 14:10:00,79.76,79.8,79.75,79.77,56200.0,58.3778,58.4071,58.3705,58.3851,56200.0
2014-06-04 14:15:00,79.78,79.8,79.76,79.79,25000.0,58.3924,58.4071,58.3778,58.3998,25000.0
2014-06-04 14:20:00,79.79,79.79,79.72,79.73,136500.0,58.3998,58.3998,58.3485,58.3558,136500.0
2014-06-04 14:25:00,79.73,79.79,79.73,79.79,24800.0,58.3558,58.3998,58.3558,58.3998,24800.0
2014-06-04 14:30:00,79.79,79.8,79.73,79.74,64900.0,58.3998,58.4071,58.3558,58.3632,64900.0
2014-06-04 14:35:00,79.74,79.75,79.73,79.75,37200.0,58.3632,58.3705,58.3558,58.3705,37200.0
2014-06-04 14:40:00,79.75,79.76,79.71,79.74,59000.0,58.3705,58.3778,58.3412,58.3632,59000.0
2014-06-04 14:45:00,79.74,79.75,79.73,79.75,64600.0,58.3632,58.3705,58.3558,58.3705,64600.0
2014-06-04 14:50:00,79.74,79.76,79.72,79.73,58100.0,58.3632,58.3778,58.3485,58.3558,58100.0
2014-06-04 14:55:00,79.72,79.78,79.72,79.78,44800.0,58.3485,58.3924,58.3485,58.3924,44800.0
2014-06-04 15:00:00,79.78,79.78,79.76,79.77,54200.0,58.3924,58.3924,58.3778,58.3851,54200.0
2014-06-04 15:05:00,79.77,79.8,79.76,79.79,43500.0,58.3851,58.4071,58.3778,58.3998,43500.0
2014-06-04 15:10:00,79.78,79.8,79.75,79.77,61000.0,58.3924,58.4071,58.3705,58.3851,61000.0
2014-06-04 15:15:00,79.77,79.77,79.74,79.76,51900.0,58.3851,58.3851,58.3632,58.3778,51900.0
2014-06-04 15:20:00,79.76,79.78,79.75,79.75,50900.0,58.3778,58.3924,58.3705,58.3705,50900.0
2014-06-04 15:25:00,79.76,79.82,79.76,79.81,77600.0,58.3778,58.4217,58.3778,58.4144,77600.0
2014-06-04 15:30:00,79.81,79.83,79.78,79.8,88100.0,58.4144,58.429,58.3924,58.4071,88100.0
2014-06-04 15:35:00,79.81,79.82,79.79,79.81,178500.0,58.4144,58.4217,58.3998,58.4144,178500.0
2014-06-04 15:40:00,79.81,79.82,79.8,79.8,80400.0,58.4144,58.4217,58.4071,58.4071,80400.0
2014-06-04 15:45:00,79.81,79.81,79.77,79.8,77700.0,58.4144,58.4144,58.3851,58.4071,77700.0
2014-06-04 15:50:00,79.8,79.87,79.79,79.87,219200.0,58.4071,58.4583,58.3998,58.4583,219200.0
2014-06-04 15:55:00,79.86,79.93,79.84,79.92,485600.0,58.451,58.5022,58.4363,58.4949,485600.0
2014-06-05 09:30:00,79.83,79.91,79.51,79.53,292100.0,58.429,58.4876,58.1948,58.2095,292100.0
2014-06-05 09:35:00,79.54,79.6,79.4,79.48,135600.0,58.2168,58.2607,58.1143,58.1729,135600.0
2014-06-05 09:40:00,79.47,79.48,79.34,79.4,146600.0,58.1655,58.1729,58.0704,58.1143,146600.0
2014-06-05 09:45:00,79.4,79.49,79.35,79.48,137300.0,58.1143,58.1802,58.0777,58.1729,137300.0
2014-06-05 09:50:00,79.47,79.49,79.33,79.35,84900.0,58.1655,58.1802,58.0631,58.0777,84900.0
2014-06-05 09:55:00,79.35,79.35,79.22,79.27,128800.0,58.0777,58.0777,57.9826,58.0192,128800.0
2014-06-05 10:00:00,79.28,79.4,79.2,79.26,133500.0,58.0265,58.1143,57.9679,58.0118,133500.0
2014-06-05 10:05:00,79.28,79.34,79.24,79.27,63500.0,58.0265,58.0704,57.9972,58.0192,63500.0
2014-06-05 10:10:00,79.28,79.29,79.2,79.23,65100.0,58.0265,58.0338,57.9679,57.9899,65100.0
2014-06-05 10:15:00,79.23,79.29,79.15,79.29,69700.0,57.9899,58.0338,57.9313,58.0338,69700.0
2014-06-05 10:20:00,79.28,79.34,79.27,79.33,69500.0,58.0265,58.0704,58.0192,58.0631,69500.0
2014-06-05 10:25:00,79.33,79.48,79.32,79.46,76500.0,58.0631,58.1729,58.0558,58.1582,76500.0
2014-06-05 10:30:00,79.48,79.5,79.45,79.49,62800.0,58.1729,58.1875,58.1509,58.1802,62800.0
2014-06-05 10:35:00,79.5,79.63,79.48,79.63,74500.0,58.1875,58.2826,58.1729,58.2826,74500.0
2014-06-05 10:40:00,79.64,79.68,79.62,79.65,114700.0,58.29,58.3192,58.2753,58.2973,114700.0
2014-06-05 10:45:00,79.65,79.65,79.56,79.56,56700.0,58.2973,58.2973,58.2314,58.2314,56700.0
2014-06-05 10:50:00,79.57,79.57,79.39,79.52,123000.0,58.2387,58.2387,58.107,58.2021,123000.0
2014-06-05 10:55:00,79.52,79.55,79.49,79.54,72200.0,58.2021,58.2241,58.1802,58.2168,72200.0
2014-06-05 11:00:00,79.53,79.53,79.42,79.45,87000.0,58.2095,58.2095,58.1289,58.1509,87000.0
2014-06-05 11:05:00,79.45,79.45,79.38,79.41,57200.0,58.1509,58.1509,58.0997,58.1216,57200.0
2014-06-05 11:10:00,79.41,79.56,79.4,79.55,55600.0,58.1216,58.2314,58.1143,58.2241,55600.0
2014-06-05 11:15:00,79.55,79.61,79.55,79.61,39100.0,58.2241,58.268,58.2241,58.268,39100.0
2014-06-05 11:20:00,79.6,79.62,79.58,79.61,34600.0,58.2607,58.2753,58.246,58.268,34600.0
2014-06-05 11:25:00,79.6,79.61,79.56,79.56,43600.0,58.2607,58.268,58.2314,58.2314,43600.0
2014-06-05 11:30:00,79.57,79.63,79.57,79.6,70100.0,58.2387,58.2826,58.2387,58.2607,70100.0
2014-06-05 11:35:00,79.6,79.62,79.57,79.59,204600.0,58.2607,58.2753,58.2387,58.2534,204600.0
2014-06-05 11:40:00,79.59,79.68,79.57,79.68,43600.0,58.2534,58.3192,58.2387,58.3192,43600.0
2014-06-05 11:45:00,79.69,79.83,79.68,79.82,58300.0,58.3266,58.429,58.3192,58.4217,58300.0
2014-06-05 11:50:00,79.83,79.92,79.83,79.87,88000.0,58.429,58.4949,58.429,58.4583,88000.0
2014-06-05 11:55:00,79.88,79.92,79.85,79.9,44800.0,58.4656,58.4949,58.4437,58.4803,44800.0
2014-06-05 12:00:00,79.91,79.93,79.88,79.9,71500.0,58.4876,58.5022,58.4656,58.4803,71500.0
2014-06-05 12:05:00,79.89,79.91,79.87,79.88,72600.0,58.4729,58.4876,58.4583,58.4656,72600.0
2014-06-05 12:10:00,79.88,79.92,79.87,79.91,53400.0,58.4656,58.4949,58.4583,58.4876,53400.0
2014-06-05 12:15:00,79.91,79.91,79.85,79.87,39300.0,58.4876,58.4876,58.4437,58.4583,39300.0
2014-06-05 12:20:00,79.87,79.88,79.86,79.86,40100.0,58.4583,58.4656,58.451,58.451,40100.0
2014-06-05 12:25:00,79.87,79.87,79.82,79.85,53300.0,58.4583,58.4583,58.4217,58.4437,53300.0
2014-06-05 12:30:00,79.85,79.86,79.79,79.81,68100.0,58.4437,58.451,58.3998,58.4144,68100.0
2014-06-05 12:35:00,79.81,79.86,79.81,79.85,101300.0,58.4144,58.451,58.4144,58.4437,101300.0
2014-06-05 12:40:00,79.84,79.87,79.83,79.85,70900.0,58.4363,58.4583,58.429,58.4437,70900.0
2014-06-05 12:45:00,79.84,79.85,79.78,79.81,64000.0,58.4363,58.4437,58.3924,58.4144,64000.0
2014-06-05 12:50:00,79.81,79.81,79.77,79.78,87700.0,58.4144,58.4144,58.3851,58.3924,87700.0
2014-06-05 12:55:00,79.77,79.8,79.75,79.78,49500.0,58.3851,58.4071,58.3705,58.3924,49500.0
2014-06-05 13:00:00,79.79,79.82,79.78,79.81,49500.0,58.3998,58.4217,58.3924,58.4144,49500.0
2014-06-05 13:05:00,79.81,79.83,79.79,79.81,39200.0,58.4144,58.429,58.3998,58.4144,39200.0
2014-06-05 13:10:00,79.82,79.88,79.81,79.87,30000.0,58.4217,58.4656,58.4144,58.4583,30000.0
2014-06-05 13:15:00,79.88,79.89,79.85,79.86,34700.0,58.4656,58.4729,58.4437,58.451,34700.0
2014-06-05 13:20:00,79.87,79.88,79.83,79.83,31800.0,58.4583,58.4656,58.429,58.429,31800.0
2014-06-05 13:25:00,79.82,79.83,79.79,79.8,43100.0,58.4217,58.429,58.3998,58.4071,43100.0
2014-06-05 13:30:00,79.8,79.8,79.73,79.75,58300.0,58.4071,58.4071,58.3558,58.3705,58300.0
2014-06-05 13:35:00,79.76,79.84,79.75,79.84,26800.0,58.3778,58.4363,58.3705,58.4363,26800.0
2014-06-05 13:40:00,79.84,79.85,79.81,79.83,45800.0,58.4363,58.4437,58.4144,58.429,45800.0
2014-06-05 13:45:00,79.82,79.84,79.82,79.84,41000.0,58.4217,58.4363,58.4217,58.4363,41000.0
2014-06-05 13:50:00,79.83,79.84,79.81,79.81,45700.0,58.429,58.4363,58.4144,58.4144,45700.0
2014-06-05 13:55:00,79.82,79.83,79.81,79.82,53500.0,58.4217,58.429,58.4144,58.4217,53500.0
2014-06-05 14:00:00,79.82,79.84,79.79,79.83,78000.0,58.4217,58.4363,58.3998,58.429,78000.0
2014-06-05 14:05:00,79.83,79.83,79.75,79.79,913500.0,58.429,58.429,58.3705,58.3998,913500.0
2014-06-05 14:10:00,79.8,79.8,79.75,79.77,191200.0,58.4071,58.4071,58.3705,58.3851,191200.0
2014-06-05 14:15:00,79.77,79.78,79.74,79.76,55900.0,58.3851,58.3924,58.3632,58.3778,55900.0
2014-06-05 14:20:00,79.75,79.77,79.73,79.75,116500.0,58.3705,58.3851,58.3558,58.3705,116500.0
2014-06-05 14:25:00,79.75,79.75,79.68,79.7,81200.0,58.3705,58.3705,58.3192,58.3339,81200.0
2014-06-05 14:30:00,79.7,79.72,79.68,79.7,78300.0,58.3339,58.3485,58.3192,58.3339,78300.0
2014-06-05 14:35:00,79.7,79.71,79.67,79.71,68800.0,58.3339,58.3412,58.3119,58.3412,68800.0
2014-06-05 14:40:00,79.71,79.73,79.67,79.73,115800.0,58.3412,58.3558,58.3119,58.3558,115800.0
2014-06-05 14:45:00,79.72,79.76,79.72,79.75,55300.0,58.3485,58.3778,58.3485,58.3705,55300.0
2014-06-05 14:50:00,79.75,79.75,79.69,79.7,61600.0,58.3705,58.3705,58.3266,58.3339,61600.0
2014-06-05 14:55:00,79.7,79.74,79.63,79.63,78300.0,58.3339,58.3632,58.2826,58.2826,78300.0
2014-06-05 15:00:00,79.64,79.68,79.61,79.67,94300.0,58.29,58.3192,58.268,58.3119,94300.0
2014-06-05 15:05:00,79.68,79.69,79.62,79.65,78300.0,58.3192,58.3266,58.2753,58.2973,78300.0
2014-06-05 15:10:00,79.64,79.73,79.64,79.7,64000.0,58.29,58.3558,58.29,58.3339,64000.0
2014-06-05 15:15:00,79.7,79.73,79.67,79.73,72300.0,58.3339,58.3558,58.3119,58.3558,72300.0
2014-06-05 15:20:00,79.73,79.74,79.71,79.72,80500.0,58.3558,58.3632,58.3412,58.3485,80500.0
2014-06-05 15:25:00,79.71,79.73,79.67,79.7,80600.0,58.3412,58.3558,58.3119,58.3339,80600.0
2014-06-05 15:30:00,79.7,79.74,79.69,79.74,75800.0,58.3339,58.3632,58.3266,58.3632,75800.0
2014-06-05 15:35:00,79.73,79.76,79.71,79.75,173900.0,58.3558,58.3778,58.3412,58.3705,173900.0
2014-06-05 15:40:00,79.75,79.75,79.71,79.71,109200.0,58.3705,58.3705,58.3412,58.3412,109200.0
2014-06-05 15:45:00,79.72,79.72,79.49,79.5,347800.0,58.3485,58.3485,58.1802,58.1875,347800.0
2014-06-05 15:50:00,79.5,79.66,79.49,79.66,353900.0,58.1875,58.3046,58.1802,58.3046,353900.0
2014-06-05 15:55:00,79.65,79.66,79.5,79.66,613000.0,58.2973,58.3046,58.1875,58.3046,613000.0
2014-06-06 09:30:00,80.2,80.2,79.8,79.87,315600.0,58.6998,58.6998,58.4071,58.4583,315600.0
2014-06-06 09:35:00,79.84,80.1,79.81,80.05,81000.0,58.4363,58.6266,58.4144,58.5901,81000.0
2014-06-06 09:40:00,80.08,80.09,79.91,79.91,76600.0,58.612,58.6193,58.4876,58.4876,76600.0
2014-06-06 09:45:00,79.9,79.96,79.86,79.96,89300.0,58.4803,58.5242,58.451,58.5242,89300.0
2014-06-06 09:50:00,79.99,80.11,79.97,80.06,93500.0,58.5461,58.634,58.5315,58.5974,93500.0
2014-06-06 09:55:00,80.05,80.1,79.99,80.08,75600.0,58.5901,58.6266,58.5461,58.612,75600.0
2014-06-06 10:00:00,80.09,80.12,80.03,80.08,67800.0,58.6193,58.6413,58.5754,58.612,67800.0
2014-06-06 10:05:00,80.08,80.19,80.07,80.18,162000.0,58.612,58.6925,58.6047,58.6852,162000.0
2014-06-06 10:10:00,80.17,80.19,80.03,80.06,159400.0,58.6779,58.6925,58.5754,58.5974,159400.0
2014-06-06 10:15:00,80.05,80.23,80.05,80.22,128800.0,58.5901,58.7218,58.5901,58.7145,128800.0
2014-06-06 10:20:00,80.23,80.36,80.21,80.33,147000.0,58.7218,58.8169,58.7072,58.795,147000.0
2014-06-06 10:25:00,80.34,80.41,80.29,80.37,132500.0,58.8023,58.8535,58.7657,58.8243,132500.0
2014-06-06 10:30:00,80.36,80.4,80.31,80.39,91000.0,58.8169,58.8462,58.7803,58.8389,91000.0
2014-06-06 10:35:00,80.39,80.4,80.33,80.33,35500.0,58.8389,58.8462,58.795,58.795,35500.0
2014-06-06 10:40:00,80.33,80.36,80.3,80.32,58600.0,58.795,58.8169,58.773,58.7877,58600.0
2014-06-06 10:45:00,80.33,80.41,80.33,80.39,69100.0,58.795,58.8535,58.795,58.8389,69100.0
2014-06-06 10:50:00,80.38,80.43,80.37,80.4,76300.0,58.8316,58.8682,58.8243,58.8462,76300.0
2014-06-06 10:55:00,80.4,80.41,80.34,80.37,48000.0,58.8462,58.8535,58.8023,58.8243,48000.0
2014-06-06 11:00:00,80.37,80.4,80.34,80.34,41000.0,58.8243,58.8462,58.8023,58.8023,41000.0
2014-06-06 11:05:00,80.34,80.4,80.34,80.39,36800.0,58.8023,58.8462,58.8023,58.8389,36800.0
2014-06-06 11:10:00,80.39,80.4,80.33,80.33,33000.0,58.8389,58.8462,58.795,58.795,33000.0
2014-06-06 11:15:00,80.34,80.34,80.32,80.34,38400.0,58.8023,58.8023,58.7877,58.8023,38400.0
2014-06-06 11:20:00,80.33,80.44,80.32,80.42,49600.0,58.795,58.8755,58.7877,58.8609,49600.0
2014-06-06 11:25:00,80.42,80.45,80.41,80.45,51000.0,58.8609,58.8828,58.8535,58.8828,51000.0
2014-06-06 11:30:00,80.44,80.45,80.42,80.43,48800.0,58.8755,58.8828,58.8609,58.8682,48800.0
2014-06-06 11:35:00,80.44,80.47,80.38,80.45,34800.0,58.8755,58.8975,58.8316,58.8828,34800.0
2014-06-06 11:40:00,80.46,80.48,80.45,80.46,36300.0,58.8901,58.9048,58.8828,58.8901,36300.0
2014-06-06 11:45:00,80.47,80.5,80.46,80.48,27300.0,58.8975,58.9194,58.8901,58.9048,27300.0
2014-06-06 11:50:00,80.48,80.5,80.44,80.44,54600.0,58.9048,58.9194,58.8755,58.8755,54600.0
2014-06-06 11:55:00,80.44,80.45,80.4,80.41,43100.0,58.8755,58.8828,58.8462,58.8535,43100.0
2014-06-06 12:00:00,80.41,80.47,80.41,80.45,23600.0,58.8535,58.8975,58.8535,58.8828,23600.0
2014-06-06 12:05:00,80.45,80.47,80.43,80.45,37500.0,58.8828,58.8975,58.8682,58.8828,37500.0
2014-06-06 12:10:00,80.44,80.45,80.38,80.39,26900.0,58.8755,58.8828,58.8316,58.8389,26900.0
2014-06-06 12:15:00,80.38,80.4,80.32,80.33,79800.0,58.8316,58.8462,58.7877,58.795,79800.0
2014-06-06 12:20:00,80.34,80.36,80.32,80.33,44500.0,58.8023,58.8169,58.7877,58.795,44500.0
2014-06-06 12:25:00,80.33,80.34,80.28,80.3,67100.0,58.795,58.8023,58.7584,58.773,67100.0
2014-06-06 12:30:00,80.3,80.34,80.18,80.19,143300.0,58.773,58.8023,58.6852,58.6925,143300.0
2014-06-06 12:35:00,80.19,80.29,80.17,80.28,137800.0,58.6925,58.7657,58.6779,58.7584,137800.0
2014-06-06 12:40:00,80.28,80.28,80.17,80.21,75700.0,58.7584,58.7584,58.6779,58.7072,75700.0
2014-06-06 12:45:00,80.22,80.22,80.18,80.2,55800.0,58.7145,58.7145,58.6852,58.6998,55800.0
2014-06-06 12:50:00,80.2,80.22,80.18,80.21,53300.0,58.6998,58.7145,58.6852,58.7072,53300.0
2014-06-06 12:55:00,80.21,80.3,80.2,80.26,34000.0,58.7072,58.773,58.6998,58.7438,34000.0
2014-06-06 13:00:00,80.27,80.3,80.27,80.3,29900.0,58.7511,58.773,58.7511,58.773,29900.0
2014-06-06 13:05:00,80.3,80.3,80.27,80.3,26100.0,58.773,58.773,58.7511,58.773,26100.0
2014-06-06 13:10:00,80.3,80.3,80.24,80.25,23400.0,58.773,58.773,58.7291,58.7364,23400.0
2014-06-06 13:15:00,80.25,80.26,80.22,80.25,39300.0,58.7364,58.7438,58.7145,58.7364,39300.0
2014-06-06 13:20:00,80.26,80.31,80.23,80.31,16800.0,58.7438,58.7803,58.7218,58.7803,16800.0
2014-06-06 13:25:00,80.31,80.32,80.23,80.24,42100.0,58.7803,58.7877,58.7218,58.7291,42100.0
2014-06-06 13:30:00,80.24,80.26,80.22,80.23,24300.0,58.7291,58.7438,58.7145,58.7218,24300.0
2014-06-06 13:35:00,80.23,80.23,80.18,80.2,38400.0,58.7218,58.7218,58.6852,58.6998,38400.0
2014-06-06 13:40:00,80.21,80.22,80.18,80.19,18800.0,58.7072,58.7145,58.6852,58.6925,18800.0
2014-06-06 13:45:00,80.19,80.19,80.15,80.19,58200.0,58.6925,58.6925,58.6632,58.6925,58200.0
2014-06-06 13:50:00,80.19,80.2,80.15,80.15,30400.0,58.6925,58.6998,58.6632,58.6632,30400.0
2014-06-06 13:55:00,80.15,80.17,80.15,80.15,33200.0,58.6632,58.6779,58.6632,58.6632,33200.0
2014-06-06 14:00:00,80.16,80.17,80.15,80.16,57000.0,58.6706,58.6779,58.6632,58.6706,57000.0
2014-06-06 14:05:00,80.16,80.16,80.13,80.15,60000.0,58.6706,58.6706,58.6486,58.6632,60000.0
2014-06-06 14:10:00,80.14,80.16,80.12,80.13,153800.0,58.6559,58.6706,58.6413,58.6486,153800.0
2014-06-06 14:15:00,80.12,80.13,80.09,80.1,62700.0,58.6413,58.6486,58.6193,58.6266,62700.0
2014-06-06 14:20:00,80.1,80.16,80.09,80.14,63700.0,58.6266,58.6706,58.6193,58.6559,63700.0
2014-06-06 14:25:00,80.15,80.19,80.14,80.18,24500.0,58.6632,58.6925,58.6559,58.6852,24500.0
2014-06-06 14:30:00,80.18,80.22,80.18,80.22,54900.0,58.6852,58.7145,58.6852,58.7145,54900.0
2014-06-06 14:35:00,80.22,80.26,80.21,80.25,18000.0,58.7145,58.7438,58.7072,58.7364,18000.0
2014-06-06 14:40:00,80.26,80.28,80.25,80.27,34400.0,58.7438,58.7584,58.7364,58.7511,34400.0
2014-06-06 14:45:00,80.27,80.27,80.24,80.26,27200.0,58.7511,58.7511,58.7291,58.7438,27200.0
2014-06-06 14:50:00,80.25,80.27,80.23,80.26,31900.0,58.7364,58.7511,58.7218,58.7438,31900.0
2014-06-06 14:55:00,80.26,80.26,80.19,80.23,79300.0,58.7438,58.7438,58.6925,58.7218,79300.0
2014-06-06 15:00:00,80.23,80.29,80.22,80.29,25500.0,58.7218,58.7657,58.7145,58.7657,25500.0
2014-06-06 15:05:00,80.29,80.33,80.28,80.33,39100.0,58.7657,58.795,58.7584,58.795,39100.0
2014-06-06 15:10:00,80.33,80.35,80.31,80.35,40400.0,58.795,58.8096,58.7803,58.8096,40400.0
2014-06-06 15:15:00,80.35,80.4,80.34,80.38,44800.0,58.8096,58.8462,58.8023,58.8316,44800.0
2014-06-06 15:20:00,80.39,80.42,80.37,80.39,58800.0,58.8389,58.8609,58.8243,58.8389,58800.0
2014-06-06 15:25:00,80.39,80.39,80.34,80.36,68900.0,58.8389,58.8389,58.8023,58.8169,68900.0
2014-06-06 15:30:00,80.37,80.38,80.32,80.33,31100.0,58.8243,58.8316,58.7877,58.795,31100.0
2014-06-06 15:35:00,80.33,80.33,80.25,80.25,85800.0,58.795,58.795,58.7364,58.7364,85800.0
2014-06-06 15:40:00,80.25,80.28,80.23,80.24,42000.0,58.7364,58.7584,58.7218,58.7291,42000.0
2014-06-06 15:45:00,80.23,80.3,80.23,80.3,60400.0,58.7218,58.773,58.7218,58.773,60400.0
2014-06-06 15:50:00,80.29,80.31,80.25,80.25,83900.0,58.7657,58.7803,58.7364,58.7364,83900.0
2014-06-06 15:55:00,80.25,80.39,80.24,80.39,286500.0,58.7364,58.8389,58.7291,58.8389,286500.0
2014-06-09 09:30:00,80.28,80.43,80.25,80.43,184800.0,58.7584,58.8682,58.7364,58.8682,184800.0
2014-06-09 09:35:00,80.41,80.47,80.33,80.37,72200.0,58.8535,58.8975,58.795,58.8243,72200.0
2014-06-09 09:40:00,80.36,80.37,80.23,80.23,79600.0,58.8169,58.8243,58.7218,58.7218,79600.0
2014-06-09 09:45:00,80.24,80.29,80.2,80.25,88900.0,58.7291,58.7657,58.6998,58.7364,88900.0
2014-06-09 09:50:00,80.26,80.38,80.26,80.32,54300.0,58.7438,58.8316,58.7438,58.7877,54300.0
2014-06-09 09:55:00,80.31,80.31,80.22,80.22,44400.0,58.7803,58.7803,58.7145,58.7145,44400.0
2014-06-09 10:00:00,80.23,80.27,80.14,80.17,57500.0,58.7218,58.7511,58.6559,58.6779,57500.0
2014-06-09 10:05:00,80.17,80.2,80.11,80.17,73100.0,58.6779,58.6998,58.634,58.6779,73100.0
2014-06-09 10:10:00,80.15,80.18,80.08,80.1,66200.0,58.6632,58.6852,58.612,58.6266,66200.0
2014-06-09 10:15:00,80.09,80.19,80.09,80.18,54300.0,58.6193,58.6925,58.6193,58.6852,54300.0
2014-06-09 10:20:00,80.17,80.3,80.17,80.28,42800.0,58.6779,58.773,58.6779,58.7584,42800.0
2014-06-09 10:25:00,80.29,80.33,80.27,80.3,42700.0,58.7657,58.795,58.7511,58.773,42700.0
2014-06-09 10:30:00,80.3,80.32,80.23,80.26,34000.0,58.773,58.7877,58.7218,58.7438,34000.0
2014-06-09 10:35:00,80.26,80.32,80.24,80.25,37100.0,58.7438,58.7877,58.7291,58.7364,37100.0
2014-06-09 10:40:00,80.24,80.26,80.22,80.25,33700.0,58.7291,58.7438,58.7145,58.7364,33700.0
2014-06-09 10:45:00,80.25,80.27,80.24,80.27,35700.0,58.7364,58.7511,58.7291,58.7511,35700.0
2014-06-09 10:50:00,80.27,80.28,80.24,80.27,65200.0,58.7511,58.7584,58.7291,58.7511,65200.0
2014-06-09 10:55:00,80.28,80.28,80.24,80.27,28200.0,58.7584,58.7584,58.7291,58.7511,28200.0
2014-06-09 11:00:00,80.27,80.27,80.22,80.26,43900.0,58.7511,58.7511,58.7145,58.7438,43900.0
2014-06-09 11:05:00,80.26,80.27,80.25,80.25,36300.0,58.7438,58.7511,58.7364,58.7364,36300.0
2014-06-09 11:10:00,80.26,80.3,80.25,80.26,53500.0,58.7438,58.773,58.7364,58.7438,53500.0
2014-06-09 11:15:00,80.27,80.29,80.26,80.27,37600.0,58.7511,58.7657,58.7438,58.7511,37600.0
2014-06-09 11:20:00,80.28,80.29,80.26,80.27,30900.0,58.7584,58.7657,58.7438,58.7511,30900.0
2014-06-09 11:25:00,80.27,80.28,80.26,80.28,58200.0,58.7511,58.7584,58.7438,58.7584,58200.0
2014-06-09 11:30:00,80.28,80.28,80.24,80.24,45700.0,58.7584,58.7584,58.7291,58.7291,45700.0
2014-06-09 11:35:00,80.24,80.28,80.23,80.25,49900.0,58.7291,58.7584,58.7218,58.7364,49900.0
2014-06-09 11:40:00,80.24,80.29,80.23,80.28,40500.0,58.7291,58.7657,58.7218,58.7584,40500.0
2014-06-09 11:45:00,80.28,80.3,80.25,80.3,34700.0,58.7584,58.773,58.7364,58.773,34700.0
2014-06-09 11:50:00,80.29,80.32,80.28,80.29,29600.0,58.7657,58.7877,58.7584,58.7657,29600.0
2014-06-09 11:55:00,80.3,80.3,80.17,80.24,164600.0,58.773,58.773,58.6779,58.7291,164600.0
2014-06-09 12:00:00,80.23,80.25,80.18,80.2,45200.0,58.7218,58.7364,58.6852,58.6998,45200.0
2014-06-09 12:05:00,80.2,80.24,80.17,80.2,28700.0,58.6998,58.7291,58.6779,58.6998,28700.0
2014-06-09 12:10:00,80.2,80.23,80.19,80.22,18300.0,58.6998,58.7218,58.6925,58.7145,18300.0
2014-06-09 12:15:00,80.21,80.23,80.2,80.22,13400.0,58.7072,58.7218,58.6998,58.7145,13400.0
2014-06-09 12:20:00,80.22,80.25,80.2,80.24,20200.0,58.7145,58.7364,58.6998,58.7291,20200.0
2014-06-09 12:25:00,80.24,80.24,80.2,80.23,26000.0,58.7291,58.7291,58.6998,58.7218,26000.0
2014-06-09 12:30:00,80.23,80.25,80.22,80.23,23500.0,58.7218,58.7364,58.7145,58.7218,23500.0
2014-06-09 12:35:00,80.22,80.23,80.16,80.19,24300.0,58.7145,58.7218,58.6706,58.6925,24300.0
2014-06-09 12:40:00,80.2,80.23,80.17,80.17,35500.0,58.6998,58.7218,58.6779,58.6779,35500.0
2014-06-09 12:45:00,80.18,80.2,80.16,80.2,32900.0,58.6852,58.6998,58.6706,58.6998,32900.0
2014-06-09 12:50:00,80.19,80.2,80.14,80.15,28300.0,58.6925,58.6998,58.6559,58.6632,28300.0
2014-06-09 12:55:00,80.16,80.17,80.12,80.13,23600.0,58.6706,58.6779,58.6413,58.6486,23600.0
2014-06-09 13:00:00,80.13,80.13,80.11,80.13,23000.0,58.6486,58.6486,58.634,58.6486,23000.0
2014-06-09 13:05:00,80.12,80.14,80.1,80.13,30800.0,58.6413,58.6559,58.6266,58.6486,30800.0
2014-06-09 13:10:00,80.12,80.13,80.1,80.12,28600.0,58.6413,58.6486,58.6266,58.6413,28600.0
2014-06-09 13:15:00,80.12,80.13,80.1,80.1,31000.0,58.6413,58.6486,58.6266,58.6266,31000.0
2014-06-09 13:20:00,80.09,80.09,80.01,80.03,50200.0,58.6193,58.6193,58.5608,58.5754,50200.0
2014-06-09 13:25:00,80.02,80.02,79.91,79.92,60700.0,58.5681,58.5681,58.4876,58.4949,60700.0
2014-06-09 13:30:00,79.92,79.93,79.89,79.91,58400.0,58.4949,58.5022,58.4729,58.4876,58400.0
2014-06-09 13:35:00,79.9,79.92,79.88,79.92,40900.0,58.4803,58.4949,58.4656,58.4949,40900.0
2014-06-09 13:40:00,79.92,79.92,79.85,79.85,61900.0,58.4949,58.4949,58.4437,58.4437,61900.0
2014-06-09 13:45:00,79.86,79.86,79.82,79.84,36400.0,58.451,58.451,58.4217,58.4363,36400.0
2014-06-09 13:50:00,79.84,79.88,79.83,79.86,66200.0,58.4363,58.4656,58.429,58.451,66200.0
2014-06-09 13:55:00,79.86,79.93,79.86,79.9,30200.0,58.451,58.5022,58.451,58.4803,30200.0
2014-06-09 14:00:00,79.9,79.92,79.86,79.87,46900.0,58.4803,58.4949,58.451,58.4583,46900.0
2014-06-09 14:05:00,79.87,79.89,79.8,79.82,48800.0,58.4583,58.4729,58.4071,58.4217,48800.0
2014-06-09 14:10:00,79.82,79.83,79.72,79.72,65600.0,58.4217,58.429,58.3485,58.3485,65600.0
2014-06-09 14:15:00,79.72,79.78,79.72,79.73,63800.0,58.3485,58.3924,58.3485,58.3558,63800.0
2014-06-09 14:20:00,79.73,79.76,79.72,79.73,52000.0,58.3558,58.3778,58.3485,58.3558,52000.0
2014-06-09 14:25:00,79.73,79.76,79.73,79.73,33800.0,58.3558,58.3778,58.3558,58.3558,33800.0
2014-06-09 14:30:00,79.74,79.76,79.7,79.7,52700.0,58.3632,58.3778,58.3339,58.3339,52700.0
2014-06-09 14:35:00,79.7,79.75,79.7,79.74,64200.0,58.3339,58.3705,58.3339,58.3632,64200.0
2014-06-09 14:40:00,79.73,79.82,79.73,79.82,42000.0,58.3558,58.4217,58.3558,58.4217,42000.0
2014-06-09 14:45:00,79.81,79.86,79.8,79.86,43800.0,58.4144,58.451,58.4071,58.451,43800.0
2014-06-09 14:50:00,79.86,79.88,79.83,79.87,43600.0,58.451,58.4656,58.429,58.4583,43600.0
2014-06-09 14:55:00,79.87,79.89,79.85,79.85,49500.0,58.4583,58.4729,58.4437,58.4437,49500.0
2014-06-09 15:00:00,79.86,79.91,79.85,79.9,44300.0,58.451,58.4876,58.4437,58.4803,44300.0
2014-06-09 15:05:00,79.9,79.92,79.89,79.9,34400.0,58.4803,58.4949,58.4729,58.4803,34400.0
2014-06-09 15:10:00,79.9,79.9,79.86,79.89,20300.0,58.4803,58.4803,58.451,58.4729,20300.0
2014-06-09 15:15:00,79.89,79.91,79.85,79.9,54700.0,58.4729,58.4876,58.4437,58.4803,54700.0
2014-06-09 15:20:00,79.9,79.93,79.89,79.93,55800.0,58.4803,58.5022,58.4729,58.5022,55800.0
2014-06-09 15:25:00,79.93,79.96,79.87,79.9,75900.0,58.5022,58.5242,58.4583,58.4803,75900.0
2014-06-09 15:30:00,79.89,79.89,79.81,79.81,64900.0,58.4729,58.4729,58.4144,58.4144,64900.0
2014-06-09 15:35:00,79.81,79.84,79.78,79.78,68800.0,58.4144,58.4363,58.3924,58.3924,68800.0
2014-06-09 15:40:00,79.78,79.81,79.76,79.77,75600.0,58.3924,58.4144,58.3778,58.3851,75600.0
2014-06-09 15:45:00,79.77,79.86,79.77,79.86,64800.0,58.3851,58.451,58.3851,58.451,64800.0
2014-06-09 15:50:00,79.86,79.92,79.85,79.88,248300.0,58.451,58.4949,58.4437,58.4656,248300.0
2014-06-09 15:55:00,79.87,79.95,79.83,79.95,353500.0,58.4583,58.5169,58.429,58.5169,353500.0
2014-06-10 09:30:00,79.96,79.96,79.61,79.74,274700.0,58.5242,58.5242,58.268,58.3632,274700.0
2014-06-10 09:35:00,79.74,79.78,79.53,79.61,146900.0,58.3632,58.3924,58.2095,58.268,146900.0
2014-06-10 09:40:00,79.62,79.66,79.51,79.54,147300.0,58.2753,58.3046,58.1948,58.2168,147300.0
2014-06-10 09:45:00,79.54,79.57,79.45,79.5,122700.0,58.2168,58.2387,58.1509,58.1875,122700.0
2014-06-10 09:50:00,79.49,79.78,79.49,79.74,93000.0,58.1802,58.3924,58.1802,58.3632,93000.0
2014-06-10 09:55:00,79.74,79.76,79.6,79.63,111800.0,58.3632,58.3778,58.2607,58.2826,111800.0
2014-06-10 10:00:00,79.63,79.67,79.53,79.53,76800.0,58.2826,58.3119,58.2095,58.2095,76800.0
2014-06-10 10:05:00,79.54,79.58,79.46,79.47,111600.0,58.2168,58.246,58.1582,58.1655,111600.0
2014-06-10 10:10:00,79.48,79.57,79.44,79.57,77400.0,58.1729,58.2387,58.1436,58.2387,77400.0
2014-06-10 10:15:00,79.56,79.7,79.52,79.62,107400.0,58.2314,58.3339,58.2021,58.2753,107400.0
2014-06-10 10:20:00,79.63,79.66,79.59,79.65,90300.0,58.2826,58.3046,58.2534,58.2973,90300.0
2014-06-10 10:25:00,79.64,79.69,79.57,79.59,102800.0,58.29,58.3266,58.2387,58.2534,102800.0
2014-06-10 10:30:00,79.6,79.69,79.58,79.69,98200.0,58.2607,58.3266,58.246,58.3266,98200.0
2014-06-10 10:35:00,79.68,79.68,79.61,79.61,50300.0,58.3192,58.3192,58.268,58.268,50300.0
2014-06-10 10:40:00,79.61,79.62,79.6,79.61,71200.0,58.268,58.2753,58.2607,58.268,71200.0
2014-06-10 10:45:00,79.6,79.61,79.56,79.58,74000.0,58.2607,58.268,58.2314,58.246,74000.0
2014-06-10 10:50:00,79.58,79.58,79.53,79.54,79100.0,58.246,58.246,58.2095,58.2168,79100.0
2014-06-10 10:55:00,79.55,79.58,79.54,79.55,52500.0,58.2241,58.246,58.2168,58.2241,52500.0
2014-06-10 11:00:00,79.55,79.56,79.51,79.52,36200.0,58.2241,58.2314,58.1948,58.2021,36200.0
2014-06-10 11:05:00,79.51,79.55,79.49,79.53,42000.0,58.1948,58.2241,58.1802,58.2095,42000.0
2014-06-10 11:10:00,79.54,79.54,79.4,79.4,112400.0,58.2168,58.2168,58.1143,58.1143,112400.0
2014-06-10 11:15:00,79.41,79.44,79.35,79.39,105900.0,58.1216,58.1436,58.0777,58.107,105900.0
2014-06-10 11:20:00,79.39,79.39,79.33,79.34,72200.0,58.107,58.107,58.0631,58.0704,72200.0
2014-06-10 11:25:00,79.33,79.35,79.3,79.34,100400.0,58.0631,58.0777,58.0411,58.0704,100400.0
2014-06-10 11:30:00,79.34,79.36,79.3,79.31,82900.0,58.0704,58.085,58.0411,58.0484,82900.0
2014-06-10 11:35:00,79.31,79.32,79.27,79.29,80700.0,58.0484,58.0558,58.0192,58.0338,80700.0
2014-06-10 11:40:00,79.29,79.3,79.26,79.26,93500.0,58.0338,58.0411,58.0118,58.0118,93500.0
2014-06-10 11:45:00,79.26,79.28,79.25,79.25,124900.0,58.0118,58.0265,58.0045,58.0045,124900.0
2014-06-10 11:50:00,79.26,79.26,79.21,79.23,49300.0,58.0118,58.0118,57.9752,57.9899,49300.0
2014-06-10 11:55:00,79.24,79.25,79.23,79.25,98900.0,57.9972,58.0045,57.9899,58.0045,98900.0
2014-06-10 12:00:00,79.26,79.35,79.25,79.3,77200.0,58.0118,58.0777,58.0045,58.0411,77200.0
2014-06-10 12:05:00,79.3,79.3,79.27,79.28,70100.0,58.0411,58.0411,58.0192,58.0265,70100.0
2014-06-10 12:10:00,79.29,79.35,79.29,79.33,65300.0,58.0338,58.0777,58.0338,58.0631,65300.0
2014-06-10 12:15:00,79.33,79.36,79.33,79.34,48600.0,58.0631,58.085,58.0631,58.0704,48600.0
2014-06-10 12:20:00,79.35,79.41,79.34,79.4,27600.0,58.0777,58.1216,58.0704,58.1143,27600.0
2014-06-10 12:25:00,79.41,79.44,79.4,79.43,74100.0,58.1216,58.1436,58.1143,58.1363,74100.0
2014-06-10 12:30:00,79.44,79.44,79.34,79.38,46700.0,58.1436,58.1436,58.0704,58.0997,46700.0
2014-06-10 12:35:00,79.38,79.41,79.36,79.36,38200.0,58.0997,58.1216,58.085,58.085,38200.0
2014-06-10 12:40:00,79.36,79.36,79.31,79.34,30700.0,58.085,58.085,58.0484,58.0704,30700.0
2014-06-10 12:45:00,79.33,79.35,79.33,79.33,14400.0,58.0631,58.0777,58.0631,58.0631,14400.0
2014-06-10 12:50:00,79.34,79.34,79.33,79.34,31500.0,58.0704,58.0704,58.0631,58.0704,31500.0
2014-06-10 12:55:00,79.34,79.39,79.33,79.39,49300.0,58.0704,58.107,58.0631,58.107,49300.0
2014-06-10 13:00:00,79.39,79.41,79.39,79.41,101200.0,58.107,58.1216,58.107,58.1216,101200.0
2014-06-10 13:05:00,79.41,79.44,79.4,79.44,71200.0,58.1216,58.1436,58.1143,58.1436,71200.0
2014-06-10 13:10:00,79.43,79.44,79.39,79.4,51300.0,58.1363,58.1436,58.107,58.1143,51300.0
2014-06-10 13:15:00,79.4,79.42,79.34,79.34,55200.0,58.1143,58.1289,58.0704,58.0704,55200.0
2014-06-10 13:20:00,79.34,79.36,79.33,79.35,49200.0,58.0704,58.085,58.0631,58.0777,49200.0
2014-06-10 13:25:00,79.34,79.43,79.34,79.43,67300.0,58.0704,58.1363,58.0704,58.1363,67300.0
2014-06-10 13:30:00,79.43,79.45,79.43,79.44,31100.0,58.1363,58.1509,58.1363,58.1436,31100.0
2014-06-10 13:35:00,79.44,79.44,79.42,79.43,21000.0,58.1436,58.1436,58.1289,58.1363,21000.0
2014-06-10 13:40:00,79.43,79.43,79.41,79.41,29100.0,58.1363,58.1363,58.1216,58.1216,29100.0
2014-06-10 13:45:00,79.42,79.45,79.39,79.44,64600.0,58.1289,58.1509,58.107,58.1436,64600.0
2014-06-10 13:50:00,79.44,79.47,79.42,79.47,49100.0,58.1436,58.1655,58.1289,58.1655,49100.0
2014-06-10 13:55:00,79.47,79.5,79.45,79.5,27800.0,58.1655,58.1875,58.1509,58.1875,27800.0
2014-06-10 14:00:00,79.5,79.52,79.48,79.51,24600.0,58.1875,58.2021,58.1729,58.1948,24600.0
2014-06-10 14:05:00,79.52,79.52,79.48,79.48,63200.0,58.2021,58.2021,58.1729,58.1729,63200.0
2014-06-10 14:10:00,79.48,79.49,79.47,79.47,26700.0,58.1729,58.1802,58.1655,58.1655,26700.0
2014-06-10 14:15:00,79.48,79.48,79.41,79.41,79000.0,58.1729,58.1729,58.1216,58.1216,79000.0
2014-06-10 14:20:00,79.42,79.42,79.41,79.41,37600.0,58.1289,58.1289,58.1216,58.1216,37600.0
2014-06-10 14:25:00,79.41,79.42,79.38,79.38,36100.0,58.1216,58.1289,58.0997,58.0997,36100.0
2014-06-10 14:30:00,79.39,79.39,79.36,79.36,61200.0,58.107,58.107,58.085,58.085,61200.0
2014-06-10 14:35:00,79.37,79.39,79.36,79.38,34300.0,58.0923,58.107,58.085,58.0997,34300.0
2014-06-10 14:40:00,79.39,79.39,79.33,79.34,51800.0,58.107,58.107,58.0631,58.0704,51800.0
2014-06-10 14:45:00,79.35,79.35,79.28,79.28,78000.0,58.0777,58.0777,58.0265,58.0265,78000.0
2014-06-10 14:50:00,79.29,79.29,79.26,79.27,68900.0,58.0338,58.0338,58.0118,58.0192,68900.0
2014-06-10 14:55:00,79.27,79.33,79.26,79.3,131100.0,58.0192,58.0631,58.0118,58.0411,131100.0
2014-06-10 15:00:00,79.3,79.33,79.3,79.3,73400.0,58.0411,58.0631,58.0411,58.0411,73400.0
2014-06-10 15:05:00,79.31,79.31,79.26,79.29,57600.0,58.0484,58.0484,58.0118,58.0338,57600.0
2014-06-10 15:10:00,79.29,79.3,79.26,79.27,81800.0,58.0338,58.0411,58.0118,58.0192,81800.0
2014-06-10 15:15:00,79.27,79.27,79.24,79.27,83600.0,58.0192,58.0192,57.9972,58.0192,83600.0
2014-06-10 15:20:00,79.27,79.29,79.25,79.25,118500.0,58.0192,58.0338,58.0045,58.0045,118500.0
2014-06-10 15:25:00,79.25,79.26,79.21,79.22,159500.0,58.0045,58.0118,57.9752,57.9826,159500.0
2014-06-10 15:30:00,79.22,79.29,79.2,79.27,120700.0,57.9826,58.0338,57.9679,58.0192,120700.0
2014-06-10 15:35:00,79.27,79.27,79.2,79.2,107600.0,58.0192,58.0192,57.9679,57.9679,107600.0
2014-06-10 15:40:00,79.2,79.25,79.2,79.23,104100.0,57.9679,58.0045,57.9679,57.9899,104100.0
2014-06-10 15:45:00,79.23,79.24,79.17,79.19,131800.0,57.9899,57.9972,57.946,57.9606,131800.0
2014-06-10 15:50:00,79.19,79.28,79.19,79.25,237100.0,57.9606,58.0265,57.9606,58.0045,237100.0
2014-06-10 15:55:00,79.25,79.25,79.14,79.17,560600.0,58.0045,58.0045,57.924,57.946,560600.0
2014-06-11 09:30:00,79.0,79.32,78.71,78.8,523100.0,57.8215,58.0558,57.6093,57.6752,523100.0
2014-06-11 09:35:00,78.8,78.96,78.79,78.94,227500.0,57.6752,57.7923,57.6678,57.7776,227500.0
2014-06-11 09:40:00,78.94,78.96,78.72,78.72,237500.0,57.7776,57.7923,57.6166,57.6166,237500.0
2014-06-11 09:45:00,78.72,78.74,78.44,78.56,360400.0,57.6166,57.6312,57.4117,57.4995,360400.0
2014-06-11 09:50:00,78.56,78.75,78.52,78.75,117100.0,57.4995,57.6386,57.4702,57.6386,117100.0
2014-06-11 09:55:00,78.75,78.85,78.73,78.85,193000.0,57.6386,57.7117,57.6239,57.7117,193000.0
2014-06-11 10:00:00,78.84,78.98,78.82,78.95,135500.0,57.7044,57.8069,57.6898,57.7849,135500.0
2014-06-11 10:05:00,78.98,79.1,78.93,79.08,139000.0,57.8069,57.8947,57.7703,57.8801,139000.0
2014-06-11 10:10:00,79.08,79.09,78.97,79.04,99300.0,57.8801,57.8874,57.7996,57.8508,99300.0
2014-06-11 10:15:00,79.04,79.05,78.99,79.01,58100.0,57.8508,57.8581,57.8142,57.8289,58100.0
2014-06-11 10:20:00,79.02,79.11,79.0,79.09,81500.0,57.8362,57.902,57.8215,57.8874,81500.0
2014-06-11 10:25:00,79.1,79.15,79.02,79.11,69700.0,57.8947,57.9313,57.8362,57.902,69700.0
2014-06-11 10:30:00,79.11,79.17,79.01,79.02,47500.0,57.902,57.946,57.8289,57.8362,47500.0
2014-06-11 10:35:00,79.02,79.07,79.01,79.06,53500.0,57.8362,57.8728,57.8289,57.8655,53500.0
2014-06-11 10:40:00,79.05,79.07,79.0,79.06,66500.0,57.8581,57.8728,57.8215,57.8655,66500.0
2014-06-11 10:45:00,79.06,79.07,79.01,79.06,55600.0,57.8655,57.8728,57.8289,57.8655,55600.0
2014-06-11 10:50:00,79.06,79.12,79.03,79.12,95400.0,57.8655,57.9094,57.8435,57.9094,95400.0
2014-06-11 10:55:00,79.12,79.17,79.12,79.16,67600.0,57.9094,57.946,57.9094,57.9386,67600.0
2014-06-11 11:00:00,79.16,79.33,79.15,79.3,95300.0,57.9386,58.0631,57.9313,58.0411,95300.0
2014-06-11 11:05:00,79.29,79.29,79.21,79.26,98900.0,58.0338,58.0338,57.9752,58.0118,98900.0
2014-06-11 11:10:00,79.26,79.27,79.18,79.18,56300.0,58.0118,58.0192,57.9533,57.9533,56300.0
2014-06-11 11:15:00,79.19,79.21,79.16,79.18,40700.0,57.9606,57.9752,57.9386,57.9533,40700.0
2014-06-11 11:20:00,79.19,79.2,79.18,79.19,42400.0,57.9606,57.9679,57.9533,57.9606,42400.0
2014-06-11 11:25:00,79.2,79.25,79.19,79.22,39000.0,57.9679,58.0045,57.9606,57.9826,39000.0
2014-06-11 11:30:00,79.23,79.26,79.22,79.25,62800.0,57.9899,58.0118,57.9826,58.0045,62800.0
2014-06-11 11:35:00,79.24,79.25,79.2,79.24,59700.0,57.9972,58.0045,57.9679,57.9972,59700.0
2014-06-11 11:40:00,79.23,79.27,79.23,79.26,56100.0,57.9899,58.0192,57.9899,58.0118,56100.0
2014-06-11 11:45:00,79.26,79.34,79.23,79.3,38400.0,58.0118,58.0704,57.9899,58.0411,38400.0
2014-06-11 11:50:00,79.3,79.38,79.3,79.38,66900.0,58.0411,58.0997,58.0411,58.0997,66900.0
2014-06-11 11:55:00,79.38,79.5,79.36,79.47,77300.0,58.0997,58.1875,58.085,58.1655,77300.0
2014-06-11 12:00:00,79.47,79.47,79.38,79.43,43400.0,58.1655,58.1655,58.0997,58.1363,43400.0
2014-06-11 12:05:00,79.44,79.45,79.4,79.42,47400.0,58.1436,58.1509,58.1143,58.1289,47400.0
2014-06-11 12:10:00,79.43,79.43,79.39,79.39,21700.0,58.1363,58.1363,58.107,58.107,21700.0
2014-06-11 12:15:00,79.4,79.4,79.36,79.39,39300.0,58.1143,58.1143,58.085,58.107,39300.0
2014-06-11 12:20:00,79.39,79.4,79.37,79.37,22700.0,58.107,58.1143,58.0923,58.0923,22700.0
2014-06-11 12:25:00,79.37,79.42,79.36,79.41,26900.0,58.0923,58.1289,58.085,58.1216,26900.0
2014-06-11 12:30:00,79.42,79.42,79.38,79.39,46800.0,58.1289,58.1289,58.0997,58.107,46800.0
2014-06-11 12:35:00,79.4,79.41,79.39,79.39,27800.0,58.1143,58.1216,58.107,58.107,27800.0
2014-06-11 12:40:00,79.39,79.42,79.37,79.4,61200.0,58.107,58.1289,58.0923,58.1143,61200.0
2014-06-11 12:45:00,79.4,79.43,79.39,79.43,13800.0,58.1143,58.1363,58.107,58.1363,13800.0
2014-06-11 12:50:00,79.43,79.46,79.42,79.46,29800.0,58.1363,58.1582,58.1289,58.1582,29800.0
2014-06-11 12:55:00,79.46,79.5,79.46,79.47,36200.0,58.1582,58.1875,58.1582,58.1655,36200.0
2014-06-11 13:00:00,79.46,79.47,79.4,79.41,60100.0,58.1582,58.1655,58.1143,58.1216,60100.0
2014-06-11 13:05:00,79.41,79.44,79.39,79.44,37100.0,58.1216,58.1436,58.107,58.1436,37100.0
2014-06-11 13:10:00,79.44,79.47,79.43,79.45,54600.0,58.1436,58.1655,58.1363,58.1509,54600.0
2014-06-11 13:15:00,79.46,79.48,79.45,79.47,22700.0,58.1582,58.1729,58.1509,58.1655,22700.0
2014-06-11 13:20:00,79.48,79.5,79.47,79.48,21700.0,58.1729,58.1875,58.1655,58.1729,21700.0
2014-06-11 13:25:00,79.48,79.49,79.46,79.48,24300.0,58.1729,58.1802,58.1582,58.1729,24300.0
2014-06-11 13:30:00,79.48,79.5,79.46,79.47,29800.0,58.1729,58.1875,58.1582,58.1655,29800.0
2014-06-11 13:35:00,79.46,79.49,79.45,79.45,36600.0,58.1582,58.1802,58.1509,58.1509,36600.0
2014-06-11 13:40:00,79.45,79.46,79.44,79.45,28600.0,58.1509,58.1582,58.1436,58.1509,28600.0
2014-06-11 13:45:00,79.45,79.45,79.32,79.33,69100.0,58.1509,58.1509,58.0558,58.0631,69100.0
2014-06-11 13:50:00,79.34,79.34,79.26,79.27,60500.0,58.0704,58.0704,58.0118,58.0192,60500.0
2014-06-11 13:55:00,79.27,79.27,79.11,79.15,94500.0,58.0192,58.0192,57.902,57.9313,94500.0
2014-06-11 14:00:00,79.14,79.24,79.14,79.19,54600.0,57.924,57.9972,57.924,57.9606,54600.0
2014-06-11 14:05:00,79.19,79.19,79.1,79.12,80500.0,57.9606,57.9606,57.8947,57.9094,80500.0
2014-06-11 14:10:00,79.11,79.14,79.09,79.12,75100.0,57.902,57.924,57.8874,57.9094,75100.0
2014-06-11 14:15:00,79.12,79.14,79.1,79.1,44200.0,57.9094,57.924,57.8947,57.8947,44200.0
2014-06-11 14:20:00,79.11,79.12,79.04,79.05,66200.0,57.902,57.9094,57.8508,57.8581,66200.0
2014-06-11 14:25:00,79.04,79.17,79.04,79.15,44600.0,57.8508,57.946,57.8508,57.9313,44600.0
2014-06-11 14:30:00,79.16,79.19,79.13,79.15,77800.0,57.9386,57.9606,57.9167,57.9313,77800.0
2014-06-11 14:35:00,79.15,79.16,79.11,79.11,21200.0,57.9313,57.9386,57.902,57.902,21200.0
2014-06-11 14:40:00,79.12,79.18,79.1,79.18,36500.0,57.9094,57.9533,57.8947,57.9533,36500.0
2014-06-11 14:45:00,79.18,79.25,79.16,79.22,58300.0,57.9533,58.0045,57.9386,57.9826,58300.0
2014-06-11 14:50:00,79.22,79.22,79.17,79.2,42200.0,57.9826,57.9826,57.946,57.9679,42200.0
2014-06-11 14:55:00,79.21,79.23,79.18,79.2,38100.0,57.9752,57.9899,57.9533,57.9679,38100.0
2014-06-11 15:00:00,79.2,79.2,79.17,79.17,52000.0,57.9679,57.9679,57.946,57.946,52000.0
2014-06-11 15:05:00,79.17,79.19,79.16,79.17,29700.0,57.946,57.9606,57.9386,57.946,29700.0
2014-06-11 15:10:00,79.17,79.22,79.17,79.18,62400.0,57.946,57.9826,57.946,57.9533,62400.0
2014-06-11 15:15:00,79.17,79.2,79.17,79.19,32100.0,57.946,57.9679,57.946,57.9606,32100.0
2014-06-11 15:20:00,79.19,79.2,79.17,79.19,112700.0,57.9606,57.9679,57.946,57.9606,112700.0
2014-06-11 15:25:00,79.19,79.27,79.17,79.27,70300.0,57.9606,58.0192,57.946,58.0192,70300.0
2014-06-11 15:30:00,79.27,79.3,79.23,79.23,80900.0,58.0192,58.0411,57.9899,57.9899,80900.0
2014-06-11 15:35:00,79.24,79.25,79.2,79.2,48800.0,57.9972,58.0045,57.9679,57.9679,48800.0
2014-06-11 15:40:00,79.2,79.23,79.18,79.19,90800.0,57.9679,57.9899,57.9533,57.9606,90800.0
2014-06-11 15:45:00,79.19,79.24,79.16,79.24,219200.0,57.9606,57.9972,57.9386,57.9972,219200.0
2014-06-11 15:50:00,79.24,79.24,79.14,79.14,96000.0,57.9972,57.9972,57.924,57.924,96000.0
2014-06-11 15:55:00,79.15,79.22,79.11,79.21,210100.0,57.9313,57.9826,57.902,57.9752,210100.0
2014-06-12 09:30:00,79.15,79.41,79.01,79.26,131600.0,57.9313,58.1216,57.8289,58.0118,131600.0
2014-06-12 09:35:00,79.27,79.29,79.11,79.26,74500.0,58.0192,58.0338,57.902,58.0118,74500.0
2014-06-12 09:40:00,79.27,79.53,79.26,79.5,102400.0,58.0192,58.2095,58.0118,58.1875,102400.0
2014-06-12 09:45:00,79.51,79.51,79.32,79.34,72000.0,58.1948,58.1948,58.0558,58.0704,72000.0
2014-06-12 09:50:00,79.33,79.37,79.28,79.28,50800.0,58.0631,58.0923,58.0265,58.0265,50800.0
2014-06-12 09:55:00,79.28,79.48,79.27,79.48,96100.0,58.0265,58.1729,58.0192,58.1729,96100.0
2014-06-12 10:00:00,79.48,79.5,79.43,79.44,47400.0,58.1729,58.1875,58.1363,58.1436,47400.0
2014-06-12 10:05:00,79.44,79.46,79.38,79.45,48600.0,58.1436,58.1582,58.0997,58.1509,48600.0
2014-06-12 10:10:00,79.44,79.64,79.42,79.51,122100.0,58.1436,58.29,58.1289,58.1948,122100.0
2014-06-12 10:15:00,79.51,79.51,79.39,79.45,52200.0,58.1948,58.1948,58.107,58.1509,52200.0
2014-06-12 10:20:00,79.44,79.5,79.42,79.48,31100.0,58.1436,58.1875,58.1289,58.1729,31100.0
2014-06-12 10:25:00,79.47,79.49,79.39,79.48,91300.0,58.1655,58.1802,58.107,58.1729,91300.0
2014-06-12 10:30:00,79.48,79.51,79.37,79.4,56500.0,58.1729,58.1948,58.0923,58.1143,56500.0
2014-06-12 10:35:00,79.39,79.39,79.27,79.32,52700.0,58.107,58.107,58.0192,58.0558,52700.0
2014-06-12 10:40:00,79.32,79.34,79.24,79.34,96000.0,58.0558,58.0704,57.9972,58.0704,96000.0
2014-06-12 10:45:00,79.33,79.34,79.29,79.32,36800.0,58.0631,58.0704,58.0338,58.0558,36800.0
2014-06-12 10:50:00,79.32,79.45,79.31,79.43,27000.0,58.0558,58.1509,58.0484,58.1363,27000.0
2014-06-12 10:55:00,79.44,79.52,79.44,79.48,61300.0,58.1436,58.2021,58.1436,58.1729,61300.0
2014-06-12 11:00:00,79.48,79.5,79.44,79.49,40500.0,58.1729,58.1875,58.1436,58.1802,40500.0
2014-06-12 11:05:00,79.5,79.52,79.47,79.47,37300.0,58.1875,58.2021,58.1655,58.1655,37300.0
2014-06-12 11:10:00,79.46,79.51,79.41,79.5,32700.0,58.1582,58.1948,58.1216,58.1875,32700.0
2014-06-12 11:15:00,79.51,79.59,79.49,79.59,55200.0,58.1948,58.2534,58.1802,58.2534,55200.0
2014-06-12 11:20:00,79.59,79.63,79.58,79.62,116600.0,58.2534,58.2826,58.246,58.2753,116600.0
2014-06-12 11:25:00,79.62,79.76,79.62,79.7,84600.0,58.2753,58.3778,58.2753,58.3339,84600.0
2014-06-12 11:30:00,79.7,79.7,79.62,79.64,44000.0,58.3339,58.3339,58.2753,58.29,44000.0
2014-06-12 11:35:00,79.63,79.69,79.61,79.63,71400.0,58.2826,58.3266,58.268,58.2826,71400.0
2014-06-12 11:40:00,79.63,79.63,79.59,79.61,48900.0,58.2826,58.2826,58.2534,58.268,48900.0
2014-06-12 11:45:00,79.62,79.64,79.61,79.64,27100.0,58.2753,58.29,58.268,58.29,27100.0
2014-06-12 11:50:00,79.64,79.66,79.63,79.63,75900.0,58.29,58.3046,58.2826,58.2826,75900.0
2014-06-12 11:55:00,79.63,79.64,79.59,79.61,63800.0,58.2826,58.29,58.2534,58.268,63800.0
2014-06-12 12:00:00,79.6,79.63,79.58,79.63,55200.0,58.2607,58.2826,58.246,58.2826,55200.0
2014-06-12 12:05:00,79.62,79.63,79.6,79.62,44700.0,58.2753,58.2826,58.2607,58.2753,44700.0
2014-06-12 12:10:00,79.62,79.62,79.59,79.61,61700.0,58.2753,58.2753,58.2534,58.268,61700.0
2014-06-12 12:15:00,79.61,79.63,79.6,79.61,41500.0,58.268,58.2826,58.2607,58.268,41500.0
2014-06-12 12:20:00,79.61,79.7,79.6,79.7,46300.0,58.268,58.3339,58.2607,58.3339,46300.0
2014-06-12 12:25:00,79.7,79.75,79.65,79.66,99300.0,58.3339,58.3705,58.2973,58.3046,99300.0
2014-06-12 12:30:00,79.65,79.65,79.61,79.62,22100.0,58.2973,58.2973,58.268,58.2753,22100.0
2014-06-12 12:35:00,79.61,79.62,79.61,79.61,18900.0,58.268,58.2753,58.268,58.268,18900.0
2014-06-12 12:40:00,79.61,79.62,79.55,79.55,59500.0,58.268,58.2753,58.2241,58.2241,59500.0
2014-06-12 12:45:00,79.55,79.58,79.53,79.58,66400.0,58.2241,58.246,58.2095,58.246,66400.0
2014-06-12 12:50:00,79.58,79.59,79.55,79.57,72300.0,58.246,58.2534,58.2241,58.2387,72300.0
2014-06-12 12:55:00,79.57,79.57,79.52,79.52,143400.0,58.2387,58.2387,58.2021,58.2021,143400.0
2014-06-12 13:00:00,79.52,79.54,79.47,79.48,54400.0,58.2021,58.2168,58.1655,58.1729,54400.0
2014-06-12 13:05:00,79.49,79.51,79.45,79.49,107700.0,58.1802,58.1948,58.1509,58.1802,107700.0
2014-06-12 13:10:00,79.5,79.52,79.49,79.51,75000.0,58.1875,58.2021,58.1802,58.1948,75000.0
2014-06-12 13:15:00,79.51,79.51,79.46,79.46,69100.0,58.1948,58.1948,58.1582,58.1582,69100.0
2014-06-12 13:20:00,79.45,79.51,79.44,79.51,66600.0,58.1509,58.1948,58.1436,58.1948,66600.0
2014-06-12 13:25:00,79.51,79.51,79.38,79.38,79900.0,58.1948,58.1948,58.0997,58.0997,79900.0
2014-06-12 13:30:00,79.39,79.41,79.36,79.37,97900.0,58.107,58.1216,58.085,58.0923,97900.0
2014-06-12 13:35:00,79.36,79.36,79.28,79.29,114300.0,58.085,58.085,58.0265,58.0338,114300.0
2014-06-12 13:40:00,79.3,79.31,79.19,79.27,131300.0,58.0411,58.0484,57.9606,58.0192,131300.0
2014-06-12 13:45:00,79.27,79.3,79.2,79.21,45300.0,58.0192,58.0411,57.9679,57.9752,45300.0
2014-06-12 13:50:00,79.21,79.25,79.18,79.21,86300.0,57.9752,58.0045,57.9533,57.9752,86300.0
2014-06-12 13:55:00,79.2,79.28,79.18,79.28,109200.0,57.9679,58.0265,57.9533,58.0265,109200.0
2014-06-12 14:00:00,79.27,79.28,79.24,79.25,41600.0,58.0192,58.0265,57.9972,58.0045,41600.0
2014-06-12 14:05:00,79.26,79.3,79.25,79.28,63100.0,58.0118,58.0411,58.0045,58.0265,63100.0
2014-06-12 14:10:00,79.27,79.4,79.27,79.4,66200.0,58.0192,58.1143,58.0192,58.1143,66200.0
2014-06-12 14:15:00,79.4,79.47,79.37,79.45,72300.0,58.1143,58.1655,58.0923,58.1509,72300.0
2014-06-12 14:20:00,79.46,79.46,79.42,79.44,89500.0,58.1582,58.1582,58.1289,58.1436,89500.0
2014-06-12 14:25:00,79.43,79.44,79.34,79.34,43200.0,58.1363,58.1436,58.0704,58.0704,43200.0
2014-06-12 14:30:00,79.34,79.34,79.22,79.23,83600.0,58.0704,58.0704,57.9826,57.9899,83600.0
2014-06-12 14:35:00,79.22,79.23,79.18,79.22,55100.0,57.9826,57.9899,57.9533,57.9826,55100.0
2014-06-12 14:40:00,79.22,79.22,79.21,79.22,40900.0,57.9826,57.9826,57.9752,57.9826,40900.0
2014-06-12 14:45:00,79.21,79.22,79.19,79.2,56200.0,57.9752,57.9826,57.9606,57.9679,56200.0
2014-06-12 14:50:00,79.2,79.22,79.16,79.2,81300.0,57.9679,57.9826,57.9386,57.9679,81300.0
2014-06-12 14:55:00,79.2,79.2,79.09,79.15,72500.0,57.9679,57.9679,57.8874,57.9313,72500.0
2014-06-12 15:00:00,79.14,79.14,78.83,78.85,445500.0,57.924,57.924,57.6971,57.7117,445500.0
2014-06-12 15:05:00,78.84,79.02,78.81,79.02,102200.0,57.7044,57.8362,57.6825,57.8362,102200.0
2014-06-12 15:10:00,79.01,79.06,78.93,79.05,99600.0,57.8289,57.8655,57.7703,57.8581,99600.0
2014-06-12 15:15:00,79.05,79.11,79.03,79.11,50400.0,57.8581,57.902,57.8435,57.902,50400.0
2014-06-12 15:20:00,79.11,79.3,79.1,79.27,100400.0,57.902,58.0411,57.8947,58.0192,100400.0
2014-06-12 15:25:00,79.27,79.28,79.17,79.2,64600.0,58.0192,58.0265,57.946,57.9679,64600.0
2014-06-12 15:30:00,79.2,79.2,79.13,79.18,76900.0,57.9679,57.9679,57.9167,57.9533,76900.0
2014-06-12 15:35:00,79.18,79.19,79.03,79.04,82700.0,57.9533,57.9606,57.8435,57.8508,82700.0
2014-06-12 15:40:00,79.04,79.18,79.04,79.18,126700.0,57.8508,57.9533,57.8508,57.9533,126700.0
2014-06-12 15:45:00,79.17,79.25,79.17,79.24,143800.0,57.946,58.0045,57.946,57.9972,143800.0
2014-06-12 15:50:00,79.24,79.36,79.22,79.35,182500.0,57.9972,58.085,57.9826,58.0777,182500.0
2014-06-12 15:55:00,79.35,79.38,79.28,79.34,367900.0,58.0777,58.0997,58.0265,58.0704,367900.0
2014-06-13 09:30:00,79.46,79.53,79.36,79.46,145000.0,58.1582,58.2095,58.085,58.1582,145000.0
2014-06-13 09:35:00,79.46,79.69,79.46,79.67,145800.0,58.1582,58.3266,58.1582,58.3119,145800.0
2014-06-13 09:40:00,79.62,79.82,79.53,79.8,173900.0,58.2753,58.4217,58.2095,58.4071,173900.0
2014-06-13 09:45:00,79.81,79.81,79.58,79.61,139100.0,58.4144,58.4144,58.246,58.268,139100.0
2014-06-13 09:50:00,79.61,79.73,79.56,79.67,73800.0,58.268,58.3558,58.2314,58.3119,73800.0
2014-06-13 09:55:00,79.66,79.72,79.46,79.72,102100.0,58.3046,58.3485,58.1582,58.3485,102100.0
2014-06-13 10:00:00,79.72,79.73,79.42,79.47,76500.0,58.3485,58.3558,58.1289,58.1655,76500.0
2014-06-13 10:05:00,79.47,79.52,79.34,79.36,103400.0,58.1655,58.2021,58.0704,58.085,103400.0
2014-06-13 10:10:00,79.37,79.4,79.31,79.33,57500.0,58.0923,58.1143,58.0484,58.0631,57500.0
2014-06-13 10:15:00,79.32,79.45,79.32,79.45,71600.0,58.0558,58.1509,58.0558,58.1509,71600.0
2014-06-13 10:20:00,79.45,79.59,79.44,79.56,61100.0,58.1509,58.2534,58.1436,58.2314,61100.0
2014-06-13 10:25:00,79.57,79.64,79.56,79.63,50900.0,58.2387,58.29,58.2314,58.2826,50900.0
2014-06-13 10:30:00,79.63,79.78,79.63,79.74,68300.0,58.2826,58.3924,58.2826,58.3632,68300.0
2014-06-13 10:35:00,79.74,79.76,79.69,79.7,66100.0,58.3632,58.3778,58.3266,58.3339,66100.0
2014-06-13 10:40:00,79.71,79.74,79.66,79.72,59700.0,58.3412,58.3632,58.3046,58.3485,59700.0
2014-06-13 10:45:00,79.72,79.72,79.59,79.6,89300.0,58.3485,58.3485,58.2534,58.2607,89300.0
2014-06-13 10:50:00,79.6,79.6,79.53,79.58,47400.0,58.2607,58.2607,58.2095,58.246,47400.0
2014-06-13 10:55:00,79.58,79.59,79.52,79.53,45000.0,58.246,58.2534,58.2021,58.2095,45000.0
2014-06-13 11:00:00,79.54,79.56,79.49,79.55,50000.0,58.2168,58.2314,58.1802,58.2241,50000.0
2014-06-13 11:05:00,79.55,79.56,79.52,79.55,43100.0,58.2241,58.2314,58.2021,58.2241,43100.0
2014-06-13 11:10:00,79.57,79.57,79.51,79.51,37900.0,58.2387,58.2387,58.1948,58.1948,37900.0
2014-06-13 11:15:00,79.51,79.54,79.5,79.52,43900.0,58.1948,58.2168,58.1875,58.2021,43900.0
2014-06-13 11:20:00,79.53,79.54,79.52,79.53,15300.0,58.2095,58.2168,58.2021,58.2095,15300.0
2014-06-13 11:25:00,79.53,79.54,79.5,79.54,38600.0,58.2095,58.2168,58.1875,58.2168,38600.0
2014-06-13 11:30:00,79.54,79.55,79.46,79.47,41000.0,58.2168,58.2241,58.1582,58.1655,41000.0
2014-06-13 11:35:00,79.47,79.49,79.42,79.42,41100.0,58.1655,58.1802,58.1289,58.1289,41100.0
2014-06-13 11:40:00,79.42,79.42,79.29,79.29,70400.0,58.1289,58.1289,58.0338,58.0338,70400.0
2014-06-13 11:45:00,79.3,79.3,79.18,79.2,104000.0,58.0411,58.0411,57.9533,57.9679,104000.0
2014-06-13 11:50:00,79.2,79.29,79.2,79.22,113300.0,57.9679,58.0338,57.9679,57.9826,113300.0
2014-06-13 11:55:00,79.21,79.24,79.12,79.13,97800.0,57.9752,57.9972,57.9094,57.9167,97800.0
2014-06-13 12:00:00,79.13,79.17,79.12,79.17,33900.0,57.9167,57.946,57.9094,57.946,33900.0
2014-06-13 12:05:00,79.17,79.27,79.17,79.2,85500.0,57.946,58.0192,57.946,57.9679,85500.0
2014-06-13 12:10:00,79.2,79.22,79.11,79.13,82600.0,57.9679,57.9826,57.902,57.9167,82600.0
2014-06-13 12:15:00,79.13,79.22,79.12,79.21,88300.0,57.9167,57.9826,57.9094,57.9752,88300.0
2014-06-13 12:20:00,79.2,79.28,79.2,79.25,35000.0,57.9679,58.0265,57.9679,58.0045,35000.0
2014-06-13 12:25:00,79.25,79.27,79.17,79.2,81600.0,58.0045,58.0192,57.946,57.9679,81600.0
2014-06-13 12:30:00,79.2,79.2,79.17,79.19,44000.0,57.9679,57.9679,57.946,57.9606,44000.0
2014-06-13 12:35:00,79.2,79.21,79.14,79.21,53700.0,57.9679,57.9752,57.924,57.9752,53700.0
2014-06-13 12:40:00,79.21,79.22,79.17,79.17,55900.0,57.9752,57.9826,57.946,57.946,55900.0
2014-06-13 12:45:00,79.17,79.2,79.12,79.13,46400.0,57.946,57.9679,57.9094,57.9167,46400.0
2014-06-13 12:50:00,79.13,79.19,79.12,79.19,24100.0,57.9167,57.9606,57.9094,57.9606,24100.0
2014-06-13 12:55:00,79.19,79.2,79.09,79.15,89000.0,57.9606,57.9679,57.8874,57.9313,89000.0
2014-06-13 13:00:00,79.16,79.16,79.08,79.09,89300.0,57.9386,57.9386,57.8801,57.8874,89300.0
2014-06-13 13:05:00,79.09,79.12,79.04,79.07,56000.0,57.8874,57.9094,57.8508,57.8728,56000.0
2014-06-13 13:10:00,79.07,79.08,78.94,78.99,121600.0,57.8728,57.8801,57.7776,57.8142,121600.0
2014-06-13 13:15:00,78.99,79.01,78.96,78.99,47400.0,57.8142,57.8289,57.7923,57.8142,47400.0
2014-06-13 13:20:00,78.99,79.0,78.98,79.0,30500.0,57.8142,57.8215,57.8069,57.8215,30500.0
2014-06-13 13:25:00,79.0,79.07,78.98,79.07,50300.0,57.8215,57.8728,57.8069,57.8728,50300.0
2014-06-13 13:30:00,79.07,79.08,78.93,78.95,151300.0,57.8728,57.8801,57.7703,57.7849,151300.0
2014-06-13 13:35:00,78.94,78.98,78.94,78.96,56900.0,57.7776,57.8069,57.7776,57.7923,56900.0
2014-06-13 13:40:00,78.95,79.0,78.94,79.0,38000.0,57.7849,57.8215,57.7776,57.8215,38000.0
2014-06-13 13:45:00,79.0,79.0,78.97,78.99,55100.0,57.8215,57.8215,57.7996,57.8142,55100.0
2014-06-13 13:50:00,78.98,79.0,78.97,78.99,65200.0,57.8069,57.8215,57.7996,57.8142,65200.0
2014-06-13 13:55:00,78.99,79.0,78.96,79.0,31800.0,57.8142,57.8215,57.7923,57.8215,31800.0
2014-06-13 14:00:00,79.0,79.03,78.94,79.03,76000.0,57.8215,57.8435,57.7776,57.8435,76000.0
2014-06-13 14:05:00,79.03,79.1,79.01,79.1,23100.0,57.8435,57.8947,57.8289,57.8947,23100.0
2014-06-13 14:10:00,79.1,79.1,79.01,79.06,104100.0,57.8947,57.8947,57.8289,57.8655,104100.0
2014-06-13 14:15:00,79.06,79.15,79.06,79.11,44200.0,57.8655,57.9313,57.8655,57.902,44200.0
2014-06-13 14:20:00,79.11,79.11,79.08,79.1,36000.0,57.902,57.902,57.8801,57.8947,36000.0
2014-06-13 14:25:00,79.1,79.1,79.09,79.1,36700.0,57.8947,57.8947,57.8874,57.8947,36700.0
2014-06-13 14:30:00,79.1,79.1,79.0,79.0,90700.0,57.8947,57.8947,57.8215,57.8215,90700.0
2014-06-13 14:35:00,79.0,79.02,78.98,78.99,50900.0,57.8215,57.8362,57.8069,57.8142,50900.0
2014-06-13 14:40:00,78.99,79.01,78.97,79.0,61200.0,57.8142,57.8289,57.7996,57.8215,61200.0
2014-06-13 14:45:00,79.0,79.05,78.97,79.05,59600.0,57.8215,57.8581,57.7996,57.8581,59600.0
2014-06-13 14:50:00,79.05,79.08,79.04,79.06,25900.0,57.8581,57.8801,57.8508,57.8655,25900.0
2014-06-13 14:55:00,79.06,79.07,79.02,79.03,47000.0,57.8655,57.8728,57.8362,57.8435,47000.0
2014-06-13 15:00:00,79.03,79.09,79.02,79.06,44600.0,57.8435,57.8874,57.8362,57.8655,44600.0
2014-06-13 15:05:00,79.06,79.18,79.05,79.18,61200.0,57.8655,57.9533,57.8581,57.9533,61200.0
2014-06-13 15:10:00,79.17,79.19,79.15,79.15,43800.0,57.946,57.9606,57.9313,57.9313,43800.0
2014-06-13 15:15:00,79.15,79.18,79.07,79.08,55900.0,57.9313,57.9533,57.8728,57.8801,55900.0
2014-06-13 15:20:00,79.07,79.08,78.99,79.0,111700.0,57.8728,57.8801,57.8142,57.8215,111700.0
2014-06-13 15:25:00,79.01,79.04,78.99,78.99,81600.0,57.8289,57.8508,57.8142,57.8142,81600.0
2014-06-13 15:30:00,78.99,79.01,78.96,78.99,56000.0,57.8142,57.8289,57.7923,57.8142,56000.0
2014-06-13 15:35:00,78.99,79.05,78.99,79.02,94600.0,57.8142,57.8581,57.8142,57.8362,94600.0
2014-06-13 15:40:00,79.02,79.34,78.95,78.96,67300.0,57.8362,58.0704,57.7849,57.7923,67300.0
2014-06-13 15:45:00,78.96,78.98,78.93,78.97,132200.0,57.7923,57.8069,57.7703,57.7996,132200.0
2014-06-13 15:50:00,78.97,79.16,78.97,79.05,298800.0,57.7996,57.9386,57.7996,57.8581,298800.0
2014-06-13 15:55:00,79.05,79.11,78.99,79.11,498800.0,57.8581,57.902,57.8142,57.902,498800.0
2014-06-16 09:30:00,78.82,79.07,78.52,78.95,346600.0,57.6898,57.8728,57.4702,57.7849,346600.0
2014-06-16 09:35:00,78.95,79.24,78.9,79.18,108000.0,57.7849,57.9972,57.7483,57.9533,108000.0
2014-06-16 09:40:00,79.18,79.28,79.06,79.16,93100.0,57.9533,58.0265,57.8655,57.9386,93100.0
2014-06-16 09:45:00,79.16,79.3,79.03,79.12,114300.0,57.9386,58.0411,57.8435,57.9094,114300.0
2014-06-16 09:50:00,79.11,79.22,79.09,79.19,66100.0,57.902,57.9826,57.8874,57.9606,66100.0
2014-06-16 09:55:00,79.2,79.22,79.16,79.2,76000.0,57.9679,57.9826,57.9386,57.9679,76000.0
2014-06-16 10:00:00,79.21,79.23,79.12,79.23,68900.0,57.9752,57.9899,57.9094,57.9899,68900.0
2014-06-16 10:05:00,79.24,79.24,79.13,79.15,58400.0,57.9972,57.9972,57.9167,57.9313,58400.0
2014-06-16 10:10:00,79.16,79.32,79.16,79.31,99500.0,57.9386,58.0558,57.9386,58.0484,99500.0
2014-06-16 10:15:00,79.32,79.39,79.26,79.3,115300.0,58.0558,58.107,58.0118,58.0411,115300.0
2014-06-16 10:20:00,79.3,79.3,79.09,79.11,85600.0,58.0411,58.0411,57.8874,57.902,85600.0
2014-06-16 10:25:00,79.12,79.18,79.05,79.17,76000.0,57.9094,57.9533,57.8581,57.946,76000.0
2014-06-16 10:30:00,79.17,79.29,79.16,79.28,158000.0,57.946,58.0338,57.9386,58.0265,158000.0
2014-06-16 10:35:00,79.29,79.3,79.25,79.27,169200.0,58.0338,58.0411,58.0045,58.0192,169200.0
2014-06-16 10:40:00,79.26,79.36,79.21,79.34,75500.0,58.0118,58.085,57.9752,58.0704,75500.0
2014-06-16 10:45:00,79.35,79.35,79.28,79.29,49000.0,58.0777,58.0777,58.0265,58.0338,49000.0
2014-06-16 10:50:00,79.29,79.3,79.24,79.27,34700.0,58.0338,58.0411,57.9972,58.0192,34700.0
2014-06-16 10:55:00,79.27,79.27,79.2,79.2,45600.0,58.0192,58.0192,57.9679,57.9679,45600.0
2014-06-16 11:00:00,79.2,79.22,79.16,79.16,56500.0,57.9679,57.9826,57.9386,57.9386,56500.0
2014-06-16 11:05:00,79.16,79.17,79.05,79.13,103300.0,57.9386,57.946,57.8581,57.9167,103300.0
2014-06-16 11:10:00,79.13,79.13,79.09,79.09,50700.0,57.9167,57.9167,57.8874,57.8874,50700.0
2014-06-16 11:15:00,79.09,79.1,79.05,79.08,64400.0,57.8874,57.8947,57.8581,57.8801,64400.0
2014-06-16 11:20:00,79.08,79.08,79.03,79.06,48900.0,57.8801,57.8801,57.8435,57.8655,48900.0
2014-06-16 11:25:00,79.06,79.12,79.06,79.08,78900.0,57.8655,57.9094,57.8655,57.8801,78900.0
2014-06-16 11:30:00,79.08,79.15,78.89,78.91,186600.0,57.8801,57.9313,57.741,57.7557,186600.0
2014-06-16 11:35:00,78.91,78.93,78.75,78.82,131600.0,57.7557,57.7703,57.6386,57.6898,131600.0
2014-06-16 11:40:00,78.82,78.89,78.8,78.86,46500.0,57.6898,57.741,57.6752,57.7191,46500.0
2014-06-16 11:45:00,78.87,78.87,78.76,78.76,54000.0,57.7264,57.7264,57.6459,57.6459,54000.0
2014-06-16 11:50:00,78.76,78.77,78.67,78.68,82400.0,57.6459,57.6532,57.58,57.5873,82400.0
2014-06-16 11:55:00,78.69,78.73,78.65,78.72,65400.0,57.5946,57.6239,57.5654,57.6166,65400.0
2014-06-16 12:00:00,78.73,78.79,78.71,78.77,44200.0,57.6239,57.6678,57.6093,57.6532,44200.0
2014-06-16 12:05:00,78.77,78.88,78.77,78.83,36100.0,57.6532,57.7337,57.6532,57.6971,36100.0
2014-06-16 12:10:00,78.84,78.88,78.81,78.87,90000.0,57.7044,57.7337,57.6825,57.7264,90000.0
2014-06-16 12:15:00,78.87,78.96,78.86,78.92,40900.0,57.7264,57.7923,57.7191,57.763,40900.0
2014-06-16 12:20:00,78.92,78.93,78.85,78.86,64600.0,57.763,57.7703,57.7117,57.7191,64600.0
2014-06-16 12:25:00,78.86,78.91,78.84,78.9,50500.0,57.7191,57.7557,57.7044,57.7483,50500.0
2014-06-16 12:30:00,78.9,78.91,78.81,78.81,108400.0,57.7483,57.7557,57.6825,57.6825,108400.0
2014-06-16 12:35:00,78.82,78.87,78.8,78.85,37400.0,57.6898,57.7264,57.6752,57.7117,37400.0
2014-06-16 12:40:00,78.85,78.91,78.84,78.89,34200.0,57.7117,57.7557,57.7044,57.741,34200.0
2014-06-16 12:45:00,78.9,78.9,78.83,78.83,41000.0,57.7483,57.7483,57.6971,57.6971,41000.0
2014-06-16 12:50:00,78.83,78.89,78.82,78.86,68600.0,57.6971,57.741,57.6898,57.7191,68600.0
2014-06-16 12:55:00,78.85,78.88,78.8,78.8,69700.0,57.7117,57.7337,57.6752,57.6752,69700.0
2014-06-16 13:00:00,78.81,78.91,78.8,78.91,50700.0,57.6825,57.7557,57.6752,57.7557,50700.0
2014-06-16 13:05:00,78.91,78.97,78.89,78.95,45000.0,57.7557,57.7996,57.741,57.7849,45000.0
2014-06-16 13:10:00,78.95,78.96,78.91,78.95,62600.0,57.7849,57.7923,57.7557,57.7849,62600.0
2014-06-16 13:15:00,78.95,78.95,78.89,78.89,95600.0,57.7849,57.7849,57.741,57.741,95600.0
2014-06-16 13:20:00,78.89,78.92,78.81,78.83,76200.0,57.741,57.763,57.6825,57.6971,76200.0
2014-06-16 13:25:00,78.84,78.94,78.83,78.89,58000.0,57.7044,57.7776,57.6971,57.741,58000.0
2014-06-16 13:30:00,78.9,78.92,78.89,78.9,67500.0,57.7483,57.763,57.741,57.7483,67500.0
2014-06-16 13:35:00,78.89,78.94,78.89,78.94,89600.0,57.741,57.7776,57.741,57.7776,89600.0
2014-06-16 13:40:00,78.94,78.94,78.84,78.85,90600.0,57.7776,57.7776,57.7044,57.7117,90600.0
2014-06-16 13:45:00,78.84,78.84,78.78,78.81,63800.0,57.7044,57.7044,57.6605,57.6825,63800.0
2014-06-16 13:50:00,78.8,78.85,78.78,78.78,46100.0,57.6752,57.7117,57.6605,57.6605,46100.0
2014-06-16 13:55:00,78.78,78.79,78.7,78.74,97800.0,57.6605,57.6678,57.602,57.6312,97800.0
2014-06-16 14:00:00,78.75,78.78,78.74,78.74,51700.0,57.6386,57.6605,57.6312,57.6312,51700.0
2014-06-16 14:05:00,78.75,78.76,78.71,78.71,56600.0,57.6386,57.6459,57.6093,57.6093,56600.0
2014-06-16 14:10:00,78.71,78.73,78.64,78.64,98400.0,57.6093,57.6239,57.558,57.558,98400.0
2014-06-16 14:15:00,78.65,78.7,78.65,78.69,36100.0,57.5654,57.602,57.5654,57.5946,36100.0
2014-06-16 14:20:00,78.69,78.77,78.69,78.77,44700.0,57.5946,57.6532,57.5946,57.6532,44700.0
2014-06-16 14:25:00,78.76,78.78,78.71,78.72,68000.0,57.6459,57.6605,57.6093,57.6166,68000.0
2014-06-16 14:30:00,78.73,78.73,78.7,78.7,36600.0,57.6239,57.6239,57.602,57.602,36600.0
2014-06-16 14:35:00,78.7,78.72,78.7,78.71,37700.0,57.602,57.6166,57.602,57.6093,37700.0
2014-06-16 14:40:00,78.7,78.71,78.6,78.63,94000.0,57.602,57.6093,57.5288,57.5507,94000.0
2014-06-16 14:45:00,78.63,78.68,78.63,78.68,57600.0,57.5507,57.5873,57.5507,57.5873,57600.0
2014-06-16 14:50:00,78.68,78.68,78.62,78.63,60200.0,57.5873,57.5873,57.5434,57.5507,60200.0
2014-06-16 14:55:00,78.63,78.63,78.5,78.5,135000.0,57.5507,57.5507,57.4556,57.4556,135000.0
2014-06-16 15:00:00,78.5,78.58,78.49,78.57,149200.0,57.4556,57.5141,57.4483,57.5068,149200.0
2014-06-16 15:05:00,78.57,78.62,78.54,78.54,70100.0,57.5068,57.5434,57.4849,57.4849,70100.0
2014-06-16 15:10:00,78.54,78.58,78.45,78.48,1297600.0,57.4849,57.5141,57.419,57.4409,1297600.0
2014-06-16 15:15:00,78.49,78.52,78.45,78.52,1137000.0,57.4483,57.4702,57.419,57.4702,1137000.0
2014-06-16 15:20:00,78.52,78.61,78.52,78.54,182300.0,57.4702,57.5361,57.4702,57.4849,182300.0
2014-06-16 15:25:00,78.55,78.58,78.51,78.53,80400.0,57.4922,57.5141,57.4629,57.4775,80400.0
2014-06-16 15:30:00,78.53,78.55,78.49,78.51,95800.0,57.4775,57.4922,57.4483,57.4629,95800.0
2014-06-16 15:35:00,78.5,78.67,78.5,78.66,78500.0,57.4556,57.58,57.4556,57.5727,78500.0
2014-06-16 15:40:00,78.67,78.67,78.52,78.52,127700.0,57.58,57.58,57.4702,57.4702,127700.0
2014-06-16 15:45:00,78.53,78.56,78.53,78.54,226500.0,57.4775,57.4995,57.4775,57.4849,226500.0
2014-06-16 15:50:00,78.54,78.62,78.54,78.58,250200.0,57.4849,57.5434,57.4849,57.5141,250200.0
2014-06-16 15:55:00,78.58,78.66,78.58,78.65,247600.0,57.5141,57.5727,57.5141,57.5654,247600.0
2014-06-17 09:30:00,78.44,78.82,78.4,78.69,202200.0,57.4117,57.6898,57.3824,57.5946,202200.0
2014-06-17 09:35:00,78.69,78.93,78.65,78.84,116300.0,57.5946,57.7703,57.5654,57.7044,116300.0
2014-06-17 09:40:00,78.84,78.89,78.76,78.89,58300.0,57.7044,57.741,57.6459,57.741,58300.0
2014-06-17 09:45:00,78.89,78.91,78.79,78.84,88400.0,57.741,57.7557,57.6678,57.7044,88400.0
2014-06-17 09:50:00,78.84,78.91,78.79,78.87,54200.0,57.7044,57.7557,57.6678,57.7264,54200.0
2014-06-17 09:55:00,78.86,79.0,78.86,78.98,75400.0,57.7191,57.8215,57.7191,57.8069,75400.0
2014-06-17 10:00:00,78.98,78.99,78.9,78.94,90900.0,57.8069,57.8142,57.7483,57.7776,90900.0
2014-06-17 10:05:00,78.96,79.15,78.95,79.15,114200.0,57.7923,57.9313,57.7849,57.9313,114200.0
2014-06-17 10:10:00,79.15,79.17,79.06,79.09,90500.0,57.9313,57.946,57.8655,57.8874,90500.0
2014-06-17 10:15:00,79.09,79.12,79.07,79.11,62700.0,57.8874,57.9094,57.8728,57.902,62700.0
2014-06-17 10:20:00,79.12,79.13,79.07,79.1,56500.0,57.9094,57.9167,57.8728,57.8947,56500.0
2014-06-17 10:25:00,79.09,79.11,79.08,79.09,53500.0,57.8874,57.902,57.8801,57.8874,53500.0
2014-06-17 10:30:00,79.09,79.11,79.07,79.08,105800.0,57.8874,57.902,57.8728,57.8801,105800.0
2014-06-17 10:35:00,79.09,79.1,79.06,79.08,81100.0,57.8874,57.8947,57.8655,57.8801,81100.0
2014-06-17 10:40:00,79.07,79.09,79.04,79.09,152900.0,57.8728,57.8874,57.8508,57.8874,152900.0
2014-06-17 10:45:00,79.08,79.09,78.93,78.94,79600.0,57.8801,57.8874,57.7703,57.7776,79600.0
2014-06-17 10:50:00,78.93,78.97,78.9,78.95,75800.0,57.7703,57.7996,57.7483,57.7849,75800.0
2014-06-17 10:55:00,78.94,79.03,78.94,79.02,43900.0,57.7776,57.8435,57.7776,57.8362,43900.0
2014-06-17 11:00:00,79.02,79.1,79.02,79.06,64300.0,57.8362,57.8947,57.8362,57.8655,64300.0
2014-06-17 11:05:00,79.06,79.08,79.03,79.03,140800.0,57.8655,57.8801,57.8435,57.8435,140800.0
2014-06-17 11:10:00,79.04,79.15,79.02,79.11,114600.0,57.8508,57.9313,57.8362,57.902,114600.0
2014-06-17 11:15:00,79.11,79.11,79.04,79.04,67900.0,57.902,57.902,57.8508,57.8508,67900.0
2014-06-17 11:20:00,79.05,79.11,79.03,79.06,78100.0,57.8581,57.902,57.8435,57.8655,78100.0
2014-06-17 11:25:00,79.06,79.07,78.98,78.98,40100.0,57.8655,57.8728,57.8069,57.8069,40100.0
2014-06-17 11:30:00,78.98,79.05,78.98,79.04,37100.0,57.8069,57.8581,57.8069,57.8508,37100.0
2014-06-17 11:35:00,79.05,79.06,79.01,79.04,43900.0,57.8581,57.8655,57.8289,57.8508,43900.0
2014-06-17 11:40:00,79.04,79.05,79.01,79.04,22500.0,57.8508,57.8581,57.8289,57.8508,22500.0
2014-06-17 11:45:00,79.03,79.08,79.03,79.08,53000.0,57.8435,57.8801,57.8435,57.8801,53000.0
2014-06-17 11:50:00,79.09,79.14,79.09,79.14,42700.0,57.8874,57.924,57.8874,57.924,42700.0
2014-06-17 11:55:00,79.13,79.14,79.1,79.13,36100.0,57.9167,57.924,57.8947,57.9167,36100.0
2014-06-17 12:00:00,79.13,79.16,79.12,79.16,46400.0,57.9167,57.9386,57.9094,57.9386,46400.0
2014-06-17 12:05:00,79.16,79.17,79.13,79.17,17500.0,57.9386,57.946,57.9167,57.946,17500.0
2014-06-17 12:10:00,79.18,79.19,79.16,79.17,25900.0,57.9533,57.9606,57.9386,57.946,25900.0
2014-06-17 12:15:00,79.17,79.18,79.14,79.16,33100.0,57.946,57.9533,57.924,57.9386,33100.0
2014-06-17 12:20:00,79.16,79.2,79.16,79.19,70300.0,57.9386,57.9679,57.9386,57.9606,70300.0
2014-06-17 12:25:00,79.2,79.21,79.18,79.2,41400.0,57.9679,57.9752,57.9533,57.9679,41400.0
2014-06-17 12:30:00,79.2,79.23,79.2,79.22,27600.0,57.9679,57.9899,57.9679,57.9826,27600.0
2014-06-17 12:35:00,79.22,79.23,79.19,79.22,22600.0,57.9826,57.9899,57.9606,57.9826,22600.0
2014-06-17 12:40:00,79.22,79.25,79.22,79.22,50700.0,57.9826,58.0045,57.9826,57.9826,50700.0
2014-06-17 12:45:00,79.22,79.23,79.18,79.2,34600.0,57.9826,57.9899,57.9533,57.9679,34600.0
2014-06-17 12:50:00,79.2,79.24,79.18,79.24,42700.0,57.9679,57.9972,57.9533,57.9972,42700.0
2014-06-17 12:55:00,79.23,79.24,79.15,79.17,48900.0,57.9899,57.9972,57.9313,57.946,48900.0
2014-06-17 13:00:00,79.17,79.21,79.16,79.16,66700.0,57.946,57.9752,57.9386,57.9386,66700.0
2014-06-17 13:05:00,79.15,79.17,79.12,79.13,51000.0,57.9313,57.946,57.9094,57.9167,51000.0
2014-06-17 13:10:00,79.14,79.16,79.12,79.15,19700.0,57.924,57.9386,57.9094,57.9313,19700.0
2014-06-17 13:15:00,79.15,79.26,79.15,79.25,71800.0,57.9313,58.0118,57.9313,58.0045,71800.0
2014-06-17 13:20:00,79.25,79.3,79.25,79.28,51300.0,58.0045,58.0411,58.0045,58.0265,51300.0
2014-06-17 13:25:00,79.29,79.32,79.26,79.3,57300.0,58.0338,58.0558,58.0118,58.0411,57300.0
2014-06-17 13:30:00,79.3,79.39,79.3,79.37,44200.0,58.0411,58.107,58.0411,58.0923,44200.0
2014-06-17 13:35:00,79.36,79.37,79.32,79.36,44000.0,58.085,58.0923,58.0558,58.085,44000.0
2014-06-17 13:40:00,79.36,79.42,79.35,79.41,35800.0,58.085,58.1289,58.0777,58.1216,35800.0
2014-06-17 13:45:00,79.4,79.41,79.32,79.37,53500.0,58.1143,58.1216,58.0558,58.0923,53500.0
2014-06-17 13:50:00,79.37,79.41,79.36,79.39,34100.0,58.0923,58.1216,58.085,58.107,34100.0
2014-06-17 13:55:00,79.39,79.41,79.38,79.38,50900.0,58.107,58.1216,58.0997,58.0997,50900.0
2014-06-17 14:00:00,79.38,79.39,79.34,79.34,60700.0,58.0997,58.107,58.0704,58.0704,60700.0
2014-06-17 14:05:00,79.34,79.37,79.32,79.34,103800.0,58.0704,58.0923,58.0558,58.0704,103800.0
2014-06-17 14:10:00,79.33,79.37,79.33,79.35,43100.0,58.0631,58.0923,58.0631,58.0777,43100.0
2014-06-17 14:15:00,79.35,79.37,79.33,79.36,40900.0,58.0777,58.0923,58.0631,58.085,40900.0
2014-06-17 14:20:00,79.36,79.38,79.33,79.34,56300.0,58.085,58.0997,58.0631,58.0704,56300.0
2014-06-17 14:25:00,79.34,79.35,79.33,79.34,28300.0,58.0704,58.0777,58.0631,58.0704,28300.0
2014-06-17 14:30:00,79.34,79.38,79.3,79.3,72200.0,58.0704,58.0997,58.0411,58.0411,72200.0
2014-06-17 14:35:00,79.31,79.34,79.3,79.32,61400.0,58.0484,58.0704,58.0411,58.0558,61400.0
2014-06-17 14:40:00,79.32,79.34,79.29,79.32,50100.0,58.0558,58.0704,58.0338,58.0558,50100.0
2014-06-17 14:45:00,79.32,79.35,79.3,79.3,30000.0,58.0558,58.0777,58.0411,58.0411,30000.0
2014-06-17 14:50:00,79.3,79.34,79.3,79.31,43500.0,58.0411,58.0704,58.0411,58.0484,43500.0
2014-06-17 14:55:00,79.31,79.36,79.3,79.36,37800.0,58.0484,58.085,58.0411,58.085,37800.0
2014-06-17 15:00:00,79.36,79.38,79.34,79.36,48400.0,58.085,58.0997,58.0704,58.085,48400.0
2014-06-17 15:05:00,79.36,79.37,79.33,79.37,76600.0,58.085,58.0923,58.0631,58.0923,76600.0
2014-06-17 15:10:00,79.36,79.37,79.3,79.31,77300.0,58.085,58.0923,58.0411,58.0484,77300.0
2014-06-17 15:15:00,79.31,79.35,79.31,79.32,54800.0,58.0484,58.0777,58.0484,58.0558,54800.0
2014-06-17 15:20:00,79.31,79.33,79.25,79.25,66000.0,58.0484,58.0631,58.0045,58.0045,66000.0
2014-06-17 15:25:00,79.25,79.3,79.21,79.29,127400.0,58.0045,58.0411,57.9752,58.0338,127400.0
2014-06-17 15:30:00,79.3,79.33,79.26,79.31,103000.0,58.0411,58.0631,58.0118,58.0484,103000.0
2014-06-17 15:35:00,79.31,79.31,79.19,79.21,97100.0,58.0484,58.0484,57.9606,57.9752,97100.0
2014-06-17 15:40:00,79.22,79.27,79.2,79.2,80600.0,57.9826,58.0192,57.9679,57.9679,80600.0
2014-06-17 15:45:00,79.21,79.25,79.19,79.21,99300.0,57.9752,58.0045,57.9606,57.9752,99300.0
2014-06-17 15:50:00,79.21,79.21,79.11,79.15,197000.0,57.9752,57.9752,57.902,57.9313,197000.0
2014-06-17 15:55:00,79.15,79.21,79.14,79.16,309200.0,57.9313,57.9752,57.924,57.9386,309200.0
2014-06-18 09:30:00,79.68,79.68,79.07,79.11,281400.0,58.3192,58.3192,57.8728,57.902,281400.0
2014-06-18 09:35:00,79.11,79.18,79.09,79.11,120300.0,57.902,57.9533,57.8874,57.902,120300.0
2014-06-18 09:40:00,79.11,79.17,79.1,79.11,203600.0,57.902,57.946,57.8947,57.902,203600.0
2014-06-18 09:45:00,79.12,79.17,79.08,79.12,168600.0,57.9094,57.946,57.8801,57.9094,168600.0
2014-06-18 09:50:00,79.13,79.17,79.11,79.14,99900.0,57.9167,57.946,57.902,57.924,99900.0
2014-06-18 09:55:00,79.14,79.18,79.12,79.16,96700.0,57.924,57.9533,57.9094,57.9386,96700.0
2014-06-18 10:00:00,79.17,79.2,79.12,79.14,109400.0,57.946,57.9679,57.9094,57.924,109400.0
2014-06-18 10:05:00,79.14,79.22,79.12,79.21,94400.0,57.924,57.9826,57.9094,57.9752,94400.0
2014-06-18 10:10:00,79.21,79.21,79.12,79.14,97700.0,57.9752,57.9752,57.9094,57.924,97700.0
2014-06-18 10:15:00,79.13,79.18,79.09,79.13,139500.0,57.9167,57.9533,57.8874,57.9167,139500.0
2014-06-18 10:20:00,79.13,79.16,79.09,79.13,56900.0,57.9167,57.9386,57.8874,57.9167,56900.0
2014-06-18 10:25:00,79.14,79.21,79.14,79.17,58400.0,57.924,57.9752,57.924,57.946,58400.0
2014-06-18 10:30:00,79.16,79.2,79.13,79.15,38300.0,57.9386,57.9679,57.9167,57.9313,38300.0
2014-06-18 10:35:00,79.15,79.15,79.0,79.02,64800.0,57.9313,57.9313,57.8215,57.8362,64800.0
2014-06-18 10:40:00,79.01,79.04,78.95,79.0,149300.0,57.8289,57.8508,57.7849,57.8215,149300.0
2014-06-18 10:45:00,79.0,79.0,78.93,78.97,89400.0,57.8215,57.8215,57.7703,57.7996,89400.0
2014-06-18 10:50:00,78.97,79.0,78.92,78.96,31600.0,57.7996,57.8215,57.763,57.7923,31600.0
2014-06-18 10:55:00,78.96,78.99,78.83,78.84,62700.0,57.7923,57.8142,57.6971,57.7044,62700.0
2014-06-18 11:00:00,78.85,78.87,78.81,78.86,58200.0,57.7117,57.7264,57.6825,57.7191,58200.0
2014-06-18 11:05:00,78.86,78.89,78.84,78.86,43500.0,57.7191,57.741,57.7044,57.7191,43500.0
2014-06-18 11:10:00,78.86,78.94,78.86,78.93,29000.0,57.7191,57.7776,57.7191,57.7703,29000.0
2014-06-18 11:15:00,78.93,78.96,78.89,78.94,34400.0,57.7703,57.7923,57.741,57.7776,34400.0
2014-06-18 11:20:00,78.94,78.94,78.87,78.9,36100.0,57.7776,57.7776,57.7264,57.7483,36100.0
2014-06-18 11:25:00,78.9,78.9,78.85,78.86,20700.0,57.7483,57.7483,57.7117,57.7191,20700.0
2014-06-18 11:30:00,78.85,78.93,78.85,78.85,41400.0,57.7117,57.7703,57.7117,57.7117,41400.0
2014-06-18 11:35:00,78.85,78.87,78.83,78.86,58100.0,57.7117,57.7264,57.6971,57.7191,58100.0
2014-06-18 11:40:00,78.86,78.93,78.85,78.92,46800.0,57.7191,57.7703,57.7117,57.763,46800.0
2014-06-18 11:45:00,78.93,78.93,78.9,78.9,18400.0,57.7703,57.7703,57.7483,57.7483,18400.0
2014-06-18 11:50:00,78.9,78.9,78.85,78.85,40000.0,57.7483,57.7483,57.7117,57.7117,40000.0
2014-06-18 11:55:00,78.86,78.88,78.85,78.87,14500.0,57.7191,57.7337,57.7117,57.7264,14500.0
2014-06-18 12:00:00,78.88,78.88,78.8,78.8,65200.0,57.7337,57.7337,57.6752,57.6752,65200.0
2014-06-18 12:05:00,78.81,78.86,78.8,78.86,58400.0,57.6825,57.7191,57.6752,57.7191,58400.0
2014-06-18 12:10:00,78.86,78.88,78.84,78.84,17800.0,57.7191,57.7337,57.7044,57.7044,17800.0
2014-06-18 12:15:00,78.85,78.86,78.82,78.83,30900.0,57.7117,57.7191,57.6898,57.6971,30900.0
2014-06-18 12:20:00,78.84,78.85,78.81,78.83,17900.0,57.7044,57.7117,57.6825,57.6971,17900.0
2014-06-18 12:25:00,78.84,78.84,78.79,78.82,32400.0,57.7044,57.7044,57.6678,57.6898,32400.0
2014-06-18 12:30:00,78.82,78.86,78.82,78.84,25100.0,57.6898,57.7191,57.6898,57.7044,25100.0
2014-06-18 12:35:00,78.84,78.88,78.83,78.87,31600.0,57.7044,57.7337,57.6971,57.7264,31600.0
2014-06-18 12:40:00,78.88,78.89,78.86,78.88,28400.0,57.7337,57.741,57.7191,57.7337,28400.0
2014-06-18 12:45:00,78.89,78.92,78.88,78.91,26300.0,57.741,57.763,57.7337,57.7557,26300.0
2014-06-18 12:50:00,78.91,78.93,78.87,78.89,36300.0,57.7557,57.7703,57.7264,57.741,36300.0
2014-06-18 12:55:00,78.9,78.92,78.88,78.89,17700.0,57.7483,57.763,57.7337,57.741,17700.0
2014-06-18 13:00:00,78.89,78.92,78.85,78.85,21200.0,57.741,57.763,57.7117,57.7117,21200.0
2014-06-18 13:05:00,78.85,78.89,78.85,78.87,32800.0,57.7117,57.741,57.7117,57.7264,32800.0
2014-06-18 13:10:00,78.88,78.93,78.87,78.92,31600.0,57.7337,57.7703,57.7264,57.763,31600.0
2014-06-18 13:15:00,78.92,78.92,78.86,78.87,16900.0,57.763,57.763,57.7191,57.7264,16900.0
2014-06-18 13:20:00,78.86,78.9,78.85,78.9,25000.0,57.7191,57.7483,57.7117,57.7483,25000.0
2014-06-18 13:25:00,78.9,78.91,78.83,78.84,21900.0,57.7483,57.7557,57.6971,57.7044,21900.0
2014-06-18 13:30:00,78.83,78.83,78.77,78.77,54200.0,57.6971,57.6971,57.6532,57.6532,54200.0
2014-06-18 13:35:00,78.78,78.79,78.73,78.74,53900.0,57.6605,57.6678,57.6239,57.6312,53900.0
2014-06-18 13:40:00,78.73,78.78,78.72,78.75,30000.0,57.6239,57.6605,57.6166,57.6386,30000.0
2014-06-18 13:45:00,78.76,78.76,78.73,78.75,17800.0,57.6459,57.6459,57.6239,57.6386,17800.0
2014-06-18 13:50:00,78.74,78.8,78.72,78.77,44100.0,57.6312,57.6752,57.6166,57.6532,44100.0
2014-06-18 13:55:00,78.77,78.8,78.75,78.78,36500.0,57.6532,57.6752,57.6386,57.6605,36500.0
2014-06-18 14:00:00,78.77,79.03,78.63,78.85,204400.0,57.6532,57.8435,57.5507,57.7117,204400.0
2014-06-18 14:05:00,78.86,78.86,78.67,78.84,99200.0,57.7191,57.7191,57.58,57.7044,99200.0
2014-06-18 14:10:00,78.85,78.98,78.84,78.98,122700.0,57.7117,57.8069,57.7044,57.8069,122700.0
2014-06-18 14:15:00,78.98,79.06,78.98,79.02,60400.0,57.8069,57.8655,57.8069,57.8362,60400.0
2014-06-18 14:20:00,79.02,79.08,79.01,79.02,50900.0,57.8362,57.8801,57.8289,57.8362,50900.0
2014-06-18 14:25:00,79.02,79.02,78.96,78.98,57300.0,57.8362,57.8362,57.7923,57.8069,57300.0
2014-06-18 14:30:00,78.99,79.12,78.99,79.01,83800.0,57.8142,57.9094,57.8142,57.8289,83800.0
2014-06-18 14:35:00,79.0,79.07,79.0,79.03,71100.0,57.8215,57.8728,57.8215,57.8435,71100.0
2014-06-18 14:40:00,79.03,79.05,78.94,78.99,70800.0,57.8435,57.8581,57.7776,57.8142,70800.0
2014-06-18 14:45:00,78.99,79.05,78.96,78.99,56000.0,57.8142,57.8581,57.7923,57.8142,56000.0
2014-06-18 14:50:00,78.99,79.06,78.98,79.04,78300.0,57.8142,57.8655,57.8069,57.8508,78300.0
2014-06-18 14:55:00,79.04,79.07,79.02,79.06,124500.0,57.8508,57.8728,57.8362,57.8655,124500.0
2014-06-18 15:00:00,79.06,79.14,79.05,79.08,96800.0,57.8655,57.924,57.8581,57.8801,96800.0
2014-06-18 15:05:00,79.07,79.22,79.06,79.14,77700.0,57.8728,57.9826,57.8655,57.924,77700.0
2014-06-18 15:10:00,79.15,79.15,79.08,79.11,79800.0,57.9313,57.9313,57.8801,57.902,79800.0
2014-06-18 15:15:00,79.11,79.22,79.1,79.19,75100.0,57.902,57.9826,57.8947,57.9606,75100.0
2014-06-18 15:20:00,79.19,79.2,79.12,79.12,60300.0,57.9606,57.9679,57.9094,57.9094,60300.0
2014-06-18 15:25:00,79.13,79.22,79.1,79.2,85300.0,57.9167,57.9826,57.8947,57.9679,85300.0
2014-06-18 15:30:00,79.2,79.23,79.15,79.22,114600.0,57.9679,57.9899,57.9313,57.9826,114600.0
2014-06-18 15:35:00,79.23,79.25,79.19,79.24,77300.0,57.9899,58.0045,57.9606,57.9972,77300.0
2014-06-18 15:40:00,79.24,79.29,79.2,79.28,98800.0,57.9972,58.0338,57.9679,58.0265,98800.0
2014-06-18 15:45:00,79.29,79.3,79.24,79.24,159900.0,58.0338,58.0411,57.9972,57.9972,159900.0
2014-06-18 15:50:00,79.25,79.29,79.25,79.25,168400.0,58.0045,58.0338,58.0045,58.0045,168400.0
2014-06-18 15:55:00,79.26,79.26,79.14,79.19,510800.0,58.0118,58.0118,57.924,57.9606,510800.0
2014-06-19 09:30:00,79.3,79.45,79.19,79.44,147600.0,58.0411,58.1509,57.9606,58.1436,147600.0
2014-06-19 09:35:00,79.44,79.6,79.4,79.5,139800.0,58.1436,58.2607,58.1143,58.1875,139800.0
2014-06-19 09:40:00,79.52,79.68,79.52,79.57,116600.0,58.2021,58.3192,58.2021,58.2387,116600.0
2014-06-19 09:45:00,79.57,79.59,79.5,79.54,53600.0,58.2387,58.2534,58.1875,58.2168,53600.0
2014-06-19 09:50:00,79.54,79.58,79.5,79.55,52100.0,58.2168,58.246,58.1875,58.2241,52100.0
2014-06-19 09:55:00,79.55,79.58,79.41,79.56,62300.0,58.2241,58.246,58.1216,58.2314,62300.0
2014-06-19 10:00:00,79.56,79.62,79.49,79.6,75500.0,58.2314,58.2753,58.1802,58.2607,75500.0
2014-06-19 10:05:00,79.61,79.73,79.56,79.7,82600.0,58.268,58.3558,58.2314,58.3339,82600.0
2014-06-19 10:10:00,79.69,79.8,79.67,79.7,89300.0,58.3266,58.4071,58.3119,58.3339,89300.0
2014-06-19 10:15:00,79.72,79.75,79.56,79.57,67900.0,58.3485,58.3705,58.2314,58.2387,67900.0
2014-06-19 10:20:00,79.58,79.63,79.56,79.61,50700.0,58.246,58.2826,58.2314,58.268,50700.0
2014-06-19 10:25:00,79.62,79.65,79.52,79.54,61500.0,58.2753,58.2973,58.2021,58.2168,61500.0
2014-06-19 10:30:00,79.55,79.57,79.49,79.55,45300.0,58.2241,58.2387,58.1802,58.2241,45300.0
2014-06-19 10:35:00,79.55,79.57,79.48,79.5,53800.0,58.2241,58.2387,58.1729,58.1875,53800.0
2014-06-19 10:40:00,79.5,79.59,79.49,79.55,65100.0,58.1875,58.2534,58.1802,58.2241,65100.0
2014-06-19 10:45:00,79.56,79.56,79.49,79.53,43800.0,58.2314,58.2314,58.1802,58.2095,43800.0
2014-06-19 10:50:00,79.52,79.52,79.47,79.47,29200.0,58.2021,58.2021,58.1655,58.1655,29200.0
2014-06-19 10:55:00,79.47,79.48,79.41,79.45,110600.0,58.1655,58.1729,58.1216,58.1509,110600.0
2014-06-19 11:00:00,79.44,79.45,79.38,79.39,71100.0,58.1436,58.1509,58.0997,58.107,71100.0
2014-06-19 11:05:00,79.38,79.46,79.34,79.45,81900.0,58.0997,58.1582,58.0704,58.1509,81900.0
2014-06-19 11:10:00,79.46,79.48,79.42,79.45,57400.0,58.1582,58.1729,58.1289,58.1509,57400.0
2014-06-19 11:15:00,79.45,79.45,79.42,79.45,49000.0,58.1509,58.1509,58.1289,58.1509,49000.0
2014-06-19 11:20:00,79.45,79.46,79.43,79.44,70800.0,58.1509,58.1582,58.1363,58.1436,70800.0
2014-06-19 11:25:00,79.45,79.45,79.43,79.45,85700.0,58.1509,58.1509,58.1363,58.1509,85700.0
2014-06-19 11:30:00,79.43,79.45,79.42,79.44,66900.0,58.1363,58.1509,58.1289,58.1436,66900.0
2014-06-19 11:35:00,79.45,79.45,79.44,79.45,18700.0,58.1509,58.1509,58.1436,58.1509,18700.0
2014-06-19 11:40:00,79.45,79.49,79.44,79.49,107600.0,58.1509,58.1802,58.1436,58.1802,107600.0
2014-06-19 11:45:00,79.48,79.57,79.48,79.54,52300.0,58.1729,58.2387,58.1729,58.2168,52300.0
2014-06-19 11:50:00,79.55,79.65,79.55,79.65,43100.0,58.2241,58.2973,58.2241,58.2973,43100.0
2014-06-19 11:55:00,79.64,79.66,79.55,79.55,54600.0,58.29,58.3046,58.2241,58.2241,54600.0
2014-06-19 12:00:00,79.55,79.56,79.51,79.53,44400.0,58.2241,58.2314,58.1948,58.2095,44400.0
2014-06-19 12:05:00,79.53,79.64,79.52,79.6,41300.0,58.2095,58.29,58.2021,58.2607,41300.0
2014-06-19 12:10:00,79.59,79.59,79.48,79.53,51100.0,58.2534,58.2534,58.1729,58.2095,51100.0
2014-06-19 12:15:00,79.53,79.56,79.52,79.56,15700.0,58.2095,58.2314,58.2021,58.2314,15700.0
2014-06-19 12:20:00,79.56,79.56,79.48,79.48,28400.0,58.2314,58.2314,58.1729,58.1729,28400.0
2014-06-19 12:25:00,79.48,79.5,79.44,79.44,36200.0,58.1729,58.1875,58.1436,58.1436,36200.0
2014-06-19 12:30:00,79.45,79.49,79.43,79.47,51800.0,58.1509,58.1802,58.1363,58.1655,51800.0
2014-06-19 12:35:00,79.46,79.54,79.45,79.54,50600.0,58.1582,58.2168,58.1509,58.2168,50600.0
2014-06-19 12:40:00,79.55,79.59,79.55,79.56,53300.0,58.2241,58.2534,58.2241,58.2314,53300.0
2014-06-19 12:45:00,79.56,79.56,79.5,79.5,18700.0,58.2314,58.2314,58.1875,58.1875,18700.0
2014-06-19 12:50:00,79.5,79.53,79.48,79.49,21100.0,58.1875,58.2095,58.1729,58.1802,21100.0
2014-06-19 12:55:00,79.48,79.51,79.45,79.47,33600.0,58.1729,58.1948,58.1509,58.1655,33600.0
2014-06-19 13:00:00,79.47,79.49,79.45,79.47,27600.0,58.1655,58.1802,58.1509,58.1655,27600.0
2014-06-19 13:05:00,79.46,79.54,79.46,79.54,47200.0,58.1582,58.2168,58.1582,58.2168,47200.0
2014-06-19 13:10:00,79.53,79.54,79.43,79.43,87300.0,58.2095,58.2168,58.1363,58.1363,87300.0
2014-06-19 13:15:00,79.42,79.45,79.35,79.36,49600.0,58.1289,58.1509,58.0777,58.085,49600.0
2014-06-19 13:20:00,79.36,79.42,79.34,79.35,134100.0,58.085,58.1289,58.0704,58.0777,134100.0
2014-06-19 13:25:00,79.36,79.37,79.34,79.36,60300.0,58.085,58.0923,58.0704,58.085,60300.0
2014-06-19 13:30:00,79.35,79.4,79.35,79.39,52800.0,58.0777,58.1143,58.0777,58.107,52800.0
2014-06-19 13:35:00,79.4,79.49,79.4,79.44,37300.0,58.1143,58.1802,58.1143,58.1436,37300.0
2014-06-19 13:40:00,79.45,79.46,79.41,79.42,30800.0,58.1509,58.1582,58.1216,58.1289,30800.0
2014-06-19 13:45:00,79.41,79.48,79.41,79.47,37900.0,58.1216,58.1729,58.1216,58.1655,37900.0
2014-06-19 13:50:00,79.47,79.52,79.47,79.52,46300.0,58.1655,58.2021,58.1655,58.2021,46300.0
2014-06-19 13:55:00,79.51,79.52,79.44,79.44,52800.0,58.1948,58.2021,58.1436,58.1436,52800.0
2014-06-19 14:00:00,79.45,79.45,79.41,79.42,55600.0,58.1509,58.1509,58.1216,58.1289,55600.0
2014-06-19 14:05:00,79.42,79.42,79.4,79.4,80200.0,58.1289,58.1289,58.1143,58.1143,80200.0
2014-06-19 14:10:00,79.41,79.53,79.4,79.52,63800.0,58.1216,58.2095,58.1143,58.2021,63800.0
2014-06-19 14:15:00,79.51,79.51,79.45,79.47,28600.0,58.1948,58.1948,58.1509,58.1655,28600.0
2014-06-19 14:20:00,79.48,79.56,79.47,79.55,48500.0,58.1729,58.2314,58.1655,58.2241,48500.0
2014-06-19 14:25:00,79.56,79.56,79.53,79.53,40000.0,58.2314,58.2314,58.2095,58.2095,40000.0
2014-06-19 14:30:00,79.53,79.53,79.49,79.51,49600.0,58.2095,58.2095,58.1802,58.1948,49600.0
2014-06-19 14:35:00,79.51,79.55,79.5,79.53,18700.0,58.1948,58.2241,58.1875,58.2095,18700.0
2014-06-19 14:40:00,79.53,79.54,79.52,79.53,19800.0,58.2095,58.2168,58.2021,58.2095,19800.0
2014-06-19 14:45:00,79.52,79.55,79.52,79.55,68000.0,58.2021,58.2241,58.2021,58.2241,68000.0
2014-06-19 14:50:00,79.55,79.55,79.48,79.5,54100.0,58.2241,58.2241,58.1729,58.1875,54100.0
2014-06-19 14:55:00,79.49,79.55,79.49,79.55,65900.0,58.1802,58.2241,58.1802,58.2241,65900.0
2014-06-19 15:00:00,79.55,79.76,79.54,79.74,245900.0,58.2241,58.3778,58.2168,58.3632,245900.0
2014-06-19 15:05:00,79.74,79.74,79.64,79.66,53600.0,58.3632,58.3632,58.29,58.3046,53600.0
2014-06-19 15:10:00,79.66,79.68,79.61,79.63,66200.0,58.3046,58.3192,58.268,58.2826,66200.0
2014-06-19 15:15:00,79.63,79.64,79.58,79.58,44700.0,58.2826,58.29,58.246,58.246,44700.0
2014-06-19 15:20:00,79.58,79.69,79.58,79.65,63700.0,58.246,58.3266,58.246,58.2973,63700.0
2014-06-19 15:25:00,79.66,79.7,79.64,79.69,41800.0,58.3046,58.3339,58.29,58.3266,41800.0
2014-06-19 15:30:00,79.7,79.7,79.61,79.62,45200.0,58.3339,58.3339,58.268,58.2753,45200.0
2014-06-19 15:35:00,79.61,79.67,79.61,79.65,70600.0,58.268,58.3119,58.268,58.2973,70600.0
2014-06-19 15:40:00,79.65,79.77,79.65,79.74,87800.0,58.2973,58.3851,58.2973,58.3632,87800.0
2014-06-19 15:45:00,79.75,79.75,79.67,79.67,93100.0,58.3705,58.3705,58.3119,58.3119,93100.0
2014-06-19 15:50:00,79.67,79.79,79.67,79.75,269400.0,58.3119,58.3998,58.3119,58.3705,269400.0
2014-06-19 15:55:00,79.75,79.78,79.7,79.73,365600.0,58.3705,58.3924,58.3339,58.3558,365600.0
2014-06-20 09:30:00,79.98,79.98,79.6,79.91,3297800.0,58.5388,58.5388,58.2607,58.4876,3297800.0
2014-06-20 09:35:00,79.89,79.93,79.8,79.92,102200.0,58.4729,58.5022,58.4071,58.4949,102200.0
2014-06-20 09:40:00,79.92,79.92,79.84,79.85,113800.0,58.4949,58.4949,58.4363,58.4437,113800.0
2014-06-20 09:45:00,79.85,79.86,79.75,79.78,110300.0,58.4437,58.451,58.3705,58.3924,110300.0
2014-06-20 09:50:00,79.78,79.82,79.76,79.8,74100.0,58.3924,58.4217,58.3778,58.4071,74100.0
2014-06-20 09:55:00,79.8,79.81,79.68,79.69,59500.0,58.4071,58.4144,58.3192,58.3266,59500.0
2014-06-20 10:00:00,79.68,79.84,79.68,79.81,130400.0,58.3192,58.4363,58.3192,58.4144,130400.0
2014-06-20 10:05:00,79.81,79.82,79.73,79.74,131800.0,58.4144,58.4217,58.3558,58.3632,131800.0
2014-06-20 10:10:00,79.74,79.79,79.66,79.7,71100.0,58.3632,58.3998,58.3046,58.3339,71100.0
2014-06-20 10:15:00,79.71,79.71,79.64,79.65,62800.0,58.3412,58.3412,58.29,58.2973,62800.0
2014-06-20 10:20:00,79.65,79.8,79.64,79.75,83100.0,58.2973,58.4071,58.29,58.3705,83100.0
2014-06-20 10:25:00,79.76,79.77,79.62,79.62,65100.0,58.3778,58.3851,58.2753,58.2753,65100.0
2014-06-20 10:30:00,79.63,79.69,79.61,79.66,50800.0,58.2826,58.3266,58.268,58.3046,50800.0
2014-06-20 10:35:00,79.66,79.71,79.65,79.68,40100.0,58.3046,58.3412,58.2973,58.3192,40100.0
2014-06-20 10:40:00,79.68,79.74,79.67,79.7,45000.0,58.3192,58.3632,58.3119,58.3339,45000.0
2014-06-20 10:45:00,79.7,79.71,79.63,79.65,48900.0,58.3339,58.3412,58.2826,58.2973,48900.0
2014-06-20 10:50:00,79.64,79.69,79.62,79.65,75100.0,58.29,58.3266,58.2753,58.2973,75100.0
2014-06-20 10:55:00,79.66,79.71,79.65,79.71,46600.0,58.3046,58.3412,58.2973,58.3412,46600.0
2014-06-20 11:00:00,79.7,79.77,79.7,79.74,96100.0,58.3339,58.3851,58.3339,58.3632,96100.0
2014-06-20 11:05:00,79.73,79.75,79.69,79.74,41700.0,58.3558,58.3705,58.3266,58.3632,41700.0
2014-06-20 11:10:00,79.74,79.77,79.69,79.7,73800.0,58.3632,58.3851,58.3266,58.3339,73800.0
2014-06-20 11:15:00,79.71,79.71,79.66,79.67,99800.0,58.3412,58.3412,58.3046,58.3119,99800.0
2014-06-20 11:20:00,79.68,79.73,79.65,79.67,59200.0,58.3192,58.3558,58.2973,58.3119,59200.0
2014-06-20 11:25:00,79.68,79.68,79.64,79.64,53600.0,58.3192,58.3192,58.29,58.29,53600.0
2014-06-20 11:30:00,79.64,79.68,79.61,79.67,76000.0,58.29,58.3192,58.268,58.3119,76000.0
2014-06-20 11:35:00,79.67,79.73,79.65,79.71,27700.0,58.3119,58.3558,58.2973,58.3412,27700.0
2014-06-20 11:40:00,79.71,79.77,79.7,79.77,22300.0,58.3412,58.3851,58.3339,58.3851,22300.0
2014-06-20 11:45:00,79.76,79.79,79.74,79.75,29000.0,58.3778,58.3998,58.3632,58.3705,29000.0
2014-06-20 11:50:00,79.75,79.76,79.65,79.68,29000.0,58.3705,58.3778,58.2973,58.3192,29000.0
2014-06-20 11:55:00,79.69,79.71,79.68,79.7,42700.0,58.3266,58.3412,58.3192,58.3339,42700.0
2014-06-20 12:00:00,79.7,79.7,79.65,79.66,25000.0,58.3339,58.3339,58.2973,58.3046,25000.0
2014-06-20 12:05:00,79.66,79.69,79.62,79.65,29200.0,58.3046,58.3266,58.2753,58.2973,29200.0
2014-06-20 12:10:00,79.66,79.69,79.58,79.61,94800.0,58.3046,58.3266,58.246,58.268,94800.0
2014-06-20 12:15:00,79.6,79.67,79.59,79.65,80900.0,58.2607,58.3119,58.2534,58.2973,80900.0
2014-06-20 12:20:00,79.64,79.65,79.59,79.61,28600.0,58.29,58.2973,58.2534,58.268,28600.0
2014-06-20 12:25:00,79.61,79.63,79.58,79.59,45100.0,58.268,58.2826,58.246,58.2534,45100.0
2014-06-20 12:30:00,79.6,79.66,79.58,79.62,44300.0,58.2607,58.3046,58.246,58.2753,44300.0
2014-06-20 12:35:00,79.62,79.63,79.56,79.56,30800.0,58.2753,58.2826,58.2314,58.2314,30800.0
2014-06-20 12:40:00,79.56,79.63,79.56,79.61,35800.0,58.2314,58.2826,58.2314,58.268,35800.0
2014-06-20 12:45:00,79.62,79.62,79.57,79.6,30900.0,58.2753,58.2753,58.2387,58.2607,30900.0
2014-06-20 12:50:00,79.59,79.63,79.58,79.63,25100.0,58.2534,58.2826,58.246,58.2826,25100.0
2014-06-20 12:55:00,79.63,79.65,79.61,79.63,31600.0,58.2826,58.2973,58.268,58.2826,31600.0
2014-06-20 13:00:00,79.62,79.64,79.58,79.59,21400.0,58.2753,58.29,58.246,58.2534,21400.0
2014-06-20 13:05:00,79.59,79.59,79.53,79.54,25800.0,58.2534,58.2534,58.2095,58.2168,25800.0
2014-06-20 13:10:00,79.53,79.57,79.53,79.57,36700.0,58.2095,58.2387,58.2095,58.2387,36700.0
2014-06-20 13:15:00,79.56,79.59,79.54,79.56,42100.0,58.2314,58.2534,58.2168,58.2314,42100.0
2014-06-20 13:20:00,79.55,79.58,79.55,79.57,30600.0,58.2241,58.246,58.2241,58.2387,30600.0
2014-06-20 13:25:00,79.57,79.58,79.52,79.58,36300.0,58.2387,58.246,58.2021,58.246,36300.0
2014-06-20 13:30:00,79.58,79.58,79.44,79.46,93600.0,58.246,58.246,58.1436,58.1582,93600.0
2014-06-20 13:35:00,79.46,79.53,79.46,79.47,51100.0,58.1582,58.2095,58.1582,58.1655,51100.0
2014-06-20 13:40:00,79.47,79.5,79.44,79.49,73200.0,58.1655,58.1875,58.1436,58.1802,73200.0
2014-06-20 13:45:00,79.48,79.52,79.48,79.52,24700.0,58.1729,58.2021,58.1729,58.2021,24700.0
2014-06-20 13:50:00,79.52,79.53,79.5,79.52,60800.0,58.2021,58.2095,58.1875,58.2021,60800.0
2014-06-20 13:55:00,79.53,79.56,79.51,79.55,35600.0,58.2095,58.2314,58.1948,58.2241,35600.0
2014-06-20 14:00:00,79.55,79.56,79.49,79.51,53400.0,58.2241,58.2314,58.1802,58.1948,53400.0
2014-06-20 14:05:00,79.51,79.55,79.49,79.55,87800.0,58.1948,58.2241,58.1802,58.2241,87800.0
2014-06-20 14:10:00,79.55,79.6,79.54,79.6,19200.0,58.2241,58.2607,58.2168,58.2607,19200.0
2014-06-20 14:15:00,79.6,79.63,79.59,79.61,33300.0,58.2607,58.2826,58.2534,58.268,33300.0
2014-06-20 14:20:00,79.61,79.61,79.58,79.59,28200.0,58.268,58.268,58.246,58.2534,28200.0
2014-06-20 14:25:00,79.58,79.64,79.58,79.64,26400.0,58.246,58.29,58.246,58.29,26400.0
2014-06-20 14:30:00,79.64,79.66,79.6,79.6,50700.0,58.29,58.3046,58.2607,58.2607,50700.0
2014-06-20 14:35:00,79.6,79.64,79.59,79.63,15400.0,58.2607,58.29,58.2534,58.2826,15400.0
2014-06-20 14:40:00,79.63,79.64,79.58,79.58,30100.0,58.2826,58.29,58.246,58.246,30100.0
2014-06-20 14:45:00,79.59,79.6,79.59,79.59,38500.0,58.2534,58.2607,58.2534,58.2534,38500.0
2014-06-20 14:50:00,79.58,79.6,79.58,79.59,27100.0,58.246,58.2607,58.246,58.2534,27100.0
2014-06-20 14:55:00,79.59,79.6,79.57,79.57,35900.0,58.2534,58.2607,58.2387,58.2387,35900.0
2014-06-20 15:00:00,79.57,79.59,79.56,79.58,42900.0,58.2387,58.2534,58.2314,58.246,42900.0
2014-06-20 15:05:00,79.59,79.6,79.58,79.6,31700.0,58.2534,58.2607,58.246,58.2607,31700.0
2014-06-20 15:10:00,79.6,79.6,79.59,79.6,24100.0,58.2607,58.2607,58.2534,58.2607,24100.0
2014-06-20 15:15:00,79.6,79.6,79.59,79.6,49800.0,58.2607,58.2607,58.2534,58.2607,49800.0
2014-06-20 15:20:00,79.6,79.6,79.59,79.6,92500.0,58.2607,58.2607,58.2534,58.2607,92500.0
2014-06-20 15:25:00,79.59,79.6,79.59,79.59,40000.0,58.2534,58.2607,58.2534,58.2534,40000.0
2014-06-20 15:30:00,79.6,79.6,79.59,79.6,61600.0,58.2607,58.2607,58.2534,58.2607,61600.0
2014-06-20 15:35:00,79.6,79.6,79.59,79.6,48000.0,58.2607,58.2607,58.2534,58.2607,48000.0
2014-06-20 15:40:00,79.59,79.7,79.59,79.69,119200.0,58.2534,58.3339,58.2534,58.3266,119200.0
2014-06-20 15:45:00,79.69,79.69,79.62,79.65,96700.0,58.3266,58.3266,58.2753,58.2973,96700.0
2014-06-20 15:50:00,79.65,79.77,79.65,79.76,365200.0,58.2973,58.3851,58.2973,58.3778,365200.0
2014-06-20 15:55:00,79.76,79.88,79.7,79.84,598100.0,58.3778,58.4656,58.3339,58.4363,598100.0
2014-06-23 09:30:00,79.63,79.99,79.5,79.54,436000.0,58.2826,58.5461,58.1875,58.2168,436000.0
2014-06-23 09:35:00,79.54,79.59,79.45,79.5,110400.0,58.2168,58.2534,58.1509,58.1875,110400.0
2014-06-23 09:40:00,79.5,79.63,79.38,79.39,145300.0,58.1875,58.2826,58.0997,58.107,145300.0
2014-06-23 09:45:00,79.39,79.47,79.32,79.45,105100.0,58.107,58.1655,58.0558,58.1509,105100.0
2014-06-23 09:50:00,79.46,79.66,79.45,79.63,129200.0,58.1582,58.3046,58.1509,58.2826,129200.0
2014-06-23 09:55:00,79.63,79.84,79.62,79.76,208000.0,58.2826,58.4363,58.2753,58.3778,208000.0
2014-06-23 10:00:00,79.76,79.76,79.54,79.58,225200.0,58.3778,58.3778,58.2168,58.246,225200.0
2014-06-23 10:05:00,79.57,79.65,79.57,79.63,71100.0,58.2387,58.2973,58.2387,58.2826,71100.0
2014-06-23 10:10:00,79.63,79.66,79.56,79.62,71200.0,58.2826,58.3046,58.2314,58.2753,71200.0
2014-06-23 10:15:00,79.62,79.67,79.55,79.63,64600.0,58.2753,58.3119,58.2241,58.2826,64600.0
2014-06-23 10:20:00,79.63,79.69,79.59,79.63,63100.0,58.2826,58.3266,58.2534,58.2826,63100.0
2014-06-23 10:25:00,79.62,79.63,79.54,79.55,41800.0,58.2753,58.2826,58.2168,58.2241,41800.0
2014-06-23 10:30:00,79.55,79.61,79.54,79.58,78800.0,58.2241,58.268,58.2168,58.246,78800.0
2014-06-23 10:35:00,79.57,79.6,79.56,79.58,37100.0,58.2387,58.2607,58.2314,58.246,37100.0
2014-06-23 10:40:00,79.57,79.58,79.49,79.49,50400.0,58.2387,58.246,58.1802,58.1802,50400.0
2014-06-23 10:45:00,79.49,79.5,79.4,79.41,55800.0,58.1802,58.1875,58.1143,58.1216,55800.0
2014-06-23 10:50:00,79.41,79.45,79.4,79.41,51000.0,58.1216,58.1509,58.1143,58.1216,51000.0
2014-06-23 10:55:00,79.4,79.45,79.4,79.44,47500.0,58.1143,58.1509,58.1143,58.1436,47500.0
2014-06-23 11:00:00,79.43,79.47,79.42,79.47,33500.0,58.1363,58.1655,58.1289,58.1655,33500.0
2014-06-23 11:05:00,79.46,79.47,79.41,79.43,33000.0,58.1582,58.1655,58.1216,58.1363,33000.0
2014-06-23 11:10:00,79.43,79.45,79.4,79.4,27100.0,58.1363,58.1509,58.1143,58.1143,27100.0
2014-06-23 11:15:00,79.41,79.49,79.4,79.45,44700.0,58.1216,58.1802,58.1143,58.1509,44700.0
2014-06-23 11:20:00,79.46,79.52,79.44,79.51,40200.0,58.1582,58.2021,58.1436,58.1948,40200.0
2014-06-23 11:25:00,79.5,79.51,79.41,79.42,32900.0,58.1875,58.1948,58.1216,58.1289,32900.0
2014-06-23 11:30:00,79.41,79.44,79.38,79.41,33000.0,58.1216,58.1436,58.0997,58.1216,33000.0
2014-06-23 11:35:00,79.41,79.44,79.36,79.43,34000.0,58.1216,58.1436,58.085,58.1363,34000.0
2014-06-23 11:40:00,79.42,79.53,79.42,79.52,46600.0,58.1289,58.2095,58.1289,58.2021,46600.0
2014-06-23 11:45:00,79.52,79.52,79.46,79.49,30000.0,58.2021,58.2021,58.1582,58.1802,30000.0
2014-06-23 11:50:00,79.48,79.53,79.45,79.45,32700.0,58.1729,58.2095,58.1509,58.1509,32700.0
2014-06-23 11:55:00,79.45,79.49,79.45,79.48,23100.0,58.1509,58.1802,58.1509,58.1729,23100.0
2014-06-23 12:00:00,79.47,79.48,79.43,79.44,31300.0,58.1655,58.1729,58.1363,58.1436,31300.0
2014-06-23 12:05:00,79.44,79.44,79.4,79.41,31000.0,58.1436,58.1436,58.1143,58.1216,31000.0
2014-06-23 12:10:00,79.4,79.42,79.4,79.41,23700.0,58.1143,58.1289,58.1143,58.1216,23700.0
2014-06-23 12:15:00,79.41,79.45,79.4,79.45,38000.0,58.1216,58.1509,58.1143,58.1509,38000.0
2014-06-23 12:20:00,79.45,79.55,79.44,79.55,22700.0,58.1509,58.2241,58.1436,58.2241,22700.0
2014-06-23 12:25:00,79.55,79.64,79.55,79.64,29600.0,58.2241,58.29,58.2241,58.29,29600.0
2014-06-23 12:30:00,79.64,79.69,79.64,79.67,26600.0,58.29,58.3266,58.29,58.3119,26600.0
2014-06-23 12:35:00,79.67,79.69,79.66,79.68,36100.0,58.3119,58.3266,58.3046,58.3192,36100.0
2014-06-23 12:40:00,79.68,79.69,79.66,79.67,32100.0,58.3192,58.3266,58.3046,58.3119,32100.0
2014-06-23 12:45:00,79.67,79.7,79.65,79.69,40000.0,58.3119,58.3339,58.2973,58.3266,40000.0
2014-06-23 12:50:00,79.69,79.74,79.68,79.74,45300.0,58.3266,58.3632,58.3192,58.3632,45300.0
2014-06-23 12:55:00,79.74,79.81,79.73,79.81,67400.0,58.3632,58.4144,58.3558,58.4144,67400.0
2014-06-23 13:00:00,79.81,79.84,79.79,79.79,41900.0,58.4144,58.4363,58.3998,58.3998,41900.0
2014-06-23 13:05:00,79.79,79.81,79.78,79.79,57700.0,58.3998,58.4144,58.3924,58.3998,57700.0
2014-06-23 13:10:00,79.78,79.79,79.72,79.73,28100.0,58.3924,58.3998,58.3485,58.3558,28100.0
2014-06-23 13:15:00,79.72,79.72,79.64,79.64,23200.0,58.3485,58.3485,58.29,58.29,23200.0
2014-06-23 13:20:00,79.64,79.65,79.61,79.63,31500.0,58.29,58.2973,58.268,58.2826,31500.0
2014-06-23 13:25:00,79.63,79.67,79.63,79.67,19200.0,58.2826,58.3119,58.2826,58.3119,19200.0
2014-06-23 13:30:00,79.67,79.68,79.62,79.67,27900.0,58.3119,58.3192,58.2753,58.3119,27900.0
2014-06-23 13:35:00,79.67,79.71,79.67,79.71,17700.0,58.3119,58.3412,58.3119,58.3412,17700.0
2014-06-23 13:40:00,79.7,79.7,79.65,79.69,24900.0,58.3339,58.3339,58.2973,58.3266,24900.0
2014-06-23 13:45:00,79.69,79.7,79.62,79.62,27100.0,58.3266,58.3339,58.2753,58.2753,27100.0
2014-06-23 13:50:00,79.62,79.66,79.62,79.65,33900.0,58.2753,58.3046,58.2753,58.2973,33900.0
2014-06-23 13:55:00,79.65,79.67,79.61,79.63,39100.0,58.2973,58.3119,58.268,58.2826,39100.0
2014-06-23 14:00:00,79.63,79.65,79.56,79.56,27000.0,58.2826,58.2973,58.2314,58.2314,27000.0
2014-06-23 14:05:00,79.56,79.61,79.55,79.59,46800.0,58.2314,58.268,58.2241,58.2534,46800.0
2014-06-23 14:10:00,79.58,79.66,79.58,79.64,33300.0,58.246,58.3046,58.246,58.29,33300.0
2014-06-23 14:15:00,79.65,79.67,79.62,79.66,35100.0,58.2973,58.3119,58.2753,58.3046,35100.0
2014-06-23 14:20:00,79.66,79.69,79.66,79.68,20900.0,58.3046,58.3266,58.3046,58.3192,20900.0
2014-06-23 14:25:00,79.69,79.69,79.61,79.64,29600.0,58.3266,58.3266,58.268,58.29,29600.0
2014-06-23 14:30:00,79.64,79.64,79.61,79.62,31600.0,58.29,58.29,58.268,58.2753,31600.0
2014-06-23 14:35:00,79.61,79.64,79.6,79.6,33700.0,58.268,58.29,58.2607,58.2607,33700.0
2014-06-23 14:40:00,79.6,79.61,79.57,79.57,27900.0,58.2607,58.268,58.2387,58.2387,27900.0
2014-06-23 14:45:00,79.58,79.58,79.52,79.54,51000.0,58.246,58.246,58.2021,58.2168,51000.0
2014-06-23 14:50:00,79.55,79.56,79.53,79.53,42000.0,58.2241,58.2314,58.2095,58.2095,42000.0
2014-06-23 14:55:00,79.54,79.54,79.5,79.51,67500.0,58.2168,58.2168,58.1875,58.1948,67500.0
2014-06-23 15:00:00,79.52,79.53,79.46,79.46,76800.0,58.2021,58.2095,58.1582,58.1582,76800.0
2014-06-23 15:05:00,79.47,79.54,79.46,79.54,40300.0,58.1655,58.2168,58.1582,58.2168,40300.0
2014-06-23 15:10:00,79.54,79.54,79.49,79.51,73900.0,58.2168,58.2168,58.1802,58.1948,73900.0
2014-06-23 15:15:00,79.5,79.52,79.48,79.48,67300.0,58.1875,58.2021,58.1729,58.1729,67300.0
2014-06-23 15:20:00,79.49,79.5,79.48,79.49,51800.0,58.1802,58.1875,58.1729,58.1802,51800.0
2014-06-23 15:25:00,79.5,79.55,79.49,79.55,64900.0,58.1875,58.2241,58.1802,58.2241,64900.0
2014-06-23 15:30:00,79.55,79.59,79.54,79.59,51100.0,58.2241,58.2534,58.2168,58.2534,51100.0
2014-06-23 15:35:00,79.59,79.59,79.51,79.51,83600.0,58.2534,58.2534,58.1948,58.1948,83600.0
2014-06-23 15:40:00,79.51,79.52,79.41,79.42,148900.0,58.1948,58.2021,58.1216,58.1289,148900.0
2014-06-23 15:45:00,79.42,79.45,79.39,79.39,136200.0,58.1289,58.1509,58.107,58.107,136200.0
2014-06-23 15:50:00,79.4,79.47,79.39,79.42,242200.0,58.1143,58.1655,58.107,58.1289,242200.0
2014-06-23 15:55:00,79.42,79.43,79.39,79.42,402000.0,58.1289,58.1363,58.107,58.1289,402000.0
2014-06-24 09:30:00,79.31,79.52,79.31,79.47,205000.0,58.0484,58.2021,58.0484,58.1655,205000.0
2014-06-24 09:35:00,79.48,79.48,79.26,79.37,86700.0,58.1729,58.1729,58.0118,58.0923,86700.0
2014-06-24 09:40:00,79.38,79.46,79.35,79.43,110400.0,58.0997,58.1582,58.0777,58.1363,110400.0
2014-06-24 09:45:00,79.44,79.45,79.29,79.32,169600.0,58.1436,58.1509,58.0338,58.0558,169600.0
2014-06-24 09:50:00,79.32,79.37,79.29,79.3,90000.0,58.0558,58.0923,58.0338,58.0411,90000.0
2014-06-24 09:55:00,79.3,79.3,79.17,79.17,49500.0,58.0411,58.0411,57.946,57.946,49500.0
2014-06-24 10:00:00,79.17,79.33,79.17,79.24,99400.0,57.946,58.0631,57.946,57.9972,99400.0
2014-06-24 10:05:00,79.23,79.45,79.2,79.43,118300.0,57.9899,58.1509,57.9679,58.1363,118300.0
2014-06-24 10:10:00,79.44,79.48,79.41,79.43,67700.0,58.1436,58.1729,58.1216,58.1363,67700.0
2014-06-24 10:15:00,79.43,79.53,79.39,79.48,103400.0,58.1363,58.2095,58.107,58.1729,103400.0
2014-06-24 10:20:00,79.49,79.69,79.49,79.62,102100.0,58.1802,58.3266,58.1802,58.2753,102100.0
2014-06-24 10:25:00,79.62,79.72,79.58,79.72,52400.0,58.2753,58.3485,58.246,58.3485,52400.0
2014-06-24 10:30:00,79.72,79.75,79.66,79.66,43700.0,58.3485,58.3705,58.3046,58.3046,43700.0
2014-06-24 10:35:00,79.66,79.78,79.66,79.75,43500.0,58.3046,58.3924,58.3046,58.3705,43500.0
2014-06-24 10:40:00,79.75,79.77,79.73,79.77,62400.0,58.3705,58.3851,58.3558,58.3851,62400.0
2014-06-24 10:45:00,79.77,79.78,79.68,79.76,55900.0,58.3851,58.3924,58.3192,58.3778,55900.0
2014-06-24 10:50:00,79.76,79.87,79.76,79.78,138100.0,58.3778,58.4583,58.3778,58.3924,138100.0
2014-06-24 10:55:00,79.79,79.79,79.69,79.72,109500.0,58.3998,58.3998,58.3266,58.3485,109500.0
2014-06-24 11:00:00,79.71,79.73,79.68,79.73,93300.0,58.3412,58.3558,58.3192,58.3558,93300.0
2014-06-24 11:05:00,79.73,79.75,79.68,79.68,34100.0,58.3558,58.3705,58.3192,58.3192,34100.0
2014-06-24 11:10:00,79.68,79.74,79.67,79.69,39600.0,58.3192,58.3632,58.3119,58.3266,39600.0
2014-06-24 11:15:00,79.69,79.7,79.63,79.65,42300.0,58.3266,58.3339,58.2826,58.2973,42300.0
2014-06-24 11:20:00,79.66,79.69,79.65,79.68,35800.0,58.3046,58.3266,58.2973,58.3192,35800.0
2014-06-24 11:25:00,79.68,79.68,79.59,79.65,46300.0,58.3192,58.3192,58.2534,58.2973,46300.0
2014-06-24 11:30:00,79.66,79.67,79.59,79.62,35400.0,58.3046,58.3119,58.2534,58.2753,35400.0
2014-06-24 11:35:00,79.61,79.63,79.6,79.63,44200.0,58.268,58.2826,58.2607,58.2826,44200.0
2014-06-24 11:40:00,79.63,79.63,79.56,79.58,41100.0,58.2826,58.2826,58.2314,58.246,41100.0
2014-06-24 11:45:00,79.58,79.6,79.56,79.56,16300.0,58.246,58.2607,58.2314,58.2314,16300.0
2014-06-24 11:50:00,79.56,79.6,79.56,79.6,45900.0,58.2314,58.2607,58.2314,58.2607,45900.0
2014-06-24 11:55:00,79.6,79.61,79.58,79.6,26800.0,58.2607,58.268,58.246,58.2607,26800.0
2014-06-24 12:00:00,79.6,79.63,79.58,79.59,56200.0,58.2607,58.2826,58.246,58.2534,56200.0
2014-06-24 12:05:00,79.59,79.62,79.56,79.6,90300.0,58.2534,58.2753,58.2314,58.2607,90300.0
2014-06-24 12:10:00,79.61,79.65,79.6,79.65,36200.0,58.268,58.2973,58.2607,58.2973,36200.0
2014-06-24 12:15:00,79.64,79.65,79.59,79.64,81500.0,58.29,58.2973,58.2534,58.29,81500.0
2014-06-24 12:20:00,79.64,79.65,79.59,79.61,109900.0,58.29,58.2973,58.2534,58.268,109900.0
2014-06-24 12:25:00,79.61,79.62,79.59,79.62,22900.0,58.268,58.2753,58.2534,58.2753,22900.0
2014-06-24 12:30:00,79.61,79.62,79.59,79.6,42300.0,58.268,58.2753,58.2534,58.2607,42300.0
2014-06-24 12:35:00,79.61,79.63,79.58,79.6,57400.0,58.268,58.2826,58.246,58.2607,57400.0
2014-06-24 12:40:00,79.61,79.62,79.59,79.6,44700.0,58.268,58.2753,58.2534,58.2607,44700.0
2014-06-24 12:45:00,79.6,79.63,79.57,79.62,116800.0,58.2607,58.2826,58.2387,58.2753,116800.0
2014-06-24 12:50:00,79.61,79.62,79.58,79.6,36000.0,58.268,58.2753,58.246,58.2607,36000.0
2014-06-24 12:55:00,79.59,79.6,79.55,79.56,48800.0,58.2534,58.2607,58.2241,58.2314,48800.0
2014-06-24 13:00:00,79.56,79.59,79.54,79.58,178200.0,58.2314,58.2534,58.2168,58.246,178200.0
2014-06-24 13:05:00,79.58,79.59,79.54,79.56,83900.0,58.246,58.2534,58.2168,58.2314,83900.0
2014-06-24 13:10:00,79.56,79.59,79.51,79.52,88000.0,58.2314,58.2534,58.1948,58.2021,88000.0
2014-06-24 13:15:00,79.53,79.53,79.5,79.52,116700.0,58.2095,58.2095,58.1875,58.2021,116700.0
2014-06-24 13:20:00,79.52,79.56,79.49,79.55,159800.0,58.2021,58.2314,58.1802,58.2241,159800.0
2014-06-24 13:25:00,79.55,79.59,79.52,79.58,87300.0,58.2241,58.2534,58.2021,58.246,87300.0
2014-06-24 13:30:00,79.57,79.58,79.54,79.55,73200.0,58.2387,58.246,58.2168,58.2241,73200.0
2014-06-24 13:35:00,79.55,79.57,79.49,79.53,194400.0,58.2241,58.2387,58.1802,58.2095,194400.0
2014-06-24 13:40:00,79.53,79.53,79.43,79.44,100600.0,58.2095,58.2095,58.1363,58.1436,100600.0
2014-06-24 13:45:00,79.43,79.45,79.38,79.43,46900.0,58.1363,58.1509,58.0997,58.1363,46900.0
2014-06-24 13:50:00,79.44,79.47,79.4,79.4,71600.0,58.1436,58.1655,58.1143,58.1143,71600.0
2014-06-24 13:55:00,79.4,79.41,79.29,79.3,239800.0,58.1143,58.1216,58.0338,58.0411,239800.0
2014-06-24 14:00:00,79.3,79.32,79.19,79.3,137400.0,58.0411,58.0558,57.9606,58.0411,137400.0
2014-06-24 14:05:00,79.31,79.32,79.28,79.31,234900.0,58.0484,58.0558,58.0265,58.0484,234900.0
2014-06-24 14:10:00,79.31,79.41,79.31,79.36,121600.0,58.0484,58.1216,58.0484,58.085,121600.0
2014-06-24 14:15:00,79.36,79.4,79.3,79.3,129000.0,58.085,58.1143,58.0411,58.0411,129000.0
2014-06-24 14:20:00,79.3,79.31,79.23,79.24,172400.0,58.0411,58.0484,57.9899,57.9972,172400.0
2014-06-24 14:25:00,79.23,79.27,79.15,79.2,178700.0,57.9899,58.0192,57.9313,57.9679,178700.0
2014-06-24 14:30:00,79.2,79.22,79.14,79.16,105000.0,57.9679,57.9826,57.924,57.9386,105000.0
2014-06-24 14:35:00,79.15,79.25,79.15,79.24,98500.0,57.9313,58.0045,57.9313,57.9972,98500.0
2014-06-24 14:40:00,79.24,79.33,79.23,79.33,170400.0,57.9972,58.0631,57.9899,58.0631,170400.0
2014-06-24 14:45:00,79.32,79.32,79.23,79.25,184700.0,58.0558,58.0558,57.9899,58.0045,184700.0
2014-06-24 14:50:00,79.24,79.25,79.13,79.17,114100.0,57.9972,58.0045,57.9167,57.946,114100.0
2014-06-24 14:55:00,79.16,79.2,79.09,79.1,163400.0,57.9386,57.9679,57.8874,57.8947,163400.0
2014-06-24 15:00:00,79.09,79.09,78.95,79.01,224700.0,57.8874,57.8874,57.7849,57.8289,224700.0
2014-06-24 15:05:00,79.0,79.02,78.93,78.94,133300.0,57.8215,57.8362,57.7703,57.7776,133300.0
2014-06-24 15:10:00,78.95,79.01,78.88,78.89,247700.0,57.7849,57.8289,57.7337,57.741,247700.0
2014-06-24 15:15:00,78.88,78.96,78.87,78.92,119900.0,57.7337,57.7923,57.7264,57.763,119900.0
2014-06-24 15:20:00,78.92,78.95,78.81,78.81,192200.0,57.763,57.7849,57.6825,57.6825,192200.0
2014-06-24 15:25:00,78.82,78.84,78.76,78.78,175500.0,57.6898,57.7044,57.6459,57.6605,175500.0
2014-06-24 15:30:00,78.78,78.85,78.76,78.77,163100.0,57.6605,57.7117,57.6459,57.6532,163100.0
2014-06-24 15:35:00,78.78,78.79,78.68,78.7,157100.0,57.6605,57.6678,57.5873,57.602,157100.0
2014-06-24 15:40:00,78.71,78.77,78.69,78.76,218900.0,57.6093,57.6532,57.5946,57.6459,218900.0
2014-06-24 15:45:00,78.76,78.86,78.75,78.83,235900.0,57.6459,57.7191,57.6386,57.6971,235900.0
2014-06-24 15:50:00,78.82,78.82,78.79,78.8,358300.0,57.6898,57.6898,57.6678,57.6752,358300.0
2014-06-24 15:55:00,78.8,78.88,78.74,78.79,607500.0,57.6752,57.7337,57.6312,57.6678,607500.0
2014-06-25 09:30:00,78.5,78.52,78.26,78.28,251700.0,57.4556,57.4702,57.2799,57.2946,251700.0
2014-06-25 09:35:00,78.27,78.43,78.26,78.42,296300.0,57.2872,57.4043,57.2799,57.397,296300.0
2014-06-25 09:40:00,78.42,78.54,78.27,78.33,313700.0,57.397,57.4849,57.2872,57.3312,313700.0
2014-06-25 09:45:00,78.34,78.43,78.34,78.41,146100.0,57.3385,57.4043,57.3385,57.3897,146100.0
2014-06-25 09:50:00,78.41,78.45,78.37,78.37,175500.0,57.3897,57.419,57.3604,57.3604,175500.0
2014-06-25 09:55:00,78.36,78.42,78.24,78.25,111400.0,57.3531,57.397,57.2653,57.2726,111400.0
2014-06-25 10:00:00,78.26,78.35,78.19,78.19,213300.0,57.2799,57.3458,57.2287,57.2287,213300.0
2014-06-25 10:05:00,78.18,78.22,78.12,78.17,173900.0,57.2214,57.2506,57.1774,57.214,173900.0
2014-06-25 10:10:00,78.17,78.21,78.15,78.2,124200.0,57.214,57.2433,57.1994,57.236,124200.0
2014-06-25 10:15:00,78.2,78.27,78.13,78.16,190700.0,57.236,57.2872,57.1848,57.2067,190700.0
2014-06-25 10:20:00,78.16,78.21,78.06,78.08,115300.0,57.2067,57.2433,57.1335,57.1482,115300.0
2014-06-25 10:25:00,78.08,78.23,78.08,78.12,191900.0,57.1482,57.258,57.1482,57.1774,191900.0
2014-06-25 10:30:00,78.11,78.2,78.09,78.11,101900.0,57.1701,57.236,57.1555,57.1701,101900.0
2014-06-25 10:35:00,78.11,78.11,78.01,78.06,85800.0,57.1701,57.1701,57.0969,57.1335,85800.0
2014-06-25 10:40:00,78.06,78.07,77.91,78.07,199400.0,57.1335,57.1409,57.0237,57.1409,199400.0
2014-06-25 10:45:00,78.08,78.14,78.06,78.07,70300.0,57.1482,57.1921,57.1335,57.1409,70300.0
2014-06-25 10:50:00,78.07,78.16,78.07,78.15,79000.0,57.1409,57.2067,57.1409,57.1994,79000.0
2014-06-25 10:55:00,78.14,78.27,78.12,78.24,179500.0,57.1921,57.2872,57.1774,57.2653,179500.0
2014-06-25 11:00:00,78.25,78.26,78.1,78.13,64200.0,57.2726,57.2799,57.1628,57.1848,64200.0
2014-06-25 11:05:00,78.13,78.14,78.1,78.11,38600.0,57.1848,57.1921,57.1628,57.1701,38600.0
2014-06-25 11:10:00,78.11,78.23,78.1,78.2,62700.0,57.1701,57.258,57.1628,57.236,62700.0
2014-06-25 11:15:00,78.21,78.23,78.13,78.2,138600.0,57.2433,57.258,57.1848,57.236,138600.0
2014-06-25 11:20:00,78.2,78.34,78.19,78.34,156800.0,57.236,57.3385,57.2287,57.3385,156800.0
2014-06-25 11:25:00,78.34,78.41,78.29,78.36,95200.0,57.3385,57.3897,57.3019,57.3531,95200.0
2014-06-25 11:30:00,78.36,78.38,78.28,78.37,97000.0,57.3531,57.3677,57.2946,57.3604,97000.0
2014-06-25 11:35:00,78.37,78.37,78.28,78.28,33100.0,57.3604,57.3604,57.2946,57.2946,33100.0
2014-06-25 11:40:00,78.28,78.3,78.2,78.22,117500.0,57.2946,57.3092,57.236,57.2506,117500.0
2014-06-25 11:45:00,78.22,78.23,78.1,78.14,138800.0,57.2506,57.258,57.1628,57.1921,138800.0
2014-06-25 11:50:00,78.14,78.27,78.14,78.23,83800.0,57.1921,57.2872,57.1921,57.258,83800.0
2014-06-25 11:55:00,78.23,78.3,78.17,78.3,181200.0,57.258,57.3092,57.214,57.3092,181200.0
2014-06-25 12:00:00,78.3,78.31,78.28,78.29,47100.0,57.3092,57.3165,57.2946,57.3019,47100.0
2014-06-25 12:05:00,78.28,78.29,78.24,78.29,93100.0,57.2946,57.3019,57.2653,57.3019,93100.0
2014-06-25 12:10:00,78.3,78.31,78.25,78.25,42200.0,57.3092,57.3165,57.2726,57.2726,42200.0
2014-06-25 12:15:00,78.24,78.3,78.24,78.26,42600.0,57.2653,57.3092,57.2653,57.2799,42600.0
2014-06-25 12:20:00,78.25,78.27,78.21,78.24,41400.0,57.2726,57.2872,57.2433,57.2653,41400.0
2014-06-25 12:25:00,78.24,78.33,78.2,78.32,46100.0,57.2653,57.3312,57.236,57.3238,46100.0
2014-06-25 12:30:00,78.31,78.38,78.29,78.36,41000.0,57.3165,57.3677,57.3019,57.3531,41000.0
2014-06-25 12:35:00,78.36,78.38,78.33,78.33,45300.0,57.3531,57.3677,57.3312,57.3312,45300.0
2014-06-25 12:40:00,78.34,78.34,78.31,78.34,45400.0,57.3385,57.3385,57.3165,57.3385,45400.0
2014-06-25 12:45:00,78.33,78.33,78.23,78.23,20700.0,57.3312,57.3312,57.258,57.258,20700.0
2014-06-25 12:50:00,78.23,78.24,78.18,78.18,84300.0,57.258,57.2653,57.2214,57.2214,84300.0
2014-06-25 12:55:00,78.18,78.22,78.18,78.19,25300.0,57.2214,57.2506,57.2214,57.2287,25300.0
2014-06-25 13:00:00,78.18,78.37,78.18,78.37,54700.0,57.2214,57.3604,57.2214,57.3604,54700.0
2014-06-25 13:05:00,78.36,78.4,78.3,78.3,83700.0,57.3531,57.3824,57.3092,57.3092,83700.0
2014-06-25 13:10:00,78.3,78.32,78.27,78.27,23800.0,57.3092,57.3238,57.2872,57.2872,23800.0
2014-06-25 13:15:00,78.27,78.28,78.21,78.21,37100.0,57.2872,57.2946,57.2433,57.2433,37100.0
2014-06-25 13:20:00,78.22,78.3,78.21,78.27,44000.0,57.2506,57.3092,57.2433,57.2872,44000.0
2014-06-25 13:25:00,78.27,78.29,78.2,78.2,27000.0,57.2872,57.3019,57.236,57.236,27000.0
2014-06-25 13:30:00,78.21,78.28,78.2,78.26,36000.0,57.2433,57.2946,57.236,57.2799,36000.0
2014-06-25 13:35:00,78.24,78.29,78.24,78.29,25300.0,57.2653,57.3019,57.2653,57.3019,25300.0
2014-06-25 13:40:00,78.28,78.29,78.24,78.29,30600.0,57.2946,57.3019,57.2653,57.3019,30600.0
2014-06-25 13:45:00,78.3,78.32,78.27,78.31,28900.0,57.3092,57.3238,57.2872,57.3165,28900.0
2014-06-25 13:50:00,78.31,78.4,78.29,78.37,45000.0,57.3165,57.3824,57.3019,57.3604,45000.0
2014-06-25 13:55:00,78.36,78.38,78.34,78.38,84600.0,57.3531,57.3677,57.3385,57.3677,84600.0
2014-06-25 14:00:00,78.37,78.37,78.29,78.37,51600.0,57.3604,57.3604,57.3019,57.3604,51600.0
2014-06-25 14:05:00,78.36,78.38,78.34,78.36,53600.0,57.3531,57.3677,57.3385,57.3531,53600.0
2014-06-25 14:10:00,78.35,78.36,78.31,78.35,63400.0,57.3458,57.3531,57.3165,57.3458,63400.0
2014-06-25 14:15:00,78.35,78.37,78.33,78.35,31000.0,57.3458,57.3604,57.3312,57.3458,31000.0
2014-06-25 14:20:00,78.34,78.38,78.33,78.34,48300.0,57.3385,57.3677,57.3312,57.3385,48300.0
2014-06-25 14:25:00,78.35,78.38,78.35,78.36,49100.0,57.3458,57.3677,57.3458,57.3531,49100.0
2014-06-25 14:30:00,78.36,78.4,78.36,78.37,103400.0,57.3531,57.3824,57.3531,57.3604,103400.0
2014-06-25 14:35:00,78.37,78.38,78.35,78.37,52900.0,57.3604,57.3677,57.3458,57.3604,52900.0
2014-06-25 14:40:00,78.38,78.38,78.37,78.37,64100.0,57.3677,57.3677,57.3604,57.3604,64100.0
2014-06-25 14:45:00,78.37,78.43,78.37,78.42,91900.0,57.3604,57.4043,57.3604,57.397,91900.0
2014-06-25 14:50:00,78.41,78.5,78.41,78.49,96400.0,57.3897,57.4556,57.3897,57.4483,96400.0
2014-06-25 14:55:00,78.49,78.49,78.44,78.44,81100.0,57.4483,57.4483,57.4117,57.4117,81100.0
2014-06-25 15:00:00,78.45,78.46,78.44,78.45,77600.0,57.419,57.4263,57.4117,57.419,77600.0
2014-06-25 15:05:00,78.45,78.48,78.44,78.44,58200.0,57.419,57.4409,57.4117,57.4117,58200.0
2014-06-25 15:10:00,78.44,78.53,78.43,78.53,119100.0,57.4117,57.4775,57.4043,57.4775,119100.0
2014-06-25 15:15:00,78.53,78.53,78.49,78.5,89700.0,57.4775,57.4775,57.4483,57.4556,89700.0
2014-06-25 15:20:00,78.5,78.55,78.5,78.52,78300.0,57.4556,57.4922,57.4556,57.4702,78300.0
2014-06-25 15:25:00,78.51,78.52,78.48,78.49,122500.0,57.4629,57.4702,57.4409,57.4483,122500.0
2014-06-25 15:30:00,78.5,78.51,78.43,78.48,163000.0,57.4556,57.4629,57.4043,57.4409,163000.0
2014-06-25 15:35:00,78.48,78.48,78.39,78.41,452300.0,57.4409,57.4409,57.3751,57.3897,452300.0
2014-06-25 15:40:00,78.41,78.45,78.37,78.39,191900.0,57.3897,57.419,57.3604,57.3751,191900.0
2014-06-25 15:45:00,78.4,78.41,78.22,78.22,413700.0,57.3824,57.3897,57.2506,57.2506,413700.0
2014-06-25 15:50:00,78.23,78.31,78.14,78.15,531100.0,57.258,57.3165,57.1921,57.1994,531100.0
2014-06-25 15:55:00,78.15,78.15,78.03,78.05,1006100.0,57.1994,57.1994,57.1116,57.1262,1006100.0
2014-06-26 09:30:00,78.27,78.4,78.08,78.12,197700.0,57.2872,57.3824,57.1482,57.1774,197700.0
2014-06-26 09:35:00,78.12,78.4,78.12,78.33,147200.0,57.1774,57.3824,57.1774,57.3312,147200.0
2014-06-26 09:40:00,78.31,78.34,78.22,78.27,90700.0,57.3165,57.3385,57.2506,57.2872,90700.0
2014-06-26 09:45:00,78.26,78.38,78.19,78.28,170300.0,57.2799,57.3677,57.2287,57.2946,170300.0
2014-06-26 09:50:00,78.28,78.3,78.21,78.27,72700.0,57.2946,57.3092,57.2433,57.2872,72700.0
2014-06-26 09:55:00,78.28,78.29,78.22,78.25,138800.0,57.2946,57.3019,57.2506,57.2726,138800.0
2014-06-26 10:00:00,78.26,78.28,78.18,78.25,176800.0,57.2799,57.2946,57.2214,57.2726,176800.0
2014-06-26 10:05:00,78.25,78.27,78.21,78.26,73600.0,57.2726,57.2872,57.2433,57.2799,73600.0
2014-06-26 10:10:00,78.26,78.37,78.26,78.3,115400.0,57.2799,57.3604,57.2799,57.3092,115400.0
2014-06-26 10:15:00,78.3,78.52,78.29,78.51,114800.0,57.3092,57.4702,57.3019,57.4629,114800.0
2014-06-26 10:20:00,78.5,78.58,78.5,78.52,50300.0,57.4556,57.5141,57.4556,57.4702,50300.0
2014-06-26 10:25:00,78.51,78.73,78.49,78.67,153200.0,57.4629,57.6239,57.4483,57.58,153200.0
2014-06-26 10:30:00,78.68,78.68,78.54,78.58,80000.0,57.5873,57.5873,57.4849,57.5141,80000.0
2014-06-26 10:35:00,78.57,78.6,78.5,78.51,46900.0,57.5068,57.5288,57.4556,57.4629,46900.0
2014-06-26 10:40:00,78.51,78.59,78.5,78.59,84500.0,57.4629,57.5214,57.4556,57.5214,84500.0
2014-06-26 10:45:00,78.59,78.63,78.55,78.6,53300.0,57.5214,57.5507,57.4922,57.5288,53300.0
2014-06-26 10:50:00,78.59,78.63,78.52,78.52,51000.0,57.5214,57.5507,57.4702,57.4702,51000.0
2014-06-26 10:55:00,78.52,78.63,78.5,78.61,88400.0,57.4702,57.5507,57.4556,57.5361,88400.0
2014-06-26 11:00:00,78.62,78.7,78.62,78.68,77900.0,57.5434,57.602,57.5434,57.5873,77900.0
2014-06-26 11:05:00,78.69,78.72,78.65,78.71,55100.0,57.5946,57.6166,57.5654,57.6093,55100.0
2014-06-26 11:10:00,78.7,78.72,78.67,78.7,44900.0,57.602,57.6166,57.58,57.602,44900.0
2014-06-26 11:15:00,78.69,78.7,78.58,78.62,77000.0,57.5946,57.602,57.5141,57.5434,77000.0
2014-06-26 11:20:00,78.61,78.68,78.6,78.67,42400.0,57.5361,57.5873,57.5288,57.58,42400.0
2014-06-26 11:25:00,78.67,78.68,78.58,78.62,60800.0,57.58,57.5873,57.5141,57.5434,60800.0
2014-06-26 11:30:00,78.61,78.61,78.55,78.58,43900.0,57.5361,57.5361,57.4922,57.5141,43900.0
2014-06-26 11:35:00,78.58,78.61,78.57,78.57,16300.0,57.5141,57.5361,57.5068,57.5068,16300.0
2014-06-26 11:40:00,78.58,78.59,78.56,78.57,36300.0,57.5141,57.5214,57.4995,57.5068,36300.0
2014-06-26 11:45:00,78.57,78.63,78.55,78.63,60600.0,57.5068,57.5507,57.4922,57.5507,60600.0
2014-06-26 11:50:00,78.63,78.64,78.58,78.6,47200.0,57.5507,57.558,57.5141,57.5288,47200.0
2014-06-26 11:55:00,78.59,78.59,78.56,78.57,46000.0,57.5214,57.5214,57.4995,57.5068,46000.0
2014-06-26 12:00:00,78.57,78.6,78.56,78.56,45600.0,57.5068,57.5288,57.4995,57.4995,45600.0
2014-06-26 12:05:00,78.56,78.57,78.5,78.5,76800.0,57.4995,57.5068,57.4556,57.4556,76800.0
2014-06-26 12:10:00,78.5,78.51,78.41,78.45,82200.0,57.4556,57.4629,57.3897,57.419,82200.0
2014-06-26 12:15:00,78.45,78.51,78.45,78.51,30100.0,57.419,57.4629,57.419,57.4629,30100.0
2014-06-26 12:20:00,78.51,78.56,78.51,78.54,33600.0,57.4629,57.4995,57.4629,57.4849,33600.0
2014-06-26 12:25:00,78.55,78.57,78.54,78.56,35500.0,57.4922,57.5068,57.4849,57.4995,35500.0
2014-06-26 12:30:00,78.55,78.58,78.54,78.58,51800.0,57.4922,57.5141,57.4849,57.5141,51800.0
2014-06-26 12:35:00,78.58,78.61,78.54,78.59,80700.0,57.5141,57.5361,57.4849,57.5214,80700.0
2014-06-26 12:40:00,78.59,78.68,78.58,78.68,48800.0,57.5214,57.5873,57.5141,57.5873,48800.0
2014-06-26 12:45:00,78.69,78.69,78.65,78.69,42600.0,57.5946,57.5946,57.5654,57.5946,42600.0
2014-06-26 12:50:00,78.7,78.75,78.65,78.75,79700.0,57.602,57.6386,57.5654,57.6386,79700.0
2014-06-26 12:55:00,78.75,78.77,78.68,78.69,54800.0,57.6386,57.6532,57.5873,57.5946,54800.0
2014-06-26 13:00:00,78.68,78.79,78.68,78.79,49100.0,57.5873,57.6678,57.5873,57.6678,49100.0
2014-06-26 13:05:00,78.79,78.8,78.71,78.8,62700.0,57.6678,57.6752,57.6093,57.6752,62700.0
2014-06-26 13:10:00,78.8,78.8,78.77,78.8,32300.0,57.6752,57.6752,57.6532,57.6752,32300.0
2014-06-26 13:15:00,78.8,78.8,78.76,78.78,45800.0,57.6752,57.6752,57.6459,57.6605,45800.0
2014-06-26 13:20:00,78.78,78.99,78.77,78.96,163800.0,57.6605,57.8142,57.6532,57.7923,163800.0
2014-06-26 13:25:00,78.96,78.96,78.87,78.88,125200.0,57.7923,57.7923,57.7264,57.7337,125200.0
2014-06-26 13:30:00,78.89,78.94,78.88,78.89,99500.0,57.741,57.7776,57.7337,57.741,99500.0
2014-06-26 13:35:00,78.9,78.95,78.89,78.94,55300.0,57.7483,57.7849,57.741,57.7776,55300.0
2014-06-26 13:40:00,78.95,79.08,78.95,79.08,95400.0,57.7849,57.8801,57.7849,57.8801,95400.0
2014-06-26 13:45:00,79.08,79.13,79.04,79.12,71100.0,57.8801,57.9167,57.8508,57.9094,71100.0
2014-06-26 13:50:00,79.12,79.12,79.09,79.1,59400.0,57.9094,57.9094,57.8874,57.8947,59400.0
2014-06-26 13:55:00,79.11,79.11,79.06,79.07,48800.0,57.902,57.902,57.8655,57.8728,48800.0
2014-06-26 14:00:00,79.06,79.06,78.98,78.98,51600.0,57.8655,57.8655,57.8069,57.8069,51600.0
2014-06-26 14:05:00,78.98,79.01,78.96,78.97,62700.0,57.8069,57.8289,57.7923,57.7996,62700.0
2014-06-26 14:10:00,78.97,78.97,78.85,78.89,69400.0,57.7996,57.7996,57.7117,57.741,69400.0
2014-06-26 14:15:00,78.9,78.94,78.89,78.91,86800.0,57.7483,57.7776,57.741,57.7557,86800.0
2014-06-26 14:20:00,78.91,78.98,78.89,78.97,29200.0,57.7557,57.8069,57.741,57.7996,29200.0
2014-06-26 14:25:00,78.97,78.98,78.92,78.98,21900.0,57.7996,57.8069,57.763,57.8069,21900.0
2014-06-26 14:30:00,78.98,78.98,78.93,78.93,36800.0,57.8069,57.8069,57.7703,57.7703,36800.0
2014-06-26 14:35:00,78.94,78.95,78.9,78.92,112300.0,57.7776,57.7849,57.7483,57.763,112300.0
2014-06-26 14:40:00,78.91,78.94,78.88,78.94,59800.0,57.7557,57.7776,57.7337,57.7776,59800.0
2014-06-26 14:45:00,78.94,78.97,78.92,78.97,34100.0,57.7776,57.7996,57.763,57.7996,34100.0
2014-06-26 14:50:00,78.97,79.02,78.95,79.02,40900.0,57.7996,57.8362,57.7849,57.8362,40900.0
2014-06-26 14:55:00,79.01,79.01,78.95,78.97,63700.0,57.8289,57.8289,57.7849,57.7996,63700.0
2014-06-26 15:00:00,78.96,78.99,78.92,78.93,196700.0,57.7923,57.8142,57.763,57.7703,196700.0
2014-06-26 15:05:00,78.94,78.97,78.9,78.93,75200.0,57.7776,57.7996,57.7483,57.7703,75200.0
2014-06-26 15:10:00,78.93,78.94,78.86,78.89,109400.0,57.7703,57.7776,57.7191,57.741,109400.0
2014-06-26 15:15:00,78.89,78.9,78.79,78.79,119000.0,57.741,57.7483,57.6678,57.6678,119000.0
2014-06-26 15:20:00,78.79,78.89,78.79,78.89,69300.0,57.6678,57.741,57.6678,57.741,69300.0
2014-06-26 15:25:00,78.88,78.89,78.81,78.81,86800.0,57.7337,57.741,57.6825,57.6825,86800.0
2014-06-26 15:30:00,78.8,78.83,78.77,78.8,104700.0,57.6752,57.6971,57.6532,57.6752,104700.0
2014-06-26 15:35:00,78.79,78.81,78.76,78.78,117600.0,57.6678,57.6825,57.6459,57.6605,117600.0
2014-06-26 15:40:00,78.79,78.81,78.74,78.76,113000.0,57.6678,57.6825,57.6312,57.6459,113000.0
2014-06-26 15:45:00,78.76,78.77,78.72,78.76,113400.0,57.6459,57.6532,57.6166,57.6459,113400.0
2014-06-26 15:50:00,78.75,78.78,78.68,78.68,234800.0,57.6386,57.6605,57.5873,57.5873,234800.0
2014-06-26 15:55:00,78.69,78.79,78.68,78.78,423900.0,57.5946,57.6678,57.5873,57.6605,423900.0
2014-06-27 09:30:00,78.57,78.8,78.43,78.55,168000.0,57.5068,57.6752,57.4043,57.4922,168000.0
2014-06-27 09:35:00,78.54,78.69,78.38,78.44,78900.0,57.4849,57.5946,57.3677,57.4117,78900.0
2014-06-27 09:40:00,78.45,78.48,78.34,78.41,94200.0,57.419,57.4409,57.3385,57.3897,94200.0
2014-06-27 09:45:00,78.41,78.41,78.35,78.36,66500.0,57.3897,57.3897,57.3458,57.3531,66500.0
2014-06-27 09:50:00,78.37,78.56,78.36,78.46,91200.0,57.3604,57.4995,57.3531,57.4263,91200.0
2014-06-27 09:55:00,78.44,78.45,78.28,78.28,51800.0,57.4117,57.419,57.2946,57.2946,51800.0
2014-06-27 10:00:00,78.28,78.42,78.18,78.3,128500.0,57.2946,57.397,57.2214,57.3092,128500.0
2014-06-27 10:05:00,78.3,78.36,78.25,78.25,80200.0,57.3092,57.3531,57.2726,57.2726,80200.0
2014-06-27 10:10:00,78.26,78.3,78.2,78.28,72000.0,57.2799,57.3092,57.236,57.2946,72000.0
2014-06-27 10:15:00,78.28,78.38,78.28,78.29,61300.0,57.2946,57.3677,57.2946,57.3019,61300.0
2014-06-27 10:20:00,78.3,78.41,78.3,78.39,40400.0,57.3092,57.3897,57.3092,57.3751,40400.0
2014-06-27 10:25:00,78.4,78.49,78.4,78.48,39400.0,57.3824,57.4483,57.3824,57.4409,39400.0
2014-06-27 10:30:00,78.48,78.52,78.42,78.43,44600.0,57.4409,57.4702,57.397,57.4043,44600.0
2014-06-27 10:35:00,78.44,78.44,78.3,78.3,56400.0,57.4117,57.4117,57.3092,57.3092,56400.0
2014-06-27 10:40:00,78.31,78.5,78.28,78.46,95400.0,57.3165,57.4556,57.2946,57.4263,95400.0
2014-06-27 10:45:00,78.46,78.5,78.44,78.48,47600.0,57.4263,57.4556,57.4117,57.4409,47600.0
2014-06-27 10:50:00,78.48,78.57,78.48,78.57,34800.0,57.4409,57.5068,57.4409,57.5068,34800.0
2014-06-27 10:55:00,78.57,78.61,78.57,78.58,37000.0,57.5068,57.5361,57.5068,57.5141,37000.0
2014-06-27 11:00:00,78.59,78.64,78.59,78.64,40100.0,57.5214,57.558,57.5214,57.558,40100.0
2014-06-27 11:05:00,78.64,78.65,78.55,78.58,36700.0,57.558,57.5654,57.4922,57.5141,36700.0
2014-06-27 11:10:00,78.58,78.62,78.56,78.62,25600.0,57.5141,57.5434,57.4995,57.5434,25600.0
2014-06-27 11:15:00,78.63,78.65,78.59,78.63,32100.0,57.5507,57.5654,57.5214,57.5507,32100.0
2014-06-27 11:20:00,78.64,78.66,78.62,78.63,24500.0,57.558,57.5727,57.5434,57.5507,24500.0
2014-06-27 11:25:00,78.62,78.65,78.57,78.61,30800.0,57.5434,57.5654,57.5068,57.5361,30800.0
2014-06-27 11:30:00,78.62,78.7,78.62,78.69,54300.0,57.5434,57.602,57.5434,57.5946,54300.0
2014-06-27 11:35:00,78.68,78.72,78.67,78.71,53900.0,57.5873,57.6166,57.58,57.6093,53900.0
2014-06-27 11:40:00,78.72,78.73,78.69,78.7,21700.0,57.6166,57.6239,57.5946,57.602,21700.0
2014-06-27 11:45:00,78.69,78.72,78.67,78.69,62500.0,57.5946,57.6166,57.58,57.5946,62500.0
2014-06-27 11:50:00,78.69,78.71,78.68,78.69,18600.0,57.5946,57.6093,57.5873,57.5946,18600.0
2014-06-27 11:55:00,78.69,78.72,78.68,78.72,44400.0,57.5946,57.6166,57.5873,57.6166,44400.0
2014-06-27 12:00:00,78.72,78.76,78.71,78.73,19600.0,57.6166,57.6459,57.6093,57.6239,19600.0
2014-06-27 12:05:00,78.73,78.78,78.72,78.75,35800.0,57.6239,57.6605,57.6166,57.6386,35800.0
2014-06-27 12:10:00,78.76,78.76,78.72,78.75,65100.0,57.6459,57.6459,57.6166,57.6386,65100.0
2014-06-27 12:15:00,78.75,78.77,78.74,78.76,28000.0,57.6386,57.6532,57.6312,57.6459,28000.0
2014-06-27 12:20:00,78.75,78.76,78.71,78.73,16200.0,57.6386,57.6459,57.6093,57.6239,16200.0
2014-06-27 12:25:00,78.74,78.75,78.72,78.73,20400.0,57.6312,57.6386,57.6166,57.6239,20400.0
2014-06-27 12:30:00,78.73,78.78,78.71,78.78,30200.0,57.6239,57.6605,57.6093,57.6605,30200.0
2014-06-27 12:35:00,78.78,78.79,78.72,78.74,22000.0,57.6605,57.6678,57.6166,57.6312,22000.0
2014-06-27 12:40:00,78.74,78.74,78.68,78.69,51500.0,57.6312,57.6312,57.5873,57.5946,51500.0
2014-06-27 12:45:00,78.69,78.71,78.69,78.7,25000.0,57.5946,57.6093,57.5946,57.602,25000.0
2014-06-27 12:50:00,78.71,78.72,78.67,78.7,89200.0,57.6093,57.6166,57.58,57.602,89200.0
2014-06-27 12:55:00,78.72,78.74,78.67,78.67,80900.0,57.6166,57.6312,57.58,57.58,80900.0
2014-06-27 13:00:00,78.67,78.7,78.65,78.66,53200.0,57.58,57.602,57.5654,57.5727,53200.0
2014-06-27 13:05:00,78.67,78.67,78.63,78.65,17400.0,57.58,57.58,57.5507,57.5654,17400.0
2014-06-27 13:10:00,78.65,78.7,78.64,78.64,26100.0,57.5654,57.602,57.558,57.558,26100.0
2014-06-27 13:15:00,78.64,78.64,78.49,78.51,86000.0,57.558,57.558,57.4483,57.4629,86000.0
2014-06-27 13:20:00,78.51,78.51,78.46,78.48,123100.0,57.4629,57.4629,57.4263,57.4409,123100.0
2014-06-27 13:25:00,78.49,78.5,78.43,78.47,49200.0,57.4483,57.4556,57.4043,57.4336,49200.0
2014-06-27 13:30:00,78.47,78.52,78.45,78.45,38600.0,57.4336,57.4702,57.419,57.419,38600.0
2014-06-27 13:35:00,78.45,78.52,78.45,78.48,36600.0,57.419,57.4702,57.419,57.4409,36600.0
2014-06-27 13:40:00,78.49,78.53,78.47,78.5,45000.0,57.4483,57.4775,57.4336,57.4556,45000.0
2014-06-27 13:45:00,78.5,78.5,78.42,78.47,46400.0,57.4556,57.4556,57.397,57.4336,46400.0
2014-06-27 13:50:00,78.46,78.53,78.45,78.53,34000.0,57.4263,57.4775,57.419,57.4775,34000.0
2014-06-27 13:55:00,78.52,78.6,78.51,78.57,25100.0,57.4702,57.5288,57.4629,57.5068,25100.0
2014-06-27 14:00:00,78.56,78.73,78.56,78.73,48000.0,57.4995,57.6239,57.4995,57.6239,48000.0
2014-06-27 14:05:00,78.73,78.73,78.66,78.69,36300.0,57.6239,57.6239,57.5727,57.5946,36300.0
2014-06-27 14:10:00,78.7,78.75,78.7,78.74,52900.0,57.602,57.6386,57.602,57.6312,52900.0
2014-06-27 14:15:00,78.75,78.77,78.71,78.71,28600.0,57.6386,57.6532,57.6093,57.6093,28600.0
2014-06-27 14:20:00,78.72,78.84,78.71,78.83,36200.0,57.6166,57.7044,57.6093,57.6971,36200.0
2014-06-27 14:25:00,78.84,78.85,78.77,78.78,50200.0,57.7044,57.7117,57.6532,57.6605,50200.0
2014-06-27 14:30:00,78.78,78.79,78.71,78.71,40100.0,57.6605,57.6678,57.6093,57.6093,40100.0
2014-06-27 14:35:00,78.71,78.81,78.68,78.8,40300.0,57.6093,57.6825,57.5873,57.6752,40300.0
2014-06-27 14:40:00,78.8,78.81,78.77,78.8,29000.0,57.6752,57.6825,57.6532,57.6752,29000.0
2014-06-27 14:45:00,78.79,78.81,78.72,78.73,51400.0,57.6678,57.6825,57.6166,57.6239,51400.0
2014-06-27 14:50:00,78.73,78.74,78.66,78.67,33200.0,57.6239,57.6312,57.5727,57.58,33200.0
2014-06-27 14:55:00,78.67,78.67,78.62,78.62,29700.0,57.58,57.58,57.5434,57.5434,29700.0
2014-06-27 15:00:00,78.62,78.7,78.62,78.68,39200.0,57.5434,57.602,57.5434,57.5873,39200.0
2014-06-27 15:05:00,78.69,78.7,78.66,78.69,114500.0,57.5946,57.602,57.5727,57.5946,114500.0
2014-06-27 15:10:00,78.7,78.73,78.67,78.73,72100.0,57.602,57.6239,57.58,57.6239,72100.0
2014-06-27 15:15:00,78.73,78.74,78.71,78.72,21400.0,57.6239,57.6312,57.6093,57.6166,21400.0
2014-06-27 15:20:00,78.72,78.74,78.7,78.73,62700.0,57.6166,57.6312,57.602,57.6239,62700.0
2014-06-27 15:25:00,78.73,78.76,78.72,78.73,39900.0,57.6239,57.6459,57.6166,57.6239,39900.0
2014-06-27 15:30:00,78.73,78.86,78.71,78.83,112500.0,57.6239,57.7191,57.6093,57.6971,112500.0
2014-06-27 15:35:00,78.83,78.85,78.82,78.85,54600.0,57.6971,57.7117,57.6898,57.7117,54600.0
2014-06-27 15:40:00,78.85,79.01,78.84,79.01,166200.0,57.7117,57.8289,57.7044,57.8289,166200.0
2014-06-27 15:45:00,79.0,79.0,78.89,78.94,108800.0,57.8215,57.8215,57.741,57.7776,108800.0
2014-06-27 15:50:00,78.95,79.04,78.94,78.99,130700.0,57.7849,57.8508,57.7776,57.8142,130700.0
2014-06-27 15:55:00,78.99,79.02,78.91,78.98,315300.0,57.8142,57.8362,57.7557,57.8069,315300.0
2014-06-30 09:30:00,79.15,79.15,78.65,78.85,172200.0,57.9313,57.9313,57.5654,57.7117,172200.0
2014-06-30 09:35:00,78.87,79.09,78.87,79.02,107700.0,57.7264,57.8874,57.7264,57.8362,107700.0
2014-06-30 09:40:00,79.04,79.08,78.82,79.05,54900.0,57.8508,57.8801,57.6898,57.8581,54900.0
2014-06-30 09:45:00,79.04,79.1,78.97,78.99,67500.0,57.8508,57.8947,57.7996,57.8142,67500.0
2014-06-30 09:50:00,79.0,79.1,78.96,79.07,84500.0,57.8215,57.8947,57.7923,57.8728,84500.0
2014-06-30 09:55:00,79.08,79.28,79.07,79.26,81800.0,57.8801,58.0265,57.8728,58.0118,81800.0
2014-06-30 10:00:00,79.26,79.31,79.23,79.31,81600.0,58.0118,58.0484,57.9899,58.0484,81600.0
2014-06-30 10:05:00,79.32,79.36,79.22,79.22,75000.0,58.0558,58.085,57.9826,57.9826,75000.0
2014-06-30 10:10:00,79.22,79.23,79.13,79.15,53400.0,57.9826,57.9899,57.9167,57.9313,53400.0
2014-06-30 10:15:00,79.15,79.18,79.09,79.1,58200.0,57.9313,57.9533,57.8874,57.8947,58200.0
2014-06-30 10:20:00,79.11,79.12,79.06,79.09,56700.0,57.902,57.9094,57.8655,57.8874,56700.0
2014-06-30 10:25:00,79.1,79.26,79.08,79.24,135400.0,57.8947,58.0118,57.8801,57.9972,135400.0
2014-06-30 10:30:00,79.24,79.26,79.15,79.2,61000.0,57.9972,58.0118,57.9313,57.9679,61000.0
2014-06-30 10:35:00,79.2,79.21,79.14,79.2,41400.0,57.9679,57.9752,57.924,57.9679,41400.0
2014-06-30 10:40:00,79.2,79.22,79.17,79.17,22000.0,57.9679,57.9826,57.946,57.946,22000.0
2014-06-30 10:45:00,79.17,79.23,79.16,79.23,27100.0,57.946,57.9899,57.9386,57.9899,27100.0
2014-06-30 10:50:00,79.22,79.22,79.13,79.14,35600.0,57.9826,57.9826,57.9167,57.924,35600.0
2014-06-30 10:55:00,79.16,79.16,79.09,79.09,33900.0,57.9386,57.9386,57.8874,57.8874,33900.0
2014-06-30 11:00:00,79.08,79.16,79.07,79.1,30500.0,57.8801,57.9386,57.8728,57.8947,30500.0
2014-06-30 11:05:00,79.11,79.15,79.09,79.11,43400.0,57.902,57.9313,57.8874,57.902,43400.0
2014-06-30 11:10:00,79.12,79.17,79.1,79.12,32400.0,57.9094,57.946,57.8947,57.9094,32400.0
2014-06-30 11:15:00,79.13,79.23,79.12,79.23,65400.0,57.9167,57.9899,57.9094,57.9899,65400.0
2014-06-30 11:20:00,79.23,79.27,79.18,79.25,55200.0,57.9899,58.0192,57.9533,58.0045,55200.0
2014-06-30 11:25:00,79.25,79.3,79.22,79.28,60600.0,58.0045,58.0411,57.9826,58.0265,60600.0
2014-06-30 11:30:00,79.28,79.32,79.25,79.3,37500.0,58.0265,58.0558,58.0045,58.0411,37500.0
2014-06-30 11:35:00,79.31,79.32,79.26,79.31,55900.0,58.0484,58.0558,58.0118,58.0484,55900.0
2014-06-30 11:40:00,79.31,79.35,79.31,79.33,55600.0,58.0484,58.0777,58.0484,58.0631,55600.0
2014-06-30 11:45:00,79.33,79.38,79.32,79.32,56900.0,58.0631,58.0997,58.0558,58.0558,56900.0
2014-06-30 11:50:00,79.33,79.36,79.3,79.36,32700.0,58.0631,58.085,58.0411,58.085,32700.0
2014-06-30 11:55:00,79.35,79.36,79.31,79.34,51500.0,58.0777,58.085,58.0484,58.0704,51500.0
2014-06-30 12:00:00,79.34,79.34,79.28,79.28,27300.0,58.0704,58.0704,58.0265,58.0265,27300.0
2014-06-30 12:05:00,79.28,79.29,79.26,79.28,37600.0,58.0265,58.0338,58.0118,58.0265,37600.0
2014-06-30 12:10:00,79.28,79.34,79.28,79.3,39300.0,58.0265,58.0704,58.0265,58.0411,39300.0
2014-06-30 12:15:00,79.3,79.35,79.29,79.35,46000.0,58.0411,58.0777,58.0338,58.0777,46000.0
2014-06-30 12:20:00,79.36,79.38,79.35,79.37,27500.0,58.085,58.0997,58.0777,58.0923,27500.0
2014-06-30 12:25:00,79.38,79.38,79.33,79.33,14200.0,58.0997,58.0997,58.0631,58.0631,14200.0
2014-06-30 12:30:00,79.34,79.35,79.31,79.33,30800.0,58.0704,58.0777,58.0484,58.0631,30800.0
2014-06-30 12:35:00,79.32,79.33,79.29,79.29,20200.0,58.0558,58.0631,58.0338,58.0338,20200.0
2014-06-30 12:40:00,79.28,79.3,79.28,79.29,35800.0,58.0265,58.0411,58.0265,58.0338,35800.0
2014-06-30 12:45:00,79.29,79.3,79.23,79.23,36400.0,58.0338,58.0411,57.9899,57.9899,36400.0
2014-06-30 12:50:00,79.23,79.3,79.23,79.26,33700.0,57.9899,58.0411,57.9899,58.0118,33700.0
2014-06-30 12:55:00,79.27,79.29,79.25,79.27,21200.0,58.0192,58.0338,58.0045,58.0192,21200.0
2014-06-30 13:00:00,79.27,79.3,79.24,79.24,23600.0,58.0192,58.0411,57.9972,57.9972,23600.0
2014-06-30 13:05:00,79.24,79.27,79.23,79.25,27400.0,57.9972,58.0192,57.9899,58.0045,27400.0
2014-06-30 13:10:00,79.25,79.29,79.24,79.29,23600.0,58.0045,58.0338,57.9972,58.0338,23600.0
2014-06-30 13:15:00,79.28,79.3,79.27,79.29,14700.0,58.0265,58.0411,58.0192,58.0338,14700.0
2014-06-30 13:20:00,79.3,79.31,79.27,79.29,22200.0,58.0411,58.0484,58.0192,58.0338,22200.0
2014-06-30 13:25:00,79.28,79.29,79.25,79.27,35800.0,58.0265,58.0338,58.0045,58.0192,35800.0
2014-06-30 13:30:00,79.28,79.3,79.25,79.27,18900.0,58.0265,58.0411,58.0045,58.0192,18900.0
2014-06-30 13:35:00,79.27,79.3,79.27,79.28,48400.0,58.0192,58.0411,58.0192,58.0265,48400.0
2014-06-30 13:40:00,79.28,79.3,79.26,79.3,29000.0,58.0265,58.0411,58.0118,58.0411,29000.0
2014-06-30 13:45:00,79.3,79.3,79.28,79.3,38600.0,58.0411,58.0411,58.0265,58.0411,38600.0
2014-06-30 13:50:00,79.3,79.3,79.28,79.3,45900.0,58.0411,58.0411,58.0265,58.0411,45900.0
2014-06-30 13:55:00,79.3,79.31,79.27,79.3,33200.0,58.0411,58.0484,58.0192,58.0411,33200.0
2014-06-30 14:00:00,79.31,79.33,79.27,79.3,48900.0,58.0484,58.0631,58.0192,58.0411,48900.0
2014-06-30 14:05:00,79.3,79.32,79.3,79.32,28600.0,58.0411,58.0558,58.0411,58.0558,28600.0
2014-06-30 14:10:00,79.31,79.34,79.29,79.33,44900.0,58.0484,58.0704,58.0338,58.0631,44900.0
2014-06-30 14:15:00,79.34,79.39,79.34,79.39,43600.0,58.0704,58.107,58.0704,58.107,43600.0
2014-06-30 14:20:00,79.39,79.39,79.35,79.35,66300.0,58.107,58.107,58.0777,58.0777,66300.0
2014-06-30 14:25:00,79.35,79.36,79.34,79.36,19300.0,58.0777,58.085,58.0704,58.085,19300.0
2014-06-30 14:30:00,79.37,79.37,79.34,79.34,25000.0,58.0923,58.0923,58.0704,58.0704,25000.0
2014-06-30 14:35:00,79.35,79.36,79.29,79.3,47200.0,58.0777,58.085,58.0338,58.0411,47200.0
2014-06-30 14:40:00,79.3,79.31,79.27,79.29,52300.0,58.0411,58.0484,58.0192,58.0338,52300.0
2014-06-30 14:45:00,79.28,79.29,79.26,79.26,26900.0,58.0265,58.0338,58.0118,58.0118,26900.0
2014-06-30 14:50:00,79.27,79.27,79.2,79.22,43300.0,58.0192,58.0192,57.9679,57.9826,43300.0
2014-06-30 14:55:00,79.21,79.24,79.18,79.19,45100.0,57.9752,57.9972,57.9533,57.9606,45100.0
2014-06-30 15:00:00,79.19,79.19,79.09,79.09,98500.0,57.9606,57.9606,57.8874,57.8874,98500.0
2014-06-30 15:05:00,79.09,79.12,79.07,79.1,69500.0,57.8874,57.9094,57.8728,57.8947,69500.0
2014-06-30 15:10:00,79.09,79.14,79.09,79.13,63100.0,57.8874,57.924,57.8874,57.9167,63100.0
2014-06-30 15:15:00,79.13,79.22,79.13,79.19,88000.0,57.9167,57.9826,57.9167,57.9606,88000.0
2014-06-30 15:20:00,79.18,79.21,79.17,79.17,53300.0,57.9533,57.9752,57.946,57.946,53300.0
2014-06-30 15:25:00,79.18,79.22,79.13,79.22,140400.0,57.9533,57.9826,57.9167,57.9826,140400.0
2014-06-30 15:30:00,79.21,79.21,79.17,79.19,70700.0,57.9752,57.9752,57.946,57.9606,70700.0
2014-06-30 15:35:00,79.18,79.19,79.13,79.13,56600.0,57.9533,57.9606,57.9167,57.9167,56600.0
2014-06-30 15:40:00,79.13,79.13,79.03,79.04,123000.0,57.9167,57.9167,57.8435,57.8508,123000.0
2014-06-30 15:45:00,79.04,79.13,79.02,79.09,155000.0,57.8508,57.9167,57.8362,57.8874,155000.0
2014-06-30 15:50:00,79.1,79.13,79.03,79.13,194400.0,57.8947,57.9167,57.8435,57.9167,194400.0
2014-06-30 15:55:00,79.13,79.25,79.12,79.2,443800.0,57.9167,58.0045,57.9094,57.9679,443800.0
2014-07-01 09:30:00,79.35,79.4,78.97,78.98,263500.0,58.0777,58.1143,57.7996,57.8069,263500.0
2014-07-01 09:35:00,78.99,79.1,78.93,79.02,174100.0,57.8142,57.8947,57.7703,57.8362,174100.0
2014-07-01 09:40:00,79.02,79.28,78.98,79.18,109600.0,57.8362,58.0265,57.8069,57.9533,109600.0
2014-07-01 09:45:00,79.18,79.19,79.06,79.15,76600.0,57.9533,57.9606,57.8655,57.9313,76600.0
2014-07-01 09:50:00,79.16,79.25,79.14,79.17,59800.0,57.9386,58.0045,57.924,57.946,59800.0
2014-07-01 09:55:00,79.19,79.33,79.19,79.3,48900.0,57.9606,58.0631,57.9606,58.0411,48900.0
2014-07-01 10:00:00,79.27,79.33,79.23,79.29,40300.0,58.0192,58.0631,57.9899,58.0338,40300.0
2014-07-01 10:05:00,79.29,79.43,79.29,79.42,55500.0,58.0338,58.1363,58.0338,58.1289,55500.0
2014-07-01 10:10:00,79.43,79.47,79.39,79.44,64000.0,58.1363,58.1655,58.107,58.1436,64000.0
2014-07-01 10:15:00,79.45,79.47,79.41,79.45,92200.0,58.1509,58.1655,58.1216,58.1509,92200.0
2014-07-01 10:20:00,79.46,79.5,79.43,79.47,79100.0,58.1582,58.1875,58.1363,58.1655,79100.0
2014-07-01 10:25:00,79.48,79.5,79.42,79.45,48400.0,58.1729,58.1875,58.1289,58.1509,48400.0
2014-07-01 10:30:00,79.46,79.51,79.45,79.51,40600.0,58.1582,58.1948,58.1509,58.1948,40600.0
2014-07-01 10:35:00,79.5,79.61,79.5,79.59,56600.0,58.1875,58.268,58.1875,58.2534,56600.0
2014-07-01 10:40:00,79.59,79.63,79.58,79.62,60500.0,58.2534,58.2826,58.246,58.2753,60500.0
2014-07-01 10:45:00,79.62,79.65,79.59,79.63,60600.0,58.2753,58.2973,58.2534,58.2826,60600.0
2014-07-01 10:50:00,79.64,79.69,79.6,79.67,58600.0,58.29,58.3266,58.2607,58.3119,58600.0
2014-07-01 10:55:00,79.68,79.73,79.66,79.67,64600.0,58.3192,58.3558,58.3046,58.3119,64600.0
2014-07-01 11:00:00,79.67,79.68,79.59,79.59,61600.0,58.3119,58.3192,58.2534,58.2534,61600.0
2014-07-01 11:05:00,79.6,79.62,79.59,79.6,47900.0,58.2607,58.2753,58.2534,58.2607,47900.0
2014-07-01 11:10:00,79.6,79.61,79.52,79.52,41200.0,58.2607,58.268,58.2021,58.2021,41200.0
2014-07-01 11:15:00,79.53,79.59,79.52,79.56,31200.0,58.2095,58.2534,58.2021,58.2314,31200.0
2014-07-01 11:20:00,79.56,79.65,79.56,79.65,28500.0,58.2314,58.2973,58.2314,58.2973,28500.0
2014-07-01 11:25:00,79.64,79.65,79.6,79.63,48300.0,58.29,58.2973,58.2607,58.2826,48300.0
2014-07-01 11:30:00,79.63,79.7,79.61,79.69,40900.0,58.2826,58.3339,58.268,58.3266,40900.0
2014-07-01 11:35:00,79.69,79.73,79.68,79.72,37900.0,58.3266,58.3558,58.3192,58.3485,37900.0
2014-07-01 11:40:00,79.72,79.73,79.68,79.68,42400.0,58.3485,58.3558,58.3192,58.3192,42400.0
2014-07-01 11:45:00,79.68,79.69,79.66,79.69,41400.0,58.3192,58.3266,58.3046,58.3266,41400.0
2014-07-01 11:50:00,79.69,79.72,79.67,79.7,44300.0,58.3266,58.3485,58.3119,58.3339,44300.0
2014-07-01 11:55:00,79.7,79.75,79.69,79.75,30900.0,58.3339,58.3705,58.3266,58.3705,30900.0
2014-07-01 12:00:00,79.75,79.77,79.71,79.71,34500.0,58.3705,58.3851,58.3412,58.3412,34500.0
2014-07-01 12:05:00,79.71,79.74,79.68,79.71,36600.0,58.3412,58.3632,58.3192,58.3412,36600.0
2014-07-01 12:10:00,79.71,79.72,79.69,79.7,31400.0,58.3412,58.3485,58.3266,58.3339,31400.0
2014-07-01 12:15:00,79.7,79.72,79.66,79.67,16800.0,58.3339,58.3485,58.3046,58.3119,16800.0
2014-07-01 12:20:00,79.66,79.67,79.62,79.65,21400.0,58.3046,58.3119,58.2753,58.2973,21400.0
2014-07-01 12:25:00,79.65,79.7,79.65,79.7,96800.0,58.2973,58.3339,58.2973,58.3339,96800.0
2014-07-01 12:30:00,79.7,79.7,79.67,79.67,27900.0,58.3339,58.3339,58.3119,58.3119,27900.0
2014-07-01 12:35:00,79.67,79.69,79.66,79.66,36200.0,58.3119,58.3266,58.3046,58.3046,36200.0
2014-07-01 12:40:00,79.67,79.69,79.64,79.65,41200.0,58.3119,58.3266,58.29,58.2973,41200.0
2014-07-01 12:45:00,79.66,79.67,79.65,79.66,25800.0,58.3046,58.3119,58.2973,58.3046,25800.0
2014-07-01 12:50:00,79.67,79.71,79.66,79.68,39300.0,58.3119,58.3412,58.3046,58.3192,39300.0
2014-07-01 12:55:00,79.69,79.71,79.67,79.67,43000.0,58.3266,58.3412,58.3119,58.3119,43000.0
2014-07-01 13:00:00,79.68,79.7,79.66,79.69,60000.0,58.3192,58.3339,58.3046,58.3266,60000.0
2014-07-01 13:05:00,79.69,79.73,79.68,79.7,47800.0,58.3266,58.3558,58.3192,58.3339,47800.0
2014-07-01 13:10:00,79.7,79.73,79.7,79.7,37800.0,58.3339,58.3558,58.3339,58.3339,37800.0
2014-07-01 13:15:00,79.7,79.71,79.69,79.7,20400.0,58.3339,58.3412,58.3266,58.3339,20400.0
2014-07-01 13:20:00,79.7,79.74,79.69,79.73,48500.0,58.3339,58.3632,58.3266,58.3558,48500.0
2014-07-01 13:25:00,79.73,79.74,79.7,79.7,30800.0,58.3558,58.3632,58.3339,58.3339,30800.0
2014-07-01 13:30:00,79.7,79.71,79.67,79.7,47800.0,58.3339,58.3412,58.3119,58.3339,47800.0
2014-07-01 13:35:00,79.71,79.72,79.68,79.7,33900.0,58.3412,58.3485,58.3192,58.3339,33900.0
2014-07-01 13:40:00,79.7,79.7,79.66,79.68,62800.0,58.3339,58.3339,58.3046,58.3192,62800.0
2014-07-01 13:45:00,79.67,79.74,79.67,79.73,27200.0,58.3119,58.3632,58.3119,58.3558,27200.0
2014-07-01 13:50:00,79.73,79.74,79.7,79.71,37000.0,58.3558,58.3632,58.3339,58.3412,37000.0
2014-07-01 13:55:00,79.71,79.74,79.71,79.73,25100.0,58.3412,58.3632,58.3412,58.3558,25100.0
2014-07-01 14:00:00,79.74,79.74,79.67,79.67,116400.0,58.3632,58.3632,58.3119,58.3119,116400.0
2014-07-01 14:05:00,79.68,79.7,79.61,79.67,75500.0,58.3192,58.3339,58.268,58.3119,75500.0
2014-07-01 14:10:00,79.67,79.71,79.66,79.69,54000.0,58.3119,58.3412,58.3046,58.3266,54000.0
2014-07-01 14:15:00,79.69,79.71,79.68,79.69,31700.0,58.3266,58.3412,58.3192,58.3266,31700.0
2014-07-01 14:20:00,79.69,79.7,79.67,79.7,61600.0,58.3266,58.3339,58.3119,58.3339,61600.0
2014-07-01 14:25:00,79.7,79.71,79.69,79.7,23000.0,58.3339,58.3412,58.3266,58.3339,23000.0
2014-07-01 14:30:00,79.7,79.76,79.69,79.76,103200.0,58.3339,58.3778,58.3266,58.3778,103200.0
2014-07-01 14:35:00,79.76,79.8,79.75,79.8,36300.0,58.3778,58.4071,58.3705,58.4071,36300.0
2014-07-01 14:40:00,79.8,79.8,79.71,79.71,44200.0,58.4071,58.4071,58.3412,58.3412,44200.0
2014-07-01 14:45:00,79.7,79.72,79.68,79.68,38000.0,58.3339,58.3485,58.3192,58.3192,38000.0
2014-07-01 14:50:00,79.68,79.7,79.64,79.64,51100.0,58.3192,58.3339,58.29,58.29,51100.0
2014-07-01 14:55:00,79.64,79.66,79.63,79.64,47700.0,58.29,58.3046,58.2826,58.29,47700.0
2014-07-01 15:00:00,79.65,79.65,79.63,79.64,29000.0,58.2973,58.2973,58.2826,58.29,29000.0
2014-07-01 15:05:00,79.65,79.66,79.64,79.65,58500.0,58.2973,58.3046,58.29,58.2973,58500.0
2014-07-01 15:10:00,79.64,79.65,79.6,79.6,33300.0,58.29,58.2973,58.2607,58.2607,33300.0
2014-07-01 15:15:00,79.61,79.73,79.56,79.72,97600.0,58.268,58.3558,58.2314,58.3485,97600.0
2014-07-01 15:20:00,79.73,79.73,79.69,79.7,50000.0,58.3558,58.3558,58.3266,58.3339,50000.0
2014-07-01 15:25:00,79.69,79.7,79.64,79.65,55800.0,58.3266,58.3339,58.29,58.2973,55800.0
2014-07-01 15:30:00,79.64,79.7,79.63,79.7,71500.0,58.29,58.3339,58.2826,58.3339,71500.0
2014-07-01 15:35:00,79.71,79.75,79.7,79.75,54900.0,58.3412,58.3705,58.3339,58.3705,54900.0
2014-07-01 15:40:00,79.74,79.76,79.74,79.76,47600.0,58.3632,58.3778,58.3632,58.3778,47600.0
2014-07-01 15:45:00,79.76,79.79,79.76,79.78,98500.0,58.3778,58.3998,58.3778,58.3924,98500.0
2014-07-01 15:50:00,79.79,79.82,79.76,79.78,213200.0,58.3998,58.4217,58.3778,58.3924,213200.0
2014-07-01 15:55:00,79.77,79.79,79.7,79.73,307000.0,58.3851,58.3998,58.3339,58.3558,307000.0
2014-07-02 09:30:00,79.81,79.95,79.7,79.72,178000.0,58.4144,58.5169,58.3339,58.3485,178000.0
2014-07-02 09:35:00,79.72,79.91,79.71,79.89,94500.0,58.3485,58.4876,58.3412,58.4729,94500.0
2014-07-02 09:40:00,79.9,79.99,79.87,79.99,86400.0,58.4803,58.5461,58.4583,58.5461,86400.0
2014-07-02 09:45:00,79.98,80.23,79.94,79.96,372100.0,58.5388,58.7218,58.5095,58.5242,372100.0
2014-07-02 09:50:00,79.96,80.0,79.92,79.95,60700.0,58.5242,58.5535,58.4949,58.5169,60700.0
2014-07-02 09:55:00,79.95,80.07,79.93,79.96,29500.0,58.5169,58.6047,58.5022,58.5242,29500.0
2014-07-02 10:00:00,79.97,80.16,79.95,80.16,64000.0,58.5315,58.6706,58.5169,58.6706,64000.0
2014-07-02 10:05:00,80.15,80.18,80.09,80.12,115100.0,58.6632,58.6852,58.6193,58.6413,115100.0
2014-07-02 10:10:00,80.12,80.13,79.98,80.01,94400.0,58.6413,58.6486,58.5388,58.5608,94400.0
2014-07-02 10:15:00,80.01,80.06,79.95,80.05,61900.0,58.5608,58.5974,58.5169,58.5901,61900.0
2014-07-02 10:20:00,80.05,80.07,80.0,80.05,47600.0,58.5901,58.6047,58.5535,58.5901,47600.0
2014-07-02 10:25:00,80.05,80.09,80.01,80.09,42600.0,58.5901,58.6193,58.5608,58.6193,42600.0
2014-07-02 10:30:00,80.09,80.18,80.08,80.17,54000.0,58.6193,58.6852,58.612,58.6779,54000.0
2014-07-02 10:35:00,80.16,80.18,80.16,80.16,37100.0,58.6706,58.6852,58.6706,58.6706,37100.0
2014-07-02 10:40:00,80.16,80.2,80.12,80.19,116600.0,58.6706,58.6998,58.6413,58.6925,116600.0
2014-07-02 10:45:00,80.2,80.25,80.18,80.18,45600.0,58.6998,58.7364,58.6852,58.6852,45600.0
2014-07-02 10:50:00,80.18,80.25,80.18,80.23,35000.0,58.6852,58.7364,58.6852,58.7218,35000.0
2014-07-02 10:55:00,80.23,80.25,80.18,80.24,33700.0,58.7218,58.7364,58.6852,58.7291,33700.0
2014-07-02 11:00:00,80.22,80.24,80.17,80.21,47700.0,58.7145,58.7291,58.6779,58.7072,47700.0
2014-07-02 11:05:00,80.21,80.23,80.17,80.2,50100.0,58.7072,58.7218,58.6779,58.6998,50100.0
2014-07-02 11:10:00,80.2,80.22,80.13,80.14,47600.0,58.6998,58.7145,58.6486,58.6559,47600.0
2014-07-02 11:15:00,80.13,80.18,80.12,80.17,42500.0,58.6486,58.6852,58.6413,58.6779,42500.0
2014-07-02 11:20:00,80.17,80.25,80.16,80.24,41200.0,58.6779,58.7364,58.6706,58.7291,41200.0
2014-07-02 11:25:00,80.24,80.27,80.22,80.26,38200.0,58.7291,58.7511,58.7145,58.7438,38200.0
2014-07-02 11:30:00,80.27,80.29,80.22,80.24,80800.0,58.7511,58.7657,58.7145,58.7291,80800.0
2014-07-02 11:35:00,80.23,80.34,80.2,80.34,71300.0,58.7218,58.8023,58.6998,58.8023,71300.0
2014-07-02 11:40:00,80.34,80.43,80.32,80.39,107100.0,58.8023,58.8682,58.7877,58.8389,107100.0
2014-07-02 11:45:00,80.39,80.4,80.37,80.39,40400.0,58.8389,58.8462,58.8243,58.8389,40400.0
2014-07-02 11:50:00,80.39,80.39,80.34,80.36,53600.0,58.8389,58.8389,58.8023,58.8169,53600.0
2014-07-02 11:55:00,80.36,80.42,80.36,80.4,50700.0,58.8169,58.8609,58.8169,58.8462,50700.0
2014-07-02 12:00:00,80.39,80.4,80.36,80.38,46300.0,58.8389,58.8462,58.8169,58.8316,46300.0
2014-07-02 12:05:00,80.36,80.39,80.35,80.37,32900.0,58.8169,58.8389,58.8096,58.8243,32900.0
2014-07-02 12:10:00,80.37,80.39,80.37,80.39,18200.0,58.8243,58.8389,58.8243,58.8389,18200.0
2014-07-02 12:15:00,80.39,80.42,80.36,80.37,45800.0,58.8389,58.8609,58.8169,58.8243,45800.0
2014-07-02 12:20:00,80.37,80.42,80.37,80.39,35400.0,58.8243,58.8609,58.8243,58.8389,35400.0
2014-07-02 12:25:00,80.39,80.42,80.36,80.38,37000.0,58.8389,58.8609,58.8169,58.8316,37000.0
2014-07-02 12:30:00,80.37,80.4,80.36,80.37,26400.0,58.8243,58.8462,58.8169,58.8243,26400.0
2014-07-02 12:35:00,80.37,80.4,80.36,80.39,36900.0,58.8243,58.8462,58.8169,58.8389,36900.0
2014-07-02 12:40:00,80.39,80.41,80.36,80.38,61200.0,58.8389,58.8535,58.8169,58.8316,61200.0
2014-07-02 12:45:00,80.38,80.39,80.35,80.36,10400.0,58.8316,58.8389,58.8096,58.8169,10400.0
2014-07-02 12:50:00,80.35,80.38,80.3,80.3,29100.0,58.8096,58.8316,58.773,58.773,29100.0
2014-07-02 12:55:00,80.3,80.37,80.29,80.36,64100.0,58.773,58.8243,58.7657,58.8169,64100.0
2014-07-02 13:00:00,80.36,80.42,80.34,80.37,86700.0,58.8169,58.8609,58.8023,58.8243,86700.0
2014-07-02 13:05:00,80.37,80.38,80.32,80.37,27900.0,58.8243,58.8316,58.7877,58.8243,27900.0
2014-07-02 13:10:00,80.37,80.38,80.33,80.35,23400.0,58.8243,58.8316,58.795,58.8096,23400.0
2014-07-02 13:15:00,80.35,80.36,80.34,80.36,28000.0,58.8096,58.8169,58.8023,58.8169,28000.0
2014-07-02 13:20:00,80.36,80.36,80.32,80.35,25300.0,58.8169,58.8169,58.7877,58.8096,25300.0
2014-07-02 13:25:00,80.35,80.41,80.35,80.4,29800.0,58.8096,58.8535,58.8096,58.8462,29800.0
2014-07-02 13:30:00,80.41,80.41,80.37,80.39,32000.0,58.8535,58.8535,58.8243,58.8389,32000.0
2014-07-02 13:35:00,80.4,80.4,80.33,80.33,15500.0,58.8462,58.8462,58.795,58.795,15500.0
2014-07-02 13:40:00,80.34,80.39,80.34,80.34,27500.0,58.8023,58.8389,58.8023,58.8023,27500.0
2014-07-02 13:45:00,80.33,80.33,80.3,80.32,18100.0,58.795,58.795,58.773,58.7877,18100.0
2014-07-02 13:50:00,80.32,80.34,80.3,80.33,31600.0,58.7877,58.8023,58.773,58.795,31600.0
2014-07-02 13:55:00,80.32,80.33,80.29,80.3,41000.0,58.7877,58.795,58.7657,58.773,41000.0
2014-07-02 14:00:00,80.29,80.31,80.29,80.31,45600.0,58.7657,58.7803,58.7657,58.7803,45600.0
2014-07-02 14:05:00,80.32,80.32,80.28,80.29,33600.0,58.7877,58.7877,58.7584,58.7657,33600.0
2014-07-02 14:10:00,80.28,80.31,80.28,80.31,22200.0,58.7584,58.7803,58.7584,58.7803,22200.0
2014-07-02 14:15:00,80.3,80.34,80.29,80.33,56200.0,58.773,58.8023,58.7657,58.795,56200.0
2014-07-02 14:20:00,80.34,80.34,80.3,80.34,24500.0,58.8023,58.8023,58.773,58.8023,24500.0
2014-07-02 14:25:00,80.33,80.34,80.29,80.3,23000.0,58.795,58.8023,58.7657,58.773,23000.0
2014-07-02 14:30:00,80.3,80.36,80.3,80.32,40200.0,58.773,58.8169,58.773,58.7877,40200.0
2014-07-02 14:35:00,80.31,80.32,80.28,80.3,20600.0,58.7803,58.7877,58.7584,58.773,20600.0
2014-07-02 14:40:00,80.31,80.33,80.3,80.32,35200.0,58.7803,58.795,58.773,58.7877,35200.0
2014-07-02 14:45:00,80.33,80.33,80.27,80.29,49200.0,58.795,58.795,58.7511,58.7657,49200.0
2014-07-02 14:50:00,80.28,80.31,80.28,80.28,28800.0,58.7584,58.7803,58.7584,58.7584,28800.0
2014-07-02 14:55:00,80.28,80.33,80.27,80.31,53100.0,58.7584,58.795,58.7511,58.7803,53100.0
2014-07-02 15:00:00,80.31,80.32,80.28,80.29,52900.0,58.7803,58.7877,58.7584,58.7657,52900.0
2014-07-02 15:05:00,80.3,80.36,80.29,80.31,60900.0,58.773,58.8169,58.7657,58.7803,60900.0
2014-07-02 15:10:00,80.32,80.35,80.31,80.35,33300.0,58.7877,58.8096,58.7803,58.8096,33300.0
2014-07-02 15:15:00,80.36,80.37,80.31,80.31,48500.0,58.8169,58.8243,58.7803,58.7803,48500.0
2014-07-02 15:20:00,80.31,80.32,80.27,80.28,50400.0,58.7803,58.7877,58.7511,58.7584,50400.0
2014-07-02 15:25:00,80.28,80.29,80.27,80.28,40300.0,58.7584,58.7657,58.7511,58.7584,40300.0
2014-07-02 15:30:00,80.28,80.32,80.28,80.29,53000.0,58.7584,58.7877,58.7584,58.7657,53000.0
2014-07-02 15:35:00,80.29,80.3,80.27,80.27,73300.0,58.7657,58.773,58.7511,58.7511,73300.0
2014-07-02 15:40:00,80.27,80.28,80.22,80.23,74900.0,58.7511,58.7584,58.7145,58.7218,74900.0
2014-07-02 15:45:00,80.23,80.25,80.2,80.2,121200.0,58.7218,58.7364,58.6998,58.6998,121200.0
2014-07-02 15:50:00,80.2,80.25,80.13,80.14,198000.0,58.6998,58.7364,58.6486,58.6559,198000.0
2014-07-02 15:55:00,80.14,80.19,80.14,80.16,230200.0,58.6559,58.6925,58.6559,58.6706,230200.0
2014-07-03 09:30:00,80.5,80.5,80.2,80.23,187600.0,58.9194,58.9194,58.6998,58.7218,187600.0
2014-07-03 09:35:00,80.23,80.29,80.09,80.16,82400.0,58.7218,58.7657,58.6193,58.6706,82400.0
2014-07-03 09:40:00,80.17,80.35,80.15,80.25,77800.0,58.6779,58.8096,58.6632,58.7364,77800.0
2014-07-03 09:45:00,80.24,80.34,80.24,80.27,76100.0,58.7291,58.8023,58.7291,58.7511,76100.0
2014-07-03 09:50:00,80.27,80.5,80.24,80.46,123800.0,58.7511,58.9194,58.7291,58.8901,123800.0
2014-07-03 09:55:00,80.46,80.49,80.42,80.45,58100.0,58.8901,58.9121,58.8609,58.8828,58100.0
2014-07-03 10:00:00,80.45,80.53,80.42,80.53,114400.0,58.8828,58.9414,58.8609,58.9414,114400.0
2014-07-03 10:05:00,80.54,80.55,80.44,80.45,123600.0,58.9487,58.956,58.8755,58.8828,123600.0
2014-07-03 10:10:00,80.45,80.5,80.39,80.48,132300.0,58.8828,58.9194,58.8389,58.9048,132300.0
2014-07-03 10:15:00,80.49,80.54,80.45,80.53,36700.0,58.9121,58.9487,58.8828,58.9414,36700.0
2014-07-03 10:20:00,80.54,80.55,80.48,80.51,52200.0,58.9487,58.956,58.9048,58.9267,52200.0
2014-07-03 10:25:00,80.5,80.54,80.49,80.52,37400.0,58.9194,58.9487,58.9121,58.9341,37400.0
2014-07-03 10:30:00,80.52,80.55,80.51,80.54,34400.0,58.9341,58.956,58.9267,58.9487,34400.0
2014-07-03 10:35:00,80.54,80.56,80.51,80.55,227800.0,58.9487,58.9633,58.9267,58.956,227800.0
2014-07-03 10:40:00,80.56,80.59,80.54,80.56,51700.0,58.9633,58.9853,58.9487,58.9633,51700.0
2014-07-03 10:45:00,80.56,80.6,80.56,80.58,42000.0,58.9633,58.9926,58.9633,58.978,42000.0
2014-07-03 10:50:00,80.59,80.66,80.58,80.65,80300.0,58.9853,59.0365,58.978,59.0292,80300.0
2014-07-03 10:55:00,80.64,80.7,80.64,80.7,49500.0,59.0219,59.0658,59.0219,59.0658,49500.0
2014-07-03 11:00:00,80.7,80.72,80.63,80.65,130100.0,59.0658,59.0804,59.0146,59.0292,130100.0
2014-07-03 11:05:00,80.65,80.69,80.62,80.69,63000.0,59.0292,59.0585,59.0072,59.0585,63000.0
2014-07-03 11:10:00,80.7,80.71,80.68,80.71,43500.0,59.0658,59.0731,59.0512,59.0731,43500.0
2014-07-03 11:15:00,80.72,80.74,80.68,80.68,29400.0,59.0804,59.0951,59.0512,59.0512,29400.0
2014-07-03 11:20:00,80.68,80.69,80.66,80.67,50900.0,59.0512,59.0585,59.0365,59.0438,50900.0
2014-07-03 11:25:00,80.68,80.75,80.67,80.74,64900.0,59.0512,59.1024,59.0438,59.0951,64900.0
2014-07-03 11:30:00,80.73,80.8,80.73,80.78,80000.0,59.0878,59.139,59.0878,59.1244,80000.0
2014-07-03 11:35:00,80.78,80.87,80.78,80.85,74500.0,59.1244,59.1902,59.1244,59.1756,74500.0
2014-07-03 11:40:00,80.84,80.9,80.83,80.9,81900.0,59.1683,59.2122,59.1609,59.2122,81900.0
2014-07-03 11:45:00,80.9,80.98,80.89,80.95,99300.0,59.2122,59.2707,59.2049,59.2488,99300.0
2014-07-03 11:50:00,80.95,81.0,80.95,80.98,63300.0,59.2488,59.2854,59.2488,59.2707,63300.0
2014-07-03 11:55:00,80.98,81.0,80.97,80.99,55500.0,59.2707,59.2854,59.2634,59.2781,55500.0
2014-07-03 12:00:00,80.99,81.0,80.97,81.0,60200.0,59.2781,59.2854,59.2634,59.2854,60200.0
2014-07-03 12:05:00,81.0,81.14,80.99,81.11,265000.0,59.2854,59.3878,59.2781,59.3659,265000.0
2014-07-03 12:10:00,81.11,81.24,81.08,81.2,262800.0,59.3659,59.461,59.3439,59.4318,262800.0
2014-07-03 12:15:00,81.2,81.26,81.19,81.23,111600.0,59.4318,59.4757,59.4244,59.4537,111600.0
2014-07-03 12:20:00,81.23,81.23,81.17,81.22,96700.0,59.4537,59.4537,59.4098,59.4464,96700.0
2014-07-03 12:25:00,81.23,81.27,81.2,81.21,163800.0,59.4537,59.483,59.4318,59.4391,163800.0
2014-07-03 12:30:00,81.21,81.25,81.19,81.2,51800.0,59.4391,59.4684,59.4244,59.4318,51800.0
2014-07-03 12:35:00,81.21,81.28,81.18,81.27,126300.0,59.4391,59.4903,59.4171,59.483,126300.0
2014-07-03 12:40:00,81.25,81.25,81.15,81.16,99900.0,59.4684,59.4684,59.3952,59.4025,99900.0
2014-07-03 12:45:00,81.16,81.17,81.08,81.15,124500.0,59.4025,59.4098,59.3439,59.3952,124500.0
2014-07-03 12:50:00,81.15,81.15,81.06,81.07,133500.0,59.3952,59.3952,59.3293,59.3366,133500.0
2014-07-03 12:55:00,81.06,81.07,80.95,81.01,248200.0,59.3293,59.3366,59.2488,59.2927,248200.0
2014-07-07 09:30:00,80.67,80.95,80.61,80.61,290700.0,59.0438,59.2488,58.9999,58.9999,290700.0
2014-07-07 09:35:00,80.62,80.72,80.57,80.65,111200.0,59.0072,59.0804,58.9706,59.0292,111200.0
2014-07-07 09:40:00,80.65,80.66,80.51,80.57,94500.0,59.0292,59.0365,58.9267,58.9706,94500.0
2014-07-07 09:45:00,80.57,80.61,80.42,80.47,97100.0,58.9706,58.9999,58.8609,58.8975,97100.0
2014-07-07 09:50:00,80.47,80.52,80.39,80.45,71000.0,58.8975,58.9341,58.8389,58.8828,71000.0
2014-07-07 09:55:00,80.45,80.53,80.43,80.5,75400.0,58.8828,58.9414,58.8682,58.9194,75400.0
2014-07-07 10:00:00,80.49,80.53,80.41,80.45,71700.0,58.9121,58.9414,58.8535,58.8828,71700.0
2014-07-07 10:05:00,80.45,80.63,80.43,80.62,49500.0,58.8828,59.0146,58.8682,59.0072,49500.0
2014-07-07 10:10:00,80.62,80.67,80.52,80.59,56000.0,59.0072,59.0438,58.9341,58.9853,56000.0
2014-07-07 10:15:00,80.59,80.62,80.55,80.55,56600.0,58.9853,59.0072,58.956,58.956,56600.0
2014-07-07 10:20:00,80.55,80.6,80.5,80.53,46300.0,58.956,58.9926,58.9194,58.9414,46300.0
2014-07-07 10:25:00,80.53,80.6,80.52,80.55,34800.0,58.9414,58.9926,58.9341,58.956,34800.0
2014-07-07 10:30:00,80.54,80.55,80.45,80.45,66100.0,58.9487,58.956,58.8828,58.8828,66100.0
2014-07-07 10:35:00,80.45,80.47,80.39,80.46,66700.0,58.8828,58.8975,58.8389,58.8901,66700.0
2014-07-07 10:40:00,80.45,80.46,80.39,80.4,44500.0,58.8828,58.8901,58.8389,58.8462,44500.0
2014-07-07 10:45:00,80.4,80.41,80.36,80.36,58400.0,58.8462,58.8535,58.8169,58.8169,58400.0
2014-07-07 10:50:00,80.36,80.44,80.31,80.34,80300.0,58.8169,58.8755,58.7803,58.8023,80300.0
2014-07-07 10:55:00,80.34,80.35,80.23,80.26,70500.0,58.8023,58.8096,58.7218,58.7438,70500.0
2014-07-07 11:00:00,80.26,80.32,80.21,80.31,113300.0,58.7438,58.7877,58.7072,58.7803,113300.0
2014-07-07 11:05:00,80.31,80.42,80.3,80.4,136600.0,58.7803,58.8609,58.773,58.8462,136600.0
2014-07-07 11:10:00,80.39,80.43,80.36,80.42,44200.0,58.8389,58.8682,58.8169,58.8609,44200.0
2014-07-07 11:15:00,80.42,80.47,80.42,80.47,27500.0,58.8609,58.8975,58.8609,58.8975,27500.0
2014-07-07 11:20:00,80.47,80.47,80.38,80.4,79800.0,58.8975,58.8975,58.8316,58.8462,79800.0
2014-07-07 11:25:00,80.4,80.4,80.34,80.36,81000.0,58.8462,58.8462,58.8023,58.8169,81000.0
2014-07-07 11:30:00,80.36,80.37,80.31,80.33,67300.0,58.8169,58.8243,58.7803,58.795,67300.0
2014-07-07 11:35:00,80.33,80.39,80.32,80.35,42100.0,58.795,58.8389,58.7877,58.8096,42100.0
2014-07-07 11:40:00,80.36,80.39,80.35,80.37,32400.0,58.8169,58.8389,58.8096,58.8243,32400.0
2014-07-07 11:45:00,80.35,80.4,80.34,80.38,31800.0,58.8096,58.8462,58.8023,58.8316,31800.0
2014-07-07 11:50:00,80.38,80.4,80.32,80.35,52000.0,58.8316,58.8462,58.7877,58.8096,52000.0
2014-07-07 11:55:00,80.34,80.38,80.33,80.34,34300.0,58.8023,58.8316,58.795,58.8023,34300.0
2014-07-07 12:00:00,80.33,80.4,80.32,80.34,83300.0,58.795,58.8462,58.7877,58.8023,83300.0
2014-07-07 12:05:00,80.33,80.37,80.33,80.36,34800.0,58.795,58.8243,58.795,58.8169,34800.0
2014-07-07 12:10:00,80.37,80.38,80.32,80.37,50300.0,58.8243,58.8316,58.7877,58.8243,50300.0
2014-07-07 12:15:00,80.37,80.38,80.33,80.36,37400.0,58.8243,58.8316,58.795,58.8169,37400.0
2014-07-07 12:20:00,80.36,80.37,80.34,80.36,33100.0,58.8169,58.8243,58.8023,58.8169,33100.0
2014-07-07 12:25:00,80.36,80.39,80.36,80.39,31700.0,58.8169,58.8389,58.8169,58.8389,31700.0
2014-07-07 12:30:00,80.39,80.4,80.34,80.35,39700.0,58.8389,58.8462,58.8023,58.8096,39700.0
2014-07-07 12:35:00,80.35,80.35,80.33,80.33,26500.0,58.8096,58.8096,58.795,58.795,26500.0
2014-07-07 12:40:00,80.34,80.37,80.33,80.37,26900.0,58.8023,58.8243,58.795,58.8243,26900.0
2014-07-07 12:45:00,80.36,80.37,80.33,80.33,37100.0,58.8169,58.8243,58.795,58.795,37100.0
2014-07-07 12:50:00,80.34,80.37,80.32,80.37,42300.0,58.8023,58.8243,58.7877,58.8243,42300.0
2014-07-07 12:55:00,80.37,80.43,80.36,80.42,58500.0,58.8243,58.8682,58.8169,58.8609,58500.0
2014-07-07 13:00:00,80.42,80.45,80.41,80.42,35300.0,58.8609,58.8828,58.8535,58.8609,35300.0
2014-07-07 13:05:00,80.42,80.5,80.41,80.48,31300.0,58.8609,58.9194,58.8535,58.9048,31300.0
2014-07-07 13:10:00,80.49,80.5,80.45,80.5,39500.0,58.9121,58.9194,58.8828,58.9194,39500.0
2014-07-07 13:15:00,80.49,80.55,80.48,80.55,55100.0,58.9121,58.956,58.9048,58.956,55100.0
2014-07-07 13:20:00,80.54,80.64,80.54,80.64,34700.0,58.9487,59.0219,58.9487,59.0219,34700.0
2014-07-07 13:25:00,80.64,80.64,80.58,80.62,24300.0,59.0219,59.0219,58.978,59.0072,24300.0
2014-07-07 13:30:00,80.61,80.63,80.58,80.62,28100.0,58.9999,59.0146,58.978,59.0072,28100.0
2014-07-07 13:35:00,80.63,80.67,80.61,80.66,28300.0,59.0146,59.0438,58.9999,59.0365,28300.0
2014-07-07 13:40:00,80.67,80.74,80.66,80.71,52500.0,59.0438,59.0951,59.0365,59.0731,52500.0
2014-07-07 13:45:00,80.71,80.84,80.71,80.81,51000.0,59.0731,59.1683,59.0731,59.1463,51000.0
2014-07-07 13:50:00,80.81,80.81,80.76,80.79,36300.0,59.1463,59.1463,59.1097,59.1317,36300.0
2014-07-07 13:55:00,80.78,80.8,80.75,80.75,34700.0,59.1244,59.139,59.1024,59.1024,34700.0
2014-07-07 14:00:00,80.75,80.77,80.74,80.76,29500.0,59.1024,59.117,59.0951,59.1097,29500.0
2014-07-07 14:05:00,80.76,80.77,80.74,80.74,51200.0,59.1097,59.117,59.0951,59.0951,51200.0
2014-07-07 14:10:00,80.75,80.76,80.74,80.74,27000.0,59.1024,59.1097,59.0951,59.0951,27000.0
2014-07-07 14:15:00,80.75,80.76,80.74,80.76,35200.0,59.1024,59.1097,59.0951,59.1097,35200.0
2014-07-07 14:20:00,80.76,80.76,80.7,80.72,43000.0,59.1097,59.1097,59.0658,59.0804,43000.0
2014-07-07 14:25:00,80.71,80.73,80.7,80.71,42900.0,59.0731,59.0878,59.0658,59.0731,42900.0
2014-07-07 14:30:00,80.71,80.73,80.61,80.62,58400.0,59.0731,59.0878,58.9999,59.0072,58400.0
2014-07-07 14:35:00,80.63,80.64,80.59,80.64,42400.0,59.0146,59.0219,58.9853,59.0219,42400.0
2014-07-07 14:40:00,80.64,80.67,80.59,80.59,33900.0,59.0219,59.0438,58.9853,58.9853,33900.0
2014-07-07 14:45:00,80.59,80.68,80.59,80.68,25500.0,58.9853,59.0512,58.9853,59.0512,25500.0
2014-07-07 14:50:00,80.68,80.72,80.6,80.71,42300.0,59.0512,59.0804,58.9926,59.0731,42300.0
2014-07-07 14:55:00,80.7,80.71,80.68,80.69,27000.0,59.0658,59.0731,59.0512,59.0585,27000.0
2014-07-07 15:00:00,80.68,80.7,80.66,80.69,58600.0,59.0512,59.0658,59.0365,59.0585,58600.0
2014-07-07 15:05:00,80.68,80.69,80.65,80.68,37700.0,59.0512,59.0585,59.0292,59.0512,37700.0
2014-07-07 15:10:00,80.69,80.7,80.62,80.62,35300.0,59.0585,59.0658,59.0072,59.0072,35300.0
2014-07-07 15:15:00,80.62,80.73,80.62,80.67,48500.0,59.0072,59.0878,59.0072,59.0438,48500.0
2014-07-07 15:20:00,80.67,80.68,80.65,80.66,27800.0,59.0438,59.0512,59.0292,59.0365,27800.0
2014-07-07 15:25:00,80.67,80.7,80.67,80.67,50400.0,59.0438,59.0658,59.0438,59.0438,50400.0
2014-07-07 15:30:00,80.67,80.7,80.64,80.69,88300.0,59.0438,59.0658,59.0219,59.0585,88300.0
2014-07-07 15:35:00,80.68,80.71,80.67,80.68,71800.0,59.0512,59.0731,59.0438,59.0512,71800.0
2014-07-07 15:40:00,80.68,80.69,80.65,80.65,53800.0,59.0512,59.0585,59.0292,59.0292,53800.0
2014-07-07 15:45:00,80.65,80.71,80.65,80.69,56000.0,59.0292,59.0731,59.0292,59.0585,56000.0
2014-07-07 15:50:00,80.7,80.8,80.7,80.79,188400.0,59.0658,59.139,59.0658,59.1317,188400.0
2014-07-07 15:55:00,80.79,80.83,80.71,80.82,384200.0,59.1317,59.1609,59.0731,59.1536,384200.0
2014-07-08 09:30:00,80.63,80.83,80.53,80.6,191300.0,59.0146,59.1609,58.9414,58.9926,191300.0
2014-07-08 09:35:00,80.59,80.81,80.57,80.81,206300.0,58.9853,59.1463,58.9706,59.1463,206300.0
2014-07-08 09:40:00,80.8,80.8,80.68,80.73,114500.0,59.139,59.139,59.0512,59.0878,114500.0
2014-07-08 09:45:00,80.72,80.75,80.68,80.71,155500.0,59.0804,59.1024,59.0512,59.0731,155500.0
2014-07-08 09:50:00,80.7,80.8,80.63,80.66,190600.0,59.0658,59.139,59.0146,59.0365,190600.0
2014-07-08 09:55:00,80.66,80.67,80.56,80.61,98600.0,59.0365,59.0438,58.9633,58.9999,98600.0
2014-07-08 10:00:00,80.59,80.63,80.5,80.52,122200.0,58.9853,59.0146,58.9194,58.9341,122200.0
2014-07-08 10:05:00,80.51,80.65,80.48,80.63,95500.0,58.9267,59.0292,58.9048,59.0146,95500.0
2014-07-08 10:10:00,80.61,80.7,80.58,80.59,79100.0,58.9999,59.0658,58.978,58.9853,79100.0
2014-07-08 10:15:00,80.58,80.69,80.55,80.69,93300.0,58.978,59.0585,58.956,59.0585,93300.0
2014-07-08 10:20:00,80.68,80.74,80.67,80.7,91400.0,59.0512,59.0951,59.0438,59.0658,91400.0
2014-07-08 10:25:00,80.7,80.83,80.66,80.8,100700.0,59.0658,59.1609,59.0365,59.139,100700.0
2014-07-08 10:30:00,80.78,80.79,80.68,80.75,100000.0,59.1244,59.1317,59.0512,59.1024,100000.0
2014-07-08 10:35:00,80.75,80.76,80.66,80.73,76200.0,59.1024,59.1097,59.0365,59.0878,76200.0
2014-07-08 10:40:00,80.73,80.77,80.64,80.68,91800.0,59.0878,59.117,59.0219,59.0512,91800.0
2014-07-08 10:45:00,80.68,80.68,80.61,80.67,50100.0,59.0512,59.0512,58.9999,59.0438,50100.0
2014-07-08 10:50:00,80.66,80.67,80.62,80.65,60600.0,59.0365,59.0438,59.0072,59.0292,60600.0
2014-07-08 10:55:00,80.64,80.69,80.59,80.66,159800.0,59.0219,59.0585,58.9853,59.0365,159800.0
2014-07-08 11:00:00,80.66,80.67,80.57,80.59,148100.0,59.0365,59.0438,58.9706,58.9853,148100.0
2014-07-08 11:05:00,80.58,80.59,80.51,80.56,79900.0,58.978,58.9853,58.9267,58.9633,79900.0
2014-07-08 11:10:00,80.56,80.6,80.54,80.55,60300.0,58.9633,58.9926,58.9487,58.956,60300.0
2014-07-08 11:15:00,80.55,80.58,80.51,80.56,49000.0,58.956,58.978,58.9267,58.9633,49000.0
2014-07-08 11:20:00,80.56,80.59,80.53,80.56,44700.0,58.9633,58.9853,58.9414,58.9633,44700.0
2014-07-08 11:25:00,80.57,80.57,80.44,80.45,152800.0,58.9706,58.9706,58.8755,58.8828,152800.0
2014-07-08 11:30:00,80.45,80.49,80.43,80.45,90100.0,58.8828,58.9121,58.8682,58.8828,90100.0
2014-07-08 11:35:00,80.44,80.57,80.44,80.57,55000.0,58.8755,58.9706,58.8755,58.9706,55000.0
2014-07-08 11:40:00,80.58,80.58,80.5,80.5,56000.0,58.978,58.978,58.9194,58.9194,56000.0
2014-07-08 11:45:00,80.49,80.5,80.42,80.46,61600.0,58.9121,58.9194,58.8609,58.8901,61600.0
2014-07-08 11:50:00,80.46,80.52,80.43,80.46,49100.0,58.8901,58.9341,58.8682,58.8901,49100.0
2014-07-08 11:55:00,80.45,80.56,80.44,80.55,78400.0,58.8828,58.9633,58.8755,58.956,78400.0
2014-07-08 12:00:00,80.56,80.59,80.5,80.52,42500.0,58.9633,58.9853,58.9194,58.9341,42500.0
2014-07-08 12:05:00,80.52,80.56,80.5,80.5,37800.0,58.9341,58.9633,58.9194,58.9194,37800.0
2014-07-08 12:10:00,80.5,80.57,80.48,80.56,41500.0,58.9194,58.9706,58.9048,58.9633,41500.0
2014-07-08 12:15:00,80.56,80.57,80.51,80.56,45000.0,58.9633,58.9706,58.9267,58.9633,45000.0
2014-07-08 12:20:00,80.56,80.67,80.56,80.67,45600.0,58.9633,59.0438,58.9633,59.0438,45600.0
2014-07-08 12:25:00,80.66,80.78,80.66,80.75,36400.0,59.0365,59.1244,59.0365,59.1024,36400.0
2014-07-08 12:30:00,80.76,80.79,80.72,80.73,37700.0,59.1097,59.1317,59.0804,59.0878,37700.0
2014-07-08 12:35:00,80.72,80.75,80.68,80.69,32500.0,59.0804,59.1024,59.0512,59.0585,32500.0
2014-07-08 12:40:00,80.69,80.79,80.68,80.78,32300.0,59.0585,59.1317,59.0512,59.1244,32300.0
2014-07-08 12:45:00,80.77,80.77,80.67,80.67,26300.0,59.117,59.117,59.0438,59.0438,26300.0
2014-07-08 12:50:00,80.68,80.78,80.67,80.73,39100.0,59.0512,59.1244,59.0438,59.0878,39100.0
2014-07-08 12:55:00,80.72,80.72,80.67,80.68,23300.0,59.0804,59.0804,59.0438,59.0512,23300.0
2014-07-08 13:00:00,80.68,80.68,80.6,80.62,30400.0,59.0512,59.0512,58.9926,59.0072,30400.0
2014-07-08 13:05:00,80.61,80.62,80.53,80.54,25900.0,58.9999,59.0072,58.9414,58.9487,25900.0
2014-07-08 13:10:00,80.54,80.58,80.52,80.54,81700.0,58.9487,58.978,58.9341,58.9487,81700.0
2014-07-08 13:15:00,80.55,80.6,80.53,80.59,29200.0,58.956,58.9926,58.9414,58.9853,29200.0
2014-07-08 13:20:00,80.6,80.65,80.6,80.63,26900.0,58.9926,59.0292,58.9926,59.0146,26900.0
2014-07-08 13:25:00,80.63,80.64,80.62,80.64,19400.0,59.0146,59.0219,59.0072,59.0219,19400.0
2014-07-08 13:30:00,80.64,80.66,80.62,80.66,29700.0,59.0219,59.0365,59.0072,59.0365,29700.0
2014-07-08 13:35:00,80.66,80.79,80.66,80.78,157300.0,59.0365,59.1317,59.0365,59.1244,157300.0
2014-07-08 13:40:00,80.78,80.83,80.75,80.78,89100.0,59.1244,59.1609,59.1024,59.1244,89100.0
2014-07-08 13:45:00,80.79,80.8,80.77,80.79,56700.0,59.1317,59.139,59.117,59.1317,56700.0
2014-07-08 13:50:00,80.79,80.85,80.78,80.84,51200.0,59.1317,59.1756,59.1244,59.1683,51200.0
2014-07-08 13:55:00,80.83,80.86,80.79,80.81,82900.0,59.1609,59.1829,59.1317,59.1463,82900.0
2014-07-08 14:00:00,80.8,80.81,80.71,80.75,45400.0,59.139,59.1463,59.0731,59.1024,45400.0
2014-07-08 14:05:00,80.75,80.77,80.74,80.75,39200.0,59.1024,59.117,59.0951,59.1024,39200.0
2014-07-08 14:10:00,80.75,80.82,80.74,80.82,37100.0,59.1024,59.1536,59.0951,59.1536,37100.0
2014-07-08 14:15:00,80.81,80.82,80.73,80.8,54100.0,59.1463,59.1536,59.0878,59.139,54100.0
2014-07-08 14:20:00,80.8,80.83,80.76,80.81,44200.0,59.139,59.1609,59.1097,59.1463,44200.0
2014-07-08 14:25:00,80.81,80.82,80.77,80.77,27200.0,59.1463,59.1536,59.117,59.117,27200.0
2014-07-08 14:30:00,80.77,80.79,80.69,80.7,87300.0,59.117,59.1317,59.0585,59.0658,87300.0
2014-07-08 14:35:00,80.7,80.76,80.7,80.73,128200.0,59.0658,59.1097,59.0658,59.0878,128200.0
2014-07-08 14:40:00,80.73,80.8,80.72,80.8,52900.0,59.0878,59.139,59.0804,59.139,52900.0
2014-07-08 14:45:00,80.8,80.8,80.78,80.78,41000.0,59.139,59.139,59.1244,59.1244,41000.0
2014-07-08 14:50:00,80.78,80.81,80.78,80.79,47200.0,59.1244,59.1463,59.1244,59.1317,47200.0
2014-07-08 14:55:00,80.8,80.85,80.78,80.79,65400.0,59.139,59.1756,59.1244,59.1317,65400.0
2014-07-08 15:00:00,80.79,80.8,80.69,80.7,46600.0,59.1317,59.139,59.0585,59.0658,46600.0
2014-07-08 15:05:00,80.69,80.74,80.69,80.71,59600.0,59.0585,59.0951,59.0585,59.0731,59600.0
2014-07-08 15:10:00,80.71,80.73,80.67,80.71,53500.0,59.0731,59.0878,59.0438,59.0731,53500.0
2014-07-08 15:15:00,80.71,80.77,80.69,80.77,73800.0,59.0731,59.117,59.0585,59.117,73800.0
2014-07-08 15:20:00,80.76,80.78,80.73,80.78,59900.0,59.1097,59.1244,59.0878,59.1244,59900.0
2014-07-08 15:25:00,80.79,80.8,80.77,80.77,67700.0,59.1317,59.139,59.117,59.117,67700.0
2014-07-08 15:30:00,80.77,80.77,80.73,80.74,87000.0,59.117,59.117,59.0878,59.0951,87000.0
2014-07-08 15:35:00,80.73,80.77,80.69,80.73,90200.0,59.0878,59.117,59.0585,59.0878,90200.0
2014-07-08 15:40:00,80.73,80.75,80.71,80.72,59300.0,59.0878,59.1024,59.0731,59.0804,59300.0
2014-07-08 15:45:00,80.73,80.75,80.7,80.7,85300.0,59.0878,59.1024,59.0658,59.0658,85300.0
2014-07-08 15:50:00,80.7,80.7,80.65,80.67,203700.0,59.0658,59.0658,59.0292,59.0438,203700.0
2014-07-08 15:55:00,80.67,80.73,80.65,80.66,423500.0,59.0438,59.0878,59.0292,59.0365,423500.0
2014-07-09 09:30:00,81.11,81.11,80.72,80.93,155500.0,59.3659,59.3659,59.0804,59.2341,155500.0
2014-07-09 09:35:00,80.95,80.95,80.76,80.8,58300.0,59.2488,59.2488,59.1097,59.139,58300.0
2014-07-09 09:40:00,80.78,80.83,80.67,80.68,72900.0,59.1244,59.1609,59.0438,59.0512,72900.0
2014-07-09 09:45:00,80.69,80.77,80.67,80.67,76000.0,59.0585,59.117,59.0438,59.0438,76000.0
2014-07-09 09:50:00,80.67,80.69,80.62,80.65,66100.0,59.0438,59.0585,59.0072,59.0292,66100.0
2014-07-09 09:55:00,80.64,80.68,80.5,80.51,71300.0,59.0219,59.0512,58.9194,58.9267,71300.0
2014-07-09 10:00:00,80.51,80.54,80.47,80.51,51600.0,58.9267,58.9487,58.8975,58.9267,51600.0
2014-07-09 10:05:00,80.51,80.7,80.5,80.61,41300.0,58.9267,59.0658,58.9194,58.9999,41300.0
2014-07-09 10:10:00,80.59,80.62,80.41,80.47,64900.0,58.9853,59.0072,58.8535,58.8975,64900.0
2014-07-09 10:15:00,80.47,80.56,80.46,80.53,25800.0,58.8975,58.9633,58.8901,58.9414,25800.0
2014-07-09 10:20:00,80.52,80.55,80.46,80.54,38400.0,58.9341,58.956,58.8901,58.9487,38400.0
2014-07-09 10:25:00,80.54,80.54,80.44,80.47,54900.0,58.9487,58.9487,58.8755,58.8975,54900.0
2014-07-09 10:30:00,80.47,80.58,80.44,80.5,54900.0,58.8975,58.978,58.8755,58.9194,54900.0
2014-07-09 10:35:00,80.51,80.56,80.47,80.56,35400.0,58.9267,58.9633,58.8975,58.9633,35400.0
2014-07-09 10:40:00,80.56,80.66,80.55,80.64,50900.0,58.9633,59.0365,58.956,59.0219,50900.0
2014-07-09 10:45:00,80.63,80.67,80.59,80.63,62800.0,59.0146,59.0438,58.9853,59.0146,62800.0
2014-07-09 10:50:00,80.63,80.65,80.55,80.64,46000.0,59.0146,59.0292,58.956,59.0219,46000.0
2014-07-09 10:55:00,80.65,80.65,80.53,80.53,44800.0,59.0292,59.0292,58.9414,58.9414,44800.0
2014-07-09 11:00:00,80.54,80.56,80.5,80.55,40900.0,58.9487,58.9633,58.9194,58.956,40900.0
2014-07-09 11:05:00,80.55,80.58,80.51,80.52,30100.0,58.956,58.978,58.9267,58.9341,30100.0
2014-07-09 11:10:00,80.52,80.52,80.39,80.44,62600.0,58.9341,58.9341,58.8389,58.8755,62600.0
2014-07-09 11:15:00,80.44,80.48,80.39,80.39,40800.0,58.8755,58.9048,58.8389,58.8389,40800.0
2014-07-09 11:20:00,80.39,80.43,80.38,80.4,38800.0,58.8389,58.8682,58.8316,58.8462,38800.0
2014-07-09 11:25:00,80.4,80.48,80.39,80.48,27600.0,58.8462,58.9048,58.8389,58.9048,27600.0
2014-07-09 11:30:00,80.49,80.54,80.45,80.52,35400.0,58.9121,58.9487,58.8828,58.9341,35400.0
2014-07-09 11:35:00,80.51,80.52,80.4,80.45,30800.0,58.9267,58.9341,58.8462,58.8828,30800.0
2014-07-09 11:40:00,80.45,80.47,80.42,80.47,27500.0,58.8828,58.8975,58.8609,58.8975,27500.0
2014-07-09 11:45:00,80.47,80.53,80.46,80.53,39500.0,58.8975,58.9414,58.8901,58.9414,39500.0
2014-07-09 11:50:00,80.53,80.56,80.53,80.55,146800.0,58.9414,58.9633,58.9414,58.956,146800.0
2014-07-09 11:55:00,80.56,80.7,80.55,80.7,49900.0,58.9633,59.0658,58.956,59.0658,49900.0
2014-07-09 12:00:00,80.7,80.72,80.69,80.72,34700.0,59.0658,59.0804,59.0585,59.0804,34700.0
2014-07-09 12:05:00,80.72,80.73,80.68,80.7,27200.0,59.0804,59.0878,59.0512,59.0658,27200.0
2014-07-09 12:10:00,80.7,80.71,80.69,80.7,37100.0,59.0658,59.0731,59.0585,59.0658,37100.0
2014-07-09 12:15:00,80.69,80.71,80.68,80.7,57100.0,59.0585,59.0731,59.0512,59.0658,57100.0
2014-07-09 12:20:00,80.7,80.71,80.69,80.7,30800.0,59.0658,59.0731,59.0585,59.0658,30800.0
2014-07-09 12:25:00,80.7,80.71,80.64,80.67,37700.0,59.0658,59.0731,59.0219,59.0438,37700.0
2014-07-09 12:30:00,80.67,80.68,80.63,80.66,22100.0,59.0438,59.0512,59.0146,59.0365,22100.0
2014-07-09 12:35:00,80.66,80.69,80.63,80.65,22900.0,59.0365,59.0585,59.0146,59.0292,22900.0
2014-07-09 12:40:00,80.64,80.66,80.59,80.6,25700.0,59.0219,59.0365,58.9853,58.9926,25700.0
2014-07-09 12:45:00,80.6,80.61,80.57,80.57,15900.0,58.9926,58.9999,58.9706,58.9706,15900.0
2014-07-09 12:50:00,80.57,80.58,80.56,80.58,21100.0,58.9706,58.978,58.9633,58.978,21100.0
2014-07-09 12:55:00,80.57,80.58,80.57,80.57,7500.0,58.9706,58.978,58.9706,58.9706,7500.0
2014-07-09 13:00:00,80.58,80.58,80.56,80.58,20300.0,58.978,58.978,58.9633,58.978,20300.0
2014-07-09 13:05:00,80.58,80.58,80.54,80.55,28700.0,58.978,58.978,58.9487,58.956,28700.0
2014-07-09 13:10:00,80.54,80.56,80.54,80.56,10800.0,58.9487,58.9633,58.9487,58.9633,10800.0
2014-07-09 13:15:00,80.55,80.58,80.55,80.55,18300.0,58.956,58.978,58.956,58.956,18300.0
2014-07-09 13:20:00,80.55,80.56,80.51,80.52,15200.0,58.956,58.9633,58.9267,58.9341,15200.0
2014-07-09 13:25:00,80.52,80.55,80.51,80.53,21500.0,58.9341,58.956,58.9267,58.9414,21500.0
2014-07-09 13:30:00,80.54,80.55,80.54,80.54,9300.0,58.9487,58.956,58.9487,58.9487,9300.0
2014-07-09 13:35:00,80.55,80.66,80.54,80.66,46800.0,58.956,59.0365,58.9487,59.0365,46800.0
2014-07-09 13:40:00,80.66,80.66,80.6,80.61,38300.0,59.0365,59.0365,58.9926,58.9999,38300.0
2014-07-09 13:45:00,80.62,80.63,80.59,80.6,26700.0,59.0072,59.0146,58.9853,58.9926,26700.0
2014-07-09 13:50:00,80.59,80.62,80.59,80.62,24900.0,58.9853,59.0072,58.9853,59.0072,24900.0
2014-07-09 13:55:00,80.61,80.62,80.57,80.57,29000.0,58.9999,59.0072,58.9706,58.9706,29000.0
2014-07-09 14:00:00,80.57,80.59,80.47,80.55,79200.0,58.9706,58.9853,58.8975,58.956,79200.0
2014-07-09 14:05:00,80.54,80.55,80.42,80.5,59300.0,58.9487,58.956,58.8609,58.9194,59300.0
2014-07-09 14:10:00,80.5,80.52,80.47,80.51,50900.0,58.9194,58.9341,58.8975,58.9267,50900.0
2014-07-09 14:15:00,80.5,80.69,80.49,80.67,93300.0,58.9194,59.0585,58.9121,59.0438,93300.0
2014-07-09 14:20:00,80.66,80.74,80.65,80.65,82600.0,59.0365,59.0951,59.0292,59.0292,82600.0
2014-07-09 14:25:00,80.66,80.72,80.65,80.67,56300.0,59.0365,59.0804,59.0292,59.0438,56300.0
2014-07-09 14:30:00,80.68,80.71,80.63,80.71,23200.0,59.0512,59.0731,59.0146,59.0731,23200.0
2014-07-09 14:35:00,80.71,80.71,80.6,80.69,50200.0,59.0731,59.0731,58.9926,59.0585,50200.0
2014-07-09 14:40:00,80.68,80.72,80.66,80.7,45800.0,59.0512,59.0804,59.0365,59.0658,45800.0
2014-07-09 14:45:00,80.7,80.71,80.66,80.67,27900.0,59.0658,59.0731,59.0365,59.0438,27900.0
2014-07-09 14:50:00,80.67,80.73,80.66,80.71,54400.0,59.0438,59.0878,59.0365,59.0731,54400.0
2014-07-09 14:55:00,80.71,80.73,80.67,80.68,40800.0,59.0731,59.0878,59.0438,59.0512,40800.0
2014-07-09 15:00:00,80.68,80.68,80.65,80.66,23100.0,59.0512,59.0512,59.0292,59.0365,23100.0
2014-07-09 15:05:00,80.66,80.71,80.66,80.71,35400.0,59.0365,59.0731,59.0365,59.0731,35400.0
2014-07-09 15:10:00,80.71,80.76,80.7,80.72,36400.0,59.0731,59.1097,59.0658,59.0804,36400.0
2014-07-09 15:15:00,80.72,80.72,80.65,80.68,35500.0,59.0804,59.0804,59.0292,59.0512,35500.0
2014-07-09 15:20:00,80.67,80.73,80.67,80.73,51000.0,59.0438,59.0878,59.0438,59.0878,51000.0
2014-07-09 15:25:00,80.73,80.81,80.72,80.77,84100.0,59.0878,59.1463,59.0804,59.117,84100.0
2014-07-09 15:30:00,80.77,80.78,80.74,80.76,62300.0,59.117,59.1244,59.0951,59.1097,62300.0
2014-07-09 15:35:00,80.77,80.79,80.71,80.79,68900.0,59.117,59.1317,59.0731,59.1317,68900.0
2014-07-09 15:40:00,80.79,80.84,80.78,80.81,96600.0,59.1317,59.1683,59.1244,59.1463,96600.0
2014-07-09 15:45:00,80.81,80.81,80.69,80.69,51700.0,59.1463,59.1463,59.0585,59.0585,51700.0
2014-07-09 15:50:00,80.7,80.71,80.66,80.7,130100.0,59.0658,59.0731,59.0365,59.0658,130100.0
2014-07-09 15:55:00,80.71,80.76,80.67,80.76,231000.0,59.0731,59.1097,59.0438,59.1097,231000.0
2014-07-10 09:30:00,80.03,80.21,79.8,79.89,316000.0,58.5754,58.7072,58.4071,58.4729,316000.0
2014-07-10 09:35:00,79.94,80.33,79.82,80.13,194800.0,58.5095,58.795,58.4217,58.6486,194800.0
2014-07-10 09:40:00,80.14,80.39,79.96,80.04,164600.0,58.6559,58.8389,58.5242,58.5827,164600.0
2014-07-10 09:45:00,80.05,80.14,79.93,80.05,99500.0,58.5901,58.6559,58.5022,58.5901,99500.0
2014-07-10 09:50:00,80.05,80.22,80.03,80.21,106000.0,58.5901,58.7145,58.5754,58.7072,106000.0
2014-07-10 09:55:00,80.2,80.25,80.17,80.17,59200.0,58.6998,58.7364,58.6779,58.6779,59200.0
2014-07-10 10:00:00,80.19,80.26,80.14,80.25,94600.0,58.6925,58.7438,58.6559,58.7364,94600.0
2014-07-10 10:05:00,80.25,80.37,80.17,80.34,120800.0,58.7364,58.8243,58.6779,58.8023,120800.0
2014-07-10 10:10:00,80.35,80.46,80.34,80.39,95900.0,58.8096,58.8901,58.8023,58.8389,95900.0
2014-07-10 10:15:00,80.4,80.5,80.38,80.47,90600.0,58.8462,58.9194,58.8316,58.8975,90600.0
2014-07-10 10:20:00,80.48,80.61,80.48,80.56,55900.0,58.9048,58.9999,58.9048,58.9633,55900.0
2014-07-10 10:25:00,80.56,80.56,80.47,80.47,46900.0,58.9633,58.9633,58.8975,58.8975,46900.0
2014-07-10 10:30:00,80.47,80.47,80.34,80.38,49100.0,58.8975,58.8975,58.8023,58.8316,49100.0
2014-07-10 10:35:00,80.38,80.41,80.32,80.37,33700.0,58.8316,58.8535,58.7877,58.8243,33700.0
2014-07-10 10:40:00,80.38,80.44,80.35,80.4,26600.0,58.8316,58.8755,58.8096,58.8462,26600.0
2014-07-10 10:45:00,80.4,80.5,80.38,80.47,24800.0,58.8462,58.9194,58.8316,58.8975,24800.0
2014-07-10 10:50:00,80.48,80.48,80.4,80.43,32600.0,58.9048,58.9048,58.8462,58.8682,32600.0
2014-07-10 10:55:00,80.44,80.49,80.41,80.48,20700.0,58.8755,58.9121,58.8535,58.9048,20700.0
2014-07-10 11:00:00,80.48,80.51,80.4,80.41,27900.0,58.9048,58.9267,58.8462,58.8535,27900.0
2014-07-10 11:05:00,80.41,80.41,80.33,80.41,66800.0,58.8535,58.8535,58.795,58.8535,66800.0
2014-07-10 11:10:00,80.4,80.43,80.36,80.43,30800.0,58.8462,58.8682,58.8169,58.8682,30800.0
2014-07-10 11:15:00,80.43,80.49,80.38,80.47,26200.0,58.8682,58.9121,58.8316,58.8975,26200.0
2014-07-10 11:20:00,80.47,80.53,80.42,80.5,28100.0,58.8975,58.9414,58.8609,58.9194,28100.0
2014-07-10 11:25:00,80.5,80.5,80.39,80.42,14800.0,58.9194,58.9194,58.8389,58.8609,14800.0
2014-07-10 11:30:00,80.42,80.45,80.38,80.39,16900.0,58.8609,58.8828,58.8316,58.8389,16900.0
2014-07-10 11:35:00,80.4,80.47,80.4,80.46,17100.0,58.8462,58.8975,58.8462,58.8901,17100.0
2014-07-10 11:40:00,80.47,80.47,80.34,80.36,19600.0,58.8975,58.8975,58.8023,58.8169,19600.0
2014-07-10 11:45:00,80.37,80.42,80.36,80.36,22700.0,58.8243,58.8609,58.8169,58.8169,22700.0
2014-07-10 11:50:00,80.37,80.39,80.36,80.37,44400.0,58.8243,58.8389,58.8169,58.8243,44400.0
2014-07-10 11:55:00,80.38,80.45,80.36,80.45,94400.0,58.8316,58.8828,58.8169,58.8828,94400.0
2014-07-10 12:00:00,80.44,80.46,80.37,80.42,28100.0,58.8755,58.8901,58.8243,58.8609,28100.0
2014-07-10 12:05:00,80.42,80.46,80.4,80.44,11800.0,58.8609,58.8901,58.8462,58.8755,11800.0
2014-07-10 12:10:00,80.45,80.48,80.42,80.43,12200.0,58.8828,58.9048,58.8609,58.8682,12200.0
2014-07-10 12:15:00,80.42,80.51,80.42,80.47,24700.0,58.8609,58.9267,58.8609,58.8975,24700.0
2014-07-10 12:20:00,80.47,80.58,80.46,80.55,30300.0,58.8975,58.978,58.8901,58.956,30300.0
2014-07-10 12:25:00,80.56,80.63,80.55,80.61,22900.0,58.9633,59.0146,58.956,58.9999,22900.0
2014-07-10 12:30:00,80.62,80.65,80.56,80.61,21600.0,59.0072,59.0292,58.9633,58.9999,21600.0
2014-07-10 12:35:00,80.61,80.62,80.57,80.58,18100.0,58.9999,59.0072,58.9706,58.978,18100.0
2014-07-10 12:40:00,80.57,80.62,80.57,80.61,18800.0,58.9706,59.0072,58.9706,58.9999,18800.0
2014-07-10 12:45:00,80.6,80.6,80.49,80.49,42100.0,58.9926,58.9926,58.9121,58.9121,42100.0
2014-07-10 12:50:00,80.5,80.51,80.47,80.48,19800.0,58.9194,58.9267,58.8975,58.9048,19800.0
2014-07-10 12:55:00,80.49,80.51,80.48,80.5,31700.0,58.9121,58.9267,58.9048,58.9194,31700.0
2014-07-10 13:00:00,80.5,80.51,80.46,80.46,27300.0,58.9194,58.9267,58.8901,58.8901,27300.0
2014-07-10 13:05:00,80.47,80.51,80.47,80.47,18400.0,58.8975,58.9267,58.8975,58.8975,18400.0
2014-07-10 13:10:00,80.47,80.49,80.46,80.47,12100.0,58.8975,58.9121,58.8901,58.8975,12100.0
2014-07-10 13:15:00,80.47,80.51,80.47,80.5,21500.0,58.8975,58.9267,58.8975,58.9194,21500.0
2014-07-10 13:20:00,80.5,80.64,80.5,80.59,43300.0,58.9194,59.0219,58.9194,58.9853,43300.0
2014-07-10 13:25:00,80.59,80.61,80.52,80.57,60100.0,58.9853,58.9999,58.9341,58.9706,60100.0
2014-07-10 13:30:00,80.58,80.62,80.57,80.61,16800.0,58.978,59.0072,58.9706,58.9999,16800.0
2014-07-10 13:35:00,80.61,80.65,80.59,80.65,21300.0,58.9999,59.0292,58.9853,59.0292,21300.0
2014-07-10 13:40:00,80.65,80.68,80.59,80.62,32400.0,59.0292,59.0512,58.9853,59.0072,32400.0
2014-07-10 13:45:00,80.62,80.64,80.56,80.6,24500.0,59.0072,59.0219,58.9633,58.9926,24500.0
2014-07-10 13:50:00,80.6,80.62,80.52,80.55,29000.0,58.9926,59.0072,58.9341,58.956,29000.0
2014-07-10 13:55:00,80.55,80.56,80.51,80.51,27100.0,58.956,58.9633,58.9267,58.9267,27100.0
2014-07-10 14:00:00,80.51,80.58,80.51,80.56,13500.0,58.9267,58.978,58.9267,58.9633,13500.0
2014-07-10 14:05:00,80.57,80.58,80.52,80.56,33400.0,58.9706,58.978,58.9341,58.9633,33400.0
2014-07-10 14:10:00,80.55,80.55,80.45,80.46,38500.0,58.956,58.956,58.8828,58.8901,38500.0
2014-07-10 14:15:00,80.46,80.5,80.45,80.46,53000.0,58.8901,58.9194,58.8828,58.8901,53000.0
2014-07-10 14:20:00,80.46,80.51,80.46,80.47,49300.0,58.8901,58.9267,58.8901,58.8975,49300.0
2014-07-10 14:25:00,80.48,80.51,80.48,80.5,22000.0,58.9048,58.9267,58.9048,58.9194,22000.0
2014-07-10 14:30:00,80.5,80.5,80.39,80.39,63200.0,58.9194,58.9194,58.8389,58.8389,63200.0
2014-07-10 14:35:00,80.4,80.5,80.38,80.49,82200.0,58.8462,58.9194,58.8316,58.9121,82200.0
2014-07-10 14:40:00,80.49,80.5,80.4,80.44,95600.0,58.9121,58.9194,58.8462,58.8755,95600.0
2014-07-10 14:45:00,80.44,80.48,80.41,80.48,40000.0,58.8755,58.9048,58.8535,58.9048,40000.0
2014-07-10 14:50:00,80.47,80.5,80.46,80.49,26000.0,58.8975,58.9194,58.8901,58.9121,26000.0
2014-07-10 14:55:00,80.49,80.49,80.42,80.44,50000.0,58.9121,58.9121,58.8609,58.8755,50000.0
2014-07-10 15:00:00,80.43,80.43,80.38,80.4,57600.0,58.8682,58.8682,58.8316,58.8462,57600.0
2014-07-10 15:05:00,80.4,80.44,80.35,80.44,47300.0,58.8462,58.8755,58.8096,58.8755,47300.0
2014-07-10 15:10:00,80.43,80.43,80.4,80.42,32700.0,58.8682,58.8682,58.8462,58.8609,32700.0
2014-07-10 15:15:00,80.42,80.43,80.39,80.43,42500.0,58.8609,58.8682,58.8389,58.8682,42500.0
2014-07-10 15:20:00,80.42,80.45,80.41,80.44,35000.0,58.8609,58.8828,58.8535,58.8755,35000.0
2014-07-10 15:25:00,80.44,80.47,80.43,80.46,41800.0,58.8755,58.8975,58.8682,58.8901,41800.0
2014-07-10 15:30:00,80.46,80.47,80.42,80.44,54900.0,58.8901,58.8975,58.8609,58.8755,54900.0
2014-07-10 15:35:00,80.45,80.51,80.45,80.47,46900.0,58.8828,58.9267,58.8828,58.8975,46900.0
2014-07-10 15:40:00,80.47,80.56,80.46,80.53,65900.0,58.8975,58.9633,58.8901,58.9414,65900.0
2014-07-10 15:45:00,80.54,80.54,80.48,80.51,54900.0,58.9487,58.9487,58.9048,58.9267,54900.0
2014-07-10 15:50:00,80.51,80.51,80.45,80.47,161900.0,58.9267,58.9267,58.8828,58.8975,161900.0
2014-07-10 15:55:00,80.48,80.51,80.42,80.43,337000.0,58.9048,58.9267,58.8609,58.8682,337000.0
2014-07-11 09:30:00,79.9,80.2,79.81,80.01,357000.0,58.4803,58.6998,58.4144,58.5608,357000.0
2014-07-11 09:35:00,79.99,80.14,79.87,79.93,233400.0,58.5461,58.6559,58.4583,58.5022,233400.0
2014-07-11 09:40:00,79.93,79.94,79.73,79.84,263700.0,58.5022,58.5095,58.3558,58.4363,263700.0
2014-07-11 09:45:00,79.83,79.85,79.77,79.83,93700.0,58.429,58.4437,58.3851,58.429,93700.0
2014-07-11 09:50:00,79.83,79.86,79.76,79.79,149400.0,58.429,58.451,58.3778,58.3998,149400.0
2014-07-11 09:55:00,79.79,79.88,79.78,79.79,125500.0,58.3998,58.4656,58.3924,58.3998,125500.0
2014-07-11 10:00:00,79.8,79.8,79.69,79.7,131600.0,58.4071,58.4071,58.3266,58.3339,131600.0
2014-07-11 10:05:00,79.7,79.76,79.68,79.75,72600.0,58.3339,58.3778,58.3192,58.3705,72600.0
2014-07-11 10:10:00,79.75,79.77,79.69,79.74,105300.0,58.3705,58.3851,58.3266,58.3632,105300.0
2014-07-11 10:15:00,79.73,79.82,79.63,79.81,106900.0,58.3558,58.4217,58.2826,58.4144,106900.0
2014-07-11 10:20:00,79.8,79.82,79.72,79.75,78300.0,58.4071,58.4217,58.3485,58.3705,78300.0
2014-07-11 10:25:00,79.76,79.94,79.75,79.94,97600.0,58.3778,58.5095,58.3705,58.5095,97600.0
2014-07-11 10:30:00,79.94,79.96,79.86,79.87,148900.0,58.5095,58.5242,58.451,58.4583,148900.0
2014-07-11 10:35:00,79.86,79.9,79.75,79.78,59200.0,58.451,58.4803,58.3705,58.3924,59200.0
2014-07-11 10:40:00,79.79,79.86,79.77,79.86,50100.0,58.3998,58.451,58.3851,58.451,50100.0
2014-07-11 10:45:00,79.84,79.94,79.82,79.88,64300.0,58.4363,58.5095,58.4217,58.4656,64300.0
2014-07-11 10:50:00,79.88,79.95,79.88,79.94,46600.0,58.4656,58.5169,58.4656,58.5095,46600.0
2014-07-11 10:55:00,79.95,79.97,79.93,79.96,61300.0,58.5169,58.5315,58.5022,58.5242,61300.0
2014-07-11 11:00:00,79.97,80.04,79.96,80.0,69700.0,58.5315,58.5827,58.5242,58.5535,69700.0
2014-07-11 11:05:00,80.01,80.07,80.0,80.01,54300.0,58.5608,58.6047,58.5535,58.5608,54300.0
2014-07-11 11:10:00,80.02,80.03,79.96,79.97,45100.0,58.5681,58.5754,58.5242,58.5315,45100.0
2014-07-11 11:15:00,79.97,80.0,79.92,79.95,61800.0,58.5315,58.5535,58.4949,58.5169,61800.0
2014-07-11 11:20:00,79.95,79.97,79.9,79.95,60400.0,58.5169,58.5315,58.4803,58.5169,60400.0
2014-07-11 11:25:00,79.96,79.97,79.93,79.95,21600.0,58.5242,58.5315,58.5022,58.5169,21600.0
2014-07-11 11:30:00,79.95,80.0,79.93,79.94,48300.0,58.5169,58.5535,58.5022,58.5095,48300.0
2014-07-11 11:35:00,79.94,79.95,79.82,79.82,87400.0,58.5095,58.5169,58.4217,58.4217,87400.0
2014-07-11 11:40:00,79.83,79.84,79.73,79.75,53800.0,58.429,58.4363,58.3558,58.3705,53800.0
2014-07-11 11:45:00,79.75,79.75,79.7,79.71,36000.0,58.3705,58.3705,58.3339,58.3412,36000.0
2014-07-11 11:50:00,79.7,79.75,79.67,79.71,120500.0,58.3339,58.3705,58.3119,58.3412,120500.0
2014-07-11 11:55:00,79.71,79.72,79.62,79.63,93500.0,58.3412,58.3485,58.2753,58.2826,93500.0
2014-07-11 12:00:00,79.63,79.64,79.59,79.63,89000.0,58.2826,58.29,58.2534,58.2826,89000.0
2014-07-11 12:05:00,79.64,79.68,79.62,79.62,52000.0,58.29,58.3192,58.2753,58.2753,52000.0
2014-07-11 12:10:00,79.63,79.64,79.59,79.64,48700.0,58.2826,58.29,58.2534,58.29,48700.0
2014-07-11 12:15:00,79.64,79.65,79.53,79.54,75100.0,58.29,58.2973,58.2095,58.2168,75100.0
2014-07-11 12:20:00,79.53,79.55,79.4,79.42,153100.0,58.2095,58.2241,58.1143,58.1289,153100.0
2014-07-11 12:25:00,79.41,79.42,79.32,79.37,88400.0,58.1216,58.1289,58.0558,58.0923,88400.0
2014-07-11 12:30:00,79.37,79.45,79.37,79.44,96200.0,58.0923,58.1509,58.0923,58.1436,96200.0
2014-07-11 12:35:00,79.43,79.45,79.37,79.41,69100.0,58.1363,58.1509,58.0923,58.1216,69100.0
2014-07-11 12:40:00,79.4,79.41,79.33,79.34,66500.0,58.1143,58.1216,58.0631,58.0704,66500.0
2014-07-11 12:45:00,79.34,79.34,79.25,79.26,87700.0,58.0704,58.0704,58.0045,58.0118,87700.0
2014-07-11 12:50:00,79.27,79.28,79.17,79.17,159700.0,58.0192,58.0265,57.946,57.946,159700.0
2014-07-11 12:55:00,79.17,79.27,79.15,79.26,151800.0,57.946,58.0192,57.9313,58.0118,151800.0
2014-07-11 13:00:00,79.26,79.28,79.2,79.2,103300.0,58.0118,58.0265,57.9679,57.9679,103300.0
2014-07-11 13:05:00,79.2,79.24,79.2,79.2,47600.0,57.9679,57.9972,57.9679,57.9679,47600.0
2014-07-11 13:10:00,79.2,79.22,79.18,79.2,51700.0,57.9679,57.9826,57.9533,57.9679,51700.0
2014-07-11 13:15:00,79.2,79.25,79.2,79.22,73200.0,57.9679,58.0045,57.9679,57.9826,73200.0
2014-07-11 13:20:00,79.21,79.26,79.21,79.23,73400.0,57.9752,58.0118,57.9752,57.9899,73400.0
2014-07-11 13:25:00,79.23,79.3,79.22,79.24,74300.0,57.9899,58.0411,57.9826,57.9972,74300.0
2014-07-11 13:30:00,79.26,79.26,79.21,79.22,84200.0,58.0118,58.0118,57.9752,57.9826,84200.0
2014-07-11 13:35:00,79.23,79.25,79.23,79.23,60500.0,57.9899,58.0045,57.9899,57.9899,60500.0
2014-07-11 13:40:00,79.23,79.23,79.2,79.22,56300.0,57.9899,57.9899,57.9679,57.9826,56300.0
2014-07-11 13:45:00,79.23,79.24,79.22,79.22,54000.0,57.9899,57.9972,57.9826,57.9826,54000.0
2014-07-11 13:50:00,79.23,79.23,79.22,79.22,42500.0,57.9899,57.9899,57.9826,57.9826,42500.0
2014-07-11 13:55:00,79.23,79.25,79.22,79.24,51900.0,57.9899,58.0045,57.9826,57.9972,51900.0
2014-07-11 14:00:00,79.24,79.37,79.22,79.36,109700.0,57.9972,58.0923,57.9826,58.085,109700.0
2014-07-11 14:05:00,79.36,79.43,79.35,79.37,68300.0,58.085,58.1363,58.0777,58.0923,68300.0
2014-07-11 14:10:00,79.38,79.39,79.36,79.37,62200.0,58.0997,58.107,58.085,58.0923,62200.0
2014-07-11 14:15:00,79.37,79.37,79.29,79.31,65200.0,58.0923,58.0923,58.0338,58.0484,65200.0
2014-07-11 14:20:00,79.31,79.34,79.29,79.3,55400.0,58.0484,58.0704,58.0338,58.0411,55400.0
2014-07-11 14:25:00,79.3,79.34,79.3,79.31,55500.0,58.0411,58.0704,58.0411,58.0484,55500.0
2014-07-11 14:30:00,79.32,79.38,79.3,79.36,116000.0,58.0558,58.0997,58.0411,58.085,116000.0
2014-07-11 14:35:00,79.36,79.37,79.33,79.34,83400.0,58.085,58.0923,58.0631,58.0704,83400.0
2014-07-11 14:40:00,79.34,79.38,79.34,79.35,43700.0,58.0704,58.0997,58.0704,58.0777,43700.0
2014-07-11 14:45:00,79.35,79.39,79.34,79.38,64300.0,58.0777,58.107,58.0704,58.0997,64300.0
2014-07-11 14:50:00,79.38,79.45,79.36,79.4,78900.0,58.0997,58.1509,58.085,58.1143,78900.0
2014-07-11 14:55:00,79.4,79.47,79.4,79.46,209500.0,58.1143,58.1655,58.1143,58.1582,209500.0
2014-07-11 15:00:00,79.46,79.5,79.45,79.47,68300.0,58.1582,58.1875,58.1509,58.1655,68300.0
2014-07-11 15:05:00,79.46,79.5,79.45,79.48,32400.0,58.1582,58.1875,58.1509,58.1729,32400.0
2014-07-11 15:10:00,79.48,79.49,79.45,79.45,36400.0,58.1729,58.1802,58.1509,58.1509,36400.0
2014-07-11 15:15:00,79.46,79.49,79.45,79.47,30300.0,58.1582,58.1802,58.1509,58.1655,30300.0
2014-07-11 15:20:00,79.48,79.49,79.46,79.49,37900.0,58.1729,58.1802,58.1582,58.1802,37900.0
2014-07-11 15:25:00,79.48,79.55,79.48,79.55,66500.0,58.1729,58.2241,58.1729,58.2241,66500.0
2014-07-11 15:30:00,79.55,79.58,79.54,79.58,94800.0,58.2241,58.246,58.2168,58.246,94800.0
2014-07-11 15:35:00,79.58,79.67,79.55,79.63,151900.0,58.246,58.3119,58.2241,58.2826,151900.0
2014-07-11 15:40:00,79.64,79.64,79.57,79.57,77000.0,58.29,58.29,58.2387,58.2387,77000.0
2014-07-11 15:45:00,79.57,79.58,79.52,79.53,117700.0,58.2387,58.246,58.2021,58.2095,117700.0
2014-07-11 15:50:00,79.53,79.61,79.53,79.59,204800.0,58.2095,58.268,58.2095,58.2534,204800.0
2014-07-11 15:55:00,79.58,79.61,79.55,79.6,430400.0,58.246,58.268,58.2241,58.2607,430400.0
2014-07-14 09:30:00,79.47,79.61,79.38,79.56,370800.0,58.1655,58.268,58.0997,58.2314,370800.0
2014-07-14 09:35:00,79.55,79.73,79.51,79.59,141600.0,58.2241,58.3558,58.1948,58.2534,141600.0
2014-07-14 09:40:00,79.6,79.75,79.54,79.56,129100.0,58.2607,58.3705,58.2168,58.2314,129100.0
2014-07-14 09:45:00,79.57,79.71,79.55,79.67,76300.0,58.2387,58.3412,58.2241,58.3119,76300.0
2014-07-14 09:50:00,79.68,79.72,79.64,79.67,87900.0,58.3192,58.3485,58.29,58.3119,87900.0
2014-07-14 09:55:00,79.67,79.7,79.6,79.69,64900.0,58.3119,58.3339,58.2607,58.3266,64900.0
2014-07-14 10:00:00,79.68,79.77,79.66,79.73,133800.0,58.3192,58.3851,58.3046,58.3558,133800.0
2014-07-14 10:05:00,79.73,79.78,79.71,79.71,76200.0,58.3558,58.3924,58.3412,58.3412,76200.0
2014-07-14 10:10:00,79.71,79.77,79.66,79.66,99400.0,58.3412,58.3851,58.3046,58.3046,99400.0
2014-07-14 10:15:00,79.67,79.7,79.63,79.68,65600.0,58.3119,58.3339,58.2826,58.3192,65600.0
2014-07-14 10:20:00,79.68,79.73,79.65,79.7,81900.0,58.3192,58.3558,58.2973,58.3339,81900.0
2014-07-14 10:25:00,79.7,79.74,79.69,79.69,33700.0,58.3339,58.3632,58.3266,58.3266,33700.0
2014-07-14 10:30:00,79.7,79.75,79.7,79.73,36200.0,58.3339,58.3705,58.3339,58.3558,36200.0
2014-07-14 10:35:00,79.73,79.73,79.67,79.69,59400.0,58.3558,58.3558,58.3119,58.3266,59400.0
2014-07-14 10:40:00,79.69,79.7,79.66,79.67,71200.0,58.3266,58.3339,58.3046,58.3119,71200.0
2014-07-14 10:45:00,79.67,79.77,79.67,79.69,62400.0,58.3119,58.3851,58.3119,58.3266,62400.0
2014-07-14 10:50:00,79.69,79.75,79.67,79.73,61100.0,58.3266,58.3705,58.3119,58.3558,61100.0
2014-07-14 10:55:00,79.74,79.76,79.72,79.73,66600.0,58.3632,58.3778,58.3485,58.3558,66600.0
2014-07-14 11:00:00,79.74,79.77,79.73,79.77,44300.0,58.3632,58.3851,58.3558,58.3851,44300.0
2014-07-14 11:05:00,79.77,79.78,79.73,79.73,50000.0,58.3851,58.3924,58.3558,58.3558,50000.0
2014-07-14 11:10:00,79.73,79.77,79.72,79.75,34100.0,58.3558,58.3851,58.3485,58.3705,34100.0
2014-07-14 11:15:00,79.75,79.75,79.72,79.73,221500.0,58.3705,58.3705,58.3485,58.3558,221500.0
2014-07-14 11:20:00,79.73,79.74,79.72,79.73,19400.0,58.3558,58.3632,58.3485,58.3558,19400.0
2014-07-14 11:25:00,79.73,79.74,79.65,79.65,36000.0,58.3558,58.3632,58.2973,58.2973,36000.0
2014-07-14 11:30:00,79.65,79.69,79.65,79.67,52700.0,58.2973,58.3266,58.2973,58.3119,52700.0
2014-07-14 11:35:00,79.67,79.69,79.62,79.64,46500.0,58.3119,58.3266,58.2753,58.29,46500.0
2014-07-14 11:40:00,79.64,79.64,79.57,79.59,55100.0,58.29,58.29,58.2387,58.2534,55100.0
2014-07-14 11:45:00,79.58,79.61,79.54,79.59,129100.0,58.246,58.268,58.2168,58.2534,129100.0
2014-07-14 11:50:00,79.6,79.62,79.58,79.6,54100.0,58.2607,58.2753,58.246,58.2607,54100.0
2014-07-14 11:55:00,79.6,79.64,79.6,79.6,37400.0,58.2607,58.29,58.2607,58.2607,37400.0
2014-07-14 12:00:00,79.61,79.64,79.59,79.64,63300.0,58.268,58.29,58.2534,58.29,63300.0
2014-07-14 12:05:00,79.64,79.69,79.64,79.66,35300.0,58.29,58.3266,58.29,58.3046,35300.0
2014-07-14 12:10:00,79.65,79.67,79.63,79.66,40900.0,58.2973,58.3119,58.2826,58.3046,40900.0
2014-07-14 12:15:00,79.67,79.69,79.62,79.63,31400.0,58.3119,58.3266,58.2753,58.2826,31400.0
2014-07-14 12:20:00,79.63,79.66,79.63,79.65,32800.0,58.2826,58.3046,58.2826,58.2973,32800.0
2014-07-14 12:25:00,79.65,79.66,79.63,79.64,46300.0,58.2973,58.3046,58.2826,58.29,46300.0
2014-07-14 12:30:00,79.64,79.65,79.62,79.63,16600.0,58.29,58.2973,58.2753,58.2826,16600.0
2014-07-14 12:35:00,79.63,79.65,79.61,79.64,50300.0,58.2826,58.2973,58.268,58.29,50300.0
2014-07-14 12:40:00,79.63,79.66,79.63,79.63,48200.0,58.2826,58.3046,58.2826,58.2826,48200.0
2014-07-14 12:45:00,79.63,79.64,79.59,79.59,62200.0,58.2826,58.29,58.2534,58.2534,62200.0
2014-07-14 12:50:00,79.59,79.59,79.53,79.56,120600.0,58.2534,58.2534,58.2095,58.2314,120600.0
2014-07-14 12:55:00,79.56,79.58,79.53,79.54,21000.0,58.2314,58.246,58.2095,58.2168,21000.0
2014-07-14 13:00:00,79.54,79.59,79.53,79.59,36400.0,58.2168,58.2534,58.2095,58.2534,36400.0
2014-07-14 13:05:00,79.59,79.63,79.59,79.6,42500.0,58.2534,58.2826,58.2534,58.2607,42500.0
2014-07-14 13:10:00,79.6,79.6,79.56,79.6,52600.0,58.2607,58.2607,58.2314,58.2607,52600.0
2014-07-14 13:15:00,79.6,79.62,79.59,79.62,24000.0,58.2607,58.2753,58.2534,58.2753,24000.0
2014-07-14 13:20:00,79.62,79.63,79.57,79.59,28100.0,58.2753,58.2826,58.2387,58.2534,28100.0
2014-07-14 13:25:00,79.59,79.62,79.59,79.59,21600.0,58.2534,58.2753,58.2534,58.2534,21600.0
2014-07-14 13:30:00,79.6,79.61,79.59,79.59,101200.0,58.2607,58.268,58.2534,58.2534,101200.0
2014-07-14 13:35:00,79.58,79.59,79.57,79.58,24200.0,58.246,58.2534,58.2387,58.246,24200.0
2014-07-14 13:40:00,79.58,79.61,79.57,79.59,64400.0,58.246,58.268,58.2387,58.2534,64400.0
2014-07-14 13:45:00,79.59,79.61,79.58,79.6,30900.0,58.2534,58.268,58.246,58.2607,30900.0
2014-07-14 13:50:00,79.59,79.61,79.58,79.61,60800.0,58.2534,58.268,58.246,58.268,60800.0
2014-07-14 13:55:00,79.61,79.63,79.58,79.59,80600.0,58.268,58.2826,58.246,58.2534,80600.0
2014-07-14 14:00:00,79.59,79.6,79.51,79.54,157400.0,58.2534,58.2607,58.1948,58.2168,157400.0
2014-07-14 14:05:00,79.53,79.54,79.5,79.53,105900.0,58.2095,58.2168,58.1875,58.2095,105900.0
2014-07-14 14:10:00,79.52,79.53,79.5,79.51,28400.0,58.2021,58.2095,58.1875,58.1948,28400.0
2014-07-14 14:15:00,79.52,79.56,79.5,79.56,47800.0,58.2021,58.2314,58.1875,58.2314,47800.0
2014-07-14 14:20:00,79.56,79.57,79.55,79.56,50900.0,58.2314,58.2387,58.2241,58.2314,50900.0
2014-07-14 14:25:00,79.56,79.56,79.54,79.54,22700.0,58.2314,58.2314,58.2168,58.2168,22700.0
2014-07-14 14:30:00,79.54,79.54,79.52,79.53,34400.0,58.2168,58.2168,58.2021,58.2095,34400.0
2014-07-14 14:35:00,79.54,79.56,79.5,79.54,79000.0,58.2168,58.2314,58.1875,58.2168,79000.0
2014-07-14 14:40:00,79.54,79.55,79.54,79.55,84800.0,58.2168,58.2241,58.2168,58.2241,84800.0
2014-07-14 14:45:00,79.54,79.54,79.5,79.52,159400.0,58.2168,58.2168,58.1875,58.2021,159400.0
2014-07-14 14:50:00,79.51,79.55,79.5,79.5,79600.0,58.1948,58.2241,58.1875,58.1875,79600.0
2014-07-14 14:55:00,79.5,79.6,79.49,79.59,169900.0,58.1875,58.2607,58.1802,58.2534,169900.0
2014-07-14 15:00:00,79.59,79.6,79.58,79.58,23500.0,58.2534,58.2607,58.246,58.246,23500.0
2014-07-14 15:05:00,79.58,79.62,79.56,79.61,59700.0,58.246,58.2753,58.2314,58.268,59700.0
2014-07-14 15:10:00,79.61,79.61,79.56,79.57,38700.0,58.268,58.268,58.2314,58.2387,38700.0
2014-07-14 15:15:00,79.58,79.59,79.57,79.57,37800.0,58.246,58.2534,58.2387,58.2387,37800.0
2014-07-14 15:20:00,79.57,79.6,79.56,79.59,66100.0,58.2387,58.2607,58.2314,58.2534,66100.0
2014-07-14 15:25:00,79.59,79.6,79.55,79.57,109500.0,58.2534,58.2607,58.2241,58.2387,109500.0
2014-07-14 15:30:00,79.58,79.6,79.55,79.58,127800.0,58.246,58.2607,58.2241,58.246,127800.0
2014-07-14 15:35:00,79.57,79.58,79.54,79.56,118200.0,58.2387,58.246,58.2168,58.2314,118200.0
2014-07-14 15:40:00,79.56,79.6,79.51,79.52,128100.0,58.2314,58.2607,58.1948,58.2021,128100.0
2014-07-14 15:45:00,79.52,79.59,79.51,79.58,108300.0,58.2021,58.2534,58.1948,58.246,108300.0
2014-07-14 15:50:00,79.57,79.58,79.49,79.54,236700.0,58.2387,58.246,58.1802,58.2168,236700.0
2014-07-14 15:55:00,79.55,79.59,79.5,79.51,573300.0,58.2241,58.2534,58.1875,58.1948,573300.0
2014-07-15 09:30:00,79.39,79.61,79.27,79.59,272500.0,58.107,58.268,58.0192,58.2534,272500.0
2014-07-15 09:35:00,79.58,79.71,79.58,79.63,78900.0,58.246,58.3412,58.246,58.2826,78900.0
2014-07-15 09:40:00,79.65,79.82,79.65,79.7,79600.0,58.2973,58.4217,58.2973,58.3339,79600.0
2014-07-15 09:45:00,79.71,79.86,79.7,79.74,60700.0,58.3412,58.451,58.3339,58.3632,60700.0
2014-07-15 09:50:00,79.74,79.86,79.71,79.86,137000.0,58.3632,58.451,58.3412,58.451,137000.0
2014-07-15 09:55:00,79.86,79.91,79.8,79.8,92400.0,58.451,58.4876,58.4071,58.4071,92400.0
2014-07-15 10:00:00,79.82,79.87,79.79,79.83,82200.0,58.4217,58.4583,58.3998,58.429,82200.0
2014-07-15 10:05:00,79.83,79.85,79.79,79.84,36800.0,58.429,58.4437,58.3998,58.4363,36800.0
2014-07-15 10:10:00,79.83,79.84,79.67,79.7,81600.0,58.429,58.4363,58.3119,58.3339,81600.0
2014-07-15 10:15:00,79.69,79.69,79.62,79.64,55700.0,58.3266,58.3266,58.2753,58.29,55700.0
2014-07-15 10:20:00,79.64,79.71,79.63,79.67,37900.0,58.29,58.3412,58.2826,58.3119,37900.0
2014-07-15 10:25:00,79.67,79.77,79.65,79.75,45800.0,58.3119,58.3851,58.2973,58.3705,45800.0
2014-07-15 10:30:00,79.74,79.79,79.67,79.69,57300.0,58.3632,58.3998,58.3119,58.3266,57300.0
2014-07-15 10:35:00,79.69,79.78,79.64,79.65,34300.0,58.3266,58.3924,58.29,58.2973,34300.0
2014-07-15 10:40:00,79.64,79.65,79.51,79.57,85200.0,58.29,58.2973,58.1948,58.2387,85200.0
2014-07-15 10:45:00,79.56,79.56,79.41,79.43,66700.0,58.2314,58.2314,58.1216,58.1363,66700.0
2014-07-15 10:50:00,79.42,79.56,79.41,79.51,42600.0,58.1289,58.2314,58.1216,58.1948,42600.0
2014-07-15 10:55:00,79.52,79.57,79.49,79.51,37900.0,58.2021,58.2387,58.1802,58.1948,37900.0
2014-07-15 11:00:00,79.51,79.51,79.44,79.45,56500.0,58.1948,58.1948,58.1436,58.1509,56500.0
2014-07-15 11:05:00,79.46,79.53,79.45,79.47,42100.0,58.1582,58.2095,58.1509,58.1655,42100.0
2014-07-15 11:10:00,79.47,79.58,79.47,79.56,52400.0,58.1655,58.246,58.1655,58.2314,52400.0
2014-07-15 11:15:00,79.57,79.64,79.55,79.62,54500.0,58.2387,58.29,58.2241,58.2753,54500.0
2014-07-15 11:20:00,79.62,79.67,79.59,79.59,67900.0,58.2753,58.3119,58.2534,58.2534,67900.0
2014-07-15 11:25:00,79.58,79.6,79.54,79.58,41800.0,58.246,58.2607,58.2168,58.246,41800.0
2014-07-15 11:30:00,79.59,79.59,79.48,79.51,36300.0,58.2534,58.2534,58.1729,58.1948,36300.0
2014-07-15 11:35:00,79.51,79.53,79.43,79.48,39900.0,58.1948,58.2095,58.1363,58.1729,39900.0
2014-07-15 11:40:00,79.48,79.48,79.37,79.38,50500.0,58.1729,58.1729,58.0923,58.0997,50500.0
2014-07-15 11:45:00,79.38,79.41,79.33,79.39,51300.0,58.0997,58.1216,58.0631,58.107,51300.0
2014-07-15 11:50:00,79.39,79.45,79.39,79.4,26500.0,58.107,58.1509,58.107,58.1143,26500.0
2014-07-15 11:55:00,79.4,79.41,79.15,79.18,67300.0,58.1143,58.1216,57.9313,57.9533,67300.0
2014-07-15 12:00:00,79.19,79.24,79.15,79.18,88200.0,57.9606,57.9972,57.9313,57.9533,88200.0
2014-07-15 12:05:00,79.16,79.28,79.15,79.27,39600.0,57.9386,58.0265,57.9313,58.0192,39600.0
2014-07-15 12:10:00,79.26,79.3,79.22,79.22,25800.0,58.0118,58.0411,57.9826,57.9826,25800.0
2014-07-15 12:15:00,79.22,79.31,79.2,79.3,29200.0,57.9826,58.0484,57.9679,58.0411,29200.0
2014-07-15 12:20:00,79.3,79.32,79.26,79.29,30200.0,58.0411,58.0558,58.0118,58.0338,30200.0
2014-07-15 12:25:00,79.3,79.33,79.27,79.31,37200.0,58.0411,58.0631,58.0192,58.0484,37200.0
2014-07-15 12:30:00,79.31,79.34,79.29,79.34,26800.0,58.0484,58.0704,58.0338,58.0704,26800.0
2014-07-15 12:35:00,79.34,79.44,79.33,79.44,29500.0,58.0704,58.1436,58.0631,58.1436,29500.0
2014-07-15 12:40:00,79.44,79.49,79.44,79.45,23000.0,58.1436,58.1802,58.1436,58.1509,23000.0
2014-07-15 12:45:00,79.44,79.48,79.43,79.44,35900.0,58.1436,58.1729,58.1363,58.1436,35900.0
2014-07-15 12:50:00,79.44,79.44,79.4,79.41,20000.0,58.1436,58.1436,58.1143,58.1216,20000.0
2014-07-15 12:55:00,79.42,79.45,79.36,79.36,27900.0,58.1289,58.1509,58.085,58.085,27900.0
2014-07-15 13:00:00,79.37,79.4,79.36,79.39,43900.0,58.0923,58.1143,58.085,58.107,43900.0
2014-07-15 13:05:00,79.4,79.5,79.36,79.49,33000.0,58.1143,58.1875,58.085,58.1802,33000.0
2014-07-15 13:10:00,79.48,79.54,79.46,79.52,20300.0,58.1729,58.2168,58.1582,58.2021,20300.0
2014-07-15 13:15:00,79.53,79.58,79.53,79.57,55000.0,58.2095,58.246,58.2095,58.2387,55000.0
2014-07-15 13:20:00,79.57,79.6,79.5,79.52,35200.0,58.2387,58.2607,58.1875,58.2021,35200.0
2014-07-15 13:25:00,79.51,79.52,79.4,79.42,59100.0,58.1948,58.2021,58.1143,58.1289,59100.0
2014-07-15 13:30:00,79.43,79.45,79.4,79.45,31700.0,58.1363,58.1509,58.1143,58.1509,31700.0
2014-07-15 13:35:00,79.45,79.51,79.45,79.5,83000.0,58.1509,58.1948,58.1509,58.1875,83000.0
2014-07-15 13:40:00,79.48,79.5,79.46,79.46,20800.0,58.1729,58.1875,58.1582,58.1582,20800.0
2014-07-15 13:45:00,79.47,79.52,79.46,79.52,42300.0,58.1655,58.2021,58.1582,58.2021,42300.0
2014-07-15 13:50:00,79.51,79.6,79.48,79.48,45900.0,58.1948,58.2607,58.1729,58.1729,45900.0
2014-07-15 13:55:00,79.49,79.53,79.49,79.51,18800.0,58.1802,58.2095,58.1802,58.1948,18800.0
2014-07-15 14:00:00,79.5,79.54,79.49,79.5,27200.0,58.1875,58.2168,58.1802,58.1875,27200.0
2014-07-15 14:05:00,79.5,79.56,79.49,79.5,40100.0,58.1875,58.2314,58.1802,58.1875,40100.0
2014-07-15 14:10:00,79.5,79.58,79.5,79.54,43800.0,58.1875,58.246,58.1875,58.2168,43800.0
2014-07-15 14:15:00,79.54,79.6,79.52,79.57,42800.0,58.2168,58.2607,58.2021,58.2387,42800.0
2014-07-15 14:20:00,79.57,79.61,79.56,79.58,29700.0,58.2387,58.268,58.2314,58.246,29700.0
2014-07-15 14:25:00,79.58,79.61,79.54,79.58,46200.0,58.246,58.268,58.2168,58.246,46200.0
2014-07-15 14:30:00,79.57,79.59,79.51,79.53,29900.0,58.2387,58.2534,58.1948,58.2095,29900.0
2014-07-15 14:35:00,79.52,79.55,79.5,79.51,44000.0,58.2021,58.2241,58.1875,58.1948,44000.0
2014-07-15 14:40:00,79.52,79.55,79.5,79.5,27400.0,58.2021,58.2241,58.1875,58.1875,27400.0
2014-07-15 14:45:00,79.5,79.51,79.45,79.45,45900.0,58.1875,58.1948,58.1509,58.1509,45900.0
2014-07-15 14:50:00,79.46,79.5,79.43,79.44,47900.0,58.1582,58.1875,58.1363,58.1436,47900.0
2014-07-15 14:55:00,79.43,79.51,79.4,79.51,50900.0,58.1363,58.1948,58.1143,58.1948,50900.0
2014-07-15 15:00:00,79.51,79.55,79.43,79.43,33800.0,58.1948,58.2241,58.1363,58.1363,33800.0
2014-07-15 15:05:00,79.43,79.43,79.33,79.38,65800.0,58.1363,58.1363,58.0631,58.0997,65800.0
2014-07-15 15:10:00,79.38,79.4,79.32,79.38,58300.0,58.0997,58.1143,58.0558,58.0997,58300.0
2014-07-15 15:15:00,79.37,79.42,79.33,79.34,57500.0,58.0923,58.1289,58.0631,58.0704,57500.0
2014-07-15 15:20:00,79.34,79.35,79.3,79.3,52100.0,58.0704,58.0777,58.0411,58.0411,52100.0
2014-07-15 15:25:00,79.31,79.37,79.3,79.35,68500.0,58.0484,58.0923,58.0411,58.0777,68500.0
2014-07-15 15:30:00,79.36,79.36,79.29,79.3,48900.0,58.085,58.085,58.0338,58.0411,48900.0
2014-07-15 15:35:00,79.29,79.36,79.27,79.32,82600.0,58.0338,58.085,58.0192,58.0558,82600.0
2014-07-15 15:40:00,79.33,79.4,79.32,79.35,95500.0,58.0631,58.1143,58.0558,58.0777,95500.0
2014-07-15 15:45:00,79.35,79.37,79.31,79.35,188400.0,58.0777,58.0923,58.0484,58.0777,188400.0
2014-07-15 15:50:00,79.35,79.38,79.32,79.37,154800.0,58.0777,58.0997,58.0558,58.0923,154800.0
2014-07-15 15:55:00,79.38,79.47,79.37,79.43,266900.0,58.0997,58.1655,58.0923,58.1363,266900.0
2014-07-16 09:30:00,79.72,79.88,79.65,79.85,169200.0,58.3485,58.4656,58.2973,58.4437,169200.0
2014-07-16 09:35:00,79.85,79.92,79.76,79.9,70000.0,58.4437,58.4949,58.3778,58.4803,70000.0
2014-07-16 09:40:00,79.89,79.94,79.78,79.78,53400.0,58.4729,58.5095,58.3924,58.3924,53400.0
2014-07-16 09:45:00,79.78,79.86,79.77,79.83,50200.0,58.3924,58.451,58.3851,58.429,50200.0
2014-07-16 09:50:00,79.83,79.89,79.79,79.8,190000.0,58.429,58.4729,58.3998,58.4071,190000.0
2014-07-16 09:55:00,79.8,79.8,79.75,79.77,53200.0,58.4071,58.4071,58.3705,58.3851,53200.0
2014-07-16 10:00:00,79.78,79.84,79.74,79.77,82800.0,58.3924,58.4363,58.3632,58.3851,82800.0
2014-07-16 10:05:00,79.77,79.84,79.77,79.83,101600.0,58.3851,58.4363,58.3851,58.429,101600.0
2014-07-16 10:10:00,79.84,79.87,79.82,79.82,83500.0,58.4363,58.4583,58.4217,58.4217,83500.0
2014-07-16 10:15:00,79.81,79.82,79.75,79.77,57300.0,58.4144,58.4217,58.3705,58.3851,57300.0
2014-07-16 10:20:00,79.77,79.78,79.62,79.65,73600.0,58.3851,58.3924,58.2753,58.2973,73600.0
2014-07-16 10:25:00,79.66,79.78,79.64,79.78,86900.0,58.3046,58.3924,58.29,58.3924,86900.0
2014-07-16 10:30:00,79.8,79.85,79.76,79.78,61000.0,58.4071,58.4437,58.3778,58.3924,61000.0
2014-07-16 10:35:00,79.79,79.81,79.73,79.74,72900.0,58.3998,58.4144,58.3558,58.3632,72900.0
2014-07-16 10:40:00,79.75,79.79,79.67,79.79,66200.0,58.3705,58.3998,58.3119,58.3998,66200.0
2014-07-16 10:45:00,79.79,79.8,79.7,79.71,37700.0,58.3998,58.4071,58.3339,58.3412,37700.0
2014-07-16 10:50:00,79.7,79.73,79.64,79.72,45400.0,58.3339,58.3558,58.29,58.3485,45400.0
2014-07-16 10:55:00,79.72,79.75,79.68,79.68,38400.0,58.3485,58.3705,58.3192,58.3192,38400.0
2014-07-16 11:00:00,79.67,79.74,79.66,79.73,47500.0,58.3119,58.3632,58.3046,58.3558,47500.0
2014-07-16 11:05:00,79.73,79.8,79.71,79.76,37500.0,58.3558,58.4071,58.3412,58.3778,37500.0
2014-07-16 11:10:00,79.77,79.82,79.76,79.78,59500.0,58.3851,58.4217,58.3778,58.3924,59500.0
2014-07-16 11:15:00,79.79,79.8,79.74,79.76,43300.0,58.3998,58.4071,58.3632,58.3778,43300.0
2014-07-16 11:20:00,79.77,79.77,79.72,79.75,30200.0,58.3851,58.3851,58.3485,58.3705,30200.0
2014-07-16 11:25:00,79.75,79.79,79.71,79.79,55200.0,58.3705,58.3998,58.3412,58.3998,55200.0
2014-07-16 11:30:00,79.78,79.79,79.72,79.73,76400.0,58.3924,58.3998,58.3485,58.3558,76400.0
2014-07-16 11:35:00,79.73,79.73,79.6,79.6,43500.0,58.3558,58.3558,58.2607,58.2607,43500.0
2014-07-16 11:40:00,79.6,79.66,79.58,79.64,20700.0,58.2607,58.3046,58.246,58.29,20700.0
2014-07-16 11:45:00,79.64,79.66,79.59,79.66,23700.0,58.29,58.3046,58.2534,58.3046,23700.0
2014-07-16 11:50:00,79.67,79.7,79.65,79.7,33700.0,58.3119,58.3339,58.2973,58.3339,33700.0
2014-07-16 11:55:00,79.7,79.74,79.69,79.7,55600.0,58.3339,58.3632,58.3266,58.3339,55600.0
2014-07-16 12:00:00,79.7,79.7,79.65,79.7,25300.0,58.3339,58.3339,58.2973,58.3339,25300.0
2014-07-16 12:05:00,79.7,79.71,79.67,79.69,58500.0,58.3339,58.3412,58.3119,58.3266,58500.0
2014-07-16 12:10:00,79.69,79.72,79.68,79.7,32600.0,58.3266,58.3485,58.3192,58.3339,32600.0
2014-07-16 12:15:00,79.7,79.72,79.66,79.72,95300.0,58.3339,58.3485,58.3046,58.3485,95300.0
2014-07-16 12:20:00,79.72,79.77,79.71,79.76,60000.0,58.3485,58.3851,58.3412,58.3778,60000.0
2014-07-16 12:25:00,79.77,79.83,79.77,79.81,57200.0,58.3851,58.429,58.3851,58.4144,57200.0
2014-07-16 12:30:00,79.81,79.87,79.81,79.84,20000.0,58.4144,58.4583,58.4144,58.4363,20000.0
2014-07-16 12:35:00,79.85,79.86,79.8,79.81,41000.0,58.4437,58.451,58.4071,58.4144,41000.0
2014-07-16 12:40:00,79.81,79.81,79.75,79.77,49900.0,58.4144,58.4144,58.3705,58.3851,49900.0
2014-07-16 12:45:00,79.76,79.79,79.73,79.75,70600.0,58.3778,58.3998,58.3558,58.3705,70600.0
2014-07-16 12:50:00,79.74,79.78,79.74,79.78,105700.0,58.3632,58.3924,58.3632,58.3924,105700.0
2014-07-16 12:55:00,79.78,79.84,79.78,79.81,147600.0,58.3924,58.4363,58.3924,58.4144,147600.0
2014-07-16 13:00:00,79.83,79.84,79.81,79.83,76200.0,58.429,58.4363,58.4144,58.429,76200.0
2014-07-16 13:05:00,79.83,79.86,79.8,79.81,33300.0,58.429,58.451,58.4071,58.4144,33300.0
2014-07-16 13:10:00,79.8,79.82,79.77,79.8,19500.0,58.4071,58.4217,58.3851,58.4071,19500.0
2014-07-16 13:15:00,79.79,79.8,79.78,79.79,23900.0,58.3998,58.4071,58.3924,58.3998,23900.0
2014-07-16 13:20:00,79.79,79.82,79.76,79.8,46800.0,58.3998,58.4217,58.3778,58.4071,46800.0
2014-07-16 13:25:00,79.79,79.82,79.79,79.81,22500.0,58.3998,58.4217,58.3998,58.4144,22500.0
2014-07-16 13:30:00,79.81,79.82,79.78,79.79,45200.0,58.4144,58.4217,58.3924,58.3998,45200.0
2014-07-16 13:35:00,79.79,79.79,79.72,79.72,44700.0,58.3998,58.3998,58.3485,58.3485,44700.0
2014-07-16 13:40:00,79.72,79.75,79.72,79.73,41400.0,58.3485,58.3705,58.3485,58.3558,41400.0
2014-07-16 13:45:00,79.73,79.76,79.67,79.68,39900.0,58.3558,58.3778,58.3119,58.3192,39900.0
2014-07-16 13:50:00,79.69,79.73,79.67,79.72,84000.0,58.3266,58.3558,58.3119,58.3485,84000.0
2014-07-16 13:55:00,79.73,79.73,79.66,79.69,61000.0,58.3558,58.3558,58.3046,58.3266,61000.0
2014-07-16 14:00:00,79.7,79.77,79.68,79.77,25800.0,58.3339,58.3851,58.3192,58.3851,25800.0
2014-07-16 14:05:00,79.77,79.79,79.75,79.78,18600.0,58.3851,58.3998,58.3705,58.3924,18600.0
2014-07-16 14:10:00,79.78,79.8,79.77,79.8,46100.0,58.3924,58.4071,58.3851,58.4071,46100.0
2014-07-16 14:15:00,79.79,79.8,79.77,79.8,33300.0,58.3998,58.4071,58.3851,58.4071,33300.0
2014-07-16 14:20:00,79.79,79.81,79.73,79.74,48500.0,58.3998,58.4144,58.3558,58.3632,48500.0
2014-07-16 14:25:00,79.74,79.77,79.73,79.75,34200.0,58.3632,58.3851,58.3558,58.3705,34200.0
2014-07-16 14:30:00,79.76,79.8,79.76,79.79,22000.0,58.3778,58.4071,58.3778,58.3998,22000.0
2014-07-16 14:35:00,79.8,79.8,79.76,79.78,67300.0,58.4071,58.4071,58.3778,58.3924,67300.0
2014-07-16 14:40:00,79.79,79.8,79.75,79.75,28400.0,58.3998,58.4071,58.3705,58.3705,28400.0
2014-07-16 14:45:00,79.76,79.78,79.72,79.72,38000.0,58.3778,58.3924,58.3485,58.3485,38000.0
2014-07-16 14:50:00,79.72,79.78,79.7,79.74,97900.0,58.3485,58.3924,58.3339,58.3632,97900.0
2014-07-16 14:55:00,79.74,79.77,79.71,79.73,51000.0,58.3632,58.3851,58.3412,58.3558,51000.0
2014-07-16 15:00:00,79.73,79.75,79.73,79.73,35000.0,58.3558,58.3705,58.3558,58.3558,35000.0
2014-07-16 15:05:00,79.73,79.75,79.71,79.75,89100.0,58.3558,58.3705,58.3412,58.3705,89100.0
2014-07-16 15:10:00,79.74,79.75,79.71,79.73,88000.0,58.3632,58.3705,58.3412,58.3558,88000.0
2014-07-16 15:15:00,79.72,79.75,79.7,79.73,79500.0,58.3485,58.3705,58.3339,58.3558,79500.0
2014-07-16 15:20:00,79.73,79.75,79.72,79.75,40900.0,58.3558,58.3705,58.3485,58.3705,40900.0
2014-07-16 15:25:00,79.74,79.78,79.74,79.75,127600.0,58.3632,58.3924,58.3632,58.3705,127600.0
2014-07-16 15:30:00,79.75,79.76,79.7,79.75,72000.0,58.3705,58.3778,58.3339,58.3705,72000.0
2014-07-16 15:35:00,79.75,79.75,79.69,79.69,83700.0,58.3705,58.3705,58.3266,58.3266,83700.0
2014-07-16 15:40:00,79.7,79.7,79.63,79.63,63300.0,58.3339,58.3339,58.2826,58.2826,63300.0
2014-07-16 15:45:00,79.64,79.68,79.63,79.64,79400.0,58.29,58.3192,58.2826,58.29,79400.0
2014-07-16 15:50:00,79.64,79.69,79.63,79.66,179900.0,58.29,58.3266,58.2826,58.3046,179900.0
2014-07-16 15:55:00,79.66,79.69,79.58,79.62,318000.0,58.3046,58.3266,58.246,58.2753,318000.0
2014-07-17 09:30:00,79.11,79.21,78.82,78.89,367600.0,57.902,57.9752,57.6898,57.741,367600.0
2014-07-17 09:35:00,78.9,79.2,78.9,78.95,305200.0,57.7483,57.9679,57.7483,57.7849,305200.0
2014-07-17 09:40:00,78.95,78.95,78.76,78.81,139500.0,57.7849,57.7849,57.6459,57.6825,139500.0
2014-07-17 09:45:00,78.81,78.91,78.77,78.83,165700.0,57.6825,57.7557,57.6532,57.6971,165700.0
2014-07-17 09:50:00,78.82,78.87,78.76,78.87,131200.0,57.6898,57.7264,57.6459,57.7264,131200.0
2014-07-17 09:55:00,78.87,78.87,78.78,78.82,86800.0,57.7264,57.7264,57.6605,57.6898,86800.0
2014-07-17 10:00:00,78.82,78.9,78.76,78.8,95300.0,57.6898,57.7483,57.6459,57.6752,95300.0
2014-07-17 10:05:00,78.8,78.88,78.79,78.8,99000.0,57.6752,57.7337,57.6678,57.6752,99000.0
2014-07-17 10:10:00,78.81,78.82,78.76,78.81,99700.0,57.6825,57.6898,57.6459,57.6825,99700.0
2014-07-17 10:15:00,78.81,78.88,78.8,78.81,79800.0,57.6825,57.7337,57.6752,57.6825,79800.0
2014-07-17 10:20:00,78.81,78.9,78.81,78.84,111800.0,57.6825,57.7483,57.6825,57.7044,111800.0
2014-07-17 10:25:00,78.84,78.92,78.8,78.81,154800.0,57.7044,57.763,57.6752,57.6825,154800.0
2014-07-17 10:30:00,78.8,78.89,78.79,78.89,79200.0,57.6752,57.741,57.6678,57.741,79200.0
2014-07-17 10:35:00,78.89,78.94,78.86,78.88,229800.0,57.741,57.7776,57.7191,57.7337,229800.0
2014-07-17 10:40:00,78.88,78.94,78.87,78.92,82200.0,57.7337,57.7776,57.7264,57.763,82200.0
2014-07-17 10:45:00,78.92,78.92,78.84,78.92,78600.0,57.763,57.763,57.7044,57.763,78600.0
2014-07-17 10:50:00,78.92,78.98,78.92,78.96,84000.0,57.763,57.8069,57.763,57.7923,84000.0
2014-07-17 10:55:00,78.96,78.99,78.91,78.92,84800.0,57.7923,57.8142,57.7557,57.763,84800.0
2014-07-17 11:00:00,78.93,78.93,78.83,78.85,140300.0,57.7703,57.7703,57.6971,57.7117,140300.0
2014-07-17 11:05:00,78.85,78.88,78.73,78.74,90500.0,57.7117,57.7337,57.6239,57.6312,90500.0
2014-07-17 11:10:00,78.73,78.73,78.57,78.58,122900.0,57.6239,57.6239,57.5068,57.5141,122900.0
2014-07-17 11:15:00,78.58,78.65,78.51,78.55,130200.0,57.5141,57.5654,57.4629,57.4922,130200.0
2014-07-17 11:20:00,78.54,78.54,78.32,78.32,227900.0,57.4849,57.4849,57.3238,57.3238,227900.0
2014-07-17 11:25:00,78.32,78.32,78.19,78.21,219700.0,57.3238,57.3238,57.2287,57.2433,219700.0
2014-07-17 11:30:00,78.21,78.38,78.12,78.31,241400.0,57.2433,57.3677,57.1774,57.3165,241400.0
2014-07-17 11:35:00,78.31,78.42,78.27,78.29,98100.0,57.3165,57.397,57.2872,57.3019,98100.0
2014-07-17 11:40:00,78.3,78.39,78.3,78.31,61800.0,57.3092,57.3751,57.3092,57.3165,61800.0
2014-07-17 11:45:00,78.3,78.34,78.23,78.34,147300.0,57.3092,57.3385,57.258,57.3385,147300.0
2014-07-17 11:50:00,78.34,78.44,78.31,78.41,135700.0,57.3385,57.4117,57.3165,57.3897,135700.0
2014-07-17 11:55:00,78.4,78.44,78.34,78.38,82000.0,57.3824,57.4117,57.3385,57.3677,82000.0
2014-07-17 12:00:00,78.38,78.4,78.28,78.38,141500.0,57.3677,57.3824,57.2946,57.3677,141500.0
2014-07-17 12:05:00,78.38,78.52,78.33,78.52,86200.0,57.3677,57.4702,57.3312,57.4702,86200.0
2014-07-17 12:10:00,78.51,78.66,78.51,78.64,73600.0,57.4629,57.5727,57.4629,57.558,73600.0
2014-07-17 12:15:00,78.65,78.7,78.6,78.69,56200.0,57.5654,57.602,57.5288,57.5946,56200.0
2014-07-17 12:20:00,78.69,78.69,78.59,78.65,71100.0,57.5946,57.5946,57.5214,57.5654,71100.0
2014-07-17 12:25:00,78.64,78.65,78.6,78.62,100700.0,57.558,57.5654,57.5288,57.5434,100700.0
2014-07-17 12:30:00,78.62,78.63,78.57,78.58,165200.0,57.5434,57.5507,57.5068,57.5141,165200.0
2014-07-17 12:35:00,78.59,78.67,78.58,78.64,78500.0,57.5214,57.58,57.5141,57.558,78500.0
2014-07-17 12:40:00,78.63,78.63,78.59,78.59,37200.0,57.5507,57.5507,57.5214,57.5214,37200.0
2014-07-17 12:45:00,78.6,78.65,78.54,78.64,50600.0,57.5288,57.5654,57.4849,57.558,50600.0
2014-07-17 12:50:00,78.65,78.69,78.63,78.69,37800.0,57.5654,57.5946,57.5507,57.5946,37800.0
2014-07-17 12:55:00,78.69,78.8,78.68,78.8,50800.0,57.5946,57.6752,57.5873,57.6752,50800.0
2014-07-17 13:00:00,78.79,78.89,78.79,78.88,93100.0,57.6678,57.741,57.6678,57.7337,93100.0
2014-07-17 13:05:00,78.89,78.92,78.85,78.85,137600.0,57.741,57.763,57.7117,57.7117,137600.0
2014-07-17 13:10:00,78.86,78.92,78.85,78.91,112100.0,57.7191,57.763,57.7117,57.7557,112100.0
2014-07-17 13:15:00,78.91,78.95,78.83,78.85,121800.0,57.7557,57.7849,57.6971,57.7117,121800.0
2014-07-17 13:20:00,78.84,78.85,78.77,78.78,199700.0,57.7044,57.7117,57.6532,57.6605,199700.0
2014-07-17 13:25:00,78.78,78.8,78.72,78.72,97200.0,57.6605,57.6752,57.6166,57.6166,97200.0
2014-07-17 13:30:00,78.73,78.78,78.71,78.71,66100.0,57.6239,57.6605,57.6093,57.6093,66100.0
2014-07-17 13:35:00,78.7,78.75,78.57,78.57,58700.0,57.602,57.6386,57.5068,57.5068,58700.0
2014-07-17 13:40:00,78.57,78.62,78.51,78.58,52200.0,57.5068,57.5434,57.4629,57.5141,52200.0
2014-07-17 13:45:00,78.59,78.66,78.57,78.64,51000.0,57.5214,57.5727,57.5068,57.558,51000.0
2014-07-17 13:50:00,78.65,78.69,78.59,78.68,53800.0,57.5654,57.5946,57.5214,57.5873,53800.0
2014-07-17 13:55:00,78.69,78.7,78.64,78.7,60200.0,57.5946,57.602,57.558,57.602,60200.0
2014-07-17 14:00:00,78.69,78.69,78.62,78.65,97200.0,57.5946,57.5946,57.5434,57.5654,97200.0
2014-07-17 14:05:00,78.65,78.65,78.58,78.59,115200.0,57.5654,57.5654,57.5141,57.5214,115200.0
2014-07-17 14:10:00,78.6,78.64,78.59,78.62,56500.0,57.5288,57.558,57.5214,57.5434,56500.0
2014-07-17 14:15:00,78.62,78.67,78.58,78.58,64700.0,57.5434,57.58,57.5141,57.5141,64700.0
2014-07-17 14:20:00,78.58,78.58,78.5,78.54,70200.0,57.5141,57.5141,57.4556,57.4849,70200.0
2014-07-17 14:25:00,78.53,78.55,78.47,78.51,69200.0,57.4775,57.4922,57.4336,57.4629,69200.0
2014-07-17 14:30:00,78.52,78.6,78.51,78.56,39100.0,57.4702,57.5288,57.4629,57.4995,39100.0
2014-07-17 14:35:00,78.56,78.59,78.53,78.57,54900.0,57.4995,57.5214,57.4775,57.5068,54900.0
2014-07-17 14:40:00,78.58,78.6,78.51,78.54,77300.0,57.5141,57.5288,57.4629,57.4849,77300.0
2014-07-17 14:45:00,78.54,78.55,78.44,78.45,72000.0,57.4849,57.4922,57.4117,57.419,72000.0
2014-07-17 14:50:00,78.44,78.52,78.44,78.48,74400.0,57.4117,57.4702,57.4117,57.4409,74400.0
2014-07-17 14:55:00,78.49,78.53,78.46,78.46,127800.0,57.4483,57.4775,57.4263,57.4263,127800.0
2014-07-17 15:00:00,78.46,78.46,78.38,78.38,121600.0,57.4263,57.4263,57.3677,57.3677,121600.0
2014-07-17 15:05:00,78.39,78.45,78.35,78.39,143600.0,57.3751,57.419,57.3458,57.3751,143600.0
2014-07-17 15:10:00,78.39,78.41,78.32,78.39,172700.0,57.3751,57.3897,57.3238,57.3751,172700.0
2014-07-17 15:15:00,78.38,78.39,78.19,78.2,158300.0,57.3677,57.3751,57.2287,57.236,158300.0
2014-07-17 15:20:00,78.21,78.26,78.17,78.19,153400.0,57.2433,57.2799,57.214,57.2287,153400.0
2014-07-17 15:25:00,78.19,78.19,78.05,78.07,283500.0,57.2287,57.2287,57.1262,57.1409,283500.0
2014-07-17 15:30:00,78.06,78.07,77.91,77.91,415500.0,57.1335,57.1409,57.0237,57.0237,415500.0
2014-07-17 15:35:00,77.92,78.02,77.91,78.01,272500.0,57.0311,57.1043,57.0237,57.0969,272500.0
2014-07-17 15:40:00,78.01,78.02,77.94,77.96,242900.0,57.0969,57.1043,57.0457,57.0603,242900.0
2014-07-17 15:45:00,77.95,78.02,77.88,78.02,225100.0,57.053,57.1043,57.0018,57.1043,225100.0
2014-07-17 15:50:00,78.03,78.17,78.02,78.09,486700.0,57.1116,57.214,57.1043,57.1555,486700.0
2014-07-17 15:55:00,78.08,78.11,77.97,78.11,797800.0,57.1482,57.1701,57.0677,57.1701,797800.0
2014-07-18 09:30:00,78.55,78.55,78.25,78.47,1049800.0,57.4922,57.4922,57.2726,57.4336,1049800.0
2014-07-18 09:35:00,78.47,78.68,78.46,78.64,106400.0,57.4336,57.5873,57.4263,57.558,106400.0
2014-07-18 09:40:00,78.63,78.69,78.59,78.64,64300.0,57.5507,57.5946,57.5214,57.558,64300.0
2014-07-18 09:45:00,78.64,78.78,78.63,78.76,120500.0,57.558,57.6605,57.5507,57.6459,120500.0
2014-07-18 09:50:00,78.77,78.77,78.67,78.67,77400.0,57.6532,57.6532,57.58,57.58,77400.0
2014-07-18 09:55:00,78.66,78.66,78.53,78.57,58700.0,57.5727,57.5727,57.4775,57.5068,58700.0
2014-07-18 10:00:00,78.56,78.65,78.53,78.55,65600.0,57.4995,57.5654,57.4775,57.4922,65600.0
2014-07-18 10:05:00,78.54,78.72,78.54,78.72,81900.0,57.4849,57.6166,57.4849,57.6166,81900.0
2014-07-18 10:10:00,78.72,78.77,78.61,78.62,96600.0,57.6166,57.6532,57.5361,57.5434,96600.0
2014-07-18 10:15:00,78.63,78.64,78.55,78.63,56100.0,57.5507,57.558,57.4922,57.5507,56100.0
2014-07-18 10:20:00,78.63,78.72,78.63,78.7,36000.0,57.5507,57.6166,57.5507,57.602,36000.0
2014-07-18 10:25:00,78.7,78.76,78.68,78.7,86800.0,57.602,57.6459,57.5873,57.602,86800.0
2014-07-18 10:30:00,78.7,78.77,78.7,78.76,80900.0,57.602,57.6532,57.602,57.6459,80900.0
2014-07-18 10:35:00,78.76,78.78,78.72,78.75,74900.0,57.6459,57.6605,57.6166,57.6386,74900.0
2014-07-18 10:40:00,78.74,78.77,78.7,78.74,53900.0,57.6312,57.6532,57.602,57.6312,53900.0
2014-07-18 10:45:00,78.74,78.76,78.67,78.7,54100.0,57.6312,57.6459,57.58,57.602,54100.0
2014-07-18 10:50:00,78.69,78.73,78.68,78.7,175100.0,57.5946,57.6239,57.5873,57.602,175100.0
2014-07-18 10:55:00,78.7,78.85,78.69,78.82,221000.0,57.602,57.7117,57.5946,57.6898,221000.0
2014-07-18 11:00:00,78.83,78.89,78.83,78.87,58700.0,57.6971,57.741,57.6971,57.7264,58700.0
2014-07-18 11:05:00,78.88,79.02,78.88,78.97,150900.0,57.7337,57.8362,57.7337,57.7996,150900.0
2014-07-18 11:10:00,78.96,79.03,78.95,79.0,79900.0,57.7923,57.8435,57.7849,57.8215,79900.0
2014-07-18 11:15:00,79.0,79.07,78.99,79.03,63900.0,57.8215,57.8728,57.8142,57.8435,63900.0
2014-07-18 11:20:00,79.03,79.06,79.01,79.02,54900.0,57.8435,57.8655,57.8289,57.8362,54900.0
2014-07-18 11:25:00,79.03,79.06,78.98,79.02,68400.0,57.8435,57.8655,57.8069,57.8362,68400.0
2014-07-18 11:30:00,79.02,79.09,79.0,79.05,81400.0,57.8362,57.8874,57.8215,57.8581,81400.0
2014-07-18 11:35:00,79.05,79.16,79.05,79.1,68500.0,57.8581,57.9386,57.8581,57.8947,68500.0
2014-07-18 11:40:00,79.11,79.13,79.06,79.06,29200.0,57.902,57.9167,57.8655,57.8655,29200.0
2014-07-18 11:45:00,79.08,79.14,79.05,79.14,63500.0,57.8801,57.924,57.8581,57.924,63500.0
2014-07-18 11:50:00,79.13,79.13,79.05,79.05,48200.0,57.9167,57.9167,57.8581,57.8581,48200.0
2014-07-18 11:55:00,79.05,79.11,79.04,79.09,81700.0,57.8581,57.902,57.8508,57.8874,81700.0
2014-07-18 12:00:00,79.09,79.14,79.08,79.13,50900.0,57.8874,57.924,57.8801,57.9167,50900.0
2014-07-18 12:05:00,79.13,79.14,79.09,79.1,49300.0,57.9167,57.924,57.8874,57.8947,49300.0
2014-07-18 12:10:00,79.09,79.11,79.07,79.09,14200.0,57.8874,57.902,57.8728,57.8874,14200.0
2014-07-18 12:15:00,79.09,79.12,79.09,79.1,18100.0,57.8874,57.9094,57.8874,57.8947,18100.0
2014-07-18 12:20:00,79.11,79.18,79.1,79.13,42400.0,57.902,57.9533,57.8947,57.9167,42400.0
2014-07-18 12:25:00,79.14,79.21,79.09,79.21,75700.0,57.924,57.9752,57.8874,57.9752,75700.0
2014-07-18 12:30:00,79.22,79.22,79.16,79.17,38400.0,57.9826,57.9826,57.9386,57.946,38400.0
2014-07-18 12:35:00,79.18,79.19,79.17,79.19,34200.0,57.9533,57.9606,57.946,57.9606,34200.0
2014-07-18 12:40:00,79.19,79.22,79.15,79.15,51800.0,57.9606,57.9826,57.9313,57.9313,51800.0
2014-07-18 12:45:00,79.16,79.22,79.15,79.22,24000.0,57.9386,57.9826,57.9313,57.9826,24000.0
2014-07-18 12:50:00,79.22,79.22,79.19,79.2,30500.0,57.9826,57.9826,57.9606,57.9679,30500.0
2014-07-18 12:55:00,79.2,79.2,79.16,79.18,22700.0,57.9679,57.9679,57.9386,57.9533,22700.0
2014-07-18 13:00:00,79.19,79.2,79.13,79.14,35200.0,57.9606,57.9679,57.9167,57.924,35200.0
2014-07-18 13:05:00,79.13,79.14,79.11,79.13,31600.0,57.9167,57.924,57.902,57.9167,31600.0
2014-07-18 13:10:00,79.13,79.13,79.09,79.1,53300.0,57.9167,57.9167,57.8874,57.8947,53300.0
2014-07-18 13:15:00,79.09,79.11,79.07,79.1,49300.0,57.8874,57.902,57.8728,57.8947,49300.0
2014-07-18 13:20:00,79.09,79.11,79.04,79.05,141100.0,57.8874,57.902,57.8508,57.8581,141100.0
2014-07-18 13:25:00,79.06,79.06,79.01,79.02,50500.0,57.8655,57.8655,57.8289,57.8362,50500.0
2014-07-18 13:30:00,79.01,79.04,79.01,79.04,22900.0,57.8289,57.8508,57.8289,57.8508,22900.0
2014-07-18 13:35:00,79.04,79.1,79.03,79.09,84500.0,57.8508,57.8947,57.8435,57.8874,84500.0
2014-07-18 13:40:00,79.08,79.13,79.08,79.11,31900.0,57.8801,57.9167,57.8801,57.902,31900.0
2014-07-18 13:45:00,79.11,79.15,79.1,79.11,19700.0,57.902,57.9313,57.8947,57.902,19700.0
2014-07-18 13:50:00,79.1,79.15,79.09,79.12,32900.0,57.8947,57.9313,57.8874,57.9094,32900.0
2014-07-18 13:55:00,79.13,79.21,79.12,79.2,64400.0,57.9167,57.9752,57.9094,57.9679,64400.0
2014-07-18 14:00:00,79.2,79.21,79.15,79.16,65600.0,57.9679,57.9752,57.9313,57.9386,65600.0
2014-07-18 14:05:00,79.15,79.17,79.13,79.15,33600.0,57.9313,57.946,57.9167,57.9313,33600.0
2014-07-18 14:10:00,79.15,79.22,79.11,79.2,57400.0,57.9313,57.9826,57.902,57.9679,57400.0
2014-07-18 14:15:00,79.2,79.26,79.18,79.24,63100.0,57.9679,58.0118,57.9533,57.9972,63100.0
2014-07-18 14:20:00,79.24,79.27,79.23,79.24,101000.0,57.9972,58.0192,57.9899,57.9972,101000.0
2014-07-18 14:25:00,79.24,79.26,79.21,79.25,48400.0,57.9972,58.0118,57.9752,58.0045,48400.0
2014-07-18 14:30:00,79.25,79.29,79.23,79.28,62100.0,58.0045,58.0338,57.9899,58.0265,62100.0
2014-07-18 14:35:00,79.28,79.3,79.26,79.29,43400.0,58.0265,58.0411,58.0118,58.0338,43400.0
2014-07-18 14:40:00,79.29,79.3,79.24,79.24,55000.0,58.0338,58.0411,57.9972,57.9972,55000.0
2014-07-18 14:45:00,79.25,79.3,79.24,79.24,33700.0,58.0045,58.0411,57.9972,57.9972,33700.0
2014-07-18 14:50:00,79.24,79.28,79.23,79.27,53700.0,57.9972,58.0265,57.9899,58.0192,53700.0
2014-07-18 14:55:00,79.26,79.28,79.25,79.28,29100.0,58.0118,58.0265,58.0045,58.0265,29100.0
2014-07-18 15:00:00,79.28,79.28,79.25,79.25,85800.0,58.0265,58.0265,58.0045,58.0045,85800.0
2014-07-18 15:05:00,79.26,79.33,79.26,79.33,103000.0,58.0118,58.0631,58.0118,58.0631,103000.0
2014-07-18 15:10:00,79.33,79.33,79.28,79.28,49200.0,58.0631,58.0631,58.0265,58.0265,49200.0
2014-07-18 15:15:00,79.28,79.33,79.25,79.33,101800.0,58.0265,58.0631,58.0045,58.0631,101800.0
2014-07-18 15:20:00,79.33,79.39,79.32,79.38,85600.0,58.0631,58.107,58.0558,58.0997,85600.0
2014-07-18 15:25:00,79.37,79.38,79.32,79.34,68100.0,58.0923,58.0997,58.0558,58.0704,68100.0
2014-07-18 15:30:00,79.34,79.39,79.3,79.3,162500.0,58.0704,58.107,58.0411,58.0411,162500.0
2014-07-18 15:35:00,79.3,79.34,79.29,79.31,106400.0,58.0411,58.0704,58.0338,58.0484,106400.0
2014-07-18 15:40:00,79.31,79.38,79.3,79.37,112900.0,58.0484,58.0997,58.0411,58.0923,112900.0
2014-07-18 15:45:00,79.37,79.43,79.36,79.39,156400.0,58.0923,58.1363,58.085,58.107,156400.0
2014-07-18 15:50:00,79.39,79.42,79.32,79.4,347100.0,58.107,58.1289,58.0558,58.1143,347100.0
2014-07-18 15:55:00,79.41,79.43,79.38,79.39,433800.0,58.1216,58.1363,58.0997,58.107,433800.0
2014-07-21 09:30:00,79.38,79.45,79.14,79.26,160300.0,58.0997,58.1509,57.924,58.0118,160300.0
2014-07-21 09:35:00,79.27,79.39,79.27,79.35,49000.0,58.0192,58.107,58.0192,58.0777,49000.0
2014-07-21 09:40:00,79.34,79.37,79.33,79.36,47300.0,58.0704,58.0923,58.0631,58.085,47300.0
2014-07-21 09:45:00,79.35,79.37,79.29,79.32,60800.0,58.0777,58.0923,58.0338,58.0558,60800.0
2014-07-21 09:50:00,79.33,79.42,79.33,79.36,59100.0,58.0631,58.1289,58.0631,58.085,59100.0
2014-07-21 09:55:00,79.35,79.37,79.29,79.32,57600.0,58.0777,58.0923,58.0338,58.0558,57600.0
2014-07-21 10:00:00,79.32,79.32,79.19,79.26,68600.0,58.0558,58.0558,57.9606,58.0118,68600.0
2014-07-21 10:05:00,79.26,79.34,79.23,79.23,62300.0,58.0118,58.0704,57.9899,57.9899,62300.0
2014-07-21 10:10:00,79.23,79.25,79.11,79.23,51100.0,57.9899,58.0045,57.902,57.9899,51100.0
2014-07-21 10:15:00,79.22,79.31,79.22,79.28,69400.0,57.9826,58.0484,57.9826,58.0265,69400.0
2014-07-21 10:20:00,79.28,79.33,79.24,79.3,87200.0,58.0265,58.0631,57.9972,58.0411,87200.0
2014-07-21 10:25:00,79.3,79.33,79.27,79.3,65100.0,58.0411,58.0631,58.0192,58.0411,65100.0
2014-07-21 10:30:00,79.3,79.31,79.18,79.19,52800.0,58.0411,58.0484,57.9533,57.9606,52800.0
2014-07-21 10:35:00,79.19,79.22,79.14,79.17,40600.0,57.9606,57.9826,57.924,57.946,40600.0
2014-07-21 10:40:00,79.17,79.19,79.12,79.16,62700.0,57.946,57.9606,57.9094,57.9386,62700.0
2014-07-21 10:45:00,79.16,79.23,79.16,79.22,39100.0,57.9386,57.9899,57.9386,57.9826,39100.0
2014-07-21 10:50:00,79.21,79.29,79.19,79.29,44700.0,57.9752,58.0338,57.9606,58.0338,44700.0
2014-07-21 10:55:00,79.29,79.3,79.19,79.19,38900.0,58.0338,58.0411,57.9606,57.9606,38900.0
2014-07-21 11:00:00,79.19,79.23,79.14,79.18,41900.0,57.9606,57.9899,57.924,57.9533,41900.0
2014-07-21 11:05:00,79.19,79.26,79.19,79.25,65800.0,57.9606,58.0118,57.9606,58.0045,65800.0
2014-07-21 11:10:00,79.26,79.3,79.24,79.28,61600.0,58.0118,58.0411,57.9972,58.0265,61600.0
2014-07-21 11:15:00,79.27,79.34,79.25,79.31,48600.0,58.0192,58.0704,58.0045,58.0484,48600.0
2014-07-21 11:20:00,79.31,79.42,79.3,79.39,62000.0,58.0484,58.1289,58.0411,58.107,62000.0
2014-07-21 11:25:00,79.38,79.44,79.36,79.39,52000.0,58.0997,58.1436,58.085,58.107,52000.0
2014-07-21 11:30:00,79.39,79.43,79.38,79.4,64000.0,58.107,58.1363,58.0997,58.1143,64000.0
2014-07-21 11:35:00,79.41,79.48,79.41,79.46,97600.0,58.1216,58.1729,58.1216,58.1582,97600.0
2014-07-21 11:40:00,79.47,79.5,79.46,79.48,83800.0,58.1655,58.1875,58.1582,58.1729,83800.0
2014-07-21 11:45:00,79.49,79.49,79.42,79.43,78800.0,58.1802,58.1802,58.1289,58.1363,78800.0
2014-07-21 11:50:00,79.43,79.47,79.42,79.46,83600.0,58.1363,58.1655,58.1289,58.1582,83600.0
2014-07-21 11:55:00,79.45,79.5,79.45,79.5,187400.0,58.1509,58.1875,58.1509,58.1875,187400.0
2014-07-21 12:00:00,79.5,79.51,79.48,79.49,136300.0,58.1875,58.1948,58.1729,58.1802,136300.0
2014-07-21 12:05:00,79.48,79.49,79.48,79.48,44100.0,58.1729,58.1802,58.1729,58.1729,44100.0
2014-07-21 12:10:00,79.48,79.51,79.48,79.51,97600.0,58.1729,58.1948,58.1729,58.1948,97600.0
2014-07-21 12:15:00,79.51,79.51,79.49,79.5,59800.0,58.1948,58.1948,58.1802,58.1875,59800.0
2014-07-21 12:20:00,79.5,79.62,79.5,79.62,95400.0,58.1875,58.2753,58.1875,58.2753,95400.0
2014-07-21 12:25:00,79.61,79.64,79.56,79.59,165000.0,58.268,58.29,58.2314,58.2534,165000.0
2014-07-21 12:30:00,79.59,79.63,79.58,79.62,41600.0,58.2534,58.2826,58.246,58.2753,41600.0
2014-07-21 12:35:00,79.62,79.69,79.62,79.69,76300.0,58.2753,58.3266,58.2753,58.3266,76300.0
2014-07-21 12:40:00,79.69,79.71,79.68,79.7,145200.0,58.3266,58.3412,58.3192,58.3339,145200.0
2014-07-21 12:45:00,79.69,79.7,79.67,79.67,85800.0,58.3266,58.3339,58.3119,58.3119,85800.0
2014-07-21 12:50:00,79.68,79.68,79.67,79.67,60700.0,58.3192,58.3192,58.3119,58.3119,60700.0
2014-07-21 12:55:00,79.67,79.69,79.66,79.67,97500.0,58.3119,58.3266,58.3046,58.3119,97500.0
2014-07-21 13:00:00,79.67,79.7,79.66,79.69,49000.0,58.3119,58.3339,58.3046,58.3266,49000.0
2014-07-21 13:05:00,79.69,79.75,79.69,79.73,93500.0,58.3266,58.3705,58.3266,58.3558,93500.0
2014-07-21 13:10:00,79.74,79.74,79.7,79.71,128900.0,58.3632,58.3632,58.3339,58.3412,128900.0
2014-07-21 13:15:00,79.7,79.7,79.68,79.7,60300.0,58.3339,58.3339,58.3192,58.3339,60300.0
2014-07-21 13:20:00,79.7,79.75,79.7,79.74,78700.0,58.3339,58.3705,58.3339,58.3632,78700.0
2014-07-21 13:25:00,79.75,79.77,79.75,79.77,117400.0,58.3705,58.3851,58.3705,58.3851,117400.0
2014-07-21 13:30:00,79.77,79.77,79.76,79.76,39700.0,58.3851,58.3851,58.3778,58.3778,39700.0
2014-07-21 13:35:00,79.77,79.77,79.72,79.72,156000.0,58.3851,58.3851,58.3485,58.3485,156000.0
2014-07-21 13:40:00,79.73,79.85,79.72,79.85,164700.0,58.3558,58.4437,58.3485,58.4437,164700.0
2014-07-21 13:45:00,79.85,79.93,79.84,79.93,112800.0,58.4437,58.5022,58.4363,58.5022,112800.0
2014-07-21 13:50:00,79.92,79.94,79.87,79.88,197800.0,58.4949,58.5095,58.4583,58.4656,197800.0
2014-07-21 13:55:00,79.88,79.88,79.86,79.87,80900.0,58.4656,58.4656,58.451,58.4583,80900.0
2014-07-21 14:00:00,79.87,79.89,79.87,79.88,56100.0,58.4583,58.4729,58.4583,58.4656,56100.0
2014-07-21 14:05:00,79.87,79.89,79.86,79.87,73200.0,58.4583,58.4729,58.451,58.4583,73200.0
2014-07-21 14:10:00,79.87,79.88,79.86,79.88,66300.0,58.4583,58.4656,58.451,58.4656,66300.0
2014-07-21 14:15:00,79.88,79.88,79.82,79.83,131600.0,58.4656,58.4656,58.4217,58.429,131600.0
2014-07-21 14:20:00,79.83,79.84,79.82,79.83,76800.0,58.429,58.4363,58.4217,58.429,76800.0
2014-07-21 14:25:00,79.82,79.84,79.81,79.82,82400.0,58.4217,58.4363,58.4144,58.4217,82400.0
2014-07-21 14:30:00,79.81,79.83,79.81,79.81,81000.0,58.4144,58.429,58.4144,58.4144,81000.0
2014-07-21 14:35:00,79.81,79.83,79.8,79.82,77400.0,58.4144,58.429,58.4071,58.4217,77400.0
2014-07-21 14:40:00,79.82,79.88,79.82,79.88,99700.0,58.4217,58.4656,58.4217,58.4656,99700.0
2014-07-21 14:45:00,79.88,79.89,79.87,79.88,88500.0,58.4656,58.4729,58.4583,58.4656,88500.0
2014-07-21 14:50:00,79.88,79.92,79.87,79.9,106400.0,58.4656,58.4949,58.4583,58.4803,106400.0
2014-07-21 14:55:00,79.91,79.97,79.9,79.97,153000.0,58.4876,58.5315,58.4803,58.5315,153000.0
2014-07-21 15:00:00,79.96,79.97,79.89,79.91,64400.0,58.5242,58.5315,58.4729,58.4876,64400.0
2014-07-21 15:05:00,79.91,79.92,79.86,79.88,77200.0,58.4876,58.4949,58.451,58.4656,77200.0
2014-07-21 15:10:00,79.89,79.89,79.86,79.88,49200.0,58.4729,58.4729,58.451,58.4656,49200.0
2014-07-21 15:15:00,79.89,79.89,79.82,79.83,70900.0,58.4729,58.4729,58.4217,58.429,70900.0
2014-07-21 15:20:00,79.82,79.83,79.77,79.8,71800.0,58.4217,58.429,58.3851,58.4071,71800.0
2014-07-21 15:25:00,79.79,79.83,79.79,79.83,66500.0,58.3998,58.429,58.3998,58.429,66500.0
2014-07-21 15:30:00,79.83,79.83,79.79,79.8,63100.0,58.429,58.429,58.3998,58.4071,63100.0
2014-07-21 15:35:00,79.8,79.81,79.77,79.77,56800.0,58.4071,58.4144,58.3851,58.3851,56800.0
2014-07-21 15:40:00,79.78,79.78,79.76,79.77,31200.0,58.3924,58.3924,58.3778,58.3851,31200.0
2014-07-21 15:45:00,79.77,79.77,79.74,79.75,65200.0,58.3851,58.3851,58.3632,58.3705,65200.0
2014-07-21 15:50:00,79.74,79.75,79.66,79.68,243200.0,58.3632,58.3705,58.3046,58.3192,243200.0
2014-07-21 15:55:00,79.68,79.71,79.65,79.68,223000.0,58.3192,58.3412,58.2973,58.3192,223000.0
2014-07-22 09:30:00,80.09,80.35,79.99,80.28,418200.0,58.6193,58.8096,58.5461,58.7584,418200.0
2014-07-22 09:35:00,80.28,80.5,80.24,80.5,172300.0,58.7584,58.9194,58.7291,58.9194,172300.0
2014-07-22 09:40:00,80.5,80.82,80.49,80.82,312800.0,58.9194,59.1536,58.9121,59.1536,312800.0
2014-07-22 09:45:00,80.82,80.9,80.65,80.71,177700.0,59.1536,59.2122,59.0292,59.0731,177700.0
2014-07-22 09:50:00,80.71,80.95,80.71,80.8,119000.0,59.0731,59.2488,59.0731,59.139,119000.0
2014-07-22 09:55:00,80.78,80.81,80.72,80.81,66000.0,59.1244,59.1463,59.0804,59.1463,66000.0
2014-07-22 10:00:00,80.81,80.97,80.8,80.97,94500.0,59.1463,59.2634,59.139,59.2634,94500.0
2014-07-22 10:05:00,80.97,81.15,80.97,81.06,250400.0,59.2634,59.3952,59.2634,59.3293,250400.0
2014-07-22 10:10:00,81.06,81.21,81.06,81.15,149100.0,59.3293,59.4391,59.3293,59.3952,149100.0
2014-07-22 10:15:00,81.16,81.2,81.1,81.18,106400.0,59.4025,59.4318,59.3586,59.4171,106400.0
2014-07-22 10:20:00,81.19,81.3,81.17,81.29,154100.0,59.4244,59.5049,59.4098,59.4976,154100.0
2014-07-22 10:25:00,81.3,81.46,81.28,81.38,182100.0,59.5049,59.6221,59.4903,59.5635,182100.0
2014-07-22 10:30:00,81.38,81.42,81.37,81.39,173600.0,59.5635,59.5928,59.5562,59.5708,173600.0
2014-07-22 10:35:00,81.4,81.45,81.37,81.4,117200.0,59.5781,59.6147,59.5562,59.5781,117200.0
2014-07-22 10:40:00,81.41,81.42,81.35,81.35,110900.0,59.5855,59.5928,59.5415,59.5415,110900.0
2014-07-22 10:45:00,81.35,81.4,81.35,81.39,93800.0,59.5415,59.5781,59.5415,59.5708,93800.0
2014-07-22 10:50:00,81.4,81.44,81.39,81.43,74200.0,59.5781,59.6074,59.5708,59.6001,74200.0
2014-07-22 10:55:00,81.43,81.45,81.41,81.45,59700.0,59.6001,59.6147,59.5855,59.6147,59700.0
2014-07-22 11:00:00,81.45,81.6,81.44,81.6,290000.0,59.6147,59.7245,59.6074,59.7245,290000.0
2014-07-22 11:05:00,81.6,81.72,81.53,81.72,217600.0,59.7245,59.8124,59.6733,59.8124,217600.0
2014-07-22 11:10:00,81.72,81.73,81.65,81.69,258700.0,59.8124,59.8197,59.7611,59.7904,258700.0
2014-07-22 11:15:00,81.69,81.7,81.63,81.68,97100.0,59.7904,59.7977,59.7465,59.7831,97100.0
2014-07-22 11:20:00,81.67,81.67,81.62,81.67,89000.0,59.7758,59.7758,59.7392,59.7758,89000.0
2014-07-22 11:25:00,81.67,81.7,81.63,81.64,93600.0,59.7758,59.7977,59.7465,59.7538,93600.0
2014-07-22 11:30:00,81.63,81.75,81.59,81.69,364800.0,59.7465,59.8343,59.7172,59.7904,364800.0
2014-07-22 11:35:00,81.69,81.69,81.67,81.67,53200.0,59.7904,59.7904,59.7758,59.7758,53200.0
2014-07-22 11:40:00,81.67,81.75,81.67,81.75,92700.0,59.7758,59.8343,59.7758,59.8343,92700.0
2014-07-22 11:45:00,81.74,81.75,81.7,81.7,43100.0,59.827,59.8343,59.7977,59.7977,43100.0
2014-07-22 11:50:00,81.71,81.75,81.7,81.73,54700.0,59.805,59.8343,59.7977,59.8197,54700.0
2014-07-22 11:55:00,81.73,81.75,81.72,81.73,68100.0,59.8197,59.8343,59.8124,59.8197,68100.0
2014-07-22 12:00:00,81.73,81.74,81.62,81.63,128400.0,59.8197,59.827,59.7392,59.7465,128400.0
2014-07-22 12:05:00,81.63,81.66,81.58,81.65,68100.0,59.7465,59.7684,59.7099,59.7611,68100.0
2014-07-22 12:10:00,81.65,81.66,81.64,81.66,34300.0,59.7611,59.7684,59.7538,59.7684,34300.0
2014-07-22 12:15:00,81.65,81.69,81.64,81.68,50800.0,59.7611,59.7904,59.7538,59.7831,50800.0
2014-07-22 12:20:00,81.68,81.69,81.61,81.62,115300.0,59.7831,59.7904,59.7318,59.7392,115300.0
2014-07-22 12:25:00,81.62,81.67,81.62,81.66,55400.0,59.7392,59.7758,59.7392,59.7684,55400.0
2014-07-22 12:30:00,81.65,81.68,81.63,81.63,34300.0,59.7611,59.7831,59.7465,59.7465,34300.0
2014-07-22 12:35:00,81.64,81.67,81.63,81.66,66900.0,59.7538,59.7758,59.7465,59.7684,66900.0
2014-07-22 12:40:00,81.66,81.69,81.64,81.64,62800.0,59.7684,59.7904,59.7538,59.7538,62800.0
2014-07-22 12:45:00,81.63,81.64,81.55,81.58,78900.0,59.7465,59.7538,59.6879,59.7099,78900.0
2014-07-22 12:50:00,81.58,81.59,81.55,81.59,63000.0,59.7099,59.7172,59.6879,59.7172,63000.0
2014-07-22 12:55:00,81.59,81.65,81.58,81.63,46200.0,59.7172,59.7611,59.7099,59.7465,46200.0
2014-07-22 13:00:00,81.63,81.64,81.6,81.6,24000.0,59.7465,59.7538,59.7245,59.7245,24000.0
2014-07-22 13:05:00,81.6,81.65,81.6,81.64,43600.0,59.7245,59.7611,59.7245,59.7538,43600.0
2014-07-22 13:10:00,81.65,81.74,81.65,81.74,106700.0,59.7611,59.827,59.7611,59.827,106700.0
2014-07-22 13:15:00,81.73,81.79,81.73,81.76,93000.0,59.8197,59.8636,59.8197,59.8416,93000.0
2014-07-22 13:20:00,81.77,81.77,81.7,81.71,56700.0,59.8489,59.8489,59.7977,59.805,56700.0
2014-07-22 13:25:00,81.72,81.78,81.71,81.75,64000.0,59.8124,59.8563,59.805,59.8343,64000.0
2014-07-22 13:30:00,81.76,81.79,81.75,81.79,49100.0,59.8416,59.8636,59.8343,59.8636,49100.0
2014-07-22 13:35:00,81.79,81.84,81.78,81.84,114600.0,59.8636,59.9002,59.8563,59.9002,114600.0
2014-07-22 13:40:00,81.84,81.87,81.82,81.86,123300.0,59.9002,59.9221,59.8855,59.9148,123300.0
2014-07-22 13:45:00,81.86,81.87,81.83,81.86,83400.0,59.9148,59.9221,59.8929,59.9148,83400.0
2014-07-22 13:50:00,81.87,81.87,81.83,81.84,54000.0,59.9221,59.9221,59.8929,59.9002,54000.0
2014-07-22 13:55:00,81.85,81.85,81.78,81.79,77400.0,59.9075,59.9075,59.8563,59.8636,77400.0
2014-07-22 14:00:00,81.78,81.79,81.64,81.66,123100.0,59.8563,59.8636,59.7538,59.7684,123100.0
2014-07-22 14:05:00,81.66,81.7,81.62,81.67,68500.0,59.7684,59.7977,59.7392,59.7758,68500.0
2014-07-22 14:10:00,81.67,81.67,81.62,81.62,62400.0,59.7758,59.7758,59.7392,59.7392,62400.0
2014-07-22 14:15:00,81.62,81.68,81.62,81.66,65100.0,59.7392,59.7831,59.7392,59.7684,65100.0
2014-07-22 14:20:00,81.67,81.72,81.62,81.72,51500.0,59.7758,59.8124,59.7392,59.8124,51500.0
2014-07-22 14:25:00,81.73,81.77,81.7,81.77,156000.0,59.8197,59.8489,59.7977,59.8489,156000.0
2014-07-22 14:30:00,81.76,81.81,81.74,81.8,47800.0,59.8416,59.8782,59.827,59.8709,47800.0
2014-07-22 14:35:00,81.8,81.84,81.8,81.82,50700.0,59.8709,59.9002,59.8709,59.8855,50700.0
2014-07-22 14:40:00,81.83,81.83,81.57,81.6,193600.0,59.8929,59.8929,59.7026,59.7245,193600.0
2014-07-22 14:45:00,81.61,81.62,81.57,81.59,72000.0,59.7318,59.7392,59.7026,59.7172,72000.0
2014-07-22 14:50:00,81.6,81.65,81.58,81.62,85600.0,59.7245,59.7611,59.7099,59.7392,85600.0
2014-07-22 14:55:00,81.62,81.74,81.62,81.72,62000.0,59.7392,59.827,59.7392,59.8124,62000.0
2014-07-22 15:00:00,81.72,81.73,81.62,81.68,67200.0,59.8124,59.8197,59.7392,59.7831,67200.0
2014-07-22 15:05:00,81.68,81.72,81.62,81.62,108700.0,59.7831,59.8124,59.7392,59.7392,108700.0
2014-07-22 15:10:00,81.62,81.64,81.6,81.64,52300.0,59.7392,59.7538,59.7245,59.7538,52300.0
2014-07-22 15:15:00,81.64,81.65,81.63,81.65,103600.0,59.7538,59.7611,59.7465,59.7611,103600.0
2014-07-22 15:20:00,81.65,81.67,81.62,81.67,92800.0,59.7611,59.7758,59.7392,59.7758,92800.0
2014-07-22 15:25:00,81.67,81.69,81.66,81.68,100800.0,59.7758,59.7904,59.7684,59.7831,100800.0
2014-07-22 15:30:00,81.68,81.71,81.67,81.69,95000.0,59.7831,59.805,59.7758,59.7904,95000.0
2014-07-22 15:35:00,81.7,81.71,81.68,81.69,89900.0,59.7977,59.805,59.7831,59.7904,89900.0
2014-07-22 15:40:00,81.69,81.69,81.59,81.59,118900.0,59.7904,59.7904,59.7172,59.7172,118900.0
2014-07-22 15:45:00,81.59,81.64,81.59,81.62,149900.0,59.7172,59.7538,59.7172,59.7392,149900.0
2014-07-22 15:50:00,81.63,81.67,81.58,81.58,247400.0,59.7465,59.7758,59.7099,59.7099,247400.0
2014-07-22 15:55:00,81.58,81.59,81.51,81.52,494300.0,59.7099,59.7172,59.6587,59.666,494300.0
2014-07-23 09:30:00,81.89,81.9,81.42,81.86,239900.0,59.9368,59.9441,59.5928,59.9148,239900.0
2014-07-23 09:35:00,81.86,81.97,81.76,81.79,148700.0,59.9148,59.9953,59.8416,59.8636,148700.0
2014-07-23 09:40:00,81.79,81.87,81.69,81.76,164700.0,59.8636,59.9221,59.7904,59.8416,164700.0
2014-07-23 09:45:00,81.76,81.79,81.69,81.72,152100.0,59.8416,59.8636,59.7904,59.8124,152100.0
2014-07-23 09:50:00,81.73,81.79,81.69,81.78,94200.0,59.8197,59.8636,59.7904,59.8563,94200.0
2014-07-23 09:55:00,81.78,81.83,81.76,81.79,141100.0,59.8563,59.8929,59.8416,59.8636,141100.0
2014-07-23 10:00:00,81.8,81.8,81.51,81.59,164500.0,59.8709,59.8709,59.6587,59.7172,164500.0
2014-07-23 10:05:00,81.6,81.69,81.6,81.62,75600.0,59.7245,59.7904,59.7245,59.7392,75600.0
2014-07-23 10:10:00,81.62,81.7,81.62,81.7,61100.0,59.7392,59.7977,59.7392,59.7977,61100.0
2014-07-23 10:15:00,81.7,81.72,81.65,81.68,70300.0,59.7977,59.8124,59.7611,59.7831,70300.0
2014-07-23 10:20:00,81.68,81.68,81.6,81.63,107400.0,59.7831,59.7831,59.7245,59.7465,107400.0
2014-07-23 10:25:00,81.62,81.64,81.53,81.53,124000.0,59.7392,59.7538,59.6733,59.6733,124000.0
2014-07-23 10:30:00,81.54,81.62,81.54,81.59,100100.0,59.6806,59.7392,59.6806,59.7172,100100.0
2014-07-23 10:35:00,81.59,81.69,81.58,81.67,58900.0,59.7172,59.7904,59.7099,59.7758,58900.0
2014-07-23 10:40:00,81.67,81.71,81.65,81.7,64700.0,59.7758,59.805,59.7611,59.7977,64700.0
2014-07-23 10:45:00,81.7,81.77,81.7,81.77,77900.0,59.7977,59.8489,59.7977,59.8489,77900.0
2014-07-23 10:50:00,81.76,81.83,81.76,81.8,78500.0,59.8416,59.8929,59.8416,59.8709,78500.0
2014-07-23 10:55:00,81.81,81.83,81.74,81.74,129400.0,59.8782,59.8929,59.827,59.827,129400.0
2014-07-23 11:00:00,81.73,81.88,81.72,81.88,95000.0,59.8197,59.9295,59.8124,59.9295,95000.0
2014-07-23 11:05:00,81.87,81.9,81.84,81.88,55000.0,59.9221,59.9441,59.9002,59.9295,55000.0
2014-07-23 11:10:00,81.88,81.93,81.87,81.92,54200.0,59.9295,59.9661,59.9221,59.9587,54200.0
2014-07-23 11:15:00,81.93,81.97,81.9,81.91,128300.0,59.9661,59.9953,59.9441,59.9514,128300.0
2014-07-23 11:20:00,81.91,81.95,81.9,81.93,55400.0,59.9514,59.9807,59.9441,59.9661,55400.0
2014-07-23 11:25:00,81.93,81.93,81.88,81.9,51900.0,59.9661,59.9661,59.9295,59.9441,51900.0
2014-07-23 11:30:00,81.89,81.95,81.89,81.94,51500.0,59.9368,59.9807,59.9368,59.9734,51500.0
2014-07-23 11:35:00,81.94,81.95,81.87,81.87,98100.0,59.9734,59.9807,59.9221,59.9221,98100.0
2014-07-23 11:40:00,81.88,81.88,81.78,81.86,100400.0,59.9295,59.9295,59.8563,59.9148,100400.0
2014-07-23 11:45:00,81.87,81.92,81.85,81.86,75200.0,59.9221,59.9587,59.9075,59.9148,75200.0
2014-07-23 11:50:00,81.86,81.9,81.85,81.86,43000.0,59.9148,59.9441,59.9075,59.9148,43000.0
2014-07-23 11:55:00,81.84,81.87,81.76,81.8,55100.0,59.9002,59.9221,59.8416,59.8709,55100.0
2014-07-23 12:00:00,81.79,81.85,81.78,81.85,69800.0,59.8636,59.9075,59.8563,59.9075,69800.0
2014-07-23 12:05:00,81.85,81.86,81.7,81.73,68700.0,59.9075,59.9148,59.7977,59.8197,68700.0
2014-07-23 12:10:00,81.73,81.77,81.7,81.7,39000.0,59.8197,59.8489,59.7977,59.7977,39000.0
2014-07-23 12:15:00,81.7,81.73,81.7,81.73,29600.0,59.7977,59.8197,59.7977,59.8197,29600.0
2014-07-23 12:20:00,81.73,81.8,81.73,81.79,32100.0,59.8197,59.8709,59.8197,59.8636,32100.0
2014-07-23 12:25:00,81.79,81.8,81.74,81.75,41400.0,59.8636,59.8709,59.827,59.8343,41400.0
2014-07-23 12:30:00,81.75,81.79,81.73,81.79,48800.0,59.8343,59.8636,59.8197,59.8636,48800.0
2014-07-23 12:35:00,81.78,81.79,81.71,81.72,66300.0,59.8563,59.8636,59.805,59.8124,66300.0
2014-07-23 12:40:00,81.72,81.79,81.72,81.78,39900.0,59.8124,59.8636,59.8124,59.8563,39900.0
2014-07-23 12:45:00,81.78,81.85,81.77,81.79,54700.0,59.8563,59.9075,59.8489,59.8636,54700.0
2014-07-23 12:50:00,81.8,81.83,81.76,81.77,58200.0,59.8709,59.8929,59.8416,59.8489,58200.0
2014-07-23 12:55:00,81.76,81.84,81.76,81.84,43700.0,59.8416,59.9002,59.8416,59.9002,43700.0
2014-07-23 13:00:00,81.84,81.86,81.76,81.78,60000.0,59.9002,59.9148,59.8416,59.8563,60000.0
2014-07-23 13:05:00,81.78,81.82,81.78,81.79,53800.0,59.8563,59.8855,59.8563,59.8636,53800.0
2014-07-23 13:10:00,81.79,81.81,81.77,81.77,54400.0,59.8636,59.8782,59.8489,59.8489,54400.0
2014-07-23 13:15:00,81.77,81.83,81.77,81.82,60900.0,59.8489,59.8929,59.8489,59.8855,60900.0
2014-07-23 13:20:00,81.83,81.83,81.81,81.81,43700.0,59.8929,59.8929,59.8782,59.8782,43700.0
2014-07-23 13:25:00,81.81,81.83,81.8,81.81,45200.0,59.8782,59.8929,59.8709,59.8782,45200.0
2014-07-23 13:30:00,81.81,81.89,81.81,81.88,46600.0,59.8782,59.9368,59.8782,59.9295,46600.0
2014-07-23 13:35:00,81.88,81.92,81.87,81.91,61600.0,59.9295,59.9587,59.9221,59.9514,61600.0
2014-07-23 13:40:00,81.91,81.97,81.9,81.95,67300.0,59.9514,59.9953,59.9441,59.9807,67300.0
2014-07-23 13:45:00,81.95,81.95,81.92,81.92,36900.0,59.9807,59.9807,59.9587,59.9587,36900.0
2014-07-23 13:50:00,81.92,81.93,81.86,81.87,54800.0,59.9587,59.9661,59.9148,59.9221,54800.0
2014-07-23 13:55:00,81.88,81.89,81.81,81.82,82000.0,59.9295,59.9368,59.8782,59.8855,82000.0
2014-07-23 14:00:00,81.82,81.84,81.79,81.79,58300.0,59.8855,59.9002,59.8636,59.8636,58300.0
2014-07-23 14:05:00,81.79,81.85,81.78,81.81,50700.0,59.8636,59.9075,59.8563,59.8782,50700.0
2014-07-23 14:10:00,81.81,81.87,81.81,81.83,53200.0,59.8782,59.9221,59.8782,59.8929,53200.0
2014-07-23 14:15:00,81.84,81.86,81.83,81.84,35100.0,59.9002,59.9148,59.8929,59.9002,35100.0
2014-07-23 14:20:00,81.84,81.88,81.84,81.87,64100.0,59.9002,59.9295,59.9002,59.9221,64100.0
2014-07-23 14:25:00,81.87,81.92,81.86,81.92,102100.0,59.9221,59.9587,59.9148,59.9587,102100.0
2014-07-23 14:30:00,81.91,81.94,81.89,81.94,77200.0,59.9514,59.9734,59.9368,59.9734,77200.0
2014-07-23 14:35:00,81.93,81.95,81.93,81.94,80300.0,59.9661,59.9807,59.9661,59.9734,80300.0
2014-07-23 14:40:00,81.94,81.95,81.86,81.86,118200.0,59.9734,59.9807,59.9148,59.9148,118200.0
2014-07-23 14:45:00,81.85,81.88,81.8,81.8,131200.0,59.9075,59.9295,59.8709,59.8709,131200.0
2014-07-23 14:50:00,81.8,81.87,81.78,81.85,124600.0,59.8709,59.9221,59.8563,59.9075,124600.0
2014-07-23 14:55:00,81.86,81.87,81.84,81.84,66800.0,59.9148,59.9221,59.9002,59.9002,66800.0
2014-07-23 15:00:00,81.84,81.89,81.81,81.83,90000.0,59.9002,59.9368,59.8782,59.8929,90000.0
2014-07-23 15:05:00,81.84,81.87,81.82,81.82,75600.0,59.9002,59.9221,59.8855,59.8855,75600.0
2014-07-23 15:10:00,81.82,81.86,81.81,81.84,71900.0,59.8855,59.9148,59.8782,59.9002,71900.0
2014-07-23 15:15:00,81.84,81.85,81.81,81.82,68200.0,59.9002,59.9075,59.8782,59.8855,68200.0
2014-07-23 15:20:00,81.82,81.83,81.73,81.73,147300.0,59.8855,59.8929,59.8197,59.8197,147300.0
2014-07-23 15:25:00,81.73,81.77,81.67,81.7,132800.0,59.8197,59.8489,59.7758,59.7977,132800.0
2014-07-23 15:30:00,81.7,81.76,81.69,81.7,152800.0,59.7977,59.8416,59.7904,59.7977,152800.0
2014-07-23 15:35:00,81.7,81.71,81.69,81.7,161900.0,59.7977,59.805,59.7904,59.7977,161900.0
2014-07-23 15:40:00,81.7,81.7,81.61,81.62,221100.0,59.7977,59.7977,59.7318,59.7392,221100.0
2014-07-23 15:45:00,81.61,81.65,81.61,81.64,282200.0,59.7318,59.7611,59.7318,59.7538,282200.0
2014-07-23 15:50:00,81.64,81.69,81.59,81.59,286100.0,59.7538,59.7904,59.7172,59.7172,286100.0
2014-07-23 15:55:00,81.59,81.66,81.57,81.61,458900.0,59.7172,59.7684,59.7026,59.7318,458900.0
2014-07-24 09:30:00,77.34,77.63,76.76,76.94,2782100.0,56.6066,56.8188,56.182,56.3138,2782100.0
2014-07-24 09:35:00,76.91,77.27,75.91,76.15,2078900.0,56.2918,56.5553,55.5599,55.7356,2078900.0
2014-07-24 09:40:00,76.16,76.22,75.75,76.02,1515700.0,55.7429,55.7868,55.4428,55.6404,1515700.0
2014-07-24 09:45:00,76.02,76.3,75.83,75.96,1227000.0,55.6404,55.8454,55.5014,55.5965,1227000.0
2014-07-24 09:50:00,75.97,76.08,75.66,76.04,914300.0,55.6038,55.6843,55.3769,55.6551,914300.0
2014-07-24 09:55:00,76.04,76.4,75.99,76.28,954500.0,55.6551,55.9185,55.6185,55.8307,954500.0
2014-07-24 10:00:00,76.28,76.29,75.66,75.67,673900.0,55.8307,55.838,55.3769,55.3842,673900.0
2014-07-24 10:05:00,75.68,76.01,75.66,75.91,600600.0,55.3916,55.6331,55.3769,55.5599,600600.0
2014-07-24 10:10:00,75.89,75.99,75.75,75.99,611200.0,55.5453,55.6185,55.4428,55.6185,611200.0
2014-07-24 10:15:00,76.0,76.05,75.83,75.88,389100.0,55.6258,55.6624,55.5014,55.538,389100.0
2014-07-24 10:20:00,75.89,76.0,75.75,75.91,366400.0,55.5453,55.6258,55.4428,55.5599,366400.0
2014-07-24 10:25:00,75.91,76.03,75.91,76.0,376800.0,55.5599,55.6477,55.5599,55.6258,376800.0
2014-07-24 10:30:00,75.99,76.0,75.91,76.0,358700.0,55.6185,55.6258,55.5599,55.6258,358700.0
2014-07-24 10:35:00,76.0,76.0,75.95,75.95,609100.0,55.6258,55.6258,55.5892,55.5892,609100.0
2014-07-24 10:40:00,75.95,76.21,75.93,76.12,593400.0,55.5892,55.7795,55.5745,55.7136,593400.0
2014-07-24 10:45:00,76.13,76.15,75.99,76.04,537200.0,55.7209,55.7356,55.6185,55.6551,537200.0
2014-07-24 10:50:00,76.05,76.07,75.99,76.05,368000.0,55.6624,55.677,55.6185,55.6624,368000.0
2014-07-24 10:55:00,76.06,76.06,76.01,76.02,440100.0,55.6697,55.6697,55.6331,55.6404,440100.0
2014-07-24 11:00:00,76.03,76.34,76.0,76.33,471800.0,55.6477,55.8746,55.6258,55.8673,471800.0
2014-07-24 11:05:00,76.33,76.41,76.23,76.34,581200.0,55.8673,55.9259,55.7941,55.8746,581200.0
2014-07-24 11:10:00,76.34,76.65,76.29,76.63,612700.0,55.8746,56.1015,55.838,56.0869,612700.0
2014-07-24 11:15:00,76.64,76.73,76.44,76.44,459100.0,56.0942,56.1601,55.9478,55.9478,459100.0
2014-07-24 11:20:00,76.45,76.58,76.38,76.55,380400.0,55.9551,56.0503,55.9039,56.0283,380400.0
2014-07-24 11:25:00,76.55,76.79,76.52,76.67,487000.0,56.0283,56.204,56.0064,56.1162,487000.0
2014-07-24 11:30:00,76.68,76.78,76.62,76.69,284600.0,56.1235,56.1967,56.0796,56.1308,284600.0
2014-07-24 11:35:00,76.69,76.7,76.56,76.59,186000.0,56.1308,56.1381,56.0357,56.0576,186000.0
2014-07-24 11:40:00,76.59,76.6,76.4,76.42,343400.0,56.0576,56.0649,55.9185,55.9332,343400.0
2014-07-24 11:45:00,76.42,76.57,76.4,76.42,150300.0,55.9332,56.043,55.9185,55.9332,150300.0
2014-07-24 11:50:00,76.43,76.49,76.4,76.46,221800.0,55.9405,55.9844,55.9185,55.9625,221800.0
2014-07-24 11:55:00,76.46,76.56,76.45,76.46,144600.0,55.9625,56.0357,55.9551,55.9625,144600.0
2014-07-24 12:00:00,76.46,76.51,76.46,76.5,161300.0,55.9625,55.9991,55.9625,55.9917,161300.0
2014-07-24 12:05:00,76.5,76.5,76.41,76.48,210800.0,55.9917,55.9917,55.9259,55.9771,210800.0
2014-07-24 12:10:00,76.48,76.5,76.42,76.43,171300.0,55.9771,55.9917,55.9332,55.9405,171300.0
2014-07-24 12:15:00,76.43,76.48,76.42,76.42,159500.0,55.9405,55.9771,55.9332,55.9332,159500.0
2014-07-24 12:20:00,76.43,76.5,76.4,76.43,192800.0,55.9405,55.9917,55.9185,55.9405,192800.0
2014-07-24 12:25:00,76.43,76.5,76.42,76.5,120800.0,55.9405,55.9917,55.9332,55.9917,120800.0
2014-07-24 12:30:00,76.5,76.65,76.5,76.56,298100.0,55.9917,56.1015,55.9917,56.0357,298100.0
2014-07-24 12:35:00,76.56,76.6,76.51,76.58,162900.0,56.0357,56.0649,55.9991,56.0503,162900.0
2014-07-24 12:40:00,76.58,76.6,76.45,76.47,295200.0,56.0503,56.0649,55.9551,55.9698,295200.0
2014-07-24 12:45:00,76.47,76.51,76.41,76.44,174200.0,55.9698,55.9991,55.9259,55.9478,174200.0
2014-07-24 12:50:00,76.44,76.44,76.43,76.44,51800.0,55.9478,55.9478,55.9405,55.9478,51800.0
2014-07-24 12:55:00,76.44,76.44,76.32,76.4,236900.0,55.9478,55.9478,55.86,55.9185,236900.0
2014-07-24 13:00:00,76.4,76.48,76.34,76.34,133100.0,55.9185,55.9771,55.8746,55.8746,133100.0
2014-07-24 13:05:00,76.34,76.35,76.25,76.27,165200.0,55.8746,55.882,55.8088,55.8234,165200.0
2014-07-24 13:10:00,76.27,76.28,76.16,76.17,180700.0,55.8234,55.8307,55.7429,55.7502,180700.0
2014-07-24 13:15:00,76.17,76.2,76.14,76.16,136900.0,55.7502,55.7722,55.7283,55.7429,136900.0
2014-07-24 13:20:00,76.16,76.36,76.16,76.33,167900.0,55.7429,55.8893,55.7429,55.8673,167900.0
2014-07-24 13:25:00,76.34,76.34,76.0,76.22,364700.0,55.8746,55.8746,55.6258,55.7868,364700.0
2014-07-24 13:30:00,76.22,76.23,76.1,76.17,160200.0,55.7868,55.7941,55.699,55.7502,160200.0
2014-07-24 13:35:00,76.17,76.18,76.16,76.17,103200.0,55.7502,55.7575,55.7429,55.7502,103200.0
2014-07-24 13:40:00,76.17,76.24,76.16,76.22,80000.0,55.7502,55.8014,55.7429,55.7868,80000.0
2014-07-24 13:45:00,76.23,76.28,76.19,76.27,96600.0,55.7941,55.8307,55.7648,55.8234,96600.0
2014-07-24 13:50:00,76.26,76.27,76.22,76.23,109500.0,55.8161,55.8234,55.7868,55.7941,109500.0
2014-07-24 13:55:00,76.23,76.31,76.21,76.29,127300.0,55.7941,55.8527,55.7795,55.838,127300.0
2014-07-24 14:00:00,76.29,76.31,76.25,76.26,172200.0,55.838,55.8527,55.8088,55.8161,172200.0
2014-07-24 14:05:00,76.27,76.29,76.25,76.27,123700.0,55.8234,55.838,55.8088,55.8234,123700.0
2014-07-24 14:10:00,76.27,76.38,76.27,76.37,201300.0,55.8234,55.9039,55.8234,55.8966,201300.0
2014-07-24 14:15:00,76.37,76.37,76.27,76.37,262300.0,55.8966,55.8966,55.8234,55.8966,262300.0
2014-07-24 14:20:00,76.37,76.39,76.34,76.34,199400.0,55.8966,55.9112,55.8746,55.8746,199400.0
2014-07-24 14:25:00,76.34,76.34,76.25,76.25,163900.0,55.8746,55.8746,55.8088,55.8088,163900.0
2014-07-24 14:30:00,76.25,76.27,76.21,76.26,265700.0,55.8088,55.8234,55.7795,55.8161,265700.0
2014-07-24 14:35:00,76.27,76.33,76.26,76.3,164500.0,55.8234,55.8673,55.8161,55.8454,164500.0
2014-07-24 14:40:00,76.3,76.31,76.26,76.26,289400.0,55.8454,55.8527,55.8161,55.8161,289400.0
2014-07-24 14:45:00,76.26,76.27,76.21,76.21,206100.0,55.8161,55.8234,55.7795,55.7795,206100.0
2014-07-24 14:50:00,76.21,76.22,76.11,76.16,364300.0,55.7795,55.7868,55.7063,55.7429,364300.0
2014-07-24 14:55:00,76.17,76.17,76.1,76.11,145800.0,55.7502,55.7502,55.699,55.7063,145800.0
2014-07-24 15:00:00,76.11,76.11,76.01,76.06,247900.0,55.7063,55.7063,55.6331,55.6697,247900.0
2014-07-24 15:05:00,76.06,76.07,75.95,75.96,288200.0,55.6697,55.677,55.5892,55.5965,288200.0
2014-07-24 15:10:00,75.95,75.98,75.91,75.95,240600.0,55.5892,55.6111,55.5599,55.5892,240600.0
2014-07-24 15:15:00,75.95,75.95,75.83,75.83,229400.0,55.5892,55.5892,55.5014,55.5014,229400.0
2014-07-24 15:20:00,75.83,75.87,75.8,75.86,366000.0,55.5014,55.5306,55.4794,55.5233,366000.0
2014-07-24 15:25:00,75.85,75.86,75.78,75.8,244500.0,55.516,55.5233,55.4648,55.4794,244500.0
2014-07-24 15:30:00,75.8,75.87,75.79,75.86,431500.0,55.4794,55.5306,55.4721,55.5233,431500.0
2014-07-24 15:35:00,75.86,75.9,75.79,75.84,355500.0,55.5233,55.5526,55.4721,55.5087,355500.0
2014-07-24 15:40:00,75.85,75.87,75.82,75.83,274400.0,55.516,55.5306,55.494,55.5014,274400.0
2014-07-24 15:45:00,75.83,75.99,75.82,75.98,432200.0,55.5014,55.6185,55.494,55.6111,432200.0
2014-07-24 15:50:00,75.97,76.11,75.97,76.02,548500.0,55.6038,55.7063,55.6038,55.6404,548500.0
2014-07-24 15:55:00,76.02,76.26,76.0,76.17,1225600.0,55.6404,55.8161,55.6258,55.7502,1225600.0
2014-07-25 09:30:00,76.04,76.31,76.0,76.1,498900.0,55.6551,55.8527,55.6258,55.699,498900.0
2014-07-25 09:35:00,76.09,76.3,76.08,76.22,241200.0,55.6917,55.8454,55.6843,55.7868,241200.0
2014-07-25 09:40:00,76.22,76.45,76.2,76.45,290700.0,55.7868,55.9551,55.7722,55.9551,290700.0
2014-07-25 09:45:00,76.45,76.58,76.33,76.33,300900.0,55.9551,56.0503,55.8673,55.8673,300900.0
2014-07-25 09:50:00,76.32,76.41,76.26,76.27,264400.0,55.86,55.9259,55.8161,55.8234,264400.0
2014-07-25 09:55:00,76.27,76.31,76.21,76.31,218500.0,55.8234,55.8527,55.7795,55.8527,218500.0
2014-07-25 10:00:00,76.29,76.31,76.21,76.22,192300.0,55.838,55.8527,55.7795,55.7868,192300.0
2014-07-25 10:05:00,76.22,76.26,76.19,76.25,179300.0,55.7868,55.8161,55.7648,55.8088,179300.0
2014-07-25 10:10:00,76.25,76.35,76.24,76.3,179900.0,55.8088,55.882,55.8014,55.8454,179900.0
2014-07-25 10:15:00,76.29,76.3,76.28,76.3,166600.0,55.838,55.8454,55.8307,55.8454,166600.0
2014-07-25 10:20:00,76.3,76.3,76.28,76.28,142700.0,55.8454,55.8454,55.8307,55.8307,142700.0
2014-07-25 10:25:00,76.28,76.29,76.25,76.27,134000.0,55.8307,55.838,55.8088,55.8234,134000.0
2014-07-25 10:30:00,76.27,76.27,76.2,76.25,171300.0,55.8234,55.8234,55.7722,55.8088,171300.0
2014-07-25 10:35:00,76.25,76.3,76.18,76.18,164400.0,55.8088,55.8454,55.7575,55.7575,164400.0
2014-07-25 10:40:00,76.19,76.25,76.14,76.24,190200.0,55.7648,55.8088,55.7283,55.8014,190200.0
2014-07-25 10:45:00,76.24,76.24,76.18,76.19,128100.0,55.8014,55.8014,55.7575,55.7648,128100.0
2014-07-25 10:50:00,76.19,76.19,76.1,76.12,235800.0,55.7648,55.7648,55.699,55.7136,235800.0
2014-07-25 10:55:00,76.12,76.12,76.01,76.03,261400.0,55.7136,55.7136,55.6331,55.6477,261400.0
2014-07-25 11:00:00,76.02,76.02,75.97,75.98,234800.0,55.6404,55.6404,55.6038,55.6111,234800.0
2014-07-25 11:05:00,75.98,75.99,75.91,75.94,180900.0,55.6111,55.6185,55.5599,55.5819,180900.0
2014-07-25 11:10:00,75.94,75.95,75.82,75.86,204500.0,55.5819,55.5892,55.494,55.5233,204500.0
2014-07-25 11:15:00,75.85,75.91,75.83,75.91,240600.0,55.516,55.5599,55.5014,55.5599,240600.0
2014-07-25 11:20:00,75.91,76.1,75.85,75.88,228100.0,55.5599,55.699,55.516,55.538,228100.0
2014-07-25 11:25:00,75.88,75.93,75.87,75.92,265300.0,55.538,55.5745,55.5306,55.5672,265300.0
2014-07-25 11:30:00,75.93,75.99,75.92,75.94,156800.0,55.5745,55.6185,55.5672,55.5819,156800.0
2014-07-25 11:35:00,75.94,76.01,75.92,76.01,148800.0,55.5819,55.6331,55.5672,55.6331,148800.0
2014-07-25 11:40:00,76.0,76.09,76.0,76.06,121000.0,55.6258,55.6917,55.6258,55.6697,121000.0
2014-07-25 11:45:00,76.06,76.1,76.01,76.09,126200.0,55.6697,55.699,55.6331,55.6917,126200.0
2014-07-25 11:50:00,76.09,76.22,76.08,76.22,120000.0,55.6917,55.7868,55.6843,55.7868,120000.0
2014-07-25 11:55:00,76.22,76.23,76.19,76.21,102300.0,55.7868,55.7941,55.7648,55.7795,102300.0
2014-07-25 12:00:00,76.2,76.22,76.13,76.13,81700.0,55.7722,55.7868,55.7209,55.7209,81700.0
2014-07-25 12:05:00,76.13,76.15,76.09,76.09,93900.0,55.7209,55.7356,55.6917,55.6917,93900.0
2014-07-25 12:10:00,76.09,76.11,76.09,76.1,81100.0,55.6917,55.7063,55.6917,55.699,81100.0
2014-07-25 12:15:00,76.11,76.11,76.06,76.07,107500.0,55.7063,55.7063,55.6697,55.677,107500.0
2014-07-25 12:20:00,76.08,76.09,76.04,76.09,69900.0,55.6843,55.6917,55.6551,55.6917,69900.0
2014-07-25 12:25:00,76.09,76.13,76.06,76.09,94900.0,55.6917,55.7209,55.6697,55.6917,94900.0
2014-07-25 12:30:00,76.09,76.11,76.08,76.1,96500.0,55.6917,55.7063,55.6843,55.699,96500.0
2014-07-25 12:35:00,76.1,76.13,76.08,76.13,50400.0,55.699,55.7209,55.6843,55.7209,50400.0
2014-07-25 12:40:00,76.13,76.13,76.11,76.11,83100.0,55.7209,55.7209,55.7063,55.7063,83100.0
2014-07-25 12:45:00,76.11,76.15,76.08,76.13,98200.0,55.7063,55.7356,55.6843,55.7209,98200.0
2014-07-25 12:50:00,76.13,76.13,76.09,76.11,69200.0,55.7209,55.7209,55.6917,55.7063,69200.0
2014-07-25 12:55:00,76.11,76.15,76.11,76.14,43500.0,55.7063,55.7356,55.7063,55.7283,43500.0
2014-07-25 13:00:00,76.13,76.15,76.11,76.15,65300.0,55.7209,55.7356,55.7063,55.7356,65300.0
2014-07-25 13:05:00,76.15,76.15,76.1,76.12,73800.0,55.7356,55.7356,55.699,55.7136,73800.0
2014-07-25 13:10:00,76.12,76.15,76.1,76.13,162400.0,55.7136,55.7356,55.699,55.7209,162400.0
2014-07-25 13:15:00,76.13,76.14,76.09,76.1,56900.0,55.7209,55.7283,55.6917,55.699,56900.0
2014-07-25 13:20:00,76.09,76.11,76.07,76.08,102000.0,55.6917,55.7063,55.677,55.6843,102000.0
2014-07-25 13:25:00,76.08,76.11,76.07,76.09,89400.0,55.6843,55.7063,55.677,55.6917,89400.0
2014-07-25 13:30:00,76.1,76.11,75.99,76.0,124600.0,55.699,55.7063,55.6185,55.6258,124600.0
2014-07-25 13:35:00,76.0,76.02,75.98,75.99,84200.0,55.6258,55.6404,55.6111,55.6185,84200.0
2014-07-25 13:40:00,75.98,76.01,75.98,75.99,88300.0,55.6111,55.6331,55.6111,55.6185,88300.0
2014-07-25 13:45:00,75.99,76.02,75.98,76.0,102900.0,55.6185,55.6404,55.6111,55.6258,102900.0
2014-07-25 13:50:00,76.01,76.01,75.95,75.97,118900.0,55.6331,55.6331,55.5892,55.6038,118900.0
2014-07-25 13:55:00,75.97,75.99,75.95,75.97,93100.0,55.6038,55.6185,55.5892,55.6038,93100.0
2014-07-25 14:00:00,75.98,76.03,75.93,76.02,108100.0,55.6111,55.6477,55.5745,55.6404,108100.0
2014-07-25 14:05:00,76.03,76.03,76.0,76.02,148000.0,55.6477,55.6477,55.6258,55.6404,148000.0
2014-07-25 14:10:00,76.01,76.02,76.0,76.01,66100.0,55.6331,55.6404,55.6258,55.6331,66100.0
2014-07-25 14:15:00,76.0,76.01,75.98,76.01,138200.0,55.6258,55.6331,55.6111,55.6331,138200.0
2014-07-25 14:20:00,76.01,76.01,75.98,76.01,77900.0,55.6331,55.6331,55.6111,55.6331,77900.0
2014-07-25 14:25:00,76.0,76.01,76.0,76.01,60900.0,55.6258,55.6331,55.6258,55.6331,60900.0
2014-07-25 14:30:00,76.01,76.01,75.98,76.0,143600.0,55.6331,55.6331,55.6111,55.6258,143600.0
2014-07-25 14:35:00,76.0,76.01,75.99,76.01,63000.0,55.6258,55.6331,55.6185,55.6331,63000.0
2014-07-25 14:40:00,76.01,76.01,75.99,75.99,93400.0,55.6331,55.6331,55.6185,55.6185,93400.0
2014-07-25 14:45:00,75.99,76.0,75.98,76.0,125000.0,55.6185,55.6258,55.6111,55.6258,125000.0
2014-07-25 14:50:00,75.99,76.01,75.95,75.98,126600.0,55.6185,55.6331,55.5892,55.6111,126600.0
2014-07-25 14:55:00,75.98,75.99,75.97,75.99,54100.0,55.6111,55.6185,55.6038,55.6185,54100.0
2014-07-25 15:00:00,75.98,76.0,75.98,76.0,276200.0,55.6111,55.6258,55.6111,55.6258,276200.0
2014-07-25 15:05:00,75.99,76.0,75.99,76.0,51000.0,55.6185,55.6258,55.6185,55.6258,51000.0
2014-07-25 15:10:00,76.0,76.08,75.93,76.02,359300.0,55.6258,55.6843,55.5745,55.6404,359300.0
2014-07-25 15:15:00,76.02,76.07,76.0,76.06,142300.0,55.6404,55.677,55.6258,55.6697,142300.0
2014-07-25 15:20:00,76.07,76.07,76.04,76.05,261700.0,55.677,55.677,55.6551,55.6624,261700.0
2014-07-25 15:25:00,76.05,76.05,76.03,76.03,69500.0,55.6624,55.6624,55.6477,55.6477,69500.0
2014-07-25 15:30:00,76.04,76.04,76.0,76.01,138700.0,55.6551,55.6551,55.6258,55.6331,138700.0
2014-07-25 15:35:00,76.01,76.03,75.98,76.0,224000.0,55.6331,55.6477,55.6111,55.6258,224000.0
2014-07-25 15:40:00,76.01,76.01,75.98,75.99,126500.0,55.6331,55.6331,55.6111,55.6185,126500.0
2014-07-25 15:45:00,76.0,76.01,75.98,76.0,256100.0,55.6258,55.6331,55.6111,55.6258,256100.0
2014-07-25 15:50:00,76.01,76.02,75.98,76.0,366800.0,55.6331,55.6404,55.6111,55.6258,366800.0
2014-07-25 15:55:00,76.01,76.1,76.0,76.1,500800.0,55.6331,55.699,55.6258,55.699,500800.0
2014-07-28 09:30:00,76.0,76.24,75.9,76.14,294300.0,55.6258,55.8014,55.5526,55.7283,294300.0
2014-07-28 09:35:00,76.15,76.25,76.01,76.03,98800.0,55.7356,55.8088,55.6331,55.6477,98800.0
2014-07-28 09:40:00,76.03,76.11,75.95,75.95,81100.0,55.6477,55.7063,55.5892,55.5892,81100.0
2014-07-28 09:45:00,75.96,76.06,75.79,75.8,180600.0,55.5965,55.6697,55.4721,55.4794,180600.0
2014-07-28 09:50:00,75.81,75.87,75.66,75.8,227300.0,55.4867,55.5306,55.3769,55.4794,227300.0
2014-07-28 09:55:00,75.8,75.85,75.72,75.78,144400.0,55.4794,55.516,55.4208,55.4648,144400.0
2014-07-28 10:00:00,75.78,75.78,75.55,75.67,200300.0,55.4648,55.4648,55.2964,55.3842,200300.0
2014-07-28 10:05:00,75.66,75.69,75.53,75.55,143900.0,55.3769,55.3989,55.2818,55.2964,143900.0
2014-07-28 10:10:00,75.55,75.64,75.54,75.64,87100.0,55.2964,55.3623,55.2891,55.3623,87100.0
2014-07-28 10:15:00,75.64,75.66,75.59,75.66,116300.0,55.3623,55.3769,55.3257,55.3769,116300.0
2014-07-28 10:20:00,75.67,75.7,75.65,75.69,135600.0,55.3842,55.4062,55.3696,55.3989,135600.0
2014-07-28 10:25:00,75.68,75.73,75.66,75.69,164000.0,55.3916,55.4282,55.3769,55.3989,164000.0
2014-07-28 10:30:00,75.68,75.7,75.65,75.68,134800.0,55.3916,55.4062,55.3696,55.3916,134800.0
2014-07-28 10:35:00,75.68,75.7,75.64,75.67,141800.0,55.3916,55.4062,55.3623,55.3842,141800.0
2014-07-28 10:40:00,75.67,75.7,75.63,75.7,167500.0,55.3842,55.4062,55.355,55.4062,167500.0
2014-07-28 10:45:00,75.69,75.7,75.63,75.64,101100.0,55.3989,55.4062,55.355,55.3623,101100.0
2014-07-28 10:50:00,75.64,75.7,75.61,75.65,82200.0,55.3623,55.4062,55.3403,55.3696,82200.0
2014-07-28 10:55:00,75.66,75.72,75.66,75.68,135700.0,55.3769,55.4208,55.3769,55.3916,135700.0
2014-07-28 11:00:00,75.68,75.7,75.66,75.7,144500.0,55.3916,55.4062,55.3769,55.4062,144500.0
2014-07-28 11:05:00,75.7,75.75,75.66,75.69,118600.0,55.4062,55.4428,55.3769,55.3989,118600.0
2014-07-28 11:10:00,75.7,75.72,75.68,75.7,182400.0,55.4062,55.4208,55.3916,55.4062,182400.0
2014-07-28 11:15:00,75.7,75.7,75.64,75.69,79800.0,55.4062,55.4062,55.3623,55.3989,79800.0
2014-07-28 11:20:00,75.69,75.7,75.67,75.69,69100.0,55.3989,55.4062,55.3842,55.3989,69100.0
2014-07-28 11:25:00,75.69,75.75,75.67,75.75,101200.0,55.3989,55.4428,55.3842,55.4428,101200.0
2014-07-28 11:30:00,75.75,75.77,75.7,75.73,152200.0,55.4428,55.4574,55.4062,55.4282,152200.0
2014-07-28 11:35:00,75.73,75.76,75.69,75.7,59800.0,55.4282,55.4501,55.3989,55.4062,59800.0
2014-07-28 11:40:00,75.71,75.73,75.68,75.7,88500.0,55.4135,55.4282,55.3916,55.4062,88500.0
2014-07-28 11:45:00,75.69,75.72,75.68,75.71,148400.0,55.3989,55.4208,55.3916,55.4135,148400.0
2014-07-28 11:50:00,75.71,75.71,75.68,75.7,83100.0,55.4135,55.4135,55.3916,55.4062,83100.0
2014-07-28 11:55:00,75.69,75.71,75.65,75.66,97700.0,55.3989,55.4135,55.3696,55.3769,97700.0
2014-07-28 12:00:00,75.66,75.71,75.64,75.71,91200.0,55.3769,55.4135,55.3623,55.4135,91200.0
2014-07-28 12:05:00,75.71,75.8,75.7,75.79,221100.0,55.4135,55.4794,55.4062,55.4721,221100.0
2014-07-28 12:10:00,75.8,75.8,75.74,75.78,102300.0,55.4794,55.4794,55.4355,55.4648,102300.0
2014-07-28 12:15:00,75.78,75.78,75.73,75.73,33800.0,55.4648,55.4648,55.4282,55.4282,33800.0
2014-07-28 12:20:00,75.74,75.76,75.71,75.74,51800.0,55.4355,55.4501,55.4135,55.4355,51800.0
2014-07-28 12:25:00,75.74,75.76,75.68,75.69,55200.0,55.4355,55.4501,55.3916,55.3989,55200.0
2014-07-28 12:30:00,75.69,75.71,75.65,75.7,110600.0,55.3989,55.4135,55.3696,55.4062,110600.0
2014-07-28 12:35:00,75.7,75.8,75.7,75.78,134600.0,55.4062,55.4794,55.4062,55.4648,134600.0
2014-07-28 12:40:00,75.78,75.78,75.73,75.74,70600.0,55.4648,55.4648,55.4282,55.4355,70600.0
2014-07-28 12:45:00,75.73,75.78,75.73,75.77,91600.0,55.4282,55.4648,55.4282,55.4574,91600.0
2014-07-28 12:50:00,75.77,75.78,75.73,75.74,53000.0,55.4574,55.4648,55.4282,55.4355,53000.0
2014-07-28 12:55:00,75.74,75.76,75.72,75.75,55500.0,55.4355,55.4501,55.4208,55.4428,55500.0
2014-07-28 13:00:00,75.74,75.76,75.71,75.76,68600.0,55.4355,55.4501,55.4135,55.4501,68600.0
2014-07-28 13:05:00,75.76,75.76,75.72,75.76,70900.0,55.4501,55.4501,55.4208,55.4501,70900.0
2014-07-28 13:10:00,75.76,75.77,75.73,75.75,77400.0,55.4501,55.4574,55.4282,55.4428,77400.0
2014-07-28 13:15:00,75.76,75.78,75.75,75.76,49300.0,55.4501,55.4648,55.4428,55.4501,49300.0
2014-07-28 13:20:00,75.76,75.76,75.7,75.73,84400.0,55.4501,55.4501,55.4062,55.4282,84400.0
2014-07-28 13:25:00,75.73,75.75,75.73,75.74,93200.0,55.4282,55.4428,55.4282,55.4355,93200.0
2014-07-28 13:30:00,75.73,75.79,75.73,75.79,95900.0,55.4282,55.4721,55.4282,55.4721,95900.0
2014-07-28 13:35:00,75.79,75.81,75.78,75.8,126200.0,55.4721,55.4867,55.4648,55.4794,126200.0
2014-07-28 13:40:00,75.8,75.85,75.8,75.85,84600.0,55.4794,55.516,55.4794,55.516,84600.0
2014-07-28 13:45:00,75.85,75.85,75.81,75.85,68200.0,55.516,55.516,55.4867,55.516,68200.0
2014-07-28 13:50:00,75.84,75.85,75.83,75.84,69800.0,55.5087,55.516,55.5014,55.5087,69800.0
2014-07-28 13:55:00,75.84,75.85,75.82,75.83,102100.0,55.5087,55.516,55.494,55.5014,102100.0
2014-07-28 14:00:00,75.84,75.91,75.83,75.9,61800.0,55.5087,55.5599,55.5014,55.5526,61800.0
2014-07-28 14:05:00,75.89,75.9,75.88,75.89,54400.0,55.5453,55.5526,55.538,55.5453,54400.0
2014-07-28 14:10:00,75.88,75.9,75.84,75.84,94200.0,55.538,55.5526,55.5087,55.5087,94200.0
2014-07-28 14:15:00,75.85,75.87,75.78,75.8,105100.0,55.516,55.5306,55.4648,55.4794,105100.0
2014-07-28 14:20:00,75.79,75.81,75.78,75.81,43400.0,55.4721,55.4867,55.4648,55.4867,43400.0
2014-07-28 14:25:00,75.81,75.81,75.76,75.76,66100.0,55.4867,55.4867,55.4501,55.4501,66100.0
2014-07-28 14:30:00,75.76,75.8,75.72,75.8,82000.0,55.4501,55.4794,55.4208,55.4794,82000.0
2014-07-28 14:35:00,75.8,75.8,75.74,75.76,72600.0,55.4794,55.4794,55.4355,55.4501,72600.0
2014-07-28 14:40:00,75.77,75.78,75.72,75.77,47200.0,55.4574,55.4648,55.4208,55.4574,47200.0
2014-07-28 14:45:00,75.77,75.78,75.75,75.77,63400.0,55.4574,55.4648,55.4428,55.4574,63400.0
2014-07-28 14:50:00,75.78,75.79,75.76,75.78,85700.0,55.4648,55.4721,55.4501,55.4648,85700.0
2014-07-28 14:55:00,75.78,75.82,75.76,75.79,77500.0,55.4648,55.494,55.4501,55.4721,77500.0
2014-07-28 15:00:00,75.78,75.79,75.75,75.75,68200.0,55.4648,55.4721,55.4428,55.4428,68200.0
2014-07-28 15:05:00,75.75,75.8,75.75,75.78,93700.0,55.4428,55.4794,55.4428,55.4648,93700.0
2014-07-28 15:10:00,75.79,75.79,75.74,75.76,178800.0,55.4721,55.4721,55.4355,55.4501,178800.0
2014-07-28 15:15:00,75.76,75.83,75.73,75.81,306600.0,55.4501,55.5014,55.4282,55.4867,306600.0
2014-07-28 15:20:00,75.81,75.85,75.8,75.82,55200.0,55.4867,55.516,55.4794,55.494,55200.0
2014-07-28 15:25:00,75.82,75.83,75.8,75.81,101100.0,55.494,55.5014,55.4794,55.4867,101100.0
2014-07-28 15:30:00,75.81,75.81,75.79,75.81,369900.0,55.4867,55.4867,55.4721,55.4867,369900.0
2014-07-28 15:35:00,75.8,75.8,75.76,75.78,125800.0,55.4794,55.4794,55.4501,55.4648,125800.0
2014-07-28 15:40:00,75.77,75.86,75.76,75.81,279600.0,55.4574,55.5233,55.4501,55.4867,279600.0
2014-07-28 15:45:00,75.8,75.81,75.75,75.78,551000.0,55.4794,55.4867,55.4428,55.4648,551000.0
2014-07-28 15:50:00,75.78,75.78,75.67,75.7,394600.0,55.4648,55.4648,55.3842,55.4062,394600.0
2014-07-28 15:55:00,75.7,75.84,75.7,75.83,339100.0,55.4062,55.5087,55.4062,55.5014,339100.0
2014-07-29 09:30:00,75.65,75.95,75.56,75.66,380100.0,55.3696,55.5892,55.3037,55.3769,380100.0
2014-07-29 09:35:00,75.66,75.86,75.64,75.76,113500.0,55.3769,55.5233,55.3623,55.4501,113500.0
2014-07-29 09:40:00,75.74,75.78,75.66,75.78,98800.0,55.4355,55.4648,55.3769,55.4648,98800.0
2014-07-29 09:45:00,75.77,75.94,75.77,75.9,153300.0,55.4574,55.5819,55.4574,55.5526,153300.0
2014-07-29 09:50:00,75.89,75.93,75.84,75.9,108000.0,55.5453,55.5745,55.5087,55.5526,108000.0
2014-07-29 09:55:00,75.89,75.92,75.85,75.86,200900.0,55.5453,55.5672,55.516,55.5233,200900.0
2014-07-29 10:00:00,75.87,75.93,75.84,75.92,157100.0,55.5306,55.5745,55.5087,55.5672,157100.0
2014-07-29 10:05:00,75.92,75.92,75.85,75.9,171100.0,55.5672,55.5672,55.516,55.5526,171100.0
2014-07-29 10:10:00,75.9,75.91,75.85,75.85,135600.0,55.5526,55.5599,55.516,55.516,135600.0
2014-07-29 10:15:00,75.86,75.9,75.85,75.87,147700.0,55.5233,55.5526,55.516,55.5306,147700.0
2014-07-29 10:20:00,75.88,75.88,75.85,75.86,63900.0,55.538,55.538,55.516,55.5233,63900.0
2014-07-29 10:25:00,75.86,75.91,75.85,75.86,75000.0,55.5233,55.5599,55.516,55.5233,75000.0
2014-07-29 10:30:00,75.87,75.88,75.85,75.87,64700.0,55.5306,55.538,55.516,55.5306,64700.0
2014-07-29 10:35:00,75.87,75.87,75.77,75.8,125900.0,55.5306,55.5306,55.4574,55.4794,125900.0
2014-07-29 10:40:00,75.79,75.87,75.79,75.86,72300.0,55.4721,55.5306,55.4721,55.5233,72300.0
2014-07-29 10:45:00,75.86,75.88,75.83,75.87,65900.0,55.5233,55.538,55.5014,55.5306,65900.0
2014-07-29 10:50:00,75.88,75.89,75.78,75.81,109000.0,55.538,55.5453,55.4648,55.4867,109000.0
2014-07-29 10:55:00,75.81,75.84,75.81,75.83,54600.0,55.4867,55.5087,55.4867,55.5014,54600.0
2014-07-29 11:00:00,75.83,75.84,75.75,75.75,99800.0,55.5014,55.5087,55.4428,55.4428,99800.0
2014-07-29 11:05:00,75.75,75.75,75.6,75.61,142400.0,55.4428,55.4428,55.333,55.3403,142400.0
2014-07-29 11:10:00,75.62,75.68,75.59,75.64,114300.0,55.3477,55.3916,55.3257,55.3623,114300.0
2014-07-29 11:15:00,75.64,75.73,75.64,75.7,106300.0,55.3623,55.4282,55.3623,55.4062,106300.0
2014-07-29 11:20:00,75.7,75.72,75.66,75.71,79100.0,55.4062,55.4208,55.3769,55.4135,79100.0
2014-07-29 11:25:00,75.7,75.72,75.66,75.67,96800.0,55.4062,55.4208,55.3769,55.3842,96800.0
2014-07-29 11:30:00,75.66,75.67,75.6,75.6,81400.0,55.3769,55.3842,55.333,55.333,81400.0
2014-07-29 11:35:00,75.61,75.66,75.58,75.58,103800.0,55.3403,55.3769,55.3184,55.3184,103800.0
2014-07-29 11:40:00,75.58,75.68,75.57,75.68,65900.0,55.3184,55.3916,55.3111,55.3916,65900.0
2014-07-29 11:45:00,75.68,75.74,75.68,75.71,95000.0,55.3916,55.4355,55.3916,55.4135,95000.0
2014-07-29 11:50:00,75.71,75.73,75.69,75.73,66900.0,55.4135,55.4282,55.3989,55.4282,66900.0
2014-07-29 11:55:00,75.72,75.81,75.72,75.8,154200.0,55.4208,55.4867,55.4208,55.4794,154200.0
2014-07-29 12:00:00,75.8,75.8,75.73,75.74,87600.0,55.4794,55.4794,55.4282,55.4355,87600.0
2014-07-29 12:05:00,75.75,75.8,75.74,75.79,63500.0,55.4428,55.4794,55.4355,55.4721,63500.0
2014-07-29 12:10:00,75.8,75.83,75.78,75.8,120500.0,55.4794,55.5014,55.4648,55.4794,120500.0
2014-07-29 12:15:00,75.8,75.8,75.74,75.75,105400.0,55.4794,55.4794,55.4355,55.4428,105400.0
2014-07-29 12:20:00,75.76,75.82,75.75,75.8,66500.0,55.4501,55.494,55.4428,55.4794,66500.0
2014-07-29 12:25:00,75.8,75.8,75.73,75.8,72800.0,55.4794,55.4794,55.4282,55.4794,72800.0
2014-07-29 12:30:00,75.79,75.8,75.77,75.79,36500.0,55.4721,55.4794,55.4574,55.4721,36500.0
2014-07-29 12:35:00,75.79,75.8,75.79,75.8,72100.0,55.4721,55.4794,55.4721,55.4794,72100.0
2014-07-29 12:40:00,75.8,75.85,75.79,75.84,39000.0,55.4794,55.516,55.4721,55.5087,39000.0
2014-07-29 12:45:00,75.84,75.88,75.84,75.87,47600.0,55.5087,55.538,55.5087,55.5306,47600.0
2014-07-29 12:50:00,75.87,75.88,75.81,75.86,66900.0,55.5306,55.538,55.4867,55.5233,66900.0
2014-07-29 12:55:00,75.86,75.9,75.85,75.89,54300.0,55.5233,55.5526,55.516,55.5453,54300.0
2014-07-29 13:00:00,75.89,75.89,75.78,75.8,183600.0,55.5453,55.5453,55.4648,55.4794,183600.0
2014-07-29 13:05:00,75.8,75.8,75.78,75.78,56700.0,55.4794,55.4794,55.4648,55.4648,56700.0
2014-07-29 13:10:00,75.78,75.8,75.76,75.77,51000.0,55.4648,55.4794,55.4501,55.4574,51000.0
2014-07-29 13:15:00,75.77,75.78,75.76,75.77,26500.0,55.4574,55.4648,55.4501,55.4574,26500.0
2014-07-29 13:20:00,75.77,75.79,75.75,75.79,94800.0,55.4574,55.4721,55.4428,55.4721,94800.0
2014-07-29 13:25:00,75.78,75.79,75.72,75.73,78600.0,55.4648,55.4721,55.4208,55.4282,78600.0
2014-07-29 13:30:00,75.73,75.73,75.66,75.69,65800.0,55.4282,55.4282,55.3769,55.3989,65800.0
2014-07-29 13:35:00,75.7,75.7,75.64,75.67,63500.0,55.4062,55.4062,55.3623,55.3842,63500.0
2014-07-29 13:40:00,75.67,75.72,75.67,75.72,34900.0,55.3842,55.4208,55.3842,55.4208,34900.0
2014-07-29 13:45:00,75.71,75.72,75.69,75.69,17800.0,55.4135,55.4208,55.3989,55.3989,17800.0
2014-07-29 13:50:00,75.69,75.73,75.69,75.73,30400.0,55.3989,55.4282,55.3989,55.4282,30400.0
2014-07-29 13:55:00,75.73,75.77,75.72,75.76,42700.0,55.4282,55.4574,55.4208,55.4501,42700.0
2014-07-29 14:00:00,75.75,75.77,75.75,75.76,50100.0,55.4428,55.4574,55.4428,55.4501,50100.0
2014-07-29 14:05:00,75.76,75.78,75.76,75.77,39000.0,55.4501,55.4648,55.4501,55.4574,39000.0
2014-07-29 14:10:00,75.77,75.79,75.76,75.78,50300.0,55.4574,55.4721,55.4501,55.4648,50300.0
2014-07-29 14:15:00,75.77,75.8,75.69,75.75,250500.0,55.4574,55.4794,55.3989,55.4428,250500.0
2014-07-29 14:20:00,75.74,75.77,75.7,75.74,185200.0,55.4355,55.4574,55.4062,55.4355,185200.0
2014-07-29 14:25:00,75.74,75.78,75.69,75.77,219100.0,55.4355,55.4648,55.3989,55.4574,219100.0
2014-07-29 14:30:00,75.76,75.78,75.73,75.76,174000.0,55.4501,55.4648,55.4282,55.4501,174000.0
2014-07-29 14:35:00,75.76,75.77,75.7,75.74,54800.0,55.4501,55.4574,55.4062,55.4355,54800.0
2014-07-29 14:40:00,75.74,75.77,75.69,75.69,75600.0,55.4355,55.4574,55.3989,55.3989,75600.0
2014-07-29 14:45:00,75.7,75.75,75.67,75.74,96000.0,55.4062,55.4428,55.3842,55.4355,96000.0
2014-07-29 14:50:00,75.73,75.76,75.7,75.75,84100.0,55.4282,55.4501,55.4062,55.4428,84100.0
2014-07-29 14:55:00,75.75,75.77,75.7,75.71,236300.0,55.4428,55.4574,55.4062,55.4135,236300.0
2014-07-29 15:00:00,75.7,75.7,75.65,75.69,89300.0,55.4062,55.4062,55.3696,55.3989,89300.0
2014-07-29 15:05:00,75.7,75.71,75.66,75.68,109700.0,55.4062,55.4135,55.3769,55.3916,109700.0
2014-07-29 15:10:00,75.67,75.72,75.65,75.7,112400.0,55.3842,55.4208,55.3696,55.4062,112400.0
2014-07-29 15:15:00,75.7,75.7,75.59,75.6,105800.0,55.4062,55.4062,55.3257,55.333,105800.0
2014-07-29 15:20:00,75.59,75.6,75.5,75.51,125300.0,55.3257,55.333,55.2598,55.2671,125300.0
2014-07-29 15:25:00,75.5,75.56,75.46,75.51,218700.0,55.2598,55.3037,55.2305,55.2671,218700.0
2014-07-29 15:30:00,75.51,75.55,75.47,75.52,239000.0,55.2671,55.2964,55.2379,55.2745,239000.0
2014-07-29 15:35:00,75.53,75.63,75.52,75.63,183500.0,55.2818,55.355,55.2745,55.355,183500.0
2014-07-29 15:40:00,75.63,75.63,75.48,75.48,194100.0,55.355,55.355,55.2452,55.2452,194100.0
2014-07-29 15:45:00,75.48,75.51,75.43,75.49,228000.0,55.2452,55.2671,55.2086,55.2525,228000.0
2014-07-29 15:50:00,75.48,75.48,75.37,75.37,396700.0,55.2452,55.2452,55.1647,55.1647,396700.0
2014-07-29 15:55:00,75.38,75.4,75.26,75.31,719500.0,55.172,55.1866,55.0842,55.1208,719500.0
2014-07-30 09:30:00,75.68,75.68,75.33,75.43,269300.0,55.3916,55.3916,55.1354,55.2086,269300.0
2014-07-30 09:35:00,75.44,75.51,75.35,75.4,102600.0,55.2159,55.2671,55.15,55.1866,102600.0
2014-07-30 09:40:00,75.4,75.56,75.39,75.42,134700.0,55.1866,55.3037,55.1793,55.2013,134700.0
2014-07-30 09:45:00,75.43,75.45,75.32,75.34,118400.0,55.2086,55.2232,55.1281,55.1427,118400.0
2014-07-30 09:50:00,75.34,75.38,75.3,75.35,128600.0,55.1427,55.172,55.1134,55.15,128600.0
2014-07-30 09:55:00,75.35,75.39,75.26,75.27,160600.0,55.15,55.1793,55.0842,55.0915,160600.0
2014-07-30 10:00:00,75.28,75.32,75.15,75.29,191800.0,55.0988,55.1281,55.0037,55.1061,191800.0
2014-07-30 10:05:00,75.29,75.3,75.21,75.25,105800.0,55.1061,55.1134,55.0476,55.0768,105800.0
2014-07-30 10:10:00,75.25,75.27,75.22,75.23,130500.0,55.0768,55.0915,55.0549,55.0622,130500.0
2014-07-30 10:15:00,75.23,75.26,75.19,75.23,127500.0,55.0622,55.0842,55.0329,55.0622,127500.0
2014-07-30 10:20:00,75.24,75.36,75.24,75.3,246900.0,55.0695,55.1574,55.0695,55.1134,246900.0
2014-07-30 10:25:00,75.3,75.43,75.28,75.43,189200.0,55.1134,55.2086,55.0988,55.2086,189200.0
2014-07-30 10:30:00,75.44,75.46,75.39,75.39,69800.0,55.2159,55.2305,55.1793,55.1793,69800.0
2014-07-30 10:35:00,75.4,75.4,75.3,75.32,84100.0,55.1866,55.1866,55.1134,55.1281,84100.0
2014-07-30 10:40:00,75.33,75.38,75.3,75.31,87800.0,55.1354,55.172,55.1134,55.1208,87800.0
2014-07-30 10:45:00,75.3,75.36,75.24,75.34,58700.0,55.1134,55.1574,55.0695,55.1427,58700.0
2014-07-30 10:50:00,75.33,75.48,75.32,75.48,65400.0,55.1354,55.2452,55.1281,55.2452,65400.0
2014-07-30 10:55:00,75.47,75.5,75.32,75.39,104700.0,55.2379,55.2598,55.1281,55.1793,104700.0
2014-07-30 11:00:00,75.39,75.44,75.31,75.41,177600.0,55.1793,55.2159,55.1208,55.194,177600.0
2014-07-30 11:05:00,75.41,75.48,75.35,75.47,144200.0,55.194,55.2452,55.15,55.2379,144200.0
2014-07-30 11:10:00,75.47,75.51,75.38,75.45,76400.0,55.2379,55.2671,55.172,55.2232,76400.0
2014-07-30 11:15:00,75.47,75.56,75.46,75.55,151200.0,55.2379,55.3037,55.2305,55.2964,151200.0
2014-07-30 11:20:00,75.54,75.68,75.51,75.64,178200.0,55.2891,55.3916,55.2671,55.3623,178200.0
2014-07-30 11:25:00,75.64,75.65,75.54,75.55,120700.0,55.3623,55.3696,55.2891,55.2964,120700.0
2014-07-30 11:30:00,75.54,75.56,75.5,75.55,57000.0,55.2891,55.3037,55.2598,55.2964,57000.0
2014-07-30 11:35:00,75.55,75.55,75.49,75.5,89700.0,55.2964,55.2964,55.2525,55.2598,89700.0
2014-07-30 11:40:00,75.5,75.54,75.44,75.5,72400.0,55.2598,55.2891,55.2159,55.2598,72400.0
2014-07-30 11:45:00,75.5,75.5,75.4,75.42,92400.0,55.2598,55.2598,55.1866,55.2013,92400.0
2014-07-30 11:50:00,75.43,75.51,75.43,75.49,47800.0,55.2086,55.2671,55.2086,55.2525,47800.0
2014-07-30 11:55:00,75.48,75.53,75.46,75.48,44500.0,55.2452,55.2818,55.2305,55.2452,44500.0
2014-07-30 12:00:00,75.48,75.57,75.48,75.55,56300.0,55.2452,55.3111,55.2452,55.2964,56300.0
2014-07-30 12:05:00,75.56,75.57,75.5,75.55,73600.0,55.3037,55.3111,55.2598,55.2964,73600.0
2014-07-30 12:10:00,75.55,75.69,75.55,75.66,131200.0,55.2964,55.3989,55.2964,55.3769,131200.0
2014-07-30 12:15:00,75.67,75.71,75.62,75.68,93500.0,55.3842,55.4135,55.3477,55.3916,93500.0
2014-07-30 12:20:00,75.69,75.73,75.65,75.7,68500.0,55.3989,55.4282,55.3696,55.4062,68500.0
2014-07-30 12:25:00,75.69,75.7,75.63,75.65,76600.0,55.3989,55.4062,55.355,55.3696,76600.0
2014-07-30 12:30:00,75.65,75.68,75.63,75.65,71200.0,55.3696,55.3916,55.355,55.3696,71200.0
2014-07-30 12:35:00,75.65,75.73,75.64,75.68,76100.0,55.3696,55.4282,55.3623,55.3916,76100.0
2014-07-30 12:40:00,75.68,75.71,75.66,75.7,57500.0,55.3916,55.4135,55.3769,55.4062,57500.0
2014-07-30 12:45:00,75.69,75.78,75.69,75.78,92300.0,55.3989,55.4648,55.3989,55.4648,92300.0
2014-07-30 12:50:00,75.76,75.81,75.74,75.8,93400.0,55.4501,55.4867,55.4355,55.4794,93400.0
2014-07-30 12:55:00,75.8,75.82,75.77,75.77,67600.0,55.4794,55.494,55.4574,55.4574,67600.0
2014-07-30 13:00:00,75.78,75.79,75.65,75.72,69000.0,55.4648,55.4721,55.3696,55.4208,69000.0
2014-07-30 13:05:00,75.71,75.75,75.67,75.73,33800.0,55.4135,55.4428,55.3842,55.4282,33800.0
2014-07-30 13:10:00,75.72,75.77,75.7,75.75,53900.0,55.4208,55.4574,55.4062,55.4428,53900.0
2014-07-30 13:15:00,75.74,75.75,75.71,75.72,60700.0,55.4355,55.4428,55.4135,55.4208,60700.0
2014-07-30 13:20:00,75.72,75.79,75.72,75.75,65200.0,55.4208,55.4721,55.4208,55.4428,65200.0
2014-07-30 13:25:00,75.74,75.76,75.66,75.75,76100.0,55.4355,55.4501,55.3769,55.4428,76100.0
2014-07-30 13:30:00,75.75,75.77,75.72,75.75,117700.0,55.4428,55.4574,55.4208,55.4428,117700.0
2014-07-30 13:35:00,75.73,75.77,75.73,75.77,37200.0,55.4282,55.4574,55.4282,55.4574,37200.0
2014-07-30 13:40:00,75.77,75.8,75.76,75.78,103900.0,55.4574,55.4794,55.4501,55.4648,103900.0
2014-07-30 13:45:00,75.78,75.86,75.75,75.83,155000.0,55.4648,55.5233,55.4428,55.5014,155000.0
2014-07-30 13:50:00,75.84,75.96,75.84,75.94,242300.0,55.5087,55.5965,55.5087,55.5819,242300.0
2014-07-30 13:55:00,75.94,75.97,75.85,75.94,129400.0,55.5819,55.6038,55.516,55.5819,129400.0
2014-07-30 14:00:00,75.94,76.14,75.86,76.0,211400.0,55.5819,55.7283,55.5233,55.6258,211400.0
2014-07-30 14:05:00,75.99,76.01,75.95,75.99,233400.0,55.6185,55.6331,55.5892,55.6185,233400.0
2014-07-30 14:10:00,76.0,76.14,75.99,76.1,306200.0,55.6258,55.7283,55.6185,55.699,306200.0
2014-07-30 14:15:00,76.09,76.14,76.04,76.08,111600.0,55.6917,55.7283,55.6551,55.6843,111600.0
2014-07-30 14:20:00,76.08,76.14,76.04,76.12,134200.0,55.6843,55.7283,55.6551,55.7136,134200.0
2014-07-30 14:25:00,76.12,76.17,76.09,76.16,69000.0,55.7136,55.7502,55.6917,55.7429,69000.0
2014-07-30 14:30:00,76.16,76.23,76.12,76.12,118400.0,55.7429,55.7941,55.7136,55.7136,118400.0
2014-07-30 14:35:00,76.13,76.19,76.09,76.12,108800.0,55.7209,55.7648,55.6917,55.7136,108800.0
2014-07-30 14:40:00,76.12,76.18,76.08,76.11,86600.0,55.7136,55.7575,55.6843,55.7063,86600.0
2014-07-30 14:45:00,76.11,76.12,75.97,76.02,126900.0,55.7063,55.7136,55.6038,55.6404,126900.0
2014-07-30 14:50:00,76.03,76.06,76.02,76.05,80100.0,55.6477,55.6697,55.6404,55.6624,80100.0
2014-07-30 14:55:00,76.05,76.06,76.01,76.03,54500.0,55.6624,55.6697,55.6331,55.6477,54500.0
2014-07-30 15:00:00,76.03,76.04,75.93,76.0,147000.0,55.6477,55.6551,55.5745,55.6258,147000.0
2014-07-30 15:05:00,75.99,76.03,75.96,76.0,126900.0,55.6185,55.6477,55.5965,55.6258,126900.0
2014-07-30 15:10:00,76.0,76.01,75.94,76.0,109400.0,55.6258,55.6331,55.5819,55.6258,109400.0
2014-07-30 15:15:00,75.99,76.11,75.99,76.09,127000.0,55.6185,55.7063,55.6185,55.6917,127000.0
2014-07-30 15:20:00,76.08,76.09,76.04,76.04,129500.0,55.6843,55.6917,55.6551,55.6551,129500.0
2014-07-30 15:25:00,76.04,76.11,76.04,76.07,94800.0,55.6551,55.7063,55.6551,55.677,94800.0
2014-07-30 15:30:00,76.07,76.11,76.05,76.07,135200.0,55.677,55.7063,55.6624,55.677,135200.0
2014-07-30 15:35:00,76.07,76.07,76.03,76.04,73900.0,55.677,55.677,55.6477,55.6551,73900.0
2014-07-30 15:40:00,76.03,76.07,76.03,76.03,116200.0,55.6477,55.677,55.6477,55.6477,116200.0
2014-07-30 15:45:00,76.03,76.05,75.98,76.01,193900.0,55.6477,55.6624,55.6111,55.6331,193900.0
2014-07-30 15:50:00,76.01,76.12,76.01,76.1,230800.0,55.6331,55.7136,55.6331,55.699,230800.0
2014-07-30 15:55:00,76.11,76.11,76.03,76.04,287000.0,55.7063,55.7063,55.6477,55.6551,287000.0
2014-07-31 09:30:00,75.38,75.6,75.12,75.36,421100.0,55.172,55.333,54.9817,55.1574,421100.0
2014-07-31 09:35:00,75.33,75.42,75.1,75.19,204100.0,55.1354,55.2013,54.9671,55.0329,204100.0
2014-07-31 09:40:00,75.2,75.21,74.75,74.86,419800.0,55.0402,55.0476,54.7109,54.7914,419800.0
2014-07-31 09:45:00,74.85,75.09,74.78,75.05,234900.0,54.7841,54.9597,54.7328,54.9305,234900.0
2014-07-31 09:50:00,75.03,75.07,74.93,74.94,159500.0,54.9158,54.9451,54.8426,54.8499,159500.0
2014-07-31 09:55:00,74.94,75.06,74.9,74.95,142500.0,54.8499,54.9378,54.8207,54.8573,142500.0
2014-07-31 10:00:00,74.95,75.01,74.81,74.99,160600.0,54.8573,54.9012,54.7548,54.8865,160600.0
2014-07-31 10:05:00,74.99,75.05,74.89,74.94,126100.0,54.8865,54.9305,54.8134,54.8499,126100.0
2014-07-31 10:10:00,74.94,75.02,74.91,74.95,141400.0,54.8499,54.9085,54.828,54.8573,141400.0
2014-07-31 10:15:00,74.95,75.0,74.91,74.98,126000.0,54.8573,54.8939,54.828,54.8792,126000.0
2014-07-31 10:20:00,74.99,75.04,74.9,74.92,115600.0,54.8865,54.9231,54.8207,54.8353,115600.0
2014-07-31 10:25:00,74.91,74.95,74.76,74.79,129900.0,54.828,54.8573,54.7182,54.7402,129900.0
2014-07-31 10:30:00,74.8,74.84,74.71,74.73,117200.0,54.7475,54.7768,54.6816,54.6962,117200.0
2014-07-31 10:35:00,74.73,74.8,74.7,74.73,132000.0,54.6962,54.7475,54.6743,54.6962,132000.0
2014-07-31 10:40:00,74.74,74.76,74.69,74.7,164600.0,54.7036,54.7182,54.667,54.6743,164600.0
2014-07-31 10:45:00,74.69,74.79,74.68,74.73,106600.0,54.667,54.7402,54.6596,54.6962,106600.0
2014-07-31 10:50:00,74.72,74.82,74.53,74.55,223600.0,54.6889,54.7621,54.5499,54.5645,223600.0
2014-07-31 10:55:00,74.55,74.64,74.53,74.56,128800.0,54.5645,54.6304,54.5499,54.5718,128800.0
2014-07-31 11:00:00,74.56,74.75,74.56,74.73,157000.0,54.5718,54.7109,54.5718,54.6962,157000.0
2014-07-31 11:05:00,74.72,74.75,74.57,74.59,125600.0,54.6889,54.7109,54.5791,54.5938,125600.0
2014-07-31 11:10:00,74.59,74.6,74.36,74.37,232000.0,54.5938,54.6011,54.4254,54.4328,232000.0
2014-07-31 11:15:00,74.38,74.39,74.3,74.38,146300.0,54.4401,54.4474,54.3815,54.4401,146300.0
2014-07-31 11:20:00,74.37,74.44,74.36,74.4,134000.0,54.4328,54.484,54.4254,54.4547,134000.0
2014-07-31 11:25:00,74.4,74.42,74.31,74.35,148200.0,54.4547,54.4694,54.3888,54.4181,148200.0
2014-07-31 11:30:00,74.35,74.43,74.26,74.34,189300.0,54.4181,54.4767,54.3522,54.4108,189300.0
2014-07-31 11:35:00,74.34,74.57,74.3,74.56,261400.0,54.4108,54.5791,54.3815,54.5718,261400.0
2014-07-31 11:40:00,74.55,74.72,74.52,74.66,156600.0,54.5645,54.6889,54.5425,54.645,156600.0
2014-07-31 11:45:00,74.65,74.65,74.41,74.53,154900.0,54.6377,54.6377,54.462,54.5499,154900.0
2014-07-31 11:50:00,74.51,74.51,74.3,74.37,89300.0,54.5352,54.5352,54.3815,54.4328,89300.0
2014-07-31 11:55:00,74.36,74.37,74.17,74.21,253400.0,54.4254,54.4328,54.2864,54.3156,253400.0
2014-07-31 12:00:00,74.21,74.29,74.16,74.29,134200.0,54.3156,54.3742,54.2791,54.3742,134200.0
2014-07-31 12:05:00,74.3,74.3,74.16,74.19,133400.0,54.3815,54.3815,54.2791,54.301,133400.0
2014-07-31 12:10:00,74.19,74.23,74.09,74.16,132000.0,54.301,54.3303,54.2278,54.2791,132000.0
2014-07-31 12:15:00,74.14,74.18,73.87,73.99,276600.0,54.2644,54.2937,54.0668,54.1546,276600.0
2014-07-31 12:20:00,73.99,74.05,73.96,74.01,153600.0,54.1546,54.1985,54.1327,54.1693,153600.0
2014-07-31 12:25:00,74.0,74.01,73.86,73.89,155400.0,54.1619,54.1693,54.0595,54.0814,155400.0
2014-07-31 12:30:00,73.89,73.9,73.65,73.84,295400.0,54.0814,54.0888,53.9058,54.0448,295400.0
2014-07-31 12:35:00,73.83,73.96,73.75,73.95,126700.0,54.0375,54.1327,53.979,54.1253,126700.0
2014-07-31 12:40:00,73.95,73.98,73.89,73.94,82600.0,54.1253,54.1473,54.0814,54.118,82600.0
2014-07-31 12:45:00,73.94,73.98,73.91,73.96,62000.0,54.118,54.1473,54.0961,54.1327,62000.0
2014-07-31 12:50:00,73.96,74.0,73.93,74.0,50800.0,54.1327,54.1619,54.1107,54.1619,50800.0
2014-07-31 12:55:00,74.0,74.07,73.95,73.97,103100.0,54.1619,54.2132,54.1253,54.14,103100.0
2014-07-31 13:00:00,73.98,73.99,73.87,73.93,82900.0,54.1473,54.1546,54.0668,54.1107,82900.0
2014-07-31 13:05:00,73.93,74.0,73.91,73.98,65600.0,54.1107,54.1619,54.0961,54.1473,65600.0
2014-07-31 13:10:00,73.98,74.02,73.93,73.99,66200.0,54.1473,54.1766,54.1107,54.1546,66200.0
2014-07-31 13:15:00,73.99,74.0,73.86,73.95,78600.0,54.1546,54.1619,54.0595,54.1253,78600.0
2014-07-31 13:20:00,73.95,73.95,73.86,73.87,67800.0,54.1253,54.1253,54.0595,54.0668,67800.0
2014-07-31 13:25:00,73.86,73.89,73.81,73.87,80200.0,54.0595,54.0814,54.0229,54.0668,80200.0
2014-07-31 13:30:00,73.86,73.95,73.83,73.93,59700.0,54.0595,54.1253,54.0375,54.1107,59700.0
2014-07-31 13:35:00,73.94,73.99,73.92,73.92,59000.0,54.118,54.1546,54.1034,54.1034,59000.0
2014-07-31 13:40:00,73.92,73.97,73.88,73.89,57100.0,54.1034,54.14,54.0741,54.0814,57100.0
2014-07-31 13:45:00,73.9,73.92,73.83,73.91,73600.0,54.0888,54.1034,54.0375,54.0961,73600.0
2014-07-31 13:50:00,73.91,73.91,73.81,73.84,83800.0,54.0961,54.0961,54.0229,54.0448,83800.0
2014-07-31 13:55:00,73.84,73.89,73.8,73.89,113500.0,54.0448,54.0814,54.0156,54.0814,113500.0
2014-07-31 14:00:00,73.89,73.89,73.81,73.81,72500.0,54.0814,54.0814,54.0229,54.0229,72500.0
2014-07-31 14:05:00,73.81,73.88,73.81,73.82,144200.0,54.0229,54.0741,54.0229,54.0302,144200.0
2014-07-31 14:10:00,73.82,73.95,73.81,73.86,130500.0,54.0302,54.1253,54.0229,54.0595,130500.0
2014-07-31 14:15:00,73.87,73.92,73.81,73.87,97400.0,54.0668,54.1034,54.0229,54.0668,97400.0
2014-07-31 14:20:00,73.86,73.88,73.81,73.81,75200.0,54.0595,54.0741,54.0229,54.0229,75200.0
2014-07-31 14:25:00,73.81,73.89,73.81,73.89,72600.0,54.0229,54.0814,54.0229,54.0814,72600.0
2014-07-31 14:30:00,73.89,73.93,73.84,73.91,81200.0,54.0814,54.1107,54.0448,54.0961,81200.0
2014-07-31 14:35:00,73.92,73.92,73.82,73.84,95400.0,54.1034,54.1034,54.0302,54.0448,95400.0
2014-07-31 14:40:00,73.84,73.85,73.71,73.75,142100.0,54.0448,54.0522,53.9497,53.979,142100.0
2014-07-31 14:45:00,73.74,73.8,73.68,73.72,132900.0,53.9716,54.0156,53.9277,53.957,132900.0
2014-07-31 14:50:00,73.71,73.82,73.69,73.73,122500.0,53.9497,54.0302,53.9351,53.9643,122500.0
2014-07-31 14:55:00,73.73,73.76,73.7,73.7,145800.0,53.9643,53.9863,53.9424,53.9424,145800.0
2014-07-31 15:00:00,73.7,73.8,73.69,73.79,150300.0,53.9424,54.0156,53.9351,54.0082,150300.0
2014-07-31 15:05:00,73.78,73.8,73.75,73.75,223300.0,54.0009,54.0156,53.979,53.979,223300.0
2014-07-31 15:10:00,73.76,73.76,73.66,73.68,161700.0,53.9863,53.9863,53.9131,53.9277,161700.0
2014-07-31 15:15:00,73.68,73.7,73.65,73.68,148600.0,53.9277,53.9424,53.9058,53.9277,148600.0
2014-07-31 15:20:00,73.69,73.71,73.65,73.67,151400.0,53.9351,53.9497,53.9058,53.9204,151400.0
2014-07-31 15:25:00,73.67,73.7,73.65,73.7,123900.0,53.9204,53.9424,53.9058,53.9424,123900.0
2014-07-31 15:30:00,73.7,73.79,73.69,73.76,262000.0,53.9424,54.0082,53.9351,53.9863,262000.0
2014-07-31 15:35:00,73.76,73.81,73.75,73.78,204400.0,53.9863,54.0229,53.979,54.0009,204400.0
2014-07-31 15:40:00,73.78,73.79,73.7,73.7,212900.0,54.0009,54.0082,53.9424,53.9424,212900.0
2014-07-31 15:45:00,73.71,73.79,73.68,73.77,215400.0,53.9497,54.0082,53.9277,53.9936,215400.0
2014-07-31 15:50:00,73.78,73.78,73.7,73.76,352100.0,54.0009,54.0009,53.9424,53.9863,352100.0
2014-07-31 15:55:00,73.76,73.82,73.7,73.71,699500.0,53.9863,54.0302,53.9424,53.9497,699500.0
2014-08-01 09:30:00,73.67,73.8,73.36,73.56,368700.0,53.9204,54.0156,53.6935,53.8399,368700.0
2014-08-01 09:35:00,73.56,73.73,73.53,73.71,168200.0,53.8399,53.9643,53.8179,53.9497,168200.0
2014-08-01 09:40:00,73.71,73.74,73.59,73.6,147400.0,53.9497,53.9716,53.8619,53.8692,147400.0
2014-08-01 09:45:00,73.61,73.68,73.57,73.64,125000.0,53.8765,53.9277,53.8472,53.8985,125000.0
2014-08-01 09:50:00,73.64,73.78,73.61,73.78,107000.0,53.8985,54.0009,53.8765,54.0009,107000.0
2014-08-01 09:55:00,73.78,73.84,73.72,73.75,186800.0,54.0009,54.0448,53.957,53.979,186800.0
2014-08-01 10:00:00,73.75,73.79,73.64,73.65,207000.0,53.979,54.0082,53.8985,53.9058,207000.0
2014-08-01 10:05:00,73.64,73.7,73.51,73.51,216000.0,53.8985,53.9424,53.8033,53.8033,216000.0
2014-08-01 10:10:00,73.51,73.52,73.33,73.33,158100.0,53.8033,53.8106,53.6716,53.6716,158100.0
2014-08-01 10:15:00,73.33,73.42,73.16,73.25,202500.0,53.6716,53.7374,53.5471,53.613,202500.0
2014-08-01 10:20:00,73.24,73.44,73.22,73.41,183500.0,53.6057,53.7521,53.591,53.7301,183500.0
2014-08-01 10:25:00,73.41,73.56,73.32,73.53,124500.0,53.7301,53.8399,53.6642,53.8179,124500.0
2014-08-01 10:30:00,73.53,73.59,73.29,73.36,91600.0,53.8179,53.8619,53.6423,53.6935,91600.0
2014-08-01 10:35:00,73.35,73.45,73.34,73.42,85600.0,53.6862,53.7594,53.6789,53.7374,85600.0
2014-08-01 10:40:00,73.42,73.49,73.35,73.37,121900.0,53.7374,53.7887,53.6862,53.7008,121900.0
2014-08-01 10:45:00,73.37,73.37,73.21,73.21,73800.0,53.7008,53.7008,53.5837,53.5837,73800.0
2014-08-01 10:50:00,73.21,73.22,73.14,73.14,159300.0,53.5837,53.591,53.5325,53.5325,159300.0
2014-08-01 10:55:00,73.14,73.15,73.03,73.07,162200.0,53.5325,53.5398,53.452,53.4813,162200.0
2014-08-01 11:00:00,73.07,73.13,72.91,72.92,283300.0,53.4813,53.5252,53.3642,53.3715,283300.0
2014-08-01 11:05:00,72.92,72.94,72.82,72.84,128200.0,53.3715,53.3861,53.2983,53.3129,128200.0
2014-08-01 11:10:00,72.83,72.84,72.64,72.68,290400.0,53.3056,53.3129,53.1665,53.1958,290400.0
2014-08-01 11:15:00,72.67,72.68,72.51,72.59,383700.0,53.1885,53.1958,53.0714,53.1299,383700.0
2014-08-01 11:20:00,72.6,72.75,72.56,72.71,224900.0,53.1373,53.247,53.108,53.2178,224900.0
2014-08-01 11:25:00,72.71,72.78,72.69,72.7,135300.0,53.2178,53.269,53.2031,53.2105,135300.0
2014-08-01 11:30:00,72.73,72.88,72.72,72.78,134100.0,53.2324,53.3422,53.2251,53.269,134100.0
2014-08-01 11:35:00,72.78,72.87,72.76,72.82,92800.0,53.269,53.3349,53.2544,53.2983,92800.0
2014-08-01 11:40:00,72.84,72.84,72.66,72.73,134500.0,53.3129,53.3129,53.1812,53.2324,134500.0
2014-08-01 11:45:00,72.73,72.81,72.66,72.67,92000.0,53.2324,53.291,53.1812,53.1885,92000.0
2014-08-01 11:50:00,72.67,72.72,72.63,72.64,104000.0,53.1885,53.2251,53.1592,53.1665,104000.0
2014-08-01 11:55:00,72.64,72.77,72.64,72.74,105100.0,53.1665,53.2617,53.1665,53.2397,105100.0
2014-08-01 12:00:00,72.75,72.78,72.7,72.76,114000.0,53.247,53.269,53.2105,53.2544,114000.0
2014-08-01 12:05:00,72.77,72.77,72.64,72.69,111900.0,53.2617,53.2617,53.1665,53.2031,111900.0
2014-08-01 12:10:00,72.69,72.73,72.61,72.63,198200.0,53.2031,53.2324,53.1446,53.1592,198200.0
2014-08-01 12:15:00,72.62,72.71,72.58,72.68,127500.0,53.1519,53.2178,53.1226,53.1958,127500.0
2014-08-01 12:20:00,72.69,72.69,72.57,72.58,100200.0,53.2031,53.2031,53.1153,53.1226,100200.0
2014-08-01 12:25:00,72.58,72.59,72.41,72.47,133600.0,53.1226,53.1299,52.9982,53.0421,133600.0
2014-08-01 12:30:00,72.48,72.59,72.47,72.47,70100.0,53.0494,53.1299,53.0421,53.0421,70100.0
2014-08-01 12:35:00,72.47,72.57,72.37,72.37,123000.0,53.0421,53.1153,52.9689,52.9689,123000.0
2014-08-01 12:40:00,72.37,72.46,72.36,72.37,148700.0,52.9689,53.0348,52.9616,52.9689,148700.0
2014-08-01 12:45:00,72.37,72.39,72.3,72.3,144300.0,52.9689,52.9836,52.9177,52.9177,144300.0
2014-08-01 12:50:00,72.32,72.38,72.2,72.31,147300.0,52.9323,52.9762,52.8445,52.925,147300.0
2014-08-01 12:55:00,72.31,72.32,72.13,72.15,322100.0,52.925,52.9323,52.7933,52.8079,322100.0
2014-08-01 13:00:00,72.16,72.2,71.91,71.95,394600.0,52.8152,52.8445,52.6322,52.6615,394600.0
2014-08-01 13:05:00,71.95,72.18,71.82,72.18,348400.0,52.6615,52.8299,52.5664,52.8299,348400.0
2014-08-01 13:10:00,72.18,72.4,72.18,72.4,131500.0,52.8299,52.9909,52.8299,52.9909,131500.0
2014-08-01 13:15:00,72.39,72.48,72.28,72.46,112900.0,52.9836,53.0494,52.903,53.0348,112900.0
2014-08-01 13:20:00,72.46,72.56,72.43,72.48,104600.0,53.0348,53.108,53.0128,53.0494,104600.0
2014-08-01 13:25:00,72.48,72.69,72.45,72.69,97400.0,53.0494,53.2031,53.0275,53.2031,97400.0
2014-08-01 13:30:00,72.7,72.7,72.56,72.61,101200.0,53.2105,53.2105,53.108,53.1446,101200.0
2014-08-01 13:35:00,72.62,72.68,72.59,72.65,205800.0,53.1519,53.1958,53.1299,53.1739,205800.0
2014-08-01 13:40:00,72.65,72.65,72.56,72.61,148900.0,53.1739,53.1739,53.108,53.1446,148900.0
2014-08-01 13:45:00,72.61,72.62,72.53,72.55,114100.0,53.1446,53.1519,53.086,53.1007,114100.0
2014-08-01 13:50:00,72.56,72.6,72.45,72.49,147400.0,53.108,53.1373,53.0275,53.0567,147400.0
2014-08-01 13:55:00,72.49,72.5,72.41,72.46,141200.0,53.0567,53.0641,52.9982,53.0348,141200.0
2014-08-01 14:00:00,72.45,72.52,72.4,72.41,252900.0,53.0275,53.0787,52.9909,52.9982,252900.0
2014-08-01 14:05:00,72.41,72.45,72.36,72.43,158300.0,52.9982,53.0275,52.9616,53.0128,158300.0
2014-08-01 14:10:00,72.43,72.5,72.42,72.45,139300.0,53.0128,53.0641,53.0055,53.0275,139300.0
2014-08-01 14:15:00,72.44,72.46,72.41,72.45,130400.0,53.0202,53.0348,52.9982,53.0275,130400.0
2014-08-01 14:20:00,72.45,72.45,72.41,72.45,111700.0,53.0275,53.0275,52.9982,53.0275,111700.0
2014-08-01 14:25:00,72.45,72.45,72.41,72.45,76800.0,53.0275,53.0275,52.9982,53.0275,76800.0
2014-08-01 14:30:00,72.44,72.51,72.44,72.48,183400.0,53.0202,53.0714,53.0202,53.0494,183400.0
2014-08-01 14:35:00,72.47,72.5,72.43,72.5,68200.0,53.0421,53.0641,53.0128,53.0641,68200.0
2014-08-01 14:40:00,72.5,72.6,72.5,72.59,66700.0,53.0641,53.1373,53.0641,53.1299,66700.0
2014-08-01 14:45:00,72.58,72.58,72.45,72.45,86700.0,53.1226,53.1226,53.0275,53.0275,86700.0
2014-08-01 14:50:00,72.45,72.48,72.42,72.43,77200.0,53.0275,53.0494,53.0055,53.0128,77200.0
2014-08-01 14:55:00,72.42,72.47,72.41,72.45,72200.0,53.0055,53.0421,52.9982,53.0275,72200.0
2014-08-01 15:00:00,72.46,72.46,72.42,72.45,83400.0,53.0348,53.0348,53.0055,53.0275,83400.0
2014-08-01 15:05:00,72.46,72.47,72.36,72.43,143000.0,53.0348,53.0421,52.9616,53.0128,143000.0
2014-08-01 15:10:00,72.43,72.45,72.35,72.39,87500.0,53.0128,53.0275,52.9543,52.9836,87500.0
2014-08-01 15:15:00,72.4,72.53,72.39,72.53,146100.0,52.9909,53.086,52.9836,53.086,146100.0
2014-08-01 15:20:00,72.53,72.61,72.53,72.54,136200.0,53.086,53.1446,53.086,53.0933,136200.0
2014-08-01 15:25:00,72.54,72.54,72.47,72.47,161100.0,53.0933,53.0933,53.0421,53.0421,161100.0
2014-08-01 15:30:00,72.48,72.55,72.46,72.55,161400.0,53.0494,53.1007,53.0348,53.1007,161400.0
2014-08-01 15:35:00,72.55,72.59,72.54,72.56,324400.0,53.1007,53.1299,53.0933,53.108,324400.0
2014-08-01 15:40:00,72.56,72.57,72.47,72.47,203300.0,53.108,53.1153,53.0421,53.0421,203300.0
2014-08-01 15:45:00,72.48,72.5,72.41,72.49,249100.0,53.0494,53.0641,52.9982,53.0567,249100.0
2014-08-01 15:50:00,72.5,72.53,72.43,72.53,329500.0,53.0641,53.086,53.0128,53.086,329500.0
2014-08-01 15:55:00,72.52,72.61,72.49,72.55,988600.0,53.0787,53.1446,53.0567,53.1007,988600.0
2014-08-04 09:30:00,72.85,73.01,72.84,73.01,568600.0,53.3202,53.4373,53.3129,53.4373,568600.0
2014-08-04 09:35:00,73.01,73.17,72.91,73.05,400200.0,53.4373,53.5545,53.3642,53.4666,400200.0
2014-08-04 09:40:00,73.05,73.13,72.89,73.05,250700.0,53.4666,53.5252,53.3495,53.4666,250700.0
2014-08-04 09:45:00,73.05,73.15,72.98,73.13,257000.0,53.4666,53.5398,53.4154,53.5252,257000.0
2014-08-04 09:50:00,73.13,73.3,73.1,73.27,307200.0,53.5252,53.6496,53.5032,53.6276,307200.0
2014-08-04 09:55:00,73.29,73.32,73.19,73.23,231900.0,53.6423,53.6642,53.5691,53.5984,231900.0
2014-08-04 10:00:00,73.22,73.28,73.16,73.21,218000.0,53.591,53.635,53.5471,53.5837,218000.0
2014-08-04 10:05:00,73.22,73.23,73.15,73.15,192400.0,53.591,53.5984,53.5398,53.5398,192400.0
2014-08-04 10:10:00,73.17,73.17,73.1,73.15,209200.0,53.5545,53.5545,53.5032,53.5398,209200.0
2014-08-04 10:15:00,73.14,73.17,73.04,73.12,254300.0,53.5325,53.5545,53.4593,53.5179,254300.0
2014-08-04 10:20:00,73.11,73.23,73.07,73.2,147400.0,53.5105,53.5984,53.4813,53.5764,147400.0
2014-08-04 10:25:00,73.2,73.24,73.09,73.09,127400.0,53.5764,53.6057,53.4959,53.4959,127400.0
2014-08-04 10:30:00,73.1,73.22,73.1,73.12,167200.0,53.5032,53.591,53.5032,53.5179,167200.0
2014-08-04 10:35:00,73.11,73.15,73.06,73.11,88400.0,53.5105,53.5398,53.4739,53.5105,88400.0
2014-08-04 10:40:00,73.11,73.18,73.07,73.11,102700.0,53.5105,53.5618,53.4813,53.5105,102700.0
2014-08-04 10:45:00,73.11,73.11,72.94,72.99,181900.0,53.5105,53.5105,53.3861,53.4227,181900.0
2014-08-04 10:50:00,72.98,73.1,72.97,73.06,73400.0,53.4154,53.5032,53.4081,53.4739,73400.0
2014-08-04 10:55:00,73.05,73.05,72.83,72.88,195200.0,53.4666,53.4666,53.3056,53.3422,195200.0
2014-08-04 11:00:00,72.88,72.95,72.86,72.87,112300.0,53.3422,53.3934,53.3276,53.3349,112300.0
2014-08-04 11:05:00,72.88,73.0,72.86,72.99,129600.0,53.3422,53.43,53.3276,53.4227,129600.0
2014-08-04 11:10:00,72.99,73.08,72.92,73.08,118300.0,53.4227,53.4886,53.3715,53.4886,118300.0
2014-08-04 11:15:00,73.07,73.13,73.06,73.1,119100.0,53.4813,53.5252,53.4739,53.5032,119100.0
2014-08-04 11:20:00,73.09,73.12,73.05,73.08,134600.0,53.4959,53.5179,53.4666,53.4886,134600.0
2014-08-04 11:25:00,73.09,73.17,73.03,73.17,110700.0,53.4959,53.5545,53.452,53.5545,110700.0
2014-08-04 11:30:00,73.16,73.22,73.09,73.22,116500.0,53.5471,53.591,53.4959,53.591,116500.0
2014-08-04 11:35:00,73.23,73.26,73.15,73.22,90800.0,53.5984,53.6203,53.5398,53.591,90800.0
2014-08-04 11:40:00,73.22,73.22,73.04,73.05,73500.0,53.591,53.591,53.4593,53.4666,73500.0
2014-08-04 11:45:00,73.04,73.16,73.03,73.16,65500.0,53.4593,53.5471,53.452,53.5471,65500.0
2014-08-04 11:50:00,73.16,73.16,73.05,73.12,86900.0,53.5471,53.5471,53.4666,53.5179,86900.0
2014-08-04 11:55:00,73.11,73.17,73.08,73.15,64100.0,53.5105,53.5545,53.4886,53.5398,64100.0
2014-08-04 12:00:00,73.15,73.16,73.08,73.1,63600.0,53.5398,53.5471,53.4886,53.5032,63600.0
2014-08-04 12:05:00,73.09,73.16,73.05,73.16,110400.0,53.4959,53.5471,53.4666,53.5471,110400.0
2014-08-04 12:10:00,73.16,73.16,73.05,73.05,64000.0,53.5471,53.5471,53.4666,53.4666,64000.0
2014-08-04 12:15:00,73.04,73.1,73.02,73.1,60500.0,53.4593,53.5032,53.4447,53.5032,60500.0
2014-08-04 12:20:00,73.1,73.18,73.06,73.17,86400.0,53.5032,53.5618,53.4739,53.5545,86400.0
2014-08-04 12:25:00,73.16,73.25,73.16,73.16,100300.0,53.5471,53.613,53.5471,53.5471,100300.0
2014-08-04 12:30:00,73.16,73.18,73.09,73.17,45200.0,53.5471,53.5618,53.4959,53.5545,45200.0
2014-08-04 12:35:00,73.17,73.17,73.05,73.09,65200.0,53.5545,53.5545,53.4666,53.4959,65200.0
2014-08-04 12:40:00,73.09,73.13,73.07,73.09,82200.0,53.4959,53.5252,53.4813,53.4959,82200.0
2014-08-04 12:45:00,73.09,73.14,73.08,73.13,66700.0,53.4959,53.5325,53.4886,53.5252,66700.0
2014-08-04 12:50:00,73.13,73.2,73.12,73.18,72400.0,53.5252,53.5764,53.5179,53.5618,72400.0
2014-08-04 12:55:00,73.17,73.18,73.12,73.17,71600.0,53.5545,53.5618,53.5179,53.5545,71600.0
2014-08-04 13:00:00,73.18,73.25,73.17,73.22,87400.0,53.5618,53.613,53.5545,53.591,87400.0
2014-08-04 13:05:00,73.22,73.28,73.2,73.28,78200.0,53.591,53.635,53.5764,53.635,78200.0
2014-08-04 13:10:00,73.28,73.28,73.19,73.2,101400.0,53.635,53.635,53.5691,53.5764,101400.0
2014-08-04 13:15:00,73.2,73.24,73.19,73.23,66300.0,53.5764,53.6057,53.5691,53.5984,66300.0
2014-08-04 13:20:00,73.23,73.35,73.23,73.31,66700.0,53.5984,53.6862,53.5984,53.6569,66700.0
2014-08-04 13:25:00,73.31,73.37,73.29,73.3,92200.0,53.6569,53.7008,53.6423,53.6496,92200.0
2014-08-04 13:30:00,73.29,73.38,73.29,73.3,100700.0,53.6423,53.7082,53.6423,53.6496,100700.0
2014-08-04 13:35:00,73.3,73.33,73.27,73.31,64800.0,53.6496,53.6716,53.6276,53.6569,64800.0
2014-08-04 13:40:00,73.3,73.37,73.29,73.35,68400.0,53.6496,53.7008,53.6423,53.6862,68400.0
2014-08-04 13:45:00,73.35,73.42,73.32,73.36,69800.0,53.6862,53.7374,53.6642,53.6935,69800.0
2014-08-04 13:50:00,73.36,73.38,73.3,73.31,114600.0,53.6935,53.7082,53.6496,53.6569,114600.0
2014-08-04 13:55:00,73.31,73.35,73.27,73.3,98700.0,53.6569,53.6862,53.6276,53.6496,98700.0
2014-08-04 14:00:00,73.29,73.35,73.28,73.3,84400.0,53.6423,53.6862,53.635,53.6496,84400.0
2014-08-04 14:05:00,73.3,73.3,73.25,73.3,90300.0,53.6496,53.6496,53.613,53.6496,90300.0
2014-08-04 14:10:00,73.3,73.31,73.22,73.25,118700.0,53.6496,53.6569,53.591,53.613,118700.0
2014-08-04 14:15:00,73.25,73.26,73.17,73.17,98600.0,53.613,53.6203,53.5545,53.5545,98600.0
2014-08-04 14:20:00,73.17,73.22,73.17,73.19,83900.0,53.5545,53.591,53.5545,53.5691,83900.0
2014-08-04 14:25:00,73.19,73.26,73.19,73.26,60600.0,53.5691,53.6203,53.5691,53.6203,60600.0
2014-08-04 14:30:00,73.27,73.29,73.2,73.25,60900.0,53.6276,53.6423,53.5764,53.613,60900.0
2014-08-04 14:35:00,73.24,73.3,73.24,73.28,107500.0,53.6057,53.6496,53.6057,53.635,107500.0
2014-08-04 14:40:00,73.26,73.3,73.26,73.29,70900.0,53.6203,53.6496,53.6203,53.6423,70900.0
2014-08-04 14:45:00,73.28,73.3,73.27,73.29,93500.0,53.635,53.6496,53.6276,53.6423,93500.0
2014-08-04 14:50:00,73.29,73.36,73.28,73.31,145700.0,53.6423,53.6935,53.635,53.6569,145700.0
2014-08-04 14:55:00,73.31,73.34,73.26,73.3,122300.0,53.6569,53.6789,53.6203,53.6496,122300.0
2014-08-04 15:00:00,73.31,73.33,73.27,73.29,66200.0,53.6569,53.6716,53.6276,53.6423,66200.0
2014-08-04 15:05:00,73.29,73.33,73.27,73.31,98000.0,53.6423,53.6716,53.6276,53.6569,98000.0
2014-08-04 15:10:00,73.31,73.32,73.28,73.29,99300.0,53.6569,53.6642,53.635,53.6423,99300.0
2014-08-04 15:15:00,73.3,73.36,73.28,73.35,178200.0,53.6496,53.6935,53.635,53.6862,178200.0
2014-08-04 15:20:00,73.34,73.39,73.34,73.39,179600.0,53.6789,53.7155,53.6789,53.7155,179600.0
2014-08-04 15:25:00,73.39,73.4,73.33,73.38,155600.0,53.7155,53.7228,53.6716,53.7082,155600.0
2014-08-04 15:30:00,73.38,73.4,73.34,73.36,146900.0,53.7082,53.7228,53.6789,53.6935,146900.0
2014-08-04 15:35:00,73.35,73.44,73.34,73.44,248600.0,53.6862,53.7521,53.6789,53.7521,248600.0
2014-08-04 15:40:00,73.43,73.47,73.39,73.42,140400.0,53.7448,53.774,53.7155,53.7374,140400.0
2014-08-04 15:45:00,73.41,73.46,73.36,73.46,244400.0,53.7301,53.7667,53.6935,53.7667,244400.0
2014-08-04 15:50:00,73.46,73.46,73.38,73.41,417800.0,53.7667,53.7667,53.7082,53.7301,417800.0
2014-08-04 15:55:00,73.41,73.41,73.25,73.25,945700.0,53.7301,53.7301,53.613,53.613,945700.0
2014-08-05 09:30:00,73.2,73.35,73.06,73.13,294800.0,53.5764,53.6862,53.4739,53.5252,294800.0
2014-08-05 09:35:00,73.15,73.15,73.01,73.1,73500.0,53.5398,53.5398,53.4373,53.5032,73500.0
2014-08-05 09:40:00,73.1,73.12,73.02,73.04,78700.0,53.5032,53.5179,53.4447,53.4593,78700.0
2014-08-05 09:45:00,73.04,73.12,73.0,73.02,92500.0,53.4593,53.5179,53.43,53.4447,92500.0
2014-08-05 09:50:00,73.02,73.03,72.87,72.9,101300.0,53.4447,53.452,53.3349,53.3568,101300.0
2014-08-05 09:55:00,72.91,73.02,72.85,72.96,64500.0,53.3642,53.4447,53.3202,53.4008,64500.0
2014-08-05 10:00:00,72.99,72.99,72.88,72.95,97400.0,53.4227,53.4227,53.3422,53.3934,97400.0
2014-08-05 10:05:00,72.94,73.0,72.9,73.0,46500.0,53.3861,53.43,53.3568,53.43,46500.0
2014-08-05 10:10:00,72.99,73.13,72.99,73.1,66100.0,53.4227,53.5252,53.4227,53.5032,66100.0
2014-08-05 10:15:00,73.11,73.15,73.04,73.06,75600.0,53.5105,53.5398,53.4593,53.4739,75600.0
2014-08-05 10:20:00,73.06,73.15,73.05,73.14,52000.0,53.4739,53.5398,53.4666,53.5325,52000.0
2014-08-05 10:25:00,73.15,73.15,73.11,73.13,46200.0,53.5398,53.5398,53.5105,53.5252,46200.0
2014-08-05 10:30:00,73.13,73.22,73.11,73.16,79200.0,53.5252,53.591,53.5105,53.5471,79200.0
2014-08-05 10:35:00,73.16,73.21,73.15,73.2,45400.0,53.5471,53.5837,53.5398,53.5764,45400.0
2014-08-05 10:40:00,73.2,73.28,73.2,73.23,72900.0,53.5764,53.635,53.5764,53.5984,72900.0
2014-08-05 10:45:00,73.23,73.24,73.15,73.21,52700.0,53.5984,53.6057,53.5398,53.5837,52700.0
2014-08-05 10:50:00,73.23,73.25,73.14,73.21,67300.0,53.5984,53.613,53.5325,53.5837,67300.0
2014-08-05 10:55:00,73.21,73.21,73.05,73.12,64700.0,53.5837,53.5837,53.4666,53.5179,64700.0
2014-08-05 11:00:00,73.13,73.13,73.01,73.05,70100.0,53.5252,53.5252,53.4373,53.4666,70100.0
2014-08-05 11:05:00,73.05,73.16,73.05,73.08,33000.0,53.4666,53.5471,53.4666,53.4886,33000.0
2014-08-05 11:10:00,73.08,73.21,73.04,73.16,75800.0,53.4886,53.5837,53.4593,53.5471,75800.0
2014-08-05 11:15:00,73.16,73.19,73.1,73.15,163200.0,53.5471,53.5691,53.5032,53.5398,163200.0
2014-08-05 11:20:00,73.13,73.18,73.12,73.16,87500.0,53.5252,53.5618,53.5179,53.5471,87500.0
2014-08-05 11:25:00,73.15,73.18,73.09,73.15,43000.0,53.5398,53.5618,53.4959,53.5398,43000.0
2014-08-05 11:30:00,73.15,73.19,73.11,73.15,92100.0,53.5398,53.5691,53.5105,53.5398,92100.0
2014-08-05 11:35:00,73.14,73.16,73.11,73.13,67200.0,53.5325,53.5471,53.5105,53.5252,67200.0
2014-08-05 11:40:00,73.12,73.18,73.07,73.16,70300.0,53.5179,53.5618,53.4813,53.5471,70300.0
2014-08-05 11:45:00,73.16,73.19,73.08,73.11,74700.0,53.5471,53.5691,53.4886,53.5105,74700.0
2014-08-05 11:50:00,73.09,73.12,73.06,73.11,57900.0,53.4959,53.5179,53.4739,53.5105,57900.0
2014-08-05 11:55:00,73.11,73.14,73.05,73.08,94600.0,53.5105,53.5325,53.4666,53.4886,94600.0
2014-08-05 12:00:00,73.08,73.12,73.06,73.1,70800.0,53.4886,53.5179,53.4739,53.5032,70800.0
2014-08-05 12:05:00,73.1,73.11,73.05,73.09,62300.0,53.5032,53.5105,53.4666,53.4959,62300.0
2014-08-05 12:10:00,73.09,73.11,73.05,73.1,48600.0,53.4959,53.5105,53.4666,53.5032,48600.0
2014-08-05 12:15:00,73.1,73.11,73.04,73.09,76900.0,53.5032,53.5105,53.4593,53.4959,76900.0
2014-08-05 12:20:00,73.09,73.11,73.03,73.04,85100.0,53.4959,53.5105,53.452,53.4593,85100.0
2014-08-05 12:25:00,73.04,73.05,72.99,73.05,46100.0,53.4593,53.4666,53.4227,53.4666,46100.0
2014-08-05 12:30:00,73.05,73.11,73.02,73.06,59500.0,53.4666,53.5105,53.4447,53.4739,59500.0
2014-08-05 12:35:00,73.05,73.07,72.96,73.0,47400.0,53.4666,53.4813,53.4008,53.43,47400.0
2014-08-05 12:40:00,73.0,73.03,72.96,73.01,35900.0,53.43,53.452,53.4008,53.4373,35900.0
2014-08-05 12:45:00,73.01,73.06,73.0,73.04,36300.0,53.4373,53.4739,53.43,53.4593,36300.0
2014-08-05 12:50:00,73.03,73.09,72.99,73.07,60300.0,53.452,53.4959,53.4227,53.4813,60300.0
2014-08-05 12:55:00,73.08,73.13,73.06,73.1,89600.0,53.4886,53.5252,53.4739,53.5032,89600.0
2014-08-05 13:00:00,73.1,73.1,73.04,73.04,125100.0,53.5032,53.5032,53.4593,53.4593,125100.0
2014-08-05 13:05:00,73.04,73.11,73.02,73.07,53700.0,53.4593,53.5105,53.4447,53.4813,53700.0
2014-08-05 13:10:00,73.06,73.09,73.04,73.06,23500.0,53.4739,53.4959,53.4593,53.4739,23500.0
2014-08-05 13:15:00,73.05,73.13,73.0,73.1,52300.0,53.4666,53.5252,53.43,53.5032,52300.0
2014-08-05 13:20:00,73.11,73.15,73.09,73.13,52900.0,53.5105,53.5398,53.4959,53.5252,52900.0
2014-08-05 13:25:00,73.14,73.23,73.14,73.22,80800.0,53.5325,53.5984,53.5325,53.591,80800.0
2014-08-05 13:30:00,73.22,73.24,73.19,73.22,96500.0,53.591,53.6057,53.5691,53.591,96500.0
2014-08-05 13:35:00,73.22,73.24,72.82,72.82,113500.0,53.591,53.6057,53.2983,53.2983,113500.0
2014-08-05 13:40:00,72.82,72.87,72.58,72.65,128700.0,53.2983,53.3349,53.1226,53.1739,128700.0
2014-08-05 13:45:00,72.64,72.8,72.64,72.71,89400.0,53.1665,53.2836,53.1665,53.2178,89400.0
2014-08-05 13:50:00,72.71,72.77,72.65,72.72,84700.0,53.2178,53.2617,53.1739,53.2251,84700.0
2014-08-05 13:55:00,72.73,72.75,72.63,72.64,122800.0,53.2324,53.247,53.1592,53.1665,122800.0
2014-08-05 14:00:00,72.63,72.7,72.56,72.69,93800.0,53.1592,53.2105,53.108,53.2031,93800.0
2014-08-05 14:05:00,72.68,72.68,72.56,72.58,162700.0,53.1958,53.1958,53.108,53.1226,162700.0
2014-08-05 14:10:00,72.59,72.77,72.59,72.76,106200.0,53.1299,53.2617,53.1299,53.2544,106200.0
2014-08-05 14:15:00,72.76,72.79,72.72,72.73,90600.0,53.2544,53.2763,53.2251,53.2324,90600.0
2014-08-05 14:20:00,72.74,72.84,72.73,72.79,74900.0,53.2397,53.3129,53.2324,53.2763,74900.0
2014-08-05 14:25:00,72.78,72.9,72.74,72.88,82400.0,53.269,53.3568,53.2397,53.3422,82400.0
2014-08-05 14:30:00,72.88,72.95,72.86,72.9,97900.0,53.3422,53.3934,53.3276,53.3568,97900.0
2014-08-05 14:35:00,72.91,72.96,72.89,72.89,71100.0,53.3642,53.4008,53.3495,53.3495,71100.0
2014-08-05 14:40:00,72.88,72.92,72.84,72.91,102500.0,53.3422,53.3715,53.3129,53.3642,102500.0
2014-08-05 14:45:00,72.91,73.0,72.89,72.96,130800.0,53.3642,53.43,53.3495,53.4008,130800.0
2014-08-05 14:50:00,72.97,72.97,72.87,72.95,81300.0,53.4081,53.4081,53.3349,53.3934,81300.0
2014-08-05 14:55:00,72.93,73.01,72.92,72.93,83600.0,53.3788,53.4373,53.3715,53.3788,83600.0
2014-08-05 15:00:00,72.92,72.99,72.9,72.92,86000.0,53.3715,53.4227,53.3568,53.3715,86000.0
2014-08-05 15:05:00,72.91,72.95,72.83,72.86,98600.0,53.3642,53.3934,53.3056,53.3276,98600.0
2014-08-05 15:10:00,72.86,72.89,72.75,72.82,108200.0,53.3276,53.3495,53.247,53.2983,108200.0
2014-08-05 15:15:00,72.83,72.93,72.82,72.91,91500.0,53.3056,53.3788,53.2983,53.3642,91500.0
2014-08-05 15:20:00,72.91,72.97,72.87,72.91,95100.0,53.3642,53.4081,53.3349,53.3642,95100.0
2014-08-05 15:25:00,72.91,72.92,72.84,72.86,98100.0,53.3642,53.3715,53.3129,53.3276,98100.0
2014-08-05 15:30:00,72.86,72.94,72.83,72.92,195300.0,53.3276,53.3861,53.3056,53.3715,195300.0
2014-08-05 15:35:00,72.92,72.98,72.92,72.94,166500.0,53.3715,53.4154,53.3715,53.3861,166500.0
2014-08-05 15:40:00,72.94,72.94,72.81,72.83,199300.0,53.3861,53.3861,53.291,53.3056,199300.0
2014-08-05 15:45:00,72.83,72.9,72.8,72.86,292000.0,53.3056,53.3568,53.2836,53.3276,292000.0
2014-08-05 15:50:00,72.85,72.89,72.81,72.84,346100.0,53.3202,53.3495,53.291,53.3129,346100.0
2014-08-05 15:55:00,72.85,72.91,72.75,72.76,848100.0,53.3202,53.3642,53.247,53.2544,848100.0
2014-08-06 09:30:00,72.55,72.56,72.16,72.41,222100.0,53.1007,53.108,52.8152,52.9982,222100.0
2014-08-06 09:35:00,72.42,72.59,72.41,72.48,71600.0,53.0055,53.1299,52.9982,53.0494,71600.0
2014-08-06 09:40:00,72.48,72.53,72.42,72.53,128800.0,53.0494,53.086,53.0055,53.086,128800.0
2014-08-06 09:45:00,72.54,72.56,72.48,72.54,95500.0,53.0933,53.108,53.0494,53.0933,95500.0
2014-08-06 09:50:00,72.54,72.55,72.5,72.52,56700.0,53.0933,53.1007,53.0641,53.0787,56700.0
2014-08-06 09:55:00,72.52,72.52,72.47,72.5,84600.0,53.0787,53.0787,53.0421,53.0641,84600.0
2014-08-06 10:00:00,72.5,72.67,72.49,72.66,116500.0,53.0641,53.1885,53.0567,53.1812,116500.0
2014-08-06 10:05:00,72.66,72.71,72.62,72.66,104900.0,53.1812,53.2178,53.1519,53.1812,104900.0
2014-08-06 10:10:00,72.65,72.7,72.6,72.65,135400.0,53.1739,53.2105,53.1373,53.1739,135400.0
2014-08-06 10:15:00,72.66,72.72,72.62,72.7,136400.0,53.1812,53.2251,53.1519,53.2105,136400.0
2014-08-06 10:20:00,72.71,72.79,72.68,72.77,109500.0,53.2178,53.2763,53.1958,53.2617,109500.0
2014-08-06 10:25:00,72.78,72.8,72.68,72.7,171900.0,53.269,53.2836,53.1958,53.2105,171900.0
2014-08-06 10:30:00,72.71,72.76,72.69,72.74,71300.0,53.2178,53.2544,53.2031,53.2397,71300.0
2014-08-06 10:35:00,72.74,72.78,72.72,72.76,51700.0,53.2397,53.269,53.2251,53.2544,51700.0
2014-08-06 10:40:00,72.75,72.8,72.73,72.76,70100.0,53.247,53.2836,53.2324,53.2544,70100.0
2014-08-06 10:45:00,72.77,72.81,72.7,72.75,41700.0,53.2617,53.291,53.2105,53.247,41700.0
2014-08-06 10:50:00,72.74,72.84,72.74,72.78,53000.0,53.2397,53.3129,53.2397,53.269,53000.0
2014-08-06 10:55:00,72.79,72.92,72.78,72.91,103600.0,53.2763,53.3715,53.269,53.3642,103600.0
2014-08-06 11:00:00,72.91,72.92,72.82,72.83,65800.0,53.3642,53.3715,53.2983,53.3056,65800.0
2014-08-06 11:05:00,72.83,72.93,72.81,72.81,60000.0,53.3056,53.3788,53.291,53.291,60000.0
2014-08-06 11:10:00,72.81,72.84,72.77,72.8,27000.0,53.291,53.3129,53.2617,53.2836,27000.0
2014-08-06 11:15:00,72.8,72.82,72.74,72.81,45400.0,53.2836,53.2983,53.2397,53.291,45400.0
2014-08-06 11:20:00,72.82,72.85,72.73,72.82,58300.0,53.2983,53.3202,53.2324,53.2983,58300.0
2014-08-06 11:25:00,72.82,72.85,72.77,72.77,57800.0,53.2983,53.3202,53.2617,53.2617,57800.0
2014-08-06 11:30:00,72.77,72.9,72.77,72.89,60400.0,53.2617,53.3568,53.2617,53.3495,60400.0
2014-08-06 11:35:00,72.89,72.93,72.88,72.9,65500.0,53.3495,53.3788,53.3422,53.3568,65500.0
2014-08-06 11:40:00,72.9,72.93,72.87,72.92,76100.0,53.3568,53.3788,53.3349,53.3715,76100.0
2014-08-06 11:45:00,72.92,73.0,72.92,72.97,90900.0,53.3715,53.43,53.3715,53.4081,90900.0
2014-08-06 11:50:00,72.97,73.0,72.97,73.0,73500.0,53.4081,53.43,53.4081,53.43,73500.0
2014-08-06 11:55:00,73.0,73.01,72.99,73.0,102700.0,53.43,53.4373,53.4227,53.43,102700.0
2014-08-06 12:00:00,73.0,73.06,72.98,73.03,78600.0,53.43,53.4739,53.4154,53.452,78600.0
2014-08-06 12:05:00,73.04,73.07,73.02,73.04,24700.0,53.4593,53.4813,53.4447,53.4593,24700.0
2014-08-06 12:10:00,73.02,73.09,73.0,73.06,33500.0,53.4447,53.4959,53.43,53.4739,33500.0
2014-08-06 12:15:00,73.06,73.09,72.94,73.0,63600.0,53.4739,53.4959,53.3861,53.43,63600.0
2014-08-06 12:20:00,73.01,73.09,72.96,73.07,55900.0,53.4373,53.4959,53.4008,53.4813,55900.0
2014-08-06 12:25:00,73.08,73.08,73.01,73.03,30900.0,53.4886,53.4886,53.4373,53.452,30900.0
2014-08-06 12:30:00,73.03,73.15,73.03,73.15,53900.0,53.452,53.5398,53.452,53.5398,53900.0
2014-08-06 12:35:00,73.14,73.15,73.06,73.1,36100.0,53.5325,53.5398,53.4739,53.5032,36100.0
2014-08-06 12:40:00,73.11,73.12,72.99,73.0,64100.0,53.5105,53.5179,53.4227,53.43,64100.0
2014-08-06 12:45:00,73.0,73.0,72.95,72.97,36900.0,53.43,53.43,53.3934,53.4081,36900.0
2014-08-06 12:50:00,72.97,72.98,72.95,72.96,41400.0,53.4081,53.4154,53.3934,53.4008,41400.0
2014-08-06 12:55:00,72.96,73.0,72.96,72.98,62400.0,53.4008,53.43,53.4008,53.4154,62400.0
2014-08-06 13:00:00,72.98,73.04,72.97,73.01,60900.0,53.4154,53.4593,53.4081,53.4373,60900.0
2014-08-06 13:05:00,73.01,73.02,72.92,72.95,43900.0,53.4373,53.4447,53.3715,53.3934,43900.0
2014-08-06 13:10:00,72.95,72.97,72.93,72.95,41700.0,53.3934,53.4081,53.3788,53.3934,41700.0
2014-08-06 13:15:00,72.95,73.0,72.95,72.96,37300.0,53.3934,53.43,53.3934,53.4008,37300.0
2014-08-06 13:20:00,72.96,73.0,72.95,72.98,31700.0,53.4008,53.43,53.3934,53.4154,31700.0
2014-08-06 13:25:00,72.99,72.99,72.91,72.92,54100.0,53.4227,53.4227,53.3642,53.3715,54100.0
2014-08-06 13:30:00,72.92,72.93,72.85,72.9,58800.0,53.3715,53.3788,53.3202,53.3568,58800.0
2014-08-06 13:35:00,72.9,72.94,72.89,72.91,73900.0,53.3568,53.3861,53.3495,53.3642,73900.0
2014-08-06 13:40:00,72.9,72.91,72.84,72.85,47100.0,53.3568,53.3642,53.3129,53.3202,47100.0
2014-08-06 13:45:00,72.85,72.86,72.79,72.84,63900.0,53.3202,53.3276,53.2763,53.3129,63900.0
2014-08-06 13:50:00,72.85,72.85,72.68,72.69,61800.0,53.3202,53.3202,53.1958,53.2031,61800.0
2014-08-06 13:55:00,72.68,72.79,72.67,72.75,56800.0,53.1958,53.2763,53.1885,53.247,56800.0
2014-08-06 14:00:00,72.75,72.78,72.69,72.76,83000.0,53.247,53.269,53.2031,53.2544,83000.0
2014-08-06 14:05:00,72.75,72.84,72.74,72.83,75600.0,53.247,53.3129,53.2397,53.3056,75600.0
2014-08-06 14:10:00,72.82,72.83,72.76,72.79,64900.0,53.2983,53.3056,53.2544,53.2763,64900.0
2014-08-06 14:15:00,72.78,72.79,72.75,72.77,32600.0,53.269,53.2763,53.247,53.2617,32600.0
2014-08-06 14:20:00,72.77,72.8,72.73,72.76,50400.0,53.2617,53.2836,53.2324,53.2544,50400.0
2014-08-06 14:25:00,72.75,72.83,72.73,72.78,82900.0,53.247,53.3056,53.2324,53.269,82900.0
2014-08-06 14:30:00,72.78,72.8,72.7,72.72,55400.0,53.269,53.2836,53.2105,53.2251,55400.0
2014-08-06 14:35:00,72.73,72.77,72.65,72.77,47300.0,53.2324,53.2617,53.1739,53.2617,47300.0
2014-08-06 14:40:00,72.77,72.9,72.74,72.84,97800.0,53.2617,53.3568,53.2397,53.3129,97800.0
2014-08-06 14:45:00,72.84,72.85,72.79,72.81,88900.0,53.3129,53.3202,53.2763,53.291,88900.0
2014-08-06 14:50:00,72.81,72.89,72.81,72.86,73000.0,53.291,53.3495,53.291,53.3276,73000.0
2014-08-06 14:55:00,72.86,72.86,72.81,72.82,45500.0,53.3276,53.3276,53.291,53.2983,45500.0
2014-08-06 15:00:00,72.81,72.9,72.78,72.87,54100.0,53.291,53.3568,53.269,53.3349,54100.0
2014-08-06 15:05:00,72.87,72.89,72.79,72.81,62600.0,53.3349,53.3495,53.2763,53.291,62600.0
2014-08-06 15:10:00,72.82,72.84,72.73,72.82,96400.0,53.2983,53.3129,53.2324,53.2983,96400.0
2014-08-06 15:15:00,72.82,72.85,72.8,72.84,71200.0,53.2983,53.3202,53.2836,53.3129,71200.0
2014-08-06 15:20:00,72.84,72.84,72.78,72.83,45900.0,53.3129,53.3129,53.269,53.3056,45900.0
2014-08-06 15:25:00,72.83,72.88,72.81,72.86,50900.0,53.3056,53.3422,53.291,53.3276,50900.0
2014-08-06 15:30:00,72.86,72.86,72.76,72.78,222500.0,53.3276,53.3276,53.2544,53.269,222500.0
2014-08-06 15:35:00,72.78,72.83,72.76,72.82,66900.0,53.269,53.3056,53.2544,53.2983,66900.0
2014-08-06 15:40:00,72.83,72.87,72.8,72.8,144100.0,53.3056,53.3349,53.2836,53.2836,144100.0
2014-08-06 15:45:00,72.8,72.87,72.8,72.8,87600.0,53.2836,53.3349,53.2836,53.2836,87600.0
2014-08-06 15:50:00,72.8,72.91,72.8,72.9,208100.0,53.2836,53.3642,53.2836,53.3568,208100.0
2014-08-06 15:55:00,72.9,72.94,72.84,72.88,385200.0,53.3568,53.3861,53.3129,53.3422,385200.0
2014-08-07 09:30:00,73.28,73.33,73.07,73.28,195900.0,53.635,53.6716,53.4813,53.635,195900.0
2014-08-07 09:35:00,73.26,73.28,73.0,73.06,106200.0,53.6203,53.635,53.43,53.4739,106200.0
2014-08-07 09:40:00,73.06,73.11,73.0,73.11,51700.0,53.4739,53.5105,53.43,53.5105,51700.0
2014-08-07 09:45:00,73.14,73.21,73.08,73.11,118300.0,53.5325,53.5837,53.4886,53.5105,118300.0
2014-08-07 09:50:00,73.11,73.17,73.06,73.17,118800.0,53.5105,53.5545,53.4739,53.5545,118800.0
2014-08-07 09:55:00,73.16,73.27,73.13,73.26,115700.0,53.5471,53.6276,53.5252,53.6203,115700.0
2014-08-07 10:00:00,73.27,73.35,73.25,73.28,118100.0,53.6276,53.6862,53.613,53.635,118100.0
2014-08-07 10:05:00,73.26,73.29,73.17,73.19,123200.0,53.6203,53.6423,53.5545,53.5691,123200.0
2014-08-07 10:10:00,73.19,73.19,73.03,73.04,104800.0,53.5691,53.5691,53.452,53.4593,104800.0
2014-08-07 10:15:00,73.05,73.05,72.85,72.91,149500.0,53.4666,53.4666,53.3202,53.3642,149500.0
2014-08-07 10:20:00,72.92,73.0,72.87,72.95,171100.0,53.3715,53.43,53.3349,53.3934,171100.0
2014-08-07 10:25:00,72.94,72.97,72.89,72.95,87500.0,53.3861,53.4081,53.3495,53.3934,87500.0
2014-08-07 10:30:00,72.95,73.0,72.88,72.97,74200.0,53.3934,53.43,53.3422,53.4081,74200.0
2014-08-07 10:35:00,72.97,73.01,72.95,72.97,53000.0,53.4081,53.4373,53.3934,53.4081,53000.0
2014-08-07 10:40:00,72.98,73.0,72.78,72.78,62400.0,53.4154,53.43,53.269,53.269,62400.0
2014-08-07 10:45:00,72.78,72.88,72.7,72.71,129900.0,53.269,53.3422,53.2105,53.2178,129900.0
2014-08-07 10:50:00,72.71,72.72,72.58,72.67,113200.0,53.2178,53.2251,53.1226,53.1885,113200.0
2014-08-07 10:55:00,72.67,72.79,72.63,72.77,97800.0,53.1885,53.2763,53.1592,53.2617,97800.0
2014-08-07 11:00:00,72.76,72.86,72.75,72.81,137200.0,53.2544,53.3276,53.247,53.291,137200.0
2014-08-07 11:05:00,72.81,72.91,72.76,72.91,394500.0,53.291,53.3642,53.2544,53.3642,394500.0
2014-08-07 11:10:00,72.92,72.93,72.7,72.71,145200.0,53.3715,53.3788,53.2105,53.2178,145200.0
2014-08-07 11:15:00,72.71,72.75,72.69,72.74,101000.0,53.2178,53.247,53.2031,53.2397,101000.0
2014-08-07 11:20:00,72.75,72.89,72.74,72.86,92700.0,53.247,53.3495,53.2397,53.3276,92700.0
2014-08-07 11:25:00,72.87,72.87,72.73,72.77,85200.0,53.3349,53.3349,53.2324,53.2617,85200.0
2014-08-07 11:30:00,72.76,72.8,72.63,72.76,176400.0,53.2544,53.2836,53.1592,53.2544,176400.0
2014-08-07 11:35:00,72.75,72.86,72.75,72.81,62500.0,53.247,53.3276,53.247,53.291,62500.0
2014-08-07 11:40:00,72.81,72.81,72.67,72.73,82300.0,53.291,53.291,53.1885,53.2324,82300.0
2014-08-07 11:45:00,72.71,72.71,72.51,72.57,115000.0,53.2178,53.2178,53.0714,53.1153,115000.0
2014-08-07 11:50:00,72.58,72.66,72.52,72.56,109200.0,53.1226,53.1812,53.0787,53.108,109200.0
2014-08-07 11:55:00,72.56,72.64,72.5,72.64,88900.0,53.108,53.1665,53.0641,53.1665,88900.0
2014-08-07 12:00:00,72.64,72.71,72.57,72.71,51000.0,53.1665,53.2178,53.1153,53.2178,51000.0
2014-08-07 12:05:00,72.71,72.75,72.65,72.73,45600.0,53.2178,53.247,53.1739,53.2324,45600.0
2014-08-07 12:10:00,72.73,72.73,72.64,72.67,54900.0,53.2324,53.2324,53.1665,53.1885,54900.0
2014-08-07 12:15:00,72.67,72.68,72.55,72.56,56600.0,53.1885,53.1958,53.1007,53.108,56600.0
2014-08-07 12:20:00,72.57,72.62,72.53,72.61,28800.0,53.1153,53.1519,53.086,53.1446,28800.0
2014-08-07 12:25:00,72.61,72.63,72.55,72.57,28300.0,53.1446,53.1592,53.1007,53.1153,28300.0
2014-08-07 12:30:00,72.57,72.58,72.48,72.53,67700.0,53.1153,53.1226,53.0494,53.086,67700.0
2014-08-07 12:35:00,72.53,72.53,72.43,72.46,50100.0,53.086,53.086,53.0128,53.0348,50100.0
2014-08-07 12:40:00,72.46,72.56,72.45,72.55,39900.0,53.0348,53.108,53.0275,53.1007,39900.0
2014-08-07 12:45:00,72.55,72.61,72.54,72.61,32100.0,53.1007,53.1446,53.0933,53.1446,32100.0
2014-08-07 12:50:00,72.61,72.63,72.55,72.57,66400.0,53.1446,53.1592,53.1007,53.1153,66400.0
2014-08-07 12:55:00,72.58,72.63,72.56,72.6,39300.0,53.1226,53.1592,53.108,53.1373,39300.0
2014-08-07 13:00:00,72.6,72.67,72.6,72.65,111200.0,53.1373,53.1885,53.1373,53.1739,111200.0
2014-08-07 13:05:00,72.65,72.74,72.64,72.69,81300.0,53.1739,53.2397,53.1665,53.2031,81300.0
2014-08-07 13:10:00,72.71,72.72,72.64,72.65,37200.0,53.2178,53.2251,53.1665,53.1739,37200.0
2014-08-07 13:15:00,72.64,72.7,72.59,72.59,81400.0,53.1665,53.2105,53.1299,53.1299,81400.0
2014-08-07 13:20:00,72.59,72.61,72.55,72.61,37300.0,53.1299,53.1446,53.1007,53.1446,37300.0
2014-08-07 13:25:00,72.62,72.67,72.57,72.59,38400.0,53.1519,53.1885,53.1153,53.1299,38400.0
2014-08-07 13:30:00,72.6,72.62,72.51,72.52,97500.0,53.1373,53.1519,53.0714,53.0787,97500.0
2014-08-07 13:35:00,72.52,72.64,72.51,72.64,51900.0,53.0787,53.1665,53.0714,53.1665,51900.0
2014-08-07 13:40:00,72.65,72.66,72.6,72.6,61700.0,53.1739,53.1812,53.1373,53.1373,61700.0
2014-08-07 13:45:00,72.61,72.65,72.58,72.63,44400.0,53.1446,53.1739,53.1226,53.1592,44400.0
2014-08-07 13:50:00,72.63,72.67,72.62,72.64,69800.0,53.1592,53.1885,53.1519,53.1665,69800.0
2014-08-07 13:55:00,72.63,72.73,72.62,72.71,75700.0,53.1592,53.2324,53.1519,53.2178,75700.0
2014-08-07 14:00:00,72.7,72.72,72.67,72.7,105400.0,53.2105,53.2251,53.1885,53.2105,105400.0
2014-08-07 14:05:00,72.7,72.78,72.7,72.75,84200.0,53.2105,53.269,53.2105,53.247,84200.0
2014-08-07 14:10:00,72.75,72.75,72.68,72.68,43200.0,53.247,53.247,53.1958,53.1958,43200.0
2014-08-07 14:15:00,72.7,72.7,72.59,72.65,80400.0,53.2105,53.2105,53.1299,53.1739,80400.0
2014-08-07 14:20:00,72.65,72.71,72.64,72.66,76200.0,53.1739,53.2178,53.1665,53.1812,76200.0
2014-08-07 14:25:00,72.66,72.67,72.63,72.66,69700.0,53.1812,53.1885,53.1592,53.1812,69700.0
2014-08-07 14:30:00,72.65,72.67,72.59,72.61,90000.0,53.1739,53.1885,53.1299,53.1446,90000.0
2014-08-07 14:35:00,72.61,72.63,72.54,72.54,81400.0,53.1446,53.1592,53.0933,53.0933,81400.0
2014-08-07 14:40:00,72.55,72.63,72.53,72.53,77600.0,53.1007,53.1592,53.086,53.086,77600.0
2014-08-07 14:45:00,72.53,72.59,72.53,72.59,61200.0,53.086,53.1299,53.086,53.1299,61200.0
2014-08-07 14:50:00,72.59,72.64,72.58,72.59,62800.0,53.1299,53.1665,53.1226,53.1299,62800.0
2014-08-07 14:55:00,72.59,72.59,72.51,72.52,92100.0,53.1299,53.1299,53.0714,53.0787,92100.0
2014-08-07 15:00:00,72.52,72.57,72.51,72.51,119800.0,53.0787,53.1153,53.0714,53.0714,119800.0
2014-08-07 15:05:00,72.51,72.56,72.45,72.51,178300.0,53.0714,53.108,53.0275,53.0714,178300.0
2014-08-07 15:10:00,72.5,72.57,72.48,72.49,131900.0,53.0641,53.1153,53.0494,53.0567,131900.0
2014-08-07 15:15:00,72.49,72.52,72.41,72.51,102300.0,53.0567,53.0787,52.9982,53.0714,102300.0
2014-08-07 15:20:00,72.5,72.5,72.35,72.38,123800.0,53.0641,53.0641,52.9543,52.9762,123800.0
2014-08-07 15:25:00,72.39,72.44,72.34,72.44,120900.0,52.9836,53.0202,52.947,53.0202,120900.0
2014-08-07 15:30:00,72.43,72.47,72.39,72.45,154000.0,53.0128,53.0421,52.9836,53.0275,154000.0
2014-08-07 15:35:00,72.45,72.55,72.41,72.53,153700.0,53.0275,53.1007,52.9982,53.086,153700.0
2014-08-07 15:40:00,72.53,72.54,72.41,72.47,114100.0,53.086,53.0933,52.9982,53.0421,114100.0
2014-08-07 15:45:00,72.45,72.46,72.4,72.44,182500.0,53.0275,53.0348,52.9909,53.0202,182500.0
2014-08-07 15:50:00,72.44,72.54,72.44,72.52,214400.0,53.0202,53.0933,53.0202,53.0787,214400.0
2014-08-07 15:55:00,72.53,72.56,72.46,72.49,383600.0,53.086,53.108,53.0348,53.0567,383600.0
2014-08-08 09:30:00,72.55,72.85,72.5,72.57,245200.0,53.1007,53.3202,53.0641,53.1153,245200.0
2014-08-08 09:35:00,72.56,72.79,72.56,72.79,69500.0,53.108,53.2763,53.108,53.2763,69500.0
2014-08-08 09:40:00,72.78,72.85,72.7,72.79,96100.0,53.269,53.3202,53.2105,53.2763,96100.0
2014-08-08 09:45:00,72.78,72.84,72.7,72.79,80100.0,53.269,53.3129,53.2105,53.2763,80100.0
2014-08-08 09:50:00,72.79,72.81,72.7,72.7,69800.0,53.2763,53.291,53.2105,53.2105,69800.0
2014-08-08 09:55:00,72.7,72.73,72.58,72.66,97400.0,53.2105,53.2324,53.1226,53.1812,97400.0
2014-08-08 10:00:00,72.64,72.7,72.57,72.69,73100.0,53.1665,53.2105,53.1153,53.2031,73100.0
2014-08-08 10:05:00,72.71,72.83,72.65,72.69,83400.0,53.2178,53.3056,53.1739,53.2031,83400.0
2014-08-08 10:10:00,72.68,72.78,72.67,72.72,58900.0,53.1958,53.269,53.1885,53.2251,58900.0
2014-08-08 10:15:00,72.72,72.81,72.7,72.76,79300.0,53.2251,53.291,53.2105,53.2544,79300.0
2014-08-08 10:20:00,72.75,72.79,72.65,72.73,59200.0,53.247,53.2763,53.1739,53.2324,59200.0
2014-08-08 10:25:00,72.73,72.74,72.56,72.6,59200.0,53.2324,53.2397,53.108,53.1373,59200.0
2014-08-08 10:30:00,72.6,72.67,72.56,72.65,52200.0,53.1373,53.1885,53.108,53.1739,52200.0
2014-08-08 10:35:00,72.64,72.81,72.62,72.81,60700.0,53.1665,53.291,53.1519,53.291,60700.0
2014-08-08 10:40:00,72.8,73.0,72.8,72.98,133600.0,53.2836,53.43,53.2836,53.4154,133600.0
2014-08-08 10:45:00,72.97,73.19,72.97,73.17,195400.0,53.4081,53.5691,53.4081,53.5545,195400.0
2014-08-08 10:50:00,73.17,73.28,73.12,73.22,162300.0,53.5545,53.635,53.5179,53.591,162300.0
2014-08-08 10:55:00,73.22,73.33,73.21,73.31,137800.0,53.591,53.6716,53.5837,53.6569,137800.0
2014-08-08 11:00:00,73.3,73.31,73.15,73.16,62400.0,53.6496,53.6569,53.5398,53.5471,62400.0
2014-08-08 11:05:00,73.17,73.23,73.16,73.2,62800.0,53.5545,53.5984,53.5471,53.5764,62800.0
2014-08-08 11:10:00,73.2,73.25,73.16,73.18,51400.0,53.5764,53.613,53.5471,53.5618,51400.0
2014-08-08 11:15:00,73.18,73.23,73.15,73.2,74200.0,53.5618,53.5984,53.5398,53.5764,74200.0
2014-08-08 11:20:00,73.19,73.23,73.15,73.18,86800.0,53.5691,53.5984,53.5398,53.5618,86800.0
2014-08-08 11:25:00,73.17,73.22,73.15,73.2,110300.0,53.5545,53.591,53.5398,53.5764,110300.0
2014-08-08 11:30:00,73.2,73.23,73.15,73.16,61500.0,53.5764,53.5984,53.5398,53.5471,61500.0
2014-08-08 11:35:00,73.16,73.16,73.04,73.05,73300.0,53.5471,53.5471,53.4593,53.4666,73300.0
2014-08-08 11:40:00,73.04,73.06,72.94,72.96,99700.0,53.4593,53.4739,53.3861,53.4008,99700.0
2014-08-08 11:45:00,72.95,72.97,72.85,72.94,72600.0,53.3934,53.4081,53.3202,53.3861,72600.0
2014-08-08 11:50:00,72.95,72.98,72.92,72.98,50200.0,53.3934,53.4154,53.3715,53.4154,50200.0
2014-08-08 11:55:00,72.98,73.06,72.98,73.0,43100.0,53.4154,53.4739,53.4154,53.43,43100.0
2014-08-08 12:00:00,72.99,73.02,72.99,73.0,42800.0,53.4227,53.4447,53.4227,53.43,42800.0
2014-08-08 12:05:00,73.0,73.02,72.97,72.99,47300.0,53.43,53.4447,53.4081,53.4227,47300.0
2014-08-08 12:10:00,72.98,73.03,72.97,73.02,34100.0,53.4154,53.452,53.4081,53.4447,34100.0
2014-08-08 12:15:00,73.02,73.03,72.94,72.95,37900.0,53.4447,53.452,53.3861,53.3934,37900.0
2014-08-08 12:20:00,72.95,73.02,72.95,72.95,45400.0,53.3934,53.4447,53.3934,53.3934,45400.0
2014-08-08 12:25:00,72.95,72.97,72.89,72.95,40000.0,53.3934,53.4081,53.3495,53.3934,40000.0
2014-08-08 12:30:00,72.95,72.97,72.9,72.93,30600.0,53.3934,53.4081,53.3568,53.3788,30600.0
2014-08-08 12:35:00,72.94,72.98,72.89,72.98,48100.0,53.3861,53.4154,53.3495,53.4154,48100.0
2014-08-08 12:40:00,72.99,72.99,72.91,72.96,47200.0,53.4227,53.4227,53.3642,53.4008,47200.0
2014-08-08 12:45:00,72.96,72.99,72.94,72.98,34600.0,53.4008,53.4227,53.3861,53.4154,34600.0
2014-08-08 12:50:00,72.98,73.01,72.97,72.97,25400.0,53.4154,53.4373,53.4081,53.4081,25400.0
2014-08-08 12:55:00,72.98,73.01,72.95,72.97,25200.0,53.4154,53.4373,53.3934,53.4081,25200.0
2014-08-08 13:00:00,72.97,73.01,72.96,73.01,29800.0,53.4081,53.4373,53.4008,53.4373,29800.0
2014-08-08 13:05:00,73.01,73.03,72.97,73.02,39700.0,53.4373,53.452,53.4081,53.4447,39700.0
2014-08-08 13:10:00,73.02,73.03,72.95,73.01,42000.0,53.4447,53.452,53.3934,53.4373,42000.0
2014-08-08 13:15:00,73.03,73.17,73.01,73.17,136000.0,53.452,53.5545,53.4373,53.5545,136000.0
2014-08-08 13:20:00,73.17,73.21,73.14,73.2,62000.0,53.5545,53.5837,53.5325,53.5764,62000.0
2014-08-08 13:25:00,73.21,73.33,73.2,73.29,62300.0,53.5837,53.6716,53.5764,53.6423,62300.0
2014-08-08 13:30:00,73.28,73.31,73.22,73.27,43600.0,53.635,53.6569,53.591,53.6276,43600.0
2014-08-08 13:35:00,73.27,73.32,73.25,73.31,43200.0,53.6276,53.6642,53.613,53.6569,43200.0
2014-08-08 13:40:00,73.32,73.43,73.32,73.37,88000.0,53.6642,53.7448,53.6642,53.7008,88000.0
2014-08-08 13:45:00,73.38,73.44,73.37,73.41,66000.0,53.7082,53.7521,53.7008,53.7301,66000.0
2014-08-08 13:50:00,73.42,73.46,73.41,73.41,73600.0,53.7374,53.7667,53.7301,53.7301,73600.0
2014-08-08 13:55:00,73.41,73.5,73.39,73.43,91400.0,53.7301,53.796,53.7155,53.7448,91400.0
2014-08-08 14:00:00,73.43,73.5,73.43,73.46,103300.0,53.7448,53.796,53.7448,53.7667,103300.0
2014-08-08 14:05:00,73.47,73.54,73.46,73.53,92600.0,53.774,53.8253,53.7667,53.8179,92600.0
2014-08-08 14:10:00,73.54,73.56,73.5,73.56,86100.0,53.8253,53.8399,53.796,53.8399,86100.0
2014-08-08 14:15:00,73.55,73.61,73.54,73.59,106600.0,53.8326,53.8765,53.8253,53.8619,106600.0
2014-08-08 14:20:00,73.59,73.64,73.57,73.61,116000.0,53.8619,53.8985,53.8472,53.8765,116000.0
2014-08-08 14:25:00,73.62,73.64,73.58,73.62,107800.0,53.8838,53.8985,53.8545,53.8838,107800.0
2014-08-08 14:30:00,73.62,73.71,73.61,73.65,130300.0,53.8838,53.9497,53.8765,53.9058,130300.0
2014-08-08 14:35:00,73.64,73.69,73.64,73.69,136700.0,53.8985,53.9351,53.8985,53.9351,136700.0
2014-08-08 14:40:00,73.69,73.72,73.67,73.69,119000.0,53.9351,53.957,53.9204,53.9351,119000.0
2014-08-08 14:45:00,73.69,73.75,73.69,73.71,73000.0,53.9351,53.979,53.9351,53.9497,73000.0
2014-08-08 14:50:00,73.71,73.73,73.68,73.68,65100.0,53.9497,53.9643,53.9277,53.9277,65100.0
2014-08-08 14:55:00,73.68,73.69,73.64,73.65,69400.0,53.9277,53.9351,53.8985,53.9058,69400.0
2014-08-08 15:00:00,73.66,73.72,73.65,73.69,148500.0,53.9131,53.957,53.9058,53.9351,148500.0
2014-08-08 15:05:00,73.69,73.74,73.69,73.74,157700.0,53.9351,53.9716,53.9351,53.9716,157700.0
2014-08-08 15:10:00,73.73,73.76,73.69,73.76,92100.0,53.9643,53.9863,53.9351,53.9863,92100.0
2014-08-08 15:15:00,73.75,73.8,73.75,73.76,124100.0,53.979,54.0156,53.979,53.9863,124100.0
2014-08-08 15:20:00,73.76,73.83,73.75,73.83,147300.0,53.9863,54.0375,53.979,54.0375,147300.0
2014-08-08 15:25:00,73.82,73.92,73.81,73.9,156500.0,54.0302,54.1034,54.0229,54.0888,156500.0
2014-08-08 15:30:00,73.9,73.92,73.87,73.9,214400.0,54.0888,54.1034,54.0668,54.0888,214400.0
2014-08-08 15:35:00,73.89,73.91,73.86,73.86,121400.0,54.0814,54.0961,54.0595,54.0595,121400.0
2014-08-08 15:40:00,73.87,73.9,73.83,73.89,189800.0,54.0668,54.0888,54.0375,54.0814,189800.0
2014-08-08 15:45:00,73.88,73.9,73.8,73.81,109200.0,54.0741,54.0888,54.0156,54.0229,109200.0
2014-08-08 15:50:00,73.82,73.9,73.81,73.9,368300.0,54.0302,54.0888,54.0229,54.0888,368300.0
2014-08-08 15:55:00,73.9,73.96,73.85,73.89,875800.0,54.0888,54.1327,54.0522,54.0814,875800.0
2014-08-11 09:30:00,74.2,74.2,73.92,74.0,250000.0,54.3083,54.3083,54.1034,54.1619,250000.0
2014-08-11 09:35:00,73.99,74.16,73.97,74.15,120100.0,54.1546,54.2791,54.14,54.2717,120100.0
2014-08-11 09:40:00,74.15,74.17,74.05,74.09,100400.0,54.2717,54.2864,54.1985,54.2278,100400.0
2014-08-11 09:45:00,74.09,74.26,74.08,74.25,92700.0,54.2278,54.3522,54.2205,54.3449,92700.0
2014-08-11 09:50:00,74.26,74.48,74.26,74.43,99500.0,54.3522,54.5133,54.3522,54.4767,99500.0
2014-08-11 09:55:00,74.44,74.55,74.41,74.49,114200.0,54.484,54.5645,54.462,54.5206,114200.0
2014-08-11 10:00:00,74.5,74.5,74.4,74.4,101500.0,54.5279,54.5279,54.4547,54.4547,101500.0
2014-08-11 10:05:00,74.4,74.58,74.37,74.58,110100.0,54.4547,54.5865,54.4328,54.5865,110100.0
2014-08-11 10:10:00,74.57,74.7,74.57,74.6,181400.0,54.5791,54.6743,54.5791,54.6011,181400.0
2014-08-11 10:15:00,74.6,74.65,74.57,74.63,119300.0,54.6011,54.6377,54.5791,54.6231,119300.0
2014-08-11 10:20:00,74.62,74.7,74.62,74.69,105700.0,54.6157,54.6743,54.6157,54.667,105700.0
2014-08-11 10:25:00,74.7,74.7,74.61,74.67,96100.0,54.6743,54.6743,54.6084,54.6523,96100.0
2014-08-11 10:30:00,74.68,74.7,74.64,74.69,65400.0,54.6596,54.6743,54.6304,54.667,65400.0
2014-08-11 10:35:00,74.69,74.81,74.69,74.78,127500.0,54.667,54.7548,54.667,54.7328,127500.0
2014-08-11 10:40:00,74.77,74.78,74.69,74.69,67000.0,54.7255,54.7328,54.667,54.667,67000.0
2014-08-11 10:45:00,74.69,74.75,74.65,74.73,126300.0,54.667,54.7109,54.6377,54.6962,126300.0
2014-08-11 10:50:00,74.73,74.76,74.68,74.72,142700.0,54.6962,54.7182,54.6596,54.6889,142700.0
2014-08-11 10:55:00,74.72,74.72,74.65,74.66,49700.0,54.6889,54.6889,54.6377,54.645,49700.0
2014-08-11 11:00:00,74.65,74.7,74.64,74.7,89300.0,54.6377,54.6743,54.6304,54.6743,89300.0
2014-08-11 11:05:00,74.7,74.74,74.69,74.73,52400.0,54.6743,54.7036,54.667,54.6962,52400.0
2014-08-11 11:10:00,74.74,74.77,74.65,74.71,136400.0,54.7036,54.7255,54.6377,54.6816,136400.0
2014-08-11 11:15:00,74.72,74.79,74.68,74.74,131400.0,54.6889,54.7402,54.6596,54.7036,131400.0
2014-08-11 11:20:00,74.74,74.82,74.73,74.81,76400.0,54.7036,54.7621,54.6962,54.7548,76400.0
2014-08-11 11:25:00,74.81,74.83,74.75,74.82,107700.0,54.7548,54.7694,54.7109,54.7621,107700.0
2014-08-11 11:30:00,74.83,74.87,74.79,74.87,73400.0,54.7694,54.7987,54.7402,54.7987,73400.0
2014-08-11 11:35:00,74.87,74.87,74.77,74.78,72700.0,54.7987,54.7987,54.7255,54.7328,72700.0
2014-08-11 11:40:00,74.78,74.86,74.75,74.83,50000.0,54.7328,54.7914,54.7109,54.7694,50000.0
2014-08-11 11:45:00,74.84,74.86,74.79,74.83,78200.0,54.7768,54.7914,54.7402,54.7694,78200.0
2014-08-11 11:50:00,74.83,74.84,74.76,74.8,34500.0,54.7694,54.7768,54.7182,54.7475,34500.0
2014-08-11 11:55:00,74.8,74.9,74.8,74.89,81600.0,54.7475,54.8207,54.7475,54.8134,81600.0
2014-08-11 12:00:00,74.89,74.9,74.78,74.78,62000.0,54.8134,54.8207,54.7328,54.7328,62000.0
2014-08-11 12:05:00,74.79,74.81,74.75,74.77,79000.0,54.7402,54.7548,54.7109,54.7255,79000.0
2014-08-11 12:10:00,74.76,74.9,74.75,74.88,149800.0,54.7182,54.8207,54.7109,54.806,149800.0
2014-08-11 12:15:00,74.87,74.9,74.85,74.89,95500.0,54.7987,54.8207,54.7841,54.8134,95500.0
2014-08-11 12:20:00,74.89,74.9,74.82,74.82,132700.0,54.8134,54.8207,54.7621,54.7621,132700.0
2014-08-11 12:25:00,74.82,74.87,74.79,74.87,29200.0,54.7621,54.7987,54.7402,54.7987,29200.0
2014-08-11 12:30:00,74.87,74.87,74.84,74.84,25800.0,54.7987,54.7987,54.7768,54.7768,25800.0
2014-08-11 12:35:00,74.85,74.88,74.82,74.83,31800.0,54.7841,54.806,54.7621,54.7694,31800.0
2014-08-11 12:40:00,74.83,74.89,74.83,74.89,44000.0,54.7694,54.8134,54.7694,54.8134,44000.0
2014-08-11 12:45:00,74.89,74.91,74.84,74.85,57200.0,54.8134,54.828,54.7768,54.7841,57200.0
2014-08-11 12:50:00,74.86,74.9,74.85,74.9,58300.0,54.7914,54.8207,54.7841,54.8207,58300.0
2014-08-11 12:55:00,74.89,74.9,74.8,74.82,81100.0,54.8134,54.8207,54.7475,54.7621,81100.0
2014-08-11 13:00:00,74.81,74.87,74.81,74.84,101300.0,54.7548,54.7987,54.7548,54.7768,101300.0
2014-08-11 13:05:00,74.84,74.86,74.81,74.82,47200.0,54.7768,54.7914,54.7548,54.7621,47200.0
2014-08-11 13:10:00,74.81,74.87,74.81,74.87,27600.0,54.7548,54.7987,54.7548,54.7987,27600.0
2014-08-11 13:15:00,74.86,74.89,74.85,74.89,34400.0,54.7914,54.8134,54.7841,54.8134,34400.0
2014-08-11 13:20:00,74.9,74.9,74.86,74.87,57500.0,54.8207,54.8207,54.7914,54.7987,57500.0
2014-08-11 13:25:00,74.88,74.88,74.8,74.81,31700.0,54.806,54.806,54.7475,54.7548,31700.0
2014-08-11 13:30:00,74.81,74.83,74.78,74.78,40700.0,54.7548,54.7694,54.7328,54.7328,40700.0
2014-08-11 13:35:00,74.78,74.79,74.77,74.79,33100.0,54.7328,54.7402,54.7255,54.7402,33100.0
2014-08-11 13:40:00,74.78,74.82,74.77,74.78,26900.0,54.7328,54.7621,54.7255,54.7328,26900.0
2014-08-11 13:45:00,74.78,74.81,74.75,74.81,49500.0,54.7328,54.7548,54.7109,54.7548,49500.0
2014-08-11 13:50:00,74.81,74.83,74.75,74.78,82500.0,54.7548,54.7694,54.7109,54.7328,82500.0
2014-08-11 13:55:00,74.78,74.79,74.74,74.78,56900.0,54.7328,54.7402,54.7036,54.7328,56900.0
2014-08-11 14:00:00,74.78,74.79,74.74,74.77,100600.0,54.7328,54.7402,54.7036,54.7255,100600.0
2014-08-11 14:05:00,74.78,74.83,74.77,74.83,62000.0,54.7328,54.7694,54.7255,54.7694,62000.0
2014-08-11 14:10:00,74.82,74.88,74.81,74.88,76400.0,54.7621,54.806,54.7548,54.806,76400.0
2014-08-11 14:15:00,74.87,74.91,74.81,74.9,74200.0,54.7987,54.828,54.7548,54.8207,74200.0
2014-08-11 14:20:00,74.91,74.93,74.88,74.91,78600.0,54.828,54.8426,54.806,54.828,78600.0
2014-08-11 14:25:00,74.91,74.94,74.89,74.92,74400.0,54.828,54.8499,54.8134,54.8353,74400.0
2014-08-11 14:30:00,74.92,74.93,74.84,74.89,73300.0,54.8353,54.8426,54.7768,54.8134,73300.0
2014-08-11 14:35:00,74.9,74.94,74.89,74.93,80900.0,54.8207,54.8499,54.8134,54.8426,80900.0
2014-08-11 14:40:00,74.94,74.97,74.92,74.97,77600.0,54.8499,54.8719,54.8353,54.8719,77600.0
2014-08-11 14:45:00,74.96,74.98,74.96,74.97,66200.0,54.8646,54.8792,54.8646,54.8719,66200.0
2014-08-11 14:50:00,74.96,74.97,74.9,74.91,107000.0,54.8646,54.8719,54.8207,54.828,107000.0
2014-08-11 14:55:00,74.91,74.96,74.9,74.95,57600.0,54.828,54.8646,54.8207,54.8573,57600.0
2014-08-11 15:00:00,74.95,74.95,74.86,74.91,75200.0,54.8573,54.8573,54.7914,54.828,75200.0
2014-08-11 15:05:00,74.92,74.92,74.88,74.89,57400.0,54.8353,54.8353,54.806,54.8134,57400.0
2014-08-11 15:10:00,74.89,74.9,74.86,74.9,67600.0,54.8134,54.8207,54.7914,54.8207,67600.0
2014-08-11 15:15:00,74.9,74.93,74.84,74.86,89400.0,54.8207,54.8426,54.7768,54.7914,89400.0
2014-08-11 15:20:00,74.85,74.91,74.85,74.88,80900.0,54.7841,54.828,54.7841,54.806,80900.0
2014-08-11 15:25:00,74.87,74.89,74.81,74.81,49800.0,54.7987,54.8134,54.7548,54.7548,49800.0
2014-08-11 15:30:00,74.82,74.83,74.79,74.8,53600.0,54.7621,54.7694,54.7402,54.7475,53600.0
2014-08-11 15:35:00,74.8,74.84,74.79,74.8,119500.0,54.7475,54.7768,54.7402,54.7475,119500.0
2014-08-11 15:40:00,74.8,74.85,74.8,74.83,236500.0,54.7475,54.7841,54.7475,54.7694,236500.0
2014-08-11 15:45:00,74.83,74.84,74.74,74.74,248700.0,54.7694,54.7768,54.7036,54.7036,248700.0
2014-08-11 15:50:00,74.75,74.79,74.73,74.77,295000.0,54.7109,54.7402,54.6962,54.7255,295000.0
2014-08-11 15:55:00,74.77,74.82,74.73,74.73,300700.0,54.7255,54.7621,54.6962,54.6962,300700.0
2014-08-12 09:30:00,74.86,74.93,74.36,74.43,337100.0,54.7914,54.8426,54.4254,54.4767,337100.0
2014-08-12 09:35:00,74.44,74.45,74.38,74.45,130000.0,54.484,54.4913,54.4401,54.4913,130000.0
2014-08-12 09:40:00,74.45,74.46,74.36,74.36,81300.0,54.4913,54.4986,54.4254,54.4254,81300.0
2014-08-12 09:45:00,74.36,74.39,74.28,74.3,100100.0,54.4254,54.4474,54.3669,54.3815,100100.0
2014-08-12 09:50:00,74.3,74.3,74.22,74.27,104100.0,54.3815,54.3815,54.323,54.3596,104100.0
2014-08-12 09:55:00,74.27,74.32,74.21,74.32,82300.0,54.3596,54.3962,54.3156,54.3962,82300.0
2014-08-12 10:00:00,74.32,74.4,74.27,74.28,109600.0,54.3962,54.4547,54.3596,54.3669,109600.0
2014-08-12 10:05:00,74.29,74.33,74.22,74.23,61100.0,54.3742,54.4035,54.323,54.3303,61100.0
2014-08-12 10:10:00,74.24,74.31,74.19,74.31,86700.0,54.3376,54.3888,54.301,54.3888,86700.0
2014-08-12 10:15:00,74.3,74.31,74.23,74.25,67600.0,54.3815,54.3888,54.3303,54.3449,67600.0
2014-08-12 10:20:00,74.26,74.29,74.24,74.27,65200.0,54.3522,54.3742,54.3376,54.3596,65200.0
2014-08-12 10:25:00,74.26,74.31,74.24,74.31,134200.0,54.3522,54.3888,54.3376,54.3888,134200.0
2014-08-12 10:30:00,74.31,74.35,74.29,74.34,127400.0,54.3888,54.4181,54.3742,54.4108,127400.0
2014-08-12 10:35:00,74.34,74.35,74.25,74.26,83200.0,54.4108,54.4181,54.3449,54.3522,83200.0
2014-08-12 10:40:00,74.25,74.28,74.09,74.09,84300.0,54.3449,54.3669,54.2278,54.2278,84300.0
2014-08-12 10:45:00,74.09,74.13,74.02,74.02,78600.0,54.2278,54.2571,54.1766,54.1766,78600.0
2014-08-12 10:50:00,74.02,74.22,74.02,74.16,78800.0,54.1766,54.323,54.1766,54.2791,78800.0
2014-08-12 10:55:00,74.16,74.19,74.05,74.08,134000.0,54.2791,54.301,54.1985,54.2205,134000.0
2014-08-12 11:00:00,74.08,74.09,73.95,73.99,137500.0,54.2205,54.2278,54.1253,54.1546,137500.0
2014-08-12 11:05:00,74.0,74.01,73.9,73.96,72100.0,54.1619,54.1693,54.0888,54.1327,72100.0
2014-08-12 11:10:00,73.95,74.05,73.95,73.97,70700.0,54.1253,54.1985,54.1253,54.14,70700.0
2014-08-12 11:15:00,73.96,74.0,73.93,74.0,42300.0,54.1327,54.1619,54.1107,54.1619,42300.0
2014-08-12 11:20:00,73.99,74.0,73.94,73.94,43500.0,54.1546,54.1619,54.118,54.118,43500.0
2014-08-12 11:25:00,73.94,74.01,73.92,74.0,83400.0,54.118,54.1693,54.1034,54.1619,83400.0
2014-08-12 11:30:00,73.99,74.02,73.97,73.99,107900.0,54.1546,54.1766,54.14,54.1546,107900.0
2014-08-12 11:35:00,73.98,74.0,73.97,74.0,31500.0,54.1473,54.1619,54.14,54.1619,31500.0
2014-08-12 11:40:00,73.99,74.03,73.98,73.99,161500.0,54.1546,54.1839,54.1473,54.1546,161500.0
2014-08-12 11:45:00,73.98,74.02,73.95,73.96,85200.0,54.1473,54.1766,54.1253,54.1327,85200.0
2014-08-12 11:50:00,73.96,73.99,73.95,73.95,63400.0,54.1327,54.1546,54.1253,54.1253,63400.0
2014-08-12 11:55:00,73.95,74.01,73.94,73.98,62400.0,54.1253,54.1693,54.118,54.1473,62400.0
2014-08-12 12:00:00,73.98,74.0,73.92,73.96,67500.0,54.1473,54.1619,54.1034,54.1327,67500.0
2014-08-12 12:05:00,73.96,73.99,73.93,73.98,38600.0,54.1327,54.1546,54.1107,54.1473,38600.0
2014-08-12 12:10:00,73.98,74.01,73.96,73.98,79500.0,54.1473,54.1693,54.1327,54.1473,79500.0
2014-08-12 12:15:00,73.99,74.0,73.94,73.94,44700.0,54.1546,54.1619,54.118,54.118,44700.0
2014-08-12 12:20:00,73.93,74.01,73.93,74.0,39900.0,54.1107,54.1693,54.1107,54.1619,39900.0
2014-08-12 12:25:00,74.0,74.03,73.97,73.97,36100.0,54.1619,54.1839,54.14,54.14,36100.0
2014-08-12 12:30:00,73.98,74.02,73.97,74.02,60000.0,54.1473,54.1766,54.14,54.1766,60000.0
2014-08-12 12:35:00,74.02,74.04,73.99,74.01,75000.0,54.1766,54.1912,54.1546,54.1693,75000.0
2014-08-12 12:40:00,74.0,74.04,73.99,73.99,83300.0,54.1619,54.1912,54.1546,54.1546,83300.0
2014-08-12 12:45:00,74.0,74.01,73.98,73.99,79500.0,54.1619,54.1693,54.1473,54.1546,79500.0
2014-08-12 12:50:00,74.0,74.02,73.98,73.98,112100.0,54.1619,54.1766,54.1473,54.1473,112100.0
2014-08-12 12:55:00,73.98,73.99,73.95,73.96,38600.0,54.1473,54.1546,54.1253,54.1327,38600.0
2014-08-12 13:00:00,73.96,74.0,73.96,74.0,37100.0,54.1327,54.1619,54.1327,54.1619,37100.0
2014-08-12 13:05:00,73.99,74.0,73.98,74.0,64900.0,54.1546,54.1619,54.1473,54.1619,64900.0
2014-08-12 13:10:00,74.0,74.01,73.96,73.97,41600.0,54.1619,54.1693,54.1327,54.14,41600.0
2014-08-12 13:15:00,73.96,74.01,73.96,74.0,30100.0,54.1327,54.1693,54.1327,54.1619,30100.0
2014-08-12 13:20:00,74.0,74.01,73.93,73.97,48800.0,54.1619,54.1693,54.1107,54.14,48800.0
2014-08-12 13:25:00,73.97,74.01,73.96,74.0,55800.0,54.14,54.1693,54.1327,54.1619,55800.0
2014-08-12 13:30:00,74.0,74.02,73.96,74.0,115400.0,54.1619,54.1766,54.1327,54.1619,115400.0
2014-08-12 13:35:00,74.0,74.01,73.97,74.01,71600.0,54.1619,54.1693,54.14,54.1693,71600.0
2014-08-12 13:40:00,74.0,74.02,73.98,74.0,90400.0,54.1619,54.1766,54.1473,54.1619,90400.0
2014-08-12 13:45:00,74.01,74.04,73.95,74.02,46800.0,54.1693,54.1912,54.1253,54.1766,46800.0
2014-08-12 13:50:00,74.02,74.09,74.02,74.04,34900.0,54.1766,54.2278,54.1766,54.1912,34900.0
2014-08-12 13:55:00,74.05,74.08,73.99,74.06,54200.0,54.1985,54.2205,54.1546,54.2059,54200.0
2014-08-12 14:00:00,74.05,74.05,73.99,74.0,47400.0,54.1985,54.1985,54.1546,54.1619,47400.0
2014-08-12 14:05:00,74.0,74.04,73.98,74.0,70900.0,54.1619,54.1912,54.1473,54.1619,70900.0
2014-08-12 14:10:00,74.0,74.03,73.99,74.01,81800.0,54.1619,54.1839,54.1546,54.1693,81800.0
2014-08-12 14:15:00,74.01,74.04,73.99,74.03,58100.0,54.1693,54.1912,54.1546,54.1839,58100.0
2014-08-12 14:20:00,74.03,74.04,74.0,74.02,62700.0,54.1839,54.1912,54.1619,54.1766,62700.0
2014-08-12 14:25:00,74.02,74.04,73.95,73.98,76900.0,54.1766,54.1912,54.1253,54.1473,76900.0
2014-08-12 14:30:00,73.97,74.0,73.91,73.95,51800.0,54.14,54.1619,54.0961,54.1253,51800.0
2014-08-12 14:35:00,73.96,74.05,73.94,74.03,71300.0,54.1327,54.1985,54.118,54.1839,71300.0
2014-08-12 14:40:00,74.03,74.06,74.0,74.04,47200.0,54.1839,54.2059,54.1619,54.1912,47200.0
2014-08-12 14:45:00,74.03,74.07,74.01,74.03,34600.0,54.1839,54.2132,54.1693,54.1839,34600.0
2014-08-12 14:50:00,74.04,74.06,74.0,74.05,54100.0,54.1912,54.2059,54.1619,54.1985,54100.0
2014-08-12 14:55:00,74.05,74.05,73.99,74.0,44600.0,54.1985,54.1985,54.1546,54.1619,44600.0
2014-08-12 15:00:00,74.0,74.02,73.97,73.97,38500.0,54.1619,54.1766,54.14,54.14,38500.0
2014-08-12 15:05:00,73.97,74.14,73.97,74.13,61300.0,54.14,54.2644,54.14,54.2571,61300.0
2014-08-12 15:10:00,74.14,74.14,74.08,74.11,55300.0,54.2644,54.2644,54.2205,54.2425,55300.0
2014-08-12 15:15:00,74.1,74.11,74.06,74.08,54100.0,54.2351,54.2425,54.2059,54.2205,54100.0
2014-08-12 15:20:00,74.07,74.12,74.04,74.12,59200.0,54.2132,54.2498,54.1912,54.2498,59200.0
2014-08-12 15:25:00,74.11,74.12,74.06,74.07,72600.0,54.2425,54.2498,54.2059,54.2132,72600.0
2014-08-12 15:30:00,74.07,74.1,74.05,74.06,94800.0,54.2132,54.2351,54.1985,54.2059,94800.0
2014-08-12 15:35:00,74.06,74.18,74.06,74.15,128200.0,54.2059,54.2937,54.2059,54.2717,128200.0
2014-08-12 15:40:00,74.15,74.21,74.15,74.16,124500.0,54.2717,54.3156,54.2717,54.2791,124500.0
2014-08-12 15:45:00,74.17,74.19,74.14,74.16,125800.0,54.2864,54.301,54.2644,54.2791,125800.0
2014-08-12 15:50:00,74.16,74.2,74.11,74.12,303600.0,54.2791,54.3083,54.2425,54.2498,303600.0
2014-08-12 15:55:00,74.13,74.18,74.12,74.14,303100.0,54.2571,54.2937,54.2498,54.2644,303100.0
2014-08-13 09:30:00,74.58,74.65,74.04,74.5,209000.0,54.5865,54.6377,54.1912,54.5279,209000.0
2014-08-13 09:35:00,74.5,74.52,74.43,74.48,62400.0,54.5279,54.5425,54.4767,54.5133,62400.0
2014-08-13 09:40:00,74.5,74.52,74.43,74.44,43100.0,54.5279,54.5425,54.4767,54.484,43100.0
2014-08-13 09:45:00,74.45,74.46,74.36,74.44,62100.0,54.4913,54.4986,54.4254,54.484,62100.0
2014-08-13 09:50:00,74.43,74.47,74.37,74.44,83100.0,54.4767,54.5059,54.4328,54.484,83100.0
2014-08-13 09:55:00,74.45,74.53,74.42,74.47,262300.0,54.4913,54.5499,54.4694,54.5059,262300.0
2014-08-13 10:00:00,74.47,74.55,74.47,74.54,78100.0,54.5059,54.5645,54.5059,54.5572,78100.0
2014-08-13 10:05:00,74.54,74.64,74.53,74.57,59700.0,54.5572,54.6304,54.5499,54.5791,59700.0
2014-08-13 10:10:00,74.56,74.58,74.5,74.53,71300.0,54.5718,54.5865,54.5279,54.5499,71300.0
2014-08-13 10:15:00,74.53,74.55,74.49,74.55,56900.0,54.5499,54.5645,54.5206,54.5645,56900.0
2014-08-13 10:20:00,74.55,74.55,74.49,74.5,53300.0,54.5645,54.5645,54.5206,54.5279,53300.0
2014-08-13 10:25:00,74.51,74.52,74.42,74.43,62500.0,54.5352,54.5425,54.4694,54.4767,62500.0
2014-08-13 10:30:00,74.44,74.49,74.42,74.44,62000.0,54.484,54.5206,54.4694,54.484,62000.0
2014-08-13 10:35:00,74.44,74.46,74.33,74.33,130200.0,54.484,54.4986,54.4035,54.4035,130200.0
2014-08-13 10:40:00,74.34,74.38,74.24,74.25,81800.0,54.4108,54.4401,54.3376,54.3449,81800.0
2014-08-13 10:45:00,74.24,74.27,74.2,74.2,73400.0,54.3376,54.3596,54.3083,54.3083,73400.0
2014-08-13 10:50:00,74.2,74.2,74.14,74.16,77200.0,54.3083,54.3083,54.2644,54.2791,77200.0
2014-08-13 10:55:00,74.17,74.21,74.13,74.21,44400.0,54.2864,54.3156,54.2571,54.3156,44400.0
2014-08-13 11:00:00,74.22,74.25,74.22,74.23,54000.0,54.323,54.3449,54.323,54.3303,54000.0
2014-08-13 11:05:00,74.23,74.28,74.22,74.28,63000.0,54.3303,54.3669,54.323,54.3669,63000.0
2014-08-13 11:10:00,74.29,74.36,74.28,74.35,65000.0,54.3742,54.4254,54.3669,54.4181,65000.0
2014-08-13 11:15:00,74.35,74.35,74.29,74.32,130700.0,54.4181,54.4181,54.3742,54.3962,130700.0
2014-08-13 11:20:00,74.33,74.35,74.33,74.35,147500.0,54.4035,54.4181,54.4035,54.4181,147500.0
2014-08-13 11:25:00,74.34,74.39,74.33,74.35,131700.0,54.4108,54.4474,54.4035,54.4181,131700.0
2014-08-13 11:30:00,74.36,74.45,74.35,74.45,41000.0,54.4254,54.4913,54.4181,54.4913,41000.0
2014-08-13 11:35:00,74.45,74.48,74.45,74.46,52500.0,54.4913,54.5133,54.4913,54.4986,52500.0
2014-08-13 11:40:00,74.47,74.49,74.44,74.49,28600.0,54.5059,54.5206,54.484,54.5206,28600.0
2014-08-13 11:45:00,74.49,74.49,74.46,74.48,18600.0,54.5206,54.5206,54.4986,54.5133,18600.0
2014-08-13 11:50:00,74.48,74.48,74.46,74.48,20300.0,54.5133,54.5133,54.4986,54.5133,20300.0
2014-08-13 11:55:00,74.48,74.48,74.42,74.42,60300.0,54.5133,54.5133,54.4694,54.4694,60300.0
2014-08-13 12:00:00,74.42,74.42,74.36,74.37,74700.0,54.4694,54.4694,54.4254,54.4328,74700.0
2014-08-13 12:05:00,74.37,74.37,74.3,74.34,57000.0,54.4328,54.4328,54.3815,54.4108,57000.0
2014-08-13 12:10:00,74.34,74.41,74.33,74.4,31400.0,54.4108,54.462,54.4035,54.4547,31400.0
2014-08-13 12:15:00,74.4,74.41,74.38,74.41,22400.0,54.4547,54.462,54.4401,54.462,22400.0
2014-08-13 12:20:00,74.4,74.41,74.38,74.41,21400.0,54.4547,54.462,54.4401,54.462,21400.0
2014-08-13 12:25:00,74.41,74.44,74.37,74.42,43800.0,54.462,54.484,54.4328,54.4694,43800.0
2014-08-13 12:30:00,74.42,74.43,74.38,74.42,28600.0,54.4694,54.4767,54.4401,54.4694,28600.0
2014-08-13 12:35:00,74.41,74.42,74.37,74.38,27800.0,54.462,54.4694,54.4328,54.4401,27800.0
2014-08-13 12:40:00,74.37,74.38,74.3,74.32,46100.0,54.4328,54.4401,54.3815,54.3962,46100.0
2014-08-13 12:45:00,74.32,74.37,74.31,74.33,50500.0,54.3962,54.4328,54.3888,54.4035,50500.0
2014-08-13 12:50:00,74.34,74.38,74.29,74.36,45800.0,54.4108,54.4401,54.3742,54.4254,45800.0
2014-08-13 12:55:00,74.36,74.37,74.33,74.36,33200.0,54.4254,54.4328,54.4035,54.4254,33200.0
2014-08-13 13:00:00,74.36,74.38,74.34,74.37,42000.0,54.4254,54.4401,54.4108,54.4328,42000.0
2014-08-13 13:05:00,74.38,74.4,74.37,74.39,131300.0,54.4401,54.4547,54.4328,54.4474,131300.0
2014-08-13 13:10:00,74.39,74.43,74.39,74.39,72000.0,54.4474,54.4767,54.4474,54.4474,72000.0
2014-08-13 13:15:00,74.39,74.41,74.34,74.37,93800.0,54.4474,54.462,54.4108,54.4328,93800.0
2014-08-13 13:20:00,74.36,74.41,74.36,74.4,38500.0,54.4254,54.462,54.4254,54.4547,38500.0
2014-08-13 13:25:00,74.4,74.42,74.39,74.41,45600.0,54.4547,54.4694,54.4474,54.462,45600.0
2014-08-13 13:30:00,74.4,74.43,74.4,74.42,13100.0,54.4547,54.4767,54.4547,54.4694,13100.0
2014-08-13 13:35:00,74.42,74.46,74.41,74.42,68100.0,54.4694,54.4986,54.462,54.4694,68100.0
2014-08-13 13:40:00,74.44,74.46,74.39,74.4,54300.0,54.484,54.4986,54.4474,54.4547,54300.0
2014-08-13 13:45:00,74.4,74.42,74.37,74.38,56000.0,54.4547,54.4694,54.4328,54.4401,56000.0
2014-08-13 13:50:00,74.38,74.41,74.38,74.4,83200.0,54.4401,54.462,54.4401,54.4547,83200.0
2014-08-13 13:55:00,74.39,74.41,74.39,74.4,36600.0,54.4474,54.462,54.4474,54.4547,36600.0
2014-08-13 14:00:00,74.39,74.41,74.38,74.38,105100.0,54.4474,54.462,54.4401,54.4401,105100.0
2014-08-13 14:05:00,74.4,74.41,74.33,74.35,115200.0,54.4547,54.462,54.4035,54.4181,115200.0
2014-08-13 14:10:00,74.35,74.4,74.29,74.3,227400.0,54.4181,54.4547,54.3742,54.3815,227400.0
2014-08-13 14:15:00,74.29,74.3,74.27,74.28,48900.0,54.3742,54.3815,54.3596,54.3669,48900.0
2014-08-13 14:20:00,74.27,74.32,74.24,74.3,59100.0,54.3596,54.3962,54.3376,54.3815,59100.0
2014-08-13 14:25:00,74.3,74.34,74.28,74.3,49900.0,54.3815,54.4108,54.3669,54.3815,49900.0
2014-08-13 14:30:00,74.31,74.34,74.29,74.33,29700.0,54.3888,54.4108,54.3742,54.4035,29700.0
2014-08-13 14:35:00,74.33,74.38,74.32,74.37,67300.0,54.4035,54.4401,54.3962,54.4328,67300.0
2014-08-13 14:40:00,74.37,74.38,74.34,74.35,55800.0,54.4328,54.4401,54.4108,54.4181,55800.0
2014-08-13 14:45:00,74.36,74.37,74.34,74.35,35200.0,54.4254,54.4328,54.4108,54.4181,35200.0
2014-08-13 14:50:00,74.35,74.38,74.34,74.38,72900.0,54.4181,54.4401,54.4108,54.4401,72900.0
2014-08-13 14:55:00,74.38,74.4,74.36,74.38,79800.0,54.4401,54.4547,54.4254,54.4401,79800.0
2014-08-13 15:00:00,74.38,74.38,74.33,74.36,156400.0,54.4401,54.4401,54.4035,54.4254,156400.0
2014-08-13 15:05:00,74.35,74.4,74.34,74.36,78400.0,54.4181,54.4547,54.4108,54.4254,78400.0
2014-08-13 15:10:00,74.36,74.39,74.35,74.35,44200.0,54.4254,54.4474,54.4181,54.4181,44200.0
2014-08-13 15:15:00,74.35,74.37,74.34,74.35,48100.0,54.4181,54.4328,54.4108,54.4181,48100.0
2014-08-13 15:20:00,74.36,74.41,74.35,74.4,81300.0,54.4254,54.462,54.4181,54.4547,81300.0
2014-08-13 15:25:00,74.4,74.4,74.37,74.38,48800.0,54.4547,54.4547,54.4328,54.4401,48800.0
2014-08-13 15:30:00,74.37,74.4,74.35,74.35,74900.0,54.4328,54.4547,54.4181,54.4181,74900.0
2014-08-13 15:35:00,74.35,74.39,74.35,74.39,71300.0,54.4181,54.4474,54.4181,54.4474,71300.0
2014-08-13 15:40:00,74.39,74.41,74.38,74.4,141100.0,54.4474,54.462,54.4401,54.4547,141100.0
2014-08-13 15:45:00,74.39,74.44,74.39,74.44,165100.0,54.4474,54.484,54.4474,54.484,165100.0
2014-08-13 15:50:00,74.44,74.48,74.43,74.47,154100.0,54.484,54.5133,54.4767,54.5059,154100.0
2014-08-13 15:55:00,74.46,74.5,74.43,74.5,307500.0,54.4986,54.5279,54.4767,54.5279,307500.0
2014-08-14 09:30:00,74.76,74.78,74.6,74.69,147700.0,54.7182,54.7328,54.6011,54.667,147700.0
2014-08-14 09:35:00,74.72,74.93,74.69,74.9,81900.0,54.6889,54.8426,54.667,54.8207,81900.0
2014-08-14 09:40:00,74.91,74.92,74.84,74.85,75700.0,54.828,54.8353,54.7768,54.7841,75700.0
2014-08-14 09:45:00,74.86,74.9,74.8,74.81,60800.0,54.7914,54.8207,54.7475,54.7548,60800.0
2014-08-14 09:50:00,74.83,74.84,74.65,74.7,96600.0,54.7694,54.7768,54.6377,54.6743,96600.0
2014-08-14 09:55:00,74.71,74.79,74.7,74.78,53400.0,54.6816,54.7402,54.6743,54.7328,53400.0
2014-08-14 10:00:00,74.78,74.79,74.69,74.72,55700.0,54.7328,54.7402,54.667,54.6889,55700.0
2014-08-14 10:05:00,74.73,74.78,74.72,74.77,85100.0,54.6962,54.7328,54.6889,54.7255,85100.0
2014-08-14 10:10:00,74.76,74.83,74.74,74.76,66600.0,54.7182,54.7694,54.7036,54.7182,66600.0
2014-08-14 10:15:00,74.77,74.87,74.73,74.85,91700.0,54.7255,54.7987,54.6962,54.7841,91700.0
2014-08-14 10:20:00,74.84,74.9,74.83,74.88,56000.0,54.7768,54.8207,54.7694,54.806,56000.0
2014-08-14 10:25:00,74.87,74.88,74.81,74.85,63300.0,54.7987,54.806,54.7548,54.7841,63300.0
2014-08-14 10:30:00,74.85,74.86,74.78,74.81,64800.0,54.7841,54.7914,54.7328,54.7548,64800.0
2014-08-14 10:35:00,74.81,74.83,74.75,74.75,94000.0,54.7548,54.7694,54.7109,54.7109,94000.0
2014-08-14 10:40:00,74.76,74.8,74.73,74.8,83800.0,54.7182,54.7475,54.6962,54.7475,83800.0
2014-08-14 10:45:00,74.79,74.8,74.74,74.75,88600.0,54.7402,54.7475,54.7036,54.7109,88600.0
2014-08-14 10:50:00,74.74,74.77,74.71,74.73,95300.0,54.7036,54.7255,54.6816,54.6962,95300.0
2014-08-14 10:55:00,74.73,74.75,74.7,74.75,41600.0,54.6962,54.7109,54.6743,54.7109,41600.0
2014-08-14 11:00:00,74.74,74.81,74.74,74.8,187400.0,54.7036,54.7548,54.7036,54.7475,187400.0
2014-08-14 11:05:00,74.81,74.85,74.78,74.85,108900.0,54.7548,54.7841,54.7328,54.7841,108900.0
2014-08-14 11:10:00,74.85,74.89,74.83,74.87,59600.0,54.7841,54.8134,54.7694,54.7987,59600.0
2014-08-14 11:15:00,74.87,74.9,74.85,74.87,67700.0,54.7987,54.8207,54.7841,54.7987,67700.0
2014-08-14 11:20:00,74.87,74.88,74.85,74.86,92700.0,54.7987,54.806,54.7841,54.7914,92700.0
2014-08-14 11:25:00,74.87,74.95,74.83,74.94,108600.0,54.7987,54.8573,54.7694,54.8499,108600.0
2014-08-14 11:30:00,74.94,74.96,74.92,74.92,50400.0,54.8499,54.8646,54.8353,54.8353,50400.0
2014-08-14 11:35:00,74.92,74.99,74.9,74.96,59500.0,54.8353,54.8865,54.8207,54.8646,59500.0
2014-08-14 11:40:00,74.97,74.97,74.89,74.91,29100.0,54.8719,54.8719,54.8134,54.828,29100.0
2014-08-14 11:45:00,74.91,74.91,74.86,74.87,99700.0,54.828,54.828,54.7914,54.7987,99700.0
2014-08-14 11:50:00,74.88,74.94,74.85,74.86,124600.0,54.806,54.8499,54.7841,54.7914,124600.0
2014-08-14 11:55:00,74.87,74.9,74.86,74.89,22700.0,54.7987,54.8207,54.7914,54.8134,22700.0
2014-08-14 12:00:00,74.88,74.89,74.84,74.85,25000.0,54.806,54.8134,54.7768,54.7841,25000.0
2014-08-14 12:05:00,74.85,74.9,74.84,74.87,38000.0,54.7841,54.8207,54.7768,54.7987,38000.0
2014-08-14 12:10:00,74.87,74.87,74.84,74.84,21800.0,54.7987,54.7987,54.7768,54.7768,21800.0
2014-08-14 12:15:00,74.85,74.85,74.8,74.8,31900.0,54.7841,54.7841,54.7475,54.7475,31900.0
2014-08-14 12:20:00,74.81,74.82,74.8,74.8,106100.0,54.7548,54.7621,54.7475,54.7475,106100.0
2014-08-14 12:25:00,74.79,74.81,74.78,74.8,65400.0,54.7402,54.7548,54.7328,54.7475,65400.0
2014-08-14 12:30:00,74.81,74.86,74.8,74.86,11000.0,54.7548,54.7914,54.7475,54.7914,11000.0
2014-08-14 12:35:00,74.87,74.87,74.85,74.86,25500.0,54.7987,54.7987,54.7841,54.7914,25500.0
2014-08-14 12:40:00,74.86,74.86,74.84,74.84,13300.0,54.7914,54.7914,54.7768,54.7768,13300.0
2014-08-14 12:45:00,74.85,74.86,74.84,74.86,21100.0,54.7841,54.7914,54.7768,54.7914,21100.0
2014-08-14 12:50:00,74.86,74.9,74.86,74.87,122900.0,54.7914,54.8207,54.7914,54.7987,122900.0
2014-08-14 12:55:00,74.87,74.89,74.87,74.87,15600.0,54.7987,54.8134,54.7987,54.7987,15600.0
2014-08-14 13:00:00,74.87,74.87,74.8,74.83,48100.0,54.7987,54.7987,54.7475,54.7694,48100.0
2014-08-14 13:05:00,74.84,74.84,74.8,74.82,17500.0,54.7768,54.7768,54.7475,54.7621,17500.0
2014-08-14 13:10:00,74.83,74.9,74.82,74.9,43500.0,54.7694,54.8207,54.7621,54.8207,43500.0
2014-08-14 13:15:00,74.9,74.91,74.88,74.88,38300.0,54.8207,54.828,54.806,54.806,38300.0
2014-08-14 13:20:00,74.88,74.9,74.88,74.89,15300.0,54.806,54.8207,54.806,54.8134,15300.0
2014-08-14 13:25:00,74.89,74.89,74.85,74.85,25600.0,54.8134,54.8134,54.7841,54.7841,25600.0
2014-08-14 13:30:00,74.85,74.87,74.84,74.85,29800.0,54.7841,54.7987,54.7768,54.7841,29800.0
2014-08-14 13:35:00,74.86,74.89,74.85,74.86,35400.0,54.7914,54.8134,54.7841,54.7914,35400.0
2014-08-14 13:40:00,74.86,74.89,74.86,74.88,38200.0,54.7914,54.8134,54.7914,54.806,38200.0
2014-08-14 13:45:00,74.87,74.88,74.86,74.87,21400.0,54.7987,54.806,54.7914,54.7987,21400.0
2014-08-14 13:50:00,74.88,74.91,74.87,74.89,19900.0,54.806,54.828,54.7987,54.8134,19900.0
2014-08-14 13:55:00,74.9,74.9,74.88,74.89,26200.0,54.8207,54.8207,54.806,54.8134,26200.0
2014-08-14 14:00:00,74.89,74.9,74.88,74.9,40600.0,54.8134,54.8207,54.806,54.8207,40600.0
2014-08-14 14:05:00,74.9,74.91,74.88,74.88,122800.0,54.8207,54.828,54.806,54.806,122800.0
2014-08-14 14:10:00,74.88,74.9,74.87,74.88,124000.0,54.806,54.8207,54.7987,54.806,124000.0
2014-08-14 14:15:00,74.88,74.91,74.88,74.89,88900.0,54.806,54.828,54.806,54.8134,88900.0
2014-08-14 14:20:00,74.9,74.93,74.89,74.91,84600.0,54.8207,54.8426,54.8134,54.828,84600.0
2014-08-14 14:25:00,74.9,74.91,74.88,74.9,58500.0,54.8207,54.828,54.806,54.8207,58500.0
2014-08-14 14:30:00,74.91,74.93,74.9,74.93,43400.0,54.828,54.8426,54.8207,54.8426,43400.0
2014-08-14 14:35:00,74.93,74.94,74.91,74.92,61300.0,54.8426,54.8499,54.828,54.8353,61300.0
2014-08-14 14:40:00,74.92,74.92,74.87,74.89,170000.0,54.8353,54.8353,54.7987,54.8134,170000.0
2014-08-14 14:45:00,74.89,74.9,74.84,74.84,30100.0,54.8134,54.8207,54.7768,54.7768,30100.0
2014-08-14 14:50:00,74.84,74.86,74.83,74.84,39800.0,54.7768,54.7914,54.7694,54.7768,39800.0
2014-08-14 14:55:00,74.84,74.86,74.84,74.85,25900.0,54.7768,54.7914,54.7768,54.7841,25900.0
2014-08-14 15:00:00,74.84,74.86,74.83,74.84,44500.0,54.7768,54.7914,54.7694,54.7768,44500.0
2014-08-14 15:05:00,74.84,74.85,74.81,74.81,39000.0,54.7768,54.7841,54.7548,54.7548,39000.0
2014-08-14 15:10:00,74.81,74.85,74.78,74.8,75400.0,54.7548,54.7841,54.7328,54.7475,75400.0
2014-08-14 15:15:00,74.79,74.82,74.79,74.8,46600.0,54.7402,54.7621,54.7402,54.7475,46600.0
2014-08-14 15:20:00,74.8,74.82,74.78,74.78,71100.0,54.7475,54.7621,54.7328,54.7328,71100.0
2014-08-14 15:25:00,74.78,74.81,74.75,74.75,67400.0,54.7328,54.7548,54.7109,54.7109,67400.0
2014-08-14 15:30:00,74.75,74.81,74.75,74.76,93700.0,54.7109,54.7548,54.7109,54.7182,93700.0
2014-08-14 15:35:00,74.75,74.79,74.75,74.77,56600.0,54.7109,54.7402,54.7109,54.7255,56600.0
2014-08-14 15:40:00,74.76,74.78,74.76,74.77,61300.0,54.7182,54.7328,54.7182,54.7255,61300.0
2014-08-14 15:45:00,74.76,74.78,74.76,74.77,78100.0,54.7182,54.7328,54.7182,54.7255,78100.0
2014-08-14 15:50:00,74.77,74.78,74.74,74.74,113600.0,54.7255,54.7328,54.7036,54.7036,113600.0
2014-08-14 15:55:00,74.75,74.76,74.69,74.76,316600.0,54.7109,54.7182,54.667,54.7182,316600.0
2014-08-15 09:30:00,75.13,75.13,74.77,74.82,1499900.0,54.989,54.989,54.7255,54.7621,1499900.0
2014-08-15 09:35:00,74.82,74.86,74.76,74.79,88400.0,54.7621,54.7914,54.7182,54.7402,88400.0
2014-08-15 09:40:00,74.77,74.86,74.72,74.81,79900.0,54.7255,54.7914,54.6889,54.7548,79900.0
2014-08-15 09:45:00,74.81,74.83,74.75,74.76,58400.0,54.7548,54.7694,54.7109,54.7182,58400.0
2014-08-15 09:50:00,74.78,74.88,74.78,74.83,178100.0,54.7328,54.806,54.7328,54.7694,178100.0
2014-08-15 09:55:00,74.82,74.86,74.75,74.77,104700.0,54.7621,54.7914,54.7109,54.7255,104700.0
2014-08-15 10:00:00,74.77,74.78,74.67,74.69,88900.0,54.7255,54.7328,54.6523,54.667,88900.0
2014-08-15 10:05:00,74.69,74.72,74.68,74.72,134900.0,54.667,54.6889,54.6596,54.6889,134900.0
2014-08-15 10:10:00,74.72,74.74,74.69,74.7,127000.0,54.6889,54.7036,54.667,54.6743,127000.0
2014-08-15 10:15:00,74.7,74.74,74.68,74.69,58200.0,54.6743,54.7036,54.6596,54.667,58200.0
2014-08-15 10:20:00,74.69,74.73,74.69,74.73,54400.0,54.667,54.6962,54.667,54.6962,54400.0
2014-08-15 10:25:00,74.74,74.81,74.73,74.81,60300.0,54.7036,54.7548,54.6962,54.7548,60300.0
2014-08-15 10:30:00,74.8,74.85,74.77,74.79,64500.0,54.7475,54.7841,54.7255,54.7402,64500.0
2014-08-15 10:35:00,74.79,74.8,74.76,74.77,42900.0,54.7402,54.7475,54.7182,54.7255,42900.0
2014-08-15 10:40:00,74.77,74.77,74.57,74.57,149700.0,54.7255,54.7255,54.5791,54.5791,149700.0
2014-08-15 10:45:00,74.56,74.64,74.51,74.59,99400.0,54.5718,54.6304,54.5352,54.5938,99400.0
2014-08-15 10:50:00,74.59,74.59,74.4,74.42,133700.0,54.5938,54.5938,54.4547,54.4694,133700.0
2014-08-15 10:55:00,74.41,74.53,74.22,74.49,184200.0,54.462,54.5499,54.323,54.5206,184200.0
2014-08-15 11:00:00,74.48,74.58,74.47,74.48,90500.0,54.5133,54.5865,54.5059,54.5133,90500.0
2014-08-15 11:05:00,74.48,74.5,74.4,74.47,121100.0,54.5133,54.5279,54.4547,54.5059,121100.0
2014-08-15 11:10:00,74.47,74.63,74.47,74.58,91600.0,54.5059,54.6231,54.5059,54.5865,91600.0
2014-08-15 11:15:00,74.58,74.62,74.47,74.5,64400.0,54.5865,54.6157,54.5059,54.5279,64400.0
2014-08-15 11:20:00,74.49,74.49,74.32,74.36,107800.0,54.5206,54.5206,54.3962,54.4254,107800.0
2014-08-15 11:25:00,74.35,74.43,74.31,74.37,57300.0,54.4181,54.4767,54.3888,54.4328,57300.0
2014-08-15 11:30:00,74.36,74.41,74.25,74.27,131800.0,54.4254,54.462,54.3449,54.3596,131800.0
2014-08-15 11:35:00,74.28,74.41,74.28,74.4,86700.0,54.3669,54.462,54.3669,54.4547,86700.0
2014-08-15 11:40:00,74.4,74.4,74.34,74.34,67600.0,54.4547,54.4547,54.4108,54.4108,67600.0
2014-08-15 11:45:00,74.35,74.35,74.24,74.26,61500.0,54.4181,54.4181,54.3376,54.3522,61500.0
2014-08-15 11:50:00,74.27,74.27,74.04,74.06,106000.0,54.3596,54.3596,54.1912,54.2059,106000.0
2014-08-15 11:55:00,74.06,74.28,73.98,74.28,162100.0,54.2059,54.3669,54.1473,54.3669,162100.0
2014-08-15 12:00:00,74.26,74.28,74.16,74.19,77800.0,54.3522,54.3669,54.2791,54.301,77800.0
2014-08-15 12:05:00,74.2,74.27,74.17,74.24,82800.0,54.3083,54.3596,54.2864,54.3376,82800.0
2014-08-15 12:10:00,74.23,74.26,74.17,74.19,87100.0,54.3303,54.3522,54.2864,54.301,87100.0
2014-08-15 12:15:00,74.19,74.2,74.07,74.15,38800.0,54.301,54.3083,54.2132,54.2717,38800.0
2014-08-15 12:20:00,74.13,74.15,74.04,74.15,48700.0,54.2571,54.2717,54.1912,54.2717,48700.0
2014-08-15 12:25:00,74.14,74.28,74.14,74.27,69800.0,54.2644,54.3669,54.2644,54.3596,69800.0
2014-08-15 12:30:00,74.28,74.33,74.21,74.28,72000.0,54.3669,54.4035,54.3156,54.3669,72000.0
2014-08-15 12:35:00,74.27,74.33,74.25,74.29,66400.0,54.3596,54.4035,54.3449,54.3742,66400.0
2014-08-15 12:40:00,74.29,74.37,74.28,74.35,76500.0,54.3742,54.4328,54.3669,54.4181,76500.0
2014-08-15 12:45:00,74.35,74.36,74.25,74.33,90100.0,54.4181,54.4254,54.3449,54.4035,90100.0
2014-08-15 12:50:00,74.32,74.36,74.27,74.31,66100.0,54.3962,54.4254,54.3596,54.3888,66100.0
2014-08-15 12:55:00,74.31,74.39,74.29,74.31,84600.0,54.3888,54.4474,54.3742,54.3888,84600.0
2014-08-15 13:00:00,74.29,74.33,74.22,74.23,54300.0,54.3742,54.4035,54.323,54.3303,54300.0
2014-08-15 13:05:00,74.23,74.34,74.23,74.32,61000.0,54.3303,54.4108,54.3303,54.3962,61000.0
2014-08-15 13:10:00,74.32,74.39,74.32,74.37,32100.0,54.3962,54.4474,54.3962,54.4328,32100.0
2014-08-15 13:15:00,74.37,74.4,74.34,74.39,38000.0,54.4328,54.4547,54.4108,54.4474,38000.0
2014-08-15 13:20:00,74.38,74.39,74.34,74.35,36900.0,54.4401,54.4474,54.4108,54.4181,36900.0
2014-08-15 13:25:00,74.35,74.35,74.28,74.3,33600.0,54.4181,54.4181,54.3669,54.3815,33600.0
2014-08-15 13:30:00,74.3,74.31,74.25,74.26,32800.0,54.3815,54.3888,54.3449,54.3522,32800.0
2014-08-15 13:35:00,74.26,74.27,74.18,74.23,59200.0,54.3522,54.3596,54.2937,54.3303,59200.0
2014-08-15 13:40:00,74.23,74.28,74.23,74.28,28100.0,54.3303,54.3669,54.3303,54.3669,28100.0
2014-08-15 13:45:00,74.27,74.29,74.25,74.26,47200.0,54.3596,54.3742,54.3449,54.3522,47200.0
2014-08-15 13:50:00,74.26,74.29,74.17,74.21,37700.0,54.3522,54.3742,54.2864,54.3156,37700.0
2014-08-15 13:55:00,74.22,74.24,74.17,74.24,43200.0,54.323,54.3376,54.2864,54.3376,43200.0
2014-08-15 14:00:00,74.24,74.29,74.24,74.28,33500.0,54.3376,54.3742,54.3376,54.3669,33500.0
2014-08-15 14:05:00,74.28,74.31,74.26,74.26,28000.0,54.3669,54.3888,54.3522,54.3522,28000.0
2014-08-15 14:10:00,74.26,74.31,74.25,74.28,31800.0,54.3522,54.3888,54.3449,54.3669,31800.0
2014-08-15 14:15:00,74.28,74.3,74.23,74.24,74400.0,54.3669,54.3815,54.3303,54.3376,74400.0
2014-08-15 14:20:00,74.23,74.32,74.22,74.31,54600.0,54.3303,54.3962,54.323,54.3888,54600.0
2014-08-15 14:25:00,74.32,74.4,74.31,74.39,64800.0,54.3962,54.4547,54.3888,54.4474,64800.0
2014-08-15 14:30:00,74.39,74.44,74.34,74.34,82000.0,54.4474,54.484,54.4108,54.4108,82000.0
2014-08-15 14:35:00,74.34,74.4,74.34,74.39,50400.0,54.4108,54.4547,54.4108,54.4474,50400.0
2014-08-15 14:40:00,74.4,74.46,74.39,74.45,91400.0,54.4547,54.4986,54.4474,54.4913,91400.0
2014-08-15 14:45:00,74.45,74.47,74.45,74.46,38400.0,54.4913,54.5059,54.4913,54.4986,38400.0
2014-08-15 14:50:00,74.47,74.47,74.43,74.44,56800.0,54.5059,54.5059,54.4767,54.484,56800.0
2014-08-15 14:55:00,74.43,74.44,74.37,74.37,46200.0,54.4767,54.484,54.4328,54.4328,46200.0
2014-08-15 15:00:00,74.37,74.38,74.32,74.37,59800.0,54.4328,54.4401,54.3962,54.4328,59800.0
2014-08-15 15:05:00,74.36,74.41,74.31,74.39,53000.0,54.4254,54.462,54.3888,54.4474,53000.0
2014-08-15 15:10:00,74.4,74.41,74.35,74.37,54000.0,54.4547,54.462,54.4181,54.4328,54000.0
2014-08-15 15:15:00,74.37,74.38,74.33,74.35,84300.0,54.4328,54.4401,54.4035,54.4181,84300.0
2014-08-15 15:20:00,74.35,74.36,74.3,74.33,77500.0,54.4181,54.4254,54.3815,54.4035,77500.0
2014-08-15 15:25:00,74.34,74.36,74.32,74.34,38900.0,54.4108,54.4254,54.3962,54.4108,38900.0
2014-08-15 15:30:00,74.34,74.41,74.34,74.4,109800.0,54.4108,54.462,54.4108,54.4547,109800.0
2014-08-15 15:35:00,74.4,74.48,74.4,74.42,89400.0,54.4547,54.5133,54.4547,54.4694,89400.0
2014-08-15 15:40:00,74.42,74.47,74.42,74.47,90400.0,54.4694,54.5059,54.4694,54.5059,90400.0
2014-08-15 15:45:00,74.46,74.47,74.42,74.45,95200.0,54.4986,54.5059,54.4694,54.4913,95200.0
2014-08-15 15:50:00,74.44,74.51,74.29,74.47,561700.0,54.484,54.5352,54.3742,54.5059,561700.0
2014-08-15 15:55:00,74.46,74.49,74.4,74.41,380200.0,54.4986,54.5206,54.4547,54.462,380200.0
2014-08-18 09:30:00,74.66,74.83,74.63,74.67,154400.0,54.645,54.7694,54.6231,54.6523,154400.0
2014-08-18 09:35:00,74.68,74.74,74.65,74.73,48900.0,54.6596,54.7036,54.6377,54.6962,48900.0
2014-08-18 09:40:00,74.74,74.77,74.66,74.71,56800.0,54.7036,54.7255,54.645,54.6816,56800.0
2014-08-18 09:45:00,74.71,74.71,74.62,74.62,134600.0,54.6816,54.6816,54.6157,54.6157,134600.0
2014-08-18 09:50:00,74.64,74.77,74.64,74.73,34900.0,54.6304,54.7255,54.6304,54.6962,34900.0
2014-08-18 09:55:00,74.73,74.78,74.71,74.74,29900.0,54.6962,54.7328,54.6816,54.7036,29900.0
2014-08-18 10:00:00,74.74,74.76,74.67,74.73,38800.0,54.7036,54.7182,54.6523,54.6962,38800.0
2014-08-18 10:05:00,74.74,74.77,74.7,74.75,37700.0,54.7036,54.7255,54.6743,54.7109,37700.0
2014-08-18 10:10:00,74.75,74.82,74.73,74.79,65600.0,54.7109,54.7621,54.6962,54.7402,65600.0
2014-08-18 10:15:00,74.8,74.83,74.77,74.78,35300.0,54.7475,54.7694,54.7255,54.7328,35300.0
2014-08-18 10:20:00,74.77,74.81,74.75,74.76,31100.0,54.7255,54.7548,54.7109,54.7182,31100.0
2014-08-18 10:25:00,74.76,74.81,74.7,74.72,55500.0,54.7182,54.7548,54.6743,54.6889,55500.0
2014-08-18 10:30:00,74.73,74.8,74.69,74.8,25400.0,54.6962,54.7475,54.667,54.7475,25400.0
2014-08-18 10:35:00,74.79,74.86,74.79,74.85,35700.0,54.7402,54.7914,54.7402,54.7841,35700.0
2014-08-18 10:40:00,74.85,74.89,74.82,74.86,52500.0,54.7841,54.8134,54.7621,54.7914,52500.0
2014-08-18 10:45:00,74.87,74.9,74.86,74.87,24600.0,54.7987,54.8207,54.7914,54.7987,24600.0
2014-08-18 10:50:00,74.87,74.9,74.85,74.88,42700.0,54.7987,54.8207,54.7841,54.806,42700.0
2014-08-18 10:55:00,74.88,74.96,74.88,74.95,50600.0,54.806,54.8646,54.806,54.8573,50600.0
2014-08-18 11:00:00,74.95,74.96,74.89,74.89,57100.0,54.8573,54.8646,54.8134,54.8134,57100.0
2014-08-18 11:05:00,74.89,74.94,74.84,74.94,44600.0,54.8134,54.8499,54.7768,54.8499,44600.0
2014-08-18 11:10:00,74.93,74.98,74.93,74.98,20300.0,54.8426,54.8792,54.8426,54.8792,20300.0
2014-08-18 11:15:00,74.98,74.99,74.96,74.98,35800.0,54.8792,54.8865,54.8646,54.8792,35800.0
2014-08-18 11:20:00,74.98,74.98,74.95,74.96,42500.0,54.8792,54.8792,54.8573,54.8646,42500.0
2014-08-18 11:25:00,74.95,75.0,74.93,75.0,45700.0,54.8573,54.8939,54.8426,54.8939,45700.0
2014-08-18 11:30:00,75.0,75.08,75.0,75.05,89400.0,54.8939,54.9524,54.8939,54.9305,89400.0
2014-08-18 11:35:00,75.04,75.08,75.01,75.06,37000.0,54.9231,54.9524,54.9012,54.9378,37000.0
2014-08-18 11:40:00,75.06,75.08,75.03,75.06,58700.0,54.9378,54.9524,54.9158,54.9378,58700.0
2014-08-18 11:45:00,75.05,75.07,75.01,75.03,41200.0,54.9305,54.9451,54.9012,54.9158,41200.0
2014-08-18 11:50:00,75.03,75.09,74.64,75.07,91700.0,54.9158,54.9597,54.6304,54.9451,91700.0
2014-08-18 11:55:00,75.07,75.1,75.07,75.08,44200.0,54.9451,54.9671,54.9451,54.9524,44200.0
2014-08-18 12:00:00,75.07,75.08,74.99,74.99,59000.0,54.9451,54.9524,54.8865,54.8865,59000.0
2014-08-18 12:05:00,75.0,75.06,75.0,75.04,41400.0,54.8939,54.9378,54.8939,54.9231,41400.0
2014-08-18 12:10:00,75.05,75.08,75.04,75.07,17000.0,54.9305,54.9524,54.9231,54.9451,17000.0
2014-08-18 12:15:00,75.07,75.08,75.01,75.05,31000.0,54.9451,54.9524,54.9012,54.9305,31000.0
2014-08-18 12:20:00,75.05,75.06,75.01,75.01,26400.0,54.9305,54.9378,54.9012,54.9012,26400.0
2014-08-18 12:25:00,75.0,75.02,75.0,75.0,23300.0,54.8939,54.9085,54.8939,54.8939,23300.0
2014-08-18 12:30:00,75.0,75.01,74.97,75.0,68900.0,54.8939,54.9012,54.8719,54.8939,68900.0
2014-08-18 12:35:00,75.0,75.07,74.99,75.03,37400.0,54.8939,54.9451,54.8865,54.9158,37400.0
2014-08-18 12:40:00,75.03,75.05,75.02,75.03,26600.0,54.9158,54.9305,54.9085,54.9158,26600.0
2014-08-18 12:45:00,75.02,75.04,75.0,75.01,33300.0,54.9085,54.9231,54.8939,54.9012,33300.0
2014-08-18 12:50:00,75.01,75.04,75.01,75.03,22400.0,54.9012,54.9231,54.9012,54.9158,22400.0
2014-08-18 12:55:00,75.03,75.03,74.99,74.99,30000.0,54.9158,54.9158,54.8865,54.8865,30000.0
2014-08-18 13:00:00,74.98,75.01,74.98,75.0,31700.0,54.8792,54.9012,54.8792,54.8939,31700.0
2014-08-18 13:05:00,75.0,75.06,74.99,75.06,46600.0,54.8939,54.9378,54.8865,54.9378,46600.0
2014-08-18 13:10:00,75.05,75.07,75.0,75.0,32900.0,54.9305,54.9451,54.8939,54.8939,32900.0
2014-08-18 13:15:00,75.0,75.02,74.99,75.02,39300.0,54.8939,54.9085,54.8865,54.9085,39300.0
2014-08-18 13:20:00,75.02,75.05,75.01,75.04,17500.0,54.9085,54.9305,54.9012,54.9231,17500.0
2014-08-18 13:25:00,75.04,75.05,74.99,75.01,67900.0,54.9231,54.9305,54.8865,54.9012,67900.0
2014-08-18 13:30:00,75.0,75.03,74.99,75.03,28300.0,54.8939,54.9158,54.8865,54.9158,28300.0
2014-08-18 13:35:00,75.02,75.03,75.0,75.0,15000.0,54.9085,54.9158,54.8939,54.8939,15000.0
2014-08-18 13:40:00,75.0,75.03,74.99,75.01,54900.0,54.8939,54.9158,54.8865,54.9012,54900.0
2014-08-18 13:45:00,75.0,75.02,74.98,75.0,97700.0,54.8939,54.9085,54.8792,54.8939,97700.0
2014-08-18 13:50:00,75.0,75.04,74.99,75.01,45000.0,54.8939,54.9231,54.8865,54.9012,45000.0
2014-08-18 13:55:00,75.01,75.02,74.99,75.01,30200.0,54.9012,54.9085,54.8865,54.9012,30200.0
2014-08-18 14:00:00,75.01,75.01,75.0,75.0,13900.0,54.9012,54.9012,54.8939,54.8939,13900.0
2014-08-18 14:05:00,75.0,75.05,75.0,75.04,39800.0,54.8939,54.9305,54.8939,54.9231,39800.0
2014-08-18 14:10:00,75.04,75.08,75.04,75.05,28800.0,54.9231,54.9524,54.9231,54.9305,28800.0
2014-08-18 14:15:00,75.05,75.06,75.02,75.03,36100.0,54.9305,54.9378,54.9085,54.9158,36100.0
2014-08-18 14:20:00,75.03,75.07,75.01,75.06,46500.0,54.9158,54.9451,54.9012,54.9378,46500.0
2014-08-18 14:25:00,75.05,75.07,75.03,75.04,35700.0,54.9305,54.9451,54.9158,54.9231,35700.0
2014-08-18 14:30:00,75.04,75.06,75.03,75.03,31000.0,54.9231,54.9378,54.9158,54.9158,31000.0
2014-08-18 14:35:00,75.03,75.03,75.01,75.02,18400.0,54.9158,54.9158,54.9012,54.9085,18400.0
2014-08-18 14:40:00,75.02,75.03,75.0,75.02,35200.0,54.9085,54.9158,54.8939,54.9085,35200.0
2014-08-18 14:45:00,75.01,75.03,75.0,75.02,25700.0,54.9012,54.9158,54.8939,54.9085,25700.0
2014-08-18 14:50:00,75.01,75.03,75.0,75.0,40400.0,54.9012,54.9158,54.8939,54.8939,40400.0
2014-08-18 14:55:00,75.01,75.03,75.0,75.02,26800.0,54.9012,54.9158,54.8939,54.9085,26800.0
2014-08-18 15:00:00,75.02,75.04,75.01,75.02,25600.0,54.9085,54.9231,54.9012,54.9085,25600.0
2014-08-18 15:05:00,75.02,75.02,75.0,75.02,34400.0,54.9085,54.9085,54.8939,54.9085,34400.0
2014-08-18 15:10:00,75.02,75.05,75.02,75.04,29900.0,54.9085,54.9305,54.9085,54.9231,29900.0
2014-08-18 15:15:00,75.04,75.05,75.01,75.03,42600.0,54.9231,54.9305,54.9012,54.9158,42600.0
2014-08-18 15:20:00,75.03,75.03,75.0,75.01,54500.0,54.9158,54.9158,54.8939,54.9012,54500.0
2014-08-18 15:25:00,75.0,75.02,75.0,75.0,68700.0,54.8939,54.9085,54.8939,54.8939,68700.0
2014-08-18 15:30:00,75.0,75.02,75.0,75.0,64800.0,54.8939,54.9085,54.8939,54.8939,64800.0
2014-08-18 15:35:00,75.01,75.02,74.99,75.0,112400.0,54.9012,54.9085,54.8865,54.8939,112400.0
2014-08-18 15:40:00,75.0,75.02,75.0,75.01,53400.0,54.8939,54.9085,54.8939,54.9012,53400.0
2014-08-18 15:45:00,75.02,75.03,75.0,75.01,81900.0,54.9085,54.9158,54.8939,54.9012,81900.0
2014-08-18 15:50:00,75.01,75.03,75.0,75.01,103400.0,54.9012,54.9158,54.8939,54.9012,103400.0
2014-08-18 15:55:00,75.01,75.03,75.01,75.03,188900.0,54.9012,54.9158,54.9012,54.9158,188900.0
2014-08-19 09:30:00,75.05,75.1,75.0,75.05,210900.0,54.9305,54.9671,54.8939,54.9305,210900.0
2014-08-19 09:35:00,75.05,75.09,75.0,75.01,181600.0,54.9305,54.9597,54.8939,54.9012,181600.0
2014-08-19 09:40:00,75.02,75.06,75.0,75.06,190100.0,54.9085,54.9378,54.8939,54.9378,190100.0
2014-08-19 09:45:00,75.04,75.09,75.0,75.09,147000.0,54.9231,54.9597,54.8939,54.9597,147000.0
2014-08-19 09:50:00,75.09,75.13,75.03,75.06,80500.0,54.9597,54.989,54.9158,54.9378,80500.0
2014-08-19 09:55:00,75.07,75.1,75.05,75.09,87300.0,54.9451,54.9671,54.9305,54.9597,87300.0
2014-08-19 10:00:00,75.1,75.12,75.05,75.09,123000.0,54.9671,54.9817,54.9305,54.9597,123000.0
2014-08-19 10:05:00,75.09,75.1,75.04,75.07,84300.0,54.9597,54.9671,54.9231,54.9451,84300.0
2014-08-19 10:10:00,75.07,75.17,75.06,75.14,95700.0,54.9451,55.0183,54.9378,54.9963,95700.0
2014-08-19 10:15:00,75.13,75.15,75.13,75.13,100700.0,54.989,55.0037,54.989,54.989,100700.0
2014-08-19 10:20:00,75.14,75.15,75.1,75.15,87000.0,54.9963,55.0037,54.9671,55.0037,87000.0
2014-08-19 10:25:00,75.15,75.18,75.14,75.16,68200.0,55.0037,55.0256,54.9963,55.011,68200.0
2014-08-19 10:30:00,75.16,75.17,75.14,75.17,71100.0,55.011,55.0183,54.9963,55.0183,71100.0
2014-08-19 10:35:00,75.16,75.22,75.15,75.2,86800.0,55.011,55.0549,55.0037,55.0402,86800.0
2014-08-19 10:40:00,75.2,75.21,75.17,75.17,42900.0,55.0402,55.0476,55.0183,55.0183,42900.0
2014-08-19 10:45:00,75.18,75.2,75.16,75.2,147700.0,55.0256,55.0402,55.011,55.0402,147700.0
2014-08-19 10:50:00,75.19,75.22,75.18,75.19,67300.0,55.0329,55.0549,55.0256,55.0329,67300.0
2014-08-19 10:55:00,75.19,75.2,75.18,75.19,81600.0,55.0329,55.0402,55.0256,55.0329,81600.0
2014-08-19 11:00:00,75.18,75.21,75.17,75.2,69300.0,55.0256,55.0476,55.0183,55.0402,69300.0
2014-08-19 11:05:00,75.19,75.21,75.17,75.19,106300.0,55.0329,55.0476,55.0183,55.0329,106300.0
2014-08-19 11:10:00,75.2,75.21,75.18,75.2,21200.0,55.0402,55.0476,55.0256,55.0402,21200.0
2014-08-19 11:15:00,75.2,75.2,75.18,75.19,85100.0,55.0402,55.0402,55.0256,55.0329,85100.0
2014-08-19 11:20:00,75.19,75.2,75.14,75.15,52100.0,55.0329,55.0402,54.9963,55.0037,52100.0
2014-08-19 11:25:00,75.15,75.17,75.14,75.14,46200.0,55.0037,55.0183,54.9963,54.9963,46200.0
2014-08-19 11:30:00,75.15,75.16,75.06,75.09,79800.0,55.0037,55.011,54.9378,54.9597,79800.0
2014-08-19 11:35:00,75.08,75.1,75.0,75.0,100700.0,54.9524,54.9671,54.8939,54.8939,100700.0
2014-08-19 11:40:00,75.0,75.09,75.0,75.06,77800.0,54.8939,54.9597,54.8939,54.9378,77800.0
2014-08-19 11:45:00,75.06,75.09,75.0,75.08,66500.0,54.9378,54.9597,54.8939,54.9524,66500.0
2014-08-19 11:50:00,75.08,75.1,75.04,75.09,91900.0,54.9524,54.9671,54.9231,54.9597,91900.0
2014-08-19 11:55:00,75.1,75.1,75.06,75.09,35000.0,54.9671,54.9671,54.9378,54.9597,35000.0
2014-08-19 12:00:00,75.09,75.1,75.03,75.04,39200.0,54.9597,54.9671,54.9158,54.9231,39200.0
2014-08-19 12:05:00,75.04,75.04,75.0,75.02,100100.0,54.9231,54.9231,54.8939,54.9085,100100.0
2014-08-19 12:10:00,75.03,75.05,75.0,75.04,32600.0,54.9158,54.9305,54.8939,54.9231,32600.0
2014-08-19 12:15:00,75.04,75.08,75.0,75.03,42000.0,54.9231,54.9524,54.8939,54.9158,42000.0
2014-08-19 12:20:00,75.03,75.05,75.01,75.02,33700.0,54.9158,54.9305,54.9012,54.9085,33700.0
2014-08-19 12:25:00,75.02,75.06,75.01,75.02,70600.0,54.9085,54.9378,54.9012,54.9085,70600.0
2014-08-19 12:30:00,75.02,75.03,75.0,75.0,45900.0,54.9085,54.9158,54.8939,54.8939,45900.0
2014-08-19 12:35:00,75.01,75.03,75.0,75.02,55100.0,54.9012,54.9158,54.8939,54.9085,55100.0
2014-08-19 12:40:00,75.02,75.1,75.01,75.1,58900.0,54.9085,54.9671,54.9012,54.9671,58900.0
2014-08-19 12:45:00,75.1,75.13,75.08,75.11,34100.0,54.9671,54.989,54.9524,54.9744,34100.0
2014-08-19 12:50:00,75.12,75.15,75.07,75.07,33400.0,54.9817,55.0037,54.9451,54.9451,33400.0
2014-08-19 12:55:00,75.08,75.09,75.05,75.05,47300.0,54.9524,54.9597,54.9305,54.9305,47300.0
2014-08-19 13:00:00,75.06,75.1,75.06,75.09,26000.0,54.9378,54.9671,54.9378,54.9597,26000.0
2014-08-19 13:05:00,75.09,75.11,75.05,75.1,75800.0,54.9597,54.9744,54.9305,54.9671,75800.0
2014-08-19 13:10:00,75.1,75.1,75.05,75.06,62800.0,54.9671,54.9671,54.9305,54.9378,62800.0
2014-08-19 13:15:00,75.06,75.08,75.03,75.03,75400.0,54.9378,54.9524,54.9158,54.9158,75400.0
2014-08-19 13:20:00,75.04,75.06,75.03,75.05,22600.0,54.9231,54.9378,54.9158,54.9305,22600.0
2014-08-19 13:25:00,75.05,75.06,75.01,75.01,27300.0,54.9305,54.9378,54.9012,54.9012,27300.0
2014-08-19 13:30:00,75.01,75.03,75.0,75.02,47100.0,54.9012,54.9158,54.8939,54.9085,47100.0
2014-08-19 13:35:00,75.02,75.06,75.0,75.02,67800.0,54.9085,54.9378,54.8939,54.9085,67800.0
2014-08-19 13:40:00,75.02,75.05,75.01,75.02,18400.0,54.9085,54.9305,54.9012,54.9085,18400.0
2014-08-19 13:45:00,75.02,75.03,75.02,75.03,19500.0,54.9085,54.9158,54.9085,54.9158,19500.0
2014-08-19 13:50:00,75.04,75.08,75.03,75.06,89500.0,54.9231,54.9524,54.9158,54.9378,89500.0
2014-08-19 13:55:00,75.06,75.09,75.0,75.02,65400.0,54.9378,54.9597,54.8939,54.9085,65400.0
2014-08-19 14:00:00,75.03,75.03,74.98,74.99,62400.0,54.9158,54.9158,54.8792,54.8865,62400.0
2014-08-19 14:05:00,74.99,75.0,74.91,74.99,191000.0,54.8865,54.8939,54.828,54.8865,191000.0
2014-08-19 14:10:00,75.0,75.0,74.97,75.0,71300.0,54.8939,54.8939,54.8719,54.8939,71300.0
2014-08-19 14:15:00,75.0,75.0,74.95,75.0,207800.0,54.8939,54.8939,54.8573,54.8939,207800.0
2014-08-19 14:20:00,75.0,75.04,74.99,75.01,44500.0,54.8939,54.9231,54.8865,54.9012,44500.0
2014-08-19 14:25:00,75.01,75.03,75.0,75.01,54200.0,54.9012,54.9158,54.8939,54.9012,54200.0
2014-08-19 14:30:00,75.02,75.04,75.01,75.03,84400.0,54.9085,54.9231,54.9012,54.9158,84400.0
2014-08-19 14:35:00,75.04,75.04,75.01,75.03,59700.0,54.9231,54.9231,54.9012,54.9158,59700.0
2014-08-19 14:40:00,75.03,75.03,75.0,75.0,53500.0,54.9158,54.9158,54.8939,54.8939,53500.0
2014-08-19 14:45:00,75.0,75.02,74.99,75.01,82100.0,54.8939,54.9085,54.8865,54.9012,82100.0
2014-08-19 14:50:00,75.02,75.03,74.99,75.01,55900.0,54.9085,54.9158,54.8865,54.9012,55900.0
2014-08-19 14:55:00,75.0,75.02,74.99,75.01,54500.0,54.8939,54.9085,54.8865,54.9012,54500.0
2014-08-19 15:00:00,75.02,75.06,75.0,75.03,52600.0,54.9085,54.9378,54.8939,54.9158,52600.0
2014-08-19 15:05:00,75.04,75.04,75.02,75.02,23100.0,54.9231,54.9231,54.9085,54.9085,23100.0
2014-08-19 15:10:00,75.02,75.03,74.99,75.0,94700.0,54.9085,54.9158,54.8865,54.8939,94700.0
2014-08-19 15:15:00,75.0,75.02,75.0,75.01,67000.0,54.8939,54.9085,54.8939,54.9012,67000.0
2014-08-19 15:20:00,75.01,75.04,74.99,75.02,76500.0,54.9012,54.9231,54.8865,54.9085,76500.0
2014-08-19 15:25:00,75.02,75.03,75.0,75.02,53200.0,54.9085,54.9158,54.8939,54.9085,53200.0
2014-08-19 15:30:00,75.02,75.03,75.0,75.01,49600.0,54.9085,54.9158,54.8939,54.9012,49600.0
2014-08-19 15:35:00,75.01,75.03,74.99,75.02,95500.0,54.9012,54.9158,54.8865,54.9085,95500.0
2014-08-19 15:40:00,75.03,75.03,75.0,75.01,70800.0,54.9158,54.9158,54.8939,54.9012,70800.0
2014-08-19 15:45:00,75.02,75.02,75.0,75.0,115000.0,54.9085,54.9085,54.8939,54.8939,115000.0
2014-08-19 15:50:00,75.01,75.06,75.01,75.06,189000.0,54.9012,54.9378,54.9012,54.9378,189000.0
2014-08-19 15:55:00,75.05,75.13,75.04,75.13,454500.0,54.9305,54.989,54.9231,54.989,454500.0
2014-08-20 09:30:00,74.85,75.19,74.55,75.16,454300.0,54.7841,55.0329,54.5645,55.011,454300.0
2014-08-20 09:35:00,75.17,75.21,75.09,75.16,177900.0,55.0183,55.0476,54.9597,55.011,177900.0
2014-08-20 09:40:00,75.18,75.21,75.14,75.14,117900.0,55.0256,55.0476,54.9963,54.9963,117900.0
2014-08-20 09:45:00,75.14,75.22,75.12,75.21,75100.0,54.9963,55.0549,54.9817,55.0476,75100.0
2014-08-20 09:50:00,75.21,75.22,75.19,75.21,94100.0,55.0476,55.0549,55.0329,55.0476,94100.0
2014-08-20 09:55:00,75.2,75.34,75.2,75.34,95900.0,55.0402,55.1427,55.0402,55.1427,95900.0
2014-08-20 10:00:00,75.33,75.34,75.29,75.33,50400.0,55.1354,55.1427,55.1061,55.1354,50400.0
2014-08-20 10:05:00,75.32,75.39,75.32,75.35,63800.0,55.1281,55.1793,55.1281,55.15,63800.0
2014-08-20 10:10:00,75.34,75.38,75.25,75.28,78800.0,55.1427,55.172,55.0768,55.0988,78800.0
2014-08-20 10:15:00,75.28,75.33,75.27,75.32,29500.0,55.0988,55.1354,55.0915,55.1281,29500.0
2014-08-20 10:20:00,75.32,75.44,75.31,75.42,81400.0,55.1281,55.2159,55.1208,55.2013,81400.0
2014-08-20 10:25:00,75.44,75.54,75.43,75.51,100000.0,55.2159,55.2891,55.2086,55.2671,100000.0
2014-08-20 10:30:00,75.51,75.56,75.5,75.54,40000.0,55.2671,55.3037,55.2598,55.2891,40000.0
2014-08-20 10:35:00,75.53,75.55,75.49,75.5,71000.0,55.2818,55.2964,55.2525,55.2598,71000.0
2014-08-20 10:40:00,75.51,75.57,75.49,75.57,62400.0,55.2671,55.3111,55.2525,55.3111,62400.0
2014-08-20 10:45:00,75.57,75.67,75.52,75.67,79300.0,55.3111,55.3842,55.2745,55.3842,79300.0
2014-08-20 10:50:00,75.67,75.67,75.63,75.67,86200.0,55.3842,55.3842,55.355,55.3842,86200.0
2014-08-20 10:55:00,75.68,75.76,75.66,75.74,95600.0,55.3916,55.4501,55.3769,55.4355,95600.0
2014-08-20 11:00:00,75.73,75.81,75.73,75.81,79500.0,55.4282,55.4867,55.4282,55.4867,79500.0
2014-08-20 11:05:00,75.81,75.89,75.75,75.89,194400.0,55.4867,55.5453,55.4428,55.5453,194400.0
2014-08-20 11:10:00,75.88,76.12,75.88,76.1,497600.0,55.538,55.7136,55.538,55.699,497600.0
2014-08-20 11:15:00,76.09,76.11,75.95,75.96,105000.0,55.6917,55.7063,55.5892,55.5965,105000.0
2014-08-20 11:20:00,75.97,76.01,75.95,75.96,134000.0,55.6038,55.6331,55.5892,55.5965,134000.0
2014-08-20 11:25:00,75.95,76.0,75.95,75.98,139700.0,55.5892,55.6258,55.5892,55.6111,139700.0
2014-08-20 11:30:00,75.98,76.0,75.95,75.99,93900.0,55.6111,55.6258,55.5892,55.6185,93900.0
2014-08-20 11:35:00,76.0,76.13,75.99,76.06,113800.0,55.6258,55.7209,55.6185,55.6697,113800.0
2014-08-20 11:40:00,76.06,76.07,76.0,76.0,68400.0,55.6697,55.677,55.6258,55.6258,68400.0
2014-08-20 11:45:00,76.01,76.06,75.98,76.04,70500.0,55.6331,55.6697,55.6111,55.6551,70500.0
2014-08-20 11:50:00,76.05,76.18,76.03,76.1,116200.0,55.6624,55.7575,55.6477,55.699,116200.0
2014-08-20 11:55:00,76.11,76.21,76.1,76.2,114500.0,55.7063,55.7795,55.699,55.7722,114500.0
2014-08-20 12:00:00,76.2,76.23,76.2,76.23,115400.0,55.7722,55.7941,55.7722,55.7941,115400.0
2014-08-20 12:05:00,76.22,76.3,76.22,76.29,182900.0,55.7868,55.8454,55.7868,55.838,182900.0
2014-08-20 12:10:00,76.3,76.35,76.28,76.3,205200.0,55.8454,55.882,55.8307,55.8454,205200.0
2014-08-20 12:15:00,76.3,76.39,76.27,76.37,250600.0,55.8454,55.9112,55.8234,55.8966,250600.0
2014-08-20 12:20:00,76.38,76.44,76.35,76.4,240800.0,55.9039,55.9478,55.882,55.9185,240800.0
2014-08-20 12:25:00,76.41,76.41,76.32,76.33,89700.0,55.9259,55.9259,55.86,55.8673,89700.0
2014-08-20 12:30:00,76.34,76.35,76.29,76.29,61300.0,55.8746,55.882,55.838,55.838,61300.0
2014-08-20 12:35:00,76.3,76.31,76.27,76.28,45100.0,55.8454,55.8527,55.8234,55.8307,45100.0
2014-08-20 12:40:00,76.28,76.3,76.25,76.25,23400.0,55.8307,55.8454,55.8088,55.8088,23400.0
2014-08-20 12:45:00,76.25,76.27,76.23,76.26,36900.0,55.8088,55.8234,55.7941,55.8161,36900.0
2014-08-20 12:50:00,76.26,76.32,76.26,76.3,38500.0,55.8161,55.86,55.8161,55.8454,38500.0
2014-08-20 12:55:00,76.3,76.32,76.25,76.26,31600.0,55.8454,55.86,55.8088,55.8161,31600.0
2014-08-20 13:00:00,76.25,76.26,76.18,76.21,36500.0,55.8088,55.8161,55.7575,55.7795,36500.0
2014-08-20 13:05:00,76.22,76.31,76.22,76.29,55400.0,55.7868,55.8527,55.7868,55.838,55400.0
2014-08-20 13:10:00,76.28,76.34,76.28,76.34,44800.0,55.8307,55.8746,55.8307,55.8746,44800.0
2014-08-20 13:15:00,76.34,76.35,76.31,76.34,120000.0,55.8746,55.882,55.8527,55.8746,120000.0
2014-08-20 13:20:00,76.34,76.4,76.34,76.38,47100.0,55.8746,55.9185,55.8746,55.9039,47100.0
2014-08-20 13:25:00,76.37,76.4,76.34,76.39,82900.0,55.8966,55.9185,55.8746,55.9112,82900.0
2014-08-20 13:30:00,76.39,76.4,76.36,76.39,96600.0,55.9112,55.9185,55.8893,55.9112,96600.0
2014-08-20 13:35:00,76.39,76.4,76.34,76.4,68500.0,55.9112,55.9185,55.8746,55.9185,68500.0
2014-08-20 13:40:00,76.4,76.42,76.37,76.37,110300.0,55.9185,55.9332,55.8966,55.8966,110300.0
2014-08-20 13:45:00,76.38,76.4,76.35,76.35,55400.0,55.9039,55.9185,55.882,55.882,55400.0
2014-08-20 13:50:00,76.36,76.36,76.3,76.34,134000.0,55.8893,55.8893,55.8454,55.8746,134000.0
2014-08-20 13:55:00,76.34,76.39,76.31,76.35,81300.0,55.8746,55.9112,55.8527,55.882,81300.0
2014-08-20 14:00:00,76.35,76.35,76.14,76.26,243200.0,55.882,55.882,55.7283,55.8161,243200.0
2014-08-20 14:05:00,76.25,76.29,76.16,76.2,82500.0,55.8088,55.838,55.7429,55.7722,82500.0
2014-08-20 14:10:00,76.21,76.26,76.12,76.14,44100.0,55.7795,55.8161,55.7136,55.7283,44100.0
2014-08-20 14:15:00,76.14,76.18,76.1,76.14,55300.0,55.7283,55.7575,55.699,55.7283,55300.0
2014-08-20 14:20:00,76.13,76.22,76.13,76.19,48800.0,55.7209,55.7868,55.7209,55.7648,48800.0
2014-08-20 14:25:00,76.19,76.37,76.19,76.31,306600.0,55.7648,55.8966,55.7648,55.8527,306600.0
2014-08-20 14:30:00,76.31,76.37,76.26,76.26,136900.0,55.8527,55.8966,55.8161,55.8161,136900.0
2014-08-20 14:35:00,76.27,76.36,76.26,76.36,68200.0,55.8234,55.8893,55.8161,55.8893,68200.0
2014-08-20 14:40:00,76.35,76.38,76.3,76.32,213700.0,55.882,55.9039,55.8454,55.86,213700.0
2014-08-20 14:45:00,76.33,76.4,76.28,76.39,113000.0,55.8673,55.9185,55.8307,55.9112,113000.0
2014-08-20 14:50:00,76.39,76.4,76.36,76.4,103400.0,55.9112,55.9185,55.8893,55.9185,103400.0
2014-08-20 14:55:00,76.4,76.45,76.38,76.43,156000.0,55.9185,55.9551,55.9039,55.9405,156000.0
2014-08-20 15:00:00,76.42,76.48,76.42,76.45,73000.0,55.9332,55.9771,55.9332,55.9551,73000.0
2014-08-20 15:05:00,76.45,76.49,76.42,76.47,105500.0,55.9551,55.9844,55.9332,55.9698,105500.0
2014-08-20 15:10:00,76.48,76.5,76.44,76.49,77300.0,55.9771,55.9917,55.9478,55.9844,77300.0
2014-08-20 15:15:00,76.5,76.56,76.46,76.55,252900.0,55.9917,56.0357,55.9625,56.0283,252900.0
2014-08-20 15:20:00,76.56,76.61,76.53,76.59,321700.0,56.0357,56.0723,56.0137,56.0576,321700.0
2014-08-20 15:25:00,76.6,76.62,76.57,76.58,118300.0,56.0649,56.0796,56.043,56.0503,118300.0
2014-08-20 15:30:00,76.57,76.64,76.55,76.56,189900.0,56.043,56.0942,56.0283,56.0357,189900.0
2014-08-20 15:35:00,76.56,76.56,76.44,76.48,135200.0,56.0357,56.0357,55.9478,55.9771,135200.0
2014-08-20 15:40:00,76.47,76.53,76.42,76.53,149200.0,55.9698,56.0137,55.9332,56.0137,149200.0
2014-08-20 15:45:00,76.53,76.53,76.49,76.51,185900.0,56.0137,56.0137,55.9844,55.9991,185900.0
2014-08-20 15:50:00,76.51,76.51,76.47,76.49,153400.0,55.9991,55.9991,55.9698,55.9844,153400.0
2014-08-20 15:55:00,76.48,76.49,76.41,76.43,437000.0,55.9771,55.9844,55.9259,55.9405,437000.0
2014-08-21 09:30:00,76.61,76.68,76.45,76.5,334400.0,56.0723,56.1235,55.9551,55.9917,334400.0
2014-08-21 09:35:00,76.51,76.59,76.49,76.59,80300.0,55.9991,56.0576,55.9844,56.0576,80300.0
2014-08-21 09:40:00,76.58,76.76,76.57,76.74,221100.0,56.0503,56.182,56.043,56.1674,221100.0
2014-08-21 09:45:00,76.74,76.92,76.66,76.92,162400.0,56.1674,56.2991,56.1088,56.2991,162400.0
2014-08-21 09:50:00,76.92,76.97,76.83,76.94,226700.0,56.2991,56.3357,56.2333,56.3138,226700.0
2014-08-21 09:55:00,76.95,77.06,76.93,77.01,257900.0,56.3211,56.4016,56.3065,56.365,257900.0
2014-08-21 10:00:00,77.02,77.12,76.9,76.96,296900.0,56.3723,56.4455,56.2845,56.3284,296900.0
2014-08-21 10:05:00,76.96,77.0,76.93,76.94,205100.0,56.3284,56.3577,56.3065,56.3138,205100.0
2014-08-21 10:10:00,76.93,77.0,76.9,77.0,142500.0,56.3065,56.3577,56.2845,56.3577,142500.0
2014-08-21 10:15:00,76.99,77.06,76.99,77.05,162900.0,56.3504,56.4016,56.3504,56.3943,162900.0
2014-08-21 10:20:00,77.05,77.31,77.05,77.27,331500.0,56.3943,56.5846,56.3943,56.5553,331500.0
2014-08-21 10:25:00,77.26,77.28,77.14,77.14,147500.0,56.548,56.5626,56.4602,56.4602,147500.0
2014-08-21 10:30:00,77.13,77.14,77.08,77.09,76800.0,56.4528,56.4602,56.4163,56.4236,76800.0
2014-08-21 10:35:00,77.1,77.11,77.06,77.08,164800.0,56.4309,56.4382,56.4016,56.4163,164800.0
2014-08-21 10:40:00,77.08,77.12,77.05,77.1,140300.0,56.4163,56.4455,56.3943,56.4309,140300.0
2014-08-21 10:45:00,77.11,77.23,77.11,77.23,84100.0,56.4382,56.526,56.4382,56.526,84100.0
2014-08-21 10:50:00,77.23,77.25,77.2,77.2,74300.0,56.526,56.5407,56.5041,56.5041,74300.0
2014-08-21 10:55:00,77.2,77.23,77.2,77.21,81900.0,56.5041,56.526,56.5041,56.5114,81900.0
2014-08-21 11:00:00,77.2,77.21,77.15,77.17,75500.0,56.5041,56.5114,56.4675,56.4821,75500.0
2014-08-21 11:05:00,77.16,77.18,77.12,77.13,122800.0,56.4748,56.4894,56.4455,56.4528,122800.0
2014-08-21 11:10:00,77.14,77.14,77.11,77.14,73300.0,56.4602,56.4602,56.4382,56.4602,73300.0
2014-08-21 11:15:00,77.13,77.17,77.11,77.16,57100.0,56.4528,56.4821,56.4382,56.4748,57100.0
2014-08-21 11:20:00,77.15,77.19,77.15,77.16,55900.0,56.4675,56.4968,56.4675,56.4748,55900.0
2014-08-21 11:25:00,77.17,77.17,77.07,77.08,110400.0,56.4821,56.4821,56.4089,56.4163,110400.0
2014-08-21 11:30:00,77.09,77.1,77.06,77.06,57500.0,56.4236,56.4309,56.4016,56.4016,57500.0
2014-08-21 11:35:00,77.06,77.07,77.05,77.06,88300.0,56.4016,56.4089,56.3943,56.4016,88300.0
2014-08-21 11:40:00,77.05,77.08,77.03,77.07,61000.0,56.3943,56.4163,56.3797,56.4089,61000.0
2014-08-21 11:45:00,77.06,77.09,77.04,77.06,99500.0,56.4016,56.4236,56.387,56.4016,99500.0
2014-08-21 11:50:00,77.04,77.05,77.01,77.02,49500.0,56.387,56.3943,56.365,56.3723,49500.0
2014-08-21 11:55:00,77.01,77.03,77.01,77.02,86300.0,56.365,56.3797,56.365,56.3723,86300.0
2014-08-21 12:00:00,77.01,77.02,76.99,77.01,103100.0,56.365,56.3723,56.3504,56.365,103100.0
2014-08-21 12:05:00,77.0,77.06,76.99,77.05,39800.0,56.3577,56.4016,56.3504,56.3943,39800.0
2014-08-21 12:10:00,77.05,77.09,77.03,77.06,63400.0,56.3943,56.4236,56.3797,56.4016,63400.0
2014-08-21 12:15:00,77.08,77.15,77.08,77.14,65100.0,56.4163,56.4675,56.4163,56.4602,65100.0
2014-08-21 12:20:00,77.13,77.19,77.13,77.14,72600.0,56.4528,56.4968,56.4528,56.4602,72600.0
2014-08-21 12:25:00,77.14,77.15,77.08,77.1,88200.0,56.4602,56.4675,56.4163,56.4309,88200.0
2014-08-21 12:30:00,77.1,77.13,77.1,77.11,95500.0,56.4309,56.4528,56.4309,56.4382,95500.0
2014-08-21 12:35:00,77.11,77.12,77.05,77.09,78000.0,56.4382,56.4455,56.3943,56.4236,78000.0
2014-08-21 12:40:00,77.08,77.11,77.07,77.08,55300.0,56.4163,56.4382,56.4089,56.4163,55300.0
2014-08-21 12:45:00,77.09,77.09,77.02,77.05,55600.0,56.4236,56.4236,56.3723,56.3943,55600.0
2014-08-21 12:50:00,77.05,77.05,76.99,77.01,88500.0,56.3943,56.3943,56.3504,56.365,88500.0
2014-08-21 12:55:00,77.02,77.03,77.0,77.03,44800.0,56.3723,56.3797,56.3577,56.3797,44800.0
2014-08-21 13:00:00,77.02,77.03,77.02,77.02,32500.0,56.3723,56.3797,56.3723,56.3723,32500.0
2014-08-21 13:05:00,77.03,77.03,77.0,77.0,54300.0,56.3797,56.3797,56.3577,56.3577,54300.0
2014-08-21 13:10:00,77.0,77.02,77.0,77.01,30200.0,56.3577,56.3723,56.3577,56.365,30200.0
2014-08-21 13:15:00,77.0,77.03,77.0,77.02,73800.0,56.3577,56.3797,56.3577,56.3723,73800.0
2014-08-21 13:20:00,77.02,77.03,77.01,77.02,33700.0,56.3723,56.3797,56.365,56.3723,33700.0
2014-08-21 13:25:00,77.02,77.08,77.01,77.05,61100.0,56.3723,56.4163,56.365,56.3943,61100.0
2014-08-21 13:30:00,77.05,77.06,77.03,77.03,33900.0,56.3943,56.4016,56.3797,56.3797,33900.0
2014-08-21 13:35:00,77.02,77.03,77.0,77.03,43100.0,56.3723,56.3797,56.3577,56.3797,43100.0
2014-08-21 13:40:00,77.02,77.04,77.0,77.02,25600.0,56.3723,56.387,56.3577,56.3723,25600.0
2014-08-21 13:45:00,77.03,77.03,76.96,76.96,60300.0,56.3797,56.3797,56.3284,56.3284,60300.0
2014-08-21 13:50:00,76.96,76.96,76.91,76.92,35100.0,56.3284,56.3284,56.2918,56.2991,35100.0
2014-08-21 13:55:00,76.92,76.96,76.91,76.92,51700.0,56.2991,56.3284,56.2918,56.2991,51700.0
2014-08-21 14:00:00,76.92,76.92,76.82,76.87,105800.0,56.2991,56.2991,56.226,56.2626,105800.0
2014-08-21 14:05:00,76.87,76.96,76.87,76.95,60600.0,56.2626,56.3284,56.2626,56.3211,60600.0
2014-08-21 14:10:00,76.95,76.98,76.95,76.97,43400.0,56.3211,56.3431,56.3211,56.3357,43400.0
2014-08-21 14:15:00,76.96,77.01,76.95,76.99,44400.0,56.3284,56.365,56.3211,56.3504,44400.0
2014-08-21 14:20:00,76.99,77.03,76.99,77.01,34600.0,56.3504,56.3797,56.3504,56.365,34600.0
2014-08-21 14:25:00,77.01,77.02,76.97,76.99,57200.0,56.365,56.3723,56.3357,56.3504,57200.0
2014-08-21 14:30:00,76.99,77.0,76.98,76.99,31600.0,56.3504,56.3577,56.3431,56.3504,31600.0
2014-08-21 14:35:00,76.99,77.03,76.98,76.99,45300.0,56.3504,56.3797,56.3431,56.3504,45300.0
2014-08-21 14:40:00,77.0,77.02,77.0,77.0,30700.0,56.3577,56.3723,56.3577,56.3577,30700.0
2014-08-21 14:45:00,77.0,77.01,77.0,77.0,42800.0,56.3577,56.365,56.3577,56.3577,42800.0
2014-08-21 14:50:00,77.0,77.03,77.0,77.02,47100.0,56.3577,56.3797,56.3577,56.3723,47100.0
2014-08-21 14:55:00,77.01,77.04,77.01,77.03,23600.0,56.365,56.387,56.365,56.3797,23600.0
2014-08-21 15:00:00,77.03,77.04,77.01,77.01,33600.0,56.3797,56.387,56.365,56.365,33600.0
2014-08-21 15:05:00,77.01,77.03,76.97,76.98,50400.0,56.365,56.3797,56.3357,56.3431,50400.0
2014-08-21 15:10:00,76.98,77.01,76.98,77.01,87600.0,56.3431,56.365,56.3431,56.365,87600.0
2014-08-21 15:15:00,77.0,77.02,76.95,76.95,67700.0,56.3577,56.3723,56.3211,56.3211,67700.0
2014-08-21 15:20:00,76.95,76.96,76.95,76.95,44000.0,56.3211,56.3284,56.3211,56.3211,44000.0
2014-08-21 15:25:00,76.95,76.96,76.94,76.95,58800.0,56.3211,56.3284,56.3138,56.3211,58800.0
2014-08-21 15:30:00,76.94,76.97,76.88,76.88,133900.0,56.3138,56.3357,56.2699,56.2699,133900.0
2014-08-21 15:35:00,76.88,76.89,76.86,76.87,65300.0,56.2699,56.2772,56.2552,56.2626,65300.0
2014-08-21 15:40:00,76.88,76.88,76.86,76.87,86600.0,56.2699,56.2699,56.2552,56.2626,86600.0
2014-08-21 15:45:00,76.87,76.88,76.86,76.86,95200.0,56.2626,56.2699,56.2552,56.2552,95200.0
2014-08-21 15:50:00,76.87,76.87,76.76,76.76,195100.0,56.2626,56.2626,56.182,56.182,195100.0
2014-08-21 15:55:00,76.77,76.79,76.72,76.78,471800.0,56.1894,56.204,56.1528,56.1967,471800.0
2014-08-22 09:30:00,77.1,77.22,76.71,77.03,341700.0,56.4309,56.5187,56.1454,56.3797,341700.0
2014-08-22 09:35:00,77.03,77.03,76.87,76.88,80500.0,56.3797,56.3797,56.2626,56.2699,80500.0
2014-08-22 09:40:00,76.88,76.94,76.78,76.79,56600.0,56.2699,56.3138,56.1967,56.204,56600.0
2014-08-22 09:45:00,76.8,76.91,76.8,76.87,73000.0,56.2113,56.2918,56.2113,56.2626,73000.0
2014-08-22 09:50:00,76.88,76.96,76.86,76.94,46700.0,56.2699,56.3284,56.2552,56.3138,46700.0
2014-08-22 09:55:00,76.94,77.06,76.93,77.06,54500.0,56.3138,56.4016,56.3065,56.4016,54500.0
2014-08-22 10:00:00,77.04,77.15,76.97,77.03,117800.0,56.387,56.4675,56.3357,56.3797,117800.0
2014-08-22 10:05:00,77.03,77.09,76.99,77.09,68100.0,56.3797,56.4236,56.3504,56.4236,68100.0
2014-08-22 10:10:00,77.09,77.1,77.01,77.04,53600.0,56.4236,56.4309,56.365,56.387,53600.0
2014-08-22 10:15:00,77.04,77.09,77.0,77.03,61000.0,56.387,56.4236,56.3577,56.3797,61000.0
2014-08-22 10:20:00,77.02,77.06,76.99,77.02,113100.0,56.3723,56.4016,56.3504,56.3723,113100.0
2014-08-22 10:25:00,77.03,77.06,77.01,77.06,48400.0,56.3797,56.4016,56.365,56.4016,48400.0
2014-08-22 10:30:00,77.06,77.09,77.03,77.06,63100.0,56.4016,56.4236,56.3797,56.4016,63100.0
2014-08-22 10:35:00,77.06,77.08,77.03,77.04,54500.0,56.4016,56.4163,56.3797,56.387,54500.0
2014-08-22 10:40:00,77.03,77.08,77.03,77.08,76500.0,56.3797,56.4163,56.3797,56.4163,76500.0
2014-08-22 10:45:00,77.08,77.09,77.04,77.07,47700.0,56.4163,56.4236,56.387,56.4089,47700.0
2014-08-22 10:50:00,77.07,77.12,77.07,77.09,44800.0,56.4089,56.4455,56.4089,56.4236,44800.0
2014-08-22 10:55:00,77.08,77.08,76.87,76.94,104100.0,56.4163,56.4163,56.2626,56.3138,104100.0
2014-08-22 11:00:00,76.93,76.95,76.82,76.95,57900.0,56.3065,56.3211,56.226,56.3211,57900.0
2014-08-22 11:05:00,76.94,77.0,76.87,76.99,52200.0,56.3138,56.3577,56.2626,56.3504,52200.0
2014-08-22 11:10:00,76.99,77.07,76.95,77.02,44900.0,56.3504,56.4089,56.3211,56.3723,44900.0
2014-08-22 11:15:00,77.04,77.04,76.99,77.03,22500.0,56.387,56.387,56.3504,56.3797,22500.0
2014-08-22 11:20:00,77.03,77.03,76.98,77.01,30600.0,56.3797,56.3797,56.3431,56.365,30600.0
2014-08-22 11:25:00,77.02,77.13,77.02,77.09,34200.0,56.3723,56.4528,56.3723,56.4236,34200.0
2014-08-22 11:30:00,77.1,77.12,77.07,77.1,32100.0,56.4309,56.4455,56.4089,56.4309,32100.0
2014-08-22 11:35:00,77.09,77.11,77.04,77.04,22400.0,56.4236,56.4382,56.387,56.387,22400.0
2014-08-22 11:40:00,77.05,77.07,77.01,77.02,23000.0,56.3943,56.4089,56.365,56.3723,23000.0
2014-08-22 11:45:00,77.02,77.05,77.0,77.02,25700.0,56.3723,56.3943,56.3577,56.3723,25700.0
2014-08-22 11:50:00,77.02,77.03,77.0,77.02,41000.0,56.3723,56.3797,56.3577,56.3723,41000.0
2014-08-22 11:55:00,77.02,77.05,77.02,77.04,29400.0,56.3723,56.3943,56.3723,56.387,29400.0
2014-08-22 12:00:00,77.04,77.06,77.0,77.01,19900.0,56.387,56.4016,56.3577,56.365,19900.0
2014-08-22 12:05:00,77.01,77.02,76.99,77.02,50100.0,56.365,56.3723,56.3504,56.3723,50100.0
2014-08-22 12:10:00,77.03,77.03,77.0,77.0,19200.0,56.3797,56.3797,56.3577,56.3577,19200.0
2014-08-22 12:15:00,77.0,77.02,77.0,77.0,14800.0,56.3577,56.3723,56.3577,56.3577,14800.0
2014-08-22 12:20:00,77.01,77.03,77.0,77.03,30200.0,56.365,56.3797,56.3577,56.3797,30200.0
2014-08-22 12:25:00,77.03,77.07,77.01,77.02,28100.0,56.3797,56.4089,56.365,56.3723,28100.0
2014-08-22 12:30:00,77.02,77.05,77.02,77.02,29800.0,56.3723,56.3943,56.3723,56.3723,29800.0
2014-08-22 12:35:00,77.01,77.03,77.0,77.01,12900.0,56.365,56.3797,56.3577,56.365,12900.0
2014-08-22 12:40:00,77.01,77.02,76.99,77.02,10300.0,56.365,56.3723,56.3504,56.3723,10300.0
2014-08-22 12:45:00,77.01,77.02,76.99,77.0,52400.0,56.365,56.3723,56.3504,56.3577,52400.0
2014-08-22 12:50:00,77.0,77.05,77.0,77.03,28800.0,56.3577,56.3943,56.3577,56.3797,28800.0
2014-08-22 12:55:00,77.04,77.06,77.0,77.05,51200.0,56.387,56.4016,56.3577,56.3943,51200.0
2014-08-22 13:00:00,77.05,77.06,77.01,77.01,23000.0,56.3943,56.4016,56.365,56.365,23000.0
2014-08-22 13:05:00,77.01,77.02,76.98,77.0,36500.0,56.365,56.3723,56.3431,56.3577,36500.0
2014-08-22 13:10:00,76.99,77.0,76.96,76.98,16800.0,56.3504,56.3577,56.3284,56.3431,16800.0
2014-08-22 13:15:00,76.98,77.01,76.95,76.95,24300.0,56.3431,56.365,56.3211,56.3211,24300.0
2014-08-22 13:20:00,76.95,76.97,76.93,76.94,16800.0,56.3211,56.3357,56.3065,56.3138,16800.0
2014-08-22 13:25:00,76.93,76.96,76.91,76.95,27800.0,56.3065,56.3284,56.2918,56.3211,27800.0
2014-08-22 13:30:00,76.95,77.0,76.94,76.98,25200.0,56.3211,56.3577,56.3138,56.3431,25200.0
2014-08-22 13:35:00,76.98,76.98,76.94,76.95,24000.0,56.3431,56.3431,56.3138,56.3211,24000.0
2014-08-22 13:40:00,76.95,76.97,76.94,76.94,15000.0,56.3211,56.3357,56.3138,56.3138,15000.0
2014-08-22 13:45:00,76.95,76.97,76.94,76.97,18300.0,56.3211,56.3357,56.3138,56.3357,18300.0
2014-08-22 13:50:00,76.97,76.98,76.94,76.96,25000.0,56.3357,56.3431,56.3138,56.3284,25000.0
2014-08-22 13:55:00,76.96,76.97,76.94,76.95,33600.0,56.3284,56.3357,56.3138,56.3211,33600.0
2014-08-22 14:00:00,76.96,76.97,76.94,76.97,25800.0,56.3284,56.3357,56.3138,56.3357,25800.0
2014-08-22 14:05:00,76.96,76.98,76.94,76.95,62600.0,56.3284,56.3431,56.3138,56.3211,62600.0
2014-08-22 14:10:00,76.96,76.96,76.92,76.94,27600.0,56.3284,56.3284,56.2991,56.3138,27600.0
2014-08-22 14:15:00,76.95,76.96,76.94,76.94,37700.0,56.3211,56.3284,56.3138,56.3138,37700.0
2014-08-22 14:20:00,76.95,76.96,76.94,76.94,20700.0,56.3211,56.3284,56.3138,56.3138,20700.0
2014-08-22 14:25:00,76.94,76.97,76.94,76.95,27000.0,56.3138,56.3357,56.3138,56.3211,27000.0
2014-08-22 14:30:00,76.95,76.95,76.9,76.9,88500.0,56.3211,56.3211,56.2845,56.2845,88500.0
2014-08-22 14:35:00,76.91,76.92,76.81,76.86,54400.0,56.2918,56.2991,56.2186,56.2552,54400.0
2014-08-22 14:40:00,76.87,76.9,76.86,76.86,45200.0,56.2626,56.2845,56.2552,56.2552,45200.0
2014-08-22 14:45:00,76.86,76.87,76.85,76.85,57500.0,56.2552,56.2626,56.2479,56.2479,57500.0
2014-08-22 14:50:00,76.85,76.86,76.82,76.82,85900.0,56.2479,56.2552,56.226,56.226,85900.0
2014-08-22 14:55:00,76.82,76.84,76.81,76.83,18300.0,56.226,56.2406,56.2186,56.2333,18300.0
2014-08-22 15:00:00,76.84,76.87,76.83,76.84,25000.0,56.2406,56.2626,56.2333,56.2406,25000.0
2014-08-22 15:05:00,76.85,76.94,76.84,76.94,51900.0,56.2479,56.3138,56.2406,56.3138,51900.0
2014-08-22 15:10:00,76.95,76.99,76.95,76.98,43200.0,56.3211,56.3504,56.3211,56.3431,43200.0
2014-08-22 15:15:00,76.98,77.02,76.97,77.02,50700.0,56.3431,56.3723,56.3357,56.3723,50700.0
2014-08-22 15:20:00,77.01,77.03,76.94,76.95,56300.0,56.365,56.3797,56.3138,56.3211,56300.0
2014-08-22 15:25:00,76.95,76.97,76.93,76.96,35900.0,56.3211,56.3357,56.3065,56.3284,35900.0
2014-08-22 15:30:00,76.96,76.97,76.88,76.89,45700.0,56.3284,56.3357,56.2699,56.2772,45700.0
2014-08-22 15:35:00,76.89,76.91,76.84,76.9,34600.0,56.2772,56.2918,56.2406,56.2845,34600.0
2014-08-22 15:40:00,76.91,76.92,76.83,76.84,96600.0,56.2918,56.2991,56.2333,56.2406,96600.0
2014-08-22 15:45:00,76.84,76.88,76.84,76.85,113700.0,56.2406,56.2699,56.2406,56.2479,113700.0
2014-08-22 15:50:00,76.85,76.87,76.82,76.84,169600.0,56.2479,56.2626,56.226,56.2406,169600.0
2014-08-22 15:55:00,76.84,76.87,76.8,76.83,280300.0,56.2406,56.2626,56.2113,56.2333,280300.0
2014-08-25 09:30:00,77.18,77.3,76.9,76.97,198000.0,56.4894,56.5773,56.2845,56.3357,198000.0
2014-08-25 09:35:00,76.97,76.98,76.88,76.91,49600.0,56.3357,56.3431,56.2699,56.2918,49600.0
2014-08-25 09:40:00,76.91,76.91,76.81,76.84,49200.0,56.2918,56.2918,56.2186,56.2406,49200.0
2014-08-25 09:45:00,76.83,76.89,76.83,76.84,47400.0,56.2333,56.2772,56.2333,56.2406,47400.0
2014-08-25 09:50:00,76.84,76.87,76.83,76.85,75500.0,56.2406,56.2626,56.2333,56.2479,75500.0
2014-08-25 09:55:00,76.86,76.94,76.86,76.87,134700.0,56.2552,56.3138,56.2552,56.2626,134700.0
2014-08-25 10:00:00,76.87,76.94,76.86,76.88,33400.0,56.2626,56.3138,56.2552,56.2699,33400.0
2014-08-25 10:05:00,76.89,76.92,76.86,76.87,41600.0,56.2772,56.2991,56.2552,56.2626,41600.0
2014-08-25 10:10:00,76.86,76.89,76.83,76.84,72100.0,56.2552,56.2772,56.2333,56.2406,72100.0
2014-08-25 10:15:00,76.84,76.85,76.78,76.81,76300.0,56.2406,56.2479,56.1967,56.2186,76300.0
2014-08-25 10:20:00,76.8,76.81,76.66,76.66,68800.0,56.2113,56.2186,56.1088,56.1088,68800.0
2014-08-25 10:25:00,76.67,76.67,76.55,76.56,89800.0,56.1162,56.1162,56.0283,56.0357,89800.0
2014-08-25 10:30:00,76.56,76.57,76.45,76.45,117600.0,56.0357,56.043,55.9551,55.9551,117600.0
2014-08-25 10:35:00,76.46,76.64,76.45,76.63,82800.0,55.9625,56.0942,55.9551,56.0869,82800.0
2014-08-25 10:40:00,76.63,76.65,76.57,76.63,39500.0,56.0869,56.1015,56.043,56.0869,39500.0
2014-08-25 10:45:00,76.64,76.67,76.6,76.61,39600.0,56.0942,56.1162,56.0649,56.0723,39600.0
2014-08-25 10:50:00,76.61,76.65,76.6,76.62,30700.0,56.0723,56.1015,56.0649,56.0796,30700.0
2014-08-25 10:55:00,76.62,76.65,76.6,76.6,39600.0,56.0796,56.1015,56.0649,56.0649,39600.0
2014-08-25 11:00:00,76.61,76.61,76.54,76.6,62300.0,56.0723,56.0723,56.021,56.0649,62300.0
2014-08-25 11:05:00,76.61,76.62,76.52,76.52,37000.0,56.0723,56.0796,56.0064,56.0064,37000.0
2014-08-25 11:10:00,76.52,76.57,76.5,76.56,43600.0,56.0064,56.043,55.9917,56.0357,43600.0
2014-08-25 11:15:00,76.57,76.61,76.57,76.59,21500.0,56.043,56.0723,56.043,56.0576,21500.0
2014-08-25 11:20:00,76.6,76.6,76.56,76.58,29200.0,56.0649,56.0649,56.0357,56.0503,29200.0
2014-08-25 11:25:00,76.58,76.63,76.57,76.62,38400.0,56.0503,56.0869,56.043,56.0796,38400.0
2014-08-25 11:30:00,76.6,76.65,76.6,76.64,40900.0,56.0649,56.1015,56.0649,56.0942,40900.0
2014-08-25 11:35:00,76.65,76.65,76.61,76.63,24000.0,56.1015,56.1015,56.0723,56.0869,24000.0
2014-08-25 11:40:00,76.63,76.64,76.61,76.62,21300.0,56.0869,56.0942,56.0723,56.0796,21300.0
2014-08-25 11:45:00,76.62,76.66,76.61,76.65,33500.0,56.0796,56.1088,56.0723,56.1015,33500.0
2014-08-25 11:50:00,76.65,76.68,76.64,76.67,26700.0,56.1015,56.1235,56.0942,56.1162,26700.0
2014-08-25 11:55:00,76.66,76.67,76.65,76.67,19000.0,56.1088,56.1162,56.1015,56.1162,19000.0
2014-08-25 12:00:00,76.67,76.68,76.64,76.65,26200.0,56.1162,56.1235,56.0942,56.1015,26200.0
2014-08-25 12:05:00,76.65,76.66,76.57,76.61,61900.0,56.1015,56.1088,56.043,56.0723,61900.0
2014-08-25 12:10:00,76.61,76.65,76.6,76.62,37400.0,56.0723,56.1015,56.0649,56.0796,37400.0
2014-08-25 12:15:00,76.62,76.64,76.57,76.57,32600.0,56.0796,56.0942,56.043,56.043,32600.0
2014-08-25 12:20:00,76.58,76.58,76.52,76.56,21600.0,56.0503,56.0503,56.0064,56.0357,21600.0
2014-08-25 12:25:00,76.56,76.56,76.35,76.39,72000.0,56.0357,56.0357,55.882,55.9112,72000.0
2014-08-25 12:30:00,76.39,76.47,76.39,76.47,37000.0,55.9112,55.9698,55.9112,55.9698,37000.0
2014-08-25 12:35:00,76.46,76.53,76.43,76.52,45600.0,55.9625,56.0137,55.9405,56.0064,45600.0
2014-08-25 12:40:00,76.53,76.56,76.5,76.54,15100.0,56.0137,56.0357,55.9917,56.021,15100.0
2014-08-25 12:45:00,76.53,76.57,76.51,76.55,28700.0,56.0137,56.043,55.9991,56.0283,28700.0
2014-08-25 12:50:00,76.55,76.55,76.47,76.52,28100.0,56.0283,56.0283,55.9698,56.0064,28100.0
2014-08-25 12:55:00,76.52,76.52,76.48,76.51,22600.0,56.0064,56.0064,55.9771,55.9991,22600.0
2014-08-25 13:00:00,76.51,76.52,76.45,76.47,54800.0,55.9991,56.0064,55.9551,55.9698,54800.0
2014-08-25 13:05:00,76.46,76.46,76.37,76.4,35700.0,55.9625,55.9625,55.8966,55.9185,35700.0
2014-08-25 13:10:00,76.39,76.46,76.38,76.46,20000.0,55.9112,55.9625,55.9039,55.9625,20000.0
2014-08-25 13:15:00,76.46,76.47,76.42,76.42,14100.0,55.9625,55.9698,55.9332,55.9332,14100.0
2014-08-25 13:20:00,76.42,76.49,76.42,76.47,18000.0,55.9332,55.9844,55.9332,55.9698,18000.0
2014-08-25 13:25:00,76.47,76.48,76.44,76.46,27800.0,55.9698,55.9771,55.9478,55.9625,27800.0
2014-08-25 13:30:00,76.46,76.48,76.41,76.41,24600.0,55.9625,55.9771,55.9259,55.9259,24600.0
2014-08-25 13:35:00,76.4,76.42,76.37,76.39,24100.0,55.9185,55.9332,55.8966,55.9112,24100.0
2014-08-25 13:40:00,76.39,76.41,76.37,76.38,34700.0,55.9112,55.9259,55.8966,55.9039,34700.0
2014-08-25 13:45:00,76.39,76.42,76.38,76.39,22300.0,55.9112,55.9332,55.9039,55.9112,22300.0
2014-08-25 13:50:00,76.39,76.41,76.37,76.39,37100.0,55.9112,55.9259,55.8966,55.9112,37100.0
2014-08-25 13:55:00,76.39,76.4,76.34,76.35,46900.0,55.9112,55.9185,55.8746,55.882,46900.0
2014-08-25 14:00:00,76.35,76.39,76.35,76.36,44600.0,55.882,55.9112,55.882,55.8893,44600.0
2014-08-25 14:05:00,76.37,76.4,76.35,76.39,32300.0,55.8966,55.9185,55.882,55.9112,32300.0
2014-08-25 14:10:00,76.39,76.39,76.37,76.38,41200.0,55.9112,55.9112,55.8966,55.9039,41200.0
2014-08-25 14:15:00,76.38,76.4,76.36,76.37,37000.0,55.9039,55.9185,55.8893,55.8966,37000.0
2014-08-25 14:20:00,76.38,76.41,76.37,76.4,39400.0,55.9039,55.9259,55.8966,55.9185,39400.0
2014-08-25 14:25:00,76.39,76.41,76.37,76.41,38600.0,55.9112,55.9259,55.8966,55.9259,38600.0
2014-08-25 14:30:00,76.41,76.43,76.38,76.41,38000.0,55.9259,55.9405,55.9039,55.9259,38000.0
2014-08-25 14:35:00,76.42,76.44,76.41,76.41,28500.0,55.9332,55.9478,55.9259,55.9259,28500.0
2014-08-25 14:40:00,76.41,76.45,76.41,76.45,35100.0,55.9259,55.9551,55.9259,55.9551,35100.0
2014-08-25 14:45:00,76.44,76.48,76.43,76.48,59600.0,55.9478,55.9771,55.9405,55.9771,59600.0
2014-08-25 14:50:00,76.48,76.48,76.47,76.48,25500.0,55.9771,55.9771,55.9698,55.9771,25500.0
2014-08-25 14:55:00,76.48,76.51,76.47,76.5,37500.0,55.9771,55.9991,55.9698,55.9917,37500.0
2014-08-25 15:00:00,76.5,76.54,76.5,76.53,41000.0,55.9917,56.021,55.9917,56.0137,41000.0
2014-08-25 15:05:00,76.54,76.54,76.49,76.49,37500.0,56.021,56.021,55.9844,55.9844,37500.0
2014-08-25 15:10:00,76.49,76.53,76.49,76.52,47100.0,55.9844,56.0137,55.9844,56.0064,47100.0
2014-08-25 15:15:00,76.51,76.54,76.5,76.54,40900.0,55.9991,56.021,55.9917,56.021,40900.0
2014-08-25 15:20:00,76.53,76.55,76.51,76.52,88600.0,56.0137,56.0283,55.9991,56.0064,88600.0
2014-08-25 15:25:00,76.52,76.54,76.51,76.54,38200.0,56.0064,56.021,55.9991,56.021,38200.0
2014-08-25 15:30:00,76.54,76.56,76.53,76.56,53800.0,56.021,56.0357,56.0137,56.0357,53800.0
2014-08-25 15:35:00,76.56,76.6,76.55,76.59,42000.0,56.0357,56.0649,56.0283,56.0576,42000.0
2014-08-25 15:40:00,76.6,76.6,76.54,76.56,48700.0,56.0649,56.0649,56.021,56.0357,48700.0
2014-08-25 15:45:00,76.55,76.57,76.53,76.56,93900.0,56.0283,56.043,56.0137,56.0357,93900.0
2014-08-25 15:50:00,76.57,76.57,76.54,76.56,119500.0,56.043,56.043,56.021,56.0357,119500.0
2014-08-25 15:55:00,76.56,76.61,76.55,76.59,217900.0,56.0357,56.0723,56.0283,56.0576,217900.0
2014-08-26 09:30:00,76.75,76.82,76.52,76.63,196800.0,56.1747,56.226,56.0064,56.0869,196800.0
2014-08-26 09:35:00,76.62,76.69,76.58,76.64,96200.0,56.0796,56.1308,56.0503,56.0942,96200.0
2014-08-26 09:40:00,76.65,76.68,76.47,76.47,102800.0,56.1015,56.1235,55.9698,55.9698,102800.0
2014-08-26 09:45:00,76.48,76.55,76.47,76.52,119600.0,55.9771,56.0283,55.9698,56.0064,119600.0
2014-08-26 09:50:00,76.51,76.55,76.49,76.51,127000.0,55.9991,56.0283,55.9844,55.9991,127000.0
2014-08-26 09:55:00,76.51,76.53,76.42,76.42,136400.0,55.9991,56.0137,55.9332,55.9332,136400.0
2014-08-26 10:00:00,76.43,76.53,76.35,76.38,167400.0,55.9405,56.0137,55.882,55.9039,167400.0
2014-08-26 10:05:00,76.38,76.39,76.26,76.28,97100.0,55.9039,55.9112,55.8161,55.8307,97100.0
2014-08-26 10:10:00,76.29,76.47,76.29,76.47,140500.0,55.838,55.9698,55.838,55.9698,140500.0
2014-08-26 10:15:00,76.46,76.52,76.45,76.46,109000.0,55.9625,56.0064,55.9551,55.9625,109000.0
2014-08-26 10:20:00,76.46,76.46,76.28,76.34,164100.0,55.9625,55.9625,55.8307,55.8746,164100.0
2014-08-26 10:25:00,76.34,76.47,76.34,76.47,51700.0,55.8746,55.9698,55.8746,55.9698,51700.0
2014-08-26 10:30:00,76.47,76.52,76.45,76.51,35100.0,55.9698,56.0064,55.9551,55.9991,35100.0
2014-08-26 10:35:00,76.52,76.56,76.5,76.55,44000.0,56.0064,56.0357,55.9917,56.0283,44000.0
2014-08-26 10:40:00,76.55,76.57,76.53,76.56,157400.0,56.0283,56.043,56.0137,56.0357,157400.0
2014-08-26 10:45:00,76.56,76.66,76.56,76.58,56500.0,56.0357,56.1088,56.0357,56.0503,56500.0
2014-08-26 10:50:00,76.58,76.64,76.56,76.61,21800.0,56.0503,56.0942,56.0357,56.0723,21800.0
2014-08-26 10:55:00,76.62,76.64,76.57,76.64,90400.0,56.0796,56.0942,56.043,56.0942,90400.0
2014-08-26 11:00:00,76.65,76.68,76.64,76.66,19200.0,56.1015,56.1235,56.0942,56.1088,19200.0
2014-08-26 11:05:00,76.66,76.7,76.63,76.67,43500.0,56.1088,56.1381,56.0869,56.1162,43500.0
2014-08-26 11:10:00,76.68,76.74,76.67,76.73,39100.0,56.1235,56.1674,56.1162,56.1601,39100.0
2014-08-26 11:15:00,76.74,76.76,76.69,76.69,41400.0,56.1674,56.182,56.1308,56.1308,41400.0
2014-08-26 11:20:00,76.69,76.71,76.68,76.7,39700.0,56.1308,56.1454,56.1235,56.1381,39700.0
2014-08-26 11:25:00,76.69,76.7,76.63,76.66,42300.0,56.1308,56.1381,56.0869,56.1088,42300.0
2014-08-26 11:30:00,76.66,76.69,76.65,76.66,99200.0,56.1088,56.1308,56.1015,56.1088,99200.0
2014-08-26 11:35:00,76.66,76.69,76.65,76.69,68900.0,56.1088,56.1308,56.1015,56.1308,68900.0
2014-08-26 11:40:00,76.69,76.78,76.67,76.77,51400.0,56.1308,56.1967,56.1162,56.1894,51400.0
2014-08-26 11:45:00,76.77,76.86,76.75,76.83,47000.0,56.1894,56.2552,56.1747,56.2333,47000.0
2014-08-26 11:50:00,76.84,76.9,76.83,76.9,91100.0,56.2406,56.2845,56.2333,56.2845,91100.0
2014-08-26 11:55:00,76.89,76.9,76.86,76.87,61100.0,56.2772,56.2845,56.2552,56.2626,61100.0
2014-08-26 12:00:00,76.87,76.93,76.85,76.93,81100.0,56.2626,56.3065,56.2479,56.3065,81100.0
2014-08-26 12:05:00,76.93,76.97,76.92,76.92,44400.0,56.3065,56.3357,56.2991,56.2991,44400.0
2014-08-26 12:10:00,76.92,76.93,76.88,76.89,52000.0,56.2991,56.3065,56.2699,56.2772,52000.0
2014-08-26 12:15:00,76.88,76.91,76.84,76.85,23800.0,56.2699,56.2918,56.2406,56.2479,23800.0
2014-08-26 12:20:00,76.86,76.94,76.85,76.9,104600.0,56.2552,56.3138,56.2479,56.2845,104600.0
2014-08-26 12:25:00,76.91,76.91,76.87,76.87,36000.0,56.2918,56.2918,56.2626,56.2626,36000.0
2014-08-26 12:30:00,76.87,76.89,76.85,76.87,28300.0,56.2626,56.2772,56.2479,56.2626,28300.0
2014-08-26 12:35:00,76.87,76.9,76.85,76.85,60300.0,56.2626,56.2845,56.2479,56.2479,60300.0
2014-08-26 12:40:00,76.86,76.87,76.85,76.85,53500.0,56.2552,56.2626,56.2479,56.2479,53500.0
2014-08-26 12:45:00,76.85,76.85,76.8,76.8,38500.0,56.2479,56.2479,56.2113,56.2113,38500.0
2014-08-26 12:50:00,76.81,76.9,76.8,76.9,26800.0,56.2186,56.2845,56.2113,56.2845,26800.0
2014-08-26 12:55:00,76.88,76.89,76.82,76.86,19700.0,56.2699,56.2772,56.226,56.2552,19700.0
2014-08-26 13:00:00,76.85,76.87,76.85,76.85,25800.0,56.2479,56.2626,56.2479,56.2479,25800.0
2014-08-26 13:05:00,76.85,76.87,76.83,76.87,35300.0,56.2479,56.2626,56.2333,56.2626,35300.0
2014-08-26 13:10:00,76.86,76.91,76.86,76.9,22300.0,56.2552,56.2918,56.2552,56.2845,22300.0
2014-08-26 13:15:00,76.9,76.92,76.88,76.9,38800.0,56.2845,56.2991,56.2699,56.2845,38800.0
2014-08-26 13:20:00,76.91,77.05,76.91,77.03,94400.0,56.2918,56.3943,56.2918,56.3797,94400.0
2014-08-26 13:25:00,77.03,77.06,76.97,77.06,53200.0,56.3797,56.4016,56.3357,56.4016,53200.0
2014-08-26 13:30:00,77.06,77.09,77.05,77.08,45900.0,56.4016,56.4236,56.3943,56.4163,45900.0
2014-08-26 13:35:00,77.07,77.08,77.02,77.06,33600.0,56.4089,56.4163,56.3723,56.4016,33600.0
2014-08-26 13:40:00,77.06,77.06,77.02,77.04,41300.0,56.4016,56.4016,56.3723,56.387,41300.0
2014-08-26 13:45:00,77.04,77.06,77.02,77.03,31400.0,56.387,56.4016,56.3723,56.3797,31400.0
2014-08-26 13:50:00,77.02,77.03,77.01,77.03,66200.0,56.3723,56.3797,56.365,56.3797,66200.0
2014-08-26 13:55:00,77.03,77.08,77.03,77.07,48200.0,56.3797,56.4163,56.3797,56.4089,48200.0
2014-08-26 14:00:00,77.06,77.1,77.03,77.03,34800.0,56.4016,56.4309,56.3797,56.3797,34800.0
2014-08-26 14:05:00,77.04,77.06,77.03,77.06,45300.0,56.387,56.4016,56.3797,56.4016,45300.0
2014-08-26 14:10:00,77.05,77.08,77.02,77.05,70600.0,56.3943,56.4163,56.3723,56.3943,70600.0
2014-08-26 14:15:00,77.04,77.07,77.02,77.02,50400.0,56.387,56.4089,56.3723,56.3723,50400.0
2014-08-26 14:20:00,77.02,77.03,76.98,76.98,23900.0,56.3723,56.3797,56.3431,56.3431,23900.0
2014-08-26 14:25:00,76.99,77.04,76.97,77.03,33200.0,56.3504,56.387,56.3357,56.3797,33200.0
2014-08-26 14:30:00,77.04,77.04,76.97,76.98,40600.0,56.387,56.387,56.3357,56.3431,40600.0
2014-08-26 14:35:00,76.98,76.99,76.97,76.98,29600.0,56.3431,56.3504,56.3357,56.3431,29600.0
2014-08-26 14:40:00,76.98,76.99,76.98,76.98,24500.0,56.3431,56.3504,56.3431,56.3431,24500.0
2014-08-26 14:45:00,76.99,77.0,76.97,77.0,43600.0,56.3504,56.3577,56.3357,56.3577,43600.0
2014-08-26 14:50:00,77.0,77.02,76.99,77.0,24200.0,56.3577,56.3723,56.3504,56.3577,24200.0
2014-08-26 14:55:00,77.01,77.05,77.0,77.05,38700.0,56.365,56.3943,56.3577,56.3943,38700.0
2014-08-26 15:00:00,77.05,77.07,77.04,77.07,76700.0,56.3943,56.4089,56.387,56.4089,76700.0
2014-08-26 15:05:00,77.06,77.08,77.03,77.04,65200.0,56.4016,56.4163,56.3797,56.387,65200.0
2014-08-26 15:10:00,77.03,77.04,76.98,77.0,103400.0,56.3797,56.387,56.3431,56.3577,103400.0
2014-08-26 15:15:00,77.01,77.03,77.0,77.01,90300.0,56.365,56.3797,56.3577,56.365,90300.0
2014-08-26 15:20:00,77.0,77.01,76.96,77.0,154500.0,56.3577,56.365,56.3284,56.3577,154500.0
2014-08-26 15:25:00,77.01,77.02,76.98,77.0,90100.0,56.365,56.3723,56.3431,56.3577,90100.0
2014-08-26 15:30:00,77.0,77.01,76.97,77.0,107700.0,56.3577,56.365,56.3357,56.3577,107700.0
2014-08-26 15:35:00,77.0,77.02,76.98,76.98,67300.0,56.3577,56.3723,56.3431,56.3431,67300.0
2014-08-26 15:40:00,76.99,77.06,76.98,77.04,121500.0,56.3504,56.4016,56.3431,56.387,121500.0
2014-08-26 15:45:00,77.03,77.03,77.0,77.0,83600.0,56.3797,56.3797,56.3577,56.3577,83600.0
2014-08-26 15:50:00,77.01,77.03,77.0,77.03,162700.0,56.365,56.3797,56.3577,56.3797,162700.0
2014-08-26 15:55:00,77.03,77.04,77.0,77.01,262100.0,56.3797,56.387,56.3577,56.365,262100.0
2014-08-27 09:30:00,76.91,77.19,76.82,77.0,454500.0,56.2918,56.4968,56.226,56.3577,454500.0
2014-08-27 09:35:00,77.01,77.02,76.86,76.89,89400.0,56.365,56.3723,56.2552,56.2772,89400.0
2014-08-27 09:40:00,76.89,76.98,76.89,76.91,198800.0,56.2772,56.3431,56.2772,56.2918,198800.0
2014-08-27 09:45:00,76.91,76.93,76.72,76.75,233500.0,56.2918,56.3065,56.1528,56.1747,233500.0
2014-08-27 09:50:00,76.75,76.85,76.74,76.78,168200.0,56.1747,56.2479,56.1674,56.1967,168200.0
2014-08-27 09:55:00,76.77,76.79,76.66,76.67,230600.0,56.1894,56.204,56.1088,56.1162,230600.0
2014-08-27 10:00:00,76.67,76.68,76.53,76.53,133100.0,56.1162,56.1235,56.0137,56.0137,133100.0
2014-08-27 10:05:00,76.53,76.59,76.5,76.51,133300.0,56.0137,56.0576,55.9917,55.9991,133300.0
2014-08-27 10:10:00,76.52,76.61,76.52,76.59,75000.0,56.0064,56.0723,56.0064,56.0576,75000.0
2014-08-27 10:15:00,76.59,76.61,76.53,76.59,152200.0,56.0576,56.0723,56.0137,56.0576,152200.0
2014-08-27 10:20:00,76.59,76.69,76.57,76.69,67300.0,56.0576,56.1308,56.043,56.1308,67300.0
2014-08-27 10:25:00,76.68,76.71,76.65,76.66,32300.0,56.1235,56.1454,56.1015,56.1088,32300.0
2014-08-27 10:30:00,76.66,76.75,76.65,76.74,76300.0,56.1088,56.1747,56.1015,56.1674,76300.0
2014-08-27 10:35:00,76.74,76.75,76.66,76.7,75900.0,56.1674,56.1747,56.1088,56.1381,75900.0
2014-08-27 10:40:00,76.71,76.73,76.65,76.7,66700.0,56.1454,56.1601,56.1015,56.1381,66700.0
2014-08-27 10:45:00,76.7,76.74,76.69,76.74,63100.0,56.1381,56.1674,56.1308,56.1674,63100.0
2014-08-27 10:50:00,76.73,76.77,76.7,76.71,51700.0,56.1601,56.1894,56.1381,56.1454,51700.0
2014-08-27 10:55:00,76.72,76.77,76.71,76.75,58100.0,56.1528,56.1894,56.1454,56.1747,58100.0
2014-08-27 11:00:00,76.76,76.83,76.76,76.8,83300.0,56.182,56.2333,56.182,56.2113,83300.0
2014-08-27 11:05:00,76.8,76.81,76.76,76.8,34500.0,56.2113,56.2186,56.182,56.2113,34500.0
2014-08-27 11:10:00,76.79,76.8,76.75,76.8,43400.0,56.204,56.2113,56.1747,56.2113,43400.0
2014-08-27 11:15:00,76.8,76.81,76.75,76.76,53700.0,56.2113,56.2186,56.1747,56.182,53700.0
2014-08-27 11:20:00,76.76,76.77,76.72,76.73,33900.0,56.182,56.1894,56.1528,56.1601,33900.0
2014-08-27 11:25:00,76.73,76.74,76.66,76.67,78000.0,56.1601,56.1674,56.1088,56.1162,78000.0
2014-08-27 11:30:00,76.66,76.67,76.62,76.64,94700.0,56.1088,56.1162,56.0796,56.0942,94700.0
2014-08-27 11:35:00,76.64,76.66,76.62,76.62,45300.0,56.0942,56.1088,56.0796,56.0796,45300.0
2014-08-27 11:40:00,76.63,76.64,76.58,76.61,41900.0,56.0869,56.0942,56.0503,56.0723,41900.0
2014-08-27 11:45:00,76.62,76.65,76.56,76.58,81800.0,56.0796,56.1015,56.0357,56.0503,81800.0
2014-08-27 11:50:00,76.58,76.59,76.53,76.56,51500.0,56.0503,56.0576,56.0137,56.0357,51500.0
2014-08-27 11:55:00,76.57,76.58,76.52,76.52,19600.0,56.043,56.0503,56.0064,56.0064,19600.0
2014-08-27 12:00:00,76.53,76.53,76.49,76.52,39700.0,56.0137,56.0137,55.9844,56.0064,39700.0
2014-08-27 12:05:00,76.52,76.54,76.5,76.53,48800.0,56.0064,56.021,55.9917,56.0137,48800.0
2014-08-27 12:10:00,76.53,76.53,76.5,76.52,21600.0,56.0137,56.0137,55.9917,56.0064,21600.0
2014-08-27 12:15:00,76.53,76.65,76.5,76.64,60200.0,56.0137,56.1015,55.9917,56.0942,60200.0
2014-08-27 12:20:00,76.63,76.64,76.57,76.58,53000.0,56.0869,56.0942,56.043,56.0503,53000.0
2014-08-27 12:25:00,76.58,76.61,76.57,76.59,22700.0,56.0503,56.0723,56.043,56.0576,22700.0
2014-08-27 12:30:00,76.59,76.66,76.58,76.66,32600.0,56.0576,56.1088,56.0503,56.1088,32600.0
2014-08-27 12:35:00,76.65,76.65,76.59,76.61,25700.0,56.1015,56.1015,56.0576,56.0723,25700.0
2014-08-27 12:40:00,76.61,76.64,76.59,76.64,26700.0,56.0723,56.0942,56.0576,56.0942,26700.0
2014-08-27 12:45:00,76.65,76.66,76.61,76.62,25500.0,56.1015,56.1088,56.0723,56.0796,25500.0
2014-08-27 12:50:00,76.62,76.62,76.58,76.59,29400.0,56.0796,56.0796,56.0503,56.0576,29400.0
2014-08-27 12:55:00,76.59,76.64,76.59,76.64,23700.0,56.0576,56.0942,56.0576,56.0942,23700.0
2014-08-27 13:00:00,76.63,76.64,76.61,76.62,29900.0,56.0869,56.0942,56.0723,56.0796,29900.0
2014-08-27 13:05:00,76.63,76.63,76.6,76.6,24500.0,56.0869,56.0869,56.0649,56.0649,24500.0
2014-08-27 13:10:00,76.6,76.65,76.59,76.65,33800.0,56.0649,56.1015,56.0576,56.1015,33800.0
2014-08-27 13:15:00,76.64,76.67,76.62,76.63,44300.0,56.0942,56.1162,56.0796,56.0869,44300.0
2014-08-27 13:20:00,76.63,76.66,76.62,76.64,23200.0,56.0869,56.1088,56.0796,56.0942,23200.0
2014-08-27 13:25:00,76.64,76.64,76.63,76.63,19700.0,56.0942,56.0942,56.0869,56.0869,19700.0
2014-08-27 13:30:00,76.64,76.67,76.63,76.67,32800.0,56.0942,56.1162,56.0869,56.1162,32800.0
2014-08-27 13:35:00,76.67,76.72,76.67,76.68,50700.0,56.1162,56.1528,56.1162,56.1235,50700.0
2014-08-27 13:40:00,76.69,76.73,76.68,76.72,32300.0,56.1308,56.1601,56.1235,56.1528,32300.0
2014-08-27 13:45:00,76.72,76.76,76.71,76.74,43000.0,56.1528,56.182,56.1454,56.1674,43000.0
2014-08-27 13:50:00,76.73,76.78,76.73,76.77,49900.0,56.1601,56.1967,56.1601,56.1894,49900.0
2014-08-27 13:55:00,76.77,76.77,76.7,76.77,41100.0,56.1894,56.1894,56.1381,56.1894,41100.0
2014-08-27 14:00:00,76.77,76.77,76.72,76.76,91300.0,56.1894,56.1894,56.1528,56.182,91300.0
2014-08-27 14:05:00,76.76,76.76,76.72,76.73,31900.0,56.182,56.182,56.1528,56.1601,31900.0
2014-08-27 14:10:00,76.73,76.73,76.72,76.72,25000.0,56.1601,56.1601,56.1528,56.1528,25000.0
2014-08-27 14:15:00,76.71,76.72,76.67,76.68,97100.0,56.1454,56.1528,56.1162,56.1235,97100.0
2014-08-27 14:20:00,76.67,76.67,76.64,76.64,29700.0,56.1162,56.1162,56.0942,56.0942,29700.0
2014-08-27 14:25:00,76.64,76.65,76.62,76.64,43500.0,56.0942,56.1015,56.0796,56.0942,43500.0
2014-08-27 14:30:00,76.64,76.67,76.63,76.67,69100.0,56.0942,56.1162,56.0869,56.1162,69100.0
2014-08-27 14:35:00,76.67,76.67,76.65,76.67,32400.0,56.1162,56.1162,56.1015,56.1162,32400.0
2014-08-27 14:40:00,76.67,76.67,76.6,76.62,57000.0,56.1162,56.1162,56.0649,56.0796,57000.0
2014-08-27 14:45:00,76.61,76.63,76.61,76.62,30100.0,56.0723,56.0869,56.0723,56.0796,30100.0
2014-08-27 14:50:00,76.62,76.65,76.61,76.62,88900.0,56.0796,56.1015,56.0723,56.0796,88900.0
2014-08-27 14:55:00,76.61,76.66,76.59,76.59,102300.0,56.0723,56.1088,56.0576,56.0576,102300.0
2014-08-27 15:00:00,76.6,76.65,76.59,76.64,66400.0,56.0649,56.1015,56.0576,56.0942,66400.0
2014-08-27 15:05:00,76.64,76.65,76.59,76.65,102500.0,56.0942,56.1015,56.0576,56.1015,102500.0
2014-08-27 15:10:00,76.65,76.65,76.62,76.62,29400.0,56.1015,56.1015,56.0796,56.0796,29400.0
2014-08-27 15:15:00,76.63,76.71,76.62,76.7,118600.0,56.0869,56.1454,56.0796,56.1381,118600.0
2014-08-27 15:20:00,76.71,76.75,76.7,76.75,99600.0,56.1454,56.1747,56.1381,56.1747,99600.0
2014-08-27 15:25:00,76.75,76.81,76.74,76.8,75200.0,56.1747,56.2186,56.1674,56.2113,75200.0
2014-08-27 15:30:00,76.81,76.81,76.73,76.75,122700.0,56.2186,56.2186,56.1601,56.1747,122700.0
2014-08-27 15:35:00,76.75,76.85,76.75,76.84,135500.0,56.1747,56.2479,56.1747,56.2406,135500.0
2014-08-27 15:40:00,76.85,76.86,76.8,76.81,95000.0,56.2479,56.2552,56.2113,56.2186,95000.0
2014-08-27 15:45:00,76.82,76.84,76.8,76.81,80100.0,56.226,56.2406,56.2113,56.2186,80100.0
2014-08-27 15:50:00,76.82,76.9,76.81,76.89,263900.0,56.226,56.2845,56.2186,56.2772,263900.0
2014-08-27 15:55:00,76.9,76.97,76.88,76.97,458900.0,56.2845,56.3357,56.2699,56.3357,458900.0
2014-08-28 09:30:00,76.69,76.9,76.66,76.76,208500.0,56.1308,56.2845,56.1088,56.182,208500.0
2014-08-28 09:35:00,76.77,76.81,76.67,76.72,88400.0,56.1894,56.2186,56.1162,56.1528,88400.0
2014-08-28 09:40:00,76.73,76.75,76.53,76.53,59900.0,56.1601,56.1747,56.0137,56.0137,59900.0
2014-08-28 09:45:00,76.53,76.65,76.52,76.58,50600.0,56.0137,56.1015,56.0064,56.0503,50600.0
2014-08-28 09:50:00,76.6,76.71,76.57,76.69,66700.0,56.0649,56.1454,56.043,56.1308,66700.0
2014-08-28 09:55:00,76.68,76.72,76.57,76.58,36300.0,56.1235,56.1528,56.043,56.0503,36300.0
2014-08-28 10:00:00,76.59,76.6,76.56,76.57,28900.0,56.0576,56.0649,56.0357,56.043,28900.0
2014-08-28 10:05:00,76.58,76.66,76.56,76.61,38300.0,56.0503,56.1088,56.0357,56.0723,38300.0
2014-08-28 10:10:00,76.61,76.62,76.47,76.51,50600.0,56.0723,56.0796,55.9698,55.9991,50600.0
2014-08-28 10:15:00,76.51,76.54,76.38,76.42,82800.0,55.9991,56.021,55.9039,55.9332,82800.0
2014-08-28 10:20:00,76.42,76.42,76.38,76.41,52000.0,55.9332,55.9332,55.9039,55.9259,52000.0
2014-08-28 10:25:00,76.4,76.42,76.37,76.39,36200.0,55.9185,55.9332,55.8966,55.9112,36200.0
2014-08-28 10:30:00,76.4,76.41,76.36,76.41,41900.0,55.9185,55.9259,55.8893,55.9259,41900.0
2014-08-28 10:35:00,76.41,76.42,76.35,76.39,66200.0,55.9259,55.9332,55.882,55.9112,66200.0
2014-08-28 10:40:00,76.39,76.42,76.35,76.4,60800.0,55.9112,55.9332,55.882,55.9185,60800.0
2014-08-28 10:45:00,76.39,76.42,76.36,76.37,68900.0,55.9112,55.9332,55.8893,55.8966,68900.0
2014-08-28 10:50:00,76.37,76.4,76.36,76.38,34100.0,55.8966,55.9185,55.8893,55.9039,34100.0
2014-08-28 10:55:00,76.38,76.4,76.37,76.4,35000.0,55.9039,55.9185,55.8966,55.9185,35000.0
2014-08-28 11:00:00,76.4,76.41,76.35,76.36,52600.0,55.9185,55.9259,55.882,55.8893,52600.0
2014-08-28 11:05:00,76.35,76.38,76.32,76.38,73700.0,55.882,55.9039,55.86,55.9039,73700.0
2014-08-28 11:10:00,76.38,76.42,76.37,76.38,76000.0,55.9039,55.9332,55.8966,55.9039,76000.0
2014-08-28 11:15:00,76.39,76.42,76.37,76.41,25600.0,55.9112,55.9332,55.8966,55.9259,25600.0
2014-08-28 11:20:00,76.42,76.42,76.33,76.37,70100.0,55.9332,55.9332,55.8673,55.8966,70100.0
2014-08-28 11:25:00,76.36,76.38,76.33,76.36,47400.0,55.8893,55.9039,55.8673,55.8893,47400.0
2014-08-28 11:30:00,76.36,76.44,76.36,76.42,31000.0,55.8893,55.9478,55.8893,55.9332,31000.0
2014-08-28 11:35:00,76.42,76.55,76.42,76.55,38500.0,55.9332,56.0283,55.9332,56.0283,38500.0
2014-08-28 11:40:00,76.55,76.57,76.47,76.51,30000.0,56.0283,56.043,55.9698,55.9991,30000.0
2014-08-28 11:45:00,76.5,76.54,76.49,76.53,19100.0,55.9917,56.021,55.9844,56.0137,19100.0
2014-08-28 11:50:00,76.53,76.56,76.52,76.56,24300.0,56.0137,56.0357,56.0064,56.0357,24300.0
2014-08-28 11:55:00,76.57,76.57,76.45,76.45,29400.0,56.043,56.043,55.9551,55.9551,29400.0
2014-08-28 12:00:00,76.45,76.48,76.44,76.45,30700.0,55.9551,55.9771,55.9478,55.9551,30700.0
2014-08-28 12:05:00,76.45,76.47,76.41,76.42,30200.0,55.9551,55.9698,55.9259,55.9332,30200.0
2014-08-28 12:10:00,76.42,76.49,76.42,76.46,45700.0,55.9332,55.9844,55.9332,55.9625,45700.0
2014-08-28 12:15:00,76.47,76.6,76.47,76.57,47700.0,55.9698,56.0649,55.9698,56.043,47700.0
2014-08-28 12:20:00,76.57,76.62,76.57,76.6,24500.0,56.043,56.0796,56.043,56.0649,24500.0
2014-08-28 12:25:00,76.62,76.62,76.54,76.56,46900.0,56.0796,56.0796,56.021,56.0357,46900.0
2014-08-28 12:30:00,76.55,76.57,76.5,76.51,53700.0,56.0283,56.043,55.9917,55.9991,53700.0
2014-08-28 12:35:00,76.52,76.53,76.47,76.49,24700.0,56.0064,56.0137,55.9698,55.9844,24700.0
2014-08-28 12:40:00,76.49,76.52,76.48,76.52,29800.0,55.9844,56.0064,55.9771,56.0064,29800.0
2014-08-28 12:45:00,76.51,76.55,76.49,76.51,33900.0,55.9991,56.0283,55.9844,55.9991,33900.0
2014-08-28 12:50:00,76.5,76.55,76.49,76.52,25500.0,55.9917,56.0283,55.9844,56.0064,25500.0
2014-08-28 12:55:00,76.52,76.53,76.49,76.51,30900.0,56.0064,56.0137,55.9844,55.9991,30900.0
2014-08-28 13:00:00,76.52,76.54,76.49,76.52,43500.0,56.0064,56.021,55.9844,56.0064,43500.0
2014-08-28 13:05:00,76.52,76.57,76.48,76.56,28800.0,56.0064,56.043,55.9771,56.0357,28800.0
2014-08-28 13:10:00,76.56,76.6,76.56,76.6,21800.0,56.0357,56.0649,56.0357,56.0649,21800.0
2014-08-28 13:15:00,76.6,76.61,76.55,76.57,49500.0,56.0649,56.0723,56.0283,56.043,49500.0
2014-08-28 13:20:00,76.57,76.58,76.52,76.53,24300.0,56.043,56.0503,56.0064,56.0137,24300.0
2014-08-28 13:25:00,76.53,76.54,76.46,76.47,45100.0,56.0137,56.021,55.9625,55.9698,45100.0
2014-08-28 13:30:00,76.48,76.51,76.47,76.47,15900.0,55.9771,55.9991,55.9698,55.9698,15900.0
2014-08-28 13:35:00,76.47,76.52,76.45,76.48,43400.0,55.9698,56.0064,55.9551,55.9771,43400.0
2014-08-28 13:40:00,76.48,76.52,76.48,76.5,18000.0,55.9771,56.0064,55.9771,55.9917,18000.0
2014-08-28 13:45:00,76.5,76.51,76.48,76.48,27400.0,55.9917,55.9991,55.9771,55.9771,27400.0
2014-08-28 13:50:00,76.48,76.5,76.46,76.46,23700.0,55.9771,55.9917,55.9625,55.9625,23700.0
2014-08-28 13:55:00,76.46,76.48,76.44,76.47,28400.0,55.9625,55.9771,55.9478,55.9698,28400.0
2014-08-28 14:00:00,76.47,76.5,76.45,76.47,29700.0,55.9698,55.9917,55.9551,55.9698,29700.0
2014-08-28 14:05:00,76.48,76.5,76.46,76.47,20300.0,55.9771,55.9917,55.9625,55.9698,20300.0
2014-08-28 14:10:00,76.47,76.47,76.44,76.46,28000.0,55.9698,55.9698,55.9478,55.9625,28000.0
2014-08-28 14:15:00,76.46,76.46,76.43,76.46,26400.0,55.9625,55.9625,55.9405,55.9625,26400.0
2014-08-28 14:20:00,76.46,76.47,76.42,76.42,20400.0,55.9625,55.9698,55.9332,55.9332,20400.0
2014-08-28 14:25:00,76.42,76.44,76.38,76.4,59600.0,55.9332,55.9478,55.9039,55.9185,59600.0
2014-08-28 14:30:00,76.41,76.41,76.34,76.34,73600.0,55.9259,55.9259,55.8746,55.8746,73600.0
2014-08-28 14:35:00,76.34,76.41,76.34,76.39,68700.0,55.8746,55.9259,55.8746,55.9112,68700.0
2014-08-28 14:40:00,76.39,76.39,76.34,76.36,147400.0,55.9112,55.9112,55.8746,55.8893,147400.0
2014-08-28 14:45:00,76.36,76.39,76.32,76.38,41400.0,55.8893,55.9112,55.86,55.9039,41400.0
2014-08-28 14:50:00,76.37,76.4,76.37,76.39,32700.0,55.8966,55.9185,55.8966,55.9112,32700.0
2014-08-28 14:55:00,76.39,76.41,76.38,76.4,25600.0,55.9112,55.9259,55.9039,55.9185,25600.0
2014-08-28 15:00:00,76.39,76.4,76.38,76.4,26000.0,55.9112,55.9185,55.9039,55.9185,26000.0
2014-08-28 15:05:00,76.39,76.44,76.38,76.38,39100.0,55.9112,55.9478,55.9039,55.9039,39100.0
2014-08-28 15:10:00,76.38,76.41,76.36,76.4,48700.0,55.9039,55.9259,55.8893,55.9185,48700.0
2014-08-28 15:15:00,76.38,76.42,76.38,76.4,53900.0,55.9039,55.9332,55.9039,55.9185,53900.0
2014-08-28 15:20:00,76.42,76.42,76.37,76.37,39100.0,55.9332,55.9332,55.8966,55.8966,39100.0
2014-08-28 15:25:00,76.37,76.41,76.37,76.37,39400.0,55.8966,55.9259,55.8966,55.8966,39400.0
2014-08-28 15:30:00,76.38,76.41,76.38,76.4,64400.0,55.9039,55.9259,55.9039,55.9185,64400.0
2014-08-28 15:35:00,76.4,76.43,76.4,76.41,61500.0,55.9185,55.9405,55.9185,55.9259,61500.0
2014-08-28 15:40:00,76.41,76.42,76.39,76.39,69100.0,55.9259,55.9332,55.9112,55.9112,69100.0
2014-08-28 15:45:00,76.39,76.41,76.38,76.4,94200.0,55.9112,55.9259,55.9039,55.9185,94200.0
2014-08-28 15:50:00,76.39,76.4,76.34,76.34,146400.0,55.9112,55.9185,55.8746,55.8746,146400.0
2014-08-28 15:55:00,76.34,76.36,76.31,76.35,275200.0,55.8746,55.8893,55.8527,55.882,275200.0
2014-08-29 09:30:00,76.58,76.6,76.03,76.11,316600.0,56.3596,56.3744,55.9549,56.0137,316600.0
2014-08-29 09:35:00,76.12,76.12,76.07,76.09,84500.0,56.0211,56.0211,55.9843,55.999,84500.0
2014-08-29 09:40:00,76.1,76.12,76.06,76.12,90300.0,56.0064,56.0211,55.9769,56.0211,90300.0
2014-08-29 09:45:00,76.12,76.12,76.04,76.09,86000.0,56.0211,56.0211,55.9622,55.999,86000.0
2014-08-29 09:50:00,76.1,76.12,76.08,76.11,89100.0,56.0064,56.0211,55.9917,56.0137,89100.0
2014-08-29 09:55:00,76.12,76.12,76.07,76.1,100100.0,56.0211,56.0211,55.9843,56.0064,100100.0
2014-08-29 10:00:00,76.09,76.12,76.06,76.09,74800.0,55.999,56.0211,55.9769,55.999,74800.0
2014-08-29 10:05:00,76.09,76.11,75.79,75.83,187900.0,55.999,56.0137,55.7782,55.8077,187900.0
2014-08-29 10:10:00,75.83,75.92,75.76,75.92,92900.0,55.8077,55.8739,55.7562,55.8739,92900.0
2014-08-29 10:15:00,75.92,76.03,75.9,75.97,112000.0,55.8739,55.9549,55.8592,55.9107,112000.0
2014-08-29 10:20:00,75.97,76.05,75.96,76.01,69100.0,55.9107,55.9696,55.9033,55.9401,69100.0
2014-08-29 10:25:00,76.03,76.1,75.99,76.0,43500.0,55.9549,56.0064,55.9254,55.9328,43500.0
2014-08-29 10:30:00,76.0,76.1,76.0,76.08,55300.0,55.9328,56.0064,55.9328,55.9917,55300.0
2014-08-29 10:35:00,76.08,76.11,76.06,76.1,26000.0,55.9917,56.0137,55.9769,56.0064,26000.0
2014-08-29 10:40:00,76.09,76.1,75.95,76.0,78400.0,55.999,56.0064,55.896,55.9328,78400.0
2014-08-29 10:45:00,76.0,76.0,75.94,76.0,34600.0,55.9328,55.9328,55.8886,55.9328,34600.0
2014-08-29 10:50:00,76.0,76.05,75.98,76.03,67600.0,55.9328,55.9696,55.9181,55.9549,67600.0
2014-08-29 10:55:00,76.03,76.04,76.01,76.04,45400.0,55.9549,55.9622,55.9401,55.9622,45400.0
2014-08-29 11:00:00,76.04,76.05,76.03,76.04,50200.0,55.9622,55.9696,55.9549,55.9622,50200.0
2014-08-29 11:05:00,76.04,76.05,76.02,76.04,30400.0,55.9622,55.9696,55.9475,55.9622,30400.0
2014-08-29 11:10:00,76.04,76.05,75.99,76.02,70500.0,55.9622,55.9696,55.9254,55.9475,70500.0
2014-08-29 11:15:00,76.02,76.02,75.99,75.99,52000.0,55.9475,55.9475,55.9254,55.9254,52000.0
2014-08-29 11:20:00,76.0,76.02,75.99,76.0,72000.0,55.9328,55.9475,55.9254,55.9328,72000.0
2014-08-29 11:25:00,76.01,76.02,76.01,76.02,34900.0,55.9401,55.9475,55.9401,55.9475,34900.0
2014-08-29 11:30:00,76.02,76.02,76.0,76.02,41800.0,55.9475,55.9475,55.9328,55.9475,41800.0
2014-08-29 11:35:00,76.02,76.02,76.01,76.02,49000.0,55.9475,55.9475,55.9401,55.9475,49000.0
2014-08-29 11:40:00,76.01,76.12,76.01,76.11,59900.0,55.9401,56.0211,55.9401,56.0137,59900.0
2014-08-29 11:45:00,76.11,76.18,76.11,76.18,37500.0,56.0137,56.0653,56.0137,56.0653,37500.0
2014-08-29 11:50:00,76.17,76.18,76.17,76.18,22400.0,56.0579,56.0653,56.0579,56.0653,22400.0
2014-08-29 11:55:00,76.19,76.2,76.17,76.18,31900.0,56.0726,56.08,56.0579,56.0653,31900.0
2014-08-29 12:00:00,76.17,76.23,76.17,76.2,77200.0,56.0579,56.1021,56.0579,56.08,77200.0
2014-08-29 12:05:00,76.2,76.21,76.12,76.13,114500.0,56.08,56.0873,56.0211,56.0285,114500.0
2014-08-29 12:10:00,76.12,76.13,76.08,76.1,19800.0,56.0211,56.0285,55.9917,56.0064,19800.0
2014-08-29 12:15:00,76.1,76.16,76.08,76.14,31400.0,56.0064,56.0505,55.9917,56.0358,31400.0
2014-08-29 12:20:00,76.14,76.16,76.1,76.1,20000.0,56.0358,56.0505,56.0064,56.0064,20000.0
2014-08-29 12:25:00,76.11,76.14,76.09,76.09,50900.0,56.0137,56.0358,55.999,55.999,50900.0
2014-08-29 12:30:00,76.1,76.11,76.09,76.1,9200.0,56.0064,56.0137,55.999,56.0064,9200.0
2014-08-29 12:35:00,76.11,76.11,76.07,76.08,34000.0,56.0137,56.0137,55.9843,55.9917,34000.0
2014-08-29 12:40:00,76.08,76.08,76.0,76.0,25500.0,55.9917,55.9917,55.9328,55.9328,25500.0
2014-08-29 12:45:00,76.0,76.02,75.98,75.98,63400.0,55.9328,55.9475,55.9181,55.9181,63400.0
2014-08-29 12:50:00,75.98,76.01,75.98,76.0,33500.0,55.9181,55.9401,55.9181,55.9328,33500.0
2014-08-29 12:55:00,75.99,76.05,75.99,76.04,44500.0,55.9254,55.9696,55.9254,55.9622,44500.0
2014-08-29 13:00:00,76.04,76.04,75.99,76.0,56900.0,55.9622,55.9622,55.9254,55.9328,56900.0
2014-08-29 13:05:00,76.01,76.02,75.99,76.0,30100.0,55.9401,55.9475,55.9254,55.9328,30100.0
2014-08-29 13:10:00,76.01,76.01,76.0,76.0,15100.0,55.9401,55.9401,55.9328,55.9328,15100.0
2014-08-29 13:15:00,76.0,76.0,75.98,75.99,18200.0,55.9328,55.9328,55.9181,55.9254,18200.0
2014-08-29 13:20:00,75.98,76.0,75.96,75.96,23200.0,55.9181,55.9328,55.9033,55.9033,23200.0
2014-08-29 13:25:00,75.95,76.0,75.95,75.99,26200.0,55.896,55.9328,55.896,55.9254,26200.0
2014-08-29 13:30:00,76.0,76.0,75.97,75.98,20700.0,55.9328,55.9328,55.9107,55.9181,20700.0
2014-08-29 13:35:00,75.98,76.0,75.96,76.0,18000.0,55.9181,55.9328,55.9033,55.9328,18000.0
2014-08-29 13:40:00,76.0,76.01,75.97,75.98,39800.0,55.9328,55.9401,55.9107,55.9181,39800.0
2014-08-29 13:45:00,75.97,76.02,75.97,76.02,36600.0,55.9107,55.9475,55.9107,55.9475,36600.0
2014-08-29 13:50:00,76.02,76.03,76.01,76.03,19700.0,55.9475,55.9549,55.9401,55.9549,19700.0
2014-08-29 13:55:00,76.03,76.04,75.98,76.01,60400.0,55.9549,55.9622,55.9181,55.9401,60400.0
2014-08-29 14:00:00,76.01,76.01,75.96,75.98,53700.0,55.9401,55.9401,55.9033,55.9181,53700.0
2014-08-29 14:05:00,75.99,76.02,75.98,76.02,35300.0,55.9254,55.9475,55.9181,55.9475,35300.0
2014-08-29 14:10:00,76.02,76.03,75.99,76.01,28700.0,55.9475,55.9549,55.9254,55.9401,28700.0
2014-08-29 14:15:00,76.01,76.02,76.0,76.01,17100.0,55.9401,55.9475,55.9328,55.9401,17100.0
2014-08-29 14:20:00,76.01,76.05,76.01,76.04,32500.0,55.9401,55.9696,55.9401,55.9622,32500.0
2014-08-29 14:25:00,76.04,76.05,76.02,76.02,31700.0,55.9622,55.9696,55.9475,55.9475,31700.0
2014-08-29 14:30:00,76.02,76.03,75.98,75.98,17600.0,55.9475,55.9549,55.9181,55.9181,17600.0
2014-08-29 14:35:00,75.99,76.01,75.97,75.98,27500.0,55.9254,55.9401,55.9107,55.9181,27500.0
2014-08-29 14:40:00,75.98,75.99,75.92,75.96,41200.0,55.9181,55.9254,55.8739,55.9033,41200.0
2014-08-29 14:45:00,75.96,75.97,75.91,75.93,48200.0,55.9033,55.9107,55.8665,55.8813,48200.0
2014-08-29 14:50:00,75.94,76.01,75.92,76.01,25100.0,55.8886,55.9401,55.8739,55.9401,25100.0
2014-08-29 14:55:00,76.0,76.03,75.98,76.02,34200.0,55.9328,55.9549,55.9181,55.9475,34200.0
2014-08-29 15:00:00,76.02,76.04,76.01,76.03,37200.0,55.9475,55.9622,55.9401,55.9549,37200.0
2014-08-29 15:05:00,76.02,76.02,75.97,76.01,31800.0,55.9475,55.9475,55.9107,55.9401,31800.0
2014-08-29 15:10:00,76.0,76.03,75.98,76.02,45200.0,55.9328,55.9549,55.9181,55.9475,45200.0
2014-08-29 15:15:00,76.01,76.03,75.99,76.0,42900.0,55.9401,55.9549,55.9254,55.9328,42900.0
2014-08-29 15:20:00,75.99,76.0,75.97,75.99,26600.0,55.9254,55.9328,55.9107,55.9254,26600.0
2014-08-29 15:25:00,75.99,76.0,75.96,75.96,39300.0,55.9254,55.9328,55.9033,55.9033,39300.0
2014-08-29 15:30:00,75.96,76.0,75.96,76.0,46500.0,55.9033,55.9328,55.9033,55.9328,46500.0
2014-08-29 15:35:00,76.0,76.07,75.99,76.06,48700.0,55.9328,55.9843,55.9254,55.9769,48700.0
2014-08-29 15:40:00,76.06,76.08,76.02,76.03,55600.0,55.9769,55.9917,55.9475,55.9549,55600.0
2014-08-29 15:45:00,76.04,76.07,76.03,76.03,69600.0,55.9622,55.9843,55.9549,55.9549,69600.0
2014-08-29 15:50:00,76.04,76.14,76.03,76.05,262800.0,55.9622,56.0358,55.9549,55.9696,262800.0
2014-08-29 15:55:00,76.06,76.14,76.05,76.09,460600.0,55.9769,56.0358,55.9696,55.999,460600.0
2014-09-02 09:30:00,75.95,76.08,75.91,75.97,301200.0,55.896,55.9917,55.8665,55.9107,301200.0
2014-09-02 09:35:00,75.95,75.98,75.63,75.64,123900.0,55.896,55.9181,55.6605,55.6678,123900.0
2014-09-02 09:40:00,75.64,75.65,75.51,75.54,166000.0,55.6678,55.6752,55.5722,55.5942,166000.0
2014-09-02 09:45:00,75.54,75.55,75.42,75.5,148300.0,55.5942,55.6016,55.5059,55.5648,148300.0
2014-09-02 09:50:00,75.5,75.5,75.38,75.38,110400.0,55.5648,55.5648,55.4765,55.4765,110400.0
2014-09-02 09:55:00,75.39,75.41,75.31,75.32,107300.0,55.4838,55.4986,55.425,55.4323,107300.0
2014-09-02 10:00:00,75.33,75.36,75.13,75.14,216600.0,55.4397,55.4618,55.2925,55.2999,216600.0
2014-09-02 10:05:00,75.14,75.15,75.1,75.14,229700.0,55.2999,55.3072,55.2704,55.2999,229700.0
2014-09-02 10:10:00,75.13,75.35,75.13,75.34,162500.0,55.2925,55.4544,55.2925,55.4471,162500.0
2014-09-02 10:15:00,75.35,75.4,75.13,75.14,165900.0,55.4544,55.4912,55.2925,55.2999,165900.0
2014-09-02 10:20:00,75.15,75.16,75.04,75.11,200900.0,55.3072,55.3146,55.2263,55.2778,200900.0
2014-09-02 10:25:00,75.11,75.22,75.09,75.17,98500.0,55.2778,55.3587,55.2631,55.3219,98500.0
2014-09-02 10:30:00,75.18,75.33,75.18,75.3,166200.0,55.3293,55.4397,55.3293,55.4176,166200.0
2014-09-02 10:35:00,75.3,75.31,75.2,75.27,256900.0,55.4176,55.425,55.344,55.3955,256900.0
2014-09-02 10:40:00,75.27,75.28,75.19,75.2,178200.0,55.3955,55.4029,55.3367,55.344,178200.0
2014-09-02 10:45:00,75.2,75.25,75.14,75.14,170500.0,55.344,55.3808,55.2999,55.2999,170500.0
2014-09-02 10:50:00,75.14,75.22,75.1,75.15,349600.0,55.2999,55.3587,55.2704,55.3072,349600.0
2014-09-02 10:55:00,75.15,75.27,75.05,75.27,143100.0,55.3072,55.3955,55.2336,55.3955,143100.0
2014-09-02 11:00:00,75.27,75.29,75.21,75.29,76000.0,55.3955,55.4103,55.3514,55.4103,76000.0
2014-09-02 11:05:00,75.28,75.31,75.23,75.23,76400.0,55.4029,55.425,55.3661,55.3661,76400.0
2014-09-02 11:10:00,75.23,75.24,75.16,75.16,35900.0,55.3661,55.3735,55.3146,55.3146,35900.0
2014-09-02 11:15:00,75.16,75.22,75.16,75.2,61600.0,55.3146,55.3587,55.3146,55.344,61600.0
2014-09-02 11:20:00,75.19,75.26,75.17,75.2,46200.0,55.3367,55.3882,55.3219,55.344,46200.0
2014-09-02 11:25:00,75.19,75.24,75.18,75.22,51900.0,55.3367,55.3735,55.3293,55.3587,51900.0
2014-09-02 11:30:00,75.22,75.22,75.14,75.17,71500.0,55.3587,55.3587,55.2999,55.3219,71500.0
2014-09-02 11:35:00,75.18,75.18,75.14,75.17,42200.0,55.3293,55.3293,55.2999,55.3219,42200.0
2014-09-02 11:40:00,75.17,75.22,75.15,75.22,88900.0,55.3219,55.3587,55.3072,55.3587,88900.0
2014-09-02 11:45:00,75.22,75.23,75.02,75.05,78300.0,55.3587,55.3661,55.2115,55.2336,78300.0
2014-09-02 11:50:00,75.06,75.11,75.04,75.06,140100.0,55.241,55.2778,55.2263,55.241,140100.0
2014-09-02 11:55:00,75.06,75.09,75.05,75.08,52500.0,55.241,55.2631,55.2336,55.2557,52500.0
2014-09-02 12:00:00,75.07,75.07,75.0,75.02,144400.0,55.2483,55.2483,55.1968,55.2115,144400.0
2014-09-02 12:05:00,75.02,75.05,75.0,75.02,50300.0,55.2115,55.2336,55.1968,55.2115,50300.0
2014-09-02 12:10:00,75.03,75.1,75.0,75.08,39500.0,55.2189,55.2704,55.1968,55.2557,39500.0
2014-09-02 12:15:00,75.09,75.12,75.07,75.11,22900.0,55.2631,55.2851,55.2483,55.2778,22900.0
2014-09-02 12:20:00,75.1,75.16,75.09,75.12,37400.0,55.2704,55.3146,55.2631,55.2851,37400.0
2014-09-02 12:25:00,75.12,75.13,75.05,75.05,48600.0,55.2851,55.2925,55.2336,55.2336,48600.0
2014-09-02 12:30:00,75.06,75.06,74.92,74.97,92600.0,55.241,55.241,55.1379,55.1747,92600.0
2014-09-02 12:35:00,74.97,75.0,74.91,74.92,27900.0,55.1747,55.1968,55.1306,55.1379,27900.0
2014-09-02 12:40:00,74.91,74.92,74.84,74.85,57000.0,55.1306,55.1379,55.0791,55.0864,57000.0
2014-09-02 12:45:00,74.86,74.87,74.81,74.81,74800.0,55.0938,55.1012,55.057,55.057,74800.0
2014-09-02 12:50:00,74.81,74.86,74.81,74.84,49000.0,55.057,55.0938,55.057,55.0791,49000.0
2014-09-02 12:55:00,74.83,74.84,74.77,74.77,39300.0,55.0717,55.0791,55.0276,55.0276,39300.0
2014-09-02 13:00:00,74.78,74.79,74.75,74.78,88100.0,55.0349,55.0423,55.0128,55.0349,88100.0
2014-09-02 13:05:00,74.78,74.87,74.77,74.86,40300.0,55.0349,55.1012,55.0276,55.0938,40300.0
2014-09-02 13:10:00,74.86,74.89,74.86,74.88,31300.0,55.0938,55.1159,55.0938,55.1085,31300.0
2014-09-02 13:15:00,74.87,74.91,74.87,74.88,33900.0,55.1012,55.1306,55.1012,55.1085,33900.0
2014-09-02 13:20:00,74.89,74.89,74.85,74.86,50500.0,55.1159,55.1159,55.0864,55.0938,50500.0
2014-09-02 13:25:00,74.86,74.87,74.81,74.82,45400.0,55.0938,55.1012,55.057,55.0644,45400.0
2014-09-02 13:30:00,74.82,74.84,74.8,74.83,32600.0,55.0644,55.0791,55.0496,55.0717,32600.0
2014-09-02 13:35:00,74.83,74.88,74.82,74.88,47000.0,55.0717,55.1085,55.0644,55.1085,47000.0
2014-09-02 13:40:00,74.88,74.9,74.86,74.88,47100.0,55.1085,55.1232,55.0938,55.1085,47100.0
2014-09-02 13:45:00,74.89,74.9,74.86,74.88,39100.0,55.1159,55.1232,55.0938,55.1085,39100.0
2014-09-02 13:50:00,74.88,74.96,74.87,74.96,71600.0,55.1085,55.1674,55.1012,55.1674,71600.0
2014-09-02 13:55:00,74.95,74.97,74.89,74.89,56600.0,55.16,55.1747,55.1159,55.1159,56600.0
2014-09-02 14:00:00,74.9,74.94,74.88,74.91,56000.0,55.1232,55.1527,55.1085,55.1306,56000.0
2014-09-02 14:05:00,74.92,74.95,74.92,74.94,65300.0,55.1379,55.16,55.1379,55.1527,65300.0
2014-09-02 14:10:00,74.95,74.98,74.93,74.95,47800.0,55.16,55.1821,55.1453,55.16,47800.0
2014-09-02 14:15:00,74.96,74.98,74.95,74.98,31300.0,55.1674,55.1821,55.16,55.1821,31300.0
2014-09-02 14:20:00,74.98,74.99,74.94,74.94,37200.0,55.1821,55.1895,55.1527,55.1527,37200.0
2014-09-02 14:25:00,74.94,74.95,74.94,74.95,44800.0,55.1527,55.16,55.1527,55.16,44800.0
2014-09-02 14:30:00,74.95,74.95,74.91,74.92,42400.0,55.16,55.16,55.1306,55.1379,42400.0
2014-09-02 14:35:00,74.92,75.0,74.89,75.0,90800.0,55.1379,55.1968,55.1159,55.1968,90800.0
2014-09-02 14:40:00,75.0,75.0,74.96,74.98,67100.0,55.1968,55.1968,55.1674,55.1821,67100.0
2014-09-02 14:45:00,74.98,74.98,74.97,74.98,22300.0,55.1821,55.1821,55.1747,55.1821,22300.0
2014-09-02 14:50:00,74.97,75.0,74.95,74.98,77400.0,55.1747,55.1968,55.16,55.1821,77400.0
2014-09-02 14:55:00,74.99,75.0,74.92,74.93,63000.0,55.1895,55.1968,55.1379,55.1453,63000.0
2014-09-02 15:00:00,74.93,74.98,74.92,74.98,56600.0,55.1453,55.1821,55.1379,55.1821,56600.0
2014-09-02 15:05:00,74.98,74.98,74.91,74.91,164200.0,55.1821,55.1821,55.1306,55.1306,164200.0
2014-09-02 15:10:00,74.91,74.97,74.9,74.94,176300.0,55.1306,55.1747,55.1232,55.1527,176300.0
2014-09-02 15:15:00,74.95,74.98,74.91,74.96,67100.0,55.16,55.1821,55.1306,55.1674,67100.0
2014-09-02 15:20:00,74.97,75.0,74.96,75.0,110100.0,55.1747,55.1968,55.1674,55.1968,110100.0
2014-09-02 15:25:00,74.99,75.0,74.97,74.98,92200.0,55.1895,55.1968,55.1747,55.1821,92200.0
2014-09-02 15:30:00,74.98,74.99,74.96,74.98,108600.0,55.1821,55.1895,55.1674,55.1821,108600.0
2014-09-02 15:35:00,74.97,75.0,74.97,75.0,82700.0,55.1747,55.1968,55.1747,55.1968,82700.0
2014-09-02 15:40:00,74.99,75.03,74.98,74.99,203700.0,55.1895,55.2189,55.1821,55.1895,203700.0
2014-09-02 15:45:00,75.0,75.02,74.99,75.01,161400.0,55.1968,55.2115,55.1895,55.2042,161400.0
2014-09-02 15:50:00,75.01,75.07,75.0,75.05,456400.0,55.2042,55.2483,55.1968,55.2336,456400.0
2014-09-02 15:55:00,75.05,75.06,75.01,75.05,498400.0,55.2336,55.241,55.2042,55.2336,498400.0
2014-09-03 09:30:00,75.45,75.56,75.16,75.33,413300.0,55.528,55.609,55.3146,55.4397,413300.0
2014-09-03 09:35:00,75.32,75.5,75.06,75.08,337700.0,55.4323,55.5648,55.241,55.2557,337700.0
2014-09-03 09:40:00,75.09,75.26,75.09,75.23,199800.0,55.2631,55.3882,55.2631,55.3661,199800.0
2014-09-03 09:45:00,75.23,75.39,75.23,75.37,91400.0,55.3661,55.4838,55.3661,55.4691,91400.0
2014-09-03 09:50:00,75.37,75.39,75.31,75.36,307000.0,55.4691,55.4838,55.425,55.4618,307000.0
2014-09-03 09:55:00,75.36,75.5,75.33,75.48,272400.0,55.4618,55.5648,55.4397,55.5501,272400.0
2014-09-03 10:00:00,75.48,75.62,75.48,75.62,209400.0,55.5501,55.6531,55.5501,55.6531,209400.0
2014-09-03 10:05:00,75.62,75.72,75.61,75.71,627600.0,55.6531,55.7267,55.6458,55.7194,627600.0
2014-09-03 10:10:00,75.72,75.72,75.66,75.67,241200.0,55.7267,55.7267,55.6826,55.6899,241200.0
2014-09-03 10:15:00,75.67,75.69,75.59,75.59,243800.0,55.6899,55.7046,55.631,55.631,243800.0
2014-09-03 10:20:00,75.6,75.62,75.34,75.37,139200.0,55.6384,55.6531,55.4471,55.4691,139200.0
2014-09-03 10:25:00,75.37,75.37,75.19,75.22,147800.0,55.4691,55.4691,55.3367,55.3587,147800.0
2014-09-03 10:30:00,75.23,75.32,75.2,75.28,89700.0,55.3661,55.4323,55.344,55.4029,89700.0
2014-09-03 10:35:00,75.28,75.37,75.27,75.37,135000.0,55.4029,55.4691,55.3955,55.4691,135000.0
2014-09-03 10:40:00,75.37,75.44,75.34,75.38,134600.0,55.4691,55.5206,55.4471,55.4765,134600.0
2014-09-03 10:45:00,75.38,75.48,75.36,75.47,142900.0,55.4765,55.5501,55.4618,55.5427,142900.0
2014-09-03 10:50:00,75.47,75.47,75.42,75.44,32900.0,55.5427,55.5427,55.5059,55.5206,32900.0
2014-09-03 10:55:00,75.44,75.5,75.43,75.5,55900.0,55.5206,55.5648,55.5133,55.5648,55900.0
2014-09-03 11:00:00,75.5,75.5,75.33,75.34,97100.0,55.5648,55.5648,55.4397,55.4471,97100.0
2014-09-03 11:05:00,75.34,75.39,75.3,75.3,103300.0,55.4471,55.4838,55.4176,55.4176,103300.0
2014-09-03 11:10:00,75.31,75.33,75.28,75.28,75100.0,55.425,55.4397,55.4029,55.4029,75100.0
2014-09-03 11:15:00,75.28,75.3,75.25,75.28,58900.0,55.4029,55.4176,55.3808,55.4029,58900.0
2014-09-03 11:20:00,75.28,75.29,75.23,75.26,46000.0,55.4029,55.4103,55.3661,55.3882,46000.0
2014-09-03 11:25:00,75.26,75.29,75.06,75.06,138600.0,55.3882,55.4103,55.241,55.241,138600.0
2014-09-03 11:30:00,75.07,75.13,75.05,75.13,87500.0,55.2483,55.2925,55.2336,55.2925,87500.0
2014-09-03 11:35:00,75.13,75.19,75.11,75.16,65400.0,55.2925,55.3367,55.2778,55.3146,65400.0
2014-09-03 11:40:00,75.17,75.19,75.12,75.13,53600.0,55.3219,55.3367,55.2851,55.2925,53600.0
2014-09-03 11:45:00,75.13,75.16,75.1,75.1,62100.0,55.2925,55.3146,55.2704,55.2704,62100.0
2014-09-03 11:50:00,75.09,75.2,75.08,75.2,50000.0,55.2631,55.344,55.2557,55.344,50000.0
2014-09-03 11:55:00,75.2,75.2,75.13,75.15,90900.0,55.344,55.344,55.2925,55.3072,90900.0
2014-09-03 12:00:00,75.15,75.17,75.1,75.16,67100.0,55.3072,55.3219,55.2704,55.3146,67100.0
2014-09-03 12:05:00,75.16,75.19,75.16,75.18,33500.0,55.3146,55.3367,55.3146,55.3293,33500.0
2014-09-03 12:10:00,75.18,75.21,75.15,75.17,141500.0,55.3293,55.3514,55.3072,55.3219,141500.0
2014-09-03 12:15:00,75.17,75.22,75.17,75.21,42700.0,55.3219,55.3587,55.3219,55.3514,42700.0
2014-09-03 12:20:00,75.22,75.26,75.22,75.24,21800.0,55.3587,55.3882,55.3587,55.3735,21800.0
2014-09-03 12:25:00,75.25,75.26,75.2,75.22,32500.0,55.3808,55.3882,55.344,55.3587,32500.0
2014-09-03 12:30:00,75.22,75.25,75.22,75.25,21400.0,55.3587,55.3808,55.3587,55.3808,21400.0
2014-09-03 12:35:00,75.25,75.25,75.18,75.23,49100.0,55.3808,55.3808,55.3293,55.3661,49100.0
2014-09-03 12:40:00,75.23,75.25,75.19,75.19,41900.0,55.3661,55.3808,55.3367,55.3367,41900.0
2014-09-03 12:45:00,75.19,75.23,75.19,75.21,38300.0,55.3367,55.3661,55.3367,55.3514,38300.0
2014-09-03 12:50:00,75.22,75.23,75.13,75.14,51500.0,55.3587,55.3661,55.2925,55.2999,51500.0
2014-09-03 12:55:00,75.15,75.2,75.15,75.15,48600.0,55.3072,55.344,55.3072,55.3072,48600.0
2014-09-03 13:00:00,75.16,75.16,75.1,75.12,76500.0,55.3146,55.3146,55.2704,55.2851,76500.0
2014-09-03 13:05:00,75.12,75.18,75.11,75.16,36800.0,55.2851,55.3293,55.2778,55.3146,36800.0
2014-09-03 13:10:00,75.16,75.16,75.11,75.11,50000.0,55.3146,55.3146,55.2778,55.2778,50000.0
2014-09-03 13:15:00,75.12,75.12,75.0,75.01,82600.0,55.2851,55.2851,55.1968,55.2042,82600.0
2014-09-03 13:20:00,75.01,75.05,75.01,75.04,48400.0,55.2042,55.2336,55.2042,55.2263,48400.0
2014-09-03 13:25:00,75.04,75.06,75.03,75.03,39200.0,55.2263,55.241,55.2189,55.2189,39200.0
2014-09-03 13:30:00,75.04,75.06,75.03,75.05,40200.0,55.2263,55.241,55.2189,55.2336,40200.0
2014-09-03 13:35:00,75.05,75.05,74.95,74.95,80000.0,55.2336,55.2336,55.16,55.16,80000.0
2014-09-03 13:40:00,74.95,74.98,74.95,74.95,43000.0,55.16,55.1821,55.16,55.16,43000.0
2014-09-03 13:45:00,74.95,74.97,74.9,74.91,97400.0,55.16,55.1747,55.1232,55.1306,97400.0
2014-09-03 13:50:00,74.91,75.02,74.85,75.01,60800.0,55.1306,55.2115,55.0864,55.2042,60800.0
2014-09-03 13:55:00,75.02,75.06,74.99,75.06,33800.0,55.2115,55.241,55.1895,55.241,33800.0
2014-09-03 14:00:00,75.06,75.08,74.97,74.99,65500.0,55.241,55.2557,55.1747,55.1895,65500.0
2014-09-03 14:05:00,74.99,75.06,74.99,75.06,37000.0,55.1895,55.241,55.1895,55.241,37000.0
2014-09-03 14:10:00,75.04,75.05,74.99,75.0,48700.0,55.2263,55.2336,55.1895,55.1968,48700.0
2014-09-03 14:15:00,75.0,75.06,75.0,75.0,53700.0,55.1968,55.241,55.1968,55.1968,53700.0
2014-09-03 14:20:00,75.0,75.06,74.99,75.05,38900.0,55.1968,55.241,55.1895,55.2336,38900.0
2014-09-03 14:25:00,75.04,75.05,74.97,75.01,58100.0,55.2263,55.2336,55.1747,55.2042,58100.0
2014-09-03 14:30:00,75.01,75.04,74.96,75.0,80300.0,55.2042,55.2263,55.1674,55.1968,80300.0
2014-09-03 14:35:00,75.0,75.01,74.99,75.0,59100.0,55.1968,55.2042,55.1895,55.1968,59100.0
2014-09-03 14:40:00,75.0,75.01,74.98,75.0,70600.0,55.1968,55.2042,55.1821,55.1968,70600.0
2014-09-03 14:45:00,75.0,75.01,74.98,75.01,90400.0,55.1968,55.2042,55.1821,55.2042,90400.0
2014-09-03 14:50:00,75.0,75.01,74.95,75.0,62200.0,55.1968,55.2042,55.16,55.1968,62200.0
2014-09-03 14:55:00,75.0,75.0,74.92,74.95,60000.0,55.1968,55.1968,55.1379,55.16,60000.0
2014-09-03 15:00:00,74.95,74.97,74.84,74.86,80200.0,55.16,55.1747,55.0791,55.0938,80200.0
2014-09-03 15:05:00,74.87,74.91,74.84,74.9,97100.0,55.1012,55.1306,55.0791,55.1232,97100.0
2014-09-03 15:10:00,74.89,74.91,74.86,74.89,78800.0,55.1159,55.1306,55.0938,55.1159,78800.0
2014-09-03 15:15:00,74.88,74.92,74.82,74.9,159300.0,55.1085,55.1379,55.0644,55.1232,159300.0
2014-09-03 15:20:00,74.89,74.95,74.88,74.91,66400.0,55.1159,55.16,55.1085,55.1306,66400.0
2014-09-03 15:25:00,74.91,74.94,74.88,74.91,89100.0,55.1306,55.1527,55.1085,55.1306,89100.0
2014-09-03 15:30:00,74.9,74.94,74.85,74.94,74500.0,55.1232,55.1527,55.0864,55.1527,74500.0
2014-09-03 15:35:00,74.94,74.95,74.88,74.9,98300.0,55.1527,55.16,55.1085,55.1232,98300.0
2014-09-03 15:40:00,74.9,74.93,74.89,74.89,69000.0,55.1232,55.1453,55.1159,55.1159,69000.0
2014-09-03 15:45:00,74.9,74.9,74.83,74.87,106900.0,55.1232,55.1232,55.0717,55.1012,106900.0
2014-09-03 15:50:00,74.88,74.91,74.86,74.87,253500.0,55.1085,55.1306,55.0938,55.1012,253500.0
2014-09-03 15:55:00,74.87,74.9,74.86,74.89,305800.0,55.1012,55.1232,55.0938,55.1159,305800.0
2014-09-04 09:30:00,75.22,75.25,74.81,74.88,312900.0,55.3587,55.3808,55.057,55.1085,312900.0
2014-09-04 09:35:00,74.89,74.92,74.65,74.73,199500.0,55.1159,55.1379,54.9392,54.9981,199500.0
2014-09-04 09:40:00,74.73,74.79,74.66,74.75,104000.0,54.9981,55.0423,54.9466,55.0128,104000.0
2014-09-04 09:45:00,74.75,74.76,74.62,74.64,200200.0,55.0128,55.0202,54.9172,54.9319,200200.0
2014-09-04 09:50:00,74.65,74.76,74.65,74.72,176700.0,54.9392,55.0202,54.9392,54.9908,176700.0
2014-09-04 09:55:00,74.72,74.74,74.63,74.63,119700.0,54.9908,55.0055,54.9245,54.9245,119700.0
2014-09-04 10:00:00,74.66,74.76,74.66,74.75,106400.0,54.9466,55.0202,54.9466,55.0128,106400.0
2014-09-04 10:05:00,74.75,75.02,74.74,74.96,207100.0,55.0128,55.2115,55.0055,55.1674,207100.0
2014-09-04 10:10:00,74.96,75.07,74.96,75.01,193800.0,55.1674,55.2483,55.1674,55.2042,193800.0
2014-09-04 10:15:00,75.01,75.08,74.99,74.99,66100.0,55.2042,55.2557,55.1895,55.1895,66100.0
2014-09-04 10:20:00,74.99,75.12,74.98,75.07,159000.0,55.1895,55.2851,55.1821,55.2483,159000.0
2014-09-04 10:25:00,75.07,75.09,75.0,75.0,282700.0,55.2483,55.2631,55.1968,55.1968,282700.0
2014-09-04 10:30:00,75.0,75.06,75.0,75.01,307400.0,55.1968,55.241,55.1968,55.2042,307400.0
2014-09-04 10:35:00,75.0,75.06,75.0,75.04,53600.0,55.1968,55.241,55.1968,55.2263,53600.0
2014-09-04 10:40:00,75.03,75.05,75.0,75.0,65800.0,55.2189,55.2336,55.1968,55.1968,65800.0
2014-09-04 10:45:00,75.0,75.09,75.0,75.09,34900.0,55.1968,55.2631,55.1968,55.2631,34900.0
2014-09-04 10:50:00,75.09,75.13,75.07,75.13,70200.0,55.2631,55.2925,55.2483,55.2925,70200.0
2014-09-04 10:55:00,75.13,75.22,75.11,75.12,221900.0,55.2925,55.3587,55.2778,55.2851,221900.0
2014-09-04 11:00:00,75.11,75.19,75.1,75.15,233800.0,55.2778,55.3367,55.2704,55.3072,233800.0
2014-09-04 11:05:00,75.15,75.2,75.12,75.16,43100.0,55.3072,55.344,55.2851,55.3146,43100.0
2014-09-04 11:10:00,75.16,75.19,75.1,75.15,34800.0,55.3146,55.3367,55.2704,55.3072,34800.0
2014-09-04 11:15:00,75.15,75.26,75.15,75.26,48000.0,55.3072,55.3882,55.3072,55.3882,48000.0
2014-09-04 11:20:00,75.25,75.31,75.22,75.31,75500.0,55.3808,55.425,55.3587,55.425,75500.0
2014-09-04 11:25:00,75.31,75.32,75.25,75.25,35400.0,55.425,55.4323,55.3808,55.3808,35400.0
2014-09-04 11:30:00,75.25,75.31,75.2,75.28,88500.0,55.3808,55.425,55.344,55.4029,88500.0
2014-09-04 11:35:00,75.27,75.27,75.21,75.22,15600.0,55.3955,55.3955,55.3514,55.3587,15600.0
2014-09-04 11:40:00,75.22,75.24,75.21,75.21,24500.0,55.3587,55.3735,55.3514,55.3514,24500.0
2014-09-04 11:45:00,75.21,75.22,75.13,75.16,61200.0,55.3514,55.3587,55.2925,55.3146,61200.0
2014-09-04 11:50:00,75.17,75.25,75.17,75.22,30100.0,55.3219,55.3808,55.3219,55.3587,30100.0
2014-09-04 11:55:00,75.22,75.26,75.2,75.23,19000.0,55.3587,55.3882,55.344,55.3661,19000.0
2014-09-04 12:00:00,75.21,75.27,75.2,75.27,17700.0,55.3514,55.3955,55.344,55.3955,17700.0
2014-09-04 12:05:00,75.27,75.3,75.25,75.3,20200.0,55.3955,55.4176,55.3808,55.4176,20200.0
2014-09-04 12:10:00,75.29,75.3,75.27,75.28,15500.0,55.4103,55.4176,55.3955,55.4029,15500.0
2014-09-04 12:15:00,75.3,75.31,75.26,75.27,20300.0,55.4176,55.425,55.3882,55.3955,20300.0
2014-09-04 12:20:00,75.28,75.28,75.22,75.25,17000.0,55.4029,55.4029,55.3587,55.3808,17000.0
2014-09-04 12:25:00,75.25,75.32,75.25,75.29,75400.0,55.3808,55.4323,55.3808,55.4103,75400.0
2014-09-04 12:30:00,75.29,75.3,75.25,75.26,15400.0,55.4103,55.4176,55.3808,55.3882,15400.0
2014-09-04 12:35:00,75.26,75.28,75.25,75.27,14800.0,55.3882,55.4029,55.3808,55.3955,14800.0
2014-09-04 12:40:00,75.27,75.3,75.25,75.27,11800.0,55.3955,55.4176,55.3808,55.3955,11800.0
2014-09-04 12:45:00,75.26,75.28,75.24,75.25,15200.0,55.3882,55.4029,55.3735,55.3808,15200.0
2014-09-04 12:50:00,75.25,75.28,75.24,75.24,14700.0,55.3808,55.4029,55.3735,55.3735,14700.0
2014-09-04 12:55:00,75.24,75.28,75.24,75.27,21400.0,55.3735,55.4029,55.3735,55.3955,21400.0
2014-09-04 13:00:00,75.28,75.38,75.26,75.38,50700.0,55.4029,55.4765,55.3882,55.4765,50700.0
2014-09-04 13:05:00,75.37,75.55,75.36,75.51,156900.0,55.4691,55.6016,55.4618,55.5722,156900.0
2014-09-04 13:10:00,75.51,75.52,75.39,75.39,31200.0,55.5722,55.5795,55.4838,55.4838,31200.0
2014-09-04 13:15:00,75.39,75.41,75.38,75.39,23600.0,55.4838,55.4986,55.4765,55.4838,23600.0
2014-09-04 13:20:00,75.39,75.44,75.38,75.42,25000.0,55.4838,55.5206,55.4765,55.5059,25000.0
2014-09-04 13:25:00,75.42,75.45,75.42,75.45,19100.0,55.5059,55.528,55.5059,55.528,19100.0
2014-09-04 13:30:00,75.44,75.46,75.43,75.44,32500.0,55.5206,55.5354,55.5133,55.5206,32500.0
2014-09-04 13:35:00,75.43,75.45,75.42,75.42,23000.0,55.5133,55.528,55.5059,55.5059,23000.0
2014-09-04 13:40:00,75.43,75.47,75.43,75.45,45500.0,55.5133,55.5427,55.5133,55.528,45500.0
2014-09-04 13:45:00,75.44,75.44,75.41,75.43,68200.0,55.5206,55.5206,55.4986,55.5133,68200.0
2014-09-04 13:50:00,75.43,75.44,75.42,75.42,32500.0,55.5133,55.5206,55.5059,55.5059,32500.0
2014-09-04 13:55:00,75.42,75.42,75.4,75.4,170400.0,55.5059,55.5059,55.4912,55.4912,170400.0
2014-09-04 14:00:00,75.41,75.41,75.38,75.38,59700.0,55.4986,55.4986,55.4765,55.4765,59700.0
2014-09-04 14:05:00,75.39,75.4,75.37,75.39,45800.0,55.4838,55.4912,55.4691,55.4838,45800.0
2014-09-04 14:10:00,75.39,75.4,75.38,75.39,38600.0,55.4838,55.4912,55.4765,55.4838,38600.0
2014-09-04 14:15:00,75.39,75.4,75.38,75.39,34800.0,55.4838,55.4912,55.4765,55.4838,34800.0
2014-09-04 14:20:00,75.39,75.39,75.31,75.31,23600.0,55.4838,55.4838,55.425,55.425,23600.0
2014-09-04 14:25:00,75.31,75.35,75.31,75.34,76500.0,55.425,55.4544,55.425,55.4471,76500.0
2014-09-04 14:30:00,75.35,75.4,75.2,75.2,214000.0,55.4544,55.4912,55.344,55.344,214000.0
2014-09-04 14:35:00,75.2,75.26,75.18,75.19,71800.0,55.344,55.3882,55.3293,55.3367,71800.0
2014-09-04 14:40:00,75.19,75.2,75.14,75.16,36000.0,55.3367,55.344,55.2999,55.3146,36000.0
2014-09-04 14:45:00,75.16,75.17,75.13,75.15,40400.0,55.3146,55.3219,55.2925,55.3072,40400.0
2014-09-04 14:50:00,75.14,75.2,75.13,75.17,59400.0,55.2999,55.344,55.2925,55.3219,59400.0
2014-09-04 14:55:00,75.18,75.22,75.1,75.13,181300.0,55.3293,55.3587,55.2704,55.2925,181300.0
2014-09-04 15:00:00,75.14,75.27,75.13,75.19,114700.0,55.2999,55.3955,55.2925,55.3367,114700.0
2014-09-04 15:05:00,75.18,75.2,75.14,75.15,161900.0,55.3293,55.344,55.2999,55.3072,161900.0
2014-09-04 15:10:00,75.14,75.15,75.06,75.06,61000.0,55.2999,55.3072,55.241,55.241,61000.0
2014-09-04 15:15:00,75.07,75.11,75.0,75.03,121800.0,55.2483,55.2778,55.1968,55.2189,121800.0
2014-09-04 15:20:00,75.04,75.08,75.0,75.03,68700.0,55.2263,55.2557,55.1968,55.2189,68700.0
2014-09-04 15:25:00,75.02,75.06,75.0,75.06,152600.0,55.2115,55.241,55.1968,55.241,152600.0
2014-09-04 15:30:00,75.06,75.06,74.99,75.01,76100.0,55.241,55.241,55.1895,55.2042,76100.0
2014-09-04 15:35:00,75.01,75.07,74.99,75.0,92000.0,55.2042,55.2483,55.1895,55.1968,92000.0
2014-09-04 15:40:00,75.01,75.03,74.98,75.02,131600.0,55.2042,55.2189,55.1821,55.2115,131600.0
2014-09-04 15:45:00,75.02,75.09,75.0,75.06,76400.0,55.2115,55.2631,55.1968,55.241,76400.0
2014-09-04 15:50:00,75.06,75.11,75.06,75.08,128800.0,55.241,55.2778,55.241,55.2557,128800.0
2014-09-04 15:55:00,75.09,75.11,75.07,75.11,206200.0,55.2631,55.2778,55.2483,55.2778,206200.0
2014-09-05 09:30:00,75.0,75.4,75.0,75.28,293400.0,55.1968,55.4912,55.1968,55.4029,293400.0
2014-09-05 09:35:00,75.23,75.3,75.08,75.15,69600.0,55.3661,55.4176,55.2557,55.3072,69600.0
2014-09-05 09:40:00,75.14,75.26,75.1,75.23,155100.0,55.2999,55.3882,55.2704,55.3661,155100.0
2014-09-05 09:45:00,75.24,75.41,75.23,75.33,90700.0,55.3735,55.4986,55.3661,55.4397,90700.0
2014-09-05 09:50:00,75.33,75.34,75.14,75.2,36600.0,55.4397,55.4471,55.2999,55.344,36600.0
2014-09-05 09:55:00,75.17,75.29,75.16,75.29,49000.0,55.3219,55.4103,55.3146,55.4103,49000.0
2014-09-05 10:00:00,75.27,75.33,75.09,75.11,67300.0,55.3955,55.4397,55.2631,55.2778,67300.0
2014-09-05 10:05:00,75.1,75.25,75.09,75.2,65500.0,55.2704,55.3808,55.2631,55.344,65500.0
2014-09-05 10:10:00,75.21,75.24,75.11,75.15,101800.0,55.3514,55.3735,55.2778,55.3072,101800.0
2014-09-05 10:15:00,75.14,75.19,74.98,74.99,83000.0,55.2999,55.3367,55.1821,55.1895,83000.0
2014-09-05 10:20:00,74.99,75.08,74.98,75.01,57300.0,55.1895,55.2557,55.1821,55.2042,57300.0
2014-09-05 10:25:00,75.01,75.06,75.0,75.04,80500.0,55.2042,55.241,55.1968,55.2263,80500.0
2014-09-05 10:30:00,75.04,75.04,74.89,75.02,86000.0,55.2263,55.2263,55.1159,55.2115,86000.0
2014-09-05 10:35:00,75.03,75.07,74.94,74.94,43500.0,55.2189,55.2483,55.1527,55.1527,43500.0
2014-09-05 10:40:00,74.95,75.09,74.91,75.05,238800.0,55.16,55.2631,55.1306,55.2336,238800.0
2014-09-05 10:45:00,75.06,75.15,75.01,75.08,55600.0,55.241,55.3072,55.2042,55.2557,55600.0
2014-09-05 10:50:00,75.09,75.3,75.08,75.26,71000.0,55.2631,55.4176,55.2557,55.3882,71000.0
2014-09-05 10:55:00,75.25,75.25,75.16,75.19,37600.0,55.3808,55.3808,55.3146,55.3367,37600.0
2014-09-05 11:00:00,75.19,75.34,75.13,75.34,88500.0,55.3367,55.4471,55.2925,55.4471,88500.0
2014-09-05 11:05:00,75.34,75.5,75.33,75.39,110500.0,55.4471,55.5648,55.4397,55.4838,110500.0
2014-09-05 11:10:00,75.38,75.41,75.31,75.37,55000.0,55.4765,55.4986,55.425,55.4691,55000.0
2014-09-05 11:15:00,75.37,75.45,75.37,75.39,47500.0,55.4691,55.528,55.4691,55.4838,47500.0
2014-09-05 11:20:00,75.38,75.48,75.36,75.47,101200.0,55.4765,55.5501,55.4618,55.5427,101200.0
2014-09-05 11:25:00,75.47,75.51,75.37,75.41,68800.0,55.5427,55.5722,55.4691,55.4986,68800.0
2014-09-05 11:30:00,75.41,75.47,75.33,75.33,38900.0,55.4986,55.5427,55.4397,55.4397,38900.0
2014-09-05 11:35:00,75.33,75.38,75.29,75.29,59900.0,55.4397,55.4765,55.4103,55.4103,59900.0
2014-09-05 11:40:00,75.29,75.46,75.29,75.46,87300.0,55.4103,55.5354,55.4103,55.5354,87300.0
2014-09-05 11:45:00,75.45,75.48,75.43,75.47,43100.0,55.528,55.5501,55.5133,55.5427,43100.0
2014-09-05 11:50:00,75.46,75.55,75.43,75.53,53900.0,55.5354,55.6016,55.5133,55.5869,53900.0
2014-09-05 11:55:00,75.52,75.54,75.45,75.49,32500.0,55.5795,55.5942,55.528,55.5574,32500.0
2014-09-05 12:00:00,75.48,75.51,75.46,75.47,127500.0,55.5501,55.5722,55.5354,55.5427,127500.0
2014-09-05 12:05:00,75.48,75.55,75.45,75.51,105000.0,55.5501,55.6016,55.528,55.5722,105000.0
2014-09-05 12:10:00,75.51,75.56,75.48,75.53,39000.0,55.5722,55.609,55.5501,55.5869,39000.0
2014-09-05 12:15:00,75.54,75.59,75.51,75.56,59300.0,55.5942,55.631,55.5722,55.609,59300.0
2014-09-05 12:20:00,75.56,75.66,75.55,75.64,68600.0,55.609,55.6826,55.6016,55.6678,68600.0
2014-09-05 12:25:00,75.64,75.72,75.63,75.68,60800.0,55.6678,55.7267,55.6605,55.6973,60800.0
2014-09-05 12:30:00,75.68,75.75,75.65,75.71,57200.0,55.6973,55.7488,55.6752,55.7194,57200.0
2014-09-05 12:35:00,75.71,75.81,75.7,75.81,83600.0,55.7194,55.793,55.712,55.793,83600.0
2014-09-05 12:40:00,75.8,75.82,75.74,75.79,34100.0,55.7856,55.8003,55.7414,55.7782,34100.0
2014-09-05 12:45:00,75.78,75.81,75.74,75.75,26300.0,55.7709,55.793,55.7414,55.7488,26300.0
2014-09-05 12:50:00,75.74,75.79,75.68,75.72,67800.0,55.7414,55.7782,55.6973,55.7267,67800.0
2014-09-05 12:55:00,75.71,75.74,75.67,75.7,18700.0,55.7194,55.7414,55.6899,55.712,18700.0
2014-09-05 13:00:00,75.7,75.76,75.66,75.7,38300.0,55.712,55.7562,55.6826,55.712,38300.0
2014-09-05 13:05:00,75.71,75.79,75.71,75.77,39000.0,55.7194,55.7782,55.7194,55.7635,39000.0
2014-09-05 13:10:00,75.77,75.8,75.74,75.74,18700.0,55.7635,55.7856,55.7414,55.7414,18700.0
2014-09-05 13:15:00,75.74,75.75,75.71,75.72,44100.0,55.7414,55.7488,55.7194,55.7267,44100.0
2014-09-05 13:20:00,75.72,75.74,75.65,75.65,41400.0,55.7267,55.7414,55.6752,55.6752,41400.0
2014-09-05 13:25:00,75.65,75.69,75.63,75.68,20400.0,55.6752,55.7046,55.6605,55.6973,20400.0
2014-09-05 13:30:00,75.67,75.76,75.66,75.74,76900.0,55.6899,55.7562,55.6826,55.7414,76900.0
2014-09-05 13:35:00,75.74,75.79,75.74,75.77,52600.0,55.7414,55.7782,55.7414,55.7635,52600.0
2014-09-05 13:40:00,75.78,75.78,75.66,75.66,28600.0,55.7709,55.7709,55.6826,55.6826,28600.0
2014-09-05 13:45:00,75.66,75.7,75.64,75.65,19400.0,55.6826,55.712,55.6678,55.6752,19400.0
2014-09-05 13:50:00,75.65,75.67,75.64,75.65,17400.0,55.6752,55.6899,55.6678,55.6752,17400.0
2014-09-05 13:55:00,75.66,75.66,75.6,75.6,54600.0,55.6826,55.6826,55.6384,55.6384,54600.0
2014-09-05 14:00:00,75.6,75.72,75.59,75.72,68000.0,55.6384,55.7267,55.631,55.7267,68000.0
2014-09-05 14:05:00,75.72,75.74,75.65,75.67,25700.0,55.7267,55.7414,55.6752,55.6899,25700.0
2014-09-05 14:10:00,75.67,75.7,75.61,75.68,36300.0,55.6899,55.712,55.6458,55.6973,36300.0
2014-09-05 14:15:00,75.67,75.69,75.65,75.68,19500.0,55.6899,55.7046,55.6752,55.6973,19500.0
2014-09-05 14:20:00,75.69,75.76,75.66,75.75,88100.0,55.7046,55.7562,55.6826,55.7488,88100.0
2014-09-05 14:25:00,75.76,75.76,75.7,75.72,28700.0,55.7562,55.7562,55.712,55.7267,28700.0
2014-09-05 14:30:00,75.72,75.76,75.72,75.75,46700.0,55.7267,55.7562,55.7267,55.7488,46700.0
2014-09-05 14:35:00,75.75,75.75,75.66,75.66,22000.0,55.7488,55.7488,55.6826,55.6826,22000.0
2014-09-05 14:40:00,75.66,75.68,75.61,75.64,17200.0,55.6826,55.6973,55.6458,55.6678,17200.0
2014-09-05 14:45:00,75.65,75.66,75.59,75.66,29200.0,55.6752,55.6826,55.631,55.6826,29200.0
2014-09-05 14:50:00,75.66,75.69,75.65,75.68,24000.0,55.6826,55.7046,55.6752,55.6973,24000.0
2014-09-05 14:55:00,75.68,75.69,75.65,75.65,81100.0,55.6973,55.7046,55.6752,55.6752,81100.0
2014-09-05 15:00:00,75.65,75.67,75.65,75.65,27400.0,55.6752,55.6899,55.6752,55.6752,27400.0
2014-09-05 15:05:00,75.65,75.69,75.63,75.64,59000.0,55.6752,55.7046,55.6605,55.6678,59000.0
2014-09-05 15:10:00,75.64,75.67,75.64,75.65,43500.0,55.6678,55.6899,55.6678,55.6752,43500.0
2014-09-05 15:15:00,75.66,75.67,75.62,75.65,35900.0,55.6826,55.6899,55.6531,55.6752,35900.0
2014-09-05 15:20:00,75.64,75.65,75.56,75.58,135000.0,55.6678,55.6752,55.609,55.6237,135000.0
2014-09-05 15:25:00,75.58,75.62,75.57,75.58,51300.0,55.6237,55.6531,55.6163,55.6237,51300.0
2014-09-05 15:30:00,75.58,75.59,75.54,75.59,61600.0,55.6237,55.631,55.5942,55.631,61600.0
2014-09-05 15:35:00,75.58,75.61,75.56,75.58,187600.0,55.6237,55.6458,55.609,55.6237,187600.0
2014-09-05 15:40:00,75.57,75.6,75.56,75.6,91000.0,55.6163,55.6384,55.609,55.6384,91000.0
2014-09-05 15:45:00,75.59,75.61,75.58,75.6,95700.0,55.631,55.6458,55.6237,55.6384,95700.0
2014-09-05 15:50:00,75.6,75.71,75.6,75.7,222400.0,55.6384,55.7194,55.6384,55.712,222400.0
2014-09-05 15:55:00,75.7,75.85,75.69,75.81,379100.0,55.712,55.8224,55.7046,55.793,379100.0
2014-09-08 09:30:00,75.49,75.7,75.49,75.63,177400.0,55.5574,55.712,55.5574,55.6605,177400.0
2014-09-08 09:35:00,75.65,75.75,75.56,75.75,46900.0,55.6752,55.7488,55.609,55.7488,46900.0
2014-09-08 09:40:00,75.74,75.79,75.69,75.74,56100.0,55.7414,55.7782,55.7046,55.7414,56100.0
2014-09-08 09:45:00,75.74,75.75,75.65,75.7,85500.0,55.7414,55.7488,55.6752,55.712,85500.0
2014-09-08 09:50:00,75.7,75.78,75.7,75.77,36000.0,55.712,55.7709,55.712,55.7635,36000.0
2014-09-08 09:55:00,75.77,75.87,75.77,75.83,75500.0,55.7635,55.8371,55.7635,55.8077,75500.0
2014-09-08 10:00:00,75.84,75.92,75.81,75.89,89200.0,55.815,55.8739,55.793,55.8518,89200.0
2014-09-08 10:05:00,75.89,75.95,75.86,75.89,80700.0,55.8518,55.896,55.8297,55.8518,80700.0
2014-09-08 10:10:00,75.89,75.92,75.87,75.88,103200.0,55.8518,55.8739,55.8371,55.8445,103200.0
2014-09-08 10:15:00,75.88,75.94,75.87,75.94,96400.0,55.8445,55.8886,55.8371,55.8886,96400.0
2014-09-08 10:20:00,75.94,75.99,75.92,75.98,86400.0,55.8886,55.9254,55.8739,55.9181,86400.0
2014-09-08 10:25:00,75.99,76.0,75.98,75.98,78400.0,55.9254,55.9328,55.9181,55.9181,78400.0
2014-09-08 10:30:00,75.98,75.99,75.92,75.92,90200.0,55.9181,55.9254,55.8739,55.8739,90200.0
2014-09-08 10:35:00,75.92,76.0,75.92,75.98,79100.0,55.8739,55.9328,55.8739,55.9181,79100.0
2014-09-08 10:40:00,75.98,75.99,75.94,75.95,39700.0,55.9181,55.9254,55.8886,55.896,39700.0
2014-09-08 10:45:00,75.96,75.97,75.94,75.96,40400.0,55.9033,55.9107,55.8886,55.9033,40400.0
2014-09-08 10:50:00,75.95,75.99,75.95,75.96,57900.0,55.896,55.9254,55.896,55.9033,57900.0
2014-09-08 10:55:00,75.96,76.0,75.96,75.99,65600.0,55.9033,55.9328,55.9033,55.9254,65600.0
2014-09-08 11:00:00,75.99,76.0,75.95,75.98,60500.0,55.9254,55.9328,55.896,55.9181,60500.0
2014-09-08 11:05:00,75.98,76.0,75.97,75.98,64300.0,55.9181,55.9328,55.9107,55.9181,64300.0
2014-09-08 11:10:00,75.99,76.0,75.98,76.0,61300.0,55.9254,55.9328,55.9181,55.9328,61300.0
2014-09-08 11:15:00,76.0,76.03,76.0,76.02,101400.0,55.9328,55.9549,55.9328,55.9475,101400.0
2014-09-08 11:20:00,76.03,76.06,76.02,76.06,47000.0,55.9549,55.9769,55.9475,55.9769,47000.0
2014-09-08 11:25:00,76.06,76.15,76.05,76.11,83100.0,55.9769,56.0432,55.9696,56.0137,83100.0
2014-09-08 11:30:00,76.11,76.15,76.1,76.14,31500.0,56.0137,56.0432,56.0064,56.0358,31500.0
2014-09-08 11:35:00,76.14,76.24,76.14,76.22,92400.0,56.0358,56.1094,56.0358,56.0947,92400.0
2014-09-08 11:40:00,76.21,76.24,76.17,76.22,61500.0,56.0873,56.1094,56.0579,56.0947,61500.0
2014-09-08 11:45:00,76.22,76.22,76.17,76.21,87100.0,56.0947,56.0947,56.0579,56.0873,87100.0
2014-09-08 11:50:00,76.21,76.22,76.13,76.17,88600.0,56.0873,56.0947,56.0285,56.0579,88600.0
2014-09-08 11:55:00,76.16,76.17,76.13,76.15,46800.0,56.0505,56.0579,56.0285,56.0432,46800.0
2014-09-08 12:00:00,76.15,76.2,76.14,76.15,64300.0,56.0432,56.08,56.0358,56.0432,64300.0
2014-09-08 12:05:00,76.15,76.19,76.14,76.17,44100.0,56.0432,56.0726,56.0358,56.0579,44100.0
2014-09-08 12:10:00,76.17,76.18,76.12,76.12,40700.0,56.0579,56.0653,56.0211,56.0211,40700.0
2014-09-08 12:15:00,76.12,76.14,76.09,76.13,52100.0,56.0211,56.0358,55.999,56.0285,52100.0
2014-09-08 12:20:00,76.13,76.13,76.09,76.1,23300.0,56.0285,56.0285,55.999,56.0064,23300.0
2014-09-08 12:25:00,76.1,76.11,76.1,76.1,19100.0,56.0064,56.0137,56.0064,56.0064,19100.0
2014-09-08 12:30:00,76.1,76.13,76.1,76.1,27200.0,56.0064,56.0285,56.0064,56.0064,27200.0
2014-09-08 12:35:00,76.1,76.11,76.09,76.11,29600.0,56.0064,56.0137,55.999,56.0137,29600.0
2014-09-08 12:40:00,76.11,76.12,76.09,76.12,31600.0,56.0137,56.0211,55.999,56.0211,31600.0
2014-09-08 12:45:00,76.12,76.13,76.11,76.12,33400.0,56.0211,56.0285,56.0137,56.0211,33400.0
2014-09-08 12:50:00,76.11,76.12,76.1,76.1,22700.0,56.0137,56.0211,56.0064,56.0064,22700.0
2014-09-08 12:55:00,76.1,76.12,76.09,76.11,36000.0,56.0064,56.0211,55.999,56.0137,36000.0
2014-09-08 13:00:00,76.1,76.12,76.1,76.11,24800.0,56.0064,56.0211,56.0064,56.0137,24800.0
2014-09-08 13:05:00,76.11,76.12,76.03,76.03,45100.0,56.0137,56.0211,55.9549,55.9549,45100.0
2014-09-08 13:10:00,76.03,76.04,75.99,75.99,38500.0,55.9549,55.9622,55.9254,55.9254,38500.0
2014-09-08 13:15:00,75.99,76.01,75.88,75.89,71500.0,55.9254,55.9401,55.8445,55.8518,71500.0
2014-09-08 13:20:00,75.87,75.92,75.87,75.9,53600.0,55.8371,55.8739,55.8371,55.8592,53600.0
2014-09-08 13:25:00,75.9,75.95,75.89,75.92,76100.0,55.8592,55.896,55.8518,55.8739,76100.0
2014-09-08 13:30:00,75.92,75.94,75.87,75.87,53600.0,55.8739,55.8886,55.8371,55.8371,53600.0
2014-09-08 13:35:00,75.87,75.98,75.86,75.96,60200.0,55.8371,55.9181,55.8297,55.9033,60200.0
2014-09-08 13:40:00,75.97,75.97,75.86,75.86,43800.0,55.9107,55.9107,55.8297,55.8297,43800.0
2014-09-08 13:45:00,75.87,75.88,75.81,75.83,52500.0,55.8371,55.8445,55.793,55.8077,52500.0
2014-09-08 13:50:00,75.82,75.9,75.81,75.89,62000.0,55.8003,55.8592,55.793,55.8518,62000.0
2014-09-08 13:55:00,75.9,75.94,75.89,75.94,50800.0,55.8592,55.8886,55.8518,55.8886,50800.0
2014-09-08 14:00:00,75.93,75.98,75.92,75.92,62700.0,55.8813,55.9181,55.8739,55.8739,62700.0
2014-09-08 14:05:00,75.92,75.97,75.9,75.9,40100.0,55.8739,55.9107,55.8592,55.8592,40100.0
2014-09-08 14:10:00,75.9,75.9,75.85,75.88,45500.0,55.8592,55.8592,55.8224,55.8445,45500.0
2014-09-08 14:15:00,75.87,75.92,75.84,75.85,62600.0,55.8371,55.8739,55.815,55.8224,62600.0
2014-09-08 14:20:00,75.85,75.86,75.79,75.8,36900.0,55.8224,55.8297,55.7782,55.7856,36900.0
2014-09-08 14:25:00,75.8,75.83,75.77,75.82,61900.0,55.7856,55.8077,55.7635,55.8003,61900.0
2014-09-08 14:30:00,75.82,75.87,75.82,75.83,38800.0,55.8003,55.8371,55.8003,55.8077,38800.0
2014-09-08 14:35:00,75.84,75.88,75.81,75.81,71900.0,55.815,55.8445,55.793,55.793,71900.0
2014-09-08 14:40:00,75.81,75.84,75.8,75.81,44700.0,55.793,55.815,55.7856,55.793,44700.0
2014-09-08 14:45:00,75.81,75.84,75.79,75.81,120700.0,55.793,55.815,55.7782,55.793,120700.0
2014-09-08 14:50:00,75.81,75.85,75.8,75.83,32100.0,55.793,55.8224,55.7856,55.8077,32100.0
2014-09-08 14:55:00,75.83,75.84,75.79,75.8,26200.0,55.8077,55.815,55.7782,55.7856,26200.0
2014-09-08 15:00:00,75.8,75.85,75.79,75.84,67200.0,55.7856,55.8224,55.7782,55.815,67200.0
2014-09-08 15:05:00,75.84,75.86,75.82,75.83,68100.0,55.815,55.8297,55.8003,55.8077,68100.0
2014-09-08 15:10:00,75.83,75.86,75.82,75.84,38200.0,55.8077,55.8297,55.8003,55.815,38200.0
2014-09-08 15:15:00,75.84,75.86,75.79,75.85,81100.0,55.815,55.8297,55.7782,55.8224,81100.0
2014-09-08 15:20:00,75.84,75.85,75.79,75.81,51200.0,55.815,55.8224,55.7782,55.793,51200.0
2014-09-08 15:25:00,75.81,75.85,75.79,75.85,72900.0,55.793,55.8224,55.7782,55.8224,72900.0
2014-09-08 15:30:00,75.84,75.87,75.84,75.86,56500.0,55.815,55.8371,55.815,55.8297,56500.0
2014-09-08 15:35:00,75.85,75.88,75.85,75.87,69800.0,55.8224,55.8445,55.8224,55.8371,69800.0
2014-09-08 15:40:00,75.86,75.88,75.83,75.88,71200.0,55.8297,55.8445,55.8077,55.8445,71200.0
2014-09-08 15:45:00,75.88,75.88,75.83,75.83,83100.0,55.8445,55.8445,55.8077,55.8077,83100.0
2014-09-08 15:50:00,75.84,75.92,75.83,75.9,141900.0,55.815,55.8739,55.8077,55.8592,141900.0
2014-09-08 15:55:00,75.9,75.92,75.85,75.9,246000.0,55.8592,55.8739,55.8224,55.8592,246000.0
2014-09-09 09:30:00,75.9,75.9,75.63,75.72,124500.0,55.8592,55.8592,55.6605,55.7267,124500.0
2014-09-09 09:35:00,75.71,75.71,75.54,75.56,50000.0,55.7194,55.7194,55.5942,55.609,50000.0
2014-09-09 09:40:00,75.56,75.68,75.54,75.64,49300.0,55.609,55.6973,55.5942,55.6678,49300.0
2014-09-09 09:45:00,75.63,75.72,75.59,75.67,40600.0,55.6605,55.7267,55.631,55.6899,40600.0
2014-09-09 09:50:00,75.66,75.68,75.54,75.57,63500.0,55.6826,55.6973,55.5942,55.6163,63500.0
2014-09-09 09:55:00,75.56,75.67,75.54,75.67,66900.0,55.609,55.6899,55.5942,55.6899,66900.0
2014-09-09 10:00:00,75.67,75.77,75.59,75.76,44200.0,55.6899,55.7635,55.631,55.7562,44200.0
2014-09-09 10:05:00,75.77,75.89,75.77,75.84,71500.0,55.7635,55.8518,55.7635,55.815,71500.0
2014-09-09 10:10:00,75.84,75.84,75.75,75.78,35400.0,55.815,55.815,55.7488,55.7709,35400.0
2014-09-09 10:15:00,75.78,75.78,75.65,75.69,28900.0,55.7709,55.7709,55.6752,55.7046,28900.0
2014-09-09 10:20:00,75.7,75.71,75.58,75.69,34600.0,55.712,55.7194,55.6237,55.7046,34600.0
2014-09-09 10:25:00,75.69,75.74,75.62,75.7,56800.0,55.7046,55.7414,55.6531,55.712,56800.0
2014-09-09 10:30:00,75.7,75.76,75.7,75.72,51100.0,55.712,55.7562,55.712,55.7267,51100.0
2014-09-09 10:35:00,75.72,75.74,75.69,75.69,46300.0,55.7267,55.7414,55.7046,55.7046,46300.0
2014-09-09 10:40:00,75.68,75.71,75.63,75.71,36800.0,55.6973,55.7194,55.6605,55.7194,36800.0
2014-09-09 10:45:00,75.71,75.74,75.63,75.63,34100.0,55.7194,55.7414,55.6605,55.6605,34100.0
2014-09-09 10:50:00,75.63,75.72,75.63,75.68,33800.0,55.6605,55.7267,55.6605,55.6973,33800.0
2014-09-09 10:55:00,75.67,75.68,75.62,75.63,21500.0,55.6899,55.6973,55.6531,55.6605,21500.0
2014-09-09 11:00:00,75.64,75.75,75.62,75.73,50300.0,55.6678,55.7488,55.6531,55.7341,50300.0
2014-09-09 11:05:00,75.73,75.74,75.69,75.72,42000.0,55.7341,55.7414,55.7046,55.7267,42000.0
2014-09-09 11:10:00,75.73,75.83,75.7,75.83,41900.0,55.7341,55.8077,55.712,55.8077,41900.0
2014-09-09 11:15:00,75.83,75.85,75.79,75.8,52100.0,55.8077,55.8224,55.7782,55.7856,52100.0
2014-09-09 11:20:00,75.79,75.81,75.79,75.81,36300.0,55.7782,55.793,55.7782,55.793,36300.0
2014-09-09 11:25:00,75.8,75.88,75.8,75.81,52600.0,55.7856,55.8445,55.7856,55.793,52600.0
2014-09-09 11:30:00,75.8,75.83,75.79,75.79,43800.0,55.7856,55.8077,55.7782,55.7782,43800.0
2014-09-09 11:35:00,75.8,75.81,75.77,75.81,34900.0,55.7856,55.793,55.7635,55.793,34900.0
2014-09-09 11:40:00,75.81,75.88,75.8,75.86,71100.0,55.793,55.8445,55.7856,55.8297,71100.0
2014-09-09 11:45:00,75.85,75.92,75.85,75.91,63300.0,55.8224,55.8739,55.8224,55.8665,63300.0
2014-09-09 11:50:00,75.92,75.96,75.91,75.95,79000.0,55.8739,55.9033,55.8665,55.896,79000.0
2014-09-09 11:55:00,75.96,76.05,75.95,76.03,54700.0,55.9033,55.9696,55.896,55.9549,54700.0
2014-09-09 12:00:00,76.03,76.04,75.92,75.93,76800.0,55.9549,55.9622,55.8739,55.8813,76800.0
2014-09-09 12:05:00,75.94,75.94,75.82,75.85,47800.0,55.8886,55.8886,55.8003,55.8224,47800.0
2014-09-09 12:10:00,75.86,75.87,75.81,75.86,105700.0,55.8297,55.8371,55.793,55.8297,105700.0
2014-09-09 12:15:00,75.85,75.85,75.81,75.83,67900.0,55.8224,55.8224,55.793,55.8077,67900.0
2014-09-09 12:20:00,75.83,75.89,75.83,75.88,21000.0,55.8077,55.8518,55.8077,55.8445,21000.0
2014-09-09 12:25:00,75.88,75.91,75.88,75.89,26500.0,55.8445,55.8665,55.8445,55.8518,26500.0
2014-09-09 12:30:00,75.89,75.92,75.88,75.91,24000.0,55.8518,55.8739,55.8445,55.8665,24000.0
2014-09-09 12:35:00,75.91,75.93,75.87,75.93,62200.0,55.8665,55.8813,55.8371,55.8813,62200.0
2014-09-09 12:40:00,75.93,75.94,75.91,75.92,21800.0,55.8813,55.8886,55.8665,55.8739,21800.0
2014-09-09 12:45:00,75.93,75.95,75.9,75.91,24300.0,55.8813,55.896,55.8592,55.8665,24300.0
2014-09-09 12:50:00,75.92,75.95,75.91,75.92,42600.0,55.8739,55.896,55.8665,55.8739,42600.0
2014-09-09 12:55:00,75.92,75.95,75.91,75.94,43900.0,55.8739,55.896,55.8665,55.8886,43900.0
2014-09-09 13:00:00,75.94,75.96,75.9,75.94,42100.0,55.8886,55.9033,55.8592,55.8886,42100.0
2014-09-09 13:05:00,75.94,75.95,75.85,75.85,53100.0,55.8886,55.896,55.8224,55.8224,53100.0
2014-09-09 13:10:00,75.85,75.97,75.85,75.9,56400.0,55.8224,55.9107,55.8224,55.8592,56400.0
2014-09-09 13:15:00,75.91,75.94,75.85,75.87,62400.0,55.8665,55.8886,55.8224,55.8371,62400.0
2014-09-09 13:20:00,75.86,75.87,75.78,75.84,219100.0,55.8297,55.8371,55.7709,55.815,219100.0
2014-09-09 13:25:00,75.83,75.84,75.79,75.82,80600.0,55.8077,55.815,55.7782,55.8003,80600.0
2014-09-09 13:30:00,75.83,75.97,75.83,75.93,48500.0,55.8077,55.9107,55.8077,55.8813,48500.0
2014-09-09 13:35:00,75.93,75.94,75.9,75.93,28800.0,55.8813,55.8886,55.8592,55.8813,28800.0
2014-09-09 13:40:00,75.94,75.98,75.9,75.92,44700.0,55.8886,55.9181,55.8592,55.8739,44700.0
2014-09-09 13:45:00,75.93,76.1,75.93,76.04,82200.0,55.8813,56.0064,55.8813,55.9622,82200.0
2014-09-09 13:50:00,76.03,76.11,76.02,76.06,67400.0,55.9549,56.0137,55.9475,55.9769,67400.0
2014-09-09 13:55:00,76.06,76.07,76.0,76.01,73800.0,55.9769,55.9843,55.9328,55.9401,73800.0
2014-09-09 14:00:00,76.01,76.04,75.96,76.03,51400.0,55.9401,55.9622,55.9033,55.9549,51400.0
2014-09-09 14:05:00,76.02,76.02,75.91,75.91,32100.0,55.9475,55.9475,55.8665,55.8665,32100.0
2014-09-09 14:10:00,75.92,75.92,75.85,75.91,34700.0,55.8739,55.8739,55.8224,55.8665,34700.0
2014-09-09 14:15:00,75.91,75.91,75.86,75.89,55500.0,55.8665,55.8665,55.8297,55.8518,55500.0
2014-09-09 14:20:00,75.89,75.9,75.78,75.78,40300.0,55.8518,55.8592,55.7709,55.7709,40300.0
2014-09-09 14:25:00,75.78,75.79,75.75,75.76,41400.0,55.7709,55.7782,55.7488,55.7562,41400.0
2014-09-09 14:30:00,75.75,75.87,75.72,75.87,73900.0,55.7488,55.8371,55.7267,55.8371,73900.0
2014-09-09 14:35:00,75.87,75.91,75.83,75.88,44100.0,55.8371,55.8665,55.8077,55.8445,44100.0
2014-09-09 14:40:00,75.88,75.9,75.79,75.8,88100.0,55.8445,55.8592,55.7782,55.7856,88100.0
2014-09-09 14:45:00,75.81,75.83,75.75,75.75,52600.0,55.793,55.8077,55.7488,55.7488,52600.0
2014-09-09 14:50:00,75.76,75.9,75.75,75.85,48700.0,55.7562,55.8592,55.7488,55.8224,48700.0
2014-09-09 14:55:00,75.85,75.85,75.76,75.8,64100.0,55.8224,55.8224,55.7562,55.7856,64100.0
2014-09-09 15:00:00,75.8,75.82,75.75,75.78,42900.0,55.7856,55.8003,55.7488,55.7709,42900.0
2014-09-09 15:05:00,75.78,75.8,75.61,75.72,138000.0,55.7709,55.7856,55.6458,55.7267,138000.0
2014-09-09 15:10:00,75.72,75.78,75.7,75.74,83100.0,55.7267,55.7709,55.712,55.7414,83100.0
2014-09-09 15:15:00,75.74,75.74,75.6,75.64,99800.0,55.7414,55.7414,55.6384,55.6678,99800.0
2014-09-09 15:20:00,75.64,75.64,75.51,75.57,110600.0,55.6678,55.6678,55.5722,55.6163,110600.0
2014-09-09 15:25:00,75.57,75.69,75.54,75.63,75700.0,55.6163,55.7046,55.5942,55.6605,75700.0
2014-09-09 15:30:00,75.62,75.66,75.59,75.62,95600.0,55.6531,55.6826,55.631,55.6531,95600.0
2014-09-09 15:35:00,75.63,75.67,75.59,75.61,92300.0,55.6605,55.6899,55.631,55.6458,92300.0
2014-09-09 15:40:00,75.61,75.63,75.56,75.57,89900.0,55.6458,55.6605,55.609,55.6163,89900.0
2014-09-09 15:45:00,75.57,75.7,75.57,75.7,105900.0,55.6163,55.712,55.6163,55.712,105900.0
2014-09-09 15:50:00,75.71,75.77,75.71,75.75,273400.0,55.7194,55.7635,55.7194,55.7488,273400.0
2014-09-09 15:55:00,75.75,75.85,75.75,75.83,399500.0,55.7488,55.8224,55.7488,55.8077,399500.0
2014-09-10 09:30:00,75.8,76.25,75.76,76.13,157400.0,55.7856,56.1168,55.7562,56.0285,157400.0
2014-09-10 09:35:00,76.15,76.21,76.03,76.03,56900.0,56.0432,56.0873,55.9549,55.9549,56900.0
2014-09-10 09:40:00,76.04,76.09,75.93,76.05,57000.0,55.9622,55.999,55.8813,55.9696,57000.0
2014-09-10 09:45:00,76.05,76.11,76.01,76.06,66800.0,55.9696,56.0137,55.9401,55.9769,66800.0
2014-09-10 09:50:00,76.06,76.11,75.97,76.05,68300.0,55.9769,56.0137,55.9107,55.9696,68300.0
2014-09-10 09:55:00,76.03,76.15,76.03,76.15,46000.0,55.9549,56.0432,55.9549,56.0432,46000.0
2014-09-10 10:00:00,76.16,76.17,76.05,76.11,64300.0,56.0505,56.0579,55.9696,56.0137,64300.0
2014-09-10 10:05:00,76.11,76.21,76.08,76.19,110500.0,56.0137,56.0873,55.9917,56.0726,110500.0
2014-09-10 10:10:00,76.18,76.18,76.1,76.13,69100.0,56.0653,56.0653,56.0064,56.0285,69100.0
2014-09-10 10:15:00,76.12,76.15,76.04,76.05,43800.0,56.0211,56.0432,55.9622,55.9696,43800.0
2014-09-10 10:20:00,76.05,76.08,76.0,76.0,65300.0,55.9696,55.9917,55.9328,55.9328,65300.0
2014-09-10 10:25:00,76.0,76.11,75.98,76.04,44300.0,55.9328,56.0137,55.9181,55.9622,44300.0
2014-09-10 10:30:00,76.04,76.04,75.94,75.99,58300.0,55.9622,55.9622,55.8886,55.9254,58300.0
2014-09-10 10:35:00,75.99,76.04,75.91,76.0,77800.0,55.9254,55.9622,55.8665,55.9328,77800.0
2014-09-10 10:40:00,75.98,76.11,75.97,76.06,134600.0,55.9181,56.0137,55.9107,55.9769,134600.0
2014-09-10 10:45:00,76.06,76.09,76.04,76.05,31700.0,55.9769,55.999,55.9622,55.9696,31700.0
2014-09-10 10:50:00,76.03,76.19,76.03,76.18,56100.0,55.9549,56.0726,55.9549,56.0653,56100.0
2014-09-10 10:55:00,76.19,76.19,76.08,76.09,90600.0,56.0726,56.0726,55.9917,55.999,90600.0
2014-09-10 11:00:00,76.09,76.1,76.06,76.06,49400.0,55.999,56.0064,55.9769,55.9769,49400.0
2014-09-10 11:05:00,76.07,76.14,76.05,76.09,51900.0,55.9843,56.0358,55.9696,55.999,51900.0
2014-09-10 11:10:00,76.08,76.2,76.08,76.17,49900.0,55.9917,56.08,55.9917,56.0579,49900.0
2014-09-10 11:15:00,76.19,76.19,76.08,76.15,51100.0,56.0726,56.0726,55.9917,56.0432,51100.0
2014-09-10 11:20:00,76.15,76.18,76.1,76.18,48700.0,56.0432,56.0653,56.0064,56.0653,48700.0
2014-09-10 11:25:00,76.18,76.18,76.1,76.13,56500.0,56.0653,56.0653,56.0064,56.0285,56500.0
2014-09-10 11:30:00,76.13,76.17,76.13,76.15,30700.0,56.0285,56.0579,56.0285,56.0432,30700.0
2014-09-10 11:35:00,76.15,76.23,76.14,76.23,117700.0,56.0432,56.1021,56.0358,56.1021,117700.0
2014-09-10 11:40:00,76.23,76.24,76.17,76.21,68200.0,56.1021,56.1094,56.0579,56.0873,68200.0
2014-09-10 11:45:00,76.22,76.22,76.12,76.14,39700.0,56.0947,56.0947,56.0211,56.0358,39700.0
2014-09-10 11:50:00,76.15,76.16,76.07,76.13,36400.0,56.0432,56.0505,55.9843,56.0285,36400.0
2014-09-10 11:55:00,76.13,76.16,76.07,76.08,63400.0,56.0285,56.0505,55.9843,55.9917,63400.0
2014-09-10 12:00:00,76.09,76.09,76.02,76.07,27700.0,55.999,55.999,55.9475,55.9843,27700.0
2014-09-10 12:05:00,76.06,76.06,76.0,76.02,25200.0,55.9769,55.9769,55.9328,55.9475,25200.0
2014-09-10 12:10:00,76.02,76.06,76.02,76.06,14500.0,55.9475,55.9769,55.9475,55.9769,14500.0
2014-09-10 12:15:00,76.06,76.14,76.06,76.12,27100.0,55.9769,56.0358,55.9769,56.0211,27100.0
2014-09-10 12:20:00,76.13,76.16,76.08,76.15,50000.0,56.0285,56.0505,55.9917,56.0432,50000.0
2014-09-10 12:25:00,76.15,76.17,76.11,76.11,31400.0,56.0432,56.0579,56.0137,56.0137,31400.0
2014-09-10 12:30:00,76.12,76.15,76.08,76.09,36500.0,56.0211,56.0432,55.9917,55.999,36500.0
2014-09-10 12:35:00,76.1,76.12,76.08,76.09,25700.0,56.0064,56.0211,55.9917,55.999,25700.0
2014-09-10 12:40:00,76.09,76.12,76.06,76.1,17900.0,55.999,56.0211,55.9769,56.0064,17900.0
2014-09-10 12:45:00,76.1,76.13,76.06,76.06,15700.0,56.0064,56.0285,55.9769,55.9769,15700.0
2014-09-10 12:50:00,76.06,76.08,76.06,76.08,15200.0,55.9769,55.9917,55.9769,55.9917,15200.0
2014-09-10 12:55:00,76.08,76.08,76.03,76.03,32200.0,55.9917,55.9917,55.9549,55.9549,32200.0
2014-09-10 13:00:00,76.04,76.05,76.02,76.04,39700.0,55.9622,55.9696,55.9475,55.9622,39700.0
2014-09-10 13:05:00,76.05,76.18,76.04,76.15,41000.0,55.9696,56.0653,55.9622,56.0432,41000.0
2014-09-10 13:10:00,76.14,76.2,76.13,76.17,34100.0,56.0358,56.08,56.0285,56.0579,34100.0
2014-09-10 13:15:00,76.17,76.17,76.11,76.14,39200.0,56.0579,56.0579,56.0137,56.0358,39200.0
2014-09-10 13:20:00,76.14,76.16,76.09,76.12,39500.0,56.0358,56.0505,55.999,56.0211,39500.0
2014-09-10 13:25:00,76.13,76.14,76.09,76.1,43000.0,56.0285,56.0358,55.999,56.0064,43000.0
2014-09-10 13:30:00,76.11,76.12,76.04,76.05,44600.0,56.0137,56.0211,55.9622,55.9696,44600.0
2014-09-10 13:35:00,76.05,76.06,76.01,76.04,36500.0,55.9696,55.9769,55.9401,55.9622,36500.0
2014-09-10 13:40:00,76.05,76.07,76.0,76.01,29800.0,55.9696,55.9843,55.9328,55.9401,29800.0
2014-09-10 13:45:00,76.01,76.04,76.01,76.03,43000.0,55.9401,55.9622,55.9401,55.9549,43000.0
2014-09-10 13:50:00,76.04,76.04,75.98,75.98,34800.0,55.9622,55.9622,55.9181,55.9181,34800.0
2014-09-10 13:55:00,75.99,76.04,75.95,76.0,87300.0,55.9254,55.9622,55.896,55.9328,87300.0
2014-09-10 14:00:00,76.0,76.06,76.0,76.03,23300.0,55.9328,55.9769,55.9328,55.9549,23300.0
2014-09-10 14:05:00,76.03,76.06,75.99,75.99,30300.0,55.9549,55.9769,55.9254,55.9254,30300.0
2014-09-10 14:10:00,76.0,76.0,75.97,76.0,42400.0,55.9328,55.9328,55.9107,55.9328,42400.0
2014-09-10 14:15:00,75.99,76.01,75.98,76.01,35800.0,55.9254,55.9401,55.9181,55.9401,35800.0
2014-09-10 14:20:00,76.0,76.01,75.97,75.98,60800.0,55.9328,55.9401,55.9107,55.9181,60800.0
2014-09-10 14:25:00,75.98,76.03,75.97,76.01,21900.0,55.9181,55.9549,55.9107,55.9401,21900.0
2014-09-10 14:30:00,76.01,76.05,76.0,76.02,41400.0,55.9401,55.9696,55.9328,55.9475,41400.0
2014-09-10 14:35:00,76.01,76.05,76.0,76.01,29100.0,55.9401,55.9696,55.9328,55.9401,29100.0
2014-09-10 14:40:00,76.02,76.08,76.01,76.07,26100.0,55.9475,55.9917,55.9401,55.9843,26100.0
2014-09-10 14:45:00,76.07,76.09,76.02,76.08,37600.0,55.9843,55.999,55.9475,55.9917,37600.0
2014-09-10 14:50:00,76.08,76.12,76.08,76.12,36000.0,55.9917,56.0211,55.9917,56.0211,36000.0
2014-09-10 14:55:00,76.12,76.12,76.01,76.02,36500.0,56.0211,56.0211,55.9401,55.9475,36500.0
2014-09-10 15:00:00,76.02,76.16,76.01,76.15,131800.0,55.9475,56.0505,55.9401,56.0432,131800.0
2014-09-10 15:05:00,76.16,76.17,76.09,76.17,49000.0,56.0505,56.0579,55.999,56.0579,49000.0
2014-09-10 15:10:00,76.17,76.18,76.11,76.14,63000.0,56.0579,56.0653,56.0137,56.0358,63000.0
2014-09-10 15:15:00,76.14,76.16,76.11,76.11,60000.0,56.0358,56.0505,56.0137,56.0137,60000.0
2014-09-10 15:20:00,76.12,76.12,76.04,76.04,62200.0,56.0211,56.0211,55.9622,55.9622,62200.0
2014-09-10 15:25:00,76.04,76.05,75.99,76.01,62600.0,55.9622,55.9696,55.9254,55.9401,62600.0
2014-09-10 15:30:00,76.02,76.03,76.01,76.01,68600.0,55.9475,55.9549,55.9401,55.9401,68600.0
2014-09-10 15:35:00,76.01,76.03,75.98,75.98,94300.0,55.9401,55.9549,55.9181,55.9181,94300.0
2014-09-10 15:40:00,75.98,75.99,75.92,75.92,87500.0,55.9181,55.9254,55.8739,55.8739,87500.0
2014-09-10 15:45:00,75.92,75.95,75.88,75.88,196300.0,55.8739,55.896,55.8445,55.8445,196300.0
2014-09-10 15:50:00,75.89,75.93,75.87,75.87,264400.0,55.8518,55.8813,55.8371,55.8371,264400.0
2014-09-10 15:55:00,75.87,75.93,75.87,75.93,242900.0,55.8371,55.8813,55.8371,55.8813,242900.0
2014-09-11 09:30:00,75.58,75.72,75.2,75.56,377600.0,55.6237,55.7267,55.344,55.609,377600.0
2014-09-11 09:35:00,75.56,75.69,75.5,75.62,169000.0,55.609,55.7046,55.5648,55.6531,169000.0
2014-09-11 09:40:00,75.61,75.62,75.41,75.53,135700.0,55.6458,55.6531,55.4986,55.5869,135700.0
2014-09-11 09:45:00,75.53,75.59,75.45,75.58,107100.0,55.5869,55.631,55.528,55.6237,107100.0
2014-09-11 09:50:00,75.58,75.74,75.53,75.67,125300.0,55.6237,55.7414,55.5869,55.6899,125300.0
2014-09-11 09:55:00,75.67,75.7,75.58,75.68,77300.0,55.6899,55.712,55.6237,55.6973,77300.0
2014-09-11 10:00:00,75.68,75.68,75.53,75.57,151500.0,55.6973,55.6973,55.5869,55.6163,151500.0
2014-09-11 10:05:00,75.57,75.67,75.54,75.55,126300.0,55.6163,55.6899,55.5942,55.6016,126300.0
2014-09-11 10:10:00,75.56,75.58,75.5,75.56,106100.0,55.609,55.6237,55.5648,55.609,106100.0
2014-09-11 10:15:00,75.56,75.62,75.56,75.59,121600.0,55.609,55.6531,55.609,55.631,121600.0
2014-09-11 10:20:00,75.59,75.68,75.56,75.59,94100.0,55.631,55.6973,55.609,55.631,94100.0
2014-09-11 10:25:00,75.6,75.63,75.55,75.56,128900.0,55.6384,55.6605,55.6016,55.609,128900.0
2014-09-11 10:30:00,75.56,75.56,75.49,75.52,106900.0,55.609,55.609,55.5574,55.5795,106900.0
2014-09-11 10:35:00,75.52,75.53,75.41,75.45,83600.0,55.5795,55.5869,55.4986,55.528,83600.0
2014-09-11 10:40:00,75.44,75.45,75.36,75.43,76500.0,55.5206,55.528,55.4618,55.5133,76500.0
2014-09-11 10:45:00,75.43,75.56,75.43,75.54,98200.0,55.5133,55.609,55.5133,55.5942,98200.0
2014-09-11 10:50:00,75.53,75.64,75.51,75.64,50600.0,55.5869,55.6678,55.5722,55.6678,50600.0
2014-09-11 10:55:00,75.64,75.67,75.53,75.65,58400.0,55.6678,55.6899,55.5869,55.6752,58400.0
2014-09-11 11:00:00,75.66,75.76,75.63,75.76,58300.0,55.6826,55.7562,55.6605,55.7562,58300.0
2014-09-11 11:05:00,75.75,75.77,75.71,75.76,39100.0,55.7488,55.7635,55.7194,55.7562,39100.0
2014-09-11 11:10:00,75.75,75.78,75.69,75.71,59600.0,55.7488,55.7709,55.7046,55.7194,59600.0
2014-09-11 11:15:00,75.7,75.79,75.7,75.79,57600.0,55.712,55.7782,55.712,55.7782,57600.0
2014-09-11 11:20:00,75.79,75.88,75.79,75.79,60600.0,55.7782,55.8445,55.7782,55.7782,60600.0
2014-09-11 11:25:00,75.79,75.81,75.77,75.79,48900.0,55.7782,55.793,55.7635,55.7782,48900.0
2014-09-11 11:30:00,75.79,75.93,75.79,75.91,43100.0,55.7782,55.8813,55.7782,55.8665,43100.0
2014-09-11 11:35:00,75.92,75.94,75.84,75.84,39600.0,55.8739,55.8886,55.815,55.815,39600.0
2014-09-11 11:40:00,75.83,75.83,75.78,75.79,54100.0,55.8077,55.8077,55.7709,55.7782,54100.0
2014-09-11 11:45:00,75.79,75.81,75.76,75.77,59200.0,55.7782,55.793,55.7562,55.7635,59200.0
2014-09-11 11:50:00,75.76,75.81,75.75,75.8,39200.0,55.7562,55.793,55.7488,55.7856,39200.0
2014-09-11 11:55:00,75.81,75.86,75.8,75.8,35400.0,55.793,55.8297,55.7856,55.7856,35400.0
2014-09-11 12:00:00,75.8,75.83,75.77,75.83,41300.0,55.7856,55.8077,55.7635,55.8077,41300.0
2014-09-11 12:05:00,75.83,75.84,75.73,75.78,65700.0,55.8077,55.815,55.7341,55.7709,65700.0
2014-09-11 12:10:00,75.77,75.78,75.72,75.72,39600.0,55.7635,55.7709,55.7267,55.7267,39600.0
2014-09-11 12:15:00,75.72,75.78,75.72,75.75,34500.0,55.7267,55.7709,55.7267,55.7488,34500.0
2014-09-11 12:20:00,75.77,75.82,75.76,75.81,48200.0,55.7635,55.8003,55.7562,55.793,48200.0
2014-09-11 12:25:00,75.81,76.0,75.81,75.99,52700.0,55.793,55.9328,55.793,55.9254,52700.0
2014-09-11 12:30:00,75.98,75.98,75.88,75.9,20900.0,55.9181,55.9181,55.8445,55.8592,20900.0
2014-09-11 12:35:00,75.92,75.99,75.9,75.95,42600.0,55.8739,55.9254,55.8592,55.896,42600.0
2014-09-11 12:40:00,75.95,76.02,75.94,76.02,56200.0,55.896,55.9475,55.8886,55.9475,56200.0
2014-09-11 12:45:00,76.02,76.04,75.9,75.92,41000.0,55.9475,55.9622,55.8592,55.8739,41000.0
2014-09-11 12:50:00,75.91,75.94,75.91,75.94,24400.0,55.8665,55.8886,55.8665,55.8886,24400.0
2014-09-11 12:55:00,75.93,75.93,75.8,75.85,41100.0,55.8813,55.8813,55.7856,55.8224,41100.0
2014-09-11 13:00:00,75.84,75.91,75.82,75.9,35500.0,55.815,55.8665,55.8003,55.8592,35500.0
2014-09-11 13:05:00,75.91,75.97,75.86,75.96,36700.0,55.8665,55.9107,55.8297,55.9033,36700.0
2014-09-11 13:10:00,75.96,75.99,75.93,75.98,28200.0,55.9033,55.9254,55.8813,55.9181,28200.0
2014-09-11 13:15:00,75.99,76.01,75.95,75.97,60700.0,55.9254,55.9401,55.896,55.9107,60700.0
2014-09-11 13:20:00,75.97,76.01,75.9,75.9,76500.0,55.9107,55.9401,55.8592,55.8592,76500.0
2014-09-11 13:25:00,75.89,75.92,75.83,75.87,65100.0,55.8518,55.8739,55.8077,55.8371,65100.0
2014-09-11 13:30:00,75.88,75.93,75.83,75.91,50100.0,55.8445,55.8813,55.8077,55.8665,50100.0
2014-09-11 13:35:00,75.9,75.95,75.79,75.85,47900.0,55.8592,55.896,55.7782,55.8224,47900.0
2014-09-11 13:40:00,75.85,75.89,75.82,75.82,20900.0,55.8224,55.8518,55.8003,55.8003,20900.0
2014-09-11 13:45:00,75.83,75.84,75.76,75.82,30000.0,55.8077,55.815,55.7562,55.8003,30000.0
2014-09-11 13:50:00,75.81,75.83,75.74,75.75,56100.0,55.793,55.8077,55.7414,55.7488,56100.0
2014-09-11 13:55:00,75.75,75.82,75.73,75.82,55700.0,55.7488,55.8003,55.7341,55.8003,55700.0
2014-09-11 14:00:00,75.82,75.95,75.81,75.91,37100.0,55.8003,55.896,55.793,55.8665,37100.0
2014-09-11 14:05:00,75.91,75.99,75.88,75.98,67000.0,55.8665,55.9254,55.8445,55.9181,67000.0
2014-09-11 14:10:00,75.97,76.0,75.93,75.95,47400.0,55.9107,55.9328,55.8813,55.896,47400.0
2014-09-11 14:15:00,75.95,76.01,75.95,76.0,62100.0,55.896,55.9401,55.896,55.9328,62100.0
2014-09-11 14:20:00,76.0,76.03,75.98,76.01,63700.0,55.9328,55.9549,55.9181,55.9401,63700.0
2014-09-11 14:25:00,76.01,76.07,76.01,76.04,63000.0,55.9401,55.9843,55.9401,55.9622,63000.0
2014-09-11 14:30:00,76.05,76.11,76.05,76.06,33300.0,55.9696,56.0137,55.9696,55.9769,33300.0
2014-09-11 14:35:00,76.06,76.08,76.03,76.03,36400.0,55.9769,55.9917,55.9549,55.9549,36400.0
2014-09-11 14:40:00,76.03,76.07,76.03,76.04,33800.0,55.9549,55.9843,55.9549,55.9622,33800.0
2014-09-11 14:45:00,76.04,76.08,76.02,76.03,49300.0,55.9622,55.9917,55.9475,55.9549,49300.0
2014-09-11 14:50:00,76.03,76.05,75.95,75.96,85700.0,55.9549,55.9696,55.896,55.9033,85700.0
2014-09-11 14:55:00,75.97,75.99,75.95,75.96,29900.0,55.9107,55.9254,55.896,55.9033,29900.0
2014-09-11 15:00:00,75.96,76.01,75.95,75.99,100300.0,55.9033,55.9401,55.896,55.9254,100300.0
2014-09-11 15:05:00,76.0,76.0,75.94,75.94,55500.0,55.9328,55.9328,55.8886,55.8886,55500.0
2014-09-11 15:10:00,75.94,76.02,75.94,76.0,40300.0,55.8886,55.9475,55.8886,55.9328,40300.0
2014-09-11 15:15:00,76.01,76.02,75.96,75.96,60300.0,55.9401,55.9475,55.9033,55.9033,60300.0
2014-09-11 15:20:00,75.97,76.04,75.97,76.0,68900.0,55.9107,55.9622,55.9107,55.9328,68900.0
2014-09-11 15:25:00,76.01,76.05,75.99,76.01,76700.0,55.9401,55.9696,55.9254,55.9401,76700.0
2014-09-11 15:30:00,76.01,76.06,75.97,76.0,74000.0,55.9401,55.9769,55.9107,55.9328,74000.0
2014-09-11 15:35:00,76.0,76.0,75.95,75.97,69700.0,55.9328,55.9328,55.896,55.9107,69700.0
2014-09-11 15:40:00,75.97,75.99,75.96,75.98,52600.0,55.9107,55.9254,55.9033,55.9181,52600.0
2014-09-11 15:45:00,75.97,76.05,75.97,76.05,76600.0,55.9107,55.9696,55.9107,55.9696,76600.0
2014-09-11 15:50:00,76.05,76.08,76.03,76.03,126300.0,55.9696,55.9917,55.9549,55.9549,126300.0
2014-09-11 15:55:00,76.04,76.12,76.03,76.1,260900.0,55.9622,56.0211,55.9549,56.0064,260900.0
2014-09-12 09:30:00,75.8,75.86,75.59,75.59,262600.0,55.7856,55.8297,55.631,55.631,262600.0
2014-09-12 09:35:00,75.59,75.81,75.58,75.7,63800.0,55.631,55.793,55.6237,55.712,63800.0
2014-09-12 09:40:00,75.7,75.73,75.67,75.69,127000.0,55.712,55.7341,55.6899,55.7046,127000.0
2014-09-12 09:45:00,75.7,75.73,75.66,75.67,85600.0,55.712,55.7341,55.6826,55.6899,85600.0
2014-09-12 09:50:00,75.68,75.72,75.61,75.63,191400.0,55.6973,55.7267,55.6458,55.6605,191400.0
2014-09-12 09:55:00,75.64,75.65,75.53,75.53,55300.0,55.6678,55.6752,55.5869,55.5869,55300.0
2014-09-12 10:00:00,75.54,75.63,75.5,75.5,116400.0,55.5942,55.6605,55.5648,55.5648,116400.0
2014-09-12 10:05:00,75.5,75.62,75.44,75.61,74200.0,55.5648,55.6531,55.5206,55.6458,74200.0
2014-09-12 10:10:00,75.61,75.67,75.6,75.62,75700.0,55.6458,55.6899,55.6384,55.6531,75700.0
2014-09-12 10:15:00,75.63,75.73,75.62,75.66,50000.0,55.6605,55.7341,55.6531,55.6826,50000.0
2014-09-12 10:20:00,75.66,75.67,75.58,75.58,391700.0,55.6826,55.6899,55.6237,55.6237,391700.0
2014-09-12 10:25:00,75.6,75.63,75.52,75.63,33000.0,55.6384,55.6605,55.5795,55.6605,33000.0
2014-09-12 10:30:00,75.63,75.64,75.59,75.61,63400.0,55.6605,55.6678,55.631,55.6458,63400.0
2014-09-12 10:35:00,75.62,75.64,75.58,75.6,58100.0,55.6531,55.6678,55.6237,55.6384,58100.0
2014-09-12 10:40:00,75.59,75.66,75.57,75.64,43200.0,55.631,55.6826,55.6163,55.6678,43200.0
2014-09-12 10:45:00,75.63,75.63,75.51,75.61,56600.0,55.6605,55.6605,55.5722,55.6458,56600.0
2014-09-12 10:50:00,75.61,75.78,75.61,75.77,23100.0,55.6458,55.7709,55.6458,55.7635,23100.0
2014-09-12 10:55:00,75.77,75.82,75.75,75.82,36600.0,55.7635,55.8003,55.7488,55.8003,36600.0
2014-09-12 11:00:00,75.82,75.83,75.71,75.73,38300.0,55.8003,55.8077,55.7194,55.7341,38300.0
2014-09-12 11:05:00,75.73,75.77,75.64,75.69,44600.0,55.7341,55.7635,55.6678,55.7046,44600.0
2014-09-12 11:10:00,75.69,75.74,75.6,75.6,40400.0,55.7046,55.7414,55.6384,55.6384,40400.0
2014-09-12 11:15:00,75.6,75.67,75.6,75.61,38800.0,55.6384,55.6899,55.6384,55.6458,38800.0
2014-09-12 11:20:00,75.61,75.62,75.55,75.58,36800.0,55.6458,55.6531,55.6016,55.6237,36800.0
2014-09-12 11:25:00,75.58,75.61,75.55,75.59,50600.0,55.6237,55.6458,55.6016,55.631,50600.0
2014-09-12 11:30:00,75.58,75.62,75.56,75.58,40800.0,55.6237,55.6531,55.609,55.6237,40800.0
2014-09-12 11:35:00,75.58,75.58,75.53,75.54,67500.0,55.6237,55.6237,55.5869,55.5942,67500.0
2014-09-12 11:40:00,75.54,75.6,75.54,75.6,43400.0,55.5942,55.6384,55.5942,55.6384,43400.0
2014-09-12 11:45:00,75.61,75.65,75.52,75.53,64600.0,55.6458,55.6752,55.5795,55.5869,64600.0
2014-09-12 11:50:00,75.53,75.6,75.5,75.6,65000.0,55.5869,55.6384,55.5648,55.6384,65000.0
2014-09-12 11:55:00,75.59,75.67,75.56,75.66,44100.0,55.631,55.6899,55.609,55.6826,44100.0
2014-09-12 12:00:00,75.66,75.66,75.59,75.6,166000.0,55.6826,55.6826,55.631,55.6384,166000.0
2014-09-12 12:05:00,75.62,75.66,75.6,75.65,126900.0,55.6531,55.6826,55.6384,55.6752,126900.0
2014-09-12 12:10:00,75.64,75.65,75.6,75.64,9800.0,55.6678,55.6752,55.6384,55.6678,9800.0
2014-09-12 12:15:00,75.64,75.66,75.62,75.64,95000.0,55.6678,55.6826,55.6531,55.6678,95000.0
2014-09-12 12:20:00,75.64,75.65,75.55,75.58,51000.0,55.6678,55.6752,55.6016,55.6237,51000.0
2014-09-12 12:25:00,75.59,75.6,75.56,75.57,24800.0,55.631,55.6384,55.609,55.6163,24800.0
2014-09-12 12:30:00,75.58,75.58,75.51,75.52,30800.0,55.6237,55.6237,55.5722,55.5795,30800.0
2014-09-12 12:35:00,75.51,75.55,75.51,75.52,46600.0,55.5722,55.6016,55.5722,55.5795,46600.0
2014-09-12 12:40:00,75.52,75.59,75.51,75.55,20900.0,55.5795,55.631,55.5722,55.6016,20900.0
2014-09-12 12:45:00,75.54,75.57,75.54,75.56,11100.0,55.5942,55.6163,55.5942,55.609,11100.0
2014-09-12 12:50:00,75.56,75.57,75.5,75.5,38300.0,55.609,55.6163,55.5648,55.5648,38300.0
2014-09-12 12:55:00,75.51,75.52,75.48,75.5,20300.0,55.5722,55.5795,55.5501,55.5648,20300.0
2014-09-12 13:00:00,75.49,75.55,75.47,75.54,31200.0,55.5574,55.6016,55.5427,55.5942,31200.0
2014-09-12 13:05:00,75.54,75.54,75.5,75.5,159800.0,55.5942,55.5942,55.5648,55.5648,159800.0
2014-09-12 13:10:00,75.5,75.52,75.44,75.48,301700.0,55.5648,55.5795,55.5206,55.5501,301700.0
2014-09-12 13:15:00,75.49,75.51,75.43,75.44,128100.0,55.5574,55.5722,55.5133,55.5206,128100.0
2014-09-12 13:20:00,75.43,75.43,75.31,75.33,46200.0,55.5133,55.5133,55.425,55.4397,46200.0
2014-09-12 13:25:00,75.34,75.38,75.33,75.36,203800.0,55.4471,55.4765,55.4397,55.4618,203800.0
2014-09-12 13:30:00,75.36,75.37,75.3,75.32,91000.0,55.4618,55.4691,55.4176,55.4323,91000.0
2014-09-12 13:35:00,75.32,75.38,75.3,75.34,47200.0,55.4323,55.4765,55.4176,55.4471,47200.0
2014-09-12 13:40:00,75.33,75.34,75.22,75.32,52100.0,55.4397,55.4471,55.3587,55.4323,52100.0
2014-09-12 13:45:00,75.32,75.34,75.3,75.32,44300.0,55.4323,55.4471,55.4176,55.4323,44300.0
2014-09-12 13:50:00,75.31,75.35,75.31,75.34,34500.0,55.425,55.4544,55.425,55.4471,34500.0
2014-09-12 13:55:00,75.34,75.35,75.27,75.31,29900.0,55.4471,55.4544,55.3955,55.425,29900.0
2014-09-12 14:00:00,75.31,75.32,75.29,75.32,21200.0,55.425,55.4323,55.4103,55.4323,21200.0
2014-09-12 14:05:00,75.32,75.36,75.31,75.34,22700.0,55.4323,55.4618,55.425,55.4471,22700.0
2014-09-12 14:10:00,75.34,75.42,75.34,75.39,77500.0,55.4471,55.5059,55.4471,55.4838,77500.0
2014-09-12 14:15:00,75.4,75.41,75.35,75.38,73500.0,55.4912,55.4986,55.4544,55.4765,73500.0
2014-09-12 14:20:00,75.39,75.39,75.31,75.37,58300.0,55.4838,55.4838,55.425,55.4691,58300.0
2014-09-12 14:25:00,75.36,75.37,75.3,75.3,35900.0,55.4618,55.4691,55.4176,55.4176,35900.0
2014-09-12 14:30:00,75.29,75.36,75.29,75.36,44100.0,55.4103,55.4618,55.4103,55.4618,44100.0
2014-09-12 14:35:00,75.36,75.39,75.36,75.39,61200.0,55.4618,55.4838,55.4618,55.4838,61200.0
2014-09-12 14:40:00,75.39,75.4,75.26,75.32,99400.0,55.4838,55.4912,55.3882,55.4323,99400.0
2014-09-12 14:45:00,75.32,75.38,75.31,75.37,54200.0,55.4323,55.4765,55.425,55.4691,54200.0
2014-09-12 14:50:00,75.36,75.37,75.27,75.27,25300.0,55.4618,55.4691,55.3955,55.3955,25300.0
2014-09-12 14:55:00,75.26,75.28,75.25,75.26,32200.0,55.3882,55.4029,55.3808,55.3882,32200.0
2014-09-12 15:00:00,75.26,75.33,75.24,75.3,59700.0,55.3882,55.4397,55.3735,55.4176,59700.0
2014-09-12 15:05:00,75.29,75.42,75.29,75.41,46900.0,55.4103,55.5059,55.4103,55.4986,46900.0
2014-09-12 15:10:00,75.4,75.41,75.34,75.36,112300.0,55.4912,55.4986,55.4471,55.4618,112300.0
2014-09-12 15:15:00,75.36,75.41,75.33,75.39,48400.0,55.4618,55.4986,55.4397,55.4838,48400.0
2014-09-12 15:20:00,75.4,75.46,75.38,75.45,57400.0,55.4912,55.5354,55.4765,55.528,57400.0
2014-09-12 15:25:00,75.45,75.45,75.37,75.4,108600.0,55.528,55.528,55.4691,55.4912,108600.0
2014-09-12 15:30:00,75.4,75.45,75.39,75.44,66600.0,55.4912,55.528,55.4838,55.5206,66600.0
2014-09-12 15:35:00,75.44,75.45,75.35,75.36,196900.0,55.5206,55.528,55.4544,55.4618,196900.0
2014-09-12 15:40:00,75.36,75.37,75.21,75.22,165100.0,55.4618,55.4691,55.3514,55.3587,165100.0
2014-09-12 15:45:00,75.23,75.26,75.22,75.24,148900.0,55.3661,55.3882,55.3587,55.3735,148900.0
2014-09-12 15:50:00,75.23,75.3,75.21,75.27,205200.0,55.3661,55.4176,55.3514,55.3955,205200.0
2014-09-12 15:55:00,75.28,75.35,75.27,75.33,273300.0,55.4029,55.4544,55.3955,55.4397,273300.0
2014-09-15 09:30:00,75.5,75.58,75.3,75.32,224600.0,55.5648,55.6237,55.4176,55.4323,224600.0
2014-09-15 09:35:00,75.29,75.4,75.2,75.33,91300.0,55.4103,55.4912,55.344,55.4397,91300.0
2014-09-15 09:40:00,75.32,75.33,75.1,75.15,79300.0,55.4323,55.4397,55.2704,55.3072,79300.0
2014-09-15 09:45:00,75.16,75.18,75.0,75.06,178100.0,55.3146,55.3293,55.1968,55.241,178100.0
2014-09-15 09:50:00,75.06,75.09,75.0,75.05,97600.0,55.241,55.2631,55.1968,55.2336,97600.0
2014-09-15 09:55:00,75.04,75.11,75.04,75.07,55400.0,55.2263,55.2778,55.2263,55.2483,55400.0
2014-09-15 10:00:00,75.06,75.16,75.0,75.09,65400.0,55.241,55.3146,55.1968,55.2631,65400.0
2014-09-15 10:05:00,75.08,75.11,74.99,75.04,52300.0,55.2557,55.2778,55.1895,55.2263,52300.0
2014-09-15 10:10:00,75.04,75.08,74.99,75.05,89500.0,55.2263,55.2557,55.1895,55.2336,89500.0
2014-09-15 10:15:00,75.05,75.15,75.01,75.12,58800.0,55.2336,55.3072,55.2042,55.2851,58800.0
2014-09-15 10:20:00,75.12,75.15,75.06,75.1,84900.0,55.2851,55.3072,55.241,55.2704,84900.0
2014-09-15 10:25:00,75.09,75.2,75.07,75.14,54700.0,55.2631,55.344,55.2483,55.2999,54700.0
2014-09-15 10:30:00,75.15,75.23,75.11,75.12,216800.0,55.3072,55.3661,55.2778,55.2851,216800.0
2014-09-15 10:35:00,75.11,75.21,75.11,75.21,69300.0,55.2778,55.3514,55.2778,55.3514,69300.0
2014-09-15 10:40:00,75.21,75.27,75.16,75.18,121200.0,55.3514,55.3955,55.3146,55.3293,121200.0
2014-09-15 10:45:00,75.18,75.22,75.14,75.22,361200.0,55.3293,55.3587,55.2999,55.3587,361200.0
2014-09-15 10:50:00,75.22,75.22,75.16,75.19,93700.0,55.3587,55.3587,55.3146,55.3367,93700.0
2014-09-15 10:55:00,75.19,75.22,75.16,75.19,103600.0,55.3367,55.3587,55.3146,55.3367,103600.0
2014-09-15 11:00:00,75.19,75.2,75.15,75.19,58600.0,55.3367,55.344,55.3072,55.3367,58600.0
2014-09-15 11:05:00,75.19,75.2,75.15,75.16,49100.0,55.3367,55.344,55.3072,55.3146,49100.0
2014-09-15 11:10:00,75.17,75.22,75.15,75.18,65800.0,55.3219,55.3587,55.3072,55.3293,65800.0
2014-09-15 11:15:00,75.18,75.2,75.15,75.15,87500.0,55.3293,55.344,55.3072,55.3072,87500.0
2014-09-15 11:20:00,75.15,75.19,75.12,75.12,112000.0,55.3072,55.3367,55.2851,55.2851,112000.0
2014-09-15 11:25:00,75.13,75.16,75.1,75.11,53600.0,55.2925,55.3146,55.2704,55.2778,53600.0
2014-09-15 11:30:00,75.11,75.12,75.09,75.12,64000.0,55.2778,55.2851,55.2631,55.2851,64000.0
2014-09-15 11:35:00,75.12,75.13,75.06,75.12,96100.0,55.2851,55.2925,55.241,55.2851,96100.0
2014-09-15 11:40:00,75.13,75.14,75.11,75.11,50500.0,55.2925,55.2999,55.2778,55.2778,50500.0
2014-09-15 11:45:00,75.12,75.12,75.05,75.11,44100.0,55.2851,55.2851,55.2336,55.2778,44100.0
2014-09-15 11:50:00,75.1,75.13,75.07,75.1,50200.0,55.2704,55.2925,55.2483,55.2704,50200.0
2014-09-15 11:55:00,75.1,75.13,75.05,75.05,119000.0,55.2704,55.2925,55.2336,55.2336,119000.0
2014-09-15 12:00:00,75.05,75.09,75.03,75.03,32900.0,55.2336,55.2631,55.2189,55.2189,32900.0
2014-09-15 12:05:00,75.03,75.1,75.02,75.08,40200.0,55.2189,55.2704,55.2115,55.2557,40200.0
2014-09-15 12:10:00,75.08,75.11,75.06,75.1,33100.0,55.2557,55.2778,55.241,55.2704,33100.0
2014-09-15 12:15:00,75.09,75.1,75.04,75.04,36300.0,55.2631,55.2704,55.2263,55.2263,36300.0
2014-09-15 12:20:00,75.04,75.04,75.01,75.04,35100.0,55.2263,55.2263,55.2042,55.2263,35100.0
2014-09-15 12:25:00,75.05,75.15,75.04,75.06,40400.0,55.2336,55.3072,55.2263,55.241,40400.0
2014-09-15 12:30:00,75.06,75.1,75.05,75.09,37000.0,55.241,55.2704,55.2336,55.2631,37000.0
2014-09-15 12:35:00,75.1,75.12,75.07,75.09,24800.0,55.2704,55.2851,55.2483,55.2631,24800.0
2014-09-15 12:40:00,75.09,75.12,75.08,75.1,23400.0,55.2631,55.2851,55.2557,55.2704,23400.0
2014-09-15 12:45:00,75.11,75.17,75.1,75.17,25700.0,55.2778,55.3219,55.2704,55.3219,25700.0
2014-09-15 12:50:00,75.17,75.2,75.17,75.2,18900.0,55.3219,55.344,55.3219,55.344,18900.0
2014-09-15 12:55:00,75.2,75.21,75.16,75.19,27900.0,55.344,55.3514,55.3146,55.3367,27900.0
2014-09-15 13:00:00,75.18,75.22,75.15,75.22,30800.0,55.3293,55.3587,55.3072,55.3587,30800.0
2014-09-15 13:05:00,75.22,75.28,75.21,75.28,30200.0,55.3587,55.4029,55.3514,55.4029,30200.0
2014-09-15 13:10:00,75.27,75.28,75.23,75.24,16500.0,55.3955,55.4029,55.3661,55.3735,16500.0
2014-09-15 13:15:00,75.25,75.29,75.25,75.27,24900.0,55.3808,55.4103,55.3808,55.3955,24900.0
2014-09-15 13:20:00,75.26,75.27,75.2,75.23,30800.0,55.3882,55.3955,55.344,55.3661,30800.0
2014-09-15 13:25:00,75.24,75.28,75.18,75.18,32000.0,55.3735,55.4029,55.3293,55.3293,32000.0
2014-09-15 13:30:00,75.18,75.2,75.16,75.18,20000.0,55.3293,55.344,55.3146,55.3293,20000.0
2014-09-15 13:35:00,75.19,75.23,75.16,75.2,27800.0,55.3367,55.3661,55.3146,55.344,27800.0
2014-09-15 13:40:00,75.21,75.25,75.19,75.25,52600.0,55.3514,55.3808,55.3367,55.3808,52600.0
2014-09-15 13:45:00,75.24,75.28,75.21,75.22,29900.0,55.3735,55.4029,55.3514,55.3587,29900.0
2014-09-15 13:50:00,75.22,75.22,75.16,75.2,75800.0,55.3587,55.3587,55.3146,55.344,75800.0
2014-09-15 13:55:00,75.2,75.21,75.14,75.14,71500.0,55.344,55.3514,55.2999,55.2999,71500.0
2014-09-15 14:00:00,75.14,75.17,75.11,75.14,83700.0,55.2999,55.3219,55.2778,55.2999,83700.0
2014-09-15 14:05:00,75.14,75.14,75.07,75.13,138100.0,55.2999,55.2999,55.2483,55.2925,138100.0
2014-09-15 14:10:00,75.12,75.15,75.1,75.1,38100.0,55.2851,55.3072,55.2704,55.2704,38100.0
2014-09-15 14:15:00,75.1,75.14,75.1,75.13,34600.0,55.2704,55.2999,55.2704,55.2925,34600.0
2014-09-15 14:20:00,75.13,75.14,75.09,75.14,26500.0,55.2925,55.2999,55.2631,55.2999,26500.0
2014-09-15 14:25:00,75.13,75.21,75.12,75.2,66600.0,55.2925,55.3514,55.2851,55.344,66600.0
2014-09-15 14:30:00,75.2,75.22,75.15,75.18,75700.0,55.344,55.3587,55.3072,55.3293,75700.0
2014-09-15 14:35:00,75.17,75.19,75.14,75.14,66500.0,55.3219,55.3367,55.2999,55.2999,66500.0
2014-09-15 14:40:00,75.14,75.14,75.04,75.04,76200.0,55.2999,55.2999,55.2263,55.2263,76200.0
2014-09-15 14:45:00,75.04,75.06,74.99,75.01,75300.0,55.2263,55.241,55.1895,55.2042,75300.0
2014-09-15 14:50:00,75.01,75.06,74.99,75.01,82200.0,55.2042,55.241,55.1895,55.2042,82200.0
2014-09-15 14:55:00,75.0,75.04,75.0,75.01,45200.0,55.1968,55.2263,55.1968,55.2042,45200.0
2014-09-15 15:00:00,75.01,75.08,75.01,75.07,49000.0,55.2042,55.2557,55.2042,55.2483,49000.0
2014-09-15 15:05:00,75.07,75.08,75.01,75.02,56600.0,55.2483,55.2557,55.2042,55.2115,56600.0
2014-09-15 15:10:00,75.02,75.06,75.01,75.02,56000.0,55.2115,55.241,55.2042,55.2115,56000.0
2014-09-15 15:15:00,75.02,75.07,75.01,75.04,43500.0,55.2115,55.2483,55.2042,55.2263,43500.0
2014-09-15 15:20:00,75.04,75.09,75.04,75.07,54100.0,55.2263,55.2631,55.2263,55.2483,54100.0
2014-09-15 15:25:00,75.07,75.09,75.04,75.09,58500.0,55.2483,55.2631,55.2263,55.2631,58500.0
2014-09-15 15:30:00,75.08,75.13,75.04,75.13,57200.0,55.2557,55.2925,55.2263,55.2925,57200.0
2014-09-15 15:35:00,75.13,75.15,75.1,75.12,55900.0,55.2925,55.3072,55.2704,55.2851,55900.0
2014-09-15 15:40:00,75.11,75.12,75.04,75.05,73500.0,55.2778,55.2851,55.2263,55.2336,73500.0
2014-09-15 15:45:00,75.05,75.06,75.02,75.05,126100.0,55.2336,55.241,55.2115,55.2336,126100.0
2014-09-15 15:50:00,75.06,75.06,75.02,75.02,117400.0,55.241,55.241,55.2115,55.2115,117400.0
2014-09-15 15:55:00,75.02,75.08,75.0,75.08,293700.0,55.2115,55.2557,55.1968,55.2557,293700.0
2014-09-16 09:30:00,75.08,75.4,74.9,75.25,360600.0,55.2557,55.4912,55.1232,55.3808,360600.0
2014-09-16 09:35:00,75.27,75.36,75.15,75.16,123400.0,55.3955,55.4618,55.3072,55.3146,123400.0
2014-09-16 09:40:00,75.16,75.18,75.07,75.15,107100.0,55.3146,55.3293,55.2483,55.3072,107100.0
2014-09-16 09:45:00,75.15,75.17,75.0,75.08,127400.0,55.3072,55.3219,55.1968,55.2557,127400.0
2014-09-16 09:50:00,75.08,75.24,75.04,75.24,47100.0,55.2557,55.3735,55.2263,55.3735,47100.0
2014-09-16 09:55:00,75.24,75.27,75.16,75.23,129700.0,55.3735,55.3955,55.3146,55.3661,129700.0
2014-09-16 10:00:00,75.24,75.37,75.22,75.34,170900.0,55.3735,55.4691,55.3587,55.4471,170900.0
2014-09-16 10:05:00,75.34,75.5,75.3,75.48,111400.0,55.4471,55.5648,55.4176,55.5501,111400.0
2014-09-16 10:10:00,75.48,75.55,75.46,75.54,89200.0,55.5501,55.6016,55.5354,55.5942,89200.0
2014-09-16 10:15:00,75.54,75.55,75.38,75.38,44000.0,55.5942,55.6016,55.4765,55.4765,44000.0
2014-09-16 10:20:00,75.38,75.43,75.38,75.38,45400.0,55.4765,55.5133,55.4765,55.4765,45400.0
2014-09-16 10:25:00,75.38,75.39,75.32,75.38,60900.0,55.4765,55.4838,55.4323,55.4765,60900.0
2014-09-16 10:30:00,75.38,75.38,75.28,75.28,77100.0,55.4765,55.4765,55.4029,55.4029,77100.0
2014-09-16 10:35:00,75.28,75.29,75.22,75.25,50200.0,55.4029,55.4103,55.3587,55.3808,50200.0
2014-09-16 10:40:00,75.24,75.26,75.23,75.25,77200.0,55.3735,55.3882,55.3661,55.3808,77200.0
2014-09-16 10:45:00,75.25,75.26,75.2,75.23,97900.0,55.3808,55.3882,55.344,55.3661,97900.0
2014-09-16 10:50:00,75.23,75.23,75.18,75.2,82300.0,55.3661,55.3661,55.3293,55.344,82300.0
2014-09-16 10:55:00,75.2,75.2,75.14,75.16,85500.0,55.344,55.344,55.2999,55.3146,85500.0
2014-09-16 11:00:00,75.16,75.16,75.1,75.13,58100.0,55.3146,55.3146,55.2704,55.2925,58100.0
2014-09-16 11:05:00,75.12,75.13,75.09,75.12,65300.0,55.2851,55.2925,55.2631,55.2851,65300.0
2014-09-16 11:10:00,75.12,75.15,75.12,75.15,43300.0,55.2851,55.3072,55.2851,55.3072,43300.0
2014-09-16 11:15:00,75.14,75.16,75.12,75.15,47500.0,55.2999,55.3146,55.2851,55.3072,47500.0
2014-09-16 11:20:00,75.15,75.28,75.15,75.27,41700.0,55.3072,55.4029,55.3072,55.3955,41700.0
2014-09-16 11:25:00,75.27,75.37,75.22,75.36,39500.0,55.3955,55.4691,55.3587,55.4618,39500.0
2014-09-16 11:30:00,75.36,75.41,75.3,75.35,75600.0,55.4618,55.4986,55.4176,55.4544,75600.0
2014-09-16 11:35:00,75.35,75.43,75.34,75.42,88600.0,55.4544,55.5133,55.4471,55.5059,88600.0
2014-09-16 11:40:00,75.42,75.5,75.41,75.45,45000.0,55.5059,55.5648,55.4986,55.528,45000.0
2014-09-16 11:45:00,75.45,75.49,75.4,75.48,39100.0,55.528,55.5574,55.4912,55.5501,39100.0
2014-09-16 11:50:00,75.48,75.54,75.44,75.54,88100.0,55.5501,55.5942,55.5206,55.5942,88100.0
2014-09-16 11:55:00,75.54,75.67,75.53,75.66,110000.0,55.5942,55.6899,55.5869,55.6826,110000.0
2014-09-16 12:00:00,75.65,75.66,75.62,75.65,52300.0,55.6752,55.6826,55.6531,55.6752,52300.0
2014-09-16 12:05:00,75.65,75.67,75.63,75.64,48200.0,55.6752,55.6899,55.6605,55.6678,48200.0
2014-09-16 12:10:00,75.65,75.71,75.65,75.7,44300.0,55.6752,55.7194,55.6752,55.712,44300.0
2014-09-16 12:15:00,75.71,75.77,75.7,75.73,40300.0,55.7194,55.7635,55.712,55.7341,40300.0
2014-09-16 12:20:00,75.73,75.86,75.73,75.86,42900.0,55.7341,55.8297,55.7341,55.8297,42900.0
2014-09-16 12:25:00,75.85,75.87,75.79,75.84,55200.0,55.8224,55.8371,55.7782,55.815,55200.0
2014-09-16 12:30:00,75.83,75.86,75.81,75.81,32800.0,55.8077,55.8297,55.793,55.793,32800.0
2014-09-16 12:35:00,75.8,75.85,75.78,75.79,142900.0,55.7856,55.8224,55.7709,55.7782,142900.0
2014-09-16 12:40:00,75.78,75.8,75.72,75.72,82900.0,55.7709,55.7856,55.7267,55.7267,82900.0
2014-09-16 12:45:00,75.73,75.74,75.69,75.69,30800.0,55.7341,55.7414,55.7046,55.7046,30800.0
2014-09-16 12:50:00,75.69,75.74,75.68,75.71,39600.0,55.7046,55.7414,55.6973,55.7194,39600.0
2014-09-16 12:55:00,75.72,75.72,75.69,75.7,56500.0,55.7267,55.7267,55.7046,55.712,56500.0
2014-09-16 13:00:00,75.69,75.77,75.69,75.72,38400.0,55.7046,55.7635,55.7046,55.7267,38400.0
2014-09-16 13:05:00,75.72,75.8,75.71,75.73,45000.0,55.7267,55.7856,55.7194,55.7341,45000.0
2014-09-16 13:10:00,75.72,75.77,75.7,75.74,31000.0,55.7267,55.7635,55.712,55.7414,31000.0
2014-09-16 13:15:00,75.73,75.8,75.72,75.8,47800.0,55.7341,55.7856,55.7267,55.7856,47800.0
2014-09-16 13:20:00,75.8,75.81,75.75,75.78,69300.0,55.7856,55.793,55.7488,55.7709,69300.0
2014-09-16 13:25:00,75.78,75.79,75.73,75.76,25700.0,55.7709,55.7782,55.7341,55.7562,25700.0
2014-09-16 13:30:00,75.76,75.78,75.74,75.76,26900.0,55.7562,55.7709,55.7414,55.7562,26900.0
2014-09-16 13:35:00,75.77,75.9,75.76,75.9,55200.0,55.7635,55.8592,55.7562,55.8592,55200.0
2014-09-16 13:40:00,75.89,75.91,75.88,75.89,37400.0,55.8518,55.8665,55.8445,55.8518,37400.0
2014-09-16 13:45:00,75.88,75.91,75.86,75.89,52900.0,55.8445,55.8665,55.8297,55.8518,52900.0
2014-09-16 13:50:00,75.89,75.92,75.89,75.91,53500.0,55.8518,55.8739,55.8518,55.8665,53500.0
2014-09-16 13:55:00,75.91,75.97,75.91,75.91,62200.0,55.8665,55.9107,55.8665,55.8665,62200.0
2014-09-16 14:00:00,75.91,75.93,75.86,75.88,51800.0,55.8665,55.8813,55.8297,55.8445,51800.0
2014-09-16 14:05:00,75.88,75.95,75.88,75.89,74500.0,55.8445,55.896,55.8445,55.8518,74500.0
2014-09-16 14:10:00,75.89,75.91,75.88,75.9,27600.0,55.8518,55.8665,55.8445,55.8592,27600.0
2014-09-16 14:15:00,75.91,75.92,75.86,75.86,27300.0,55.8665,55.8739,55.8297,55.8297,27300.0
2014-09-16 14:20:00,75.86,75.88,75.85,75.88,50900.0,55.8297,55.8445,55.8224,55.8445,50900.0
2014-09-16 14:25:00,75.87,75.9,75.84,75.85,51900.0,55.8371,55.8592,55.815,55.8224,51900.0
2014-09-16 14:30:00,75.85,75.86,75.83,75.83,33600.0,55.8224,55.8297,55.8077,55.8077,33600.0
2014-09-16 14:35:00,75.84,75.85,75.82,75.83,35800.0,55.815,55.8224,55.8003,55.8077,35800.0
2014-09-16 14:40:00,75.83,75.88,75.83,75.85,42600.0,55.8077,55.8445,55.8077,55.8224,42600.0
2014-09-16 14:45:00,75.85,75.87,75.81,75.82,44900.0,55.8224,55.8371,55.793,55.8003,44900.0
2014-09-16 14:50:00,75.83,75.84,75.78,75.78,49400.0,55.8077,55.815,55.7709,55.7709,49400.0
2014-09-16 14:55:00,75.78,75.81,75.77,75.8,41300.0,55.7709,55.793,55.7635,55.7856,41300.0
2014-09-16 15:00:00,75.8,75.82,75.79,75.8,34100.0,55.7856,55.8003,55.7782,55.7856,34100.0
2014-09-16 15:05:00,75.8,75.84,75.78,75.78,48500.0,55.7856,55.815,55.7709,55.7709,48500.0
2014-09-16 15:10:00,75.78,75.82,75.78,75.79,72900.0,55.7709,55.8003,55.7709,55.7782,72900.0
2014-09-16 15:15:00,75.8,75.8,75.76,75.79,83700.0,55.7856,55.7856,55.7562,55.7782,83700.0
2014-09-16 15:20:00,75.78,75.88,75.77,75.88,105900.0,55.7709,55.8445,55.7635,55.8445,105900.0
2014-09-16 15:25:00,75.88,75.88,75.8,75.81,63300.0,55.8445,55.8445,55.7856,55.793,63300.0
2014-09-16 15:30:00,75.81,75.81,75.72,75.73,86500.0,55.793,55.793,55.7267,55.7341,86500.0
2014-09-16 15:35:00,75.73,75.73,75.68,75.7,125800.0,55.7341,55.7341,55.6973,55.712,125800.0
2014-09-16 15:40:00,75.69,75.7,75.68,75.69,116200.0,55.7046,55.712,55.6973,55.7046,116200.0
2014-09-16 15:45:00,75.69,75.7,75.66,75.67,262300.0,55.7046,55.712,55.6826,55.6899,262300.0
2014-09-16 15:50:00,75.67,75.72,75.67,75.7,206500.0,55.6899,55.7267,55.6899,55.712,206500.0
2014-09-16 15:55:00,75.69,75.73,75.68,75.7,406100.0,55.7046,55.7341,55.6973,55.712,406100.0
2014-09-17 09:30:00,75.6,75.96,75.6,75.96,160400.0,55.6384,55.9033,55.6384,55.9033,160400.0
2014-09-17 09:35:00,75.97,75.97,75.84,75.85,107800.0,55.9107,55.9107,55.815,55.8224,107800.0
2014-09-17 09:40:00,75.87,75.96,75.84,75.91,44300.0,55.8371,55.9033,55.815,55.8665,44300.0
2014-09-17 09:45:00,75.91,76.09,75.9,76.03,81900.0,55.8665,55.999,55.8592,55.9549,81900.0
2014-09-17 09:50:00,76.02,76.02,75.93,75.95,42000.0,55.9475,55.9475,55.8813,55.896,42000.0
2014-09-17 09:55:00,75.96,75.99,75.88,75.89,29200.0,55.9033,55.9254,55.8445,55.8518,29200.0
2014-09-17 10:00:00,75.88,75.98,75.88,75.88,32000.0,55.8445,55.9181,55.8445,55.8445,32000.0
2014-09-17 10:05:00,75.89,75.91,75.86,75.88,36100.0,55.8518,55.8665,55.8297,55.8445,36100.0
2014-09-17 10:10:00,75.88,75.92,75.87,75.9,51600.0,55.8445,55.8739,55.8371,55.8592,51600.0
2014-09-17 10:15:00,75.9,75.97,75.9,75.96,55900.0,55.8592,55.9107,55.8592,55.9033,55900.0
2014-09-17 10:20:00,75.95,76.0,75.91,75.92,77600.0,55.896,55.9328,55.8665,55.8739,77600.0
2014-09-17 10:25:00,75.92,75.93,75.84,75.85,61500.0,55.8739,55.8813,55.815,55.8224,61500.0
2014-09-17 10:30:00,75.84,75.86,75.76,75.79,42000.0,55.815,55.8297,55.7562,55.7782,42000.0
2014-09-17 10:35:00,75.78,75.83,75.76,75.77,33500.0,55.7709,55.8077,55.7562,55.7635,33500.0
2014-09-17 10:40:00,75.76,75.81,75.74,75.8,41500.0,55.7562,55.793,55.7414,55.7856,41500.0
2014-09-17 10:45:00,75.81,75.91,75.8,75.91,91800.0,55.793,55.8665,55.7856,55.8665,91800.0
2014-09-17 10:50:00,75.92,75.92,75.87,75.9,24700.0,55.8739,55.8739,55.8371,55.8592,24700.0
2014-09-17 10:55:00,75.9,75.91,75.83,75.85,38300.0,55.8592,55.8665,55.8077,55.8224,38300.0
2014-09-17 11:00:00,75.85,75.89,75.81,75.87,106000.0,55.8224,55.8518,55.793,55.8371,106000.0
2014-09-17 11:05:00,75.85,75.89,75.85,75.87,41800.0,55.8224,55.8518,55.8224,55.8371,41800.0
2014-09-17 11:10:00,75.86,75.86,75.81,75.84,27300.0,55.8297,55.8297,55.793,55.815,27300.0
2014-09-17 11:15:00,75.84,75.86,75.83,75.85,31700.0,55.815,55.8297,55.8077,55.8224,31700.0
2014-09-17 11:20:00,75.84,75.88,75.82,75.86,29500.0,55.815,55.8445,55.8003,55.8297,29500.0
2014-09-17 11:25:00,75.87,75.88,75.82,75.84,28600.0,55.8371,55.8445,55.8003,55.815,28600.0
2014-09-17 11:30:00,75.86,75.86,75.83,75.84,58900.0,55.8297,55.8297,55.8077,55.815,58900.0
2014-09-17 11:35:00,75.84,75.86,75.83,75.84,29300.0,55.815,55.8297,55.8077,55.815,29300.0
2014-09-17 11:40:00,75.85,75.85,75.82,75.82,24500.0,55.8224,55.8224,55.8003,55.8003,24500.0
2014-09-17 11:45:00,75.82,75.89,75.82,75.87,54900.0,55.8003,55.8518,55.8003,55.8371,54900.0
2014-09-17 11:50:00,75.88,75.9,75.86,75.9,22500.0,55.8445,55.8592,55.8297,55.8592,22500.0
2014-09-17 11:55:00,75.9,75.91,75.85,75.86,32200.0,55.8592,55.8665,55.8224,55.8297,32200.0
2014-09-17 12:00:00,75.86,75.89,75.85,75.89,17500.0,55.8297,55.8518,55.8224,55.8518,17500.0
2014-09-17 12:05:00,75.9,75.9,75.84,75.84,43800.0,55.8592,55.8592,55.815,55.815,43800.0
2014-09-17 12:10:00,75.84,75.85,75.84,75.84,4400.0,55.815,55.8224,55.815,55.815,4400.0
2014-09-17 12:15:00,75.84,75.85,75.81,75.83,21300.0,55.815,55.8224,55.793,55.8077,21300.0
2014-09-17 12:20:00,75.84,75.85,75.77,75.77,31000.0,55.815,55.8224,55.7635,55.7635,31000.0
2014-09-17 12:25:00,75.77,75.8,75.75,75.8,118600.0,55.7635,55.7856,55.7488,55.7856,118600.0
2014-09-17 12:30:00,75.8,75.81,75.79,75.81,26200.0,55.7856,55.793,55.7782,55.793,26200.0
2014-09-17 12:35:00,75.81,75.83,75.79,75.82,19600.0,55.793,55.8077,55.7782,55.8003,19600.0
2014-09-17 12:40:00,75.83,75.85,75.81,75.84,30400.0,55.8077,55.8224,55.793,55.815,30400.0
2014-09-17 12:45:00,75.84,75.85,75.81,75.81,23000.0,55.815,55.8224,55.793,55.793,23000.0
2014-09-17 12:50:00,75.81,75.85,75.81,75.84,19900.0,55.793,55.8224,55.793,55.815,19900.0
2014-09-17 12:55:00,75.85,75.85,75.8,75.84,128600.0,55.8224,55.8224,55.7856,55.815,128600.0
2014-09-17 13:00:00,75.84,75.88,75.83,75.86,92800.0,55.815,55.8445,55.8077,55.8297,92800.0
2014-09-17 13:05:00,75.86,75.86,75.83,75.86,83000.0,55.8297,55.8297,55.8077,55.8297,83000.0
2014-09-17 13:10:00,75.86,75.88,75.85,75.85,76000.0,55.8297,55.8445,55.8224,55.8224,76000.0
2014-09-17 13:15:00,75.85,75.87,75.79,75.81,70900.0,55.8224,55.8371,55.7782,55.793,70900.0
2014-09-17 13:20:00,75.8,75.81,75.75,75.8,52700.0,55.7856,55.793,55.7488,55.7856,52700.0
2014-09-17 13:25:00,75.8,75.82,75.74,75.75,68100.0,55.7856,55.8003,55.7414,55.7488,68100.0
2014-09-17 13:30:00,75.75,75.78,75.73,75.73,130500.0,55.7488,55.7709,55.7341,55.7341,130500.0
2014-09-17 13:35:00,75.74,75.77,75.74,75.76,34600.0,55.7414,55.7635,55.7414,55.7562,34600.0
2014-09-17 13:40:00,75.76,75.8,75.72,75.79,27300.0,55.7562,55.7856,55.7267,55.7782,27300.0
2014-09-17 13:45:00,75.79,75.82,75.78,75.81,95200.0,55.7782,55.8003,55.7709,55.793,95200.0
2014-09-17 13:50:00,75.81,75.88,75.78,75.85,53500.0,55.793,55.8445,55.7709,55.8224,53500.0
2014-09-17 13:55:00,75.86,75.86,75.78,75.81,69700.0,55.8297,55.8297,55.7709,55.793,69700.0
2014-09-17 14:00:00,75.83,75.91,75.28,75.42,223100.0,55.8077,55.8665,55.4029,55.5059,223100.0
2014-09-17 14:05:00,75.41,75.73,75.41,75.71,98500.0,55.4986,55.7341,55.4986,55.7194,98500.0
2014-09-17 14:10:00,75.72,75.92,75.72,75.86,129300.0,55.7267,55.8739,55.7267,55.8297,129300.0
2014-09-17 14:15:00,75.85,75.9,75.8,75.88,62000.0,55.8224,55.8592,55.7856,55.8445,62000.0
2014-09-17 14:20:00,75.89,75.99,75.85,75.98,64600.0,55.8518,55.9254,55.8224,55.9181,64600.0
2014-09-17 14:25:00,75.98,76.05,75.95,75.99,82200.0,55.9181,55.9696,55.896,55.9254,82200.0
2014-09-17 14:30:00,76.0,76.0,75.91,75.93,63500.0,55.9328,55.9328,55.8665,55.8813,63500.0
2014-09-17 14:35:00,75.93,75.93,75.88,75.89,21200.0,55.8813,55.8813,55.8445,55.8518,21200.0
2014-09-17 14:40:00,75.89,75.95,75.81,75.84,102200.0,55.8518,55.896,55.793,55.815,102200.0
2014-09-17 14:45:00,75.84,75.9,75.81,75.89,67500.0,55.815,55.8592,55.793,55.8518,67500.0
2014-09-17 14:50:00,75.89,75.98,75.87,75.96,51700.0,55.8518,55.9181,55.8371,55.9033,51700.0
2014-09-17 14:55:00,75.96,75.99,75.91,75.97,52700.0,55.9033,55.9254,55.8665,55.9107,52700.0
2014-09-17 15:00:00,75.98,76.13,75.97,76.11,124700.0,55.9181,56.0285,55.9107,56.0137,124700.0
2014-09-17 15:05:00,76.11,76.17,76.1,76.16,48100.0,56.0137,56.0579,56.0064,56.0505,48100.0
2014-09-17 15:10:00,76.16,76.16,76.07,76.09,66600.0,56.0505,56.0505,55.9843,55.999,66600.0
2014-09-17 15:15:00,76.09,76.13,76.05,76.06,145200.0,55.999,56.0285,55.9696,55.9769,145200.0
2014-09-17 15:20:00,76.06,76.07,75.92,75.96,56000.0,55.9769,55.9843,55.8739,55.9033,56000.0
2014-09-17 15:25:00,75.95,76.04,75.9,76.02,74100.0,55.896,55.9622,55.8592,55.9475,74100.0
2014-09-17 15:30:00,76.02,76.02,75.91,75.91,144400.0,55.9475,55.9475,55.8665,55.8665,144400.0
2014-09-17 15:35:00,75.91,75.95,75.74,75.75,92100.0,55.8665,55.896,55.7414,55.7488,92100.0
2014-09-17 15:40:00,75.76,75.84,75.76,75.8,53500.0,55.7562,55.815,55.7562,55.7856,53500.0
2014-09-17 15:45:00,75.8,75.81,75.68,75.78,110800.0,55.7856,55.793,55.6973,55.7709,110800.0
2014-09-17 15:50:00,75.77,75.85,75.76,75.8,140400.0,55.7635,55.8224,55.7562,55.7856,140400.0
2014-09-17 15:55:00,75.8,75.88,75.78,75.82,468700.0,55.7856,55.8445,55.7709,55.8003,468700.0
2014-09-18 09:30:00,75.93,76.15,75.83,75.94,178600.0,55.8813,56.0432,55.8077,55.8886,178600.0
2014-09-18 09:35:00,75.94,76.1,75.94,76.1,80200.0,55.8886,56.0064,55.8886,56.0064,80200.0
2014-09-18 09:40:00,76.1,76.22,76.05,76.17,56300.0,56.0064,56.0947,55.9696,56.0579,56300.0
2014-09-18 09:45:00,76.18,76.2,76.09,76.15,59500.0,56.0653,56.08,55.999,56.0432,59500.0
2014-09-18 09:50:00,76.15,76.22,76.1,76.22,61100.0,56.0432,56.0947,56.0064,56.0947,61100.0
2014-09-18 09:55:00,76.22,76.33,76.22,76.33,53200.0,56.0947,56.1756,56.0947,56.1756,53200.0
2014-09-18 10:00:00,76.34,76.35,76.27,76.31,74700.0,56.183,56.1904,56.1315,56.1609,74700.0
2014-09-18 10:05:00,76.3,76.32,76.26,76.3,47300.0,56.1536,56.1683,56.1241,56.1536,47300.0
2014-09-18 10:10:00,76.31,76.35,76.26,76.31,79400.0,56.1609,56.1904,56.1241,56.1609,79400.0
2014-09-18 10:15:00,76.31,76.35,76.28,76.31,65100.0,56.1609,56.1904,56.1389,56.1609,65100.0
2014-09-18 10:20:00,76.3,76.31,76.26,76.28,51100.0,56.1536,56.1609,56.1241,56.1389,51100.0
2014-09-18 10:25:00,76.28,76.31,76.25,76.31,86900.0,56.1389,56.1609,56.1168,56.1609,86900.0
2014-09-18 10:30:00,76.31,76.33,76.26,76.27,94400.0,56.1609,56.1756,56.1241,56.1315,94400.0
2014-09-18 10:35:00,76.28,76.29,76.22,76.28,207600.0,56.1389,56.1462,56.0947,56.1389,207600.0
2014-09-18 10:40:00,76.29,76.29,76.25,76.25,39700.0,56.1462,56.1462,56.1168,56.1168,39700.0
2014-09-18 10:45:00,76.26,76.35,76.25,76.28,102600.0,56.1241,56.1904,56.1168,56.1389,102600.0
2014-09-18 10:50:00,76.28,76.31,76.23,76.31,88400.0,56.1389,56.1609,56.1021,56.1609,88400.0
2014-09-18 10:55:00,76.3,76.36,76.3,76.32,56000.0,56.1536,56.1977,56.1536,56.1683,56000.0
2014-09-18 11:00:00,76.32,76.37,76.31,76.36,30900.0,56.1683,56.2051,56.1609,56.1977,30900.0
2014-09-18 11:05:00,76.35,76.35,76.3,76.33,68800.0,56.1904,56.1904,56.1536,56.1756,68800.0
2014-09-18 11:10:00,76.33,76.4,76.33,76.4,58100.0,56.1756,56.2272,56.1756,56.2272,58100.0
2014-09-18 11:15:00,76.4,76.45,76.34,76.34,57700.0,56.2272,56.264,56.183,56.183,57700.0
2014-09-18 11:20:00,76.34,76.37,76.31,76.34,100200.0,56.183,56.2051,56.1609,56.183,100200.0
2014-09-18 11:25:00,76.35,76.37,76.33,76.34,43900.0,56.1904,56.2051,56.1756,56.183,43900.0
2014-09-18 11:30:00,76.34,76.38,76.32,76.38,67900.0,56.183,56.2124,56.1683,56.2124,67900.0
2014-09-18 11:35:00,76.39,76.4,76.32,76.32,63300.0,56.2198,56.2272,56.1683,56.1683,63300.0
2014-09-18 11:40:00,76.33,76.33,76.26,76.27,65500.0,56.1756,56.1756,56.1241,56.1315,65500.0
2014-09-18 11:45:00,76.27,76.29,76.25,76.26,52500.0,56.1315,56.1462,56.1168,56.1241,52500.0
2014-09-18 11:50:00,76.25,76.28,76.21,76.21,65300.0,56.1168,56.1389,56.0873,56.0873,65300.0
2014-09-18 11:55:00,76.2,76.24,76.2,76.21,153400.0,56.08,56.1094,56.08,56.0873,153400.0
2014-09-18 12:00:00,76.21,76.24,76.18,76.19,55200.0,56.0873,56.1094,56.0653,56.0726,55200.0
2014-09-18 12:05:00,76.18,76.19,76.12,76.15,62400.0,56.0653,56.0726,56.0211,56.0432,62400.0
2014-09-18 12:10:00,76.15,76.18,76.15,76.16,28400.0,56.0432,56.0653,56.0432,56.0505,28400.0
2014-09-18 12:15:00,76.16,76.19,76.14,76.15,58000.0,56.0505,56.0726,56.0358,56.0432,58000.0
2014-09-18 12:20:00,76.15,76.19,76.13,76.19,37400.0,56.0432,56.0726,56.0285,56.0726,37400.0
2014-09-18 12:25:00,76.18,76.2,76.17,76.19,27500.0,56.0653,56.08,56.0579,56.0726,27500.0
2014-09-18 12:30:00,76.2,76.23,76.19,76.22,41500.0,56.08,56.1021,56.0726,56.0947,41500.0
2014-09-18 12:35:00,76.23,76.27,76.22,76.23,34400.0,56.1021,56.1315,56.0947,56.1021,34400.0
2014-09-18 12:40:00,76.23,76.26,76.22,76.25,53900.0,56.1021,56.1241,56.0947,56.1168,53900.0
2014-09-18 12:45:00,76.26,76.31,76.25,76.26,40400.0,56.1241,56.1609,56.1168,56.1241,40400.0
2014-09-18 12:50:00,76.26,76.27,76.2,76.24,55700.0,56.1241,56.1315,56.08,56.1094,55700.0
2014-09-18 12:55:00,76.23,76.26,76.23,76.25,16200.0,56.1021,56.1241,56.1021,56.1168,16200.0
2014-09-18 13:00:00,76.25,76.27,76.23,76.24,29000.0,56.1168,56.1315,56.1021,56.1094,29000.0
2014-09-18 13:05:00,76.25,76.27,76.19,76.2,46600.0,56.1168,56.1315,56.0726,56.08,46600.0
2014-09-18 13:10:00,76.21,76.25,76.2,76.24,25000.0,56.0873,56.1168,56.08,56.1094,25000.0
2014-09-18 13:15:00,76.25,76.26,76.22,76.23,28900.0,56.1168,56.1241,56.0947,56.1021,28900.0
2014-09-18 13:20:00,76.24,76.24,76.19,76.21,19100.0,56.1094,56.1094,56.0726,56.0873,19100.0
2014-09-18 13:25:00,76.22,76.25,76.21,76.25,35500.0,56.0947,56.1168,56.0873,56.1168,35500.0
2014-09-18 13:30:00,76.25,76.26,76.22,76.22,26900.0,56.1168,56.1241,56.0947,56.0947,26900.0
2014-09-18 13:35:00,76.23,76.25,76.21,76.25,26700.0,56.1021,56.1168,56.0873,56.1168,26700.0
2014-09-18 13:40:00,76.24,76.26,76.23,76.26,23600.0,56.1094,56.1241,56.1021,56.1241,23600.0
2014-09-18 13:45:00,76.26,76.28,76.24,76.26,55500.0,56.1241,56.1389,56.1094,56.1241,55500.0
2014-09-18 13:50:00,76.26,76.27,76.25,76.27,15800.0,56.1241,56.1315,56.1168,56.1315,15800.0
2014-09-18 13:55:00,76.26,76.28,76.23,76.25,51600.0,56.1241,56.1389,56.1021,56.1168,51600.0
2014-09-18 14:00:00,76.26,76.31,76.26,76.3,47400.0,56.1241,56.1609,56.1241,56.1536,47400.0
2014-09-18 14:05:00,76.31,76.32,76.25,76.3,71800.0,56.1609,56.1683,56.1168,56.1536,71800.0
2014-09-18 14:10:00,76.29,76.32,76.29,76.31,75400.0,56.1462,56.1683,56.1462,56.1609,75400.0
2014-09-18 14:15:00,76.31,76.32,76.24,76.25,92600.0,56.1609,56.1683,56.1094,56.1168,92600.0
2014-09-18 14:20:00,76.25,76.25,76.23,76.24,48600.0,56.1168,56.1168,56.1021,56.1094,48600.0
2014-09-18 14:25:00,76.23,76.25,76.23,76.23,24000.0,56.1021,56.1168,56.1021,56.1021,24000.0
2014-09-18 14:30:00,76.24,76.27,76.23,76.26,42800.0,56.1094,56.1315,56.1021,56.1241,42800.0
2014-09-18 14:35:00,76.26,76.28,76.24,76.26,43800.0,56.1241,56.1389,56.1094,56.1241,43800.0
2014-09-18 14:40:00,76.26,76.29,76.25,76.27,49900.0,56.1241,56.1462,56.1168,56.1315,49900.0
2014-09-18 14:45:00,76.26,76.28,76.22,76.22,38200.0,56.1241,56.1389,56.0947,56.0947,38200.0
2014-09-18 14:50:00,76.21,76.22,76.19,76.19,35700.0,56.0873,56.0947,56.0726,56.0726,35700.0
2014-09-18 14:55:00,76.2,76.21,76.17,76.17,44000.0,56.08,56.0873,56.0579,56.0579,44000.0
2014-09-18 15:00:00,76.16,76.22,76.16,76.22,33400.0,56.0505,56.0947,56.0505,56.0947,33400.0
2014-09-18 15:05:00,76.22,76.26,76.21,76.23,63900.0,56.0947,56.1241,56.0873,56.1021,63900.0
2014-09-18 15:10:00,76.23,76.26,76.22,76.23,39600.0,56.1021,56.1241,56.0947,56.1021,39600.0
2014-09-18 15:15:00,76.23,76.25,76.19,76.22,75800.0,56.1021,56.1168,56.0726,56.0947,75800.0
2014-09-18 15:20:00,76.23,76.23,76.19,76.2,62900.0,56.1021,56.1021,56.0726,56.08,62900.0
2014-09-18 15:25:00,76.21,76.23,76.2,76.21,76700.0,56.0873,56.1021,56.08,56.0873,76700.0
2014-09-18 15:30:00,76.22,76.23,76.19,76.2,141700.0,56.0947,56.1021,56.0726,56.08,141700.0
2014-09-18 15:35:00,76.2,76.26,76.19,76.21,178400.0,56.08,56.1241,56.0726,56.0873,178400.0
2014-09-18 15:40:00,76.21,76.23,76.19,76.23,97500.0,56.0873,56.1021,56.0726,56.1021,97500.0
2014-09-18 15:45:00,76.23,76.28,76.22,76.28,138600.0,56.1021,56.1389,56.0947,56.1389,138600.0
2014-09-18 15:50:00,76.28,76.4,76.28,76.36,423100.0,56.1389,56.2272,56.1389,56.1977,423100.0
2014-09-18 15:55:00,76.35,76.45,76.35,76.44,525700.0,56.1904,56.264,56.1904,56.2566,525700.0
2014-09-19 09:30:00,76.94,77.06,76.51,76.68,3500100.0,56.6246,56.7129,56.3081,56.4332,3500100.0
2014-09-19 09:35:00,76.69,76.7,76.54,76.62,113700.0,56.4406,56.448,56.3302,56.3891,113700.0
2014-09-19 09:40:00,76.62,76.7,76.58,76.63,53000.0,56.3891,56.448,56.3596,56.3964,53000.0
2014-09-19 09:45:00,76.64,76.73,76.64,76.73,62300.0,56.4038,56.47,56.4038,56.47,62300.0
2014-09-19 09:50:00,76.74,76.8,76.71,76.71,100300.0,56.4774,56.5215,56.4553,56.4553,100300.0
2014-09-19 09:55:00,76.72,76.82,76.72,76.82,101300.0,56.4627,56.5363,56.4627,56.5363,101300.0
2014-09-19 10:00:00,76.81,76.86,76.77,76.85,155400.0,56.5289,56.5657,56.4995,56.5583,155400.0
2014-09-19 10:05:00,76.84,76.85,76.74,76.83,66200.0,56.551,56.5583,56.4774,56.5436,66200.0
2014-09-19 10:10:00,76.83,76.84,76.73,76.78,80200.0,56.5436,56.551,56.47,56.5068,80200.0
2014-09-19 10:15:00,76.77,76.78,76.67,76.78,64600.0,56.4995,56.5068,56.4259,56.5068,64600.0
2014-09-19 10:20:00,76.78,76.78,76.65,76.73,61200.0,56.5068,56.5068,56.4112,56.47,61200.0
2014-09-19 10:25:00,76.73,76.74,76.54,76.55,168400.0,56.47,56.4774,56.3302,56.3376,168400.0
2014-09-19 10:30:00,76.55,76.56,76.5,76.52,104400.0,56.3376,56.3449,56.3008,56.3155,104400.0
2014-09-19 10:35:00,76.52,76.57,76.47,76.5,65000.0,56.3155,56.3523,56.2787,56.3008,65000.0
2014-09-19 10:40:00,76.49,76.5,76.37,76.39,63400.0,56.2934,56.3008,56.2051,56.2198,63400.0
2014-09-19 10:45:00,76.4,76.4,76.27,76.38,98900.0,56.2272,56.2272,56.1315,56.2124,98900.0
2014-09-19 10:50:00,76.38,76.39,76.31,76.35,67700.0,56.2124,56.2198,56.1609,56.1904,67700.0
2014-09-19 10:55:00,76.35,76.36,76.28,76.28,58200.0,56.1904,56.1977,56.1389,56.1389,58200.0
2014-09-19 11:00:00,76.28,76.31,76.2,76.25,84500.0,56.1389,56.1609,56.08,56.1168,84500.0
2014-09-19 11:05:00,76.25,76.29,76.22,76.22,81600.0,56.1168,56.1462,56.0947,56.0947,81600.0
2014-09-19 11:10:00,76.22,76.25,76.15,76.17,51000.0,56.0947,56.1168,56.0432,56.0579,51000.0
2014-09-19 11:15:00,76.17,76.27,76.16,76.27,67400.0,56.0579,56.1315,56.0505,56.1315,67400.0
2014-09-19 11:20:00,76.27,76.31,76.25,76.26,32900.0,56.1315,56.1609,56.1168,56.1241,32900.0
2014-09-19 11:25:00,76.26,76.26,76.2,76.21,44000.0,56.1241,56.1241,56.08,56.0873,44000.0
2014-09-19 11:30:00,76.2,76.23,76.14,76.17,191200.0,56.08,56.1021,56.0358,56.0579,191200.0
2014-09-19 11:35:00,76.17,76.25,76.1,76.25,108800.0,56.0579,56.1168,56.0064,56.1168,108800.0
2014-09-19 11:40:00,76.25,76.31,76.19,76.3,64400.0,56.1168,56.1609,56.0726,56.1536,64400.0
2014-09-19 11:45:00,76.3,76.31,76.19,76.22,104500.0,56.1536,56.1609,56.0726,56.0947,104500.0
2014-09-19 11:50:00,76.22,76.27,76.22,76.24,39500.0,56.0947,56.1315,56.0947,56.1094,39500.0
2014-09-19 11:55:00,76.25,76.27,76.22,76.25,62300.0,56.1168,56.1315,56.0947,56.1168,62300.0
2014-09-19 12:00:00,76.24,76.25,76.07,76.1,54000.0,56.1094,56.1168,55.9843,56.0064,54000.0
2014-09-19 12:05:00,76.1,76.11,75.96,76.0,64100.0,56.0064,56.0137,55.9033,55.9328,64100.0
2014-09-19 12:10:00,76.01,76.04,75.93,75.95,44400.0,55.9401,55.9622,55.8813,55.896,44400.0
2014-09-19 12:15:00,75.96,75.97,75.9,75.91,97300.0,55.9033,55.9107,55.8592,55.8665,97300.0
2014-09-19 12:20:00,75.91,76.01,75.89,75.94,30300.0,55.8665,55.9401,55.8518,55.8886,30300.0
2014-09-19 12:25:00,75.94,75.97,75.84,75.87,95600.0,55.8886,55.9107,55.815,55.8371,95600.0
2014-09-19 12:30:00,75.87,75.93,75.81,75.92,35500.0,55.8371,55.8813,55.793,55.8739,35500.0
2014-09-19 12:35:00,75.93,75.97,75.91,75.96,38000.0,55.8813,55.9107,55.8665,55.9033,38000.0
2014-09-19 12:40:00,75.97,75.97,75.9,75.9,49300.0,55.9107,55.9107,55.8592,55.8592,49300.0
2014-09-19 12:45:00,75.9,75.9,75.79,75.79,54900.0,55.8592,55.8592,55.7782,55.7782,54900.0
2014-09-19 12:50:00,75.79,75.82,75.73,75.75,87400.0,55.7782,55.8003,55.7341,55.7488,87400.0
2014-09-19 12:55:00,75.76,75.81,75.7,75.77,64400.0,55.7562,55.793,55.712,55.7635,64400.0
2014-09-19 13:00:00,75.76,75.76,75.66,75.69,61500.0,55.7562,55.7562,55.6826,55.7046,61500.0
2014-09-19 13:05:00,75.7,75.7,75.6,75.61,102900.0,55.712,55.712,55.6384,55.6458,102900.0
2014-09-19 13:10:00,75.6,75.61,75.49,75.56,90700.0,55.6384,55.6458,55.5574,55.609,90700.0
2014-09-19 13:15:00,75.56,75.57,75.39,75.39,91200.0,55.609,55.6163,55.4838,55.4838,91200.0
2014-09-19 13:20:00,75.4,75.5,75.39,75.48,69500.0,55.4912,55.5648,55.4838,55.5501,69500.0
2014-09-19 13:25:00,75.49,75.56,75.48,75.52,82700.0,55.5574,55.609,55.5501,55.5795,82700.0
2014-09-19 13:30:00,75.53,75.57,75.5,75.53,107600.0,55.5869,55.6163,55.5648,55.5869,107600.0
2014-09-19 13:35:00,75.53,75.58,75.53,75.54,72500.0,55.5869,55.6237,55.5869,55.5942,72500.0
2014-09-19 13:40:00,75.54,75.56,75.5,75.51,62600.0,55.5942,55.609,55.5648,55.5722,62600.0
2014-09-19 13:45:00,75.51,75.57,75.5,75.56,32700.0,55.5722,55.6163,55.5648,55.609,32700.0
2014-09-19 13:50:00,75.56,75.67,75.56,75.64,63600.0,55.609,55.6899,55.609,55.6678,63600.0
2014-09-19 13:55:00,75.64,75.65,75.59,75.62,37100.0,55.6678,55.6752,55.631,55.6531,37100.0
2014-09-19 14:00:00,75.62,75.7,75.62,75.66,57300.0,55.6531,55.712,55.6531,55.6826,57300.0
2014-09-19 14:05:00,75.66,75.69,75.61,75.69,31500.0,55.6826,55.7046,55.6458,55.7046,31500.0
2014-09-19 14:10:00,75.68,75.77,75.68,75.73,47300.0,55.6973,55.7635,55.6973,55.7341,47300.0
2014-09-19 14:15:00,75.73,75.78,75.72,75.78,35500.0,55.7341,55.7709,55.7267,55.7709,35500.0
2014-09-19 14:20:00,75.78,75.79,75.73,75.75,72900.0,55.7709,55.7782,55.7341,55.7488,72900.0
2014-09-19 14:25:00,75.76,75.82,75.75,75.81,37700.0,55.7562,55.8003,55.7488,55.793,37700.0
2014-09-19 14:30:00,75.81,75.83,75.79,75.81,46300.0,55.793,55.8077,55.7782,55.793,46300.0
2014-09-19 14:35:00,75.82,75.85,75.78,75.84,50000.0,55.8003,55.8224,55.7709,55.815,50000.0
2014-09-19 14:40:00,75.85,75.85,75.83,75.84,51000.0,55.8224,55.8224,55.8077,55.815,51000.0
2014-09-19 14:45:00,75.84,75.9,75.84,75.9,55600.0,55.815,55.8592,55.815,55.8592,55600.0
2014-09-19 14:50:00,75.9,75.94,75.87,75.88,62400.0,55.8592,55.8886,55.8371,55.8445,62400.0
2014-09-19 14:55:00,75.87,75.9,75.86,75.88,43500.0,55.8371,55.8592,55.8297,55.8445,43500.0
2014-09-19 15:00:00,75.89,75.9,75.76,75.79,126100.0,55.8518,55.8592,55.7562,55.7782,126100.0
2014-09-19 15:05:00,75.8,75.8,75.7,75.71,112100.0,55.7856,55.7856,55.712,55.7194,112100.0
2014-09-19 15:10:00,75.71,75.73,75.67,75.67,57100.0,55.7194,55.7341,55.6899,55.6899,57100.0
2014-09-19 15:15:00,75.67,75.73,75.66,75.7,119700.0,55.6899,55.7341,55.6826,55.712,119700.0
2014-09-19 15:20:00,75.69,75.7,75.6,75.65,64600.0,55.7046,55.712,55.6384,55.6752,64600.0
2014-09-19 15:25:00,75.64,75.67,75.6,75.6,82000.0,55.6678,55.6899,55.6384,55.6384,82000.0
2014-09-19 15:30:00,75.61,75.61,75.52,75.55,233800.0,55.6458,55.6458,55.5795,55.6016,233800.0
2014-09-19 15:35:00,75.56,75.58,75.5,75.56,137300.0,55.609,55.6237,55.5648,55.609,137300.0
2014-09-19 15:40:00,75.56,75.59,75.53,75.57,177800.0,55.609,55.631,55.5869,55.6163,177800.0
2014-09-19 15:45:00,75.58,75.67,75.57,75.67,184400.0,55.6237,55.6899,55.6163,55.6899,184400.0
2014-09-19 15:50:00,75.67,75.79,75.64,75.66,377200.0,55.6899,55.7782,55.6678,55.6826,377200.0
2014-09-19 15:55:00,75.67,75.67,75.48,75.52,584900.0,55.6899,55.6899,55.5501,55.5795,584900.0
2014-09-22 09:30:00,75.49,75.63,75.28,75.5,294900.0,55.5574,55.6605,55.4029,55.5648,294900.0
2014-09-22 09:35:00,75.49,75.61,75.39,75.6,211200.0,55.5574,55.6458,55.4838,55.6384,211200.0
2014-09-22 09:40:00,75.59,75.62,75.47,75.55,149400.0,55.631,55.6531,55.5427,55.6016,149400.0
2014-09-22 09:45:00,75.55,75.79,75.52,75.74,218400.0,55.6016,55.7782,55.5795,55.7414,218400.0
2014-09-22 09:50:00,75.75,75.84,75.73,75.79,99900.0,55.7488,55.815,55.7341,55.7782,99900.0
2014-09-22 09:55:00,75.79,75.97,75.77,75.92,120100.0,55.7782,55.9107,55.7635,55.8739,120100.0
2014-09-22 10:00:00,75.92,75.97,75.82,75.92,128600.0,55.8739,55.9107,55.8003,55.8739,128600.0
2014-09-22 10:05:00,75.92,76.1,75.87,76.08,166500.0,55.8739,56.0064,55.8371,55.9917,166500.0
2014-09-22 10:10:00,76.08,76.2,76.03,76.15,134100.0,55.9917,56.08,55.9549,56.0432,134100.0
2014-09-22 10:15:00,76.15,76.16,75.97,76.02,166600.0,56.0432,56.0505,55.9107,55.9475,166600.0
2014-09-22 10:20:00,76.0,76.09,75.93,75.97,108800.0,55.9328,55.999,55.8813,55.9107,108800.0
2014-09-22 10:25:00,75.97,76.04,75.91,76.03,113400.0,55.9107,55.9622,55.8665,55.9549,113400.0
2014-09-22 10:30:00,76.04,76.04,75.93,75.98,81500.0,55.9622,55.9622,55.8813,55.9181,81500.0
2014-09-22 10:35:00,75.98,76.06,75.96,76.0,98200.0,55.9181,55.9769,55.9033,55.9328,98200.0
2014-09-22 10:40:00,75.99,76.06,75.97,76.0,84300.0,55.9254,55.9769,55.9107,55.9328,84300.0
2014-09-22 10:45:00,76.01,76.05,75.86,75.87,98500.0,55.9401,55.9696,55.8297,55.8371,98500.0
2014-09-22 10:50:00,75.88,75.88,75.64,75.66,144200.0,55.8445,55.8445,55.6678,55.6826,144200.0
2014-09-22 10:55:00,75.65,75.83,75.61,75.8,101000.0,55.6752,55.8077,55.6458,55.7856,101000.0
2014-09-22 11:00:00,75.8,75.82,75.74,75.78,46200.0,55.7856,55.8003,55.7414,55.7709,46200.0
2014-09-22 11:05:00,75.78,75.8,75.73,75.73,58600.0,55.7709,55.7856,55.7341,55.7341,58600.0
2014-09-22 11:10:00,75.73,75.8,75.7,75.75,83000.0,55.7341,55.7856,55.712,55.7488,83000.0
2014-09-22 11:15:00,75.76,75.81,75.67,75.8,104300.0,55.7562,55.793,55.6899,55.7856,104300.0
2014-09-22 11:20:00,75.8,75.98,75.79,75.97,118400.0,55.7856,55.9181,55.7782,55.9107,118400.0
2014-09-22 11:25:00,75.97,76.03,75.93,76.02,104700.0,55.9107,55.9549,55.8813,55.9475,104700.0
2014-09-22 11:30:00,76.03,76.04,75.94,76.03,74900.0,55.9549,55.9622,55.8886,55.9549,74900.0
2014-09-22 11:35:00,76.03,76.09,76.01,76.06,76600.0,55.9549,55.999,55.9401,55.9769,76600.0
2014-09-22 11:40:00,76.06,76.12,76.03,76.1,66300.0,55.9769,56.0211,55.9549,56.0064,66300.0
2014-09-22 11:45:00,76.11,76.12,76.04,76.07,72000.0,56.0137,56.0211,55.9622,55.9843,72000.0
2014-09-22 11:50:00,76.07,76.1,76.03,76.06,114400.0,55.9843,56.0064,55.9549,55.9769,114400.0
2014-09-22 11:55:00,76.05,76.14,76.04,76.13,57100.0,55.9696,56.0358,55.9622,56.0285,57100.0
2014-09-22 12:00:00,76.13,76.14,76.08,76.1,100900.0,56.0285,56.0358,55.9917,56.0064,100900.0
2014-09-22 12:05:00,76.1,76.17,76.07,76.16,68500.0,56.0064,56.0579,55.9843,56.0505,68500.0
2014-09-22 12:10:00,76.16,76.17,76.08,76.08,64300.0,56.0505,56.0579,55.9917,55.9917,64300.0
2014-09-22 12:15:00,76.1,76.16,76.07,76.08,82500.0,56.0064,56.0505,55.9843,55.9917,82500.0
2014-09-22 12:20:00,76.08,76.1,76.03,76.05,138500.0,55.9917,56.0064,55.9549,55.9696,138500.0
2014-09-22 12:25:00,76.05,76.07,76.0,76.03,72900.0,55.9696,55.9843,55.9328,55.9549,72900.0
2014-09-22 12:30:00,76.04,76.05,75.97,76.0,65300.0,55.9622,55.9696,55.9107,55.9328,65300.0
2014-09-22 12:35:00,76.0,76.03,75.91,75.95,39000.0,55.9328,55.9549,55.8665,55.896,39000.0
2014-09-22 12:40:00,75.96,76.0,75.91,75.97,35000.0,55.9033,55.9328,55.8665,55.9107,35000.0
2014-09-22 12:45:00,75.97,76.06,75.95,76.04,56900.0,55.9107,55.9769,55.896,55.9622,56900.0
2014-09-22 12:50:00,76.04,76.09,76.03,76.09,45600.0,55.9622,55.999,55.9549,55.999,45600.0
2014-09-22 12:55:00,76.08,76.14,76.07,76.12,68700.0,55.9917,56.0358,55.9843,56.0211,68700.0
2014-09-22 13:00:00,76.12,76.15,76.01,76.02,64400.0,56.0211,56.0432,55.9401,55.9475,64400.0
2014-09-22 13:05:00,76.02,76.07,75.99,75.99,55300.0,55.9475,55.9843,55.9254,55.9254,55300.0
2014-09-22 13:10:00,75.99,76.02,75.91,75.99,37300.0,55.9254,55.9475,55.8665,55.9254,37300.0
2014-09-22 13:15:00,75.98,76.0,75.96,75.98,50800.0,55.9181,55.9328,55.9033,55.9181,50800.0
2014-09-22 13:20:00,75.98,75.99,75.95,75.97,37300.0,55.9181,55.9254,55.896,55.9107,37300.0
2014-09-22 13:25:00,75.97,76.08,75.97,76.02,61700.0,55.9107,55.9917,55.9107,55.9475,61700.0
2014-09-22 13:30:00,76.01,76.08,76.0,76.03,41800.0,55.9401,55.9917,55.9328,55.9549,41800.0
2014-09-22 13:35:00,76.02,76.05,75.97,75.97,33200.0,55.9475,55.9696,55.9107,55.9107,33200.0
2014-09-22 13:40:00,75.98,76.03,75.94,75.94,30500.0,55.9181,55.9549,55.8886,55.8886,30500.0
2014-09-22 13:45:00,75.95,76.05,75.94,76.03,81600.0,55.896,55.9696,55.8886,55.9549,81600.0
2014-09-22 13:50:00,76.04,76.05,76.0,76.02,30900.0,55.9622,55.9696,55.9328,55.9475,30900.0
2014-09-22 13:55:00,76.02,76.02,75.92,75.93,39100.0,55.9475,55.9475,55.8739,55.8813,39100.0
2014-09-22 14:00:00,75.93,76.01,75.92,76.0,50900.0,55.8813,55.9401,55.8739,55.9328,50900.0
2014-09-22 14:05:00,76.01,76.01,75.96,76.0,69700.0,55.9401,55.9401,55.9033,55.9328,69700.0
2014-09-22 14:10:00,76.01,76.05,75.99,76.02,77500.0,55.9401,55.9696,55.9254,55.9475,77500.0
2014-09-22 14:15:00,76.02,76.06,76.01,76.06,85700.0,55.9475,55.9769,55.9401,55.9769,85700.0
2014-09-22 14:20:00,76.06,76.08,75.96,75.99,71800.0,55.9769,55.9917,55.9033,55.9254,71800.0
2014-09-22 14:25:00,75.98,76.02,75.97,76.0,100100.0,55.9181,55.9475,55.9107,55.9328,100100.0
2014-09-22 14:30:00,76.0,76.04,75.99,76.04,83400.0,55.9328,55.9622,55.9254,55.9622,83400.0
2014-09-22 14:35:00,76.04,76.07,76.03,76.07,60700.0,55.9622,55.9843,55.9549,55.9843,60700.0
2014-09-22 14:40:00,76.08,76.14,76.03,76.14,112800.0,55.9917,56.0358,55.9549,56.0358,112800.0
2014-09-22 14:45:00,76.14,76.19,76.14,76.16,85700.0,56.0358,56.0726,56.0358,56.0505,85700.0
2014-09-22 14:50:00,76.15,76.23,76.14,76.16,120400.0,56.0432,56.1021,56.0358,56.0505,120400.0
2014-09-22 14:55:00,76.16,76.23,76.15,76.19,74500.0,56.0505,56.1021,56.0432,56.0726,74500.0
2014-09-22 15:00:00,76.19,76.27,76.19,76.21,107700.0,56.0726,56.1315,56.0726,56.0873,107700.0
2014-09-22 15:05:00,76.21,76.26,76.17,76.26,168200.0,56.0873,56.1241,56.0579,56.1241,168200.0
2014-09-22 15:10:00,76.26,76.26,76.17,76.18,101000.0,56.1241,56.1241,56.0579,56.0653,101000.0
2014-09-22 15:15:00,76.18,76.22,76.09,76.16,99100.0,56.0653,56.0947,55.999,56.0505,99100.0
2014-09-22 15:20:00,76.16,76.22,76.16,76.2,99700.0,56.0505,56.0947,56.0505,56.08,99700.0
2014-09-22 15:25:00,76.21,76.27,76.19,76.27,83800.0,56.0873,56.1315,56.0726,56.1315,83800.0
2014-09-22 15:30:00,76.25,76.27,76.2,76.2,136900.0,56.1168,56.1315,56.08,56.08,136900.0
2014-09-22 15:35:00,76.2,76.23,76.18,76.23,96400.0,56.08,56.1021,56.0653,56.1021,96400.0
2014-09-22 15:40:00,76.22,76.29,76.22,76.27,146800.0,56.0947,56.1462,56.0947,56.1315,146800.0
2014-09-22 15:45:00,76.26,76.28,76.24,76.26,107200.0,56.1241,56.1389,56.1094,56.1241,107200.0
2014-09-22 15:50:00,76.25,76.29,76.25,76.28,283600.0,56.1168,56.1462,56.1168,56.1389,283600.0
2014-09-22 15:55:00,76.28,76.34,76.25,76.29,680100.0,56.1389,56.183,56.1168,56.1462,680100.0
2014-09-23 09:30:00,76.23,76.24,76.06,76.23,223000.0,56.1021,56.1094,55.9769,56.1021,223000.0
2014-09-23 09:35:00,76.24,76.43,76.21,76.33,100500.0,56.1094,56.2492,56.0873,56.1756,100500.0
2014-09-23 09:40:00,76.33,76.4,76.27,76.4,114000.0,56.1756,56.2272,56.1315,56.2272,114000.0
2014-09-23 09:45:00,76.4,76.41,76.36,76.4,84000.0,56.2272,56.2345,56.1977,56.2272,84000.0
2014-09-23 09:50:00,76.4,76.4,76.26,76.28,110100.0,56.2272,56.2272,56.1241,56.1389,110100.0
2014-09-23 09:55:00,76.29,76.33,76.23,76.28,106700.0,56.1462,56.1756,56.1021,56.1389,106700.0
2014-09-23 10:00:00,76.28,76.38,76.28,76.3,89400.0,56.1389,56.2124,56.1389,56.1536,89400.0
2014-09-23 10:05:00,76.3,76.35,76.28,76.29,65100.0,56.1536,56.1904,56.1389,56.1462,65100.0
2014-09-23 10:10:00,76.29,76.31,76.22,76.24,89600.0,56.1462,56.1609,56.0947,56.1094,89600.0
2014-09-23 10:15:00,76.24,76.33,76.23,76.31,88200.0,56.1094,56.1756,56.1021,56.1609,88200.0
2014-09-23 10:20:00,76.31,76.47,76.31,76.45,114500.0,56.1609,56.2787,56.1609,56.264,114500.0
2014-09-23 10:25:00,76.45,76.45,76.29,76.29,64200.0,56.264,56.264,56.1462,56.1462,64200.0
2014-09-23 10:30:00,76.3,76.44,76.3,76.37,79900.0,56.1536,56.2566,56.1536,56.2051,79900.0
2014-09-23 10:35:00,76.36,76.39,76.31,76.34,86000.0,56.1977,56.2198,56.1609,56.183,86000.0
2014-09-23 10:40:00,76.34,76.38,76.26,76.29,83500.0,56.183,56.2124,56.1241,56.1462,83500.0
2014-09-23 10:45:00,76.29,76.3,76.22,76.27,96600.0,56.1462,56.1536,56.0947,56.1315,96600.0
2014-09-23 10:50:00,76.28,76.35,76.26,76.3,106000.0,56.1389,56.1904,56.1241,56.1536,106000.0
2014-09-23 10:55:00,76.31,76.36,76.29,76.33,71700.0,56.1609,56.1977,56.1462,56.1756,71700.0
2014-09-23 11:00:00,76.33,76.46,76.33,76.45,68900.0,56.1756,56.2713,56.1756,56.264,68900.0
2014-09-23 11:05:00,76.44,76.49,76.42,76.46,102000.0,56.2566,56.2934,56.2419,56.2713,102000.0
2014-09-23 11:10:00,76.46,76.47,76.41,76.44,120900.0,56.2713,56.2787,56.2345,56.2566,120900.0
2014-09-23 11:15:00,76.44,76.48,76.42,76.48,70000.0,56.2566,56.286,56.2419,56.286,70000.0
2014-09-23 11:20:00,76.48,76.57,76.48,76.55,96100.0,56.286,56.3523,56.286,56.3376,96100.0
2014-09-23 11:25:00,76.56,76.56,76.43,76.43,102300.0,56.3449,56.3449,56.2492,56.2492,102300.0
2014-09-23 11:30:00,76.43,76.48,76.42,76.47,76500.0,56.2492,56.286,56.2419,56.2787,76500.0
2014-09-23 11:35:00,76.47,76.52,76.44,76.52,93400.0,56.2787,56.3155,56.2566,56.3155,93400.0
2014-09-23 11:40:00,76.52,76.54,76.42,76.42,98700.0,56.3155,56.3302,56.2419,56.2419,98700.0
2014-09-23 11:45:00,76.42,76.45,76.42,76.44,54200.0,56.2419,56.264,56.2419,56.2566,54200.0
2014-09-23 11:50:00,76.44,76.46,76.42,76.44,116700.0,56.2566,56.2713,56.2419,56.2566,116700.0
2014-09-23 11:55:00,76.45,76.45,76.41,76.41,128300.0,56.264,56.264,56.2345,56.2345,128300.0
2014-09-23 12:00:00,76.42,76.45,76.41,76.44,142200.0,56.2419,56.264,56.2345,56.2566,142200.0
2014-09-23 12:05:00,76.44,76.45,76.39,76.41,102700.0,56.2566,56.264,56.2198,56.2345,102700.0
2014-09-23 12:10:00,76.4,76.44,76.37,76.39,254900.0,56.2272,56.2566,56.2051,56.2198,254900.0
2014-09-23 12:15:00,76.4,76.41,76.37,76.39,82300.0,56.2272,56.2345,56.2051,56.2198,82300.0
2014-09-23 12:20:00,76.38,76.43,76.36,76.36,84800.0,56.2124,56.2492,56.1977,56.1977,84800.0
2014-09-23 12:25:00,76.37,76.37,76.26,76.32,66600.0,56.2051,56.2051,56.1241,56.1683,66600.0
2014-09-23 12:30:00,76.33,76.37,76.32,76.36,43600.0,56.1756,56.2051,56.1683,56.1977,43600.0
2014-09-23 12:35:00,76.36,76.37,76.3,76.31,66700.0,56.1977,56.2051,56.1536,56.1609,66700.0
2014-09-23 12:40:00,76.32,76.33,76.29,76.33,147100.0,56.1683,56.1756,56.1462,56.1756,147100.0
2014-09-23 12:45:00,76.33,76.33,76.24,76.24,41900.0,56.1756,56.1756,56.1094,56.1094,41900.0
2014-09-23 12:50:00,76.24,76.26,76.21,76.25,49500.0,56.1094,56.1241,56.0873,56.1168,49500.0
2014-09-23 12:55:00,76.25,76.26,76.22,76.26,32200.0,56.1168,56.1241,56.0947,56.1241,32200.0
2014-09-23 13:00:00,76.25,76.25,76.19,76.19,66200.0,56.1168,56.1168,56.0726,56.0726,66200.0
2014-09-23 13:05:00,76.18,76.22,76.15,76.18,71700.0,56.0653,56.0947,56.0432,56.0653,71700.0
2014-09-23 13:10:00,76.17,76.17,76.12,76.14,121100.0,56.0579,56.0579,56.0211,56.0358,121100.0
2014-09-23 13:15:00,76.13,76.14,75.98,76.02,129100.0,56.0285,56.0358,55.9181,55.9475,129100.0
2014-09-23 13:20:00,76.03,76.04,75.86,75.9,138700.0,55.9549,55.9622,55.8297,55.8592,138700.0
2014-09-23 13:25:00,75.91,75.93,75.88,75.9,137700.0,55.8665,55.8813,55.8445,55.8592,137700.0
2014-09-23 13:30:00,75.9,76.01,75.87,76.01,54700.0,55.8592,55.9401,55.8371,55.9401,54700.0
2014-09-23 13:35:00,76.02,76.06,76.0,76.06,57700.0,55.9475,55.9769,55.9328,55.9769,57700.0
2014-09-23 13:40:00,76.07,76.07,76.0,76.01,45100.0,55.9843,55.9843,55.9328,55.9401,45100.0
2014-09-23 13:45:00,76.01,76.01,75.93,75.93,49400.0,55.9401,55.9401,55.8813,55.8813,49400.0
2014-09-23 13:50:00,75.93,75.95,75.91,75.92,37300.0,55.8813,55.896,55.8665,55.8739,37300.0
2014-09-23 13:55:00,75.91,75.91,75.84,75.88,76200.0,55.8665,55.8665,55.815,55.8445,76200.0
2014-09-23 14:00:00,75.88,75.92,75.88,75.88,99200.0,55.8445,55.8739,55.8445,55.8445,99200.0
2014-09-23 14:05:00,75.88,75.91,75.87,75.89,68800.0,55.8445,55.8665,55.8371,55.8518,68800.0
2014-09-23 14:10:00,75.88,75.99,75.88,75.94,68100.0,55.8445,55.9254,55.8445,55.8886,68100.0
2014-09-23 14:15:00,75.95,76.03,75.93,75.97,72900.0,55.896,55.9549,55.8813,55.9107,72900.0
2014-09-23 14:20:00,75.98,75.99,75.88,75.89,41400.0,55.9181,55.9254,55.8445,55.8518,41400.0
2014-09-23 14:25:00,75.89,75.97,75.86,75.95,87000.0,55.8518,55.9107,55.8297,55.896,87000.0
2014-09-23 14:30:00,75.95,76.0,75.95,75.95,47600.0,55.896,55.9328,55.896,55.896,47600.0
2014-09-23 14:35:00,75.96,76.02,75.95,76.01,41900.0,55.9033,55.9475,55.896,55.9401,41900.0
2014-09-23 14:40:00,76.0,76.01,75.96,75.97,45300.0,55.9328,55.9401,55.9033,55.9107,45300.0
2014-09-23 14:45:00,75.97,75.98,75.93,75.95,51600.0,55.9107,55.9181,55.8813,55.896,51600.0
2014-09-23 14:50:00,75.94,75.96,75.93,75.94,46200.0,55.8886,55.9033,55.8813,55.8886,46200.0
2014-09-23 14:55:00,75.93,75.95,75.88,75.91,61600.0,55.8813,55.896,55.8445,55.8665,61600.0
2014-09-23 15:00:00,75.92,75.96,75.91,75.93,85400.0,55.8739,55.9033,55.8665,55.8813,85400.0
2014-09-23 15:05:00,75.93,75.93,75.87,75.9,57500.0,55.8813,55.8813,55.8371,55.8592,57500.0
2014-09-23 15:10:00,75.9,75.94,75.89,75.92,46400.0,55.8592,55.8886,55.8518,55.8739,46400.0
2014-09-23 15:15:00,75.93,75.96,75.91,75.91,56700.0,55.8813,55.9033,55.8665,55.8665,56700.0
2014-09-23 15:20:00,75.91,75.96,75.88,75.95,55000.0,55.8665,55.9033,55.8445,55.896,55000.0
2014-09-23 15:25:00,75.95,76.03,75.94,75.98,85600.0,55.896,55.9549,55.8886,55.9181,85600.0
2014-09-23 15:30:00,75.98,76.02,75.97,76.01,70700.0,55.9181,55.9475,55.9107,55.9401,70700.0
2014-09-23 15:35:00,76.01,76.05,76.01,76.05,86200.0,55.9401,55.9696,55.9401,55.9696,86200.0
2014-09-23 15:40:00,76.05,76.06,76.03,76.05,68800.0,55.9696,55.9769,55.9549,55.9696,68800.0
2014-09-23 15:45:00,76.05,76.05,75.98,75.99,96000.0,55.9696,55.9696,55.9181,55.9254,96000.0
2014-09-23 15:50:00,75.99,76.0,75.89,75.92,180300.0,55.9254,55.9328,55.8518,55.8739,180300.0
2014-09-23 15:55:00,75.93,75.94,75.81,75.82,246700.0,55.8813,55.8886,55.793,55.8003,246700.0
2014-09-24 09:30:00,75.65,75.85,75.6,75.82,178200.0,55.6752,55.8224,55.6384,55.8003,178200.0
2014-09-24 09:35:00,75.82,75.92,75.8,75.8,46700.0,55.8003,55.8739,55.7856,55.7856,46700.0
2014-09-24 09:40:00,75.8,75.82,75.69,75.73,61300.0,55.7856,55.8003,55.7046,55.7341,61300.0
2014-09-24 09:45:00,75.72,75.76,75.56,75.59,91000.0,55.7267,55.7562,55.609,55.631,91000.0
2014-09-24 09:50:00,75.59,75.73,75.54,75.72,80900.0,55.631,55.7341,55.5942,55.7267,80900.0
2014-09-24 09:55:00,75.73,75.74,75.61,75.61,38800.0,55.7341,55.7414,55.6458,55.6458,38800.0
2014-09-24 10:00:00,75.6,75.65,75.5,75.63,77700.0,55.6384,55.6752,55.5648,55.6605,77700.0
2014-09-24 10:05:00,75.63,75.65,75.49,75.55,50100.0,55.6605,55.6752,55.5574,55.6016,50100.0
2014-09-24 10:10:00,75.55,75.58,75.42,75.58,52700.0,55.6016,55.6237,55.5059,55.6237,52700.0
2014-09-24 10:15:00,75.57,75.63,75.52,75.54,65500.0,55.6163,55.6605,55.5795,55.5942,65500.0
2014-09-24 10:20:00,75.55,75.57,75.43,75.57,55800.0,55.6016,55.6163,55.5133,55.6163,55800.0
2014-09-24 10:25:00,75.56,75.65,75.56,75.63,52500.0,55.609,55.6752,55.609,55.6605,52500.0
2014-09-24 10:30:00,75.62,75.65,75.59,75.64,40300.0,55.6531,55.6752,55.631,55.6678,40300.0
2014-09-24 10:35:00,75.64,75.65,75.56,75.59,55400.0,55.6678,55.6752,55.609,55.631,55400.0
2014-09-24 10:40:00,75.58,75.6,75.53,75.53,62500.0,55.6237,55.6384,55.5869,55.5869,62500.0
2014-09-24 10:45:00,75.53,75.58,75.53,75.58,47200.0,55.5869,55.6237,55.5869,55.6237,47200.0
2014-09-24 10:50:00,75.59,75.65,75.58,75.62,50400.0,55.631,55.6752,55.6237,55.6531,50400.0
2014-09-24 10:55:00,75.62,75.68,75.62,75.64,61200.0,55.6531,55.6973,55.6531,55.6678,61200.0
2014-09-24 11:00:00,75.65,75.65,75.54,75.58,56200.0,55.6752,55.6752,55.5942,55.6237,56200.0
2014-09-24 11:05:00,75.59,75.66,75.57,75.64,48600.0,55.631,55.6826,55.6163,55.6678,48600.0
2014-09-24 11:10:00,75.65,75.77,75.63,75.75,91300.0,55.6752,55.7635,55.6605,55.7488,91300.0
2014-09-24 11:15:00,75.74,75.77,75.69,75.7,60100.0,55.7414,55.7635,55.7046,55.712,60100.0
2014-09-24 11:20:00,75.69,75.83,75.69,75.8,61800.0,55.7046,55.8077,55.7046,55.7856,61800.0
2014-09-24 11:25:00,75.8,75.88,75.79,75.87,58700.0,55.7856,55.8445,55.7782,55.8371,58700.0
2014-09-24 11:30:00,75.88,76.0,75.88,75.98,69200.0,55.8445,55.9328,55.8445,55.9181,69200.0
2014-09-24 11:35:00,75.98,76.03,75.97,75.99,51400.0,55.9181,55.9549,55.9107,55.9254,51400.0
2014-09-24 11:40:00,75.99,76.03,75.94,76.03,50900.0,55.9254,55.9549,55.8886,55.9549,50900.0
2014-09-24 11:45:00,76.02,76.06,76.0,76.0,33600.0,55.9475,55.9769,55.9328,55.9328,33600.0
2014-09-24 11:50:00,75.99,76.07,75.99,76.06,37200.0,55.9254,55.9843,55.9254,55.9769,37200.0
2014-09-24 11:55:00,76.06,76.2,76.06,76.17,62200.0,55.9769,56.08,55.9769,56.0579,62200.0
2014-09-24 12:00:00,76.17,76.24,76.17,76.22,46400.0,56.0579,56.1094,56.0579,56.0947,46400.0
2014-09-24 12:05:00,76.21,76.22,76.13,76.13,45400.0,56.0873,56.0947,56.0285,56.0285,45400.0
2014-09-24 12:10:00,76.12,76.14,76.1,76.1,21000.0,56.0211,56.0358,56.0064,56.0064,21000.0
2014-09-24 12:15:00,76.1,76.1,75.99,76.01,42500.0,56.0064,56.0064,55.9254,55.9401,42500.0
2014-09-24 12:20:00,76.01,76.09,76.0,76.08,24600.0,55.9401,55.999,55.9328,55.9917,24600.0
2014-09-24 12:25:00,76.07,76.14,76.06,76.13,118800.0,55.9843,56.0358,55.9769,56.0285,118800.0
2014-09-24 12:30:00,76.12,76.12,76.04,76.04,27200.0,56.0211,56.0211,55.9622,55.9622,27200.0
2014-09-24 12:35:00,76.04,76.06,76.03,76.06,29800.0,55.9622,55.9769,55.9549,55.9769,29800.0
2014-09-24 12:40:00,76.05,76.1,76.02,76.1,23400.0,55.9696,56.0064,55.9475,56.0064,23400.0
2014-09-24 12:45:00,76.1,76.12,76.07,76.08,14700.0,56.0064,56.0211,55.9843,55.9917,14700.0
2014-09-24 12:50:00,76.08,76.08,76.01,76.05,34400.0,55.9917,55.9917,55.9401,55.9696,34400.0
2014-09-24 12:55:00,76.05,76.08,76.04,76.07,29100.0,55.9696,55.9917,55.9622,55.9843,29100.0
2014-09-24 13:00:00,76.08,76.2,76.08,76.19,58800.0,55.9917,56.08,55.9917,56.0726,58800.0
2014-09-24 13:05:00,76.19,76.19,76.11,76.12,37900.0,56.0726,56.0726,56.0137,56.0211,37900.0
2014-09-24 13:10:00,76.12,76.12,76.07,76.09,33900.0,56.0211,56.0211,55.9843,55.999,33900.0
2014-09-24 13:15:00,76.09,76.09,76.04,76.04,30800.0,55.999,55.999,55.9622,55.9622,30800.0
2014-09-24 13:20:00,76.04,76.05,76.0,76.04,52000.0,55.9622,55.9696,55.9328,55.9622,52000.0
2014-09-24 13:25:00,76.03,76.05,76.01,76.05,26100.0,55.9549,55.9696,55.9401,55.9696,26100.0
2014-09-24 13:30:00,76.05,76.14,76.04,76.13,29000.0,55.9696,56.0358,55.9622,56.0285,29000.0
2014-09-24 13:35:00,76.13,76.15,76.11,76.15,13500.0,56.0285,56.0432,56.0137,56.0432,13500.0
2014-09-24 13:40:00,76.15,76.19,76.13,76.17,31200.0,56.0432,56.0726,56.0285,56.0579,31200.0
2014-09-24 13:45:00,76.17,76.17,76.09,76.15,28500.0,56.0579,56.0579,55.999,56.0432,28500.0
2014-09-24 13:50:00,76.16,76.2,76.15,76.2,26900.0,56.0505,56.08,56.0432,56.08,26900.0
2014-09-24 13:55:00,76.19,76.2,76.14,76.14,20700.0,56.0726,56.08,56.0358,56.0358,20700.0
2014-09-24 14:00:00,76.14,76.15,76.11,76.12,29700.0,56.0358,56.0432,56.0137,56.0211,29700.0
2014-09-24 14:05:00,76.12,76.13,76.08,76.08,34700.0,56.0211,56.0285,55.9917,55.9917,34700.0
2014-09-24 14:10:00,76.08,76.09,76.05,76.05,26100.0,55.9917,55.999,55.9696,55.9696,26100.0
2014-09-24 14:15:00,76.04,76.07,76.02,76.04,34200.0,55.9622,55.9843,55.9475,55.9622,34200.0
2014-09-24 14:20:00,76.04,76.05,76.0,76.0,34100.0,55.9622,55.9696,55.9328,55.9328,34100.0
2014-09-24 14:25:00,76.01,76.14,76.01,76.13,52000.0,55.9401,56.0358,55.9401,56.0285,52000.0
2014-09-24 14:30:00,76.13,76.15,76.1,76.14,30500.0,56.0285,56.0432,56.0064,56.0358,30500.0
2014-09-24 14:35:00,76.13,76.16,76.11,76.13,25200.0,56.0285,56.0505,56.0137,56.0285,25200.0
2014-09-24 14:40:00,76.13,76.14,76.06,76.08,38500.0,56.0285,56.0358,55.9769,55.9917,38500.0
2014-09-24 14:45:00,76.09,76.12,76.07,76.07,38700.0,55.999,56.0211,55.9843,55.9843,38700.0
2014-09-24 14:50:00,76.08,76.09,76.05,76.06,64600.0,55.9917,55.999,55.9696,55.9769,64600.0
2014-09-24 14:55:00,76.07,76.09,76.03,76.06,41500.0,55.9843,55.999,55.9549,55.9769,41500.0
2014-09-24 15:00:00,76.06,76.12,76.04,76.1,50500.0,55.9769,56.0211,55.9622,56.0064,50500.0
2014-09-24 15:05:00,76.1,76.12,76.07,76.1,32100.0,56.0064,56.0211,55.9843,56.0064,32100.0
2014-09-24 15:10:00,76.09,76.11,76.06,76.09,74800.0,55.999,56.0137,55.9769,55.999,74800.0
2014-09-24 15:15:00,76.09,76.13,76.06,76.09,86800.0,55.999,56.0285,55.9769,55.999,86800.0
2014-09-24 15:20:00,76.09,76.16,76.09,76.13,118300.0,55.999,56.0505,55.999,56.0285,118300.0
2014-09-24 15:25:00,76.13,76.2,76.13,76.17,43700.0,56.0285,56.08,56.0285,56.0579,43700.0
2014-09-24 15:30:00,76.16,76.17,76.12,76.14,50700.0,56.0505,56.0579,56.0211,56.0358,50700.0
2014-09-24 15:35:00,76.14,76.16,76.11,76.14,46700.0,56.0358,56.0505,56.0137,56.0358,46700.0
2014-09-24 15:40:00,76.15,76.16,76.11,76.13,58100.0,56.0432,56.0505,56.0137,56.0285,58100.0
2014-09-24 15:45:00,76.13,76.14,76.08,76.13,102400.0,56.0285,56.0358,55.9917,56.0285,102400.0
2014-09-24 15:50:00,76.13,76.21,76.13,76.18,216000.0,56.0285,56.0873,56.0285,56.0653,216000.0
2014-09-24 15:55:00,76.18,76.24,76.15,76.23,334600.0,56.0653,56.1094,56.0432,56.1021,334600.0
2014-09-25 09:30:00,76.03,76.17,75.7,75.79,128900.0,55.9549,56.0579,55.712,55.7782,128900.0
2014-09-25 09:35:00,75.8,75.85,75.74,75.77,57300.0,55.7856,55.8224,55.7414,55.7635,57300.0
2014-09-25 09:40:00,75.76,75.78,75.63,75.67,53500.0,55.7562,55.7709,55.6605,55.6899,53500.0
2014-09-25 09:45:00,75.67,75.79,75.62,75.65,91900.0,55.6899,55.7782,55.6531,55.6752,91900.0
2014-09-25 09:50:00,75.66,75.69,75.51,75.55,71500.0,55.6826,55.7046,55.5722,55.6016,71500.0
2014-09-25 09:55:00,75.55,75.58,75.43,75.53,70600.0,55.6016,55.6237,55.5133,55.5869,70600.0
2014-09-25 10:00:00,75.53,75.62,75.47,75.54,102700.0,55.5869,55.6531,55.5427,55.5942,102700.0
2014-09-25 10:05:00,75.54,75.59,75.52,75.58,51200.0,55.5942,55.631,55.5795,55.6237,51200.0
2014-09-25 10:10:00,75.57,75.57,75.4,75.42,116900.0,55.6163,55.6163,55.4912,55.5059,116900.0
2014-09-25 10:15:00,75.43,75.43,75.28,75.3,88400.0,55.5133,55.5133,55.4029,55.4176,88400.0
2014-09-25 10:20:00,75.29,75.29,75.1,75.19,81500.0,55.4103,55.4103,55.2704,55.3367,81500.0
2014-09-25 10:25:00,75.19,75.45,75.17,75.42,144800.0,55.3367,55.528,55.3219,55.5059,144800.0
2014-09-25 10:30:00,75.42,75.45,75.29,75.41,95400.0,55.5059,55.528,55.4103,55.4986,95400.0
2014-09-25 10:35:00,75.41,75.46,75.25,75.25,52800.0,55.4986,55.5354,55.3808,55.3808,52800.0
2014-09-25 10:40:00,75.26,75.27,75.17,75.22,76300.0,55.3882,55.3955,55.3219,55.3587,76300.0
2014-09-25 10:45:00,75.22,75.23,75.1,75.21,94800.0,55.3587,55.3661,55.2704,55.3514,94800.0
2014-09-25 10:50:00,75.21,75.27,75.12,75.15,76200.0,55.3514,55.3955,55.2851,55.3072,76200.0
2014-09-25 10:55:00,75.14,75.38,75.13,75.35,71000.0,55.2999,55.4765,55.2925,55.4544,71000.0
2014-09-25 11:00:00,75.34,75.36,75.21,75.21,107900.0,55.4471,55.4618,55.3514,55.3514,107900.0
2014-09-25 11:05:00,75.21,75.28,75.11,75.27,66800.0,55.3514,55.4029,55.2778,55.3955,66800.0
2014-09-25 11:10:00,75.27,75.29,75.16,75.18,84900.0,55.3955,55.4103,55.3146,55.3293,84900.0
2014-09-25 11:15:00,75.17,75.22,75.07,75.1,90100.0,55.3219,55.3587,55.2483,55.2704,90100.0
2014-09-25 11:20:00,75.09,75.19,75.09,75.18,49300.0,55.2631,55.3367,55.2631,55.3293,49300.0
2014-09-25 11:25:00,75.19,75.27,75.18,75.25,52500.0,55.3367,55.3955,55.3293,55.3808,52500.0
2014-09-25 11:30:00,75.24,75.24,75.06,75.11,80900.0,55.3735,55.3735,55.241,55.2778,80900.0
2014-09-25 11:35:00,75.12,75.18,75.09,75.09,76300.0,55.2851,55.3293,55.2631,55.2631,76300.0
2014-09-25 11:40:00,75.09,75.11,75.06,75.1,61300.0,55.2631,55.2778,55.241,55.2704,61300.0
2014-09-25 11:45:00,75.1,75.12,75.05,75.06,38500.0,55.2704,55.2851,55.2336,55.241,38500.0
2014-09-25 11:50:00,75.05,75.09,75.01,75.05,65800.0,55.2336,55.2631,55.2042,55.2336,65800.0
2014-09-25 11:55:00,75.06,75.11,75.0,75.01,127800.0,55.241,55.2778,55.1968,55.2042,127800.0
2014-09-25 12:00:00,75.0,75.15,75.0,75.13,77900.0,55.1968,55.3072,55.1968,55.2925,77900.0
2014-09-25 12:05:00,75.13,75.2,75.13,75.15,93500.0,55.2925,55.344,55.2925,55.3072,93500.0
2014-09-25 12:10:00,75.15,75.18,75.13,75.18,52000.0,55.3072,55.3293,55.2925,55.3293,52000.0
2014-09-25 12:15:00,75.19,75.19,75.05,75.09,73900.0,55.3367,55.3367,55.2336,55.2631,73900.0
2014-09-25 12:20:00,75.08,75.09,75.0,75.03,52100.0,55.2557,55.2631,55.1968,55.2189,52100.0
2014-09-25 12:25:00,75.03,75.03,74.92,74.93,109500.0,55.2189,55.2189,55.1379,55.1453,109500.0
2014-09-25 12:30:00,74.92,74.99,74.9,74.97,40100.0,55.1379,55.1895,55.1232,55.1747,40100.0
2014-09-25 12:35:00,74.95,75.05,74.95,75.01,24000.0,55.16,55.2336,55.16,55.2042,24000.0
2014-09-25 12:40:00,75.02,75.02,74.97,74.97,42000.0,55.2115,55.2115,55.1747,55.1747,42000.0
2014-09-25 12:45:00,74.97,74.98,74.92,74.96,56700.0,55.1747,55.1821,55.1379,55.1674,56700.0
2014-09-25 12:50:00,74.95,74.99,74.9,74.95,56600.0,55.16,55.1895,55.1232,55.16,56600.0
2014-09-25 12:55:00,74.94,74.95,74.92,74.95,56900.0,55.1527,55.16,55.1379,55.16,56900.0
2014-09-25 13:00:00,74.95,74.96,74.9,74.91,39400.0,55.16,55.1674,55.1232,55.1306,39400.0
2014-09-25 13:05:00,74.9,75.0,74.87,74.96,44300.0,55.1232,55.1968,55.1012,55.1674,44300.0
2014-09-25 13:10:00,74.98,75.02,74.96,74.99,19500.0,55.1821,55.2115,55.1674,55.1895,19500.0
2014-09-25 13:15:00,75.0,75.07,74.99,75.0,41200.0,55.1968,55.2483,55.1895,55.1968,41200.0
2014-09-25 13:20:00,75.01,75.05,74.96,74.98,36500.0,55.2042,55.2336,55.1674,55.1821,36500.0
2014-09-25 13:25:00,74.98,75.01,74.93,74.98,36900.0,55.1821,55.2042,55.1453,55.1821,36900.0
2014-09-25 13:30:00,74.98,75.02,74.94,74.95,38100.0,55.1821,55.2115,55.1527,55.16,38100.0
2014-09-25 13:35:00,74.95,74.96,74.91,74.92,34300.0,55.16,55.1674,55.1306,55.1379,34300.0
2014-09-25 13:40:00,74.91,74.92,74.85,74.88,54000.0,55.1306,55.1379,55.0864,55.1085,54000.0
2014-09-25 13:45:00,74.88,74.91,74.82,74.83,43200.0,55.1085,55.1306,55.0644,55.0717,43200.0
2014-09-25 13:50:00,74.84,74.86,74.72,74.74,67100.0,55.0791,55.0938,54.9908,55.0055,67100.0
2014-09-25 13:55:00,74.75,74.83,74.73,74.83,40700.0,55.0128,55.0717,54.9981,55.0717,40700.0
2014-09-25 14:00:00,74.83,74.85,74.8,74.83,43200.0,55.0717,55.0864,55.0496,55.0717,43200.0
2014-09-25 14:05:00,74.83,74.87,74.79,74.79,66300.0,55.0717,55.1012,55.0423,55.0423,66300.0
2014-09-25 14:10:00,74.8,74.85,74.8,74.84,58200.0,55.0496,55.0864,55.0496,55.0791,58200.0
2014-09-25 14:15:00,74.84,74.86,74.75,74.81,56800.0,55.0791,55.0938,55.0128,55.057,56800.0
2014-09-25 14:20:00,74.8,74.87,74.79,74.79,36600.0,55.0496,55.1012,55.0423,55.0423,36600.0
2014-09-25 14:25:00,74.79,74.9,74.78,74.89,38400.0,55.0423,55.1232,55.0349,55.1159,38400.0
2014-09-25 14:30:00,74.9,74.94,74.87,74.89,55400.0,55.1232,55.1527,55.1012,55.1159,55400.0
2014-09-25 14:35:00,74.89,74.95,74.89,74.92,59400.0,55.1159,55.16,55.1159,55.1379,59400.0
2014-09-25 14:40:00,74.92,74.94,74.85,74.86,32300.0,55.1379,55.1527,55.0864,55.0938,32300.0
2014-09-25 14:45:00,74.86,74.97,74.86,74.95,43500.0,55.0938,55.1747,55.0938,55.16,43500.0
2014-09-25 14:50:00,74.95,74.98,74.87,74.89,83500.0,55.16,55.1821,55.1012,55.1159,83500.0
2014-09-25 14:55:00,74.89,74.9,74.82,74.82,86100.0,55.1159,55.1232,55.0644,55.0644,86100.0
2014-09-25 15:00:00,74.83,74.86,74.81,74.83,154000.0,55.0717,55.0938,55.057,55.0717,154000.0
2014-09-25 15:05:00,74.83,74.84,74.79,74.84,47700.0,55.0717,55.0791,55.0423,55.0791,47700.0
2014-09-25 15:10:00,74.84,74.92,74.84,74.92,83000.0,55.0791,55.1379,55.0791,55.1379,83000.0
2014-09-25 15:15:00,74.91,74.97,74.88,74.9,86400.0,55.1306,55.1747,55.1085,55.1232,86400.0
2014-09-25 15:20:00,74.89,74.9,74.81,74.86,59200.0,55.1159,55.1232,55.057,55.0938,59200.0
2014-09-25 15:25:00,74.86,74.88,74.81,74.87,61100.0,55.0938,55.1085,55.057,55.1012,61100.0
2014-09-25 15:30:00,74.87,74.91,74.83,74.83,152800.0,55.1012,55.1306,55.0717,55.0717,152800.0
2014-09-25 15:35:00,74.84,74.97,74.83,74.97,137600.0,55.0791,55.1747,55.0717,55.1747,137600.0
2014-09-25 15:40:00,74.97,74.98,74.92,74.97,97500.0,55.1747,55.1821,55.1379,55.1747,97500.0
2014-09-25 15:45:00,74.98,75.04,74.87,75.04,160900.0,55.1821,55.2263,55.1012,55.2263,160900.0
2014-09-25 15:50:00,75.03,75.04,74.97,74.98,276100.0,55.2189,55.2263,55.1747,55.1821,276100.0
2014-09-25 15:55:00,74.98,74.99,74.81,74.82,410500.0,55.1821,55.1895,55.057,55.0644,410500.0
2014-09-26 09:30:00,74.59,74.78,74.56,74.72,308400.0,54.8951,55.0349,54.873,54.9908,308400.0
2014-09-26 09:35:00,74.74,74.81,74.68,74.69,92800.0,55.0055,55.057,54.9613,54.9687,92800.0
2014-09-26 09:40:00,74.7,74.77,74.56,74.61,76500.0,54.976,55.0276,54.873,54.9098,76500.0
2014-09-26 09:45:00,74.61,74.64,74.43,74.58,127900.0,54.9098,54.9319,54.7773,54.8877,127900.0
2014-09-26 09:50:00,74.58,74.65,74.5,74.5,61400.0,54.8877,54.9392,54.8288,54.8288,61400.0
2014-09-26 09:55:00,74.5,74.57,74.4,74.56,54800.0,54.8288,54.8804,54.7553,54.873,54800.0
2014-09-26 10:00:00,74.56,74.73,74.56,74.71,45100.0,54.873,54.9981,54.873,54.9834,45100.0
2014-09-26 10:05:00,74.71,74.71,74.61,74.64,57300.0,54.9834,54.9834,54.9098,54.9319,57300.0
2014-09-26 10:10:00,74.63,74.66,74.49,74.49,92400.0,54.9245,54.9466,54.8215,54.8215,92400.0
2014-09-26 10:15:00,74.49,74.5,74.37,74.45,103000.0,54.8215,54.8288,54.7332,54.792,103000.0
2014-09-26 10:20:00,74.46,74.5,74.41,74.45,52000.0,54.7994,54.8288,54.7626,54.792,52000.0
2014-09-26 10:25:00,74.44,74.57,74.42,74.44,108800.0,54.7847,54.8804,54.77,54.7847,108800.0
2014-09-26 10:30:00,74.44,74.5,74.4,74.47,103800.0,54.7847,54.8288,54.7553,54.8068,103800.0
2014-09-26 10:35:00,74.47,74.49,74.39,74.4,68300.0,54.8068,54.8215,54.7479,54.7553,68300.0
2014-09-26 10:40:00,74.39,74.47,74.34,74.45,73900.0,54.7479,54.8068,54.7111,54.792,73900.0
2014-09-26 10:45:00,74.45,74.5,74.39,74.44,110900.0,54.792,54.8288,54.7479,54.7847,110900.0
2014-09-26 10:50:00,74.43,74.5,74.42,74.42,53600.0,54.7773,54.8288,54.77,54.77,53600.0
2014-09-26 10:55:00,74.41,74.52,74.41,74.51,65400.0,54.7626,54.8436,54.7626,54.8362,65400.0
2014-09-26 11:00:00,74.5,74.55,74.47,74.47,56200.0,54.8288,54.8656,54.8068,54.8068,56200.0
2014-09-26 11:05:00,74.48,74.53,74.45,74.52,71500.0,54.8141,54.8509,54.792,54.8436,71500.0
2014-09-26 11:10:00,74.53,74.54,74.46,74.47,48000.0,54.8509,54.8583,54.7994,54.8068,48000.0
2014-09-26 11:15:00,74.48,74.52,74.47,74.49,55700.0,54.8141,54.8436,54.8068,54.8215,55700.0
2014-09-26 11:20:00,74.48,74.49,74.37,74.44,78100.0,54.8141,54.8215,54.7332,54.7847,78100.0
2014-09-26 11:25:00,74.45,74.5,74.36,74.38,66000.0,54.792,54.8288,54.7258,54.7405,66000.0
2014-09-26 11:30:00,74.38,74.38,74.32,74.34,44700.0,54.7405,54.7405,54.6964,54.7111,44700.0
2014-09-26 11:35:00,74.33,74.34,74.26,74.31,97900.0,54.7037,54.7111,54.6522,54.689,97900.0
2014-09-26 11:40:00,74.31,74.33,74.27,74.27,46600.0,54.689,54.7037,54.6596,54.6596,46600.0
2014-09-26 11:45:00,74.27,74.28,74.21,74.27,67300.0,54.6596,54.6669,54.6154,54.6596,67300.0
2014-09-26 11:50:00,74.27,74.33,74.25,74.25,85000.0,54.6596,54.7037,54.6449,54.6449,85000.0
2014-09-26 11:55:00,74.25,74.27,74.2,74.25,54200.0,54.6449,54.6596,54.6081,54.6449,54200.0
2014-09-26 12:00:00,74.26,74.3,74.25,74.26,43200.0,54.6522,54.6817,54.6449,54.6522,43200.0
2014-09-26 12:05:00,74.26,74.28,74.24,74.26,69300.0,54.6522,54.6669,54.6375,54.6522,69300.0
2014-09-26 12:10:00,74.25,74.27,74.24,74.25,55100.0,54.6449,54.6596,54.6375,54.6449,55100.0
2014-09-26 12:15:00,74.26,74.34,74.25,74.34,52900.0,54.6522,54.7111,54.6449,54.7111,52900.0
2014-09-26 12:20:00,74.33,74.42,74.33,74.38,53900.0,54.7037,54.77,54.7037,54.7405,53900.0
2014-09-26 12:25:00,74.38,74.45,74.37,74.43,42800.0,54.7405,54.792,54.7332,54.7773,42800.0
2014-09-26 12:30:00,74.43,74.43,74.35,74.35,34400.0,54.7773,54.7773,54.7185,54.7185,34400.0
2014-09-26 12:35:00,74.36,74.36,74.26,74.27,66600.0,54.7258,54.7258,54.6522,54.6596,66600.0
2014-09-26 12:40:00,74.26,74.26,74.23,74.26,53200.0,54.6522,54.6522,54.6301,54.6522,53200.0
2014-09-26 12:45:00,74.26,74.28,74.23,74.24,126700.0,54.6522,54.6669,54.6301,54.6375,126700.0
2014-09-26 12:50:00,74.24,74.25,74.22,74.24,32900.0,54.6375,54.6449,54.6228,54.6375,32900.0
2014-09-26 12:55:00,74.25,74.26,74.17,74.19,67100.0,54.6449,54.6522,54.586,54.6007,67100.0
2014-09-26 13:00:00,74.19,74.23,74.19,74.2,29000.0,54.6007,54.6301,54.6007,54.6081,29000.0
2014-09-26 13:05:00,74.2,74.28,74.19,74.28,60100.0,54.6081,54.6669,54.6007,54.6669,60100.0
2014-09-26 13:10:00,74.27,74.32,74.25,74.29,42300.0,54.6596,54.6964,54.6449,54.6743,42300.0
2014-09-26 13:15:00,74.29,74.38,74.29,74.38,34100.0,54.6743,54.7405,54.6743,54.7405,34100.0
2014-09-26 13:20:00,74.38,74.45,74.38,74.42,64300.0,54.7405,54.792,54.7405,54.77,64300.0
2014-09-26 13:25:00,74.42,74.43,74.35,74.37,43600.0,54.77,54.7773,54.7185,54.7332,43600.0
2014-09-26 13:30:00,74.37,74.41,74.33,74.37,31900.0,54.7332,54.7626,54.7037,54.7332,31900.0
2014-09-26 13:35:00,74.36,74.37,74.32,74.33,20200.0,54.7258,54.7332,54.6964,54.7037,20200.0
2014-09-26 13:40:00,74.32,74.34,74.3,74.31,35300.0,54.6964,54.7111,54.6817,54.689,35300.0
2014-09-26 13:45:00,74.31,74.33,74.29,74.31,59000.0,54.689,54.7037,54.6743,54.689,59000.0
2014-09-26 13:50:00,74.31,74.4,74.31,74.39,51000.0,54.689,54.7553,54.689,54.7479,51000.0
2014-09-26 13:55:00,74.39,74.47,74.38,74.46,49600.0,54.7479,54.8068,54.7405,54.7994,49600.0
2014-09-26 14:00:00,74.47,74.55,74.44,74.55,71400.0,54.8068,54.8656,54.7847,54.8656,71400.0
2014-09-26 14:05:00,74.55,74.69,74.55,74.69,45500.0,54.8656,54.9687,54.8656,54.9687,45500.0
2014-09-26 14:10:00,74.7,74.72,74.65,74.66,73700.0,54.976,54.9908,54.9392,54.9466,73700.0
2014-09-26 14:15:00,74.66,74.88,74.65,74.87,88400.0,54.9466,55.1085,54.9392,55.1012,88400.0
2014-09-26 14:20:00,74.88,74.89,74.77,74.84,84600.0,55.1085,55.1159,55.0276,55.0791,84600.0
2014-09-26 14:25:00,74.85,74.93,74.85,74.88,80200.0,55.0864,55.1453,55.0864,55.1085,80200.0
2014-09-26 14:30:00,74.88,74.95,74.87,74.92,49600.0,55.1085,55.16,55.1012,55.1379,49600.0
2014-09-26 14:35:00,74.92,75.05,74.92,75.02,82000.0,55.1379,55.2336,55.1379,55.2115,82000.0
2014-09-26 14:40:00,75.02,75.04,75.0,75.01,31000.0,55.2115,55.2263,55.1968,55.2042,31000.0
2014-09-26 14:45:00,75.02,75.09,75.0,75.06,95400.0,55.2115,55.2631,55.1968,55.241,95400.0
2014-09-26 14:50:00,75.07,75.07,75.01,75.01,53500.0,55.2483,55.2483,55.2042,55.2042,53500.0
2014-09-26 14:55:00,75.01,75.08,75.01,75.07,75000.0,55.2042,55.2557,55.2042,55.2483,75000.0
2014-09-26 15:00:00,75.06,75.08,75.04,75.06,55300.0,55.241,55.2557,55.2263,55.241,55300.0
2014-09-26 15:05:00,75.06,75.1,75.04,75.05,70700.0,55.241,55.2704,55.2263,55.2336,70700.0
2014-09-26 15:10:00,75.06,75.13,75.05,75.11,66600.0,55.241,55.2925,55.2336,55.2778,66600.0
2014-09-26 15:15:00,75.1,75.11,75.0,75.0,74300.0,55.2704,55.2778,55.1968,55.1968,74300.0
2014-09-26 15:20:00,75.0,75.07,75.0,75.05,82500.0,55.1968,55.2483,55.1968,55.2336,82500.0
2014-09-26 15:25:00,75.04,75.09,75.04,75.09,94600.0,55.2263,55.2631,55.2263,55.2631,94600.0
2014-09-26 15:30:00,75.09,75.13,75.0,75.02,81800.0,55.2631,55.2925,55.1968,55.2115,81800.0
2014-09-26 15:35:00,75.02,75.04,75.0,75.02,71500.0,55.2115,55.2263,55.1968,55.2115,71500.0
2014-09-26 15:40:00,75.03,75.06,75.0,75.01,59000.0,55.2189,55.241,55.1968,55.2042,59000.0
2014-09-26 15:45:00,75.01,75.02,74.94,74.95,115600.0,55.2042,55.2115,55.1527,55.16,115600.0
2014-09-26 15:50:00,74.95,75.06,74.95,75.05,196400.0,55.16,55.241,55.16,55.2336,196400.0
2014-09-26 15:55:00,75.05,75.11,75.02,75.06,240600.0,55.2336,55.2778,55.2115,55.241,240600.0
2014-09-29 09:30:00,74.63,74.85,74.16,74.29,203100.0,54.9245,55.0864,54.5786,54.6743,203100.0
2014-09-29 09:35:00,74.3,74.43,74.25,74.27,72500.0,54.6817,54.7773,54.6449,54.6596,72500.0
2014-09-29 09:40:00,74.27,74.42,74.25,74.39,66200.0,54.6596,54.77,54.6449,54.7479,66200.0
2014-09-29 09:45:00,74.37,74.43,74.26,74.29,90300.0,54.7332,54.7773,54.6522,54.6743,90300.0
2014-09-29 09:50:00,74.28,74.34,74.27,74.3,90800.0,54.6669,54.7111,54.6596,54.6817,90800.0
2014-09-29 09:55:00,74.31,74.43,74.29,74.4,54800.0,54.689,54.7773,54.6743,54.7553,54800.0
2014-09-29 10:00:00,74.4,74.55,74.31,74.55,75100.0,54.7553,54.8656,54.689,54.8656,75100.0
2014-09-29 10:05:00,74.56,74.62,74.44,74.45,61000.0,54.873,54.9172,54.7847,54.792,61000.0
2014-09-29 10:10:00,74.46,74.57,74.45,74.48,78800.0,54.7994,54.8804,54.792,54.8141,78800.0
2014-09-29 10:15:00,74.48,74.59,74.45,74.55,87700.0,54.8141,54.8951,54.792,54.8656,87700.0
2014-09-29 10:20:00,74.56,74.68,74.53,74.58,53300.0,54.873,54.9613,54.8509,54.8877,53300.0
2014-09-29 10:25:00,74.58,74.59,74.52,74.56,44700.0,54.8877,54.8951,54.8436,54.873,44700.0
2014-09-29 10:30:00,74.56,74.6,74.5,74.59,57200.0,54.873,54.9024,54.8288,54.8951,57200.0
2014-09-29 10:35:00,74.58,74.58,74.5,74.52,46600.0,54.8877,54.8877,54.8288,54.8436,46600.0
2014-09-29 10:40:00,74.51,74.61,74.51,74.57,66000.0,54.8362,54.9098,54.8362,54.8804,66000.0
2014-09-29 10:45:00,74.57,74.63,74.51,74.55,51900.0,54.8804,54.9245,54.8362,54.8656,51900.0
2014-09-29 10:50:00,74.55,74.6,74.53,74.56,65800.0,54.8656,54.9024,54.8509,54.873,65800.0
2014-09-29 10:55:00,74.56,74.64,74.54,74.61,41700.0,54.873,54.9319,54.8583,54.9098,41700.0
2014-09-29 11:00:00,74.61,74.64,74.55,74.56,38700.0,54.9098,54.9319,54.8656,54.873,38700.0
2014-09-29 11:05:00,74.57,74.7,74.56,74.67,44600.0,54.8804,54.976,54.873,54.954,44600.0
2014-09-29 11:10:00,74.66,74.83,74.66,74.83,60800.0,54.9466,55.0717,54.9466,55.0717,60800.0
2014-09-29 11:15:00,74.83,74.87,74.82,74.86,42200.0,55.0717,55.1012,55.0644,55.0938,42200.0
2014-09-29 11:20:00,74.87,74.88,74.77,74.8,47700.0,55.1012,55.1085,55.0276,55.0496,47700.0
2014-09-29 11:25:00,74.8,74.8,74.73,74.75,47100.0,55.0496,55.0496,54.9981,55.0128,47100.0
2014-09-29 11:30:00,74.76,74.77,74.73,74.76,59400.0,55.0202,55.0276,54.9981,55.0202,59400.0
2014-09-29 11:35:00,74.76,74.79,74.74,74.76,54200.0,55.0202,55.0423,55.0055,55.0202,54200.0
2014-09-29 11:40:00,74.76,74.77,74.74,74.74,50500.0,55.0202,55.0276,55.0055,55.0055,50500.0
2014-09-29 11:45:00,74.74,74.77,74.73,74.75,48000.0,55.0055,55.0276,54.9981,55.0128,48000.0
2014-09-29 11:50:00,74.75,74.85,74.75,74.8,57000.0,55.0128,55.0864,55.0128,55.0496,57000.0
2014-09-29 11:55:00,74.8,74.83,74.78,74.81,35700.0,55.0496,55.0717,55.0349,55.057,35700.0
2014-09-29 12:00:00,74.82,74.82,74.73,74.76,52400.0,55.0644,55.0644,54.9981,55.0202,52400.0
2014-09-29 12:05:00,74.75,74.8,74.72,74.79,63700.0,55.0128,55.0496,54.9908,55.0423,63700.0
2014-09-29 12:10:00,74.79,74.8,74.75,74.79,82000.0,55.0423,55.0496,55.0128,55.0423,82000.0
2014-09-29 12:15:00,74.8,74.88,74.78,74.86,69500.0,55.0496,55.1085,55.0349,55.0938,69500.0
2014-09-29 12:20:00,74.86,74.88,74.79,74.82,48600.0,55.0938,55.1085,55.0423,55.0644,48600.0
2014-09-29 12:25:00,74.81,74.81,74.78,74.8,68400.0,55.057,55.057,55.0349,55.0496,68400.0
2014-09-29 12:30:00,74.79,74.81,74.78,74.81,52500.0,55.0423,55.057,55.0349,55.057,52500.0
2014-09-29 12:35:00,74.8,74.81,74.75,74.77,71200.0,55.0496,55.057,55.0128,55.0276,71200.0
2014-09-29 12:40:00,74.77,74.78,74.76,74.78,31400.0,55.0276,55.0349,55.0202,55.0349,31400.0
2014-09-29 12:45:00,74.78,74.82,74.76,74.82,69400.0,55.0349,55.0644,55.0202,55.0644,69400.0
2014-09-29 12:50:00,74.81,74.9,74.8,74.87,46500.0,55.057,55.1232,55.0496,55.1012,46500.0
2014-09-29 12:55:00,74.88,74.88,74.82,74.82,17500.0,55.1085,55.1085,55.0644,55.0644,17500.0
2014-09-29 13:00:00,74.82,74.83,74.76,74.76,137100.0,55.0644,55.0717,55.0202,55.0202,137100.0
2014-09-29 13:05:00,74.76,74.77,74.71,74.77,42600.0,55.0202,55.0276,54.9834,55.0276,42600.0
2014-09-29 13:10:00,74.77,74.81,74.77,74.78,23900.0,55.0276,55.057,55.0276,55.0349,23900.0
2014-09-29 13:15:00,74.78,74.89,74.77,74.84,24600.0,55.0349,55.1159,55.0276,55.0791,24600.0
2014-09-29 13:20:00,74.84,74.88,74.81,74.84,29400.0,55.0791,55.1085,55.057,55.0791,29400.0
2014-09-29 13:25:00,74.84,74.91,74.84,74.88,36000.0,55.0791,55.1306,55.0791,55.1085,36000.0
2014-09-29 13:30:00,74.89,74.98,74.89,74.98,41400.0,55.1159,55.1821,55.1159,55.1821,41400.0
2014-09-29 13:35:00,74.98,74.99,74.92,74.94,40100.0,55.1821,55.1895,55.1379,55.1527,40100.0
2014-09-29 13:40:00,74.93,74.93,74.85,74.9,41200.0,55.1453,55.1453,55.0864,55.1232,41200.0
2014-09-29 13:45:00,74.9,74.93,74.89,74.91,26500.0,55.1232,55.1453,55.1159,55.1306,26500.0
2014-09-29 13:50:00,74.91,74.97,74.91,74.94,36400.0,55.1306,55.1747,55.1306,55.1527,36400.0
2014-09-29 13:55:00,74.94,74.94,74.92,74.93,30400.0,55.1527,55.1527,55.1379,55.1453,30400.0
2014-09-29 14:00:00,74.93,74.99,74.92,74.95,47900.0,55.1453,55.1895,55.1379,55.16,47900.0
2014-09-29 14:05:00,74.95,74.95,74.85,74.86,34200.0,55.16,55.16,55.0864,55.0938,34200.0
2014-09-29 14:10:00,74.85,74.87,74.81,74.81,25200.0,55.0864,55.1012,55.057,55.057,25200.0
2014-09-29 14:15:00,74.81,74.83,74.78,74.78,60700.0,55.057,55.0717,55.0349,55.0349,60700.0
2014-09-29 14:20:00,74.78,74.8,74.73,74.75,87400.0,55.0349,55.0496,54.9981,55.0128,87400.0
2014-09-29 14:25:00,74.75,74.78,74.73,74.76,66700.0,55.0128,55.0349,54.9981,55.0202,66700.0
2014-09-29 14:30:00,74.76,74.84,74.75,74.83,54100.0,55.0202,55.0791,55.0128,55.0717,54100.0
2014-09-29 14:35:00,74.84,74.84,74.77,74.78,24300.0,55.0791,55.0791,55.0276,55.0349,24300.0
2014-09-29 14:40:00,74.77,74.81,74.76,74.76,31900.0,55.0276,55.057,55.0202,55.0202,31900.0
2014-09-29 14:45:00,74.76,74.85,74.76,74.78,47600.0,55.0202,55.0864,55.0202,55.0349,47600.0
2014-09-29 14:50:00,74.78,74.8,74.76,74.76,33700.0,55.0349,55.0496,55.0202,55.0202,33700.0
2014-09-29 14:55:00,74.76,74.9,74.74,74.88,76300.0,55.0202,55.1232,55.0055,55.1085,76300.0
2014-09-29 15:00:00,74.88,74.94,74.88,74.92,33600.0,55.1085,55.1527,55.1085,55.1379,33600.0
2014-09-29 15:05:00,74.91,74.97,74.9,74.91,51500.0,55.1306,55.1747,55.1232,55.1306,51500.0
2014-09-29 15:10:00,74.9,75.05,74.88,75.04,65000.0,55.1232,55.2336,55.1085,55.2263,65000.0
2014-09-29 15:15:00,75.04,75.05,75.0,75.03,128200.0,55.2263,55.2336,55.1968,55.2189,128200.0
2014-09-29 15:20:00,75.04,75.04,75.0,75.02,91800.0,55.2263,55.2263,55.1968,55.2115,91800.0
2014-09-29 15:25:00,75.01,75.08,75.01,75.02,86000.0,55.2042,55.2557,55.2042,55.2115,86000.0
2014-09-29 15:30:00,75.02,75.02,74.94,74.99,109800.0,55.2115,55.2115,55.1527,55.1895,109800.0
2014-09-29 15:35:00,74.99,75.02,74.97,74.98,60800.0,55.1895,55.2115,55.1747,55.1821,60800.0
2014-09-29 15:40:00,74.98,74.98,74.82,74.84,115900.0,55.1821,55.1821,55.0644,55.0791,115900.0
2014-09-29 15:45:00,74.83,74.93,74.83,74.89,160100.0,55.0717,55.1453,55.0717,55.1159,160100.0
2014-09-29 15:50:00,74.88,74.89,74.79,74.79,134600.0,55.1085,55.1159,55.0423,55.0423,134600.0
2014-09-29 15:55:00,74.8,74.83,74.76,74.82,281500.0,55.0496,55.0717,55.0202,55.0644,281500.0
2014-09-30 09:30:00,74.72,74.72,74.41,74.41,479800.0,54.9908,54.9908,54.7626,54.7626,479800.0
2014-09-30 09:35:00,74.42,74.6,74.35,74.51,299000.0,54.77,54.9024,54.7185,54.8362,299000.0
2014-09-30 09:40:00,74.51,74.52,74.32,74.33,191600.0,54.8362,54.8436,54.6964,54.7037,191600.0
2014-09-30 09:45:00,74.32,74.37,74.19,74.2,184400.0,54.6964,54.7332,54.6007,54.6081,184400.0
2014-09-30 09:50:00,74.2,74.33,74.17,74.27,168000.0,54.6081,54.7037,54.586,54.6596,168000.0
2014-09-30 09:55:00,74.27,74.36,74.26,74.27,124400.0,54.6596,54.7258,54.6522,54.6596,124400.0
2014-09-30 10:00:00,74.27,74.3,74.13,74.14,136300.0,54.6596,54.6817,54.5565,54.5639,136300.0
2014-09-30 10:05:00,74.14,74.25,74.11,74.25,144100.0,54.5639,54.6449,54.5418,54.6449,144100.0
2014-09-30 10:10:00,74.24,74.43,74.23,74.4,79200.0,54.6375,54.7773,54.6301,54.7553,79200.0
2014-09-30 10:15:00,74.41,74.45,74.34,74.4,59000.0,54.7626,54.792,54.7111,54.7553,59000.0
2014-09-30 10:20:00,74.4,74.45,74.34,74.4,177100.0,54.7553,54.792,54.7111,54.7553,177100.0
2014-09-30 10:25:00,74.4,74.45,74.38,74.41,86800.0,54.7553,54.792,54.7405,54.7626,86800.0
2014-09-30 10:30:00,74.41,74.49,74.41,74.49,72300.0,54.7626,54.8215,54.7626,54.8215,72300.0
2014-09-30 10:35:00,74.48,74.57,74.44,74.55,61000.0,54.8141,54.8804,54.7847,54.8656,61000.0
2014-09-30 10:40:00,74.55,74.6,74.5,74.57,83600.0,54.8656,54.9024,54.8288,54.8804,83600.0
2014-09-30 10:45:00,74.57,74.85,74.57,74.76,109200.0,54.8804,55.0864,54.8804,55.0202,109200.0
2014-09-30 10:50:00,74.76,74.76,74.7,74.71,38700.0,55.0202,55.0202,54.976,54.9834,38700.0
2014-09-30 10:55:00,74.71,74.72,74.64,74.67,61400.0,54.9834,54.9908,54.9319,54.954,61400.0
2014-09-30 11:00:00,74.67,74.71,74.65,74.71,33900.0,54.954,54.9834,54.9392,54.9834,33900.0
2014-09-30 11:05:00,74.71,74.89,74.71,74.87,97900.0,54.9834,55.1159,54.9834,55.1012,97900.0
2014-09-30 11:10:00,74.87,74.96,74.84,74.92,85300.0,55.1012,55.1674,55.0791,55.1379,85300.0
2014-09-30 11:15:00,74.92,74.98,74.9,74.93,47800.0,55.1379,55.1821,55.1232,55.1453,47800.0
2014-09-30 11:20:00,74.94,74.98,74.87,74.91,111200.0,55.1527,55.1821,55.1012,55.1306,111200.0
2014-09-30 11:25:00,74.92,75.09,74.91,75.03,117900.0,55.1379,55.2631,55.1306,55.2189,117900.0
2014-09-30 11:30:00,75.03,75.07,75.01,75.01,65600.0,55.2189,55.2483,55.2042,55.2042,65600.0
2014-09-30 11:35:00,75.01,75.09,75.0,75.03,44200.0,55.2042,55.2631,55.1968,55.2189,44200.0
2014-09-30 11:40:00,75.03,75.03,74.92,74.92,61200.0,55.2189,55.2189,55.1379,55.1379,61200.0
2014-09-30 11:45:00,74.92,74.97,74.87,74.87,55100.0,55.1379,55.1747,55.1012,55.1012,55100.0
2014-09-30 11:50:00,74.88,74.9,74.79,74.81,59500.0,55.1085,55.1232,55.0423,55.057,59500.0
2014-09-30 11:55:00,74.8,74.83,74.77,74.83,71900.0,55.0496,55.0717,55.0276,55.0717,71900.0
2014-09-30 12:00:00,74.83,74.84,74.8,74.8,51800.0,55.0717,55.0791,55.0496,55.0496,51800.0
2014-09-30 12:05:00,74.8,74.88,74.8,74.85,32500.0,55.0496,55.1085,55.0496,55.0864,32500.0
2014-09-30 12:10:00,74.85,74.89,74.82,74.88,20700.0,55.0864,55.1159,55.0644,55.1085,20700.0
2014-09-30 12:15:00,74.88,74.89,74.85,74.88,28500.0,55.1085,55.1159,55.0864,55.1085,28500.0
2014-09-30 12:20:00,74.89,74.91,74.8,74.8,33200.0,55.1159,55.1306,55.0496,55.0496,33200.0
2014-09-30 12:25:00,74.81,74.82,74.75,74.78,69000.0,55.057,55.0644,55.0128,55.0349,69000.0
2014-09-30 12:30:00,74.77,74.8,74.74,74.79,61000.0,55.0276,55.0496,55.0055,55.0423,61000.0
2014-09-30 12:35:00,74.79,74.8,74.67,74.67,68900.0,55.0423,55.0496,54.954,54.954,68900.0
2014-09-30 12:40:00,74.67,74.75,74.66,74.75,35100.0,54.954,55.0128,54.9466,55.0128,35100.0
2014-09-30 12:45:00,74.75,74.8,74.73,74.77,33100.0,55.0128,55.0496,54.9981,55.0276,33100.0
2014-09-30 12:50:00,74.78,74.82,74.77,74.8,38100.0,55.0349,55.0644,55.0276,55.0496,38100.0
2014-09-30 12:55:00,74.79,74.81,74.75,74.77,35200.0,55.0423,55.057,55.0128,55.0276,35200.0
2014-09-30 13:00:00,74.76,74.87,74.76,74.86,55700.0,55.0202,55.1012,55.0202,55.0938,55700.0
2014-09-30 13:05:00,74.85,74.94,74.84,74.86,32100.0,55.0864,55.1527,55.0791,55.0938,32100.0
2014-09-30 13:10:00,74.86,74.9,74.84,74.85,26800.0,55.0938,55.1232,55.0791,55.0864,26800.0
2014-09-30 13:15:00,74.86,74.93,74.86,74.88,62400.0,55.0938,55.1453,55.0938,55.1085,62400.0
2014-09-30 13:20:00,74.87,74.88,74.83,74.84,92000.0,55.1012,55.1085,55.0717,55.0791,92000.0
2014-09-30 13:25:00,74.85,74.9,74.78,74.8,74800.0,55.0864,55.1232,55.0349,55.0496,74800.0
2014-09-30 13:30:00,74.8,74.84,74.75,74.78,42400.0,55.0496,55.0791,55.0128,55.0349,42400.0
2014-09-30 13:35:00,74.77,74.85,74.77,74.84,51400.0,55.0276,55.0864,55.0276,55.0791,51400.0
2014-09-30 13:40:00,74.84,74.84,74.74,74.74,33300.0,55.0791,55.0791,55.0055,55.0055,33300.0
2014-09-30 13:45:00,74.74,74.75,74.69,74.72,102800.0,55.0055,55.0128,54.9687,54.9908,102800.0
2014-09-30 13:50:00,74.73,74.74,74.69,74.73,56100.0,54.9981,55.0055,54.9687,54.9981,56100.0
2014-09-30 13:55:00,74.74,74.77,74.73,74.77,37300.0,55.0055,55.0276,54.9981,55.0276,37300.0
2014-09-30 14:00:00,74.78,74.79,74.71,74.78,35100.0,55.0349,55.0423,54.9834,55.0349,35100.0
2014-09-30 14:05:00,74.78,74.81,74.73,74.73,29700.0,55.0349,55.057,54.9981,54.9981,29700.0
2014-09-30 14:10:00,74.74,74.77,74.68,74.69,40600.0,55.0055,55.0276,54.9613,54.9687,40600.0
2014-09-30 14:15:00,74.69,74.7,74.65,74.66,35400.0,54.9687,54.976,54.9392,54.9466,35400.0
2014-09-30 14:20:00,74.67,74.7,74.59,74.61,45900.0,54.954,54.976,54.8951,54.9098,45900.0
2014-09-30 14:25:00,74.61,74.73,74.58,74.72,69300.0,54.9098,54.9981,54.8877,54.9908,69300.0
2014-09-30 14:30:00,74.73,74.8,74.71,74.75,38900.0,54.9981,55.0496,54.9834,55.0128,38900.0
2014-09-30 14:35:00,74.75,74.78,74.74,74.76,29200.0,55.0128,55.0349,55.0055,55.0202,29200.0
2014-09-30 14:40:00,74.76,74.8,74.74,74.79,33400.0,55.0202,55.0496,55.0055,55.0423,33400.0
2014-09-30 14:45:00,74.78,74.85,74.78,74.84,41900.0,55.0349,55.0864,55.0349,55.0791,41900.0
2014-09-30 14:50:00,74.84,74.85,74.8,74.81,28200.0,55.0791,55.0864,55.0496,55.057,28200.0
2014-09-30 14:55:00,74.8,74.86,74.79,74.81,51600.0,55.0496,55.0938,55.0423,55.057,51600.0
2014-09-30 15:00:00,74.82,74.82,74.75,74.8,80100.0,55.0644,55.0644,55.0128,55.0496,80100.0
2014-09-30 15:05:00,74.79,74.82,74.76,74.81,43500.0,55.0423,55.0644,55.0202,55.057,43500.0
2014-09-30 15:10:00,74.82,74.85,74.79,74.8,33700.0,55.0644,55.0864,55.0423,55.0496,33700.0
2014-09-30 15:15:00,74.8,74.86,74.78,74.84,55800.0,55.0496,55.0938,55.0349,55.0791,55800.0
2014-09-30 15:20:00,74.85,74.91,74.84,74.87,122700.0,55.0864,55.1306,55.0791,55.1012,122700.0
2014-09-30 15:25:00,74.87,74.89,74.85,74.88,49500.0,55.1012,55.1159,55.0864,55.1085,49500.0
2014-09-30 15:30:00,74.89,74.95,74.87,74.95,82600.0,55.1159,55.16,55.1012,55.16,82600.0
2014-09-30 15:35:00,74.96,75.01,74.92,74.92,79700.0,55.1674,55.2042,55.1379,55.1379,79700.0
2014-09-30 15:40:00,74.92,74.97,74.91,74.95,75800.0,55.1379,55.1747,55.1306,55.16,75800.0
2014-09-30 15:45:00,74.94,75.02,74.9,74.9,216200.0,55.1527,55.2115,55.1232,55.1232,216200.0
2014-09-30 15:50:00,74.9,74.91,74.85,74.87,200800.0,55.1232,55.1306,55.0864,55.1012,200800.0
2014-09-30 15:55:00,74.87,74.88,74.75,74.78,420400.0,55.1012,55.1085,55.0128,55.0349,420400.0
2014-10-01 09:30:00,74.68,74.69,74.41,74.55,219300.0,54.9613,54.9687,54.7626,54.8656,219300.0
2014-10-01 09:35:00,74.55,74.63,74.43,74.48,161900.0,54.8656,54.9245,54.7773,54.8141,161900.0
2014-10-01 09:40:00,74.48,74.67,74.39,74.63,74500.0,54.8141,54.954,54.7479,54.9245,74500.0
2014-10-01 09:45:00,74.62,74.64,74.45,74.52,81600.0,54.9172,54.9319,54.792,54.8436,81600.0
2014-10-01 09:50:00,74.53,74.59,74.41,74.55,90300.0,54.8509,54.8951,54.7626,54.8656,90300.0
2014-10-01 09:55:00,74.55,74.66,74.53,74.59,57200.0,54.8656,54.9466,54.8509,54.8951,57200.0
2014-10-01 10:00:00,74.59,74.67,74.43,74.45,109800.0,54.8951,54.954,54.7773,54.792,109800.0
2014-10-01 10:05:00,74.44,74.63,74.37,74.62,115800.0,54.7847,54.9245,54.7332,54.9172,115800.0
2014-10-01 10:10:00,74.63,74.65,74.56,74.61,83300.0,54.9245,54.9392,54.873,54.9098,83300.0
2014-10-01 10:15:00,74.62,74.73,74.61,74.64,164400.0,54.9172,54.9981,54.9098,54.9319,164400.0
2014-10-01 10:20:00,74.64,74.7,74.62,74.66,67900.0,54.9319,54.976,54.9172,54.9466,67900.0
2014-10-01 10:25:00,74.66,74.69,74.65,74.66,117100.0,54.9466,54.9687,54.9392,54.9466,117100.0
2014-10-01 10:30:00,74.66,74.66,74.45,74.53,118100.0,54.9466,54.9466,54.792,54.8509,118100.0
2014-10-01 10:35:00,74.54,74.56,74.46,74.46,114600.0,54.8583,54.873,54.7994,54.7994,114600.0
2014-10-01 10:40:00,74.45,74.47,74.29,74.31,170600.0,54.792,54.8068,54.6743,54.689,170600.0
2014-10-01 10:45:00,74.31,74.56,74.29,74.56,104800.0,54.689,54.873,54.6743,54.873,104800.0
2014-10-01 10:50:00,74.56,74.56,74.41,74.42,107800.0,54.873,54.873,54.7626,54.77,107800.0
2014-10-01 10:55:00,74.43,74.57,74.41,74.53,117400.0,54.7773,54.8804,54.7626,54.8509,117400.0
2014-10-01 11:00:00,74.54,74.57,74.52,74.56,66200.0,54.8583,54.8804,54.8436,54.873,66200.0
2014-10-01 11:05:00,74.56,74.67,74.56,74.64,69900.0,54.873,54.954,54.873,54.9319,69900.0
2014-10-01 11:10:00,74.64,74.68,74.59,74.6,46200.0,54.9319,54.9613,54.8951,54.9024,46200.0
2014-10-01 11:15:00,74.61,74.78,74.55,74.78,82800.0,54.9098,55.0349,54.8656,55.0349,82800.0
2014-10-01 11:20:00,74.79,74.8,74.74,74.79,91600.0,55.0423,55.0496,55.0055,55.0423,91600.0
2014-10-01 11:25:00,74.78,74.81,74.76,74.78,116200.0,55.0349,55.057,55.0202,55.0349,116200.0
2014-10-01 11:30:00,74.78,74.79,74.7,74.72,68800.0,55.0349,55.0423,54.976,54.9908,68800.0
2014-10-01 11:35:00,74.71,74.75,74.68,74.72,64700.0,54.9834,55.0128,54.9613,54.9908,64700.0
2014-10-01 11:40:00,74.72,74.73,74.64,74.72,38200.0,54.9908,54.9981,54.9319,54.9908,38200.0
2014-10-01 11:45:00,74.71,74.72,74.56,74.57,42900.0,54.9834,54.9908,54.873,54.8804,42900.0
2014-10-01 11:50:00,74.58,74.61,74.55,74.58,50200.0,54.8877,54.9098,54.8656,54.8877,50200.0
2014-10-01 11:55:00,74.59,74.62,74.55,74.55,32600.0,54.8951,54.9172,54.8656,54.8656,32600.0
2014-10-01 12:00:00,74.54,74.54,74.46,74.49,34300.0,54.8583,54.8583,54.7994,54.8215,34300.0
2014-10-01 12:05:00,74.49,74.56,74.46,74.54,34100.0,54.8215,54.873,54.7994,54.8583,34100.0
2014-10-01 12:10:00,74.53,74.53,74.44,74.48,83700.0,54.8509,54.8509,54.7847,54.8141,83700.0
2014-10-01 12:15:00,74.47,74.48,74.45,74.46,85200.0,54.8068,54.8141,54.792,54.7994,85200.0
2014-10-01 12:20:00,74.47,74.55,74.47,74.55,42100.0,54.8068,54.8656,54.8068,54.8656,42100.0
2014-10-01 12:25:00,74.54,74.65,74.49,74.64,38600.0,54.8583,54.9392,54.8215,54.9319,38600.0
2014-10-01 12:30:00,74.65,74.65,74.47,74.51,44700.0,54.9392,54.9392,54.8068,54.8362,44700.0
2014-10-01 12:35:00,74.5,74.53,74.48,74.5,29600.0,54.8288,54.8509,54.8141,54.8288,29600.0
2014-10-01 12:40:00,74.5,74.53,74.44,74.44,30900.0,54.8288,54.8509,54.7847,54.7847,30900.0
2014-10-01 12:45:00,74.43,74.43,74.29,74.32,78100.0,54.7773,54.7773,54.6743,54.6964,78100.0
2014-10-01 12:50:00,74.32,74.42,74.31,74.38,83700.0,54.6964,54.77,54.689,54.7405,83700.0
2014-10-01 12:55:00,74.37,74.4,74.33,74.36,56900.0,54.7332,54.7553,54.7037,54.7258,56900.0
2014-10-01 13:00:00,74.35,74.41,74.34,74.39,48700.0,54.7185,54.7626,54.7111,54.7479,48700.0
2014-10-01 13:05:00,74.38,74.4,74.34,74.34,54700.0,54.7405,54.7553,54.7111,54.7111,54700.0
2014-10-01 13:10:00,74.34,74.39,74.34,74.37,33300.0,54.7111,54.7479,54.7111,54.7332,33300.0
2014-10-01 13:15:00,74.36,74.38,74.32,74.35,77900.0,54.7258,54.7405,54.6964,54.7185,77900.0
2014-10-01 13:20:00,74.35,74.35,74.27,74.3,31800.0,54.7185,54.7185,54.6596,54.6817,31800.0
2014-10-01 13:25:00,74.31,74.35,74.3,74.35,40200.0,54.689,54.7185,54.6817,54.7185,40200.0
2014-10-01 13:30:00,74.35,74.35,74.28,74.29,34900.0,54.7185,54.7185,54.6669,54.6743,34900.0
2014-10-01 13:35:00,74.3,74.3,74.2,74.21,61600.0,54.6817,54.6817,54.6081,54.6154,61600.0
2014-10-01 13:40:00,74.22,74.22,74.1,74.1,56300.0,54.6228,54.6228,54.5345,54.5345,56300.0
2014-10-01 13:45:00,74.1,74.18,74.08,74.1,62000.0,54.5345,54.5933,54.5197,54.5345,62000.0
2014-10-01 13:50:00,74.11,74.14,74.08,74.09,69900.0,54.5418,54.5639,54.5197,54.5271,69900.0
2014-10-01 13:55:00,74.09,74.11,74.04,74.1,78200.0,54.5271,54.5418,54.4903,54.5345,78200.0
2014-10-01 14:00:00,74.11,74.12,74.04,74.06,72600.0,54.5418,54.5492,54.4903,54.505,72600.0
2014-10-01 14:05:00,74.06,74.1,74.05,74.05,80100.0,54.505,54.5345,54.4977,54.4977,80100.0
2014-10-01 14:10:00,74.05,74.09,74.04,74.09,41400.0,54.4977,54.5271,54.4903,54.5271,41400.0
2014-10-01 14:15:00,74.09,74.13,74.04,74.12,94000.0,54.5271,54.5565,54.4903,54.5492,94000.0
2014-10-01 14:20:00,74.12,74.17,74.06,74.16,91000.0,54.5492,54.586,54.505,54.5786,91000.0
2014-10-01 14:25:00,74.15,74.19,74.11,74.13,71400.0,54.5713,54.6007,54.5418,54.5565,71400.0
2014-10-01 14:30:00,74.13,74.15,74.06,74.09,76600.0,54.5565,54.5713,54.505,54.5271,76600.0
2014-10-01 14:35:00,74.1,74.11,74.05,74.11,55800.0,54.5345,54.5418,54.4977,54.5418,55800.0
2014-10-01 14:40:00,74.11,74.15,74.07,74.1,60000.0,54.5418,54.5713,54.5124,54.5345,60000.0
2014-10-01 14:45:00,74.1,74.11,74.06,74.06,47300.0,54.5345,54.5418,54.505,54.505,47300.0
2014-10-01 14:50:00,74.06,74.07,74.02,74.03,95100.0,54.505,54.5124,54.4756,54.4829,95100.0
2014-10-01 14:55:00,74.03,74.04,73.93,73.97,149700.0,54.4829,54.4903,54.4094,54.4388,149700.0
2014-10-01 15:00:00,73.96,73.99,73.89,73.93,152200.0,54.4314,54.4535,54.3799,54.4094,152200.0
2014-10-01 15:05:00,73.92,73.96,73.86,73.86,97400.0,54.402,54.4314,54.3578,54.3578,97400.0
2014-10-01 15:10:00,73.87,73.93,73.84,73.88,85100.0,54.3652,54.4094,54.3431,54.3726,85100.0
2014-10-01 15:15:00,73.89,73.93,73.87,73.87,89400.0,54.3799,54.4094,54.3652,54.3652,89400.0
2014-10-01 15:20:00,73.87,73.93,73.86,73.9,120300.0,54.3652,54.4094,54.3578,54.3873,120300.0
2014-10-01 15:25:00,73.9,74.01,73.89,73.98,101200.0,54.3873,54.4682,54.3799,54.4461,101200.0
2014-10-01 15:30:00,73.98,74.06,73.97,74.0,135400.0,54.4461,54.505,54.4388,54.4609,135400.0
2014-10-01 15:35:00,74.0,74.01,73.95,74.0,101300.0,54.4609,54.4682,54.4241,54.4609,101300.0
2014-10-01 15:40:00,74.0,74.05,73.94,73.98,159700.0,54.4609,54.4977,54.4167,54.4461,159700.0
2014-10-01 15:45:00,73.98,74.03,73.95,73.99,195800.0,54.4461,54.4829,54.4241,54.4535,195800.0
2014-10-01 15:50:00,73.99,74.0,73.9,73.9,272100.0,54.4535,54.4609,54.3873,54.3873,272100.0
2014-10-01 15:55:00,73.91,73.94,73.85,73.88,598300.0,54.3946,54.4167,54.3505,54.3726,598300.0
2014-10-02 09:30:00,74.14,74.14,73.73,73.9,186200.0,54.5639,54.5639,54.2622,54.3873,186200.0
2014-10-02 09:35:00,73.88,73.88,73.66,73.68,65800.0,54.3726,54.3726,54.2106,54.2254,65800.0
2014-10-02 09:40:00,73.69,73.95,73.69,73.81,134300.0,54.2327,54.4241,54.2327,54.321,134300.0
2014-10-02 09:45:00,73.81,73.92,73.68,73.86,109200.0,54.321,54.402,54.2254,54.3578,109200.0
2014-10-02 09:50:00,73.87,74.03,73.87,73.93,56800.0,54.3652,54.4829,54.3652,54.4094,56800.0
2014-10-02 09:55:00,73.95,74.04,73.9,73.97,33200.0,54.4241,54.4903,54.3873,54.4388,33200.0
2014-10-02 10:00:00,73.97,73.98,73.86,73.92,109000.0,54.4388,54.4461,54.3578,54.402,109000.0
2014-10-02 10:05:00,73.92,74.1,73.88,74.01,123100.0,54.402,54.5345,54.3726,54.4682,123100.0
2014-10-02 10:10:00,74.0,74.09,73.96,74.01,73600.0,54.4609,54.5271,54.4314,54.4682,73600.0
2014-10-02 10:15:00,74.01,74.09,73.96,74.0,149800.0,54.4682,54.5271,54.4314,54.4609,149800.0
2014-10-02 10:20:00,73.99,74.11,73.99,74.02,114800.0,54.4535,54.5418,54.4535,54.4756,114800.0
2014-10-02 10:25:00,74.03,74.04,73.96,74.03,51700.0,54.4829,54.4903,54.4314,54.4829,51700.0
2014-10-02 10:30:00,74.02,74.08,73.96,74.0,160100.0,54.4756,54.5197,54.4314,54.4609,160100.0
2014-10-02 10:35:00,74.0,74.07,73.98,74.05,124600.0,54.4609,54.5124,54.4461,54.4977,124600.0
2014-10-02 10:40:00,74.04,74.06,73.93,73.94,86000.0,54.4903,54.505,54.4094,54.4167,86000.0
2014-10-02 10:45:00,73.94,74.0,73.91,73.94,147700.0,54.4167,54.4609,54.3946,54.4167,147700.0
2014-10-02 10:50:00,73.94,73.95,73.78,73.87,114800.0,54.4167,54.4241,54.299,54.3652,114800.0
2014-10-02 10:55:00,73.87,73.92,73.78,73.84,90700.0,54.3652,54.402,54.299,54.3431,90700.0
2014-10-02 11:00:00,73.84,73.86,73.76,73.81,61500.0,54.3431,54.3578,54.2842,54.321,61500.0
2014-10-02 11:05:00,73.81,74.0,73.81,73.93,76000.0,54.321,54.4609,54.321,54.4094,76000.0
2014-10-02 11:10:00,73.92,73.96,73.84,73.89,69000.0,54.402,54.4314,54.3431,54.3799,69000.0
2014-10-02 11:15:00,73.9,73.93,73.81,73.81,52900.0,54.3873,54.4094,54.321,54.321,52900.0
2014-10-02 11:20:00,73.81,73.82,73.67,73.67,60200.0,54.321,54.3284,54.218,54.218,60200.0
2014-10-02 11:25:00,73.69,73.73,73.62,73.64,83300.0,54.2327,54.2622,54.1812,54.1959,83300.0
2014-10-02 11:30:00,73.65,73.7,73.55,73.6,179500.0,54.2033,54.2401,54.1297,54.1665,179500.0
2014-10-02 11:35:00,73.6,73.61,73.39,73.49,170100.0,54.1665,54.1738,54.0119,54.0855,170100.0
2014-10-02 11:40:00,73.49,73.5,73.23,73.28,119700.0,54.0855,54.0929,53.8942,53.931,119700.0
2014-10-02 11:45:00,73.29,73.42,73.24,73.36,102900.0,53.9383,54.034,53.9015,53.9899,102900.0
2014-10-02 11:50:00,73.36,73.56,73.31,73.53,67400.0,53.9899,54.137,53.9531,54.115,67400.0
2014-10-02 11:55:00,73.53,73.56,73.45,73.5,53600.0,54.115,54.137,54.0561,54.0929,53600.0
2014-10-02 12:00:00,73.5,73.54,73.43,73.43,47200.0,54.0929,54.1223,54.0414,54.0414,47200.0
2014-10-02 12:05:00,73.42,73.45,73.35,73.37,52600.0,54.034,54.0561,53.9825,53.9972,52600.0
2014-10-02 12:10:00,73.36,73.42,73.31,73.37,63500.0,53.9899,54.034,53.9531,53.9972,63500.0
2014-10-02 12:15:00,73.38,73.4,73.29,73.32,44000.0,54.0046,54.0193,53.9383,53.9604,44000.0
2014-10-02 12:20:00,73.32,73.32,73.21,73.22,127200.0,53.9604,53.9604,53.8795,53.8868,127200.0
2014-10-02 12:25:00,73.23,73.23,73.17,73.23,142500.0,53.8942,53.8942,53.85,53.8942,142500.0
2014-10-02 12:30:00,73.24,73.29,73.16,73.22,149600.0,53.9015,53.9383,53.8427,53.8868,149600.0
2014-10-02 12:35:00,73.2,73.26,73.19,73.26,53300.0,53.8721,53.9163,53.8647,53.9163,53300.0
2014-10-02 12:40:00,73.26,73.34,73.2,73.28,51500.0,53.9163,53.9751,53.8721,53.931,51500.0
2014-10-02 12:45:00,73.28,73.36,73.24,73.34,45900.0,53.931,53.9899,53.9015,53.9751,45900.0
2014-10-02 12:50:00,73.34,73.44,73.32,73.44,80300.0,53.9751,54.0487,53.9604,54.0487,80300.0
2014-10-02 12:55:00,73.43,73.51,73.42,73.49,43900.0,54.0414,54.1002,54.034,54.0855,43900.0
2014-10-02 13:00:00,73.48,73.5,73.44,73.5,48500.0,54.0782,54.0929,54.0487,54.0929,48500.0
2014-10-02 13:05:00,73.49,73.49,73.42,73.46,34000.0,54.0855,54.0855,54.034,54.0635,34000.0
2014-10-02 13:10:00,73.46,73.55,73.45,73.54,50700.0,54.0635,54.1297,54.0561,54.1223,50700.0
2014-10-02 13:15:00,73.53,73.73,73.53,73.73,70800.0,54.115,54.2622,54.115,54.2622,70800.0
2014-10-02 13:20:00,73.73,73.77,73.64,73.72,69500.0,54.2622,54.2916,54.1959,54.2548,69500.0
2014-10-02 13:25:00,73.73,73.81,73.73,73.78,53200.0,54.2622,54.321,54.2622,54.299,53200.0
2014-10-02 13:30:00,73.78,73.87,73.77,73.86,72700.0,54.299,54.3652,54.2916,54.3578,72700.0
2014-10-02 13:35:00,73.85,73.87,73.76,73.77,74300.0,54.3505,54.3652,54.2842,54.2916,74300.0
2014-10-02 13:40:00,73.77,73.81,73.76,73.81,67700.0,54.2916,54.321,54.2842,54.321,67700.0
2014-10-02 13:45:00,73.81,73.82,73.69,73.69,79300.0,54.321,54.3284,54.2327,54.2327,79300.0
2014-10-02 13:50:00,73.69,73.77,73.67,73.77,38500.0,54.2327,54.2916,54.218,54.2916,38500.0
2014-10-02 13:55:00,73.77,73.77,73.57,73.59,80600.0,54.2916,54.2916,54.1444,54.1591,80600.0
2014-10-02 14:00:00,73.59,73.62,73.56,73.61,44200.0,54.1591,54.1812,54.137,54.1738,44200.0
2014-10-02 14:05:00,73.62,73.78,73.59,73.76,64900.0,54.1812,54.299,54.1591,54.2842,64900.0
2014-10-02 14:10:00,73.76,73.81,73.72,73.81,47300.0,54.2842,54.321,54.2548,54.321,47300.0
2014-10-02 14:15:00,73.81,73.83,73.71,73.74,56000.0,54.321,54.3358,54.2474,54.2695,56000.0
2014-10-02 14:20:00,73.73,73.75,73.64,73.71,53400.0,54.2622,54.2769,54.1959,54.2474,53400.0
2014-10-02 14:25:00,73.7,73.76,73.69,73.75,45600.0,54.2401,54.2842,54.2327,54.2769,45600.0
2014-10-02 14:30:00,73.75,73.76,73.67,73.67,44400.0,54.2769,54.2842,54.218,54.218,44400.0
2014-10-02 14:35:00,73.67,73.73,73.66,73.67,40100.0,54.218,54.2622,54.2106,54.218,40100.0
2014-10-02 14:40:00,73.67,73.79,73.67,73.78,99200.0,54.218,54.3063,54.218,54.299,99200.0
2014-10-02 14:45:00,73.77,73.85,73.75,73.78,91800.0,54.2916,54.3505,54.2769,54.299,91800.0
2014-10-02 14:50:00,73.79,73.85,73.76,73.81,91500.0,54.3063,54.3505,54.2842,54.321,91500.0
2014-10-02 14:55:00,73.81,73.84,73.78,73.8,35800.0,54.321,54.3431,54.299,54.3137,35800.0
2014-10-02 15:00:00,73.81,73.82,73.74,73.79,52600.0,54.321,54.3284,54.2695,54.3063,52600.0
2014-10-02 15:05:00,73.78,73.84,73.77,73.81,44400.0,54.299,54.3431,54.2916,54.321,44400.0
2014-10-02 15:10:00,73.8,73.84,73.77,73.77,50400.0,54.3137,54.3431,54.2916,54.2916,50400.0
2014-10-02 15:15:00,73.78,73.8,73.69,73.7,95600.0,54.299,54.3137,54.2327,54.2401,95600.0
2014-10-02 15:20:00,73.7,73.76,73.7,73.76,107700.0,54.2401,54.2842,54.2401,54.2842,107700.0
2014-10-02 15:25:00,73.75,73.8,73.74,73.77,58500.0,54.2769,54.3137,54.2695,54.2916,58500.0
2014-10-02 15:30:00,73.76,73.77,73.64,73.67,82200.0,54.2842,54.2916,54.1959,54.218,82200.0
2014-10-02 15:35:00,73.67,73.73,73.65,73.73,61700.0,54.218,54.2622,54.2033,54.2622,61700.0
2014-10-02 15:40:00,73.72,73.74,73.67,73.68,67700.0,54.2548,54.2695,54.218,54.2254,67700.0
2014-10-02 15:45:00,73.68,73.72,73.61,73.72,82400.0,54.2254,54.2548,54.1738,54.2548,82400.0
2014-10-02 15:50:00,73.72,73.75,73.65,73.68,117000.0,54.2548,54.2769,54.2033,54.2254,117000.0
2014-10-02 15:55:00,73.68,73.78,73.64,73.66,254200.0,54.2254,54.299,54.1959,54.2106,254200.0
2014-10-03 09:30:00,73.88,74.2,73.87,74.03,316300.0,54.3726,54.6081,54.3652,54.4829,316300.0
2014-10-03 09:35:00,74.01,74.17,73.99,74.08,185700.0,54.4682,54.586,54.4535,54.5197,185700.0
2014-10-03 09:40:00,74.08,74.27,74.05,74.26,113300.0,54.5197,54.6596,54.4977,54.6522,113300.0
2014-10-03 09:45:00,74.27,74.45,74.22,74.41,289000.0,54.6596,54.792,54.6228,54.7626,289000.0
2014-10-03 09:50:00,74.4,74.72,74.4,74.71,159300.0,54.7553,54.9908,54.7553,54.9834,159300.0
2014-10-03 09:55:00,74.71,74.81,74.6,74.64,166200.0,54.9834,55.057,54.9024,54.9319,166200.0
2014-10-03 10:00:00,74.65,74.85,74.59,74.84,92100.0,54.9392,55.0864,54.8951,55.0791,92100.0
2014-10-03 10:05:00,74.84,74.89,74.81,74.83,70300.0,55.0791,55.1159,55.057,55.0717,70300.0
2014-10-03 10:10:00,74.84,74.84,74.68,74.7,41400.0,55.0791,55.0791,54.9613,54.976,41400.0
2014-10-03 10:15:00,74.68,74.69,74.52,74.54,84600.0,54.9613,54.9687,54.8436,54.8583,84600.0
2014-10-03 10:20:00,74.54,74.64,74.52,74.57,72600.0,54.8583,54.9319,54.8436,54.8804,72600.0
2014-10-03 10:25:00,74.57,74.61,74.46,74.49,73300.0,54.8804,54.9098,54.7994,54.8215,73300.0
2014-10-03 10:30:00,74.48,74.52,74.37,74.52,73400.0,54.8141,54.8436,54.7332,54.8436,73400.0
2014-10-03 10:35:00,74.51,74.55,74.35,74.43,86800.0,54.8362,54.8656,54.7185,54.7773,86800.0
2014-10-03 10:40:00,74.43,74.44,74.22,74.23,62800.0,54.7773,54.7847,54.6228,54.6301,62800.0
2014-10-03 10:45:00,74.23,74.32,74.23,74.28,47700.0,54.6301,54.6964,54.6301,54.6669,47700.0
2014-10-03 10:50:00,74.28,74.28,74.22,74.25,61000.0,54.6669,54.6669,54.6228,54.6449,61000.0
2014-10-03 10:55:00,74.26,74.31,74.25,74.29,62800.0,54.6522,54.689,54.6449,54.6743,62800.0
2014-10-03 11:00:00,74.29,74.41,74.28,74.4,96400.0,54.6743,54.7626,54.6669,54.7553,96400.0
2014-10-03 11:05:00,74.39,74.45,74.38,74.42,90900.0,54.7479,54.792,54.7405,54.77,90900.0
2014-10-03 11:10:00,74.43,74.44,74.37,74.42,68000.0,54.7773,54.7847,54.7332,54.77,68000.0
2014-10-03 11:15:00,74.41,74.45,74.38,74.41,43700.0,54.7626,54.792,54.7405,54.7626,43700.0
2014-10-03 11:20:00,74.41,74.42,74.36,74.37,50400.0,54.7626,54.77,54.7258,54.7332,50400.0
2014-10-03 11:25:00,74.37,74.45,74.37,74.42,36900.0,54.7332,54.792,54.7332,54.77,36900.0
2014-10-03 11:30:00,74.41,74.44,74.39,74.4,37500.0,54.7626,54.7847,54.7479,54.7553,37500.0
2014-10-03 11:35:00,74.39,74.46,74.38,74.45,35500.0,54.7479,54.7994,54.7405,54.792,35500.0
2014-10-03 11:40:00,74.44,74.5,74.42,74.47,91900.0,54.7847,54.8288,54.77,54.8068,91900.0
2014-10-03 11:45:00,74.47,74.5,74.44,74.48,146500.0,54.8068,54.8288,54.7847,54.8141,146500.0
2014-10-03 11:50:00,74.48,74.5,74.45,74.5,100700.0,54.8141,54.8288,54.792,54.8288,100700.0
2014-10-03 11:55:00,74.5,74.52,74.48,74.5,84100.0,54.8288,54.8436,54.8141,54.8288,84100.0
2014-10-03 12:00:00,74.49,74.63,74.47,74.63,103800.0,54.8215,54.9245,54.8068,54.9245,103800.0
2014-10-03 12:05:00,74.64,74.71,74.64,74.7,107000.0,54.9319,54.9834,54.9319,54.976,107000.0
2014-10-03 12:10:00,74.69,74.8,74.69,74.74,80400.0,54.9687,55.0496,54.9687,55.0055,80400.0
2014-10-03 12:15:00,74.74,74.77,74.7,74.74,51400.0,55.0055,55.0276,54.976,55.0055,51400.0
2014-10-03 12:20:00,74.73,74.83,74.72,74.83,60500.0,54.9981,55.0717,54.9908,55.0717,60500.0
2014-10-03 12:25:00,74.84,74.87,74.8,74.83,46300.0,55.0791,55.1012,55.0496,55.0717,46300.0
2014-10-03 12:30:00,74.83,74.9,74.82,74.86,59700.0,55.0717,55.1232,55.0644,55.0938,59700.0
2014-10-03 12:35:00,74.86,74.92,74.8,74.91,58200.0,55.0938,55.1379,55.0496,55.1306,58200.0
2014-10-03 12:40:00,74.92,74.98,74.91,74.98,62800.0,55.1379,55.1821,55.1306,55.1821,62800.0
2014-10-03 12:45:00,74.97,74.99,74.93,74.98,61100.0,55.1747,55.1895,55.1453,55.1821,61100.0
2014-10-03 12:50:00,74.98,75.01,74.94,74.99,87300.0,55.1821,55.2042,55.1527,55.1895,87300.0
2014-10-03 12:55:00,74.99,75.01,74.98,75.01,53000.0,55.1895,55.2042,55.1821,55.2042,53000.0
2014-10-03 13:00:00,75.0,75.04,74.99,75.03,62600.0,55.1968,55.2263,55.1895,55.2189,62600.0
2014-10-03 13:05:00,75.03,75.05,75.02,75.05,39300.0,55.2189,55.2336,55.2115,55.2336,39300.0
2014-10-03 13:10:00,75.04,75.09,75.01,75.04,95400.0,55.2263,55.2631,55.2042,55.2263,95400.0
2014-10-03 13:15:00,75.04,75.04,74.93,74.94,77100.0,55.2263,55.2263,55.1453,55.1527,77100.0
2014-10-03 13:20:00,74.95,74.96,74.91,74.94,38700.0,55.16,55.1674,55.1306,55.1527,38700.0
2014-10-03 13:25:00,74.94,74.97,74.91,74.96,27500.0,55.1527,55.1747,55.1306,55.1674,27500.0
2014-10-03 13:30:00,74.96,74.97,74.86,74.86,42600.0,55.1674,55.1747,55.0938,55.0938,42600.0
2014-10-03 13:35:00,74.85,74.91,74.84,74.91,28300.0,55.0864,55.1306,55.0791,55.1306,28300.0
2014-10-03 13:40:00,74.91,74.95,74.9,74.95,30500.0,55.1306,55.16,55.1232,55.16,30500.0
2014-10-03 13:45:00,74.95,74.96,74.91,74.95,37600.0,55.16,55.1674,55.1306,55.16,37600.0
2014-10-03 13:50:00,74.95,75.03,74.95,75.03,45300.0,55.16,55.2189,55.16,55.2189,45300.0
2014-10-03 13:55:00,75.02,75.03,74.97,75.0,47800.0,55.2115,55.2189,55.1747,55.1968,47800.0
2014-10-03 14:00:00,75.0,75.09,74.99,75.09,42700.0,55.1968,55.2631,55.1895,55.2631,42700.0
2014-10-03 14:05:00,75.08,75.1,75.05,75.09,49900.0,55.2557,55.2704,55.2336,55.2631,49900.0
2014-10-03 14:10:00,75.09,75.13,75.08,75.1,71900.0,55.2631,55.2925,55.2557,55.2704,71900.0
2014-10-03 14:15:00,75.11,75.14,75.09,75.12,39600.0,55.2778,55.2999,55.2631,55.2851,39600.0
2014-10-03 14:20:00,75.13,75.18,75.12,75.18,58600.0,55.2925,55.3293,55.2851,55.3293,58600.0
2014-10-03 14:25:00,75.18,75.2,75.12,75.12,85500.0,55.3293,55.344,55.2851,55.2851,85500.0
2014-10-03 14:30:00,75.13,75.16,75.09,75.11,55800.0,55.2925,55.3146,55.2631,55.2778,55800.0
2014-10-03 14:35:00,75.1,75.14,75.1,75.11,42400.0,55.2704,55.2999,55.2704,55.2778,42400.0
2014-10-03 14:40:00,75.12,75.17,75.12,75.14,50300.0,55.2851,55.3219,55.2851,55.2999,50300.0
2014-10-03 14:45:00,75.14,75.19,75.12,75.18,55100.0,55.2999,55.3367,55.2851,55.3293,55100.0
2014-10-03 14:50:00,75.18,75.19,75.12,75.15,56600.0,55.3293,55.3367,55.2851,55.3072,56600.0
2014-10-03 14:55:00,75.14,75.16,75.12,75.14,48800.0,55.2999,55.3146,55.2851,55.2999,48800.0
2014-10-03 15:00:00,75.14,75.2,75.11,75.2,83900.0,55.2999,55.344,55.2778,55.344,83900.0
2014-10-03 15:05:00,75.19,75.2,75.06,75.07,49200.0,55.3367,55.344,55.241,55.2483,49200.0
2014-10-03 15:10:00,75.06,75.11,75.0,75.03,73000.0,55.241,55.2778,55.1968,55.2189,73000.0
2014-10-03 15:15:00,75.03,75.03,74.99,75.0,53200.0,55.2189,55.2189,55.1895,55.1968,53200.0
2014-10-03 15:20:00,75.0,75.03,74.99,75.03,46300.0,55.1968,55.2189,55.1895,55.2189,46300.0
2014-10-03 15:25:00,75.02,75.07,74.96,75.0,105300.0,55.2115,55.2483,55.1674,55.1968,105300.0
2014-10-03 15:30:00,75.0,75.02,74.96,74.98,93100.0,55.1968,55.2115,55.1674,55.1821,93100.0
2014-10-03 15:35:00,74.98,75.02,74.97,75.0,89300.0,55.1821,55.2115,55.1747,55.1968,89300.0
2014-10-03 15:40:00,75.0,75.02,74.95,74.99,139900.0,55.1968,55.2115,55.16,55.1895,139900.0
2014-10-03 15:45:00,74.99,75.07,74.98,75.07,145100.0,55.1895,55.2483,55.1821,55.2483,145100.0
2014-10-03 15:50:00,75.08,75.08,74.99,75.01,159400.0,55.2557,55.2557,55.1895,55.2042,159400.0
2014-10-03 15:55:00,75.01,75.02,74.85,74.86,342200.0,55.2042,55.2115,55.0864,55.0938,342200.0
2014-10-06 09:30:00,75.0,75.34,74.88,74.97,192700.0,55.1968,55.4471,55.1085,55.1747,192700.0
2014-10-06 09:35:00,74.97,75.14,74.96,75.04,79200.0,55.1747,55.2999,55.1674,55.2263,79200.0
2014-10-06 09:40:00,75.06,75.23,75.06,75.18,68200.0,55.241,55.3661,55.241,55.3293,68200.0
2014-10-06 09:45:00,75.18,75.22,75.12,75.12,61200.0,55.3293,55.3587,55.2851,55.2851,61200.0
2014-10-06 09:50:00,75.12,75.16,75.0,75.01,52000.0,55.2851,55.3146,55.1968,55.2042,52000.0
2014-10-06 09:55:00,75.01,75.07,74.96,75.0,76500.0,55.2042,55.2483,55.1674,55.1968,76500.0
2014-10-06 10:00:00,75.0,75.05,74.9,74.92,76700.0,55.1968,55.2336,55.1232,55.1379,76700.0
2014-10-06 10:05:00,74.92,75.05,74.92,75.03,42700.0,55.1379,55.2336,55.1379,55.2189,42700.0
2014-10-06 10:10:00,75.02,75.09,74.99,75.0,86500.0,55.2115,55.2631,55.1895,55.1968,86500.0
2014-10-06 10:15:00,75.0,75.06,74.95,75.03,49900.0,55.1968,55.241,55.16,55.2189,49900.0
2014-10-06 10:20:00,75.02,75.02,74.89,74.91,66000.0,55.2115,55.2115,55.1159,55.1306,66000.0
2014-10-06 10:25:00,74.9,74.91,74.82,74.86,61400.0,55.1232,55.1306,55.0644,55.0938,61400.0
2014-10-06 10:30:00,74.86,75.0,74.85,74.98,52900.0,55.0938,55.1968,55.0864,55.1821,52900.0
2014-10-06 10:35:00,74.99,75.08,74.98,75.01,44600.0,55.1895,55.2557,55.1821,55.2042,44600.0
2014-10-06 10:40:00,75.01,75.07,74.93,74.93,66800.0,55.2042,55.2483,55.1453,55.1453,66800.0
2014-10-06 10:45:00,74.93,74.94,74.69,74.7,81400.0,55.1453,55.1527,54.9687,54.976,81400.0
2014-10-06 10:50:00,74.71,74.72,74.54,74.54,97000.0,54.9834,54.9908,54.8583,54.8583,97000.0
2014-10-06 10:55:00,74.53,74.59,74.51,74.56,70600.0,54.8509,54.8951,54.8362,54.873,70600.0
2014-10-06 11:00:00,74.56,74.64,74.52,74.62,113000.0,54.873,54.9319,54.8436,54.9172,113000.0
2014-10-06 11:05:00,74.62,74.67,74.6,74.66,58100.0,54.9172,54.954,54.9024,54.9466,58100.0
2014-10-06 11:10:00,74.66,74.73,74.65,74.68,39800.0,54.9466,54.9981,54.9392,54.9613,39800.0
2014-10-06 11:15:00,74.67,74.69,74.52,74.63,51800.0,54.954,54.9687,54.8436,54.9245,51800.0
2014-10-06 11:20:00,74.64,74.65,74.56,74.62,82800.0,54.9319,54.9392,54.873,54.9172,82800.0
2014-10-06 11:25:00,74.63,74.7,74.58,74.59,49800.0,54.9245,54.976,54.8877,54.8951,49800.0
2014-10-06 11:30:00,74.6,74.69,74.59,74.64,52100.0,54.9024,54.9687,54.8951,54.9319,52100.0
2014-10-06 11:35:00,74.64,74.65,74.55,74.55,42600.0,54.9319,54.9392,54.8656,54.8656,42600.0
2014-10-06 11:40:00,74.56,74.57,74.39,74.4,101100.0,54.873,54.8804,54.7479,54.7553,101100.0
2014-10-06 11:45:00,74.4,74.4,74.31,74.4,114800.0,54.7553,54.7553,54.689,54.7553,114800.0
2014-10-06 11:50:00,74.4,74.45,74.4,74.44,71700.0,54.7553,54.792,54.7553,54.7847,71700.0
2014-10-06 11:55:00,74.44,74.52,74.41,74.51,49200.0,54.7847,54.8436,54.7626,54.8362,49200.0
2014-10-06 12:00:00,74.51,74.62,74.51,74.59,57800.0,54.8362,54.9172,54.8362,54.8951,57800.0
2014-10-06 12:05:00,74.59,74.69,74.59,74.61,51700.0,54.8951,54.9687,54.8951,54.9098,51700.0
2014-10-06 12:10:00,74.6,74.62,74.54,74.58,79100.0,54.9024,54.9172,54.8583,54.8877,79100.0
2014-10-06 12:15:00,74.57,74.74,74.56,74.73,40400.0,54.8804,55.0055,54.873,54.9981,40400.0
2014-10-06 12:20:00,74.73,74.77,74.66,74.69,96600.0,54.9981,55.0276,54.9466,54.9687,96600.0
2014-10-06 12:25:00,74.68,74.74,74.64,74.66,43800.0,54.9613,55.0055,54.9319,54.9466,43800.0
2014-10-06 12:30:00,74.66,74.66,74.53,74.6,36100.0,54.9466,54.9466,54.8509,54.9024,36100.0
2014-10-06 12:35:00,74.59,74.62,74.49,74.5,49300.0,54.8951,54.9172,54.8215,54.8288,49300.0
2014-10-06 12:40:00,74.49,74.53,74.32,74.35,85500.0,54.8215,54.8509,54.6964,54.7185,85500.0
2014-10-06 12:45:00,74.34,74.39,74.32,74.34,75900.0,54.7111,54.7479,54.6964,54.7111,75900.0
2014-10-06 12:50:00,74.34,74.46,74.34,74.4,51300.0,54.7111,54.7994,54.7111,54.7553,51300.0
2014-10-06 12:55:00,74.41,74.46,74.37,74.46,52600.0,54.7626,54.7994,54.7332,54.7994,52600.0
2014-10-06 13:00:00,74.45,74.59,74.39,74.58,77000.0,54.792,54.8951,54.7479,54.8877,77000.0
2014-10-06 13:05:00,74.57,74.58,74.55,74.56,20800.0,54.8804,54.8877,54.8656,54.873,20800.0
2014-10-06 13:10:00,74.56,74.56,74.45,74.53,40900.0,54.873,54.873,54.792,54.8509,40900.0
2014-10-06 13:15:00,74.53,74.64,74.53,74.57,35500.0,54.8509,54.9319,54.8509,54.8804,35500.0
2014-10-06 13:20:00,74.57,74.65,74.56,74.65,46400.0,54.8804,54.9392,54.873,54.9392,46400.0
2014-10-06 13:25:00,74.65,74.68,74.63,74.65,35700.0,54.9392,54.9613,54.9245,54.9392,35700.0
2014-10-06 13:30:00,74.65,74.68,74.59,74.65,38600.0,54.9392,54.9613,54.8951,54.9392,38600.0
2014-10-06 13:35:00,74.66,74.67,74.61,74.64,39300.0,54.9466,54.954,54.9098,54.9319,39300.0
2014-10-06 13:40:00,74.64,74.65,74.59,74.64,29000.0,54.9319,54.9392,54.8951,54.9319,29000.0
2014-10-06 13:45:00,74.64,74.64,74.55,74.55,45600.0,54.9319,54.9319,54.8656,54.8656,45600.0
2014-10-06 13:50:00,74.56,74.57,74.5,74.57,37400.0,54.873,54.8804,54.8288,54.8804,37400.0
2014-10-06 13:55:00,74.57,74.58,74.51,74.53,38300.0,54.8804,54.8877,54.8362,54.8509,38300.0
2014-10-06 14:00:00,74.53,74.59,74.48,74.54,57700.0,54.8509,54.8951,54.8141,54.8583,57700.0
2014-10-06 14:05:00,74.54,74.54,74.41,74.48,99200.0,54.8583,54.8583,54.7626,54.8141,99200.0
2014-10-06 14:10:00,74.47,74.59,74.47,74.59,69300.0,54.8068,54.8951,54.8068,54.8951,69300.0
2014-10-06 14:15:00,74.59,74.71,74.57,74.7,41200.0,54.8951,54.9834,54.8804,54.976,41200.0
2014-10-06 14:20:00,74.7,74.88,74.7,74.84,105600.0,54.976,55.1085,54.976,55.0791,105600.0
2014-10-06 14:25:00,74.84,74.85,74.77,74.82,45400.0,55.0791,55.0864,55.0276,55.0644,45400.0
2014-10-06 14:30:00,74.81,74.87,74.75,74.84,68500.0,55.057,55.1012,55.0128,55.0791,68500.0
2014-10-06 14:35:00,74.84,74.88,74.8,74.86,51100.0,55.0791,55.1085,55.0496,55.0938,51100.0
2014-10-06 14:40:00,74.86,74.86,74.76,74.78,53400.0,55.0938,55.0938,55.0202,55.0349,53400.0
2014-10-06 14:45:00,74.79,74.82,74.74,74.74,33700.0,55.0423,55.0644,55.0055,55.0055,33700.0
2014-10-06 14:50:00,74.75,74.75,74.7,74.74,41800.0,55.0128,55.0128,54.976,55.0055,41800.0
2014-10-06 14:55:00,74.75,74.79,74.74,74.77,44100.0,55.0128,55.0423,55.0055,55.0276,44100.0
2014-10-06 15:00:00,74.77,74.77,74.66,74.66,57500.0,55.0276,55.0276,54.9466,54.9466,57500.0
2014-10-06 15:05:00,74.66,74.68,74.61,74.61,64200.0,54.9466,54.9613,54.9098,54.9098,64200.0
2014-10-06 15:10:00,74.6,74.64,74.58,74.62,69400.0,54.9024,54.9319,54.8877,54.9172,69400.0
2014-10-06 15:15:00,74.6,74.69,74.59,74.68,49600.0,54.9024,54.9687,54.8951,54.9613,49600.0
2014-10-06 15:20:00,74.67,74.77,74.62,74.75,73200.0,54.954,55.0276,54.9172,55.0128,73200.0
2014-10-06 15:25:00,74.76,74.76,74.69,74.74,68000.0,55.0202,55.0202,54.9687,55.0055,68000.0
2014-10-06 15:30:00,74.73,74.73,74.64,74.69,83300.0,54.9981,54.9981,54.9319,54.9687,83300.0
2014-10-06 15:35:00,74.68,74.74,74.66,74.73,67000.0,54.9613,55.0055,54.9466,54.9981,67000.0
2014-10-06 15:40:00,74.72,74.72,74.62,74.63,79300.0,54.9908,54.9908,54.9172,54.9245,79300.0
2014-10-06 15:45:00,74.63,74.65,74.59,74.64,104000.0,54.9245,54.9392,54.8951,54.9319,104000.0
2014-10-06 15:50:00,74.64,74.7,74.58,74.69,154200.0,54.9319,54.976,54.8877,54.9687,154200.0
2014-10-06 15:55:00,74.69,74.73,74.68,74.73,273400.0,54.9687,54.9981,54.9613,54.9981,273400.0
2014-10-07 09:30:00,74.23,74.43,74.0,74.12,280900.0,54.6301,54.7773,54.4609,54.5492,280900.0
2014-10-07 09:35:00,74.16,74.3,74.04,74.14,107800.0,54.5786,54.6817,54.4903,54.5639,107800.0
2014-10-07 09:40:00,74.13,74.13,73.93,73.95,107500.0,54.5565,54.5565,54.4094,54.4241,107500.0
2014-10-07 09:45:00,73.95,73.99,73.81,73.93,111400.0,54.4241,54.4535,54.321,54.4094,111400.0
2014-10-07 09:50:00,73.93,73.94,73.77,73.78,167100.0,54.4094,54.4167,54.2916,54.299,167100.0
2014-10-07 09:55:00,73.78,73.96,73.74,73.95,121200.0,54.299,54.4314,54.2695,54.4241,121200.0
2014-10-07 10:00:00,73.94,73.94,73.79,73.88,219500.0,54.4167,54.4167,54.3063,54.3726,219500.0
2014-10-07 10:05:00,73.88,74.03,73.83,74.03,177700.0,54.3726,54.4829,54.3358,54.4829,177700.0
2014-10-07 10:10:00,74.02,74.06,73.87,73.91,98800.0,54.4756,54.505,54.3652,54.3946,98800.0
2014-10-07 10:15:00,73.91,73.97,73.86,73.9,75900.0,54.3946,54.4388,54.3578,54.3873,75900.0
2014-10-07 10:20:00,73.9,73.94,73.86,73.91,246900.0,54.3873,54.4167,54.3578,54.3946,246900.0
2014-10-07 10:25:00,73.91,74.05,73.87,74.05,58300.0,54.3946,54.4977,54.3652,54.4977,58300.0
2014-10-07 10:30:00,74.07,74.28,74.07,74.11,84200.0,54.5124,54.6669,54.5124,54.5418,84200.0
2014-10-07 10:35:00,74.12,74.21,74.08,74.12,66700.0,54.5492,54.6154,54.5197,54.5492,66700.0
2014-10-07 10:40:00,74.11,74.19,74.07,74.07,56200.0,54.5418,54.6007,54.5124,54.5124,56200.0
2014-10-07 10:45:00,74.08,74.22,74.01,74.03,52000.0,54.5197,54.6228,54.4682,54.4829,52000.0
2014-10-07 10:50:00,74.03,74.1,73.95,73.96,151100.0,54.4829,54.5345,54.4241,54.4314,151100.0
2014-10-07 10:55:00,73.96,73.96,73.86,73.87,84100.0,54.4314,54.4314,54.3578,54.3652,84100.0
2014-10-07 11:00:00,73.87,73.94,73.8,73.84,92200.0,54.3652,54.4167,54.3137,54.3431,92200.0
2014-10-07 11:05:00,73.84,73.96,73.84,73.95,71000.0,54.3431,54.4314,54.3431,54.4241,71000.0
2014-10-07 11:10:00,73.95,73.95,73.89,73.92,39600.0,54.4241,54.4241,54.3799,54.402,39600.0
2014-10-07 11:15:00,73.92,73.98,73.88,73.93,94700.0,54.402,54.4461,54.3726,54.4094,94700.0
2014-10-07 11:20:00,73.92,74.0,73.91,73.92,49500.0,54.402,54.4609,54.3946,54.402,49500.0
2014-10-07 11:25:00,73.91,73.98,73.88,73.93,54500.0,54.3946,54.4461,54.3726,54.4094,54500.0
2014-10-07 11:30:00,73.92,74.01,73.88,73.99,94600.0,54.402,54.4682,54.3726,54.4535,94600.0
2014-10-07 11:35:00,74.0,74.02,73.92,73.99,56600.0,54.4609,54.4756,54.402,54.4535,56600.0
2014-10-07 11:40:00,73.99,74.07,73.96,74.0,67600.0,54.4535,54.5124,54.4314,54.4609,67600.0
2014-10-07 11:45:00,74.0,74.02,73.96,74.02,43000.0,54.4609,54.4756,54.4314,54.4756,43000.0
2014-10-07 11:50:00,74.02,74.07,73.94,74.07,51000.0,54.4756,54.5124,54.4167,54.5124,51000.0
2014-10-07 11:55:00,74.06,74.06,73.99,73.99,58000.0,54.505,54.505,54.4535,54.4535,58000.0
2014-10-07 12:00:00,74.0,74.08,74.0,74.05,30300.0,54.4609,54.5197,54.4609,54.4977,30300.0
2014-10-07 12:05:00,74.06,74.14,74.03,74.08,36000.0,54.505,54.5639,54.4829,54.5197,36000.0
2014-10-07 12:10:00,74.08,74.15,74.08,74.14,41600.0,54.5197,54.5713,54.5197,54.5639,41600.0
2014-10-07 12:15:00,74.14,74.16,74.11,74.13,42900.0,54.5639,54.5786,54.5418,54.5565,42900.0
2014-10-07 12:20:00,74.14,74.17,74.08,74.08,24100.0,54.5639,54.586,54.5197,54.5197,24100.0
2014-10-07 12:25:00,74.09,74.11,74.06,74.11,46700.0,54.5271,54.5418,54.505,54.5418,46700.0
2014-10-07 12:30:00,74.11,74.16,74.04,74.08,68000.0,54.5418,54.5786,54.4903,54.5197,68000.0
2014-10-07 12:35:00,74.08,74.09,74.03,74.05,43100.0,54.5197,54.5271,54.4829,54.4977,43100.0
2014-10-07 12:40:00,74.06,74.06,73.97,74.03,57300.0,54.505,54.505,54.4388,54.4829,57300.0
2014-10-07 12:45:00,74.03,74.03,73.88,73.88,54600.0,54.4829,54.4829,54.3726,54.3726,54600.0
2014-10-07 12:50:00,73.89,73.98,73.88,73.95,53400.0,54.3799,54.4461,54.3726,54.4241,53400.0
2014-10-07 12:55:00,73.95,73.97,73.9,73.91,34800.0,54.4241,54.4388,54.3873,54.3946,34800.0
2014-10-07 13:00:00,73.9,73.92,73.81,73.9,66000.0,54.3873,54.402,54.321,54.3873,66000.0
2014-10-07 13:05:00,73.9,73.9,73.79,73.83,58100.0,54.3873,54.3873,54.3063,54.3358,58100.0
2014-10-07 13:10:00,73.83,73.95,73.83,73.95,25700.0,54.3358,54.4241,54.3358,54.4241,25700.0
2014-10-07 13:15:00,73.97,74.01,73.95,73.96,51400.0,54.4388,54.4682,54.4241,54.4314,51400.0
2014-10-07 13:20:00,73.97,74.02,73.96,73.98,18100.0,54.4388,54.4756,54.4314,54.4461,18100.0
2014-10-07 13:25:00,73.98,74.03,73.97,74.01,47900.0,54.4461,54.4829,54.4388,54.4682,47900.0
2014-10-07 13:30:00,74.01,74.02,73.97,73.99,30300.0,54.4682,54.4756,54.4388,54.4535,30300.0
2014-10-07 13:35:00,73.99,74.02,73.92,73.93,31400.0,54.4535,54.4756,54.402,54.4094,31400.0
2014-10-07 13:40:00,73.93,73.98,73.92,73.92,33700.0,54.4094,54.4461,54.402,54.402,33700.0
2014-10-07 13:45:00,73.91,73.94,73.89,73.94,34400.0,54.3946,54.4167,54.3799,54.4167,34400.0
2014-10-07 13:50:00,73.95,74.0,73.91,73.98,30900.0,54.4241,54.4609,54.3946,54.4461,30900.0
2014-10-07 13:55:00,73.98,73.98,73.91,73.92,34600.0,54.4461,54.4461,54.3946,54.402,34600.0
2014-10-07 14:00:00,73.92,73.92,73.78,73.85,58300.0,54.402,54.402,54.299,54.3505,58300.0
2014-10-07 14:05:00,73.85,73.85,73.79,73.8,68800.0,54.3505,54.3505,54.3063,54.3137,68800.0
2014-10-07 14:10:00,73.8,73.88,73.79,73.85,70800.0,54.3137,54.3726,54.3063,54.3505,70800.0
2014-10-07 14:15:00,73.85,73.88,73.81,73.85,62500.0,54.3505,54.3726,54.321,54.3505,62500.0
2014-10-07 14:20:00,73.86,73.89,73.72,73.75,79700.0,54.3578,54.3799,54.2548,54.2769,79700.0
2014-10-07 14:25:00,73.75,73.76,73.59,73.62,99200.0,54.2769,54.2842,54.1591,54.1812,99200.0
2014-10-07 14:30:00,73.62,73.65,73.54,73.63,91400.0,54.1812,54.2033,54.1223,54.1886,91400.0
2014-10-07 14:35:00,73.62,73.67,73.6,73.63,72100.0,54.1812,54.218,54.1665,54.1886,72100.0
2014-10-07 14:40:00,73.62,73.69,73.6,73.69,68700.0,54.1812,54.2327,54.1665,54.2327,68700.0
2014-10-07 14:45:00,73.68,73.75,73.67,73.73,82700.0,54.2254,54.2769,54.218,54.2622,82700.0
2014-10-07 14:50:00,73.73,73.78,73.69,73.72,52500.0,54.2622,54.299,54.2327,54.2548,52500.0
2014-10-07 14:55:00,73.73,73.76,73.67,73.69,58400.0,54.2622,54.2842,54.218,54.2327,58400.0
2014-10-07 15:00:00,73.67,73.76,73.64,73.73,76300.0,54.218,54.2842,54.1959,54.2622,76300.0
2014-10-07 15:05:00,73.73,73.76,73.63,73.68,52700.0,54.2622,54.2842,54.1886,54.2254,52700.0
2014-10-07 15:10:00,73.68,73.69,73.6,73.67,120300.0,54.2254,54.2327,54.1665,54.218,120300.0
2014-10-07 15:15:00,73.67,73.67,73.57,73.58,111600.0,54.218,54.218,54.1444,54.1518,111600.0
2014-10-07 15:20:00,73.57,73.63,73.53,73.57,88100.0,54.1444,54.1886,54.115,54.1444,88100.0
2014-10-07 15:25:00,73.57,73.63,73.53,73.62,91500.0,54.1444,54.1886,54.115,54.1812,91500.0
2014-10-07 15:30:00,73.62,73.78,73.62,73.77,308100.0,54.1812,54.299,54.1812,54.2916,308100.0
2014-10-07 15:35:00,73.78,73.78,73.64,73.64,121600.0,54.299,54.299,54.1959,54.1959,121600.0
2014-10-07 15:40:00,73.65,73.73,73.63,73.63,137300.0,54.2033,54.2622,54.1886,54.1886,137300.0
2014-10-07 15:45:00,73.64,73.81,73.63,73.68,216200.0,54.1959,54.321,54.1886,54.2254,216200.0
2014-10-07 15:50:00,73.68,73.71,73.56,73.59,247500.0,54.2254,54.2474,54.137,54.1591,247500.0
2014-10-07 15:55:00,73.6,73.62,73.48,73.51,434300.0,54.1665,54.1812,54.0782,54.1002,434300.0
2014-10-08 09:30:00,73.44,73.62,73.28,73.34,166500.0,54.0487,54.1812,53.931,53.9751,166500.0
2014-10-08 09:35:00,73.36,73.4,73.29,73.3,57900.0,53.9899,54.0193,53.9383,53.9457,57900.0
2014-10-08 09:40:00,73.31,73.45,73.27,73.42,78000.0,53.9531,54.0561,53.9236,54.034,78000.0
2014-10-08 09:45:00,73.42,73.44,73.29,73.4,86400.0,54.034,54.0487,53.9383,54.0193,86400.0
2014-10-08 09:50:00,73.42,73.42,73.28,73.3,67200.0,54.034,54.034,53.931,53.9457,67200.0
2014-10-08 09:55:00,73.29,73.42,73.22,73.4,92200.0,53.9383,54.034,53.8868,54.0193,92200.0
2014-10-08 10:00:00,73.41,73.5,73.34,73.5,104400.0,54.0267,54.0929,53.9751,54.0929,104400.0
2014-10-08 10:05:00,73.5,73.62,73.43,73.56,71800.0,54.0929,54.1812,54.0414,54.137,71800.0
2014-10-08 10:10:00,73.57,73.78,73.56,73.74,119500.0,54.1444,54.299,54.137,54.2695,119500.0
2014-10-08 10:15:00,73.74,73.83,73.64,73.65,93600.0,54.2695,54.3358,54.1959,54.2033,93600.0
2014-10-08 10:20:00,73.65,73.67,73.57,73.61,69100.0,54.2033,54.218,54.1444,54.1738,69100.0
2014-10-08 10:25:00,73.6,73.73,73.55,73.67,67500.0,54.1665,54.2622,54.1297,54.218,67500.0
2014-10-08 10:30:00,73.68,73.73,73.63,73.7,98800.0,54.2254,54.2622,54.1886,54.2401,98800.0
2014-10-08 10:35:00,73.71,73.77,73.62,73.77,107100.0,54.2474,54.2916,54.1812,54.2916,107100.0
2014-10-08 10:40:00,73.75,73.81,73.65,73.73,128200.0,54.2769,54.321,54.2033,54.2622,128200.0
2014-10-08 10:45:00,73.72,73.72,73.57,73.58,60300.0,54.2548,54.2548,54.1444,54.1518,60300.0
2014-10-08 10:50:00,73.59,73.62,73.48,73.49,89600.0,54.1591,54.1812,54.0782,54.0855,89600.0
2014-10-08 10:55:00,73.49,73.56,73.48,73.5,69000.0,54.0855,54.137,54.0782,54.0929,69000.0
2014-10-08 11:00:00,73.51,73.55,73.49,73.49,134900.0,54.1002,54.1297,54.0855,54.0855,134900.0
2014-10-08 11:05:00,73.49,73.74,73.49,73.74,113500.0,54.0855,54.2695,54.0855,54.2695,113500.0
2014-10-08 11:10:00,73.74,73.8,73.72,73.74,83700.0,54.2695,54.3137,54.2548,54.2695,83700.0
2014-10-08 11:15:00,73.74,73.75,73.62,73.64,57400.0,54.2695,54.2769,54.1812,54.1959,57400.0
2014-10-08 11:20:00,73.64,73.83,73.61,73.83,104500.0,54.1959,54.3358,54.1738,54.3358,104500.0
2014-10-08 11:25:00,73.83,73.94,73.78,73.92,140900.0,54.3358,54.4167,54.299,54.402,140900.0
2014-10-08 11:30:00,73.91,74.05,73.91,74.0,172100.0,54.3946,54.4977,54.3946,54.4609,172100.0
2014-10-08 11:35:00,74.01,74.02,73.89,73.9,102500.0,54.4682,54.4756,54.3799,54.3873,102500.0
2014-10-08 11:40:00,73.89,73.89,73.77,73.77,83400.0,54.3799,54.3799,54.2916,54.2916,83400.0
2014-10-08 11:45:00,73.77,73.83,73.74,73.81,77700.0,54.2916,54.3358,54.2695,54.321,77700.0
2014-10-08 11:50:00,73.8,73.88,73.79,73.86,88300.0,54.3137,54.3726,54.3063,54.3578,88300.0
2014-10-08 11:55:00,73.86,73.89,73.78,73.88,88600.0,54.3578,54.3799,54.299,54.3726,88600.0
2014-10-08 12:00:00,73.88,73.96,73.87,73.9,104700.0,54.3726,54.4314,54.3652,54.3873,104700.0
2014-10-08 12:05:00,73.9,73.95,73.83,73.83,28500.0,54.3873,54.4241,54.3358,54.3358,28500.0
2014-10-08 12:10:00,73.84,73.92,73.82,73.89,57100.0,54.3431,54.402,54.3284,54.3799,57100.0
2014-10-08 12:15:00,73.9,73.91,73.83,73.86,44800.0,54.3873,54.3946,54.3358,54.3578,44800.0
2014-10-08 12:20:00,73.86,73.86,73.81,73.83,36700.0,54.3578,54.3578,54.321,54.3358,36700.0
2014-10-08 12:25:00,73.83,73.85,73.79,73.81,53100.0,54.3358,54.3505,54.3063,54.321,53100.0
2014-10-08 12:30:00,73.81,73.85,73.79,73.81,54300.0,54.321,54.3505,54.3063,54.321,54300.0
2014-10-08 12:35:00,73.81,73.89,73.8,73.81,91400.0,54.321,54.3799,54.3137,54.321,91400.0
2014-10-08 12:40:00,73.82,73.92,73.79,73.9,53900.0,54.3284,54.402,54.3063,54.3873,53900.0
2014-10-08 12:45:00,73.9,73.9,73.82,73.87,27100.0,54.3873,54.3873,54.3284,54.3652,27100.0
2014-10-08 12:50:00,73.87,73.92,73.82,73.82,34000.0,54.3652,54.402,54.3284,54.3284,34000.0
2014-10-08 12:55:00,73.82,73.91,73.81,73.91,26100.0,54.3284,54.3946,54.321,54.3946,26100.0
2014-10-08 13:00:00,73.9,74.08,73.87,74.04,57200.0,54.3873,54.5197,54.3652,54.4903,57200.0
2014-10-08 13:05:00,74.03,74.12,74.03,74.11,83600.0,54.4829,54.5492,54.4829,54.5418,83600.0
2014-10-08 13:10:00,74.1,74.14,74.1,74.11,43200.0,54.5345,54.5639,54.5345,54.5418,43200.0
2014-10-08 13:15:00,74.11,74.16,74.1,74.12,35700.0,54.5418,54.5786,54.5345,54.5492,35700.0
2014-10-08 13:20:00,74.11,74.17,74.08,74.11,46500.0,54.5418,54.586,54.5197,54.5418,46500.0
2014-10-08 13:25:00,74.11,74.14,74.07,74.07,37700.0,54.5418,54.5639,54.5124,54.5124,37700.0
2014-10-08 13:30:00,74.08,74.1,74.03,74.06,33800.0,54.5197,54.5345,54.4829,54.505,33800.0
2014-10-08 13:35:00,74.06,74.14,74.04,74.14,78800.0,54.505,54.5639,54.4903,54.5639,78800.0
2014-10-08 13:40:00,74.14,74.17,74.11,74.15,33800.0,54.5639,54.586,54.5418,54.5713,33800.0
2014-10-08 13:45:00,74.15,74.3,74.15,74.29,74400.0,54.5713,54.6817,54.5713,54.6743,74400.0
2014-10-08 13:50:00,74.29,74.38,74.28,74.33,87900.0,54.6743,54.7405,54.6669,54.7037,87900.0
2014-10-08 13:55:00,74.34,74.34,74.27,74.27,51800.0,54.7111,54.7111,54.6596,54.6596,51800.0
2014-10-08 14:00:00,74.27,74.56,74.26,74.52,147000.0,54.6596,54.873,54.6522,54.8436,147000.0
2014-10-08 14:05:00,74.51,74.63,74.45,74.58,103400.0,54.8362,54.9245,54.792,54.8877,103400.0
2014-10-08 14:10:00,74.58,74.71,74.56,74.61,135800.0,54.8877,54.9834,54.873,54.9098,135800.0
2014-10-08 14:15:00,74.6,74.67,74.56,74.67,112500.0,54.9024,54.954,54.873,54.954,112500.0
2014-10-08 14:20:00,74.67,74.85,74.65,74.83,178800.0,54.954,55.0864,54.9392,55.0717,178800.0
2014-10-08 14:25:00,74.83,74.9,74.8,74.83,115900.0,55.0717,55.1232,55.0496,55.0717,115900.0
2014-10-08 14:30:00,74.83,75.0,74.83,74.97,99500.0,55.0717,55.1968,55.0717,55.1747,99500.0
2014-10-08 14:35:00,74.98,75.0,74.89,74.91,84900.0,55.1821,55.1968,55.1159,55.1306,84900.0
2014-10-08 14:40:00,74.9,74.92,74.85,74.85,66600.0,55.1232,55.1379,55.0864,55.0864,66600.0
2014-10-08 14:45:00,74.84,74.95,74.83,74.93,128900.0,55.0791,55.16,55.0717,55.1453,128900.0
2014-10-08 14:50:00,74.93,74.97,74.84,74.87,112000.0,55.1453,55.1747,55.0791,55.1012,112000.0
2014-10-08 14:55:00,74.86,74.89,74.78,74.89,114200.0,55.0938,55.1159,55.0349,55.1159,114200.0
2014-10-08 15:00:00,74.88,75.03,74.88,74.97,137400.0,55.1085,55.2189,55.1085,55.1747,137400.0
2014-10-08 15:05:00,74.98,75.06,74.97,75.03,126600.0,55.1821,55.241,55.1747,55.2189,126600.0
2014-10-08 15:10:00,75.03,75.07,75.0,75.03,68600.0,55.2189,55.2483,55.1968,55.2189,68600.0
2014-10-08 15:15:00,75.02,75.1,75.01,75.04,113800.0,55.2115,55.2704,55.2042,55.2263,113800.0
2014-10-08 15:20:00,75.03,75.19,75.02,75.18,98000.0,55.2189,55.3367,55.2115,55.3293,98000.0
2014-10-08 15:25:00,75.18,75.37,75.18,75.3,208000.0,55.3293,55.4691,55.3293,55.4176,208000.0
2014-10-08 15:30:00,75.3,75.31,75.17,75.25,168400.0,55.4176,55.425,55.3219,55.3808,168400.0
2014-10-08 15:35:00,75.25,75.29,75.2,75.22,115800.0,55.3808,55.4103,55.344,55.3587,115800.0
2014-10-08 15:40:00,75.22,75.39,75.22,75.34,175500.0,55.3587,55.4838,55.3587,55.4471,175500.0
2014-10-08 15:45:00,75.34,75.38,75.3,75.38,180000.0,55.4471,55.4765,55.4176,55.4765,180000.0
2014-10-08 15:50:00,75.37,75.44,75.28,75.3,330800.0,55.4691,55.5206,55.4029,55.4176,330800.0
2014-10-08 15:55:00,75.29,75.31,75.16,75.17,501200.0,55.4103,55.425,55.3146,55.3219,501200.0
2014-10-09 09:30:00,75.22,75.28,75.0,75.19,305600.0,55.3587,55.4029,55.1968,55.3367,305600.0
2014-10-09 09:35:00,75.2,75.23,75.15,75.23,161600.0,55.344,55.3661,55.3072,55.3661,161600.0
2014-10-09 09:40:00,75.23,75.3,75.2,75.25,145200.0,55.3661,55.4176,55.344,55.3808,145200.0
2014-10-09 09:45:00,75.24,75.24,75.09,75.16,134000.0,55.3735,55.3735,55.2631,55.3146,134000.0
2014-10-09 09:50:00,75.15,75.15,74.98,75.06,60900.0,55.3072,55.3072,55.1821,55.241,60900.0
2014-10-09 09:55:00,75.07,75.08,74.83,74.98,79000.0,55.2483,55.2557,55.0717,55.1821,79000.0
2014-10-09 10:00:00,74.99,75.14,74.93,75.11,69100.0,55.1895,55.2999,55.1453,55.2778,69100.0
2014-10-09 10:05:00,75.1,75.12,74.99,75.12,68600.0,55.2704,55.2851,55.1895,55.2851,68600.0
2014-10-09 10:10:00,75.13,75.17,74.98,75.16,83600.0,55.2925,55.3219,55.1821,55.3146,83600.0
2014-10-09 10:15:00,75.16,75.26,75.16,75.25,106400.0,55.3146,55.3882,55.3146,55.3808,106400.0
2014-10-09 10:20:00,75.24,75.28,75.09,75.11,72200.0,55.3735,55.4029,55.2631,55.2778,72200.0
2014-10-09 10:25:00,75.1,75.23,75.08,75.11,100300.0,55.2704,55.3661,55.2557,55.2778,100300.0
2014-10-09 10:30:00,75.11,75.11,74.91,74.95,75500.0,55.2778,55.2778,55.1306,55.16,75500.0
2014-10-09 10:35:00,74.93,74.93,74.8,74.81,102900.0,55.1453,55.1453,55.0496,55.057,102900.0
2014-10-09 10:40:00,74.8,75.04,74.76,75.01,117900.0,55.0496,55.2263,55.0202,55.2042,117900.0
2014-10-09 10:45:00,75.0,75.09,74.96,75.08,86000.0,55.1968,55.2631,55.1674,55.2557,86000.0
2014-10-09 10:50:00,75.08,75.08,74.93,74.94,51100.0,55.2557,55.2557,55.1453,55.1527,51100.0
2014-10-09 10:55:00,74.95,75.1,74.93,75.09,66900.0,55.16,55.2704,55.1453,55.2631,66900.0
2014-10-09 11:00:00,75.1,75.14,74.94,74.96,53300.0,55.2704,55.2999,55.1527,55.1674,53300.0
2014-10-09 11:05:00,74.97,75.15,74.96,75.09,54000.0,55.1747,55.3072,55.1674,55.2631,54000.0
2014-10-09 11:10:00,75.09,75.2,75.05,75.15,137000.0,55.2631,55.344,55.2336,55.3072,137000.0
2014-10-09 11:15:00,75.15,75.15,75.06,75.09,42100.0,55.3072,55.3072,55.241,55.2631,42100.0
2014-10-09 11:20:00,75.09,75.13,75.04,75.09,101900.0,55.2631,55.2925,55.2263,55.2631,101900.0
2014-10-09 11:25:00,75.08,75.12,75.04,75.06,62000.0,55.2557,55.2851,55.2263,55.241,62000.0
2014-10-09 11:30:00,75.07,75.12,74.99,75.12,76600.0,55.2483,55.2851,55.1895,55.2851,76600.0
2014-10-09 11:35:00,75.12,75.12,74.98,74.99,75600.0,55.2851,55.2851,55.1821,55.1895,75600.0
2014-10-09 11:40:00,74.98,74.98,74.75,74.76,80800.0,55.1821,55.1821,55.0128,55.0202,80800.0
2014-10-09 11:45:00,74.76,74.81,74.56,74.56,124800.0,55.0202,55.057,54.873,54.873,124800.0
2014-10-09 11:50:00,74.57,74.65,74.46,74.55,84200.0,54.8804,54.9392,54.7994,54.8656,84200.0
2014-10-09 11:55:00,74.54,74.64,74.44,74.6,74400.0,54.8583,54.9319,54.7847,54.9024,74400.0
2014-10-09 12:00:00,74.6,74.69,74.49,74.66,61800.0,54.9024,54.9687,54.8215,54.9466,61800.0
2014-10-09 12:05:00,74.66,74.69,74.58,74.59,52600.0,54.9466,54.9687,54.8877,54.8951,52600.0
2014-10-09 12:10:00,74.58,74.63,74.46,74.47,48500.0,54.8877,54.9245,54.7994,54.8068,48500.0
2014-10-09 12:15:00,74.48,74.58,74.3,74.44,104900.0,54.8141,54.8877,54.6817,54.7847,104900.0
2014-10-09 12:20:00,74.44,74.5,74.36,74.44,114000.0,54.7847,54.8288,54.7258,54.7847,114000.0
2014-10-09 12:25:00,74.45,74.48,74.31,74.41,118400.0,54.792,54.8141,54.689,54.7626,118400.0
2014-10-09 12:30:00,74.39,74.43,74.31,74.42,84000.0,54.7479,54.7773,54.689,54.77,84000.0
2014-10-09 12:35:00,74.4,74.53,74.38,74.43,75900.0,54.7553,54.8509,54.7405,54.7773,75900.0
2014-10-09 12:40:00,74.41,74.51,74.39,74.48,35000.0,54.7626,54.8362,54.7479,54.8141,35000.0
2014-10-09 12:45:00,74.47,74.54,74.42,74.5,46900.0,54.8068,54.8583,54.77,54.8288,46900.0
2014-10-09 12:50:00,74.5,74.56,74.49,74.53,62300.0,54.8288,54.873,54.8215,54.8509,62300.0
2014-10-09 12:55:00,74.53,74.63,74.48,74.6,84000.0,54.8509,54.9245,54.8141,54.9024,84000.0
2014-10-09 13:00:00,74.58,74.58,74.41,74.41,76000.0,54.8877,54.8877,54.7626,54.7626,76000.0
2014-10-09 13:05:00,74.4,74.45,74.22,74.25,110500.0,54.7553,54.792,54.6228,54.6449,110500.0
2014-10-09 13:10:00,74.25,74.27,74.16,74.23,120400.0,54.6449,54.6596,54.5786,54.6301,120400.0
2014-10-09 13:15:00,74.24,74.35,74.2,74.3,62800.0,54.6375,54.7185,54.6081,54.6817,62800.0
2014-10-09 13:20:00,74.3,74.46,74.28,74.43,76400.0,54.6817,54.7994,54.6669,54.7773,76400.0
2014-10-09 13:25:00,74.43,74.43,74.33,74.34,96000.0,54.7773,54.7773,54.7037,54.7111,96000.0
2014-10-09 13:30:00,74.34,74.36,74.22,74.35,67200.0,54.7111,54.7258,54.6228,54.7185,67200.0
2014-10-09 13:35:00,74.37,74.57,74.35,74.57,47800.0,54.7332,54.8804,54.7185,54.8804,47800.0
2014-10-09 13:40:00,74.58,74.58,74.49,74.53,82400.0,54.8877,54.8877,54.8215,54.8509,82400.0
2014-10-09 13:45:00,74.53,74.58,74.44,74.46,41200.0,54.8509,54.8877,54.7847,54.7994,41200.0
2014-10-09 13:50:00,74.46,74.54,74.22,74.23,93100.0,54.7994,54.8583,54.6228,54.6301,93100.0
2014-10-09 13:55:00,74.23,74.37,74.19,74.29,61800.0,54.6301,54.7332,54.6007,54.6743,61800.0
2014-10-09 14:00:00,74.29,74.29,74.14,74.16,68700.0,54.6743,54.6743,54.5639,54.5786,68700.0
2014-10-09 14:05:00,74.16,74.21,74.07,74.15,137300.0,54.5786,54.6154,54.5124,54.5713,137300.0
2014-10-09 14:10:00,74.15,74.18,74.06,74.09,75800.0,54.5713,54.5933,54.505,54.5271,75800.0
2014-10-09 14:15:00,74.1,74.19,73.99,74.04,98300.0,54.5345,54.6007,54.4535,54.4903,98300.0
2014-10-09 14:20:00,74.04,74.09,74.0,74.06,56600.0,54.4903,54.5271,54.4609,54.505,56600.0
2014-10-09 14:25:00,74.05,74.17,74.03,74.07,64700.0,54.4977,54.586,54.4829,54.5124,64700.0
2014-10-09 14:30:00,74.07,74.1,73.95,74.1,110300.0,54.5124,54.5345,54.4241,54.5345,110300.0
2014-10-09 14:35:00,74.09,74.31,74.09,74.22,72500.0,54.5271,54.689,54.5271,54.6228,72500.0
2014-10-09 14:40:00,74.22,74.24,74.14,74.17,46700.0,54.6228,54.6375,54.5639,54.586,46700.0
2014-10-09 14:45:00,74.18,74.2,74.02,74.07,60900.0,54.5933,54.6081,54.4756,54.5124,60900.0
2014-10-09 14:50:00,74.06,74.22,74.04,74.16,65900.0,54.505,54.6228,54.4903,54.5786,65900.0
2014-10-09 14:55:00,74.15,74.15,74.0,74.04,71700.0,54.5713,54.5713,54.4609,54.4903,71700.0
2014-10-09 15:00:00,74.02,74.17,73.98,74.17,123200.0,54.4756,54.586,54.4461,54.586,123200.0
2014-10-09 15:05:00,74.17,74.18,73.98,73.98,150500.0,54.586,54.5933,54.4461,54.4461,150500.0
2014-10-09 15:10:00,74.01,74.21,74.01,74.18,113800.0,54.4682,54.6154,54.4682,54.5933,113800.0
2014-10-09 15:15:00,74.19,74.29,74.11,74.24,132800.0,54.6007,54.6743,54.5418,54.6375,132800.0
2014-10-09 15:20:00,74.25,74.25,74.12,74.14,122000.0,54.6449,54.6449,54.5492,54.5639,122000.0
2014-10-09 15:25:00,74.15,74.23,74.11,74.2,126800.0,54.5713,54.6301,54.5418,54.6081,126800.0
2014-10-09 15:30:00,74.21,74.38,74.2,74.34,161500.0,54.6154,54.7405,54.6081,54.7111,161500.0
2014-10-09 15:35:00,74.34,74.41,74.31,74.36,225900.0,54.7111,54.7626,54.689,54.7258,225900.0
2014-10-09 15:40:00,74.37,74.42,74.17,74.22,169800.0,54.7332,54.77,54.586,54.6228,169800.0
2014-10-09 15:45:00,74.21,74.21,74.11,74.15,239700.0,54.6154,54.6154,54.5418,54.5713,239700.0
2014-10-09 15:50:00,74.15,74.21,74.1,74.18,305600.0,54.5713,54.6154,54.5345,54.5933,305600.0
2014-10-09 15:55:00,74.19,74.24,74.05,74.09,525800.0,54.6007,54.6375,54.4977,54.5271,525800.0
2014-10-10 09:30:00,73.59,73.94,73.01,73.01,510700.0,54.1591,54.4167,53.7323,53.7323,510700.0
2014-10-10 09:35:00,73.01,73.17,72.58,73.17,473600.0,53.7323,53.85,53.4158,53.85,473600.0
2014-10-10 09:40:00,73.19,73.33,73.13,73.15,364600.0,53.8647,53.9678,53.8206,53.8353,364600.0
2014-10-10 09:45:00,73.14,73.46,73.14,73.22,136800.0,53.8279,54.0635,53.8279,53.8868,136800.0
2014-10-10 09:50:00,73.22,73.24,72.86,72.9,158700.0,53.8868,53.9015,53.6219,53.6513,158700.0
2014-10-10 09:55:00,72.91,72.97,72.83,72.86,95000.0,53.6587,53.7028,53.5998,53.6219,95000.0
2014-10-10 10:00:00,72.86,72.92,72.57,72.57,115600.0,53.6219,53.666,53.4084,53.4084,115600.0
2014-10-10 10:05:00,72.58,72.61,72.34,72.34,314200.0,53.4158,53.4379,53.2392,53.2392,314200.0
2014-10-10 10:10:00,72.34,72.45,72.23,72.31,388600.0,53.2392,53.3201,53.1582,53.2171,388600.0
2014-10-10 10:15:00,72.31,72.38,72.28,72.37,154800.0,53.2171,53.2686,53.195,53.2613,154800.0
2014-10-10 10:20:00,72.36,72.42,72.15,72.2,169200.0,53.2539,53.2981,53.0993,53.1361,169200.0
2014-10-10 10:25:00,72.21,72.21,71.79,72.02,405500.0,53.1435,53.1435,52.8344,53.0037,405500.0
2014-10-10 10:30:00,72.02,72.02,71.63,71.69,433900.0,53.0037,53.0037,52.7166,52.7608,433900.0
2014-10-10 10:35:00,71.69,71.77,71.67,71.7,383400.0,52.7608,52.8197,52.7461,52.7682,383400.0
2014-10-10 10:40:00,71.69,71.8,71.67,71.77,248500.0,52.7608,52.8418,52.7461,52.8197,248500.0
2014-10-10 10:45:00,71.77,71.87,71.72,71.78,151600.0,52.8197,52.8933,52.7829,52.827,151600.0
2014-10-10 10:50:00,71.78,71.96,71.73,71.84,211400.0,52.827,52.9595,52.7902,52.8712,211400.0
2014-10-10 10:55:00,71.85,71.87,71.73,71.78,202200.0,52.8786,52.8933,52.7902,52.827,202200.0
2014-10-10 11:00:00,71.79,72.0,71.78,72.0,177900.0,52.8344,52.989,52.827,52.989,177900.0
2014-10-10 11:05:00,72.0,72.06,71.92,71.97,351200.0,52.989,53.0331,52.9301,52.9669,351200.0
2014-10-10 11:10:00,71.97,71.97,71.83,71.88,127500.0,52.9669,52.9669,52.8638,52.9006,127500.0
2014-10-10 11:15:00,71.89,71.9,71.76,71.87,183300.0,52.908,52.9154,52.8123,52.8933,183300.0
2014-10-10 11:20:00,71.87,71.92,71.75,71.77,179100.0,52.8933,52.9301,52.805,52.8197,179100.0
2014-10-10 11:25:00,71.78,71.8,71.67,71.76,180400.0,52.827,52.8418,52.7461,52.8123,180400.0
2014-10-10 11:30:00,71.76,71.78,71.62,71.62,127200.0,52.8123,52.827,52.7093,52.7093,127200.0
2014-10-10 11:35:00,71.62,71.67,71.52,71.52,176200.0,52.7093,52.7461,52.6357,52.6357,176200.0
2014-10-10 11:40:00,71.52,71.67,71.46,71.65,175500.0,52.6357,52.7461,52.5915,52.7314,175500.0
2014-10-10 11:45:00,71.64,71.74,71.57,71.74,124500.0,52.724,52.7976,52.6725,52.7976,124500.0
2014-10-10 11:50:00,71.75,71.84,71.75,71.8,135800.0,52.805,52.8712,52.805,52.8418,135800.0
2014-10-10 11:55:00,71.79,71.79,71.65,71.71,100400.0,52.8344,52.8344,52.7314,52.7755,100400.0
2014-10-10 12:00:00,71.72,72.01,71.72,71.99,290500.0,52.7829,52.9963,52.7829,52.9816,290500.0
2014-10-10 12:05:00,72.0,72.03,71.95,71.97,98200.0,52.989,53.011,52.9522,52.9669,98200.0
2014-10-10 12:10:00,71.96,72.0,71.84,71.94,153100.0,52.9595,52.989,52.8712,52.9448,153100.0
2014-10-10 12:15:00,71.93,71.93,71.83,71.84,196000.0,52.9374,52.9374,52.8638,52.8712,196000.0
2014-10-10 12:20:00,71.85,71.93,71.79,71.91,106000.0,52.8786,52.9374,52.8344,52.9227,106000.0
2014-10-10 12:25:00,71.9,71.97,71.85,71.92,160900.0,52.9154,52.9669,52.8786,52.9301,160900.0
2014-10-10 12:30:00,71.93,72.25,71.93,72.23,197800.0,52.9374,53.1729,52.9374,53.1582,197800.0
2014-10-10 12:35:00,72.23,72.26,71.91,71.91,120300.0,53.1582,53.1803,52.9227,52.9227,120300.0
2014-10-10 12:40:00,71.91,72.09,71.91,72.05,123500.0,52.9227,53.0552,52.9227,53.0258,123500.0
2014-10-10 12:45:00,72.05,72.11,72.0,72.02,98100.0,53.0258,53.0699,52.989,53.0037,98100.0
2014-10-10 12:50:00,72.02,72.11,71.99,72.11,100100.0,53.0037,53.0699,52.9816,53.0699,100100.0
2014-10-10 12:55:00,72.11,72.11,71.98,72.01,82000.0,53.0699,53.0699,52.9742,52.9963,82000.0
2014-10-10 13:00:00,72.01,72.06,71.92,71.96,73300.0,52.9963,53.0331,52.9301,52.9595,73300.0
2014-10-10 13:05:00,71.96,72.0,71.91,72.0,59900.0,52.9595,52.989,52.9227,52.989,59900.0
2014-10-10 13:10:00,71.99,72.07,71.95,71.95,61100.0,52.9816,53.0405,52.9522,52.9522,61100.0
2014-10-10 13:15:00,71.95,71.96,71.75,71.76,132200.0,52.9522,52.9595,52.805,52.8123,132200.0
2014-10-10 13:20:00,71.76,71.77,71.66,71.73,180000.0,52.8123,52.8197,52.7387,52.7902,180000.0
2014-10-10 13:25:00,71.73,71.77,71.63,71.71,89700.0,52.7902,52.8197,52.7166,52.7755,89700.0
2014-10-10 13:30:00,71.71,71.76,71.63,71.63,97700.0,52.7755,52.8123,52.7166,52.7166,97700.0
2014-10-10 13:35:00,71.64,71.83,71.64,71.81,151900.0,52.724,52.8638,52.724,52.8491,151900.0
2014-10-10 13:40:00,71.83,71.86,71.74,71.78,87600.0,52.8638,52.8859,52.7976,52.827,87600.0
2014-10-10 13:45:00,71.77,71.78,71.61,71.72,76500.0,52.8197,52.827,52.7019,52.7829,76500.0
2014-10-10 13:50:00,71.74,71.82,71.71,71.79,64500.0,52.7976,52.8565,52.7755,52.8344,64500.0
2014-10-10 13:55:00,71.8,71.91,71.8,71.84,58600.0,52.8418,52.9227,52.8418,52.8712,58600.0
2014-10-10 14:00:00,71.84,71.93,71.79,71.85,68900.0,52.8712,52.9374,52.8344,52.8786,68900.0
2014-10-10 14:05:00,71.85,71.99,71.81,71.82,113100.0,52.8786,52.9816,52.8491,52.8565,113100.0
2014-10-10 14:10:00,71.81,71.83,71.72,71.75,104200.0,52.8491,52.8638,52.7829,52.805,104200.0
2014-10-10 14:15:00,71.76,71.8,71.61,71.66,98900.0,52.8123,52.8418,52.7019,52.7387,98900.0
2014-10-10 14:20:00,71.66,71.71,71.64,71.71,56400.0,52.7387,52.7755,52.724,52.7755,56400.0
2014-10-10 14:25:00,71.71,71.78,71.64,71.75,62600.0,52.7755,52.827,52.724,52.805,62600.0
2014-10-10 14:30:00,71.74,71.78,71.69,71.69,92000.0,52.7976,52.827,52.7608,52.7608,92000.0
2014-10-10 14:35:00,71.7,71.73,71.64,71.68,50600.0,52.7682,52.7902,52.724,52.7534,50600.0
2014-10-10 14:40:00,71.68,71.68,71.62,71.64,112500.0,52.7534,52.7534,52.7093,52.724,112500.0
2014-10-10 14:45:00,71.64,71.65,71.6,71.62,76700.0,52.724,52.7314,52.6946,52.7093,76700.0
2014-10-10 14:50:00,71.63,71.66,71.61,71.65,87400.0,52.7166,52.7387,52.7019,52.7314,87400.0
2014-10-10 14:55:00,71.64,71.73,71.6,71.63,127800.0,52.724,52.7902,52.6946,52.7166,127800.0
2014-10-10 15:00:00,71.62,71.69,71.54,71.59,102900.0,52.7093,52.7608,52.6504,52.6872,102900.0
2014-10-10 15:05:00,71.59,71.59,71.51,71.51,103400.0,52.6872,52.6872,52.6283,52.6283,103400.0
2014-10-10 15:10:00,71.51,71.62,71.51,71.55,123700.0,52.6283,52.7093,52.6283,52.6578,123700.0
2014-10-10 15:15:00,71.54,71.55,71.38,71.48,162200.0,52.6504,52.6578,52.5327,52.6063,162200.0
2014-10-10 15:20:00,71.48,71.56,71.47,71.5,134100.0,52.6063,52.6651,52.5989,52.621,134100.0
2014-10-10 15:25:00,71.5,71.57,71.41,71.57,216000.0,52.621,52.6725,52.5547,52.6725,216000.0
2014-10-10 15:30:00,71.57,71.63,71.48,71.51,219700.0,52.6725,52.7166,52.6063,52.6283,219700.0
2014-10-10 15:35:00,71.5,71.65,71.49,71.64,142900.0,52.621,52.7314,52.6136,52.724,142900.0
2014-10-10 15:40:00,71.65,71.66,71.54,71.54,256100.0,52.7314,52.7387,52.6504,52.6504,256100.0
2014-10-10 15:45:00,71.53,71.56,71.45,71.5,591400.0,52.6431,52.6651,52.5842,52.621,591400.0
2014-10-10 15:50:00,71.51,71.51,71.31,71.32,503300.0,52.6283,52.6283,52.4811,52.4885,503300.0
2014-10-10 15:55:00,71.33,71.34,71.2,71.23,935200.0,52.4959,52.5032,52.4002,52.4223,935200.0
2014-10-13 09:30:00,71.03,71.21,70.25,70.75,507400.0,52.2751,52.4075,51.701,52.069,507400.0
2014-10-13 09:35:00,70.75,71.16,70.67,71.13,202800.0,52.069,52.3707,52.0101,52.3487,202800.0
2014-10-13 09:40:00,71.16,71.3,71.11,71.26,135100.0,52.3707,52.4738,52.334,52.4443,135100.0
2014-10-13 09:45:00,71.26,71.27,70.97,71.03,88000.0,52.4443,52.4517,52.2309,52.2751,88000.0
2014-10-13 09:50:00,71.04,71.14,70.96,71.13,120100.0,52.2824,52.356,52.2236,52.3487,120100.0
2014-10-13 09:55:00,71.13,71.49,71.0,71.36,206300.0,52.3487,52.6136,52.253,52.5179,206300.0
2014-10-13 10:00:00,71.38,71.47,71.23,71.3,134600.0,52.5327,52.5989,52.4223,52.4738,134600.0
2014-10-13 10:05:00,71.33,71.36,71.21,71.22,82100.0,52.4959,52.5179,52.4075,52.4149,82100.0
2014-10-13 10:10:00,71.22,71.3,71.2,71.29,60200.0,52.4149,52.4738,52.4002,52.4664,60200.0
2014-10-13 10:15:00,71.28,71.29,71.17,71.18,127000.0,52.4591,52.4664,52.3781,52.3855,127000.0
2014-10-13 10:20:00,71.18,71.39,71.18,71.29,131200.0,52.3855,52.54,52.3855,52.4664,131200.0
2014-10-13 10:25:00,71.28,71.3,71.17,71.19,53700.0,52.4591,52.4738,52.3781,52.3928,53700.0
2014-10-13 10:30:00,71.19,71.27,71.12,71.19,97300.0,52.3928,52.4517,52.3413,52.3928,97300.0
2014-10-13 10:35:00,71.18,71.27,71.15,71.27,83300.0,52.3855,52.4517,52.3634,52.4517,83300.0
2014-10-13 10:40:00,71.26,71.26,71.07,71.11,92000.0,52.4443,52.4443,52.3045,52.334,92000.0
2014-10-13 10:45:00,71.13,71.41,71.12,71.21,109000.0,52.3487,52.5547,52.3413,52.4075,109000.0
2014-10-13 10:50:00,71.22,71.59,71.22,71.59,106500.0,52.4149,52.6872,52.4149,52.6872,106500.0
2014-10-13 10:55:00,71.59,71.72,71.48,71.48,119900.0,52.6872,52.7829,52.6063,52.6063,119900.0
2014-10-13 11:00:00,71.49,71.78,71.42,71.73,66500.0,52.6136,52.827,52.5621,52.7902,66500.0
2014-10-13 11:05:00,71.74,71.77,71.66,71.72,99200.0,52.7976,52.8197,52.7387,52.7829,99200.0
2014-10-13 11:10:00,71.72,71.72,71.51,71.59,76100.0,52.7829,52.7829,52.6283,52.6872,76100.0
2014-10-13 11:15:00,71.59,71.62,71.34,71.35,71200.0,52.6872,52.7093,52.5032,52.5106,71200.0
2014-10-13 11:20:00,71.34,71.48,71.27,71.48,60000.0,52.5032,52.6063,52.4517,52.6063,60000.0
2014-10-13 11:25:00,71.48,71.58,71.4,71.49,65700.0,52.6063,52.6799,52.5474,52.6136,65700.0
2014-10-13 11:30:00,71.49,71.72,71.48,71.7,61100.0,52.6136,52.7829,52.6063,52.7682,61100.0
2014-10-13 11:35:00,71.71,71.74,71.57,71.57,91700.0,52.7755,52.7976,52.6725,52.6725,91700.0
2014-10-13 11:40:00,71.56,71.76,71.56,71.72,81200.0,52.6651,52.8123,52.6651,52.7829,81200.0
2014-10-13 11:45:00,71.71,71.94,71.71,71.93,109600.0,52.7755,52.9448,52.7755,52.9374,109600.0
2014-10-13 11:50:00,71.95,72.0,71.85,71.86,115700.0,52.9522,52.989,52.8786,52.8859,115700.0
2014-10-13 11:55:00,71.86,71.92,71.79,71.79,109300.0,52.8859,52.9301,52.8344,52.8344,109300.0
2014-10-13 12:00:00,71.79,71.83,71.61,71.76,71900.0,52.8344,52.8638,52.7019,52.8123,71900.0
2014-10-13 12:05:00,71.75,71.8,71.65,71.68,50900.0,52.805,52.8418,52.7314,52.7534,50900.0
2014-10-13 12:10:00,71.68,71.81,71.66,71.76,38700.0,52.7534,52.8491,52.7387,52.8123,38700.0
2014-10-13 12:15:00,71.76,71.99,71.71,71.99,92600.0,52.8123,52.9816,52.7755,52.9816,92600.0
2014-10-13 12:20:00,71.97,72.07,71.94,72.05,126000.0,52.9669,53.0405,52.9448,53.0258,126000.0
2014-10-13 12:25:00,72.05,72.19,72.01,72.18,100400.0,53.0258,53.1288,52.9963,53.1214,100400.0
2014-10-13 12:30:00,72.2,72.28,72.14,72.24,74700.0,53.1361,53.195,53.092,53.1656,74700.0
2014-10-13 12:35:00,72.24,72.36,72.23,72.33,106400.0,53.1656,53.2539,53.1582,53.2318,106400.0
2014-10-13 12:40:00,72.34,72.5,72.34,72.42,110100.0,53.2392,53.3569,53.2392,53.2981,110100.0
2014-10-13 12:45:00,72.42,72.42,72.3,72.37,165700.0,53.2981,53.2981,53.2097,53.2613,165700.0
2014-10-13 12:50:00,72.35,72.4,72.34,72.35,79100.0,53.2465,53.2833,53.2392,53.2465,79100.0
2014-10-13 12:55:00,72.36,72.38,72.25,72.26,67100.0,53.2539,53.2686,53.1729,53.1803,67100.0
2014-10-13 13:00:00,72.26,72.32,72.26,72.28,49200.0,53.1803,53.2245,53.1803,53.195,49200.0
2014-10-13 13:05:00,72.28,72.32,72.17,72.19,67500.0,53.195,53.2245,53.1141,53.1288,67500.0
2014-10-13 13:10:00,72.19,72.22,71.95,71.99,57000.0,53.1288,53.1509,52.9522,52.9816,57000.0
2014-10-13 13:15:00,72.0,72.0,71.81,71.9,52300.0,52.989,52.989,52.8491,52.9154,52300.0
2014-10-13 13:20:00,71.9,72.01,71.89,71.93,43400.0,52.9154,52.9963,52.908,52.9374,43400.0
2014-10-13 13:25:00,71.93,72.13,71.91,72.12,61300.0,52.9374,53.0846,52.9227,53.0773,61300.0
2014-10-13 13:30:00,72.12,72.15,72.06,72.1,26100.0,53.0773,53.0993,53.0331,53.0625,26100.0
2014-10-13 13:35:00,72.1,72.2,72.1,72.14,62600.0,53.0625,53.1361,53.0625,53.092,62600.0
2014-10-13 13:40:00,72.15,72.15,72.04,72.04,62000.0,53.0993,53.0993,53.0184,53.0184,62000.0
2014-10-13 13:45:00,72.03,72.05,71.9,71.92,37000.0,53.011,53.0258,52.9154,52.9301,37000.0
2014-10-13 13:50:00,71.92,72.02,71.87,71.99,40100.0,52.9301,53.0037,52.8933,52.9816,40100.0
2014-10-13 13:55:00,71.98,71.99,71.85,71.96,74400.0,52.9742,52.9816,52.8786,52.9595,74400.0
2014-10-13 14:00:00,71.98,71.98,71.84,71.91,69800.0,52.9742,52.9742,52.8712,52.9227,69800.0
2014-10-13 14:05:00,71.92,72.17,71.92,72.17,110500.0,52.9301,53.1141,52.9301,53.1141,110500.0
2014-10-13 14:10:00,72.17,72.17,72.0,72.01,58300.0,53.1141,53.1141,52.989,52.9963,58300.0
2014-10-13 14:15:00,72.0,72.01,71.93,71.93,55000.0,52.989,52.9963,52.9374,52.9374,55000.0
2014-10-13 14:20:00,71.92,72.03,71.9,72.02,88500.0,52.9301,53.011,52.9154,53.0037,88500.0
2014-10-13 14:25:00,72.02,72.1,72.01,72.1,80800.0,53.0037,53.0625,52.9963,53.0625,80800.0
2014-10-13 14:30:00,72.1,72.1,71.93,71.95,55500.0,53.0625,53.0625,52.9374,52.9522,55500.0
2014-10-13 14:35:00,71.96,72.0,71.88,71.92,39700.0,52.9595,52.989,52.9006,52.9301,39700.0
2014-10-13 14:40:00,71.92,71.94,71.8,71.87,49400.0,52.9301,52.9448,52.8418,52.8933,49400.0
2014-10-13 14:45:00,71.87,71.9,71.83,71.83,54100.0,52.8933,52.9154,52.8638,52.8638,54100.0
2014-10-13 14:50:00,71.82,71.95,71.82,71.84,64500.0,52.8565,52.9522,52.8565,52.8712,64500.0
2014-10-13 14:55:00,71.83,71.83,71.65,71.67,62500.0,52.8638,52.8638,52.7314,52.7461,62500.0
2014-10-13 15:00:00,71.67,71.68,71.49,71.5,144400.0,52.7461,52.7534,52.6136,52.621,144400.0
2014-10-13 15:05:00,71.5,71.57,71.47,71.48,79400.0,52.621,52.6725,52.5989,52.6063,79400.0
2014-10-13 15:10:00,71.48,71.54,71.45,71.53,111000.0,52.6063,52.6504,52.5842,52.6431,111000.0
2014-10-13 15:15:00,71.53,71.55,71.39,71.41,93700.0,52.6431,52.6578,52.54,52.5547,93700.0
2014-10-13 15:20:00,71.41,71.41,71.32,71.39,146200.0,52.5547,52.5547,52.4885,52.54,146200.0
2014-10-13 15:25:00,71.39,71.47,71.38,71.4,129400.0,52.54,52.5989,52.5327,52.5474,129400.0
2014-10-13 15:30:00,71.4,71.4,71.0,71.19,296700.0,52.5474,52.5474,52.253,52.3928,296700.0
2014-10-13 15:35:00,71.2,71.26,71.06,71.07,178700.0,52.4002,52.4443,52.2972,52.3045,178700.0
2014-10-13 15:40:00,71.07,71.22,70.92,70.96,206100.0,52.3045,52.4149,52.1941,52.2236,206100.0
2014-10-13 15:45:00,70.96,70.97,70.78,70.86,221100.0,52.2236,52.2309,52.0911,52.15,221100.0
2014-10-13 15:50:00,70.85,70.9,70.67,70.75,386000.0,52.1426,52.1794,52.0101,52.069,386000.0
2014-10-13 15:55:00,70.74,70.81,70.69,70.72,520400.0,52.0616,52.1132,52.0248,52.0469,520400.0
2014-10-14 09:30:00,71.75,71.87,71.33,71.67,374300.0,52.805,52.8933,52.4959,52.7461,374300.0
2014-10-14 09:35:00,71.7,72.1,71.7,72.09,295200.0,52.7682,53.0625,52.7682,53.0552,295200.0
2014-10-14 09:40:00,72.09,72.4,72.06,72.36,337300.0,53.0552,53.2833,53.0331,53.2539,337300.0
2014-10-14 09:45:00,72.37,72.39,71.95,71.96,156400.0,53.2613,53.276,52.9522,52.9595,156400.0
2014-10-14 09:50:00,71.97,72.21,71.88,72.09,180700.0,52.9669,53.1435,52.9006,53.0552,180700.0
2014-10-14 09:55:00,72.09,72.09,71.71,71.94,212800.0,53.0552,53.0552,52.7755,52.9448,212800.0
2014-10-14 10:00:00,71.94,72.0,71.77,71.97,119500.0,52.9448,52.989,52.8197,52.9669,119500.0
2014-10-14 10:05:00,71.97,72.08,71.83,72.05,137000.0,52.9669,53.0478,52.8638,53.0258,137000.0
2014-10-14 10:10:00,72.06,72.14,71.94,72.05,196200.0,53.0331,53.092,52.9448,53.0258,196200.0
2014-10-14 10:15:00,72.06,72.11,71.74,71.74,130300.0,53.0331,53.0699,52.7976,52.7976,130300.0
2014-10-14 10:20:00,71.75,71.91,71.53,71.53,116900.0,52.805,52.9227,52.6431,52.6431,116900.0
2014-10-14 10:25:00,71.54,71.86,71.54,71.78,103300.0,52.6504,52.8859,52.6504,52.827,103300.0
2014-10-14 10:30:00,71.78,71.92,71.74,71.86,105900.0,52.827,52.9301,52.7976,52.8859,105900.0
2014-10-14 10:35:00,71.86,72.18,71.86,72.13,126900.0,52.8859,53.1214,52.8859,53.0846,126900.0
2014-10-14 10:40:00,72.14,72.28,72.09,72.2,111600.0,53.092,53.195,53.0552,53.1361,111600.0
2014-10-14 10:45:00,72.21,72.42,72.19,72.41,119800.0,53.1435,53.2981,53.1288,53.2907,119800.0
2014-10-14 10:50:00,72.42,72.58,72.37,72.46,140300.0,53.2981,53.4158,53.2613,53.3275,140300.0
2014-10-14 10:55:00,72.47,72.48,72.25,72.28,86000.0,53.3349,53.3422,53.1729,53.195,86000.0
2014-10-14 11:00:00,72.29,72.38,72.21,72.23,79500.0,53.2024,53.2686,53.1435,53.1582,79500.0
2014-10-14 11:05:00,72.23,72.41,72.16,72.32,87900.0,53.1582,53.2907,53.1067,53.2245,87900.0
2014-10-14 11:10:00,72.32,72.55,72.32,72.51,154200.0,53.2245,53.3937,53.2245,53.3643,154200.0
2014-10-14 11:15:00,72.51,72.64,72.51,72.6,85000.0,53.3643,53.46,53.3643,53.4305,85000.0
2014-10-14 11:20:00,72.6,72.63,72.39,72.42,97500.0,53.4305,53.4526,53.276,53.2981,97500.0
2014-10-14 11:25:00,72.41,72.42,72.23,72.32,90200.0,53.2907,53.2981,53.1582,53.2245,90200.0
2014-10-14 11:30:00,72.32,72.36,72.21,72.24,49200.0,53.2245,53.2539,53.1435,53.1656,49200.0
2014-10-14 11:35:00,72.24,72.5,72.24,72.44,58900.0,53.1656,53.3569,53.1656,53.3128,58900.0
2014-10-14 11:40:00,72.44,72.65,72.44,72.64,60400.0,53.3128,53.4673,53.3128,53.46,60400.0
2014-10-14 11:45:00,72.63,72.63,72.54,72.58,65100.0,53.4526,53.4526,53.3864,53.4158,65100.0
2014-10-14 11:50:00,72.59,72.61,72.51,72.55,52300.0,53.4232,53.4379,53.3643,53.3937,52300.0
2014-10-14 11:55:00,72.55,72.64,72.46,72.54,95200.0,53.3937,53.46,53.3275,53.3864,95200.0
2014-10-14 12:00:00,72.55,72.59,72.44,72.54,42300.0,53.3937,53.4232,53.3128,53.3864,42300.0
2014-10-14 12:05:00,72.52,72.67,72.51,72.62,58800.0,53.3717,53.482,53.3643,53.4452,58800.0
2014-10-14 12:10:00,72.62,72.65,72.52,72.62,75900.0,53.4452,53.4673,53.3717,53.4452,75900.0
2014-10-14 12:15:00,72.63,72.65,72.46,72.48,77900.0,53.4526,53.4673,53.3275,53.3422,77900.0
2014-10-14 12:20:00,72.48,72.49,72.34,72.36,63900.0,53.3422,53.3496,53.2392,53.2539,63900.0
2014-10-14 12:25:00,72.36,72.39,72.26,72.35,49800.0,53.2539,53.276,53.1803,53.2465,49800.0
2014-10-14 12:30:00,72.35,72.36,72.23,72.29,41100.0,53.2465,53.2539,53.1582,53.2024,41100.0
2014-10-14 12:35:00,72.29,72.33,72.21,72.31,54800.0,53.2024,53.2318,53.1435,53.2171,54800.0
2014-10-14 12:40:00,72.3,72.44,72.24,72.43,50700.0,53.2097,53.3128,53.1656,53.3054,50700.0
2014-10-14 12:45:00,72.44,72.47,72.35,72.47,36500.0,53.3128,53.3349,53.2465,53.3349,36500.0
2014-10-14 12:50:00,72.46,72.52,72.42,72.48,55700.0,53.3275,53.3717,53.2981,53.3422,55700.0
2014-10-14 12:55:00,72.47,72.52,72.4,72.4,76500.0,53.3349,53.3717,53.2833,53.2833,76500.0
2014-10-14 13:00:00,72.4,72.42,72.3,72.37,26400.0,53.2833,53.2981,53.2097,53.2613,26400.0
2014-10-14 13:05:00,72.38,72.49,72.36,72.46,56900.0,53.2686,53.3496,53.2539,53.3275,56900.0
2014-10-14 13:10:00,72.46,72.59,72.45,72.58,39200.0,53.3275,53.4232,53.3201,53.4158,39200.0
2014-10-14 13:15:00,72.58,72.7,72.57,72.64,88300.0,53.4158,53.5041,53.4084,53.46,88300.0
2014-10-14 13:20:00,72.63,72.63,72.46,72.46,135500.0,53.4526,53.4526,53.3275,53.3275,135500.0
2014-10-14 13:25:00,72.47,72.53,72.43,72.43,71300.0,53.3349,53.379,53.3054,53.3054,71300.0
2014-10-14 13:30:00,72.43,72.55,72.43,72.55,76000.0,53.3054,53.3937,53.3054,53.3937,76000.0
2014-10-14 13:35:00,72.55,72.55,72.36,72.39,74000.0,53.3937,53.3937,53.2539,53.276,74000.0
2014-10-14 13:40:00,72.39,72.41,72.31,72.35,64300.0,53.276,53.2907,53.2171,53.2465,64300.0
2014-10-14 13:45:00,72.36,72.47,72.3,72.44,79800.0,53.2539,53.3349,53.2097,53.3128,79800.0
2014-10-14 13:50:00,72.44,72.47,72.42,72.46,32100.0,53.3128,53.3349,53.2981,53.3275,32100.0
2014-10-14 13:55:00,72.46,72.52,72.43,72.52,54500.0,53.3275,53.3717,53.3054,53.3717,54500.0
2014-10-14 14:00:00,72.51,72.61,72.5,72.54,54500.0,53.3643,53.4379,53.3569,53.3864,54500.0
2014-10-14 14:05:00,72.54,72.55,72.43,72.45,76300.0,53.3864,53.3937,53.3054,53.3201,76300.0
2014-10-14 14:10:00,72.46,72.64,72.45,72.61,67000.0,53.3275,53.46,53.3201,53.4379,67000.0
2014-10-14 14:15:00,72.6,72.61,72.48,72.5,131300.0,53.4305,53.4379,53.3422,53.3569,131300.0
2014-10-14 14:20:00,72.5,72.55,72.29,72.3,168900.0,53.3569,53.3937,53.2024,53.2097,168900.0
2014-10-14 14:25:00,72.31,72.36,72.26,72.32,64500.0,53.2171,53.2539,53.1803,53.2245,64500.0
2014-10-14 14:30:00,72.33,72.43,72.18,72.2,127300.0,53.2318,53.3054,53.1214,53.1361,127300.0
2014-10-14 14:35:00,72.2,72.35,72.14,72.33,69500.0,53.1361,53.2465,53.092,53.2318,69500.0
2014-10-14 14:40:00,72.33,72.48,72.3,72.48,86300.0,53.2318,53.3422,53.2097,53.3422,86300.0
2014-10-14 14:45:00,72.5,72.54,72.37,72.44,70700.0,53.3569,53.3864,53.2613,53.3128,70700.0
2014-10-14 14:50:00,72.44,72.46,72.25,72.28,113900.0,53.3128,53.3275,53.1729,53.195,113900.0
2014-10-14 14:55:00,72.29,72.35,72.23,72.31,76200.0,53.2024,53.2465,53.1582,53.2171,76200.0
2014-10-14 15:00:00,72.32,72.44,72.27,72.32,101100.0,53.2245,53.3128,53.1877,53.2245,101100.0
2014-10-14 15:05:00,72.31,72.33,72.14,72.24,137400.0,53.2171,53.2318,53.092,53.1656,137400.0
2014-10-14 15:10:00,72.24,72.28,72.05,72.09,216400.0,53.1656,53.195,53.0258,53.0552,216400.0
2014-10-14 15:15:00,72.09,72.13,71.95,71.96,159200.0,53.0552,53.0846,52.9522,52.9595,159200.0
2014-10-14 15:20:00,71.96,71.96,71.76,71.91,124800.0,52.9595,52.9595,52.8123,52.9227,124800.0
2014-10-14 15:25:00,71.91,72.08,71.89,72.06,108100.0,52.9227,53.0478,52.908,53.0331,108100.0
2014-10-14 15:30:00,72.07,72.09,71.81,71.89,139400.0,53.0405,53.0552,52.8491,52.908,139400.0
2014-10-14 15:35:00,71.88,72.25,71.86,72.24,121600.0,52.9006,53.1729,52.8859,53.1656,121600.0
2014-10-14 15:40:00,72.25,72.32,72.03,72.05,133000.0,53.1729,53.2245,53.011,53.0258,133000.0
2014-10-14 15:45:00,72.05,72.14,71.96,72.06,162500.0,53.0258,53.092,52.9595,53.0331,162500.0
2014-10-14 15:50:00,72.05,72.13,71.93,71.93,244800.0,53.0258,53.0846,52.9374,52.9374,244800.0
2014-10-14 15:55:00,71.93,71.93,71.8,71.85,428200.0,52.9374,52.9374,52.8418,52.8786,428200.0
2014-10-15 09:30:00,71.1,71.84,71.02,71.84,276800.0,52.3266,52.8712,52.2677,52.8712,276800.0
2014-10-15 09:35:00,71.81,71.84,71.28,71.28,123200.0,52.8491,52.8712,52.4591,52.4591,123200.0
2014-10-15 09:40:00,71.28,71.64,71.16,71.64,193400.0,52.4591,52.724,52.3707,52.724,193400.0
2014-10-15 09:45:00,71.62,72.16,71.6,72.14,137200.0,52.7093,53.1067,52.6946,53.092,137200.0
2014-10-15 09:50:00,72.14,72.14,71.93,72.0,141000.0,53.092,53.092,52.9374,52.989,141000.0
2014-10-15 09:55:00,72.02,72.25,71.71,72.24,254100.0,53.0037,53.1729,52.7755,53.1656,254100.0
2014-10-15 10:00:00,72.23,72.63,72.21,72.25,188800.0,53.1582,53.4526,53.1435,53.1729,188800.0
2014-10-15 10:05:00,72.26,72.35,72.08,72.11,149600.0,53.1803,53.2465,53.0478,53.0699,149600.0
2014-10-15 10:10:00,72.1,72.37,72.09,72.3,243700.0,53.0625,53.2613,53.0552,53.2097,243700.0
2014-10-15 10:15:00,72.3,72.37,72.2,72.27,289800.0,53.2097,53.2613,53.1361,53.1877,289800.0
2014-10-15 10:20:00,72.27,72.47,72.19,72.42,130100.0,53.1877,53.3349,53.1288,53.2981,130100.0
2014-10-15 10:25:00,72.42,72.6,72.29,72.29,164200.0,53.2981,53.4305,53.2024,53.2024,164200.0
2014-10-15 10:30:00,72.29,72.34,72.03,72.04,110500.0,53.2024,53.2392,53.011,53.0184,110500.0
2014-10-15 10:35:00,72.03,72.19,71.95,72.07,108200.0,53.011,53.1288,52.9522,53.0405,108200.0
2014-10-15 10:40:00,72.05,72.2,72.0,72.06,184100.0,53.0258,53.1361,52.989,53.0331,184100.0
2014-10-15 10:45:00,72.06,72.07,71.85,71.95,129400.0,53.0331,53.0405,52.8786,52.9522,129400.0
2014-10-15 10:50:00,71.97,72.13,71.91,71.91,94300.0,52.9669,53.0846,52.9227,52.9227,94300.0
2014-10-15 10:55:00,71.91,72.0,71.81,71.89,159100.0,52.9227,52.989,52.8491,52.908,159100.0
2014-10-15 11:00:00,71.89,71.99,71.74,71.92,130500.0,52.908,52.9816,52.7976,52.9301,130500.0
2014-10-15 11:05:00,71.92,72.14,71.92,72.13,88400.0,52.9301,53.092,52.9301,53.0846,88400.0
2014-10-15 11:10:00,72.14,72.23,72.04,72.05,114700.0,53.092,53.1582,53.0184,53.0258,114700.0
2014-10-15 11:15:00,72.07,72.07,71.82,71.9,106100.0,53.0405,53.0405,52.8565,52.9154,106100.0
2014-10-15 11:20:00,71.9,71.9,71.66,71.73,82200.0,52.9154,52.9154,52.7387,52.7902,82200.0
2014-10-15 11:25:00,71.74,71.91,71.58,71.61,110500.0,52.7976,52.9227,52.6799,52.7019,110500.0
2014-10-15 11:30:00,71.62,71.78,71.46,71.53,108900.0,52.7093,52.827,52.5915,52.6431,108900.0
2014-10-15 11:35:00,71.53,71.66,71.53,71.57,112900.0,52.6431,52.7387,52.6431,52.6725,112900.0
2014-10-15 11:40:00,71.56,71.59,71.4,71.46,122600.0,52.6651,52.6872,52.5474,52.5915,122600.0
2014-10-15 11:45:00,71.5,71.5,71.26,71.3,79600.0,52.621,52.621,52.4443,52.4738,79600.0
2014-10-15 11:50:00,71.3,71.3,71.16,71.28,88200.0,52.4738,52.4738,52.3707,52.4591,88200.0
2014-10-15 11:55:00,71.29,71.52,71.27,71.52,102900.0,52.4664,52.6357,52.4517,52.6357,102900.0
2014-10-15 12:00:00,71.51,71.52,71.34,71.48,69400.0,52.6283,52.6357,52.5032,52.6063,69400.0
2014-10-15 12:05:00,71.47,71.49,71.36,71.4,58000.0,52.5989,52.6136,52.5179,52.5474,58000.0
2014-10-15 12:10:00,71.39,71.41,71.15,71.17,72600.0,52.54,52.5547,52.3634,52.3781,72600.0
2014-10-15 12:15:00,71.19,71.26,71.07,71.14,75800.0,52.3928,52.4443,52.3045,52.356,75800.0
2014-10-15 12:20:00,71.15,71.34,71.12,71.25,95400.0,52.3634,52.5032,52.3413,52.437,95400.0
2014-10-15 12:25:00,71.24,71.27,71.09,71.15,70900.0,52.4296,52.4517,52.3192,52.3634,70900.0
2014-10-15 12:30:00,71.14,71.23,71.04,71.13,90300.0,52.356,52.4223,52.2824,52.3487,90300.0
2014-10-15 12:35:00,71.13,71.16,71.02,71.06,85900.0,52.3487,52.3707,52.2677,52.2972,85900.0
2014-10-15 12:40:00,71.06,71.1,70.79,70.9,155200.0,52.2972,52.3266,52.0984,52.1794,155200.0
2014-10-15 12:45:00,70.88,71.11,70.86,71.03,147300.0,52.1647,52.334,52.15,52.2751,147300.0
2014-10-15 12:50:00,71.04,71.1,70.84,71.09,108400.0,52.2824,52.3266,52.1352,52.3192,108400.0
2014-10-15 12:55:00,71.09,71.15,70.9,70.98,58100.0,52.3192,52.3634,52.1794,52.2383,58100.0
2014-10-15 13:00:00,70.98,71.05,70.9,70.97,135100.0,52.2383,52.2898,52.1794,52.2309,135100.0
2014-10-15 13:05:00,70.97,71.04,70.88,70.99,140000.0,52.2309,52.2824,52.1647,52.2456,140000.0
2014-10-15 13:10:00,70.99,71.05,70.84,70.84,141200.0,52.2456,52.2898,52.1352,52.1352,141200.0
2014-10-15 13:15:00,70.84,70.89,70.7,70.74,88400.0,52.1352,52.172,52.0322,52.0616,88400.0
2014-10-15 13:20:00,70.74,70.74,70.5,70.51,163800.0,52.0616,52.0616,51.885,51.8924,163800.0
2014-10-15 13:25:00,70.51,70.53,70.27,70.43,198600.0,51.8924,51.9071,51.7157,51.8335,198600.0
2014-10-15 13:30:00,70.43,70.55,70.42,70.51,148600.0,51.8335,51.9218,51.8261,51.8924,148600.0
2014-10-15 13:35:00,70.52,70.52,70.28,70.44,135300.0,51.8997,51.8997,51.7231,51.8409,135300.0
2014-10-15 13:40:00,70.43,70.63,70.4,70.55,100600.0,51.8335,51.9807,51.8114,51.9218,100600.0
2014-10-15 13:45:00,70.54,70.81,70.49,70.74,112400.0,51.9145,52.1132,51.8777,52.0616,112400.0
2014-10-15 13:50:00,70.77,70.8,70.6,70.63,156200.0,52.0837,52.1058,51.9586,51.9807,156200.0
2014-10-15 13:55:00,70.63,70.65,70.46,70.48,105500.0,51.9807,51.9954,51.8556,51.8703,105500.0
2014-10-15 14:00:00,70.49,70.54,70.36,70.4,188800.0,51.8777,51.9145,51.782,51.8114,188800.0
2014-10-15 14:05:00,70.39,70.52,70.36,70.41,216800.0,51.8041,51.8997,51.782,51.8188,216800.0
2014-10-15 14:10:00,70.42,70.52,70.37,70.51,139000.0,51.8261,51.8997,51.7893,51.8924,139000.0
2014-10-15 14:15:00,70.5,70.82,70.49,70.78,187100.0,51.885,52.1205,51.8777,52.0911,187100.0
2014-10-15 14:20:00,70.78,70.89,70.61,70.68,148300.0,52.0911,52.172,51.966,52.0175,148300.0
2014-10-15 14:25:00,70.67,70.74,70.53,70.67,175200.0,52.0101,52.0616,51.9071,52.0101,175200.0
2014-10-15 14:30:00,70.67,70.85,70.64,70.81,132100.0,52.0101,52.1426,51.9881,52.1132,132100.0
2014-10-15 14:35:00,70.8,71.05,70.8,71.04,148700.0,52.1058,52.2898,52.1058,52.2824,148700.0
2014-10-15 14:40:00,71.04,71.1,70.75,70.81,130300.0,52.2824,52.3266,52.069,52.1132,130300.0
2014-10-15 14:45:00,70.81,70.89,70.77,70.81,165500.0,52.1132,52.172,52.0837,52.1132,165500.0
2014-10-15 14:50:00,70.81,71.11,70.81,70.98,161300.0,52.1132,52.334,52.1132,52.2383,161300.0
2014-10-15 14:55:00,71.0,71.01,70.78,70.87,146700.0,52.253,52.2604,52.0911,52.1573,146700.0
2014-10-15 15:00:00,70.87,71.03,70.75,70.94,292100.0,52.1573,52.2751,52.069,52.2088,292100.0
2014-10-15 15:05:00,70.92,71.14,70.83,71.02,178400.0,52.1941,52.356,52.1279,52.2677,178400.0
2014-10-15 15:10:00,71.01,71.12,70.93,70.93,211100.0,52.2604,52.3413,52.2015,52.2015,211100.0
2014-10-15 15:15:00,70.92,70.92,70.66,70.79,164200.0,52.1941,52.1941,52.0028,52.0984,164200.0
2014-10-15 15:20:00,70.79,70.9,70.69,70.86,125500.0,52.0984,52.1794,52.0248,52.15,125500.0
2014-10-15 15:25:00,70.86,71.18,70.85,71.18,247100.0,52.15,52.3855,52.1426,52.3855,247100.0
2014-10-15 15:30:00,71.18,71.3,71.03,71.07,276000.0,52.3855,52.4738,52.2751,52.3045,276000.0
2014-10-15 15:35:00,71.08,71.27,70.95,71.24,400900.0,52.3119,52.4517,52.2162,52.4296,400900.0
2014-10-15 15:40:00,71.23,71.32,71.12,71.2,374400.0,52.4223,52.4885,52.3413,52.4002,374400.0
2014-10-15 15:45:00,71.2,71.39,71.15,71.18,343800.0,52.4002,52.54,52.3634,52.3855,343800.0
2014-10-15 15:50:00,71.19,71.38,71.11,71.37,351100.0,52.3928,52.5327,52.334,52.5253,351100.0
2014-10-15 15:55:00,71.36,71.42,71.19,71.2,492700.0,52.5179,52.5621,52.3928,52.4002,492700.0
2014-10-16 09:30:00,69.84,70.47,69.36,70.46,511500.0,51.3993,51.8629,51.046,51.8556,511500.0
2014-10-16 09:35:00,70.43,70.8,70.35,70.56,183200.0,51.8335,52.1058,51.7746,51.9292,183200.0
2014-10-16 09:40:00,70.6,70.63,70.46,70.54,127600.0,51.9586,51.9807,51.8556,51.9145,127600.0
2014-10-16 09:45:00,70.54,70.6,70.28,70.6,109400.0,51.9145,51.9586,51.7231,51.9586,109400.0
2014-10-16 09:50:00,70.6,70.91,70.59,70.71,90100.0,51.9586,52.1868,51.9513,52.0396,90100.0
2014-10-16 09:55:00,70.71,70.99,70.63,70.82,165600.0,52.0396,52.2456,51.9807,52.1205,165600.0
2014-10-16 10:00:00,70.82,70.99,70.66,70.77,228500.0,52.1205,52.2456,52.0028,52.0837,228500.0
2014-10-16 10:05:00,70.76,70.84,70.55,70.77,197800.0,52.0764,52.1352,51.9218,52.0837,197800.0
2014-10-16 10:10:00,70.77,70.79,70.37,70.41,133100.0,52.0837,52.0984,51.7893,51.8188,133100.0
2014-10-16 10:15:00,70.41,70.63,70.21,70.62,218500.0,51.8188,51.9807,51.6716,51.9733,218500.0
2014-10-16 10:20:00,70.62,71.26,70.52,70.87,503200.0,51.9733,52.4443,51.8997,52.1573,503200.0
2014-10-16 10:25:00,70.86,71.22,70.66,71.15,421100.0,52.15,52.4149,52.0028,52.3634,421100.0
2014-10-16 10:30:00,71.13,71.38,71.06,71.3,97000.0,52.3487,52.5327,52.2972,52.4738,97000.0
2014-10-16 10:35:00,71.29,71.36,71.0,71.08,111600.0,52.4664,52.5179,52.253,52.3119,111600.0
2014-10-16 10:40:00,71.06,71.17,70.87,71.05,137800.0,52.2972,52.3781,52.1573,52.2898,137800.0
2014-10-16 10:45:00,71.06,71.3,71.06,71.2,88700.0,52.2972,52.4738,52.2972,52.4002,88700.0
2014-10-16 10:50:00,71.2,71.39,71.07,71.09,157700.0,52.4002,52.54,52.3045,52.3192,157700.0
2014-10-16 10:55:00,71.09,71.2,70.92,71.03,88300.0,52.3192,52.4002,52.1941,52.2751,88300.0
2014-10-16 11:00:00,71.03,71.03,70.79,70.86,108900.0,52.2751,52.2751,52.0984,52.15,108900.0
2014-10-16 11:05:00,70.85,70.99,70.77,70.95,115200.0,52.1426,52.2456,52.0837,52.2162,115200.0
2014-10-16 11:10:00,70.96,71.22,70.91,71.04,90400.0,52.2236,52.4149,52.1868,52.2824,90400.0
2014-10-16 11:15:00,71.05,71.32,71.04,71.21,96000.0,52.2898,52.4885,52.2824,52.4075,96000.0
2014-10-16 11:20:00,71.22,71.59,71.19,71.59,162200.0,52.4149,52.6872,52.3928,52.6872,162200.0
2014-10-16 11:25:00,71.59,71.79,71.44,71.74,162000.0,52.6872,52.8344,52.5768,52.7976,162000.0
2014-10-16 11:30:00,71.73,71.87,71.65,71.72,126600.0,52.7902,52.8933,52.7314,52.7829,126600.0
2014-10-16 11:35:00,71.73,71.76,71.56,71.59,79400.0,52.7902,52.8123,52.6651,52.6872,79400.0
2014-10-16 11:40:00,71.59,71.83,71.58,71.76,81700.0,52.6872,52.8638,52.6799,52.8123,81700.0
2014-10-16 11:45:00,71.77,71.89,71.57,71.6,99900.0,52.8197,52.908,52.6725,52.6946,99900.0
2014-10-16 11:50:00,71.59,71.7,71.42,71.43,74300.0,52.6872,52.7682,52.5621,52.5695,74300.0
2014-10-16 11:55:00,71.42,71.54,71.37,71.47,107900.0,52.5621,52.6504,52.5253,52.5989,107900.0
2014-10-16 12:00:00,71.46,71.48,71.31,71.35,57300.0,52.5915,52.6063,52.4811,52.5106,57300.0
2014-10-16 12:05:00,71.36,71.63,71.36,71.5,66100.0,52.5179,52.7166,52.5179,52.621,66100.0
2014-10-16 12:10:00,71.5,71.57,71.42,71.55,102200.0,52.621,52.6725,52.5621,52.6578,102200.0
2014-10-16 12:15:00,71.56,71.59,71.39,71.57,55900.0,52.6651,52.6872,52.54,52.6725,55900.0
2014-10-16 12:20:00,71.58,71.66,71.54,71.61,66800.0,52.6799,52.7387,52.6504,52.7019,66800.0
2014-10-16 12:25:00,71.61,71.63,71.3,71.39,66100.0,52.7019,52.7166,52.4738,52.54,66100.0
2014-10-16 12:30:00,71.38,71.42,71.17,71.19,83500.0,52.5327,52.5621,52.3781,52.3928,83500.0
2014-10-16 12:35:00,71.19,71.29,71.11,71.25,109900.0,52.3928,52.4664,52.334,52.437,109900.0
2014-10-16 12:40:00,71.27,71.3,71.1,71.15,88600.0,52.4517,52.4738,52.3266,52.3634,88600.0
2014-10-16 12:45:00,71.15,71.28,71.15,71.28,56800.0,52.3634,52.4591,52.3634,52.4591,56800.0
2014-10-16 12:50:00,71.28,71.36,71.19,71.24,65200.0,52.4591,52.5179,52.3928,52.4296,65200.0
2014-10-16 12:55:00,71.23,71.42,71.23,71.33,66700.0,52.4223,52.5621,52.4223,52.4959,66700.0
2014-10-16 13:00:00,71.32,71.59,71.32,71.54,108300.0,52.4885,52.6872,52.4885,52.6504,108300.0
2014-10-16 13:05:00,71.55,71.74,71.52,71.7,133100.0,52.6578,52.7976,52.6357,52.7682,133100.0
2014-10-16 13:10:00,71.7,71.7,71.48,71.55,93500.0,52.7682,52.7682,52.6063,52.6578,93500.0
2014-10-16 13:15:00,71.54,71.59,71.38,71.46,95200.0,52.6504,52.6872,52.5327,52.5915,95200.0
2014-10-16 13:20:00,71.48,71.65,71.38,71.52,94200.0,52.6063,52.7314,52.5327,52.6357,94200.0
2014-10-16 13:25:00,71.52,71.69,71.48,71.52,66900.0,52.6357,52.7608,52.6063,52.6357,66900.0
2014-10-16 13:30:00,71.51,71.59,71.4,71.5,62600.0,52.6283,52.6872,52.5474,52.621,62600.0
2014-10-16 13:35:00,71.52,71.59,71.44,71.53,82300.0,52.6357,52.6872,52.5768,52.6431,82300.0
2014-10-16 13:40:00,71.53,71.69,71.48,71.63,92900.0,52.6431,52.7608,52.6063,52.7166,92900.0
2014-10-16 13:45:00,71.64,71.68,71.46,71.56,77000.0,52.724,52.7534,52.5915,52.6651,77000.0
2014-10-16 13:50:00,71.55,71.56,71.29,71.39,83500.0,52.6578,52.6651,52.4664,52.54,83500.0
2014-10-16 13:55:00,71.39,71.42,71.16,71.33,92300.0,52.54,52.5621,52.3707,52.4959,92300.0
2014-10-16 14:00:00,71.33,71.34,71.22,71.33,85500.0,52.4959,52.5032,52.4149,52.4959,85500.0
2014-10-16 14:05:00,71.32,71.5,71.31,71.47,56400.0,52.4885,52.621,52.4811,52.5989,56400.0
2014-10-16 14:10:00,71.47,71.52,71.25,71.25,70100.0,52.5989,52.6357,52.437,52.437,70100.0
2014-10-16 14:15:00,71.25,71.39,71.17,71.3,78100.0,52.437,52.54,52.3781,52.4738,78100.0
2014-10-16 14:20:00,71.3,71.3,71.12,71.28,89200.0,52.4738,52.4738,52.3413,52.4591,89200.0
2014-10-16 14:25:00,71.28,71.41,71.23,71.26,98800.0,52.4591,52.5547,52.4223,52.4443,98800.0
2014-10-16 14:30:00,71.27,71.42,71.18,71.27,96600.0,52.4517,52.5621,52.3855,52.4517,96600.0
2014-10-16 14:35:00,71.27,71.35,71.16,71.31,64000.0,52.4517,52.5106,52.3707,52.4811,64000.0
2014-10-16 14:40:00,71.31,71.32,71.15,71.18,68200.0,52.4811,52.4885,52.3634,52.3855,68200.0
2014-10-16 14:45:00,71.17,71.2,70.92,70.94,119200.0,52.3781,52.4002,52.1941,52.2088,119200.0
2014-10-16 14:50:00,70.93,71.1,70.88,71.08,180500.0,52.2015,52.3266,52.1647,52.3119,180500.0
2014-10-16 14:55:00,71.08,71.19,71.06,71.08,62400.0,52.3119,52.3928,52.2972,52.3119,62400.0
2014-10-16 15:00:00,71.08,71.14,70.84,70.91,163300.0,52.3119,52.356,52.1352,52.1868,163300.0
2014-10-16 15:05:00,70.91,71.12,70.9,71.04,148500.0,52.1868,52.3413,52.1794,52.2824,148500.0
2014-10-16 15:10:00,71.04,71.29,71.01,71.29,107400.0,52.2824,52.4664,52.2604,52.4664,107400.0
2014-10-16 15:15:00,71.29,71.36,71.12,71.12,119900.0,52.4664,52.5179,52.3413,52.3413,119900.0
2014-10-16 15:20:00,71.13,71.34,71.11,71.32,141000.0,52.3487,52.5032,52.334,52.4885,141000.0
2014-10-16 15:25:00,71.31,71.4,71.24,71.38,145000.0,52.4811,52.5474,52.4296,52.5327,145000.0
2014-10-16 15:30:00,71.38,71.41,71.25,71.34,102800.0,52.5327,52.5547,52.437,52.5032,102800.0
2014-10-16 15:35:00,71.36,71.4,71.14,71.16,119500.0,52.5179,52.5474,52.356,52.3707,119500.0
2014-10-16 15:40:00,71.16,71.3,71.16,71.28,141100.0,52.3707,52.4738,52.3707,52.4591,141100.0
2014-10-16 15:45:00,71.28,71.37,71.2,71.22,142200.0,52.4591,52.5253,52.4002,52.4149,142200.0
2014-10-16 15:50:00,71.22,71.42,71.22,71.27,231100.0,52.4149,52.5621,52.4149,52.4517,231100.0
2014-10-16 15:55:00,71.27,71.27,71.1,71.14,396700.0,52.4517,52.4517,52.3266,52.356,396700.0
2014-10-17 09:30:00,72.05,72.31,71.54,71.73,930600.0,53.0258,53.2171,52.6504,52.7902,930600.0
2014-10-17 09:35:00,71.7,71.89,71.63,71.85,150500.0,52.7682,52.908,52.7166,52.8786,150500.0
2014-10-17 09:40:00,71.84,71.85,71.62,71.77,133600.0,52.8712,52.8786,52.7093,52.8197,133600.0
2014-10-17 09:45:00,71.79,72.13,71.78,72.02,108600.0,52.8344,53.0846,52.827,53.0037,108600.0
2014-10-17 09:50:00,72.03,72.2,72.03,72.08,56200.0,53.011,53.1361,53.011,53.0478,56200.0
2014-10-17 09:55:00,72.08,72.24,72.02,72.03,90100.0,53.0478,53.1656,53.0037,53.011,90100.0
2014-10-17 10:00:00,72.01,72.08,71.88,72.06,134100.0,52.9963,53.0478,52.9006,53.0331,134100.0
2014-10-17 10:05:00,72.07,72.17,72.06,72.17,94900.0,53.0405,53.1141,53.0331,53.1141,94900.0
2014-10-17 10:10:00,72.16,72.25,72.12,72.21,92500.0,53.1067,53.1729,53.0773,53.1435,92500.0
2014-10-17 10:15:00,72.21,72.32,72.18,72.28,56400.0,53.1435,53.2245,53.1214,53.195,56400.0
2014-10-17 10:20:00,72.28,72.29,72.11,72.28,74200.0,53.195,53.2024,53.0699,53.195,74200.0
2014-10-17 10:25:00,72.29,72.45,72.23,72.45,57000.0,53.2024,53.3201,53.1582,53.3201,57000.0
2014-10-17 10:30:00,72.45,72.47,72.4,72.45,61000.0,53.3201,53.3349,53.2833,53.3201,61000.0
2014-10-17 10:35:00,72.45,72.5,72.39,72.41,111700.0,53.3201,53.3569,53.276,53.2907,111700.0
2014-10-17 10:40:00,72.42,72.5,72.36,72.45,76100.0,53.2981,53.3569,53.2539,53.3201,76100.0
2014-10-17 10:45:00,72.46,72.47,72.31,72.32,100100.0,53.3275,53.3349,53.2171,53.2245,100100.0
2014-10-17 10:50:00,72.35,72.5,72.33,72.49,77500.0,53.2465,53.3569,53.2318,53.3496,77500.0
2014-10-17 10:55:00,72.49,72.6,72.48,72.6,76200.0,53.3496,53.4305,53.3422,53.4305,76200.0
2014-10-17 11:00:00,72.59,72.61,72.5,72.57,72500.0,53.4232,53.4379,53.3569,53.4084,72500.0
2014-10-17 11:05:00,72.57,72.64,72.55,72.62,77800.0,53.4084,53.46,53.3937,53.4452,77800.0
2014-10-17 11:10:00,72.62,72.72,72.58,72.67,109500.0,53.4452,53.5188,53.4158,53.482,109500.0
2014-10-17 11:15:00,72.68,72.77,72.63,72.76,82500.0,53.4894,53.5556,53.4526,53.5483,82500.0
2014-10-17 11:20:00,72.76,72.78,72.66,72.71,59000.0,53.5483,53.563,53.4747,53.5115,59000.0
2014-10-17 11:25:00,72.71,72.77,72.7,72.75,47200.0,53.5115,53.5556,53.5041,53.5409,47200.0
2014-10-17 11:30:00,72.75,72.79,72.65,72.78,52900.0,53.5409,53.5704,53.4673,53.563,52900.0
2014-10-17 11:35:00,72.79,72.84,72.75,72.81,57100.0,53.5704,53.6072,53.5409,53.5851,57100.0
2014-10-17 11:40:00,72.81,72.81,72.69,72.73,74100.0,53.5851,53.5851,53.4968,53.5262,74100.0
2014-10-17 11:45:00,72.71,72.82,72.71,72.79,70900.0,53.5115,53.5924,53.5115,53.5704,70900.0
2014-10-17 11:50:00,72.8,72.88,72.79,72.81,83000.0,53.5777,53.6366,53.5704,53.5851,83000.0
2014-10-17 11:55:00,72.82,72.84,72.69,72.73,73000.0,53.5924,53.6072,53.4968,53.5262,73000.0
2014-10-17 12:00:00,72.73,72.83,72.71,72.79,56700.0,53.5262,53.5998,53.5115,53.5704,56700.0
2014-10-17 12:05:00,72.81,72.84,72.74,72.76,52800.0,53.5851,53.6072,53.5336,53.5483,52800.0
2014-10-17 12:10:00,72.75,72.75,72.62,72.7,45900.0,53.5409,53.5409,53.4452,53.5041,45900.0
2014-10-17 12:15:00,72.7,72.7,72.57,72.6,51100.0,53.5041,53.5041,53.4084,53.4305,51100.0
2014-10-17 12:20:00,72.59,72.62,72.55,72.58,103300.0,53.4232,53.4452,53.3937,53.4158,103300.0
2014-10-17 12:25:00,72.58,72.66,72.54,72.64,43000.0,53.4158,53.4747,53.3864,53.46,43000.0
2014-10-17 12:30:00,72.64,72.74,72.63,72.69,47700.0,53.46,53.5336,53.4526,53.4968,47700.0
2014-10-17 12:35:00,72.7,72.81,72.69,72.77,44600.0,53.5041,53.5851,53.4968,53.5556,44600.0
2014-10-17 12:40:00,72.77,72.78,72.61,72.69,54500.0,53.5556,53.563,53.4379,53.4968,54500.0
2014-10-17 12:45:00,72.68,72.75,72.65,72.67,30400.0,53.4894,53.5409,53.4673,53.482,30400.0
2014-10-17 12:50:00,72.67,72.71,72.62,72.69,72000.0,53.482,53.5115,53.4452,53.4968,72000.0
2014-10-17 12:55:00,72.69,72.79,72.68,72.76,49500.0,53.4968,53.5704,53.4894,53.5483,49500.0
2014-10-17 13:00:00,72.75,72.79,72.68,72.69,67600.0,53.5409,53.5704,53.4894,53.4968,67600.0
2014-10-17 13:05:00,72.68,72.68,72.53,72.53,32300.0,53.4894,53.4894,53.379,53.379,32300.0
2014-10-17 13:10:00,72.52,72.54,72.44,72.5,37300.0,53.3717,53.3864,53.3128,53.3569,37300.0
2014-10-17 13:15:00,72.5,72.61,72.49,72.61,30300.0,53.3569,53.4379,53.3496,53.4379,30300.0
2014-10-17 13:20:00,72.6,72.6,72.48,72.48,48200.0,53.4305,53.4305,53.3422,53.3422,48200.0
2014-10-17 13:25:00,72.48,72.51,72.38,72.39,63200.0,53.3422,53.3643,53.2686,53.276,63200.0
2014-10-17 13:30:00,72.39,72.46,72.34,72.39,53200.0,53.276,53.3275,53.2392,53.276,53200.0
2014-10-17 13:35:00,72.4,72.54,72.36,72.53,61700.0,53.2833,53.3864,53.2539,53.379,61700.0
2014-10-17 13:40:00,72.52,72.52,72.44,72.49,41500.0,53.3717,53.3717,53.3128,53.3496,41500.0
2014-10-17 13:45:00,72.49,72.49,72.41,72.42,45300.0,53.3496,53.3496,53.2907,53.2981,45300.0
2014-10-17 13:50:00,72.4,72.45,72.37,72.4,41500.0,53.2833,53.3201,53.2613,53.2833,41500.0
2014-10-17 13:55:00,72.41,72.42,72.25,72.36,42500.0,53.2907,53.2981,53.1729,53.2539,42500.0
2014-10-17 14:00:00,72.34,72.37,72.29,72.34,63100.0,53.2392,53.2613,53.2024,53.2392,63100.0
2014-10-17 14:05:00,72.34,72.39,72.16,72.21,78700.0,53.2392,53.276,53.1067,53.1435,78700.0
2014-10-17 14:10:00,72.21,72.34,72.15,72.27,42300.0,53.1435,53.2392,53.0993,53.1877,42300.0
2014-10-17 14:15:00,72.29,72.31,72.22,72.24,48200.0,53.2024,53.2171,53.1509,53.1656,48200.0
2014-10-17 14:20:00,72.24,72.38,72.23,72.38,45900.0,53.1656,53.2686,53.1582,53.2686,45900.0
2014-10-17 14:25:00,72.38,72.39,72.22,72.37,42900.0,53.2686,53.276,53.1509,53.2613,42900.0
2014-10-17 14:30:00,72.38,72.48,72.33,72.46,44700.0,53.2686,53.3422,53.2318,53.3275,44700.0
2014-10-17 14:35:00,72.46,72.54,72.41,72.51,86200.0,53.3275,53.3864,53.2907,53.3643,86200.0
2014-10-17 14:40:00,72.52,72.63,72.5,72.58,69300.0,53.3717,53.4526,53.3569,53.4158,69300.0
2014-10-17 14:45:00,72.57,72.6,72.46,72.53,45200.0,53.4084,53.4305,53.3275,53.379,45200.0
2014-10-17 14:50:00,72.53,72.56,72.48,72.56,31300.0,53.379,53.4011,53.3422,53.4011,31300.0
2014-10-17 14:55:00,72.56,72.6,72.48,72.6,31200.0,53.4011,53.4305,53.3422,53.4305,31200.0
2014-10-17 15:00:00,72.6,72.6,72.3,72.33,64000.0,53.4305,53.4305,53.2097,53.2318,64000.0
2014-10-17 15:05:00,72.32,72.46,72.31,72.4,84700.0,53.2245,53.3275,53.2171,53.2833,84700.0
2014-10-17 15:10:00,72.4,72.69,72.4,72.67,65400.0,53.2833,53.4968,53.2833,53.482,65400.0
2014-10-17 15:15:00,72.66,72.69,72.58,72.61,63100.0,53.4747,53.4968,53.4158,53.4379,63100.0
2014-10-17 15:20:00,72.61,72.66,72.55,72.56,73100.0,53.4379,53.4747,53.3937,53.4011,73100.0
2014-10-17 15:25:00,72.57,72.68,72.56,72.68,99800.0,53.4084,53.4894,53.4011,53.4894,99800.0
2014-10-17 15:30:00,72.67,72.77,72.63,72.65,122600.0,53.482,53.5556,53.4526,53.4673,122600.0
2014-10-17 15:35:00,72.65,72.69,72.6,72.65,103000.0,53.4673,53.4968,53.4305,53.4673,103000.0
2014-10-17 15:40:00,72.66,72.72,72.6,72.69,82300.0,53.4747,53.5188,53.4305,53.4968,82300.0
2014-10-17 15:45:00,72.68,72.74,72.56,72.61,146100.0,53.4894,53.5336,53.4011,53.4379,146100.0
2014-10-17 15:50:00,72.61,72.61,72.45,72.53,224500.0,53.4379,53.4379,53.3201,53.379,224500.0
2014-10-17 15:55:00,72.53,72.58,72.41,72.43,530800.0,53.379,53.4158,53.2907,53.3054,530800.0
2014-10-20 09:30:00,72.05,72.4,72.0,72.26,238700.0,53.0258,53.2833,52.989,53.1803,238700.0
2014-10-20 09:35:00,72.27,72.55,72.27,72.53,70500.0,53.1877,53.3937,53.1877,53.379,70500.0
2014-10-20 09:40:00,72.54,72.75,72.43,72.73,73300.0,53.3864,53.5409,53.3054,53.5262,73300.0
2014-10-20 09:45:00,72.75,72.75,72.57,72.6,72900.0,53.5409,53.5409,53.4084,53.4305,72900.0
2014-10-20 09:50:00,72.6,72.7,72.41,72.41,113100.0,53.4305,53.5041,53.2907,53.2907,113100.0
2014-10-20 09:55:00,72.43,72.58,72.42,72.53,81300.0,53.3054,53.4158,53.2981,53.379,81300.0
2014-10-20 10:00:00,72.53,72.61,72.39,72.43,87400.0,53.379,53.4379,53.276,53.3054,87400.0
2014-10-20 10:05:00,72.42,72.5,72.29,72.31,74600.0,53.2981,53.3569,53.2024,53.2171,74600.0
2014-10-20 10:10:00,72.31,72.43,72.29,72.33,54500.0,53.2171,53.3054,53.2024,53.2318,54500.0
2014-10-20 10:15:00,72.33,72.43,72.28,72.28,52000.0,53.2318,53.3054,53.195,53.195,52000.0
2014-10-20 10:20:00,72.29,72.67,72.28,72.67,45300.0,53.2024,53.482,53.195,53.482,45300.0
2014-10-20 10:25:00,72.67,72.7,72.55,72.55,53300.0,53.482,53.5041,53.3937,53.3937,53300.0
2014-10-20 10:30:00,72.56,72.61,72.41,72.44,49700.0,53.4011,53.4379,53.2907,53.3128,49700.0
2014-10-20 10:35:00,72.45,72.59,72.45,72.5,37300.0,53.3201,53.4232,53.3201,53.3569,37300.0
2014-10-20 10:40:00,72.51,72.69,72.48,72.67,31400.0,53.3643,53.4968,53.3422,53.482,31400.0
2014-10-20 10:45:00,72.68,72.72,72.53,72.56,54400.0,53.4894,53.5188,53.379,53.4011,54400.0
2014-10-20 10:50:00,72.56,72.57,72.44,72.48,42400.0,53.4011,53.4084,53.3128,53.3422,42400.0
2014-10-20 10:55:00,72.47,72.62,72.46,72.55,56800.0,53.3349,53.4452,53.3275,53.3937,56800.0
2014-10-20 11:00:00,72.55,72.59,72.46,72.5,55000.0,53.3937,53.4232,53.3275,53.3569,55000.0
2014-10-20 11:05:00,72.5,72.71,72.5,72.7,51400.0,53.3569,53.5115,53.3569,53.5041,51400.0
2014-10-20 11:10:00,72.7,72.79,72.58,72.78,66200.0,53.5041,53.5704,53.4158,53.563,66200.0
2014-10-20 11:15:00,72.77,72.86,72.72,72.75,44700.0,53.5556,53.6219,53.5188,53.5409,44700.0
2014-10-20 11:20:00,72.75,72.83,72.69,72.82,27400.0,53.5409,53.5998,53.4968,53.5924,27400.0
2014-10-20 11:25:00,72.83,72.84,72.72,72.76,33000.0,53.5998,53.6072,53.5188,53.5483,33000.0
2014-10-20 11:30:00,72.76,72.77,72.66,72.75,46300.0,53.5483,53.5556,53.4747,53.5409,46300.0
2014-10-20 11:35:00,72.74,72.75,72.66,72.68,51000.0,53.5336,53.5409,53.4747,53.4894,51000.0
2014-10-20 11:40:00,72.68,72.73,72.65,72.72,33700.0,53.4894,53.5262,53.4673,53.5188,33700.0
2014-10-20 11:45:00,72.72,72.73,72.65,72.67,36100.0,53.5188,53.5262,53.4673,53.482,36100.0
2014-10-20 11:50:00,72.67,72.67,72.62,72.66,21700.0,53.482,53.482,53.4452,53.4747,21700.0
2014-10-20 11:55:00,72.66,72.68,72.59,72.67,24900.0,53.4747,53.4894,53.4232,53.482,24900.0
2014-10-20 12:00:00,72.66,72.75,72.63,72.74,35600.0,53.4747,53.5409,53.4526,53.5336,35600.0
2014-10-20 12:05:00,72.75,72.76,72.71,72.73,28600.0,53.5409,53.5483,53.5115,53.5262,28600.0
2014-10-20 12:10:00,72.71,72.81,72.7,72.76,44100.0,53.5115,53.5851,53.5041,53.5483,44100.0
2014-10-20 12:15:00,72.75,72.75,72.68,72.7,40200.0,53.5409,53.5409,53.4894,53.5041,40200.0
2014-10-20 12:20:00,72.7,72.72,72.66,72.66,27500.0,53.5041,53.5188,53.4747,53.4747,27500.0
2014-10-20 12:25:00,72.66,72.67,72.62,72.65,45200.0,53.4747,53.482,53.4452,53.4673,45200.0
2014-10-20 12:30:00,72.65,72.73,72.61,72.73,72200.0,53.4673,53.5262,53.4379,53.5262,72200.0
2014-10-20 12:35:00,72.73,72.78,72.71,72.75,58200.0,53.5262,53.563,53.5115,53.5409,58200.0
2014-10-20 12:40:00,72.74,72.79,72.73,72.77,64300.0,53.5336,53.5704,53.5262,53.5556,64300.0
2014-10-20 12:45:00,72.77,72.8,72.74,72.78,38100.0,53.5556,53.5777,53.5336,53.563,38100.0
2014-10-20 12:50:00,72.78,72.84,72.75,72.83,50000.0,53.563,53.6072,53.5409,53.5998,50000.0
2014-10-20 12:55:00,72.81,72.82,72.71,72.73,50600.0,53.5851,53.5924,53.5115,53.5262,50600.0
2014-10-20 13:00:00,72.72,72.77,72.67,72.74,32200.0,53.5188,53.5556,53.482,53.5336,32200.0
2014-10-20 13:05:00,72.73,72.81,72.7,72.81,24200.0,53.5262,53.5851,53.5041,53.5851,24200.0
2014-10-20 13:10:00,72.81,72.83,72.75,72.8,58700.0,53.5851,53.5998,53.5409,53.5777,58700.0
2014-10-20 13:15:00,72.8,72.86,72.78,72.86,35000.0,53.5777,53.6219,53.563,53.6219,35000.0
2014-10-20 13:20:00,72.85,72.9,72.85,72.9,24800.0,53.6145,53.6513,53.6145,53.6513,24800.0
2014-10-20 13:25:00,72.89,72.97,72.86,72.93,37900.0,53.644,53.7028,53.6219,53.6734,37900.0
2014-10-20 13:30:00,72.94,72.94,72.9,72.94,31800.0,53.6808,53.6808,53.6513,53.6808,31800.0
2014-10-20 13:35:00,72.94,72.97,72.91,72.95,36900.0,53.6808,53.7028,53.6587,53.6881,36900.0
2014-10-20 13:40:00,72.95,72.99,72.93,72.98,88400.0,53.6881,53.7176,53.6734,53.7102,88400.0
2014-10-20 13:45:00,72.98,73.07,72.92,72.93,93800.0,53.7102,53.7764,53.666,53.6734,93800.0
2014-10-20 13:50:00,72.94,72.97,72.9,72.91,43500.0,53.6808,53.7028,53.6513,53.6587,43500.0
2014-10-20 13:55:00,72.9,72.95,72.89,72.89,27400.0,53.6513,53.6881,53.644,53.644,27400.0
2014-10-20 14:00:00,72.89,73.06,72.88,72.99,61300.0,53.644,53.7691,53.6366,53.7176,61300.0
2014-10-20 14:05:00,73.0,73.06,73.0,73.01,40800.0,53.7249,53.7691,53.7249,53.7323,40800.0
2014-10-20 14:10:00,73.01,73.07,73.01,73.07,35300.0,53.7323,53.7764,53.7323,53.7764,35300.0
2014-10-20 14:15:00,73.06,73.06,73.0,73.0,20200.0,53.7691,53.7691,53.7249,53.7249,20200.0
2014-10-20 14:20:00,73.01,73.08,72.98,73.01,38400.0,53.7323,53.7838,53.7102,53.7323,38400.0
2014-10-20 14:25:00,73.0,73.05,72.96,73.01,38600.0,53.7249,53.7617,53.6955,53.7323,38600.0
2014-10-20 14:30:00,73.02,73.05,72.99,73.0,27300.0,53.7396,53.7617,53.7176,53.7249,27300.0
2014-10-20 14:35:00,73.0,73.06,73.0,73.03,24300.0,53.7249,53.7691,53.7249,53.747,24300.0
2014-10-20 14:40:00,73.04,73.08,72.98,72.99,35100.0,53.7543,53.7838,53.7102,53.7176,35100.0
2014-10-20 14:45:00,72.99,73.01,72.97,72.99,50700.0,53.7176,53.7323,53.7028,53.7176,50700.0
2014-10-20 14:50:00,72.98,73.09,72.93,73.08,46800.0,53.7102,53.7911,53.6734,53.7838,46800.0
2014-10-20 14:55:00,73.09,73.09,73.0,73.03,31200.0,53.7911,53.7911,53.7249,53.747,31200.0
2014-10-20 15:00:00,73.03,73.09,73.02,73.02,57600.0,53.747,53.7911,53.7396,53.7396,57600.0
2014-10-20 15:05:00,73.02,73.12,73.02,73.09,76000.0,53.7396,53.8132,53.7396,53.7911,76000.0
2014-10-20 15:10:00,73.09,73.16,73.06,73.13,54300.0,53.7911,53.8427,53.7691,53.8206,54300.0
2014-10-20 15:15:00,73.13,73.17,73.08,73.08,42100.0,53.8206,53.85,53.7838,53.7838,42100.0
2014-10-20 15:20:00,73.08,73.08,72.97,73.05,57400.0,53.7838,53.7838,53.7028,53.7617,57400.0
2014-10-20 15:25:00,73.04,73.05,72.99,73.02,60300.0,53.7543,53.7617,53.7176,53.7396,60300.0
2014-10-20 15:30:00,73.03,73.1,73.0,73.08,74800.0,53.747,53.7985,53.7249,53.7838,74800.0
2014-10-20 15:35:00,73.08,73.08,73.01,73.03,84100.0,53.7838,53.7838,53.7323,53.747,84100.0
2014-10-20 15:40:00,73.04,73.13,73.02,73.13,64400.0,53.7543,53.8206,53.7396,53.8206,64400.0
2014-10-20 15:45:00,73.13,73.13,73.04,73.12,119000.0,53.8206,53.8206,53.7543,53.8132,119000.0
2014-10-20 15:50:00,73.12,73.26,73.12,73.26,336300.0,53.8132,53.9163,53.8132,53.9163,336300.0
2014-10-20 15:55:00,73.25,73.3,73.23,73.27,445300.0,53.9089,53.9457,53.8942,53.9236,445300.0
2014-10-21 09:30:00,73.92,74.34,73.83,74.27,397400.0,54.402,54.7111,54.3358,54.6596,397400.0
2014-10-21 09:35:00,74.28,74.46,74.22,74.32,170400.0,54.6669,54.7994,54.6228,54.6964,170400.0
2014-10-21 09:40:00,74.31,74.35,74.17,74.32,96200.0,54.689,54.7185,54.586,54.6964,96200.0
2014-10-21 09:45:00,74.31,74.37,74.19,74.29,96400.0,54.689,54.7332,54.6007,54.6743,96400.0
2014-10-21 09:50:00,74.31,74.46,74.31,74.4,136500.0,54.689,54.7994,54.689,54.7553,136500.0
2014-10-21 09:55:00,74.41,74.48,74.4,74.45,97300.0,54.7626,54.8141,54.7553,54.792,97300.0
2014-10-21 10:00:00,74.45,74.58,74.44,74.53,183700.0,54.792,54.8877,54.7847,54.8509,183700.0
2014-10-21 10:05:00,74.54,74.61,74.52,74.57,173300.0,54.8583,54.9098,54.8436,54.8804,173300.0
2014-10-21 10:10:00,74.56,74.72,74.55,74.71,134700.0,54.873,54.9908,54.8656,54.9834,134700.0
2014-10-21 10:15:00,74.71,74.76,74.61,74.71,126700.0,54.9834,55.0202,54.9098,54.9834,126700.0
2014-10-21 10:20:00,74.72,74.77,74.62,74.68,96800.0,54.9908,55.0276,54.9172,54.9613,96800.0
2014-10-21 10:25:00,74.68,74.77,74.67,74.73,75800.0,54.9613,55.0276,54.954,54.9981,75800.0
2014-10-21 10:30:00,74.74,74.8,74.69,74.78,57600.0,55.0055,55.0496,54.9687,55.0349,57600.0
2014-10-21 10:35:00,74.79,74.8,74.68,74.78,51600.0,55.0423,55.0496,54.9613,55.0349,51600.0
2014-10-21 10:40:00,74.78,74.88,74.76,74.86,82800.0,55.0349,55.1085,55.0202,55.0938,82800.0
2014-10-21 10:45:00,74.87,74.89,74.77,74.83,51800.0,55.1012,55.1159,55.0276,55.0717,51800.0
2014-10-21 10:50:00,74.82,74.83,74.65,74.67,54800.0,55.0644,55.0717,54.9392,54.954,54800.0
2014-10-21 10:55:00,74.67,74.67,74.57,74.59,57200.0,54.954,54.954,54.8804,54.8951,57200.0
2014-10-21 11:00:00,74.59,74.64,74.53,74.64,64000.0,54.8951,54.9319,54.8509,54.9319,64000.0
2014-10-21 11:05:00,74.64,74.69,74.59,74.62,65100.0,54.9319,54.9687,54.8951,54.9172,65100.0
2014-10-21 11:10:00,74.63,74.65,74.58,74.61,79200.0,54.9245,54.9392,54.8877,54.9098,79200.0
2014-10-21 11:15:00,74.62,74.73,74.61,74.73,59300.0,54.9172,54.9981,54.9098,54.9981,59300.0
2014-10-21 11:20:00,74.73,74.86,74.73,74.81,69800.0,54.9981,55.0938,54.9981,55.057,69800.0
2014-10-21 11:25:00,74.82,74.91,74.82,74.88,61000.0,55.0644,55.1306,55.0644,55.1085,61000.0
2014-10-21 11:30:00,74.87,74.95,74.86,74.93,54300.0,55.1012,55.16,55.0938,55.1453,54300.0
2014-10-21 11:35:00,74.94,74.95,74.87,74.91,62600.0,55.1527,55.16,55.1012,55.1306,62600.0
2014-10-21 11:40:00,74.9,74.96,74.87,74.87,71400.0,55.1232,55.1674,55.1012,55.1012,71400.0
2014-10-21 11:45:00,74.88,74.92,74.83,74.85,63000.0,55.1085,55.1379,55.0717,55.0864,63000.0
2014-10-21 11:50:00,74.85,74.87,74.82,74.83,55700.0,55.0864,55.1012,55.0644,55.0717,55700.0
2014-10-21 11:55:00,74.84,74.91,74.83,74.87,55800.0,55.0791,55.1306,55.0717,55.1012,55800.0
2014-10-21 12:00:00,74.88,74.88,74.82,74.85,68600.0,55.1085,55.1085,55.0644,55.0864,68600.0
2014-10-21 12:05:00,74.85,74.86,74.79,74.82,54900.0,55.0864,55.0938,55.0423,55.0644,54900.0
2014-10-21 12:10:00,74.82,74.89,74.81,74.88,55900.0,55.0644,55.1159,55.057,55.1085,55900.0
2014-10-21 12:15:00,74.89,74.93,74.86,74.91,33900.0,55.1159,55.1453,55.0938,55.1306,33900.0
2014-10-21 12:20:00,74.91,74.96,74.9,74.94,41200.0,55.1306,55.1674,55.1232,55.1527,41200.0
2014-10-21 12:25:00,74.94,74.97,74.9,74.93,35300.0,55.1527,55.1747,55.1232,55.1453,35300.0
2014-10-21 12:30:00,74.92,74.92,74.86,74.88,37900.0,55.1379,55.1379,55.0938,55.1085,37900.0
2014-10-21 12:35:00,74.87,74.93,74.87,74.91,38000.0,55.1012,55.1453,55.1012,55.1306,38000.0
2014-10-21 12:40:00,74.92,74.93,74.83,74.84,39500.0,55.1379,55.1453,55.0717,55.0791,39500.0
2014-10-21 12:45:00,74.84,74.86,74.72,74.73,79400.0,55.0791,55.0938,54.9908,54.9981,79400.0
2014-10-21 12:50:00,74.75,74.8,74.75,74.79,82400.0,55.0128,55.0496,55.0128,55.0423,82400.0
2014-10-21 12:55:00,74.79,74.8,74.75,74.78,47500.0,55.0423,55.0496,55.0128,55.0349,47500.0
2014-10-21 13:00:00,74.78,74.86,74.76,74.84,41500.0,55.0349,55.0938,55.0202,55.0791,41500.0
2014-10-21 13:05:00,74.85,74.88,74.84,74.85,45700.0,55.0864,55.1085,55.0791,55.0864,45700.0
2014-10-21 13:10:00,74.85,74.92,74.85,74.91,57400.0,55.0864,55.1379,55.0864,55.1306,57400.0
2014-10-21 13:15:00,74.91,74.93,74.88,74.92,42300.0,55.1306,55.1453,55.1085,55.1379,42300.0
2014-10-21 13:20:00,74.92,74.94,74.83,74.89,69000.0,55.1379,55.1527,55.0717,55.1159,69000.0
2014-10-21 13:25:00,74.89,74.96,74.85,74.96,67100.0,55.1159,55.1674,55.0864,55.1674,67100.0
2014-10-21 13:30:00,74.96,75.04,74.95,75.0,246600.0,55.1674,55.2263,55.16,55.1968,246600.0
2014-10-21 13:35:00,75.0,75.01,74.96,74.99,86500.0,55.1968,55.2042,55.1674,55.1895,86500.0
2014-10-21 13:40:00,74.98,75.01,74.95,74.99,107700.0,55.1821,55.2042,55.16,55.1895,107700.0
2014-10-21 13:45:00,75.0,75.0,74.92,74.99,63600.0,55.1968,55.1968,55.1379,55.1895,63600.0
2014-10-21 13:50:00,75.0,75.01,74.97,74.97,77600.0,55.1968,55.2042,55.1747,55.1747,77600.0
2014-10-21 13:55:00,74.98,75.02,74.97,75.0,43100.0,55.1821,55.2115,55.1747,55.1968,43100.0
2014-10-21 14:00:00,75.0,75.0,74.92,74.99,46000.0,55.1968,55.1968,55.1379,55.1895,46000.0
2014-10-21 14:05:00,74.99,75.01,74.95,74.99,120200.0,55.1895,55.2042,55.16,55.1895,120200.0
2014-10-21 14:10:00,75.0,75.0,74.92,74.99,53200.0,55.1968,55.1968,55.1379,55.1895,53200.0
2014-10-21 14:15:00,74.99,75.06,74.98,74.98,56100.0,55.1895,55.241,55.1821,55.1821,56100.0
2014-10-21 14:20:00,74.98,75.01,74.97,74.99,40200.0,55.1821,55.2042,55.1747,55.1895,40200.0
2014-10-21 14:25:00,74.99,75.05,74.97,75.04,51300.0,55.1895,55.2336,55.1747,55.2263,51300.0
2014-10-21 14:30:00,75.04,75.07,75.0,75.03,118400.0,55.2263,55.2483,55.1968,55.2189,118400.0
2014-10-21 14:35:00,75.03,75.06,75.0,75.06,58300.0,55.2189,55.241,55.1968,55.241,58300.0
2014-10-21 14:40:00,75.06,75.08,75.02,75.05,80600.0,55.241,55.2557,55.2115,55.2336,80600.0
2014-10-21 14:45:00,75.05,75.05,74.96,75.0,58100.0,55.2336,55.2336,55.1674,55.1968,58100.0
2014-10-21 14:50:00,74.99,75.02,74.97,74.99,60100.0,55.1895,55.2115,55.1747,55.1895,60100.0
2014-10-21 14:55:00,75.0,75.02,74.97,75.0,56900.0,55.1968,55.2115,55.1747,55.1968,56900.0
2014-10-21 15:00:00,75.0,75.06,74.98,75.06,61000.0,55.1968,55.241,55.1821,55.241,61000.0
2014-10-21 15:05:00,75.05,75.05,74.99,74.99,96600.0,55.2336,55.2336,55.1895,55.1895,96600.0
2014-10-21 15:10:00,74.99,75.11,74.99,75.0,209300.0,55.1895,55.2778,55.1895,55.1968,209300.0
2014-10-21 15:15:00,75.0,75.05,75.0,75.01,96500.0,55.1968,55.2336,55.1968,55.2042,96500.0
2014-10-21 15:20:00,75.01,75.02,74.98,74.99,142900.0,55.2042,55.2115,55.1821,55.1895,142900.0
2014-10-21 15:25:00,74.99,75.06,74.99,75.04,128000.0,55.1895,55.241,55.1895,55.2263,128000.0
2014-10-21 15:30:00,75.05,75.05,74.98,74.99,152200.0,55.2336,55.2336,55.1821,55.1895,152200.0
2014-10-21 15:35:00,74.98,75.0,74.92,74.92,102000.0,55.1821,55.1968,55.1379,55.1379,102000.0
2014-10-21 15:40:00,74.93,74.99,74.92,74.98,138900.0,55.1453,55.1895,55.1379,55.1821,138900.0
2014-10-21 15:45:00,74.98,75.0,74.96,74.96,175800.0,55.1821,55.1968,55.1674,55.1674,175800.0
2014-10-21 15:50:00,74.97,74.98,74.93,74.98,173100.0,55.1747,55.1821,55.1453,55.1821,173100.0
2014-10-21 15:55:00,74.98,75.01,74.95,75.0,470200.0,55.1821,55.2042,55.16,55.1968,470200.0
2014-10-22 09:30:00,75.07,75.1,74.83,74.88,296100.0,55.2483,55.2704,55.0717,55.1085,296100.0
2014-10-22 09:35:00,74.88,74.99,74.83,74.87,62500.0,55.1085,55.1895,55.0717,55.1012,62500.0
2014-10-22 09:40:00,74.88,75.01,74.82,75.0,87100.0,55.1085,55.2042,55.0644,55.1968,87100.0
2014-10-22 09:45:00,75.0,75.0,74.74,74.79,86600.0,55.1968,55.1968,55.0055,55.0423,86600.0
2014-10-22 09:50:00,74.79,74.98,74.79,74.96,59700.0,55.0423,55.1821,55.0423,55.1674,59700.0
2014-10-22 09:55:00,74.96,74.97,74.91,74.93,30900.0,55.1674,55.1747,55.1306,55.1453,30900.0
2014-10-22 10:00:00,74.94,74.95,74.8,74.81,61500.0,55.1527,55.16,55.0496,55.057,61500.0
2014-10-22 10:05:00,74.81,74.82,74.6,74.64,107400.0,55.057,55.0644,54.9024,54.9319,107400.0
2014-10-22 10:10:00,74.64,74.67,74.6,74.63,88500.0,54.9319,54.954,54.9024,54.9245,88500.0
2014-10-22 10:15:00,74.64,74.66,74.53,74.65,98400.0,54.9319,54.9466,54.8509,54.9392,98400.0
2014-10-22 10:20:00,74.66,74.75,74.63,74.73,83300.0,54.9466,55.0128,54.9245,54.9981,83300.0
2014-10-22 10:25:00,74.73,74.84,74.72,74.78,52300.0,54.9981,55.0791,54.9908,55.0349,52300.0
2014-10-22 10:30:00,74.78,74.82,74.72,74.78,79500.0,55.0349,55.0644,54.9908,55.0349,79500.0
2014-10-22 10:35:00,74.78,74.78,74.66,74.71,57500.0,55.0349,55.0349,54.9466,54.9834,57500.0
2014-10-22 10:40:00,74.71,74.73,74.62,74.72,60800.0,54.9834,54.9981,54.9172,54.9908,60800.0
2014-10-22 10:45:00,74.72,74.8,74.71,74.75,66700.0,54.9908,55.0496,54.9834,55.0128,66700.0
2014-10-22 10:50:00,74.75,74.84,74.75,74.8,65700.0,55.0128,55.0791,55.0128,55.0496,65700.0
2014-10-22 10:55:00,74.81,74.86,74.76,74.78,57800.0,55.057,55.0938,55.0202,55.0349,57800.0
2014-10-22 11:00:00,74.78,74.91,74.78,74.8,65000.0,55.0349,55.1306,55.0349,55.0496,65000.0
2014-10-22 11:05:00,74.8,74.84,74.76,74.83,56900.0,55.0496,55.0791,55.0202,55.0717,56900.0
2014-10-22 11:10:00,74.83,75.0,74.81,74.95,49000.0,55.0717,55.1968,55.057,55.16,49000.0
2014-10-22 11:15:00,74.95,75.01,74.92,74.92,48000.0,55.16,55.2042,55.1379,55.1379,48000.0
2014-10-22 11:20:00,74.92,74.98,74.91,74.94,37600.0,55.1379,55.1821,55.1306,55.1527,37600.0
2014-10-22 11:25:00,74.93,74.98,74.84,74.88,75500.0,55.1453,55.1821,55.0791,55.1085,75500.0
2014-10-22 11:30:00,74.9,74.9,74.83,74.9,42800.0,55.1232,55.1232,55.0717,55.1232,42800.0
2014-10-22 11:35:00,74.9,74.91,74.82,74.84,46600.0,55.1232,55.1306,55.0644,55.0791,46600.0
2014-10-22 11:40:00,74.84,74.89,74.83,74.83,56700.0,55.0791,55.1159,55.0717,55.0717,56700.0
2014-10-22 11:45:00,74.83,74.89,74.82,74.84,63100.0,55.0717,55.1159,55.0644,55.0791,63100.0
2014-10-22 11:50:00,74.84,74.86,74.77,74.78,47000.0,55.0791,55.0938,55.0276,55.0349,47000.0
2014-10-22 11:55:00,74.79,74.84,74.78,74.84,28400.0,55.0423,55.0791,55.0349,55.0791,28400.0
2014-10-22 12:00:00,74.83,74.84,74.81,74.82,39800.0,55.0717,55.0791,55.057,55.0644,39800.0
2014-10-22 12:05:00,74.82,74.82,74.72,74.74,50600.0,55.0644,55.0644,54.9908,55.0055,50600.0
2014-10-22 12:10:00,74.75,74.75,74.71,74.72,53200.0,55.0128,55.0128,54.9834,54.9908,53200.0
2014-10-22 12:15:00,74.72,74.75,74.63,74.65,56300.0,54.9908,55.0128,54.9245,54.9392,56300.0
2014-10-22 12:20:00,74.65,74.75,74.65,74.74,36200.0,54.9392,55.0128,54.9392,55.0055,36200.0
2014-10-22 12:25:00,74.73,74.74,74.68,74.71,34500.0,54.9981,55.0055,54.9613,54.9834,34500.0
2014-10-22 12:30:00,74.72,74.72,74.64,74.66,46900.0,54.9908,54.9908,54.9319,54.9466,46900.0
2014-10-22 12:35:00,74.67,74.71,74.61,74.64,35700.0,54.954,54.9834,54.9098,54.9319,35700.0
2014-10-22 12:40:00,74.64,74.74,74.61,74.62,48100.0,54.9319,55.0055,54.9098,54.9172,48100.0
2014-10-22 12:45:00,74.63,74.72,74.56,74.57,46900.0,54.9245,54.9908,54.873,54.8804,46900.0
2014-10-22 12:50:00,74.56,74.66,74.52,74.64,64300.0,54.873,54.9466,54.8436,54.9319,64300.0
2014-10-22 12:55:00,74.64,74.71,74.58,74.7,49300.0,54.9319,54.9834,54.8877,54.976,49300.0
2014-10-22 13:00:00,74.69,74.75,74.65,74.71,50800.0,54.9687,55.0128,54.9392,54.9834,50800.0
2014-10-22 13:05:00,74.71,74.76,74.67,74.74,57900.0,54.9834,55.0202,54.954,55.0055,57900.0
2014-10-22 13:10:00,74.74,74.74,74.63,74.66,51100.0,55.0055,55.0055,54.9245,54.9466,51100.0
2014-10-22 13:15:00,74.66,74.69,74.6,74.63,34500.0,54.9466,54.9687,54.9024,54.9245,34500.0
2014-10-22 13:20:00,74.64,74.66,74.53,74.53,54400.0,54.9319,54.9466,54.8509,54.8509,54400.0
2014-10-22 13:25:00,74.53,74.55,74.47,74.5,61100.0,54.8509,54.8656,54.8068,54.8288,61100.0
2014-10-22 13:30:00,74.49,74.5,74.42,74.44,77100.0,54.8215,54.8288,54.77,54.7847,77100.0
2014-10-22 13:35:00,74.45,74.54,74.45,74.53,46000.0,54.792,54.8583,54.792,54.8509,46000.0
2014-10-22 13:40:00,74.53,74.59,74.5,74.53,53700.0,54.8509,54.8951,54.8288,54.8509,53700.0
2014-10-22 13:45:00,74.53,74.54,74.42,74.44,59200.0,54.8509,54.8583,54.77,54.7847,59200.0
2014-10-22 13:50:00,74.44,74.5,74.38,74.48,91000.0,54.7847,54.8288,54.7405,54.8141,91000.0
2014-10-22 13:55:00,74.47,74.49,74.37,74.39,58700.0,54.8068,54.8215,54.7332,54.7479,58700.0
2014-10-22 14:00:00,74.38,74.43,74.33,74.38,72900.0,54.7405,54.7773,54.7037,54.7405,72900.0
2014-10-22 14:05:00,74.38,74.51,74.37,74.5,45900.0,54.7405,54.8362,54.7332,54.8288,45900.0
2014-10-22 14:10:00,74.5,74.6,74.49,74.53,36300.0,54.8288,54.9024,54.8215,54.8509,36300.0
2014-10-22 14:15:00,74.52,74.52,74.43,74.45,70500.0,54.8436,54.8436,54.7773,54.792,70500.0
2014-10-22 14:20:00,74.45,74.5,74.39,74.46,46700.0,54.792,54.8288,54.7479,54.7994,46700.0
2014-10-22 14:25:00,74.45,74.56,74.44,74.51,49100.0,54.792,54.873,54.7847,54.8362,49100.0
2014-10-22 14:30:00,74.5,74.53,74.38,74.42,61000.0,54.8288,54.8509,54.7405,54.77,61000.0
2014-10-22 14:35:00,74.42,74.5,74.41,74.44,53900.0,54.77,54.8288,54.7626,54.7847,53900.0
2014-10-22 14:40:00,74.43,74.63,74.42,74.57,61900.0,54.7773,54.9245,54.77,54.8804,61900.0
2014-10-22 14:45:00,74.58,74.65,74.55,74.59,54000.0,54.8877,54.9392,54.8656,54.8951,54000.0
2014-10-22 14:50:00,74.59,74.61,74.49,74.51,34800.0,54.8951,54.9098,54.8215,54.8362,34800.0
2014-10-22 14:55:00,74.5,74.7,74.5,74.67,56200.0,54.8288,54.976,54.8288,54.954,56200.0
2014-10-22 15:00:00,74.68,74.71,74.6,74.63,75600.0,54.9613,54.9834,54.9024,54.9245,75600.0
2014-10-22 15:05:00,74.63,74.63,74.54,74.54,75000.0,54.9245,54.9245,54.8583,54.8583,75000.0
2014-10-22 15:10:00,74.54,74.57,74.47,74.52,80300.0,54.8583,54.8804,54.8068,54.8436,80300.0
2014-10-22 15:15:00,74.52,74.57,74.48,74.49,57200.0,54.8436,54.8804,54.8141,54.8215,57200.0
2014-10-22 15:20:00,74.49,74.52,74.44,74.45,64300.0,54.8215,54.8436,54.7847,54.792,64300.0
2014-10-22 15:25:00,74.45,74.53,74.45,74.48,62000.0,54.792,54.8509,54.792,54.8141,62000.0
2014-10-22 15:30:00,74.49,74.5,74.39,74.41,98500.0,54.8215,54.8288,54.7479,54.7626,98500.0
2014-10-22 15:35:00,74.41,74.46,74.39,74.44,82900.0,54.7626,54.7994,54.7479,54.7847,82900.0
2014-10-22 15:40:00,74.44,74.44,74.31,74.33,98800.0,54.7847,54.7847,54.689,54.7037,98800.0
2014-10-22 15:45:00,74.32,74.37,74.29,74.31,135200.0,54.6964,54.7332,54.6743,54.689,135200.0
2014-10-22 15:50:00,74.3,74.35,74.25,74.35,215900.0,54.6817,54.7185,54.6449,54.7185,215900.0
2014-10-22 15:55:00,74.34,74.38,74.25,74.31,338500.0,54.7111,54.7405,54.6449,54.689,338500.0
2014-10-23 09:30:00,75.0,75.11,74.88,74.97,324400.0,55.1968,55.2778,55.1085,55.1747,324400.0
2014-10-23 09:35:00,74.99,75.05,74.86,74.95,130100.0,55.1895,55.2336,55.0938,55.16,130100.0
2014-10-23 09:40:00,74.96,75.01,74.74,74.79,108500.0,55.1674,55.2042,55.0055,55.0423,108500.0
2014-10-23 09:45:00,74.8,74.98,74.8,74.89,107600.0,55.0496,55.1821,55.0496,55.1159,107600.0
2014-10-23 09:50:00,74.92,75.0,74.82,74.98,123300.0,55.1379,55.1968,55.0644,55.1821,123300.0
2014-10-23 09:55:00,74.98,74.98,74.9,74.98,40800.0,55.1821,55.1821,55.1232,55.1821,40800.0
2014-10-23 10:00:00,74.98,75.02,74.93,74.99,173500.0,55.1821,55.2115,55.1453,55.1895,173500.0
2014-10-23 10:05:00,75.0,75.01,74.94,74.97,194400.0,55.1968,55.2042,55.1527,55.1747,194400.0
2014-10-23 10:10:00,74.96,74.99,74.92,74.99,104400.0,55.1674,55.1895,55.1379,55.1895,104400.0
2014-10-23 10:15:00,74.99,75.0,74.89,74.9,152500.0,55.1895,55.1968,55.1159,55.1232,152500.0
2014-10-23 10:20:00,74.9,74.94,74.89,74.92,53400.0,55.1232,55.1527,55.1159,55.1379,53400.0
2014-10-23 10:25:00,74.92,74.95,74.88,74.92,58400.0,55.1379,55.16,55.1085,55.1379,58400.0
2014-10-23 10:30:00,74.92,74.98,74.91,74.96,45900.0,55.1379,55.1821,55.1306,55.1674,45900.0
2014-10-23 10:35:00,74.97,74.98,74.92,74.94,30900.0,55.1747,55.1821,55.1379,55.1527,30900.0
2014-10-23 10:40:00,74.95,74.95,74.87,74.92,107100.0,55.16,55.16,55.1012,55.1379,107100.0
2014-10-23 10:45:00,74.93,74.99,74.88,74.94,67400.0,55.1453,55.1895,55.1085,55.1527,67400.0
2014-10-23 10:50:00,74.94,74.98,74.92,74.98,111200.0,55.1527,55.1821,55.1379,55.1821,111200.0
2014-10-23 10:55:00,74.98,74.99,74.93,74.97,87000.0,55.1821,55.1895,55.1453,55.1747,87000.0
2014-10-23 11:00:00,74.97,75.02,74.93,75.0,1013000.0,55.1747,55.2115,55.1453,55.1968,1013000.0
2014-10-23 11:05:00,75.01,75.39,75.01,75.26,194200.0,55.2042,55.4838,55.2042,55.3882,194200.0
2014-10-23 11:10:00,75.26,75.26,75.16,75.19,117500.0,55.3882,55.3882,55.3146,55.3367,117500.0
2014-10-23 11:15:00,75.2,75.21,75.15,75.19,44000.0,55.344,55.3514,55.3072,55.3367,44000.0
2014-10-23 11:20:00,75.19,75.19,75.12,75.14,48600.0,55.3367,55.3367,55.2851,55.2999,48600.0
2014-10-23 11:25:00,75.14,75.18,75.05,75.09,65200.0,55.2999,55.3293,55.2336,55.2631,65200.0
2014-10-23 11:30:00,75.09,75.18,75.09,75.16,39000.0,55.2631,55.3293,55.2631,55.3146,39000.0
2014-10-23 11:35:00,75.14,75.17,75.05,75.07,93300.0,55.2999,55.3219,55.2336,55.2483,93300.0
2014-10-23 11:40:00,75.07,75.12,74.99,75.01,313500.0,55.2483,55.2851,55.1895,55.2042,313500.0
2014-10-23 11:45:00,75.01,75.03,74.99,75.01,43600.0,55.2042,55.2189,55.1895,55.2042,43600.0
2014-10-23 11:50:00,75.01,75.02,74.93,74.94,75000.0,55.2042,55.2115,55.1453,55.1527,75000.0
2014-10-23 11:55:00,74.94,74.96,74.91,74.93,47400.0,55.1527,55.1674,55.1306,55.1453,47400.0
2014-10-23 12:00:00,74.92,74.99,74.9,74.98,71600.0,55.1379,55.1895,55.1232,55.1821,71600.0
2014-10-23 12:05:00,74.98,75.0,74.95,74.97,88000.0,55.1821,55.1968,55.16,55.1747,88000.0
2014-10-23 12:10:00,74.98,74.99,74.9,74.97,129200.0,55.1821,55.1895,55.1232,55.1747,129200.0
2014-10-23 12:15:00,74.98,75.0,74.94,74.95,260400.0,55.1821,55.1968,55.1527,55.16,260400.0
2014-10-23 12:20:00,74.95,74.95,74.83,74.84,92500.0,55.16,55.16,55.0717,55.0791,92500.0
2014-10-23 12:25:00,74.83,74.91,74.83,74.87,75300.0,55.0717,55.1306,55.0717,55.1012,75300.0
2014-10-23 12:30:00,74.88,74.88,74.75,74.84,124300.0,55.1085,55.1085,55.0128,55.0791,124300.0
2014-10-23 12:35:00,74.84,74.84,74.74,74.75,97400.0,55.0791,55.0791,55.0055,55.0128,97400.0
2014-10-23 12:40:00,74.75,74.88,74.75,74.85,204500.0,55.0128,55.1085,55.0128,55.0864,204500.0
2014-10-23 12:45:00,74.85,74.85,74.8,74.83,32100.0,55.0864,55.0864,55.0496,55.0717,32100.0
2014-10-23 12:50:00,74.84,74.91,74.84,74.88,63700.0,55.0791,55.1306,55.0791,55.1085,63700.0
2014-10-23 12:55:00,74.88,74.89,74.84,74.89,46100.0,55.1085,55.1159,55.0791,55.1159,46100.0
2014-10-23 13:00:00,74.89,74.9,74.88,74.9,25400.0,55.1159,55.1232,55.1085,55.1232,25400.0
2014-10-23 13:05:00,74.9,75.0,74.89,74.98,75700.0,55.1232,55.1968,55.1159,55.1821,75700.0
2014-10-23 13:10:00,74.98,75.04,74.95,75.02,77500.0,55.1821,55.2263,55.16,55.2115,77500.0
2014-10-23 13:15:00,75.02,75.03,75.0,75.03,44200.0,55.2115,55.2189,55.1968,55.2189,44200.0
2014-10-23 13:20:00,75.03,75.04,75.0,75.0,38900.0,55.2189,55.2263,55.1968,55.1968,38900.0
2014-10-23 13:25:00,75.0,75.03,74.95,75.03,63600.0,55.1968,55.2189,55.16,55.2189,63600.0
2014-10-23 13:30:00,75.03,75.1,75.01,75.06,39100.0,55.2189,55.2704,55.2042,55.241,39100.0
2014-10-23 13:35:00,75.05,75.12,75.02,75.08,43200.0,55.2336,55.2851,55.2115,55.2557,43200.0
2014-10-23 13:40:00,75.09,75.11,75.06,75.08,31900.0,55.2631,55.2778,55.241,55.2557,31900.0
2014-10-23 13:45:00,75.08,75.16,75.07,75.15,47400.0,55.2557,55.3146,55.2483,55.3072,47400.0
2014-10-23 13:50:00,75.14,75.15,75.07,75.15,52900.0,55.2999,55.3072,55.2483,55.3072,52900.0
2014-10-23 13:55:00,75.14,75.15,75.12,75.13,38700.0,55.2999,55.3072,55.2851,55.2925,38700.0
2014-10-23 14:00:00,75.14,75.21,75.13,75.21,74300.0,55.2999,55.3514,55.2925,55.3514,74300.0
2014-10-23 14:05:00,75.22,75.23,75.19,75.22,28600.0,55.3587,55.3661,55.3367,55.3587,28600.0
2014-10-23 14:10:00,75.22,75.35,75.21,75.32,51100.0,55.3587,55.4544,55.3514,55.4323,51100.0
2014-10-23 14:15:00,75.32,75.34,75.28,75.33,62200.0,55.4323,55.4471,55.4029,55.4397,62200.0
2014-10-23 14:20:00,75.34,75.36,75.3,75.36,48400.0,55.4471,55.4618,55.4176,55.4618,48400.0
2014-10-23 14:25:00,75.36,75.4,75.33,75.36,48900.0,55.4618,55.4912,55.4397,55.4618,48900.0
2014-10-23 14:30:00,75.36,75.37,75.3,75.33,53600.0,55.4618,55.4691,55.4176,55.4397,53600.0
2014-10-23 14:35:00,75.33,75.35,75.3,75.32,50600.0,55.4397,55.4544,55.4176,55.4323,50600.0
2014-10-23 14:40:00,75.32,75.34,75.28,75.33,93600.0,55.4323,55.4471,55.4029,55.4397,93600.0
2014-10-23 14:45:00,75.33,75.37,75.31,75.36,60100.0,55.4397,55.4691,55.425,55.4618,60100.0
2014-10-23 14:50:00,75.36,75.37,75.23,75.25,76400.0,55.4618,55.4691,55.3661,55.3808,76400.0
2014-10-23 14:55:00,75.25,75.3,75.15,75.28,284500.0,55.3808,55.4176,55.3072,55.4029,284500.0
2014-10-23 15:00:00,75.27,75.27,75.07,75.07,136400.0,55.3955,55.3955,55.2483,55.2483,136400.0
2014-10-23 15:05:00,75.08,75.19,75.08,75.17,104500.0,55.2557,55.3367,55.2557,55.3219,104500.0
2014-10-23 15:10:00,75.16,75.24,75.12,75.17,90100.0,55.3146,55.3735,55.2851,55.3219,90100.0
2014-10-23 15:15:00,75.16,75.23,75.06,75.12,92800.0,55.3146,55.3661,55.241,55.2851,92800.0
2014-10-23 15:20:00,75.12,75.21,75.08,75.15,80000.0,55.2851,55.3514,55.2557,55.3072,80000.0
2014-10-23 15:25:00,75.13,75.17,75.04,75.1,93700.0,55.2925,55.3219,55.2263,55.2704,93700.0
2014-10-23 15:30:00,75.09,75.25,75.08,75.25,81500.0,55.2631,55.3808,55.2557,55.3808,81500.0
2014-10-23 15:35:00,75.24,75.25,75.14,75.19,159400.0,55.3735,55.3808,55.2999,55.3367,159400.0
2014-10-23 15:40:00,75.18,75.19,75.1,75.18,66700.0,55.3293,55.3367,55.2704,55.3293,66700.0
2014-10-23 15:45:00,75.19,75.22,75.16,75.2,96300.0,55.3367,55.3587,55.3146,55.344,96300.0
2014-10-23 15:50:00,75.2,75.27,75.1,75.11,167300.0,55.344,55.3955,55.2704,55.2778,167300.0
2014-10-23 15:55:00,75.12,75.17,75.03,75.13,252400.0,55.2851,55.3219,55.2189,55.2925,252400.0
2014-10-24 09:30:00,75.34,75.43,74.91,75.34,269500.0,55.4471,55.5133,55.1306,55.4471,269500.0
2014-10-24 09:35:00,75.34,75.59,75.33,75.5,140700.0,55.4471,55.631,55.4397,55.5648,140700.0
2014-10-24 09:40:00,75.5,75.51,75.39,75.41,68500.0,55.5648,55.5722,55.4838,55.4986,68500.0
2014-10-24 09:45:00,75.39,75.46,75.32,75.45,80800.0,55.4838,55.5354,55.4323,55.528,80800.0
2014-10-24 09:50:00,75.45,75.46,75.28,75.34,167100.0,55.528,55.5354,55.4029,55.4471,167100.0
2014-10-24 09:55:00,75.35,75.43,75.3,75.33,43200.0,55.4544,55.5133,55.4176,55.4397,43200.0
2014-10-24 10:00:00,75.34,75.47,75.26,75.28,82100.0,55.4471,55.5427,55.3882,55.4029,82100.0
2014-10-24 10:05:00,75.28,75.3,75.07,75.27,98600.0,55.4029,55.4176,55.2483,55.3955,98600.0
2014-10-24 10:10:00,75.28,75.37,75.25,75.34,37200.0,55.4029,55.4691,55.3808,55.4471,37200.0
2014-10-24 10:15:00,75.34,75.47,75.29,75.46,83800.0,55.4471,55.5427,55.4103,55.5354,83800.0
2014-10-24 10:20:00,75.46,75.47,75.34,75.41,49300.0,55.5354,55.5427,55.4471,55.4986,49300.0
2014-10-24 10:25:00,75.4,75.45,75.32,75.42,47700.0,55.4912,55.528,55.4323,55.5059,47700.0
2014-10-24 10:30:00,75.42,75.59,75.41,75.59,75700.0,55.5059,55.631,55.4986,55.631,75700.0
2014-10-24 10:35:00,75.6,75.73,75.59,75.68,113900.0,55.6384,55.7341,55.631,55.6973,113900.0
2014-10-24 10:40:00,75.7,75.8,75.7,75.78,91300.0,55.712,55.7856,55.712,55.7709,91300.0
2014-10-24 10:45:00,75.78,75.85,75.75,75.82,104100.0,55.7709,55.8224,55.7488,55.8003,104100.0
2014-10-24 10:50:00,75.83,75.92,75.82,75.91,101100.0,55.8077,55.8739,55.8003,55.8665,101100.0
2014-10-24 10:55:00,75.9,75.95,75.86,75.94,90300.0,55.8592,55.896,55.8297,55.8886,90300.0
2014-10-24 11:00:00,75.93,75.96,75.81,75.84,121300.0,55.8813,55.9033,55.793,55.815,121300.0
2014-10-24 11:05:00,75.85,75.89,75.75,75.76,59700.0,55.8224,55.8518,55.7488,55.7562,59700.0
2014-10-24 11:10:00,75.77,75.88,75.77,75.8,43400.0,55.7635,55.8445,55.7635,55.7856,43400.0
2014-10-24 11:15:00,75.79,75.87,75.77,75.81,58500.0,55.7782,55.8371,55.7635,55.793,58500.0
2014-10-24 11:20:00,75.8,75.86,75.8,75.85,32300.0,55.7856,55.8297,55.7856,55.8224,32300.0
2014-10-24 11:25:00,75.84,75.88,75.82,75.85,57300.0,55.815,55.8445,55.8003,55.8224,57300.0
2014-10-24 11:30:00,75.84,75.87,75.83,75.86,53400.0,55.815,55.8371,55.8077,55.8297,53400.0
2014-10-24 11:35:00,75.85,75.93,75.82,75.92,65800.0,55.8224,55.8813,55.8003,55.8739,65800.0
2014-10-24 11:40:00,75.92,75.95,75.91,75.94,42400.0,55.8739,55.896,55.8665,55.8886,42400.0
2014-10-24 11:45:00,75.93,75.94,75.9,75.91,27900.0,55.8813,55.8886,55.8592,55.8665,27900.0
2014-10-24 11:50:00,75.91,75.92,75.83,75.84,38500.0,55.8665,55.8739,55.8077,55.815,38500.0
2014-10-24 11:55:00,75.84,75.86,75.81,75.86,27100.0,55.815,55.8297,55.793,55.8297,27100.0
2014-10-24 12:00:00,75.87,75.89,75.83,75.88,28000.0,55.8371,55.8518,55.8077,55.8445,28000.0
2014-10-24 12:05:00,75.89,75.89,75.85,75.87,26600.0,55.8518,55.8518,55.8224,55.8371,26600.0
2014-10-24 12:10:00,75.88,75.9,75.86,75.89,43600.0,55.8445,55.8592,55.8297,55.8518,43600.0
2014-10-24 12:15:00,75.9,75.99,75.9,75.97,47600.0,55.8592,55.9254,55.8592,55.9107,47600.0
2014-10-24 12:20:00,75.96,75.97,75.92,75.92,20000.0,55.9033,55.9107,55.8739,55.8739,20000.0
2014-10-24 12:25:00,75.91,75.91,75.84,75.86,25800.0,55.8665,55.8665,55.815,55.8297,25800.0
2014-10-24 12:30:00,75.85,75.9,75.85,75.87,24200.0,55.8224,55.8592,55.8224,55.8371,24200.0
2014-10-24 12:35:00,75.88,75.9,75.84,75.84,17000.0,55.8445,55.8592,55.815,55.815,17000.0
2014-10-24 12:40:00,75.84,75.9,75.83,75.89,27600.0,55.815,55.8592,55.8077,55.8518,27600.0
2014-10-24 12:45:00,75.89,75.93,75.88,75.91,24300.0,55.8518,55.8813,55.8445,55.8665,24300.0
2014-10-24 12:50:00,75.91,75.92,75.8,75.82,61000.0,55.8665,55.8739,55.7856,55.8003,61000.0
2014-10-24 12:55:00,75.81,75.85,75.79,75.83,36000.0,55.793,55.8224,55.7782,55.8077,36000.0
2014-10-24 13:00:00,75.84,75.86,75.8,75.8,47800.0,55.815,55.8297,55.7856,55.7856,47800.0
2014-10-24 13:05:00,75.81,75.84,75.8,75.8,23200.0,55.793,55.815,55.7856,55.7856,23200.0
2014-10-24 13:10:00,75.79,75.81,75.71,75.71,36100.0,55.7782,55.793,55.7194,55.7194,36100.0
2014-10-24 13:15:00,75.7,75.74,75.65,75.71,23500.0,55.712,55.7414,55.6752,55.7194,23500.0
2014-10-24 13:20:00,75.7,75.76,75.7,75.74,58200.0,55.712,55.7562,55.712,55.7414,58200.0
2014-10-24 13:25:00,75.75,75.81,75.75,75.81,17400.0,55.7488,55.793,55.7488,55.793,17400.0
2014-10-24 13:30:00,75.8,75.82,75.75,75.78,54400.0,55.7856,55.8003,55.7488,55.7709,54400.0
2014-10-24 13:35:00,75.77,75.8,75.75,75.8,54300.0,55.7635,55.7856,55.7488,55.7856,54300.0
2014-10-24 13:40:00,75.79,75.83,75.77,75.81,45300.0,55.7782,55.8077,55.7635,55.793,45300.0
2014-10-24 13:45:00,75.81,75.9,75.81,75.88,37500.0,55.793,55.8592,55.793,55.8445,37500.0
2014-10-24 13:50:00,75.88,75.9,75.8,75.81,51800.0,55.8445,55.8592,55.7856,55.793,51800.0
2014-10-24 13:55:00,75.82,75.82,75.68,75.79,55900.0,55.8003,55.8003,55.6973,55.7782,55900.0
2014-10-24 14:00:00,75.79,75.8,75.73,75.76,36100.0,55.7782,55.7856,55.7341,55.7562,36100.0
2014-10-24 14:05:00,75.75,75.84,75.75,75.84,22200.0,55.7488,55.815,55.7488,55.815,22200.0
2014-10-24 14:10:00,75.85,75.85,75.71,75.72,50300.0,55.8224,55.8224,55.7194,55.7267,50300.0
2014-10-24 14:15:00,75.72,75.79,75.72,75.78,31200.0,55.7267,55.7782,55.7267,55.7709,31200.0
2014-10-24 14:20:00,75.78,75.82,75.78,75.81,46000.0,55.7709,55.8003,55.7709,55.793,46000.0
2014-10-24 14:25:00,75.81,75.86,75.81,75.83,37000.0,55.793,55.8297,55.793,55.8077,37000.0
2014-10-24 14:30:00,75.83,75.86,75.75,75.81,34400.0,55.8077,55.8297,55.7488,55.793,34400.0
2014-10-24 14:35:00,75.81,75.85,75.79,75.85,43900.0,55.793,55.8224,55.7782,55.8224,43900.0
2014-10-24 14:40:00,75.85,75.91,75.85,75.89,21100.0,55.8224,55.8665,55.8224,55.8518,21100.0
2014-10-24 14:45:00,75.9,75.94,75.87,75.92,58800.0,55.8592,55.8886,55.8371,55.8739,58800.0
2014-10-24 14:50:00,75.92,75.93,75.87,75.88,41500.0,55.8739,55.8813,55.8371,55.8445,41500.0
2014-10-24 14:55:00,75.87,75.89,75.82,75.84,52900.0,55.8371,55.8518,55.8003,55.815,52900.0
2014-10-24 15:00:00,75.84,75.87,75.8,75.85,58700.0,55.815,55.8371,55.7856,55.8224,58700.0
2014-10-24 15:05:00,75.86,75.87,75.81,75.85,39600.0,55.8297,55.8371,55.793,55.8224,39600.0
2014-10-24 15:10:00,75.84,75.85,75.76,75.77,56800.0,55.815,55.8224,55.7562,55.7635,56800.0
2014-10-24 15:15:00,75.76,75.81,75.73,75.81,45000.0,55.7562,55.793,55.7341,55.793,45000.0
2014-10-24 15:20:00,75.8,75.82,75.77,75.8,46600.0,55.7856,55.8003,55.7635,55.7856,46600.0
2014-10-24 15:25:00,75.8,75.83,75.75,75.81,66900.0,55.7856,55.8077,55.7488,55.793,66900.0
2014-10-24 15:30:00,75.82,75.86,75.8,75.84,104500.0,55.8003,55.8297,55.7856,55.815,104500.0
2014-10-24 15:35:00,75.84,75.94,75.84,75.9,93800.0,55.815,55.8886,55.815,55.8592,93800.0
2014-10-24 15:40:00,75.91,75.95,75.9,75.92,121200.0,55.8665,55.896,55.8592,55.8739,121200.0
2014-10-24 15:45:00,75.92,75.96,75.84,75.93,167900.0,55.8739,55.9033,55.815,55.8813,167900.0
2014-10-24 15:50:00,75.94,75.94,75.86,75.9,216300.0,55.8886,55.8886,55.8297,55.8592,216300.0
2014-10-24 15:55:00,75.9,76.01,75.89,75.99,396200.0,55.8592,55.9401,55.8518,55.9254,396200.0
2014-10-27 09:30:00,75.86,75.98,75.56,75.73,206800.0,55.8297,55.9181,55.609,55.7341,206800.0
2014-10-27 09:35:00,75.73,75.77,75.63,75.72,34800.0,55.7341,55.7635,55.6605,55.7267,34800.0
2014-10-27 09:40:00,75.7,75.76,75.59,75.75,47500.0,55.712,55.7562,55.631,55.7488,47500.0
2014-10-27 09:45:00,75.71,75.75,75.64,75.73,57900.0,55.7194,55.7488,55.6678,55.7341,57900.0
2014-10-27 09:50:00,75.72,75.72,75.39,75.41,115500.0,55.7267,55.7267,55.4838,55.4986,115500.0
2014-10-27 09:55:00,75.41,75.44,75.38,75.41,82200.0,55.4986,55.5206,55.4765,55.4986,82200.0
2014-10-27 10:00:00,75.41,75.41,75.27,75.34,69400.0,55.4986,55.4986,55.3955,55.4471,69400.0
2014-10-27 10:05:00,75.34,75.57,75.32,75.56,54800.0,55.4471,55.6163,55.4323,55.609,54800.0
2014-10-27 10:10:00,75.55,75.65,75.48,75.58,56700.0,55.6016,55.6752,55.5501,55.6237,56700.0
2014-10-27 10:15:00,75.58,75.71,75.57,75.68,69200.0,55.6237,55.7194,55.6163,55.6973,69200.0
2014-10-27 10:20:00,75.68,75.69,75.58,75.62,65200.0,55.6973,55.7046,55.6237,55.6531,65200.0
2014-10-27 10:25:00,75.64,75.77,75.62,75.72,44100.0,55.6678,55.7635,55.6531,55.7267,44100.0
2014-10-27 10:30:00,75.73,75.76,75.68,75.71,25000.0,55.7341,55.7562,55.6973,55.7194,25000.0
2014-10-27 10:35:00,75.72,75.86,75.7,75.77,52800.0,55.7267,55.8297,55.712,55.7635,52800.0
2014-10-27 10:40:00,75.77,76.0,75.75,75.95,81000.0,55.7635,55.9328,55.7488,55.896,81000.0
2014-10-27 10:45:00,75.95,76.0,75.89,75.96,34900.0,55.896,55.9328,55.8518,55.9033,34900.0
2014-10-27 10:50:00,75.97,75.98,75.87,75.92,28000.0,55.9107,55.9181,55.8371,55.8739,28000.0
2014-10-27 10:55:00,75.93,75.94,75.83,75.88,25900.0,55.8813,55.8886,55.8077,55.8445,25900.0
2014-10-27 11:00:00,75.88,75.92,75.83,75.85,28400.0,55.8445,55.8739,55.8077,55.8224,28400.0
2014-10-27 11:05:00,75.85,75.95,75.83,75.95,52400.0,55.8224,55.896,55.8077,55.896,52400.0
2014-10-27 11:10:00,75.95,76.03,75.87,75.87,73900.0,55.896,55.9549,55.8371,55.8371,73900.0
2014-10-27 11:15:00,75.88,75.91,75.8,75.81,29200.0,55.8445,55.8665,55.7856,55.793,29200.0
2014-10-27 11:20:00,75.82,75.84,75.76,75.8,35800.0,55.8003,55.815,55.7562,55.7856,35800.0
2014-10-27 11:25:00,75.8,75.83,75.75,75.79,35700.0,55.7856,55.8077,55.7488,55.7782,35700.0
2014-10-27 11:30:00,75.79,75.84,75.73,75.74,51200.0,55.7782,55.815,55.7341,55.7414,51200.0
2014-10-27 11:35:00,75.73,75.73,75.58,75.64,64700.0,55.7341,55.7341,55.6237,55.6678,64700.0
2014-10-27 11:40:00,75.64,75.66,75.6,75.66,21000.0,55.6678,55.6826,55.6384,55.6826,21000.0
2014-10-27 11:45:00,75.65,75.65,75.54,75.59,47100.0,55.6752,55.6752,55.5942,55.631,47100.0
2014-10-27 11:50:00,75.58,75.59,75.52,75.58,32000.0,55.6237,55.631,55.5795,55.6237,32000.0
2014-10-27 11:55:00,75.59,75.62,75.57,75.6,25600.0,55.631,55.6531,55.6163,55.6384,25600.0
2014-10-27 12:00:00,75.59,75.66,75.58,75.65,50300.0,55.631,55.6826,55.6237,55.6752,50300.0
2014-10-27 12:05:00,75.65,75.73,75.64,75.68,25500.0,55.6752,55.7341,55.6678,55.6973,25500.0
2014-10-27 12:10:00,75.67,75.73,75.67,75.73,28300.0,55.6899,55.7341,55.6899,55.7341,28300.0
2014-10-27 12:15:00,75.74,75.76,75.65,75.7,32200.0,55.7414,55.7562,55.6752,55.712,32200.0
2014-10-27 12:20:00,75.71,75.75,75.67,75.69,32600.0,55.7194,55.7488,55.6899,55.7046,32600.0
2014-10-27 12:25:00,75.69,75.76,75.67,75.71,20600.0,55.7046,55.7562,55.6899,55.7194,20600.0
2014-10-27 12:30:00,75.72,75.75,75.67,75.75,33800.0,55.7267,55.7488,55.6899,55.7488,33800.0
2014-10-27 12:35:00,75.76,75.8,75.75,75.78,20000.0,55.7562,55.7856,55.7488,55.7709,20000.0
2014-10-27 12:40:00,75.77,75.79,75.74,75.79,28500.0,55.7635,55.7782,55.7414,55.7782,28500.0
2014-10-27 12:45:00,75.8,75.84,75.76,75.8,28600.0,55.7856,55.815,55.7562,55.7856,28600.0
2014-10-27 12:50:00,75.8,75.81,75.76,75.79,21900.0,55.7856,55.793,55.7562,55.7782,21900.0
2014-10-27 12:55:00,75.79,75.85,75.78,75.82,15300.0,55.7782,55.8224,55.7709,55.8003,15300.0
2014-10-27 13:00:00,75.82,75.98,75.81,75.97,34400.0,55.8003,55.9181,55.793,55.9107,34400.0
2014-10-27 13:05:00,75.96,76.0,75.88,75.89,54400.0,55.9033,55.9328,55.8445,55.8518,54400.0
2014-10-27 13:10:00,75.89,75.95,75.88,75.93,34200.0,55.8518,55.896,55.8445,55.8813,34200.0
2014-10-27 13:15:00,75.93,75.95,75.88,75.94,48200.0,55.8813,55.896,55.8445,55.8886,48200.0
2014-10-27 13:20:00,75.94,75.94,75.89,75.9,22900.0,55.8886,55.8886,55.8518,55.8592,22900.0
2014-10-27 13:25:00,75.89,75.89,75.86,75.87,56600.0,55.8518,55.8518,55.8297,55.8371,56600.0
2014-10-27 13:30:00,75.87,75.93,75.87,75.88,32900.0,55.8371,55.8813,55.8371,55.8445,32900.0
2014-10-27 13:35:00,75.89,75.91,75.83,75.87,26800.0,55.8518,55.8665,55.8077,55.8371,26800.0
2014-10-27 13:40:00,75.87,75.88,75.81,75.81,23200.0,55.8371,55.8445,55.793,55.793,23200.0
2014-10-27 13:45:00,75.8,75.84,75.78,75.81,25400.0,55.7856,55.815,55.7709,55.793,25400.0
2014-10-27 13:50:00,75.81,75.81,75.75,75.77,43100.0,55.793,55.793,55.7488,55.7635,43100.0
2014-10-27 13:55:00,75.76,75.79,75.73,75.74,28800.0,55.7562,55.7782,55.7341,55.7414,28800.0
2014-10-27 14:00:00,75.73,75.74,75.7,75.72,41800.0,55.7341,55.7414,55.712,55.7267,41800.0
2014-10-27 14:05:00,75.72,75.75,75.7,75.75,31600.0,55.7267,55.7488,55.712,55.7488,31600.0
2014-10-27 14:10:00,75.76,75.82,75.73,75.81,29500.0,55.7562,55.8003,55.7341,55.793,29500.0
2014-10-27 14:15:00,75.81,75.87,75.79,75.86,25300.0,55.793,55.8371,55.7782,55.8297,25300.0
2014-10-27 14:20:00,75.86,75.86,75.82,75.83,23100.0,55.8297,55.8297,55.8003,55.8077,23100.0
2014-10-27 14:25:00,75.83,75.83,75.74,75.8,24400.0,55.8077,55.8077,55.7414,55.7856,24400.0
2014-10-27 14:30:00,75.79,75.83,75.7,75.83,22500.0,55.7782,55.8077,55.712,55.8077,22500.0
2014-10-27 14:35:00,75.82,75.84,75.8,75.82,23600.0,55.8003,55.815,55.7856,55.8003,23600.0
2014-10-27 14:40:00,75.82,75.84,75.78,75.83,21900.0,55.8003,55.815,55.7709,55.8077,21900.0
2014-10-27 14:45:00,75.83,75.84,75.78,75.81,27900.0,55.8077,55.815,55.7709,55.793,27900.0
2014-10-27 14:50:00,75.82,75.84,75.77,75.77,20800.0,55.8003,55.815,55.7635,55.7635,20800.0
2014-10-27 14:55:00,75.76,75.79,75.73,75.78,44300.0,55.7562,55.7782,55.7341,55.7709,44300.0
2014-10-27 15:00:00,75.78,75.81,75.75,75.78,33200.0,55.7709,55.793,55.7488,55.7709,33200.0
2014-10-27 15:05:00,75.79,75.81,75.76,75.76,56600.0,55.7782,55.793,55.7562,55.7562,56600.0
2014-10-27 15:10:00,75.76,75.79,75.74,75.76,33400.0,55.7562,55.7782,55.7414,55.7562,33400.0
2014-10-27 15:15:00,75.76,75.93,75.75,75.93,70600.0,55.7562,55.8813,55.7488,55.8813,70600.0
2014-10-27 15:20:00,75.92,75.94,75.91,75.92,44400.0,55.8739,55.8886,55.8665,55.8739,44400.0
2014-10-27 15:25:00,75.93,75.93,75.87,75.88,42500.0,55.8813,55.8813,55.8371,55.8445,42500.0
2014-10-27 15:30:00,75.88,75.92,75.85,75.91,47400.0,55.8445,55.8739,55.8224,55.8665,47400.0
2014-10-27 15:35:00,75.91,75.93,75.85,75.85,109900.0,55.8665,55.8813,55.8224,55.8224,109900.0
2014-10-27 15:40:00,75.85,75.88,75.81,75.87,107400.0,55.8224,55.8445,55.793,55.8371,107400.0
2014-10-27 15:45:00,75.86,75.89,75.84,75.89,77900.0,55.8297,55.8518,55.815,55.8518,77900.0
2014-10-27 15:50:00,75.89,75.89,75.83,75.87,108600.0,55.8518,55.8518,55.8077,55.8371,108600.0
2014-10-27 15:55:00,75.87,75.93,75.81,75.84,180100.0,55.8371,55.8813,55.793,55.815,180100.0
2014-10-28 09:30:00,76.06,76.26,76.01,76.25,197600.0,55.9769,56.1241,55.9401,56.1168,197600.0
2014-10-28 09:35:00,76.26,76.3,76.1,76.18,66100.0,56.1241,56.1536,56.0064,56.0653,66100.0
2014-10-28 09:40:00,76.17,76.18,76.05,76.09,66500.0,56.0579,56.0653,55.9696,55.999,66500.0
2014-10-28 09:45:00,76.1,76.14,76.03,76.04,46900.0,56.0064,56.0358,55.9549,55.9622,46900.0
2014-10-28 09:50:00,76.05,76.33,76.05,76.33,51000.0,55.9696,56.1756,55.9696,56.1756,51000.0
2014-10-28 09:55:00,76.33,76.42,76.29,76.41,56300.0,56.1756,56.2419,56.1462,56.2345,56300.0
2014-10-28 10:00:00,76.41,76.5,76.38,76.44,63100.0,56.2345,56.3008,56.2124,56.2566,63100.0
2014-10-28 10:05:00,76.45,76.5,76.35,76.37,60300.0,56.264,56.3008,56.1904,56.2051,60300.0
2014-10-28 10:10:00,76.36,76.36,76.28,76.3,52400.0,56.1977,56.1977,56.1389,56.1536,52400.0
2014-10-28 10:15:00,76.3,76.31,76.2,76.2,56600.0,56.1536,56.1609,56.08,56.08,56600.0
2014-10-28 10:20:00,76.19,76.2,76.12,76.12,82500.0,56.0726,56.08,56.0211,56.0211,82500.0
2014-10-28 10:25:00,76.12,76.14,76.09,76.14,39400.0,56.0211,56.0358,55.999,56.0358,39400.0
2014-10-28 10:30:00,76.14,76.14,76.06,76.06,56700.0,56.0358,56.0358,55.9769,55.9769,56700.0
2014-10-28 10:35:00,76.06,76.07,76.01,76.01,75400.0,55.9769,55.9843,55.9401,55.9401,75400.0
2014-10-28 10:40:00,76.01,76.17,75.99,76.17,122000.0,55.9401,56.0579,55.9254,56.0579,122000.0
2014-10-28 10:45:00,76.17,76.19,76.13,76.18,39400.0,56.0579,56.0726,56.0285,56.0653,39400.0
2014-10-28 10:50:00,76.18,76.21,76.17,76.19,34300.0,56.0653,56.0873,56.0579,56.0726,34300.0
2014-10-28 10:55:00,76.19,76.23,76.18,76.22,27700.0,56.0726,56.1021,56.0653,56.0947,27700.0
2014-10-28 11:00:00,76.21,76.25,76.2,76.23,59300.0,56.0873,56.1168,56.08,56.1021,59300.0
2014-10-28 11:05:00,76.24,76.24,76.19,76.2,53100.0,56.1094,56.1094,56.0726,56.08,53100.0
2014-10-28 11:10:00,76.19,76.21,76.13,76.16,60300.0,56.0726,56.0873,56.0285,56.0505,60300.0
2014-10-28 11:15:00,76.18,76.23,76.15,76.22,57600.0,56.0653,56.1021,56.0432,56.0947,57600.0
2014-10-28 11:20:00,76.23,76.26,76.21,76.23,50200.0,56.1021,56.1241,56.0873,56.1021,50200.0
2014-10-28 11:25:00,76.23,76.25,76.19,76.23,38300.0,56.1021,56.1168,56.0726,56.1021,38300.0
2014-10-28 11:30:00,76.23,76.26,76.19,76.19,59300.0,56.1021,56.1241,56.0726,56.0726,59300.0
2014-10-28 11:35:00,76.18,76.23,76.17,76.2,44600.0,56.0653,56.1021,56.0579,56.08,44600.0
2014-10-28 11:40:00,76.2,76.24,76.14,76.14,83400.0,56.08,56.1094,56.0358,56.0358,83400.0
2014-10-28 11:45:00,76.16,76.23,76.14,76.19,37600.0,56.0505,56.1021,56.0358,56.0726,37600.0
2014-10-28 11:50:00,76.19,76.2,76.09,76.13,73800.0,56.0726,56.08,55.999,56.0285,73800.0
2014-10-28 11:55:00,76.13,76.13,76.05,76.08,57700.0,56.0285,56.0285,55.9696,55.9917,57700.0
2014-10-28 12:00:00,76.08,76.09,76.07,76.08,37000.0,55.9917,55.999,55.9843,55.9917,37000.0
2014-10-28 12:05:00,76.08,76.16,76.07,76.15,39400.0,55.9917,56.0505,55.9843,56.0432,39400.0
2014-10-28 12:10:00,76.14,76.2,76.14,76.15,26700.0,56.0358,56.08,56.0358,56.0432,26700.0
2014-10-28 12:15:00,76.14,76.16,76.08,76.09,38900.0,56.0358,56.0505,55.9917,55.999,38900.0
2014-10-28 12:20:00,76.1,76.13,76.06,76.12,28900.0,56.0064,56.0285,55.9769,56.0211,28900.0
2014-10-28 12:25:00,76.13,76.15,76.1,76.13,41100.0,56.0285,56.0432,56.0064,56.0285,41100.0
2014-10-28 12:30:00,76.13,76.2,76.12,76.19,29600.0,56.0285,56.08,56.0211,56.0726,29600.0
2014-10-28 12:35:00,76.18,76.2,76.17,76.19,25600.0,56.0653,56.08,56.0579,56.0726,25600.0
2014-10-28 12:40:00,76.18,76.19,76.15,76.15,20800.0,56.0653,56.0726,56.0432,56.0432,20800.0
2014-10-28 12:45:00,76.14,76.15,76.1,76.13,42400.0,56.0358,56.0432,56.0064,56.0285,42400.0
2014-10-28 12:50:00,76.14,76.16,76.12,76.15,18600.0,56.0358,56.0505,56.0211,56.0432,18600.0
2014-10-28 12:55:00,76.15,76.18,76.13,76.17,21000.0,56.0432,56.0653,56.0285,56.0579,21000.0
2014-10-28 13:00:00,76.16,76.22,76.14,76.22,33700.0,56.0505,56.0947,56.0358,56.0947,33700.0
2014-10-28 13:05:00,76.21,76.22,76.15,76.18,29300.0,56.0873,56.0947,56.0432,56.0653,29300.0
2014-10-28 13:10:00,76.18,76.21,76.15,76.15,24000.0,56.0653,56.0873,56.0432,56.0432,24000.0
2014-10-28 13:15:00,76.15,76.2,76.14,76.18,19100.0,56.0432,56.08,56.0358,56.0653,19100.0
2014-10-28 13:20:00,76.19,76.22,76.19,76.2,31400.0,56.0726,56.0947,56.0726,56.08,31400.0
2014-10-28 13:25:00,76.2,76.25,76.19,76.23,39200.0,56.08,56.1168,56.0726,56.1021,39200.0
2014-10-28 13:30:00,76.24,76.25,76.22,76.23,34800.0,56.1094,56.1168,56.0947,56.1021,34800.0
2014-10-28 13:35:00,76.23,76.27,76.22,76.23,57200.0,56.1021,56.1315,56.0947,56.1021,57200.0
2014-10-28 13:40:00,76.23,76.25,76.21,76.24,44200.0,56.1021,56.1168,56.0873,56.1094,44200.0
2014-10-28 13:45:00,76.24,76.26,76.21,76.23,39300.0,56.1094,56.1241,56.0873,56.1021,39300.0
2014-10-28 13:50:00,76.23,76.27,76.22,76.26,42400.0,56.1021,56.1315,56.0947,56.1241,42400.0
2014-10-28 13:55:00,76.27,76.4,76.25,76.39,133900.0,56.1315,56.2272,56.1168,56.2198,133900.0
2014-10-28 14:00:00,76.39,76.41,76.36,76.38,63500.0,56.2198,56.2345,56.1977,56.2124,63500.0
2014-10-28 14:05:00,76.38,76.38,76.32,76.32,57500.0,56.2124,56.2124,56.1683,56.1683,57500.0
2014-10-28 14:10:00,76.31,76.32,76.23,76.26,45500.0,56.1609,56.1683,56.1021,56.1241,45500.0
2014-10-28 14:15:00,76.25,76.32,76.21,76.21,73500.0,56.1168,56.1683,56.0873,56.0873,73500.0
2014-10-28 14:20:00,76.22,76.29,76.21,76.28,35300.0,56.0947,56.1462,56.0873,56.1389,35300.0
2014-10-28 14:25:00,76.29,76.35,76.28,76.35,46200.0,56.1462,56.1904,56.1389,56.1904,46200.0
2014-10-28 14:30:00,76.36,76.4,76.34,76.38,47100.0,56.1977,56.2272,56.183,56.2124,47100.0
2014-10-28 14:35:00,76.37,76.4,76.36,76.37,39400.0,56.2051,56.2272,56.1977,56.2051,39400.0
2014-10-28 14:40:00,76.37,76.38,76.33,76.37,57600.0,56.2051,56.2124,56.1756,56.2051,57600.0
2014-10-28 14:45:00,76.37,76.37,76.31,76.34,54900.0,56.2051,56.2051,56.1609,56.183,54900.0
2014-10-28 14:50:00,76.35,76.39,76.34,76.38,52800.0,56.1904,56.2198,56.183,56.2124,52800.0
2014-10-28 14:55:00,76.38,76.4,76.37,76.38,48700.0,56.2124,56.2272,56.2051,56.2124,48700.0
2014-10-28 15:00:00,76.38,76.48,76.38,76.46,104200.0,56.2124,56.286,56.2124,56.2713,104200.0
2014-10-28 15:05:00,76.47,76.51,76.45,76.47,124000.0,56.2787,56.3081,56.264,56.2787,124000.0
2014-10-28 15:10:00,76.47,76.51,76.43,76.49,89000.0,56.2787,56.3081,56.2492,56.2934,89000.0
2014-10-28 15:15:00,76.5,76.51,76.45,76.46,95100.0,56.3008,56.3081,56.264,56.2713,95100.0
2014-10-28 15:20:00,76.47,76.51,76.42,76.45,92300.0,56.2787,56.3081,56.2419,56.264,92300.0
2014-10-28 15:25:00,76.45,76.52,76.45,76.47,124800.0,56.264,56.3155,56.264,56.2787,124800.0
2014-10-28 15:30:00,76.48,76.55,76.47,76.49,105100.0,56.286,56.3376,56.2787,56.2934,105100.0
2014-10-28 15:35:00,76.49,76.49,76.44,76.44,83600.0,56.2934,56.2934,56.2566,56.2566,83600.0
2014-10-28 15:40:00,76.44,76.45,76.38,76.39,101600.0,56.2566,56.264,56.2124,56.2198,101600.0
2014-10-28 15:45:00,76.39,76.41,76.37,76.39,104500.0,56.2198,56.2345,56.2051,56.2198,104500.0
2014-10-28 15:50:00,76.39,76.5,76.39,76.48,191500.0,56.2198,56.3008,56.2198,56.286,191500.0
2014-10-28 15:55:00,76.48,76.62,76.48,76.57,406200.0,56.286,56.3891,56.286,56.3523,406200.0
2014-10-29 09:30:00,76.6,76.89,76.49,76.88,233600.0,56.3744,56.5878,56.2934,56.5804,233600.0
2014-10-29 09:35:00,76.88,77.11,76.85,77.11,162800.0,56.5804,56.7497,56.5583,56.7497,162800.0
2014-10-29 09:40:00,77.1,77.25,77.09,77.2,90100.0,56.7423,56.8527,56.735,56.8159,90100.0
2014-10-29 09:45:00,77.2,77.25,77.14,77.24,61900.0,56.8159,56.8527,56.7718,56.8454,61900.0
2014-10-29 09:50:00,77.24,77.33,77.22,77.28,82800.0,56.8454,56.9116,56.8307,56.8748,82800.0
2014-10-29 09:55:00,77.28,77.38,77.27,77.36,74000.0,56.8748,56.9484,56.8674,56.9337,74000.0
2014-10-29 10:00:00,77.36,77.36,77.21,77.25,57800.0,56.9337,56.9337,56.8233,56.8527,57800.0
2014-10-29 10:05:00,77.25,77.31,77.22,77.25,53700.0,56.8527,56.8969,56.8307,56.8527,53700.0
2014-10-29 10:10:00,77.24,77.3,77.21,77.27,60700.0,56.8454,56.8895,56.8233,56.8674,60700.0
2014-10-29 10:15:00,77.27,77.38,77.26,77.35,53800.0,56.8674,56.9484,56.8601,56.9263,53800.0
2014-10-29 10:20:00,77.34,77.34,77.16,77.22,47000.0,56.919,56.919,56.7865,56.8307,47000.0
2014-10-29 10:25:00,77.22,77.23,77.08,77.21,78500.0,56.8307,56.838,56.7276,56.8233,78500.0
2014-10-29 10:30:00,77.2,77.34,77.19,77.3,55800.0,56.8159,56.919,56.8086,56.8895,55800.0
2014-10-29 10:35:00,77.3,77.31,77.19,77.24,38100.0,56.8895,56.8969,56.8086,56.8454,38100.0
2014-10-29 10:40:00,77.24,77.26,77.07,77.11,65200.0,56.8454,56.8601,56.7203,56.7497,65200.0
2014-10-29 10:45:00,77.1,77.11,77.0,77.01,62100.0,56.7423,56.7497,56.6687,56.6761,62100.0
2014-10-29 10:50:00,77.01,77.09,77.01,77.04,47200.0,56.6761,56.735,56.6761,56.6982,47200.0
2014-10-29 10:55:00,77.03,77.09,77.02,77.06,47900.0,56.6908,56.735,56.6835,56.7129,47900.0
2014-10-29 11:00:00,77.06,77.12,77.01,77.03,46900.0,56.7129,56.7571,56.6761,56.6908,46900.0
2014-10-29 11:05:00,77.03,77.06,76.95,76.96,89600.0,56.6908,56.7129,56.6319,56.6393,89600.0
2014-10-29 11:10:00,76.96,77.0,76.89,76.94,62300.0,56.6393,56.6687,56.5878,56.6246,62300.0
2014-10-29 11:15:00,76.93,76.94,76.79,76.92,63000.0,56.6172,56.6246,56.5142,56.6099,63000.0
2014-10-29 11:20:00,76.91,76.97,76.9,76.91,32400.0,56.6025,56.6467,56.5951,56.6025,32400.0
2014-10-29 11:25:00,76.91,76.95,76.86,76.86,37400.0,56.6025,56.6319,56.5657,56.5657,37400.0
2014-10-29 11:30:00,76.85,76.87,76.77,76.78,43500.0,56.5583,56.5731,56.4995,56.5068,43500.0
2014-10-29 11:35:00,76.79,76.8,76.73,76.74,39400.0,56.5142,56.5215,56.47,56.4774,39400.0
2014-10-29 11:40:00,76.74,76.8,76.7,76.79,44100.0,56.4774,56.5215,56.448,56.5142,44100.0
2014-10-29 11:45:00,76.79,76.82,76.77,76.81,24000.0,56.5142,56.5363,56.4995,56.5289,24000.0
2014-10-29 11:50:00,76.82,76.82,76.76,76.78,28600.0,56.5363,56.5363,56.4921,56.5068,28600.0
2014-10-29 11:55:00,76.79,76.79,76.73,76.78,20600.0,56.5142,56.5142,56.47,56.5068,20600.0
2014-10-29 12:00:00,76.77,76.8,76.65,76.65,59500.0,56.4995,56.5215,56.4112,56.4112,59500.0
2014-10-29 12:05:00,76.65,76.76,76.64,76.73,31100.0,56.4112,56.4921,56.4038,56.47,31100.0
2014-10-29 12:10:00,76.74,76.76,76.71,76.75,21400.0,56.4774,56.4921,56.4553,56.4848,21400.0
2014-10-29 12:15:00,76.76,76.79,76.73,76.75,22300.0,56.4921,56.5142,56.47,56.4848,22300.0
2014-10-29 12:20:00,76.75,76.75,76.7,76.7,34400.0,56.4848,56.4848,56.448,56.448,34400.0
2014-10-29 12:25:00,76.69,76.71,76.65,76.65,17900.0,56.4406,56.4553,56.4112,56.4112,17900.0
2014-10-29 12:30:00,76.65,76.7,76.64,76.69,32400.0,56.4112,56.448,56.4038,56.4406,32400.0
2014-10-29 12:35:00,76.7,76.73,76.66,76.68,25400.0,56.448,56.47,56.4185,56.4332,25400.0
2014-10-29 12:40:00,76.69,76.72,76.67,76.7,22700.0,56.4406,56.4627,56.4259,56.448,22700.0
2014-10-29 12:45:00,76.71,76.72,76.66,76.7,11800.0,56.4553,56.4627,56.4185,56.448,11800.0
2014-10-29 12:50:00,76.7,76.72,76.67,76.69,33000.0,56.448,56.4627,56.4259,56.4406,33000.0
2014-10-29 12:55:00,76.69,76.72,76.67,76.67,31700.0,56.4406,56.4627,56.4259,56.4259,31700.0
2014-10-29 13:00:00,76.67,76.72,76.67,76.69,17500.0,56.4259,56.4627,56.4259,56.4406,17500.0
2014-10-29 13:05:00,76.68,76.73,76.67,76.69,22800.0,56.4332,56.47,56.4259,56.4406,22800.0
2014-10-29 13:10:00,76.69,76.7,76.67,76.69,14400.0,56.4406,56.448,56.4259,56.4406,14400.0
2014-10-29 13:15:00,76.69,76.69,76.65,76.67,18500.0,56.4406,56.4406,56.4112,56.4259,18500.0
2014-10-29 13:20:00,76.68,76.7,76.68,76.7,10100.0,56.4332,56.448,56.4332,56.448,10100.0
2014-10-29 13:25:00,76.7,76.71,76.66,76.69,20300.0,56.448,56.4553,56.4185,56.4406,20300.0
2014-10-29 13:30:00,76.69,76.71,76.67,76.68,19900.0,56.4406,56.4553,56.4259,56.4332,19900.0
2014-10-29 13:35:00,76.68,76.69,76.62,76.63,24600.0,56.4332,56.4406,56.3891,56.3964,24600.0
2014-10-29 13:40:00,76.63,76.63,76.54,76.55,62200.0,56.3964,56.3964,56.3302,56.3376,62200.0
2014-10-29 13:45:00,76.55,76.62,76.51,76.57,48200.0,56.3376,56.3891,56.3081,56.3523,48200.0
2014-10-29 13:50:00,76.58,76.6,76.53,76.56,41200.0,56.3596,56.3744,56.3228,56.3449,41200.0
2014-10-29 13:55:00,76.56,76.67,76.56,76.66,20400.0,56.3449,56.4259,56.3449,56.4185,20400.0
2014-10-29 14:00:00,76.65,76.66,76.43,76.48,57600.0,56.4112,56.4185,56.2492,56.286,57600.0
2014-10-29 14:05:00,76.47,76.6,76.39,76.56,36800.0,56.2787,56.3744,56.2198,56.3449,36800.0
2014-10-29 14:10:00,76.57,76.69,76.46,76.47,38100.0,56.3523,56.4406,56.2713,56.2787,38100.0
2014-10-29 14:15:00,76.46,76.55,76.31,76.53,93000.0,56.2713,56.3376,56.1609,56.3228,93000.0
2014-10-29 14:20:00,76.53,76.67,76.52,76.63,46400.0,56.3228,56.4259,56.3155,56.3964,46400.0
2014-10-29 14:25:00,76.63,76.72,76.62,76.72,74500.0,56.3964,56.4627,56.3891,56.4627,74500.0
2014-10-29 14:30:00,76.72,76.77,76.56,76.67,44100.0,56.4627,56.4995,56.3449,56.4259,44100.0
2014-10-29 14:35:00,76.68,76.77,76.64,76.64,51000.0,56.4332,56.4995,56.4038,56.4038,51000.0
2014-10-29 14:40:00,76.63,76.75,76.6,76.62,45300.0,56.3964,56.4848,56.3744,56.3891,45300.0
2014-10-29 14:45:00,76.63,76.67,76.47,76.52,42900.0,56.3964,56.4259,56.2787,56.3155,42900.0
2014-10-29 14:50:00,76.52,76.53,76.45,76.53,32400.0,56.3155,56.3228,56.264,56.3228,32400.0
2014-10-29 14:55:00,76.52,76.72,76.5,76.67,48100.0,56.3155,56.4627,56.3008,56.4259,48100.0
2014-10-29 15:00:00,76.67,76.73,76.57,76.58,54200.0,56.4259,56.47,56.3523,56.3596,54200.0
2014-10-29 15:05:00,76.57,76.65,76.47,76.51,58800.0,56.3523,56.4112,56.2787,56.3081,58800.0
2014-10-29 15:10:00,76.51,76.62,76.48,76.58,48500.0,56.3081,56.3891,56.286,56.3596,48500.0
2014-10-29 15:15:00,76.58,76.72,76.55,76.72,64600.0,56.3596,56.4627,56.3376,56.4627,64600.0
2014-10-29 15:20:00,76.72,76.73,76.66,76.71,60600.0,56.4627,56.47,56.4185,56.4553,60600.0
2014-10-29 15:25:00,76.71,76.81,76.7,76.8,56200.0,56.4553,56.5289,56.448,56.5215,56200.0
2014-10-29 15:30:00,76.81,76.99,76.8,76.91,99700.0,56.5289,56.6614,56.5215,56.6025,99700.0
2014-10-29 15:35:00,76.91,76.96,76.86,76.95,50500.0,56.6025,56.6393,56.5657,56.6319,50500.0
2014-10-29 15:40:00,76.95,77.0,76.91,76.91,86900.0,56.6319,56.6687,56.6025,56.6025,86900.0
2014-10-29 15:45:00,76.91,76.96,76.88,76.9,91600.0,56.6025,56.6393,56.5804,56.5951,91600.0
2014-10-29 15:50:00,76.89,76.91,76.84,76.87,101700.0,56.5878,56.6025,56.551,56.5731,101700.0
2014-10-29 15:55:00,76.86,76.92,76.85,76.9,228800.0,56.5657,56.6099,56.5583,56.5951,228800.0
2014-10-30 09:30:00,76.65,76.81,76.55,76.77,153900.0,56.4112,56.5289,56.3376,56.4995,153900.0
2014-10-30 09:35:00,76.8,76.93,76.75,76.92,71100.0,56.5215,56.6172,56.4848,56.6099,71100.0
2014-10-30 09:40:00,76.92,77.02,76.88,77.0,65400.0,56.6099,56.6835,56.5804,56.6687,65400.0
2014-10-30 09:45:00,77.0,77.0,76.79,76.82,64300.0,56.6687,56.6687,56.5142,56.5363,64300.0
2014-10-30 09:50:00,76.83,76.9,76.73,76.73,64300.0,56.5436,56.5951,56.47,56.47,64300.0
2014-10-30 09:55:00,76.74,76.77,76.62,76.67,66500.0,56.4774,56.4995,56.3891,56.4259,66500.0
2014-10-30 10:00:00,76.67,76.67,76.53,76.63,52600.0,56.4259,56.4259,56.3228,56.3964,52600.0
2014-10-30 10:05:00,76.62,76.69,76.55,76.65,47800.0,56.3891,56.4406,56.3376,56.4112,47800.0
2014-10-30 10:10:00,76.65,76.67,76.59,76.67,57100.0,56.4112,56.4259,56.367,56.4259,57100.0
2014-10-30 10:15:00,76.67,76.71,76.57,76.67,72200.0,56.4259,56.4553,56.3523,56.4259,72200.0
2014-10-30 10:20:00,76.66,76.75,76.62,76.72,48300.0,56.4185,56.4848,56.3891,56.4627,48300.0
2014-10-30 10:25:00,76.71,76.74,76.68,76.73,61700.0,56.4553,56.4774,56.4332,56.47,61700.0
2014-10-30 10:30:00,76.74,76.82,76.67,76.72,40600.0,56.4774,56.5363,56.4259,56.4627,40600.0
2014-10-30 10:35:00,76.73,76.79,76.66,76.77,29800.0,56.47,56.5142,56.4185,56.4995,29800.0
2014-10-30 10:40:00,76.78,76.85,76.74,76.85,31200.0,56.5068,56.5583,56.4774,56.5583,31200.0
2014-10-30 10:45:00,76.84,76.86,76.67,76.7,39700.0,56.551,56.5657,56.4259,56.448,39700.0
2014-10-30 10:50:00,76.7,76.71,76.67,76.67,33300.0,56.448,56.4553,56.4259,56.4259,33300.0
2014-10-30 10:55:00,76.67,76.89,76.67,76.87,40000.0,56.4259,56.5878,56.4259,56.5731,40000.0
2014-10-30 11:00:00,76.86,76.94,76.81,76.85,40800.0,56.5657,56.6246,56.5289,56.5583,40800.0
2014-10-30 11:05:00,76.85,76.88,76.81,76.87,33200.0,56.5583,56.5804,56.5289,56.5731,33200.0
2014-10-30 11:10:00,76.87,76.9,76.82,76.89,29800.0,56.5731,56.5951,56.5363,56.5878,29800.0
2014-10-30 11:15:00,76.9,76.98,76.89,76.93,40000.0,56.5951,56.654,56.5878,56.6172,40000.0
2014-10-30 11:20:00,76.93,76.96,76.9,76.9,28300.0,56.6172,56.6393,56.5951,56.5951,28300.0
2014-10-30 11:25:00,76.91,76.91,76.83,76.83,40400.0,56.6025,56.6025,56.5436,56.5436,40400.0
2014-10-30 11:30:00,76.82,76.86,76.78,76.86,43000.0,56.5363,56.5657,56.5068,56.5657,43000.0
2014-10-30 11:35:00,76.87,76.89,76.83,76.86,56500.0,56.5731,56.5878,56.5436,56.5657,56500.0
2014-10-30 11:40:00,76.86,77.0,76.84,76.99,65000.0,56.5657,56.6687,56.551,56.6614,65000.0
2014-10-30 11:45:00,76.98,77.08,76.98,77.03,57200.0,56.654,56.7276,56.654,56.6908,57200.0
2014-10-30 11:50:00,77.02,77.08,76.99,77.07,27900.0,56.6835,56.7276,56.6614,56.7203,27900.0
2014-10-30 11:55:00,77.08,77.19,77.08,77.19,44300.0,56.7276,56.8086,56.7276,56.8086,44300.0
2014-10-30 12:00:00,77.19,77.2,77.14,77.16,32200.0,56.8086,56.8159,56.7718,56.7865,32200.0
2014-10-30 12:05:00,77.15,77.15,77.04,77.06,38400.0,56.7791,56.7791,56.6982,56.7129,38400.0
2014-10-30 12:10:00,77.07,77.14,77.07,77.13,22600.0,56.7203,56.7718,56.7203,56.7644,22600.0
2014-10-30 12:15:00,77.13,77.15,77.1,77.14,15000.0,56.7644,56.7791,56.7423,56.7718,15000.0
2014-10-30 12:20:00,77.14,77.19,77.13,77.16,28800.0,56.7718,56.8086,56.7644,56.7865,28800.0
2014-10-30 12:25:00,77.17,77.22,77.17,77.2,31900.0,56.7939,56.8307,56.7939,56.8159,31900.0
2014-10-30 12:30:00,77.21,77.28,77.21,77.28,37700.0,56.8233,56.8748,56.8233,56.8748,37700.0
2014-10-30 12:35:00,77.28,77.29,77.25,77.26,21700.0,56.8748,56.8822,56.8527,56.8601,21700.0
2014-10-30 12:40:00,77.26,77.27,77.23,77.24,21900.0,56.8601,56.8674,56.838,56.8454,21900.0
2014-10-30 12:45:00,77.24,77.28,77.24,77.28,25200.0,56.8454,56.8748,56.8454,56.8748,25200.0
2014-10-30 12:50:00,77.28,77.29,77.25,77.26,13800.0,56.8748,56.8822,56.8527,56.8601,13800.0
2014-10-30 12:55:00,77.25,77.25,77.2,77.22,27600.0,56.8527,56.8527,56.8159,56.8307,27600.0
2014-10-30 13:00:00,77.21,77.23,77.19,77.2,29800.0,56.8233,56.838,56.8086,56.8159,29800.0
2014-10-30 13:05:00,77.2,77.23,77.19,77.22,20200.0,56.8159,56.838,56.8086,56.8307,20200.0
2014-10-30 13:10:00,77.22,77.25,77.19,77.22,26900.0,56.8307,56.8527,56.8086,56.8307,26900.0
2014-10-30 13:15:00,77.22,77.38,77.22,77.36,122100.0,56.8307,56.9484,56.8307,56.9337,122100.0
2014-10-30 13:20:00,77.37,77.51,77.36,77.47,127600.0,56.941,57.0441,56.9337,57.0146,127600.0
2014-10-30 13:25:00,77.47,77.5,77.43,77.45,69200.0,57.0146,57.0367,56.9852,56.9999,69200.0
2014-10-30 13:30:00,77.45,77.46,77.36,77.36,46600.0,56.9999,57.0073,56.9337,56.9337,46600.0
2014-10-30 13:35:00,77.35,77.39,77.32,77.38,64200.0,56.9263,56.9558,56.9042,56.9484,64200.0
2014-10-30 13:40:00,77.38,77.41,77.36,77.41,32900.0,56.9484,56.9705,56.9337,56.9705,32900.0
2014-10-30 13:45:00,77.4,77.45,77.39,77.45,33600.0,56.9631,56.9999,56.9558,56.9999,33600.0
2014-10-30 13:50:00,77.44,77.51,77.44,77.5,47100.0,56.9926,57.0441,56.9926,57.0367,47100.0
2014-10-30 13:55:00,77.49,77.51,77.44,77.45,57200.0,57.0294,57.0441,56.9926,56.9999,57200.0
2014-10-30 14:00:00,77.44,77.5,77.44,77.5,25200.0,56.9926,57.0367,56.9926,57.0367,25200.0
2014-10-30 14:05:00,77.5,77.56,77.5,77.53,42800.0,57.0367,57.0809,57.0367,57.0588,42800.0
2014-10-30 14:10:00,77.53,77.59,77.53,77.55,37700.0,57.0588,57.103,57.0588,57.0735,37700.0
2014-10-30 14:15:00,77.53,77.55,77.49,77.51,81000.0,57.0588,57.0735,57.0294,57.0441,81000.0
2014-10-30 14:20:00,77.52,77.55,77.47,77.54,80000.0,57.0514,57.0735,57.0146,57.0662,80000.0
2014-10-30 14:25:00,77.52,77.53,77.46,77.46,47200.0,57.0514,57.0588,57.0073,57.0073,47200.0
2014-10-30 14:30:00,77.46,77.51,77.44,77.51,49500.0,57.0073,57.0441,56.9926,57.0441,49500.0
2014-10-30 14:35:00,77.5,77.52,77.41,77.44,66400.0,57.0367,57.0514,56.9705,56.9926,66400.0
2014-10-30 14:40:00,77.44,77.52,77.42,77.51,32300.0,56.9926,57.0514,56.9778,57.0441,32300.0
2014-10-30 14:45:00,77.52,77.54,77.35,77.36,42900.0,57.0514,57.0662,56.9263,56.9337,42900.0
2014-10-30 14:50:00,77.36,77.39,77.22,77.23,62600.0,56.9337,56.9558,56.8307,56.838,62600.0
2014-10-30 14:55:00,77.23,77.24,77.14,77.2,51500.0,56.838,56.8454,56.7718,56.8159,51500.0
2014-10-30 15:00:00,77.2,77.28,77.2,77.2,53500.0,56.8159,56.8748,56.8159,56.8159,53500.0
2014-10-30 15:05:00,77.19,77.29,77.15,77.24,48000.0,56.8086,56.8822,56.7791,56.8454,48000.0
2014-10-30 15:10:00,77.24,77.32,77.22,77.22,65000.0,56.8454,56.9042,56.8307,56.8307,65000.0
2014-10-30 15:15:00,77.22,77.24,77.15,77.17,72800.0,56.8307,56.8454,56.7791,56.7939,72800.0
2014-10-30 15:20:00,77.16,77.23,77.16,77.2,49200.0,56.7865,56.838,56.7865,56.8159,49200.0
2014-10-30 15:25:00,77.2,77.2,77.13,77.2,43900.0,56.8159,56.8159,56.7644,56.8159,43900.0
2014-10-30 15:30:00,77.2,77.3,77.18,77.27,100100.0,56.8159,56.8895,56.8012,56.8674,100100.0
2014-10-30 15:35:00,77.27,77.28,77.21,77.23,100900.0,56.8674,56.8748,56.8233,56.838,100900.0
2014-10-30 15:40:00,77.23,77.24,77.18,77.23,88900.0,56.838,56.8454,56.8012,56.838,88900.0
2014-10-30 15:45:00,77.23,77.29,77.2,77.22,107400.0,56.838,56.8822,56.8159,56.8307,107400.0
2014-10-30 15:50:00,77.23,77.3,77.22,77.24,154600.0,56.838,56.8895,56.8307,56.8454,154600.0
2014-10-30 15:55:00,77.24,77.39,77.22,77.38,264300.0,56.8454,56.9558,56.8307,56.9484,264300.0
2014-10-31 09:30:00,78.35,78.53,78.02,78.03,479500.0,57.6623,57.7948,57.4194,57.4268,479500.0
2014-10-31 09:35:00,78.04,78.05,77.77,77.85,175600.0,57.4341,57.4415,57.2354,57.2943,175600.0
2014-10-31 09:40:00,77.85,77.9,77.69,77.89,226600.0,57.2943,57.3311,57.1766,57.3237,226600.0
2014-10-31 09:45:00,77.88,78.14,77.88,78.06,141200.0,57.3164,57.5077,57.3164,57.4489,141200.0
2014-10-31 09:50:00,78.07,78.2,78.01,78.2,104000.0,57.4562,57.5519,57.4121,57.5519,104000.0
2014-10-31 09:55:00,78.2,78.26,78.18,78.24,85100.0,57.5519,57.596,57.5372,57.5813,85100.0
2014-10-31 10:00:00,78.23,78.32,78.21,78.3,129500.0,57.574,57.6402,57.5593,57.6255,129500.0
2014-10-31 10:05:00,78.3,78.35,78.22,78.23,64600.0,57.6255,57.6623,57.5666,57.574,64600.0
2014-10-31 10:10:00,78.23,78.3,78.13,78.26,96000.0,57.574,57.6255,57.5004,57.596,96000.0
2014-10-31 10:15:00,78.26,78.3,78.25,78.25,59400.0,57.596,57.6255,57.5887,57.5887,59400.0
2014-10-31 10:20:00,78.25,78.37,78.25,78.35,69800.0,57.5887,57.677,57.5887,57.6623,69800.0
2014-10-31 10:25:00,78.35,78.36,78.31,78.35,64100.0,57.6623,57.6696,57.6328,57.6623,64100.0
2014-10-31 10:30:00,78.34,78.35,78.29,78.35,43000.0,57.6549,57.6623,57.6181,57.6623,43000.0
2014-10-31 10:35:00,78.34,78.36,78.3,78.33,52200.0,57.6549,57.6696,57.6255,57.6476,52200.0
2014-10-31 10:40:00,78.34,78.35,78.29,78.33,63800.0,57.6549,57.6623,57.6181,57.6476,63800.0
2014-10-31 10:45:00,78.33,78.38,78.29,78.33,56800.0,57.6476,57.6844,57.6181,57.6476,56800.0
2014-10-31 10:50:00,78.33,78.42,78.32,78.39,68200.0,57.6476,57.7138,57.6402,57.6917,68200.0
2014-10-31 10:55:00,78.38,78.39,78.28,78.29,95500.0,57.6844,57.6917,57.6108,57.6181,95500.0
2014-10-31 11:00:00,78.3,78.35,78.28,78.33,52400.0,57.6255,57.6623,57.6108,57.6476,52400.0
2014-10-31 11:05:00,78.33,78.41,78.32,78.4,119700.0,57.6476,57.7064,57.6402,57.6991,119700.0
2014-10-31 11:10:00,78.4,78.5,78.39,78.47,147700.0,57.6991,57.7727,57.6917,57.7506,147700.0
2014-10-31 11:15:00,78.48,78.48,78.42,78.46,30500.0,57.758,57.758,57.7138,57.7432,30500.0
2014-10-31 11:20:00,78.47,78.5,78.43,78.45,47500.0,57.7506,57.7727,57.7212,57.7359,47500.0
2014-10-31 11:25:00,78.46,78.5,78.45,78.47,55700.0,57.7432,57.7727,57.7359,57.7506,55700.0
2014-10-31 11:30:00,78.48,78.5,78.44,78.47,30200.0,57.758,57.7727,57.7285,57.7506,30200.0
2014-10-31 11:35:00,78.47,78.5,78.44,78.45,36500.0,57.7506,57.7727,57.7285,57.7359,36500.0
2014-10-31 11:40:00,78.44,78.48,78.42,78.45,53200.0,57.7285,57.758,57.7138,57.7359,53200.0
2014-10-31 11:45:00,78.46,78.47,78.41,78.45,52400.0,57.7432,57.7506,57.7064,57.7359,52400.0
2014-10-31 11:50:00,78.44,78.45,78.4,78.41,37700.0,57.7285,57.7359,57.6991,57.7064,37700.0
2014-10-31 11:55:00,78.42,78.46,78.42,78.45,61500.0,57.7138,57.7432,57.7138,57.7359,61500.0
2014-10-31 12:00:00,78.45,78.46,78.42,78.43,67900.0,57.7359,57.7432,57.7138,57.7212,67900.0
2014-10-31 12:05:00,78.43,78.45,78.41,78.42,56400.0,57.7212,57.7359,57.7064,57.7138,56400.0
2014-10-31 12:10:00,78.43,78.45,78.33,78.36,45600.0,57.7212,57.7359,57.6476,57.6696,45600.0
2014-10-31 12:15:00,78.36,78.45,78.36,78.43,98900.0,57.6696,57.7359,57.6696,57.7212,98900.0
2014-10-31 12:20:00,78.44,78.45,78.39,78.4,58000.0,57.7285,57.7359,57.6917,57.6991,58000.0
2014-10-31 12:25:00,78.4,78.47,78.4,78.47,38100.0,57.6991,57.7506,57.6991,57.7506,38100.0
2014-10-31 12:30:00,78.46,78.5,78.45,78.47,47800.0,57.7432,57.7727,57.7359,57.7506,47800.0
2014-10-31 12:35:00,78.46,78.49,78.34,78.35,59000.0,57.7432,57.7653,57.6549,57.6623,59000.0
2014-10-31 12:40:00,78.35,78.4,78.33,78.4,69000.0,57.6623,57.6991,57.6476,57.6991,69000.0
2014-10-31 12:45:00,78.4,78.45,78.38,78.45,182000.0,57.6991,57.7359,57.6844,57.7359,182000.0
2014-10-31 12:50:00,78.44,78.48,78.43,78.45,47000.0,57.7285,57.758,57.7212,57.7359,47000.0
2014-10-31 12:55:00,78.45,78.46,78.4,78.42,66300.0,57.7359,57.7432,57.6991,57.7138,66300.0
2014-10-31 13:00:00,78.42,78.44,78.42,78.42,59000.0,57.7138,57.7285,57.7138,57.7138,59000.0
2014-10-31 13:05:00,78.42,78.44,78.41,78.42,64100.0,57.7138,57.7285,57.7064,57.7138,64100.0
2014-10-31 13:10:00,78.42,78.45,78.41,78.45,95000.0,57.7138,57.7359,57.7064,57.7359,95000.0
2014-10-31 13:15:00,78.45,78.47,78.43,78.46,55600.0,57.7359,57.7506,57.7212,57.7432,55600.0
2014-10-31 13:20:00,78.45,78.47,78.43,78.44,55000.0,57.7359,57.7506,57.7212,57.7285,55000.0
2014-10-31 13:25:00,78.44,78.45,78.36,78.38,58600.0,57.7285,57.7359,57.6696,57.6844,58600.0
2014-10-31 13:30:00,78.39,78.43,78.31,78.32,32900.0,57.6917,57.7212,57.6328,57.6402,32900.0
2014-10-31 13:35:00,78.33,78.37,78.33,78.36,26000.0,57.6476,57.677,57.6476,57.6696,26000.0
2014-10-31 13:40:00,78.35,78.41,78.35,78.41,30300.0,57.6623,57.7064,57.6623,57.7064,30300.0
2014-10-31 13:45:00,78.4,78.44,78.39,78.42,31500.0,57.6991,57.7285,57.6917,57.7138,31500.0
2014-10-31 13:50:00,78.41,78.42,78.35,78.37,32300.0,57.7064,57.7138,57.6623,57.677,32300.0
2014-10-31 13:55:00,78.36,78.38,78.34,78.38,152800.0,57.6696,57.6844,57.6549,57.6844,152800.0
2014-10-31 14:00:00,78.37,78.42,78.35,78.39,28800.0,57.677,57.7138,57.6623,57.6917,28800.0
2014-10-31 14:05:00,78.4,78.43,78.37,78.4,38700.0,57.6991,57.7212,57.677,57.6991,38700.0
2014-10-31 14:10:00,78.39,78.44,78.38,78.43,32400.0,57.6917,57.7285,57.6844,57.7212,32400.0
2014-10-31 14:15:00,78.43,78.45,78.41,78.42,35300.0,57.7212,57.7359,57.7064,57.7138,35300.0
2014-10-31 14:20:00,78.42,78.43,78.37,78.39,33700.0,57.7138,57.7212,57.677,57.6917,33700.0
2014-10-31 14:25:00,78.38,78.38,78.26,78.29,199100.0,57.6844,57.6844,57.596,57.6181,199100.0
2014-10-31 14:30:00,78.29,78.29,78.23,78.24,29000.0,57.6181,57.6181,57.574,57.5813,29000.0
2014-10-31 14:35:00,78.25,78.26,78.15,78.16,54500.0,57.5887,57.596,57.5151,57.5225,54500.0
2014-10-31 14:40:00,78.16,78.17,78.11,78.14,52100.0,57.5225,57.5298,57.4857,57.5077,52100.0
2014-10-31 14:45:00,78.15,78.15,78.02,78.03,179600.0,57.5151,57.5151,57.4194,57.4268,179600.0
2014-10-31 14:50:00,78.03,78.1,78.03,78.05,38600.0,57.4268,57.4783,57.4268,57.4415,38600.0
2014-10-31 14:55:00,78.06,78.13,78.05,78.12,54600.0,57.4489,57.5004,57.4415,57.493,54600.0
2014-10-31 15:00:00,78.12,78.13,78.04,78.04,48100.0,57.493,57.5004,57.4341,57.4341,48100.0
2014-10-31 15:05:00,78.04,78.17,78.04,78.16,56600.0,57.4341,57.5298,57.4341,57.5225,56600.0
2014-10-31 15:10:00,78.15,78.17,78.11,78.12,61500.0,57.5151,57.5298,57.4857,57.493,61500.0
2014-10-31 15:15:00,78.12,78.12,78.02,78.03,91100.0,57.493,57.493,57.4194,57.4268,91100.0
2014-10-31 15:20:00,78.04,78.05,78.01,78.01,90600.0,57.4341,57.4415,57.4121,57.4121,90600.0
2014-10-31 15:25:00,78.02,78.09,77.97,78.09,216600.0,57.4194,57.4709,57.3826,57.4709,216600.0
2014-10-31 15:30:00,78.1,78.22,78.09,78.2,136000.0,57.4783,57.5666,57.4709,57.5519,136000.0
2014-10-31 15:35:00,78.22,78.29,78.21,78.26,120300.0,57.5666,57.6181,57.5593,57.596,120300.0
2014-10-31 15:40:00,78.26,78.34,78.26,78.31,124800.0,57.596,57.6549,57.596,57.6328,124800.0
2014-10-31 15:45:00,78.31,78.34,78.29,78.33,175300.0,57.6328,57.6549,57.6181,57.6476,175300.0
2014-10-31 15:50:00,78.32,78.47,78.32,78.45,557500.0,57.6402,57.7506,57.6402,57.7359,557500.0
2014-10-31 15:55:00,78.46,78.51,78.42,78.48,574200.0,57.7432,57.78,57.7138,57.758,574200.0
2014-11-03 09:30:00,78.31,78.53,78.28,78.42,354800.0,57.6328,57.7948,57.6108,57.7138,354800.0
2014-11-03 09:35:00,78.42,78.46,78.24,78.29,139700.0,57.7138,57.7432,57.5813,57.6181,139700.0
2014-11-03 09:40:00,78.3,78.34,78.16,78.18,119500.0,57.6255,57.6549,57.5225,57.5372,119500.0
2014-11-03 09:45:00,78.2,78.21,78.06,78.2,169600.0,57.5519,57.5593,57.4489,57.5519,169600.0
2014-11-03 09:50:00,78.2,78.25,78.15,78.2,124900.0,57.5519,57.5887,57.5151,57.5519,124900.0
2014-11-03 09:55:00,78.19,78.23,78.1,78.18,136500.0,57.5445,57.574,57.4783,57.5372,136500.0
2014-11-03 10:00:00,78.19,78.43,78.18,78.41,279200.0,57.5445,57.7212,57.5372,57.7064,279200.0
2014-11-03 10:05:00,78.42,78.48,78.25,78.26,151300.0,57.7138,57.758,57.5887,57.596,151300.0
2014-11-03 10:10:00,78.27,78.37,78.19,78.37,150000.0,57.6034,57.677,57.5445,57.677,150000.0
2014-11-03 10:15:00,78.37,78.38,78.33,78.35,190000.0,57.677,57.6844,57.6476,57.6623,190000.0
2014-11-03 10:20:00,78.34,78.34,78.25,78.28,81500.0,57.6549,57.6549,57.5887,57.6108,81500.0
2014-11-03 10:25:00,78.27,78.32,78.22,78.22,68900.0,57.6034,57.6402,57.5666,57.5666,68900.0
2014-11-03 10:30:00,78.22,78.3,78.22,78.28,51900.0,57.5666,57.6255,57.5666,57.6108,51900.0
2014-11-03 10:35:00,78.29,78.3,78.18,78.2,61700.0,57.6181,57.6255,57.5372,57.5519,61700.0
2014-11-03 10:40:00,78.21,78.22,78.12,78.16,102500.0,57.5593,57.5666,57.493,57.5225,102500.0
2014-11-03 10:45:00,78.16,78.16,78.02,78.02,167700.0,57.5225,57.5225,57.4194,57.4194,167700.0
2014-11-03 10:50:00,78.02,78.07,77.96,78.06,84200.0,57.4194,57.4562,57.3753,57.4489,84200.0
2014-11-03 10:55:00,78.06,78.3,78.05,78.27,168100.0,57.4489,57.6255,57.4415,57.6034,168100.0
2014-11-03 11:00:00,78.27,78.3,78.24,78.27,75500.0,57.6034,57.6255,57.5813,57.6034,75500.0
2014-11-03 11:05:00,78.27,78.29,78.24,78.24,42400.0,57.6034,57.6181,57.5813,57.5813,42400.0
2014-11-03 11:10:00,78.24,78.28,78.23,78.24,64700.0,57.5813,57.6108,57.574,57.5813,64700.0
2014-11-03 11:15:00,78.24,78.28,78.15,78.18,82700.0,57.5813,57.6108,57.5151,57.5372,82700.0
2014-11-03 11:20:00,78.18,78.22,78.18,78.2,45100.0,57.5372,57.5666,57.5372,57.5519,45100.0
2014-11-03 11:25:00,78.2,78.21,78.13,78.2,49300.0,57.5519,57.5593,57.5004,57.5519,49300.0
2014-11-03 11:30:00,78.2,78.24,78.19,78.23,103900.0,57.5519,57.5813,57.5445,57.574,103900.0
2014-11-03 11:35:00,78.23,78.26,78.16,78.25,61800.0,57.574,57.596,57.5225,57.5887,61800.0
2014-11-03 11:40:00,78.25,78.32,78.24,78.32,69900.0,57.5887,57.6402,57.5813,57.6402,69900.0
2014-11-03 11:45:00,78.31,78.4,78.31,78.4,48400.0,57.6328,57.6991,57.6328,57.6991,48400.0
2014-11-03 11:50:00,78.39,78.4,78.25,78.31,99800.0,57.6917,57.6991,57.5887,57.6328,99800.0
2014-11-03 11:55:00,78.31,78.36,78.3,78.33,44700.0,57.6328,57.6696,57.6255,57.6476,44700.0
2014-11-03 12:00:00,78.33,78.34,78.3,78.33,54800.0,57.6476,57.6549,57.6255,57.6476,54800.0
2014-11-03 12:05:00,78.33,78.34,78.3,78.34,47400.0,57.6476,57.6549,57.6255,57.6549,47400.0
2014-11-03 12:10:00,78.34,78.39,78.33,78.39,61200.0,57.6549,57.6917,57.6476,57.6917,61200.0
2014-11-03 12:15:00,78.39,78.43,78.38,78.42,68900.0,57.6917,57.7212,57.6844,57.7138,68900.0
2014-11-03 12:20:00,78.41,78.42,78.38,78.38,45900.0,57.7064,57.7138,57.6844,57.6844,45900.0
2014-11-03 12:25:00,78.39,78.4,78.38,78.39,61900.0,57.6917,57.6991,57.6844,57.6917,61900.0
2014-11-03 12:30:00,78.39,78.4,78.34,78.36,39800.0,57.6917,57.6991,57.6549,57.6696,39800.0
2014-11-03 12:35:00,78.36,78.41,78.36,78.4,48700.0,57.6696,57.7064,57.6696,57.6991,48700.0
2014-11-03 12:40:00,78.39,78.41,78.37,78.41,42000.0,57.6917,57.7064,57.677,57.7064,42000.0
2014-11-03 12:45:00,78.41,78.42,78.4,78.42,21800.0,57.7064,57.7138,57.6991,57.7138,21800.0
2014-11-03 12:50:00,78.42,78.43,78.4,78.42,76600.0,57.7138,57.7212,57.6991,57.7138,76600.0
2014-11-03 12:55:00,78.42,78.48,78.36,78.36,167000.0,57.7138,57.758,57.6696,57.6696,167000.0
2014-11-03 13:00:00,78.37,78.37,78.27,78.29,54100.0,57.677,57.677,57.6034,57.6181,54100.0
2014-11-03 13:05:00,78.29,78.33,78.29,78.32,50500.0,57.6181,57.6476,57.6181,57.6402,50500.0
2014-11-03 13:10:00,78.33,78.34,78.28,78.28,33700.0,57.6476,57.6549,57.6108,57.6108,33700.0
2014-11-03 13:15:00,78.29,78.29,78.23,78.23,48900.0,57.6181,57.6181,57.574,57.574,48900.0
2014-11-03 13:20:00,78.23,78.31,78.23,78.29,54500.0,57.574,57.6328,57.574,57.6181,54500.0
2014-11-03 13:25:00,78.29,78.32,78.29,78.29,37000.0,57.6181,57.6402,57.6181,57.6181,37000.0
2014-11-03 13:30:00,78.3,78.32,78.29,78.31,35500.0,57.6255,57.6402,57.6181,57.6328,35500.0
2014-11-03 13:35:00,78.32,78.34,78.09,78.1,184000.0,57.6402,57.6549,57.4709,57.4783,184000.0
2014-11-03 13:40:00,78.1,78.17,78.02,78.08,87000.0,57.4783,57.5298,57.4194,57.4636,87000.0
2014-11-03 13:45:00,78.08,78.13,78.07,78.09,51800.0,57.4636,57.5004,57.4562,57.4709,51800.0
2014-11-03 13:50:00,78.09,78.14,78.06,78.08,88800.0,57.4709,57.5077,57.4489,57.4636,88800.0
2014-11-03 13:55:00,78.08,78.1,78.05,78.05,49400.0,57.4636,57.4783,57.4415,57.4415,49400.0
2014-11-03 14:00:00,78.06,78.08,78.04,78.05,80300.0,57.4489,57.4636,57.4341,57.4415,80300.0
2014-11-03 14:05:00,78.04,78.07,78.02,78.05,101200.0,57.4341,57.4562,57.4194,57.4415,101200.0
2014-11-03 14:10:00,78.05,78.17,78.05,78.17,71200.0,57.4415,57.5298,57.4415,57.5298,71200.0
2014-11-03 14:15:00,78.17,78.21,78.16,78.16,45200.0,57.5298,57.5593,57.5225,57.5225,45200.0
2014-11-03 14:20:00,78.16,78.18,78.11,78.18,47700.0,57.5225,57.5372,57.4857,57.5372,47700.0
2014-11-03 14:25:00,78.19,78.22,78.12,78.15,59800.0,57.5445,57.5666,57.493,57.5151,59800.0
2014-11-03 14:30:00,78.15,78.15,78.03,78.04,97500.0,57.5151,57.5151,57.4268,57.4341,97500.0
2014-11-03 14:35:00,78.05,78.1,78.02,78.08,82300.0,57.4415,57.4783,57.4194,57.4636,82300.0
2014-11-03 14:40:00,78.09,78.12,78.02,78.08,70000.0,57.4709,57.493,57.4194,57.4636,70000.0
2014-11-03 14:45:00,78.09,78.11,78.05,78.1,88000.0,57.4709,57.4857,57.4415,57.4783,88000.0
2014-11-03 14:50:00,78.11,78.14,78.09,78.11,64600.0,57.4857,57.5077,57.4709,57.4857,64600.0
2014-11-03 14:55:00,78.11,78.16,78.1,78.15,61400.0,57.4857,57.5225,57.4783,57.5151,61400.0
2014-11-03 15:00:00,78.14,78.21,78.13,78.17,58000.0,57.5077,57.5593,57.5004,57.5298,58000.0
2014-11-03 15:05:00,78.17,78.2,78.14,78.17,55100.0,57.5298,57.5519,57.5077,57.5298,55100.0
2014-11-03 15:10:00,78.18,78.2,78.14,78.19,63400.0,57.5372,57.5519,57.5077,57.5445,63400.0
2014-11-03 15:15:00,78.19,78.19,78.08,78.11,76400.0,57.5445,57.5445,57.4636,57.4857,76400.0
2014-11-03 15:20:00,78.11,78.17,78.1,78.16,53000.0,57.4857,57.5298,57.4783,57.5225,53000.0
2014-11-03 15:25:00,78.16,78.17,78.03,78.05,118000.0,57.5225,57.5298,57.4268,57.4415,118000.0
2014-11-03 15:30:00,78.05,78.15,78.04,78.14,93300.0,57.4415,57.5151,57.4341,57.5077,93300.0
2014-11-03 15:35:00,78.14,78.18,78.1,78.14,92100.0,57.5077,57.5372,57.4783,57.5077,92100.0
2014-11-03 15:40:00,78.13,78.15,78.08,78.09,96600.0,57.5004,57.5151,57.4636,57.4709,96600.0
2014-11-03 15:45:00,78.09,78.19,78.09,78.12,115000.0,57.4709,57.5445,57.4709,57.493,115000.0
2014-11-03 15:50:00,78.13,78.23,78.13,78.22,208300.0,57.5004,57.574,57.5004,57.5666,208300.0
2014-11-03 15:55:00,78.22,78.27,78.2,78.24,445400.0,57.5666,57.6034,57.5519,57.5813,445400.0
2014-11-04 09:30:00,77.49,77.72,77.3,77.3,908800.0,57.0294,57.1986,56.8895,56.8895,908800.0
2014-11-04 09:35:00,77.32,77.52,77.32,77.5,339900.0,56.9042,57.0514,56.9042,57.0367,339900.0
2014-11-04 09:40:00,77.49,77.55,77.47,77.49,198200.0,57.0294,57.0735,57.0146,57.0294,198200.0
2014-11-04 09:45:00,77.49,77.58,77.45,77.52,178400.0,57.0294,57.0956,56.9999,57.0514,178400.0
2014-11-04 09:50:00,77.52,77.64,77.44,77.59,261600.0,57.0514,57.1398,56.9926,57.103,261600.0
2014-11-04 09:55:00,77.59,77.62,77.52,77.55,236700.0,57.103,57.125,57.0514,57.0735,236700.0
2014-11-04 10:00:00,77.55,77.71,77.49,77.63,304900.0,57.0735,57.1913,57.0294,57.1324,304900.0
2014-11-04 10:05:00,77.64,77.66,77.41,77.42,243600.0,57.1398,57.1545,56.9705,56.9778,243600.0
2014-11-04 10:10:00,77.42,77.42,76.83,76.95,606500.0,56.9778,56.9778,56.5436,56.6319,606500.0
2014-11-04 10:15:00,76.95,76.95,76.55,76.92,606400.0,56.6319,56.6319,56.3376,56.6099,606400.0
2014-11-04 10:20:00,76.93,77.16,76.92,77.02,168200.0,56.6172,56.7865,56.6099,56.6835,168200.0
2014-11-04 10:25:00,77.03,77.14,76.98,77.09,145000.0,56.6908,56.7718,56.654,56.735,145000.0
2014-11-04 10:30:00,77.08,77.12,76.99,77.0,130400.0,56.7276,56.7571,56.6614,56.6687,130400.0
2014-11-04 10:35:00,77.0,77.13,76.95,76.99,245000.0,56.6687,56.7644,56.6319,56.6614,245000.0
2014-11-04 10:40:00,76.98,77.04,76.91,76.92,132000.0,56.654,56.6982,56.6025,56.6099,132000.0
2014-11-04 10:45:00,76.92,76.92,76.78,76.87,162100.0,56.6099,56.6099,56.5068,56.5731,162100.0
2014-11-04 10:50:00,76.86,76.99,76.84,76.84,219800.0,56.5657,56.6614,56.551,56.551,219800.0
2014-11-04 10:55:00,76.85,76.85,76.65,76.65,159800.0,56.5583,56.5583,56.4112,56.4112,159800.0
2014-11-04 11:00:00,76.66,76.7,76.58,76.65,159300.0,56.4185,56.448,56.3596,56.4112,159300.0
2014-11-04 11:05:00,76.66,76.66,76.42,76.45,208400.0,56.4185,56.4185,56.2419,56.264,208400.0
2014-11-04 11:10:00,76.45,76.68,76.44,76.67,162500.0,56.264,56.4332,56.2566,56.4259,162500.0
2014-11-04 11:15:00,76.67,76.8,76.62,76.62,232900.0,56.4259,56.5215,56.3891,56.3891,232900.0
2014-11-04 11:20:00,76.62,76.66,76.53,76.66,90000.0,56.3891,56.4185,56.3228,56.4185,90000.0
2014-11-04 11:25:00,76.65,77.01,76.65,77.0,198400.0,56.4112,56.6761,56.4112,56.6687,198400.0
2014-11-04 11:30:00,77.0,77.07,76.85,76.95,160300.0,56.6687,56.7203,56.5583,56.6319,160300.0
2014-11-04 11:35:00,76.95,76.95,76.81,76.81,90200.0,56.6319,56.6319,56.5289,56.5289,90200.0
2014-11-04 11:40:00,76.82,76.82,76.65,76.73,134300.0,56.5363,56.5363,56.4112,56.47,134300.0
2014-11-04 11:45:00,76.73,76.77,76.73,76.74,128100.0,56.47,56.4995,56.47,56.4774,128100.0
2014-11-04 11:50:00,76.75,76.75,76.59,76.62,129900.0,56.4848,56.4848,56.367,56.3891,129900.0
2014-11-04 11:55:00,76.63,76.63,76.4,76.45,118100.0,56.3964,56.3964,56.2272,56.264,118100.0
2014-11-04 12:00:00,76.46,76.67,76.45,76.65,111000.0,56.2713,56.4259,56.264,56.4112,111000.0
2014-11-04 12:05:00,76.65,76.77,76.65,76.77,139800.0,56.4112,56.4995,56.4112,56.4995,139800.0
2014-11-04 12:10:00,76.78,76.9,76.76,76.89,155700.0,56.5068,56.5951,56.4921,56.5878,155700.0
2014-11-04 12:15:00,76.9,76.91,76.81,76.85,104200.0,56.5951,56.6025,56.5289,56.5583,104200.0
2014-11-04 12:20:00,76.85,76.9,76.85,76.9,67800.0,56.5583,56.5951,56.5583,56.5951,67800.0
2014-11-04 12:25:00,76.91,76.99,76.9,76.98,93800.0,56.6025,56.6614,56.5951,56.654,93800.0
2014-11-04 12:30:00,76.98,77.0,76.97,76.98,104200.0,56.654,56.6687,56.6467,56.654,104200.0
2014-11-04 12:35:00,76.98,77.02,76.95,76.99,128400.0,56.654,56.6835,56.6319,56.6614,128400.0
2014-11-04 12:40:00,76.99,77.08,76.98,77.08,122800.0,56.6614,56.7276,56.654,56.7276,122800.0
2014-11-04 12:45:00,77.07,77.12,77.02,77.04,166600.0,56.7203,56.7571,56.6835,56.6982,166600.0
2014-11-04 12:50:00,77.05,77.08,77.03,77.06,54500.0,56.7055,56.7276,56.6908,56.7129,54500.0
2014-11-04 12:55:00,77.06,77.1,77.04,77.08,159700.0,56.7129,56.7423,56.6982,56.7276,159700.0
2014-11-04 13:00:00,77.08,77.1,77.04,77.05,74100.0,56.7276,56.7423,56.6982,56.7055,74100.0
2014-11-04 13:05:00,77.05,77.08,77.05,77.06,80800.0,56.7055,56.7276,56.7055,56.7129,80800.0
2014-11-04 13:10:00,77.06,77.1,77.05,77.1,99400.0,56.7129,56.7423,56.7055,56.7423,99400.0
2014-11-04 13:15:00,77.09,77.13,77.05,77.05,76100.0,56.735,56.7644,56.7055,56.7055,76100.0
2014-11-04 13:20:00,77.05,77.06,76.94,76.95,90600.0,56.7055,56.7129,56.6246,56.6319,90600.0
2014-11-04 13:25:00,76.95,77.08,76.94,77.06,54600.0,56.6319,56.7276,56.6246,56.7129,54600.0
2014-11-04 13:30:00,77.06,77.07,76.95,76.97,66700.0,56.7129,56.7203,56.6319,56.6467,66700.0
2014-11-04 13:35:00,76.97,77.02,76.97,77.0,50800.0,56.6467,56.6835,56.6467,56.6687,50800.0
2014-11-04 13:40:00,77.0,77.1,77.0,77.08,73000.0,56.6687,56.7423,56.6687,56.7276,73000.0
2014-11-04 13:45:00,77.09,77.17,77.08,77.14,115500.0,56.735,56.7939,56.7276,56.7718,115500.0
2014-11-04 13:50:00,77.13,77.19,77.13,77.19,112700.0,56.7644,56.8086,56.7644,56.8086,112700.0
2014-11-04 13:55:00,77.18,77.19,77.13,77.14,89700.0,56.8012,56.8086,56.7644,56.7718,89700.0
2014-11-04 14:00:00,77.13,77.19,77.13,77.16,92300.0,56.7644,56.8086,56.7644,56.7865,92300.0
2014-11-04 14:05:00,77.16,77.17,77.07,77.12,84600.0,56.7865,56.7939,56.7203,56.7571,84600.0
2014-11-04 14:10:00,77.13,77.13,77.08,77.08,75800.0,56.7644,56.7644,56.7276,56.7276,75800.0
2014-11-04 14:15:00,77.08,77.17,77.04,77.1,122000.0,56.7276,56.7939,56.6982,56.7423,122000.0
2014-11-04 14:20:00,77.11,77.12,77.05,77.06,80300.0,56.7497,56.7571,56.7055,56.7129,80300.0
2014-11-04 14:25:00,77.06,77.15,77.06,77.11,96700.0,56.7129,56.7791,56.7129,56.7497,96700.0
2014-11-04 14:30:00,77.12,77.15,77.04,77.06,86600.0,56.7571,56.7791,56.6982,56.7129,86600.0
2014-11-04 14:35:00,77.06,77.12,77.05,77.09,67100.0,56.7129,56.7571,56.7055,56.735,67100.0
2014-11-04 14:40:00,77.09,77.1,77.05,77.06,84300.0,56.735,56.7423,56.7055,56.7129,84300.0
2014-11-04 14:45:00,77.06,77.11,77.06,77.07,92600.0,56.7129,56.7497,56.7129,56.7203,92600.0
2014-11-04 14:50:00,77.06,77.14,77.05,77.13,69900.0,56.7129,56.7718,56.7055,56.7644,69900.0
2014-11-04 14:55:00,77.13,77.23,77.13,77.2,109700.0,56.7644,56.838,56.7644,56.8159,109700.0
2014-11-04 15:00:00,77.2,77.24,77.17,77.18,102800.0,56.8159,56.8454,56.7939,56.8012,102800.0
2014-11-04 15:05:00,77.18,77.23,77.17,77.2,108000.0,56.8012,56.838,56.7939,56.8159,108000.0
2014-11-04 15:10:00,77.2,77.21,77.14,77.17,115500.0,56.8159,56.8233,56.7718,56.7939,115500.0
2014-11-04 15:15:00,77.17,77.24,77.16,77.23,97000.0,56.7939,56.8454,56.7865,56.838,97000.0
2014-11-04 15:20:00,77.23,77.25,77.22,77.23,118800.0,56.838,56.8527,56.8307,56.838,118800.0
2014-11-04 15:25:00,77.23,77.25,77.11,77.14,116900.0,56.838,56.8527,56.7497,56.7718,116900.0
2014-11-04 15:30:00,77.14,77.19,77.13,77.15,141600.0,56.7718,56.8086,56.7644,56.7791,141600.0
2014-11-04 15:35:00,77.15,77.28,77.15,77.23,268500.0,56.7791,56.8748,56.7791,56.838,268500.0
2014-11-04 15:40:00,77.23,77.33,77.21,77.26,149800.0,56.838,56.9116,56.8233,56.8601,149800.0
2014-11-04 15:45:00,77.25,77.26,77.18,77.18,161600.0,56.8527,56.8601,56.8012,56.8012,161600.0
2014-11-04 15:50:00,77.18,77.19,77.07,77.11,308700.0,56.8012,56.8086,56.7203,56.7497,308700.0
2014-11-04 15:55:00,77.11,77.2,77.11,77.12,412100.0,56.7497,56.8159,56.7497,56.7571,412100.0
2014-11-05 09:30:00,77.18,77.47,76.79,76.85,462900.0,56.8012,57.0146,56.5142,56.5583,462900.0
2014-11-05 09:35:00,76.85,76.86,76.55,76.58,311100.0,56.5583,56.5657,56.3376,56.3596,311100.0
2014-11-05 09:40:00,76.57,76.73,76.42,76.68,242300.0,56.3523,56.47,56.2419,56.4332,242300.0
2014-11-05 09:45:00,76.69,76.92,76.68,76.86,360000.0,56.4406,56.6099,56.4332,56.5657,360000.0
2014-11-05 09:50:00,76.86,76.95,76.78,76.9,267000.0,56.5657,56.6319,56.5068,56.5951,267000.0
2014-11-05 09:55:00,76.91,77.0,76.88,76.94,156900.0,56.6025,56.6687,56.5804,56.6246,156900.0
2014-11-05 10:00:00,76.94,77.03,76.88,76.99,254700.0,56.6246,56.6908,56.5804,56.6614,254700.0
2014-11-05 10:05:00,76.98,77.15,76.98,77.14,160400.0,56.654,56.7791,56.654,56.7718,160400.0
2014-11-05 10:10:00,77.15,77.15,77.1,77.13,87900.0,56.7791,56.7791,56.7423,56.7644,87900.0
2014-11-05 10:15:00,77.13,77.16,77.11,77.11,124500.0,56.7644,56.7865,56.7497,56.7497,124500.0
2014-11-05 10:20:00,77.11,77.12,76.89,76.9,160800.0,56.7497,56.7571,56.5878,56.5951,160800.0
2014-11-05 10:25:00,76.9,76.92,76.73,76.74,143600.0,56.5951,56.6099,56.47,56.4774,143600.0
2014-11-05 10:30:00,76.74,76.89,76.74,76.78,141600.0,56.4774,56.5878,56.4774,56.5068,141600.0
2014-11-05 10:35:00,76.79,76.95,76.79,76.92,69500.0,56.5142,56.6319,56.5142,56.6099,69500.0
2014-11-05 10:40:00,76.92,76.99,76.88,76.95,130600.0,56.6099,56.6614,56.5804,56.6319,130600.0
2014-11-05 10:45:00,76.95,77.0,76.94,76.98,154400.0,56.6319,56.6687,56.6246,56.654,154400.0
2014-11-05 10:50:00,76.98,77.0,76.94,76.97,85300.0,56.654,56.6687,56.6246,56.6467,85300.0
2014-11-05 10:55:00,76.96,76.99,76.95,76.97,71800.0,56.6393,56.6614,56.6319,56.6467,71800.0
2014-11-05 11:00:00,76.98,77.06,76.95,77.05,173100.0,56.654,56.7129,56.6319,56.7055,173100.0
2014-11-05 11:05:00,77.06,77.1,77.06,77.09,73400.0,56.7129,56.7423,56.7129,56.735,73400.0
2014-11-05 11:10:00,77.09,77.1,77.0,77.01,86600.0,56.735,56.7423,56.6687,56.6761,86600.0
2014-11-05 11:15:00,77.01,77.08,76.98,77.0,151000.0,56.6761,56.7276,56.654,56.6687,151000.0
2014-11-05 11:20:00,77.0,77.05,76.84,76.85,150200.0,56.6687,56.7055,56.551,56.5583,150200.0
2014-11-05 11:25:00,76.84,77.0,76.84,76.97,58100.0,56.551,56.6687,56.551,56.6467,58100.0
2014-11-05 11:30:00,76.98,76.99,76.86,76.88,111300.0,56.654,56.6614,56.5657,56.5804,111300.0
2014-11-05 11:35:00,76.88,76.88,76.68,76.71,86500.0,56.5804,56.5804,56.4332,56.4553,86500.0
2014-11-05 11:40:00,76.71,76.84,76.71,76.76,71200.0,56.4553,56.551,56.4553,56.4921,71200.0
2014-11-05 11:45:00,76.76,76.85,76.76,76.82,101000.0,56.4921,56.5583,56.4921,56.5363,101000.0
2014-11-05 11:50:00,76.83,76.84,76.77,76.79,44700.0,56.5436,56.551,56.4995,56.5142,44700.0
2014-11-05 11:55:00,76.79,76.94,76.75,76.94,70800.0,56.5142,56.6246,56.4848,56.6246,70800.0
2014-11-05 12:00:00,76.93,77.04,76.93,76.98,61800.0,56.6172,56.6982,56.6172,56.654,61800.0
2014-11-05 12:05:00,76.98,76.99,76.91,76.91,65400.0,56.654,56.6614,56.6025,56.6025,65400.0
2014-11-05 12:10:00,76.92,76.93,76.87,76.91,73400.0,56.6099,56.6172,56.5731,56.6025,73400.0
2014-11-05 12:15:00,76.91,76.99,76.9,76.99,86400.0,56.6025,56.6614,56.5951,56.6614,86400.0
2014-11-05 12:20:00,76.98,77.03,76.97,77.03,73700.0,56.654,56.6908,56.6467,56.6908,73700.0
2014-11-05 12:25:00,77.02,77.07,76.98,77.06,65600.0,56.6835,56.7203,56.654,56.7129,65600.0
2014-11-05 12:30:00,77.06,77.15,77.06,77.14,70800.0,56.7129,56.7791,56.7129,56.7718,70800.0
2014-11-05 12:35:00,77.13,77.14,77.02,77.08,95700.0,56.7644,56.7718,56.6835,56.7276,95700.0
2014-11-05 12:40:00,77.08,77.1,77.04,77.1,69200.0,56.7276,56.7423,56.6982,56.7423,69200.0
2014-11-05 12:45:00,77.1,77.17,77.09,77.16,75700.0,56.7423,56.7939,56.735,56.7865,75700.0
2014-11-05 12:50:00,77.17,77.2,77.16,77.18,55000.0,56.7939,56.8159,56.7865,56.8012,55000.0
2014-11-05 12:55:00,77.18,77.2,77.13,77.15,75500.0,56.8012,56.8159,56.7644,56.7791,75500.0
2014-11-05 13:00:00,77.14,77.23,77.13,77.21,65000.0,56.7718,56.838,56.7644,56.8233,65000.0
2014-11-05 13:05:00,77.21,77.22,77.17,77.2,58000.0,56.8233,56.8307,56.7939,56.8159,58000.0
2014-11-05 13:10:00,77.21,77.24,77.2,77.21,39700.0,56.8233,56.8454,56.8159,56.8233,39700.0
2014-11-05 13:15:00,77.2,77.24,77.13,77.13,93600.0,56.8159,56.8454,56.7644,56.7644,93600.0
2014-11-05 13:20:00,77.13,77.16,77.09,77.12,64400.0,56.7644,56.7865,56.735,56.7571,64400.0
2014-11-05 13:25:00,77.13,77.22,77.12,77.12,72500.0,56.7644,56.8307,56.7571,56.7571,72500.0
2014-11-05 13:30:00,77.12,77.16,77.1,77.11,64900.0,56.7571,56.7865,56.7423,56.7497,64900.0
2014-11-05 13:35:00,77.1,77.15,77.09,77.13,123400.0,56.7423,56.7791,56.735,56.7644,123400.0
2014-11-05 13:40:00,77.14,77.14,77.06,77.06,81300.0,56.7718,56.7718,56.7129,56.7129,81300.0
2014-11-05 13:45:00,77.06,77.1,77.02,77.08,85000.0,56.7129,56.7423,56.6835,56.7276,85000.0
2014-11-05 13:50:00,77.08,77.12,77.08,77.1,57900.0,56.7276,56.7571,56.7276,56.7423,57900.0
2014-11-05 13:55:00,77.1,77.11,77.06,77.08,54100.0,56.7423,56.7497,56.7129,56.7276,54100.0
2014-11-05 14:00:00,77.08,77.1,77.03,77.06,101600.0,56.7276,56.7423,56.6908,56.7129,101600.0
2014-11-05 14:05:00,77.06,77.08,77.02,77.05,69800.0,56.7129,56.7276,56.6835,56.7055,69800.0
2014-11-05 14:10:00,77.05,77.11,77.05,77.07,81600.0,56.7055,56.7497,56.7055,56.7203,81600.0
2014-11-05 14:15:00,77.07,77.15,77.07,77.12,65500.0,56.7203,56.7791,56.7203,56.7571,65500.0
2014-11-05 14:20:00,77.11,77.18,77.11,77.16,62600.0,56.7497,56.8012,56.7497,56.7865,62600.0
2014-11-05 14:25:00,77.16,77.19,77.12,77.17,53700.0,56.7865,56.8086,56.7571,56.7939,53700.0
2014-11-05 14:30:00,77.17,77.26,77.15,77.24,124000.0,56.7939,56.8601,56.7791,56.8454,124000.0
2014-11-05 14:35:00,77.24,77.26,77.16,77.19,92600.0,56.8454,56.8601,56.7865,56.8086,92600.0
2014-11-05 14:40:00,77.19,77.2,77.07,77.08,69500.0,56.8086,56.8159,56.7203,56.7276,69500.0
2014-11-05 14:45:00,77.07,77.11,77.04,77.04,485100.0,56.7203,56.7497,56.6982,56.6982,485100.0
2014-11-05 14:50:00,77.05,77.12,77.05,77.11,47200.0,56.7055,56.7571,56.7055,56.7497,47200.0
2014-11-05 14:55:00,77.12,77.2,77.09,77.2,70300.0,56.7571,56.8159,56.735,56.8159,70300.0
2014-11-05 15:00:00,77.19,77.21,77.16,77.16,85700.0,56.8086,56.8233,56.7865,56.7865,85700.0
2014-11-05 15:05:00,77.16,77.2,77.16,77.16,76300.0,56.7865,56.8159,56.7865,56.7865,76300.0
2014-11-05 15:10:00,77.17,77.26,77.15,77.25,96800.0,56.7939,56.8601,56.7791,56.8527,96800.0
2014-11-05 15:15:00,77.25,77.26,77.17,77.17,88000.0,56.8527,56.8601,56.7939,56.7939,88000.0
2014-11-05 15:20:00,77.18,77.2,77.09,77.1,112700.0,56.8012,56.8159,56.735,56.7423,112700.0
2014-11-05 15:25:00,77.1,77.18,77.1,77.18,103800.0,56.7423,56.8012,56.7423,56.8012,103800.0
2014-11-05 15:30:00,77.18,77.23,77.11,77.23,171700.0,56.8012,56.838,56.7497,56.838,171700.0
2014-11-05 15:35:00,77.23,77.24,77.13,77.16,123900.0,56.838,56.8454,56.7644,56.7865,123900.0
2014-11-05 15:40:00,77.16,77.19,77.12,77.17,204900.0,56.7865,56.8086,56.7571,56.7939,204900.0
2014-11-05 15:45:00,77.17,77.19,77.13,77.19,164400.0,56.7939,56.8086,56.7644,56.8086,164400.0
2014-11-05 15:50:00,77.21,77.34,77.15,77.18,423200.0,56.8233,56.919,56.7791,56.8012,423200.0
2014-11-05 15:55:00,77.19,77.23,77.08,77.19,506900.0,56.8086,56.838,56.7276,56.8086,506900.0
2014-11-06 09:30:00,71.02,71.07,69.0,69.49,5279000.0,52.2677,52.3045,50.7811,51.1417,5279000.0
2014-11-06 09:35:00,69.51,70.19,69.5,69.92,2185300.0,51.1564,51.6569,51.1491,51.4582,2185300.0
2014-11-06 09:40:00,69.91,70.32,69.91,70.0,2035800.0,51.4508,51.7525,51.4508,51.517,2035800.0
2014-11-06 09:45:00,70.0,70.21,69.84,69.94,1802500.0,51.517,51.6716,51.3993,51.4729,1802500.0
2014-11-06 09:50:00,69.95,70.26,69.75,69.8,1607500.0,51.4802,51.7084,51.333,51.3698,1607500.0
2014-11-06 09:55:00,69.8,69.81,69.15,69.15,1665300.0,51.3698,51.3772,50.8915,50.8915,1665300.0
2014-11-06 10:00:00,69.15,69.16,68.47,68.65,2298300.0,50.8915,50.8988,50.391,50.5235,2298300.0
2014-11-06 10:05:00,68.66,68.82,68.0,68.01,2183500.0,50.5309,50.6486,50.0451,50.0525,2183500.0
2014-11-06 10:10:00,68.02,68.3,67.8,68.01,2248400.0,50.0598,50.2659,49.8979,50.0525,2248400.0
2014-11-06 10:15:00,68.03,68.17,67.67,68.14,1999000.0,50.0672,50.1702,49.8023,50.1482,1999000.0
2014-11-06 10:20:00,68.14,68.58,68.13,68.57,1936000.0,50.1482,50.472,50.1408,50.4646,1936000.0
2014-11-06 10:25:00,68.58,68.92,68.57,68.89,1576000.0,50.472,50.7222,50.4646,50.7001,1576000.0
2014-11-06 10:30:00,68.88,68.94,68.64,68.72,1475800.0,50.6928,50.7369,50.5161,50.575,1475800.0
2014-11-06 10:35:00,68.71,68.85,68.61,68.73,948100.0,50.5677,50.6707,50.4941,50.5824,948100.0
2014-11-06 10:40:00,68.74,69.0,68.71,68.91,901300.0,50.5897,50.7811,50.5677,50.7148,901300.0
2014-11-06 10:45:00,68.92,68.95,68.61,68.78,587200.0,50.7222,50.7443,50.4941,50.6192,587200.0
2014-11-06 10:50:00,68.78,68.84,68.7,68.81,720900.0,50.6192,50.6633,50.5603,50.6412,720900.0
2014-11-06 10:55:00,68.81,68.91,68.75,68.84,444100.0,50.6412,50.7148,50.5971,50.6633,444100.0
2014-11-06 11:00:00,68.83,68.84,68.57,68.58,623800.0,50.656,50.6633,50.4646,50.472,623800.0
2014-11-06 11:05:00,68.58,68.58,68.17,68.19,1455900.0,50.472,50.472,50.1702,50.185,1455900.0
2014-11-06 11:10:00,68.17,68.47,68.14,68.45,734700.0,50.1702,50.391,50.1482,50.3763,734700.0
2014-11-06 11:15:00,68.45,68.76,68.4,68.74,616900.0,50.3763,50.6044,50.3395,50.5897,616900.0
2014-11-06 11:20:00,68.73,68.75,68.5,68.52,411000.0,50.5824,50.5971,50.4131,50.4278,411000.0
2014-11-06 11:25:00,68.51,68.61,68.39,68.48,550400.0,50.4205,50.4941,50.3321,50.3984,550400.0
2014-11-06 11:30:00,68.48,68.66,68.48,68.53,461900.0,50.3984,50.5309,50.3984,50.4352,461900.0
2014-11-06 11:35:00,68.54,68.54,68.38,68.5,438200.0,50.4425,50.4425,50.3248,50.4131,438200.0
2014-11-06 11:40:00,68.5,68.57,68.47,68.55,336300.0,50.4131,50.4646,50.391,50.4499,336300.0
2014-11-06 11:45:00,68.56,68.58,68.47,68.48,295300.0,50.4573,50.472,50.391,50.3984,295300.0
2014-11-06 11:50:00,68.48,68.52,68.33,68.38,484500.0,50.3984,50.4278,50.288,50.3248,484500.0
2014-11-06 11:55:00,68.39,68.5,68.35,68.39,506400.0,50.3321,50.4131,50.3027,50.3321,506400.0
2014-11-06 12:00:00,68.39,68.49,68.38,68.48,438900.0,50.3321,50.4057,50.3248,50.3984,438900.0
2014-11-06 12:05:00,68.49,68.51,68.39,68.42,781000.0,50.4057,50.4205,50.3321,50.3542,781000.0
2014-11-06 12:10:00,68.41,68.44,68.36,68.37,221700.0,50.3469,50.3689,50.3101,50.3174,221700.0
2014-11-06 12:15:00,68.37,68.43,68.28,68.34,438200.0,50.3174,50.3616,50.2512,50.2953,438200.0
2014-11-06 12:20:00,68.35,68.47,68.34,68.39,276700.0,50.3027,50.391,50.2953,50.3321,276700.0
2014-11-06 12:25:00,68.39,68.41,68.38,68.4,249700.0,50.3321,50.3469,50.3248,50.3395,249700.0
2014-11-06 12:30:00,68.4,68.4,68.37,68.39,436300.0,50.3395,50.3395,50.3174,50.3321,436300.0
2014-11-06 12:35:00,68.39,68.46,68.27,68.31,414100.0,50.3321,50.3837,50.2438,50.2733,414100.0
2014-11-06 12:40:00,68.32,68.42,68.31,68.41,338400.0,50.2806,50.3542,50.2733,50.3469,338400.0
2014-11-06 12:45:00,68.41,68.41,68.35,68.36,427500.0,50.3469,50.3469,50.3027,50.3101,427500.0
2014-11-06 12:50:00,68.36,68.5,68.35,68.5,283800.0,50.3101,50.4131,50.3027,50.4131,283800.0
2014-11-06 12:55:00,68.5,68.63,68.43,68.48,332200.0,50.4131,50.5088,50.3616,50.3984,332200.0
2014-11-06 13:00:00,68.49,68.49,68.39,68.4,180200.0,50.4057,50.4057,50.3321,50.3395,180200.0
2014-11-06 13:05:00,68.41,68.44,68.13,68.19,508700.0,50.3469,50.3689,50.1408,50.185,508700.0
2014-11-06 13:10:00,68.19,68.43,68.19,68.43,444400.0,50.185,50.3616,50.185,50.3616,444400.0
2014-11-06 13:15:00,68.42,68.5,68.4,68.42,345700.0,50.3542,50.4131,50.3395,50.3542,345700.0
2014-11-06 13:20:00,68.42,68.48,68.4,68.41,148900.0,50.3542,50.3984,50.3395,50.3469,148900.0
2014-11-06 13:25:00,68.41,68.49,68.4,68.47,160900.0,50.3469,50.4057,50.3395,50.391,160900.0
2014-11-06 13:30:00,68.48,68.5,68.47,68.49,178300.0,50.3984,50.4131,50.391,50.4057,178300.0
2014-11-06 13:35:00,68.48,68.49,68.4,68.4,352900.0,50.3984,50.4057,50.3395,50.3395,352900.0
2014-11-06 13:40:00,68.41,68.49,68.4,68.44,288400.0,50.3469,50.4057,50.3395,50.3689,288400.0
2014-11-06 13:45:00,68.44,68.44,68.4,68.42,233900.0,50.3689,50.3689,50.3395,50.3542,233900.0
2014-11-06 13:50:00,68.43,68.59,68.42,68.49,374100.0,50.3616,50.4793,50.3542,50.4057,374100.0
2014-11-06 13:55:00,68.49,68.51,68.44,68.47,325300.0,50.4057,50.4205,50.3689,50.391,325300.0
2014-11-06 14:00:00,68.47,68.56,68.44,68.53,293100.0,50.391,50.4573,50.3689,50.4352,293100.0
2014-11-06 14:05:00,68.52,68.52,68.46,68.47,232100.0,50.4278,50.4278,50.3837,50.391,232100.0
2014-11-06 14:10:00,68.47,68.48,68.4,68.44,306800.0,50.391,50.3984,50.3395,50.3689,306800.0
2014-11-06 14:15:00,68.44,68.51,68.43,68.51,238100.0,50.3689,50.4205,50.3616,50.4205,238100.0
2014-11-06 14:20:00,68.51,68.51,68.48,68.49,172800.0,50.4205,50.4205,50.3984,50.4057,172800.0
2014-11-06 14:25:00,68.48,68.59,68.48,68.59,315300.0,50.3984,50.4793,50.3984,50.4793,315300.0
2014-11-06 14:30:00,68.59,68.72,68.54,68.55,396600.0,50.4793,50.575,50.4425,50.4499,396600.0
2014-11-06 14:35:00,68.55,68.67,68.53,68.67,277200.0,50.4499,50.5382,50.4352,50.5382,277200.0
2014-11-06 14:40:00,68.66,68.68,68.59,68.65,314200.0,50.5309,50.5456,50.4793,50.5235,314200.0
2014-11-06 14:45:00,68.65,68.92,68.65,68.91,695500.0,50.5235,50.7222,50.5235,50.7148,695500.0
2014-11-06 14:50:00,68.9,69.36,68.9,69.34,778100.0,50.7075,51.046,50.7075,51.0313,778100.0
2014-11-06 14:55:00,69.34,69.6,69.28,69.56,910700.0,51.0313,51.2227,50.9871,51.1932,910700.0
2014-11-06 15:00:00,69.56,70.04,69.5,69.98,1034600.0,51.1932,51.5465,51.1491,51.5023,1034600.0
2014-11-06 15:05:00,69.97,70.1,69.85,69.99,976400.0,51.495,51.5906,51.4066,51.5097,976400.0
2014-11-06 15:10:00,69.98,70.0,69.93,69.94,854200.0,51.5023,51.517,51.4655,51.4729,854200.0
2014-11-06 15:15:00,69.94,69.95,69.66,69.87,634900.0,51.4729,51.4802,51.2668,51.4214,634900.0
2014-11-06 15:20:00,69.87,70.23,69.84,70.12,738500.0,51.4214,51.6863,51.3993,51.6054,738500.0
2014-11-06 15:25:00,70.13,70.17,70.0,70.12,879200.0,51.6127,51.6422,51.517,51.6054,879200.0
2014-11-06 15:30:00,70.12,70.44,70.11,70.29,985600.0,51.6054,51.8409,51.598,51.7305,985600.0
2014-11-06 15:35:00,70.29,70.39,70.21,70.24,802500.0,51.7305,51.8041,51.6716,51.6937,802500.0
2014-11-06 15:40:00,70.23,70.27,70.08,70.23,871200.0,51.6863,51.7157,51.5759,51.6863,871200.0
2014-11-06 15:45:00,70.22,70.35,70.1,70.12,1035400.0,51.6789,51.7746,51.5906,51.6054,1035400.0
2014-11-06 15:50:00,70.12,70.44,70.11,70.44,1195000.0,51.6054,51.8409,51.598,51.8409,1195000.0
2014-11-06 15:55:00,70.44,70.65,70.43,70.58,1732300.0,51.8409,51.9954,51.8335,51.9439,1732300.0
2014-11-07 09:30:00,70.68,70.7,70.23,70.23,675300.0,52.0175,52.0322,51.6863,51.6863,675300.0
2014-11-07 09:35:00,70.23,70.36,70.06,70.12,381700.0,51.6863,51.782,51.5612,51.6054,381700.0
2014-11-07 09:40:00,70.12,70.12,69.81,69.95,360200.0,51.6054,51.6054,51.3772,51.4802,360200.0
2014-11-07 09:45:00,69.95,70.03,69.85,69.97,250800.0,51.4802,51.5391,51.4066,51.495,250800.0
2014-11-07 09:50:00,69.97,69.97,69.8,69.82,258000.0,51.495,51.495,51.3698,51.3846,258000.0
2014-11-07 09:55:00,69.81,69.81,69.51,69.56,429200.0,51.3772,51.3772,51.1564,51.1932,429200.0
2014-11-07 10:00:00,69.56,69.62,69.36,69.46,598000.0,51.1932,51.2374,51.046,51.1196,598000.0
2014-11-07 10:05:00,69.44,69.6,69.42,69.58,367400.0,51.1049,51.2227,51.0902,51.2079,367400.0
2014-11-07 10:10:00,69.57,69.67,69.35,69.35,456400.0,51.2006,51.2742,51.0387,51.0387,456400.0
2014-11-07 10:15:00,69.36,69.6,69.3,69.59,236400.0,51.046,51.2227,51.0019,51.2153,236400.0
2014-11-07 10:20:00,69.6,69.65,69.51,69.52,238900.0,51.2227,51.2595,51.1564,51.1638,238900.0
2014-11-07 10:25:00,69.51,69.53,69.23,69.23,343400.0,51.1564,51.1711,50.9504,50.9504,343400.0
2014-11-07 10:30:00,69.24,69.24,69.13,69.19,432900.0,50.9577,50.9577,50.8768,50.9209,432900.0
2014-11-07 10:35:00,69.19,69.27,69.13,69.24,342900.0,50.9209,50.9798,50.8768,50.9577,342900.0
2014-11-07 10:40:00,69.25,69.31,69.2,69.29,208100.0,50.9651,51.0092,50.9283,50.9945,208100.0
2014-11-07 10:45:00,69.29,69.37,69.29,69.3,268300.0,50.9945,51.0534,50.9945,51.0019,268300.0
2014-11-07 10:50:00,69.3,69.42,69.26,69.42,247800.0,51.0019,51.0902,50.9724,51.0902,247800.0
2014-11-07 10:55:00,69.43,69.46,69.4,69.42,245800.0,51.0975,51.1196,51.0755,51.0902,245800.0
2014-11-07 11:00:00,69.42,69.49,69.42,69.44,236300.0,51.0902,51.1417,51.0902,51.1049,236300.0
2014-11-07 11:05:00,69.45,69.48,69.44,69.45,517100.0,51.1123,51.1343,51.1049,51.1123,517100.0
2014-11-07 11:10:00,69.45,69.46,69.4,69.44,213900.0,51.1123,51.1196,51.0755,51.1049,213900.0
2014-11-07 11:15:00,69.45,69.48,69.43,69.47,273800.0,51.1123,51.1343,51.0975,51.127,273800.0
2014-11-07 11:20:00,69.48,69.52,69.45,69.48,208500.0,51.1343,51.1638,51.1123,51.1343,208500.0
2014-11-07 11:25:00,69.49,69.49,69.32,69.41,541500.0,51.1417,51.1417,51.0166,51.0828,541500.0
2014-11-07 11:30:00,69.41,69.59,69.4,69.59,289300.0,51.0828,51.2153,51.0755,51.2153,289300.0
2014-11-07 11:35:00,69.59,69.71,69.56,69.68,297800.0,51.2153,51.3036,51.1932,51.2815,297800.0
2014-11-07 11:40:00,69.67,69.73,69.37,69.66,263700.0,51.2742,51.3183,51.0534,51.2668,263700.0
2014-11-07 11:45:00,69.66,69.69,69.64,69.68,170000.0,51.2668,51.2889,51.2521,51.2815,170000.0
2014-11-07 11:50:00,69.68,69.7,69.67,69.68,169800.0,51.2815,51.2963,51.2742,51.2815,169800.0
2014-11-07 11:55:00,69.67,69.68,69.63,69.65,118500.0,51.2742,51.2815,51.2447,51.2595,118500.0
2014-11-07 12:00:00,69.65,69.65,69.64,69.65,97100.0,51.2595,51.2595,51.2521,51.2595,97100.0
2014-11-07 12:05:00,69.64,69.65,69.58,69.58,163100.0,51.2521,51.2595,51.2079,51.2079,163100.0
2014-11-07 12:10:00,69.58,69.59,69.44,69.44,240100.0,51.2079,51.2153,51.1049,51.1049,240100.0
2014-11-07 12:15:00,69.44,69.52,69.43,69.51,264700.0,51.1049,51.1638,51.0975,51.1564,264700.0
2014-11-07 12:20:00,69.51,69.54,69.5,69.54,133800.0,51.1564,51.1785,51.1491,51.1785,133800.0
2014-11-07 12:25:00,69.53,69.6,69.53,69.59,307700.0,51.1711,51.2227,51.1711,51.2153,307700.0
2014-11-07 12:30:00,69.59,69.6,69.56,69.59,115500.0,51.2153,51.2227,51.1932,51.2153,115500.0
2014-11-07 12:35:00,69.59,69.61,69.52,69.58,151100.0,51.2153,51.23,51.1638,51.2079,151100.0
2014-11-07 12:40:00,69.58,69.59,69.54,69.56,163800.0,51.2079,51.2153,51.1785,51.1932,163800.0
2014-11-07 12:45:00,69.56,69.57,69.56,69.56,82900.0,51.1932,51.2006,51.1932,51.1932,82900.0
2014-11-07 12:50:00,69.56,69.56,69.48,69.49,170600.0,51.1932,51.1932,51.1343,51.1417,170600.0
2014-11-07 12:55:00,69.49,69.51,69.45,69.46,145100.0,51.1417,51.1564,51.1123,51.1196,145100.0
2014-11-07 13:00:00,69.45,69.46,69.32,69.34,224800.0,51.1123,51.1196,51.0166,51.0313,224800.0
2014-11-07 13:05:00,69.35,69.5,69.34,69.5,155700.0,51.0387,51.1491,51.0313,51.1491,155700.0
2014-11-07 13:10:00,69.49,69.54,69.49,69.52,130900.0,51.1417,51.1785,51.1417,51.1638,130900.0
2014-11-07 13:15:00,69.52,69.53,69.4,69.41,89600.0,51.1638,51.1711,51.0755,51.0828,89600.0
2014-11-07 13:20:00,69.4,69.5,69.4,69.5,117200.0,51.0755,51.1491,51.0755,51.1491,117200.0
2014-11-07 13:25:00,69.5,69.6,69.5,69.57,284600.0,51.1491,51.2227,51.1491,51.2006,284600.0
2014-11-07 13:30:00,69.57,69.6,69.56,69.59,135500.0,51.2006,51.2227,51.1932,51.2153,135500.0
2014-11-07 13:35:00,69.59,69.65,69.57,69.59,265500.0,51.2153,51.2595,51.2006,51.2153,265500.0
2014-11-07 13:40:00,69.6,69.62,69.59,69.61,138500.0,51.2227,51.2374,51.2153,51.23,138500.0
2014-11-07 13:45:00,69.61,69.65,69.6,69.6,224100.0,51.23,51.2595,51.2227,51.2227,224100.0
2014-11-07 13:50:00,69.6,69.63,69.55,69.62,135000.0,51.2227,51.2447,51.1859,51.2374,135000.0
2014-11-07 13:55:00,69.62,69.63,69.59,69.61,284500.0,51.2374,51.2447,51.2153,51.23,284500.0
2014-11-07 14:00:00,69.6,69.64,69.58,69.62,125100.0,51.2227,51.2521,51.2079,51.2374,125100.0
2014-11-07 14:05:00,69.61,69.62,69.56,69.59,136100.0,51.23,51.2374,51.1932,51.2153,136100.0
2014-11-07 14:10:00,69.6,69.62,69.58,69.58,204400.0,51.2227,51.2374,51.2079,51.2079,204400.0
2014-11-07 14:15:00,69.58,69.59,69.55,69.56,141600.0,51.2079,51.2153,51.1859,51.1932,141600.0
2014-11-07 14:20:00,69.56,69.6,69.56,69.6,269100.0,51.1932,51.2227,51.1932,51.2227,269100.0
2014-11-07 14:25:00,69.59,69.62,69.56,69.57,325000.0,51.2153,51.2374,51.1932,51.2006,325000.0
2014-11-07 14:30:00,69.57,69.6,69.56,69.59,277500.0,51.2006,51.2227,51.1932,51.2153,277500.0
2014-11-07 14:35:00,69.59,69.59,69.56,69.57,97400.0,51.2153,51.2153,51.1932,51.2006,97400.0
2014-11-07 14:40:00,69.57,69.58,69.51,69.52,235000.0,51.2006,51.2079,51.1564,51.1638,235000.0
2014-11-07 14:45:00,69.52,69.52,69.43,69.48,647000.0,51.1638,51.1638,51.0975,51.1343,647000.0
2014-11-07 14:50:00,69.49,69.51,69.45,69.45,197600.0,51.1417,51.1564,51.1123,51.1123,197600.0
2014-11-07 14:55:00,69.46,69.46,69.35,69.35,154300.0,51.1196,51.1196,51.0387,51.0387,154300.0
2014-11-07 15:00:00,69.35,69.47,69.29,69.34,296500.0,51.0387,51.127,50.9945,51.0313,296500.0
2014-11-07 15:05:00,69.34,69.5,69.33,69.48,274600.0,51.0313,51.1491,51.0239,51.1343,274600.0
2014-11-07 15:10:00,69.48,69.54,69.45,69.51,309500.0,51.1343,51.1785,51.1123,51.1564,309500.0
2014-11-07 15:15:00,69.51,69.52,69.44,69.5,272100.0,51.1564,51.1638,51.1049,51.1491,272100.0
2014-11-07 15:20:00,69.5,69.52,69.49,69.51,202000.0,51.1491,51.1638,51.1417,51.1564,202000.0
2014-11-07 15:25:00,69.52,69.57,69.51,69.51,316200.0,51.1638,51.2006,51.1564,51.1564,316200.0
2014-11-07 15:30:00,69.52,69.54,69.46,69.49,331800.0,51.1638,51.1785,51.1196,51.1417,331800.0
2014-11-07 15:35:00,69.49,69.53,69.45,69.48,398200.0,51.1417,51.1711,51.1123,51.1343,398200.0
2014-11-07 15:40:00,69.49,69.51,69.42,69.42,260000.0,51.1417,51.1564,51.0902,51.0902,260000.0
2014-11-07 15:45:00,69.42,69.44,69.3,69.31,408400.0,51.0902,51.1049,51.0019,51.0092,408400.0
2014-11-07 15:50:00,69.31,69.43,69.26,69.3,736700.0,51.0092,51.0975,50.9724,51.0019,736700.0
2014-11-07 15:55:00,69.29,69.38,69.15,69.22,1213200.0,50.9945,51.0607,50.8915,50.943,1213200.0
2014-11-10 09:30:00,68.91,69.01,68.49,68.72,765500.0,50.7148,50.7884,50.4057,50.575,765500.0
2014-11-10 09:35:00,68.72,69.3,68.66,69.08,332300.0,50.575,51.0019,50.5309,50.84,332300.0
2014-11-10 09:40:00,69.08,69.22,68.85,68.9,236100.0,50.84,50.943,50.6707,50.7075,236100.0
2014-11-10 09:45:00,68.9,68.98,68.89,68.95,193400.0,50.7075,50.7664,50.7001,50.7443,193400.0
2014-11-10 09:50:00,68.95,69.0,68.83,68.83,268600.0,50.7443,50.7811,50.656,50.656,268600.0
2014-11-10 09:55:00,68.84,68.94,68.81,68.94,213600.0,50.6633,50.7369,50.6412,50.7369,213600.0
2014-11-10 10:00:00,68.94,69.08,68.91,69.08,191400.0,50.7369,50.84,50.7148,50.84,191400.0
2014-11-10 10:05:00,69.08,69.16,68.93,68.95,214000.0,50.84,50.8988,50.7296,50.7443,214000.0
2014-11-10 10:10:00,68.95,68.96,68.8,68.82,217100.0,50.7443,50.7516,50.6339,50.6486,217100.0
2014-11-10 10:15:00,68.82,68.84,68.76,68.84,190400.0,50.6486,50.6633,50.6044,50.6633,190400.0
2014-11-10 10:20:00,68.84,68.9,68.8,68.89,183900.0,50.6633,50.7075,50.6339,50.7001,183900.0
2014-11-10 10:25:00,68.89,68.97,68.86,68.89,240600.0,50.7001,50.759,50.678,50.7001,240600.0
2014-11-10 10:30:00,68.89,68.89,68.8,68.8,138500.0,50.7001,50.7001,50.6339,50.6339,138500.0
2014-11-10 10:35:00,68.8,68.81,68.73,68.75,198700.0,50.6339,50.6412,50.5824,50.5971,198700.0
2014-11-10 10:40:00,68.75,68.82,68.75,68.82,112200.0,50.5971,50.6486,50.5971,50.6486,112200.0
2014-11-10 10:45:00,68.82,68.96,68.82,68.93,158000.0,50.6486,50.7516,50.6486,50.7296,158000.0
2014-11-10 10:50:00,68.94,68.94,68.84,68.85,172100.0,50.7369,50.7369,50.6633,50.6707,172100.0
2014-11-10 10:55:00,68.84,68.95,68.84,68.94,134600.0,50.6633,50.7443,50.6633,50.7369,134600.0
2014-11-10 11:00:00,68.94,68.97,68.92,68.95,138600.0,50.7369,50.759,50.7222,50.7443,138600.0
2014-11-10 11:05:00,68.94,69.1,68.93,69.09,169600.0,50.7369,50.8547,50.7296,50.8473,169600.0
2014-11-10 11:10:00,69.08,69.1,69.04,69.05,98200.0,50.84,50.8547,50.8105,50.8179,98200.0
2014-11-10 11:15:00,69.05,69.07,68.95,69.0,128500.0,50.8179,50.8326,50.7443,50.7811,128500.0
2014-11-10 11:20:00,69.0,69.07,68.99,69.06,126500.0,50.7811,50.8326,50.7737,50.8252,126500.0
2014-11-10 11:25:00,69.06,69.2,69.05,69.2,109600.0,50.8252,50.9283,50.8179,50.9283,109600.0
2014-11-10 11:30:00,69.2,69.24,69.17,69.2,141200.0,50.9283,50.9577,50.9062,50.9283,141200.0
2014-11-10 11:35:00,69.2,69.21,69.13,69.16,140200.0,50.9283,50.9356,50.8768,50.8988,140200.0
2014-11-10 11:40:00,69.16,69.21,69.16,69.18,76600.0,50.8988,50.9356,50.8988,50.9136,76600.0
2014-11-10 11:45:00,69.19,69.23,69.18,69.23,71500.0,50.9209,50.9504,50.9136,50.9504,71500.0
2014-11-10 11:50:00,69.23,69.3,69.19,69.23,152400.0,50.9504,51.0019,50.9209,50.9504,152400.0
2014-11-10 11:55:00,69.23,69.27,69.19,69.2,69500.0,50.9504,50.9798,50.9209,50.9283,69500.0
2014-11-10 12:00:00,69.2,69.23,69.17,69.21,83000.0,50.9283,50.9504,50.9062,50.9356,83000.0
2014-11-10 12:05:00,69.22,69.25,69.19,69.22,124400.0,50.943,50.9651,50.9209,50.943,124400.0
2014-11-10 12:10:00,69.22,69.32,69.19,69.32,142000.0,50.943,51.0166,50.9209,51.0166,142000.0
2014-11-10 12:15:00,69.32,69.42,69.32,69.4,152200.0,51.0166,51.0902,51.0166,51.0755,152200.0
2014-11-10 12:20:00,69.4,69.48,69.38,69.48,98600.0,51.0755,51.1343,51.0607,51.1343,98600.0
2014-11-10 12:25:00,69.48,69.53,69.46,69.49,209700.0,51.1343,51.1711,51.1196,51.1417,209700.0
2014-11-10 12:30:00,69.48,69.56,69.42,69.5,175600.0,51.1343,51.1932,51.0902,51.1491,175600.0
2014-11-10 12:35:00,69.5,69.53,69.45,69.48,78700.0,51.1491,51.1711,51.1123,51.1343,78700.0
2014-11-10 12:40:00,69.48,69.53,69.48,69.51,69600.0,51.1343,51.1711,51.1343,51.1564,69600.0
2014-11-10 12:45:00,69.51,69.58,69.49,69.58,80500.0,51.1564,51.2079,51.1417,51.2079,80500.0
2014-11-10 12:50:00,69.57,69.67,69.57,69.66,109900.0,51.2006,51.2742,51.2006,51.2668,109900.0
2014-11-10 12:55:00,69.67,69.77,69.65,69.76,110300.0,51.2742,51.3478,51.2595,51.3404,110300.0
2014-11-10 13:00:00,69.75,69.75,69.7,69.72,98400.0,51.333,51.333,51.2963,51.311,98400.0
2014-11-10 13:05:00,69.71,69.77,69.69,69.77,52000.0,51.3036,51.3478,51.2889,51.3478,52000.0
2014-11-10 13:10:00,69.77,69.85,69.77,69.81,115900.0,51.3478,51.4066,51.3478,51.3772,115900.0
2014-11-10 13:15:00,69.81,69.87,69.8,69.87,150300.0,51.3772,51.4214,51.3698,51.4214,150300.0
2014-11-10 13:20:00,69.87,69.88,69.8,69.83,116900.0,51.4214,51.4287,51.3698,51.3919,116900.0
2014-11-10 13:25:00,69.83,69.87,69.82,69.87,87500.0,51.3919,51.4214,51.3846,51.4214,87500.0
2014-11-10 13:30:00,69.87,70.03,69.87,69.93,287000.0,51.4214,51.5391,51.4214,51.4655,287000.0
2014-11-10 13:35:00,69.92,69.95,69.86,69.87,110700.0,51.4582,51.4802,51.414,51.4214,110700.0
2014-11-10 13:40:00,69.87,69.98,69.86,69.98,92300.0,51.4214,51.5023,51.414,51.5023,92300.0
2014-11-10 13:45:00,69.98,70.02,69.88,69.88,147500.0,51.5023,51.5318,51.4287,51.4287,147500.0
2014-11-10 13:50:00,69.88,69.91,69.83,69.87,107000.0,51.4287,51.4508,51.3919,51.4214,107000.0
2014-11-10 13:55:00,69.86,69.88,69.75,69.83,115200.0,51.414,51.4287,51.333,51.3919,115200.0
2014-11-10 14:00:00,69.82,69.84,69.7,69.77,95600.0,51.3846,51.3993,51.2963,51.3478,95600.0
2014-11-10 14:05:00,69.77,69.84,69.7,69.83,159200.0,51.3478,51.3993,51.2963,51.3919,159200.0
2014-11-10 14:10:00,69.82,69.83,69.78,69.8,135100.0,51.3846,51.3919,51.3551,51.3698,135100.0
2014-11-10 14:15:00,69.79,69.82,69.79,69.82,58600.0,51.3625,51.3846,51.3625,51.3846,58600.0
2014-11-10 14:20:00,69.81,69.86,69.77,69.79,124800.0,51.3772,51.414,51.3478,51.3625,124800.0
2014-11-10 14:25:00,69.79,69.8,69.67,69.67,79100.0,51.3625,51.3698,51.2742,51.2742,79100.0
2014-11-10 14:30:00,69.67,69.71,69.66,69.7,86200.0,51.2742,51.3036,51.2668,51.2963,86200.0
2014-11-10 14:35:00,69.69,69.69,69.61,69.63,83600.0,51.2889,51.2889,51.23,51.2447,83600.0
2014-11-10 14:40:00,69.62,69.69,69.61,69.61,113100.0,51.2374,51.2889,51.23,51.23,113100.0
2014-11-10 14:45:00,69.61,69.65,69.56,69.65,109500.0,51.23,51.2595,51.1932,51.2595,109500.0
2014-11-10 14:50:00,69.64,69.71,69.63,69.63,87300.0,51.2521,51.3036,51.2447,51.2447,87300.0
2014-11-10 14:55:00,69.64,69.71,69.63,69.71,71000.0,51.2521,51.3036,51.2447,51.3036,71000.0
2014-11-10 15:00:00,69.7,69.75,69.69,69.74,96900.0,51.2963,51.333,51.2889,51.3257,96900.0
2014-11-10 15:05:00,69.74,69.77,69.71,69.75,117900.0,51.3257,51.3478,51.3036,51.333,117900.0
2014-11-10 15:10:00,69.74,69.77,69.74,69.76,129200.0,51.3257,51.3478,51.3257,51.3404,129200.0
2014-11-10 15:15:00,69.76,69.76,69.66,69.7,120600.0,51.3404,51.3404,51.2668,51.2963,120600.0
2014-11-10 15:20:00,69.69,69.72,69.69,69.71,87300.0,51.2889,51.311,51.2889,51.3036,87300.0
2014-11-10 15:25:00,69.71,69.72,69.55,69.56,224100.0,51.3036,51.311,51.1859,51.1932,224100.0
2014-11-10 15:30:00,69.56,69.57,69.52,69.54,151100.0,51.1932,51.2006,51.1638,51.1785,151100.0
2014-11-10 15:35:00,69.54,69.57,69.5,69.52,135300.0,51.1785,51.2006,51.1491,51.1638,135300.0
2014-11-10 15:40:00,69.51,69.53,69.44,69.44,166600.0,51.1564,51.1711,51.1049,51.1049,166600.0
2014-11-10 15:45:00,69.44,69.48,69.37,69.39,248100.0,51.1049,51.1343,51.0534,51.0681,248100.0
2014-11-10 15:50:00,69.39,69.41,69.33,69.35,270000.0,51.0681,51.0828,51.0239,51.0387,270000.0
2014-11-10 15:55:00,69.34,69.37,69.27,69.37,512300.0,51.0313,51.0534,50.9798,51.0534,512300.0
2014-11-11 09:30:00,69.71,69.71,69.03,69.03,382700.0,51.3036,51.3036,50.8032,50.8032,382700.0
2014-11-11 09:35:00,69.03,69.36,69.03,69.19,152100.0,50.8032,51.046,50.8032,50.9209,152100.0
2014-11-11 09:40:00,69.18,69.25,69.07,69.22,270800.0,50.9136,50.9651,50.8326,50.943,270800.0
2014-11-11 09:45:00,69.23,69.35,69.21,69.3,179700.0,50.9504,51.0387,50.9356,51.0019,179700.0
2014-11-11 09:50:00,69.3,69.38,69.24,69.3,339400.0,51.0019,51.0607,50.9577,51.0019,339400.0
2014-11-11 09:55:00,69.3,69.33,69.2,69.21,202500.0,51.0019,51.0239,50.9283,50.9356,202500.0
2014-11-11 10:00:00,69.21,69.37,69.21,69.32,226400.0,50.9356,51.0534,50.9356,51.0166,226400.0
2014-11-11 10:05:00,69.31,69.44,69.26,69.3,192800.0,51.0092,51.1049,50.9724,51.0019,192800.0
2014-11-11 10:10:00,69.3,69.38,69.26,69.34,113000.0,51.0019,51.0607,50.9724,51.0313,113000.0
2014-11-11 10:15:00,69.34,69.35,69.31,69.32,83200.0,51.0313,51.0387,51.0092,51.0166,83200.0
2014-11-11 10:20:00,69.32,69.36,69.29,69.29,73200.0,51.0166,51.046,50.9945,50.9945,73200.0
2014-11-11 10:25:00,69.29,69.33,69.27,69.33,85000.0,50.9945,51.0239,50.9798,51.0239,85000.0
2014-11-11 10:30:00,69.31,69.38,69.3,69.32,90900.0,51.0092,51.0607,51.0019,51.0166,90900.0
2014-11-11 10:35:00,69.32,69.35,69.32,69.33,50200.0,51.0166,51.0387,51.0166,51.0239,50200.0
2014-11-11 10:40:00,69.33,69.34,69.22,69.25,277400.0,51.0239,51.0313,50.943,50.9651,277400.0
2014-11-11 10:45:00,69.24,69.32,69.24,69.3,56700.0,50.9577,51.0166,50.9577,51.0019,56700.0
2014-11-11 10:50:00,69.29,69.35,69.28,69.29,77800.0,50.9945,51.0387,50.9871,50.9945,77800.0
2014-11-11 10:55:00,69.29,69.31,69.27,69.27,81400.0,50.9945,51.0092,50.9798,50.9798,81400.0
2014-11-11 11:00:00,69.28,69.28,69.2,69.2,84900.0,50.9871,50.9871,50.9283,50.9283,84900.0
2014-11-11 11:05:00,69.2,69.23,69.16,69.22,62800.0,50.9283,50.9504,50.8988,50.943,62800.0
2014-11-11 11:10:00,69.21,69.27,69.17,69.26,112100.0,50.9356,50.9798,50.9062,50.9724,112100.0
2014-11-11 11:15:00,69.26,69.3,69.26,69.3,93000.0,50.9724,51.0019,50.9724,51.0019,93000.0
2014-11-11 11:20:00,69.3,69.3,69.25,69.27,74400.0,51.0019,51.0019,50.9651,50.9798,74400.0
2014-11-11 11:25:00,69.27,69.3,69.21,69.24,100100.0,50.9798,51.0019,50.9356,50.9577,100100.0
2014-11-11 11:30:00,69.24,69.34,69.22,69.3,70600.0,50.9577,51.0313,50.943,51.0019,70600.0
2014-11-11 11:35:00,69.3,69.35,69.28,69.29,60300.0,51.0019,51.0387,50.9871,50.9945,60300.0
2014-11-11 11:40:00,69.29,69.3,69.25,69.3,63900.0,50.9945,51.0019,50.9651,51.0019,63900.0
2014-11-11 11:45:00,69.29,69.3,69.24,69.3,50800.0,50.9945,51.0019,50.9577,51.0019,50800.0
2014-11-11 11:50:00,69.3,69.3,69.27,69.28,73100.0,51.0019,51.0019,50.9798,50.9871,73100.0
2014-11-11 11:55:00,69.28,69.32,69.27,69.31,50300.0,50.9871,51.0166,50.9798,51.0092,50300.0
2014-11-11 12:00:00,69.31,69.35,69.31,69.32,61400.0,51.0092,51.0387,51.0092,51.0166,61400.0
2014-11-11 12:05:00,69.33,69.35,69.32,69.33,68000.0,51.0239,51.0387,51.0166,51.0239,68000.0
2014-11-11 12:10:00,69.33,69.37,69.32,69.36,52300.0,51.0239,51.0534,51.0166,51.046,52300.0
2014-11-11 12:15:00,69.37,69.4,69.36,69.4,44300.0,51.0534,51.0755,51.046,51.0755,44300.0
2014-11-11 12:20:00,69.39,69.43,69.38,69.42,84900.0,51.0681,51.0975,51.0607,51.0902,84900.0
2014-11-11 12:25:00,69.42,69.43,69.34,69.36,58600.0,51.0902,51.0975,51.0313,51.046,58600.0
2014-11-11 12:30:00,69.36,69.4,69.33,69.34,59300.0,51.046,51.0755,51.0239,51.0313,59300.0
2014-11-11 12:35:00,69.34,69.4,69.3,69.39,87400.0,51.0313,51.0755,51.0019,51.0681,87400.0
2014-11-11 12:40:00,69.39,69.4,69.36,69.39,50100.0,51.0681,51.0755,51.046,51.0681,50100.0
2014-11-11 12:45:00,69.39,69.43,69.36,69.42,61100.0,51.0681,51.0975,51.046,51.0902,61100.0
2014-11-11 12:50:00,69.42,69.48,69.41,69.47,54100.0,51.0902,51.1343,51.0828,51.127,54100.0
2014-11-11 12:55:00,69.46,69.47,69.44,69.45,37400.0,51.1196,51.127,51.1049,51.1123,37400.0
2014-11-11 13:00:00,69.45,69.55,69.44,69.52,64000.0,51.1123,51.1859,51.1049,51.1638,64000.0
2014-11-11 13:05:00,69.52,69.57,69.51,69.55,51900.0,51.1638,51.2006,51.1564,51.1859,51900.0
2014-11-11 13:10:00,69.56,69.59,69.51,69.51,74400.0,51.1932,51.2153,51.1564,51.1564,74400.0
2014-11-11 13:15:00,69.52,69.74,69.5,69.68,229800.0,51.1638,51.3257,51.1491,51.2815,229800.0
2014-11-11 13:20:00,69.68,69.74,69.65,69.68,71400.0,51.2815,51.3257,51.2595,51.2815,71400.0
2014-11-11 13:25:00,69.68,69.73,69.62,69.69,54200.0,51.2815,51.3183,51.2374,51.2889,54200.0
2014-11-11 13:30:00,69.68,69.75,69.64,69.73,86200.0,51.2815,51.333,51.2521,51.3183,86200.0
2014-11-11 13:35:00,69.73,69.73,69.64,69.68,73200.0,51.3183,51.3183,51.2521,51.2815,73200.0
2014-11-11 13:40:00,69.67,69.72,69.66,69.68,46800.0,51.2742,51.311,51.2668,51.2815,46800.0
2014-11-11 13:45:00,69.68,69.73,69.68,69.68,103300.0,51.2815,51.3183,51.2815,51.2815,103300.0
2014-11-11 13:50:00,69.68,69.76,69.68,69.76,70400.0,51.2815,51.3404,51.2815,51.3404,70400.0
2014-11-11 13:55:00,69.75,69.82,69.75,69.77,104200.0,51.333,51.3846,51.333,51.3478,104200.0
2014-11-11 14:00:00,69.76,69.81,69.76,69.78,59100.0,51.3404,51.3772,51.3404,51.3551,59100.0
2014-11-11 14:05:00,69.79,69.8,69.77,69.79,77200.0,51.3625,51.3698,51.3478,51.3625,77200.0
2014-11-11 14:10:00,69.78,69.81,69.76,69.79,64100.0,51.3551,51.3772,51.3404,51.3625,64100.0
2014-11-11 14:15:00,69.8,69.85,69.79,69.83,217600.0,51.3698,51.4066,51.3625,51.3919,217600.0
2014-11-11 14:20:00,69.83,69.85,69.79,69.82,48900.0,51.3919,51.4066,51.3625,51.3846,48900.0
2014-11-11 14:25:00,69.83,69.83,69.79,69.83,55900.0,51.3919,51.3919,51.3625,51.3919,55900.0
2014-11-11 14:30:00,69.82,69.85,69.79,69.84,75600.0,51.3846,51.4066,51.3625,51.3993,75600.0
2014-11-11 14:35:00,69.84,69.85,69.79,69.81,68000.0,51.3993,51.4066,51.3625,51.3772,68000.0
2014-11-11 14:40:00,69.81,69.81,69.75,69.75,120600.0,51.3772,51.3772,51.333,51.333,120600.0
2014-11-11 14:45:00,69.75,69.81,69.7,69.81,76600.0,51.333,51.3772,51.2963,51.3772,76600.0
2014-11-11 14:50:00,69.8,69.81,69.75,69.78,79200.0,51.3698,51.3772,51.333,51.3551,79200.0
2014-11-11 14:55:00,69.78,69.81,69.78,69.79,77100.0,51.3551,51.3772,51.3551,51.3625,77100.0
2014-11-11 15:00:00,69.79,69.8,69.76,69.77,68800.0,51.3625,51.3698,51.3404,51.3478,68800.0
2014-11-11 15:05:00,69.77,69.81,69.75,69.8,96200.0,51.3478,51.3772,51.333,51.3698,96200.0
2014-11-11 15:10:00,69.79,69.8,69.68,69.7,110700.0,51.3625,51.3698,51.2815,51.2963,110700.0
2014-11-11 15:15:00,69.7,69.76,69.69,69.74,79400.0,51.2963,51.3404,51.2889,51.3257,79400.0
2014-11-11 15:20:00,69.75,69.75,69.7,69.7,105200.0,51.333,51.333,51.2963,51.2963,105200.0
2014-11-11 15:25:00,69.7,69.78,69.7,69.77,115900.0,51.2963,51.3551,51.2963,51.3478,115900.0
2014-11-11 15:30:00,69.77,69.78,69.74,69.76,173500.0,51.3478,51.3551,51.3257,51.3404,173500.0
2014-11-11 15:35:00,69.76,69.82,69.76,69.79,205300.0,51.3404,51.3846,51.3404,51.3625,205300.0
2014-11-11 15:40:00,69.79,69.81,69.75,69.75,135000.0,51.3625,51.3772,51.333,51.333,135000.0
2014-11-11 15:45:00,69.75,69.76,69.68,69.69,229900.0,51.333,51.3404,51.2815,51.2889,229900.0
2014-11-11 15:50:00,69.69,69.71,69.61,69.61,183700.0,51.2889,51.3036,51.23,51.23,183700.0
2014-11-11 15:55:00,69.61,69.65,69.57,69.65,417500.0,51.23,51.2595,51.2006,51.2595,417500.0
2014-11-12 09:30:00,69.62,69.65,69.28,69.42,356800.0,51.2374,51.2595,50.9871,51.0902,356800.0
2014-11-12 09:35:00,69.42,69.64,69.42,69.61,149200.0,51.0902,51.2521,51.0902,51.23,149200.0
2014-11-12 09:40:00,69.6,69.85,69.6,69.81,156900.0,51.2227,51.4066,51.2227,51.3772,156900.0
2014-11-12 09:45:00,69.8,70.18,69.79,70.14,292900.0,51.3698,51.6495,51.3625,51.6201,292900.0
2014-11-12 09:50:00,70.13,70.13,69.96,69.97,107700.0,51.6127,51.6127,51.4876,51.495,107700.0
2014-11-12 09:55:00,69.96,70.0,69.89,69.92,78200.0,51.4876,51.517,51.4361,51.4582,78200.0
2014-11-12 10:00:00,69.92,69.98,69.86,69.86,100400.0,51.4582,51.5023,51.414,51.414,100400.0
2014-11-12 10:05:00,69.86,69.98,69.86,69.97,73900.0,51.414,51.5023,51.414,51.495,73900.0
2014-11-12 10:10:00,69.96,70.03,69.95,70.0,86700.0,51.4876,51.5391,51.4802,51.517,86700.0
2014-11-12 10:15:00,70.0,70.05,69.98,70.03,103100.0,51.517,51.5538,51.5023,51.5391,103100.0
2014-11-12 10:20:00,70.04,70.11,70.02,70.11,100700.0,51.5465,51.598,51.5318,51.598,100700.0
2014-11-12 10:25:00,70.12,70.19,70.1,70.19,122100.0,51.6054,51.6569,51.5906,51.6569,122100.0
2014-11-12 10:30:00,70.19,70.39,70.14,70.38,297200.0,51.6569,51.8041,51.6201,51.7967,297200.0
2014-11-12 10:35:00,70.38,70.39,70.29,70.38,125900.0,51.7967,51.8041,51.7305,51.7967,125900.0
2014-11-12 10:40:00,70.37,70.45,70.35,70.38,140200.0,51.7893,51.8482,51.7746,51.7967,140200.0
2014-11-12 10:45:00,70.39,70.45,70.34,70.34,204000.0,51.8041,51.8482,51.7673,51.7673,204000.0
2014-11-12 10:50:00,70.34,70.44,70.34,70.38,78800.0,51.7673,51.8409,51.7673,51.7967,78800.0
2014-11-12 10:55:00,70.39,70.39,70.21,70.25,91700.0,51.8041,51.8041,51.6716,51.701,91700.0
2014-11-12 11:00:00,70.25,70.34,70.2,70.33,109200.0,51.701,51.7673,51.6642,51.7599,109200.0
2014-11-12 11:05:00,70.32,70.35,70.25,70.31,107400.0,51.7525,51.7746,51.701,51.7452,107400.0
2014-11-12 11:10:00,70.3,70.3,70.25,70.27,76000.0,51.7378,51.7378,51.701,51.7157,76000.0
2014-11-12 11:15:00,70.28,70.28,70.12,70.14,109100.0,51.7231,51.7231,51.6054,51.6201,109100.0
2014-11-12 11:20:00,70.15,70.24,70.13,70.21,96200.0,51.6274,51.6937,51.6127,51.6716,96200.0
2014-11-12 11:25:00,70.22,70.26,70.17,70.23,104900.0,51.6789,51.7084,51.6422,51.6863,104900.0
2014-11-12 11:30:00,70.23,70.3,70.22,70.3,97800.0,51.6863,51.7378,51.6789,51.7378,97800.0
2014-11-12 11:35:00,70.3,70.35,70.23,70.27,89200.0,51.7378,51.7746,51.6863,51.7157,89200.0
2014-11-12 11:40:00,70.27,70.38,70.27,70.38,60500.0,51.7157,51.7967,51.7157,51.7967,60500.0
2014-11-12 11:45:00,70.38,70.43,70.37,70.41,73000.0,51.7967,51.8335,51.7893,51.8188,73000.0
2014-11-12 11:50:00,70.41,70.43,70.36,70.38,58600.0,51.8188,51.8335,51.782,51.7967,58600.0
2014-11-12 11:55:00,70.37,70.42,70.34,70.37,154100.0,51.7893,51.8261,51.7673,51.7893,154100.0
2014-11-12 12:00:00,70.36,70.38,70.34,70.36,49300.0,51.782,51.7967,51.7673,51.782,49300.0
2014-11-12 12:05:00,70.36,70.42,70.36,70.38,73100.0,51.782,51.8261,51.782,51.7967,73100.0
2014-11-12 12:10:00,70.38,70.42,70.37,70.39,100000.0,51.7967,51.8261,51.7893,51.8041,100000.0
2014-11-12 12:15:00,70.39,70.39,70.36,70.36,76700.0,51.8041,51.8041,51.782,51.782,76700.0
2014-11-12 12:20:00,70.36,70.41,70.34,70.37,92700.0,51.782,51.8188,51.7673,51.7893,92700.0
2014-11-12 12:25:00,70.38,70.38,70.31,70.31,60100.0,51.7967,51.7967,51.7452,51.7452,60100.0
2014-11-12 12:30:00,70.31,70.35,70.27,70.33,75000.0,51.7452,51.7746,51.7157,51.7599,75000.0
2014-11-12 12:35:00,70.33,70.34,70.27,70.31,69700.0,51.7599,51.7673,51.7157,51.7452,69700.0
2014-11-12 12:40:00,70.3,70.33,70.3,70.32,33500.0,51.7378,51.7599,51.7378,51.7525,33500.0
2014-11-12 12:45:00,70.32,70.36,70.31,70.34,50000.0,51.7525,51.782,51.7452,51.7673,50000.0
2014-11-12 12:50:00,70.34,70.35,70.3,70.31,56100.0,51.7673,51.7746,51.7378,51.7452,56100.0
2014-11-12 12:55:00,70.31,70.32,70.25,70.28,38400.0,51.7452,51.7525,51.701,51.7231,38400.0
2014-11-12 13:00:00,70.29,70.3,70.26,70.27,56200.0,51.7305,51.7378,51.7084,51.7157,56200.0
2014-11-12 13:05:00,70.26,70.27,70.25,70.25,21700.0,51.7084,51.7157,51.701,51.701,21700.0
2014-11-12 13:10:00,70.25,70.3,70.25,70.29,63100.0,51.701,51.7378,51.701,51.7305,63100.0
2014-11-12 13:15:00,70.29,70.3,70.25,70.26,52800.0,51.7305,51.7378,51.701,51.7084,52800.0
2014-11-12 13:20:00,70.26,70.26,70.2,70.24,52600.0,51.7084,51.7084,51.6642,51.6937,52600.0
2014-11-12 13:25:00,70.23,70.23,70.17,70.18,59300.0,51.6863,51.6863,51.6422,51.6495,59300.0
2014-11-12 13:30:00,70.18,70.19,70.15,70.15,40200.0,51.6495,51.6569,51.6274,51.6274,40200.0
2014-11-12 13:35:00,70.15,70.16,70.1,70.1,42600.0,51.6274,51.6348,51.5906,51.5906,42600.0
2014-11-12 13:40:00,70.11,70.14,70.1,70.12,33800.0,51.598,51.6201,51.5906,51.6054,33800.0
2014-11-12 13:45:00,70.13,70.18,70.13,70.16,46100.0,51.6127,51.6495,51.6127,51.6348,46100.0
2014-11-12 13:50:00,70.16,70.17,70.1,70.1,49900.0,51.6348,51.6422,51.5906,51.5906,49900.0
2014-11-12 13:55:00,70.1,70.1,70.04,70.07,54200.0,51.5906,51.5906,51.5465,51.5686,54200.0
2014-11-12 14:00:00,70.08,70.14,70.08,70.13,37000.0,51.5759,51.6201,51.5759,51.6127,37000.0
2014-11-12 14:05:00,70.13,70.19,70.13,70.19,60300.0,51.6127,51.6569,51.6127,51.6569,60300.0
2014-11-12 14:10:00,70.19,70.19,70.07,70.15,170300.0,51.6569,51.6569,51.5686,51.6274,170300.0
2014-11-12 14:15:00,70.15,70.18,70.13,70.18,31100.0,51.6274,51.6495,51.6127,51.6495,31100.0
2014-11-12 14:20:00,70.18,70.19,70.14,70.14,53900.0,51.6495,51.6569,51.6201,51.6201,53900.0
2014-11-12 14:25:00,70.15,70.17,70.13,70.13,140800.0,51.6274,51.6422,51.6127,51.6127,140800.0
2014-11-12 14:30:00,70.14,70.19,70.13,70.19,44300.0,51.6201,51.6569,51.6127,51.6569,44300.0
2014-11-12 14:35:00,70.2,70.23,70.18,70.22,51900.0,51.6642,51.6863,51.6495,51.6789,51900.0
2014-11-12 14:40:00,70.22,70.23,70.18,70.2,43900.0,51.6789,51.6863,51.6495,51.6642,43900.0
2014-11-12 14:45:00,70.2,70.2,70.16,70.17,51000.0,51.6642,51.6642,51.6348,51.6422,51000.0
2014-11-12 14:50:00,70.16,70.17,70.12,70.17,47300.0,51.6348,51.6422,51.6054,51.6422,47300.0
2014-11-12 14:55:00,70.16,70.18,70.14,70.14,48200.0,51.6348,51.6495,51.6201,51.6201,48200.0
2014-11-12 15:00:00,70.14,70.21,70.14,70.18,71700.0,51.6201,51.6716,51.6201,51.6495,71700.0
2014-11-12 15:05:00,70.18,70.22,70.16,70.22,54300.0,51.6495,51.6789,51.6348,51.6789,54300.0
2014-11-12 15:10:00,70.22,70.22,70.18,70.18,43800.0,51.6789,51.6789,51.6495,51.6495,43800.0
2014-11-12 15:15:00,70.18,70.27,70.18,70.27,66300.0,51.6495,51.7157,51.6495,51.7157,66300.0
2014-11-12 15:20:00,70.26,70.28,70.24,70.27,99700.0,51.7084,51.7231,51.6937,51.7157,99700.0
2014-11-12 15:25:00,70.26,70.37,70.26,70.37,158100.0,51.7084,51.7893,51.7084,51.7893,158100.0
2014-11-12 15:30:00,70.38,70.4,70.34,70.4,122900.0,51.7967,51.8114,51.7673,51.8114,122900.0
2014-11-12 15:35:00,70.4,70.42,70.34,70.38,186700.0,51.8114,51.8261,51.7673,51.7967,186700.0
2014-11-12 15:40:00,70.38,70.42,70.36,70.41,132700.0,51.7967,51.8261,51.782,51.8188,132700.0
2014-11-12 15:45:00,70.42,70.43,70.38,70.41,133600.0,51.8261,51.8335,51.7967,51.8188,133600.0
2014-11-12 15:50:00,70.41,70.42,70.25,70.3,264900.0,51.8188,51.8261,51.701,51.7378,264900.0
2014-11-12 15:55:00,70.3,70.33,70.26,70.29,259300.0,51.7378,51.7599,51.7084,51.7305,259300.0
2014-11-13 09:30:00,70.34,70.64,70.21,70.54,220400.0,51.7673,51.9881,51.6716,51.9145,220400.0
2014-11-13 09:35:00,70.58,70.78,70.55,70.75,125900.0,51.9439,52.0911,51.9218,52.069,125900.0
2014-11-13 09:40:00,70.75,70.78,70.5,70.63,112800.0,52.069,52.0911,51.885,51.9807,112800.0
2014-11-13 09:45:00,70.63,70.73,70.54,70.6,101000.0,51.9807,52.0543,51.9145,51.9586,101000.0
2014-11-13 09:50:00,70.6,70.71,70.45,70.55,110000.0,51.9586,52.0396,51.8482,51.9218,110000.0
2014-11-13 09:55:00,70.55,70.69,70.55,70.65,208200.0,51.9218,52.0248,51.9218,51.9954,208200.0
2014-11-13 10:00:00,70.66,70.67,70.44,70.54,141200.0,52.0028,52.0101,51.8409,51.9145,141200.0
2014-11-13 10:05:00,70.54,70.65,70.53,70.62,70600.0,51.9145,51.9954,51.9071,51.9733,70600.0
2014-11-13 10:10:00,70.63,70.74,70.63,70.74,89000.0,51.9807,52.0616,51.9807,52.0616,89000.0
2014-11-13 10:15:00,70.74,70.78,70.71,70.73,114800.0,52.0616,52.0911,52.0396,52.0543,114800.0
2014-11-13 10:20:00,70.74,70.8,70.73,70.76,92700.0,52.0616,52.1058,52.0543,52.0764,92700.0
2014-11-13 10:25:00,70.76,70.76,70.63,70.65,165500.0,52.0764,52.0764,51.9807,51.9954,165500.0
2014-11-13 10:30:00,70.7,70.7,70.58,70.6,222300.0,52.0322,52.0322,51.9439,51.9586,222300.0
2014-11-13 10:35:00,70.61,70.7,70.6,70.68,151600.0,51.966,52.0322,51.9586,52.0175,151600.0
2014-11-13 10:40:00,70.68,70.75,70.66,70.71,102100.0,52.0175,52.069,52.0028,52.0396,102100.0
2014-11-13 10:45:00,70.7,70.71,70.66,70.7,74700.0,52.0322,52.0396,52.0028,52.0322,74700.0
2014-11-13 10:50:00,70.7,70.78,70.69,70.75,105400.0,52.0322,52.0911,52.0248,52.069,105400.0
2014-11-13 10:55:00,70.76,70.81,70.75,70.81,159500.0,52.0764,52.1132,52.069,52.1132,159500.0
2014-11-13 11:00:00,70.81,70.83,70.77,70.8,168700.0,52.1132,52.1279,52.0837,52.1058,168700.0
2014-11-13 11:05:00,70.8,70.82,70.58,70.6,133500.0,52.1058,52.1205,51.9439,51.9586,133500.0
2014-11-13 11:10:00,70.6,70.61,70.55,70.58,155400.0,51.9586,51.966,51.9218,51.9439,155400.0
2014-11-13 11:15:00,70.58,70.6,70.51,70.57,145100.0,51.9439,51.9586,51.8924,51.9365,145100.0
2014-11-13 11:20:00,70.58,70.63,70.57,70.59,75200.0,51.9439,51.9807,51.9365,51.9513,75200.0
2014-11-13 11:25:00,70.59,70.6,70.52,70.52,137600.0,51.9513,51.9586,51.8997,51.8997,137600.0
2014-11-13 11:30:00,70.52,70.57,70.5,70.52,102200.0,51.8997,51.9365,51.885,51.8997,102200.0
2014-11-13 11:35:00,70.52,70.55,70.5,70.5,89400.0,51.8997,51.9218,51.885,51.885,89400.0
2014-11-13 11:40:00,70.5,70.5,70.41,70.46,81000.0,51.885,51.885,51.8188,51.8556,81000.0
2014-11-13 11:45:00,70.46,70.52,70.44,70.48,69700.0,51.8556,51.8997,51.8409,51.8703,69700.0
2014-11-13 11:50:00,70.49,70.57,70.48,70.56,90100.0,51.8777,51.9365,51.8703,51.9292,90100.0
2014-11-13 11:55:00,70.56,70.58,70.55,70.55,56400.0,51.9292,51.9439,51.9218,51.9218,56400.0
2014-11-13 12:00:00,70.56,70.57,70.54,70.55,106400.0,51.9292,51.9365,51.9145,51.9218,106400.0
2014-11-13 12:05:00,70.55,70.59,70.54,70.59,62900.0,51.9218,51.9513,51.9145,51.9513,62900.0
2014-11-13 12:10:00,70.59,70.64,70.58,70.63,80200.0,51.9513,51.9881,51.9439,51.9807,80200.0
2014-11-13 12:15:00,70.63,70.68,70.63,70.63,91300.0,51.9807,52.0175,51.9807,51.9807,91300.0
2014-11-13 12:20:00,70.63,70.64,70.6,70.6,75100.0,51.9807,51.9881,51.9586,51.9586,75100.0
2014-11-13 12:25:00,70.6,70.64,70.59,70.6,74200.0,51.9586,51.9881,51.9513,51.9586,74200.0
2014-11-13 12:30:00,70.59,70.66,70.57,70.59,69400.0,51.9513,52.0028,51.9365,51.9513,69400.0
2014-11-13 12:35:00,70.6,70.67,70.59,70.66,125900.0,51.9586,52.0101,51.9513,52.0028,125900.0
2014-11-13 12:40:00,70.67,70.67,70.6,70.62,117500.0,52.0101,52.0101,51.9586,51.9733,117500.0
2014-11-13 12:45:00,70.62,70.66,70.6,70.6,38900.0,51.9733,52.0028,51.9586,51.9586,38900.0
2014-11-13 12:50:00,70.6,70.61,70.54,70.56,67200.0,51.9586,51.966,51.9145,51.9292,67200.0
2014-11-13 12:55:00,70.56,70.62,70.56,70.61,43900.0,51.9292,51.9733,51.9292,51.966,43900.0
2014-11-13 13:00:00,70.61,70.64,70.61,70.64,43100.0,51.966,51.9881,51.966,51.9881,43100.0
2014-11-13 13:05:00,70.64,70.64,70.49,70.56,85600.0,51.9881,51.9881,51.8777,51.9292,85600.0
2014-11-13 13:10:00,70.56,70.61,70.54,70.59,57500.0,51.9292,51.966,51.9145,51.9513,57500.0
2014-11-13 13:15:00,70.6,70.61,70.59,70.59,39500.0,51.9586,51.966,51.9513,51.9513,39500.0
2014-11-13 13:20:00,70.6,70.6,70.43,70.44,101900.0,51.9586,51.9586,51.8335,51.8409,101900.0
2014-11-13 13:25:00,70.45,70.55,70.44,70.55,66500.0,51.8482,51.9218,51.8409,51.9218,66500.0
2014-11-13 13:30:00,70.55,70.55,70.42,70.44,69100.0,51.9218,51.9218,51.8261,51.8409,69100.0
2014-11-13 13:35:00,70.43,70.49,70.42,70.47,64200.0,51.8335,51.8777,51.8261,51.8629,64200.0
2014-11-13 13:40:00,70.47,70.48,70.42,70.46,96000.0,51.8629,51.8703,51.8261,51.8556,96000.0
2014-11-13 13:45:00,70.46,70.52,70.45,70.48,85400.0,51.8556,51.8997,51.8482,51.8703,85400.0
2014-11-13 13:50:00,70.48,70.53,70.43,70.43,106900.0,51.8703,51.9071,51.8335,51.8335,106900.0
2014-11-13 13:55:00,70.42,70.43,70.38,70.39,72700.0,51.8261,51.8335,51.7967,51.8041,72700.0
2014-11-13 14:00:00,70.38,70.41,70.32,70.33,90800.0,51.7967,51.8188,51.7525,51.7599,90800.0
2014-11-13 14:05:00,70.33,70.34,70.27,70.3,89700.0,51.7599,51.7673,51.7157,51.7378,89700.0
2014-11-13 14:10:00,70.29,70.3,70.22,70.23,122700.0,51.7305,51.7378,51.6789,51.6863,122700.0
2014-11-13 14:15:00,70.22,70.28,70.19,70.26,118700.0,51.6789,51.7231,51.6569,51.7084,118700.0
2014-11-13 14:20:00,70.26,70.27,70.2,70.2,77600.0,51.7084,51.7157,51.6642,51.6642,77600.0
2014-11-13 14:25:00,70.2,70.27,70.19,70.27,70600.0,51.6642,51.7157,51.6569,51.7157,70600.0
2014-11-13 14:30:00,70.26,70.32,70.25,70.31,81800.0,51.7084,51.7525,51.701,51.7452,81800.0
2014-11-13 14:35:00,70.31,70.32,70.25,70.3,84800.0,51.7452,51.7525,51.701,51.7378,84800.0
2014-11-13 14:40:00,70.3,70.38,70.28,70.37,89400.0,51.7378,51.7967,51.7231,51.7893,89400.0
2014-11-13 14:45:00,70.37,70.51,70.37,70.49,110400.0,51.7893,51.8924,51.7893,51.8777,110400.0
2014-11-13 14:50:00,70.5,70.53,70.47,70.52,67000.0,51.885,51.9071,51.8629,51.8997,67000.0
2014-11-13 14:55:00,70.52,70.52,70.46,70.48,69400.0,51.8997,51.8997,51.8556,51.8703,69400.0
2014-11-13 15:00:00,70.48,70.54,70.47,70.54,54900.0,51.8703,51.9145,51.8629,51.9145,54900.0
2014-11-13 15:05:00,70.53,70.56,70.48,70.52,78300.0,51.9071,51.9292,51.8703,51.8997,78300.0
2014-11-13 15:10:00,70.53,70.56,70.51,70.54,110600.0,51.9071,51.9292,51.8924,51.9145,110600.0
2014-11-13 15:15:00,70.54,70.56,70.52,70.55,68400.0,51.9145,51.9292,51.8997,51.9218,68400.0
2014-11-13 15:20:00,70.55,70.57,70.51,70.56,83100.0,51.9218,51.9365,51.8924,51.9292,83100.0
2014-11-13 15:25:00,70.56,70.57,70.51,70.51,82700.0,51.9292,51.9365,51.8924,51.8924,82700.0
2014-11-13 15:30:00,70.52,70.58,70.47,70.58,170700.0,51.8997,51.9439,51.8629,51.9439,170700.0
2014-11-13 15:35:00,70.58,70.66,70.57,70.62,157500.0,51.9439,52.0028,51.9365,51.9733,157500.0
2014-11-13 15:40:00,70.62,70.64,70.6,70.62,174500.0,51.9733,51.9881,51.9586,51.9733,174500.0
2014-11-13 15:45:00,70.62,70.64,70.57,70.59,177300.0,51.9733,51.9881,51.9365,51.9513,177300.0
2014-11-13 15:50:00,70.58,70.64,70.58,70.63,267700.0,51.9439,51.9881,51.9439,51.9807,267700.0
2014-11-13 15:55:00,70.63,70.66,70.55,70.66,376500.0,51.9807,52.0028,51.9218,52.0028,376500.0
2014-11-14 09:30:00,71.01,71.02,70.68,70.79,279200.0,52.2604,52.2677,52.0175,52.0984,279200.0
2014-11-14 09:35:00,70.81,70.95,70.73,70.9,145000.0,52.1132,52.2162,52.0543,52.1794,145000.0
2014-11-14 09:40:00,70.89,71.21,70.89,71.03,285400.0,52.172,52.4075,52.172,52.2751,285400.0
2014-11-14 09:45:00,71.04,71.12,70.95,71.02,166400.0,52.2824,52.3413,52.2162,52.2677,166400.0
2014-11-14 09:50:00,71.01,71.11,70.96,71.02,147800.0,52.2604,52.334,52.2236,52.2677,147800.0
2014-11-14 09:55:00,71.03,71.09,70.86,70.94,190100.0,52.2751,52.3192,52.15,52.2088,190100.0
2014-11-14 10:00:00,70.96,70.98,70.83,70.89,84900.0,52.2236,52.2383,52.1279,52.172,84900.0
2014-11-14 10:05:00,70.89,70.96,70.85,70.91,59700.0,52.172,52.2236,52.1426,52.1868,59700.0
2014-11-14 10:10:00,70.91,71.0,70.87,70.91,50100.0,52.1868,52.253,52.1573,52.1868,50100.0
2014-11-14 10:15:00,70.9,70.91,70.8,70.8,99800.0,52.1794,52.1868,52.1058,52.1058,99800.0
2014-11-14 10:20:00,70.79,70.84,70.71,70.73,92000.0,52.0984,52.1352,52.0396,52.0543,92000.0
2014-11-14 10:25:00,70.74,70.76,70.55,70.67,110100.0,52.0616,52.0764,51.9218,52.0101,110100.0
2014-11-14 10:30:00,70.64,70.7,70.61,70.61,81500.0,51.9881,52.0322,51.966,51.966,81500.0
2014-11-14 10:35:00,70.62,70.69,70.55,70.69,78100.0,51.9733,52.0248,51.9218,52.0248,78100.0
2014-11-14 10:40:00,70.7,70.76,70.65,70.74,125500.0,52.0322,52.0764,51.9954,52.0616,125500.0
2014-11-14 10:45:00,70.74,70.85,70.72,70.81,90400.0,52.0616,52.1426,52.0469,52.1132,90400.0
2014-11-14 10:50:00,70.82,70.88,70.81,70.85,60600.0,52.1205,52.1647,52.1132,52.1426,60600.0
2014-11-14 10:55:00,70.84,70.85,70.77,70.8,52900.0,52.1352,52.1426,52.0837,52.1058,52900.0
2014-11-14 11:00:00,70.79,70.87,70.79,70.84,79500.0,52.0984,52.1573,52.0984,52.1352,79500.0
2014-11-14 11:05:00,70.84,70.87,70.75,70.77,80500.0,52.1352,52.1573,52.069,52.0837,80500.0
2014-11-14 11:10:00,70.77,70.77,70.63,70.68,76300.0,52.0837,52.0837,51.9807,52.0175,76300.0
2014-11-14 11:15:00,70.68,70.79,70.67,70.73,47300.0,52.0175,52.0984,52.0101,52.0543,47300.0
2014-11-14 11:20:00,70.75,70.76,70.69,70.7,52600.0,52.069,52.0764,52.0248,52.0322,52600.0
2014-11-14 11:25:00,70.69,70.72,70.62,70.71,78000.0,52.0248,52.0469,51.9733,52.0396,78000.0
2014-11-14 11:30:00,70.71,70.75,70.68,70.72,50700.0,52.0396,52.069,52.0175,52.0469,50700.0
2014-11-14 11:35:00,70.72,70.76,70.7,70.71,57500.0,52.0469,52.0764,52.0322,52.0396,57500.0
2014-11-14 11:40:00,70.71,70.72,70.65,70.65,49700.0,52.0396,52.0469,51.9954,51.9954,49700.0
2014-11-14 11:45:00,70.66,70.7,70.66,70.69,39500.0,52.0028,52.0322,52.0028,52.0248,39500.0
2014-11-14 11:50:00,70.69,70.71,70.66,70.67,37800.0,52.0248,52.0396,52.0028,52.0101,37800.0
2014-11-14 11:55:00,70.68,70.69,70.63,70.67,43500.0,52.0175,52.0248,51.9807,52.0101,43500.0
2014-11-14 12:00:00,70.67,70.74,70.66,70.73,39500.0,52.0101,52.0616,52.0028,52.0543,39500.0
2014-11-14 12:05:00,70.74,70.78,70.72,70.77,30900.0,52.0616,52.0911,52.0469,52.0837,30900.0
2014-11-14 12:10:00,70.78,70.8,70.76,70.78,22500.0,52.0911,52.1058,52.0764,52.0911,22500.0
2014-11-14 12:15:00,70.79,70.82,70.75,70.78,47300.0,52.0984,52.1205,52.069,52.0911,47300.0
2014-11-14 12:20:00,70.78,70.84,70.77,70.83,33200.0,52.0911,52.1352,52.0837,52.1279,33200.0
2014-11-14 12:25:00,70.83,70.84,70.79,70.8,26100.0,52.1279,52.1352,52.0984,52.1058,26100.0
2014-11-14 12:30:00,70.8,70.89,70.8,70.89,76400.0,52.1058,52.172,52.1058,52.172,76400.0
2014-11-14 12:35:00,70.88,71.0,70.88,70.99,84900.0,52.1647,52.253,52.1647,52.2456,84900.0
2014-11-14 12:40:00,70.99,71.03,70.98,71.0,67600.0,52.2456,52.2751,52.2383,52.253,67600.0
2014-11-14 12:45:00,71.0,71.04,70.98,71.01,91100.0,52.253,52.2824,52.2383,52.2604,91100.0
2014-11-14 12:50:00,71.01,71.03,70.97,70.99,68500.0,52.2604,52.2751,52.2309,52.2456,68500.0
2014-11-14 12:55:00,70.99,70.99,70.95,70.95,44500.0,52.2456,52.2456,52.2162,52.2162,44500.0
2014-11-14 13:00:00,70.95,70.96,70.9,70.96,36700.0,52.2162,52.2236,52.1794,52.2236,36700.0
2014-11-14 13:05:00,70.95,71.02,70.95,71.02,48800.0,52.2162,52.2677,52.2162,52.2677,48800.0
2014-11-14 13:10:00,71.02,71.02,70.97,70.99,42600.0,52.2677,52.2677,52.2309,52.2456,42600.0
2014-11-14 13:15:00,70.99,70.99,70.94,70.98,43700.0,52.2456,52.2456,52.2088,52.2383,43700.0
2014-11-14 13:20:00,70.98,70.98,70.86,70.87,64300.0,52.2383,52.2383,52.15,52.1573,64300.0
2014-11-14 13:25:00,70.87,70.92,70.85,70.91,34900.0,52.1573,52.1941,52.1426,52.1868,34900.0
2014-11-14 13:30:00,70.91,70.96,70.87,70.91,42200.0,52.1868,52.2236,52.1573,52.1868,42200.0
2014-11-14 13:35:00,70.91,70.94,70.87,70.93,36700.0,52.1868,52.2088,52.1573,52.2015,36700.0
2014-11-14 13:40:00,70.93,70.95,70.92,70.93,30500.0,52.2015,52.2162,52.1941,52.2015,30500.0
2014-11-14 13:45:00,70.93,70.95,70.92,70.95,28100.0,52.2015,52.2162,52.1941,52.2162,28100.0
2014-11-14 13:50:00,70.95,70.98,70.94,70.96,74000.0,52.2162,52.2383,52.2088,52.2236,74000.0
2014-11-14 13:55:00,70.95,70.97,70.87,70.87,52100.0,52.2162,52.2309,52.1573,52.1573,52100.0
2014-11-14 14:00:00,70.88,70.9,70.85,70.88,46600.0,52.1647,52.1794,52.1426,52.1647,46600.0
2014-11-14 14:05:00,70.88,70.88,70.78,70.82,63300.0,52.1647,52.1647,52.0911,52.1205,63300.0
2014-11-14 14:10:00,70.82,70.86,70.8,70.8,38000.0,52.1205,52.15,52.1058,52.1058,38000.0
2014-11-14 14:15:00,70.8,70.8,70.76,70.77,48300.0,52.1058,52.1058,52.0764,52.0837,48300.0
2014-11-14 14:20:00,70.76,70.79,70.73,70.76,42400.0,52.0764,52.0984,52.0543,52.0764,42400.0
2014-11-14 14:25:00,70.75,70.8,70.75,70.8,38800.0,52.069,52.1058,52.069,52.1058,38800.0
2014-11-14 14:30:00,70.79,70.85,70.79,70.81,50800.0,52.0984,52.1426,52.0984,52.1132,50800.0
2014-11-14 14:35:00,70.82,70.82,70.78,70.8,43700.0,52.1205,52.1205,52.0911,52.1058,43700.0
2014-11-14 14:40:00,70.8,70.82,70.76,70.82,46900.0,52.1058,52.1205,52.0764,52.1205,46900.0
2014-11-14 14:45:00,70.81,70.82,70.75,70.8,47900.0,52.1132,52.1205,52.069,52.1058,47900.0
2014-11-14 14:50:00,70.8,70.82,70.76,70.77,50700.0,52.1058,52.1205,52.0764,52.0837,50700.0
2014-11-14 14:55:00,70.78,70.79,70.74,70.75,53200.0,52.0911,52.0984,52.0616,52.069,53200.0
2014-11-14 15:00:00,70.75,70.79,70.74,70.76,51000.0,52.069,52.0984,52.0616,52.0764,51000.0
2014-11-14 15:05:00,70.76,70.84,70.76,70.82,45500.0,52.0764,52.1352,52.0764,52.1205,45500.0
2014-11-14 15:10:00,70.81,70.85,70.81,70.84,47800.0,52.1132,52.1426,52.1132,52.1352,47800.0
2014-11-14 15:15:00,70.83,70.87,70.8,70.83,69000.0,52.1279,52.1573,52.1058,52.1279,69000.0
2014-11-14 15:20:00,70.83,70.89,70.81,70.84,68600.0,52.1279,52.172,52.1132,52.1352,68600.0
2014-11-14 15:25:00,70.84,70.87,70.82,70.87,57100.0,52.1352,52.1573,52.1205,52.1573,57100.0
2014-11-14 15:30:00,70.87,70.89,70.84,70.87,82400.0,52.1573,52.172,52.1352,52.1573,82400.0
2014-11-14 15:35:00,70.87,70.88,70.84,70.87,64700.0,52.1573,52.1647,52.1352,52.1573,64700.0
2014-11-14 15:40:00,70.86,70.87,70.78,70.79,77400.0,52.15,52.1573,52.0911,52.0984,77400.0
2014-11-14 15:45:00,70.78,70.8,70.76,70.78,123900.0,52.0911,52.1058,52.0764,52.0911,123900.0
2014-11-14 15:50:00,70.78,70.84,70.71,70.75,346800.0,52.0911,52.1352,52.0396,52.069,346800.0
2014-11-14 15:55:00,70.74,70.87,70.73,70.85,402600.0,52.0616,52.1573,52.0543,52.1426,402600.0
2014-11-17 09:30:00,70.62,70.75,70.22,70.24,424000.0,51.9733,52.069,51.6789,51.6937,424000.0
2014-11-17 09:35:00,70.24,70.31,70.19,70.22,256100.0,51.6937,51.7452,51.6569,51.6789,256100.0
2014-11-17 09:40:00,70.22,70.41,70.22,70.32,105900.0,51.6789,51.8188,51.6789,51.7525,105900.0
2014-11-17 09:45:00,70.32,70.41,70.31,70.37,98700.0,51.7525,51.8188,51.7452,51.7893,98700.0
2014-11-17 09:50:00,70.38,70.43,70.36,70.43,125700.0,51.7967,51.8335,51.782,51.8335,125700.0
2014-11-17 09:55:00,70.43,70.49,70.4,70.46,83900.0,51.8335,51.8777,51.8114,51.8556,83900.0
2014-11-17 10:00:00,70.47,70.54,70.47,70.48,80000.0,51.8629,51.9145,51.8629,51.8703,80000.0
2014-11-17 10:05:00,70.47,70.53,70.42,70.46,93200.0,51.8629,51.9071,51.8261,51.8556,93200.0
2014-11-17 10:10:00,70.46,70.58,70.45,70.58,58400.0,51.8556,51.9439,51.8482,51.9439,58400.0
2014-11-17 10:15:00,70.57,70.73,70.57,70.73,116400.0,51.9365,52.0543,51.9365,52.0543,116400.0
2014-11-17 10:20:00,70.73,70.73,70.64,70.69,61900.0,52.0543,52.0543,51.9881,52.0248,61900.0
2014-11-17 10:25:00,70.69,70.84,70.69,70.78,67900.0,52.0248,52.1352,52.0248,52.0911,67900.0
2014-11-17 10:30:00,70.78,70.8,70.7,70.75,73700.0,52.0911,52.1058,52.0322,52.069,73700.0
2014-11-17 10:35:00,70.75,70.79,70.7,70.7,76100.0,52.069,52.0984,52.0322,52.0322,76100.0
2014-11-17 10:40:00,70.7,70.72,70.65,70.71,63700.0,52.0322,52.0469,51.9954,52.0396,63700.0
2014-11-17 10:45:00,70.71,70.71,70.51,70.57,90900.0,52.0396,52.0396,51.8924,51.9365,90900.0
2014-11-17 10:50:00,70.56,70.64,70.5,70.63,135400.0,51.9292,51.9881,51.885,51.9807,135400.0
2014-11-17 10:55:00,70.64,70.69,70.59,70.62,58300.0,51.9881,52.0248,51.9513,51.9733,58300.0
2014-11-17 11:00:00,70.62,70.65,70.55,70.55,42400.0,51.9733,51.9954,51.9218,51.9218,42400.0
2014-11-17 11:05:00,70.56,70.59,70.43,70.43,59900.0,51.9292,51.9513,51.8335,51.8335,59900.0
2014-11-17 11:10:00,70.43,70.49,70.4,70.42,41500.0,51.8335,51.8777,51.8114,51.8261,41500.0
2014-11-17 11:15:00,70.42,70.58,70.41,70.54,54700.0,51.8261,51.9439,51.8188,51.9145,54700.0
2014-11-17 11:20:00,70.55,70.55,70.47,70.47,39900.0,51.9218,51.9218,51.8629,51.8629,39900.0
2014-11-17 11:25:00,70.47,70.5,70.4,70.44,28700.0,51.8629,51.885,51.8114,51.8409,28700.0
2014-11-17 11:30:00,70.44,70.5,70.37,70.45,55700.0,51.8409,51.885,51.7893,51.8482,55700.0
2014-11-17 11:35:00,70.46,70.5,70.43,70.46,39300.0,51.8556,51.885,51.8335,51.8556,39300.0
2014-11-17 11:40:00,70.46,70.52,70.45,70.52,46200.0,51.8556,51.8997,51.8482,51.8997,46200.0
2014-11-17 11:45:00,70.53,70.58,70.52,70.58,32100.0,51.9071,51.9439,51.8997,51.9439,32100.0
2014-11-17 11:50:00,70.58,70.58,70.5,70.58,33300.0,51.9439,51.9439,51.885,51.9439,33300.0
2014-11-17 11:55:00,70.58,70.59,70.49,70.58,41700.0,51.9439,51.9513,51.8777,51.9439,41700.0
2014-11-17 12:00:00,70.58,70.59,70.52,70.54,131400.0,51.9439,51.9513,51.8997,51.9145,131400.0
2014-11-17 12:05:00,70.54,70.59,70.51,70.56,95600.0,51.9145,51.9513,51.8924,51.9292,95600.0
2014-11-17 12:10:00,70.57,70.69,70.57,70.69,44900.0,51.9365,52.0248,51.9365,52.0248,44900.0
2014-11-17 12:15:00,70.68,70.69,70.64,70.64,37600.0,52.0175,52.0248,51.9881,51.9881,37600.0
2014-11-17 12:20:00,70.63,70.65,70.57,70.57,101300.0,51.9807,51.9954,51.9365,51.9365,101300.0
2014-11-17 12:25:00,70.57,70.65,70.57,70.59,32300.0,51.9365,51.9954,51.9365,51.9513,32300.0
2014-11-17 12:30:00,70.59,70.64,70.57,70.59,51600.0,51.9513,51.9881,51.9365,51.9513,51600.0
2014-11-17 12:35:00,70.59,70.63,70.58,70.63,32700.0,51.9513,51.9807,51.9439,51.9807,32700.0
2014-11-17 12:40:00,70.62,70.71,70.62,70.65,57600.0,51.9733,52.0396,51.9733,51.9954,57600.0
2014-11-17 12:45:00,70.65,70.74,70.65,70.7,75400.0,51.9954,52.0616,51.9954,52.0322,75400.0
2014-11-17 12:50:00,70.7,70.7,70.62,70.62,49400.0,52.0322,52.0322,51.9733,51.9733,49400.0
2014-11-17 12:55:00,70.63,70.65,70.58,70.59,37200.0,51.9807,51.9954,51.9439,51.9513,37200.0
2014-11-17 13:00:00,70.59,70.66,70.58,70.64,42100.0,51.9513,52.0028,51.9439,51.9881,42100.0
2014-11-17 13:05:00,70.63,70.65,70.61,70.64,48400.0,51.9807,51.9954,51.966,51.9881,48400.0
2014-11-17 13:10:00,70.64,70.66,70.61,70.63,49100.0,51.9881,52.0028,51.966,51.9807,49100.0
2014-11-17 13:15:00,70.63,70.67,70.61,70.66,53300.0,51.9807,52.0101,51.966,52.0028,53300.0
2014-11-17 13:20:00,70.66,70.69,70.63,70.69,36800.0,52.0028,52.0248,51.9807,52.0248,36800.0
2014-11-17 13:25:00,70.69,70.69,70.62,70.62,34600.0,52.0248,52.0248,51.9733,51.9733,34600.0
2014-11-17 13:30:00,70.62,70.67,70.6,70.62,52200.0,51.9733,52.0101,51.9586,51.9733,52200.0
2014-11-17 13:35:00,70.62,70.64,70.61,70.63,27600.0,51.9733,51.9881,51.966,51.9807,27600.0
2014-11-17 13:40:00,70.63,70.65,70.61,70.65,27000.0,51.9807,51.9954,51.966,51.9954,27000.0
2014-11-17 13:45:00,70.66,70.66,70.6,70.6,29800.0,52.0028,52.0028,51.9586,51.9586,29800.0
2014-11-17 13:50:00,70.6,70.66,70.6,70.64,46100.0,51.9586,52.0028,51.9586,51.9881,46100.0
2014-11-17 13:55:00,70.63,70.67,70.63,70.63,30400.0,51.9807,52.0101,51.9807,51.9807,30400.0
2014-11-17 14:00:00,70.63,70.66,70.62,70.66,39000.0,51.9807,52.0028,51.9733,52.0028,39000.0
2014-11-17 14:05:00,70.66,70.66,70.62,70.65,31900.0,52.0028,52.0028,51.9733,51.9954,31900.0
2014-11-17 14:10:00,70.65,70.67,70.65,70.67,36000.0,51.9954,52.0101,51.9954,52.0101,36000.0
2014-11-17 14:15:00,70.66,70.66,70.64,70.65,15500.0,52.0028,52.0028,51.9881,51.9954,15500.0
2014-11-17 14:20:00,70.64,70.68,70.56,70.63,123800.0,51.9881,52.0175,51.9292,51.9807,123800.0
2014-11-17 14:25:00,70.63,70.65,70.61,70.62,42500.0,51.9807,51.9954,51.966,51.9733,42500.0
2014-11-17 14:30:00,70.61,70.62,70.58,70.61,61100.0,51.966,51.9733,51.9439,51.966,61100.0
2014-11-17 14:35:00,70.61,70.62,70.58,70.58,66000.0,51.966,51.9733,51.9439,51.9439,66000.0
2014-11-17 14:40:00,70.58,70.59,70.55,70.55,27600.0,51.9439,51.9513,51.9218,51.9218,27600.0
2014-11-17 14:45:00,70.55,70.56,70.51,70.52,63100.0,51.9218,51.9292,51.8924,51.8997,63100.0
2014-11-17 14:50:00,70.52,70.58,70.51,70.56,79800.0,51.8997,51.9439,51.8924,51.9292,79800.0
2014-11-17 14:55:00,70.56,70.56,70.52,70.54,69000.0,51.9292,51.9292,51.8997,51.9145,69000.0
2014-11-17 15:00:00,70.54,70.59,70.54,70.59,43800.0,51.9145,51.9513,51.9145,51.9513,43800.0
2014-11-17 15:05:00,70.58,70.58,70.54,70.57,51600.0,51.9439,51.9439,51.9145,51.9365,51600.0
2014-11-17 15:10:00,70.56,70.58,70.54,70.55,59500.0,51.9292,51.9439,51.9145,51.9218,59500.0
2014-11-17 15:15:00,70.55,70.56,70.51,70.52,108900.0,51.9218,51.9292,51.8924,51.8997,108900.0
2014-11-17 15:20:00,70.52,70.52,70.45,70.47,142800.0,51.8997,51.8997,51.8482,51.8629,142800.0
2014-11-17 15:25:00,70.46,70.51,70.45,70.48,104500.0,51.8556,51.8924,51.8482,51.8703,104500.0
2014-11-17 15:30:00,70.48,70.5,70.47,70.48,91400.0,51.8703,51.885,51.8629,51.8703,91400.0
2014-11-17 15:35:00,70.48,70.5,70.43,70.49,155800.0,51.8703,51.885,51.8335,51.8777,155800.0
2014-11-17 15:40:00,70.48,70.49,70.38,70.39,119100.0,51.8703,51.8777,51.7967,51.8041,119100.0
2014-11-17 15:45:00,70.39,70.44,70.38,70.38,119300.0,51.8041,51.8409,51.7967,51.7967,119300.0
2014-11-17 15:50:00,70.39,70.42,70.32,70.34,166400.0,51.8041,51.8261,51.7525,51.7673,166400.0
2014-11-17 15:55:00,70.34,70.43,70.34,70.41,353000.0,51.7673,51.8335,51.7673,51.8188,353000.0
2014-11-18 09:30:00,70.24,70.59,70.24,70.34,181500.0,51.6937,51.9513,51.6937,51.7673,181500.0
2014-11-18 09:35:00,70.36,70.63,70.34,70.63,86100.0,51.782,51.9807,51.7673,51.9807,86100.0
2014-11-18 09:40:00,70.58,70.65,70.46,70.59,90000.0,51.9439,51.9954,51.8556,51.9513,90000.0
2014-11-18 09:45:00,70.58,70.75,70.49,70.66,120800.0,51.9439,52.069,51.8777,52.0028,120800.0
2014-11-18 09:50:00,70.66,70.69,70.59,70.61,86900.0,52.0028,52.0248,51.9513,51.966,86900.0
2014-11-18 09:55:00,70.61,70.7,70.61,70.63,43500.0,51.966,52.0322,51.966,51.9807,43500.0
2014-11-18 10:00:00,70.63,70.69,70.56,70.56,50400.0,51.9807,52.0248,51.9292,51.9292,50400.0
2014-11-18 10:05:00,70.56,70.66,70.48,70.66,78300.0,51.9292,52.0028,51.8703,52.0028,78300.0
2014-11-18 10:10:00,70.65,70.79,70.65,70.78,49200.0,51.9954,52.0984,51.9954,52.0911,49200.0
2014-11-18 10:15:00,70.78,70.8,70.64,70.79,58700.0,52.0911,52.1058,51.9881,52.0984,58700.0
2014-11-18 10:20:00,70.8,70.8,70.53,70.55,69900.0,52.1058,52.1058,51.9071,51.9218,69900.0
2014-11-18 10:25:00,70.54,70.78,70.52,70.76,72100.0,51.9145,52.0911,51.8997,52.0764,72100.0
2014-11-18 10:30:00,70.76,70.83,70.58,70.58,89400.0,52.0764,52.1279,51.9439,51.9439,89400.0
2014-11-18 10:35:00,70.58,70.62,70.52,70.57,60500.0,51.9439,51.9733,51.8997,51.9365,60500.0
2014-11-18 10:40:00,70.56,70.66,70.55,70.66,67100.0,51.9292,52.0028,51.9218,52.0028,67100.0
2014-11-18 10:45:00,70.66,70.74,70.63,70.73,98900.0,52.0028,52.0616,51.9807,52.0543,98900.0
2014-11-18 10:50:00,70.73,70.74,70.68,70.74,73400.0,52.0543,52.0616,52.0175,52.0616,73400.0
2014-11-18 10:55:00,70.74,70.8,70.71,70.77,59200.0,52.0616,52.1058,52.0396,52.0837,59200.0
2014-11-18 11:00:00,70.77,70.83,70.77,70.8,115400.0,52.0837,52.1279,52.0837,52.1058,115400.0
2014-11-18 11:05:00,70.8,70.9,70.78,70.83,70100.0,52.1058,52.1794,52.0911,52.1279,70100.0
2014-11-18 11:10:00,70.82,70.86,70.79,70.86,46500.0,52.1205,52.15,52.0984,52.15,46500.0
2014-11-18 11:15:00,70.86,70.87,70.82,70.86,52800.0,52.15,52.1573,52.1205,52.15,52800.0
2014-11-18 11:20:00,70.86,70.87,70.8,70.85,83400.0,52.15,52.1573,52.1058,52.1426,83400.0
2014-11-18 11:25:00,70.85,70.85,70.7,70.71,76200.0,52.1426,52.1426,52.0322,52.0396,76200.0
2014-11-18 11:30:00,70.7,70.75,70.67,70.69,50300.0,52.0322,52.069,52.0101,52.0248,50300.0
2014-11-18 11:35:00,70.69,70.73,70.64,70.73,90800.0,52.0248,52.0543,51.9881,52.0543,90800.0
2014-11-18 11:40:00,70.72,70.77,70.72,70.75,64300.0,52.0469,52.0837,52.0469,52.069,64300.0
2014-11-18 11:45:00,70.75,70.84,70.75,70.79,82900.0,52.069,52.1352,52.069,52.0984,82900.0
2014-11-18 11:50:00,70.79,70.8,70.74,70.75,43800.0,52.0984,52.1058,52.0616,52.069,43800.0
2014-11-18 11:55:00,70.76,70.8,70.74,70.76,61700.0,52.0764,52.1058,52.0616,52.0764,61700.0
2014-11-18 12:00:00,70.76,70.77,70.72,70.74,81200.0,52.0764,52.0837,52.0469,52.0616,81200.0
2014-11-18 12:05:00,70.75,70.79,70.72,70.77,57200.0,52.069,52.0984,52.0469,52.0837,57200.0
2014-11-18 12:10:00,70.78,70.82,70.77,70.8,38400.0,52.0911,52.1205,52.0837,52.1058,38400.0
2014-11-18 12:15:00,70.8,70.85,70.79,70.84,57300.0,52.1058,52.1426,52.0984,52.1352,57300.0
2014-11-18 12:20:00,70.84,70.84,70.81,70.84,50700.0,52.1352,52.1352,52.1132,52.1352,50700.0
2014-11-18 12:25:00,70.84,70.89,70.83,70.89,64800.0,52.1352,52.172,52.1279,52.172,64800.0
2014-11-18 12:30:00,70.89,70.95,70.88,70.91,71200.0,52.172,52.2162,52.1647,52.1868,71200.0
2014-11-18 12:35:00,70.9,70.91,70.85,70.89,66300.0,52.1794,52.1868,52.1426,52.172,66300.0
2014-11-18 12:40:00,70.89,70.91,70.86,70.86,33600.0,52.172,52.1868,52.15,52.15,33600.0
2014-11-18 12:45:00,70.86,70.9,70.85,70.87,52900.0,52.15,52.1794,52.1426,52.1573,52900.0
2014-11-18 12:50:00,70.87,70.89,70.81,70.82,98800.0,52.1573,52.172,52.1132,52.1205,98800.0
2014-11-18 12:55:00,70.83,70.86,70.82,70.86,31000.0,52.1279,52.15,52.1205,52.15,31000.0
2014-11-18 13:00:00,70.86,70.86,70.85,70.86,29200.0,52.15,52.15,52.1426,52.15,29200.0
2014-11-18 13:05:00,70.86,70.88,70.85,70.86,67800.0,52.15,52.1647,52.1426,52.15,67800.0
2014-11-18 13:10:00,70.87,70.88,70.81,70.83,48900.0,52.1573,52.1647,52.1132,52.1279,48900.0
2014-11-18 13:15:00,70.82,70.83,70.81,70.82,56200.0,52.1205,52.1279,52.1132,52.1205,56200.0
2014-11-18 13:20:00,70.82,70.88,70.82,70.86,53700.0,52.1205,52.1647,52.1205,52.15,53700.0
2014-11-18 13:25:00,70.85,70.88,70.81,70.87,92500.0,52.1426,52.1647,52.1132,52.1573,92500.0
2014-11-18 13:30:00,70.87,70.87,70.83,70.84,36500.0,52.1573,52.1573,52.1279,52.1352,36500.0
2014-11-18 13:35:00,70.83,70.84,70.78,70.78,42400.0,52.1279,52.1352,52.0911,52.0911,42400.0
2014-11-18 13:40:00,70.78,70.79,70.75,70.76,31000.0,52.0911,52.0984,52.069,52.0764,31000.0
2014-11-18 13:45:00,70.76,70.85,70.75,70.84,83100.0,52.0764,52.1426,52.069,52.1352,83100.0
2014-11-18 13:50:00,70.84,70.9,70.83,70.9,57500.0,52.1352,52.1794,52.1279,52.1794,57500.0
2014-11-18 13:55:00,70.9,70.95,70.88,70.93,82900.0,52.1794,52.2162,52.1647,52.2015,82900.0
2014-11-18 14:00:00,70.93,70.99,70.9,70.99,88600.0,52.2015,52.2456,52.1794,52.2456,88600.0
2014-11-18 14:05:00,70.98,71.06,70.98,71.06,90000.0,52.2383,52.2972,52.2383,52.2972,90000.0
2014-11-18 14:10:00,71.06,71.08,71.0,71.05,76600.0,52.2972,52.3119,52.253,52.2898,76600.0
2014-11-18 14:15:00,71.04,71.16,71.04,71.16,97500.0,52.2824,52.3707,52.2824,52.3707,97500.0
2014-11-18 14:20:00,71.16,71.22,71.15,71.22,114800.0,52.3707,52.4149,52.3634,52.4149,114800.0
2014-11-18 14:25:00,71.22,71.29,71.2,71.28,129800.0,52.4149,52.4664,52.4002,52.4591,129800.0
2014-11-18 14:30:00,71.27,71.33,71.24,71.33,114900.0,52.4517,52.4959,52.4296,52.4959,114900.0
2014-11-18 14:35:00,71.33,71.37,71.3,71.34,146200.0,52.4959,52.5253,52.4738,52.5032,146200.0
2014-11-18 14:40:00,71.34,71.47,71.33,71.47,134900.0,52.5032,52.5989,52.4959,52.5989,134900.0
2014-11-18 14:45:00,71.47,71.48,71.38,71.44,151600.0,52.5989,52.6063,52.5327,52.5768,151600.0
2014-11-18 14:50:00,71.45,71.49,71.4,71.49,133000.0,52.5842,52.6136,52.5474,52.6136,133000.0
2014-11-18 14:55:00,71.49,71.5,71.45,71.49,119800.0,52.6136,52.621,52.5842,52.6136,119800.0
2014-11-18 15:00:00,71.49,71.54,71.47,71.54,142600.0,52.6136,52.6504,52.5989,52.6504,142600.0
2014-11-18 15:05:00,71.54,71.62,71.53,71.61,144200.0,52.6504,52.7093,52.6431,52.7019,144200.0
2014-11-18 15:10:00,71.61,71.66,71.59,71.64,156300.0,52.7019,52.7387,52.6872,52.724,156300.0
2014-11-18 15:15:00,71.64,71.68,71.6,71.68,159200.0,52.724,52.7534,52.6946,52.7534,159200.0
2014-11-18 15:20:00,71.68,71.69,71.65,71.69,157100.0,52.7534,52.7608,52.7314,52.7608,157100.0
2014-11-18 15:25:00,71.69,71.79,71.66,71.76,256000.0,52.7608,52.8344,52.7387,52.8123,256000.0
2014-11-18 15:30:00,71.77,71.8,71.7,71.77,252300.0,52.8197,52.8418,52.7682,52.8197,252300.0
2014-11-18 15:35:00,71.77,71.8,71.75,71.78,259300.0,52.8197,52.8418,52.805,52.827,259300.0
2014-11-18 15:40:00,71.78,71.81,71.75,71.79,282300.0,52.827,52.8491,52.805,52.8344,282300.0
2014-11-18 15:45:00,71.79,71.82,71.73,71.82,325700.0,52.8344,52.8565,52.7902,52.8565,325700.0
2014-11-18 15:50:00,71.82,71.84,71.68,71.84,693500.0,52.8565,52.8712,52.7534,52.8712,693500.0
2014-11-18 15:55:00,71.83,72.06,71.8,72.02,1283400.0,52.8638,53.0331,52.8418,53.0037,1283400.0
2014-11-19 09:30:00,71.59,71.84,71.1,71.64,512600.0,52.6872,52.8712,52.3266,52.724,512600.0
2014-11-19 09:35:00,71.64,71.68,71.31,71.32,375200.0,52.724,52.7534,52.4811,52.4885,375200.0
2014-11-19 09:40:00,71.35,71.36,70.75,70.98,508100.0,52.5106,52.5179,52.069,52.2383,508100.0
2014-11-19 09:45:00,70.98,71.18,70.96,71.09,180800.0,52.2383,52.3855,52.2236,52.3192,180800.0
2014-11-19 09:50:00,71.09,71.14,71.04,71.1,168000.0,52.3192,52.356,52.2824,52.3266,168000.0
2014-11-19 09:55:00,71.1,71.35,71.1,71.35,198500.0,52.3266,52.5106,52.3266,52.5106,198500.0
2014-11-19 10:00:00,71.35,71.36,71.05,71.05,161800.0,52.5106,52.5179,52.2898,52.2898,161800.0
2014-11-19 10:05:00,71.05,71.2,71.01,71.19,145500.0,52.2898,52.4002,52.2604,52.3928,145500.0
2014-11-19 10:10:00,71.18,71.19,71.08,71.14,84400.0,52.3855,52.3928,52.3119,52.356,84400.0
2014-11-19 10:15:00,71.14,71.14,70.95,71.01,133300.0,52.356,52.356,52.2162,52.2604,133300.0
2014-11-19 10:20:00,71.02,71.03,70.77,70.8,130500.0,52.2677,52.2751,52.0837,52.1058,130500.0
2014-11-19 10:25:00,70.8,70.9,70.78,70.89,61000.0,52.1058,52.1794,52.0911,52.172,61000.0
2014-11-19 10:30:00,70.89,71.05,70.87,70.87,84700.0,52.172,52.2898,52.1573,52.1573,84700.0
2014-11-19 10:35:00,70.87,70.9,70.63,70.7,146100.0,52.1573,52.1794,51.9807,52.0322,146100.0
2014-11-19 10:40:00,70.72,70.83,70.64,70.76,85200.0,52.0469,52.1279,51.9881,52.0764,85200.0
2014-11-19 10:45:00,70.75,70.78,70.7,70.76,94600.0,52.069,52.0911,52.0322,52.0764,94600.0
2014-11-19 10:50:00,70.76,70.87,70.75,70.79,53900.0,52.0764,52.1573,52.069,52.0984,53900.0
2014-11-19 10:55:00,70.8,70.9,70.76,70.81,73300.0,52.1058,52.1794,52.0764,52.1132,73300.0
2014-11-19 11:00:00,70.81,70.83,70.72,70.78,56600.0,52.1132,52.1279,52.0469,52.0911,56600.0
2014-11-19 11:05:00,70.78,70.83,70.73,70.8,210900.0,52.0911,52.1279,52.0543,52.1058,210900.0
2014-11-19 11:10:00,70.8,70.86,70.77,70.79,145000.0,52.1058,52.15,52.0837,52.0984,145000.0
2014-11-19 11:15:00,70.79,70.79,70.71,70.72,59300.0,52.0984,52.0984,52.0396,52.0469,59300.0
2014-11-19 11:20:00,70.72,70.73,70.67,70.71,98700.0,52.0469,52.0543,52.0101,52.0396,98700.0
2014-11-19 11:25:00,70.71,70.71,70.6,70.61,94400.0,52.0396,52.0396,51.9586,51.966,94400.0
2014-11-19 11:30:00,70.62,70.7,70.6,70.68,78600.0,51.9733,52.0322,51.9586,52.0175,78600.0
2014-11-19 11:35:00,70.68,70.69,70.63,70.63,64000.0,52.0175,52.0248,51.9807,51.9807,64000.0
2014-11-19 11:40:00,70.63,70.73,70.62,70.72,85300.0,51.9807,52.0543,51.9733,52.0469,85300.0
2014-11-19 11:45:00,70.72,70.8,70.71,70.72,76300.0,52.0469,52.1058,52.0396,52.0469,76300.0
2014-11-19 11:50:00,70.72,70.85,70.72,70.77,99900.0,52.0469,52.1426,52.0469,52.0837,99900.0
2014-11-19 11:55:00,70.78,70.79,70.7,70.73,62400.0,52.0911,52.0984,52.0322,52.0543,62400.0
2014-11-19 12:00:00,70.72,70.75,70.7,70.72,53500.0,52.0469,52.069,52.0322,52.0469,53500.0
2014-11-19 12:05:00,70.72,70.77,70.7,70.75,73600.0,52.0469,52.0837,52.0322,52.069,73600.0
2014-11-19 12:10:00,70.75,70.77,70.7,70.73,59700.0,52.069,52.0837,52.0322,52.0543,59700.0
2014-11-19 12:15:00,70.73,70.79,70.72,70.79,34900.0,52.0543,52.0984,52.0469,52.0984,34900.0
2014-11-19 12:20:00,70.78,70.86,70.78,70.81,90100.0,52.0911,52.15,52.0911,52.1132,90100.0
2014-11-19 12:25:00,70.8,70.87,70.79,70.79,52000.0,52.1058,52.1573,52.0984,52.0984,52000.0
2014-11-19 12:30:00,70.79,70.85,70.79,70.81,54800.0,52.0984,52.1426,52.0984,52.1132,54800.0
2014-11-19 12:35:00,70.81,70.82,70.75,70.75,37600.0,52.1132,52.1205,52.069,52.069,37600.0
2014-11-19 12:40:00,70.75,70.82,70.74,70.81,64900.0,52.069,52.1205,52.0616,52.1132,64900.0
2014-11-19 12:45:00,70.81,70.83,70.8,70.81,29200.0,52.1132,52.1279,52.1058,52.1132,29200.0
2014-11-19 12:50:00,70.81,70.86,70.79,70.85,61000.0,52.1132,52.15,52.0984,52.1426,61000.0
2014-11-19 12:55:00,70.85,70.91,70.85,70.91,57500.0,52.1426,52.1868,52.1426,52.1868,57500.0
2014-11-19 13:00:00,70.9,70.91,70.89,70.89,68100.0,52.1794,52.1868,52.172,52.172,68100.0
2014-11-19 13:05:00,70.89,70.9,70.84,70.85,62400.0,52.172,52.1794,52.1352,52.1426,62400.0
2014-11-19 13:10:00,70.86,70.86,70.82,70.82,66000.0,52.15,52.15,52.1205,52.1205,66000.0
2014-11-19 13:15:00,70.83,70.85,70.8,70.84,47000.0,52.1279,52.1426,52.1058,52.1352,47000.0
2014-11-19 13:20:00,70.85,70.85,70.82,70.85,46400.0,52.1426,52.1426,52.1205,52.1426,46400.0
2014-11-19 13:25:00,70.85,70.88,70.82,70.83,54800.0,52.1426,52.1647,52.1205,52.1279,54800.0
2014-11-19 13:30:00,70.83,70.85,70.75,70.76,73800.0,52.1279,52.1426,52.069,52.0764,73800.0
2014-11-19 13:35:00,70.76,70.76,70.65,70.66,167800.0,52.0764,52.0764,51.9954,52.0028,167800.0
2014-11-19 13:40:00,70.66,70.71,70.66,70.7,66900.0,52.0028,52.0396,52.0028,52.0322,66900.0
2014-11-19 13:45:00,70.69,70.7,70.65,70.66,86800.0,52.0248,52.0322,51.9954,52.0028,86800.0
2014-11-19 13:50:00,70.66,70.66,70.54,70.62,153100.0,52.0028,52.0028,51.9145,51.9733,153100.0
2014-11-19 13:55:00,70.62,70.64,70.53,70.54,104700.0,51.9733,51.9881,51.9071,51.9145,104700.0
2014-11-19 14:00:00,70.53,70.75,70.5,70.72,217400.0,51.9071,52.069,51.885,52.0469,217400.0
2014-11-19 14:05:00,70.72,70.72,70.65,70.69,120400.0,52.0469,52.0469,51.9954,52.0248,120400.0
2014-11-19 14:10:00,70.7,70.77,70.65,70.65,86600.0,52.0322,52.0837,51.9954,51.9954,86600.0
2014-11-19 14:15:00,70.66,70.76,70.65,70.73,65300.0,52.0028,52.0764,51.9954,52.0543,65300.0
2014-11-19 14:20:00,70.73,70.74,70.5,70.53,115000.0,52.0543,52.0616,51.885,51.9071,115000.0
2014-11-19 14:25:00,70.53,70.58,70.51,70.54,99600.0,51.9071,51.9439,51.8924,51.9145,99600.0
2014-11-19 14:30:00,70.54,70.57,70.51,70.55,79300.0,51.9145,51.9365,51.8924,51.9218,79300.0
2014-11-19 14:35:00,70.54,70.56,70.45,70.54,118000.0,51.9145,51.9292,51.8482,51.9145,118000.0
2014-11-19 14:40:00,70.53,70.54,70.44,70.49,62100.0,51.9071,51.9145,51.8409,51.8777,62100.0
2014-11-19 14:45:00,70.5,70.53,70.41,70.42,149100.0,51.885,51.9071,51.8188,51.8261,149100.0
2014-11-19 14:50:00,70.41,70.51,70.4,70.48,74000.0,51.8188,51.8924,51.8114,51.8703,74000.0
2014-11-19 14:55:00,70.47,70.54,70.46,70.5,70800.0,51.8629,51.9145,51.8556,51.885,70800.0
2014-11-19 15:00:00,70.5,70.56,70.48,70.49,101900.0,51.885,51.9292,51.8703,51.8777,101900.0
2014-11-19 15:05:00,70.5,70.53,70.48,70.5,48700.0,51.885,51.9071,51.8703,51.885,48700.0
2014-11-19 15:10:00,70.51,70.54,70.42,70.43,113400.0,51.8924,51.9145,51.8261,51.8335,113400.0
2014-11-19 15:15:00,70.42,70.44,70.38,70.42,251500.0,51.8261,51.8409,51.7967,51.8261,251500.0
2014-11-19 15:20:00,70.42,70.53,70.41,70.52,150600.0,51.8261,51.9071,51.8188,51.8997,150600.0
2014-11-19 15:25:00,70.52,70.53,70.4,70.41,112000.0,51.8997,51.9071,51.8114,51.8188,112000.0
2014-11-19 15:30:00,70.42,70.53,70.41,70.52,148000.0,51.8261,51.9071,51.8188,51.8997,148000.0
2014-11-19 15:35:00,70.52,70.53,70.44,70.47,131000.0,51.8997,51.9071,51.8409,51.8629,131000.0
2014-11-19 15:40:00,70.46,70.47,70.36,70.41,218600.0,51.8556,51.8629,51.782,51.8188,218600.0
2014-11-19 15:45:00,70.41,70.47,70.4,70.4,179600.0,51.8188,51.8629,51.8114,51.8114,179600.0
2014-11-19 15:50:00,70.41,70.55,70.4,70.48,417300.0,51.8188,51.9218,51.8114,51.8703,417300.0
2014-11-19 15:55:00,70.48,70.48,70.41,70.47,452400.0,51.8703,51.8703,51.8188,51.8629,452400.0
2014-11-20 09:30:00,70.09,70.34,69.71,69.82,803700.0,51.5833,51.7673,51.3036,51.3846,803700.0
2014-11-20 09:35:00,69.8,69.92,69.6,69.72,348400.0,51.3698,51.4582,51.2227,51.311,348400.0
2014-11-20 09:40:00,69.72,69.74,69.62,69.72,247600.0,51.311,51.3257,51.2374,51.311,247600.0
2014-11-20 09:45:00,69.72,70.18,69.67,70.14,333900.0,51.311,51.6495,51.2742,51.6201,333900.0
2014-11-20 09:50:00,70.12,70.12,69.95,70.01,197400.0,51.6054,51.6054,51.4802,51.5244,197400.0
2014-11-20 09:55:00,70.01,70.11,69.95,69.99,135800.0,51.5244,51.598,51.4802,51.5097,135800.0
2014-11-20 10:00:00,69.99,70.09,69.88,69.9,199500.0,51.5097,51.5833,51.4287,51.4434,199500.0
2014-11-20 10:05:00,69.9,69.93,69.76,69.82,135800.0,51.4434,51.4655,51.3404,51.3846,135800.0
2014-11-20 10:10:00,69.83,70.17,69.83,70.17,179000.0,51.3919,51.6422,51.3919,51.6422,179000.0
2014-11-20 10:15:00,70.17,70.21,70.03,70.09,133400.0,51.6422,51.6716,51.5391,51.5833,133400.0
2014-11-20 10:20:00,70.09,70.33,70.09,70.33,105300.0,51.5833,51.7599,51.5833,51.7599,105300.0
2014-11-20 10:25:00,70.33,70.39,70.3,70.35,99300.0,51.7599,51.8041,51.7378,51.7746,99300.0
2014-11-20 10:30:00,70.34,70.37,70.31,70.35,117300.0,51.7673,51.7893,51.7452,51.7746,117300.0
2014-11-20 10:35:00,70.34,70.36,70.3,70.32,106500.0,51.7673,51.782,51.7378,51.7525,106500.0
2014-11-20 10:40:00,70.33,70.46,70.32,70.45,112400.0,51.7599,51.8556,51.7525,51.8482,112400.0
2014-11-20 10:45:00,70.45,70.46,70.28,70.3,116100.0,51.8482,51.8556,51.7231,51.7378,116100.0
2014-11-20 10:50:00,70.31,70.33,70.19,70.22,102200.0,51.7452,51.7599,51.6569,51.6789,102200.0
2014-11-20 10:55:00,70.21,70.26,70.16,70.17,92300.0,51.6716,51.7084,51.6348,51.6422,92300.0
2014-11-20 11:00:00,70.17,70.2,70.16,70.17,67800.0,51.6422,51.6642,51.6348,51.6422,67800.0
2014-11-20 11:05:00,70.17,70.26,70.16,70.23,158100.0,51.6422,51.7084,51.6348,51.6863,158100.0
2014-11-20 11:10:00,70.23,70.28,70.21,70.21,101100.0,51.6863,51.7231,51.6716,51.6716,101100.0
2014-11-20 11:15:00,70.22,70.22,70.17,70.18,55900.0,51.6789,51.6789,51.6422,51.6495,55900.0
2014-11-20 11:20:00,70.18,70.2,70.12,70.15,97600.0,51.6495,51.6642,51.6054,51.6274,97600.0
2014-11-20 11:25:00,70.15,70.2,70.13,70.14,81500.0,51.6274,51.6642,51.6127,51.6201,81500.0
2014-11-20 11:30:00,70.14,70.2,70.14,70.2,44900.0,51.6201,51.6642,51.6201,51.6642,44900.0
2014-11-20 11:35:00,70.19,70.22,70.16,70.2,65200.0,51.6569,51.6789,51.6348,51.6642,65200.0
2014-11-20 11:40:00,70.2,70.2,70.0,70.04,233200.0,51.6642,51.6642,51.517,51.5465,233200.0
2014-11-20 11:45:00,70.03,70.1,70.03,70.06,124100.0,51.5391,51.5906,51.5391,51.5612,124100.0
2014-11-20 11:50:00,70.06,70.07,69.96,70.03,107000.0,51.5612,51.5686,51.4876,51.5391,107000.0
2014-11-20 11:55:00,70.02,70.03,69.98,70.01,101400.0,51.5318,51.5391,51.5023,51.5244,101400.0
2014-11-20 12:00:00,70.0,70.1,70.0,70.09,59500.0,51.517,51.5906,51.517,51.5833,59500.0
2014-11-20 12:05:00,70.1,70.13,70.08,70.09,56100.0,51.5906,51.6127,51.5759,51.5833,56100.0
2014-11-20 12:10:00,70.09,70.18,70.09,70.15,81500.0,51.5833,51.6495,51.5833,51.6274,81500.0
2014-11-20 12:15:00,70.15,70.19,70.15,70.18,52900.0,51.6274,51.6569,51.6274,51.6495,52900.0
2014-11-20 12:20:00,70.18,70.2,70.16,70.17,57100.0,51.6495,51.6642,51.6348,51.6422,57100.0
2014-11-20 12:25:00,70.17,70.19,70.16,70.19,38300.0,51.6422,51.6569,51.6348,51.6569,38300.0
2014-11-20 12:30:00,70.18,70.27,70.18,70.24,60700.0,51.6495,51.7157,51.6495,51.6937,60700.0
2014-11-20 12:35:00,70.26,70.31,70.24,70.3,60400.0,51.7084,51.7452,51.6937,51.7378,60400.0
2014-11-20 12:40:00,70.29,70.31,70.24,70.28,105100.0,51.7305,51.7452,51.6937,51.7231,105100.0
2014-11-20 12:45:00,70.29,70.33,70.27,70.3,82400.0,51.7305,51.7599,51.7157,51.7378,82400.0
2014-11-20 12:50:00,70.3,70.31,70.25,70.27,77700.0,51.7378,51.7452,51.701,51.7157,77700.0
2014-11-20 12:55:00,70.27,70.32,70.25,70.32,85500.0,51.7157,51.7525,51.701,51.7525,85500.0
2014-11-20 13:00:00,70.31,70.44,70.3,70.4,75300.0,51.7452,51.8409,51.7378,51.8114,75300.0
2014-11-20 13:05:00,70.4,70.4,70.33,70.34,50300.0,51.8114,51.8114,51.7599,51.7673,50300.0
2014-11-20 13:10:00,70.34,70.36,70.3,70.32,58300.0,51.7673,51.782,51.7378,51.7525,58300.0
2014-11-20 13:15:00,70.32,70.35,70.29,70.29,48100.0,51.7525,51.7746,51.7305,51.7305,48100.0
2014-11-20 13:20:00,70.29,70.33,70.26,70.32,76100.0,51.7305,51.7599,51.7084,51.7525,76100.0
2014-11-20 13:25:00,70.33,70.37,70.31,70.37,49600.0,51.7599,51.7893,51.7452,51.7893,49600.0
2014-11-20 13:30:00,70.37,70.4,70.3,70.4,66800.0,51.7893,51.8114,51.7378,51.8114,66800.0
2014-11-20 13:35:00,70.4,70.45,70.38,70.45,44600.0,51.8114,51.8482,51.7967,51.8482,44600.0
2014-11-20 13:40:00,70.45,70.47,70.44,70.45,66500.0,51.8482,51.8629,51.8409,51.8482,66500.0
2014-11-20 13:45:00,70.45,70.55,70.45,70.55,91800.0,51.8482,51.9218,51.8482,51.9218,91800.0
2014-11-20 13:50:00,70.54,70.57,70.5,70.51,110900.0,51.9145,51.9365,51.885,51.8924,110900.0
2014-11-20 13:55:00,70.52,70.53,70.47,70.52,99000.0,51.8997,51.9071,51.8629,51.8997,99000.0
2014-11-20 14:00:00,70.52,70.53,70.49,70.5,91100.0,51.8997,51.9071,51.8777,51.885,91100.0
2014-11-20 14:05:00,70.49,70.58,70.49,70.57,59400.0,51.8777,51.9439,51.8777,51.9365,59400.0
2014-11-20 14:10:00,70.57,70.59,70.52,70.59,89400.0,51.9365,51.9513,51.8997,51.9513,89400.0
2014-11-20 14:15:00,70.59,70.63,70.58,70.6,69700.0,51.9513,51.9807,51.9439,51.9586,69700.0
2014-11-20 14:20:00,70.6,70.64,70.6,70.64,76000.0,51.9586,51.9881,51.9586,51.9881,76000.0
2014-11-20 14:25:00,70.63,70.69,70.63,70.69,67600.0,51.9807,52.0248,51.9807,52.0248,67600.0
2014-11-20 14:30:00,70.69,70.75,70.69,70.72,71300.0,52.0248,52.069,52.0248,52.0469,71300.0
2014-11-20 14:35:00,70.72,70.76,70.71,70.75,57300.0,52.0469,52.0764,52.0396,52.069,57300.0
2014-11-20 14:40:00,70.74,70.81,70.73,70.8,68200.0,52.0616,52.1132,52.0543,52.1058,68200.0
2014-11-20 14:45:00,70.8,70.84,70.76,70.77,84800.0,52.1058,52.1352,52.0764,52.0837,84800.0
2014-11-20 14:50:00,70.76,70.78,70.73,70.74,117300.0,52.0764,52.0911,52.0543,52.0616,117300.0
2014-11-20 14:55:00,70.73,70.76,70.63,70.63,108300.0,52.0543,52.0764,51.9807,51.9807,108300.0
2014-11-20 15:00:00,70.63,70.64,70.5,70.51,201000.0,51.9807,51.9881,51.885,51.8924,201000.0
2014-11-20 15:05:00,70.51,70.61,70.51,70.6,84100.0,51.8924,51.966,51.8924,51.9586,84100.0
2014-11-20 15:10:00,70.61,70.64,70.54,70.54,114200.0,51.966,51.9881,51.9145,51.9145,114200.0
2014-11-20 15:15:00,70.54,70.56,70.5,70.5,117800.0,51.9145,51.9292,51.885,51.885,117800.0
2014-11-20 15:20:00,70.51,70.58,70.5,70.56,124400.0,51.8924,51.9439,51.885,51.9292,124400.0
2014-11-20 15:25:00,70.56,70.64,70.56,70.6,82100.0,51.9292,51.9881,51.9292,51.9586,82100.0
2014-11-20 15:30:00,70.61,70.66,70.58,70.58,83000.0,51.966,52.0028,51.9439,51.9439,83000.0
2014-11-20 15:35:00,70.58,70.66,70.57,70.63,103900.0,51.9439,52.0028,51.9365,51.9807,103900.0
2014-11-20 15:40:00,70.63,70.66,70.56,70.56,126600.0,51.9807,52.0028,51.9292,51.9292,126600.0
2014-11-20 15:45:00,70.56,70.6,70.5,70.52,183200.0,51.9292,51.9586,51.885,51.8997,183200.0
2014-11-20 15:50:00,70.53,70.71,70.52,70.67,292200.0,51.9071,52.0396,51.8997,52.0101,292200.0
2014-11-20 15:55:00,70.67,70.71,70.65,70.7,347200.0,52.0101,52.0396,51.9954,52.0322,347200.0
2014-11-21 09:30:00,70.87,71.1,70.8,71.0,1470400.0,52.1573,52.3266,52.1058,52.253,1470400.0
2014-11-21 09:35:00,71.0,71.07,70.91,71.07,150300.0,52.253,52.3045,52.1868,52.3045,150300.0
2014-11-21 09:40:00,71.06,71.23,71.05,71.1,135900.0,52.2972,52.4223,52.2898,52.3266,135900.0
2014-11-21 09:45:00,71.1,71.17,71.06,71.17,139200.0,52.3266,52.3781,52.2972,52.3781,139200.0
2014-11-21 09:50:00,71.17,71.33,71.16,71.28,208600.0,52.3781,52.4959,52.3707,52.4591,208600.0
2014-11-21 09:55:00,71.28,71.32,71.21,71.31,188200.0,52.4591,52.4885,52.4075,52.4811,188200.0
2014-11-21 10:00:00,71.31,71.33,71.21,71.25,210200.0,52.4811,52.4959,52.4075,52.437,210200.0
2014-11-21 10:05:00,71.25,71.25,71.1,71.12,140700.0,52.437,52.437,52.3266,52.3413,140700.0
2014-11-21 10:10:00,71.11,71.19,71.02,71.19,212000.0,52.334,52.3928,52.2677,52.3928,212000.0
2014-11-21 10:15:00,71.19,71.21,71.06,71.16,130000.0,52.3928,52.4075,52.2972,52.3707,130000.0
2014-11-21 10:20:00,71.15,71.17,71.05,71.09,126800.0,52.3634,52.3781,52.2898,52.3192,126800.0
2014-11-21 10:25:00,71.09,71.15,71.06,71.12,88300.0,52.3192,52.3634,52.2972,52.3413,88300.0
2014-11-21 10:30:00,71.12,71.15,71.08,71.1,74900.0,52.3413,52.3634,52.3119,52.3266,74900.0
2014-11-21 10:35:00,71.1,71.14,71.06,71.12,78000.0,52.3266,52.356,52.2972,52.3413,78000.0
2014-11-21 10:40:00,71.12,71.16,71.06,71.07,85400.0,52.3413,52.3707,52.2972,52.3045,85400.0
2014-11-21 10:45:00,71.08,71.1,70.96,70.96,176300.0,52.3119,52.3266,52.2236,52.2236,176300.0
2014-11-21 10:50:00,70.97,71.0,70.94,70.98,110300.0,52.2309,52.253,52.2088,52.2383,110300.0
2014-11-21 10:55:00,70.98,70.99,70.81,70.86,149600.0,52.2383,52.2456,52.1132,52.15,149600.0
2014-11-21 11:00:00,70.86,70.87,70.75,70.75,128300.0,52.15,52.1573,52.069,52.069,128300.0
2014-11-21 11:05:00,70.74,70.77,70.72,70.77,115500.0,52.0616,52.0837,52.0469,52.0837,115500.0
2014-11-21 11:10:00,70.76,70.96,70.76,70.96,160200.0,52.0764,52.2236,52.0764,52.2236,160200.0
2014-11-21 11:15:00,70.95,71.0,70.9,71.0,82300.0,52.2162,52.253,52.1794,52.253,82300.0
2014-11-21 11:20:00,71.01,71.06,70.99,71.01,84900.0,52.2604,52.2972,52.2456,52.2604,84900.0
2014-11-21 11:25:00,71.0,71.04,70.99,71.02,81200.0,52.253,52.2824,52.2456,52.2677,81200.0
2014-11-21 11:30:00,71.03,71.03,70.94,70.95,125000.0,52.2751,52.2751,52.2088,52.2162,125000.0
2014-11-21 11:35:00,70.95,70.95,70.82,70.82,116100.0,52.2162,52.2162,52.1205,52.1205,116100.0
2014-11-21 11:40:00,70.81,70.82,70.69,70.72,117000.0,52.1132,52.1205,52.0248,52.0469,117000.0
2014-11-21 11:45:00,70.72,70.75,70.69,70.74,94100.0,52.0469,52.069,52.0248,52.0616,94100.0
2014-11-21 11:50:00,70.74,70.81,70.72,70.81,117300.0,52.0616,52.1132,52.0469,52.1132,117300.0
2014-11-21 11:55:00,70.81,70.97,70.8,70.96,139000.0,52.1132,52.2309,52.1058,52.2236,139000.0
2014-11-21 12:00:00,70.96,71.0,70.93,70.99,82600.0,52.2236,52.253,52.2015,52.2456,82600.0
2014-11-21 12:05:00,70.98,70.99,70.83,70.85,173800.0,52.2383,52.2456,52.1279,52.1426,173800.0
2014-11-21 12:10:00,70.86,70.88,70.85,70.87,63100.0,52.15,52.1647,52.1426,52.1573,63100.0
2014-11-21 12:15:00,70.87,70.91,70.83,70.88,99300.0,52.1573,52.1868,52.1279,52.1647,99300.0
2014-11-21 12:20:00,70.88,70.94,70.85,70.92,96300.0,52.1647,52.2088,52.1426,52.1941,96300.0
2014-11-21 12:25:00,70.92,70.95,70.88,70.92,96300.0,52.1941,52.2162,52.1647,52.1941,96300.0
2014-11-21 12:30:00,70.92,70.94,70.85,70.87,71300.0,52.1941,52.2088,52.1426,52.1573,71300.0
2014-11-21 12:35:00,70.87,70.92,70.86,70.88,82700.0,52.1573,52.1941,52.15,52.1647,82700.0
2014-11-21 12:40:00,70.89,70.91,70.86,70.87,85200.0,52.172,52.1868,52.15,52.1573,85200.0
2014-11-21 12:45:00,70.86,70.93,70.86,70.92,71800.0,52.15,52.2015,52.15,52.1941,71800.0
2014-11-21 12:50:00,70.92,70.94,70.88,70.89,80400.0,52.1941,52.2088,52.1647,52.172,80400.0
2014-11-21 12:55:00,70.89,70.95,70.88,70.92,86500.0,52.172,52.2162,52.1647,52.1941,86500.0
2014-11-21 13:00:00,70.92,70.95,70.88,70.88,99100.0,52.1941,52.2162,52.1647,52.1647,99100.0
2014-11-21 13:05:00,70.88,70.94,70.88,70.94,185100.0,52.1647,52.2088,52.1647,52.2088,185100.0
2014-11-21 13:10:00,70.95,71.03,70.95,71.03,143800.0,52.2162,52.2751,52.2162,52.2751,143800.0
2014-11-21 13:15:00,71.03,71.09,71.02,71.09,125700.0,52.2751,52.3192,52.2677,52.3192,125700.0
2014-11-21 13:20:00,71.09,71.12,71.07,71.12,94600.0,52.3192,52.3413,52.3045,52.3413,94600.0
2014-11-21 13:25:00,71.12,71.15,71.05,71.05,130800.0,52.3413,52.3634,52.2898,52.2898,130800.0
2014-11-21 13:30:00,71.05,71.07,70.99,71.01,116300.0,52.2898,52.3045,52.2456,52.2604,116300.0
2014-11-21 13:35:00,71.01,71.04,70.98,71.0,196700.0,52.2604,52.2824,52.2383,52.253,196700.0
2014-11-21 13:40:00,71.0,71.02,70.98,71.01,97000.0,52.253,52.2677,52.2383,52.2604,97000.0
2014-11-21 13:45:00,71.0,71.11,71.0,71.1,100500.0,52.253,52.334,52.253,52.3266,100500.0
2014-11-21 13:50:00,71.11,71.21,71.1,71.2,102400.0,52.334,52.4075,52.3266,52.4002,102400.0
2014-11-21 13:55:00,71.2,71.24,71.18,71.21,100800.0,52.4002,52.4296,52.3855,52.4075,100800.0
2014-11-21 14:00:00,71.2,71.26,71.2,71.24,101700.0,52.4002,52.4443,52.4002,52.4296,101700.0
2014-11-21 14:05:00,71.24,71.26,71.22,71.25,87100.0,52.4296,52.4443,52.4149,52.437,87100.0
2014-11-21 14:10:00,71.25,71.32,71.23,71.3,214300.0,52.437,52.4885,52.4223,52.4738,214300.0
2014-11-21 14:15:00,71.3,71.35,71.29,71.34,127000.0,52.4738,52.5106,52.4664,52.5032,127000.0
2014-11-21 14:20:00,71.34,71.45,71.32,71.44,217900.0,52.5032,52.5842,52.4885,52.5768,217900.0
2014-11-21 14:25:00,71.45,71.48,71.42,71.47,162200.0,52.5842,52.6063,52.5621,52.5989,162200.0
2014-11-21 14:30:00,71.47,71.54,71.44,71.48,214600.0,52.5989,52.6504,52.5768,52.6063,214600.0
2014-11-21 14:35:00,71.48,71.51,71.41,71.45,259200.0,52.6063,52.6283,52.5547,52.5842,259200.0
2014-11-21 14:40:00,71.45,71.69,71.45,71.69,217000.0,52.5842,52.7608,52.5842,52.7608,217000.0
2014-11-21 14:45:00,71.68,71.69,71.59,71.61,120900.0,52.7534,52.7608,52.6872,52.7019,120900.0
2014-11-21 14:50:00,71.61,71.71,71.61,71.67,177200.0,52.7019,52.7755,52.7019,52.7461,177200.0
2014-11-21 14:55:00,71.67,71.67,71.55,71.55,153800.0,52.7461,52.7461,52.6578,52.6578,153800.0
2014-11-21 15:00:00,71.56,71.7,71.54,71.7,230600.0,52.6651,52.7682,52.6504,52.7682,230600.0
2014-11-21 15:05:00,71.69,71.7,71.65,71.67,135000.0,52.7608,52.7682,52.7314,52.7461,135000.0
2014-11-21 15:10:00,71.67,71.82,71.67,71.79,165600.0,52.7461,52.8565,52.7461,52.8344,165600.0
2014-11-21 15:15:00,71.78,71.82,71.75,71.8,150800.0,52.827,52.8565,52.805,52.8418,150800.0
2014-11-21 15:20:00,71.8,71.8,71.74,71.76,171600.0,52.8418,52.8418,52.7976,52.8123,171600.0
2014-11-21 15:25:00,71.75,71.77,71.71,71.74,163700.0,52.805,52.8197,52.7755,52.7976,163700.0
2014-11-21 15:30:00,71.75,71.75,71.6,71.61,244500.0,52.805,52.805,52.6946,52.7019,244500.0
2014-11-21 15:35:00,71.61,71.62,71.5,71.51,255000.0,52.7019,52.7093,52.621,52.6283,255000.0
2014-11-21 15:40:00,71.51,71.51,71.46,71.5,190300.0,52.6283,52.6283,52.5915,52.621,190300.0
2014-11-21 15:45:00,71.5,71.53,71.49,71.49,203000.0,52.621,52.6431,52.6136,52.6136,203000.0
2014-11-21 15:50:00,71.5,71.5,71.41,71.45,394900.0,52.621,52.621,52.5547,52.5842,394900.0
2014-11-21 15:55:00,71.45,71.48,71.4,71.48,471900.0,52.5842,52.6063,52.5474,52.6063,471900.0
2014-11-24 09:30:00,71.7,71.86,71.47,71.82,465600.0,52.7682,52.8859,52.5989,52.8565,465600.0
2014-11-24 09:35:00,71.82,71.85,71.59,71.61,141000.0,52.8565,52.8786,52.6872,52.7019,141000.0
2014-11-24 09:40:00,71.61,71.67,71.4,71.46,139000.0,52.7019,52.7461,52.5474,52.5915,139000.0
2014-11-24 09:45:00,71.48,71.48,71.18,71.29,136700.0,52.6063,52.6063,52.3855,52.4664,136700.0
2014-11-24 09:50:00,71.29,71.4,71.25,71.33,218800.0,52.4664,52.5474,52.437,52.4959,218800.0
2014-11-24 09:55:00,71.34,71.42,71.3,71.31,75900.0,52.5032,52.5621,52.4738,52.4811,75900.0
2014-11-24 10:00:00,71.3,71.59,71.28,71.57,133800.0,52.4738,52.6872,52.4591,52.6725,133800.0
2014-11-24 10:05:00,71.56,71.57,71.4,71.42,85700.0,52.6651,52.6725,52.5474,52.5621,85700.0
2014-11-24 10:10:00,71.42,71.54,71.4,71.53,49900.0,52.5621,52.6504,52.5474,52.6431,49900.0
2014-11-24 10:15:00,71.54,71.62,71.52,71.58,76300.0,52.6504,52.7093,52.6357,52.6799,76300.0
2014-11-24 10:20:00,71.59,71.68,71.58,71.65,65300.0,52.6872,52.7534,52.6799,52.7314,65300.0
2014-11-24 10:25:00,71.65,71.76,71.65,71.75,46800.0,52.7314,52.8123,52.7314,52.805,46800.0
2014-11-24 10:30:00,71.74,71.78,71.71,71.78,101400.0,52.7976,52.827,52.7755,52.827,101400.0
2014-11-24 10:35:00,71.77,71.8,71.72,71.79,105100.0,52.8197,52.8418,52.7829,52.8344,105100.0
2014-11-24 10:40:00,71.79,71.85,71.79,71.84,91400.0,52.8344,52.8786,52.8344,52.8712,91400.0
2014-11-24 10:45:00,71.85,71.94,71.83,71.92,152900.0,52.8786,52.9448,52.8638,52.9301,152900.0
2014-11-24 10:50:00,71.93,71.94,71.79,71.86,137900.0,52.9374,52.9448,52.8344,52.8859,137900.0
2014-11-24 10:55:00,71.87,71.89,71.75,71.75,99600.0,52.8933,52.908,52.805,52.805,99600.0
2014-11-24 11:00:00,71.75,71.79,71.73,71.76,77800.0,52.805,52.8344,52.7902,52.8123,77800.0
2014-11-24 11:05:00,71.75,71.77,71.7,71.75,45300.0,52.805,52.8197,52.7682,52.805,45300.0
2014-11-24 11:10:00,71.75,71.79,71.71,71.71,81900.0,52.805,52.8344,52.7755,52.7755,81900.0
2014-11-24 11:15:00,71.71,71.71,71.62,71.66,76200.0,52.7755,52.7755,52.7093,52.7387,76200.0
2014-11-24 11:20:00,71.66,71.71,71.63,71.63,84400.0,52.7387,52.7755,52.7166,52.7166,84400.0
2014-11-24 11:25:00,71.64,71.68,71.61,71.61,84200.0,52.724,52.7534,52.7019,52.7019,84200.0
2014-11-24 11:30:00,71.61,71.71,71.61,71.66,97500.0,52.7019,52.7755,52.7019,52.7387,97500.0
2014-11-24 11:35:00,71.65,71.71,71.64,71.7,68000.0,52.7314,52.7755,52.724,52.7682,68000.0
2014-11-24 11:40:00,71.7,71.75,71.68,71.72,43600.0,52.7682,52.805,52.7534,52.7829,43600.0
2014-11-24 11:45:00,71.72,71.72,71.64,71.65,86300.0,52.7829,52.7829,52.724,52.7314,86300.0
2014-11-24 11:50:00,71.66,71.69,71.65,71.66,30400.0,52.7387,52.7608,52.7314,52.7387,30400.0
2014-11-24 11:55:00,71.66,71.69,71.62,71.65,95800.0,52.7387,52.7608,52.7093,52.7314,95800.0
2014-11-24 12:00:00,71.65,71.7,71.64,71.68,61700.0,52.7314,52.7682,52.724,52.7534,61700.0
2014-11-24 12:05:00,71.69,71.7,71.65,71.66,43000.0,52.7608,52.7682,52.7314,52.7387,43000.0
2014-11-24 12:10:00,71.66,71.75,71.66,71.75,152900.0,52.7387,52.805,52.7387,52.805,152900.0
2014-11-24 12:15:00,71.75,71.8,71.75,71.76,80400.0,52.805,52.8418,52.805,52.8123,80400.0
2014-11-24 12:20:00,71.76,71.8,71.74,71.8,57500.0,52.8123,52.8418,52.7976,52.8418,57500.0
2014-11-24 12:25:00,71.8,71.85,71.78,71.83,107500.0,52.8418,52.8786,52.827,52.8638,107500.0
2014-11-24 12:30:00,71.83,71.85,71.8,71.81,72700.0,52.8638,52.8786,52.8418,52.8491,72700.0
2014-11-24 12:35:00,71.81,71.82,71.78,71.8,95700.0,52.8491,52.8565,52.827,52.8418,95700.0
2014-11-24 12:40:00,71.8,71.81,71.79,71.8,67100.0,52.8418,52.8491,52.8344,52.8418,67100.0
2014-11-24 12:45:00,71.8,71.81,71.79,71.8,56400.0,52.8418,52.8491,52.8344,52.8418,56400.0
2014-11-24 12:50:00,71.8,71.81,71.79,71.79,75800.0,52.8418,52.8491,52.8344,52.8344,75800.0
2014-11-24 12:55:00,71.8,71.8,71.7,71.78,68100.0,52.8418,52.8418,52.7682,52.827,68100.0
2014-11-24 13:00:00,71.77,71.78,71.74,71.78,92400.0,52.8197,52.827,52.7976,52.827,92400.0
2014-11-24 13:05:00,71.78,71.84,71.77,71.82,57800.0,52.827,52.8712,52.8197,52.8565,57800.0
2014-11-24 13:10:00,71.82,71.85,71.78,71.79,60500.0,52.8565,52.8786,52.827,52.8344,60500.0
2014-11-24 13:15:00,71.79,71.84,71.78,71.8,32000.0,52.8344,52.8712,52.827,52.8418,32000.0
2014-11-24 13:20:00,71.79,71.84,71.76,71.77,41400.0,52.8344,52.8712,52.8123,52.8197,41400.0
2014-11-24 13:25:00,71.76,71.78,71.74,71.78,41500.0,52.8123,52.827,52.7976,52.827,41500.0
2014-11-24 13:30:00,71.78,71.79,71.74,71.77,54000.0,52.827,52.8344,52.7976,52.8197,54000.0
2014-11-24 13:35:00,71.77,71.78,71.74,71.75,51900.0,52.8197,52.827,52.7976,52.805,51900.0
2014-11-24 13:40:00,71.75,71.77,71.68,71.68,47300.0,52.805,52.8197,52.7534,52.7534,47300.0
2014-11-24 13:45:00,71.68,71.72,71.65,71.72,66700.0,52.7534,52.7829,52.7314,52.7829,66700.0
2014-11-24 13:50:00,71.72,71.77,71.7,71.77,71400.0,52.7829,52.8197,52.7682,52.8197,71400.0
2014-11-24 13:55:00,71.77,71.77,71.73,71.73,35600.0,52.8197,52.8197,52.7902,52.7902,35600.0
2014-11-24 14:00:00,71.73,71.79,71.72,71.77,39000.0,52.7902,52.8344,52.7829,52.8197,39000.0
2014-11-24 14:05:00,71.77,71.79,71.74,71.78,86700.0,52.8197,52.8344,52.7976,52.827,86700.0
2014-11-24 14:10:00,71.78,71.8,71.75,71.78,58400.0,52.827,52.8418,52.805,52.827,58400.0
2014-11-24 14:15:00,71.79,71.79,71.74,71.75,106000.0,52.8344,52.8344,52.7976,52.805,106000.0
2014-11-24 14:20:00,71.74,71.77,71.73,71.73,44000.0,52.7976,52.8197,52.7902,52.7902,44000.0
2014-11-24 14:25:00,71.74,71.75,71.71,71.75,91100.0,52.7976,52.805,52.7755,52.805,91100.0
2014-11-24 14:30:00,71.74,71.79,71.74,71.75,54100.0,52.7976,52.8344,52.7976,52.805,54100.0
2014-11-24 14:35:00,71.75,71.75,71.68,71.73,78000.0,52.805,52.805,52.7534,52.7902,78000.0
2014-11-24 14:40:00,71.73,71.76,71.71,71.72,111800.0,52.7902,52.8123,52.7755,52.7829,111800.0
2014-11-24 14:45:00,71.72,71.78,71.71,71.77,55800.0,52.7829,52.827,52.7755,52.8197,55800.0
2014-11-24 14:50:00,71.78,71.79,71.73,71.77,66800.0,52.827,52.8344,52.7902,52.8197,66800.0
2014-11-24 14:55:00,71.77,71.77,71.71,71.74,56400.0,52.8197,52.8197,52.7755,52.7976,56400.0
2014-11-24 15:00:00,71.74,71.79,71.73,71.76,48700.0,52.7976,52.8344,52.7902,52.8123,48700.0
2014-11-24 15:05:00,71.76,71.77,71.71,71.75,59800.0,52.8123,52.8197,52.7755,52.805,59800.0
2014-11-24 15:10:00,71.76,71.78,71.74,71.78,90100.0,52.8123,52.827,52.7976,52.827,90100.0
2014-11-24 15:15:00,71.77,71.79,71.68,71.69,95900.0,52.8197,52.8344,52.7534,52.7608,95900.0
2014-11-24 15:20:00,71.7,71.75,71.69,71.69,77700.0,52.7682,52.805,52.7608,52.7608,77700.0
2014-11-24 15:25:00,71.7,71.76,71.69,71.74,76700.0,52.7682,52.8123,52.7608,52.7976,76700.0
2014-11-24 15:30:00,71.74,71.74,71.69,71.69,123600.0,52.7976,52.7976,52.7608,52.7608,123600.0
2014-11-24 15:35:00,71.71,71.76,71.7,71.73,62400.0,52.7755,52.8123,52.7682,52.7902,62400.0
2014-11-24 15:40:00,71.74,71.78,71.71,71.73,108800.0,52.7976,52.827,52.7755,52.7902,108800.0
2014-11-24 15:45:00,71.73,71.77,71.69,71.7,83200.0,52.7902,52.8197,52.7608,52.7682,83200.0
2014-11-24 15:50:00,71.69,71.73,71.68,71.68,137100.0,52.7608,52.7902,52.7534,52.7534,137100.0
2014-11-24 15:55:00,71.69,71.71,71.64,71.7,241000.0,52.7608,52.7755,52.724,52.7682,241000.0
2014-11-25 09:30:00,71.73,71.95,71.61,71.87,289300.0,52.7902,52.9522,52.7019,52.8933,289300.0
2014-11-25 09:35:00,71.88,72.0,71.85,71.99,128200.0,52.9006,52.989,52.8786,52.9816,128200.0
2014-11-25 09:40:00,71.99,72.11,71.98,72.08,234200.0,52.9816,53.0699,52.9742,53.0478,234200.0
2014-11-25 09:45:00,72.08,72.16,72.0,72.02,205100.0,53.0478,53.1067,52.989,53.0037,205100.0
2014-11-25 09:50:00,72.01,72.08,71.95,72.03,154800.0,52.9963,53.0478,52.9522,53.011,154800.0
2014-11-25 09:55:00,72.04,72.16,72.02,72.15,138500.0,53.0184,53.1067,53.0037,53.0993,138500.0
2014-11-25 10:00:00,72.14,72.15,72.07,72.08,62500.0,53.092,53.0993,53.0405,53.0478,62500.0
2014-11-25 10:05:00,72.09,72.09,71.96,72.03,83700.0,53.0552,53.0552,52.9595,53.011,83700.0
2014-11-25 10:10:00,72.03,72.14,72.01,72.1,70700.0,53.011,53.092,52.9963,53.0625,70700.0
2014-11-25 10:15:00,72.1,72.12,72.02,72.04,75700.0,53.0625,53.0773,53.0037,53.0184,75700.0
2014-11-25 10:20:00,72.04,72.12,72.01,72.11,63100.0,53.0184,53.0773,52.9963,53.0699,63100.0
2014-11-25 10:25:00,72.11,72.23,72.08,72.22,83100.0,53.0699,53.1582,53.0478,53.1509,83100.0
2014-11-25 10:30:00,72.22,72.22,72.11,72.14,76500.0,53.1509,53.1509,53.0699,53.092,76500.0
2014-11-25 10:35:00,72.13,72.17,72.1,72.16,84300.0,53.0846,53.1141,53.0625,53.1067,84300.0
2014-11-25 10:40:00,72.16,72.16,72.07,72.1,128700.0,53.1067,53.1067,53.0405,53.0625,128700.0
2014-11-25 10:45:00,72.11,72.16,72.09,72.15,76300.0,53.0699,53.1067,53.0552,53.0993,76300.0
2014-11-25 10:50:00,72.15,72.17,72.08,72.12,113500.0,53.0993,53.1141,53.0478,53.0773,113500.0
2014-11-25 10:55:00,72.12,72.12,72.05,72.08,62900.0,53.0773,53.0773,53.0258,53.0478,62900.0
2014-11-25 11:00:00,72.08,72.11,72.06,72.09,84800.0,53.0478,53.0699,53.0331,53.0552,84800.0
2014-11-25 11:05:00,72.08,72.11,72.07,72.09,143900.0,53.0478,53.0699,53.0405,53.0552,143900.0
2014-11-25 11:10:00,72.1,72.11,72.01,72.04,105600.0,53.0625,53.0699,52.9963,53.0184,105600.0
2014-11-25 11:15:00,72.04,72.1,72.01,72.09,106300.0,53.0184,53.0625,52.9963,53.0552,106300.0
2014-11-25 11:20:00,72.09,72.12,72.01,72.03,95900.0,53.0552,53.0773,52.9963,53.011,95900.0
2014-11-25 11:25:00,72.02,72.1,72.0,72.06,58000.0,53.0037,53.0625,52.989,53.0331,58000.0
2014-11-25 11:30:00,72.06,72.15,72.01,72.12,70100.0,53.0331,53.0993,52.9963,53.0773,70100.0
2014-11-25 11:35:00,72.11,72.15,72.09,72.12,65400.0,53.0699,53.0993,53.0552,53.0773,65400.0
2014-11-25 11:40:00,72.12,72.14,72.08,72.09,49500.0,53.0773,53.092,53.0478,53.0552,49500.0
2014-11-25 11:45:00,72.09,72.15,72.09,72.14,74100.0,53.0552,53.0993,53.0552,53.092,74100.0
2014-11-25 11:50:00,72.14,72.14,72.07,72.12,95500.0,53.092,53.092,53.0405,53.0773,95500.0
2014-11-25 11:55:00,72.12,72.13,72.08,72.11,99300.0,53.0773,53.0846,53.0478,53.0699,99300.0
2014-11-25 12:00:00,72.11,72.13,72.08,72.1,84800.0,53.0699,53.0846,53.0478,53.0625,84800.0
2014-11-25 12:05:00,72.1,72.13,72.08,72.09,63000.0,53.0625,53.0846,53.0478,53.0552,63000.0
2014-11-25 12:10:00,72.1,72.1,72.01,72.05,60900.0,53.0625,53.0625,52.9963,53.0258,60900.0
2014-11-25 12:15:00,72.05,72.09,72.02,72.05,76100.0,53.0258,53.0552,53.0037,53.0258,76100.0
2014-11-25 12:20:00,72.05,72.06,72.02,72.02,85300.0,53.0258,53.0331,53.0037,53.0037,85300.0
2014-11-25 12:25:00,72.02,72.06,71.98,72.05,56900.0,53.0037,53.0331,52.9742,53.0258,56900.0
2014-11-25 12:30:00,72.05,72.06,72.03,72.06,37200.0,53.0258,53.0331,53.011,53.0331,37200.0
2014-11-25 12:35:00,72.05,72.11,72.02,72.11,91000.0,53.0258,53.0699,53.0037,53.0699,91000.0
2014-11-25 12:40:00,72.11,72.24,72.11,72.2,154000.0,53.0699,53.1656,53.0699,53.1361,154000.0
2014-11-25 12:45:00,72.2,72.21,72.15,72.17,47000.0,53.1361,53.1435,53.0993,53.1141,47000.0
2014-11-25 12:50:00,72.18,72.19,72.12,72.15,42400.0,53.1214,53.1288,53.0773,53.0993,42400.0
2014-11-25 12:55:00,72.16,72.19,72.15,72.15,51600.0,53.1067,53.1288,53.0993,53.0993,51600.0
2014-11-25 13:00:00,72.15,72.2,72.13,72.14,44400.0,53.0993,53.1361,53.0846,53.092,44400.0
2014-11-25 13:05:00,72.14,72.14,72.08,72.1,35000.0,53.092,53.092,53.0478,53.0625,35000.0
2014-11-25 13:10:00,72.1,72.14,72.09,72.13,58200.0,53.0625,53.092,53.0552,53.0846,58200.0
2014-11-25 13:15:00,72.13,72.13,72.07,72.08,46800.0,53.0846,53.0846,53.0405,53.0478,46800.0
2014-11-25 13:20:00,72.09,72.12,72.07,72.09,66000.0,53.0552,53.0773,53.0405,53.0552,66000.0
2014-11-25 13:25:00,72.09,72.12,72.05,72.08,51900.0,53.0552,53.0773,53.0258,53.0478,51900.0
2014-11-25 13:30:00,72.09,72.1,72.02,72.02,91500.0,53.0552,53.0625,53.0037,53.0037,91500.0
2014-11-25 13:35:00,72.02,72.04,71.96,71.97,80500.0,53.0037,53.0184,52.9595,52.9669,80500.0
2014-11-25 13:40:00,71.98,72.01,71.95,71.98,88400.0,52.9742,52.9963,52.9522,52.9742,88400.0
2014-11-25 13:45:00,71.99,72.0,71.98,71.98,31200.0,52.9816,52.989,52.9742,52.9742,31200.0
2014-11-25 13:50:00,71.98,71.99,71.84,71.87,89300.0,52.9742,52.9816,52.8712,52.8933,89300.0
2014-11-25 13:55:00,71.87,71.88,71.82,71.83,55600.0,52.8933,52.9006,52.8565,52.8638,55600.0
2014-11-25 14:00:00,71.82,71.83,71.71,71.8,99200.0,52.8565,52.8638,52.7755,52.8418,99200.0
2014-11-25 14:05:00,71.81,71.87,71.73,71.74,79400.0,52.8491,52.8933,52.7902,52.7976,79400.0
2014-11-25 14:10:00,71.75,71.8,71.75,71.78,39000.0,52.805,52.8418,52.805,52.827,39000.0
2014-11-25 14:15:00,71.78,71.83,71.77,71.82,42300.0,52.827,52.8638,52.8197,52.8565,42300.0
2014-11-25 14:20:00,71.83,71.89,71.82,71.87,54700.0,52.8638,52.908,52.8565,52.8933,54700.0
2014-11-25 14:25:00,71.86,71.89,71.85,71.89,43600.0,52.8859,52.908,52.8786,52.908,43600.0
2014-11-25 14:30:00,71.89,71.91,71.88,71.91,64800.0,52.908,52.9227,52.9006,52.9227,64800.0
2014-11-25 14:35:00,71.91,71.91,71.84,71.87,50300.0,52.9227,52.9227,52.8712,52.8933,50300.0
2014-11-25 14:40:00,71.87,71.9,71.83,71.84,40600.0,52.8933,52.9154,52.8638,52.8712,40600.0
2014-11-25 14:45:00,71.84,71.86,71.81,71.85,44800.0,52.8712,52.8859,52.8491,52.8786,44800.0
2014-11-25 14:50:00,71.84,71.88,71.83,71.87,76600.0,52.8712,52.9006,52.8638,52.8933,76600.0
2014-11-25 14:55:00,71.87,71.89,71.83,71.88,80500.0,52.8933,52.908,52.8638,52.9006,80500.0
2014-11-25 15:00:00,71.88,71.94,71.87,71.93,121500.0,52.9006,52.9448,52.8933,52.9374,121500.0
2014-11-25 15:05:00,71.94,72.0,71.92,71.97,99000.0,52.9448,52.989,52.9301,52.9669,99000.0
2014-11-25 15:10:00,71.98,72.01,71.95,71.99,119900.0,52.9742,52.9963,52.9522,52.9816,119900.0
2014-11-25 15:15:00,72.0,72.02,71.97,72.02,75900.0,52.989,53.0037,52.9669,53.0037,75900.0
2014-11-25 15:20:00,72.02,72.04,72.0,72.02,145100.0,53.0037,53.0184,52.989,53.0037,145100.0
2014-11-25 15:25:00,72.01,72.04,72.01,72.03,81700.0,52.9963,53.0184,52.9963,53.011,81700.0
2014-11-25 15:30:00,72.04,72.05,72.0,72.02,125700.0,53.0184,53.0258,52.989,53.0037,125700.0
2014-11-25 15:35:00,72.02,72.03,71.99,71.99,130900.0,53.0037,53.011,52.9816,52.9816,130900.0
2014-11-25 15:40:00,71.99,72.03,71.97,71.99,104200.0,52.9816,53.011,52.9669,52.9816,104200.0
2014-11-25 15:45:00,72.0,72.06,71.99,72.05,185300.0,52.989,53.0331,52.9816,53.0258,185300.0
2014-11-25 15:50:00,72.05,72.15,72.05,72.09,347700.0,53.0258,53.0993,53.0258,53.0552,347700.0
2014-11-25 15:55:00,72.1,72.28,72.07,72.27,742800.0,53.0625,53.195,53.0405,53.1877,742800.0
2014-11-26 09:30:00,71.66,72.03,71.62,71.92,267100.0,53.0453,53.3191,53.0157,53.2377,267100.0
2014-11-26 09:35:00,71.91,71.97,71.8,71.88,94300.0,53.2303,53.2747,53.1489,53.2081,94300.0
2014-11-26 09:40:00,71.87,71.87,71.78,71.81,131700.0,53.2007,53.2007,53.1341,53.1563,131700.0
2014-11-26 09:45:00,71.8,71.84,71.78,71.79,95400.0,53.1489,53.1785,53.1341,53.1415,95400.0
2014-11-26 09:50:00,71.79,71.94,71.76,71.93,122700.0,53.1415,53.2525,53.1193,53.2451,122700.0
2014-11-26 09:55:00,71.89,71.91,71.73,71.83,108300.0,53.2155,53.2303,53.0971,53.1711,108300.0
2014-11-26 10:00:00,71.83,71.91,71.78,71.78,62600.0,53.1711,53.2303,53.1341,53.1341,62600.0
2014-11-26 10:05:00,71.78,71.89,71.74,71.88,63700.0,53.1341,53.2155,53.1045,53.2081,63700.0
2014-11-26 10:10:00,71.89,71.96,71.86,71.95,62300.0,53.2155,53.2673,53.1933,53.2599,62300.0
2014-11-26 10:15:00,71.96,72.01,71.95,72.0,90500.0,53.2673,53.3043,53.2599,53.2969,90500.0
2014-11-26 10:20:00,72.0,72.07,71.99,72.05,95400.0,53.2969,53.3488,53.2895,53.334,95400.0
2014-11-26 10:25:00,72.06,72.06,71.93,71.96,55200.0,53.3414,53.3414,53.2451,53.2673,55200.0
2014-11-26 10:30:00,71.96,72.01,71.95,72.01,67600.0,53.2673,53.3043,53.2599,53.3043,67600.0
2014-11-26 10:35:00,72.0,72.09,71.99,72.06,100300.0,53.2969,53.3636,53.2895,53.3414,100300.0
2014-11-26 10:40:00,72.06,72.14,72.05,72.13,96000.0,53.3414,53.4006,53.334,53.3932,96000.0
2014-11-26 10:45:00,72.13,72.16,72.12,72.15,85200.0,53.3932,53.4154,53.3858,53.408,85200.0
2014-11-26 10:50:00,72.15,72.16,72.11,72.12,78000.0,53.408,53.4154,53.3784,53.3858,78000.0
2014-11-26 10:55:00,72.12,72.2,72.12,72.2,114300.0,53.3858,53.445,53.3858,53.445,114300.0
2014-11-26 11:00:00,72.2,72.26,72.19,72.23,128300.0,53.445,53.4894,53.4376,53.4672,128300.0
2014-11-26 11:05:00,72.23,72.26,72.14,72.19,83700.0,53.4672,53.4894,53.4006,53.4376,83700.0
2014-11-26 11:10:00,72.19,72.25,72.18,72.22,58900.0,53.4376,53.482,53.4302,53.4598,58900.0
2014-11-26 11:15:00,72.22,72.24,72.2,72.23,65900.0,53.4598,53.4746,53.445,53.4672,65900.0
2014-11-26 11:20:00,72.23,72.24,72.15,72.19,62800.0,53.4672,53.4746,53.408,53.4376,62800.0
2014-11-26 11:25:00,72.18,72.21,72.14,72.14,77400.0,53.4302,53.4524,53.4006,53.4006,77400.0
2014-11-26 11:30:00,72.14,72.15,72.05,72.06,63400.0,53.4006,53.408,53.334,53.3414,63400.0
2014-11-26 11:35:00,72.06,72.06,72.04,72.05,43300.0,53.3414,53.3414,53.3266,53.334,43300.0
2014-11-26 11:40:00,72.04,72.08,72.04,72.07,41100.0,53.3266,53.3562,53.3266,53.3488,41100.0
2014-11-26 11:45:00,72.06,72.09,72.04,72.05,41300.0,53.3414,53.3636,53.3266,53.334,41300.0
2014-11-26 11:50:00,72.05,72.06,72.0,72.01,46100.0,53.334,53.3414,53.2969,53.3043,46100.0
2014-11-26 11:55:00,72.01,72.05,71.96,72.04,71000.0,53.3043,53.334,53.2673,53.3266,71000.0
2014-11-26 12:00:00,72.04,72.15,72.02,72.14,41500.0,53.3266,53.408,53.3117,53.4006,41500.0
2014-11-26 12:05:00,72.14,72.16,72.11,72.11,39100.0,53.4006,53.4154,53.3784,53.3784,39100.0
2014-11-26 12:10:00,72.11,72.14,72.08,72.08,37400.0,53.3784,53.4006,53.3562,53.3562,37400.0
2014-11-26 12:15:00,72.09,72.12,72.07,72.12,31900.0,53.3636,53.3858,53.3488,53.3858,31900.0
2014-11-26 12:20:00,72.12,72.12,72.08,72.09,29500.0,53.3858,53.3858,53.3562,53.3636,29500.0
2014-11-26 12:25:00,72.09,72.12,72.06,72.08,34700.0,53.3636,53.3858,53.3414,53.3562,34700.0
2014-11-26 12:30:00,72.08,72.1,72.07,72.09,23000.0,53.3562,53.371,53.3488,53.3636,23000.0
2014-11-26 12:35:00,72.1,72.1,72.03,72.03,36700.0,53.371,53.371,53.3191,53.3191,36700.0
2014-11-26 12:40:00,72.04,72.06,72.01,72.02,40300.0,53.3266,53.3414,53.3043,53.3117,40300.0
2014-11-26 12:45:00,72.02,72.03,71.99,72.01,35900.0,53.3117,53.3191,53.2895,53.3043,35900.0
2014-11-26 12:50:00,72.0,72.02,71.98,71.98,76000.0,53.2969,53.3117,53.2821,53.2821,76000.0
2014-11-26 12:55:00,71.98,72.05,71.97,72.01,49400.0,53.2821,53.334,53.2747,53.3043,49400.0
2014-11-26 13:00:00,72.02,72.06,72.02,72.05,12900.0,53.3117,53.3414,53.3117,53.334,12900.0
2014-11-26 13:05:00,72.06,72.06,72.03,72.05,57500.0,53.3414,53.3414,53.3191,53.334,57500.0
2014-11-26 13:10:00,72.04,72.06,72.03,72.05,64400.0,53.3266,53.3414,53.3191,53.334,64400.0
2014-11-26 13:15:00,72.05,72.14,72.04,72.14,58500.0,53.334,53.4006,53.3266,53.4006,58500.0
2014-11-26 13:20:00,72.15,72.17,72.13,72.14,60200.0,53.408,53.4228,53.3932,53.4006,60200.0
2014-11-26 13:25:00,72.13,72.16,72.12,72.15,48300.0,53.3932,53.4154,53.3858,53.408,48300.0
2014-11-26 13:30:00,72.15,72.19,72.15,72.17,45100.0,53.408,53.4376,53.408,53.4228,45100.0
2014-11-26 13:35:00,72.17,72.19,72.16,72.18,46400.0,53.4228,53.4376,53.4154,53.4302,46400.0
2014-11-26 13:40:00,72.18,72.2,72.17,72.19,31700.0,53.4302,53.445,53.4228,53.4376,31700.0
2014-11-26 13:45:00,72.19,72.24,72.18,72.24,60200.0,53.4376,53.4746,53.4302,53.4746,60200.0
2014-11-26 13:50:00,72.24,72.27,72.22,72.24,115800.0,53.4746,53.4968,53.4598,53.4746,115800.0
2014-11-26 13:55:00,72.23,72.25,72.21,72.24,27800.0,53.4672,53.482,53.4524,53.4746,27800.0
2014-11-26 14:00:00,72.23,72.29,72.23,72.29,47700.0,53.4672,53.5116,53.4672,53.5116,47700.0
2014-11-26 14:05:00,72.28,72.31,72.25,72.25,87300.0,53.5042,53.5264,53.482,53.482,87300.0
2014-11-26 14:10:00,72.26,72.28,72.22,72.28,58700.0,53.4894,53.5042,53.4598,53.5042,58700.0
2014-11-26 14:15:00,72.28,72.32,72.26,72.26,72700.0,53.5042,53.5338,53.4894,53.4894,72700.0
2014-11-26 14:20:00,72.26,72.27,72.18,72.19,54400.0,53.4894,53.4968,53.4302,53.4376,54400.0
2014-11-26 14:25:00,72.18,72.24,72.18,72.22,34300.0,53.4302,53.4746,53.4302,53.4598,34300.0
2014-11-26 14:30:00,72.22,72.32,72.21,72.32,63100.0,53.4598,53.5338,53.4524,53.5338,63100.0
2014-11-26 14:35:00,72.32,72.33,72.31,72.33,62700.0,53.5338,53.5412,53.5264,53.5412,62700.0
2014-11-26 14:40:00,72.33,72.34,72.32,72.34,49300.0,53.5412,53.5486,53.5338,53.5486,49300.0
2014-11-26 14:45:00,72.34,72.35,72.3,72.3,68200.0,53.5486,53.556,53.519,53.519,68200.0
2014-11-26 14:50:00,72.3,72.33,72.29,72.31,82900.0,53.519,53.5412,53.5116,53.5264,82900.0
2014-11-26 14:55:00,72.31,72.31,72.26,72.27,54900.0,53.5264,53.5264,53.4894,53.4968,54900.0
2014-11-26 15:00:00,72.28,72.29,72.26,72.29,52000.0,53.5042,53.5116,53.4894,53.5116,52000.0
2014-11-26 15:05:00,72.29,72.29,72.26,72.29,71200.0,53.5116,53.5116,53.4894,53.5116,71200.0
2014-11-26 15:10:00,72.28,72.31,72.27,72.31,40900.0,53.5042,53.5264,53.4968,53.5264,40900.0
2014-11-26 15:15:00,72.31,72.31,72.27,72.28,53100.0,53.5264,53.5264,53.4968,53.5042,53100.0
2014-11-26 15:20:00,72.28,72.31,72.26,72.26,44300.0,53.5042,53.5264,53.4894,53.4894,44300.0
2014-11-26 15:25:00,72.27,72.27,72.25,72.26,46500.0,53.4968,53.4968,53.482,53.4894,46500.0
2014-11-26 15:30:00,72.25,72.28,72.23,72.23,95500.0,53.482,53.5042,53.4672,53.4672,95500.0
2014-11-26 15:35:00,72.23,72.26,72.23,72.24,70100.0,53.4672,53.4894,53.4672,53.4746,70100.0
2014-11-26 15:40:00,72.25,72.27,72.22,72.26,100600.0,53.482,53.4968,53.4598,53.4894,100600.0
2014-11-26 15:45:00,72.26,72.26,72.18,72.19,125500.0,53.4894,53.4894,53.4302,53.4376,125500.0
2014-11-26 15:50:00,72.19,72.21,72.15,72.19,185000.0,53.4376,53.4524,53.408,53.4376,185000.0
2014-11-26 15:55:00,72.19,72.33,72.16,72.26,396500.0,53.4376,53.5412,53.4154,53.4894,396500.0
2014-11-28 09:30:00,72.52,72.97,72.3,72.56,408600.0,53.6819,54.015,53.519,53.7115,408600.0
2014-11-28 09:35:00,72.57,72.57,72.46,72.53,70600.0,53.7189,53.7189,53.6375,53.6893,70600.0
2014-11-28 09:40:00,72.53,72.56,72.24,72.24,139600.0,53.6893,53.7115,53.4746,53.4746,139600.0
2014-11-28 09:45:00,72.25,72.28,72.13,72.14,109400.0,53.482,53.5042,53.3932,53.4006,109400.0
2014-11-28 09:50:00,72.14,72.15,72.07,72.12,82900.0,53.4006,53.408,53.3488,53.3858,82900.0
2014-11-28 09:55:00,72.11,72.44,72.09,72.4,104800.0,53.3784,53.6226,53.3636,53.593,104800.0
2014-11-28 10:00:00,72.42,72.5,72.36,72.47,64300.0,53.6078,53.6671,53.5634,53.6449,64300.0
2014-11-28 10:05:00,72.47,72.52,72.43,72.49,89700.0,53.6449,53.6819,53.6152,53.6597,89700.0
2014-11-28 10:10:00,72.48,72.57,72.46,72.55,50000.0,53.6523,53.7189,53.6375,53.7041,50000.0
2014-11-28 10:15:00,72.54,72.64,72.5,72.57,104200.0,53.6967,53.7707,53.6671,53.7189,104200.0
2014-11-28 10:20:00,72.56,72.59,72.5,72.51,68300.0,53.7115,53.7337,53.6671,53.6745,68300.0
2014-11-28 10:25:00,72.5,72.5,72.43,72.48,80700.0,53.6671,53.6671,53.6152,53.6523,80700.0
2014-11-28 10:30:00,72.48,72.55,72.44,72.52,98500.0,53.6523,53.7041,53.6226,53.6819,98500.0
2014-11-28 10:35:00,72.52,72.61,72.47,72.6,141200.0,53.6819,53.7485,53.6449,53.7411,141200.0
2014-11-28 10:40:00,72.6,72.68,72.59,72.68,68800.0,53.7411,53.8003,53.7337,53.8003,68800.0
2014-11-28 10:45:00,72.68,72.7,72.64,72.65,54800.0,53.8003,53.8151,53.7707,53.7781,54800.0
2014-11-28 10:50:00,72.64,72.72,72.56,72.69,82400.0,53.7707,53.8299,53.7115,53.8077,82400.0
2014-11-28 10:55:00,72.69,72.76,72.68,72.71,55300.0,53.8077,53.8595,53.8003,53.8225,55300.0
2014-11-28 11:00:00,72.71,72.77,72.7,72.77,48300.0,53.8225,53.8669,53.8151,53.8669,48300.0
2014-11-28 11:05:00,72.77,72.79,72.74,72.76,53800.0,53.8669,53.8817,53.8447,53.8595,53800.0
2014-11-28 11:10:00,72.76,72.85,72.75,72.78,126300.0,53.8595,53.9261,53.8521,53.8743,126300.0
2014-11-28 11:15:00,72.78,72.87,72.78,72.86,70100.0,53.8743,53.9409,53.8743,53.9335,70100.0
2014-11-28 11:20:00,72.86,72.9,72.83,72.84,43700.0,53.9335,53.9632,53.9113,53.9187,43700.0
2014-11-28 11:25:00,72.84,72.9,72.81,72.87,73600.0,53.9187,53.9632,53.8965,53.9409,73600.0
2014-11-28 11:30:00,72.86,72.88,72.82,72.86,42300.0,53.9335,53.9483,53.9039,53.9335,42300.0
2014-11-28 11:35:00,72.85,72.95,72.85,72.94,97100.0,53.9261,54.0002,53.9261,53.9928,97100.0
2014-11-28 11:40:00,72.94,72.94,72.86,72.87,41400.0,53.9928,53.9928,53.9335,53.9409,41400.0
2014-11-28 11:45:00,72.86,72.9,72.83,72.88,60500.0,53.9335,53.9632,53.9113,53.9483,60500.0
2014-11-28 11:50:00,72.89,72.95,72.86,72.9,101000.0,53.9558,54.0002,53.9335,53.9632,101000.0
2014-11-28 11:55:00,72.9,72.9,72.84,72.87,39700.0,53.9632,53.9632,53.9187,53.9409,39700.0
2014-11-28 12:00:00,72.86,72.89,72.8,72.89,51200.0,53.9335,53.9558,53.8891,53.9558,51200.0
2014-11-28 12:05:00,72.89,72.98,72.85,72.9,101400.0,53.9558,54.0224,53.9261,53.9632,101400.0
2014-11-28 12:10:00,72.89,72.96,72.85,72.93,51400.0,53.9558,54.0076,53.9261,53.9854,51400.0
2014-11-28 12:15:00,72.93,72.98,72.9,72.98,75500.0,53.9854,54.0224,53.9632,54.0224,75500.0
2014-11-28 12:20:00,72.98,73.0,72.88,72.89,96400.0,54.0224,54.0372,53.9483,53.9558,96400.0
2014-11-28 12:25:00,72.89,72.9,72.84,72.84,95000.0,53.9558,53.9632,53.9187,53.9187,95000.0
2014-11-28 12:30:00,72.84,72.93,72.82,72.91,132600.0,53.9187,53.9854,53.9039,53.9706,132600.0
2014-11-28 12:35:00,72.92,72.95,72.89,72.9,100700.0,53.978,54.0002,53.9558,53.9632,100700.0
2014-11-28 12:40:00,72.91,72.94,72.87,72.93,104700.0,53.9706,53.9928,53.9409,53.9854,104700.0
2014-11-28 12:45:00,72.94,72.94,72.85,72.91,144800.0,53.9928,53.9928,53.9261,53.9706,144800.0
2014-11-28 12:50:00,72.92,72.92,72.79,72.89,162300.0,53.978,53.978,53.8817,53.9558,162300.0
2014-11-28 12:55:00,72.9,72.96,72.76,72.91,282400.0,53.9632,54.0076,53.8595,53.9706,282400.0
2014-12-01 09:30:00,72.52,72.66,72.42,72.54,282600.0,53.6819,53.7855,53.6078,53.6967,282600.0
2014-12-01 09:35:00,72.53,72.53,72.29,72.38,101900.0,53.6893,53.6893,53.5116,53.5782,101900.0
2014-12-01 09:40:00,72.37,72.5,72.32,72.46,180500.0,53.5708,53.6671,53.5338,53.6375,180500.0
2014-12-01 09:45:00,72.44,72.47,72.17,72.19,205800.0,53.6226,53.6449,53.4228,53.4376,205800.0
2014-12-01 09:50:00,72.17,72.4,72.1,72.35,206300.0,53.4228,53.593,53.371,53.556,206300.0
2014-12-01 09:55:00,72.35,72.35,72.22,72.28,74500.0,53.556,53.556,53.4598,53.5042,74500.0
2014-12-01 10:00:00,72.27,72.39,72.24,72.27,74500.0,53.4968,53.5856,53.4746,53.4968,74500.0
2014-12-01 10:05:00,72.26,72.31,72.08,72.13,106000.0,53.4894,53.5264,53.3562,53.3932,106000.0
2014-12-01 10:10:00,72.13,72.13,72.01,72.11,228400.0,53.3932,53.3932,53.3043,53.3784,228400.0
2014-12-01 10:15:00,72.11,72.23,72.03,72.04,120900.0,53.3784,53.4672,53.3191,53.3266,120900.0
2014-12-01 10:20:00,72.05,72.08,71.91,71.92,152400.0,53.334,53.3562,53.2303,53.2377,152400.0
2014-12-01 10:25:00,71.92,71.96,71.81,71.85,115200.0,53.2377,53.2673,53.1563,53.1859,115200.0
2014-12-01 10:30:00,71.86,71.88,71.76,71.8,113300.0,53.1933,53.2081,53.1193,53.1489,113300.0
2014-12-01 10:35:00,71.8,71.81,71.67,71.7,115300.0,53.1489,53.1563,53.0527,53.0749,115300.0
2014-12-01 10:40:00,71.7,71.7,71.61,71.65,98400.0,53.0749,53.0749,53.0083,53.0379,98400.0
2014-12-01 10:45:00,71.64,71.65,71.55,71.57,79100.0,53.0305,53.0379,52.9638,52.9786,79100.0
2014-12-01 10:50:00,71.57,71.58,71.48,71.53,123700.0,52.9786,52.986,52.912,52.949,123700.0
2014-12-01 10:55:00,71.54,71.55,71.48,71.55,88100.0,52.9564,52.9638,52.912,52.9638,88100.0
2014-12-01 11:00:00,71.56,71.64,71.53,71.63,82600.0,52.9712,53.0305,52.949,53.0231,82600.0
2014-12-01 11:05:00,71.63,71.63,71.57,71.58,58900.0,53.0231,53.0231,52.9786,52.986,58900.0
2014-12-01 11:10:00,71.57,71.58,71.42,71.42,131000.0,52.9786,52.986,52.8676,52.8676,131000.0
2014-12-01 11:15:00,71.42,71.61,71.42,71.58,95800.0,52.8676,53.0083,52.8676,52.986,95800.0
2014-12-01 11:20:00,71.58,71.68,71.57,71.58,79700.0,52.986,53.0601,52.9786,52.986,79700.0
2014-12-01 11:25:00,71.57,71.58,71.46,71.49,89800.0,52.9786,52.986,52.8972,52.9194,89800.0
2014-12-01 11:30:00,71.48,71.55,71.48,71.5,94600.0,52.912,52.9638,52.912,52.9268,94600.0
2014-12-01 11:35:00,71.5,71.51,71.39,71.4,90900.0,52.9268,52.9342,52.8454,52.8528,90900.0
2014-12-01 11:40:00,71.4,71.49,71.38,71.49,89400.0,52.8528,52.9194,52.838,52.9194,89400.0
2014-12-01 11:45:00,71.48,71.52,71.4,71.41,47500.0,52.912,52.9416,52.8528,52.8602,47500.0
2014-12-01 11:50:00,71.4,71.4,71.3,71.31,92500.0,52.8528,52.8528,52.7788,52.7862,92500.0
2014-12-01 11:55:00,71.31,71.44,71.28,71.4,65500.0,52.7862,52.8824,52.764,52.8528,65500.0
2014-12-01 12:00:00,71.41,71.51,71.39,71.47,80200.0,52.8602,52.9342,52.8454,52.9046,80200.0
2014-12-01 12:05:00,71.48,71.51,71.43,71.44,50900.0,52.912,52.9342,52.875,52.8824,50900.0
2014-12-01 12:10:00,71.44,71.58,71.41,71.58,51400.0,52.8824,52.986,52.8602,52.986,51400.0
2014-12-01 12:15:00,71.58,71.65,71.54,71.54,86700.0,52.986,53.0379,52.9564,52.9564,86700.0
2014-12-01 12:20:00,71.53,71.54,71.43,71.5,119600.0,52.949,52.9564,52.875,52.9268,119600.0
2014-12-01 12:25:00,71.5,71.53,71.42,71.47,75200.0,52.9268,52.949,52.8676,52.9046,75200.0
2014-12-01 12:30:00,71.47,71.56,71.47,71.55,71200.0,52.9046,52.9712,52.9046,52.9638,71200.0
2014-12-01 12:35:00,71.56,71.57,71.47,71.47,76400.0,52.9712,52.9786,52.9046,52.9046,76400.0
2014-12-01 12:40:00,71.47,71.57,71.47,71.53,64000.0,52.9046,52.9786,52.9046,52.949,64000.0
2014-12-01 12:45:00,71.53,71.58,71.47,71.55,50700.0,52.949,52.986,52.9046,52.9638,50700.0
2014-12-01 12:50:00,71.54,71.6,71.5,71.6,64700.0,52.9564,53.0008,52.9268,53.0008,64700.0
2014-12-01 12:55:00,71.6,71.73,71.6,71.69,66000.0,53.0008,53.0971,53.0008,53.0675,66000.0
2014-12-01 13:00:00,71.69,71.74,71.66,71.69,57800.0,53.0675,53.1045,53.0453,53.0675,57800.0
2014-12-01 13:05:00,71.7,71.74,71.67,71.71,67800.0,53.0749,53.1045,53.0527,53.0823,67800.0
2014-12-01 13:10:00,71.72,71.73,71.69,71.71,58000.0,53.0897,53.0971,53.0675,53.0823,58000.0
2014-12-01 13:15:00,71.7,71.8,71.7,71.78,84300.0,53.0749,53.1489,53.0749,53.1341,84300.0
2014-12-01 13:20:00,71.78,71.87,71.77,71.84,92700.0,53.1341,53.2007,53.1267,53.1785,92700.0
2014-12-01 13:25:00,71.84,71.87,71.78,71.8,72200.0,53.1785,53.2007,53.1341,53.1489,72200.0
2014-12-01 13:30:00,71.81,71.85,71.76,71.79,83700.0,53.1563,53.1859,53.1193,53.1415,83700.0
2014-12-01 13:35:00,71.78,71.84,71.76,71.82,45200.0,53.1341,53.1785,53.1193,53.1637,45200.0
2014-12-01 13:40:00,71.83,71.88,71.76,71.8,45800.0,53.1711,53.2081,53.1193,53.1489,45800.0
2014-12-01 13:45:00,71.79,71.88,71.79,71.87,35900.0,53.1415,53.2081,53.1415,53.2007,35900.0
2014-12-01 13:50:00,71.86,71.87,71.79,71.83,51400.0,53.1933,53.2007,53.1415,53.1711,51400.0
2014-12-01 13:55:00,71.83,71.89,71.82,71.87,56800.0,53.1711,53.2155,53.1637,53.2007,56800.0
2014-12-01 14:00:00,71.87,71.89,71.8,71.83,64500.0,53.2007,53.2155,53.1489,53.1711,64500.0
2014-12-01 14:05:00,71.82,71.82,71.72,71.76,102900.0,53.1637,53.1637,53.0897,53.1193,102900.0
2014-12-01 14:10:00,71.76,71.79,71.69,71.79,73000.0,53.1193,53.1415,53.0675,53.1415,73000.0
2014-12-01 14:15:00,71.79,71.84,71.76,71.82,56100.0,53.1415,53.1785,53.1193,53.1637,56100.0
2014-12-01 14:20:00,71.82,71.86,71.79,71.8,103400.0,53.1637,53.1933,53.1415,53.1489,103400.0
2014-12-01 14:25:00,71.79,71.88,71.78,71.79,103300.0,53.1415,53.2081,53.1341,53.1415,103300.0
2014-12-01 14:30:00,71.78,71.87,71.76,71.83,85700.0,53.1341,53.2007,53.1193,53.1711,85700.0
2014-12-01 14:35:00,71.83,71.9,71.79,71.88,75100.0,53.1711,53.2229,53.1415,53.2081,75100.0
2014-12-01 14:40:00,71.88,71.9,71.83,71.85,91100.0,53.2081,53.2229,53.1711,53.1859,91100.0
2014-12-01 14:45:00,71.84,71.88,71.82,71.86,68000.0,53.1785,53.2081,53.1637,53.1933,68000.0
2014-12-01 14:50:00,71.86,71.9,71.83,71.9,80000.0,53.1933,53.2229,53.1711,53.2229,80000.0
2014-12-01 14:55:00,71.9,71.92,71.88,71.91,86900.0,53.2229,53.2377,53.2081,53.2303,86900.0
2014-12-01 15:00:00,71.91,71.95,71.89,71.92,101200.0,53.2303,53.2599,53.2155,53.2377,101200.0
2014-12-01 15:05:00,71.92,71.96,71.91,71.92,81200.0,53.2377,53.2673,53.2303,53.2377,81200.0
2014-12-01 15:10:00,71.92,71.95,71.89,71.92,88900.0,53.2377,53.2599,53.2155,53.2377,88900.0
2014-12-01 15:15:00,71.93,72.06,71.92,72.02,180600.0,53.2451,53.3414,53.2377,53.3117,180600.0
2014-12-01 15:20:00,72.02,72.04,71.93,71.94,124000.0,53.3117,53.3266,53.2451,53.2525,124000.0
2014-12-01 15:25:00,71.94,72.0,71.9,71.93,123200.0,53.2525,53.2969,53.2229,53.2451,123200.0
2014-12-01 15:30:00,71.93,71.96,71.87,71.91,85100.0,53.2451,53.2673,53.2007,53.2303,85100.0
2014-12-01 15:35:00,71.92,71.92,71.81,71.83,122000.0,53.2377,53.2377,53.1563,53.1711,122000.0
2014-12-01 15:40:00,71.84,71.9,71.82,71.82,133900.0,53.1785,53.2229,53.1637,53.1637,133900.0
2014-12-01 15:45:00,71.82,71.88,71.78,71.81,217800.0,53.1637,53.2081,53.1341,53.1563,217800.0
2014-12-01 15:50:00,71.81,71.83,71.75,71.76,197700.0,53.1563,53.1711,53.1119,53.1193,197700.0
2014-12-01 15:55:00,71.76,71.84,71.75,71.79,429400.0,53.1193,53.1785,53.1119,53.1415,429400.0
2014-12-02 09:30:00,71.75,71.81,71.35,71.65,849800.0,53.1119,53.1563,52.8158,53.0379,849800.0
2014-12-02 09:35:00,71.65,71.67,71.35,71.5,270100.0,53.0379,53.0527,52.8158,52.9268,270100.0
2014-12-02 09:40:00,71.5,71.65,71.42,71.64,190900.0,52.9268,53.0379,52.8676,53.0305,190900.0
2014-12-02 09:45:00,71.64,71.66,71.53,71.59,207700.0,53.0305,53.0453,52.949,52.9934,207700.0
2014-12-02 09:50:00,71.59,71.64,71.49,71.59,265400.0,52.9934,53.0305,52.9194,52.9934,265400.0
2014-12-02 09:55:00,71.59,71.63,71.55,71.57,182900.0,52.9934,53.0231,52.9638,52.9786,182900.0
2014-12-02 10:00:00,71.57,71.82,71.56,71.76,223500.0,52.9786,53.1637,52.9712,53.1193,223500.0
2014-12-02 10:05:00,71.76,71.88,71.72,71.87,361300.0,53.1193,53.2081,53.0897,53.2007,361300.0
2014-12-02 10:10:00,71.87,71.91,71.78,71.84,176200.0,53.2007,53.2303,53.1341,53.1785,176200.0
2014-12-02 10:15:00,71.84,71.88,71.78,71.84,183300.0,53.1785,53.2081,53.1341,53.1785,183300.0
2014-12-02 10:20:00,71.85,72.03,71.85,71.98,232000.0,53.1859,53.3191,53.1859,53.2821,232000.0
2014-12-02 10:25:00,71.97,72.1,71.96,72.07,128200.0,53.2747,53.371,53.2673,53.3488,128200.0
2014-12-02 10:30:00,72.08,72.1,72.0,72.03,181600.0,53.3562,53.371,53.2969,53.3191,181600.0
2014-12-02 10:35:00,72.05,72.09,71.98,72.04,197800.0,53.334,53.3636,53.2821,53.3266,197800.0
2014-12-02 10:40:00,72.03,72.07,71.97,72.03,137100.0,53.3191,53.3488,53.2747,53.3191,137100.0
2014-12-02 10:45:00,72.03,72.07,71.97,72.03,217800.0,53.3191,53.3488,53.2747,53.3191,217800.0
2014-12-02 10:50:00,72.03,72.05,71.96,72.02,141400.0,53.3191,53.334,53.2673,53.3117,141400.0
2014-12-02 10:55:00,72.02,72.1,71.97,72.08,132800.0,53.3117,53.371,53.2747,53.3562,132800.0
2014-12-02 11:00:00,72.09,72.1,72.04,72.1,110600.0,53.3636,53.371,53.3266,53.371,110600.0
2014-12-02 11:05:00,72.09,72.2,72.09,72.14,103400.0,53.3636,53.445,53.3636,53.4006,103400.0
2014-12-02 11:10:00,72.14,72.24,72.11,72.14,78500.0,53.4006,53.4746,53.3784,53.4006,78500.0
2014-12-02 11:15:00,72.14,72.34,72.13,72.33,152000.0,53.4006,53.5486,53.3932,53.5412,152000.0
2014-12-02 11:20:00,72.34,72.64,72.34,72.6,481900.0,53.5486,53.7707,53.5486,53.7411,481900.0
2014-12-02 11:25:00,72.6,72.86,72.58,72.84,252200.0,53.7411,53.9335,53.7263,53.9187,252200.0
2014-12-02 11:30:00,72.83,72.93,72.79,72.84,280000.0,53.9113,53.9854,53.8817,53.9187,280000.0
2014-12-02 11:35:00,72.85,72.87,72.76,72.86,160000.0,53.9261,53.9409,53.8595,53.9335,160000.0
2014-12-02 11:40:00,72.86,72.87,72.71,72.72,143000.0,53.9335,53.9409,53.8225,53.8299,143000.0
2014-12-02 11:45:00,72.71,72.73,72.58,72.7,200100.0,53.8225,53.8373,53.7263,53.8151,200100.0
2014-12-02 11:50:00,72.7,72.75,72.63,72.73,116800.0,53.8151,53.8521,53.7633,53.8373,116800.0
2014-12-02 11:55:00,72.74,72.79,72.62,72.67,159200.0,53.8447,53.8817,53.7559,53.7929,159200.0
2014-12-02 12:00:00,72.67,72.68,72.55,72.59,84600.0,53.7929,53.8003,53.7041,53.7337,84600.0
2014-12-02 12:05:00,72.6,72.63,72.52,72.59,121300.0,53.7411,53.7633,53.6819,53.7337,121300.0
2014-12-02 12:10:00,72.59,72.85,72.59,72.82,150700.0,53.7337,53.9261,53.7337,53.9039,150700.0
2014-12-02 12:15:00,72.81,72.82,72.69,72.79,98300.0,53.8965,53.9039,53.8077,53.8817,98300.0
2014-12-02 12:20:00,72.79,72.79,72.61,72.63,137500.0,53.8817,53.8817,53.7485,53.7633,137500.0
2014-12-02 12:25:00,72.63,72.63,72.5,72.51,97500.0,53.7633,53.7633,53.6671,53.6745,97500.0
2014-12-02 12:30:00,72.52,72.61,72.46,72.6,146400.0,53.6819,53.7485,53.6375,53.7411,146400.0
2014-12-02 12:35:00,72.6,72.65,72.52,72.57,80400.0,53.7411,53.7781,53.6819,53.7189,80400.0
2014-12-02 12:40:00,72.57,72.65,72.57,72.62,85600.0,53.7189,53.7781,53.7189,53.7559,85600.0
2014-12-02 12:45:00,72.62,72.74,72.61,72.69,76700.0,53.7559,53.8447,53.7485,53.8077,76700.0
2014-12-02 12:50:00,72.69,72.77,72.63,72.64,83700.0,53.8077,53.8669,53.7633,53.7707,83700.0
2014-12-02 12:55:00,72.65,72.71,72.62,72.7,128000.0,53.7781,53.8225,53.7559,53.8151,128000.0
2014-12-02 13:00:00,72.7,72.71,72.63,72.65,55300.0,53.8151,53.8225,53.7633,53.7781,55300.0
2014-12-02 13:05:00,72.65,72.67,72.58,72.65,76900.0,53.7781,53.7929,53.7263,53.7781,76900.0
2014-12-02 13:10:00,72.65,72.67,72.59,72.65,84900.0,53.7781,53.7929,53.7337,53.7781,84900.0
2014-12-02 13:15:00,72.65,72.66,72.62,72.66,45600.0,53.7781,53.7855,53.7559,53.7855,45600.0
2014-12-02 13:20:00,72.65,72.65,72.6,72.64,82100.0,53.7781,53.7781,53.7411,53.7707,82100.0
2014-12-02 13:25:00,72.64,72.75,72.63,72.72,76200.0,53.7707,53.8521,53.7633,53.8299,76200.0
2014-12-02 13:30:00,72.72,72.72,72.65,72.67,81200.0,53.8299,53.8299,53.7781,53.7929,81200.0
2014-12-02 13:35:00,72.68,72.74,72.66,72.69,67300.0,53.8003,53.8447,53.7855,53.8077,67300.0
2014-12-02 13:40:00,72.7,72.79,72.67,72.77,111500.0,53.8151,53.8817,53.7929,53.8669,111500.0
2014-12-02 13:45:00,72.76,72.78,72.71,72.74,65700.0,53.8595,53.8743,53.8225,53.8447,65700.0
2014-12-02 13:50:00,72.73,72.75,72.66,72.68,114500.0,53.8373,53.8521,53.7855,53.8003,114500.0
2014-12-02 13:55:00,72.67,72.69,72.65,72.67,110600.0,53.7929,53.8077,53.7781,53.7929,110600.0
2014-12-02 14:00:00,72.67,72.75,72.66,72.69,127300.0,53.7929,53.8521,53.7855,53.8077,127300.0
2014-12-02 14:05:00,72.69,72.7,72.61,72.68,83500.0,53.8077,53.8151,53.7485,53.8003,83500.0
2014-12-02 14:10:00,72.68,72.7,72.59,72.61,75500.0,53.8003,53.8151,53.7337,53.7485,75500.0
2014-12-02 14:15:00,72.6,72.64,72.58,72.63,69300.0,53.7411,53.7707,53.7263,53.7633,69300.0
2014-12-02 14:20:00,72.63,72.73,72.62,72.72,107800.0,53.7633,53.8373,53.7559,53.8299,107800.0
2014-12-02 14:25:00,72.71,72.74,72.67,72.73,65300.0,53.8225,53.8447,53.7929,53.8373,65300.0
2014-12-02 14:30:00,72.73,72.77,72.64,72.77,175600.0,53.8373,53.8669,53.7707,53.8669,175600.0
2014-12-02 14:35:00,72.77,72.89,72.73,72.89,202300.0,53.8669,53.9558,53.8373,53.9558,202300.0
2014-12-02 14:40:00,72.89,72.98,72.84,72.91,214700.0,53.9558,54.0224,53.9187,53.9706,214700.0
2014-12-02 14:45:00,72.92,73.06,72.89,73.06,386200.0,53.978,54.0816,53.9558,54.0816,386200.0
2014-12-02 14:50:00,73.06,73.1,73.02,73.04,198000.0,54.0816,54.1112,54.052,54.0668,198000.0
2014-12-02 14:55:00,73.05,73.1,73.03,73.06,142900.0,54.0742,54.1112,54.0594,54.0816,142900.0
2014-12-02 15:00:00,73.06,73.15,73.04,73.13,203500.0,54.0816,54.1482,54.0668,54.1334,203500.0
2014-12-02 15:05:00,73.11,73.3,73.08,73.29,295700.0,54.1186,54.2592,54.0964,54.2518,295700.0
2014-12-02 15:10:00,73.28,73.32,73.16,73.2,292200.0,54.2444,54.2741,54.1556,54.1852,292200.0
2014-12-02 15:15:00,73.2,73.28,73.17,73.27,251500.0,54.1852,54.2444,54.163,54.237,251500.0
2014-12-02 15:20:00,73.26,73.28,73.17,73.25,309300.0,54.2296,54.2444,54.163,54.2222,309300.0
2014-12-02 15:25:00,73.25,73.36,73.22,73.36,258000.0,54.2222,54.3037,54.2,54.3037,258000.0
2014-12-02 15:30:00,73.36,73.37,73.31,73.37,374900.0,54.3037,54.3111,54.2667,54.3111,374900.0
2014-12-02 15:35:00,73.37,73.45,73.28,73.44,310300.0,54.3111,54.3703,54.2444,54.3629,310300.0
2014-12-02 15:40:00,73.43,73.49,73.34,73.36,404200.0,54.3555,54.3999,54.2889,54.3037,404200.0
2014-12-02 15:45:00,73.36,73.36,73.19,73.2,331500.0,54.3037,54.3037,54.1778,54.1852,331500.0
2014-12-02 15:50:00,73.2,73.27,73.15,73.19,546500.0,54.1852,54.237,54.1482,54.1778,546500.0
2014-12-02 15:55:00,73.19,73.38,73.14,73.32,689100.0,54.1778,54.3185,54.1408,54.2741,689100.0
2014-12-03 09:30:00,73.48,73.85,73.44,73.85,551800.0,54.3925,54.6664,54.3629,54.6664,551800.0
2014-12-03 09:35:00,73.85,74.25,73.77,74.12,480700.0,54.6664,54.9625,54.6072,54.8662,480700.0
2014-12-03 09:40:00,74.1,74.22,73.97,74.22,193700.0,54.8514,54.9403,54.7552,54.9403,193700.0
2014-12-03 09:45:00,74.21,74.23,74.13,74.16,197500.0,54.9329,54.9477,54.8736,54.8959,197500.0
2014-12-03 09:50:00,74.17,74.49,74.17,74.31,263600.0,54.9033,55.1401,54.9033,55.0069,263600.0
2014-12-03 09:55:00,74.29,74.34,73.81,74.05,525300.0,54.9921,55.0291,54.6368,54.8144,525300.0
2014-12-03 10:00:00,74.07,74.15,73.74,73.83,415200.0,54.8292,54.8884,54.585,54.6516,415200.0
2014-12-03 10:05:00,73.84,73.98,73.77,73.82,326100.0,54.659,54.7626,54.6072,54.6442,326100.0
2014-12-03 10:10:00,73.81,74.0,73.81,73.86,157900.0,54.6368,54.7774,54.6368,54.6738,157900.0
2014-12-03 10:15:00,73.87,73.98,73.82,73.98,146200.0,54.6812,54.7626,54.6442,54.7626,146200.0
2014-12-03 10:20:00,73.99,74.24,73.92,74.19,212800.0,54.77,54.9551,54.7182,54.9181,212800.0
2014-12-03 10:25:00,74.18,74.21,74.1,74.12,143700.0,54.9107,54.9329,54.8514,54.8662,143700.0
2014-12-03 10:30:00,74.13,74.24,74.01,74.22,161000.0,54.8736,54.9551,54.7848,54.9403,161000.0
2014-12-03 10:35:00,74.22,74.3,74.08,74.09,116600.0,54.9403,54.9995,54.8366,54.844,116600.0
2014-12-03 10:40:00,74.1,74.15,73.97,74.0,73800.0,54.8514,54.8884,54.7552,54.7774,73800.0
2014-12-03 10:45:00,74.0,74.06,73.98,74.02,116800.0,54.7774,54.8218,54.7626,54.7922,116800.0
2014-12-03 10:50:00,74.02,74.02,73.84,73.94,98200.0,54.7922,54.7922,54.659,54.733,98200.0
2014-12-03 10:55:00,73.95,73.99,73.92,73.97,91100.0,54.7404,54.77,54.7182,54.7552,91100.0
2014-12-03 11:00:00,73.97,74.07,73.92,74.05,118900.0,54.7552,54.8292,54.7182,54.8144,118900.0
2014-12-03 11:05:00,74.04,74.08,73.99,74.03,134700.0,54.807,54.8366,54.77,54.7996,134700.0
2014-12-03 11:10:00,74.04,74.16,74.02,74.03,182500.0,54.807,54.8959,54.7922,54.7996,182500.0
2014-12-03 11:15:00,74.02,74.12,74.0,74.09,89600.0,54.7922,54.8662,54.7774,54.844,89600.0
2014-12-03 11:20:00,74.08,74.1,74.0,74.02,75600.0,54.8366,54.8514,54.7774,54.7922,75600.0
2014-12-03 11:25:00,74.02,74.11,73.98,74.11,105600.0,54.7922,54.8588,54.7626,54.8588,105600.0
2014-12-03 11:30:00,74.12,74.16,74.07,74.14,97600.0,54.8662,54.8959,54.8292,54.881,97600.0
2014-12-03 11:35:00,74.13,74.14,74.04,74.08,85100.0,54.8736,54.881,54.807,54.8366,85100.0
2014-12-03 11:40:00,74.09,74.19,74.09,74.19,59600.0,54.844,54.9181,54.844,54.9181,59600.0
2014-12-03 11:45:00,74.17,74.39,74.12,74.38,119500.0,54.9033,55.0661,54.8662,55.0587,119500.0
2014-12-03 11:50:00,74.38,74.43,74.2,74.2,246900.0,55.0587,55.0957,54.9255,54.9255,246900.0
2014-12-03 11:55:00,74.21,74.35,74.14,74.28,95800.0,54.9329,55.0365,54.881,54.9847,95800.0
2014-12-03 12:00:00,74.27,74.28,74.15,74.15,48600.0,54.9773,54.9847,54.8884,54.8884,48600.0
2014-12-03 12:05:00,74.16,74.21,74.13,74.13,48800.0,54.8959,54.9329,54.8736,54.8736,48800.0
2014-12-03 12:10:00,74.14,74.19,74.07,74.18,68100.0,54.881,54.9181,54.8292,54.9107,68100.0
2014-12-03 12:15:00,74.19,74.2,74.09,74.1,70900.0,54.9181,54.9255,54.844,54.8514,70900.0
2014-12-03 12:20:00,74.1,74.17,74.08,74.1,60600.0,54.8514,54.9033,54.8366,54.8514,60600.0
2014-12-03 12:25:00,74.1,74.21,74.09,74.21,100800.0,54.8514,54.9329,54.844,54.9329,100800.0
2014-12-03 12:30:00,74.21,74.47,74.18,74.29,205300.0,54.9329,55.1253,54.9107,54.9921,205300.0
2014-12-03 12:35:00,74.3,74.37,74.23,74.37,98500.0,54.9995,55.0513,54.9477,55.0513,98500.0
2014-12-03 12:40:00,74.36,74.45,74.33,74.39,62500.0,55.0439,55.1105,55.0217,55.0661,62500.0
2014-12-03 12:45:00,74.39,74.56,74.38,74.56,138300.0,55.0661,55.1919,55.0587,55.1919,138300.0
2014-12-03 12:50:00,74.55,74.57,74.44,74.53,121500.0,55.1845,55.1993,55.1031,55.1697,121500.0
2014-12-03 12:55:00,74.54,74.55,74.44,74.45,69300.0,55.1771,55.1845,55.1031,55.1105,69300.0
2014-12-03 13:00:00,74.44,74.45,74.37,74.37,46900.0,55.1031,55.1105,55.0513,55.0513,46900.0
2014-12-03 13:05:00,74.37,74.42,74.35,74.41,63500.0,55.0513,55.0883,55.0365,55.0809,63500.0
2014-12-03 13:10:00,74.4,74.47,74.37,74.45,66500.0,55.0735,55.1253,55.0513,55.1105,66500.0
2014-12-03 13:15:00,74.45,74.47,74.38,74.47,89200.0,55.1105,55.1253,55.0587,55.1253,89200.0
2014-12-03 13:20:00,74.46,74.49,74.42,74.46,83800.0,55.1179,55.1401,55.0883,55.1179,83800.0
2014-12-03 13:25:00,74.45,74.52,74.45,74.5,58300.0,55.1105,55.1623,55.1105,55.1475,58300.0
2014-12-03 13:30:00,74.5,74.52,74.46,74.51,128300.0,55.1475,55.1623,55.1179,55.1549,128300.0
2014-12-03 13:35:00,74.51,74.53,74.48,74.51,72900.0,55.1549,55.1697,55.1327,55.1549,72900.0
2014-12-03 13:40:00,74.51,74.54,74.48,74.48,86300.0,55.1549,55.1771,55.1327,55.1327,86300.0
2014-12-03 13:45:00,74.47,74.5,74.46,74.48,78500.0,55.1253,55.1475,55.1179,55.1327,78500.0
2014-12-03 13:50:00,74.48,74.49,74.39,74.39,57300.0,55.1327,55.1401,55.0661,55.0661,57300.0
2014-12-03 13:55:00,74.4,74.55,74.4,74.54,79700.0,55.0735,55.1845,55.0735,55.1771,79700.0
2014-12-03 14:00:00,74.54,74.71,74.52,74.7,166100.0,55.1771,55.303,55.1623,55.2956,166100.0
2014-12-03 14:05:00,74.7,74.72,74.65,74.66,110500.0,55.2956,55.3104,55.2586,55.266,110500.0
2014-12-03 14:10:00,74.66,74.75,74.65,74.74,90300.0,55.266,55.3326,55.2586,55.3252,90300.0
2014-12-03 14:15:00,74.75,74.84,74.67,74.73,363400.0,55.3326,55.3992,55.2734,55.3178,363400.0
2014-12-03 14:20:00,74.73,74.73,74.61,74.62,82100.0,55.3178,55.3178,55.229,55.2364,82100.0
2014-12-03 14:25:00,74.61,74.64,74.53,74.59,212400.0,55.229,55.2512,55.1697,55.2142,212400.0
2014-12-03 14:30:00,74.59,74.6,74.42,74.42,143800.0,55.2142,55.2216,55.0883,55.0883,143800.0
2014-12-03 14:35:00,74.42,74.48,74.41,74.48,101200.0,55.0883,55.1327,55.0809,55.1327,101200.0
2014-12-03 14:40:00,74.48,74.48,74.42,74.48,135200.0,55.1327,55.1327,55.0883,55.1327,135200.0
2014-12-03 14:45:00,74.48,74.49,74.42,74.45,115100.0,55.1327,55.1401,55.0883,55.1105,115100.0
2014-12-03 14:50:00,74.45,74.49,74.44,74.46,74200.0,55.1105,55.1401,55.1031,55.1179,74200.0
2014-12-03 14:55:00,74.46,74.5,74.44,74.48,97900.0,55.1179,55.1475,55.1031,55.1327,97900.0
2014-12-03 15:00:00,74.49,74.56,74.48,74.53,80700.0,55.1401,55.1919,55.1327,55.1697,80700.0
2014-12-03 15:05:00,74.53,74.58,74.46,74.57,92000.0,55.1697,55.2068,55.1179,55.1993,92000.0
2014-12-03 15:10:00,74.56,74.62,74.49,74.59,206200.0,55.1919,55.2364,55.1401,55.2142,206200.0
2014-12-03 15:15:00,74.59,74.65,74.57,74.59,123700.0,55.2142,55.2586,55.1993,55.2142,123700.0
2014-12-03 15:20:00,74.59,74.62,74.55,74.61,64700.0,55.2142,55.2364,55.1845,55.229,64700.0
2014-12-03 15:25:00,74.6,74.63,74.57,74.61,86600.0,55.2216,55.2438,55.1993,55.229,86600.0
2014-12-03 15:30:00,74.62,74.62,74.56,74.6,111300.0,55.2364,55.2364,55.1919,55.2216,111300.0
2014-12-03 15:35:00,74.6,74.65,74.59,74.62,120900.0,55.2216,55.2586,55.2142,55.2364,120900.0
2014-12-03 15:40:00,74.61,74.63,74.52,74.55,106400.0,55.229,55.2438,55.1623,55.1845,106400.0
2014-12-03 15:45:00,74.55,74.56,74.43,74.45,145600.0,55.1845,55.1919,55.0957,55.1105,145600.0
2014-12-03 15:50:00,74.45,74.46,74.39,74.39,190200.0,55.1105,55.1179,55.0661,55.0661,190200.0
2014-12-03 15:55:00,74.4,74.41,74.36,74.38,381400.0,55.0735,55.0809,55.0439,55.0587,381400.0
2014-12-04 09:30:00,74.24,74.26,73.75,73.95,486300.0,54.9551,54.9699,54.5924,54.7404,486300.0
2014-12-04 09:35:00,73.97,73.98,73.65,73.95,156900.0,54.7552,54.7626,54.5183,54.7404,156900.0
2014-12-04 09:40:00,73.95,74.1,73.9,73.91,95500.0,54.7404,54.8514,54.7034,54.7108,95500.0
2014-12-04 09:45:00,73.91,74.0,73.85,73.9,102500.0,54.7108,54.7774,54.6664,54.7034,102500.0
2014-12-04 09:50:00,73.89,73.89,73.66,73.69,98800.0,54.696,54.696,54.5257,54.5479,98800.0
2014-12-04 09:55:00,73.68,74.15,73.67,74.08,200300.0,54.5405,54.8884,54.5331,54.8366,200300.0
2014-12-04 10:00:00,74.09,74.3,74.08,74.25,136400.0,54.844,54.9995,54.8366,54.9625,136400.0
2014-12-04 10:05:00,74.25,74.34,74.11,74.16,76200.0,54.9625,55.0291,54.8588,54.8959,76200.0
2014-12-04 10:10:00,74.16,74.32,74.08,74.25,132000.0,54.8959,55.0143,54.8366,54.9625,132000.0
2014-12-04 10:15:00,74.24,74.3,74.06,74.1,112600.0,54.9551,54.9995,54.8218,54.8514,112600.0
2014-12-04 10:20:00,74.09,74.2,74.05,74.09,55400.0,54.844,54.9255,54.8144,54.844,55400.0
2014-12-04 10:25:00,74.08,74.08,73.94,73.98,106200.0,54.8366,54.8366,54.733,54.7626,106200.0
2014-12-04 10:30:00,73.98,74.0,73.81,73.81,77700.0,54.7626,54.7774,54.6368,54.6368,77700.0
2014-12-04 10:35:00,73.8,73.82,73.67,73.76,119600.0,54.6294,54.6442,54.5331,54.5998,119600.0
2014-12-04 10:40:00,73.75,73.76,73.53,73.55,96400.0,54.5924,54.5998,54.4295,54.4443,96400.0
2014-12-04 10:45:00,73.55,73.55,73.43,73.47,99600.0,54.4443,54.4443,54.3555,54.3851,99600.0
2014-12-04 10:50:00,73.48,73.59,73.48,73.58,60500.0,54.3925,54.4739,54.3925,54.4665,60500.0
2014-12-04 10:55:00,73.58,73.68,73.58,73.61,89900.0,54.4665,54.5405,54.4665,54.4887,89900.0
2014-12-04 11:00:00,73.61,73.61,73.44,73.48,139200.0,54.4887,54.4887,54.3629,54.3925,139200.0
2014-12-04 11:05:00,73.47,73.49,73.37,73.37,88300.0,54.3851,54.3999,54.3111,54.3111,88300.0
2014-12-04 11:10:00,73.37,73.38,73.3,73.31,80500.0,54.3111,54.3185,54.2592,54.2667,80500.0
2014-12-04 11:15:00,73.31,73.42,73.3,73.42,115300.0,54.2667,54.3481,54.2592,54.3481,115300.0
2014-12-04 11:20:00,73.42,73.42,73.25,73.25,61100.0,54.3481,54.3481,54.2222,54.2222,61100.0
2014-12-04 11:25:00,73.26,73.26,73.01,73.09,148800.0,54.2296,54.2296,54.0446,54.1038,148800.0
2014-12-04 11:30:00,73.1,73.12,72.93,73.11,197700.0,54.1112,54.126,53.9854,54.1186,197700.0
2014-12-04 11:35:00,73.11,73.31,73.11,73.29,93300.0,54.1186,54.2667,54.1186,54.2518,93300.0
2014-12-04 11:40:00,73.3,73.38,73.29,73.36,71900.0,54.2592,54.3185,54.2518,54.3037,71900.0
2014-12-04 11:45:00,73.35,73.49,73.35,73.42,111100.0,54.2963,54.3999,54.2963,54.3481,111100.0
2014-12-04 11:50:00,73.43,73.54,73.42,73.54,71200.0,54.3555,54.4369,54.3481,54.4369,71200.0
2014-12-04 11:55:00,73.54,73.6,73.49,73.6,75900.0,54.4369,54.4813,54.3999,54.4813,75900.0
2014-12-04 12:00:00,73.59,73.59,73.4,73.45,52700.0,54.4739,54.4739,54.3333,54.3703,52700.0
2014-12-04 12:05:00,73.45,73.62,73.44,73.49,130100.0,54.3703,54.4961,54.3629,54.3999,130100.0
2014-12-04 12:10:00,73.49,73.55,73.45,73.54,79200.0,54.3999,54.4443,54.3703,54.4369,79200.0
2014-12-04 12:15:00,73.54,73.62,73.52,73.58,41300.0,54.4369,54.4961,54.4221,54.4665,41300.0
2014-12-04 12:20:00,73.58,73.6,73.55,73.59,36200.0,54.4665,54.4813,54.4443,54.4739,36200.0
2014-12-04 12:25:00,73.59,73.61,73.54,73.57,94800.0,54.4739,54.4887,54.4369,54.4591,94800.0
2014-12-04 12:30:00,73.57,73.89,73.57,73.69,151300.0,54.4591,54.696,54.4591,54.5479,151300.0
2014-12-04 12:35:00,73.68,73.74,73.67,73.72,37600.0,54.5405,54.585,54.5331,54.5701,37600.0
2014-12-04 12:40:00,73.72,73.8,73.67,73.69,50300.0,54.5701,54.6294,54.5331,54.5479,50300.0
2014-12-04 12:45:00,73.68,73.71,73.61,73.63,39600.0,54.5405,54.5627,54.4887,54.5035,39600.0
2014-12-04 12:50:00,73.63,73.7,73.6,73.69,43200.0,54.5035,54.5553,54.4813,54.5479,43200.0
2014-12-04 12:55:00,73.7,73.7,73.57,73.61,53400.0,54.5553,54.5553,54.4591,54.4887,53400.0
2014-12-04 13:00:00,73.61,73.66,73.56,73.63,62100.0,54.4887,54.5257,54.4517,54.5035,62100.0
2014-12-04 13:05:00,73.63,73.63,73.52,73.53,42800.0,54.5035,54.5035,54.4221,54.4295,42800.0
2014-12-04 13:10:00,73.52,73.59,73.52,73.57,51400.0,54.4221,54.4739,54.4221,54.4591,51400.0
2014-12-04 13:15:00,73.58,73.65,73.58,73.63,45900.0,54.4665,54.5183,54.4665,54.5035,45900.0
2014-12-04 13:20:00,73.64,73.64,73.56,73.59,45000.0,54.5109,54.5109,54.4517,54.4739,45000.0
2014-12-04 13:25:00,73.58,73.59,73.52,73.54,30100.0,54.4665,54.4739,54.4221,54.4369,30100.0
2014-12-04 13:30:00,73.54,73.65,73.53,73.63,42800.0,54.4369,54.5183,54.4295,54.5035,42800.0
2014-12-04 13:35:00,73.62,73.63,73.51,73.56,61200.0,54.4961,54.5035,54.4147,54.4517,61200.0
2014-12-04 13:40:00,73.56,73.73,73.55,73.73,74000.0,54.4517,54.5776,54.4443,54.5776,74000.0
2014-12-04 13:45:00,73.73,73.74,73.62,73.66,54500.0,54.5776,54.585,54.4961,54.5257,54500.0
2014-12-04 13:50:00,73.67,73.74,73.66,73.68,87900.0,54.5331,54.585,54.5257,54.5405,87900.0
2014-12-04 13:55:00,73.67,73.68,73.54,73.54,42900.0,54.5331,54.5405,54.4369,54.4369,42900.0
2014-12-04 14:00:00,73.55,73.57,73.52,73.56,52400.0,54.4443,54.4591,54.4221,54.4517,52400.0
2014-12-04 14:05:00,73.55,73.56,73.37,73.37,167500.0,54.4443,54.4517,54.3111,54.3111,167500.0
2014-12-04 14:10:00,73.38,73.49,73.37,73.48,68200.0,54.3185,54.3999,54.3111,54.3925,68200.0
2014-12-04 14:15:00,73.48,73.48,73.34,73.34,66800.0,54.3925,54.3925,54.2889,54.2889,66800.0
2014-12-04 14:20:00,73.35,73.49,73.34,73.49,54700.0,54.2963,54.3999,54.2889,54.3999,54700.0
2014-12-04 14:25:00,73.49,73.49,73.39,73.45,58400.0,54.3999,54.3999,54.3259,54.3703,58400.0
2014-12-04 14:30:00,73.45,73.46,73.36,73.43,61100.0,54.3703,54.3777,54.3037,54.3555,61100.0
2014-12-04 14:35:00,73.42,73.43,73.29,73.34,69600.0,54.3481,54.3555,54.2518,54.2889,69600.0
2014-12-04 14:40:00,73.34,73.35,73.21,73.22,54400.0,54.2889,54.2963,54.1926,54.2,54400.0
2014-12-04 14:45:00,73.21,73.28,73.17,73.28,101700.0,54.1926,54.2444,54.163,54.2444,101700.0
2014-12-04 14:50:00,73.28,73.28,73.19,73.26,89400.0,54.2444,54.2444,54.1778,54.2296,89400.0
2014-12-04 14:55:00,73.26,73.28,73.18,73.18,71900.0,54.2296,54.2444,54.1704,54.1704,71900.0
2014-12-04 15:00:00,73.19,73.25,73.18,73.22,86500.0,54.1778,54.2222,54.1704,54.2,86500.0
2014-12-04 15:05:00,73.23,73.25,73.18,73.23,131200.0,54.2074,54.2222,54.1704,54.2074,131200.0
2014-12-04 15:10:00,73.23,73.23,73.16,73.16,88800.0,54.2074,54.2074,54.1556,54.1556,88800.0
2014-12-04 15:15:00,73.17,73.21,73.13,73.17,110200.0,54.163,54.1926,54.1334,54.163,110200.0
2014-12-04 15:20:00,73.17,73.19,73.04,73.05,107600.0,54.163,54.1778,54.0668,54.0742,107600.0
2014-12-04 15:25:00,73.04,73.09,73.01,73.03,103600.0,54.0668,54.1038,54.0446,54.0594,103600.0
2014-12-04 15:30:00,73.03,73.14,73.0,73.14,81700.0,54.0594,54.1408,54.0372,54.1408,81700.0
2014-12-04 15:35:00,73.14,73.15,73.07,73.11,113500.0,54.1408,54.1482,54.089,54.1186,113500.0
2014-12-04 15:40:00,73.11,73.17,73.07,73.09,136200.0,54.1186,54.163,54.089,54.1038,136200.0
2014-12-04 15:45:00,73.1,73.17,73.09,73.17,173000.0,54.1112,54.163,54.1038,54.163,173000.0
2014-12-04 15:50:00,73.17,73.28,73.17,73.27,265600.0,54.163,54.2444,54.163,54.237,265600.0
2014-12-04 15:55:00,73.28,73.34,73.22,73.33,557800.0,54.2444,54.2889,54.2,54.2815,557800.0
2014-12-05 09:30:00,73.01,73.7,73.01,73.67,201600.0,54.0446,54.5553,54.0446,54.5331,201600.0
2014-12-05 09:35:00,73.68,73.91,73.68,73.81,73300.0,54.5405,54.7108,54.5405,54.6368,73300.0
2014-12-05 09:40:00,73.82,73.82,73.48,73.53,62600.0,54.6442,54.6442,54.3925,54.4295,62600.0
2014-12-05 09:45:00,73.53,73.7,73.46,73.7,93900.0,54.4295,54.5553,54.3777,54.5553,93900.0
2014-12-05 09:50:00,73.72,73.79,73.68,73.74,59600.0,54.5701,54.622,54.5405,54.585,59600.0
2014-12-05 09:55:00,73.75,73.76,73.69,73.75,27300.0,54.5924,54.5998,54.5479,54.5924,27300.0
2014-12-05 10:00:00,73.75,73.75,73.47,73.52,56200.0,54.5924,54.5924,54.3851,54.4221,56200.0
2014-12-05 10:05:00,73.53,73.63,73.52,73.54,35200.0,54.4295,54.5035,54.4221,54.4369,35200.0
2014-12-05 10:10:00,73.54,73.58,73.5,73.55,56500.0,54.4369,54.4665,54.4073,54.4443,56500.0
2014-12-05 10:15:00,73.55,73.8,73.55,73.79,70600.0,54.4443,54.6294,54.4443,54.622,70600.0
2014-12-05 10:20:00,73.79,73.84,73.72,73.77,80600.0,54.622,54.659,54.5701,54.6072,80600.0
2014-12-05 10:25:00,73.76,73.77,73.6,73.6,69900.0,54.5998,54.6072,54.4813,54.4813,69900.0
2014-12-05 10:30:00,73.59,73.67,73.56,73.64,39100.0,54.4739,54.5331,54.4517,54.5109,39100.0
2014-12-05 10:35:00,73.63,73.68,73.6,73.62,33900.0,54.5035,54.5405,54.4813,54.4961,33900.0
2014-12-05 10:40:00,73.62,73.71,73.61,73.65,73800.0,54.4961,54.5627,54.4887,54.5183,73800.0
2014-12-05 10:45:00,73.64,73.71,73.58,73.58,36600.0,54.5109,54.5627,54.4665,54.4665,36600.0
2014-12-05 10:50:00,73.57,73.6,73.49,73.6,54500.0,54.4591,54.4813,54.3999,54.4813,54500.0
2014-12-05 10:55:00,73.6,73.64,73.42,73.43,96100.0,54.4813,54.5109,54.3481,54.3555,96100.0
2014-12-05 11:00:00,73.43,73.48,73.37,73.4,62200.0,54.3555,54.3925,54.3111,54.3333,62200.0
2014-12-05 11:05:00,73.39,73.46,73.37,73.45,29100.0,54.3259,54.3777,54.3111,54.3703,29100.0
2014-12-05 11:10:00,73.44,73.52,73.44,73.51,28900.0,54.3629,54.4221,54.3629,54.4147,28900.0
2014-12-05 11:15:00,73.5,73.6,73.49,73.56,34300.0,54.4073,54.4813,54.3999,54.4517,34300.0
2014-12-05 11:20:00,73.56,73.63,73.56,73.62,60300.0,54.4517,54.5035,54.4517,54.4961,60300.0
2014-12-05 11:25:00,73.61,73.74,73.59,73.72,51700.0,54.4887,54.585,54.4739,54.5701,51700.0
2014-12-05 11:30:00,73.72,73.74,73.57,73.64,58800.0,54.5701,54.585,54.4591,54.5109,58800.0
2014-12-05 11:35:00,73.64,73.64,73.54,73.59,31100.0,54.5109,54.5109,54.4369,54.4739,31100.0
2014-12-05 11:40:00,73.59,73.6,73.52,73.56,32300.0,54.4739,54.4813,54.4221,54.4517,32300.0
2014-12-05 11:45:00,73.56,73.58,73.51,73.56,43900.0,54.4517,54.4665,54.4147,54.4517,43900.0
2014-12-05 11:50:00,73.56,73.67,73.56,73.66,50600.0,54.4517,54.5331,54.4517,54.5257,50600.0
2014-12-05 11:55:00,73.67,73.7,73.62,73.68,47600.0,54.5331,54.5553,54.4961,54.5405,47600.0
2014-12-05 12:00:00,73.67,73.74,73.65,73.7,87600.0,54.5331,54.585,54.5183,54.5553,87600.0
2014-12-05 12:05:00,73.7,73.7,73.62,73.63,38000.0,54.5553,54.5553,54.4961,54.5035,38000.0
2014-12-05 12:10:00,73.63,73.67,73.63,73.63,40900.0,54.5035,54.5331,54.5035,54.5035,40900.0
2014-12-05 12:15:00,73.63,73.7,73.61,73.67,35800.0,54.5035,54.5553,54.4887,54.5331,35800.0
2014-12-05 12:20:00,73.67,73.68,73.63,73.65,34400.0,54.5331,54.5405,54.5035,54.5183,34400.0
2014-12-05 12:25:00,73.64,73.66,73.6,73.65,75600.0,54.5109,54.5257,54.4813,54.5183,75600.0
2014-12-05 12:30:00,73.65,73.65,73.57,73.61,61000.0,54.5183,54.5183,54.4591,54.4887,61000.0
2014-12-05 12:35:00,73.61,73.65,73.6,73.64,40100.0,54.4887,54.5183,54.4813,54.5109,40100.0
2014-12-05 12:40:00,73.64,73.68,73.61,73.67,46600.0,54.5109,54.5405,54.4887,54.5331,46600.0
2014-12-05 12:45:00,73.67,73.69,73.63,73.65,29500.0,54.5331,54.5479,54.5035,54.5183,29500.0
2014-12-05 12:50:00,73.65,73.66,73.6,73.62,73800.0,54.5183,54.5257,54.4813,54.4961,73800.0
2014-12-05 12:55:00,73.62,73.64,73.6,73.61,31400.0,54.4961,54.5109,54.4813,54.4887,31400.0
2014-12-05 13:00:00,73.62,73.62,73.58,73.6,38200.0,54.4961,54.4961,54.4665,54.4813,38200.0
2014-12-05 13:05:00,73.6,73.61,73.55,73.57,55900.0,54.4813,54.4887,54.4443,54.4591,55900.0
2014-12-05 13:10:00,73.56,73.58,73.51,73.52,56000.0,54.4517,54.4665,54.4147,54.4221,56000.0
2014-12-05 13:15:00,73.53,73.53,73.48,73.49,77000.0,54.4295,54.4295,54.3925,54.3999,77000.0
2014-12-05 13:20:00,73.5,73.62,73.48,73.58,70600.0,54.4073,54.4961,54.3925,54.4665,70600.0
2014-12-05 13:25:00,73.58,73.58,73.47,73.5,46600.0,54.4665,54.4665,54.3851,54.4073,46600.0
2014-12-05 13:30:00,73.5,73.53,73.47,73.48,73500.0,54.4073,54.4295,54.3851,54.3925,73500.0
2014-12-05 13:35:00,73.48,73.55,73.48,73.55,46600.0,54.3925,54.4443,54.3925,54.4443,46600.0
2014-12-05 13:40:00,73.55,73.59,73.54,73.55,74900.0,54.4443,54.4739,54.4369,54.4443,74900.0
2014-12-05 13:45:00,73.54,73.54,73.47,73.47,45100.0,54.4369,54.4369,54.3851,54.3851,45100.0
2014-12-05 13:50:00,73.48,73.48,73.41,73.42,47700.0,54.3925,54.3925,54.3407,54.3481,47700.0
2014-12-05 13:55:00,73.43,73.48,73.41,73.47,49100.0,54.3555,54.3925,54.3407,54.3851,49100.0
2014-12-05 14:00:00,73.47,73.49,73.46,73.46,26900.0,54.3851,54.3999,54.3777,54.3777,26900.0
2014-12-05 14:05:00,73.45,73.48,73.44,73.47,23700.0,54.3703,54.3925,54.3629,54.3851,23700.0
2014-12-05 14:10:00,73.47,73.47,73.41,73.42,26900.0,54.3851,54.3851,54.3407,54.3481,26900.0
2014-12-05 14:15:00,73.42,73.43,73.41,73.42,32400.0,54.3481,54.3555,54.3407,54.3481,32400.0
2014-12-05 14:20:00,73.42,73.48,73.42,73.48,39400.0,54.3481,54.3925,54.3481,54.3925,39400.0
2014-12-05 14:25:00,73.48,73.57,73.47,73.52,65300.0,54.3925,54.4591,54.3851,54.4221,65300.0
2014-12-05 14:30:00,73.52,73.57,73.5,73.51,41400.0,54.4221,54.4591,54.4073,54.4147,41400.0
2014-12-05 14:35:00,73.51,73.53,73.44,73.45,44200.0,54.4147,54.4295,54.3629,54.3703,44200.0
2014-12-05 14:40:00,73.45,73.46,73.43,73.44,38700.0,54.3703,54.3777,54.3555,54.3629,38700.0
2014-12-05 14:45:00,73.44,73.5,73.43,73.48,53400.0,54.3629,54.4073,54.3555,54.3925,53400.0
2014-12-05 14:50:00,73.47,73.54,73.47,73.53,51100.0,54.3851,54.4369,54.3851,54.4295,51100.0
2014-12-05 14:55:00,73.53,73.55,73.47,73.49,122400.0,54.4295,54.4443,54.3851,54.3999,122400.0
2014-12-05 15:00:00,73.49,73.53,73.48,73.52,104300.0,54.3999,54.4295,54.3925,54.4221,104300.0
2014-12-05 15:05:00,73.53,73.53,73.44,73.47,70300.0,54.4295,54.4295,54.3629,54.3851,70300.0
2014-12-05 15:10:00,73.46,73.5,73.42,73.45,141400.0,54.3777,54.4073,54.3481,54.3703,141400.0
2014-12-05 15:15:00,73.45,73.45,73.38,73.39,67800.0,54.3703,54.3703,54.3185,54.3259,67800.0
2014-12-05 15:20:00,73.39,73.45,73.38,73.41,54200.0,54.3259,54.3703,54.3185,54.3407,54200.0
2014-12-05 15:25:00,73.41,73.49,73.4,73.48,71300.0,54.3407,54.3999,54.3333,54.3925,71300.0
2014-12-05 15:30:00,73.48,73.52,73.38,73.38,71800.0,54.3925,54.4221,54.3185,54.3185,71800.0
2014-12-05 15:35:00,73.38,73.39,73.34,73.36,55700.0,54.3185,54.3259,54.2889,54.3037,55700.0
2014-12-05 15:40:00,73.36,73.37,73.3,73.31,72500.0,54.3037,54.3111,54.2592,54.2667,72500.0
2014-12-05 15:45:00,73.32,73.38,73.23,73.25,94700.0,54.2741,54.3185,54.2074,54.2222,94700.0
2014-12-05 15:50:00,73.26,73.34,73.23,73.31,159600.0,54.2296,54.2889,54.2074,54.2667,159600.0
2014-12-05 15:55:00,73.31,73.41,73.26,73.37,231900.0,54.2667,54.3407,54.2296,54.3111,231900.0
2014-12-08 09:30:00,73.22,73.23,72.83,72.93,232800.0,54.2,54.2074,53.9113,53.9854,232800.0
2014-12-08 09:35:00,72.92,73.1,72.85,73.08,76400.0,53.978,54.1112,53.9261,54.0964,76400.0
2014-12-08 09:40:00,73.09,73.51,73.07,73.46,87300.0,54.1038,54.4147,54.089,54.3777,87300.0
2014-12-08 09:45:00,73.45,73.51,73.29,73.39,96700.0,54.3703,54.4147,54.2518,54.3259,96700.0
2014-12-08 09:50:00,73.39,73.39,73.21,73.3,108200.0,54.3259,54.3259,54.1926,54.2592,108200.0
2014-12-08 09:55:00,73.31,73.46,73.31,73.46,34300.0,54.2667,54.3777,54.2667,54.3777,34300.0
2014-12-08 10:00:00,73.48,73.49,73.31,73.33,53500.0,54.3925,54.3999,54.2667,54.2815,53500.0
2014-12-08 10:05:00,73.31,73.36,73.24,73.26,43700.0,54.2667,54.3037,54.2148,54.2296,43700.0
2014-12-08 10:10:00,73.25,73.26,73.1,73.12,70400.0,54.2222,54.2296,54.1112,54.126,70400.0
2014-12-08 10:15:00,73.11,73.17,73.06,73.16,40500.0,54.1186,54.163,54.0816,54.1556,40500.0
2014-12-08 10:20:00,73.17,73.21,73.14,73.14,31100.0,54.163,54.1926,54.1408,54.1408,31100.0
2014-12-08 10:25:00,73.13,73.2,73.13,73.17,33000.0,54.1334,54.1852,54.1334,54.163,33000.0
2014-12-08 10:30:00,73.18,73.18,73.08,73.08,64000.0,54.1704,54.1704,54.0964,54.0964,64000.0
2014-12-08 10:35:00,73.09,73.2,73.08,73.19,49100.0,54.1038,54.1852,54.0964,54.1778,49100.0
2014-12-08 10:40:00,73.19,73.21,73.11,73.17,40900.0,54.1778,54.1926,54.1186,54.163,40900.0
2014-12-08 10:45:00,73.17,73.28,73.15,73.26,35700.0,54.163,54.2444,54.1482,54.2296,35700.0
2014-12-08 10:50:00,73.26,73.36,73.25,73.35,39600.0,54.2296,54.3037,54.2222,54.2963,39600.0
2014-12-08 10:55:00,73.36,73.37,73.31,73.31,23100.0,54.3037,54.3111,54.2667,54.2667,23100.0
2014-12-08 11:00:00,73.31,73.31,73.26,73.31,19000.0,54.2667,54.2667,54.2296,54.2667,19000.0
2014-12-08 11:05:00,73.3,73.31,73.2,73.24,39200.0,54.2592,54.2667,54.1852,54.2148,39200.0
2014-12-08 11:10:00,73.25,73.32,73.24,73.32,31500.0,54.2222,54.2741,54.2148,54.2741,31500.0
2014-12-08 11:15:00,73.32,73.37,73.3,73.37,49200.0,54.2741,54.3111,54.2592,54.3111,49200.0
2014-12-08 11:20:00,73.37,73.41,73.36,73.39,22000.0,54.3111,54.3407,54.3037,54.3259,22000.0
2014-12-08 11:25:00,73.39,73.39,73.19,73.2,99300.0,54.3259,54.3259,54.1778,54.1852,99300.0
2014-12-08 11:30:00,73.19,73.31,73.19,73.3,52400.0,54.1778,54.2667,54.1778,54.2592,52400.0
2014-12-08 11:35:00,73.3,73.31,73.19,73.2,28100.0,54.2592,54.2667,54.1778,54.1852,28100.0
2014-12-08 11:40:00,73.2,73.2,73.12,73.15,40600.0,54.1852,54.1852,54.126,54.1482,40600.0
2014-12-08 11:45:00,73.16,73.17,73.12,73.17,21700.0,54.1556,54.163,54.126,54.163,21700.0
2014-12-08 11:50:00,73.16,73.19,73.11,73.18,45000.0,54.1556,54.1778,54.1186,54.1704,45000.0
2014-12-08 11:55:00,73.19,73.27,73.18,73.23,50500.0,54.1778,54.237,54.1704,54.2074,50500.0
2014-12-08 12:00:00,73.24,73.32,73.23,73.3,36600.0,54.2148,54.2741,54.2074,54.2592,36600.0
2014-12-08 12:05:00,73.31,73.37,73.3,73.3,36300.0,54.2667,54.3111,54.2592,54.2592,36300.0
2014-12-08 12:10:00,73.3,73.33,72.99,72.99,142200.0,54.2592,54.2815,54.0298,54.0298,142200.0
2014-12-08 12:15:00,72.99,72.99,72.68,72.85,131200.0,54.0298,54.0298,53.8003,53.9261,131200.0
2014-12-08 12:20:00,72.86,72.86,72.67,72.73,93500.0,53.9335,53.9335,53.7929,53.8373,93500.0
2014-12-08 12:25:00,72.72,72.78,72.69,72.72,52500.0,53.8299,53.8743,53.8077,53.8299,52500.0
2014-12-08 12:30:00,72.69,72.76,72.67,72.73,55300.0,53.8077,53.8595,53.7929,53.8373,55300.0
2014-12-08 12:35:00,72.74,72.77,72.68,72.74,55300.0,53.8447,53.8669,53.8003,53.8447,55300.0
2014-12-08 12:40:00,72.73,72.76,72.7,72.72,68900.0,53.8373,53.8595,53.8151,53.8299,68900.0
2014-12-08 12:45:00,72.73,72.75,72.64,72.67,68900.0,53.8373,53.8521,53.7707,53.7929,68900.0
2014-12-08 12:50:00,72.67,72.77,72.67,72.76,92500.0,53.7929,53.8669,53.7929,53.8595,92500.0
2014-12-08 12:55:00,72.76,72.77,72.6,72.69,75500.0,53.8595,53.8669,53.7411,53.8077,75500.0
2014-12-08 13:00:00,72.7,72.76,72.69,72.75,43100.0,53.8151,53.8595,53.8077,53.8521,43100.0
2014-12-08 13:05:00,72.76,72.82,72.74,72.74,51500.0,53.8595,53.9039,53.8447,53.8447,51500.0
2014-12-08 13:10:00,72.74,72.74,72.67,72.73,41100.0,53.8447,53.8447,53.7929,53.8373,41100.0
2014-12-08 13:15:00,72.73,72.73,72.6,72.62,37900.0,53.8373,53.8373,53.7411,53.7559,37900.0
2014-12-08 13:20:00,72.61,72.61,72.5,72.57,80800.0,53.7485,53.7485,53.6671,53.7189,80800.0
2014-12-08 13:25:00,72.58,72.62,72.52,72.55,43900.0,53.7263,53.7559,53.6819,53.7041,43900.0
2014-12-08 13:30:00,72.55,72.57,72.47,72.47,46300.0,53.7041,53.7189,53.6449,53.6449,46300.0
2014-12-08 13:35:00,72.47,72.51,72.37,72.51,60600.0,53.6449,53.6745,53.5708,53.6745,60600.0
2014-12-08 13:40:00,72.51,72.51,72.44,72.48,26600.0,53.6745,53.6745,53.6226,53.6523,26600.0
2014-12-08 13:45:00,72.49,72.54,72.41,72.5,42800.0,53.6597,53.6967,53.6004,53.6671,42800.0
2014-12-08 13:50:00,72.5,72.57,72.46,72.49,39000.0,53.6671,53.7189,53.6375,53.6597,39000.0
2014-12-08 13:55:00,72.48,72.5,72.35,72.36,37500.0,53.6523,53.6671,53.556,53.5634,37500.0
2014-12-08 14:00:00,72.37,72.37,72.28,72.34,56400.0,53.5708,53.5708,53.5042,53.5486,56400.0
2014-12-08 14:05:00,72.35,72.42,72.34,72.4,38600.0,53.556,53.6078,53.5486,53.593,38600.0
2014-12-08 14:10:00,72.4,72.4,72.25,72.26,47800.0,53.593,53.593,53.482,53.4894,47800.0
2014-12-08 14:15:00,72.26,72.33,72.21,72.29,53800.0,53.4894,53.5412,53.4524,53.5116,53800.0
2014-12-08 14:20:00,72.3,72.36,72.25,72.36,59600.0,53.519,53.5634,53.482,53.5634,59600.0
2014-12-08 14:25:00,72.35,72.37,72.3,72.37,70700.0,53.556,53.5708,53.519,53.5708,70700.0
2014-12-08 14:30:00,72.37,72.46,72.34,72.45,46100.0,53.5708,53.6375,53.5486,53.63,46100.0
2014-12-08 14:35:00,72.44,72.48,72.39,72.45,59800.0,53.6226,53.6523,53.5856,53.63,59800.0
2014-12-08 14:40:00,72.45,72.48,72.42,72.43,34600.0,53.63,53.6523,53.6078,53.6152,34600.0
2014-12-08 14:45:00,72.43,72.5,72.42,72.45,38400.0,53.6152,53.6671,53.6078,53.63,38400.0
2014-12-08 14:50:00,72.45,72.53,72.43,72.53,35700.0,53.63,53.6893,53.6152,53.6893,35700.0
2014-12-08 14:55:00,72.53,72.54,72.44,72.45,41800.0,53.6893,53.6967,53.6226,53.63,41800.0
2014-12-08 15:00:00,72.45,72.48,72.4,72.45,42100.0,53.63,53.6523,53.593,53.63,42100.0
2014-12-08 15:05:00,72.45,72.45,72.37,72.4,48400.0,53.63,53.63,53.5708,53.593,48400.0
2014-12-08 15:10:00,72.4,72.44,72.39,72.41,45200.0,53.593,53.6226,53.5856,53.6004,45200.0
2014-12-08 15:15:00,72.42,72.47,72.38,72.42,41800.0,53.6078,53.6449,53.5782,53.6078,41800.0
2014-12-08 15:20:00,72.41,72.59,72.38,72.54,70500.0,53.6004,53.7337,53.5782,53.6967,70500.0
2014-12-08 15:25:00,72.54,72.59,72.51,72.51,54700.0,53.6967,53.7337,53.6745,53.6745,54700.0
2014-12-08 15:30:00,72.52,72.53,72.45,72.47,67500.0,53.6819,53.6893,53.63,53.6449,67500.0
2014-12-08 15:35:00,72.47,72.52,72.45,72.5,69300.0,53.6449,53.6819,53.63,53.6671,69300.0
2014-12-08 15:40:00,72.5,72.58,72.44,72.5,82500.0,53.6671,53.7263,53.6226,53.6671,82500.0
2014-12-08 15:45:00,72.51,72.54,72.45,72.47,91900.0,53.6745,53.6967,53.63,53.6449,91900.0
2014-12-08 15:50:00,72.46,72.53,72.41,72.47,197100.0,53.6375,53.6893,53.6004,53.6449,197100.0
2014-12-08 15:55:00,72.47,72.65,72.46,72.61,315400.0,53.6449,53.7781,53.6375,53.7485,315400.0
2014-12-09 09:30:00,71.96,72.35,71.86,72.17,242800.0,53.2673,53.556,53.1933,53.4228,242800.0
2014-12-09 09:35:00,72.13,72.34,71.94,72.3,99400.0,53.3932,53.5486,53.2525,53.519,99400.0
2014-12-09 09:40:00,72.28,72.38,72.22,72.25,99400.0,53.5042,53.5782,53.4598,53.482,99400.0
2014-12-09 09:45:00,72.24,72.39,72.23,72.37,53500.0,53.4746,53.5856,53.4672,53.5708,53500.0
2014-12-09 09:50:00,72.37,72.49,72.33,72.42,75800.0,53.5708,53.6597,53.5412,53.6078,75800.0
2014-12-09 09:55:00,72.4,72.54,72.37,72.53,76100.0,53.593,53.6967,53.5708,53.6893,76100.0
2014-12-09 10:00:00,72.55,72.65,72.47,72.52,146400.0,53.7041,53.7781,53.6449,53.6819,146400.0
2014-12-09 10:05:00,72.51,72.57,72.49,72.53,199100.0,53.6745,53.7189,53.6597,53.6893,199100.0
2014-12-09 10:10:00,72.53,72.71,72.49,72.69,162800.0,53.6893,53.8225,53.6597,53.8077,162800.0
2014-12-09 10:15:00,72.69,72.75,72.57,72.58,99400.0,53.8077,53.8521,53.7189,53.7263,99400.0
2014-12-09 10:20:00,72.58,72.69,72.46,72.48,71400.0,53.7263,53.8077,53.6375,53.6523,71400.0
2014-12-09 10:25:00,72.45,72.45,72.14,72.22,166300.0,53.63,53.63,53.4006,53.4598,166300.0
2014-12-09 10:30:00,72.23,72.27,72.05,72.11,127400.0,53.4672,53.4968,53.334,53.3784,127400.0
2014-12-09 10:35:00,72.11,72.42,72.09,72.17,245900.0,53.3784,53.6078,53.3636,53.4228,245900.0
2014-12-09 10:40:00,72.17,72.34,72.17,72.26,50900.0,53.4228,53.5486,53.4228,53.4894,50900.0
2014-12-09 10:45:00,72.26,72.46,72.2,72.45,86500.0,53.4894,53.6375,53.445,53.63,86500.0
2014-12-09 10:50:00,72.45,72.49,72.42,72.44,52500.0,53.63,53.6597,53.6078,53.6226,52500.0
2014-12-09 10:55:00,72.44,72.59,72.43,72.56,67100.0,53.6226,53.7337,53.6152,53.7115,67100.0
2014-12-09 11:00:00,72.55,72.58,72.46,72.55,64300.0,53.7041,53.7263,53.6375,53.7041,64300.0
2014-12-09 11:05:00,72.56,72.64,72.5,72.5,52900.0,53.7115,53.7707,53.6671,53.6671,52900.0
2014-12-09 11:10:00,72.51,72.6,72.5,72.59,43400.0,53.6745,53.7411,53.6671,53.7337,43400.0
2014-12-09 11:15:00,72.6,72.75,72.58,72.7,52600.0,53.7411,53.8521,53.7263,53.8151,52600.0
2014-12-09 11:20:00,72.71,72.82,72.68,72.79,68400.0,53.8225,53.9039,53.8003,53.8817,68400.0
2014-12-09 11:25:00,72.8,72.93,72.75,72.75,119900.0,53.8891,53.9854,53.8521,53.8521,119900.0
2014-12-09 11:30:00,72.76,72.85,72.76,72.79,72900.0,53.8595,53.9261,53.8595,53.8817,72900.0
2014-12-09 11:35:00,72.8,72.8,72.69,72.78,63700.0,53.8891,53.8891,53.8077,53.8743,63700.0
2014-12-09 11:40:00,72.78,72.82,72.66,72.69,67600.0,53.8743,53.9039,53.7855,53.8077,67600.0
2014-12-09 11:45:00,72.68,72.71,72.62,72.7,54100.0,53.8003,53.8225,53.7559,53.8151,54100.0
2014-12-09 11:50:00,72.71,72.77,72.69,72.76,26900.0,53.8225,53.8669,53.8077,53.8595,26900.0
2014-12-09 11:55:00,72.76,72.76,72.63,72.64,72000.0,53.8595,53.8595,53.7633,53.7707,72000.0
2014-12-09 12:00:00,72.64,72.64,72.52,72.56,45300.0,53.7707,53.7707,53.6819,53.7115,45300.0
2014-12-09 12:05:00,72.55,72.68,72.54,72.66,52400.0,53.7041,53.8003,53.6967,53.7855,52400.0
2014-12-09 12:10:00,72.66,72.66,72.57,72.61,66200.0,53.7855,53.7855,53.7189,53.7485,66200.0
2014-12-09 12:15:00,72.59,72.61,72.46,72.47,83400.0,53.7337,53.7485,53.6375,53.6449,83400.0
2014-12-09 12:20:00,72.47,72.52,72.44,72.5,53900.0,53.6449,53.6819,53.6226,53.6671,53900.0
2014-12-09 12:25:00,72.51,72.63,72.5,72.61,53700.0,53.6745,53.7633,53.6671,53.7485,53700.0
2014-12-09 12:30:00,72.61,72.64,72.55,72.64,64900.0,53.7485,53.7707,53.7041,53.7707,64900.0
2014-12-09 12:35:00,72.65,72.83,72.6,72.79,126700.0,53.7781,53.9113,53.7411,53.8817,126700.0
2014-12-09 12:40:00,72.78,72.84,72.75,72.75,43700.0,53.8743,53.9187,53.8521,53.8521,43700.0
2014-12-09 12:45:00,72.76,72.8,72.71,72.76,131300.0,53.8595,53.8891,53.8225,53.8595,131300.0
2014-12-09 12:50:00,72.77,72.78,72.72,72.73,125600.0,53.8669,53.8743,53.8299,53.8373,125600.0
2014-12-09 12:55:00,72.73,72.81,72.72,72.81,45900.0,53.8373,53.8965,53.8299,53.8965,45900.0
2014-12-09 13:00:00,72.8,72.84,72.75,72.83,34400.0,53.8891,53.9187,53.8521,53.9113,34400.0
2014-12-09 13:05:00,72.83,72.91,72.79,72.88,33900.0,53.9113,53.9706,53.8817,53.9483,33900.0
2014-12-09 13:10:00,72.87,72.97,72.87,72.91,40900.0,53.9409,54.015,53.9409,53.9706,40900.0
2014-12-09 13:15:00,72.91,72.95,72.87,72.88,31400.0,53.9706,54.0002,53.9409,53.9483,31400.0
2014-12-09 13:20:00,72.87,72.9,72.85,72.88,33800.0,53.9409,53.9632,53.9261,53.9483,33800.0
2014-12-09 13:25:00,72.88,72.91,72.87,72.9,36100.0,53.9483,53.9706,53.9409,53.9632,36100.0
2014-12-09 13:30:00,72.9,73.02,72.89,73.02,94700.0,53.9632,54.052,53.9558,54.052,94700.0
2014-12-09 13:35:00,73.02,73.07,73.01,73.06,124100.0,54.052,54.089,54.0446,54.0816,124100.0
2014-12-09 13:40:00,73.05,73.07,72.99,73.07,43400.0,54.0742,54.089,54.0298,54.089,43400.0
2014-12-09 13:45:00,73.06,73.06,72.97,73.01,75600.0,54.0816,54.0816,54.015,54.0446,75600.0
2014-12-09 13:50:00,73.02,73.08,72.99,73.07,105600.0,54.052,54.0964,54.0298,54.089,105600.0
2014-12-09 13:55:00,73.07,73.09,73.05,73.06,33200.0,54.089,54.1038,54.0742,54.0816,33200.0
2014-12-09 14:00:00,73.07,73.09,73.05,73.05,54900.0,54.089,54.1038,54.0742,54.0742,54900.0
2014-12-09 14:05:00,73.06,73.21,73.05,73.16,74200.0,54.0816,54.1926,54.0742,54.1556,74200.0
2014-12-09 14:10:00,73.16,73.17,73.02,73.03,67200.0,54.1556,54.163,54.052,54.0594,67200.0
2014-12-09 14:15:00,73.03,73.07,73.0,73.01,88700.0,54.0594,54.089,54.0372,54.0446,88700.0
2014-12-09 14:20:00,73.01,73.09,73.01,73.07,74100.0,54.0446,54.1038,54.0446,54.089,74100.0
2014-12-09 14:25:00,73.07,73.07,72.99,73.03,50400.0,54.089,54.089,54.0298,54.0594,50400.0
2014-12-09 14:30:00,73.03,73.04,72.85,72.86,48600.0,54.0594,54.0668,53.9261,53.9335,48600.0
2014-12-09 14:35:00,72.86,72.91,72.86,72.91,32900.0,53.9335,53.9706,53.9335,53.9706,32900.0
2014-12-09 14:40:00,72.9,72.97,72.88,72.95,42400.0,53.9632,54.015,53.9483,54.0002,42400.0
2014-12-09 14:45:00,72.95,72.95,72.89,72.91,47000.0,54.0002,54.0002,53.9558,53.9706,47000.0
2014-12-09 14:50:00,72.91,72.92,72.85,72.86,39300.0,53.9706,53.978,53.9261,53.9335,39300.0
2014-12-09 14:55:00,72.87,72.89,72.84,72.88,43200.0,53.9409,53.9558,53.9187,53.9483,43200.0
2014-12-09 15:00:00,72.88,73.0,72.88,72.96,69000.0,53.9483,54.0372,53.9483,54.0076,69000.0
2014-12-09 15:05:00,72.96,73.0,72.94,72.96,45100.0,54.0076,54.0372,53.9928,54.0076,45100.0
2014-12-09 15:10:00,72.95,72.96,72.9,72.92,47600.0,54.0002,54.0076,53.9632,53.978,47600.0
2014-12-09 15:15:00,72.92,72.98,72.91,72.97,57800.0,53.978,54.0224,53.9706,54.015,57800.0
2014-12-09 15:20:00,72.97,72.98,72.93,72.97,53000.0,54.015,54.0224,53.9854,54.015,53000.0
2014-12-09 15:25:00,72.97,73.02,72.96,72.98,71500.0,54.015,54.052,54.0076,54.0224,71500.0
2014-12-09 15:30:00,72.97,73.0,72.92,72.94,62900.0,54.015,54.0372,53.978,53.9928,62900.0
2014-12-09 15:35:00,72.94,73.03,72.94,72.98,74600.0,53.9928,54.0594,53.9928,54.0224,74600.0
2014-12-09 15:40:00,72.98,73.07,72.95,73.06,79100.0,54.0224,54.089,54.0002,54.0816,79100.0
2014-12-09 15:45:00,73.06,73.09,72.98,73.06,114800.0,54.0816,54.1038,54.0224,54.0816,114800.0
2014-12-09 15:50:00,73.06,73.07,72.96,72.98,158500.0,54.0816,54.089,54.0076,54.0224,158500.0
2014-12-09 15:55:00,72.98,73.03,72.96,73.0,312500.0,54.0224,54.0594,54.0076,54.0372,312500.0
2014-12-10 09:30:00,72.79,73.0,72.59,72.59,180100.0,53.8817,54.0372,53.7337,53.7337,180100.0
2014-12-10 09:35:00,72.61,72.89,72.61,72.82,78900.0,53.7485,53.9558,53.7485,53.9039,78900.0
2014-12-10 09:40:00,72.83,72.86,72.57,72.66,89200.0,53.9113,53.9335,53.7189,53.7855,89200.0
2014-12-10 09:45:00,72.66,72.7,72.39,72.45,129100.0,53.7855,53.8151,53.5856,53.63,129100.0
2014-12-10 09:50:00,72.45,72.55,72.19,72.26,155000.0,53.63,53.7041,53.4376,53.4894,155000.0
2014-12-10 09:55:00,72.26,72.44,72.18,72.32,86100.0,53.4894,53.6226,53.4302,53.5338,86100.0
2014-12-10 10:00:00,72.31,72.32,72.15,72.19,84700.0,53.5264,53.5338,53.408,53.4376,84700.0
2014-12-10 10:05:00,72.21,72.36,72.2,72.33,95300.0,53.4524,53.5634,53.445,53.5412,95300.0
2014-12-10 10:10:00,72.34,72.4,72.29,72.29,77900.0,53.5486,53.593,53.5116,53.5116,77900.0
2014-12-10 10:15:00,72.3,72.43,72.3,72.38,67000.0,53.519,53.6152,53.519,53.5782,67000.0
2014-12-10 10:20:00,72.38,72.47,72.36,72.44,44300.0,53.5782,53.6449,53.5634,53.6226,44300.0
2014-12-10 10:25:00,72.44,72.44,72.28,72.37,57800.0,53.6226,53.6226,53.5042,53.5708,57800.0
2014-12-10 10:30:00,72.36,72.36,72.16,72.17,100200.0,53.5634,53.5634,53.4154,53.4228,100200.0
2014-12-10 10:35:00,72.18,72.28,72.17,72.27,71400.0,53.4302,53.5042,53.4228,53.4968,71400.0
2014-12-10 10:40:00,72.27,72.3,72.19,72.2,69900.0,53.4968,53.519,53.4376,53.445,69900.0
2014-12-10 10:45:00,72.19,72.25,72.15,72.15,93900.0,53.4376,53.482,53.408,53.408,93900.0
2014-12-10 10:50:00,72.16,72.18,72.01,72.13,145400.0,53.4154,53.4302,53.3043,53.3932,145400.0
2014-12-10 10:55:00,72.13,72.18,72.06,72.14,111300.0,53.3932,53.4302,53.3414,53.4006,111300.0
2014-12-10 11:00:00,72.14,72.18,72.09,72.16,43300.0,53.4006,53.4302,53.3636,53.4154,43300.0
2014-12-10 11:05:00,72.17,72.21,72.13,72.17,44900.0,53.4228,53.4524,53.3932,53.4228,44900.0
2014-12-10 11:10:00,72.17,72.24,72.17,72.2,89200.0,53.4228,53.4746,53.4228,53.445,89200.0
2014-12-10 11:15:00,72.18,72.18,72.0,72.03,68200.0,53.4302,53.4302,53.2969,53.3191,68200.0
2014-12-10 11:20:00,72.03,72.08,71.94,72.05,76200.0,53.3191,53.3562,53.2525,53.334,76200.0
2014-12-10 11:25:00,72.05,72.15,72.0,72.11,70900.0,53.334,53.408,53.2969,53.3784,70900.0
2014-12-10 11:30:00,72.11,72.21,72.1,72.16,62100.0,53.3784,53.4524,53.371,53.4154,62100.0
2014-12-10 11:35:00,72.17,72.25,72.13,72.25,63900.0,53.4228,53.482,53.3932,53.482,63900.0
2014-12-10 11:40:00,72.24,72.24,72.16,72.21,43100.0,53.4746,53.4746,53.4154,53.4524,43100.0
2014-12-10 11:45:00,72.2,72.32,72.17,72.32,55900.0,53.445,53.5338,53.4228,53.5338,55900.0
2014-12-10 11:50:00,72.32,72.4,72.31,72.31,50300.0,53.5338,53.593,53.5264,53.5264,50300.0
2014-12-10 11:55:00,72.32,72.34,72.29,72.32,35200.0,53.5338,53.5486,53.5116,53.5338,35200.0
2014-12-10 12:00:00,72.31,72.34,72.27,72.32,36000.0,53.5264,53.5486,53.4968,53.5338,36000.0
2014-12-10 12:05:00,72.31,72.33,72.26,72.31,52200.0,53.5264,53.5412,53.4894,53.5264,52200.0
2014-12-10 12:10:00,72.31,72.34,72.28,72.3,36900.0,53.5264,53.5486,53.5042,53.519,36900.0
2014-12-10 12:15:00,72.3,72.31,72.14,72.18,44500.0,53.519,53.5264,53.4006,53.4302,44500.0
2014-12-10 12:20:00,72.17,72.25,72.13,72.2,37000.0,53.4228,53.482,53.3932,53.445,37000.0
2014-12-10 12:25:00,72.21,72.25,72.19,72.2,33400.0,53.4524,53.482,53.4376,53.445,33400.0
2014-12-10 12:30:00,72.21,72.24,72.15,72.19,45000.0,53.4524,53.4746,53.408,53.4376,45000.0
2014-12-10 12:35:00,72.2,72.25,72.16,72.18,27400.0,53.445,53.482,53.4154,53.4302,27400.0
2014-12-10 12:40:00,72.19,72.28,72.18,72.28,33100.0,53.4376,53.5042,53.4302,53.5042,33100.0
2014-12-10 12:45:00,72.29,72.29,72.19,72.23,29700.0,53.5116,53.5116,53.4376,53.4672,29700.0
2014-12-10 12:50:00,72.24,72.32,72.24,72.24,17900.0,53.4746,53.5338,53.4746,53.4746,17900.0
2014-12-10 12:55:00,72.23,72.25,72.18,72.19,27700.0,53.4672,53.482,53.4302,53.4376,27700.0
2014-12-10 13:00:00,72.19,72.22,72.17,72.2,55000.0,53.4376,53.4598,53.4228,53.445,55000.0
2014-12-10 13:05:00,72.2,72.23,72.17,72.2,39900.0,53.445,53.4672,53.4228,53.445,39900.0
2014-12-10 13:10:00,72.2,72.27,72.19,72.25,28900.0,53.445,53.4968,53.4376,53.482,28900.0
2014-12-10 13:15:00,72.25,72.25,72.18,72.2,40400.0,53.482,53.482,53.4302,53.445,40400.0
2014-12-10 13:20:00,72.2,72.22,72.15,72.17,31400.0,53.445,53.4598,53.408,53.4228,31400.0
2014-12-10 13:25:00,72.17,72.22,72.16,72.21,25600.0,53.4228,53.4598,53.4154,53.4524,25600.0
2014-12-10 13:30:00,72.22,72.23,72.08,72.09,44400.0,53.4598,53.4672,53.3562,53.3636,44400.0
2014-12-10 13:35:00,72.09,72.14,72.05,72.05,36100.0,53.3636,53.4006,53.334,53.334,36100.0
2014-12-10 13:40:00,72.06,72.07,72.0,72.03,121200.0,53.3414,53.3488,53.2969,53.3191,121200.0
2014-12-10 13:45:00,72.03,72.03,71.82,71.84,114300.0,53.3191,53.3191,53.1637,53.1785,114300.0
2014-12-10 13:50:00,71.83,71.91,71.77,71.8,104600.0,53.1711,53.2303,53.1267,53.1489,104600.0
2014-12-10 13:55:00,71.8,71.8,71.68,71.7,69700.0,53.1489,53.1489,53.0601,53.0749,69700.0
2014-12-10 14:00:00,71.7,71.79,71.6,71.76,77800.0,53.0749,53.1415,53.0008,53.1193,77800.0
2014-12-10 14:05:00,71.76,71.82,71.7,71.7,37100.0,53.1193,53.1637,53.0749,53.0749,37100.0
2014-12-10 14:10:00,71.71,71.74,71.64,71.65,57800.0,53.0823,53.1045,53.0305,53.0379,57800.0
2014-12-10 14:15:00,71.64,71.74,71.62,71.73,47300.0,53.0305,53.1045,53.0157,53.0971,47300.0
2014-12-10 14:20:00,71.72,71.72,71.56,71.57,79900.0,53.0897,53.0897,52.9712,52.9786,79900.0
2014-12-10 14:25:00,71.58,71.74,71.55,71.56,131200.0,52.986,53.1045,52.9638,52.9712,131200.0
2014-12-10 14:30:00,71.55,71.63,71.46,71.62,121900.0,52.9638,53.0231,52.8972,53.0157,121900.0
2014-12-10 14:35:00,71.61,71.61,71.44,71.49,95800.0,53.0083,53.0083,52.8824,52.9194,95800.0
2014-12-10 14:40:00,71.5,71.55,71.45,71.5,62300.0,52.9268,52.9638,52.8898,52.9268,62300.0
2014-12-10 14:45:00,71.5,71.66,71.45,71.61,126500.0,52.9268,53.0453,52.8898,53.0083,126500.0
2014-12-10 14:50:00,71.61,71.61,71.53,71.58,75700.0,53.0083,53.0083,52.949,52.986,75700.0
2014-12-10 14:55:00,71.57,71.58,71.36,71.37,74100.0,52.9786,52.986,52.8232,52.8306,74100.0
2014-12-10 15:00:00,71.37,71.47,71.32,71.34,91600.0,52.8306,52.9046,52.7936,52.8084,91600.0
2014-12-10 15:05:00,71.36,71.43,71.27,71.41,188700.0,52.8232,52.875,52.7566,52.8602,188700.0
2014-12-10 15:10:00,71.41,71.58,71.4,71.51,152700.0,52.8602,52.986,52.8528,52.9342,152700.0
2014-12-10 15:15:00,71.5,71.65,71.47,71.61,79200.0,52.9268,53.0379,52.9046,53.0083,79200.0
2014-12-10 15:20:00,71.6,71.62,71.54,71.55,113900.0,53.0008,53.0157,52.9564,52.9638,113900.0
2014-12-10 15:25:00,71.54,71.59,71.49,71.59,92700.0,52.9564,52.9934,52.9194,52.9934,92700.0
2014-12-10 15:30:00,71.59,71.63,71.5,71.62,86400.0,52.9934,53.0231,52.9268,53.0157,86400.0
2014-12-10 15:35:00,71.62,71.64,71.49,71.55,135300.0,53.0157,53.0305,52.9194,52.9638,135300.0
2014-12-10 15:40:00,71.55,71.56,71.41,71.47,124800.0,52.9638,52.9712,52.8602,52.9046,124800.0
2014-12-10 15:45:00,71.46,71.47,71.28,71.31,166900.0,52.8972,52.9046,52.764,52.7862,166900.0
2014-12-10 15:50:00,71.3,71.36,71.21,71.35,465300.0,52.7788,52.8232,52.7122,52.8158,465300.0
2014-12-10 15:55:00,71.35,71.55,71.35,71.52,764100.0,52.8158,52.9638,52.8158,52.9416,764100.0
2014-12-11 09:30:00,71.73,71.97,71.56,71.81,299200.0,53.0971,53.2747,52.9712,53.1563,299200.0
2014-12-11 09:35:00,71.82,71.91,71.69,71.77,115700.0,53.1637,53.2303,53.0675,53.1267,115700.0
2014-12-11 09:40:00,71.77,71.87,71.74,71.85,62300.0,53.1267,53.2007,53.1045,53.1859,62300.0
2014-12-11 09:45:00,71.85,72.04,71.83,72.04,173300.0,53.1859,53.3266,53.1711,53.3266,173300.0
2014-12-11 09:50:00,72.05,72.26,72.02,72.23,121400.0,53.334,53.4894,53.3117,53.4672,121400.0
2014-12-11 09:55:00,72.23,72.77,72.16,72.48,469100.0,53.4672,53.8669,53.4154,53.6523,469100.0
2014-12-11 10:00:00,72.49,72.52,72.13,72.21,182800.0,53.6597,53.6819,53.3932,53.4524,182800.0
2014-12-11 10:05:00,72.22,72.32,72.22,72.29,84100.0,53.4598,53.5338,53.4598,53.5116,84100.0
2014-12-11 10:10:00,72.29,72.3,72.07,72.13,152500.0,53.5116,53.519,53.3488,53.3932,152500.0
2014-12-11 10:15:00,72.14,72.23,72.02,72.06,229800.0,53.4006,53.4672,53.3117,53.3414,229800.0
2014-12-11 10:20:00,72.06,72.14,72.01,72.06,130400.0,53.3414,53.4006,53.3043,53.3414,130400.0
2014-12-11 10:25:00,72.06,72.31,72.05,72.31,55200.0,53.3414,53.5264,53.334,53.5264,55200.0
2014-12-11 10:30:00,72.33,72.47,72.32,72.46,86600.0,53.5412,53.6449,53.5338,53.6375,86600.0
2014-12-11 10:35:00,72.45,72.48,72.39,72.47,69900.0,53.63,53.6523,53.5856,53.6449,69900.0
2014-12-11 10:40:00,72.47,72.58,72.44,72.5,73100.0,53.6449,53.7263,53.6226,53.6671,73100.0
2014-12-11 10:45:00,72.5,72.53,72.41,72.46,79100.0,53.6671,53.6893,53.6004,53.6375,79100.0
2014-12-11 10:50:00,72.45,72.58,72.42,72.56,52800.0,53.63,53.7263,53.6078,53.7115,52800.0
2014-12-11 10:55:00,72.55,72.59,72.42,72.45,57400.0,53.7041,53.7337,53.6078,53.63,57400.0
2014-12-11 11:00:00,72.46,72.48,72.35,72.39,51300.0,53.6375,53.6523,53.556,53.5856,51300.0
2014-12-11 11:05:00,72.39,72.48,72.3,72.33,70700.0,53.5856,53.6523,53.519,53.5412,70700.0
2014-12-11 11:10:00,72.34,72.45,72.33,72.33,47700.0,53.5486,53.63,53.5412,53.5412,47700.0
2014-12-11 11:15:00,72.33,72.39,72.32,72.39,57200.0,53.5412,53.5856,53.5338,53.5856,57200.0
2014-12-11 11:20:00,72.38,72.44,72.37,72.43,68400.0,53.5782,53.6226,53.5708,53.6152,68400.0
2014-12-11 11:25:00,72.43,72.48,72.35,72.37,65300.0,53.6152,53.6523,53.556,53.5708,65300.0
2014-12-11 11:30:00,72.38,72.39,72.29,72.31,118700.0,53.5782,53.5856,53.5116,53.5264,118700.0
2014-12-11 11:35:00,72.29,72.44,72.28,72.35,102200.0,53.5116,53.6226,53.5042,53.556,102200.0
2014-12-11 11:40:00,72.35,72.42,72.34,72.36,64100.0,53.556,53.6078,53.5486,53.5634,64100.0
2014-12-11 11:45:00,72.36,72.37,72.28,72.29,58800.0,53.5634,53.5708,53.5042,53.5116,58800.0
2014-12-11 11:50:00,72.29,72.47,72.29,72.46,66600.0,53.5116,53.6449,53.5116,53.6375,66600.0
2014-12-11 11:55:00,72.46,72.48,72.42,72.48,49400.0,53.6375,53.6523,53.6078,53.6523,49400.0
2014-12-11 12:00:00,72.48,72.5,72.43,72.5,93700.0,53.6523,53.6671,53.6152,53.6671,93700.0
2014-12-11 12:05:00,72.5,72.51,72.45,72.5,94800.0,53.6671,53.6745,53.63,53.6671,94800.0
2014-12-11 12:10:00,72.51,72.54,72.49,72.52,50800.0,53.6745,53.6967,53.6597,53.6819,50800.0
2014-12-11 12:15:00,72.52,72.58,72.49,72.51,48800.0,53.6819,53.7263,53.6597,53.6745,48800.0
2014-12-11 12:20:00,72.51,72.53,72.49,72.51,39800.0,53.6745,53.6893,53.6597,53.6745,39800.0
2014-12-11 12:25:00,72.51,72.55,72.48,72.5,47200.0,53.6745,53.7041,53.6523,53.6671,47200.0
2014-12-11 12:30:00,72.49,72.53,72.44,72.45,53700.0,53.6597,53.6893,53.6226,53.63,53700.0
2014-12-11 12:35:00,72.44,72.52,72.43,72.51,29200.0,53.6226,53.6819,53.6152,53.6745,29200.0
2014-12-11 12:40:00,72.5,72.53,72.44,72.46,52900.0,53.6671,53.6893,53.6226,53.6375,52900.0
2014-12-11 12:45:00,72.45,72.53,72.43,72.49,52400.0,53.63,53.6893,53.6152,53.6597,52400.0
2014-12-11 12:50:00,72.49,72.51,72.43,72.45,135800.0,53.6597,53.6745,53.6152,53.63,135800.0
2014-12-11 12:55:00,72.44,72.5,72.43,72.48,46700.0,53.6226,53.6671,53.6152,53.6523,46700.0
2014-12-11 13:00:00,72.48,72.52,72.43,72.48,51900.0,53.6523,53.6819,53.6152,53.6523,51900.0
2014-12-11 13:05:00,72.49,72.52,72.46,72.47,66300.0,53.6597,53.6819,53.6375,53.6449,66300.0
2014-12-11 13:10:00,72.48,72.48,72.39,72.42,39400.0,53.6523,53.6523,53.5856,53.6078,39400.0
2014-12-11 13:15:00,72.43,72.44,72.32,72.33,53200.0,53.6152,53.6226,53.5338,53.5412,53200.0
2014-12-11 13:20:00,72.33,72.35,72.27,72.32,49800.0,53.5412,53.556,53.4968,53.5338,49800.0
2014-12-11 13:25:00,72.33,72.33,72.28,72.32,39900.0,53.5412,53.5412,53.5042,53.5338,39900.0
2014-12-11 13:30:00,72.33,72.37,72.29,72.36,55600.0,53.5412,53.5708,53.5116,53.5634,55600.0
2014-12-11 13:35:00,72.36,72.39,72.29,72.31,41500.0,53.5634,53.5856,53.5116,53.5264,41500.0
2014-12-11 13:40:00,72.3,72.41,72.3,72.35,63900.0,53.519,53.6004,53.519,53.556,63900.0
2014-12-11 13:45:00,72.36,72.38,72.31,72.38,38000.0,53.5634,53.5782,53.5264,53.5782,38000.0
2014-12-11 13:50:00,72.38,72.38,72.3,72.3,38300.0,53.5782,53.5782,53.519,53.519,38300.0
2014-12-11 13:55:00,72.31,72.31,72.11,72.11,64200.0,53.5264,53.5264,53.3784,53.3784,64200.0
2014-12-11 14:00:00,72.12,72.36,72.08,72.18,69900.0,53.3858,53.5634,53.3562,53.4302,69900.0
2014-12-11 14:05:00,72.17,72.19,72.13,72.17,81600.0,53.4228,53.4376,53.3932,53.4228,81600.0
2014-12-11 14:10:00,72.16,72.16,72.08,72.09,38500.0,53.4154,53.4154,53.3562,53.3636,38500.0
2014-12-11 14:15:00,72.1,72.15,72.08,72.13,71200.0,53.371,53.408,53.3562,53.3932,71200.0
2014-12-11 14:20:00,72.12,72.15,72.08,72.11,37300.0,53.3858,53.408,53.3562,53.3784,37300.0
2014-12-11 14:25:00,72.11,72.11,71.98,71.99,85600.0,53.3784,53.3784,53.2821,53.2895,85600.0
2014-12-11 14:30:00,71.98,72.05,71.97,72.01,84900.0,53.2821,53.334,53.2747,53.3043,84900.0
2014-12-11 14:35:00,72.01,72.09,71.99,72.09,57600.0,53.3043,53.3636,53.2895,53.3636,57600.0
2014-12-11 14:40:00,72.09,72.13,72.02,72.02,61900.0,53.3636,53.3932,53.3117,53.3117,61900.0
2014-12-11 14:45:00,72.02,72.13,71.87,71.89,167300.0,53.3117,53.3932,53.2007,53.2155,167300.0
2014-12-11 14:50:00,71.89,71.96,71.84,71.94,231400.0,53.2155,53.2673,53.1785,53.2525,231400.0
2014-12-11 14:55:00,71.94,71.98,71.83,71.85,120500.0,53.2525,53.2821,53.1711,53.1859,120500.0
2014-12-11 15:00:00,71.86,72.02,71.85,72.01,141700.0,53.1933,53.3117,53.1859,53.3043,141700.0
2014-12-11 15:05:00,72.01,72.06,71.99,72.0,121700.0,53.3043,53.3414,53.2895,53.2969,121700.0
2014-12-11 15:10:00,72.01,72.12,71.98,72.04,91800.0,53.3043,53.3858,53.2821,53.3266,91800.0
2014-12-11 15:15:00,72.05,72.09,72.0,72.06,66200.0,53.334,53.3636,53.2969,53.3414,66200.0
2014-12-11 15:20:00,72.06,72.14,72.03,72.12,67200.0,53.3414,53.4006,53.3191,53.3858,67200.0
2014-12-11 15:25:00,72.11,72.14,72.06,72.06,71500.0,53.3784,53.4006,53.3414,53.3414,71500.0
2014-12-11 15:30:00,72.06,72.17,71.99,72.03,105700.0,53.3414,53.4228,53.2895,53.3191,105700.0
2014-12-11 15:35:00,72.03,72.04,71.99,72.0,138900.0,53.3191,53.3266,53.2895,53.2969,138900.0
2014-12-11 15:40:00,72.0,72.07,71.89,71.89,202700.0,53.2969,53.3488,53.2155,53.2155,202700.0
2014-12-11 15:45:00,71.9,71.97,71.83,71.84,226700.0,53.2229,53.2747,53.1711,53.1785,226700.0
2014-12-11 15:50:00,71.84,71.86,71.71,71.83,337300.0,53.1785,53.1933,53.0823,53.1711,337300.0
2014-12-11 15:55:00,71.82,72.01,71.81,72.0,555700.0,53.1637,53.3043,53.1563,53.2969,555700.0
2014-12-12 09:30:00,71.59,71.63,71.11,71.47,318200.0,52.9934,53.0231,52.6381,52.9046,318200.0
2014-12-12 09:35:00,71.47,71.57,71.32,71.44,69300.0,52.9046,52.9786,52.7936,52.8824,69300.0
2014-12-12 09:40:00,71.45,71.69,71.24,71.55,77200.0,52.8898,53.0675,52.7344,52.9638,77200.0
2014-12-12 09:45:00,71.54,71.59,71.26,71.29,72800.0,52.9564,52.9934,52.7492,52.7714,72800.0
2014-12-12 09:50:00,71.29,71.29,71.18,71.2,110800.0,52.7714,52.7714,52.6899,52.7048,110800.0
2014-12-12 09:55:00,71.21,71.72,71.21,71.57,143800.0,52.7122,53.0897,52.7122,52.9786,143800.0
2014-12-12 10:00:00,71.57,71.65,71.36,71.38,85500.0,52.9786,53.0379,52.8232,52.838,85500.0
2014-12-12 10:05:00,71.37,71.65,71.37,71.6,79000.0,52.8306,53.0379,52.8306,53.0008,79000.0
2014-12-12 10:10:00,71.62,71.63,71.38,71.44,60200.0,53.0157,53.0231,52.838,52.8824,60200.0
2014-12-12 10:15:00,71.45,71.59,71.37,71.59,60800.0,52.8898,52.9934,52.8306,52.9934,60800.0
2014-12-12 10:20:00,71.6,71.7,71.51,71.67,71100.0,53.0008,53.0749,52.9342,53.0527,71100.0
2014-12-12 10:25:00,71.66,71.74,71.61,71.66,52300.0,53.0453,53.1045,53.0083,53.0453,52300.0
2014-12-12 10:30:00,71.66,71.81,71.63,71.73,72700.0,53.0453,53.1563,53.0231,53.0971,72700.0
2014-12-12 10:35:00,71.73,71.79,71.62,71.65,62500.0,53.0971,53.1415,53.0157,53.0379,62500.0
2014-12-12 10:40:00,71.64,71.68,71.56,71.67,48300.0,53.0305,53.0601,52.9712,53.0527,48300.0
2014-12-12 10:45:00,71.66,71.66,71.5,71.57,45600.0,53.0453,53.0453,52.9268,52.9786,45600.0
2014-12-12 10:50:00,71.57,71.58,71.41,71.45,59400.0,52.9786,52.986,52.8602,52.8898,59400.0
2014-12-12 10:55:00,71.45,71.53,71.31,71.35,51100.0,52.8898,52.949,52.7862,52.8158,51100.0
2014-12-12 11:00:00,71.36,71.37,71.21,71.26,70000.0,52.8232,52.8306,52.7122,52.7492,70000.0
2014-12-12 11:05:00,71.26,71.47,71.25,71.4,49200.0,52.7492,52.9046,52.7418,52.8528,49200.0
2014-12-12 11:10:00,71.4,71.5,71.34,71.48,71000.0,52.8528,52.9268,52.8084,52.912,71000.0
2014-12-12 11:15:00,71.47,71.48,71.4,71.4,63700.0,52.9046,52.912,52.8528,52.8528,63700.0
2014-12-12 11:20:00,71.4,71.51,71.35,71.41,70100.0,52.8528,52.9342,52.8158,52.8602,70100.0
2014-12-12 11:25:00,71.41,71.46,71.27,71.3,62200.0,52.8602,52.8972,52.7566,52.7788,62200.0
2014-12-12 11:30:00,71.3,71.5,71.25,71.46,125100.0,52.7788,52.9268,52.7418,52.8972,125100.0
2014-12-12 11:35:00,71.46,71.55,71.35,71.55,62900.0,52.8972,52.9638,52.8158,52.9638,62900.0
2014-12-12 11:40:00,71.56,71.6,71.39,71.4,61100.0,52.9712,53.0008,52.8454,52.8528,61100.0
2014-12-12 11:45:00,71.4,71.47,71.38,71.43,80600.0,52.8528,52.9046,52.838,52.875,80600.0
2014-12-12 11:50:00,71.42,71.44,71.32,71.35,105700.0,52.8676,52.8824,52.7936,52.8158,105700.0
2014-12-12 11:55:00,71.34,71.39,71.13,71.17,160500.0,52.8084,52.8454,52.6529,52.6825,160500.0
2014-12-12 12:00:00,71.17,71.24,71.16,71.19,38500.0,52.6825,52.7344,52.6751,52.6974,38500.0
2014-12-12 12:05:00,71.2,71.25,71.16,71.2,46100.0,52.7048,52.7418,52.6751,52.7048,46100.0
2014-12-12 12:10:00,71.2,71.24,71.08,71.2,55400.0,52.7048,52.7344,52.6159,52.7048,55400.0
2014-12-12 12:15:00,71.19,71.23,71.12,71.21,43100.0,52.6974,52.727,52.6455,52.7122,43100.0
2014-12-12 12:20:00,71.21,71.31,71.13,71.3,42000.0,52.7122,52.7862,52.6529,52.7788,42000.0
2014-12-12 12:25:00,71.3,71.37,71.27,71.35,53900.0,52.7788,52.8306,52.7566,52.8158,53900.0
2014-12-12 12:30:00,71.33,71.37,71.29,71.32,39900.0,52.801,52.8306,52.7714,52.7936,39900.0
2014-12-12 12:35:00,71.32,71.33,71.27,71.32,29200.0,52.7936,52.801,52.7566,52.7936,29200.0
2014-12-12 12:40:00,71.33,71.34,71.22,71.26,30300.0,52.801,52.8084,52.7196,52.7492,30300.0
2014-12-12 12:45:00,71.26,71.34,71.25,71.33,52200.0,52.7492,52.8084,52.7418,52.801,52200.0
2014-12-12 12:50:00,71.32,71.32,71.22,71.24,42800.0,52.7936,52.7936,52.7196,52.7344,42800.0
2014-12-12 12:55:00,71.24,71.25,71.19,71.22,37100.0,52.7344,52.7418,52.6974,52.7196,37100.0
2014-12-12 13:00:00,71.23,71.23,71.16,71.21,50100.0,52.727,52.727,52.6751,52.7122,50100.0
2014-12-12 13:05:00,71.21,71.33,71.21,71.33,46300.0,52.7122,52.801,52.7122,52.801,46300.0
2014-12-12 13:10:00,71.33,71.34,71.26,71.33,41400.0,52.801,52.8084,52.7492,52.801,41400.0
2014-12-12 13:15:00,71.32,71.44,71.32,71.42,100400.0,52.7936,52.8824,52.7936,52.8676,100400.0
2014-12-12 13:20:00,71.42,71.45,71.37,71.42,94000.0,52.8676,52.8898,52.8306,52.8676,94000.0
2014-12-12 13:25:00,71.42,71.43,71.34,71.41,59900.0,52.8676,52.875,52.8084,52.8602,59900.0
2014-12-12 13:30:00,71.42,71.43,71.33,71.37,54400.0,52.8676,52.875,52.801,52.8306,54400.0
2014-12-12 13:35:00,71.36,71.39,71.32,71.37,28200.0,52.8232,52.8454,52.7936,52.8306,28200.0
2014-12-12 13:40:00,71.37,71.41,71.33,71.34,33100.0,52.8306,52.8602,52.801,52.8084,33100.0
2014-12-12 13:45:00,71.34,71.41,71.3,71.41,40100.0,52.8084,52.8602,52.7788,52.8602,40100.0
2014-12-12 13:50:00,71.41,71.42,71.39,71.42,31900.0,52.8602,52.8676,52.8454,52.8676,31900.0
2014-12-12 13:55:00,71.42,71.42,71.37,71.39,55500.0,52.8676,52.8676,52.8306,52.8454,55500.0
2014-12-12 14:00:00,71.38,71.4,71.34,71.37,35200.0,52.838,52.8528,52.8084,52.8306,35200.0
2014-12-12 14:05:00,71.38,71.42,71.34,71.38,40700.0,52.838,52.8676,52.8084,52.838,40700.0
2014-12-12 14:10:00,71.37,71.37,71.29,71.3,84100.0,52.8306,52.8306,52.7714,52.7788,84100.0
2014-12-12 14:15:00,71.29,71.29,71.21,71.25,64000.0,52.7714,52.7714,52.7122,52.7418,64000.0
2014-12-12 14:20:00,71.24,71.3,71.17,71.19,74300.0,52.7344,52.7788,52.6825,52.6974,74300.0
2014-12-12 14:25:00,71.18,71.24,71.17,71.17,92600.0,52.6899,52.7344,52.6825,52.6825,92600.0
2014-12-12 14:30:00,71.18,71.25,71.15,71.22,81100.0,52.6899,52.7418,52.6677,52.7196,81100.0
2014-12-12 14:35:00,71.22,71.22,71.11,71.12,48300.0,52.7196,52.7196,52.6381,52.6455,48300.0
2014-12-12 14:40:00,71.12,71.17,71.06,71.07,57700.0,52.6455,52.6825,52.6011,52.6085,57700.0
2014-12-12 14:45:00,71.07,71.16,71.04,71.11,79900.0,52.6085,52.6751,52.5863,52.6381,79900.0
2014-12-12 14:50:00,71.11,71.12,71.04,71.07,73600.0,52.6381,52.6455,52.5863,52.6085,73600.0
2014-12-12 14:55:00,71.06,71.18,71.06,71.16,72900.0,52.6011,52.6899,52.6011,52.6751,72900.0
2014-12-12 15:00:00,71.15,71.2,71.11,71.15,80300.0,52.6677,52.7048,52.6381,52.6677,80300.0
2014-12-12 15:05:00,71.15,71.17,71.06,71.12,69200.0,52.6677,52.6825,52.6011,52.6455,69200.0
2014-12-12 15:10:00,71.12,71.12,71.02,71.06,138700.0,52.6455,52.6455,52.5715,52.6011,138700.0
2014-12-12 15:15:00,71.06,71.08,71.02,71.06,72700.0,52.6011,52.6159,52.5715,52.6011,72700.0
2014-12-12 15:20:00,71.06,71.08,71.02,71.07,121300.0,52.6011,52.6159,52.5715,52.6085,121300.0
2014-12-12 15:25:00,71.06,71.08,71.02,71.07,87100.0,52.6011,52.6159,52.5715,52.6085,87100.0
2014-12-12 15:30:00,71.07,71.07,70.86,70.87,210900.0,52.6085,52.6085,52.4531,52.4605,210900.0
2014-12-12 15:35:00,70.87,70.9,70.76,70.77,136100.0,52.4605,52.4827,52.3791,52.3865,136100.0
2014-12-12 15:40:00,70.76,70.83,70.72,70.75,189000.0,52.3791,52.4309,52.3494,52.3716,189000.0
2014-12-12 15:45:00,70.74,70.78,70.67,70.75,224400.0,52.3642,52.3939,52.3124,52.3716,224400.0
2014-12-12 15:50:00,70.75,70.75,70.66,70.71,271700.0,52.3716,52.3716,52.305,52.342,271700.0
2014-12-12 15:55:00,70.71,70.78,70.58,70.58,537400.0,52.342,52.3939,52.2458,52.2458,537400.0
2014-12-15 09:30:00,70.85,71.42,70.85,71.05,360100.0,52.4457,52.8676,52.4457,52.5937,360100.0
2014-12-15 09:35:00,71.05,71.18,70.9,71.0,105000.0,52.5937,52.6899,52.4827,52.5567,105000.0
2014-12-15 09:40:00,71.0,71.09,70.85,70.94,110500.0,52.5567,52.6233,52.4457,52.5123,110500.0
2014-12-15 09:45:00,70.94,71.0,70.82,70.96,151600.0,52.5123,52.5567,52.4235,52.5271,151600.0
2014-12-15 09:50:00,70.97,71.06,70.92,70.92,66800.0,52.5345,52.6011,52.4975,52.4975,66800.0
2014-12-15 09:55:00,70.93,70.96,70.75,70.91,193700.0,52.5049,52.5271,52.3716,52.4901,193700.0
2014-12-15 10:00:00,70.9,70.92,70.6,70.6,141700.0,52.4827,52.4975,52.2606,52.2606,141700.0
2014-12-15 10:05:00,70.61,70.73,70.45,70.46,187100.0,52.268,52.3568,52.1496,52.157,187100.0
2014-12-15 10:10:00,70.46,70.56,70.43,70.48,115000.0,52.157,52.231,52.1348,52.1718,115000.0
2014-12-15 10:15:00,70.47,70.63,70.44,70.46,90000.0,52.1644,52.2828,52.1422,52.157,90000.0
2014-12-15 10:20:00,70.45,70.46,70.26,70.33,146800.0,52.1496,52.157,52.0089,52.0607,146800.0
2014-12-15 10:25:00,70.34,70.48,70.34,70.43,60900.0,52.0682,52.1718,52.0682,52.1348,60900.0
2014-12-15 10:30:00,70.41,70.52,70.38,70.38,73900.0,52.12,52.2014,52.0978,52.0978,73900.0
2014-12-15 10:35:00,70.38,70.45,70.29,70.36,71400.0,52.0978,52.1496,52.0311,52.083,71400.0
2014-12-15 10:40:00,70.37,70.44,70.26,70.26,84900.0,52.0904,52.1422,52.0089,52.0089,84900.0
2014-12-15 10:45:00,70.27,70.27,70.05,70.15,209900.0,52.0163,52.0163,51.8535,51.9275,209900.0
2014-12-15 10:50:00,70.15,70.31,70.13,70.31,214500.0,51.9275,52.0459,51.9127,52.0459,214500.0
2014-12-15 10:55:00,70.3,70.33,70.22,70.23,123300.0,52.0385,52.0607,51.9793,51.9867,123300.0
2014-12-15 11:00:00,70.22,70.28,70.1,70.14,106100.0,51.9793,52.0237,51.8905,51.9201,106100.0
2014-12-15 11:05:00,70.13,70.13,69.86,70.0,265000.0,51.9127,51.9127,51.7128,51.8165,265000.0
2014-12-15 11:10:00,69.99,70.03,69.88,69.91,112600.0,51.8091,51.8387,51.7276,51.7499,112600.0
2014-12-15 11:15:00,69.91,69.91,69.79,69.86,132900.0,51.7499,51.7499,51.661,51.7128,132900.0
2014-12-15 11:20:00,69.85,69.97,69.72,69.75,102200.0,51.7054,51.7943,51.6092,51.6314,102200.0
2014-12-15 11:25:00,69.75,69.81,69.59,69.7,158500.0,51.6314,51.6758,51.513,51.5944,158500.0
2014-12-15 11:30:00,69.71,69.95,69.7,69.84,124400.0,51.6018,51.7795,51.5944,51.698,124400.0
2014-12-15 11:35:00,69.84,69.98,69.8,69.81,178000.0,51.698,51.8017,51.6684,51.6758,178000.0
2014-12-15 11:40:00,69.83,69.94,69.74,69.92,175800.0,51.6906,51.7721,51.624,51.7573,175800.0
2014-12-15 11:45:00,69.93,70.11,69.9,70.02,191700.0,51.7647,51.8979,51.7424,51.8313,191700.0
2014-12-15 11:50:00,70.02,70.29,69.98,70.17,252800.0,51.8313,52.0311,51.8017,51.9423,252800.0
2014-12-15 11:55:00,70.17,70.19,70.09,70.14,143600.0,51.9423,51.9571,51.8831,51.9201,143600.0
2014-12-15 12:00:00,70.13,70.27,70.09,70.25,91500.0,51.9127,52.0163,51.8831,52.0015,91500.0
2014-12-15 12:05:00,70.24,70.36,70.17,70.25,109500.0,51.9941,52.083,51.9423,52.0015,109500.0
2014-12-15 12:10:00,70.25,70.35,70.21,70.32,89900.0,52.0015,52.0756,51.9719,52.0533,89900.0
2014-12-15 12:15:00,70.32,70.32,70.14,70.25,121800.0,52.0533,52.0533,51.9201,52.0015,121800.0
2014-12-15 12:20:00,70.25,70.41,70.24,70.37,53900.0,52.0015,52.12,51.9941,52.0904,53900.0
2014-12-15 12:25:00,70.37,70.57,70.37,70.52,74100.0,52.0904,52.2384,52.0904,52.2014,74100.0
2014-12-15 12:30:00,70.53,70.58,70.37,70.46,61600.0,52.2088,52.2458,52.0904,52.157,61600.0
2014-12-15 12:35:00,70.46,70.6,70.4,70.57,103900.0,52.157,52.2606,52.1126,52.2384,103900.0
2014-12-15 12:40:00,70.56,70.63,70.45,70.53,85500.0,52.231,52.2828,52.1496,52.2088,85500.0
2014-12-15 12:45:00,70.54,70.61,70.46,70.56,53800.0,52.2162,52.268,52.157,52.231,53800.0
2014-12-15 12:50:00,70.57,70.65,70.47,70.59,73800.0,52.2384,52.2976,52.1644,52.2532,73800.0
2014-12-15 12:55:00,70.59,70.76,70.58,70.66,75900.0,52.2532,52.3791,52.2458,52.305,75900.0
2014-12-15 13:00:00,70.65,70.73,70.61,70.67,115400.0,52.2976,52.3568,52.268,52.3124,115400.0
2014-12-15 13:05:00,70.66,70.72,70.59,70.67,168400.0,52.305,52.3494,52.2532,52.3124,168400.0
2014-12-15 13:10:00,70.66,70.73,70.47,70.5,142600.0,52.305,52.3568,52.1644,52.1866,142600.0
2014-12-15 13:15:00,70.5,70.59,70.49,70.56,78400.0,52.1866,52.2532,52.1792,52.231,78400.0
2014-12-15 13:20:00,70.55,70.71,70.52,70.71,69500.0,52.2236,52.342,52.2014,52.342,69500.0
2014-12-15 13:25:00,70.7,70.73,70.54,70.54,98500.0,52.3346,52.3568,52.2162,52.2162,98500.0
2014-12-15 13:30:00,70.54,70.63,70.5,70.61,95000.0,52.2162,52.2828,52.1866,52.268,95000.0
2014-12-15 13:35:00,70.61,70.77,70.58,70.7,62500.0,52.268,52.3865,52.2458,52.3346,62500.0
2014-12-15 13:40:00,70.7,70.84,70.68,70.74,78000.0,52.3346,52.4383,52.3198,52.3642,78000.0
2014-12-15 13:45:00,70.74,70.75,70.61,70.66,50900.0,52.3642,52.3716,52.268,52.305,50900.0
2014-12-15 13:50:00,70.65,70.76,70.59,70.71,72900.0,52.2976,52.3791,52.2532,52.342,72900.0
2014-12-15 13:55:00,70.7,70.81,70.69,70.72,75100.0,52.3346,52.4161,52.3272,52.3494,75100.0
2014-12-15 14:00:00,70.71,70.8,70.64,70.65,95800.0,52.342,52.4087,52.2902,52.2976,95800.0
2014-12-15 14:05:00,70.65,70.69,70.61,70.63,69600.0,52.2976,52.3272,52.268,52.2828,69600.0
2014-12-15 14:10:00,70.64,70.65,70.56,70.61,76700.0,52.2902,52.2976,52.231,52.268,76700.0
2014-12-15 14:15:00,70.61,70.67,70.57,70.67,97200.0,52.268,52.3124,52.2384,52.3124,97200.0
2014-12-15 14:20:00,70.66,70.77,70.61,70.76,151200.0,52.305,52.3865,52.268,52.3791,151200.0
2014-12-15 14:25:00,70.77,70.96,70.74,70.88,143000.0,52.3865,52.5271,52.3642,52.4679,143000.0
2014-12-15 14:30:00,70.87,70.89,70.71,70.79,58000.0,52.4605,52.4753,52.342,52.4013,58000.0
2014-12-15 14:35:00,70.78,70.92,70.74,70.77,84400.0,52.3939,52.4975,52.3642,52.3865,84400.0
2014-12-15 14:40:00,70.77,70.82,70.53,70.56,122600.0,52.3865,52.4235,52.2088,52.231,122600.0
2014-12-15 14:45:00,70.54,70.65,70.52,70.56,83800.0,52.2162,52.2976,52.2014,52.231,83800.0
2014-12-15 14:50:00,70.56,70.61,70.5,70.54,72100.0,52.231,52.268,52.1866,52.2162,72100.0
2014-12-15 14:55:00,70.54,70.62,70.5,70.6,61600.0,52.2162,52.2754,52.1866,52.2606,61600.0
2014-12-15 15:00:00,70.58,70.72,70.58,70.64,79800.0,52.2458,52.3494,52.2458,52.2902,79800.0
2014-12-15 15:05:00,70.64,70.77,70.61,70.72,86400.0,52.2902,52.3865,52.268,52.3494,86400.0
2014-12-15 15:10:00,70.73,70.82,70.7,70.79,108200.0,52.3568,52.4235,52.3346,52.4013,108200.0
2014-12-15 15:15:00,70.79,70.79,70.68,70.7,98000.0,52.4013,52.4013,52.3198,52.3346,98000.0
2014-12-15 15:20:00,70.7,70.7,70.59,70.62,93100.0,52.3346,52.3346,52.2532,52.2754,93100.0
2014-12-15 15:25:00,70.63,70.72,70.46,70.47,131100.0,52.2828,52.3494,52.157,52.1644,131100.0
2014-12-15 15:30:00,70.46,70.58,70.41,70.45,130600.0,52.157,52.2458,52.12,52.1496,130600.0
2014-12-15 15:35:00,70.45,70.76,70.45,70.7,137800.0,52.1496,52.3791,52.1496,52.3346,137800.0
2014-12-15 15:40:00,70.7,70.71,70.62,70.64,122200.0,52.3346,52.342,52.2754,52.2902,122200.0
2014-12-15 15:45:00,70.64,70.64,70.52,70.61,136100.0,52.2902,52.2902,52.2014,52.268,136100.0
2014-12-15 15:50:00,70.6,70.65,70.53,70.58,177600.0,52.2606,52.2976,52.2088,52.2458,177600.0
2014-12-15 15:55:00,70.59,70.64,70.34,70.36,362600.0,52.2532,52.2902,52.0682,52.083,362600.0
2014-12-16 09:30:00,70.23,70.68,70.08,70.67,255000.0,51.9867,52.3198,51.8757,52.3124,255000.0
2014-12-16 09:35:00,70.63,70.75,70.33,70.33,73500.0,52.2828,52.3716,52.0607,52.0607,73500.0
2014-12-16 09:40:00,70.36,70.79,70.31,70.79,71000.0,52.083,52.4013,52.0459,52.4013,71000.0
2014-12-16 09:45:00,70.74,70.91,70.61,70.91,86100.0,52.3642,52.4901,52.268,52.4901,86100.0
2014-12-16 09:50:00,70.91,71.04,70.75,70.84,104300.0,52.4901,52.5863,52.3716,52.4383,104300.0
2014-12-16 09:55:00,70.85,70.97,70.79,70.85,72600.0,52.4457,52.5345,52.4013,52.4457,72600.0
2014-12-16 10:00:00,70.84,70.9,70.6,70.62,115300.0,52.4383,52.4827,52.2606,52.2754,115300.0
2014-12-16 10:05:00,70.62,70.68,70.34,70.39,140300.0,52.2754,52.3198,52.0682,52.1052,140300.0
2014-12-16 10:10:00,70.39,70.45,70.29,70.29,108200.0,52.1052,52.1496,52.0311,52.0311,108200.0
2014-12-16 10:15:00,70.29,70.66,70.22,70.61,87000.0,52.0311,52.305,51.9793,52.268,87000.0
2014-12-16 10:20:00,70.59,70.85,70.5,70.81,83500.0,52.2532,52.4457,52.1866,52.4161,83500.0
2014-12-16 10:25:00,70.8,70.83,70.68,70.73,57400.0,52.4087,52.4309,52.3198,52.3568,57400.0
2014-12-16 10:30:00,70.7,70.72,70.42,70.52,100200.0,52.3346,52.3494,52.1274,52.2014,100200.0
2014-12-16 10:35:00,70.51,70.64,70.45,70.56,66100.0,52.194,52.2902,52.1496,52.231,66100.0
2014-12-16 10:40:00,70.56,70.57,70.34,70.42,57900.0,52.231,52.2384,52.0682,52.1274,57900.0
2014-12-16 10:45:00,70.42,70.57,70.35,70.37,96000.0,52.1274,52.2384,52.0756,52.0904,96000.0
2014-12-16 10:50:00,70.35,70.44,70.32,70.44,95800.0,52.0756,52.1422,52.0533,52.1422,95800.0
2014-12-16 10:55:00,70.44,70.62,70.43,70.57,71400.0,52.1422,52.2754,52.1348,52.2384,71400.0
2014-12-16 11:00:00,70.57,70.62,70.5,70.54,63600.0,52.2384,52.2754,52.1866,52.2162,63600.0
2014-12-16 11:05:00,70.54,70.56,70.44,70.44,61100.0,52.2162,52.231,52.1422,52.1422,61100.0
2014-12-16 11:10:00,70.45,70.56,70.44,70.55,71800.0,52.1496,52.231,52.1422,52.2236,71800.0
2014-12-16 11:15:00,70.56,70.75,70.55,70.72,66500.0,52.231,52.3716,52.2236,52.3494,66500.0
2014-12-16 11:20:00,70.73,70.85,70.71,70.85,89500.0,52.3568,52.4457,52.342,52.4457,89500.0
2014-12-16 11:25:00,70.86,71.15,70.81,71.03,138000.0,52.4531,52.6677,52.4161,52.5789,138000.0
2014-12-16 11:30:00,71.03,71.27,71.03,71.1,225800.0,52.5789,52.7566,52.5789,52.6307,225800.0
2014-12-16 11:35:00,71.1,71.14,70.98,70.99,97600.0,52.6307,52.6603,52.5419,52.5493,97600.0
2014-12-16 11:40:00,71.0,71.05,70.98,71.05,72900.0,52.5567,52.5937,52.5419,52.5937,72900.0
2014-12-16 11:45:00,71.06,71.14,71.04,71.13,47000.0,52.6011,52.6603,52.5863,52.6529,47000.0
2014-12-16 11:50:00,71.12,71.32,71.1,71.32,283900.0,52.6455,52.7936,52.6307,52.7936,283900.0
2014-12-16 11:55:00,71.32,71.46,71.14,71.2,165300.0,52.7936,52.8972,52.6603,52.7048,165300.0
2014-12-16 12:00:00,71.2,71.29,71.2,71.27,56100.0,52.7048,52.7714,52.7048,52.7566,56100.0
2014-12-16 12:05:00,71.27,71.37,71.26,71.37,64000.0,52.7566,52.8306,52.7492,52.8306,64000.0
2014-12-16 12:10:00,71.38,71.62,71.38,71.55,150900.0,52.838,53.0157,52.838,52.9638,150900.0
2014-12-16 12:15:00,71.55,71.57,71.5,71.5,122000.0,52.9638,52.9786,52.9268,52.9268,122000.0
2014-12-16 12:20:00,71.5,71.55,71.45,71.49,134700.0,52.9268,52.9638,52.8898,52.9194,134700.0
2014-12-16 12:25:00,71.48,71.65,71.48,71.63,51900.0,52.912,53.0379,52.912,53.0231,51900.0
2014-12-16 12:30:00,71.62,71.7,71.56,71.7,191900.0,53.0157,53.0749,52.9712,53.0749,191900.0
2014-12-16 12:35:00,71.7,71.78,71.68,71.75,86900.0,53.0749,53.1341,53.0601,53.1119,86900.0
2014-12-16 12:40:00,71.75,71.77,71.7,71.72,130600.0,53.1119,53.1267,53.0749,53.0897,130600.0
2014-12-16 12:45:00,71.72,71.72,71.46,71.57,142600.0,53.0897,53.0897,52.8972,52.9786,142600.0
2014-12-16 12:50:00,71.57,71.73,71.56,71.66,101900.0,52.9786,53.0971,52.9712,53.0453,101900.0
2014-12-16 12:55:00,71.67,71.72,71.46,71.46,62800.0,53.0527,53.0897,52.8972,52.8972,62800.0
2014-12-16 13:00:00,71.45,71.62,71.44,71.48,108000.0,52.8898,53.0157,52.8824,52.912,108000.0
2014-12-16 13:05:00,71.47,71.49,71.21,71.24,110600.0,52.9046,52.9194,52.7122,52.7344,110600.0
2014-12-16 13:10:00,71.23,71.24,70.97,71.05,110900.0,52.727,52.7344,52.5345,52.5937,110900.0
2014-12-16 13:15:00,71.03,71.12,70.88,71.02,64900.0,52.5789,52.6455,52.4679,52.5715,64900.0
2014-12-16 13:20:00,71.02,71.06,70.89,70.89,300500.0,52.5715,52.6011,52.4753,52.4753,300500.0
2014-12-16 13:25:00,70.88,71.04,70.85,71.03,75000.0,52.4679,52.5863,52.4457,52.5789,75000.0
2014-12-16 13:30:00,71.03,71.03,70.84,70.99,75300.0,52.5789,52.5789,52.4383,52.5493,75300.0
2014-12-16 13:35:00,71.0,71.14,70.99,71.1,50600.0,52.5567,52.6603,52.5493,52.6307,50600.0
2014-12-16 13:40:00,71.11,71.29,71.1,71.25,57600.0,52.6381,52.7714,52.6307,52.7418,57600.0
2014-12-16 13:45:00,71.25,71.25,71.08,71.13,48100.0,52.7418,52.7418,52.6159,52.6529,48100.0
2014-12-16 13:50:00,71.14,71.31,71.13,71.26,74200.0,52.6603,52.7862,52.6529,52.7492,74200.0
2014-12-16 13:55:00,71.26,71.34,71.22,71.25,74300.0,52.7492,52.8084,52.7196,52.7418,74300.0
2014-12-16 14:00:00,71.25,71.33,71.2,71.22,73500.0,52.7418,52.801,52.7048,52.7196,73500.0
2014-12-16 14:05:00,71.23,71.43,71.22,71.4,132300.0,52.727,52.875,52.7196,52.8528,132300.0
2014-12-16 14:10:00,71.4,71.43,71.33,71.41,61200.0,52.8528,52.875,52.801,52.8602,61200.0
2014-12-16 14:15:00,71.41,71.41,71.25,71.31,76200.0,52.8602,52.8602,52.7418,52.7862,76200.0
2014-12-16 14:20:00,71.31,71.39,71.29,71.32,54800.0,52.7862,52.8454,52.7714,52.7936,54800.0
2014-12-16 14:25:00,71.32,71.37,71.27,71.34,49100.0,52.7936,52.8306,52.7566,52.8084,49100.0
2014-12-16 14:30:00,71.34,71.41,71.15,71.16,63000.0,52.8084,52.8602,52.6677,52.6751,63000.0
2014-12-16 14:35:00,71.17,71.25,71.14,71.2,59500.0,52.6825,52.7418,52.6603,52.7048,59500.0
2014-12-16 14:40:00,71.2,71.29,71.19,71.2,34700.0,52.7048,52.7714,52.6974,52.7048,34700.0
2014-12-16 14:45:00,71.2,71.2,71.11,71.18,54800.0,52.7048,52.7048,52.6381,52.6899,54800.0
2014-12-16 14:50:00,71.17,71.18,70.92,71.03,249100.0,52.6825,52.6899,52.4975,52.5789,249100.0
2014-12-16 14:55:00,71.02,71.05,70.98,71.04,54000.0,52.5715,52.5937,52.5419,52.5863,54000.0
2014-12-16 15:00:00,71.03,71.16,70.95,71.09,62900.0,52.5789,52.6751,52.5197,52.6233,62900.0
2014-12-16 15:05:00,71.09,71.13,70.94,71.05,66200.0,52.6233,52.6529,52.5123,52.5937,66200.0
2014-12-16 15:10:00,71.04,71.06,70.93,70.96,45600.0,52.5863,52.6011,52.5049,52.5271,45600.0
2014-12-16 15:15:00,70.95,71.01,70.94,70.99,87400.0,52.5197,52.5641,52.5123,52.5493,87400.0
2014-12-16 15:20:00,70.98,71.03,70.89,70.91,96700.0,52.5419,52.5789,52.4753,52.4901,96700.0
2014-12-16 15:25:00,70.92,70.97,70.82,70.86,133200.0,52.4975,52.5345,52.4235,52.4531,133200.0
2014-12-16 15:30:00,70.85,70.98,70.8,70.9,106200.0,52.4457,52.5419,52.4087,52.4827,106200.0
2014-12-16 15:35:00,70.9,70.93,70.71,70.75,87700.0,52.4827,52.5049,52.342,52.3716,87700.0
2014-12-16 15:40:00,70.75,70.78,70.6,70.62,181700.0,52.3716,52.3939,52.2606,52.2754,181700.0
2014-12-16 15:45:00,70.62,70.81,70.59,70.7,181300.0,52.2754,52.4161,52.2532,52.3346,181300.0
2014-12-16 15:50:00,70.69,70.7,70.41,70.54,278000.0,52.3272,52.3346,52.12,52.2162,278000.0
2014-12-16 15:55:00,70.55,70.55,70.28,70.31,505400.0,52.2236,52.2236,52.0237,52.0459,505400.0
2014-12-17 09:30:00,70.42,70.77,70.14,70.3,228900.0,52.1274,52.3865,51.9201,52.0385,228900.0
2014-12-17 09:35:00,70.33,70.62,70.26,70.49,69500.0,52.0607,52.2754,52.0089,52.1792,69500.0
2014-12-17 09:40:00,70.46,70.74,70.4,70.74,90200.0,52.157,52.3642,52.1126,52.3642,90200.0
2014-12-17 09:45:00,70.75,70.82,70.55,70.58,134900.0,52.3716,52.4235,52.2236,52.2458,134900.0
2014-12-17 09:50:00,70.58,70.82,70.56,70.6,164700.0,52.2458,52.4235,52.231,52.2606,164700.0
2014-12-17 09:55:00,70.6,70.84,70.57,70.75,108700.0,52.2606,52.4383,52.2384,52.3716,108700.0
2014-12-17 10:00:00,70.75,70.76,70.55,70.67,133900.0,52.3716,52.3791,52.2236,52.3124,133900.0
2014-12-17 10:05:00,70.67,70.67,70.5,70.58,132700.0,52.3124,52.3124,52.1866,52.2458,132700.0
2014-12-17 10:10:00,70.57,70.9,70.57,70.88,128400.0,52.2384,52.4827,52.2384,52.4679,128400.0
2014-12-17 10:15:00,70.88,71.05,70.8,71.05,137500.0,52.4679,52.5937,52.4087,52.5937,137500.0
2014-12-17 10:20:00,71.04,71.05,70.88,71.05,106900.0,52.5863,52.5937,52.4679,52.5937,106900.0
2014-12-17 10:25:00,71.05,71.09,70.89,70.91,144600.0,52.5937,52.6233,52.4753,52.4901,144600.0
2014-12-17 10:30:00,70.91,71.12,70.85,71.02,136000.0,52.4901,52.6455,52.4457,52.5715,136000.0
2014-12-17 10:35:00,71.02,71.2,70.98,71.15,99000.0,52.5715,52.7048,52.5419,52.6677,99000.0
2014-12-17 10:40:00,71.17,71.39,71.14,71.27,120200.0,52.6825,52.8454,52.6603,52.7566,120200.0
2014-12-17 10:45:00,71.29,71.34,71.24,71.31,76000.0,52.7714,52.8084,52.7344,52.7862,76000.0
2014-12-17 10:50:00,71.3,71.35,71.23,71.24,80400.0,52.7788,52.8158,52.727,52.7344,80400.0
2014-12-17 10:55:00,71.24,71.34,71.2,71.24,95400.0,52.7344,52.8084,52.7048,52.7344,95400.0
2014-12-17 11:00:00,71.24,71.45,71.23,71.41,65100.0,52.7344,52.8898,52.727,52.8602,65100.0
2014-12-17 11:05:00,71.41,71.43,71.3,71.35,65200.0,52.8602,52.875,52.7788,52.8158,65200.0
2014-12-17 11:10:00,71.35,71.37,71.31,71.32,41300.0,52.8158,52.8306,52.7862,52.7936,41300.0
2014-12-17 11:15:00,71.31,71.48,71.27,71.47,70700.0,52.7862,52.912,52.7566,52.9046,70700.0
2014-12-17 11:20:00,71.45,71.5,71.41,71.47,57700.0,52.8898,52.9268,52.8602,52.9046,57700.0
2014-12-17 11:25:00,71.48,71.64,71.37,71.61,126800.0,52.912,53.0305,52.8306,53.0083,126800.0
2014-12-17 11:30:00,71.6,71.63,71.53,71.57,189800.0,53.0008,53.0231,52.949,52.9786,189800.0
2014-12-17 11:35:00,71.58,71.85,71.58,71.81,114700.0,52.986,53.1859,52.986,53.1563,114700.0
2014-12-17 11:40:00,71.81,71.82,71.66,71.68,147800.0,53.1563,53.1637,53.0453,53.0601,147800.0
2014-12-17 11:45:00,71.69,71.74,71.62,71.63,99800.0,53.0675,53.1045,53.0157,53.0231,99800.0
2014-12-17 11:50:00,71.64,71.68,71.58,71.68,75100.0,53.0305,53.0601,52.986,53.0601,75100.0
2014-12-17 11:55:00,71.67,71.85,71.64,71.75,85900.0,53.0527,53.1859,53.0305,53.1119,85900.0
2014-12-17 12:00:00,71.75,71.77,71.63,71.67,73100.0,53.1119,53.1267,53.0231,53.0527,73100.0
2014-12-17 12:05:00,71.66,71.67,71.53,71.64,66800.0,53.0453,53.0527,52.949,53.0305,66800.0
2014-12-17 12:10:00,71.64,71.64,71.41,71.44,123000.0,53.0305,53.0305,52.8602,52.8824,123000.0
2014-12-17 12:15:00,71.45,71.52,71.42,71.5,94000.0,52.8898,52.9416,52.8676,52.9268,94000.0
2014-12-17 12:20:00,71.5,71.57,71.49,71.49,72300.0,52.9268,52.9786,52.9194,52.9194,72300.0
2014-12-17 12:25:00,71.48,71.48,71.31,71.33,57300.0,52.912,52.912,52.7862,52.801,57300.0
2014-12-17 12:30:00,71.34,71.52,71.33,71.49,54200.0,52.8084,52.9416,52.801,52.9194,54200.0
2014-12-17 12:35:00,71.49,71.5,71.35,71.41,56300.0,52.9194,52.9268,52.8158,52.8602,56300.0
2014-12-17 12:40:00,71.4,71.41,71.3,71.31,71300.0,52.8528,52.8602,52.7788,52.7862,71300.0
2014-12-17 12:45:00,71.31,71.36,71.26,71.29,45600.0,52.7862,52.8232,52.7492,52.7714,45600.0
2014-12-17 12:50:00,71.3,71.5,71.3,71.43,66200.0,52.7788,52.9268,52.7788,52.875,66200.0
2014-12-17 12:55:00,71.43,71.5,71.42,71.48,41800.0,52.875,52.9268,52.8676,52.912,41800.0
2014-12-17 13:00:00,71.48,71.55,71.44,71.45,50200.0,52.912,52.9638,52.8824,52.8898,50200.0
2014-12-17 13:05:00,71.45,71.54,71.43,71.52,30500.0,52.8898,52.9564,52.875,52.9416,30500.0
2014-12-17 13:10:00,71.51,71.57,71.48,71.57,55800.0,52.9342,52.9786,52.912,52.9786,55800.0
2014-12-17 13:15:00,71.56,71.59,71.43,71.44,79900.0,52.9712,52.9934,52.875,52.8824,79900.0
2014-12-17 13:20:00,71.44,71.52,71.44,71.45,37200.0,52.8824,52.9416,52.8824,52.8898,37200.0
2014-12-17 13:25:00,71.44,71.49,71.42,71.48,46800.0,52.8824,52.9194,52.8676,52.912,46800.0
2014-12-17 13:30:00,71.48,71.54,71.45,71.51,43100.0,52.912,52.9564,52.8898,52.9342,43100.0
2014-12-17 13:35:00,71.5,71.56,71.44,71.53,109800.0,52.9268,52.9712,52.8824,52.949,109800.0
2014-12-17 13:40:00,71.54,71.57,71.46,71.56,52100.0,52.9564,52.9786,52.8972,52.9712,52100.0
2014-12-17 13:45:00,71.56,71.59,71.43,71.48,97200.0,52.9712,52.9934,52.875,52.912,97200.0
2014-12-17 13:50:00,71.48,71.57,71.45,71.53,69800.0,52.912,52.9786,52.8898,52.949,69800.0
2014-12-17 13:55:00,71.52,71.71,71.49,71.71,57100.0,52.9416,53.0823,52.9194,53.0823,57100.0
2014-12-17 14:00:00,71.71,72.22,71.6,72.04,142600.0,53.0823,53.4598,53.0008,53.3266,142600.0
2014-12-17 14:05:00,72.0,72.11,71.87,72.02,77100.0,53.2969,53.3784,53.2007,53.3117,77100.0
2014-12-17 14:10:00,72.01,72.24,71.91,72.16,105100.0,53.3043,53.4746,53.2303,53.4154,105100.0
2014-12-17 14:15:00,72.16,72.17,71.94,71.97,152600.0,53.4154,53.4228,53.2525,53.2747,152600.0
2014-12-17 14:20:00,71.97,71.98,71.85,71.97,101400.0,53.2747,53.2821,53.1859,53.2747,101400.0
2014-12-17 14:25:00,71.97,72.0,71.89,71.93,74300.0,53.2747,53.2969,53.2155,53.2451,74300.0
2014-12-17 14:30:00,71.93,71.98,71.72,71.91,123900.0,53.2451,53.2821,53.0897,53.2303,123900.0
2014-12-17 14:35:00,71.91,72.03,71.87,72.01,98200.0,53.2303,53.3191,53.2007,53.3043,98200.0
2014-12-17 14:40:00,72.02,72.02,71.62,71.76,159900.0,53.3117,53.3117,53.0157,53.1193,159900.0
2014-12-17 14:45:00,71.76,71.79,71.58,71.6,126500.0,53.1193,53.1415,52.986,53.0008,126500.0
2014-12-17 14:50:00,71.6,71.74,71.53,71.74,93900.0,53.0008,53.1045,52.949,53.1045,93900.0
2014-12-17 14:55:00,71.76,71.82,71.58,71.67,136500.0,53.1193,53.1637,52.986,53.0527,136500.0
2014-12-17 15:00:00,71.67,71.67,71.37,71.5,204600.0,53.0527,53.0527,52.8306,52.9268,204600.0
2014-12-17 15:05:00,71.49,71.6,71.47,71.5,107500.0,52.9194,53.0008,52.9046,52.9268,107500.0
2014-12-17 15:10:00,71.5,71.69,71.47,71.68,129700.0,52.9268,53.0675,52.9046,53.0601,129700.0
2014-12-17 15:15:00,71.69,71.84,71.65,71.83,103500.0,53.0675,53.1785,53.0379,53.1711,103500.0
2014-12-17 15:20:00,71.84,71.85,71.69,71.77,141400.0,53.1785,53.1859,53.0675,53.1267,141400.0
2014-12-17 15:25:00,71.78,72.08,71.72,72.04,142300.0,53.1341,53.3562,53.0897,53.3266,142300.0
2014-12-17 15:30:00,72.04,72.1,71.95,71.95,147900.0,53.3266,53.371,53.2599,53.2599,147900.0
2014-12-17 15:35:00,71.95,72.03,71.92,72.01,117100.0,53.2599,53.3191,53.2377,53.3043,117100.0
2014-12-17 15:40:00,72.01,72.24,72.01,72.21,284100.0,53.3043,53.4746,53.3043,53.4524,284100.0
2014-12-17 15:45:00,72.22,72.34,72.18,72.32,307000.0,53.4598,53.5486,53.4302,53.5338,307000.0
2014-12-17 15:50:00,72.33,72.37,72.05,72.06,432100.0,53.5412,53.5708,53.334,53.3414,432100.0
2014-12-17 15:55:00,72.07,72.27,72.07,72.21,493600.0,53.3488,53.4968,53.3488,53.4524,493600.0
2014-12-18 09:30:00,73.28,73.3,72.67,72.73,327800.0,54.2444,54.2592,53.7929,53.8373,327800.0
2014-12-18 09:35:00,72.71,73.0,72.67,72.88,76300.0,53.8225,54.0372,53.7929,53.9483,76300.0
2014-12-18 09:40:00,72.88,72.96,72.85,72.94,99400.0,53.9483,54.0076,53.9261,53.9928,99400.0
2014-12-18 09:45:00,72.94,72.99,72.74,72.83,94400.0,53.9928,54.0298,53.8447,53.9113,94400.0
2014-12-18 09:50:00,72.84,72.88,72.78,72.83,196500.0,53.9187,53.9483,53.8743,53.9113,196500.0
2014-12-18 09:55:00,72.83,72.91,72.75,72.91,128700.0,53.9113,53.9706,53.8521,53.9706,128700.0
2014-12-18 10:00:00,72.89,73.0,72.85,73.0,122900.0,53.9558,54.0372,53.9261,54.0372,122900.0
2014-12-18 10:05:00,73.0,73.26,72.96,73.18,97600.0,54.0372,54.2296,54.0076,54.1704,97600.0
2014-12-18 10:10:00,73.2,73.21,73.0,73.05,101200.0,54.1852,54.1926,54.0372,54.0742,101200.0
2014-12-18 10:15:00,73.05,73.09,72.98,72.98,77600.0,54.0742,54.1038,54.0224,54.0224,77600.0
2014-12-18 10:20:00,72.99,73.11,72.98,73.09,77300.0,54.0298,54.1186,54.0224,54.1038,77300.0
2014-12-18 10:25:00,73.11,73.11,72.94,73.07,79700.0,54.1186,54.1186,53.9928,54.089,79700.0
2014-12-18 10:30:00,73.07,73.14,73.03,73.07,75600.0,54.089,54.1408,54.0594,54.089,75600.0
2014-12-18 10:35:00,73.07,73.09,73.0,73.05,64000.0,54.089,54.1038,54.0372,54.0742,64000.0
2014-12-18 10:40:00,73.05,73.1,73.04,73.06,82200.0,54.0742,54.1112,54.0668,54.0816,82200.0
2014-12-18 10:45:00,73.06,73.07,72.93,72.94,106400.0,54.0816,54.089,53.9854,53.9928,106400.0
2014-12-18 10:50:00,72.95,72.99,72.87,72.88,92800.0,54.0002,54.0298,53.9409,53.9483,92800.0
2014-12-18 10:55:00,72.89,72.94,72.86,72.86,63200.0,53.9558,53.9928,53.9335,53.9335,63200.0
2014-12-18 11:00:00,72.87,72.87,72.71,72.76,79100.0,53.9409,53.9409,53.8225,53.8595,79100.0
2014-12-18 11:05:00,72.76,72.76,72.61,72.7,108300.0,53.8595,53.8595,53.7485,53.8151,108300.0
2014-12-18 11:10:00,72.7,72.75,72.67,72.71,73200.0,53.8151,53.8521,53.7929,53.8225,73200.0
2014-12-18 11:15:00,72.7,72.86,72.7,72.86,49800.0,53.8151,53.9335,53.8151,53.9335,49800.0
2014-12-18 11:20:00,72.86,72.92,72.85,72.88,53900.0,53.9335,53.978,53.9261,53.9483,53900.0
2014-12-18 11:25:00,72.89,72.97,72.86,72.87,63800.0,53.9558,54.015,53.9335,53.9409,63800.0
2014-12-18 11:30:00,72.88,72.91,72.81,72.85,52500.0,53.9483,53.9706,53.8965,53.9261,52500.0
2014-12-18 11:35:00,72.85,72.93,72.81,72.93,38400.0,53.9261,53.9854,53.8965,53.9854,38400.0
2014-12-18 11:40:00,72.94,73.05,72.9,73.01,63100.0,53.9928,54.0742,53.9632,54.0446,63100.0
2014-12-18 11:45:00,73.01,73.02,72.94,73.01,51000.0,54.0446,54.052,53.9928,54.0446,51000.0
2014-12-18 11:50:00,73.01,73.16,73.01,73.16,76900.0,54.0446,54.1556,54.0446,54.1556,76900.0
2014-12-18 11:55:00,73.17,73.21,73.12,73.2,70200.0,54.163,54.1926,54.126,54.1852,70200.0
2014-12-18 12:00:00,73.2,73.21,73.08,73.12,52200.0,54.1852,54.1926,54.0964,54.126,52200.0
2014-12-18 12:05:00,73.12,73.19,73.1,73.15,54200.0,54.126,54.1778,54.1112,54.1482,54200.0
2014-12-18 12:10:00,73.15,73.23,73.12,73.16,52000.0,54.1482,54.2074,54.126,54.1556,52000.0
2014-12-18 12:15:00,73.16,73.19,73.1,73.15,47800.0,54.1556,54.1778,54.1112,54.1482,47800.0
2014-12-18 12:20:00,73.15,73.15,72.98,73.01,67800.0,54.1482,54.1482,54.0224,54.0446,67800.0
2014-12-18 12:25:00,73.01,73.07,72.99,73.05,60700.0,54.0446,54.089,54.0298,54.0742,60700.0
2014-12-18 12:30:00,73.05,73.06,72.98,73.02,75800.0,54.0742,54.0816,54.0224,54.052,75800.0
2014-12-18 12:35:00,73.03,73.05,72.99,72.99,58900.0,54.0594,54.0742,54.0298,54.0298,58900.0
2014-12-18 12:40:00,73.0,73.05,72.99,73.03,48400.0,54.0372,54.0742,54.0298,54.0594,48400.0
2014-12-18 12:45:00,73.03,73.14,73.0,73.14,60200.0,54.0594,54.1408,54.0372,54.1408,60200.0
2014-12-18 12:50:00,73.14,73.16,73.04,73.04,53300.0,54.1408,54.1556,54.0668,54.0668,53300.0
2014-12-18 12:55:00,73.04,73.07,72.99,73.07,65200.0,54.0668,54.089,54.0298,54.089,65200.0
2014-12-18 13:00:00,73.07,73.07,72.98,72.98,70900.0,54.089,54.089,54.0224,54.0224,70900.0
2014-12-18 13:05:00,72.98,73.02,72.98,73.01,60700.0,54.0224,54.052,54.0224,54.0446,60700.0
2014-12-18 13:10:00,73.01,73.03,72.97,72.98,46900.0,54.0446,54.0594,54.015,54.0224,46900.0
2014-12-18 13:15:00,72.98,73.01,72.97,72.99,63500.0,54.0224,54.0446,54.015,54.0298,63500.0
2014-12-18 13:20:00,73.0,73.03,72.99,73.02,87300.0,54.0372,54.0594,54.0298,54.052,87300.0
2014-12-18 13:25:00,73.03,73.04,72.99,73.03,86400.0,54.0594,54.0668,54.0298,54.0594,86400.0
2014-12-18 13:30:00,73.03,73.11,73.02,73.11,50800.0,54.0594,54.1186,54.052,54.1186,50800.0
2014-12-18 13:35:00,73.11,73.17,73.11,73.14,60000.0,54.1186,54.163,54.1186,54.1408,60000.0
2014-12-18 13:40:00,73.13,73.18,73.12,73.16,47300.0,54.1334,54.1704,54.126,54.1556,47300.0
2014-12-18 13:45:00,73.15,73.18,73.13,73.13,37900.0,54.1482,54.1704,54.1334,54.1334,37900.0
2014-12-18 13:50:00,73.13,73.17,73.13,73.17,30600.0,54.1334,54.163,54.1334,54.163,30600.0
2014-12-18 13:55:00,73.17,73.18,73.1,73.11,60500.0,54.163,54.1704,54.1112,54.1186,60500.0
2014-12-18 14:00:00,73.11,73.12,72.95,72.98,73800.0,54.1186,54.126,54.0002,54.0224,73800.0
2014-12-18 14:05:00,72.98,72.99,72.92,72.97,44000.0,54.0224,54.0298,53.978,54.015,44000.0
2014-12-18 14:10:00,72.96,73.01,72.95,73.01,42600.0,54.0076,54.0446,54.0002,54.0446,42600.0
2014-12-18 14:15:00,73.0,73.07,72.98,73.05,93800.0,54.0372,54.089,54.0224,54.0742,93800.0
2014-12-18 14:20:00,73.05,73.05,72.98,72.98,57500.0,54.0742,54.0742,54.0224,54.0224,57500.0
2014-12-18 14:25:00,72.97,73.02,72.96,72.96,84900.0,54.015,54.052,54.0076,54.0076,84900.0
2014-12-18 14:30:00,72.95,73.02,72.87,73.02,50000.0,54.0002,54.052,53.9409,54.052,50000.0
2014-12-18 14:35:00,73.01,73.04,72.91,73.0,70000.0,54.0446,54.0668,53.9706,54.0372,70000.0
2014-12-18 14:40:00,73.01,73.01,72.92,72.97,44500.0,54.0446,54.0446,53.978,54.015,44500.0
2014-12-18 14:45:00,72.97,72.98,72.79,72.82,67300.0,54.015,54.0224,53.8817,53.9039,67300.0
2014-12-18 14:50:00,72.82,72.92,72.82,72.9,53100.0,53.9039,53.978,53.9039,53.9632,53100.0
2014-12-18 14:55:00,72.9,72.95,72.88,72.94,60100.0,53.9632,54.0002,53.9483,53.9928,60100.0
2014-12-18 15:00:00,72.93,73.03,72.89,73.02,74300.0,53.9854,54.0594,53.9558,54.052,74300.0
2014-12-18 15:05:00,73.03,73.1,73.03,73.06,100400.0,54.0594,54.1112,54.0594,54.0816,100400.0
2014-12-18 15:10:00,73.06,73.17,73.05,73.17,67000.0,54.0816,54.163,54.0742,54.163,67000.0
2014-12-18 15:15:00,73.17,73.2,73.13,73.15,78000.0,54.163,54.1852,54.1334,54.1482,78000.0
2014-12-18 15:20:00,73.15,73.16,73.06,73.09,74400.0,54.1482,54.1556,54.0816,54.1038,74400.0
2014-12-18 15:25:00,73.09,73.11,73.01,73.1,77100.0,54.1038,54.1186,54.0446,54.1112,77100.0
2014-12-18 15:30:00,73.09,73.14,73.06,73.09,104600.0,54.1038,54.1408,54.0816,54.1038,104600.0
2014-12-18 15:35:00,73.09,73.11,73.02,73.04,93900.0,54.1038,54.1186,54.052,54.0668,93900.0
2014-12-18 15:40:00,73.05,73.14,73.03,73.1,128900.0,54.0742,54.1408,54.0594,54.1112,128900.0
2014-12-18 15:45:00,73.11,73.13,73.02,73.11,144200.0,54.1186,54.1334,54.052,54.1186,144200.0
2014-12-18 15:50:00,73.12,73.24,73.11,73.22,295000.0,54.126,54.2148,54.1186,54.2,295000.0
2014-12-18 15:55:00,73.23,73.35,73.18,73.35,622800.0,54.2074,54.2963,54.1704,54.2963,622800.0
2014-12-19 09:30:00,73.68,73.7,73.17,73.43,3804300.0,54.5405,54.5553,54.163,54.3555,3804300.0
2014-12-19 09:35:00,73.43,73.52,73.36,73.5,106400.0,54.3555,54.4221,54.3037,54.4073,106400.0
2014-12-19 09:40:00,73.48,73.49,73.32,73.34,123500.0,54.3925,54.3999,54.2741,54.2889,123500.0
2014-12-19 09:45:00,73.35,73.51,73.34,73.47,142500.0,54.2963,54.4147,54.2889,54.3851,142500.0
2014-12-19 09:50:00,73.48,73.52,73.32,73.38,131400.0,54.3925,54.4221,54.2741,54.3185,131400.0
2014-12-19 09:55:00,73.37,73.52,73.32,73.47,110900.0,54.3111,54.4221,54.2741,54.3851,110900.0
2014-12-19 10:00:00,73.48,73.59,73.43,73.56,164500.0,54.3925,54.4739,54.3555,54.4517,164500.0
2014-12-19 10:05:00,73.57,73.73,73.56,73.72,81400.0,54.4591,54.5776,54.4517,54.5701,81400.0
2014-12-19 10:10:00,73.71,73.71,73.57,73.61,90200.0,54.5627,54.5627,54.4591,54.4887,90200.0
2014-12-19 10:15:00,73.61,73.65,73.52,73.55,71000.0,54.4887,54.5183,54.4221,54.4443,71000.0
2014-12-19 10:20:00,73.55,73.57,73.42,73.53,56000.0,54.4443,54.4591,54.3481,54.4295,56000.0
2014-12-19 10:25:00,73.54,73.57,73.49,73.57,58800.0,54.4369,54.4591,54.3999,54.4591,58800.0
2014-12-19 10:30:00,73.57,73.61,73.46,73.52,130400.0,54.4591,54.4887,54.3777,54.4221,130400.0
2014-12-19 10:35:00,73.53,73.57,73.46,73.49,101000.0,54.4295,54.4591,54.3777,54.3999,101000.0
2014-12-19 10:40:00,73.49,73.63,73.48,73.58,88900.0,54.3999,54.5035,54.3925,54.4665,88900.0
2014-12-19 10:45:00,73.58,73.63,73.51,73.51,68500.0,54.4665,54.5035,54.4147,54.4147,68500.0
2014-12-19 10:50:00,73.52,73.59,73.49,73.54,96100.0,54.4221,54.4739,54.3999,54.4369,96100.0
2014-12-19 10:55:00,73.54,73.58,73.48,73.51,127400.0,54.4369,54.4665,54.3925,54.4147,127400.0
2014-12-19 11:00:00,73.51,73.51,73.44,73.5,92400.0,54.4147,54.4147,54.3629,54.4073,92400.0
2014-12-19 11:05:00,73.5,73.52,73.45,73.48,90300.0,54.4073,54.4221,54.3703,54.3925,90300.0
2014-12-19 11:10:00,73.48,73.54,73.46,73.49,161000.0,54.3925,54.4369,54.3777,54.3999,161000.0
2014-12-19 11:15:00,73.5,73.51,73.42,73.44,58700.0,54.4073,54.4147,54.3481,54.3629,58700.0
2014-12-19 11:20:00,73.44,73.48,73.42,73.43,69700.0,54.3629,54.3925,54.3481,54.3555,69700.0
2014-12-19 11:25:00,73.42,73.5,73.42,73.49,95400.0,54.3481,54.4073,54.3481,54.3999,95400.0
2014-12-19 11:30:00,73.49,73.5,73.42,73.44,73300.0,54.3999,54.4073,54.3481,54.3629,73300.0
2014-12-19 11:35:00,73.44,73.49,73.39,73.47,45400.0,54.3629,54.3999,54.3259,54.3851,45400.0
2014-12-19 11:40:00,73.48,73.51,73.46,73.49,53200.0,54.3925,54.4147,54.3777,54.3999,53200.0
2014-12-19 11:45:00,73.48,73.5,73.46,73.47,56700.0,54.3925,54.4073,54.3777,54.3851,56700.0
2014-12-19 11:50:00,73.47,73.48,73.37,73.41,70600.0,54.3851,54.3925,54.3111,54.3407,70600.0
2014-12-19 11:55:00,73.4,73.44,73.39,73.43,50200.0,54.3333,54.3629,54.3259,54.3555,50200.0
2014-12-19 12:00:00,73.44,73.44,73.4,73.42,75300.0,54.3629,54.3629,54.3333,54.3481,75300.0
2014-12-19 12:05:00,73.42,73.51,73.42,73.5,61900.0,54.3481,54.4147,54.3481,54.4073,61900.0
2014-12-19 12:10:00,73.5,73.5,73.46,73.5,52300.0,54.4073,54.4073,54.3777,54.4073,52300.0
2014-12-19 12:15:00,73.5,73.51,73.49,73.5,43800.0,54.4073,54.4147,54.3999,54.4073,43800.0
2014-12-19 12:20:00,73.49,73.5,73.43,73.44,57300.0,54.3999,54.4073,54.3555,54.3629,57300.0
2014-12-19 12:25:00,73.44,73.49,73.43,73.47,53800.0,54.3629,54.3999,54.3555,54.3851,53800.0
2014-12-19 12:30:00,73.46,73.5,73.45,73.48,44200.0,54.3777,54.4073,54.3703,54.3925,44200.0
2014-12-19 12:35:00,73.48,73.5,73.43,73.45,68800.0,54.3925,54.4073,54.3555,54.3703,68800.0
2014-12-19 12:40:00,73.45,73.49,73.43,73.49,37600.0,54.3703,54.3999,54.3555,54.3999,37600.0
2014-12-19 12:45:00,73.49,73.5,73.43,73.45,61900.0,54.3999,54.4073,54.3555,54.3703,61900.0
2014-12-19 12:50:00,73.45,73.5,73.44,73.47,57300.0,54.3703,54.4073,54.3629,54.3851,57300.0
2014-12-19 12:55:00,73.47,73.47,73.42,73.42,60100.0,54.3851,54.3851,54.3481,54.3481,60100.0
2014-12-19 13:00:00,73.43,73.44,73.26,73.26,95800.0,54.3555,54.3629,54.2296,54.2296,95800.0
2014-12-19 13:05:00,73.26,73.33,73.23,73.31,135700.0,54.2296,54.2815,54.2074,54.2667,135700.0
2014-12-19 13:10:00,73.31,73.33,73.24,73.26,82100.0,54.2667,54.2815,54.2148,54.2296,82100.0
2014-12-19 13:15:00,73.26,73.34,73.25,73.33,102700.0,54.2296,54.2889,54.2222,54.2815,102700.0
2014-12-19 13:20:00,73.33,73.36,73.32,73.35,111700.0,54.2815,54.3037,54.2741,54.2963,111700.0
2014-12-19 13:25:00,73.34,73.37,73.31,73.31,105700.0,54.2889,54.3111,54.2667,54.2667,105700.0
2014-12-19 13:30:00,73.31,73.33,73.28,73.31,146300.0,54.2667,54.2815,54.2444,54.2667,146300.0
2014-12-19 13:35:00,73.31,73.32,73.27,73.3,102600.0,54.2667,54.2741,54.237,54.2592,102600.0
2014-12-19 13:40:00,73.3,73.33,73.28,73.31,68500.0,54.2592,54.2815,54.2444,54.2667,68500.0
2014-12-19 13:45:00,73.31,73.32,73.23,73.23,95300.0,54.2667,54.2741,54.2074,54.2074,95300.0
2014-12-19 13:50:00,73.23,73.24,73.19,73.22,110200.0,54.2074,54.2148,54.1778,54.2,110200.0
2014-12-19 13:55:00,73.23,73.27,73.22,73.23,99000.0,54.2074,54.237,54.2,54.2074,99000.0
2014-12-19 14:00:00,73.24,73.32,73.23,73.31,77700.0,54.2148,54.2741,54.2074,54.2667,77700.0
2014-12-19 14:05:00,73.31,73.34,73.3,73.33,79000.0,54.2667,54.2889,54.2592,54.2815,79000.0
2014-12-19 14:10:00,73.33,73.34,73.28,73.28,126400.0,54.2815,54.2889,54.2444,54.2444,126400.0
2014-12-19 14:15:00,73.28,73.29,73.27,73.28,55200.0,54.2444,54.2518,54.237,54.2444,55200.0
2014-12-19 14:20:00,73.27,73.31,73.25,73.26,95700.0,54.237,54.2667,54.2222,54.2296,95700.0
2014-12-19 14:25:00,73.25,73.3,73.21,73.29,88100.0,54.2222,54.2592,54.1926,54.2518,88100.0
2014-12-19 14:30:00,73.29,73.38,73.29,73.38,80700.0,54.2518,54.3185,54.2518,54.3185,80700.0
2014-12-19 14:35:00,73.37,73.4,73.35,73.39,71000.0,54.3111,54.3333,54.2963,54.3259,71000.0
2014-12-19 14:40:00,73.4,73.41,73.34,73.38,120900.0,54.3333,54.3407,54.2889,54.3185,120900.0
2014-12-19 14:45:00,73.38,73.48,73.38,73.47,74300.0,54.3185,54.3925,54.3185,54.3851,74300.0
2014-12-19 14:50:00,73.47,73.54,73.44,73.53,129000.0,54.3851,54.4369,54.3629,54.4295,129000.0
2014-12-19 14:55:00,73.54,73.55,73.46,73.52,91300.0,54.4369,54.4443,54.3777,54.4221,91300.0
2014-12-19 15:00:00,73.53,73.6,73.53,73.54,63600.0,54.4295,54.4813,54.4295,54.4369,63600.0
2014-12-19 15:05:00,73.55,73.59,73.49,73.58,81500.0,54.4443,54.4739,54.3999,54.4665,81500.0
2014-12-19 15:10:00,73.58,73.64,73.49,73.61,134400.0,54.4665,54.5109,54.3999,54.4887,134400.0
2014-12-19 15:15:00,73.62,73.65,73.56,73.58,110000.0,54.4961,54.5183,54.4517,54.4665,110000.0
2014-12-19 15:20:00,73.59,73.62,73.55,73.58,100500.0,54.4739,54.4961,54.4443,54.4665,100500.0
2014-12-19 15:25:00,73.57,73.58,73.51,73.58,103800.0,54.4591,54.4665,54.4147,54.4665,103800.0
2014-12-19 15:30:00,73.58,73.64,73.54,73.62,140300.0,54.4665,54.5109,54.4369,54.4961,140300.0
2014-12-19 15:35:00,73.61,73.66,73.6,73.63,122500.0,54.4887,54.5257,54.4813,54.5035,122500.0
2014-12-19 15:40:00,73.64,73.64,73.54,73.55,164000.0,54.5109,54.5109,54.4369,54.4443,164000.0
2014-12-19 15:45:00,73.55,73.58,73.49,73.5,114300.0,54.4443,54.4665,54.3999,54.4073,114300.0
2014-12-19 15:50:00,73.5,73.55,73.43,73.43,265200.0,54.4073,54.4443,54.3555,54.3555,265200.0
2014-12-19 15:55:00,73.43,73.54,73.41,73.42,404200.0,54.3555,54.4369,54.3407,54.3481,404200.0
2014-12-22 09:30:00,73.58,73.95,73.45,73.86,176000.0,54.4665,54.7404,54.3703,54.6738,176000.0
2014-12-22 09:35:00,73.87,74.0,73.69,73.97,96500.0,54.6812,54.7774,54.5479,54.7552,96500.0
2014-12-22 09:40:00,73.97,74.02,73.89,73.98,105300.0,54.7552,54.7922,54.696,54.7626,105300.0
2014-12-22 09:45:00,73.97,74.02,73.88,73.94,77300.0,54.7552,54.7922,54.6886,54.733,77300.0
2014-12-22 09:50:00,73.94,73.98,73.86,73.97,72700.0,54.733,54.7626,54.6738,54.7552,72700.0
2014-12-22 09:55:00,73.97,74.05,73.93,74.04,42400.0,54.7552,54.8144,54.7256,54.807,42400.0
2014-12-22 10:00:00,74.06,74.08,73.98,74.04,45100.0,54.8218,54.8366,54.7626,54.807,45100.0
2014-12-22 10:05:00,74.03,74.16,74.01,74.16,56100.0,54.7996,54.8959,54.7848,54.8959,56100.0
2014-12-22 10:10:00,74.15,74.2,74.14,74.18,56500.0,54.8884,54.9255,54.881,54.9107,56500.0
2014-12-22 10:15:00,74.19,74.28,74.17,74.21,47000.0,54.9181,54.9847,54.9033,54.9329,47000.0
2014-12-22 10:20:00,74.22,74.29,74.18,74.26,39600.0,54.9403,54.9921,54.9107,54.9699,39600.0
2014-12-22 10:25:00,74.25,74.32,74.23,74.26,41100.0,54.9625,55.0143,54.9477,54.9699,41100.0
2014-12-22 10:30:00,74.26,74.31,74.2,74.25,39100.0,54.9699,55.0069,54.9255,54.9625,39100.0
2014-12-22 10:35:00,74.24,74.25,74.15,74.17,51900.0,54.9551,54.9625,54.8884,54.9033,51900.0
2014-12-22 10:40:00,74.17,74.38,74.15,74.38,84400.0,54.9033,55.0587,54.8884,55.0587,84400.0
2014-12-22 10:45:00,74.38,74.44,74.35,74.4,76600.0,55.0587,55.1031,55.0365,55.0735,76600.0
2014-12-22 10:50:00,74.4,74.44,74.3,74.31,156900.0,55.0735,55.1031,54.9995,55.0069,156900.0
2014-12-22 10:55:00,74.3,74.36,74.27,74.35,31300.0,54.9995,55.0439,54.9773,55.0365,31300.0
2014-12-22 11:00:00,74.34,74.35,74.16,74.18,61700.0,55.0291,55.0365,54.8959,54.9107,61700.0
2014-12-22 11:05:00,74.17,74.18,74.04,74.05,148500.0,54.9033,54.9107,54.807,54.8144,148500.0
2014-12-22 11:10:00,74.05,74.12,74.02,74.09,79200.0,54.8144,54.8662,54.7922,54.844,79200.0
2014-12-22 11:15:00,74.1,74.25,74.09,74.24,48900.0,54.8514,54.9625,54.844,54.9551,48900.0
2014-12-22 11:20:00,74.23,74.24,74.15,74.17,70300.0,54.9477,54.9551,54.8884,54.9033,70300.0
2014-12-22 11:25:00,74.18,74.23,74.14,74.22,62500.0,54.9107,54.9477,54.881,54.9403,62500.0
2014-12-22 11:30:00,74.22,74.25,74.2,74.21,45200.0,54.9403,54.9625,54.9255,54.9329,45200.0
2014-12-22 11:35:00,74.22,74.23,74.11,74.12,51600.0,54.9403,54.9477,54.8588,54.8662,51600.0
2014-12-22 11:40:00,74.12,74.13,74.02,74.04,41700.0,54.8662,54.8736,54.7922,54.807,41700.0
2014-12-22 11:45:00,74.04,74.05,73.92,73.92,48700.0,54.807,54.8144,54.7182,54.7182,48700.0
2014-12-22 11:50:00,73.93,73.96,73.89,73.9,53000.0,54.7256,54.7478,54.696,54.7034,53000.0
2014-12-22 11:55:00,73.9,73.98,73.87,73.94,51700.0,54.7034,54.7626,54.6812,54.733,51700.0
2014-12-22 12:00:00,73.94,73.94,73.82,73.83,51000.0,54.733,54.733,54.6442,54.6516,51000.0
2014-12-22 12:05:00,73.82,73.92,73.79,73.87,48200.0,54.6442,54.7182,54.622,54.6812,48200.0
2014-12-22 12:10:00,73.86,73.97,73.84,73.93,50900.0,54.6738,54.7552,54.659,54.7256,50900.0
2014-12-22 12:15:00,73.92,73.97,73.89,73.96,32200.0,54.7182,54.7552,54.696,54.7478,32200.0
2014-12-22 12:20:00,73.96,73.97,73.88,73.89,48300.0,54.7478,54.7552,54.6886,54.696,48300.0
2014-12-22 12:25:00,73.89,73.9,73.81,73.81,26800.0,54.696,54.7034,54.6368,54.6368,26800.0
2014-12-22 12:30:00,73.8,73.88,73.79,73.83,53300.0,54.6294,54.6886,54.622,54.6516,53300.0
2014-12-22 12:35:00,73.84,73.86,73.75,73.82,40500.0,54.659,54.6738,54.5924,54.6442,40500.0
2014-12-22 12:40:00,73.83,73.83,73.78,73.8,34900.0,54.6516,54.6516,54.6146,54.6294,34900.0
2014-12-22 12:45:00,73.81,73.87,73.77,73.86,32300.0,54.6368,54.6812,54.6072,54.6738,32300.0
2014-12-22 12:50:00,73.86,73.91,73.86,73.88,27400.0,54.6738,54.7108,54.6738,54.6886,27400.0
2014-12-22 12:55:00,73.88,73.91,73.87,73.9,31400.0,54.6886,54.7108,54.6812,54.7034,31400.0
2014-12-22 13:00:00,73.9,73.9,73.87,73.9,26900.0,54.7034,54.7034,54.6812,54.7034,26900.0
2014-12-22 13:05:00,73.9,73.91,73.86,73.9,32500.0,54.7034,54.7108,54.6738,54.7034,32500.0
2014-12-22 13:10:00,73.9,73.91,73.79,73.8,59600.0,54.7034,54.7108,54.622,54.6294,59600.0
2014-12-22 13:15:00,73.8,73.81,73.74,73.75,57800.0,54.6294,54.6368,54.585,54.5924,57800.0
2014-12-22 13:20:00,73.75,73.81,73.72,73.79,35600.0,54.5924,54.6368,54.5701,54.622,35600.0
2014-12-22 13:25:00,73.79,73.9,73.79,73.84,47900.0,54.622,54.7034,54.622,54.659,47900.0
2014-12-22 13:30:00,73.85,74.02,73.85,74.02,90300.0,54.6664,54.7922,54.6664,54.7922,90300.0
2014-12-22 13:35:00,74.02,74.19,74.02,74.19,53300.0,54.7922,54.9181,54.7922,54.9181,53300.0
2014-12-22 13:40:00,74.19,74.23,74.18,74.23,92600.0,54.9181,54.9477,54.9107,54.9477,92600.0
2014-12-22 13:45:00,74.23,74.32,74.22,74.32,56900.0,54.9477,55.0143,54.9403,55.0143,56900.0
2014-12-22 13:50:00,74.31,74.33,74.3,74.31,67500.0,55.0069,55.0217,54.9995,55.0069,67500.0
2014-12-22 13:55:00,74.31,74.32,74.24,74.26,45500.0,55.0069,55.0143,54.9551,54.9699,45500.0
2014-12-22 14:00:00,74.27,74.28,74.25,74.27,44100.0,54.9773,54.9847,54.9625,54.9773,44100.0
2014-12-22 14:05:00,74.27,74.36,74.27,74.32,80700.0,54.9773,55.0439,54.9773,55.0143,80700.0
2014-12-22 14:10:00,74.31,74.35,74.3,74.35,30000.0,55.0069,55.0365,54.9995,55.0365,30000.0
2014-12-22 14:15:00,74.34,74.35,74.26,74.27,42900.0,55.0291,55.0365,54.9699,54.9773,42900.0
2014-12-22 14:20:00,74.28,74.32,74.26,74.27,47100.0,54.9847,55.0143,54.9699,54.9773,47100.0
2014-12-22 14:25:00,74.27,74.32,74.26,74.29,44400.0,54.9773,55.0143,54.9699,54.9921,44400.0
2014-12-22 14:30:00,74.3,74.34,74.27,74.34,42200.0,54.9995,55.0291,54.9773,55.0291,42200.0
2014-12-22 14:35:00,74.34,74.34,74.26,74.3,49400.0,55.0291,55.0291,54.9699,54.9995,49400.0
2014-12-22 14:40:00,74.31,74.35,74.3,74.32,53500.0,55.0069,55.0365,54.9995,55.0143,53500.0
2014-12-22 14:45:00,74.32,74.38,74.3,74.38,48700.0,55.0143,55.0587,54.9995,55.0587,48700.0
2014-12-22 14:50:00,74.37,74.39,74.35,74.36,45100.0,55.0513,55.0661,55.0365,55.0439,45100.0
2014-12-22 14:55:00,74.37,74.37,74.32,74.37,89800.0,55.0513,55.0513,55.0143,55.0513,89800.0
2014-12-22 15:00:00,74.37,74.46,74.36,74.45,52400.0,55.0513,55.1179,55.0439,55.1105,52400.0
2014-12-22 15:05:00,74.45,74.66,74.45,74.63,245000.0,55.1105,55.266,55.1105,55.2438,245000.0
2014-12-22 15:10:00,74.63,74.63,74.46,74.46,137200.0,55.2438,55.2438,55.1179,55.1179,137200.0
2014-12-22 15:15:00,74.46,74.51,74.43,74.51,81300.0,55.1179,55.1549,55.0957,55.1549,81300.0
2014-12-22 15:20:00,74.51,74.63,74.5,74.61,156200.0,55.1549,55.2438,55.1475,55.229,156200.0
2014-12-22 15:25:00,74.61,74.62,74.57,74.59,128100.0,55.229,55.2364,55.1993,55.2142,128100.0
2014-12-22 15:30:00,74.59,74.59,74.5,74.53,112500.0,55.2142,55.2142,55.1475,55.1697,112500.0
2014-12-22 15:35:00,74.52,74.53,74.5,74.51,74100.0,55.1623,55.1697,55.1475,55.1549,74100.0
2014-12-22 15:40:00,74.51,74.52,74.47,74.48,120000.0,55.1549,55.1623,55.1253,55.1327,120000.0
2014-12-22 15:45:00,74.48,74.51,74.43,74.48,165100.0,55.1327,55.1549,55.0957,55.1327,165100.0
2014-12-22 15:50:00,74.47,74.49,74.41,74.48,269100.0,55.1253,55.1401,55.0809,55.1327,269100.0
2014-12-22 15:55:00,74.48,74.6,74.45,74.59,281600.0,55.1327,55.2216,55.1105,55.2142,281600.0
2014-12-23 09:30:00,74.61,74.7,74.48,74.61,359300.0,55.229,55.2956,55.1327,55.229,359300.0
2014-12-23 09:35:00,74.61,74.7,74.5,74.66,97000.0,55.229,55.2956,55.1475,55.266,97000.0
2014-12-23 09:40:00,74.7,74.72,74.62,74.7,88000.0,55.2956,55.3104,55.2364,55.2956,88000.0
2014-12-23 09:45:00,74.69,74.81,74.67,74.69,88700.0,55.2882,55.377,55.2734,55.2882,88700.0
2014-12-23 09:50:00,74.69,74.7,74.62,74.66,81400.0,55.2882,55.2956,55.2364,55.266,81400.0
2014-12-23 09:55:00,74.67,74.67,74.55,74.61,86400.0,55.2734,55.2734,55.1845,55.229,86400.0
2014-12-23 10:00:00,74.62,74.78,74.6,74.77,62600.0,55.2364,55.3548,55.2216,55.3474,62600.0
2014-12-23 10:05:00,74.78,74.9,74.76,74.86,146000.0,55.3548,55.4436,55.34,55.414,146000.0
2014-12-23 10:10:00,74.86,74.88,74.77,74.79,77900.0,55.414,55.4288,55.3474,55.3622,77900.0
2014-12-23 10:15:00,74.8,74.85,74.73,74.84,46200.0,55.3696,55.4066,55.3178,55.3992,46200.0
2014-12-23 10:20:00,74.83,74.91,74.82,74.9,62100.0,55.3918,55.451,55.3844,55.4436,62100.0
2014-12-23 10:25:00,74.9,74.94,74.81,74.93,75100.0,55.4436,55.4732,55.377,55.4658,75100.0
2014-12-23 10:30:00,74.92,74.95,74.87,74.94,69000.0,55.4584,55.4806,55.4214,55.4732,69000.0
2014-12-23 10:35:00,74.94,74.95,74.91,74.92,96200.0,55.4732,55.4806,55.451,55.4584,96200.0
2014-12-23 10:40:00,74.92,74.95,74.9,74.93,81800.0,55.4584,55.4806,55.4436,55.4658,81800.0
2014-12-23 10:45:00,74.93,74.93,74.84,74.89,53300.0,55.4658,55.4658,55.3992,55.4362,53300.0
2014-12-23 10:50:00,74.89,74.95,74.87,74.91,66200.0,55.4362,55.4806,55.4214,55.451,66200.0
2014-12-23 10:55:00,74.91,74.95,74.9,74.94,67300.0,55.451,55.4806,55.4436,55.4732,67300.0
2014-12-23 11:00:00,74.93,74.98,74.91,74.97,74500.0,55.4658,55.5028,55.451,55.4954,74500.0
2014-12-23 11:05:00,74.98,74.99,74.94,74.96,53100.0,55.5028,55.5102,55.4732,55.488,53100.0
2014-12-23 11:10:00,74.96,74.99,74.94,74.98,38000.0,55.488,55.5102,55.4732,55.5028,38000.0
2014-12-23 11:15:00,74.97,75.08,74.96,75.05,193600.0,55.4954,55.5769,55.488,55.5547,193600.0
2014-12-23 11:20:00,75.05,75.07,74.98,75.02,72300.0,55.5547,55.5695,55.5028,55.5325,72300.0
2014-12-23 11:25:00,75.01,75.08,75.0,75.01,71200.0,55.5251,55.5769,55.5176,55.5251,71200.0
2014-12-23 11:30:00,75.01,75.06,74.99,75.03,44600.0,55.5251,55.5621,55.5102,55.5399,44600.0
2014-12-23 11:35:00,75.03,75.08,75.0,75.08,49800.0,55.5399,55.5769,55.5176,55.5769,49800.0
2014-12-23 11:40:00,75.08,75.09,75.02,75.02,61200.0,55.5769,55.5843,55.5325,55.5325,61200.0
2014-12-23 11:45:00,75.03,75.1,75.02,75.09,38200.0,55.5399,55.5917,55.5325,55.5843,38200.0
2014-12-23 11:50:00,75.09,75.12,75.06,75.08,44200.0,55.5843,55.6065,55.5621,55.5769,44200.0
2014-12-23 11:55:00,75.08,75.09,75.06,75.06,48000.0,55.5769,55.5843,55.5621,55.5621,48000.0
2014-12-23 12:00:00,75.06,75.07,75.02,75.03,37600.0,55.5621,55.5695,55.5325,55.5399,37600.0
2014-12-23 12:05:00,75.02,75.05,74.99,75.02,27000.0,55.5325,55.5547,55.5102,55.5325,27000.0
2014-12-23 12:10:00,75.01,75.03,75.0,75.0,41800.0,55.5251,55.5399,55.5176,55.5176,41800.0
2014-12-23 12:15:00,75.01,75.07,75.0,75.06,34200.0,55.5251,55.5695,55.5176,55.5621,34200.0
2014-12-23 12:20:00,75.06,75.08,74.99,75.02,48500.0,55.5621,55.5769,55.5102,55.5325,48500.0
2014-12-23 12:25:00,75.01,75.06,74.99,75.0,41400.0,55.5251,55.5621,55.5102,55.5176,41400.0
2014-12-23 12:30:00,75.0,75.03,74.96,75.02,54500.0,55.5176,55.5399,55.488,55.5325,54500.0
2014-12-23 12:35:00,75.02,75.06,75.0,75.03,31500.0,55.5325,55.5621,55.5176,55.5399,31500.0
2014-12-23 12:40:00,75.02,75.03,75.0,75.0,27500.0,55.5325,55.5399,55.5176,55.5176,27500.0
2014-12-23 12:45:00,75.0,75.04,75.0,75.02,31200.0,55.5176,55.5473,55.5176,55.5325,31200.0
2014-12-23 12:50:00,75.02,75.03,75.0,75.01,34500.0,55.5325,55.5399,55.5176,55.5251,34500.0
2014-12-23 12:55:00,75.01,75.04,75.01,75.02,25500.0,55.5251,55.5473,55.5251,55.5325,25500.0
2014-12-23 13:00:00,75.03,75.04,74.94,74.98,39400.0,55.5399,55.5473,55.4732,55.5028,39400.0
2014-12-23 13:05:00,74.98,75.03,74.97,75.0,69500.0,55.5028,55.5399,55.4954,55.5176,69500.0
2014-12-23 13:10:00,75.0,75.04,74.99,75.03,31300.0,55.5176,55.5473,55.5102,55.5399,31300.0
2014-12-23 13:15:00,75.04,75.06,75.01,75.03,46800.0,55.5473,55.5621,55.5251,55.5399,46800.0
2014-12-23 13:20:00,75.02,75.03,74.94,74.95,82400.0,55.5325,55.5399,55.4732,55.4806,82400.0
2014-12-23 13:25:00,74.94,74.97,74.93,74.95,62200.0,55.4732,55.4954,55.4658,55.4806,62200.0
2014-12-23 13:30:00,74.95,74.97,74.92,74.93,75400.0,55.4806,55.4954,55.4584,55.4658,75400.0
2014-12-23 13:35:00,74.93,74.94,74.9,74.9,30400.0,55.4658,55.4732,55.4436,55.4436,30400.0
2014-12-23 13:40:00,74.91,74.94,74.89,74.94,33200.0,55.451,55.4732,55.4362,55.4732,33200.0
2014-12-23 13:45:00,74.94,74.97,74.93,74.93,66600.0,55.4732,55.4954,55.4658,55.4658,66600.0
2014-12-23 13:50:00,74.93,74.94,74.89,74.92,24800.0,55.4658,55.4732,55.4362,55.4584,24800.0
2014-12-23 13:55:00,74.91,74.91,74.84,74.85,35800.0,55.451,55.451,55.3992,55.4066,35800.0
2014-12-23 14:00:00,74.85,74.88,74.81,74.85,34000.0,55.4066,55.4288,55.377,55.4066,34000.0
2014-12-23 14:05:00,74.85,74.85,74.79,74.81,21800.0,55.4066,55.4066,55.3622,55.377,21800.0
2014-12-23 14:10:00,74.82,74.83,74.73,74.74,64700.0,55.3844,55.3918,55.3178,55.3252,64700.0
2014-12-23 14:15:00,74.74,74.75,74.71,74.74,35300.0,55.3252,55.3326,55.303,55.3252,35300.0
2014-12-23 14:20:00,74.73,74.8,74.73,74.79,38000.0,55.3178,55.3696,55.3178,55.3622,38000.0
2014-12-23 14:25:00,74.79,74.83,74.79,74.83,23500.0,55.3622,55.3918,55.3622,55.3918,23500.0
2014-12-23 14:30:00,74.82,74.86,74.8,74.81,38500.0,55.3844,55.414,55.3696,55.377,38500.0
2014-12-23 14:35:00,74.81,74.85,74.76,74.83,41700.0,55.377,55.4066,55.34,55.3918,41700.0
2014-12-23 14:40:00,74.83,74.86,74.81,74.81,37500.0,55.3918,55.414,55.377,55.377,37500.0
2014-12-23 14:45:00,74.81,74.84,74.81,74.83,24500.0,55.377,55.3992,55.377,55.3918,24500.0
2014-12-23 14:50:00,74.84,74.84,74.79,74.83,42400.0,55.3992,55.3992,55.3622,55.3918,42400.0
2014-12-23 14:55:00,74.83,74.83,74.76,74.79,44300.0,55.3918,55.3918,55.34,55.3622,44300.0
2014-12-23 15:00:00,74.8,74.85,74.79,74.85,45300.0,55.3696,55.4066,55.3622,55.4066,45300.0
2014-12-23 15:05:00,74.85,74.87,74.82,74.85,43800.0,55.4066,55.4214,55.3844,55.4066,43800.0
2014-12-23 15:10:00,74.85,74.89,74.84,74.84,54500.0,55.4066,55.4362,55.3992,55.3992,54500.0
2014-12-23 15:15:00,74.85,74.85,74.79,74.8,56800.0,55.4066,55.4066,55.3622,55.3696,56800.0
2014-12-23 15:20:00,74.8,74.82,74.77,74.77,48900.0,55.3696,55.3844,55.3474,55.3474,48900.0
2014-12-23 15:25:00,74.78,74.79,74.74,74.75,45600.0,55.3548,55.3622,55.3252,55.3326,45600.0
2014-12-23 15:30:00,74.75,74.75,74.67,74.68,73700.0,55.3326,55.3326,55.2734,55.2808,73700.0
2014-12-23 15:35:00,74.67,74.71,74.66,74.67,56300.0,55.2734,55.303,55.266,55.2734,56300.0
2014-12-23 15:40:00,74.68,74.72,74.67,74.7,94100.0,55.2808,55.3104,55.2734,55.2956,94100.0
2014-12-23 15:45:00,74.7,74.7,74.63,74.65,95900.0,55.2956,55.2956,55.2438,55.2586,95900.0
2014-12-23 15:50:00,74.64,74.68,74.61,74.66,149900.0,55.2512,55.2808,55.229,55.266,149900.0
2014-12-23 15:55:00,74.67,74.67,74.58,74.6,221600.0,55.2734,55.2734,55.2068,55.2216,221600.0
2014-12-24 09:30:00,74.69,74.99,74.68,74.95,134100.0,55.2882,55.5102,55.2808,55.4806,134100.0
2014-12-24 09:35:00,74.98,75.12,74.95,75.07,74400.0,55.5028,55.6065,55.4806,55.5695,74400.0
2014-12-24 09:40:00,75.07,75.08,74.93,75.0,59800.0,55.5695,55.5769,55.4658,55.5176,59800.0
2014-12-24 09:45:00,75.0,75.09,74.98,75.03,37000.0,55.5176,55.5843,55.5028,55.5399,37000.0
2014-12-24 09:50:00,75.04,75.09,74.99,75.01,40400.0,55.5473,55.5843,55.5102,55.5251,40400.0
2014-12-24 09:55:00,75.0,75.05,74.93,74.94,60400.0,55.5176,55.5547,55.4658,55.4732,60400.0
2014-12-24 10:00:00,74.94,74.97,74.84,74.9,60400.0,55.4732,55.4954,55.3992,55.4436,60400.0
2014-12-24 10:05:00,74.88,74.96,74.88,74.9,39900.0,55.4288,55.488,55.4288,55.4436,39900.0
2014-12-24 10:10:00,74.9,74.99,74.9,74.96,35900.0,55.4436,55.5102,55.4436,55.488,35900.0
2014-12-24 10:15:00,74.95,75.01,74.93,74.94,30300.0,55.4806,55.5251,55.4658,55.4732,30300.0
2014-12-24 10:20:00,74.94,75.0,74.89,75.0,31200.0,55.4732,55.5176,55.4362,55.5176,31200.0
2014-12-24 10:25:00,75.0,75.02,74.99,75.01,62900.0,55.5176,55.5325,55.5102,55.5251,62900.0
2014-12-24 10:30:00,75.01,75.01,74.9,74.92,28700.0,55.5251,55.5251,55.4436,55.4584,28700.0
2014-12-24 10:35:00,74.92,75.05,74.9,75.0,45500.0,55.4584,55.5547,55.4436,55.5176,45500.0
2014-12-24 10:40:00,74.99,75.0,74.97,74.99,22500.0,55.5102,55.5176,55.4954,55.5102,22500.0
2014-12-24 10:45:00,75.0,75.0,74.92,74.95,29800.0,55.5176,55.5176,55.4584,55.4806,29800.0
2014-12-24 10:50:00,74.94,75.0,74.94,74.98,40900.0,55.4732,55.5176,55.4732,55.5028,40900.0
2014-12-24 10:55:00,74.98,75.0,74.94,74.97,39800.0,55.5028,55.5176,55.4732,55.4954,39800.0
2014-12-24 11:00:00,74.97,75.09,74.97,75.08,19600.0,55.4954,55.5843,55.4954,55.5769,19600.0
2014-12-24 11:05:00,75.08,75.14,75.07,75.14,48400.0,55.5769,55.6213,55.5695,55.6213,48400.0
2014-12-24 11:10:00,75.14,75.14,75.09,75.12,28800.0,55.6213,55.6213,55.5843,55.6065,28800.0
2014-12-24 11:15:00,75.12,75.14,75.09,75.12,20400.0,55.6065,55.6213,55.5843,55.6065,20400.0
2014-12-24 11:20:00,75.13,75.13,75.05,75.08,34800.0,55.6139,55.6139,55.5547,55.5769,34800.0
2014-12-24 11:25:00,75.08,75.14,75.08,75.12,46900.0,55.5769,55.6213,55.5769,55.6065,46900.0
2014-12-24 11:30:00,75.12,75.15,75.1,75.1,54200.0,55.6065,55.6287,55.5917,55.5917,54200.0
2014-12-24 11:35:00,75.1,75.1,75.02,75.07,22400.0,55.5917,55.5917,55.5325,55.5695,22400.0
2014-12-24 11:40:00,75.08,75.08,75.02,75.03,42800.0,55.5769,55.5769,55.5325,55.5399,42800.0
2014-12-24 11:45:00,75.04,75.04,75.02,75.04,20800.0,55.5473,55.5473,55.5325,55.5473,20800.0
2014-12-24 11:50:00,75.04,75.08,75.03,75.07,26000.0,55.5473,55.5769,55.5399,55.5695,26000.0
2014-12-24 11:55:00,75.07,75.09,75.03,75.03,35200.0,55.5695,55.5843,55.5399,55.5399,35200.0
2014-12-24 12:00:00,75.04,75.05,74.97,74.99,64700.0,55.5473,55.5547,55.4954,55.5102,64700.0
2014-12-24 12:05:00,74.98,75.09,74.97,75.08,76000.0,55.5028,55.5843,55.4954,55.5769,76000.0
2014-12-24 12:10:00,75.08,75.09,75.05,75.05,35700.0,55.5769,55.5843,55.5547,55.5547,35700.0
2014-12-24 12:15:00,75.05,75.09,75.01,75.02,45500.0,55.5547,55.5843,55.5251,55.5325,45500.0
2014-12-24 12:20:00,75.03,75.08,75.02,75.06,36900.0,55.5399,55.5769,55.5325,55.5621,36900.0
2014-12-24 12:25:00,75.05,75.06,74.99,74.99,35100.0,55.5547,55.5621,55.5102,55.5102,35100.0
2014-12-24 12:30:00,74.99,75.01,74.91,74.93,54800.0,55.5102,55.5251,55.451,55.4658,54800.0
2014-12-24 12:35:00,74.93,74.94,74.89,74.89,34200.0,55.4658,55.4732,55.4362,55.4362,34200.0
2014-12-24 12:40:00,74.89,74.94,74.89,74.91,55200.0,55.4362,55.4732,55.4362,55.451,55200.0
2014-12-24 12:45:00,74.92,74.92,74.88,74.9,61600.0,55.4584,55.4584,55.4288,55.4436,61600.0
2014-12-24 12:50:00,74.89,74.9,74.8,74.8,115300.0,55.4362,55.4436,55.3696,55.3696,115300.0
2014-12-24 12:55:00,74.8,74.81,74.64,74.66,159800.0,55.3696,55.377,55.2512,55.266,159800.0
2014-12-26 09:30:00,75.09,75.23,75.0,75.09,193700.0,55.5843,55.6879,55.5176,55.5843,193700.0
2014-12-26 09:35:00,75.09,75.19,75.07,75.1,74900.0,55.5843,55.6583,55.5695,55.5917,74900.0
2014-12-26 09:40:00,75.07,75.1,75.01,75.05,45200.0,55.5695,55.5917,55.5251,55.5547,45200.0
2014-12-26 09:45:00,75.06,75.14,75.06,75.13,43500.0,55.5621,55.6213,55.5621,55.6139,43500.0
2014-12-26 09:50:00,75.14,75.24,75.13,75.21,72800.0,55.6213,55.6953,55.6139,55.6731,72800.0
2014-12-26 09:55:00,75.2,75.25,75.2,75.24,47400.0,55.6657,55.7027,55.6657,55.6953,47400.0
2014-12-26 10:00:00,75.23,75.28,75.16,75.21,44200.0,55.6879,55.7249,55.6361,55.6731,44200.0
2014-12-26 10:05:00,75.2,75.21,75.08,75.11,56300.0,55.6657,55.6731,55.5769,55.5991,56300.0
2014-12-26 10:10:00,75.11,75.14,75.01,75.08,49800.0,55.5991,55.6213,55.5251,55.5769,49800.0
2014-12-26 10:15:00,75.07,75.17,75.06,75.13,57400.0,55.5695,55.6435,55.5621,55.6139,57400.0
2014-12-26 10:20:00,75.14,75.18,75.13,75.17,27000.0,55.6213,55.6509,55.6139,55.6435,27000.0
2014-12-26 10:25:00,75.17,75.23,75.17,75.18,50500.0,55.6435,55.6879,55.6435,55.6509,50500.0
2014-12-26 10:30:00,75.18,75.21,75.13,75.14,36400.0,55.6509,55.6731,55.6139,55.6213,36400.0
2014-12-26 10:35:00,75.14,75.17,75.11,75.15,29300.0,55.6213,55.6435,55.5991,55.6287,29300.0
2014-12-26 10:40:00,75.15,75.23,75.14,75.23,35900.0,55.6287,55.6879,55.6213,55.6879,35900.0
2014-12-26 10:45:00,75.22,75.23,75.18,75.22,27200.0,55.6805,55.6879,55.6509,55.6805,27200.0
2014-12-26 10:50:00,75.22,75.25,75.2,75.24,41100.0,55.6805,55.7027,55.6657,55.6953,41100.0
2014-12-26 10:55:00,75.23,75.25,75.21,75.22,23700.0,55.6879,55.7027,55.6731,55.6805,23700.0
2014-12-26 11:00:00,75.22,75.26,75.19,75.25,38200.0,55.6805,55.7101,55.6583,55.7027,38200.0
2014-12-26 11:05:00,75.24,75.25,75.21,75.23,20000.0,55.6953,55.7027,55.6731,55.6879,20000.0
2014-12-26 11:10:00,75.22,75.24,75.2,75.21,31500.0,55.6805,55.6953,55.6657,55.6731,31500.0
2014-12-26 11:15:00,75.22,75.22,75.19,75.22,33900.0,55.6805,55.6805,55.6583,55.6805,33900.0
2014-12-26 11:20:00,75.2,75.24,75.19,75.24,21700.0,55.6657,55.6953,55.6583,55.6953,21700.0
2014-12-26 11:25:00,75.24,75.26,75.23,75.23,20200.0,55.6953,55.7101,55.6879,55.6879,20200.0
2014-12-26 11:30:00,75.23,75.34,75.22,75.33,29200.0,55.6879,55.7693,55.6805,55.7619,29200.0
2014-12-26 11:35:00,75.34,75.35,75.32,75.33,25400.0,55.7693,55.7767,55.7545,55.7619,25400.0
2014-12-26 11:40:00,75.34,75.37,75.33,75.34,27000.0,55.7693,55.7915,55.7619,55.7693,27000.0
2014-12-26 11:45:00,75.33,75.34,75.3,75.33,23200.0,55.7619,55.7693,55.7397,55.7619,23200.0
2014-12-26 11:50:00,75.33,75.35,75.31,75.34,26800.0,55.7619,55.7767,55.7471,55.7693,26800.0
2014-12-26 11:55:00,75.34,75.37,75.34,75.35,20400.0,55.7693,55.7915,55.7693,55.7767,20400.0
2014-12-26 12:00:00,75.35,75.38,75.34,75.36,18000.0,55.7767,55.7989,55.7693,55.7841,18000.0
2014-12-26 12:05:00,75.36,75.39,75.34,75.39,33700.0,55.7841,55.8063,55.7693,55.8063,33700.0
2014-12-26 12:10:00,75.39,75.4,75.36,75.39,51000.0,55.8063,55.8137,55.7841,55.8063,51000.0
2014-12-26 12:15:00,75.39,75.44,75.38,75.42,28500.0,55.8063,55.8434,55.7989,55.8285,28500.0
2014-12-26 12:20:00,75.42,75.44,75.37,75.43,45700.0,55.8285,55.8434,55.7915,55.836,45700.0
2014-12-26 12:25:00,75.43,75.46,75.41,75.45,32200.0,55.836,55.8582,55.8211,55.8508,32200.0
2014-12-26 12:30:00,75.45,75.48,75.44,75.47,32400.0,55.8508,55.873,55.8434,55.8656,32400.0
2014-12-26 12:35:00,75.47,75.49,75.42,75.45,136900.0,55.8656,55.8804,55.8285,55.8508,136900.0
2014-12-26 12:40:00,75.45,75.48,75.44,75.47,23700.0,55.8508,55.873,55.8434,55.8656,23700.0
2014-12-26 12:45:00,75.48,75.56,75.46,75.55,75900.0,55.873,55.9322,55.8582,55.9248,75900.0
2014-12-26 12:50:00,75.55,75.63,75.54,75.63,64400.0,55.9248,55.984,55.9174,55.984,64400.0
2014-12-26 12:55:00,75.62,75.66,75.61,75.65,36700.0,55.9766,56.0062,55.9692,55.9988,36700.0
2014-12-26 13:00:00,75.64,75.7,75.63,75.7,54900.0,55.9914,56.0358,55.984,56.0358,54900.0
2014-12-26 13:05:00,75.69,75.69,75.66,75.68,37000.0,56.0284,56.0284,56.0062,56.021,37000.0
2014-12-26 13:10:00,75.67,75.71,75.66,75.67,25000.0,56.0136,56.0432,56.0062,56.0136,25000.0
2014-12-26 13:15:00,75.66,75.67,75.63,75.64,32900.0,56.0062,56.0136,55.984,55.9914,32900.0
2014-12-26 13:20:00,75.63,75.64,75.6,75.64,36500.0,55.984,55.9914,55.9618,55.9914,36500.0
2014-12-26 13:25:00,75.63,75.72,75.6,75.6,78000.0,55.984,56.0506,55.9618,55.9618,78000.0
2014-12-26 13:30:00,75.6,75.64,75.6,75.62,30900.0,55.9618,55.9914,55.9618,55.9766,30900.0
2014-12-26 13:35:00,75.62,75.65,75.6,75.63,34200.0,55.9766,55.9988,55.9618,55.984,34200.0
2014-12-26 13:40:00,75.64,75.64,75.62,75.64,24300.0,55.9914,55.9914,55.9766,55.9914,24300.0
2014-12-26 13:45:00,75.63,75.64,75.59,75.63,37000.0,55.984,55.9914,55.9544,55.984,37000.0
2014-12-26 13:50:00,75.63,75.65,75.61,75.63,20200.0,55.984,55.9988,55.9692,55.984,20200.0
2014-12-26 13:55:00,75.62,75.63,75.61,75.61,22800.0,55.9766,55.984,55.9692,55.9692,22800.0
2014-12-26 14:00:00,75.61,75.65,75.61,75.65,48700.0,55.9692,55.9988,55.9692,55.9988,48700.0
2014-12-26 14:05:00,75.65,75.69,75.64,75.65,44200.0,55.9988,56.0284,55.9914,55.9988,44200.0
2014-12-26 14:10:00,75.65,75.68,75.65,75.68,25000.0,55.9988,56.021,55.9988,56.021,25000.0
2014-12-26 14:15:00,75.67,75.68,75.62,75.64,56500.0,56.0136,56.021,55.9766,55.9914,56500.0
2014-12-26 14:20:00,75.64,75.68,75.63,75.66,59700.0,55.9914,56.021,55.984,56.0062,59700.0
2014-12-26 14:25:00,75.65,75.69,75.64,75.67,37400.0,55.9988,56.0284,55.9914,56.0136,37400.0
2014-12-26 14:30:00,75.66,75.67,75.6,75.64,21000.0,56.0062,56.0136,55.9618,55.9914,21000.0
2014-12-26 14:35:00,75.64,75.66,75.62,75.63,38600.0,55.9914,56.0062,55.9766,55.984,38600.0
2014-12-26 14:40:00,75.64,75.65,75.62,75.64,33600.0,55.9914,55.9988,55.9766,55.9914,33600.0
2014-12-26 14:45:00,75.65,75.66,75.64,75.65,38900.0,55.9988,56.0062,55.9914,55.9988,38900.0
2014-12-26 14:50:00,75.65,75.65,75.6,75.62,59700.0,55.9988,55.9988,55.9618,55.9766,59700.0
2014-12-26 14:55:00,75.62,75.62,75.59,75.61,33700.0,55.9766,55.9766,55.9544,55.9692,33700.0
2014-12-26 15:00:00,75.62,75.62,75.59,75.61,36600.0,55.9766,55.9766,55.9544,55.9692,36600.0
2014-12-26 15:05:00,75.61,75.62,75.6,75.61,37500.0,55.9692,55.9766,55.9618,55.9692,37500.0
2014-12-26 15:10:00,75.61,75.62,75.58,75.59,91800.0,55.9692,55.9766,55.947,55.9544,91800.0
2014-12-26 15:15:00,75.6,75.6,75.58,75.6,76200.0,55.9618,55.9618,55.947,55.9618,76200.0
2014-12-26 15:20:00,75.59,75.59,75.56,75.56,113600.0,55.9544,55.9544,55.9322,55.9322,113600.0
2014-12-26 15:25:00,75.56,75.61,75.55,75.61,122200.0,55.9322,55.9692,55.9248,55.9692,122200.0
2014-12-26 15:30:00,75.61,75.64,75.6,75.62,65000.0,55.9692,55.9914,55.9618,55.9766,65000.0
2014-12-26 15:35:00,75.62,75.65,75.62,75.65,78500.0,55.9766,55.9988,55.9766,55.9988,78500.0
2014-12-26 15:40:00,75.65,75.69,75.62,75.62,64200.0,55.9988,56.0284,55.9766,55.9766,64200.0
2014-12-26 15:45:00,75.62,75.66,75.61,75.61,70000.0,55.9766,56.0062,55.9692,55.9692,70000.0
2014-12-26 15:50:00,75.61,75.62,75.52,75.54,152100.0,55.9692,55.9766,55.9026,55.9174,152100.0
2014-12-26 15:55:00,75.54,75.66,75.52,75.62,305600.0,55.9174,56.0062,55.9026,55.9766,305600.0
2014-12-29 09:30:00,74.99,75.6,74.84,75.5,297700.0,55.5102,55.9618,55.3992,55.8878,297700.0
2014-12-29 09:35:00,75.49,75.55,75.2,75.28,149800.0,55.8804,55.9248,55.6657,55.7249,149800.0
2014-12-29 09:40:00,75.29,75.35,75.25,75.27,119700.0,55.7323,55.7767,55.7027,55.7175,119700.0
2014-12-29 09:45:00,75.27,75.41,75.25,75.35,93500.0,55.7175,55.8211,55.7027,55.7767,93500.0
2014-12-29 09:50:00,75.35,75.5,75.32,75.4,95400.0,55.7767,55.8878,55.7545,55.8137,95400.0
2014-12-29 09:55:00,75.4,75.4,75.26,75.36,106500.0,55.8137,55.8137,55.7101,55.7841,106500.0
2014-12-29 10:00:00,75.36,75.47,75.31,75.4,130700.0,55.7841,55.8656,55.7471,55.8137,130700.0
2014-12-29 10:05:00,75.4,75.43,75.35,75.36,87500.0,55.8137,55.836,55.7767,55.7841,87500.0
2014-12-29 10:10:00,75.36,75.38,75.26,75.31,40900.0,55.7841,55.7989,55.7101,55.7471,40900.0
2014-12-29 10:15:00,75.3,75.33,75.25,75.32,54900.0,55.7397,55.7619,55.7027,55.7545,54900.0
2014-12-29 10:20:00,75.33,75.35,75.3,75.33,59000.0,55.7619,55.7767,55.7397,55.7619,59000.0
2014-12-29 10:25:00,75.32,75.35,75.25,75.25,48500.0,55.7545,55.7767,55.7027,55.7027,48500.0
2014-12-29 10:30:00,75.25,75.37,75.25,75.37,62600.0,55.7027,55.7915,55.7027,55.7915,62600.0
2014-12-29 10:35:00,75.37,75.49,75.36,75.47,62200.0,55.7915,55.8804,55.7841,55.8656,62200.0
2014-12-29 10:40:00,75.48,75.48,75.42,75.47,52200.0,55.873,55.873,55.8285,55.8656,52200.0
2014-12-29 10:45:00,75.47,75.47,75.43,75.45,62400.0,55.8656,55.8656,55.836,55.8508,62400.0
2014-12-29 10:50:00,75.45,75.48,75.42,75.48,65300.0,55.8508,55.873,55.8285,55.873,65300.0
2014-12-29 10:55:00,75.47,75.48,75.43,75.43,55200.0,55.8656,55.873,55.836,55.836,55200.0
2014-12-29 11:00:00,75.42,75.42,75.33,75.36,40800.0,55.8285,55.8285,55.7619,55.7841,40800.0
2014-12-29 11:05:00,75.35,75.35,75.26,75.29,42500.0,55.7767,55.7767,55.7101,55.7323,42500.0
2014-12-29 11:10:00,75.28,75.29,75.2,75.21,59700.0,55.7249,55.7323,55.6657,55.6731,59700.0
2014-12-29 11:15:00,75.22,75.22,75.12,75.13,49900.0,55.6805,55.6805,55.6065,55.6139,49900.0
2014-12-29 11:20:00,75.12,75.13,75.07,75.1,62200.0,55.6065,55.6139,55.5695,55.5917,62200.0
2014-12-29 11:25:00,75.09,75.1,75.0,75.04,75000.0,55.5843,55.5917,55.5176,55.5473,75000.0
2014-12-29 11:30:00,75.04,75.1,75.02,75.02,41000.0,55.5473,55.5917,55.5325,55.5325,41000.0
2014-12-29 11:35:00,75.01,75.04,75.0,75.01,33800.0,55.5251,55.5473,55.5176,55.5251,33800.0
2014-12-29 11:40:00,75.01,75.03,74.96,74.96,64500.0,55.5251,55.5399,55.488,55.488,64500.0
2014-12-29 11:45:00,74.97,75.0,74.92,75.0,73000.0,55.4954,55.5176,55.4584,55.5176,73000.0
2014-12-29 11:50:00,75.0,75.09,75.0,75.05,66900.0,55.5176,55.5843,55.5176,55.5547,66900.0
2014-12-29 11:55:00,75.04,75.04,74.96,75.02,45800.0,55.5473,55.5473,55.488,55.5325,45800.0
2014-12-29 12:00:00,75.03,75.1,75.01,75.01,32000.0,55.5399,55.5917,55.5251,55.5251,32000.0
2014-12-29 12:05:00,75.02,75.06,74.98,75.05,33900.0,55.5325,55.5621,55.5028,55.5547,33900.0
2014-12-29 12:10:00,75.06,75.1,75.06,75.08,25000.0,55.5621,55.5917,55.5621,55.5769,25000.0
2014-12-29 12:15:00,75.08,75.09,75.01,75.01,32900.0,55.5769,55.5843,55.5251,55.5251,32900.0
2014-12-29 12:20:00,75.01,75.04,74.99,75.04,29600.0,55.5251,55.5473,55.5102,55.5473,29600.0
2014-12-29 12:25:00,75.04,75.05,74.98,74.98,37800.0,55.5473,55.5547,55.5028,55.5028,37800.0
2014-12-29 12:30:00,74.98,75.0,74.96,74.97,25100.0,55.5028,55.5176,55.488,55.4954,25100.0
2014-12-29 12:35:00,74.97,74.98,74.91,74.92,41000.0,55.4954,55.5028,55.451,55.4584,41000.0
2014-12-29 12:40:00,74.91,74.92,74.83,74.85,54900.0,55.451,55.4584,55.3918,55.4066,54900.0
2014-12-29 12:45:00,74.84,74.88,74.83,74.87,40900.0,55.3992,55.4288,55.3918,55.4214,40900.0
2014-12-29 12:50:00,74.88,74.98,74.85,74.92,55300.0,55.4288,55.5028,55.4066,55.4584,55300.0
2014-12-29 12:55:00,74.92,74.93,74.87,74.88,29200.0,55.4584,55.4658,55.4214,55.4288,29200.0
2014-12-29 13:00:00,74.88,74.98,74.88,74.97,28500.0,55.4288,55.5028,55.4288,55.4954,28500.0
2014-12-29 13:05:00,74.97,75.0,74.96,74.98,46700.0,55.4954,55.5176,55.488,55.5028,46700.0
2014-12-29 13:10:00,74.98,75.03,74.97,75.02,43500.0,55.5028,55.5399,55.4954,55.5325,43500.0
2014-12-29 13:15:00,75.02,75.04,75.01,75.03,38100.0,55.5325,55.5473,55.5251,55.5399,38100.0
2014-12-29 13:20:00,75.03,75.06,75.02,75.03,31300.0,55.5399,55.5621,55.5325,55.5399,31300.0
2014-12-29 13:25:00,75.03,75.08,75.03,75.05,35600.0,55.5399,55.5769,55.5399,55.5547,35600.0
2014-12-29 13:30:00,75.05,75.06,75.04,75.05,30100.0,55.5547,55.5621,55.5473,55.5547,30100.0
2014-12-29 13:35:00,75.06,75.06,75.02,75.04,21800.0,55.5621,55.5621,55.5325,55.5473,21800.0
2014-12-29 13:40:00,75.05,75.07,75.03,75.06,38700.0,55.5547,55.5695,55.5399,55.5621,38700.0
2014-12-29 13:45:00,75.06,75.07,75.02,75.04,37700.0,55.5621,55.5695,55.5325,55.5473,37700.0
2014-12-29 13:50:00,75.05,75.08,75.04,75.07,24900.0,55.5547,55.5769,55.5473,55.5695,24900.0
2014-12-29 13:55:00,75.06,75.09,75.04,75.06,28600.0,55.5621,55.5843,55.5473,55.5621,28600.0
2014-12-29 14:00:00,75.06,75.07,75.05,75.05,23100.0,55.5621,55.5695,55.5547,55.5547,23100.0
2014-12-29 14:05:00,75.06,75.08,75.05,75.07,33200.0,55.5621,55.5769,55.5547,55.5695,33200.0
2014-12-29 14:10:00,75.07,75.08,75.04,75.06,40900.0,55.5695,55.5769,55.5473,55.5621,40900.0
2014-12-29 14:15:00,75.06,75.08,75.04,75.05,37700.0,55.5621,55.5769,55.5473,55.5547,37700.0
2014-12-29 14:20:00,75.06,75.09,75.04,75.07,39200.0,55.5621,55.5843,55.5473,55.5695,39200.0
2014-12-29 14:25:00,75.07,75.11,75.04,75.06,39700.0,55.5695,55.5991,55.5473,55.5621,39700.0
2014-12-29 14:30:00,75.08,75.09,75.05,75.05,23500.0,55.5769,55.5843,55.5547,55.5547,23500.0
2014-12-29 14:35:00,75.06,75.06,75.03,75.05,33300.0,55.5621,55.5621,55.5399,55.5547,33300.0
2014-12-29 14:40:00,75.05,75.07,75.04,75.06,30100.0,55.5547,55.5695,55.5473,55.5621,30100.0
2014-12-29 14:45:00,75.06,75.12,75.06,75.12,35300.0,55.5621,55.6065,55.5621,55.6065,35300.0
2014-12-29 14:50:00,75.12,75.12,75.05,75.08,32900.0,55.6065,55.6065,55.5547,55.5769,32900.0
2014-12-29 14:55:00,75.08,75.1,75.05,75.09,39200.0,55.5769,55.5917,55.5547,55.5843,39200.0
2014-12-29 15:00:00,75.09,75.1,75.05,75.06,39100.0,55.5843,55.5917,55.5547,55.5621,39100.0
2014-12-29 15:05:00,75.06,75.08,75.05,75.07,38200.0,55.5621,55.5769,55.5547,55.5695,38200.0
2014-12-29 15:10:00,75.07,75.07,75.04,75.07,36500.0,55.5695,55.5695,55.5473,55.5695,36500.0
2014-12-29 15:15:00,75.07,75.13,75.06,75.11,42600.0,55.5695,55.6139,55.5621,55.5991,42600.0
2014-12-29 15:20:00,75.12,75.12,75.06,75.06,76300.0,55.6065,55.6065,55.5621,55.5621,76300.0
2014-12-29 15:25:00,75.07,75.07,75.04,75.05,43800.0,55.5695,55.5695,55.5473,55.5547,43800.0
2014-12-29 15:30:00,75.06,75.09,75.04,75.05,77500.0,55.5621,55.5843,55.5473,55.5547,77500.0
2014-12-29 15:35:00,75.05,75.08,75.04,75.07,72900.0,55.5547,55.5769,55.5473,55.5695,72900.0
2014-12-29 15:40:00,75.07,75.1,75.06,75.09,72200.0,55.5695,55.5917,55.5621,55.5843,72200.0
2014-12-29 15:45:00,75.09,75.1,75.02,75.06,93200.0,55.5843,55.5917,55.5325,55.5621,93200.0
2014-12-29 15:50:00,75.05,75.05,74.98,74.99,131400.0,55.5547,55.5547,55.5028,55.5102,131400.0
2014-12-29 15:55:00,74.99,75.0,74.96,74.98,230600.0,55.5102,55.5176,55.488,55.5028,230600.0
2014-12-30 09:30:00,74.75,75.03,74.7,74.84,150700.0,55.3326,55.5399,55.2956,55.3992,150700.0
2014-12-30 09:35:00,74.86,75.09,74.84,75.09,42300.0,55.414,55.5843,55.3992,55.5843,42300.0
2014-12-30 09:40:00,75.09,75.1,74.97,75.03,73300.0,55.5843,55.5917,55.4954,55.5399,73300.0
2014-12-30 09:45:00,75.02,75.06,75.0,75.04,42000.0,55.5325,55.5621,55.5176,55.5473,42000.0
2014-12-30 09:50:00,75.04,75.06,74.97,75.03,62600.0,55.5473,55.5621,55.4954,55.5399,62600.0
2014-12-30 09:55:00,75.02,75.04,74.94,75.03,80400.0,55.5325,55.5473,55.4732,55.5399,80400.0
2014-12-30 10:00:00,75.04,75.05,74.95,75.0,92100.0,55.5473,55.5547,55.4806,55.5176,92100.0
2014-12-30 10:05:00,75.0,75.1,74.97,75.09,105100.0,55.5176,55.5917,55.4954,55.5843,105100.0
2014-12-30 10:10:00,75.08,75.17,75.04,75.17,63900.0,55.5769,55.6435,55.5473,55.6435,63900.0
2014-12-30 10:15:00,75.17,75.19,75.13,75.14,85300.0,55.6435,55.6583,55.6139,55.6213,85300.0
2014-12-30 10:20:00,75.13,75.15,75.01,75.04,76600.0,55.6139,55.6287,55.5251,55.5473,76600.0
2014-12-30 10:25:00,75.03,75.08,75.01,75.02,63200.0,55.5399,55.5769,55.5251,55.5325,63200.0
2014-12-30 10:30:00,75.02,75.1,75.01,75.09,54100.0,55.5325,55.5917,55.5251,55.5843,54100.0
2014-12-30 10:35:00,75.1,75.16,75.05,75.16,51500.0,55.5917,55.6361,55.5547,55.6361,51500.0
2014-12-30 10:40:00,75.16,75.17,75.11,75.15,46100.0,55.6361,55.6435,55.5991,55.6287,46100.0
2014-12-30 10:45:00,75.17,75.22,75.16,75.22,54600.0,55.6435,55.6805,55.6361,55.6805,54600.0
2014-12-30 10:50:00,75.22,75.23,75.15,75.15,61000.0,55.6805,55.6879,55.6287,55.6287,61000.0
2014-12-30 10:55:00,75.15,75.23,75.15,75.18,47100.0,55.6287,55.6879,55.6287,55.6509,47100.0
2014-12-30 11:00:00,75.17,75.24,75.15,75.23,68400.0,55.6435,55.6953,55.6287,55.6879,68400.0
2014-12-30 11:05:00,75.22,75.23,75.21,75.23,49200.0,55.6805,55.6879,55.6731,55.6879,49200.0
2014-12-30 11:10:00,75.23,75.23,75.06,75.07,48900.0,55.6879,55.6879,55.5621,55.5695,48900.0
2014-12-30 11:15:00,75.06,75.1,75.05,75.09,72200.0,55.5621,55.5917,55.5547,55.5843,72200.0
2014-12-30 11:20:00,75.09,75.12,75.07,75.1,60400.0,55.5843,55.6065,55.5695,55.5917,60400.0
2014-12-30 11:25:00,75.1,75.12,75.06,75.09,46700.0,55.5917,55.6065,55.5621,55.5843,46700.0
2014-12-30 11:30:00,75.09,75.13,75.07,75.09,53500.0,55.5843,55.6139,55.5695,55.5843,53500.0
2014-12-30 11:35:00,75.09,75.15,75.06,75.08,63800.0,55.5843,55.6287,55.5621,55.5769,63800.0
2014-12-30 11:40:00,75.09,75.09,75.02,75.03,34300.0,55.5843,55.5843,55.5325,55.5399,34300.0
2014-12-30 11:45:00,75.02,75.09,75.01,75.05,38700.0,55.5325,55.5843,55.5251,55.5547,38700.0
2014-12-30 11:50:00,75.05,75.1,75.04,75.09,36000.0,55.5547,55.5917,55.5473,55.5843,36000.0
2014-12-30 11:55:00,75.09,75.14,75.08,75.13,31100.0,55.5843,55.6213,55.5769,55.6139,31100.0
2014-12-30 12:00:00,75.13,75.24,75.12,75.23,60300.0,55.6139,55.6953,55.6065,55.6879,60300.0
2014-12-30 12:05:00,75.23,75.29,75.23,75.25,63600.0,55.6879,55.7323,55.6879,55.7027,63600.0
2014-12-30 12:10:00,75.24,75.31,75.24,75.31,43100.0,55.6953,55.7471,55.6953,55.7471,43100.0
2014-12-30 12:15:00,75.31,75.34,75.29,75.34,79600.0,55.7471,55.7693,55.7323,55.7693,79600.0
2014-12-30 12:20:00,75.33,75.34,75.29,75.34,34100.0,55.7619,55.7693,55.7323,55.7693,34100.0
2014-12-30 12:25:00,75.33,75.34,75.28,75.3,51700.0,55.7619,55.7693,55.7249,55.7397,51700.0
2014-12-30 12:30:00,75.3,75.36,75.29,75.33,50800.0,55.7397,55.7841,55.7323,55.7619,50800.0
2014-12-30 12:35:00,75.33,75.34,75.29,75.34,29800.0,55.7619,55.7693,55.7323,55.7693,29800.0
2014-12-30 12:40:00,75.33,75.35,75.29,75.31,71700.0,55.7619,55.7767,55.7323,55.7471,71700.0
2014-12-30 12:45:00,75.3,75.37,75.3,75.36,44300.0,55.7397,55.7915,55.7397,55.7841,44300.0
2014-12-30 12:50:00,75.36,75.36,75.33,75.35,39000.0,55.7841,55.7841,55.7619,55.7767,39000.0
2014-12-30 12:55:00,75.35,75.35,75.3,75.31,47700.0,55.7767,55.7767,55.7397,55.7471,47700.0
2014-12-30 13:00:00,75.3,75.33,75.28,75.3,31900.0,55.7397,55.7619,55.7249,55.7397,31900.0
2014-12-30 13:05:00,75.29,75.3,75.24,75.28,41000.0,55.7323,55.7397,55.6953,55.7249,41000.0
2014-12-30 13:10:00,75.29,75.35,75.29,75.34,17400.0,55.7323,55.7767,55.7323,55.7693,17400.0
2014-12-30 13:15:00,75.35,75.36,75.31,75.31,82700.0,55.7767,55.7841,55.7471,55.7471,82700.0
2014-12-30 13:20:00,75.31,75.35,75.31,75.34,26700.0,55.7471,55.7767,55.7471,55.7693,26700.0
2014-12-30 13:25:00,75.34,75.35,75.28,75.3,27600.0,55.7693,55.7767,55.7249,55.7397,27600.0
2014-12-30 13:30:00,75.29,75.32,75.27,75.28,45400.0,55.7323,55.7545,55.7175,55.7249,45400.0
2014-12-30 13:35:00,75.28,75.29,75.25,75.27,30800.0,55.7249,55.7323,55.7027,55.7175,30800.0
2014-12-30 13:40:00,75.27,75.28,75.19,75.25,71300.0,55.7175,55.7249,55.6583,55.7027,71300.0
2014-12-30 13:45:00,75.24,75.27,75.19,75.25,49700.0,55.6953,55.7175,55.6583,55.7027,49700.0
2014-12-30 13:50:00,75.25,75.27,75.24,75.26,40800.0,55.7027,55.7175,55.6953,55.7101,40800.0
2014-12-30 13:55:00,75.27,75.28,75.24,75.25,60100.0,55.7175,55.7249,55.6953,55.7027,60100.0
2014-12-30 14:00:00,75.25,75.25,75.21,75.24,34500.0,55.7027,55.7027,55.6731,55.6953,34500.0
2014-12-30 14:05:00,75.24,75.25,75.17,75.17,46200.0,55.6953,55.7027,55.6435,55.6435,46200.0
2014-12-30 14:10:00,75.18,75.18,75.15,75.16,36000.0,55.6509,55.6509,55.6287,55.6361,36000.0
2014-12-30 14:15:00,75.17,75.17,75.11,75.16,52200.0,55.6435,55.6435,55.5991,55.6361,52200.0
2014-12-30 14:20:00,75.16,75.21,75.15,75.21,51700.0,55.6361,55.6731,55.6287,55.6731,51700.0
2014-12-30 14:25:00,75.2,75.21,75.17,75.19,28500.0,55.6657,55.6731,55.6435,55.6583,28500.0
2014-12-30 14:30:00,75.19,75.22,75.18,75.2,45000.0,55.6583,55.6805,55.6509,55.6657,45000.0
2014-12-30 14:35:00,75.2,75.26,75.2,75.26,70600.0,55.6657,55.7101,55.6657,55.7101,70600.0
2014-12-30 14:40:00,75.26,75.31,75.25,75.26,52900.0,55.7101,55.7471,55.7027,55.7101,52900.0
2014-12-30 14:45:00,75.27,75.34,75.26,75.32,71700.0,55.7175,55.7693,55.7101,55.7545,71700.0
2014-12-30 14:50:00,75.31,75.35,75.29,75.29,49400.0,55.7471,55.7767,55.7323,55.7323,49400.0
2014-12-30 14:55:00,75.29,75.29,75.21,75.22,54500.0,55.7323,55.7323,55.6731,55.6805,54500.0
2014-12-30 15:00:00,75.23,75.23,75.19,75.21,52400.0,55.6879,55.6879,55.6583,55.6731,52400.0
2014-12-30 15:05:00,75.22,75.22,75.18,75.18,49900.0,55.6805,55.6805,55.6509,55.6509,49900.0
2014-12-30 15:10:00,75.19,75.21,75.16,75.17,48100.0,55.6583,55.6731,55.6361,55.6435,48100.0
2014-12-30 15:15:00,75.16,75.2,75.16,75.17,55100.0,55.6361,55.6657,55.6361,55.6435,55100.0
2014-12-30 15:20:00,75.17,75.22,75.17,75.22,72600.0,55.6435,55.6805,55.6435,55.6805,72600.0
2014-12-30 15:25:00,75.21,75.22,75.16,75.16,51100.0,55.6731,55.6805,55.6361,55.6361,51100.0
2014-12-30 15:30:00,75.16,75.17,75.15,75.16,44000.0,55.6361,55.6435,55.6287,55.6361,44000.0
2014-12-30 15:35:00,75.16,75.22,75.15,75.19,76800.0,55.6361,55.6805,55.6287,55.6583,76800.0
2014-12-30 15:40:00,75.2,75.2,75.12,75.13,80400.0,55.6657,55.6657,55.6065,55.6139,80400.0
2014-12-30 15:45:00,75.12,75.15,75.11,75.15,78000.0,55.6065,55.6287,55.5991,55.6287,78000.0
2014-12-30 15:50:00,75.14,75.15,75.05,75.06,208800.0,55.6213,55.6287,55.5547,55.5621,208800.0
2014-12-30 15:55:00,75.06,75.1,75.0,75.03,373800.0,55.5621,55.5917,55.5176,55.5399,373800.0
2014-12-31 09:30:00,75.21,75.25,74.98,75.0,188400.0,55.6731,55.7027,55.5028,55.5176,188400.0
2014-12-31 09:35:00,75.01,75.14,74.91,74.95,62300.0,55.5251,55.6213,55.451,55.4806,62300.0
2014-12-31 09:40:00,74.98,75.02,74.89,74.9,82100.0,55.5028,55.5325,55.4362,55.4436,82100.0
2014-12-31 09:45:00,74.91,74.99,74.79,74.79,61400.0,55.451,55.5102,55.3622,55.3622,61400.0
2014-12-31 09:50:00,74.8,74.9,74.79,74.88,40900.0,55.3696,55.4436,55.3622,55.4288,40900.0
2014-12-31 09:55:00,74.87,74.91,74.77,74.78,44200.0,55.4214,55.451,55.3474,55.3548,44200.0
2014-12-31 10:00:00,74.77,74.92,74.77,74.92,45100.0,55.3474,55.4584,55.3474,55.4584,45100.0
2014-12-31 10:05:00,74.92,75.0,74.92,74.98,44800.0,55.4584,55.5176,55.4584,55.5028,44800.0
2014-12-31 10:10:00,74.98,75.02,74.97,75.0,40200.0,55.5028,55.5325,55.4954,55.5176,40200.0
2014-12-31 10:15:00,74.99,75.04,74.97,75.03,43800.0,55.5102,55.5473,55.4954,55.5399,43800.0
2014-12-31 10:20:00,75.03,75.07,75.02,75.06,36600.0,55.5399,55.5695,55.5325,55.5621,36600.0
2014-12-31 10:25:00,75.07,75.22,75.07,75.22,85900.0,55.5695,55.6805,55.5695,55.6805,85900.0
2014-12-31 10:30:00,75.22,75.25,75.16,75.16,62400.0,55.6805,55.7027,55.6361,55.6361,62400.0
2014-12-31 10:35:00,75.16,75.19,75.09,75.09,43100.0,55.6361,55.6583,55.5843,55.5843,43100.0
2014-12-31 10:40:00,75.1,75.15,75.09,75.13,28900.0,55.5917,55.6287,55.5843,55.6139,28900.0
2014-12-31 10:45:00,75.13,75.14,75.09,75.13,25400.0,55.6139,55.6213,55.5843,55.6139,25400.0
2014-12-31 10:50:00,75.13,75.35,75.13,75.34,84200.0,55.6139,55.7767,55.6139,55.7693,84200.0
2014-12-31 10:55:00,75.34,75.41,75.34,75.36,50400.0,55.7693,55.8211,55.7693,55.7841,50400.0
2014-12-31 11:00:00,75.36,75.38,75.25,75.32,33200.0,55.7841,55.7989,55.7027,55.7545,33200.0
2014-12-31 11:05:00,75.32,75.32,75.26,75.26,31800.0,55.7545,55.7545,55.7101,55.7101,31800.0
2014-12-31 11:10:00,75.26,75.27,75.17,75.19,23900.0,55.7101,55.7175,55.6435,55.6583,23900.0
2014-12-31 11:15:00,75.19,75.22,75.16,75.19,30800.0,55.6583,55.6805,55.6361,55.6583,30800.0
2014-12-31 11:20:00,75.2,75.25,75.19,75.2,29500.0,55.6657,55.7027,55.6583,55.6657,29500.0
2014-12-31 11:25:00,75.19,75.2,75.16,75.18,16800.0,55.6583,55.6657,55.6361,55.6509,16800.0
2014-12-31 11:30:00,75.19,75.2,75.11,75.14,30100.0,55.6583,55.6657,55.5991,55.6213,30100.0
2014-12-31 11:35:00,75.13,75.15,75.08,75.15,41600.0,55.6139,55.6287,55.5769,55.6287,41600.0
2014-12-31 11:40:00,75.15,75.21,75.12,75.15,20700.0,55.6287,55.6731,55.6065,55.6287,20700.0
2014-12-31 11:45:00,75.16,75.17,75.12,75.16,19400.0,55.6361,55.6435,55.6065,55.6361,19400.0
2014-12-31 11:50:00,75.16,75.17,75.1,75.11,25500.0,55.6361,55.6435,55.5917,55.5991,25500.0
2014-12-31 11:55:00,75.11,75.18,75.1,75.14,31700.0,55.5991,55.6509,55.5917,55.6213,31700.0
2014-12-31 12:00:00,75.15,75.17,74.99,75.04,79300.0,55.6287,55.6435,55.5102,55.5473,79300.0
2014-12-31 12:05:00,75.04,75.08,74.98,75.06,60700.0,55.5473,55.5769,55.5028,55.5621,60700.0
2014-12-31 12:10:00,75.05,75.06,75.0,75.03,25100.0,55.5547,55.5621,55.5176,55.5399,25100.0
2014-12-31 12:15:00,75.03,75.03,74.97,74.97,20100.0,55.5399,55.5399,55.4954,55.4954,20100.0
2014-12-31 12:20:00,74.97,74.98,74.87,74.88,35900.0,55.4954,55.5028,55.4214,55.4288,35900.0
2014-12-31 12:25:00,74.88,74.88,74.73,74.82,84200.0,55.4288,55.4288,55.3178,55.3844,84200.0
2014-12-31 12:30:00,74.81,74.87,74.8,74.8,78400.0,55.377,55.4214,55.3696,55.3696,78400.0
2014-12-31 12:35:00,74.81,74.88,74.8,74.82,25500.0,55.377,55.4288,55.3696,55.3844,25500.0
2014-12-31 12:40:00,74.81,74.92,74.8,74.91,33400.0,55.377,55.4584,55.3696,55.451,33400.0
2014-12-31 12:45:00,74.91,74.92,74.87,74.89,35500.0,55.451,55.4584,55.4214,55.4362,35500.0
2014-12-31 12:50:00,74.88,74.9,74.84,74.86,30600.0,55.4288,55.4436,55.3992,55.414,30600.0
2014-12-31 12:55:00,74.86,74.88,74.83,74.84,30500.0,55.414,55.4288,55.3918,55.3992,30500.0
2014-12-31 13:00:00,74.84,74.85,74.83,74.85,56800.0,55.3992,55.4066,55.3918,55.4066,56800.0
2014-12-31 13:05:00,74.85,74.85,74.81,74.83,55700.0,55.4066,55.4066,55.377,55.3918,55700.0
2014-12-31 13:10:00,74.84,74.85,74.79,74.82,50700.0,55.3992,55.4066,55.3622,55.3844,50700.0
2014-12-31 13:15:00,74.82,74.83,74.77,74.78,56200.0,55.3844,55.3918,55.3474,55.3548,56200.0
2014-12-31 13:20:00,74.78,74.81,74.76,74.76,35300.0,55.3548,55.377,55.34,55.34,35300.0
2014-12-31 13:25:00,74.76,74.77,74.74,74.77,29700.0,55.34,55.3474,55.3252,55.3474,29700.0
2014-12-31 13:30:00,74.78,74.81,74.75,74.8,70400.0,55.3548,55.377,55.3326,55.3696,70400.0
2014-12-31 13:35:00,74.8,74.81,74.79,74.8,26100.0,55.3696,55.377,55.3622,55.3696,26100.0
2014-12-31 13:40:00,74.79,74.8,74.79,74.8,36700.0,55.3622,55.3696,55.3622,55.3696,36700.0
2014-12-31 13:45:00,74.8,74.8,74.73,74.75,43500.0,55.3696,55.3696,55.3178,55.3326,43500.0
2014-12-31 13:50:00,74.75,74.75,74.68,74.69,94900.0,55.3326,55.3326,55.2808,55.2882,94900.0
2014-12-31 13:55:00,74.68,74.69,74.61,74.67,57000.0,55.2808,55.2882,55.229,55.2734,57000.0
2014-12-31 14:00:00,74.68,74.73,74.63,74.64,51300.0,55.2808,55.3178,55.2438,55.2512,51300.0
2014-12-31 14:05:00,74.64,74.69,74.57,74.62,40100.0,55.2512,55.2882,55.1993,55.2364,40100.0
2014-12-31 14:10:00,74.62,74.67,74.61,74.62,33500.0,55.2364,55.2734,55.229,55.2364,33500.0
2014-12-31 14:15:00,74.62,74.62,74.45,74.52,112600.0,55.2364,55.2364,55.1105,55.1623,112600.0
2014-12-31 14:20:00,74.52,74.52,74.4,74.5,51700.0,55.1623,55.1623,55.0735,55.1475,51700.0
2014-12-31 14:25:00,74.51,74.51,74.45,74.49,50700.0,55.1549,55.1549,55.1105,55.1401,50700.0
2014-12-31 14:30:00,74.5,74.55,74.48,74.52,34800.0,55.1475,55.1845,55.1327,55.1623,34800.0
2014-12-31 14:35:00,74.52,74.52,74.39,74.39,67900.0,55.1623,55.1623,55.0661,55.0661,67900.0
2014-12-31 14:40:00,74.39,74.51,74.34,74.5,90000.0,55.0661,55.1549,55.0291,55.1475,90000.0
2014-12-31 14:45:00,74.5,74.56,74.5,74.53,87700.0,55.1475,55.1919,55.1475,55.1697,87700.0
2014-12-31 14:50:00,74.53,74.63,74.52,74.57,68500.0,55.1697,55.2438,55.1623,55.1993,68500.0
2014-12-31 14:55:00,74.57,74.64,74.56,74.63,89100.0,55.1993,55.2512,55.1919,55.2438,89100.0
2014-12-31 15:00:00,74.63,74.63,74.49,74.5,67400.0,55.2438,55.2438,55.1401,55.1475,67400.0
2014-12-31 15:05:00,74.51,74.57,74.49,74.55,98500.0,55.1549,55.1993,55.1401,55.1845,98500.0
2014-12-31 15:10:00,74.54,74.61,74.51,74.61,66600.0,55.1771,55.229,55.1549,55.229,66600.0
2014-12-31 15:15:00,74.61,74.68,74.6,74.66,65400.0,55.229,55.2808,55.2216,55.266,65400.0
2014-12-31 15:20:00,74.67,74.69,74.63,74.68,56500.0,55.2734,55.2882,55.2438,55.2808,56500.0
2014-12-31 15:25:00,74.69,74.69,74.63,74.63,60800.0,55.2882,55.2882,55.2438,55.2438,60800.0
2014-12-31 15:30:00,74.63,74.64,74.6,74.62,102700.0,55.2438,55.2512,55.2216,55.2364,102700.0
2014-12-31 15:35:00,74.62,74.64,74.57,74.57,88000.0,55.2364,55.2512,55.1993,55.1993,88000.0
2014-12-31 15:40:00,74.58,74.58,74.48,74.53,144600.0,55.2068,55.2068,55.1327,55.1697,144600.0
2014-12-31 15:45:00,74.52,74.53,74.35,74.47,541900.0,55.1623,55.1697,55.0365,55.1253,541900.0
2014-12-31 15:50:00,74.46,74.47,74.35,74.39,413300.0,55.1179,55.1253,55.0365,55.0661,413300.0
2014-12-31 15:55:00,74.4,74.48,74.31,74.33,1000500.0,55.0735,55.1327,55.0069,55.0217,1000500.0
2015-01-02 09:30:00,74.51,74.87,74.44,74.57,253700.0,55.1549,55.4214,55.1031,55.1993,253700.0
2015-01-02 09:35:00,74.59,74.71,74.44,74.58,107900.0,55.2142,55.303,55.1031,55.2068,107900.0
2015-01-02 09:40:00,74.59,74.64,74.45,74.52,101000.0,55.2142,55.2512,55.1105,55.1623,101000.0
2015-01-02 09:45:00,74.53,74.59,74.43,74.51,90200.0,55.1697,55.2142,55.0957,55.1549,90200.0
2015-01-02 09:50:00,74.51,74.62,74.51,74.52,58200.0,55.1549,55.2364,55.1549,55.1623,58200.0
2015-01-02 09:55:00,74.52,74.6,74.48,74.51,39400.0,55.1623,55.2216,55.1327,55.1549,39400.0
2015-01-02 10:00:00,74.52,74.53,74.21,74.29,96600.0,55.1623,55.1697,54.9329,54.9921,96600.0
2015-01-02 10:05:00,74.29,74.39,74.25,74.26,66400.0,54.9921,55.0661,54.9625,54.9699,66400.0
2015-01-02 10:10:00,74.26,74.43,74.25,74.41,77600.0,54.9699,55.0957,54.9625,55.0809,77600.0
2015-01-02 10:15:00,74.44,74.44,74.13,74.23,61500.0,55.1031,55.1031,54.8736,54.9477,61500.0
2015-01-02 10:20:00,74.22,74.27,74.18,74.22,40800.0,54.9403,54.9773,54.9107,54.9403,40800.0
2015-01-02 10:25:00,74.22,74.27,74.16,74.24,54400.0,54.9403,54.9773,54.8959,54.9551,54400.0
2015-01-02 10:30:00,74.24,74.25,74.09,74.15,72200.0,54.9551,54.9625,54.844,54.8884,72200.0
2015-01-02 10:35:00,74.15,74.16,73.89,73.9,73500.0,54.8884,54.8959,54.696,54.7034,73500.0
2015-01-02 10:40:00,73.9,73.93,73.75,73.79,135700.0,54.7034,54.7256,54.5924,54.622,135700.0
2015-01-02 10:45:00,73.79,74.0,73.79,74.0,141100.0,54.622,54.7774,54.622,54.7774,141100.0
2015-01-02 10:50:00,74.0,74.02,73.97,73.99,92600.0,54.7774,54.7922,54.7552,54.77,92600.0
2015-01-02 10:55:00,74.0,74.04,73.98,73.98,59000.0,54.7774,54.807,54.7626,54.7626,59000.0
2015-01-02 11:00:00,73.99,74.02,73.93,73.98,172900.0,54.77,54.7922,54.7256,54.7626,172900.0
2015-01-02 11:05:00,73.97,73.99,73.87,73.99,98700.0,54.7552,54.77,54.6812,54.77,98700.0
2015-01-02 11:10:00,73.99,73.99,73.77,73.81,207800.0,54.77,54.77,54.6072,54.6368,207800.0
2015-01-02 11:15:00,73.81,73.9,73.76,73.88,186400.0,54.6368,54.7034,54.5998,54.6886,186400.0
2015-01-02 11:20:00,73.88,73.98,73.85,73.95,222400.0,54.6886,54.7626,54.6664,54.7404,222400.0
2015-01-02 11:25:00,73.96,74.03,73.94,73.99,102700.0,54.7478,54.7996,54.733,54.77,102700.0
2015-01-02 11:30:00,73.99,74.04,73.95,74.02,62500.0,54.77,54.807,54.7404,54.7922,62500.0
2015-01-02 11:35:00,74.02,74.04,73.95,73.96,63300.0,54.7922,54.807,54.7404,54.7478,63300.0
2015-01-02 11:40:00,73.96,74.02,73.85,73.86,63600.0,54.7478,54.7922,54.6664,54.6738,63600.0
2015-01-02 11:45:00,73.86,74.0,73.85,73.99,53400.0,54.6738,54.7774,54.6664,54.77,53400.0
2015-01-02 11:50:00,73.99,74.01,73.93,73.99,51000.0,54.77,54.7848,54.7256,54.77,51000.0
2015-01-02 11:55:00,73.99,74.02,73.96,73.98,63400.0,54.77,54.7922,54.7478,54.7626,63400.0
2015-01-02 12:00:00,73.99,74.08,73.97,74.08,58500.0,54.77,54.8366,54.7552,54.8366,58500.0
2015-01-02 12:05:00,74.09,74.18,74.08,74.16,66400.0,54.844,54.9107,54.8366,54.8959,66400.0
2015-01-02 12:10:00,74.17,74.2,74.13,74.14,33800.0,54.9033,54.9255,54.8736,54.881,33800.0
2015-01-02 12:15:00,74.13,74.14,74.06,74.1,21600.0,54.8736,54.881,54.8218,54.8514,21600.0
2015-01-02 12:20:00,74.1,74.1,74.07,74.08,24600.0,54.8514,54.8514,54.8292,54.8366,24600.0
2015-01-02 12:25:00,74.08,74.13,74.01,74.07,40000.0,54.8366,54.8736,54.7848,54.8292,40000.0
2015-01-02 12:30:00,74.07,74.14,74.03,74.08,32800.0,54.8292,54.881,54.7996,54.8366,32800.0
2015-01-02 12:35:00,74.09,74.11,74.03,74.09,24700.0,54.844,54.8588,54.7996,54.844,24700.0
2015-01-02 12:40:00,74.09,74.1,74.02,74.02,20500.0,54.844,54.8514,54.7922,54.7922,20500.0
2015-01-02 12:45:00,74.03,74.09,73.99,74.0,25500.0,54.7996,54.844,54.77,54.7774,25500.0
2015-01-02 12:50:00,73.99,74.11,73.95,74.09,29000.0,54.77,54.8588,54.7404,54.844,29000.0
2015-01-02 12:55:00,74.09,74.14,74.06,74.09,33900.0,54.844,54.881,54.8218,54.844,33900.0
2015-01-02 13:00:00,74.09,74.14,74.07,74.14,36800.0,54.844,54.881,54.8292,54.881,36800.0
2015-01-02 13:05:00,74.14,74.19,74.12,74.17,34300.0,54.881,54.9181,54.8662,54.9033,34300.0
2015-01-02 13:10:00,74.16,74.19,74.09,74.11,68900.0,54.8959,54.9181,54.844,54.8588,68900.0
2015-01-02 13:15:00,74.12,74.2,74.11,74.18,59900.0,54.8662,54.9255,54.8588,54.9107,59900.0
2015-01-02 13:20:00,74.18,74.28,74.15,74.26,57000.0,54.9107,54.9847,54.8884,54.9699,57000.0
2015-01-02 13:25:00,74.26,74.28,74.11,74.14,34700.0,54.9699,54.9847,54.8588,54.881,34700.0
2015-01-02 13:30:00,74.13,74.16,74.03,74.12,27200.0,54.8736,54.8959,54.7996,54.8662,27200.0
2015-01-02 13:35:00,74.12,74.13,74.05,74.07,37200.0,54.8662,54.8736,54.8144,54.8292,37200.0
2015-01-02 13:40:00,74.06,74.08,74.0,74.04,28900.0,54.8218,54.8366,54.7774,54.807,28900.0
2015-01-02 13:45:00,74.04,74.08,74.01,74.06,24800.0,54.807,54.8366,54.7848,54.8218,24800.0
2015-01-02 13:50:00,74.06,74.24,74.02,74.19,45200.0,54.8218,54.9551,54.7922,54.9181,45200.0
2015-01-02 13:55:00,74.18,74.23,74.13,74.14,37900.0,54.9107,54.9477,54.8736,54.881,37900.0
2015-01-02 14:00:00,74.14,74.15,74.05,74.08,70600.0,54.881,54.8884,54.8144,54.8366,70600.0
2015-01-02 14:05:00,74.07,74.16,74.05,74.15,69300.0,54.8292,54.8959,54.8144,54.8884,69300.0
2015-01-02 14:10:00,74.17,74.22,74.12,74.13,47000.0,54.9033,54.9403,54.8662,54.8736,47000.0
2015-01-02 14:15:00,74.13,74.14,74.08,74.08,41700.0,54.8736,54.881,54.8366,54.8366,41700.0
2015-01-02 14:20:00,74.08,74.18,74.07,74.18,31300.0,54.8366,54.9107,54.8292,54.9107,31300.0
2015-01-02 14:25:00,74.18,74.27,74.17,74.17,66400.0,54.9107,54.9773,54.9033,54.9033,66400.0
2015-01-02 14:30:00,74.19,74.22,74.17,74.2,27900.0,54.9181,54.9403,54.9033,54.9255,27900.0
2015-01-02 14:35:00,74.2,74.32,74.19,74.32,35200.0,54.9255,55.0143,54.9181,55.0143,35200.0
2015-01-02 14:40:00,74.32,74.37,74.28,74.33,35000.0,55.0143,55.0513,54.9847,55.0217,35000.0
2015-01-02 14:45:00,74.34,74.35,74.26,74.35,32200.0,55.0291,55.0365,54.9699,55.0365,32200.0
2015-01-02 14:50:00,74.35,74.38,74.32,74.34,33300.0,55.0365,55.0587,55.0143,55.0291,33300.0
2015-01-02 14:55:00,74.35,74.39,74.28,74.29,33700.0,55.0365,55.0661,54.9847,54.9921,33700.0
2015-01-02 15:00:00,74.3,74.33,74.27,74.28,33300.0,54.9995,55.0217,54.9773,54.9847,33300.0
2015-01-02 15:05:00,74.28,74.32,74.27,74.27,49400.0,54.9847,55.0143,54.9773,54.9773,49400.0
2015-01-02 15:10:00,74.27,74.28,74.14,74.19,83900.0,54.9773,54.9847,54.881,54.9181,83900.0
2015-01-02 15:15:00,74.19,74.27,74.18,74.23,91100.0,54.9181,54.9773,54.9107,54.9477,91100.0
2015-01-02 15:20:00,74.23,74.37,74.23,74.37,70200.0,54.9477,55.0513,54.9477,55.0513,70200.0
2015-01-02 15:25:00,74.37,74.41,74.33,74.4,52400.0,55.0513,55.0809,55.0217,55.0735,52400.0
2015-01-02 15:30:00,74.4,74.4,74.31,74.32,70400.0,55.0735,55.0735,55.0069,55.0143,70400.0
2015-01-02 15:35:00,74.33,74.36,74.27,74.31,95800.0,55.0217,55.0439,54.9773,55.0069,95800.0
2015-01-02 15:40:00,74.31,74.36,74.3,74.31,94000.0,55.0069,55.0439,54.9995,55.0069,94000.0
2015-01-02 15:45:00,74.33,74.45,74.33,74.43,119700.0,55.0217,55.1105,55.0217,55.0957,119700.0
2015-01-02 15:50:00,74.44,74.48,74.36,74.38,140900.0,55.1031,55.1327,55.0439,55.0587,140900.0
2015-01-02 15:55:00,74.38,74.41,74.22,74.27,288300.0,55.0587,55.0809,54.9403,54.9773,288300.0
2015-01-05 09:30:00,74.02,74.15,73.63,74.02,229100.0,54.7922,54.8884,54.5035,54.7922,229100.0
2015-01-05 09:35:00,74.02,74.11,73.78,74.0,227000.0,54.7922,54.8588,54.6146,54.7774,227000.0
2015-01-05 09:40:00,74.02,74.5,74.02,74.36,280800.0,54.7922,55.1475,54.7922,55.0439,280800.0
2015-01-05 09:45:00,74.37,74.41,74.16,74.19,143000.0,55.0513,55.0809,54.8959,54.9181,143000.0
2015-01-05 09:50:00,74.2,74.22,74.04,74.05,70400.0,54.9255,54.9403,54.807,54.8144,70400.0
2015-01-05 09:55:00,74.05,74.2,73.84,73.97,169500.0,54.8144,54.9255,54.659,54.7552,169500.0
2015-01-05 10:00:00,73.96,74.24,73.87,74.17,180100.0,54.7478,54.9551,54.6812,54.9033,180100.0
2015-01-05 10:05:00,74.16,74.16,73.96,73.96,132500.0,54.8959,54.8959,54.7478,54.7478,132500.0
2015-01-05 10:10:00,73.97,74.0,73.85,73.89,147200.0,54.7552,54.7774,54.6664,54.696,147200.0
2015-01-05 10:15:00,73.89,73.92,73.72,73.77,142400.0,54.696,54.7182,54.5701,54.6072,142400.0
2015-01-05 10:20:00,73.76,73.77,73.67,73.76,96100.0,54.5998,54.6072,54.5331,54.5998,96100.0
2015-01-05 10:25:00,73.75,74.01,73.75,73.87,157000.0,54.5924,54.7848,54.5924,54.6812,157000.0
2015-01-05 10:30:00,73.86,74.0,73.84,73.9,247900.0,54.6738,54.7774,54.659,54.7034,247900.0
2015-01-05 10:35:00,73.89,74.05,73.87,74.02,110800.0,54.696,54.8144,54.6812,54.7922,110800.0
2015-01-05 10:40:00,74.0,74.04,73.76,73.79,125700.0,54.7774,54.807,54.5998,54.622,125700.0
2015-01-05 10:45:00,73.78,74.01,73.75,73.98,109100.0,54.6146,54.7848,54.5924,54.7626,109100.0
2015-01-05 10:50:00,73.98,74.05,73.93,74.05,124100.0,54.7626,54.8144,54.7256,54.8144,124100.0
2015-01-05 10:55:00,74.05,74.15,74.02,74.13,138900.0,54.8144,54.8884,54.7922,54.8736,138900.0
2015-01-05 11:00:00,74.14,74.25,74.1,74.18,111500.0,54.881,54.9625,54.8514,54.9107,111500.0
2015-01-05 11:05:00,74.18,74.2,74.08,74.08,68000.0,54.9107,54.9255,54.8366,54.8366,68000.0
2015-01-05 11:10:00,74.08,74.16,74.07,74.12,81500.0,54.8366,54.8959,54.8292,54.8662,81500.0
2015-01-05 11:15:00,74.12,74.12,74.0,74.03,78200.0,54.8662,54.8662,54.7774,54.7996,78200.0
2015-01-05 11:20:00,74.03,74.12,74.03,74.06,52500.0,54.7996,54.8662,54.7996,54.8218,52500.0
2015-01-05 11:25:00,74.04,74.11,73.99,74.0,51900.0,54.807,54.8588,54.77,54.7774,51900.0
2015-01-05 11:30:00,74.0,74.01,73.92,73.97,57100.0,54.7774,54.7848,54.7182,54.7552,57100.0
2015-01-05 11:35:00,73.97,74.02,73.94,74.01,77800.0,54.7552,54.7922,54.733,54.7848,77800.0
2015-01-05 11:40:00,74.0,74.12,74.0,74.09,34500.0,54.7774,54.8662,54.7774,54.844,34500.0
2015-01-05 11:45:00,74.09,74.16,74.0,74.02,51900.0,54.844,54.8959,54.7774,54.7922,51900.0
2015-01-05 11:50:00,74.02,74.11,74.01,74.03,50100.0,54.7922,54.8588,54.7848,54.7996,50100.0
2015-01-05 11:55:00,74.03,74.05,73.86,73.93,121000.0,54.7996,54.8144,54.6738,54.7256,121000.0
2015-01-05 12:00:00,73.92,74.05,73.92,74.03,74700.0,54.7182,54.8144,54.7182,54.7996,74700.0
2015-01-05 12:05:00,74.03,74.11,74.02,74.03,99700.0,54.7996,54.8588,54.7922,54.7996,99700.0
2015-01-05 12:10:00,74.02,74.04,73.96,73.98,81500.0,54.7922,54.807,54.7478,54.7626,81500.0
2015-01-05 12:15:00,73.99,74.06,73.95,74.05,91700.0,54.77,54.8218,54.7404,54.8144,91700.0
2015-01-05 12:20:00,74.04,74.05,73.88,73.89,138600.0,54.807,54.8144,54.6886,54.696,138600.0
2015-01-05 12:25:00,73.9,73.97,73.85,73.86,126200.0,54.7034,54.7552,54.6664,54.6738,126200.0
2015-01-05 12:30:00,73.87,74.04,73.82,73.98,158700.0,54.6812,54.807,54.6442,54.7626,158700.0
2015-01-05 12:35:00,73.98,74.15,73.97,74.14,135600.0,54.7626,54.8884,54.7552,54.881,135600.0
2015-01-05 12:40:00,74.14,74.18,74.05,74.1,75000.0,54.881,54.9107,54.8144,54.8514,75000.0
2015-01-05 12:45:00,74.1,74.18,74.07,74.11,61800.0,54.8514,54.9107,54.8292,54.8588,61800.0
2015-01-05 12:50:00,74.11,74.12,74.02,74.04,60000.0,54.8588,54.8662,54.7922,54.807,60000.0
2015-01-05 12:55:00,74.05,74.09,73.93,74.0,119000.0,54.8144,54.844,54.7256,54.7774,119000.0
2015-01-05 13:00:00,74.0,74.03,73.93,73.93,86800.0,54.7774,54.7996,54.7256,54.7256,86800.0
2015-01-05 13:05:00,73.93,73.98,73.88,73.97,120800.0,54.7256,54.7626,54.6886,54.7552,120800.0
2015-01-05 13:10:00,73.96,74.01,73.91,73.96,93500.0,54.7478,54.7848,54.7108,54.7478,93500.0
2015-01-05 13:15:00,73.97,73.99,73.84,73.85,112500.0,54.7552,54.77,54.659,54.6664,112500.0
2015-01-05 13:20:00,73.86,73.94,73.86,73.9,47500.0,54.6738,54.733,54.6738,54.7034,47500.0
2015-01-05 13:25:00,73.9,73.91,73.76,73.82,63000.0,54.7034,54.7108,54.5998,54.6442,63000.0
2015-01-05 13:30:00,73.81,73.96,73.79,73.96,62100.0,54.6368,54.7478,54.622,54.7478,62100.0
2015-01-05 13:35:00,73.95,74.03,73.94,73.98,100700.0,54.7404,54.7996,54.733,54.7626,100700.0
2015-01-05 13:40:00,73.98,74.0,73.92,73.96,54000.0,54.7626,54.7774,54.7182,54.7478,54000.0
2015-01-05 13:45:00,73.97,74.01,73.91,73.96,67900.0,54.7552,54.7848,54.7108,54.7478,67900.0
2015-01-05 13:50:00,73.97,74.01,73.92,74.0,101100.0,54.7552,54.7848,54.7182,54.7774,101100.0
2015-01-05 13:55:00,74.01,74.01,73.93,73.99,85600.0,54.7848,54.7848,54.7256,54.77,85600.0
2015-01-05 14:00:00,73.98,74.01,73.9,73.98,100500.0,54.7626,54.7848,54.7034,54.7626,100500.0
2015-01-05 14:05:00,73.98,74.01,73.96,73.98,131600.0,54.7626,54.7848,54.7478,54.7626,131600.0
2015-01-05 14:10:00,73.99,74.08,73.95,73.98,82400.0,54.77,54.8366,54.7404,54.7626,82400.0
2015-01-05 14:15:00,73.98,74.02,73.94,73.97,106300.0,54.7626,54.7922,54.733,54.7552,106300.0
2015-01-05 14:20:00,73.97,74.01,73.94,73.98,81700.0,54.7552,54.7848,54.733,54.7626,81700.0
2015-01-05 14:25:00,73.97,74.02,73.94,73.95,138700.0,54.7552,54.7922,54.733,54.7404,138700.0
2015-01-05 14:30:00,73.95,73.99,73.91,73.96,67000.0,54.7404,54.77,54.7108,54.7478,67000.0
2015-01-05 14:35:00,73.96,74.0,73.92,73.93,49300.0,54.7478,54.7774,54.7182,54.7256,49300.0
2015-01-05 14:40:00,73.92,74.01,73.76,73.77,93300.0,54.7182,54.7848,54.5998,54.6072,93300.0
2015-01-05 14:45:00,73.78,73.83,73.77,73.83,64500.0,54.6146,54.6516,54.6072,54.6516,64500.0
2015-01-05 14:50:00,73.83,73.86,73.8,73.81,233200.0,54.6516,54.6738,54.6294,54.6368,233200.0
2015-01-05 14:55:00,73.82,73.96,73.82,73.86,127100.0,54.6442,54.7478,54.6442,54.6738,127100.0
2015-01-05 15:00:00,73.87,74.0,73.86,73.99,148400.0,54.6812,54.7774,54.6738,54.77,148400.0
2015-01-05 15:05:00,73.98,74.09,73.98,74.07,166600.0,54.7626,54.844,54.7626,54.8292,166600.0
2015-01-05 15:10:00,74.06,74.2,74.04,74.15,198900.0,54.8218,54.9255,54.807,54.8884,198900.0
2015-01-05 15:15:00,74.16,74.16,74.05,74.12,102500.0,54.8959,54.8959,54.8144,54.8662,102500.0
2015-01-05 15:20:00,74.12,74.21,74.05,74.2,155900.0,54.8662,54.9329,54.8144,54.9255,155900.0
2015-01-05 15:25:00,74.2,74.21,74.12,74.19,172700.0,54.9255,54.9329,54.8662,54.9181,172700.0
2015-01-05 15:30:00,74.19,74.2,73.99,74.02,183700.0,54.9181,54.9255,54.77,54.7922,183700.0
2015-01-05 15:35:00,74.02,74.14,74.0,74.14,99100.0,54.7922,54.881,54.7774,54.881,99100.0
2015-01-05 15:40:00,74.13,74.25,74.08,74.13,90600.0,54.8736,54.9625,54.8366,54.8736,90600.0
2015-01-05 15:45:00,74.12,74.13,73.99,74.06,121600.0,54.8662,54.8736,54.77,54.8218,121600.0
2015-01-05 15:50:00,74.06,74.1,74.0,74.06,224000.0,54.8218,54.8514,54.7774,54.8218,224000.0
2015-01-05 15:55:00,74.06,74.07,73.87,73.94,587000.0,54.8218,54.8292,54.6812,54.733,587000.0
2015-01-06 09:30:00,73.86,74.61,73.83,74.09,184400.0,54.6738,55.229,54.6516,54.844,184400.0
2015-01-06 09:35:00,74.05,74.07,73.8,73.81,72600.0,54.8144,54.8292,54.6294,54.6368,72600.0
2015-01-06 09:40:00,73.81,73.84,73.4,73.42,131200.0,54.6368,54.659,54.3333,54.3481,131200.0
2015-01-06 09:45:00,73.41,73.42,72.74,73.03,396100.0,54.3407,54.3481,53.8447,54.0594,396100.0
2015-01-06 09:50:00,73.04,73.49,73.04,73.44,157900.0,54.0668,54.3999,54.0668,54.3629,157900.0
2015-01-06 09:55:00,73.44,73.55,73.34,73.39,145300.0,54.3629,54.4443,54.2889,54.3259,145300.0
2015-01-06 10:00:00,73.39,73.39,73.27,73.33,198600.0,54.3259,54.3259,54.237,54.2815,198600.0
2015-01-06 10:05:00,73.31,73.46,73.29,73.46,142200.0,54.2667,54.3777,54.2518,54.3777,142200.0
2015-01-06 10:10:00,73.48,73.78,73.45,73.73,120400.0,54.3925,54.6146,54.3703,54.5776,120400.0
2015-01-06 10:15:00,73.73,73.96,73.64,73.91,139900.0,54.5776,54.7478,54.5109,54.7108,139900.0
2015-01-06 10:20:00,73.92,74.08,73.9,73.9,129100.0,54.7182,54.8366,54.7034,54.7034,129100.0
2015-01-06 10:25:00,73.89,74.05,73.84,73.96,152700.0,54.696,54.8144,54.659,54.7478,152700.0
2015-01-06 10:30:00,73.97,74.03,73.9,73.97,136800.0,54.7552,54.7996,54.7034,54.7552,136800.0
2015-01-06 10:35:00,73.98,74.01,73.91,73.98,108100.0,54.7626,54.7848,54.7108,54.7626,108100.0
2015-01-06 10:40:00,73.98,74.0,73.85,73.85,127200.0,54.7626,54.7774,54.6664,54.6664,127200.0
2015-01-06 10:45:00,73.86,73.92,73.74,73.79,119100.0,54.6738,54.7182,54.585,54.622,119100.0
2015-01-06 10:50:00,73.79,73.87,73.76,73.83,71800.0,54.622,54.6812,54.5998,54.6516,71800.0
2015-01-06 10:55:00,73.82,73.85,73.63,73.66,112300.0,54.6442,54.6664,54.5035,54.5257,112300.0
2015-01-06 11:00:00,73.66,73.67,73.38,73.44,134100.0,54.5257,54.5331,54.3185,54.3629,134100.0
2015-01-06 11:05:00,73.44,73.57,73.44,73.57,111800.0,54.3629,54.4591,54.3629,54.4591,111800.0
2015-01-06 11:10:00,73.57,73.6,73.5,73.59,110700.0,54.4591,54.4813,54.4073,54.4739,110700.0
2015-01-06 11:15:00,73.59,73.6,73.35,73.38,78600.0,54.4739,54.4813,54.2963,54.3185,78600.0
2015-01-06 11:20:00,73.38,73.4,73.25,73.31,88700.0,54.3185,54.3333,54.2222,54.2667,88700.0
2015-01-06 11:25:00,73.3,73.38,73.29,73.37,43400.0,54.2592,54.3185,54.2518,54.3111,43400.0
2015-01-06 11:30:00,73.37,73.39,73.24,73.29,83700.0,54.3111,54.3259,54.2148,54.2518,83700.0
2015-01-06 11:35:00,73.29,73.3,73.16,73.22,83400.0,54.2518,54.2592,54.1556,54.2,83400.0
2015-01-06 11:40:00,73.23,73.32,73.21,73.22,54700.0,54.2074,54.2741,54.1926,54.2,54700.0
2015-01-06 11:45:00,73.21,73.36,73.21,73.36,55700.0,54.1926,54.3037,54.1926,54.3037,55700.0
2015-01-06 11:50:00,73.36,73.37,73.27,73.27,46500.0,54.3037,54.3111,54.237,54.237,46500.0
2015-01-06 11:55:00,73.28,73.33,73.27,73.29,53800.0,54.2444,54.2815,54.237,54.2518,53800.0
2015-01-06 12:00:00,73.3,73.3,73.2,73.22,76400.0,54.2592,54.2592,54.1852,54.2,76400.0
2015-01-06 12:05:00,73.23,73.26,73.13,73.21,102900.0,54.2074,54.2296,54.1334,54.1926,102900.0
2015-01-06 12:10:00,73.2,73.3,73.13,73.3,44000.0,54.1852,54.2592,54.1334,54.2592,44000.0
2015-01-06 12:15:00,73.3,73.31,73.17,73.17,97800.0,54.2592,54.2667,54.163,54.163,97800.0
2015-01-06 12:20:00,73.17,73.18,73.02,73.07,70800.0,54.163,54.1704,54.052,54.089,70800.0
2015-01-06 12:25:00,73.07,73.25,73.06,73.24,52300.0,54.089,54.2222,54.0816,54.2148,52300.0
2015-01-06 12:30:00,73.23,73.32,73.19,73.32,101600.0,54.2074,54.2741,54.1778,54.2741,101600.0
2015-01-06 12:35:00,73.32,73.54,73.32,73.52,67600.0,54.2741,54.4369,54.2741,54.4221,67600.0
2015-01-06 12:40:00,73.52,73.53,73.44,73.47,114400.0,54.4221,54.4295,54.3629,54.3851,114400.0
2015-01-06 12:45:00,73.46,73.48,73.38,73.48,144700.0,54.3777,54.3925,54.3185,54.3925,144700.0
2015-01-06 12:50:00,73.48,73.53,73.42,73.5,171200.0,54.3925,54.4295,54.3481,54.4073,171200.0
2015-01-06 12:55:00,73.49,73.51,73.41,73.43,172500.0,54.3999,54.4147,54.3407,54.3555,172500.0
2015-01-06 13:00:00,73.43,73.47,73.37,73.38,111600.0,54.3555,54.3851,54.3111,54.3185,111600.0
2015-01-06 13:05:00,73.39,73.42,73.25,73.25,54200.0,54.3259,54.3481,54.2222,54.2222,54200.0
2015-01-06 13:10:00,73.24,73.29,73.18,73.25,45800.0,54.2148,54.2518,54.1704,54.2222,45800.0
2015-01-06 13:15:00,73.25,73.25,73.07,73.07,91000.0,54.2222,54.2222,54.089,54.089,91000.0
2015-01-06 13:20:00,73.08,73.12,72.95,72.96,75500.0,54.0964,54.126,54.0002,54.0076,75500.0
2015-01-06 13:25:00,72.97,73.19,72.92,73.15,59500.0,54.015,54.1778,53.978,54.1482,59500.0
2015-01-06 13:30:00,73.15,73.2,73.07,73.1,113900.0,54.1482,54.1852,54.089,54.1112,113900.0
2015-01-06 13:35:00,73.11,73.18,73.08,73.12,80000.0,54.1186,54.1704,54.0964,54.126,80000.0
2015-01-06 13:40:00,73.11,73.12,73.05,73.07,57200.0,54.1186,54.126,54.0742,54.089,57200.0
2015-01-06 13:45:00,73.08,73.16,73.07,73.14,66800.0,54.0964,54.1556,54.089,54.1408,66800.0
2015-01-06 13:50:00,73.14,73.17,73.07,73.14,86600.0,54.1408,54.163,54.089,54.1408,86600.0
2015-01-06 13:55:00,73.15,73.39,73.07,73.36,94400.0,54.1482,54.3259,54.089,54.3037,94400.0
2015-01-06 14:00:00,73.34,73.5,73.32,73.43,150900.0,54.2889,54.4073,54.2741,54.3555,150900.0
2015-01-06 14:05:00,73.43,73.46,73.25,73.25,205500.0,54.3555,54.3777,54.2222,54.2222,205500.0
2015-01-06 14:10:00,73.24,73.25,73.08,73.08,69700.0,54.2148,54.2222,54.0964,54.0964,69700.0
2015-01-06 14:15:00,73.09,73.17,73.05,73.13,55700.0,54.1038,54.163,54.0742,54.1334,55700.0
2015-01-06 14:20:00,73.14,73.36,73.14,73.36,60300.0,54.1408,54.3037,54.1408,54.3037,60300.0
2015-01-06 14:25:00,73.35,73.5,73.35,73.49,81700.0,54.2963,54.4073,54.2963,54.3999,81700.0
2015-01-06 14:30:00,73.49,73.53,73.41,73.46,75700.0,54.3999,54.4295,54.3407,54.3777,75700.0
2015-01-06 14:35:00,73.46,73.59,73.39,73.57,85000.0,54.3777,54.4739,54.3259,54.4591,85000.0
2015-01-06 14:40:00,73.57,73.58,73.36,73.42,101300.0,54.4591,54.4665,54.3037,54.3481,101300.0
2015-01-06 14:45:00,73.42,73.46,73.34,73.39,120800.0,54.3481,54.3777,54.2889,54.3259,120800.0
2015-01-06 14:50:00,73.38,73.46,73.34,73.41,66100.0,54.3185,54.3777,54.2889,54.3407,66100.0
2015-01-06 14:55:00,73.41,73.41,73.27,73.32,53600.0,54.3407,54.3407,54.237,54.2741,53600.0
2015-01-06 15:00:00,73.33,73.47,73.26,73.28,165900.0,54.2815,54.3851,54.2296,54.2444,165900.0
2015-01-06 15:05:00,73.3,73.39,73.28,73.34,150800.0,54.2592,54.3259,54.2444,54.2889,150800.0
2015-01-06 15:10:00,73.34,73.45,73.3,73.43,89900.0,54.2889,54.3703,54.2592,54.3555,89900.0
2015-01-06 15:15:00,73.42,73.54,73.41,73.48,89500.0,54.3481,54.4369,54.3407,54.3925,89500.0
2015-01-06 15:20:00,73.48,73.57,73.43,73.45,182800.0,54.3925,54.4591,54.3555,54.3703,182800.0
2015-01-06 15:25:00,73.44,73.47,73.38,73.47,126300.0,54.3629,54.3851,54.3185,54.3851,126300.0
2015-01-06 15:30:00,73.47,73.49,73.4,73.42,132500.0,54.3851,54.3999,54.3333,54.3481,132500.0
2015-01-06 15:35:00,73.42,73.47,73.34,73.34,175300.0,54.3481,54.3851,54.2889,54.2889,175300.0
2015-01-06 15:40:00,73.34,73.45,73.31,73.42,187000.0,54.2889,54.3703,54.2667,54.3481,187000.0
2015-01-06 15:45:00,73.42,73.46,73.26,73.28,227400.0,54.3481,54.3777,54.2296,54.2444,227400.0
2015-01-06 15:50:00,73.27,73.28,73.1,73.12,247400.0,54.237,54.2444,54.1112,54.126,247400.0
2015-01-06 15:55:00,73.12,73.13,72.85,72.87,522400.0,54.126,54.1334,53.9261,53.9409,522400.0
2015-01-07 09:30:00,73.37,73.73,72.96,73.11,288800.0,54.3111,54.5776,54.0076,54.1186,288800.0
2015-01-07 09:35:00,73.11,73.65,73.03,73.52,164300.0,54.1186,54.5183,54.0594,54.4221,164300.0
2015-01-07 09:40:00,73.54,73.91,73.51,73.91,179700.0,54.4369,54.7108,54.4147,54.7108,179700.0
2015-01-07 09:45:00,73.91,74.18,73.83,73.88,396800.0,54.7108,54.9107,54.6516,54.6886,396800.0
2015-01-07 09:50:00,73.89,74.45,73.89,74.44,332300.0,54.696,55.1105,54.696,55.1031,332300.0
2015-01-07 09:55:00,74.43,74.47,74.23,74.25,185600.0,55.0957,55.1253,54.9477,54.9625,185600.0
2015-01-07 10:00:00,74.24,74.3,74.07,74.21,134900.0,54.9551,54.9995,54.8292,54.9329,134900.0
2015-01-07 10:05:00,74.22,74.23,74.08,74.09,70500.0,54.9403,54.9477,54.8366,54.844,70500.0
2015-01-07 10:10:00,74.1,74.12,73.83,73.84,63400.0,54.8514,54.8662,54.6516,54.659,63400.0
2015-01-07 10:15:00,73.84,73.86,73.74,73.79,227000.0,54.659,54.6738,54.585,54.622,227000.0
2015-01-07 10:20:00,73.79,73.94,73.79,73.86,61000.0,54.622,54.733,54.622,54.6738,61000.0
2015-01-07 10:25:00,73.87,73.92,73.77,73.89,58300.0,54.6812,54.7182,54.6072,54.696,58300.0
2015-01-07 10:30:00,73.87,73.99,73.79,73.99,71500.0,54.6812,54.77,54.622,54.77,71500.0
2015-01-07 10:35:00,73.98,74.0,73.75,73.75,75900.0,54.7626,54.7774,54.5924,54.5924,75900.0
2015-01-07 10:40:00,73.76,73.8,73.67,73.69,121900.0,54.5998,54.6294,54.5331,54.5479,121900.0
2015-01-07 10:45:00,73.7,73.81,73.68,73.8,53300.0,54.5553,54.6368,54.5405,54.6294,53300.0
2015-01-07 10:50:00,73.8,73.86,73.73,73.8,53900.0,54.6294,54.6738,54.5776,54.6294,53900.0
2015-01-07 10:55:00,73.8,73.83,73.64,73.72,58300.0,54.6294,54.6516,54.5109,54.5701,58300.0
2015-01-07 11:00:00,73.73,73.81,73.72,73.78,52100.0,54.5776,54.6368,54.5701,54.6146,52100.0
2015-01-07 11:05:00,73.79,73.79,73.72,73.74,66500.0,54.622,54.622,54.5701,54.585,66500.0
2015-01-07 11:10:00,73.73,73.75,73.5,73.51,73900.0,54.5776,54.5924,54.4073,54.4147,73900.0
2015-01-07 11:15:00,73.51,73.55,73.41,73.45,91800.0,54.4147,54.4443,54.3407,54.3703,91800.0
2015-01-07 11:20:00,73.45,73.45,73.3,73.37,75300.0,54.3703,54.3703,54.2592,54.3111,75300.0
2015-01-07 11:25:00,73.37,73.51,73.33,73.49,71300.0,54.3111,54.4147,54.2815,54.3999,71300.0
2015-01-07 11:30:00,73.49,73.62,73.46,73.57,48000.0,54.3999,54.4961,54.3777,54.4591,48000.0
2015-01-07 11:35:00,73.57,73.58,73.45,73.48,48100.0,54.4591,54.4665,54.3703,54.3925,48100.0
2015-01-07 11:40:00,73.48,73.62,73.46,73.57,48800.0,54.3925,54.4961,54.3777,54.4591,48800.0
2015-01-07 11:45:00,73.57,73.67,73.49,73.65,73000.0,54.4591,54.5331,54.3999,54.5183,73000.0
2015-01-07 11:50:00,73.67,73.76,73.62,73.76,58500.0,54.5331,54.5998,54.4961,54.5998,58500.0
2015-01-07 11:55:00,73.77,73.82,73.71,73.77,128600.0,54.6072,54.6442,54.5627,54.6072,128600.0
2015-01-07 12:00:00,73.77,73.85,73.74,73.75,54100.0,54.6072,54.6664,54.585,54.5924,54100.0
2015-01-07 12:05:00,73.76,73.97,73.71,73.86,132300.0,54.5998,54.7552,54.5627,54.6738,132300.0
2015-01-07 12:10:00,73.86,73.86,73.7,73.73,116000.0,54.6738,54.6738,54.5553,54.5776,116000.0
2015-01-07 12:15:00,73.74,73.82,73.73,73.81,94800.0,54.585,54.6442,54.5776,54.6368,94800.0
2015-01-07 12:20:00,73.82,73.83,73.72,73.82,55500.0,54.6442,54.6516,54.5701,54.6442,55500.0
2015-01-07 12:25:00,73.83,73.85,73.77,73.84,39300.0,54.6516,54.6664,54.6072,54.659,39300.0
2015-01-07 12:30:00,73.83,73.88,73.73,73.79,56800.0,54.6516,54.6886,54.5776,54.622,56800.0
2015-01-07 12:35:00,73.78,73.8,73.73,73.78,43700.0,54.6146,54.6294,54.5776,54.6146,43700.0
2015-01-07 12:40:00,73.78,73.79,73.71,73.75,154600.0,54.6146,54.622,54.5627,54.5924,154600.0
2015-01-07 12:45:00,73.75,73.79,73.73,73.77,96200.0,54.5924,54.622,54.5776,54.6072,96200.0
2015-01-07 12:50:00,73.76,73.77,73.68,73.69,41700.0,54.5998,54.6072,54.5405,54.5479,41700.0
2015-01-07 12:55:00,73.68,73.69,73.6,73.62,174500.0,54.5405,54.5479,54.4813,54.4961,174500.0
2015-01-07 13:00:00,73.62,73.73,73.61,73.65,160700.0,54.4961,54.5776,54.4887,54.5183,160700.0
2015-01-07 13:05:00,73.65,73.68,73.56,73.56,123800.0,54.5183,54.5405,54.4517,54.4517,123800.0
2015-01-07 13:10:00,73.56,73.7,73.55,73.69,56900.0,54.4517,54.5553,54.4443,54.5479,56900.0
2015-01-07 13:15:00,73.68,73.71,73.67,73.69,87200.0,54.5405,54.5627,54.5331,54.5479,87200.0
2015-01-07 13:20:00,73.69,73.7,73.56,73.61,220100.0,54.5479,54.5553,54.4517,54.4887,220100.0
2015-01-07 13:25:00,73.61,73.72,73.58,73.66,97800.0,54.4887,54.5701,54.4665,54.5257,97800.0
2015-01-07 13:30:00,73.67,73.72,73.66,73.72,67100.0,54.5331,54.5701,54.5257,54.5701,67100.0
2015-01-07 13:35:00,73.73,73.78,73.69,73.72,97700.0,54.5776,54.6146,54.5479,54.5701,97700.0
2015-01-07 13:40:00,73.72,73.76,73.72,73.73,24900.0,54.5701,54.5998,54.5701,54.5776,24900.0
2015-01-07 13:45:00,73.73,73.91,73.71,73.91,210400.0,54.5776,54.7108,54.5627,54.7108,210400.0
2015-01-07 13:50:00,73.91,73.92,73.81,73.84,25400.0,54.7108,54.7182,54.6368,54.659,25400.0
2015-01-07 13:55:00,73.84,73.84,73.76,73.77,109300.0,54.659,54.659,54.5998,54.6072,109300.0
2015-01-07 14:00:00,73.78,73.88,73.67,73.82,100400.0,54.6146,54.6886,54.5331,54.6442,100400.0
2015-01-07 14:05:00,73.82,73.86,73.67,73.84,80100.0,54.6442,54.6738,54.5331,54.659,80100.0
2015-01-07 14:10:00,73.85,73.89,73.73,73.78,128600.0,54.6664,54.696,54.5776,54.6146,128600.0
2015-01-07 14:15:00,73.78,73.83,73.74,73.77,109900.0,54.6146,54.6516,54.585,54.6072,109900.0
2015-01-07 14:20:00,73.78,73.87,73.73,73.79,72200.0,54.6146,54.6812,54.5776,54.622,72200.0
2015-01-07 14:25:00,73.78,73.82,73.75,73.77,35200.0,54.6146,54.6442,54.5924,54.6072,35200.0
2015-01-07 14:30:00,73.76,73.84,73.76,73.82,67600.0,54.5998,54.659,54.5998,54.6442,67600.0
2015-01-07 14:35:00,73.83,73.88,73.78,73.78,52400.0,54.6516,54.6886,54.6146,54.6146,52400.0
2015-01-07 14:40:00,73.79,73.83,73.75,73.76,36100.0,54.622,54.6516,54.5924,54.5998,36100.0
2015-01-07 14:45:00,73.76,73.79,73.7,73.73,70100.0,54.5998,54.622,54.5553,54.5776,70100.0
2015-01-07 14:50:00,73.73,73.76,73.63,73.7,146700.0,54.5776,54.5998,54.5035,54.5553,146700.0
2015-01-07 14:55:00,73.71,73.76,73.65,73.67,117500.0,54.5627,54.5998,54.5183,54.5331,117500.0
2015-01-07 15:00:00,73.68,73.74,73.67,73.68,74800.0,54.5405,54.585,54.5331,54.5405,74800.0
2015-01-07 15:05:00,73.68,73.88,73.67,73.82,84600.0,54.5405,54.6886,54.5331,54.6442,84600.0
2015-01-07 15:10:00,73.82,73.82,73.69,73.69,79700.0,54.6442,54.6442,54.5479,54.5479,79700.0
2015-01-07 15:15:00,73.68,73.82,73.64,73.81,167500.0,54.5405,54.6442,54.5109,54.6368,167500.0
2015-01-07 15:20:00,73.82,73.83,73.74,73.77,122500.0,54.6442,54.6516,54.585,54.6072,122500.0
2015-01-07 15:25:00,73.77,73.81,73.7,73.77,119500.0,54.6072,54.6368,54.5553,54.6072,119500.0
2015-01-07 15:30:00,73.78,73.8,73.65,73.73,144800.0,54.6146,54.6294,54.5183,54.5776,144800.0
2015-01-07 15:35:00,73.73,73.77,73.69,73.71,81400.0,54.5776,54.6072,54.5479,54.5627,81400.0
2015-01-07 15:40:00,73.71,73.8,73.71,73.78,150900.0,54.5627,54.6294,54.5627,54.6146,150900.0
2015-01-07 15:45:00,73.78,73.81,73.69,73.73,200900.0,54.6146,54.6368,54.5479,54.5776,200900.0
2015-01-07 15:50:00,73.73,73.81,73.73,73.76,285500.0,54.5776,54.6368,54.5776,54.5998,285500.0
2015-01-07 15:55:00,73.77,73.81,73.69,73.72,368100.0,54.6072,54.6368,54.5479,54.5701,368100.0
2015-01-08 09:30:00,74.3,74.48,74.14,74.28,220800.0,54.9995,55.1327,54.881,54.9847,220800.0
2015-01-08 09:35:00,74.29,74.29,74.19,74.25,118100.0,54.9921,54.9921,54.9181,54.9625,118100.0
2015-01-08 09:40:00,74.24,74.43,74.22,74.28,135600.0,54.9551,55.0957,54.9403,54.9847,135600.0
2015-01-08 09:45:00,74.28,74.5,74.22,74.5,146200.0,54.9847,55.1475,54.9403,55.1475,146200.0
2015-01-08 09:50:00,74.5,74.71,74.48,74.7,175800.0,55.1475,55.303,55.1327,55.2956,175800.0
2015-01-08 09:55:00,74.69,74.74,74.61,74.7,107100.0,55.2882,55.3252,55.229,55.2956,107100.0
2015-01-08 10:00:00,74.7,74.73,74.58,74.61,198700.0,55.2956,55.3178,55.2068,55.229,198700.0
2015-01-08 10:05:00,74.6,74.73,74.59,74.73,141700.0,55.2216,55.3178,55.2142,55.3178,141700.0
2015-01-08 10:10:00,74.73,74.84,74.7,74.84,78200.0,55.3178,55.3992,55.2956,55.3992,78200.0
2015-01-08 10:15:00,74.84,74.89,74.8,74.83,83500.0,55.3992,55.4362,55.3696,55.3918,83500.0
2015-01-08 10:20:00,74.83,74.86,74.77,74.82,81800.0,55.3918,55.414,55.3474,55.3844,81800.0
2015-01-08 10:25:00,74.82,74.9,74.78,74.81,81200.0,55.3844,55.4436,55.3548,55.377,81200.0
2015-01-08 10:30:00,74.81,74.87,74.78,74.81,74700.0,55.377,55.4214,55.3548,55.377,74700.0
2015-01-08 10:35:00,74.81,74.81,74.75,74.78,65800.0,55.377,55.377,55.3326,55.3548,65800.0
2015-01-08 10:40:00,74.79,74.81,74.75,74.78,99600.0,55.3622,55.377,55.3326,55.3548,99600.0
2015-01-08 10:45:00,74.78,74.84,74.73,74.83,146600.0,55.3548,55.3992,55.3178,55.3918,146600.0
2015-01-08 10:50:00,74.83,74.91,74.81,74.84,130700.0,55.3918,55.451,55.377,55.3992,130700.0
2015-01-08 10:55:00,74.84,74.99,74.84,74.98,139800.0,55.3992,55.5102,55.3992,55.5028,139800.0
2015-01-08 11:00:00,74.99,75.19,74.99,75.18,193400.0,55.5102,55.6583,55.5102,55.6509,193400.0
2015-01-08 11:05:00,75.17,75.3,75.17,75.17,122400.0,55.6435,55.7397,55.6435,55.6435,122400.0
2015-01-08 11:10:00,75.17,75.17,75.08,75.12,53400.0,55.6435,55.6435,55.5769,55.6065,53400.0
2015-01-08 11:15:00,75.12,75.2,75.08,75.16,80500.0,55.6065,55.6657,55.5769,55.6361,80500.0
2015-01-08 11:20:00,75.15,75.19,75.06,75.07,112900.0,55.6287,55.6583,55.5621,55.5695,112900.0
2015-01-08 11:25:00,75.07,75.11,75.02,75.04,92300.0,55.5695,55.5991,55.5325,55.5473,92300.0
2015-01-08 11:30:00,75.03,75.11,74.99,75.05,151200.0,55.5399,55.5991,55.5102,55.5547,151200.0
2015-01-08 11:35:00,75.03,75.04,75.0,75.0,43200.0,55.5399,55.5473,55.5176,55.5176,43200.0
2015-01-08 11:40:00,75.01,75.02,74.99,75.0,66900.0,55.5251,55.5325,55.5102,55.5176,66900.0
2015-01-08 11:45:00,74.99,75.05,74.99,75.02,38100.0,55.5102,55.5547,55.5102,55.5325,38100.0
2015-01-08 11:50:00,75.01,75.02,74.95,74.96,54000.0,55.5251,55.5325,55.4806,55.488,54000.0
2015-01-08 11:55:00,74.96,74.96,74.92,74.93,53800.0,55.488,55.488,55.4584,55.4658,53800.0
2015-01-08 12:00:00,74.93,74.95,74.9,74.92,61500.0,55.4658,55.4806,55.4436,55.4584,61500.0
2015-01-08 12:05:00,74.91,74.92,74.9,74.92,37500.0,55.451,55.4584,55.4436,55.4584,37500.0
2015-01-08 12:10:00,74.93,74.94,74.84,74.84,120900.0,55.4658,55.4732,55.3992,55.3992,120900.0
2015-01-08 12:15:00,74.85,74.85,74.77,74.82,59000.0,55.4066,55.4066,55.3474,55.3844,59000.0
2015-01-08 12:20:00,74.82,74.83,74.78,74.79,49800.0,55.3844,55.3918,55.3548,55.3622,49800.0
2015-01-08 12:25:00,74.8,74.85,74.78,74.84,51200.0,55.3696,55.4066,55.3548,55.3992,51200.0
2015-01-08 12:30:00,74.84,74.88,74.83,74.83,53100.0,55.3992,55.4288,55.3918,55.3918,53100.0
2015-01-08 12:35:00,74.84,74.92,74.83,74.91,49000.0,55.3992,55.4584,55.3918,55.451,49000.0
2015-01-08 12:40:00,74.92,75.08,74.9,75.05,157100.0,55.4584,55.5769,55.4436,55.5547,157100.0
2015-01-08 12:45:00,75.04,75.07,74.94,74.96,50300.0,55.5473,55.5695,55.4732,55.488,50300.0
2015-01-08 12:50:00,74.96,75.0,74.95,74.99,31600.0,55.488,55.5176,55.4806,55.5102,31600.0
2015-01-08 12:55:00,74.99,75.07,74.98,75.03,84900.0,55.5102,55.5695,55.5028,55.5399,84900.0
2015-01-08 13:00:00,75.04,75.06,74.99,74.99,26100.0,55.5473,55.5621,55.5102,55.5102,26100.0
2015-01-08 13:05:00,75.0,75.12,75.0,75.11,68500.0,55.5176,55.6065,55.5176,55.5991,68500.0
2015-01-08 13:10:00,75.1,75.15,75.08,75.08,35200.0,55.5917,55.6287,55.5769,55.5769,35200.0
2015-01-08 13:15:00,75.08,75.11,75.07,75.11,28400.0,55.5769,55.5991,55.5695,55.5991,28400.0
2015-01-08 13:20:00,75.1,75.12,75.07,75.08,53700.0,55.5917,55.6065,55.5695,55.5769,53700.0
2015-01-08 13:25:00,75.07,75.12,75.06,75.07,58400.0,55.5695,55.6065,55.5621,55.5695,58400.0
2015-01-08 13:30:00,75.08,75.13,75.07,75.07,37900.0,55.5769,55.6139,55.5695,55.5695,37900.0
2015-01-08 13:35:00,75.07,75.09,75.05,75.08,35000.0,55.5695,55.5843,55.5547,55.5769,35000.0
2015-01-08 13:40:00,75.07,75.09,75.04,75.07,41500.0,55.5695,55.5843,55.5473,55.5695,41500.0
2015-01-08 13:45:00,75.09,75.09,75.05,75.05,32500.0,55.5843,55.5843,55.5547,55.5547,32500.0
2015-01-08 13:50:00,75.05,75.09,75.04,75.08,95400.0,55.5547,55.5843,55.5473,55.5769,95400.0
2015-01-08 13:55:00,75.08,75.08,74.91,74.93,73300.0,55.5769,55.5769,55.451,55.4658,73300.0
2015-01-08 14:00:00,74.94,74.94,74.87,74.92,48200.0,55.4732,55.4732,55.4214,55.4584,48200.0
2015-01-08 14:05:00,74.91,75.0,74.91,75.0,66600.0,55.451,55.5176,55.451,55.5176,66600.0
2015-01-08 14:10:00,75.0,75.0,74.86,74.87,46200.0,55.5176,55.5176,55.414,55.4214,46200.0
2015-01-08 14:15:00,74.88,74.97,74.88,74.95,41800.0,55.4288,55.4954,55.4288,55.4806,41800.0
2015-01-08 14:20:00,74.96,75.08,74.95,75.06,72900.0,55.488,55.5769,55.4806,55.5621,72900.0
2015-01-08 14:25:00,75.07,75.1,75.05,75.08,66700.0,55.5695,55.5917,55.5547,55.5769,66700.0
2015-01-08 14:30:00,75.08,75.14,75.07,75.13,53100.0,55.5769,55.6213,55.5695,55.6139,53100.0
2015-01-08 14:35:00,75.13,75.18,75.12,75.17,61400.0,55.6139,55.6509,55.6065,55.6435,61400.0
2015-01-08 14:40:00,75.17,75.18,75.12,75.13,61400.0,55.6435,55.6509,55.6065,55.6139,61400.0
2015-01-08 14:45:00,75.12,75.12,75.04,75.05,50000.0,55.6065,55.6065,55.5473,55.5547,50000.0
2015-01-08 14:50:00,75.05,75.1,75.03,75.09,51900.0,55.5547,55.5917,55.5399,55.5843,51900.0
2015-01-08 14:55:00,75.1,75.11,74.99,75.01,61900.0,55.5917,55.5991,55.5102,55.5251,61900.0
2015-01-08 15:00:00,75.01,75.04,74.92,74.95,91000.0,55.5251,55.5473,55.4584,55.4806,91000.0
2015-01-08 15:05:00,74.95,74.96,74.85,74.91,106800.0,55.4806,55.488,55.4066,55.451,106800.0
2015-01-08 15:10:00,74.91,74.97,74.9,74.9,123400.0,55.451,55.4954,55.4436,55.4436,123400.0
2015-01-08 15:15:00,74.91,74.92,74.82,74.85,95000.0,55.451,55.4584,55.3844,55.4066,95000.0
2015-01-08 15:20:00,74.85,74.9,74.83,74.87,118700.0,55.4066,55.4436,55.3918,55.4214,118700.0
2015-01-08 15:25:00,74.87,74.9,74.82,74.89,124500.0,55.4214,55.4436,55.3844,55.4362,124500.0
2015-01-08 15:30:00,74.89,74.91,74.8,74.82,140900.0,55.4362,55.451,55.3696,55.3844,140900.0
2015-01-08 15:35:00,74.81,74.83,74.71,74.73,131700.0,55.377,55.3918,55.303,55.3178,131700.0
2015-01-08 15:40:00,74.72,74.79,74.6,74.62,178200.0,55.3104,55.3622,55.2216,55.2364,178200.0
2015-01-08 15:45:00,74.63,74.73,74.61,74.62,270500.0,55.2438,55.3178,55.229,55.2364,270500.0
2015-01-08 15:50:00,74.62,74.63,74.51,74.56,469100.0,55.2364,55.2438,55.1549,55.1919,469100.0
2015-01-08 15:55:00,74.56,74.57,74.44,74.5,680400.0,55.1919,55.1993,55.1031,55.1475,680400.0
2015-01-09 09:30:00,74.57,74.85,74.55,74.66,200100.0,55.1993,55.4066,55.1845,55.266,200100.0
2015-01-09 09:35:00,74.66,74.73,74.51,74.58,77300.0,55.266,55.3178,55.1549,55.2068,77300.0
2015-01-09 09:40:00,74.61,74.76,74.59,74.72,57400.0,55.229,55.34,55.2142,55.3104,57400.0
2015-01-09 09:45:00,74.71,74.78,74.42,74.52,118100.0,55.303,55.3548,55.0883,55.1623,118100.0
2015-01-09 09:50:00,74.53,74.79,74.45,74.78,154500.0,55.1697,55.3622,55.1105,55.3548,154500.0
2015-01-09 09:55:00,74.77,74.83,74.55,74.64,157800.0,55.3474,55.3918,55.1845,55.2512,157800.0
2015-01-09 10:00:00,74.63,74.87,74.6,74.75,123100.0,55.2438,55.4214,55.2216,55.3326,123100.0
2015-01-09 10:05:00,74.73,74.77,74.65,74.69,115100.0,55.3178,55.3474,55.2586,55.2882,115100.0
2015-01-09 10:10:00,74.69,74.77,74.65,74.67,122700.0,55.2882,55.3474,55.2586,55.2734,122700.0
2015-01-09 10:15:00,74.67,74.7,74.57,74.64,93300.0,55.2734,55.2956,55.1993,55.2512,93300.0
2015-01-09 10:20:00,74.65,74.66,74.44,74.44,110300.0,55.2586,55.266,55.1031,55.1031,110300.0
2015-01-09 10:25:00,74.44,74.49,74.22,74.25,142000.0,55.1031,55.1401,54.9403,54.9625,142000.0
2015-01-09 10:30:00,74.24,74.37,74.04,74.16,150900.0,54.9551,55.0513,54.807,54.8959,150900.0
2015-01-09 10:35:00,74.17,74.28,74.12,74.17,90500.0,54.9033,54.9847,54.8662,54.9033,90500.0
2015-01-09 10:40:00,74.16,74.16,74.0,74.06,97200.0,54.8959,54.8959,54.7774,54.8218,97200.0
2015-01-09 10:45:00,74.08,74.09,73.96,73.97,121200.0,54.8366,54.844,54.7478,54.7552,121200.0
2015-01-09 10:50:00,73.98,74.21,73.96,74.05,100700.0,54.7626,54.9329,54.7478,54.8144,100700.0
2015-01-09 10:55:00,74.06,74.15,73.99,74.07,83400.0,54.8218,54.8884,54.77,54.8292,83400.0
2015-01-09 11:00:00,74.06,74.06,73.86,73.9,134900.0,54.8218,54.8218,54.6738,54.7034,134900.0
2015-01-09 11:05:00,73.89,74.05,73.87,73.88,96800.0,54.696,54.8144,54.6812,54.6886,96800.0
2015-01-09 11:10:00,73.89,73.91,73.7,73.74,115100.0,54.696,54.7108,54.5553,54.585,115100.0
2015-01-09 11:15:00,73.74,73.82,73.66,73.76,103300.0,54.585,54.6442,54.5257,54.5998,103300.0
2015-01-09 11:20:00,73.77,73.78,73.64,73.73,103400.0,54.6072,54.6146,54.5109,54.5776,103400.0
2015-01-09 11:25:00,73.73,73.94,73.7,73.91,243000.0,54.5776,54.733,54.5553,54.7108,243000.0
2015-01-09 11:30:00,73.91,74.01,73.79,73.97,212900.0,54.7108,54.7848,54.622,54.7552,212900.0
2015-01-09 11:35:00,73.98,74.06,73.93,74.04,74700.0,54.7626,54.8218,54.7256,54.807,74700.0
2015-01-09 11:40:00,74.04,74.24,74.0,74.21,195800.0,54.807,54.9551,54.7774,54.9329,195800.0
2015-01-09 11:45:00,74.22,74.38,74.2,74.35,98100.0,54.9403,55.0587,54.9255,55.0365,98100.0
2015-01-09 11:50:00,74.35,74.36,74.2,74.2,45700.0,55.0365,55.0439,54.9255,54.9255,45700.0
2015-01-09 11:55:00,74.19,74.24,74.1,74.19,65000.0,54.9181,54.9551,54.8514,54.9181,65000.0
2015-01-09 12:00:00,74.18,74.23,74.14,74.23,55900.0,54.9107,54.9477,54.881,54.9477,55900.0
2015-01-09 12:05:00,74.23,74.31,74.17,74.28,111500.0,54.9477,55.0069,54.9033,54.9847,111500.0
2015-01-09 12:10:00,74.29,74.32,74.22,74.3,85000.0,54.9921,55.0143,54.9403,54.9995,85000.0
2015-01-09 12:15:00,74.31,74.47,74.26,74.47,110200.0,55.0069,55.1253,54.9699,55.1253,110200.0
2015-01-09 12:20:00,74.46,74.47,74.32,74.33,54300.0,55.1179,55.1253,55.0143,55.0217,54300.0
2015-01-09 12:25:00,74.33,74.37,74.26,74.31,65700.0,55.0217,55.0513,54.9699,55.0069,65700.0
2015-01-09 12:30:00,74.31,74.36,74.26,74.31,96100.0,55.0069,55.0439,54.9699,55.0069,96100.0
2015-01-09 12:35:00,74.32,74.36,74.31,74.36,61500.0,55.0143,55.0439,55.0069,55.0439,61500.0
2015-01-09 12:40:00,74.35,74.4,74.32,74.4,45100.0,55.0365,55.0735,55.0143,55.0735,45100.0
2015-01-09 12:45:00,74.39,74.46,74.36,74.42,195100.0,55.0661,55.1179,55.0439,55.0883,195100.0
2015-01-09 12:50:00,74.43,74.47,74.39,74.42,74700.0,55.0957,55.1253,55.0661,55.0883,74700.0
2015-01-09 12:55:00,74.43,74.47,74.32,74.32,43900.0,55.0957,55.1253,55.0143,55.0143,43900.0
2015-01-09 13:00:00,74.32,74.33,74.24,74.26,33400.0,55.0143,55.0217,54.9551,54.9699,33400.0
2015-01-09 13:05:00,74.27,74.28,74.2,74.23,35300.0,54.9773,54.9847,54.9255,54.9477,35300.0
2015-01-09 13:10:00,74.24,74.41,74.22,74.4,50500.0,54.9551,55.0809,54.9403,55.0735,50500.0
2015-01-09 13:15:00,74.39,74.43,74.35,74.43,47100.0,55.0661,55.0957,55.0365,55.0957,47100.0
2015-01-09 13:20:00,74.44,74.45,74.31,74.31,23900.0,55.1031,55.1105,55.0069,55.0069,23900.0
2015-01-09 13:25:00,74.32,74.34,74.26,74.28,33000.0,55.0143,55.0291,54.9699,54.9847,33000.0
2015-01-09 13:30:00,74.29,74.47,74.29,74.47,44200.0,54.9921,55.1253,54.9921,55.1253,44200.0
2015-01-09 13:35:00,74.46,74.5,74.44,74.46,42000.0,55.1179,55.1475,55.1031,55.1179,42000.0
2015-01-09 13:40:00,74.47,74.5,74.36,74.39,46400.0,55.1253,55.1475,55.0439,55.0661,46400.0
2015-01-09 13:45:00,74.39,74.48,74.38,74.46,44900.0,55.0661,55.1327,55.0587,55.1179,44900.0
2015-01-09 13:50:00,74.45,74.58,74.44,74.55,59600.0,55.1105,55.2068,55.1031,55.1845,59600.0
2015-01-09 13:55:00,74.55,74.56,74.47,74.54,55700.0,55.1845,55.1919,55.1253,55.1771,55700.0
2015-01-09 14:00:00,74.53,74.54,74.38,74.51,75800.0,55.1697,55.1771,55.0587,55.1549,75800.0
2015-01-09 14:05:00,74.51,74.58,74.45,74.45,58500.0,55.1549,55.2068,55.1105,55.1105,58500.0
2015-01-09 14:10:00,74.45,74.48,74.4,74.44,37000.0,55.1105,55.1327,55.0735,55.1031,37000.0
2015-01-09 14:15:00,74.43,74.45,74.37,74.44,58700.0,55.0957,55.1105,55.0513,55.1031,58700.0
2015-01-09 14:20:00,74.43,74.47,74.36,74.47,96000.0,55.0957,55.1253,55.0439,55.1253,96000.0
2015-01-09 14:25:00,74.46,74.53,74.44,74.45,69500.0,55.1179,55.1697,55.1031,55.1105,69500.0
2015-01-09 14:30:00,74.45,74.45,74.36,74.42,72700.0,55.1105,55.1105,55.0439,55.0883,72700.0
2015-01-09 14:35:00,74.42,74.52,74.39,74.5,62500.0,55.0883,55.1623,55.0661,55.1475,62500.0
2015-01-09 14:40:00,74.51,74.53,74.42,74.44,82400.0,55.1549,55.1697,55.0883,55.1031,82400.0
2015-01-09 14:45:00,74.44,74.47,74.38,74.42,66300.0,55.1031,55.1253,55.0587,55.0883,66300.0
2015-01-09 14:50:00,74.42,74.45,74.36,74.44,91500.0,55.0883,55.1105,55.0439,55.1031,91500.0
2015-01-09 14:55:00,74.45,74.48,74.38,74.46,53000.0,55.1105,55.1327,55.0587,55.1179,53000.0
2015-01-09 15:00:00,74.46,74.5,74.42,74.45,97500.0,55.1179,55.1475,55.0883,55.1105,97500.0
2015-01-09 15:05:00,74.45,74.48,74.41,74.47,112300.0,55.1105,55.1327,55.0809,55.1253,112300.0
2015-01-09 15:10:00,74.46,74.69,74.46,74.68,136600.0,55.1179,55.2882,55.1179,55.2808,136600.0
2015-01-09 15:15:00,74.68,74.71,74.64,74.67,80000.0,55.2808,55.303,55.2512,55.2734,80000.0
2015-01-09 15:20:00,74.66,74.7,74.64,74.65,77300.0,55.266,55.2956,55.2512,55.2586,77300.0
2015-01-09 15:25:00,74.66,74.67,74.49,74.53,66900.0,55.266,55.2734,55.1401,55.1697,66900.0
2015-01-09 15:30:00,74.53,74.57,74.43,74.48,99200.0,55.1697,55.1993,55.0957,55.1327,99200.0
2015-01-09 15:35:00,74.47,74.57,74.44,74.48,87400.0,55.1253,55.1993,55.1031,55.1327,87400.0
2015-01-09 15:40:00,74.48,74.51,74.43,74.48,163500.0,55.1327,55.1549,55.0957,55.1327,163500.0
2015-01-09 15:45:00,74.48,74.52,74.38,74.48,135300.0,55.1327,55.1623,55.0587,55.1327,135300.0
2015-01-09 15:50:00,74.48,74.53,74.44,74.48,241400.0,55.1327,55.1697,55.1031,55.1327,241400.0
2015-01-09 15:55:00,74.48,74.48,74.38,74.43,303600.0,55.1327,55.1327,55.0587,55.0957,303600.0
2015-01-12 09:30:00,74.14,74.38,74.11,74.3,250000.0,54.881,55.0587,54.8588,54.9995,250000.0
2015-01-12 09:35:00,74.31,74.33,73.62,73.82,169200.0,55.0069,55.0217,54.4961,54.6442,169200.0
2015-01-12 09:40:00,73.81,73.83,73.48,73.61,186200.0,54.6368,54.6516,54.3925,54.4887,186200.0
2015-01-12 09:45:00,73.61,73.68,73.38,73.41,194600.0,54.4887,54.5405,54.3185,54.3407,194600.0
2015-01-12 09:50:00,73.41,73.49,73.29,73.29,164800.0,54.3407,54.3999,54.2518,54.2518,164800.0
2015-01-12 09:55:00,73.31,73.31,73.01,73.13,176000.0,54.2667,54.2667,54.0446,54.1334,176000.0
2015-01-12 10:00:00,73.12,73.12,72.88,73.01,243900.0,54.126,54.126,53.9483,54.0446,243900.0
2015-01-12 10:05:00,73.01,73.37,73.0,73.37,132700.0,54.0446,54.3111,54.0372,54.3111,132700.0
2015-01-12 10:10:00,73.37,73.57,73.33,73.39,175000.0,54.3111,54.4591,54.2815,54.3259,175000.0
2015-01-12 10:15:00,73.42,73.72,73.41,73.52,169100.0,54.3481,54.5701,54.3407,54.4221,169100.0
2015-01-12 10:20:00,73.51,73.6,73.46,73.54,140500.0,54.4147,54.4813,54.3777,54.4369,140500.0
2015-01-12 10:25:00,73.53,73.63,73.39,73.45,89500.0,54.4295,54.5035,54.3259,54.3703,89500.0
2015-01-12 10:30:00,73.45,73.55,73.41,73.42,95400.0,54.3703,54.4443,54.3407,54.3481,95400.0
2015-01-12 10:35:00,73.42,73.63,73.36,73.6,118700.0,54.3481,54.5035,54.3037,54.4813,118700.0
2015-01-12 10:40:00,73.6,73.83,73.6,73.68,92700.0,54.4813,54.6516,54.4813,54.5405,92700.0
2015-01-12 10:45:00,73.69,73.75,73.61,73.62,69500.0,54.5479,54.5924,54.4887,54.4961,69500.0
2015-01-12 10:50:00,73.62,73.64,73.54,73.55,119600.0,54.4961,54.5109,54.4369,54.4443,119600.0
2015-01-12 10:55:00,73.56,73.87,73.56,73.86,63600.0,54.4517,54.6812,54.4517,54.6738,63600.0
2015-01-12 11:00:00,73.86,73.94,73.86,73.92,71000.0,54.6738,54.733,54.6738,54.7182,71000.0
2015-01-12 11:05:00,73.92,73.98,73.84,73.84,67600.0,54.7182,54.7626,54.659,54.659,67600.0
2015-01-12 11:10:00,73.85,73.92,73.84,73.89,113400.0,54.6664,54.7182,54.659,54.696,113400.0
2015-01-12 11:15:00,73.88,73.94,73.84,73.91,89200.0,54.6886,54.733,54.659,54.7108,89200.0
2015-01-12 11:20:00,73.92,74.04,73.87,74.02,126000.0,54.7182,54.807,54.6812,54.7922,126000.0
2015-01-12 11:25:00,74.02,74.02,73.91,73.93,58100.0,54.7922,54.7922,54.7108,54.7256,58100.0
2015-01-12 11:30:00,73.94,74.0,73.81,73.82,64300.0,54.733,54.7774,54.6368,54.6442,64300.0
2015-01-12 11:35:00,73.82,74.02,73.81,73.99,53000.0,54.6442,54.7922,54.6368,54.77,53000.0
2015-01-12 11:40:00,73.99,74.03,73.97,73.98,72200.0,54.77,54.7996,54.7552,54.7626,72200.0
2015-01-12 11:45:00,73.98,73.99,73.86,73.87,111300.0,54.7626,54.77,54.6738,54.6812,111300.0
2015-01-12 11:50:00,73.87,73.95,73.85,73.92,60300.0,54.6812,54.7404,54.6664,54.7182,60300.0
2015-01-12 11:55:00,73.92,74.0,73.9,73.95,42100.0,54.7182,54.7774,54.7034,54.7404,42100.0
2015-01-12 12:00:00,73.94,74.0,73.9,73.99,87000.0,54.733,54.7774,54.7034,54.77,87000.0
2015-01-12 12:05:00,73.99,74.0,73.94,73.99,19100.0,54.77,54.7774,54.733,54.77,19100.0
2015-01-12 12:10:00,73.98,74.0,73.89,73.97,41300.0,54.7626,54.7774,54.696,54.7552,41300.0
2015-01-12 12:15:00,73.98,74.0,73.88,73.95,34900.0,54.7626,54.7774,54.6886,54.7404,34900.0
2015-01-12 12:20:00,73.95,74.05,73.94,74.02,40800.0,54.7404,54.8144,54.733,54.7922,40800.0
2015-01-12 12:25:00,74.01,74.02,73.93,74.02,44800.0,54.7848,54.7922,54.7256,54.7922,44800.0
2015-01-12 12:30:00,74.01,74.08,73.98,74.05,37400.0,54.7848,54.8366,54.7626,54.8144,37400.0
2015-01-12 12:35:00,74.05,74.08,74.0,74.07,92000.0,54.8144,54.8366,54.7774,54.8292,92000.0
2015-01-12 12:40:00,74.06,74.08,73.91,73.91,74800.0,54.8218,54.8366,54.7108,54.7108,74800.0
2015-01-12 12:45:00,73.92,73.93,73.71,73.72,115300.0,54.7182,54.7256,54.5627,54.5701,115300.0
2015-01-12 12:50:00,73.72,73.73,73.65,73.73,53400.0,54.5701,54.5776,54.5183,54.5776,53400.0
2015-01-12 12:55:00,73.72,73.82,73.71,73.76,59700.0,54.5701,54.6442,54.5627,54.5998,59700.0
2015-01-12 13:00:00,73.76,73.85,73.75,73.77,32200.0,54.5998,54.6664,54.5924,54.6072,32200.0
2015-01-12 13:05:00,73.78,73.82,73.74,73.77,41000.0,54.6146,54.6442,54.585,54.6072,41000.0
2015-01-12 13:10:00,73.76,73.78,73.71,73.78,44100.0,54.5998,54.6146,54.5627,54.6146,44100.0
2015-01-12 13:15:00,73.77,73.77,73.68,73.72,36900.0,54.6072,54.6072,54.5405,54.5701,36900.0
2015-01-12 13:20:00,73.72,73.75,73.69,73.71,116700.0,54.5701,54.5924,54.5479,54.5627,116700.0
2015-01-12 13:25:00,73.7,73.71,73.61,73.66,67300.0,54.5553,54.5627,54.4887,54.5257,67300.0
2015-01-12 13:30:00,73.66,73.72,73.65,73.72,70300.0,54.5257,54.5701,54.5183,54.5701,70300.0
2015-01-12 13:35:00,73.71,73.77,73.7,73.73,36100.0,54.5627,54.6072,54.5553,54.5776,36100.0
2015-01-12 13:40:00,73.72,73.74,73.68,73.72,72200.0,54.5701,54.585,54.5405,54.5701,72200.0
2015-01-12 13:45:00,73.71,73.8,73.7,73.76,68000.0,54.5627,54.6294,54.5553,54.5998,68000.0
2015-01-12 13:50:00,73.77,73.78,73.72,73.74,25300.0,54.6072,54.6146,54.5701,54.585,25300.0
2015-01-12 13:55:00,73.73,73.75,73.72,73.73,20500.0,54.5776,54.5924,54.5701,54.5776,20500.0
2015-01-12 14:00:00,73.74,73.79,73.7,73.72,42300.0,54.585,54.622,54.5553,54.5701,42300.0
2015-01-12 14:05:00,73.72,73.76,73.7,73.76,29900.0,54.5701,54.5998,54.5553,54.5998,29900.0
2015-01-12 14:10:00,73.76,73.82,73.72,73.73,40100.0,54.5998,54.6442,54.5701,54.5776,40100.0
2015-01-12 14:15:00,73.73,73.75,73.61,73.61,98000.0,54.5776,54.5924,54.4887,54.4887,98000.0
2015-01-12 14:20:00,73.62,73.71,73.54,73.56,109600.0,54.4961,54.5627,54.4369,54.4517,109600.0
2015-01-12 14:25:00,73.57,73.64,73.54,73.59,38700.0,54.4591,54.5109,54.4369,54.4739,38700.0
2015-01-12 14:30:00,73.59,73.6,73.5,73.6,53900.0,54.4739,54.4813,54.4073,54.4813,53900.0
2015-01-12 14:35:00,73.59,73.6,73.5,73.55,40800.0,54.4739,54.4813,54.4073,54.4443,40800.0
2015-01-12 14:40:00,73.55,73.6,73.52,73.59,48500.0,54.4443,54.4813,54.4221,54.4739,48500.0
2015-01-12 14:45:00,73.59,73.66,73.55,73.65,84100.0,54.4739,54.5257,54.4443,54.5183,84100.0
2015-01-12 14:50:00,73.64,73.66,73.57,73.64,58400.0,54.5109,54.5257,54.4591,54.5109,58400.0
2015-01-12 14:55:00,73.64,73.72,73.61,73.69,67500.0,54.5109,54.5701,54.4887,54.5479,67500.0
2015-01-12 15:00:00,73.7,73.74,73.64,73.65,56500.0,54.5553,54.585,54.5109,54.5183,56500.0
2015-01-12 15:05:00,73.65,73.66,73.5,73.54,76900.0,54.5183,54.5257,54.4073,54.4369,76900.0
2015-01-12 15:10:00,73.53,73.6,73.53,73.56,57100.0,54.4295,54.4813,54.4295,54.4517,57100.0
2015-01-12 15:15:00,73.56,73.63,73.55,73.6,145700.0,54.4517,54.5035,54.4443,54.4813,145700.0
2015-01-12 15:20:00,73.59,73.62,73.47,73.48,116700.0,54.4739,54.4961,54.3851,54.3925,116700.0
2015-01-12 15:25:00,73.48,73.51,73.42,73.42,106900.0,54.3925,54.4147,54.3481,54.3481,106900.0
2015-01-12 15:30:00,73.43,73.48,73.3,73.31,161100.0,54.3555,54.3925,54.2592,54.2667,161100.0
2015-01-12 15:35:00,73.31,73.37,73.24,73.36,154400.0,54.2667,54.3111,54.2148,54.3037,154400.0
2015-01-12 15:40:00,73.37,73.61,73.36,73.6,173000.0,54.3111,54.4887,54.3037,54.4813,173000.0
2015-01-12 15:45:00,73.6,73.74,73.58,73.69,203700.0,54.4813,54.585,54.4665,54.5479,203700.0
2015-01-12 15:50:00,73.68,73.68,73.55,73.62,198400.0,54.5405,54.5405,54.4443,54.4961,198400.0
2015-01-12 15:55:00,73.63,73.67,73.51,73.57,323100.0,54.5035,54.5331,54.4147,54.4591,323100.0
2015-01-13 09:30:00,74.01,74.41,73.2,74.37,394300.0,54.7848,55.0809,54.1852,55.0513,394300.0
2015-01-13 09:35:00,74.4,74.58,74.34,74.51,183300.0,55.0735,55.2068,55.0291,55.1549,183300.0
2015-01-13 09:40:00,74.52,74.78,74.44,74.78,192300.0,55.1623,55.3548,55.1031,55.3548,192300.0
2015-01-13 09:45:00,74.78,74.88,74.59,74.72,147700.0,55.3548,55.4288,55.2142,55.3104,147700.0
2015-01-13 09:50:00,74.73,74.96,74.73,74.95,145300.0,55.3178,55.488,55.3178,55.4806,145300.0
2015-01-13 09:55:00,74.97,75.05,74.76,74.88,210200.0,55.4954,55.5547,55.34,55.4288,210200.0
2015-01-13 10:00:00,74.88,75.0,74.81,74.85,219100.0,55.4288,55.5176,55.377,55.4066,219100.0
2015-01-13 10:05:00,74.85,74.88,74.72,74.73,85000.0,55.4066,55.4288,55.3104,55.3178,85000.0
2015-01-13 10:10:00,74.73,74.74,74.63,74.7,112600.0,55.3178,55.3252,55.2438,55.2956,112600.0
2015-01-13 10:15:00,74.7,74.72,74.57,74.6,112100.0,55.2956,55.3104,55.1993,55.2216,112100.0
2015-01-13 10:20:00,74.6,74.75,74.56,74.74,114200.0,55.2216,55.3326,55.1919,55.3252,114200.0
2015-01-13 10:25:00,74.73,74.89,74.72,74.85,91600.0,55.3178,55.4362,55.3104,55.4066,91600.0
2015-01-13 10:30:00,74.87,74.89,74.8,74.87,62500.0,55.4214,55.4362,55.3696,55.4214,62500.0
2015-01-13 10:35:00,74.86,74.87,74.72,74.72,63000.0,55.414,55.4214,55.3104,55.3104,63000.0
2015-01-13 10:40:00,74.72,74.84,74.72,74.76,103200.0,55.3104,55.3992,55.3104,55.34,103200.0
2015-01-13 10:45:00,74.77,74.81,74.74,74.76,77700.0,55.3474,55.377,55.3252,55.34,77700.0
2015-01-13 10:50:00,74.75,74.84,74.75,74.8,90300.0,55.3326,55.3992,55.3326,55.3696,90300.0
2015-01-13 10:55:00,74.8,74.84,74.66,74.66,100600.0,55.3696,55.3992,55.266,55.266,100600.0
2015-01-13 11:00:00,74.66,74.7,74.58,74.58,66700.0,55.266,55.2956,55.2068,55.2068,66700.0
2015-01-13 11:05:00,74.58,74.64,74.56,74.56,64100.0,55.2068,55.2512,55.1919,55.1919,64100.0
2015-01-13 11:10:00,74.56,74.68,74.52,74.68,77800.0,55.1919,55.2808,55.1623,55.2808,77800.0
2015-01-13 11:15:00,74.68,74.74,74.63,74.64,63400.0,55.2808,55.3252,55.2438,55.2512,63400.0
2015-01-13 11:20:00,74.64,74.64,74.45,74.49,64800.0,55.2512,55.2512,55.1105,55.1401,64800.0
2015-01-13 11:25:00,74.49,74.57,74.46,74.56,71800.0,55.1401,55.1993,55.1179,55.1919,71800.0
2015-01-13 11:30:00,74.56,74.56,74.45,74.48,49700.0,55.1919,55.1919,55.1105,55.1327,49700.0
2015-01-13 11:35:00,74.49,74.56,74.46,74.47,61300.0,55.1401,55.1919,55.1179,55.1253,61300.0
2015-01-13 11:40:00,74.46,74.49,74.38,74.49,56900.0,55.1179,55.1401,55.0587,55.1401,56900.0
2015-01-13 11:45:00,74.48,74.6,74.46,74.59,60300.0,55.1327,55.2216,55.1179,55.2142,60300.0
2015-01-13 11:50:00,74.59,74.64,74.53,74.53,105300.0,55.2142,55.2512,55.1697,55.1697,105300.0
2015-01-13 11:55:00,74.53,74.54,74.41,74.43,56800.0,55.1697,55.1771,55.0809,55.0957,56800.0
2015-01-13 12:00:00,74.42,74.48,74.36,74.4,73700.0,55.0883,55.1327,55.0439,55.0735,73700.0
2015-01-13 12:05:00,74.4,74.49,74.35,74.46,83800.0,55.0735,55.1401,55.0365,55.1179,83800.0
2015-01-13 12:10:00,74.44,74.45,74.37,74.41,47000.0,55.1031,55.1105,55.0513,55.0809,47000.0
2015-01-13 12:15:00,74.4,74.42,74.34,74.38,80800.0,55.0735,55.0883,55.0291,55.0587,80800.0
2015-01-13 12:20:00,74.37,74.37,74.15,74.23,88900.0,55.0513,55.0513,54.8884,54.9477,88900.0
2015-01-13 12:25:00,74.22,74.3,74.18,74.27,58100.0,54.9403,54.9995,54.9107,54.9773,58100.0
2015-01-13 12:30:00,74.28,74.28,74.14,74.19,105200.0,54.9847,54.9847,54.881,54.9181,105200.0
2015-01-13 12:35:00,74.2,74.24,74.17,74.2,70000.0,54.9255,54.9551,54.9033,54.9255,70000.0
2015-01-13 12:40:00,74.2,74.2,74.1,74.14,92200.0,54.9255,54.9255,54.8514,54.881,92200.0
2015-01-13 12:45:00,74.11,74.22,74.1,74.22,55200.0,54.8588,54.9403,54.8514,54.9403,55200.0
2015-01-13 12:50:00,74.22,74.24,74.14,74.15,51600.0,54.9403,54.9551,54.881,54.8884,51600.0
2015-01-13 12:55:00,74.15,74.19,74.13,74.18,33900.0,54.8884,54.9181,54.8736,54.9107,33900.0
2015-01-13 13:00:00,74.18,74.27,74.17,74.25,54600.0,54.9107,54.9773,54.9033,54.9625,54600.0
2015-01-13 13:05:00,74.25,74.26,74.16,74.16,47500.0,54.9625,54.9699,54.8959,54.8959,47500.0
2015-01-13 13:10:00,74.17,74.21,74.16,74.19,60000.0,54.9033,54.9329,54.8959,54.9181,60000.0
2015-01-13 13:15:00,74.19,74.2,74.1,74.1,57900.0,54.9181,54.9255,54.8514,54.8514,57900.0
2015-01-13 13:20:00,74.1,74.1,73.82,73.85,104600.0,54.8514,54.8514,54.6442,54.6664,104600.0
2015-01-13 13:25:00,73.85,73.86,73.68,73.73,102100.0,54.6664,54.6738,54.5405,54.5776,102100.0
2015-01-13 13:30:00,73.73,73.73,73.59,73.69,103700.0,54.5776,54.5776,54.4739,54.5479,103700.0
2015-01-13 13:35:00,73.69,73.72,73.56,73.57,92900.0,54.5479,54.5701,54.4517,54.4591,92900.0
2015-01-13 13:40:00,73.56,73.65,73.53,73.58,118700.0,54.4517,54.5183,54.4295,54.4665,118700.0
2015-01-13 13:45:00,73.58,73.73,73.54,73.56,135800.0,54.4665,54.5776,54.4369,54.4517,135800.0
2015-01-13 13:50:00,73.56,73.57,73.06,73.17,181800.0,54.4517,54.4591,54.0816,54.163,181800.0
2015-01-13 13:55:00,73.16,73.29,73.11,73.22,121700.0,54.1556,54.2518,54.1186,54.2,121700.0
2015-01-13 14:00:00,73.22,73.22,73.1,73.22,151600.0,54.2,54.2,54.1112,54.2,151600.0
2015-01-13 14:05:00,73.19,73.23,72.9,73.07,211500.0,54.1778,54.2074,53.9632,54.089,211500.0
2015-01-13 14:10:00,73.07,73.12,72.79,72.91,171200.0,54.089,54.126,53.8817,53.9706,171200.0
2015-01-13 14:15:00,72.9,73.11,72.87,72.95,94800.0,53.9632,54.1186,53.9409,54.0002,94800.0
2015-01-13 14:20:00,72.96,73.09,72.82,72.91,151100.0,54.0076,54.1038,53.9039,53.9706,151100.0
2015-01-13 14:25:00,72.9,73.06,72.89,73.04,148300.0,53.9632,54.0816,53.9558,54.0668,148300.0
2015-01-13 14:30:00,73.04,73.16,73.03,73.07,111000.0,54.0668,54.1556,54.0594,54.089,111000.0
2015-01-13 14:35:00,73.06,73.11,73.01,73.03,103000.0,54.0816,54.1186,54.0446,54.0594,103000.0
2015-01-13 14:40:00,73.04,73.14,73.0,73.14,94100.0,54.0668,54.1408,54.0372,54.1408,94100.0
2015-01-13 14:45:00,73.14,73.17,72.99,73.0,204600.0,54.1408,54.163,54.0298,54.0372,204600.0
2015-01-13 14:50:00,73.0,73.09,72.98,73.03,103200.0,54.0372,54.1038,54.0224,54.0594,103200.0
2015-01-13 14:55:00,73.04,73.07,72.65,72.66,213000.0,54.0668,54.089,53.7781,53.7855,213000.0
2015-01-13 15:00:00,72.66,72.76,72.61,72.71,195800.0,53.7855,53.8595,53.7485,53.8225,195800.0
2015-01-13 15:05:00,72.71,72.77,72.55,72.57,151100.0,53.8225,53.8669,53.7041,53.7189,151100.0
2015-01-13 15:10:00,72.56,72.73,72.55,72.73,217900.0,53.7115,53.8373,53.7041,53.8373,217900.0
2015-01-13 15:15:00,72.72,72.91,72.69,72.85,167200.0,53.8299,53.9706,53.8077,53.9261,167200.0
2015-01-13 15:20:00,72.86,72.95,72.78,72.92,135500.0,53.9335,54.0002,53.8743,53.978,135500.0
2015-01-13 15:25:00,72.93,72.94,72.7,72.7,148400.0,53.9854,53.9928,53.8151,53.8151,148400.0
2015-01-13 15:30:00,72.7,73.0,72.7,72.95,172000.0,53.8151,54.0372,53.8151,54.0002,172000.0
2015-01-13 15:35:00,72.96,73.22,72.92,73.2,282700.0,54.0076,54.2,53.978,54.1852,282700.0
2015-01-13 15:40:00,73.2,73.3,73.19,73.23,212200.0,54.1852,54.2592,54.1778,54.2074,212200.0
2015-01-13 15:45:00,73.23,73.24,73.01,73.04,216800.0,54.2074,54.2148,54.0446,54.0668,216800.0
2015-01-13 15:50:00,73.04,73.06,72.86,72.94,331200.0,54.0668,54.0816,53.9335,53.9928,331200.0
2015-01-13 15:55:00,72.94,73.01,72.86,72.98,448000.0,53.9928,54.0446,53.9335,54.0224,448000.0
2015-01-14 09:30:00,72.46,72.46,72.16,72.4,313000.0,53.6375,53.6375,53.4154,53.593,313000.0
2015-01-14 09:35:00,72.39,72.46,72.19,72.26,155300.0,53.5856,53.6375,53.4376,53.4894,155300.0
2015-01-14 09:40:00,72.27,72.57,72.27,72.56,232300.0,53.4968,53.7189,53.4968,53.7115,232300.0
2015-01-14 09:45:00,72.57,72.59,72.33,72.53,154500.0,53.7189,53.7337,53.5412,53.6893,154500.0
2015-01-14 09:50:00,72.53,72.71,72.42,72.6,134300.0,53.6893,53.8225,53.6078,53.7411,134300.0
2015-01-14 09:55:00,72.6,72.76,72.57,72.61,88300.0,53.7411,53.8595,53.7189,53.7485,88300.0
2015-01-14 10:00:00,72.62,72.88,72.61,72.84,135700.0,53.7559,53.9483,53.7485,53.9187,135700.0
2015-01-14 10:05:00,72.83,73.0,72.79,72.97,106500.0,53.9113,54.0372,53.8817,54.015,106500.0
2015-01-14 10:10:00,72.96,72.98,72.74,72.74,96900.0,54.0076,54.0224,53.8447,53.8447,96900.0
2015-01-14 10:15:00,72.75,72.88,72.75,72.84,77200.0,53.8521,53.9483,53.8521,53.9187,77200.0
2015-01-14 10:20:00,72.84,72.89,72.79,72.87,69500.0,53.9187,53.9558,53.8817,53.9409,69500.0
2015-01-14 10:25:00,72.87,72.97,72.78,72.94,83300.0,53.9409,54.015,53.8743,53.9928,83300.0
2015-01-14 10:30:00,72.93,72.94,72.57,72.8,205300.0,53.9854,53.9928,53.7189,53.8891,205300.0
2015-01-14 10:35:00,72.8,72.87,72.52,72.52,126500.0,53.8891,53.9409,53.6819,53.6819,126500.0
2015-01-14 10:40:00,72.52,72.77,72.51,72.7,109600.0,53.6819,53.8669,53.6745,53.8151,109600.0
2015-01-14 10:45:00,72.7,72.84,72.62,72.63,98400.0,53.8151,53.9187,53.7559,53.7633,98400.0
2015-01-14 10:50:00,72.63,72.71,72.52,72.55,84900.0,53.7633,53.8225,53.6819,53.7041,84900.0
2015-01-14 10:55:00,72.56,72.6,72.45,72.47,172900.0,53.7115,53.7411,53.63,53.6449,172900.0
2015-01-14 11:00:00,72.47,72.5,72.34,72.44,113900.0,53.6449,53.6671,53.5486,53.6226,113900.0
2015-01-14 11:05:00,72.46,72.48,72.27,72.33,67900.0,53.6375,53.6523,53.4968,53.5412,67900.0
2015-01-14 11:10:00,72.34,72.43,72.22,72.23,76400.0,53.5486,53.6152,53.4598,53.4672,76400.0
2015-01-14 11:15:00,72.25,72.41,72.23,72.3,117200.0,53.482,53.6004,53.4672,53.519,117200.0
2015-01-14 11:20:00,72.29,72.39,72.24,72.37,73200.0,53.5116,53.5856,53.4746,53.5708,73200.0
2015-01-14 11:25:00,72.37,72.41,72.31,72.32,56400.0,53.5708,53.6004,53.5264,53.5338,56400.0
2015-01-14 11:30:00,72.32,72.4,72.25,72.26,124000.0,53.5338,53.593,53.482,53.4894,124000.0
2015-01-14 11:35:00,72.27,72.43,72.24,72.43,70100.0,53.4968,53.6152,53.4746,53.6152,70100.0
2015-01-14 11:40:00,72.44,72.57,72.42,72.44,166700.0,53.6226,53.7189,53.6078,53.6226,166700.0
2015-01-14 11:45:00,72.44,72.52,72.39,72.4,55300.0,53.6226,53.6819,53.5856,53.593,55300.0
2015-01-14 11:50:00,72.41,72.47,72.24,72.31,109300.0,53.6004,53.6449,53.4746,53.5264,109300.0
2015-01-14 11:55:00,72.31,72.33,72.17,72.19,174700.0,53.5264,53.5412,53.4228,53.4376,174700.0
2015-01-14 12:00:00,72.2,72.32,72.2,72.32,170200.0,53.445,53.5338,53.445,53.5338,170200.0
2015-01-14 12:05:00,72.32,72.34,72.17,72.19,60400.0,53.5338,53.5486,53.4228,53.4376,60400.0
2015-01-14 12:10:00,72.19,72.23,72.1,72.11,156400.0,53.4376,53.4672,53.371,53.3784,156400.0
2015-01-14 12:15:00,72.11,72.15,72.01,72.04,139900.0,53.3784,53.408,53.3043,53.3266,139900.0
2015-01-14 12:20:00,72.04,72.1,71.96,72.06,152700.0,53.3266,53.371,53.2673,53.3414,152700.0
2015-01-14 12:25:00,72.06,72.16,72.05,72.07,71900.0,53.3414,53.4154,53.334,53.3488,71900.0
2015-01-14 12:30:00,72.07,72.08,71.97,72.0,117000.0,53.3488,53.3562,53.2747,53.2969,117000.0
2015-01-14 12:35:00,72.01,72.09,71.98,72.09,110000.0,53.3043,53.3636,53.2821,53.3636,110000.0
2015-01-14 12:40:00,72.09,72.19,72.04,72.04,41200.0,53.3636,53.4376,53.3266,53.3266,41200.0
2015-01-14 12:45:00,72.05,72.12,72.0,72.07,62700.0,53.334,53.3858,53.2969,53.3488,62700.0
2015-01-14 12:50:00,72.07,72.11,72.01,72.06,258500.0,53.3488,53.3784,53.3043,53.3414,258500.0
2015-01-14 12:55:00,72.06,72.11,72.02,72.09,81500.0,53.3414,53.3784,53.3117,53.3636,81500.0
2015-01-14 13:00:00,72.09,72.13,72.04,72.07,70000.0,53.3636,53.3932,53.3266,53.3488,70000.0
2015-01-14 13:05:00,72.06,72.09,71.97,71.99,68300.0,53.3414,53.3636,53.2747,53.2895,68300.0
2015-01-14 13:10:00,71.99,72.0,71.85,71.89,91300.0,53.2895,53.2969,53.1859,53.2155,91300.0
2015-01-14 13:15:00,71.88,71.89,71.79,71.84,126300.0,53.2081,53.2155,53.1415,53.1785,126300.0
2015-01-14 13:20:00,71.85,71.85,71.77,71.77,71200.0,53.1859,53.1859,53.1267,53.1267,71200.0
2015-01-14 13:25:00,71.77,71.83,71.73,71.77,99300.0,53.1267,53.1711,53.0971,53.1267,99300.0
2015-01-14 13:30:00,71.78,71.78,71.69,71.72,91900.0,53.1341,53.1341,53.0675,53.0897,91900.0
2015-01-14 13:35:00,71.73,71.75,71.62,71.65,330700.0,53.0971,53.1119,53.0157,53.0379,330700.0
2015-01-14 13:40:00,71.65,71.65,71.46,71.47,146300.0,53.0379,53.0379,52.8972,52.9046,146300.0
2015-01-14 13:45:00,71.47,71.62,71.44,71.62,91800.0,52.9046,53.0157,52.8824,53.0157,91800.0
2015-01-14 13:50:00,71.6,71.63,71.48,71.5,228600.0,53.0008,53.0231,52.912,52.9268,228600.0
2015-01-14 13:55:00,71.49,71.51,71.45,71.49,139900.0,52.9194,52.9342,52.8898,52.9194,139900.0
2015-01-14 14:00:00,71.48,71.76,71.47,71.67,261300.0,52.912,53.1193,52.9046,53.0527,261300.0
2015-01-14 14:05:00,71.67,71.7,71.59,71.66,85300.0,53.0527,53.0749,52.9934,53.0453,85300.0
2015-01-14 14:10:00,71.65,71.97,71.62,71.96,124100.0,53.0379,53.2747,53.0157,53.2673,124100.0
2015-01-14 14:15:00,71.96,72.13,71.94,72.12,134600.0,53.2673,53.3932,53.2525,53.3858,134600.0
2015-01-14 14:20:00,72.12,72.16,71.84,71.86,155400.0,53.3858,53.4154,53.1785,53.1933,155400.0
2015-01-14 14:25:00,71.88,72.15,71.85,72.12,153100.0,53.2081,53.408,53.1859,53.3858,153100.0
2015-01-14 14:30:00,72.12,72.22,72.02,72.13,221500.0,53.3858,53.4598,53.3117,53.3932,221500.0
2015-01-14 14:35:00,72.13,72.2,72.06,72.12,128900.0,53.3932,53.445,53.3414,53.3858,128900.0
2015-01-14 14:40:00,72.12,72.19,71.88,71.9,168400.0,53.3858,53.4376,53.2081,53.2229,168400.0
2015-01-14 14:45:00,71.9,71.93,71.82,71.85,103400.0,53.2229,53.2451,53.1637,53.1859,103400.0
2015-01-14 14:50:00,71.85,71.85,71.63,71.7,151200.0,53.1859,53.1859,53.0231,53.0749,151200.0
2015-01-14 14:55:00,71.7,71.73,71.55,71.6,170500.0,53.0749,53.0971,52.9638,53.0008,170500.0
2015-01-14 15:00:00,71.6,71.89,71.57,71.84,159700.0,53.0008,53.2155,52.9786,53.1785,159700.0
2015-01-14 15:05:00,71.86,72.0,71.83,71.91,141900.0,53.1933,53.2969,53.1711,53.2303,141900.0
2015-01-14 15:10:00,71.91,71.93,71.78,71.91,104300.0,53.2303,53.2451,53.1341,53.2303,104300.0
2015-01-14 15:15:00,71.9,72.19,71.89,72.11,163800.0,53.2229,53.4376,53.2155,53.3784,163800.0
2015-01-14 15:20:00,72.11,72.22,72.04,72.11,207100.0,53.3784,53.4598,53.3266,53.3784,207100.0
2015-01-14 15:25:00,72.11,72.17,71.95,72.11,148600.0,53.3784,53.4228,53.2599,53.3784,148600.0
2015-01-14 15:30:00,72.11,72.2,71.92,72.0,146600.0,53.3784,53.445,53.2377,53.2969,146600.0
2015-01-14 15:35:00,72.01,72.01,71.9,71.99,121600.0,53.3043,53.3043,53.2229,53.2895,121600.0
2015-01-14 15:40:00,71.98,72.07,71.96,72.0,162400.0,53.2821,53.3488,53.2673,53.2969,162400.0
2015-01-14 15:45:00,72.0,72.13,71.99,72.03,185600.0,53.2969,53.3932,53.2895,53.3191,185600.0
2015-01-14 15:50:00,72.06,72.21,72.03,72.17,357500.0,53.3414,53.4524,53.3191,53.4228,357500.0
2015-01-14 15:55:00,72.17,72.24,72.12,72.21,477700.0,53.4228,53.4746,53.3858,53.4524,477700.0
2015-01-15 09:30:00,72.26,72.59,72.0,72.1,298100.0,53.4894,53.7337,53.2969,53.371,298100.0
2015-01-15 09:35:00,72.17,72.17,71.82,71.87,142100.0,53.4228,53.4228,53.1637,53.2007,142100.0
2015-01-15 09:40:00,71.9,71.99,71.64,71.72,276800.0,53.2229,53.2895,53.0305,53.0897,276800.0
2015-01-15 09:45:00,71.7,71.73,71.36,71.38,154600.0,53.0749,53.0971,52.8232,52.838,154600.0
2015-01-15 09:50:00,71.38,71.68,71.38,71.57,103800.0,52.838,53.0601,52.838,52.9786,103800.0
2015-01-15 09:55:00,71.56,71.59,71.28,71.54,87500.0,52.9712,52.9934,52.764,52.9564,87500.0
2015-01-15 10:00:00,71.53,71.6,71.37,71.45,297000.0,52.949,53.0008,52.8306,52.8898,297000.0
2015-01-15 10:05:00,71.46,71.65,71.42,71.58,153200.0,52.8972,53.0379,52.8676,52.986,153200.0
2015-01-15 10:10:00,71.58,71.71,71.49,71.61,146000.0,52.986,53.0823,52.9194,53.0083,146000.0
2015-01-15 10:15:00,71.61,71.87,71.59,71.83,97400.0,53.0083,53.2007,52.9934,53.1711,97400.0
2015-01-15 10:20:00,71.83,71.99,71.77,71.92,74500.0,53.1711,53.2895,53.1267,53.2377,74500.0
2015-01-15 10:25:00,71.93,72.01,71.81,71.93,326800.0,53.2451,53.3043,53.1563,53.2451,326800.0
2015-01-15 10:30:00,71.94,72.02,71.84,71.9,200100.0,53.2525,53.3117,53.1785,53.2229,200100.0
2015-01-15 10:35:00,71.9,71.95,71.79,71.84,90000.0,53.2229,53.2599,53.1415,53.1785,90000.0
2015-01-15 10:40:00,71.83,71.92,71.76,71.86,69500.0,53.1711,53.2377,53.1193,53.1933,69500.0
2015-01-15 10:45:00,71.86,71.98,71.79,71.86,110200.0,53.1933,53.2821,53.1415,53.1933,110200.0
2015-01-15 10:50:00,71.88,71.96,71.8,71.86,74900.0,53.2081,53.2673,53.1489,53.1933,74900.0
2015-01-15 10:55:00,71.85,71.86,71.67,71.71,93900.0,53.1859,53.1933,53.0527,53.0823,93900.0
2015-01-15 11:00:00,71.71,71.9,71.7,71.83,68000.0,53.0823,53.2229,53.0749,53.1711,68000.0
2015-01-15 11:05:00,71.83,71.87,71.76,71.82,50300.0,53.1711,53.2007,53.1193,53.1637,50300.0
2015-01-15 11:10:00,71.82,71.93,71.82,71.92,41400.0,53.1637,53.2451,53.1637,53.2377,41400.0
2015-01-15 11:15:00,71.91,71.93,71.76,71.77,49900.0,53.2303,53.2451,53.1193,53.1267,49900.0
2015-01-15 11:20:00,71.77,71.8,71.69,71.71,61700.0,53.1267,53.1489,53.0675,53.0823,61700.0
2015-01-15 11:25:00,71.71,71.72,71.66,71.7,45800.0,53.0823,53.0897,53.0453,53.0749,45800.0
2015-01-15 11:30:00,71.7,71.86,71.66,71.82,53100.0,53.0749,53.1933,53.0453,53.1637,53100.0
2015-01-15 11:35:00,71.81,71.84,71.59,71.68,66700.0,53.1563,53.1785,52.9934,53.0601,66700.0
2015-01-15 11:40:00,71.69,71.89,71.61,71.85,58400.0,53.0675,53.2155,53.0083,53.1859,58400.0
2015-01-15 11:45:00,71.84,71.87,71.76,71.78,69800.0,53.1785,53.2007,53.1193,53.1341,69800.0
2015-01-15 11:50:00,71.8,71.82,71.58,71.66,102400.0,53.1489,53.1637,52.986,53.0453,102400.0
2015-01-15 11:55:00,71.66,71.72,71.6,71.67,50200.0,53.0453,53.0897,53.0008,53.0527,50200.0
2015-01-15 12:00:00,71.68,71.79,71.68,71.69,60100.0,53.0601,53.1415,53.0601,53.0675,60100.0
2015-01-15 12:05:00,71.69,71.82,71.68,71.76,33100.0,53.0675,53.1637,53.0601,53.1193,33100.0
2015-01-15 12:10:00,71.76,71.83,71.73,71.75,44400.0,53.1193,53.1711,53.0971,53.1119,44400.0
2015-01-15 12:15:00,71.75,71.77,71.6,71.61,80100.0,53.1119,53.1267,53.0008,53.0083,80100.0
2015-01-15 12:20:00,71.59,71.68,71.57,71.64,166000.0,52.9934,53.0601,52.9786,53.0305,166000.0
2015-01-15 12:25:00,71.64,71.7,71.6,71.63,74000.0,53.0305,53.0749,53.0008,53.0231,74000.0
2015-01-15 12:30:00,71.62,71.62,71.52,71.56,42600.0,53.0157,53.0157,52.9416,52.9712,42600.0
2015-01-15 12:35:00,71.55,71.56,71.45,71.49,65600.0,52.9638,52.9712,52.8898,52.9194,65600.0
2015-01-15 12:40:00,71.49,71.52,71.31,71.34,86300.0,52.9194,52.9416,52.7862,52.8084,86300.0
2015-01-15 12:45:00,71.34,71.35,71.16,71.29,131800.0,52.8084,52.8158,52.6751,52.7714,131800.0
2015-01-15 12:50:00,71.29,71.45,71.2,71.43,93200.0,52.7714,52.8898,52.7048,52.875,93200.0
2015-01-15 12:55:00,71.42,71.45,71.3,71.34,70800.0,52.8676,52.8898,52.7788,52.8084,70800.0
2015-01-15 13:00:00,71.34,71.47,71.3,71.45,114300.0,52.8084,52.9046,52.7788,52.8898,114300.0
2015-01-15 13:05:00,71.45,71.47,71.33,71.36,78700.0,52.8898,52.9046,52.801,52.8232,78700.0
2015-01-15 13:10:00,71.37,71.52,71.34,71.44,70000.0,52.8306,52.9416,52.8084,52.8824,70000.0
2015-01-15 13:15:00,71.46,71.56,71.44,71.44,68400.0,52.8972,52.9712,52.8824,52.8824,68400.0
2015-01-15 13:20:00,71.44,71.48,71.31,71.41,135000.0,52.8824,52.912,52.7862,52.8602,135000.0
2015-01-15 13:25:00,71.41,71.43,71.26,71.26,40500.0,52.8602,52.875,52.7492,52.7492,40500.0
2015-01-15 13:30:00,71.27,71.38,71.24,71.36,68100.0,52.7566,52.838,52.7344,52.8232,68100.0
2015-01-15 13:35:00,71.36,71.41,71.27,71.28,51700.0,52.8232,52.8602,52.7566,52.764,51700.0
2015-01-15 13:40:00,71.27,71.3,71.12,71.14,110400.0,52.7566,52.7788,52.6455,52.6603,110400.0
2015-01-15 13:45:00,71.14,71.29,71.04,71.28,115800.0,52.6603,52.7714,52.5863,52.764,115800.0
2015-01-15 13:50:00,71.28,71.57,71.27,71.55,153100.0,52.764,52.9786,52.7566,52.9638,153100.0
2015-01-15 13:55:00,71.55,71.56,71.44,71.47,79800.0,52.9638,52.9712,52.8824,52.9046,79800.0
2015-01-15 14:00:00,71.47,71.47,71.34,71.44,73400.0,52.9046,52.9046,52.8084,52.8824,73400.0
2015-01-15 14:05:00,71.44,71.51,71.35,71.51,53500.0,52.8824,52.9342,52.8158,52.9342,53500.0
2015-01-15 14:10:00,71.51,71.55,71.43,71.55,53900.0,52.9342,52.9638,52.875,52.9638,53900.0
2015-01-15 14:15:00,71.54,71.71,71.54,71.67,67600.0,52.9564,53.0823,52.9564,53.0527,67600.0
2015-01-15 14:20:00,71.67,71.68,71.58,71.6,102800.0,53.0527,53.0601,52.986,53.0008,102800.0
2015-01-15 14:25:00,71.6,71.69,71.6,71.68,95900.0,53.0008,53.0675,53.0008,53.0601,95900.0
2015-01-15 14:30:00,71.68,71.87,71.62,71.87,119500.0,53.0601,53.2007,53.0157,53.2007,119500.0
2015-01-15 14:35:00,71.87,71.96,71.76,71.81,149300.0,53.2007,53.2673,53.1193,53.1563,149300.0
2015-01-15 14:40:00,71.82,71.85,71.77,71.8,73000.0,53.1637,53.1859,53.1267,53.1489,73000.0
2015-01-15 14:45:00,71.79,71.83,71.74,71.75,123700.0,53.1415,53.1711,53.1045,53.1119,123700.0
2015-01-15 14:50:00,71.75,71.83,71.73,71.83,103800.0,53.1119,53.1711,53.0971,53.1711,103800.0
2015-01-15 14:55:00,71.82,71.99,71.78,71.94,82000.0,53.1637,53.2895,53.1341,53.2525,82000.0
2015-01-15 15:00:00,71.94,71.97,71.87,71.89,79300.0,53.2525,53.2747,53.2007,53.2155,79300.0
2015-01-15 15:05:00,71.89,71.89,71.81,71.84,78700.0,53.2155,53.2155,53.1563,53.1785,78700.0
2015-01-15 15:10:00,71.84,71.85,71.65,71.75,75000.0,53.1785,53.1859,53.0379,53.1119,75000.0
2015-01-15 15:15:00,71.75,71.83,71.71,71.83,66700.0,53.1119,53.1711,53.0823,53.1711,66700.0
2015-01-15 15:20:00,71.83,71.84,71.75,71.82,123200.0,53.1711,53.1785,53.1119,53.1637,123200.0
2015-01-15 15:25:00,71.83,71.96,71.82,71.83,143500.0,53.1711,53.2673,53.1637,53.1711,143500.0
2015-01-15 15:30:00,71.82,71.87,71.73,71.84,207600.0,53.1637,53.2007,53.0971,53.1785,207600.0
2015-01-15 15:35:00,71.83,71.88,71.78,71.82,103800.0,53.1711,53.2081,53.1341,53.1637,103800.0
2015-01-15 15:40:00,71.83,71.84,71.73,71.76,105700.0,53.1711,53.1785,53.0971,53.1193,105700.0
2015-01-15 15:45:00,71.75,71.76,71.58,71.59,240900.0,53.1119,53.1193,52.986,52.9934,240900.0
2015-01-15 15:50:00,71.59,71.6,71.4,71.42,302000.0,52.9934,53.0008,52.8528,52.8676,302000.0
2015-01-15 15:55:00,71.41,71.43,71.3,71.38,404500.0,52.8602,52.875,52.7788,52.838,404500.0
2015-01-16 09:30:00,70.85,71.2,70.62,71.08,973600.0,52.4457,52.7048,52.2754,52.6159,973600.0
2015-01-16 09:35:00,71.09,71.14,70.9,70.94,247000.0,52.6233,52.6603,52.4827,52.5123,247000.0
2015-01-16 09:40:00,70.95,70.98,70.68,70.8,233900.0,52.5197,52.5419,52.3198,52.4087,233900.0
2015-01-16 09:45:00,70.81,70.9,70.71,70.8,145300.0,52.4161,52.4827,52.342,52.4087,145300.0
2015-01-16 09:50:00,70.79,70.93,70.65,70.73,108500.0,52.4013,52.5049,52.2976,52.3568,108500.0
2015-01-16 09:55:00,70.74,70.79,70.59,70.62,76500.0,52.3642,52.4013,52.2532,52.2754,76500.0
2015-01-16 10:00:00,70.62,70.93,70.55,70.65,129200.0,52.2754,52.5049,52.2236,52.2976,129200.0
2015-01-16 10:05:00,70.65,70.68,70.31,70.31,206000.0,52.2976,52.3198,52.0459,52.0459,206000.0
2015-01-16 10:10:00,70.32,70.36,70.12,70.16,221500.0,52.0533,52.083,51.9053,51.9349,221500.0
2015-01-16 10:15:00,70.16,70.48,70.16,70.48,203500.0,51.9349,52.1718,51.9349,52.1718,203500.0
2015-01-16 10:20:00,70.47,70.65,70.41,70.65,210900.0,52.1644,52.2976,52.12,52.2976,210900.0
2015-01-16 10:25:00,70.64,71.04,70.63,71.0,300500.0,52.2902,52.5863,52.2828,52.5567,300500.0
2015-01-16 10:30:00,71.0,71.15,70.95,71.0,110500.0,52.5567,52.6677,52.5197,52.5567,110500.0
2015-01-16 10:35:00,71.03,71.1,70.97,71.06,131500.0,52.5789,52.6307,52.5345,52.6011,131500.0
2015-01-16 10:40:00,71.07,71.15,71.02,71.07,76100.0,52.6085,52.6677,52.5715,52.6085,76100.0
2015-01-16 10:45:00,71.08,71.13,70.97,70.97,122100.0,52.6159,52.6529,52.5345,52.5345,122100.0
2015-01-16 10:50:00,70.97,71.13,70.96,71.11,86300.0,52.5345,52.6529,52.5271,52.6381,86300.0
2015-01-16 10:55:00,71.12,71.4,71.1,71.34,141300.0,52.6455,52.8528,52.6307,52.8084,141300.0
2015-01-16 11:00:00,71.33,71.43,71.21,71.22,139100.0,52.801,52.875,52.7122,52.7196,139100.0
2015-01-16 11:05:00,71.2,71.27,71.14,71.21,95400.0,52.7048,52.7566,52.6603,52.7122,95400.0
2015-01-16 11:10:00,71.22,71.23,71.0,71.12,139500.0,52.7196,52.727,52.5567,52.6455,139500.0
2015-01-16 11:15:00,71.11,71.12,70.99,70.99,193700.0,52.6381,52.6455,52.5493,52.5493,193700.0
2015-01-16 11:20:00,70.99,71.01,70.81,70.9,112100.0,52.5493,52.5641,52.4161,52.4827,112100.0
2015-01-16 11:25:00,70.9,70.92,70.75,70.78,116000.0,52.4827,52.4975,52.3716,52.3939,116000.0
2015-01-16 11:30:00,70.78,70.87,70.76,70.83,84500.0,52.3939,52.4605,52.3791,52.4309,84500.0
2015-01-16 11:35:00,70.84,70.91,70.8,70.84,95600.0,52.4383,52.4901,52.4087,52.4383,95600.0
2015-01-16 11:40:00,70.84,70.92,70.76,70.87,75200.0,52.4383,52.4975,52.3791,52.4605,75200.0
2015-01-16 11:45:00,70.87,70.95,70.84,70.88,81400.0,52.4605,52.5197,52.4383,52.4679,81400.0
2015-01-16 11:50:00,70.87,70.87,70.75,70.76,63900.0,52.4605,52.4605,52.3716,52.3791,63900.0
2015-01-16 11:55:00,70.76,70.9,70.72,70.9,89400.0,52.3791,52.4827,52.3494,52.4827,89400.0
2015-01-16 12:00:00,70.9,71.07,70.89,71.04,76700.0,52.4827,52.6085,52.4753,52.5863,76700.0
2015-01-16 12:05:00,71.04,71.06,70.82,70.84,73400.0,52.5863,52.6011,52.4235,52.4383,73400.0
2015-01-16 12:10:00,70.84,70.92,70.8,70.92,66100.0,52.4383,52.4975,52.4087,52.4975,66100.0
2015-01-16 12:15:00,70.93,70.95,70.89,70.94,32300.0,52.5049,52.5197,52.4753,52.5123,32300.0
2015-01-16 12:20:00,70.93,70.95,70.89,70.94,26500.0,52.5049,52.5197,52.4753,52.5123,26500.0
2015-01-16 12:25:00,70.94,70.99,70.91,70.98,37800.0,52.5123,52.5493,52.4901,52.5419,37800.0
2015-01-16 12:30:00,70.98,71.01,70.95,71.0,71600.0,52.5419,52.5641,52.5197,52.5567,71600.0
2015-01-16 12:35:00,71.0,71.02,70.98,71.01,43200.0,52.5567,52.5715,52.5419,52.5641,43200.0
2015-01-16 12:40:00,71.01,71.12,70.99,71.11,79200.0,52.5641,52.6455,52.5493,52.6381,79200.0
2015-01-16 12:45:00,71.11,71.11,70.99,71.01,87900.0,52.6381,52.6381,52.5493,52.5641,87900.0
2015-01-16 12:50:00,71.0,71.09,71.0,71.04,97200.0,52.5567,52.6233,52.5567,52.5863,97200.0
2015-01-16 12:55:00,71.03,71.05,70.98,71.0,97000.0,52.5789,52.5937,52.5419,52.5567,97000.0
2015-01-16 13:00:00,71.01,71.06,71.0,71.02,60100.0,52.5641,52.6011,52.5567,52.5715,60100.0
2015-01-16 13:05:00,71.02,71.19,71.02,71.15,68100.0,52.5715,52.6974,52.5715,52.6677,68100.0
2015-01-16 13:10:00,71.15,71.15,71.08,71.09,40700.0,52.6677,52.6677,52.6159,52.6233,40700.0
2015-01-16 13:15:00,71.09,71.11,71.05,71.06,37500.0,52.6233,52.6381,52.5937,52.6011,37500.0
2015-01-16 13:20:00,71.07,71.1,71.0,71.05,72800.0,52.6085,52.6307,52.5567,52.5937,72800.0
2015-01-16 13:25:00,71.05,71.05,70.97,71.03,53500.0,52.5937,52.5937,52.5345,52.5789,53500.0
2015-01-16 13:30:00,71.03,71.1,71.03,71.09,54900.0,52.5789,52.6307,52.5789,52.6233,54900.0
2015-01-16 13:35:00,71.11,71.13,71.06,71.13,48500.0,52.6381,52.6529,52.6011,52.6529,48500.0
2015-01-16 13:40:00,71.13,71.14,71.06,71.11,47100.0,52.6529,52.6603,52.6011,52.6381,47100.0
2015-01-16 13:45:00,71.11,71.16,71.06,71.14,37000.0,52.6381,52.6751,52.6011,52.6603,37000.0
2015-01-16 13:50:00,71.14,71.15,71.04,71.14,88000.0,52.6603,52.6677,52.5863,52.6603,88000.0
2015-01-16 13:55:00,71.14,71.18,71.13,71.17,94100.0,52.6603,52.6899,52.6529,52.6825,94100.0
2015-01-16 14:00:00,71.17,71.21,71.14,71.16,96000.0,52.6825,52.7122,52.6603,52.6751,96000.0
2015-01-16 14:05:00,71.14,71.18,71.12,71.13,44900.0,52.6603,52.6899,52.6455,52.6529,44900.0
2015-01-16 14:10:00,71.13,71.19,71.1,71.14,38300.0,52.6529,52.6974,52.6307,52.6603,38300.0
2015-01-16 14:15:00,71.13,71.17,71.12,71.15,45000.0,52.6529,52.6825,52.6455,52.6677,45000.0
2015-01-16 14:20:00,71.14,71.14,71.09,71.11,75300.0,52.6603,52.6603,52.6233,52.6381,75300.0
2015-01-16 14:25:00,71.12,71.15,71.02,71.04,84800.0,52.6455,52.6677,52.5715,52.5863,84800.0
2015-01-16 14:30:00,71.05,71.05,70.89,70.9,216100.0,52.5937,52.5937,52.4753,52.4827,216100.0
2015-01-16 14:35:00,70.89,70.91,70.81,70.84,95900.0,52.4753,52.4901,52.4161,52.4383,95900.0
2015-01-16 14:40:00,70.84,71.02,70.84,70.92,109800.0,52.4383,52.5715,52.4383,52.4975,109800.0
2015-01-16 14:45:00,70.92,70.93,70.75,70.76,128800.0,52.4975,52.5049,52.3716,52.3791,128800.0
2015-01-16 14:50:00,70.76,70.97,70.75,70.97,85000.0,52.3791,52.5345,52.3716,52.5345,85000.0
2015-01-16 14:55:00,70.98,71.01,70.94,70.98,62100.0,52.5419,52.5641,52.5123,52.5419,62100.0
2015-01-16 15:00:00,70.98,71.0,70.9,70.96,88200.0,52.5419,52.5567,52.4827,52.5271,88200.0
2015-01-16 15:05:00,70.96,70.97,70.85,70.86,87900.0,52.5271,52.5345,52.4457,52.4531,87900.0
2015-01-16 15:10:00,70.86,70.87,70.76,70.78,95900.0,52.4531,52.4605,52.3791,52.3939,95900.0
2015-01-16 15:15:00,70.79,70.84,70.77,70.77,88800.0,52.4013,52.4383,52.3865,52.3865,88800.0
2015-01-16 15:20:00,70.78,70.91,70.77,70.91,114100.0,52.3939,52.4901,52.3865,52.4901,114100.0
2015-01-16 15:25:00,70.91,70.91,70.82,70.82,151500.0,52.4901,52.4901,52.4235,52.4235,151500.0
2015-01-16 15:30:00,70.82,70.91,70.81,70.91,182000.0,52.4235,52.4901,52.4161,52.4901,182000.0
2015-01-16 15:35:00,70.9,71.01,70.89,71.0,219800.0,52.4827,52.5641,52.4753,52.5567,219800.0
2015-01-16 15:40:00,71.0,71.14,70.99,71.14,178700.0,52.5567,52.6603,52.5493,52.6603,178700.0
2015-01-16 15:45:00,71.14,71.23,71.13,71.22,237200.0,52.6603,52.727,52.6529,52.7196,237200.0
2015-01-16 15:50:00,71.22,71.34,71.22,71.31,300500.0,52.7196,52.8084,52.7196,52.7862,300500.0
2015-01-16 15:55:00,71.31,71.33,71.24,71.29,451300.0,52.7862,52.801,52.7344,52.7714,451300.0
2015-01-20 09:30:00,71.75,71.85,71.5,71.85,293100.0,53.1119,53.1859,52.9268,53.1859,293100.0
2015-01-20 09:35:00,71.85,71.85,71.5,71.63,151000.0,53.1859,53.1859,52.9268,53.0231,151000.0
2015-01-20 09:40:00,71.63,71.76,71.41,71.75,116200.0,53.0231,53.1193,52.8602,53.1119,116200.0
2015-01-20 09:45:00,71.74,71.9,71.45,71.5,148500.0,53.1045,53.2229,52.8898,52.9268,148500.0
2015-01-20 09:50:00,71.5,71.54,71.34,71.45,128600.0,52.9268,52.9564,52.8084,52.8898,128600.0
2015-01-20 09:55:00,71.45,71.55,71.32,71.47,63500.0,52.8898,52.9638,52.7936,52.9046,63500.0
2015-01-20 10:00:00,71.42,71.52,71.34,71.45,86100.0,52.8676,52.9416,52.8084,52.8898,86100.0
2015-01-20 10:05:00,71.44,71.62,71.41,71.57,90700.0,52.8824,53.0157,52.8602,52.9786,90700.0
2015-01-20 10:10:00,71.58,71.61,71.43,71.49,73300.0,52.986,53.0083,52.875,52.9194,73300.0
2015-01-20 10:15:00,71.49,71.51,71.18,71.23,104100.0,52.9194,52.9342,52.6899,52.727,104100.0
2015-01-20 10:20:00,71.22,71.55,71.22,71.54,78500.0,52.7196,52.9638,52.7196,52.9564,78500.0
2015-01-20 10:25:00,71.54,71.57,71.45,71.52,61600.0,52.9564,52.9786,52.8898,52.9416,61600.0
2015-01-20 10:30:00,71.52,71.57,71.42,71.45,81000.0,52.9416,52.9786,52.8676,52.8898,81000.0
2015-01-20 10:35:00,71.44,71.57,71.43,71.49,130900.0,52.8824,52.9786,52.875,52.9194,130900.0
2015-01-20 10:40:00,71.49,71.5,71.4,71.42,142900.0,52.9194,52.9268,52.8528,52.8676,142900.0
2015-01-20 10:45:00,71.43,71.55,71.37,71.55,101800.0,52.875,52.9638,52.8306,52.9638,101800.0
2015-01-20 10:50:00,71.54,71.55,71.45,71.55,70800.0,52.9564,52.9638,52.8898,52.9638,70800.0
2015-01-20 10:55:00,71.54,71.57,71.45,71.52,82500.0,52.9564,52.9786,52.8898,52.9416,82500.0
2015-01-20 11:00:00,71.53,71.54,71.42,71.51,95700.0,52.949,52.9564,52.8676,52.9342,95700.0
2015-01-20 11:05:00,71.51,71.62,71.44,71.58,78000.0,52.9342,53.0157,52.8824,52.986,78000.0
2015-01-20 11:10:00,71.58,71.58,71.48,71.53,85900.0,52.986,52.986,52.912,52.949,85900.0
2015-01-20 11:15:00,71.53,71.62,71.46,71.61,63900.0,52.949,53.0157,52.8972,53.0083,63900.0
2015-01-20 11:20:00,71.61,71.74,71.61,71.67,86200.0,53.0083,53.1045,53.0083,53.0527,86200.0
2015-01-20 11:25:00,71.67,71.69,71.52,71.57,85300.0,53.0527,53.0675,52.9416,52.9786,85300.0
2015-01-20 11:30:00,71.56,71.59,71.49,71.51,51200.0,52.9712,52.9934,52.9194,52.9342,51200.0
2015-01-20 11:35:00,71.51,71.58,71.46,71.5,57100.0,52.9342,52.986,52.8972,52.9268,57100.0
2015-01-20 11:40:00,71.5,71.53,71.42,71.5,52800.0,52.9268,52.949,52.8676,52.9268,52800.0
2015-01-20 11:45:00,71.5,71.5,71.31,71.41,72500.0,52.9268,52.9268,52.7862,52.8602,72500.0
2015-01-20 11:50:00,71.41,71.44,71.32,71.42,134700.0,52.8602,52.8824,52.7936,52.8676,134700.0
2015-01-20 11:55:00,71.42,71.45,71.38,71.43,45400.0,52.8676,52.8898,52.838,52.875,45400.0
2015-01-20 12:00:00,71.43,71.46,71.39,71.39,58200.0,52.875,52.8972,52.8454,52.8454,58200.0
2015-01-20 12:05:00,71.38,71.54,71.36,71.52,71800.0,52.838,52.9564,52.8232,52.9416,71800.0
2015-01-20 12:10:00,71.52,71.59,71.49,71.56,63800.0,52.9416,52.9934,52.9194,52.9712,63800.0
2015-01-20 12:15:00,71.56,71.59,71.51,71.55,51900.0,52.9712,52.9934,52.9342,52.9638,51900.0
2015-01-20 12:20:00,71.54,71.55,71.47,71.47,20000.0,52.9564,52.9638,52.9046,52.9046,20000.0
2015-01-20 12:25:00,71.48,71.62,71.48,71.61,56000.0,52.912,53.0157,52.912,53.0083,56000.0
2015-01-20 12:30:00,71.62,71.68,71.6,71.6,80400.0,53.0157,53.0601,53.0008,53.0008,80400.0
2015-01-20 12:35:00,71.6,71.63,71.53,71.63,54200.0,53.0008,53.0231,52.949,53.0231,54200.0
2015-01-20 12:40:00,71.63,71.68,71.62,71.68,49600.0,53.0231,53.0601,53.0157,53.0601,49600.0
2015-01-20 12:45:00,71.68,71.75,71.67,71.69,27200.0,53.0601,53.1119,53.0527,53.0675,27200.0
2015-01-20 12:50:00,71.68,71.75,71.68,71.72,76400.0,53.0601,53.1119,53.0601,53.0897,76400.0
2015-01-20 12:55:00,71.72,71.78,71.71,71.77,59700.0,53.0897,53.1341,53.0823,53.1267,59700.0
2015-01-20 13:00:00,71.76,71.78,71.75,71.77,77200.0,53.1193,53.1341,53.1119,53.1267,77200.0
2015-01-20 13:05:00,71.77,71.79,71.71,71.73,62200.0,53.1267,53.1415,53.0823,53.0971,62200.0
2015-01-20 13:10:00,71.73,71.8,71.72,71.76,53300.0,53.0971,53.1489,53.0897,53.1193,53300.0
2015-01-20 13:15:00,71.75,71.8,71.74,71.78,51600.0,53.1119,53.1489,53.1045,53.1341,51600.0
2015-01-20 13:20:00,71.79,72.0,71.79,71.96,117400.0,53.1415,53.2969,53.1415,53.2673,117400.0
2015-01-20 13:25:00,71.96,72.13,71.96,72.08,141200.0,53.2673,53.3932,53.2673,53.3562,141200.0
2015-01-20 13:30:00,72.08,72.22,72.08,72.18,111500.0,53.3562,53.4598,53.3562,53.4302,111500.0
2015-01-20 13:35:00,72.19,72.25,72.16,72.2,106000.0,53.4376,53.482,53.4154,53.445,106000.0
2015-01-20 13:40:00,72.21,72.24,72.11,72.23,121200.0,53.4524,53.4746,53.3784,53.4672,121200.0
2015-01-20 13:45:00,72.24,72.3,72.23,72.28,45200.0,53.4746,53.519,53.4672,53.5042,45200.0
2015-01-20 13:50:00,72.28,72.31,72.22,72.31,62300.0,53.5042,53.5264,53.4598,53.5264,62300.0
2015-01-20 13:55:00,72.32,72.39,72.3,72.36,190800.0,53.5338,53.5856,53.519,53.5634,190800.0
2015-01-20 14:00:00,72.36,72.5,72.36,72.5,102300.0,53.5634,53.6671,53.5634,53.6671,102300.0
2015-01-20 14:05:00,72.51,72.59,72.48,72.57,97300.0,53.6745,53.7337,53.6523,53.7189,97300.0
2015-01-20 14:10:00,72.57,72.61,72.52,72.59,107900.0,53.7189,53.7485,53.6819,53.7337,107900.0
2015-01-20 14:15:00,72.57,72.59,72.53,72.57,70700.0,53.7189,53.7337,53.6893,53.7189,70700.0
2015-01-20 14:20:00,72.58,72.69,72.58,72.66,98200.0,53.7263,53.8077,53.7263,53.7855,98200.0
2015-01-20 14:25:00,72.65,72.67,72.6,72.64,92700.0,53.7781,53.7929,53.7411,53.7707,92700.0
2015-01-20 14:30:00,72.63,72.79,72.63,72.79,119700.0,53.7633,53.8817,53.7633,53.8817,119700.0
2015-01-20 14:35:00,72.79,72.82,72.76,72.77,59800.0,53.8817,53.9039,53.8595,53.8669,59800.0
2015-01-20 14:40:00,72.76,72.95,72.76,72.89,107000.0,53.8595,54.0002,53.8595,53.9558,107000.0
2015-01-20 14:45:00,72.88,73.07,72.86,73.06,203500.0,53.9483,54.089,53.9335,54.0816,203500.0
2015-01-20 14:50:00,73.07,73.11,72.94,72.94,97700.0,54.089,54.1186,53.9928,53.9928,97700.0
2015-01-20 14:55:00,72.94,73.0,72.91,72.99,71600.0,53.9928,54.0372,53.9706,54.0298,71600.0
2015-01-20 15:00:00,72.98,73.0,72.87,72.95,93400.0,54.0224,54.0372,53.9409,54.0002,93400.0
2015-01-20 15:05:00,72.96,73.03,72.92,73.03,80200.0,54.0076,54.0594,53.978,54.0594,80200.0
2015-01-20 15:10:00,73.03,73.03,72.94,72.98,92400.0,54.0594,54.0594,53.9928,54.0224,92400.0
2015-01-20 15:15:00,72.98,73.06,72.95,73.05,124100.0,54.0224,54.0816,54.0002,54.0742,124100.0
2015-01-20 15:20:00,73.06,73.16,73.05,73.16,159700.0,54.0816,54.1556,54.0742,54.1556,159700.0
2015-01-20 15:25:00,73.16,73.21,73.13,73.16,94500.0,54.1556,54.1926,54.1334,54.1556,94500.0
2015-01-20 15:30:00,73.16,73.19,72.93,72.98,141400.0,54.1556,54.1778,53.9854,54.0224,141400.0
2015-01-20 15:35:00,72.98,73.0,72.89,72.9,119500.0,54.0224,54.0372,53.9558,53.9632,119500.0
2015-01-20 15:40:00,72.91,73.0,72.89,72.96,120100.0,53.9706,54.0372,53.9558,54.0076,120100.0
2015-01-20 15:45:00,72.96,72.96,72.88,72.88,112100.0,54.0076,54.0076,53.9483,53.9483,112100.0
2015-01-20 15:50:00,72.81,72.89,72.61,72.66,665300.0,53.8965,53.9558,53.7485,53.7855,665300.0
2015-01-20 15:55:00,72.66,72.7,72.49,72.49,887500.0,53.7855,53.8151,53.6597,53.6597,887500.0
2015-01-21 09:30:00,70.25,70.7,69.95,70.53,1145600.0,52.0015,52.3346,51.7795,52.2088,1145600.0
2015-01-21 09:35:00,70.46,71.22,70.33,71.15,787800.0,52.157,52.7196,52.0607,52.6677,787800.0
2015-01-21 09:40:00,71.17,71.4,71.04,71.16,603700.0,52.6825,52.8528,52.5863,52.6751,603700.0
2015-01-21 09:45:00,71.17,71.3,70.92,71.15,486500.0,52.6825,52.7788,52.4975,52.6677,486500.0
2015-01-21 09:50:00,71.15,71.39,71.07,71.18,385500.0,52.6677,52.8454,52.6085,52.6899,385500.0
2015-01-21 09:55:00,71.19,71.57,71.19,71.36,384200.0,52.6974,52.9786,52.6974,52.8232,384200.0
2015-01-21 10:00:00,71.37,71.48,71.25,71.26,291500.0,52.8306,52.912,52.7418,52.7492,291500.0
2015-01-21 10:05:00,71.25,71.31,71.05,71.1,308800.0,52.7418,52.7862,52.5937,52.6307,308800.0
2015-01-21 10:10:00,71.09,71.25,71.04,71.23,294300.0,52.6233,52.7418,52.5863,52.727,294300.0
2015-01-21 10:15:00,71.23,71.48,71.21,71.41,394300.0,52.727,52.912,52.7122,52.8602,394300.0
2015-01-21 10:20:00,71.41,71.52,71.35,71.52,149900.0,52.8602,52.9416,52.8158,52.9416,149900.0
2015-01-21 10:25:00,71.52,71.6,71.38,71.51,204400.0,52.9416,53.0008,52.838,52.9342,204400.0
2015-01-21 10:30:00,71.51,71.57,71.43,71.46,164400.0,52.9342,52.9786,52.875,52.8972,164400.0
2015-01-21 10:35:00,71.47,71.48,71.35,71.35,173800.0,52.9046,52.912,52.8158,52.8158,173800.0
2015-01-21 10:40:00,71.35,71.53,71.3,71.52,127800.0,52.8158,52.949,52.7788,52.9416,127800.0
2015-01-21 10:45:00,71.52,71.6,71.45,71.59,140400.0,52.9416,53.0008,52.8898,52.9934,140400.0
2015-01-21 10:50:00,71.59,71.74,71.44,71.7,182800.0,52.9934,53.1045,52.8824,53.0749,182800.0
2015-01-21 10:55:00,71.7,71.72,71.58,71.63,109300.0,53.0749,53.0897,52.986,53.0231,109300.0
2015-01-21 11:00:00,71.64,71.74,71.52,71.53,142300.0,53.0305,53.1045,52.9416,52.949,142300.0
2015-01-21 11:05:00,71.53,71.66,71.49,71.55,133700.0,52.949,53.0453,52.9194,52.9638,133700.0
2015-01-21 11:10:00,71.56,71.65,71.54,71.62,87100.0,52.9712,53.0379,52.9564,53.0157,87100.0
2015-01-21 11:15:00,71.62,71.7,71.59,71.69,102900.0,53.0157,53.0749,52.9934,53.0675,102900.0
2015-01-21 11:20:00,71.7,71.74,71.56,71.73,104200.0,53.0749,53.1045,52.9712,53.0971,104200.0
2015-01-21 11:25:00,71.74,71.76,71.7,71.75,101900.0,53.1045,53.1193,53.0749,53.1119,101900.0
2015-01-21 11:30:00,71.75,71.91,71.74,71.87,152600.0,53.1119,53.2303,53.1045,53.2007,152600.0
2015-01-21 11:35:00,71.86,71.91,71.6,71.67,131200.0,53.1933,53.2303,53.0008,53.0527,131200.0
2015-01-21 11:40:00,71.67,71.77,71.58,71.6,126900.0,53.0527,53.1267,52.986,53.0008,126900.0
2015-01-21 11:45:00,71.6,71.83,71.59,71.81,119800.0,53.0008,53.1711,52.9934,53.1563,119800.0
2015-01-21 11:50:00,71.82,72.04,71.81,71.97,211700.0,53.1637,53.3266,53.1563,53.2747,211700.0
2015-01-21 11:55:00,71.97,72.16,71.96,72.15,188400.0,53.2747,53.4154,53.2673,53.408,188400.0
2015-01-21 12:00:00,72.15,72.19,72.1,72.12,242700.0,53.408,53.4376,53.371,53.3858,242700.0
2015-01-21 12:05:00,72.11,72.27,72.11,72.18,108500.0,53.3784,53.4968,53.3784,53.4302,108500.0
2015-01-21 12:10:00,72.19,72.26,72.17,72.25,53900.0,53.4376,53.4894,53.4228,53.482,53900.0
2015-01-21 12:15:00,72.26,72.26,72.15,72.23,189800.0,53.4894,53.4894,53.408,53.4672,189800.0
2015-01-21 12:20:00,72.23,72.44,72.22,72.41,111900.0,53.4672,53.6226,53.4598,53.6004,111900.0
2015-01-21 12:25:00,72.41,72.58,72.34,72.54,281000.0,53.6004,53.7263,53.5486,53.6967,281000.0
2015-01-21 12:30:00,72.55,72.61,72.38,72.39,157200.0,53.7041,53.7485,53.5782,53.5856,157200.0
2015-01-21 12:35:00,72.4,72.49,72.34,72.38,93300.0,53.593,53.6597,53.5486,53.5782,93300.0
2015-01-21 12:40:00,72.37,72.42,72.34,72.38,66000.0,53.5708,53.6078,53.5486,53.5782,66000.0
2015-01-21 12:45:00,72.37,72.4,72.34,72.38,61500.0,53.5708,53.593,53.5486,53.5782,61500.0
2015-01-21 12:50:00,72.37,72.46,72.21,72.28,161300.0,53.5708,53.6375,53.4524,53.5042,161300.0
2015-01-21 12:55:00,72.28,72.5,72.28,72.4,266000.0,53.5042,53.6671,53.5042,53.593,266000.0
2015-01-21 13:00:00,72.39,72.46,72.29,72.32,131800.0,53.5856,53.6375,53.5116,53.5338,131800.0
2015-01-21 13:05:00,72.33,72.34,72.22,72.23,112500.0,53.5412,53.5486,53.4598,53.4672,112500.0
2015-01-21 13:10:00,72.23,72.24,72.04,72.15,170200.0,53.4672,53.4746,53.3266,53.408,170200.0
2015-01-21 13:15:00,72.15,72.15,71.98,71.98,144300.0,53.408,53.408,53.2821,53.2821,144300.0
2015-01-21 13:20:00,71.99,72.04,71.96,71.99,138200.0,53.2895,53.3266,53.2673,53.2895,138200.0
2015-01-21 13:25:00,71.98,72.04,71.85,71.96,169900.0,53.2821,53.3266,53.1859,53.2673,169900.0
2015-01-21 13:30:00,71.95,71.96,71.71,71.78,135300.0,53.2599,53.2673,53.0823,53.1341,135300.0
2015-01-21 13:35:00,71.78,71.78,71.64,71.72,102300.0,53.1341,53.1341,53.0305,53.0897,102300.0
2015-01-21 13:40:00,71.71,71.92,71.7,71.91,67600.0,53.0823,53.2377,53.0749,53.2303,67600.0
2015-01-21 13:45:00,71.9,71.91,71.73,71.74,75200.0,53.2229,53.2303,53.0971,53.1045,75200.0
2015-01-21 13:50:00,71.74,71.82,71.68,71.77,137100.0,53.1045,53.1637,53.0601,53.1267,137100.0
2015-01-21 13:55:00,71.77,71.78,71.59,71.62,126600.0,53.1267,53.1341,52.9934,53.0157,126600.0
2015-01-21 14:00:00,71.62,71.69,71.51,71.67,140000.0,53.0157,53.0675,52.9342,53.0527,140000.0
2015-01-21 14:05:00,71.67,71.68,71.55,71.59,83300.0,53.0527,53.0601,52.9638,52.9934,83300.0
2015-01-21 14:10:00,71.59,71.65,71.51,71.65,85800.0,52.9934,53.0379,52.9342,53.0379,85800.0
2015-01-21 14:15:00,71.66,71.69,71.62,71.64,75900.0,53.0453,53.0675,53.0157,53.0305,75900.0
2015-01-21 14:20:00,71.64,71.72,71.63,71.64,82300.0,53.0305,53.0897,53.0231,53.0305,82300.0
2015-01-21 14:25:00,71.63,71.67,71.49,71.51,125600.0,53.0231,53.0527,52.9194,52.9342,125600.0
2015-01-21 14:30:00,71.51,71.56,71.47,71.5,116700.0,52.9342,52.9712,52.9046,52.9268,116700.0
2015-01-21 14:35:00,71.5,71.5,71.42,71.46,140000.0,52.9268,52.9268,52.8676,52.8972,140000.0
2015-01-21 14:40:00,71.46,71.46,71.35,71.45,152100.0,52.8972,52.8972,52.8158,52.8898,152100.0
2015-01-21 14:45:00,71.46,71.53,71.45,71.51,142800.0,52.8972,52.949,52.8898,52.9342,142800.0
2015-01-21 14:50:00,71.52,71.59,71.4,71.44,145100.0,52.9416,52.9934,52.8528,52.8824,145100.0
2015-01-21 14:55:00,71.44,71.56,71.41,71.56,102900.0,52.8824,52.9712,52.8602,52.9712,102900.0
2015-01-21 15:00:00,71.56,71.58,71.47,71.5,135100.0,52.9712,52.986,52.9046,52.9268,135100.0
2015-01-21 15:05:00,71.51,71.51,71.39,71.41,117800.0,52.9342,52.9342,52.8454,52.8602,117800.0
2015-01-21 15:10:00,71.41,71.49,71.29,71.48,150900.0,52.8602,52.9194,52.7714,52.912,150900.0
2015-01-21 15:15:00,71.48,71.63,71.47,71.63,132800.0,52.912,53.0231,52.9046,53.0231,132800.0
2015-01-21 15:20:00,71.62,71.63,71.5,71.51,101600.0,53.0157,53.0231,52.9268,52.9342,101600.0
2015-01-21 15:25:00,71.51,71.55,71.47,71.51,93100.0,52.9342,52.9638,52.9046,52.9342,93100.0
2015-01-21 15:30:00,71.51,71.74,71.5,71.69,195700.0,52.9342,53.1045,52.9268,53.0675,195700.0
2015-01-21 15:35:00,71.69,71.74,71.65,71.71,141400.0,53.0675,53.1045,53.0379,53.0823,141400.0
2015-01-21 15:40:00,71.72,71.73,71.64,71.67,151100.0,53.0897,53.0971,53.0305,53.0527,151100.0
2015-01-21 15:45:00,71.67,71.72,71.64,71.65,237500.0,53.0527,53.0897,53.0305,53.0379,237500.0
2015-01-21 15:50:00,71.66,71.68,71.61,71.62,193700.0,53.0453,53.0601,53.0083,53.0157,193700.0
2015-01-21 15:55:00,71.62,71.66,71.54,71.59,362700.0,53.0157,53.0453,52.9564,52.9934,362700.0
2015-01-22 09:30:00,71.84,72.09,71.52,71.6,303600.0,53.1785,53.3636,52.9416,53.0008,303600.0
2015-01-22 09:35:00,71.6,71.66,71.42,71.46,95800.0,53.0008,53.0453,52.8676,52.8972,95800.0
2015-01-22 09:40:00,71.44,71.49,71.16,71.27,195200.0,52.8824,52.9194,52.6751,52.7566,195200.0
2015-01-22 09:45:00,71.28,71.32,70.84,70.9,161100.0,52.764,52.7936,52.4383,52.4827,161100.0
2015-01-22 09:50:00,70.9,71.39,70.88,71.33,96600.0,52.4827,52.8454,52.4679,52.801,96600.0
2015-01-22 09:55:00,71.33,71.37,71.16,71.31,124600.0,52.801,52.8306,52.6751,52.7862,124600.0
2015-01-22 10:00:00,71.31,71.47,71.3,71.35,128100.0,52.7862,52.9046,52.7788,52.8158,128100.0
2015-01-22 10:05:00,71.36,71.56,71.34,71.55,125800.0,52.8232,52.9712,52.8084,52.9638,125800.0
2015-01-22 10:10:00,71.55,71.68,71.39,71.54,128400.0,52.9638,53.0601,52.8454,52.9564,128400.0
2015-01-22 10:15:00,71.54,71.81,71.5,71.79,141100.0,52.9564,53.1563,52.9268,53.1415,141100.0
2015-01-22 10:20:00,71.78,71.83,71.74,71.8,81600.0,53.1341,53.1711,53.1045,53.1489,81600.0
2015-01-22 10:25:00,71.81,71.82,71.63,71.66,79900.0,53.1563,53.1637,53.0231,53.0453,79900.0
2015-01-22 10:30:00,71.66,71.7,71.57,71.57,115500.0,53.0453,53.0749,52.9786,52.9786,115500.0
2015-01-22 10:35:00,71.58,71.61,71.54,71.59,190400.0,52.986,53.0083,52.9564,52.9934,190400.0
2015-01-22 10:40:00,71.59,71.77,71.56,71.77,129300.0,52.9934,53.1267,52.9712,53.1267,129300.0
2015-01-22 10:45:00,71.77,71.88,71.76,71.76,112300.0,53.1267,53.2081,53.1193,53.1193,112300.0
2015-01-22 10:50:00,71.76,71.84,71.74,71.77,86300.0,53.1193,53.1785,53.1045,53.1267,86300.0
2015-01-22 10:55:00,71.77,71.95,71.77,71.89,102700.0,53.1267,53.2599,53.1267,53.2155,102700.0
2015-01-22 11:00:00,71.89,71.93,71.79,71.79,111500.0,53.2155,53.2451,53.1415,53.1415,111500.0
2015-01-22 11:05:00,71.79,71.83,71.73,71.82,148500.0,53.1415,53.1711,53.0971,53.1637,148500.0
2015-01-22 11:10:00,71.82,71.83,71.67,71.71,69000.0,53.1637,53.1711,53.0527,53.0823,69000.0
2015-01-22 11:15:00,71.71,71.72,71.62,71.67,80400.0,53.0823,53.0897,53.0157,53.0527,80400.0
2015-01-22 11:20:00,71.67,71.75,71.61,71.72,93200.0,53.0527,53.1119,53.0083,53.0897,93200.0
2015-01-22 11:25:00,71.72,71.78,71.7,71.77,99400.0,53.0897,53.1341,53.0749,53.1267,99400.0
2015-01-22 11:30:00,71.77,71.82,71.67,71.7,66700.0,53.1267,53.1637,53.0527,53.0749,66700.0
2015-01-22 11:35:00,71.7,71.7,71.55,71.66,102000.0,53.0749,53.0749,52.9638,53.0453,102000.0
2015-01-22 11:40:00,71.65,71.76,71.64,71.67,64200.0,53.0379,53.1193,53.0305,53.0527,64200.0
2015-01-22 11:45:00,71.67,71.71,71.63,71.63,55200.0,53.0527,53.0823,53.0231,53.0231,55200.0
2015-01-22 11:50:00,71.63,71.67,71.53,71.54,57300.0,53.0231,53.0527,52.949,52.9564,57300.0
2015-01-22 11:55:00,71.55,71.6,71.53,71.57,73300.0,52.9638,53.0008,52.949,52.9786,73300.0
2015-01-22 12:00:00,71.58,71.63,71.52,71.56,67300.0,52.986,53.0231,52.9416,52.9712,67300.0
2015-01-22 12:05:00,71.57,71.58,71.45,71.48,61000.0,52.9786,52.986,52.8898,52.912,61000.0
2015-01-22 12:10:00,71.49,71.63,71.48,71.58,69800.0,52.9194,53.0231,52.912,52.986,69800.0
2015-01-22 12:15:00,71.58,71.63,71.55,71.59,55000.0,52.986,53.0231,52.9638,52.9934,55000.0
2015-01-22 12:20:00,71.59,71.62,71.53,71.58,91200.0,52.9934,53.0157,52.949,52.986,91200.0
2015-01-22 12:25:00,71.58,71.59,71.51,71.57,77200.0,52.986,52.9934,52.9342,52.9786,77200.0
2015-01-22 12:30:00,71.57,71.57,71.44,71.49,57000.0,52.9786,52.9786,52.8824,52.9194,57000.0
2015-01-22 12:35:00,71.5,71.51,71.39,71.4,67900.0,52.9268,52.9342,52.8454,52.8528,67900.0
2015-01-22 12:40:00,71.41,71.47,71.37,71.44,74400.0,52.8602,52.9046,52.8306,52.8824,74400.0
2015-01-22 12:45:00,71.44,71.53,71.39,71.44,64300.0,52.8824,52.949,52.8454,52.8824,64300.0
2015-01-22 12:50:00,71.45,71.45,71.29,71.35,138100.0,52.8898,52.8898,52.7714,52.8158,138100.0
2015-01-22 12:55:00,71.35,71.42,71.32,71.38,70200.0,52.8158,52.8676,52.7936,52.838,70200.0
2015-01-22 13:00:00,71.39,71.48,71.36,71.46,87800.0,52.8454,52.912,52.8232,52.8972,87800.0
2015-01-22 13:05:00,71.46,71.46,71.34,71.38,74200.0,52.8972,52.8972,52.8084,52.838,74200.0
2015-01-22 13:10:00,71.39,71.44,71.34,71.35,58700.0,52.8454,52.8824,52.8084,52.8158,58700.0
2015-01-22 13:15:00,71.34,71.4,71.25,71.31,69000.0,52.8084,52.8528,52.7418,52.7862,69000.0
2015-01-22 13:20:00,71.32,71.35,71.27,71.31,60600.0,52.7936,52.8158,52.7566,52.7862,60600.0
2015-01-22 13:25:00,71.31,71.35,71.28,71.33,43500.0,52.7862,52.8158,52.764,52.801,43500.0
2015-01-22 13:30:00,71.32,71.42,71.31,71.41,96200.0,52.7936,52.8676,52.7862,52.8602,96200.0
2015-01-22 13:35:00,71.41,71.45,71.32,71.45,77000.0,52.8602,52.8898,52.7936,52.8898,77000.0
2015-01-22 13:40:00,71.44,71.48,71.37,71.43,84500.0,52.8824,52.912,52.8306,52.875,84500.0
2015-01-22 13:45:00,71.43,71.45,71.36,71.43,76600.0,52.875,52.8898,52.8232,52.875,76600.0
2015-01-22 13:50:00,71.43,71.45,71.35,71.35,74500.0,52.875,52.8898,52.8158,52.8158,74500.0
2015-01-22 13:55:00,71.36,71.38,71.28,71.32,90600.0,52.8232,52.838,52.764,52.7936,90600.0
2015-01-22 14:00:00,71.32,71.36,71.29,71.34,99400.0,52.7936,52.8232,52.7714,52.8084,99400.0
2015-01-22 14:05:00,71.34,71.35,71.2,71.21,93100.0,52.8084,52.8158,52.7048,52.7122,93100.0
2015-01-22 14:10:00,71.22,71.28,71.18,71.27,88400.0,52.7196,52.764,52.6899,52.7566,88400.0
2015-01-22 14:15:00,71.28,71.39,71.27,71.38,128100.0,52.764,52.8454,52.7566,52.838,128100.0
2015-01-22 14:20:00,71.39,71.39,71.26,71.27,110800.0,52.8454,52.8454,52.7492,52.7566,110800.0
2015-01-22 14:25:00,71.27,71.38,71.26,71.31,127300.0,52.7566,52.838,52.7492,52.7862,127300.0
2015-01-22 14:30:00,71.33,71.6,71.32,71.57,158100.0,52.801,53.0008,52.7936,52.9786,158100.0
2015-01-22 14:35:00,71.57,71.71,71.57,71.63,143700.0,52.9786,53.0823,52.9786,53.0231,143700.0
2015-01-22 14:40:00,71.62,71.82,71.58,71.77,181300.0,53.0157,53.1637,52.986,53.1267,181300.0
2015-01-22 14:45:00,71.78,71.87,71.65,71.67,199100.0,53.1341,53.2007,53.0379,53.0527,199100.0
2015-01-22 14:50:00,71.66,71.74,71.62,71.73,122200.0,53.0453,53.1045,53.0157,53.0971,122200.0
2015-01-22 14:55:00,71.73,71.76,71.67,71.73,161500.0,53.0971,53.1193,53.0527,53.0971,161500.0
2015-01-22 15:00:00,71.73,71.79,71.72,71.78,188400.0,53.0971,53.1415,53.0897,53.1341,188400.0
2015-01-22 15:05:00,71.78,71.86,71.77,71.8,160700.0,53.1341,53.1933,53.1267,53.1489,160700.0
2015-01-22 15:10:00,71.8,71.93,71.8,71.92,123300.0,53.1489,53.2451,53.1489,53.2377,123300.0
2015-01-22 15:15:00,71.92,72.0,71.87,71.98,132600.0,53.2377,53.2969,53.2007,53.2821,132600.0
2015-01-22 15:20:00,71.97,71.98,71.84,71.84,106400.0,53.2747,53.2821,53.1785,53.1785,106400.0
2015-01-22 15:25:00,71.84,71.93,71.81,71.91,113200.0,53.1785,53.2451,53.1563,53.2303,113200.0
2015-01-22 15:30:00,71.91,71.95,71.87,71.94,98500.0,53.2303,53.2599,53.2007,53.2525,98500.0
2015-01-22 15:35:00,71.94,71.95,71.88,71.93,100600.0,53.2525,53.2599,53.2081,53.2451,100600.0
2015-01-22 15:40:00,71.94,71.95,71.82,71.84,154900.0,53.2525,53.2599,53.1637,53.1785,154900.0
2015-01-22 15:45:00,71.85,71.86,71.79,71.79,187500.0,53.1859,53.1933,53.1415,53.1415,187500.0
2015-01-22 15:50:00,71.8,71.84,71.77,71.79,233100.0,53.1489,53.1785,53.1267,53.1415,233100.0
2015-01-22 15:55:00,71.79,71.94,71.79,71.91,368600.0,53.1415,53.2525,53.1415,53.2303,368600.0
2015-01-23 09:30:00,71.93,72.05,71.61,71.86,313500.0,53.2451,53.334,53.0083,53.1933,313500.0
2015-01-23 09:35:00,71.85,71.87,71.56,71.64,129600.0,53.1859,53.2007,52.9712,53.0305,129600.0
2015-01-23 09:40:00,71.63,71.69,71.43,71.5,118000.0,53.0231,53.0675,52.875,52.9268,118000.0
2015-01-23 09:45:00,71.48,71.8,71.48,71.71,207400.0,52.912,53.1489,52.912,53.0823,207400.0
2015-01-23 09:50:00,71.7,71.82,71.61,71.69,79400.0,53.0749,53.1637,53.0083,53.0675,79400.0
2015-01-23 09:55:00,71.69,71.77,71.64,71.75,85500.0,53.0675,53.1267,53.0305,53.1119,85500.0
2015-01-23 10:00:00,71.74,71.82,71.7,71.7,81500.0,53.1045,53.1637,53.0749,53.0749,81500.0
2015-01-23 10:05:00,71.7,71.76,71.67,71.73,121900.0,53.0749,53.1193,53.0527,53.0971,121900.0
2015-01-23 10:10:00,71.73,71.78,71.59,71.65,83000.0,53.0971,53.1341,52.9934,53.0379,83000.0
2015-01-23 10:15:00,71.65,71.7,71.59,71.69,46800.0,53.0379,53.0749,52.9934,53.0675,46800.0
2015-01-23 10:20:00,71.69,71.77,71.63,71.7,86300.0,53.0675,53.1267,53.0231,53.0749,86300.0
2015-01-23 10:25:00,71.72,71.75,71.69,71.72,92400.0,53.0897,53.1119,53.0675,53.0897,92400.0
2015-01-23 10:30:00,71.72,71.76,71.62,71.62,110000.0,53.0897,53.1193,53.0157,53.0157,110000.0
2015-01-23 10:35:00,71.62,71.64,71.56,71.63,58400.0,53.0157,53.0305,52.9712,53.0231,58400.0
2015-01-23 10:40:00,71.65,71.67,71.6,71.62,74400.0,53.0379,53.0527,53.0008,53.0157,74400.0
2015-01-23 10:45:00,71.61,71.65,71.57,71.6,143600.0,53.0083,53.0379,52.9786,53.0008,143600.0
2015-01-23 10:50:00,71.6,71.69,71.55,71.69,155500.0,53.0008,53.0675,52.9638,53.0675,155500.0
2015-01-23 10:55:00,71.69,71.85,71.67,71.69,168000.0,53.0675,53.1859,53.0527,53.0675,168000.0
2015-01-23 11:00:00,71.69,71.74,71.64,71.73,141200.0,53.0675,53.1045,53.0305,53.0971,141200.0
2015-01-23 11:05:00,71.73,71.78,71.7,71.76,71800.0,53.0971,53.1341,53.0749,53.1193,71800.0
2015-01-23 11:10:00,71.76,71.78,71.62,71.63,47200.0,53.1193,53.1341,53.0157,53.0231,47200.0
2015-01-23 11:15:00,71.64,71.71,71.63,71.7,45000.0,53.0305,53.0823,53.0231,53.0749,45000.0
2015-01-23 11:20:00,71.71,71.71,71.63,71.67,41900.0,53.0823,53.0823,53.0231,53.0527,41900.0
2015-01-23 11:25:00,71.67,71.75,71.64,71.75,60600.0,53.0527,53.1119,53.0305,53.1119,60600.0
2015-01-23 11:30:00,71.75,71.78,71.66,71.77,49900.0,53.1119,53.1341,53.0453,53.1267,49900.0
2015-01-23 11:35:00,71.76,71.81,71.74,71.8,47600.0,53.1193,53.1563,53.1045,53.1489,47600.0
2015-01-23 11:40:00,71.8,71.85,71.78,71.83,42800.0,53.1489,53.1859,53.1341,53.1711,42800.0
2015-01-23 11:45:00,71.84,71.87,71.78,71.78,45100.0,53.1785,53.2007,53.1341,53.1341,45100.0
2015-01-23 11:50:00,71.77,71.8,71.7,71.73,61400.0,53.1267,53.1489,53.0749,53.0971,61400.0
2015-01-23 11:55:00,71.73,71.75,71.63,71.7,74400.0,53.0971,53.1119,53.0231,53.0749,74400.0
2015-01-23 12:00:00,71.71,71.74,71.68,71.71,45800.0,53.0823,53.1045,53.0601,53.0823,45800.0
2015-01-23 12:05:00,71.72,71.74,71.68,71.72,43300.0,53.0897,53.1045,53.0601,53.0897,43300.0
2015-01-23 12:10:00,71.73,71.85,71.72,71.84,38100.0,53.0971,53.1859,53.0897,53.1785,38100.0
2015-01-23 12:15:00,71.84,71.84,71.7,71.73,25200.0,53.1785,53.1785,53.0749,53.0971,25200.0
2015-01-23 12:20:00,71.72,71.8,71.66,71.8,40500.0,53.0897,53.1489,53.0453,53.1489,40500.0
2015-01-23 12:25:00,71.8,71.83,71.79,71.8,32100.0,53.1489,53.1711,53.1415,53.1489,32100.0
2015-01-23 12:30:00,71.81,71.84,71.78,71.82,53700.0,53.1563,53.1785,53.1341,53.1637,53700.0
2015-01-23 12:35:00,71.82,71.87,71.8,71.87,54800.0,53.1637,53.2007,53.1489,53.2007,54800.0
2015-01-23 12:40:00,71.87,71.87,71.81,71.86,54900.0,53.2007,53.2007,53.1563,53.1933,54900.0
2015-01-23 12:45:00,71.86,71.88,71.79,71.8,36800.0,53.1933,53.2081,53.1415,53.1489,36800.0
2015-01-23 12:50:00,71.8,71.88,71.8,71.81,53600.0,53.1489,53.2081,53.1489,53.1563,53600.0
2015-01-23 12:55:00,71.81,71.86,71.78,71.85,43300.0,53.1563,53.1933,53.1341,53.1859,43300.0
2015-01-23 13:00:00,71.85,71.86,71.77,71.81,61000.0,53.1859,53.1933,53.1267,53.1563,61000.0
2015-01-23 13:05:00,71.8,71.89,71.79,71.88,55900.0,53.1489,53.2155,53.1415,53.2081,55900.0
2015-01-23 13:10:00,71.89,71.94,71.88,71.94,38500.0,53.2155,53.2525,53.2081,53.2525,38500.0
2015-01-23 13:15:00,71.95,71.95,71.87,71.91,49000.0,53.2599,53.2599,53.2007,53.2303,49000.0
2015-01-23 13:20:00,71.91,71.95,71.9,71.94,37900.0,53.2303,53.2599,53.2229,53.2525,37900.0
2015-01-23 13:25:00,71.94,71.95,71.88,71.93,60000.0,53.2525,53.2599,53.2081,53.2451,60000.0
2015-01-23 13:30:00,71.92,71.96,71.9,71.93,40200.0,53.2377,53.2673,53.2229,53.2451,40200.0
2015-01-23 13:35:00,71.93,72.07,71.92,72.07,168500.0,53.2451,53.3488,53.2377,53.3488,168500.0
2015-01-23 13:40:00,72.07,72.19,72.06,72.18,81400.0,53.3488,53.4376,53.3414,53.4302,81400.0
2015-01-23 13:45:00,72.18,72.2,72.15,72.18,42100.0,53.4302,53.445,53.408,53.4302,42100.0
2015-01-23 13:50:00,72.18,72.25,72.18,72.24,72400.0,53.4302,53.482,53.4302,53.4746,72400.0
2015-01-23 13:55:00,72.25,72.25,72.2,72.24,50700.0,53.482,53.482,53.445,53.4746,50700.0
2015-01-23 14:00:00,72.24,72.27,72.17,72.17,54900.0,53.4746,53.4968,53.4228,53.4228,54900.0
2015-01-23 14:05:00,72.17,72.21,72.11,72.2,57300.0,53.4228,53.4524,53.3784,53.445,57300.0
2015-01-23 14:10:00,72.19,72.21,72.12,72.15,54900.0,53.4376,53.4524,53.3858,53.408,54900.0
2015-01-23 14:15:00,72.14,72.16,72.0,72.0,77900.0,53.4006,53.4154,53.2969,53.2969,77900.0
2015-01-23 14:20:00,72.0,72.16,72.0,72.16,64200.0,53.2969,53.4154,53.2969,53.4154,64200.0
2015-01-23 14:25:00,72.16,72.2,72.15,72.19,48500.0,53.4154,53.445,53.408,53.4376,48500.0
2015-01-23 14:30:00,72.19,72.23,72.1,72.22,104100.0,53.4376,53.4672,53.371,53.4598,104100.0
2015-01-23 14:35:00,72.22,72.27,72.15,72.26,142300.0,53.4598,53.4968,53.408,53.4894,142300.0
2015-01-23 14:40:00,72.26,72.35,72.19,72.21,63900.0,53.4894,53.556,53.4376,53.4524,63900.0
2015-01-23 14:45:00,72.21,72.22,72.1,72.12,52100.0,53.4524,53.4598,53.371,53.3858,52100.0
2015-01-23 14:50:00,72.12,72.17,72.06,72.16,40200.0,53.3858,53.4228,53.3414,53.4154,40200.0
2015-01-23 14:55:00,72.16,72.18,72.11,72.11,34400.0,53.4154,53.4302,53.3784,53.3784,34400.0
2015-01-23 15:00:00,72.11,72.13,72.04,72.11,91800.0,53.3784,53.3932,53.3266,53.3784,91800.0
2015-01-23 15:05:00,72.11,72.19,72.1,72.18,108100.0,53.3784,53.4376,53.371,53.4302,108100.0
2015-01-23 15:10:00,72.17,72.19,72.12,72.17,68300.0,53.4228,53.4376,53.3858,53.4228,68300.0
2015-01-23 15:15:00,72.17,72.23,72.16,72.19,117800.0,53.4228,53.4672,53.4154,53.4376,117800.0
2015-01-23 15:20:00,72.2,72.21,72.15,72.2,56800.0,53.445,53.4524,53.408,53.445,56800.0
2015-01-23 15:25:00,72.2,72.26,72.16,72.22,187700.0,53.445,53.4894,53.4154,53.4598,187700.0
2015-01-23 15:30:00,72.23,72.32,72.22,72.23,178500.0,53.4672,53.5338,53.4598,53.4672,178500.0
2015-01-23 15:35:00,72.22,72.28,72.2,72.23,115700.0,53.4598,53.5042,53.445,53.4672,115700.0
2015-01-23 15:40:00,72.23,72.27,72.23,72.25,107300.0,53.4672,53.4968,53.4672,53.482,107300.0
2015-01-23 15:45:00,72.25,72.25,72.16,72.22,198100.0,53.482,53.482,53.4154,53.4598,198100.0
2015-01-23 15:50:00,72.19,72.22,72.05,72.1,213000.0,53.4376,53.4598,53.334,53.371,213000.0
2015-01-23 15:55:00,72.09,72.22,72.02,72.17,337500.0,53.3636,53.4598,53.3117,53.4228,337500.0
2015-01-26 09:30:00,72.22,72.27,71.8,72.0,350000.0,53.4598,53.4968,53.1489,53.2969,350000.0
2015-01-26 09:35:00,71.99,72.02,71.83,71.87,121500.0,53.2895,53.3117,53.1711,53.2007,121500.0
2015-01-26 09:40:00,71.87,71.88,71.71,71.76,130300.0,53.2007,53.2081,53.0823,53.1193,130300.0
2015-01-26 09:45:00,71.75,71.97,71.73,71.9,125300.0,53.1119,53.2747,53.0971,53.2229,125300.0
2015-01-26 09:50:00,71.88,72.14,71.88,72.14,194800.0,53.2081,53.4006,53.2081,53.4006,194800.0
2015-01-26 09:55:00,72.15,72.23,72.11,72.19,128100.0,53.408,53.4672,53.3784,53.4376,128100.0
2015-01-26 10:00:00,72.2,72.26,72.04,72.22,137500.0,53.445,53.4894,53.3266,53.4598,137500.0
2015-01-26 10:05:00,72.23,72.32,72.14,72.17,121500.0,53.4672,53.5338,53.4006,53.4228,121500.0
2015-01-26 10:10:00,72.17,72.19,72.04,72.07,49200.0,53.4228,53.4376,53.3266,53.3488,49200.0
2015-01-26 10:15:00,72.08,72.23,72.06,72.22,62000.0,53.3562,53.4672,53.3414,53.4598,62000.0
2015-01-26 10:20:00,72.23,72.33,72.19,72.32,119200.0,53.4672,53.5412,53.4376,53.5338,119200.0
2015-01-26 10:25:00,72.32,72.39,72.22,72.38,69000.0,53.5338,53.5856,53.4598,53.5782,69000.0
2015-01-26 10:30:00,72.37,72.46,72.35,72.46,90100.0,53.5708,53.6375,53.556,53.6375,90100.0
2015-01-26 10:35:00,72.45,72.57,72.41,72.5,154900.0,53.63,53.7189,53.6004,53.6671,154900.0
2015-01-26 10:40:00,72.5,72.65,72.49,72.55,58100.0,53.6671,53.7781,53.6597,53.7041,58100.0
2015-01-26 10:45:00,72.55,72.7,72.55,72.68,66000.0,53.7041,53.8151,53.7041,53.8003,66000.0
2015-01-26 10:50:00,72.7,72.77,72.63,72.77,136000.0,53.8151,53.8669,53.7633,53.8669,136000.0
2015-01-26 10:55:00,72.77,72.78,72.63,72.71,172400.0,53.8669,53.8743,53.7633,53.8225,172400.0
2015-01-26 11:00:00,72.7,72.72,72.56,72.7,93100.0,53.8151,53.8299,53.7115,53.8151,93100.0
2015-01-26 11:05:00,72.7,72.73,72.55,72.58,65800.0,53.8151,53.8373,53.7041,53.7263,65800.0
2015-01-26 11:10:00,72.59,72.68,72.55,72.67,121400.0,53.7337,53.8003,53.7041,53.7929,121400.0
2015-01-26 11:15:00,72.67,72.7,72.6,72.68,84600.0,53.7929,53.8151,53.7411,53.8003,84600.0
2015-01-26 11:20:00,72.69,72.75,72.58,72.6,50600.0,53.8077,53.8521,53.7263,53.7411,50600.0
2015-01-26 11:25:00,72.6,72.62,72.5,72.59,69800.0,53.7411,53.7559,53.6671,53.7337,69800.0
2015-01-26 11:30:00,72.59,72.61,72.48,72.48,103800.0,53.7337,53.7485,53.6523,53.6523,103800.0
2015-01-26 11:35:00,72.47,72.56,72.43,72.56,75300.0,53.6449,53.7115,53.6152,53.7115,75300.0
2015-01-26 11:40:00,72.56,72.71,72.55,72.69,85300.0,53.7115,53.8225,53.7041,53.8077,85300.0
2015-01-26 11:45:00,72.7,72.76,72.68,72.7,62000.0,53.8151,53.8595,53.8003,53.8151,62000.0
2015-01-26 11:50:00,72.7,72.78,72.69,72.78,57000.0,53.8151,53.8743,53.8077,53.8743,57000.0
2015-01-26 11:55:00,72.79,72.79,72.68,72.72,48300.0,53.8817,53.8817,53.8003,53.8299,48300.0
2015-01-26 12:00:00,72.73,72.76,72.65,72.68,40800.0,53.8373,53.8595,53.7781,53.8003,40800.0
2015-01-26 12:05:00,72.68,72.74,72.61,72.68,55600.0,53.8003,53.8447,53.7485,53.8003,55600.0
2015-01-26 12:10:00,72.69,72.7,72.58,72.59,49900.0,53.8077,53.8151,53.7263,53.7337,49900.0
2015-01-26 12:15:00,72.59,72.63,72.58,72.62,46600.0,53.7337,53.7633,53.7263,53.7559,46600.0
2015-01-26 12:20:00,72.63,72.66,72.53,72.58,66800.0,53.7633,53.7855,53.6893,53.7263,66800.0
2015-01-26 12:25:00,72.58,72.64,72.58,72.62,32300.0,53.7263,53.7707,53.7263,53.7559,32300.0
2015-01-26 12:30:00,72.63,72.67,72.57,72.58,42900.0,53.7633,53.7929,53.7189,53.7263,42900.0
2015-01-26 12:35:00,72.58,72.58,72.46,72.52,57600.0,53.7263,53.7263,53.6375,53.6819,57600.0
2015-01-26 12:40:00,72.52,72.55,72.45,72.5,52400.0,53.6819,53.7041,53.63,53.6671,52400.0
2015-01-26 12:45:00,72.5,72.53,72.47,72.47,36000.0,53.6671,53.6893,53.6449,53.6449,36000.0
2015-01-26 12:50:00,72.47,72.55,72.46,72.52,55200.0,53.6449,53.7041,53.6375,53.6819,55200.0
2015-01-26 12:55:00,72.52,72.56,72.5,72.55,25400.0,53.6819,53.7115,53.6671,53.7041,25400.0
2015-01-26 13:00:00,72.54,72.57,72.53,72.57,42300.0,53.6967,53.7189,53.6893,53.7189,42300.0
2015-01-26 13:05:00,72.56,72.63,72.56,72.63,44800.0,53.7115,53.7633,53.7115,53.7633,44800.0
2015-01-26 13:10:00,72.63,72.75,72.62,72.75,100300.0,53.7633,53.8521,53.7559,53.8521,100300.0
2015-01-26 13:15:00,72.75,72.9,72.75,72.86,160200.0,53.8521,53.9632,53.8521,53.9335,160200.0
2015-01-26 13:20:00,72.85,72.87,72.82,72.87,63900.0,53.9261,53.9409,53.9039,53.9409,63900.0
2015-01-26 13:25:00,72.87,72.88,72.73,72.73,54200.0,53.9409,53.9483,53.8373,53.8373,54200.0
2015-01-26 13:30:00,72.73,72.81,72.71,72.73,56900.0,53.8373,53.8965,53.8225,53.8373,56900.0
2015-01-26 13:35:00,72.73,72.75,72.71,72.74,38800.0,53.8373,53.8521,53.8225,53.8447,38800.0
2015-01-26 13:40:00,72.73,72.76,72.69,72.69,76200.0,53.8373,53.8595,53.8077,53.8077,76200.0
2015-01-26 13:45:00,72.7,72.83,72.69,72.8,112500.0,53.8151,53.9113,53.8077,53.8891,112500.0
2015-01-26 13:50:00,72.79,72.8,72.72,72.73,66900.0,53.8817,53.8891,53.8299,53.8373,66900.0
2015-01-26 13:55:00,72.73,72.74,72.69,72.7,87300.0,53.8373,53.8447,53.8077,53.8151,87300.0
2015-01-26 14:00:00,72.71,72.73,72.66,72.68,113000.0,53.8225,53.8373,53.7855,53.8003,113000.0
2015-01-26 14:05:00,72.68,72.75,72.58,72.59,186600.0,53.8003,53.8521,53.7263,53.7337,186600.0
2015-01-26 14:10:00,72.6,72.61,72.5,72.51,64500.0,53.7411,53.7485,53.6671,53.6745,64500.0
2015-01-26 14:15:00,72.51,72.6,72.51,72.59,63400.0,53.6745,53.7411,53.6745,53.7337,63400.0
2015-01-26 14:20:00,72.59,72.59,72.49,72.49,69300.0,53.7337,53.7337,53.6597,53.6597,69300.0
2015-01-26 14:25:00,72.5,72.62,72.47,72.61,100400.0,53.6671,53.7559,53.6449,53.7485,100400.0
2015-01-26 14:30:00,72.6,72.6,72.41,72.42,96200.0,53.7411,53.7411,53.6004,53.6078,96200.0
2015-01-26 14:35:00,72.42,72.46,72.36,72.4,188700.0,53.6078,53.6375,53.5634,53.593,188700.0
2015-01-26 14:40:00,72.39,72.47,72.39,72.41,119700.0,53.5856,53.6449,53.5856,53.6004,119700.0
2015-01-26 14:45:00,72.4,72.45,72.37,72.42,51600.0,53.593,53.63,53.5708,53.6078,51600.0
2015-01-26 14:50:00,72.42,72.44,72.38,72.44,47600.0,53.6078,53.6226,53.5782,53.6226,47600.0
2015-01-26 14:55:00,72.43,72.47,72.41,72.43,49300.0,53.6152,53.6449,53.6004,53.6152,49300.0
2015-01-26 15:00:00,72.44,72.46,72.41,72.43,46500.0,53.6226,53.6375,53.6004,53.6152,46500.0
2015-01-26 15:05:00,72.44,72.46,72.37,72.45,75900.0,53.6226,53.6375,53.5708,53.63,75900.0
2015-01-26 15:10:00,72.45,72.46,72.33,72.34,130700.0,53.63,53.6375,53.5412,53.5486,130700.0
2015-01-26 15:15:00,72.34,72.34,72.23,72.31,115400.0,53.5486,53.5486,53.4672,53.5264,115400.0
2015-01-26 15:20:00,72.31,72.51,72.31,72.5,126600.0,53.5264,53.6745,53.5264,53.6671,126600.0
2015-01-26 15:25:00,72.5,72.57,72.47,72.5,83300.0,53.6671,53.7189,53.6449,53.6671,83300.0
2015-01-26 15:30:00,72.51,72.51,72.42,72.42,66200.0,53.6745,53.6745,53.6078,53.6078,66200.0
2015-01-26 15:35:00,72.44,72.52,72.42,72.52,159800.0,53.6226,53.6819,53.6078,53.6819,159800.0
2015-01-26 15:40:00,72.52,72.58,72.5,72.56,150100.0,53.6819,53.7263,53.6671,53.7115,150100.0
2015-01-26 15:45:00,72.55,72.62,72.54,72.61,159200.0,53.7041,53.7559,53.6967,53.7485,159200.0
2015-01-26 15:50:00,72.61,72.63,72.58,72.63,171200.0,53.7485,53.7633,53.7263,53.7633,171200.0
2015-01-26 15:55:00,72.62,72.66,72.59,72.6,219600.0,53.7559,53.7855,53.7337,53.7411,219600.0
2015-01-27 09:30:00,71.94,71.99,71.42,71.81,265700.0,53.2525,53.2895,52.8676,53.1563,265700.0
2015-01-27 09:35:00,71.8,71.91,71.61,71.78,68700.0,53.1489,53.2303,53.0083,53.1341,68700.0
2015-01-27 09:40:00,71.79,71.89,71.52,71.77,125600.0,53.1415,53.2155,52.9416,53.1267,125600.0
2015-01-27 09:45:00,71.75,71.93,71.66,71.73,93500.0,53.1119,53.2451,53.0453,53.0971,93500.0
2015-01-27 09:50:00,71.72,71.8,71.41,71.49,146100.0,53.0897,53.1489,52.8602,52.9194,146100.0
2015-01-27 09:55:00,71.49,71.68,71.38,71.61,79300.0,52.9194,53.0601,52.838,53.0083,79300.0
2015-01-27 10:00:00,71.62,71.78,71.45,71.78,98300.0,53.0157,53.1341,52.8898,53.1341,98300.0
2015-01-27 10:05:00,71.78,71.83,71.65,71.72,68900.0,53.1341,53.1711,53.0379,53.0897,68900.0
2015-01-27 10:10:00,71.74,71.75,71.58,71.69,106400.0,53.1045,53.1119,52.986,53.0675,106400.0
2015-01-27 10:15:00,71.68,71.68,71.54,71.6,93100.0,53.0601,53.0601,52.9564,53.0008,93100.0
2015-01-27 10:20:00,71.59,71.6,71.43,71.55,143300.0,52.9934,53.0008,52.875,52.9638,143300.0
2015-01-27 10:25:00,71.54,71.62,71.41,71.45,81200.0,52.9564,53.0157,52.8602,52.8898,81200.0
2015-01-27 10:30:00,71.44,71.46,71.34,71.44,83000.0,52.8824,52.8972,52.8084,52.8824,83000.0
2015-01-27 10:35:00,71.43,71.43,71.18,71.25,137400.0,52.875,52.875,52.6899,52.7418,137400.0
2015-01-27 10:40:00,71.24,71.28,71.0,71.08,127300.0,52.7344,52.764,52.5567,52.6159,127300.0
2015-01-27 10:45:00,71.08,71.12,70.96,71.0,188000.0,52.6159,52.6455,52.5271,52.5567,188000.0
2015-01-27 10:50:00,70.99,71.03,70.94,70.97,98300.0,52.5493,52.5789,52.5123,52.5345,98300.0
2015-01-27 10:55:00,70.98,71.22,70.97,71.2,206900.0,52.5419,52.7196,52.5345,52.7048,206900.0
2015-01-27 11:00:00,71.2,71.22,71.0,71.02,114500.0,52.7048,52.7196,52.5567,52.5715,114500.0
2015-01-27 11:05:00,71.02,71.32,71.01,71.31,99400.0,52.5715,52.7936,52.5641,52.7862,99400.0
2015-01-27 11:10:00,71.32,71.45,71.31,71.41,100600.0,52.7936,52.8898,52.7862,52.8602,100600.0
2015-01-27 11:15:00,71.41,71.48,71.39,71.46,80300.0,52.8602,52.912,52.8454,52.8972,80300.0
2015-01-27 11:20:00,71.46,71.49,71.32,71.32,52200.0,52.8972,52.9194,52.7936,52.7936,52200.0
2015-01-27 11:25:00,71.31,71.42,71.22,71.41,76600.0,52.7862,52.8676,52.7196,52.8602,76600.0
2015-01-27 11:30:00,71.42,71.45,71.33,71.36,73900.0,52.8676,52.8898,52.801,52.8232,73900.0
2015-01-27 11:35:00,71.36,71.4,71.28,71.3,80300.0,52.8232,52.8528,52.764,52.7788,80300.0
2015-01-27 11:40:00,71.3,71.31,71.12,71.14,86400.0,52.7788,52.7862,52.6455,52.6603,86400.0
2015-01-27 11:45:00,71.14,71.27,71.12,71.27,82600.0,52.6603,52.7566,52.6455,52.7566,82600.0
2015-01-27 11:50:00,71.27,71.32,71.23,71.28,87100.0,52.7566,52.7936,52.727,52.764,87100.0
2015-01-27 11:55:00,71.29,71.31,71.21,71.26,61100.0,52.7714,52.7862,52.7122,52.7492,61100.0
2015-01-27 12:00:00,71.25,71.33,71.24,71.29,142900.0,52.7418,52.801,52.7344,52.7714,142900.0
2015-01-27 12:05:00,71.29,71.41,71.26,71.39,47400.0,52.7714,52.8602,52.7492,52.8454,47400.0
2015-01-27 12:10:00,71.39,71.4,71.27,71.31,58700.0,52.8454,52.8528,52.7566,52.7862,58700.0
2015-01-27 12:15:00,71.31,71.35,71.25,71.28,63700.0,52.7862,52.8158,52.7418,52.764,63700.0
2015-01-27 12:20:00,71.28,71.32,71.25,71.25,51600.0,52.764,52.7936,52.7418,52.7418,51600.0
2015-01-27 12:25:00,71.26,71.48,71.26,71.46,75400.0,52.7492,52.912,52.7492,52.8972,75400.0
2015-01-27 12:30:00,71.48,71.49,71.44,71.45,39000.0,52.912,52.9194,52.8824,52.8898,39000.0
2015-01-27 12:35:00,71.45,71.49,71.37,71.47,50900.0,52.8898,52.9194,52.8306,52.9046,50900.0
2015-01-27 12:40:00,71.48,71.5,71.44,71.49,39900.0,52.912,52.9268,52.8824,52.9194,39900.0
2015-01-27 12:45:00,71.48,71.56,71.45,71.55,327200.0,52.912,52.9712,52.8898,52.9638,327200.0
2015-01-27 12:50:00,71.56,71.73,71.56,71.72,205800.0,52.9712,53.0971,52.9712,53.0897,205800.0
2015-01-27 12:55:00,71.72,71.83,71.69,71.81,168800.0,53.0897,53.1711,53.0675,53.1563,168800.0
2015-01-27 13:00:00,71.81,71.94,71.79,71.92,138000.0,53.1563,53.2525,53.1415,53.2377,138000.0
2015-01-27 13:05:00,71.92,72.06,71.9,72.05,160800.0,53.2377,53.3414,53.2229,53.334,160800.0
2015-01-27 13:10:00,72.04,72.12,72.0,72.1,106900.0,53.3266,53.3858,53.2969,53.371,106900.0
2015-01-27 13:15:00,72.11,72.36,72.11,72.3,129400.0,53.3784,53.5634,53.3784,53.519,129400.0
2015-01-27 13:20:00,72.31,72.44,72.29,72.29,109000.0,53.5264,53.6226,53.5116,53.5116,109000.0
2015-01-27 13:25:00,72.29,72.32,72.21,72.26,102700.0,53.5116,53.5338,53.4524,53.4894,102700.0
2015-01-27 13:30:00,72.27,72.39,72.27,72.34,142400.0,53.4968,53.5856,53.4968,53.5486,142400.0
2015-01-27 13:35:00,72.35,72.41,72.33,72.34,68900.0,53.556,53.6004,53.5412,53.5486,68900.0
2015-01-27 13:40:00,72.36,72.38,72.26,72.28,89100.0,53.5634,53.5782,53.4894,53.5042,89100.0
2015-01-27 13:45:00,72.28,72.3,72.23,72.27,82700.0,53.5042,53.519,53.4672,53.4968,82700.0
2015-01-27 13:50:00,72.27,72.27,72.16,72.2,296800.0,53.4968,53.4968,53.4154,53.445,296800.0
2015-01-27 13:55:00,72.19,72.24,72.12,72.17,91700.0,53.4376,53.4746,53.3858,53.4228,91700.0
2015-01-27 14:00:00,72.17,72.3,72.16,72.29,93500.0,53.4228,53.519,53.4154,53.5116,93500.0
2015-01-27 14:05:00,72.28,72.39,72.28,72.29,106500.0,53.5042,53.5856,53.5042,53.5116,106500.0
2015-01-27 14:10:00,72.28,72.33,72.23,72.28,76100.0,53.5042,53.5412,53.4672,53.5042,76100.0
2015-01-27 14:15:00,72.27,72.36,72.22,72.36,102100.0,53.4968,53.5634,53.4598,53.5634,102100.0
2015-01-27 14:20:00,72.37,72.46,72.35,72.43,74400.0,53.5708,53.6375,53.556,53.6152,74400.0
2015-01-27 14:25:00,72.44,72.5,72.43,72.44,56700.0,53.6226,53.6671,53.6152,53.6226,56700.0
2015-01-27 14:30:00,72.45,72.45,72.3,72.31,51200.0,53.63,53.63,53.519,53.5264,51200.0
2015-01-27 14:35:00,72.3,72.43,72.26,72.42,68100.0,53.519,53.6152,53.4894,53.6078,68100.0
2015-01-27 14:40:00,72.42,72.42,72.33,72.37,63700.0,53.6078,53.6078,53.5412,53.5708,63700.0
2015-01-27 14:45:00,72.38,72.39,72.25,72.26,61100.0,53.5782,53.5856,53.482,53.4894,61100.0
2015-01-27 14:50:00,72.26,72.28,72.12,72.14,94100.0,53.4894,53.5042,53.3858,53.4006,94100.0
2015-01-27 14:55:00,72.13,72.14,72.0,72.01,89600.0,53.3932,53.4006,53.2969,53.3043,89600.0
2015-01-27 15:00:00,72.02,72.08,71.96,72.0,100800.0,53.3117,53.3562,53.2673,53.2969,100800.0
2015-01-27 15:05:00,72.0,72.09,71.88,72.08,116800.0,53.2969,53.3636,53.2081,53.3562,116800.0
2015-01-27 15:10:00,72.09,72.22,72.08,72.2,176300.0,53.3636,53.4598,53.3562,53.445,176300.0
2015-01-27 15:15:00,72.19,72.22,72.13,72.17,87100.0,53.4376,53.4598,53.3932,53.4228,87100.0
2015-01-27 15:20:00,72.17,72.17,72.05,72.08,189800.0,53.4228,53.4228,53.334,53.3562,189800.0
2015-01-27 15:25:00,72.08,72.08,71.99,71.99,81200.0,53.3562,53.3562,53.2895,53.2895,81200.0
2015-01-27 15:30:00,71.99,72.1,71.97,72.02,198700.0,53.2895,53.371,53.2747,53.3117,198700.0
2015-01-27 15:35:00,72.03,72.03,71.83,71.99,181800.0,53.3191,53.3191,53.1711,53.2895,181800.0
2015-01-27 15:40:00,71.98,72.24,71.98,72.22,255200.0,53.2821,53.4746,53.2821,53.4598,255200.0
2015-01-27 15:45:00,72.22,72.25,72.04,72.1,341800.0,53.4598,53.482,53.3266,53.371,341800.0
2015-01-27 15:50:00,72.07,72.1,71.87,71.9,510500.0,53.3488,53.371,53.2007,53.2229,510500.0
2015-01-27 15:55:00,71.9,71.94,71.71,71.76,488300.0,53.2229,53.2525,53.0823,53.1193,488300.0
2015-01-28 09:30:00,72.5,72.5,71.8,71.9,371900.0,53.6671,53.6671,53.1489,53.2229,371900.0
2015-01-28 09:35:00,71.89,72.27,71.88,72.2,121000.0,53.2155,53.4968,53.2081,53.445,121000.0
2015-01-28 09:40:00,72.22,72.35,72.06,72.26,121200.0,53.4598,53.556,53.3414,53.4894,121200.0
2015-01-28 09:45:00,72.27,72.37,72.16,72.25,208200.0,53.4968,53.5708,53.4154,53.482,208200.0
2015-01-28 09:50:00,72.24,72.37,72.14,72.27,119700.0,53.4746,53.5708,53.4006,53.4968,119700.0
2015-01-28 09:55:00,72.27,72.36,72.1,72.15,104600.0,53.4968,53.5634,53.371,53.408,104600.0
2015-01-28 10:00:00,72.14,72.33,72.13,72.26,133500.0,53.4006,53.5412,53.3932,53.4894,133500.0
2015-01-28 10:05:00,72.26,72.46,72.23,72.33,101100.0,53.4894,53.6375,53.4672,53.5412,101100.0
2015-01-28 10:10:00,72.32,72.44,72.26,72.27,87100.0,53.5338,53.6226,53.4894,53.4968,87100.0
2015-01-28 10:15:00,72.27,72.3,72.08,72.14,69100.0,53.4968,53.519,53.3562,53.4006,69100.0
2015-01-28 10:20:00,72.16,72.33,72.15,72.29,138400.0,53.4154,53.5412,53.408,53.5116,138400.0
2015-01-28 10:25:00,72.29,72.39,72.27,72.31,101900.0,53.5116,53.5856,53.4968,53.5264,101900.0
2015-01-28 10:30:00,72.31,72.37,72.18,72.23,109800.0,53.5264,53.5708,53.4302,53.4672,109800.0
2015-01-28 10:35:00,72.23,72.25,72.14,72.2,162300.0,53.4672,53.482,53.4006,53.445,162300.0
2015-01-28 10:40:00,72.19,72.24,71.99,71.99,86600.0,53.4376,53.4746,53.2895,53.2895,86600.0
2015-01-28 10:45:00,71.98,72.23,71.94,72.17,165100.0,53.2821,53.4672,53.2525,53.4228,165100.0
2015-01-28 10:50:00,72.18,72.27,72.01,72.07,96400.0,53.4302,53.4968,53.3043,53.3488,96400.0
2015-01-28 10:55:00,72.06,72.06,71.94,72.01,83400.0,53.3414,53.3414,53.2525,53.3043,83400.0
2015-01-28 11:00:00,72.01,72.11,71.95,72.04,105300.0,53.3043,53.3784,53.2599,53.3266,105300.0
2015-01-28 11:05:00,72.05,72.09,71.93,71.98,60200.0,53.334,53.3636,53.2451,53.2821,60200.0
2015-01-28 11:10:00,71.98,72.0,71.79,71.81,58900.0,53.2821,53.2969,53.1415,53.1563,58900.0
2015-01-28 11:15:00,71.82,71.84,71.71,71.82,95900.0,53.1637,53.1785,53.0823,53.1637,95900.0
2015-01-28 11:20:00,71.83,71.86,71.68,71.75,115300.0,53.1711,53.1933,53.0601,53.1119,115300.0
2015-01-28 11:25:00,71.75,71.96,71.72,71.93,75300.0,53.1119,53.2673,53.0897,53.2451,75300.0
2015-01-28 11:30:00,71.94,71.99,71.9,71.97,50100.0,53.2525,53.2895,53.2229,53.2747,50100.0
2015-01-28 11:35:00,71.97,72.02,71.93,71.94,95800.0,53.2747,53.3117,53.2451,53.2525,95800.0
2015-01-28 11:40:00,71.94,71.99,71.88,71.93,59700.0,53.2525,53.2895,53.2081,53.2451,59700.0
2015-01-28 11:45:00,71.92,72.01,71.9,71.96,34700.0,53.2377,53.3043,53.2229,53.2673,34700.0
2015-01-28 11:50:00,71.96,71.96,71.9,71.93,32200.0,53.2673,53.2673,53.2229,53.2451,32200.0
2015-01-28 11:55:00,71.93,71.98,71.9,71.97,65900.0,53.2451,53.2821,53.2229,53.2747,65900.0
2015-01-28 12:00:00,71.96,72.04,71.9,72.02,99800.0,53.2673,53.3266,53.2229,53.3117,99800.0
2015-01-28 12:05:00,72.02,72.1,72.0,72.06,55000.0,53.3117,53.371,53.2969,53.3414,55000.0
2015-01-28 12:10:00,72.06,72.06,71.99,71.99,35100.0,53.3414,53.3414,53.2895,53.2895,35100.0
2015-01-28 12:15:00,72.0,72.09,71.98,72.08,64000.0,53.2969,53.3636,53.2821,53.3562,64000.0
2015-01-28 12:20:00,72.08,72.12,72.04,72.11,38100.0,53.3562,53.3858,53.3266,53.3784,38100.0
2015-01-28 12:25:00,72.12,72.14,72.02,72.11,77700.0,53.3858,53.4006,53.3117,53.3784,77700.0
2015-01-28 12:30:00,72.1,72.23,72.04,72.22,77700.0,53.371,53.4672,53.3266,53.4598,77700.0
2015-01-28 12:35:00,72.22,72.22,72.16,72.22,74400.0,53.4598,53.4598,53.4154,53.4598,74400.0
2015-01-28 12:40:00,72.22,72.25,72.19,72.2,50800.0,53.4598,53.482,53.4376,53.445,50800.0
2015-01-28 12:45:00,72.2,72.25,72.19,72.25,31000.0,53.445,53.482,53.4376,53.482,31000.0
2015-01-28 12:50:00,72.25,72.25,72.19,72.24,67700.0,53.482,53.482,53.4376,53.4746,67700.0
2015-01-28 12:55:00,72.24,72.27,72.21,72.23,57000.0,53.4746,53.4968,53.4524,53.4672,57000.0
2015-01-28 13:00:00,72.23,72.24,72.07,72.16,66400.0,53.4672,53.4746,53.3488,53.4154,66400.0
2015-01-28 13:05:00,72.16,72.24,72.15,72.19,59000.0,53.4154,53.4746,53.408,53.4376,59000.0
2015-01-28 13:10:00,72.19,72.2,72.09,72.09,81900.0,53.4376,53.445,53.3636,53.3636,81900.0
2015-01-28 13:15:00,72.09,72.15,72.08,72.09,61200.0,53.3636,53.408,53.3562,53.3636,61200.0
2015-01-28 13:20:00,72.09,72.2,72.09,72.17,45200.0,53.3636,53.445,53.3636,53.4228,45200.0
2015-01-28 13:25:00,72.16,72.2,72.16,72.18,58500.0,53.4154,53.445,53.4154,53.4302,58500.0
2015-01-28 13:30:00,72.17,72.22,72.13,72.19,56600.0,53.4228,53.4598,53.3932,53.4376,56600.0
2015-01-28 13:35:00,72.19,72.24,72.17,72.23,69900.0,53.4376,53.4746,53.4228,53.4672,69900.0
2015-01-28 13:40:00,72.23,72.25,72.22,72.24,99200.0,53.4672,53.482,53.4598,53.4746,99200.0
2015-01-28 13:45:00,72.24,72.3,72.23,72.28,76700.0,53.4746,53.519,53.4672,53.5042,76700.0
2015-01-28 13:50:00,72.28,72.32,72.23,72.23,60800.0,53.5042,53.5338,53.4672,53.4672,60800.0
2015-01-28 13:55:00,72.23,72.23,72.04,72.08,71200.0,53.4672,53.4672,53.3266,53.3562,71200.0
2015-01-28 14:00:00,72.07,72.34,72.07,72.16,91400.0,53.3488,53.5486,53.3488,53.4154,91400.0
2015-01-28 14:05:00,72.16,72.18,71.9,71.97,80000.0,53.4154,53.4302,53.2229,53.2747,80000.0
2015-01-28 14:10:00,71.97,71.97,71.74,71.9,112600.0,53.2747,53.2747,53.1045,53.2229,112600.0
2015-01-28 14:15:00,71.88,72.05,71.82,71.97,99200.0,53.2081,53.334,53.1637,53.2747,99200.0
2015-01-28 14:20:00,71.97,72.04,71.86,71.91,118500.0,53.2747,53.3266,53.1933,53.2303,118500.0
2015-01-28 14:25:00,71.91,71.91,71.66,71.76,224400.0,53.2303,53.2303,53.0453,53.1193,224400.0
2015-01-28 14:30:00,71.75,71.77,71.33,71.47,144600.0,53.1119,53.1267,52.801,52.9046,144600.0
2015-01-28 14:35:00,71.47,71.56,71.33,71.35,173200.0,52.9046,52.9712,52.801,52.8158,173200.0
2015-01-28 14:40:00,71.36,71.59,71.34,71.52,111300.0,52.8232,52.9934,52.8084,52.9416,111300.0
2015-01-28 14:45:00,71.52,71.69,71.5,71.57,168700.0,52.9416,53.0675,52.9268,52.9786,168700.0
2015-01-28 14:50:00,71.56,71.68,71.53,71.59,80400.0,52.9712,53.0601,52.949,52.9934,80400.0
2015-01-28 14:55:00,71.6,71.64,71.49,71.5,78300.0,53.0008,53.0305,52.9194,52.9268,78300.0
2015-01-28 15:00:00,71.51,71.66,71.5,71.55,121900.0,52.9342,53.0453,52.9268,52.9638,121900.0
2015-01-28 15:05:00,71.56,71.65,71.55,71.63,112100.0,52.9712,53.0379,52.9638,53.0231,112100.0
2015-01-28 15:10:00,71.62,71.65,71.53,71.55,141200.0,53.0157,53.0379,52.949,52.9638,141200.0
2015-01-28 15:15:00,71.55,71.57,71.32,71.38,208900.0,52.9638,52.9786,52.7936,52.838,208900.0
2015-01-28 15:20:00,71.38,71.45,71.36,71.36,103300.0,52.838,52.8898,52.8232,52.8232,103300.0
2015-01-28 15:25:00,71.37,71.42,71.25,71.42,264100.0,52.8306,52.8676,52.7418,52.8676,264100.0
2015-01-28 15:30:00,71.41,71.43,71.15,71.15,239100.0,52.8602,52.875,52.6677,52.6677,239100.0
2015-01-28 15:35:00,71.15,71.38,71.14,71.35,409700.0,52.6677,52.838,52.6603,52.8158,409700.0
2015-01-28 15:40:00,71.35,71.39,71.28,71.34,563600.0,52.8158,52.8454,52.764,52.8084,563600.0
2015-01-28 15:45:00,71.34,71.4,71.25,71.39,513600.0,52.8084,52.8528,52.7418,52.8454,513600.0
2015-01-28 15:50:00,71.38,71.39,71.04,71.05,1159400.0,52.838,52.8454,52.5863,52.5937,1159400.0
2015-01-28 15:55:00,71.05,71.66,70.85,71.0,910300.0,52.5937,53.0453,52.4457,52.5567,910300.0
2015-01-29 09:30:00,65.53,65.69,64.68,64.88,2486000.0,48.5076,48.6261,47.8784,48.0265,2486000.0
2015-01-29 09:35:00,64.88,65.14,64.02,64.29,1557800.0,48.0265,48.2189,47.3899,47.5897,1557800.0
2015-01-29 09:40:00,64.22,64.25,63.81,64.17,1190300.0,47.5379,47.5601,47.2344,47.5009,1190300.0
2015-01-29 09:45:00,64.18,64.21,63.74,63.99,1190200.0,47.5083,47.5305,47.1826,47.3677,1190200.0
2015-01-29 09:50:00,63.99,64.44,63.91,63.98,1269300.0,47.3677,47.7008,47.3084,47.3603,1269300.0
2015-01-29 09:55:00,63.97,64.18,63.75,64.17,687300.0,47.3529,47.5083,47.19,47.5009,687300.0
2015-01-29 10:00:00,64.16,64.46,64.01,64.3,988300.0,47.4935,47.7156,47.3825,47.5971,988300.0
2015-01-29 10:05:00,64.3,64.39,64.25,64.36,534700.0,47.5971,47.6638,47.5601,47.6415,534700.0
2015-01-29 10:10:00,64.36,64.42,63.98,64.16,939500.0,47.6415,47.686,47.3603,47.4935,939500.0
2015-01-29 10:15:00,64.15,64.25,64.09,64.25,371800.0,47.4861,47.5601,47.4417,47.5601,371800.0
2015-01-29 10:20:00,64.25,64.29,63.98,64.06,921800.0,47.5601,47.5897,47.3603,47.4195,921800.0
2015-01-29 10:25:00,64.06,64.21,64.05,64.15,352000.0,47.4195,47.5305,47.4121,47.4861,352000.0
2015-01-29 10:30:00,64.17,64.17,64.0,64.02,426000.0,47.5009,47.5009,47.3751,47.3899,426000.0
2015-01-29 10:35:00,64.03,64.07,63.92,63.92,391500.0,47.3973,47.4269,47.3158,47.3158,391500.0
2015-01-29 10:40:00,63.93,63.99,63.92,63.97,287200.0,47.3232,47.3677,47.3158,47.3529,287200.0
2015-01-29 10:45:00,63.96,63.97,63.86,63.88,362100.0,47.3455,47.3529,47.2714,47.2862,362100.0
2015-01-29 10:50:00,63.87,63.88,63.66,63.67,782500.0,47.2788,47.2862,47.1234,47.1308,782500.0
2015-01-29 10:55:00,63.69,63.69,63.46,63.46,529400.0,47.1456,47.1456,46.9753,46.9753,529400.0
2015-01-29 11:00:00,63.47,63.6,63.43,63.47,355600.0,46.9827,47.079,46.9531,46.9827,355600.0
2015-01-29 11:05:00,63.47,63.5,63.24,63.25,657900.0,46.9827,47.0049,46.8125,46.8199,657900.0
2015-01-29 11:10:00,63.25,63.25,62.78,62.78,995000.0,46.8199,46.8199,46.472,46.472,995000.0
2015-01-29 11:15:00,62.78,62.88,62.47,62.58,1390800.0,46.472,46.546,46.2425,46.3239,1390800.0
2015-01-29 11:20:00,62.58,62.78,62.49,62.67,1069200.0,46.3239,46.472,46.2573,46.3905,1069200.0
2015-01-29 11:25:00,62.68,62.8,62.5,62.78,671400.0,46.3979,46.4868,46.2647,46.472,671400.0
2015-01-29 11:30:00,62.77,62.95,62.77,62.93,710900.0,46.4646,46.5978,46.4646,46.583,710900.0
2015-01-29 11:35:00,62.93,62.96,62.71,62.82,563900.0,46.583,46.6052,46.4202,46.5016,563900.0
2015-01-29 11:40:00,62.82,63.13,62.81,63.08,483800.0,46.5016,46.7311,46.4942,46.694,483800.0
2015-01-29 11:45:00,63.08,63.16,62.88,62.88,381100.0,46.694,46.7533,46.546,46.546,381100.0
2015-01-29 11:50:00,62.88,63.14,62.88,63.12,440800.0,46.546,46.7385,46.546,46.7237,440800.0
2015-01-29 11:55:00,63.12,63.19,63.03,63.1,649800.0,46.7237,46.7755,46.657,46.7088,649800.0
2015-01-29 12:00:00,63.1,63.13,62.89,63.01,715200.0,46.7088,46.7311,46.5534,46.6422,715200.0
2015-01-29 12:05:00,63.0,63.11,62.95,62.98,281000.0,46.6348,46.7163,46.5978,46.62,281000.0
2015-01-29 12:10:00,62.98,63.11,62.97,63.09,253600.0,46.62,46.7163,46.6126,46.7014,253600.0
2015-01-29 12:15:00,63.09,63.14,63.01,63.1,200200.0,46.7014,46.7385,46.6422,46.7088,200200.0
2015-01-29 12:20:00,63.1,63.11,62.73,62.89,562500.0,46.7088,46.7163,46.435,46.5534,562500.0
2015-01-29 12:25:00,62.89,62.95,62.66,62.68,232400.0,46.5534,46.5978,46.3831,46.3979,232400.0
2015-01-29 12:30:00,62.69,62.94,62.68,62.94,328900.0,46.4054,46.5904,46.3979,46.5904,328900.0
2015-01-29 12:35:00,62.94,63.01,62.91,63.0,413400.0,46.5904,46.6422,46.5682,46.6348,413400.0
2015-01-29 12:40:00,63.0,63.0,62.71,62.76,431300.0,46.6348,46.6348,46.4202,46.4572,431300.0
2015-01-29 12:45:00,62.77,62.8,62.67,62.77,345700.0,46.4646,46.4868,46.3905,46.4646,345700.0
2015-01-29 12:50:00,62.77,62.87,62.73,62.77,264700.0,46.4646,46.5386,46.435,46.4646,264700.0
2015-01-29 12:55:00,62.77,62.77,62.7,62.71,229800.0,46.4646,46.4646,46.4128,46.4202,229800.0
2015-01-29 13:00:00,62.72,62.79,62.7,62.77,289000.0,46.4276,46.4794,46.4128,46.4646,289000.0
2015-01-29 13:05:00,62.77,62.77,62.63,62.63,194100.0,46.4646,46.4646,46.3609,46.3609,194100.0
2015-01-29 13:10:00,62.64,62.76,62.63,62.73,227900.0,46.3683,46.4572,46.3609,46.435,227900.0
2015-01-29 13:15:00,62.73,62.75,62.66,62.74,282800.0,46.435,46.4498,46.3831,46.4424,282800.0
2015-01-29 13:20:00,62.75,62.81,62.62,62.81,409800.0,46.4498,46.4942,46.3535,46.4942,409800.0
2015-01-29 13:25:00,62.8,63.0,62.76,63.0,375400.0,46.4868,46.6348,46.4572,46.6348,375400.0
2015-01-29 13:30:00,63.0,63.0,62.92,62.96,196400.0,46.6348,46.6348,46.5756,46.6052,196400.0
2015-01-29 13:35:00,62.95,63.11,62.93,63.06,499300.0,46.5978,46.7163,46.583,46.6792,499300.0
2015-01-29 13:40:00,63.05,63.11,63.01,63.05,337800.0,46.6718,46.7163,46.6422,46.6718,337800.0
2015-01-29 13:45:00,63.05,63.11,63.0,63.03,318100.0,46.6718,46.7163,46.6348,46.657,318100.0
2015-01-29 13:50:00,63.04,63.15,63.03,63.1,822300.0,46.6644,46.7459,46.657,46.7088,822300.0
2015-01-29 13:55:00,63.1,63.37,63.08,63.23,508500.0,46.7088,46.9087,46.694,46.8051,508500.0
2015-01-29 14:00:00,63.24,63.27,63.08,63.13,394200.0,46.8125,46.8347,46.694,46.7311,394200.0
2015-01-29 14:05:00,63.13,63.22,63.0,63.05,355800.0,46.7311,46.7977,46.6348,46.6718,355800.0
2015-01-29 14:10:00,63.06,63.11,63.04,63.11,210400.0,46.6792,46.7163,46.6644,46.7163,210400.0
2015-01-29 14:15:00,63.11,63.19,63.06,63.07,248800.0,46.7163,46.7755,46.6792,46.6866,248800.0
2015-01-29 14:20:00,63.06,63.16,63.06,63.16,236100.0,46.6792,46.7533,46.6792,46.7533,236100.0
2015-01-29 14:25:00,63.16,63.33,63.15,63.22,474500.0,46.7533,46.8791,46.7459,46.7977,474500.0
2015-01-29 14:30:00,63.22,63.63,63.2,63.62,400300.0,46.7977,47.1012,46.7829,47.0938,400300.0
2015-01-29 14:35:00,63.62,63.65,63.34,63.44,282700.0,47.0938,47.116,46.8865,46.9605,282700.0
2015-01-29 14:40:00,63.43,63.6,63.43,63.6,175200.0,46.9531,47.079,46.9531,47.079,175200.0
2015-01-29 14:45:00,63.6,63.94,63.59,63.85,477000.0,47.079,47.3306,47.0716,47.264,477000.0
2015-01-29 14:50:00,63.86,64.19,63.85,64.12,501800.0,47.2714,47.5157,47.264,47.4639,501800.0
2015-01-29 14:55:00,64.12,64.13,64.02,64.09,334200.0,47.4639,47.4713,47.3899,47.4417,334200.0
2015-01-29 15:00:00,64.09,64.17,64.07,64.13,348800.0,47.4417,47.5009,47.4269,47.4713,348800.0
2015-01-29 15:05:00,64.13,64.35,64.12,64.26,437400.0,47.4713,47.6341,47.4639,47.5675,437400.0
2015-01-29 15:10:00,64.26,64.27,63.97,64.01,395000.0,47.5675,47.5749,47.3529,47.3825,395000.0
2015-01-29 15:15:00,64.01,64.01,63.7,63.79,350800.0,47.3825,47.3825,47.153,47.2196,350800.0
2015-01-29 15:20:00,63.79,63.94,63.76,63.94,377400.0,47.2196,47.3306,47.1974,47.3306,377400.0
2015-01-29 15:25:00,63.94,64.41,63.93,64.33,529000.0,47.3306,47.6786,47.3232,47.6193,529000.0
2015-01-29 15:30:00,64.33,64.35,64.02,64.12,337900.0,47.6193,47.6341,47.3899,47.4639,337900.0
2015-01-29 15:35:00,64.12,64.25,63.93,64.24,353200.0,47.4639,47.5601,47.3232,47.5527,353200.0
2015-01-29 15:40:00,64.23,64.3,64.07,64.07,304500.0,47.5453,47.5971,47.4269,47.4269,304500.0
2015-01-29 15:45:00,64.08,64.1,63.85,63.92,505500.0,47.4343,47.4491,47.264,47.3158,505500.0
2015-01-29 15:50:00,63.92,63.95,63.76,63.8,526500.0,47.3158,47.338,47.1974,47.227,526500.0
2015-01-29 15:55:00,63.81,63.83,63.62,63.69,891100.0,47.2344,47.2492,47.0938,47.1456,891100.0
2015-01-30 09:30:00,63.01,63.85,63.0,63.76,636200.0,46.6422,47.264,46.6348,47.1974,636200.0
2015-01-30 09:35:00,63.77,63.82,63.54,63.57,321000.0,47.2048,47.2418,47.0346,47.0568,321000.0
2015-01-30 09:40:00,63.57,63.81,63.56,63.71,139200.0,47.0568,47.2344,47.0494,47.1604,139200.0
2015-01-30 09:45:00,63.71,63.93,63.67,63.79,347300.0,47.1604,47.3232,47.1308,47.2196,347300.0
2015-01-30 09:50:00,63.78,64.01,63.75,63.99,340400.0,47.2122,47.3825,47.19,47.3677,340400.0
2015-01-30 09:55:00,64.0,64.01,63.76,63.77,280200.0,47.3751,47.3825,47.1974,47.2048,280200.0
2015-01-30 10:00:00,63.76,63.92,63.64,63.91,272300.0,47.1974,47.3158,47.1086,47.3084,272300.0
2015-01-30 10:05:00,63.91,63.93,63.7,63.8,147100.0,47.3084,47.3232,47.153,47.227,147100.0
2015-01-30 10:10:00,63.79,63.86,63.64,63.64,333800.0,47.2196,47.2714,47.1086,47.1086,333800.0
2015-01-30 10:15:00,63.65,63.74,63.63,63.64,127500.0,47.116,47.1826,47.1012,47.1086,127500.0
2015-01-30 10:20:00,63.64,63.69,63.56,63.62,207500.0,47.1086,47.1456,47.0494,47.0938,207500.0
2015-01-30 10:25:00,63.62,63.71,63.61,63.61,175300.0,47.0938,47.1604,47.0864,47.0864,175300.0
2015-01-30 10:30:00,63.61,63.62,63.48,63.53,266400.0,47.0864,47.0938,46.9901,47.0271,266400.0
2015-01-30 10:35:00,63.53,63.53,63.48,63.49,183500.0,47.0271,47.0271,46.9901,46.9975,183500.0
2015-01-30 10:40:00,63.49,63.69,63.46,63.68,276600.0,46.9975,47.1456,46.9753,47.1382,276600.0
2015-01-30 10:45:00,63.68,63.83,63.59,63.7,245800.0,47.1382,47.2492,47.0716,47.153,245800.0
2015-01-30 10:50:00,63.7,63.71,63.64,63.66,156700.0,47.153,47.1604,47.1086,47.1234,156700.0
2015-01-30 10:55:00,63.66,63.66,63.58,63.58,236600.0,47.1234,47.1234,47.0642,47.0642,236600.0
2015-01-30 11:00:00,63.59,63.65,63.54,63.62,383400.0,47.0716,47.116,47.0346,47.0938,383400.0
2015-01-30 11:05:00,63.63,63.71,63.62,63.65,491900.0,47.1012,47.1604,47.0938,47.116,491900.0
2015-01-30 11:10:00,63.65,63.66,63.47,63.51,338500.0,47.116,47.1234,46.9827,47.0123,338500.0
2015-01-30 11:15:00,63.5,63.6,63.49,63.57,491800.0,47.0049,47.079,46.9975,47.0568,491800.0
2015-01-30 11:20:00,63.57,63.58,63.45,63.46,278200.0,47.0568,47.0642,46.9679,46.9753,278200.0
2015-01-30 11:25:00,63.45,63.47,63.34,63.44,197300.0,46.9679,46.9827,46.8865,46.9605,197300.0
2015-01-30 11:30:00,63.44,63.45,63.38,63.42,157900.0,46.9605,46.9679,46.9161,46.9457,157900.0
2015-01-30 11:35:00,63.42,63.47,63.38,63.38,74600.0,46.9457,46.9827,46.9161,46.9161,74600.0
2015-01-30 11:40:00,63.39,63.4,63.2,63.29,245700.0,46.9235,46.9309,46.7829,46.8495,245700.0
2015-01-30 11:45:00,63.29,63.31,63.13,63.2,376800.0,46.8495,46.8643,46.7311,46.7829,376800.0
2015-01-30 11:50:00,63.19,63.23,63.15,63.16,150100.0,46.7755,46.8051,46.7459,46.7533,150100.0
2015-01-30 11:55:00,63.17,63.3,63.17,63.24,146600.0,46.7607,46.8569,46.7607,46.8125,146600.0
2015-01-30 12:00:00,63.25,63.31,63.24,63.25,255600.0,46.8199,46.8643,46.8125,46.8199,255600.0
2015-01-30 12:05:00,63.26,63.28,63.24,63.27,88800.0,46.8273,46.8421,46.8125,46.8347,88800.0
2015-01-30 12:10:00,63.28,63.4,63.25,63.38,159300.0,46.8421,46.9309,46.8199,46.9161,159300.0
2015-01-30 12:15:00,63.38,63.4,63.3,63.32,138900.0,46.9161,46.9309,46.8569,46.8717,138900.0
2015-01-30 12:20:00,63.32,63.4,63.28,63.35,217700.0,46.8717,46.9309,46.8421,46.8939,217700.0
2015-01-30 12:25:00,63.36,63.37,63.29,63.34,161300.0,46.9013,46.9087,46.8495,46.8865,161300.0
2015-01-30 12:30:00,63.33,63.39,63.31,63.39,242700.0,46.8791,46.9235,46.8643,46.9235,242700.0
2015-01-30 12:35:00,63.38,63.42,63.35,63.41,182800.0,46.9161,46.9457,46.8939,46.9383,182800.0
2015-01-30 12:40:00,63.41,63.5,63.39,63.41,214800.0,46.9383,47.0049,46.9235,46.9383,214800.0
2015-01-30 12:45:00,63.41,63.43,63.4,63.4,174800.0,46.9383,46.9531,46.9309,46.9309,174800.0
2015-01-30 12:50:00,63.4,63.41,63.32,63.39,284600.0,46.9309,46.9383,46.8717,46.9235,284600.0
2015-01-30 12:55:00,63.4,63.41,63.38,63.4,124100.0,46.9309,46.9383,46.9161,46.9309,124100.0
2015-01-30 13:00:00,63.41,63.5,63.4,63.49,141000.0,46.9383,47.0049,46.9309,46.9975,141000.0
2015-01-30 13:05:00,63.49,63.5,63.42,63.43,108800.0,46.9975,47.0049,46.9457,46.9531,108800.0
2015-01-30 13:10:00,63.42,63.43,63.38,63.4,130400.0,46.9457,46.9531,46.9161,46.9309,130400.0
2015-01-30 13:15:00,63.4,63.41,63.38,63.39,259800.0,46.9309,46.9383,46.9161,46.9235,259800.0
2015-01-30 13:20:00,63.4,63.4,63.34,63.34,123600.0,46.9309,46.9309,46.8865,46.8865,123600.0
2015-01-30 13:25:00,63.34,63.35,63.29,63.3,128300.0,46.8865,46.8939,46.8495,46.8569,128300.0
2015-01-30 13:30:00,63.29,63.3,63.25,63.3,106200.0,46.8495,46.8569,46.8199,46.8569,106200.0
2015-01-30 13:35:00,63.3,63.31,63.28,63.29,363000.0,46.8569,46.8643,46.8421,46.8495,363000.0
2015-01-30 13:40:00,63.28,63.32,63.22,63.31,327100.0,46.8421,46.8717,46.7977,46.8643,327100.0
2015-01-30 13:45:00,63.32,63.35,63.29,63.35,121300.0,46.8717,46.8939,46.8495,46.8939,121300.0
2015-01-30 13:50:00,63.35,63.38,63.33,63.37,64600.0,46.8939,46.9161,46.8791,46.9087,64600.0
2015-01-30 13:55:00,63.38,63.5,63.35,63.49,125000.0,46.9161,47.0049,46.8939,46.9975,125000.0
2015-01-30 14:00:00,63.49,63.51,63.39,63.4,252700.0,46.9975,47.0123,46.9235,46.9309,252700.0
2015-01-30 14:05:00,63.41,63.54,63.4,63.54,133500.0,46.9383,47.0346,46.9309,47.0346,133500.0
2015-01-30 14:10:00,63.53,63.54,63.47,63.52,204300.0,47.0271,47.0346,46.9827,47.0197,204300.0
2015-01-30 14:15:00,63.52,63.61,63.5,63.59,191800.0,47.0197,47.0864,47.0049,47.0716,191800.0
2015-01-30 14:20:00,63.6,63.6,63.52,63.57,311300.0,47.079,47.079,47.0197,47.0568,311300.0
2015-01-30 14:25:00,63.57,63.57,63.46,63.52,216100.0,47.0568,47.0568,46.9753,47.0197,216100.0
2015-01-30 14:30:00,63.53,63.55,63.43,63.52,431000.0,47.0271,47.042,46.9531,47.0197,431000.0
2015-01-30 14:35:00,63.51,63.51,63.45,63.47,334100.0,47.0123,47.0123,46.9679,46.9827,334100.0
2015-01-30 14:40:00,63.47,63.5,63.45,63.45,355200.0,46.9827,47.0049,46.9679,46.9679,355200.0
2015-01-30 14:45:00,63.45,63.46,63.25,63.27,260300.0,46.9679,46.9753,46.8199,46.8347,260300.0
2015-01-30 14:50:00,63.28,63.33,63.19,63.19,566700.0,46.8421,46.8791,46.7755,46.7755,566700.0
2015-01-30 14:55:00,63.2,63.2,63.02,63.07,252900.0,46.7829,46.7829,46.6496,46.6866,252900.0
2015-01-30 15:00:00,63.07,63.12,63.03,63.03,555000.0,46.6866,46.7237,46.657,46.657,555000.0
2015-01-30 15:05:00,63.03,63.05,62.86,62.98,508300.0,46.657,46.6718,46.5312,46.62,508300.0
2015-01-30 15:10:00,62.98,63.06,62.96,63.06,204300.0,46.62,46.6792,46.6052,46.6792,204300.0
2015-01-30 15:15:00,63.07,63.14,62.99,63.04,337500.0,46.6866,46.7385,46.6274,46.6644,337500.0
2015-01-30 15:20:00,63.03,63.13,62.88,62.98,329600.0,46.657,46.7311,46.546,46.62,329600.0
2015-01-30 15:25:00,62.98,63.1,62.9,63.07,269800.0,46.62,46.7088,46.5608,46.6866,269800.0
2015-01-30 15:30:00,63.08,63.08,62.9,63.01,285100.0,46.694,46.694,46.5608,46.6422,285100.0
2015-01-30 15:35:00,63.0,63.04,62.96,62.99,244300.0,46.6348,46.6644,46.6052,46.6274,244300.0
2015-01-30 15:40:00,62.98,62.99,62.77,62.83,399000.0,46.62,46.6274,46.4646,46.509,399000.0
2015-01-30 15:45:00,62.84,62.87,62.66,62.66,442600.0,46.5164,46.5386,46.3831,46.3831,442600.0
2015-01-30 15:50:00,62.66,62.67,62.56,62.59,586000.0,46.3831,46.3905,46.3091,46.3313,586000.0
2015-01-30 15:55:00,62.59,62.59,62.39,62.45,837900.0,46.3313,46.3313,46.1833,46.2277,837900.0
2015-02-02 09:30:00,62.48,62.5,62.26,62.36,505600.0,46.2499,46.2647,46.0871,46.1611,505600.0
2015-02-02 09:35:00,62.38,62.76,62.28,62.66,350900.0,46.1759,46.4572,46.1019,46.3831,350900.0
2015-02-02 09:40:00,62.63,62.77,62.46,62.73,272000.0,46.3609,46.4646,46.2351,46.435,272000.0
2015-02-02 09:45:00,62.74,63.04,62.73,62.86,303200.0,46.4424,46.6644,46.435,46.5312,303200.0
2015-02-02 09:50:00,62.86,62.88,62.7,62.73,204700.0,46.5312,46.546,46.4128,46.435,204700.0
2015-02-02 09:55:00,62.72,62.83,62.69,62.74,199100.0,46.4276,46.509,46.4054,46.4424,199100.0
2015-02-02 10:00:00,62.73,62.75,62.49,62.58,269500.0,46.435,46.4498,46.2573,46.3239,269500.0
2015-02-02 10:05:00,62.61,62.78,62.44,62.77,249600.0,46.3461,46.472,46.2203,46.4646,249600.0
2015-02-02 10:10:00,62.76,63.1,62.73,63.0,443900.0,46.4572,46.7088,46.435,46.6348,443900.0
2015-02-02 10:15:00,63.02,63.21,63.02,63.19,260400.0,46.6496,46.7903,46.6496,46.7755,260400.0
2015-02-02 10:20:00,63.2,63.42,63.17,63.34,335000.0,46.7829,46.9457,46.7607,46.8865,335000.0
2015-02-02 10:25:00,63.33,63.54,63.33,63.43,322700.0,46.8791,47.0346,46.8791,46.9531,322700.0
2015-02-02 10:30:00,63.44,63.45,63.21,63.27,215100.0,46.9605,46.9679,46.7903,46.8347,215100.0
2015-02-02 10:35:00,63.27,63.4,63.25,63.37,172400.0,46.8347,46.9309,46.8199,46.9087,172400.0
2015-02-02 10:40:00,63.38,63.53,63.36,63.5,191700.0,46.9161,47.0271,46.9013,47.0049,191700.0
2015-02-02 10:45:00,63.5,63.54,63.37,63.45,172500.0,47.0049,47.0346,46.9087,46.9679,172500.0
2015-02-02 10:50:00,63.43,63.66,63.4,63.64,289600.0,46.9531,47.1234,46.9309,47.1086,289600.0
2015-02-02 10:55:00,63.64,63.64,63.23,63.43,281300.0,47.1086,47.1086,46.8051,46.9531,281300.0
2015-02-02 11:00:00,63.43,63.58,63.42,63.55,225600.0,46.9531,47.0642,46.9457,47.042,225600.0
2015-02-02 11:05:00,63.56,63.67,63.51,63.67,183700.0,47.0494,47.1308,47.0123,47.1308,183700.0
2015-02-02 11:10:00,63.66,63.87,63.66,63.82,195500.0,47.1234,47.2788,47.1234,47.2418,195500.0
2015-02-02 11:15:00,63.83,63.84,63.72,63.75,178100.0,47.2492,47.2566,47.1678,47.19,178100.0
2015-02-02 11:20:00,63.75,63.84,63.65,63.83,156500.0,47.19,47.2566,47.116,47.2492,156500.0
2015-02-02 11:25:00,63.84,63.96,63.79,63.95,241500.0,47.2566,47.3455,47.2196,47.338,241500.0
2015-02-02 11:30:00,63.94,64.14,63.9,64.09,202400.0,47.3306,47.4787,47.301,47.4417,202400.0
2015-02-02 11:35:00,64.08,64.23,64.08,64.18,286500.0,47.4343,47.5453,47.4343,47.5083,286500.0
2015-02-02 11:40:00,64.18,64.19,64.02,64.08,290500.0,47.5083,47.5157,47.3899,47.4343,290500.0
2015-02-02 11:45:00,64.08,64.14,64.02,64.03,187400.0,47.4343,47.4787,47.3899,47.3973,187400.0
2015-02-02 11:50:00,64.04,64.1,64.02,64.05,191200.0,47.4047,47.4491,47.3899,47.4121,191200.0
2015-02-02 11:55:00,64.05,64.15,64.0,64.05,208600.0,47.4121,47.4861,47.3751,47.4121,208600.0
2015-02-02 12:00:00,64.06,64.08,63.92,64.03,150600.0,47.4195,47.4343,47.3158,47.3973,150600.0
2015-02-02 12:05:00,64.04,64.09,64.02,64.06,170700.0,47.4047,47.4417,47.3899,47.4195,170700.0
2015-02-02 12:10:00,64.05,64.09,64.01,64.02,150200.0,47.4121,47.4417,47.3825,47.3899,150200.0
2015-02-02 12:15:00,64.02,64.28,63.97,64.26,185300.0,47.3899,47.5823,47.3529,47.5675,185300.0
2015-02-02 12:20:00,64.27,64.28,64.21,64.26,174500.0,47.5749,47.5823,47.5305,47.5675,174500.0
2015-02-02 12:25:00,64.26,64.44,64.26,64.44,160900.0,47.5675,47.7008,47.5675,47.7008,160900.0
2015-02-02 12:30:00,64.43,64.47,64.35,64.39,184300.0,47.6934,47.723,47.6341,47.6638,184300.0
2015-02-02 12:35:00,64.4,64.49,64.39,64.49,172400.0,47.6712,47.7378,47.6638,47.7378,172400.0
2015-02-02 12:40:00,64.5,64.68,64.49,64.63,208800.0,47.7452,47.8784,47.7378,47.8414,208800.0
2015-02-02 12:45:00,64.63,64.66,64.46,64.52,219800.0,47.8414,47.8636,47.7156,47.76,219800.0
2015-02-02 12:50:00,64.52,64.55,64.49,64.55,281800.0,47.76,47.7822,47.7378,47.7822,281800.0
2015-02-02 12:55:00,64.54,64.57,64.49,64.52,208600.0,47.7748,47.797,47.7378,47.76,208600.0
2015-02-02 13:00:00,64.52,64.53,64.48,64.51,218700.0,47.76,47.7674,47.7304,47.7526,218700.0
2015-02-02 13:05:00,64.51,64.55,64.49,64.53,148100.0,47.7526,47.7822,47.7378,47.7674,148100.0
2015-02-02 13:10:00,64.53,64.63,64.49,64.55,137800.0,47.7674,47.8414,47.7378,47.7822,137800.0
2015-02-02 13:15:00,64.55,64.55,64.48,64.52,127200.0,47.7822,47.7822,47.7304,47.76,127200.0
2015-02-02 13:20:00,64.52,64.73,64.52,64.7,145400.0,47.76,47.9154,47.76,47.8932,145400.0
2015-02-02 13:25:00,64.71,64.73,64.64,64.67,117600.0,47.9006,47.9154,47.8488,47.871,117600.0
2015-02-02 13:30:00,64.67,64.75,64.52,64.53,150400.0,47.871,47.9302,47.76,47.7674,150400.0
2015-02-02 13:35:00,64.53,64.58,64.49,64.5,204000.0,47.7674,47.8044,47.7378,47.7452,204000.0
2015-02-02 13:40:00,64.5,64.54,64.41,64.45,249800.0,47.7452,47.7748,47.6786,47.7082,249800.0
2015-02-02 13:45:00,64.45,64.52,64.43,64.45,122000.0,47.7082,47.76,47.6934,47.7082,122000.0
2015-02-02 13:50:00,64.45,64.52,64.45,64.46,135300.0,47.7082,47.76,47.7082,47.7156,135300.0
2015-02-02 13:55:00,64.46,64.52,64.45,64.48,162300.0,47.7156,47.76,47.7082,47.7304,162300.0
2015-02-02 14:00:00,64.48,64.64,64.46,64.6,130600.0,47.7304,47.8488,47.7156,47.8192,130600.0
2015-02-02 14:05:00,64.59,64.73,64.56,64.71,145100.0,47.8118,47.9154,47.7896,47.9006,145100.0
2015-02-02 14:10:00,64.72,64.82,64.69,64.77,192000.0,47.908,47.9821,47.8858,47.945,192000.0
2015-02-02 14:15:00,64.78,64.95,64.77,64.94,161200.0,47.9524,48.0783,47.945,48.0709,161200.0
2015-02-02 14:20:00,64.93,65.07,64.91,65.06,192900.0,48.0635,48.1671,48.0487,48.1597,192900.0
2015-02-02 14:25:00,65.05,65.18,65.04,65.18,211800.0,48.1523,48.2485,48.1449,48.2485,211800.0
2015-02-02 14:30:00,65.18,65.23,65.02,65.11,248000.0,48.2485,48.2855,48.1301,48.1967,248000.0
2015-02-02 14:35:00,65.1,65.14,65.04,65.05,206800.0,48.1893,48.2189,48.1449,48.1523,206800.0
2015-02-02 14:40:00,65.05,65.07,64.91,64.95,134000.0,48.1523,48.1671,48.0487,48.0783,134000.0
2015-02-02 14:45:00,64.94,64.98,64.91,64.96,200800.0,48.0709,48.1005,48.0487,48.0857,200800.0
2015-02-02 14:50:00,64.96,65.13,64.95,65.01,199100.0,48.0857,48.2115,48.0783,48.1227,199100.0
2015-02-02 14:55:00,65.01,65.04,64.92,64.95,148100.0,48.1227,48.1449,48.0561,48.0783,148100.0
2015-02-02 15:00:00,64.94,64.99,64.91,64.91,130700.0,48.0709,48.1079,48.0487,48.0487,130700.0
2015-02-02 15:05:00,64.91,65.08,64.9,65.05,192400.0,48.0487,48.1745,48.0413,48.1523,192400.0
2015-02-02 15:10:00,65.06,65.29,65.03,65.27,265300.0,48.1597,48.33,48.1375,48.3152,265300.0
2015-02-02 15:15:00,65.27,65.36,65.27,65.36,300200.0,48.3152,48.3818,48.3152,48.3818,300200.0
2015-02-02 15:20:00,65.36,65.55,65.32,65.4,575200.0,48.3818,48.5224,48.3522,48.4114,575200.0
2015-02-02 15:25:00,65.39,65.56,65.37,65.5,397900.0,48.404,48.5298,48.3892,48.4854,397900.0
2015-02-02 15:30:00,65.49,65.59,65.46,65.56,259500.0,48.478,48.552,48.4558,48.5298,259500.0
2015-02-02 15:35:00,65.56,65.88,65.54,65.83,432800.0,48.5298,48.7667,48.515,48.7297,432800.0
2015-02-02 15:40:00,65.83,65.93,65.76,65.81,423700.0,48.7297,48.8037,48.6779,48.7149,423700.0
2015-02-02 15:45:00,65.81,65.86,65.59,65.71,440200.0,48.7149,48.7519,48.552,48.6409,440200.0
2015-02-02 15:50:00,65.71,65.72,65.58,65.59,481600.0,48.6409,48.6483,48.5446,48.552,481600.0
2015-02-02 15:55:00,65.58,65.61,65.45,65.53,613100.0,48.5446,48.5668,48.4484,48.5076,613100.0
2015-02-03 09:30:00,65.78,65.99,65.48,65.96,644500.0,48.6927,48.8481,48.4706,48.8259,644500.0
2015-02-03 09:35:00,65.97,66.11,65.88,66.06,421500.0,48.8333,48.937,48.7667,48.8999,421500.0
2015-02-03 09:40:00,66.06,66.46,66.06,66.44,274600.0,48.8999,49.196,48.8999,49.1812,274600.0
2015-02-03 09:45:00,66.45,66.57,66.35,66.43,278400.0,49.1886,49.2775,49.1146,49.1738,278400.0
2015-02-03 09:50:00,66.44,66.65,66.38,66.42,313000.0,49.1812,49.3367,49.1368,49.1664,313000.0
2015-02-03 09:55:00,66.43,66.46,66.33,66.38,245600.0,49.1738,49.196,49.0998,49.1368,245600.0
2015-02-03 10:00:00,66.37,66.45,66.06,66.18,331000.0,49.1294,49.1886,48.8999,48.9888,331000.0
2015-02-03 10:05:00,66.18,66.2,65.95,66.02,168200.0,48.9888,49.0036,48.8185,48.8703,168200.0
2015-02-03 10:10:00,66.02,66.21,66.01,66.19,175200.0,48.8703,49.011,48.8629,48.9962,175200.0
2015-02-03 10:15:00,66.19,66.3,66.11,66.26,165900.0,48.9962,49.0776,48.937,49.048,165900.0
2015-02-03 10:20:00,66.25,66.32,66.13,66.16,219500.0,49.0406,49.0924,48.9518,48.974,219500.0
2015-02-03 10:25:00,66.17,66.32,66.14,66.31,100400.0,48.9814,49.0924,48.9592,49.085,100400.0
2015-02-03 10:30:00,66.32,66.37,66.24,66.26,191400.0,49.0924,49.1294,49.0332,49.048,191400.0
2015-02-03 10:35:00,66.27,66.29,66.18,66.2,192800.0,49.0554,49.0702,48.9888,49.0036,192800.0
2015-02-03 10:40:00,66.2,66.26,66.15,66.21,250000.0,49.0036,49.048,48.9666,49.011,250000.0
2015-02-03 10:45:00,66.21,66.25,66.16,66.23,251700.0,49.011,49.0406,48.974,49.0258,251700.0
2015-02-03 10:50:00,66.23,66.25,66.18,66.22,212100.0,49.0258,49.0406,48.9888,49.0184,212100.0
2015-02-03 10:55:00,66.21,66.23,66.12,66.13,141800.0,49.011,49.0258,48.9444,48.9518,141800.0
2015-02-03 11:00:00,66.12,66.16,66.0,66.0,161400.0,48.9444,48.974,48.8555,48.8555,161400.0
2015-02-03 11:05:00,66.0,66.01,65.94,65.98,202200.0,48.8555,48.8629,48.8111,48.8407,202200.0
2015-02-03 11:10:00,65.98,66.05,65.94,65.98,128400.0,48.8407,48.8925,48.8111,48.8407,128400.0
2015-02-03 11:15:00,65.98,66.19,65.96,66.18,100600.0,48.8407,48.9962,48.8259,48.9888,100600.0
2015-02-03 11:20:00,66.19,66.23,66.15,66.19,96700.0,48.9962,49.0258,48.9666,48.9962,96700.0
2015-02-03 11:25:00,66.2,66.2,66.09,66.15,104700.0,49.0036,49.0036,48.9222,48.9666,104700.0
2015-02-03 11:30:00,66.14,66.21,66.12,66.14,133800.0,48.9592,49.011,48.9444,48.9592,133800.0
2015-02-03 11:35:00,66.13,66.13,66.03,66.1,58100.0,48.9518,48.9518,48.8777,48.9296,58100.0
2015-02-03 11:40:00,66.1,66.19,66.05,66.18,81700.0,48.9296,48.9962,48.8925,48.9888,81700.0
2015-02-03 11:45:00,66.17,66.2,66.09,66.16,89000.0,48.9814,49.0036,48.9222,48.974,89000.0
2015-02-03 11:50:00,66.16,66.21,66.11,66.2,241100.0,48.974,49.011,48.937,49.0036,241100.0
2015-02-03 11:55:00,66.2,66.21,66.16,66.16,177100.0,49.0036,49.011,48.974,48.974,177100.0
2015-02-03 12:00:00,66.16,66.19,66.07,66.19,119200.0,48.974,48.9962,48.9073,48.9962,119200.0
2015-02-03 12:05:00,66.2,66.21,66.12,66.16,67800.0,49.0036,49.011,48.9444,48.974,67800.0
2015-02-03 12:10:00,66.17,66.33,66.17,66.28,122700.0,48.9814,49.0998,48.9814,49.0628,122700.0
2015-02-03 12:15:00,66.27,66.37,66.27,66.36,131100.0,49.0554,49.1294,49.0554,49.122,131100.0
2015-02-03 12:20:00,66.36,66.38,66.3,66.32,263000.0,49.122,49.1368,49.0776,49.0924,263000.0
2015-02-03 12:25:00,66.32,66.43,66.3,66.4,206900.0,49.0924,49.1738,49.0776,49.1516,206900.0
2015-02-03 12:30:00,66.4,66.41,66.29,66.32,100500.0,49.1516,49.159,49.0702,49.0924,100500.0
2015-02-03 12:35:00,66.32,66.38,66.29,66.37,142300.0,49.0924,49.1368,49.0702,49.1294,142300.0
2015-02-03 12:40:00,66.37,66.48,66.35,66.48,81800.0,49.1294,49.2108,49.1146,49.2108,81800.0
2015-02-03 12:45:00,66.48,66.5,66.42,66.49,112300.0,49.2108,49.2256,49.1664,49.2182,112300.0
2015-02-03 12:50:00,66.49,66.5,66.46,66.48,100000.0,49.2182,49.2256,49.196,49.2108,100000.0
2015-02-03 12:55:00,66.48,66.5,66.41,66.45,103400.0,49.2108,49.2256,49.159,49.1886,103400.0
2015-02-03 13:00:00,66.46,66.5,66.44,66.46,83700.0,49.196,49.2256,49.1812,49.196,83700.0
2015-02-03 13:05:00,66.47,66.49,66.41,66.47,54600.0,49.2034,49.2182,49.159,49.2034,54600.0
2015-02-03 13:10:00,66.46,66.51,66.45,66.47,118800.0,49.196,49.2331,49.1886,49.2034,118800.0
2015-02-03 13:15:00,66.46,66.57,66.42,66.47,154700.0,49.196,49.2775,49.1664,49.2034,154700.0
2015-02-03 13:20:00,66.47,66.64,66.47,66.56,91900.0,49.2034,49.3293,49.2034,49.2701,91900.0
2015-02-03 13:25:00,66.56,66.6,66.48,66.55,84400.0,49.2701,49.2997,49.2108,49.2627,84400.0
2015-02-03 13:30:00,66.55,66.61,66.53,66.57,165600.0,49.2627,49.3071,49.2479,49.2775,165600.0
2015-02-03 13:35:00,66.57,66.61,66.5,66.5,95900.0,49.2775,49.3071,49.2256,49.2256,95900.0
2015-02-03 13:40:00,66.51,66.6,66.51,66.59,80600.0,49.2331,49.2997,49.2331,49.2923,80600.0
2015-02-03 13:45:00,66.59,66.61,66.54,66.54,74400.0,49.2923,49.3071,49.2553,49.2553,74400.0
2015-02-03 13:50:00,66.54,66.68,66.54,66.66,115200.0,49.2553,49.3589,49.2553,49.3441,115200.0
2015-02-03 13:55:00,66.65,66.77,66.64,66.76,103000.0,49.3367,49.4255,49.3293,49.4181,103000.0
2015-02-03 14:00:00,66.76,66.84,66.72,66.73,179400.0,49.4181,49.4773,49.3885,49.3959,179400.0
2015-02-03 14:05:00,66.73,66.78,66.72,66.74,108900.0,49.3959,49.4329,49.3885,49.4033,108900.0
2015-02-03 14:10:00,66.73,66.84,66.73,66.77,118900.0,49.3959,49.4773,49.3959,49.4255,118900.0
2015-02-03 14:15:00,66.77,66.83,66.72,66.73,118600.0,49.4255,49.4699,49.3885,49.3959,118600.0
2015-02-03 14:20:00,66.74,66.79,66.66,66.66,424300.0,49.4033,49.4403,49.3441,49.3441,424300.0
2015-02-03 14:25:00,66.67,66.67,66.56,66.6,127500.0,49.3515,49.3515,49.2701,49.2997,127500.0
2015-02-03 14:30:00,66.6,66.69,66.6,66.66,150700.0,49.2997,49.3663,49.2997,49.3441,150700.0
2015-02-03 14:35:00,66.66,66.68,66.54,66.61,163000.0,49.3441,49.3589,49.2553,49.3071,163000.0
2015-02-03 14:40:00,66.61,66.63,66.55,66.58,89200.0,49.3071,49.3219,49.2627,49.2849,89200.0
2015-02-03 14:45:00,66.58,66.62,66.53,66.6,158600.0,49.2849,49.3145,49.2479,49.2997,158600.0
2015-02-03 14:50:00,66.59,66.6,66.54,66.57,115200.0,49.2923,49.2997,49.2553,49.2775,115200.0
2015-02-03 14:55:00,66.58,66.61,66.54,66.6,118200.0,49.2849,49.3071,49.2553,49.2997,118200.0
2015-02-03 15:00:00,66.6,66.68,66.58,66.64,138100.0,49.2997,49.3589,49.2849,49.3293,138100.0
2015-02-03 15:05:00,66.65,66.69,66.59,66.68,136800.0,49.3367,49.3663,49.2923,49.3589,136800.0
2015-02-03 15:10:00,66.68,66.71,66.59,66.7,202100.0,49.3589,49.3811,49.2923,49.3737,202100.0
2015-02-03 15:15:00,66.7,66.75,66.62,66.62,144600.0,49.3737,49.4107,49.3145,49.3145,144600.0
2015-02-03 15:20:00,66.62,66.8,66.61,66.8,319600.0,49.3145,49.4477,49.3071,49.4477,319600.0
2015-02-03 15:25:00,66.8,66.82,66.74,66.77,181500.0,49.4477,49.4625,49.4033,49.4255,181500.0
2015-02-03 15:30:00,66.77,66.86,66.71,66.73,196500.0,49.4255,49.4921,49.3811,49.3959,196500.0
2015-02-03 15:35:00,66.72,66.8,66.69,66.8,193500.0,49.3885,49.4477,49.3663,49.4477,193500.0
2015-02-03 15:40:00,66.8,66.94,66.79,66.92,248100.0,49.4477,49.5514,49.4403,49.5365,248100.0
2015-02-03 15:45:00,66.92,66.97,66.88,66.96,216100.0,49.5365,49.5736,49.5069,49.5662,216100.0
2015-02-03 15:50:00,66.95,67.04,66.94,67.0,412100.0,49.5588,49.6254,49.5514,49.5958,412100.0
2015-02-03 15:55:00,66.99,67.03,66.94,66.96,516600.0,49.5884,49.618,49.5514,49.5662,516600.0
2015-02-04 09:30:00,66.6,66.85,66.51,66.71,375000.0,49.2997,49.4847,49.2331,49.3811,375000.0
2015-02-04 09:35:00,66.71,66.75,66.53,66.66,194100.0,49.3811,49.4107,49.2479,49.3441,194100.0
2015-02-04 09:40:00,66.65,66.66,66.12,66.16,212900.0,49.3367,49.3441,48.9444,48.974,212900.0
2015-02-04 09:45:00,66.15,66.38,66.14,66.35,217300.0,48.9666,49.1368,48.9592,49.1146,217300.0
2015-02-04 09:50:00,66.39,66.47,66.3,66.32,128800.0,49.1442,49.2034,49.0776,49.0924,128800.0
2015-02-04 09:55:00,66.32,66.5,66.24,66.25,120200.0,49.0924,49.2256,49.0332,49.0406,120200.0
2015-02-04 10:00:00,66.25,66.45,66.19,66.44,182700.0,49.0406,49.1886,48.9962,49.1812,182700.0
2015-02-04 10:05:00,66.44,66.46,66.34,66.36,214300.0,49.1812,49.196,49.1072,49.122,214300.0
2015-02-04 10:10:00,66.35,66.45,66.23,66.36,170000.0,49.1146,49.1886,49.0258,49.122,170000.0
2015-02-04 10:15:00,66.37,66.39,66.26,66.27,133700.0,49.1294,49.1442,49.048,49.0554,133700.0
2015-02-04 10:20:00,66.26,66.32,66.19,66.29,133200.0,49.048,49.0924,48.9962,49.0702,133200.0
2015-02-04 10:25:00,66.28,66.3,66.14,66.17,165100.0,49.0628,49.0776,48.9592,48.9814,165100.0
2015-02-04 10:30:00,66.17,66.35,66.14,66.34,182300.0,48.9814,49.1146,48.9592,49.1072,182300.0
2015-02-04 10:35:00,66.33,66.35,66.23,66.29,137800.0,49.0998,49.1146,49.0258,49.0702,137800.0
2015-02-04 10:40:00,66.28,66.53,66.23,66.52,211100.0,49.0628,49.2479,49.0258,49.2405,211100.0
2015-02-04 10:45:00,66.52,66.72,66.51,66.64,189400.0,49.2405,49.3885,49.2331,49.3293,189400.0
2015-02-04 10:50:00,66.64,66.71,66.52,66.71,100700.0,49.3293,49.3811,49.2405,49.3811,100700.0
2015-02-04 10:55:00,66.71,66.73,66.62,66.67,115000.0,49.3811,49.3959,49.3145,49.3515,115000.0
2015-02-04 11:00:00,66.67,66.79,66.59,66.76,106100.0,49.3515,49.4403,49.2923,49.4181,106100.0
2015-02-04 11:05:00,66.76,66.88,66.74,66.86,106600.0,49.4181,49.5069,49.4033,49.4921,106600.0
2015-02-04 11:10:00,66.86,66.92,66.79,66.89,106100.0,49.4921,49.5365,49.4403,49.5143,106100.0
2015-02-04 11:15:00,66.89,66.95,66.82,66.89,118500.0,49.5143,49.5588,49.4625,49.5143,118500.0
2015-02-04 11:20:00,66.88,66.98,66.83,66.98,132400.0,49.5069,49.581,49.4699,49.581,132400.0
2015-02-04 11:25:00,66.98,67.06,66.94,67.04,163300.0,49.581,49.6402,49.5514,49.6254,163300.0
2015-02-04 11:30:00,67.04,67.09,66.95,66.96,95300.0,49.6254,49.6624,49.5588,49.5662,95300.0
2015-02-04 11:35:00,66.97,67.02,66.93,67.0,110400.0,49.5736,49.6106,49.5439,49.5958,110400.0
2015-02-04 11:40:00,66.99,67.01,66.96,66.98,119300.0,49.5884,49.6032,49.5662,49.581,119300.0
2015-02-04 11:45:00,66.98,66.99,66.87,66.9,113900.0,49.581,49.5884,49.4995,49.5217,113900.0
2015-02-04 11:50:00,66.89,66.9,66.82,66.83,84100.0,49.5143,49.5217,49.4625,49.4699,84100.0
2015-02-04 11:55:00,66.84,66.85,66.8,66.83,74200.0,49.4773,49.4847,49.4477,49.4699,74200.0
2015-02-04 12:00:00,66.84,66.84,66.76,66.78,91700.0,49.4773,49.4773,49.4181,49.4329,91700.0
2015-02-04 12:05:00,66.78,66.79,66.75,66.76,101000.0,49.4329,49.4403,49.4107,49.4181,101000.0
2015-02-04 12:10:00,66.75,66.79,66.73,66.77,88500.0,49.4107,49.4403,49.3959,49.4255,88500.0
2015-02-04 12:15:00,66.76,66.77,66.73,66.75,59700.0,49.4181,49.4255,49.3959,49.4107,59700.0
2015-02-04 12:20:00,66.76,66.79,66.73,66.78,89100.0,49.4181,49.4403,49.3959,49.4329,89100.0
2015-02-04 12:25:00,66.78,66.78,66.68,66.68,75900.0,49.4329,49.4329,49.3589,49.3589,75900.0
2015-02-04 12:30:00,66.68,66.71,66.64,66.69,73500.0,49.3589,49.3811,49.3293,49.3663,73500.0
2015-02-04 12:35:00,66.68,66.69,66.62,66.66,95900.0,49.3589,49.3663,49.3145,49.3441,95900.0
2015-02-04 12:40:00,66.65,66.7,66.58,66.59,85300.0,49.3367,49.3737,49.2849,49.2923,85300.0
2015-02-04 12:45:00,66.6,66.65,66.59,66.63,98300.0,49.2997,49.3367,49.2923,49.3219,98300.0
2015-02-04 12:50:00,66.63,66.74,66.63,66.71,85000.0,49.3219,49.4033,49.3219,49.3811,85000.0
2015-02-04 12:55:00,66.7,66.78,66.69,66.77,56600.0,49.3737,49.4329,49.3663,49.4255,56600.0
2015-02-04 13:00:00,66.77,66.9,66.75,66.88,92900.0,49.4255,49.5217,49.4107,49.5069,92900.0
2015-02-04 13:05:00,66.88,66.97,66.87,66.96,68700.0,49.5069,49.5736,49.4995,49.5662,68700.0
2015-02-04 13:10:00,66.96,67.0,66.94,66.99,80900.0,49.5662,49.5958,49.5514,49.5884,80900.0
2015-02-04 13:15:00,66.99,67.12,66.97,67.08,169900.0,49.5884,49.6846,49.5736,49.655,169900.0
2015-02-04 13:20:00,67.08,67.11,67.02,67.11,77500.0,49.655,49.6772,49.6106,49.6772,77500.0
2015-02-04 13:25:00,67.11,67.18,67.08,67.16,98300.0,49.6772,49.729,49.655,49.7142,98300.0
2015-02-04 13:30:00,67.16,67.23,67.15,67.2,101600.0,49.7142,49.766,49.7068,49.7438,101600.0
2015-02-04 13:35:00,67.21,67.25,67.15,67.17,85700.0,49.7512,49.7808,49.7068,49.7216,85700.0
2015-02-04 13:40:00,67.16,67.23,67.14,67.19,72500.0,49.7142,49.766,49.6994,49.7364,72500.0
2015-02-04 13:45:00,67.2,67.23,67.18,67.19,91600.0,49.7438,49.766,49.729,49.7364,91600.0
2015-02-04 13:50:00,67.19,67.25,67.18,67.23,73600.0,49.7364,49.7808,49.729,49.766,73600.0
2015-02-04 13:55:00,67.23,67.25,67.11,67.21,107300.0,49.766,49.7808,49.6772,49.7512,107300.0
2015-02-04 14:00:00,67.21,67.41,67.2,67.37,193600.0,49.7512,49.8993,49.7438,49.8697,193600.0
2015-02-04 14:05:00,67.36,67.4,67.25,67.3,125200.0,49.8623,49.8919,49.7808,49.8178,125200.0
2015-02-04 14:10:00,67.3,67.32,66.7,67.05,467700.0,49.8178,49.8326,49.3737,49.6328,467700.0
2015-02-04 14:15:00,67.04,67.27,66.95,67.12,298300.0,49.6254,49.7956,49.5588,49.6846,298300.0
2015-02-04 14:20:00,67.13,67.28,67.08,67.21,178200.0,49.692,49.803,49.655,49.7512,178200.0
2015-02-04 14:25:00,67.2,67.33,67.2,67.26,121100.0,49.7438,49.84,49.7438,49.7882,121100.0
2015-02-04 14:30:00,67.25,67.36,67.17,67.24,185100.0,49.7808,49.8623,49.7216,49.7734,185100.0
2015-02-04 14:35:00,67.23,67.4,67.22,67.39,341600.0,49.766,49.8919,49.7586,49.8845,341600.0
2015-02-04 14:40:00,67.39,67.5,67.33,67.49,257700.0,49.8845,49.9659,49.84,49.9585,257700.0
2015-02-04 14:45:00,67.48,67.56,67.41,67.56,171500.0,49.9511,50.0103,49.8993,50.0103,171500.0
2015-02-04 14:50:00,67.55,67.56,67.43,67.47,87300.0,50.0029,50.0103,49.9141,49.9437,87300.0
2015-02-04 14:55:00,67.48,67.49,67.36,67.38,59300.0,49.9511,49.9585,49.8623,49.8771,59300.0
2015-02-04 15:00:00,67.38,67.4,67.31,67.34,64200.0,49.8771,49.8919,49.8252,49.8474,64200.0
2015-02-04 15:05:00,67.34,67.38,67.3,67.37,102600.0,49.8474,49.8771,49.8178,49.8697,102600.0
2015-02-04 15:10:00,67.36,67.38,67.31,67.37,68100.0,49.8623,49.8771,49.8252,49.8697,68100.0
2015-02-04 15:15:00,67.38,67.46,67.37,67.43,90100.0,49.8771,49.9363,49.8697,49.9141,90100.0
2015-02-04 15:20:00,67.42,67.52,67.41,67.5,93300.0,49.9067,49.9807,49.8993,49.9659,93300.0
2015-02-04 15:25:00,67.51,67.57,67.48,67.57,93800.0,49.9733,50.0177,49.9511,50.0177,93800.0
2015-02-04 15:30:00,67.57,67.67,67.56,67.62,226500.0,50.0177,50.0917,50.0103,50.0547,226500.0
2015-02-04 15:35:00,67.62,67.71,67.4,67.41,274100.0,50.0547,50.1213,49.8919,49.8993,274100.0
2015-02-04 15:40:00,67.42,67.48,67.04,67.04,288200.0,49.9067,49.9511,49.6254,49.6254,288200.0
2015-02-04 15:45:00,67.05,67.07,66.78,66.96,330500.0,49.6328,49.6476,49.4329,49.5662,330500.0
2015-02-04 15:50:00,66.97,67.01,66.82,66.85,252200.0,49.5736,49.6032,49.4625,49.4847,252200.0
2015-02-04 15:55:00,66.85,66.96,66.8,66.96,357500.0,49.4847,49.5662,49.4477,49.5662,357500.0
2015-02-05 09:30:00,67.17,67.48,66.94,67.17,214600.0,49.7216,49.9511,49.5514,49.7216,214600.0
2015-02-05 09:35:00,67.18,67.19,66.9,67.17,129800.0,49.729,49.7364,49.5217,49.7216,129800.0
2015-02-05 09:40:00,67.15,67.25,66.98,67.15,83000.0,49.7068,49.7808,49.581,49.7068,83000.0
2015-02-05 09:45:00,67.15,67.31,67.08,67.3,71300.0,49.7068,49.8252,49.655,49.8178,71300.0
2015-02-05 09:50:00,67.3,67.36,67.08,67.16,97600.0,49.8178,49.8623,49.655,49.7142,97600.0
2015-02-05 09:55:00,67.18,67.22,67.07,67.12,61000.0,49.729,49.7586,49.6476,49.6846,61000.0
2015-02-05 10:00:00,67.13,67.24,67.09,67.15,87100.0,49.692,49.7734,49.6624,49.7068,87100.0
2015-02-05 10:05:00,67.15,67.22,67.0,67.01,89000.0,49.7068,49.7586,49.5958,49.6032,89000.0
2015-02-05 10:10:00,67.0,67.02,66.87,66.92,100800.0,49.5958,49.6106,49.4995,49.5365,100800.0
2015-02-05 10:15:00,66.93,67.08,66.91,66.95,74500.0,49.5439,49.655,49.5291,49.5588,74500.0
2015-02-05 10:20:00,66.97,67.02,66.86,66.98,99600.0,49.5736,49.6106,49.4921,49.581,99600.0
2015-02-05 10:25:00,66.99,67.16,66.96,67.09,73700.0,49.5884,49.7142,49.5662,49.6624,73700.0
2015-02-05 10:30:00,67.09,67.14,67.01,67.14,42400.0,49.6624,49.6994,49.6032,49.6994,42400.0
2015-02-05 10:35:00,67.14,67.17,67.07,67.16,53300.0,49.6994,49.7216,49.6476,49.7142,53300.0
2015-02-05 10:40:00,67.17,67.18,67.05,67.05,66700.0,49.7216,49.729,49.6328,49.6328,66700.0
2015-02-05 10:45:00,67.05,67.11,67.03,67.08,65300.0,49.6328,49.6772,49.618,49.655,65300.0
2015-02-05 10:50:00,67.09,67.11,66.96,66.99,97500.0,49.6624,49.6772,49.5662,49.5884,97500.0
2015-02-05 10:55:00,66.99,67.15,66.98,67.12,89000.0,49.5884,49.7068,49.581,49.6846,89000.0
2015-02-05 11:00:00,67.12,67.12,67.04,67.07,51300.0,49.6846,49.6846,49.6254,49.6476,51300.0
2015-02-05 11:05:00,67.08,67.19,67.07,67.17,72100.0,49.655,49.7364,49.6476,49.7216,72100.0
2015-02-05 11:10:00,67.18,67.19,67.05,67.07,75200.0,49.729,49.7364,49.6328,49.6476,75200.0
2015-02-05 11:15:00,67.07,67.12,66.96,66.98,73500.0,49.6476,49.6846,49.5662,49.581,73500.0
2015-02-05 11:20:00,66.98,67.02,66.94,67.01,57500.0,49.581,49.6106,49.5514,49.6032,57500.0
2015-02-05 11:25:00,67.0,67.03,66.97,67.02,65400.0,49.5958,49.618,49.5736,49.6106,65400.0
2015-02-05 11:30:00,67.02,67.05,66.98,67.01,58400.0,49.6106,49.6328,49.581,49.6032,58400.0
2015-02-05 11:35:00,67.01,67.05,67.0,67.04,53800.0,49.6032,49.6328,49.5958,49.6254,53800.0
2015-02-05 11:40:00,67.04,67.04,66.94,66.96,77900.0,49.6254,49.6254,49.5514,49.5662,77900.0
2015-02-05 11:45:00,66.96,67.04,66.95,67.03,44300.0,49.5662,49.6254,49.5588,49.618,44300.0
2015-02-05 11:50:00,67.03,67.04,66.98,66.99,51100.0,49.618,49.6254,49.581,49.5884,51100.0
2015-02-05 11:55:00,66.99,67.01,66.97,67.01,83500.0,49.5884,49.6032,49.5736,49.6032,83500.0
2015-02-05 12:00:00,67.01,67.02,66.98,67.01,61100.0,49.6032,49.6106,49.581,49.6032,61100.0
2015-02-05 12:05:00,67.02,67.02,66.91,66.93,60000.0,49.6106,49.6106,49.5291,49.5439,60000.0
2015-02-05 12:10:00,66.94,66.95,66.89,66.9,99100.0,49.5514,49.5588,49.5143,49.5217,99100.0
2015-02-05 12:15:00,66.9,66.93,66.86,66.87,76300.0,49.5217,49.5439,49.4921,49.4995,76300.0
2015-02-05 12:20:00,66.88,66.89,66.82,66.82,49300.0,49.5069,49.5143,49.4625,49.4625,49300.0
2015-02-05 12:25:00,66.82,66.87,66.8,66.86,42300.0,49.4625,49.4995,49.4477,49.4921,42300.0
2015-02-05 12:30:00,66.85,66.9,66.85,66.9,34900.0,49.4847,49.5217,49.4847,49.5217,34900.0
2015-02-05 12:35:00,66.9,66.94,66.88,66.93,57900.0,49.5217,49.5514,49.5069,49.5439,57900.0
2015-02-05 12:40:00,66.92,66.99,66.92,66.98,61300.0,49.5365,49.5884,49.5365,49.581,61300.0
2015-02-05 12:45:00,66.98,67.01,66.91,66.92,100500.0,49.581,49.6032,49.5291,49.5365,100500.0
2015-02-05 12:50:00,66.92,66.95,66.88,66.9,71900.0,49.5365,49.5588,49.5069,49.5217,71900.0
2015-02-05 12:55:00,66.89,66.9,66.79,66.82,132900.0,49.5143,49.5217,49.4403,49.4625,132900.0
2015-02-05 13:00:00,66.83,66.9,66.82,66.88,87400.0,49.4699,49.5217,49.4625,49.5069,87400.0
2015-02-05 13:05:00,66.88,66.92,66.86,66.92,63900.0,49.5069,49.5365,49.4921,49.5365,63900.0
2015-02-05 13:10:00,66.91,67.06,66.91,67.05,116200.0,49.5291,49.6402,49.5291,49.6328,116200.0
2015-02-05 13:15:00,67.05,67.14,67.04,67.1,153500.0,49.6328,49.6994,49.6254,49.6698,153500.0
2015-02-05 13:20:00,67.1,67.15,67.1,67.11,84700.0,49.6698,49.7068,49.6698,49.6772,84700.0
2015-02-05 13:25:00,67.14,67.19,67.13,67.17,73800.0,49.6994,49.7364,49.692,49.7216,73800.0
2015-02-05 13:30:00,67.18,67.19,67.1,67.11,103500.0,49.729,49.7364,49.6698,49.6772,103500.0
2015-02-05 13:35:00,67.11,67.13,67.08,67.1,76600.0,49.6772,49.692,49.655,49.6698,76600.0
2015-02-05 13:40:00,67.09,67.11,67.07,67.09,49500.0,49.6624,49.6772,49.6476,49.6624,49500.0
2015-02-05 13:45:00,67.09,67.12,67.08,67.08,67200.0,49.6624,49.6846,49.655,49.655,67200.0
2015-02-05 13:50:00,67.08,67.14,67.08,67.11,121800.0,49.655,49.6994,49.655,49.6772,121800.0
2015-02-05 13:55:00,67.1,67.14,67.05,67.07,113400.0,49.6698,49.6994,49.6328,49.6476,113400.0
2015-02-05 14:00:00,67.07,67.07,66.93,66.95,94200.0,49.6476,49.6476,49.5439,49.5588,94200.0
2015-02-05 14:05:00,66.95,66.95,66.91,66.93,143800.0,49.5588,49.5588,49.5291,49.5439,143800.0
2015-02-05 14:10:00,66.92,67.09,66.91,67.06,103500.0,49.5365,49.6624,49.5291,49.6402,103500.0
2015-02-05 14:15:00,67.06,67.08,67.03,67.08,72400.0,49.6402,49.655,49.618,49.655,72400.0
2015-02-05 14:20:00,67.08,67.09,67.03,67.04,83900.0,49.655,49.6624,49.618,49.6254,83900.0
2015-02-05 14:25:00,67.03,67.21,66.96,67.16,250000.0,49.618,49.7512,49.5662,49.7142,250000.0
2015-02-05 14:30:00,67.16,67.25,67.04,67.15,195700.0,49.7142,49.7808,49.6254,49.7068,195700.0
2015-02-05 14:35:00,67.15,67.15,67.08,67.12,209300.0,49.7068,49.7068,49.655,49.6846,209300.0
2015-02-05 14:40:00,67.12,67.17,67.04,67.04,145000.0,49.6846,49.7216,49.6254,49.6254,145000.0
2015-02-05 14:45:00,67.05,67.13,67.02,67.09,75800.0,49.6328,49.692,49.6106,49.6624,75800.0
2015-02-05 14:50:00,67.1,67.11,67.06,67.1,67400.0,49.6698,49.6772,49.6402,49.6698,67400.0
2015-02-05 14:55:00,67.1,67.16,67.07,67.16,73300.0,49.6698,49.7142,49.6476,49.7142,73300.0
2015-02-05 15:00:00,67.16,67.17,67.08,67.15,89400.0,49.7142,49.7216,49.655,49.7068,89400.0
2015-02-05 15:05:00,67.16,67.19,67.1,67.13,88900.0,49.7142,49.7364,49.6698,49.692,88900.0
2015-02-05 15:10:00,67.13,67.2,67.08,67.19,111600.0,49.692,49.7438,49.655,49.7364,111600.0
2015-02-05 15:15:00,67.2,67.25,67.18,67.25,114700.0,49.7438,49.7808,49.729,49.7808,114700.0
2015-02-05 15:20:00,67.25,67.47,67.25,67.47,281200.0,49.7808,49.9437,49.7808,49.9437,281200.0
2015-02-05 15:25:00,67.46,67.63,67.46,67.62,225000.0,49.9363,50.0621,49.9363,50.0547,225000.0
2015-02-05 15:30:00,67.61,67.75,67.61,67.68,351100.0,50.0473,50.1509,50.0473,50.0991,351100.0
2015-02-05 15:35:00,67.68,67.77,67.63,67.77,209500.0,50.0991,50.1657,50.0621,50.1657,209500.0
2015-02-05 15:40:00,67.77,67.87,67.73,67.75,298100.0,50.1657,50.2398,50.1361,50.1509,298100.0
2015-02-05 15:45:00,67.74,67.74,67.63,67.65,200800.0,50.1435,50.1435,50.0621,50.0769,200800.0
2015-02-05 15:50:00,67.65,67.83,67.64,67.83,351900.0,50.0769,50.2102,50.0695,50.2102,351900.0
2015-02-05 15:55:00,67.83,67.99,67.78,67.96,728400.0,50.2102,50.3286,50.1731,50.3064,728400.0
2015-02-06 09:30:00,67.81,67.95,67.34,67.8,573500.0,50.1954,50.299,49.8474,50.188,573500.0
2015-02-06 09:35:00,67.82,67.9,67.63,67.9,98100.0,50.2028,50.262,50.0621,50.262,98100.0
2015-02-06 09:40:00,67.88,67.93,67.47,67.6,147700.0,50.2472,50.2842,49.9437,50.0399,147700.0
2015-02-06 09:45:00,67.59,67.62,67.5,67.57,208500.0,50.0325,50.0547,49.9659,50.0177,208500.0
2015-02-06 09:50:00,67.56,67.57,67.47,67.52,141600.0,50.0103,50.0177,49.9437,49.9807,141600.0
2015-02-06 09:55:00,67.52,67.56,67.5,67.55,192800.0,49.9807,50.0103,49.9659,50.0029,192800.0
2015-02-06 10:00:00,67.55,67.55,67.38,67.39,195600.0,50.0029,50.0029,49.8771,49.8845,195600.0
2015-02-06 10:05:00,67.39,67.45,67.28,67.3,151500.0,49.8845,49.9289,49.803,49.8178,151500.0
2015-02-06 10:10:00,67.29,67.3,67.21,67.27,150700.0,49.8104,49.8178,49.7512,49.7956,150700.0
2015-02-06 10:15:00,67.27,67.28,67.13,67.15,121200.0,49.7956,49.803,49.692,49.7068,121200.0
2015-02-06 10:20:00,67.15,67.26,67.15,67.2,110400.0,49.7068,49.7882,49.7068,49.7438,110400.0
2015-02-06 10:25:00,67.2,67.25,67.0,67.09,190600.0,49.7438,49.7808,49.5958,49.6624,190600.0
2015-02-06 10:30:00,67.1,67.13,67.07,67.08,64900.0,49.6698,49.692,49.6476,49.655,64900.0
2015-02-06 10:35:00,67.09,67.31,67.05,67.3,107700.0,49.6624,49.8252,49.6328,49.8178,107700.0
2015-02-06 10:40:00,67.29,67.5,67.27,67.5,153500.0,49.8104,49.9659,49.7956,49.9659,153500.0
2015-02-06 10:45:00,67.5,67.52,67.39,67.4,152700.0,49.9659,49.9807,49.8845,49.8919,152700.0
2015-02-06 10:50:00,67.39,67.4,67.31,67.33,120400.0,49.8845,49.8919,49.8252,49.84,120400.0
2015-02-06 10:55:00,67.34,67.37,67.32,67.32,69600.0,49.8474,49.8697,49.8326,49.8326,69600.0
2015-02-06 11:00:00,67.32,67.39,67.32,67.38,57100.0,49.8326,49.8845,49.8326,49.8771,57100.0
2015-02-06 11:05:00,67.38,67.46,67.33,67.45,79900.0,49.8771,49.9363,49.84,49.9289,79900.0
2015-02-06 11:10:00,67.45,67.46,67.41,67.43,51600.0,49.9289,49.9363,49.8993,49.9141,51600.0
2015-02-06 11:15:00,67.43,67.43,67.32,67.33,59400.0,49.9141,49.9141,49.8326,49.84,59400.0
2015-02-06 11:20:00,67.34,67.38,67.29,67.38,84500.0,49.8474,49.8771,49.8104,49.8771,84500.0
2015-02-06 11:25:00,67.38,67.42,67.36,67.39,92100.0,49.8771,49.9067,49.8623,49.8845,92100.0
2015-02-06 11:30:00,67.39,67.4,67.36,67.38,80800.0,49.8845,49.8919,49.8623,49.8771,80800.0
2015-02-06 11:35:00,67.38,67.45,67.36,67.43,76400.0,49.8771,49.9289,49.8623,49.9141,76400.0
2015-02-06 11:40:00,67.44,67.47,67.41,67.46,51000.0,49.9215,49.9437,49.8993,49.9363,51000.0
2015-02-06 11:45:00,67.46,67.48,67.42,67.42,98700.0,49.9363,49.9511,49.9067,49.9067,98700.0
2015-02-06 11:50:00,67.42,67.45,67.4,67.41,51200.0,49.9067,49.9289,49.8919,49.8993,51200.0
2015-02-06 11:55:00,67.4,67.44,67.4,67.4,42600.0,49.8919,49.9215,49.8919,49.8919,42600.0
2015-02-06 12:00:00,67.4,67.41,67.33,67.35,63100.0,49.8919,49.8993,49.84,49.8548,63100.0
2015-02-06 12:05:00,67.36,67.36,67.28,67.35,59300.0,49.8623,49.8623,49.803,49.8548,59300.0
2015-02-06 12:10:00,67.35,67.42,67.35,67.42,31300.0,49.8548,49.9067,49.8548,49.9067,31300.0
2015-02-06 12:15:00,67.42,67.43,67.31,67.31,50100.0,49.9067,49.9141,49.8252,49.8252,50100.0
2015-02-06 12:20:00,67.31,67.37,67.31,67.36,75600.0,49.8252,49.8697,49.8252,49.8623,75600.0
2015-02-06 12:25:00,67.37,67.38,67.26,67.28,117600.0,49.8697,49.8771,49.7882,49.803,117600.0
2015-02-06 12:30:00,67.29,67.29,67.21,67.22,136800.0,49.8104,49.8104,49.7512,49.7586,136800.0
2015-02-06 12:35:00,67.23,67.31,67.23,67.28,50300.0,49.766,49.8252,49.766,49.803,50300.0
2015-02-06 12:40:00,67.28,67.3,67.09,67.09,57900.0,49.803,49.8178,49.6624,49.6624,57900.0
2015-02-06 12:45:00,67.1,67.15,67.04,67.11,95300.0,49.6698,49.7068,49.6254,49.6772,95300.0
2015-02-06 12:50:00,67.1,67.16,67.03,67.06,79900.0,49.6698,49.7142,49.618,49.6402,79900.0
2015-02-06 12:55:00,67.06,67.2,67.05,67.17,79200.0,49.6402,49.7438,49.6328,49.7216,79200.0
2015-02-06 13:00:00,67.17,67.28,67.15,67.23,74800.0,49.7216,49.803,49.7068,49.766,74800.0
2015-02-06 13:05:00,67.23,67.23,67.08,67.12,74900.0,49.766,49.766,49.655,49.6846,74900.0
2015-02-06 13:10:00,67.13,67.13,66.94,66.95,124400.0,49.692,49.692,49.5514,49.5588,124400.0
2015-02-06 13:15:00,66.95,67.01,66.88,66.89,111800.0,49.5588,49.6032,49.5069,49.5143,111800.0
2015-02-06 13:20:00,66.9,66.92,66.8,66.84,123100.0,49.5217,49.5365,49.4477,49.4773,123100.0
2015-02-06 13:25:00,66.84,66.84,66.7,66.8,83700.0,49.4773,49.4773,49.3737,49.4477,83700.0
2015-02-06 13:30:00,66.8,66.8,66.69,66.75,110400.0,49.4477,49.4477,49.3663,49.4107,110400.0
2015-02-06 13:35:00,66.75,66.75,66.56,66.57,204600.0,49.4107,49.4107,49.2701,49.2775,204600.0
2015-02-06 13:40:00,66.56,66.75,66.56,66.74,123500.0,49.2701,49.4107,49.2701,49.4033,123500.0
2015-02-06 13:45:00,66.74,66.8,66.74,66.8,55400.0,49.4033,49.4477,49.4033,49.4477,55400.0
2015-02-06 13:50:00,66.8,66.81,66.76,66.78,85600.0,49.4477,49.4551,49.4181,49.4329,85600.0
2015-02-06 13:55:00,66.78,66.85,66.78,66.78,113200.0,49.4329,49.4847,49.4329,49.4329,113200.0
2015-02-06 14:00:00,66.79,66.79,66.62,66.68,119400.0,49.4403,49.4403,49.3145,49.3589,119400.0
2015-02-06 14:05:00,66.67,66.7,66.64,66.64,66900.0,49.3515,49.3737,49.3293,49.3293,66900.0
2015-02-06 14:10:00,66.64,66.71,66.63,66.65,112700.0,49.3293,49.3811,49.3219,49.3367,112700.0
2015-02-06 14:15:00,66.65,66.75,66.64,66.71,83200.0,49.3367,49.4107,49.3293,49.3811,83200.0
2015-02-06 14:20:00,66.72,66.8,66.71,66.8,70900.0,49.3885,49.4477,49.3811,49.4477,70900.0
2015-02-06 14:25:00,66.8,66.84,66.73,66.78,99500.0,49.4477,49.4773,49.3959,49.4329,99500.0
2015-02-06 14:30:00,66.79,66.97,66.77,66.97,125000.0,49.4403,49.5736,49.4255,49.5736,125000.0
2015-02-06 14:35:00,66.97,67.08,66.96,67.05,201000.0,49.5736,49.655,49.5662,49.6328,201000.0
2015-02-06 14:40:00,67.06,67.09,66.92,66.92,66100.0,49.6402,49.6624,49.5365,49.5365,66100.0
2015-02-06 14:45:00,66.92,66.92,66.86,66.9,83600.0,49.5365,49.5365,49.4921,49.5217,83600.0
2015-02-06 14:50:00,66.9,66.9,66.8,66.81,91900.0,49.5217,49.5217,49.4477,49.4551,91900.0
2015-02-06 14:55:00,66.81,66.83,66.72,66.72,87600.0,49.4551,49.4699,49.3885,49.3885,87600.0
2015-02-06 15:00:00,66.73,66.73,66.55,66.62,178300.0,49.3959,49.3959,49.2627,49.3145,178300.0
2015-02-06 15:05:00,66.61,66.74,66.61,66.68,145700.0,49.3071,49.4033,49.3071,49.3589,145700.0
2015-02-06 15:10:00,66.68,66.69,66.54,66.56,137800.0,49.3589,49.3663,49.2553,49.2701,137800.0
2015-02-06 15:15:00,66.55,66.61,66.47,66.48,250100.0,49.2627,49.3071,49.2034,49.2108,250100.0
2015-02-06 15:20:00,66.47,66.52,66.37,66.48,130800.0,49.2034,49.2405,49.1294,49.2108,130800.0
2015-02-06 15:25:00,66.5,66.52,66.33,66.35,153700.0,49.2256,49.2405,49.0998,49.1146,153700.0
2015-02-06 15:30:00,66.36,66.36,66.21,66.32,279300.0,49.122,49.122,49.011,49.0924,279300.0
2015-02-06 15:35:00,66.33,66.33,66.2,66.27,186800.0,49.0998,49.0998,49.0036,49.0554,186800.0
2015-02-06 15:40:00,66.27,66.31,66.11,66.12,305200.0,49.0554,49.085,48.937,48.9444,305200.0
2015-02-06 15:45:00,66.13,66.15,66.07,66.11,416300.0,48.9518,48.9666,48.9073,48.937,416300.0
2015-02-06 15:50:00,66.11,66.35,66.11,66.35,391500.0,48.937,49.1146,48.937,49.1146,391500.0
2015-02-06 15:55:00,66.34,66.35,66.24,66.35,528800.0,49.1072,49.1146,49.0332,49.1146,528800.0
2015-02-09 09:30:00,68.0,68.89,68.0,68.57,1079700.0,50.336,50.9948,50.336,50.7579,1079700.0
2015-02-09 09:35:00,68.58,68.68,68.3,68.57,325900.0,50.7653,50.8394,50.5581,50.7579,325900.0
2015-02-09 09:40:00,68.57,68.85,68.54,68.72,350700.0,50.7579,50.9652,50.7357,50.869,350700.0
2015-02-09 09:45:00,68.73,68.84,68.62,68.69,298300.0,50.8764,50.9578,50.7949,50.8468,298300.0
2015-02-09 09:50:00,68.7,68.85,68.63,68.68,269300.0,50.8542,50.9652,50.8023,50.8394,269300.0
2015-02-09 09:55:00,68.7,68.96,68.68,68.71,278100.0,50.8542,51.0466,50.8394,50.8616,278100.0
2015-02-09 10:00:00,68.7,68.88,68.7,68.84,224400.0,50.8542,50.9874,50.8542,50.9578,224400.0
2015-02-09 10:05:00,68.85,68.91,68.7,68.74,174300.0,50.9652,51.0096,50.8542,50.8838,174300.0
2015-02-09 10:10:00,68.74,68.83,68.61,68.82,212200.0,50.8838,50.9504,50.7875,50.943,212200.0
2015-02-09 10:15:00,68.83,68.84,68.77,68.83,150300.0,50.9504,50.9578,50.906,50.9504,150300.0
2015-02-09 10:20:00,68.83,68.89,68.77,68.8,145700.0,50.9504,50.9948,50.906,50.9282,145700.0
2015-02-09 10:25:00,68.8,68.82,68.49,68.51,203000.0,50.9282,50.943,50.6987,50.7135,203000.0
2015-02-09 10:30:00,68.52,68.66,68.43,68.64,168800.0,50.7209,50.8246,50.6543,50.8098,168800.0
2015-02-09 10:35:00,68.63,68.67,68.44,68.44,122000.0,50.8023,50.832,50.6617,50.6617,122000.0
2015-02-09 10:40:00,68.44,68.46,68.21,68.33,180900.0,50.6617,50.6765,50.4915,50.5803,180900.0
2015-02-09 10:45:00,68.34,68.34,68.23,68.32,140500.0,50.5877,50.5877,50.5063,50.5729,140500.0
2015-02-09 10:50:00,68.31,68.41,68.23,68.34,127800.0,50.5655,50.6395,50.5063,50.5877,127800.0
2015-02-09 10:55:00,68.34,68.34,68.1,68.14,105000.0,50.5877,50.5877,50.41,50.4396,105000.0
2015-02-09 11:00:00,68.14,68.22,68.13,68.15,134800.0,50.4396,50.4989,50.4322,50.447,134800.0
2015-02-09 11:05:00,68.16,68.24,68.08,68.23,154500.0,50.4544,50.5137,50.3952,50.5063,154500.0
2015-02-09 11:10:00,68.23,68.23,68.15,68.21,85400.0,50.5063,50.5063,50.447,50.4915,85400.0
2015-02-09 11:15:00,68.21,68.21,68.07,68.1,112200.0,50.4915,50.4915,50.3878,50.41,112200.0
2015-02-09 11:20:00,68.11,68.2,68.09,68.18,120400.0,50.4174,50.484,50.4026,50.4692,120400.0
2015-02-09 11:25:00,68.18,68.24,68.08,68.1,142700.0,50.4692,50.5137,50.3952,50.41,142700.0
2015-02-09 11:30:00,68.09,68.11,67.89,67.95,327900.0,50.4026,50.4174,50.2546,50.299,327900.0
2015-02-09 11:35:00,67.95,68.09,67.93,68.0,133400.0,50.299,50.4026,50.2842,50.336,133400.0
2015-02-09 11:40:00,68.0,68.0,67.87,67.88,102500.0,50.336,50.336,50.2398,50.2472,102500.0
2015-02-09 11:45:00,67.88,67.88,67.66,67.77,157700.0,50.2472,50.2472,50.0843,50.1657,157700.0
2015-02-09 11:50:00,67.76,67.81,67.74,67.75,99100.0,50.1583,50.1954,50.1435,50.1509,99100.0
2015-02-09 11:55:00,67.75,67.8,67.67,67.69,59400.0,50.1509,50.188,50.0917,50.1065,59400.0
2015-02-09 12:00:00,67.69,67.72,67.6,67.65,142100.0,50.1065,50.1287,50.0399,50.0769,142100.0
2015-02-09 12:05:00,67.65,67.71,67.58,67.69,110900.0,50.0769,50.1213,50.0251,50.1065,110900.0
2015-02-09 12:10:00,67.7,67.72,67.66,67.68,134400.0,50.1139,50.1287,50.0843,50.0991,134400.0
2015-02-09 12:15:00,67.68,67.7,67.49,67.56,172200.0,50.0991,50.1139,49.9585,50.0103,172200.0
2015-02-09 12:20:00,67.55,67.69,67.52,67.67,100400.0,50.0029,50.1065,49.9807,50.0917,100400.0
2015-02-09 12:25:00,67.67,67.67,67.54,67.61,97900.0,50.0917,50.0917,49.9955,50.0473,97900.0
2015-02-09 12:30:00,67.62,67.66,67.58,67.63,120200.0,50.0547,50.0843,50.0251,50.0621,120200.0
2015-02-09 12:35:00,67.63,67.65,67.52,67.61,125900.0,50.0621,50.0769,49.9807,50.0473,125900.0
2015-02-09 12:40:00,67.6,67.63,67.53,67.54,69700.0,50.0399,50.0621,49.9881,49.9955,69700.0
2015-02-09 12:45:00,67.53,67.53,67.42,67.46,95200.0,49.9881,49.9881,49.9067,49.9363,95200.0
2015-02-09 12:50:00,67.47,67.58,67.43,67.56,101800.0,49.9437,50.0251,49.9141,50.0103,101800.0
2015-02-09 12:55:00,67.55,67.58,67.5,67.55,74300.0,50.0029,50.0251,49.9659,50.0029,74300.0
2015-02-09 13:00:00,67.54,67.57,67.51,67.55,58200.0,49.9955,50.0177,49.9733,50.0029,58200.0
2015-02-09 13:05:00,67.56,67.63,67.53,67.62,54100.0,50.0103,50.0621,49.9881,50.0547,54100.0
2015-02-09 13:10:00,67.62,67.64,67.58,67.59,129400.0,50.0547,50.0695,50.0251,50.0325,129400.0
2015-02-09 13:15:00,67.59,67.69,67.59,67.64,118100.0,50.0325,50.1065,50.0325,50.0695,118100.0
2015-02-09 13:20:00,67.63,67.67,67.61,67.66,74900.0,50.0621,50.0917,50.0473,50.0843,74900.0
2015-02-09 13:25:00,67.67,67.67,67.55,67.55,62800.0,50.0917,50.0917,50.0029,50.0029,62800.0
2015-02-09 13:30:00,67.55,67.55,67.43,67.45,94900.0,50.0029,50.0029,49.9141,49.9289,94900.0
2015-02-09 13:35:00,67.45,67.47,67.36,67.39,98900.0,49.9289,49.9437,49.8623,49.8845,98900.0
2015-02-09 13:40:00,67.39,67.48,67.25,67.25,164000.0,49.8845,49.9511,49.7808,49.7808,164000.0
2015-02-09 13:45:00,67.26,67.41,67.25,67.39,66900.0,49.7882,49.8993,49.7808,49.8845,66900.0
2015-02-09 13:50:00,67.4,67.43,67.25,67.42,113300.0,49.8919,49.9141,49.7808,49.9067,113300.0
2015-02-09 13:55:00,67.41,67.42,67.37,67.41,48100.0,49.8993,49.9067,49.8697,49.8993,48100.0
2015-02-09 14:00:00,67.42,67.42,67.35,67.4,55400.0,49.9067,49.9067,49.8548,49.8919,55400.0
2015-02-09 14:05:00,67.41,67.44,67.35,67.42,105100.0,49.8993,49.9215,49.8548,49.9067,105100.0
2015-02-09 14:10:00,67.42,67.47,67.28,67.32,83600.0,49.9067,49.9437,49.803,49.8326,83600.0
2015-02-09 14:15:00,67.32,67.34,67.14,67.21,131300.0,49.8326,49.8474,49.6994,49.7512,131300.0
2015-02-09 14:20:00,67.2,67.22,67.08,67.09,157400.0,49.7438,49.7586,49.655,49.6624,157400.0
2015-02-09 14:25:00,67.09,67.28,67.08,67.22,113500.0,49.6624,49.803,49.655,49.7586,113500.0
2015-02-09 14:30:00,67.23,67.3,67.21,67.23,72100.0,49.766,49.8178,49.7512,49.766,72100.0
2015-02-09 14:35:00,67.24,67.27,67.15,67.23,110800.0,49.7734,49.7956,49.7068,49.766,110800.0
2015-02-09 14:40:00,67.23,67.24,67.19,67.19,63600.0,49.766,49.7734,49.7364,49.7364,63600.0
2015-02-09 14:45:00,67.2,67.21,66.96,67.06,173900.0,49.7438,49.7512,49.5662,49.6402,173900.0
2015-02-09 14:50:00,67.06,67.09,67.04,67.06,73200.0,49.6402,49.6624,49.6254,49.6402,73200.0
2015-02-09 14:55:00,67.06,67.15,67.05,67.08,110700.0,49.6402,49.7068,49.6328,49.655,110700.0
2015-02-09 15:00:00,67.08,67.13,67.03,67.06,108100.0,49.655,49.692,49.618,49.6402,108100.0
2015-02-09 15:05:00,67.05,67.11,67.0,67.09,144500.0,49.6328,49.6772,49.5958,49.6624,144500.0
2015-02-09 15:10:00,67.08,67.15,67.04,67.15,91000.0,49.655,49.7068,49.6254,49.7068,91000.0
2015-02-09 15:15:00,67.15,67.16,67.06,67.09,108500.0,49.7068,49.7142,49.6402,49.6624,108500.0
2015-02-09 15:20:00,67.1,67.26,67.08,67.23,149500.0,49.6698,49.7882,49.655,49.766,149500.0
2015-02-09 15:25:00,67.22,67.3,67.15,67.26,153000.0,49.7586,49.8178,49.7068,49.7882,153000.0
2015-02-09 15:30:00,67.27,67.28,67.16,67.16,106700.0,49.7956,49.803,49.7142,49.7142,106700.0
2015-02-09 15:35:00,67.16,67.16,66.99,67.08,226500.0,49.7142,49.7142,49.5884,49.655,226500.0
2015-02-09 15:40:00,67.08,67.17,67.05,67.15,303400.0,49.655,49.7216,49.6328,49.7068,303400.0
2015-02-09 15:45:00,67.15,67.34,67.14,67.28,172500.0,49.7068,49.8474,49.6994,49.803,172500.0
2015-02-09 15:50:00,67.28,67.31,67.21,67.24,370300.0,49.803,49.8252,49.7512,49.7734,370300.0
2015-02-09 15:55:00,67.24,67.29,67.03,67.11,700000.0,49.7734,49.8104,49.618,49.6772,700000.0
2015-02-10 09:30:00,69.09,69.65,69.03,69.38,1950100.0,51.1429,51.5574,51.0984,51.3575,1950100.0
2015-02-10 09:35:00,69.37,69.53,68.83,69.26,1076800.0,51.3501,51.4686,50.9504,51.2687,1076800.0
2015-02-10 09:40:00,69.26,69.84,69.25,69.81,831200.0,51.2687,51.698,51.2613,51.6758,831200.0
2015-02-10 09:45:00,69.81,70.06,69.6,69.63,1360100.0,51.6758,51.8609,51.5204,51.5426,1360100.0
2015-02-10 09:50:00,69.63,69.79,69.45,69.45,682300.0,51.5426,51.661,51.4093,51.4093,682300.0
2015-02-10 09:55:00,69.45,69.61,69.45,69.55,398800.0,51.4093,51.5278,51.4093,51.4834,398800.0
2015-02-10 10:00:00,69.54,69.66,69.45,69.51,567100.0,51.476,51.5648,51.4093,51.4538,567100.0
2015-02-10 10:05:00,69.51,69.67,69.5,69.57,344600.0,51.4538,51.5722,51.4464,51.4982,344600.0
2015-02-10 10:10:00,69.58,69.78,69.5,69.76,418900.0,51.5056,51.6536,51.4464,51.6388,418900.0
2015-02-10 10:15:00,69.76,69.83,69.6,69.65,321300.0,51.6388,51.6906,51.5204,51.5574,321300.0
2015-02-10 10:20:00,69.65,69.72,69.64,69.7,349000.0,51.5574,51.6092,51.55,51.5944,349000.0
2015-02-10 10:25:00,69.7,69.78,69.69,69.71,370500.0,51.5944,51.6536,51.587,51.6018,370500.0
2015-02-10 10:30:00,69.71,69.72,69.46,69.71,316200.0,51.6018,51.6092,51.4167,51.6018,316200.0
2015-02-10 10:35:00,69.7,69.85,69.69,69.71,288200.0,51.5944,51.7054,51.587,51.6018,288200.0
2015-02-10 10:40:00,69.72,69.91,69.63,69.64,303100.0,51.6092,51.7499,51.5426,51.55,303100.0
2015-02-10 10:45:00,69.65,69.72,69.51,69.61,267500.0,51.5574,51.6092,51.4538,51.5278,267500.0
2015-02-10 10:50:00,69.61,69.76,69.6,69.7,283600.0,51.5278,51.6388,51.5204,51.5944,283600.0
2015-02-10 10:55:00,69.7,69.76,69.62,69.75,284900.0,51.5944,51.6388,51.5352,51.6314,284900.0
2015-02-10 11:00:00,69.75,69.76,69.64,69.71,249600.0,51.6314,51.6388,51.55,51.6018,249600.0
2015-02-10 11:05:00,69.72,69.85,69.69,69.79,262600.0,51.6092,51.7054,51.587,51.661,262600.0
2015-02-10 11:10:00,69.79,69.99,69.77,69.96,267200.0,51.661,51.8091,51.6462,51.7869,267200.0
2015-02-10 11:15:00,69.97,70.25,69.96,70.21,579400.0,51.7943,52.0015,51.7869,51.9719,579400.0
2015-02-10 11:20:00,70.2,70.21,69.97,69.99,191700.0,51.9645,51.9719,51.7943,51.8091,191700.0
2015-02-10 11:25:00,69.99,70.08,69.99,70.01,138100.0,51.8091,51.8757,51.8091,51.8239,138100.0
2015-02-10 11:30:00,70.02,70.06,69.86,70.02,200700.0,51.8313,51.8609,51.7128,51.8313,200700.0
2015-02-10 11:35:00,70.02,70.07,69.99,70.0,159300.0,51.8313,51.8683,51.8091,51.8165,159300.0
2015-02-10 11:40:00,70.0,70.0,69.85,69.95,226000.0,51.8165,51.8165,51.7054,51.7795,226000.0
2015-02-10 11:45:00,69.95,70.02,69.9,69.99,208800.0,51.7795,51.8313,51.7424,51.8091,208800.0
2015-02-10 11:50:00,69.98,70.01,69.95,70.0,154700.0,51.8017,51.8239,51.7795,51.8165,154700.0
2015-02-10 11:55:00,70.0,70.06,69.97,70.05,188600.0,51.8165,51.8609,51.7943,51.8535,188600.0
2015-02-10 12:00:00,70.04,70.09,69.99,70.04,134400.0,51.8461,51.8831,51.8091,51.8461,134400.0
2015-02-10 12:05:00,70.04,70.05,69.99,70.03,109200.0,51.8461,51.8535,51.8091,51.8387,109200.0
2015-02-10 12:10:00,70.02,70.1,70.0,70.05,169000.0,51.8313,51.8905,51.8165,51.8535,169000.0
2015-02-10 12:15:00,70.05,70.16,70.02,70.11,160900.0,51.8535,51.9349,51.8313,51.8979,160900.0
2015-02-10 12:20:00,70.11,70.15,70.05,70.05,145300.0,51.8979,51.9275,51.8535,51.8535,145300.0
2015-02-10 12:25:00,70.06,70.08,69.98,70.0,211400.0,51.8609,51.8757,51.8017,51.8165,211400.0
2015-02-10 12:30:00,70.0,70.03,69.95,69.97,186700.0,51.8165,51.8387,51.7795,51.7943,186700.0
2015-02-10 12:35:00,69.97,69.98,69.76,69.95,263300.0,51.7943,51.8017,51.6388,51.7795,263300.0
2015-02-10 12:40:00,69.95,70.0,69.93,69.94,171900.0,51.7795,51.8165,51.7647,51.7721,171900.0
2015-02-10 12:45:00,69.94,69.94,69.76,69.77,152700.0,51.7721,51.7721,51.6388,51.6462,152700.0
2015-02-10 12:50:00,69.77,69.78,69.54,69.57,434200.0,51.6462,51.6536,51.476,51.4982,434200.0
2015-02-10 12:55:00,69.58,69.65,69.5,69.64,627100.0,51.5056,51.5574,51.4464,51.55,627100.0
2015-02-10 13:00:00,69.63,69.7,69.58,69.67,298900.0,51.5426,51.5944,51.5056,51.5722,298900.0
2015-02-10 13:05:00,69.67,69.73,69.64,69.67,193300.0,51.5722,51.6166,51.55,51.5722,193300.0
2015-02-10 13:10:00,69.68,69.72,69.64,69.65,231100.0,51.5796,51.6092,51.55,51.5574,231100.0
2015-02-10 13:15:00,69.66,69.85,69.64,69.81,254500.0,51.5648,51.7054,51.55,51.6758,254500.0
2015-02-10 13:20:00,69.81,69.84,69.67,69.78,5966300.0,51.6758,51.698,51.5722,51.6536,5966300.0
2015-02-10 13:25:00,69.78,69.9,69.77,69.88,260200.0,51.6536,51.7424,51.6462,51.7276,260200.0
2015-02-10 13:30:00,69.88,69.91,69.86,69.91,172200.0,51.7276,51.7499,51.7128,51.7499,172200.0
2015-02-10 13:35:00,69.91,69.96,69.85,69.9,1946500.0,51.7499,51.7869,51.7054,51.7424,1946500.0
2015-02-10 13:40:00,69.9,70.07,69.9,70.05,361300.0,51.7424,51.8683,51.7424,51.8535,361300.0
2015-02-10 13:45:00,70.05,70.24,70.05,70.18,266300.0,51.8535,51.9941,51.8535,51.9497,266300.0
2015-02-10 13:50:00,70.18,70.18,70.06,70.06,69900.0,51.9497,51.9497,51.8609,51.8609,69900.0
2015-02-10 13:55:00,70.07,70.11,70.04,70.05,90900.0,51.8683,51.8979,51.8461,51.8535,90900.0
2015-02-10 14:00:00,70.05,70.08,69.99,70.0,102300.0,51.8535,51.8757,51.8091,51.8165,102300.0
2015-02-10 14:05:00,70.01,70.09,70.0,70.05,79200.0,51.8239,51.8831,51.8165,51.8535,79200.0
2015-02-10 14:10:00,70.05,70.08,70.01,70.07,114100.0,51.8535,51.8757,51.8239,51.8683,114100.0
2015-02-10 14:15:00,70.06,70.09,69.99,70.0,178700.0,51.8609,51.8831,51.8091,51.8165,178700.0
2015-02-10 14:20:00,70.0,70.03,69.97,70.0,158500.0,51.8165,51.8387,51.7943,51.8165,158500.0
2015-02-10 14:25:00,70.01,70.1,69.99,70.06,139800.0,51.8239,51.8905,51.8091,51.8609,139800.0
2015-02-10 14:30:00,70.05,70.09,69.98,70.09,155100.0,51.8535,51.8831,51.8017,51.8831,155100.0
2015-02-10 14:35:00,70.09,70.2,70.06,70.15,375400.0,51.8831,51.9645,51.8609,51.9275,375400.0
2015-02-10 14:40:00,70.15,70.19,70.12,70.14,106300.0,51.9275,51.9571,51.9053,51.9201,106300.0
2015-02-10 14:45:00,70.14,70.2,70.13,70.19,152700.0,51.9201,51.9645,51.9127,51.9571,152700.0
2015-02-10 14:50:00,70.19,70.24,70.17,70.24,164700.0,51.9571,51.9941,51.9423,51.9941,164700.0
2015-02-10 14:55:00,70.24,70.46,70.23,70.44,289400.0,51.9941,52.157,51.9867,52.1422,289400.0
2015-02-10 15:00:00,70.45,70.45,70.27,70.31,268100.0,52.1496,52.1496,52.0163,52.0459,268100.0
2015-02-10 15:05:00,70.31,70.33,70.2,70.21,218300.0,52.0459,52.0607,51.9645,51.9719,218300.0
2015-02-10 15:10:00,70.22,70.22,70.08,70.12,192600.0,51.9793,51.9793,51.8757,51.9053,192600.0
2015-02-10 15:15:00,70.11,70.22,70.1,70.22,172700.0,51.8979,51.9793,51.8905,51.9793,172700.0
2015-02-10 15:20:00,70.21,70.33,70.21,70.32,233400.0,51.9719,52.0607,51.9719,52.0533,233400.0
2015-02-10 15:25:00,70.33,70.35,70.25,70.29,246400.0,52.0607,52.0756,52.0015,52.0311,246400.0
2015-02-10 15:30:00,70.29,70.37,70.26,70.36,252400.0,52.0311,52.0904,52.0089,52.083,252400.0
2015-02-10 15:35:00,70.36,70.46,70.36,70.42,259600.0,52.083,52.157,52.083,52.1274,259600.0
2015-02-10 15:40:00,70.42,70.45,70.3,70.44,345900.0,52.1274,52.1496,52.0385,52.1422,345900.0
2015-02-10 15:45:00,70.45,70.46,70.31,70.35,290600.0,52.1496,52.157,52.0459,52.0756,290600.0
2015-02-10 15:50:00,70.33,70.35,70.22,70.26,576500.0,52.0607,52.0756,51.9793,52.0089,576500.0
2015-02-10 15:55:00,70.27,70.35,70.24,70.24,889700.0,52.0163,52.0756,51.9941,51.9941,889700.0
2015-02-11 09:30:00,70.57,70.89,70.05,70.26,551300.0,52.2384,52.4753,51.8535,52.0089,551300.0
2015-02-11 09:35:00,70.27,70.39,70.08,70.21,236200.0,52.0163,52.1052,51.8757,51.9719,236200.0
2015-02-11 09:40:00,70.21,70.41,70.0,70.35,317000.0,51.9719,52.12,51.8165,52.0756,317000.0
2015-02-11 09:45:00,70.34,70.49,70.3,70.48,152400.0,52.0682,52.1792,52.0385,52.1718,152400.0
2015-02-11 09:50:00,70.48,70.69,70.39,70.68,193300.0,52.1718,52.3272,52.1052,52.3198,193300.0
2015-02-11 09:55:00,70.68,70.7,70.44,70.49,186900.0,52.3198,52.3346,52.1422,52.1792,186900.0
2015-02-11 10:00:00,70.48,70.69,70.34,70.35,217600.0,52.1718,52.3272,52.0682,52.0756,217600.0
2015-02-11 10:05:00,70.35,70.43,70.28,70.37,142400.0,52.0756,52.1348,52.0237,52.0904,142400.0
2015-02-11 10:10:00,70.38,70.45,70.29,70.42,132000.0,52.0978,52.1496,52.0311,52.1274,132000.0
2015-02-11 10:15:00,70.42,70.49,70.33,70.47,143700.0,52.1274,52.1792,52.0607,52.1644,143700.0
2015-02-11 10:20:00,70.46,70.49,70.41,70.44,113400.0,52.157,52.1792,52.12,52.1422,113400.0
2015-02-11 10:25:00,70.45,70.46,70.35,70.4,143400.0,52.1496,52.157,52.0756,52.1126,143400.0
2015-02-11 10:30:00,70.4,70.53,70.39,70.47,156100.0,52.1126,52.2088,52.1052,52.1644,156100.0
2015-02-11 10:35:00,70.46,70.53,70.41,70.45,117000.0,52.157,52.2088,52.12,52.1496,117000.0
2015-02-11 10:40:00,70.46,70.54,70.44,70.52,139500.0,52.157,52.2162,52.1422,52.2014,139500.0
2015-02-11 10:45:00,70.53,70.54,70.45,70.51,88900.0,52.2088,52.2162,52.1496,52.194,88900.0
2015-02-11 10:50:00,70.51,70.59,70.5,70.59,96400.0,52.194,52.2532,52.1866,52.2532,96400.0
2015-02-11 10:55:00,70.59,70.6,70.51,70.6,117200.0,52.2532,52.2606,52.194,52.2606,117200.0
2015-02-11 11:00:00,70.59,70.66,70.58,70.61,199900.0,52.2532,52.305,52.2458,52.268,199900.0
2015-02-11 11:05:00,70.6,70.65,70.52,70.61,97400.0,52.2606,52.2976,52.2014,52.268,97400.0
2015-02-11 11:10:00,70.62,70.67,70.61,70.64,166300.0,52.2754,52.3124,52.268,52.2902,166300.0
2015-02-11 11:15:00,70.64,70.66,70.54,70.57,157600.0,52.2902,52.305,52.2162,52.2384,157600.0
2015-02-11 11:20:00,70.56,70.66,70.54,70.65,128500.0,52.231,52.305,52.2162,52.2976,128500.0
2015-02-11 11:25:00,70.65,70.73,70.61,70.67,205900.0,52.2976,52.3568,52.268,52.3124,205900.0
2015-02-11 11:30:00,70.67,70.73,70.63,70.7,200600.0,52.3124,52.3568,52.2828,52.3346,200600.0
2015-02-11 11:35:00,70.7,70.8,70.63,70.74,219000.0,52.3346,52.4087,52.2828,52.3642,219000.0
2015-02-11 11:40:00,70.74,70.77,70.68,70.75,105700.0,52.3642,52.3865,52.3198,52.3716,105700.0
2015-02-11 11:45:00,70.75,70.8,70.74,70.79,69700.0,52.3716,52.4087,52.3642,52.4013,69700.0
2015-02-11 11:50:00,70.79,70.85,70.74,70.83,79300.0,52.4013,52.4457,52.3642,52.4309,79300.0
2015-02-11 11:55:00,70.83,70.84,70.74,70.8,80400.0,52.4309,52.4383,52.3642,52.4087,80400.0
2015-02-11 12:00:00,70.8,70.82,70.76,70.78,79400.0,52.4087,52.4235,52.3791,52.3939,79400.0
2015-02-11 12:05:00,70.78,70.87,70.78,70.8,94600.0,52.3939,52.4605,52.3939,52.4087,94600.0
2015-02-11 12:10:00,70.8,70.84,70.76,70.81,70300.0,52.4087,52.4383,52.3791,52.4161,70300.0
2015-02-11 12:15:00,70.81,70.83,70.78,70.8,86300.0,52.4161,52.4309,52.3939,52.4087,86300.0
2015-02-11 12:20:00,70.79,70.83,70.74,70.81,93900.0,52.4013,52.4309,52.3642,52.4161,93900.0
2015-02-11 12:25:00,70.81,70.83,70.77,70.8,84900.0,52.4161,52.4309,52.3865,52.4087,84900.0
2015-02-11 12:30:00,70.8,70.83,70.78,70.81,80600.0,52.4087,52.4309,52.3939,52.4161,80600.0
2015-02-11 12:35:00,70.8,70.85,70.76,70.81,87300.0,52.4087,52.4457,52.3791,52.4161,87300.0
2015-02-11 12:40:00,70.8,70.81,70.73,70.75,201400.0,52.4087,52.4161,52.3568,52.3716,201400.0
2015-02-11 12:45:00,70.74,70.79,70.68,70.7,77400.0,52.3642,52.4013,52.3198,52.3346,77400.0
2015-02-11 12:50:00,70.7,70.75,70.58,70.59,74000.0,52.3346,52.3716,52.2458,52.2532,74000.0
2015-02-11 12:55:00,70.59,70.59,70.47,70.5,95700.0,52.2532,52.2532,52.1644,52.1866,95700.0
2015-02-11 13:00:00,70.49,70.53,70.42,70.5,143800.0,52.1792,52.2088,52.1274,52.1866,143800.0
2015-02-11 13:05:00,70.5,70.51,70.45,70.49,131900.0,52.1866,52.194,52.1496,52.1792,131900.0
2015-02-11 13:10:00,70.49,70.51,70.36,70.37,181200.0,52.1792,52.194,52.083,52.0904,181200.0
2015-02-11 13:15:00,70.37,70.4,70.29,70.37,143400.0,52.0904,52.1126,52.0311,52.0904,143400.0
2015-02-11 13:20:00,70.36,70.42,70.31,70.41,103200.0,52.083,52.1274,52.0459,52.12,103200.0
2015-02-11 13:25:00,70.41,70.47,70.35,70.38,73500.0,52.12,52.1644,52.0756,52.0978,73500.0
2015-02-11 13:30:00,70.38,70.44,70.35,70.44,109500.0,52.0978,52.1422,52.0756,52.1422,109500.0
2015-02-11 13:35:00,70.43,70.5,70.37,70.41,89000.0,52.1348,52.1866,52.0904,52.12,89000.0
2015-02-11 13:40:00,70.41,70.43,70.3,70.31,57300.0,52.12,52.1348,52.0385,52.0459,57300.0
2015-02-11 13:45:00,70.31,70.32,70.18,70.22,142600.0,52.0459,52.0533,51.9497,51.9793,142600.0
2015-02-11 13:50:00,70.22,70.27,70.19,70.22,64900.0,51.9793,52.0163,51.9571,51.9793,64900.0
2015-02-11 13:55:00,70.22,70.46,70.17,70.37,124200.0,51.9793,52.157,51.9423,52.0904,124200.0
2015-02-11 14:00:00,70.37,70.43,70.25,70.32,78600.0,52.0904,52.1348,52.0015,52.0533,78600.0
2015-02-11 14:05:00,70.32,70.41,70.27,70.37,108400.0,52.0533,52.12,52.0163,52.0904,108400.0
2015-02-11 14:10:00,70.38,70.38,70.3,70.36,101200.0,52.0978,52.0978,52.0385,52.083,101200.0
2015-02-11 14:15:00,70.36,70.39,70.3,70.32,81000.0,52.083,52.1052,52.0385,52.0533,81000.0
2015-02-11 14:20:00,70.31,70.38,70.31,70.36,77800.0,52.0459,52.0978,52.0459,52.083,77800.0
2015-02-11 14:25:00,70.36,70.38,70.23,70.31,116500.0,52.083,52.0978,51.9867,52.0459,116500.0
2015-02-11 14:30:00,70.31,70.37,70.3,70.35,84700.0,52.0459,52.0904,52.0385,52.0756,84700.0
2015-02-11 14:35:00,70.36,70.38,70.31,70.38,69300.0,52.083,52.0978,52.0459,52.0978,69300.0
2015-02-11 14:40:00,70.39,70.45,70.33,70.36,90600.0,52.1052,52.1496,52.0607,52.083,90600.0
2015-02-11 14:45:00,70.36,70.53,70.35,70.52,97400.0,52.083,52.2088,52.0756,52.2014,97400.0
2015-02-11 14:50:00,70.52,70.55,70.49,70.52,74800.0,52.2014,52.2236,52.1792,52.2014,74800.0
2015-02-11 14:55:00,70.51,70.54,70.42,70.5,118000.0,52.194,52.2162,52.1274,52.1866,118000.0
2015-02-11 15:00:00,70.5,70.52,70.43,70.5,143400.0,52.1866,52.2014,52.1348,52.1866,143400.0
2015-02-11 15:05:00,70.5,70.52,70.44,70.48,146400.0,52.1866,52.2014,52.1422,52.1718,146400.0
2015-02-11 15:10:00,70.48,70.51,70.47,70.5,79300.0,52.1718,52.194,52.1644,52.1866,79300.0
2015-02-11 15:15:00,70.49,70.49,70.34,70.36,180900.0,52.1792,52.1792,52.0682,52.083,180900.0
2015-02-11 15:20:00,70.36,70.41,70.34,70.39,162900.0,52.083,52.12,52.0682,52.1052,162900.0
2015-02-11 15:25:00,70.38,70.52,70.38,70.47,264800.0,52.0978,52.2014,52.0978,52.1644,264800.0
2015-02-11 15:30:00,70.47,70.48,70.3,70.32,234300.0,52.1644,52.1718,52.0385,52.0533,234300.0
2015-02-11 15:35:00,70.31,70.44,70.31,70.43,124700.0,52.0459,52.1422,52.0459,52.1348,124700.0
2015-02-11 15:40:00,70.44,70.48,70.34,70.38,161000.0,52.1422,52.1718,52.0682,52.0978,161000.0
2015-02-11 15:45:00,70.37,70.38,70.21,70.26,177400.0,52.0904,52.0978,51.9719,52.0089,177400.0
2015-02-11 15:50:00,70.26,70.31,70.23,70.28,300200.0,52.0089,52.0459,51.9867,52.0237,300200.0
2015-02-11 15:55:00,70.28,70.29,70.16,70.18,541400.0,52.0237,52.0311,51.9349,51.9497,541400.0
2015-02-12 09:30:00,69.78,69.95,69.56,69.67,607200.0,51.6536,51.7795,51.4908,51.5722,607200.0
2015-02-12 09:35:00,69.67,69.72,69.58,69.68,394000.0,51.5722,51.6092,51.5056,51.5796,394000.0
2015-02-12 09:40:00,69.69,69.71,69.57,69.6,337500.0,51.587,51.6018,51.4982,51.5204,337500.0
2015-02-12 09:45:00,69.6,69.78,69.6,69.73,262200.0,51.5204,51.6536,51.5204,51.6166,262200.0
2015-02-12 09:50:00,69.72,69.81,69.69,69.8,200700.0,51.6092,51.6758,51.587,51.6684,200700.0
2015-02-12 09:55:00,69.8,69.91,69.78,69.85,127300.0,51.6684,51.7499,51.6536,51.7054,127300.0
2015-02-12 10:00:00,69.87,69.92,69.8,69.86,148300.0,51.7202,51.7573,51.6684,51.7128,148300.0
2015-02-12 10:05:00,69.85,69.95,69.84,69.95,169100.0,51.7054,51.7795,51.698,51.7795,169100.0
2015-02-12 10:10:00,69.95,69.96,69.89,69.92,157100.0,51.7795,51.7869,51.735,51.7573,157100.0
2015-02-12 10:15:00,69.93,69.97,69.88,69.91,102300.0,51.7647,51.7943,51.7276,51.7499,102300.0
2015-02-12 10:20:00,69.9,70.0,69.9,69.95,162300.0,51.7424,51.8165,51.7424,51.7795,162300.0
2015-02-12 10:25:00,69.96,70.01,69.92,69.98,271200.0,51.7869,51.8239,51.7573,51.8017,271200.0
2015-02-12 10:30:00,69.98,70.0,69.94,70.0,113600.0,51.8017,51.8165,51.7721,51.8165,113600.0
2015-02-12 10:35:00,69.99,70.01,69.82,69.98,181900.0,51.8091,51.8239,51.6832,51.8017,181900.0
2015-02-12 10:40:00,69.99,70.05,69.98,69.99,136300.0,51.8091,51.8535,51.8017,51.8091,136300.0
2015-02-12 10:45:00,70.0,70.0,69.83,69.91,120200.0,51.8165,51.8165,51.6906,51.7499,120200.0
2015-02-12 10:50:00,69.92,69.95,69.82,69.84,92000.0,51.7573,51.7795,51.6832,51.698,92000.0
2015-02-12 10:55:00,69.84,69.85,69.6,69.63,174300.0,51.698,51.7054,51.5204,51.5426,174300.0
2015-02-12 11:00:00,69.64,69.79,69.58,69.77,165200.0,51.55,51.661,51.5056,51.6462,165200.0
2015-02-12 11:05:00,69.78,69.92,69.77,69.91,90000.0,51.6536,51.7573,51.6462,51.7499,90000.0
2015-02-12 11:10:00,69.91,69.94,69.86,69.89,100200.0,51.7499,51.7721,51.7128,51.735,100200.0
2015-02-12 11:15:00,69.9,69.9,69.79,69.81,105100.0,51.7424,51.7424,51.661,51.6758,105100.0
2015-02-12 11:20:00,69.81,69.82,69.71,69.82,166300.0,51.6758,51.6832,51.6018,51.6832,166300.0
2015-02-12 11:25:00,69.82,69.91,69.82,69.88,127700.0,51.6832,51.7499,51.6832,51.7276,127700.0
2015-02-12 11:30:00,69.89,70.01,69.87,70.0,200900.0,51.735,51.8239,51.7202,51.8165,200900.0
2015-02-12 11:35:00,69.99,70.01,69.92,69.99,89300.0,51.8091,51.8239,51.7573,51.8091,89300.0
2015-02-12 11:40:00,69.98,69.99,69.91,69.96,127400.0,51.8017,51.8091,51.7499,51.7869,127400.0
2015-02-12 11:45:00,69.96,69.98,69.89,69.97,150100.0,51.7869,51.8017,51.735,51.7943,150100.0
2015-02-12 11:50:00,69.97,70.0,69.95,69.99,96800.0,51.7943,51.8165,51.7795,51.8091,96800.0
2015-02-12 11:55:00,69.99,70.0,69.96,69.96,111400.0,51.8091,51.8165,51.7869,51.7869,111400.0
2015-02-12 12:00:00,69.96,69.97,69.91,69.95,71500.0,51.7869,51.7943,51.7499,51.7795,71500.0
2015-02-12 12:05:00,69.95,69.98,69.9,69.92,79300.0,51.7795,51.8017,51.7424,51.7573,79300.0
2015-02-12 12:10:00,69.93,69.94,69.85,69.9,115300.0,51.7647,51.7721,51.7054,51.7424,115300.0
2015-02-12 12:15:00,69.9,70.01,69.89,69.99,132700.0,51.7424,51.8239,51.735,51.8091,132700.0
2015-02-12 12:20:00,69.99,70.0,69.95,69.98,63200.0,51.8091,51.8165,51.7795,51.8017,63200.0
2015-02-12 12:25:00,69.98,70.01,69.95,70.0,55600.0,51.8017,51.8239,51.7795,51.8165,55600.0
2015-02-12 12:30:00,70.0,70.06,70.0,70.04,102300.0,51.8165,51.8609,51.8165,51.8461,102300.0
2015-02-12 12:35:00,70.04,70.11,70.0,70.0,65000.0,51.8461,51.8979,51.8165,51.8165,65000.0
2015-02-12 12:40:00,70.01,70.05,69.94,70.05,68500.0,51.8239,51.8535,51.7721,51.8535,68500.0
2015-02-12 12:45:00,70.05,70.08,70.04,70.04,61700.0,51.8535,51.8757,51.8461,51.8461,61700.0
2015-02-12 12:50:00,70.04,70.04,69.99,70.01,54800.0,51.8461,51.8461,51.8091,51.8239,54800.0
2015-02-12 12:55:00,70.01,70.05,69.98,70.01,97300.0,51.8239,51.8535,51.8017,51.8239,97300.0
2015-02-12 13:00:00,70.01,70.16,70.01,70.16,56500.0,51.8239,51.9349,51.8239,51.9349,56500.0
2015-02-12 13:05:00,70.15,70.19,70.11,70.15,84700.0,51.9275,51.9571,51.8979,51.9275,84700.0
2015-02-12 13:10:00,70.15,70.23,70.13,70.21,51500.0,51.9275,51.9867,51.9127,51.9719,51500.0
2015-02-12 13:15:00,70.22,70.24,70.19,70.23,60200.0,51.9793,51.9941,51.9571,51.9867,60200.0
2015-02-12 13:20:00,70.23,70.29,70.12,70.15,83200.0,51.9867,52.0311,51.9053,51.9275,83200.0
2015-02-12 13:25:00,70.15,70.22,70.14,70.16,53100.0,51.9275,51.9793,51.9201,51.9349,53100.0
2015-02-12 13:30:00,70.16,70.26,70.15,70.16,74400.0,51.9349,52.0089,51.9275,51.9349,74400.0
2015-02-12 13:35:00,70.17,70.17,70.07,70.17,96200.0,51.9423,51.9423,51.8683,51.9423,96200.0
2015-02-12 13:40:00,70.17,70.25,70.12,70.23,80700.0,51.9423,52.0015,51.9053,51.9867,80700.0
2015-02-12 13:45:00,70.23,70.26,70.12,70.13,84600.0,51.9867,52.0089,51.9053,51.9127,84600.0
2015-02-12 13:50:00,70.13,70.21,70.1,70.2,78500.0,51.9127,51.9719,51.8905,51.9645,78500.0
2015-02-12 13:55:00,70.2,70.25,70.15,70.18,74400.0,51.9645,52.0015,51.9275,51.9497,74400.0
2015-02-12 14:00:00,70.17,70.18,70.08,70.09,103000.0,51.9423,51.9497,51.8757,51.8831,103000.0
2015-02-12 14:05:00,70.1,70.2,70.09,70.18,77200.0,51.8905,51.9645,51.8831,51.9497,77200.0
2015-02-12 14:10:00,70.18,70.23,70.17,70.22,66200.0,51.9497,51.9867,51.9423,51.9793,66200.0
2015-02-12 14:15:00,70.22,70.22,70.15,70.17,86400.0,51.9793,51.9793,51.9275,51.9423,86400.0
2015-02-12 14:20:00,70.17,70.28,70.17,70.28,53000.0,51.9423,52.0237,51.9423,52.0237,53000.0
2015-02-12 14:25:00,70.28,70.28,70.14,70.14,144200.0,52.0237,52.0237,51.9201,51.9201,144200.0
2015-02-12 14:30:00,70.14,70.16,70.05,70.05,170400.0,51.9201,51.9349,51.8535,51.8535,170400.0
2015-02-12 14:35:00,70.05,70.14,70.03,70.14,236900.0,51.8535,51.9201,51.8387,51.9201,236900.0
2015-02-12 14:40:00,70.13,70.19,70.09,70.17,131500.0,51.9127,51.9571,51.8831,51.9423,131500.0
2015-02-12 14:45:00,70.17,70.26,70.17,70.26,116000.0,51.9423,52.0089,51.9423,52.0089,116000.0
2015-02-12 14:50:00,70.25,70.27,70.16,70.16,117300.0,52.0015,52.0163,51.9349,51.9349,117300.0
2015-02-12 14:55:00,70.15,70.19,70.09,70.09,172500.0,51.9275,51.9571,51.8831,51.8831,172500.0
2015-02-12 15:00:00,70.09,70.11,70.05,70.07,160500.0,51.8831,51.8979,51.8535,51.8683,160500.0
2015-02-12 15:05:00,70.08,70.23,70.08,70.18,91100.0,51.8757,51.9867,51.8757,51.9497,91100.0
2015-02-12 15:10:00,70.19,70.24,70.16,70.17,89400.0,51.9571,51.9941,51.9349,51.9423,89400.0
2015-02-12 15:15:00,70.16,70.2,70.15,70.2,91200.0,51.9349,51.9645,51.9275,51.9645,91200.0
2015-02-12 15:20:00,70.2,70.23,70.17,70.2,111000.0,51.9645,51.9867,51.9423,51.9645,111000.0
2015-02-12 15:25:00,70.2,70.22,70.07,70.08,123300.0,51.9645,51.9793,51.8683,51.8757,123300.0
2015-02-12 15:30:00,70.08,70.17,70.07,70.15,149600.0,51.8757,51.9423,51.8683,51.9275,149600.0
2015-02-12 15:35:00,70.15,70.24,70.15,70.23,126100.0,51.9275,51.9941,51.9275,51.9867,126100.0
2015-02-12 15:40:00,70.23,70.33,70.2,70.26,164500.0,51.9867,52.0607,51.9645,52.0089,164500.0
2015-02-12 15:45:00,70.27,70.28,70.19,70.27,164700.0,52.0163,52.0237,51.9571,52.0163,164700.0
2015-02-12 15:50:00,70.27,70.33,70.26,70.3,340500.0,52.0163,52.0607,52.0089,52.0385,340500.0
2015-02-12 15:55:00,70.3,70.39,70.27,70.38,496900.0,52.0385,52.1052,52.0163,52.0978,496900.0
2015-02-13 09:30:00,70.49,70.59,70.35,70.59,225600.0,52.1792,52.2532,52.0756,52.2532,225600.0
2015-02-13 09:35:00,70.61,70.82,70.59,70.81,71400.0,52.268,52.4235,52.2532,52.4161,71400.0
2015-02-13 09:40:00,70.8,70.84,70.73,70.78,107500.0,52.4087,52.4383,52.3568,52.3939,107500.0
2015-02-13 09:45:00,70.8,70.9,70.75,70.81,86900.0,52.4087,52.4827,52.3716,52.4161,86900.0
2015-02-13 09:50:00,70.82,70.84,70.67,70.74,80500.0,52.4235,52.4383,52.3124,52.3642,80500.0
2015-02-13 09:55:00,70.74,70.78,70.66,70.75,70400.0,52.3642,52.3939,52.305,52.3716,70400.0
2015-02-13 10:00:00,70.73,70.78,70.64,70.71,64800.0,52.3568,52.3939,52.2902,52.342,64800.0
2015-02-13 10:05:00,70.71,70.75,70.45,70.47,120600.0,52.342,52.3716,52.1496,52.1644,120600.0
2015-02-13 10:10:00,70.47,70.51,70.46,70.5,73900.0,52.1644,52.194,52.157,52.1866,73900.0
2015-02-13 10:15:00,70.51,70.52,70.39,70.4,149000.0,52.194,52.2014,52.1052,52.1126,149000.0
2015-02-13 10:20:00,70.4,70.53,70.39,70.53,102400.0,52.1126,52.2088,52.1052,52.2088,102400.0
2015-02-13 10:25:00,70.53,70.57,70.4,70.41,103100.0,52.2088,52.2384,52.1126,52.12,103100.0
2015-02-13 10:30:00,70.42,70.45,70.31,70.31,52700.0,52.1274,52.1496,52.0459,52.0459,52700.0
2015-02-13 10:35:00,70.31,70.34,70.27,70.34,32000.0,52.0459,52.0682,52.0163,52.0682,32000.0
2015-02-13 10:40:00,70.34,70.45,70.34,70.43,54200.0,52.0682,52.1496,52.0682,52.1348,54200.0
2015-02-13 10:45:00,70.44,70.5,70.43,70.49,84400.0,52.1422,52.1866,52.1348,52.1792,84400.0
2015-02-13 10:50:00,70.49,70.49,70.43,70.46,71700.0,52.1792,52.1792,52.1348,52.157,71700.0
2015-02-13 10:55:00,70.46,70.48,70.34,70.38,71700.0,52.157,52.1718,52.0682,52.0978,71700.0
2015-02-13 11:00:00,70.38,70.49,70.38,70.41,53200.0,52.0978,52.1792,52.0978,52.12,53200.0
2015-02-13 11:05:00,70.4,70.51,70.39,70.5,81800.0,52.1126,52.194,52.1052,52.1866,81800.0
2015-02-13 11:10:00,70.5,70.51,70.47,70.48,84500.0,52.1866,52.194,52.1644,52.1718,84500.0
2015-02-13 11:15:00,70.49,70.53,70.49,70.52,94000.0,52.1792,52.2088,52.1792,52.2014,94000.0
2015-02-13 11:20:00,70.52,70.54,70.5,70.52,82500.0,52.2014,52.2162,52.1866,52.2014,82500.0
2015-02-13 11:25:00,70.52,70.56,70.49,70.56,71800.0,52.2014,52.231,52.1792,52.231,71800.0
2015-02-13 11:30:00,70.55,70.56,70.47,70.51,42100.0,52.2236,52.231,52.1644,52.194,42100.0
2015-02-13 11:35:00,70.5,70.51,70.45,70.5,34600.0,52.1866,52.194,52.1496,52.1866,34600.0
2015-02-13 11:40:00,70.49,70.6,70.49,70.6,37800.0,52.1792,52.2606,52.1792,52.2606,37800.0
2015-02-13 11:45:00,70.59,70.67,70.58,70.64,53700.0,52.2532,52.3124,52.2458,52.2902,53700.0
2015-02-13 11:50:00,70.65,70.7,70.6,70.67,104400.0,52.2976,52.3346,52.2606,52.3124,104400.0
2015-02-13 11:55:00,70.67,70.68,70.58,70.59,114300.0,52.3124,52.3198,52.2458,52.2532,114300.0
2015-02-13 12:00:00,70.59,70.66,70.58,70.61,48800.0,52.2532,52.305,52.2458,52.268,48800.0
2015-02-13 12:05:00,70.6,70.62,70.56,70.59,41900.0,52.2606,52.2754,52.231,52.2532,41900.0
2015-02-13 12:10:00,70.6,70.64,70.59,70.61,58800.0,52.2606,52.2902,52.2532,52.268,58800.0
2015-02-13 12:15:00,70.61,70.7,70.58,70.66,98300.0,52.268,52.3346,52.2458,52.305,98300.0
2015-02-13 12:20:00,70.65,70.69,70.62,70.68,51000.0,52.2976,52.3272,52.2754,52.3198,51000.0
2015-02-13 12:25:00,70.69,70.7,70.63,70.64,45300.0,52.3272,52.3346,52.2828,52.2902,45300.0
2015-02-13 12:30:00,70.64,70.7,70.61,70.69,42200.0,52.2902,52.3346,52.268,52.3272,42200.0
2015-02-13 12:35:00,70.68,70.69,70.61,70.64,45400.0,52.3198,52.3272,52.268,52.2902,45400.0
2015-02-13 12:40:00,70.64,70.65,70.55,70.55,52300.0,52.2902,52.2976,52.2236,52.2236,52300.0
2015-02-13 12:45:00,70.55,70.57,70.51,70.56,53000.0,52.2236,52.2384,52.194,52.231,53000.0
2015-02-13 12:50:00,70.56,70.65,70.56,70.61,26700.0,52.231,52.2976,52.231,52.268,26700.0
2015-02-13 12:55:00,70.6,70.65,70.59,70.61,56200.0,52.2606,52.2976,52.2532,52.268,56200.0
2015-02-13 13:00:00,70.62,70.67,70.6,70.64,76000.0,52.2754,52.3124,52.2606,52.2902,76000.0
2015-02-13 13:05:00,70.65,70.67,70.61,70.64,34400.0,52.2976,52.3124,52.268,52.2902,34400.0
2015-02-13 13:10:00,70.64,70.7,70.64,70.65,30600.0,52.2902,52.3346,52.2902,52.2976,30600.0
2015-02-13 13:15:00,70.65,70.7,70.64,70.69,42900.0,52.2976,52.3346,52.2902,52.3272,42900.0
2015-02-13 13:20:00,70.69,70.69,70.64,70.66,29300.0,52.3272,52.3272,52.2902,52.305,29300.0
2015-02-13 13:25:00,70.66,70.67,70.62,70.63,56200.0,52.305,52.3124,52.2754,52.2828,56200.0
2015-02-13 13:30:00,70.63,70.64,70.54,70.56,58900.0,52.2828,52.2902,52.2162,52.231,58900.0
2015-02-13 13:35:00,70.56,70.58,70.49,70.52,82100.0,52.231,52.2458,52.1792,52.2014,82100.0
2015-02-13 13:40:00,70.52,70.56,70.48,70.54,55400.0,52.2014,52.231,52.1718,52.2162,55400.0
2015-02-13 13:45:00,70.54,70.58,70.5,70.52,65100.0,52.2162,52.2458,52.1866,52.2014,65100.0
2015-02-13 13:50:00,70.51,70.62,70.51,70.61,87600.0,52.194,52.2754,52.194,52.268,87600.0
2015-02-13 13:55:00,70.61,70.63,70.58,70.59,41800.0,52.268,52.2828,52.2458,52.2532,41800.0
2015-02-13 14:00:00,70.59,70.65,70.58,70.61,35700.0,52.2532,52.2976,52.2458,52.268,35700.0
2015-02-13 14:05:00,70.61,70.63,70.59,70.62,37800.0,52.268,52.2828,52.2532,52.2754,37800.0
2015-02-13 14:10:00,70.61,70.64,70.55,70.58,52700.0,52.268,52.2902,52.2236,52.2458,52700.0
2015-02-13 14:15:00,70.58,70.6,70.56,70.59,31400.0,52.2458,52.2606,52.231,52.2532,31400.0
2015-02-13 14:20:00,70.6,70.65,70.59,70.63,44200.0,52.2606,52.2976,52.2532,52.2828,44200.0
2015-02-13 14:25:00,70.62,70.68,70.62,70.64,41300.0,52.2754,52.3198,52.2754,52.2902,41300.0
2015-02-13 14:30:00,70.64,70.66,70.54,70.56,99700.0,52.2902,52.305,52.2162,52.231,99700.0
2015-02-13 14:35:00,70.55,70.58,70.55,70.56,105800.0,52.2236,52.2458,52.2236,52.231,105800.0
2015-02-13 14:40:00,70.56,70.58,70.56,70.56,81500.0,52.231,52.2458,52.231,52.231,81500.0
2015-02-13 14:45:00,70.56,70.6,70.54,70.58,127000.0,52.231,52.2606,52.2162,52.2458,127000.0
2015-02-13 14:50:00,70.59,70.67,70.58,70.67,42900.0,52.2532,52.3124,52.2458,52.3124,42900.0
2015-02-13 14:55:00,70.68,70.71,70.67,70.7,47200.0,52.3198,52.342,52.3124,52.3346,47200.0
2015-02-13 15:00:00,70.69,70.7,70.66,70.69,77500.0,52.3272,52.3346,52.305,52.3272,77500.0
2015-02-13 15:05:00,70.69,70.79,70.68,70.73,100100.0,52.3272,52.4013,52.3198,52.3568,100100.0
2015-02-13 15:10:00,70.73,70.86,70.73,70.86,100600.0,52.3568,52.4531,52.3568,52.4531,100600.0
2015-02-13 15:15:00,70.85,70.93,70.85,70.86,271700.0,52.4457,52.5049,52.4457,52.4531,271700.0
2015-02-13 15:20:00,70.86,70.89,70.79,70.86,75600.0,52.4531,52.4753,52.4013,52.4531,75600.0
2015-02-13 15:25:00,70.85,70.88,70.81,70.82,78900.0,52.4457,52.4679,52.4161,52.4235,78900.0
2015-02-13 15:30:00,70.81,70.88,70.81,70.83,113900.0,52.4161,52.4679,52.4161,52.4309,113900.0
2015-02-13 15:35:00,70.83,70.85,70.82,70.83,88200.0,52.4309,52.4457,52.4235,52.4309,88200.0
2015-02-13 15:40:00,70.83,70.87,70.83,70.84,92000.0,52.4309,52.4605,52.4309,52.4383,92000.0
2015-02-13 15:45:00,70.83,70.85,70.81,70.81,124800.0,52.4309,52.4457,52.4161,52.4161,124800.0
2015-02-13 15:50:00,70.81,70.93,70.81,70.9,241200.0,52.4161,52.5049,52.4161,52.4827,241200.0
2015-02-13 15:55:00,70.9,70.91,70.83,70.87,566400.0,52.4827,52.4901,52.4309,52.4605,566400.0
2015-02-17 09:30:00,70.76,70.91,70.62,70.82,385300.0,52.3791,52.4901,52.2754,52.4235,385300.0
2015-02-17 09:35:00,70.81,70.84,70.7,70.71,75600.0,52.4161,52.4383,52.3346,52.342,75600.0
2015-02-17 09:40:00,70.69,70.75,70.68,70.7,91300.0,52.3272,52.3716,52.3198,52.3346,91300.0
2015-02-17 09:45:00,70.7,70.77,70.66,70.66,102900.0,52.3346,52.3865,52.305,52.305,102900.0
2015-02-17 09:50:00,70.65,70.67,70.52,70.65,103300.0,52.2976,52.3124,52.2014,52.2976,103300.0
2015-02-17 09:55:00,70.65,70.73,70.46,70.69,95800.0,52.2976,52.3568,52.157,52.3272,95800.0
2015-02-17 10:00:00,70.69,70.79,70.66,70.76,76900.0,52.3272,52.4013,52.305,52.3791,76900.0
2015-02-17 10:05:00,70.77,70.84,70.75,70.78,126200.0,52.3865,52.4383,52.3716,52.3939,126200.0
2015-02-17 10:10:00,70.78,70.79,70.74,70.75,81700.0,52.3939,52.4013,52.3642,52.3716,81700.0
2015-02-17 10:15:00,70.75,70.76,70.6,70.62,101000.0,52.3716,52.3791,52.2606,52.2754,101000.0
2015-02-17 10:20:00,70.63,70.69,70.58,70.69,68500.0,52.2828,52.3272,52.2458,52.3272,68500.0
2015-02-17 10:25:00,70.69,70.69,70.56,70.6,51500.0,52.3272,52.3272,52.231,52.2606,51500.0
2015-02-17 10:30:00,70.61,70.69,70.6,70.68,40800.0,52.268,52.3272,52.2606,52.3198,40800.0
2015-02-17 10:35:00,70.68,70.77,70.68,70.74,60600.0,52.3198,52.3865,52.3198,52.3642,60600.0
2015-02-17 10:40:00,70.73,70.82,70.72,70.82,71800.0,52.3568,52.4235,52.3494,52.4235,71800.0
2015-02-17 10:45:00,70.81,70.85,70.77,70.84,57900.0,52.4161,52.4457,52.3865,52.4383,57900.0
2015-02-17 10:50:00,70.85,70.87,70.74,70.77,70000.0,52.4457,52.4605,52.3642,52.3865,70000.0
2015-02-17 10:55:00,70.77,70.84,70.73,70.84,73300.0,52.3865,52.4383,52.3568,52.4383,73300.0
2015-02-17 11:00:00,70.83,70.85,70.8,70.85,67400.0,52.4309,52.4457,52.4087,52.4457,67400.0
2015-02-17 11:05:00,70.85,70.86,70.79,70.86,80600.0,52.4457,52.4531,52.4013,52.4531,80600.0
2015-02-17 11:10:00,70.85,70.86,70.75,70.8,73900.0,52.4457,52.4531,52.3716,52.4087,73900.0
2015-02-17 11:15:00,70.81,70.84,70.75,70.78,59700.0,52.4161,52.4383,52.3716,52.3939,59700.0
2015-02-17 11:20:00,70.77,70.83,70.75,70.82,44100.0,52.3865,52.4309,52.3716,52.4235,44100.0
2015-02-17 11:25:00,70.83,70.83,70.7,70.75,99300.0,52.4309,52.4309,52.3346,52.3716,99300.0
2015-02-17 11:30:00,70.75,70.8,70.66,70.78,118900.0,52.3716,52.4087,52.305,52.3939,118900.0
2015-02-17 11:35:00,70.78,70.85,70.76,70.85,74400.0,52.3939,52.4457,52.3791,52.4457,74400.0
2015-02-17 11:40:00,70.86,70.88,70.78,70.81,93400.0,52.4531,52.4679,52.3939,52.4161,93400.0
2015-02-17 11:45:00,70.81,70.83,70.74,70.74,56600.0,52.4161,52.4309,52.3642,52.3642,56600.0
2015-02-17 11:50:00,70.73,70.77,70.7,70.74,50500.0,52.3568,52.3865,52.3346,52.3642,50500.0
2015-02-17 11:55:00,70.75,70.75,70.65,70.67,52100.0,52.3716,52.3716,52.2976,52.3124,52100.0
2015-02-17 12:00:00,70.67,70.75,70.58,70.69,134900.0,52.3124,52.3716,52.2458,52.3272,134900.0
2015-02-17 12:05:00,70.69,70.7,70.61,70.63,95600.0,52.3272,52.3346,52.268,52.2828,95600.0
2015-02-17 12:10:00,70.63,70.64,70.53,70.54,44800.0,52.2828,52.2902,52.2088,52.2162,44800.0
2015-02-17 12:15:00,70.54,70.62,70.53,70.61,41100.0,52.2162,52.2754,52.2088,52.268,41100.0
2015-02-17 12:20:00,70.62,70.64,70.55,70.59,31000.0,52.2754,52.2902,52.2236,52.2532,31000.0
2015-02-17 12:25:00,70.59,70.64,70.58,70.62,28500.0,52.2532,52.2902,52.2458,52.2754,28500.0
2015-02-17 12:30:00,70.62,70.68,70.59,70.61,46700.0,52.2754,52.3198,52.2532,52.268,46700.0
2015-02-17 12:35:00,70.6,70.67,70.57,70.67,41500.0,52.2606,52.3124,52.2384,52.3124,41500.0
2015-02-17 12:40:00,70.67,70.67,70.59,70.63,47200.0,52.3124,52.3124,52.2532,52.2828,47200.0
2015-02-17 12:45:00,70.63,70.7,70.59,70.64,65900.0,52.2828,52.3346,52.2532,52.2902,65900.0
2015-02-17 12:50:00,70.64,70.7,70.62,70.69,49600.0,52.2902,52.3346,52.2754,52.3272,49600.0
2015-02-17 12:55:00,70.69,70.71,70.63,70.65,93800.0,52.3272,52.342,52.2828,52.2976,93800.0
2015-02-17 13:00:00,70.65,70.68,70.63,70.67,92400.0,52.2976,52.3198,52.2828,52.3124,92400.0
2015-02-17 13:05:00,70.67,70.71,70.63,70.66,89500.0,52.3124,52.342,52.2828,52.305,89500.0
2015-02-17 13:10:00,70.66,70.7,70.63,70.68,36400.0,52.305,52.3346,52.2828,52.3198,36400.0
2015-02-17 13:15:00,70.68,70.78,70.66,70.75,52400.0,52.3198,52.3939,52.305,52.3716,52400.0
2015-02-17 13:20:00,70.76,70.78,70.72,70.74,45600.0,52.3791,52.3939,52.3494,52.3642,45600.0
2015-02-17 13:25:00,70.75,70.79,70.74,70.76,85200.0,52.3716,52.4013,52.3642,52.3791,85200.0
2015-02-17 13:30:00,70.77,70.78,70.74,70.75,63500.0,52.3865,52.3939,52.3642,52.3716,63500.0
2015-02-17 13:35:00,70.75,70.91,70.74,70.84,191700.0,52.3716,52.4901,52.3642,52.4383,191700.0
2015-02-17 13:40:00,70.83,70.87,70.81,70.82,52900.0,52.4309,52.4605,52.4161,52.4235,52900.0
2015-02-17 13:45:00,70.83,70.84,70.74,70.78,79900.0,52.4309,52.4383,52.3642,52.3939,79900.0
2015-02-17 13:50:00,70.77,70.83,70.77,70.8,63900.0,52.3865,52.4309,52.3865,52.4087,63900.0
2015-02-17 13:55:00,70.8,70.82,70.7,70.7,54500.0,52.4087,52.4235,52.3346,52.3346,54500.0
2015-02-17 14:00:00,70.72,70.73,70.61,70.65,59500.0,52.3494,52.3568,52.268,52.2976,59500.0
2015-02-17 14:05:00,70.65,70.7,70.62,70.67,52900.0,52.2976,52.3346,52.2754,52.3124,52900.0
2015-02-17 14:10:00,70.67,70.69,70.6,70.61,40800.0,52.3124,52.3272,52.2606,52.268,40800.0
2015-02-17 14:15:00,70.62,70.64,70.57,70.64,65500.0,52.2754,52.2902,52.2384,52.2902,65500.0
2015-02-17 14:20:00,70.63,70.67,70.62,70.64,50300.0,52.2828,52.3124,52.2754,52.2902,50300.0
2015-02-17 14:25:00,70.64,70.68,70.62,70.66,54300.0,52.2902,52.3198,52.2754,52.305,54300.0
2015-02-17 14:30:00,70.66,70.68,70.6,70.66,49300.0,52.305,52.3198,52.2606,52.305,49300.0
2015-02-17 14:35:00,70.67,70.67,70.5,70.54,160700.0,52.3124,52.3124,52.1866,52.2162,160700.0
2015-02-17 14:40:00,70.55,70.61,70.55,70.58,38500.0,52.2236,52.268,52.2236,52.2458,38500.0
2015-02-17 14:45:00,70.58,70.66,70.58,70.64,75200.0,52.2458,52.305,52.2458,52.2902,75200.0
2015-02-17 14:50:00,70.64,70.68,70.62,70.66,65200.0,52.2902,52.3198,52.2754,52.305,65200.0
2015-02-17 14:55:00,70.65,70.7,70.65,70.7,56200.0,52.2976,52.3346,52.2976,52.3346,56200.0
2015-02-17 15:00:00,70.7,70.75,70.69,70.73,55200.0,52.3346,52.3716,52.3272,52.3568,55200.0
2015-02-17 15:05:00,70.73,70.76,70.68,70.71,95200.0,52.3568,52.3791,52.3198,52.342,95200.0
2015-02-17 15:10:00,70.72,70.73,70.67,70.67,62900.0,52.3494,52.3568,52.3124,52.3124,62900.0
2015-02-17 15:15:00,70.67,70.68,70.61,70.63,57200.0,52.3124,52.3198,52.268,52.2828,57200.0
2015-02-17 15:20:00,70.64,70.64,70.54,70.59,104700.0,52.2902,52.2902,52.2162,52.2532,104700.0
2015-02-17 15:25:00,70.59,70.64,70.58,70.61,44000.0,52.2532,52.2902,52.2458,52.268,44000.0
2015-02-17 15:30:00,70.61,70.65,70.59,70.64,88700.0,52.268,52.2976,52.2532,52.2902,88700.0
2015-02-17 15:35:00,70.65,70.66,70.58,70.62,84500.0,52.2976,52.305,52.2458,52.2754,84500.0
2015-02-17 15:40:00,70.63,70.65,70.6,70.63,85400.0,52.2828,52.2976,52.2606,52.2828,85400.0
2015-02-17 15:45:00,70.62,70.69,70.61,70.67,121000.0,52.2754,52.3272,52.268,52.3124,121000.0
2015-02-17 15:50:00,70.69,70.72,70.62,70.64,274400.0,52.3272,52.3494,52.2754,52.2902,274400.0
2015-02-17 15:55:00,70.65,70.8,70.64,70.8,391400.0,52.2976,52.4087,52.2902,52.4087,391400.0
2015-02-18 09:30:00,70.34,70.5,70.2,70.26,223000.0,52.0682,52.1866,51.9645,52.0089,223000.0
2015-02-18 09:35:00,70.26,70.53,70.26,70.42,77400.0,52.0089,52.2088,52.0089,52.1274,77400.0
2015-02-18 09:40:00,70.41,70.49,70.34,70.49,77300.0,52.12,52.1792,52.0682,52.1792,77300.0
2015-02-18 09:45:00,70.49,70.52,70.41,70.51,102300.0,52.1792,52.2014,52.12,52.194,102300.0
2015-02-18 09:50:00,70.51,70.58,70.44,70.52,102600.0,52.194,52.2458,52.1422,52.2014,102600.0
2015-02-18 09:55:00,70.52,70.55,70.46,70.54,112700.0,52.2014,52.2236,52.157,52.2162,112700.0
2015-02-18 10:00:00,70.53,70.55,70.43,70.49,117300.0,52.2088,52.2236,52.1348,52.1792,117300.0
2015-02-18 10:05:00,70.48,70.53,70.43,70.5,77800.0,52.1718,52.2088,52.1348,52.1866,77800.0
2015-02-18 10:10:00,70.5,70.57,70.44,70.5,109200.0,52.1866,52.2384,52.1422,52.1866,109200.0
2015-02-18 10:15:00,70.5,70.52,70.44,70.5,43000.0,52.1866,52.2014,52.1422,52.1866,43000.0
2015-02-18 10:20:00,70.5,70.5,70.33,70.36,63700.0,52.1866,52.1866,52.0607,52.083,63700.0
2015-02-18 10:25:00,70.36,70.38,70.33,70.33,75200.0,52.083,52.0978,52.0607,52.0607,75200.0
2015-02-18 10:30:00,70.33,70.37,70.3,70.33,92300.0,52.0607,52.0904,52.0385,52.0607,92300.0
2015-02-18 10:35:00,70.34,70.4,70.3,70.38,156400.0,52.0682,52.1126,52.0385,52.0978,156400.0
2015-02-18 10:40:00,70.38,70.4,70.31,70.36,74800.0,52.0978,52.1126,52.0459,52.083,74800.0
2015-02-18 10:45:00,70.37,70.43,70.31,70.42,90300.0,52.0904,52.1348,52.0459,52.1274,90300.0
2015-02-18 10:50:00,70.42,70.47,70.38,70.42,120800.0,52.1274,52.1644,52.0978,52.1274,120800.0
2015-02-18 10:55:00,70.42,70.52,70.41,70.45,58400.0,52.1274,52.2014,52.12,52.1496,58400.0
2015-02-18 11:00:00,70.45,70.46,70.33,70.33,59100.0,52.1496,52.157,52.0607,52.0607,59100.0
2015-02-18 11:05:00,70.33,70.35,70.28,70.34,54500.0,52.0607,52.0756,52.0237,52.0682,54500.0
2015-02-18 11:10:00,70.35,70.39,70.26,70.26,62200.0,52.0756,52.1052,52.0089,52.0089,62200.0
2015-02-18 11:15:00,70.26,70.28,70.2,70.25,87000.0,52.0089,52.0237,51.9645,52.0015,87000.0
2015-02-18 11:20:00,70.24,70.36,70.23,70.31,56500.0,51.9941,52.083,51.9867,52.0459,56500.0
2015-02-18 11:25:00,70.32,70.49,70.3,70.47,59000.0,52.0533,52.1792,52.0385,52.1644,59000.0
2015-02-18 11:30:00,70.47,70.51,70.43,70.44,55900.0,52.1644,52.194,52.1348,52.1422,55900.0
2015-02-18 11:35:00,70.43,70.44,70.33,70.35,44100.0,52.1348,52.1422,52.0607,52.0756,44100.0
2015-02-18 11:40:00,70.34,70.34,70.21,70.22,63900.0,52.0682,52.0682,51.9719,51.9793,63900.0
2015-02-18 11:45:00,70.21,70.33,70.21,70.33,42600.0,51.9719,52.0607,51.9719,52.0607,42600.0
2015-02-18 11:50:00,70.33,70.36,70.27,70.29,48200.0,52.0607,52.083,52.0163,52.0311,48200.0
2015-02-18 11:55:00,70.28,70.36,70.26,70.33,42000.0,52.0237,52.083,52.0089,52.0607,42000.0
2015-02-18 12:00:00,70.33,70.34,70.29,70.32,26600.0,52.0607,52.0682,52.0311,52.0533,26600.0
2015-02-18 12:05:00,70.32,70.37,70.27,70.28,49900.0,52.0533,52.0904,52.0163,52.0237,49900.0
2015-02-18 12:10:00,70.29,70.35,70.27,70.34,33800.0,52.0311,52.0756,52.0163,52.0682,33800.0
2015-02-18 12:15:00,70.34,70.35,70.28,70.31,42000.0,52.0682,52.0756,52.0237,52.0459,42000.0
2015-02-18 12:20:00,70.31,70.39,70.3,70.36,65900.0,52.0459,52.1052,52.0385,52.083,65900.0
2015-02-18 12:25:00,70.36,70.45,70.35,70.4,50600.0,52.083,52.1496,52.0756,52.1126,50600.0
2015-02-18 12:30:00,70.41,70.45,70.37,70.4,38700.0,52.12,52.1496,52.0904,52.1126,38700.0
2015-02-18 12:35:00,70.41,70.44,70.33,70.4,56000.0,52.12,52.1422,52.0607,52.1126,56000.0
2015-02-18 12:40:00,70.4,70.43,70.39,70.4,63300.0,52.1126,52.1348,52.1052,52.1126,63300.0
2015-02-18 12:45:00,70.4,70.44,70.39,70.4,58400.0,52.1126,52.1422,52.1052,52.1126,58400.0
2015-02-18 12:50:00,70.4,70.46,70.34,70.34,53200.0,52.1126,52.157,52.0682,52.0682,53200.0
2015-02-18 12:55:00,70.33,70.38,70.3,70.33,29200.0,52.0607,52.0978,52.0385,52.0607,29200.0
2015-02-18 13:00:00,70.33,70.37,70.3,70.33,43700.0,52.0607,52.0904,52.0385,52.0607,43700.0
2015-02-18 13:05:00,70.34,70.37,70.32,70.32,21800.0,52.0682,52.0904,52.0533,52.0533,21800.0
2015-02-18 13:10:00,70.33,70.34,70.22,70.24,150800.0,52.0607,52.0682,51.9793,51.9941,150800.0
2015-02-18 13:15:00,70.24,70.27,70.16,70.16,88000.0,51.9941,52.0163,51.9349,51.9349,88000.0
2015-02-18 13:20:00,70.16,70.17,70.11,70.13,53500.0,51.9349,51.9423,51.8979,51.9127,53500.0
2015-02-18 13:25:00,70.12,70.24,70.12,70.23,44600.0,51.9053,51.9941,51.9053,51.9867,44600.0
2015-02-18 13:30:00,70.25,70.38,70.24,70.38,55100.0,52.0015,52.0978,51.9941,52.0978,55100.0
2015-02-18 13:35:00,70.38,70.42,70.34,70.41,81900.0,52.0978,52.1274,52.0682,52.12,81900.0
2015-02-18 13:40:00,70.41,70.47,70.36,70.37,65300.0,52.12,52.1644,52.083,52.0904,65300.0
2015-02-18 13:45:00,70.38,70.42,70.36,70.37,32300.0,52.0978,52.1274,52.083,52.0904,32300.0
2015-02-18 13:50:00,70.37,70.4,70.32,70.34,57200.0,52.0904,52.1126,52.0533,52.0682,57200.0
2015-02-18 13:55:00,70.34,70.36,70.33,70.34,23400.0,52.0682,52.083,52.0607,52.0682,23400.0
2015-02-18 14:00:00,70.33,70.56,70.33,70.48,83100.0,52.0607,52.231,52.0607,52.1718,83100.0
2015-02-18 14:05:00,70.48,70.55,70.42,70.47,57900.0,52.1718,52.2236,52.1274,52.1644,57900.0
2015-02-18 14:10:00,70.49,70.49,70.39,70.39,63500.0,52.1792,52.1792,52.1052,52.1052,63500.0
2015-02-18 14:15:00,70.39,70.45,70.37,70.4,40600.0,52.1052,52.1496,52.0904,52.1126,40600.0
2015-02-18 14:20:00,70.39,70.41,70.31,70.33,46400.0,52.1052,52.12,52.0459,52.0607,46400.0
2015-02-18 14:25:00,70.31,70.34,70.23,70.24,71100.0,52.0459,52.0682,51.9867,51.9941,71100.0
2015-02-18 14:30:00,70.24,70.3,70.23,70.29,35000.0,51.9941,52.0385,51.9867,52.0311,35000.0
2015-02-18 14:35:00,70.29,70.38,70.23,70.34,87800.0,52.0311,52.0978,51.9867,52.0682,87800.0
2015-02-18 14:40:00,70.34,70.49,70.29,70.47,101000.0,52.0682,52.1792,52.0311,52.1644,101000.0
2015-02-18 14:45:00,70.46,70.53,70.46,70.48,73400.0,52.157,52.2088,52.157,52.1718,73400.0
2015-02-18 14:50:00,70.48,70.51,70.43,70.5,60900.0,52.1718,52.194,52.1348,52.1866,60900.0
2015-02-18 14:55:00,70.5,70.55,70.43,70.49,84700.0,52.1866,52.2236,52.1348,52.1792,84700.0
2015-02-18 15:00:00,70.48,70.57,70.47,70.56,62300.0,52.1718,52.2384,52.1644,52.231,62300.0
2015-02-18 15:05:00,70.56,70.76,70.55,70.73,174000.0,52.231,52.3791,52.2236,52.3568,174000.0
2015-02-18 15:10:00,70.72,70.8,70.71,70.79,178400.0,52.3494,52.4087,52.342,52.4013,178400.0
2015-02-18 15:15:00,70.79,70.88,70.76,70.83,310300.0,52.4013,52.4679,52.3791,52.4309,310300.0
2015-02-18 15:20:00,70.84,70.86,70.78,70.84,89800.0,52.4383,52.4531,52.3939,52.4383,89800.0
2015-02-18 15:25:00,70.84,70.85,70.74,70.76,99300.0,52.4383,52.4457,52.3642,52.3791,99300.0
2015-02-18 15:30:00,70.75,70.77,70.69,70.7,121400.0,52.3716,52.3865,52.3272,52.3346,121400.0
2015-02-18 15:35:00,70.72,70.73,70.6,70.6,152800.0,52.3494,52.3568,52.2606,52.2606,152800.0
2015-02-18 15:40:00,70.59,70.6,70.48,70.49,252800.0,52.2532,52.2606,52.1718,52.1792,252800.0
2015-02-18 15:45:00,70.49,70.51,70.41,70.45,103100.0,52.1792,52.194,52.12,52.1496,103100.0
2015-02-18 15:50:00,70.45,70.49,70.4,70.48,175500.0,52.1496,52.1792,52.1126,52.1718,175500.0
2015-02-18 15:55:00,70.48,70.54,70.46,70.54,214000.0,52.1718,52.2162,52.157,52.2162,214000.0
2015-02-19 09:30:00,70.24,70.56,70.21,70.48,180600.0,51.9941,52.231,51.9719,52.1718,180600.0
2015-02-19 09:35:00,70.48,70.61,70.4,70.5,94700.0,52.1718,52.268,52.1126,52.1866,94700.0
2015-02-19 09:40:00,70.5,70.5,70.3,70.49,77000.0,52.1866,52.1866,52.0385,52.1792,77000.0
2015-02-19 09:45:00,70.49,70.93,70.42,70.81,366900.0,52.1792,52.5049,52.1274,52.4161,366900.0
2015-02-19 09:50:00,70.82,71.06,70.66,70.76,750400.0,52.4235,52.6011,52.305,52.3791,750400.0
2015-02-19 09:55:00,70.76,71.01,70.53,70.94,369700.0,52.3791,52.5641,52.2088,52.5123,369700.0
2015-02-19 10:00:00,70.93,71.08,70.82,70.82,287500.0,52.5049,52.6159,52.4235,52.4235,287500.0
2015-02-19 10:05:00,70.82,70.97,70.78,70.9,174500.0,52.4235,52.5345,52.3939,52.4827,174500.0
2015-02-19 10:10:00,70.9,70.94,70.83,70.89,95000.0,52.4827,52.5123,52.4309,52.4753,95000.0
2015-02-19 10:15:00,70.9,70.98,70.82,70.96,93300.0,52.4827,52.5419,52.4235,52.5271,93300.0
2015-02-19 10:20:00,70.98,71.05,70.9,71.03,138500.0,52.5419,52.5937,52.4827,52.5789,138500.0
2015-02-19 10:25:00,71.03,71.03,70.91,70.91,136100.0,52.5789,52.5789,52.4901,52.4901,136100.0
2015-02-19 10:30:00,70.91,70.91,70.75,70.78,76200.0,52.4901,52.4901,52.3716,52.3939,76200.0
2015-02-19 10:35:00,70.78,70.81,70.75,70.78,70600.0,52.3939,52.4161,52.3716,52.3939,70600.0
2015-02-19 10:40:00,70.79,70.81,70.72,70.79,56400.0,52.4013,52.4161,52.3494,52.4013,56400.0
2015-02-19 10:45:00,70.79,70.8,70.67,70.74,58700.0,52.4013,52.4087,52.3124,52.3642,58700.0
2015-02-19 10:50:00,70.74,70.8,70.73,70.77,41600.0,52.3642,52.4087,52.3568,52.3865,41600.0
2015-02-19 10:55:00,70.77,70.8,70.76,70.77,37400.0,52.3865,52.4087,52.3791,52.3865,37400.0
2015-02-19 11:00:00,70.78,70.97,70.78,70.94,194000.0,52.3939,52.5345,52.3939,52.5123,194000.0
2015-02-19 11:05:00,70.93,70.94,70.86,70.92,69200.0,52.5049,52.5123,52.4531,52.4975,69200.0
2015-02-19 11:10:00,70.92,70.94,70.89,70.91,73400.0,52.4975,52.5123,52.4753,52.4901,73400.0
2015-02-19 11:15:00,70.92,70.96,70.84,70.95,88000.0,52.4975,52.5271,52.4383,52.5197,88000.0
2015-02-19 11:20:00,70.94,71.0,70.94,70.98,87800.0,52.5123,52.5567,52.5123,52.5419,87800.0
2015-02-19 11:25:00,70.99,71.05,70.98,71.04,133900.0,52.5493,52.5937,52.5419,52.5863,133900.0
2015-02-19 11:30:00,71.04,71.08,71.01,71.06,46800.0,52.5863,52.6159,52.5641,52.6011,46800.0
2015-02-19 11:35:00,71.07,71.07,70.96,70.99,36800.0,52.6085,52.6085,52.5271,52.5493,36800.0
2015-02-19 11:40:00,70.99,71.08,70.99,71.06,35300.0,52.5493,52.6159,52.5493,52.6011,35300.0
2015-02-19 11:45:00,71.06,71.15,71.04,71.1,99200.0,52.6011,52.6677,52.5863,52.6307,99200.0
2015-02-19 11:50:00,71.12,71.16,71.07,71.1,63000.0,52.6455,52.6751,52.6085,52.6307,63000.0
2015-02-19 11:55:00,71.1,71.12,71.08,71.11,53500.0,52.6307,52.6455,52.6159,52.6381,53500.0
2015-02-19 12:00:00,71.1,71.13,71.02,71.02,57400.0,52.6307,52.6529,52.5715,52.5715,57400.0
2015-02-19 12:05:00,71.01,71.05,70.98,71.02,60800.0,52.5641,52.5937,52.5419,52.5715,60800.0
2015-02-19 12:10:00,71.03,71.05,71.02,71.04,34300.0,52.5789,52.5937,52.5715,52.5863,34300.0
2015-02-19 12:15:00,71.05,71.05,71.01,71.05,24400.0,52.5937,52.5937,52.5641,52.5937,24400.0
2015-02-19 12:20:00,71.05,71.05,71.02,71.05,73900.0,52.5937,52.5937,52.5715,52.5937,73900.0
2015-02-19 12:25:00,71.05,71.13,71.03,71.13,62300.0,52.5937,52.6529,52.5789,52.6529,62300.0
2015-02-19 12:30:00,71.12,71.14,71.04,71.05,81200.0,52.6455,52.6603,52.5863,52.5937,81200.0
2015-02-19 12:35:00,71.03,71.08,71.02,71.05,112600.0,52.5789,52.6159,52.5715,52.5937,112600.0
2015-02-19 12:40:00,71.04,71.05,70.98,71.03,70700.0,52.5863,52.5937,52.5419,52.5789,70700.0
2015-02-19 12:45:00,71.03,71.07,71.0,71.03,30900.0,52.5789,52.6085,52.5567,52.5789,30900.0
2015-02-19 12:50:00,71.05,71.05,70.98,71.01,28200.0,52.5937,52.5937,52.5419,52.5641,28200.0
2015-02-19 12:55:00,71.01,71.02,70.94,70.98,40700.0,52.5641,52.5715,52.5123,52.5419,40700.0
2015-02-19 13:00:00,70.98,71.01,70.9,70.91,27700.0,52.5419,52.5641,52.4827,52.4901,27700.0
2015-02-19 13:05:00,70.91,70.95,70.89,70.93,20900.0,52.4901,52.5197,52.4753,52.5049,20900.0
2015-02-19 13:10:00,70.92,70.93,70.86,70.87,56500.0,52.4975,52.5049,52.4531,52.4605,56500.0
2015-02-19 13:15:00,70.87,70.92,70.85,70.91,37700.0,52.4605,52.4975,52.4457,52.4901,37700.0
2015-02-19 13:20:00,70.92,71.0,70.88,70.9,28900.0,52.4975,52.5567,52.4679,52.4827,28900.0
2015-02-19 13:25:00,70.91,70.96,70.89,70.91,23000.0,52.4901,52.5271,52.4753,52.4901,23000.0
2015-02-19 13:30:00,70.91,70.95,70.89,70.92,22500.0,52.4901,52.5197,52.4753,52.4975,22500.0
2015-02-19 13:35:00,70.94,70.96,70.91,70.96,28100.0,52.5123,52.5271,52.4901,52.5271,28100.0
2015-02-19 13:40:00,70.96,70.99,70.91,70.94,32000.0,52.5271,52.5493,52.4901,52.5123,32000.0
2015-02-19 13:45:00,70.95,70.97,70.91,70.97,119400.0,52.5197,52.5345,52.4901,52.5345,119400.0
2015-02-19 13:50:00,70.97,71.09,70.95,71.09,48700.0,52.5345,52.6233,52.5197,52.6233,48700.0
2015-02-19 13:55:00,71.09,71.09,70.97,71.0,56200.0,52.6233,52.6233,52.5345,52.5567,56200.0
2015-02-19 14:00:00,71.01,71.03,70.97,70.99,23400.0,52.5641,52.5789,52.5345,52.5493,23400.0
2015-02-19 14:05:00,71.0,71.03,70.96,71.01,52000.0,52.5567,52.5789,52.5271,52.5641,52000.0
2015-02-19 14:10:00,71.01,71.03,70.99,71.0,46000.0,52.5641,52.5789,52.5493,52.5567,46000.0
2015-02-19 14:15:00,71.01,71.02,70.99,71.01,30000.0,52.5641,52.5715,52.5493,52.5641,30000.0
2015-02-19 14:20:00,71.0,71.04,70.99,71.03,84700.0,52.5567,52.5863,52.5493,52.5789,84700.0
2015-02-19 14:25:00,71.04,71.11,71.03,71.09,81300.0,52.5863,52.6381,52.5789,52.6233,81300.0
2015-02-19 14:30:00,71.09,71.09,71.03,71.05,30800.0,52.6233,52.6233,52.5789,52.5937,30800.0
2015-02-19 14:35:00,71.05,71.08,71.03,71.05,80300.0,52.5937,52.6159,52.5789,52.5937,80300.0
2015-02-19 14:40:00,71.05,71.06,71.03,71.06,88300.0,52.5937,52.6011,52.5789,52.6011,88300.0
2015-02-19 14:45:00,71.07,71.21,71.07,71.2,106200.0,52.6085,52.7122,52.6085,52.7048,106200.0
2015-02-19 14:50:00,71.2,71.2,71.12,71.13,57700.0,52.7048,52.7048,52.6455,52.6529,57700.0
2015-02-19 14:55:00,71.13,71.17,71.12,71.16,35700.0,52.6529,52.6825,52.6455,52.6751,35700.0
2015-02-19 15:00:00,71.16,71.18,71.15,71.17,36300.0,52.6751,52.6899,52.6677,52.6825,36300.0
2015-02-19 15:05:00,71.17,71.19,71.14,71.17,43900.0,52.6825,52.6974,52.6603,52.6825,43900.0
2015-02-19 15:10:00,71.17,71.22,71.15,71.16,45300.0,52.6825,52.7196,52.6677,52.6751,45300.0
2015-02-19 15:15:00,71.16,71.22,71.15,71.21,62400.0,52.6751,52.7196,52.6677,52.7122,62400.0
2015-02-19 15:20:00,71.21,71.25,71.19,71.25,72100.0,52.7122,52.7418,52.6974,52.7418,72100.0
2015-02-19 15:25:00,71.24,71.27,71.19,71.2,144700.0,52.7344,52.7566,52.6974,52.7048,144700.0
2015-02-19 15:30:00,71.2,71.22,71.11,71.16,104500.0,52.7048,52.7196,52.6381,52.6751,104500.0
2015-02-19 15:35:00,71.17,71.2,71.1,71.14,60300.0,52.6825,52.7048,52.6307,52.6603,60300.0
2015-02-19 15:40:00,71.14,71.15,71.09,71.09,74800.0,52.6603,52.6677,52.6233,52.6233,74800.0
2015-02-19 15:45:00,71.09,71.14,70.99,71.03,124000.0,52.6233,52.6603,52.5493,52.5789,124000.0
2015-02-19 15:50:00,71.03,71.03,70.92,70.97,355200.0,52.5789,52.5789,52.4975,52.5345,355200.0
2015-02-19 15:55:00,70.96,71.04,70.94,70.98,392300.0,52.5271,52.5863,52.5123,52.5419,392300.0
2015-02-20 09:30:00,70.91,71.25,70.59,71.17,738800.0,52.4901,52.7418,52.2532,52.6825,738800.0
2015-02-20 09:35:00,71.19,71.23,71.1,71.2,103000.0,52.6974,52.727,52.6307,52.7048,103000.0
2015-02-20 09:40:00,71.17,71.2,71.06,71.09,151400.0,52.6825,52.7048,52.6011,52.6233,151400.0
2015-02-20 09:45:00,71.09,71.13,71.03,71.04,115100.0,52.6233,52.6529,52.5789,52.5863,115100.0
2015-02-20 09:50:00,71.04,71.07,70.89,71.05,133100.0,52.5863,52.6085,52.4753,52.5937,133100.0
2015-02-20 09:55:00,71.05,71.11,70.95,70.95,78500.0,52.5937,52.6381,52.5197,52.5197,78500.0
2015-02-20 10:00:00,70.94,70.96,70.82,70.86,74700.0,52.5123,52.5271,52.4235,52.4531,74700.0
2015-02-20 10:05:00,70.87,71.03,70.86,70.97,75800.0,52.4605,52.5789,52.4531,52.5345,75800.0
2015-02-20 10:10:00,70.97,71.05,70.91,70.93,189800.0,52.5345,52.5937,52.4901,52.5049,189800.0
2015-02-20 10:15:00,70.92,71.0,70.86,70.99,54800.0,52.4975,52.5567,52.4531,52.5493,54800.0
2015-02-20 10:20:00,70.99,71.04,70.97,71.01,55800.0,52.5493,52.5863,52.5345,52.5641,55800.0
2015-02-20 10:25:00,71.01,71.05,70.99,71.0,109200.0,52.5641,52.5937,52.5493,52.5567,109200.0
2015-02-20 10:30:00,70.99,71.02,70.93,71.01,74400.0,52.5493,52.5715,52.5049,52.5641,74400.0
2015-02-20 10:35:00,71.02,71.14,70.99,71.13,77900.0,52.5715,52.6603,52.5493,52.6529,77900.0
2015-02-20 10:40:00,71.14,71.17,71.06,71.16,75500.0,52.6603,52.6825,52.6011,52.6751,75500.0
2015-02-20 10:45:00,71.16,71.25,71.13,71.15,72100.0,52.6751,52.7418,52.6529,52.6677,72100.0
2015-02-20 10:50:00,71.14,71.19,71.13,71.17,48000.0,52.6603,52.6974,52.6529,52.6825,48000.0
2015-02-20 10:55:00,71.19,71.23,71.17,71.22,51700.0,52.6974,52.727,52.6825,52.7196,51700.0
2015-02-20 11:00:00,71.22,71.27,71.13,71.16,80500.0,52.7196,52.7566,52.6529,52.6751,80500.0
2015-02-20 11:05:00,71.17,71.24,71.12,71.12,58200.0,52.6825,52.7344,52.6455,52.6455,58200.0
2015-02-20 11:10:00,71.11,71.15,71.08,71.09,37300.0,52.6381,52.6677,52.6159,52.6233,37300.0
2015-02-20 11:15:00,71.08,71.12,71.07,71.11,29900.0,52.6159,52.6455,52.6085,52.6381,29900.0
2015-02-20 11:20:00,71.11,71.12,71.06,71.11,52900.0,52.6381,52.6455,52.6011,52.6381,52900.0
2015-02-20 11:25:00,71.12,71.21,71.11,71.18,79200.0,52.6455,52.7122,52.6381,52.6899,79200.0
2015-02-20 11:30:00,71.19,71.21,71.14,71.18,35600.0,52.6974,52.7122,52.6603,52.6899,35600.0
2015-02-20 11:35:00,71.18,71.23,71.15,71.17,53100.0,52.6899,52.727,52.6677,52.6825,53100.0
2015-02-20 11:40:00,71.16,71.25,71.14,71.2,52900.0,52.6751,52.7418,52.6603,52.7048,52900.0
2015-02-20 11:45:00,71.2,71.23,71.1,71.17,89900.0,52.7048,52.727,52.6307,52.6825,89900.0
2015-02-20 11:50:00,71.17,71.24,71.17,71.21,61900.0,52.6825,52.7344,52.6825,52.7122,61900.0
2015-02-20 11:55:00,71.21,71.26,71.19,71.25,77300.0,52.7122,52.7492,52.6974,52.7418,77300.0
2015-02-20 12:00:00,71.26,71.31,71.24,71.26,115100.0,52.7492,52.7862,52.7344,52.7492,115100.0
2015-02-20 12:05:00,71.25,71.28,71.24,71.27,39900.0,52.7418,52.764,52.7344,52.7566,39900.0
2015-02-20 12:10:00,71.28,71.3,71.24,71.27,51200.0,52.764,52.7788,52.7344,52.7566,51200.0
2015-02-20 12:15:00,71.27,71.28,71.24,71.26,47200.0,52.7566,52.764,52.7344,52.7492,47200.0
2015-02-20 12:20:00,71.25,71.33,71.24,71.3,47500.0,52.7418,52.801,52.7344,52.7788,47500.0
2015-02-20 12:25:00,71.29,71.3,71.23,71.27,47700.0,52.7714,52.7788,52.727,52.7566,47700.0
2015-02-20 12:30:00,71.26,71.3,71.16,71.2,52500.0,52.7492,52.7788,52.6751,52.7048,52500.0
2015-02-20 12:35:00,71.2,71.41,71.19,71.26,124500.0,52.7048,52.8602,52.6974,52.7492,124500.0
2015-02-20 12:40:00,71.25,71.38,71.22,71.25,76000.0,52.7418,52.838,52.7196,52.7418,76000.0
2015-02-20 12:45:00,71.26,71.36,71.26,71.32,45400.0,52.7492,52.8232,52.7492,52.7936,45400.0
2015-02-20 12:50:00,71.32,71.4,71.32,71.39,57700.0,52.7936,52.8528,52.7936,52.8454,57700.0
2015-02-20 12:55:00,71.39,71.41,71.33,71.4,79600.0,52.8454,52.8602,52.801,52.8528,79600.0
2015-02-20 13:00:00,71.39,71.49,71.36,71.48,79700.0,52.8454,52.9194,52.8232,52.912,79700.0
2015-02-20 13:05:00,71.49,71.49,71.42,71.48,61800.0,52.9194,52.9194,52.8676,52.912,61800.0
2015-02-20 13:10:00,71.48,71.55,71.47,71.54,81800.0,52.912,52.9638,52.9046,52.9564,81800.0
2015-02-20 13:15:00,71.54,71.55,71.47,71.47,124700.0,52.9564,52.9638,52.9046,52.9046,124700.0
2015-02-20 13:20:00,71.47,71.54,71.47,71.53,95600.0,52.9046,52.9564,52.9046,52.949,95600.0
2015-02-20 13:25:00,71.54,71.59,71.48,71.49,64700.0,52.9564,52.9934,52.912,52.9194,64700.0
2015-02-20 13:30:00,71.49,71.63,71.49,71.61,74400.0,52.9194,53.0231,52.9194,53.0083,74400.0
2015-02-20 13:35:00,71.62,71.7,71.57,71.67,236800.0,53.0157,53.0749,52.9786,53.0527,236800.0
2015-02-20 13:40:00,71.68,71.69,71.56,71.58,90600.0,53.0601,53.0675,52.9712,52.986,90600.0
2015-02-20 13:45:00,71.58,71.6,71.54,71.58,49200.0,52.986,53.0008,52.9564,52.986,49200.0
2015-02-20 13:50:00,71.58,71.58,71.55,71.57,44400.0,52.986,52.986,52.9638,52.9786,44400.0
2015-02-20 13:55:00,71.58,71.65,71.57,71.63,53300.0,52.986,53.0379,52.9786,53.0231,53300.0
2015-02-20 14:00:00,71.63,71.67,71.61,71.63,93600.0,53.0231,53.0527,53.0083,53.0231,93600.0
2015-02-20 14:05:00,71.63,71.67,71.62,71.65,76200.0,53.0231,53.0527,53.0157,53.0379,76200.0
2015-02-20 14:10:00,71.65,71.7,71.64,71.65,70400.0,53.0379,53.0749,53.0305,53.0379,70400.0
2015-02-20 14:15:00,71.65,71.66,71.52,71.54,95000.0,53.0379,53.0453,52.9416,52.9564,95000.0
2015-02-20 14:20:00,71.54,71.54,71.51,71.53,43500.0,52.9564,52.9564,52.9342,52.949,43500.0
2015-02-20 14:25:00,71.52,71.56,71.52,71.55,46800.0,52.9416,52.9712,52.9416,52.9638,46800.0
2015-02-20 14:30:00,71.55,71.6,71.53,71.59,45100.0,52.9638,53.0008,52.949,52.9934,45100.0
2015-02-20 14:35:00,71.59,71.62,71.57,71.57,37500.0,52.9934,53.0157,52.9786,52.9786,37500.0
2015-02-20 14:40:00,71.57,71.57,71.49,71.53,78000.0,52.9786,52.9786,52.9194,52.949,78000.0
2015-02-20 14:45:00,71.54,71.62,71.54,71.59,73700.0,52.9564,53.0157,52.9564,52.9934,73700.0
2015-02-20 14:50:00,71.6,71.63,71.53,71.54,66600.0,53.0008,53.0231,52.949,52.9564,66600.0
2015-02-20 14:55:00,71.54,71.56,71.5,71.53,62200.0,52.9564,52.9712,52.9268,52.949,62200.0
2015-02-20 15:00:00,71.53,71.62,71.53,71.61,87100.0,52.949,53.0157,52.949,53.0083,87100.0
2015-02-20 15:05:00,71.6,71.67,71.59,71.66,70700.0,53.0008,53.0527,52.9934,53.0453,70700.0
2015-02-20 15:10:00,71.65,71.72,71.63,71.71,78800.0,53.0379,53.0897,53.0231,53.0823,78800.0
2015-02-20 15:15:00,71.7,71.72,71.58,71.62,89700.0,53.0749,53.0897,52.986,53.0157,89700.0
2015-02-20 15:20:00,71.63,71.72,71.62,71.71,72100.0,53.0231,53.0897,53.0157,53.0823,72100.0
2015-02-20 15:25:00,71.71,71.72,71.62,71.67,154100.0,53.0823,53.0897,53.0157,53.0527,154100.0
2015-02-20 15:30:00,71.68,71.7,71.59,71.65,88200.0,53.0601,53.0749,52.9934,53.0379,88200.0
2015-02-20 15:35:00,71.67,71.67,71.64,71.67,86400.0,53.0527,53.0527,53.0305,53.0527,86400.0
2015-02-20 15:40:00,71.66,71.67,71.57,71.59,101800.0,53.0453,53.0527,52.9786,52.9934,101800.0
2015-02-20 15:45:00,71.59,71.61,71.54,71.58,107600.0,52.9934,53.0083,52.9564,52.986,107600.0
2015-02-20 15:50:00,71.58,71.58,71.44,71.48,322400.0,52.986,52.986,52.8824,52.912,322400.0
2015-02-20 15:55:00,71.48,71.54,71.47,71.53,378200.0,52.912,52.9564,52.9046,52.949,378200.0
2015-02-23 09:30:00,71.26,71.55,71.17,71.19,250800.0,52.7492,52.9638,52.6825,52.6974,250800.0
2015-02-23 09:35:00,71.19,71.27,70.97,71.03,142600.0,52.6974,52.7566,52.5345,52.5789,142600.0
2015-02-23 09:40:00,71.03,71.09,70.76,70.76,122100.0,52.5789,52.6233,52.3791,52.3791,122100.0
2015-02-23 09:45:00,70.76,70.84,70.63,70.68,160400.0,52.3791,52.4383,52.2828,52.3198,160400.0
2015-02-23 09:50:00,70.69,70.69,70.44,70.47,176800.0,52.3272,52.3272,52.1422,52.1644,176800.0
2015-02-23 09:55:00,70.47,70.71,70.36,70.68,94600.0,52.1644,52.342,52.083,52.3198,94600.0
2015-02-23 10:00:00,70.68,70.7,70.6,70.66,96700.0,52.3198,52.3346,52.2606,52.305,96700.0
2015-02-23 10:05:00,70.66,70.76,70.66,70.73,71000.0,52.305,52.3791,52.305,52.3568,71000.0
2015-02-23 10:10:00,70.74,70.74,70.67,70.68,49000.0,52.3642,52.3642,52.3124,52.3198,49000.0
2015-02-23 10:15:00,70.68,70.71,70.49,70.5,156900.0,52.3198,52.342,52.1792,52.1866,156900.0
2015-02-23 10:20:00,70.5,70.61,70.48,70.61,65900.0,52.1866,52.268,52.1718,52.268,65900.0
2015-02-23 10:25:00,70.61,70.63,70.54,70.56,109300.0,52.268,52.2828,52.2162,52.231,109300.0
2015-02-23 10:30:00,70.56,70.6,70.52,70.53,111900.0,52.231,52.2606,52.2014,52.2088,111900.0
2015-02-23 10:35:00,70.53,70.53,70.36,70.38,129000.0,52.2088,52.2088,52.083,52.0978,129000.0
2015-02-23 10:40:00,70.38,70.5,70.36,70.45,108400.0,52.0978,52.1866,52.083,52.1496,108400.0
2015-02-23 10:45:00,70.45,70.5,70.4,70.5,84000.0,52.1496,52.1866,52.1126,52.1866,84000.0
2015-02-23 10:50:00,70.5,70.55,70.49,70.53,88700.0,52.1866,52.2236,52.1792,52.2088,88700.0
2015-02-23 10:55:00,70.53,70.58,70.53,70.56,78200.0,52.2088,52.2458,52.2088,52.231,78200.0
2015-02-23 11:00:00,70.55,70.61,70.55,70.58,76800.0,52.2236,52.268,52.2236,52.2458,76800.0
2015-02-23 11:05:00,70.57,70.61,70.56,70.61,74300.0,52.2384,52.268,52.231,52.268,74300.0
2015-02-23 11:10:00,70.6,70.61,70.55,70.56,72400.0,52.2606,52.268,52.2236,52.231,72400.0
2015-02-23 11:15:00,70.55,70.56,70.51,70.51,99600.0,52.2236,52.231,52.194,52.194,99600.0
2015-02-23 11:20:00,70.51,70.59,70.49,70.59,114000.0,52.194,52.2532,52.1792,52.2532,114000.0
2015-02-23 11:25:00,70.58,70.65,70.57,70.63,75300.0,52.2458,52.2976,52.2384,52.2828,75300.0
2015-02-23 11:30:00,70.63,70.64,70.6,70.62,51600.0,52.2828,52.2902,52.2606,52.2754,51600.0
2015-02-23 11:35:00,70.62,70.66,70.61,70.66,50200.0,52.2754,52.305,52.268,52.305,50200.0
2015-02-23 11:40:00,70.66,70.69,70.65,70.67,73900.0,52.305,52.3272,52.2976,52.3124,73900.0
2015-02-23 11:45:00,70.67,70.7,70.66,70.68,54000.0,52.3124,52.3346,52.305,52.3198,54000.0
2015-02-23 11:50:00,70.69,70.72,70.68,70.72,59300.0,52.3272,52.3494,52.3198,52.3494,59300.0
2015-02-23 11:55:00,70.71,70.72,70.71,70.71,36200.0,52.342,52.3494,52.342,52.342,36200.0
2015-02-23 12:00:00,70.72,70.76,70.71,70.75,89600.0,52.3494,52.3791,52.342,52.3716,89600.0
2015-02-23 12:05:00,70.75,70.75,70.69,70.69,75800.0,52.3716,52.3716,52.3272,52.3272,75800.0
2015-02-23 12:10:00,70.7,70.71,70.67,70.69,56700.0,52.3346,52.342,52.3124,52.3272,56700.0
2015-02-23 12:15:00,70.68,70.7,70.67,70.68,54400.0,52.3198,52.3346,52.3124,52.3198,54400.0
2015-02-23 12:20:00,70.67,70.68,70.64,70.66,52200.0,52.3124,52.3198,52.2902,52.305,52200.0
2015-02-23 12:25:00,70.66,70.7,70.65,70.69,48900.0,52.305,52.3346,52.2976,52.3272,48900.0
2015-02-23 12:30:00,70.69,70.74,70.68,70.73,43000.0,52.3272,52.3642,52.3198,52.3568,43000.0
2015-02-23 12:35:00,70.74,70.76,70.66,70.67,116400.0,52.3642,52.3791,52.305,52.3124,116400.0
2015-02-23 12:40:00,70.66,70.67,70.64,70.65,55500.0,52.305,52.3124,52.2902,52.2976,55500.0
2015-02-23 12:45:00,70.64,70.71,70.64,70.7,55700.0,52.2902,52.342,52.2902,52.3346,55700.0
2015-02-23 12:50:00,70.7,70.72,70.69,70.72,42000.0,52.3346,52.3494,52.3272,52.3494,42000.0
2015-02-23 12:55:00,70.72,70.77,70.71,70.77,59800.0,52.3494,52.3865,52.342,52.3865,59800.0
2015-02-23 13:00:00,70.77,70.77,70.69,70.69,90700.0,52.3865,52.3865,52.3272,52.3272,90700.0
2015-02-23 13:05:00,70.69,70.72,70.69,70.72,35200.0,52.3272,52.3494,52.3272,52.3494,35200.0
2015-02-23 13:10:00,70.72,70.75,70.71,70.74,74800.0,52.3494,52.3716,52.342,52.3642,74800.0
2015-02-23 13:15:00,70.74,70.77,70.74,70.76,53000.0,52.3642,52.3865,52.3642,52.3791,53000.0
2015-02-23 13:20:00,70.76,70.77,70.76,70.77,31700.0,52.3791,52.3865,52.3791,52.3865,31700.0
2015-02-23 13:25:00,70.77,70.77,70.71,70.71,53600.0,52.3865,52.3865,52.342,52.342,53600.0
2015-02-23 13:30:00,70.71,70.75,70.69,70.74,86700.0,52.342,52.3716,52.3272,52.3642,86700.0
2015-02-23 13:35:00,70.74,70.83,70.74,70.83,152200.0,52.3642,52.4309,52.3642,52.4309,152200.0
2015-02-23 13:40:00,70.83,70.88,70.82,70.85,59100.0,52.4309,52.4679,52.4235,52.4457,59100.0
2015-02-23 13:45:00,70.84,70.84,70.78,70.8,36100.0,52.4383,52.4383,52.3939,52.4087,36100.0
2015-02-23 13:50:00,70.8,70.83,70.79,70.83,46200.0,52.4087,52.4309,52.4013,52.4309,46200.0
2015-02-23 13:55:00,70.83,70.91,70.82,70.9,78600.0,52.4309,52.4901,52.4235,52.4827,78600.0
2015-02-23 14:00:00,70.91,70.95,70.87,70.88,75900.0,52.4901,52.5197,52.4605,52.4679,75900.0
2015-02-23 14:05:00,70.87,70.88,70.84,70.86,33700.0,52.4605,52.4679,52.4383,52.4531,33700.0
2015-02-23 14:10:00,70.86,70.9,70.84,70.89,34100.0,52.4531,52.4827,52.4383,52.4753,34100.0
2015-02-23 14:15:00,70.89,70.93,70.88,70.91,26600.0,52.4753,52.5049,52.4679,52.4901,26600.0
2015-02-23 14:20:00,70.91,70.91,70.86,70.88,48100.0,52.4901,52.4901,52.4531,52.4679,48100.0
2015-02-23 14:25:00,70.88,70.88,70.82,70.83,28900.0,52.4679,52.4679,52.4235,52.4309,28900.0
2015-02-23 14:30:00,70.82,70.82,70.74,70.76,34700.0,52.4235,52.4235,52.3642,52.3791,34700.0
2015-02-23 14:35:00,70.76,70.78,70.71,70.71,43600.0,52.3791,52.3939,52.342,52.342,43600.0
2015-02-23 14:40:00,70.71,70.72,70.65,70.72,60600.0,52.342,52.3494,52.2976,52.3494,60600.0
2015-02-23 14:45:00,70.71,70.81,70.7,70.81,69800.0,52.342,52.4161,52.3346,52.4161,69800.0
2015-02-23 14:50:00,70.81,70.83,70.78,70.82,52100.0,52.4161,52.4309,52.3939,52.4235,52100.0
2015-02-23 14:55:00,70.81,70.86,70.8,70.83,96500.0,52.4161,52.4531,52.4087,52.4309,96500.0
2015-02-23 15:00:00,70.83,70.85,70.73,70.74,124400.0,52.4309,52.4457,52.3568,52.3642,124400.0
2015-02-23 15:05:00,70.74,70.76,70.71,70.74,79800.0,52.3642,52.3791,52.342,52.3642,79800.0
2015-02-23 15:10:00,70.74,70.78,70.72,70.78,92800.0,52.3642,52.3939,52.3494,52.3939,92800.0
2015-02-23 15:15:00,70.78,70.79,70.72,70.77,94600.0,52.3939,52.4013,52.3494,52.3865,94600.0
2015-02-23 15:20:00,70.76,70.78,70.72,70.76,104000.0,52.3791,52.3939,52.3494,52.3791,104000.0
2015-02-23 15:25:00,70.76,70.79,70.74,70.74,117700.0,52.3791,52.4013,52.3642,52.3642,117700.0
2015-02-23 15:30:00,70.75,70.78,70.74,70.78,92400.0,52.3716,52.3939,52.3642,52.3939,92400.0
2015-02-23 15:35:00,70.77,70.83,70.76,70.83,105400.0,52.3865,52.4309,52.3791,52.4309,105400.0
2015-02-23 15:40:00,70.82,70.86,70.81,70.85,212900.0,52.4235,52.4531,52.4161,52.4457,212900.0
2015-02-23 15:45:00,70.85,70.95,70.84,70.95,152500.0,52.4457,52.5197,52.4383,52.5197,152500.0
2015-02-23 15:50:00,70.95,71.0,70.94,71.0,288400.0,52.5197,52.5567,52.5123,52.5567,288400.0
2015-02-23 15:55:00,71.0,71.04,70.94,70.94,462100.0,52.5567,52.5863,52.5123,52.5123,462100.0
2015-02-24 09:30:00,70.74,71.12,70.51,70.63,277800.0,52.3642,52.6455,52.194,52.2828,277800.0
2015-02-24 09:35:00,70.6,70.61,70.37,70.45,290600.0,52.2606,52.268,52.0904,52.1496,290600.0
2015-02-24 09:40:00,70.45,70.97,70.44,70.96,183100.0,52.1496,52.5345,52.1422,52.5271,183100.0
2015-02-24 09:45:00,70.95,70.96,70.82,70.87,163800.0,52.5197,52.5271,52.4235,52.4605,163800.0
2015-02-24 09:50:00,70.87,70.89,70.58,70.64,142800.0,52.4605,52.4753,52.2458,52.2902,142800.0
2015-02-24 09:55:00,70.63,70.65,70.5,70.51,145800.0,52.2828,52.2976,52.1866,52.194,145800.0
2015-02-24 10:00:00,70.5,70.73,70.43,70.66,149400.0,52.1866,52.3568,52.1348,52.305,149400.0
2015-02-24 10:05:00,70.65,70.8,70.64,70.77,123500.0,52.2976,52.4087,52.2902,52.3865,123500.0
2015-02-24 10:10:00,70.77,70.78,70.68,70.7,152600.0,52.3865,52.3939,52.3198,52.3346,152600.0
2015-02-24 10:15:00,70.71,70.74,70.56,70.71,119900.0,52.342,52.3642,52.231,52.342,119900.0
2015-02-24 10:20:00,70.72,70.8,70.71,70.76,108900.0,52.3494,52.4087,52.342,52.3791,108900.0
2015-02-24 10:25:00,70.77,70.93,70.76,70.89,95200.0,52.3865,52.5049,52.3791,52.4753,95200.0
2015-02-24 10:30:00,70.89,70.96,70.89,70.96,64800.0,52.4753,52.5271,52.4753,52.5271,64800.0
2015-02-24 10:35:00,70.95,71.0,70.94,70.94,136100.0,52.5197,52.5567,52.5123,52.5123,136100.0
2015-02-24 10:40:00,70.94,70.94,70.89,70.92,110200.0,52.5123,52.5123,52.4753,52.4975,110200.0
2015-02-24 10:45:00,70.92,70.92,70.75,70.78,79600.0,52.4975,52.4975,52.3716,52.3939,79600.0
2015-02-24 10:50:00,70.77,70.82,70.73,70.8,55400.0,52.3865,52.4235,52.3568,52.4087,55400.0
2015-02-24 10:55:00,70.79,70.82,70.77,70.81,73600.0,52.4013,52.4235,52.3865,52.4161,73600.0
2015-02-24 11:00:00,70.82,70.95,70.81,70.95,91800.0,52.4235,52.5197,52.4161,52.5197,91800.0
2015-02-24 11:05:00,70.94,70.99,70.94,70.98,82200.0,52.5123,52.5493,52.5123,52.5419,82200.0
2015-02-24 11:10:00,70.98,71.07,70.97,71.03,90000.0,52.5419,52.6085,52.5345,52.5789,90000.0
2015-02-24 11:15:00,71.04,71.04,70.99,71.03,110400.0,52.5863,52.5863,52.5493,52.5789,110400.0
2015-02-24 11:20:00,71.02,71.14,71.02,71.1,87500.0,52.5715,52.6603,52.5715,52.6307,87500.0
2015-02-24 11:25:00,71.09,71.12,71.04,71.1,70300.0,52.6233,52.6455,52.5863,52.6307,70300.0
2015-02-24 11:30:00,71.1,71.13,71.06,71.08,44300.0,52.6307,52.6529,52.6011,52.6159,44300.0
2015-02-24 11:35:00,71.08,71.12,71.05,71.1,45400.0,52.6159,52.6455,52.5937,52.6307,45400.0
2015-02-24 11:40:00,71.09,71.13,71.04,71.06,40400.0,52.6233,52.6529,52.5863,52.6011,40400.0
2015-02-24 11:45:00,71.07,71.11,71.04,71.09,53600.0,52.6085,52.6381,52.5863,52.6233,53600.0
2015-02-24 11:50:00,71.09,71.12,71.06,71.09,42300.0,52.6233,52.6455,52.6011,52.6233,42300.0
2015-02-24 11:55:00,71.09,71.18,71.07,71.13,64500.0,52.6233,52.6899,52.6085,52.6529,64500.0
2015-02-24 12:00:00,71.13,71.13,71.05,71.06,57200.0,52.6529,52.6529,52.5937,52.6011,57200.0
2015-02-24 12:05:00,71.06,71.17,71.05,71.15,65200.0,52.6011,52.6825,52.5937,52.6677,65200.0
2015-02-24 12:10:00,71.16,71.16,71.12,71.14,137000.0,52.6751,52.6751,52.6455,52.6603,137000.0
2015-02-24 12:15:00,71.14,71.18,71.12,71.17,46400.0,52.6603,52.6899,52.6455,52.6825,46400.0
2015-02-24 12:20:00,71.18,71.24,71.15,71.24,73700.0,52.6899,52.7344,52.6677,52.7344,73700.0
2015-02-24 12:25:00,71.23,71.25,71.22,71.25,61900.0,52.727,52.7418,52.7196,52.7418,61900.0
2015-02-24 12:30:00,71.24,71.26,71.04,71.11,93600.0,52.7344,52.7492,52.5863,52.6381,93600.0
2015-02-24 12:35:00,71.1,71.21,71.07,71.19,94800.0,52.6307,52.7122,52.6085,52.6974,94800.0
2015-02-24 12:40:00,71.19,71.28,71.17,71.26,92300.0,52.6974,52.764,52.6825,52.7492,92300.0
2015-02-24 12:45:00,71.26,71.3,71.25,71.29,34900.0,52.7492,52.7788,52.7418,52.7714,34900.0
2015-02-24 12:50:00,71.28,71.39,71.28,71.39,94900.0,52.764,52.8454,52.764,52.8454,94900.0
2015-02-24 12:55:00,71.39,71.45,71.39,71.42,76200.0,52.8454,52.8898,52.8454,52.8676,76200.0
2015-02-24 13:00:00,71.43,71.47,71.4,71.41,57500.0,52.875,52.9046,52.8528,52.8602,57500.0
2015-02-24 13:05:00,71.41,71.41,71.33,71.36,43700.0,52.8602,52.8602,52.801,52.8232,43700.0
2015-02-24 13:10:00,71.37,71.42,71.33,71.4,51900.0,52.8306,52.8676,52.801,52.8528,51900.0
2015-02-24 13:15:00,71.4,71.41,71.2,71.21,92400.0,52.8528,52.8602,52.7048,52.7122,92400.0
2015-02-24 13:20:00,71.22,71.25,71.16,71.23,54800.0,52.7196,52.7418,52.6751,52.727,54800.0
2015-02-24 13:25:00,71.23,71.31,71.22,71.3,44600.0,52.727,52.7862,52.7196,52.7788,44600.0
2015-02-24 13:30:00,71.31,71.4,71.31,71.38,78800.0,52.7862,52.8528,52.7862,52.838,78800.0
2015-02-24 13:35:00,71.38,71.42,71.33,71.33,56600.0,52.838,52.8676,52.801,52.801,56600.0
2015-02-24 13:40:00,71.33,71.38,71.31,71.38,40700.0,52.801,52.838,52.7862,52.838,40700.0
2015-02-24 13:45:00,71.38,71.47,71.38,71.46,62100.0,52.838,52.9046,52.838,52.8972,62100.0
2015-02-24 13:50:00,71.46,71.46,71.38,71.39,61500.0,52.8972,52.8972,52.838,52.8454,61500.0
2015-02-24 13:55:00,71.39,71.41,71.38,71.4,42900.0,52.8454,52.8602,52.838,52.8528,42900.0
2015-02-24 14:00:00,71.4,71.41,71.36,71.36,54200.0,52.8528,52.8602,52.8232,52.8232,54200.0
2015-02-24 14:05:00,71.36,71.36,71.2,71.27,95600.0,52.8232,52.8232,52.7048,52.7566,95600.0
2015-02-24 14:10:00,71.26,71.27,71.17,71.17,64800.0,52.7492,52.7566,52.6825,52.6825,64800.0
2015-02-24 14:15:00,71.18,71.28,71.17,71.27,51600.0,52.6899,52.764,52.6825,52.7566,51600.0
2015-02-24 14:20:00,71.27,71.3,71.23,71.25,67300.0,52.7566,52.7788,52.727,52.7418,67300.0
2015-02-24 14:25:00,71.24,71.29,71.24,71.27,65000.0,52.7344,52.7714,52.7344,52.7566,65000.0
2015-02-24 14:30:00,71.26,71.27,71.19,71.19,49700.0,52.7492,52.7566,52.6974,52.6974,49700.0
2015-02-24 14:35:00,71.2,71.25,71.19,71.25,55100.0,52.7048,52.7418,52.6974,52.7418,55100.0
2015-02-24 14:40:00,71.25,71.28,71.23,71.28,41300.0,52.7418,52.764,52.727,52.764,41300.0
2015-02-24 14:45:00,71.28,71.35,71.27,71.31,77800.0,52.764,52.8158,52.7566,52.7862,77800.0
2015-02-24 14:50:00,71.31,71.32,71.26,71.27,64800.0,52.7862,52.7936,52.7492,52.7566,64800.0
2015-02-24 14:55:00,71.28,71.33,71.27,71.33,49200.0,52.764,52.801,52.7566,52.801,49200.0
2015-02-24 15:00:00,71.34,71.39,71.33,71.39,65900.0,52.8084,52.8454,52.801,52.8454,65900.0
2015-02-24 15:05:00,71.39,71.41,71.39,71.41,59700.0,52.8454,52.8602,52.8454,52.8602,59700.0
2015-02-24 15:10:00,71.41,71.41,71.34,71.35,87000.0,52.8602,52.8602,52.8084,52.8158,87000.0
2015-02-24 15:15:00,71.35,71.38,71.31,71.36,85500.0,52.8158,52.838,52.7862,52.8232,85500.0
2015-02-24 15:20:00,71.37,71.4,71.36,71.39,66500.0,52.8306,52.8528,52.8232,52.8454,66500.0
2015-02-24 15:25:00,71.4,71.41,71.38,71.38,150200.0,52.8528,52.8602,52.838,52.838,150200.0
2015-02-24 15:30:00,71.38,71.38,71.33,71.35,86700.0,52.838,52.838,52.801,52.8158,86700.0
2015-02-24 15:35:00,71.34,71.35,71.3,71.31,123800.0,52.8084,52.8158,52.7788,52.7862,123800.0
2015-02-24 15:40:00,71.31,71.39,71.29,71.29,122600.0,52.7862,52.8454,52.7714,52.7714,122600.0
2015-02-24 15:45:00,71.3,71.3,71.19,71.22,157100.0,52.7788,52.7788,52.6974,52.7196,157100.0
2015-02-24 15:50:00,71.22,71.31,71.19,71.31,258700.0,52.7196,52.7862,52.6974,52.7862,258700.0
2015-02-24 15:55:00,71.31,71.45,71.3,71.36,615400.0,52.7862,52.8898,52.7788,52.8232,615400.0
2015-02-25 09:30:00,71.01,71.49,71.01,71.42,269500.0,52.5641,52.9194,52.5641,52.8676,269500.0
2015-02-25 09:35:00,71.42,71.65,71.41,71.56,161800.0,52.8676,53.0379,52.8602,52.9712,161800.0
2015-02-25 09:40:00,71.55,71.6,71.42,71.46,68400.0,52.9638,53.0008,52.8676,52.8972,68400.0
2015-02-25 09:45:00,71.47,71.6,71.4,71.52,126000.0,52.9046,53.0008,52.8528,52.9416,126000.0
2015-02-25 09:50:00,71.53,71.56,71.46,71.52,428100.0,52.949,52.9712,52.8972,52.9416,428100.0
2015-02-25 09:55:00,71.54,71.66,71.53,71.65,213700.0,52.9564,53.0453,52.949,53.0379,213700.0
2015-02-25 10:00:00,71.66,71.73,71.63,71.72,150100.0,53.0453,53.0971,53.0231,53.0897,150100.0
2015-02-25 10:05:00,71.71,71.82,71.68,71.82,297100.0,53.0823,53.1637,53.0601,53.1637,297100.0
2015-02-25 10:10:00,71.82,71.9,71.8,71.87,214400.0,53.1637,53.2229,53.1489,53.2007,214400.0
2015-02-25 10:15:00,71.88,72.0,71.88,71.99,122600.0,53.2081,53.2969,53.2081,53.2895,122600.0
2015-02-25 10:20:00,71.99,72.23,71.97,72.15,326700.0,53.2895,53.4672,53.2747,53.408,326700.0
2015-02-25 10:25:00,72.15,72.16,71.96,71.96,324600.0,53.408,53.4154,53.2673,53.2673,324600.0
2015-02-25 10:30:00,71.98,71.99,71.86,71.89,103400.0,53.2821,53.2895,53.1933,53.2155,103400.0
2015-02-25 10:35:00,71.89,71.96,71.86,71.91,48300.0,53.2155,53.2673,53.1933,53.2303,48300.0
2015-02-25 10:40:00,71.92,71.93,71.78,71.91,116300.0,53.2377,53.2451,53.1341,53.2303,116300.0
2015-02-25 10:45:00,71.91,71.96,71.9,71.9,44400.0,53.2303,53.2673,53.2229,53.2229,44400.0
2015-02-25 10:50:00,71.89,71.9,71.82,71.87,50400.0,53.2155,53.2229,53.1637,53.2007,50400.0
2015-02-25 10:55:00,71.88,71.97,71.88,71.95,68700.0,53.2081,53.2747,53.2081,53.2599,68700.0
2015-02-25 11:00:00,71.94,71.98,71.89,71.89,59100.0,53.2525,53.2821,53.2155,53.2155,59100.0
2015-02-25 11:05:00,71.9,71.93,71.86,71.9,86700.0,53.2229,53.2451,53.1933,53.2229,86700.0
2015-02-25 11:10:00,71.92,71.93,71.89,71.89,55600.0,53.2377,53.2451,53.2155,53.2155,55600.0
2015-02-25 11:15:00,71.89,71.99,71.89,71.97,54300.0,53.2155,53.2895,53.2155,53.2747,54300.0
2015-02-25 11:20:00,71.97,72.0,71.97,72.0,145100.0,53.2747,53.2969,53.2747,53.2969,145100.0
2015-02-25 11:25:00,72.0,72.0,71.93,71.95,85000.0,53.2969,53.2969,53.2451,53.2599,85000.0
2015-02-25 11:30:00,71.96,72.0,71.95,71.97,94300.0,53.2673,53.2969,53.2599,53.2747,94300.0
2015-02-25 11:35:00,71.97,72.01,71.97,71.98,46400.0,53.2747,53.3043,53.2747,53.2821,46400.0
2015-02-25 11:40:00,71.99,72.03,71.94,71.97,130100.0,53.2895,53.3191,53.2525,53.2747,130100.0
2015-02-25 11:45:00,71.97,72.05,71.97,72.02,159500.0,53.2747,53.334,53.2747,53.3117,159500.0
2015-02-25 11:50:00,72.02,72.02,71.97,71.98,79800.0,53.3117,53.3117,53.2747,53.2821,79800.0
2015-02-25 11:55:00,71.98,72.0,71.95,71.95,91900.0,53.2821,53.2969,53.2599,53.2599,91900.0
2015-02-25 12:00:00,71.96,71.99,71.93,71.97,85700.0,53.2673,53.2895,53.2451,53.2747,85700.0
2015-02-25 12:05:00,71.97,72.0,71.95,71.95,78300.0,53.2747,53.2969,53.2599,53.2599,78300.0
2015-02-25 12:10:00,71.95,71.96,71.93,71.95,48200.0,53.2599,53.2673,53.2451,53.2599,48200.0
2015-02-25 12:15:00,71.94,71.95,71.88,71.92,62800.0,53.2525,53.2599,53.2081,53.2377,62800.0
2015-02-25 12:20:00,71.92,72.0,71.9,71.9,103500.0,53.2377,53.2969,53.2229,53.2229,103500.0
2015-02-25 12:25:00,71.9,71.91,71.86,71.86,29800.0,53.2229,53.2303,53.1933,53.1933,29800.0
2015-02-25 12:30:00,71.87,71.92,71.85,71.87,48100.0,53.2007,53.2377,53.1859,53.2007,48100.0
2015-02-25 12:35:00,71.87,72.0,71.87,71.97,132700.0,53.2007,53.2969,53.2007,53.2747,132700.0
2015-02-25 12:40:00,71.97,71.98,71.92,71.97,80300.0,53.2747,53.2821,53.2377,53.2747,80300.0
2015-02-25 12:45:00,71.96,71.99,71.89,71.91,49800.0,53.2673,53.2895,53.2155,53.2303,49800.0
2015-02-25 12:50:00,71.9,71.9,71.84,71.87,64700.0,53.2229,53.2229,53.1785,53.2007,64700.0
2015-02-25 12:55:00,71.86,71.94,71.86,71.9,63900.0,53.1933,53.2525,53.1933,53.2229,63900.0
2015-02-25 13:00:00,71.9,71.91,71.81,71.82,24100.0,53.2229,53.2303,53.1563,53.1637,24100.0
2015-02-25 13:05:00,71.82,71.92,71.8,71.81,62300.0,53.1637,53.2377,53.1489,53.1563,62300.0
2015-02-25 13:10:00,71.8,71.83,71.79,71.83,62500.0,53.1489,53.1711,53.1415,53.1711,62500.0
2015-02-25 13:15:00,71.83,71.92,71.83,71.89,59400.0,53.1711,53.2377,53.1711,53.2155,59400.0
2015-02-25 13:20:00,71.89,71.92,71.84,71.84,85300.0,53.2155,53.2377,53.1785,53.1785,85300.0
2015-02-25 13:25:00,71.84,71.9,71.81,71.89,46800.0,53.1785,53.2229,53.1563,53.2155,46800.0
2015-02-25 13:30:00,71.89,71.99,71.87,71.98,66900.0,53.2155,53.2895,53.2007,53.2821,66900.0
2015-02-25 13:35:00,71.97,71.97,71.88,71.9,54700.0,53.2747,53.2747,53.2081,53.2229,54700.0
2015-02-25 13:40:00,71.91,71.92,71.84,71.84,60500.0,53.2303,53.2377,53.1785,53.1785,60500.0
2015-02-25 13:45:00,71.84,71.85,71.81,71.85,38800.0,53.1785,53.1859,53.1563,53.1859,38800.0
2015-02-25 13:50:00,71.86,71.96,71.85,71.93,80300.0,53.1933,53.2673,53.1859,53.2451,80300.0
2015-02-25 13:55:00,71.93,71.94,71.89,71.9,57800.0,53.2451,53.2525,53.2155,53.2229,57800.0
2015-02-25 14:00:00,71.91,71.94,71.89,71.91,149300.0,53.2303,53.2525,53.2155,53.2303,149300.0
2015-02-25 14:05:00,71.92,71.92,71.84,71.85,63900.0,53.2377,53.2377,53.1785,53.1859,63900.0
2015-02-25 14:10:00,71.84,71.85,71.82,71.84,39900.0,53.1785,53.1859,53.1637,53.1785,39900.0
2015-02-25 14:15:00,71.84,71.93,71.83,71.92,76700.0,53.1785,53.2451,53.1711,53.2377,76700.0
2015-02-25 14:20:00,71.91,71.92,71.86,71.87,64900.0,53.2303,53.2377,53.1933,53.2007,64900.0
2015-02-25 14:25:00,71.87,71.88,71.82,71.82,59600.0,53.2007,53.2081,53.1637,53.1637,59600.0
2015-02-25 14:30:00,71.82,71.85,71.8,71.81,76500.0,53.1637,53.1859,53.1489,53.1563,76500.0
2015-02-25 14:35:00,71.81,71.85,71.75,71.76,117400.0,53.1563,53.1859,53.1119,53.1193,117400.0
2015-02-25 14:40:00,71.76,71.79,71.68,71.69,148300.0,53.1193,53.1415,53.0601,53.0675,148300.0
2015-02-25 14:45:00,71.68,71.69,71.56,71.61,167600.0,53.0601,53.0675,52.9712,53.0083,167600.0
2015-02-25 14:50:00,71.61,71.67,71.53,71.67,126500.0,53.0083,53.0527,52.949,53.0527,126500.0
2015-02-25 14:55:00,71.66,71.77,71.64,71.68,110700.0,53.0453,53.1267,53.0305,53.0601,110700.0
2015-02-25 15:00:00,71.68,71.68,71.52,71.53,231600.0,53.0601,53.0601,52.9416,52.949,231600.0
2015-02-25 15:05:00,71.52,71.6,71.49,71.59,100000.0,52.9416,53.0008,52.9194,52.9934,100000.0
2015-02-25 15:10:00,71.61,71.66,71.59,71.59,149800.0,53.0083,53.0453,52.9934,52.9934,149800.0
2015-02-25 15:15:00,71.6,71.61,71.56,71.6,78000.0,53.0008,53.0083,52.9712,53.0008,78000.0
2015-02-25 15:20:00,71.59,71.61,71.55,71.59,95100.0,52.9934,53.0083,52.9638,52.9934,95100.0
2015-02-25 15:25:00,71.6,71.6,71.5,71.51,138400.0,53.0008,53.0008,52.9268,52.9342,138400.0
2015-02-25 15:30:00,71.51,71.56,71.47,71.49,255000.0,52.9342,52.9712,52.9046,52.9194,255000.0
2015-02-25 15:35:00,71.49,71.55,71.49,71.55,185400.0,52.9194,52.9638,52.9194,52.9638,185400.0
2015-02-25 15:40:00,71.55,71.57,71.5,71.56,145500.0,52.9638,52.9786,52.9268,52.9712,145500.0
2015-02-25 15:45:00,71.57,71.69,71.54,71.69,147100.0,52.9786,53.0675,52.9564,53.0675,147100.0
2015-02-25 15:50:00,71.69,71.75,71.67,71.74,211100.0,53.0675,53.1119,53.0527,53.1045,211100.0
2015-02-25 15:55:00,71.74,71.75,71.65,71.67,357900.0,53.1045,53.1119,53.0379,53.0527,357900.0
2015-02-26 09:30:00,71.87,72.1,71.7,71.93,266000.0,53.2007,53.371,53.0749,53.2451,266000.0
2015-02-26 09:35:00,71.92,72.03,71.86,71.94,55600.0,53.2377,53.3191,53.1933,53.2525,55600.0
2015-02-26 09:40:00,71.94,71.98,71.79,71.8,60300.0,53.2525,53.2821,53.1415,53.1489,60300.0
2015-02-26 09:45:00,71.8,71.81,71.68,71.76,100900.0,53.1489,53.1563,53.0601,53.1193,100900.0
2015-02-26 09:50:00,71.77,71.77,71.66,71.67,132800.0,53.1267,53.1267,53.0453,53.0527,132800.0
2015-02-26 09:55:00,71.67,71.78,71.61,71.68,119500.0,53.0527,53.1341,53.0083,53.0601,119500.0
2015-02-26 10:00:00,71.69,71.87,71.67,71.86,82500.0,53.0675,53.2007,53.0527,53.1933,82500.0
2015-02-26 10:05:00,71.87,71.87,71.76,71.78,73900.0,53.2007,53.2007,53.1193,53.1341,73900.0
2015-02-26 10:10:00,71.79,71.81,71.7,71.77,98300.0,53.1415,53.1563,53.0749,53.1267,98300.0
2015-02-26 10:15:00,71.76,71.96,71.76,71.95,85800.0,53.1193,53.2673,53.1193,53.2599,85800.0
2015-02-26 10:20:00,71.94,72.0,71.91,71.91,79700.0,53.2525,53.2969,53.2303,53.2303,79700.0
2015-02-26 10:25:00,71.91,71.98,71.84,71.98,53900.0,53.2303,53.2821,53.1785,53.2821,53900.0
2015-02-26 10:30:00,71.97,72.03,71.95,72.01,130200.0,53.2747,53.3191,53.2599,53.3043,130200.0
2015-02-26 10:35:00,72.02,72.08,72.0,72.01,111400.0,53.3117,53.3562,53.2969,53.3043,111400.0
2015-02-26 10:40:00,72.01,72.01,71.94,72.0,75200.0,53.3043,53.3043,53.2525,53.2969,75200.0
2015-02-26 10:45:00,72.0,72.06,71.97,71.97,74900.0,53.2969,53.3414,53.2747,53.2747,74900.0
2015-02-26 10:50:00,71.98,72.06,71.97,72.03,69200.0,53.2821,53.3414,53.2747,53.3191,69200.0
2015-02-26 10:55:00,72.03,72.06,71.94,71.94,63300.0,53.3191,53.3414,53.2525,53.2525,63300.0
2015-02-26 11:00:00,71.94,71.97,71.91,71.94,57500.0,53.2525,53.2747,53.2303,53.2525,57500.0
2015-02-26 11:05:00,71.95,71.97,71.91,71.93,79400.0,53.2599,53.2747,53.2303,53.2451,79400.0
2015-02-26 11:10:00,71.94,71.94,71.87,71.88,107000.0,53.2525,53.2525,53.2007,53.2081,107000.0
2015-02-26 11:15:00,71.89,71.96,71.88,71.96,48600.0,53.2155,53.2673,53.2081,53.2673,48600.0
2015-02-26 11:20:00,71.95,71.98,71.94,71.97,39400.0,53.2599,53.2821,53.2525,53.2747,39400.0
2015-02-26 11:25:00,71.97,72.02,71.93,72.01,93800.0,53.2747,53.3117,53.2451,53.3043,93800.0
2015-02-26 11:30:00,72.0,72.03,71.99,72.0,74900.0,53.2969,53.3191,53.2895,53.2969,74900.0
2015-02-26 11:35:00,72.0,72.1,72.0,72.04,75300.0,53.2969,53.371,53.2969,53.3266,75300.0
2015-02-26 11:40:00,72.04,72.1,72.01,72.02,49900.0,53.3266,53.371,53.3043,53.3117,49900.0
2015-02-26 11:45:00,72.02,72.06,72.01,72.01,43700.0,53.3117,53.3414,53.3043,53.3043,43700.0
2015-02-26 11:50:00,72.01,72.04,72.0,72.02,49800.0,53.3043,53.3266,53.2969,53.3117,49800.0
2015-02-26 11:55:00,72.01,72.03,71.95,71.97,42600.0,53.3043,53.3191,53.2599,53.2747,42600.0
2015-02-26 12:00:00,71.96,72.07,71.95,72.04,92300.0,53.2673,53.3488,53.2599,53.3266,92300.0
2015-02-26 12:05:00,72.05,72.05,71.99,72.0,83900.0,53.334,53.334,53.2895,53.2969,83900.0
2015-02-26 12:10:00,72.0,72.01,71.97,71.99,162700.0,53.2969,53.3043,53.2747,53.2895,162700.0
2015-02-26 12:15:00,71.98,71.99,71.83,71.83,99000.0,53.2821,53.2895,53.1711,53.1711,99000.0
2015-02-26 12:20:00,71.83,71.86,71.78,71.82,40000.0,53.1711,53.1933,53.1341,53.1637,40000.0
2015-02-26 12:25:00,71.83,71.9,71.8,71.9,50200.0,53.1711,53.2229,53.1489,53.2229,50200.0
2015-02-26 12:30:00,71.9,72.02,71.89,72.01,54900.0,53.2229,53.3117,53.2155,53.3043,54900.0
2015-02-26 12:35:00,72.03,72.08,71.96,72.04,65700.0,53.3191,53.3562,53.2673,53.3266,65700.0
2015-02-26 12:40:00,72.04,72.07,72.0,72.04,36700.0,53.3266,53.3488,53.2969,53.3266,36700.0
2015-02-26 12:45:00,72.05,72.18,72.05,72.13,63600.0,53.334,53.4302,53.334,53.3932,63600.0
2015-02-26 12:50:00,72.14,72.19,72.1,72.19,121400.0,53.4006,53.4376,53.371,53.4376,121400.0
2015-02-26 12:55:00,72.18,72.27,72.12,72.25,138700.0,53.4302,53.4968,53.3858,53.482,138700.0
2015-02-26 13:00:00,72.25,72.26,72.19,72.2,79500.0,53.482,53.4894,53.4376,53.445,79500.0
2015-02-26 13:05:00,72.2,72.23,72.17,72.21,61300.0,53.445,53.4672,53.4228,53.4524,61300.0
2015-02-26 13:10:00,72.2,72.21,72.14,72.16,70800.0,53.445,53.4524,53.4006,53.4154,70800.0
2015-02-26 13:15:00,72.16,72.22,72.15,72.2,58300.0,53.4154,53.4598,53.408,53.445,58300.0
2015-02-26 13:20:00,72.21,72.21,72.03,72.07,58200.0,53.4524,53.4524,53.3191,53.3488,58200.0
2015-02-26 13:25:00,72.08,72.11,72.07,72.1,45500.0,53.3562,53.3784,53.3488,53.371,45500.0
2015-02-26 13:30:00,72.1,72.17,72.09,72.17,41300.0,53.371,53.4228,53.3636,53.4228,41300.0
2015-02-26 13:35:00,72.18,72.19,72.05,72.07,85200.0,53.4302,53.4376,53.334,53.3488,85200.0
2015-02-26 13:40:00,72.07,72.07,72.0,72.0,120100.0,53.3488,53.3488,53.2969,53.2969,120100.0
2015-02-26 13:45:00,72.0,72.01,71.97,71.97,52200.0,53.2969,53.3043,53.2747,53.2747,52200.0
2015-02-26 13:50:00,71.97,72.06,71.96,72.05,57500.0,53.2747,53.3414,53.2673,53.334,57500.0
2015-02-26 13:55:00,72.05,72.12,72.05,72.12,59000.0,53.334,53.3858,53.334,53.3858,59000.0
2015-02-26 14:00:00,72.12,72.14,72.1,72.14,60300.0,53.3858,53.4006,53.371,53.4006,60300.0
2015-02-26 14:05:00,72.15,72.21,72.11,72.19,116000.0,53.408,53.4524,53.3784,53.4376,116000.0
2015-02-26 14:10:00,72.2,72.22,72.15,72.22,70200.0,53.445,53.4598,53.408,53.4598,70200.0
2015-02-26 14:15:00,72.22,72.23,72.09,72.1,140400.0,53.4598,53.4672,53.3636,53.371,140400.0
2015-02-26 14:20:00,72.1,72.11,72.06,72.08,57100.0,53.371,53.3784,53.3414,53.3562,57100.0
2015-02-26 14:25:00,72.08,72.09,71.92,71.93,128300.0,53.3562,53.3636,53.2377,53.2451,128300.0
2015-02-26 14:30:00,71.94,71.96,71.89,71.9,63100.0,53.2525,53.2673,53.2155,53.2229,63100.0
2015-02-26 14:35:00,71.9,71.95,71.89,71.93,91300.0,53.2229,53.2599,53.2155,53.2451,91300.0
2015-02-26 14:40:00,71.94,72.01,71.91,71.91,60600.0,53.2525,53.3043,53.2303,53.2303,60600.0
2015-02-26 14:45:00,71.91,71.95,71.89,71.95,53500.0,53.2303,53.2599,53.2155,53.2599,53500.0
2015-02-26 14:50:00,71.95,71.98,71.91,71.92,62800.0,53.2599,53.2821,53.2303,53.2377,62800.0
2015-02-26 14:55:00,71.93,71.98,71.89,71.92,71600.0,53.2451,53.2821,53.2155,53.2377,71600.0
2015-02-26 15:00:00,71.92,71.94,71.84,71.89,94100.0,53.2377,53.2525,53.1785,53.2155,94100.0
2015-02-26 15:05:00,71.9,71.97,71.85,71.96,71600.0,53.2229,53.2747,53.1859,53.2673,71600.0
2015-02-26 15:10:00,71.96,72.03,71.92,72.02,115000.0,53.2673,53.3191,53.2377,53.3117,115000.0
2015-02-26 15:15:00,72.02,72.04,71.93,72.03,105800.0,53.3117,53.3266,53.2451,53.3191,105800.0
2015-02-26 15:20:00,72.03,72.12,72.01,72.01,82200.0,53.3191,53.3858,53.3043,53.3043,82200.0
2015-02-26 15:25:00,72.02,72.08,72.01,72.03,83200.0,53.3117,53.3562,53.3043,53.3191,83200.0
2015-02-26 15:30:00,72.03,72.08,71.99,72.0,82800.0,53.3191,53.3562,53.2895,53.2969,82800.0
2015-02-26 15:35:00,72.0,72.02,71.95,71.97,90300.0,53.2969,53.3117,53.2599,53.2747,90300.0
2015-02-26 15:40:00,71.96,72.06,71.96,72.04,95000.0,53.2673,53.3414,53.2673,53.3266,95000.0
2015-02-26 15:45:00,72.05,72.06,71.98,72.05,110300.0,53.334,53.3414,53.2821,53.334,110300.0
2015-02-26 15:50:00,72.05,72.11,72.03,72.11,205500.0,53.334,53.3784,53.3191,53.3784,205500.0
2015-02-26 15:55:00,72.1,72.11,71.98,72.0,266900.0,53.371,53.3784,53.2821,53.2969,266900.0
2015-02-27 09:30:00,71.81,72.02,71.68,71.9,263300.0,53.1563,53.3117,53.0601,53.2229,263300.0
2015-02-27 09:35:00,71.9,71.95,71.77,71.81,80700.0,53.2229,53.2599,53.1267,53.1563,80700.0
2015-02-27 09:40:00,71.79,71.87,71.68,71.73,203700.0,53.1415,53.2007,53.0601,53.0971,203700.0
2015-02-27 09:45:00,71.75,71.75,71.33,71.35,171800.0,53.1119,53.1119,52.801,52.8158,171800.0
2015-02-27 09:50:00,71.35,71.45,71.2,71.23,144200.0,52.8158,52.8898,52.7048,52.727,144200.0
2015-02-27 09:55:00,71.24,71.6,71.24,71.56,67000.0,52.7344,53.0008,52.7344,52.9712,67000.0
2015-02-27 10:00:00,71.56,71.7,71.55,71.63,110100.0,52.9712,53.0749,52.9638,53.0231,110100.0
2015-02-27 10:05:00,71.62,71.64,71.54,71.57,61000.0,53.0157,53.0305,52.9564,52.9786,61000.0
2015-02-27 10:10:00,71.56,71.67,71.46,71.48,86800.0,52.9712,53.0527,52.8972,52.912,86800.0
2015-02-27 10:15:00,71.49,71.6,71.49,71.56,61800.0,52.9194,53.0008,52.9194,52.9712,61800.0
2015-02-27 10:20:00,71.55,71.61,71.52,71.6,65400.0,52.9638,53.0083,52.9416,53.0008,65400.0
2015-02-27 10:25:00,71.61,71.74,71.59,71.74,89600.0,53.0083,53.1045,52.9934,53.1045,89600.0
2015-02-27 10:30:00,71.74,71.81,71.73,71.78,104800.0,53.1045,53.1563,53.0971,53.1341,104800.0
2015-02-27 10:35:00,71.78,71.78,71.71,71.77,97400.0,53.1341,53.1341,53.0823,53.1267,97400.0
2015-02-27 10:40:00,71.77,71.86,71.76,71.83,93600.0,53.1267,53.1933,53.1193,53.1711,93600.0
2015-02-27 10:45:00,71.83,71.9,71.81,71.86,65300.0,53.1711,53.2229,53.1563,53.1933,65300.0
2015-02-27 10:50:00,71.86,71.89,71.83,71.87,60700.0,53.1933,53.2155,53.1711,53.2007,60700.0
2015-02-27 10:55:00,71.87,71.99,71.86,71.98,99500.0,53.2007,53.2895,53.1933,53.2821,99500.0
2015-02-27 11:00:00,71.98,71.99,71.9,71.94,84100.0,53.2821,53.2895,53.2229,53.2525,84100.0
2015-02-27 11:05:00,71.94,71.96,71.91,71.92,95000.0,53.2525,53.2673,53.2303,53.2377,95000.0
2015-02-27 11:10:00,71.92,72.02,71.91,72.01,70400.0,53.2377,53.3117,53.2303,53.3043,70400.0
2015-02-27 11:15:00,72.01,72.07,72.0,72.03,99100.0,53.3043,53.3488,53.2969,53.3191,99100.0
2015-02-27 11:20:00,72.03,72.05,71.96,72.05,79500.0,53.3191,53.334,53.2673,53.334,79500.0
2015-02-27 11:25:00,72.05,72.05,71.96,71.98,87500.0,53.334,53.334,53.2673,53.2821,87500.0
2015-02-27 11:30:00,71.99,72.01,71.96,72.01,76300.0,53.2895,53.3043,53.2673,53.3043,76300.0
2015-02-27 11:35:00,72.0,72.02,71.96,71.99,73400.0,53.2969,53.3117,53.2673,53.2895,73400.0
2015-02-27 11:40:00,71.98,72.12,71.98,72.11,48000.0,53.2821,53.3858,53.2821,53.3784,48000.0
2015-02-27 11:45:00,72.11,72.12,72.05,72.11,71400.0,53.3784,53.3858,53.334,53.3784,71400.0
2015-02-27 11:50:00,72.11,72.25,72.11,72.23,143200.0,53.3784,53.482,53.3784,53.4672,143200.0
2015-02-27 11:55:00,72.24,72.27,72.2,72.23,76800.0,53.4746,53.4968,53.445,53.4672,76800.0
2015-02-27 12:00:00,72.23,72.32,72.23,72.25,50200.0,53.4672,53.5338,53.4672,53.482,50200.0
2015-02-27 12:05:00,72.25,72.28,72.15,72.18,245000.0,53.482,53.5042,53.408,53.4302,245000.0
2015-02-27 12:10:00,72.19,72.21,72.18,72.2,33700.0,53.4376,53.4524,53.4302,53.445,33700.0
2015-02-27 12:15:00,72.2,72.22,72.18,72.2,31100.0,53.445,53.4598,53.4302,53.445,31100.0
2015-02-27 12:20:00,72.21,72.33,72.19,72.31,57100.0,53.4524,53.5412,53.4376,53.5264,57100.0
2015-02-27 12:25:00,72.31,72.36,72.21,72.21,73300.0,53.5264,53.5634,53.4524,53.4524,73300.0
2015-02-27 12:30:00,72.22,72.27,72.2,72.22,31300.0,53.4598,53.4968,53.445,53.4598,31300.0
2015-02-27 12:35:00,72.23,72.32,72.22,72.31,48100.0,53.4672,53.5338,53.4598,53.5264,48100.0
2015-02-27 12:40:00,72.3,72.3,72.24,72.29,41400.0,53.519,53.519,53.4746,53.5116,41400.0
2015-02-27 12:45:00,72.28,72.3,72.26,72.28,54600.0,53.5042,53.519,53.4894,53.5042,54600.0
2015-02-27 12:50:00,72.29,72.32,72.26,72.27,51700.0,53.5116,53.5338,53.4894,53.4968,51700.0
2015-02-27 12:55:00,72.27,72.28,72.18,72.22,48200.0,53.4968,53.5042,53.4302,53.4598,48200.0
2015-02-27 13:00:00,72.22,72.23,72.16,72.17,46100.0,53.4598,53.4672,53.4154,53.4228,46100.0
2015-02-27 13:05:00,72.17,72.29,72.16,72.28,56900.0,53.4228,53.5116,53.4154,53.5042,56900.0
2015-02-27 13:10:00,72.28,72.32,72.26,72.27,190200.0,53.5042,53.5338,53.4894,53.4968,190200.0
2015-02-27 13:15:00,72.27,72.27,72.23,72.23,80800.0,53.4968,53.4968,53.4672,53.4672,80800.0
2015-02-27 13:20:00,72.23,72.26,72.16,72.16,69500.0,53.4672,53.4894,53.4154,53.4154,69500.0
2015-02-27 13:25:00,72.17,72.24,72.16,72.23,45100.0,53.4228,53.4746,53.4154,53.4672,45100.0
2015-02-27 13:30:00,72.23,72.28,72.18,72.27,43200.0,53.4672,53.5042,53.4302,53.4968,43200.0
2015-02-27 13:35:00,72.27,72.31,72.24,72.26,78900.0,53.4968,53.5264,53.4746,53.4894,78900.0
2015-02-27 13:40:00,72.25,72.34,72.24,72.32,85400.0,53.482,53.5486,53.4746,53.5338,85400.0
2015-02-27 13:45:00,72.32,72.35,72.31,72.33,49000.0,53.5338,53.556,53.5264,53.5412,49000.0
2015-02-27 13:50:00,72.33,72.38,72.33,72.36,96300.0,53.5412,53.5782,53.5412,53.5634,96300.0
2015-02-27 13:55:00,72.36,72.41,72.36,72.4,58900.0,53.5634,53.6004,53.5634,53.593,58900.0
2015-02-27 14:00:00,72.41,72.44,72.37,72.38,73600.0,53.6004,53.6226,53.5708,53.5782,73600.0
2015-02-27 14:05:00,72.39,72.49,72.38,72.47,112700.0,53.5856,53.6597,53.5782,53.6449,112700.0
2015-02-27 14:10:00,72.47,72.5,72.45,72.46,84500.0,53.6449,53.6671,53.63,53.6375,84500.0
2015-02-27 14:15:00,72.46,72.51,72.46,72.49,152400.0,53.6375,53.6745,53.6375,53.6597,152400.0
2015-02-27 14:20:00,72.48,72.5,72.43,72.48,55000.0,53.6523,53.6671,53.6152,53.6523,55000.0
2015-02-27 14:25:00,72.49,72.51,72.46,72.47,98700.0,53.6597,53.6745,53.6375,53.6449,98700.0
2015-02-27 14:30:00,72.46,72.46,72.4,72.44,87300.0,53.6375,53.6375,53.593,53.6226,87300.0
2015-02-27 14:35:00,72.44,72.45,72.38,72.4,95000.0,53.6226,53.63,53.5782,53.593,95000.0
2015-02-27 14:40:00,72.4,72.43,72.33,72.37,80700.0,53.593,53.6152,53.5412,53.5708,80700.0
2015-02-27 14:45:00,72.37,72.52,72.37,72.45,148100.0,53.5708,53.6819,53.5708,53.63,148100.0
2015-02-27 14:50:00,72.45,72.47,72.41,72.42,58400.0,53.63,53.6449,53.6004,53.6078,58400.0
2015-02-27 14:55:00,72.42,72.44,72.39,72.42,66100.0,53.6078,53.6226,53.5856,53.6078,66100.0
2015-02-27 15:00:00,72.42,72.43,72.33,72.38,90600.0,53.6078,53.6152,53.5412,53.5782,90600.0
2015-02-27 15:05:00,72.38,72.41,72.35,72.4,120000.0,53.5782,53.6004,53.556,53.593,120000.0
2015-02-27 15:10:00,72.4,72.4,72.34,72.36,92500.0,53.593,53.593,53.5486,53.5634,92500.0
2015-02-27 15:15:00,72.35,72.43,72.32,72.4,137900.0,53.556,53.6152,53.5338,53.593,137900.0
2015-02-27 15:20:00,72.4,72.51,72.38,72.51,146400.0,53.593,53.6745,53.5782,53.6745,146400.0
2015-02-27 15:25:00,72.51,72.51,72.43,72.47,190800.0,53.6745,53.6745,53.6152,53.6449,190800.0
2015-02-27 15:30:00,72.47,72.52,72.45,72.49,135000.0,53.6449,53.6819,53.63,53.6597,135000.0
2015-02-27 15:35:00,72.49,72.5,72.4,72.4,119800.0,53.6597,53.6671,53.593,53.593,119800.0
2015-02-27 15:40:00,72.4,72.42,72.32,72.38,97100.0,53.593,53.6078,53.5338,53.5782,97100.0
2015-02-27 15:45:00,72.38,72.49,72.37,72.48,221800.0,53.5782,53.6597,53.5708,53.6523,221800.0
2015-02-27 15:50:00,72.48,72.49,72.39,72.42,170600.0,53.6523,53.6597,53.5856,53.6078,170600.0
2015-02-27 15:55:00,72.42,72.57,72.41,72.51,605100.0,53.6078,53.7189,53.6004,53.6745,605100.0
2015-03-02 09:30:00,71.8,72.18,71.61,71.75,355200.0,53.4561,53.7391,53.3147,53.4189,355200.0
2015-03-02 09:35:00,71.76,71.85,71.68,71.85,81600.0,53.4264,53.4934,53.3668,53.4934,81600.0
2015-03-02 09:40:00,71.84,71.94,71.75,71.82,100200.0,53.4859,53.5604,53.4189,53.471,100200.0
2015-03-02 09:45:00,71.82,72.03,71.74,71.82,125600.0,53.471,53.6274,53.4115,53.471,125600.0
2015-03-02 09:50:00,71.82,71.95,71.81,71.92,83400.0,53.471,53.5678,53.4636,53.5455,83400.0
2015-03-02 09:55:00,71.92,72.02,71.91,71.95,48900.0,53.5455,53.6199,53.538,53.5678,48900.0
2015-03-02 10:00:00,71.95,72.01,71.93,71.94,53400.0,53.5678,53.6125,53.5529,53.5604,53400.0
2015-03-02 10:05:00,71.95,71.99,71.89,71.91,63000.0,53.5678,53.5976,53.5231,53.538,63000.0
2015-03-02 10:10:00,71.91,72.22,71.91,72.13,220500.0,53.538,53.7688,53.538,53.7018,220500.0
2015-03-02 10:15:00,72.14,72.29,72.07,72.27,131200.0,53.7093,53.8209,53.6572,53.8061,131200.0
2015-03-02 10:20:00,72.28,72.3,72.25,72.25,100200.0,53.8135,53.8284,53.7912,53.7912,100200.0
2015-03-02 10:25:00,72.25,72.37,72.15,72.33,225200.0,53.7912,53.8805,53.7167,53.8507,225200.0
2015-03-02 10:30:00,72.33,72.45,72.26,72.32,196600.0,53.8507,53.9401,53.7986,53.8433,196600.0
2015-03-02 10:35:00,72.32,72.34,72.26,72.27,97800.0,53.8433,53.8582,53.7986,53.8061,97800.0
2015-03-02 10:40:00,72.27,72.3,72.15,72.21,111100.0,53.8061,53.8284,53.7167,53.7614,111100.0
2015-03-02 10:45:00,72.21,72.27,72.18,72.2,63600.0,53.7614,53.8061,53.7391,53.7539,63600.0
2015-03-02 10:50:00,72.2,72.26,72.15,72.24,68100.0,53.7539,53.7986,53.7167,53.7837,68100.0
2015-03-02 10:55:00,72.24,72.25,72.16,72.17,62800.0,53.7837,53.7912,53.7242,53.7316,62800.0
2015-03-02 11:00:00,72.17,72.2,72.07,72.08,99200.0,53.7316,53.7539,53.6572,53.6646,99200.0
2015-03-02 11:05:00,72.09,72.11,72.08,72.09,84700.0,53.672,53.6869,53.6646,53.672,84700.0
2015-03-02 11:10:00,72.09,72.12,72.08,72.09,104500.0,53.672,53.6944,53.6646,53.672,104500.0
2015-03-02 11:15:00,72.1,72.17,72.09,72.17,74500.0,53.6795,53.7316,53.672,53.7316,74500.0
2015-03-02 11:20:00,72.17,72.26,72.16,72.25,74700.0,53.7316,53.7986,53.7242,53.7912,74700.0
2015-03-02 11:25:00,72.25,72.3,72.24,72.3,125900.0,53.7912,53.8284,53.7837,53.8284,125900.0
2015-03-02 11:30:00,72.28,72.3,72.18,72.19,132300.0,53.8135,53.8284,53.7391,53.7465,132300.0
2015-03-02 11:35:00,72.19,72.27,72.19,72.23,71900.0,53.7465,53.8061,53.7465,53.7763,71900.0
2015-03-02 11:40:00,72.23,72.24,72.18,72.23,91300.0,53.7763,53.7837,53.7391,53.7763,91300.0
2015-03-02 11:45:00,72.23,72.31,72.23,72.3,42800.0,53.7763,53.8358,53.7763,53.8284,42800.0
2015-03-02 11:50:00,72.3,72.35,72.29,72.32,66200.0,53.8284,53.8656,53.8209,53.8433,66200.0
2015-03-02 11:55:00,72.32,72.32,72.25,72.32,54700.0,53.8433,53.8433,53.7912,53.8433,54700.0
2015-03-02 12:00:00,72.32,72.34,72.3,72.31,56100.0,53.8433,53.8582,53.8284,53.8358,56100.0
2015-03-02 12:05:00,72.31,72.35,72.3,72.34,42900.0,53.8358,53.8656,53.8284,53.8582,42900.0
2015-03-02 12:10:00,72.33,72.34,72.25,72.28,55300.0,53.8507,53.8582,53.7912,53.8135,55300.0
2015-03-02 12:15:00,72.27,72.28,72.21,72.21,34500.0,53.8061,53.8135,53.7614,53.7614,34500.0
2015-03-02 12:20:00,72.21,72.21,72.16,72.21,56900.0,53.7614,53.7614,53.7242,53.7614,56900.0
2015-03-02 12:25:00,72.2,72.22,72.16,72.19,45300.0,53.7539,53.7688,53.7242,53.7465,45300.0
2015-03-02 12:30:00,72.19,72.27,72.17,72.27,40800.0,53.7465,53.8061,53.7316,53.8061,40800.0
2015-03-02 12:35:00,72.27,72.29,72.24,72.28,59300.0,53.8061,53.8209,53.7837,53.8135,59300.0
2015-03-02 12:40:00,72.29,72.32,72.26,72.31,36000.0,53.8209,53.8433,53.7986,53.8358,36000.0
2015-03-02 12:45:00,72.32,72.38,72.31,72.32,64200.0,53.8433,53.888,53.8358,53.8433,64200.0
2015-03-02 12:50:00,72.31,72.39,72.31,72.39,38300.0,53.8358,53.8954,53.8358,53.8954,38300.0
2015-03-02 12:55:00,72.39,72.42,72.37,72.4,56900.0,53.8954,53.9177,53.8805,53.9028,56900.0
2015-03-02 13:00:00,72.4,72.44,72.39,72.44,50400.0,53.9028,53.9326,53.8954,53.9326,50400.0
2015-03-02 13:05:00,72.45,72.47,72.41,72.42,72200.0,53.9401,53.955,53.9103,53.9177,72200.0
2015-03-02 13:10:00,72.42,72.5,72.42,72.49,94500.0,53.9177,53.9773,53.9177,53.9699,94500.0
2015-03-02 13:15:00,72.49,72.51,72.42,72.42,56300.0,53.9699,53.9847,53.9177,53.9177,56300.0
2015-03-02 13:20:00,72.43,72.45,72.34,72.35,55600.0,53.9252,53.9401,53.8582,53.8656,55600.0
2015-03-02 13:25:00,72.34,72.43,72.34,72.42,48100.0,53.8582,53.9252,53.8582,53.9177,48100.0
2015-03-02 13:30:00,72.42,72.43,72.39,72.42,36500.0,53.9177,53.9252,53.8954,53.9177,36500.0
2015-03-02 13:35:00,72.42,72.49,72.42,72.48,35400.0,53.9177,53.9699,53.9177,53.9624,35400.0
2015-03-02 13:40:00,72.48,72.52,72.47,72.5,66400.0,53.9624,53.9922,53.955,53.9773,66400.0
2015-03-02 13:45:00,72.5,72.54,72.47,72.52,52700.0,53.9773,54.0071,53.955,53.9922,52700.0
2015-03-02 13:50:00,72.51,72.55,72.51,72.52,42300.0,53.9847,54.0145,53.9847,53.9922,42300.0
2015-03-02 13:55:00,72.53,72.58,72.51,72.58,62300.0,53.9996,54.0369,53.9847,54.0369,62300.0
2015-03-02 14:00:00,72.59,72.6,72.57,72.59,73700.0,54.0443,54.0517,54.0294,54.0443,73700.0
2015-03-02 14:05:00,72.6,72.64,72.58,72.59,61100.0,54.0517,54.0815,54.0369,54.0443,61100.0
2015-03-02 14:10:00,72.59,72.6,72.55,72.6,64000.0,54.0443,54.0517,54.0145,54.0517,64000.0
2015-03-02 14:15:00,72.6,72.69,72.59,72.59,81200.0,54.0517,54.1188,54.0443,54.0443,81200.0
2015-03-02 14:20:00,72.6,72.64,72.59,72.63,54100.0,54.0517,54.0815,54.0443,54.0741,54100.0
2015-03-02 14:25:00,72.64,72.68,72.59,72.62,77500.0,54.0815,54.1113,54.0443,54.0666,77500.0
2015-03-02 14:30:00,72.62,72.62,72.59,72.61,47600.0,54.0666,54.0666,54.0443,54.0592,47600.0
2015-03-02 14:35:00,72.61,72.63,72.58,72.59,62400.0,54.0592,54.0741,54.0369,54.0443,62400.0
2015-03-02 14:40:00,72.59,72.59,72.43,72.43,52100.0,54.0443,54.0443,53.9252,53.9252,52100.0
2015-03-02 14:45:00,72.43,72.54,72.42,72.54,55800.0,53.9252,54.0071,53.9177,54.0071,55800.0
2015-03-02 14:50:00,72.54,72.59,72.53,72.53,188300.0,54.0071,54.0443,53.9996,53.9996,188300.0
2015-03-02 14:55:00,72.52,72.54,72.44,72.53,59300.0,53.9922,54.0071,53.9326,53.9996,59300.0
2015-03-02 15:00:00,72.53,72.62,72.52,72.61,63700.0,53.9996,54.0666,53.9922,54.0592,63700.0
2015-03-02 15:05:00,72.62,72.74,72.61,72.73,105500.0,54.0666,54.156,54.0592,54.1485,105500.0
2015-03-02 15:10:00,72.72,72.73,72.69,72.71,117000.0,54.1411,54.1485,54.1188,54.1336,117000.0
2015-03-02 15:15:00,72.72,72.73,72.66,72.71,98400.0,54.1411,54.1485,54.0964,54.1336,98400.0
2015-03-02 15:20:00,72.71,72.79,72.71,72.73,186200.0,54.1336,54.1932,54.1336,54.1485,186200.0
2015-03-02 15:25:00,72.73,72.82,72.73,72.79,144800.0,54.1485,54.2155,54.1485,54.1932,144800.0
2015-03-02 15:30:00,72.8,72.82,72.74,72.8,142100.0,54.2007,54.2155,54.156,54.2007,142100.0
2015-03-02 15:35:00,72.81,72.88,72.81,72.88,150100.0,54.2081,54.2602,54.2081,54.2602,150100.0
2015-03-02 15:40:00,72.88,72.89,72.86,72.87,152400.0,54.2602,54.2677,54.2453,54.2528,152400.0
2015-03-02 15:45:00,72.87,72.9,72.84,72.85,309600.0,54.2528,54.2751,54.2304,54.2379,309600.0
2015-03-02 15:50:00,72.85,72.86,72.71,72.73,271200.0,54.2379,54.2453,54.1336,54.1485,271200.0
2015-03-02 15:55:00,72.73,72.73,72.63,72.65,408600.0,54.1485,54.1485,54.0741,54.089,408600.0
2015-03-03 09:30:00,72.01,72.49,71.75,72.02,408600.0,53.6125,53.9699,53.4189,53.6199,408600.0
2015-03-03 09:35:00,72.02,72.17,71.9,72.1,223700.0,53.6199,53.7316,53.5306,53.6795,223700.0
2015-03-03 09:40:00,72.07,72.34,72.07,72.22,147500.0,53.6572,53.8582,53.6572,53.7688,147500.0
2015-03-03 09:45:00,72.22,72.3,72.15,72.16,135100.0,53.7688,53.8284,53.7167,53.7242,135100.0
2015-03-03 09:50:00,72.16,72.16,72.0,72.07,230800.0,53.7242,53.7242,53.605,53.6572,230800.0
2015-03-03 09:55:00,72.06,72.12,72.02,72.06,106000.0,53.6497,53.6944,53.6199,53.6497,106000.0
2015-03-03 10:00:00,72.05,72.12,71.96,72.01,247800.0,53.6423,53.6944,53.5753,53.6125,247800.0
2015-03-03 10:05:00,72.0,72.06,71.95,71.99,127000.0,53.605,53.6497,53.5678,53.5976,127000.0
2015-03-03 10:10:00,71.99,72.03,71.9,71.92,128700.0,53.5976,53.6274,53.5306,53.5455,128700.0
2015-03-03 10:15:00,71.92,72.19,71.91,72.18,65800.0,53.5455,53.7465,53.538,53.7391,65800.0
2015-03-03 10:20:00,72.19,72.19,72.07,72.07,80000.0,53.7465,53.7465,53.6572,53.6572,80000.0
2015-03-03 10:25:00,72.07,72.16,71.99,72.15,92800.0,53.6572,53.7242,53.5976,53.7167,92800.0
2015-03-03 10:30:00,72.15,72.21,72.08,72.2,66100.0,53.7167,53.7614,53.6646,53.7539,66100.0
2015-03-03 10:35:00,72.19,72.21,72.15,72.2,96500.0,53.7465,53.7614,53.7167,53.7539,96500.0
2015-03-03 10:40:00,72.19,72.21,72.14,72.15,62400.0,53.7465,53.7614,53.7093,53.7167,62400.0
2015-03-03 10:45:00,72.15,72.2,72.09,72.11,78300.0,53.7167,53.7539,53.672,53.6869,78300.0
2015-03-03 10:50:00,72.11,72.11,72.04,72.05,30900.0,53.6869,53.6869,53.6348,53.6423,30900.0
2015-03-03 10:55:00,72.05,72.06,71.91,71.95,79600.0,53.6423,53.6497,53.538,53.5678,79600.0
2015-03-03 11:00:00,71.94,71.95,71.85,71.88,94900.0,53.5604,53.5678,53.4934,53.5157,94900.0
2015-03-03 11:05:00,71.88,72.01,71.84,71.88,144400.0,53.5157,53.6125,53.4859,53.5157,144400.0
2015-03-03 11:10:00,71.87,71.9,71.67,71.72,142900.0,53.5083,53.5306,53.3593,53.3966,142900.0
2015-03-03 11:15:00,71.73,71.91,71.73,71.81,82900.0,53.404,53.538,53.404,53.4636,82900.0
2015-03-03 11:20:00,71.82,71.92,71.78,71.79,54600.0,53.471,53.5455,53.4412,53.4487,54600.0
2015-03-03 11:25:00,71.79,71.81,71.66,71.68,62500.0,53.4487,53.4636,53.3519,53.3668,62500.0
2015-03-03 11:30:00,71.68,71.72,71.47,71.5,157000.0,53.3668,53.3966,53.2104,53.2328,157000.0
2015-03-03 11:35:00,71.49,71.72,71.49,71.54,116700.0,53.2253,53.3966,53.2253,53.2626,116700.0
2015-03-03 11:40:00,71.54,71.54,71.42,71.47,90400.0,53.2626,53.2626,53.1732,53.2104,90400.0
2015-03-03 11:45:00,71.48,71.63,71.47,71.57,56700.0,53.2179,53.3296,53.2104,53.2849,56700.0
2015-03-03 11:50:00,71.57,71.81,71.57,71.72,76500.0,53.2849,53.4636,53.2849,53.3966,76500.0
2015-03-03 11:55:00,71.73,71.74,71.65,71.69,112500.0,53.404,53.4115,53.3445,53.3742,112500.0
2015-03-03 12:00:00,71.7,71.7,71.62,71.64,36900.0,53.3817,53.3817,53.3221,53.337,36900.0
2015-03-03 12:05:00,71.64,71.66,71.6,71.63,41700.0,53.337,53.3519,53.3072,53.3296,41700.0
2015-03-03 12:10:00,71.63,71.69,71.63,71.69,54100.0,53.3296,53.3742,53.3296,53.3742,54100.0
2015-03-03 12:15:00,71.68,71.77,71.68,71.76,26400.0,53.3668,53.4338,53.3668,53.4264,26400.0
2015-03-03 12:20:00,71.76,71.76,71.63,71.64,34700.0,53.4264,53.4264,53.3296,53.337,34700.0
2015-03-03 12:25:00,71.63,71.64,71.5,71.57,42900.0,53.3296,53.337,53.2328,53.2849,42900.0
2015-03-03 12:30:00,71.57,71.59,71.53,71.57,54200.0,53.2849,53.2998,53.2551,53.2849,54200.0
2015-03-03 12:35:00,71.56,71.59,71.54,71.54,73300.0,53.2775,53.2998,53.2626,53.2626,73300.0
2015-03-03 12:40:00,71.55,71.58,71.55,71.55,30000.0,53.27,53.2923,53.27,53.27,30000.0
2015-03-03 12:45:00,71.55,71.56,71.44,71.53,42800.0,53.27,53.2775,53.1881,53.2551,42800.0
2015-03-03 12:50:00,71.53,71.67,71.53,71.65,62200.0,53.2551,53.3593,53.2551,53.3445,62200.0
2015-03-03 12:55:00,71.65,71.76,71.65,71.74,67100.0,53.3445,53.4264,53.3445,53.4115,67100.0
2015-03-03 13:00:00,71.74,71.77,71.69,71.73,66700.0,53.4115,53.4338,53.3742,53.404,66700.0
2015-03-03 13:05:00,71.73,71.76,71.7,71.75,89100.0,53.404,53.4264,53.3817,53.4189,89100.0
2015-03-03 13:10:00,71.74,71.76,71.65,71.67,37000.0,53.4115,53.4264,53.3445,53.3593,37000.0
2015-03-03 13:15:00,71.66,71.72,71.66,71.67,37200.0,53.3519,53.3966,53.3519,53.3593,37200.0
2015-03-03 13:20:00,71.67,71.72,71.62,71.69,84500.0,53.3593,53.3966,53.3221,53.3742,84500.0
2015-03-03 13:25:00,71.69,71.75,71.68,71.73,39100.0,53.3742,53.4189,53.3668,53.404,39100.0
2015-03-03 13:30:00,71.73,71.76,71.72,71.72,83000.0,53.404,53.4264,53.3966,53.3966,83000.0
2015-03-03 13:35:00,71.72,71.76,71.68,71.72,39100.0,53.3966,53.4264,53.3668,53.3966,39100.0
2015-03-03 13:40:00,71.73,71.73,71.68,71.68,22100.0,53.404,53.404,53.3668,53.3668,22100.0
2015-03-03 13:45:00,71.67,71.74,71.66,71.73,23100.0,53.3593,53.4115,53.3519,53.404,23100.0
2015-03-03 13:50:00,71.74,71.76,71.7,71.75,53200.0,53.4115,53.4264,53.3817,53.4189,53200.0
2015-03-03 13:55:00,71.75,71.76,71.65,71.67,68000.0,53.4189,53.4264,53.3445,53.3593,68000.0
2015-03-03 14:00:00,71.67,71.73,71.66,71.67,28600.0,53.3593,53.404,53.3519,53.3593,28600.0
2015-03-03 14:05:00,71.67,71.67,71.58,71.67,68600.0,53.3593,53.3593,53.2923,53.3593,68600.0
2015-03-03 14:10:00,71.68,71.75,71.68,71.74,34700.0,53.3668,53.4189,53.3668,53.4115,34700.0
2015-03-03 14:15:00,71.74,71.75,71.7,71.75,37200.0,53.4115,53.4189,53.3817,53.4189,37200.0
2015-03-03 14:20:00,71.74,71.76,71.71,71.75,57100.0,53.4115,53.4264,53.3891,53.4189,57100.0
2015-03-03 14:25:00,71.76,71.88,71.73,71.86,125800.0,53.4264,53.5157,53.404,53.5008,125800.0
2015-03-03 14:30:00,71.86,71.9,71.82,71.83,46800.0,53.5008,53.5306,53.471,53.4785,46800.0
2015-03-03 14:35:00,71.83,71.88,71.79,71.83,116000.0,53.4785,53.5157,53.4487,53.4785,116000.0
2015-03-03 14:40:00,71.83,71.84,71.77,71.78,43700.0,53.4785,53.4859,53.4338,53.4412,43700.0
2015-03-03 14:45:00,71.78,71.8,71.69,71.8,61200.0,53.4412,53.4561,53.3742,53.4561,61200.0
2015-03-03 14:50:00,71.8,71.8,71.75,71.77,35700.0,53.4561,53.4561,53.4189,53.4338,35700.0
2015-03-03 14:55:00,71.77,71.83,71.76,71.81,35400.0,53.4338,53.4785,53.4264,53.4636,35400.0
2015-03-03 15:00:00,71.81,71.82,71.72,71.78,63000.0,53.4636,53.471,53.3966,53.4412,63000.0
2015-03-03 15:05:00,71.77,71.8,71.71,71.72,50400.0,53.4338,53.4561,53.3891,53.3966,50400.0
2015-03-03 15:10:00,71.72,71.72,71.59,71.6,111600.0,53.3966,53.3966,53.2998,53.3072,111600.0
2015-03-03 15:15:00,71.61,71.62,71.53,71.57,74000.0,53.3147,53.3221,53.2551,53.2849,74000.0
2015-03-03 15:20:00,71.56,71.6,71.53,71.53,144200.0,53.2775,53.3072,53.2551,53.2551,144200.0
2015-03-03 15:25:00,71.53,71.63,71.53,71.63,124800.0,53.2551,53.3296,53.2551,53.3296,124800.0
2015-03-03 15:30:00,71.63,71.7,71.6,71.67,101600.0,53.3296,53.3817,53.3072,53.3593,101600.0
2015-03-03 15:35:00,71.67,71.7,71.56,71.56,142000.0,53.3593,53.3817,53.2775,53.2775,142000.0
2015-03-03 15:40:00,71.56,71.61,71.45,71.5,239600.0,53.2775,53.3147,53.1956,53.2328,239600.0
2015-03-03 15:45:00,71.5,71.52,71.42,71.43,169500.0,53.2328,53.2477,53.1732,53.1807,169500.0
2015-03-03 15:50:00,71.43,71.51,71.35,71.41,397500.0,53.1807,53.2402,53.1211,53.1658,397500.0
2015-03-03 15:55:00,71.42,71.45,71.37,71.41,501800.0,53.1732,53.1956,53.136,53.1658,501800.0
2015-03-04 09:30:00,71.13,71.5,71.0,71.33,365400.0,52.9573,53.2328,52.8605,53.1062,365400.0
2015-03-04 09:35:00,71.33,71.4,71.21,71.26,138100.0,53.1062,53.1583,53.0169,53.0541,138100.0
2015-03-04 09:40:00,71.27,71.36,71.12,71.13,336600.0,53.0615,53.1285,52.9499,52.9573,336600.0
2015-03-04 09:45:00,71.11,71.22,71.1,71.14,114800.0,52.9424,53.0243,52.935,52.9648,114800.0
2015-03-04 09:50:00,71.14,71.19,71.0,71.05,182400.0,52.9648,53.002,52.8605,52.8978,182400.0
2015-03-04 09:55:00,71.05,71.18,71.02,71.07,105900.0,52.8978,52.9945,52.8754,52.9126,105900.0
2015-03-04 10:00:00,71.07,71.14,70.89,70.91,166000.0,52.9126,52.9648,52.7786,52.7935,166000.0
2015-03-04 10:05:00,70.91,71.11,70.85,71.01,132300.0,52.7935,52.9424,52.7488,52.868,132300.0
2015-03-04 10:10:00,71.01,71.06,70.88,70.99,71600.0,52.868,52.9052,52.7712,52.8531,71600.0
2015-03-04 10:15:00,70.99,71.03,70.87,71.0,51200.0,52.8531,52.8829,52.7637,52.8605,51200.0
2015-03-04 10:20:00,71.0,71.05,70.85,70.88,87800.0,52.8605,52.8978,52.7488,52.7712,87800.0
2015-03-04 10:25:00,70.88,70.93,70.67,70.86,130400.0,52.7712,52.8084,52.6148,52.7563,130400.0
2015-03-04 10:30:00,70.86,70.99,70.78,70.89,98800.0,52.7563,52.8531,52.6967,52.7786,98800.0
2015-03-04 10:35:00,70.9,70.95,70.69,70.74,106800.0,52.7861,52.8233,52.6297,52.667,106800.0
2015-03-04 10:40:00,70.74,70.85,70.67,70.79,141300.0,52.667,52.7488,52.6148,52.7042,141300.0
2015-03-04 10:45:00,70.79,70.8,70.59,70.61,93300.0,52.7042,52.7116,52.5553,52.5702,93300.0
2015-03-04 10:50:00,70.61,70.65,70.56,70.59,121000.0,52.5702,52.5999,52.5329,52.5553,121000.0
2015-03-04 10:55:00,70.59,70.71,70.56,70.66,121700.0,52.5553,52.6446,52.5329,52.6074,121700.0
2015-03-04 11:00:00,70.67,70.77,70.65,70.75,99800.0,52.6148,52.6893,52.5999,52.6744,99800.0
2015-03-04 11:05:00,70.76,70.78,70.71,70.76,110400.0,52.6818,52.6967,52.6446,52.6818,110400.0
2015-03-04 11:10:00,70.76,70.79,70.74,70.78,79500.0,52.6818,52.7042,52.667,52.6967,79500.0
2015-03-04 11:15:00,70.79,70.85,70.77,70.83,87800.0,52.7042,52.7488,52.6893,52.734,87800.0
2015-03-04 11:20:00,70.83,70.86,70.8,70.81,49900.0,52.734,52.7563,52.7116,52.7191,49900.0
2015-03-04 11:25:00,70.81,70.88,70.77,70.8,49200.0,52.7191,52.7712,52.6893,52.7116,49200.0
2015-03-04 11:30:00,70.81,70.94,70.8,70.92,37900.0,52.7191,52.8159,52.7116,52.801,37900.0
2015-03-04 11:35:00,70.93,70.94,70.89,70.92,31400.0,52.8084,52.8159,52.7786,52.801,31400.0
2015-03-04 11:40:00,70.93,70.95,70.81,70.81,49900.0,52.8084,52.8233,52.7191,52.7191,49900.0
2015-03-04 11:45:00,70.83,70.87,70.75,70.79,32700.0,52.734,52.7637,52.6744,52.7042,32700.0
2015-03-04 11:50:00,70.8,70.81,70.74,70.8,39300.0,52.7116,52.7191,52.667,52.7116,39300.0
2015-03-04 11:55:00,70.8,70.81,70.76,70.8,30900.0,52.7116,52.7191,52.6818,52.7116,30900.0
2015-03-04 12:00:00,70.8,70.82,70.76,70.79,25300.0,52.7116,52.7265,52.6818,52.7042,25300.0
2015-03-04 12:05:00,70.8,70.82,70.76,70.79,44100.0,52.7116,52.7265,52.6818,52.7042,44100.0
2015-03-04 12:10:00,70.79,70.83,70.77,70.81,43100.0,52.7042,52.734,52.6893,52.7191,43100.0
2015-03-04 12:15:00,70.82,70.87,70.81,70.87,42000.0,52.7265,52.7637,52.7191,52.7637,42000.0
2015-03-04 12:20:00,70.87,70.88,70.77,70.78,95000.0,52.7637,52.7712,52.6893,52.6967,95000.0
2015-03-04 12:25:00,70.79,70.87,70.79,70.86,45100.0,52.7042,52.7637,52.7042,52.7563,45100.0
2015-03-04 12:30:00,70.87,70.92,70.82,70.83,50800.0,52.7637,52.801,52.7265,52.734,50800.0
2015-03-04 12:35:00,70.83,70.94,70.82,70.91,23300.0,52.734,52.8159,52.7265,52.7935,23300.0
2015-03-04 12:40:00,70.92,70.92,70.82,70.82,75700.0,52.801,52.801,52.7265,52.7265,75700.0
2015-03-04 12:45:00,70.82,70.86,70.79,70.81,100200.0,52.7265,52.7563,52.7042,52.7191,100200.0
2015-03-04 12:50:00,70.81,70.88,70.8,70.85,70500.0,52.7191,52.7712,52.7116,52.7488,70500.0
2015-03-04 12:55:00,70.84,70.85,70.7,70.73,55300.0,52.7414,52.7488,52.6372,52.6595,55300.0
2015-03-04 13:00:00,70.73,70.75,70.69,70.75,77100.0,52.6595,52.6744,52.6297,52.6744,77100.0
2015-03-04 13:05:00,70.75,70.83,70.7,70.8,71100.0,52.6744,52.734,52.6372,52.7116,71100.0
2015-03-04 13:10:00,70.81,70.81,70.73,70.78,61400.0,52.7191,52.7191,52.6595,52.6967,61400.0
2015-03-04 13:15:00,70.78,70.82,70.72,70.72,77800.0,52.6967,52.7265,52.6521,52.6521,77800.0
2015-03-04 13:20:00,70.72,70.85,70.7,70.8,55000.0,52.6521,52.7488,52.6372,52.7116,55000.0
2015-03-04 13:25:00,70.8,70.85,70.79,70.8,37100.0,52.7116,52.7488,52.7042,52.7116,37100.0
2015-03-04 13:30:00,70.81,70.83,70.77,70.8,48600.0,52.7191,52.734,52.6893,52.7116,48600.0
2015-03-04 13:35:00,70.79,70.82,70.77,70.8,35500.0,52.7042,52.7265,52.6893,52.7116,35500.0
2015-03-04 13:40:00,70.8,70.81,70.68,70.68,58200.0,52.7116,52.7191,52.6223,52.6223,58200.0
2015-03-04 13:45:00,70.68,70.72,70.6,70.7,104700.0,52.6223,52.6521,52.5627,52.6372,104700.0
2015-03-04 13:50:00,70.7,70.78,70.67,70.67,32800.0,52.6372,52.6967,52.6148,52.6148,32800.0
2015-03-04 13:55:00,70.67,70.7,70.6,70.68,44600.0,52.6148,52.6372,52.5627,52.6223,44600.0
2015-03-04 14:00:00,70.69,70.73,70.67,70.69,40500.0,52.6297,52.6595,52.6148,52.6297,40500.0
2015-03-04 14:05:00,70.68,70.73,70.63,70.71,93500.0,52.6223,52.6595,52.5851,52.6446,93500.0
2015-03-04 14:10:00,70.7,70.75,70.65,70.65,42200.0,52.6372,52.6744,52.5999,52.5999,42200.0
2015-03-04 14:15:00,70.65,70.73,70.64,70.7,42700.0,52.5999,52.6595,52.5925,52.6372,42700.0
2015-03-04 14:20:00,70.69,70.72,70.66,70.7,29100.0,52.6297,52.6521,52.6074,52.6372,29100.0
2015-03-04 14:25:00,70.71,70.75,70.7,70.75,34000.0,52.6446,52.6744,52.6372,52.6744,34000.0
2015-03-04 14:30:00,70.75,70.77,70.69,70.77,45000.0,52.6744,52.6893,52.6297,52.6893,45000.0
2015-03-04 14:35:00,70.77,70.82,70.73,70.76,33000.0,52.6893,52.7265,52.6595,52.6818,33000.0
2015-03-04 14:40:00,70.77,70.82,70.75,70.79,74100.0,52.6893,52.7265,52.6744,52.7042,74100.0
2015-03-04 14:45:00,70.8,70.81,70.79,70.8,41400.0,52.7116,52.7191,52.7042,52.7116,41400.0
2015-03-04 14:50:00,70.8,70.81,70.77,70.8,77200.0,52.7116,52.7191,52.6893,52.7116,77200.0
2015-03-04 14:55:00,70.81,70.82,70.75,70.8,90500.0,52.7191,52.7265,52.6744,52.7116,90500.0
2015-03-04 15:00:00,70.8,70.81,70.73,70.73,98300.0,52.7116,52.7191,52.6595,52.6595,98300.0
2015-03-04 15:05:00,70.73,70.81,70.72,70.77,106400.0,52.6595,52.7191,52.6521,52.6893,106400.0
2015-03-04 15:10:00,70.77,70.89,70.76,70.88,82200.0,52.6893,52.7786,52.6818,52.7712,82200.0
2015-03-04 15:15:00,70.88,70.93,70.84,70.85,68900.0,52.7712,52.8084,52.7414,52.7488,68900.0
2015-03-04 15:20:00,70.85,70.89,70.83,70.84,93100.0,52.7488,52.7786,52.734,52.7414,93100.0
2015-03-04 15:25:00,70.83,70.87,70.78,70.84,121200.0,52.734,52.7637,52.6967,52.7414,121200.0
2015-03-04 15:30:00,70.84,70.94,70.84,70.89,148100.0,52.7414,52.8159,52.7414,52.7786,148100.0
2015-03-04 15:35:00,70.89,70.93,70.85,70.9,89400.0,52.7786,52.8084,52.7488,52.7861,89400.0
2015-03-04 15:40:00,70.9,70.92,70.85,70.9,96700.0,52.7861,52.801,52.7488,52.7861,96700.0
2015-03-04 15:45:00,70.9,70.91,70.84,70.85,130700.0,52.7861,52.7935,52.7414,52.7488,130700.0
2015-03-04 15:50:00,70.85,70.89,70.8,70.86,261400.0,52.7488,52.7786,52.7116,52.7563,261400.0
2015-03-04 15:55:00,70.86,70.92,70.83,70.85,631200.0,52.7563,52.801,52.734,52.7488,631200.0
2015-03-05 09:30:00,71.1,71.27,70.84,70.91,205900.0,52.935,53.0615,52.7414,52.7935,205900.0
2015-03-05 09:35:00,70.9,71.05,70.88,71.0,85400.0,52.7861,52.8978,52.7712,52.8605,85400.0
2015-03-05 09:40:00,71.0,71.02,70.92,70.93,81800.0,52.8605,52.8754,52.801,52.8084,81800.0
2015-03-05 09:45:00,70.93,71.13,70.9,71.09,125700.0,52.8084,52.9573,52.7861,52.9275,125700.0
2015-03-05 09:50:00,71.09,71.14,71.05,71.09,105100.0,52.9275,52.9648,52.8978,52.9275,105100.0
2015-03-05 09:55:00,71.1,71.13,71.09,71.09,78500.0,52.935,52.9573,52.9275,52.9275,78500.0
2015-03-05 10:00:00,71.09,71.09,70.94,71.02,89900.0,52.9275,52.9275,52.8159,52.8754,89900.0
2015-03-05 10:05:00,71.03,71.05,70.97,71.03,38100.0,52.8829,52.8978,52.8382,52.8829,38100.0
2015-03-05 10:10:00,71.03,71.08,70.93,70.98,81700.0,52.8829,52.9201,52.8084,52.8456,81700.0
2015-03-05 10:15:00,70.99,71.01,70.9,70.92,40300.0,52.8531,52.868,52.7861,52.801,40300.0
2015-03-05 10:20:00,70.92,70.99,70.92,70.96,39000.0,52.801,52.8531,52.801,52.8307,39000.0
2015-03-05 10:25:00,70.97,71.1,70.95,71.05,66100.0,52.8382,52.935,52.8233,52.8978,66100.0
2015-03-05 10:30:00,71.06,71.09,70.95,70.96,51600.0,52.9052,52.9275,52.8233,52.8307,51600.0
2015-03-05 10:35:00,70.95,71.05,70.93,71.02,65900.0,52.8233,52.8978,52.8084,52.8754,65900.0
2015-03-05 10:40:00,71.02,71.1,71.02,71.04,35700.0,52.8754,52.935,52.8754,52.8903,35700.0
2015-03-05 10:45:00,71.04,71.1,71.02,71.05,44800.0,52.8903,52.935,52.8754,52.8978,44800.0
2015-03-05 10:50:00,71.04,71.1,71.02,71.03,67300.0,52.8903,52.935,52.8754,52.8829,67300.0
2015-03-05 10:55:00,71.03,71.06,70.94,71.03,94600.0,52.8829,52.9052,52.8159,52.8829,94600.0
2015-03-05 11:00:00,71.03,71.03,70.96,70.96,57900.0,52.8829,52.8829,52.8307,52.8307,57900.0
2015-03-05 11:05:00,70.97,71.01,70.87,70.94,87900.0,52.8382,52.868,52.7637,52.8159,87900.0
2015-03-05 11:10:00,70.92,70.93,70.81,70.86,75600.0,52.801,52.8084,52.7191,52.7563,75600.0
2015-03-05 11:15:00,70.86,70.91,70.8,70.87,82600.0,52.7563,52.7935,52.7116,52.7637,82600.0
2015-03-05 11:20:00,70.88,71.0,70.87,71.0,27200.0,52.7712,52.8605,52.7637,52.8605,27200.0
2015-03-05 11:25:00,71.0,71.01,70.94,71.0,49600.0,52.8605,52.868,52.8159,52.8605,49600.0
2015-03-05 11:30:00,70.99,71.01,70.95,71.0,32300.0,52.8531,52.868,52.8233,52.8605,32300.0
2015-03-05 11:35:00,71.0,71.01,70.96,70.98,28400.0,52.8605,52.868,52.8307,52.8456,28400.0
2015-03-05 11:40:00,70.99,71.06,70.98,71.04,47100.0,52.8531,52.9052,52.8456,52.8903,47100.0
2015-03-05 11:45:00,71.05,71.1,71.05,71.09,31800.0,52.8978,52.935,52.8978,52.9275,31800.0
2015-03-05 11:50:00,71.09,71.1,71.07,71.1,22800.0,52.9275,52.935,52.9126,52.935,22800.0
2015-03-05 11:55:00,71.09,71.2,71.08,71.2,71000.0,52.9275,53.0094,52.9201,53.0094,71000.0
2015-03-05 12:00:00,71.2,71.22,71.11,71.12,45800.0,53.0094,53.0243,52.9424,52.9499,45800.0
2015-03-05 12:05:00,71.13,71.13,71.09,71.09,23100.0,52.9573,52.9573,52.9275,52.9275,23100.0
2015-03-05 12:10:00,71.09,71.14,70.98,70.99,43600.0,52.9275,52.9648,52.8456,52.8531,43600.0
2015-03-05 12:15:00,70.97,71.0,70.9,70.92,63100.0,52.8382,52.8605,52.7861,52.801,63100.0
2015-03-05 12:20:00,70.92,70.93,70.84,70.91,33600.0,52.801,52.8084,52.7414,52.7935,33600.0
2015-03-05 12:25:00,70.9,70.92,70.84,70.87,42200.0,52.7861,52.801,52.7414,52.7637,42200.0
2015-03-05 12:30:00,70.88,70.95,70.86,70.91,49300.0,52.7712,52.8233,52.7563,52.7935,49300.0
2015-03-05 12:35:00,70.91,70.95,70.9,70.94,37700.0,52.7935,52.8233,52.7861,52.8159,37700.0
2015-03-05 12:40:00,70.94,70.96,70.85,70.88,32800.0,52.8159,52.8307,52.7488,52.7712,32800.0
2015-03-05 12:45:00,70.88,70.9,70.83,70.84,59300.0,52.7712,52.7861,52.734,52.7414,59300.0
2015-03-05 12:50:00,70.84,70.85,70.74,70.76,74200.0,52.7414,52.7488,52.667,52.6818,74200.0
2015-03-05 12:55:00,70.76,70.77,70.68,70.73,63300.0,52.6818,52.6893,52.6223,52.6595,63300.0
2015-03-05 13:00:00,70.73,70.75,70.7,70.72,25200.0,52.6595,52.6744,52.6372,52.6521,25200.0
2015-03-05 13:05:00,70.72,70.82,70.72,70.81,29800.0,52.6521,52.7265,52.6521,52.7191,29800.0
2015-03-05 13:10:00,70.82,70.84,70.79,70.84,29600.0,52.7265,52.7414,52.7042,52.7414,29600.0
2015-03-05 13:15:00,70.85,70.9,70.84,70.87,28300.0,52.7488,52.7861,52.7414,52.7637,28300.0
2015-03-05 13:20:00,70.86,70.88,70.78,70.88,24900.0,52.7563,52.7712,52.6967,52.7712,24900.0
2015-03-05 13:25:00,70.89,70.95,70.87,70.88,28500.0,52.7786,52.8233,52.7637,52.7712,28500.0
2015-03-05 13:30:00,70.88,70.93,70.87,70.9,32200.0,52.7712,52.8084,52.7637,52.7861,32200.0
2015-03-05 13:35:00,70.89,70.93,70.83,70.92,31500.0,52.7786,52.8084,52.734,52.801,31500.0
2015-03-05 13:40:00,70.93,70.93,70.85,70.9,34600.0,52.8084,52.8084,52.7488,52.7861,34600.0
2015-03-05 13:45:00,70.9,70.95,70.87,70.92,51900.0,52.7861,52.8233,52.7637,52.801,51900.0
2015-03-05 13:50:00,70.92,70.95,70.91,70.93,113000.0,52.801,52.8233,52.7935,52.8084,113000.0
2015-03-05 13:55:00,70.92,70.94,70.88,70.93,29300.0,52.801,52.8159,52.7712,52.8084,29300.0
2015-03-05 14:00:00,70.93,71.05,70.92,71.04,42200.0,52.8084,52.8978,52.801,52.8903,42200.0
2015-03-05 14:05:00,71.04,71.05,70.98,71.0,72000.0,52.8903,52.8978,52.8456,52.8605,72000.0
2015-03-05 14:10:00,71.01,71.02,70.99,71.0,59800.0,52.868,52.8754,52.8531,52.8605,59800.0
2015-03-05 14:15:00,71.0,71.02,70.99,71.0,38900.0,52.8605,52.8754,52.8531,52.8605,38900.0
2015-03-05 14:20:00,71.0,71.01,70.97,70.99,40700.0,52.8605,52.868,52.8382,52.8531,40700.0
2015-03-05 14:25:00,70.99,71.01,70.95,71.01,52900.0,52.8531,52.868,52.8233,52.868,52900.0
2015-03-05 14:30:00,71.01,71.01,70.99,71.0,29300.0,52.868,52.868,52.8531,52.8605,29300.0
2015-03-05 14:35:00,70.99,71.01,70.94,70.96,40600.0,52.8531,52.868,52.8159,52.8307,40600.0
2015-03-05 14:40:00,70.95,71.0,70.94,70.96,45200.0,52.8233,52.8605,52.8159,52.8307,45200.0
2015-03-05 14:45:00,70.97,71.01,70.96,70.98,30800.0,52.8382,52.868,52.8307,52.8456,30800.0
2015-03-05 14:50:00,70.99,71.09,70.99,71.09,62500.0,52.8531,52.9275,52.8531,52.9275,62500.0
2015-03-05 14:55:00,71.09,71.1,71.01,71.03,63400.0,52.9275,52.935,52.868,52.8829,63400.0
2015-03-05 15:00:00,71.04,71.06,70.9,71.0,75700.0,52.8903,52.9052,52.7861,52.8605,75700.0
2015-03-05 15:05:00,71.0,71.02,70.94,70.99,61500.0,52.8605,52.8754,52.8159,52.8531,61500.0
2015-03-05 15:10:00,70.99,71.01,70.96,70.99,49500.0,52.8531,52.868,52.8307,52.8531,49500.0
2015-03-05 15:15:00,70.99,71.06,70.97,71.0,71700.0,52.8531,52.9052,52.8382,52.8605,71700.0
2015-03-05 15:20:00,71.0,71.06,70.99,71.02,60000.0,52.8605,52.9052,52.8531,52.8754,60000.0
2015-03-05 15:25:00,71.03,71.06,71.0,71.05,69500.0,52.8829,52.9052,52.8605,52.8978,69500.0
2015-03-05 15:30:00,71.05,71.05,70.93,70.97,81800.0,52.8978,52.8978,52.8084,52.8382,81800.0
2015-03-05 15:35:00,70.96,71.01,70.96,70.98,84000.0,52.8307,52.868,52.8307,52.8456,84000.0
2015-03-05 15:40:00,70.98,71.01,70.96,70.97,123100.0,52.8456,52.868,52.8307,52.8382,123100.0
2015-03-05 15:45:00,70.96,71.01,70.93,70.96,109200.0,52.8307,52.868,52.8084,52.8307,109200.0
2015-03-05 15:50:00,70.96,71.01,70.96,70.99,160000.0,52.8307,52.868,52.8307,52.8531,160000.0
2015-03-05 15:55:00,71.0,71.01,70.92,70.92,257400.0,52.8605,52.868,52.801,52.801,257400.0
2015-03-06 09:30:00,70.52,70.88,70.51,70.85,256700.0,52.5032,52.7712,52.4957,52.7488,256700.0
2015-03-06 09:35:00,70.88,70.95,70.65,70.79,83300.0,52.7712,52.8233,52.5999,52.7042,83300.0
2015-03-06 09:40:00,70.79,70.89,70.7,70.82,129500.0,52.7042,52.7786,52.6372,52.7265,129500.0
2015-03-06 09:45:00,70.82,71.01,70.81,70.82,252500.0,52.7265,52.868,52.7191,52.7265,252500.0
2015-03-06 09:50:00,70.82,70.86,70.71,70.86,177400.0,52.7265,52.7563,52.6446,52.7563,177400.0
2015-03-06 09:55:00,70.86,70.95,70.82,70.92,179500.0,52.7563,52.8233,52.7265,52.801,179500.0
2015-03-06 10:00:00,70.93,70.94,70.83,70.92,100400.0,52.8084,52.8159,52.734,52.801,100400.0
2015-03-06 10:05:00,70.92,71.05,70.87,71.03,132500.0,52.801,52.8978,52.7637,52.8829,132500.0
2015-03-06 10:10:00,71.04,71.13,71.01,71.08,114600.0,52.8903,52.9573,52.868,52.9201,114600.0
2015-03-06 10:15:00,71.06,71.23,71.05,71.13,162300.0,52.9052,53.0318,52.8978,52.9573,162300.0
2015-03-06 10:20:00,71.12,71.27,71.09,71.21,183000.0,52.9499,53.0615,52.9275,53.0169,183000.0
2015-03-06 10:25:00,71.23,71.23,71.07,71.09,128600.0,53.0318,53.0318,52.9126,52.9275,128600.0
2015-03-06 10:30:00,71.09,71.12,71.02,71.1,126100.0,52.9275,52.9499,52.8754,52.935,126100.0
2015-03-06 10:35:00,71.11,71.21,71.1,71.17,78300.0,52.9424,53.0169,52.935,52.9871,78300.0
2015-03-06 10:40:00,71.17,71.27,71.17,71.24,87700.0,52.9871,53.0615,52.9871,53.0392,87700.0
2015-03-06 10:45:00,71.24,71.27,71.19,71.25,77700.0,53.0392,53.0615,53.002,53.0467,77700.0
2015-03-06 10:50:00,71.24,71.25,71.15,71.15,100500.0,53.0392,53.0467,52.9722,52.9722,100500.0
2015-03-06 10:55:00,71.15,71.18,71.06,71.06,92900.0,52.9722,52.9945,52.9052,52.9052,92900.0
2015-03-06 11:00:00,71.06,71.07,70.95,70.96,114000.0,52.9052,52.9126,52.8233,52.8307,114000.0
2015-03-06 11:05:00,70.96,70.99,70.87,70.9,114100.0,52.8307,52.8531,52.7637,52.7861,114100.0
2015-03-06 11:10:00,70.89,70.96,70.83,70.91,99500.0,52.7786,52.8307,52.734,52.7935,99500.0
2015-03-06 11:15:00,70.91,71.02,70.87,71.01,285600.0,52.7935,52.8754,52.7637,52.868,285600.0
2015-03-06 11:20:00,71.01,71.03,70.91,70.91,183300.0,52.868,52.8829,52.7935,52.7935,183300.0
2015-03-06 11:25:00,70.91,71.02,70.85,71.01,100300.0,52.7935,52.8754,52.7488,52.868,100300.0
2015-03-06 11:30:00,71.01,71.02,70.9,71.0,101000.0,52.868,52.8754,52.7861,52.8605,101000.0
2015-03-06 11:35:00,70.99,71.03,70.94,71.02,82100.0,52.8531,52.8829,52.8159,52.8754,82100.0
2015-03-06 11:40:00,71.02,71.03,70.94,71.0,120300.0,52.8754,52.8829,52.8159,52.8605,120300.0
2015-03-06 11:45:00,70.99,71.06,70.98,71.0,148300.0,52.8531,52.9052,52.8456,52.8605,148300.0
2015-03-06 11:50:00,71.01,71.05,70.96,71.05,148200.0,52.868,52.8978,52.8307,52.8978,148200.0
2015-03-06 11:55:00,71.06,71.14,70.99,71.1,131700.0,52.9052,52.9648,52.8531,52.935,131700.0
2015-03-06 12:00:00,71.09,71.22,71.08,71.2,143700.0,52.9275,53.0243,52.9201,53.0094,143700.0
2015-03-06 12:05:00,71.2,71.43,71.2,71.39,263600.0,53.0094,53.1807,53.0094,53.1509,263600.0
2015-03-06 12:10:00,71.39,71.41,71.21,71.25,75700.0,53.1509,53.1658,53.0169,53.0467,75700.0
2015-03-06 12:15:00,71.24,71.25,71.08,71.08,47700.0,53.0392,53.0467,52.9201,52.9201,47700.0
2015-03-06 12:20:00,71.08,71.1,70.94,71.0,60300.0,52.9201,52.935,52.8159,52.8605,60300.0
2015-03-06 12:25:00,70.99,71.01,70.95,70.99,33900.0,52.8531,52.868,52.8233,52.8531,33900.0
2015-03-06 12:30:00,70.99,71.06,70.91,71.06,88000.0,52.8531,52.9052,52.7935,52.9052,88000.0
2015-03-06 12:35:00,71.06,71.06,71.0,71.06,34300.0,52.9052,52.9052,52.8605,52.9052,34300.0
2015-03-06 12:40:00,71.06,71.08,71.01,71.04,28300.0,52.9052,52.9201,52.868,52.8903,28300.0
2015-03-06 12:45:00,71.05,71.11,71.04,71.09,54600.0,52.8978,52.9424,52.8903,52.9275,54600.0
2015-03-06 12:50:00,71.1,71.11,70.99,71.02,61600.0,52.935,52.9424,52.8531,52.8754,61600.0
2015-03-06 12:55:00,71.02,71.06,70.96,71.01,46100.0,52.8754,52.9052,52.8307,52.868,46100.0
2015-03-06 13:00:00,71.01,71.02,70.92,70.96,64600.0,52.868,52.8754,52.801,52.8307,64600.0
2015-03-06 13:05:00,70.95,71.02,70.93,70.96,122700.0,52.8233,52.8754,52.8084,52.8307,122700.0
2015-03-06 13:10:00,70.97,71.06,70.94,71.06,47200.0,52.8382,52.9052,52.8159,52.9052,47200.0
2015-03-06 13:15:00,71.07,71.1,71.03,71.04,48200.0,52.9126,52.935,52.8829,52.8903,48200.0
2015-03-06 13:20:00,71.05,71.1,70.98,70.99,78200.0,52.8978,52.935,52.8456,52.8531,78200.0
2015-03-06 13:25:00,70.99,71.03,70.92,71.01,96600.0,52.8531,52.8829,52.801,52.868,96600.0
2015-03-06 13:30:00,71.0,71.02,70.94,70.97,60600.0,52.8605,52.8754,52.8159,52.8382,60600.0
2015-03-06 13:35:00,70.96,71.07,70.93,71.06,71700.0,52.8307,52.9126,52.8084,52.9052,71700.0
2015-03-06 13:40:00,71.06,71.09,70.98,71.08,116200.0,52.9052,52.9275,52.8456,52.9201,116200.0
2015-03-06 13:45:00,71.08,71.08,70.98,71.07,60400.0,52.9201,52.9201,52.8456,52.9126,60400.0
2015-03-06 13:50:00,71.07,71.09,71.03,71.04,48500.0,52.9126,52.9275,52.8829,52.8903,48500.0
2015-03-06 13:55:00,71.05,71.05,70.95,71.04,65700.0,52.8978,52.8978,52.8233,52.8903,65700.0
2015-03-06 14:00:00,71.05,71.21,71.0,71.21,95000.0,52.8978,53.0169,52.8605,53.0169,95000.0
2015-03-06 14:05:00,71.21,71.36,71.2,71.36,174900.0,53.0169,53.1285,53.0094,53.1285,174900.0
2015-03-06 14:10:00,71.36,71.39,71.29,71.33,192100.0,53.1285,53.1509,53.0764,53.1062,192100.0
2015-03-06 14:15:00,71.33,71.4,71.33,71.38,72200.0,53.1062,53.1583,53.1062,53.1434,72200.0
2015-03-06 14:20:00,71.39,71.39,71.16,71.2,74700.0,53.1509,53.1509,52.9796,53.0094,74700.0
2015-03-06 14:25:00,71.2,71.23,71.17,71.2,49400.0,53.0094,53.0318,52.9871,53.0094,49400.0
2015-03-06 14:30:00,71.2,71.24,71.16,71.23,73500.0,53.0094,53.0392,52.9796,53.0318,73500.0
2015-03-06 14:35:00,71.22,71.23,71.11,71.11,64100.0,53.0243,53.0318,52.9424,52.9424,64100.0
2015-03-06 14:40:00,71.11,71.17,71.08,71.13,64200.0,52.9424,52.9871,52.9201,52.9573,64200.0
2015-03-06 14:45:00,71.14,71.2,71.12,71.19,115800.0,52.9648,53.0094,52.9499,53.002,115800.0
2015-03-06 14:50:00,71.18,71.26,71.14,71.26,116500.0,52.9945,53.0541,52.9648,53.0541,116500.0
2015-03-06 14:55:00,71.26,71.29,71.19,71.25,121800.0,53.0541,53.0764,53.002,53.0467,121800.0
2015-03-06 15:00:00,71.25,71.51,71.2,71.51,173100.0,53.0467,53.2402,53.0094,53.2402,173100.0
2015-03-06 15:05:00,71.51,71.55,71.45,71.52,176500.0,53.2402,53.27,53.1956,53.2477,176500.0
2015-03-06 15:10:00,71.52,71.58,71.49,71.57,300200.0,53.2477,53.2923,53.2253,53.2849,300200.0
2015-03-06 15:15:00,71.58,71.59,71.44,71.57,124000.0,53.2923,53.2998,53.1881,53.2849,124000.0
2015-03-06 15:20:00,71.56,71.69,71.54,71.65,185900.0,53.2775,53.3742,53.2626,53.3445,185900.0
2015-03-06 15:25:00,71.65,71.66,71.46,71.51,197900.0,53.3445,53.3519,53.203,53.2402,197900.0
2015-03-06 15:30:00,71.52,71.53,71.34,71.35,141600.0,53.2477,53.2551,53.1137,53.1211,141600.0
2015-03-06 15:35:00,71.35,71.41,71.29,71.3,122500.0,53.1211,53.1658,53.0764,53.0839,122500.0
2015-03-06 15:40:00,71.31,71.33,71.22,71.3,155300.0,53.0913,53.1062,53.0243,53.0839,155300.0
2015-03-06 15:45:00,71.29,71.37,71.27,71.32,196600.0,53.0764,53.136,53.0615,53.0988,196600.0
2015-03-06 15:50:00,71.32,71.43,71.27,71.42,386400.0,53.0988,53.1807,53.0615,53.1732,386400.0
2015-03-06 15:55:00,71.42,71.53,71.4,71.51,585300.0,53.1732,53.2551,53.1583,53.2402,585300.0
2015-03-09 09:30:00,71.64,72.0,71.64,71.86,342700.0,53.337,53.605,53.337,53.5008,342700.0
2015-03-09 09:35:00,71.89,72.05,71.72,72.03,194000.0,53.5231,53.6423,53.3966,53.6274,194000.0
2015-03-09 09:40:00,72.03,72.08,71.87,72.06,134600.0,53.6274,53.6646,53.5083,53.6497,134600.0
2015-03-09 09:45:00,72.06,72.1,71.89,71.89,132500.0,53.6497,53.6795,53.5231,53.5231,132500.0
2015-03-09 09:50:00,71.9,71.97,71.77,71.8,159600.0,53.5306,53.5827,53.4338,53.4561,159600.0
2015-03-09 09:55:00,71.81,71.98,71.81,71.97,128100.0,53.4636,53.5901,53.4636,53.5827,128100.0
2015-03-09 10:00:00,71.97,72.05,71.95,72.0,124600.0,53.5827,53.6423,53.5678,53.605,124600.0
2015-03-09 10:05:00,72.0,72.16,71.99,72.07,154700.0,53.605,53.7242,53.5976,53.6572,154700.0
2015-03-09 10:10:00,72.07,72.14,72.05,72.08,102900.0,53.6572,53.7093,53.6423,53.6646,102900.0
2015-03-09 10:15:00,72.08,72.13,72.03,72.12,108400.0,53.6646,53.7018,53.6274,53.6944,108400.0
2015-03-09 10:20:00,72.13,72.15,72.08,72.1,86600.0,53.7018,53.7167,53.6646,53.6795,86600.0
2015-03-09 10:25:00,72.09,72.1,71.86,71.95,103900.0,53.672,53.6795,53.5008,53.5678,103900.0
2015-03-09 10:30:00,71.95,72.08,71.9,72.03,63500.0,53.5678,53.6646,53.5306,53.6274,63500.0
2015-03-09 10:35:00,72.02,72.06,71.88,71.92,93900.0,53.6199,53.6497,53.5157,53.5455,93900.0
2015-03-09 10:40:00,71.92,72.05,71.91,72.05,61500.0,53.5455,53.6423,53.538,53.6423,61500.0
2015-03-09 10:45:00,72.05,72.06,71.99,72.04,61700.0,53.6423,53.6497,53.5976,53.6348,61700.0
2015-03-09 10:50:00,72.03,72.15,72.03,72.13,78400.0,53.6274,53.7167,53.6274,53.7018,78400.0
2015-03-09 10:55:00,72.12,72.13,72.05,72.09,80800.0,53.6944,53.7018,53.6423,53.672,80800.0
2015-03-09 11:00:00,72.09,72.14,72.05,72.05,116200.0,53.672,53.7093,53.6423,53.6423,116200.0
2015-03-09 11:05:00,72.05,72.16,72.05,72.13,68300.0,53.6423,53.7242,53.6423,53.7018,68300.0
2015-03-09 11:10:00,72.13,72.16,72.1,72.12,72800.0,53.7018,53.7242,53.6795,53.6944,72800.0
2015-03-09 11:15:00,72.12,72.2,72.11,72.19,79300.0,53.6944,53.7539,53.6869,53.7465,79300.0
2015-03-09 11:20:00,72.19,72.24,72.18,72.2,134600.0,53.7465,53.7837,53.7391,53.7539,134600.0
2015-03-09 11:25:00,72.2,72.29,72.19,72.28,148100.0,53.7539,53.8209,53.7465,53.8135,148100.0
2015-03-09 11:30:00,72.27,72.31,72.22,72.28,105600.0,53.8061,53.8358,53.7688,53.8135,105600.0
2015-03-09 11:35:00,72.28,72.36,72.27,72.34,119900.0,53.8135,53.8731,53.8061,53.8582,119900.0
2015-03-09 11:40:00,72.34,72.38,72.29,72.29,195600.0,53.8582,53.888,53.8209,53.8209,195600.0
2015-03-09 11:45:00,72.29,72.31,72.21,72.3,70100.0,53.8209,53.8358,53.7614,53.8284,70100.0
2015-03-09 11:50:00,72.3,72.31,72.2,72.22,65100.0,53.8284,53.8358,53.7539,53.7688,65100.0
2015-03-09 11:55:00,72.22,72.23,72.15,72.22,66500.0,53.7688,53.7763,53.7167,53.7688,66500.0
2015-03-09 12:00:00,72.22,72.28,72.14,72.16,79300.0,53.7688,53.8135,53.7093,53.7242,79300.0
2015-03-09 12:05:00,72.16,72.18,72.11,72.17,63600.0,53.7242,53.7391,53.6869,53.7316,63600.0
2015-03-09 12:10:00,72.17,72.35,72.16,72.22,204300.0,53.7316,53.8656,53.7242,53.7688,204300.0
2015-03-09 12:15:00,72.22,72.28,72.2,72.23,51500.0,53.7688,53.8135,53.7539,53.7763,51500.0
2015-03-09 12:20:00,72.22,72.26,72.19,72.26,29100.0,53.7688,53.7986,53.7465,53.7986,29100.0
2015-03-09 12:25:00,72.26,72.26,72.13,72.15,44800.0,53.7986,53.7986,53.7018,53.7167,44800.0
2015-03-09 12:30:00,72.15,72.33,72.13,72.33,77100.0,53.7167,53.8507,53.7018,53.8507,77100.0
2015-03-09 12:35:00,72.33,72.39,72.32,72.37,150400.0,53.8507,53.8954,53.8433,53.8805,150400.0
2015-03-09 12:40:00,72.36,72.44,72.36,72.39,112300.0,53.8731,53.9326,53.8731,53.8954,112300.0
2015-03-09 12:45:00,72.39,72.41,72.34,72.38,74000.0,53.8954,53.9103,53.8582,53.888,74000.0
2015-03-09 12:50:00,72.38,72.39,72.35,72.38,113800.0,53.888,53.8954,53.8656,53.888,113800.0
2015-03-09 12:55:00,72.37,72.46,72.36,72.46,162200.0,53.8805,53.9475,53.8731,53.9475,162200.0
2015-03-09 13:00:00,72.45,72.49,72.4,72.45,83300.0,53.9401,53.9699,53.9028,53.9401,83300.0
2015-03-09 13:05:00,72.44,72.48,72.43,72.47,48800.0,53.9326,53.9624,53.9252,53.955,48800.0
2015-03-09 13:10:00,72.48,72.5,72.45,72.46,73000.0,53.9624,53.9773,53.9401,53.9475,73000.0
2015-03-09 13:15:00,72.46,72.49,72.38,72.42,95500.0,53.9475,53.9699,53.888,53.9177,95500.0
2015-03-09 13:20:00,72.42,72.54,72.42,72.54,97300.0,53.9177,54.0071,53.9177,54.0071,97300.0
2015-03-09 13:25:00,72.53,72.64,72.53,72.64,106200.0,53.9996,54.0815,53.9996,54.0815,106200.0
2015-03-09 13:30:00,72.63,72.69,72.62,72.65,131700.0,54.0741,54.1188,54.0666,54.089,131700.0
2015-03-09 13:35:00,72.66,72.66,72.64,72.65,76600.0,54.0964,54.0964,54.0815,54.089,76600.0
2015-03-09 13:40:00,72.66,72.73,72.65,72.67,93400.0,54.0964,54.1485,54.089,54.1039,93400.0
2015-03-09 13:45:00,72.68,72.72,72.64,72.68,141200.0,54.1113,54.1411,54.0815,54.1113,141200.0
2015-03-09 13:50:00,72.68,72.69,72.61,72.62,179400.0,54.1113,54.1188,54.0592,54.0666,179400.0
2015-03-09 13:55:00,72.62,72.69,72.62,72.66,130400.0,54.0666,54.1188,54.0666,54.0964,130400.0
2015-03-09 14:00:00,72.66,72.68,72.5,72.6,252800.0,54.0964,54.1113,53.9773,54.0517,252800.0
2015-03-09 14:05:00,72.6,72.63,72.55,72.6,72900.0,54.0517,54.0741,54.0145,54.0517,72900.0
2015-03-09 14:10:00,72.6,72.61,72.55,72.57,92600.0,54.0517,54.0592,54.0145,54.0294,92600.0
2015-03-09 14:15:00,72.56,72.62,72.55,72.59,134000.0,54.022,54.0666,54.0145,54.0443,134000.0
2015-03-09 14:20:00,72.59,72.6,72.55,72.59,61400.0,54.0443,54.0517,54.0145,54.0443,61400.0
2015-03-09 14:25:00,72.59,72.61,72.54,72.59,87000.0,54.0443,54.0592,54.0071,54.0443,87000.0
2015-03-09 14:30:00,72.59,72.59,72.5,72.53,101000.0,54.0443,54.0443,53.9773,53.9996,101000.0
2015-03-09 14:35:00,72.54,72.67,72.53,72.58,97900.0,54.0071,54.1039,53.9996,54.0369,97900.0
2015-03-09 14:40:00,72.58,72.65,72.53,72.63,91300.0,54.0369,54.089,53.9996,54.0741,91300.0
2015-03-09 14:45:00,72.62,72.68,72.56,72.66,114500.0,54.0666,54.1113,54.022,54.0964,114500.0
2015-03-09 14:50:00,72.67,72.74,72.65,72.66,111600.0,54.1039,54.156,54.089,54.0964,111600.0
2015-03-09 14:55:00,72.67,72.75,72.66,72.74,81800.0,54.1039,54.1634,54.0964,54.156,81800.0
2015-03-09 15:00:00,72.73,72.77,72.7,72.75,116300.0,54.1485,54.1783,54.1262,54.1634,116300.0
2015-03-09 15:05:00,72.74,72.79,72.71,72.78,85400.0,54.156,54.1932,54.1336,54.1858,85400.0
2015-03-09 15:10:00,72.78,72.82,72.77,72.79,99900.0,54.1858,54.2155,54.1783,54.1932,99900.0
2015-03-09 15:15:00,72.78,72.79,72.73,72.75,110900.0,54.1858,54.1932,54.1485,54.1634,110900.0
2015-03-09 15:20:00,72.75,72.78,72.7,72.75,177400.0,54.1634,54.1858,54.1262,54.1634,177400.0
2015-03-09 15:25:00,72.74,72.79,72.73,72.76,140500.0,54.156,54.1932,54.1485,54.1709,140500.0
2015-03-09 15:30:00,72.75,72.87,72.75,72.85,262600.0,54.1634,54.2528,54.1634,54.2379,262600.0
2015-03-09 15:35:00,72.85,72.86,72.7,72.7,154200.0,54.2379,54.2453,54.1262,54.1262,154200.0
2015-03-09 15:40:00,72.69,72.74,72.66,72.74,234600.0,54.1188,54.156,54.0964,54.156,234600.0
2015-03-09 15:45:00,72.73,72.79,72.73,72.79,186700.0,54.1485,54.1932,54.1485,54.1932,186700.0
2015-03-09 15:50:00,72.78,72.8,72.74,72.78,438000.0,54.1858,54.2007,54.156,54.1858,438000.0
2015-03-09 15:55:00,72.78,72.81,72.69,72.7,870600.0,54.1858,54.2081,54.1188,54.1262,870600.0
2015-03-10 09:30:00,73.87,73.9,73.36,73.8,1230200.0,54.9973,55.0196,54.6176,54.9452,1230200.0
2015-03-10 09:35:00,73.8,73.86,73.57,73.81,448500.0,54.9452,54.9898,54.7739,54.9526,448500.0
2015-03-10 09:40:00,73.81,74.06,73.69,74.02,914600.0,54.9526,55.1387,54.8633,55.109,914600.0
2015-03-10 09:45:00,74.01,74.09,73.77,73.79,718500.0,55.1015,55.1611,54.9228,54.9377,718500.0
2015-03-10 09:50:00,73.78,73.79,73.4,73.49,656300.0,54.9303,54.9377,54.6474,54.7144,656300.0
2015-03-10 09:55:00,73.49,73.52,73.23,73.24,489500.0,54.7144,54.7367,54.5208,54.5282,489500.0
2015-03-10 10:00:00,73.23,73.29,72.92,72.98,691400.0,54.5208,54.5655,54.29,54.3347,691400.0
2015-03-10 10:05:00,73.0,73.26,72.87,73.0,471700.0,54.3496,54.5431,54.2528,54.3496,471700.0
2015-03-10 10:10:00,73.0,73.02,72.65,72.67,549000.0,54.3496,54.3644,54.089,54.1039,549000.0
2015-03-10 10:15:00,72.69,72.79,72.56,72.56,501700.0,54.1188,54.1932,54.022,54.022,501700.0
2015-03-10 10:20:00,72.57,72.82,72.45,72.79,717400.0,54.0294,54.2155,53.9401,54.1932,717400.0
2015-03-10 10:25:00,72.78,72.91,72.75,72.81,580600.0,54.1858,54.2825,54.1634,54.2081,580600.0
2015-03-10 10:30:00,72.81,73.07,72.8,72.94,417200.0,54.2081,54.4017,54.2007,54.3049,417200.0
2015-03-10 10:35:00,72.94,73.09,72.85,73.09,389400.0,54.3049,54.4166,54.2379,54.4166,389400.0
2015-03-10 10:40:00,73.08,73.12,72.94,73.0,309800.0,54.4091,54.4389,54.3049,54.3496,309800.0
2015-03-10 10:45:00,72.99,73.01,72.85,72.9,277200.0,54.3421,54.357,54.2379,54.2751,277200.0
2015-03-10 10:50:00,72.9,72.9,72.84,72.9,187300.0,54.2751,54.2751,54.2304,54.2751,187300.0
2015-03-10 10:55:00,72.89,72.97,72.8,72.88,298500.0,54.2677,54.3272,54.2007,54.2602,298500.0
2015-03-10 11:00:00,72.85,72.91,72.83,72.86,229000.0,54.2379,54.2825,54.223,54.2453,229000.0
2015-03-10 11:05:00,72.86,72.94,72.84,72.88,198800.0,54.2453,54.3049,54.2304,54.2602,198800.0
2015-03-10 11:10:00,72.88,73.05,72.86,73.01,271600.0,54.2602,54.3868,54.2453,54.357,271600.0
2015-03-10 11:15:00,73.01,73.06,72.91,72.95,291900.0,54.357,54.3942,54.2825,54.3123,291900.0
2015-03-10 11:20:00,72.95,73.06,72.95,73.03,247400.0,54.3123,54.3942,54.3123,54.3719,247400.0
2015-03-10 11:25:00,73.03,73.07,72.99,73.03,201000.0,54.3719,54.4017,54.3421,54.3719,201000.0
2015-03-10 11:30:00,73.03,73.03,72.81,72.82,283600.0,54.3719,54.3719,54.2081,54.2155,283600.0
2015-03-10 11:35:00,72.81,72.83,72.73,72.75,188500.0,54.2081,54.223,54.1485,54.1634,188500.0
2015-03-10 11:40:00,72.75,72.83,72.74,72.76,273600.0,54.1634,54.223,54.156,54.1709,273600.0
2015-03-10 11:45:00,72.76,72.81,72.6,72.6,230100.0,54.1709,54.2081,54.0517,54.0517,230100.0
2015-03-10 11:50:00,72.61,72.67,72.46,72.54,396100.0,54.0592,54.1039,53.9475,54.0071,396100.0
2015-03-10 11:55:00,72.53,72.66,72.52,72.55,220700.0,53.9996,54.0964,53.9922,54.0145,220700.0
2015-03-10 12:00:00,72.54,72.58,72.38,72.52,380900.0,54.0071,54.0369,53.888,53.9922,380900.0
2015-03-10 12:05:00,72.52,72.55,72.43,72.52,169100.0,53.9922,54.0145,53.9252,53.9922,169100.0
2015-03-10 12:10:00,72.53,72.66,72.52,72.65,179700.0,53.9996,54.0964,53.9922,54.089,179700.0
2015-03-10 12:15:00,72.66,72.73,72.55,72.59,133100.0,54.0964,54.1485,54.0145,54.0443,133100.0
2015-03-10 12:20:00,72.59,72.67,72.56,72.58,133800.0,54.0443,54.1039,54.022,54.0369,133800.0
2015-03-10 12:25:00,72.58,72.59,72.51,72.56,163900.0,54.0369,54.0443,53.9847,54.022,163900.0
2015-03-10 12:30:00,72.55,72.57,72.35,72.41,257700.0,54.0145,54.0294,53.8656,53.9103,257700.0
2015-03-10 12:35:00,72.4,72.43,72.26,72.28,211200.0,53.9028,53.9252,53.7986,53.8135,211200.0
2015-03-10 12:40:00,72.28,72.62,72.28,72.45,195200.0,53.8135,54.0666,53.8135,53.9401,195200.0
2015-03-10 12:45:00,72.45,72.48,72.32,72.42,136500.0,53.9401,53.9624,53.8433,53.9177,136500.0
2015-03-10 12:50:00,72.42,72.47,72.36,72.36,104300.0,53.9177,53.955,53.8731,53.8731,104300.0
2015-03-10 12:55:00,72.36,72.42,72.26,72.27,141400.0,53.8731,53.9177,53.7986,53.8061,141400.0
2015-03-10 13:00:00,72.26,72.4,72.26,72.3,114200.0,53.7986,53.9028,53.7986,53.8284,114200.0
2015-03-10 13:05:00,72.29,72.31,72.19,72.21,176200.0,53.8209,53.8358,53.7465,53.7614,176200.0
2015-03-10 13:10:00,72.21,72.33,72.2,72.32,180400.0,53.7614,53.8507,53.7539,53.8433,180400.0
2015-03-10 13:15:00,72.32,72.35,72.21,72.34,182500.0,53.8433,53.8656,53.7614,53.8582,182500.0
2015-03-10 13:20:00,72.34,72.54,72.34,72.54,241200.0,53.8582,54.0071,53.8582,54.0071,241200.0
2015-03-10 13:25:00,72.53,72.58,72.47,72.49,143700.0,53.9996,54.0369,53.955,53.9699,143700.0
2015-03-10 13:30:00,72.5,72.59,72.44,72.55,180900.0,53.9773,54.0443,53.9326,54.0145,180900.0
2015-03-10 13:35:00,72.54,72.59,72.48,72.52,162100.0,54.0071,54.0443,53.9624,53.9922,162100.0
2015-03-10 13:40:00,72.51,72.63,72.48,72.59,152000.0,53.9847,54.0741,53.9624,54.0443,152000.0
2015-03-10 13:45:00,72.59,72.72,72.56,72.66,212700.0,54.0443,54.1411,54.022,54.0964,212700.0
2015-03-10 13:50:00,72.67,72.72,72.56,72.72,200000.0,54.1039,54.1411,54.022,54.1411,200000.0
2015-03-10 13:55:00,72.72,72.78,72.65,72.71,200500.0,54.1411,54.1858,54.089,54.1336,200500.0
2015-03-10 14:00:00,72.7,72.74,72.64,72.65,198700.0,54.1262,54.156,54.0815,54.089,198700.0
2015-03-10 14:05:00,72.65,72.7,72.6,72.63,168100.0,54.089,54.1262,54.0517,54.0741,168100.0
2015-03-10 14:10:00,72.63,72.67,72.49,72.5,233500.0,54.0741,54.1039,53.9699,53.9773,233500.0
2015-03-10 14:15:00,72.5,72.5,72.39,72.43,217200.0,53.9773,53.9773,53.8954,53.9252,217200.0
2015-03-10 14:20:00,72.44,72.54,72.42,72.52,170500.0,53.9326,54.0071,53.9177,53.9922,170500.0
2015-03-10 14:25:00,72.52,72.6,72.5,72.56,164000.0,53.9922,54.0517,53.9773,54.022,164000.0
2015-03-10 14:30:00,72.56,72.59,72.43,72.48,180800.0,54.022,54.0443,53.9252,53.9624,180800.0
2015-03-10 14:35:00,72.5,72.53,72.48,72.48,155100.0,53.9773,53.9996,53.9624,53.9624,155100.0
2015-03-10 14:40:00,72.48,72.54,72.46,72.48,128900.0,53.9624,54.0071,53.9475,53.9624,128900.0
2015-03-10 14:45:00,72.48,72.58,72.47,72.52,178600.0,53.9624,54.0369,53.955,53.9922,178600.0
2015-03-10 14:50:00,72.52,72.54,72.42,72.44,133200.0,53.9922,54.0071,53.9177,53.9326,133200.0
2015-03-10 14:55:00,72.43,72.43,72.3,72.33,179600.0,53.9252,53.9252,53.8284,53.8507,179600.0
2015-03-10 15:00:00,72.34,72.34,72.23,72.31,289400.0,53.8582,53.8582,53.7763,53.8358,289400.0
2015-03-10 15:05:00,72.31,72.41,72.26,72.4,210500.0,53.8358,53.9103,53.7986,53.9028,210500.0
2015-03-10 15:10:00,72.41,72.52,72.34,72.47,273000.0,53.9103,53.9922,53.8582,53.955,273000.0
2015-03-10 15:15:00,72.46,72.47,72.36,72.42,282800.0,53.9475,53.955,53.8731,53.9177,282800.0
2015-03-10 15:20:00,72.42,72.5,72.38,72.5,281700.0,53.9177,53.9773,53.888,53.9773,281700.0
2015-03-10 15:25:00,72.49,72.6,72.46,72.46,282400.0,53.9699,54.0517,53.9475,53.9475,282400.0
2015-03-10 15:30:00,72.46,72.49,72.34,72.34,338800.0,53.9475,53.9699,53.8582,53.8582,338800.0
2015-03-10 15:35:00,72.34,72.35,72.25,72.26,286200.0,53.8582,53.8656,53.7912,53.7986,286200.0
2015-03-10 15:40:00,72.25,72.28,72.13,72.14,348600.0,53.7912,53.8135,53.7018,53.7093,348600.0
2015-03-10 15:45:00,72.14,72.18,72.07,72.08,410500.0,53.7093,53.7391,53.6572,53.6646,410500.0
2015-03-10 15:50:00,72.07,72.08,71.9,71.93,848000.0,53.6572,53.6646,53.5306,53.5529,848000.0
2015-03-10 15:55:00,71.94,72.03,71.86,71.9,924400.0,53.5604,53.6274,53.5008,53.5306,924400.0
2015-03-11 09:30:00,71.54,71.68,70.9,70.92,805900.0,53.2626,53.3668,52.7861,52.801,805900.0
2015-03-11 09:35:00,70.92,71.32,70.53,71.12,848500.0,52.801,53.0988,52.5106,52.9499,848500.0
2015-03-11 09:40:00,71.14,71.33,71.04,71.16,621300.0,52.9648,53.1062,52.8903,52.9796,621300.0
2015-03-11 09:45:00,71.16,71.16,70.73,70.9,365900.0,52.9796,52.9796,52.6595,52.7861,365900.0
2015-03-11 09:50:00,70.9,71.0,70.89,71.0,332800.0,52.7861,52.8605,52.7786,52.8605,332800.0
2015-03-11 09:55:00,71.0,71.36,70.99,71.23,292400.0,52.8605,53.1285,52.8531,53.0318,292400.0
2015-03-11 10:00:00,71.22,71.6,71.18,71.45,472400.0,53.0243,53.3072,52.9945,53.1956,472400.0
2015-03-11 10:05:00,71.44,71.66,71.42,71.61,404900.0,53.1881,53.3519,53.1732,53.3147,404900.0
2015-03-11 10:10:00,71.61,71.69,71.48,71.48,273500.0,53.3147,53.3742,53.2179,53.2179,273500.0
2015-03-11 10:15:00,71.48,71.48,71.2,71.33,255400.0,53.2179,53.2179,53.0094,53.1062,255400.0
2015-03-11 10:20:00,71.32,71.42,71.28,71.34,145800.0,53.0988,53.1732,53.069,53.1137,145800.0
2015-03-11 10:25:00,71.34,71.41,71.23,71.37,158900.0,53.1137,53.1658,53.0318,53.136,158900.0
2015-03-11 10:30:00,71.36,71.38,71.2,71.26,181000.0,53.1285,53.1434,53.0094,53.0541,181000.0
2015-03-11 10:35:00,71.26,71.28,71.02,71.1,211000.0,53.0541,53.069,52.8754,52.935,211000.0
2015-03-11 10:40:00,71.09,71.29,71.09,71.12,165600.0,52.9275,53.0764,52.9275,52.9499,165600.0
2015-03-11 10:45:00,71.11,71.12,71.0,71.11,223500.0,52.9424,52.9499,52.8605,52.9424,223500.0
2015-03-11 10:50:00,71.1,71.43,71.02,71.3,233500.0,52.935,53.1807,52.8754,53.0839,233500.0
2015-03-11 10:55:00,71.3,71.37,71.24,71.24,158500.0,53.0839,53.136,53.0392,53.0392,158500.0
2015-03-11 11:00:00,71.24,71.37,71.19,71.28,139500.0,53.0392,53.136,53.002,53.069,139500.0
2015-03-11 11:05:00,71.27,71.31,71.12,71.19,235500.0,53.0615,53.0913,52.9499,53.002,235500.0
2015-03-11 11:10:00,71.19,71.33,71.18,71.31,145700.0,53.002,53.1062,52.9945,53.0913,145700.0
2015-03-11 11:15:00,71.31,71.4,71.28,71.32,104900.0,53.0913,53.1583,53.069,53.0988,104900.0
2015-03-11 11:20:00,71.32,71.36,71.26,71.31,77100.0,53.0988,53.1285,53.0541,53.0913,77100.0
2015-03-11 11:25:00,71.31,71.54,71.3,71.53,150000.0,53.0913,53.2626,53.0839,53.2551,150000.0
2015-03-11 11:30:00,71.52,71.66,71.47,71.59,168400.0,53.2477,53.3519,53.2104,53.2998,168400.0
2015-03-11 11:35:00,71.6,71.68,71.56,71.67,160100.0,53.3072,53.3668,53.2775,53.3593,160100.0
2015-03-11 11:40:00,71.67,71.72,71.39,71.4,176600.0,53.3593,53.3966,53.1509,53.1583,176600.0
2015-03-11 11:45:00,71.41,71.59,71.39,71.39,106800.0,53.1658,53.2998,53.1509,53.1509,106800.0
2015-03-11 11:50:00,71.39,71.51,71.38,71.46,116700.0,53.1509,53.2402,53.1434,53.203,116700.0
2015-03-11 11:55:00,71.46,71.46,71.29,71.33,101600.0,53.203,53.203,53.0764,53.1062,101600.0
2015-03-11 12:00:00,71.33,71.41,71.22,71.37,140800.0,53.1062,53.1658,53.0243,53.136,140800.0
2015-03-11 12:05:00,71.37,71.38,71.14,71.15,153500.0,53.136,53.1434,52.9648,52.9722,153500.0
2015-03-11 12:10:00,71.15,71.21,71.07,71.19,179400.0,52.9722,53.0169,52.9126,53.002,179400.0
2015-03-11 12:15:00,71.19,71.19,71.12,71.14,116600.0,53.002,53.002,52.9499,52.9648,116600.0
2015-03-11 12:20:00,71.13,71.14,70.97,70.98,169500.0,52.9573,52.9648,52.8382,52.8456,169500.0
2015-03-11 12:25:00,70.98,71.0,70.79,70.85,272900.0,52.8456,52.8605,52.7042,52.7488,272900.0
2015-03-11 12:30:00,70.86,70.89,70.67,70.82,212500.0,52.7563,52.7786,52.6148,52.7265,212500.0
2015-03-11 12:35:00,70.82,70.95,70.73,70.86,211700.0,52.7265,52.8233,52.6595,52.7563,211700.0
2015-03-11 12:40:00,70.87,70.87,70.78,70.78,135500.0,52.7637,52.7637,52.6967,52.6967,135500.0
2015-03-11 12:45:00,70.77,70.86,70.66,70.69,155500.0,52.6893,52.7563,52.6074,52.6297,155500.0
2015-03-11 12:50:00,70.69,70.7,70.52,70.6,295200.0,52.6297,52.6372,52.5032,52.5627,295200.0
2015-03-11 12:55:00,70.6,70.72,70.59,70.62,193200.0,52.5627,52.6521,52.5553,52.5776,193200.0
2015-03-11 13:00:00,70.62,70.65,70.39,70.41,354700.0,52.5776,52.5999,52.4064,52.4213,354700.0
2015-03-11 13:05:00,70.42,70.56,70.31,70.56,244200.0,52.4287,52.5329,52.3468,52.5329,244200.0
2015-03-11 13:10:00,70.56,70.67,70.51,70.58,243500.0,52.5329,52.6148,52.4957,52.5478,243500.0
2015-03-11 13:15:00,70.58,70.59,70.52,70.54,140400.0,52.5478,52.5553,52.5032,52.518,140400.0
2015-03-11 13:20:00,70.54,70.68,70.54,70.64,147700.0,52.518,52.6223,52.518,52.5925,147700.0
2015-03-11 13:25:00,70.63,70.65,70.55,70.6,113000.0,52.5851,52.5999,52.5255,52.5627,113000.0
2015-03-11 13:30:00,70.6,70.65,70.54,70.65,155900.0,52.5627,52.5999,52.518,52.5999,155900.0
2015-03-11 13:35:00,70.65,70.66,70.61,70.64,77300.0,52.5999,52.6074,52.5702,52.5925,77300.0
2015-03-11 13:40:00,70.63,70.64,70.52,70.58,130400.0,52.5851,52.5925,52.5032,52.5478,130400.0
2015-03-11 13:45:00,70.57,70.58,70.5,70.5,172700.0,52.5404,52.5478,52.4883,52.4883,172700.0
2015-03-11 13:50:00,70.5,70.55,70.47,70.53,152800.0,52.4883,52.5255,52.4659,52.5106,152800.0
2015-03-11 13:55:00,70.52,70.55,70.46,70.52,123400.0,52.5032,52.5255,52.4585,52.5032,123400.0
2015-03-11 14:00:00,70.52,70.54,70.42,70.48,241600.0,52.5032,52.518,52.4287,52.4734,241600.0
2015-03-11 14:05:00,70.48,70.49,70.37,70.39,151100.0,52.4734,52.4808,52.3915,52.4064,151100.0
2015-03-11 14:10:00,70.4,70.4,70.27,70.33,233000.0,52.4138,52.4138,52.317,52.3617,233000.0
2015-03-11 14:15:00,70.33,70.57,70.31,70.53,212900.0,52.3617,52.5404,52.3468,52.5106,212900.0
2015-03-11 14:20:00,70.52,70.66,70.5,70.61,260700.0,52.5032,52.6074,52.4883,52.5702,260700.0
2015-03-11 14:25:00,70.61,70.69,70.58,70.64,156400.0,52.5702,52.6297,52.5478,52.5925,156400.0
2015-03-11 14:30:00,70.64,70.67,70.63,70.64,187800.0,52.5925,52.6148,52.5851,52.5925,187800.0
2015-03-11 14:35:00,70.63,70.68,70.57,70.67,127200.0,52.5851,52.6223,52.5404,52.6148,127200.0
2015-03-11 14:40:00,70.68,70.68,70.56,70.66,119000.0,52.6223,52.6223,52.5329,52.6074,119000.0
2015-03-11 14:45:00,70.66,70.76,70.62,70.71,116800.0,52.6074,52.6818,52.5776,52.6446,116800.0
2015-03-11 14:50:00,70.71,70.76,70.66,70.73,106400.0,52.6446,52.6818,52.6074,52.6595,106400.0
2015-03-11 14:55:00,70.74,70.79,70.67,70.78,109900.0,52.667,52.7042,52.6148,52.6967,109900.0
2015-03-11 15:00:00,70.77,70.78,70.64,70.71,133400.0,52.6893,52.6967,52.5925,52.6446,133400.0
2015-03-11 15:05:00,70.71,70.75,70.68,70.7,147700.0,52.6446,52.6744,52.6223,52.6372,147700.0
2015-03-11 15:10:00,70.7,70.74,70.5,70.51,280500.0,52.6372,52.667,52.4883,52.4957,280500.0
2015-03-11 15:15:00,70.5,70.56,70.46,70.49,384500.0,52.4883,52.5329,52.4585,52.4808,384500.0
2015-03-11 15:20:00,70.48,70.51,70.38,70.42,868600.0,52.4734,52.4957,52.3989,52.4287,868600.0
2015-03-11 15:25:00,70.43,70.5,70.38,70.41,298800.0,52.4362,52.4883,52.3989,52.4213,298800.0
2015-03-11 15:30:00,70.41,70.46,70.38,70.45,350400.0,52.4213,52.4585,52.3989,52.451,350400.0
2015-03-11 15:35:00,70.45,70.46,70.41,70.45,396400.0,52.451,52.4585,52.4213,52.451,396400.0
2015-03-11 15:40:00,70.46,70.46,70.34,70.4,408300.0,52.4585,52.4585,52.3691,52.4138,408300.0
2015-03-11 15:45:00,70.4,70.43,70.24,70.28,486900.0,52.4138,52.4362,52.2947,52.3245,486900.0
2015-03-11 15:50:00,70.27,70.31,70.24,70.28,583800.0,52.317,52.3468,52.2947,52.3245,583800.0
2015-03-11 15:55:00,70.28,70.36,70.26,70.28,900300.0,52.3245,52.384,52.3096,52.3245,900300.0
2015-03-12 09:30:00,70.0,70.52,69.99,70.29,489000.0,52.116,52.5032,52.1086,52.3319,489000.0
2015-03-12 09:35:00,70.25,70.55,70.14,70.36,335900.0,52.3021,52.5255,52.2202,52.384,335900.0
2015-03-12 09:40:00,70.35,70.39,70.2,70.3,229600.0,52.3766,52.4064,52.2649,52.3394,229600.0
2015-03-12 09:45:00,70.31,70.44,70.31,70.41,128600.0,52.3468,52.4436,52.3468,52.4213,128600.0
2015-03-12 09:50:00,70.41,70.51,70.34,70.41,157700.0,52.4213,52.4957,52.3691,52.4213,157700.0
2015-03-12 09:55:00,70.44,70.44,70.13,70.2,119300.0,52.4436,52.4436,52.2128,52.2649,119300.0
2015-03-12 10:00:00,70.2,70.26,70.01,70.13,323700.0,52.2649,52.3096,52.1235,52.2128,323700.0
2015-03-12 10:05:00,70.13,70.19,69.95,69.95,353300.0,52.2128,52.2575,52.0788,52.0788,353300.0
2015-03-12 10:10:00,69.95,70.06,69.91,69.92,305500.0,52.0788,52.1607,52.049,52.0564,305500.0
2015-03-12 10:15:00,69.91,69.94,69.62,69.81,303100.0,52.049,52.0713,51.8331,51.9746,303100.0
2015-03-12 10:20:00,69.79,69.91,69.75,69.89,176900.0,51.9597,52.049,51.9299,52.0341,176900.0
2015-03-12 10:25:00,69.9,69.97,69.82,69.83,148000.0,52.0416,52.0937,51.982,51.9894,148000.0
2015-03-12 10:30:00,69.83,69.92,69.83,69.91,95600.0,51.9894,52.0564,51.9894,52.049,95600.0
2015-03-12 10:35:00,69.9,69.93,69.8,69.81,105400.0,52.0416,52.0639,51.9671,51.9746,105400.0
2015-03-12 10:40:00,69.81,69.82,69.58,69.65,213200.0,51.9746,51.982,51.8033,51.8554,213200.0
2015-03-12 10:45:00,69.64,69.65,69.52,69.56,249800.0,51.848,51.8554,51.7586,51.7884,249800.0
2015-03-12 10:50:00,69.57,69.64,69.56,69.64,152700.0,51.7959,51.848,51.7884,51.848,152700.0
2015-03-12 10:55:00,69.64,69.75,69.64,69.73,139700.0,51.848,51.9299,51.848,51.915,139700.0
2015-03-12 11:00:00,69.72,69.74,69.62,69.69,98200.0,51.9075,51.9224,51.8331,51.8852,98200.0
2015-03-12 11:05:00,69.7,69.75,69.69,69.71,93100.0,51.8927,51.9299,51.8852,51.9001,93100.0
2015-03-12 11:10:00,69.72,69.76,69.68,69.74,144700.0,51.9075,51.9373,51.8778,51.9224,144700.0
2015-03-12 11:15:00,69.74,69.92,69.72,69.91,117000.0,51.9224,52.0564,51.9075,52.049,117000.0
2015-03-12 11:20:00,69.9,69.97,69.86,69.95,143400.0,52.0416,52.0937,52.0118,52.0788,143400.0
2015-03-12 11:25:00,69.95,69.99,69.9,69.98,100000.0,52.0788,52.1086,52.0416,52.1011,100000.0
2015-03-12 11:30:00,69.98,69.99,69.87,69.91,71200.0,52.1011,52.1086,52.0192,52.049,71200.0
2015-03-12 11:35:00,69.91,69.96,69.73,69.73,140700.0,52.049,52.0862,51.915,51.915,140700.0
2015-03-12 11:40:00,69.74,69.83,69.73,69.83,87100.0,51.9224,51.9894,51.915,51.9894,87100.0
2015-03-12 11:45:00,69.82,69.89,69.75,69.8,92900.0,51.982,52.0341,51.9299,51.9671,92900.0
2015-03-12 11:50:00,69.8,69.87,69.78,69.8,95000.0,51.9671,52.0192,51.9522,51.9671,95000.0
2015-03-12 11:55:00,69.81,69.91,69.76,69.91,108000.0,51.9746,52.049,51.9373,52.049,108000.0
2015-03-12 12:00:00,69.9,69.91,69.86,69.89,170000.0,52.0416,52.049,52.0118,52.0341,170000.0
2015-03-12 12:05:00,69.9,69.95,69.89,69.95,158400.0,52.0416,52.0788,52.0341,52.0788,158400.0
2015-03-12 12:10:00,69.95,69.96,69.84,69.87,132800.0,52.0788,52.0862,51.9969,52.0192,132800.0
2015-03-12 12:15:00,69.87,69.91,69.86,69.89,88700.0,52.0192,52.049,52.0118,52.0341,88700.0
2015-03-12 12:20:00,69.9,69.93,69.86,69.91,94400.0,52.0416,52.0639,52.0118,52.049,94400.0
2015-03-12 12:25:00,69.91,69.92,69.85,69.85,87500.0,52.049,52.0564,52.0043,52.0043,87500.0
2015-03-12 12:30:00,69.85,69.91,69.84,69.91,82600.0,52.0043,52.049,51.9969,52.049,82600.0
2015-03-12 12:35:00,69.91,69.92,69.77,69.81,114600.0,52.049,52.0564,51.9448,51.9746,114600.0
2015-03-12 12:40:00,69.8,69.83,69.73,69.79,99700.0,51.9671,51.9894,51.915,51.9597,99700.0
2015-03-12 12:45:00,69.79,69.82,69.73,69.74,76600.0,51.9597,51.982,51.915,51.9224,76600.0
2015-03-12 12:50:00,69.75,69.85,69.74,69.82,85800.0,51.9299,52.0043,51.9224,51.982,85800.0
2015-03-12 12:55:00,69.83,69.83,69.76,69.83,74000.0,51.9894,51.9894,51.9373,51.9894,74000.0
2015-03-12 13:00:00,69.82,69.86,69.81,69.86,82600.0,51.982,52.0118,51.9746,52.0118,82600.0
2015-03-12 13:05:00,69.85,69.94,69.85,69.92,89600.0,52.0043,52.0713,52.0043,52.0564,89600.0
2015-03-12 13:10:00,69.92,69.94,69.85,69.86,83200.0,52.0564,52.0713,52.0043,52.0118,83200.0
2015-03-12 13:15:00,69.85,69.95,69.85,69.94,134900.0,52.0043,52.0788,52.0043,52.0713,134900.0
2015-03-12 13:20:00,69.94,69.96,69.85,69.86,168000.0,52.0713,52.0862,52.0043,52.0118,168000.0
2015-03-12 13:25:00,69.87,69.94,69.87,69.93,84900.0,52.0192,52.0713,52.0192,52.0639,84900.0
2015-03-12 13:30:00,69.93,69.96,69.89,69.93,108400.0,52.0639,52.0862,52.0341,52.0639,108400.0
2015-03-12 13:35:00,69.94,70.0,69.92,69.99,68600.0,52.0713,52.116,52.0564,52.1086,68600.0
2015-03-12 13:40:00,69.99,69.99,69.92,69.93,83400.0,52.1086,52.1086,52.0564,52.0639,83400.0
2015-03-12 13:45:00,69.93,69.99,69.92,69.95,86000.0,52.0639,52.1086,52.0564,52.0788,86000.0
2015-03-12 13:50:00,69.94,70.0,69.86,69.87,163700.0,52.0713,52.116,52.0118,52.0192,163700.0
2015-03-12 13:55:00,69.87,69.9,69.79,69.86,78300.0,52.0192,52.0416,51.9597,52.0118,78300.0
2015-03-12 14:00:00,69.86,69.87,69.73,69.76,103100.0,52.0118,52.0192,51.915,51.9373,103100.0
2015-03-12 14:05:00,69.76,69.83,69.73,69.76,77200.0,51.9373,51.9894,51.915,51.9373,77200.0
2015-03-12 14:10:00,69.76,69.78,69.68,69.69,110500.0,51.9373,51.9522,51.8778,51.8852,110500.0
2015-03-12 14:15:00,69.69,69.73,69.57,69.57,139100.0,51.8852,51.915,51.7959,51.7959,139100.0
2015-03-12 14:20:00,69.57,69.6,69.52,69.56,179400.0,51.7959,51.8182,51.7586,51.7884,179400.0
2015-03-12 14:25:00,69.55,69.58,69.39,69.4,243100.0,51.781,51.8033,51.6619,51.6693,243100.0
2015-03-12 14:30:00,69.4,69.44,69.25,69.28,259000.0,51.6693,51.6991,51.5576,51.58,259000.0
2015-03-12 14:35:00,69.29,69.31,69.2,69.28,304100.0,51.5874,51.6023,51.5204,51.58,304100.0
2015-03-12 14:40:00,69.29,69.3,69.2,69.27,304200.0,51.5874,51.5948,51.5204,51.5725,304200.0
2015-03-12 14:45:00,69.28,69.35,69.22,69.32,166400.0,51.58,51.6321,51.5353,51.6097,166400.0
2015-03-12 14:50:00,69.32,69.43,69.3,69.41,225700.0,51.6097,51.6916,51.5948,51.6767,225700.0
2015-03-12 14:55:00,69.41,69.5,69.39,69.43,143500.0,51.6767,51.7438,51.6619,51.6916,143500.0
2015-03-12 15:00:00,69.44,69.49,69.4,69.41,199600.0,51.6991,51.7363,51.6693,51.6767,199600.0
2015-03-12 15:05:00,69.41,69.44,69.28,69.35,285300.0,51.6767,51.6991,51.58,51.6321,285300.0
2015-03-12 15:10:00,69.37,69.37,69.25,69.3,209400.0,51.647,51.647,51.5576,51.5948,209400.0
2015-03-12 15:15:00,69.3,69.39,69.26,69.34,209100.0,51.5948,51.6619,51.5651,51.6246,209100.0
2015-03-12 15:20:00,69.34,69.44,69.34,69.38,224700.0,51.6246,51.6991,51.6246,51.6544,224700.0
2015-03-12 15:25:00,69.39,69.39,69.25,69.27,313600.0,51.6619,51.6619,51.5576,51.5725,313600.0
2015-03-12 15:30:00,69.27,69.39,69.25,69.37,259600.0,51.5725,51.6619,51.5576,51.647,259600.0
2015-03-12 15:35:00,69.37,69.5,69.36,69.5,263900.0,51.647,51.7438,51.6395,51.7438,263900.0
2015-03-12 15:40:00,69.49,69.5,69.36,69.4,275300.0,51.7363,51.7438,51.6395,51.6693,275300.0
2015-03-12 15:45:00,69.4,69.46,69.38,69.4,248000.0,51.6693,51.714,51.6544,51.6693,248000.0
2015-03-12 15:50:00,69.4,69.45,69.38,69.44,380400.0,51.6693,51.7065,51.6544,51.6991,380400.0
2015-03-12 15:55:00,69.44,69.45,69.36,69.36,432700.0,51.6991,51.7065,51.6395,51.6395,432700.0
2015-03-13 09:30:00,69.01,69.46,69.0,69.4,406200.0,51.3789,51.714,51.3715,51.6693,406200.0
2015-03-13 09:35:00,69.4,69.4,69.23,69.34,224400.0,51.6693,51.6693,51.5427,51.6246,224400.0
2015-03-13 09:40:00,69.33,69.56,69.26,69.52,222000.0,51.6172,51.7884,51.5651,51.7586,222000.0
2015-03-13 09:45:00,69.53,69.64,69.44,69.51,157100.0,51.7661,51.848,51.6991,51.7512,157100.0
2015-03-13 09:50:00,69.51,69.54,69.36,69.38,135000.0,51.7512,51.7735,51.6395,51.6544,135000.0
2015-03-13 09:55:00,69.37,69.48,69.36,69.42,97400.0,51.647,51.7289,51.6395,51.6842,97400.0
2015-03-13 10:00:00,69.41,69.54,69.36,69.4,145900.0,51.6767,51.7735,51.6395,51.6693,145900.0
2015-03-13 10:05:00,69.4,69.4,69.28,69.4,146500.0,51.6693,51.6693,51.58,51.6693,146500.0
2015-03-13 10:10:00,69.41,69.49,69.35,69.49,122600.0,51.6767,51.7363,51.6321,51.7363,122600.0
2015-03-13 10:15:00,69.48,69.5,69.3,69.3,302100.0,51.7289,51.7438,51.5948,51.5948,302100.0
2015-03-13 10:20:00,69.3,69.35,69.09,69.21,214600.0,51.5948,51.6321,51.4385,51.5278,214600.0
2015-03-13 10:25:00,69.22,69.22,68.83,68.9,261800.0,51.5353,51.5353,51.2449,51.297,261800.0
2015-03-13 10:30:00,68.9,69.13,68.87,69.01,198100.0,51.297,51.4683,51.2747,51.3789,198100.0
2015-03-13 10:35:00,69.02,69.1,68.99,69.09,106100.0,51.3864,51.4459,51.3641,51.4385,106100.0
2015-03-13 10:40:00,69.08,69.12,69.04,69.07,178600.0,51.4311,51.4608,51.4013,51.4236,178600.0
2015-03-13 10:45:00,69.07,69.11,69.05,69.08,86400.0,51.4236,51.4534,51.4087,51.4311,86400.0
2015-03-13 10:50:00,69.08,69.08,68.81,68.84,180100.0,51.4311,51.4311,51.23,51.2524,180100.0
2015-03-13 10:55:00,68.84,68.9,68.67,68.67,150700.0,51.2524,51.297,51.1258,51.1258,150700.0
2015-03-13 11:00:00,68.67,68.79,68.66,68.77,167100.0,51.1258,51.2151,51.1184,51.2003,167100.0
2015-03-13 11:05:00,68.76,68.8,68.73,68.8,184200.0,51.1928,51.2226,51.1705,51.2226,184200.0
2015-03-13 11:10:00,68.8,68.83,68.75,68.82,116300.0,51.2226,51.2449,51.1854,51.2375,116300.0
2015-03-13 11:15:00,68.81,68.84,68.75,68.78,193800.0,51.23,51.2524,51.1854,51.2077,193800.0
2015-03-13 11:20:00,68.77,68.8,68.67,68.68,176700.0,51.2003,51.2226,51.1258,51.1333,176700.0
2015-03-13 11:25:00,68.68,68.7,68.62,68.63,112400.0,51.1333,51.1481,51.0886,51.096,112400.0
2015-03-13 11:30:00,68.63,68.69,68.61,68.69,191900.0,51.096,51.1407,51.0811,51.1407,191900.0
2015-03-13 11:35:00,68.7,68.71,68.61,68.68,133400.0,51.1481,51.1556,51.0811,51.1333,133400.0
2015-03-13 11:40:00,68.68,68.7,68.6,68.66,174300.0,51.1333,51.1481,51.0737,51.1184,174300.0
2015-03-13 11:45:00,68.65,68.66,68.44,68.48,189900.0,51.1109,51.1184,50.9546,50.9843,189900.0
2015-03-13 11:50:00,68.49,68.69,68.48,68.68,87600.0,50.9918,51.1407,50.9843,51.1333,87600.0
2015-03-13 11:55:00,68.69,68.72,68.61,68.68,81200.0,51.1407,51.163,51.0811,51.1333,81200.0
2015-03-13 12:00:00,68.68,68.7,68.44,68.49,102400.0,51.1333,51.1481,50.9546,50.9918,102400.0
2015-03-13 12:05:00,68.49,68.58,68.44,68.56,109000.0,50.9918,51.0588,50.9546,51.0439,109000.0
2015-03-13 12:10:00,68.56,68.63,68.48,68.53,115100.0,51.0439,51.096,50.9843,51.0216,115100.0
2015-03-13 12:15:00,68.53,68.57,68.41,68.47,92400.0,51.0216,51.0514,50.9322,50.9769,92400.0
2015-03-13 12:20:00,68.48,68.63,68.47,68.59,105500.0,50.9843,51.096,50.9769,51.0662,105500.0
2015-03-13 12:25:00,68.59,68.68,68.59,68.6,135900.0,51.0662,51.1333,51.0662,51.0737,135900.0
2015-03-13 12:30:00,68.61,68.62,68.54,68.56,78700.0,51.0811,51.0886,51.029,51.0439,78700.0
2015-03-13 12:35:00,68.56,68.74,68.55,68.67,108800.0,51.0439,51.1779,51.0365,51.1258,108800.0
2015-03-13 12:40:00,68.68,68.72,68.61,68.69,64700.0,51.1333,51.163,51.0811,51.1407,64700.0
2015-03-13 12:45:00,68.68,68.72,68.59,68.66,73200.0,51.1333,51.163,51.0662,51.1184,73200.0
2015-03-13 12:50:00,68.66,68.68,68.53,68.58,63400.0,51.1184,51.1333,51.0216,51.0588,63400.0
2015-03-13 12:55:00,68.58,68.64,68.55,68.56,94800.0,51.0588,51.1035,51.0365,51.0439,94800.0
2015-03-13 13:00:00,68.57,68.6,68.44,68.47,82100.0,51.0514,51.0737,50.9546,50.9769,82100.0
2015-03-13 13:05:00,68.48,68.51,68.42,68.43,113900.0,50.9843,51.0067,50.9397,50.9471,113900.0
2015-03-13 13:10:00,68.43,68.45,68.38,68.44,75800.0,50.9471,50.962,50.9099,50.9546,75800.0
2015-03-13 13:15:00,68.44,68.49,68.36,68.48,92200.0,50.9546,50.9918,50.895,50.9843,92200.0
2015-03-13 13:20:00,68.47,68.49,68.38,68.4,71800.0,50.9769,50.9918,50.9099,50.9248,71800.0
2015-03-13 13:25:00,68.4,68.45,68.36,68.38,115100.0,50.9248,50.962,50.895,50.9099,115100.0
2015-03-13 13:30:00,68.37,68.47,68.33,68.39,105200.0,50.9025,50.9769,50.8727,50.9173,105200.0
2015-03-13 13:35:00,68.39,68.42,68.32,68.39,187400.0,50.9173,50.9397,50.8652,50.9173,187400.0
2015-03-13 13:40:00,68.4,68.46,68.39,68.43,89200.0,50.9248,50.9695,50.9173,50.9471,89200.0
2015-03-13 13:45:00,68.43,68.47,68.38,68.38,78000.0,50.9471,50.9769,50.9099,50.9099,78000.0
2015-03-13 13:50:00,68.38,68.44,68.36,68.36,89000.0,50.9099,50.9546,50.895,50.895,89000.0
2015-03-13 13:55:00,68.36,68.51,68.33,68.51,211200.0,50.895,51.0067,50.8727,51.0067,211200.0
2015-03-13 14:00:00,68.52,68.59,68.51,68.56,174300.0,51.0141,51.0662,51.0067,51.0439,174300.0
2015-03-13 14:05:00,68.56,68.65,68.54,68.56,130500.0,51.0439,51.1109,51.029,51.0439,130500.0
2015-03-13 14:10:00,68.56,68.67,68.53,68.65,102400.0,51.0439,51.1258,51.0216,51.1109,102400.0
2015-03-13 14:15:00,68.65,68.74,68.62,68.63,124100.0,51.1109,51.1779,51.0886,51.096,124100.0
2015-03-13 14:20:00,68.61,68.62,68.53,68.58,94500.0,51.0811,51.0886,51.0216,51.0588,94500.0
2015-03-13 14:25:00,68.58,68.63,68.51,68.62,107500.0,51.0588,51.096,51.0067,51.0886,107500.0
2015-03-13 14:30:00,68.62,68.65,68.59,68.63,79900.0,51.0886,51.1109,51.0662,51.096,79900.0
2015-03-13 14:35:00,68.63,68.63,68.55,68.56,100600.0,51.096,51.096,51.0365,51.0439,100600.0
2015-03-13 14:40:00,68.58,68.6,68.52,68.56,144700.0,51.0588,51.0737,51.0141,51.0439,144700.0
2015-03-13 14:45:00,68.56,68.67,68.54,68.58,131000.0,51.0439,51.1258,51.029,51.0588,131000.0
2015-03-13 14:50:00,68.59,68.62,68.52,68.53,89600.0,51.0662,51.0886,51.0141,51.0216,89600.0
2015-03-13 14:55:00,68.53,68.68,68.52,68.64,104900.0,51.0216,51.1333,51.0141,51.1035,104900.0
2015-03-13 15:00:00,68.64,68.68,68.57,68.61,103700.0,51.1035,51.1333,51.0514,51.0811,103700.0
2015-03-13 15:05:00,68.61,68.71,68.61,68.68,81800.0,51.0811,51.1556,51.0811,51.1333,81800.0
2015-03-13 15:10:00,68.69,68.73,68.64,68.67,86300.0,51.1407,51.1705,51.1035,51.1258,86300.0
2015-03-13 15:15:00,68.67,68.76,68.65,68.71,68000.0,51.1258,51.1928,51.1109,51.1556,68000.0
2015-03-13 15:20:00,68.71,68.72,68.63,68.69,102400.0,51.1556,51.163,51.096,51.1407,102400.0
2015-03-13 15:25:00,68.69,68.71,68.62,68.71,194500.0,51.1407,51.1556,51.0886,51.1556,194500.0
2015-03-13 15:30:00,68.72,68.73,68.62,68.64,255900.0,51.163,51.1705,51.0886,51.1035,255900.0
2015-03-13 15:35:00,68.64,68.67,68.61,68.62,261100.0,51.1035,51.1258,51.0811,51.0886,261100.0
2015-03-13 15:40:00,68.63,68.77,68.61,68.67,400100.0,51.096,51.2003,51.0811,51.1258,400100.0
2015-03-13 15:45:00,68.68,68.69,68.61,68.63,282000.0,51.1333,51.1407,51.0811,51.096,282000.0
2015-03-13 15:50:00,68.61,68.73,68.56,68.72,578900.0,51.0811,51.1705,51.0439,51.163,578900.0
2015-03-13 15:55:00,68.72,68.84,68.62,68.65,764400.0,51.163,51.2524,51.0886,51.1109,764400.0
2015-03-16 09:30:00,69.14,69.25,68.91,69.0,264600.0,51.4757,51.5576,51.3045,51.3715,264600.0
2015-03-16 09:35:00,69.0,69.08,68.91,68.99,192600.0,51.3715,51.4311,51.3045,51.3641,192600.0
2015-03-16 09:40:00,68.98,69.19,68.98,69.13,218700.0,51.3566,51.513,51.3566,51.4683,218700.0
2015-03-16 09:45:00,69.11,69.23,69.05,69.2,156200.0,51.4534,51.5427,51.4087,51.5204,156200.0
2015-03-16 09:50:00,69.2,69.33,69.18,69.2,250100.0,51.5204,51.6172,51.5055,51.5204,250100.0
2015-03-16 09:55:00,69.21,69.4,69.17,69.31,134500.0,51.5278,51.6693,51.4981,51.6023,134500.0
2015-03-16 10:00:00,69.31,69.35,69.25,69.27,107000.0,51.6023,51.6321,51.5576,51.5725,107000.0
2015-03-16 10:05:00,69.26,69.47,69.26,69.47,71800.0,51.5651,51.7214,51.5651,51.7214,71800.0
2015-03-16 10:10:00,69.47,69.53,69.43,69.48,85700.0,51.7214,51.7661,51.6916,51.7289,85700.0
2015-03-16 10:15:00,69.48,69.55,69.39,69.52,96000.0,51.7289,51.781,51.6619,51.7586,96000.0
2015-03-16 10:20:00,69.52,69.55,69.43,69.48,79100.0,51.7586,51.781,51.6916,51.7289,79100.0
2015-03-16 10:25:00,69.48,69.61,69.47,69.59,92200.0,51.7289,51.8256,51.7214,51.8108,92200.0
2015-03-16 10:30:00,69.59,69.63,69.51,69.52,71600.0,51.8108,51.8405,51.7512,51.7586,71600.0
2015-03-16 10:35:00,69.51,69.55,69.46,69.47,83100.0,51.7512,51.781,51.714,51.7214,83100.0
2015-03-16 10:40:00,69.47,69.52,69.43,69.45,112000.0,51.7214,51.7586,51.6916,51.7065,112000.0
2015-03-16 10:45:00,69.45,69.52,69.45,69.5,95700.0,51.7065,51.7586,51.7065,51.7438,95700.0
2015-03-16 10:50:00,69.5,69.55,69.45,69.45,114600.0,51.7438,51.781,51.7065,51.7065,114600.0
2015-03-16 10:55:00,69.45,69.53,69.45,69.5,109400.0,51.7065,51.7661,51.7065,51.7438,109400.0
2015-03-16 11:00:00,69.5,69.52,69.44,69.45,76000.0,51.7438,51.7586,51.6991,51.7065,76000.0
2015-03-16 11:05:00,69.45,69.5,69.45,69.5,60100.0,51.7065,51.7438,51.7065,51.7438,60100.0
2015-03-16 11:10:00,69.5,69.54,69.45,69.49,83800.0,51.7438,51.7735,51.7065,51.7363,83800.0
2015-03-16 11:15:00,69.49,69.55,69.48,69.49,55400.0,51.7363,51.781,51.7289,51.7363,55400.0
2015-03-16 11:20:00,69.5,69.53,69.48,69.52,78600.0,51.7438,51.7661,51.7289,51.7586,78600.0
2015-03-16 11:25:00,69.52,69.59,69.35,69.4,119700.0,51.7586,51.8108,51.6321,51.6693,119700.0
2015-03-16 11:30:00,69.41,69.46,69.38,69.41,68800.0,51.6767,51.714,51.6544,51.6767,68800.0
2015-03-16 11:35:00,69.41,69.47,69.35,69.43,71300.0,51.6767,51.7214,51.6321,51.6916,71300.0
2015-03-16 11:40:00,69.42,69.5,69.37,69.47,58500.0,51.6842,51.7438,51.647,51.7214,58500.0
2015-03-16 11:45:00,69.47,69.52,69.45,69.47,73700.0,51.7214,51.7586,51.7065,51.7214,73700.0
2015-03-16 11:50:00,69.48,69.54,69.47,69.51,83400.0,51.7289,51.7735,51.7214,51.7512,83400.0
2015-03-16 11:55:00,69.52,69.55,69.51,69.53,88000.0,51.7586,51.781,51.7512,51.7661,88000.0
2015-03-16 12:00:00,69.52,69.54,69.43,69.43,90100.0,51.7586,51.7735,51.6916,51.6916,90100.0
2015-03-16 12:05:00,69.43,69.51,69.43,69.46,49700.0,51.6916,51.7512,51.6916,51.714,49700.0
2015-03-16 12:10:00,69.45,69.46,69.37,69.39,38500.0,51.7065,51.714,51.647,51.6619,38500.0
2015-03-16 12:15:00,69.39,69.4,69.35,69.38,39600.0,51.6619,51.6693,51.6321,51.6544,39600.0
2015-03-16 12:20:00,69.38,69.4,69.31,69.31,67100.0,51.6544,51.6693,51.6023,51.6023,67100.0
2015-03-16 12:25:00,69.31,69.39,69.27,69.34,82000.0,51.6023,51.6619,51.5725,51.6246,82000.0
2015-03-16 12:30:00,69.33,69.36,69.29,69.31,38700.0,51.6172,51.6395,51.5874,51.6023,38700.0
2015-03-16 12:35:00,69.3,69.36,69.3,69.35,58600.0,51.5948,51.6395,51.5948,51.6321,58600.0
2015-03-16 12:40:00,69.34,69.39,69.27,69.28,96600.0,51.6246,51.6619,51.5725,51.58,96600.0
2015-03-16 12:45:00,69.29,69.36,69.26,69.27,57000.0,51.5874,51.6395,51.5651,51.5725,57000.0
2015-03-16 12:50:00,69.27,69.38,69.27,69.35,44500.0,51.5725,51.6544,51.5725,51.6321,44500.0
2015-03-16 12:55:00,69.36,69.4,69.28,69.32,111900.0,51.6395,51.6693,51.58,51.6097,111900.0
2015-03-16 13:00:00,69.31,69.31,69.2,69.22,62100.0,51.6023,51.6023,51.5204,51.5353,62100.0
2015-03-16 13:05:00,69.22,69.23,69.05,69.07,187200.0,51.5353,51.5427,51.4087,51.4236,187200.0
2015-03-16 13:10:00,69.08,69.11,69.04,69.11,94200.0,51.4311,51.4534,51.4013,51.4534,94200.0
2015-03-16 13:15:00,69.11,69.18,69.09,69.17,49700.0,51.4534,51.5055,51.4385,51.4981,49700.0
2015-03-16 13:20:00,69.16,69.21,69.16,69.2,43800.0,51.4906,51.5278,51.4906,51.5204,43800.0
2015-03-16 13:25:00,69.2,69.31,69.17,69.3,45700.0,51.5204,51.6023,51.4981,51.5948,45700.0
2015-03-16 13:30:00,69.3,69.34,69.26,69.26,46900.0,51.5948,51.6246,51.5651,51.5651,46900.0
2015-03-16 13:35:00,69.26,69.33,69.26,69.31,65100.0,51.5651,51.6172,51.5651,51.6023,65100.0
2015-03-16 13:40:00,69.31,69.34,69.28,69.32,84000.0,51.6023,51.6246,51.58,51.6097,84000.0
2015-03-16 13:45:00,69.32,69.34,69.29,69.3,144800.0,51.6097,51.6246,51.5874,51.5948,144800.0
2015-03-16 13:50:00,69.31,69.36,69.31,69.32,73900.0,51.6023,51.6395,51.6023,51.6097,73900.0
2015-03-16 13:55:00,69.33,69.34,69.3,69.34,47500.0,51.6172,51.6246,51.5948,51.6246,47500.0
2015-03-16 14:00:00,69.34,69.37,69.31,69.33,72100.0,51.6246,51.647,51.6023,51.6172,72100.0
2015-03-16 14:05:00,69.32,69.36,69.3,69.31,81200.0,51.6097,51.6395,51.5948,51.6023,81200.0
2015-03-16 14:10:00,69.31,69.33,69.28,69.32,93800.0,51.6023,51.6172,51.58,51.6097,93800.0
2015-03-16 14:15:00,69.32,69.4,69.31,69.39,115300.0,51.6097,51.6693,51.6023,51.6619,115300.0
2015-03-16 14:20:00,69.4,69.42,69.35,69.38,107500.0,51.6693,51.6842,51.6321,51.6544,107500.0
2015-03-16 14:25:00,69.38,69.42,69.36,69.42,64400.0,51.6544,51.6842,51.6395,51.6842,64400.0
2015-03-16 14:30:00,69.41,69.45,69.41,69.44,51100.0,51.6767,51.7065,51.6767,51.6991,51100.0
2015-03-16 14:35:00,69.43,69.44,69.35,69.39,61300.0,51.6916,51.6991,51.6321,51.6619,61300.0
2015-03-16 14:40:00,69.39,69.44,69.35,69.42,88900.0,51.6619,51.6991,51.6321,51.6842,88900.0
2015-03-16 14:45:00,69.42,69.48,69.41,69.43,88300.0,51.6842,51.7289,51.6767,51.6916,88300.0
2015-03-16 14:50:00,69.44,69.45,69.4,69.42,69600.0,51.6991,51.7065,51.6693,51.6842,69600.0
2015-03-16 14:55:00,69.42,69.47,69.4,69.44,61100.0,51.6842,51.7214,51.6693,51.6991,61100.0
2015-03-16 15:00:00,69.44,69.47,69.43,69.45,91700.0,51.6991,51.7214,51.6916,51.7065,91700.0
2015-03-16 15:05:00,69.45,69.47,69.4,69.47,83700.0,51.7065,51.7214,51.6693,51.7214,83700.0
2015-03-16 15:10:00,69.47,69.67,69.46,69.62,246200.0,51.7214,51.8703,51.714,51.8331,246200.0
2015-03-16 15:15:00,69.62,69.64,69.57,69.62,468200.0,51.8331,51.848,51.7959,51.8331,468200.0
2015-03-16 15:20:00,69.62,69.72,69.55,69.72,152700.0,51.8331,51.9075,51.781,51.9075,152700.0
2015-03-16 15:25:00,69.71,69.89,69.7,69.88,343200.0,51.9001,52.0341,51.8927,52.0267,343200.0
2015-03-16 15:30:00,69.89,69.9,69.82,69.87,153900.0,52.0341,52.0416,51.982,52.0192,153900.0
2015-03-16 15:35:00,69.86,69.94,69.82,69.92,262200.0,52.0118,52.0713,51.982,52.0564,262200.0
2015-03-16 15:40:00,69.92,69.97,69.89,69.91,184200.0,52.0564,52.0937,52.0341,52.049,184200.0
2015-03-16 15:45:00,69.91,70.0,69.86,69.97,433200.0,52.049,52.116,52.0118,52.0937,433200.0
2015-03-16 15:50:00,69.97,70.02,69.89,69.94,526400.0,52.0937,52.1309,52.0341,52.0713,526400.0
2015-03-16 15:55:00,69.93,70.03,69.92,69.99,531600.0,52.0639,52.1383,52.0564,52.1086,531600.0
2015-03-17 09:30:00,69.44,69.73,69.21,69.73,319900.0,51.6991,51.915,51.5278,51.915,319900.0
2015-03-17 09:35:00,69.75,69.95,69.65,69.92,251100.0,51.9299,52.0788,51.8554,52.0564,251100.0
2015-03-17 09:40:00,69.92,70.06,69.9,70.02,493000.0,52.0564,52.1607,52.0416,52.1309,493000.0
2015-03-17 09:45:00,70.04,70.06,69.85,69.9,115800.0,52.1458,52.1607,52.0043,52.0416,115800.0
2015-03-17 09:50:00,69.9,69.94,69.85,69.92,142000.0,52.0416,52.0713,52.0043,52.0564,142000.0
2015-03-17 09:55:00,69.92,70.11,69.91,70.09,152700.0,52.0564,52.1979,52.049,52.183,152700.0
2015-03-17 10:00:00,70.07,70.08,69.96,70.02,86800.0,52.1681,52.1756,52.0862,52.1309,86800.0
2015-03-17 10:05:00,70.01,70.11,69.98,69.99,79700.0,52.1235,52.1979,52.1011,52.1086,79700.0
2015-03-17 10:10:00,69.98,70.05,69.95,70.0,512700.0,52.1011,52.1532,52.0788,52.116,512700.0
2015-03-17 10:15:00,70.0,70.05,69.98,70.01,140600.0,52.116,52.1532,52.1011,52.1235,140600.0
2015-03-17 10:20:00,70.01,70.04,69.93,69.94,111000.0,52.1235,52.1458,52.0639,52.0713,111000.0
2015-03-17 10:25:00,69.94,69.95,69.86,69.95,112700.0,52.0713,52.0788,52.0118,52.0788,112700.0
2015-03-17 10:30:00,69.95,69.98,69.93,69.97,59700.0,52.0788,52.1011,52.0639,52.0937,59700.0
2015-03-17 10:35:00,69.97,70.0,69.92,69.97,58600.0,52.0937,52.116,52.0564,52.0937,58600.0
2015-03-17 10:40:00,69.97,69.97,69.91,69.97,34300.0,52.0937,52.0937,52.049,52.0937,34300.0
2015-03-17 10:45:00,69.97,69.98,69.91,69.92,49500.0,52.0937,52.1011,52.049,52.0564,49500.0
2015-03-17 10:50:00,69.91,69.98,69.86,69.97,43500.0,52.049,52.1011,52.0118,52.0937,43500.0
2015-03-17 10:55:00,69.97,70.0,69.9,69.96,70700.0,52.0937,52.116,52.0416,52.0862,70700.0
2015-03-17 11:00:00,69.96,69.96,69.79,69.81,84500.0,52.0862,52.0862,51.9597,51.9746,84500.0
2015-03-17 11:05:00,69.82,69.86,69.75,69.84,75000.0,51.982,52.0118,51.9299,51.9969,75000.0
2015-03-17 11:10:00,69.84,69.88,69.82,69.88,49200.0,51.9969,52.0267,51.982,52.0267,49200.0
2015-03-17 11:15:00,69.87,69.88,69.77,69.79,80200.0,52.0192,52.0267,51.9448,51.9597,80200.0
2015-03-17 11:20:00,69.8,69.9,69.77,69.9,49900.0,51.9671,52.0416,51.9448,52.0416,49900.0
2015-03-17 11:25:00,69.89,69.97,69.89,69.97,72500.0,52.0341,52.0937,52.0341,52.0937,72500.0
2015-03-17 11:30:00,69.96,70.02,69.95,70.01,58500.0,52.0862,52.1309,52.0788,52.1235,58500.0
2015-03-17 11:35:00,70.01,70.02,69.98,69.99,41300.0,52.1235,52.1309,52.1011,52.1086,41300.0
2015-03-17 11:40:00,69.99,70.05,69.96,70.05,73800.0,52.1086,52.1532,52.0862,52.1532,73800.0
2015-03-17 11:45:00,70.04,70.09,70.01,70.05,54900.0,52.1458,52.183,52.1235,52.1532,54900.0
2015-03-17 11:50:00,70.05,70.05,69.98,70.01,50500.0,52.1532,52.1532,52.1011,52.1235,50500.0
2015-03-17 11:55:00,70.01,70.04,69.98,70.04,49300.0,52.1235,52.1458,52.1011,52.1458,49300.0
2015-03-17 12:00:00,70.03,70.05,69.99,70.05,46800.0,52.1383,52.1532,52.1086,52.1532,46800.0
2015-03-17 12:05:00,70.04,70.04,69.97,70.01,29300.0,52.1458,52.1458,52.0937,52.1235,29300.0
2015-03-17 12:10:00,70.01,70.02,69.92,69.97,43600.0,52.1235,52.1309,52.0564,52.0937,43600.0
2015-03-17 12:15:00,69.96,70.0,69.89,69.98,56700.0,52.0862,52.116,52.0341,52.1011,56700.0
2015-03-17 12:20:00,69.98,70.03,69.94,69.94,50900.0,52.1011,52.1383,52.0713,52.0713,50900.0
2015-03-17 12:25:00,69.94,70.01,69.93,70.01,44600.0,52.0713,52.1235,52.0639,52.1235,44600.0
2015-03-17 12:30:00,70.0,70.03,69.98,70.0,52500.0,52.116,52.1383,52.1011,52.116,52500.0
2015-03-17 12:35:00,70.0,70.05,69.99,70.0,27800.0,52.116,52.1532,52.1086,52.116,27800.0
2015-03-17 12:40:00,70.0,70.03,69.97,70.0,35800.0,52.116,52.1383,52.0937,52.116,35800.0
2015-03-17 12:45:00,69.99,70.03,69.97,70.01,42700.0,52.1086,52.1383,52.0937,52.1235,42700.0
2015-03-17 12:50:00,70.0,70.05,69.99,70.03,27600.0,52.116,52.1532,52.1086,52.1383,27600.0
2015-03-17 12:55:00,70.03,70.04,70.0,70.02,25800.0,52.1383,52.1458,52.116,52.1309,25800.0
2015-03-17 13:00:00,70.02,70.04,69.98,70.0,34900.0,52.1309,52.1458,52.1011,52.116,34900.0
2015-03-17 13:05:00,70.0,70.06,69.99,70.05,45800.0,52.116,52.1607,52.1086,52.1532,45800.0
2015-03-17 13:10:00,70.04,70.04,69.99,70.04,35400.0,52.1458,52.1458,52.1086,52.1458,35400.0
2015-03-17 13:15:00,70.04,70.11,70.04,70.06,38500.0,52.1458,52.1979,52.1458,52.1607,38500.0
2015-03-17 13:20:00,70.07,70.07,69.98,70.0,36700.0,52.1681,52.1681,52.1011,52.116,36700.0
2015-03-17 13:25:00,69.99,70.03,69.97,70.03,43900.0,52.1086,52.1383,52.0937,52.1383,43900.0
2015-03-17 13:30:00,70.02,70.02,69.99,70.0,48300.0,52.1309,52.1309,52.1086,52.116,48300.0
2015-03-17 13:35:00,70.0,70.06,69.98,70.0,45000.0,52.116,52.1607,52.1011,52.116,45000.0
2015-03-17 13:40:00,70.01,70.06,69.99,70.04,57600.0,52.1235,52.1607,52.1086,52.1458,57600.0
2015-03-17 13:45:00,70.03,70.04,70.0,70.02,43500.0,52.1383,52.1458,52.116,52.1309,43500.0
2015-03-17 13:50:00,70.01,70.07,69.99,70.05,47700.0,52.1235,52.1681,52.1086,52.1532,47700.0
2015-03-17 13:55:00,70.05,70.12,70.02,70.11,34400.0,52.1532,52.2054,52.1309,52.1979,34400.0
2015-03-17 14:00:00,70.09,70.17,70.09,70.13,42300.0,52.183,52.2426,52.183,52.2128,42300.0
2015-03-17 14:05:00,70.12,70.12,70.03,70.03,39400.0,52.2054,52.2054,52.1383,52.1383,39400.0
2015-03-17 14:10:00,70.02,70.03,69.99,70.01,41000.0,52.1309,52.1383,52.1086,52.1235,41000.0
2015-03-17 14:15:00,70.01,70.02,69.98,69.99,54200.0,52.1235,52.1309,52.1011,52.1086,54200.0
2015-03-17 14:20:00,69.99,70.01,69.96,70.0,95200.0,52.1086,52.1235,52.0862,52.116,95200.0
2015-03-17 14:25:00,69.99,70.02,69.95,70.01,63700.0,52.1086,52.1309,52.0788,52.1235,63700.0
2015-03-17 14:30:00,70.0,70.04,69.98,70.01,64200.0,52.116,52.1458,52.1011,52.1235,64200.0
2015-03-17 14:35:00,70.02,70.02,69.96,69.99,935300.0,52.1309,52.1309,52.0862,52.1086,935300.0
2015-03-17 14:40:00,69.99,70.04,69.99,70.01,35700.0,52.1086,52.1458,52.1086,52.1235,35700.0
2015-03-17 14:45:00,70.01,70.04,69.99,70.03,61800.0,52.1235,52.1458,52.1086,52.1383,61800.0
2015-03-17 14:50:00,70.03,70.04,69.99,70.03,59800.0,52.1383,52.1458,52.1086,52.1383,59800.0
2015-03-17 14:55:00,70.04,70.09,69.98,70.02,161800.0,52.1458,52.183,52.1011,52.1309,161800.0
2015-03-17 15:00:00,70.02,70.09,70.0,70.09,69000.0,52.1309,52.183,52.116,52.183,69000.0
2015-03-17 15:05:00,70.09,70.09,70.01,70.05,57100.0,52.183,52.183,52.1235,52.1532,57100.0
2015-03-17 15:10:00,70.04,70.08,70.0,70.05,108200.0,52.1458,52.1756,52.116,52.1532,108200.0
2015-03-17 15:15:00,70.04,70.06,70.0,70.04,65600.0,52.1458,52.1607,52.116,52.1458,65600.0
2015-03-17 15:20:00,70.04,70.06,70.0,70.02,76600.0,52.1458,52.1607,52.116,52.1309,76600.0
2015-03-17 15:25:00,70.03,70.04,70.01,70.02,54000.0,52.1383,52.1458,52.1235,52.1309,54000.0
2015-03-17 15:30:00,70.02,70.07,70.0,70.05,132000.0,52.1309,52.1681,52.116,52.1532,132000.0
2015-03-17 15:35:00,70.05,70.05,69.98,70.0,199800.0,52.1532,52.1532,52.1011,52.116,199800.0
2015-03-17 15:40:00,70.0,70.0,69.95,69.95,137600.0,52.116,52.116,52.0788,52.0788,137600.0
2015-03-17 15:45:00,69.95,70.0,69.94,70.0,324500.0,52.0788,52.116,52.0713,52.116,324500.0
2015-03-17 15:50:00,69.99,70.0,69.93,69.97,793500.0,52.1086,52.116,52.0639,52.0937,793500.0
2015-03-17 15:55:00,69.98,69.98,69.79,69.8,575700.0,52.1011,52.1011,51.9597,51.9671,575700.0
2015-03-18 09:30:00,69.6,69.83,69.36,69.43,231000.0,51.8182,51.9894,51.6395,51.6916,231000.0
2015-03-18 09:35:00,69.42,69.49,69.21,69.29,148800.0,51.6842,51.7363,51.5278,51.5874,148800.0
2015-03-18 09:40:00,69.28,69.34,69.14,69.16,123800.0,51.58,51.6246,51.4757,51.4906,123800.0
2015-03-18 09:45:00,69.13,69.24,69.06,69.23,79900.0,51.4683,51.5502,51.4162,51.5427,79900.0
2015-03-18 09:50:00,69.23,69.41,69.2,69.4,77800.0,51.5427,51.6767,51.5204,51.6693,77800.0
2015-03-18 09:55:00,69.41,69.52,69.32,69.49,130900.0,51.6767,51.7586,51.6097,51.7363,130900.0
2015-03-18 10:00:00,69.49,69.69,69.49,69.56,87200.0,51.7363,51.8852,51.7363,51.7884,87200.0
2015-03-18 10:05:00,69.56,69.58,69.4,69.42,67500.0,51.7884,51.8033,51.6693,51.6842,67500.0
2015-03-18 10:10:00,69.43,69.46,69.39,69.43,62100.0,51.6916,51.714,51.6619,51.6916,62100.0
2015-03-18 10:15:00,69.42,69.45,69.4,69.43,56800.0,51.6842,51.7065,51.6693,51.6916,56800.0
2015-03-18 10:20:00,69.43,69.43,69.32,69.34,56500.0,51.6916,51.6916,51.6097,51.6246,56500.0
2015-03-18 10:25:00,69.35,69.56,69.35,69.4,125100.0,51.6321,51.7884,51.6321,51.6693,125100.0
2015-03-18 10:30:00,69.41,69.49,69.36,69.41,90300.0,51.6767,51.7363,51.6395,51.6767,90300.0
2015-03-18 10:35:00,69.41,69.52,69.4,69.52,68600.0,51.6767,51.7586,51.6693,51.7586,68600.0
2015-03-18 10:40:00,69.52,69.66,69.49,69.62,87900.0,51.7586,51.8629,51.7363,51.8331,87900.0
2015-03-18 10:45:00,69.61,69.62,69.49,69.6,49300.0,51.8256,51.8331,51.7363,51.8182,49300.0
2015-03-18 10:50:00,69.6,69.63,69.55,69.62,38400.0,51.8182,51.8405,51.781,51.8331,38400.0
2015-03-18 10:55:00,69.63,69.71,69.62,69.71,46100.0,51.8405,51.9001,51.8331,51.9001,46100.0
2015-03-18 11:00:00,69.7,69.72,69.62,69.65,41700.0,51.8927,51.9075,51.8331,51.8554,41700.0
2015-03-18 11:05:00,69.64,69.7,69.64,69.69,57100.0,51.848,51.8927,51.848,51.8852,57100.0
2015-03-18 11:10:00,69.68,69.72,69.55,69.57,87200.0,51.8778,51.9075,51.781,51.7959,87200.0
2015-03-18 11:15:00,69.57,69.68,69.57,69.64,88100.0,51.7959,51.8778,51.7959,51.848,88100.0
2015-03-18 11:20:00,69.64,69.64,69.55,69.56,124700.0,51.848,51.848,51.781,51.7884,124700.0
2015-03-18 11:25:00,69.56,69.62,69.55,69.58,96400.0,51.7884,51.8331,51.781,51.8033,96400.0
2015-03-18 11:30:00,69.58,69.62,69.55,69.62,60600.0,51.8033,51.8331,51.781,51.8331,60600.0
2015-03-18 11:35:00,69.63,69.67,69.6,69.66,47600.0,51.8405,51.8703,51.8182,51.8629,47600.0
2015-03-18 11:40:00,69.66,69.71,69.64,69.71,48000.0,51.8629,51.9001,51.848,51.9001,48000.0
2015-03-18 11:45:00,69.7,69.87,69.65,69.66,117900.0,51.8927,52.0192,51.8554,51.8629,117900.0
2015-03-18 11:50:00,69.67,69.74,69.66,69.7,37800.0,51.8703,51.9224,51.8629,51.8927,37800.0
2015-03-18 11:55:00,69.7,69.71,69.66,69.69,34500.0,51.8927,51.9001,51.8629,51.8852,34500.0
2015-03-18 12:00:00,69.68,69.72,69.66,69.69,96700.0,51.8778,51.9075,51.8629,51.8852,96700.0
2015-03-18 12:05:00,69.69,69.7,69.57,69.57,52300.0,51.8852,51.8927,51.7959,51.7959,52300.0
2015-03-18 12:10:00,69.57,69.67,69.49,69.65,107000.0,51.7959,51.8703,51.7363,51.8554,107000.0
2015-03-18 12:15:00,69.65,69.67,69.63,69.64,47300.0,51.8554,51.8703,51.8405,51.848,47300.0
2015-03-18 12:20:00,69.65,69.68,69.48,69.54,142900.0,51.8554,51.8778,51.7289,51.7735,142900.0
2015-03-18 12:25:00,69.54,69.6,69.51,69.59,50800.0,51.7735,51.8182,51.7512,51.8108,50800.0
2015-03-18 12:30:00,69.59,69.6,69.52,69.55,73200.0,51.8108,51.8182,51.7586,51.781,73200.0
2015-03-18 12:35:00,69.55,69.71,69.55,69.7,185400.0,51.781,51.9001,51.781,51.8927,185400.0
2015-03-18 12:40:00,69.69,69.72,69.67,69.7,201900.0,51.8852,51.9075,51.8703,51.8927,201900.0
2015-03-18 12:45:00,69.69,69.69,69.61,69.61,28000.0,51.8852,51.8852,51.8256,51.8256,28000.0
2015-03-18 12:50:00,69.61,69.61,69.57,69.58,36300.0,51.8256,51.8256,51.7959,51.8033,36300.0
2015-03-18 12:55:00,69.57,69.58,69.47,69.49,64600.0,51.7959,51.8033,51.7214,51.7363,64600.0
2015-03-18 13:00:00,69.49,69.53,69.45,69.45,34900.0,51.7363,51.7661,51.7065,51.7065,34900.0
2015-03-18 13:05:00,69.45,69.46,69.35,69.4,61200.0,51.7065,51.714,51.6321,51.6693,61200.0
2015-03-18 13:10:00,69.4,69.41,69.35,69.38,49000.0,51.6693,51.6767,51.6321,51.6544,49000.0
2015-03-18 13:15:00,69.38,69.39,69.32,69.35,55200.0,51.6544,51.6619,51.6097,51.6321,55200.0
2015-03-18 13:20:00,69.35,69.35,69.22,69.25,105400.0,51.6321,51.6321,51.5353,51.5576,105400.0
2015-03-18 13:25:00,69.24,69.31,69.23,69.23,63800.0,51.5502,51.6023,51.5427,51.5427,63800.0
2015-03-18 13:30:00,69.23,69.27,69.18,69.25,45500.0,51.5427,51.5725,51.5055,51.5576,45500.0
2015-03-18 13:35:00,69.25,69.25,69.09,69.13,78200.0,51.5576,51.5576,51.4385,51.4683,78200.0
2015-03-18 13:40:00,69.12,69.21,69.11,69.17,60500.0,51.4608,51.5278,51.4534,51.4981,60500.0
2015-03-18 13:45:00,69.18,69.19,69.11,69.11,80200.0,51.5055,51.513,51.4534,51.4534,80200.0
2015-03-18 13:50:00,69.11,69.16,69.08,69.15,115000.0,51.4534,51.4906,51.4311,51.4832,115000.0
2015-03-18 13:55:00,69.16,69.28,69.13,69.25,95300.0,51.4906,51.58,51.4683,51.5576,95300.0
2015-03-18 14:00:00,69.26,70.1,69.25,69.88,204200.0,51.5651,52.1905,51.5576,52.0267,204200.0
2015-03-18 14:05:00,69.89,70.05,69.81,69.93,256200.0,52.0341,52.1532,51.9746,52.0639,256200.0
2015-03-18 14:10:00,69.96,70.16,69.93,70.15,115900.0,52.0862,52.2351,52.0639,52.2277,115900.0
2015-03-18 14:15:00,70.14,70.34,70.13,70.23,142900.0,52.2202,52.3691,52.2128,52.2872,142900.0
2015-03-18 14:20:00,70.24,70.24,70.11,70.19,79200.0,52.2947,52.2947,52.1979,52.2575,79200.0
2015-03-18 14:25:00,70.21,70.22,70.12,70.19,119200.0,52.2724,52.2798,52.2054,52.2575,119200.0
2015-03-18 14:30:00,70.2,70.46,70.19,70.35,105600.0,52.2649,52.4585,52.2575,52.3766,105600.0
2015-03-18 14:35:00,70.35,70.4,70.19,70.24,111800.0,52.3766,52.4138,52.2575,52.2947,111800.0
2015-03-18 14:40:00,70.24,70.35,70.2,70.26,157600.0,52.2947,52.3766,52.2649,52.3096,157600.0
2015-03-18 14:45:00,70.27,70.28,70.02,70.15,162600.0,52.317,52.3245,52.1309,52.2277,162600.0
2015-03-18 14:50:00,70.14,70.25,70.08,70.2,108100.0,52.2202,52.3021,52.1756,52.2649,108100.0
2015-03-18 14:55:00,70.2,70.29,70.09,70.1,166000.0,52.2649,52.3319,52.183,52.1905,166000.0
2015-03-18 15:00:00,70.1,70.37,70.07,70.36,433100.0,52.1905,52.3915,52.1681,52.384,433100.0
2015-03-18 15:05:00,70.35,70.37,70.21,70.27,168900.0,52.3766,52.3915,52.2724,52.317,168900.0
2015-03-18 15:10:00,70.27,70.38,70.25,70.37,279600.0,52.317,52.3989,52.3021,52.3915,279600.0
2015-03-18 15:15:00,70.35,70.49,70.34,70.36,222900.0,52.3766,52.4808,52.3691,52.384,222900.0
2015-03-18 15:20:00,70.37,70.44,70.34,70.39,140600.0,52.3915,52.4436,52.3691,52.4064,140600.0
2015-03-18 15:25:00,70.39,70.42,70.24,70.27,126600.0,52.4064,52.4287,52.2947,52.317,126600.0
2015-03-18 15:30:00,70.27,70.32,70.2,70.26,117200.0,52.317,52.3543,52.2649,52.3096,117200.0
2015-03-18 15:35:00,70.27,70.3,70.16,70.2,125900.0,52.317,52.3394,52.2351,52.2649,125900.0
2015-03-18 15:40:00,70.2,70.21,70.11,70.16,148500.0,52.2649,52.2724,52.1979,52.2351,148500.0
2015-03-18 15:45:00,70.17,70.18,70.04,70.06,137700.0,52.2426,52.25,52.1458,52.1607,137700.0
2015-03-18 15:50:00,70.07,70.15,70.04,70.12,219900.0,52.1681,52.2277,52.1458,52.2054,219900.0
2015-03-18 15:55:00,70.13,70.25,70.1,70.23,357200.0,52.2128,52.3021,52.1905,52.2872,357200.0
2015-03-19 09:30:00,70.23,70.23,69.84,70.19,281200.0,52.2872,52.2872,51.9969,52.2575,281200.0
2015-03-19 09:35:00,70.17,70.2,70.0,70.06,99300.0,52.2426,52.2649,52.116,52.1607,99300.0
2015-03-19 09:40:00,70.05,70.18,70.05,70.07,50200.0,52.1532,52.25,52.1532,52.1681,50200.0
2015-03-19 09:45:00,70.07,70.12,69.96,70.12,61400.0,52.1681,52.2054,52.0862,52.2054,61400.0
2015-03-19 09:50:00,70.11,70.11,70.03,70.05,58100.0,52.1979,52.1979,52.1383,52.1532,58100.0
2015-03-19 09:55:00,70.06,70.15,70.03,70.15,66000.0,52.1607,52.2277,52.1383,52.2277,66000.0
2015-03-19 10:00:00,70.12,70.27,70.12,70.21,130000.0,52.2054,52.317,52.2054,52.2724,130000.0
2015-03-19 10:05:00,70.21,70.32,70.2,70.31,96900.0,52.2724,52.3543,52.2649,52.3468,96900.0
2015-03-19 10:10:00,70.31,70.44,70.27,70.43,68200.0,52.3468,52.4436,52.317,52.4362,68200.0
2015-03-19 10:15:00,70.43,70.59,70.43,70.5,115500.0,52.4362,52.5553,52.4362,52.4883,115500.0
2015-03-19 10:20:00,70.49,70.54,70.42,70.48,78500.0,52.4808,52.518,52.4287,52.4734,78500.0
2015-03-19 10:25:00,70.49,70.51,70.4,70.45,44200.0,52.4808,52.4957,52.4138,52.451,44200.0
2015-03-19 10:30:00,70.44,70.45,70.33,70.37,40200.0,52.4436,52.451,52.3617,52.3915,40200.0
2015-03-19 10:35:00,70.36,70.39,70.31,70.34,36400.0,52.384,52.4064,52.3468,52.3691,36400.0
2015-03-19 10:40:00,70.33,70.38,70.23,70.27,70700.0,52.3617,52.3989,52.2872,52.317,70700.0
2015-03-19 10:45:00,70.26,70.31,70.22,70.24,46100.0,52.3096,52.3468,52.2798,52.2947,46100.0
2015-03-19 10:50:00,70.24,70.29,70.2,70.23,54800.0,52.2947,52.3319,52.2649,52.2872,54800.0
2015-03-19 10:55:00,70.22,70.25,70.15,70.23,70900.0,52.2798,52.3021,52.2277,52.2872,70900.0
2015-03-19 11:00:00,70.24,70.25,70.21,70.22,36300.0,52.2947,52.3021,52.2724,52.2798,36300.0
2015-03-19 11:05:00,70.22,70.24,70.12,70.13,42200.0,52.2798,52.2947,52.2054,52.2128,42200.0
2015-03-19 11:10:00,70.14,70.17,70.1,70.15,30700.0,52.2202,52.2426,52.1905,52.2277,30700.0
2015-03-19 11:15:00,70.15,70.25,70.15,70.25,46400.0,52.2277,52.3021,52.2277,52.3021,46400.0
2015-03-19 11:20:00,70.25,70.31,70.24,70.3,35000.0,52.3021,52.3468,52.2947,52.3394,35000.0
2015-03-19 11:25:00,70.31,70.34,70.21,70.23,36200.0,52.3468,52.3691,52.2724,52.2872,36200.0
2015-03-19 11:30:00,70.23,70.24,70.11,70.14,41000.0,52.2872,52.2947,52.1979,52.2202,41000.0
2015-03-19 11:35:00,70.14,70.16,70.09,70.1,50600.0,52.2202,52.2351,52.183,52.1905,50600.0
2015-03-19 11:40:00,70.11,70.12,70.0,70.04,68000.0,52.1979,52.2054,52.116,52.1458,68000.0
2015-03-19 11:45:00,70.03,70.08,70.0,70.02,24800.0,52.1383,52.1756,52.116,52.1309,24800.0
2015-03-19 11:50:00,70.02,70.05,69.94,70.02,120100.0,52.1309,52.1532,52.0713,52.1309,120100.0
2015-03-19 11:55:00,70.03,70.08,70.01,70.06,39200.0,52.1383,52.1756,52.1235,52.1607,39200.0
2015-03-19 12:00:00,70.05,70.06,70.0,70.01,58600.0,52.1532,52.1607,52.116,52.1235,58600.0
2015-03-19 12:05:00,70.01,70.06,69.99,70.02,50100.0,52.1235,52.1607,52.1086,52.1309,50100.0
2015-03-19 12:10:00,70.01,70.05,69.98,70.04,45300.0,52.1235,52.1532,52.1011,52.1458,45300.0
2015-03-19 12:15:00,70.04,70.07,69.98,70.03,33900.0,52.1458,52.1681,52.1011,52.1383,33900.0
2015-03-19 12:20:00,70.03,70.03,69.97,70.0,53800.0,52.1383,52.1383,52.0937,52.116,53800.0
2015-03-19 12:25:00,70.01,70.07,70.01,70.06,22700.0,52.1235,52.1681,52.1235,52.1607,22700.0
2015-03-19 12:30:00,70.06,70.06,69.95,69.97,46500.0,52.1607,52.1607,52.0788,52.0937,46500.0
2015-03-19 12:35:00,69.96,69.96,69.88,69.91,52600.0,52.0862,52.0862,52.0267,52.049,52600.0
2015-03-19 12:40:00,69.91,69.98,69.88,69.97,41600.0,52.049,52.1011,52.0267,52.0937,41600.0
2015-03-19 12:45:00,69.96,69.98,69.89,69.92,44400.0,52.0862,52.1011,52.0341,52.0564,44400.0
2015-03-19 12:50:00,69.91,69.93,69.79,69.83,70900.0,52.049,52.0639,51.9597,51.9894,70900.0
2015-03-19 12:55:00,69.83,69.9,69.82,69.88,38000.0,51.9894,52.0416,51.982,52.0267,38000.0
2015-03-19 13:00:00,69.88,69.95,69.83,69.94,35600.0,52.0267,52.0788,51.9894,52.0713,35600.0
2015-03-19 13:05:00,69.95,69.98,69.92,69.96,38000.0,52.0788,52.1011,52.0564,52.0862,38000.0
2015-03-19 13:10:00,69.97,70.0,69.96,69.97,35600.0,52.0937,52.116,52.0862,52.0937,35600.0
2015-03-19 13:15:00,69.97,70.03,69.97,70.02,62900.0,52.0937,52.1383,52.0937,52.1309,62900.0
2015-03-19 13:20:00,70.02,70.05,69.98,69.98,45500.0,52.1309,52.1532,52.1011,52.1011,45500.0
2015-03-19 13:25:00,69.98,70.06,69.97,70.0,39300.0,52.1011,52.1607,52.0937,52.116,39300.0
2015-03-19 13:30:00,70.0,70.07,70.0,70.01,46800.0,52.116,52.1681,52.116,52.1235,46800.0
2015-03-19 13:35:00,70.01,70.03,69.99,70.0,44600.0,52.1235,52.1383,52.1086,52.116,44600.0
2015-03-19 13:40:00,69.99,70.02,69.95,69.99,61500.0,52.1086,52.1309,52.0788,52.1086,61500.0
2015-03-19 13:45:00,70.0,70.01,69.95,69.98,66500.0,52.116,52.1235,52.0788,52.1011,66500.0
2015-03-19 13:50:00,69.97,69.98,69.9,69.91,52700.0,52.0937,52.1011,52.0416,52.049,52700.0
2015-03-19 13:55:00,69.92,69.92,69.82,69.85,66600.0,52.0564,52.0564,51.982,52.0043,66600.0
2015-03-19 14:00:00,69.85,69.91,69.85,69.89,48300.0,52.0043,52.049,52.0043,52.0341,48300.0
2015-03-19 14:05:00,69.89,69.98,69.89,69.98,70500.0,52.0341,52.1011,52.0341,52.1011,70500.0
2015-03-19 14:10:00,69.98,70.02,69.92,69.93,79100.0,52.1011,52.1309,52.0564,52.0639,79100.0
2015-03-19 14:15:00,69.93,69.98,69.89,69.93,49800.0,52.0639,52.1011,52.0341,52.0639,49800.0
2015-03-19 14:20:00,69.92,69.93,69.86,69.91,48800.0,52.0564,52.0639,52.0118,52.049,48800.0
2015-03-19 14:25:00,69.9,69.97,69.88,69.96,119400.0,52.0416,52.0937,52.0267,52.0862,119400.0
2015-03-19 14:30:00,69.95,69.99,69.93,69.97,104900.0,52.0788,52.1086,52.0639,52.0937,104900.0
2015-03-19 14:35:00,69.98,70.0,69.93,70.0,53800.0,52.1011,52.116,52.0639,52.116,53800.0
2015-03-19 14:40:00,69.99,70.01,69.95,69.97,57000.0,52.1086,52.1235,52.0788,52.0937,57000.0
2015-03-19 14:45:00,69.96,70.01,69.94,69.97,84400.0,52.0862,52.1235,52.0713,52.0937,84400.0
2015-03-19 14:50:00,69.97,70.0,69.87,69.88,97100.0,52.0937,52.116,52.0192,52.0267,97100.0
2015-03-19 14:55:00,69.89,69.96,69.87,69.95,76700.0,52.0341,52.0862,52.0192,52.0788,76700.0
2015-03-19 15:00:00,69.95,69.98,69.92,69.95,83400.0,52.0788,52.1011,52.0564,52.0788,83400.0
2015-03-19 15:05:00,69.94,69.99,69.86,69.9,88000.0,52.0713,52.1086,52.0118,52.0416,88000.0
2015-03-19 15:10:00,69.9,69.91,69.84,69.89,67100.0,52.0416,52.049,51.9969,52.0341,67100.0
2015-03-19 15:15:00,69.89,69.9,69.83,69.85,81900.0,52.0341,52.0416,51.9894,52.0043,81900.0
2015-03-19 15:20:00,69.85,69.88,69.79,69.81,120400.0,52.0043,52.0267,51.9597,51.9746,120400.0
2015-03-19 15:25:00,69.81,69.9,69.81,69.88,93900.0,51.9746,52.0416,51.9746,52.0267,93900.0
2015-03-19 15:30:00,69.87,69.96,69.82,69.94,118900.0,52.0192,52.0862,51.982,52.0713,118900.0
2015-03-19 15:35:00,69.94,69.96,69.89,69.91,99800.0,52.0713,52.0862,52.0341,52.049,99800.0
2015-03-19 15:40:00,69.91,69.93,69.79,69.81,108400.0,52.049,52.0639,51.9597,51.9746,108400.0
2015-03-19 15:45:00,69.81,69.88,69.81,69.85,80100.0,51.9746,52.0267,51.9746,52.0043,80100.0
2015-03-19 15:50:00,69.84,69.9,69.81,69.88,177800.0,51.9969,52.0416,51.9746,52.0267,177800.0
2015-03-19 15:55:00,69.89,69.89,69.78,69.82,316300.0,52.0341,52.0341,51.9522,51.982,316300.0
2015-03-20 09:30:00,70.2,70.5,70.15,70.22,2535200.0,52.2649,52.4883,52.2277,52.2798,2535200.0
2015-03-20 09:35:00,70.23,70.25,70.04,70.18,140600.0,52.2872,52.3021,52.1458,52.25,140600.0
2015-03-20 09:40:00,70.2,70.2,70.06,70.1,81200.0,52.2649,52.2649,52.1607,52.1905,81200.0
2015-03-20 09:45:00,70.1,70.15,70.01,70.04,87700.0,52.1905,52.2277,52.1235,52.1458,87700.0
2015-03-20 09:50:00,70.03,70.07,69.97,70.01,111400.0,52.1383,52.1681,52.0937,52.1235,111400.0
2015-03-20 09:55:00,70.02,70.08,69.98,70.0,95200.0,52.1309,52.1756,52.1011,52.116,95200.0
2015-03-20 10:00:00,70.0,70.01,69.79,69.85,109100.0,52.116,52.1235,51.9597,52.0043,109100.0
2015-03-20 10:05:00,69.85,69.92,69.83,69.88,88700.0,52.0043,52.0564,51.9894,52.0267,88700.0
2015-03-20 10:10:00,69.88,69.91,69.85,69.86,115300.0,52.0267,52.049,52.0043,52.0118,115300.0
2015-03-20 10:15:00,69.88,69.99,69.86,69.96,87900.0,52.0267,52.1086,52.0118,52.0862,87900.0
2015-03-20 10:20:00,69.97,70.02,69.95,69.98,72700.0,52.0937,52.1309,52.0788,52.1011,72700.0
2015-03-20 10:25:00,69.99,70.0,69.96,69.98,63900.0,52.1086,52.116,52.0862,52.1011,63900.0
2015-03-20 10:30:00,69.99,70.01,69.97,69.99,78600.0,52.1086,52.1235,52.0937,52.1086,78600.0
2015-03-20 10:35:00,69.98,70.08,69.98,70.04,85600.0,52.1011,52.1756,52.1011,52.1458,85600.0
2015-03-20 10:40:00,70.03,70.04,69.99,70.03,103800.0,52.1383,52.1458,52.1086,52.1383,103800.0
2015-03-20 10:45:00,70.02,70.03,69.96,69.97,89100.0,52.1309,52.1383,52.0862,52.0937,89100.0
2015-03-20 10:50:00,69.97,70.02,69.97,70.0,63700.0,52.0937,52.1309,52.0937,52.116,63700.0
2015-03-20 10:55:00,69.99,70.03,69.99,70.01,81200.0,52.1086,52.1383,52.1086,52.1235,81200.0
2015-03-20 11:00:00,70.02,70.11,70.01,70.09,105500.0,52.1309,52.1979,52.1235,52.183,105500.0
2015-03-20 11:05:00,70.1,70.12,70.09,70.1,38000.0,52.1905,52.2054,52.183,52.1905,38000.0
2015-03-20 11:10:00,70.11,70.11,70.07,70.1,75700.0,52.1979,52.1979,52.1681,52.1905,75700.0
2015-03-20 11:15:00,70.1,70.16,70.09,70.14,67900.0,52.1905,52.2351,52.183,52.2202,67900.0
2015-03-20 11:20:00,70.15,70.23,70.13,70.21,84400.0,52.2277,52.2872,52.2128,52.2724,84400.0
2015-03-20 11:25:00,70.22,70.35,70.21,70.29,70000.0,52.2798,52.3766,52.2724,52.3319,70000.0
2015-03-20 11:30:00,70.29,70.42,70.29,70.35,79700.0,52.3319,52.4287,52.3319,52.3766,79700.0
2015-03-20 11:35:00,70.35,70.42,70.35,70.41,86700.0,52.3766,52.4287,52.3766,52.4213,86700.0
2015-03-20 11:40:00,70.41,70.44,70.37,70.38,56500.0,52.4213,52.4436,52.3915,52.3989,56500.0
2015-03-20 11:45:00,70.38,70.41,70.37,70.38,56700.0,52.3989,52.4213,52.3915,52.3989,56700.0
2015-03-20 11:50:00,70.38,70.4,70.29,70.29,104200.0,52.3989,52.4138,52.3319,52.3319,104200.0
2015-03-20 11:55:00,70.29,70.33,70.27,70.31,69000.0,52.3319,52.3617,52.317,52.3468,69000.0
2015-03-20 12:00:00,70.31,70.32,70.27,70.28,84300.0,52.3468,52.3543,52.317,52.3245,84300.0
2015-03-20 12:05:00,70.28,70.3,70.26,70.27,47400.0,52.3245,52.3394,52.3096,52.317,47400.0
2015-03-20 12:10:00,70.27,70.29,70.23,70.25,63000.0,52.317,52.3319,52.2872,52.3021,63000.0
2015-03-20 12:15:00,70.24,70.29,70.24,70.28,66900.0,52.2947,52.3319,52.2947,52.3245,66900.0
2015-03-20 12:20:00,70.28,70.31,70.25,70.3,105300.0,52.3245,52.3468,52.3021,52.3394,105300.0
2015-03-20 12:25:00,70.3,70.31,70.24,70.26,83400.0,52.3394,52.3468,52.2947,52.3096,83400.0
2015-03-20 12:30:00,70.27,70.3,70.23,70.27,74200.0,52.317,52.3394,52.2872,52.317,74200.0
2015-03-20 12:35:00,70.27,70.3,70.24,70.25,58900.0,52.317,52.3394,52.2947,52.3021,58900.0
2015-03-20 12:40:00,70.26,70.4,70.25,70.37,59400.0,52.3096,52.4138,52.3021,52.3915,59400.0
2015-03-20 12:45:00,70.36,70.4,70.34,70.37,47200.0,52.384,52.4138,52.3691,52.3915,47200.0
2015-03-20 12:50:00,70.37,70.45,70.35,70.43,130100.0,52.3915,52.451,52.3766,52.4362,130100.0
2015-03-20 12:55:00,70.43,70.46,70.42,70.43,50400.0,52.4362,52.4585,52.4287,52.4362,50400.0
2015-03-20 13:00:00,70.42,70.53,70.42,70.53,89300.0,52.4287,52.5106,52.4287,52.5106,89300.0
2015-03-20 13:05:00,70.52,70.61,70.39,70.4,227000.0,52.5032,52.5702,52.4064,52.4138,227000.0
2015-03-20 13:10:00,70.4,70.41,70.38,70.39,92200.0,52.4138,52.4213,52.3989,52.4064,92200.0
2015-03-20 13:15:00,70.4,70.41,70.39,70.4,129500.0,52.4138,52.4213,52.4064,52.4138,129500.0
2015-03-20 13:20:00,70.39,70.42,70.37,70.39,46000.0,52.4064,52.4287,52.3915,52.4064,46000.0
2015-03-20 13:25:00,70.39,70.41,70.36,70.38,44900.0,52.4064,52.4213,52.384,52.3989,44900.0
2015-03-20 13:30:00,70.37,70.4,70.35,70.37,64500.0,52.3915,52.4138,52.3766,52.3915,64500.0
2015-03-20 13:35:00,70.38,70.38,70.26,70.27,108000.0,52.3989,52.3989,52.3096,52.317,108000.0
2015-03-20 13:40:00,70.26,70.3,70.22,70.24,86200.0,52.3096,52.3394,52.2798,52.2947,86200.0
2015-03-20 13:45:00,70.25,70.27,70.16,70.19,107800.0,52.3021,52.317,52.2351,52.2575,107800.0
2015-03-20 13:50:00,70.18,70.21,70.12,70.13,91600.0,52.25,52.2724,52.2054,52.2128,91600.0
2015-03-20 13:55:00,70.13,70.15,70.0,70.02,184900.0,52.2128,52.2277,52.116,52.1309,184900.0
2015-03-20 14:00:00,70.02,70.05,69.97,69.98,147500.0,52.1309,52.1532,52.0937,52.1011,147500.0
2015-03-20 14:05:00,69.98,69.98,69.91,69.91,136800.0,52.1011,52.1011,52.049,52.049,136800.0
2015-03-20 14:10:00,69.91,69.93,69.86,69.91,166600.0,52.049,52.0639,52.0118,52.049,166600.0
2015-03-20 14:15:00,69.91,69.96,69.91,69.95,158400.0,52.049,52.0862,52.049,52.0788,158400.0
2015-03-20 14:20:00,69.95,69.95,69.9,69.92,159500.0,52.0788,52.0788,52.0416,52.0564,159500.0
2015-03-20 14:25:00,69.92,69.92,69.86,69.87,251700.0,52.0564,52.0564,52.0118,52.0192,251700.0
2015-03-20 14:30:00,69.87,69.9,69.86,69.89,131000.0,52.0192,52.0416,52.0118,52.0341,131000.0
2015-03-20 14:35:00,69.89,69.9,69.87,69.89,125800.0,52.0341,52.0416,52.0192,52.0341,125800.0
2015-03-20 14:40:00,69.89,69.9,69.85,69.87,119300.0,52.0341,52.0416,52.0043,52.0192,119300.0
2015-03-20 14:45:00,69.86,69.91,69.85,69.9,195400.0,52.0118,52.049,52.0043,52.0416,195400.0
2015-03-20 14:50:00,69.9,69.94,69.89,69.93,139600.0,52.0416,52.0713,52.0341,52.0639,139600.0
2015-03-20 14:55:00,69.93,69.99,69.93,69.98,112500.0,52.0639,52.1086,52.0639,52.1011,112500.0
2015-03-20 15:00:00,69.99,70.01,69.98,69.98,136600.0,52.1086,52.1235,52.1011,52.1011,136600.0
2015-03-20 15:05:00,69.99,70.0,69.97,69.98,135600.0,52.1086,52.116,52.0937,52.1011,135600.0
2015-03-20 15:10:00,69.97,69.98,69.91,69.92,132000.0,52.0937,52.1011,52.049,52.0564,132000.0
2015-03-20 15:15:00,69.91,69.92,69.89,69.9,191600.0,52.049,52.0564,52.0341,52.0416,191600.0
2015-03-20 15:20:00,69.9,69.98,69.88,69.98,180300.0,52.0416,52.1011,52.0267,52.1011,180300.0
2015-03-20 15:25:00,69.98,70.0,69.95,69.98,131800.0,52.1011,52.116,52.0788,52.1011,131800.0
2015-03-20 15:30:00,69.98,69.99,69.89,69.92,246900.0,52.1011,52.1086,52.0341,52.0564,246900.0
2015-03-20 15:35:00,69.92,70.04,69.92,70.04,176900.0,52.0564,52.1458,52.0564,52.1458,176900.0
2015-03-20 15:40:00,70.03,70.05,69.98,70.02,181600.0,52.1383,52.1532,52.1011,52.1309,181600.0
2015-03-20 15:45:00,70.02,70.05,69.95,69.96,213500.0,52.1309,52.1532,52.0788,52.0862,213500.0
2015-03-20 15:50:00,69.96,70.15,69.96,70.0,634000.0,52.0862,52.2277,52.0862,52.116,634000.0
2015-03-20 15:55:00,69.99,70.1,69.95,70.03,791700.0,52.1086,52.1905,52.0788,52.1383,791700.0
2015-03-23 09:30:00,69.92,70.04,69.81,70.02,160000.0,52.0564,52.1458,51.9746,52.1309,160000.0
2015-03-23 09:35:00,70.02,70.09,69.96,70.09,79100.0,52.1309,52.183,52.0862,52.183,79100.0
2015-03-23 09:40:00,70.07,70.27,70.07,70.17,76700.0,52.1681,52.317,52.1681,52.2426,76700.0
2015-03-23 09:45:00,70.17,70.19,70.07,70.17,60000.0,52.2426,52.2575,52.1681,52.2426,60000.0
2015-03-23 09:50:00,70.18,70.2,70.13,70.13,52800.0,52.25,52.2649,52.2128,52.2128,52800.0
2015-03-23 09:55:00,70.12,70.2,70.08,70.09,75400.0,52.2054,52.2649,52.1756,52.183,75400.0
2015-03-23 10:00:00,70.1,70.16,70.07,70.08,65300.0,52.1905,52.2351,52.1681,52.1756,65300.0
2015-03-23 10:05:00,70.08,70.11,69.99,70.11,74100.0,52.1756,52.1979,52.1086,52.1979,74100.0
2015-03-23 10:10:00,70.12,70.13,70.07,70.07,67400.0,52.2054,52.2128,52.1681,52.1681,67400.0
2015-03-23 10:15:00,70.08,70.09,70.04,70.06,61600.0,52.1756,52.183,52.1458,52.1607,61600.0
2015-03-23 10:20:00,70.07,70.17,70.06,70.17,54700.0,52.1681,52.2426,52.1607,52.2426,54700.0
2015-03-23 10:25:00,70.17,70.18,70.12,70.16,44500.0,52.2426,52.25,52.2054,52.2351,44500.0
2015-03-23 10:30:00,70.15,70.17,70.1,70.16,44900.0,52.2277,52.2426,52.1905,52.2351,44900.0
2015-03-23 10:35:00,70.16,70.25,70.09,70.23,107000.0,52.2351,52.3021,52.183,52.2872,107000.0
2015-03-23 10:40:00,70.25,70.32,70.24,70.25,63200.0,52.3021,52.3543,52.2947,52.3021,63200.0
2015-03-23 10:45:00,70.26,70.27,70.14,70.14,46500.0,52.3096,52.317,52.2202,52.2202,46500.0
2015-03-23 10:50:00,70.16,70.16,70.12,70.14,59300.0,52.2351,52.2351,52.2054,52.2202,59300.0
2015-03-23 10:55:00,70.15,70.23,70.13,70.21,128600.0,52.2277,52.2872,52.2128,52.2724,128600.0
2015-03-23 11:00:00,70.22,70.23,70.03,70.04,60400.0,52.2798,52.2872,52.1383,52.1458,60400.0
2015-03-23 11:05:00,70.05,70.19,70.01,70.18,37000.0,52.1532,52.2575,52.1235,52.25,37000.0
2015-03-23 11:10:00,70.19,70.29,70.17,70.27,37700.0,52.2575,52.3319,52.2426,52.317,37700.0
2015-03-23 11:15:00,70.26,70.34,70.26,70.32,52200.0,52.3096,52.3691,52.3096,52.3543,52200.0
2015-03-23 11:20:00,70.32,70.34,70.23,70.26,35200.0,52.3543,52.3691,52.2872,52.3096,35200.0
2015-03-23 11:25:00,70.26,70.26,70.13,70.13,29900.0,52.3096,52.3096,52.2128,52.2128,29900.0
2015-03-23 11:30:00,70.13,70.17,70.12,70.16,37200.0,52.2128,52.2426,52.2054,52.2351,37200.0
2015-03-23 11:35:00,70.15,70.2,70.14,70.18,46400.0,52.2277,52.2649,52.2202,52.25,46400.0
2015-03-23 11:40:00,70.19,70.19,70.07,70.07,55500.0,52.2575,52.2575,52.1681,52.1681,55500.0
2015-03-23 11:45:00,70.07,70.12,70.03,70.1,57500.0,52.1681,52.2054,52.1383,52.1905,57500.0
2015-03-23 11:50:00,70.1,70.17,70.07,70.16,39500.0,52.1905,52.2426,52.1681,52.2351,39500.0
2015-03-23 11:55:00,70.16,70.18,70.14,70.15,35700.0,52.2351,52.25,52.2202,52.2277,35700.0
2015-03-23 12:00:00,70.15,70.19,70.12,70.18,44700.0,52.2277,52.2575,52.2054,52.25,44700.0
2015-03-23 12:05:00,70.19,70.22,70.18,70.18,35400.0,52.2575,52.2798,52.25,52.25,35400.0
2015-03-23 12:10:00,70.19,70.19,70.14,70.14,48600.0,52.2575,52.2575,52.2202,52.2202,48600.0
2015-03-23 12:15:00,70.14,70.14,70.09,70.13,41100.0,52.2202,52.2202,52.183,52.2128,41100.0
2015-03-23 12:20:00,70.12,70.18,70.09,70.18,56900.0,52.2054,52.25,52.183,52.25,56900.0
2015-03-23 12:25:00,70.18,70.19,70.13,70.13,60500.0,52.25,52.2575,52.2128,52.2128,60500.0
2015-03-23 12:30:00,70.13,70.23,70.12,70.23,53300.0,52.2128,52.2872,52.2054,52.2872,53300.0
2015-03-23 12:35:00,70.23,70.25,70.19,70.2,45800.0,52.2872,52.3021,52.2575,52.2649,45800.0
2015-03-23 12:40:00,70.2,70.24,70.17,70.24,61200.0,52.2649,52.2947,52.2426,52.2947,61200.0
2015-03-23 12:45:00,70.25,70.26,70.2,70.22,50000.0,52.3021,52.3096,52.2649,52.2798,50000.0
2015-03-23 12:50:00,70.22,70.23,70.19,70.19,50200.0,52.2798,52.2872,52.2575,52.2575,50200.0
2015-03-23 12:55:00,70.19,70.22,70.15,70.22,32900.0,52.2575,52.2798,52.2277,52.2798,32900.0
2015-03-23 13:00:00,70.21,70.24,70.2,70.24,39400.0,52.2724,52.2947,52.2649,52.2947,39400.0
2015-03-23 13:05:00,70.24,70.25,70.2,70.23,52900.0,52.2947,52.3021,52.2649,52.2872,52900.0
2015-03-23 13:10:00,70.23,70.26,70.22,70.26,48900.0,52.2872,52.3096,52.2798,52.3096,48900.0
2015-03-23 13:15:00,70.26,70.29,70.23,70.25,30800.0,52.3096,52.3319,52.2872,52.3021,30800.0
2015-03-23 13:20:00,70.25,70.3,70.24,70.29,40800.0,52.3021,52.3394,52.2947,52.3319,40800.0
2015-03-23 13:25:00,70.29,70.31,70.23,70.23,50200.0,52.3319,52.3468,52.2872,52.2872,50200.0
2015-03-23 13:30:00,70.24,70.24,70.21,70.23,23400.0,52.2947,52.2947,52.2724,52.2872,23400.0
2015-03-23 13:35:00,70.23,70.31,70.22,70.29,62500.0,52.2872,52.3468,52.2798,52.3319,62500.0
2015-03-23 13:40:00,70.28,70.3,70.27,70.3,56100.0,52.3245,52.3394,52.317,52.3394,56100.0
2015-03-23 13:45:00,70.3,70.31,70.26,70.27,43900.0,52.3394,52.3468,52.3096,52.317,43900.0
2015-03-23 13:50:00,70.28,70.29,70.25,70.28,44100.0,52.3245,52.3319,52.3021,52.3245,44100.0
2015-03-23 13:55:00,70.29,70.32,70.27,70.31,50400.0,52.3319,52.3543,52.317,52.3468,50400.0
2015-03-23 14:00:00,70.31,70.36,70.28,70.35,79800.0,52.3468,52.384,52.3245,52.3766,79800.0
2015-03-23 14:05:00,70.35,70.41,70.33,70.4,60800.0,52.3766,52.4213,52.3617,52.4138,60800.0
2015-03-23 14:10:00,70.41,70.48,70.39,70.47,61900.0,52.4213,52.4734,52.4064,52.4659,61900.0
2015-03-23 14:15:00,70.47,70.48,70.39,70.39,56000.0,52.4659,52.4734,52.4064,52.4064,56000.0
2015-03-23 14:20:00,70.39,70.44,70.36,70.44,80300.0,52.4064,52.4436,52.384,52.4436,80300.0
2015-03-23 14:25:00,70.45,70.48,70.42,70.46,60200.0,52.451,52.4734,52.4287,52.4585,60200.0
2015-03-23 14:30:00,70.46,70.5,70.42,70.42,71600.0,52.4585,52.4883,52.4287,52.4287,71600.0
2015-03-23 14:35:00,70.42,70.48,70.4,70.45,80700.0,52.4287,52.4734,52.4138,52.451,80700.0
2015-03-23 14:40:00,70.45,70.57,70.44,70.56,95400.0,52.451,52.5404,52.4436,52.5329,95400.0
2015-03-23 14:45:00,70.56,70.59,70.46,70.47,67000.0,52.5329,52.5553,52.4585,52.4659,67000.0
2015-03-23 14:50:00,70.46,70.48,70.42,70.43,72000.0,52.4585,52.4734,52.4287,52.4362,72000.0
2015-03-23 14:55:00,70.43,70.52,70.43,70.52,70800.0,52.4362,52.5032,52.4362,52.5032,70800.0
2015-03-23 15:00:00,70.51,70.57,70.5,70.56,65500.0,52.4957,52.5404,52.4883,52.5329,65500.0
2015-03-23 15:05:00,70.57,70.58,70.5,70.54,87100.0,52.5404,52.5478,52.4883,52.518,87100.0
2015-03-23 15:10:00,70.55,70.55,70.42,70.42,63000.0,52.5255,52.5255,52.4287,52.4287,63000.0
2015-03-23 15:15:00,70.42,70.42,70.36,70.38,66300.0,52.4287,52.4287,52.384,52.3989,66300.0
2015-03-23 15:20:00,70.38,70.39,70.34,70.35,63100.0,52.3989,52.4064,52.3691,52.3766,63100.0
2015-03-23 15:25:00,70.35,70.35,70.29,70.3,94600.0,52.3766,52.3766,52.3319,52.3394,94600.0
2015-03-23 15:30:00,70.31,70.34,70.28,70.34,102700.0,52.3468,52.3691,52.3245,52.3691,102700.0
2015-03-23 15:35:00,70.33,70.33,70.27,70.28,98500.0,52.3617,52.3617,52.317,52.3245,98500.0
2015-03-23 15:40:00,70.28,70.29,70.24,70.28,117400.0,52.3245,52.3319,52.2947,52.3245,117400.0
2015-03-23 15:45:00,70.27,70.29,70.25,70.28,137500.0,52.317,52.3319,52.3021,52.3245,137500.0
2015-03-23 15:50:00,70.28,70.28,70.2,70.23,363100.0,52.3245,52.3245,52.2649,52.2872,363100.0
2015-03-23 15:55:00,70.23,70.23,70.06,70.06,513800.0,52.2872,52.2872,52.1607,52.1607,513800.0
2015-03-24 09:30:00,69.99,70.23,69.81,70.03,172700.0,52.1086,52.2872,51.9746,52.1383,172700.0
2015-03-24 09:35:00,70.03,70.19,70.03,70.14,53100.0,52.1383,52.2575,52.1383,52.2202,53100.0
2015-03-24 09:40:00,70.13,70.14,69.99,70.03,64800.0,52.2128,52.2202,52.1086,52.1383,64800.0
2015-03-24 09:45:00,70.03,70.04,69.95,70.01,52800.0,52.1383,52.1458,52.0788,52.1235,52800.0
2015-03-24 09:50:00,70.02,70.02,69.93,69.95,85400.0,52.1309,52.1309,52.0639,52.0788,85400.0
2015-03-24 09:55:00,69.94,69.95,69.82,69.82,87000.0,52.0713,52.0788,51.982,51.982,87000.0
2015-03-24 10:00:00,69.82,69.9,69.74,69.76,98700.0,51.982,52.0416,51.9224,51.9373,98700.0
2015-03-24 10:05:00,69.77,69.85,69.74,69.75,90900.0,51.9448,52.0043,51.9224,51.9299,90900.0
2015-03-24 10:10:00,69.75,69.78,69.61,69.62,151200.0,51.9299,51.9522,51.8256,51.8331,151200.0
2015-03-24 10:15:00,69.62,69.66,69.57,69.59,116700.0,51.8331,51.8629,51.7959,51.8108,116700.0
2015-03-24 10:20:00,69.59,69.68,69.55,69.56,72400.0,51.8108,51.8778,51.781,51.7884,72400.0
2015-03-24 10:25:00,69.56,69.59,69.51,69.52,45900.0,51.7884,51.8108,51.7512,51.7586,45900.0
2015-03-24 10:30:00,69.52,69.57,69.48,69.48,82300.0,51.7586,51.7959,51.7289,51.7289,82300.0
2015-03-24 10:35:00,69.48,69.49,69.37,69.38,102100.0,51.7289,51.7363,51.647,51.6544,102100.0
2015-03-24 10:40:00,69.38,69.42,69.32,69.34,94800.0,51.6544,51.6842,51.6097,51.6246,94800.0
2015-03-24 10:45:00,69.34,69.34,69.19,69.21,133300.0,51.6246,51.6246,51.513,51.5278,133300.0
2015-03-24 10:50:00,69.21,69.29,69.2,69.24,148400.0,51.5278,51.5874,51.5204,51.5502,148400.0
2015-03-24 10:55:00,69.24,69.3,69.22,69.3,84500.0,51.5502,51.5948,51.5353,51.5948,84500.0
2015-03-24 11:00:00,69.3,69.3,69.23,69.25,81500.0,51.5948,51.5948,51.5427,51.5576,81500.0
2015-03-24 11:05:00,69.26,69.29,69.23,69.26,131000.0,51.5651,51.5874,51.5427,51.5651,131000.0
2015-03-24 11:10:00,69.26,69.38,69.26,69.37,74000.0,51.5651,51.6544,51.5651,51.647,74000.0
2015-03-24 11:15:00,69.37,69.52,69.37,69.49,112700.0,51.647,51.7586,51.647,51.7363,112700.0
2015-03-24 11:20:00,69.49,69.53,69.45,69.51,75500.0,51.7363,51.7661,51.7065,51.7512,75500.0
2015-03-24 11:25:00,69.52,69.53,69.48,69.52,64100.0,51.7586,51.7661,51.7289,51.7586,64100.0
2015-03-24 11:30:00,69.52,69.54,69.51,69.52,43600.0,51.7586,51.7735,51.7512,51.7586,43600.0
2015-03-24 11:35:00,69.52,69.56,69.5,69.5,65100.0,51.7586,51.7884,51.7438,51.7438,65100.0
2015-03-24 11:40:00,69.51,69.52,69.4,69.42,91500.0,51.7512,51.7586,51.6693,51.6842,91500.0
2015-03-24 11:45:00,69.42,69.49,69.41,69.49,93200.0,51.6842,51.7363,51.6767,51.7363,93200.0
2015-03-24 11:50:00,69.49,69.49,69.41,69.48,67700.0,51.7363,51.7363,51.6767,51.7289,67700.0
2015-03-24 11:55:00,69.48,69.48,69.4,69.4,70500.0,51.7289,51.7289,51.6693,51.6693,70500.0
2015-03-24 12:00:00,69.41,69.43,69.37,69.42,65000.0,51.6767,51.6916,51.647,51.6842,65000.0
2015-03-24 12:05:00,69.43,69.45,69.41,69.43,79400.0,51.6916,51.7065,51.6767,51.6916,79400.0
2015-03-24 12:10:00,69.43,69.44,69.36,69.38,90000.0,51.6916,51.6991,51.6395,51.6544,90000.0
2015-03-24 12:15:00,69.38,69.42,69.37,69.4,62500.0,51.6544,51.6842,51.647,51.6693,62500.0
2015-03-24 12:20:00,69.4,69.42,69.35,69.36,65400.0,51.6693,51.6842,51.6321,51.6395,65400.0
2015-03-24 12:25:00,69.35,69.4,69.34,69.36,140400.0,51.6321,51.6693,51.6246,51.6395,140400.0
2015-03-24 12:30:00,69.37,69.45,69.37,69.42,137000.0,51.647,51.7065,51.647,51.6842,137000.0
2015-03-24 12:35:00,69.42,69.52,69.35,69.51,132800.0,51.6842,51.7586,51.6321,51.7512,132800.0
2015-03-24 12:40:00,69.5,69.51,69.43,69.47,86400.0,51.7438,51.7512,51.6916,51.7214,86400.0
2015-03-24 12:45:00,69.47,69.53,69.46,69.51,104400.0,51.7214,51.7661,51.714,51.7512,104400.0
2015-03-24 12:50:00,69.51,69.51,69.37,69.38,61400.0,51.7512,51.7512,51.647,51.6544,61400.0
2015-03-24 12:55:00,69.39,69.42,69.35,69.37,51600.0,51.6619,51.6842,51.6321,51.647,51600.0
2015-03-24 13:00:00,69.37,69.42,69.36,69.39,38200.0,51.647,51.6842,51.6395,51.6619,38200.0
2015-03-24 13:05:00,69.4,69.41,69.36,69.36,39100.0,51.6693,51.6767,51.6395,51.6395,39100.0
2015-03-24 13:10:00,69.37,69.41,69.32,69.41,61700.0,51.647,51.6767,51.6097,51.6767,61700.0
2015-03-24 13:15:00,69.4,69.47,69.37,69.45,67900.0,51.6693,51.7214,51.647,51.7065,67900.0
2015-03-24 13:20:00,69.44,69.46,69.41,69.42,57900.0,51.6991,51.714,51.6767,51.6842,57900.0
2015-03-24 13:25:00,69.42,69.44,69.3,69.35,86700.0,51.6842,51.6991,51.5948,51.6321,86700.0
2015-03-24 13:30:00,69.34,69.35,69.28,69.31,72300.0,51.6246,51.6321,51.58,51.6023,72300.0
2015-03-24 13:35:00,69.31,69.32,69.28,69.31,37000.0,51.6023,51.6097,51.58,51.6023,37000.0
2015-03-24 13:40:00,69.3,69.35,69.3,69.34,61200.0,51.5948,51.6321,51.5948,51.6246,61200.0
2015-03-24 13:45:00,69.33,69.34,69.27,69.29,82300.0,51.6172,51.6246,51.5725,51.5874,82300.0
2015-03-24 13:50:00,69.3,69.36,69.29,69.3,51100.0,51.5948,51.6395,51.5874,51.5948,51100.0
2015-03-24 13:55:00,69.3,69.32,69.29,69.3,55400.0,51.5948,51.6097,51.5874,51.5948,55400.0
2015-03-24 14:00:00,69.3,69.31,69.13,69.2,131000.0,51.5948,51.6023,51.4683,51.5204,131000.0
2015-03-24 14:05:00,69.19,69.27,69.14,69.27,119700.0,51.513,51.5725,51.4757,51.5725,119700.0
2015-03-24 14:10:00,69.27,69.32,69.19,69.2,88600.0,51.5725,51.6097,51.513,51.5204,88600.0
2015-03-24 14:15:00,69.2,69.23,69.13,69.14,63400.0,51.5204,51.5427,51.4683,51.4757,63400.0
2015-03-24 14:20:00,69.13,69.23,69.12,69.22,71800.0,51.4683,51.5427,51.4608,51.5353,71800.0
2015-03-24 14:25:00,69.22,69.23,69.13,69.16,67700.0,51.5353,51.5427,51.4683,51.4906,67700.0
2015-03-24 14:30:00,69.16,69.16,69.11,69.11,84900.0,51.4906,51.4906,51.4534,51.4534,84900.0
2015-03-24 14:35:00,69.1,69.15,69.1,69.15,56900.0,51.4459,51.4832,51.4459,51.4832,56900.0
2015-03-24 14:40:00,69.15,69.25,69.15,69.24,109200.0,51.4832,51.5576,51.4832,51.5502,109200.0
2015-03-24 14:45:00,69.25,69.27,69.19,69.19,95700.0,51.5576,51.5725,51.513,51.513,95700.0
2015-03-24 14:50:00,69.2,69.22,69.18,69.2,64000.0,51.5204,51.5353,51.5055,51.5204,64000.0
2015-03-24 14:55:00,69.19,69.21,69.14,69.16,111200.0,51.513,51.5278,51.4757,51.4906,111200.0
2015-03-24 15:00:00,69.16,69.26,69.16,69.26,75600.0,51.4906,51.5651,51.4906,51.5651,75600.0
2015-03-24 15:05:00,69.26,69.32,69.26,69.28,92700.0,51.5651,51.6097,51.5651,51.58,92700.0
2015-03-24 15:10:00,69.28,69.31,69.25,69.25,90800.0,51.58,51.6023,51.5576,51.5576,90800.0
2015-03-24 15:15:00,69.25,69.26,69.22,69.24,113600.0,51.5576,51.5651,51.5353,51.5502,113600.0
2015-03-24 15:20:00,69.25,69.25,69.15,69.2,148300.0,51.5576,51.5576,51.4832,51.5204,148300.0
2015-03-24 15:25:00,69.2,69.23,69.15,69.15,78700.0,51.5204,51.5427,51.4832,51.4832,78700.0
2015-03-24 15:30:00,69.16,69.24,69.15,69.24,80600.0,51.4906,51.5502,51.4832,51.5502,80600.0
2015-03-24 15:35:00,69.23,69.23,69.18,69.22,124300.0,51.5427,51.5427,51.5055,51.5353,124300.0
2015-03-24 15:40:00,69.22,69.24,69.14,69.14,104300.0,51.5353,51.5502,51.4757,51.4757,104300.0
2015-03-24 15:45:00,69.15,69.21,69.1,69.12,194300.0,51.4832,51.5278,51.4459,51.4608,194300.0
2015-03-24 15:50:00,69.13,69.14,69.06,69.06,280800.0,51.4683,51.4757,51.4162,51.4162,280800.0
2015-03-24 15:55:00,69.06,69.09,68.97,68.97,494900.0,51.4162,51.4385,51.3492,51.3492,494900.0
2015-03-25 09:30:00,68.86,68.87,68.65,68.79,288600.0,51.2673,51.2747,51.1109,51.2151,288600.0
2015-03-25 09:35:00,68.79,68.8,68.7,68.71,80800.0,51.2151,51.2226,51.1481,51.1556,80800.0
2015-03-25 09:40:00,68.72,68.72,68.46,68.5,211400.0,51.163,51.163,50.9695,50.9992,211400.0
2015-03-25 09:45:00,68.5,68.5,68.28,68.35,177600.0,50.9992,50.9992,50.8354,50.8876,177600.0
2015-03-25 09:50:00,68.35,68.51,68.3,68.49,133900.0,50.8876,51.0067,50.8503,50.9918,133900.0
2015-03-25 09:55:00,68.49,68.5,68.33,68.35,150000.0,50.9918,50.9992,50.8727,50.8876,150000.0
2015-03-25 10:00:00,68.34,68.35,68.23,68.28,129000.0,50.8801,50.8876,50.7982,50.8354,129000.0
2015-03-25 10:05:00,68.27,68.34,68.26,68.34,102900.0,50.828,50.8801,50.8206,50.8801,102900.0
2015-03-25 10:10:00,68.33,68.46,68.33,68.4,171000.0,50.8727,50.9695,50.8727,50.9248,171000.0
2015-03-25 10:15:00,68.41,68.51,68.41,68.47,133500.0,50.9322,51.0067,50.9322,50.9769,133500.0
2015-03-25 10:20:00,68.47,68.51,68.43,68.49,230300.0,50.9769,51.0067,50.9471,50.9918,230300.0
2015-03-25 10:25:00,68.48,68.55,68.47,68.53,147700.0,50.9843,51.0365,50.9769,51.0216,147700.0
2015-03-25 10:30:00,68.53,68.54,68.48,68.5,73500.0,51.0216,51.029,50.9843,50.9992,73500.0
2015-03-25 10:35:00,68.5,68.52,68.38,68.39,63200.0,50.9992,51.0141,50.9099,50.9173,63200.0
2015-03-25 10:40:00,68.39,68.39,68.23,68.34,101900.0,50.9173,50.9173,50.7982,50.8801,101900.0
2015-03-25 10:45:00,68.34,68.36,68.22,68.32,121000.0,50.8801,50.895,50.7908,50.8652,121000.0
2015-03-25 10:50:00,68.32,68.36,68.28,68.32,78800.0,50.8652,50.895,50.8354,50.8652,78800.0
2015-03-25 10:55:00,68.33,68.44,68.31,68.41,88400.0,50.8727,50.9546,50.8578,50.9322,88400.0
2015-03-25 11:00:00,68.42,68.5,68.4,68.5,59800.0,50.9397,50.9992,50.9248,50.9992,59800.0
2015-03-25 11:05:00,68.5,68.5,68.36,68.36,61100.0,50.9992,50.9992,50.895,50.895,61100.0
2015-03-25 11:10:00,68.36,68.38,68.27,68.31,66400.0,50.895,50.9099,50.828,50.8578,66400.0
2015-03-25 11:15:00,68.32,68.33,68.14,68.26,174300.0,50.8652,50.8727,50.7312,50.8206,174300.0
2015-03-25 11:20:00,68.26,68.27,68.18,68.25,90000.0,50.8206,50.828,50.761,50.8131,90000.0
2015-03-25 11:25:00,68.22,68.25,68.08,68.12,105000.0,50.7908,50.8131,50.6865,50.7163,105000.0
2015-03-25 11:30:00,68.11,68.15,67.78,67.85,254000.0,50.7089,50.7387,50.4632,50.5153,254000.0
2015-03-25 11:35:00,67.84,67.88,67.73,67.75,200600.0,50.5079,50.5376,50.426,50.4409,200600.0
2015-03-25 11:40:00,67.75,67.78,67.67,67.78,138100.0,50.4409,50.4632,50.3813,50.4632,138100.0
2015-03-25 11:45:00,67.78,67.79,67.7,67.76,106500.0,50.4632,50.4706,50.4036,50.4483,106500.0
2015-03-25 11:50:00,67.77,67.77,67.67,67.72,107900.0,50.4557,50.4557,50.3813,50.4185,107900.0
2015-03-25 11:55:00,67.71,67.72,67.62,67.7,95500.0,50.4111,50.4185,50.3441,50.4036,95500.0
2015-03-25 12:00:00,67.7,67.75,67.61,67.66,166100.0,50.4036,50.4409,50.3366,50.3738,166100.0
2015-03-25 12:05:00,67.66,67.7,67.56,67.61,93400.0,50.3738,50.4036,50.2994,50.3366,93400.0
2015-03-25 12:10:00,67.6,67.71,67.58,67.7,108300.0,50.3292,50.4111,50.3143,50.4036,108300.0
2015-03-25 12:15:00,67.7,67.74,67.56,67.59,80400.0,50.4036,50.4334,50.2994,50.3217,80400.0
2015-03-25 12:20:00,67.59,67.63,67.43,67.51,210100.0,50.3217,50.3515,50.2026,50.2622,210100.0
2015-03-25 12:25:00,67.52,67.62,67.5,67.61,97100.0,50.2696,50.3441,50.2547,50.3366,97100.0
2015-03-25 12:30:00,67.61,67.65,67.55,67.64,100200.0,50.3366,50.3664,50.2919,50.359,100200.0
2015-03-25 12:35:00,67.63,67.64,67.53,67.6,110400.0,50.3515,50.359,50.2771,50.3292,110400.0
2015-03-25 12:40:00,67.59,67.59,67.45,67.52,120100.0,50.3217,50.3217,50.2175,50.2696,120100.0
2015-03-25 12:45:00,67.53,67.66,67.53,67.66,83500.0,50.2771,50.3738,50.2771,50.3738,83500.0
2015-03-25 12:50:00,67.66,67.74,67.65,67.7,84000.0,50.3738,50.4334,50.3664,50.4036,84000.0
2015-03-25 12:55:00,67.71,67.87,67.69,67.77,134300.0,50.4111,50.5302,50.3962,50.4557,134300.0
2015-03-25 13:00:00,67.77,67.88,67.76,67.87,93100.0,50.4557,50.5376,50.4483,50.5302,93100.0
2015-03-25 13:05:00,67.86,67.86,67.7,67.72,102400.0,50.5227,50.5227,50.4036,50.4185,102400.0
2015-03-25 13:10:00,67.72,67.74,67.61,67.68,134000.0,50.4185,50.4334,50.3366,50.3887,134000.0
2015-03-25 13:15:00,67.68,67.68,67.52,67.64,144200.0,50.3887,50.3887,50.2696,50.359,144200.0
2015-03-25 13:20:00,67.63,67.69,67.61,67.67,59900.0,50.3515,50.3962,50.3366,50.3813,59900.0
2015-03-25 13:25:00,67.67,67.72,67.66,67.7,56000.0,50.3813,50.4185,50.3738,50.4036,56000.0
2015-03-25 13:30:00,67.7,67.74,67.63,67.64,45600.0,50.4036,50.4334,50.3515,50.359,45600.0
2015-03-25 13:35:00,67.64,67.68,67.57,67.67,120300.0,50.359,50.3887,50.3068,50.3813,120300.0
2015-03-25 13:40:00,67.68,67.81,67.67,67.8,73700.0,50.3887,50.4855,50.3813,50.4781,73700.0
2015-03-25 13:45:00,67.8,67.87,67.77,67.82,80200.0,50.4781,50.5302,50.4557,50.493,80200.0
2015-03-25 13:50:00,67.83,67.86,67.76,67.78,75100.0,50.5004,50.5227,50.4483,50.4632,75100.0
2015-03-25 13:55:00,67.78,67.78,67.65,67.66,91900.0,50.4632,50.4632,50.3664,50.3738,91900.0
2015-03-25 14:00:00,67.66,67.76,67.64,67.75,105500.0,50.3738,50.4483,50.359,50.4409,105500.0
2015-03-25 14:05:00,67.75,67.75,67.64,67.65,65500.0,50.4409,50.4409,50.359,50.3664,65500.0
2015-03-25 14:10:00,67.65,67.65,67.54,67.55,195000.0,50.3664,50.3664,50.2845,50.2919,195000.0
2015-03-25 14:15:00,67.54,67.7,67.53,67.68,84700.0,50.2845,50.4036,50.2771,50.3887,84700.0
2015-03-25 14:20:00,67.68,67.73,67.65,67.68,71100.0,50.3887,50.426,50.3664,50.3887,71100.0
2015-03-25 14:25:00,67.68,67.7,67.64,67.67,50600.0,50.3887,50.4036,50.359,50.3813,50600.0
2015-03-25 14:30:00,67.67,67.71,67.65,67.66,101000.0,50.3813,50.4111,50.3664,50.3738,101000.0
2015-03-25 14:35:00,67.66,67.69,67.63,67.67,72700.0,50.3738,50.3962,50.3515,50.3813,72700.0
2015-03-25 14:40:00,67.67,67.68,67.59,67.63,86400.0,50.3813,50.3887,50.3217,50.3515,86400.0
2015-03-25 14:45:00,67.62,67.66,67.54,67.55,116000.0,50.3441,50.3738,50.2845,50.2919,116000.0
2015-03-25 14:50:00,67.56,67.72,67.55,67.71,105200.0,50.2994,50.4185,50.2919,50.4111,105200.0
2015-03-25 14:55:00,67.71,67.73,67.61,67.61,56300.0,50.4111,50.426,50.3366,50.3366,56300.0
2015-03-25 15:00:00,67.61,67.62,67.52,67.58,75600.0,50.3366,50.3441,50.2696,50.3143,75600.0
2015-03-25 15:05:00,67.58,67.6,67.53,67.53,86900.0,50.3143,50.3292,50.2771,50.2771,86900.0
2015-03-25 15:10:00,67.54,67.55,67.47,67.48,175100.0,50.2845,50.2919,50.2324,50.2398,175100.0
2015-03-25 15:15:00,67.48,67.48,67.39,67.43,143000.0,50.2398,50.2398,50.1728,50.2026,143000.0
2015-03-25 15:20:00,67.42,67.48,67.4,67.44,182700.0,50.1952,50.2398,50.1803,50.2101,182700.0
2015-03-25 15:25:00,67.44,67.45,67.33,67.35,113500.0,50.2101,50.2175,50.1282,50.143,113500.0
2015-03-25 15:30:00,67.35,67.36,67.21,67.29,214800.0,50.143,50.1505,50.0388,50.0984,214800.0
2015-03-25 15:35:00,67.29,67.38,67.25,67.35,211700.0,50.0984,50.1654,50.0686,50.143,211700.0
2015-03-25 15:40:00,67.34,67.35,67.24,67.31,202600.0,50.1356,50.143,50.0612,50.1133,202600.0
2015-03-25 15:45:00,67.31,67.31,67.2,67.24,190600.0,50.1133,50.1133,50.0314,50.0612,190600.0
2015-03-25 15:50:00,67.23,67.28,67.2,67.27,295300.0,50.0537,50.0909,50.0314,50.0835,295300.0
2015-03-25 15:55:00,67.27,67.32,67.21,67.21,475400.0,50.0835,50.1207,50.0388,50.0388,475400.0
2015-03-26 09:30:00,66.52,66.56,65.68,65.88,770100.0,49.5251,49.5549,48.8997,49.0486,770100.0
2015-03-26 09:35:00,65.88,66.12,65.86,66.04,417100.0,49.0486,49.2273,49.0337,49.1677,417100.0
2015-03-26 09:40:00,66.04,66.27,66.04,66.11,447700.0,49.1677,49.339,49.1677,49.2198,447700.0
2015-03-26 09:45:00,66.12,66.37,66.11,66.29,280600.0,49.2273,49.4134,49.2198,49.3539,280600.0
2015-03-26 09:50:00,66.3,66.3,66.01,66.17,272500.0,49.3613,49.3613,49.1454,49.2645,272500.0
2015-03-26 09:55:00,66.16,66.19,65.86,65.86,208200.0,49.2571,49.2794,49.0337,49.0337,208200.0
2015-03-26 10:00:00,65.85,65.97,65.83,65.95,241800.0,49.0263,49.1156,49.0114,49.1007,241800.0
2015-03-26 10:05:00,65.97,66.03,65.9,65.93,201400.0,49.1156,49.1603,49.0635,49.0858,201400.0
2015-03-26 10:10:00,65.93,66.13,65.89,66.03,150600.0,49.0858,49.2347,49.0561,49.1603,150600.0
2015-03-26 10:15:00,66.03,66.09,65.9,66.07,181100.0,49.1603,49.205,49.0635,49.1901,181100.0
2015-03-26 10:20:00,66.06,66.28,66.05,66.26,272000.0,49.1826,49.3464,49.1752,49.3315,272000.0
2015-03-26 10:25:00,66.25,66.38,66.25,66.3,201800.0,49.3241,49.4209,49.3241,49.3613,201800.0
2015-03-26 10:30:00,66.29,66.36,66.26,66.33,181300.0,49.3539,49.406,49.3315,49.3836,181300.0
2015-03-26 10:35:00,66.34,66.38,66.25,66.32,222800.0,49.3911,49.4209,49.3241,49.3762,222800.0
2015-03-26 10:40:00,66.33,66.61,66.31,66.6,222000.0,49.3836,49.5921,49.3688,49.5847,222000.0
2015-03-26 10:45:00,66.61,66.72,66.6,66.72,213600.0,49.5921,49.674,49.5847,49.674,213600.0
2015-03-26 10:50:00,66.71,66.77,66.67,66.7,111700.0,49.6666,49.7112,49.6368,49.6591,111700.0
2015-03-26 10:55:00,66.7,66.77,66.67,66.72,122500.0,49.6591,49.7112,49.6368,49.674,122500.0
2015-03-26 11:00:00,66.72,66.84,66.71,66.84,244400.0,49.674,49.7633,49.6666,49.7633,244400.0
2015-03-26 11:05:00,66.83,66.91,66.8,66.9,143400.0,49.7559,49.8155,49.7336,49.808,143400.0
2015-03-26 11:10:00,66.9,66.91,66.77,66.8,182800.0,49.808,49.8155,49.7112,49.7336,182800.0
2015-03-26 11:15:00,66.8,66.94,66.8,66.9,148700.0,49.7336,49.8378,49.7336,49.808,148700.0
2015-03-26 11:20:00,66.91,66.98,66.88,66.94,119000.0,49.8155,49.8676,49.7931,49.8378,119000.0
2015-03-26 11:25:00,66.93,66.94,66.85,66.89,138600.0,49.8304,49.8378,49.7708,49.8006,138600.0
2015-03-26 11:30:00,66.9,67.12,66.86,67.08,210400.0,49.808,49.9718,49.7782,49.942,210400.0
2015-03-26 11:35:00,67.09,67.12,67.04,67.09,338500.0,49.9495,49.9718,49.9122,49.9495,338500.0
2015-03-26 11:40:00,67.09,67.27,67.08,67.27,154700.0,49.9495,50.0835,49.942,50.0835,154700.0
2015-03-26 11:45:00,67.27,67.28,67.16,67.25,190800.0,50.0835,50.0909,50.0016,50.0686,190800.0
2015-03-26 11:50:00,67.26,67.28,67.19,67.22,115200.0,50.076,50.0909,50.0239,50.0463,115200.0
2015-03-26 11:55:00,67.23,67.39,67.18,67.39,69600.0,50.0537,50.1728,50.0165,50.1728,69600.0
2015-03-26 12:00:00,67.38,67.45,67.35,67.39,162800.0,50.1654,50.2175,50.143,50.1728,162800.0
2015-03-26 12:05:00,67.38,67.39,67.01,67.24,119600.0,50.1654,50.1728,49.8899,50.0612,119600.0
2015-03-26 12:10:00,67.24,67.36,67.24,67.36,130300.0,50.0612,50.1505,50.0612,50.1505,130300.0
2015-03-26 12:15:00,67.36,67.38,67.25,67.32,65000.0,50.1505,50.1654,50.0686,50.1207,65000.0
2015-03-26 12:20:00,67.33,67.35,67.19,67.22,59600.0,50.1282,50.143,50.0239,50.0463,59600.0
2015-03-26 12:25:00,67.22,67.25,67.2,67.21,68400.0,50.0463,50.0686,50.0314,50.0388,68400.0
2015-03-26 12:30:00,67.2,67.24,67.13,67.16,136900.0,50.0314,50.0612,49.9793,50.0016,136900.0
2015-03-26 12:35:00,67.16,67.16,67.09,67.11,45800.0,50.0016,50.0016,49.9495,49.9644,45800.0
2015-03-26 12:40:00,67.11,67.12,66.94,66.97,98200.0,49.9644,49.9718,49.8378,49.8601,98200.0
2015-03-26 12:45:00,66.97,67.15,66.97,67.13,88500.0,49.8601,49.9941,49.8601,49.9793,88500.0
2015-03-26 12:50:00,67.14,67.16,67.08,67.16,95300.0,49.9867,50.0016,49.942,50.0016,95300.0
2015-03-26 12:55:00,67.15,67.2,67.13,67.2,52600.0,49.9941,50.0314,49.9793,50.0314,52600.0
2015-03-26 13:00:00,67.2,67.22,67.14,67.15,56600.0,50.0314,50.0463,49.9867,49.9941,56600.0
2015-03-26 13:05:00,67.15,67.18,67.11,67.17,56000.0,49.9941,50.0165,49.9644,50.009,56000.0
2015-03-26 13:10:00,67.17,67.18,66.99,67.02,59100.0,50.009,50.0165,49.875,49.8974,59100.0
2015-03-26 13:15:00,67.03,67.05,66.9,66.94,101900.0,49.9048,49.9197,49.808,49.8378,101900.0
2015-03-26 13:20:00,66.95,66.98,66.89,66.92,72800.0,49.8452,49.8676,49.8006,49.8229,72800.0
2015-03-26 13:25:00,66.91,67.06,66.91,67.06,85300.0,49.8155,49.9271,49.8155,49.9271,85300.0
2015-03-26 13:30:00,67.06,67.14,67.01,67.12,40600.0,49.9271,49.9867,49.8899,49.9718,40600.0
2015-03-26 13:35:00,67.13,67.13,67.08,67.11,52400.0,49.9793,49.9793,49.942,49.9644,52400.0
2015-03-26 13:40:00,67.11,67.3,67.11,67.28,70200.0,49.9644,50.1058,49.9644,50.0909,70200.0
2015-03-26 13:45:00,67.28,67.33,67.2,67.22,193500.0,50.0909,50.1282,50.0314,50.0463,193500.0
2015-03-26 13:50:00,67.22,67.33,67.21,67.32,52500.0,50.0463,50.1282,50.0388,50.1207,52500.0
2015-03-26 13:55:00,67.32,67.34,67.26,67.28,39200.0,50.1207,50.1356,50.076,50.0909,39200.0
2015-03-26 14:00:00,67.3,67.31,67.26,67.29,30000.0,50.1058,50.1133,50.076,50.0984,30000.0
2015-03-26 14:05:00,67.29,67.3,67.22,67.24,64800.0,50.0984,50.1058,50.0463,50.0612,64800.0
2015-03-26 14:10:00,67.23,67.28,67.15,67.18,94700.0,50.0537,50.0909,49.9941,50.0165,94700.0
2015-03-26 14:15:00,67.18,67.32,67.17,67.3,66500.0,50.0165,50.1207,50.009,50.1058,66500.0
2015-03-26 14:20:00,67.3,67.34,67.24,67.28,58400.0,50.1058,50.1356,50.0612,50.0909,58400.0
2015-03-26 14:25:00,67.28,67.29,67.19,67.2,59000.0,50.0909,50.0984,50.0239,50.0314,59000.0
2015-03-26 14:30:00,67.2,67.27,67.2,67.24,57800.0,50.0314,50.0835,50.0314,50.0612,57800.0
2015-03-26 14:35:00,67.25,67.31,67.24,67.28,58300.0,50.0686,50.1133,50.0612,50.0909,58300.0
2015-03-26 14:40:00,67.29,67.31,67.26,67.3,97000.0,50.0984,50.1133,50.076,50.1058,97000.0
2015-03-26 14:45:00,67.29,67.3,67.22,67.25,57200.0,50.0984,50.1058,50.0463,50.0686,57200.0
2015-03-26 14:50:00,67.25,67.3,67.19,67.3,77100.0,50.0686,50.1058,50.0239,50.1058,77100.0
2015-03-26 14:55:00,67.29,67.3,67.18,67.19,82800.0,50.0984,50.1058,50.0165,50.0239,82800.0
2015-03-26 15:00:00,67.19,67.19,67.09,67.16,84000.0,50.0239,50.0239,49.9495,50.0016,84000.0
2015-03-26 15:05:00,67.15,67.26,67.11,67.24,62700.0,49.9941,50.076,49.9644,50.0612,62700.0
2015-03-26 15:10:00,67.24,67.26,67.16,67.16,86600.0,50.0612,50.076,50.0016,50.0016,86600.0
2015-03-26 15:15:00,67.16,67.24,67.14,67.15,71100.0,50.0016,50.0612,49.9867,49.9941,71100.0
2015-03-26 15:20:00,67.15,67.22,67.14,67.2,78900.0,49.9941,50.0463,49.9867,50.0314,78900.0
2015-03-26 15:25:00,67.19,67.29,67.19,67.26,101500.0,50.0239,50.0984,50.0239,50.076,101500.0
2015-03-26 15:30:00,67.26,67.36,67.2,67.36,85800.0,50.076,50.1505,50.0314,50.1505,85800.0
2015-03-26 15:35:00,67.36,67.41,67.25,67.26,120300.0,50.1505,50.1877,50.0686,50.076,120300.0
2015-03-26 15:40:00,67.26,67.26,67.16,67.24,88900.0,50.076,50.076,50.0016,50.0612,88900.0
2015-03-26 15:45:00,67.23,67.26,67.17,67.21,105900.0,50.0537,50.076,50.009,50.0388,105900.0
2015-03-26 15:50:00,67.2,67.26,67.16,67.21,217100.0,50.0314,50.076,50.0016,50.0388,217100.0
2015-03-26 15:55:00,67.22,67.25,67.14,67.16,315900.0,50.0463,50.0686,49.9867,50.0016,315900.0
2015-03-27 09:30:00,67.17,67.71,67.17,67.71,360400.0,50.009,50.4111,50.009,50.4111,360400.0
2015-03-27 09:35:00,67.71,67.86,67.69,67.8,231700.0,50.4111,50.5227,50.3962,50.4781,231700.0
2015-03-27 09:40:00,67.8,67.83,67.56,67.81,157400.0,50.4781,50.5004,50.2994,50.4855,157400.0
2015-03-27 09:45:00,67.81,67.85,67.63,67.84,118000.0,50.4855,50.5153,50.3515,50.5079,118000.0
2015-03-27 09:50:00,67.84,67.91,67.79,67.86,196000.0,50.5079,50.56,50.4706,50.5227,196000.0
2015-03-27 09:55:00,67.85,67.9,67.73,67.89,113200.0,50.5153,50.5525,50.426,50.5451,113200.0
2015-03-27 10:00:00,67.89,67.93,67.83,67.86,131000.0,50.5451,50.5749,50.5004,50.5227,131000.0
2015-03-27 10:05:00,67.86,67.89,67.72,67.72,81100.0,50.5227,50.5451,50.4185,50.4185,81100.0
2015-03-27 10:10:00,67.72,67.73,67.46,67.5,157100.0,50.4185,50.426,50.2249,50.2547,157100.0
2015-03-27 10:15:00,67.49,67.5,67.36,67.42,115300.0,50.2473,50.2547,50.1505,50.1952,115300.0
2015-03-27 10:20:00,67.42,67.48,67.4,67.41,76800.0,50.1952,50.2398,50.1803,50.1877,76800.0
2015-03-27 10:25:00,67.4,67.42,67.31,67.4,56700.0,50.1803,50.1952,50.1133,50.1803,56700.0
2015-03-27 10:30:00,67.39,67.4,67.23,67.25,77300.0,50.1728,50.1803,50.0537,50.0686,77300.0
2015-03-27 10:35:00,67.25,67.54,67.24,67.54,75500.0,50.0686,50.2845,50.0612,50.2845,75500.0
2015-03-27 10:40:00,67.55,67.59,67.5,67.53,57400.0,50.2919,50.3217,50.2547,50.2771,57400.0
2015-03-27 10:45:00,67.52,67.52,67.41,67.49,51200.0,50.2696,50.2696,50.1877,50.2473,51200.0
2015-03-27 10:50:00,67.5,67.51,67.37,67.41,47900.0,50.2547,50.2622,50.1579,50.1877,47900.0
2015-03-27 10:55:00,67.41,67.52,67.41,67.49,63100.0,50.1877,50.2696,50.1877,50.2473,63100.0
2015-03-27 11:00:00,67.49,67.5,67.35,67.35,50000.0,50.2473,50.2547,50.143,50.143,50000.0
2015-03-27 11:05:00,67.35,67.41,67.35,67.39,41100.0,50.143,50.1877,50.143,50.1728,41100.0
2015-03-27 11:10:00,67.39,67.49,67.36,67.45,68600.0,50.1728,50.2473,50.1505,50.2175,68600.0
2015-03-27 11:15:00,67.46,67.46,67.38,67.39,42400.0,50.2249,50.2249,50.1654,50.1728,42400.0
2015-03-27 11:20:00,67.39,67.43,67.36,67.36,37500.0,50.1728,50.2026,50.1505,50.1505,37500.0
2015-03-27 11:25:00,67.36,67.36,67.16,67.16,86100.0,50.1505,50.1505,50.0016,50.0016,86100.0
2015-03-27 11:30:00,67.16,67.18,67.08,67.08,90100.0,50.0016,50.0165,49.942,49.942,90100.0
2015-03-27 11:35:00,67.08,67.08,66.97,67.06,113500.0,49.942,49.942,49.8601,49.9271,113500.0
2015-03-27 11:40:00,67.07,67.08,67.0,67.02,72300.0,49.9346,49.942,49.8825,49.8974,72300.0
2015-03-27 11:45:00,67.02,67.02,66.95,66.97,75700.0,49.8974,49.8974,49.8452,49.8601,75700.0
2015-03-27 11:50:00,66.97,67.0,66.84,66.85,71300.0,49.8601,49.8825,49.7633,49.7708,71300.0
2015-03-27 11:55:00,66.85,67.01,66.8,67.01,102800.0,49.7708,49.8899,49.7336,49.8899,102800.0
2015-03-27 12:00:00,67.01,67.02,66.93,66.98,61700.0,49.8899,49.8974,49.8304,49.8676,61700.0
2015-03-27 12:05:00,66.99,67.0,66.94,67.0,58800.0,49.875,49.8825,49.8378,49.8825,58800.0
2015-03-27 12:10:00,67.0,67.02,66.93,66.98,82800.0,49.8825,49.8974,49.8304,49.8676,82800.0
2015-03-27 12:15:00,66.98,67.01,66.94,66.94,34900.0,49.8676,49.8899,49.8378,49.8378,34900.0
2015-03-27 12:20:00,66.95,66.97,66.9,66.92,56600.0,49.8452,49.8601,49.808,49.8229,56600.0
2015-03-27 12:25:00,66.92,67.02,66.92,66.97,49200.0,49.8229,49.8974,49.8229,49.8601,49200.0
2015-03-27 12:30:00,66.96,67.04,66.93,66.99,37400.0,49.8527,49.9122,49.8304,49.875,37400.0
2015-03-27 12:35:00,66.98,67.0,66.9,66.92,31100.0,49.8676,49.8825,49.808,49.8229,31100.0
2015-03-27 12:40:00,66.92,67.0,66.91,66.93,44000.0,49.8229,49.8825,49.8155,49.8304,44000.0
2015-03-27 12:45:00,66.94,66.95,66.85,66.86,60000.0,49.8378,49.8452,49.7708,49.7782,60000.0
2015-03-27 12:50:00,66.85,66.92,66.85,66.9,60700.0,49.7708,49.8229,49.7708,49.808,60700.0
2015-03-27 12:55:00,66.9,66.93,66.86,66.92,47300.0,49.808,49.8304,49.7782,49.8229,47300.0
2015-03-27 13:00:00,66.91,66.92,66.85,66.89,52800.0,49.8155,49.8229,49.7708,49.8006,52800.0
2015-03-27 13:05:00,66.89,66.93,66.84,66.91,54700.0,49.8006,49.8304,49.7633,49.8155,54700.0
2015-03-27 13:10:00,66.91,66.93,66.89,66.89,49800.0,49.8155,49.8304,49.8006,49.8006,49800.0
2015-03-27 13:15:00,66.9,66.91,66.85,66.87,60800.0,49.808,49.8155,49.7708,49.7857,60800.0
2015-03-27 13:20:00,66.87,66.89,66.85,66.85,50800.0,49.7857,49.8006,49.7708,49.7708,50800.0
2015-03-27 13:25:00,66.85,66.94,66.84,66.85,66600.0,49.7708,49.8378,49.7633,49.7708,66600.0
2015-03-27 13:30:00,66.85,66.9,66.84,66.9,62700.0,49.7708,49.808,49.7633,49.808,62700.0
2015-03-27 13:35:00,66.89,66.91,66.86,66.9,48700.0,49.8006,49.8155,49.7782,49.808,48700.0
2015-03-27 13:40:00,66.9,66.94,66.86,66.89,70700.0,49.808,49.8378,49.7782,49.8006,70700.0
2015-03-27 13:45:00,66.89,66.9,66.83,66.84,54900.0,49.8006,49.808,49.7559,49.7633,54900.0
2015-03-27 13:50:00,66.85,66.88,66.8,66.82,111100.0,49.7708,49.7931,49.7336,49.7485,111100.0
2015-03-27 13:55:00,66.83,66.91,66.82,66.87,82000.0,49.7559,49.8155,49.7485,49.7857,82000.0
2015-03-27 14:00:00,66.88,66.99,66.87,66.89,112100.0,49.7931,49.875,49.7857,49.8006,112100.0
2015-03-27 14:05:00,66.9,66.91,66.76,66.83,91300.0,49.808,49.8155,49.7038,49.7559,91300.0
2015-03-27 14:10:00,66.82,66.84,66.8,66.81,63500.0,49.7485,49.7633,49.7336,49.741,63500.0
2015-03-27 14:15:00,66.81,66.89,66.81,66.87,56100.0,49.741,49.8006,49.741,49.7857,56100.0
2015-03-27 14:20:00,66.87,66.91,66.85,66.89,52600.0,49.7857,49.8155,49.7708,49.8006,52600.0
2015-03-27 14:25:00,66.87,66.9,66.83,66.85,36200.0,49.7857,49.808,49.7559,49.7708,36200.0
2015-03-27 14:30:00,66.84,66.86,66.79,66.86,51400.0,49.7633,49.7782,49.7261,49.7782,51400.0
2015-03-27 14:35:00,66.86,66.87,66.75,66.76,51700.0,49.7782,49.7857,49.6963,49.7038,51700.0
2015-03-27 14:40:00,66.75,66.85,66.75,66.84,40700.0,49.6963,49.7708,49.6963,49.7633,40700.0
2015-03-27 14:45:00,66.84,66.85,66.77,66.85,48600.0,49.7633,49.7708,49.7112,49.7708,48600.0
2015-03-27 14:50:00,66.85,66.88,66.84,66.88,41600.0,49.7708,49.7931,49.7633,49.7931,41600.0
2015-03-27 14:55:00,66.87,66.89,66.85,66.89,53200.0,49.7857,49.8006,49.7708,49.8006,53200.0
2015-03-27 15:00:00,66.88,66.95,66.87,66.95,63300.0,49.7931,49.8452,49.7857,49.8452,63300.0
2015-03-27 15:05:00,66.95,66.97,66.89,66.89,75300.0,49.8452,49.8601,49.8006,49.8006,75300.0
2015-03-27 15:10:00,66.89,66.92,66.87,66.88,49700.0,49.8006,49.8229,49.7857,49.7931,49700.0
2015-03-27 15:15:00,66.88,66.94,66.84,66.91,77000.0,49.7931,49.8378,49.7633,49.8155,77000.0
2015-03-27 15:20:00,66.9,66.99,66.88,66.97,67300.0,49.808,49.875,49.7931,49.8601,67300.0
2015-03-27 15:25:00,66.97,67.0,66.96,66.97,76100.0,49.8601,49.8825,49.8527,49.8601,76100.0
2015-03-27 15:30:00,66.97,67.17,66.92,67.17,184600.0,49.8601,50.009,49.8229,50.009,184600.0
2015-03-27 15:35:00,67.17,67.35,67.09,67.31,199700.0,50.009,50.143,49.9495,50.1133,199700.0
2015-03-27 15:40:00,67.32,67.34,67.2,67.3,220600.0,50.1207,50.1356,50.0314,50.1058,220600.0
2015-03-27 15:45:00,67.3,67.3,67.1,67.15,191100.0,50.1058,50.1058,49.9569,49.9941,191100.0
2015-03-27 15:50:00,67.15,67.22,67.1,67.2,259300.0,49.9941,50.0463,49.9569,50.0314,259300.0
2015-03-27 15:55:00,67.2,67.24,67.0,67.03,532700.0,50.0314,50.0612,49.8825,49.9048,532700.0
2015-03-30 09:30:00,67.7,67.79,67.46,67.68,379200.0,50.4036,50.4706,50.2249,50.3887,379200.0
2015-03-30 09:35:00,67.68,67.87,67.64,67.84,187600.0,50.3887,50.5302,50.359,50.5079,187600.0
2015-03-30 09:40:00,67.83,68.09,67.79,68.0,534000.0,50.5004,50.694,50.4706,50.627,534000.0
2015-03-30 09:45:00,68.01,68.13,67.97,68.13,223200.0,50.6344,50.7238,50.6046,50.7238,223200.0
2015-03-30 09:50:00,68.14,68.31,68.08,68.28,153100.0,50.7312,50.8578,50.6865,50.8354,153100.0
2015-03-30 09:55:00,68.28,68.3,68.17,68.26,174400.0,50.8354,50.8503,50.7535,50.8206,174400.0
2015-03-30 10:00:00,68.26,68.32,68.19,68.25,207500.0,50.8206,50.8652,50.7684,50.8131,207500.0
2015-03-30 10:05:00,68.26,68.29,68.21,68.27,145700.0,50.8206,50.8429,50.7833,50.828,145700.0
2015-03-30 10:10:00,68.27,68.3,68.24,68.27,91700.0,50.828,50.8503,50.8057,50.828,91700.0
2015-03-30 10:15:00,68.27,68.37,68.27,68.31,104500.0,50.828,50.9025,50.828,50.8578,104500.0
2015-03-30 10:20:00,68.32,68.34,68.24,68.31,115800.0,50.8652,50.8801,50.8057,50.8578,115800.0
2015-03-30 10:25:00,68.31,68.35,68.25,68.34,93200.0,50.8578,50.8876,50.8131,50.8801,93200.0
2015-03-30 10:30:00,68.34,68.44,68.32,68.44,70600.0,50.8801,50.9546,50.8652,50.9546,70600.0
2015-03-30 10:35:00,68.44,68.49,68.37,68.45,131100.0,50.9546,50.9918,50.9025,50.962,131100.0
2015-03-30 10:40:00,68.46,68.53,68.38,68.52,110600.0,50.9695,51.0216,50.9099,51.0141,110600.0
2015-03-30 10:45:00,68.53,68.56,68.49,68.53,174000.0,51.0216,51.0439,50.9918,51.0216,174000.0
2015-03-30 10:50:00,68.54,68.62,68.51,68.62,84200.0,51.029,51.0886,51.0067,51.0886,84200.0
2015-03-30 10:55:00,68.63,68.63,68.5,68.53,99200.0,51.096,51.096,50.9992,51.0216,99200.0
2015-03-30 11:00:00,68.52,68.56,68.5,68.54,73300.0,51.0141,51.0439,50.9992,51.029,73300.0
2015-03-30 11:05:00,68.53,68.55,68.5,68.54,84200.0,51.0216,51.0365,50.9992,51.029,84200.0
2015-03-30 11:10:00,68.54,68.55,68.51,68.54,89700.0,51.029,51.0365,51.0067,51.029,89700.0
2015-03-30 11:15:00,68.54,68.65,68.51,68.61,106100.0,51.029,51.1109,51.0067,51.0811,106100.0
2015-03-30 11:20:00,68.61,68.66,68.5,68.5,117000.0,51.0811,51.1184,50.9992,50.9992,117000.0
2015-03-30 11:25:00,68.51,68.56,68.43,68.44,113500.0,51.0067,51.0439,50.9471,50.9546,113500.0
2015-03-30 11:30:00,68.45,68.45,68.21,68.22,193100.0,50.962,50.962,50.7833,50.7908,193100.0
2015-03-30 11:35:00,68.22,68.43,68.21,68.42,190900.0,50.7908,50.9471,50.7833,50.9397,190900.0
2015-03-30 11:40:00,68.41,68.43,68.31,68.42,200600.0,50.9322,50.9471,50.8578,50.9397,200600.0
2015-03-30 11:45:00,68.41,68.52,68.39,68.51,78800.0,50.9322,51.0141,50.9173,51.0067,78800.0
2015-03-30 11:50:00,68.5,68.5,68.36,68.39,84000.0,50.9992,50.9992,50.895,50.9173,84000.0
2015-03-30 11:55:00,68.39,68.51,68.37,68.51,101900.0,50.9173,51.0067,50.9025,51.0067,101900.0
2015-03-30 12:00:00,68.52,68.55,68.44,68.45,130900.0,51.0141,51.0365,50.9546,50.962,130900.0
2015-03-30 12:05:00,68.45,68.53,68.44,68.51,82100.0,50.962,51.0216,50.9546,51.0067,82100.0
2015-03-30 12:10:00,68.49,68.59,68.46,68.57,51300.0,50.9918,51.0662,50.9695,51.0514,51300.0
2015-03-30 12:15:00,68.57,68.64,68.54,68.56,74500.0,51.0514,51.1035,51.029,51.0439,74500.0
2015-03-30 12:20:00,68.56,68.63,68.5,68.63,39100.0,51.0439,51.096,50.9992,51.096,39100.0
2015-03-30 12:25:00,68.63,68.66,68.56,68.66,98000.0,51.096,51.1184,51.0439,51.1184,98000.0
2015-03-30 12:30:00,68.65,68.68,68.61,68.61,107300.0,51.1109,51.1333,51.0811,51.0811,107300.0
2015-03-30 12:35:00,68.61,68.62,68.56,68.6,83600.0,51.0811,51.0886,51.0439,51.0737,83600.0
2015-03-30 12:40:00,68.61,68.62,68.55,68.58,103800.0,51.0811,51.0886,51.0365,51.0588,103800.0
2015-03-30 12:45:00,68.57,68.63,68.57,68.57,51900.0,51.0514,51.096,51.0514,51.0514,51900.0
2015-03-30 12:50:00,68.56,68.59,68.53,68.57,54500.0,51.0439,51.0662,51.0216,51.0514,54500.0
2015-03-30 12:55:00,68.57,68.57,68.51,68.56,43000.0,51.0514,51.0514,51.0067,51.0439,43000.0
2015-03-30 13:00:00,68.57,68.6,68.55,68.6,93000.0,51.0514,51.0737,51.0365,51.0737,93000.0
2015-03-30 13:05:00,68.59,68.61,68.57,68.59,143500.0,51.0662,51.0811,51.0514,51.0662,143500.0
2015-03-30 13:10:00,68.59,68.67,68.59,68.62,116300.0,51.0662,51.1258,51.0662,51.0886,116300.0
2015-03-30 13:15:00,68.62,68.64,68.6,68.63,69500.0,51.0886,51.1035,51.0737,51.096,69500.0
2015-03-30 13:20:00,68.62,68.65,68.61,68.63,51700.0,51.0886,51.1109,51.0811,51.096,51700.0
2015-03-30 13:25:00,68.62,68.63,68.6,68.62,94200.0,51.0886,51.096,51.0737,51.0886,94200.0
2015-03-30 13:30:00,68.62,68.65,68.62,68.63,60700.0,51.0886,51.1109,51.0886,51.096,60700.0
2015-03-30 13:35:00,68.62,68.64,68.62,68.63,75800.0,51.0886,51.1035,51.0886,51.096,75800.0
2015-03-30 13:40:00,68.63,68.67,68.62,68.63,86000.0,51.096,51.1258,51.0886,51.096,86000.0
2015-03-30 13:45:00,68.63,68.64,68.61,68.62,69600.0,51.096,51.1035,51.0811,51.0886,69600.0
2015-03-30 13:50:00,68.61,68.75,68.59,68.7,213000.0,51.0811,51.1854,51.0662,51.1481,213000.0
2015-03-30 13:55:00,68.7,68.7,68.61,68.64,49800.0,51.1481,51.1481,51.0811,51.1035,49800.0
2015-03-30 14:00:00,68.63,68.73,68.63,68.73,45400.0,51.096,51.1705,51.096,51.1705,45400.0
2015-03-30 14:05:00,68.72,68.79,68.72,68.75,84000.0,51.163,51.2151,51.163,51.1854,84000.0
2015-03-30 14:10:00,68.74,68.77,68.69,68.77,57000.0,51.1779,51.2003,51.1407,51.2003,57000.0
2015-03-30 14:15:00,68.77,68.78,68.73,68.75,57500.0,51.2003,51.2077,51.1705,51.1854,57500.0
2015-03-30 14:20:00,68.75,68.8,68.74,68.77,47700.0,51.1854,51.2226,51.1779,51.2003,47700.0
2015-03-30 14:25:00,68.77,68.79,68.72,68.77,75800.0,51.2003,51.2151,51.163,51.2003,75800.0
2015-03-30 14:30:00,68.77,68.8,68.75,68.77,107900.0,51.2003,51.2226,51.1854,51.2003,107900.0
2015-03-30 14:35:00,68.78,68.78,68.76,68.78,76300.0,51.2077,51.2077,51.1928,51.2077,76300.0
2015-03-30 14:40:00,68.78,68.83,68.77,68.79,90100.0,51.2077,51.2449,51.2003,51.2151,90100.0
2015-03-30 14:45:00,68.79,68.81,68.73,68.81,74600.0,51.2151,51.23,51.1705,51.23,74600.0
2015-03-30 14:50:00,68.8,68.84,68.79,68.82,47800.0,51.2226,51.2524,51.2151,51.2375,47800.0
2015-03-30 14:55:00,68.81,68.89,68.81,68.89,104400.0,51.23,51.2896,51.23,51.2896,104400.0
2015-03-30 15:00:00,68.89,68.94,68.88,68.89,135100.0,51.2896,51.3268,51.2822,51.2896,135100.0
2015-03-30 15:05:00,68.89,68.93,68.89,68.93,88200.0,51.2896,51.3194,51.2896,51.3194,88200.0
2015-03-30 15:10:00,68.92,68.95,68.91,68.94,206400.0,51.3119,51.3343,51.3045,51.3268,206400.0
2015-03-30 15:15:00,68.94,68.99,68.86,68.98,205400.0,51.3268,51.3641,51.2673,51.3566,205400.0
2015-03-30 15:20:00,68.98,68.98,68.91,68.92,98200.0,51.3566,51.3566,51.3045,51.3119,98200.0
2015-03-30 15:25:00,68.92,68.94,68.91,68.93,87500.0,51.3119,51.3268,51.3045,51.3194,87500.0
2015-03-30 15:30:00,68.93,68.96,68.87,68.9,167000.0,51.3194,51.3417,51.2747,51.297,167000.0
2015-03-30 15:35:00,68.91,68.96,68.89,68.93,140900.0,51.3045,51.3417,51.2896,51.3194,140900.0
2015-03-30 15:40:00,68.94,69.0,68.93,68.98,132500.0,51.3268,51.3715,51.3194,51.3566,132500.0
2015-03-30 15:45:00,68.98,69.0,68.95,69.0,190000.0,51.3566,51.3715,51.3343,51.3715,190000.0
2015-03-30 15:50:00,69.0,69.0,68.91,68.94,397800.0,51.3715,51.3715,51.3045,51.3268,397800.0
2015-03-30 15:55:00,68.94,68.97,68.87,68.89,503200.0,51.3268,51.3492,51.2747,51.2896,503200.0
2015-03-31 09:30:00,68.16,68.78,68.16,68.76,209700.0,50.7461,51.2077,50.7461,51.1928,209700.0
2015-03-31 09:35:00,68.8,68.94,68.78,68.94,79900.0,51.2226,51.3268,51.2077,51.3268,79900.0
2015-03-31 09:40:00,68.96,69.14,68.93,68.99,306800.0,51.3417,51.4757,51.3194,51.3641,306800.0
2015-03-31 09:45:00,68.99,69.1,68.92,69.1,187500.0,51.3641,51.4459,51.3119,51.4459,187500.0
2015-03-31 09:50:00,69.1,69.19,68.96,69.19,161900.0,51.4459,51.513,51.3417,51.513,161900.0
2015-03-31 09:55:00,69.19,69.26,69.13,69.26,142700.0,51.513,51.5651,51.4683,51.5651,142700.0
2015-03-31 10:00:00,69.25,69.31,69.15,69.18,118900.0,51.5576,51.6023,51.4832,51.5055,118900.0
2015-03-31 10:05:00,69.18,69.39,69.17,69.38,182700.0,51.5055,51.6619,51.4981,51.6544,182700.0
2015-03-31 10:10:00,69.39,69.4,69.21,69.25,120500.0,51.6619,51.6693,51.5278,51.5576,120500.0
2015-03-31 10:15:00,69.25,69.36,69.23,69.32,107400.0,51.5576,51.6395,51.5427,51.6097,107400.0
2015-03-31 10:20:00,69.31,69.35,69.26,69.3,134100.0,51.6023,51.6321,51.5651,51.5948,134100.0
2015-03-31 10:25:00,69.3,69.35,69.23,69.34,175000.0,51.5948,51.6321,51.5427,51.6246,175000.0
2015-03-31 10:30:00,69.34,69.39,69.33,69.35,115400.0,51.6246,51.6619,51.6172,51.6321,115400.0
2015-03-31 10:35:00,69.36,69.37,69.35,69.36,72500.0,51.6395,51.647,51.6321,51.6395,72500.0
2015-03-31 10:40:00,69.37,69.47,69.36,69.45,88600.0,51.647,51.7214,51.6395,51.7065,88600.0
2015-03-31 10:45:00,69.45,69.5,69.44,69.48,108100.0,51.7065,51.7438,51.6991,51.7289,108100.0
2015-03-31 10:50:00,69.48,69.54,69.47,69.47,144600.0,51.7289,51.7735,51.7214,51.7214,144600.0
2015-03-31 10:55:00,69.47,69.54,69.44,69.45,118900.0,51.7214,51.7735,51.6991,51.7065,118900.0
2015-03-31 11:00:00,69.44,69.53,69.42,69.47,140600.0,51.6991,51.7661,51.6842,51.7214,140600.0
2015-03-31 11:05:00,69.47,69.47,69.35,69.37,166300.0,51.7214,51.7214,51.6321,51.647,166300.0
2015-03-31 11:10:00,69.37,69.48,69.36,69.48,92200.0,51.647,51.7289,51.6395,51.7289,92200.0
2015-03-31 11:15:00,69.48,69.5,69.39,69.41,61600.0,51.7289,51.7438,51.6619,51.6767,61600.0
2015-03-31 11:20:00,69.41,69.42,69.25,69.25,113600.0,51.6767,51.6842,51.5576,51.5576,113600.0
2015-03-31 11:25:00,69.25,69.29,69.23,69.25,82600.0,51.5576,51.5874,51.5427,51.5576,82600.0
2015-03-31 11:30:00,69.24,69.26,69.18,69.2,113600.0,51.5502,51.5651,51.5055,51.5204,113600.0
2015-03-31 11:35:00,69.2,69.22,69.07,69.08,128700.0,51.5204,51.5353,51.4236,51.4311,128700.0
2015-03-31 11:40:00,69.07,69.11,69.06,69.08,114700.0,51.4236,51.4534,51.4162,51.4311,114700.0
2015-03-31 11:45:00,69.07,69.13,69.04,69.06,143400.0,51.4236,51.4683,51.4013,51.4162,143400.0
2015-03-31 11:50:00,69.07,69.11,69.05,69.06,70200.0,51.4236,51.4534,51.4087,51.4162,70200.0
2015-03-31 11:55:00,69.06,69.08,69.04,69.08,66300.0,51.4162,51.4311,51.4013,51.4311,66300.0
2015-03-31 12:00:00,69.08,69.08,69.02,69.05,212700.0,51.4311,51.4311,51.3864,51.4087,212700.0
2015-03-31 12:05:00,69.04,69.07,69.03,69.05,67900.0,51.4013,51.4236,51.3938,51.4087,67900.0
2015-03-31 12:10:00,69.05,69.08,69.01,69.08,52800.0,51.4087,51.4311,51.3789,51.4311,52800.0
2015-03-31 12:15:00,69.08,69.11,69.07,69.08,59600.0,51.4311,51.4534,51.4236,51.4311,59600.0
2015-03-31 12:20:00,69.09,69.12,69.09,69.1,40800.0,51.4385,51.4608,51.4385,51.4459,40800.0
2015-03-31 12:25:00,69.1,69.12,69.1,69.11,63500.0,51.4459,51.4608,51.4459,51.4534,63500.0
2015-03-31 12:30:00,69.12,69.12,69.04,69.08,76400.0,51.4608,51.4608,51.4013,51.4311,76400.0
2015-03-31 12:35:00,69.07,69.14,69.06,69.09,40100.0,51.4236,51.4757,51.4162,51.4385,40100.0
2015-03-31 12:40:00,69.09,69.14,69.09,69.14,44900.0,51.4385,51.4757,51.4385,51.4757,44900.0
2015-03-31 12:45:00,69.14,69.17,69.12,69.17,76300.0,51.4757,51.4981,51.4608,51.4981,76300.0
2015-03-31 12:50:00,69.16,69.21,69.16,69.2,64900.0,51.4906,51.5278,51.4906,51.5204,64900.0
2015-03-31 12:55:00,69.2,69.22,69.14,69.21,63200.0,51.5204,51.5353,51.4757,51.5278,63200.0
2015-03-31 13:00:00,69.22,69.25,69.19,69.25,271600.0,51.5353,51.5576,51.513,51.5576,271600.0
2015-03-31 13:05:00,69.24,69.25,69.2,69.2,36000.0,51.5502,51.5576,51.5204,51.5204,36000.0
2015-03-31 13:10:00,69.2,69.26,69.18,69.25,60200.0,51.5204,51.5651,51.5055,51.5576,60200.0
2015-03-31 13:15:00,69.26,69.36,69.26,69.34,55500.0,51.5651,51.6395,51.5651,51.6246,55500.0
2015-03-31 13:20:00,69.35,69.38,69.33,69.34,57300.0,51.6321,51.6544,51.6172,51.6246,57300.0
2015-03-31 13:25:00,69.33,69.38,69.31,69.36,49800.0,51.6172,51.6544,51.6023,51.6395,49800.0
2015-03-31 13:30:00,69.36,69.38,69.31,69.37,77800.0,51.6395,51.6544,51.6023,51.647,77800.0
2015-03-31 13:35:00,69.37,69.38,69.26,69.26,109800.0,51.647,51.6544,51.5651,51.5651,109800.0
2015-03-31 13:40:00,69.26,69.32,69.26,69.29,54800.0,51.5651,51.6097,51.5651,51.5874,54800.0
2015-03-31 13:45:00,69.3,69.3,69.16,69.19,61100.0,51.5948,51.5948,51.4906,51.513,61100.0
2015-03-31 13:50:00,69.2,69.21,69.18,69.19,41800.0,51.5204,51.5278,51.5055,51.513,41800.0
2015-03-31 13:55:00,69.2,69.21,69.16,69.18,76400.0,51.5204,51.5278,51.4906,51.5055,76400.0
2015-03-31 14:00:00,69.18,69.2,69.15,69.19,34500.0,51.5055,51.5204,51.4832,51.513,34500.0
2015-03-31 14:05:00,69.19,69.21,69.19,69.2,54400.0,51.513,51.5278,51.513,51.5204,54400.0
2015-03-31 14:10:00,69.2,69.25,69.18,69.22,57200.0,51.5204,51.5576,51.5055,51.5353,57200.0
2015-03-31 14:15:00,69.23,69.27,69.22,69.25,68700.0,51.5427,51.5725,51.5353,51.5576,68700.0
2015-03-31 14:20:00,69.24,69.26,69.19,69.24,60700.0,51.5502,51.5651,51.513,51.5502,60700.0
2015-03-31 14:25:00,69.23,69.24,69.17,69.2,70200.0,51.5427,51.5502,51.4981,51.5204,70200.0
2015-03-31 14:30:00,69.2,69.23,69.17,69.23,318700.0,51.5204,51.5427,51.4981,51.5427,318700.0
2015-03-31 14:35:00,69.23,69.25,69.22,69.24,43100.0,51.5427,51.5576,51.5353,51.5502,43100.0
2015-03-31 14:40:00,69.24,69.27,69.23,69.26,45200.0,51.5502,51.5725,51.5427,51.5651,45200.0
2015-03-31 14:45:00,69.25,69.29,69.24,69.26,131900.0,51.5576,51.5874,51.5502,51.5651,131900.0
2015-03-31 14:50:00,69.26,69.28,69.22,69.23,57500.0,51.5651,51.58,51.5353,51.5427,57500.0
2015-03-31 14:55:00,69.23,69.4,69.23,69.4,124300.0,51.5427,51.6693,51.5427,51.6693,124300.0
2015-03-31 15:00:00,69.39,69.4,69.2,69.27,124400.0,51.6619,51.6693,51.5204,51.5725,124400.0
2015-03-31 15:05:00,69.26,69.29,69.15,69.17,86800.0,51.5651,51.5874,51.4832,51.4981,86800.0
2015-03-31 15:10:00,69.17,69.22,69.17,69.2,194300.0,51.4981,51.5353,51.4981,51.5204,194300.0
2015-03-31 15:15:00,69.19,69.22,69.11,69.18,302900.0,51.513,51.5353,51.4534,51.5055,302900.0
2015-03-31 15:20:00,69.18,69.23,69.12,69.17,429700.0,51.5055,51.5427,51.4608,51.4981,429700.0
2015-03-31 15:25:00,69.17,69.27,69.16,69.26,295000.0,51.4981,51.5725,51.4906,51.5651,295000.0
2015-03-31 15:30:00,69.25,69.3,69.2,69.29,359400.0,51.5576,51.5948,51.5204,51.5874,359400.0
2015-03-31 15:35:00,69.29,69.39,69.28,69.34,243800.0,51.5874,51.6619,51.58,51.6246,243800.0
2015-03-31 15:40:00,69.33,69.38,69.31,69.35,295600.0,51.6172,51.6544,51.6023,51.6321,295600.0
2015-03-31 15:45:00,69.34,69.38,69.27,69.28,300800.0,51.6246,51.6544,51.5725,51.58,300800.0
2015-03-31 15:50:00,69.28,69.42,69.27,69.36,485700.0,51.58,51.6842,51.5725,51.6395,485700.0
2015-03-31 15:55:00,69.36,69.42,69.33,69.36,901500.0,51.6395,51.6842,51.6172,51.6395,901500.0
2015-04-01 09:30:00,68.4,69.22,68.4,68.99,328400.0,50.9248,51.5353,50.9248,51.3641,328400.0
2015-04-01 09:35:00,68.99,69.23,68.95,68.96,231900.0,51.3641,51.5427,51.3343,51.3417,231900.0
2015-04-01 09:40:00,68.95,69.11,68.84,68.86,151900.0,51.3343,51.4534,51.2524,51.2673,151900.0
2015-04-01 09:45:00,68.86,69.09,68.81,69.05,257800.0,51.2673,51.4385,51.23,51.4087,257800.0
2015-04-01 09:50:00,69.05,69.21,69.05,69.15,156500.0,51.4087,51.5278,51.4087,51.4832,156500.0
2015-04-01 09:55:00,69.15,69.15,69.04,69.05,132000.0,51.4832,51.4832,51.4013,51.4087,132000.0
2015-04-01 10:00:00,69.05,69.1,69.0,69.04,126100.0,51.4087,51.4459,51.3715,51.4013,126100.0
2015-04-01 10:05:00,69.04,69.09,68.99,69.03,108900.0,51.4013,51.4385,51.3641,51.3938,108900.0
2015-04-01 10:10:00,69.04,69.21,69.0,69.16,109600.0,51.4013,51.5278,51.3715,51.4906,109600.0
2015-04-01 10:15:00,69.16,69.25,69.11,69.2,154900.0,51.4906,51.5576,51.4534,51.5204,154900.0
2015-04-01 10:20:00,69.2,69.25,69.1,69.11,115100.0,51.5204,51.5576,51.4459,51.4534,115100.0
2015-04-01 10:25:00,69.1,69.17,69.03,69.1,127900.0,51.4459,51.4981,51.3938,51.4459,127900.0
2015-04-01 10:30:00,69.11,69.13,68.97,68.97,132800.0,51.4534,51.4683,51.3492,51.3492,132800.0
2015-04-01 10:35:00,68.97,68.98,68.89,68.97,96600.0,51.3492,51.3566,51.2896,51.3492,96600.0
2015-04-01 10:40:00,68.97,69.07,68.96,69.07,140700.0,51.3492,51.4236,51.3417,51.4236,140700.0
2015-04-01 10:45:00,69.08,69.19,69.06,69.18,46000.0,51.4311,51.513,51.4162,51.5055,46000.0
2015-04-01 10:50:00,69.18,69.3,69.16,69.17,81300.0,51.5055,51.5948,51.4906,51.4981,81300.0
2015-04-01 10:55:00,69.17,69.2,69.13,69.16,95100.0,51.4981,51.5204,51.4683,51.4906,95100.0
2015-04-01 11:00:00,69.15,69.2,69.13,69.18,52000.0,51.4832,51.5204,51.4683,51.5055,52000.0
2015-04-01 11:05:00,69.19,69.29,69.18,69.29,61600.0,51.513,51.5874,51.5055,51.5874,61600.0
2015-04-01 11:10:00,69.29,69.33,69.23,69.29,53400.0,51.5874,51.6172,51.5427,51.5874,53400.0
2015-04-01 11:15:00,69.29,69.33,69.24,69.3,81200.0,51.5874,51.6172,51.5502,51.5948,81200.0
2015-04-01 11:20:00,69.31,69.32,69.22,69.22,73100.0,51.6023,51.6097,51.5353,51.5353,73100.0
2015-04-01 11:25:00,69.22,69.22,69.09,69.11,51100.0,51.5353,51.5353,51.4385,51.4534,51100.0
2015-04-01 11:30:00,69.11,69.12,69.02,69.03,59400.0,51.4534,51.4608,51.3864,51.3938,59400.0
2015-04-01 11:35:00,69.03,69.12,69.02,69.06,181400.0,51.3938,51.4608,51.3864,51.4162,181400.0
2015-04-01 11:40:00,69.06,69.11,69.05,69.08,156300.0,51.4162,51.4534,51.4087,51.4311,156300.0
2015-04-01 11:45:00,69.08,69.13,69.07,69.11,74300.0,51.4311,51.4683,51.4236,51.4534,74300.0
2015-04-01 11:50:00,69.11,69.15,69.1,69.14,69400.0,51.4534,51.4832,51.4459,51.4757,69400.0
2015-04-01 11:55:00,69.15,69.19,69.13,69.17,162100.0,51.4832,51.513,51.4683,51.4981,162100.0
2015-04-01 12:00:00,69.17,69.19,69.15,69.17,100300.0,51.4981,51.513,51.4832,51.4981,100300.0
2015-04-01 12:05:00,69.17,69.21,69.13,69.21,149900.0,51.4981,51.5278,51.4683,51.5278,149900.0
2015-04-01 12:10:00,69.22,69.22,69.08,69.2,146200.0,51.5353,51.5353,51.4311,51.5204,146200.0
2015-04-01 12:15:00,69.2,69.2,69.09,69.16,47700.0,51.5204,51.5204,51.4385,51.4906,47700.0
2015-04-01 12:20:00,69.16,69.19,69.14,69.19,51600.0,51.4906,51.513,51.4757,51.513,51600.0
2015-04-01 12:25:00,69.2,69.31,69.2,69.3,62800.0,51.5204,51.6023,51.5204,51.5948,62800.0
2015-04-01 12:30:00,69.3,69.39,69.28,69.39,93000.0,51.5948,51.6619,51.58,51.6619,93000.0
2015-04-01 12:35:00,69.4,69.41,69.35,69.4,59900.0,51.6693,51.6767,51.6321,51.6693,59900.0
2015-04-01 12:40:00,69.41,69.45,69.37,69.44,63500.0,51.6767,51.7065,51.647,51.6991,63500.0
2015-04-01 12:45:00,69.45,69.47,69.3,69.31,75500.0,51.7065,51.7214,51.5948,51.6023,75500.0
2015-04-01 12:50:00,69.31,69.41,69.3,69.4,68400.0,51.6023,51.6767,51.5948,51.6693,68400.0
2015-04-01 12:55:00,69.4,69.42,69.37,69.39,69200.0,51.6693,51.6842,51.647,51.6619,69200.0
2015-04-01 13:00:00,69.4,69.4,69.3,69.3,75200.0,51.6693,51.6693,51.5948,51.5948,75200.0
2015-04-01 13:05:00,69.31,69.41,69.3,69.41,107100.0,51.6023,51.6767,51.5948,51.6767,107100.0
2015-04-01 13:10:00,69.41,69.43,69.4,69.42,43400.0,51.6767,51.6916,51.6693,51.6842,43400.0
2015-04-01 13:15:00,69.42,69.44,69.38,69.4,49600.0,51.6842,51.6991,51.6544,51.6693,49600.0
2015-04-01 13:20:00,69.4,69.41,69.35,69.4,69900.0,51.6693,51.6767,51.6321,51.6693,69900.0
2015-04-01 13:25:00,69.4,69.44,69.37,69.42,58700.0,51.6693,51.6991,51.647,51.6842,58700.0
2015-04-01 13:30:00,69.42,69.44,69.36,69.36,68200.0,51.6842,51.6991,51.6395,51.6395,68200.0
2015-04-01 13:35:00,69.35,69.35,69.28,69.28,61300.0,51.6321,51.6321,51.58,51.58,61300.0
2015-04-01 13:40:00,69.28,69.38,69.28,69.37,87800.0,51.58,51.6544,51.58,51.647,87800.0
2015-04-01 13:45:00,69.37,69.4,69.35,69.39,89500.0,51.647,51.6693,51.6321,51.6619,89500.0
2015-04-01 13:50:00,69.39,69.41,69.33,69.33,58800.0,51.6619,51.6767,51.6172,51.6172,58800.0
2015-04-01 13:55:00,69.34,69.38,69.3,69.31,80100.0,51.6246,51.6544,51.5948,51.6023,80100.0
2015-04-01 14:00:00,69.31,69.34,69.29,69.3,97800.0,51.6023,51.6246,51.5874,51.5948,97800.0
2015-04-01 14:05:00,69.3,69.36,69.29,69.36,91500.0,51.5948,51.6395,51.5874,51.6395,91500.0
2015-04-01 14:10:00,69.36,69.44,69.3,69.31,244700.0,51.6395,51.6991,51.5948,51.6023,244700.0
2015-04-01 14:15:00,69.32,69.34,69.29,69.34,79100.0,51.6097,51.6246,51.5874,51.6246,79100.0
2015-04-01 14:20:00,69.33,69.39,69.33,69.38,70600.0,51.6172,51.6619,51.6172,51.6544,70600.0
2015-04-01 14:25:00,69.38,69.38,69.3,69.34,107700.0,51.6544,51.6544,51.5948,51.6246,107700.0
2015-04-01 14:30:00,69.33,69.39,69.28,69.36,103000.0,51.6172,51.6619,51.58,51.6395,103000.0
2015-04-01 14:35:00,69.37,69.39,69.3,69.33,80100.0,51.647,51.6619,51.5948,51.6172,80100.0
2015-04-01 14:40:00,69.33,69.37,69.28,69.36,95300.0,51.6172,51.647,51.58,51.6395,95300.0
2015-04-01 14:45:00,69.36,69.47,69.34,69.44,94800.0,51.6395,51.7214,51.6246,51.6991,94800.0
2015-04-01 14:50:00,69.45,69.46,69.39,69.42,73400.0,51.7065,51.714,51.6619,51.6842,73400.0
2015-04-01 14:55:00,69.41,69.44,69.4,69.44,74600.0,51.6767,51.6991,51.6693,51.6991,74600.0
2015-04-01 15:00:00,69.44,69.44,69.37,69.4,79600.0,51.6991,51.6991,51.647,51.6693,79600.0
2015-04-01 15:05:00,69.41,69.41,69.25,69.27,148400.0,51.6767,51.6767,51.5576,51.5725,148400.0
2015-04-01 15:10:00,69.27,69.32,69.22,69.29,130700.0,51.5725,51.6097,51.5353,51.5874,130700.0
2015-04-01 15:15:00,69.3,69.32,69.25,69.29,80700.0,51.5948,51.6097,51.5576,51.5874,80700.0
2015-04-01 15:20:00,69.28,69.37,69.27,69.35,101300.0,51.58,51.647,51.5725,51.6321,101300.0
2015-04-01 15:25:00,69.34,69.34,69.2,69.23,298200.0,51.6246,51.6246,51.5204,51.5427,298200.0
2015-04-01 15:30:00,69.23,69.29,69.18,69.27,112300.0,51.5427,51.5874,51.5055,51.5725,112300.0
2015-04-01 15:35:00,69.28,69.37,69.28,69.29,116200.0,51.58,51.647,51.58,51.5874,116200.0
2015-04-01 15:40:00,69.28,69.3,69.25,69.29,261900.0,51.58,51.5948,51.5576,51.5874,261900.0
2015-04-01 15:45:00,69.29,69.35,69.28,69.33,173200.0,51.5874,51.6321,51.58,51.6172,173200.0
2015-04-01 15:50:00,69.33,69.37,69.32,69.35,190300.0,51.6172,51.647,51.6097,51.6321,190300.0
2015-04-01 15:55:00,69.34,69.44,69.3,69.42,456800.0,51.6246,51.6991,51.5948,51.6842,456800.0
2015-04-02 09:30:00,69.52,69.61,68.92,69.22,489400.0,51.7586,51.8256,51.3119,51.5353,489400.0
2015-04-02 09:35:00,69.21,69.25,69.01,69.07,270400.0,51.5278,51.5576,51.3789,51.4236,270400.0
2015-04-02 09:40:00,69.08,69.14,68.98,69.12,199200.0,51.4311,51.4757,51.3566,51.4608,199200.0
2015-04-02 09:45:00,69.12,69.4,69.09,69.34,148200.0,51.4608,51.6693,51.4385,51.6246,148200.0
2015-04-02 09:50:00,69.33,69.41,69.22,69.22,162100.0,51.6172,51.6767,51.5353,51.5353,162100.0
2015-04-02 09:55:00,69.23,69.34,69.19,69.32,102400.0,51.5427,51.6246,51.513,51.6097,102400.0
2015-04-02 10:00:00,69.33,69.36,69.26,69.3,121900.0,51.6172,51.6395,51.5651,51.5948,121900.0
2015-04-02 10:05:00,69.31,69.33,69.17,69.18,188500.0,51.6023,51.6172,51.4981,51.5055,188500.0
2015-04-02 10:10:00,69.18,69.18,69.08,69.1,204000.0,51.5055,51.5055,51.4311,51.4459,204000.0
2015-04-02 10:15:00,69.1,69.11,68.96,69.02,147300.0,51.4459,51.4534,51.3417,51.3864,147300.0
2015-04-02 10:20:00,69.02,69.05,68.83,68.84,346900.0,51.3864,51.4087,51.2449,51.2524,346900.0
2015-04-02 10:25:00,68.84,68.84,68.62,68.63,301400.0,51.2524,51.2524,51.0886,51.096,301400.0
2015-04-02 10:30:00,68.63,68.68,68.53,68.58,173700.0,51.096,51.1333,51.0216,51.0588,173700.0
2015-04-02 10:35:00,68.58,68.68,68.54,68.63,137200.0,51.0588,51.1333,51.029,51.096,137200.0
2015-04-02 10:40:00,68.64,68.68,68.59,68.62,181300.0,51.1035,51.1333,51.0662,51.0886,181300.0
2015-04-02 10:45:00,68.62,68.76,68.62,68.75,216600.0,51.0886,51.1928,51.0886,51.1854,216600.0
2015-04-02 10:50:00,68.75,68.82,68.69,68.81,147800.0,51.1854,51.2375,51.1407,51.23,147800.0
2015-04-02 10:55:00,68.82,68.83,68.78,68.81,97700.0,51.2375,51.2449,51.2077,51.23,97700.0
2015-04-02 11:00:00,68.81,68.82,68.76,68.76,98900.0,51.23,51.2375,51.1928,51.1928,98900.0
2015-04-02 11:05:00,68.76,68.78,68.73,68.73,157000.0,51.1928,51.2077,51.1705,51.1705,157000.0
2015-04-02 11:10:00,68.73,68.77,68.73,68.73,127800.0,51.1705,51.2003,51.1705,51.1705,127800.0
2015-04-02 11:15:00,68.73,68.78,68.72,68.77,73000.0,51.1705,51.2077,51.163,51.2003,73000.0
2015-04-02 11:20:00,68.78,68.8,68.76,68.78,83700.0,51.2077,51.2226,51.1928,51.2077,83700.0
2015-04-02 11:25:00,68.78,68.78,68.6,68.6,90200.0,51.2077,51.2077,51.0737,51.0737,90200.0
2015-04-02 11:30:00,68.61,68.61,68.57,68.57,125400.0,51.0811,51.0811,51.0514,51.0514,125400.0
2015-04-02 11:35:00,68.58,68.58,68.45,68.45,90100.0,51.0588,51.0588,50.962,50.962,90100.0
2015-04-02 11:40:00,68.45,68.46,68.29,68.36,281100.0,50.962,50.9695,50.8429,50.895,281100.0
2015-04-02 11:45:00,68.36,68.36,68.18,68.23,277200.0,50.895,50.895,50.761,50.7982,277200.0
2015-04-02 11:50:00,68.23,68.26,68.04,68.05,203300.0,50.7982,50.8206,50.6568,50.6642,203300.0
2015-04-02 11:55:00,68.04,68.06,67.88,67.88,224700.0,50.6568,50.6717,50.5376,50.5376,224700.0
2015-04-02 12:00:00,67.88,68.04,67.76,68.0,243500.0,50.5376,50.6568,50.4483,50.627,243500.0
2015-04-02 12:05:00,68.0,68.02,67.89,67.91,108100.0,50.627,50.6419,50.5451,50.56,108100.0
2015-04-02 12:10:00,67.91,67.92,67.82,67.89,146400.0,50.56,50.5674,50.493,50.5451,146400.0
2015-04-02 12:15:00,67.89,67.95,67.84,67.85,176900.0,50.5451,50.5898,50.5079,50.5153,176900.0
2015-04-02 12:20:00,67.86,67.89,67.77,67.81,113900.0,50.5227,50.5451,50.4557,50.4855,113900.0
2015-04-02 12:25:00,67.81,67.84,67.8,67.81,205400.0,50.4855,50.5079,50.4781,50.4855,205400.0
2015-04-02 12:30:00,67.81,67.88,67.8,67.86,85300.0,50.4855,50.5376,50.4781,50.5227,85300.0
2015-04-02 12:35:00,67.86,67.86,67.8,67.86,90800.0,50.5227,50.5227,50.4781,50.5227,90800.0
2015-04-02 12:40:00,67.86,67.94,67.85,67.92,169600.0,50.5227,50.5823,50.5153,50.5674,169600.0
2015-04-02 12:45:00,67.92,67.95,67.91,67.92,99500.0,50.5674,50.5898,50.56,50.5674,99500.0
2015-04-02 12:50:00,67.93,67.97,67.92,67.94,112600.0,50.5749,50.6046,50.5674,50.5823,112600.0
2015-04-02 12:55:00,67.93,67.99,67.92,67.97,133600.0,50.5749,50.6195,50.5674,50.6046,133600.0
2015-04-02 13:00:00,67.96,67.99,67.94,67.95,169100.0,50.5972,50.6195,50.5823,50.5898,169100.0
2015-04-02 13:05:00,67.95,67.96,67.86,67.95,143300.0,50.5898,50.5972,50.5227,50.5898,143300.0
2015-04-02 13:10:00,67.95,68.04,67.93,68.02,95700.0,50.5898,50.6568,50.5749,50.6419,95700.0
2015-04-02 13:15:00,68.01,68.03,67.95,67.97,163800.0,50.6344,50.6493,50.5898,50.6046,163800.0
2015-04-02 13:20:00,67.98,68.01,67.92,67.95,164100.0,50.6121,50.6344,50.5674,50.5898,164100.0
2015-04-02 13:25:00,67.95,67.98,67.91,67.98,212800.0,50.5898,50.6121,50.56,50.6121,212800.0
2015-04-02 13:30:00,67.97,67.98,67.9,67.9,110300.0,50.6046,50.6121,50.5525,50.5525,110300.0
2015-04-02 13:35:00,67.9,67.9,67.84,67.85,243000.0,50.5525,50.5525,50.5079,50.5153,243000.0
2015-04-02 13:40:00,67.86,67.86,67.8,67.82,186500.0,50.5227,50.5227,50.4781,50.493,186500.0
2015-04-02 13:45:00,67.82,67.89,67.81,67.89,84200.0,50.493,50.5451,50.4855,50.5451,84200.0
2015-04-02 13:50:00,67.89,67.89,67.82,67.84,81900.0,50.5451,50.5451,50.493,50.5079,81900.0
2015-04-02 13:55:00,67.84,67.93,67.83,67.92,91500.0,50.5079,50.5749,50.5004,50.5674,91500.0
2015-04-02 14:00:00,67.92,67.94,67.87,67.91,122600.0,50.5674,50.5823,50.5302,50.56,122600.0
2015-04-02 14:05:00,67.91,67.97,67.9,67.96,119600.0,50.56,50.6046,50.5525,50.5972,119600.0
2015-04-02 14:10:00,67.95,68.04,67.94,67.97,120300.0,50.5898,50.6568,50.5823,50.6046,120300.0
2015-04-02 14:15:00,67.97,68.01,67.95,68.01,68100.0,50.6046,50.6344,50.5898,50.6344,68100.0
2015-04-02 14:20:00,68.01,68.04,68.01,68.03,78700.0,50.6344,50.6568,50.6344,50.6493,78700.0
2015-04-02 14:25:00,68.03,68.06,68.01,68.02,86600.0,50.6493,50.6717,50.6344,50.6419,86600.0
2015-04-02 14:30:00,68.01,68.02,68.0,68.02,91400.0,50.6344,50.6419,50.627,50.6419,91400.0
2015-04-02 14:35:00,68.02,68.04,68.0,68.0,68800.0,50.6419,50.6568,50.627,50.627,68800.0
2015-04-02 14:40:00,68.0,68.04,68.0,68.01,81600.0,50.627,50.6568,50.627,50.6344,81600.0
2015-04-02 14:45:00,68.02,68.07,68.0,68.01,132800.0,50.6419,50.6791,50.627,50.6344,132800.0
2015-04-02 14:50:00,68.01,68.02,68.0,68.0,89400.0,50.6344,50.6419,50.627,50.627,89400.0
2015-04-02 14:55:00,68.01,68.04,68.01,68.03,90500.0,50.6344,50.6568,50.6344,50.6493,90500.0
2015-04-02 15:00:00,68.02,68.05,68.0,68.01,161500.0,50.6419,50.6642,50.627,50.6344,161500.0
2015-04-02 15:05:00,68.01,68.02,67.99,68.0,135200.0,50.6344,50.6419,50.6195,50.627,135200.0
2015-04-02 15:10:00,68.0,68.02,67.99,68.01,152300.0,50.627,50.6419,50.6195,50.6344,152300.0
2015-04-02 15:15:00,68.01,68.03,67.99,68.0,122300.0,50.6344,50.6493,50.6195,50.627,122300.0
2015-04-02 15:20:00,68.0,68.03,67.99,68.01,228400.0,50.627,50.6493,50.6195,50.6344,228400.0
2015-04-02 15:25:00,68.01,68.02,68.0,68.0,141800.0,50.6344,50.6419,50.627,50.627,141800.0
2015-04-02 15:30:00,68.01,68.02,67.99,68.01,175400.0,50.6344,50.6419,50.6195,50.6344,175400.0
2015-04-02 15:35:00,68.01,68.12,68.0,68.08,182000.0,50.6344,50.7163,50.627,50.6865,182000.0
2015-04-02 15:40:00,68.08,68.09,68.06,68.06,110700.0,50.6865,50.694,50.6717,50.6717,110700.0
2015-04-02 15:45:00,68.07,68.09,68.0,68.03,291500.0,50.6791,50.694,50.627,50.6493,291500.0
2015-04-02 15:50:00,68.04,68.06,68.01,68.02,215900.0,50.6568,50.6717,50.6344,50.6419,215900.0
2015-04-02 15:55:00,68.02,68.07,67.96,67.96,432900.0,50.6419,50.6791,50.5972,50.5972,432900.0
2015-04-06 09:30:00,66.19,66.52,66.18,66.3,530300.0,49.2794,49.5251,49.272,49.3613,530300.0
2015-04-06 09:35:00,66.3,66.92,66.3,66.88,245600.0,49.3613,49.8229,49.3613,49.7931,245600.0
2015-04-06 09:40:00,66.86,67.23,66.86,67.21,182200.0,49.7782,50.0537,49.7782,50.0388,182200.0
2015-04-06 09:45:00,67.19,67.3,67.12,67.22,282400.0,50.0239,50.1058,49.9718,50.0463,282400.0
2015-04-06 09:50:00,67.23,67.23,66.97,67.03,160300.0,50.0537,50.0537,49.8601,49.9048,160300.0
2015-04-06 09:55:00,67.03,67.05,66.82,66.82,144700.0,49.9048,49.9197,49.7485,49.7485,144700.0
2015-04-06 10:00:00,66.83,67.0,66.83,66.94,168100.0,49.7559,49.8825,49.7559,49.8378,168100.0
2015-04-06 10:05:00,66.95,67.1,66.95,66.96,128000.0,49.8452,49.9569,49.8452,49.8527,128000.0
2015-04-06 10:10:00,66.96,67.05,66.95,66.99,123400.0,49.8527,49.9197,49.8452,49.875,123400.0
2015-04-06 10:15:00,66.98,67.14,66.98,67.03,121600.0,49.8676,49.9867,49.8676,49.9048,121600.0
2015-04-06 10:20:00,67.03,67.19,67.02,67.14,102300.0,49.9048,50.0239,49.8974,49.9867,102300.0
2015-04-06 10:25:00,67.14,67.23,67.04,67.21,127600.0,49.9867,50.0537,49.9122,50.0388,127600.0
2015-04-06 10:30:00,67.21,67.34,67.21,67.22,109800.0,50.0388,50.1356,50.0388,50.0463,109800.0
2015-04-06 10:35:00,67.21,67.27,67.17,67.24,93900.0,50.0388,50.0835,50.009,50.0612,93900.0
2015-04-06 10:40:00,67.23,67.25,67.13,67.18,88000.0,50.0537,50.0686,49.9793,50.0165,88000.0
2015-04-06 10:45:00,67.19,67.26,67.16,67.22,100400.0,50.0239,50.076,50.0016,50.0463,100400.0
2015-04-06 10:50:00,67.23,67.27,67.2,67.25,110000.0,50.0537,50.0835,50.0314,50.0686,110000.0
2015-04-06 10:55:00,67.25,67.36,67.24,67.34,98500.0,50.0686,50.1505,50.0612,50.1356,98500.0
2015-04-06 11:00:00,67.34,67.42,67.3,67.35,76200.0,50.1356,50.1952,50.1058,50.143,76200.0
2015-04-06 11:05:00,67.35,67.45,67.33,67.42,130600.0,50.143,50.2175,50.1282,50.1952,130600.0
2015-04-06 11:10:00,67.41,67.49,67.41,67.43,96500.0,50.1877,50.2473,50.1877,50.2026,96500.0
2015-04-06 11:15:00,67.44,67.51,67.43,67.49,75300.0,50.2101,50.2622,50.2026,50.2473,75300.0
2015-04-06 11:20:00,67.49,67.57,67.48,67.52,132600.0,50.2473,50.3068,50.2398,50.2696,132600.0
2015-04-06 11:25:00,67.53,67.54,67.47,67.53,66200.0,50.2771,50.2845,50.2324,50.2771,66200.0
2015-04-06 11:30:00,67.54,67.59,67.53,67.54,59300.0,50.2845,50.3217,50.2771,50.2845,59300.0
2015-04-06 11:35:00,67.53,67.54,67.4,67.4,96000.0,50.2771,50.2845,50.1803,50.1803,96000.0
2015-04-06 11:40:00,67.41,67.45,67.35,67.43,91700.0,50.1877,50.2175,50.143,50.2026,91700.0
2015-04-06 11:45:00,67.44,67.49,67.4,67.43,80200.0,50.2101,50.2473,50.1803,50.2026,80200.0
2015-04-06 11:50:00,67.43,67.45,67.39,67.4,59400.0,50.2026,50.2175,50.1728,50.1803,59400.0
2015-04-06 11:55:00,67.41,67.44,67.38,67.4,66500.0,50.1877,50.2101,50.1654,50.1803,66500.0
2015-04-06 12:00:00,67.4,67.44,67.39,67.4,47800.0,50.1803,50.2101,50.1728,50.1803,47800.0
2015-04-06 12:05:00,67.4,67.41,67.36,67.36,48100.0,50.1803,50.1877,50.1505,50.1505,48100.0
2015-04-06 12:10:00,67.35,67.4,67.34,67.38,89000.0,50.143,50.1803,50.1356,50.1654,89000.0
2015-04-06 12:15:00,67.39,67.46,67.34,67.45,81300.0,50.1728,50.2249,50.1356,50.2175,81300.0
2015-04-06 12:20:00,67.44,67.5,67.43,67.48,83200.0,50.2101,50.2547,50.2026,50.2398,83200.0
2015-04-06 12:25:00,67.49,67.49,67.42,67.46,58200.0,50.2473,50.2473,50.1952,50.2249,58200.0
2015-04-06 12:30:00,67.47,67.48,67.38,67.38,74400.0,50.2324,50.2398,50.1654,50.1654,74400.0
2015-04-06 12:35:00,67.38,67.4,67.36,67.36,94800.0,50.1654,50.1803,50.1505,50.1505,94800.0
2015-04-06 12:40:00,67.37,67.38,67.33,67.35,214700.0,50.1579,50.1654,50.1282,50.143,214700.0
2015-04-06 12:45:00,67.36,67.49,67.35,67.46,163600.0,50.1505,50.2473,50.143,50.2249,163600.0
2015-04-06 12:50:00,67.46,67.57,67.46,67.56,84500.0,50.2249,50.3068,50.2249,50.2994,84500.0
2015-04-06 12:55:00,67.56,67.62,67.56,67.58,80500.0,50.2994,50.3441,50.2994,50.3143,80500.0
2015-04-06 13:00:00,67.58,67.65,67.58,67.61,72100.0,50.3143,50.3664,50.3143,50.3366,72100.0
2015-04-06 13:05:00,67.61,67.62,67.57,67.59,78200.0,50.3366,50.3441,50.3068,50.3217,78200.0
2015-04-06 13:10:00,67.59,67.62,67.58,67.62,69200.0,50.3217,50.3441,50.3143,50.3441,69200.0
2015-04-06 13:15:00,67.62,67.68,67.61,67.66,117500.0,50.3441,50.3887,50.3366,50.3738,117500.0
2015-04-06 13:20:00,67.65,67.75,67.65,67.75,85100.0,50.3664,50.4409,50.3664,50.4409,85100.0
2015-04-06 13:25:00,67.75,67.91,67.72,67.91,209200.0,50.4409,50.56,50.4185,50.56,209200.0
2015-04-06 13:30:00,67.91,67.94,67.85,67.86,148900.0,50.56,50.5823,50.5153,50.5227,148900.0
2015-04-06 13:35:00,67.86,67.9,67.86,67.87,71400.0,50.5227,50.5525,50.5227,50.5302,71400.0
2015-04-06 13:40:00,67.87,67.88,67.86,67.88,41500.0,50.5302,50.5376,50.5227,50.5376,41500.0
2015-04-06 13:45:00,67.88,67.89,67.81,67.83,85800.0,50.5376,50.5451,50.4855,50.5004,85800.0
2015-04-06 13:50:00,67.83,67.94,67.82,67.93,63800.0,50.5004,50.5823,50.493,50.5749,63800.0
2015-04-06 13:55:00,67.92,67.94,67.85,67.89,109600.0,50.5674,50.5823,50.5153,50.5451,109600.0
2015-04-06 14:00:00,67.89,67.89,67.83,67.83,83700.0,50.5451,50.5451,50.5004,50.5004,83700.0
2015-04-06 14:05:00,67.83,67.84,67.76,67.76,72500.0,50.5004,50.5079,50.4483,50.4483,72500.0
2015-04-06 14:10:00,67.77,67.77,67.72,67.75,116200.0,50.4557,50.4557,50.4185,50.4409,116200.0
2015-04-06 14:15:00,67.74,67.78,67.7,67.77,92400.0,50.4334,50.4632,50.4036,50.4557,92400.0
2015-04-06 14:20:00,67.77,67.78,67.72,67.73,72100.0,50.4557,50.4632,50.4185,50.426,72100.0
2015-04-06 14:25:00,67.73,67.74,67.69,67.69,98800.0,50.426,50.4334,50.3962,50.3962,98800.0
2015-04-06 14:30:00,67.7,67.79,67.68,67.78,78900.0,50.4036,50.4706,50.3887,50.4632,78900.0
2015-04-06 14:35:00,67.78,67.8,67.66,67.68,116500.0,50.4632,50.4781,50.3738,50.3887,116500.0
2015-04-06 14:40:00,67.68,67.71,67.68,67.7,137500.0,50.3887,50.4111,50.3887,50.4036,137500.0
2015-04-06 14:45:00,67.7,67.71,67.67,67.7,102800.0,50.4036,50.4111,50.3813,50.4036,102800.0
2015-04-06 14:50:00,67.69,67.7,67.65,67.7,91800.0,50.3962,50.4036,50.3664,50.4036,91800.0
2015-04-06 14:55:00,67.69,67.71,67.68,67.69,81500.0,50.3962,50.4111,50.3887,50.3962,81500.0
2015-04-06 15:00:00,67.7,67.78,67.69,67.78,121800.0,50.4036,50.4632,50.3962,50.4632,121800.0
2015-04-06 15:05:00,67.77,67.78,67.7,67.74,154700.0,50.4557,50.4632,50.4036,50.4334,154700.0
2015-04-06 15:10:00,67.74,67.81,67.71,67.8,117500.0,50.4334,50.4855,50.4111,50.4781,117500.0
2015-04-06 15:15:00,67.81,67.85,67.78,67.78,199200.0,50.4855,50.5153,50.4632,50.4632,199200.0
2015-04-06 15:20:00,67.78,67.8,67.75,67.8,126100.0,50.4632,50.4781,50.4409,50.4781,126100.0
2015-04-06 15:25:00,67.79,67.87,67.78,67.79,189500.0,50.4706,50.5302,50.4632,50.4706,189500.0
2015-04-06 15:30:00,67.8,67.96,67.79,67.95,138900.0,50.4781,50.5972,50.4706,50.5898,138900.0
2015-04-06 15:35:00,67.95,67.96,67.85,67.86,145300.0,50.5898,50.5972,50.5153,50.5227,145300.0
2015-04-06 15:40:00,67.85,67.91,67.83,67.87,140400.0,50.5153,50.56,50.5004,50.5302,140400.0
2015-04-06 15:45:00,67.86,67.87,67.72,67.76,339500.0,50.5227,50.5302,50.4185,50.4483,339500.0
2015-04-06 15:50:00,67.77,67.8,67.74,67.77,218100.0,50.4557,50.4781,50.4334,50.4557,218100.0
2015-04-06 15:55:00,67.77,67.8,67.74,67.76,522400.0,50.4557,50.4781,50.4334,50.4483,522400.0
2015-04-07 09:30:00,67.72,67.79,67.26,67.79,355500.0,50.4185,50.4706,50.076,50.4706,355500.0
2015-04-07 09:35:00,67.76,67.93,67.62,67.75,129600.0,50.4483,50.5749,50.3441,50.4409,129600.0
2015-04-07 09:40:00,67.76,67.77,67.6,67.65,130700.0,50.4483,50.4557,50.3292,50.3664,130700.0
2015-04-07 09:45:00,67.65,67.78,67.65,67.72,117600.0,50.3664,50.4632,50.3664,50.4185,117600.0
2015-04-07 09:50:00,67.72,67.82,67.71,67.82,102700.0,50.4185,50.493,50.4111,50.493,102700.0
2015-04-07 09:55:00,67.82,67.91,67.77,67.81,145700.0,50.493,50.56,50.4557,50.4855,145700.0
2015-04-07 10:00:00,67.8,67.85,67.77,67.82,160000.0,50.4781,50.5153,50.4557,50.493,160000.0
2015-04-07 10:05:00,67.82,67.87,67.77,67.84,132700.0,50.493,50.5302,50.4557,50.5079,132700.0
2015-04-07 10:10:00,67.85,67.91,67.83,67.86,100100.0,50.5153,50.56,50.5004,50.5227,100100.0
2015-04-07 10:15:00,67.87,68.03,67.85,67.91,269500.0,50.5302,50.6493,50.5153,50.56,269500.0
2015-04-07 10:20:00,67.92,68.0,67.87,67.93,157100.0,50.5674,50.627,50.5302,50.5749,157100.0
2015-04-07 10:25:00,67.93,68.0,67.91,68.0,102100.0,50.5749,50.627,50.56,50.627,102100.0
2015-04-07 10:30:00,68.0,68.08,67.97,68.07,202900.0,50.627,50.6865,50.6046,50.6791,202900.0
2015-04-07 10:35:00,68.07,68.07,67.95,68.0,93700.0,50.6791,50.6791,50.5898,50.627,93700.0
2015-04-07 10:40:00,68.0,68.04,67.96,68.03,149400.0,50.627,50.6568,50.5972,50.6493,149400.0
2015-04-07 10:45:00,68.03,68.12,67.94,67.99,155000.0,50.6493,50.7163,50.5823,50.6195,155000.0
2015-04-07 10:50:00,68.0,68.03,67.91,67.97,61300.0,50.627,50.6493,50.56,50.6046,61300.0
2015-04-07 10:55:00,67.97,68.03,67.95,67.95,71900.0,50.6046,50.6493,50.5898,50.5898,71900.0
2015-04-07 11:00:00,67.95,67.96,67.9,67.92,104500.0,50.5898,50.5972,50.5525,50.5674,104500.0
2015-04-07 11:05:00,67.93,67.96,67.91,67.92,149700.0,50.5749,50.5972,50.56,50.5674,149700.0
2015-04-07 11:10:00,67.92,67.97,67.87,67.87,181100.0,50.5674,50.6046,50.5302,50.5302,181100.0
2015-04-07 11:15:00,67.87,67.9,67.81,67.87,148400.0,50.5302,50.5525,50.4855,50.5302,148400.0
2015-04-07 11:20:00,67.87,67.9,67.84,67.87,91000.0,50.5302,50.5525,50.5079,50.5302,91000.0
2015-04-07 11:25:00,67.88,67.88,67.84,67.87,62100.0,50.5376,50.5376,50.5079,50.5302,62100.0
2015-04-07 11:30:00,67.87,67.9,67.84,67.86,114000.0,50.5302,50.5525,50.5079,50.5227,114000.0
2015-04-07 11:35:00,67.86,67.86,67.75,67.8,146200.0,50.5227,50.5227,50.4409,50.4781,146200.0
2015-04-07 11:40:00,67.8,67.83,67.75,67.76,48500.0,50.4781,50.5004,50.4409,50.4483,48500.0
2015-04-07 11:45:00,67.75,67.81,67.74,67.75,96600.0,50.4409,50.4855,50.4334,50.4409,96600.0
2015-04-07 11:50:00,67.76,67.77,67.68,67.7,125700.0,50.4483,50.4557,50.3887,50.4036,125700.0
2015-04-07 11:55:00,67.7,67.75,67.69,67.75,101900.0,50.4036,50.4409,50.3962,50.4409,101900.0
2015-04-07 12:00:00,67.75,67.83,67.7,67.82,126100.0,50.4409,50.5004,50.4036,50.493,126100.0
2015-04-07 12:05:00,67.82,67.83,67.77,67.79,48900.0,50.493,50.5004,50.4557,50.4706,48900.0
2015-04-07 12:10:00,67.78,67.8,67.76,67.76,40100.0,50.4632,50.4781,50.4483,50.4483,40100.0
2015-04-07 12:15:00,67.76,67.79,67.75,67.76,88300.0,50.4483,50.4706,50.4409,50.4483,88300.0
2015-04-07 12:20:00,67.76,67.79,67.75,67.76,37200.0,50.4483,50.4706,50.4409,50.4483,37200.0
2015-04-07 12:25:00,67.75,67.8,67.75,67.8,64600.0,50.4409,50.4781,50.4409,50.4781,64600.0
2015-04-07 12:30:00,67.8,67.82,67.79,67.8,93600.0,50.4781,50.493,50.4706,50.4781,93600.0
2015-04-07 12:35:00,67.81,67.95,67.79,67.94,148600.0,50.4855,50.5898,50.4706,50.5823,148600.0
2015-04-07 12:40:00,67.95,67.96,67.91,67.91,215400.0,50.5898,50.5972,50.56,50.56,215400.0
2015-04-07 12:45:00,67.91,67.92,67.82,67.91,96000.0,50.56,50.5674,50.493,50.56,96000.0
2015-04-07 12:50:00,67.92,67.95,67.91,67.91,23700.0,50.5674,50.5898,50.56,50.56,23700.0
2015-04-07 12:55:00,67.91,67.92,67.87,67.9,35700.0,50.56,50.5674,50.5302,50.5525,35700.0
2015-04-07 13:00:00,67.89,67.92,67.87,67.91,67000.0,50.5451,50.5674,50.5302,50.56,67000.0
2015-04-07 13:05:00,67.91,68.02,67.89,67.98,227400.0,50.56,50.6419,50.5451,50.6121,227400.0
2015-04-07 13:10:00,67.98,67.99,67.88,67.92,47800.0,50.6121,50.6195,50.5376,50.5674,47800.0
2015-04-07 13:15:00,67.92,67.94,67.87,67.91,338500.0,50.5674,50.5823,50.5302,50.56,338500.0
2015-04-07 13:20:00,67.91,67.93,67.8,67.81,541100.0,50.56,50.5749,50.4781,50.4855,541100.0
2015-04-07 13:25:00,67.81,67.82,67.73,67.78,121200.0,50.4855,50.493,50.426,50.4632,121200.0
2015-04-07 13:30:00,67.77,67.85,67.75,67.81,205000.0,50.4557,50.5153,50.4409,50.4855,205000.0
2015-04-07 13:35:00,67.81,67.84,67.8,67.81,87700.0,50.4855,50.5079,50.4781,50.4855,87700.0
2015-04-07 13:40:00,67.8,67.81,67.74,67.77,101200.0,50.4781,50.4855,50.4334,50.4557,101200.0
2015-04-07 13:45:00,67.77,67.83,67.76,67.82,170500.0,50.4557,50.5004,50.4483,50.493,170500.0
2015-04-07 13:50:00,67.81,67.82,67.73,67.78,62600.0,50.4855,50.493,50.426,50.4632,62600.0
2015-04-07 13:55:00,67.78,67.84,67.77,67.83,129000.0,50.4632,50.5079,50.4557,50.5004,129000.0
2015-04-07 14:00:00,67.83,67.84,67.79,67.82,65200.0,50.5004,50.5079,50.4706,50.493,65200.0
2015-04-07 14:05:00,67.81,67.83,67.78,67.79,500200.0,50.4855,50.5004,50.4632,50.4706,500200.0
2015-04-07 14:10:00,67.78,67.85,67.77,67.83,354200.0,50.4632,50.5153,50.4557,50.5004,354200.0
2015-04-07 14:15:00,67.82,67.85,67.8,67.85,91900.0,50.493,50.5153,50.4781,50.5153,91900.0
2015-04-07 14:20:00,67.85,67.85,67.78,67.8,48600.0,50.5153,50.5153,50.4632,50.4781,48600.0
2015-04-07 14:25:00,67.79,67.8,67.74,67.78,76300.0,50.4706,50.4781,50.4334,50.4632,76300.0
2015-04-07 14:30:00,67.78,67.79,67.73,67.75,99200.0,50.4632,50.4706,50.426,50.4409,99200.0
2015-04-07 14:35:00,67.76,67.81,67.75,67.8,104900.0,50.4483,50.4855,50.4409,50.4781,104900.0
2015-04-07 14:40:00,67.79,67.81,67.77,67.78,89800.0,50.4706,50.4855,50.4557,50.4632,89800.0
2015-04-07 14:45:00,67.77,67.79,67.75,67.77,100600.0,50.4557,50.4706,50.4409,50.4557,100600.0
2015-04-07 14:50:00,67.77,67.81,67.75,67.76,115900.0,50.4557,50.4855,50.4409,50.4483,115900.0
2015-04-07 14:55:00,67.75,67.75,67.64,67.65,143400.0,50.4409,50.4409,50.359,50.3664,143400.0
2015-04-07 15:00:00,67.65,67.65,67.57,67.62,272100.0,50.3664,50.3664,50.3068,50.3441,272100.0
2015-04-07 15:05:00,67.61,67.62,67.58,67.61,115600.0,50.3366,50.3441,50.3143,50.3366,115600.0
2015-04-07 15:10:00,67.61,67.61,67.54,67.55,136100.0,50.3366,50.3366,50.2845,50.2919,136100.0
2015-04-07 15:15:00,67.54,67.57,67.53,67.57,156600.0,50.2845,50.3068,50.2771,50.3068,156600.0
2015-04-07 15:20:00,67.57,67.57,67.46,67.46,177500.0,50.3068,50.3068,50.2249,50.2249,177500.0
2015-04-07 15:25:00,67.46,67.7,67.44,67.63,272100.0,50.2249,50.4036,50.2101,50.3515,272100.0
2015-04-07 15:30:00,67.63,67.64,67.5,67.52,380300.0,50.3515,50.359,50.2547,50.2696,380300.0
2015-04-07 15:35:00,67.52,67.56,67.4,67.49,474200.0,50.2696,50.2994,50.1803,50.2473,474200.0
2015-04-07 15:40:00,67.48,67.51,67.39,67.5,214100.0,50.2398,50.2622,50.1728,50.2547,214100.0
2015-04-07 15:45:00,67.5,67.52,67.41,67.41,294800.0,50.2547,50.2696,50.1877,50.1877,294800.0
2015-04-07 15:50:00,67.42,67.43,67.32,67.34,545100.0,50.1952,50.2026,50.1207,50.1356,545100.0
2015-04-07 15:55:00,67.35,67.37,67.31,67.31,792200.0,50.143,50.1579,50.1133,50.1133,792200.0
2015-04-08 09:30:00,66.98,67.39,66.93,67.09,494000.0,49.8676,50.1728,49.8304,49.9495,494000.0
2015-04-08 09:35:00,67.1,67.24,67.06,67.19,237800.0,49.9569,50.0612,49.9271,50.0239,237800.0
2015-04-08 09:40:00,67.2,67.29,67.2,67.21,338600.0,50.0314,50.0984,50.0314,50.0388,338600.0
2015-04-08 09:45:00,67.21,67.38,67.21,67.28,245400.0,50.0388,50.1654,50.0388,50.0909,245400.0
2015-04-08 09:50:00,67.28,67.33,67.25,67.27,185200.0,50.0909,50.1282,50.0686,50.0835,185200.0
2015-04-08 09:55:00,67.28,67.36,67.25,67.3,197200.0,50.0909,50.1505,50.0686,50.1058,197200.0
2015-04-08 10:00:00,67.3,67.33,67.24,67.3,299800.0,50.1058,50.1282,50.0612,50.1058,299800.0
2015-04-08 10:05:00,67.3,67.4,67.28,67.35,165200.0,50.1058,50.1803,50.0909,50.143,165200.0
2015-04-08 10:10:00,67.34,67.45,67.3,67.34,127500.0,50.1356,50.2175,50.1058,50.1356,127500.0
2015-04-08 10:15:00,67.34,67.4,67.23,67.25,59600.0,50.1356,50.1803,50.0537,50.0686,59600.0
2015-04-08 10:20:00,67.25,67.33,67.24,67.33,298300.0,50.0686,50.1282,50.0612,50.1282,298300.0
2015-04-08 10:25:00,67.33,67.33,67.25,67.25,261200.0,50.1282,50.1282,50.0686,50.0686,261200.0
2015-04-08 10:30:00,67.26,67.37,67.25,67.31,561800.0,50.076,50.1579,50.0686,50.1133,561800.0
2015-04-08 10:35:00,67.31,67.33,67.3,67.32,364000.0,50.1133,50.1282,50.1058,50.1207,364000.0
2015-04-08 10:40:00,67.32,67.33,67.21,67.24,214400.0,50.1207,50.1282,50.0388,50.0612,214400.0
2015-04-08 10:45:00,67.23,67.29,67.22,67.25,106100.0,50.0537,50.0984,50.0463,50.0686,106100.0
2015-04-08 10:50:00,67.25,67.3,67.25,67.28,90200.0,50.0686,50.1058,50.0686,50.0909,90200.0
2015-04-08 10:55:00,67.27,67.31,67.27,67.29,177900.0,50.0835,50.1133,50.0835,50.0984,177900.0
2015-04-08 11:00:00,67.29,67.31,67.27,67.3,197800.0,50.0984,50.1133,50.0835,50.1058,197800.0
2015-04-08 11:05:00,67.3,67.32,67.23,67.26,150800.0,50.1058,50.1207,50.0537,50.076,150800.0
2015-04-08 11:10:00,67.27,67.29,67.25,67.29,80500.0,50.0835,50.0984,50.0686,50.0984,80500.0
2015-04-08 11:15:00,67.28,67.38,67.28,67.32,145000.0,50.0909,50.1654,50.0909,50.1207,145000.0
2015-04-08 11:20:00,67.31,67.33,67.28,67.29,104000.0,50.1133,50.1282,50.0909,50.0984,104000.0
2015-04-08 11:25:00,67.29,67.3,67.28,67.29,89300.0,50.0984,50.1058,50.0909,50.0984,89300.0
2015-04-08 11:30:00,67.28,67.31,67.24,67.24,212000.0,50.0909,50.1133,50.0612,50.0612,212000.0
2015-04-08 11:35:00,67.24,67.31,67.24,67.31,122900.0,50.0612,50.1133,50.0612,50.1133,122900.0
2015-04-08 11:40:00,67.3,67.36,67.29,67.31,195100.0,50.1058,50.1505,50.0984,50.1133,195100.0
2015-04-08 11:45:00,67.3,67.32,67.25,67.28,107700.0,50.1058,50.1207,50.0686,50.0909,107700.0
2015-04-08 11:50:00,67.28,67.32,67.26,67.3,153800.0,50.0909,50.1207,50.076,50.1058,153800.0
2015-04-08 11:55:00,67.3,67.33,67.29,67.32,139900.0,50.1058,50.1282,50.0984,50.1207,139900.0
2015-04-08 12:00:00,67.32,67.33,67.3,67.31,55700.0,50.1207,50.1282,50.1058,50.1133,55700.0
2015-04-08 12:05:00,67.31,67.32,67.29,67.31,254900.0,50.1133,50.1207,50.0984,50.1133,254900.0
2015-04-08 12:10:00,67.31,67.31,67.3,67.3,126500.0,50.1133,50.1133,50.1058,50.1058,126500.0
2015-04-08 12:15:00,67.31,67.34,67.28,67.33,111100.0,50.1133,50.1356,50.0909,50.1282,111100.0
2015-04-08 12:20:00,67.34,67.36,67.3,67.31,99800.0,50.1356,50.1505,50.1058,50.1133,99800.0
2015-04-08 12:25:00,67.31,67.32,67.3,67.31,132400.0,50.1133,50.1207,50.1058,50.1133,132400.0
2015-04-08 12:30:00,67.3,67.32,67.29,67.3,119800.0,50.1058,50.1207,50.0984,50.1058,119800.0
2015-04-08 12:35:00,67.31,67.32,67.29,67.32,57400.0,50.1133,50.1207,50.0984,50.1207,57400.0
2015-04-08 12:40:00,67.31,67.32,67.29,67.31,73600.0,50.1133,50.1207,50.0984,50.1133,73600.0
2015-04-08 12:45:00,67.31,67.32,67.3,67.3,74600.0,50.1133,50.1207,50.1058,50.1058,74600.0
2015-04-08 12:50:00,67.3,67.31,67.26,67.29,96400.0,50.1058,50.1133,50.076,50.0984,96400.0
2015-04-08 12:55:00,67.3,67.31,67.28,67.28,44600.0,50.1058,50.1133,50.0909,50.0909,44600.0
2015-04-08 13:00:00,67.29,67.3,67.27,67.28,46400.0,50.0984,50.1058,50.0835,50.0909,46400.0
2015-04-08 13:05:00,67.27,67.3,67.27,67.29,34000.0,50.0835,50.1058,50.0835,50.0984,34000.0
2015-04-08 13:10:00,67.3,67.3,67.23,67.23,88000.0,50.1058,50.1058,50.0537,50.0537,88000.0
2015-04-08 13:15:00,67.23,67.26,67.21,67.26,123000.0,50.0537,50.076,50.0388,50.076,123000.0
2015-04-08 13:20:00,67.26,67.27,67.21,67.26,115700.0,50.076,50.0835,50.0388,50.076,115700.0
2015-04-08 13:25:00,67.26,67.26,67.23,67.25,53900.0,50.076,50.076,50.0537,50.0686,53900.0
2015-04-08 13:30:00,67.25,67.28,67.23,67.27,337700.0,50.0686,50.0909,50.0537,50.0835,337700.0
2015-04-08 13:35:00,67.27,67.28,67.24,67.28,126300.0,50.0835,50.0909,50.0612,50.0909,126300.0
2015-04-08 13:40:00,67.28,67.28,67.2,67.24,179000.0,50.0909,50.0909,50.0314,50.0612,179000.0
2015-04-08 13:45:00,67.24,67.3,67.23,67.27,74800.0,50.0612,50.1058,50.0537,50.0835,74800.0
2015-04-08 13:50:00,67.28,67.28,67.26,67.28,214500.0,50.0909,50.0909,50.076,50.0909,214500.0
2015-04-08 13:55:00,67.28,67.3,67.26,67.29,56200.0,50.0909,50.1058,50.076,50.0984,56200.0
2015-04-08 14:00:00,67.28,67.31,67.22,67.28,216800.0,50.0909,50.1133,50.0463,50.0909,216800.0
2015-04-08 14:05:00,67.27,67.31,67.2,67.22,334500.0,50.0835,50.1133,50.0314,50.0463,334500.0
2015-04-08 14:10:00,67.22,67.48,67.21,67.41,622800.0,50.0463,50.2398,50.0388,50.1877,622800.0
2015-04-08 14:15:00,67.41,67.54,67.37,67.48,224600.0,50.1877,50.2845,50.1579,50.2398,224600.0
2015-04-08 14:20:00,67.48,67.59,67.33,67.34,245900.0,50.2398,50.3217,50.1282,50.1356,245900.0
2015-04-08 14:25:00,67.33,67.35,67.24,67.28,114300.0,50.1282,50.143,50.0612,50.0909,114300.0
2015-04-08 14:30:00,67.29,67.37,67.27,67.37,91200.0,50.0984,50.1579,50.0835,50.1579,91200.0
2015-04-08 14:35:00,67.36,67.37,67.25,67.33,80300.0,50.1505,50.1579,50.0686,50.1282,80300.0
2015-04-08 14:40:00,67.32,67.37,67.26,67.35,152600.0,50.1207,50.1579,50.076,50.143,152600.0
2015-04-08 14:45:00,67.36,67.39,67.32,67.39,89600.0,50.1505,50.1728,50.1207,50.1728,89600.0
2015-04-08 14:50:00,67.39,67.41,67.27,67.28,149300.0,50.1728,50.1877,50.0835,50.0909,149300.0
2015-04-08 14:55:00,67.28,67.31,67.27,67.31,84200.0,50.0909,50.1133,50.0835,50.1133,84200.0
2015-04-08 15:00:00,67.31,67.36,67.27,67.33,71800.0,50.1133,50.1505,50.0835,50.1282,71800.0
2015-04-08 15:05:00,67.33,67.33,67.31,67.32,74600.0,50.1282,50.1282,50.1133,50.1207,74600.0
2015-04-08 15:10:00,67.32,67.37,67.27,67.28,358900.0,50.1207,50.1579,50.0835,50.0909,358900.0
2015-04-08 15:15:00,67.28,67.36,67.27,67.28,94200.0,50.0909,50.1505,50.0835,50.0909,94200.0
2015-04-08 15:20:00,67.29,67.3,67.23,67.27,85600.0,50.0984,50.1058,50.0537,50.0835,85600.0
2015-04-08 15:25:00,67.28,67.33,67.25,67.26,92300.0,50.0909,50.1282,50.0686,50.076,92300.0
2015-04-08 15:30:00,67.26,67.29,67.24,67.29,186100.0,50.076,50.0984,50.0612,50.0984,186100.0
2015-04-08 15:35:00,67.27,67.33,67.26,67.28,497800.0,50.0835,50.1282,50.076,50.0909,497800.0
2015-04-08 15:40:00,67.28,67.31,67.24,67.25,203300.0,50.0909,50.1133,50.0612,50.0686,203300.0
2015-04-08 15:45:00,67.25,67.26,67.16,67.2,387500.0,50.0686,50.076,50.0016,50.0314,387500.0
2015-04-08 15:50:00,67.21,67.24,67.2,67.2,273400.0,50.0388,50.0612,50.0314,50.0314,273400.0
2015-04-08 15:55:00,67.2,67.26,67.2,67.26,750300.0,50.0314,50.076,50.0314,50.076,750300.0
2015-04-09 09:30:00,67.42,67.89,67.31,67.78,212400.0,50.1952,50.5451,50.1133,50.4632,212400.0
2015-04-09 09:35:00,67.79,68.11,67.79,68.06,387200.0,50.4706,50.7089,50.4706,50.6717,387200.0
2015-04-09 09:40:00,68.07,68.62,68.06,68.51,389200.0,50.6791,51.0886,50.6717,51.0067,389200.0
2015-04-09 09:45:00,68.51,68.57,68.41,68.44,368300.0,51.0067,51.0514,50.9322,50.9546,368300.0
2015-04-09 09:50:00,68.44,68.53,68.39,68.53,233400.0,50.9546,51.0216,50.9173,51.0216,233400.0
2015-04-09 09:55:00,68.53,68.55,68.42,68.48,103500.0,51.0216,51.0365,50.9397,50.9843,103500.0
2015-04-09 10:00:00,68.47,68.56,68.47,68.54,208800.0,50.9769,51.0439,50.9769,51.029,208800.0
2015-04-09 10:05:00,68.55,68.66,68.42,68.63,168900.0,51.0365,51.1184,50.9397,51.096,168900.0
2015-04-09 10:10:00,68.63,68.76,68.54,68.73,254800.0,51.096,51.1928,51.029,51.1705,254800.0
2015-04-09 10:15:00,68.74,68.75,68.56,68.6,130800.0,51.1779,51.1854,51.0439,51.0737,130800.0
2015-04-09 10:20:00,68.6,68.67,68.47,68.66,109600.0,51.0737,51.1258,50.9769,51.1184,109600.0
2015-04-09 10:25:00,68.67,68.79,68.64,68.78,122000.0,51.1258,51.2151,51.1035,51.2077,122000.0
2015-04-09 10:30:00,68.78,68.79,68.69,68.79,178900.0,51.2077,51.2151,51.1407,51.2151,178900.0
2015-04-09 10:35:00,68.78,68.78,68.72,68.74,194900.0,51.2077,51.2077,51.163,51.1779,194900.0
2015-04-09 10:40:00,68.74,68.91,68.74,68.84,291300.0,51.1779,51.3045,51.1779,51.2524,291300.0
2015-04-09 10:45:00,68.85,68.89,68.74,68.81,251300.0,51.2598,51.2896,51.1779,51.23,251300.0
2015-04-09 10:50:00,68.8,68.9,68.7,68.9,136900.0,51.2226,51.297,51.1481,51.297,136900.0
2015-04-09 10:55:00,68.9,68.93,68.77,68.89,168100.0,51.297,51.3194,51.2003,51.2896,168100.0
2015-04-09 11:00:00,68.89,68.91,68.82,68.82,97100.0,51.2896,51.3045,51.2375,51.2375,97100.0
2015-04-09 11:05:00,68.81,68.88,68.78,68.86,94900.0,51.23,51.2822,51.2077,51.2673,94900.0
2015-04-09 11:10:00,68.85,68.9,68.8,68.88,94500.0,51.2598,51.297,51.2226,51.2822,94500.0
2015-04-09 11:15:00,68.89,68.93,68.83,68.9,262000.0,51.2896,51.3194,51.2449,51.297,262000.0
2015-04-09 11:20:00,68.91,68.98,68.87,68.95,266800.0,51.3045,51.3566,51.2747,51.3343,266800.0
2015-04-09 11:25:00,68.96,68.99,68.94,68.99,55100.0,51.3417,51.3641,51.3268,51.3641,55100.0
2015-04-09 11:30:00,68.98,68.99,68.94,68.97,67000.0,51.3566,51.3641,51.3268,51.3492,67000.0
2015-04-09 11:35:00,68.97,69.09,68.94,69.03,327300.0,51.3492,51.4385,51.3268,51.3938,327300.0
2015-04-09 11:40:00,69.03,69.04,68.98,69.02,122800.0,51.3938,51.4013,51.3566,51.3864,122800.0
2015-04-09 11:45:00,69.02,69.02,68.95,68.98,244200.0,51.3864,51.3864,51.3343,51.3566,244200.0
2015-04-09 11:50:00,68.98,69.0,68.95,68.96,173700.0,51.3566,51.3715,51.3343,51.3417,173700.0
2015-04-09 11:55:00,68.95,69.0,68.95,68.99,117200.0,51.3343,51.3715,51.3343,51.3641,117200.0
2015-04-09 12:00:00,68.99,69.0,68.98,69.0,79400.0,51.3641,51.3715,51.3566,51.3715,79400.0
2015-04-09 12:05:00,69.0,69.0,68.95,68.97,64300.0,51.3715,51.3715,51.3343,51.3492,64300.0
2015-04-09 12:10:00,68.97,69.0,68.96,69.0,47400.0,51.3492,51.3715,51.3417,51.3715,47400.0
2015-04-09 12:15:00,69.0,69.06,68.98,69.01,105400.0,51.3715,51.4162,51.3566,51.3789,105400.0
2015-04-09 12:20:00,69.0,69.04,68.95,69.03,78500.0,51.3715,51.4013,51.3343,51.3938,78500.0
2015-04-09 12:25:00,69.04,69.09,68.99,68.99,73500.0,51.4013,51.4385,51.3641,51.3641,73500.0
2015-04-09 12:30:00,69.0,69.01,68.88,68.91,121100.0,51.3715,51.3789,51.2822,51.3045,121100.0
2015-04-09 12:35:00,68.91,68.96,68.9,68.95,35000.0,51.3045,51.3417,51.297,51.3343,35000.0
2015-04-09 12:40:00,68.95,68.96,68.89,68.92,39300.0,51.3343,51.3417,51.2896,51.3119,39300.0
2015-04-09 12:45:00,68.93,68.93,68.82,68.82,60900.0,51.3194,51.3194,51.2375,51.2375,60900.0
2015-04-09 12:50:00,68.82,68.83,68.73,68.83,97600.0,51.2375,51.2449,51.1705,51.2449,97600.0
2015-04-09 12:55:00,68.83,68.84,68.74,68.8,66000.0,51.2449,51.2524,51.1779,51.2226,66000.0
2015-04-09 13:00:00,68.8,68.84,68.71,68.74,77900.0,51.2226,51.2524,51.1556,51.1779,77900.0
2015-04-09 13:05:00,68.74,68.77,68.72,68.75,76300.0,51.1779,51.2003,51.163,51.1854,76300.0
2015-04-09 13:10:00,68.76,68.77,68.74,68.76,270000.0,51.1928,51.2003,51.1779,51.1928,270000.0
2015-04-09 13:15:00,68.76,68.83,68.75,68.8,53500.0,51.1928,51.2449,51.1854,51.2226,53500.0
2015-04-09 13:20:00,68.81,68.84,68.76,68.77,115000.0,51.23,51.2524,51.1928,51.2003,115000.0
2015-04-09 13:25:00,68.78,68.8,68.71,68.73,91900.0,51.2077,51.2226,51.1556,51.1705,91900.0
2015-04-09 13:30:00,68.73,68.77,68.72,68.72,255800.0,51.1705,51.2003,51.163,51.163,255800.0
2015-04-09 13:35:00,68.73,68.73,68.62,68.64,186300.0,51.1705,51.1705,51.0886,51.1035,186300.0
2015-04-09 13:40:00,68.64,68.65,68.59,68.62,83100.0,51.1035,51.1109,51.0662,51.0886,83100.0
2015-04-09 13:45:00,68.62,68.66,68.61,68.65,110600.0,51.0886,51.1184,51.0811,51.1109,110600.0
2015-04-09 13:50:00,68.65,68.66,68.62,68.64,146100.0,51.1109,51.1184,51.0886,51.1035,146100.0
2015-04-09 13:55:00,68.63,68.63,68.6,68.6,217400.0,51.096,51.096,51.0737,51.0737,217400.0
2015-04-09 14:00:00,68.6,68.66,68.58,68.64,138000.0,51.0737,51.1184,51.0588,51.1035,138000.0
2015-04-09 14:05:00,68.65,68.67,68.62,68.63,82600.0,51.1109,51.1258,51.0886,51.096,82600.0
2015-04-09 14:10:00,68.63,68.63,68.59,68.63,35800.0,51.096,51.096,51.0662,51.096,35800.0
2015-04-09 14:15:00,68.63,68.64,68.6,68.62,55900.0,51.096,51.1035,51.0737,51.0886,55900.0
2015-04-09 14:20:00,68.62,68.66,68.58,68.66,146200.0,51.0886,51.1184,51.0588,51.1184,146200.0
2015-04-09 14:25:00,68.66,68.71,68.62,68.62,70000.0,51.1184,51.1556,51.0886,51.0886,70000.0
2015-04-09 14:30:00,68.62,68.63,68.58,68.61,69500.0,51.0886,51.096,51.0588,51.0811,69500.0
2015-04-09 14:35:00,68.61,68.71,68.6,68.7,198200.0,51.0811,51.1556,51.0737,51.1481,198200.0
2015-04-09 14:40:00,68.7,68.7,68.57,68.6,130100.0,51.1481,51.1481,51.0514,51.0737,130100.0
2015-04-09 14:45:00,68.59,68.6,68.57,68.59,136400.0,51.0662,51.0737,51.0514,51.0662,136400.0
2015-04-09 14:50:00,68.59,68.62,68.58,68.6,142400.0,51.0662,51.0886,51.0588,51.0737,142400.0
2015-04-09 14:55:00,68.6,68.61,68.54,68.58,159500.0,51.0737,51.0811,51.029,51.0588,159500.0
2015-04-09 15:00:00,68.58,68.64,68.57,68.6,100300.0,51.0588,51.1035,51.0514,51.0737,100300.0
2015-04-09 15:05:00,68.6,68.62,68.54,68.57,92700.0,51.0737,51.0886,51.029,51.0514,92700.0
2015-04-09 15:10:00,68.57,68.73,68.53,68.72,210700.0,51.0514,51.1705,51.0216,51.163,210700.0
2015-04-09 15:15:00,68.71,68.72,68.67,68.67,206600.0,51.1556,51.163,51.1258,51.1258,206600.0
2015-04-09 15:20:00,68.68,68.72,68.65,68.67,73100.0,51.1333,51.163,51.1109,51.1258,73100.0
2015-04-09 15:25:00,68.67,68.81,68.65,68.78,149600.0,51.1258,51.23,51.1109,51.2077,149600.0
2015-04-09 15:30:00,68.79,68.8,68.75,68.78,226500.0,51.2151,51.2226,51.1854,51.2077,226500.0
2015-04-09 15:35:00,68.78,68.8,68.76,68.78,218000.0,51.2077,51.2226,51.1928,51.2077,218000.0
2015-04-09 15:40:00,68.79,68.82,68.76,68.78,225000.0,51.2151,51.2375,51.1928,51.2077,225000.0
2015-04-09 15:45:00,68.78,68.84,68.76,68.8,370800.0,51.2077,51.2524,51.1928,51.2226,370800.0
2015-04-09 15:50:00,68.8,68.83,68.76,68.78,359100.0,51.2226,51.2449,51.1928,51.2077,359100.0
2015-04-09 15:55:00,68.78,68.85,68.78,68.81,793800.0,51.2077,51.2598,51.2077,51.23,793800.0
2015-04-10 09:30:00,68.69,68.92,68.47,68.83,209500.0,51.1407,51.3119,50.9769,51.2449,209500.0
2015-04-10 09:35:00,68.83,68.94,68.8,68.84,180000.0,51.2449,51.3268,51.2226,51.2524,180000.0
2015-04-10 09:40:00,68.85,68.9,68.79,68.87,199100.0,51.2598,51.297,51.2151,51.2747,199100.0
2015-04-10 09:45:00,68.88,68.88,68.57,68.66,116100.0,51.2822,51.2822,51.0514,51.1184,116100.0
2015-04-10 09:50:00,68.67,68.77,68.6,68.71,152700.0,51.1258,51.2003,51.0737,51.1556,152700.0
2015-04-10 09:55:00,68.71,68.73,68.54,68.57,165700.0,51.1556,51.1705,51.029,51.0514,165700.0
2015-04-10 10:00:00,68.58,68.62,68.54,68.57,173500.0,51.0588,51.0886,51.029,51.0514,173500.0
2015-04-10 10:05:00,68.57,68.59,68.55,68.57,130800.0,51.0514,51.0662,51.0365,51.0514,130800.0
2015-04-10 10:10:00,68.57,68.66,68.53,68.61,145900.0,51.0514,51.1184,51.0216,51.0811,145900.0
2015-04-10 10:15:00,68.61,68.66,68.47,68.5,104300.0,51.0811,51.1184,50.9769,50.9992,104300.0
2015-04-10 10:20:00,68.49,68.61,68.47,68.6,106400.0,50.9918,51.0811,50.9769,51.0737,106400.0
2015-04-10 10:25:00,68.59,68.67,68.57,68.63,74900.0,51.0662,51.1258,51.0514,51.096,74900.0
2015-04-10 10:30:00,68.63,68.77,68.61,68.77,100700.0,51.096,51.2003,51.0811,51.2003,100700.0
2015-04-10 10:35:00,68.77,68.91,68.77,68.88,195800.0,51.2003,51.3045,51.2003,51.2822,195800.0
2015-04-10 10:40:00,68.88,69.02,68.87,68.99,232700.0,51.2822,51.3864,51.2747,51.3641,232700.0
2015-04-10 10:45:00,68.99,69.0,68.91,68.92,82500.0,51.3641,51.3715,51.3045,51.3119,82500.0
2015-04-10 10:50:00,68.92,69.05,68.9,69.01,79300.0,51.3119,51.4087,51.297,51.3789,79300.0
2015-04-10 10:55:00,69.02,69.05,68.9,68.9,116900.0,51.3864,51.4087,51.297,51.297,116900.0
2015-04-10 11:00:00,68.9,68.99,68.88,68.95,175200.0,51.297,51.3641,51.2822,51.3343,175200.0
2015-04-10 11:05:00,68.95,68.97,68.9,68.91,74500.0,51.3343,51.3492,51.297,51.3045,74500.0
2015-04-10 11:10:00,68.9,68.94,68.89,68.94,76500.0,51.297,51.3268,51.2896,51.3268,76500.0
2015-04-10 11:15:00,68.94,69.0,68.93,68.99,113200.0,51.3268,51.3715,51.3194,51.3641,113200.0
2015-04-10 11:20:00,68.99,69.02,68.98,68.98,71200.0,51.3641,51.3864,51.3566,51.3566,71200.0
2015-04-10 11:25:00,68.98,69.02,68.97,69.0,130100.0,51.3566,51.3864,51.3492,51.3715,130100.0
2015-04-10 11:30:00,69.0,69.03,68.98,69.01,102400.0,51.3715,51.3938,51.3566,51.3789,102400.0
2015-04-10 11:35:00,69.02,69.02,68.95,68.99,58900.0,51.3864,51.3864,51.3343,51.3641,58900.0
2015-04-10 11:40:00,68.98,68.99,68.92,68.95,77500.0,51.3566,51.3641,51.3119,51.3343,77500.0
2015-04-10 11:45:00,68.95,69.0,68.87,68.87,95800.0,51.3343,51.3715,51.2747,51.2747,95800.0
2015-04-10 11:50:00,68.87,68.88,68.84,68.86,43300.0,51.2747,51.2822,51.2524,51.2673,43300.0
2015-04-10 11:55:00,68.86,68.86,68.84,68.84,28200.0,51.2673,51.2673,51.2524,51.2524,28200.0
2015-04-10 12:00:00,68.84,68.9,68.82,68.85,82500.0,51.2524,51.297,51.2375,51.2598,82500.0
2015-04-10 12:05:00,68.85,68.87,68.84,68.84,26300.0,51.2598,51.2747,51.2524,51.2524,26300.0
2015-04-10 12:10:00,68.85,68.85,68.77,68.78,34300.0,51.2598,51.2598,51.2003,51.2077,34300.0
2015-04-10 12:15:00,68.77,68.81,68.73,68.78,46500.0,51.2003,51.23,51.1705,51.2077,46500.0
2015-04-10 12:20:00,68.78,68.8,68.71,68.73,47700.0,51.2077,51.2226,51.1556,51.1705,47700.0
2015-04-10 12:25:00,68.73,68.76,68.69,68.73,39300.0,51.1705,51.1928,51.1407,51.1705,39300.0
2015-04-10 12:30:00,68.73,68.75,68.69,68.74,48900.0,51.1705,51.1854,51.1407,51.1779,48900.0
2015-04-10 12:35:00,68.75,68.77,68.73,68.75,42000.0,51.1854,51.2003,51.1705,51.1854,42000.0
2015-04-10 12:40:00,68.75,68.8,68.74,68.8,46300.0,51.1854,51.2226,51.1779,51.2226,46300.0
2015-04-10 12:45:00,68.8,68.83,68.79,68.81,84600.0,51.2226,51.2449,51.2151,51.23,84600.0
2015-04-10 12:50:00,68.81,68.83,68.8,68.82,39500.0,51.23,51.2449,51.2226,51.2375,39500.0
2015-04-10 12:55:00,68.83,68.87,68.81,68.83,66800.0,51.2449,51.2747,51.23,51.2449,66800.0
2015-04-10 13:00:00,68.83,68.84,68.82,68.84,99900.0,51.2449,51.2524,51.2375,51.2524,99900.0
2015-04-10 13:05:00,68.84,68.86,68.83,68.84,64300.0,51.2524,51.2673,51.2449,51.2524,64300.0
2015-04-10 13:10:00,68.84,68.84,68.82,68.84,51900.0,51.2524,51.2524,51.2375,51.2524,51900.0
2015-04-10 13:15:00,68.84,68.92,68.83,68.84,117000.0,51.2524,51.3119,51.2449,51.2524,117000.0
2015-04-10 13:20:00,68.84,68.87,68.84,68.85,36400.0,51.2524,51.2747,51.2524,51.2598,36400.0
2015-04-10 13:25:00,68.84,68.86,68.84,68.86,63500.0,51.2524,51.2673,51.2524,51.2673,63500.0
2015-04-10 13:30:00,68.87,68.9,68.84,68.87,51300.0,51.2747,51.297,51.2524,51.2747,51300.0
2015-04-10 13:35:00,68.86,68.88,68.85,68.85,58100.0,51.2673,51.2822,51.2598,51.2598,58100.0
2015-04-10 13:40:00,68.86,68.91,68.85,68.9,45900.0,51.2673,51.3045,51.2598,51.297,45900.0
2015-04-10 13:45:00,68.91,68.96,68.9,68.96,53200.0,51.3045,51.3417,51.297,51.3417,53200.0
2015-04-10 13:50:00,68.95,68.96,68.89,68.89,73900.0,51.3343,51.3417,51.2896,51.2896,73900.0
2015-04-10 13:55:00,68.9,68.9,68.88,68.9,87000.0,51.297,51.297,51.2822,51.297,87000.0
2015-04-10 14:00:00,68.9,68.92,68.88,68.89,46800.0,51.297,51.3119,51.2822,51.2896,46800.0
2015-04-10 14:05:00,68.89,68.93,68.88,68.92,54400.0,51.2896,51.3194,51.2822,51.3119,54400.0
2015-04-10 14:10:00,68.92,68.98,68.92,68.98,75300.0,51.3119,51.3566,51.3119,51.3566,75300.0
2015-04-10 14:15:00,68.97,68.98,68.95,68.96,94900.0,51.3492,51.3566,51.3343,51.3417,94900.0
2015-04-10 14:20:00,68.96,68.97,68.9,68.92,131900.0,51.3417,51.3492,51.297,51.3119,131900.0
2015-04-10 14:25:00,68.92,68.97,68.91,68.97,90300.0,51.3119,51.3492,51.3045,51.3492,90300.0
2015-04-10 14:30:00,68.97,69.02,68.96,68.99,194100.0,51.3492,51.3864,51.3417,51.3641,194100.0
2015-04-10 14:35:00,68.99,69.03,68.99,69.02,53400.0,51.3641,51.3938,51.3641,51.3864,53400.0
2015-04-10 14:40:00,69.02,69.04,69.0,69.03,77600.0,51.3864,51.4013,51.3715,51.3938,77600.0
2015-04-10 14:45:00,69.03,69.04,69.01,69.02,60900.0,51.3938,51.4013,51.3789,51.3864,60900.0
2015-04-10 14:50:00,69.02,69.04,69.01,69.03,50300.0,51.3864,51.4013,51.3789,51.3938,50300.0
2015-04-10 14:55:00,69.03,69.08,69.02,69.04,59200.0,51.3938,51.4311,51.3864,51.4013,59200.0
2015-04-10 15:00:00,69.03,69.06,68.98,69.0,83900.0,51.3938,51.4162,51.3566,51.3715,83900.0
2015-04-10 15:05:00,69.0,69.05,68.99,69.02,99300.0,51.3715,51.4087,51.3641,51.3864,99300.0
2015-04-10 15:10:00,69.02,69.06,69.02,69.03,442300.0,51.3864,51.4162,51.3864,51.3938,442300.0
2015-04-10 15:15:00,69.02,69.03,68.98,69.0,180900.0,51.3864,51.3938,51.3566,51.3715,180900.0
2015-04-10 15:20:00,69.0,69.01,68.96,69.01,69200.0,51.3715,51.3789,51.3417,51.3789,69200.0
2015-04-10 15:25:00,69.01,69.05,68.99,69.05,110800.0,51.3789,51.4087,51.3641,51.4087,110800.0
2015-04-10 15:30:00,69.05,69.07,69.04,69.05,141600.0,51.4087,51.4236,51.4013,51.4087,141600.0
2015-04-10 15:35:00,69.06,69.09,69.04,69.08,158200.0,51.4162,51.4385,51.4013,51.4311,158200.0
2015-04-10 15:40:00,69.08,69.08,69.05,69.06,106300.0,51.4311,51.4311,51.4087,51.4162,106300.0
2015-04-10 15:45:00,69.07,69.1,69.06,69.1,192500.0,51.4236,51.4459,51.4162,51.4459,192500.0
2015-04-10 15:50:00,69.09,69.12,69.03,69.12,529200.0,51.4385,51.4608,51.3938,51.4608,529200.0
2015-04-10 15:55:00,69.12,69.2,69.11,69.17,626200.0,51.4608,51.5204,51.4534,51.4981,626200.0
2015-04-13 09:30:00,71.2,71.9,71.0,71.55,1466800.0,53.0094,53.5306,52.8605,53.27,1466800.0
2015-04-13 09:35:00,71.55,71.57,70.91,70.97,949800.0,53.27,53.2849,52.7935,52.8382,949800.0
2015-04-13 09:40:00,70.97,71.01,70.73,70.76,622700.0,52.8382,52.868,52.6595,52.6818,622700.0
2015-04-13 09:45:00,70.8,71.03,70.78,70.9,869900.0,52.7116,52.8829,52.6967,52.7861,869900.0
2015-04-13 09:50:00,70.9,71.15,70.66,70.67,708500.0,52.7861,52.9722,52.6074,52.6148,708500.0
2015-04-13 09:55:00,70.67,70.71,70.46,70.46,491100.0,52.6148,52.6446,52.4585,52.4585,491100.0
2015-04-13 10:00:00,70.45,70.5,70.27,70.4,461700.0,52.451,52.4883,52.317,52.4138,461700.0
2015-04-13 10:05:00,70.4,70.58,70.31,70.56,453800.0,52.4138,52.5478,52.3468,52.5329,453800.0
2015-04-13 10:10:00,70.55,70.64,70.41,70.48,511600.0,52.5255,52.5925,52.4213,52.4734,511600.0
2015-04-13 10:15:00,70.48,70.49,70.28,70.38,379600.0,52.4734,52.4808,52.3245,52.3989,379600.0
2015-04-13 10:20:00,70.38,70.43,70.25,70.26,365900.0,52.3989,52.4362,52.3021,52.3096,365900.0
2015-04-13 10:25:00,70.26,70.31,70.07,70.09,306000.0,52.3096,52.3468,52.1681,52.183,306000.0
2015-04-13 10:30:00,70.09,70.1,69.94,70.02,619000.0,52.183,52.1905,52.0713,52.1309,619000.0
2015-04-13 10:35:00,70.0,70.03,69.91,69.98,282900.0,52.116,52.1383,52.049,52.1011,282900.0
2015-04-13 10:40:00,69.98,70.05,69.85,69.91,418600.0,52.1011,52.1532,52.0043,52.049,418600.0
2015-04-13 10:45:00,69.9,69.91,69.75,69.77,224500.0,52.0416,52.049,51.9299,51.9448,224500.0
2015-04-13 10:50:00,69.77,69.92,69.66,69.68,282000.0,51.9448,52.0564,51.8629,51.8778,282000.0
2015-04-13 10:55:00,69.67,69.7,69.51,69.52,258000.0,51.8703,51.8927,51.7512,51.7586,258000.0
2015-04-13 11:00:00,69.51,69.57,69.33,69.39,446400.0,51.7512,51.7959,51.6172,51.6619,446400.0
2015-04-13 11:05:00,69.38,69.57,69.28,69.42,502700.0,51.6544,51.7959,51.58,51.6842,502700.0
2015-04-13 11:10:00,69.42,69.56,69.41,69.45,307700.0,51.6842,51.7884,51.6767,51.7065,307700.0
2015-04-13 11:15:00,69.45,69.47,69.14,69.15,438200.0,51.7065,51.7214,51.4757,51.4832,438200.0
2015-04-13 11:20:00,69.15,69.4,69.05,69.33,629000.0,51.4832,51.6693,51.4087,51.6172,629000.0
2015-04-13 11:25:00,69.32,69.48,69.3,69.36,628200.0,51.6097,51.7289,51.5948,51.6395,628200.0
2015-04-13 11:30:00,69.36,69.45,69.26,69.35,348200.0,51.6395,51.7065,51.5651,51.6321,348200.0
2015-04-13 11:35:00,69.36,69.43,69.29,69.32,232000.0,51.6395,51.6916,51.5874,51.6097,232000.0
2015-04-13 11:40:00,69.31,69.32,69.11,69.2,345200.0,51.6023,51.6097,51.4534,51.5204,345200.0
2015-04-13 11:45:00,69.2,69.26,69.14,69.16,146800.0,51.5204,51.5651,51.4757,51.4906,146800.0
2015-04-13 11:50:00,69.16,69.22,69.16,69.2,131500.0,51.4906,51.5353,51.4906,51.5204,131500.0
2015-04-13 11:55:00,69.2,69.34,69.17,69.23,347200.0,51.5204,51.6246,51.4981,51.5427,347200.0
2015-04-13 12:00:00,69.23,69.3,69.17,69.25,153600.0,51.5427,51.5948,51.4981,51.5576,153600.0
2015-04-13 12:05:00,69.26,69.36,69.23,69.26,193600.0,51.5651,51.6395,51.5427,51.5651,193600.0
2015-04-13 12:10:00,69.26,69.28,69.22,69.25,149300.0,51.5651,51.58,51.5353,51.5576,149300.0
2015-04-13 12:15:00,69.25,69.29,69.24,69.27,104600.0,51.5576,51.5874,51.5502,51.5725,104600.0
2015-04-13 12:20:00,69.26,69.47,69.25,69.46,198000.0,51.5651,51.7214,51.5576,51.714,198000.0
2015-04-13 12:25:00,69.45,69.46,69.3,69.37,371100.0,51.7065,51.714,51.5948,51.647,371100.0
2015-04-13 12:30:00,69.37,69.39,69.3,69.37,310100.0,51.647,51.6619,51.5948,51.647,310100.0
2015-04-13 12:35:00,69.36,69.42,69.31,69.34,127000.0,51.6395,51.6842,51.6023,51.6246,127000.0
2015-04-13 12:40:00,69.34,69.39,69.31,69.39,140400.0,51.6246,51.6619,51.6023,51.6619,140400.0
2015-04-13 12:45:00,69.39,69.4,69.35,69.38,127600.0,51.6619,51.6693,51.6321,51.6544,127600.0
2015-04-13 12:50:00,69.38,69.42,69.28,69.34,821200.0,51.6544,51.6842,51.58,51.6246,821200.0
2015-04-13 12:55:00,69.34,69.35,69.25,69.29,190700.0,51.6246,51.6321,51.5576,51.5874,190700.0
2015-04-13 13:00:00,69.28,69.35,69.25,69.28,126000.0,51.58,51.6321,51.5576,51.58,126000.0
2015-04-13 13:05:00,69.28,69.29,69.03,69.1,372500.0,51.58,51.5874,51.3938,51.4459,372500.0
2015-04-13 13:10:00,69.1,69.1,68.82,68.93,317100.0,51.4459,51.4459,51.2375,51.3194,317100.0
2015-04-13 13:15:00,68.94,69.02,68.83,68.97,367600.0,51.3268,51.3864,51.2449,51.3492,367600.0
2015-04-13 13:20:00,68.96,69.11,68.96,68.97,237600.0,51.3417,51.4534,51.3417,51.3492,237600.0
2015-04-13 13:25:00,68.98,69.14,68.98,69.1,224100.0,51.3566,51.4757,51.3566,51.4459,224100.0
2015-04-13 13:30:00,69.09,69.12,69.04,69.09,235400.0,51.4385,51.4608,51.4013,51.4385,235400.0
2015-04-13 13:35:00,69.09,69.1,69.03,69.07,225900.0,51.4385,51.4459,51.3938,51.4236,225900.0
2015-04-13 13:40:00,69.06,69.11,68.99,69.07,239800.0,51.4162,51.4534,51.3641,51.4236,239800.0
2015-04-13 13:45:00,69.06,69.07,68.99,69.04,293700.0,51.4162,51.4236,51.3641,51.4013,293700.0
2015-04-13 13:50:00,69.03,69.04,68.99,69.02,110100.0,51.3938,51.4013,51.3641,51.3864,110100.0
2015-04-13 13:55:00,69.02,69.04,68.95,68.98,158100.0,51.3864,51.4013,51.3343,51.3566,158100.0
2015-04-13 14:00:00,68.98,69.03,68.93,68.97,126300.0,51.3566,51.3938,51.3194,51.3492,126300.0
2015-04-13 14:05:00,68.98,68.99,68.93,68.98,118600.0,51.3566,51.3641,51.3194,51.3566,118600.0
2015-04-13 14:10:00,68.98,69.02,68.95,68.97,104700.0,51.3566,51.3864,51.3343,51.3492,104700.0
2015-04-13 14:15:00,68.98,68.98,68.83,68.9,150800.0,51.3566,51.3566,51.2449,51.297,150800.0
2015-04-13 14:20:00,68.9,69.03,68.87,68.91,276600.0,51.297,51.3938,51.2747,51.3045,276600.0
2015-04-13 14:25:00,68.91,69.02,68.89,68.98,160800.0,51.3045,51.3864,51.2896,51.3566,160800.0
2015-04-13 14:30:00,68.98,68.99,68.85,68.94,144700.0,51.3566,51.3641,51.2598,51.3268,144700.0
2015-04-13 14:35:00,68.95,68.98,68.87,68.88,125800.0,51.3343,51.3566,51.2747,51.2822,125800.0
2015-04-13 14:40:00,68.87,68.96,68.87,68.94,117500.0,51.2747,51.3417,51.2747,51.3268,117500.0
2015-04-13 14:45:00,68.94,68.99,68.92,68.97,203100.0,51.3268,51.3641,51.3119,51.3492,203100.0
2015-04-13 14:50:00,68.97,68.98,68.83,68.93,97300.0,51.3492,51.3566,51.2449,51.3194,97300.0
2015-04-13 14:55:00,68.94,68.95,68.84,68.92,113800.0,51.3268,51.3343,51.2524,51.3119,113800.0
2015-04-13 15:00:00,68.91,68.96,68.86,68.87,107900.0,51.3045,51.3417,51.2673,51.2747,107900.0
2015-04-13 15:05:00,68.88,68.94,68.84,68.9,167100.0,51.2822,51.3268,51.2524,51.297,167100.0
2015-04-13 15:10:00,68.91,68.93,68.83,68.88,154400.0,51.3045,51.3194,51.2449,51.2822,154400.0
2015-04-13 15:15:00,68.87,68.89,68.78,68.85,293900.0,51.2747,51.2896,51.2077,51.2598,293900.0
2015-04-13 15:20:00,68.84,68.92,68.81,68.82,95000.0,51.2524,51.3119,51.23,51.2375,95000.0
2015-04-13 15:25:00,68.82,68.82,68.73,68.78,154100.0,51.2375,51.2375,51.1705,51.2077,154100.0
2015-04-13 15:30:00,68.78,68.84,68.68,68.68,248900.0,51.2077,51.2524,51.1333,51.1333,248900.0
2015-04-13 15:35:00,68.69,68.78,68.68,68.75,362000.0,51.1407,51.2077,51.1333,51.1854,362000.0
2015-04-13 15:40:00,68.74,68.82,68.72,68.8,249600.0,51.1779,51.2375,51.163,51.2226,249600.0
2015-04-13 15:45:00,68.8,68.85,68.74,68.83,335900.0,51.2226,51.2598,51.1779,51.2449,335900.0
2015-04-13 15:50:00,68.83,68.88,68.64,68.69,527000.0,51.2449,51.2822,51.1035,51.1407,527000.0
2015-04-13 15:55:00,68.69,68.79,68.68,68.73,704900.0,51.1407,51.2151,51.1333,51.1705,704900.0
2015-04-14 09:30:00,69.18,69.2,68.91,68.95,633000.0,51.5055,51.5204,51.3045,51.3343,633000.0
2015-04-14 09:35:00,68.95,69.07,68.93,69.06,306800.0,51.3343,51.4236,51.3194,51.4162,306800.0
2015-04-14 09:40:00,69.06,69.07,68.9,68.94,420800.0,51.4162,51.4236,51.297,51.3268,420800.0
2015-04-14 09:45:00,68.94,68.98,68.77,68.93,212700.0,51.3268,51.3566,51.2003,51.3194,212700.0
2015-04-14 09:50:00,68.95,69.0,68.85,68.89,117000.0,51.3343,51.3715,51.2598,51.2896,117000.0
2015-04-14 09:55:00,68.9,68.9,68.85,68.89,201400.0,51.297,51.297,51.2598,51.2896,201400.0
2015-04-14 10:00:00,68.89,68.95,68.7,68.71,393800.0,51.2896,51.3343,51.1481,51.1556,393800.0
2015-04-14 10:05:00,68.7,68.82,68.65,68.76,127200.0,51.1481,51.2375,51.1109,51.1928,127200.0
2015-04-14 10:10:00,68.75,68.83,68.67,68.72,186700.0,51.1854,51.2449,51.1258,51.163,186700.0
2015-04-14 10:15:00,68.73,69.0,68.72,68.88,193500.0,51.1705,51.3715,51.163,51.2822,193500.0
2015-04-14 10:20:00,68.88,68.94,68.75,68.76,108900.0,51.2822,51.3268,51.1854,51.1928,108900.0
2015-04-14 10:25:00,68.77,68.85,68.75,68.81,161000.0,51.2003,51.2598,51.1854,51.23,161000.0
2015-04-14 10:30:00,68.82,68.82,68.66,68.7,239100.0,51.2375,51.2375,51.1184,51.1481,239100.0
2015-04-14 10:35:00,68.71,68.72,68.64,68.69,120100.0,51.1556,51.163,51.1035,51.1407,120100.0
2015-04-14 10:40:00,68.7,68.72,68.65,68.68,147100.0,51.1481,51.163,51.1109,51.1333,147100.0
2015-04-14 10:45:00,68.68,68.73,68.65,68.73,102600.0,51.1333,51.1705,51.1109,51.1705,102600.0
2015-04-14 10:50:00,68.73,68.73,68.68,68.72,115700.0,51.1705,51.1705,51.1333,51.163,115700.0
2015-04-14 10:55:00,68.73,68.75,68.6,68.65,113900.0,51.1705,51.1854,51.0737,51.1109,113900.0
2015-04-14 11:00:00,68.65,68.74,68.61,68.74,106400.0,51.1109,51.1779,51.0811,51.1779,106400.0
2015-04-14 11:05:00,68.74,68.75,68.73,68.73,80400.0,51.1779,51.1854,51.1705,51.1705,80400.0
2015-04-14 11:10:00,68.73,69.05,68.73,69.0,257600.0,51.1705,51.4087,51.1705,51.3715,257600.0
2015-04-14 11:15:00,69.0,69.01,68.91,68.97,89400.0,51.3715,51.3789,51.3045,51.3492,89400.0
2015-04-14 11:20:00,68.96,69.08,68.91,69.02,209600.0,51.3417,51.4311,51.3045,51.3864,209600.0
2015-04-14 11:25:00,69.02,69.02,68.94,68.97,63800.0,51.3864,51.3864,51.3268,51.3492,63800.0
2015-04-14 11:30:00,68.96,69.04,68.96,68.99,76800.0,51.3417,51.4013,51.3417,51.3641,76800.0
2015-04-14 11:35:00,69.0,69.01,68.96,68.98,41300.0,51.3715,51.3789,51.3417,51.3566,41300.0
2015-04-14 11:40:00,68.98,69.0,68.94,68.97,48900.0,51.3566,51.3715,51.3268,51.3492,48900.0
2015-04-14 11:45:00,68.97,68.99,68.93,68.94,27200.0,51.3492,51.3641,51.3194,51.3268,27200.0
2015-04-14 11:50:00,68.94,68.98,68.93,68.98,32800.0,51.3268,51.3566,51.3194,51.3566,32800.0
2015-04-14 11:55:00,68.98,68.98,68.92,68.96,60100.0,51.3566,51.3566,51.3119,51.3417,60100.0
2015-04-14 12:00:00,68.96,68.98,68.93,68.95,27200.0,51.3417,51.3566,51.3194,51.3343,27200.0
2015-04-14 12:05:00,68.95,68.99,68.94,68.96,103400.0,51.3343,51.3641,51.3268,51.3417,103400.0
2015-04-14 12:10:00,68.96,69.09,68.94,69.0,77900.0,51.3417,51.4385,51.3268,51.3715,77900.0
2015-04-14 12:15:00,69.0,69.01,68.94,68.96,40300.0,51.3715,51.3789,51.3268,51.3417,40300.0
2015-04-14 12:20:00,68.97,69.0,68.93,68.98,30600.0,51.3492,51.3715,51.3194,51.3566,30600.0
2015-04-14 12:25:00,68.98,69.05,68.96,68.98,48700.0,51.3566,51.4087,51.3417,51.3566,48700.0
2015-04-14 12:30:00,68.98,69.03,68.96,68.98,146600.0,51.3566,51.3938,51.3417,51.3566,146600.0
2015-04-14 12:35:00,68.98,69.1,68.97,69.08,102500.0,51.3566,51.4459,51.3492,51.4311,102500.0
2015-04-14 12:40:00,69.09,69.11,69.0,69.0,118600.0,51.4385,51.4534,51.3715,51.3715,118600.0
2015-04-14 12:45:00,69.01,69.04,68.96,68.99,71800.0,51.3789,51.4013,51.3417,51.3641,71800.0
2015-04-14 12:50:00,68.99,69.0,68.95,68.97,34200.0,51.3641,51.3715,51.3343,51.3492,34200.0
2015-04-14 12:55:00,68.97,69.0,68.92,68.99,59100.0,51.3492,51.3715,51.3119,51.3641,59100.0
2015-04-14 13:00:00,68.99,69.0,68.96,68.96,44900.0,51.3641,51.3715,51.3417,51.3417,44900.0
2015-04-14 13:05:00,68.98,69.0,68.97,69.0,47500.0,51.3566,51.3715,51.3492,51.3715,47500.0
2015-04-14 13:10:00,69.0,69.01,68.95,68.96,112000.0,51.3715,51.3789,51.3343,51.3417,112000.0
2015-04-14 13:15:00,68.96,69.0,68.91,68.99,72800.0,51.3417,51.3715,51.3045,51.3641,72800.0
2015-04-14 13:20:00,68.98,69.0,68.97,69.0,48800.0,51.3566,51.3715,51.3492,51.3715,48800.0
2015-04-14 13:25:00,69.0,69.0,68.94,68.95,120000.0,51.3715,51.3715,51.3268,51.3343,120000.0
2015-04-14 13:30:00,68.96,69.0,68.95,69.0,50700.0,51.3417,51.3715,51.3343,51.3715,50700.0
2015-04-14 13:35:00,68.99,69.0,68.99,69.0,40500.0,51.3641,51.3715,51.3641,51.3715,40500.0
2015-04-14 13:40:00,69.0,69.08,68.99,69.06,141500.0,51.3715,51.4311,51.3641,51.4162,141500.0
2015-04-14 13:45:00,69.06,69.07,69.02,69.07,89400.0,51.4162,51.4236,51.3864,51.4236,89400.0
2015-04-14 13:50:00,69.07,69.14,69.01,69.14,92400.0,51.4236,51.4757,51.3789,51.4757,92400.0
2015-04-14 13:55:00,69.14,69.14,69.09,69.13,112700.0,51.4757,51.4757,51.4385,51.4683,112700.0
2015-04-14 14:00:00,69.12,69.13,69.06,69.07,154100.0,51.4608,51.4683,51.4162,51.4236,154100.0
2015-04-14 14:05:00,69.07,69.12,69.04,69.1,90300.0,51.4236,51.4608,51.4013,51.4459,90300.0
2015-04-14 14:10:00,69.1,69.12,69.06,69.1,69600.0,51.4459,51.4608,51.4162,51.4459,69600.0
2015-04-14 14:15:00,69.1,69.12,69.09,69.09,131400.0,51.4459,51.4608,51.4385,51.4385,131400.0
2015-04-14 14:20:00,69.09,69.11,69.07,69.08,74500.0,51.4385,51.4534,51.4236,51.4311,74500.0
2015-04-14 14:25:00,69.09,69.13,69.08,69.08,108100.0,51.4385,51.4683,51.4311,51.4311,108100.0
2015-04-14 14:30:00,69.09,69.11,69.05,69.06,93700.0,51.4385,51.4534,51.4087,51.4162,93700.0
2015-04-14 14:35:00,69.06,69.11,69.02,69.05,92700.0,51.4162,51.4534,51.3864,51.4087,92700.0
2015-04-14 14:40:00,69.05,69.06,69.02,69.05,128300.0,51.4087,51.4162,51.3864,51.4087,128300.0
2015-04-14 14:45:00,69.06,69.06,69.03,69.05,134500.0,51.4162,51.4162,51.3938,51.4087,134500.0
2015-04-14 14:50:00,69.05,69.07,69.03,69.05,175000.0,51.4087,51.4236,51.3938,51.4087,175000.0
2015-04-14 14:55:00,69.05,69.1,69.04,69.08,188400.0,51.4087,51.4459,51.4013,51.4311,188400.0
2015-04-14 15:00:00,69.08,69.13,69.04,69.06,131800.0,51.4311,51.4683,51.4013,51.4162,131800.0
2015-04-14 15:05:00,69.07,69.09,69.04,69.06,232600.0,51.4236,51.4385,51.4013,51.4162,232600.0
2015-04-14 15:10:00,69.07,69.08,69.02,69.03,147000.0,51.4236,51.4311,51.3864,51.3938,147000.0
2015-04-14 15:15:00,69.03,69.08,69.02,69.07,157900.0,51.3938,51.4311,51.3864,51.4236,157900.0
2015-04-14 15:20:00,69.06,69.07,68.98,68.99,166700.0,51.4162,51.4236,51.3566,51.3641,166700.0
2015-04-14 15:25:00,69.0,69.0,68.92,68.95,150400.0,51.3715,51.3715,51.3119,51.3343,150400.0
2015-04-14 15:30:00,68.94,69.04,68.94,68.99,180700.0,51.3268,51.4013,51.3268,51.3641,180700.0
2015-04-14 15:35:00,69.0,69.01,68.97,69.0,156200.0,51.3715,51.3789,51.3492,51.3715,156200.0
2015-04-14 15:40:00,69.0,69.01,68.97,68.99,159000.0,51.3715,51.3789,51.3492,51.3641,159000.0
2015-04-14 15:45:00,68.98,68.99,68.92,68.94,201100.0,51.3566,51.3641,51.3119,51.3268,201100.0
2015-04-14 15:50:00,68.94,69.0,68.92,68.98,236700.0,51.3268,51.3715,51.3119,51.3566,236700.0
2015-04-14 15:55:00,68.98,68.98,68.93,68.98,470700.0,51.3566,51.3566,51.3194,51.3566,470700.0
2015-04-15 09:30:00,69.48,69.5,69.0,69.02,442200.0,51.7289,51.7438,51.3715,51.3864,442200.0
2015-04-15 09:35:00,69.0,69.12,68.95,69.01,195600.0,51.3715,51.4608,51.3343,51.3789,195600.0
2015-04-15 09:40:00,69.0,69.1,69.0,69.09,199100.0,51.3715,51.4459,51.3715,51.4385,199100.0
2015-04-15 09:45:00,69.1,69.19,69.03,69.19,152700.0,51.4459,51.513,51.3938,51.513,152700.0
2015-04-15 09:50:00,69.19,69.22,68.95,68.99,264100.0,51.513,51.5353,51.3343,51.3641,264100.0
2015-04-15 09:55:00,68.99,69.02,68.8,68.85,148100.0,51.3641,51.3864,51.2226,51.2598,148100.0
2015-04-15 10:00:00,68.84,68.86,68.68,68.81,255300.0,51.2524,51.2673,51.1333,51.23,255300.0
2015-04-15 10:05:00,68.82,68.89,68.69,68.75,141200.0,51.2375,51.2896,51.1407,51.1854,141200.0
2015-04-15 10:10:00,68.75,68.85,68.73,68.77,128500.0,51.1854,51.2598,51.1705,51.2003,128500.0
2015-04-15 10:15:00,68.79,68.8,68.7,68.72,63600.0,51.2151,51.2226,51.1481,51.163,63600.0
2015-04-15 10:20:00,68.72,68.75,68.65,68.68,107100.0,51.163,51.1854,51.1109,51.1333,107100.0
2015-04-15 10:25:00,68.69,68.69,68.55,68.57,122600.0,51.1407,51.1407,51.0365,51.0514,122600.0
2015-04-15 10:30:00,68.56,68.65,68.52,68.55,197100.0,51.0439,51.1109,51.0141,51.0365,197100.0
2015-04-15 10:35:00,68.54,68.55,68.48,68.5,158200.0,51.029,51.0365,50.9843,50.9992,158200.0
2015-04-15 10:40:00,68.51,68.51,68.41,68.49,106300.0,51.0067,51.0067,50.9322,50.9918,106300.0
2015-04-15 10:45:00,68.5,68.58,68.43,68.46,92300.0,50.9992,51.0588,50.9471,50.9695,92300.0
2015-04-15 10:50:00,68.46,68.51,68.37,68.51,80700.0,50.9695,51.0067,50.9025,51.0067,80700.0
2015-04-15 10:55:00,68.52,68.55,68.43,68.48,81800.0,51.0141,51.0365,50.9471,50.9843,81800.0
2015-04-15 11:00:00,68.49,68.49,68.37,68.41,80600.0,50.9918,50.9918,50.9025,50.9322,80600.0
2015-04-15 11:05:00,68.41,68.41,68.32,68.33,113600.0,50.9322,50.9322,50.8652,50.8727,113600.0
2015-04-15 11:10:00,68.32,68.39,68.31,68.32,152300.0,50.8652,50.9173,50.8578,50.8652,152300.0
2015-04-15 11:15:00,68.33,68.41,68.32,68.34,113000.0,50.8727,50.9322,50.8652,50.8801,113000.0
2015-04-15 11:20:00,68.33,68.4,68.31,68.38,68100.0,50.8727,50.9248,50.8578,50.9099,68100.0
2015-04-15 11:25:00,68.37,68.38,68.33,68.35,41600.0,50.9025,50.9099,50.8727,50.8876,41600.0
2015-04-15 11:30:00,68.34,68.36,68.29,68.3,79100.0,50.8801,50.895,50.8429,50.8503,79100.0
2015-04-15 11:35:00,68.3,68.3,68.19,68.23,157100.0,50.8503,50.8503,50.7684,50.7982,157100.0
2015-04-15 11:40:00,68.23,68.27,68.23,68.23,69200.0,50.7982,50.828,50.7982,50.7982,69200.0
2015-04-15 11:45:00,68.23,68.31,68.23,68.3,60900.0,50.7982,50.8578,50.7982,50.8503,60900.0
2015-04-15 11:50:00,68.3,68.3,68.24,68.27,88900.0,50.8503,50.8503,50.8057,50.828,88900.0
2015-04-15 11:55:00,68.28,68.28,68.23,68.25,96900.0,50.8354,50.8354,50.7982,50.8131,96900.0
2015-04-15 12:00:00,68.26,68.31,68.24,68.26,109500.0,50.8206,50.8578,50.8057,50.8206,109500.0
2015-04-15 12:05:00,68.26,68.28,68.24,68.25,78000.0,50.8206,50.8354,50.8057,50.8131,78000.0
2015-04-15 12:10:00,68.25,68.27,68.24,68.25,65500.0,50.8131,50.828,50.8057,50.8131,65500.0
2015-04-15 12:15:00,68.26,68.28,68.23,68.24,82300.0,50.8206,50.8354,50.7982,50.8057,82300.0
2015-04-15 12:20:00,68.25,68.26,68.23,68.24,73300.0,50.8131,50.8206,50.7982,50.8057,73300.0
2015-04-15 12:25:00,68.25,68.27,68.22,68.24,84300.0,50.8131,50.828,50.7908,50.8057,84300.0
2015-04-15 12:30:00,68.24,68.25,68.22,68.23,45500.0,50.8057,50.8131,50.7908,50.7982,45500.0
2015-04-15 12:35:00,68.23,68.25,68.2,68.25,54100.0,50.7982,50.8131,50.7759,50.8131,54100.0
2015-04-15 12:40:00,68.24,68.27,68.23,68.24,36600.0,50.8057,50.828,50.7982,50.8057,36600.0
2015-04-15 12:45:00,68.24,68.27,68.23,68.26,88900.0,50.8057,50.828,50.7982,50.8206,88900.0
2015-04-15 12:50:00,68.25,68.27,68.24,68.25,79300.0,50.8131,50.828,50.8057,50.8131,79300.0
2015-04-15 12:55:00,68.26,68.26,68.24,68.26,57900.0,50.8206,50.8206,50.8057,50.8206,57900.0
2015-04-15 13:00:00,68.26,68.3,68.25,68.26,220700.0,50.8206,50.8503,50.8131,50.8206,220700.0
2015-04-15 13:05:00,68.25,68.28,68.25,68.27,74900.0,50.8131,50.8354,50.8131,50.828,74900.0
2015-04-15 13:10:00,68.27,68.3,68.25,68.25,109800.0,50.828,50.8503,50.8131,50.8131,109800.0
2015-04-15 13:15:00,68.25,68.36,68.25,68.33,114800.0,50.8131,50.895,50.8131,50.8727,114800.0
2015-04-15 13:20:00,68.34,68.39,68.32,68.36,74000.0,50.8801,50.9173,50.8652,50.895,74000.0
2015-04-15 13:25:00,68.36,68.46,68.36,68.45,84300.0,50.895,50.9695,50.895,50.962,84300.0
2015-04-15 13:30:00,68.45,68.49,68.44,68.49,94300.0,50.962,50.9918,50.9546,50.9918,94300.0
2015-04-15 13:35:00,68.49,68.5,68.41,68.41,84000.0,50.9918,50.9992,50.9322,50.9322,84000.0
2015-04-15 13:40:00,68.41,68.5,68.4,68.5,93000.0,50.9322,50.9992,50.9248,50.9992,93000.0
2015-04-15 13:45:00,68.49,68.5,68.4,68.44,94500.0,50.9918,50.9992,50.9248,50.9546,94500.0
2015-04-15 13:50:00,68.44,68.44,68.39,68.42,93400.0,50.9546,50.9546,50.9173,50.9397,93400.0
2015-04-15 13:55:00,68.42,68.44,68.4,68.44,52600.0,50.9397,50.9546,50.9248,50.9546,52600.0
2015-04-15 14:00:00,68.44,68.5,68.43,68.5,61100.0,50.9546,50.9992,50.9471,50.9992,61100.0
2015-04-15 14:05:00,68.5,68.54,68.46,68.49,266700.0,50.9992,51.029,50.9695,50.9918,266700.0
2015-04-15 14:10:00,68.5,68.51,68.4,68.41,84800.0,50.9992,51.0067,50.9248,50.9322,84800.0
2015-04-15 14:15:00,68.42,68.47,68.41,68.44,91400.0,50.9397,50.9769,50.9322,50.9546,91400.0
2015-04-15 14:20:00,68.44,68.47,68.33,68.34,131700.0,50.9546,50.9769,50.8727,50.8801,131700.0
2015-04-15 14:25:00,68.34,68.39,68.31,68.39,91200.0,50.8801,50.9173,50.8578,50.9173,91200.0
2015-04-15 14:30:00,68.39,68.39,68.31,68.36,103100.0,50.9173,50.9173,50.8578,50.895,103100.0
2015-04-15 14:35:00,68.37,68.49,68.35,68.49,167200.0,50.9025,50.9918,50.8876,50.9918,167200.0
2015-04-15 14:40:00,68.49,68.52,68.47,68.51,164800.0,50.9918,51.0141,50.9769,51.0067,164800.0
2015-04-15 14:45:00,68.5,68.6,68.48,68.57,242200.0,50.9992,51.0737,50.9843,51.0514,242200.0
2015-04-15 14:50:00,68.57,68.63,68.54,68.57,339100.0,51.0514,51.096,51.029,51.0514,339100.0
2015-04-15 14:55:00,68.57,68.57,68.51,68.53,124700.0,51.0514,51.0514,51.0067,51.0216,124700.0
2015-04-15 15:00:00,68.53,68.55,68.47,68.53,166500.0,51.0216,51.0365,50.9769,51.0216,166500.0
2015-04-15 15:05:00,68.53,68.56,68.51,68.56,110100.0,51.0216,51.0439,51.0067,51.0439,110100.0
2015-04-15 15:10:00,68.56,68.58,68.49,68.51,185900.0,51.0439,51.0588,50.9918,51.0067,185900.0
2015-04-15 15:15:00,68.5,68.6,68.49,68.54,130300.0,50.9992,51.0737,50.9918,51.029,130300.0
2015-04-15 15:20:00,68.55,68.63,68.54,68.58,74200.0,51.0365,51.096,51.029,51.0588,74200.0
2015-04-15 15:25:00,68.58,68.6,68.56,68.6,93100.0,51.0588,51.0737,51.0439,51.0737,93100.0
2015-04-15 15:30:00,68.6,68.6,68.57,68.58,79700.0,51.0737,51.0737,51.0514,51.0588,79700.0
2015-04-15 15:35:00,68.59,68.6,68.5,68.52,133300.0,51.0662,51.0737,50.9992,51.0141,133300.0
2015-04-15 15:40:00,68.52,68.53,68.5,68.5,123300.0,51.0141,51.0216,50.9992,50.9992,123300.0
2015-04-15 15:45:00,68.5,68.51,68.45,68.45,143100.0,50.9992,51.0067,50.962,50.962,143100.0
2015-04-15 15:50:00,68.45,68.52,68.44,68.51,387800.0,50.962,51.0141,50.9546,51.0067,387800.0
2015-04-15 15:55:00,68.51,68.56,68.43,68.46,660800.0,51.0067,51.0439,50.9471,50.9695,660800.0
2015-04-16 09:30:00,68.16,68.25,67.78,67.97,417200.0,50.7461,50.8131,50.4632,50.6046,417200.0
2015-04-16 09:35:00,67.98,68.2,67.97,68.07,139800.0,50.6121,50.7759,50.6046,50.6791,139800.0
2015-04-16 09:40:00,68.08,68.1,67.92,68.07,146900.0,50.6865,50.7014,50.5674,50.6791,146900.0
2015-04-16 09:45:00,68.05,68.07,67.97,67.97,176400.0,50.6642,50.6791,50.6046,50.6046,176400.0
2015-04-16 09:50:00,67.96,68.03,67.93,68.01,126100.0,50.5972,50.6493,50.5749,50.6344,126100.0
2015-04-16 09:55:00,68.01,68.03,67.95,67.97,77100.0,50.6344,50.6493,50.5898,50.6046,77100.0
2015-04-16 10:00:00,67.97,68.0,67.92,68.0,70300.0,50.6046,50.627,50.5674,50.627,70300.0
2015-04-16 10:05:00,68.0,68.0,67.87,67.91,99700.0,50.627,50.627,50.5302,50.56,99700.0
2015-04-16 10:10:00,67.9,67.92,67.87,67.9,114200.0,50.5525,50.5674,50.5302,50.5525,114200.0
2015-04-16 10:15:00,67.91,67.92,67.85,67.88,173800.0,50.56,50.5674,50.5153,50.5376,173800.0
2015-04-16 10:20:00,67.88,67.88,67.78,67.85,207200.0,50.5376,50.5376,50.4632,50.5153,207200.0
2015-04-16 10:25:00,67.85,67.87,67.79,67.84,143700.0,50.5153,50.5302,50.4706,50.5079,143700.0
2015-04-16 10:30:00,67.83,67.9,67.78,67.86,74300.0,50.5004,50.5525,50.4632,50.5227,74300.0
2015-04-16 10:35:00,67.86,67.93,67.78,67.9,100100.0,50.5227,50.5749,50.4632,50.5525,100100.0
2015-04-16 10:40:00,67.9,67.91,67.83,67.87,92000.0,50.5525,50.56,50.5004,50.5302,92000.0
2015-04-16 10:45:00,67.87,68.0,67.84,67.9,231100.0,50.5302,50.627,50.5079,50.5525,231100.0
2015-04-16 10:50:00,67.9,67.94,67.86,67.89,127600.0,50.5525,50.5823,50.5227,50.5451,127600.0
2015-04-16 10:55:00,67.88,67.92,67.83,67.83,103000.0,50.5376,50.5674,50.5004,50.5004,103000.0
2015-04-16 11:00:00,67.83,67.85,67.78,67.81,69300.0,50.5004,50.5153,50.4632,50.4855,69300.0
2015-04-16 11:05:00,67.8,67.84,67.79,67.84,42600.0,50.4781,50.5079,50.4706,50.5079,42600.0
2015-04-16 11:10:00,67.84,67.86,67.8,67.82,56800.0,50.5079,50.5227,50.4781,50.493,56800.0
2015-04-16 11:15:00,67.82,67.85,67.81,67.83,57700.0,50.493,50.5153,50.4855,50.5004,57700.0
2015-04-16 11:20:00,67.83,67.94,67.82,67.91,104400.0,50.5004,50.5823,50.493,50.56,104400.0
2015-04-16 11:25:00,67.92,67.94,67.85,67.87,70900.0,50.5674,50.5823,50.5153,50.5302,70900.0
2015-04-16 11:30:00,67.88,67.88,67.81,67.84,35000.0,50.5376,50.5376,50.4855,50.5079,35000.0
2015-04-16 11:35:00,67.83,67.88,67.8,67.8,78900.0,50.5004,50.5376,50.4781,50.4781,78900.0
2015-04-16 11:40:00,67.81,67.81,67.73,67.75,127200.0,50.4855,50.4855,50.426,50.4409,127200.0
2015-04-16 11:45:00,67.75,67.82,67.74,67.81,55200.0,50.4409,50.493,50.4334,50.4855,55200.0
2015-04-16 11:50:00,67.81,67.81,67.78,67.8,44800.0,50.4855,50.4855,50.4632,50.4781,44800.0
2015-04-16 11:55:00,67.8,67.88,67.78,67.88,45400.0,50.4781,50.5376,50.4632,50.5376,45400.0
2015-04-16 12:00:00,67.88,67.89,67.86,67.87,44400.0,50.5376,50.5451,50.5227,50.5302,44400.0
2015-04-16 12:05:00,67.86,67.91,67.84,67.89,40200.0,50.5227,50.56,50.5079,50.5451,40200.0
2015-04-16 12:10:00,67.89,67.89,67.87,67.88,71300.0,50.5451,50.5451,50.5302,50.5376,71300.0
2015-04-16 12:15:00,67.88,67.88,67.86,67.87,61100.0,50.5376,50.5376,50.5227,50.5302,61100.0
2015-04-16 12:20:00,67.87,67.87,67.82,67.84,73300.0,50.5302,50.5302,50.493,50.5079,73300.0
2015-04-16 12:25:00,67.84,67.89,67.84,67.85,326900.0,50.5079,50.5451,50.5079,50.5153,326900.0
2015-04-16 12:30:00,67.87,67.91,67.85,67.88,77700.0,50.5302,50.56,50.5153,50.5376,77700.0
2015-04-16 12:35:00,67.89,67.9,67.85,67.86,40300.0,50.5451,50.5525,50.5153,50.5227,40300.0
2015-04-16 12:40:00,67.87,67.9,67.85,67.89,75600.0,50.5302,50.5525,50.5153,50.5451,75600.0
2015-04-16 12:45:00,67.9,67.91,67.87,67.89,199300.0,50.5525,50.56,50.5302,50.5451,199300.0
2015-04-16 12:50:00,67.89,67.9,67.86,67.89,49100.0,50.5451,50.5525,50.5227,50.5451,49100.0
2015-04-16 12:55:00,67.88,67.89,67.86,67.88,66100.0,50.5376,50.5451,50.5227,50.5376,66100.0
2015-04-16 13:00:00,67.87,67.89,67.85,67.87,41500.0,50.5302,50.5451,50.5153,50.5302,41500.0
2015-04-16 13:05:00,67.87,67.91,67.86,67.87,30900.0,50.5302,50.56,50.5227,50.5302,30900.0
2015-04-16 13:10:00,67.87,67.9,67.85,67.88,39700.0,50.5302,50.5525,50.5153,50.5376,39700.0
2015-04-16 13:15:00,67.89,67.92,67.87,67.9,50600.0,50.5451,50.5674,50.5302,50.5525,50600.0
2015-04-16 13:20:00,67.91,67.98,67.9,67.95,129800.0,50.56,50.6121,50.5525,50.5898,129800.0
2015-04-16 13:25:00,67.95,67.97,67.89,67.91,103300.0,50.5898,50.6046,50.5451,50.56,103300.0
2015-04-16 13:30:00,67.92,67.94,67.9,67.92,43200.0,50.5674,50.5823,50.5525,50.5674,43200.0
2015-04-16 13:35:00,67.91,67.96,67.91,67.92,76400.0,50.56,50.5972,50.56,50.5674,76400.0
2015-04-16 13:40:00,67.92,67.94,67.88,67.92,69800.0,50.5674,50.5823,50.5376,50.5674,69800.0
2015-04-16 13:45:00,67.93,67.95,67.91,67.92,124600.0,50.5749,50.5898,50.56,50.5674,124600.0
2015-04-16 13:50:00,67.92,67.95,67.88,67.91,159600.0,50.5674,50.5898,50.5376,50.56,159600.0
2015-04-16 13:55:00,67.91,67.92,67.88,67.89,52400.0,50.56,50.5674,50.5376,50.5451,52400.0
2015-04-16 14:00:00,67.89,67.92,67.88,67.91,96500.0,50.5451,50.5674,50.5376,50.56,96500.0
2015-04-16 14:05:00,67.9,67.92,67.9,67.91,123000.0,50.5525,50.5674,50.5525,50.56,123000.0
2015-04-16 14:10:00,67.91,67.93,67.9,67.9,188700.0,50.56,50.5749,50.5525,50.5525,188700.0
2015-04-16 14:15:00,67.91,67.92,67.88,67.91,68100.0,50.56,50.5674,50.5376,50.56,68100.0
2015-04-16 14:20:00,67.91,67.92,67.85,67.89,92400.0,50.56,50.5674,50.5153,50.5451,92400.0
2015-04-16 14:25:00,67.9,67.91,67.88,67.89,70500.0,50.5525,50.56,50.5376,50.5451,70500.0
2015-04-16 14:30:00,67.89,67.9,67.87,67.89,74900.0,50.5451,50.5525,50.5302,50.5451,74900.0
2015-04-16 14:35:00,67.89,67.91,67.88,67.91,96200.0,50.5451,50.56,50.5376,50.56,96200.0
2015-04-16 14:40:00,67.91,67.93,67.9,67.93,69200.0,50.56,50.5749,50.5525,50.5749,69200.0
2015-04-16 14:45:00,67.92,67.95,67.88,67.88,102600.0,50.5674,50.5898,50.5376,50.5376,102600.0
2015-04-16 14:50:00,67.89,67.93,67.88,67.91,100800.0,50.5451,50.5749,50.5376,50.56,100800.0
2015-04-16 14:55:00,67.92,67.92,67.87,67.89,143400.0,50.5674,50.5674,50.5302,50.5451,143400.0
2015-04-16 15:00:00,67.89,67.91,67.87,67.89,161600.0,50.5451,50.56,50.5302,50.5451,161600.0
2015-04-16 15:05:00,67.89,67.91,67.88,67.9,93200.0,50.5451,50.56,50.5376,50.5525,93200.0
2015-04-16 15:10:00,67.9,67.91,67.88,67.89,87200.0,50.5525,50.56,50.5376,50.5451,87200.0
2015-04-16 15:15:00,67.89,67.9,67.88,67.89,84300.0,50.5451,50.5525,50.5376,50.5451,84300.0
2015-04-16 15:20:00,67.89,67.91,67.87,67.88,107900.0,50.5451,50.56,50.5302,50.5376,107900.0
2015-04-16 15:25:00,67.87,67.91,67.87,67.9,120800.0,50.5302,50.56,50.5302,50.5525,120800.0
2015-04-16 15:30:00,67.9,67.92,67.88,67.89,127200.0,50.5525,50.5674,50.5376,50.5451,127200.0
2015-04-16 15:35:00,67.89,67.95,67.89,67.93,363200.0,50.5451,50.5898,50.5451,50.5749,363200.0
2015-04-16 15:40:00,67.94,67.94,67.88,67.9,150600.0,50.5823,50.5823,50.5376,50.5525,150600.0
2015-04-16 15:45:00,67.9,67.92,67.88,67.91,210800.0,50.5525,50.5674,50.5376,50.56,210800.0
2015-04-16 15:50:00,67.9,67.93,67.89,67.92,234500.0,50.5525,50.5749,50.5451,50.5674,234500.0
2015-04-16 15:55:00,67.92,67.98,67.88,67.91,628900.0,50.5674,50.6121,50.5376,50.56,628900.0
2015-04-17 09:30:00,67.48,67.68,67.35,67.45,654700.0,50.2398,50.3887,50.143,50.2175,654700.0
2015-04-17 09:35:00,67.45,67.54,67.4,67.45,136200.0,50.2175,50.2845,50.1803,50.2175,136200.0
2015-04-17 09:40:00,67.43,67.47,67.27,67.37,141000.0,50.2026,50.2324,50.0835,50.1579,141000.0
2015-04-17 09:45:00,67.36,67.36,67.16,67.3,149100.0,50.1505,50.1505,50.0016,50.1058,149100.0
2015-04-17 09:50:00,67.29,67.34,67.17,67.31,103300.0,50.0984,50.1356,50.009,50.1133,103300.0
2015-04-17 09:55:00,67.32,67.33,67.24,67.24,92900.0,50.1207,50.1282,50.0612,50.0612,92900.0
2015-04-17 10:00:00,67.25,67.29,67.12,67.21,151000.0,50.0686,50.0984,49.9718,50.0388,151000.0
2015-04-17 10:05:00,67.21,67.24,67.08,67.17,205400.0,50.0388,50.0612,49.942,50.009,205400.0
2015-04-17 10:10:00,67.17,67.19,67.02,67.04,153400.0,50.009,50.0239,49.8974,49.9122,153400.0
2015-04-17 10:15:00,67.04,67.15,66.98,67.0,186100.0,49.9122,49.9941,49.8676,49.8825,186100.0
2015-04-17 10:20:00,67.0,67.02,66.96,67.0,202900.0,49.8825,49.8974,49.8527,49.8825,202900.0
2015-04-17 10:25:00,66.99,67.0,66.96,66.99,187700.0,49.875,49.8825,49.8527,49.875,187700.0
2015-04-17 10:30:00,66.99,67.01,66.97,67.0,171500.0,49.875,49.8899,49.8601,49.8825,171500.0
2015-04-17 10:35:00,66.99,67.13,66.97,67.11,137500.0,49.875,49.9793,49.8601,49.9644,137500.0
2015-04-17 10:40:00,67.12,67.25,67.12,67.25,85500.0,49.9718,50.0686,49.9718,50.0686,85500.0
2015-04-17 10:45:00,67.25,67.33,67.12,67.16,82100.0,50.0686,50.1282,49.9718,50.0016,82100.0
2015-04-17 10:50:00,67.17,67.18,67.08,67.11,79400.0,50.009,50.0165,49.942,49.9644,79400.0
2015-04-17 10:55:00,67.12,67.17,67.1,67.11,69200.0,49.9718,50.009,49.9569,49.9644,69200.0
2015-04-17 11:00:00,67.1,67.1,66.99,67.04,100700.0,49.9569,49.9569,49.875,49.9122,100700.0
2015-04-17 11:05:00,67.03,67.08,66.99,67.07,94400.0,49.9048,49.942,49.875,49.9346,94400.0
2015-04-17 11:10:00,67.07,67.45,67.07,67.2,604200.0,49.9346,50.2175,49.9346,50.0314,604200.0
2015-04-17 11:15:00,67.22,67.87,67.18,67.8,592900.0,50.0463,50.5302,50.0165,50.4781,592900.0
2015-04-17 11:20:00,67.8,67.95,67.7,67.77,411500.0,50.4781,50.5898,50.4036,50.4557,411500.0
2015-04-17 11:25:00,67.77,67.8,67.62,67.73,248700.0,50.4557,50.4781,50.3441,50.426,248700.0
2015-04-17 11:30:00,67.74,67.75,67.54,67.62,96800.0,50.4334,50.4409,50.2845,50.3441,96800.0
2015-04-17 11:35:00,67.62,67.77,67.61,67.68,109300.0,50.3441,50.4557,50.3366,50.3887,109300.0
2015-04-17 11:40:00,67.68,67.7,67.58,67.64,70300.0,50.3887,50.4036,50.3143,50.359,70300.0
2015-04-17 11:45:00,67.64,67.84,67.62,67.79,85400.0,50.359,50.5079,50.3441,50.4706,85400.0
2015-04-17 11:50:00,67.79,67.89,67.78,67.89,59200.0,50.4706,50.5451,50.4632,50.5451,59200.0
2015-04-17 11:55:00,67.89,67.92,67.81,67.89,117100.0,50.5451,50.5674,50.4855,50.5451,117100.0
2015-04-17 12:00:00,67.89,67.94,67.84,67.89,99000.0,50.5451,50.5823,50.5079,50.5451,99000.0
2015-04-17 12:05:00,67.88,67.89,67.73,67.77,89100.0,50.5376,50.5451,50.426,50.4557,89100.0
2015-04-17 12:10:00,67.77,67.81,67.73,67.74,48000.0,50.4557,50.4855,50.426,50.4334,48000.0
2015-04-17 12:15:00,67.74,67.75,67.58,67.59,51500.0,50.4334,50.4409,50.3143,50.3217,51500.0
2015-04-17 12:20:00,67.59,67.62,67.51,67.51,49500.0,50.3217,50.3441,50.2622,50.2622,49500.0
2015-04-17 12:25:00,67.52,67.53,67.41,67.43,71800.0,50.2696,50.2771,50.1877,50.2026,71800.0
2015-04-17 12:30:00,67.43,67.54,67.41,67.51,60900.0,50.2026,50.2845,50.1877,50.2622,60900.0
2015-04-17 12:35:00,67.52,67.64,67.51,67.59,62500.0,50.2696,50.359,50.2622,50.3217,62500.0
2015-04-17 12:40:00,67.6,67.62,67.54,67.56,46700.0,50.3292,50.3441,50.2845,50.2994,46700.0
2015-04-17 12:45:00,67.57,67.57,67.5,67.52,44100.0,50.3068,50.3068,50.2547,50.2696,44100.0
2015-04-17 12:50:00,67.52,67.53,67.41,67.45,58600.0,50.2696,50.2771,50.1877,50.2175,58600.0
2015-04-17 12:55:00,67.44,67.5,67.44,67.48,43600.0,50.2101,50.2547,50.2101,50.2398,43600.0
2015-04-17 13:00:00,67.49,67.57,67.47,67.56,43000.0,50.2473,50.3068,50.2324,50.2994,43000.0
2015-04-17 13:05:00,67.57,67.6,67.55,67.58,49900.0,50.3068,50.3292,50.2919,50.3143,49900.0
2015-04-17 13:10:00,67.58,67.64,67.55,67.63,91300.0,50.3143,50.359,50.2919,50.3515,91300.0
2015-04-17 13:15:00,67.62,67.73,67.61,67.72,62300.0,50.3441,50.426,50.3366,50.4185,62300.0
2015-04-17 13:20:00,67.72,67.79,67.71,67.73,97100.0,50.4185,50.4706,50.4111,50.426,97100.0
2015-04-17 13:25:00,67.73,67.73,67.66,67.67,74500.0,50.426,50.426,50.3738,50.3813,74500.0
2015-04-17 13:30:00,67.67,67.68,67.58,67.59,54800.0,50.3813,50.3887,50.3143,50.3217,54800.0
2015-04-17 13:35:00,67.59,67.62,67.57,67.61,30700.0,50.3217,50.3441,50.3068,50.3366,30700.0
2015-04-17 13:40:00,67.61,67.61,67.55,67.59,36700.0,50.3366,50.3366,50.2919,50.3217,36700.0
2015-04-17 13:45:00,67.59,67.68,67.55,67.63,58000.0,50.3217,50.3887,50.2919,50.3515,58000.0
2015-04-17 13:50:00,67.64,67.71,67.4,67.44,170600.0,50.359,50.4111,50.1803,50.2101,170600.0
2015-04-17 13:55:00,67.42,67.43,67.36,67.39,62000.0,50.1952,50.2026,50.1505,50.1728,62000.0
2015-04-17 14:00:00,67.39,67.46,67.37,67.4,60500.0,50.1728,50.2249,50.1579,50.1803,60500.0
2015-04-17 14:05:00,67.41,67.44,67.27,67.33,88300.0,50.1877,50.2101,50.0835,50.1282,88300.0
2015-04-17 14:10:00,67.32,67.37,67.27,67.33,53100.0,50.1207,50.1579,50.0835,50.1282,53100.0
2015-04-17 14:15:00,67.32,67.38,67.24,67.38,94500.0,50.1207,50.1654,50.0612,50.1654,94500.0
2015-04-17 14:20:00,67.37,67.45,67.36,67.44,75100.0,50.1579,50.2175,50.1505,50.2101,75100.0
2015-04-17 14:25:00,67.44,67.45,67.25,67.3,223100.0,50.2101,50.2175,50.0686,50.1058,223100.0
2015-04-17 14:30:00,67.3,67.3,67.23,67.25,111500.0,50.1058,50.1058,50.0537,50.0686,111500.0
2015-04-17 14:35:00,67.25,67.27,67.22,67.24,132700.0,50.0686,50.0835,50.0463,50.0612,132700.0
2015-04-17 14:40:00,67.24,67.29,67.24,67.24,88100.0,50.0612,50.0984,50.0612,50.0612,88100.0
2015-04-17 14:45:00,67.25,67.26,67.15,67.16,174700.0,50.0686,50.076,49.9941,50.0016,174700.0
2015-04-17 14:50:00,67.17,67.2,67.15,67.2,64900.0,50.009,50.0314,49.9941,50.0314,64900.0
2015-04-17 14:55:00,67.2,67.21,67.12,67.14,137500.0,50.0314,50.0388,49.9718,49.9867,137500.0
2015-04-17 15:00:00,67.14,67.22,67.13,67.21,160700.0,49.9867,50.0463,49.9793,50.0388,160700.0
2015-04-17 15:05:00,67.22,67.32,67.21,67.21,165400.0,50.0463,50.1207,50.0388,50.0388,165400.0
2015-04-17 15:10:00,67.22,67.23,67.14,67.15,241000.0,50.0463,50.0537,49.9867,49.9941,241000.0
2015-04-17 15:15:00,67.15,67.16,67.06,67.07,285300.0,49.9941,50.0016,49.9271,49.9346,285300.0
2015-04-17 15:20:00,67.07,67.09,67.0,67.07,284700.0,49.9346,49.9495,49.8825,49.9346,284700.0
2015-04-17 15:25:00,67.07,67.08,67.03,67.07,228300.0,49.9346,49.942,49.9048,49.9346,228300.0
2015-04-17 15:30:00,67.07,67.23,67.06,67.22,291800.0,49.9346,50.0537,49.9271,50.0463,291800.0
2015-04-17 15:35:00,67.21,67.29,67.21,67.28,243300.0,50.0388,50.0984,50.0388,50.0909,243300.0
2015-04-17 15:40:00,67.27,67.28,67.2,67.21,292100.0,50.0835,50.0909,50.0314,50.0388,292100.0
2015-04-17 15:45:00,67.21,67.26,67.19,67.2,368900.0,50.0388,50.076,50.0239,50.0314,368900.0
2015-04-17 15:50:00,67.2,67.22,67.14,67.17,499500.0,50.0314,50.0463,49.9867,50.009,499500.0
2015-04-17 15:55:00,67.17,67.18,67.09,67.12,677000.0,50.009,50.0165,49.9495,49.9718,677000.0
2015-04-20 09:30:00,67.25,67.59,67.19,67.57,738200.0,50.0686,50.3217,50.0239,50.3068,738200.0
2015-04-20 09:35:00,67.56,67.86,67.54,67.83,350600.0,50.2994,50.5227,50.2845,50.5004,350600.0
2015-04-20 09:40:00,67.84,67.95,67.82,67.86,396800.0,50.5079,50.5898,50.493,50.5227,396800.0
2015-04-20 09:45:00,67.87,68.27,67.87,68.21,469600.0,50.5302,50.828,50.5302,50.7833,469600.0
2015-04-20 09:50:00,68.21,68.3,68.12,68.3,435800.0,50.7833,50.8503,50.7163,50.8503,435800.0
2015-04-20 09:55:00,68.28,68.33,68.15,68.3,365600.0,50.8354,50.8727,50.7387,50.8503,365600.0
2015-04-20 10:00:00,68.31,68.4,68.23,68.32,493400.0,50.8578,50.9248,50.7982,50.8652,493400.0
2015-04-20 10:05:00,68.32,68.35,68.22,68.31,262200.0,50.8652,50.8876,50.7908,50.8578,262200.0
2015-04-20 10:10:00,68.32,68.39,68.3,68.38,323200.0,50.8652,50.9173,50.8503,50.9099,323200.0
2015-04-20 10:15:00,68.38,68.41,68.35,68.38,229000.0,50.9099,50.9322,50.8876,50.9099,229000.0
2015-04-20 10:20:00,68.36,68.41,68.33,68.39,293400.0,50.895,50.9322,50.8727,50.9173,293400.0
2015-04-20 10:25:00,68.39,68.49,68.37,68.42,306000.0,50.9173,50.9918,50.9025,50.9397,306000.0
2015-04-20 10:30:00,68.42,68.42,68.3,68.34,236400.0,50.9397,50.9397,50.8503,50.8801,236400.0
2015-04-20 10:35:00,68.34,68.46,68.34,68.42,292200.0,50.8801,50.9695,50.8801,50.9397,292200.0
2015-04-20 10:40:00,68.42,68.47,68.4,68.4,200600.0,50.9397,50.9769,50.9248,50.9248,200600.0
2015-04-20 10:45:00,68.4,68.4,68.35,68.37,465200.0,50.9248,50.9248,50.8876,50.9025,465200.0
2015-04-20 10:50:00,68.38,68.41,68.34,68.39,342000.0,50.9099,50.9322,50.8801,50.9173,342000.0
2015-04-20 10:55:00,68.38,68.5,68.37,68.46,671800.0,50.9099,50.9992,50.9025,50.9695,671800.0
2015-04-20 11:00:00,68.46,68.53,68.33,68.45,487200.0,50.9695,51.0216,50.8727,50.962,487200.0
2015-04-20 11:05:00,68.45,68.49,68.39,68.45,214600.0,50.962,50.9918,50.9173,50.962,214600.0
2015-04-20 11:10:00,68.45,68.48,68.42,68.47,211800.0,50.962,50.9843,50.9397,50.9769,211800.0
2015-04-20 11:15:00,68.47,68.48,68.38,68.38,273600.0,50.9769,50.9843,50.9099,50.9099,273600.0
2015-04-20 11:20:00,68.39,68.43,68.35,68.42,299600.0,50.9173,50.9471,50.8876,50.9397,299600.0
2015-04-20 11:25:00,68.42,68.54,68.41,68.53,303200.0,50.9397,51.029,50.9322,51.0216,303200.0
2015-04-20 11:30:00,68.53,68.58,68.45,68.52,248200.0,51.0216,51.0588,50.962,51.0141,248200.0
2015-04-20 11:35:00,68.51,68.53,68.48,68.5,253000.0,51.0067,51.0216,50.9843,50.9992,253000.0
2015-04-20 11:40:00,68.5,68.62,68.5,68.62,166600.0,50.9992,51.0886,50.9992,51.0886,166600.0
2015-04-20 11:45:00,68.61,68.64,68.56,68.64,154000.0,51.0811,51.1035,51.0439,51.1035,154000.0
2015-04-20 11:50:00,68.64,68.66,68.59,68.64,203800.0,51.1035,51.1184,51.0662,51.1035,203800.0
2015-04-20 11:55:00,68.64,68.67,68.6,68.6,155400.0,51.1035,51.1258,51.0737,51.0737,155400.0
2015-04-20 12:00:00,68.61,68.64,68.57,68.63,289800.0,51.0811,51.1035,51.0514,51.096,289800.0
2015-04-20 12:05:00,68.63,68.63,68.59,68.63,142000.0,51.096,51.096,51.0662,51.096,142000.0
2015-04-20 12:10:00,68.63,68.67,68.6,68.66,208000.0,51.096,51.1258,51.0737,51.1184,208000.0
2015-04-20 12:15:00,68.66,68.66,68.56,68.6,180400.0,51.1184,51.1184,51.0439,51.0737,180400.0
2015-04-20 12:20:00,68.6,68.65,68.59,68.62,114600.0,51.0737,51.1109,51.0662,51.0886,114600.0
2015-04-20 12:25:00,68.62,68.65,68.59,68.6,133200.0,51.0886,51.1109,51.0662,51.0737,133200.0
2015-04-20 12:30:00,68.6,68.61,68.53,68.54,158200.0,51.0737,51.0811,51.0216,51.029,158200.0
2015-04-20 12:35:00,68.54,68.58,68.47,68.58,190000.0,51.029,51.0588,50.9769,51.0588,190000.0
2015-04-20 12:40:00,68.58,68.63,68.57,68.6,141600.0,51.0588,51.096,51.0514,51.0737,141600.0
2015-04-20 12:45:00,68.6,68.62,68.57,68.59,150600.0,51.0737,51.0886,51.0514,51.0662,150600.0
2015-04-20 12:50:00,68.58,68.59,68.44,68.47,150200.0,51.0588,51.0662,50.9546,50.9769,150200.0
2015-04-20 12:55:00,68.46,68.47,68.43,68.47,180800.0,50.9695,50.9769,50.9471,50.9769,180800.0
2015-04-20 13:00:00,68.47,68.55,68.46,68.52,355000.0,50.9769,51.0365,50.9695,51.0141,355000.0
2015-04-20 13:05:00,68.52,68.53,68.48,68.49,136200.0,51.0141,51.0216,50.9843,50.9918,136200.0
2015-04-20 13:10:00,68.48,68.51,68.48,68.51,150200.0,50.9843,51.0067,50.9843,51.0067,150200.0
2015-04-20 13:15:00,68.51,68.51,68.42,68.49,130600.0,51.0067,51.0067,50.9397,50.9918,130600.0
2015-04-20 13:20:00,68.48,68.49,68.41,68.46,252800.0,50.9843,50.9918,50.9322,50.9695,252800.0
2015-04-20 13:25:00,68.45,68.46,68.44,68.45,113000.0,50.962,50.9695,50.9546,50.962,113000.0
2015-04-20 13:30:00,68.45,68.45,68.37,68.41,204800.0,50.962,50.962,50.9025,50.9322,204800.0
2015-04-20 13:35:00,68.41,68.5,68.4,68.5,144800.0,50.9322,50.9992,50.9248,50.9992,144800.0
2015-04-20 13:40:00,68.5,68.5,68.41,68.43,108400.0,50.9992,50.9992,50.9322,50.9471,108400.0
2015-04-20 13:45:00,68.43,68.49,68.42,68.48,98000.0,50.9471,50.9918,50.9397,50.9843,98000.0
2015-04-20 13:50:00,68.48,68.5,68.46,68.5,81000.0,50.9843,50.9992,50.9695,50.9992,81000.0
2015-04-20 13:55:00,68.5,68.5,68.46,68.49,243600.0,50.9992,50.9992,50.9695,50.9918,243600.0
2015-04-20 14:00:00,68.49,68.5,68.46,68.49,159400.0,50.9918,50.9992,50.9695,50.9918,159400.0
2015-04-20 14:05:00,68.48,68.49,68.37,68.37,315000.0,50.9843,50.9918,50.9025,50.9025,315000.0
2015-04-20 14:10:00,68.37,68.39,68.31,68.36,212400.0,50.9025,50.9173,50.8578,50.895,212400.0
2015-04-20 14:15:00,68.37,68.4,68.36,68.38,180600.0,50.9025,50.9248,50.895,50.9099,180600.0
2015-04-20 14:20:00,68.38,68.42,68.37,68.41,156200.0,50.9099,50.9397,50.9025,50.9322,156200.0
2015-04-20 14:25:00,68.42,68.43,68.39,68.4,128800.0,50.9397,50.9471,50.9173,50.9248,128800.0
2015-04-20 14:30:00,68.41,68.43,68.4,68.4,416000.0,50.9322,50.9471,50.9248,50.9248,416000.0
2015-04-20 14:35:00,68.41,68.42,68.39,68.42,116600.0,50.9322,50.9397,50.9173,50.9397,116600.0
2015-04-20 14:40:00,68.42,68.5,68.39,68.45,368000.0,50.9397,50.9992,50.9173,50.962,368000.0
2015-04-20 14:45:00,68.46,68.52,68.44,68.51,253800.0,50.9695,51.0141,50.9546,51.0067,253800.0
2015-04-20 14:50:00,68.5,68.56,68.42,68.48,329000.0,50.9992,51.0439,50.9397,50.9843,329000.0
2015-04-20 14:55:00,68.48,68.61,68.42,68.61,269800.0,50.9843,51.0811,50.9397,51.0811,269800.0
2015-04-20 15:00:00,68.61,68.66,68.58,68.6,302600.0,51.0811,51.1184,51.0588,51.0737,302600.0
2015-04-20 15:05:00,68.59,68.6,68.57,68.6,175200.0,51.0662,51.0737,51.0514,51.0737,175200.0
2015-04-20 15:10:00,68.61,68.7,68.61,68.7,310000.0,51.0811,51.1481,51.0811,51.1481,310000.0
2015-04-20 15:15:00,68.69,68.76,68.64,68.76,659400.0,51.1407,51.1928,51.1035,51.1928,659400.0
2015-04-20 15:20:00,68.76,68.8,68.74,68.76,350800.0,51.1928,51.2226,51.1779,51.1928,350800.0
2015-04-20 15:25:00,68.76,68.76,68.66,68.7,296200.0,51.1928,51.1928,51.1184,51.1481,296200.0
2015-04-20 15:30:00,68.7,68.75,68.65,68.66,285200.0,51.1481,51.1854,51.1109,51.1184,285200.0
2015-04-20 15:35:00,68.66,68.72,68.59,68.59,325800.0,51.1184,51.163,51.0662,51.0662,325800.0
2015-04-20 15:40:00,68.59,68.72,68.56,68.69,501600.0,51.0662,51.163,51.0439,51.1407,501600.0
2015-04-20 15:45:00,68.69,68.77,68.69,68.71,437000.0,51.1407,51.2003,51.1407,51.1556,437000.0
2015-04-20 15:50:00,68.7,68.73,68.65,68.73,865400.0,51.1481,51.1705,51.1109,51.1705,865400.0
2015-04-20 15:55:00,68.72,68.73,68.61,68.64,946800.0,51.163,51.1705,51.0811,51.1035,946800.0
2015-04-21 09:30:00,68.84,68.94,68.39,68.46,221600.0,51.2524,51.3268,50.9173,50.9695,221600.0
2015-04-21 09:35:00,68.47,68.59,68.38,68.55,150900.0,50.9769,51.0662,50.9099,51.0365,150900.0
2015-04-21 09:40:00,68.54,68.7,68.5,68.7,235200.0,51.029,51.1481,50.9992,51.1481,235200.0
2015-04-21 09:45:00,68.71,68.88,68.69,68.81,138100.0,51.1556,51.2822,51.1407,51.23,138100.0
2015-04-21 09:50:00,68.81,68.84,68.58,68.58,196600.0,51.23,51.2524,51.0588,51.0588,196600.0
2015-04-21 09:55:00,68.59,68.62,68.52,68.53,165200.0,51.0662,51.0886,51.0141,51.0216,165200.0
2015-04-21 10:00:00,68.53,68.61,68.51,68.53,117400.0,51.0216,51.0811,51.0067,51.0216,117400.0
2015-04-21 10:05:00,68.53,68.61,68.39,68.42,99200.0,51.0216,51.0811,50.9173,50.9397,99200.0
2015-04-21 10:10:00,68.42,68.5,68.41,68.49,79300.0,50.9397,50.9992,50.9322,50.9918,79300.0
2015-04-21 10:15:00,68.5,68.56,68.49,68.52,80000.0,50.9992,51.0439,50.9918,51.0141,80000.0
2015-04-21 10:20:00,68.51,68.62,68.45,68.61,61000.0,51.0067,51.0886,50.962,51.0811,61000.0
2015-04-21 10:25:00,68.61,68.68,68.6,68.62,74800.0,51.0811,51.1333,51.0737,51.0886,74800.0
2015-04-21 10:30:00,68.62,68.63,68.52,68.62,83600.0,51.0886,51.096,51.0141,51.0886,83600.0
2015-04-21 10:35:00,68.62,68.68,68.58,68.64,49200.0,51.0886,51.1333,51.0588,51.1035,49200.0
2015-04-21 10:40:00,68.64,68.64,68.51,68.57,61100.0,51.1035,51.1035,51.0067,51.0514,61100.0
2015-04-21 10:45:00,68.57,68.62,68.56,68.57,53600.0,51.0514,51.0886,51.0439,51.0514,53600.0
2015-04-21 10:50:00,68.57,68.64,68.56,68.59,51800.0,51.0514,51.1035,51.0439,51.0662,51800.0
2015-04-21 10:55:00,68.59,68.6,68.51,68.53,61000.0,51.0662,51.0737,51.0067,51.0216,61000.0
2015-04-21 11:00:00,68.53,68.59,68.49,68.59,58500.0,51.0216,51.0662,50.9918,51.0662,58500.0
2015-04-21 11:05:00,68.59,68.6,68.52,68.53,57300.0,51.0662,51.0737,51.0141,51.0216,57300.0
2015-04-21 11:10:00,68.53,68.57,68.51,68.56,41200.0,51.0216,51.0514,51.0067,51.0439,41200.0
2015-04-21 11:15:00,68.56,68.63,68.54,68.59,54900.0,51.0439,51.096,51.029,51.0662,54900.0
2015-04-21 11:20:00,68.6,68.64,68.5,68.51,52900.0,51.0737,51.1035,50.9992,51.0067,52900.0
2015-04-21 11:25:00,68.5,68.54,68.47,68.48,55700.0,50.9992,51.029,50.9769,50.9843,55700.0
2015-04-21 11:30:00,68.48,68.5,68.45,68.47,67800.0,50.9843,50.9992,50.962,50.9769,67800.0
2015-04-21 11:35:00,68.46,68.58,68.45,68.54,125100.0,50.9695,51.0588,50.962,51.029,125100.0
2015-04-21 11:40:00,68.54,68.58,68.48,68.49,60000.0,51.029,51.0588,50.9843,50.9918,60000.0
2015-04-21 11:45:00,68.48,68.51,68.44,68.47,81100.0,50.9843,51.0067,50.9546,50.9769,81100.0
2015-04-21 11:50:00,68.48,68.54,68.44,68.54,50300.0,50.9843,51.029,50.9546,51.029,50300.0
2015-04-21 11:55:00,68.55,68.55,68.52,68.55,25300.0,51.0365,51.0365,51.0141,51.0365,25300.0
2015-04-21 12:00:00,68.55,68.56,68.46,68.53,73300.0,51.0365,51.0439,50.9695,51.0216,73300.0
2015-04-21 12:05:00,68.53,68.55,68.49,68.53,72200.0,51.0216,51.0365,50.9918,51.0216,72200.0
2015-04-21 12:10:00,68.53,68.56,68.5,68.54,77200.0,51.0216,51.0439,50.9992,51.029,77200.0
2015-04-21 12:15:00,68.54,68.6,68.53,68.6,67100.0,51.029,51.0737,51.0216,51.0737,67100.0
2015-04-21 12:20:00,68.59,68.67,68.59,68.65,67400.0,51.0662,51.1258,51.0662,51.1109,67400.0
2015-04-21 12:25:00,68.65,68.68,68.64,68.66,32200.0,51.1109,51.1333,51.1035,51.1184,32200.0
2015-04-21 12:30:00,68.65,68.65,68.58,68.59,40000.0,51.1109,51.1109,51.0588,51.0662,40000.0
2015-04-21 12:35:00,68.59,68.66,68.58,68.65,30900.0,51.0662,51.1184,51.0588,51.1109,30900.0
2015-04-21 12:40:00,68.64,68.65,68.58,68.59,18900.0,51.1035,51.1109,51.0588,51.0662,18900.0
2015-04-21 12:45:00,68.58,68.6,68.56,68.57,85700.0,51.0588,51.0737,51.0439,51.0514,85700.0
2015-04-21 12:50:00,68.58,68.6,68.56,68.56,30000.0,51.0588,51.0737,51.0439,51.0439,30000.0
2015-04-21 12:55:00,68.56,68.59,68.55,68.59,44500.0,51.0439,51.0662,51.0365,51.0662,44500.0
2015-04-21 13:00:00,68.58,68.66,68.58,68.65,37300.0,51.0588,51.1184,51.0588,51.1109,37300.0
2015-04-21 13:05:00,68.66,68.66,68.63,68.64,46700.0,51.1184,51.1184,51.096,51.1035,46700.0
2015-04-21 13:10:00,68.63,68.66,68.62,68.64,73000.0,51.096,51.1184,51.0886,51.1035,73000.0
2015-04-21 13:15:00,68.65,68.66,68.62,68.65,89500.0,51.1109,51.1184,51.0886,51.1109,89500.0
2015-04-21 13:20:00,68.66,68.66,68.64,68.66,59800.0,51.1184,51.1184,51.1035,51.1184,59800.0
2015-04-21 13:25:00,68.65,68.71,68.64,68.71,110100.0,51.1109,51.1556,51.1035,51.1556,110100.0
2015-04-21 13:30:00,68.7,68.75,68.66,68.67,87600.0,51.1481,51.1854,51.1184,51.1258,87600.0
2015-04-21 13:35:00,68.67,68.67,68.61,68.67,176100.0,51.1258,51.1258,51.0811,51.1258,176100.0
2015-04-21 13:40:00,68.67,68.71,68.64,68.67,134300.0,51.1258,51.1556,51.1035,51.1258,134300.0
2015-04-21 13:45:00,68.67,68.69,68.63,68.65,104100.0,51.1258,51.1407,51.096,51.1109,104100.0
2015-04-21 13:50:00,68.65,68.67,68.64,68.65,27800.0,51.1109,51.1258,51.1035,51.1109,27800.0
2015-04-21 13:55:00,68.65,68.67,68.6,68.61,101600.0,51.1109,51.1258,51.0737,51.0811,101600.0
2015-04-21 14:00:00,68.59,68.67,68.54,68.66,118100.0,51.0662,51.1258,51.029,51.1184,118100.0
2015-04-21 14:05:00,68.65,68.7,68.58,68.64,158600.0,51.1109,51.1481,51.0588,51.1035,158600.0
2015-04-21 14:10:00,68.65,68.75,68.64,68.71,81500.0,51.1109,51.1854,51.1035,51.1556,81500.0
2015-04-21 14:15:00,68.71,68.83,68.7,68.8,109700.0,51.1556,51.2449,51.1481,51.2226,109700.0
2015-04-21 14:20:00,68.8,68.83,68.76,68.76,96400.0,51.2226,51.2449,51.1928,51.1928,96400.0
2015-04-21 14:25:00,68.77,68.79,68.74,68.78,43400.0,51.2003,51.2151,51.1779,51.2077,43400.0
2015-04-21 14:30:00,68.79,68.8,68.71,68.73,53900.0,51.2151,51.2226,51.1556,51.1705,53900.0
2015-04-21 14:35:00,68.73,68.75,68.65,68.69,67900.0,51.1705,51.1854,51.1109,51.1407,67900.0
2015-04-21 14:40:00,68.7,68.79,68.69,68.75,50000.0,51.1481,51.2151,51.1407,51.1854,50000.0
2015-04-21 14:45:00,68.75,68.77,68.7,68.77,33300.0,51.1854,51.2003,51.1481,51.2003,33300.0
2015-04-21 14:50:00,68.77,68.77,68.71,68.77,50800.0,51.2003,51.2003,51.1556,51.2003,50800.0
2015-04-21 14:55:00,68.76,68.77,68.72,68.75,48400.0,51.1928,51.2003,51.163,51.1854,48400.0
2015-04-21 15:00:00,68.74,68.74,68.69,68.72,69400.0,51.1779,51.1779,51.1407,51.163,69400.0
2015-04-21 15:05:00,68.72,68.74,68.69,68.69,72400.0,51.163,51.1779,51.1407,51.1407,72400.0
2015-04-21 15:10:00,68.69,68.69,68.6,68.63,80000.0,51.1407,51.1407,51.0737,51.096,80000.0
2015-04-21 15:15:00,68.62,68.65,68.57,68.58,63400.0,51.0886,51.1109,51.0514,51.0588,63400.0
2015-04-21 15:20:00,68.57,68.59,68.53,68.57,72000.0,51.0514,51.0662,51.0216,51.0514,72000.0
2015-04-21 15:25:00,68.58,68.58,68.54,68.55,63400.0,51.0588,51.0588,51.029,51.0365,63400.0
2015-04-21 15:30:00,68.56,68.58,68.54,68.56,52400.0,51.0439,51.0588,51.029,51.0439,52400.0
2015-04-21 15:35:00,68.57,68.62,68.56,68.62,74200.0,51.0514,51.0886,51.0439,51.0886,74200.0
2015-04-21 15:40:00,68.61,68.62,68.54,68.55,89500.0,51.0811,51.0886,51.029,51.0365,89500.0
2015-04-21 15:45:00,68.56,68.59,68.55,68.59,85400.0,51.0439,51.0662,51.0365,51.0662,85400.0
2015-04-21 15:50:00,68.58,68.71,68.57,68.7,144900.0,51.0588,51.1556,51.0514,51.1481,144900.0
2015-04-21 15:55:00,68.7,68.71,68.57,68.57,275000.0,51.1481,51.1556,51.0514,51.0514,275000.0
2015-04-22 09:30:00,68.76,68.76,68.37,68.42,262200.0,51.1928,51.1928,50.9025,50.9397,262200.0
2015-04-22 09:35:00,68.42,68.46,68.25,68.3,207000.0,50.9397,50.9695,50.8131,50.8503,207000.0
2015-04-22 09:40:00,68.31,68.57,68.29,68.54,129600.0,50.8578,51.0514,50.8429,51.029,129600.0
2015-04-22 09:45:00,68.54,68.69,68.52,68.69,116800.0,51.029,51.1407,51.0141,51.1407,116800.0
2015-04-22 09:50:00,68.68,68.91,68.67,68.78,181400.0,51.1333,51.3045,51.1258,51.2077,181400.0
2015-04-22 09:55:00,68.77,68.79,68.57,68.58,91100.0,51.2003,51.2151,51.0514,51.0588,91100.0
2015-04-22 10:00:00,68.59,68.75,68.58,68.63,90400.0,51.0662,51.1854,51.0588,51.096,90400.0
2015-04-22 10:05:00,68.62,68.63,68.51,68.55,68700.0,51.0886,51.096,51.0067,51.0365,68700.0
2015-04-22 10:10:00,68.56,68.69,68.48,68.69,134200.0,51.0439,51.1407,50.9843,51.1407,134200.0
2015-04-22 10:15:00,68.7,68.75,68.6,68.7,107700.0,51.1481,51.1854,51.0737,51.1481,107700.0
2015-04-22 10:20:00,68.71,68.73,68.6,68.7,80500.0,51.1556,51.1705,51.0737,51.1481,80500.0
2015-04-22 10:25:00,68.71,68.84,68.67,68.84,131100.0,51.1556,51.2524,51.1258,51.2524,131100.0
2015-04-22 10:30:00,68.84,68.91,68.8,68.86,96600.0,51.2524,51.3045,51.2226,51.2673,96600.0
2015-04-22 10:35:00,68.86,68.87,68.76,68.76,65200.0,51.2673,51.2747,51.1928,51.1928,65200.0
2015-04-22 10:40:00,68.76,68.94,68.76,68.88,77600.0,51.1928,51.3268,51.1928,51.2822,77600.0
2015-04-22 10:45:00,68.88,68.96,68.87,68.93,118100.0,51.2822,51.3417,51.2747,51.3194,118100.0
2015-04-22 10:50:00,68.94,69.0,68.61,68.98,58800.0,51.3268,51.3715,51.0811,51.3566,58800.0
2015-04-22 10:55:00,68.98,68.98,68.89,68.96,101800.0,51.3566,51.3566,51.2896,51.3417,101800.0
2015-04-22 11:00:00,68.97,69.0,68.95,69.0,70200.0,51.3492,51.3715,51.3343,51.3715,70200.0
2015-04-22 11:05:00,69.0,69.04,68.97,69.04,146100.0,51.3715,51.4013,51.3492,51.4013,146100.0
2015-04-22 11:10:00,69.03,69.1,69.03,69.07,104700.0,51.3938,51.4459,51.3938,51.4236,104700.0
2015-04-22 11:15:00,69.07,69.09,68.95,68.99,176100.0,51.4236,51.4385,51.3343,51.3641,176100.0
2015-04-22 11:20:00,68.99,69.01,68.95,68.96,68900.0,51.3641,51.3789,51.3343,51.3417,68900.0
2015-04-22 11:25:00,68.97,68.98,68.93,68.95,69800.0,51.3492,51.3566,51.3194,51.3343,69800.0
2015-04-22 11:30:00,68.96,69.02,68.95,68.98,95900.0,51.3417,51.3864,51.3343,51.3566,95900.0
2015-04-22 11:35:00,68.98,68.99,68.94,68.95,42900.0,51.3566,51.3641,51.3268,51.3343,42900.0
2015-04-22 11:40:00,68.95,68.96,68.88,68.92,64900.0,51.3343,51.3417,51.2822,51.3119,64900.0
2015-04-22 11:45:00,68.92,68.94,68.88,68.88,43900.0,51.3119,51.3268,51.2822,51.2822,43900.0
2015-04-22 11:50:00,68.88,68.92,68.86,68.91,58000.0,51.2822,51.3119,51.2673,51.3045,58000.0
2015-04-22 11:55:00,68.89,68.93,68.86,68.89,51900.0,51.2896,51.3194,51.2673,51.2896,51900.0
2015-04-22 12:00:00,68.9,68.91,68.8,68.87,71800.0,51.297,51.3045,51.2226,51.2747,71800.0
2015-04-22 12:05:00,68.87,68.87,68.79,68.83,66000.0,51.2747,51.2747,51.2151,51.2449,66000.0
2015-04-22 12:10:00,68.83,68.84,68.78,68.83,50300.0,51.2449,51.2524,51.2077,51.2449,50300.0
2015-04-22 12:15:00,68.83,68.92,68.83,68.92,48700.0,51.2449,51.3119,51.2449,51.3119,48700.0
2015-04-22 12:20:00,68.91,68.93,68.85,68.88,143200.0,51.3045,51.3194,51.2598,51.2822,143200.0
2015-04-22 12:25:00,68.87,68.88,68.81,68.85,29800.0,51.2747,51.2822,51.23,51.2598,29800.0
2015-04-22 12:30:00,68.84,68.89,68.84,68.84,32700.0,51.2524,51.2896,51.2524,51.2524,32700.0
2015-04-22 12:35:00,68.84,68.88,68.81,68.86,70800.0,51.2524,51.2822,51.23,51.2673,70800.0
2015-04-22 12:40:00,68.86,68.88,68.83,68.87,39300.0,51.2673,51.2822,51.2449,51.2747,39300.0
2015-04-22 12:45:00,68.87,68.94,68.84,68.94,125800.0,51.2747,51.3268,51.2524,51.3268,125800.0
2015-04-22 12:50:00,68.94,68.98,68.92,68.96,62300.0,51.3268,51.3566,51.3119,51.3417,62300.0
2015-04-22 12:55:00,68.96,68.98,68.89,68.89,40100.0,51.3417,51.3566,51.2896,51.2896,40100.0
2015-04-22 13:00:00,68.9,68.94,68.85,68.91,79700.0,51.297,51.3268,51.2598,51.3045,79700.0
2015-04-22 13:05:00,68.91,68.91,68.85,68.88,41400.0,51.3045,51.3045,51.2598,51.2822,41400.0
2015-04-22 13:10:00,68.87,68.94,68.87,68.93,38600.0,51.2747,51.3268,51.2747,51.3194,38600.0
2015-04-22 13:15:00,68.93,68.96,68.9,68.92,52800.0,51.3194,51.3417,51.297,51.3119,52800.0
2015-04-22 13:20:00,68.93,68.99,68.92,68.95,49500.0,51.3194,51.3641,51.3119,51.3343,49500.0
2015-04-22 13:25:00,68.95,69.06,68.94,69.02,101200.0,51.3343,51.4162,51.3268,51.3864,101200.0
2015-04-22 13:30:00,69.01,69.06,68.96,68.97,65000.0,51.3789,51.4162,51.3417,51.3492,65000.0
2015-04-22 13:35:00,68.98,69.06,68.96,69.0,78300.0,51.3566,51.4162,51.3417,51.3715,78300.0
2015-04-22 13:40:00,69.0,69.14,68.99,69.13,100500.0,51.3715,51.4757,51.3641,51.4683,100500.0
2015-04-22 13:45:00,69.13,69.21,69.13,69.14,87600.0,51.4683,51.5278,51.4683,51.4757,87600.0
2015-04-22 13:50:00,69.14,69.14,69.05,69.07,64800.0,51.4757,51.4757,51.4087,51.4236,64800.0
2015-04-22 13:55:00,69.08,69.13,69.07,69.1,60900.0,51.4311,51.4683,51.4236,51.4459,60900.0
2015-04-22 14:00:00,69.11,69.15,69.09,69.14,34100.0,51.4534,51.4832,51.4385,51.4757,34100.0
2015-04-22 14:05:00,69.13,69.2,69.1,69.18,86400.0,51.4683,51.5204,51.4459,51.5055,86400.0
2015-04-22 14:10:00,69.17,69.2,69.12,69.16,51200.0,51.4981,51.5204,51.4608,51.4906,51200.0
2015-04-22 14:15:00,69.16,69.2,69.15,69.18,62800.0,51.4906,51.5204,51.4832,51.5055,62800.0
2015-04-22 14:20:00,69.18,69.19,69.11,69.14,145900.0,51.5055,51.513,51.4534,51.4757,145900.0
2015-04-22 14:25:00,69.15,69.15,69.1,69.11,64600.0,51.4832,51.4832,51.4459,51.4534,64600.0
2015-04-22 14:30:00,69.1,69.16,69.1,69.13,57500.0,51.4459,51.4906,51.4459,51.4683,57500.0
2015-04-22 14:35:00,69.13,69.15,69.07,69.09,56300.0,51.4683,51.4832,51.4236,51.4385,56300.0
2015-04-22 14:40:00,69.1,69.13,69.07,69.08,34700.0,51.4459,51.4683,51.4236,51.4311,34700.0
2015-04-22 14:45:00,69.09,69.1,69.08,69.1,33500.0,51.4385,51.4459,51.4311,51.4459,33500.0
2015-04-22 14:50:00,69.1,69.1,69.0,69.01,86700.0,51.4459,51.4459,51.3715,51.3789,86700.0
2015-04-22 14:55:00,69.0,69.1,68.92,69.08,167500.0,51.3715,51.4459,51.3119,51.4311,167500.0
2015-04-22 15:00:00,69.08,69.11,69.05,69.09,66100.0,51.4311,51.4534,51.4087,51.4385,66100.0
2015-04-22 15:05:00,69.08,69.17,69.07,69.14,133500.0,51.4311,51.4981,51.4236,51.4757,133500.0
2015-04-22 15:10:00,69.13,69.15,69.06,69.1,106500.0,51.4683,51.4832,51.4162,51.4459,106500.0
2015-04-22 15:15:00,69.11,69.11,69.03,69.06,114500.0,51.4534,51.4534,51.3938,51.4162,114500.0
2015-04-22 15:20:00,69.06,69.13,69.06,69.12,93700.0,51.4162,51.4683,51.4162,51.4608,93700.0
2015-04-22 15:25:00,69.11,69.13,69.06,69.09,162300.0,51.4534,51.4683,51.4162,51.4385,162300.0
2015-04-22 15:30:00,69.09,69.1,68.97,68.99,138800.0,51.4385,51.4459,51.3492,51.3641,138800.0
2015-04-22 15:35:00,69.0,69.02,68.88,68.91,302800.0,51.3715,51.3864,51.2822,51.3045,302800.0
2015-04-22 15:40:00,68.9,68.98,68.89,68.92,160600.0,51.297,51.3566,51.2896,51.3119,160600.0
2015-04-22 15:45:00,68.91,68.93,68.87,68.91,412900.0,51.3045,51.3194,51.2747,51.3045,412900.0
2015-04-22 15:50:00,68.91,69.0,68.89,68.98,325900.0,51.3045,51.3715,51.2896,51.3566,325900.0
2015-04-22 15:55:00,68.98,69.0,68.94,68.94,515400.0,51.3566,51.3715,51.3268,51.3268,515400.0
2015-04-23 09:30:00,67.35,67.74,67.11,67.19,1118600.0,50.143,50.4334,49.9644,50.0239,1118600.0
2015-04-23 09:35:00,67.19,67.85,67.19,67.68,516500.0,50.0239,50.5153,50.0239,50.3887,516500.0
2015-04-23 09:40:00,67.68,67.81,67.5,67.62,382700.0,50.3887,50.4855,50.2547,50.3441,382700.0
2015-04-23 09:45:00,67.61,67.77,67.16,67.33,525100.0,50.3366,50.4557,50.0016,50.1282,525100.0
2015-04-23 09:50:00,67.31,67.58,67.25,67.32,314300.0,50.1133,50.3143,50.0686,50.1207,314300.0
2015-04-23 09:55:00,67.32,67.35,67.15,67.2,292100.0,50.1207,50.143,49.9941,50.0314,292100.0
2015-04-23 10:00:00,67.2,67.34,67.18,67.3,335100.0,50.0314,50.1356,50.0165,50.1058,335100.0
2015-04-23 10:05:00,67.29,67.44,67.23,67.44,348800.0,50.0984,50.2101,50.0537,50.2101,348800.0
2015-04-23 10:10:00,67.44,67.5,67.27,67.41,359000.0,50.2101,50.2547,50.0835,50.1877,359000.0
2015-04-23 10:15:00,67.41,67.49,67.29,67.29,188100.0,50.1877,50.2473,50.0984,50.0984,188100.0
2015-04-23 10:20:00,67.28,67.29,67.17,67.18,310900.0,50.0909,50.0984,50.009,50.0165,310900.0
2015-04-23 10:25:00,67.18,67.26,67.16,67.16,179100.0,50.0165,50.076,50.0016,50.0016,179100.0
2015-04-23 10:30:00,67.16,67.31,67.15,67.26,220400.0,50.0016,50.1133,49.9941,50.076,220400.0
2015-04-23 10:35:00,67.26,67.35,67.2,67.22,175900.0,50.076,50.143,50.0314,50.0463,175900.0
2015-04-23 10:40:00,67.22,67.31,67.2,67.27,202400.0,50.0463,50.1133,50.0314,50.0835,202400.0
2015-04-23 10:45:00,67.28,67.32,67.25,67.25,230900.0,50.0909,50.1207,50.0686,50.0686,230900.0
2015-04-23 10:50:00,67.25,67.26,67.15,67.16,230200.0,50.0686,50.076,49.9941,50.0016,230200.0
2015-04-23 10:55:00,67.16,67.19,66.96,67.0,419900.0,50.0016,50.0239,49.8527,49.8825,419900.0
2015-04-23 11:00:00,67.0,67.14,66.99,67.09,161200.0,49.8825,49.9867,49.875,49.9495,161200.0
2015-04-23 11:05:00,67.1,67.25,67.09,67.21,247500.0,49.9569,50.0686,49.9495,50.0388,247500.0
2015-04-23 11:10:00,67.21,67.29,67.18,67.23,204700.0,50.0388,50.0984,50.0165,50.0537,204700.0
2015-04-23 11:15:00,67.23,67.32,67.23,67.29,238700.0,50.0537,50.1207,50.0537,50.0984,238700.0
2015-04-23 11:20:00,67.3,67.34,67.25,67.25,217700.0,50.1058,50.1356,50.0686,50.0686,217700.0
2015-04-23 11:25:00,67.25,67.44,67.23,67.42,210700.0,50.0686,50.2101,50.0537,50.1952,210700.0
2015-04-23 11:30:00,67.43,67.43,67.35,67.37,122200.0,50.2026,50.2026,50.143,50.1579,122200.0
2015-04-23 11:35:00,67.36,67.48,67.35,67.38,171700.0,50.1505,50.2398,50.143,50.1654,171700.0
2015-04-23 11:40:00,67.38,67.46,67.34,67.4,132300.0,50.1654,50.2249,50.1356,50.1803,132300.0
2015-04-23 11:45:00,67.4,67.6,67.39,67.5,263000.0,50.1803,50.3292,50.1728,50.2547,263000.0
2015-04-23 11:50:00,67.5,67.85,67.49,67.83,233800.0,50.2547,50.5153,50.2473,50.5004,233800.0
2015-04-23 11:55:00,67.83,68.0,67.81,67.95,351400.0,50.5004,50.627,50.4855,50.5898,351400.0
2015-04-23 12:00:00,67.95,67.96,67.74,67.79,217300.0,50.5898,50.5972,50.4334,50.4706,217300.0
2015-04-23 12:05:00,67.78,67.85,67.7,67.8,196300.0,50.4632,50.5153,50.4036,50.4781,196300.0
2015-04-23 12:10:00,67.8,67.9,67.78,67.84,154500.0,50.4781,50.5525,50.4632,50.5079,154500.0
2015-04-23 12:15:00,67.83,67.86,67.79,67.82,107900.0,50.5004,50.5227,50.4706,50.493,107900.0
2015-04-23 12:20:00,67.83,67.94,67.81,67.92,122200.0,50.5004,50.5823,50.4855,50.5674,122200.0
2015-04-23 12:25:00,67.91,67.94,67.77,67.79,127400.0,50.56,50.5823,50.4557,50.4706,127400.0
2015-04-23 12:30:00,67.79,67.82,67.73,67.79,112000.0,50.4706,50.493,50.426,50.4706,112000.0
2015-04-23 12:35:00,67.79,67.9,67.79,67.81,128300.0,50.4706,50.5525,50.4706,50.4855,128300.0
2015-04-23 12:40:00,67.82,67.91,67.81,67.85,112100.0,50.493,50.56,50.4855,50.5153,112100.0
2015-04-23 12:45:00,67.84,67.94,67.82,67.89,156200.0,50.5079,50.5823,50.493,50.5451,156200.0
2015-04-23 12:50:00,67.9,67.95,67.88,67.95,103500.0,50.5525,50.5898,50.5376,50.5898,103500.0
2015-04-23 12:55:00,67.95,68.03,67.94,68.03,249100.0,50.5898,50.6493,50.5823,50.6493,249100.0
2015-04-23 13:00:00,68.03,68.03,67.83,67.84,100800.0,50.6493,50.6493,50.5004,50.5079,100800.0
2015-04-23 13:05:00,67.84,67.95,67.78,67.9,201600.0,50.5079,50.5898,50.4632,50.5525,201600.0
2015-04-23 13:10:00,67.9,67.92,67.82,67.9,149600.0,50.5525,50.5674,50.493,50.5525,149600.0
2015-04-23 13:15:00,67.9,68.07,67.89,68.05,144200.0,50.5525,50.6791,50.5451,50.6642,144200.0
2015-04-23 13:20:00,68.04,68.05,67.95,67.95,106300.0,50.6568,50.6642,50.5898,50.5898,106300.0
2015-04-23 13:25:00,67.96,68.0,67.88,67.99,61100.0,50.5972,50.627,50.5376,50.6195,61100.0
2015-04-23 13:30:00,67.99,68.03,67.97,68.01,118900.0,50.6195,50.6493,50.6046,50.6344,118900.0
2015-04-23 13:35:00,68.02,68.02,67.88,67.96,96200.0,50.6419,50.6419,50.5376,50.5972,96200.0
2015-04-23 13:40:00,67.98,68.0,67.95,67.98,62800.0,50.6121,50.627,50.5898,50.6121,62800.0
2015-04-23 13:45:00,67.98,68.15,67.98,68.08,96200.0,50.6121,50.7387,50.6121,50.6865,96200.0
2015-04-23 13:50:00,68.09,68.16,68.04,68.15,73400.0,50.694,50.7461,50.6568,50.7387,73400.0
2015-04-23 13:55:00,68.15,68.16,68.07,68.15,93600.0,50.7387,50.7461,50.6791,50.7387,93600.0
2015-04-23 14:00:00,68.15,68.19,68.08,68.13,99900.0,50.7387,50.7684,50.6865,50.7238,99900.0
2015-04-23 14:05:00,68.14,68.21,68.12,68.2,84200.0,50.7312,50.7833,50.7163,50.7759,84200.0
2015-04-23 14:10:00,68.2,68.22,68.15,68.2,95600.0,50.7759,50.7908,50.7387,50.7759,95600.0
2015-04-23 14:15:00,68.2,68.32,68.2,68.31,95200.0,50.7759,50.8652,50.7759,50.8578,95200.0
2015-04-23 14:20:00,68.31,68.39,68.31,68.38,138900.0,50.8578,50.9173,50.8578,50.9099,138900.0
2015-04-23 14:25:00,68.37,68.41,68.3,68.37,143100.0,50.9025,50.9322,50.8503,50.9025,143100.0
2015-04-23 14:30:00,68.38,68.41,68.34,68.41,148900.0,50.9099,50.9322,50.8801,50.9322,148900.0
2015-04-23 14:35:00,68.4,68.41,68.29,68.29,146700.0,50.9248,50.9322,50.8429,50.8429,146700.0
2015-04-23 14:40:00,68.3,68.3,68.25,68.29,84500.0,50.8503,50.8503,50.8131,50.8429,84500.0
2015-04-23 14:45:00,68.29,68.29,68.24,68.27,90400.0,50.8429,50.8429,50.8057,50.828,90400.0
2015-04-23 14:50:00,68.28,68.31,68.24,68.3,105400.0,50.8354,50.8578,50.8057,50.8503,105400.0
2015-04-23 14:55:00,68.3,68.36,68.26,68.29,113600.0,50.8503,50.895,50.8206,50.8429,113600.0
2015-04-23 15:00:00,68.29,68.33,68.28,68.31,143400.0,50.8429,50.8727,50.8354,50.8578,143400.0
2015-04-23 15:05:00,68.32,68.32,68.21,68.24,141300.0,50.8652,50.8652,50.7833,50.8057,141300.0
2015-04-23 15:10:00,68.25,68.3,68.23,68.3,86000.0,50.8131,50.8503,50.7982,50.8503,86000.0
2015-04-23 15:15:00,68.3,68.38,68.26,68.28,142700.0,50.8503,50.9099,50.8206,50.8354,142700.0
2015-04-23 15:20:00,68.29,68.29,68.23,68.27,114000.0,50.8429,50.8429,50.7982,50.828,114000.0
2015-04-23 15:25:00,68.27,68.28,68.22,68.22,125000.0,50.828,50.8354,50.7908,50.7908,125000.0
2015-04-23 15:30:00,68.22,68.23,68.14,68.14,171500.0,50.7908,50.7982,50.7312,50.7312,171500.0
2015-04-23 15:35:00,68.14,68.23,68.14,68.23,202000.0,50.7312,50.7982,50.7312,50.7982,202000.0
2015-04-23 15:40:00,68.22,68.26,68.15,68.16,197100.0,50.7908,50.8206,50.7387,50.7461,197100.0
2015-04-23 15:45:00,68.16,68.29,68.15,68.28,202100.0,50.7461,50.8429,50.7387,50.8354,202100.0
2015-04-23 15:50:00,68.28,68.35,68.28,68.34,377800.0,50.8354,50.8876,50.8354,50.8801,377800.0
2015-04-23 15:55:00,68.34,68.43,68.3,68.33,702500.0,50.8801,50.9471,50.8503,50.8727,702500.0
2015-04-24 09:30:00,68.03,68.28,67.81,67.97,405100.0,50.6493,50.8354,50.4855,50.6046,405100.0
2015-04-24 09:35:00,67.97,67.98,67.81,67.83,98300.0,50.6046,50.6121,50.4855,50.5004,98300.0
2015-04-24 09:40:00,67.83,67.89,67.75,67.75,165600.0,50.5004,50.5451,50.4409,50.4409,165600.0
2015-04-24 09:45:00,67.75,67.87,67.68,67.8,131300.0,50.4409,50.5302,50.3887,50.4781,131300.0
2015-04-24 09:50:00,67.79,67.94,67.77,67.79,93500.0,50.4706,50.5823,50.4557,50.4706,93500.0
2015-04-24 09:55:00,67.78,67.89,67.76,67.88,97700.0,50.4632,50.5451,50.4483,50.5376,97700.0
2015-04-24 10:00:00,67.86,67.91,67.77,67.78,126100.0,50.5227,50.56,50.4557,50.4632,126100.0
2015-04-24 10:05:00,67.77,67.78,67.67,67.69,93800.0,50.4557,50.4632,50.3813,50.3962,93800.0
2015-04-24 10:10:00,67.69,67.85,67.69,67.82,96100.0,50.3962,50.5153,50.3962,50.493,96100.0
2015-04-24 10:15:00,67.81,67.92,67.75,67.9,146800.0,50.4855,50.5674,50.4409,50.5525,146800.0
2015-04-24 10:20:00,67.89,67.97,67.83,67.95,100000.0,50.5451,50.6046,50.5004,50.5898,100000.0
2015-04-24 10:25:00,67.94,67.98,67.87,67.87,94600.0,50.5823,50.6121,50.5302,50.5302,94600.0
2015-04-24 10:30:00,67.88,67.95,67.87,67.88,84500.0,50.5376,50.5898,50.5302,50.5376,84500.0
2015-04-24 10:35:00,67.88,67.98,67.87,67.95,96200.0,50.5376,50.6121,50.5302,50.5898,96200.0
2015-04-24 10:40:00,67.95,68.0,67.92,67.99,98500.0,50.5898,50.627,50.5674,50.6195,98500.0
2015-04-24 10:45:00,67.99,68.02,67.96,68.02,95700.0,50.6195,50.6419,50.5972,50.6419,95700.0
2015-04-24 10:50:00,68.02,68.05,67.91,67.93,103300.0,50.6419,50.6642,50.56,50.5749,103300.0
2015-04-24 10:55:00,67.93,68.08,67.92,68.08,61100.0,50.5749,50.6865,50.5674,50.6865,61100.0
2015-04-24 11:00:00,68.08,68.12,67.99,68.12,99100.0,50.6865,50.7163,50.6195,50.7163,99100.0
2015-04-24 11:05:00,68.12,68.14,68.07,68.1,83600.0,50.7163,50.7312,50.6791,50.7014,83600.0
2015-04-24 11:10:00,68.11,68.16,68.09,68.14,71900.0,50.7089,50.7461,50.694,50.7312,71900.0
2015-04-24 11:15:00,68.15,68.21,68.14,68.2,47800.0,50.7387,50.7833,50.7312,50.7759,47800.0
2015-04-24 11:20:00,68.22,68.22,68.14,68.22,70600.0,50.7908,50.7908,50.7312,50.7908,70600.0
2015-04-24 11:25:00,68.22,68.28,68.17,68.22,81800.0,50.7908,50.8354,50.7535,50.7908,81800.0
2015-04-24 11:30:00,68.22,68.22,68.14,68.18,81600.0,50.7908,50.7908,50.7312,50.761,81600.0
2015-04-24 11:35:00,68.18,68.23,68.14,68.14,75600.0,50.761,50.7982,50.7312,50.7312,75600.0
2015-04-24 11:40:00,68.14,68.26,68.14,68.2,96100.0,50.7312,50.8206,50.7312,50.7759,96100.0
2015-04-24 11:45:00,68.2,68.21,68.11,68.16,79400.0,50.7759,50.7833,50.7089,50.7461,79400.0
2015-04-24 11:50:00,68.16,68.2,68.13,68.18,79400.0,50.7461,50.7759,50.7238,50.761,79400.0
2015-04-24 11:55:00,68.18,68.25,68.17,68.25,51800.0,50.761,50.8131,50.7535,50.8131,51800.0
2015-04-24 12:00:00,68.25,68.3,68.22,68.3,132800.0,50.8131,50.8503,50.7908,50.8503,132800.0
2015-04-24 12:05:00,68.3,68.32,68.26,68.28,69200.0,50.8503,50.8652,50.8206,50.8354,69200.0
2015-04-24 12:10:00,68.28,68.28,68.19,68.23,56500.0,50.8354,50.8354,50.7684,50.7982,56500.0
2015-04-24 12:15:00,68.24,68.25,68.15,68.15,120500.0,50.8057,50.8131,50.7387,50.7387,120500.0
2015-04-24 12:20:00,68.15,68.2,68.11,68.11,64500.0,50.7387,50.7759,50.7089,50.7089,64500.0
2015-04-24 12:25:00,68.11,68.15,68.11,68.13,62200.0,50.7089,50.7387,50.7089,50.7238,62200.0
2015-04-24 12:30:00,68.13,68.21,68.11,68.21,65300.0,50.7238,50.7833,50.7089,50.7833,65300.0
2015-04-24 12:35:00,68.21,68.22,68.13,68.13,85800.0,50.7833,50.7908,50.7238,50.7238,85800.0
2015-04-24 12:40:00,68.14,68.17,68.12,68.17,66800.0,50.7312,50.7535,50.7163,50.7535,66800.0
2015-04-24 12:45:00,68.18,68.19,68.12,68.14,55300.0,50.761,50.7684,50.7163,50.7312,55300.0
2015-04-24 12:50:00,68.13,68.21,68.13,68.17,78300.0,50.7238,50.7833,50.7238,50.7535,78300.0
2015-04-24 12:55:00,68.17,68.2,68.11,68.17,60900.0,50.7535,50.7759,50.7089,50.7535,60900.0
2015-04-24 13:00:00,68.17,68.18,68.13,68.15,58200.0,50.7535,50.761,50.7238,50.7387,58200.0
2015-04-24 13:05:00,68.15,68.16,68.12,68.15,63900.0,50.7387,50.7461,50.7163,50.7387,63900.0
2015-04-24 13:10:00,68.16,68.18,68.15,68.17,32800.0,50.7461,50.761,50.7387,50.7535,32800.0
2015-04-24 13:15:00,68.18,68.19,68.15,68.15,65100.0,50.761,50.7684,50.7387,50.7387,65100.0
2015-04-24 13:20:00,68.15,68.17,68.12,68.14,70800.0,50.7387,50.7535,50.7163,50.7312,70800.0
2015-04-24 13:25:00,68.14,68.17,68.12,68.13,58800.0,50.7312,50.7535,50.7163,50.7238,58800.0
2015-04-24 13:30:00,68.14,68.15,68.12,68.15,148200.0,50.7312,50.7387,50.7163,50.7387,148200.0
2015-04-24 13:35:00,68.15,68.15,68.11,68.12,58800.0,50.7387,50.7387,50.7089,50.7163,58800.0
2015-04-24 13:40:00,68.13,68.21,68.12,68.18,156300.0,50.7238,50.7833,50.7163,50.761,156300.0
2015-04-24 13:45:00,68.19,68.22,68.17,68.17,57200.0,50.7684,50.7908,50.7535,50.7535,57200.0
2015-04-24 13:50:00,68.17,68.17,68.08,68.09,102900.0,50.7535,50.7535,50.6865,50.694,102900.0
2015-04-24 13:55:00,68.08,68.09,68.02,68.03,73300.0,50.6865,50.694,50.6419,50.6493,73300.0
2015-04-24 14:00:00,68.03,68.06,68.0,68.03,64400.0,50.6493,50.6717,50.627,50.6493,64400.0
2015-04-24 14:05:00,68.03,68.04,68.0,68.01,67600.0,50.6493,50.6568,50.627,50.6344,67600.0
2015-04-24 14:10:00,68.02,68.03,67.96,67.99,85900.0,50.6419,50.6493,50.5972,50.6195,85900.0
2015-04-24 14:15:00,67.98,68.01,67.97,67.99,66900.0,50.6121,50.6344,50.6046,50.6195,66900.0
2015-04-24 14:20:00,68.0,68.05,67.99,68.01,95400.0,50.627,50.6642,50.6195,50.6344,95400.0
2015-04-24 14:25:00,68.02,68.08,68.0,68.08,49100.0,50.6419,50.6865,50.627,50.6865,49100.0
2015-04-24 14:30:00,68.08,68.09,68.0,68.01,46000.0,50.6865,50.694,50.627,50.6344,46000.0
2015-04-24 14:35:00,68.01,68.06,68.01,68.03,38600.0,50.6344,50.6717,50.6344,50.6493,38600.0
2015-04-24 14:40:00,68.03,68.08,68.0,68.04,91800.0,50.6493,50.6865,50.627,50.6568,91800.0
2015-04-24 14:45:00,68.03,68.1,68.02,68.03,65400.0,50.6493,50.7014,50.6419,50.6493,65400.0
2015-04-24 14:50:00,68.03,68.06,68.0,68.03,106000.0,50.6493,50.6717,50.627,50.6493,106000.0
2015-04-24 14:55:00,68.03,68.08,68.02,68.08,89500.0,50.6493,50.6865,50.6419,50.6865,89500.0
2015-04-24 15:00:00,68.08,68.08,68.04,68.06,97100.0,50.6865,50.6865,50.6568,50.6717,97100.0
2015-04-24 15:05:00,68.05,68.08,68.03,68.04,89600.0,50.6642,50.6865,50.6493,50.6568,89600.0
2015-04-24 15:10:00,68.05,68.1,68.04,68.09,82700.0,50.6642,50.7014,50.6568,50.694,82700.0
2015-04-24 15:15:00,68.09,68.1,68.04,68.08,67200.0,50.694,50.7014,50.6568,50.6865,67200.0
2015-04-24 15:20:00,68.07,68.08,68.04,68.05,89600.0,50.6791,50.6865,50.6568,50.6642,89600.0
2015-04-24 15:25:00,68.05,68.07,68.03,68.07,146000.0,50.6642,50.6791,50.6493,50.6791,146000.0
2015-04-24 15:30:00,68.06,68.08,68.03,68.06,111700.0,50.6717,50.6865,50.6493,50.6717,111700.0
2015-04-24 15:35:00,68.06,68.16,68.05,68.15,84800.0,50.6717,50.7461,50.6642,50.7387,84800.0
2015-04-24 15:40:00,68.16,68.24,68.12,68.23,131200.0,50.7461,50.8057,50.7163,50.7982,131200.0
2015-04-24 15:45:00,68.23,68.3,68.19,68.23,179200.0,50.7982,50.8503,50.7684,50.7982,179200.0
2015-04-24 15:50:00,68.23,68.25,68.15,68.24,255800.0,50.7982,50.8131,50.7387,50.8057,255800.0
2015-04-24 15:55:00,68.25,68.28,68.23,68.25,278800.0,50.8131,50.8354,50.7982,50.8131,278800.0
2015-04-27 09:30:00,68.77,68.98,68.61,68.76,387800.0,51.2003,51.3566,51.0811,51.1928,387800.0
2015-04-27 09:35:00,68.76,68.86,68.75,68.84,152300.0,51.1928,51.2673,51.1854,51.2524,152300.0
2015-04-27 09:40:00,68.84,68.85,68.67,68.68,155100.0,51.2524,51.2598,51.1258,51.1333,155100.0
2015-04-27 09:45:00,68.69,68.75,68.65,68.69,122700.0,51.1407,51.1854,51.1109,51.1407,122700.0
2015-04-27 09:50:00,68.7,68.75,68.66,68.73,105200.0,51.1481,51.1854,51.1184,51.1705,105200.0
2015-04-27 09:55:00,68.73,68.76,68.68,68.7,111600.0,51.1705,51.1928,51.1333,51.1481,111600.0
2015-04-27 10:00:00,68.7,68.73,68.65,68.68,153200.0,51.1481,51.1705,51.1109,51.1333,153200.0
2015-04-27 10:05:00,68.69,68.88,68.65,68.86,192500.0,51.1407,51.2822,51.1109,51.2673,192500.0
2015-04-27 10:10:00,68.86,68.88,68.8,68.86,79700.0,51.2673,51.2822,51.2226,51.2673,79700.0
2015-04-27 10:15:00,68.85,68.96,68.84,68.92,76200.0,51.2598,51.3417,51.2524,51.3119,76200.0
2015-04-27 10:20:00,68.93,68.94,68.86,68.91,90700.0,51.3194,51.3268,51.2673,51.3045,90700.0
2015-04-27 10:25:00,68.91,68.97,68.91,68.95,139100.0,51.3045,51.3492,51.3045,51.3343,139100.0
2015-04-27 10:30:00,68.95,69.03,68.92,69.0,158300.0,51.3343,51.3938,51.3119,51.3715,158300.0
2015-04-27 10:35:00,69.04,69.1,69.01,69.06,113500.0,51.4013,51.4459,51.3789,51.4162,113500.0
2015-04-27 10:40:00,69.06,69.25,69.06,69.25,139800.0,51.4162,51.5576,51.4162,51.5576,139800.0
2015-04-27 10:45:00,69.25,69.31,69.14,69.17,130400.0,51.5576,51.6023,51.4757,51.4981,130400.0
2015-04-27 10:50:00,69.17,69.18,69.06,69.13,112000.0,51.4981,51.5055,51.4162,51.4683,112000.0
2015-04-27 10:55:00,69.13,69.16,69.09,69.13,78000.0,51.4683,51.4906,51.4385,51.4683,78000.0
2015-04-27 11:00:00,69.14,69.23,69.08,69.22,89200.0,51.4757,51.5427,51.4311,51.5353,89200.0
2015-04-27 11:05:00,69.23,69.28,69.21,69.27,113100.0,51.5427,51.58,51.5278,51.5725,113100.0
2015-04-27 11:10:00,69.27,69.45,69.25,69.38,192700.0,51.5725,51.7065,51.5576,51.6544,192700.0
2015-04-27 11:15:00,69.39,69.43,69.36,69.4,89200.0,51.6619,51.6916,51.6395,51.6693,89200.0
2015-04-27 11:20:00,69.4,69.48,69.39,69.45,107300.0,51.6693,51.7289,51.6619,51.7065,107300.0
2015-04-27 11:25:00,69.46,69.5,69.42,69.46,131000.0,51.714,51.7438,51.6842,51.714,131000.0
2015-04-27 11:30:00,69.46,69.48,69.41,69.47,83900.0,51.714,51.7289,51.6767,51.7214,83900.0
2015-04-27 11:35:00,69.46,69.5,69.43,69.46,105300.0,51.714,51.7438,51.6916,51.714,105300.0
2015-04-27 11:40:00,69.46,69.5,69.44,69.49,65400.0,51.714,51.7438,51.6991,51.7363,65400.0
2015-04-27 11:45:00,69.49,69.58,69.48,69.52,156000.0,51.7363,51.8033,51.7289,51.7586,156000.0
2015-04-27 11:50:00,69.52,69.52,69.41,69.49,83700.0,51.7586,51.7586,51.6767,51.7363,83700.0
2015-04-27 11:55:00,69.49,69.51,69.4,69.47,97000.0,51.7363,51.7512,51.6693,51.7214,97000.0
2015-04-27 12:00:00,69.47,69.54,69.43,69.47,111800.0,51.7214,51.7735,51.6916,51.7214,111800.0
2015-04-27 12:05:00,69.47,69.54,69.43,69.52,42600.0,51.7214,51.7735,51.6916,51.7586,42600.0
2015-04-27 12:10:00,69.52,69.53,69.46,69.5,74900.0,51.7586,51.7661,51.714,51.7438,74900.0
2015-04-27 12:15:00,69.49,69.51,69.39,69.39,82000.0,51.7363,51.7512,51.6619,51.6619,82000.0
2015-04-27 12:20:00,69.39,69.51,69.39,69.49,103600.0,51.6619,51.7512,51.6619,51.7363,103600.0
2015-04-27 12:25:00,69.49,69.51,69.45,69.5,63500.0,51.7363,51.7512,51.7065,51.7438,63500.0
2015-04-27 12:30:00,69.49,69.5,69.43,69.47,114900.0,51.7363,51.7438,51.6916,51.7214,114900.0
2015-04-27 12:35:00,69.47,69.51,69.42,69.44,63800.0,51.7214,51.7512,51.6842,51.6991,63800.0
2015-04-27 12:40:00,69.45,69.45,69.39,69.45,55400.0,51.7065,51.7065,51.6619,51.7065,55400.0
2015-04-27 12:45:00,69.45,69.49,69.4,69.45,40300.0,51.7065,51.7363,51.6693,51.7065,40300.0
2015-04-27 12:50:00,69.45,69.46,69.36,69.38,95100.0,51.7065,51.714,51.6395,51.6544,95100.0
2015-04-27 12:55:00,69.37,69.43,69.33,69.43,98000.0,51.647,51.6916,51.6172,51.6916,98000.0
2015-04-27 13:00:00,69.43,69.5,69.42,69.49,54100.0,51.6916,51.7438,51.6842,51.7363,54100.0
2015-04-27 13:05:00,69.49,69.5,69.4,69.41,59200.0,51.7363,51.7438,51.6693,51.6767,59200.0
2015-04-27 13:10:00,69.41,69.42,69.32,69.33,55700.0,51.6767,51.6842,51.6097,51.6172,55700.0
2015-04-27 13:15:00,69.32,69.38,69.32,69.34,57700.0,51.6097,51.6544,51.6097,51.6246,57700.0
2015-04-27 13:20:00,69.34,69.36,69.31,69.34,47700.0,51.6246,51.6395,51.6023,51.6246,47700.0
2015-04-27 13:25:00,69.34,69.47,69.32,69.47,73700.0,51.6246,51.7214,51.6097,51.7214,73700.0
2015-04-27 13:30:00,69.47,69.51,69.45,69.46,105100.0,51.7214,51.7512,51.7065,51.714,105100.0
2015-04-27 13:35:00,69.45,69.49,69.43,69.46,52900.0,51.7065,51.7363,51.6916,51.714,52900.0
2015-04-27 13:40:00,69.47,69.48,69.43,69.46,42900.0,51.7214,51.7289,51.6916,51.714,42900.0
2015-04-27 13:45:00,69.46,69.52,69.46,69.49,84900.0,51.714,51.7586,51.714,51.7363,84900.0
2015-04-27 13:50:00,69.49,69.5,69.44,69.46,80300.0,51.7363,51.7438,51.6991,51.714,80300.0
2015-04-27 13:55:00,69.46,69.48,69.44,69.47,77600.0,51.714,51.7289,51.6991,51.7214,77600.0
2015-04-27 14:00:00,69.48,69.48,69.38,69.45,112100.0,51.7289,51.7289,51.6544,51.7065,112100.0
2015-04-27 14:05:00,69.46,69.54,69.42,69.53,97900.0,51.714,51.7735,51.6842,51.7661,97900.0
2015-04-27 14:10:00,69.54,69.54,69.42,69.47,111800.0,51.7735,51.7735,51.6842,51.7214,111800.0
2015-04-27 14:15:00,69.48,69.54,69.43,69.53,104200.0,51.7289,51.7735,51.6916,51.7661,104200.0
2015-04-27 14:20:00,69.54,69.62,69.49,69.62,200100.0,51.7735,51.8331,51.7363,51.8331,200100.0
2015-04-27 14:25:00,69.62,69.68,69.61,69.64,139200.0,51.8331,51.8778,51.8256,51.848,139200.0
2015-04-27 14:30:00,69.64,69.66,69.51,69.51,135200.0,51.848,51.8629,51.7512,51.7512,135200.0
2015-04-27 14:35:00,69.52,69.52,69.36,69.4,134200.0,51.7586,51.7586,51.6395,51.6693,134200.0
2015-04-27 14:40:00,69.39,69.5,69.39,69.47,96600.0,51.6619,51.7438,51.6619,51.7214,96600.0
2015-04-27 14:45:00,69.46,69.51,69.45,69.48,84900.0,51.714,51.7512,51.7065,51.7289,84900.0
2015-04-27 14:50:00,69.48,69.5,69.41,69.46,107200.0,51.7289,51.7438,51.6767,51.714,107200.0
2015-04-27 14:55:00,69.47,69.53,69.44,69.53,115100.0,51.7214,51.7661,51.6991,51.7661,115100.0
2015-04-27 15:00:00,69.53,69.54,69.46,69.53,106600.0,51.7661,51.7735,51.714,51.7661,106600.0
2015-04-27 15:05:00,69.52,69.56,69.48,69.5,130400.0,51.7586,51.7884,51.7289,51.7438,130400.0
2015-04-27 15:10:00,69.51,69.51,69.37,69.37,138600.0,51.7512,51.7512,51.647,51.647,138600.0
2015-04-27 15:15:00,69.37,69.38,69.26,69.27,141300.0,51.647,51.6544,51.5651,51.5725,141300.0
2015-04-27 15:20:00,69.26,69.32,69.22,69.3,143600.0,51.5651,51.6097,51.5353,51.5948,143600.0
2015-04-27 15:25:00,69.3,69.37,69.29,69.36,154500.0,51.5948,51.647,51.5874,51.6395,154500.0
2015-04-27 15:30:00,69.36,69.36,69.25,69.29,172000.0,51.6395,51.6395,51.5576,51.5874,172000.0
2015-04-27 15:35:00,69.29,69.3,69.23,69.3,172600.0,51.5874,51.5948,51.5427,51.5948,172600.0
2015-04-27 15:40:00,69.3,69.35,69.29,69.33,202800.0,51.5948,51.6321,51.5874,51.6172,202800.0
2015-04-27 15:45:00,69.32,69.33,69.23,69.25,367600.0,51.6097,51.6172,51.5427,51.5576,367600.0
2015-04-27 15:50:00,69.25,69.25,69.15,69.16,532200.0,51.5576,51.5576,51.4832,51.4906,532200.0
2015-04-27 15:55:00,69.16,69.24,69.13,69.23,709300.0,51.4906,51.5502,51.4683,51.5427,709300.0
2015-04-28 09:30:00,69.04,69.41,69.01,69.33,188700.0,51.4013,51.6767,51.3789,51.6172,188700.0
2015-04-28 09:35:00,69.33,69.49,69.3,69.38,123900.0,51.6172,51.7363,51.5948,51.6544,123900.0
2015-04-28 09:40:00,69.38,69.48,69.26,69.35,85400.0,51.6544,51.7289,51.5651,51.6321,85400.0
2015-04-28 09:45:00,69.35,69.39,69.27,69.31,56000.0,51.6321,51.6619,51.5725,51.6023,56000.0
2015-04-28 09:50:00,69.31,69.52,69.3,69.41,89800.0,51.6023,51.7586,51.5948,51.6767,89800.0
2015-04-28 09:55:00,69.4,69.5,69.36,69.47,56100.0,51.6693,51.7438,51.6395,51.7214,56100.0
2015-04-28 10:00:00,69.47,69.49,69.34,69.39,122000.0,51.7214,51.7363,51.6246,51.6619,122000.0
2015-04-28 10:05:00,69.4,69.49,69.29,69.34,103300.0,51.6693,51.7363,51.5874,51.6246,103300.0
2015-04-28 10:10:00,69.35,69.36,69.04,69.05,135600.0,51.6321,51.6395,51.4013,51.4087,135600.0
2015-04-28 10:15:00,69.04,69.26,69.04,69.22,72800.0,51.4013,51.5651,51.4013,51.5353,72800.0
2015-04-28 10:20:00,69.22,69.27,69.21,69.26,52100.0,51.5353,51.5725,51.5278,51.5651,52100.0
2015-04-28 10:25:00,69.25,69.26,69.12,69.13,52700.0,51.5576,51.5651,51.4608,51.4683,52700.0
2015-04-28 10:30:00,69.13,69.24,69.12,69.22,49600.0,51.4683,51.5502,51.4608,51.5353,49600.0
2015-04-28 10:35:00,69.21,69.21,69.15,69.19,42700.0,51.5278,51.5278,51.4832,51.513,42700.0
2015-04-28 10:40:00,69.19,69.25,69.18,69.18,54500.0,51.513,51.5576,51.5055,51.5055,54500.0
2015-04-28 10:45:00,69.18,69.21,69.14,69.16,53400.0,51.5055,51.5278,51.4757,51.4906,53400.0
2015-04-28 10:50:00,69.16,69.25,69.15,69.2,65700.0,51.4906,51.5576,51.4832,51.5204,65700.0
2015-04-28 10:55:00,69.19,69.29,69.15,69.29,92200.0,51.513,51.5874,51.4832,51.5874,92200.0
2015-04-28 11:00:00,69.29,69.43,69.27,69.4,71100.0,51.5874,51.6916,51.5725,51.6693,71100.0
2015-04-28 11:05:00,69.4,69.43,69.38,69.41,53200.0,51.6693,51.6916,51.6544,51.6767,53200.0
2015-04-28 11:10:00,69.4,69.47,69.38,69.39,57700.0,51.6693,51.7214,51.6544,51.6619,57700.0
2015-04-28 11:15:00,69.39,69.46,69.38,69.44,69900.0,51.6619,51.714,51.6544,51.6991,69900.0
2015-04-28 11:20:00,69.45,69.46,69.4,69.44,54200.0,51.7065,51.714,51.6693,51.6991,54200.0
2015-04-28 11:25:00,69.45,69.47,69.39,69.4,50600.0,51.7065,51.7214,51.6619,51.6693,50600.0
2015-04-28 11:30:00,69.39,69.45,69.39,69.45,39900.0,51.6619,51.7065,51.6619,51.7065,39900.0
2015-04-28 11:35:00,69.45,69.59,69.44,69.48,86600.0,51.7065,51.8108,51.6991,51.7289,86600.0
2015-04-28 11:40:00,69.48,69.51,69.45,69.48,84600.0,51.7289,51.7512,51.7065,51.7289,84600.0
2015-04-28 11:45:00,69.48,69.51,69.46,69.47,98900.0,51.7289,51.7512,51.714,51.7214,98900.0
2015-04-28 11:50:00,69.46,69.49,69.42,69.42,52000.0,51.714,51.7363,51.6842,51.6842,52000.0
2015-04-28 11:55:00,69.42,69.47,69.41,69.46,38000.0,51.6842,51.7214,51.6767,51.714,38000.0
2015-04-28 12:00:00,69.47,69.48,69.4,69.42,90300.0,51.7214,51.7289,51.6693,51.6842,90300.0
2015-04-28 12:05:00,69.42,69.45,69.39,69.44,29500.0,51.6842,51.7065,51.6619,51.6991,29500.0
2015-04-28 12:10:00,69.45,69.48,69.41,69.42,39300.0,51.7065,51.7289,51.6767,51.6842,39300.0
2015-04-28 12:15:00,69.42,69.43,69.36,69.37,30400.0,51.6842,51.6916,51.6395,51.647,30400.0
2015-04-28 12:20:00,69.36,69.4,69.35,69.37,29400.0,51.6395,51.6693,51.6321,51.647,29400.0
2015-04-28 12:25:00,69.38,69.41,69.37,69.38,28600.0,51.6544,51.6767,51.647,51.6544,28600.0
2015-04-28 12:30:00,69.39,69.47,69.37,69.45,37300.0,51.6619,51.7214,51.647,51.7065,37300.0
2015-04-28 12:35:00,69.45,69.48,69.43,69.45,29200.0,51.7065,51.7289,51.6916,51.7065,29200.0
2015-04-28 12:40:00,69.45,69.49,69.43,69.44,23800.0,51.7065,51.7363,51.6916,51.6991,23800.0
2015-04-28 12:45:00,69.45,69.48,69.42,69.48,36700.0,51.7065,51.7289,51.6842,51.7289,36700.0
2015-04-28 12:50:00,69.48,69.5,69.43,69.5,57900.0,51.7289,51.7438,51.6916,51.7438,57900.0
2015-04-28 12:55:00,69.5,69.53,69.47,69.5,30700.0,51.7438,51.7661,51.7214,51.7438,30700.0
2015-04-28 13:00:00,69.5,69.52,69.46,69.52,28300.0,51.7438,51.7586,51.714,51.7586,28300.0
2015-04-28 13:05:00,69.51,69.53,69.49,69.5,42400.0,51.7512,51.7661,51.7363,51.7438,42400.0
2015-04-28 13:10:00,69.5,69.51,69.41,69.51,96600.0,51.7438,51.7512,51.6767,51.7512,96600.0
2015-04-28 13:15:00,69.5,69.54,69.49,69.52,34100.0,51.7438,51.7735,51.7363,51.7586,34100.0
2015-04-28 13:20:00,69.52,69.54,69.51,69.53,30800.0,51.7586,51.7735,51.7512,51.7661,30800.0
2015-04-28 13:25:00,69.52,69.55,69.5,69.55,47500.0,51.7586,51.781,51.7438,51.781,47500.0
2015-04-28 13:30:00,69.55,69.57,69.52,69.54,48500.0,51.781,51.7959,51.7586,51.7735,48500.0
2015-04-28 13:35:00,69.54,69.62,69.53,69.61,62900.0,51.7735,51.8331,51.7661,51.8256,62900.0
2015-04-28 13:40:00,69.6,69.64,69.6,69.62,33000.0,51.8182,51.848,51.8182,51.8331,33000.0
2015-04-28 13:45:00,69.63,69.65,69.62,69.63,49400.0,51.8405,51.8554,51.8331,51.8405,49400.0
2015-04-28 13:50:00,69.63,69.78,69.63,69.78,110500.0,51.8405,51.9522,51.8405,51.9522,110500.0
2015-04-28 13:55:00,69.77,69.82,69.77,69.79,87400.0,51.9448,51.982,51.9448,51.9597,87400.0
2015-04-28 14:00:00,69.79,69.82,69.78,69.8,104600.0,51.9597,51.982,51.9522,51.9671,104600.0
2015-04-28 14:05:00,69.8,69.81,69.74,69.77,99600.0,51.9671,51.9746,51.9224,51.9448,99600.0
2015-04-28 14:10:00,69.76,69.79,69.76,69.77,103900.0,51.9373,51.9597,51.9373,51.9448,103900.0
2015-04-28 14:15:00,69.76,69.77,69.73,69.75,119300.0,51.9373,51.9448,51.915,51.9299,119300.0
2015-04-28 14:20:00,69.75,69.75,69.71,69.72,50600.0,51.9299,51.9299,51.9001,51.9075,50600.0
2015-04-28 14:25:00,69.72,69.78,69.72,69.76,97500.0,51.9075,51.9522,51.9075,51.9373,97500.0
2015-04-28 14:30:00,69.77,69.77,69.69,69.71,133400.0,51.9448,51.9448,51.8852,51.9001,133400.0
2015-04-28 14:35:00,69.7,69.71,69.6,69.6,86200.0,51.8927,51.9001,51.8182,51.8182,86200.0
2015-04-28 14:40:00,69.6,69.62,69.6,69.6,34000.0,51.8182,51.8331,51.8182,51.8182,34000.0
2015-04-28 14:45:00,69.61,69.62,69.57,69.6,58000.0,51.8256,51.8331,51.7959,51.8182,58000.0
2015-04-28 14:50:00,69.59,69.6,69.55,69.55,58800.0,51.8108,51.8182,51.781,51.781,58800.0
2015-04-28 14:55:00,69.56,69.58,69.53,69.56,84400.0,51.7884,51.8033,51.7661,51.7884,84400.0
2015-04-28 15:00:00,69.57,69.7,69.55,69.69,58700.0,51.7959,51.8927,51.781,51.8852,58700.0
2015-04-28 15:05:00,69.7,69.75,69.69,69.75,99800.0,51.8927,51.9299,51.8852,51.9299,99800.0
2015-04-28 15:10:00,69.74,69.78,69.73,69.77,318700.0,51.9224,51.9522,51.915,51.9448,318700.0
2015-04-28 15:15:00,69.77,69.81,69.76,69.78,193100.0,51.9448,51.9746,51.9373,51.9522,193100.0
2015-04-28 15:20:00,69.78,69.81,69.74,69.75,170800.0,51.9522,51.9746,51.9224,51.9299,170800.0
2015-04-28 15:25:00,69.75,69.77,69.73,69.77,80300.0,51.9299,51.9448,51.915,51.9448,80300.0
2015-04-28 15:30:00,69.76,69.79,69.76,69.79,67900.0,51.9373,51.9597,51.9373,51.9597,67900.0
2015-04-28 15:35:00,69.78,69.79,69.74,69.76,126300.0,51.9522,51.9597,51.9224,51.9373,126300.0
2015-04-28 15:40:00,69.76,69.78,69.75,69.77,111900.0,51.9373,51.9522,51.9299,51.9448,111900.0
2015-04-28 15:45:00,69.78,69.78,69.71,69.71,144200.0,51.9522,51.9522,51.9001,51.9001,144200.0
2015-04-28 15:50:00,69.7,69.71,69.62,69.63,325600.0,51.8927,51.9001,51.8331,51.8405,325600.0
2015-04-28 15:55:00,69.62,69.67,69.58,69.62,520100.0,51.8331,51.8703,51.8033,51.8331,520100.0
2015-04-29 09:30:00,69.19,69.33,69.13,69.26,197200.0,51.513,51.6172,51.4683,51.5651,197200.0
2015-04-29 09:35:00,69.26,69.33,69.22,69.3,51500.0,51.5651,51.6172,51.5353,51.5948,51500.0
2015-04-29 09:40:00,69.3,69.34,69.08,69.18,114800.0,51.5948,51.6246,51.4311,51.5055,114800.0
2015-04-29 09:45:00,69.16,69.24,69.09,69.12,63600.0,51.4906,51.5502,51.4385,51.4608,63600.0
2015-04-29 09:50:00,69.11,69.12,68.86,68.91,158300.0,51.4534,51.4608,51.2673,51.3045,158300.0
2015-04-29 09:55:00,68.9,68.92,68.7,68.73,117800.0,51.297,51.3119,51.1481,51.1705,117800.0
2015-04-29 10:00:00,68.73,68.91,68.73,68.77,123900.0,51.1705,51.3045,51.1705,51.2003,123900.0
2015-04-29 10:05:00,68.76,68.83,68.58,68.62,109400.0,51.1928,51.2449,51.0588,51.0886,109400.0
2015-04-29 10:10:00,68.62,68.78,68.62,68.71,68600.0,51.0886,51.2077,51.0886,51.1556,68600.0
2015-04-29 10:15:00,68.69,68.71,68.61,68.64,79000.0,51.1407,51.1556,51.0811,51.1035,79000.0
2015-04-29 10:20:00,68.64,68.76,68.61,68.62,93500.0,51.1035,51.1928,51.0811,51.0886,93500.0
2015-04-29 10:25:00,68.61,68.66,68.57,68.58,86700.0,51.0811,51.1184,51.0514,51.0588,86700.0
2015-04-29 10:30:00,68.58,68.72,68.56,68.7,72000.0,51.0588,51.163,51.0439,51.1481,72000.0
2015-04-29 10:35:00,68.7,68.71,68.61,68.64,79200.0,51.1481,51.1556,51.0811,51.1035,79200.0
2015-04-29 10:40:00,68.64,68.68,68.57,68.64,80000.0,51.1035,51.1333,51.0514,51.1035,80000.0
2015-04-29 10:45:00,68.63,68.64,68.53,68.57,55800.0,51.096,51.1035,51.0216,51.0514,55800.0
2015-04-29 10:50:00,68.56,68.64,68.54,68.54,71700.0,51.0439,51.1035,51.029,51.029,71700.0
2015-04-29 10:55:00,68.54,68.63,68.53,68.54,45400.0,51.029,51.096,51.0216,51.029,45400.0
2015-04-29 11:00:00,68.55,68.68,68.55,68.65,45400.0,51.0365,51.1333,51.0365,51.1109,45400.0
2015-04-29 11:05:00,68.65,68.74,68.64,68.66,63500.0,51.1109,51.1779,51.1035,51.1184,63500.0
2015-04-29 11:10:00,68.66,68.67,68.55,68.59,36300.0,51.1184,51.1258,51.0365,51.0662,36300.0
2015-04-29 11:15:00,68.59,68.62,68.55,68.56,40100.0,51.0662,51.0886,51.0365,51.0439,40100.0
2015-04-29 11:20:00,68.57,68.62,68.53,68.58,51400.0,51.0514,51.0886,51.0216,51.0588,51400.0
2015-04-29 11:25:00,68.57,68.59,68.51,68.53,55100.0,51.0514,51.0662,51.0067,51.0216,55100.0
2015-04-29 11:30:00,68.54,68.57,68.38,68.45,102900.0,51.029,51.0514,50.9099,50.962,102900.0
2015-04-29 11:35:00,68.46,68.47,68.37,68.42,68100.0,50.9695,50.9769,50.9025,50.9397,68100.0
2015-04-29 11:40:00,68.42,68.45,68.35,68.35,81800.0,50.9397,50.962,50.8876,50.8876,81800.0
2015-04-29 11:45:00,68.36,68.43,68.35,68.39,42000.0,50.895,50.9471,50.8876,50.9173,42000.0
2015-04-29 11:50:00,68.4,68.41,68.37,68.4,46900.0,50.9248,50.9322,50.9025,50.9248,46900.0
2015-04-29 11:55:00,68.41,68.41,68.36,68.37,63200.0,50.9322,50.9322,50.895,50.9025,63200.0
2015-04-29 12:00:00,68.38,68.41,68.33,68.37,58900.0,50.9099,50.9322,50.8727,50.9025,58900.0
2015-04-29 12:05:00,68.38,68.38,68.32,68.36,32800.0,50.9099,50.9099,50.8652,50.895,32800.0
2015-04-29 12:10:00,68.35,68.35,68.2,68.2,95600.0,50.8876,50.8876,50.7759,50.7759,95600.0
2015-04-29 12:15:00,68.21,68.21,68.11,68.12,76600.0,50.7833,50.7833,50.7089,50.7163,76600.0
2015-04-29 12:20:00,68.12,68.17,68.11,68.14,65800.0,50.7163,50.7535,50.7089,50.7312,65800.0
2015-04-29 12:25:00,68.14,68.14,68.06,68.12,64500.0,50.7312,50.7312,50.6717,50.7163,64500.0
2015-04-29 12:30:00,68.12,68.15,68.04,68.08,57000.0,50.7163,50.7387,50.6568,50.6865,57000.0
2015-04-29 12:35:00,68.09,68.11,68.07,68.08,46400.0,50.694,50.7089,50.6791,50.6865,46400.0
2015-04-29 12:40:00,68.08,68.12,68.01,68.12,56000.0,50.6865,50.7163,50.6344,50.7163,56000.0
2015-04-29 12:45:00,68.12,68.13,68.07,68.08,64700.0,50.7163,50.7238,50.6791,50.6865,64700.0
2015-04-29 12:50:00,68.08,68.1,68.04,68.04,27800.0,50.6865,50.7014,50.6568,50.6568,27800.0
2015-04-29 12:55:00,68.04,68.14,68.02,68.09,61500.0,50.6568,50.7312,50.6419,50.694,61500.0
2015-04-29 13:00:00,68.1,68.12,68.02,68.04,60600.0,50.7014,50.7163,50.6419,50.6568,60600.0
2015-04-29 13:05:00,68.05,68.11,68.01,68.09,71300.0,50.6642,50.7089,50.6344,50.694,71300.0
2015-04-29 13:10:00,68.09,68.09,68.0,68.08,72900.0,50.694,50.694,50.627,50.6865,72900.0
2015-04-29 13:15:00,68.07,68.15,68.03,68.14,60600.0,50.6791,50.7387,50.6493,50.7312,60600.0
2015-04-29 13:20:00,68.13,68.15,68.07,68.1,68000.0,50.7238,50.7387,50.6791,50.7014,68000.0
2015-04-29 13:25:00,68.1,68.14,68.08,68.1,50000.0,50.7014,50.7312,50.6865,50.7014,50000.0
2015-04-29 13:30:00,68.1,68.16,68.09,68.15,55300.0,50.7014,50.7461,50.694,50.7387,55300.0
2015-04-29 13:35:00,68.15,68.23,68.11,68.23,55900.0,50.7387,50.7982,50.7089,50.7982,55900.0
2015-04-29 13:40:00,68.23,68.33,68.21,68.27,68100.0,50.7982,50.8727,50.7833,50.828,68100.0
2015-04-29 13:45:00,68.27,68.35,68.23,68.32,71800.0,50.828,50.8876,50.7982,50.8652,71800.0
2015-04-29 13:50:00,68.33,68.44,68.33,68.36,119300.0,50.8727,50.9546,50.8727,50.895,119300.0
2015-04-29 13:55:00,68.36,68.4,68.29,68.4,129000.0,50.895,50.9248,50.8429,50.9248,129000.0
2015-04-29 14:00:00,68.42,68.45,68.25,68.34,74800.0,50.9397,50.962,50.8131,50.8801,74800.0
2015-04-29 14:05:00,68.37,68.45,68.26,68.32,49800.0,50.9025,50.962,50.8206,50.8652,49800.0
2015-04-29 14:10:00,68.33,68.39,68.17,68.17,59200.0,50.8727,50.9173,50.7535,50.7535,59200.0
2015-04-29 14:15:00,68.17,68.32,68.15,68.3,79100.0,50.7535,50.8652,50.7387,50.8503,79100.0
2015-04-29 14:20:00,68.3,68.41,68.25,68.34,38900.0,50.8503,50.9322,50.8131,50.8801,38900.0
2015-04-29 14:25:00,68.35,68.39,68.29,68.38,53500.0,50.8876,50.9173,50.8429,50.9099,53500.0
2015-04-29 14:30:00,68.38,68.41,68.32,68.37,114300.0,50.9099,50.9322,50.8652,50.9025,114300.0
2015-04-29 14:35:00,68.38,68.58,68.34,68.57,320300.0,50.9099,51.0588,50.8801,51.0514,320300.0
2015-04-29 14:40:00,68.58,68.68,68.55,68.64,128300.0,51.0588,51.1333,51.0365,51.1035,128300.0
2015-04-29 14:45:00,68.65,68.65,68.53,68.61,134300.0,51.1109,51.1109,51.0216,51.0811,134300.0
2015-04-29 14:50:00,68.62,68.64,68.52,68.6,94700.0,51.0886,51.1035,51.0141,51.0737,94700.0
2015-04-29 14:55:00,68.6,68.66,68.59,68.66,85300.0,51.0737,51.1184,51.0662,51.1184,85300.0
2015-04-29 15:00:00,68.66,68.73,68.63,68.63,107400.0,51.1184,51.1705,51.096,51.096,107400.0
2015-04-29 15:05:00,68.64,68.68,68.6,68.66,78900.0,51.1035,51.1333,51.0737,51.1184,78900.0
2015-04-29 15:10:00,68.66,68.71,68.57,68.71,109300.0,51.1184,51.1556,51.0514,51.1556,109300.0
2015-04-29 15:15:00,68.71,68.74,68.63,68.7,62800.0,51.1556,51.1779,51.096,51.1481,62800.0
2015-04-29 15:20:00,68.7,68.73,68.65,68.67,65000.0,51.1481,51.1705,51.1109,51.1258,65000.0
2015-04-29 15:25:00,68.68,68.7,68.63,68.64,50900.0,51.1333,51.1481,51.096,51.1035,50900.0
2015-04-29 15:30:00,68.64,68.69,68.59,68.63,90400.0,51.1035,51.1407,51.0662,51.096,90400.0
2015-04-29 15:35:00,68.63,68.69,68.62,68.64,116200.0,51.096,51.1407,51.0886,51.1035,116200.0
2015-04-29 15:40:00,68.64,68.66,68.58,68.59,153200.0,51.1035,51.1184,51.0588,51.0662,153200.0
2015-04-29 15:45:00,68.59,68.65,68.59,68.65,85200.0,51.0662,51.1109,51.0662,51.1109,85200.0
2015-04-29 15:50:00,68.66,68.68,68.6,68.65,161800.0,51.1184,51.1333,51.0737,51.1109,161800.0
2015-04-29 15:55:00,68.65,68.71,68.64,68.67,318800.0,51.1109,51.1556,51.1035,51.1258,318800.0
2015-04-30 09:30:00,68.33,68.59,68.25,68.47,202000.0,50.8727,51.0662,50.8131,50.9769,202000.0
2015-04-30 09:35:00,68.49,68.57,68.34,68.38,43900.0,50.9918,51.0514,50.8801,50.9099,43900.0
2015-04-30 09:40:00,68.4,68.4,68.1,68.15,186700.0,50.9248,50.9248,50.7014,50.7387,186700.0
2015-04-30 09:45:00,68.14,68.23,68.08,68.15,113600.0,50.7312,50.7982,50.6865,50.7387,113600.0
2015-04-30 09:50:00,68.14,68.2,68.01,68.16,129900.0,50.7312,50.7759,50.6344,50.7461,129900.0
2015-04-30 09:55:00,68.17,68.25,68.08,68.09,115500.0,50.7535,50.8131,50.6865,50.694,115500.0
2015-04-30 10:00:00,68.09,68.24,68.07,68.12,79500.0,50.694,50.8057,50.6791,50.7163,79500.0
2015-04-30 10:05:00,68.13,68.35,68.13,68.31,112300.0,50.7238,50.8876,50.7238,50.8578,112300.0
2015-04-30 10:10:00,68.3,68.34,68.21,68.21,79700.0,50.8503,50.8801,50.7833,50.7833,79700.0
2015-04-30 10:15:00,68.2,68.27,68.12,68.15,85000.0,50.7759,50.828,50.7163,50.7387,85000.0
2015-04-30 10:20:00,68.16,68.24,68.09,68.13,76400.0,50.7461,50.8057,50.694,50.7238,76400.0
2015-04-30 10:25:00,68.14,68.19,68.11,68.15,72300.0,50.7312,50.7684,50.7089,50.7387,72300.0
2015-04-30 10:30:00,68.16,68.29,68.13,68.24,126400.0,50.7461,50.8429,50.7238,50.8057,126400.0
2015-04-30 10:35:00,68.24,68.3,68.16,68.18,54300.0,50.8057,50.8503,50.7461,50.761,54300.0
2015-04-30 10:40:00,68.17,68.27,68.13,68.16,89500.0,50.7535,50.828,50.7238,50.7461,89500.0
2015-04-30 10:45:00,68.16,68.32,68.15,68.27,53500.0,50.7461,50.8652,50.7387,50.828,53500.0
2015-04-30 10:50:00,68.27,68.29,68.15,68.18,46600.0,50.828,50.8429,50.7387,50.761,46600.0
2015-04-30 10:55:00,68.17,68.31,68.12,68.27,42600.0,50.7535,50.8578,50.7163,50.828,42600.0
2015-04-30 11:00:00,68.27,68.35,68.23,68.35,53000.0,50.828,50.8876,50.7982,50.8876,53000.0
2015-04-30 11:05:00,68.36,68.48,68.34,68.41,96800.0,50.895,50.9843,50.8801,50.9322,96800.0
2015-04-30 11:10:00,68.41,68.5,68.39,68.48,58700.0,50.9322,50.9992,50.9173,50.9843,58700.0
2015-04-30 11:15:00,68.48,68.49,68.35,68.38,48100.0,50.9843,50.9918,50.8876,50.9099,48100.0
2015-04-30 11:20:00,68.37,68.41,68.35,68.38,62000.0,50.9025,50.9322,50.8876,50.9099,62000.0
2015-04-30 11:25:00,68.38,68.38,68.29,68.34,68400.0,50.9099,50.9099,50.8429,50.8801,68400.0
2015-04-30 11:30:00,68.34,68.44,68.34,68.38,68100.0,50.8801,50.9546,50.8801,50.9099,68100.0
2015-04-30 11:35:00,68.37,68.38,68.29,68.33,68100.0,50.9025,50.9099,50.8429,50.8727,68100.0
2015-04-30 11:40:00,68.32,68.39,68.26,68.27,52500.0,50.8652,50.9173,50.8206,50.828,52500.0
2015-04-30 11:45:00,68.28,68.3,68.24,68.25,53800.0,50.8354,50.8503,50.8057,50.8131,53800.0
2015-04-30 11:50:00,68.26,68.28,68.12,68.13,74600.0,50.8206,50.8354,50.7163,50.7238,74600.0
2015-04-30 11:55:00,68.14,68.15,68.04,68.04,95600.0,50.7312,50.7387,50.6568,50.6568,95600.0
2015-04-30 12:00:00,68.03,68.08,68.03,68.06,61300.0,50.6493,50.6865,50.6493,50.6717,61300.0
2015-04-30 12:05:00,68.07,68.12,68.0,68.02,82800.0,50.6791,50.7163,50.627,50.6419,82800.0
2015-04-30 12:10:00,68.02,68.04,67.98,68.01,79200.0,50.6419,50.6568,50.6121,50.6344,79200.0
2015-04-30 12:15:00,68.01,68.1,68.0,68.1,35900.0,50.6344,50.7014,50.627,50.7014,35900.0
2015-04-30 12:20:00,68.09,68.16,68.06,68.15,68200.0,50.694,50.7461,50.6717,50.7387,68200.0
2015-04-30 12:25:00,68.15,68.15,68.02,68.05,40800.0,50.7387,50.7387,50.6419,50.6642,40800.0
2015-04-30 12:30:00,68.04,68.04,67.96,68.0,70700.0,50.6568,50.6568,50.5972,50.627,70700.0
2015-04-30 12:35:00,68.0,68.01,67.95,67.95,108200.0,50.627,50.6344,50.5898,50.5898,108200.0
2015-04-30 12:40:00,67.96,67.99,67.94,67.97,75200.0,50.5972,50.6195,50.5823,50.6046,75200.0
2015-04-30 12:45:00,67.97,68.01,67.91,68.0,115400.0,50.6046,50.6344,50.56,50.627,115400.0
2015-04-30 12:50:00,68.01,68.06,67.93,67.95,66700.0,50.6344,50.6717,50.5749,50.5898,66700.0
2015-04-30 12:55:00,67.95,68.04,67.92,68.03,32900.0,50.5898,50.6568,50.5674,50.6493,32900.0
2015-04-30 13:00:00,68.03,68.11,68.0,68.11,80400.0,50.6493,50.7089,50.627,50.7089,80400.0
2015-04-30 13:05:00,68.1,68.13,68.02,68.13,47600.0,50.7014,50.7238,50.6419,50.7238,47600.0
2015-04-30 13:10:00,68.13,68.15,68.08,68.11,27700.0,50.7238,50.7387,50.6865,50.7089,27700.0
2015-04-30 13:15:00,68.12,68.13,68.07,68.12,40500.0,50.7163,50.7238,50.6791,50.7163,40500.0
2015-04-30 13:20:00,68.12,68.12,68.06,68.08,29200.0,50.7163,50.7163,50.6717,50.6865,29200.0
2015-04-30 13:25:00,68.08,68.11,68.02,68.08,48700.0,50.6865,50.7089,50.6419,50.6865,48700.0
2015-04-30 13:30:00,68.07,68.09,68.01,68.09,63600.0,50.6791,50.694,50.6344,50.694,63600.0
2015-04-30 13:35:00,68.08,68.09,67.96,67.96,35800.0,50.6865,50.694,50.5972,50.5972,35800.0
2015-04-30 13:40:00,67.97,68.01,67.96,67.99,52900.0,50.6046,50.6344,50.5972,50.6195,52900.0
2015-04-30 13:45:00,67.98,68.03,67.95,67.95,62800.0,50.6121,50.6493,50.5898,50.5898,62800.0
2015-04-30 13:50:00,67.94,67.97,67.93,67.93,25900.0,50.5823,50.6046,50.5749,50.5749,25900.0
2015-04-30 13:55:00,67.93,68.01,67.92,67.95,55000.0,50.5749,50.6344,50.5674,50.5898,55000.0
2015-04-30 14:00:00,67.95,67.99,67.88,67.92,68100.0,50.5898,50.6195,50.5376,50.5674,68100.0
2015-04-30 14:05:00,67.93,67.95,67.86,67.9,89500.0,50.5749,50.5898,50.5227,50.5525,89500.0
2015-04-30 14:10:00,67.89,68.0,67.87,67.99,56000.0,50.5451,50.627,50.5302,50.6195,56000.0
2015-04-30 14:15:00,67.98,67.98,67.92,67.93,32100.0,50.6121,50.6121,50.5674,50.5749,32100.0
2015-04-30 14:20:00,67.92,67.98,67.82,67.84,85800.0,50.5674,50.6121,50.493,50.5079,85800.0
2015-04-30 14:25:00,67.85,67.89,67.81,67.82,47500.0,50.5153,50.5451,50.4855,50.493,47500.0
2015-04-30 14:30:00,67.82,67.85,67.72,67.81,79600.0,50.493,50.5153,50.4185,50.4855,79600.0
2015-04-30 14:35:00,67.81,67.88,67.8,67.84,53000.0,50.4855,50.5376,50.4781,50.5079,53000.0
2015-04-30 14:40:00,67.84,67.85,67.79,67.82,62800.0,50.5079,50.5153,50.4706,50.493,62800.0
2015-04-30 14:45:00,67.83,67.84,67.73,67.79,70500.0,50.5004,50.5079,50.426,50.4706,70500.0
2015-04-30 14:50:00,67.8,67.83,67.73,67.77,103200.0,50.4781,50.5004,50.426,50.4557,103200.0
2015-04-30 14:55:00,67.77,67.8,67.71,67.74,150000.0,50.4557,50.4781,50.4111,50.4334,150000.0
2015-04-30 15:00:00,67.73,67.76,67.63,67.66,153500.0,50.426,50.4483,50.3515,50.3738,153500.0
2015-04-30 15:05:00,67.66,67.74,67.64,67.64,77800.0,50.3738,50.4334,50.359,50.359,77800.0
2015-04-30 15:10:00,67.64,67.76,67.61,67.75,159400.0,50.359,50.4483,50.3366,50.4409,159400.0
2015-04-30 15:15:00,67.74,67.87,67.72,67.84,117800.0,50.4334,50.5302,50.4185,50.5079,117800.0
2015-04-30 15:20:00,67.85,67.9,67.78,67.84,90800.0,50.5153,50.5525,50.4632,50.5079,90800.0
2015-04-30 15:25:00,67.85,67.85,67.67,67.78,123600.0,50.5153,50.5153,50.3813,50.4632,123600.0
2015-04-30 15:30:00,67.78,67.94,67.71,67.87,118900.0,50.4632,50.5823,50.4111,50.5302,118900.0
2015-04-30 15:35:00,67.87,67.97,67.86,67.91,137800.0,50.5302,50.6046,50.5227,50.56,137800.0
2015-04-30 15:40:00,67.91,67.92,67.84,67.84,126700.0,50.56,50.5674,50.5079,50.5079,126700.0
2015-04-30 15:45:00,67.84,67.91,67.82,67.85,149700.0,50.5079,50.56,50.493,50.5153,149700.0
2015-04-30 15:50:00,67.85,67.89,67.83,67.89,180000.0,50.5153,50.5451,50.5004,50.5451,180000.0
2015-04-30 15:55:00,67.89,68.02,67.88,68.0,328800.0,50.5451,50.6419,50.5376,50.627,328800.0
2015-05-01 09:30:00,68.26,68.4,68.14,68.22,182400.0,50.8206,50.9248,50.7312,50.7908,182400.0
2015-05-01 09:35:00,68.19,68.21,68.02,68.12,85700.0,50.7684,50.7833,50.6419,50.7163,85700.0
2015-05-01 09:40:00,68.12,68.19,68.0,68.15,80500.0,50.7163,50.7684,50.627,50.7387,80500.0
2015-05-01 09:45:00,68.15,68.21,68.06,68.08,84100.0,50.7387,50.7833,50.6717,50.6865,84100.0
2015-05-01 09:50:00,68.08,68.19,68.02,68.14,99400.0,50.6865,50.7684,50.6419,50.7312,99400.0
2015-05-01 09:55:00,68.14,68.18,68.07,68.09,45100.0,50.7312,50.761,50.6791,50.694,45100.0
2015-05-01 10:00:00,68.07,68.28,68.06,68.23,75800.0,50.6791,50.8354,50.6717,50.7982,75800.0
2015-05-01 10:05:00,68.23,68.24,68.08,68.11,61400.0,50.7982,50.8057,50.6865,50.7089,61400.0
2015-05-01 10:10:00,68.11,68.16,68.05,68.15,68700.0,50.7089,50.7461,50.6642,50.7387,68700.0
2015-05-01 10:15:00,68.15,68.29,68.12,68.28,101100.0,50.7387,50.8429,50.7163,50.8354,101100.0
2015-05-01 10:20:00,68.29,68.4,68.25,68.35,169800.0,50.8429,50.9248,50.8131,50.8876,169800.0
2015-05-01 10:25:00,68.36,68.42,68.32,68.35,105400.0,50.895,50.9397,50.8652,50.8876,105400.0
2015-05-01 10:30:00,68.35,68.39,68.23,68.23,59900.0,50.8876,50.9173,50.7982,50.7982,59900.0
2015-05-01 10:35:00,68.23,68.26,68.11,68.11,127800.0,50.7982,50.8206,50.7089,50.7089,127800.0
2015-05-01 10:40:00,68.11,68.13,67.95,67.98,99200.0,50.7089,50.7238,50.5898,50.6121,99200.0
2015-05-01 10:45:00,67.98,68.09,67.98,68.05,112800.0,50.6121,50.694,50.6121,50.6642,112800.0
2015-05-01 10:50:00,68.05,68.16,68.04,68.14,112100.0,50.6642,50.7461,50.6568,50.7312,112100.0
2015-05-01 10:55:00,68.15,68.16,68.09,68.13,49000.0,50.7387,50.7461,50.694,50.7238,49000.0
2015-05-01 11:00:00,68.13,68.19,68.12,68.14,60700.0,50.7238,50.7684,50.7163,50.7312,60700.0
2015-05-01 11:05:00,68.13,68.2,68.1,68.1,61700.0,50.7238,50.7759,50.7014,50.7014,61700.0
2015-05-01 11:10:00,68.1,68.17,68.1,68.13,56100.0,50.7014,50.7535,50.7014,50.7238,56100.0
2015-05-01 11:15:00,68.12,68.17,68.1,68.17,72100.0,50.7163,50.7535,50.7014,50.7535,72100.0
2015-05-01 11:20:00,68.17,68.18,68.09,68.1,67100.0,50.7535,50.761,50.694,50.7014,67100.0
2015-05-01 11:25:00,68.11,68.2,68.08,68.16,82800.0,50.7089,50.7759,50.6865,50.7461,82800.0
2015-05-01 11:30:00,68.16,68.21,68.14,68.17,85400.0,50.7461,50.7833,50.7312,50.7535,85400.0
2015-05-01 11:35:00,68.17,68.21,68.15,68.16,105200.0,50.7535,50.7833,50.7387,50.7461,105200.0
2015-05-01 11:40:00,68.16,68.18,68.13,68.14,68600.0,50.7461,50.761,50.7238,50.7312,68600.0
2015-05-01 11:45:00,68.14,68.18,68.1,68.12,74100.0,50.7312,50.761,50.7014,50.7163,74100.0
2015-05-01 11:50:00,68.12,68.17,68.09,68.1,72900.0,50.7163,50.7535,50.694,50.7014,72900.0
2015-05-01 11:55:00,68.11,68.22,68.09,68.18,38800.0,50.7089,50.7908,50.694,50.761,38800.0
2015-05-01 12:00:00,68.17,68.2,68.14,68.16,51000.0,50.7535,50.7759,50.7312,50.7461,51000.0
2015-05-01 12:05:00,68.16,68.16,68.09,68.12,88000.0,50.7461,50.7461,50.694,50.7163,88000.0
2015-05-01 12:10:00,68.12,68.16,68.09,68.11,73400.0,50.7163,50.7461,50.694,50.7089,73400.0
2015-05-01 12:15:00,68.11,68.18,68.1,68.16,48200.0,50.7089,50.761,50.7014,50.7461,48200.0
2015-05-01 12:20:00,68.17,68.17,68.09,68.11,79000.0,50.7535,50.7535,50.694,50.7089,79000.0
2015-05-01 12:25:00,68.11,68.2,68.11,68.2,102900.0,50.7089,50.7759,50.7089,50.7759,102900.0
2015-05-01 12:30:00,68.2,68.28,68.2,68.21,74600.0,50.7759,50.8354,50.7759,50.7833,74600.0
2015-05-01 12:35:00,68.22,68.25,68.17,68.2,38800.0,50.7908,50.8131,50.7535,50.7759,38800.0
2015-05-01 12:40:00,68.19,68.3,68.17,68.27,59900.0,50.7684,50.8503,50.7535,50.828,59900.0
2015-05-01 12:45:00,68.28,68.31,68.23,68.26,39000.0,50.8354,50.8578,50.7982,50.8206,39000.0
2015-05-01 12:50:00,68.26,68.26,68.17,68.22,45000.0,50.8206,50.8206,50.7535,50.7908,45000.0
2015-05-01 12:55:00,68.21,68.23,68.18,68.21,39800.0,50.7833,50.7982,50.761,50.7833,39800.0
2015-05-01 13:00:00,68.22,68.24,68.17,68.22,45300.0,50.7908,50.8057,50.7535,50.7908,45300.0
2015-05-01 13:05:00,68.22,68.23,68.17,68.22,42600.0,50.7908,50.7982,50.7535,50.7908,42600.0
2015-05-01 13:10:00,68.22,68.22,68.16,68.2,45000.0,50.7908,50.7908,50.7461,50.7759,45000.0
2015-05-01 13:15:00,68.21,68.26,68.2,68.2,43700.0,50.7833,50.8206,50.7759,50.7759,43700.0
2015-05-01 13:20:00,68.21,68.22,68.17,68.2,60700.0,50.7833,50.7908,50.7535,50.7759,60700.0
2015-05-01 13:25:00,68.2,68.23,68.17,68.22,58900.0,50.7759,50.7982,50.7535,50.7908,58900.0
2015-05-01 13:30:00,68.22,68.34,68.22,68.33,74700.0,50.7908,50.8801,50.7908,50.8727,74700.0
2015-05-01 13:35:00,68.32,68.33,68.28,68.29,50600.0,50.8652,50.8727,50.8354,50.8429,50600.0
2015-05-01 13:40:00,68.3,68.3,68.21,68.22,38600.0,50.8503,50.8503,50.7833,50.7908,38600.0
2015-05-01 13:45:00,68.21,68.33,68.21,68.31,50500.0,50.7833,50.8727,50.7833,50.8578,50500.0
2015-05-01 13:50:00,68.31,68.4,68.31,68.4,152200.0,50.8578,50.9248,50.8578,50.9248,152200.0
2015-05-01 13:55:00,68.4,68.4,68.36,68.4,39100.0,50.9248,50.9248,50.895,50.9248,39100.0
2015-05-01 14:00:00,68.4,68.4,68.37,68.37,39400.0,50.9248,50.9248,50.9025,50.9025,39400.0
2015-05-01 14:05:00,68.37,68.45,68.36,68.45,47400.0,50.9025,50.962,50.895,50.962,47400.0
2015-05-01 14:10:00,68.45,68.48,68.39,68.4,43500.0,50.962,50.9843,50.9173,50.9248,43500.0
2015-05-01 14:15:00,68.4,68.43,68.37,68.4,34200.0,50.9248,50.9471,50.9025,50.9248,34200.0
2015-05-01 14:20:00,68.4,68.48,68.4,68.48,32000.0,50.9248,50.9843,50.9248,50.9843,32000.0
2015-05-01 14:25:00,68.48,68.54,68.45,68.53,42200.0,50.9843,51.029,50.962,51.0216,42200.0
2015-05-01 14:30:00,68.53,68.55,68.48,68.49,44900.0,51.0216,51.0365,50.9843,50.9918,44900.0
2015-05-01 14:35:00,68.49,68.5,68.46,68.48,30800.0,50.9918,50.9992,50.9695,50.9843,30800.0
2015-05-01 14:40:00,68.48,68.5,68.46,68.46,33200.0,50.9843,50.9992,50.9695,50.9695,33200.0
2015-05-01 14:45:00,68.45,68.5,68.44,68.45,81100.0,50.962,50.9992,50.9546,50.962,81100.0
2015-05-01 14:50:00,68.47,68.49,68.38,68.39,43700.0,50.9769,50.9918,50.9099,50.9173,43700.0
2015-05-01 14:55:00,68.4,68.44,68.37,68.43,54900.0,50.9248,50.9546,50.9025,50.9471,54900.0
2015-05-01 15:00:00,68.43,68.47,68.38,68.4,66600.0,50.9471,50.9769,50.9099,50.9248,66600.0
2015-05-01 15:05:00,68.4,68.41,68.36,68.37,63200.0,50.9248,50.9322,50.895,50.9025,63200.0
2015-05-01 15:10:00,68.37,68.4,68.33,68.35,70100.0,50.9025,50.9248,50.8727,50.8876,70100.0
2015-05-01 15:15:00,68.34,68.4,68.34,68.38,87100.0,50.8801,50.9248,50.8801,50.9099,87100.0
2015-05-01 15:20:00,68.39,68.4,68.37,68.39,102300.0,50.9173,50.9248,50.9025,50.9173,102300.0
2015-05-01 15:25:00,68.39,68.4,68.3,68.31,71900.0,50.9173,50.9248,50.8503,50.8578,71900.0
2015-05-01 15:30:00,68.32,68.35,68.28,68.31,110600.0,50.8652,50.8876,50.8354,50.8578,110600.0
2015-05-01 15:35:00,68.31,68.39,68.29,68.29,76000.0,50.8578,50.9173,50.8429,50.8429,76000.0
2015-05-01 15:40:00,68.29,68.39,68.29,68.31,130800.0,50.8429,50.9173,50.8429,50.8578,130800.0
2015-05-01 15:45:00,68.32,68.35,68.3,68.31,122900.0,50.8652,50.8876,50.8503,50.8578,122900.0
2015-05-01 15:50:00,68.32,68.39,68.31,68.38,231900.0,50.8652,50.9173,50.8578,50.9099,231900.0
2015-05-01 15:55:00,68.37,68.42,68.35,68.41,359900.0,50.9025,50.9397,50.8876,50.9322,359900.0
2015-05-04 09:30:00,68.45,68.64,68.22,68.55,211900.0,50.962,51.1035,50.7908,51.0365,211900.0
2015-05-04 09:35:00,68.55,68.84,68.55,68.74,93100.0,51.0365,51.2524,51.0365,51.1779,93100.0
2015-05-04 09:40:00,68.74,68.95,68.73,68.9,92100.0,51.1779,51.3343,51.1705,51.297,92100.0
2015-05-04 09:45:00,68.89,68.92,68.79,68.84,88100.0,51.2896,51.3119,51.2151,51.2524,88100.0
2015-05-04 09:50:00,68.84,68.92,68.83,68.91,77500.0,51.2524,51.3119,51.2449,51.3045,77500.0
2015-05-04 09:55:00,68.92,69.05,68.92,69.0,68700.0,51.3119,51.4087,51.3119,51.3715,68700.0
2015-05-04 10:00:00,69.01,69.1,68.96,69.09,79600.0,51.3789,51.4459,51.3417,51.4385,79600.0
2015-05-04 10:05:00,69.09,69.1,69.02,69.02,105800.0,51.4385,51.4459,51.3864,51.3864,105800.0
2015-05-04 10:10:00,69.02,69.03,68.9,68.92,90400.0,51.3864,51.3938,51.297,51.3119,90400.0
2015-05-04 10:15:00,68.92,68.94,68.86,68.87,61900.0,51.3119,51.3268,51.2673,51.2747,61900.0
2015-05-04 10:20:00,68.87,68.87,68.77,68.77,88500.0,51.2747,51.2747,51.2003,51.2003,88500.0
2015-05-04 10:25:00,68.78,68.78,68.72,68.72,79200.0,51.2077,51.2077,51.163,51.163,79200.0
2015-05-04 10:30:00,68.73,68.75,68.67,68.68,69400.0,51.1705,51.1854,51.1258,51.1333,69400.0
2015-05-04 10:35:00,68.69,68.75,68.67,68.67,51900.0,51.1407,51.1854,51.1258,51.1258,51900.0
2015-05-04 10:40:00,68.66,68.74,68.65,68.74,50700.0,51.1184,51.1779,51.1109,51.1779,50700.0
2015-05-04 10:45:00,68.74,68.79,68.69,68.76,77400.0,51.1779,51.2151,51.1407,51.1928,77400.0
2015-05-04 10:50:00,68.76,68.76,68.66,68.69,52300.0,51.1928,51.1928,51.1184,51.1407,52300.0
2015-05-04 10:55:00,68.68,68.73,68.66,68.68,48000.0,51.1333,51.1705,51.1184,51.1333,48000.0
2015-05-04 11:00:00,68.69,68.72,68.66,68.7,48300.0,51.1407,51.163,51.1184,51.1481,48300.0
2015-05-04 11:05:00,68.69,68.81,68.68,68.75,115100.0,51.1407,51.23,51.1333,51.1854,115100.0
2015-05-04 11:10:00,68.75,68.84,68.75,68.84,31900.0,51.1854,51.2524,51.1854,51.2524,31900.0
2015-05-04 11:15:00,68.83,68.84,68.76,68.78,34700.0,51.2449,51.2524,51.1928,51.2077,34700.0
2015-05-04 11:20:00,68.79,68.83,68.78,68.78,30900.0,51.2151,51.2449,51.2077,51.2077,30900.0
2015-05-04 11:25:00,68.79,68.8,68.75,68.77,43600.0,51.2151,51.2226,51.1854,51.2003,43600.0
2015-05-04 11:30:00,68.76,68.76,68.68,68.69,57900.0,51.1928,51.1928,51.1333,51.1407,57900.0
2015-05-04 11:35:00,68.7,68.76,68.69,68.76,26900.0,51.1481,51.1928,51.1407,51.1928,26900.0
2015-05-04 11:40:00,68.76,68.81,68.75,68.8,37700.0,51.1928,51.23,51.1854,51.2226,37700.0
2015-05-04 11:45:00,68.8,68.81,68.75,68.77,46400.0,51.2226,51.23,51.1854,51.2003,46400.0
2015-05-04 11:50:00,68.78,68.8,68.7,68.77,49600.0,51.2077,51.2226,51.1481,51.2003,49600.0
2015-05-04 11:55:00,68.77,68.81,68.75,68.81,23400.0,51.2003,51.23,51.1854,51.23,23400.0
2015-05-04 12:00:00,68.81,68.85,68.78,68.85,29300.0,51.23,51.2598,51.2077,51.2598,29300.0
2015-05-04 12:05:00,68.85,68.86,68.79,68.83,46200.0,51.2598,51.2673,51.2151,51.2449,46200.0
2015-05-04 12:10:00,68.83,68.87,68.78,68.82,40100.0,51.2449,51.2747,51.2077,51.2375,40100.0
2015-05-04 12:15:00,68.82,68.87,68.81,68.85,32600.0,51.2375,51.2747,51.23,51.2598,32600.0
2015-05-04 12:20:00,68.85,68.93,68.8,68.9,97900.0,51.2598,51.3194,51.2226,51.297,97900.0
2015-05-04 12:25:00,68.9,69.0,68.9,68.99,49900.0,51.297,51.3715,51.297,51.3641,49900.0
2015-05-04 12:30:00,68.99,69.01,68.96,68.96,59000.0,51.3641,51.3789,51.3417,51.3417,59000.0
2015-05-04 12:35:00,68.97,68.97,68.91,68.91,76700.0,51.3492,51.3492,51.3045,51.3045,76700.0
2015-05-04 12:40:00,68.91,69.12,68.9,69.04,338600.0,51.3045,51.4608,51.297,51.4013,338600.0
2015-05-04 12:45:00,69.05,69.09,68.96,68.97,150700.0,51.4087,51.4385,51.3417,51.3492,150700.0
2015-05-04 12:50:00,68.98,69.06,68.93,69.04,78900.0,51.3566,51.4162,51.3194,51.4013,78900.0
2015-05-04 12:55:00,69.04,69.04,68.94,68.96,105800.0,51.4013,51.4013,51.3268,51.3417,105800.0
2015-05-04 13:00:00,68.95,68.97,68.94,68.94,46600.0,51.3343,51.3492,51.3268,51.3268,46600.0
2015-05-04 13:05:00,68.94,68.98,68.86,68.93,96500.0,51.3268,51.3566,51.2673,51.3194,96500.0
2015-05-04 13:10:00,68.93,68.98,68.93,68.95,40300.0,51.3194,51.3566,51.3194,51.3343,40300.0
2015-05-04 13:15:00,68.95,69.01,68.93,69.01,119000.0,51.3343,51.3789,51.3194,51.3789,119000.0
2015-05-04 13:20:00,69.01,69.04,68.98,69.04,74300.0,51.3789,51.4013,51.3566,51.4013,74300.0
2015-05-04 13:25:00,69.05,69.06,68.99,69.02,55800.0,51.4087,51.4162,51.3641,51.3864,55800.0
2015-05-04 13:30:00,69.02,69.09,69.01,69.07,74700.0,51.3864,51.4385,51.3789,51.4236,74700.0
2015-05-04 13:35:00,69.08,69.19,69.07,69.14,70900.0,51.4311,51.513,51.4236,51.4757,70900.0
2015-05-04 13:40:00,69.15,69.18,69.12,69.15,47600.0,51.4832,51.5055,51.4608,51.4832,47600.0
2015-05-04 13:45:00,69.15,69.2,69.12,69.17,45000.0,51.4832,51.5204,51.4608,51.4981,45000.0
2015-05-04 13:50:00,69.16,69.19,69.1,69.11,53100.0,51.4906,51.513,51.4459,51.4534,53100.0
2015-05-04 13:55:00,69.11,69.14,69.07,69.1,67900.0,51.4534,51.4757,51.4236,51.4459,67900.0
2015-05-04 14:00:00,69.1,69.14,69.07,69.09,31900.0,51.4459,51.4757,51.4236,51.4385,31900.0
2015-05-04 14:05:00,69.08,69.12,69.04,69.1,52900.0,51.4311,51.4608,51.4013,51.4459,52900.0
2015-05-04 14:10:00,69.11,69.15,69.09,69.1,36800.0,51.4534,51.4832,51.4385,51.4459,36800.0
2015-05-04 14:15:00,69.11,69.16,69.1,69.16,35500.0,51.4534,51.4906,51.4459,51.4906,35500.0
2015-05-04 14:20:00,69.17,69.23,69.16,69.2,64300.0,51.4981,51.5427,51.4906,51.5204,64300.0
2015-05-04 14:25:00,69.2,69.23,69.19,69.21,56500.0,51.5204,51.5427,51.513,51.5278,56500.0
2015-05-04 14:30:00,69.21,69.26,69.2,69.26,52000.0,51.5278,51.5651,51.5204,51.5651,52000.0
2015-05-04 14:35:00,69.26,69.31,69.24,69.31,102100.0,51.5651,51.6023,51.5502,51.6023,102100.0
2015-05-04 14:40:00,69.31,69.36,69.3,69.31,115600.0,51.6023,51.6395,51.5948,51.6023,115600.0
2015-05-04 14:45:00,69.32,69.33,69.29,69.32,80400.0,51.6097,51.6172,51.5874,51.6097,80400.0
2015-05-04 14:50:00,69.32,69.33,69.24,69.24,72400.0,51.6097,51.6172,51.5502,51.5502,72400.0
2015-05-04 14:55:00,69.25,69.29,69.23,69.25,49000.0,51.5576,51.5874,51.5427,51.5576,49000.0
2015-05-04 15:00:00,69.25,69.26,69.16,69.2,55300.0,51.5576,51.5651,51.4906,51.5204,55300.0
2015-05-04 15:05:00,69.2,69.26,69.18,69.2,50400.0,51.5204,51.5651,51.5055,51.5204,50400.0
2015-05-04 15:10:00,69.19,69.22,69.16,69.18,78000.0,51.513,51.5353,51.4906,51.5055,78000.0
2015-05-04 15:15:00,69.17,69.24,69.14,69.23,74100.0,51.4981,51.5502,51.4757,51.5427,74100.0
2015-05-04 15:20:00,69.23,69.28,69.22,69.24,64200.0,51.5427,51.58,51.5353,51.5502,64200.0
2015-05-04 15:25:00,69.23,69.29,69.23,69.25,63700.0,51.5427,51.5874,51.5427,51.5576,63700.0
2015-05-04 15:30:00,69.25,69.25,69.18,69.19,102500.0,51.5576,51.5576,51.5055,51.513,102500.0
2015-05-04 15:35:00,69.19,69.24,69.17,69.2,98700.0,51.513,51.5502,51.4981,51.5204,98700.0
2015-05-04 15:40:00,69.2,69.22,69.13,69.14,111600.0,51.5204,51.5353,51.4683,51.4757,111600.0
2015-05-04 15:45:00,69.14,69.16,69.1,69.1,136600.0,51.4757,51.4906,51.4459,51.4459,136600.0
2015-05-04 15:50:00,69.09,69.11,69.07,69.09,205700.0,51.4385,51.4534,51.4236,51.4385,205700.0
2015-05-04 15:55:00,69.09,69.11,69.05,69.06,405000.0,51.4385,51.4534,51.4087,51.4162,405000.0
2015-05-05 09:30:00,68.85,69.0,68.71,68.87,144100.0,51.2598,51.3715,51.1556,51.2747,144100.0
2015-05-05 09:35:00,68.85,68.98,68.76,68.92,73800.0,51.2598,51.3566,51.1928,51.3119,73800.0
2015-05-05 09:40:00,68.91,68.97,68.83,68.95,88500.0,51.3045,51.3492,51.2449,51.3343,88500.0
2015-05-05 09:45:00,68.95,68.96,68.74,68.83,136800.0,51.3343,51.3417,51.1779,51.2449,136800.0
2015-05-05 09:50:00,68.83,68.84,68.7,68.81,83500.0,51.2449,51.2524,51.1481,51.23,83500.0
2015-05-05 09:55:00,68.8,68.84,68.72,68.74,67500.0,51.2226,51.2524,51.163,51.1779,67500.0
2015-05-05 10:00:00,68.76,68.77,68.6,68.65,99900.0,51.1928,51.2003,51.0737,51.1109,99900.0
2015-05-05 10:05:00,68.65,68.66,68.54,68.63,83400.0,51.1109,51.1184,51.029,51.096,83400.0
2015-05-05 10:10:00,68.63,68.64,68.53,68.56,65200.0,51.096,51.1035,51.0216,51.0439,65200.0
2015-05-05 10:15:00,68.57,68.57,68.49,68.52,100600.0,51.0514,51.0514,50.9918,51.0141,100600.0
2015-05-05 10:20:00,68.51,68.64,68.46,68.63,83800.0,51.0067,51.1035,50.9695,51.096,83800.0
2015-05-05 10:25:00,68.63,68.7,68.56,68.67,56100.0,51.096,51.1481,51.0439,51.1258,56100.0
2015-05-05 10:30:00,68.67,68.68,68.58,68.6,72200.0,51.1258,51.1333,51.0588,51.0737,72200.0
2015-05-05 10:35:00,68.58,68.61,68.5,68.51,47700.0,51.0588,51.0811,50.9992,51.0067,47700.0
2015-05-05 10:40:00,68.51,68.59,68.47,68.58,105900.0,51.0067,51.0662,50.9769,51.0588,105900.0
2015-05-05 10:45:00,68.6,68.61,68.52,68.57,38200.0,51.0737,51.0811,51.0141,51.0514,38200.0
2015-05-05 10:50:00,68.57,68.58,68.5,68.53,47600.0,51.0514,51.0588,50.9992,51.0216,47600.0
2015-05-05 10:55:00,68.53,68.54,68.48,68.5,61600.0,51.0216,51.029,50.9843,50.9992,61600.0
2015-05-05 11:00:00,68.5,68.51,68.35,68.36,117300.0,50.9992,51.0067,50.8876,50.895,117300.0
2015-05-05 11:05:00,68.37,68.38,68.28,68.34,72300.0,50.9025,50.9099,50.8354,50.8801,72300.0
2015-05-05 11:10:00,68.32,68.49,68.31,68.44,362800.0,50.8652,50.9918,50.8578,50.9546,362800.0
2015-05-05 11:15:00,68.44,68.44,68.33,68.37,58200.0,50.9546,50.9546,50.8727,50.9025,58200.0
2015-05-05 11:20:00,68.35,68.35,68.26,68.29,64600.0,50.8876,50.8876,50.8206,50.8429,64600.0
2015-05-05 11:25:00,68.28,68.32,68.24,68.25,77700.0,50.8354,50.8652,50.8057,50.8131,77700.0
2015-05-05 11:30:00,68.25,68.29,68.22,68.28,86100.0,50.8131,50.8429,50.7908,50.8354,86100.0
2015-05-05 11:35:00,68.3,68.34,68.24,68.26,43700.0,50.8503,50.8801,50.8057,50.8206,43700.0
2015-05-05 11:40:00,68.25,68.37,68.24,68.37,46500.0,50.8131,50.9025,50.8057,50.9025,46500.0
2015-05-05 11:45:00,68.38,68.38,68.31,68.35,35800.0,50.9099,50.9099,50.8578,50.8876,35800.0
2015-05-05 11:50:00,68.33,68.34,68.24,68.26,59600.0,50.8727,50.8801,50.8057,50.8206,59600.0
2015-05-05 11:55:00,68.26,68.37,68.24,68.36,224100.0,50.8206,50.9025,50.8057,50.895,224100.0
2015-05-05 12:00:00,68.37,68.41,68.34,68.36,47000.0,50.9025,50.9322,50.8801,50.895,47000.0
2015-05-05 12:05:00,68.36,68.43,68.34,68.4,41400.0,50.895,50.9471,50.8801,50.9248,41400.0
2015-05-05 12:10:00,68.4,68.48,68.39,68.43,46700.0,50.9248,50.9843,50.9173,50.9471,46700.0
2015-05-05 12:15:00,68.43,68.52,68.39,68.5,59100.0,50.9471,51.0141,50.9173,50.9992,59100.0
2015-05-05 12:20:00,68.5,68.55,68.49,68.54,45600.0,50.9992,51.0365,50.9918,51.029,45600.0
2015-05-05 12:25:00,68.53,68.6,68.53,68.54,59900.0,51.0216,51.0737,51.0216,51.029,59900.0
2015-05-05 12:30:00,68.54,68.57,68.5,68.55,36700.0,51.029,51.0514,50.9992,51.0365,36700.0
2015-05-05 12:35:00,68.56,68.56,68.5,68.51,29500.0,51.0439,51.0439,50.9992,51.0067,29500.0
2015-05-05 12:40:00,68.51,68.53,68.46,68.52,35700.0,51.0067,51.0216,50.9695,51.0141,35700.0
2015-05-05 12:45:00,68.53,68.56,68.52,68.54,35400.0,51.0216,51.0439,51.0141,51.029,35400.0
2015-05-05 12:50:00,68.55,68.56,68.46,68.48,40100.0,51.0365,51.0439,50.9695,50.9843,40100.0
2015-05-05 12:55:00,68.47,68.49,68.39,68.39,40600.0,50.9769,50.9918,50.9173,50.9173,40600.0
2015-05-05 13:00:00,68.4,68.4,68.32,68.32,47200.0,50.9248,50.9248,50.8652,50.8652,47200.0
2015-05-05 13:05:00,68.32,68.33,68.26,68.27,48500.0,50.8652,50.8727,50.8206,50.828,48500.0
2015-05-05 13:10:00,68.27,68.32,68.26,68.26,76900.0,50.828,50.8652,50.8206,50.8206,76900.0
2015-05-05 13:15:00,68.25,68.33,68.25,68.31,49200.0,50.8131,50.8727,50.8131,50.8578,49200.0
2015-05-05 13:20:00,68.31,68.32,68.27,68.28,73000.0,50.8578,50.8652,50.828,50.8354,73000.0
2015-05-05 13:25:00,68.28,68.33,68.25,68.28,60000.0,50.8354,50.8727,50.8131,50.8354,60000.0
2015-05-05 13:30:00,68.28,68.31,68.26,68.27,99600.0,50.8354,50.8578,50.8206,50.828,99600.0
2015-05-05 13:35:00,68.27,68.35,68.25,68.31,104900.0,50.828,50.8876,50.8131,50.8578,104900.0
2015-05-05 13:40:00,68.31,68.32,68.18,68.21,130500.0,50.8578,50.8652,50.761,50.7833,130500.0
2015-05-05 13:45:00,68.22,68.23,68.16,68.17,57600.0,50.7908,50.7982,50.7461,50.7535,57600.0
2015-05-05 13:50:00,68.16,68.24,68.14,68.19,73400.0,50.7461,50.8057,50.7312,50.7684,73400.0
2015-05-05 13:55:00,68.18,68.2,68.12,68.17,51900.0,50.761,50.7759,50.7163,50.7535,51900.0
2015-05-05 14:00:00,68.17,68.23,68.14,68.21,94900.0,50.7535,50.7982,50.7312,50.7833,94900.0
2015-05-05 14:05:00,68.2,68.26,68.16,68.22,132400.0,50.7759,50.8206,50.7461,50.7908,132400.0
2015-05-05 14:10:00,68.23,68.35,68.22,68.33,77600.0,50.7982,50.8876,50.7908,50.8727,77600.0
2015-05-05 14:15:00,68.34,68.42,68.31,68.42,65000.0,50.8801,50.9397,50.8578,50.9397,65000.0
2015-05-05 14:20:00,68.42,68.43,68.32,68.41,72500.0,50.9397,50.9471,50.8652,50.9322,72500.0
2015-05-05 14:25:00,68.4,68.45,68.29,68.33,109500.0,50.9248,50.962,50.8429,50.8727,109500.0
2015-05-05 14:30:00,68.32,68.38,68.3,68.34,38100.0,50.8652,50.9099,50.8503,50.8801,38100.0
2015-05-05 14:35:00,68.34,68.35,68.29,68.33,60200.0,50.8801,50.8876,50.8429,50.8727,60200.0
2015-05-05 14:40:00,68.32,68.33,68.28,68.3,117300.0,50.8652,50.8727,50.8354,50.8503,117300.0
2015-05-05 14:45:00,68.3,68.33,68.25,68.25,85400.0,50.8503,50.8727,50.8131,50.8131,85400.0
2015-05-05 14:50:00,68.24,68.25,68.17,68.17,58800.0,50.8057,50.8131,50.7535,50.7535,58800.0
2015-05-05 14:55:00,68.17,68.28,68.16,68.24,57900.0,50.7535,50.8354,50.7461,50.8057,57900.0
2015-05-05 15:00:00,68.25,68.3,68.23,68.25,80300.0,50.8131,50.8503,50.7982,50.8131,80300.0
2015-05-05 15:05:00,68.25,68.3,68.22,68.23,64500.0,50.8131,50.8503,50.7908,50.7982,64500.0
2015-05-05 15:10:00,68.23,68.27,68.2,68.25,54300.0,50.7982,50.828,50.7759,50.8131,54300.0
2015-05-05 15:15:00,68.25,68.3,68.21,68.22,56100.0,50.8131,50.8503,50.7833,50.7908,56100.0
2015-05-05 15:20:00,68.21,68.26,68.19,68.23,83000.0,50.7833,50.8206,50.7684,50.7982,83000.0
2015-05-05 15:25:00,68.23,68.4,68.23,68.36,182700.0,50.7982,50.9248,50.7982,50.895,182700.0
2015-05-05 15:30:00,68.35,68.46,68.32,68.46,108900.0,50.8876,50.9695,50.8652,50.9695,108900.0
2015-05-05 15:35:00,68.46,68.5,68.38,68.4,142900.0,50.9695,50.9992,50.9099,50.9248,142900.0
2015-05-05 15:40:00,68.4,68.45,68.38,68.39,135000.0,50.9248,50.962,50.9099,50.9173,135000.0
2015-05-05 15:45:00,68.39,68.39,68.33,68.34,122900.0,50.9173,50.9173,50.8727,50.8801,122900.0
2015-05-05 15:50:00,68.33,68.37,68.3,68.32,241900.0,50.8727,50.9025,50.8503,50.8652,241900.0
2015-05-05 15:55:00,68.33,68.4,68.32,68.37,653600.0,50.8727,50.9248,50.8652,50.9025,653600.0
2015-05-06 09:30:00,68.34,68.85,68.2,68.42,183400.0,50.8801,51.2598,50.7759,50.9397,183400.0
2015-05-06 09:35:00,68.48,68.52,68.2,68.22,76000.0,50.9843,51.0141,50.7759,50.7908,76000.0
2015-05-06 09:40:00,68.21,68.24,68.08,68.15,124700.0,50.7833,50.8057,50.6865,50.7387,124700.0
2015-05-06 09:45:00,68.16,68.27,68.11,68.24,112700.0,50.7461,50.828,50.7089,50.8057,112700.0
2015-05-06 09:50:00,68.25,68.25,68.11,68.13,114600.0,50.8131,50.8131,50.7089,50.7238,114600.0
2015-05-06 09:55:00,68.13,68.31,68.13,68.27,155800.0,50.7238,50.8578,50.7238,50.828,155800.0
2015-05-06 10:00:00,68.28,68.28,68.11,68.24,59300.0,50.8354,50.8354,50.7089,50.8057,59300.0
2015-05-06 10:05:00,68.22,68.23,68.01,68.04,104500.0,50.7908,50.7982,50.6344,50.6568,104500.0
2015-05-06 10:10:00,68.03,68.11,68.0,68.08,106800.0,50.6493,50.7089,50.627,50.6865,106800.0
2015-05-06 10:15:00,68.07,68.22,68.03,68.14,123400.0,50.6791,50.7908,50.6493,50.7312,123400.0
2015-05-06 10:20:00,68.14,68.2,68.01,68.06,58900.0,50.7312,50.7759,50.6344,50.6717,58900.0
2015-05-06 10:25:00,68.05,68.09,68.01,68.03,49500.0,50.6642,50.694,50.6344,50.6493,49500.0
2015-05-06 10:30:00,68.04,68.07,68.0,68.03,83000.0,50.6568,50.6791,50.627,50.6493,83000.0
2015-05-06 10:35:00,68.01,68.09,68.0,68.06,66100.0,50.6344,50.694,50.627,50.6717,66100.0
2015-05-06 10:40:00,68.07,68.24,68.07,68.16,63500.0,50.6791,50.8057,50.6791,50.7461,63500.0
2015-05-06 10:45:00,68.17,68.31,68.17,68.29,73200.0,50.7535,50.8578,50.7535,50.8429,73200.0
2015-05-06 10:50:00,68.3,68.3,68.22,68.23,43300.0,50.8503,50.8503,50.7908,50.7982,43300.0
2015-05-06 10:55:00,68.23,68.24,68.13,68.15,53900.0,50.7982,50.8057,50.7238,50.7387,53900.0
2015-05-06 11:00:00,68.15,68.2,68.13,68.15,36800.0,50.7387,50.7759,50.7238,50.7387,36800.0
2015-05-06 11:05:00,68.16,68.2,68.1,68.12,51200.0,50.7461,50.7759,50.7014,50.7163,51200.0
2015-05-06 11:10:00,68.12,68.12,68.0,68.06,65600.0,50.7163,50.7163,50.627,50.6717,65600.0
2015-05-06 11:15:00,68.06,68.07,68.01,68.01,57500.0,50.6717,50.6791,50.6344,50.6344,57500.0
2015-05-06 11:20:00,68.01,68.03,67.99,68.02,77200.0,50.6344,50.6493,50.6195,50.6419,77200.0
2015-05-06 11:25:00,68.02,68.07,68.0,68.04,36200.0,50.6419,50.6791,50.627,50.6568,36200.0
2015-05-06 11:30:00,68.04,68.06,67.99,68.01,60000.0,50.6568,50.6717,50.6195,50.6344,60000.0
2015-05-06 11:35:00,68.01,68.04,67.95,68.01,128300.0,50.6344,50.6568,50.5898,50.6344,128300.0
2015-05-06 11:40:00,68.01,68.1,68.0,68.1,55000.0,50.6344,50.7014,50.627,50.7014,55000.0
2015-05-06 11:45:00,68.1,68.12,68.03,68.03,46700.0,50.7014,50.7163,50.6493,50.6493,46700.0
2015-05-06 11:50:00,68.02,68.05,68.01,68.02,44400.0,50.6419,50.6642,50.6344,50.6419,44400.0
2015-05-06 11:55:00,68.05,68.07,68.01,68.06,42800.0,50.6642,50.6791,50.6344,50.6717,42800.0
2015-05-06 12:00:00,68.05,68.05,68.01,68.03,84900.0,50.6642,50.6642,50.6344,50.6493,84900.0
2015-05-06 12:05:00,68.04,68.04,68.0,68.03,59900.0,50.6568,50.6568,50.627,50.6493,59900.0
2015-05-06 12:10:00,68.03,68.08,68.01,68.01,41100.0,50.6493,50.6865,50.6344,50.6344,41100.0
2015-05-06 12:15:00,68.01,68.09,68.0,68.09,33500.0,50.6344,50.694,50.627,50.694,33500.0
2015-05-06 12:20:00,68.09,68.09,68.03,68.06,24500.0,50.694,50.694,50.6493,50.6717,24500.0
2015-05-06 12:25:00,68.06,68.06,68.0,68.01,39200.0,50.6717,50.6717,50.627,50.6344,39200.0
2015-05-06 12:30:00,68.0,68.02,67.97,67.99,97600.0,50.627,50.6419,50.6046,50.6195,97600.0
2015-05-06 12:35:00,67.99,68.08,67.95,68.07,109100.0,50.6195,50.6865,50.5898,50.6791,109100.0
2015-05-06 12:40:00,68.07,68.07,68.0,68.02,59600.0,50.6791,50.6791,50.627,50.6419,59600.0
2015-05-06 12:45:00,68.02,68.09,67.98,68.09,80500.0,50.6419,50.694,50.6121,50.694,80500.0
2015-05-06 12:50:00,68.09,68.09,67.96,67.97,127800.0,50.694,50.694,50.5972,50.6046,127800.0
2015-05-06 12:55:00,67.97,68.08,67.97,68.02,51900.0,50.6046,50.6865,50.6046,50.6419,51900.0
2015-05-06 13:00:00,68.02,68.03,67.94,67.95,51300.0,50.6419,50.6493,50.5823,50.5898,51300.0
2015-05-06 13:05:00,67.96,68.02,67.9,67.9,71900.0,50.5972,50.6419,50.5525,50.5525,71900.0
2015-05-06 13:10:00,67.9,67.93,67.89,67.91,24700.0,50.5525,50.5749,50.5451,50.56,24700.0
2015-05-06 13:15:00,67.9,67.98,67.87,67.98,41300.0,50.5525,50.6121,50.5302,50.6121,41300.0
2015-05-06 13:20:00,67.97,68.02,67.96,67.99,45600.0,50.6046,50.6419,50.5972,50.6195,45600.0
2015-05-06 13:25:00,67.98,67.99,67.88,67.9,61000.0,50.6121,50.6195,50.5376,50.5525,61000.0
2015-05-06 13:30:00,67.9,67.92,67.85,67.86,99900.0,50.5525,50.5674,50.5153,50.5227,99900.0
2015-05-06 13:35:00,67.87,67.92,67.84,67.92,130400.0,50.5302,50.5674,50.5079,50.5674,130400.0
2015-05-06 13:40:00,67.91,67.92,67.8,67.8,108500.0,50.56,50.5674,50.4781,50.4781,108500.0
2015-05-06 13:45:00,67.81,67.81,67.71,67.74,100900.0,50.4855,50.4855,50.4111,50.4334,100900.0
2015-05-06 13:50:00,67.73,67.78,67.71,67.75,44600.0,50.426,50.4632,50.4111,50.4409,44600.0
2015-05-06 13:55:00,67.75,67.83,67.75,67.81,49300.0,50.4409,50.5004,50.4409,50.4855,49300.0
2015-05-06 14:00:00,67.8,67.8,67.75,67.78,51300.0,50.4781,50.4781,50.4409,50.4632,51300.0
2015-05-06 14:05:00,67.77,67.82,67.75,67.79,40900.0,50.4557,50.493,50.4409,50.4706,40900.0
2015-05-06 14:10:00,67.78,67.84,67.78,67.8,125300.0,50.4632,50.5079,50.4632,50.4781,125300.0
2015-05-06 14:15:00,67.8,67.83,67.78,67.82,50600.0,50.4781,50.5004,50.4632,50.493,50600.0
2015-05-06 14:20:00,67.82,67.82,67.76,67.8,60800.0,50.493,50.493,50.4483,50.4781,60800.0
2015-05-06 14:25:00,67.81,67.83,67.74,67.79,100400.0,50.4855,50.5004,50.4334,50.4706,100400.0
2015-05-06 14:30:00,67.79,67.81,67.73,67.78,89300.0,50.4706,50.4855,50.426,50.4632,89300.0
2015-05-06 14:35:00,67.77,67.77,67.66,67.7,95300.0,50.4557,50.4557,50.3738,50.4036,95300.0
2015-05-06 14:40:00,67.71,67.71,67.64,67.68,82800.0,50.4111,50.4111,50.359,50.3887,82800.0
2015-05-06 14:45:00,67.67,67.67,67.56,67.61,268500.0,50.3813,50.3813,50.2994,50.3366,268500.0
2015-05-06 14:50:00,67.61,67.65,67.59,67.6,51800.0,50.3366,50.3664,50.3217,50.3292,51800.0
2015-05-06 14:55:00,67.59,67.67,67.55,67.63,78600.0,50.3217,50.3813,50.2919,50.3515,78600.0
2015-05-06 15:00:00,67.62,67.7,67.6,67.66,98100.0,50.3441,50.4036,50.3292,50.3738,98100.0
2015-05-06 15:05:00,67.65,67.69,67.59,67.66,91700.0,50.3664,50.3962,50.3217,50.3738,91700.0
2015-05-06 15:10:00,67.67,67.67,67.56,67.58,105500.0,50.3813,50.3813,50.2994,50.3143,105500.0
2015-05-06 15:15:00,67.57,67.59,67.5,67.51,108600.0,50.3068,50.3217,50.2547,50.2622,108600.0
2015-05-06 15:20:00,67.51,67.6,67.5,67.56,99100.0,50.2622,50.3292,50.2547,50.2994,99100.0
2015-05-06 15:25:00,67.57,67.64,67.54,67.63,105500.0,50.3068,50.359,50.2845,50.3515,105500.0
2015-05-06 15:30:00,67.62,67.68,67.58,67.58,100300.0,50.3441,50.3887,50.3143,50.3143,100300.0
2015-05-06 15:35:00,67.58,67.77,67.58,67.74,105900.0,50.3143,50.4557,50.3143,50.4334,105900.0
2015-05-06 15:40:00,67.73,67.78,67.63,67.67,96400.0,50.426,50.4632,50.3515,50.3813,96400.0
2015-05-06 15:45:00,67.67,67.74,67.64,67.72,111900.0,50.3813,50.4334,50.359,50.4185,111900.0
2015-05-06 15:50:00,67.71,67.75,67.64,67.71,220800.0,50.4111,50.4409,50.359,50.4111,220800.0
2015-05-06 15:55:00,67.72,67.84,67.71,67.83,266400.0,50.4185,50.5079,50.4111,50.5004,266400.0
2015-05-07 09:30:00,67.8,68.26,67.79,68.07,309400.0,50.4781,50.8206,50.4706,50.6791,309400.0
2015-05-07 09:35:00,68.06,68.17,67.98,68.06,73000.0,50.6717,50.7535,50.6121,50.6717,73000.0
2015-05-07 09:40:00,68.07,68.24,68.03,68.19,84300.0,50.6791,50.8057,50.6493,50.7684,84300.0
2015-05-07 09:45:00,68.19,68.29,68.11,68.28,80800.0,50.7684,50.8429,50.7089,50.8354,80800.0
2015-05-07 09:50:00,68.28,68.3,68.07,68.21,87500.0,50.8354,50.8503,50.6791,50.7833,87500.0
2015-05-07 09:55:00,68.2,68.23,68.09,68.14,44200.0,50.7759,50.7982,50.694,50.7312,44200.0
2015-05-07 10:00:00,68.14,68.23,68.11,68.2,51600.0,50.7312,50.7982,50.7089,50.7759,51600.0
2015-05-07 10:05:00,68.19,68.3,68.17,68.21,61700.0,50.7684,50.8503,50.7535,50.7833,61700.0
2015-05-07 10:10:00,68.21,68.3,68.19,68.25,50100.0,50.7833,50.8503,50.7684,50.8131,50100.0
2015-05-07 10:15:00,68.26,68.28,68.15,68.21,70500.0,50.8206,50.8354,50.7387,50.7833,70500.0
2015-05-07 10:20:00,68.2,68.25,68.18,68.2,54400.0,50.7759,50.8131,50.761,50.7759,54400.0
2015-05-07 10:25:00,68.21,68.27,68.08,68.1,49100.0,50.7833,50.828,50.6865,50.7014,49100.0
2015-05-07 10:30:00,68.09,68.13,68.01,68.02,62500.0,50.694,50.7238,50.6344,50.6419,62500.0
2015-05-07 10:35:00,68.02,68.14,68.02,68.12,52300.0,50.6419,50.7312,50.6419,50.7163,52300.0
2015-05-07 10:40:00,68.13,68.23,68.13,68.22,41500.0,50.7238,50.7982,50.7238,50.7908,41500.0
2015-05-07 10:45:00,68.22,68.25,68.13,68.14,38500.0,50.7908,50.8131,50.7238,50.7312,38500.0
2015-05-07 10:50:00,68.15,68.23,68.1,68.2,46500.0,50.7387,50.7982,50.7014,50.7759,46500.0
2015-05-07 10:55:00,68.21,68.21,68.11,68.12,44000.0,50.7833,50.7833,50.7089,50.7163,44000.0
2015-05-07 11:00:00,68.12,68.2,68.1,68.2,71100.0,50.7163,50.7759,50.7014,50.7759,71100.0
2015-05-07 11:05:00,68.2,68.2,68.13,68.15,75200.0,50.7759,50.7759,50.7238,50.7387,75200.0
2015-05-07 11:10:00,68.14,68.2,68.11,68.12,28000.0,50.7312,50.7759,50.7089,50.7163,28000.0
2015-05-07 11:15:00,68.13,68.22,68.1,68.21,30800.0,50.7238,50.7908,50.7014,50.7833,30800.0
2015-05-07 11:20:00,68.21,68.29,68.2,68.24,35400.0,50.7833,50.8429,50.7759,50.8057,35400.0
2015-05-07 11:25:00,68.24,68.3,68.21,68.27,99100.0,50.8057,50.8503,50.7833,50.828,99100.0
2015-05-07 11:30:00,68.28,68.3,68.21,68.21,32700.0,50.8354,50.8503,50.7833,50.7833,32700.0
2015-05-07 11:35:00,68.22,68.29,68.2,68.25,34100.0,50.7908,50.8429,50.7759,50.8131,34100.0
2015-05-07 11:40:00,68.26,68.3,68.23,68.24,31700.0,50.8206,50.8503,50.7982,50.8057,31700.0
2015-05-07 11:45:00,68.23,68.28,68.18,68.27,23100.0,50.7982,50.8354,50.761,50.828,23100.0
2015-05-07 11:50:00,68.26,68.27,68.14,68.14,35800.0,50.8206,50.828,50.7312,50.7312,35800.0
2015-05-07 11:55:00,68.14,68.17,68.1,68.15,38100.0,50.7312,50.7535,50.7014,50.7387,38100.0
2015-05-07 12:00:00,68.14,68.22,68.14,68.22,22900.0,50.7312,50.7908,50.7312,50.7908,22900.0
2015-05-07 12:05:00,68.23,68.24,68.17,68.18,42300.0,50.7982,50.8057,50.7535,50.761,42300.0
2015-05-07 12:10:00,68.18,68.2,68.15,68.19,37200.0,50.761,50.7759,50.7387,50.7684,37200.0
2015-05-07 12:15:00,68.19,68.34,68.18,68.34,122700.0,50.7684,50.8801,50.761,50.8801,122700.0
2015-05-07 12:20:00,68.33,68.34,68.29,68.3,31800.0,50.8727,50.8801,50.8429,50.8503,31800.0
2015-05-07 12:25:00,68.29,68.3,68.26,68.29,29200.0,50.8429,50.8503,50.8206,50.8429,29200.0
2015-05-07 12:30:00,68.3,68.35,68.29,68.3,24200.0,50.8503,50.8876,50.8429,50.8503,24200.0
2015-05-07 12:35:00,68.3,68.36,68.29,68.34,39100.0,50.8503,50.895,50.8429,50.8801,39100.0
2015-05-07 12:40:00,68.33,68.39,68.33,68.36,18700.0,50.8727,50.9173,50.8727,50.895,18700.0
2015-05-07 12:45:00,68.36,68.36,68.31,68.35,34800.0,50.895,50.895,50.8578,50.8876,34800.0
2015-05-07 12:50:00,68.34,68.4,68.34,68.4,31000.0,50.8801,50.9248,50.8801,50.9248,31000.0
2015-05-07 12:55:00,68.39,68.4,68.33,68.37,42200.0,50.9173,50.9248,50.8727,50.9025,42200.0
2015-05-07 13:00:00,68.37,68.45,68.36,68.36,41700.0,50.9025,50.962,50.895,50.895,41700.0
2015-05-07 13:05:00,68.36,68.39,68.29,68.32,52800.0,50.895,50.9173,50.8429,50.8652,52800.0
2015-05-07 13:10:00,68.33,68.36,68.24,68.27,48300.0,50.8727,50.895,50.8057,50.828,48300.0
2015-05-07 13:15:00,68.26,68.29,68.21,68.21,41900.0,50.8206,50.8429,50.7833,50.7833,41900.0
2015-05-07 13:20:00,68.21,68.21,68.1,68.15,60300.0,50.7833,50.7833,50.7014,50.7387,60300.0
2015-05-07 13:25:00,68.15,68.19,68.09,68.14,56200.0,50.7387,50.7684,50.694,50.7312,56200.0
2015-05-07 13:30:00,68.14,68.2,68.13,68.16,69900.0,50.7312,50.7759,50.7238,50.7461,69900.0
2015-05-07 13:35:00,68.16,68.21,68.15,68.17,42700.0,50.7461,50.7833,50.7387,50.7535,42700.0
2015-05-07 13:40:00,68.17,68.21,68.17,68.19,44300.0,50.7535,50.7833,50.7535,50.7684,44300.0
2015-05-07 13:45:00,68.19,68.19,68.12,68.15,36100.0,50.7684,50.7684,50.7163,50.7387,36100.0
2015-05-07 13:50:00,68.15,68.19,68.11,68.14,41600.0,50.7387,50.7684,50.7089,50.7312,41600.0
2015-05-07 13:55:00,68.14,68.19,68.11,68.11,36600.0,50.7312,50.7684,50.7089,50.7089,36600.0
2015-05-07 14:00:00,68.12,68.22,68.12,68.22,51400.0,50.7163,50.7908,50.7163,50.7908,51400.0
2015-05-07 14:05:00,68.22,68.25,68.17,68.22,122700.0,50.7908,50.8131,50.7535,50.7908,122700.0
2015-05-07 14:10:00,68.22,68.23,68.19,68.2,41900.0,50.7908,50.7982,50.7684,50.7759,41900.0
2015-05-07 14:15:00,68.19,68.25,68.18,68.2,39700.0,50.7684,50.8131,50.761,50.7759,39700.0
2015-05-07 14:20:00,68.21,68.26,68.2,68.23,26000.0,50.7833,50.8206,50.7759,50.7982,26000.0
2015-05-07 14:25:00,68.24,68.27,68.22,68.24,55700.0,50.8057,50.828,50.7908,50.8057,55700.0
2015-05-07 14:30:00,68.24,68.29,68.22,68.27,73300.0,50.8057,50.8429,50.7908,50.828,73300.0
2015-05-07 14:35:00,68.27,68.27,68.18,68.2,52200.0,50.828,50.828,50.761,50.7759,52200.0
2015-05-07 14:40:00,68.2,68.2,68.14,68.19,49200.0,50.7759,50.7759,50.7312,50.7684,49200.0
2015-05-07 14:45:00,68.19,68.23,68.14,68.15,47500.0,50.7684,50.7982,50.7312,50.7387,47500.0
2015-05-07 14:50:00,68.16,68.21,68.16,68.19,44800.0,50.7461,50.7833,50.7461,50.7684,44800.0
2015-05-07 14:55:00,68.2,68.28,68.16,68.27,45800.0,50.7759,50.8354,50.7461,50.828,45800.0
2015-05-07 15:00:00,68.28,68.31,68.25,68.3,84600.0,50.8354,50.8578,50.8131,50.8503,84600.0
2015-05-07 15:05:00,68.3,68.31,68.24,68.28,53900.0,50.8503,50.8578,50.8057,50.8354,53900.0
2015-05-07 15:10:00,68.28,68.33,68.27,68.31,91200.0,50.8354,50.8727,50.828,50.8578,91200.0
2015-05-07 15:15:00,68.3,68.34,68.26,68.32,160300.0,50.8503,50.8801,50.8206,50.8652,160300.0
2015-05-07 15:20:00,68.32,68.33,68.27,68.3,88000.0,50.8652,50.8727,50.828,50.8503,88000.0
2015-05-07 15:25:00,68.3,68.37,68.29,68.37,120900.0,50.8503,50.9025,50.8429,50.9025,120900.0
2015-05-07 15:30:00,68.36,68.42,68.32,68.4,150000.0,50.895,50.9397,50.8652,50.9248,150000.0
2015-05-07 15:35:00,68.4,68.45,68.35,68.35,69300.0,50.9248,50.962,50.8876,50.8876,69300.0
2015-05-07 15:40:00,68.36,68.36,68.24,68.27,91600.0,50.895,50.895,50.8057,50.828,91600.0
2015-05-07 15:45:00,68.28,68.35,68.24,68.34,99100.0,50.8354,50.8876,50.8057,50.8801,99100.0
2015-05-07 15:50:00,68.33,68.35,68.3,68.33,201900.0,50.8727,50.8876,50.8503,50.8727,201900.0
2015-05-07 15:55:00,68.33,68.44,68.31,68.43,403800.0,50.8727,50.9546,50.8578,50.9471,403800.0
2015-05-08 09:30:00,68.85,68.98,68.58,68.7,290000.0,51.2598,51.3566,51.0588,51.1481,290000.0
2015-05-08 09:35:00,68.68,68.78,68.63,68.64,95800.0,51.1333,51.2077,51.096,51.1035,95800.0
2015-05-08 09:40:00,68.63,68.82,68.55,68.77,146200.0,51.096,51.2375,51.0365,51.2003,146200.0
2015-05-08 09:45:00,68.78,68.85,68.74,68.85,124600.0,51.2077,51.2598,51.1779,51.2598,124600.0
2015-05-08 09:50:00,68.86,69.13,68.86,68.98,199900.0,51.2673,51.4683,51.2673,51.3566,199900.0
2015-05-08 09:55:00,69.0,69.07,68.96,69.07,66800.0,51.3715,51.4236,51.3417,51.4236,66800.0
2015-05-08 10:00:00,69.07,69.22,69.04,69.18,215800.0,51.4236,51.5353,51.4013,51.5055,215800.0
2015-05-08 10:05:00,69.19,69.2,69.09,69.1,138300.0,51.513,51.5204,51.4385,51.4459,138300.0
2015-05-08 10:10:00,69.1,69.14,68.98,69.01,115300.0,51.4459,51.4757,51.3566,51.3789,115300.0
2015-05-08 10:15:00,69.02,69.03,68.95,68.99,65200.0,51.3864,51.3938,51.3343,51.3641,65200.0
2015-05-08 10:20:00,68.98,69.04,68.96,69.02,52800.0,51.3566,51.4013,51.3417,51.3864,52800.0
2015-05-08 10:25:00,69.03,69.04,68.89,68.92,43600.0,51.3938,51.4013,51.2896,51.3119,43600.0
2015-05-08 10:30:00,68.91,68.97,68.91,68.96,28000.0,51.3045,51.3492,51.3045,51.3417,28000.0
2015-05-08 10:35:00,68.96,69.05,68.95,69.05,39300.0,51.3417,51.4087,51.3343,51.4087,39300.0
2015-05-08 10:40:00,69.04,69.08,68.98,69.08,49800.0,51.4013,51.4311,51.3566,51.4311,49800.0
2015-05-08 10:45:00,69.08,69.09,68.97,68.98,31000.0,51.4311,51.4385,51.3492,51.3566,31000.0
2015-05-08 10:50:00,68.98,69.01,68.9,68.93,66600.0,51.3566,51.3789,51.297,51.3194,66600.0
2015-05-08 10:55:00,68.92,68.95,68.87,68.88,46800.0,51.3119,51.3343,51.2747,51.2822,46800.0
2015-05-08 11:00:00,68.88,68.94,68.87,68.92,43700.0,51.2822,51.3268,51.2747,51.3119,43700.0
2015-05-08 11:05:00,68.92,68.98,68.9,68.97,29600.0,51.3119,51.3566,51.297,51.3492,29600.0
2015-05-08 11:10:00,68.97,68.97,68.93,68.94,33900.0,51.3492,51.3492,51.3194,51.3268,33900.0
2015-05-08 11:15:00,68.95,69.05,68.93,69.02,48100.0,51.3343,51.4087,51.3194,51.3864,48100.0
2015-05-08 11:20:00,69.02,69.09,69.0,69.07,30500.0,51.3864,51.4385,51.3715,51.4236,30500.0
2015-05-08 11:25:00,69.06,69.06,68.98,69.02,57800.0,51.4162,51.4162,51.3566,51.3864,57800.0
2015-05-08 11:30:00,69.02,69.03,68.96,69.01,82600.0,51.3864,51.3938,51.3417,51.3789,82600.0
2015-05-08 11:35:00,69.01,69.03,68.99,69.02,33400.0,51.3789,51.3938,51.3641,51.3864,33400.0
2015-05-08 11:40:00,69.02,69.06,69.0,69.03,39500.0,51.3864,51.4162,51.3715,51.3938,39500.0
2015-05-08 11:45:00,69.03,69.06,68.98,69.02,71100.0,51.3938,51.4162,51.3566,51.3864,71100.0
2015-05-08 11:50:00,69.02,69.08,69.0,69.04,47300.0,51.3864,51.4311,51.3715,51.4013,47300.0
2015-05-08 11:55:00,69.05,69.07,69.03,69.07,32500.0,51.4087,51.4236,51.3938,51.4236,32500.0
2015-05-08 12:00:00,69.07,69.14,69.06,69.11,28300.0,51.4236,51.4757,51.4162,51.4534,28300.0
2015-05-08 12:05:00,69.12,69.13,69.04,69.04,33400.0,51.4608,51.4683,51.4013,51.4013,33400.0
2015-05-08 12:10:00,69.04,69.06,69.01,69.01,24800.0,51.4013,51.4162,51.3789,51.3789,24800.0
2015-05-08 12:15:00,69.02,69.04,68.99,69.0,33800.0,51.3864,51.4013,51.3641,51.3715,33800.0
2015-05-08 12:20:00,69.0,69.02,68.97,68.97,24900.0,51.3715,51.3864,51.3492,51.3492,24900.0
2015-05-08 12:25:00,68.98,69.04,68.96,68.99,95000.0,51.3566,51.4013,51.3417,51.3641,95000.0
2015-05-08 12:30:00,69.0,69.03,68.97,68.97,28600.0,51.3715,51.3938,51.3492,51.3492,28600.0
2015-05-08 12:35:00,68.98,69.04,68.97,69.02,27900.0,51.3566,51.4013,51.3492,51.3864,27900.0
2015-05-08 12:40:00,69.02,69.04,68.98,69.01,27100.0,51.3864,51.4013,51.3566,51.3789,27100.0
2015-05-08 12:45:00,69.01,69.05,69.01,69.04,41100.0,51.3789,51.4087,51.3789,51.4013,41100.0
2015-05-08 12:50:00,69.05,69.08,69.03,69.05,30200.0,51.4087,51.4311,51.3938,51.4087,30200.0
2015-05-08 12:55:00,69.06,69.07,69.03,69.06,29700.0,51.4162,51.4236,51.3938,51.4162,29700.0
2015-05-08 13:00:00,69.05,69.07,69.04,69.05,31700.0,51.4087,51.4236,51.4013,51.4087,31700.0
2015-05-08 13:05:00,69.05,69.09,69.04,69.05,139500.0,51.4087,51.4385,51.4013,51.4087,139500.0
2015-05-08 13:10:00,69.06,69.1,69.04,69.08,36800.0,51.4162,51.4459,51.4013,51.4311,36800.0
2015-05-08 13:15:00,69.07,69.11,69.04,69.11,51700.0,51.4236,51.4534,51.4013,51.4534,51700.0
2015-05-08 13:20:00,69.1,69.11,69.05,69.06,40700.0,51.4459,51.4534,51.4087,51.4162,40700.0
2015-05-08 13:25:00,69.06,69.08,69.04,69.04,40100.0,51.4162,51.4311,51.4013,51.4013,40100.0
2015-05-08 13:30:00,69.05,69.11,69.04,69.06,27400.0,51.4087,51.4534,51.4013,51.4162,27400.0
2015-05-08 13:35:00,69.06,69.09,69.03,69.06,30900.0,51.4162,51.4385,51.3938,51.4162,30900.0
2015-05-08 13:40:00,69.07,69.07,68.96,68.99,53500.0,51.4236,51.4236,51.3417,51.3641,53500.0
2015-05-08 13:45:00,68.99,69.0,68.94,68.94,49200.0,51.3641,51.3715,51.3268,51.3268,49200.0
2015-05-08 13:50:00,68.94,68.97,68.92,68.95,32700.0,51.3268,51.3492,51.3119,51.3343,32700.0
2015-05-08 13:55:00,68.94,68.98,68.92,68.95,29000.0,51.3268,51.3566,51.3119,51.3343,29000.0
2015-05-08 14:00:00,68.95,68.99,68.93,68.97,33200.0,51.3343,51.3641,51.3194,51.3492,33200.0
2015-05-08 14:05:00,68.97,69.01,68.95,68.95,46800.0,51.3492,51.3789,51.3343,51.3343,46800.0
2015-05-08 14:10:00,68.95,68.98,68.92,68.98,39900.0,51.3343,51.3566,51.3119,51.3566,39900.0
2015-05-08 14:15:00,68.98,68.99,68.94,68.95,41600.0,51.3566,51.3641,51.3268,51.3343,41600.0
2015-05-08 14:20:00,68.96,68.98,68.94,68.97,36100.0,51.3417,51.3566,51.3268,51.3492,36100.0
2015-05-08 14:25:00,68.97,69.02,68.97,69.0,39700.0,51.3492,51.3864,51.3492,51.3715,39700.0
2015-05-08 14:30:00,69.0,69.01,68.98,68.98,51500.0,51.3715,51.3789,51.3566,51.3566,51500.0
2015-05-08 14:35:00,68.98,69.08,68.98,69.07,98400.0,51.3566,51.4311,51.3566,51.4236,98400.0
2015-05-08 14:40:00,69.06,69.17,69.06,69.15,116500.0,51.4162,51.4981,51.4162,51.4832,116500.0
2015-05-08 14:45:00,69.15,69.16,69.11,69.15,92500.0,51.4832,51.4906,51.4534,51.4832,92500.0
2015-05-08 14:50:00,69.15,69.17,69.13,69.16,94700.0,51.4832,51.4981,51.4683,51.4906,94700.0
2015-05-08 14:55:00,69.16,69.17,69.13,69.17,83900.0,51.4906,51.4981,51.4683,51.4981,83900.0
2015-05-08 15:00:00,69.17,69.17,69.14,69.15,118100.0,51.4981,51.4981,51.4757,51.4832,118100.0
2015-05-08 15:05:00,69.15,69.19,69.14,69.19,82300.0,51.4832,51.513,51.4757,51.513,82300.0
2015-05-08 15:10:00,69.18,69.26,69.17,69.23,136700.0,51.5055,51.5651,51.4981,51.5427,136700.0
2015-05-08 15:15:00,69.23,69.25,69.19,69.2,93500.0,51.5427,51.5576,51.513,51.5204,93500.0
2015-05-08 15:20:00,69.2,69.22,69.17,69.19,66800.0,51.5204,51.5353,51.4981,51.513,66800.0
2015-05-08 15:25:00,69.18,69.2,69.17,69.18,61700.0,51.5055,51.5204,51.4981,51.5055,61700.0
2015-05-08 15:30:00,69.18,69.26,69.18,69.26,86300.0,51.5055,51.5651,51.5055,51.5651,86300.0
2015-05-08 15:35:00,69.26,69.31,69.23,69.3,149500.0,51.5651,51.6023,51.5427,51.5948,149500.0
2015-05-08 15:40:00,69.3,69.33,69.28,69.31,169600.0,51.5948,51.6172,51.58,51.6023,169600.0
2015-05-08 15:45:00,69.31,69.36,69.27,69.34,270100.0,51.6023,51.6395,51.5725,51.6246,270100.0
2015-05-08 15:50:00,69.34,69.37,69.33,69.34,266000.0,51.6246,51.647,51.6172,51.6246,266000.0
2015-05-08 15:55:00,69.34,69.41,69.29,69.41,648600.0,51.6246,51.6767,51.5874,51.6767,648600.0
2015-05-11 09:30:00,69.17,69.23,68.86,69.13,259400.0,51.4981,51.5427,51.2673,51.4683,259400.0
2015-05-11 09:35:00,69.08,69.11,68.91,68.95,107200.0,51.4311,51.4534,51.3045,51.3343,107200.0
2015-05-11 09:40:00,68.95,69.03,68.83,68.88,99300.0,51.3343,51.3938,51.2449,51.2822,99300.0
2015-05-11 09:45:00,68.88,69.03,68.88,68.9,64800.0,51.2822,51.3938,51.2822,51.297,64800.0
2015-05-11 09:50:00,68.89,68.99,68.83,68.88,90500.0,51.2896,51.3641,51.2449,51.2822,90500.0
2015-05-11 09:55:00,68.89,68.97,68.82,68.96,57500.0,51.2896,51.3492,51.2375,51.3417,57500.0
2015-05-11 10:00:00,68.96,69.04,68.91,68.93,53800.0,51.3417,51.4013,51.3045,51.3194,53800.0
2015-05-11 10:05:00,68.94,68.97,68.91,68.97,44700.0,51.3268,51.3492,51.3045,51.3492,44700.0
2015-05-11 10:10:00,68.97,69.03,68.94,68.97,47500.0,51.3492,51.3938,51.3268,51.3492,47500.0
2015-05-11 10:15:00,68.96,68.98,68.92,68.92,58200.0,51.3417,51.3566,51.3119,51.3119,58200.0
2015-05-11 10:20:00,68.92,68.98,68.92,68.93,41900.0,51.3119,51.3566,51.3119,51.3194,41900.0
2015-05-11 10:25:00,68.94,68.94,68.87,68.9,45900.0,51.3268,51.3268,51.2747,51.297,45900.0
2015-05-11 10:30:00,68.89,68.93,68.83,68.92,101100.0,51.2896,51.3194,51.2449,51.3119,101100.0
2015-05-11 10:35:00,68.91,68.97,68.87,68.97,57500.0,51.3045,51.3492,51.2747,51.3492,57500.0
2015-05-11 10:40:00,68.96,68.98,68.92,68.97,33000.0,51.3417,51.3566,51.3119,51.3492,33000.0
2015-05-11 10:45:00,68.97,69.03,68.96,69.03,49800.0,51.3492,51.3938,51.3417,51.3938,49800.0
2015-05-11 10:50:00,69.03,69.1,69.03,69.08,55900.0,51.3938,51.4459,51.3938,51.4311,55900.0
2015-05-11 10:55:00,69.08,69.1,69.06,69.09,33400.0,51.4311,51.4459,51.4162,51.4385,33400.0
2015-05-11 11:00:00,69.1,69.11,69.04,69.09,73500.0,51.4459,51.4534,51.4013,51.4385,73500.0
2015-05-11 11:05:00,69.1,69.19,69.04,69.17,42300.0,51.4459,51.513,51.4013,51.4981,42300.0
2015-05-11 11:10:00,69.18,69.25,69.18,69.23,56400.0,51.5055,51.5576,51.5055,51.5427,56400.0
2015-05-11 11:15:00,69.23,69.24,69.18,69.2,36500.0,51.5427,51.5502,51.5055,51.5204,36500.0
2015-05-11 11:20:00,69.2,69.22,69.17,69.21,49400.0,51.5204,51.5353,51.4981,51.5278,49400.0
2015-05-11 11:25:00,69.22,69.23,69.15,69.19,45600.0,51.5353,51.5427,51.4832,51.513,45600.0
2015-05-11 11:30:00,69.19,69.24,69.18,69.22,86600.0,51.513,51.5502,51.5055,51.5353,86600.0
2015-05-11 11:35:00,69.23,69.3,69.21,69.3,69100.0,51.5427,51.5948,51.5278,51.5948,69100.0
2015-05-11 11:40:00,69.3,69.33,69.25,69.26,72800.0,51.5948,51.6172,51.5576,51.5651,72800.0
2015-05-11 11:45:00,69.26,69.3,69.24,69.29,26500.0,51.5651,51.5948,51.5502,51.5874,26500.0
2015-05-11 11:50:00,69.29,69.35,69.28,69.31,72100.0,51.5874,51.6321,51.58,51.6023,72100.0
2015-05-11 11:55:00,69.32,69.33,69.25,69.27,62100.0,51.6097,51.6172,51.5576,51.5725,62100.0
2015-05-11 12:00:00,69.26,69.28,69.15,69.17,61700.0,51.5651,51.58,51.4832,51.4981,61700.0
2015-05-11 12:05:00,69.17,69.18,69.09,69.11,46900.0,51.4981,51.5055,51.4385,51.4534,46900.0
2015-05-11 12:10:00,69.11,69.17,69.1,69.12,41600.0,51.4534,51.4981,51.4459,51.4608,41600.0
2015-05-11 12:15:00,69.13,69.15,69.08,69.1,48100.0,51.4683,51.4832,51.4311,51.4459,48100.0
2015-05-11 12:20:00,69.1,69.1,69.06,69.07,66700.0,51.4459,51.4459,51.4162,51.4236,66700.0
2015-05-11 12:25:00,69.07,69.12,69.05,69.11,48800.0,51.4236,51.4608,51.4087,51.4534,48800.0
2015-05-11 12:30:00,69.1,69.15,69.08,69.14,46300.0,51.4459,51.4832,51.4311,51.4757,46300.0
2015-05-11 12:35:00,69.13,69.17,69.12,69.13,45400.0,51.4683,51.4981,51.4608,51.4683,45400.0
2015-05-11 12:40:00,69.12,69.14,69.1,69.11,36100.0,51.4608,51.4757,51.4459,51.4534,36100.0
2015-05-11 12:45:00,69.11,69.11,69.08,69.1,29400.0,51.4534,51.4534,51.4311,51.4459,29400.0
2015-05-11 12:50:00,69.09,69.15,69.09,69.13,26600.0,51.4385,51.4832,51.4385,51.4683,26600.0
2015-05-11 12:55:00,69.13,69.14,69.1,69.1,24200.0,51.4683,51.4757,51.4459,51.4459,24200.0
2015-05-11 13:00:00,69.1,69.14,69.09,69.12,36700.0,51.4459,51.4757,51.4385,51.4608,36700.0
2015-05-11 13:05:00,69.13,69.14,69.1,69.14,39000.0,51.4683,51.4757,51.4459,51.4757,39000.0
2015-05-11 13:10:00,69.14,69.16,69.13,69.15,18500.0,51.4757,51.4906,51.4683,51.4832,18500.0
2015-05-11 13:15:00,69.15,69.17,69.15,69.15,23400.0,51.4832,51.4981,51.4832,51.4832,23400.0
2015-05-11 13:20:00,69.16,69.17,69.11,69.13,26700.0,51.4906,51.4981,51.4534,51.4683,26700.0
2015-05-11 13:25:00,69.13,69.15,69.11,69.12,41800.0,51.4683,51.4832,51.4534,51.4608,41800.0
2015-05-11 13:30:00,69.13,69.13,69.09,69.09,41500.0,51.4683,51.4683,51.4385,51.4385,41500.0
2015-05-11 13:35:00,69.09,69.1,69.07,69.1,68100.0,51.4385,51.4459,51.4236,51.4459,68100.0
2015-05-11 13:40:00,69.1,69.1,69.06,69.07,38700.0,51.4459,51.4459,51.4162,51.4236,38700.0
2015-05-11 13:45:00,69.07,69.08,69.04,69.07,51400.0,51.4236,51.4311,51.4013,51.4236,51400.0
2015-05-11 13:50:00,69.07,69.1,69.06,69.08,36300.0,51.4236,51.4459,51.4162,51.4311,36300.0
2015-05-11 13:55:00,69.08,69.09,69.06,69.07,32600.0,51.4311,51.4385,51.4162,51.4236,32600.0
2015-05-11 14:00:00,69.06,69.1,69.06,69.1,54500.0,51.4162,51.4459,51.4162,51.4459,54500.0
2015-05-11 14:05:00,69.09,69.11,69.07,69.09,115200.0,51.4385,51.4534,51.4236,51.4385,115200.0
2015-05-11 14:10:00,69.1,69.15,69.09,69.13,72000.0,51.4459,51.4832,51.4385,51.4683,72000.0
2015-05-11 14:15:00,69.14,69.14,69.09,69.1,29500.0,51.4757,51.4757,51.4385,51.4459,29500.0
2015-05-11 14:20:00,69.11,69.17,69.1,69.13,54500.0,51.4534,51.4981,51.4459,51.4683,54500.0
2015-05-11 14:25:00,69.14,69.17,69.11,69.16,34100.0,51.4757,51.4981,51.4534,51.4906,34100.0
2015-05-11 14:30:00,69.17,69.17,69.15,69.16,10400.0,51.4981,51.4981,51.4832,51.4906,10400.0
2015-05-11 14:35:00,69.15,69.18,69.14,69.16,52900.0,51.4832,51.5055,51.4757,51.4906,52900.0
2015-05-11 14:40:00,69.15,69.23,69.15,69.23,59800.0,51.4832,51.5427,51.4832,51.5427,59800.0
2015-05-11 14:45:00,69.22,69.28,69.22,69.26,69600.0,51.5353,51.58,51.5353,51.5651,69600.0
2015-05-11 14:50:00,69.26,69.27,69.22,69.23,90300.0,51.5651,51.5725,51.5353,51.5427,90300.0
2015-05-11 14:55:00,69.22,69.23,69.17,69.18,66700.0,51.5353,51.5427,51.4981,51.5055,66700.0
2015-05-11 15:00:00,69.19,69.19,69.09,69.09,97000.0,51.513,51.513,51.4385,51.4385,97000.0
2015-05-11 15:05:00,69.09,69.09,69.0,69.03,93100.0,51.4385,51.4385,51.3715,51.3938,93100.0
2015-05-11 15:10:00,69.02,69.04,68.99,69.01,64500.0,51.3864,51.4013,51.3641,51.3789,64500.0
2015-05-11 15:15:00,69.02,69.03,69.01,69.03,60200.0,51.3864,51.3938,51.3789,51.3938,60200.0
2015-05-11 15:20:00,69.03,69.04,69.01,69.03,120300.0,51.3938,51.4013,51.3789,51.3938,120300.0
2015-05-11 15:25:00,69.03,69.03,69.0,69.02,72300.0,51.3938,51.3938,51.3715,51.3864,72300.0
2015-05-11 15:30:00,69.02,69.03,68.98,68.99,101600.0,51.3864,51.3938,51.3566,51.3641,101600.0
2015-05-11 15:35:00,68.98,69.0,68.95,68.98,82400.0,51.3566,51.3715,51.3343,51.3566,82400.0
2015-05-11 15:40:00,68.98,69.01,68.97,69.01,62300.0,51.3566,51.3789,51.3492,51.3789,62300.0
2015-05-11 15:45:00,69.0,69.01,68.95,68.97,114600.0,51.3715,51.3789,51.3343,51.3492,114600.0
2015-05-11 15:50:00,68.97,69.01,68.96,69.01,142600.0,51.3492,51.3789,51.3417,51.3789,142600.0
2015-05-11 15:55:00,69.01,69.07,69.0,69.05,400000.0,51.3789,51.4236,51.3715,51.4087,400000.0
2015-05-12 09:30:00,68.7,69.02,68.69,68.79,239000.0,51.1481,51.3864,51.1407,51.2151,239000.0
2015-05-12 09:35:00,68.79,68.99,68.65,68.71,94500.0,51.2151,51.3641,51.1109,51.1556,94500.0
2015-05-12 09:40:00,68.7,68.72,68.32,68.33,127700.0,51.1481,51.163,50.8652,50.8727,127700.0
2015-05-12 09:45:00,68.34,68.4,68.18,68.32,138100.0,50.8801,50.9248,50.761,50.8652,138100.0
2015-05-12 09:50:00,68.3,68.47,68.3,68.37,106800.0,50.8503,50.9769,50.8503,50.9025,106800.0
2015-05-12 09:55:00,68.37,68.4,68.32,68.32,111200.0,50.9025,50.9248,50.8652,50.8652,111200.0
2015-05-12 10:00:00,68.32,68.33,68.17,68.18,80400.0,50.8652,50.8727,50.7535,50.761,80400.0
2015-05-12 10:05:00,68.18,68.31,68.17,68.25,113800.0,50.761,50.8578,50.7535,50.8131,113800.0
2015-05-12 10:10:00,68.25,68.26,68.11,68.14,306300.0,50.8131,50.8206,50.7089,50.7312,306300.0
2015-05-12 10:15:00,68.13,68.25,68.1,68.22,88200.0,50.7238,50.8131,50.7014,50.7908,88200.0
2015-05-12 10:20:00,68.22,68.35,68.2,68.31,67300.0,50.7908,50.8876,50.7759,50.8578,67300.0
2015-05-12 10:25:00,68.31,68.37,68.27,68.27,65500.0,50.8578,50.9025,50.828,50.828,65500.0
2015-05-12 10:30:00,68.27,68.41,68.27,68.39,64100.0,50.828,50.9322,50.828,50.9173,64100.0
2015-05-12 10:35:00,68.38,68.51,68.37,68.51,93800.0,50.9099,51.0067,50.9025,51.0067,93800.0
2015-05-12 10:40:00,68.52,68.62,68.51,68.57,119400.0,51.0141,51.0886,51.0067,51.0514,119400.0
2015-05-12 10:45:00,68.58,68.69,68.58,68.61,68600.0,51.0588,51.1407,51.0588,51.0811,68600.0
2015-05-12 10:50:00,68.62,68.67,68.61,68.66,70300.0,51.0886,51.1258,51.0811,51.1184,70300.0
2015-05-12 10:55:00,68.65,68.72,68.65,68.69,70900.0,51.1109,51.163,51.1109,51.1407,70900.0
2015-05-12 11:00:00,68.69,68.82,68.68,68.81,54900.0,51.1407,51.2375,51.1333,51.23,54900.0
2015-05-12 11:05:00,68.8,68.93,68.8,68.91,130800.0,51.2226,51.3194,51.2226,51.3045,130800.0
2015-05-12 11:10:00,68.9,68.91,68.79,68.82,60000.0,51.297,51.3045,51.2151,51.2375,60000.0
2015-05-12 11:15:00,68.83,68.86,68.74,68.79,54800.0,51.2449,51.2673,51.1779,51.2151,54800.0
2015-05-12 11:20:00,68.79,68.85,68.77,68.82,50000.0,51.2151,51.2598,51.2003,51.2375,50000.0
2015-05-12 11:25:00,68.83,68.83,68.76,68.78,75900.0,51.2449,51.2449,51.1928,51.2077,75900.0
2015-05-12 11:30:00,68.78,68.8,68.69,68.75,61800.0,51.2077,51.2226,51.1407,51.1854,61800.0
2015-05-12 11:35:00,68.75,68.75,68.69,68.71,36100.0,51.1854,51.1854,51.1407,51.1556,36100.0
2015-05-12 11:40:00,68.7,68.71,68.65,68.68,51800.0,51.1481,51.1556,51.1109,51.1333,51800.0
2015-05-12 11:45:00,68.67,68.74,68.67,68.73,45700.0,51.1258,51.1779,51.1258,51.1705,45700.0
2015-05-12 11:50:00,68.74,68.78,68.7,68.78,56300.0,51.1779,51.2077,51.1481,51.2077,56300.0
2015-05-12 11:55:00,68.77,68.79,68.73,68.73,36500.0,51.2003,51.2151,51.1705,51.1705,36500.0
2015-05-12 12:00:00,68.73,68.76,68.72,68.72,59700.0,51.1705,51.1928,51.163,51.163,59700.0
2015-05-12 12:05:00,68.72,68.73,68.63,68.63,119600.0,51.163,51.1705,51.096,51.096,119600.0
2015-05-12 12:10:00,68.63,68.63,68.57,68.6,51700.0,51.096,51.096,51.0514,51.0737,51700.0
2015-05-12 12:15:00,68.59,68.63,68.55,68.58,32600.0,51.0662,51.096,51.0365,51.0588,32600.0
2015-05-12 12:20:00,68.59,68.59,68.55,68.55,23400.0,51.0662,51.0662,51.0365,51.0365,23400.0
2015-05-12 12:25:00,68.56,68.57,68.51,68.56,57200.0,51.0439,51.0514,51.0067,51.0439,57200.0
2015-05-12 12:30:00,68.56,68.6,68.55,68.6,35100.0,51.0439,51.0737,51.0365,51.0737,35100.0
2015-05-12 12:35:00,68.59,68.74,68.59,68.72,56900.0,51.0662,51.1779,51.0662,51.163,56900.0
2015-05-12 12:40:00,68.73,68.74,68.69,68.71,26700.0,51.1705,51.1779,51.1407,51.1556,26700.0
2015-05-12 12:45:00,68.71,68.72,68.65,68.67,38200.0,51.1556,51.163,51.1109,51.1258,38200.0
2015-05-12 12:50:00,68.67,68.79,68.67,68.77,57500.0,51.1258,51.2151,51.1258,51.2003,57500.0
2015-05-12 12:55:00,68.76,68.82,68.75,68.82,54100.0,51.1928,51.2375,51.1854,51.2375,54100.0
2015-05-12 13:00:00,68.82,68.84,68.78,68.78,38600.0,51.2375,51.2524,51.2077,51.2077,38600.0
2015-05-12 13:05:00,68.78,68.84,68.76,68.84,40800.0,51.2077,51.2524,51.1928,51.2524,40800.0
2015-05-12 13:10:00,68.83,68.93,68.82,68.93,74400.0,51.2449,51.3194,51.2375,51.3194,74400.0
2015-05-12 13:15:00,68.94,68.95,68.84,68.86,53400.0,51.3268,51.3343,51.2524,51.2673,53400.0
2015-05-12 13:20:00,68.86,68.93,68.86,68.89,87600.0,51.2673,51.3194,51.2673,51.2896,87600.0
2015-05-12 13:25:00,68.9,68.92,68.87,68.9,66300.0,51.297,51.3119,51.2747,51.297,66300.0
2015-05-12 13:30:00,68.89,68.9,68.79,68.8,70900.0,51.2896,51.297,51.2151,51.2226,70900.0
2015-05-12 13:35:00,68.81,68.84,68.79,68.83,47700.0,51.23,51.2524,51.2151,51.2449,47700.0
2015-05-12 13:40:00,68.82,68.83,68.74,68.78,83800.0,51.2375,51.2449,51.1779,51.2077,83800.0
2015-05-12 13:45:00,68.78,68.8,68.76,68.77,48000.0,51.2077,51.2226,51.1928,51.2003,48000.0
2015-05-12 13:50:00,68.77,68.79,68.76,68.79,63800.0,51.2003,51.2151,51.1928,51.2151,63800.0
2015-05-12 13:55:00,68.79,68.82,68.78,68.82,110300.0,51.2151,51.2375,51.2077,51.2375,110300.0
2015-05-12 14:00:00,68.83,68.83,68.72,68.72,80100.0,51.2449,51.2449,51.163,51.163,80100.0
2015-05-12 14:05:00,68.73,68.81,68.72,68.77,133800.0,51.1705,51.23,51.163,51.2003,133800.0
2015-05-12 14:10:00,68.78,68.79,68.71,68.74,70900.0,51.2077,51.2151,51.1556,51.1779,70900.0
2015-05-12 14:15:00,68.74,68.75,68.67,68.68,63100.0,51.1779,51.1854,51.1258,51.1333,63100.0
2015-05-12 14:20:00,68.68,68.72,68.67,68.7,52000.0,51.1333,51.163,51.1258,51.1481,52000.0
2015-05-12 14:25:00,68.71,68.79,68.7,68.78,53500.0,51.1556,51.2151,51.1481,51.2077,53500.0
2015-05-12 14:30:00,68.79,68.83,68.79,68.82,76200.0,51.2151,51.2449,51.2151,51.2375,76200.0
2015-05-12 14:35:00,68.81,68.92,68.81,68.92,128400.0,51.23,51.3119,51.23,51.3119,128400.0
2015-05-12 14:40:00,68.92,68.95,68.89,68.91,126600.0,51.3119,51.3343,51.2896,51.3045,126600.0
2015-05-12 14:45:00,68.91,68.97,68.9,68.95,194200.0,51.3045,51.3492,51.297,51.3343,194200.0
2015-05-12 14:50:00,68.95,68.98,68.91,68.96,125100.0,51.3343,51.3566,51.3045,51.3417,125100.0
2015-05-12 14:55:00,68.96,68.98,68.89,68.93,157200.0,51.3417,51.3566,51.2896,51.3194,157200.0
2015-05-12 15:00:00,68.93,68.94,68.88,68.88,76700.0,51.3194,51.3268,51.2822,51.2822,76700.0
2015-05-12 15:05:00,68.89,68.89,68.79,68.8,64600.0,51.2896,51.2896,51.2151,51.2226,64600.0
2015-05-12 15:10:00,68.8,68.91,68.78,68.9,129100.0,51.2226,51.3045,51.2077,51.297,129100.0
2015-05-12 15:15:00,68.9,68.92,68.84,68.87,103100.0,51.297,51.3119,51.2524,51.2747,103100.0
2015-05-12 15:20:00,68.86,68.92,68.85,68.87,89900.0,51.2673,51.3119,51.2598,51.2747,89900.0
2015-05-12 15:25:00,68.88,68.91,68.85,68.9,92500.0,51.2822,51.3045,51.2598,51.297,92500.0
2015-05-12 15:30:00,68.9,68.93,68.87,68.88,88700.0,51.297,51.3194,51.2747,51.2822,88700.0
2015-05-12 15:35:00,68.88,68.89,68.85,68.87,117500.0,51.2822,51.2896,51.2598,51.2747,117500.0
2015-05-12 15:40:00,68.87,68.89,68.85,68.87,193100.0,51.2747,51.2896,51.2598,51.2747,193100.0
2015-05-12 15:45:00,68.86,68.87,68.82,68.84,163700.0,51.2673,51.2747,51.2375,51.2524,163700.0
2015-05-12 15:50:00,68.83,68.86,68.79,68.86,215200.0,51.2449,51.2673,51.2151,51.2673,215200.0
2015-05-12 15:55:00,68.85,68.86,68.78,68.79,328100.0,51.2598,51.2673,51.2077,51.2151,328100.0
2015-05-13 09:30:00,69.23,69.68,69.0,69.65,474800.0,51.5427,51.8778,51.3715,51.8554,474800.0
2015-05-13 09:35:00,69.65,69.79,69.56,69.74,217800.0,51.8554,51.9597,51.7884,51.9224,217800.0
2015-05-13 09:40:00,69.73,69.98,69.71,69.93,236500.0,51.915,52.1011,51.9001,52.0639,236500.0
2015-05-13 09:45:00,69.93,69.96,69.79,69.87,107900.0,52.0639,52.0862,51.9597,52.0192,107900.0
2015-05-13 09:50:00,69.86,69.9,69.63,69.65,255400.0,52.0118,52.0416,51.8405,51.8554,255400.0
2015-05-13 09:55:00,69.66,69.78,69.62,69.73,183800.0,51.8629,51.9522,51.8331,51.915,183800.0
2015-05-13 10:00:00,69.72,69.86,69.66,69.86,241900.0,51.9075,52.0118,51.8629,52.0118,241900.0
2015-05-13 10:05:00,69.86,69.89,69.83,69.84,246600.0,52.0118,52.0341,51.9894,51.9969,246600.0
2015-05-13 10:10:00,69.84,69.95,69.82,69.94,273700.0,51.9969,52.0788,51.982,52.0713,273700.0
2015-05-13 10:15:00,69.94,70.19,69.93,70.18,603000.0,52.0713,52.2575,52.0639,52.25,603000.0
2015-05-13 10:20:00,70.18,70.25,70.12,70.17,247400.0,52.25,52.3021,52.2054,52.2426,247400.0
2015-05-13 10:25:00,70.16,70.23,70.16,70.18,141500.0,52.2351,52.2872,52.2351,52.25,141500.0
2015-05-13 10:30:00,70.18,70.37,70.15,70.35,327700.0,52.25,52.3915,52.2277,52.3766,327700.0
2015-05-13 10:35:00,70.34,70.5,70.29,70.34,359500.0,52.3691,52.4883,52.3319,52.3691,359500.0
2015-05-13 10:40:00,70.34,70.46,70.32,70.4,115100.0,52.3691,52.4585,52.3543,52.4138,115100.0
2015-05-13 10:45:00,70.39,70.43,70.31,70.36,121400.0,52.4064,52.4362,52.3468,52.384,121400.0
2015-05-13 10:50:00,70.36,70.37,70.34,70.35,206700.0,52.384,52.3915,52.3691,52.3766,206700.0
2015-05-13 10:55:00,70.35,70.36,70.2,70.23,206000.0,52.3766,52.384,52.2649,52.2872,206000.0
2015-05-13 11:00:00,70.23,70.24,70.02,70.09,126500.0,52.2872,52.2947,52.1309,52.183,126500.0
2015-05-13 11:05:00,70.08,70.19,70.06,70.1,134900.0,52.1756,52.2575,52.1607,52.1905,134900.0
2015-05-13 11:10:00,70.09,70.11,70.03,70.05,145300.0,52.183,52.1979,52.1383,52.1532,145300.0
2015-05-13 11:15:00,70.06,70.11,69.99,70.07,131200.0,52.1607,52.1979,52.1086,52.1681,131200.0
2015-05-13 11:20:00,70.07,70.1,69.99,70.09,75200.0,52.1681,52.1905,52.1086,52.183,75200.0
2015-05-13 11:25:00,70.09,70.09,69.88,69.92,194000.0,52.183,52.183,52.0267,52.0564,194000.0
2015-05-13 11:30:00,69.91,69.95,69.78,69.94,132200.0,52.049,52.0788,51.9522,52.0713,132200.0
2015-05-13 11:35:00,69.95,69.99,69.91,69.94,97300.0,52.0788,52.1086,52.049,52.0713,97300.0
2015-05-13 11:40:00,69.95,70.0,69.93,69.93,77700.0,52.0788,52.116,52.0639,52.0639,77700.0
2015-05-13 11:45:00,69.94,69.96,69.88,69.93,80900.0,52.0713,52.0862,52.0267,52.0639,80900.0
2015-05-13 11:50:00,69.93,69.93,69.86,69.86,76200.0,52.0639,52.0639,52.0118,52.0118,76200.0
2015-05-13 11:55:00,69.86,69.86,69.81,69.81,72400.0,52.0118,52.0118,51.9746,51.9746,72400.0
2015-05-13 12:00:00,69.81,69.83,69.73,69.73,84000.0,51.9746,51.9894,51.915,51.915,84000.0
2015-05-13 12:05:00,69.74,69.8,69.73,69.78,114100.0,51.9224,51.9671,51.915,51.9522,114100.0
2015-05-13 12:10:00,69.79,69.8,69.73,69.75,69500.0,51.9597,51.9671,51.915,51.9299,69500.0
2015-05-13 12:15:00,69.75,69.8,69.75,69.79,50800.0,51.9299,51.9671,51.9299,51.9597,50800.0
2015-05-13 12:20:00,69.79,69.81,69.74,69.74,72000.0,51.9597,51.9746,51.9224,51.9224,72000.0
2015-05-13 12:25:00,69.75,69.76,69.66,69.69,66500.0,51.9299,51.9373,51.8629,51.8852,66500.0
2015-05-13 12:30:00,69.69,69.72,69.65,69.7,47800.0,51.8852,51.9075,51.8554,51.8927,47800.0
2015-05-13 12:35:00,69.71,69.76,69.7,69.73,58800.0,51.9001,51.9373,51.8927,51.915,58800.0
2015-05-13 12:40:00,69.73,69.74,69.67,69.68,84200.0,51.915,51.9224,51.8703,51.8778,84200.0
2015-05-13 12:45:00,69.67,69.71,69.66,69.68,67900.0,51.8703,51.9001,51.8629,51.8778,67900.0
2015-05-13 12:50:00,69.69,69.75,69.68,69.74,38600.0,51.8852,51.9299,51.8778,51.9224,38600.0
2015-05-13 12:55:00,69.74,69.75,69.63,69.63,77300.0,51.9224,51.9299,51.8405,51.8405,77300.0
2015-05-13 13:00:00,69.64,69.74,69.61,69.74,91200.0,51.848,51.9224,51.8256,51.9224,91200.0
2015-05-13 13:05:00,69.74,69.75,69.7,69.75,44900.0,51.9224,51.9299,51.8927,51.9299,44900.0
2015-05-13 13:10:00,69.75,69.75,69.69,69.75,59500.0,51.9299,51.9299,51.8852,51.9299,59500.0
2015-05-13 13:15:00,69.75,69.75,69.72,69.74,73400.0,51.9299,51.9299,51.9075,51.9224,73400.0
2015-05-13 13:20:00,69.74,69.75,69.71,69.73,75200.0,51.9224,51.9299,51.9001,51.915,75200.0
2015-05-13 13:25:00,69.73,69.8,69.72,69.8,196900.0,51.915,51.9671,51.9075,51.9671,196900.0
2015-05-13 13:30:00,69.8,69.89,69.8,69.84,73200.0,51.9671,52.0341,51.9671,51.9969,73200.0
2015-05-13 13:35:00,69.85,69.89,69.84,69.89,64500.0,52.0043,52.0341,51.9969,52.0341,64500.0
2015-05-13 13:40:00,69.89,69.92,69.86,69.86,78800.0,52.0341,52.0564,52.0118,52.0118,78800.0
2015-05-13 13:45:00,69.87,69.87,69.8,69.8,57300.0,52.0192,52.0192,51.9671,51.9671,57300.0
2015-05-13 13:50:00,69.81,69.82,69.79,69.82,58500.0,51.9746,51.982,51.9597,51.982,58500.0
2015-05-13 13:55:00,69.81,69.87,69.81,69.82,71400.0,51.9746,52.0192,51.9746,51.982,71400.0
2015-05-13 14:00:00,69.82,69.83,69.77,69.8,39300.0,51.982,51.9894,51.9448,51.9671,39300.0
2015-05-13 14:05:00,69.8,69.84,69.72,69.73,144400.0,51.9671,51.9969,51.9075,51.915,144400.0
2015-05-13 14:10:00,69.73,69.78,69.72,69.77,55300.0,51.915,51.9522,51.9075,51.9448,55300.0
2015-05-13 14:15:00,69.78,69.79,69.72,69.73,46300.0,51.9522,51.9597,51.9075,51.915,46300.0
2015-05-13 14:20:00,69.73,69.75,69.72,69.73,60900.0,51.915,51.9299,51.9075,51.915,60900.0
2015-05-13 14:25:00,69.73,69.76,69.72,69.72,70700.0,51.915,51.9373,51.9075,51.9075,70700.0
2015-05-13 14:30:00,69.72,69.73,69.64,69.68,69700.0,51.9075,51.915,51.848,51.8778,69700.0
2015-05-13 14:35:00,69.69,69.75,69.68,69.72,53600.0,51.8852,51.9299,51.8778,51.9075,53600.0
2015-05-13 14:40:00,69.72,69.75,69.68,69.73,45000.0,51.9075,51.9299,51.8778,51.915,45000.0
2015-05-13 14:45:00,69.74,69.75,69.71,69.74,44700.0,51.9224,51.9299,51.9001,51.9224,44700.0
2015-05-13 14:50:00,69.75,69.75,69.7,69.74,68100.0,51.9299,51.9299,51.8927,51.9224,68100.0
2015-05-13 14:55:00,69.73,69.75,69.71,69.73,52300.0,51.915,51.9299,51.9001,51.915,52300.0
2015-05-13 15:00:00,69.73,69.75,69.7,69.75,67400.0,51.915,51.9299,51.8927,51.9299,67400.0
2015-05-13 15:05:00,69.75,69.76,69.73,69.74,185700.0,51.9299,51.9373,51.915,51.9224,185700.0
2015-05-13 15:10:00,69.74,69.75,69.7,69.72,134800.0,51.9224,51.9299,51.8927,51.9075,134800.0
2015-05-13 15:15:00,69.71,69.75,69.71,69.73,73600.0,51.9001,51.9299,51.9001,51.915,73600.0
2015-05-13 15:20:00,69.73,69.76,69.68,69.74,132300.0,51.915,51.9373,51.8778,51.9224,132300.0
2015-05-13 15:25:00,69.73,69.75,69.65,69.65,115800.0,51.915,51.9299,51.8554,51.8554,115800.0
2015-05-13 15:30:00,69.65,69.68,69.59,69.62,102300.0,51.8554,51.8778,51.8108,51.8331,102300.0
2015-05-13 15:35:00,69.62,69.63,69.58,69.59,90600.0,51.8331,51.8405,51.8033,51.8108,90600.0
2015-05-13 15:40:00,69.6,69.68,69.59,69.67,113600.0,51.8182,51.8778,51.8108,51.8703,113600.0
2015-05-13 15:45:00,69.66,69.73,69.66,69.73,92700.0,51.8629,51.915,51.8629,51.915,92700.0
2015-05-13 15:50:00,69.72,69.73,69.64,69.66,181700.0,51.9075,51.915,51.848,51.8629,181700.0
2015-05-13 15:55:00,69.66,69.75,69.65,69.74,411600.0,51.8629,51.9299,51.8554,51.9224,411600.0
2015-05-14 09:30:00,69.99,70.23,69.93,70.18,225300.0,52.1086,52.2872,52.0639,52.25,225300.0
2015-05-14 09:35:00,70.16,70.3,70.06,70.09,135300.0,52.2351,52.3394,52.1607,52.183,135300.0
2015-05-14 09:40:00,70.09,70.13,69.83,69.86,196800.0,52.183,52.2128,51.9894,52.0118,196800.0
2015-05-14 09:45:00,69.86,69.93,69.81,69.84,72800.0,52.0118,52.0639,51.9746,51.9969,72800.0
2015-05-14 09:50:00,69.84,69.93,69.84,69.92,124200.0,51.9969,52.0639,51.9969,52.0564,124200.0
2015-05-14 09:55:00,69.92,70.0,69.91,69.94,147600.0,52.0564,52.116,52.049,52.0713,147600.0
2015-05-14 10:00:00,69.95,70.0,69.91,69.98,125600.0,52.0788,52.116,52.049,52.1011,125600.0
2015-05-14 10:05:00,69.98,70.17,69.94,70.17,128300.0,52.1011,52.2426,52.0713,52.2426,128300.0
2015-05-14 10:10:00,70.18,70.27,70.14,70.26,117400.0,52.25,52.317,52.2202,52.3096,117400.0
2015-05-14 10:15:00,70.26,70.28,70.21,70.24,153200.0,52.3096,52.3245,52.2724,52.2947,153200.0
2015-05-14 10:20:00,70.23,70.24,70.2,70.24,90800.0,52.2872,52.2947,52.2649,52.2947,90800.0
2015-05-14 10:25:00,70.24,70.24,70.02,70.09,216800.0,52.2947,52.2947,52.1309,52.183,216800.0
2015-05-14 10:30:00,70.09,70.11,70.05,70.08,123900.0,52.183,52.1979,52.1532,52.1756,123900.0
2015-05-14 10:35:00,70.07,70.11,70.03,70.06,48900.0,52.1681,52.1979,52.1383,52.1607,48900.0
2015-05-14 10:40:00,70.06,70.06,69.96,70.03,82200.0,52.1607,52.1607,52.0862,52.1383,82200.0
2015-05-14 10:45:00,70.03,70.07,69.98,70.03,85600.0,52.1383,52.1681,52.1011,52.1383,85600.0
2015-05-14 10:50:00,70.02,70.11,70.01,70.06,79400.0,52.1309,52.1979,52.1235,52.1607,79400.0
2015-05-14 10:55:00,70.06,70.1,70.03,70.07,58300.0,52.1607,52.1905,52.1383,52.1681,58300.0
2015-05-14 11:00:00,70.07,70.11,70.02,70.04,109800.0,52.1681,52.1979,52.1309,52.1458,109800.0
2015-05-14 11:05:00,70.05,70.05,69.94,69.94,47000.0,52.1532,52.1532,52.0713,52.0713,47000.0
2015-05-14 11:10:00,69.94,69.96,69.9,69.96,81400.0,52.0713,52.0862,52.0416,52.0862,81400.0
2015-05-14 11:15:00,69.96,70.02,69.95,69.99,99700.0,52.0862,52.1309,52.0788,52.1086,99700.0
2015-05-14 11:20:00,70.0,70.0,69.99,70.0,32200.0,52.116,52.116,52.1086,52.116,32200.0
2015-05-14 11:25:00,70.0,70.1,69.99,70.1,80800.0,52.116,52.1905,52.1086,52.1905,80800.0
2015-05-14 11:30:00,70.1,70.12,70.08,70.1,208100.0,52.1905,52.2054,52.1756,52.1905,208100.0
2015-05-14 11:35:00,70.1,70.14,70.09,70.11,132900.0,52.1905,52.2202,52.183,52.1979,132900.0
2015-05-14 11:40:00,70.11,70.13,70.1,70.13,63600.0,52.1979,52.2128,52.1905,52.2128,63600.0
2015-05-14 11:45:00,70.13,70.28,70.13,70.28,123100.0,52.2128,52.3245,52.2128,52.3245,123100.0
2015-05-14 11:50:00,70.28,70.3,70.24,70.27,138200.0,52.3245,52.3394,52.2947,52.317,138200.0
2015-05-14 11:55:00,70.27,70.28,70.24,70.26,121600.0,52.317,52.3245,52.2947,52.3096,121600.0
2015-05-14 12:00:00,70.25,70.29,70.24,70.25,131900.0,52.3021,52.3319,52.2947,52.3021,131900.0
2015-05-14 12:05:00,70.26,70.28,70.24,70.28,83400.0,52.3096,52.3245,52.2947,52.3245,83400.0
2015-05-14 12:10:00,70.28,70.31,70.28,70.28,69300.0,52.3245,52.3468,52.3245,52.3245,69300.0
2015-05-14 12:15:00,70.28,70.35,70.28,70.34,154500.0,52.3245,52.3766,52.3245,52.3691,154500.0
2015-05-14 12:20:00,70.34,70.37,70.24,70.3,459500.0,52.3691,52.3915,52.2947,52.3394,459500.0
2015-05-14 12:25:00,70.29,70.32,70.28,70.3,70200.0,52.3319,52.3543,52.3245,52.3394,70200.0
2015-05-14 12:30:00,70.3,70.35,70.3,70.33,129700.0,52.3394,52.3766,52.3394,52.3617,129700.0
2015-05-14 12:35:00,70.33,70.35,70.33,70.35,92300.0,52.3617,52.3766,52.3617,52.3766,92300.0
2015-05-14 12:40:00,70.35,70.41,70.34,70.4,514500.0,52.3766,52.4213,52.3691,52.4138,514500.0
2015-05-14 12:45:00,70.4,70.4,70.28,70.3,153200.0,52.4138,52.4138,52.3245,52.3394,153200.0
2015-05-14 12:50:00,70.29,70.31,70.28,70.3,85400.0,52.3319,52.3468,52.3245,52.3394,85400.0
2015-05-14 12:55:00,70.3,70.4,70.29,70.38,128600.0,52.3394,52.4138,52.3319,52.3989,128600.0
2015-05-14 13:00:00,70.38,70.4,70.35,70.37,54600.0,52.3989,52.4138,52.3766,52.3915,54600.0
2015-05-14 13:05:00,70.37,70.37,70.33,70.33,26500.0,52.3915,52.3915,52.3617,52.3617,26500.0
2015-05-14 13:10:00,70.33,70.4,70.32,70.4,61600.0,52.3617,52.4138,52.3543,52.4138,61600.0
2015-05-14 13:15:00,70.4,70.41,70.39,70.39,63300.0,52.4138,52.4213,52.4064,52.4064,63300.0
2015-05-14 13:20:00,70.39,70.43,70.39,70.4,47900.0,52.4064,52.4362,52.4064,52.4138,47900.0
2015-05-14 13:25:00,70.4,70.43,70.4,70.41,33000.0,52.4138,52.4362,52.4138,52.4213,33000.0
2015-05-14 13:30:00,70.42,70.44,70.4,70.41,64800.0,52.4287,52.4436,52.4138,52.4213,64800.0
2015-05-14 13:35:00,70.41,70.42,70.39,70.4,81800.0,52.4213,52.4287,52.4064,52.4138,81800.0
2015-05-14 13:40:00,70.4,70.42,70.4,70.41,45500.0,52.4138,52.4287,52.4138,52.4213,45500.0
2015-05-14 13:45:00,70.4,70.43,70.4,70.41,42500.0,52.4138,52.4362,52.4138,52.4213,42500.0
2015-05-14 13:50:00,70.41,70.44,70.4,70.44,43000.0,52.4213,52.4436,52.4138,52.4436,43000.0
2015-05-14 13:55:00,70.44,70.45,70.42,70.44,65600.0,52.4436,52.451,52.4287,52.4436,65600.0
2015-05-14 14:00:00,70.44,70.49,70.44,70.48,50000.0,52.4436,52.4808,52.4436,52.4734,50000.0
2015-05-14 14:05:00,70.48,70.56,70.45,70.48,205900.0,52.4734,52.5329,52.451,52.4734,205900.0
2015-05-14 14:10:00,70.47,70.54,70.46,70.53,49700.0,52.4659,52.518,52.4585,52.5106,49700.0
2015-05-14 14:15:00,70.53,70.56,70.5,70.53,53100.0,52.5106,52.5329,52.4883,52.5106,53100.0
2015-05-14 14:20:00,70.54,70.56,70.48,70.48,66000.0,52.518,52.5329,52.4734,52.4734,66000.0
2015-05-14 14:25:00,70.49,70.51,70.45,70.45,48100.0,52.4808,52.4957,52.451,52.451,48100.0
2015-05-14 14:30:00,70.45,70.46,70.38,70.38,84700.0,52.451,52.4585,52.3989,52.3989,84700.0
2015-05-14 14:35:00,70.38,70.39,70.33,70.33,65800.0,52.3989,52.4064,52.3617,52.3617,65800.0
2015-05-14 14:40:00,70.33,70.36,70.3,70.35,90300.0,52.3617,52.384,52.3394,52.3766,90300.0
2015-05-14 14:45:00,70.36,70.39,70.35,70.37,83600.0,52.384,52.4064,52.3766,52.3915,83600.0
2015-05-14 14:50:00,70.38,70.41,70.36,70.38,72000.0,52.3989,52.4213,52.384,52.3989,72000.0
2015-05-14 14:55:00,70.38,70.38,70.36,70.38,45300.0,52.3989,52.3989,52.384,52.3989,45300.0
2015-05-14 15:00:00,70.38,70.4,70.37,70.39,68700.0,52.3989,52.4138,52.3915,52.4064,68700.0
2015-05-14 15:05:00,70.39,70.47,70.38,70.47,100400.0,52.4064,52.4659,52.3989,52.4659,100400.0
2015-05-14 15:10:00,70.47,70.58,70.46,70.52,196000.0,52.4659,52.5478,52.4585,52.5032,196000.0
2015-05-14 15:15:00,70.51,70.52,70.48,70.48,117700.0,52.4957,52.5032,52.4734,52.4734,117700.0
2015-05-14 15:20:00,70.48,70.52,70.45,70.51,231900.0,52.4734,52.5032,52.451,52.4957,231900.0
2015-05-14 15:25:00,70.5,70.54,70.48,70.49,252600.0,52.4883,52.518,52.4734,52.4808,252600.0
2015-05-14 15:30:00,70.49,70.53,70.46,70.51,193900.0,52.4808,52.5106,52.4585,52.4957,193900.0
2015-05-14 15:35:00,70.51,70.51,70.45,70.45,89400.0,52.4957,52.4957,52.451,52.451,89400.0
2015-05-14 15:40:00,70.46,70.47,70.4,70.4,78000.0,52.4585,52.4659,52.4138,52.4138,78000.0
2015-05-14 15:45:00,70.4,70.43,70.39,70.39,117200.0,52.4138,52.4362,52.4064,52.4064,117200.0
2015-05-14 15:50:00,70.4,70.56,70.39,70.55,469300.0,52.4138,52.5329,52.4064,52.5255,469300.0
2015-05-14 15:55:00,70.55,70.66,70.51,70.52,622500.0,52.5255,52.6074,52.4957,52.5032,622500.0
2015-05-15 09:30:00,70.62,70.75,70.6,70.67,695700.0,52.5776,52.6744,52.5627,52.6148,695700.0
2015-05-15 09:35:00,70.67,70.69,70.56,70.65,56800.0,52.6148,52.6297,52.5329,52.5999,56800.0
2015-05-15 09:40:00,70.64,70.65,70.5,70.52,101200.0,52.5925,52.5999,52.4883,52.5032,101200.0
2015-05-15 09:45:00,70.52,70.64,70.51,70.61,76700.0,52.5032,52.5925,52.4957,52.5702,76700.0
2015-05-15 09:50:00,70.6,70.65,70.59,70.6,160600.0,52.5627,52.5999,52.5553,52.5627,160600.0
2015-05-15 09:55:00,70.61,70.62,70.43,70.49,121900.0,52.5702,52.5776,52.4362,52.4808,121900.0
2015-05-15 10:00:00,70.49,70.54,70.45,70.51,160700.0,52.4808,52.518,52.451,52.4957,160700.0
2015-05-15 10:05:00,70.51,70.6,70.5,70.51,76300.0,52.4957,52.5627,52.4883,52.4957,76300.0
2015-05-15 10:10:00,70.5,70.55,70.47,70.49,74800.0,52.4883,52.5255,52.4659,52.4808,74800.0
2015-05-15 10:15:00,70.49,70.53,70.47,70.51,55100.0,52.4808,52.5106,52.4659,52.4957,55100.0
2015-05-15 10:20:00,70.51,70.64,70.47,70.62,68100.0,52.4957,52.5925,52.4659,52.5776,68100.0
2015-05-15 10:25:00,70.62,70.67,70.6,70.65,58000.0,52.5776,52.6148,52.5627,52.5999,58000.0
2015-05-15 10:30:00,70.65,70.7,70.62,70.66,116200.0,52.5999,52.6372,52.5776,52.6074,116200.0
2015-05-15 10:35:00,70.66,70.68,70.63,70.68,72600.0,52.6074,52.6223,52.5851,52.6223,72600.0
2015-05-15 10:40:00,70.67,70.73,70.67,70.71,193600.0,52.6148,52.6595,52.6148,52.6446,193600.0
2015-05-15 10:45:00,70.72,70.76,70.7,70.75,157200.0,52.6521,52.6818,52.6372,52.6744,157200.0
2015-05-15 10:50:00,70.75,70.9,70.73,70.9,147300.0,52.6744,52.7861,52.6595,52.7861,147300.0
2015-05-15 10:55:00,70.91,70.95,70.88,70.9,164800.0,52.7935,52.8233,52.7712,52.7861,164800.0
2015-05-15 11:00:00,70.9,70.94,70.84,70.92,139600.0,52.7861,52.8159,52.7414,52.801,139600.0
2015-05-15 11:05:00,70.93,70.97,70.89,70.95,119800.0,52.8084,52.8382,52.7786,52.8233,119800.0
2015-05-15 11:10:00,70.95,71.06,70.94,70.97,312600.0,52.8233,52.9052,52.8159,52.8382,312600.0
2015-05-15 11:15:00,70.96,71.0,70.92,70.97,159400.0,52.8307,52.8605,52.801,52.8382,159400.0
2015-05-15 11:20:00,70.96,70.99,70.94,70.98,95200.0,52.8307,52.8531,52.8159,52.8456,95200.0
2015-05-15 11:25:00,70.98,70.98,70.88,70.88,73400.0,52.8456,52.8456,52.7712,52.7712,73400.0
2015-05-15 11:30:00,70.88,70.92,70.83,70.87,58400.0,52.7712,52.801,52.734,52.7637,58400.0
2015-05-15 11:35:00,70.87,70.93,70.82,70.82,60900.0,52.7637,52.8084,52.7265,52.7265,60900.0
2015-05-15 11:40:00,70.83,70.83,70.79,70.81,41200.0,52.734,52.734,52.7042,52.7191,41200.0
2015-05-15 11:45:00,70.81,70.87,70.79,70.87,47000.0,52.7191,52.7637,52.7042,52.7637,47000.0
2015-05-15 11:50:00,70.87,70.95,70.85,70.94,68500.0,52.7637,52.8233,52.7488,52.8159,68500.0
2015-05-15 11:55:00,70.94,70.98,70.92,70.96,77400.0,52.8159,52.8456,52.801,52.8307,77400.0
2015-05-15 12:00:00,70.97,70.99,70.96,70.98,57100.0,52.8382,52.8531,52.8307,52.8456,57100.0
2015-05-15 12:05:00,70.98,71.02,70.97,70.98,89600.0,52.8456,52.8754,52.8382,52.8456,89600.0
2015-05-15 12:10:00,70.98,71.0,70.95,70.97,67300.0,52.8456,52.8605,52.8233,52.8382,67300.0
2015-05-15 12:15:00,70.97,71.01,70.96,70.99,62900.0,52.8382,52.868,52.8307,52.8531,62900.0
2015-05-15 12:20:00,70.98,71.02,70.98,71.01,59200.0,52.8456,52.8754,52.8456,52.868,59200.0
2015-05-15 12:25:00,71.01,71.02,70.91,70.91,66600.0,52.868,52.8754,52.7935,52.7935,66600.0
2015-05-15 12:30:00,70.92,70.96,70.91,70.95,53000.0,52.801,52.8307,52.7935,52.8233,53000.0
2015-05-15 12:35:00,70.94,70.94,70.86,70.86,43100.0,52.8159,52.8159,52.7563,52.7563,43100.0
2015-05-15 12:40:00,70.86,70.87,70.84,70.87,42600.0,52.7563,52.7637,52.7414,52.7637,42600.0
2015-05-15 12:45:00,70.87,70.87,70.8,70.81,50600.0,52.7637,52.7637,52.7116,52.7191,50600.0
2015-05-15 12:50:00,70.81,70.83,70.79,70.81,34900.0,52.7191,52.734,52.7042,52.7191,34900.0
2015-05-15 12:55:00,70.81,70.83,70.79,70.81,29600.0,52.7191,52.734,52.7042,52.7191,29600.0
2015-05-15 13:00:00,70.82,70.86,70.8,70.86,36400.0,52.7265,52.7563,52.7116,52.7563,36400.0
2015-05-15 13:05:00,70.85,70.9,70.85,70.86,25200.0,52.7488,52.7861,52.7488,52.7563,25200.0
2015-05-15 13:10:00,70.86,70.86,70.8,70.8,34000.0,52.7563,52.7563,52.7116,52.7116,34000.0
2015-05-15 13:15:00,70.8,70.82,70.73,70.73,51500.0,52.7116,52.7265,52.6595,52.6595,51500.0
2015-05-15 13:20:00,70.74,70.77,70.72,70.73,37500.0,52.667,52.6893,52.6521,52.6595,37500.0
2015-05-15 13:25:00,70.73,70.73,70.68,70.68,28700.0,52.6595,52.6595,52.6223,52.6223,28700.0
2015-05-15 13:30:00,70.67,70.75,70.66,70.74,95400.0,52.6148,52.6744,52.6074,52.667,95400.0
2015-05-15 13:35:00,70.75,70.76,70.71,70.72,29600.0,52.6744,52.6818,52.6446,52.6521,29600.0
2015-05-15 13:40:00,70.72,70.83,70.71,70.81,106400.0,52.6521,52.734,52.6446,52.7191,106400.0
2015-05-15 13:45:00,70.81,70.83,70.8,70.8,26700.0,52.7191,52.734,52.7116,52.7116,26700.0
2015-05-15 13:50:00,70.8,70.84,70.79,70.81,65400.0,52.7116,52.7414,52.7042,52.7191,65400.0
2015-05-15 13:55:00,70.82,70.86,70.8,70.8,54300.0,52.7265,52.7563,52.7116,52.7116,54300.0
2015-05-15 14:00:00,70.8,70.82,70.78,70.8,29700.0,52.7116,52.7265,52.6967,52.7116,29700.0
2015-05-15 14:05:00,70.8,70.8,70.76,70.77,36800.0,52.7116,52.7116,52.6818,52.6893,36800.0
2015-05-15 14:10:00,70.77,70.77,70.74,70.75,25600.0,52.6893,52.6893,52.667,52.6744,25600.0
2015-05-15 14:15:00,70.74,70.77,70.74,70.76,22100.0,52.667,52.6893,52.667,52.6818,22100.0
2015-05-15 14:20:00,70.77,70.82,70.77,70.79,89800.0,52.6893,52.7265,52.6893,52.7042,89800.0
2015-05-15 14:25:00,70.78,70.8,70.76,70.78,33200.0,52.6967,52.7116,52.6818,52.6967,33200.0
2015-05-15 14:30:00,70.78,70.85,70.77,70.83,53300.0,52.6967,52.7488,52.6893,52.734,53300.0
2015-05-15 14:35:00,70.84,70.89,70.84,70.88,52700.0,52.7414,52.7786,52.7414,52.7712,52700.0
2015-05-15 14:40:00,70.88,70.9,70.86,70.89,24200.0,52.7712,52.7861,52.7563,52.7786,24200.0
2015-05-15 14:45:00,70.9,70.9,70.83,70.84,78200.0,52.7861,52.7861,52.734,52.7414,78200.0
2015-05-15 14:50:00,70.84,70.89,70.82,70.89,65500.0,52.7414,52.7786,52.7265,52.7786,65500.0
2015-05-15 14:55:00,70.88,70.9,70.86,70.86,109800.0,52.7712,52.7861,52.7563,52.7563,109800.0
2015-05-15 15:00:00,70.86,70.92,70.86,70.91,64600.0,52.7563,52.801,52.7563,52.7935,64600.0
2015-05-15 15:05:00,70.92,70.94,70.91,70.94,44600.0,52.801,52.8159,52.7935,52.8159,44600.0
2015-05-15 15:10:00,70.94,70.94,70.92,70.94,53000.0,52.8159,52.8159,52.801,52.8159,53000.0
2015-05-15 15:15:00,70.94,71.02,70.93,71.02,221600.0,52.8159,52.8754,52.8084,52.8754,221600.0
2015-05-15 15:20:00,71.02,71.03,70.97,71.01,217300.0,52.8754,52.8829,52.8382,52.868,217300.0
2015-05-15 15:25:00,71.01,71.01,70.97,70.99,78400.0,52.868,52.868,52.8382,52.8531,78400.0
2015-05-15 15:30:00,70.99,71.02,70.99,71.0,252700.0,52.8531,52.8754,52.8531,52.8605,252700.0
2015-05-15 15:35:00,71.0,71.03,70.99,71.02,198700.0,52.8605,52.8829,52.8531,52.8754,198700.0
2015-05-15 15:40:00,71.02,71.05,70.99,71.01,258200.0,52.8754,52.8978,52.8531,52.868,258200.0
2015-05-15 15:45:00,71.01,71.02,70.99,70.99,262500.0,52.868,52.8754,52.8531,52.8531,262500.0
2015-05-15 15:50:00,70.98,71.04,70.94,71.02,448800.0,52.8456,52.8903,52.8159,52.8754,448800.0
2015-05-15 15:55:00,71.02,71.09,70.96,71.05,645900.0,52.8754,52.9275,52.8307,52.8978,645900.0
2015-05-18 09:30:00,70.99,71.13,70.72,70.74,178900.0,52.8531,52.9573,52.6521,52.667,178900.0
2015-05-18 09:35:00,70.75,70.77,70.64,70.67,67900.0,52.6744,52.6893,52.5925,52.6148,67900.0
2015-05-18 09:40:00,70.67,70.73,70.55,70.57,69700.0,52.6148,52.6595,52.5255,52.5404,69700.0
2015-05-18 09:45:00,70.58,70.76,70.54,70.76,103300.0,52.5478,52.6818,52.518,52.6818,103300.0
2015-05-18 09:50:00,70.75,70.81,70.62,70.67,55300.0,52.6744,52.7191,52.5776,52.6148,55300.0
2015-05-18 09:55:00,70.67,70.69,70.58,70.63,33700.0,52.6148,52.6297,52.5478,52.5851,33700.0
2015-05-18 10:00:00,70.63,70.72,70.57,70.59,57800.0,52.5851,52.6521,52.5404,52.5553,57800.0
2015-05-18 10:05:00,70.59,70.65,70.52,70.53,52400.0,52.5553,52.5999,52.5032,52.5106,52400.0
2015-05-18 10:10:00,70.54,70.56,70.44,70.45,83800.0,52.518,52.5329,52.4436,52.451,83800.0
2015-05-18 10:15:00,70.45,70.45,70.36,70.38,95000.0,52.451,52.451,52.384,52.3989,95000.0
2015-05-18 10:20:00,70.39,70.4,70.31,70.38,97300.0,52.4064,52.4138,52.3468,52.3989,97300.0
2015-05-18 10:25:00,70.39,70.41,70.31,70.34,41300.0,52.4064,52.4213,52.3468,52.3691,41300.0
2015-05-18 10:30:00,70.33,70.4,70.33,70.35,68300.0,52.3617,52.4138,52.3617,52.3766,68300.0
2015-05-18 10:35:00,70.36,70.44,70.35,70.39,49500.0,52.384,52.4436,52.3766,52.4064,49500.0
2015-05-18 10:40:00,70.4,70.42,70.35,70.37,38400.0,52.4138,52.4287,52.3766,52.3915,38400.0
2015-05-18 10:45:00,70.37,70.44,70.34,70.35,46500.0,52.3915,52.4436,52.3691,52.3766,46500.0
2015-05-18 10:50:00,70.35,70.36,70.28,70.31,57900.0,52.3766,52.384,52.3245,52.3468,57900.0
2015-05-18 10:55:00,70.32,70.34,70.25,70.32,73500.0,52.3543,52.3691,52.3021,52.3543,73500.0
2015-05-18 11:00:00,70.33,70.4,70.33,70.33,42500.0,52.3617,52.4138,52.3617,52.3617,42500.0
2015-05-18 11:05:00,70.34,70.39,70.32,70.34,61200.0,52.3691,52.4064,52.3543,52.3691,61200.0
2015-05-18 11:10:00,70.35,70.41,70.32,70.4,55200.0,52.3766,52.4213,52.3543,52.4138,55200.0
2015-05-18 11:15:00,70.38,70.38,70.33,70.36,51700.0,52.3989,52.3989,52.3617,52.384,51700.0
2015-05-18 11:20:00,70.37,70.38,70.34,70.38,38400.0,52.3915,52.3989,52.3691,52.3989,38400.0
2015-05-18 11:25:00,70.38,70.43,70.37,70.43,30200.0,52.3989,52.4362,52.3915,52.4362,30200.0
2015-05-18 11:30:00,70.44,70.49,70.43,70.49,32300.0,52.4436,52.4808,52.4362,52.4808,32300.0
2015-05-18 11:35:00,70.49,70.54,70.48,70.48,43200.0,52.4808,52.518,52.4734,52.4734,43200.0
2015-05-18 11:40:00,70.48,70.53,70.45,70.45,41900.0,52.4734,52.5106,52.451,52.451,41900.0
2015-05-18 11:45:00,70.45,70.47,70.42,70.44,43500.0,52.451,52.4659,52.4287,52.4436,43500.0
2015-05-18 11:50:00,70.44,70.46,70.39,70.41,74900.0,52.4436,52.4585,52.4064,52.4213,74900.0
2015-05-18 11:55:00,70.41,70.5,70.4,70.48,67900.0,52.4213,52.4883,52.4138,52.4734,67900.0
2015-05-18 12:00:00,70.48,70.5,70.44,70.46,32200.0,52.4734,52.4883,52.4436,52.4585,32200.0
2015-05-18 12:05:00,70.46,70.5,70.42,70.48,40900.0,52.4585,52.4883,52.4287,52.4734,40900.0
2015-05-18 12:10:00,70.48,70.51,70.42,70.44,46100.0,52.4734,52.4957,52.4287,52.4436,46100.0
2015-05-18 12:15:00,70.45,70.49,70.44,70.47,33700.0,52.451,52.4808,52.4436,52.4659,33700.0
2015-05-18 12:20:00,70.48,70.49,70.45,70.46,19800.0,52.4734,52.4808,52.451,52.4585,19800.0
2015-05-18 12:25:00,70.47,70.48,70.41,70.42,37900.0,52.4659,52.4734,52.4213,52.4287,37900.0
2015-05-18 12:30:00,70.43,70.48,70.43,70.46,29300.0,52.4362,52.4734,52.4362,52.4585,29300.0
2015-05-18 12:35:00,70.46,70.49,70.45,70.49,26600.0,52.4585,52.4808,52.451,52.4808,26600.0
2015-05-18 12:40:00,70.49,70.5,70.46,70.46,26600.0,52.4808,52.4883,52.4585,52.4585,26600.0
2015-05-18 12:45:00,70.46,70.5,70.46,70.5,22500.0,52.4585,52.4883,52.4585,52.4883,22500.0
2015-05-18 12:50:00,70.5,70.5,70.46,70.49,25200.0,52.4883,52.4883,52.4585,52.4808,25200.0
2015-05-18 12:55:00,70.5,70.5,70.46,70.46,23400.0,52.4883,52.4883,52.4585,52.4585,23400.0
2015-05-18 13:00:00,70.46,70.5,70.45,70.49,26000.0,52.4585,52.4883,52.451,52.4808,26000.0
2015-05-18 13:05:00,70.49,70.5,70.45,70.5,19500.0,52.4808,52.4883,52.451,52.4883,19500.0
2015-05-18 13:10:00,70.5,70.5,70.48,70.48,23300.0,52.4883,52.4883,52.4734,52.4734,23300.0
2015-05-18 13:15:00,70.49,70.49,70.44,70.44,33900.0,52.4808,52.4808,52.4436,52.4436,33900.0
2015-05-18 13:20:00,70.44,70.51,70.43,70.5,31500.0,52.4436,52.4957,52.4362,52.4883,31500.0
2015-05-18 13:25:00,70.5,70.5,70.44,70.47,23100.0,52.4883,52.4883,52.4436,52.4659,23100.0
2015-05-18 13:30:00,70.48,70.5,70.45,70.47,34700.0,52.4734,52.4883,52.451,52.4659,34700.0
2015-05-18 13:35:00,70.47,70.51,70.47,70.51,33300.0,52.4659,52.4957,52.4659,52.4957,33300.0
2015-05-18 13:40:00,70.52,70.54,70.5,70.51,25200.0,52.5032,52.518,52.4883,52.4957,25200.0
2015-05-18 13:45:00,70.51,70.52,70.45,70.49,21800.0,52.4957,52.5032,52.451,52.4808,21800.0
2015-05-18 13:50:00,70.5,70.52,70.46,70.49,28500.0,52.4883,52.5032,52.4585,52.4808,28500.0
2015-05-18 13:55:00,70.49,70.55,70.49,70.54,24400.0,52.4808,52.5255,52.4808,52.518,24400.0
2015-05-18 14:00:00,70.54,70.58,70.53,70.56,32100.0,52.518,52.5478,52.5106,52.5329,32100.0
2015-05-18 14:05:00,70.56,70.58,70.48,70.5,31800.0,52.5329,52.5478,52.4734,52.4883,31800.0
2015-05-18 14:10:00,70.5,70.51,70.46,70.51,38400.0,52.4883,52.4957,52.4585,52.4957,38400.0
2015-05-18 14:15:00,70.52,70.53,70.49,70.5,34200.0,52.5032,52.5106,52.4808,52.4883,34200.0
2015-05-18 14:20:00,70.5,70.52,70.48,70.5,31100.0,52.4883,52.5032,52.4734,52.4883,31100.0
2015-05-18 14:25:00,70.5,70.51,70.45,70.46,38100.0,52.4883,52.4957,52.451,52.4585,38100.0
2015-05-18 14:30:00,70.45,70.48,70.44,70.47,25900.0,52.451,52.4734,52.4436,52.4659,25900.0
2015-05-18 14:35:00,70.47,70.49,70.45,70.46,44900.0,52.4659,52.4808,52.451,52.4585,44900.0
2015-05-18 14:40:00,70.46,70.54,70.46,70.53,31900.0,52.4585,52.518,52.4585,52.5106,31900.0
2015-05-18 14:45:00,70.54,70.54,70.44,70.46,49500.0,52.518,52.518,52.4436,52.4585,49500.0
2015-05-18 14:50:00,70.46,70.46,70.44,70.45,27500.0,52.4585,52.4585,52.4436,52.451,27500.0
2015-05-18 14:55:00,70.45,70.46,70.41,70.42,49800.0,52.451,52.4585,52.4213,52.4287,49800.0
2015-05-18 15:00:00,70.43,70.46,70.42,70.45,59300.0,52.4362,52.4585,52.4287,52.451,59300.0
2015-05-18 15:05:00,70.46,70.46,70.4,70.41,48500.0,52.4585,52.4585,52.4138,52.4213,48500.0
2015-05-18 15:10:00,70.42,70.44,70.39,70.4,57100.0,52.4287,52.4436,52.4064,52.4138,57100.0
2015-05-18 15:15:00,70.4,70.44,70.39,70.44,71800.0,52.4138,52.4436,52.4064,52.4436,71800.0
2015-05-18 15:20:00,70.44,70.44,70.4,70.42,81800.0,52.4436,52.4436,52.4138,52.4287,81800.0
2015-05-18 15:25:00,70.42,70.44,70.37,70.39,63100.0,52.4287,52.4436,52.3915,52.4064,63100.0
2015-05-18 15:30:00,70.39,70.42,70.38,70.4,58800.0,52.4064,52.4287,52.3989,52.4138,58800.0
2015-05-18 15:35:00,70.4,70.42,70.37,70.4,84900.0,52.4138,52.4287,52.3915,52.4138,84900.0
2015-05-18 15:40:00,70.39,70.43,70.39,70.42,63000.0,52.4064,52.4362,52.4064,52.4287,63000.0
2015-05-18 15:45:00,70.42,70.43,70.39,70.42,87100.0,52.4287,52.4362,52.4064,52.4287,87100.0
2015-05-18 15:50:00,70.42,70.48,70.42,70.46,183900.0,52.4287,52.4734,52.4287,52.4585,183900.0
2015-05-18 15:55:00,70.45,70.48,70.38,70.41,297500.0,52.451,52.4734,52.3989,52.4213,297500.0
2015-05-19 09:30:00,70.33,70.42,70.22,70.25,161800.0,52.3617,52.4287,52.2798,52.3021,161800.0
2015-05-19 09:35:00,70.26,70.29,69.95,69.98,123700.0,52.3096,52.3319,52.0788,52.1011,123700.0
2015-05-19 09:40:00,69.98,70.07,69.86,69.98,153200.0,52.1011,52.1681,52.0118,52.1011,153200.0
2015-05-19 09:45:00,69.97,70.02,69.89,69.9,134700.0,52.0937,52.1309,52.0341,52.0416,134700.0
2015-05-19 09:50:00,69.89,69.99,69.88,69.91,142000.0,52.0341,52.1086,52.0267,52.049,142000.0
2015-05-19 09:55:00,69.91,69.95,69.88,69.93,64900.0,52.049,52.0788,52.0267,52.0639,64900.0
2015-05-19 10:00:00,69.93,70.06,69.91,69.97,70500.0,52.0639,52.1607,52.049,52.0937,70500.0
2015-05-19 10:05:00,69.97,69.98,69.85,69.87,67300.0,52.0937,52.1011,52.0043,52.0192,67300.0
2015-05-19 10:10:00,69.88,69.91,69.81,69.86,114000.0,52.0267,52.049,51.9746,52.0118,114000.0
2015-05-19 10:15:00,69.86,69.86,69.73,69.74,68700.0,52.0118,52.0118,51.915,51.9224,68700.0
2015-05-19 10:20:00,69.75,69.98,69.74,69.98,80900.0,51.9299,52.1011,51.9224,52.1011,80900.0
2015-05-19 10:25:00,69.97,70.01,69.96,69.99,60900.0,52.0937,52.1235,52.0862,52.1086,60900.0
2015-05-19 10:30:00,69.98,69.98,69.91,69.94,64200.0,52.1011,52.1011,52.049,52.0713,64200.0
2015-05-19 10:35:00,69.93,70.01,69.93,70.01,147500.0,52.0639,52.1235,52.0639,52.1235,147500.0
2015-05-19 10:40:00,70.01,70.03,69.95,70.03,90200.0,52.1235,52.1383,52.0788,52.1383,90200.0
2015-05-19 10:45:00,70.04,70.08,70.0,70.02,88600.0,52.1458,52.1756,52.116,52.1309,88600.0
2015-05-19 10:50:00,70.02,70.03,69.92,69.93,58600.0,52.1309,52.1383,52.0564,52.0639,58600.0
2015-05-19 10:55:00,69.93,69.97,69.81,69.82,84000.0,52.0639,52.0937,51.9746,51.982,84000.0
2015-05-19 11:00:00,69.82,69.83,69.73,69.73,58200.0,51.982,51.9894,51.915,51.915,58200.0
2015-05-19 11:05:00,69.73,69.76,69.7,69.71,59600.0,51.915,51.9373,51.8927,51.9001,59600.0
2015-05-19 11:10:00,69.72,69.81,69.71,69.74,63500.0,51.9075,51.9746,51.9001,51.9224,63500.0
2015-05-19 11:15:00,69.74,69.77,69.71,69.73,80500.0,51.9224,51.9448,51.9001,51.915,80500.0
2015-05-19 11:20:00,69.72,69.76,69.72,69.75,46200.0,51.9075,51.9373,51.9075,51.9299,46200.0
2015-05-19 11:25:00,69.75,69.75,69.69,69.71,95700.0,51.9299,51.9299,51.8852,51.9001,95700.0
2015-05-19 11:30:00,69.72,69.73,69.67,69.67,128900.0,51.9075,51.915,51.8703,51.8703,128900.0
2015-05-19 11:35:00,69.67,69.71,69.64,69.65,66600.0,51.8703,51.9001,51.848,51.8554,66600.0
2015-05-19 11:40:00,69.65,69.65,69.56,69.57,127100.0,51.8554,51.8554,51.7884,51.7959,127100.0
2015-05-19 11:45:00,69.58,69.6,69.55,69.55,57100.0,51.8033,51.8182,51.781,51.781,57100.0
2015-05-19 11:50:00,69.55,69.56,69.49,69.5,168500.0,51.781,51.7884,51.7363,51.7438,168500.0
2015-05-19 11:55:00,69.5,69.54,69.49,69.52,102600.0,51.7438,51.7735,51.7363,51.7586,102600.0
2015-05-19 12:00:00,69.53,69.55,69.51,69.53,54300.0,51.7661,51.781,51.7512,51.7661,54300.0
2015-05-19 12:05:00,69.53,69.54,69.49,69.49,47300.0,51.7661,51.7735,51.7363,51.7363,47300.0
2015-05-19 12:10:00,69.49,69.55,69.48,69.54,79300.0,51.7363,51.781,51.7289,51.7735,79300.0
2015-05-19 12:15:00,69.55,69.59,69.54,69.56,59600.0,51.781,51.8108,51.7735,51.7884,59600.0
2015-05-19 12:20:00,69.56,69.56,69.48,69.53,51900.0,51.7884,51.7884,51.7289,51.7661,51900.0
2015-05-19 12:25:00,69.53,69.56,69.47,69.48,68400.0,51.7661,51.7884,51.7214,51.7289,68400.0
2015-05-19 12:30:00,69.48,69.6,69.48,69.58,49200.0,51.7289,51.8182,51.7289,51.8033,49200.0
2015-05-19 12:35:00,69.59,69.74,69.58,69.74,78100.0,51.8108,51.9224,51.8033,51.9224,78100.0
2015-05-19 12:40:00,69.74,69.74,69.63,69.7,55300.0,51.9224,51.9224,51.8405,51.8927,55300.0
2015-05-19 12:45:00,69.7,69.72,69.65,69.7,50900.0,51.8927,51.9075,51.8554,51.8927,50900.0
2015-05-19 12:50:00,69.7,69.72,69.67,69.71,31300.0,51.8927,51.9075,51.8703,51.9001,31300.0
2015-05-19 12:55:00,69.7,69.73,69.68,69.7,40100.0,51.8927,51.915,51.8778,51.8927,40100.0
2015-05-19 13:00:00,69.7,69.74,69.69,69.74,44700.0,51.8927,51.9224,51.8852,51.9224,44700.0
2015-05-19 13:05:00,69.74,69.76,69.71,69.74,39100.0,51.9224,51.9373,51.9001,51.9224,39100.0
2015-05-19 13:10:00,69.75,69.75,69.7,69.73,99400.0,51.9299,51.9299,51.8927,51.915,99400.0
2015-05-19 13:15:00,69.73,69.73,69.67,69.67,61300.0,51.915,51.915,51.8703,51.8703,61300.0
2015-05-19 13:20:00,69.68,69.69,69.67,69.67,40000.0,51.8778,51.8852,51.8703,51.8703,40000.0
2015-05-19 13:25:00,69.67,69.76,69.67,69.74,54500.0,51.8703,51.9373,51.8703,51.9224,54500.0
2015-05-19 13:30:00,69.74,69.75,69.7,69.74,38100.0,51.9224,51.9299,51.8927,51.9224,38100.0
2015-05-19 13:35:00,69.74,69.77,69.73,69.75,51500.0,51.9224,51.9448,51.915,51.9299,51500.0
2015-05-19 13:40:00,69.74,69.75,69.71,69.73,47200.0,51.9224,51.9299,51.9001,51.915,47200.0
2015-05-19 13:45:00,69.73,69.77,69.71,69.72,58700.0,51.915,51.9448,51.9001,51.9075,58700.0
2015-05-19 13:50:00,69.73,69.76,69.68,69.68,37300.0,51.915,51.9373,51.8778,51.8778,37300.0
2015-05-19 13:55:00,69.68,69.71,69.67,69.7,37100.0,51.8778,51.9001,51.8703,51.8927,37100.0
2015-05-19 14:00:00,69.7,69.76,69.7,69.75,57200.0,51.8927,51.9373,51.8927,51.9299,57200.0
2015-05-19 14:05:00,69.75,69.77,69.74,69.75,46900.0,51.9299,51.9448,51.9224,51.9299,46900.0
2015-05-19 14:10:00,69.75,69.78,69.74,69.78,49200.0,51.9299,51.9522,51.9224,51.9522,49200.0
2015-05-19 14:15:00,69.78,69.9,69.77,69.9,191300.0,51.9522,52.0416,51.9448,52.0416,191300.0
2015-05-19 14:20:00,69.89,69.92,69.87,69.91,46700.0,52.0341,52.0564,52.0192,52.049,46700.0
2015-05-19 14:25:00,69.91,69.92,69.81,69.81,31100.0,52.049,52.0564,51.9746,51.9746,31100.0
2015-05-19 14:30:00,69.81,69.84,69.76,69.77,87700.0,51.9746,51.9969,51.9373,51.9448,87700.0
2015-05-19 14:35:00,69.77,69.78,69.64,69.66,68200.0,51.9448,51.9522,51.848,51.8629,68200.0
2015-05-19 14:40:00,69.66,69.74,69.66,69.74,47100.0,51.8629,51.9224,51.8629,51.9224,47100.0
2015-05-19 14:45:00,69.73,69.74,69.69,69.69,41600.0,51.915,51.9224,51.8852,51.8852,41600.0
2015-05-19 14:50:00,69.68,69.69,69.64,69.64,36500.0,51.8778,51.8852,51.848,51.848,36500.0
2015-05-19 14:55:00,69.65,69.68,69.64,69.64,54500.0,51.8554,51.8778,51.848,51.848,54500.0
2015-05-19 15:00:00,69.65,69.67,69.64,69.64,75800.0,51.8554,51.8703,51.848,51.848,75800.0
2015-05-19 15:05:00,69.65,69.65,69.57,69.57,105700.0,51.8554,51.8554,51.7959,51.7959,105700.0
2015-05-19 15:10:00,69.57,69.57,69.51,69.51,94600.0,51.7959,51.7959,51.7512,51.7512,94600.0
2015-05-19 15:15:00,69.52,69.6,69.51,69.55,84800.0,51.7586,51.8182,51.7512,51.781,84800.0
2015-05-19 15:20:00,69.56,69.58,69.54,69.57,96900.0,51.7884,51.8033,51.7735,51.7959,96900.0
2015-05-19 15:25:00,69.57,69.58,69.54,69.56,84300.0,51.7959,51.8033,51.7735,51.7884,84300.0
2015-05-19 15:30:00,69.55,69.56,69.5,69.55,99900.0,51.781,51.7884,51.7438,51.781,99900.0
2015-05-19 15:35:00,69.55,69.61,69.54,69.6,83400.0,51.781,51.8256,51.7735,51.8182,83400.0
2015-05-19 15:40:00,69.59,69.61,69.56,69.58,94400.0,51.8108,51.8256,51.7884,51.8033,94400.0
2015-05-19 15:45:00,69.57,69.61,69.56,69.61,106800.0,51.7959,51.8256,51.7884,51.8256,106800.0
2015-05-19 15:50:00,69.61,69.65,69.54,69.59,230000.0,51.8256,51.8554,51.7735,51.8108,230000.0
2015-05-19 15:55:00,69.59,69.65,69.58,69.62,461100.0,51.8108,51.8554,51.8033,51.8331,461100.0
2015-05-20 09:30:00,69.8,69.84,69.51,69.57,151000.0,51.9671,51.9969,51.7512,51.7959,151000.0
2015-05-20 09:35:00,69.59,69.72,69.56,69.65,93700.0,51.8108,51.9075,51.7884,51.8554,93700.0
2015-05-20 09:40:00,69.64,69.64,69.44,69.51,125000.0,51.848,51.848,51.6991,51.7512,125000.0
2015-05-20 09:45:00,69.5,69.63,69.46,69.52,83200.0,51.7438,51.8405,51.714,51.7586,83200.0
2015-05-20 09:50:00,69.52,69.57,69.47,69.48,72700.0,51.7586,51.7959,51.7214,51.7289,72700.0
2015-05-20 09:55:00,69.48,69.49,69.44,69.46,71100.0,51.7289,51.7363,51.6991,51.714,71100.0
2015-05-20 10:00:00,69.46,69.54,69.41,69.49,62800.0,51.714,51.7735,51.6767,51.7363,62800.0
2015-05-20 10:05:00,69.49,69.58,69.47,69.51,75100.0,51.7363,51.8033,51.7214,51.7512,75100.0
2015-05-20 10:10:00,69.5,69.6,69.47,69.59,130500.0,51.7438,51.8182,51.7214,51.8108,130500.0
2015-05-20 10:15:00,69.59,69.76,69.58,69.72,114900.0,51.8108,51.9373,51.8033,51.9075,114900.0
2015-05-20 10:20:00,69.72,69.74,69.68,69.69,61300.0,51.9075,51.9224,51.8778,51.8852,61300.0
2015-05-20 10:25:00,69.7,69.75,69.68,69.71,94100.0,51.8927,51.9299,51.8778,51.9001,94100.0
2015-05-20 10:30:00,69.72,69.76,69.7,69.73,71500.0,51.9075,51.9373,51.8927,51.915,71500.0
2015-05-20 10:35:00,69.73,69.75,69.7,69.72,57500.0,51.915,51.9299,51.8927,51.9075,57500.0
2015-05-20 10:40:00,69.73,69.75,69.7,69.75,48400.0,51.915,51.9299,51.8927,51.9299,48400.0
2015-05-20 10:45:00,69.75,69.76,69.67,69.71,70800.0,51.9299,51.9373,51.8703,51.9001,70800.0
2015-05-20 10:50:00,69.71,69.74,69.7,69.71,35800.0,51.9001,51.9224,51.8927,51.9001,35800.0
2015-05-20 10:55:00,69.72,69.74,69.69,69.71,47600.0,51.9075,51.9224,51.8852,51.9001,47600.0
2015-05-20 11:00:00,69.71,69.73,69.65,69.71,59700.0,51.9001,51.915,51.8554,51.9001,59700.0
2015-05-20 11:05:00,69.7,69.76,69.69,69.71,27200.0,51.8927,51.9373,51.8852,51.9001,27200.0
2015-05-20 11:10:00,69.71,69.75,69.71,69.73,32500.0,51.9001,51.9299,51.9001,51.915,32500.0
2015-05-20 11:15:00,69.73,69.75,69.71,69.73,24600.0,51.915,51.9299,51.9001,51.915,24600.0
2015-05-20 11:20:00,69.73,69.76,69.69,69.72,36900.0,51.915,51.9373,51.8852,51.9075,36900.0
2015-05-20 11:25:00,69.73,69.74,69.68,69.7,38000.0,51.915,51.9224,51.8778,51.8927,38000.0
2015-05-20 11:30:00,69.71,69.75,69.67,69.68,40200.0,51.9001,51.9299,51.8703,51.8778,40200.0
2015-05-20 11:35:00,69.68,69.68,69.6,69.67,25500.0,51.8778,51.8778,51.8182,51.8703,25500.0
2015-05-20 11:40:00,69.68,69.74,69.67,69.73,32000.0,51.8778,51.9224,51.8703,51.915,32000.0
2015-05-20 11:45:00,69.73,69.74,69.66,69.71,51500.0,51.915,51.9224,51.8629,51.9001,51500.0
2015-05-20 11:50:00,69.7,69.73,69.66,69.72,29500.0,51.8927,51.915,51.8629,51.9075,29500.0
2015-05-20 11:55:00,69.73,69.73,69.67,69.69,42500.0,51.915,51.915,51.8703,51.8852,42500.0
2015-05-20 12:00:00,69.69,69.7,69.61,69.64,36100.0,51.8852,51.8927,51.8256,51.848,36100.0
2015-05-20 12:05:00,69.65,69.7,69.64,69.7,52700.0,51.8554,51.8927,51.848,51.8927,52700.0
2015-05-20 12:10:00,69.69,69.74,69.66,69.69,65700.0,51.8852,51.9224,51.8629,51.8852,65700.0
2015-05-20 12:15:00,69.69,69.71,69.67,69.7,147300.0,51.8852,51.9001,51.8703,51.8927,147300.0
2015-05-20 12:20:00,69.7,69.73,69.67,69.67,53800.0,51.8927,51.915,51.8703,51.8703,53800.0
2015-05-20 12:25:00,69.67,69.67,69.63,69.67,89400.0,51.8703,51.8703,51.8405,51.8703,89400.0
2015-05-20 12:30:00,69.67,69.68,69.64,69.65,111800.0,51.8703,51.8778,51.848,51.8554,111800.0
2015-05-20 12:35:00,69.66,69.7,69.65,69.68,82000.0,51.8629,51.8927,51.8554,51.8778,82000.0
2015-05-20 12:40:00,69.68,69.69,69.64,69.64,26500.0,51.8778,51.8852,51.848,51.848,26500.0
2015-05-20 12:45:00,69.65,69.65,69.59,69.64,34800.0,51.8554,51.8554,51.8108,51.848,34800.0
2015-05-20 12:50:00,69.64,69.65,69.63,69.64,36300.0,51.848,51.8554,51.8405,51.848,36300.0
2015-05-20 12:55:00,69.63,69.65,69.62,69.62,26300.0,51.8405,51.8554,51.8331,51.8331,26300.0
2015-05-20 13:00:00,69.63,69.67,69.63,69.67,58400.0,51.8405,51.8703,51.8405,51.8703,58400.0
2015-05-20 13:05:00,69.66,69.68,69.62,69.63,37600.0,51.8629,51.8778,51.8331,51.8405,37600.0
2015-05-20 13:10:00,69.64,69.68,69.61,69.66,46200.0,51.848,51.8778,51.8256,51.8629,46200.0
2015-05-20 13:15:00,69.65,69.66,69.63,69.64,28300.0,51.8554,51.8629,51.8405,51.848,28300.0
2015-05-20 13:20:00,69.64,69.64,69.59,69.6,25000.0,51.848,51.848,51.8108,51.8182,25000.0
2015-05-20 13:25:00,69.6,69.61,69.59,69.59,41900.0,51.8182,51.8256,51.8108,51.8108,41900.0
2015-05-20 13:30:00,69.59,69.59,69.55,69.56,76200.0,51.8108,51.8108,51.781,51.7884,76200.0
2015-05-20 13:35:00,69.56,69.58,69.53,69.53,28100.0,51.7884,51.8033,51.7661,51.7661,28100.0
2015-05-20 13:40:00,69.53,69.55,69.51,69.51,45000.0,51.7661,51.781,51.7512,51.7512,45000.0
2015-05-20 13:45:00,69.51,69.53,69.49,69.49,28300.0,51.7512,51.7661,51.7363,51.7363,28300.0
2015-05-20 13:50:00,69.49,69.5,69.48,69.48,25600.0,51.7363,51.7438,51.7289,51.7289,25600.0
2015-05-20 13:55:00,69.48,69.49,69.44,69.48,41200.0,51.7289,51.7363,51.6991,51.7289,41200.0
2015-05-20 14:00:00,69.48,69.7,69.48,69.59,175800.0,51.7289,51.8927,51.7289,51.8108,175800.0
2015-05-20 14:05:00,69.58,69.65,69.55,69.56,177400.0,51.8033,51.8554,51.781,51.7884,177400.0
2015-05-20 14:10:00,69.57,69.61,69.56,69.59,55500.0,51.7959,51.8256,51.7884,51.8108,55500.0
2015-05-20 14:15:00,69.59,69.65,69.58,69.61,226700.0,51.8108,51.8554,51.8033,51.8256,226700.0
2015-05-20 14:20:00,69.61,69.62,69.58,69.59,50600.0,51.8256,51.8331,51.8033,51.8108,50600.0
2015-05-20 14:25:00,69.58,69.75,69.58,69.68,317300.0,51.8033,51.9299,51.8033,51.8778,317300.0
2015-05-20 14:30:00,69.68,69.72,69.58,69.59,155200.0,51.8778,51.9075,51.8033,51.8108,155200.0
2015-05-20 14:35:00,69.6,69.61,69.52,69.53,57900.0,51.8182,51.8256,51.7586,51.7661,57900.0
2015-05-20 14:40:00,69.54,69.54,69.51,69.54,64000.0,51.7735,51.7735,51.7512,51.7735,64000.0
2015-05-20 14:45:00,69.53,69.58,69.5,69.52,81100.0,51.7661,51.8033,51.7438,51.7586,81100.0
2015-05-20 14:50:00,69.53,69.53,69.47,69.5,78800.0,51.7661,51.7661,51.7214,51.7438,78800.0
2015-05-20 14:55:00,69.5,69.51,69.47,69.47,108700.0,51.7438,51.7512,51.7214,51.7214,108700.0
2015-05-20 15:00:00,69.48,69.5,69.46,69.46,84300.0,51.7289,51.7438,51.714,51.714,84300.0
2015-05-20 15:05:00,69.46,69.49,69.46,69.46,44600.0,51.714,51.7363,51.714,51.714,44600.0
2015-05-20 15:10:00,69.47,69.48,69.44,69.45,68400.0,51.7214,51.7289,51.6991,51.7065,68400.0
2015-05-20 15:15:00,69.44,69.46,69.3,69.31,170600.0,51.6991,51.714,51.5948,51.6023,170600.0
2015-05-20 15:20:00,69.31,69.35,69.22,69.34,144500.0,51.6023,51.6321,51.5353,51.6246,144500.0
2015-05-20 15:25:00,69.35,69.36,69.32,69.34,88500.0,51.6321,51.6395,51.6097,51.6246,88500.0
2015-05-20 15:30:00,69.35,69.35,69.27,69.33,138400.0,51.6321,51.6321,51.5725,51.6172,138400.0
2015-05-20 15:35:00,69.33,69.33,69.25,69.28,114800.0,51.6172,51.6172,51.5576,51.58,114800.0
2015-05-20 15:40:00,69.28,69.32,69.26,69.31,114800.0,51.58,51.6097,51.5651,51.6023,114800.0
2015-05-20 15:45:00,69.3,69.34,69.29,69.34,133800.0,51.5948,51.6246,51.5874,51.6246,133800.0
2015-05-20 15:50:00,69.33,69.33,69.27,69.27,178200.0,51.6172,51.6172,51.5725,51.5725,178200.0
2015-05-20 15:55:00,69.27,69.31,69.25,69.29,359200.0,51.5725,51.6023,51.5576,51.5874,359200.0
2015-05-21 09:30:00,69.08,69.76,69.03,69.73,1111100.0,51.4311,51.9373,51.3938,51.915,1111100.0
2015-05-21 09:35:00,69.74,69.9,69.63,69.84,345000.0,51.9224,52.0416,51.8405,51.9969,345000.0
2015-05-21 09:40:00,69.85,70.19,69.84,70.1,283500.0,52.0043,52.2575,51.9969,52.1905,283500.0
2015-05-21 09:45:00,70.07,70.25,70.06,70.19,347000.0,52.1681,52.3021,52.1607,52.2575,347000.0
2015-05-21 09:50:00,70.18,70.19,70.07,70.13,143700.0,52.25,52.2575,52.1681,52.2128,143700.0
2015-05-21 09:55:00,70.13,70.2,70.0,70.02,138100.0,52.2128,52.2649,52.116,52.1309,138100.0
2015-05-21 10:00:00,70.01,70.06,69.96,70.06,280900.0,52.1235,52.1607,52.0862,52.1607,280900.0
2015-05-21 10:05:00,70.06,70.15,69.99,70.02,268200.0,52.1607,52.2277,52.1086,52.1309,268200.0
2015-05-21 10:10:00,70.02,70.13,70.02,70.13,110200.0,52.1309,52.2128,52.1309,52.2128,110200.0
2015-05-21 10:15:00,70.12,70.2,70.07,70.16,132500.0,52.2054,52.2649,52.1681,52.2351,132500.0
2015-05-21 10:20:00,70.16,70.2,70.14,70.18,111000.0,52.2351,52.2649,52.2202,52.25,111000.0
2015-05-21 10:25:00,70.19,70.4,70.19,70.36,233000.0,52.2575,52.4138,52.2575,52.384,233000.0
2015-05-21 10:30:00,70.37,70.58,70.36,70.49,328300.0,52.3915,52.5478,52.384,52.4808,328300.0
2015-05-21 10:35:00,70.49,70.64,70.49,70.58,118800.0,52.4808,52.5925,52.4808,52.5478,118800.0
2015-05-21 10:40:00,70.57,70.61,70.51,70.61,135400.0,52.5404,52.5702,52.4957,52.5702,135400.0
2015-05-21 10:45:00,70.61,70.9,70.59,70.88,285300.0,52.5702,52.7861,52.5553,52.7712,285300.0
2015-05-21 10:50:00,70.88,70.95,70.81,70.93,233200.0,52.7712,52.8233,52.7191,52.8084,233200.0
2015-05-21 10:55:00,70.92,70.93,70.67,70.72,198500.0,52.801,52.8084,52.6148,52.6521,198500.0
2015-05-21 11:00:00,70.71,70.73,70.58,70.64,101100.0,52.6446,52.6595,52.5478,52.5925,101100.0
2015-05-21 11:05:00,70.65,70.69,70.59,70.59,161100.0,52.5999,52.6297,52.5553,52.5553,161100.0
2015-05-21 11:10:00,70.6,70.6,70.55,70.56,123800.0,52.5627,52.5627,52.5255,52.5329,123800.0
2015-05-21 11:15:00,70.56,70.63,70.49,70.55,322000.0,52.5329,52.5851,52.4808,52.5255,322000.0
2015-05-21 11:20:00,70.56,70.69,70.53,70.69,155300.0,52.5329,52.6297,52.5106,52.6297,155300.0
2015-05-21 11:25:00,70.7,70.76,70.64,70.67,124000.0,52.6372,52.6818,52.5925,52.6148,124000.0
2015-05-21 11:30:00,70.66,70.75,70.62,70.63,118100.0,52.6074,52.6744,52.5776,52.5851,118100.0
2015-05-21 11:35:00,70.63,70.69,70.6,70.65,103800.0,52.5851,52.6297,52.5627,52.5999,103800.0
2015-05-21 11:40:00,70.65,70.67,70.6,70.66,92500.0,52.5999,52.6148,52.5627,52.6074,92500.0
2015-05-21 11:45:00,70.66,70.67,70.62,70.62,81500.0,52.6074,52.6148,52.5776,52.5776,81500.0
2015-05-21 11:50:00,70.62,70.64,70.58,70.63,113000.0,52.5776,52.5925,52.5478,52.5851,113000.0
2015-05-21 11:55:00,70.63,70.64,70.49,70.52,111400.0,52.5851,52.5925,52.4808,52.5032,111400.0
2015-05-21 12:00:00,70.53,70.56,70.48,70.5,102200.0,52.5106,52.5329,52.4734,52.4883,102200.0
2015-05-21 12:05:00,70.5,70.52,70.47,70.5,109600.0,52.4883,52.5032,52.4659,52.4883,109600.0
2015-05-21 12:10:00,70.49,70.52,70.39,70.49,119000.0,52.4808,52.5032,52.4064,52.4808,119000.0
2015-05-21 12:15:00,70.48,70.51,70.44,70.48,90300.0,52.4734,52.4957,52.4436,52.4734,90300.0
2015-05-21 12:20:00,70.49,70.5,70.46,70.48,124100.0,52.4808,52.4883,52.4585,52.4734,124100.0
2015-05-21 12:25:00,70.47,70.5,70.47,70.49,90000.0,52.4659,52.4883,52.4659,52.4808,90000.0
2015-05-21 12:30:00,70.49,70.51,70.39,70.43,182200.0,52.4808,52.4957,52.4064,52.4362,182200.0
2015-05-21 12:35:00,70.43,70.44,70.39,70.4,47800.0,52.4362,52.4436,52.4064,52.4138,47800.0
2015-05-21 12:40:00,70.4,70.45,70.39,70.41,90300.0,52.4138,52.451,52.4064,52.4213,90300.0
2015-05-21 12:45:00,70.41,70.41,70.36,70.37,106400.0,52.4213,52.4213,52.384,52.3915,106400.0
2015-05-21 12:50:00,70.36,70.37,70.15,70.17,312500.0,52.384,52.3915,52.2277,52.2426,312500.0
2015-05-21 12:55:00,70.19,70.25,70.18,70.23,189100.0,52.2575,52.3021,52.25,52.2872,189100.0
2015-05-21 13:00:00,70.23,70.33,70.23,70.32,293500.0,52.2872,52.3617,52.2872,52.3543,293500.0
2015-05-21 13:05:00,70.32,70.33,70.29,70.3,130600.0,52.3543,52.3617,52.3319,52.3394,130600.0
2015-05-21 13:10:00,70.3,70.36,70.29,70.33,167000.0,52.3394,52.384,52.3319,52.3617,167000.0
2015-05-21 13:15:00,70.33,70.36,70.33,70.34,72300.0,52.3617,52.384,52.3617,52.3691,72300.0
2015-05-21 13:20:00,70.35,70.35,70.29,70.3,98000.0,52.3766,52.3766,52.3319,52.3394,98000.0
2015-05-21 13:25:00,70.3,70.31,70.26,70.3,102100.0,52.3394,52.3468,52.3096,52.3394,102100.0
2015-05-21 13:30:00,70.3,70.35,70.29,70.34,96000.0,52.3394,52.3766,52.3319,52.3691,96000.0
2015-05-21 13:35:00,70.34,70.35,70.28,70.32,90300.0,52.3691,52.3766,52.3245,52.3543,90300.0
2015-05-21 13:40:00,70.31,70.32,70.25,70.25,133800.0,52.3468,52.3543,52.3021,52.3021,133800.0
2015-05-21 13:45:00,70.25,70.26,70.15,70.2,122100.0,52.3021,52.3096,52.2277,52.2649,122100.0
2015-05-21 13:50:00,70.19,70.2,70.17,70.17,83700.0,52.2575,52.2649,52.2426,52.2426,83700.0
2015-05-21 13:55:00,70.17,70.17,70.09,70.13,224200.0,52.2426,52.2426,52.183,52.2128,224200.0
2015-05-21 14:00:00,70.13,70.16,70.1,70.13,150000.0,52.2128,52.2351,52.1905,52.2128,150000.0
2015-05-21 14:05:00,70.12,70.13,70.1,70.12,115700.0,52.2054,52.2128,52.1905,52.2054,115700.0
2015-05-21 14:10:00,70.12,70.16,70.11,70.14,226200.0,52.2054,52.2351,52.1979,52.2202,226200.0
2015-05-21 14:15:00,70.14,70.19,70.13,70.17,149100.0,52.2202,52.2575,52.2128,52.2426,149100.0
2015-05-21 14:20:00,70.18,70.2,70.13,70.17,126700.0,52.25,52.2649,52.2128,52.2426,126700.0
2015-05-21 14:25:00,70.16,70.18,70.1,70.18,138000.0,52.2351,52.25,52.1905,52.25,138000.0
2015-05-21 14:30:00,70.17,70.19,70.1,70.11,145200.0,52.2426,52.2575,52.1905,52.1979,145200.0
2015-05-21 14:35:00,70.12,70.23,70.12,70.17,139900.0,52.2054,52.2872,52.2054,52.2426,139900.0
2015-05-21 14:40:00,70.17,70.33,70.16,70.31,348800.0,52.2426,52.3617,52.2351,52.3468,348800.0
2015-05-21 14:45:00,70.31,70.37,70.24,70.29,139800.0,52.3468,52.3915,52.2947,52.3319,139800.0
2015-05-21 14:50:00,70.29,70.3,70.23,70.23,71500.0,52.3319,52.3394,52.2872,52.2872,71500.0
2015-05-21 14:55:00,70.24,70.24,70.19,70.2,111800.0,52.2947,52.2947,52.2575,52.2649,111800.0
2015-05-21 15:00:00,70.21,70.22,70.14,70.14,122400.0,52.2724,52.2798,52.2202,52.2202,122400.0
2015-05-21 15:05:00,70.14,70.15,70.11,70.13,88300.0,52.2202,52.2277,52.1979,52.2128,88300.0
2015-05-21 15:10:00,70.13,70.14,70.07,70.09,80300.0,52.2128,52.2202,52.1681,52.183,80300.0
2015-05-21 15:15:00,70.08,70.1,70.03,70.05,133500.0,52.1756,52.1905,52.1383,52.1532,133500.0
2015-05-21 15:20:00,70.05,70.11,70.04,70.1,74000.0,52.1532,52.1979,52.1458,52.1905,74000.0
2015-05-21 15:25:00,70.11,70.16,70.08,70.14,116700.0,52.1979,52.2351,52.1756,52.2202,116700.0
2015-05-21 15:30:00,70.14,70.15,70.05,70.14,260700.0,52.2202,52.2277,52.1532,52.2202,260700.0
2015-05-21 15:35:00,70.14,70.17,70.1,70.13,194800.0,52.2202,52.2426,52.1905,52.2128,194800.0
2015-05-21 15:40:00,70.14,70.28,70.13,70.19,417600.0,52.2202,52.3245,52.2128,52.2575,417600.0
2015-05-21 15:45:00,70.19,70.22,70.15,70.17,229900.0,52.2575,52.2798,52.2277,52.2426,229900.0
2015-05-21 15:50:00,70.17,70.18,70.1,70.12,301700.0,52.2426,52.25,52.1905,52.2054,301700.0
2015-05-21 15:55:00,70.13,70.13,70.04,70.09,565300.0,52.2128,52.2128,52.1458,52.183,565300.0
2015-05-22 09:30:00,69.59,69.93,69.49,69.84,539600.0,51.8108,52.0639,51.7363,51.9969,539600.0
2015-05-22 09:35:00,69.84,69.94,69.78,69.82,115800.0,51.9969,52.0713,51.9522,51.982,115800.0
2015-05-22 09:40:00,69.82,69.86,69.77,69.84,124400.0,51.982,52.0118,51.9448,51.9969,124400.0
2015-05-22 09:45:00,69.8,69.88,69.76,69.85,131800.0,51.9671,52.0267,51.9373,52.0043,131800.0
2015-05-22 09:50:00,69.85,69.88,69.78,69.88,119100.0,52.0043,52.0267,51.9522,52.0267,119100.0
2015-05-22 09:55:00,69.88,69.9,69.82,69.86,71900.0,52.0267,52.0416,51.982,52.0118,71900.0
2015-05-22 10:00:00,69.86,69.87,69.82,69.85,116900.0,52.0118,52.0192,51.982,52.0043,116900.0
2015-05-22 10:05:00,69.85,69.88,69.84,69.88,111700.0,52.0043,52.0267,51.9969,52.0267,111700.0
2015-05-22 10:10:00,69.88,69.88,69.83,69.84,112600.0,52.0267,52.0267,51.9894,51.9969,112600.0
2015-05-22 10:15:00,69.84,69.85,69.8,69.81,95900.0,51.9969,52.0043,51.9671,51.9746,95900.0
2015-05-22 10:20:00,69.81,69.82,69.74,69.77,136700.0,51.9746,51.982,51.9224,51.9448,136700.0
2015-05-22 10:25:00,69.77,69.8,69.76,69.79,116300.0,51.9448,51.9671,51.9373,51.9597,116300.0
2015-05-22 10:30:00,69.8,69.81,69.75,69.79,157900.0,51.9671,51.9746,51.9299,51.9597,157900.0
2015-05-22 10:35:00,69.8,69.85,69.77,69.77,134600.0,51.9671,52.0043,51.9448,51.9448,134600.0
2015-05-22 10:40:00,69.78,69.82,69.76,69.81,62900.0,51.9522,51.982,51.9373,51.9746,62900.0
2015-05-22 10:45:00,69.81,69.81,69.76,69.77,81500.0,51.9746,51.9746,51.9373,51.9448,81500.0
2015-05-22 10:50:00,69.77,69.79,69.76,69.78,70700.0,51.9448,51.9597,51.9373,51.9522,70700.0
2015-05-22 10:55:00,69.78,69.79,69.74,69.76,54700.0,51.9522,51.9597,51.9224,51.9373,54700.0
2015-05-22 11:00:00,69.75,69.81,69.75,69.8,63500.0,51.9299,51.9746,51.9299,51.9671,63500.0
2015-05-22 11:05:00,69.8,69.81,69.69,69.72,152500.0,51.9671,51.9746,51.8852,51.9075,152500.0
2015-05-22 11:10:00,69.72,69.78,69.67,69.7,63900.0,51.9075,51.9522,51.8703,51.8927,63900.0
2015-05-22 11:15:00,69.7,69.75,69.68,69.75,49400.0,51.8927,51.9299,51.8778,51.9299,49400.0
2015-05-22 11:20:00,69.74,69.79,69.74,69.79,72700.0,51.9224,51.9597,51.9224,51.9597,72700.0
2015-05-22 11:25:00,69.79,69.79,69.73,69.79,57200.0,51.9597,51.9597,51.915,51.9597,57200.0
2015-05-22 11:30:00,69.79,69.79,69.75,69.77,47000.0,51.9597,51.9597,51.9299,51.9448,47000.0
2015-05-22 11:35:00,69.76,69.83,69.76,69.83,72500.0,51.9373,51.9894,51.9373,51.9894,72500.0
2015-05-22 11:40:00,69.83,69.83,69.77,69.8,69400.0,51.9894,51.9894,51.9448,51.9671,69400.0
2015-05-22 11:45:00,69.8,69.81,69.77,69.8,42300.0,51.9671,51.9746,51.9448,51.9671,42300.0
2015-05-22 11:50:00,69.8,69.82,69.79,69.81,88700.0,51.9671,51.982,51.9597,51.9746,88700.0
2015-05-22 11:55:00,69.81,69.81,69.76,69.77,45400.0,51.9746,51.9746,51.9373,51.9448,45400.0
2015-05-22 12:00:00,69.78,69.8,69.72,69.73,49000.0,51.9522,51.9671,51.9075,51.915,49000.0
2015-05-22 12:05:00,69.72,69.76,69.71,69.76,44800.0,51.9075,51.9373,51.9001,51.9373,44800.0
2015-05-22 12:10:00,69.76,69.79,69.74,69.76,36600.0,51.9373,51.9597,51.9224,51.9373,36600.0
2015-05-22 12:15:00,69.76,69.77,69.75,69.76,22700.0,51.9373,51.9448,51.9299,51.9373,22700.0
2015-05-22 12:20:00,69.76,69.76,69.73,69.74,27300.0,51.9373,51.9373,51.915,51.9224,27300.0
2015-05-22 12:25:00,69.75,69.76,69.73,69.74,14700.0,51.9299,51.9373,51.915,51.9224,14700.0
2015-05-22 12:30:00,69.73,69.74,69.61,69.61,94500.0,51.915,51.9224,51.8256,51.8256,94500.0
2015-05-22 12:35:00,69.62,69.65,69.59,69.62,125000.0,51.8331,51.8554,51.8108,51.8331,125000.0
2015-05-22 12:40:00,69.62,69.65,69.62,69.65,23100.0,51.8331,51.8554,51.8331,51.8554,23100.0
2015-05-22 12:45:00,69.64,69.71,69.64,69.7,52800.0,51.848,51.9001,51.848,51.8927,52800.0
2015-05-22 12:50:00,69.7,69.71,69.68,69.7,58600.0,51.8927,51.9001,51.8778,51.8927,58600.0
2015-05-22 12:55:00,69.7,69.73,69.67,69.67,69700.0,51.8927,51.915,51.8703,51.8703,69700.0
2015-05-22 13:00:00,69.66,69.81,69.65,69.77,100000.0,51.8629,51.9746,51.8554,51.9448,100000.0
2015-05-22 13:05:00,69.76,69.78,69.72,69.75,58900.0,51.9373,51.9522,51.9075,51.9299,58900.0
2015-05-22 13:10:00,69.76,69.76,69.69,69.72,31900.0,51.9373,51.9373,51.8852,51.9075,31900.0
2015-05-22 13:15:00,69.72,69.73,69.68,69.69,33000.0,51.9075,51.915,51.8778,51.8852,33000.0
2015-05-22 13:20:00,69.68,69.71,69.67,69.68,49500.0,51.8778,51.9001,51.8703,51.8778,49500.0
2015-05-22 13:25:00,69.68,69.68,69.6,69.6,60400.0,51.8778,51.8778,51.8182,51.8182,60400.0
2015-05-22 13:30:00,69.61,69.64,69.58,69.63,89200.0,51.8256,51.848,51.8033,51.8405,89200.0
2015-05-22 13:35:00,69.63,69.7,69.62,69.7,45700.0,51.8405,51.8927,51.8331,51.8927,45700.0
2015-05-22 13:40:00,69.7,69.75,69.69,69.72,55100.0,51.8927,51.9299,51.8852,51.9075,55100.0
2015-05-22 13:45:00,69.73,69.75,69.71,69.71,44300.0,51.915,51.9299,51.9001,51.9001,44300.0
2015-05-22 13:50:00,69.72,69.73,69.7,69.71,22900.0,51.9075,51.915,51.8927,51.9001,22900.0
2015-05-22 13:55:00,69.72,69.72,69.67,69.68,38500.0,51.9075,51.9075,51.8703,51.8778,38500.0
2015-05-22 14:00:00,69.68,69.71,69.68,69.7,176100.0,51.8778,51.9001,51.8778,51.8927,176100.0
2015-05-22 14:05:00,69.69,69.75,69.67,69.74,49400.0,51.8852,51.9299,51.8703,51.9224,49400.0
2015-05-22 14:10:00,69.75,69.76,69.74,69.75,56200.0,51.9299,51.9373,51.9224,51.9299,56200.0
2015-05-22 14:15:00,69.74,69.77,69.72,69.73,75500.0,51.9224,51.9448,51.9075,51.915,75500.0
2015-05-22 14:20:00,69.73,69.77,69.72,69.76,78600.0,51.915,51.9448,51.9075,51.9373,78600.0
2015-05-22 14:25:00,69.77,69.82,69.76,69.79,71600.0,51.9448,51.982,51.9373,51.9597,71600.0
2015-05-22 14:30:00,69.8,69.84,69.77,69.78,68300.0,51.9671,51.9969,51.9448,51.9522,68300.0
2015-05-22 14:35:00,69.78,69.79,69.75,69.75,40800.0,51.9522,51.9597,51.9299,51.9299,40800.0
2015-05-22 14:40:00,69.76,69.77,69.75,69.75,35600.0,51.9373,51.9448,51.9299,51.9299,35600.0
2015-05-22 14:45:00,69.75,69.77,69.75,69.75,38700.0,51.9299,51.9448,51.9299,51.9299,38700.0
2015-05-22 14:50:00,69.75,69.79,69.75,69.77,28400.0,51.9299,51.9597,51.9299,51.9448,28400.0
2015-05-22 14:55:00,69.78,69.79,69.75,69.75,42600.0,51.9522,51.9597,51.9299,51.9299,42600.0
2015-05-22 15:00:00,69.75,69.82,69.74,69.82,80700.0,51.9299,51.982,51.9224,51.982,80700.0
2015-05-22 15:05:00,69.82,69.84,69.81,69.81,60000.0,51.982,51.9969,51.9746,51.9746,60000.0
2015-05-22 15:10:00,69.81,69.83,69.79,69.81,56600.0,51.9746,51.9894,51.9597,51.9746,56600.0
2015-05-22 15:15:00,69.81,69.82,69.8,69.8,37800.0,51.9746,51.982,51.9671,51.9671,37800.0
2015-05-22 15:20:00,69.8,69.82,69.79,69.79,65700.0,51.9671,51.982,51.9597,51.9597,65700.0
2015-05-22 15:25:00,69.8,69.8,69.7,69.7,69600.0,51.9671,51.9671,51.8927,51.8927,69600.0
2015-05-22 15:30:00,69.7,69.74,69.69,69.73,70900.0,51.8927,51.9224,51.8852,51.915,70900.0
2015-05-22 15:35:00,69.74,69.74,69.7,69.72,71100.0,51.9224,51.9224,51.8927,51.9075,71100.0
2015-05-22 15:40:00,69.72,69.73,69.67,69.69,73200.0,51.9075,51.915,51.8703,51.8852,73200.0
2015-05-22 15:45:00,69.69,69.69,69.58,69.59,98500.0,51.8852,51.8852,51.8033,51.8108,98500.0
2015-05-22 15:50:00,69.59,69.59,69.44,69.56,382500.0,51.8108,51.8108,51.6991,51.7884,382500.0
2015-05-22 15:55:00,69.56,69.58,69.48,69.53,337600.0,51.7884,51.8033,51.7289,51.7661,337600.0
2015-05-26 09:30:00,69.42,69.55,69.25,69.4,210300.0,51.6842,51.781,51.5576,51.6693,210300.0
2015-05-26 09:35:00,69.38,69.5,69.29,69.41,122000.0,51.6544,51.7438,51.5874,51.6767,122000.0
2015-05-26 09:40:00,69.4,69.4,69.26,69.27,99600.0,51.6693,51.6693,51.5651,51.5725,99600.0
2015-05-26 09:45:00,69.27,69.29,69.1,69.1,109500.0,51.5725,51.5874,51.4459,51.4459,109500.0
2015-05-26 09:50:00,69.11,69.13,68.92,69.0,170800.0,51.4534,51.4683,51.3119,51.3715,170800.0
2015-05-26 09:55:00,68.99,69.17,68.93,69.13,92700.0,51.3641,51.4981,51.3194,51.4683,92700.0
2015-05-26 10:00:00,69.12,69.12,69.01,69.06,100700.0,51.4608,51.4608,51.3789,51.4162,100700.0
2015-05-26 10:05:00,69.06,69.11,69.01,69.04,98200.0,51.4162,51.4534,51.3789,51.4013,98200.0
2015-05-26 10:10:00,69.04,69.05,68.95,69.02,96700.0,51.4013,51.4087,51.3343,51.3864,96700.0
2015-05-26 10:15:00,69.01,69.02,68.75,68.79,155400.0,51.3789,51.3864,51.1854,51.2151,155400.0
2015-05-26 10:20:00,68.79,68.97,68.78,68.91,100100.0,51.2151,51.3492,51.2077,51.3045,100100.0
2015-05-26 10:25:00,68.92,68.96,68.87,68.93,66500.0,51.3119,51.3417,51.2747,51.3194,66500.0
2015-05-26 10:30:00,68.92,68.92,68.78,68.87,59700.0,51.3119,51.3119,51.2077,51.2747,59700.0
2015-05-26 10:35:00,68.88,68.91,68.82,68.9,174500.0,51.2822,51.3045,51.2375,51.297,174500.0
2015-05-26 10:40:00,68.9,69.07,68.89,69.06,112200.0,51.297,51.4236,51.2896,51.4162,112200.0
2015-05-26 10:45:00,69.06,69.09,69.02,69.07,200000.0,51.4162,51.4385,51.3864,51.4236,200000.0
2015-05-26 10:50:00,69.06,69.06,68.86,68.86,117200.0,51.4162,51.4162,51.2673,51.2673,117200.0
2015-05-26 10:55:00,68.86,68.97,68.83,68.97,91300.0,51.2673,51.3492,51.2449,51.3492,91300.0
2015-05-26 11:00:00,68.98,69.01,68.94,68.97,129000.0,51.3566,51.3789,51.3268,51.3492,129000.0
2015-05-26 11:05:00,68.96,69.04,68.96,69.03,98200.0,51.3417,51.4013,51.3417,51.3938,98200.0
2015-05-26 11:10:00,69.03,69.06,69.01,69.02,98700.0,51.3938,51.4162,51.3789,51.3864,98700.0
2015-05-26 11:15:00,69.02,69.04,68.98,69.01,74900.0,51.3864,51.4013,51.3566,51.3789,74900.0
2015-05-26 11:20:00,69.01,69.06,68.99,69.01,73400.0,51.3789,51.4162,51.3641,51.3789,73400.0
2015-05-26 11:25:00,69.01,69.11,69.0,69.11,81700.0,51.3789,51.4534,51.3715,51.4534,81700.0
2015-05-26 11:30:00,69.11,69.15,69.1,69.12,69500.0,51.4534,51.4832,51.4459,51.4608,69500.0
2015-05-26 11:35:00,69.11,69.25,69.11,69.24,121900.0,51.4534,51.5576,51.4534,51.5502,121900.0
2015-05-26 11:40:00,69.23,69.24,69.18,69.24,91900.0,51.5427,51.5502,51.5055,51.5502,91900.0
2015-05-26 11:45:00,69.23,69.24,69.14,69.17,67500.0,51.5427,51.5502,51.4757,51.4981,67500.0
2015-05-26 11:50:00,69.17,69.19,69.14,69.17,90900.0,51.4981,51.513,51.4757,51.4981,90900.0
2015-05-26 11:55:00,69.15,69.21,69.14,69.2,98200.0,51.4832,51.5278,51.4757,51.5204,98200.0
2015-05-26 12:00:00,69.2,69.27,69.19,69.21,79900.0,51.5204,51.5725,51.513,51.5278,79900.0
2015-05-26 12:05:00,69.22,69.27,69.19,69.2,70500.0,51.5353,51.5725,51.513,51.5204,70500.0
2015-05-26 12:10:00,69.2,69.3,69.2,69.29,54300.0,51.5204,51.5948,51.5204,51.5874,54300.0
2015-05-26 12:15:00,69.29,69.34,69.29,69.34,38200.0,51.5874,51.6246,51.5874,51.6246,38200.0
2015-05-26 12:20:00,69.33,69.37,69.28,69.36,41800.0,51.6172,51.647,51.58,51.6395,41800.0
2015-05-26 12:25:00,69.37,69.37,69.25,69.27,64100.0,51.647,51.647,51.5576,51.5725,64100.0
2015-05-26 12:30:00,69.27,69.3,69.22,69.24,48800.0,51.5725,51.5948,51.5353,51.5502,48800.0
2015-05-26 12:35:00,69.24,69.29,69.23,69.27,58900.0,51.5502,51.5874,51.5427,51.5725,58900.0
2015-05-26 12:40:00,69.27,69.3,69.2,69.25,238400.0,51.5725,51.5948,51.5204,51.5576,238400.0
2015-05-26 12:45:00,69.25,69.27,69.2,69.27,105200.0,51.5576,51.5725,51.5204,51.5725,105200.0
2015-05-26 12:50:00,69.27,69.3,69.17,69.2,78000.0,51.5725,51.5948,51.4981,51.5204,78000.0
2015-05-26 12:55:00,69.2,69.23,69.18,69.2,71100.0,51.5204,51.5427,51.5055,51.5204,71100.0
2015-05-26 13:00:00,69.2,69.22,69.14,69.17,82900.0,51.5204,51.5353,51.4757,51.4981,82900.0
2015-05-26 13:05:00,69.17,69.17,69.09,69.12,93900.0,51.4981,51.4981,51.4385,51.4608,93900.0
2015-05-26 13:10:00,69.13,69.22,69.12,69.22,44800.0,51.4683,51.5353,51.4608,51.5353,44800.0
2015-05-26 13:15:00,69.23,69.24,69.17,69.18,56100.0,51.5427,51.5502,51.4981,51.5055,56100.0
2015-05-26 13:20:00,69.19,69.22,69.16,69.17,56200.0,51.513,51.5353,51.4906,51.4981,56200.0
2015-05-26 13:25:00,69.17,69.34,69.16,69.3,119400.0,51.4981,51.6246,51.4906,51.5948,119400.0
2015-05-26 13:30:00,69.3,69.31,69.21,69.22,74400.0,51.5948,51.6023,51.5278,51.5353,74400.0
2015-05-26 13:35:00,69.23,69.29,69.12,69.13,83200.0,51.5427,51.5874,51.4608,51.4683,83200.0
2015-05-26 13:40:00,69.14,69.21,69.13,69.19,63600.0,51.4757,51.5278,51.4683,51.513,63600.0
2015-05-26 13:45:00,69.19,69.22,69.15,69.19,48900.0,51.513,51.5353,51.4832,51.513,48900.0
2015-05-26 13:50:00,69.18,69.2,69.12,69.19,181500.0,51.5055,51.5204,51.4608,51.513,181500.0
2015-05-26 13:55:00,69.2,69.21,69.13,69.15,119800.0,51.5204,51.5278,51.4683,51.4832,119800.0
2015-05-26 14:00:00,69.15,69.16,69.12,69.12,81800.0,51.4832,51.4906,51.4608,51.4608,81800.0
2015-05-26 14:05:00,69.13,69.16,69.11,69.13,78900.0,51.4683,51.4906,51.4534,51.4683,78900.0
2015-05-26 14:10:00,69.13,69.14,69.1,69.11,75900.0,51.4683,51.4757,51.4459,51.4534,75900.0
2015-05-26 14:15:00,69.11,69.18,69.1,69.17,125400.0,51.4534,51.5055,51.4459,51.4981,125400.0
2015-05-26 14:20:00,69.17,69.23,69.15,69.15,79800.0,51.4981,51.5427,51.4832,51.4832,79800.0
2015-05-26 14:25:00,69.15,69.27,69.15,69.24,116500.0,51.4832,51.5725,51.4832,51.5502,116500.0
2015-05-26 14:30:00,69.25,69.26,69.2,69.22,101000.0,51.5576,51.5651,51.5204,51.5353,101000.0
2015-05-26 14:35:00,69.21,69.26,69.18,69.25,79400.0,51.5278,51.5651,51.5055,51.5576,79400.0
2015-05-26 14:40:00,69.25,69.27,69.2,69.24,92600.0,51.5576,51.5725,51.5204,51.5502,92600.0
2015-05-26 14:45:00,69.24,69.28,69.2,69.22,81200.0,51.5502,51.58,51.5204,51.5353,81200.0
2015-05-26 14:50:00,69.23,69.23,69.16,69.19,91800.0,51.5427,51.5427,51.4906,51.513,91800.0
2015-05-26 14:55:00,69.19,69.23,69.17,69.2,79000.0,51.513,51.5427,51.4981,51.5204,79000.0
2015-05-26 15:00:00,69.19,69.25,69.15,69.25,120300.0,51.513,51.5576,51.4832,51.5576,120300.0
2015-05-26 15:05:00,69.25,69.31,69.23,69.27,122900.0,51.5576,51.6023,51.5427,51.5725,122900.0
2015-05-26 15:10:00,69.26,69.28,69.22,69.27,70100.0,51.5651,51.58,51.5353,51.5725,70100.0
2015-05-26 15:15:00,69.27,69.34,69.23,69.23,116500.0,51.5725,51.6246,51.5427,51.5427,116500.0
2015-05-26 15:20:00,69.23,69.32,69.22,69.31,104200.0,51.5427,51.6097,51.5353,51.6023,104200.0
2015-05-26 15:25:00,69.31,69.4,69.3,69.39,148900.0,51.6023,51.6693,51.5948,51.6619,148900.0
2015-05-26 15:30:00,69.4,69.47,69.38,69.46,233500.0,51.6693,51.7214,51.6544,51.714,233500.0
2015-05-26 15:35:00,69.47,69.51,69.39,69.45,176800.0,51.7214,51.7512,51.6619,51.7065,176800.0
2015-05-26 15:40:00,69.45,69.55,69.41,69.54,148000.0,51.7065,51.781,51.6767,51.7735,148000.0
2015-05-26 15:45:00,69.53,69.62,69.46,69.54,229700.0,51.7661,51.8331,51.714,51.7735,229700.0
2015-05-26 15:50:00,69.53,69.53,69.39,69.44,301800.0,51.7661,51.7661,51.6619,51.6991,301800.0
2015-05-26 15:55:00,69.43,69.45,69.36,69.37,491300.0,51.6916,51.7065,51.6395,51.647,491300.0
2015-05-27 09:30:00,69.4,69.53,69.17,69.22,222200.0,51.6693,51.7661,51.4981,51.5353,222200.0
2015-05-27 09:35:00,69.23,69.28,69.2,69.27,126700.0,51.5427,51.58,51.5204,51.5725,126700.0
2015-05-27 09:40:00,69.28,69.48,69.26,69.44,129300.0,51.58,51.7289,51.5651,51.6991,129300.0
2015-05-27 09:45:00,69.43,69.43,69.26,69.32,92000.0,51.6916,51.6916,51.5651,51.6097,92000.0
2015-05-27 09:50:00,69.31,69.53,69.3,69.51,98600.0,51.6023,51.7661,51.5948,51.7512,98600.0
2015-05-27 09:55:00,69.51,69.63,69.4,69.41,104200.0,51.7512,51.8405,51.6693,51.6767,104200.0
2015-05-27 10:00:00,69.41,69.45,69.31,69.32,134400.0,51.6767,51.7065,51.6023,51.6097,134400.0
2015-05-27 10:05:00,69.32,69.38,69.3,69.37,69800.0,51.6097,51.6544,51.5948,51.647,69800.0
2015-05-27 10:10:00,69.37,69.4,69.3,69.35,100600.0,51.647,51.6693,51.5948,51.6321,100600.0
2015-05-27 10:15:00,69.35,69.38,69.29,69.29,82200.0,51.6321,51.6544,51.5874,51.5874,82200.0
2015-05-27 10:20:00,69.29,69.32,69.29,69.3,51300.0,51.5874,51.6097,51.5874,51.5948,51300.0
2015-05-27 10:25:00,69.3,69.31,69.19,69.2,84600.0,51.5948,51.6023,51.513,51.5204,84600.0
2015-05-27 10:30:00,69.2,69.3,69.17,69.26,103200.0,51.5204,51.5948,51.4981,51.5651,103200.0
2015-05-27 10:35:00,69.26,69.26,69.22,69.22,38900.0,51.5651,51.5651,51.5353,51.5353,38900.0
2015-05-27 10:40:00,69.23,69.25,69.21,69.23,65200.0,51.5427,51.5576,51.5278,51.5427,65200.0
2015-05-27 10:45:00,69.23,69.23,69.17,69.17,61100.0,51.5427,51.5427,51.4981,51.4981,61100.0
2015-05-27 10:50:00,69.17,69.18,69.1,69.1,90100.0,51.4981,51.5055,51.4459,51.4459,90100.0
2015-05-27 10:55:00,69.11,69.19,69.1,69.1,120800.0,51.4534,51.513,51.4459,51.4459,120800.0
2015-05-27 11:00:00,69.11,69.26,69.11,69.21,134900.0,51.4534,51.5651,51.4534,51.5278,134900.0
2015-05-27 11:05:00,69.21,69.23,69.18,69.2,103800.0,51.5278,51.5427,51.5055,51.5204,103800.0
2015-05-27 11:10:00,69.19,69.21,69.18,69.2,91700.0,51.513,51.5278,51.5055,51.5204,91700.0
2015-05-27 11:15:00,69.2,69.21,69.2,69.2,56300.0,51.5204,51.5278,51.5204,51.5204,56300.0
2015-05-27 11:20:00,69.21,69.27,69.19,69.25,115400.0,51.5278,51.5725,51.513,51.5576,115400.0
2015-05-27 11:25:00,69.26,69.27,69.2,69.2,130300.0,51.5651,51.5725,51.5204,51.5204,130300.0
2015-05-27 11:30:00,69.2,69.22,69.17,69.17,106200.0,51.5204,51.5353,51.4981,51.4981,106200.0
2015-05-27 11:35:00,69.17,69.21,69.16,69.2,99900.0,51.4981,51.5278,51.4906,51.5204,99900.0
2015-05-27 11:40:00,69.19,69.3,69.19,69.28,98800.0,51.513,51.5948,51.513,51.58,98800.0
2015-05-27 11:45:00,69.29,69.32,69.25,69.26,141000.0,51.5874,51.6097,51.5576,51.5651,141000.0
2015-05-27 11:50:00,69.26,69.28,69.25,69.26,53500.0,51.5651,51.58,51.5576,51.5651,53500.0
2015-05-27 11:55:00,69.26,69.28,69.22,69.23,124100.0,51.5651,51.58,51.5353,51.5427,124100.0
2015-05-27 12:00:00,69.23,69.27,69.23,69.25,37300.0,51.5427,51.5725,51.5427,51.5576,37300.0
2015-05-27 12:05:00,69.25,69.26,69.24,69.25,24200.0,51.5576,51.5651,51.5502,51.5576,24200.0
2015-05-27 12:10:00,69.25,69.26,69.23,69.26,81100.0,51.5576,51.5651,51.5427,51.5651,81100.0
2015-05-27 12:15:00,69.26,69.3,69.24,69.3,57800.0,51.5651,51.5948,51.5502,51.5948,57800.0
2015-05-27 12:20:00,69.31,69.35,69.31,69.34,50600.0,51.6023,51.6321,51.6023,51.6246,50600.0
2015-05-27 12:25:00,69.34,69.35,69.32,69.32,33600.0,51.6246,51.6321,51.6097,51.6097,33600.0
2015-05-27 12:30:00,69.32,69.33,69.31,69.31,32000.0,51.6097,51.6172,51.6023,51.6023,32000.0
2015-05-27 12:35:00,69.31,69.32,69.3,69.31,62100.0,51.6023,51.6097,51.5948,51.6023,62100.0
2015-05-27 12:40:00,69.31,69.38,69.3,69.38,74300.0,51.6023,51.6544,51.5948,51.6544,74300.0
2015-05-27 12:45:00,69.37,69.39,69.36,69.38,70200.0,51.647,51.6619,51.6395,51.6544,70200.0
2015-05-27 12:50:00,69.38,69.39,69.37,69.37,39600.0,51.6544,51.6619,51.647,51.647,39600.0
2015-05-27 12:55:00,69.38,69.39,69.36,69.37,48500.0,51.6544,51.6619,51.6395,51.647,48500.0
2015-05-27 13:00:00,69.38,69.43,69.37,69.43,66600.0,51.6544,51.6916,51.647,51.6916,66600.0
2015-05-27 13:05:00,69.42,69.48,69.42,69.47,97600.0,51.6842,51.7289,51.6842,51.7214,97600.0
2015-05-27 13:10:00,69.48,69.5,69.47,69.5,43900.0,51.7289,51.7438,51.7214,51.7438,43900.0
2015-05-27 13:15:00,69.5,69.52,69.49,69.51,36400.0,51.7438,51.7586,51.7363,51.7512,36400.0
2015-05-27 13:20:00,69.52,69.52,69.48,69.48,119400.0,51.7586,51.7586,51.7289,51.7289,119400.0
2015-05-27 13:25:00,69.48,69.58,69.48,69.58,120500.0,51.7289,51.8033,51.7289,51.8033,120500.0
2015-05-27 13:30:00,69.58,69.6,69.57,69.58,41000.0,51.8033,51.8182,51.7959,51.8033,41000.0
2015-05-27 13:35:00,69.57,69.58,69.53,69.53,52300.0,51.7959,51.8033,51.7661,51.7661,52300.0
2015-05-27 13:40:00,69.53,69.54,69.5,69.5,52100.0,51.7661,51.7735,51.7438,51.7438,52100.0
2015-05-27 13:45:00,69.51,69.52,69.49,69.52,52600.0,51.7512,51.7586,51.7363,51.7586,52600.0
2015-05-27 13:50:00,69.53,69.56,69.52,69.55,40900.0,51.7661,51.7884,51.7586,51.781,40900.0
2015-05-27 13:55:00,69.54,69.55,69.51,69.53,94900.0,51.7735,51.781,51.7512,51.7661,94900.0
2015-05-27 14:00:00,69.54,69.58,69.52,69.57,175500.0,51.7735,51.8033,51.7586,51.7959,175500.0
2015-05-27 14:05:00,69.58,69.72,69.57,69.72,112100.0,51.8033,51.9075,51.7959,51.9075,112100.0
2015-05-27 14:10:00,69.72,69.72,69.63,69.64,97600.0,51.9075,51.9075,51.8405,51.848,97600.0
2015-05-27 14:15:00,69.63,69.66,69.59,69.66,127200.0,51.8405,51.8629,51.8108,51.8629,127200.0
2015-05-27 14:20:00,69.66,69.8,69.65,69.8,251800.0,51.8629,51.9671,51.8554,51.9671,251800.0
2015-05-27 14:25:00,69.8,69.8,69.76,69.8,96100.0,51.9671,51.9671,51.9373,51.9671,96100.0
2015-05-27 14:30:00,69.8,69.98,69.75,69.96,380000.0,51.9671,52.1011,51.9299,52.0862,380000.0
2015-05-27 14:35:00,69.97,70.09,69.96,70.07,281600.0,52.0937,52.183,52.0862,52.1681,281600.0
2015-05-27 14:40:00,70.07,70.31,70.06,70.25,284100.0,52.1681,52.3468,52.1607,52.3021,284100.0
2015-05-27 14:45:00,70.26,70.5,70.25,70.47,371500.0,52.3096,52.4883,52.3021,52.4659,371500.0
2015-05-27 14:50:00,70.47,70.91,70.44,70.77,717600.0,52.4659,52.7935,52.4436,52.6893,717600.0
2015-05-27 14:55:00,70.77,71.09,70.75,70.95,882800.0,52.6893,52.9275,52.6744,52.8233,882800.0
2015-05-27 15:00:00,70.95,71.0,70.79,70.79,442300.0,52.8233,52.8605,52.7042,52.7042,442300.0
2015-05-27 15:05:00,70.79,71.08,70.79,71.05,440300.0,52.7042,52.9201,52.7042,52.8978,440300.0
2015-05-27 15:10:00,71.05,71.06,70.88,70.97,274700.0,52.8978,52.9052,52.7712,52.8382,274700.0
2015-05-27 15:15:00,70.97,71.03,70.88,70.97,341500.0,52.8382,52.8829,52.7712,52.8382,341500.0
2015-05-27 15:20:00,70.96,70.97,70.82,70.94,165800.0,52.8307,52.8382,52.7265,52.8159,165800.0
2015-05-27 15:25:00,70.94,70.95,70.88,70.89,157200.0,52.8159,52.8233,52.7712,52.7786,157200.0
2015-05-27 15:30:00,70.88,70.94,70.84,70.89,184400.0,52.7712,52.8159,52.7414,52.7786,184400.0
2015-05-27 15:35:00,70.89,70.98,70.89,70.97,237600.0,52.7786,52.8456,52.7786,52.8382,237600.0
2015-05-27 15:40:00,70.97,71.0,70.94,70.99,240600.0,52.8382,52.8605,52.8159,52.8531,240600.0
2015-05-27 15:45:00,70.99,71.0,70.95,71.0,223100.0,52.8531,52.8605,52.8233,52.8605,223100.0
2015-05-27 15:50:00,70.99,71.0,70.93,70.97,509800.0,52.8531,52.8605,52.8084,52.8382,509800.0
2015-05-27 15:55:00,70.98,71.14,70.96,71.05,917400.0,52.8456,52.9648,52.8307,52.8978,917400.0
2015-05-28 09:30:00,70.95,70.95,70.52,70.56,436200.0,52.8233,52.8233,52.5032,52.5329,436200.0
2015-05-28 09:35:00,70.56,70.95,70.56,70.94,176400.0,52.5329,52.8233,52.5329,52.8159,176400.0
2015-05-28 09:40:00,70.94,71.32,70.89,71.32,376400.0,52.8159,53.0988,52.7786,53.0988,376400.0
2015-05-28 09:45:00,71.3,71.31,70.95,71.04,227700.0,53.0839,53.0913,52.8233,52.8903,227700.0
2015-05-28 09:50:00,71.05,71.05,70.71,71.0,141100.0,52.8978,52.8978,52.6446,52.8605,141100.0
2015-05-28 09:55:00,70.99,70.99,70.79,70.86,106000.0,52.8531,52.8531,52.7042,52.7563,106000.0
2015-05-28 10:00:00,70.86,70.96,70.76,70.96,86800.0,52.7563,52.8307,52.6818,52.8307,86800.0
2015-05-28 10:05:00,70.95,71.03,70.94,71.01,104900.0,52.8233,52.8829,52.8159,52.868,104900.0
2015-05-28 10:10:00,71.01,71.03,70.81,70.94,135000.0,52.868,52.8829,52.7191,52.8159,135000.0
2015-05-28 10:15:00,70.94,71.09,70.92,71.07,89800.0,52.8159,52.9275,52.801,52.9126,89800.0
2015-05-28 10:20:00,71.07,71.08,70.99,71.0,69500.0,52.9126,52.9201,52.8531,52.8605,69500.0
2015-05-28 10:25:00,71.01,71.03,70.93,71.03,120200.0,52.868,52.8829,52.8084,52.8829,120200.0
2015-05-28 10:30:00,71.02,71.03,70.87,70.9,112900.0,52.8754,52.8829,52.7637,52.7861,112900.0
2015-05-28 10:35:00,70.9,70.95,70.84,70.95,100200.0,52.7861,52.8233,52.7414,52.8233,100200.0
2015-05-28 10:40:00,70.96,71.04,70.91,71.04,70700.0,52.8307,52.8903,52.7935,52.8903,70700.0
2015-05-28 10:45:00,71.04,71.04,70.99,71.01,122400.0,52.8903,52.8903,52.8531,52.868,122400.0
2015-05-28 10:50:00,71.01,71.01,70.9,70.95,93500.0,52.868,52.868,52.7861,52.8233,93500.0
2015-05-28 10:55:00,70.96,71.04,70.94,70.95,94900.0,52.8307,52.8903,52.8159,52.8233,94900.0
2015-05-28 11:00:00,70.95,71.05,70.91,70.93,109400.0,52.8233,52.8978,52.7935,52.8084,109400.0
2015-05-28 11:05:00,70.94,71.07,70.93,71.06,104200.0,52.8159,52.9126,52.8084,52.9052,104200.0
2015-05-28 11:10:00,71.06,71.09,70.97,71.06,100300.0,52.9052,52.9275,52.8382,52.9052,100300.0
2015-05-28 11:15:00,71.07,71.1,71.01,71.05,95300.0,52.9126,52.935,52.868,52.8978,95300.0
2015-05-28 11:20:00,71.05,71.08,71.03,71.05,52700.0,52.8978,52.9201,52.8829,52.8978,52700.0
2015-05-28 11:25:00,71.05,71.05,70.97,71.01,56600.0,52.8978,52.8978,52.8382,52.868,56600.0
2015-05-28 11:30:00,71.02,71.08,71.01,71.05,80100.0,52.8754,52.9201,52.868,52.8978,80100.0
2015-05-28 11:35:00,71.06,71.13,70.98,70.99,91800.0,52.9052,52.9573,52.8456,52.8531,91800.0
2015-05-28 11:40:00,70.99,71.02,70.93,70.94,79400.0,52.8531,52.8754,52.8084,52.8159,79400.0
2015-05-28 11:45:00,70.94,70.94,70.71,70.76,97500.0,52.8159,52.8159,52.6446,52.6818,97500.0
2015-05-28 11:50:00,70.76,70.85,70.69,70.83,79300.0,52.6818,52.7488,52.6297,52.734,79300.0
2015-05-28 11:55:00,70.83,70.86,70.76,70.83,49900.0,52.734,52.7563,52.6818,52.734,49900.0
2015-05-28 12:00:00,70.82,70.86,70.75,70.85,44500.0,52.7265,52.7563,52.6744,52.7488,44500.0
2015-05-28 12:05:00,70.84,70.85,70.75,70.78,49900.0,52.7414,52.7488,52.6744,52.6967,49900.0
2015-05-28 12:10:00,70.78,70.9,70.78,70.89,39400.0,52.6967,52.7861,52.6967,52.7786,39400.0
2015-05-28 12:15:00,70.9,70.94,70.88,70.88,62700.0,52.7861,52.8159,52.7712,52.7712,62700.0
2015-05-28 12:20:00,70.88,70.9,70.83,70.86,59800.0,52.7712,52.7861,52.734,52.7563,59800.0
2015-05-28 12:25:00,70.86,70.96,70.84,70.96,34100.0,52.7563,52.8307,52.7414,52.8307,34100.0
2015-05-28 12:30:00,70.96,70.96,70.83,70.84,74000.0,52.8307,52.8307,52.734,52.7414,74000.0
2015-05-28 12:35:00,70.84,70.85,70.72,70.74,55700.0,52.7414,52.7488,52.6521,52.667,55700.0
2015-05-28 12:40:00,70.73,70.8,70.7,70.78,40600.0,52.6595,52.7116,52.6372,52.6967,40600.0
2015-05-28 12:45:00,70.77,70.82,70.7,70.81,45200.0,52.6893,52.7265,52.6372,52.7191,45200.0
2015-05-28 12:50:00,70.81,70.81,70.71,70.72,32800.0,52.7191,52.7191,52.6446,52.6521,32800.0
2015-05-28 12:55:00,70.72,70.79,70.71,70.77,52800.0,52.6521,52.7042,52.6446,52.6893,52800.0
2015-05-28 13:00:00,70.76,70.82,70.74,70.78,44800.0,52.6818,52.7265,52.667,52.6967,44800.0
2015-05-28 13:05:00,70.77,70.88,70.77,70.84,58100.0,52.6893,52.7712,52.6893,52.7414,58100.0
2015-05-28 13:10:00,70.84,70.87,70.76,70.77,48700.0,52.7414,52.7637,52.6818,52.6893,48700.0
2015-05-28 13:15:00,70.77,70.81,70.73,70.81,47500.0,52.6893,52.7191,52.6595,52.7191,47500.0
2015-05-28 13:20:00,70.8,70.8,70.69,70.74,57300.0,52.7116,52.7116,52.6297,52.667,57300.0
2015-05-28 13:25:00,70.73,70.75,70.7,70.72,39600.0,52.6595,52.6744,52.6372,52.6521,39600.0
2015-05-28 13:30:00,70.72,70.74,70.67,70.67,59800.0,52.6521,52.667,52.6148,52.6148,59800.0
2015-05-28 13:35:00,70.67,70.73,70.63,70.64,95500.0,52.6148,52.6595,52.5851,52.5925,95500.0
2015-05-28 13:40:00,70.64,70.75,70.62,70.75,84700.0,52.5925,52.6744,52.5776,52.6744,84700.0
2015-05-28 13:45:00,70.74,70.82,70.72,70.8,57000.0,52.667,52.7265,52.6521,52.7116,57000.0
2015-05-28 13:50:00,70.8,70.83,70.75,70.79,55300.0,52.7116,52.734,52.6744,52.7042,55300.0
2015-05-28 13:55:00,70.8,70.83,70.71,70.71,49500.0,52.7116,52.734,52.6446,52.6446,49500.0
2015-05-28 14:00:00,70.71,70.73,70.66,70.66,46500.0,52.6446,52.6595,52.6074,52.6074,46500.0
2015-05-28 14:05:00,70.67,70.67,70.53,70.58,118600.0,52.6148,52.6148,52.5106,52.5478,118600.0
2015-05-28 14:10:00,70.58,70.64,70.53,70.64,97200.0,52.5478,52.5925,52.5106,52.5925,97200.0
2015-05-28 14:15:00,70.63,70.65,70.51,70.54,89900.0,52.5851,52.5999,52.4957,52.518,89900.0
2015-05-28 14:20:00,70.54,70.68,70.54,70.61,69100.0,52.518,52.6223,52.518,52.5702,69100.0
2015-05-28 14:25:00,70.61,70.76,70.6,70.75,124700.0,52.5702,52.6818,52.5627,52.6744,124700.0
2015-05-28 14:30:00,70.74,70.76,70.65,70.67,56200.0,52.667,52.6818,52.5999,52.6148,56200.0
2015-05-28 14:35:00,70.68,70.77,70.68,70.74,54600.0,52.6223,52.6893,52.6223,52.667,54600.0
2015-05-28 14:40:00,70.75,70.75,70.66,70.73,58100.0,52.6744,52.6744,52.6074,52.6595,58100.0
2015-05-28 14:45:00,70.73,70.74,70.67,70.68,41500.0,52.6595,52.667,52.6148,52.6223,41500.0
2015-05-28 14:50:00,70.69,70.73,70.67,70.73,40500.0,52.6297,52.6595,52.6148,52.6595,40500.0
2015-05-28 14:55:00,70.73,70.75,70.65,70.73,64500.0,52.6595,52.6744,52.5999,52.6595,64500.0
2015-05-28 15:00:00,70.72,70.74,70.7,70.74,64900.0,52.6521,52.667,52.6372,52.667,64900.0
2015-05-28 15:05:00,70.75,70.76,70.67,70.67,72400.0,52.6744,52.6818,52.6148,52.6148,72400.0
2015-05-28 15:10:00,70.67,70.74,70.67,70.71,87200.0,52.6148,52.667,52.6148,52.6446,87200.0
2015-05-28 15:15:00,70.71,70.8,70.7,70.75,76600.0,52.6446,52.7116,52.6372,52.6744,76600.0
2015-05-28 15:20:00,70.74,70.8,70.71,70.79,74700.0,52.667,52.7116,52.6446,52.7042,74700.0
2015-05-28 15:25:00,70.79,70.8,70.73,70.77,78500.0,52.7042,52.7116,52.6595,52.6893,78500.0
2015-05-28 15:30:00,70.77,70.8,70.72,70.76,122900.0,52.6893,52.7116,52.6521,52.6818,122900.0
2015-05-28 15:35:00,70.77,70.78,70.72,70.77,114900.0,52.6893,52.6967,52.6521,52.6893,114900.0
2015-05-28 15:40:00,70.77,70.8,70.73,70.76,96100.0,52.6893,52.7116,52.6595,52.6818,96100.0
2015-05-28 15:45:00,70.76,70.84,70.76,70.83,116900.0,52.6818,52.7414,52.6818,52.734,116900.0
2015-05-28 15:50:00,70.83,70.83,70.7,70.7,308500.0,52.734,52.734,52.6372,52.6372,308500.0
2015-05-28 15:55:00,70.7,70.73,70.61,70.61,635700.0,52.6372,52.6595,52.5702,52.5702,635700.0
2015-05-29 09:30:00,70.69,70.9,70.6,70.69,259239.0,52.6297,52.7861,52.5627,52.6297,259239.0
2015-05-29 09:35:00,70.66,70.68,70.3,70.32,165155.0,52.6074,52.6223,52.3394,52.3543,165155.0
2015-05-29 09:40:00,70.32,70.35,70.22,70.27,140469.0,52.3543,52.3766,52.2798,52.317,140469.0
2015-05-29 09:45:00,70.27,70.33,70.24,70.29,238929.0,52.317,52.3617,52.2947,52.3319,238929.0
2015-05-29 09:50:00,70.29,70.55,70.28,70.43,117224.0,52.3319,52.5255,52.3245,52.4362,117224.0
2015-05-29 09:55:00,70.44,70.86,70.43,70.79,702275.0,52.4436,52.7563,52.4362,52.7042,702275.0
2015-05-29 10:00:00,70.79,70.82,70.59,70.76,212535.0,52.7042,52.7265,52.5553,52.6818,212535.0
2015-05-29 10:05:00,70.75,70.76,70.62,70.69,92528.0,52.6744,52.6818,52.5776,52.6297,92528.0
2015-05-29 10:10:00,70.68,70.68,70.38,70.42,104493.0,52.6223,52.6223,52.3989,52.4287,104493.0
2015-05-29 10:15:00,70.42,70.48,70.34,70.44,67615.0,52.4287,52.4734,52.3691,52.4436,67615.0
2015-05-29 10:20:00,70.44,70.61,70.43,70.5,74824.0,52.4436,52.5702,52.4362,52.4883,74824.0
2015-05-29 10:25:00,70.49,70.53,70.38,70.38,69329.0,52.4808,52.5106,52.3989,52.3989,69329.0
2015-05-29 10:30:00,70.39,70.4,70.33,70.34,61185.0,52.4064,52.4138,52.3617,52.3691,61185.0
2015-05-29 10:35:00,70.33,70.34,70.18,70.23,113626.0,52.3617,52.3691,52.25,52.2872,113626.0
2015-05-29 10:40:00,70.25,70.26,70.1,70.12,145244.0,52.3021,52.3096,52.1905,52.2054,145244.0
2015-05-29 10:45:00,70.12,70.14,70.03,70.07,114276.0,52.2054,52.2202,52.1383,52.1681,114276.0
2015-05-29 10:50:00,70.07,70.08,69.96,69.99,92247.0,52.1681,52.1756,52.0862,52.1086,92247.0
2015-05-29 10:55:00,69.99,70.0,69.92,69.98,98946.0,52.1086,52.116,52.0564,52.1011,98946.0
2015-05-29 11:00:00,69.99,70.12,69.95,70.12,126141.0,52.1086,52.2054,52.0788,52.2054,126141.0
2015-05-29 11:05:00,70.12,70.18,70.09,70.15,92881.0,52.2054,52.25,52.183,52.2277,92881.0
2015-05-29 11:10:00,70.15,70.16,70.05,70.05,76372.0,52.2277,52.2351,52.1532,52.1532,76372.0
2015-05-29 11:15:00,70.05,70.18,70.04,70.18,128823.0,52.1532,52.25,52.1458,52.25,128823.0
2015-05-29 11:20:00,70.18,70.2,70.1,70.12,65817.0,52.25,52.2649,52.1905,52.2054,65817.0
2015-05-29 11:25:00,70.11,70.17,70.02,70.03,125556.0,52.1979,52.2426,52.1309,52.1383,125556.0
2015-05-29 11:30:00,70.04,70.09,69.99,70.07,92110.0,52.1458,52.183,52.1086,52.1681,92110.0
2015-05-29 11:35:00,70.07,70.13,70.01,70.13,92852.0,52.1681,52.2128,52.1235,52.2128,92852.0
2015-05-29 11:40:00,70.12,70.24,70.11,70.23,72457.0,52.2054,52.2947,52.1979,52.2872,72457.0
2015-05-29 11:45:00,70.24,70.3,70.23,70.27,70999.0,52.2947,52.3394,52.2872,52.317,70999.0
2015-05-29 11:50:00,70.27,70.32,70.25,70.31,49533.0,52.317,52.3543,52.3021,52.3468,49533.0
2015-05-29 11:55:00,70.31,70.36,70.29,70.31,89861.0,52.3468,52.384,52.3319,52.3468,89861.0
2015-05-29 12:00:00,70.31,70.42,70.3,70.39,98742.0,52.3468,52.4287,52.3394,52.4064,98742.0
2015-05-29 12:05:00,70.38,70.43,70.37,70.38,52138.0,52.3989,52.4362,52.3915,52.3989,52138.0
2015-05-29 12:10:00,70.38,70.38,70.26,70.27,74689.0,52.3989,52.3989,52.3096,52.317,74689.0
2015-05-29 12:15:00,70.27,70.3,70.22,70.27,86633.0,52.317,52.3394,52.2798,52.317,86633.0
2015-05-29 12:20:00,70.27,70.33,70.26,70.32,72943.0,52.317,52.3617,52.3096,52.3543,72943.0
2015-05-29 12:25:00,70.32,70.44,70.31,70.44,48795.0,52.3543,52.4436,52.3468,52.4436,48795.0
2015-05-29 12:30:00,70.43,70.56,70.43,70.52,74262.0,52.4362,52.5329,52.4362,52.5032,74262.0
2015-05-29 12:35:00,70.52,70.6,70.51,70.58,65830.0,52.5032,52.5627,52.4957,52.5478,65830.0
2015-05-29 12:40:00,70.58,70.6,70.52,70.53,50178.0,52.5478,52.5627,52.5032,52.5106,50178.0
2015-05-29 12:45:00,70.53,70.63,70.52,70.62,119508.0,52.5106,52.5851,52.5032,52.5776,119508.0
2015-05-29 12:50:00,70.61,70.62,70.54,70.58,92027.0,52.5702,52.5776,52.518,52.5478,92027.0
2015-05-29 12:55:00,70.58,70.62,70.55,70.55,75194.0,52.5478,52.5776,52.5255,52.5255,75194.0
2015-05-29 13:00:00,70.56,70.57,70.51,70.55,86703.0,52.5329,52.5404,52.4957,52.5255,86703.0
2015-05-29 13:05:00,70.55,70.56,70.49,70.54,130814.0,52.5255,52.5329,52.4808,52.518,130814.0
2015-05-29 13:10:00,70.55,70.6,70.52,70.58,77766.0,52.5255,52.5627,52.5032,52.5478,77766.0
2015-05-29 13:15:00,70.57,70.58,70.52,70.52,75647.0,52.5404,52.5478,52.5032,52.5032,75647.0
2015-05-29 13:20:00,70.52,70.57,70.51,70.56,98083.0,52.5032,52.5404,52.4957,52.5329,98083.0
2015-05-29 13:25:00,70.56,70.6,70.51,70.51,85651.0,52.5329,52.5627,52.4957,52.4957,85651.0
2015-05-29 13:30:00,70.52,70.54,70.49,70.51,62065.0,52.5032,52.518,52.4808,52.4957,62065.0
2015-05-29 13:35:00,70.5,70.53,70.5,70.51,53258.0,52.4883,52.5106,52.4883,52.4957,53258.0
2015-05-29 13:40:00,70.51,70.51,70.49,70.51,63595.0,52.4957,52.4957,52.4808,52.4957,63595.0
2015-05-29 13:45:00,70.5,70.51,70.49,70.5,49566.0,52.4883,52.4957,52.4808,52.4883,49566.0
2015-05-29 13:50:00,70.5,70.5,70.39,70.4,99616.0,52.4883,52.4883,52.4064,52.4138,99616.0
2015-05-29 13:55:00,70.41,70.43,70.38,70.39,53771.0,52.4213,52.4362,52.3989,52.4064,53771.0
2015-05-29 14:00:00,70.38,70.39,70.26,70.26,83260.0,52.3989,52.4064,52.3096,52.3096,83260.0
2015-05-29 14:05:00,70.26,70.31,70.24,70.25,107274.0,52.3096,52.3468,52.2947,52.3021,107274.0
2015-05-29 14:10:00,70.25,70.27,70.22,70.23,56829.0,52.3021,52.317,52.2798,52.2872,56829.0
2015-05-29 14:15:00,70.23,70.27,70.18,70.18,78422.0,52.2872,52.317,52.25,52.25,78422.0
2015-05-29 14:20:00,70.18,70.23,70.06,70.06,94222.0,52.25,52.2872,52.1607,52.1607,94222.0
2015-05-29 14:25:00,70.07,70.17,70.06,70.13,72501.0,52.1681,52.2426,52.1607,52.2128,72501.0
2015-05-29 14:30:00,70.11,70.13,70.07,70.11,74381.0,52.1979,52.2128,52.1681,52.1979,74381.0
2015-05-29 14:35:00,70.1,70.1,70.01,70.05,71020.0,52.1905,52.1905,52.1235,52.1532,71020.0
2015-05-29 14:40:00,70.05,70.11,69.99,70.06,121687.0,52.1532,52.1979,52.1086,52.1607,121687.0
2015-05-29 14:45:00,70.06,70.15,69.99,70.1,198222.0,52.1607,52.2277,52.1086,52.1905,198222.0
2015-05-29 14:50:00,70.09,70.17,70.08,70.14,95052.0,52.183,52.2426,52.1756,52.2202,95052.0
2015-05-29 14:55:00,70.15,70.2,70.08,70.19,78913.0,52.2277,52.2649,52.1756,52.2575,78913.0
2015-05-29 15:00:00,70.18,70.25,70.17,70.19,95470.0,52.25,52.3021,52.2426,52.2575,95470.0
2015-05-29 15:05:00,70.18,70.35,70.17,70.31,112603.0,52.25,52.3766,52.2426,52.3468,112603.0
2015-05-29 15:10:00,70.3,70.36,70.27,70.31,82879.0,52.3394,52.384,52.317,52.3468,82879.0
2015-05-29 15:15:00,70.31,70.32,70.21,70.22,69563.0,52.3468,52.3543,52.2724,52.2798,69563.0
2015-05-29 15:20:00,70.22,70.26,70.14,70.22,90456.0,52.2798,52.3096,52.2202,52.2798,90456.0
2015-05-29 15:25:00,70.23,70.26,70.13,70.14,103327.0,52.2872,52.3096,52.2128,52.2202,103327.0
2015-05-29 15:30:00,70.14,70.23,70.1,70.12,132938.0,52.2202,52.2872,52.1905,52.2054,132938.0
2015-05-29 15:35:00,70.12,70.21,70.1,70.18,141639.0,52.2054,52.2724,52.1905,52.25,141639.0
2015-05-29 15:40:00,70.18,70.23,70.13,70.15,150800.0,52.25,52.2872,52.2128,52.2277,150800.0
2015-05-29 15:45:00,70.15,70.16,70.08,70.08,167158.0,52.2277,52.2351,52.1756,52.1756,167158.0
2015-05-29 15:50:00,70.07,70.08,69.6,69.73,1432657.0,52.1681,52.1756,51.8182,51.915,1432657.0
2015-05-29 15:55:00,69.73,69.77,69.67,69.69,1107643.0,51.915,51.9448,51.8703,51.8852,1107643.0
2015-06-01 09:30:00,69.54,69.73,69.49,69.68,316866.0,52.1315,52.274,52.0941,52.2365,316866.0
2015-06-01 09:35:00,69.69,69.71,69.49,69.54,110478.0,52.244,52.259,52.0941,52.1315,110478.0
2015-06-01 09:40:00,69.55,69.55,69.47,69.48,91254.0,52.139,52.139,52.0791,52.0866,91254.0
2015-06-01 09:45:00,69.48,69.53,69.31,69.37,117970.0,52.0866,52.124,51.9591,52.0041,117970.0
2015-06-01 09:50:00,69.37,69.4,69.3,69.39,84580.0,52.0041,52.0266,51.9516,52.0191,84580.0
2015-06-01 09:55:00,69.39,69.44,69.28,69.36,88101.0,52.0191,52.0566,51.9366,51.9966,88101.0
2015-06-01 10:00:00,69.36,69.54,69.35,69.45,164671.0,51.9966,52.1315,51.9891,52.0641,164671.0
2015-06-01 10:05:00,69.45,69.49,69.18,69.34,187090.0,52.0641,52.0941,51.8617,51.9816,187090.0
2015-06-01 10:10:00,69.34,69.36,69.18,69.2,103577.0,51.9816,51.9966,51.8617,51.8767,103577.0
2015-06-01 10:15:00,69.21,69.25,69.11,69.12,87593.0,51.8842,51.9141,51.8092,51.8167,87593.0
2015-06-01 10:20:00,69.12,69.33,69.11,69.26,88440.0,51.8167,51.9741,51.8092,51.9216,88440.0
2015-06-01 10:25:00,69.25,69.42,69.24,69.4,80187.0,51.9141,52.0416,51.9066,52.0266,80187.0
2015-06-01 10:30:00,69.39,69.4,69.2,69.33,106135.0,52.0191,52.0266,51.8767,51.9741,106135.0
2015-06-01 10:35:00,69.34,69.4,69.25,69.32,72732.0,51.9816,52.0266,51.9141,51.9666,72732.0
2015-06-01 10:40:00,69.33,69.33,69.22,69.26,56766.0,51.9741,51.9741,51.8917,51.9216,56766.0
2015-06-01 10:45:00,69.25,69.38,69.23,69.36,57824.0,51.9141,52.0116,51.8991,51.9966,57824.0
2015-06-01 10:50:00,69.35,69.44,69.33,69.38,71293.0,51.9891,52.0566,51.9741,52.0116,71293.0
2015-06-01 10:55:00,69.38,69.56,69.32,69.51,85663.0,52.0116,52.1465,51.9666,52.1091,85663.0
2015-06-01 11:00:00,69.52,69.65,69.52,69.63,87086.0,52.1166,52.214,52.1166,52.199,87086.0
2015-06-01 11:05:00,69.62,69.7,69.57,69.61,76701.0,52.1915,52.2515,52.154,52.184,76701.0
2015-06-01 11:10:00,69.61,69.64,69.55,69.57,53652.0,52.184,52.2065,52.139,52.154,53652.0
2015-06-01 11:15:00,69.55,69.59,69.52,69.56,48043.0,52.139,52.169,52.1166,52.1465,48043.0
2015-06-01 11:20:00,69.58,69.72,69.55,69.67,112620.0,52.1615,52.2665,52.139,52.229,112620.0
2015-06-01 11:25:00,69.68,69.68,69.48,69.52,70477.0,52.2365,52.2365,52.0866,52.1166,70477.0
2015-06-01 11:30:00,69.52,69.62,69.51,69.51,65106.0,52.1166,52.1915,52.1091,52.1091,65106.0
2015-06-01 11:35:00,69.51,69.58,69.47,69.55,56831.0,52.1091,52.1615,52.0791,52.139,56831.0
2015-06-01 11:40:00,69.55,69.62,69.53,69.6,50528.0,52.139,52.1915,52.124,52.1765,50528.0
2015-06-01 11:45:00,69.6,69.61,69.54,69.55,71033.0,52.1765,52.184,52.1315,52.139,71033.0
2015-06-01 11:50:00,69.55,69.58,69.51,69.57,45504.0,52.139,52.1615,52.1091,52.154,45504.0
2015-06-01 11:55:00,69.58,69.6,69.54,69.57,60947.0,52.1615,52.1765,52.1315,52.154,60947.0
2015-06-01 12:00:00,69.58,69.65,69.56,69.63,58764.0,52.1615,52.214,52.1465,52.199,58764.0
2015-06-01 12:05:00,69.63,69.66,69.57,69.58,45210.0,52.199,52.2215,52.154,52.1615,45210.0
2015-06-01 12:10:00,69.58,69.61,69.52,69.55,54805.0,52.1615,52.184,52.1166,52.139,54805.0
2015-06-01 12:15:00,69.55,69.69,69.5,69.69,129337.0,52.139,52.244,52.1016,52.244,129337.0
2015-06-01 12:20:00,69.69,69.73,69.64,69.73,56283.0,52.244,52.274,52.2065,52.274,56283.0
2015-06-01 12:25:00,69.73,69.85,69.68,69.84,86875.0,52.274,52.3639,52.2365,52.3564,86875.0
2015-06-01 12:30:00,69.85,69.87,69.77,69.78,53251.0,52.3639,52.3789,52.304,52.3115,53251.0
2015-06-01 12:35:00,69.78,69.78,69.69,69.74,68956.0,52.3115,52.3115,52.244,52.2815,68956.0
2015-06-01 12:40:00,69.74,69.75,69.69,69.75,45684.0,52.2815,52.289,52.244,52.289,45684.0
2015-06-01 12:45:00,69.75,69.78,69.71,69.75,43024.0,52.289,52.3115,52.259,52.289,43024.0
2015-06-01 12:50:00,69.75,69.81,69.75,69.78,38924.0,52.289,52.334,52.289,52.3115,38924.0
2015-06-01 12:55:00,69.78,69.86,69.77,69.85,41832.0,52.3115,52.3714,52.304,52.3639,41832.0
2015-06-01 13:00:00,69.84,69.9,69.79,69.79,48505.0,52.3564,52.4014,52.319,52.319,48505.0
2015-06-01 13:05:00,69.79,69.83,69.75,69.79,45837.0,52.319,52.3489,52.289,52.319,45837.0
2015-06-01 13:10:00,69.8,69.86,69.79,69.82,39900.0,52.3265,52.3714,52.319,52.3414,39900.0
2015-06-01 13:15:00,69.83,69.85,69.78,69.8,45491.0,52.3489,52.3639,52.3115,52.3265,45491.0
2015-06-01 13:20:00,69.8,69.88,69.79,69.86,51620.0,52.3265,52.3864,52.319,52.3714,51620.0
2015-06-01 13:25:00,69.86,69.87,69.82,69.86,39061.0,52.3714,52.3789,52.3414,52.3714,39061.0
2015-06-01 13:30:00,69.87,69.9,69.81,69.81,55741.0,52.3789,52.4014,52.334,52.334,55741.0
2015-06-01 13:35:00,69.81,69.82,69.76,69.77,32268.0,52.334,52.3414,52.2965,52.304,32268.0
2015-06-01 13:40:00,69.76,69.79,69.73,69.76,43744.0,52.2965,52.319,52.274,52.2965,43744.0
2015-06-01 13:45:00,69.76,69.82,69.73,69.8,43128.0,52.2965,52.3414,52.274,52.3265,43128.0
2015-06-01 13:50:00,69.8,69.81,69.73,69.76,45995.0,52.3265,52.334,52.274,52.2965,45995.0
2015-06-01 13:55:00,69.76,69.8,69.74,69.79,39881.0,52.2965,52.3265,52.2815,52.319,39881.0
2015-06-01 14:00:00,69.8,69.82,69.72,69.73,71784.0,52.3265,52.3414,52.2665,52.274,71784.0
2015-06-01 14:05:00,69.74,69.75,69.7,69.74,45314.0,52.2815,52.289,52.2515,52.2815,45314.0
2015-06-01 14:10:00,69.75,69.77,69.71,69.72,51557.0,52.289,52.304,52.259,52.2665,51557.0
2015-06-01 14:15:00,69.71,69.84,69.71,69.84,40213.0,52.259,52.3564,52.259,52.3564,40213.0
2015-06-01 14:20:00,69.83,69.87,69.82,69.86,51872.0,52.3489,52.3789,52.3414,52.3714,51872.0
2015-06-01 14:25:00,69.86,69.88,69.79,69.79,57205.0,52.3714,52.3864,52.319,52.319,57205.0
2015-06-01 14:30:00,69.79,69.85,69.74,69.74,60463.0,52.319,52.3639,52.2815,52.2815,60463.0
2015-06-01 14:35:00,69.75,69.8,69.71,69.71,54759.0,52.289,52.3265,52.259,52.259,54759.0
2015-06-01 14:40:00,69.71,69.76,69.69,69.74,48844.0,52.259,52.2965,52.244,52.2815,48844.0
2015-06-01 14:45:00,69.73,69.74,69.65,69.67,97588.0,52.274,52.2815,52.214,52.229,97588.0
2015-06-01 14:50:00,69.68,69.68,69.6,69.61,71031.0,52.2365,52.2365,52.1765,52.184,71031.0
2015-06-01 14:55:00,69.61,69.61,69.53,69.54,82809.0,52.184,52.184,52.124,52.1315,82809.0
2015-06-01 15:00:00,69.54,69.68,69.54,69.67,81567.0,52.1315,52.2365,52.1315,52.229,81567.0
2015-06-01 15:05:00,69.67,69.7,69.62,69.69,130663.0,52.229,52.2515,52.1915,52.244,130663.0
2015-06-01 15:10:00,69.69,69.71,69.65,69.7,42787.0,52.244,52.259,52.214,52.2515,42787.0
2015-06-01 15:15:00,69.7,69.72,69.61,69.61,61098.0,52.2515,52.2665,52.184,52.184,61098.0
2015-06-01 15:20:00,69.61,69.64,69.57,69.57,71020.0,52.184,52.2065,52.154,52.154,71020.0
2015-06-01 15:25:00,69.57,69.64,69.55,69.61,63885.0,52.154,52.2065,52.139,52.184,63885.0
2015-06-01 15:30:00,69.61,69.61,69.47,69.5,131826.0,52.184,52.184,52.0791,52.1016,131826.0
2015-06-01 15:35:00,69.5,69.53,69.48,69.5,90541.0,52.1016,52.124,52.0866,52.1016,90541.0
2015-06-01 15:40:00,69.49,69.55,69.47,69.53,161233.0,52.0941,52.139,52.0791,52.124,161233.0
2015-06-01 15:45:00,69.52,69.54,69.51,69.52,140940.0,52.1166,52.1315,52.1091,52.1166,140940.0
2015-06-01 15:50:00,69.52,69.52,69.38,69.4,347054.0,52.1166,52.1166,52.0116,52.0266,347054.0
2015-06-01 15:55:00,69.4,69.44,69.34,69.41,444898.0,52.0266,52.0566,51.9816,52.0341,444898.0
2015-06-02 09:30:00,69.36,69.57,69.29,69.46,321418.0,51.9966,52.154,51.9441,52.0716,321418.0
2015-06-02 09:35:00,69.48,69.51,69.16,69.2,123785.0,52.0866,52.1091,51.8467,51.8767,123785.0
2015-06-02 09:40:00,69.2,69.35,69.06,69.31,93496.0,51.8767,51.9891,51.7717,51.9591,93496.0
2015-06-02 09:45:00,69.31,69.34,69.18,69.26,102726.0,51.9591,51.9816,51.8617,51.9216,102726.0
2015-06-02 09:50:00,69.25,69.34,69.2,69.32,195056.0,51.9141,51.9816,51.8767,51.9666,195056.0
2015-06-02 09:55:00,69.33,69.44,69.32,69.33,92659.0,51.9741,52.0566,51.9666,51.9741,92659.0
2015-06-02 10:00:00,69.33,69.39,69.25,69.38,111458.0,51.9741,52.0191,51.9141,52.0116,111458.0
2015-06-02 10:05:00,69.39,69.43,69.34,69.34,63697.0,52.0191,52.0491,51.9816,51.9816,63697.0
2015-06-02 10:10:00,69.35,69.43,69.33,69.38,125570.0,51.9891,52.0491,51.9741,52.0116,125570.0
2015-06-02 10:15:00,69.38,69.43,69.28,69.29,84979.0,52.0116,52.0491,51.9366,51.9441,84979.0
2015-06-02 10:20:00,69.29,69.34,69.23,69.29,138947.0,51.9441,51.9816,51.8991,51.9441,138947.0
2015-06-02 10:25:00,69.3,69.31,69.19,69.25,96831.0,51.9516,51.9591,51.8692,51.9141,96831.0
2015-06-02 10:30:00,69.26,69.26,69.19,69.24,76094.0,51.9216,51.9216,51.8692,51.9066,76094.0
2015-06-02 10:35:00,69.25,69.43,69.24,69.39,104074.0,51.9141,52.0491,51.9066,52.0191,104074.0
2015-06-02 10:40:00,69.38,69.46,69.37,69.38,61894.0,52.0116,52.0716,52.0041,52.0116,61894.0
2015-06-02 10:45:00,69.38,69.45,69.38,69.41,37586.0,52.0116,52.0641,52.0116,52.0341,37586.0
2015-06-02 10:50:00,69.41,69.41,69.29,69.34,55299.0,52.0341,52.0341,51.9441,51.9816,55299.0
2015-06-02 10:55:00,69.34,69.37,69.28,69.29,56083.0,51.9816,52.0041,51.9366,51.9441,56083.0
2015-06-02 11:00:00,69.28,69.33,69.23,69.29,47322.0,51.9366,51.9741,51.8991,51.9441,47322.0
2015-06-02 11:05:00,69.29,69.33,69.22,69.33,76564.0,51.9441,51.9741,51.8917,51.9741,76564.0
2015-06-02 11:10:00,69.32,69.38,69.31,69.38,41645.0,51.9666,52.0116,51.9591,52.0116,41645.0
2015-06-02 11:15:00,69.38,69.4,69.31,69.33,88483.0,52.0116,52.0266,51.9591,51.9741,88483.0
2015-06-02 11:20:00,69.33,69.4,69.32,69.39,44515.0,51.9741,52.0266,51.9666,52.0191,44515.0
2015-06-02 11:25:00,69.38,69.39,69.22,69.22,82277.0,52.0116,52.0191,51.8917,51.8917,82277.0
2015-06-02 11:30:00,69.24,69.26,69.17,69.26,104108.0,51.9066,51.9216,51.8542,51.9216,104108.0
2015-06-02 11:35:00,69.25,69.27,69.2,69.24,136906.0,51.9141,51.9291,51.8767,51.9066,136906.0
2015-06-02 11:40:00,69.24,69.27,69.21,69.22,82611.0,51.9066,51.9291,51.8842,51.8917,82611.0
2015-06-02 11:45:00,69.22,69.26,69.21,69.23,103568.0,51.8917,51.9216,51.8842,51.8991,103568.0
2015-06-02 11:50:00,69.24,69.26,69.22,69.23,52300.0,51.9066,51.9216,51.8917,51.8991,52300.0
2015-06-02 11:55:00,69.23,69.29,69.22,69.28,59936.0,51.8991,51.9441,51.8917,51.9366,59936.0
2015-06-02 12:00:00,69.28,69.31,69.22,69.27,173740.0,51.9366,51.9591,51.8917,51.9291,173740.0
2015-06-02 12:05:00,69.28,69.49,69.25,69.49,138034.0,51.9366,52.0941,51.9141,52.0941,138034.0
2015-06-02 12:10:00,69.49,69.55,69.47,69.48,82942.0,52.0941,52.139,52.0791,52.0866,82942.0
2015-06-02 12:15:00,69.5,69.51,69.46,69.48,35857.0,52.1016,52.1091,52.0716,52.0866,35857.0
2015-06-02 12:20:00,69.49,69.56,69.49,69.53,132137.0,52.0941,52.1465,52.0941,52.124,132137.0
2015-06-02 12:25:00,69.53,69.54,69.41,69.42,68330.0,52.124,52.1315,52.0341,52.0416,68330.0
2015-06-02 12:30:00,69.43,69.54,69.42,69.53,85351.0,52.0491,52.1315,52.0416,52.124,85351.0
2015-06-02 12:35:00,69.53,69.53,69.47,69.51,92067.0,52.124,52.124,52.0791,52.1091,92067.0
2015-06-02 12:40:00,69.51,69.55,69.42,69.44,77973.0,52.1091,52.139,52.0416,52.0566,77973.0
2015-06-02 12:45:00,69.44,69.56,69.41,69.49,149230.0,52.0566,52.1465,52.0341,52.0941,149230.0
2015-06-02 12:50:00,69.49,69.52,69.44,69.48,92629.0,52.0941,52.1166,52.0566,52.0866,92629.0
2015-06-02 12:55:00,69.48,69.52,69.43,69.46,62158.0,52.0866,52.1166,52.0491,52.0716,62158.0
2015-06-02 13:00:00,69.45,69.6,69.45,69.59,67482.0,52.0641,52.1765,52.0641,52.169,67482.0
2015-06-02 13:05:00,69.6,69.66,69.55,69.58,84809.0,52.1765,52.2215,52.139,52.1615,84809.0
2015-06-02 13:10:00,69.58,69.66,69.57,69.65,53474.0,52.1615,52.2215,52.154,52.214,53474.0
2015-06-02 13:15:00,69.64,69.65,69.6,69.6,36110.0,52.2065,52.214,52.1765,52.1765,36110.0
2015-06-02 13:20:00,69.6,69.66,69.55,69.59,104253.0,52.1765,52.2215,52.139,52.169,104253.0
2015-06-02 13:25:00,69.59,69.6,69.51,69.53,44940.0,52.169,52.1765,52.1091,52.124,44940.0
2015-06-02 13:30:00,69.53,69.56,69.46,69.47,58910.0,52.124,52.1465,52.0716,52.0791,58910.0
2015-06-02 13:35:00,69.47,69.5,69.45,69.48,36160.0,52.0791,52.1016,52.0641,52.0866,36160.0
2015-06-02 13:40:00,69.47,69.52,69.46,69.52,50254.0,52.0791,52.1166,52.0716,52.1166,50254.0
2015-06-02 13:45:00,69.52,69.59,69.51,69.59,52201.0,52.1166,52.169,52.1091,52.169,52201.0
2015-06-02 13:50:00,69.58,69.63,69.55,69.59,63956.0,52.1615,52.199,52.139,52.169,63956.0
2015-06-02 13:55:00,69.58,69.6,69.53,69.54,38988.0,52.1615,52.1765,52.124,52.1315,38988.0
2015-06-02 14:00:00,69.53,69.54,69.45,69.47,59772.0,52.124,52.1315,52.0641,52.0791,59772.0
2015-06-02 14:05:00,69.48,69.54,69.47,69.52,48132.0,52.0866,52.1315,52.0791,52.1166,48132.0
2015-06-02 14:10:00,69.52,69.53,69.4,69.4,78031.0,52.1166,52.124,52.0266,52.0266,78031.0
2015-06-02 14:15:00,69.4,69.42,69.31,69.36,54886.0,52.0266,52.0416,51.9591,51.9966,54886.0
2015-06-02 14:20:00,69.35,69.4,69.31,69.38,59550.0,51.9891,52.0266,51.9591,52.0116,59550.0
2015-06-02 14:25:00,69.38,69.41,69.36,69.4,31475.0,52.0116,52.0341,51.9966,52.0266,31475.0
2015-06-02 14:30:00,69.4,69.41,69.32,69.34,81392.0,52.0266,52.0341,51.9666,51.9816,81392.0
2015-06-02 14:35:00,69.34,69.38,69.3,69.3,71136.0,51.9816,52.0116,51.9516,51.9516,71136.0
2015-06-02 14:40:00,69.29,69.34,69.22,69.31,132063.0,51.9441,51.9816,51.8917,51.9591,132063.0
2015-06-02 14:45:00,69.31,69.34,69.25,69.27,82147.0,51.9591,51.9816,51.9141,51.9291,82147.0
2015-06-02 14:50:00,69.26,69.29,69.21,69.23,82110.0,51.9216,51.9441,51.8842,51.8991,82110.0
2015-06-02 14:55:00,69.23,69.26,69.22,69.26,104925.0,51.8991,51.9216,51.8917,51.9216,104925.0
2015-06-02 15:00:00,69.25,69.33,69.22,69.32,105094.0,51.9141,51.9741,51.8917,51.9666,105094.0
2015-06-02 15:05:00,69.33,69.34,69.22,69.29,74055.0,51.9741,51.9816,51.8917,51.9441,74055.0
2015-06-02 15:10:00,69.29,69.34,69.25,69.33,147079.0,51.9441,51.9816,51.9141,51.9741,147079.0
2015-06-02 15:15:00,69.33,69.4,69.32,69.38,52061.0,51.9741,52.0266,51.9666,52.0116,52061.0
2015-06-02 15:20:00,69.39,69.42,69.34,69.39,88525.0,52.0191,52.0416,51.9816,52.0191,88525.0
2015-06-02 15:25:00,69.39,69.4,69.34,69.39,73519.0,52.0191,52.0266,51.9816,52.0191,73519.0
2015-06-02 15:30:00,69.38,69.45,69.34,69.44,202853.0,52.0116,52.0641,51.9816,52.0566,202853.0
2015-06-02 15:35:00,69.43,69.51,69.42,69.48,123475.0,52.0491,52.1091,52.0416,52.0866,123475.0
2015-06-02 15:40:00,69.47,69.47,69.41,69.44,93678.0,52.0791,52.0791,52.0341,52.0566,93678.0
2015-06-02 15:45:00,69.44,69.46,69.37,69.45,155498.0,52.0566,52.0716,52.0041,52.0641,155498.0
2015-06-02 15:50:00,69.44,69.44,69.35,69.43,257651.0,52.0566,52.0566,51.9891,52.0491,257651.0
2015-06-02 15:55:00,69.42,69.44,69.35,69.35,417671.0,52.0416,52.0566,51.9891,51.9891,417671.0
2015-06-03 09:30:00,69.8,69.9,69.45,69.46,195353.0,52.3265,52.4014,52.0641,52.0716,195353.0
2015-06-03 09:35:00,69.45,69.55,69.45,69.48,56214.0,52.0641,52.139,52.0641,52.0866,56214.0
2015-06-03 09:40:00,69.47,69.61,69.46,69.57,64953.0,52.0791,52.184,52.0716,52.154,64953.0
2015-06-03 09:45:00,69.56,69.62,69.53,69.59,73206.0,52.1465,52.1915,52.124,52.169,73206.0
2015-06-03 09:50:00,69.59,69.65,69.55,69.6,60083.0,52.169,52.214,52.139,52.1765,60083.0
2015-06-03 09:55:00,69.61,69.74,69.61,69.72,52673.0,52.184,52.2815,52.184,52.2665,52673.0
2015-06-03 10:00:00,69.72,69.72,69.55,69.65,85950.0,52.2665,52.2665,52.139,52.214,85950.0
2015-06-03 10:05:00,69.65,69.73,69.64,69.73,80655.0,52.214,52.274,52.2065,52.274,80655.0
2015-06-03 10:10:00,69.73,69.9,69.73,69.83,93060.0,52.274,52.4014,52.274,52.3489,93060.0
2015-06-03 10:15:00,69.84,69.85,69.79,69.83,43084.0,52.3564,52.3639,52.319,52.3489,43084.0
2015-06-03 10:20:00,69.84,69.86,69.8,69.85,48378.0,52.3564,52.3714,52.3265,52.3639,48378.0
2015-06-03 10:25:00,69.84,69.89,69.84,69.87,44080.0,52.3564,52.3939,52.3564,52.3789,44080.0
2015-06-03 10:30:00,69.87,69.92,69.85,69.86,46421.0,52.3789,52.4164,52.3639,52.3714,46421.0
2015-06-03 10:35:00,69.87,69.96,69.83,69.84,85080.0,52.3789,52.4464,52.3489,52.3564,85080.0
2015-06-03 10:40:00,69.84,69.85,69.73,69.78,78494.0,52.3564,52.3639,52.274,52.3115,78494.0
2015-06-03 10:45:00,69.78,69.84,69.76,69.84,67396.0,52.3115,52.3564,52.2965,52.3564,67396.0
2015-06-03 10:50:00,69.84,69.97,69.84,69.96,81335.0,52.3564,52.4539,52.3564,52.4464,81335.0
2015-06-03 10:55:00,69.95,70.05,69.93,70.01,146198.0,52.4389,52.5139,52.4239,52.4839,146198.0
2015-06-03 11:00:00,70.01,70.04,69.94,69.98,60652.0,52.4839,52.5064,52.4314,52.4614,60652.0
2015-06-03 11:05:00,69.98,69.98,69.9,69.92,44039.0,52.4614,52.4614,52.4014,52.4164,44039.0
2015-06-03 11:10:00,69.92,69.95,69.92,69.94,39118.0,52.4164,52.4389,52.4164,52.4314,39118.0
2015-06-03 11:15:00,69.94,69.97,69.9,69.95,48585.0,52.4314,52.4539,52.4014,52.4389,48585.0
2015-06-03 11:20:00,69.96,69.97,69.87,69.87,70726.0,52.4464,52.4539,52.3789,52.3789,70726.0
2015-06-03 11:25:00,69.87,69.91,69.81,69.86,45946.0,52.3789,52.4089,52.334,52.3714,45946.0
2015-06-03 11:30:00,69.87,69.92,69.85,69.86,33491.0,52.3789,52.4164,52.3639,52.3714,33491.0
2015-06-03 11:35:00,69.86,69.92,69.83,69.84,63844.0,52.3714,52.4164,52.3489,52.3564,63844.0
2015-06-03 11:40:00,69.83,69.83,69.69,69.69,69796.0,52.3489,52.3489,52.244,52.244,69796.0
2015-06-03 11:45:00,69.69,69.74,69.65,69.7,57760.0,52.244,52.2815,52.214,52.2515,57760.0
2015-06-03 11:50:00,69.7,69.71,69.66,69.71,73229.0,52.2515,52.259,52.2215,52.259,73229.0
2015-06-03 11:55:00,69.7,69.78,69.69,69.78,40774.0,52.2515,52.3115,52.244,52.3115,40774.0
2015-06-03 12:00:00,69.78,69.78,69.69,69.72,39921.0,52.3115,52.3115,52.244,52.2665,39921.0
2015-06-03 12:05:00,69.72,69.73,69.65,69.71,31165.0,52.2665,52.274,52.214,52.259,31165.0
2015-06-03 12:10:00,69.71,69.73,69.64,69.64,34593.0,52.259,52.274,52.2065,52.2065,34593.0
2015-06-03 12:15:00,69.65,69.68,69.59,69.59,27746.0,52.214,52.2365,52.169,52.169,27746.0
2015-06-03 12:20:00,69.58,69.65,69.54,69.65,42693.0,52.1615,52.214,52.1315,52.214,42693.0
2015-06-03 12:25:00,69.64,69.71,69.64,69.7,60110.0,52.2065,52.259,52.2065,52.2515,60110.0
2015-06-03 12:30:00,69.7,69.72,69.64,69.65,69851.0,52.2515,52.2665,52.2065,52.214,69851.0
2015-06-03 12:35:00,69.66,69.72,69.66,69.69,28776.0,52.2215,52.2665,52.2215,52.244,28776.0
2015-06-03 12:40:00,69.69,69.7,69.63,69.67,55478.0,52.244,52.2515,52.199,52.229,55478.0
2015-06-03 12:45:00,69.66,69.67,69.63,69.66,39498.0,52.2215,52.229,52.199,52.2215,39498.0
2015-06-03 12:50:00,69.66,69.66,69.55,69.61,46584.0,52.2215,52.2215,52.139,52.184,46584.0
2015-06-03 12:55:00,69.61,69.69,69.6,69.69,41070.0,52.184,52.244,52.1765,52.244,41070.0
2015-06-03 13:00:00,69.68,69.7,69.63,69.67,59992.0,52.2365,52.2515,52.199,52.229,59992.0
2015-06-03 13:05:00,69.68,69.71,69.66,69.67,35609.0,52.2365,52.259,52.2215,52.229,35609.0
2015-06-03 13:10:00,69.67,69.71,69.67,69.68,45155.0,52.229,52.259,52.229,52.2365,45155.0
2015-06-03 13:15:00,69.67,69.68,69.63,69.66,28795.0,52.229,52.2365,52.199,52.2215,28795.0
2015-06-03 13:20:00,69.66,69.67,69.59,69.63,40804.0,52.2215,52.229,52.169,52.199,40804.0
2015-06-03 13:25:00,69.63,69.65,69.61,69.64,40983.0,52.199,52.214,52.184,52.2065,40983.0
2015-06-03 13:30:00,69.64,69.66,69.6,69.66,39327.0,52.2065,52.2215,52.1765,52.2215,39327.0
2015-06-03 13:35:00,69.65,69.66,69.61,69.62,34362.0,52.214,52.2215,52.184,52.1915,34362.0
2015-06-03 13:40:00,69.64,69.65,69.6,69.63,32358.0,52.2065,52.214,52.1765,52.199,32358.0
2015-06-03 13:45:00,69.61,69.64,69.58,69.64,90714.0,52.184,52.2065,52.1615,52.2065,90714.0
2015-06-03 13:50:00,69.64,69.72,69.64,69.72,34545.0,52.2065,52.2665,52.2065,52.2665,34545.0
2015-06-03 13:55:00,69.72,69.73,69.66,69.71,57527.0,52.2665,52.274,52.2215,52.259,57527.0
2015-06-03 14:00:00,69.7,69.77,69.7,69.74,53764.0,52.2515,52.304,52.2515,52.2815,53764.0
2015-06-03 14:05:00,69.74,69.82,69.74,69.77,61793.0,52.2815,52.3414,52.2815,52.304,61793.0
2015-06-03 14:10:00,69.78,69.84,69.77,69.84,68496.0,52.3115,52.3564,52.304,52.3564,68496.0
2015-06-03 14:15:00,69.84,69.9,69.83,69.9,46581.0,52.3564,52.4014,52.3489,52.4014,46581.0
2015-06-03 14:20:00,69.9,69.93,69.87,69.92,63623.0,52.4014,52.4239,52.3789,52.4164,63623.0
2015-06-03 14:25:00,69.92,69.92,69.87,69.9,38304.0,52.4164,52.4164,52.3789,52.4014,38304.0
2015-06-03 14:30:00,69.9,69.93,69.87,69.87,60772.0,52.4014,52.4239,52.3789,52.3789,60772.0
2015-06-03 14:35:00,69.88,69.89,69.85,69.86,48256.0,52.3864,52.3939,52.3639,52.3714,48256.0
2015-06-03 14:40:00,69.85,69.88,69.85,69.85,29911.0,52.3639,52.3864,52.3639,52.3639,29911.0
2015-06-03 14:45:00,69.85,69.86,69.83,69.85,50630.0,52.3639,52.3714,52.3489,52.3639,50630.0
2015-06-03 14:50:00,69.86,69.88,69.84,69.86,40003.0,52.3714,52.3864,52.3564,52.3714,40003.0
2015-06-03 14:55:00,69.86,69.88,69.85,69.87,48999.0,52.3714,52.3864,52.3639,52.3789,48999.0
2015-06-03 15:00:00,69.87,69.91,69.86,69.89,110463.0,52.3789,52.4089,52.3714,52.3939,110463.0
2015-06-03 15:05:00,69.9,69.91,69.86,69.87,40698.0,52.4014,52.4089,52.3714,52.3789,40698.0
2015-06-03 15:10:00,69.87,69.92,69.87,69.89,93170.0,52.3789,52.4164,52.3789,52.3939,93170.0
2015-06-03 15:15:00,69.88,69.89,69.76,69.81,76393.0,52.3864,52.3939,52.2965,52.334,76393.0
2015-06-03 15:20:00,69.8,69.83,69.77,69.8,82985.0,52.3265,52.3489,52.304,52.3265,82985.0
2015-06-03 15:25:00,69.81,69.83,69.79,69.82,74860.0,52.334,52.3489,52.319,52.3414,74860.0
2015-06-03 15:30:00,69.82,69.87,69.81,69.86,151671.0,52.3414,52.3789,52.334,52.3714,151671.0
2015-06-03 15:35:00,69.86,69.91,69.85,69.9,122881.0,52.3714,52.4089,52.3639,52.4014,122881.0
2015-06-03 15:40:00,69.9,69.91,69.84,69.9,134565.0,52.4014,52.4089,52.3564,52.4014,134565.0
2015-06-03 15:45:00,69.91,69.91,69.82,69.89,166216.0,52.4089,52.4089,52.3414,52.3939,166216.0
2015-06-03 15:50:00,69.89,69.89,69.8,69.86,269811.0,52.3939,52.3939,52.3265,52.3714,269811.0
2015-06-03 15:55:00,69.86,69.9,69.82,69.87,482820.0,52.3714,52.4014,52.3414,52.3789,482820.0
2015-06-04 09:30:00,69.36,69.51,69.1,69.2,423411.0,51.9966,52.1091,51.8017,51.8767,423411.0
2015-06-04 09:35:00,69.2,69.22,68.93,69.12,157201.0,51.8767,51.8917,51.6742,51.8167,157201.0
2015-06-04 09:40:00,69.2,69.23,69.06,69.08,152856.0,51.8767,51.8991,51.7717,51.7867,152856.0
2015-06-04 09:45:00,69.08,69.11,69.01,69.03,117314.0,51.7867,51.8092,51.7342,51.7492,117314.0
2015-06-04 09:50:00,69.03,69.22,69.0,69.19,86581.0,51.7492,51.8917,51.7267,51.8692,86581.0
2015-06-04 09:55:00,69.19,69.28,69.17,69.21,114868.0,51.8692,51.9366,51.8542,51.8842,114868.0
2015-06-04 10:00:00,69.21,69.33,69.21,69.31,116591.0,51.8842,51.9741,51.8842,51.9591,116591.0
2015-06-04 10:05:00,69.31,69.35,69.27,69.32,180386.0,51.9591,51.9891,51.9291,51.9666,180386.0
2015-06-04 10:10:00,69.33,69.36,69.17,69.18,73596.0,51.9741,51.9966,51.8542,51.8617,73596.0
2015-06-04 10:15:00,69.18,69.23,69.14,69.22,51672.0,51.8617,51.8991,51.8317,51.8917,51672.0
2015-06-04 10:20:00,69.21,69.25,69.12,69.14,83006.0,51.8842,51.9141,51.8167,51.8317,83006.0
2015-06-04 10:25:00,69.14,69.16,69.06,69.09,173743.0,51.8317,51.8467,51.7717,51.7942,173743.0
2015-06-04 10:30:00,69.08,69.09,68.89,68.96,138148.0,51.7867,51.7942,51.6443,51.6967,138148.0
2015-06-04 10:35:00,68.96,69.04,68.91,69.01,80767.0,51.6967,51.7567,51.6593,51.7342,80767.0
2015-06-04 10:40:00,69.01,69.17,69.01,69.15,81034.0,51.7342,51.8542,51.7342,51.8392,81034.0
2015-06-04 10:45:00,69.15,69.16,69.07,69.11,41228.0,51.8392,51.8467,51.7792,51.8092,41228.0
2015-06-04 10:50:00,69.11,69.13,69.05,69.08,57507.0,51.8092,51.8242,51.7642,51.7867,57507.0
2015-06-04 10:55:00,69.08,69.14,69.03,69.03,54341.0,51.7867,51.8317,51.7492,51.7492,54341.0
2015-06-04 11:00:00,69.03,69.06,68.98,69.0,77729.0,51.7492,51.7717,51.7117,51.7267,77729.0
2015-06-04 11:05:00,68.99,69.0,68.9,68.95,116809.0,51.7192,51.7267,51.6518,51.6892,116809.0
2015-06-04 11:10:00,68.94,69.07,68.9,69.04,150328.0,51.6817,51.7792,51.6518,51.7567,150328.0
2015-06-04 11:15:00,69.04,69.1,69.01,69.04,88414.0,51.7567,51.8017,51.7342,51.7567,88414.0
2015-06-04 11:20:00,69.05,69.06,69.03,69.05,69920.0,51.7642,51.7717,51.7492,51.7642,69920.0
2015-06-04 11:25:00,69.05,69.12,69.04,69.06,73454.0,51.7642,51.8167,51.7567,51.7717,73454.0
2015-06-04 11:30:00,69.07,69.07,68.99,69.03,73250.0,51.7792,51.7792,51.7192,51.7492,73250.0
2015-06-04 11:35:00,69.04,69.04,68.97,69.0,73271.0,51.7567,51.7567,51.7042,51.7267,73271.0
2015-06-04 11:40:00,69.0,69.13,69.0,69.04,83650.0,51.7267,51.8242,51.7267,51.7567,83650.0
2015-06-04 11:45:00,69.04,69.05,68.97,69.04,102728.0,51.7567,51.7642,51.7042,51.7567,102728.0
2015-06-04 11:50:00,69.05,69.1,69.05,69.08,63398.0,51.7642,51.8017,51.7642,51.7867,63398.0
2015-06-04 11:55:00,69.08,69.1,68.99,69.07,105341.0,51.7867,51.8017,51.7192,51.7792,105341.0
2015-06-04 12:00:00,69.08,69.1,69.07,69.09,123966.0,51.7867,51.8017,51.7792,51.7942,123966.0
2015-06-04 12:05:00,69.09,69.13,69.08,69.13,57540.0,51.7942,51.8242,51.7867,51.8242,57540.0
2015-06-04 12:10:00,69.12,69.13,69.08,69.12,64681.0,51.8167,51.8242,51.7867,51.8167,64681.0
2015-06-04 12:15:00,69.12,69.17,69.11,69.15,61328.0,51.8167,51.8542,51.8092,51.8392,61328.0
2015-06-04 12:20:00,69.14,69.15,69.1,69.14,100503.0,51.8317,51.8392,51.8017,51.8317,100503.0
2015-06-04 12:25:00,69.14,69.18,69.14,69.17,43560.0,51.8317,51.8617,51.8317,51.8542,43560.0
2015-06-04 12:30:00,69.16,69.25,69.14,69.22,105313.0,51.8467,51.9141,51.8317,51.8917,105313.0
2015-06-04 12:35:00,69.21,69.23,69.19,69.2,66999.0,51.8842,51.8991,51.8692,51.8767,66999.0
2015-06-04 12:40:00,69.2,69.21,69.15,69.15,88590.0,51.8767,51.8842,51.8392,51.8392,88590.0
2015-06-04 12:45:00,69.15,69.16,69.11,69.12,78366.0,51.8392,51.8467,51.8092,51.8167,78366.0
2015-06-04 12:50:00,69.13,69.15,69.11,69.12,43592.0,51.8242,51.8392,51.8092,51.8167,43592.0
2015-06-04 12:55:00,69.12,69.16,69.07,69.1,125972.0,51.8167,51.8467,51.7792,51.8017,125972.0
2015-06-04 13:00:00,69.1,69.11,69.07,69.09,81733.0,51.8017,51.8092,51.7792,51.7942,81733.0
2015-06-04 13:05:00,69.09,69.11,69.03,69.06,128371.0,51.7942,51.8092,51.7492,51.7717,128371.0
2015-06-04 13:10:00,69.05,69.1,69.04,69.06,77038.0,51.7642,51.8017,51.7567,51.7717,77038.0
2015-06-04 13:15:00,69.06,69.06,68.98,69.03,158974.0,51.7717,51.7717,51.7117,51.7492,158974.0
2015-06-04 13:20:00,69.03,69.04,68.98,69.03,139974.0,51.7492,51.7567,51.7117,51.7492,139974.0
2015-06-04 13:25:00,69.03,69.05,68.99,69.0,68104.0,51.7492,51.7642,51.7192,51.7267,68104.0
2015-06-04 13:30:00,69.0,69.03,68.98,68.99,145330.0,51.7267,51.7492,51.7117,51.7192,145330.0
2015-06-04 13:35:00,68.99,69.06,68.94,69.05,120982.0,51.7192,51.7717,51.6817,51.7642,120982.0
2015-06-04 13:40:00,69.04,69.05,68.97,69.02,53070.0,51.7567,51.7642,51.7042,51.7417,53070.0
2015-06-04 13:45:00,69.03,69.06,69.0,69.05,137979.0,51.7492,51.7717,51.7267,51.7642,137979.0
2015-06-04 13:50:00,69.05,69.1,69.01,69.09,133174.0,51.7642,51.8017,51.7342,51.7942,133174.0
2015-06-04 13:55:00,69.08,69.09,68.96,69.0,224764.0,51.7867,51.7942,51.6967,51.7267,224764.0
2015-06-04 14:00:00,68.99,69.08,68.99,69.07,100519.0,51.7192,51.7867,51.7192,51.7792,100519.0
2015-06-04 14:05:00,69.07,69.08,69.04,69.07,75541.0,51.7792,51.7867,51.7567,51.7792,75541.0
2015-06-04 14:10:00,69.07,69.15,69.02,69.13,72981.0,51.7792,51.8392,51.7417,51.8242,72981.0
2015-06-04 14:15:00,69.14,69.16,69.1,69.13,47222.0,51.8317,51.8467,51.8017,51.8242,47222.0
2015-06-04 14:20:00,69.13,69.17,69.11,69.14,42399.0,51.8242,51.8542,51.8092,51.8317,42399.0
2015-06-04 14:25:00,69.14,69.18,69.06,69.07,67177.0,51.8317,51.8617,51.7717,51.7792,67177.0
2015-06-04 14:30:00,69.07,69.08,69.02,69.06,72567.0,51.7792,51.7867,51.7417,51.7717,72567.0
2015-06-04 14:35:00,69.05,69.07,69.02,69.03,123797.0,51.7642,51.7792,51.7417,51.7492,123797.0
2015-06-04 14:40:00,69.03,69.03,68.92,68.92,76325.0,51.7492,51.7492,51.6668,51.6668,76325.0
2015-06-04 14:45:00,68.92,68.96,68.91,68.92,113471.0,51.6668,51.6967,51.6593,51.6668,113471.0
2015-06-04 14:50:00,68.92,68.98,68.92,68.93,64311.0,51.6668,51.7117,51.6668,51.6742,64311.0
2015-06-04 14:55:00,68.94,68.97,68.9,68.91,92000.0,51.6817,51.7042,51.6518,51.6593,92000.0
2015-06-04 15:00:00,68.91,68.97,68.9,68.97,93319.0,51.6593,51.7042,51.6518,51.7042,93319.0
2015-06-04 15:05:00,68.97,69.03,68.96,68.97,99443.0,51.7042,51.7492,51.6967,51.7042,99443.0
2015-06-04 15:10:00,68.98,69.01,68.94,68.99,83395.0,51.7117,51.7342,51.6817,51.7192,83395.0
2015-06-04 15:15:00,68.99,69.0,68.9,68.93,142213.0,51.7192,51.7267,51.6518,51.6742,142213.0
2015-06-04 15:20:00,68.94,68.97,68.9,68.9,109964.0,51.6817,51.7042,51.6518,51.6518,109964.0
2015-06-04 15:25:00,68.9,68.99,68.89,68.93,148432.0,51.6518,51.7192,51.6443,51.6742,148432.0
2015-06-04 15:30:00,68.93,68.95,68.82,68.82,194781.0,51.6742,51.6892,51.5918,51.5918,194781.0
2015-06-04 15:35:00,68.82,68.88,68.79,68.83,152312.0,51.5918,51.6368,51.5693,51.5993,152312.0
2015-06-04 15:40:00,68.83,68.89,68.81,68.87,122691.0,51.5993,51.6443,51.5843,51.6293,122691.0
2015-06-04 15:45:00,68.87,68.87,68.81,68.81,129143.0,51.6293,51.6293,51.5843,51.5843,129143.0
2015-06-04 15:50:00,68.81,68.82,68.76,68.8,335667.0,51.5843,51.5918,51.5468,51.5768,335667.0
2015-06-04 15:55:00,68.8,68.95,68.78,68.92,462995.0,51.5768,51.6892,51.5618,51.6668,462995.0
2015-06-05 09:30:00,68.96,68.96,68.67,68.84,168801.0,51.6967,51.6967,51.4793,51.6068,168801.0
2015-06-05 09:35:00,68.83,68.87,68.62,68.62,86599.0,51.5993,51.6293,51.4419,51.4419,86599.0
2015-06-05 09:40:00,68.6,68.61,68.38,68.51,210490.0,51.4269,51.4344,51.2619,51.3594,210490.0
2015-06-05 09:45:00,68.52,68.6,68.43,68.47,121175.0,51.3669,51.4269,51.2994,51.3294,121175.0
2015-06-05 09:50:00,68.46,68.54,68.45,68.45,103994.0,51.3219,51.3819,51.3144,51.3144,103994.0
2015-06-05 09:55:00,68.45,68.56,68.42,68.53,73769.0,51.3144,51.3969,51.2919,51.3744,73769.0
2015-06-05 10:00:00,68.51,68.65,68.51,68.6,86063.0,51.3594,51.4643,51.3594,51.4269,86063.0
2015-06-05 10:05:00,68.59,68.63,68.53,68.55,61214.0,51.4194,51.4494,51.3744,51.3894,61214.0
2015-06-05 10:10:00,68.55,68.58,68.47,68.56,64142.0,51.3894,51.4119,51.3294,51.3969,64142.0
2015-06-05 10:15:00,68.55,68.6,68.5,68.53,59577.0,51.3894,51.4269,51.3519,51.3744,59577.0
2015-06-05 10:20:00,68.54,68.67,68.54,68.67,66301.0,51.3819,51.4793,51.3819,51.4793,66301.0
2015-06-05 10:25:00,68.67,68.7,68.62,68.67,77096.0,51.4793,51.5018,51.4419,51.4793,77096.0
2015-06-05 10:30:00,68.68,68.75,68.68,68.71,73814.0,51.4868,51.5393,51.4868,51.5093,73814.0
2015-06-05 10:35:00,68.71,68.83,68.7,68.77,61995.0,51.5093,51.5993,51.5018,51.5543,61995.0
2015-06-05 10:40:00,68.77,68.85,68.71,68.75,64823.0,51.5543,51.6143,51.5093,51.5393,64823.0
2015-06-05 10:45:00,68.75,68.76,68.63,68.68,64759.0,51.5393,51.5468,51.4494,51.4868,64759.0
2015-06-05 10:50:00,68.68,68.71,68.59,68.64,63197.0,51.4868,51.5093,51.4194,51.4568,63197.0
2015-06-05 10:55:00,68.63,68.67,68.58,68.64,57100.0,51.4494,51.4793,51.4119,51.4568,57100.0
2015-06-05 11:00:00,68.63,68.68,68.6,68.68,55503.0,51.4494,51.4868,51.4269,51.4868,55503.0
2015-06-05 11:05:00,68.68,68.74,68.65,68.66,51550.0,51.4868,51.5318,51.4643,51.4718,51550.0
2015-06-05 11:10:00,68.67,68.74,68.66,68.7,52224.0,51.4793,51.5318,51.4718,51.5018,52224.0
2015-06-05 11:15:00,68.7,68.76,68.65,68.73,48973.0,51.5018,51.5468,51.4643,51.5243,48973.0
2015-06-05 11:20:00,68.76,68.81,68.72,68.73,64154.0,51.5468,51.5843,51.5168,51.5243,64154.0
2015-06-05 11:25:00,68.74,68.78,68.67,68.77,63717.0,51.5318,51.5618,51.4793,51.5543,63717.0
2015-06-05 11:30:00,68.77,68.81,68.65,68.67,55756.0,51.5543,51.5843,51.4643,51.4793,55756.0
2015-06-05 11:35:00,68.68,68.72,68.66,68.66,44956.0,51.4868,51.5168,51.4718,51.4718,44956.0
2015-06-05 11:40:00,68.66,68.68,68.59,68.62,59270.0,51.4718,51.4868,51.4194,51.4419,59270.0
2015-06-05 11:45:00,68.62,68.66,68.57,68.61,46347.0,51.4419,51.4718,51.4044,51.4344,46347.0
2015-06-05 11:50:00,68.61,68.69,68.58,68.64,61497.0,51.4344,51.4943,51.4119,51.4568,61497.0
2015-06-05 11:55:00,68.64,68.65,68.56,68.57,67563.0,51.4568,51.4643,51.3969,51.4044,67563.0
2015-06-05 12:00:00,68.57,68.6,68.51,68.51,70031.0,51.4044,51.4269,51.3594,51.3594,70031.0
2015-06-05 12:05:00,68.52,68.55,68.5,68.54,43821.0,51.3669,51.3894,51.3519,51.3819,43821.0
2015-06-05 12:10:00,68.55,68.55,68.52,68.52,40984.0,51.3894,51.3894,51.3669,51.3669,40984.0
2015-06-05 12:15:00,68.52,68.55,68.5,68.54,64398.0,51.3669,51.3894,51.3519,51.3819,64398.0
2015-06-05 12:20:00,68.52,68.55,68.46,68.48,108304.0,51.3669,51.3894,51.3219,51.3369,108304.0
2015-06-05 12:25:00,68.49,68.49,68.39,68.42,58742.0,51.3444,51.3444,51.2694,51.2919,58742.0
2015-06-05 12:30:00,68.41,68.43,68.37,68.4,67064.0,51.2844,51.2994,51.2544,51.2769,67064.0
2015-06-05 12:35:00,68.4,68.4,68.32,68.33,100055.0,51.2769,51.2769,51.217,51.2245,100055.0
2015-06-05 12:40:00,68.34,68.43,68.27,68.37,138505.0,51.2319,51.2994,51.1795,51.2544,138505.0
2015-06-05 12:45:00,68.36,68.43,68.32,68.37,56644.0,51.2469,51.2994,51.217,51.2544,56644.0
2015-06-05 12:50:00,68.37,68.46,68.36,68.42,50693.0,51.2544,51.3219,51.2469,51.2919,50693.0
2015-06-05 12:55:00,68.42,68.45,68.37,68.45,52520.0,51.2919,51.3144,51.2544,51.3144,52520.0
2015-06-05 13:00:00,68.45,68.45,68.38,68.43,47226.0,51.3144,51.3144,51.2619,51.2994,47226.0
2015-06-05 13:05:00,68.42,68.54,68.4,68.41,139865.0,51.2919,51.3819,51.2769,51.2844,139865.0
2015-06-05 13:10:00,68.42,68.44,68.38,68.42,40026.0,51.2919,51.3069,51.2619,51.2919,40026.0
2015-06-05 13:15:00,68.42,68.47,68.41,68.43,75049.0,51.2919,51.3294,51.2844,51.2994,75049.0
2015-06-05 13:20:00,68.44,68.5,68.43,68.43,80094.0,51.3069,51.3519,51.2994,51.2994,80094.0
2015-06-05 13:25:00,68.44,68.46,68.42,68.44,113941.0,51.3069,51.3219,51.2919,51.3069,113941.0
2015-06-05 13:30:00,68.44,68.5,68.43,68.44,73460.0,51.3069,51.3519,51.2994,51.3069,73460.0
2015-06-05 13:35:00,68.44,68.45,68.41,68.44,90530.0,51.3069,51.3144,51.2844,51.3069,90530.0
2015-06-05 13:40:00,68.43,68.47,68.41,68.43,69495.0,51.2994,51.3294,51.2844,51.2994,69495.0
2015-06-05 13:45:00,68.42,68.44,68.36,68.36,90433.0,51.2919,51.3069,51.2469,51.2469,90433.0
2015-06-05 13:50:00,68.36,68.38,68.34,68.38,38676.0,51.2469,51.2619,51.2319,51.2619,38676.0
2015-06-05 13:55:00,68.38,68.39,68.3,68.31,54158.0,51.2619,51.2694,51.202,51.2095,54158.0
2015-06-05 14:00:00,68.31,68.38,68.31,68.38,82247.0,51.2095,51.2619,51.2095,51.2619,82247.0
2015-06-05 14:05:00,68.37,68.42,68.37,68.41,43900.0,51.2544,51.2919,51.2544,51.2844,43900.0
2015-06-05 14:10:00,68.41,68.47,68.39,68.4,78985.0,51.2844,51.3294,51.2694,51.2769,78985.0
2015-06-05 14:15:00,68.41,68.45,68.4,68.44,43659.0,51.2844,51.3144,51.2769,51.3069,43659.0
2015-06-05 14:20:00,68.44,68.44,68.37,68.4,47518.0,51.3069,51.3069,51.2544,51.2769,47518.0
2015-06-05 14:25:00,68.4,68.41,68.33,68.4,45785.0,51.2769,51.2844,51.2245,51.2769,45785.0
2015-06-05 14:30:00,68.4,68.42,68.37,68.4,47412.0,51.2769,51.2919,51.2544,51.2769,47412.0
2015-06-05 14:35:00,68.4,68.41,68.35,68.35,45295.0,51.2769,51.2844,51.2394,51.2394,45295.0
2015-06-05 14:40:00,68.35,68.39,68.33,68.34,51513.0,51.2394,51.2694,51.2245,51.2319,51513.0
2015-06-05 14:45:00,68.34,68.38,68.28,68.3,108467.0,51.2319,51.2619,51.187,51.202,108467.0
2015-06-05 14:50:00,68.3,68.37,68.27,68.37,100351.0,51.202,51.2544,51.1795,51.2544,100351.0
2015-06-05 14:55:00,68.37,68.37,68.29,68.32,81096.0,51.2544,51.2544,51.1945,51.217,81096.0
2015-06-05 15:00:00,68.32,68.41,68.31,68.37,106059.0,51.217,51.2844,51.2095,51.2544,106059.0
2015-06-05 15:05:00,68.38,68.44,68.34,68.37,69566.0,51.2619,51.3069,51.2319,51.2544,69566.0
2015-06-05 15:10:00,68.38,68.43,68.37,68.4,97114.0,51.2619,51.2994,51.2544,51.2769,97114.0
2015-06-05 15:15:00,68.41,68.41,68.34,68.36,84832.0,51.2844,51.2844,51.2319,51.2469,84832.0
2015-06-05 15:20:00,68.36,68.4,68.33,68.37,53960.0,51.2469,51.2769,51.2245,51.2544,53960.0
2015-06-05 15:25:00,68.36,68.37,68.27,68.28,83093.0,51.2469,51.2544,51.1795,51.187,83093.0
2015-06-05 15:30:00,68.28,68.38,68.27,68.38,124299.0,51.187,51.2619,51.1795,51.2619,124299.0
2015-06-05 15:35:00,68.37,68.37,68.25,68.29,136189.0,51.2544,51.2544,51.1645,51.1945,136189.0
2015-06-05 15:40:00,68.29,68.37,68.26,68.28,146990.0,51.1945,51.2544,51.172,51.187,146990.0
2015-06-05 15:45:00,68.28,68.36,68.28,68.29,153404.0,51.187,51.2469,51.187,51.1945,153404.0
2015-06-05 15:50:00,68.29,68.33,68.27,68.3,250608.0,51.1945,51.2245,51.1795,51.202,250608.0
2015-06-05 15:55:00,68.29,68.32,68.22,68.25,904373.0,51.1945,51.217,51.142,51.1645,904373.0
2015-06-08 09:30:00,68.08,68.2,67.72,67.82,337437.0,51.037,51.127,50.7672,50.8421,337437.0
2015-06-08 09:35:00,67.79,67.91,67.67,67.73,220025.0,50.8196,50.9096,50.7297,50.7747,220025.0
2015-06-08 09:40:00,67.73,67.93,67.72,67.87,131522.0,50.7747,50.9246,50.7672,50.8796,131522.0
2015-06-08 09:45:00,67.86,67.93,67.74,67.82,178909.0,50.8721,50.9246,50.7822,50.8421,178909.0
2015-06-08 09:50:00,67.81,67.9,67.71,67.84,108972.0,50.8346,50.9021,50.7597,50.8571,108972.0
2015-06-08 09:55:00,67.84,67.91,67.82,67.85,76707.0,50.8571,50.9096,50.8421,50.8646,76707.0
2015-06-08 10:00:00,67.85,67.93,67.79,67.92,79437.0,50.8646,50.9246,50.8196,50.9171,79437.0
2015-06-08 10:05:00,67.92,67.98,67.88,67.88,97341.0,50.9171,50.9621,50.8871,50.8871,97341.0
2015-06-08 10:10:00,67.88,67.9,67.76,67.9,77385.0,50.8871,50.9021,50.7971,50.9021,77385.0
2015-06-08 10:15:00,67.89,67.9,67.85,67.88,60979.0,50.8946,50.9021,50.8646,50.8871,60979.0
2015-06-08 10:20:00,67.88,67.9,67.82,67.85,78123.0,50.8871,50.9021,50.8421,50.8646,78123.0
2015-06-08 10:25:00,67.84,67.84,67.72,67.73,89864.0,50.8571,50.8571,50.7672,50.7747,89864.0
2015-06-08 10:30:00,67.72,67.74,67.66,67.67,146849.0,50.7672,50.7822,50.7222,50.7297,146849.0
2015-06-08 10:35:00,67.67,67.72,67.64,67.65,92746.0,50.7297,50.7672,50.7072,50.7147,92746.0
2015-06-08 10:40:00,67.65,67.7,67.62,67.65,68924.0,50.7147,50.7522,50.6922,50.7147,68924.0
2015-06-08 10:45:00,67.64,67.66,67.56,67.58,123273.0,50.7072,50.7222,50.6472,50.6622,123273.0
2015-06-08 10:50:00,67.58,67.65,67.52,67.54,93434.0,50.6622,50.7147,50.6172,50.6322,93434.0
2015-06-08 10:55:00,67.54,67.59,67.52,67.54,76048.0,50.6322,50.6697,50.6172,50.6322,76048.0
2015-06-08 11:00:00,67.54,67.54,67.45,67.49,153333.0,50.6322,50.6322,50.5647,50.5947,153333.0
2015-06-08 11:05:00,67.48,67.55,67.44,67.52,115588.0,50.5872,50.6397,50.5573,50.6172,115588.0
2015-06-08 11:10:00,67.53,67.55,67.48,67.51,79451.0,50.6247,50.6397,50.5872,50.6097,79451.0
2015-06-08 11:15:00,67.5,67.57,67.49,67.56,131713.0,50.6022,50.6547,50.5947,50.6472,131713.0
2015-06-08 11:20:00,67.57,67.6,67.54,67.58,133378.0,50.6547,50.6772,50.6322,50.6622,133378.0
2015-06-08 11:25:00,67.58,67.62,67.52,67.53,75223.0,50.6622,50.6922,50.6172,50.6247,75223.0
2015-06-08 11:30:00,67.52,67.57,67.5,67.55,52593.0,50.6172,50.6547,50.6022,50.6397,52593.0
2015-06-08 11:35:00,67.55,67.57,67.51,67.51,45451.0,50.6397,50.6547,50.6097,50.6097,45451.0
2015-06-08 11:40:00,67.52,67.54,67.47,67.53,68344.0,50.6172,50.6322,50.5797,50.6247,68344.0
2015-06-08 11:45:00,67.53,67.53,67.48,67.49,51941.0,50.6247,50.6247,50.5872,50.5947,51941.0
2015-06-08 11:50:00,67.49,67.5,67.44,67.45,59305.0,50.5947,50.6022,50.5573,50.5647,59305.0
2015-06-08 11:55:00,67.46,67.5,67.46,67.47,39842.0,50.5722,50.6022,50.5722,50.5797,39842.0
2015-06-08 12:00:00,67.48,67.5,67.45,67.48,49734.0,50.5872,50.6022,50.5647,50.5872,49734.0
2015-06-08 12:05:00,67.48,67.49,67.46,67.47,44020.0,50.5872,50.5947,50.5722,50.5797,44020.0
2015-06-08 12:10:00,67.47,67.5,67.45,67.48,87466.0,50.5797,50.6022,50.5647,50.5872,87466.0
2015-06-08 12:15:00,67.48,67.52,67.45,67.48,61392.0,50.5872,50.6172,50.5647,50.5872,61392.0
2015-06-08 12:20:00,67.48,67.54,67.48,67.52,38089.0,50.5872,50.6322,50.5872,50.6172,38089.0
2015-06-08 12:25:00,67.52,67.57,67.5,67.56,50047.0,50.6172,50.6547,50.6022,50.6472,50047.0
2015-06-08 12:30:00,67.56,67.57,67.52,67.52,49210.0,50.6472,50.6547,50.6172,50.6172,49210.0
2015-06-08 12:35:00,67.52,67.53,67.47,67.47,44885.0,50.6172,50.6247,50.5797,50.5797,44885.0
2015-06-08 12:40:00,67.47,67.49,67.42,67.42,55742.0,50.5797,50.5947,50.5423,50.5423,55742.0
2015-06-08 12:45:00,67.43,67.46,67.4,67.45,47282.0,50.5498,50.5722,50.5273,50.5647,47282.0
2015-06-08 12:50:00,67.45,67.49,67.43,67.48,40024.0,50.5647,50.5947,50.5498,50.5872,40024.0
2015-06-08 12:55:00,67.47,67.47,67.41,67.43,44954.0,50.5797,50.5797,50.5348,50.5498,44954.0
2015-06-08 13:00:00,67.43,67.47,67.43,67.46,30326.0,50.5498,50.5797,50.5498,50.5722,30326.0
2015-06-08 13:05:00,67.46,67.47,67.41,67.41,35536.0,50.5722,50.5797,50.5348,50.5348,35536.0
2015-06-08 13:10:00,67.42,67.43,67.42,67.42,37747.0,50.5423,50.5498,50.5423,50.5423,37747.0
2015-06-08 13:15:00,67.42,67.45,67.39,67.39,57737.0,50.5423,50.5647,50.5198,50.5198,57737.0
2015-06-08 13:20:00,67.4,67.49,67.4,67.48,42831.0,50.5273,50.5947,50.5273,50.5872,42831.0
2015-06-08 13:25:00,67.48,67.49,67.44,67.44,46231.0,50.5872,50.5947,50.5573,50.5573,46231.0
2015-06-08 13:30:00,67.44,67.44,67.37,67.39,61397.0,50.5573,50.5573,50.5048,50.5198,61397.0
2015-06-08 13:35:00,67.39,67.41,67.35,67.37,65609.0,50.5198,50.5348,50.4898,50.5048,65609.0
2015-06-08 13:40:00,67.36,67.39,67.35,67.37,43855.0,50.4973,50.5198,50.4898,50.5048,43855.0
2015-06-08 13:45:00,67.37,67.38,67.35,67.37,42265.0,50.5048,50.5123,50.4898,50.5048,42265.0
2015-06-08 13:50:00,67.37,67.4,67.36,67.4,56096.0,50.5048,50.5273,50.4973,50.5273,56096.0
2015-06-08 13:55:00,67.4,67.45,67.38,67.4,48101.0,50.5273,50.5647,50.5123,50.5273,48101.0
2015-06-08 14:00:00,67.39,67.4,67.36,67.38,48993.0,50.5198,50.5273,50.4973,50.5123,48993.0
2015-06-08 14:05:00,67.38,67.39,67.35,67.36,54177.0,50.5123,50.5198,50.4898,50.4973,54177.0
2015-06-08 14:10:00,67.36,67.4,67.35,67.4,56755.0,50.4973,50.5273,50.4898,50.5273,56755.0
2015-06-08 14:15:00,67.4,67.4,67.35,67.38,52233.0,50.5273,50.5273,50.4898,50.5123,52233.0
2015-06-08 14:20:00,67.37,67.41,67.37,67.39,47751.0,50.5048,50.5348,50.5048,50.5198,47751.0
2015-06-08 14:25:00,67.4,67.46,67.38,67.45,55611.0,50.5273,50.5722,50.5123,50.5647,55611.0
2015-06-08 14:30:00,67.46,67.52,67.45,67.49,105783.0,50.5722,50.6172,50.5647,50.5947,105783.0
2015-06-08 14:35:00,67.5,67.56,67.48,67.51,115628.0,50.6022,50.6472,50.5872,50.6097,115628.0
2015-06-08 14:40:00,67.51,67.54,67.5,67.52,49005.0,50.6097,50.6322,50.6022,50.6172,49005.0
2015-06-08 14:45:00,67.52,67.53,67.5,67.5,50680.0,50.6172,50.6247,50.6022,50.6022,50680.0
2015-06-08 14:50:00,67.51,67.57,67.5,67.52,114497.0,50.6097,50.6547,50.6022,50.6172,114497.0
2015-06-08 14:55:00,67.51,67.55,67.5,67.55,52029.0,50.6097,50.6397,50.6022,50.6397,52029.0
2015-06-08 15:00:00,67.54,67.55,67.52,67.53,68606.0,50.6322,50.6397,50.6172,50.6247,68606.0
2015-06-08 15:05:00,67.53,67.56,67.52,67.55,67835.0,50.6247,50.6472,50.6172,50.6397,67835.0
2015-06-08 15:10:00,67.54,67.55,67.5,67.53,85747.0,50.6322,50.6397,50.6022,50.6247,85747.0
2015-06-08 15:15:00,67.53,67.57,67.52,67.56,83420.0,50.6247,50.6547,50.6172,50.6472,83420.0
2015-06-08 15:20:00,67.57,67.57,67.46,67.48,109655.0,50.6547,50.6547,50.5722,50.5872,109655.0
2015-06-08 15:25:00,67.48,67.52,67.45,67.5,95459.0,50.5872,50.6172,50.5647,50.6022,95459.0
2015-06-08 15:30:00,67.5,67.51,67.45,67.45,111679.0,50.6022,50.6097,50.5647,50.5647,111679.0
2015-06-08 15:35:00,67.45,67.45,67.36,67.38,150597.0,50.5647,50.5647,50.4973,50.5123,150597.0
2015-06-08 15:40:00,67.38,67.43,67.37,67.43,149226.0,50.5123,50.5498,50.5048,50.5498,149226.0
2015-06-08 15:45:00,67.42,67.47,67.39,67.41,144059.0,50.5423,50.5797,50.5198,50.5348,144059.0
2015-06-08 15:50:00,67.39,67.42,67.34,67.35,216193.0,50.5198,50.5423,50.4823,50.4898,216193.0
2015-06-08 15:55:00,67.34,67.36,67.25,67.27,408448.0,50.4823,50.4973,50.4148,50.4298,408448.0
2015-06-09 09:30:00,67.4,67.47,67.28,67.28,200719.0,50.5273,50.5797,50.4373,50.4373,200719.0
2015-06-09 09:35:00,67.27,67.34,67.14,67.21,67140.0,50.4298,50.4823,50.3324,50.3848,67140.0
2015-06-09 09:40:00,67.2,67.23,67.1,67.13,82080.0,50.3773,50.3998,50.3024,50.3249,82080.0
2015-06-09 09:45:00,67.14,67.15,67.03,67.13,111575.0,50.3324,50.3399,50.2499,50.3249,111575.0
2015-06-09 09:50:00,67.12,67.16,67.05,67.1,94575.0,50.3174,50.3473,50.2649,50.3024,94575.0
2015-06-09 09:55:00,67.1,67.11,66.86,66.93,157983.0,50.3024,50.3099,50.1224,50.1749,157983.0
2015-06-09 10:00:00,66.93,67.04,66.85,66.93,112834.0,50.1749,50.2574,50.115,50.1749,112834.0
2015-06-09 10:05:00,66.93,67.03,66.91,67.03,107949.0,50.1749,50.2499,50.1599,50.2499,107949.0
2015-06-09 10:10:00,67.04,67.08,66.95,66.96,93419.0,50.2574,50.2874,50.1899,50.1974,93419.0
2015-06-09 10:15:00,66.97,66.98,66.88,66.89,88203.0,50.2049,50.2124,50.1374,50.1449,88203.0
2015-06-09 10:20:00,66.89,66.96,66.85,66.85,82259.0,50.1449,50.1974,50.115,50.115,82259.0
2015-06-09 10:25:00,66.86,66.92,66.8,66.86,96331.0,50.1224,50.1674,50.0775,50.1224,96331.0
2015-06-09 10:30:00,66.86,66.95,66.8,66.93,66836.0,50.1224,50.1899,50.0775,50.1749,66836.0
2015-06-09 10:35:00,66.94,66.95,66.87,66.91,94102.0,50.1824,50.1899,50.1299,50.1599,94102.0
2015-06-09 10:40:00,66.89,66.95,66.87,66.92,120045.0,50.1449,50.1899,50.1299,50.1674,120045.0
2015-06-09 10:45:00,66.92,66.94,66.87,66.93,80834.0,50.1674,50.1824,50.1299,50.1749,80834.0
2015-06-09 10:50:00,66.92,66.96,66.89,66.91,84284.0,50.1674,50.1974,50.1449,50.1599,84284.0
2015-06-09 10:55:00,66.91,66.99,66.91,66.96,108644.0,50.1599,50.2199,50.1599,50.1974,108644.0
2015-06-09 11:00:00,66.96,66.99,66.9,66.95,146527.0,50.1974,50.2199,50.1524,50.1899,146527.0
2015-06-09 11:05:00,66.95,66.96,66.88,66.92,67226.0,50.1899,50.1974,50.1374,50.1674,67226.0
2015-06-09 11:10:00,66.93,66.95,66.92,66.93,94249.0,50.1749,50.1899,50.1674,50.1749,94249.0
2015-06-09 11:15:00,66.93,66.95,66.89,66.93,88082.0,50.1749,50.1899,50.1449,50.1749,88082.0
2015-06-09 11:20:00,66.94,66.97,66.92,66.93,86928.0,50.1824,50.2049,50.1674,50.1749,86928.0
2015-06-09 11:25:00,66.93,66.96,66.92,66.94,55318.0,50.1749,50.1974,50.1674,50.1824,55318.0
2015-06-09 11:30:00,66.95,67.09,66.94,67.04,67662.0,50.1899,50.2949,50.1824,50.2574,67662.0
2015-06-09 11:35:00,67.05,67.06,67.0,67.04,55639.0,50.2649,50.2724,50.2274,50.2574,55639.0
2015-06-09 11:40:00,67.05,67.05,66.98,66.98,59982.0,50.2649,50.2649,50.2124,50.2124,59982.0
2015-06-09 11:45:00,66.98,67.03,66.97,66.99,41820.0,50.2124,50.2499,50.2049,50.2199,41820.0
2015-06-09 11:50:00,66.99,67.0,66.97,66.98,26135.0,50.2199,50.2274,50.2049,50.2124,26135.0
2015-06-09 11:55:00,66.98,66.98,66.88,66.91,76175.0,50.2124,50.2124,50.1374,50.1599,76175.0
2015-06-09 12:00:00,66.91,66.93,66.8,66.83,67572.0,50.1599,50.1749,50.0775,50.1,67572.0
2015-06-09 12:05:00,66.83,66.89,66.8,66.89,74992.0,50.1,50.1449,50.0775,50.1449,74992.0
2015-06-09 12:10:00,66.9,66.9,66.8,66.81,43192.0,50.1524,50.1524,50.0775,50.085,43192.0
2015-06-09 12:15:00,66.82,66.84,66.8,66.81,49540.0,50.0925,50.1075,50.0775,50.085,49540.0
2015-06-09 12:20:00,66.81,66.9,66.81,66.88,38318.0,50.085,50.1524,50.085,50.1374,38318.0
2015-06-09 12:25:00,66.89,66.9,66.81,66.84,38935.0,50.1449,50.1524,50.085,50.1075,38935.0
2015-06-09 12:30:00,66.83,66.92,66.81,66.91,65838.0,50.1,50.1674,50.085,50.1599,65838.0
2015-06-09 12:35:00,66.92,66.92,66.84,66.9,67879.0,50.1674,50.1674,50.1075,50.1524,67879.0
2015-06-09 12:40:00,66.91,66.91,66.87,66.87,37865.0,50.1599,50.1599,50.1299,50.1299,37865.0
2015-06-09 12:45:00,66.86,66.89,66.85,66.88,31942.0,50.1224,50.1449,50.115,50.1374,31942.0
2015-06-09 12:50:00,66.89,66.92,66.88,66.92,36061.0,50.1449,50.1674,50.1374,50.1674,36061.0
2015-06-09 12:55:00,66.92,66.97,66.91,66.94,55230.0,50.1674,50.2049,50.1599,50.1824,55230.0
2015-06-09 13:00:00,66.94,67.05,66.93,66.99,61246.0,50.1824,50.2649,50.1749,50.2199,61246.0
2015-06-09 13:05:00,66.98,67.0,66.96,66.98,39807.0,50.2124,50.2274,50.1974,50.2124,39807.0
2015-06-09 13:10:00,66.98,66.99,66.92,66.94,45737.0,50.2124,50.2199,50.1674,50.1824,45737.0
2015-06-09 13:15:00,66.94,66.97,66.92,66.95,55631.0,50.1824,50.2049,50.1674,50.1899,55631.0
2015-06-09 13:20:00,66.96,66.98,66.91,66.92,49745.0,50.1974,50.2124,50.1599,50.1674,49745.0
2015-06-09 13:25:00,66.92,66.96,66.92,66.95,46451.0,50.1674,50.1974,50.1674,50.1899,46451.0
2015-06-09 13:30:00,66.96,67.01,66.95,66.96,60644.0,50.1974,50.2349,50.1899,50.1974,60644.0
2015-06-09 13:35:00,66.96,67.01,66.93,66.93,103011.0,50.1974,50.2349,50.1749,50.1749,103011.0
2015-06-09 13:40:00,66.93,66.94,66.88,66.91,57629.0,50.1749,50.1824,50.1374,50.1599,57629.0
2015-06-09 13:45:00,66.91,66.93,66.87,66.9,41949.0,50.1599,50.1749,50.1299,50.1524,41949.0
2015-06-09 13:50:00,66.89,66.91,66.83,66.86,60920.0,50.1449,50.1599,50.1,50.1224,60920.0
2015-06-09 13:55:00,66.86,66.9,66.83,66.87,39747.0,50.1224,50.1524,50.1,50.1299,39747.0
2015-06-09 14:00:00,66.88,66.91,66.81,66.9,72728.0,50.1374,50.1599,50.085,50.1524,72728.0
2015-06-09 14:05:00,66.9,66.91,66.87,66.88,56760.0,50.1524,50.1599,50.1299,50.1374,56760.0
2015-06-09 14:10:00,66.88,66.91,66.8,66.84,50695.0,50.1374,50.1599,50.0775,50.1075,50695.0
2015-06-09 14:15:00,66.84,66.87,66.83,66.87,46759.0,50.1075,50.1299,50.1,50.1299,46759.0
2015-06-09 14:20:00,66.87,66.93,66.87,66.92,71978.0,50.1299,50.1749,50.1299,50.1674,71978.0
2015-06-09 14:25:00,66.92,66.95,66.9,66.9,77916.0,50.1674,50.1899,50.1524,50.1524,77916.0
2015-06-09 14:30:00,66.9,66.94,66.88,66.89,86800.0,50.1524,50.1824,50.1374,50.1449,86800.0
2015-06-09 14:35:00,66.9,66.99,66.89,66.98,105934.0,50.1524,50.2199,50.1449,50.2124,105934.0
2015-06-09 14:40:00,66.99,67.11,66.98,67.09,128349.0,50.2199,50.3099,50.2124,50.2949,128349.0
2015-06-09 14:45:00,67.09,67.13,67.01,67.04,90772.0,50.2949,50.3249,50.2349,50.2574,90772.0
2015-06-09 14:50:00,67.05,67.06,66.93,66.96,62891.0,50.2649,50.2724,50.1749,50.1974,62891.0
2015-06-09 14:55:00,66.97,67.01,66.96,66.97,66741.0,50.2049,50.2349,50.1974,50.2049,66741.0
2015-06-09 15:00:00,66.98,66.98,66.9,66.91,67392.0,50.2124,50.2124,50.1524,50.1599,67392.0
2015-06-09 15:05:00,66.92,66.94,66.83,66.83,80287.0,50.1674,50.1824,50.1,50.1,80287.0
2015-06-09 15:10:00,66.85,66.87,66.83,66.87,84793.0,50.115,50.1299,50.1,50.1299,84793.0
2015-06-09 15:15:00,66.87,66.92,66.85,66.89,77185.0,50.1299,50.1674,50.115,50.1449,77185.0
2015-06-09 15:20:00,66.87,66.9,66.84,66.89,85004.0,50.1299,50.1524,50.1075,50.1449,85004.0
2015-06-09 15:25:00,66.9,66.92,66.82,66.83,89366.0,50.1524,50.1674,50.0925,50.1,89366.0
2015-06-09 15:30:00,66.84,66.85,66.8,66.81,123421.0,50.1075,50.115,50.0775,50.085,123421.0
2015-06-09 15:35:00,66.81,66.86,66.81,66.83,107087.0,50.085,50.1224,50.085,50.1,107087.0
2015-06-09 15:40:00,66.83,66.84,66.77,66.81,128380.0,50.1,50.1075,50.055,50.085,128380.0
2015-06-09 15:45:00,66.81,66.84,66.81,66.83,111678.0,50.085,50.1075,50.085,50.1,111678.0
2015-06-09 15:50:00,66.84,66.9,66.83,66.87,256561.0,50.1075,50.1524,50.1,50.1299,256561.0
2015-06-09 15:55:00,66.86,66.87,66.8,66.83,314191.0,50.1224,50.1299,50.0775,50.1,314191.0
2015-06-10 09:30:00,66.96,67.21,66.91,67.15,256255.0,50.1974,50.3848,50.1599,50.3399,256255.0
2015-06-10 09:35:00,67.17,67.3,67.03,67.23,159466.0,50.3548,50.4523,50.2499,50.3998,159466.0
2015-06-10 09:40:00,67.23,67.3,67.22,67.27,154669.0,50.3998,50.4523,50.3923,50.4298,154669.0
2015-06-10 09:45:00,67.28,67.39,67.16,67.25,114057.0,50.4373,50.5198,50.3473,50.4148,114057.0
2015-06-10 09:50:00,67.25,67.51,67.24,67.44,99139.0,50.4148,50.6097,50.4073,50.5573,99139.0
2015-06-10 09:55:00,67.45,67.5,67.31,67.34,93640.0,50.5647,50.6022,50.4598,50.4823,93640.0
2015-06-10 10:00:00,67.34,67.36,67.22,67.23,98971.0,50.4823,50.4973,50.3923,50.3998,98971.0
2015-06-10 10:05:00,67.23,67.36,67.23,67.33,89987.0,50.3998,50.4973,50.3998,50.4748,89987.0
2015-06-10 10:10:00,67.33,67.38,67.25,67.28,124687.0,50.4748,50.5123,50.4148,50.4373,124687.0
2015-06-10 10:15:00,67.28,67.37,67.27,67.36,67698.0,50.4373,50.5048,50.4298,50.4973,67698.0
2015-06-10 10:20:00,67.35,67.36,67.3,67.36,62025.0,50.4898,50.4973,50.4523,50.4973,62025.0
2015-06-10 10:25:00,67.36,67.39,67.32,67.33,71295.0,50.4973,50.5198,50.4673,50.4748,71295.0
2015-06-10 10:30:00,67.33,67.34,67.29,67.33,84677.0,50.4748,50.4823,50.4448,50.4748,84677.0
2015-06-10 10:35:00,67.34,67.38,67.27,67.27,107463.0,50.4823,50.5123,50.4298,50.4298,107463.0
2015-06-10 10:40:00,67.28,67.3,67.26,67.28,87120.0,50.4373,50.4523,50.4223,50.4373,87120.0
2015-06-10 10:45:00,67.27,67.29,67.19,67.19,90599.0,50.4298,50.4448,50.3698,50.3698,90599.0
2015-06-10 10:50:00,67.19,67.19,67.15,67.17,71659.0,50.3698,50.3698,50.3399,50.3548,71659.0
2015-06-10 10:55:00,67.18,67.31,67.17,67.31,67977.0,50.3623,50.4598,50.3548,50.4598,67977.0
2015-06-10 11:00:00,67.31,67.34,67.31,67.33,54220.0,50.4598,50.4823,50.4598,50.4748,54220.0
2015-06-10 11:05:00,67.33,67.37,67.32,67.35,64913.0,50.4748,50.5048,50.4673,50.4898,64913.0
2015-06-10 11:10:00,67.36,67.64,67.34,67.58,163836.0,50.4973,50.7072,50.4823,50.6622,163836.0
2015-06-10 11:15:00,67.57,67.66,67.52,67.59,94338.0,50.6547,50.7222,50.6172,50.6697,94338.0
2015-06-10 11:20:00,67.59,67.6,67.51,67.59,71694.0,50.6697,50.6772,50.6097,50.6697,71694.0
2015-06-10 11:25:00,67.59,67.64,67.58,67.62,53681.0,50.6697,50.7072,50.6622,50.6922,53681.0
2015-06-10 11:30:00,67.64,67.66,67.6,67.6,77129.0,50.7072,50.7222,50.6772,50.6772,77129.0
2015-06-10 11:35:00,67.62,67.64,67.56,67.58,88031.0,50.6922,50.7072,50.6472,50.6622,88031.0
2015-06-10 11:40:00,67.57,67.61,67.57,67.6,54102.0,50.6547,50.6847,50.6547,50.6772,54102.0
2015-06-10 11:45:00,67.6,67.65,67.59,67.6,56423.0,50.6772,50.7147,50.6697,50.6772,56423.0
2015-06-10 11:50:00,67.6,67.64,67.58,67.64,80462.0,50.6772,50.7072,50.6622,50.7072,80462.0
2015-06-10 11:55:00,67.64,67.69,67.59,67.6,69789.0,50.7072,50.7447,50.6697,50.6772,69789.0
2015-06-10 12:00:00,67.59,67.64,67.56,67.57,86458.0,50.6697,50.7072,50.6472,50.6547,86458.0
2015-06-10 12:05:00,67.57,67.64,67.54,67.55,52759.0,50.6547,50.7072,50.6322,50.6397,52759.0
2015-06-10 12:10:00,67.55,67.58,67.53,67.53,92947.0,50.6397,50.6622,50.6247,50.6247,92947.0
2015-06-10 12:15:00,67.52,67.55,67.51,67.54,47678.0,50.6172,50.6397,50.6097,50.6322,47678.0
2015-06-10 12:20:00,67.54,67.57,67.53,67.56,57553.0,50.6322,50.6547,50.6247,50.6472,57553.0
2015-06-10 12:25:00,67.55,67.58,67.52,67.52,46510.0,50.6397,50.6622,50.6172,50.6172,46510.0
2015-06-10 12:30:00,67.52,67.58,67.51,67.57,85744.0,50.6172,50.6622,50.6097,50.6547,85744.0
2015-06-10 12:35:00,67.56,67.6,67.55,67.56,36537.0,50.6472,50.6772,50.6397,50.6472,36537.0
2015-06-10 12:40:00,67.56,67.57,67.54,67.55,43051.0,50.6472,50.6547,50.6322,50.6397,43051.0
2015-06-10 12:45:00,67.55,67.59,67.54,67.58,91378.0,50.6397,50.6697,50.6322,50.6622,91378.0
2015-06-10 12:50:00,67.58,67.59,67.55,67.56,80372.0,50.6622,50.6697,50.6397,50.6472,80372.0
2015-06-10 12:55:00,67.56,67.6,67.54,67.55,62639.0,50.6472,50.6772,50.6322,50.6397,62639.0
2015-06-10 13:00:00,67.55,67.56,67.52,67.54,81223.0,50.6397,50.6472,50.6172,50.6322,81223.0
2015-06-10 13:05:00,67.54,67.55,67.53,67.53,60972.0,50.6322,50.6397,50.6247,50.6247,60972.0
2015-06-10 13:10:00,67.54,67.54,67.43,67.45,117482.0,50.6322,50.6322,50.5498,50.5647,117482.0
2015-06-10 13:15:00,67.45,67.47,67.41,67.42,38916.0,50.5647,50.5797,50.5348,50.5423,38916.0
2015-06-10 13:20:00,67.42,67.47,67.42,67.45,73888.0,50.5423,50.5797,50.5423,50.5647,73888.0
2015-06-10 13:25:00,67.45,67.51,67.44,67.49,73632.0,50.5647,50.6097,50.5573,50.5947,73632.0
2015-06-10 13:30:00,67.48,67.5,67.46,67.5,48583.0,50.5872,50.6022,50.5722,50.6022,48583.0
2015-06-10 13:35:00,67.5,67.54,67.49,67.54,46224.0,50.6022,50.6322,50.5947,50.6322,46224.0
2015-06-10 13:40:00,67.53,67.54,67.52,67.53,44511.0,50.6247,50.6322,50.6172,50.6247,44511.0
2015-06-10 13:45:00,67.52,67.54,67.5,67.52,82485.0,50.6172,50.6322,50.6022,50.6172,82485.0
2015-06-10 13:50:00,67.52,67.52,67.5,67.51,58141.0,50.6172,50.6172,50.6022,50.6097,58141.0
2015-06-10 13:55:00,67.51,67.52,67.48,67.51,103214.0,50.6097,50.6172,50.5872,50.6097,103214.0
2015-06-10 14:00:00,67.51,67.61,67.5,67.6,75280.0,50.6097,50.6847,50.6022,50.6772,75280.0
2015-06-10 14:05:00,67.61,67.63,67.59,67.59,45540.0,50.6847,50.6997,50.6697,50.6697,45540.0
2015-06-10 14:10:00,67.6,67.6,67.54,67.55,114525.0,50.6772,50.6772,50.6322,50.6397,114525.0
2015-06-10 14:15:00,67.54,67.58,67.54,67.58,79781.0,50.6322,50.6622,50.6322,50.6622,79781.0
2015-06-10 14:20:00,67.57,67.59,67.55,67.58,108629.0,50.6547,50.6697,50.6397,50.6622,108629.0
2015-06-10 14:25:00,67.58,67.59,67.56,67.57,49245.0,50.6622,50.6697,50.6472,50.6547,49245.0
2015-06-10 14:30:00,67.57,67.59,67.56,67.56,52263.0,50.6547,50.6697,50.6472,50.6472,52263.0
2015-06-10 14:35:00,67.57,67.59,67.56,67.56,50403.0,50.6547,50.6697,50.6472,50.6472,50403.0
2015-06-10 14:40:00,67.56,67.59,67.56,67.57,47739.0,50.6472,50.6697,50.6472,50.6547,47739.0
2015-06-10 14:45:00,67.58,67.61,67.54,67.55,58535.0,50.6622,50.6847,50.6322,50.6397,58535.0
2015-06-10 14:50:00,67.55,67.6,67.55,67.59,52639.0,50.6397,50.6772,50.6397,50.6697,52639.0
2015-06-10 14:55:00,67.6,67.63,67.58,67.62,68583.0,50.6772,50.6997,50.6622,50.6922,68583.0
2015-06-10 15:00:00,67.62,67.63,67.59,67.59,94688.0,50.6922,50.6997,50.6697,50.6697,94688.0
2015-06-10 15:05:00,67.59,67.6,67.57,67.57,83757.0,50.6697,50.6772,50.6547,50.6547,83757.0
2015-06-10 15:10:00,67.58,67.58,67.54,67.56,83179.0,50.6622,50.6622,50.6322,50.6472,83179.0
2015-06-10 15:15:00,67.55,67.57,67.53,67.56,90356.0,50.6397,50.6547,50.6247,50.6472,90356.0
2015-06-10 15:20:00,67.55,67.6,67.55,67.59,88206.0,50.6397,50.6772,50.6397,50.6697,88206.0
2015-06-10 15:25:00,67.58,67.63,67.58,67.63,66258.0,50.6622,50.6997,50.6622,50.6997,66258.0
2015-06-10 15:30:00,67.63,67.64,67.56,67.58,137620.0,50.6997,50.7072,50.6472,50.6622,137620.0
2015-06-10 15:35:00,67.59,67.6,67.54,67.54,81814.0,50.6697,50.6772,50.6322,50.6322,81814.0
2015-06-10 15:40:00,67.55,67.55,67.51,67.52,145351.0,50.6397,50.6397,50.6097,50.6172,145351.0
2015-06-10 15:45:00,67.52,67.53,67.49,67.49,184864.0,50.6172,50.6247,50.5947,50.5947,184864.0
2015-06-10 15:50:00,67.5,67.51,67.4,67.4,199205.0,50.6022,50.6097,50.5273,50.5273,199205.0
2015-06-10 15:55:00,67.4,67.4,67.3,67.3,527385.0,50.5273,50.5273,50.4523,50.4523,527385.0
2015-06-11 09:30:00,67.59,67.7,67.41,67.58,137953.0,50.6697,50.7522,50.5348,50.6622,137953.0
2015-06-11 09:35:00,67.57,67.7,67.53,67.65,65877.0,50.6547,50.7522,50.6247,50.7147,65877.0
2015-06-11 09:40:00,67.66,67.7,67.57,67.67,70915.0,50.7222,50.7522,50.6547,50.7297,70915.0
2015-06-11 09:45:00,67.69,67.77,67.61,67.7,87774.0,50.7447,50.8046,50.6847,50.7522,87774.0
2015-06-11 09:50:00,67.71,67.81,67.69,67.72,72691.0,50.7597,50.8346,50.7447,50.7672,72691.0
2015-06-11 09:55:00,67.72,67.77,67.7,67.75,47950.0,50.7672,50.8046,50.7522,50.7896,47950.0
2015-06-11 10:00:00,67.75,67.78,67.67,67.71,65970.0,50.7896,50.8121,50.7297,50.7597,65970.0
2015-06-11 10:05:00,67.71,67.77,67.69,67.7,64544.0,50.7597,50.8046,50.7447,50.7522,64544.0
2015-06-11 10:10:00,67.69,67.74,67.63,67.72,106629.0,50.7447,50.7822,50.6997,50.7672,106629.0
2015-06-11 10:15:00,67.72,67.75,67.67,67.7,63861.0,50.7672,50.7896,50.7297,50.7522,63861.0
2015-06-11 10:20:00,67.7,67.7,67.64,67.66,80789.0,50.7522,50.7522,50.7072,50.7222,80789.0
2015-06-11 10:25:00,67.66,67.73,67.66,67.71,55705.0,50.7222,50.7747,50.7222,50.7597,55705.0
2015-06-11 10:30:00,67.71,67.71,67.59,67.62,123850.0,50.7597,50.7597,50.6697,50.6922,123850.0
2015-06-11 10:35:00,67.61,67.63,67.49,67.57,113534.0,50.6847,50.6997,50.5947,50.6547,113534.0
2015-06-11 10:40:00,67.57,67.62,67.55,67.55,51483.0,50.6547,50.6922,50.6397,50.6397,51483.0
2015-06-11 10:45:00,67.55,67.61,67.55,67.61,37101.0,50.6397,50.6847,50.6397,50.6847,37101.0
2015-06-11 10:50:00,67.61,67.61,67.54,67.56,59957.0,50.6847,50.6847,50.6322,50.6472,59957.0
2015-06-11 10:55:00,67.56,67.61,67.54,67.6,79161.0,50.6472,50.6847,50.6322,50.6772,79161.0
2015-06-11 11:00:00,67.58,67.6,67.49,67.5,58661.0,50.6622,50.6772,50.5947,50.6022,58661.0
2015-06-11 11:05:00,67.5,67.61,67.5,67.59,81907.0,50.6022,50.6847,50.6022,50.6697,81907.0
2015-06-11 11:10:00,67.58,67.6,67.53,67.58,58366.0,50.6622,50.6772,50.6247,50.6622,58366.0
2015-06-11 11:15:00,67.58,67.63,67.52,67.55,41814.0,50.6622,50.6997,50.6172,50.6397,41814.0
2015-06-11 11:20:00,67.55,67.6,67.52,67.56,54896.0,50.6397,50.6772,50.6172,50.6472,54896.0
2015-06-11 11:25:00,67.56,67.6,67.5,67.54,88531.0,50.6472,50.6772,50.6022,50.6322,88531.0
2015-06-11 11:30:00,67.55,67.61,67.5,67.58,89663.0,50.6397,50.6847,50.6022,50.6622,89663.0
2015-06-11 11:35:00,67.59,67.64,67.57,67.64,57643.0,50.6697,50.7072,50.6547,50.7072,57643.0
2015-06-11 11:40:00,67.63,67.65,67.51,67.51,58791.0,50.6997,50.7147,50.6097,50.6097,58791.0
2015-06-11 11:45:00,67.51,67.59,67.51,67.56,41712.0,50.6097,50.6697,50.6097,50.6472,41712.0
2015-06-11 11:50:00,67.57,67.6,67.54,67.56,92650.0,50.6547,50.6772,50.6322,50.6472,92650.0
2015-06-11 11:55:00,67.57,67.6,67.52,67.55,79317.0,50.6547,50.6772,50.6172,50.6397,79317.0
2015-06-11 12:00:00,67.55,67.58,67.52,67.58,45250.0,50.6397,50.6622,50.6172,50.6622,45250.0
2015-06-11 12:05:00,67.58,67.58,67.51,67.52,51447.0,50.6622,50.6622,50.6097,50.6172,51447.0
2015-06-11 12:10:00,67.53,67.56,67.47,67.5,59636.0,50.6247,50.6472,50.5797,50.6022,59636.0
2015-06-11 12:15:00,67.5,67.53,67.44,67.51,83552.0,50.6022,50.6247,50.5573,50.6097,83552.0
2015-06-11 12:20:00,67.5,67.5,67.38,67.41,58179.0,50.6022,50.6022,50.5123,50.5348,58179.0
2015-06-11 12:25:00,67.41,67.56,67.4,67.56,63321.0,50.5348,50.6472,50.5273,50.6472,63321.0
2015-06-11 12:30:00,67.55,67.58,67.51,67.58,35050.0,50.6397,50.6622,50.6097,50.6622,35050.0
2015-06-11 12:35:00,67.58,67.61,67.56,67.61,31085.0,50.6622,50.6847,50.6472,50.6847,31085.0
2015-06-11 12:40:00,67.61,67.66,67.61,67.62,60668.0,50.6847,50.7222,50.6847,50.6922,60668.0
2015-06-11 12:45:00,67.63,67.65,67.55,67.59,57370.0,50.6997,50.7147,50.6397,50.6697,57370.0
2015-06-11 12:50:00,67.58,67.62,67.56,67.62,31539.0,50.6622,50.6922,50.6472,50.6922,31539.0
2015-06-11 12:55:00,67.61,67.65,67.61,67.62,31508.0,50.6847,50.7147,50.6847,50.6922,31508.0
2015-06-11 13:00:00,67.63,67.67,67.62,67.64,40160.0,50.6997,50.7297,50.6922,50.7072,40160.0
2015-06-11 13:05:00,67.65,67.69,67.64,67.64,36126.0,50.7147,50.7447,50.7072,50.7072,36126.0
2015-06-11 13:10:00,67.64,67.66,67.6,67.62,24509.0,50.7072,50.7222,50.6772,50.6922,24509.0
2015-06-11 13:15:00,67.62,67.67,67.62,67.67,30690.0,50.6922,50.7297,50.6922,50.7297,30690.0
2015-06-11 13:20:00,67.66,67.67,67.62,67.65,33031.0,50.7222,50.7297,50.6922,50.7147,33031.0
2015-06-11 13:25:00,67.65,67.69,67.62,67.62,51517.0,50.7147,50.7447,50.6922,50.6922,51517.0
2015-06-11 13:30:00,67.63,67.69,67.62,67.67,31236.0,50.6997,50.7447,50.6922,50.7297,31236.0
2015-06-11 13:35:00,67.67,67.69,67.66,67.67,34385.0,50.7297,50.7447,50.7222,50.7297,34385.0
2015-06-11 13:40:00,67.66,67.69,67.64,67.66,40765.0,50.7222,50.7447,50.7072,50.7222,40765.0
2015-06-11 13:45:00,67.65,67.76,67.65,67.69,46296.0,50.7147,50.7971,50.7147,50.7447,46296.0
2015-06-11 13:50:00,67.7,67.72,67.69,67.71,20140.0,50.7522,50.7672,50.7447,50.7597,20140.0
2015-06-11 13:55:00,67.71,67.73,67.69,67.69,53265.0,50.7597,50.7747,50.7447,50.7447,53265.0
2015-06-11 14:00:00,67.68,67.73,67.68,67.71,30320.0,50.7372,50.7747,50.7372,50.7597,30320.0
2015-06-11 14:05:00,67.72,67.73,67.69,67.69,38693.0,50.7672,50.7747,50.7447,50.7447,38693.0
2015-06-11 14:10:00,67.7,67.73,67.69,67.7,45615.0,50.7522,50.7747,50.7447,50.7522,45615.0
2015-06-11 14:15:00,67.7,67.71,67.66,67.66,47772.0,50.7522,50.7597,50.7222,50.7222,47772.0
2015-06-11 14:20:00,67.66,67.68,67.63,67.64,58577.0,50.7222,50.7372,50.6997,50.7072,58577.0
2015-06-11 14:25:00,67.63,67.65,67.61,67.63,49089.0,50.6997,50.7147,50.6847,50.6997,49089.0
2015-06-11 14:30:00,67.62,67.68,67.59,67.66,60862.0,50.6922,50.7372,50.6697,50.7222,60862.0
2015-06-11 14:35:00,67.66,67.69,67.66,67.67,41425.0,50.7222,50.7447,50.7222,50.7297,41425.0
2015-06-11 14:40:00,67.67,67.7,67.65,67.67,48888.0,50.7297,50.7522,50.7147,50.7297,48888.0
2015-06-11 14:45:00,67.66,67.68,67.64,67.67,46286.0,50.7222,50.7372,50.7072,50.7297,46286.0
2015-06-11 14:50:00,67.67,67.69,67.63,67.64,36242.0,50.7297,50.7447,50.6997,50.7072,36242.0
2015-06-11 14:55:00,67.63,67.65,67.61,67.65,50741.0,50.6997,50.7147,50.6847,50.7147,50741.0
2015-06-11 15:00:00,67.65,67.68,67.63,67.66,187847.0,50.7147,50.7372,50.6997,50.7222,187847.0
2015-06-11 15:05:00,67.65,67.69,67.65,67.68,49906.0,50.7147,50.7447,50.7147,50.7372,49906.0
2015-06-11 15:10:00,67.69,67.71,67.67,67.7,49804.0,50.7447,50.7597,50.7297,50.7522,49804.0
2015-06-11 15:15:00,67.7,67.72,67.64,67.67,136497.0,50.7522,50.7672,50.7072,50.7297,136497.0
2015-06-11 15:20:00,67.67,67.71,67.66,67.71,84413.0,50.7297,50.7597,50.7222,50.7597,84413.0
2015-06-11 15:25:00,67.71,67.76,67.7,67.75,103023.0,50.7597,50.7971,50.7522,50.7896,103023.0
2015-06-11 15:30:00,67.75,67.76,67.71,67.71,68759.0,50.7896,50.7971,50.7597,50.7597,68759.0
2015-06-11 15:35:00,67.72,67.73,67.66,67.72,118687.0,50.7672,50.7747,50.7222,50.7672,118687.0
2015-06-11 15:40:00,67.73,67.73,67.68,67.73,110392.0,50.7747,50.7747,50.7372,50.7747,110392.0
2015-06-11 15:45:00,67.73,67.74,67.69,67.7,157782.0,50.7747,50.7822,50.7447,50.7522,157782.0
2015-06-11 15:50:00,67.7,67.71,67.62,67.63,308547.0,50.7522,50.7597,50.6922,50.6997,308547.0
2015-06-11 15:55:00,67.63,67.66,67.58,67.62,448431.0,50.6997,50.7222,50.6622,50.6922,448431.0
2015-06-12 09:30:00,67.06,67.55,67.06,67.45,198668.0,50.2724,50.6397,50.2724,50.5647,198668.0
2015-06-12 09:35:00,67.45,67.5,67.23,67.23,62662.0,50.5647,50.6022,50.3998,50.3998,62662.0
2015-06-12 09:40:00,67.23,67.3,67.21,67.27,76396.0,50.3998,50.4523,50.3848,50.4298,76396.0
2015-06-12 09:45:00,67.26,67.36,67.18,67.34,55078.0,50.4223,50.4973,50.3623,50.4823,55078.0
2015-06-12 09:50:00,67.34,67.35,67.23,67.23,97332.0,50.4823,50.4898,50.3998,50.3998,97332.0
2015-06-12 09:55:00,67.22,67.33,67.19,67.21,63992.0,50.3923,50.4748,50.3698,50.3848,63992.0
2015-06-12 10:00:00,67.22,67.39,67.2,67.37,63892.0,50.3923,50.5198,50.3773,50.5048,63892.0
2015-06-12 10:05:00,67.38,67.4,67.27,67.28,58428.0,50.5123,50.5273,50.4298,50.4373,58428.0
2015-06-12 10:10:00,67.27,67.31,67.23,67.3,58544.0,50.4298,50.4598,50.3998,50.4523,58544.0
2015-06-12 10:15:00,67.3,67.31,67.21,67.26,68635.0,50.4523,50.4598,50.3848,50.4223,68635.0
2015-06-12 10:20:00,67.25,67.28,67.19,67.23,64777.0,50.4148,50.4373,50.3698,50.3998,64777.0
2015-06-12 10:25:00,67.23,67.24,67.19,67.21,60873.0,50.3998,50.4073,50.3698,50.3848,60873.0
2015-06-12 10:30:00,67.2,67.22,67.07,67.09,118367.0,50.3773,50.3923,50.2799,50.2949,118367.0
2015-06-12 10:35:00,67.09,67.1,66.93,67.02,119541.0,50.2949,50.3024,50.1749,50.2424,119541.0
2015-06-12 10:40:00,67.01,67.04,66.97,67.04,40564.0,50.2349,50.2574,50.2049,50.2574,40564.0
2015-06-12 10:45:00,67.04,67.09,67.0,67.03,36640.0,50.2574,50.2949,50.2274,50.2499,36640.0
2015-06-12 10:50:00,67.04,67.08,67.02,67.06,54027.0,50.2574,50.2874,50.2424,50.2724,54027.0
2015-06-12 10:55:00,67.06,67.07,66.93,66.97,54335.0,50.2724,50.2799,50.1749,50.2049,54335.0
2015-06-12 11:00:00,66.96,66.98,66.91,66.97,52314.0,50.1974,50.2124,50.1599,50.2049,52314.0
2015-06-12 11:05:00,66.97,66.97,66.88,66.93,228729.0,50.2049,50.2049,50.1374,50.1749,228729.0
2015-06-12 11:10:00,66.92,67.1,66.88,67.04,165693.0,50.1674,50.3024,50.1374,50.2574,165693.0
2015-06-12 11:15:00,67.04,67.08,66.97,67.0,52081.0,50.2574,50.2874,50.2049,50.2274,52081.0
2015-06-12 11:20:00,67.01,67.03,66.95,66.96,42555.0,50.2349,50.2499,50.1899,50.1974,42555.0
2015-06-12 11:25:00,66.96,67.05,66.95,67.02,78110.0,50.1974,50.2649,50.1899,50.2424,78110.0
2015-06-12 11:30:00,67.02,67.05,66.96,66.97,74072.0,50.2424,50.2649,50.1974,50.2049,74072.0
2015-06-12 11:35:00,66.96,67.0,66.92,66.99,42680.0,50.1974,50.2274,50.1674,50.2199,42680.0
2015-06-12 11:40:00,66.99,67.01,66.89,66.95,60292.0,50.2199,50.2349,50.1449,50.1899,60292.0
2015-06-12 11:45:00,66.96,66.98,66.87,66.88,56252.0,50.1974,50.2124,50.1299,50.1374,56252.0
2015-06-12 11:50:00,66.89,66.96,66.88,66.95,37234.0,50.1449,50.1974,50.1374,50.1899,37234.0
2015-06-12 11:55:00,66.95,66.97,66.91,66.95,48124.0,50.1899,50.2049,50.1599,50.1899,48124.0
2015-06-12 12:00:00,66.94,67.02,66.92,67.01,80322.0,50.1824,50.2424,50.1674,50.2349,80322.0
2015-06-12 12:05:00,67.0,67.01,66.94,66.97,40237.0,50.2274,50.2349,50.1824,50.2049,40237.0
2015-06-12 12:10:00,66.97,67.01,66.95,67.0,44101.0,50.2049,50.2349,50.1899,50.2274,44101.0
2015-06-12 12:15:00,67.0,67.02,66.99,67.02,48076.0,50.2274,50.2424,50.2199,50.2424,48076.0
2015-06-12 12:20:00,67.01,67.03,67.0,67.01,43710.0,50.2349,50.2499,50.2274,50.2349,43710.0
2015-06-12 12:25:00,67.02,67.05,66.99,67.02,46802.0,50.2424,50.2649,50.2199,50.2424,46802.0
2015-06-12 12:30:00,67.01,67.01,66.96,67.0,35060.0,50.2349,50.2349,50.1974,50.2274,35060.0
2015-06-12 12:35:00,67.0,67.0,66.96,66.97,32155.0,50.2274,50.2274,50.1974,50.2049,32155.0
2015-06-12 12:40:00,66.97,66.97,66.9,66.94,69906.0,50.2049,50.2049,50.1524,50.1824,69906.0
2015-06-12 12:45:00,66.95,66.96,66.94,66.95,45081.0,50.1899,50.1974,50.1824,50.1899,45081.0
2015-06-12 12:50:00,66.95,67.01,66.93,67.01,70465.0,50.1899,50.2349,50.1749,50.2349,70465.0
2015-06-12 12:55:00,67.0,67.02,66.99,67.01,48800.0,50.2274,50.2424,50.2199,50.2349,48800.0
2015-06-12 13:00:00,67.0,67.02,66.98,67.0,48126.0,50.2274,50.2424,50.2124,50.2274,48126.0
2015-06-12 13:05:00,67.0,67.03,66.99,67.02,39352.0,50.2274,50.2499,50.2199,50.2424,39352.0
2015-06-12 13:10:00,67.02,67.05,67.02,67.05,26078.0,50.2424,50.2649,50.2424,50.2649,26078.0
2015-06-12 13:15:00,67.04,67.05,67.03,67.05,33830.0,50.2574,50.2649,50.2499,50.2649,33830.0
2015-06-12 13:20:00,67.04,67.08,67.04,67.06,40385.0,50.2574,50.2874,50.2574,50.2724,40385.0
2015-06-12 13:25:00,67.07,67.07,67.03,67.06,19575.0,50.2799,50.2799,50.2499,50.2724,19575.0
2015-06-12 13:30:00,67.06,67.11,67.05,67.09,40447.0,50.2724,50.3099,50.2649,50.2949,40447.0
2015-06-12 13:35:00,67.09,67.1,67.08,67.09,28205.0,50.2949,50.3024,50.2874,50.2949,28205.0
2015-06-12 13:40:00,67.08,67.08,67.0,67.0,41757.0,50.2874,50.2874,50.2274,50.2274,41757.0
2015-06-12 13:45:00,67.01,67.03,66.99,67.01,60232.0,50.2349,50.2499,50.2199,50.2349,60232.0
2015-06-12 13:50:00,67.01,67.02,67.0,67.01,30660.0,50.2349,50.2424,50.2274,50.2349,30660.0
2015-06-12 13:55:00,67.01,67.02,67.0,67.02,24307.0,50.2349,50.2424,50.2274,50.2424,24307.0
2015-06-12 14:00:00,67.03,67.04,67.02,67.03,31147.0,50.2499,50.2574,50.2424,50.2499,31147.0
2015-06-12 14:05:00,67.02,67.03,66.99,67.0,49387.0,50.2424,50.2499,50.2199,50.2274,49387.0
2015-06-12 14:10:00,67.0,67.01,66.93,66.94,54495.0,50.2274,50.2349,50.1749,50.1824,54495.0
2015-06-12 14:15:00,66.94,66.94,66.9,66.91,47373.0,50.1824,50.1824,50.1524,50.1599,47373.0
2015-06-12 14:20:00,66.9,66.93,66.9,66.92,32102.0,50.1524,50.1749,50.1524,50.1674,32102.0
2015-06-12 14:25:00,66.92,66.92,66.87,66.87,49830.0,50.1674,50.1674,50.1299,50.1299,49830.0
2015-06-12 14:30:00,66.88,66.89,66.82,66.82,65293.0,50.1374,50.1449,50.0925,50.0925,65293.0
2015-06-12 14:35:00,66.82,66.84,66.79,66.83,60989.0,50.0925,50.1075,50.07,50.1,60989.0
2015-06-12 14:40:00,66.83,66.85,66.79,66.84,73804.0,50.1,50.115,50.07,50.1075,73804.0
2015-06-12 14:45:00,66.83,66.85,66.81,66.81,50231.0,50.1,50.115,50.085,50.085,50231.0
2015-06-12 14:50:00,66.82,66.84,66.81,66.82,37328.0,50.0925,50.1075,50.085,50.0925,37328.0
2015-06-12 14:55:00,66.82,66.84,66.8,66.82,43148.0,50.0925,50.1075,50.0775,50.0925,43148.0
2015-06-12 15:00:00,66.81,66.85,66.8,66.84,50397.0,50.085,50.115,50.0775,50.1075,50397.0
2015-06-12 15:05:00,66.84,66.85,66.81,66.83,42122.0,50.1075,50.115,50.085,50.1,42122.0
2015-06-12 15:10:00,66.82,66.88,66.81,66.86,69742.0,50.0925,50.1374,50.085,50.1224,69742.0
2015-06-12 15:15:00,66.85,66.87,66.8,66.83,70733.0,50.115,50.1299,50.0775,50.1,70733.0
2015-06-12 15:20:00,66.83,66.93,66.83,66.9,56179.0,50.1,50.1749,50.1,50.1524,56179.0
2015-06-12 15:25:00,66.91,66.95,66.88,66.95,93544.0,50.1599,50.1899,50.1374,50.1899,93544.0
2015-06-12 15:30:00,66.95,66.99,66.93,66.94,117549.0,50.1899,50.2199,50.1749,50.1824,117549.0
2015-06-12 15:35:00,66.94,66.97,66.92,66.93,83116.0,50.1824,50.2049,50.1674,50.1749,83116.0
2015-06-12 15:40:00,66.93,66.98,66.89,66.98,108164.0,50.1749,50.2124,50.1449,50.2124,108164.0
2015-06-12 15:45:00,66.96,67.03,66.95,67.03,120949.0,50.1974,50.2499,50.1899,50.2499,120949.0
2015-06-12 15:50:00,67.02,67.04,66.99,67.04,125864.0,50.2424,50.2574,50.2199,50.2574,125864.0
2015-06-12 15:55:00,67.03,67.08,67.01,67.03,297941.0,50.2499,50.2874,50.2349,50.2499,297941.0
2015-06-15 09:30:00,66.54,66.7,66.15,66.2,253214.0,49.8826,50.0025,49.5902,49.6277,253214.0
2015-06-15 09:35:00,66.19,66.21,66.06,66.12,157801.0,49.6202,49.6352,49.5227,49.5677,157801.0
2015-06-15 09:40:00,66.12,66.26,66.11,66.17,174029.0,49.5677,49.6727,49.5602,49.6052,174029.0
2015-06-15 09:45:00,66.17,66.22,66.11,66.17,143310.0,49.6052,49.6427,49.5602,49.6052,143310.0
2015-06-15 09:50:00,66.16,66.21,66.07,66.21,83659.0,49.5977,49.6352,49.5302,49.6352,83659.0
2015-06-15 09:55:00,66.21,66.27,66.18,66.22,62864.0,49.6352,49.6801,49.6127,49.6427,62864.0
2015-06-15 10:00:00,66.22,66.4,66.2,66.38,79736.0,49.6427,49.7776,49.6277,49.7626,79736.0
2015-06-15 10:05:00,66.38,66.39,66.28,66.29,62192.0,49.7626,49.7701,49.6876,49.6951,62192.0
2015-06-15 10:10:00,66.29,66.44,66.28,66.43,86871.0,49.6951,49.8076,49.6876,49.8001,86871.0
2015-06-15 10:15:00,66.44,66.55,66.43,66.46,71178.0,49.8076,49.8901,49.8001,49.8226,71178.0
2015-06-15 10:20:00,66.46,66.55,66.45,66.46,67973.0,49.8226,49.8901,49.8151,49.8226,67973.0
2015-06-15 10:25:00,66.46,66.53,66.38,66.49,69209.0,49.8226,49.8751,49.7626,49.8451,69209.0
2015-06-15 10:30:00,66.5,66.51,66.39,66.49,48437.0,49.8526,49.8601,49.7701,49.8451,48437.0
2015-06-15 10:35:00,66.48,66.55,66.42,66.51,65545.0,49.8376,49.8901,49.7926,49.8601,65545.0
2015-06-15 10:40:00,66.51,66.55,66.48,66.51,45103.0,49.8601,49.8901,49.8376,49.8601,45103.0
2015-06-15 10:45:00,66.51,66.61,66.5,66.53,60235.0,49.8601,49.935,49.8526,49.8751,60235.0
2015-06-15 10:50:00,66.53,66.57,66.49,66.51,58113.0,49.8751,49.905,49.8451,49.8601,58113.0
2015-06-15 10:55:00,66.5,66.54,66.45,66.52,62097.0,49.8526,49.8826,49.8151,49.8676,62097.0
2015-06-15 11:00:00,66.52,66.72,66.52,66.67,79300.0,49.8676,50.0175,49.8676,49.98,79300.0
2015-06-15 11:05:00,66.67,66.69,66.62,66.67,71121.0,49.98,49.995,49.9425,49.98,71121.0
2015-06-15 11:10:00,66.69,66.83,66.69,66.72,54604.0,49.995,50.1,49.995,50.0175,54604.0
2015-06-15 11:15:00,66.72,66.78,66.71,66.77,32287.0,50.0175,50.0625,50.01,50.055,32287.0
2015-06-15 11:20:00,66.77,66.8,66.64,66.68,49008.0,50.055,50.0775,49.9575,49.9875,49008.0
2015-06-15 11:25:00,66.68,66.69,66.59,66.59,47279.0,49.9875,49.995,49.92,49.92,47279.0
2015-06-15 11:30:00,66.6,66.69,66.6,66.65,31252.0,49.9275,49.995,49.9275,49.965,31252.0
2015-06-15 11:35:00,66.66,66.7,66.63,66.69,43302.0,49.9725,50.0025,49.95,49.995,43302.0
2015-06-15 11:40:00,66.69,66.78,66.69,66.76,48410.0,49.995,50.0625,49.995,50.0475,48410.0
2015-06-15 11:45:00,66.75,66.78,66.7,66.77,38372.0,50.04,50.0625,50.0025,50.055,38372.0
2015-06-15 11:50:00,66.77,66.83,66.75,66.79,42590.0,50.055,50.1,50.04,50.07,42590.0
2015-06-15 11:55:00,66.78,66.79,66.68,66.68,41777.0,50.0625,50.07,49.9875,49.9875,41777.0
2015-06-15 12:00:00,66.69,66.72,66.65,66.7,39327.0,49.995,50.0175,49.965,50.0025,39327.0
2015-06-15 12:05:00,66.7,66.71,66.66,66.7,38963.0,50.0025,50.01,49.9725,50.0025,38963.0
2015-06-15 12:10:00,66.7,66.76,66.69,66.75,21089.0,50.0025,50.0475,49.995,50.04,21089.0
2015-06-15 12:15:00,66.75,66.81,66.74,66.81,27100.0,50.04,50.085,50.0325,50.085,27100.0
2015-06-15 12:20:00,66.8,66.84,66.75,66.78,38580.0,50.0775,50.1075,50.04,50.0625,38580.0
2015-06-15 12:25:00,66.79,66.81,66.7,66.72,30382.0,50.07,50.085,50.0025,50.0175,30382.0
2015-06-15 12:30:00,66.72,66.75,66.7,66.75,20764.0,50.0175,50.04,50.0025,50.04,20764.0
2015-06-15 12:35:00,66.75,66.75,66.68,66.72,31811.0,50.04,50.04,49.9875,50.0175,31811.0
2015-06-15 12:40:00,66.73,66.74,66.69,66.74,19907.0,50.025,50.0325,49.995,50.0325,19907.0
2015-06-15 12:45:00,66.74,66.82,66.73,66.81,31872.0,50.0325,50.0925,50.025,50.085,31872.0
2015-06-15 12:50:00,66.81,66.85,66.78,66.8,31242.0,50.085,50.115,50.0625,50.0775,31242.0
2015-06-15 12:55:00,66.81,66.82,66.77,66.8,21001.0,50.085,50.0925,50.055,50.0775,21001.0
2015-06-15 13:00:00,66.81,66.81,66.76,66.78,23873.0,50.085,50.085,50.0475,50.0625,23873.0
2015-06-15 13:05:00,66.79,66.82,66.76,66.81,29908.0,50.07,50.0925,50.0475,50.085,29908.0
2015-06-15 13:10:00,66.8,66.81,66.75,66.78,46472.0,50.0775,50.085,50.04,50.0625,46472.0
2015-06-15 13:15:00,66.79,66.81,66.78,66.79,30172.0,50.07,50.085,50.0625,50.07,30172.0
2015-06-15 13:20:00,66.79,66.8,66.75,66.75,23722.0,50.07,50.0775,50.04,50.04,23722.0
2015-06-15 13:25:00,66.75,66.75,66.69,66.72,33466.0,50.04,50.04,49.995,50.0175,33466.0
2015-06-15 13:30:00,66.73,66.73,66.69,66.71,28589.0,50.025,50.025,49.995,50.01,28589.0
2015-06-15 13:35:00,66.72,66.73,66.62,66.62,40222.0,50.0175,50.025,49.9425,49.9425,40222.0
2015-06-15 13:40:00,66.62,66.63,66.55,66.56,71613.0,49.9425,49.95,49.8901,49.8975,71613.0
2015-06-15 13:45:00,66.57,66.59,66.54,66.58,58050.0,49.905,49.92,49.8826,49.9125,58050.0
2015-06-15 13:50:00,66.58,66.78,66.51,66.64,127563.0,49.9125,50.0625,49.8601,49.9575,127563.0
2015-06-15 13:55:00,66.63,66.66,66.56,66.61,40578.0,49.95,49.9725,49.8975,49.935,40578.0
2015-06-15 14:00:00,66.59,66.64,66.58,66.63,54755.0,49.92,49.9575,49.9125,49.95,54755.0
2015-06-15 14:05:00,66.62,66.63,66.54,66.55,42750.0,49.9425,49.95,49.8826,49.8901,42750.0
2015-06-15 14:10:00,66.55,66.66,66.54,66.63,58964.0,49.8901,49.9725,49.8826,49.95,58964.0
2015-06-15 14:15:00,66.63,66.71,66.62,66.68,40484.0,49.95,50.01,49.9425,49.9875,40484.0
2015-06-15 14:20:00,66.68,66.69,66.64,66.64,34844.0,49.9875,49.995,49.9575,49.9575,34844.0
2015-06-15 14:25:00,66.65,66.69,66.65,66.67,33101.0,49.965,49.995,49.965,49.98,33101.0
2015-06-15 14:30:00,66.67,66.7,66.61,66.61,47315.0,49.98,50.0025,49.935,49.935,47315.0
2015-06-15 14:35:00,66.6,66.67,66.57,66.57,65827.0,49.9275,49.98,49.905,49.905,65827.0
2015-06-15 14:40:00,66.58,66.59,66.55,66.56,46761.0,49.9125,49.92,49.8901,49.8975,46761.0
2015-06-15 14:45:00,66.56,66.6,66.55,66.56,59993.0,49.8975,49.9275,49.8901,49.8975,59993.0
2015-06-15 14:50:00,66.56,66.57,66.47,66.53,77084.0,49.8975,49.905,49.8301,49.8751,77084.0
2015-06-15 14:55:00,66.53,66.55,66.48,66.53,79913.0,49.8751,49.8901,49.8376,49.8751,79913.0
2015-06-15 15:00:00,66.53,66.56,66.5,66.51,64904.0,49.8751,49.8975,49.8526,49.8601,64904.0
2015-06-15 15:05:00,66.5,66.51,66.46,66.48,59372.0,49.8526,49.8601,49.8226,49.8376,59372.0
2015-06-15 15:10:00,66.49,66.53,66.45,66.51,63081.0,49.8451,49.8751,49.8151,49.8601,63081.0
2015-06-15 15:15:00,66.51,66.53,66.46,66.48,57070.0,49.8601,49.8751,49.8226,49.8376,57070.0
2015-06-15 15:20:00,66.47,66.55,66.47,66.52,52796.0,49.8301,49.8901,49.8301,49.8676,52796.0
2015-06-15 15:25:00,66.53,66.57,66.5,66.56,61139.0,49.8751,49.905,49.8526,49.8975,61139.0
2015-06-15 15:30:00,66.56,66.62,66.56,66.62,46030.0,49.8975,49.9425,49.8975,49.9425,46030.0
2015-06-15 15:35:00,66.62,66.63,66.6,66.63,82487.0,49.9425,49.95,49.9275,49.95,82487.0
2015-06-15 15:40:00,66.63,66.72,66.62,66.7,112154.0,49.95,50.0175,49.9425,50.0025,112154.0
2015-06-15 15:45:00,66.7,66.76,66.68,66.75,141732.0,50.0025,50.0475,49.9875,50.04,141732.0
2015-06-15 15:50:00,66.74,66.76,66.68,66.7,166075.0,50.0325,50.0475,49.9875,50.0025,166075.0
2015-06-15 15:55:00,66.7,66.7,66.62,66.62,205724.0,50.0025,50.0025,49.9425,49.9425,205724.0
2015-06-16 09:30:00,66.45,66.56,66.15,66.15,255724.0,49.8151,49.8975,49.5902,49.5902,255724.0
2015-06-16 09:35:00,66.18,66.49,66.17,66.47,130377.0,49.6127,49.8451,49.6052,49.8301,130377.0
2015-06-16 09:40:00,66.46,66.55,66.46,66.54,90016.0,49.8226,49.8901,49.8226,49.8826,90016.0
2015-06-16 09:45:00,66.54,66.63,66.48,66.48,120987.0,49.8826,49.95,49.8376,49.8376,120987.0
2015-06-16 09:50:00,66.49,66.53,66.39,66.45,77722.0,49.8451,49.8751,49.7701,49.8151,77722.0
2015-06-16 09:55:00,66.45,66.48,66.35,66.36,71231.0,49.8151,49.8376,49.7401,49.7476,71231.0
2015-06-16 10:00:00,66.36,66.49,66.36,66.42,50731.0,49.7476,49.8451,49.7476,49.7926,50731.0
2015-06-16 10:05:00,66.42,66.45,66.31,66.33,68765.0,49.7926,49.8151,49.7101,49.7251,68765.0
2015-06-16 10:10:00,66.33,66.33,66.11,66.11,84493.0,49.7251,49.7251,49.5602,49.5602,84493.0
2015-06-16 10:15:00,66.11,66.18,66.1,66.13,121659.0,49.5602,49.6127,49.5527,49.5752,121659.0
2015-06-16 10:20:00,66.12,66.16,66.1,66.16,76948.0,49.5677,49.5977,49.5527,49.5977,76948.0
2015-06-16 10:25:00,66.15,66.18,66.1,66.18,77836.0,49.5902,49.6127,49.5527,49.6127,77836.0
2015-06-16 10:30:00,66.17,66.2,66.08,66.09,106262.0,49.6052,49.6277,49.5377,49.5452,106262.0
2015-06-16 10:35:00,66.09,66.15,66.07,66.09,73265.0,49.5452,49.5902,49.5302,49.5452,73265.0
2015-06-16 10:40:00,66.09,66.22,66.08,66.14,72843.0,49.5452,49.6427,49.5377,49.5827,72843.0
2015-06-16 10:45:00,66.14,66.15,66.11,66.12,69625.0,49.5827,49.5902,49.5602,49.5677,69625.0
2015-06-16 10:50:00,66.12,66.12,66.02,66.03,105611.0,49.5677,49.5677,49.4927,49.5002,105611.0
2015-06-16 10:55:00,66.02,66.03,65.93,65.97,176076.0,49.4927,49.5002,49.4253,49.4552,176076.0
2015-06-16 11:00:00,65.97,66.08,65.97,66.06,102463.0,49.4552,49.5377,49.4552,49.5227,102463.0
2015-06-16 11:05:00,66.06,66.08,66.04,66.05,74792.0,49.5227,49.5377,49.5077,49.5152,74792.0
2015-06-16 11:10:00,66.06,66.19,66.05,66.19,103689.0,49.5227,49.6202,49.5152,49.6202,103689.0
2015-06-16 11:15:00,66.19,66.23,66.15,66.16,104029.0,49.6202,49.6502,49.5902,49.5977,104029.0
2015-06-16 11:20:00,66.17,66.19,66.15,66.18,59685.0,49.6052,49.6202,49.5902,49.6127,59685.0
2015-06-16 11:25:00,66.18,66.2,66.15,66.18,67530.0,49.6127,49.6277,49.5902,49.6127,67530.0
2015-06-16 11:30:00,66.17,66.2,66.17,66.18,54481.0,49.6052,49.6277,49.6052,49.6127,54481.0
2015-06-16 11:35:00,66.18,66.2,66.16,66.19,44924.0,49.6127,49.6277,49.5977,49.6202,44924.0
2015-06-16 11:40:00,66.19,66.25,66.18,66.24,49633.0,49.6202,49.6652,49.6127,49.6577,49633.0
2015-06-16 11:45:00,66.24,66.25,66.2,66.21,39494.0,49.6577,49.6652,49.6277,49.6352,39494.0
2015-06-16 11:50:00,66.22,66.23,66.15,66.16,66488.0,49.6427,49.6502,49.5902,49.5977,66488.0
2015-06-16 11:55:00,66.16,66.16,66.06,66.08,89297.0,49.5977,49.5977,49.5227,49.5377,89297.0
2015-06-16 12:00:00,66.07,66.08,66.01,66.03,74310.0,49.5302,49.5377,49.4852,49.5002,74310.0
2015-06-16 12:05:00,66.03,66.07,66.02,66.04,97214.0,49.5002,49.5302,49.4927,49.5077,97214.0
2015-06-16 12:10:00,66.05,66.08,66.04,66.08,71946.0,49.5152,49.5377,49.5077,49.5377,71946.0
2015-06-16 12:15:00,66.07,66.16,66.02,66.14,72513.0,49.5302,49.5977,49.4927,49.5827,72513.0
2015-06-16 12:20:00,66.13,66.13,66.1,66.11,12943.0,49.5752,49.5752,49.5527,49.5602,12943.0
2015-06-16 12:25:00,66.12,66.13,66.07,66.11,54010.0,49.5677,49.5752,49.5302,49.5602,54010.0
2015-06-16 12:30:00,66.1,66.17,66.08,66.15,71757.0,49.5527,49.6052,49.5377,49.5902,71757.0
2015-06-16 12:35:00,66.16,66.16,66.11,66.15,78433.0,49.5977,49.5977,49.5602,49.5902,78433.0
2015-06-16 12:40:00,66.14,66.19,66.14,66.16,47397.0,49.5827,49.6202,49.5827,49.5977,47397.0
2015-06-16 12:45:00,66.16,66.19,66.14,66.16,34316.0,49.5977,49.6202,49.5827,49.5977,34316.0
2015-06-16 12:50:00,66.17,66.19,66.16,66.16,47674.0,49.6052,49.6202,49.5977,49.5977,47674.0
2015-06-16 12:55:00,66.17,66.17,66.1,66.12,51980.0,49.6052,49.6052,49.5527,49.5677,51980.0
2015-06-16 13:00:00,66.12,66.17,66.12,66.16,46832.0,49.5677,49.6052,49.5677,49.5977,46832.0
2015-06-16 13:05:00,66.15,66.17,66.13,66.17,23607.0,49.5902,49.6052,49.5752,49.6052,23607.0
2015-06-16 13:10:00,66.17,66.21,66.13,66.2,59093.0,49.6052,49.6352,49.5752,49.6277,59093.0
2015-06-16 13:15:00,66.2,66.22,66.18,66.2,33801.0,49.6277,49.6427,49.6127,49.6277,33801.0
2015-06-16 13:20:00,66.2,66.26,66.2,66.26,33313.0,49.6277,49.6727,49.6277,49.6727,33313.0
2015-06-16 13:25:00,66.26,66.32,66.25,66.31,56168.0,49.6727,49.7176,49.6652,49.7101,56168.0
2015-06-16 13:30:00,66.32,66.36,66.31,66.33,39413.0,49.7176,49.7476,49.7101,49.7251,39413.0
2015-06-16 13:35:00,66.33,66.36,66.33,66.35,39764.0,49.7251,49.7476,49.7251,49.7401,39764.0
2015-06-16 13:40:00,66.36,66.38,66.35,66.36,23270.0,49.7476,49.7626,49.7401,49.7476,23270.0
2015-06-16 13:45:00,66.36,66.4,66.35,66.39,43042.0,49.7476,49.7776,49.7401,49.7701,43042.0
2015-06-16 13:50:00,66.39,66.42,66.38,66.42,30855.0,49.7701,49.7926,49.7626,49.7926,30855.0
2015-06-16 13:55:00,66.42,66.42,66.33,66.34,53861.0,49.7926,49.7926,49.7251,49.7326,53861.0
2015-06-16 14:00:00,66.34,66.38,66.32,66.38,59729.0,49.7326,49.7626,49.7176,49.7626,59729.0
2015-06-16 14:05:00,66.39,66.45,66.39,66.45,35718.0,49.7701,49.8151,49.7701,49.8151,35718.0
2015-06-16 14:10:00,66.45,66.45,66.41,66.41,64952.0,49.8151,49.8151,49.7851,49.7851,64952.0
2015-06-16 14:15:00,66.42,66.44,66.41,66.44,40714.0,49.7926,49.8076,49.7851,49.8076,40714.0
2015-06-16 14:20:00,66.44,66.44,66.38,66.38,61701.0,49.8076,49.8076,49.7626,49.7626,61701.0
2015-06-16 14:25:00,66.38,66.39,66.32,66.36,80780.0,49.7626,49.7701,49.7176,49.7476,80780.0
2015-06-16 14:30:00,66.37,66.41,66.35,66.4,61151.0,49.7551,49.7851,49.7401,49.7776,61151.0
2015-06-16 14:35:00,66.41,66.41,66.35,66.41,46933.0,49.7851,49.7851,49.7401,49.7851,46933.0
2015-06-16 14:40:00,66.4,66.4,66.3,66.31,50711.0,49.7776,49.7776,49.7026,49.7101,50711.0
2015-06-16 14:45:00,66.3,66.35,66.28,66.3,62781.0,49.7026,49.7401,49.6876,49.7026,62781.0
2015-06-16 14:50:00,66.3,66.35,66.29,66.34,49798.0,49.7026,49.7401,49.6951,49.7326,49798.0
2015-06-16 14:55:00,66.34,66.39,66.34,66.39,73212.0,49.7326,49.7701,49.7326,49.7701,73212.0
2015-06-16 15:00:00,66.38,66.43,66.38,66.43,66995.0,49.7626,49.8001,49.7626,49.8001,66995.0
2015-06-16 15:05:00,66.42,66.46,66.42,66.44,47992.0,49.7926,49.8226,49.7926,49.8076,47992.0
2015-06-16 15:10:00,66.45,66.46,66.35,66.36,91602.0,49.8151,49.8226,49.7401,49.7476,91602.0
2015-06-16 15:15:00,66.36,66.41,66.35,66.39,58913.0,49.7476,49.7851,49.7401,49.7701,58913.0
2015-06-16 15:20:00,66.39,66.43,66.39,66.42,48035.0,49.7701,49.8001,49.7701,49.7926,48035.0
2015-06-16 15:25:00,66.43,66.45,66.42,66.43,53632.0,49.8001,49.8151,49.7926,49.8001,53632.0
2015-06-16 15:30:00,66.44,66.48,66.43,66.47,60112.0,49.8076,49.8376,49.8001,49.8301,60112.0
2015-06-16 15:35:00,66.46,66.49,66.45,66.45,102464.0,49.8226,49.8451,49.8151,49.8151,102464.0
2015-06-16 15:40:00,66.45,66.47,66.36,66.38,83837.0,49.8151,49.8301,49.7476,49.7626,83837.0
2015-06-16 15:45:00,66.37,66.45,66.35,66.42,98489.0,49.7551,49.8151,49.7401,49.7926,98489.0
2015-06-16 15:50:00,66.41,66.47,66.39,66.45,171264.0,49.7851,49.8301,49.7701,49.8151,171264.0
2015-06-16 15:55:00,66.44,66.48,66.4,66.47,312996.0,49.8076,49.8376,49.7776,49.8301,312996.0
2015-06-17 09:30:00,66.69,66.85,66.61,66.7,156524.0,49.995,50.115,49.935,50.0025,156524.0
2015-06-17 09:35:00,66.7,66.78,66.69,66.73,75690.0,50.0025,50.0625,49.995,50.025,75690.0
2015-06-17 09:40:00,66.73,66.83,66.68,66.79,69961.0,50.025,50.1,49.9875,50.07,69961.0
2015-06-17 09:45:00,66.8,66.84,66.75,66.81,77975.0,50.0775,50.1075,50.04,50.085,77975.0
2015-06-17 09:50:00,66.83,66.88,66.78,66.8,84998.0,50.1,50.1374,50.0625,50.0775,84998.0
2015-06-17 09:55:00,66.8,66.9,66.79,66.9,46452.0,50.0775,50.1524,50.07,50.1524,46452.0
2015-06-17 10:00:00,66.89,66.99,66.89,66.98,65175.0,50.1449,50.2199,50.1449,50.2124,65175.0
2015-06-17 10:05:00,66.99,66.99,66.95,66.98,78170.0,50.2199,50.2199,50.1899,50.2124,78170.0
2015-06-17 10:10:00,66.97,67.03,66.92,66.97,86290.0,50.2049,50.2499,50.1674,50.2049,86290.0
2015-06-17 10:15:00,66.97,66.99,66.92,66.96,76005.0,50.2049,50.2199,50.1674,50.1974,76005.0
2015-06-17 10:20:00,66.97,67.05,66.93,67.02,82054.0,50.2049,50.2649,50.1749,50.2424,82054.0
2015-06-17 10:25:00,67.02,67.06,66.99,67.05,86884.0,50.2424,50.2724,50.2199,50.2649,86884.0
2015-06-17 10:30:00,67.05,67.06,66.99,67.04,52075.0,50.2649,50.2724,50.2199,50.2574,52075.0
2015-06-17 10:35:00,67.05,67.08,67.04,67.04,65918.0,50.2649,50.2874,50.2574,50.2574,65918.0
2015-06-17 10:40:00,67.04,67.06,66.99,67.01,53719.0,50.2574,50.2724,50.2199,50.2349,53719.0
2015-06-17 10:45:00,67.02,67.06,66.99,67.05,65719.0,50.2424,50.2724,50.2199,50.2649,65719.0
2015-06-17 10:50:00,67.06,67.08,66.92,66.94,123959.0,50.2724,50.2874,50.1674,50.1824,123959.0
2015-06-17 10:55:00,66.93,66.99,66.92,66.94,104989.0,50.1749,50.2199,50.1674,50.1824,104989.0
2015-06-17 11:00:00,66.94,66.94,66.82,66.83,88290.0,50.1824,50.1824,50.0925,50.1,88290.0
2015-06-17 11:05:00,66.83,66.84,66.75,66.76,57059.0,50.1,50.1075,50.04,50.0475,57059.0
2015-06-17 11:10:00,66.76,66.8,66.74,66.75,47497.0,50.0475,50.0775,50.0325,50.04,47497.0
2015-06-17 11:15:00,66.76,66.78,66.71,66.72,49580.0,50.0475,50.0625,50.01,50.0175,49580.0
2015-06-17 11:20:00,66.73,66.75,66.69,66.75,40853.0,50.025,50.04,49.995,50.04,40853.0
2015-06-17 11:25:00,66.74,66.74,66.51,66.55,84376.0,50.0325,50.0325,49.8601,49.8901,84376.0
2015-06-17 11:30:00,66.55,66.63,66.52,66.62,59275.0,49.8901,49.95,49.8676,49.9425,59275.0
2015-06-17 11:35:00,66.61,66.62,66.54,66.57,46325.0,49.935,49.9425,49.8826,49.905,46325.0
2015-06-17 11:40:00,66.58,66.58,66.47,66.48,55876.0,49.9125,49.9125,49.8301,49.8376,55876.0
2015-06-17 11:45:00,66.49,66.51,66.45,66.5,42909.0,49.8451,49.8601,49.8151,49.8526,42909.0
2015-06-17 11:50:00,66.51,66.57,66.5,66.53,45934.0,49.8601,49.905,49.8526,49.8751,45934.0
2015-06-17 11:55:00,66.53,66.53,66.49,66.51,29121.0,49.8751,49.8751,49.8451,49.8601,29121.0
2015-06-17 12:00:00,66.5,66.56,66.49,66.49,53825.0,49.8526,49.8975,49.8451,49.8451,53825.0
2015-06-17 12:05:00,66.49,66.54,66.37,66.43,86643.0,49.8451,49.8826,49.7551,49.8001,86643.0
2015-06-17 12:10:00,66.43,66.45,66.39,66.43,35389.0,49.8001,49.8151,49.7701,49.8001,35389.0
2015-06-17 12:15:00,66.43,66.43,66.35,66.4,36479.0,49.8001,49.8001,49.7401,49.7776,36479.0
2015-06-17 12:20:00,66.4,66.46,66.39,66.4,55712.0,49.7776,49.8226,49.7701,49.7776,55712.0
2015-06-17 12:25:00,66.4,66.41,66.37,66.4,60852.0,49.7776,49.7851,49.7551,49.7776,60852.0
2015-06-17 12:30:00,66.39,66.43,66.38,66.42,24977.0,49.7701,49.8001,49.7626,49.7926,24977.0
2015-06-17 12:35:00,66.43,66.43,66.37,66.38,46699.0,49.8001,49.8001,49.7551,49.7626,46699.0
2015-06-17 12:40:00,66.38,66.39,66.22,66.24,98995.0,49.7626,49.7701,49.6427,49.6577,98995.0
2015-06-17 12:45:00,66.23,66.3,66.22,66.3,94093.0,49.6502,49.7026,49.6427,49.7026,94093.0
2015-06-17 12:50:00,66.3,66.3,66.2,66.23,56470.0,49.7026,49.7026,49.6277,49.6502,56470.0
2015-06-17 12:55:00,66.22,66.24,66.14,66.17,122347.0,49.6427,49.6577,49.5827,49.6052,122347.0
2015-06-17 13:00:00,66.16,66.18,66.11,66.18,76089.0,49.5977,49.6127,49.5602,49.6127,76089.0
2015-06-17 13:05:00,66.18,66.23,66.15,66.2,68410.0,49.6127,49.6502,49.5902,49.6277,68410.0
2015-06-17 13:10:00,66.21,66.25,66.18,66.24,53388.0,49.6352,49.6652,49.6127,49.6577,53388.0
2015-06-17 13:15:00,66.23,66.23,66.2,66.2,30388.0,49.6502,49.6502,49.6277,49.6277,30388.0
2015-06-17 13:20:00,66.2,66.45,66.19,66.24,87573.0,49.6277,49.8151,49.6202,49.6577,87573.0
2015-06-17 13:25:00,66.24,66.24,66.18,66.18,62695.0,49.6577,49.6577,49.6127,49.6127,62695.0
2015-06-17 13:30:00,66.18,66.23,66.17,66.19,59479.0,49.6127,49.6502,49.6052,49.6202,59479.0
2015-06-17 13:35:00,66.2,66.25,66.19,66.22,54892.0,49.6277,49.6652,49.6202,49.6427,54892.0
2015-06-17 13:40:00,66.23,66.25,66.16,66.18,80277.0,49.6502,49.6652,49.5977,49.6127,80277.0
2015-06-17 13:45:00,66.18,66.23,66.16,66.19,46564.0,49.6127,49.6502,49.5977,49.6202,46564.0
2015-06-17 13:50:00,66.2,66.22,66.16,66.21,78917.0,49.6277,49.6427,49.5977,49.6352,78917.0
2015-06-17 13:55:00,66.22,66.26,66.2,66.25,75953.0,49.6427,49.6727,49.6277,49.6652,75953.0
2015-06-17 14:00:00,66.24,66.58,66.08,66.5,193160.0,49.6577,49.9125,49.5377,49.8526,193160.0
2015-06-17 14:05:00,66.49,66.53,66.42,66.5,91343.0,49.8451,49.8751,49.7926,49.8526,91343.0
2015-06-17 14:10:00,66.51,66.57,66.46,66.56,91184.0,49.8601,49.905,49.8226,49.8975,91184.0
2015-06-17 14:15:00,66.57,66.61,66.46,66.47,90193.0,49.905,49.935,49.8226,49.8301,90193.0
2015-06-17 14:20:00,66.48,66.52,66.36,66.37,65503.0,49.8376,49.8676,49.7476,49.7551,65503.0
2015-06-17 14:25:00,66.38,66.43,66.37,66.39,54698.0,49.7626,49.8001,49.7551,49.7701,54698.0
2015-06-17 14:30:00,66.36,66.59,66.34,66.58,81413.0,49.7476,49.92,49.7326,49.9125,81413.0
2015-06-17 14:35:00,66.58,66.63,66.49,66.61,122676.0,49.9125,49.95,49.8451,49.935,122676.0
2015-06-17 14:40:00,66.62,66.78,66.6,66.68,111109.0,49.9425,50.0625,49.9275,49.9875,111109.0
2015-06-17 14:45:00,66.69,66.81,66.69,66.73,79186.0,49.995,50.085,49.995,50.025,79186.0
2015-06-17 14:50:00,66.73,66.8,66.72,66.79,99505.0,50.025,50.0775,50.0175,50.07,99505.0
2015-06-17 14:55:00,66.79,66.81,66.7,66.71,77139.0,50.07,50.085,50.0025,50.01,77139.0
2015-06-17 15:00:00,66.72,66.75,66.63,66.65,83197.0,50.0175,50.04,49.95,49.965,83197.0
2015-06-17 15:05:00,66.66,66.66,66.57,66.58,72389.0,49.9725,49.9725,49.905,49.9125,72389.0
2015-06-17 15:10:00,66.59,66.68,66.59,66.61,63839.0,49.92,49.9875,49.92,49.935,63839.0
2015-06-17 15:15:00,66.61,66.7,66.6,66.64,80246.0,49.935,50.0025,49.9275,49.9575,80246.0
2015-06-17 15:20:00,66.65,66.7,66.63,66.67,133471.0,49.965,50.0025,49.95,49.98,133471.0
2015-06-17 15:25:00,66.67,66.7,66.66,66.69,84467.0,49.98,50.0025,49.9725,49.995,84467.0
2015-06-17 15:30:00,66.69,66.71,66.64,66.65,115709.0,49.995,50.01,49.9575,49.965,115709.0
2015-06-17 15:35:00,66.66,66.7,66.66,66.68,105550.0,49.9725,50.0025,49.9725,49.9875,105550.0
2015-06-17 15:40:00,66.69,66.69,66.58,66.58,167623.0,49.995,49.995,49.9125,49.9125,167623.0
2015-06-17 15:45:00,66.59,66.62,66.55,66.62,118827.0,49.92,49.9425,49.8901,49.9425,118827.0
2015-06-17 15:50:00,66.62,66.63,66.55,66.57,174386.0,49.9425,49.95,49.8901,49.905,174386.0
2015-06-17 15:55:00,66.57,66.6,66.54,66.55,274180.0,49.905,49.9275,49.8826,49.8901,274180.0
2015-06-18 09:30:00,66.72,67.03,66.67,67.03,201880.0,50.0175,50.2499,49.98,50.2499,201880.0
2015-06-18 09:35:00,67.03,67.29,67.03,67.14,212657.0,50.2499,50.4448,50.2499,50.3324,212657.0
2015-06-18 09:40:00,67.14,67.19,67.03,67.04,162899.0,50.3324,50.3698,50.2499,50.2574,162899.0
2015-06-18 09:45:00,67.04,67.25,67.04,67.18,125972.0,50.2574,50.4148,50.2574,50.3623,125972.0
2015-06-18 09:50:00,67.19,67.21,67.06,67.1,105135.0,50.3698,50.3848,50.2724,50.3024,105135.0
2015-06-18 09:55:00,67.09,67.14,67.0,67.03,66517.0,50.2949,50.3324,50.2274,50.2499,66517.0
2015-06-18 10:00:00,67.01,67.15,67.01,67.13,90463.0,50.2349,50.3399,50.2349,50.3249,90463.0
2015-06-18 10:05:00,67.13,67.39,67.12,67.31,254621.0,50.3249,50.5198,50.3174,50.4598,254621.0
2015-06-18 10:10:00,67.32,67.47,67.22,67.27,295216.0,50.4673,50.5797,50.3923,50.4298,295216.0
2015-06-18 10:15:00,67.27,67.29,67.12,67.14,161131.0,50.4298,50.4448,50.3174,50.3324,161131.0
2015-06-18 10:20:00,67.15,67.15,67.09,67.14,86575.0,50.3399,50.3399,50.2949,50.3324,86575.0
2015-06-18 10:25:00,67.13,67.15,67.05,67.05,97579.0,50.3249,50.3399,50.2649,50.2649,97579.0
2015-06-18 10:30:00,67.04,67.07,67.01,67.02,110209.0,50.2574,50.2799,50.2349,50.2424,110209.0
2015-06-18 10:35:00,67.02,67.03,66.92,66.94,99542.0,50.2424,50.2499,50.1674,50.1824,99542.0
2015-06-18 10:40:00,66.95,66.99,66.92,66.92,126966.0,50.1899,50.2199,50.1674,50.1674,126966.0
2015-06-18 10:45:00,66.93,67.04,66.92,67.03,136776.0,50.1749,50.2574,50.1674,50.2499,136776.0
2015-06-18 10:50:00,67.02,67.07,67.02,67.05,78029.0,50.2424,50.2799,50.2424,50.2649,78029.0
2015-06-18 10:55:00,67.04,67.07,67.02,67.02,77454.0,50.2574,50.2799,50.2424,50.2424,77454.0
2015-06-18 11:00:00,67.02,67.2,67.01,67.17,90607.0,50.2424,50.3773,50.2349,50.3548,90607.0
2015-06-18 11:05:00,67.16,67.2,67.13,67.13,90970.0,50.3473,50.3773,50.3249,50.3249,90970.0
2015-06-18 11:10:00,67.13,67.14,67.1,67.12,51856.0,50.3249,50.3324,50.3024,50.3174,51856.0
2015-06-18 11:15:00,67.12,67.13,67.08,67.09,66317.0,50.3174,50.3249,50.2874,50.2949,66317.0
2015-06-18 11:20:00,67.1,67.12,67.07,67.09,85268.0,50.3024,50.3174,50.2799,50.2949,85268.0
2015-06-18 11:25:00,67.09,67.12,67.09,67.12,75193.0,50.2949,50.3174,50.2949,50.3174,75193.0
2015-06-18 11:30:00,67.12,67.15,67.1,67.15,97475.0,50.3174,50.3399,50.3024,50.3399,97475.0
2015-06-18 11:35:00,67.15,67.16,67.12,67.12,69275.0,50.3399,50.3473,50.3174,50.3174,69275.0
2015-06-18 11:40:00,67.12,67.22,67.12,67.19,75463.0,50.3174,50.3923,50.3174,50.3698,75463.0
2015-06-18 11:45:00,67.18,67.2,67.16,67.18,52417.0,50.3623,50.3773,50.3473,50.3623,52417.0
2015-06-18 11:50:00,67.19,67.2,67.14,67.14,57503.0,50.3698,50.3773,50.3324,50.3324,57503.0
2015-06-18 11:55:00,67.14,67.16,67.12,67.15,50675.0,50.3324,50.3473,50.3174,50.3399,50675.0
2015-06-18 12:00:00,67.15,67.2,67.15,67.18,52914.0,50.3399,50.3773,50.3399,50.3623,52914.0
2015-06-18 12:05:00,67.19,67.19,67.13,67.18,53879.0,50.3698,50.3698,50.3249,50.3623,53879.0
2015-06-18 12:10:00,67.2,67.21,67.18,67.2,63356.0,50.3773,50.3848,50.3623,50.3773,63356.0
2015-06-18 12:15:00,67.2,67.26,67.19,67.25,62064.0,50.3773,50.4223,50.3698,50.4148,62064.0
2015-06-18 12:20:00,67.25,67.42,67.25,67.42,123114.0,50.4148,50.5423,50.4148,50.5423,123114.0
2015-06-18 12:25:00,67.41,67.44,67.35,67.38,63522.0,50.5348,50.5573,50.4898,50.5123,63522.0
2015-06-18 12:30:00,67.38,67.51,67.38,67.49,115285.0,50.5123,50.6097,50.5123,50.5947,115285.0
2015-06-18 12:35:00,67.48,67.52,67.34,67.41,96382.0,50.5872,50.6172,50.4823,50.5348,96382.0
2015-06-18 12:40:00,67.42,67.42,67.38,67.4,45320.0,50.5423,50.5423,50.5123,50.5273,45320.0
2015-06-18 12:45:00,67.4,67.4,67.31,67.32,72585.0,50.5273,50.5273,50.4598,50.4673,72585.0
2015-06-18 12:50:00,67.32,67.39,67.32,67.35,40842.0,50.4673,50.5198,50.4673,50.4898,40842.0
2015-06-18 12:55:00,67.35,67.37,67.33,67.36,58231.0,50.4898,50.5048,50.4748,50.4973,58231.0
2015-06-18 13:00:00,67.36,67.42,67.36,67.36,93369.0,50.4973,50.5423,50.4973,50.4973,93369.0
2015-06-18 13:05:00,67.36,67.38,67.24,67.24,77478.0,50.4973,50.5123,50.4073,50.4073,77478.0
2015-06-18 13:10:00,67.24,67.31,67.24,67.3,53976.0,50.4073,50.4598,50.4073,50.4523,53976.0
2015-06-18 13:15:00,67.29,67.29,67.2,67.22,52156.0,50.4448,50.4448,50.3773,50.3923,52156.0
2015-06-18 13:20:00,67.23,67.26,67.21,67.25,60724.0,50.3998,50.4223,50.3848,50.4148,60724.0
2015-06-18 13:25:00,67.25,67.27,67.23,67.27,61150.0,50.4148,50.4298,50.3998,50.4298,61150.0
2015-06-18 13:30:00,67.26,67.32,67.26,67.29,75917.0,50.4223,50.4673,50.4223,50.4448,75917.0
2015-06-18 13:35:00,67.3,67.33,67.29,67.29,58433.0,50.4523,50.4748,50.4448,50.4448,58433.0
2015-06-18 13:40:00,67.29,67.32,67.27,67.3,58430.0,50.4448,50.4673,50.4298,50.4523,58430.0
2015-06-18 13:45:00,67.3,67.34,67.29,67.32,52822.0,50.4523,50.4823,50.4448,50.4673,52822.0
2015-06-18 13:50:00,67.31,67.31,67.22,67.22,96015.0,50.4598,50.4598,50.3923,50.3923,96015.0
2015-06-18 13:55:00,67.21,67.23,67.18,67.19,78773.0,50.3848,50.3998,50.3623,50.3698,78773.0
2015-06-18 14:00:00,67.19,67.22,67.18,67.21,92184.0,50.3698,50.3923,50.3623,50.3848,92184.0
2015-06-18 14:05:00,67.2,67.22,67.19,67.21,90622.0,50.3773,50.3923,50.3698,50.3848,90622.0
2015-06-18 14:10:00,67.22,67.28,67.21,67.28,44864.0,50.3923,50.4373,50.3848,50.4373,44864.0
2015-06-18 14:15:00,67.28,67.31,67.28,67.3,56416.0,50.4373,50.4598,50.4373,50.4523,56416.0
2015-06-18 14:20:00,67.29,67.42,67.28,67.39,81770.0,50.4448,50.5423,50.4373,50.5198,81770.0
2015-06-18 14:25:00,67.39,67.4,67.33,67.34,74944.0,50.5198,50.5273,50.4748,50.4823,74944.0
2015-06-18 14:30:00,67.34,67.35,67.32,67.32,86759.0,50.4823,50.4898,50.4673,50.4673,86759.0
2015-06-18 14:35:00,67.33,67.42,67.31,67.42,89283.0,50.4748,50.5423,50.4598,50.5423,89283.0
2015-06-18 14:40:00,67.41,67.44,67.39,67.44,93423.0,50.5348,50.5573,50.5198,50.5573,93423.0
2015-06-18 14:45:00,67.44,67.5,67.42,67.49,118060.0,50.5573,50.6022,50.5423,50.5947,118060.0
2015-06-18 14:50:00,67.49,67.57,67.48,67.53,144980.0,50.5947,50.6547,50.5872,50.6247,144980.0
2015-06-18 14:55:00,67.54,67.57,67.51,67.55,145621.0,50.6322,50.6547,50.6097,50.6397,145621.0
2015-06-18 15:00:00,67.56,67.58,67.53,67.54,128845.0,50.6472,50.6622,50.6247,50.6322,128845.0
2015-06-18 15:05:00,67.55,67.58,67.54,67.56,135273.0,50.6397,50.6622,50.6322,50.6472,135273.0
2015-06-18 15:10:00,67.56,67.57,67.52,67.53,122013.0,50.6472,50.6547,50.6172,50.6247,122013.0
2015-06-18 15:15:00,67.54,67.59,67.5,67.58,150041.0,50.6322,50.6697,50.6022,50.6622,150041.0
2015-06-18 15:20:00,67.58,67.59,67.54,67.57,138177.0,50.6622,50.6697,50.6322,50.6547,138177.0
2015-06-18 15:25:00,67.58,67.67,67.57,67.6,178368.0,50.6622,50.7297,50.6547,50.6772,178368.0
2015-06-18 15:30:00,67.61,67.62,67.57,67.57,166259.0,50.6847,50.6922,50.6547,50.6547,166259.0
2015-06-18 15:35:00,67.57,67.58,67.47,67.5,196783.0,50.6547,50.6622,50.5797,50.6022,196783.0
2015-06-18 15:40:00,67.5,67.52,67.49,67.5,199390.0,50.6022,50.6172,50.5947,50.6022,199390.0
2015-06-18 15:45:00,67.5,67.5,67.44,67.44,172911.0,50.6022,50.6022,50.5573,50.5573,172911.0
2015-06-18 15:50:00,67.45,67.45,67.34,67.34,297026.0,50.5647,50.5647,50.4823,50.4823,297026.0
2015-06-18 15:55:00,67.34,67.39,67.29,67.36,491300.0,50.4823,50.5198,50.4448,50.4973,491300.0
2015-06-19 09:30:00,67.45,67.51,67.12,67.24,2356257.0,50.5647,50.6097,50.3174,50.4073,2356257.0
2015-06-19 09:35:00,67.23,67.27,67.07,67.16,128851.0,50.3998,50.4298,50.2799,50.3473,128851.0
2015-06-19 09:40:00,67.15,67.24,67.0,67.12,154187.0,50.3399,50.4073,50.2274,50.3174,154187.0
2015-06-19 09:45:00,67.12,67.16,67.02,67.08,120779.0,50.3174,50.3473,50.2424,50.2874,120779.0
2015-06-19 09:50:00,67.07,67.21,67.07,67.17,188437.0,50.2799,50.3848,50.2799,50.3548,188437.0
2015-06-19 09:55:00,67.18,67.28,67.14,67.25,110455.0,50.3623,50.4373,50.3324,50.4148,110455.0
2015-06-19 10:00:00,67.24,67.29,67.15,67.24,84539.0,50.4073,50.4448,50.3399,50.4073,84539.0
2015-06-19 10:05:00,67.24,67.33,67.23,67.27,80853.0,50.4073,50.4748,50.3998,50.4298,80853.0
2015-06-19 10:10:00,67.28,67.37,67.28,67.34,74207.0,50.4373,50.5048,50.4373,50.4823,74207.0
2015-06-19 10:15:00,67.35,67.37,67.25,67.28,81422.0,50.4898,50.5048,50.4148,50.4373,81422.0
2015-06-19 10:20:00,67.29,67.38,67.25,67.27,71452.0,50.4448,50.5123,50.4148,50.4298,71452.0
2015-06-19 10:25:00,67.27,67.28,67.22,67.25,51926.0,50.4298,50.4373,50.3923,50.4148,51926.0
2015-06-19 10:30:00,67.26,67.27,67.19,67.2,60953.0,50.4223,50.4298,50.3698,50.3773,60953.0
2015-06-19 10:35:00,67.21,67.27,67.17,67.17,49688.0,50.3848,50.4298,50.3548,50.3548,49688.0
2015-06-19 10:40:00,67.18,67.22,67.11,67.14,69255.0,50.3623,50.3923,50.3099,50.3324,69255.0
2015-06-19 10:45:00,67.14,67.18,67.13,67.17,61575.0,50.3324,50.3623,50.3249,50.3548,61575.0
2015-06-19 10:50:00,67.18,67.23,67.13,67.19,45230.0,50.3623,50.3998,50.3249,50.3698,45230.0
2015-06-19 10:55:00,67.19,67.2,67.16,67.18,39478.0,50.3698,50.3773,50.3473,50.3623,39478.0
2015-06-19 11:00:00,67.19,67.19,67.07,67.07,59148.0,50.3698,50.3698,50.2799,50.2799,59148.0
2015-06-19 11:05:00,67.07,67.09,67.05,67.06,58455.0,50.2799,50.2949,50.2649,50.2724,58455.0
2015-06-19 11:10:00,67.06,67.06,67.01,67.02,48604.0,50.2724,50.2724,50.2349,50.2424,48604.0
2015-06-19 11:15:00,67.02,67.03,66.97,66.97,68832.0,50.2424,50.2499,50.2049,50.2049,68832.0
2015-06-19 11:20:00,66.98,67.0,66.95,66.99,55750.0,50.2124,50.2274,50.1899,50.2199,55750.0
2015-06-19 11:25:00,66.99,67.02,66.93,66.95,56126.0,50.2199,50.2424,50.1749,50.1899,56126.0
2015-06-19 11:30:00,66.96,66.99,66.92,66.94,45617.0,50.1974,50.2199,50.1674,50.1824,45617.0
2015-06-19 11:35:00,66.94,66.95,66.91,66.92,37759.0,50.1824,50.1899,50.1599,50.1674,37759.0
2015-06-19 11:40:00,66.93,66.93,66.83,66.84,65318.0,50.1749,50.1749,50.1,50.1075,65318.0
2015-06-19 11:45:00,66.84,66.95,66.83,66.95,94346.0,50.1075,50.1899,50.1,50.1899,94346.0
2015-06-19 11:50:00,66.94,66.96,66.93,66.96,37756.0,50.1824,50.1974,50.1749,50.1974,37756.0
2015-06-19 11:55:00,66.96,66.98,66.91,66.94,59162.0,50.1974,50.2124,50.1599,50.1824,59162.0
2015-06-19 12:00:00,66.94,66.95,66.87,66.95,37435.0,50.1824,50.1899,50.1299,50.1899,37435.0
2015-06-19 12:05:00,66.95,66.96,66.87,66.88,38556.0,50.1899,50.1974,50.1299,50.1374,38556.0
2015-06-19 12:10:00,66.88,66.91,66.87,66.89,35630.0,50.1374,50.1599,50.1299,50.1449,35630.0
2015-06-19 12:15:00,66.89,66.93,66.88,66.92,34227.0,50.1449,50.1749,50.1374,50.1674,34227.0
2015-06-19 12:20:00,66.92,66.95,66.88,66.89,36086.0,50.1674,50.1899,50.1374,50.1449,36086.0
2015-06-19 12:25:00,66.89,66.98,66.88,66.95,64508.0,50.1449,50.2124,50.1374,50.1899,64508.0
2015-06-19 12:30:00,66.96,67.04,66.94,67.04,56119.0,50.1974,50.2574,50.1824,50.2574,56119.0
2015-06-19 12:35:00,67.04,67.05,66.98,67.01,45982.0,50.2574,50.2649,50.2124,50.2349,45982.0
2015-06-19 12:40:00,67.01,67.04,67.0,67.03,30845.0,50.2349,50.2574,50.2274,50.2499,30845.0
2015-06-19 12:45:00,67.03,67.09,67.02,67.09,59005.0,50.2499,50.2949,50.2424,50.2949,59005.0
2015-06-19 12:50:00,67.09,67.09,67.01,67.02,44353.0,50.2949,50.2949,50.2349,50.2424,44353.0
2015-06-19 12:55:00,67.01,67.02,66.93,66.95,54599.0,50.2349,50.2424,50.1749,50.1899,54599.0
2015-06-19 13:00:00,66.95,66.98,66.91,66.93,42757.0,50.1899,50.2124,50.1599,50.1749,42757.0
2015-06-19 13:05:00,66.94,67.0,66.93,66.96,45313.0,50.1824,50.2274,50.1749,50.1974,45313.0
2015-06-19 13:10:00,66.96,66.97,66.91,66.94,37886.0,50.1974,50.2049,50.1599,50.1824,37886.0
2015-06-19 13:15:00,66.95,66.99,66.94,66.98,44501.0,50.1899,50.2199,50.1824,50.2124,44501.0
2015-06-19 13:20:00,66.98,67.03,66.98,67.0,33304.0,50.2124,50.2499,50.2124,50.2274,33304.0
2015-06-19 13:25:00,67.0,67.01,66.96,66.96,41153.0,50.2274,50.2349,50.1974,50.1974,41153.0
2015-06-19 13:30:00,66.97,67.03,66.96,67.03,33880.0,50.2049,50.2499,50.1974,50.2499,33880.0
2015-06-19 13:35:00,67.03,67.05,67.01,67.03,50256.0,50.2499,50.2649,50.2349,50.2499,50256.0
2015-06-19 13:40:00,67.03,67.03,66.97,66.99,54146.0,50.2499,50.2499,50.2049,50.2199,54146.0
2015-06-19 13:45:00,66.99,67.02,66.95,66.98,69380.0,50.2199,50.2424,50.1899,50.2124,69380.0
2015-06-19 13:50:00,66.97,67.0,66.97,66.97,28841.0,50.2049,50.2274,50.2049,50.2049,28841.0
2015-06-19 13:55:00,66.97,66.98,66.94,66.94,55819.0,50.2049,50.2124,50.1824,50.1824,55819.0
2015-06-19 14:00:00,66.95,66.97,66.87,66.87,216652.0,50.1899,50.2049,50.1299,50.1299,216652.0
2015-06-19 14:05:00,66.88,66.88,66.85,66.86,66065.0,50.1374,50.1374,50.115,50.1224,66065.0
2015-06-19 14:10:00,66.86,66.89,66.81,66.82,66218.0,50.1224,50.1449,50.085,50.0925,66218.0
2015-06-19 14:15:00,66.81,66.86,66.77,66.83,101885.0,50.085,50.1224,50.055,50.1,101885.0
2015-06-19 14:20:00,66.83,66.83,66.68,66.7,96542.0,50.1,50.1,49.9875,50.0025,96542.0
2015-06-19 14:25:00,66.7,66.78,66.67,66.78,54607.0,50.0025,50.0625,49.98,50.0625,54607.0
2015-06-19 14:30:00,66.78,66.8,66.71,66.79,80982.0,50.0625,50.0775,50.01,50.07,80982.0
2015-06-19 14:35:00,66.8,66.84,66.79,66.8,93514.0,50.0775,50.1075,50.07,50.0775,93514.0
2015-06-19 14:40:00,66.79,66.82,66.77,66.82,49554.0,50.07,50.0925,50.055,50.0925,49554.0
2015-06-19 14:45:00,66.81,66.82,66.69,66.72,80578.0,50.085,50.0925,49.995,50.0175,80578.0
2015-06-19 14:50:00,66.72,66.73,66.64,66.69,79068.0,50.0175,50.025,49.9575,49.995,79068.0
2015-06-19 14:55:00,66.69,66.77,66.68,66.75,74592.0,49.995,50.055,49.9875,50.04,74592.0
2015-06-19 15:00:00,66.76,66.76,66.71,66.74,81599.0,50.0475,50.0475,50.01,50.0325,81599.0
2015-06-19 15:05:00,66.74,66.76,66.71,66.73,82159.0,50.0325,50.0475,50.01,50.025,82159.0
2015-06-19 15:10:00,66.73,66.76,66.71,66.72,99792.0,50.025,50.0475,50.01,50.0175,99792.0
2015-06-19 15:15:00,66.73,66.74,66.68,66.73,105100.0,50.025,50.0325,49.9875,50.025,105100.0
2015-06-19 15:20:00,66.73,66.75,66.71,66.71,76654.0,50.025,50.04,50.01,50.01,76654.0
2015-06-19 15:25:00,66.71,66.8,66.7,66.73,92514.0,50.01,50.0775,50.0025,50.025,92514.0
2015-06-19 15:30:00,66.73,66.82,66.72,66.81,133903.0,50.025,50.0925,50.0175,50.085,133903.0
2015-06-19 15:35:00,66.82,66.86,66.77,66.83,125211.0,50.0925,50.1224,50.055,50.1,125211.0
2015-06-19 15:40:00,66.83,66.89,66.83,66.87,147785.0,50.1,50.1449,50.1,50.1299,147785.0
2015-06-19 15:45:00,66.88,66.91,66.86,66.89,192431.0,50.1374,50.1599,50.1224,50.1449,192431.0
2015-06-19 15:50:00,66.89,66.95,66.89,66.94,240897.0,50.1449,50.1899,50.1449,50.1824,240897.0
2015-06-19 15:55:00,66.94,66.95,66.81,66.85,677394.0,50.1824,50.1899,50.085,50.115,677394.0
2015-06-22 09:30:00,67.02,67.48,67.0,67.35,217020.0,50.2424,50.5872,50.2274,50.4898,217020.0
2015-06-22 09:35:00,67.37,67.4,67.25,67.31,82387.0,50.5048,50.5273,50.4148,50.4598,82387.0
2015-06-22 09:40:00,67.31,67.35,67.21,67.35,104574.0,50.4598,50.4898,50.3848,50.4898,104574.0
2015-06-22 09:45:00,67.35,67.39,67.32,67.34,93864.0,50.4898,50.5198,50.4673,50.4823,93864.0
2015-06-22 09:50:00,67.33,67.37,67.28,67.31,91715.0,50.4748,50.5048,50.4373,50.4598,91715.0
2015-06-22 09:55:00,67.3,67.45,67.3,67.45,120853.0,50.4523,50.5647,50.4523,50.5647,120853.0
2015-06-22 10:00:00,67.45,67.45,67.37,67.39,118886.0,50.5647,50.5647,50.5048,50.5198,118886.0
2015-06-22 10:05:00,67.39,67.54,67.38,67.5,102176.0,50.5198,50.6322,50.5123,50.6022,102176.0
2015-06-22 10:10:00,67.5,67.57,67.46,67.47,85287.0,50.6022,50.6547,50.5722,50.5797,85287.0
2015-06-22 10:15:00,67.45,67.47,67.42,67.46,61594.0,50.5647,50.5797,50.5423,50.5722,61594.0
2015-06-22 10:20:00,67.46,67.48,67.39,67.48,73857.0,50.5722,50.5872,50.5198,50.5872,73857.0
2015-06-22 10:25:00,67.48,67.49,67.43,67.43,60926.0,50.5872,50.5947,50.5498,50.5498,60926.0
2015-06-22 10:30:00,67.44,67.48,67.42,67.47,70285.0,50.5573,50.5872,50.5423,50.5797,70285.0
2015-06-22 10:35:00,67.48,67.52,67.47,67.49,68169.0,50.5872,50.6172,50.5797,50.5947,68169.0
2015-06-22 10:40:00,67.5,67.63,67.49,67.58,77943.0,50.6022,50.6997,50.5947,50.6622,77943.0
2015-06-22 10:45:00,67.59,67.6,67.51,67.52,69087.0,50.6697,50.6772,50.6097,50.6172,69087.0
2015-06-22 10:50:00,67.52,67.54,67.49,67.51,76318.0,50.6172,50.6322,50.5947,50.6097,76318.0
2015-06-22 10:55:00,67.52,67.6,67.5,67.55,61241.0,50.6172,50.6772,50.6022,50.6397,61241.0
2015-06-22 11:00:00,67.55,67.59,67.51,67.58,75155.0,50.6397,50.6697,50.6097,50.6622,75155.0
2015-06-22 11:05:00,67.58,67.63,67.54,67.58,96645.0,50.6622,50.6997,50.6322,50.6622,96645.0
2015-06-22 11:10:00,67.58,67.6,67.54,67.57,62114.0,50.6622,50.6772,50.6322,50.6547,62114.0
2015-06-22 11:15:00,67.57,67.58,67.53,67.53,66925.0,50.6547,50.6622,50.6247,50.6247,66925.0
2015-06-22 11:20:00,67.53,67.57,67.51,67.53,62032.0,50.6247,50.6547,50.6097,50.6247,62032.0
2015-06-22 11:25:00,67.53,67.54,67.48,67.53,56294.0,50.6247,50.6322,50.5872,50.6247,56294.0
2015-06-22 11:30:00,67.53,67.54,67.5,67.52,50691.0,50.6247,50.6322,50.6022,50.6172,50691.0
2015-06-22 11:35:00,67.52,67.54,67.48,67.48,68046.0,50.6172,50.6322,50.5872,50.5872,68046.0
2015-06-22 11:40:00,67.48,67.5,67.45,67.5,87504.0,50.5872,50.6022,50.5647,50.6022,87504.0
2015-06-22 11:45:00,67.5,67.5,67.45,67.49,45836.0,50.6022,50.6022,50.5647,50.5947,45836.0
2015-06-22 11:50:00,67.48,67.5,67.43,67.44,104952.0,50.5872,50.6022,50.5498,50.5573,104952.0
2015-06-22 11:55:00,67.44,67.46,67.38,67.39,57305.0,50.5573,50.5722,50.5123,50.5198,57305.0
2015-06-22 12:00:00,67.39,67.45,67.38,67.42,43803.0,50.5198,50.5647,50.5123,50.5423,43803.0
2015-06-22 12:05:00,67.43,67.43,67.39,67.4,41846.0,50.5498,50.5498,50.5198,50.5273,41846.0
2015-06-22 12:10:00,67.4,67.43,67.37,67.37,64070.0,50.5273,50.5498,50.5048,50.5048,64070.0
2015-06-22 12:15:00,67.38,67.4,67.37,67.37,40885.0,50.5123,50.5273,50.5048,50.5048,40885.0
2015-06-22 12:20:00,67.37,67.38,67.22,67.23,83603.0,50.5048,50.5123,50.3923,50.3998,83603.0
2015-06-22 12:25:00,67.23,67.26,67.18,67.26,46916.0,50.3998,50.4223,50.3623,50.4223,46916.0
2015-06-22 12:30:00,67.25,67.29,67.24,67.27,44386.0,50.4148,50.4448,50.4073,50.4298,44386.0
2015-06-22 12:35:00,67.27,67.35,67.27,67.34,56868.0,50.4298,50.4898,50.4298,50.4823,56868.0
2015-06-22 12:40:00,67.34,67.38,67.33,67.36,48106.0,50.4823,50.5123,50.4748,50.4973,48106.0
2015-06-22 12:45:00,67.35,67.38,67.34,67.35,47909.0,50.4898,50.5123,50.4823,50.4898,47909.0
2015-06-22 12:50:00,67.36,67.41,67.35,67.41,55978.0,50.4973,50.5348,50.4898,50.5348,55978.0
2015-06-22 12:55:00,67.41,67.45,67.4,67.44,61107.0,50.5348,50.5647,50.5273,50.5573,61107.0
2015-06-22 13:00:00,67.44,67.45,67.41,67.44,47459.0,50.5573,50.5647,50.5348,50.5573,47459.0
2015-06-22 13:05:00,67.43,67.46,67.41,67.43,42997.0,50.5498,50.5722,50.5348,50.5498,42997.0
2015-06-22 13:10:00,67.43,67.43,67.38,67.39,31522.0,50.5498,50.5498,50.5123,50.5198,31522.0
2015-06-22 13:15:00,67.39,67.4,67.36,67.37,38519.0,50.5198,50.5273,50.4973,50.5048,38519.0
2015-06-22 13:20:00,67.37,67.43,67.37,67.42,58294.0,50.5048,50.5498,50.5048,50.5423,58294.0
2015-06-22 13:25:00,67.42,67.44,67.38,67.4,84306.0,50.5423,50.5573,50.5123,50.5273,84306.0
2015-06-22 13:30:00,67.4,67.42,67.38,67.41,75941.0,50.5273,50.5423,50.5123,50.5348,75941.0
2015-06-22 13:35:00,67.41,67.42,67.39,67.41,68096.0,50.5348,50.5423,50.5198,50.5348,68096.0
2015-06-22 13:40:00,67.41,67.44,67.4,67.43,73693.0,50.5348,50.5573,50.5273,50.5498,73693.0
2015-06-22 13:45:00,67.43,67.5,67.42,67.48,74454.0,50.5498,50.6022,50.5423,50.5872,74454.0
2015-06-22 13:50:00,67.48,67.51,67.47,67.49,104460.0,50.5872,50.6097,50.5797,50.5947,104460.0
2015-06-22 13:55:00,67.5,67.51,67.48,67.5,93204.0,50.6022,50.6097,50.5872,50.6022,93204.0
2015-06-22 14:00:00,67.49,67.51,67.47,67.5,44998.0,50.5947,50.6097,50.5797,50.6022,44998.0
2015-06-22 14:05:00,67.5,67.52,67.47,67.5,98736.0,50.6022,50.6172,50.5797,50.6022,98736.0
2015-06-22 14:10:00,67.51,67.51,67.48,67.5,69965.0,50.6097,50.6097,50.5872,50.6022,69965.0
2015-06-22 14:15:00,67.5,67.52,67.49,67.51,84533.0,50.6022,50.6172,50.5947,50.6097,84533.0
2015-06-22 14:20:00,67.52,67.56,67.51,67.56,74444.0,50.6172,50.6472,50.6097,50.6472,74444.0
2015-06-22 14:25:00,67.56,67.57,67.52,67.55,74924.0,50.6472,50.6547,50.6172,50.6397,74924.0
2015-06-22 14:30:00,67.54,67.55,67.48,67.52,77012.0,50.6322,50.6397,50.5872,50.6172,77012.0
2015-06-22 14:35:00,67.52,67.6,67.51,67.58,124939.0,50.6172,50.6772,50.6097,50.6622,124939.0
2015-06-22 14:40:00,67.57,67.57,67.53,67.56,73808.0,50.6547,50.6547,50.6247,50.6472,73808.0
2015-06-22 14:45:00,67.56,67.57,67.51,67.52,80631.0,50.6472,50.6547,50.6097,50.6172,80631.0
2015-06-22 14:50:00,67.52,67.55,67.51,67.55,89157.0,50.6172,50.6397,50.6097,50.6397,89157.0
2015-06-22 14:55:00,67.55,67.56,67.51,67.52,72446.0,50.6397,50.6472,50.6097,50.6172,72446.0
2015-06-22 15:00:00,67.52,67.55,67.51,67.53,76893.0,50.6172,50.6397,50.6097,50.6247,76893.0
2015-06-22 15:05:00,67.53,67.56,67.52,67.56,79091.0,50.6247,50.6472,50.6172,50.6472,79091.0
2015-06-22 15:10:00,67.56,67.58,67.52,67.53,87849.0,50.6472,50.6622,50.6172,50.6247,87849.0
2015-06-22 15:15:00,67.53,67.53,67.48,67.49,89179.0,50.6247,50.6247,50.5872,50.5947,89179.0
2015-06-22 15:20:00,67.5,67.57,67.49,67.56,150631.0,50.6022,50.6547,50.5947,50.6472,150631.0
2015-06-22 15:25:00,67.56,67.56,67.53,67.53,115861.0,50.6472,50.6472,50.6247,50.6247,115861.0
2015-06-22 15:30:00,67.53,67.56,67.53,67.55,134806.0,50.6247,50.6472,50.6247,50.6397,134806.0
2015-06-22 15:35:00,67.55,67.58,67.53,67.55,232045.0,50.6397,50.6622,50.6247,50.6397,232045.0
2015-06-22 15:40:00,67.55,67.55,67.46,67.48,176567.0,50.6397,50.6397,50.5722,50.5872,176567.0
2015-06-22 15:45:00,67.48,67.5,67.42,67.48,153134.0,50.5872,50.6022,50.5423,50.5872,153134.0
2015-06-22 15:50:00,67.47,67.47,67.34,67.34,250384.0,50.5797,50.5797,50.4823,50.4823,250384.0
2015-06-22 15:55:00,67.34,67.4,67.33,67.36,468985.0,50.4823,50.5273,50.4748,50.4973,468985.0
2015-06-23 09:30:00,67.54,67.54,67.24,67.43,195035.0,50.6322,50.6322,50.4073,50.5498,195035.0
2015-06-23 09:35:00,67.44,67.5,67.37,67.5,123959.0,50.5573,50.6022,50.5048,50.6022,123959.0
2015-06-23 09:40:00,67.5,67.54,67.43,67.47,123601.0,50.6022,50.6322,50.5498,50.5797,123601.0
2015-06-23 09:45:00,67.47,67.5,67.46,67.48,76046.0,50.5797,50.6022,50.5722,50.5872,76046.0
2015-06-23 09:50:00,67.49,67.62,67.45,67.48,110998.0,50.5947,50.6922,50.5647,50.5872,110998.0
2015-06-23 09:55:00,67.49,67.49,67.42,67.49,83523.0,50.5947,50.5947,50.5423,50.5947,83523.0
2015-06-23 10:00:00,67.48,67.49,67.4,67.49,76951.0,50.5872,50.5947,50.5273,50.5947,76951.0
2015-06-23 10:05:00,67.48,67.53,67.37,67.38,123267.0,50.5872,50.6247,50.5048,50.5123,123267.0
2015-06-23 10:10:00,67.37,67.39,67.32,67.35,92115.0,50.5048,50.5198,50.4673,50.4898,92115.0
2015-06-23 10:15:00,67.35,67.35,67.09,67.1,175248.0,50.4898,50.4898,50.2949,50.3024,175248.0
2015-06-23 10:20:00,67.1,67.23,67.1,67.16,134341.0,50.3024,50.3998,50.3024,50.3473,134341.0
2015-06-23 10:25:00,67.15,67.22,67.13,67.14,102641.0,50.3399,50.3923,50.3249,50.3324,102641.0
2015-06-23 10:30:00,67.15,67.24,67.14,67.16,127123.0,50.3399,50.4073,50.3324,50.3473,127123.0
2015-06-23 10:35:00,67.16,67.2,67.13,67.14,131158.0,50.3473,50.3773,50.3249,50.3324,131158.0
2015-06-23 10:40:00,67.14,67.14,67.04,67.06,100704.0,50.3324,50.3324,50.2574,50.2724,100704.0
2015-06-23 10:45:00,67.07,67.08,67.04,67.06,126528.0,50.2799,50.2874,50.2574,50.2724,126528.0
2015-06-23 10:50:00,67.05,67.08,67.04,67.06,109189.0,50.2649,50.2874,50.2574,50.2724,109189.0
2015-06-23 10:55:00,67.06,67.07,67.04,67.06,73018.0,50.2724,50.2799,50.2574,50.2724,73018.0
2015-06-23 11:00:00,67.06,67.08,67.04,67.07,49296.0,50.2724,50.2874,50.2574,50.2799,49296.0
2015-06-23 11:05:00,67.08,67.14,67.07,67.14,82920.0,50.2874,50.3324,50.2799,50.3324,82920.0
2015-06-23 11:10:00,67.14,67.16,67.09,67.11,80596.0,50.3324,50.3473,50.2949,50.3099,80596.0
2015-06-23 11:15:00,67.1,67.15,67.07,67.13,72728.0,50.3024,50.3399,50.2799,50.3249,72728.0
2015-06-23 11:20:00,67.13,67.13,67.06,67.07,100142.0,50.3249,50.3249,50.2724,50.2799,100142.0
2015-06-23 11:25:00,67.07,67.1,67.05,67.07,82405.0,50.2799,50.3024,50.2649,50.2799,82405.0
2015-06-23 11:30:00,67.07,67.14,67.04,67.11,108189.0,50.2799,50.3324,50.2574,50.3099,108189.0
2015-06-23 11:35:00,67.1,67.17,67.1,67.15,54047.0,50.3024,50.3548,50.3024,50.3399,54047.0
2015-06-23 11:40:00,67.15,67.2,67.12,67.12,68464.0,50.3399,50.3773,50.3174,50.3174,68464.0
2015-06-23 11:45:00,67.13,67.15,67.09,67.13,60339.0,50.3249,50.3399,50.2949,50.3249,60339.0
2015-06-23 11:50:00,67.13,67.13,67.08,67.11,58088.0,50.3249,50.3249,50.2874,50.3099,58088.0
2015-06-23 11:55:00,67.11,67.13,67.05,67.1,66164.0,50.3099,50.3249,50.2649,50.3024,66164.0
2015-06-23 12:00:00,67.09,67.11,67.04,67.06,69975.0,50.2949,50.3099,50.2574,50.2724,69975.0
2015-06-23 12:05:00,67.06,67.07,66.93,67.0,119928.0,50.2724,50.2799,50.1749,50.2274,119928.0
2015-06-23 12:10:00,66.99,66.99,66.91,66.98,49934.0,50.2199,50.2199,50.1599,50.2124,49934.0
2015-06-23 12:15:00,66.99,67.0,66.97,66.99,41071.0,50.2199,50.2274,50.2049,50.2199,41071.0
2015-06-23 12:20:00,66.99,67.0,66.94,66.98,67249.0,50.2199,50.2274,50.1824,50.2124,67249.0
2015-06-23 12:25:00,66.98,67.01,66.98,67.0,65391.0,50.2124,50.2349,50.2124,50.2274,65391.0
2015-06-23 12:30:00,67.0,67.01,66.98,66.99,70922.0,50.2274,50.2349,50.2124,50.2199,70922.0
2015-06-23 12:35:00,67.0,67.0,66.97,67.0,77456.0,50.2274,50.2274,50.2049,50.2274,77456.0
2015-06-23 12:40:00,66.99,67.0,66.98,66.98,91848.0,50.2199,50.2274,50.2124,50.2124,91848.0
2015-06-23 12:45:00,66.98,67.0,66.98,67.0,49995.0,50.2124,50.2274,50.2124,50.2274,49995.0
2015-06-23 12:50:00,66.99,67.0,66.96,66.97,63494.0,50.2199,50.2274,50.1974,50.2049,63494.0
2015-06-23 12:55:00,66.97,66.98,66.96,66.96,69374.0,50.2049,50.2124,50.1974,50.1974,69374.0
2015-06-23 13:00:00,66.97,66.98,66.96,66.98,52829.0,50.2049,50.2124,50.1974,50.2124,52829.0
2015-06-23 13:05:00,66.98,66.98,66.94,66.95,89369.0,50.2124,50.2124,50.1824,50.1899,89369.0
2015-06-23 13:10:00,66.95,66.98,66.93,66.95,84056.0,50.1899,50.2124,50.1749,50.1899,84056.0
2015-06-23 13:15:00,66.95,66.95,66.9,66.91,97573.0,50.1899,50.1899,50.1524,50.1599,97573.0
2015-06-23 13:20:00,66.92,66.95,66.91,66.92,59054.0,50.1674,50.1899,50.1599,50.1674,59054.0
2015-06-23 13:25:00,66.92,66.94,66.91,66.92,69138.0,50.1674,50.1824,50.1599,50.1674,69138.0
2015-06-23 13:30:00,66.92,66.96,66.91,66.95,61670.0,50.1674,50.1974,50.1599,50.1899,61670.0
2015-06-23 13:35:00,66.94,66.98,66.93,66.95,75207.0,50.1824,50.2124,50.1749,50.1899,75207.0
2015-06-23 13:40:00,66.94,67.0,66.94,66.95,111213.0,50.1824,50.2274,50.1824,50.1899,111213.0
2015-06-23 13:45:00,66.95,66.96,66.92,66.94,101071.0,50.1899,50.1974,50.1674,50.1824,101071.0
2015-06-23 13:50:00,66.94,66.95,66.91,66.91,118770.0,50.1824,50.1899,50.1599,50.1599,118770.0
2015-06-23 13:55:00,66.91,66.93,66.91,66.93,43454.0,50.1599,50.1749,50.1599,50.1749,43454.0
2015-06-23 14:00:00,66.93,66.95,66.92,66.94,47269.0,50.1749,50.1899,50.1674,50.1824,47269.0
2015-06-23 14:05:00,66.94,66.95,66.91,66.91,88909.0,50.1824,50.1899,50.1599,50.1599,88909.0
2015-06-23 14:10:00,66.91,66.92,66.91,66.91,41932.0,50.1599,50.1674,50.1599,50.1599,41932.0
2015-06-23 14:15:00,66.92,66.95,66.91,66.93,83136.0,50.1674,50.1899,50.1599,50.1749,83136.0
2015-06-23 14:20:00,66.93,66.94,66.87,66.9,201940.0,50.1749,50.1824,50.1299,50.1524,201940.0
2015-06-23 14:25:00,66.9,66.95,66.88,66.9,61201.0,50.1524,50.1899,50.1374,50.1524,61201.0
2015-06-23 14:30:00,66.9,66.91,66.78,66.81,162280.0,50.1524,50.1599,50.0625,50.085,162280.0
2015-06-23 14:35:00,66.82,66.91,66.76,66.89,222552.0,50.0925,50.1599,50.0475,50.1449,222552.0
2015-06-23 14:40:00,66.89,66.93,66.86,66.92,76235.0,50.1449,50.1749,50.1224,50.1674,76235.0
2015-06-23 14:45:00,66.92,67.0,66.89,66.93,212541.0,50.1674,50.2274,50.1449,50.1749,212541.0
2015-06-23 14:50:00,66.94,66.97,66.91,66.96,110510.0,50.1824,50.2049,50.1599,50.1974,110510.0
2015-06-23 14:55:00,66.97,67.05,66.95,66.99,133823.0,50.2049,50.2649,50.1899,50.2199,133823.0
2015-06-23 15:00:00,66.99,67.05,66.98,67.03,93481.0,50.2199,50.2649,50.2124,50.2499,93481.0
2015-06-23 15:05:00,67.03,67.09,67.02,67.09,137854.0,50.2499,50.2949,50.2424,50.2949,137854.0
2015-06-23 15:10:00,67.09,67.12,67.04,67.09,82156.0,50.2949,50.3174,50.2574,50.2949,82156.0
2015-06-23 15:15:00,67.08,67.14,67.08,67.09,72176.0,50.2874,50.3324,50.2874,50.2949,72176.0
2015-06-23 15:20:00,67.09,67.12,67.09,67.1,66953.0,50.2949,50.3174,50.2949,50.3024,66953.0
2015-06-23 15:25:00,67.1,67.14,67.05,67.11,85076.0,50.3024,50.3324,50.2649,50.3099,85076.0
2015-06-23 15:30:00,67.12,67.14,67.08,67.14,115470.0,50.3174,50.3324,50.2874,50.3324,115470.0
2015-06-23 15:35:00,67.13,67.15,67.06,67.08,108085.0,50.3249,50.3399,50.2724,50.2874,108085.0
2015-06-23 15:40:00,67.08,67.08,67.03,67.05,126401.0,50.2874,50.2874,50.2499,50.2649,126401.0
2015-06-23 15:45:00,67.06,67.07,67.02,67.04,113843.0,50.2724,50.2799,50.2424,50.2574,113843.0
2015-06-23 15:50:00,67.03,67.05,66.99,67.01,253095.0,50.2499,50.2649,50.2199,50.2349,253095.0
2015-06-23 15:55:00,67.02,67.03,66.95,66.98,351401.0,50.2424,50.2499,50.1899,50.2124,351401.0
2015-06-24 09:30:00,67.08,67.13,66.63,66.67,345499.0,50.2874,50.3249,49.95,49.98,345499.0
2015-06-24 09:35:00,66.67,66.75,66.64,66.68,125589.0,49.98,50.04,49.9575,49.9875,125589.0
2015-06-24 09:40:00,66.68,66.71,66.61,66.69,140264.0,49.9875,50.01,49.935,49.995,140264.0
2015-06-24 09:45:00,66.7,66.72,66.57,66.6,146181.0,50.0025,50.0175,49.905,49.9275,146181.0
2015-06-24 09:50:00,66.59,66.61,66.37,66.44,167847.0,49.92,49.935,49.7551,49.8076,167847.0
2015-06-24 09:55:00,66.45,66.54,66.44,66.51,104334.0,49.8151,49.8826,49.8076,49.8601,104334.0
2015-06-24 10:00:00,66.51,66.52,66.3,66.3,186548.0,49.8601,49.8676,49.7026,49.7026,186548.0
2015-06-24 10:05:00,66.3,66.35,66.17,66.27,214843.0,49.7026,49.7401,49.6052,49.6801,214843.0
2015-06-24 10:10:00,66.26,66.3,66.23,66.26,145119.0,49.6727,49.7026,49.6502,49.6727,145119.0
2015-06-24 10:15:00,66.27,66.31,66.22,66.22,229474.0,49.6801,49.7101,49.6427,49.6427,229474.0
2015-06-24 10:20:00,66.23,66.24,66.08,66.15,220987.0,49.6502,49.6577,49.5377,49.5902,220987.0
2015-06-24 10:25:00,66.15,66.32,66.15,66.3,155817.0,49.5902,49.7176,49.5902,49.7026,155817.0
2015-06-24 10:30:00,66.3,66.36,66.2,66.23,160338.0,49.7026,49.7476,49.6277,49.6502,160338.0
2015-06-24 10:35:00,66.24,66.24,66.21,66.23,118840.0,49.6577,49.6577,49.6352,49.6502,118840.0
2015-06-24 10:40:00,66.23,66.31,66.22,66.3,150523.0,49.6502,49.7101,49.6427,49.7026,150523.0
2015-06-24 10:45:00,66.3,66.31,66.23,66.23,115073.0,49.7026,49.7101,49.6502,49.6502,115073.0
2015-06-24 10:50:00,66.24,66.25,66.21,66.21,72093.0,49.6577,49.6652,49.6352,49.6352,72093.0
2015-06-24 10:55:00,66.21,66.24,66.2,66.21,99835.0,49.6352,49.6577,49.6277,49.6352,99835.0
2015-06-24 11:00:00,66.21,66.22,66.12,66.12,227358.0,49.6352,49.6427,49.5677,49.5677,227358.0
2015-06-24 11:05:00,66.13,66.23,66.1,66.23,210133.0,49.5752,49.6502,49.5527,49.6502,210133.0
2015-06-24 11:10:00,66.23,66.23,66.17,66.19,81572.0,49.6502,49.6502,49.6052,49.6202,81572.0
2015-06-24 11:15:00,66.2,66.2,66.1,66.14,111063.0,49.6277,49.6277,49.5527,49.5827,111063.0
2015-06-24 11:20:00,66.13,66.14,66.06,66.09,94953.0,49.5752,49.5827,49.5227,49.5452,94953.0
2015-06-24 11:25:00,66.09,66.12,66.06,66.08,148817.0,49.5452,49.5677,49.5227,49.5377,148817.0
2015-06-24 11:30:00,66.08,66.12,66.07,66.09,106195.0,49.5377,49.5677,49.5302,49.5452,106195.0
2015-06-24 11:35:00,66.09,66.11,66.02,66.07,147828.0,49.5452,49.5602,49.4927,49.5302,147828.0
2015-06-24 11:40:00,66.06,66.07,65.95,66.02,357232.0,49.5227,49.5302,49.4403,49.4927,357232.0
2015-06-24 11:45:00,66.02,66.11,66.01,66.06,99862.0,49.4927,49.5602,49.4852,49.5227,99862.0
2015-06-24 11:50:00,66.07,66.08,66.0,66.02,104855.0,49.5302,49.5377,49.4777,49.4927,104855.0
2015-06-24 11:55:00,66.01,66.06,65.99,66.02,93369.0,49.4852,49.5227,49.4702,49.4927,93369.0
2015-06-24 12:00:00,66.02,66.02,65.91,65.96,171650.0,49.4927,49.4927,49.4103,49.4478,171650.0
2015-06-24 12:05:00,65.96,66.0,65.94,65.99,66279.0,49.4478,49.4777,49.4328,49.4702,66279.0
2015-06-24 12:10:00,65.98,65.99,65.93,65.93,127791.0,49.4627,49.4702,49.4253,49.4253,127791.0
2015-06-24 12:15:00,65.93,65.95,65.9,65.95,117001.0,49.4253,49.4403,49.4028,49.4403,117001.0
2015-06-24 12:20:00,65.95,66.02,65.91,66.0,144958.0,49.4403,49.4927,49.4103,49.4777,144958.0
2015-06-24 12:25:00,66.0,66.0,65.91,65.92,76973.0,49.4777,49.4777,49.4103,49.4178,76973.0
2015-06-24 12:30:00,65.92,65.92,65.88,65.89,106708.0,49.4178,49.4178,49.3878,49.3953,106708.0
2015-06-24 12:35:00,65.89,65.91,65.84,65.9,184617.0,49.3953,49.4103,49.3578,49.4028,184617.0
2015-06-24 12:40:00,65.9,65.94,65.9,65.91,62444.0,49.4028,49.4328,49.4028,49.4103,62444.0
2015-06-24 12:45:00,65.9,65.94,65.85,65.86,91672.0,49.4028,49.4328,49.3653,49.3728,91672.0
2015-06-24 12:50:00,65.86,65.86,65.77,65.77,158255.0,49.3728,49.3728,49.3053,49.3053,158255.0
2015-06-24 12:55:00,65.77,65.78,65.69,65.77,291328.0,49.3053,49.3128,49.2453,49.3053,291328.0
2015-06-24 13:00:00,65.77,65.78,65.74,65.78,118028.0,49.3053,49.3128,49.2828,49.3128,118028.0
2015-06-24 13:05:00,65.78,65.82,65.77,65.8,79330.0,49.3128,49.3428,49.3053,49.3278,79330.0
2015-06-24 13:10:00,65.81,65.83,65.79,65.83,143896.0,49.3353,49.3503,49.3203,49.3503,143896.0
2015-06-24 13:15:00,65.83,65.85,65.79,65.8,102446.0,49.3503,49.3653,49.3203,49.3278,102446.0
2015-06-24 13:20:00,65.8,65.82,65.74,65.75,91006.0,49.3278,49.3428,49.2828,49.2903,91006.0
2015-06-24 13:25:00,65.75,65.75,65.66,65.68,139101.0,49.2903,49.2903,49.2229,49.2378,139101.0
2015-06-24 13:30:00,65.68,65.68,65.61,65.63,169983.0,49.2378,49.2378,49.1854,49.2004,169983.0
2015-06-24 13:35:00,65.63,65.65,65.61,65.62,99329.0,49.2004,49.2154,49.1854,49.1929,99329.0
2015-06-24 13:40:00,65.63,65.63,65.52,65.55,203000.0,49.2004,49.2004,49.1179,49.1404,203000.0
2015-06-24 13:45:00,65.54,65.61,65.51,65.61,150776.0,49.1329,49.1854,49.1104,49.1854,150776.0
2015-06-24 13:50:00,65.61,65.64,65.59,65.6,74728.0,49.1854,49.2079,49.1704,49.1779,74728.0
2015-06-24 13:55:00,65.6,65.69,65.57,65.66,113115.0,49.1779,49.2453,49.1554,49.2229,113115.0
2015-06-24 14:00:00,65.66,65.67,65.61,65.65,76695.0,49.2229,49.2303,49.1854,49.2154,76695.0
2015-06-24 14:05:00,65.64,65.65,65.61,65.62,63585.0,49.2079,49.2154,49.1854,49.1929,63585.0
2015-06-24 14:10:00,65.62,65.65,65.56,65.63,103988.0,49.1929,49.2154,49.1479,49.2004,103988.0
2015-06-24 14:15:00,65.63,65.63,65.53,65.56,85468.0,49.2004,49.2004,49.1254,49.1479,85468.0
2015-06-24 14:20:00,65.56,65.58,65.52,65.56,126451.0,49.1479,49.1629,49.1179,49.1479,126451.0
2015-06-24 14:25:00,65.56,65.59,65.54,65.57,73267.0,49.1479,49.1704,49.1329,49.1554,73267.0
2015-06-24 14:30:00,65.57,65.6,65.55,65.56,143100.0,49.1554,49.1779,49.1404,49.1479,143100.0
2015-06-24 14:35:00,65.55,65.62,65.54,65.61,96645.0,49.1404,49.1929,49.1329,49.1854,96645.0
2015-06-24 14:40:00,65.61,65.62,65.58,65.6,54510.0,49.1854,49.1929,49.1629,49.1779,54510.0
2015-06-24 14:45:00,65.59,65.61,65.56,65.61,87546.0,49.1704,49.1854,49.1479,49.1854,87546.0
2015-06-24 14:50:00,65.61,65.61,65.58,65.6,164781.0,49.1854,49.1854,49.1629,49.1779,164781.0
2015-06-24 14:55:00,65.6,65.61,65.55,65.57,132529.0,49.1779,49.1854,49.1404,49.1554,132529.0
2015-06-24 15:00:00,65.58,65.59,65.48,65.51,204108.0,49.1629,49.1704,49.0879,49.1104,204108.0
2015-06-24 15:05:00,65.5,65.51,65.38,65.39,225998.0,49.1029,49.1104,49.0129,49.0204,225998.0
2015-06-24 15:10:00,65.39,65.45,65.39,65.43,213652.0,49.0204,49.0654,49.0204,49.0504,213652.0
2015-06-24 15:15:00,65.43,65.45,65.35,65.39,260968.0,49.0504,49.0654,48.9905,49.0204,260968.0
2015-06-24 15:20:00,65.39,65.48,65.38,65.46,251971.0,49.0204,49.0879,49.0129,49.0729,251971.0
2015-06-24 15:25:00,65.46,65.51,65.45,65.47,150775.0,49.0729,49.1104,49.0654,49.0804,150775.0
2015-06-24 15:30:00,65.47,65.51,65.43,65.45,241157.0,49.0804,49.1104,49.0504,49.0654,241157.0
2015-06-24 15:35:00,65.45,65.47,65.38,65.39,208795.0,49.0654,49.0804,49.0129,49.0204,208795.0
2015-06-24 15:40:00,65.4,65.42,65.32,65.33,320138.0,49.0279,49.0429,48.968,48.9755,320138.0
2015-06-24 15:45:00,65.33,65.35,65.3,65.32,304542.0,48.9755,48.9905,48.953,48.968,304542.0
2015-06-24 15:50:00,65.31,65.38,65.29,65.38,347495.0,48.9605,49.0129,48.9455,49.0129,347495.0
2015-06-24 15:55:00,65.38,65.4,65.31,65.34,642557.0,49.0129,49.0279,48.9605,48.983,642557.0
2015-06-25 09:30:00,65.51,65.69,65.48,65.52,268103.0,49.1104,49.2453,49.0879,49.1179,268103.0
2015-06-25 09:35:00,65.52,65.52,65.28,65.33,201694.0,49.1179,49.1179,48.938,48.9755,201694.0
2015-06-25 09:40:00,65.33,65.33,65.18,65.29,196905.0,48.9755,48.9755,48.863,48.9455,196905.0
2015-06-25 09:45:00,65.3,65.32,65.19,65.23,163477.0,48.953,48.968,48.8705,48.9005,163477.0
2015-06-25 09:50:00,65.23,65.24,65.15,65.19,184813.0,48.9005,48.908,48.8405,48.8705,184813.0
2015-06-25 09:55:00,65.19,65.22,65.18,65.22,146738.0,48.8705,48.893,48.863,48.893,146738.0
2015-06-25 10:00:00,65.22,65.23,65.19,65.21,174983.0,48.893,48.9005,48.8705,48.8855,174983.0
2015-06-25 10:05:00,65.21,65.27,65.2,65.27,126290.0,48.8855,48.9305,48.878,48.9305,126290.0
2015-06-25 10:10:00,65.27,65.42,65.27,65.42,226073.0,48.9305,49.0429,48.9305,49.0429,226073.0
2015-06-25 10:15:00,65.42,65.44,65.34,65.38,158351.0,49.0429,49.0579,48.983,49.0129,158351.0
2015-06-25 10:20:00,65.39,65.42,65.33,65.39,77013.0,49.0204,49.0429,48.9755,49.0204,77013.0
2015-06-25 10:25:00,65.38,65.42,65.35,65.42,107778.0,49.0129,49.0429,48.9905,49.0429,107778.0
2015-06-25 10:30:00,65.42,65.44,65.34,65.39,103386.0,49.0429,49.0579,48.983,49.0204,103386.0
2015-06-25 10:35:00,65.39,65.44,65.38,65.43,111417.0,49.0204,49.0579,49.0129,49.0504,111417.0
2015-06-25 10:40:00,65.44,65.48,65.41,65.46,169532.0,49.0579,49.0879,49.0354,49.0729,169532.0
2015-06-25 10:45:00,65.45,65.52,65.43,65.5,118382.0,49.0654,49.1179,49.0504,49.1029,118382.0
2015-06-25 10:50:00,65.51,65.56,65.49,65.54,141709.0,49.1104,49.1479,49.0954,49.1329,141709.0
2015-06-25 10:55:00,65.53,65.7,65.53,65.7,173524.0,49.1254,49.2528,49.1254,49.2528,173524.0
2015-06-25 11:00:00,65.7,65.8,65.7,65.75,131422.0,49.2528,49.3278,49.2528,49.2903,131422.0
2015-06-25 11:05:00,65.76,65.87,65.75,65.83,173891.0,49.2978,49.3803,49.2903,49.3503,173891.0
2015-06-25 11:10:00,65.82,65.85,65.68,65.68,183330.0,49.3428,49.3653,49.2378,49.2378,183330.0
2015-06-25 11:15:00,65.7,65.78,65.66,65.71,124569.0,49.2528,49.3128,49.2229,49.2603,124569.0
2015-06-25 11:20:00,65.71,65.73,65.66,65.67,76439.0,49.2603,49.2753,49.2229,49.2303,76439.0
2015-06-25 11:25:00,65.67,65.71,65.57,65.6,100746.0,49.2303,49.2603,49.1554,49.1779,100746.0
2015-06-25 11:30:00,65.6,65.65,65.58,65.62,65720.0,49.1779,49.2154,49.1629,49.1929,65720.0
2015-06-25 11:35:00,65.63,65.64,65.57,65.57,85692.0,49.2004,49.2079,49.1554,49.1554,85692.0
2015-06-25 11:40:00,65.58,65.59,65.44,65.45,108835.0,49.1629,49.1704,49.0579,49.0654,108835.0
2015-06-25 11:45:00,65.45,65.5,65.44,65.47,53332.0,49.0654,49.1029,49.0579,49.0804,53332.0
2015-06-25 11:50:00,65.47,65.51,65.46,65.5,63550.0,49.0804,49.1104,49.0729,49.1029,63550.0
2015-06-25 11:55:00,65.5,65.56,65.5,65.54,73850.0,49.1029,49.1479,49.1029,49.1329,73850.0
2015-06-25 12:00:00,65.54,65.55,65.48,65.49,71617.0,49.1329,49.1404,49.0879,49.0954,71617.0
2015-06-25 12:05:00,65.48,65.49,65.33,65.33,70947.0,49.0879,49.0954,48.9755,48.9755,70947.0
2015-06-25 12:10:00,65.34,65.34,65.26,65.31,103271.0,48.983,48.983,48.923,48.9605,103271.0
2015-06-25 12:15:00,65.31,65.37,65.3,65.3,66914.0,48.9605,49.0055,48.953,48.953,66914.0
2015-06-25 12:20:00,65.3,65.31,65.23,65.23,68540.0,48.953,48.9605,48.9005,48.9005,68540.0
2015-06-25 12:25:00,65.24,65.27,65.19,65.23,83578.0,48.908,48.9305,48.8705,48.9005,83578.0
2015-06-25 12:30:00,65.23,65.24,65.2,65.2,91053.0,48.9005,48.908,48.878,48.878,91053.0
2015-06-25 12:35:00,65.2,65.27,65.19,65.22,108446.0,48.878,48.9305,48.8705,48.893,108446.0
2015-06-25 12:40:00,65.21,65.22,65.15,65.17,89340.0,48.8855,48.893,48.8405,48.8555,89340.0
2015-06-25 12:45:00,65.18,65.22,65.17,65.22,82999.0,48.863,48.893,48.8555,48.893,82999.0
2015-06-25 12:50:00,65.21,65.24,65.18,65.19,82479.0,48.8855,48.908,48.863,48.8705,82479.0
2015-06-25 12:55:00,65.19,65.21,65.17,65.2,48921.0,48.8705,48.8855,48.8555,48.878,48921.0
2015-06-25 13:00:00,65.2,65.21,65.19,65.2,47790.0,48.878,48.8855,48.8705,48.878,47790.0
2015-06-25 13:05:00,65.2,65.32,65.2,65.24,86123.0,48.878,48.968,48.878,48.908,86123.0
2015-06-25 13:10:00,65.24,65.33,65.22,65.32,59734.0,48.908,48.9755,48.893,48.968,59734.0
2015-06-25 13:15:00,65.32,65.34,65.31,65.31,50723.0,48.968,48.983,48.9605,48.9605,50723.0
2015-06-25 13:20:00,65.31,65.33,65.29,65.33,55840.0,48.9605,48.9755,48.9455,48.9755,55840.0
2015-06-25 13:25:00,65.32,65.34,65.23,65.23,76085.0,48.968,48.983,48.9005,48.9005,76085.0
2015-06-25 13:30:00,65.24,65.26,65.2,65.25,71462.0,48.908,48.923,48.878,48.9155,71462.0
2015-06-25 13:35:00,65.24,65.26,65.24,65.25,51733.0,48.908,48.923,48.908,48.9155,51733.0
2015-06-25 13:40:00,65.26,65.26,65.15,65.15,91780.0,48.923,48.923,48.8405,48.8405,91780.0
2015-06-25 13:45:00,65.15,65.22,65.15,65.22,75300.0,48.8405,48.893,48.8405,48.893,75300.0
2015-06-25 13:50:00,65.22,65.26,65.19,65.22,62376.0,48.893,48.923,48.8705,48.893,62376.0
2015-06-25 13:55:00,65.22,65.26,65.2,65.23,76715.0,48.893,48.923,48.878,48.9005,76715.0
2015-06-25 14:00:00,65.23,65.23,65.16,65.17,53882.0,48.9005,48.9005,48.848,48.8555,53882.0
2015-06-25 14:05:00,65.16,65.18,65.07,65.14,109673.0,48.848,48.863,48.7806,48.833,109673.0
2015-06-25 14:10:00,65.13,65.13,65.05,65.11,70965.0,48.8255,48.8255,48.7656,48.8105,70965.0
2015-06-25 14:15:00,65.11,65.17,65.08,65.17,68276.0,48.8105,48.8555,48.788,48.8555,68276.0
2015-06-25 14:20:00,65.17,65.18,65.08,65.1,56510.0,48.8555,48.863,48.788,48.803,56510.0
2015-06-25 14:25:00,65.09,65.11,65.02,65.1,90521.0,48.7955,48.8105,48.7431,48.803,90521.0
2015-06-25 14:30:00,65.1,65.15,65.07,65.12,78198.0,48.803,48.8405,48.7806,48.818,78198.0
2015-06-25 14:35:00,65.12,65.21,65.11,65.19,135113.0,48.818,48.8855,48.8105,48.8705,135113.0
2015-06-25 14:40:00,65.2,65.21,65.17,65.19,116047.0,48.878,48.8855,48.8555,48.8705,116047.0
2015-06-25 14:45:00,65.2,65.21,65.11,65.15,85440.0,48.878,48.8855,48.8105,48.8405,85440.0
2015-06-25 14:50:00,65.15,65.16,65.11,65.14,69626.0,48.8405,48.848,48.8105,48.833,69626.0
2015-06-25 14:55:00,65.14,65.19,65.12,65.18,94111.0,48.833,48.8705,48.818,48.863,94111.0
2015-06-25 15:00:00,65.17,65.25,65.14,65.25,71408.0,48.8555,48.9155,48.833,48.9155,71408.0
2015-06-25 15:05:00,65.25,65.28,65.22,65.24,83865.0,48.9155,48.938,48.893,48.908,83865.0
2015-06-25 15:10:00,65.25,65.25,65.2,65.22,71850.0,48.9155,48.9155,48.878,48.893,71850.0
2015-06-25 15:15:00,65.23,65.23,65.15,65.19,84048.0,48.9005,48.9005,48.8405,48.8705,84048.0
2015-06-25 15:20:00,65.19,65.21,65.16,65.17,102834.0,48.8705,48.8855,48.848,48.8555,102834.0
2015-06-25 15:25:00,65.16,65.18,65.13,65.17,83332.0,48.848,48.863,48.8255,48.8555,83332.0
2015-06-25 15:30:00,65.17,65.18,65.11,65.12,115389.0,48.8555,48.863,48.8105,48.818,115389.0
2015-06-25 15:35:00,65.12,65.21,65.11,65.17,142369.0,48.818,48.8855,48.8105,48.8555,142369.0
2015-06-25 15:40:00,65.18,65.2,65.15,65.2,124399.0,48.863,48.878,48.8405,48.878,124399.0
2015-06-25 15:45:00,65.2,65.26,65.19,65.25,168816.0,48.878,48.923,48.8705,48.9155,168816.0
2015-06-25 15:50:00,65.25,65.25,65.19,65.23,227767.0,48.9155,48.9155,48.8705,48.9005,227767.0
2015-06-25 15:55:00,65.23,65.31,65.22,65.28,626000.0,48.9005,48.9605,48.893,48.938,626000.0
2015-06-26 09:30:00,65.38,65.4,65.18,65.18,193059.0,49.0129,49.0279,48.863,48.863,193059.0
2015-06-26 09:35:00,65.18,65.3,65.1,65.3,76356.0,48.863,48.953,48.803,48.953,76356.0
2015-06-26 09:40:00,65.28,65.4,65.17,65.34,117921.0,48.938,49.0279,48.8555,48.983,117921.0
2015-06-26 09:45:00,65.33,65.36,65.28,65.35,92030.0,48.9755,48.998,48.938,48.9905,92030.0
2015-06-26 09:50:00,65.36,65.4,65.23,65.34,89627.0,48.998,49.0279,48.9005,48.983,89627.0
2015-06-26 09:55:00,65.34,65.5,65.34,65.45,94983.0,48.983,49.1029,48.983,49.0654,94983.0
2015-06-26 10:00:00,65.45,65.56,65.4,65.43,104839.0,49.0654,49.1479,49.0279,49.0504,104839.0
2015-06-26 10:05:00,65.41,65.41,65.24,65.34,78294.0,49.0354,49.0354,48.908,48.983,78294.0
2015-06-26 10:10:00,65.34,65.42,65.34,65.4,67812.0,48.983,49.0429,48.983,49.0279,67812.0
2015-06-26 10:15:00,65.4,65.45,65.38,65.39,75001.0,49.0279,49.0654,49.0129,49.0204,75001.0
2015-06-26 10:20:00,65.38,65.42,65.22,65.26,101028.0,49.0129,49.0429,48.893,48.923,101028.0
2015-06-26 10:25:00,65.26,65.41,65.26,65.38,95436.0,48.923,49.0354,48.923,49.0129,95436.0
2015-06-26 10:30:00,65.39,65.39,65.27,65.33,68768.0,49.0204,49.0204,48.9305,48.9755,68768.0
2015-06-26 10:35:00,65.32,65.43,65.31,65.38,57428.0,48.968,49.0504,48.9605,49.0129,57428.0
2015-06-26 10:40:00,65.39,65.39,65.3,65.32,60304.0,49.0204,49.0204,48.953,48.968,60304.0
2015-06-26 10:45:00,65.33,65.33,65.21,65.24,52923.0,48.9755,48.9755,48.8855,48.908,52923.0
2015-06-26 10:50:00,65.25,65.26,65.21,65.21,69314.0,48.9155,48.923,48.8855,48.8855,69314.0
2015-06-26 10:55:00,65.21,65.25,65.11,65.16,86525.0,48.8855,48.9155,48.8105,48.848,86525.0
2015-06-26 11:00:00,65.15,65.27,65.15,65.23,76004.0,48.8405,48.9305,48.8405,48.9005,76004.0
2015-06-26 11:05:00,65.23,65.3,65.22,65.3,52991.0,48.9005,48.953,48.893,48.953,52991.0
2015-06-26 11:10:00,65.3,65.37,65.28,65.36,76235.0,48.953,49.0055,48.938,48.998,76235.0
2015-06-26 11:15:00,65.35,65.38,65.33,65.34,66929.0,48.9905,49.0129,48.9755,48.983,66929.0
2015-06-26 11:20:00,65.34,65.37,65.28,65.29,56466.0,48.983,49.0055,48.938,48.9455,56466.0
2015-06-26 11:25:00,65.28,65.31,65.25,65.28,68800.0,48.938,48.9605,48.9155,48.938,68800.0
2015-06-26 11:30:00,65.28,65.3,65.26,65.27,70488.0,48.938,48.953,48.923,48.9305,70488.0
2015-06-26 11:35:00,65.27,65.28,65.15,65.17,70284.0,48.9305,48.938,48.8405,48.8555,70284.0
2015-06-26 11:40:00,65.17,65.21,65.07,65.11,138466.0,48.8555,48.8855,48.7806,48.8105,138466.0
2015-06-26 11:45:00,65.1,65.15,65.1,65.13,57051.0,48.803,48.8405,48.803,48.8255,57051.0
2015-06-26 11:50:00,65.13,65.14,65.02,65.03,114282.0,48.8255,48.833,48.7431,48.7506,114282.0
2015-06-26 11:55:00,65.03,65.03,65.0,65.01,68484.0,48.7506,48.7506,48.7281,48.7356,68484.0
2015-06-26 12:00:00,65.01,65.05,64.92,65.02,186639.0,48.7356,48.7656,48.6681,48.7431,186639.0
2015-06-26 12:05:00,65.03,65.07,65.02,65.06,67511.0,48.7506,48.7806,48.7431,48.7731,67511.0
2015-06-26 12:10:00,65.05,65.07,65.03,65.03,101466.0,48.7656,48.7806,48.7506,48.7506,101466.0
2015-06-26 12:15:00,65.03,65.07,65.01,65.05,154104.0,48.7506,48.7806,48.7356,48.7656,154104.0
2015-06-26 12:20:00,65.05,65.05,64.99,65.01,63495.0,48.7656,48.7656,48.7206,48.7356,63495.0
2015-06-26 12:25:00,65.0,65.02,64.97,65.01,70851.0,48.7281,48.7431,48.7056,48.7356,70851.0
2015-06-26 12:30:00,65.01,65.02,64.95,64.96,57347.0,48.7356,48.7431,48.6906,48.6981,57347.0
2015-06-26 12:35:00,64.97,65.0,64.95,65.0,65990.0,48.7056,48.7281,48.6906,48.7281,65990.0
2015-06-26 12:40:00,65.0,65.0,64.92,64.95,72121.0,48.7281,48.7281,48.6681,48.6906,72121.0
2015-06-26 12:45:00,64.94,64.95,64.91,64.91,62785.0,48.6831,48.6906,48.6606,48.6606,62785.0
2015-06-26 12:50:00,64.91,64.97,64.84,64.84,80265.0,48.6606,48.7056,48.6081,48.6081,80265.0
2015-06-26 12:55:00,64.85,64.85,64.77,64.81,104118.0,48.6156,48.6156,48.5557,48.5856,104118.0
2015-06-26 13:00:00,64.81,64.89,64.77,64.85,88045.0,48.5856,48.6456,48.5557,48.6156,88045.0
2015-06-26 13:05:00,64.86,64.86,64.77,64.77,54868.0,48.6231,48.6231,48.5557,48.5557,54868.0
2015-06-26 13:10:00,64.77,64.81,64.71,64.77,72078.0,48.5557,48.5856,48.5107,48.5557,72078.0
2015-06-26 13:15:00,64.78,64.85,64.77,64.79,103717.0,48.5631,48.6156,48.5557,48.5706,103717.0
2015-06-26 13:20:00,64.79,64.81,64.73,64.78,61336.0,48.5706,48.5856,48.5257,48.5631,61336.0
2015-06-26 13:25:00,64.77,64.82,64.76,64.79,69771.0,48.5557,48.5931,48.5482,48.5706,69771.0
2015-06-26 13:30:00,64.79,64.81,64.76,64.79,48571.0,48.5706,48.5856,48.5482,48.5706,48571.0
2015-06-26 13:35:00,64.79,64.82,64.77,64.8,48919.0,48.5706,48.5931,48.5557,48.5781,48919.0
2015-06-26 13:40:00,64.81,64.91,64.8,64.89,94106.0,48.5856,48.6606,48.5781,48.6456,94106.0
2015-06-26 13:45:00,64.9,64.93,64.84,64.89,50177.0,48.6531,48.6756,48.6081,48.6456,50177.0
2015-06-26 13:50:00,64.9,64.94,64.85,64.91,64495.0,48.6531,48.6831,48.6156,48.6606,64495.0
2015-06-26 13:55:00,64.91,64.93,64.83,64.83,50995.0,48.6606,48.6756,48.6006,48.6006,50995.0
2015-06-26 14:00:00,64.83,64.87,64.82,64.85,41068.0,48.6006,48.6306,48.5931,48.6156,41068.0
2015-06-26 14:05:00,64.86,64.87,64.8,64.81,61186.0,48.6231,48.6306,48.5781,48.5856,61186.0
2015-06-26 14:10:00,64.8,64.86,64.77,64.84,119354.0,48.5781,48.6231,48.5557,48.6081,119354.0
2015-06-26 14:15:00,64.84,64.89,64.79,64.81,122222.0,48.6081,48.6456,48.5706,48.5856,122222.0
2015-06-26 14:20:00,64.81,64.87,64.81,64.85,85256.0,48.5856,48.6306,48.5856,48.6156,85256.0
2015-06-26 14:25:00,64.85,64.91,64.83,64.89,70469.0,48.6156,48.6606,48.6006,48.6456,70469.0
2015-06-26 14:30:00,64.89,64.94,64.87,64.9,105484.0,48.6456,48.6831,48.6306,48.6531,105484.0
2015-06-26 14:35:00,64.89,64.93,64.83,64.92,121533.0,48.6456,48.6756,48.6006,48.6681,121533.0
2015-06-26 14:40:00,64.93,64.94,64.85,64.87,54246.0,48.6756,48.6831,48.6156,48.6306,54246.0
2015-06-26 14:45:00,64.88,64.9,64.83,64.88,103548.0,48.6381,48.6531,48.6006,48.6381,103548.0
2015-06-26 14:50:00,64.88,64.9,64.87,64.89,39028.0,48.6381,48.6531,48.6306,48.6456,39028.0
2015-06-26 14:55:00,64.89,64.91,64.85,64.86,60590.0,48.6456,48.6606,48.6156,48.6231,60590.0
2015-06-26 15:00:00,64.86,64.97,64.86,64.96,92167.0,48.6231,48.7056,48.6231,48.6981,92167.0
2015-06-26 15:05:00,64.97,65.05,64.96,65.03,84111.0,48.7056,48.7656,48.6981,48.7506,84111.0
2015-06-26 15:10:00,65.04,65.09,64.97,64.97,82191.0,48.7581,48.7955,48.7056,48.7056,82191.0
2015-06-26 15:15:00,64.98,65.03,64.97,65.01,117140.0,48.7131,48.7506,48.7056,48.7356,117140.0
2015-06-26 15:20:00,65.02,65.05,64.94,64.98,86709.0,48.7431,48.7656,48.6831,48.7131,86709.0
2015-06-26 15:25:00,64.97,65.02,64.96,65.0,63988.0,48.7056,48.7431,48.6981,48.7281,63988.0
2015-06-26 15:30:00,65.0,65.04,64.99,65.03,124577.0,48.7281,48.7581,48.7206,48.7506,124577.0
2015-06-26 15:35:00,65.02,65.03,64.97,64.98,132760.0,48.7431,48.7506,48.7056,48.7131,132760.0
2015-06-26 15:40:00,64.98,65.0,64.93,65.0,122842.0,48.7131,48.7281,48.6756,48.7281,122842.0
2015-06-26 15:45:00,64.99,65.01,64.95,65.0,135265.0,48.7206,48.7356,48.6906,48.7281,135265.0
2015-06-26 15:50:00,65.0,65.0,64.6,64.73,1123991.0,48.7281,48.7281,48.4282,48.5257,1123991.0
2015-06-26 15:55:00,64.72,64.78,64.68,64.71,1217405.0,48.5182,48.5631,48.4882,48.5107,1217405.0
2015-06-29 09:30:00,63.39,63.75,63.28,63.56,606758.0,47.5211,47.791,47.4387,47.6486,606758.0
2015-06-29 09:35:00,63.55,63.72,63.46,63.65,274392.0,47.6411,47.7685,47.5736,47.716,274392.0
2015-06-29 09:40:00,63.65,63.89,63.64,63.8,276541.0,47.716,47.8959,47.7085,47.8285,276541.0
2015-06-29 09:45:00,63.79,64.03,63.75,63.94,261555.0,47.821,48.0009,47.791,47.9334,261555.0
2015-06-29 09:50:00,63.94,64.02,63.92,63.98,201367.0,47.9334,47.9934,47.9184,47.9634,201367.0
2015-06-29 09:55:00,63.97,63.99,63.62,63.67,137498.0,47.9559,47.9709,47.6935,47.731,137498.0
2015-06-29 10:00:00,63.67,63.9,63.66,63.88,146773.0,47.731,47.9034,47.7235,47.8885,146773.0
2015-06-29 10:05:00,63.87,64.0,63.83,63.91,211062.0,47.881,47.9784,47.851,47.9109,211062.0
2015-06-29 10:10:00,63.92,63.93,63.84,63.9,121497.0,47.9184,47.9259,47.8585,47.9034,121497.0
2015-06-29 10:15:00,63.89,64.02,63.87,63.91,180120.0,47.8959,47.9934,47.881,47.9109,180120.0
2015-06-29 10:20:00,63.9,63.91,63.79,63.88,131033.0,47.9034,47.9109,47.821,47.8885,131033.0
2015-06-29 10:25:00,63.88,63.88,63.69,63.69,120474.0,47.8885,47.8885,47.746,47.746,120474.0
2015-06-29 10:30:00,63.69,63.73,63.64,63.72,147900.0,47.746,47.776,47.7085,47.7685,147900.0
2015-06-29 10:35:00,63.72,63.79,63.64,63.65,126086.0,47.7685,47.821,47.7085,47.716,126086.0
2015-06-29 10:40:00,63.65,63.71,63.63,63.68,110953.0,47.716,47.761,47.701,47.7385,110953.0
2015-06-29 10:45:00,63.67,63.74,63.64,63.72,103664.0,47.731,47.7835,47.7085,47.7685,103664.0
2015-06-29 10:50:00,63.71,63.76,63.67,63.75,104243.0,47.761,47.7985,47.731,47.791,104243.0
2015-06-29 10:55:00,63.75,63.76,63.53,63.54,207970.0,47.791,47.7985,47.6261,47.6336,207970.0
2015-06-29 11:00:00,63.54,63.61,63.52,63.54,208803.0,47.6336,47.686,47.6186,47.6336,208803.0
2015-06-29 11:05:00,63.55,63.58,63.49,63.51,247416.0,47.6411,47.6636,47.5961,47.6111,247416.0
2015-06-29 11:10:00,63.51,63.55,63.45,63.46,158472.0,47.6111,47.6411,47.5661,47.5736,158472.0
2015-06-29 11:15:00,63.47,63.56,63.42,63.42,162795.0,47.5811,47.6486,47.5436,47.5436,162795.0
2015-06-29 11:20:00,63.43,63.54,63.41,63.52,99922.0,47.5511,47.6336,47.5361,47.6186,99922.0
2015-06-29 11:25:00,63.52,63.55,63.49,63.51,111638.0,47.6186,47.6411,47.5961,47.6111,111638.0
2015-06-29 11:30:00,63.51,63.55,63.46,63.49,129316.0,47.6111,47.6411,47.5736,47.5961,129316.0
2015-06-29 11:35:00,63.49,63.52,63.4,63.4,92557.0,47.5961,47.6186,47.5286,47.5286,92557.0
2015-06-29 11:40:00,63.4,63.46,63.4,63.44,103676.0,47.5286,47.5736,47.5286,47.5586,103676.0
2015-06-29 11:45:00,63.43,63.45,63.39,63.41,135482.0,47.5511,47.5661,47.5211,47.5361,135482.0
2015-06-29 11:50:00,63.41,63.41,63.31,63.39,93598.0,47.5361,47.5361,47.4611,47.5211,93598.0
2015-06-29 11:55:00,63.39,63.45,63.37,63.41,92154.0,47.5211,47.5661,47.5061,47.5361,92154.0
2015-06-29 12:00:00,63.42,63.54,63.38,63.53,176672.0,47.5436,47.6336,47.5136,47.6261,176672.0
2015-06-29 12:05:00,63.53,63.59,63.52,63.56,88419.0,47.6261,47.6711,47.6186,47.6486,88419.0
2015-06-29 12:10:00,63.55,63.56,63.5,63.5,52612.0,47.6411,47.6486,47.6036,47.6036,52612.0
2015-06-29 12:15:00,63.51,63.52,63.47,63.49,99480.0,47.6111,47.6186,47.5811,47.5961,99480.0
2015-06-29 12:20:00,63.48,63.49,63.42,63.46,80677.0,47.5886,47.5961,47.5436,47.5736,80677.0
2015-06-29 12:25:00,63.45,63.52,63.43,63.51,74206.0,47.5661,47.6186,47.5511,47.6111,74206.0
2015-06-29 12:30:00,63.5,63.51,63.43,63.44,72986.0,47.6036,47.6111,47.5511,47.5586,72986.0
2015-06-29 12:35:00,63.45,63.49,63.36,63.38,69100.0,47.5661,47.5961,47.4986,47.5136,69100.0
2015-06-29 12:40:00,63.38,63.46,63.37,63.4,70834.0,47.5136,47.5736,47.5061,47.5286,70834.0
2015-06-29 12:45:00,63.41,63.43,63.37,63.38,61591.0,47.5361,47.5511,47.5061,47.5136,61591.0
2015-06-29 12:50:00,63.37,63.41,63.36,63.39,64096.0,47.5061,47.5361,47.4986,47.5211,64096.0
2015-06-29 12:55:00,63.39,63.4,63.33,63.4,85300.0,47.5211,47.5286,47.4761,47.5286,85300.0
2015-06-29 13:00:00,63.39,63.4,63.3,63.31,76758.0,47.5211,47.5286,47.4536,47.4611,76758.0
2015-06-29 13:05:00,63.3,63.36,63.27,63.35,113444.0,47.4536,47.4986,47.4312,47.4911,113444.0
2015-06-29 13:10:00,63.34,63.35,63.28,63.31,88249.0,47.4836,47.4911,47.4387,47.4611,88249.0
2015-06-29 13:15:00,63.32,63.41,63.29,63.41,92284.0,47.4686,47.5361,47.4462,47.5361,92284.0
2015-06-29 13:20:00,63.4,63.46,63.39,63.4,78125.0,47.5286,47.5736,47.5211,47.5286,78125.0
2015-06-29 13:25:00,63.4,63.42,63.33,63.33,85994.0,47.5286,47.5436,47.4761,47.4761,85994.0
2015-06-29 13:30:00,63.34,63.4,63.33,63.38,82966.0,47.4836,47.5286,47.4761,47.5136,82966.0
2015-06-29 13:35:00,63.39,63.4,63.32,63.34,57893.0,47.5211,47.5286,47.4686,47.4836,57893.0
2015-06-29 13:40:00,63.34,63.34,63.23,63.3,105664.0,47.4836,47.4836,47.4012,47.4536,105664.0
2015-06-29 13:45:00,63.31,63.35,63.29,63.32,137802.0,47.4611,47.4911,47.4462,47.4686,137802.0
2015-06-29 13:50:00,63.31,63.35,63.28,63.3,118331.0,47.4611,47.4911,47.4387,47.4536,118331.0
2015-06-29 13:55:00,63.29,63.33,63.26,63.27,93010.0,47.4462,47.4761,47.4237,47.4312,93010.0
2015-06-29 14:00:00,63.27,63.3,63.23,63.23,94067.0,47.4312,47.4536,47.4012,47.4012,94067.0
2015-06-29 14:05:00,63.23,63.26,63.19,63.21,90242.0,47.4012,47.4237,47.3712,47.3862,90242.0
2015-06-29 14:10:00,63.21,63.24,63.11,63.13,193788.0,47.3862,47.4087,47.3112,47.3262,193788.0
2015-06-29 14:15:00,63.13,63.17,63.11,63.14,62374.0,47.3262,47.3562,47.3112,47.3337,62374.0
2015-06-29 14:20:00,63.14,63.14,62.96,63.01,197548.0,47.3337,47.3337,47.1988,47.2362,197548.0
2015-06-29 14:25:00,63.01,63.02,62.95,62.97,89649.0,47.2362,47.2437,47.1913,47.2063,89649.0
2015-06-29 14:30:00,62.97,62.99,62.91,62.94,113636.0,47.2063,47.2213,47.1613,47.1838,113636.0
2015-06-29 14:35:00,62.95,63.12,62.93,63.11,161111.0,47.1913,47.3187,47.1763,47.3112,161111.0
2015-06-29 14:40:00,63.1,63.16,63.07,63.13,69440.0,47.3037,47.3487,47.2812,47.3262,69440.0
2015-06-29 14:45:00,63.13,63.22,63.05,63.06,174173.0,47.3262,47.3937,47.2662,47.2737,174173.0
2015-06-29 14:50:00,63.07,63.07,62.99,63.04,169935.0,47.2812,47.2812,47.2213,47.2587,169935.0
2015-06-29 14:55:00,63.04,63.04,62.9,62.92,143095.0,47.2587,47.2587,47.1538,47.1688,143095.0
2015-06-29 15:00:00,62.91,62.98,62.91,62.93,161142.0,47.1613,47.2138,47.1613,47.1763,161142.0
2015-06-29 15:05:00,62.94,62.96,62.81,62.83,249002.0,47.1838,47.1988,47.0863,47.1013,249002.0
2015-06-29 15:10:00,62.83,62.9,62.77,62.77,257628.0,47.1013,47.1538,47.0563,47.0563,257628.0
2015-06-29 15:15:00,62.77,62.87,62.74,62.83,262198.0,47.0563,47.1313,47.0338,47.1013,262198.0
2015-06-29 15:20:00,62.83,63.03,62.82,63.01,235399.0,47.1013,47.2512,47.0938,47.2362,235399.0
2015-06-29 15:25:00,63.0,63.0,62.85,62.85,189338.0,47.2287,47.2287,47.1163,47.1163,189338.0
2015-06-29 15:30:00,62.85,62.87,62.72,62.8,340560.0,47.1163,47.1313,47.0188,47.0788,340560.0
2015-06-29 15:35:00,62.79,62.8,62.67,62.67,230445.0,47.0713,47.0788,46.9814,46.9814,230445.0
2015-06-29 15:40:00,62.68,62.7,62.61,62.62,277362.0,46.9889,47.0039,46.9364,46.9439,277362.0
2015-06-29 15:45:00,62.63,62.68,62.58,62.67,373543.0,46.9514,46.9889,46.9139,46.9814,373543.0
2015-06-29 15:50:00,62.68,62.72,62.62,62.63,313916.0,46.9889,47.0188,46.9439,46.9514,313916.0
2015-06-29 15:55:00,62.63,62.66,62.58,62.63,654610.0,46.9514,46.9739,46.9139,46.9514,654610.0
2015-06-30 09:30:00,62.75,63.15,62.75,63.11,393396.0,47.0413,47.3412,47.0413,47.3112,393396.0
2015-06-30 09:35:00,63.1,63.11,62.83,63.02,271131.0,47.3037,47.3112,47.1013,47.2437,271131.0
2015-06-30 09:40:00,63.02,63.03,62.86,62.9,141180.0,47.2437,47.2512,47.1238,47.1538,141180.0
2015-06-30 09:45:00,62.91,63.01,62.79,62.9,214042.0,47.1613,47.2362,47.0713,47.1538,214042.0
2015-06-30 09:50:00,62.89,63.08,62.89,62.92,157423.0,47.1463,47.2887,47.1463,47.1688,157423.0
2015-06-30 09:55:00,62.91,62.97,62.87,62.91,88946.0,47.1613,47.2063,47.1313,47.1613,88946.0
2015-06-30 10:00:00,62.9,63.02,62.87,63.01,102214.0,47.1538,47.2437,47.1313,47.2362,102214.0
2015-06-30 10:05:00,63.01,63.05,62.95,62.96,86615.0,47.2362,47.2662,47.1913,47.1988,86615.0
2015-06-30 10:10:00,62.96,63.01,62.93,62.96,176435.0,47.1988,47.2362,47.1763,47.1988,176435.0
2015-06-30 10:15:00,62.95,63.02,62.92,62.99,83152.0,47.1913,47.2437,47.1688,47.2213,83152.0
2015-06-30 10:20:00,62.99,63.0,62.9,62.99,106886.0,47.2213,47.2287,47.1538,47.2213,106886.0
2015-06-30 10:25:00,62.99,63.08,62.97,63.0,106202.0,47.2213,47.2887,47.2063,47.2287,106202.0
2015-06-30 10:30:00,63.0,63.04,62.98,62.99,124836.0,47.2287,47.2587,47.2138,47.2213,124836.0
2015-06-30 10:35:00,62.99,63.01,62.94,62.97,102179.0,47.2213,47.2362,47.1838,47.2063,102179.0
2015-06-30 10:40:00,62.97,62.99,62.94,62.97,179531.0,47.2063,47.2213,47.1838,47.2063,179531.0
2015-06-30 10:45:00,62.97,63.05,62.93,62.96,222132.0,47.2063,47.2662,47.1763,47.1988,222132.0
2015-06-30 10:50:00,62.96,62.96,62.86,62.9,130347.0,47.1988,47.1988,47.1238,47.1538,130347.0
2015-06-30 10:55:00,62.89,63.01,62.88,62.89,128091.0,47.1463,47.2362,47.1388,47.1463,128091.0
2015-06-30 11:00:00,62.9,62.93,62.86,62.88,104520.0,47.1538,47.1763,47.1238,47.1388,104520.0
2015-06-30 11:05:00,62.89,62.94,62.88,62.91,154145.0,47.1463,47.1838,47.1388,47.1613,154145.0
2015-06-30 11:10:00,62.91,62.98,62.86,62.96,163237.0,47.1613,47.2138,47.1238,47.1988,163237.0
2015-06-30 11:15:00,62.96,63.01,62.95,62.99,134833.0,47.1988,47.2362,47.1913,47.2213,134833.0
2015-06-30 11:20:00,63.0,63.01,62.91,62.93,66898.0,47.2287,47.2362,47.1613,47.1763,66898.0
2015-06-30 11:25:00,62.94,62.98,62.87,62.89,99515.0,47.1838,47.2138,47.1313,47.1463,99515.0
2015-06-30 11:30:00,62.89,62.93,62.84,62.87,161942.0,47.1463,47.1763,47.1088,47.1313,161942.0
2015-06-30 11:35:00,62.88,62.9,62.83,62.85,180353.0,47.1388,47.1538,47.1013,47.1163,180353.0
2015-06-30 11:40:00,62.84,62.87,62.79,62.84,141852.0,47.1088,47.1313,47.0713,47.1088,141852.0
2015-06-30 11:45:00,62.83,62.87,62.79,62.84,90692.0,47.1013,47.1313,47.0713,47.1088,90692.0
2015-06-30 11:50:00,62.84,62.84,62.76,62.77,144248.0,47.1088,47.1088,47.0488,47.0563,144248.0
2015-06-30 11:55:00,62.77,62.81,62.77,62.8,112023.0,47.0563,47.0863,47.0563,47.0788,112023.0
2015-06-30 12:00:00,62.79,62.8,62.76,62.77,84579.0,47.0713,47.0788,47.0488,47.0563,84579.0
2015-06-30 12:05:00,62.77,62.83,62.76,62.8,96369.0,47.0563,47.1013,47.0488,47.0788,96369.0
2015-06-30 12:10:00,62.81,62.81,62.75,62.79,93541.0,47.0863,47.0863,47.0413,47.0713,93541.0
2015-06-30 12:15:00,62.78,62.8,62.76,62.77,137392.0,47.0638,47.0788,47.0488,47.0563,137392.0
2015-06-30 12:20:00,62.78,62.8,62.72,62.72,161492.0,47.0638,47.0788,47.0188,47.0188,161492.0
2015-06-30 12:25:00,62.73,62.75,62.62,62.63,104298.0,47.0263,47.0413,46.9439,46.9514,104298.0
2015-06-30 12:30:00,62.64,62.69,62.58,62.61,132984.0,46.9589,46.9964,46.9139,46.9364,132984.0
2015-06-30 12:35:00,62.61,62.66,62.59,62.62,87782.0,46.9364,46.9739,46.9214,46.9439,87782.0
2015-06-30 12:40:00,62.63,62.75,62.62,62.67,113020.0,46.9514,47.0413,46.9439,46.9814,113020.0
2015-06-30 12:45:00,62.67,62.71,62.61,62.63,74004.0,46.9814,47.0113,46.9364,46.9514,74004.0
2015-06-30 12:50:00,62.63,62.64,62.6,62.63,98662.0,46.9514,46.9589,46.9289,46.9514,98662.0
2015-06-30 12:55:00,62.63,62.67,62.6,62.67,61009.0,46.9514,46.9814,46.9289,46.9814,61009.0
2015-06-30 13:00:00,62.67,62.73,62.6,62.72,70160.0,46.9814,47.0263,46.9289,47.0188,70160.0
2015-06-30 13:05:00,62.72,62.73,62.62,62.64,61551.0,47.0188,47.0263,46.9439,46.9589,61551.0
2015-06-30 13:10:00,62.65,62.68,62.61,62.61,95613.0,46.9664,46.9889,46.9364,46.9364,95613.0
2015-06-30 13:15:00,62.62,62.64,62.56,62.57,108412.0,46.9439,46.9589,46.8989,46.9064,108412.0
2015-06-30 13:20:00,62.58,62.59,62.54,62.56,69297.0,46.9139,46.9214,46.8839,46.8989,69297.0
2015-06-30 13:25:00,62.55,62.66,62.53,62.66,151277.0,46.8914,46.9739,46.8764,46.9739,151277.0
2015-06-30 13:30:00,62.65,62.77,62.64,62.74,102884.0,46.9664,47.0563,46.9589,47.0338,102884.0
2015-06-30 13:35:00,62.75,62.83,62.73,62.79,77682.0,47.0413,47.1013,47.0263,47.0713,77682.0
2015-06-30 13:40:00,62.79,62.86,62.77,62.84,94741.0,47.0713,47.1238,47.0563,47.1088,94741.0
2015-06-30 13:45:00,62.84,62.95,62.82,62.93,119189.0,47.1088,47.1913,47.0938,47.1763,119189.0
2015-06-30 13:50:00,62.93,63.04,62.92,62.96,115296.0,47.1763,47.2587,47.1688,47.1988,115296.0
2015-06-30 13:55:00,62.96,62.96,62.91,62.93,72872.0,47.1988,47.1988,47.1613,47.1763,72872.0
2015-06-30 14:00:00,62.93,62.95,62.86,62.91,98660.0,47.1763,47.1913,47.1238,47.1613,98660.0
2015-06-30 14:05:00,62.9,63.03,62.87,62.98,129695.0,47.1538,47.2512,47.1313,47.2138,129695.0
2015-06-30 14:10:00,62.98,63.02,62.95,62.96,94664.0,47.2138,47.2437,47.1913,47.1988,94664.0
2015-06-30 14:15:00,62.96,62.98,62.93,62.95,156235.0,47.1988,47.2138,47.1763,47.1913,156235.0
2015-06-30 14:20:00,62.95,62.97,62.85,62.85,82491.0,47.1913,47.2063,47.1163,47.1163,82491.0
2015-06-30 14:25:00,62.85,62.87,62.77,62.82,80643.0,47.1163,47.1313,47.0563,47.0938,80643.0
2015-06-30 14:30:00,62.82,62.86,62.78,62.82,61940.0,47.0938,47.1238,47.0638,47.0938,61940.0
2015-06-30 14:35:00,62.82,62.88,62.78,62.81,85334.0,47.0938,47.1388,47.0638,47.0863,85334.0
2015-06-30 14:40:00,62.82,62.82,62.66,62.72,125895.0,47.0938,47.0938,46.9739,47.0188,125895.0
2015-06-30 14:45:00,62.72,62.72,62.63,62.7,123276.0,47.0188,47.0188,46.9514,47.0039,123276.0
2015-06-30 14:50:00,62.69,62.72,62.65,62.67,113741.0,46.9964,47.0188,46.9664,46.9814,113741.0
2015-06-30 14:55:00,62.68,62.71,62.63,62.64,84055.0,46.9889,47.0113,46.9514,46.9589,84055.0
2015-06-30 15:00:00,62.64,62.69,62.6,62.65,137227.0,46.9589,46.9964,46.9289,46.9664,137227.0
2015-06-30 15:05:00,62.66,62.66,62.59,62.62,114537.0,46.9739,46.9739,46.9214,46.9439,114537.0
2015-06-30 15:10:00,62.62,62.64,62.5,62.51,134389.0,46.9439,46.9589,46.8539,46.8614,134389.0
2015-06-30 15:15:00,62.51,62.6,62.5,62.52,146480.0,46.8614,46.9289,46.8539,46.8689,146480.0
2015-06-30 15:20:00,62.52,62.54,62.45,62.51,186534.0,46.8689,46.8839,46.8164,46.8614,186534.0
2015-06-30 15:25:00,62.51,62.64,62.49,62.64,233708.0,46.8614,46.9589,46.8464,46.9589,233708.0
2015-06-30 15:30:00,62.63,62.75,62.61,62.72,178323.0,46.9514,47.0413,46.9364,47.0188,178323.0
2015-06-30 15:35:00,62.73,62.74,62.68,62.71,152843.0,47.0263,47.0338,46.9889,47.0113,152843.0
2015-06-30 15:40:00,62.72,62.72,62.63,62.66,157765.0,47.0188,47.0188,46.9514,46.9739,157765.0
2015-06-30 15:45:00,62.65,62.79,62.65,62.79,182485.0,46.9664,47.0713,46.9664,47.0713,182485.0
2015-06-30 15:50:00,62.78,62.8,62.71,62.76,303807.0,47.0638,47.0788,47.0113,47.0488,303807.0
2015-06-30 15:55:00,62.76,62.76,62.63,62.63,649373.0,47.0488,47.0488,46.9514,46.9514,649373.0
2015-07-01 09:30:00,63.1,63.28,62.96,63.05,327004.0,47.3037,47.4387,47.1988,47.2662,327004.0
2015-07-01 09:35:00,63.05,63.16,63.03,63.13,191106.0,47.2662,47.3487,47.2512,47.3262,191106.0
2015-07-01 09:40:00,63.13,63.15,62.97,63.08,189283.0,47.3262,47.3412,47.2063,47.2887,189283.0
2015-07-01 09:45:00,63.08,63.11,62.95,63.01,177280.0,47.2887,47.3112,47.1913,47.2362,177280.0
2015-07-01 09:50:00,63.02,63.09,63.02,63.07,139812.0,47.2437,47.2962,47.2437,47.2812,139812.0
2015-07-01 09:55:00,63.07,63.21,63.06,63.19,159431.0,47.2812,47.3862,47.2737,47.3712,159431.0
2015-07-01 10:00:00,63.2,63.21,63.15,63.19,156311.0,47.3787,47.3862,47.3412,47.3712,156311.0
2015-07-01 10:05:00,63.19,63.19,63.06,63.09,171477.0,47.3712,47.3712,47.2737,47.2962,171477.0
2015-07-01 10:10:00,63.07,63.07,62.88,62.95,178018.0,47.2812,47.2812,47.1388,47.1913,178018.0
2015-07-01 10:15:00,62.95,63.03,62.94,63.03,246794.0,47.1913,47.2512,47.1838,47.2512,246794.0
2015-07-01 10:20:00,63.02,63.04,62.96,63.02,162637.0,47.2437,47.2587,47.1988,47.2437,162637.0
2015-07-01 10:25:00,63.03,63.05,62.86,62.89,216544.0,47.2512,47.2662,47.1238,47.1463,216544.0
2015-07-01 10:30:00,62.89,62.92,62.77,62.85,147669.0,47.1463,47.1688,47.0563,47.1163,147669.0
2015-07-01 10:35:00,62.86,62.99,62.86,62.95,105577.0,47.1238,47.2213,47.1238,47.1913,105577.0
2015-07-01 10:40:00,62.94,62.97,62.89,62.89,108508.0,47.1838,47.2063,47.1463,47.1463,108508.0
2015-07-01 10:45:00,62.88,62.89,62.81,62.85,101091.0,47.1388,47.1463,47.0863,47.1163,101091.0
2015-07-01 10:50:00,62.84,62.91,62.79,62.91,116969.0,47.1088,47.1613,47.0713,47.1613,116969.0
2015-07-01 10:55:00,62.9,62.94,62.89,62.92,80314.0,47.1538,47.1838,47.1463,47.1688,80314.0
2015-07-01 11:00:00,62.92,62.93,62.83,62.86,96933.0,47.1688,47.1763,47.1013,47.1238,96933.0
2015-07-01 11:05:00,62.86,62.92,62.86,62.86,76458.0,47.1238,47.1688,47.1238,47.1238,76458.0
2015-07-01 11:10:00,62.87,62.91,62.85,62.89,90530.0,47.1313,47.1613,47.1163,47.1463,90530.0
2015-07-01 11:15:00,62.89,62.93,62.88,62.9,74483.0,47.1463,47.1763,47.1388,47.1538,74483.0
2015-07-01 11:20:00,62.9,62.91,62.85,62.86,75337.0,47.1538,47.1613,47.1163,47.1238,75337.0
2015-07-01 11:25:00,62.86,62.87,62.75,62.77,101978.0,47.1238,47.1313,47.0413,47.0563,101978.0
2015-07-01 11:30:00,62.77,62.79,62.75,62.78,102767.0,47.0563,47.0713,47.0413,47.0638,102767.0
2015-07-01 11:35:00,62.77,62.77,62.64,62.65,72887.0,47.0563,47.0563,46.9589,46.9664,72887.0
2015-07-01 11:40:00,62.64,62.64,62.53,62.53,96849.0,46.9589,46.9589,46.8764,46.8764,96849.0
2015-07-01 11:45:00,62.53,62.58,62.5,62.54,91743.0,46.8764,46.9139,46.8539,46.8839,91743.0
2015-07-01 11:50:00,62.54,62.55,62.51,62.51,81637.0,46.8839,46.8914,46.8614,46.8614,81637.0
2015-07-01 11:55:00,62.51,62.51,62.28,62.3,317793.0,46.8614,46.8614,46.689,46.704,317793.0
2015-07-01 12:00:00,62.3,62.32,62.27,62.3,198621.0,46.704,46.719,46.6815,46.704,198621.0
2015-07-01 12:05:00,62.3,62.34,62.26,62.28,144447.0,46.704,46.734,46.674,46.689,144447.0
2015-07-01 12:10:00,62.28,62.29,62.21,62.25,103893.0,46.689,46.6965,46.6365,46.6665,103893.0
2015-07-01 12:15:00,62.25,62.28,62.18,62.23,99528.0,46.6665,46.689,46.614,46.6515,99528.0
2015-07-01 12:20:00,62.23,62.24,62.14,62.15,133528.0,46.6515,46.659,46.584,46.5915,133528.0
2015-07-01 12:25:00,62.15,62.21,62.14,62.19,104639.0,46.5915,46.6365,46.584,46.6215,104639.0
2015-07-01 12:30:00,62.19,62.21,62.16,62.18,94565.0,46.6215,46.6365,46.599,46.614,94565.0
2015-07-01 12:35:00,62.18,62.19,62.11,62.16,106419.0,46.614,46.6215,46.5616,46.599,106419.0
2015-07-01 12:40:00,62.17,62.18,62.01,62.01,133927.0,46.6065,46.614,46.4866,46.4866,133927.0
2015-07-01 12:45:00,62.01,62.1,62.01,62.1,121719.0,46.4866,46.5541,46.4866,46.5541,121719.0
2015-07-01 12:50:00,62.09,62.15,62.09,62.15,109429.0,46.5466,46.5915,46.5466,46.5915,109429.0
2015-07-01 12:55:00,62.15,62.15,62.08,62.1,110016.0,46.5915,46.5915,46.5391,46.5541,110016.0
2015-07-01 13:00:00,62.09,62.12,62.06,62.11,76391.0,46.5466,46.569,46.5241,46.5616,76391.0
2015-07-01 13:05:00,62.12,62.14,62.07,62.1,57827.0,46.569,46.584,46.5316,46.5541,57827.0
2015-07-01 13:10:00,62.1,62.15,62.09,62.15,61095.0,46.5541,46.5915,46.5466,46.5915,61095.0
2015-07-01 13:15:00,62.14,62.2,62.14,62.18,65857.0,46.584,46.629,46.584,46.614,65857.0
2015-07-01 13:20:00,62.19,62.24,62.16,62.22,101060.0,46.6215,46.659,46.599,46.644,101060.0
2015-07-01 13:25:00,62.22,62.24,62.19,62.21,81041.0,46.644,46.659,46.6215,46.6365,81041.0
2015-07-01 13:30:00,62.21,62.24,62.21,62.24,58081.0,46.6365,46.659,46.6365,46.659,58081.0
2015-07-01 13:35:00,62.24,62.28,62.22,62.27,109210.0,46.659,46.689,46.644,46.6815,109210.0
2015-07-01 13:40:00,62.27,62.35,62.26,62.35,101292.0,46.6815,46.7415,46.674,46.7415,101292.0
2015-07-01 13:45:00,62.35,62.44,62.35,62.43,129251.0,46.7415,46.8089,46.7415,46.8014,129251.0
2015-07-01 13:50:00,62.44,62.47,62.43,62.45,112570.0,46.8089,46.8314,46.8014,46.8164,112570.0
2015-07-01 13:55:00,62.45,62.48,62.35,62.37,110336.0,46.8164,46.8389,46.7415,46.7565,110336.0
2015-07-01 14:00:00,62.37,62.43,62.37,62.43,146150.0,46.7565,46.8014,46.7565,46.8014,146150.0
2015-07-01 14:05:00,62.42,62.45,62.42,62.43,80454.0,46.7939,46.8164,46.7939,46.8014,80454.0
2015-07-01 14:10:00,62.43,62.52,62.41,62.51,92017.0,46.8014,46.8689,46.7864,46.8614,92017.0
2015-07-01 14:15:00,62.51,62.59,62.5,62.59,147471.0,46.8614,46.9214,46.8539,46.9214,147471.0
2015-07-01 14:20:00,62.59,62.65,62.58,62.65,132913.0,46.9214,46.9664,46.9139,46.9664,132913.0
2015-07-01 14:25:00,62.64,62.73,62.61,62.71,184602.0,46.9589,47.0263,46.9364,47.0113,184602.0
2015-07-01 14:30:00,62.7,62.74,62.69,62.72,155615.0,47.0039,47.0338,46.9964,47.0188,155615.0
2015-07-01 14:35:00,62.73,62.78,62.7,62.76,140735.0,47.0263,47.0638,47.0039,47.0488,140735.0
2015-07-01 14:40:00,62.76,62.83,62.75,62.82,190861.0,47.0488,47.1013,47.0413,47.0938,190861.0
2015-07-01 14:45:00,62.81,62.92,62.8,62.9,243871.0,47.0863,47.1688,47.0788,47.1538,243871.0
2015-07-01 14:50:00,62.9,62.96,62.85,62.95,170353.0,47.1538,47.1988,47.1163,47.1913,170353.0
2015-07-01 14:55:00,62.95,62.97,62.91,62.93,292673.0,47.1913,47.2063,47.1613,47.1763,292673.0
2015-07-01 15:00:00,62.93,62.97,62.92,62.96,174118.0,47.1763,47.2063,47.1688,47.1988,174118.0
2015-07-01 15:05:00,62.97,62.98,62.9,62.91,156576.0,47.2063,47.2138,47.1538,47.1613,156576.0
2015-07-01 15:10:00,62.9,62.93,62.87,62.87,159941.0,47.1538,47.1763,47.1313,47.1313,159941.0
2015-07-01 15:15:00,62.87,62.91,62.86,62.89,94600.0,47.1313,47.1613,47.1238,47.1463,94600.0
2015-07-01 15:20:00,62.89,62.93,62.87,62.93,178901.0,47.1463,47.1763,47.1313,47.1763,178901.0
2015-07-01 15:25:00,62.93,62.96,62.92,62.95,164082.0,47.1763,47.1988,47.1688,47.1913,164082.0
2015-07-01 15:30:00,62.96,63.0,62.92,62.93,165590.0,47.1988,47.2287,47.1688,47.1763,165590.0
2015-07-01 15:35:00,62.93,62.95,62.89,62.89,161879.0,47.1763,47.1913,47.1463,47.1463,161879.0
2015-07-01 15:40:00,62.89,62.91,62.83,62.9,157478.0,47.1463,47.1613,47.1013,47.1538,157478.0
2015-07-01 15:45:00,62.9,62.92,62.88,62.9,170558.0,47.1538,47.1688,47.1388,47.1538,170558.0
2015-07-01 15:50:00,62.91,62.91,62.87,62.89,210634.0,47.1613,47.1613,47.1313,47.1463,210634.0
2015-07-01 15:55:00,62.89,62.93,62.88,62.9,400393.0,47.1463,47.1763,47.1388,47.1538,400393.0
2015-07-02 09:30:00,63.01,63.55,62.99,63.5,484416.0,47.2362,47.6411,47.2213,47.6036,484416.0
2015-07-02 09:35:00,63.5,63.65,63.48,63.56,164757.0,47.6036,47.716,47.5886,47.6486,164757.0
2015-07-02 09:40:00,63.55,63.59,63.4,63.56,100784.0,47.6411,47.6711,47.5286,47.6486,100784.0
2015-07-02 09:45:00,63.57,63.58,63.5,63.52,118240.0,47.6561,47.6636,47.6036,47.6186,118240.0
2015-07-02 09:50:00,63.51,63.51,63.36,63.42,117283.0,47.6111,47.6111,47.4986,47.5436,117283.0
2015-07-02 09:55:00,63.41,63.49,63.4,63.42,109602.0,47.5361,47.5961,47.5286,47.5436,109602.0
2015-07-02 10:00:00,63.43,63.5,63.4,63.48,130683.0,47.5511,47.6036,47.5286,47.5886,130683.0
2015-07-02 10:05:00,63.49,63.5,63.39,63.4,85356.0,47.5961,47.6036,47.5211,47.5286,85356.0
2015-07-02 10:10:00,63.4,63.48,63.39,63.44,68368.0,47.5286,47.5886,47.5211,47.5586,68368.0
2015-07-02 10:15:00,63.47,63.57,63.45,63.51,107011.0,47.5811,47.6561,47.5661,47.6111,107011.0
2015-07-02 10:20:00,63.5,63.58,63.49,63.55,106443.0,47.6036,47.6636,47.5961,47.6411,106443.0
2015-07-02 10:25:00,63.55,63.56,63.53,63.55,88150.0,47.6411,47.6486,47.6261,47.6411,88150.0
2015-07-02 10:30:00,63.55,63.55,63.44,63.46,152750.0,47.6411,47.6411,47.5586,47.5736,152750.0
2015-07-02 10:35:00,63.46,63.49,63.39,63.42,81710.0,47.5736,47.5961,47.5211,47.5436,81710.0
2015-07-02 10:40:00,63.41,63.47,63.41,63.47,57844.0,47.5361,47.5811,47.5361,47.5811,57844.0
2015-07-02 10:45:00,63.46,63.48,63.4,63.41,73486.0,47.5736,47.5886,47.5286,47.5361,73486.0
2015-07-02 10:50:00,63.41,63.51,63.4,63.46,88268.0,47.5361,47.6111,47.5286,47.5736,88268.0
2015-07-02 10:55:00,63.46,63.48,63.42,63.42,60466.0,47.5736,47.5886,47.5436,47.5436,60466.0
2015-07-02 11:00:00,63.42,63.42,63.32,63.37,66108.0,47.5436,47.5436,47.4686,47.5061,66108.0
2015-07-02 11:05:00,63.38,63.4,63.28,63.31,99204.0,47.5136,47.5286,47.4387,47.4611,99204.0
2015-07-02 11:10:00,63.3,63.31,63.26,63.28,70693.0,47.4536,47.4611,47.4237,47.4387,70693.0
2015-07-02 11:15:00,63.28,63.33,63.26,63.32,66676.0,47.4387,47.4761,47.4237,47.4686,66676.0
2015-07-02 11:20:00,63.32,63.32,63.25,63.26,67594.0,47.4686,47.4686,47.4162,47.4237,67594.0
2015-07-02 11:25:00,63.26,63.28,63.23,63.25,107451.0,47.4237,47.4387,47.4012,47.4162,107451.0
2015-07-02 11:30:00,63.26,63.32,63.24,63.31,72488.0,47.4237,47.4686,47.4087,47.4611,72488.0
2015-07-02 11:35:00,63.31,63.39,63.3,63.33,101705.0,47.4611,47.5211,47.4536,47.4761,101705.0
2015-07-02 11:40:00,63.33,63.34,63.3,63.3,51865.0,47.4761,47.4836,47.4536,47.4536,51865.0
2015-07-02 11:45:00,63.3,63.31,63.26,63.27,84265.0,47.4536,47.4611,47.4237,47.4312,84265.0
2015-07-02 11:50:00,63.26,63.32,63.25,63.32,68337.0,47.4237,47.4686,47.4162,47.4686,68337.0
2015-07-02 11:55:00,63.32,63.32,63.26,63.29,86541.0,47.4686,47.4686,47.4237,47.4462,86541.0
2015-07-02 12:00:00,63.3,63.31,63.26,63.29,55281.0,47.4536,47.4611,47.4237,47.4462,55281.0
2015-07-02 12:05:00,63.29,63.29,63.25,63.25,56702.0,47.4462,47.4462,47.4162,47.4162,56702.0
2015-07-02 12:10:00,63.25,63.26,63.21,63.23,58348.0,47.4162,47.4237,47.3862,47.4012,58348.0
2015-07-02 12:15:00,63.22,63.23,63.11,63.11,73889.0,47.3937,47.4012,47.3112,47.3112,73889.0
2015-07-02 12:20:00,63.12,63.13,63.04,63.05,70891.0,47.3187,47.3262,47.2587,47.2662,70891.0
2015-07-02 12:25:00,63.05,63.13,63.05,63.11,47966.0,47.2662,47.3262,47.2662,47.3112,47966.0
2015-07-02 12:30:00,63.11,63.15,63.11,63.14,51718.0,47.3112,47.3412,47.3112,47.3337,51718.0
2015-07-02 12:35:00,63.14,63.15,63.11,63.12,80670.0,47.3337,47.3412,47.3112,47.3187,80670.0
2015-07-02 12:40:00,63.11,63.13,63.09,63.11,51113.0,47.3112,47.3262,47.2962,47.3112,51113.0
2015-07-02 12:45:00,63.11,63.15,63.09,63.15,43086.0,47.3112,47.3412,47.2962,47.3412,43086.0
2015-07-02 12:50:00,63.14,63.16,63.09,63.1,67708.0,47.3337,47.3487,47.2962,47.3037,67708.0
2015-07-02 12:55:00,63.1,63.16,63.1,63.16,46427.0,47.3037,47.3487,47.3037,47.3487,46427.0
2015-07-02 13:00:00,63.16,63.16,63.11,63.13,58850.0,47.3487,47.3487,47.3112,47.3262,58850.0
2015-07-02 13:05:00,63.12,63.16,63.12,63.16,28463.0,47.3187,47.3487,47.3187,47.3487,28463.0
2015-07-02 13:10:00,63.16,63.16,63.07,63.08,81881.0,47.3487,47.3487,47.2812,47.2887,81881.0
2015-07-02 13:15:00,63.07,63.11,63.07,63.11,55669.0,47.2812,47.3112,47.2812,47.3112,55669.0
2015-07-02 13:20:00,63.11,63.14,63.08,63.14,43122.0,47.3112,47.3337,47.2887,47.3337,43122.0
2015-07-02 13:25:00,63.14,63.22,63.13,63.21,72347.0,47.3337,47.3937,47.3262,47.3862,72347.0
2015-07-02 13:30:00,63.21,63.24,63.19,63.22,66326.0,47.3862,47.4087,47.3712,47.3937,66326.0
2015-07-02 13:35:00,63.22,63.25,63.18,63.21,88293.0,47.3937,47.4162,47.3637,47.3862,88293.0
2015-07-02 13:40:00,63.21,63.26,63.19,63.26,46305.0,47.3862,47.4237,47.3712,47.4237,46305.0
2015-07-02 13:45:00,63.26,63.29,63.25,63.27,61508.0,47.4237,47.4462,47.4162,47.4312,61508.0
2015-07-02 13:50:00,63.27,63.28,63.21,63.22,55843.0,47.4312,47.4387,47.3862,47.3937,55843.0
2015-07-02 13:55:00,63.22,63.24,63.17,63.18,83071.0,47.3937,47.4087,47.3562,47.3637,83071.0
2015-07-02 14:00:00,63.18,63.29,63.17,63.29,78263.0,47.3637,47.4462,47.3562,47.4462,78263.0
2015-07-02 14:05:00,63.29,63.29,63.24,63.28,108855.0,47.4462,47.4462,47.4087,47.4387,108855.0
2015-07-02 14:10:00,63.29,63.3,63.27,63.3,63100.0,47.4462,47.4536,47.4312,47.4536,63100.0
2015-07-02 14:15:00,63.29,63.3,63.27,63.3,46270.0,47.4462,47.4536,47.4312,47.4536,46270.0
2015-07-02 14:20:00,63.3,63.3,63.28,63.29,59634.0,47.4536,47.4536,47.4387,47.4462,59634.0
2015-07-02 14:25:00,63.29,63.3,63.27,63.29,63279.0,47.4462,47.4536,47.4312,47.4462,63279.0
2015-07-02 14:30:00,63.29,63.3,63.26,63.26,89933.0,47.4462,47.4536,47.4237,47.4237,89933.0
2015-07-02 14:35:00,63.26,63.27,63.24,63.25,72821.0,47.4237,47.4312,47.4087,47.4162,72821.0
2015-07-02 14:40:00,63.26,63.27,63.19,63.2,87162.0,47.4237,47.4312,47.3712,47.3787,87162.0
2015-07-02 14:45:00,63.2,63.25,63.2,63.25,51083.0,47.3787,47.4162,47.3787,47.4162,51083.0
2015-07-02 14:50:00,63.25,63.25,63.18,63.19,92233.0,47.4162,47.4162,47.3637,47.3712,92233.0
2015-07-02 14:55:00,63.19,63.25,63.17,63.24,122465.0,47.3712,47.4162,47.3562,47.4087,122465.0
2015-07-02 15:00:00,63.24,63.25,63.2,63.2,54298.0,47.4087,47.4162,47.3787,47.3787,54298.0
2015-07-02 15:05:00,63.2,63.21,63.17,63.18,86770.0,47.3787,47.3862,47.3562,47.3637,86770.0
2015-07-02 15:10:00,63.18,63.2,63.17,63.19,101075.0,47.3637,47.3787,47.3562,47.3712,101075.0
2015-07-02 15:15:00,63.2,63.2,63.16,63.17,108171.0,47.3787,47.3787,47.3487,47.3562,108171.0
2015-07-02 15:20:00,63.17,63.24,63.15,63.24,165243.0,47.3562,47.4087,47.3412,47.4087,165243.0
2015-07-02 15:25:00,63.24,63.25,63.22,63.23,155298.0,47.4087,47.4162,47.3937,47.4012,155298.0
2015-07-02 15:30:00,63.23,63.23,63.17,63.2,140588.0,47.4012,47.4012,47.3562,47.3787,140588.0
2015-07-02 15:35:00,63.19,63.2,63.16,63.16,89615.0,47.3712,47.3787,47.3487,47.3487,89615.0
2015-07-02 15:40:00,63.17,63.23,63.16,63.2,114398.0,47.3562,47.4012,47.3487,47.3787,114398.0
2015-07-02 15:45:00,63.21,63.22,63.16,63.17,108233.0,47.3862,47.3937,47.3487,47.3562,108233.0
2015-07-02 15:50:00,63.18,63.21,63.14,63.14,171695.0,47.3637,47.3862,47.3337,47.3337,171695.0
2015-07-02 15:55:00,63.14,63.18,63.1,63.1,412750.0,47.3337,47.3637,47.3037,47.3037,412750.0
2015-07-06 09:30:00,62.66,63.07,62.65,62.98,289774.0,46.9739,47.2812,46.9664,47.2138,289774.0
2015-07-06 09:35:00,62.97,63.13,62.97,63.06,149802.0,47.2063,47.3262,47.2063,47.2737,149802.0
2015-07-06 09:40:00,63.06,63.19,63.04,63.1,134409.0,47.2737,47.3712,47.2587,47.3037,134409.0
2015-07-06 09:45:00,63.1,63.19,63.07,63.19,120989.0,47.3037,47.3712,47.2812,47.3712,120989.0
2015-07-06 09:50:00,63.19,63.28,63.09,63.1,138171.0,47.3712,47.4387,47.2962,47.3037,138171.0
2015-07-06 09:55:00,63.11,63.23,63.09,63.23,83084.0,47.3112,47.4012,47.2962,47.4012,83084.0
2015-07-06 10:00:00,63.23,63.28,63.17,63.22,110443.0,47.4012,47.4387,47.3562,47.3937,110443.0
2015-07-06 10:05:00,63.22,63.24,63.16,63.24,157382.0,47.3937,47.4087,47.3487,47.4087,157382.0
2015-07-06 10:10:00,63.23,63.31,63.19,63.26,173329.0,47.4012,47.4611,47.3712,47.4237,173329.0
2015-07-06 10:15:00,63.26,63.3,63.23,63.27,106231.0,47.4237,47.4536,47.4012,47.4312,106231.0
2015-07-06 10:20:00,63.27,63.3,63.25,63.28,108004.0,47.4312,47.4536,47.4162,47.4387,108004.0
2015-07-06 10:25:00,63.27,63.33,63.26,63.32,70183.0,47.4312,47.4761,47.4237,47.4686,70183.0
2015-07-06 10:30:00,63.32,63.44,63.29,63.38,132243.0,47.4686,47.5586,47.4462,47.5136,132243.0
2015-07-06 10:35:00,63.37,63.42,63.35,63.37,100379.0,47.5061,47.5436,47.4911,47.5061,100379.0
2015-07-06 10:40:00,63.36,63.45,63.32,63.45,116697.0,47.4986,47.5661,47.4686,47.5661,116697.0
2015-07-06 10:45:00,63.43,63.55,63.43,63.53,150409.0,47.5511,47.6411,47.5511,47.6261,150409.0
2015-07-06 10:50:00,63.52,63.52,63.39,63.43,99839.0,47.6186,47.6186,47.5211,47.5511,99839.0
2015-07-06 10:55:00,63.43,63.44,63.35,63.35,70249.0,47.5511,47.5586,47.4911,47.4911,70249.0
2015-07-06 11:00:00,63.36,63.38,63.3,63.31,105549.0,47.4986,47.5136,47.4536,47.4611,105549.0
2015-07-06 11:05:00,63.3,63.33,63.2,63.21,160427.0,47.4536,47.4761,47.3787,47.3862,160427.0
2015-07-06 11:10:00,63.21,63.22,63.1,63.16,96029.0,47.3862,47.3937,47.3037,47.3487,96029.0
2015-07-06 11:15:00,63.15,63.17,63.09,63.13,134647.0,47.3412,47.3562,47.2962,47.3262,134647.0
2015-07-06 11:20:00,63.12,63.21,63.09,63.19,144908.0,47.3187,47.3862,47.2962,47.3712,144908.0
2015-07-06 11:25:00,63.19,63.2,63.13,63.19,92442.0,47.3712,47.3787,47.3262,47.3712,92442.0
2015-07-06 11:30:00,63.19,63.2,63.11,63.19,70513.0,47.3712,47.3787,47.3112,47.3712,70513.0
2015-07-06 11:35:00,63.18,63.24,63.16,63.24,84255.0,47.3637,47.4087,47.3487,47.4087,84255.0
2015-07-06 11:40:00,63.24,63.25,63.2,63.22,71525.0,47.4087,47.4162,47.3787,47.3937,71525.0
2015-07-06 11:45:00,63.22,63.27,63.19,63.27,118901.0,47.3937,47.4312,47.3712,47.4312,118901.0
2015-07-06 11:50:00,63.28,63.29,63.21,63.22,86236.0,47.4387,47.4462,47.3862,47.3937,86236.0
2015-07-06 11:55:00,63.22,63.3,63.21,63.3,107361.0,47.3937,47.4536,47.3862,47.4536,107361.0
2015-07-06 12:00:00,63.29,63.3,63.24,63.28,94025.0,47.4462,47.4536,47.4087,47.4387,94025.0
2015-07-06 12:05:00,63.28,63.3,63.25,63.29,73056.0,47.4387,47.4536,47.4162,47.4462,73056.0
2015-07-06 12:10:00,63.28,63.32,63.27,63.3,53883.0,47.4387,47.4686,47.4312,47.4536,53883.0
2015-07-06 12:15:00,63.3,63.36,63.28,63.32,65930.0,47.4536,47.4986,47.4387,47.4686,65930.0
2015-07-06 12:20:00,63.33,63.36,63.31,63.36,42911.0,47.4761,47.4986,47.4611,47.4986,42911.0
2015-07-06 12:25:00,63.36,63.37,63.3,63.3,69468.0,47.4986,47.5061,47.4536,47.4536,69468.0
2015-07-06 12:30:00,63.31,63.31,63.23,63.27,85794.0,47.4611,47.4611,47.4012,47.4312,85794.0
2015-07-06 12:35:00,63.26,63.27,63.21,63.22,69318.0,47.4237,47.4312,47.3862,47.3937,69318.0
2015-07-06 12:40:00,63.21,63.22,63.13,63.18,88114.0,47.3862,47.3937,47.3262,47.3637,88114.0
2015-07-06 12:45:00,63.18,63.18,63.13,63.15,92754.0,47.3637,47.3637,47.3262,47.3412,92754.0
2015-07-06 12:50:00,63.15,63.18,63.1,63.16,45683.0,47.3412,47.3637,47.3037,47.3487,45683.0
2015-07-06 12:55:00,63.17,63.22,63.15,63.18,66345.0,47.3562,47.3937,47.3412,47.3637,66345.0
2015-07-06 13:00:00,63.19,63.22,63.15,63.17,68297.0,47.3712,47.3937,47.3412,47.3562,68297.0
2015-07-06 13:05:00,63.18,63.19,63.08,63.09,56824.0,47.3637,47.3712,47.2887,47.2962,56824.0
2015-07-06 13:10:00,63.08,63.1,63.08,63.08,34815.0,47.2887,47.3037,47.2887,47.2887,34815.0
2015-07-06 13:15:00,63.08,63.08,62.99,63.01,143200.0,47.2887,47.2887,47.2213,47.2362,143200.0
2015-07-06 13:20:00,63.01,63.04,62.99,63.01,123278.0,47.2362,47.2587,47.2213,47.2362,123278.0
2015-07-06 13:25:00,63.0,63.04,62.99,63.02,56366.0,47.2287,47.2587,47.2213,47.2437,56366.0
2015-07-06 13:30:00,63.01,63.03,63.0,63.03,121307.0,47.2362,47.2512,47.2287,47.2512,121307.0
2015-07-06 13:35:00,63.03,63.04,62.97,63.01,113981.0,47.2512,47.2587,47.2063,47.2362,113981.0
2015-07-06 13:40:00,63.0,63.02,62.97,63.0,113540.0,47.2287,47.2437,47.2063,47.2287,113540.0
2015-07-06 13:45:00,63.01,63.01,62.89,62.93,137256.0,47.2362,47.2362,47.1463,47.1763,137256.0
2015-07-06 13:50:00,62.94,63.01,62.93,62.96,104073.0,47.1838,47.2362,47.1763,47.1988,104073.0
2015-07-06 13:55:00,62.96,63.01,62.95,63.01,71248.0,47.1988,47.2362,47.1913,47.2362,71248.0
2015-07-06 14:00:00,63.0,63.0,62.92,62.96,124677.0,47.2287,47.2287,47.1688,47.1988,124677.0
2015-07-06 14:05:00,62.96,62.97,62.89,62.94,87450.0,47.1988,47.2063,47.1463,47.1838,87450.0
2015-07-06 14:10:00,62.94,63.0,62.93,62.96,126341.0,47.1838,47.2287,47.1763,47.1988,126341.0
2015-07-06 14:15:00,62.96,62.99,62.93,62.97,204905.0,47.1988,47.2213,47.1763,47.2063,204905.0
2015-07-06 14:20:00,62.97,62.97,62.89,62.94,113366.0,47.2063,47.2063,47.1463,47.1838,113366.0
2015-07-06 14:25:00,62.93,62.95,62.81,62.81,98091.0,47.1763,47.1913,47.0863,47.0863,98091.0
2015-07-06 14:30:00,62.8,62.88,62.79,62.87,93110.0,47.0788,47.1388,47.0713,47.1313,93110.0
2015-07-06 14:35:00,62.88,62.89,62.83,62.83,84120.0,47.1388,47.1463,47.1013,47.1013,84120.0
2015-07-06 14:40:00,62.84,62.88,62.77,62.78,89938.0,47.1088,47.1388,47.0563,47.0638,89938.0
2015-07-06 14:45:00,62.78,62.9,62.78,62.87,119869.0,47.0638,47.1538,47.0638,47.1313,119869.0
2015-07-06 14:50:00,62.88,62.89,62.84,62.87,89384.0,47.1388,47.1463,47.1088,47.1313,89384.0
2015-07-06 14:55:00,62.86,62.87,62.84,62.87,71051.0,47.1238,47.1313,47.1088,47.1313,71051.0
2015-07-06 15:00:00,62.85,62.92,62.85,62.89,77869.0,47.1163,47.1688,47.1163,47.1463,77869.0
2015-07-06 15:05:00,62.88,62.94,62.87,62.9,130037.0,47.1388,47.1838,47.1313,47.1538,130037.0
2015-07-06 15:10:00,62.91,62.99,62.9,62.98,93946.0,47.1613,47.2213,47.1538,47.2138,93946.0
2015-07-06 15:15:00,62.98,63.03,62.96,62.98,135434.0,47.2138,47.2512,47.1988,47.2138,135434.0
2015-07-06 15:20:00,62.98,63.08,62.97,62.99,161596.0,47.2138,47.2887,47.2063,47.2213,161596.0
2015-07-06 15:25:00,62.99,63.03,62.98,63.02,111472.0,47.2213,47.2512,47.2138,47.2437,111472.0
2015-07-06 15:30:00,63.02,63.16,62.99,63.12,173554.0,47.2437,47.3487,47.2213,47.3187,173554.0
2015-07-06 15:35:00,63.11,63.15,63.09,63.11,126556.0,47.3112,47.3412,47.2962,47.3112,126556.0
2015-07-06 15:40:00,63.11,63.11,63.03,63.06,180706.0,47.3112,47.3112,47.2512,47.2737,180706.0
2015-07-06 15:45:00,63.06,63.12,63.05,63.1,133076.0,47.2737,47.3187,47.2662,47.3037,133076.0
2015-07-06 15:50:00,63.1,63.15,63.07,63.09,215278.0,47.3037,47.3412,47.2812,47.2962,215278.0
2015-07-06 15:55:00,63.09,63.13,63.05,63.11,474951.0,47.2962,47.3262,47.2662,47.3112,474951.0
2015-07-07 09:30:00,63.27,63.38,63.02,63.02,253311.0,47.4312,47.5136,47.2437,47.2437,253311.0
2015-07-07 09:35:00,63.02,63.03,62.72,62.75,181522.0,47.2437,47.2512,47.0188,47.0413,181522.0
2015-07-07 09:40:00,62.74,62.77,62.6,62.6,176643.0,47.0338,47.0563,46.9289,46.9289,176643.0
2015-07-07 09:45:00,62.6,62.69,62.54,62.61,146808.0,46.9289,46.9964,46.8839,46.9364,146808.0
2015-07-07 09:50:00,62.61,62.76,62.53,62.65,195367.0,46.9364,47.0488,46.8764,46.9664,195367.0
2015-07-07 09:55:00,62.64,62.64,62.41,62.42,147030.0,46.9589,46.9589,46.7864,46.7939,147030.0
2015-07-07 10:00:00,62.42,62.43,62.32,62.38,220862.0,46.7939,46.8014,46.719,46.764,220862.0
2015-07-07 10:05:00,62.38,62.42,62.19,62.26,168878.0,46.764,46.7939,46.6215,46.674,168878.0
2015-07-07 10:10:00,62.26,62.34,62.21,62.22,115915.0,46.674,46.734,46.6365,46.644,115915.0
2015-07-07 10:15:00,62.23,62.23,62.11,62.15,154202.0,46.6515,46.6515,46.5616,46.5915,154202.0
2015-07-07 10:20:00,62.15,62.19,62.08,62.15,136838.0,46.5915,46.6215,46.5391,46.5915,136838.0
2015-07-07 10:25:00,62.13,62.15,61.95,61.99,220863.0,46.5765,46.5915,46.4416,46.4716,220863.0
2015-07-07 10:30:00,61.99,62.01,61.93,61.97,153468.0,46.4716,46.4866,46.4266,46.4566,153468.0
2015-07-07 10:35:00,61.96,61.99,61.86,61.89,149667.0,46.4491,46.4716,46.3741,46.3966,149667.0
2015-07-07 10:40:00,61.88,61.9,61.72,61.83,179938.0,46.3891,46.4041,46.2692,46.3516,179938.0
2015-07-07 10:45:00,61.83,61.97,61.8,61.93,185573.0,46.3516,46.4566,46.3292,46.4266,185573.0
2015-07-07 10:50:00,61.92,62.01,61.9,62.01,157395.0,46.4191,46.4866,46.4041,46.4866,157395.0
2015-07-07 10:55:00,62.01,62.01,61.89,61.94,159463.0,46.4866,46.4866,46.3966,46.4341,159463.0
2015-07-07 11:00:00,61.95,61.95,61.79,61.79,153225.0,46.4416,46.4416,46.3217,46.3217,153225.0
2015-07-07 11:05:00,61.79,61.82,61.73,61.77,175088.0,46.3217,46.3441,46.2767,46.3067,175088.0
2015-07-07 11:10:00,61.78,61.86,61.76,61.77,152113.0,46.3142,46.3741,46.2992,46.3067,152113.0
2015-07-07 11:15:00,61.77,61.86,61.75,61.8,165559.0,46.3067,46.3741,46.2917,46.3292,165559.0
2015-07-07 11:20:00,61.79,61.8,61.66,61.79,175302.0,46.3217,46.3292,46.2242,46.3217,175302.0
2015-07-07 11:25:00,61.79,61.83,61.69,61.71,193329.0,46.3217,46.3516,46.2467,46.2617,193329.0
2015-07-07 11:30:00,61.7,61.72,61.53,61.58,180202.0,46.2542,46.2692,46.1267,46.1642,180202.0
2015-07-07 11:35:00,61.57,61.71,61.48,61.69,218972.0,46.1567,46.2617,46.0893,46.2467,218972.0
2015-07-07 11:40:00,61.69,61.87,61.67,61.86,157395.0,46.2467,46.3816,46.2317,46.3741,157395.0
2015-07-07 11:45:00,61.86,61.86,61.77,61.83,170458.0,46.3741,46.3741,46.3067,46.3516,170458.0
2015-07-07 11:50:00,61.83,61.85,61.78,61.81,157321.0,46.3516,46.3666,46.3142,46.3367,157321.0
2015-07-07 11:55:00,61.82,62.08,61.82,61.95,209482.0,46.3441,46.5391,46.3441,46.4416,209482.0
2015-07-07 12:00:00,61.96,61.98,61.86,61.96,147249.0,46.4491,46.4641,46.3741,46.4491,147249.0
2015-07-07 12:05:00,61.97,61.99,61.93,61.96,125129.0,46.4566,46.4716,46.4266,46.4491,125129.0
2015-07-07 12:10:00,61.96,61.99,61.93,61.98,119360.0,46.4491,46.4716,46.4266,46.4641,119360.0
2015-07-07 12:15:00,61.99,62.03,61.97,62.0,128778.0,46.4716,46.5016,46.4566,46.4791,128778.0
2015-07-07 12:20:00,62.01,62.04,61.98,61.99,116060.0,46.4866,46.5091,46.4641,46.4716,116060.0
2015-07-07 12:25:00,62.0,62.06,61.98,62.01,104737.0,46.4791,46.5241,46.4641,46.4866,104737.0
2015-07-07 12:30:00,62.02,62.04,61.98,62.03,170225.0,46.4941,46.5091,46.4641,46.5016,170225.0
2015-07-07 12:35:00,62.03,62.18,62.01,62.15,109601.0,46.5016,46.614,46.4866,46.5915,109601.0
2015-07-07 12:40:00,62.15,62.18,62.1,62.17,109999.0,46.5915,46.614,46.5541,46.6065,109999.0
2015-07-07 12:45:00,62.17,62.23,62.15,62.16,113523.0,46.6065,46.6515,46.5915,46.599,113523.0
2015-07-07 12:50:00,62.16,62.21,62.12,62.2,100594.0,46.599,46.6365,46.569,46.629,100594.0
2015-07-07 12:55:00,62.21,62.33,62.17,62.3,81292.0,46.6365,46.7265,46.6065,46.704,81292.0
2015-07-07 13:00:00,62.3,62.32,62.22,62.28,130962.0,46.704,46.719,46.644,46.689,130962.0
2015-07-07 13:05:00,62.28,62.29,62.2,62.28,74755.0,46.689,46.6965,46.629,46.689,74755.0
2015-07-07 13:10:00,62.28,62.53,62.26,62.51,235820.0,46.689,46.8764,46.674,46.8614,235820.0
2015-07-07 13:15:00,62.5,62.54,62.27,62.32,166704.0,46.8539,46.8839,46.6815,46.719,166704.0
2015-07-07 13:20:00,62.32,62.39,62.25,62.37,121735.0,46.719,46.7715,46.6665,46.7565,121735.0
2015-07-07 13:25:00,62.37,62.42,62.34,62.41,97726.0,46.7565,46.7939,46.734,46.7864,97726.0
2015-07-07 13:30:00,62.42,62.45,62.32,62.33,142891.0,46.7939,46.8164,46.719,46.7265,142891.0
2015-07-07 13:35:00,62.34,62.38,62.32,62.38,90645.0,46.734,46.764,46.719,46.764,90645.0
2015-07-07 13:40:00,62.38,62.41,62.32,62.38,115162.0,46.764,46.7864,46.719,46.764,115162.0
2015-07-07 13:45:00,62.39,62.41,62.35,62.41,83197.0,46.7715,46.7864,46.7415,46.7864,83197.0
2015-07-07 13:50:00,62.41,62.42,62.34,62.36,109349.0,46.7864,46.7939,46.734,46.749,109349.0
2015-07-07 13:55:00,62.36,62.38,62.32,62.34,76970.0,46.749,46.764,46.719,46.734,76970.0
2015-07-07 14:00:00,62.35,62.44,62.35,62.44,80630.0,46.7415,46.8089,46.7415,46.8089,80630.0
2015-07-07 14:05:00,62.44,62.44,62.39,62.41,104388.0,46.8089,46.8089,46.7715,46.7864,104388.0
2015-07-07 14:10:00,62.41,62.44,62.4,62.41,77804.0,46.7864,46.8089,46.779,46.7864,77804.0
2015-07-07 14:15:00,62.41,62.41,62.31,62.33,131446.0,46.7864,46.7864,46.7115,46.7265,131446.0
2015-07-07 14:20:00,62.32,62.37,62.32,62.35,122446.0,46.719,46.7565,46.719,46.7415,122446.0
2015-07-07 14:25:00,62.35,62.37,62.3,62.32,102336.0,46.7415,46.7565,46.704,46.719,102336.0
2015-07-07 14:30:00,62.32,62.38,62.31,62.35,108327.0,46.719,46.764,46.7115,46.7415,108327.0
2015-07-07 14:35:00,62.35,62.41,62.33,62.38,106597.0,46.7415,46.7864,46.7265,46.764,106597.0
2015-07-07 14:40:00,62.37,62.68,62.37,62.64,186718.0,46.7565,46.9889,46.7565,46.9589,186718.0
2015-07-07 14:45:00,62.65,62.7,62.62,62.65,106517.0,46.9664,47.0039,46.9439,46.9664,106517.0
2015-07-07 14:50:00,62.65,62.7,62.61,62.69,116110.0,46.9664,47.0039,46.9364,46.9964,116110.0
2015-07-07 14:55:00,62.68,62.87,62.66,62.84,146937.0,46.9889,47.1313,46.9739,47.1088,146937.0
2015-07-07 15:00:00,62.84,62.91,62.83,62.88,208586.0,47.1088,47.1613,47.1013,47.1388,208586.0
2015-07-07 15:05:00,62.88,62.91,62.75,62.79,183016.0,47.1388,47.1613,47.0413,47.0713,183016.0
2015-07-07 15:10:00,62.79,62.81,62.7,62.75,130451.0,47.0713,47.0863,47.0039,47.0413,130451.0
2015-07-07 15:15:00,62.75,62.82,62.74,62.79,174015.0,47.0413,47.0938,47.0338,47.0713,174015.0
2015-07-07 15:20:00,62.79,62.86,62.75,62.85,173286.0,47.0713,47.1238,47.0413,47.1163,173286.0
2015-07-07 15:25:00,62.85,62.91,62.83,62.85,195492.0,47.1163,47.1613,47.1013,47.1163,195492.0
2015-07-07 15:30:00,62.85,62.91,62.82,62.87,182077.0,47.1163,47.1613,47.0938,47.1313,182077.0
2015-07-07 15:35:00,62.87,62.89,62.78,62.8,176471.0,47.1313,47.1463,47.0638,47.0788,176471.0
2015-07-07 15:40:00,62.8,62.8,62.68,62.69,189519.0,47.0788,47.0788,46.9889,46.9964,189519.0
2015-07-07 15:45:00,62.69,62.78,62.69,62.77,173413.0,46.9964,47.0638,46.9964,47.0563,173413.0
2015-07-07 15:50:00,62.76,62.86,62.73,62.81,263607.0,47.0488,47.1238,47.0263,47.0863,263607.0
2015-07-07 15:55:00,62.81,62.83,62.75,62.8,486891.0,47.0863,47.1013,47.0413,47.0788,486891.0
2015-07-08 09:30:00,62.51,62.51,62.25,62.43,250396.0,46.8614,46.8614,46.6665,46.8014,250396.0
2015-07-08 09:35:00,62.44,62.6,62.38,62.47,159564.0,46.8089,46.9289,46.764,46.8314,159564.0
2015-07-08 09:40:00,62.47,62.5,62.21,62.3,124719.0,46.8314,46.8539,46.6365,46.704,124719.0
2015-07-08 09:45:00,62.3,62.3,62.07,62.09,181787.0,46.704,46.704,46.5316,46.5466,181787.0
2015-07-08 09:50:00,62.09,62.1,61.86,61.94,262928.0,46.5466,46.5541,46.3741,46.4341,262928.0
2015-07-08 09:55:00,61.94,62.11,61.94,61.98,261916.0,46.4341,46.5616,46.4341,46.4641,261916.0
2015-07-08 10:00:00,61.98,61.99,61.86,61.94,267935.0,46.4641,46.4716,46.3741,46.4341,267935.0
2015-07-08 10:05:00,61.94,62.1,61.9,62.05,227684.0,46.4341,46.5541,46.4041,46.5166,227684.0
2015-07-08 10:10:00,62.06,62.07,61.97,62.07,181793.0,46.5241,46.5316,46.4566,46.5316,181793.0
2015-07-08 10:15:00,62.06,62.06,61.94,62.01,232419.0,46.5241,46.5241,46.4341,46.4866,232419.0
2015-07-08 10:20:00,62.01,62.03,61.93,62.01,190376.0,46.4866,46.5016,46.4266,46.4866,190376.0
2015-07-08 10:25:00,62.01,62.03,61.97,62.01,146343.0,46.4866,46.5016,46.4566,46.4866,146343.0
2015-07-08 10:30:00,62.01,62.02,61.79,61.8,230065.0,46.4866,46.4941,46.3217,46.3292,230065.0
2015-07-08 10:35:00,61.79,61.98,61.76,61.98,166527.0,46.3217,46.4641,46.2992,46.4641,166527.0
2015-07-08 10:40:00,61.98,62.05,61.93,62.02,160449.0,46.4641,46.5166,46.4266,46.4941,160449.0
2015-07-08 10:45:00,62.01,62.02,61.86,61.87,148285.0,46.4866,46.4941,46.3741,46.3816,148285.0
2015-07-08 10:50:00,61.87,62.07,61.87,62.06,248133.0,46.3816,46.5316,46.3816,46.5241,248133.0
2015-07-08 10:55:00,62.05,62.14,62.0,62.09,157647.0,46.5166,46.584,46.4791,46.5466,157647.0
2015-07-08 11:00:00,62.08,62.08,61.96,61.99,108688.0,46.5391,46.5391,46.4491,46.4716,108688.0
2015-07-08 11:05:00,61.99,62.02,61.93,61.94,137172.0,46.4716,46.4941,46.4266,46.4341,137172.0
2015-07-08 11:10:00,61.94,61.97,61.86,61.87,102078.0,46.4341,46.4566,46.3741,46.3816,102078.0
2015-07-08 11:15:00,61.87,61.89,61.82,61.88,86339.0,46.3816,46.3966,46.3441,46.3891,86339.0
2015-07-08 11:20:00,61.88,61.9,61.79,61.83,94676.0,46.3891,46.4041,46.3217,46.3516,94676.0
2015-07-08 11:25:00,61.83,61.92,61.78,61.81,105659.0,46.3516,46.4191,46.3142,46.3367,105659.0
2015-07-08 11:30:00,61.81,61.93,61.78,61.91,113546.0,46.3367,46.4266,46.3142,46.4116,113546.0
2015-07-08 11:35:00,61.92,61.96,61.87,61.92,122843.0,46.4191,46.4491,46.3816,46.4191,122843.0
2015-07-08 11:40:00,61.93,61.94,61.83,61.92,108235.0,46.4266,46.4341,46.3516,46.4191,108235.0
2015-07-08 11:45:00,61.91,61.95,61.87,61.9,72400.0,46.4116,46.4416,46.3816,46.4041,72400.0
2015-07-08 11:50:00,61.9,61.9,61.77,61.78,76569.0,46.4041,46.4041,46.3067,46.3142,76569.0
2015-07-08 11:55:00,61.78,61.84,61.7,61.84,72878.0,46.3142,46.3591,46.2542,46.3591,72878.0
2015-07-08 12:00:00,61.84,61.95,61.79,61.92,87115.0,46.3591,46.4416,46.3217,46.4191,87115.0
2015-07-08 12:05:00,61.92,61.92,61.86,61.86,54756.0,46.4191,46.4191,46.3741,46.3741,54756.0
2015-07-08 12:10:00,61.87,61.9,61.78,61.89,51834.0,46.3816,46.4041,46.3142,46.3966,51834.0
2015-07-08 12:15:00,61.9,61.92,61.81,61.91,88436.0,46.4041,46.4191,46.3367,46.4116,88436.0
2015-07-08 12:20:00,61.92,62.04,61.91,61.91,67861.0,46.4191,46.5091,46.4116,46.4116,67861.0
2015-07-08 12:25:00,61.91,61.94,61.88,61.9,95133.0,46.4116,46.4341,46.3891,46.4041,95133.0
2015-07-08 12:30:00,61.9,61.9,61.81,61.82,56266.0,46.4041,46.4041,46.3367,46.3441,56266.0
2015-07-08 12:35:00,61.82,61.9,61.82,61.87,49508.0,46.3441,46.4041,46.3441,46.3816,49508.0
2015-07-08 12:40:00,61.86,61.93,61.84,61.9,66332.0,46.3741,46.4266,46.3591,46.4041,66332.0
2015-07-08 12:45:00,61.9,62.05,61.89,62.04,135154.0,46.4041,46.5166,46.3966,46.5091,135154.0
2015-07-08 12:50:00,62.05,62.07,61.99,62.02,92854.0,46.5166,46.5316,46.4716,46.4941,92854.0
2015-07-08 12:55:00,62.02,62.16,62.01,62.12,79585.0,46.4941,46.599,46.4866,46.569,79585.0
2015-07-08 13:00:00,62.12,62.13,62.03,62.06,97428.0,46.569,46.5765,46.5016,46.5241,97428.0
2015-07-08 13:05:00,62.06,62.09,62.03,62.08,103171.0,46.5241,46.5466,46.5016,46.5391,103171.0
2015-07-08 13:10:00,62.08,62.16,62.04,62.07,95200.0,46.5391,46.599,46.5091,46.5316,95200.0
2015-07-08 13:15:00,62.06,62.09,62.04,62.08,116032.0,46.5241,46.5466,46.5091,46.5391,116032.0
2015-07-08 13:20:00,62.08,62.09,62.05,62.07,149966.0,46.5391,46.5466,46.5166,46.5316,149966.0
2015-07-08 13:25:00,62.07,62.17,62.07,62.15,64698.0,46.5316,46.6065,46.5316,46.5915,64698.0
2015-07-08 13:30:00,62.16,62.16,62.09,62.1,85019.0,46.599,46.599,46.5466,46.5541,85019.0
2015-07-08 13:35:00,62.1,62.13,62.09,62.11,97319.0,46.5541,46.5765,46.5466,46.5616,97319.0
2015-07-08 13:40:00,62.11,62.13,62.09,62.11,83673.0,46.5616,46.5765,46.5466,46.5616,83673.0
2015-07-08 13:45:00,62.11,62.16,62.09,62.15,112711.0,46.5616,46.599,46.5466,46.5915,112711.0
2015-07-08 13:50:00,62.14,62.17,62.11,62.13,60023.0,46.584,46.6065,46.5616,46.5765,60023.0
2015-07-08 13:55:00,62.13,62.2,62.08,62.1,126314.0,46.5765,46.629,46.5391,46.5541,126314.0
2015-07-08 14:00:00,62.09,62.11,62.05,62.06,236241.0,46.5466,46.5616,46.5166,46.5241,236241.0
2015-07-08 14:05:00,62.07,62.13,62.01,62.08,273255.0,46.5316,46.5765,46.4866,46.5391,273255.0
2015-07-08 14:10:00,62.08,62.12,62.03,62.08,97672.0,46.5391,46.569,46.5016,46.5391,97672.0
2015-07-08 14:15:00,62.07,62.14,61.99,62.0,187178.0,46.5316,46.584,46.4716,46.4791,187178.0
2015-07-08 14:20:00,61.99,62.05,61.92,62.05,163534.0,46.4716,46.5166,46.4191,46.5166,163534.0
2015-07-08 14:25:00,62.05,62.06,61.96,62.02,234613.0,46.5166,46.5241,46.4491,46.4941,234613.0
2015-07-08 14:30:00,62.01,62.02,61.91,61.95,138800.0,46.4866,46.4941,46.4116,46.4416,138800.0
2015-07-08 14:35:00,61.94,61.98,61.94,61.94,92209.0,46.4341,46.4641,46.4341,46.4341,92209.0
2015-07-08 14:40:00,61.95,61.97,61.84,61.91,197770.0,46.4416,46.4566,46.3591,46.4116,197770.0
2015-07-08 14:45:00,61.9,61.94,61.77,61.81,253800.0,46.4041,46.4341,46.3067,46.3367,253800.0
2015-07-08 14:50:00,61.8,61.89,61.76,61.86,189193.0,46.3292,46.3966,46.2992,46.3741,189193.0
2015-07-08 14:55:00,61.87,62.0,61.86,61.92,241807.0,46.3816,46.4791,46.3741,46.4191,241807.0
2015-07-08 15:00:00,61.91,62.01,61.8,61.81,281081.0,46.4116,46.4866,46.3292,46.3367,281081.0
2015-07-08 15:05:00,61.81,61.99,61.8,61.95,207445.0,46.3367,46.4716,46.3292,46.4416,207445.0
2015-07-08 15:10:00,61.96,62.07,61.96,62.03,223688.0,46.4491,46.5316,46.4491,46.5016,223688.0
2015-07-08 15:15:00,62.03,62.05,61.98,61.99,295117.0,46.5016,46.5166,46.4641,46.4716,295117.0
2015-07-08 15:20:00,62.0,62.02,61.91,61.95,184963.0,46.4791,46.4941,46.4116,46.4416,184963.0
2015-07-08 15:25:00,61.95,62.01,61.85,61.9,231151.0,46.4416,46.4866,46.3666,46.4041,231151.0
2015-07-08 15:30:00,61.89,62.04,61.89,61.95,256627.0,46.3966,46.5091,46.3966,46.4416,256627.0
2015-07-08 15:35:00,61.96,62.09,61.89,62.02,239564.0,46.4491,46.5466,46.3966,46.4941,239564.0
2015-07-08 15:40:00,62.02,62.04,61.99,62.0,344063.0,46.4941,46.5091,46.4716,46.4791,344063.0
2015-07-08 15:45:00,62.0,62.01,61.9,62.01,273763.0,46.4791,46.4866,46.4041,46.4866,273763.0
2015-07-08 15:50:00,62.0,62.02,61.97,61.98,278491.0,46.4791,46.4941,46.4566,46.4641,278491.0
2015-07-08 15:55:00,61.97,61.98,61.88,61.91,481892.0,46.4566,46.4641,46.3891,46.4116,481892.0
2015-07-09 09:30:00,62.85,63.43,62.8,63.41,318353.0,47.1163,47.5511,47.0788,47.5361,318353.0
2015-07-09 09:35:00,63.41,63.43,63.02,63.05,262141.0,47.5361,47.5511,47.2437,47.2662,262141.0
2015-07-09 09:40:00,63.06,63.25,63.0,63.13,212189.0,47.2737,47.4162,47.2287,47.3262,212189.0
2015-07-09 09:45:00,63.13,63.16,63.02,63.08,249246.0,47.3262,47.3487,47.2437,47.2887,249246.0
2015-07-09 09:50:00,63.09,63.12,62.91,62.98,144552.0,47.2962,47.3187,47.1613,47.2138,144552.0
2015-07-09 09:55:00,62.97,62.99,62.86,62.94,123758.0,47.2063,47.2213,47.1238,47.1838,123758.0
2015-07-09 10:00:00,62.95,62.97,62.87,62.89,122623.0,47.1913,47.2063,47.1313,47.1463,122623.0
2015-07-09 10:05:00,62.9,62.95,62.66,62.71,142547.0,47.1538,47.1913,46.9739,47.0113,142547.0
2015-07-09 10:10:00,62.71,62.73,62.54,62.67,221914.0,47.0113,47.0263,46.8839,46.9814,221914.0
2015-07-09 10:15:00,62.66,62.67,62.45,62.52,170187.0,46.9739,46.9814,46.8164,46.8689,170187.0
2015-07-09 10:20:00,62.51,62.53,62.42,62.47,126351.0,46.8614,46.8764,46.7939,46.8314,126351.0
2015-07-09 10:25:00,62.47,62.51,62.41,62.44,118806.0,46.8314,46.8614,46.7864,46.8089,118806.0
2015-07-09 10:30:00,62.45,62.5,62.41,62.45,134949.0,46.8164,46.8539,46.7864,46.8164,134949.0
2015-07-09 10:35:00,62.44,62.5,62.4,62.44,109596.0,46.8089,46.8539,46.779,46.8089,109596.0
2015-07-09 10:40:00,62.44,62.48,62.38,62.46,140427.0,46.8089,46.8389,46.764,46.8239,140427.0
2015-07-09 10:45:00,62.45,62.48,62.43,62.45,95357.0,46.8164,46.8389,46.8014,46.8164,95357.0
2015-07-09 10:50:00,62.45,62.5,62.45,62.46,95802.0,46.8164,46.8539,46.8164,46.8239,95802.0
2015-07-09 10:55:00,62.46,62.59,62.46,62.56,156391.0,46.8239,46.9214,46.8239,46.8989,156391.0
2015-07-09 11:00:00,62.56,62.57,62.48,62.49,93549.0,46.8989,46.9064,46.8389,46.8464,93549.0
2015-07-09 11:05:00,62.49,62.53,62.42,62.52,137525.0,46.8464,46.8764,46.7939,46.8689,137525.0
2015-07-09 11:10:00,62.52,62.53,62.44,62.44,118674.0,46.8689,46.8764,46.8089,46.8089,118674.0
2015-07-09 11:15:00,62.44,62.45,62.38,62.39,80034.0,46.8089,46.8164,46.764,46.7715,80034.0
2015-07-09 11:20:00,62.39,62.4,62.3,62.36,114271.0,46.7715,46.779,46.704,46.749,114271.0
2015-07-09 11:25:00,62.37,62.37,62.24,62.25,116816.0,46.7565,46.7565,46.659,46.6665,116816.0
2015-07-09 11:30:00,62.24,62.31,62.23,62.27,81578.0,46.659,46.7115,46.6515,46.6815,81578.0
2015-07-09 11:35:00,62.27,62.35,62.25,62.33,67501.0,46.6815,46.7415,46.6665,46.7265,67501.0
2015-07-09 11:40:00,62.34,62.43,62.31,62.41,83379.0,46.734,46.8014,46.7115,46.7864,83379.0
2015-07-09 11:45:00,62.41,62.49,62.39,62.44,87483.0,46.7864,46.8464,46.7715,46.8089,87483.0
2015-07-09 11:50:00,62.45,62.46,62.38,62.39,81906.0,46.8164,46.8239,46.764,46.7715,81906.0
2015-07-09 11:55:00,62.4,62.4,62.3,62.3,85871.0,46.779,46.779,46.704,46.704,85871.0
2015-07-09 12:00:00,62.29,62.36,62.27,62.34,86141.0,46.6965,46.749,46.6815,46.734,86141.0
2015-07-09 12:05:00,62.34,62.34,62.22,62.26,77586.0,46.734,46.734,46.644,46.674,77586.0
2015-07-09 12:10:00,62.25,62.31,62.24,62.29,47231.0,46.6665,46.7115,46.659,46.6965,47231.0
2015-07-09 12:15:00,62.3,62.35,62.25,62.32,107147.0,46.704,46.7415,46.6665,46.719,107147.0
2015-07-09 12:20:00,62.32,62.33,62.28,62.32,54011.0,46.719,46.7265,46.689,46.719,54011.0
2015-07-09 12:25:00,62.32,62.34,62.29,62.31,65965.0,46.719,46.734,46.6965,46.7115,65965.0
2015-07-09 12:30:00,62.31,62.32,62.27,62.3,90417.0,46.7115,46.719,46.6815,46.704,90417.0
2015-07-09 12:35:00,62.3,62.3,62.21,62.23,60066.0,46.704,46.704,46.6365,46.6515,60066.0
2015-07-09 12:40:00,62.22,62.29,62.22,62.24,78252.0,46.644,46.6965,46.644,46.659,78252.0
2015-07-09 12:45:00,62.24,62.36,62.24,62.29,133261.0,46.659,46.749,46.659,46.6965,133261.0
2015-07-09 12:50:00,62.3,62.4,62.3,62.4,94829.0,46.704,46.779,46.704,46.779,94829.0
2015-07-09 12:55:00,62.39,62.48,62.39,62.47,111964.0,46.7715,46.8389,46.7715,46.8314,111964.0
2015-07-09 13:00:00,62.45,62.46,62.4,62.42,101666.0,46.8164,46.8239,46.779,46.7939,101666.0
2015-07-09 13:05:00,62.42,62.43,62.31,62.38,113466.0,46.7939,46.8014,46.7115,46.764,113466.0
2015-07-09 13:10:00,62.38,62.41,62.36,62.4,65428.0,46.764,46.7864,46.749,46.779,65428.0
2015-07-09 13:15:00,62.41,62.42,62.35,62.36,82697.0,46.7864,46.7939,46.7415,46.749,82697.0
2015-07-09 13:20:00,62.35,62.36,62.27,62.35,76266.0,46.7415,46.749,46.6815,46.7415,76266.0
2015-07-09 13:25:00,62.35,62.39,62.27,62.28,73519.0,46.7415,46.7715,46.6815,46.689,73519.0
2015-07-09 13:30:00,62.28,62.31,62.22,62.31,109611.0,46.689,46.7115,46.644,46.7115,109611.0
2015-07-09 13:35:00,62.31,62.35,62.26,62.33,78242.0,46.7115,46.7415,46.674,46.7265,78242.0
2015-07-09 13:40:00,62.32,62.33,62.26,62.28,75021.0,46.719,46.7265,46.674,46.689,75021.0
2015-07-09 13:45:00,62.28,62.34,62.28,62.32,71811.0,46.689,46.734,46.689,46.719,71811.0
2015-07-09 13:50:00,62.31,62.31,62.2,62.2,76270.0,46.7115,46.7115,46.629,46.629,76270.0
2015-07-09 13:55:00,62.21,62.3,62.2,62.29,78086.0,46.6365,46.704,46.629,46.6965,78086.0
2015-07-09 14:00:00,62.29,62.29,62.24,62.26,68619.0,46.6965,46.6965,46.659,46.674,68619.0
2015-07-09 14:05:00,62.26,62.28,62.23,62.24,81930.0,46.674,46.689,46.6515,46.659,81930.0
2015-07-09 14:10:00,62.23,62.28,62.19,62.2,122016.0,46.6515,46.689,46.6215,46.629,122016.0
2015-07-09 14:15:00,62.2,62.21,62.11,62.12,105564.0,46.629,46.6365,46.5616,46.569,105564.0
2015-07-09 14:20:00,62.12,62.18,62.1,62.15,98355.0,46.569,46.614,46.5541,46.5915,98355.0
2015-07-09 14:25:00,62.14,62.16,62.09,62.15,103393.0,46.584,46.599,46.5466,46.5915,103393.0
2015-07-09 14:30:00,62.15,62.16,62.1,62.12,145451.0,46.5915,46.599,46.5541,46.569,145451.0
2015-07-09 14:35:00,62.12,62.16,62.06,62.12,139914.0,46.569,46.599,46.5241,46.569,139914.0
2015-07-09 14:40:00,62.12,62.13,62.05,62.12,142962.0,46.569,46.5765,46.5166,46.569,142962.0
2015-07-09 14:45:00,62.11,62.12,62.04,62.05,136087.0,46.5616,46.569,46.5091,46.5166,136087.0
2015-07-09 14:50:00,62.05,62.2,62.04,62.11,173052.0,46.5166,46.629,46.5091,46.5616,173052.0
2015-07-09 14:55:00,62.09,62.19,62.08,62.12,141743.0,46.5466,46.6215,46.5391,46.569,141743.0
2015-07-09 15:00:00,62.13,62.17,62.12,62.15,150169.0,46.5765,46.6065,46.569,46.5915,150169.0
2015-07-09 15:05:00,62.15,62.16,62.12,62.15,132752.0,46.5915,46.599,46.569,46.5915,132752.0
2015-07-09 15:10:00,62.14,62.16,62.09,62.13,148523.0,46.584,46.599,46.5466,46.5765,148523.0
2015-07-09 15:15:00,62.12,62.18,62.1,62.18,185913.0,46.569,46.614,46.5541,46.614,185913.0
2015-07-09 15:20:00,62.18,62.18,62.15,62.16,146242.0,46.614,46.614,46.5915,46.599,146242.0
2015-07-09 15:25:00,62.17,62.17,62.04,62.07,219796.0,46.6065,46.6065,46.5091,46.5316,219796.0
2015-07-09 15:30:00,62.07,62.08,62.0,62.0,121487.0,46.5316,46.5391,46.4791,46.4791,121487.0
2015-07-09 15:35:00,62.0,62.03,61.97,62.01,189331.0,46.4791,46.5016,46.4566,46.4866,189331.0
2015-07-09 15:40:00,62.02,62.1,62.0,62.06,167424.0,46.4941,46.5541,46.4791,46.5241,167424.0
2015-07-09 15:45:00,62.07,62.08,62.05,62.07,158688.0,46.5316,46.5391,46.5166,46.5316,158688.0
2015-07-09 15:50:00,62.06,62.07,61.97,61.97,257500.0,46.5241,46.5316,46.4566,46.4566,257500.0
2015-07-09 15:55:00,61.98,62.01,61.85,61.87,566787.0,46.4641,46.4866,46.3666,46.3816,566787.0
2015-07-10 09:30:00,62.41,62.9,62.34,62.76,327469.0,46.7864,47.1538,46.734,47.0488,327469.0
2015-07-10 09:35:00,62.75,62.83,62.65,62.66,170875.0,47.0413,47.1013,46.9664,46.9739,170875.0
2015-07-10 09:40:00,62.65,62.68,62.6,62.66,106448.0,46.9664,46.9889,46.9289,46.9739,106448.0
2015-07-10 09:45:00,62.67,62.75,62.64,62.67,140562.0,46.9814,47.0413,46.9589,46.9814,140562.0
2015-07-10 09:50:00,62.67,62.75,62.67,62.69,111274.0,46.9814,47.0413,46.9814,46.9964,111274.0
2015-07-10 09:55:00,62.7,62.7,62.58,62.59,127863.0,47.0039,47.0039,46.9139,46.9214,127863.0
2015-07-10 10:00:00,62.59,62.71,62.59,62.7,106264.0,46.9214,47.0113,46.9214,47.0039,106264.0
2015-07-10 10:05:00,62.7,62.76,62.69,62.7,104737.0,47.0039,47.0488,46.9964,47.0039,104737.0
2015-07-10 10:10:00,62.7,62.72,62.65,62.72,104231.0,47.0039,47.0188,46.9664,47.0188,104231.0
2015-07-10 10:15:00,62.72,62.73,62.63,62.68,138388.0,47.0188,47.0263,46.9514,46.9889,138388.0
2015-07-10 10:20:00,62.68,62.69,62.52,62.59,93426.0,46.9889,46.9964,46.8689,46.9214,93426.0
2015-07-10 10:25:00,62.59,62.6,62.5,62.59,77229.0,46.9214,46.9289,46.8539,46.9214,77229.0
2015-07-10 10:30:00,62.59,62.63,62.51,62.58,124959.0,46.9214,46.9514,46.8614,46.9139,124959.0
2015-07-10 10:35:00,62.57,62.58,62.43,62.44,130730.0,46.9064,46.9139,46.8014,46.8089,130730.0
2015-07-10 10:40:00,62.44,62.45,62.33,62.39,113646.0,46.8089,46.8164,46.7265,46.7715,113646.0
2015-07-10 10:45:00,62.39,62.47,62.33,62.46,107088.0,46.7715,46.8314,46.7265,46.8239,107088.0
2015-07-10 10:50:00,62.47,62.54,62.46,62.52,72211.0,46.8314,46.8839,46.8239,46.8689,72211.0
2015-07-10 10:55:00,62.53,62.66,62.52,62.65,97210.0,46.8764,46.9739,46.8689,46.9664,97210.0
2015-07-10 11:00:00,62.66,62.75,62.63,62.7,105925.0,46.9739,47.0413,46.9514,47.0039,105925.0
2015-07-10 11:05:00,62.71,62.82,62.7,62.73,104365.0,47.0113,47.0938,47.0039,47.0263,104365.0
2015-07-10 11:10:00,62.72,62.74,62.64,62.7,66040.0,47.0188,47.0338,46.9589,47.0039,66040.0
2015-07-10 11:15:00,62.69,62.72,62.66,62.72,47836.0,46.9964,47.0188,46.9739,47.0188,47836.0
2015-07-10 11:20:00,62.72,62.81,62.71,62.73,77088.0,47.0188,47.0863,47.0113,47.0263,77088.0
2015-07-10 11:25:00,62.73,62.74,62.66,62.69,68795.0,47.0263,47.0338,46.9739,46.9964,68795.0
2015-07-10 11:30:00,62.7,62.72,62.61,62.64,59971.0,47.0039,47.0188,46.9364,46.9589,59971.0
2015-07-10 11:35:00,62.63,62.71,62.63,62.7,89328.0,46.9514,47.0113,46.9514,47.0039,89328.0
2015-07-10 11:40:00,62.68,62.8,62.64,62.8,67637.0,46.9889,47.0788,46.9589,47.0788,67637.0
2015-07-10 11:45:00,62.8,62.88,62.76,62.83,75942.0,47.0788,47.1388,47.0488,47.1013,75942.0
2015-07-10 11:50:00,62.82,62.86,62.81,62.81,57648.0,47.0938,47.1238,47.0863,47.0863,57648.0
2015-07-10 11:55:00,62.82,62.86,62.76,62.8,63908.0,47.0938,47.1238,47.0488,47.0788,63908.0
2015-07-10 12:00:00,62.8,62.87,62.79,62.84,91444.0,47.0788,47.1313,47.0713,47.1088,91444.0
2015-07-10 12:05:00,62.84,62.84,62.77,62.78,122426.0,47.1088,47.1088,47.0563,47.0638,122426.0
2015-07-10 12:10:00,62.78,62.81,62.74,62.79,72147.0,47.0638,47.0863,47.0338,47.0713,72147.0
2015-07-10 12:15:00,62.79,62.83,62.78,62.82,59014.0,47.0713,47.1013,47.0638,47.0938,59014.0
2015-07-10 12:20:00,62.81,62.89,62.81,62.86,60169.0,47.0863,47.1463,47.0863,47.1238,60169.0
2015-07-10 12:25:00,62.85,62.87,62.81,62.87,61913.0,47.1163,47.1313,47.0863,47.1313,61913.0
2015-07-10 12:30:00,62.87,62.87,62.79,62.87,119460.0,47.1313,47.1313,47.0713,47.1313,119460.0
2015-07-10 12:35:00,62.87,62.88,62.81,62.86,97473.0,47.1313,47.1388,47.0863,47.1238,97473.0
2015-07-10 12:40:00,62.86,62.88,62.8,62.81,75030.0,47.1238,47.1388,47.0788,47.0863,75030.0
2015-07-10 12:45:00,62.82,62.87,62.81,62.85,74647.0,47.0938,47.1313,47.0863,47.1163,74647.0
2015-07-10 12:50:00,62.86,62.88,62.79,62.87,57606.0,47.1238,47.1388,47.0713,47.1313,57606.0
2015-07-10 12:55:00,62.87,62.89,62.82,62.88,51902.0,47.1313,47.1463,47.0938,47.1388,51902.0
2015-07-10 13:00:00,62.88,62.89,62.78,62.8,60989.0,47.1388,47.1463,47.0638,47.0788,60989.0
2015-07-10 13:05:00,62.8,62.89,62.76,62.81,95458.0,47.0788,47.1463,47.0488,47.0863,95458.0
2015-07-10 13:10:00,62.8,62.81,62.75,62.78,64668.0,47.0788,47.0863,47.0413,47.0638,64668.0
2015-07-10 13:15:00,62.79,62.82,62.73,62.82,129045.0,47.0713,47.0938,47.0263,47.0938,129045.0
2015-07-10 13:20:00,62.82,62.89,62.8,62.88,69081.0,47.0938,47.1463,47.0788,47.1388,69081.0
2015-07-10 13:25:00,62.88,62.91,62.84,62.87,59632.0,47.1388,47.1613,47.1088,47.1313,59632.0
2015-07-10 13:30:00,62.87,62.89,62.84,62.86,52197.0,47.1313,47.1463,47.1088,47.1238,52197.0
2015-07-10 13:35:00,62.86,62.88,62.84,62.86,63560.0,47.1238,47.1388,47.1088,47.1238,63560.0
2015-07-10 13:40:00,62.86,62.87,62.79,62.81,52692.0,47.1238,47.1313,47.0713,47.0863,52692.0
2015-07-10 13:45:00,62.82,62.82,62.75,62.76,67056.0,47.0938,47.0938,47.0413,47.0488,67056.0
2015-07-10 13:50:00,62.75,62.76,62.69,62.7,55791.0,47.0413,47.0488,46.9964,47.0039,55791.0
2015-07-10 13:55:00,62.69,62.77,62.64,62.75,75752.0,46.9964,47.0563,46.9589,47.0413,75752.0
2015-07-10 14:00:00,62.76,62.79,62.68,62.79,58930.0,47.0488,47.0713,46.9889,47.0713,58930.0
2015-07-10 14:05:00,62.78,62.8,62.72,62.76,70419.0,47.0638,47.0788,47.0188,47.0488,70419.0
2015-07-10 14:10:00,62.76,62.82,62.75,62.81,68513.0,47.0488,47.0938,47.0413,47.0863,68513.0
2015-07-10 14:15:00,62.82,62.9,62.8,62.87,130062.0,47.0938,47.1538,47.0788,47.1313,130062.0
2015-07-10 14:20:00,62.88,62.9,62.85,62.85,75809.0,47.1388,47.1538,47.1163,47.1163,75809.0
2015-07-10 14:25:00,62.85,62.87,62.83,62.84,133346.0,47.1163,47.1313,47.1013,47.1088,133346.0
2015-07-10 14:30:00,62.84,62.9,62.81,62.9,106038.0,47.1088,47.1538,47.0863,47.1538,106038.0
2015-07-10 14:35:00,62.9,62.95,62.86,62.94,75851.0,47.1538,47.1913,47.1238,47.1838,75851.0
2015-07-10 14:40:00,62.95,63.01,62.94,62.98,149351.0,47.1913,47.2362,47.1838,47.2138,149351.0
2015-07-10 14:45:00,62.98,63.0,62.95,62.98,162081.0,47.2138,47.2287,47.1913,47.2138,162081.0
2015-07-10 14:50:00,62.99,63.0,62.95,62.99,78082.0,47.2213,47.2287,47.1913,47.2213,78082.0
2015-07-10 14:55:00,62.99,63.0,62.95,63.0,148911.0,47.2213,47.2287,47.1913,47.2287,148911.0
2015-07-10 15:00:00,63.0,63.0,62.91,62.93,150388.0,47.2287,47.2287,47.1613,47.1763,150388.0
2015-07-10 15:05:00,62.92,62.94,62.9,62.92,73324.0,47.1688,47.1838,47.1538,47.1688,73324.0
2015-07-10 15:10:00,62.92,63.05,62.92,63.05,154494.0,47.1688,47.2662,47.1688,47.2662,154494.0
2015-07-10 15:15:00,63.04,63.07,63.02,63.05,123278.0,47.2587,47.2812,47.2437,47.2662,123278.0
2015-07-10 15:20:00,63.05,63.07,63.02,63.06,110848.0,47.2662,47.2812,47.2437,47.2737,110848.0
2015-07-10 15:25:00,63.05,63.06,62.98,62.99,94320.0,47.2662,47.2737,47.2138,47.2213,94320.0
2015-07-10 15:30:00,62.99,63.0,62.9,62.91,203527.0,47.2213,47.2287,47.1538,47.1613,203527.0
2015-07-10 15:35:00,62.91,62.99,62.89,62.98,144039.0,47.1613,47.2213,47.1463,47.2138,144039.0
2015-07-10 15:40:00,62.98,63.0,62.93,62.97,166820.0,47.2138,47.2287,47.1763,47.2063,166820.0
2015-07-10 15:45:00,62.97,62.97,62.88,62.9,170154.0,47.2063,47.2063,47.1388,47.1538,170154.0
2015-07-10 15:50:00,62.89,62.9,62.83,62.83,257788.0,47.1463,47.1538,47.1013,47.1013,257788.0
2015-07-10 15:55:00,62.83,62.84,62.72,62.73,697393.0,47.1013,47.1088,47.0188,47.0263,697393.0
2015-07-13 09:30:00,63.07,63.54,63.0,63.5,218729.0,47.2812,47.6336,47.2287,47.6036,218729.0
2015-07-13 09:35:00,63.51,63.53,63.26,63.34,125098.0,47.6111,47.6261,47.4237,47.4836,125098.0
2015-07-13 09:40:00,63.32,63.44,63.29,63.34,106118.0,47.4686,47.5586,47.4462,47.4836,106118.0
2015-07-13 09:45:00,63.34,63.53,63.33,63.53,130843.0,47.4836,47.6261,47.4761,47.6261,130843.0
2015-07-13 09:50:00,63.53,63.58,63.34,63.36,99118.0,47.6261,47.6636,47.4836,47.4986,99118.0
2015-07-13 09:55:00,63.36,63.39,63.3,63.31,86301.0,47.4986,47.5211,47.4536,47.4611,86301.0
2015-07-13 10:00:00,63.31,63.37,63.24,63.25,99656.0,47.4611,47.5061,47.4087,47.4162,99656.0
2015-07-13 10:05:00,63.25,63.39,63.2,63.38,114213.0,47.4162,47.5211,47.3787,47.5136,114213.0
2015-07-13 10:10:00,63.39,63.51,63.38,63.49,98190.0,47.5211,47.6111,47.5136,47.5961,98190.0
2015-07-13 10:15:00,63.49,63.5,63.4,63.44,92635.0,47.5961,47.6036,47.5286,47.5586,92635.0
2015-07-13 10:20:00,63.45,63.47,63.41,63.47,50203.0,47.5661,47.5811,47.5361,47.5811,50203.0
2015-07-13 10:25:00,63.47,63.49,63.44,63.47,90357.0,47.5811,47.5961,47.5586,47.5811,90357.0
2015-07-13 10:30:00,63.47,63.5,63.38,63.4,106457.0,47.5811,47.6036,47.5136,47.5286,106457.0
2015-07-13 10:35:00,63.39,63.39,63.31,63.33,79524.0,47.5211,47.5211,47.4611,47.4761,79524.0
2015-07-13 10:40:00,63.32,63.32,63.29,63.31,71880.0,47.4686,47.4686,47.4462,47.4611,71880.0
2015-07-13 10:45:00,63.31,63.31,63.23,63.25,87640.0,47.4611,47.4611,47.4012,47.4162,87640.0
2015-07-13 10:50:00,63.24,63.27,63.24,63.25,71142.0,47.4087,47.4312,47.4087,47.4162,71142.0
2015-07-13 10:55:00,63.25,63.25,63.19,63.19,95485.0,47.4162,47.4162,47.3712,47.3712,95485.0
2015-07-13 11:00:00,63.18,63.21,63.17,63.17,52615.0,47.3637,47.3862,47.3562,47.3562,52615.0
2015-07-13 11:05:00,63.18,63.23,63.17,63.23,96361.0,47.3637,47.4012,47.3562,47.4012,96361.0
2015-07-13 11:10:00,63.23,63.25,63.2,63.21,68639.0,47.4012,47.4162,47.3787,47.3862,68639.0
2015-07-13 11:15:00,63.21,63.22,63.17,63.21,77546.0,47.3862,47.3937,47.3562,47.3862,77546.0
2015-07-13 11:20:00,63.21,63.3,63.21,63.29,107911.0,47.3862,47.4536,47.3862,47.4462,107911.0
2015-07-13 11:25:00,63.3,63.37,63.27,63.37,72486.0,47.4536,47.5061,47.4312,47.5061,72486.0
2015-07-13 11:30:00,63.37,63.44,63.36,63.43,68033.0,47.5061,47.5586,47.4986,47.5511,68033.0
2015-07-13 11:35:00,63.43,63.46,63.39,63.4,74808.0,47.5511,47.5736,47.5211,47.5286,74808.0
2015-07-13 11:40:00,63.41,63.42,63.34,63.36,54420.0,47.5361,47.5436,47.4836,47.4986,54420.0
2015-07-13 11:45:00,63.37,63.38,63.35,63.36,30219.0,47.5061,47.5136,47.4911,47.4986,30219.0
2015-07-13 11:50:00,63.37,63.39,63.35,63.36,72502.0,47.5061,47.5211,47.4911,47.4986,72502.0
2015-07-13 11:55:00,63.37,63.39,63.34,63.38,52861.0,47.5061,47.5211,47.4836,47.5136,52861.0
2015-07-13 12:00:00,63.38,63.39,63.36,63.37,36956.0,47.5136,47.5211,47.4986,47.5061,36956.0
2015-07-13 12:05:00,63.37,63.44,63.36,63.44,75577.0,47.5061,47.5586,47.4986,47.5586,75577.0
2015-07-13 12:10:00,63.44,63.47,63.43,63.45,85682.0,47.5586,47.5811,47.5511,47.5661,85682.0
2015-07-13 12:15:00,63.45,63.47,63.4,63.4,56120.0,47.5661,47.5811,47.5286,47.5286,56120.0
2015-07-13 12:20:00,63.41,63.45,63.4,63.44,50783.0,47.5361,47.5661,47.5286,47.5586,50783.0
2015-07-13 12:25:00,63.44,63.49,63.43,63.48,37099.0,47.5586,47.5961,47.5511,47.5886,37099.0
2015-07-13 12:30:00,63.48,63.49,63.46,63.49,24297.0,47.5886,47.5961,47.5736,47.5961,24297.0
2015-07-13 12:35:00,63.49,63.5,63.45,63.45,74421.0,47.5961,47.6036,47.5661,47.5661,74421.0
2015-07-13 12:40:00,63.45,63.47,63.43,63.46,41421.0,47.5661,47.5811,47.5511,47.5736,41421.0
2015-07-13 12:45:00,63.47,63.47,63.41,63.43,47090.0,47.5811,47.5811,47.5361,47.5511,47090.0
2015-07-13 12:50:00,63.44,63.46,63.36,63.37,56062.0,47.5586,47.5736,47.4986,47.5061,56062.0
2015-07-13 12:55:00,63.37,63.4,63.36,63.4,38254.0,47.5061,47.5286,47.4986,47.5286,38254.0
2015-07-13 13:00:00,63.4,63.43,63.38,63.43,57998.0,47.5286,47.5511,47.5136,47.5511,57998.0
2015-07-13 13:05:00,63.43,63.48,63.42,63.48,80464.0,47.5511,47.5886,47.5436,47.5886,80464.0
2015-07-13 13:10:00,63.48,63.48,63.41,63.44,65406.0,47.5886,47.5886,47.5361,47.5586,65406.0
2015-07-13 13:15:00,63.43,63.49,63.43,63.44,60832.0,47.5511,47.5961,47.5511,47.5586,60832.0
2015-07-13 13:20:00,63.44,63.49,63.43,63.48,42038.0,47.5586,47.5961,47.5511,47.5886,42038.0
2015-07-13 13:25:00,63.49,63.5,63.47,63.5,71793.0,47.5961,47.6036,47.5811,47.6036,71793.0
2015-07-13 13:30:00,63.5,63.5,63.48,63.5,64057.0,47.6036,47.6036,47.5886,47.6036,64057.0
2015-07-13 13:35:00,63.5,63.53,63.47,63.53,121764.0,47.6036,47.6261,47.5811,47.6261,121764.0
2015-07-13 13:40:00,63.52,63.53,63.47,63.5,60757.0,47.6186,47.6261,47.5811,47.6036,60757.0
2015-07-13 13:45:00,63.5,63.5,63.46,63.46,76146.0,47.6036,47.6036,47.5736,47.5736,76146.0
2015-07-13 13:50:00,63.47,63.48,63.45,63.46,41876.0,47.5811,47.5886,47.5661,47.5736,41876.0
2015-07-13 13:55:00,63.47,63.47,63.42,63.46,73493.0,47.5811,47.5811,47.5436,47.5736,73493.0
2015-07-13 14:00:00,63.45,63.47,63.44,63.46,69882.0,47.5661,47.5811,47.5586,47.5736,69882.0
2015-07-13 14:05:00,63.46,63.49,63.44,63.46,103898.0,47.5736,47.5961,47.5586,47.5736,103898.0
2015-07-13 14:10:00,63.47,63.49,63.45,63.49,83944.0,47.5811,47.5961,47.5661,47.5961,83944.0
2015-07-13 14:15:00,63.48,63.5,63.44,63.49,74143.0,47.5886,47.6036,47.5586,47.5961,74143.0
2015-07-13 14:20:00,63.49,63.5,63.48,63.48,116434.0,47.5961,47.6036,47.5886,47.5886,116434.0
2015-07-13 14:25:00,63.48,63.49,63.45,63.46,101505.0,47.5886,47.5961,47.5661,47.5736,101505.0
2015-07-13 14:30:00,63.45,63.48,63.43,63.46,73527.0,47.5661,47.5886,47.5511,47.5736,73527.0
2015-07-13 14:35:00,63.46,63.49,63.44,63.48,54241.0,47.5736,47.5961,47.5586,47.5886,54241.0
2015-07-13 14:40:00,63.49,63.5,63.48,63.5,111340.0,47.5961,47.6036,47.5886,47.6036,111340.0
2015-07-13 14:45:00,63.5,63.5,63.48,63.5,106546.0,47.6036,47.6036,47.5886,47.6036,106546.0
2015-07-13 14:50:00,63.5,63.59,63.49,63.59,121720.0,47.6036,47.6711,47.5961,47.6711,121720.0
2015-07-13 14:55:00,63.59,63.68,63.58,63.66,157406.0,47.6711,47.7385,47.6636,47.7235,157406.0
2015-07-13 15:00:00,63.65,63.69,63.65,63.68,110956.0,47.716,47.746,47.716,47.7385,110956.0
2015-07-13 15:05:00,63.69,63.7,63.63,63.63,100332.0,47.746,47.7535,47.701,47.701,100332.0
2015-07-13 15:10:00,63.64,63.65,63.57,63.6,158747.0,47.7085,47.716,47.6561,47.6785,158747.0
2015-07-13 15:15:00,63.59,63.62,63.57,63.6,84654.0,47.6711,47.6935,47.6561,47.6785,84654.0
2015-07-13 15:20:00,63.59,63.64,63.58,63.64,81530.0,47.6711,47.7085,47.6636,47.7085,81530.0
2015-07-13 15:25:00,63.63,63.66,63.62,63.64,108995.0,47.701,47.7235,47.6935,47.7085,108995.0
2015-07-13 15:30:00,63.64,63.68,63.62,63.63,160880.0,47.7085,47.7385,47.6935,47.701,160880.0
2015-07-13 15:35:00,63.64,63.65,63.6,63.61,123101.0,47.7085,47.716,47.6785,47.686,123101.0
2015-07-13 15:40:00,63.61,63.62,63.58,63.61,144185.0,47.686,47.6935,47.6636,47.686,144185.0
2015-07-13 15:45:00,63.61,63.66,63.6,63.61,154139.0,47.686,47.7235,47.6785,47.686,154139.0
2015-07-13 15:50:00,63.61,63.62,63.52,63.54,355232.0,47.686,47.6935,47.6186,47.6336,355232.0
2015-07-13 15:55:00,63.53,63.54,63.42,63.44,623389.0,47.6261,47.6336,47.5436,47.5586,623389.0
2015-07-14 09:30:00,63.62,63.7,63.45,63.48,170595.0,47.6935,47.7535,47.5661,47.5886,170595.0
2015-07-14 09:35:00,63.48,63.7,63.48,63.61,107787.0,47.5886,47.7535,47.5886,47.686,107787.0
2015-07-14 09:40:00,63.61,63.66,63.52,63.66,197561.0,47.686,47.7235,47.6186,47.7235,197561.0
2015-07-14 09:45:00,63.67,63.79,63.66,63.78,106713.0,47.731,47.821,47.7235,47.8135,106713.0
2015-07-14 09:50:00,63.77,63.89,63.77,63.89,94027.0,47.806,47.8959,47.806,47.8959,94027.0
2015-07-14 09:55:00,63.89,63.94,63.87,63.89,209726.0,47.8959,47.9334,47.881,47.8959,209726.0
2015-07-14 10:00:00,63.9,64.01,63.9,63.98,461222.0,47.9034,47.9859,47.9034,47.9634,461222.0
2015-07-14 10:05:00,63.99,64.02,63.97,63.97,157789.0,47.9709,47.9934,47.9559,47.9559,157789.0
2015-07-14 10:10:00,63.97,64.01,63.94,64.0,96545.0,47.9559,47.9859,47.9334,47.9784,96545.0
2015-07-14 10:15:00,63.99,64.02,63.96,63.99,137785.0,47.9709,47.9934,47.9484,47.9709,137785.0
2015-07-14 10:20:00,64.0,64.05,63.94,64.04,89772.0,47.9784,48.0159,47.9334,48.0084,89772.0
2015-07-14 10:25:00,64.04,64.09,64.03,64.07,170390.0,48.0084,48.0459,48.0009,48.0309,170390.0
2015-07-14 10:30:00,64.07,64.08,63.97,64.03,80865.0,48.0309,48.0384,47.9559,48.0009,80865.0
2015-07-14 10:35:00,64.03,64.06,64.02,64.03,54414.0,48.0009,48.0234,47.9934,48.0009,54414.0
2015-07-14 10:40:00,64.03,64.06,64.02,64.05,68983.0,48.0009,48.0234,47.9934,48.0159,68983.0
2015-07-14 10:45:00,64.05,64.12,64.05,64.1,103492.0,48.0159,48.0684,48.0159,48.0534,103492.0
2015-07-14 10:50:00,64.09,64.17,64.09,64.16,101820.0,48.0459,48.1059,48.0459,48.0984,101820.0
2015-07-14 10:55:00,64.17,64.2,64.14,64.19,94999.0,48.1059,48.1283,48.0834,48.1208,94999.0
2015-07-14 11:00:00,64.19,64.23,64.16,64.22,103390.0,48.1208,48.1508,48.0984,48.1433,103390.0
2015-07-14 11:05:00,64.23,64.23,64.11,64.12,96724.0,48.1508,48.1508,48.0609,48.0684,96724.0
2015-07-14 11:10:00,64.12,64.14,64.06,64.1,58532.0,48.0684,48.0834,48.0234,48.0534,58532.0
2015-07-14 11:15:00,64.11,64.14,64.05,64.06,89944.0,48.0609,48.0834,48.0159,48.0234,89944.0
2015-07-14 11:20:00,64.06,64.06,64.02,64.03,85840.0,48.0234,48.0234,47.9934,48.0009,85840.0
2015-07-14 11:25:00,64.02,64.06,63.97,64.03,118952.0,47.9934,48.0234,47.9559,48.0009,118952.0
2015-07-14 11:30:00,64.04,64.05,63.98,63.99,105236.0,48.0084,48.0159,47.9634,47.9709,105236.0
2015-07-14 11:35:00,64.0,64.01,63.94,63.98,62773.0,47.9784,47.9859,47.9334,47.9634,62773.0
2015-07-14 11:40:00,63.97,64.04,63.95,64.04,52859.0,47.9559,48.0084,47.9409,48.0084,52859.0
2015-07-14 11:45:00,64.04,64.06,64.0,64.01,67116.0,48.0084,48.0234,47.9784,47.9859,67116.0
2015-07-14 11:50:00,64.0,64.1,63.99,64.1,52155.0,47.9784,48.0534,47.9709,48.0534,52155.0
2015-07-14 11:55:00,64.09,64.12,64.01,64.09,77631.0,48.0459,48.0684,47.9859,48.0459,77631.0
2015-07-14 12:00:00,64.09,64.12,64.05,64.07,57679.0,48.0459,48.0684,48.0159,48.0309,57679.0
2015-07-14 12:05:00,64.07,64.09,64.04,64.08,49761.0,48.0309,48.0459,48.0084,48.0384,49761.0
2015-07-14 12:10:00,64.09,64.14,64.06,64.13,58904.0,48.0459,48.0834,48.0234,48.0759,58904.0
2015-07-14 12:15:00,64.12,64.14,64.1,64.13,54513.0,48.0684,48.0834,48.0534,48.0759,54513.0
2015-07-14 12:20:00,64.13,64.13,64.04,64.08,96775.0,48.0759,48.0759,48.0084,48.0384,96775.0
2015-07-14 12:25:00,64.07,64.11,64.01,64.07,93757.0,48.0309,48.0609,47.9859,48.0309,93757.0
2015-07-14 12:30:00,64.07,64.1,64.05,64.07,53869.0,48.0309,48.0534,48.0159,48.0309,53869.0
2015-07-14 12:35:00,64.06,64.11,64.05,64.1,180392.0,48.0234,48.0609,48.0159,48.0534,180392.0
2015-07-14 12:40:00,64.1,64.12,64.07,64.09,49415.0,48.0534,48.0684,48.0309,48.0459,49415.0
2015-07-14 12:45:00,64.07,64.13,64.05,64.08,270425.0,48.0309,48.0759,48.0159,48.0384,270425.0
2015-07-14 12:50:00,64.08,64.14,64.07,64.14,49266.0,48.0384,48.0834,48.0309,48.0834,49266.0
2015-07-14 12:55:00,64.14,64.15,64.1,64.14,53279.0,48.0834,48.0909,48.0534,48.0834,53279.0
2015-07-14 13:00:00,64.13,64.15,64.1,64.11,70099.0,48.0759,48.0909,48.0534,48.0609,70099.0
2015-07-14 13:05:00,64.11,64.15,64.11,64.13,49950.0,48.0609,48.0909,48.0609,48.0759,49950.0
2015-07-14 13:10:00,64.13,64.15,64.12,64.13,69945.0,48.0759,48.0909,48.0684,48.0759,69945.0
2015-07-14 13:15:00,64.13,64.15,64.11,64.12,40395.0,48.0759,48.0909,48.0609,48.0684,40395.0
2015-07-14 13:20:00,64.12,64.16,64.09,64.16,41057.0,48.0684,48.0984,48.0459,48.0984,41057.0
2015-07-14 13:25:00,64.16,64.19,64.14,64.18,56646.0,48.0984,48.1208,48.0834,48.1134,56646.0
2015-07-14 13:30:00,64.18,64.2,64.15,64.19,55395.0,48.1134,48.1283,48.0909,48.1208,55395.0
2015-07-14 13:35:00,64.19,64.2,64.16,64.2,62048.0,48.1208,48.1283,48.0984,48.1283,62048.0
2015-07-14 13:40:00,64.19,64.2,64.17,64.17,44463.0,48.1208,48.1283,48.1059,48.1059,44463.0
2015-07-14 13:45:00,64.18,64.21,64.17,64.2,50888.0,48.1134,48.1358,48.1059,48.1283,50888.0
2015-07-14 13:50:00,64.21,64.26,64.21,64.25,93787.0,48.1358,48.1733,48.1358,48.1658,93787.0
2015-07-14 13:55:00,64.26,64.28,64.24,64.27,44901.0,48.1733,48.1883,48.1583,48.1808,44901.0
2015-07-14 14:00:00,64.27,64.27,64.2,64.21,47888.0,48.1808,48.1808,48.1283,48.1358,47888.0
2015-07-14 14:05:00,64.22,64.23,64.13,64.14,76047.0,48.1433,48.1508,48.0759,48.0834,76047.0
2015-07-14 14:10:00,64.13,64.15,64.11,64.13,119466.0,48.0759,48.0909,48.0609,48.0759,119466.0
2015-07-14 14:15:00,64.12,64.19,64.12,64.15,68941.0,48.0684,48.1208,48.0684,48.0909,68941.0
2015-07-14 14:20:00,64.15,64.16,64.11,64.13,62864.0,48.0909,48.0984,48.0609,48.0759,62864.0
2015-07-14 14:25:00,64.13,64.13,64.08,64.13,54508.0,48.0759,48.0759,48.0384,48.0759,54508.0
2015-07-14 14:30:00,64.14,64.21,64.12,64.2,103039.0,48.0834,48.1358,48.0684,48.1283,103039.0
2015-07-14 14:35:00,64.2,64.23,64.16,64.2,158884.0,48.1283,48.1508,48.0984,48.1283,158884.0
2015-07-14 14:40:00,64.21,64.21,64.19,64.2,57914.0,48.1358,48.1358,48.1208,48.1283,57914.0
2015-07-14 14:45:00,64.2,64.21,64.14,64.14,65629.0,48.1283,48.1358,48.0834,48.0834,65629.0
2015-07-14 14:50:00,64.14,64.14,64.04,64.04,91747.0,48.0834,48.0834,48.0084,48.0084,91747.0
2015-07-14 14:55:00,64.05,64.1,64.03,64.1,78732.0,48.0159,48.0534,48.0009,48.0534,78732.0
2015-07-14 15:00:00,64.1,64.21,64.09,64.19,85947.0,48.0534,48.1358,48.0459,48.1208,85947.0
2015-07-14 15:05:00,64.2,64.21,64.11,64.11,75868.0,48.1283,48.1358,48.0609,48.0609,75868.0
2015-07-14 15:10:00,64.11,64.12,64.09,64.1,46225.0,48.0609,48.0684,48.0459,48.0534,46225.0
2015-07-14 15:15:00,64.1,64.16,64.09,64.16,165033.0,48.0534,48.0984,48.0459,48.0984,165033.0
2015-07-14 15:20:00,64.16,64.16,64.13,64.14,88219.0,48.0984,48.0984,48.0759,48.0834,88219.0
2015-07-14 15:25:00,64.14,64.18,64.13,64.17,67182.0,48.0834,48.1134,48.0759,48.1059,67182.0
2015-07-14 15:30:00,64.17,64.19,64.02,64.02,138758.0,48.1059,48.1208,47.9934,47.9934,138758.0
2015-07-14 15:35:00,64.02,64.06,63.98,64.01,237719.0,47.9934,48.0234,47.9634,47.9859,237719.0
2015-07-14 15:40:00,64.01,64.05,63.99,63.99,253381.0,47.9859,48.0159,47.9709,47.9709,253381.0
2015-07-14 15:45:00,63.99,64.05,63.98,64.05,124851.0,47.9709,48.0159,47.9634,48.0159,124851.0
2015-07-14 15:50:00,64.04,64.05,63.92,63.93,245065.0,48.0084,48.0159,47.9184,47.9259,245065.0
2015-07-14 15:55:00,63.94,63.96,63.88,63.94,844167.0,47.9334,47.9484,47.8885,47.9334,844167.0
2015-07-15 09:30:00,63.31,64.12,63.3,64.11,262430.0,47.4611,48.0684,47.4536,48.0609,262430.0
2015-07-15 09:35:00,64.11,64.12,63.73,63.86,170357.0,48.0609,48.0684,47.776,47.8735,170357.0
2015-07-15 09:40:00,63.83,63.9,63.69,63.9,110303.0,47.851,47.9034,47.746,47.9034,110303.0
2015-07-15 09:45:00,63.91,64.02,63.87,63.97,103479.0,47.9109,47.9934,47.881,47.9559,103479.0
2015-07-15 09:50:00,63.97,64.08,63.94,64.08,102049.0,47.9559,48.0384,47.9334,48.0384,102049.0
2015-07-15 09:55:00,64.08,64.17,64.08,64.12,128124.0,48.0384,48.1059,48.0384,48.0684,128124.0
2015-07-15 10:00:00,64.12,64.15,63.95,63.95,122814.0,48.0684,48.0909,47.9409,47.9409,122814.0
2015-07-15 10:05:00,63.96,64.14,63.93,64.12,73997.0,47.9484,48.0834,47.9259,48.0684,73997.0
2015-07-15 10:10:00,64.13,64.15,64.03,64.1,52978.0,48.0759,48.0909,48.0009,48.0534,52978.0
2015-07-15 10:15:00,64.1,64.14,64.05,64.05,63915.0,48.0534,48.0834,48.0159,48.0159,63915.0
2015-07-15 10:20:00,64.05,64.05,63.97,63.99,114252.0,48.0159,48.0159,47.9559,47.9709,114252.0
2015-07-15 10:25:00,63.99,64.01,63.94,63.99,189121.0,47.9709,47.9859,47.9334,47.9709,189121.0
2015-07-15 10:30:00,63.98,64.03,63.95,63.97,91213.0,47.9634,48.0009,47.9409,47.9559,91213.0
2015-07-15 10:35:00,63.98,64.06,63.96,64.06,89011.0,47.9634,48.0234,47.9484,48.0234,89011.0
2015-07-15 10:40:00,64.05,64.12,64.04,64.12,70922.0,48.0159,48.0684,48.0084,48.0684,70922.0
2015-07-15 10:45:00,64.12,64.17,64.09,64.14,69989.0,48.0684,48.1059,48.0459,48.0834,69989.0
2015-07-15 10:50:00,64.14,64.2,64.08,64.08,90124.0,48.0834,48.1283,48.0384,48.0384,90124.0
2015-07-15 10:55:00,64.09,64.1,64.03,64.03,73871.0,48.0459,48.0534,48.0009,48.0009,73871.0
2015-07-15 11:00:00,64.03,64.03,63.95,63.96,88952.0,48.0009,48.0009,47.9409,47.9484,88952.0
2015-07-15 11:05:00,63.96,64.0,63.93,63.98,75908.0,47.9484,47.9784,47.9259,47.9634,75908.0
2015-07-15 11:10:00,63.99,63.99,63.93,63.95,161523.0,47.9709,47.9709,47.9259,47.9409,161523.0
2015-07-15 11:15:00,63.94,63.98,63.94,63.97,44801.0,47.9334,47.9634,47.9334,47.9559,44801.0
2015-07-15 11:20:00,63.97,64.01,63.94,63.99,73372.0,47.9559,47.9859,47.9334,47.9709,73372.0
2015-07-15 11:25:00,64.0,64.02,63.97,63.98,78727.0,47.9784,47.9934,47.9559,47.9634,78727.0
2015-07-15 11:30:00,63.97,63.99,63.93,63.93,59443.0,47.9559,47.9709,47.9259,47.9259,59443.0
2015-07-15 11:35:00,63.94,63.95,63.89,63.94,36932.0,47.9334,47.9409,47.8959,47.9334,36932.0
2015-07-15 11:40:00,63.94,63.94,63.9,63.91,51190.0,47.9334,47.9334,47.9034,47.9109,51190.0
2015-07-15 11:45:00,63.91,63.92,63.88,63.9,54984.0,47.9109,47.9184,47.8885,47.9034,54984.0
2015-07-15 11:50:00,63.89,63.91,63.86,63.91,41734.0,47.8959,47.9109,47.8735,47.9109,41734.0
2015-07-15 11:55:00,63.9,63.98,63.9,63.98,38976.0,47.9034,47.9634,47.9034,47.9634,38976.0
2015-07-15 12:00:00,63.98,63.99,63.97,63.97,32846.0,47.9634,47.9709,47.9559,47.9559,32846.0
2015-07-15 12:05:00,63.98,64.02,63.97,63.98,62899.0,47.9634,47.9934,47.9559,47.9634,62899.0
2015-07-15 12:10:00,63.99,64.01,63.93,63.96,66960.0,47.9709,47.9859,47.9259,47.9484,66960.0
2015-07-15 12:15:00,63.97,63.98,63.94,63.95,41550.0,47.9559,47.9634,47.9334,47.9409,41550.0
2015-07-15 12:20:00,63.94,64.0,63.94,63.99,31285.0,47.9334,47.9784,47.9334,47.9709,31285.0
2015-07-15 12:25:00,63.98,64.01,63.96,64.0,63030.0,47.9634,47.9859,47.9484,47.9784,63030.0
2015-07-15 12:30:00,64.0,64.0,63.93,63.94,85082.0,47.9784,47.9784,47.9259,47.9334,85082.0
2015-07-15 12:35:00,63.94,63.97,63.93,63.96,77392.0,47.9334,47.9559,47.9259,47.9484,77392.0
2015-07-15 12:40:00,63.97,63.98,63.96,63.98,37050.0,47.9559,47.9634,47.9484,47.9634,37050.0
2015-07-15 12:45:00,63.98,64.01,63.98,64.01,38526.0,47.9634,47.9859,47.9634,47.9859,38526.0
2015-07-15 12:50:00,64.0,64.0,63.93,63.94,43990.0,47.9784,47.9784,47.9259,47.9334,43990.0
2015-07-15 12:55:00,63.93,64.02,63.93,64.0,59693.0,47.9259,47.9934,47.9259,47.9784,59693.0
2015-07-15 13:00:00,64.0,64.02,63.96,63.98,51735.0,47.9784,47.9934,47.9484,47.9634,51735.0
2015-07-15 13:05:00,63.98,64.02,63.97,64.0,65447.0,47.9634,47.9934,47.9559,47.9784,65447.0
2015-07-15 13:10:00,63.99,64.04,63.99,64.03,83616.0,47.9709,48.0084,47.9709,48.0009,83616.0
2015-07-15 13:15:00,64.03,64.03,64.01,64.03,39924.0,48.0009,48.0009,47.9859,48.0009,39924.0
2015-07-15 13:20:00,64.02,64.03,64.01,64.02,21337.0,47.9934,48.0009,47.9859,47.9934,21337.0
2015-07-15 13:25:00,64.03,64.08,64.02,64.08,66250.0,48.0009,48.0384,47.9934,48.0384,66250.0
2015-07-15 13:30:00,64.07,64.08,64.03,64.05,68270.0,48.0309,48.0384,48.0009,48.0159,68270.0
2015-07-15 13:35:00,64.05,64.06,63.99,64.0,52691.0,48.0159,48.0234,47.9709,47.9784,52691.0
2015-07-15 13:40:00,63.99,64.01,63.98,63.99,49905.0,47.9709,47.9859,47.9634,47.9709,49905.0
2015-07-15 13:45:00,64.0,64.02,63.99,64.0,30152.0,47.9784,47.9934,47.9709,47.9784,30152.0
2015-07-15 13:50:00,64.01,64.03,63.99,64.0,85917.0,47.9859,48.0009,47.9709,47.9784,85917.0
2015-07-15 13:55:00,64.0,64.02,63.99,64.02,30407.0,47.9784,47.9934,47.9709,47.9934,30407.0
2015-07-15 14:00:00,64.02,64.03,63.98,63.99,83208.0,47.9934,48.0009,47.9634,47.9709,83208.0
2015-07-15 14:05:00,63.98,64.0,63.95,63.98,61276.0,47.9634,47.9784,47.9409,47.9634,61276.0
2015-07-15 14:10:00,63.97,64.02,63.97,64.01,77657.0,47.9559,47.9934,47.9559,47.9859,77657.0
2015-07-15 14:15:00,64.01,64.08,64.0,64.07,53952.0,47.9859,48.0384,47.9784,48.0309,53952.0
2015-07-15 14:20:00,64.06,64.08,64.06,64.08,59036.0,48.0234,48.0384,48.0234,48.0384,59036.0
2015-07-15 14:25:00,64.07,64.08,64.0,64.03,73317.0,48.0309,48.0384,47.9784,48.0009,73317.0
2015-07-15 14:30:00,64.03,64.03,63.97,63.97,82009.0,48.0009,48.0009,47.9559,47.9559,82009.0
2015-07-15 14:35:00,63.97,63.98,63.92,63.92,88242.0,47.9559,47.9634,47.9184,47.9184,88242.0
2015-07-15 14:40:00,63.93,63.94,63.82,63.83,90641.0,47.9259,47.9334,47.8435,47.851,90641.0
2015-07-15 14:45:00,63.83,63.84,63.76,63.84,100565.0,47.851,47.8585,47.7985,47.8585,100565.0
2015-07-15 14:50:00,63.83,63.88,63.82,63.87,105577.0,47.851,47.8885,47.8435,47.881,105577.0
2015-07-15 14:55:00,63.87,63.87,63.71,63.8,150641.0,47.881,47.881,47.761,47.8285,150641.0
2015-07-15 15:00:00,63.8,63.9,63.78,63.89,59509.0,47.8285,47.9034,47.8135,47.8959,59509.0
2015-07-15 15:05:00,63.89,63.9,63.83,63.83,66278.0,47.8959,47.9034,47.851,47.851,66278.0
2015-07-15 15:10:00,63.83,63.9,63.82,63.88,147378.0,47.851,47.9034,47.8435,47.8885,147378.0
2015-07-15 15:15:00,63.88,63.88,63.81,63.83,122364.0,47.8885,47.8885,47.836,47.851,122364.0
2015-07-15 15:20:00,63.83,63.83,63.72,63.75,100947.0,47.851,47.851,47.7685,47.791,100947.0
2015-07-15 15:25:00,63.75,63.79,63.74,63.78,175749.0,47.791,47.821,47.7835,47.8135,175749.0
2015-07-15 15:30:00,63.77,63.87,63.76,63.84,166615.0,47.806,47.881,47.7985,47.8585,166615.0
2015-07-15 15:35:00,63.83,63.87,63.8,63.8,128800.0,47.851,47.881,47.8285,47.8285,128800.0
2015-07-15 15:40:00,63.8,63.81,63.69,63.71,157056.0,47.8285,47.836,47.746,47.761,157056.0
2015-07-15 15:45:00,63.72,63.74,63.68,63.72,127281.0,47.7685,47.7835,47.7385,47.7685,127281.0
2015-07-15 15:50:00,63.71,63.84,63.71,63.83,175545.0,47.761,47.8585,47.761,47.851,175545.0
2015-07-15 15:55:00,63.83,63.88,63.76,63.87,380426.0,47.851,47.8885,47.7985,47.881,380426.0
2015-07-16 09:30:00,63.45,64.04,63.38,64.01,284676.0,47.5661,48.0084,47.5136,47.9859,284676.0
2015-07-16 09:35:00,64.0,64.0,63.79,63.95,119078.0,47.9784,47.9784,47.821,47.9409,119078.0
2015-07-16 09:40:00,63.91,64.15,63.9,64.15,106697.0,47.9109,48.0909,47.9034,48.0909,106697.0
2015-07-16 09:45:00,64.16,64.18,64.07,64.18,126638.0,48.0984,48.1134,48.0309,48.1134,126638.0
2015-07-16 09:50:00,64.18,64.39,64.17,64.38,183627.0,48.1134,48.2708,48.1059,48.2633,183627.0
2015-07-16 09:55:00,64.39,64.39,64.22,64.25,138638.0,48.2708,48.2708,48.1433,48.1658,138638.0
2015-07-16 10:00:00,64.24,64.28,64.15,64.26,131389.0,48.1583,48.1883,48.0909,48.1733,131389.0
2015-07-16 10:05:00,64.26,64.32,64.21,64.31,95092.0,48.1733,48.2183,48.1358,48.2108,95092.0
2015-07-16 10:10:00,64.31,64.33,64.25,64.25,101614.0,48.2108,48.2258,48.1658,48.1658,101614.0
2015-07-16 10:15:00,64.25,64.32,64.24,64.3,93641.0,48.1658,48.2183,48.1583,48.2033,93641.0
2015-07-16 10:20:00,64.29,64.35,64.26,64.31,98755.0,48.1958,48.2408,48.1733,48.2108,98755.0
2015-07-16 10:25:00,64.3,64.32,64.25,64.28,175342.0,48.2033,48.2183,48.1658,48.1883,175342.0
2015-07-16 10:30:00,64.27,64.33,64.26,64.29,63229.0,48.1808,48.2258,48.1733,48.1958,63229.0
2015-07-16 10:35:00,64.3,64.36,64.3,64.34,56685.0,48.2033,48.2483,48.2033,48.2333,56685.0
2015-07-16 10:40:00,64.34,64.37,64.29,64.34,74593.0,48.2333,48.2558,48.1958,48.2333,74593.0
2015-07-16 10:45:00,64.34,64.34,64.22,64.24,81527.0,48.2333,48.2333,48.1433,48.1583,81527.0
2015-07-16 10:50:00,64.25,64.37,64.24,64.36,85131.0,48.1658,48.2558,48.1583,48.2483,85131.0
2015-07-16 10:55:00,64.36,64.41,64.35,64.36,77788.0,48.2483,48.2858,48.2408,48.2483,77788.0
2015-07-16 11:00:00,64.35,64.44,64.35,64.41,90075.0,48.2408,48.3083,48.2408,48.2858,90075.0
2015-07-16 11:05:00,64.42,64.49,64.41,64.44,105572.0,48.2933,48.3457,48.2858,48.3083,105572.0
2015-07-16 11:10:00,64.45,64.53,64.38,64.52,185866.0,48.3158,48.3757,48.2633,48.3682,185866.0
2015-07-16 11:15:00,64.53,64.54,64.47,64.51,92516.0,48.3757,48.3832,48.3308,48.3607,92516.0
2015-07-16 11:20:00,64.5,64.54,64.49,64.5,63226.0,48.3532,48.3832,48.3457,48.3532,63226.0
2015-07-16 11:25:00,64.49,64.55,64.46,64.51,108615.0,48.3457,48.3907,48.3233,48.3607,108615.0
2015-07-16 11:30:00,64.51,64.58,64.51,64.57,68006.0,48.3607,48.4132,48.3607,48.4057,68006.0
2015-07-16 11:35:00,64.58,64.6,64.51,64.55,84231.0,48.4132,48.4282,48.3607,48.3907,84231.0
2015-07-16 11:40:00,64.54,64.6,64.51,64.6,77098.0,48.3832,48.4282,48.3607,48.4282,77098.0
2015-07-16 11:45:00,64.6,64.64,64.57,64.62,99707.0,48.4282,48.4582,48.4057,48.4432,99707.0
2015-07-16 11:50:00,64.62,64.63,64.56,64.61,55416.0,48.4432,48.4507,48.3982,48.4357,55416.0
2015-07-16 11:55:00,64.6,64.6,64.53,64.54,66264.0,48.4282,48.4282,48.3757,48.3832,66264.0
2015-07-16 12:00:00,64.54,64.56,64.52,64.54,70198.0,48.3832,48.3982,48.3682,48.3832,70198.0
2015-07-16 12:05:00,64.55,64.58,64.53,64.56,66117.0,48.3907,48.4132,48.3757,48.3982,66117.0
2015-07-16 12:10:00,64.55,64.56,64.5,64.54,72274.0,48.3907,48.3982,48.3532,48.3832,72274.0
2015-07-16 12:15:00,64.53,64.58,64.53,64.58,89763.0,48.3757,48.4132,48.3757,48.4132,89763.0
2015-07-16 12:20:00,64.57,64.6,64.51,64.52,78222.0,48.4057,48.4282,48.3607,48.3682,78222.0
2015-07-16 12:25:00,64.52,64.61,64.52,64.56,87722.0,48.3682,48.4357,48.3682,48.3982,87722.0
2015-07-16 12:30:00,64.58,64.6,64.54,64.58,54678.0,48.4132,48.4282,48.3832,48.4132,54678.0
2015-07-16 12:35:00,64.58,64.61,64.56,64.61,71695.0,48.4132,48.4357,48.3982,48.4357,71695.0
2015-07-16 12:40:00,64.61,64.61,64.56,64.59,95580.0,48.4357,48.4357,48.3982,48.4207,95580.0
2015-07-16 12:45:00,64.59,64.6,64.55,64.58,100661.0,48.4207,48.4282,48.3907,48.4132,100661.0
2015-07-16 12:50:00,64.58,64.59,64.54,64.56,70536.0,48.4132,48.4207,48.3832,48.3982,70536.0
2015-07-16 12:55:00,64.55,64.57,64.49,64.49,52984.0,48.3907,48.4057,48.3457,48.3457,52984.0
2015-07-16 13:00:00,64.5,64.54,64.46,64.53,73572.0,48.3532,48.3832,48.3233,48.3757,73572.0
2015-07-16 13:05:00,64.52,64.57,64.51,64.51,84388.0,48.3682,48.4057,48.3607,48.3607,84388.0
2015-07-16 13:10:00,64.51,64.58,64.51,64.58,46902.0,48.3607,48.4132,48.3607,48.4132,46902.0
2015-07-16 13:15:00,64.58,64.58,64.46,64.48,56267.0,48.4132,48.4132,48.3233,48.3383,56267.0
2015-07-16 13:20:00,64.49,64.51,64.47,64.5,114565.0,48.3457,48.3607,48.3308,48.3532,114565.0
2015-07-16 13:25:00,64.5,64.51,64.42,64.49,113788.0,48.3532,48.3607,48.2933,48.3457,113788.0
2015-07-16 13:30:00,64.49,64.53,64.48,64.5,100698.0,48.3457,48.3757,48.3383,48.3532,100698.0
2015-07-16 13:35:00,64.5,64.5,64.42,64.45,66919.0,48.3532,48.3532,48.2933,48.3158,66919.0
2015-07-16 13:40:00,64.44,64.48,64.42,64.46,65582.0,48.3083,48.3383,48.2933,48.3233,65582.0
2015-07-16 13:45:00,64.46,64.5,64.44,64.5,64535.0,48.3233,48.3532,48.3083,48.3532,64535.0
2015-07-16 13:50:00,64.5,64.5,64.45,64.47,75759.0,48.3532,48.3532,48.3158,48.3308,75759.0
2015-07-16 13:55:00,64.48,64.5,64.39,64.4,84663.0,48.3383,48.3532,48.2708,48.2783,84663.0
2015-07-16 14:00:00,64.4,64.41,64.37,64.4,92448.0,48.2783,48.2858,48.2558,48.2783,92448.0
2015-07-16 14:05:00,64.4,64.43,64.39,64.42,73130.0,48.2783,48.3008,48.2708,48.2933,73130.0
2015-07-16 14:10:00,64.42,64.47,64.4,64.46,87901.0,48.2933,48.3308,48.2783,48.3233,87901.0
2015-07-16 14:15:00,64.46,64.48,64.42,64.48,73067.0,48.3233,48.3383,48.2933,48.3383,73067.0
2015-07-16 14:20:00,64.48,64.51,64.44,64.45,89016.0,48.3383,48.3607,48.3083,48.3158,89016.0
2015-07-16 14:25:00,64.45,64.46,64.39,64.39,70864.0,48.3158,48.3233,48.2708,48.2708,70864.0
2015-07-16 14:30:00,64.4,64.47,64.39,64.47,87267.0,48.2783,48.3308,48.2708,48.3308,87267.0
2015-07-16 14:35:00,64.47,64.48,64.43,64.47,69917.0,48.3308,48.3383,48.3008,48.3308,69917.0
2015-07-16 14:40:00,64.46,64.47,64.4,64.42,117613.0,48.3233,48.3308,48.2783,48.2933,117613.0
2015-07-16 14:45:00,64.42,64.43,64.34,64.42,128191.0,48.2933,48.3008,48.2333,48.2933,128191.0
2015-07-16 14:50:00,64.43,64.45,64.39,64.42,103054.0,48.3008,48.3158,48.2708,48.2933,103054.0
2015-07-16 14:55:00,64.43,64.66,64.42,64.49,633516.0,48.3008,48.4732,48.2933,48.3457,633516.0
2015-07-16 15:00:00,64.49,64.51,64.42,64.51,143437.0,48.3457,48.3607,48.2933,48.3607,143437.0
2015-07-16 15:05:00,64.51,64.57,64.48,64.54,113444.0,48.3607,48.4057,48.3383,48.3832,113444.0
2015-07-16 15:10:00,64.54,64.64,64.49,64.64,237349.0,48.3832,48.4582,48.3457,48.4582,237349.0
2015-07-16 15:15:00,64.64,64.68,64.59,64.66,286364.0,48.4582,48.4882,48.4207,48.4732,286364.0
2015-07-16 15:20:00,64.66,64.67,64.61,64.64,206477.0,48.4732,48.4807,48.4357,48.4582,206477.0
2015-07-16 15:25:00,64.63,64.64,64.56,64.57,206239.0,48.4507,48.4582,48.3982,48.4057,206239.0
2015-07-16 15:30:00,64.56,64.62,64.49,64.49,278305.0,48.3982,48.4432,48.3457,48.3457,278305.0
2015-07-16 15:35:00,64.5,64.59,64.49,64.56,157497.0,48.3532,48.4207,48.3457,48.3982,157497.0
2015-07-16 15:40:00,64.56,64.57,64.53,64.55,204971.0,48.3982,48.4057,48.3757,48.3907,204971.0
2015-07-16 15:45:00,64.56,64.57,64.52,64.56,179807.0,48.3982,48.4057,48.3682,48.3982,179807.0
2015-07-16 15:50:00,64.55,64.56,64.53,64.55,151429.0,48.3907,48.3982,48.3757,48.3907,151429.0
2015-07-16 15:55:00,64.54,64.58,64.52,64.55,505439.0,48.3832,48.4132,48.3682,48.3907,505439.0
2015-07-17 09:30:00,64.11,64.45,64.03,64.34,627775.0,48.0609,48.3158,48.0009,48.2333,627775.0
2015-07-17 09:35:00,64.34,64.49,64.29,64.45,97511.0,48.2333,48.3457,48.1958,48.3158,97511.0
2015-07-17 09:40:00,64.44,64.5,64.26,64.47,135902.0,48.3083,48.3532,48.1733,48.3308,135902.0
2015-07-17 09:45:00,64.48,64.5,64.45,64.48,147906.0,48.3383,48.3532,48.3158,48.3383,147906.0
2015-07-17 09:50:00,64.5,64.54,64.48,64.53,230011.0,48.3532,48.3832,48.3383,48.3757,230011.0
2015-07-17 09:55:00,64.52,64.59,64.51,64.57,112495.0,48.3682,48.4207,48.3607,48.4057,112495.0
2015-07-17 10:00:00,64.56,64.6,64.5,64.56,128301.0,48.3982,48.4282,48.3532,48.3982,128301.0
2015-07-17 10:05:00,64.57,64.58,64.52,64.52,92268.0,48.4057,48.4132,48.3682,48.3682,92268.0
2015-07-17 10:10:00,64.52,64.55,64.48,64.48,86482.0,48.3682,48.3907,48.3383,48.3383,86482.0
2015-07-17 10:15:00,64.48,64.56,64.44,64.56,95613.0,48.3383,48.3982,48.3083,48.3982,95613.0
2015-07-17 10:20:00,64.55,64.58,64.53,64.56,69668.0,48.3907,48.4132,48.3757,48.3982,69668.0
2015-07-17 10:25:00,64.56,64.58,64.5,64.5,133187.0,48.3982,48.4132,48.3532,48.3532,133187.0
2015-07-17 10:30:00,64.5,64.55,64.43,64.54,334363.0,48.3532,48.3907,48.3008,48.3832,334363.0
2015-07-17 10:35:00,64.55,64.58,64.53,64.57,57329.0,48.3907,48.4132,48.3757,48.4057,57329.0
2015-07-17 10:40:00,64.57,64.64,64.54,64.59,132222.0,48.4057,48.4582,48.3832,48.4207,132222.0
2015-07-17 10:45:00,64.59,64.61,64.56,64.59,63168.0,48.4207,48.4357,48.3982,48.4207,63168.0
2015-07-17 10:50:00,64.59,64.6,64.55,64.56,125398.0,48.4207,48.4282,48.3907,48.3982,125398.0
2015-07-17 10:55:00,64.57,64.65,64.57,64.64,70478.0,48.4057,48.4657,48.4057,48.4582,70478.0
2015-07-17 11:00:00,64.64,64.64,64.52,64.53,105915.0,48.4582,48.4582,48.3682,48.3757,105915.0
2015-07-17 11:05:00,64.54,64.59,64.5,64.59,113862.0,48.3832,48.4207,48.3532,48.4207,113862.0
2015-07-17 11:10:00,64.59,64.6,64.56,64.57,101462.0,48.4207,48.4282,48.3982,48.4057,101462.0
2015-07-17 11:15:00,64.57,64.58,64.51,64.53,53508.0,48.4057,48.4132,48.3607,48.3757,53508.0
2015-07-17 11:20:00,64.53,64.54,64.41,64.43,53642.0,48.3757,48.3832,48.2858,48.3008,53642.0
2015-07-17 11:25:00,64.42,64.46,64.37,64.43,48969.0,48.2933,48.3233,48.2558,48.3008,48969.0
2015-07-17 11:30:00,64.43,64.5,64.43,64.47,53338.0,48.3008,48.3532,48.3008,48.3308,53338.0
2015-07-17 11:35:00,64.48,64.48,64.37,64.39,35944.0,48.3383,48.3383,48.2558,48.2708,35944.0
2015-07-17 11:40:00,64.41,64.43,64.35,64.38,110180.0,48.2858,48.3008,48.2408,48.2633,110180.0
2015-07-17 11:45:00,64.38,64.39,64.31,64.32,64398.0,48.2633,48.2708,48.2108,48.2183,64398.0
2015-07-17 11:50:00,64.33,64.38,64.33,64.33,42787.0,48.2258,48.2633,48.2258,48.2258,42787.0
2015-07-17 11:55:00,64.33,64.33,64.23,64.27,63384.0,48.2258,48.2258,48.1508,48.1808,63384.0
2015-07-17 12:00:00,64.28,64.29,64.21,64.24,76731.0,48.1883,48.1958,48.1358,48.1583,76731.0
2015-07-17 12:05:00,64.25,64.34,64.24,64.32,74262.0,48.1658,48.2333,48.1583,48.2183,74262.0
2015-07-17 12:10:00,64.32,64.38,64.28,64.37,101430.0,48.2183,48.2633,48.1883,48.2558,101430.0
2015-07-17 12:15:00,64.38,64.38,64.35,64.37,64412.0,48.2633,48.2633,48.2408,48.2558,64412.0
2015-07-17 12:20:00,64.38,64.38,64.31,64.35,114141.0,48.2633,48.2633,48.2108,48.2408,114141.0
2015-07-17 12:25:00,64.34,64.37,64.32,64.36,71682.0,48.2333,48.2558,48.2183,48.2483,71682.0
2015-07-17 12:30:00,64.36,64.39,64.36,64.37,30155.0,48.2483,48.2708,48.2483,48.2558,30155.0
2015-07-17 12:35:00,64.38,64.4,64.3,64.32,77234.0,48.2633,48.2783,48.2033,48.2183,77234.0
2015-07-17 12:40:00,64.32,64.36,64.28,64.36,142970.0,48.2183,48.2483,48.1883,48.2483,142970.0
2015-07-17 12:45:00,64.36,64.38,64.33,64.34,171285.0,48.2483,48.2633,48.2258,48.2333,171285.0
2015-07-17 12:50:00,64.33,64.34,64.29,64.3,60959.0,48.2258,48.2333,48.1958,48.2033,60959.0
2015-07-17 12:55:00,64.31,64.31,64.26,64.29,75476.0,48.2108,48.2108,48.1733,48.1958,75476.0
2015-07-17 13:00:00,64.28,64.31,64.26,64.28,49667.0,48.1883,48.2108,48.1733,48.1883,49667.0
2015-07-17 13:05:00,64.28,64.29,64.26,64.26,29654.0,48.1883,48.1958,48.1733,48.1733,29654.0
2015-07-17 13:10:00,64.26,64.27,64.19,64.2,65386.0,48.1733,48.1808,48.1208,48.1283,65386.0
2015-07-17 13:15:00,64.21,64.21,64.13,64.15,62479.0,48.1358,48.1358,48.0759,48.0909,62479.0
2015-07-17 13:20:00,64.14,64.19,64.14,64.15,58690.0,48.0834,48.1208,48.0834,48.0909,58690.0
2015-07-17 13:25:00,64.14,64.14,64.08,64.1,64741.0,48.0834,48.0834,48.0384,48.0534,64741.0
2015-07-17 13:30:00,64.1,64.11,64.03,64.03,79563.0,48.0534,48.0609,48.0009,48.0009,79563.0
2015-07-17 13:35:00,64.04,64.14,64.01,64.12,120748.0,48.0084,48.0834,47.9859,48.0684,120748.0
2015-07-17 13:40:00,64.11,64.14,64.09,64.09,51753.0,48.0609,48.0834,48.0459,48.0459,51753.0
2015-07-17 13:45:00,64.1,64.18,64.09,64.17,69116.0,48.0534,48.1134,48.0459,48.1059,69116.0
2015-07-17 13:50:00,64.17,64.18,64.14,64.14,37202.0,48.1059,48.1134,48.0834,48.0834,37202.0
2015-07-17 13:55:00,64.15,64.15,64.06,64.1,41328.0,48.0909,48.0909,48.0234,48.0534,41328.0
2015-07-17 14:00:00,64.1,64.16,64.1,64.13,45300.0,48.0534,48.0984,48.0534,48.0759,45300.0
2015-07-17 14:05:00,64.13,64.22,64.13,64.21,50656.0,48.0759,48.1433,48.0759,48.1358,50656.0
2015-07-17 14:10:00,64.21,64.28,64.2,64.28,49509.0,48.1358,48.1883,48.1283,48.1883,49509.0
2015-07-17 14:15:00,64.27,64.3,64.26,64.29,31230.0,48.1808,48.2033,48.1733,48.1958,31230.0
2015-07-17 14:20:00,64.29,64.37,64.29,64.34,73698.0,48.1958,48.2558,48.1958,48.2333,73698.0
2015-07-17 14:25:00,64.34,64.38,64.31,64.37,94710.0,48.2333,48.2633,48.2108,48.2558,94710.0
2015-07-17 14:30:00,64.38,64.38,64.34,64.36,69616.0,48.2633,48.2633,48.2333,48.2483,69616.0
2015-07-17 14:35:00,64.37,64.37,64.31,64.35,42449.0,48.2558,48.2558,48.2108,48.2408,42449.0
2015-07-17 14:40:00,64.34,64.36,64.33,64.35,30627.0,48.2333,48.2483,48.2258,48.2408,30627.0
2015-07-17 14:45:00,64.34,64.4,64.33,64.37,276139.0,48.2333,48.2783,48.2258,48.2558,276139.0
2015-07-17 14:50:00,64.37,64.37,64.29,64.32,64091.0,48.2558,48.2558,48.1958,48.2183,64091.0
2015-07-17 14:55:00,64.33,64.35,64.32,64.35,50069.0,48.2258,48.2408,48.2183,48.2408,50069.0
2015-07-17 15:00:00,64.34,64.36,64.31,64.31,62705.0,48.2333,48.2483,48.2108,48.2108,62705.0
2015-07-17 15:05:00,64.32,64.34,64.28,64.3,134422.0,48.2183,48.2333,48.1883,48.2033,134422.0
2015-07-17 15:10:00,64.3,64.33,64.28,64.29,70509.0,48.2033,48.2258,48.1883,48.1958,70509.0
2015-07-17 15:15:00,64.3,64.33,64.29,64.32,46800.0,48.2033,48.2258,48.1958,48.2183,46800.0
2015-07-17 15:20:00,64.32,64.33,64.29,64.3,118925.0,48.2183,48.2258,48.1958,48.2033,118925.0
2015-07-17 15:25:00,64.31,64.35,64.28,64.35,82928.0,48.2108,48.2408,48.1883,48.2408,82928.0
2015-07-17 15:30:00,64.35,64.36,64.32,64.34,150828.0,48.2408,48.2483,48.2183,48.2333,150828.0
2015-07-17 15:35:00,64.34,64.38,64.34,64.37,52593.0,48.2333,48.2633,48.2333,48.2558,52593.0
2015-07-17 15:40:00,64.38,64.39,64.35,64.35,78565.0,48.2633,48.2708,48.2408,48.2408,78565.0
2015-07-17 15:45:00,64.35,64.36,64.32,64.35,95742.0,48.2408,48.2483,48.2183,48.2408,95742.0
2015-07-17 15:50:00,64.34,64.39,64.33,64.34,166818.0,48.2333,48.2708,48.2258,48.2333,166818.0
2015-07-17 15:55:00,64.34,64.34,64.26,64.34,393840.0,48.2333,48.2333,48.1733,48.2333,393840.0
2015-07-20 09:30:00,64.63,64.63,64.29,64.49,313982.0,48.4507,48.4507,48.1958,48.3457,313982.0
2015-07-20 09:35:00,64.52,64.54,64.37,64.46,107281.0,48.3682,48.3832,48.2558,48.3233,107281.0
2015-07-20 09:40:00,64.46,64.61,64.45,64.54,103470.0,48.3233,48.4357,48.3158,48.3832,103470.0
2015-07-20 09:45:00,64.53,64.54,64.3,64.42,105520.0,48.3757,48.3832,48.2033,48.2933,105520.0
2015-07-20 09:50:00,64.41,64.46,64.35,64.36,93640.0,48.2858,48.3233,48.2408,48.2483,93640.0
2015-07-20 09:55:00,64.35,64.36,64.12,64.14,134635.0,48.2408,48.2483,48.0684,48.0834,134635.0
2015-07-20 10:00:00,64.15,64.24,64.12,64.13,93694.0,48.0909,48.1583,48.0684,48.0759,93694.0
2015-07-20 10:05:00,64.14,64.16,64.06,64.08,224038.0,48.0834,48.0984,48.0234,48.0384,224038.0
2015-07-20 10:10:00,64.08,64.09,64.02,64.02,142518.0,48.0384,48.0459,47.9934,47.9934,142518.0
2015-07-20 10:15:00,64.02,64.04,63.99,64.03,134945.0,47.9934,48.0084,47.9709,48.0009,134945.0
2015-07-20 10:20:00,64.03,64.05,63.97,63.99,162443.0,48.0009,48.0159,47.9559,47.9709,162443.0
2015-07-20 10:25:00,63.99,64.09,63.98,64.07,117700.0,47.9709,48.0459,47.9634,48.0309,117700.0
2015-07-20 10:30:00,64.06,64.07,64.02,64.06,230168.0,48.0234,48.0309,47.9934,48.0234,230168.0
2015-07-20 10:35:00,64.06,64.06,64.0,64.05,102026.0,48.0234,48.0234,47.9784,48.0159,102026.0
2015-07-20 10:40:00,64.05,64.12,64.04,64.09,96482.0,48.0159,48.0684,48.0084,48.0459,96482.0
2015-07-20 10:45:00,64.09,64.13,64.04,64.08,95746.0,48.0459,48.0759,48.0084,48.0384,95746.0
2015-07-20 10:50:00,64.08,64.11,64.06,64.09,171805.0,48.0384,48.0609,48.0234,48.0459,171805.0
2015-07-20 10:55:00,64.09,64.18,64.08,64.18,65220.0,48.0459,48.1134,48.0384,48.1134,65220.0
2015-07-20 11:00:00,64.18,64.18,64.13,64.16,101553.0,48.1134,48.1134,48.0759,48.0984,101553.0
2015-07-20 11:05:00,64.16,64.18,64.14,64.15,131438.0,48.0984,48.1134,48.0834,48.0909,131438.0
2015-07-20 11:10:00,64.15,64.16,64.11,64.14,47528.0,48.0909,48.0984,48.0609,48.0834,47528.0
2015-07-20 11:15:00,64.13,64.15,64.08,64.11,118442.0,48.0759,48.0909,48.0384,48.0609,118442.0
2015-07-20 11:20:00,64.11,64.11,64.05,64.06,162613.0,48.0609,48.0609,48.0159,48.0234,162613.0
2015-07-20 11:25:00,64.06,64.11,64.06,64.08,62408.0,48.0234,48.0609,48.0234,48.0384,62408.0
2015-07-20 11:30:00,64.08,64.15,64.07,64.13,85613.0,48.0384,48.0909,48.0309,48.0759,85613.0
2015-07-20 11:35:00,64.13,64.15,64.1,64.11,132852.0,48.0759,48.0909,48.0534,48.0609,132852.0
2015-07-20 11:40:00,64.12,64.13,64.05,64.12,72887.0,48.0684,48.0759,48.0159,48.0684,72887.0
2015-07-20 11:45:00,64.12,64.15,64.11,64.12,45268.0,48.0684,48.0909,48.0609,48.0684,45268.0
2015-07-20 11:50:00,64.13,64.15,64.12,64.15,39073.0,48.0759,48.0909,48.0684,48.0909,39073.0
2015-07-20 11:55:00,64.15,64.17,64.13,64.15,58412.0,48.0909,48.1059,48.0759,48.0909,58412.0
2015-07-20 12:00:00,64.16,64.22,64.15,64.17,48730.0,48.0984,48.1433,48.0909,48.1059,48730.0
2015-07-20 12:05:00,64.16,64.17,64.11,64.13,44512.0,48.0984,48.1059,48.0609,48.0759,44512.0
2015-07-20 12:10:00,64.14,64.17,64.14,64.17,61181.0,48.0834,48.1059,48.0834,48.1059,61181.0
2015-07-20 12:15:00,64.17,64.18,64.11,64.13,109535.0,48.1059,48.1134,48.0609,48.0759,109535.0
2015-07-20 12:20:00,64.14,64.15,64.1,64.12,47914.0,48.0834,48.0909,48.0534,48.0684,47914.0
2015-07-20 12:25:00,64.13,64.13,64.04,64.06,36967.0,48.0759,48.0759,48.0084,48.0234,36967.0
2015-07-20 12:30:00,64.06,64.11,64.05,64.08,70653.0,48.0234,48.0609,48.0159,48.0384,70653.0
2015-07-20 12:35:00,64.08,64.14,64.07,64.11,25536.0,48.0384,48.0834,48.0309,48.0609,25536.0
2015-07-20 12:40:00,64.12,64.19,64.12,64.19,32575.0,48.0684,48.1208,48.0684,48.1208,32575.0
2015-07-20 12:45:00,64.19,64.2,64.12,64.15,33822.0,48.1208,48.1283,48.0684,48.0909,33822.0
2015-07-20 12:50:00,64.15,64.17,64.1,64.11,33281.0,48.0909,48.1059,48.0534,48.0609,33281.0
2015-07-20 12:55:00,64.11,64.13,64.08,64.12,53992.0,48.0609,48.0759,48.0384,48.0684,53992.0
2015-07-20 13:00:00,64.11,64.12,64.07,64.09,82466.0,48.0609,48.0684,48.0309,48.0459,82466.0
2015-07-20 13:05:00,64.1,64.17,64.09,64.16,38310.0,48.0534,48.1059,48.0459,48.0984,38310.0
2015-07-20 13:10:00,64.16,64.17,64.12,64.16,31319.0,48.0984,48.1059,48.0684,48.0984,31319.0
2015-07-20 13:15:00,64.16,64.18,64.09,64.09,49775.0,48.0984,48.1134,48.0459,48.0459,49775.0
2015-07-20 13:20:00,64.09,64.15,64.09,64.11,43911.0,48.0459,48.0909,48.0459,48.0609,43911.0
2015-07-20 13:25:00,64.11,64.14,64.1,64.11,39002.0,48.0609,48.0834,48.0534,48.0609,39002.0
2015-07-20 13:30:00,64.11,64.14,64.1,64.13,80698.0,48.0609,48.0834,48.0534,48.0759,80698.0
2015-07-20 13:35:00,64.14,64.14,64.06,64.07,70142.0,48.0834,48.0834,48.0234,48.0309,70142.0
2015-07-20 13:40:00,64.06,64.06,63.97,63.99,83076.0,48.0234,48.0234,47.9559,47.9709,83076.0
2015-07-20 13:45:00,63.99,63.99,63.75,63.78,263381.0,47.9709,47.9709,47.791,47.8135,263381.0
2015-07-20 13:50:00,63.78,63.82,63.75,63.82,90823.0,47.8135,47.8435,47.791,47.8435,90823.0
2015-07-20 13:55:00,63.81,63.82,63.78,63.8,86605.0,47.836,47.8435,47.8135,47.8285,86605.0
2015-07-20 14:00:00,63.8,63.84,63.79,63.81,66348.0,47.8285,47.8585,47.821,47.836,66348.0
2015-07-20 14:05:00,63.82,63.86,63.79,63.82,80430.0,47.8435,47.8735,47.821,47.8435,80430.0
2015-07-20 14:10:00,63.83,63.84,63.8,63.83,53012.0,47.851,47.8585,47.8285,47.851,53012.0
2015-07-20 14:15:00,63.83,63.84,63.78,63.78,84386.0,47.851,47.8585,47.8135,47.8135,84386.0
2015-07-20 14:20:00,63.78,63.85,63.78,63.83,95359.0,47.8135,47.866,47.8135,47.851,95359.0
2015-07-20 14:25:00,63.83,63.9,63.82,63.86,106924.0,47.851,47.9034,47.8435,47.8735,106924.0
2015-07-20 14:30:00,63.86,63.94,63.85,63.89,96220.0,47.8735,47.9334,47.866,47.8959,96220.0
2015-07-20 14:35:00,63.9,63.91,63.87,63.88,92899.0,47.9034,47.9109,47.881,47.8885,92899.0
2015-07-20 14:40:00,63.88,63.9,63.83,63.84,85370.0,47.8885,47.9034,47.851,47.8585,85370.0
2015-07-20 14:45:00,63.84,63.88,63.83,63.88,73114.0,47.8585,47.8885,47.851,47.8885,73114.0
2015-07-20 14:50:00,63.88,63.88,63.82,63.83,68280.0,47.8885,47.8885,47.8435,47.851,68280.0
2015-07-20 14:55:00,63.83,63.84,63.77,63.79,95913.0,47.851,47.8585,47.806,47.821,95913.0
2015-07-20 15:00:00,63.79,63.82,63.78,63.81,104559.0,47.821,47.8435,47.8135,47.836,104559.0
2015-07-20 15:05:00,63.82,63.93,63.8,63.93,181264.0,47.8435,47.9259,47.8285,47.9259,181264.0
2015-07-20 15:10:00,63.93,63.96,63.89,63.9,136704.0,47.9259,47.9484,47.8959,47.9034,136704.0
2015-07-20 15:15:00,63.91,63.91,63.81,63.81,163787.0,47.9109,47.9109,47.836,47.836,163787.0
2015-07-20 15:20:00,63.81,63.87,63.79,63.86,134248.0,47.836,47.881,47.821,47.8735,134248.0
2015-07-20 15:25:00,63.86,63.88,63.79,63.8,267237.0,47.8735,47.8885,47.821,47.8285,267237.0
2015-07-20 15:30:00,63.8,63.85,63.8,63.82,220507.0,47.8285,47.866,47.8285,47.8435,220507.0
2015-07-20 15:35:00,63.82,63.83,63.8,63.83,333029.0,47.8435,47.851,47.8285,47.851,333029.0
2015-07-20 15:40:00,63.83,63.84,63.78,63.78,197721.0,47.851,47.8585,47.8135,47.8135,197721.0
2015-07-20 15:45:00,63.79,63.84,63.78,63.8,338580.0,47.821,47.8585,47.8135,47.8285,338580.0
2015-07-20 15:50:00,63.8,63.92,63.79,63.8,408778.0,47.8285,47.9184,47.821,47.8285,408778.0
2015-07-20 15:55:00,63.8,63.8,63.74,63.77,488157.0,47.8285,47.8285,47.7835,47.806,488157.0
2015-07-21 09:30:00,64.61,64.96,64.45,64.91,700021.0,48.4357,48.6981,48.3158,48.6606,700021.0
2015-07-21 09:35:00,64.92,65.14,64.88,65.03,709742.0,48.6681,48.833,48.6381,48.7506,709742.0
2015-07-21 09:40:00,65.03,65.46,65.02,65.41,313450.0,48.7506,49.0729,48.7431,49.0354,313450.0
2015-07-21 09:45:00,65.42,66.05,65.42,66.03,707563.0,49.0429,49.5152,49.0429,49.5002,707563.0
2015-07-21 09:50:00,66.03,66.04,65.46,65.46,356096.0,49.5002,49.5077,49.0729,49.0729,356096.0
2015-07-21 09:55:00,65.47,65.51,65.32,65.48,361644.0,49.0804,49.1104,48.968,49.0879,361644.0
2015-07-21 10:00:00,65.49,65.57,65.32,65.37,267310.0,49.0954,49.1554,48.968,49.0055,267310.0
2015-07-21 10:05:00,65.36,65.38,65.2,65.2,188655.0,48.998,49.0129,48.878,48.878,188655.0
2015-07-21 10:10:00,65.21,65.22,65.06,65.11,240667.0,48.8855,48.893,48.7731,48.8105,240667.0
2015-07-21 10:15:00,65.11,65.14,65.05,65.14,160254.0,48.8105,48.833,48.7656,48.833,160254.0
2015-07-21 10:20:00,65.14,65.36,65.13,65.22,155209.0,48.833,48.998,48.8255,48.893,155209.0
2015-07-21 10:25:00,65.23,65.23,65.06,65.18,156258.0,48.9005,48.9005,48.7731,48.863,156258.0
2015-07-21 10:30:00,65.16,65.22,65.06,65.06,116381.0,48.848,48.893,48.7731,48.7731,116381.0
2015-07-21 10:35:00,65.07,65.2,65.06,65.11,314326.0,48.7806,48.878,48.7731,48.8105,314326.0
2015-07-21 10:40:00,65.12,65.13,65.06,65.07,87505.0,48.818,48.8255,48.7731,48.7806,87505.0
2015-07-21 10:45:00,65.06,65.19,65.06,65.11,110861.0,48.7731,48.8705,48.7731,48.8105,110861.0
2015-07-21 10:50:00,65.12,65.18,65.06,65.17,166647.0,48.818,48.863,48.7731,48.8555,166647.0
2015-07-21 10:55:00,65.16,65.29,65.16,65.22,153578.0,48.848,48.9455,48.848,48.893,153578.0
2015-07-21 11:00:00,65.23,65.26,65.09,65.11,164898.0,48.9005,48.923,48.7955,48.8105,164898.0
2015-07-21 11:05:00,65.12,65.15,65.06,65.15,110802.0,48.818,48.8405,48.7731,48.8405,110802.0
2015-07-21 11:10:00,65.15,65.22,65.14,65.14,96670.0,48.8405,48.893,48.833,48.833,96670.0
2015-07-21 11:15:00,65.14,65.21,65.13,65.17,96610.0,48.833,48.8855,48.8255,48.8555,96610.0
2015-07-21 11:20:00,65.17,65.22,65.13,65.21,168290.0,48.8555,48.893,48.8255,48.8855,168290.0
2015-07-21 11:25:00,65.21,65.28,65.21,65.26,177810.0,48.8855,48.938,48.8855,48.923,177810.0
2015-07-21 11:30:00,65.26,65.29,65.23,65.26,90861.0,48.923,48.9455,48.9005,48.923,90861.0
2015-07-21 11:35:00,65.26,65.27,65.22,65.23,156166.0,48.923,48.9305,48.893,48.9005,156166.0
2015-07-21 11:40:00,65.23,65.27,65.21,65.25,119112.0,48.9005,48.9305,48.8855,48.9155,119112.0
2015-07-21 11:45:00,65.24,65.28,65.19,65.28,131567.0,48.908,48.938,48.8705,48.938,131567.0
2015-07-21 11:50:00,65.27,65.31,65.06,65.07,154709.0,48.9305,48.9605,48.7731,48.7806,154709.0
2015-07-21 11:55:00,65.06,65.17,65.06,65.13,134899.0,48.7731,48.8555,48.7731,48.8255,134899.0
2015-07-21 12:00:00,65.13,65.24,65.1,65.23,108256.0,48.8255,48.908,48.803,48.9005,108256.0
2015-07-21 12:05:00,65.23,65.34,65.23,65.33,120944.0,48.9005,48.983,48.9005,48.9755,120944.0
2015-07-21 12:10:00,65.34,65.39,65.31,65.36,182064.0,48.983,49.0204,48.9605,48.998,182064.0
2015-07-21 12:15:00,65.36,65.37,65.25,65.3,245939.0,48.998,49.0055,48.9155,48.953,245939.0
2015-07-21 12:20:00,65.31,65.37,65.28,65.31,163739.0,48.9605,49.0055,48.938,48.9605,163739.0
2015-07-21 12:25:00,65.31,65.33,65.29,65.33,105213.0,48.9605,48.9755,48.9455,48.9755,105213.0
2015-07-21 12:30:00,65.33,65.35,65.28,65.31,117090.0,48.9755,48.9905,48.938,48.9605,117090.0
2015-07-21 12:35:00,65.31,65.32,65.29,65.31,142712.0,48.9605,48.968,48.9455,48.9605,142712.0
2015-07-21 12:40:00,65.31,65.32,65.17,65.19,171976.0,48.9605,48.968,48.8555,48.8705,171976.0
2015-07-21 12:45:00,65.19,65.22,65.16,65.21,72949.0,48.8705,48.893,48.848,48.8855,72949.0
2015-07-21 12:50:00,65.2,65.26,65.19,65.25,139112.0,48.878,48.923,48.8705,48.9155,139112.0
2015-07-21 12:55:00,65.25,65.29,65.23,65.29,95093.0,48.9155,48.9455,48.9005,48.9455,95093.0
2015-07-21 13:00:00,65.29,65.29,65.23,65.26,116390.0,48.9455,48.9455,48.9005,48.923,116390.0
2015-07-21 13:05:00,65.26,65.28,65.19,65.26,102283.0,48.923,48.938,48.8705,48.923,102283.0
2015-07-21 13:10:00,65.25,65.26,65.24,65.24,58789.0,48.9155,48.923,48.908,48.908,58789.0
2015-07-21 13:15:00,65.25,65.27,65.24,65.26,89090.0,48.9155,48.9305,48.908,48.923,89090.0
2015-07-21 13:20:00,65.25,65.26,65.18,65.22,155224.0,48.9155,48.923,48.863,48.893,155224.0
2015-07-21 13:25:00,65.22,65.23,65.19,65.21,77845.0,48.893,48.9005,48.8705,48.8855,77845.0
2015-07-21 13:30:00,65.21,65.21,65.13,65.16,93490.0,48.8855,48.8855,48.8255,48.848,93490.0
2015-07-21 13:35:00,65.16,65.24,65.15,65.24,144545.0,48.848,48.908,48.8405,48.908,144545.0
2015-07-21 13:40:00,65.23,65.24,65.16,65.17,109449.0,48.9005,48.908,48.848,48.8555,109449.0
2015-07-21 13:45:00,65.17,65.18,65.13,65.14,77562.0,48.8555,48.863,48.8255,48.833,77562.0
2015-07-21 13:50:00,65.13,65.14,65.07,65.07,191703.0,48.8255,48.833,48.7806,48.7806,191703.0
2015-07-21 13:55:00,65.07,65.12,65.06,65.07,110782.0,48.7806,48.818,48.7731,48.7806,110782.0
2015-07-21 14:00:00,65.07,65.09,65.05,65.06,152714.0,48.7806,48.7955,48.7656,48.7731,152714.0
2015-07-21 14:05:00,65.06,65.06,64.96,65.03,159846.0,48.7731,48.7731,48.6981,48.7506,159846.0
2015-07-21 14:10:00,65.03,65.08,65.01,65.07,153318.0,48.7506,48.788,48.7356,48.7806,153318.0
2015-07-21 14:15:00,65.06,65.12,65.06,65.11,108458.0,48.7731,48.818,48.7731,48.8105,108458.0
2015-07-21 14:20:00,65.12,65.17,65.08,65.16,124940.0,48.818,48.8555,48.788,48.848,124940.0
2015-07-21 14:25:00,65.16,65.22,65.13,65.17,120850.0,48.848,48.893,48.8255,48.8555,120850.0
2015-07-21 14:30:00,65.17,65.2,65.14,65.16,68210.0,48.8555,48.878,48.833,48.848,68210.0
2015-07-21 14:35:00,65.16,65.17,65.07,65.14,120426.0,48.848,48.8555,48.7806,48.833,120426.0
2015-07-21 14:40:00,65.14,65.22,65.14,65.18,119103.0,48.833,48.893,48.833,48.863,119103.0
2015-07-21 14:45:00,65.18,65.33,65.16,65.31,308149.0,48.863,48.9755,48.848,48.9605,308149.0
2015-07-21 14:50:00,65.3,65.37,65.26,65.37,260407.0,48.953,49.0055,48.923,49.0055,260407.0
2015-07-21 14:55:00,65.37,65.38,65.32,65.38,179923.0,49.0055,49.0129,48.968,49.0129,179923.0
2015-07-21 15:00:00,65.38,65.42,65.33,65.33,222158.0,49.0129,49.0429,48.9755,48.9755,222158.0
2015-07-21 15:05:00,65.33,65.34,65.24,65.28,203089.0,48.9755,48.983,48.908,48.938,203089.0
2015-07-21 15:10:00,65.28,65.29,65.25,65.28,219171.0,48.938,48.9455,48.9155,48.938,219171.0
2015-07-21 15:15:00,65.28,65.28,65.22,65.24,179752.0,48.938,48.938,48.893,48.908,179752.0
2015-07-21 15:20:00,65.23,65.25,65.21,65.23,209389.0,48.9005,48.9155,48.8855,48.9005,209389.0
2015-07-21 15:25:00,65.22,65.27,65.17,65.25,177303.0,48.893,48.9305,48.8555,48.9155,177303.0
2015-07-21 15:30:00,65.26,65.28,65.2,65.24,269781.0,48.923,48.938,48.878,48.908,269781.0
2015-07-21 15:35:00,65.23,65.29,65.21,65.28,264761.0,48.9005,48.9455,48.8855,48.938,264761.0
2015-07-21 15:40:00,65.29,65.29,65.17,65.17,163307.0,48.9455,48.9455,48.8555,48.8555,163307.0
2015-07-21 15:45:00,65.18,65.24,65.16,65.17,301567.0,48.863,48.908,48.848,48.8555,301567.0
2015-07-21 15:50:00,65.18,65.2,65.14,65.18,415461.0,48.863,48.878,48.833,48.863,415461.0
2015-07-21 15:55:00,65.18,65.21,65.14,65.15,683001.0,48.863,48.8855,48.833,48.8405,683001.0
2015-07-22 09:30:00,64.5,64.78,64.43,64.63,420644.0,48.3532,48.5631,48.3008,48.4507,420644.0
2015-07-22 09:35:00,64.63,64.64,64.44,64.58,228043.0,48.4507,48.4582,48.3083,48.4132,228043.0
2015-07-22 09:40:00,64.58,64.78,64.56,64.67,175814.0,48.4132,48.5631,48.3982,48.4807,175814.0
2015-07-22 09:45:00,64.68,64.7,64.5,64.54,298430.0,48.4882,48.5032,48.3532,48.3832,298430.0
2015-07-22 09:50:00,64.54,64.67,64.48,64.61,184860.0,48.3832,48.4807,48.3383,48.4357,184860.0
2015-07-22 09:55:00,64.6,64.64,64.53,64.61,105584.0,48.4282,48.4582,48.3757,48.4357,105584.0
2015-07-22 10:00:00,64.61,64.65,64.5,64.56,284345.0,48.4357,48.4657,48.3532,48.3982,284345.0
2015-07-22 10:05:00,64.56,64.68,64.55,64.65,131185.0,48.3982,48.4882,48.3907,48.4657,131185.0
2015-07-22 10:10:00,64.65,64.67,64.57,64.63,169008.0,48.4657,48.4807,48.4057,48.4507,169008.0
2015-07-22 10:15:00,64.63,64.79,64.62,64.75,159629.0,48.4507,48.5706,48.4432,48.5407,159629.0
2015-07-22 10:20:00,64.74,64.81,64.68,64.7,221284.0,48.5332,48.5856,48.4882,48.5032,221284.0
2015-07-22 10:25:00,64.7,64.85,64.64,64.81,171488.0,48.5032,48.6156,48.4582,48.5856,171488.0
2015-07-22 10:30:00,64.82,64.82,64.71,64.81,146423.0,48.5931,48.5931,48.5107,48.5856,146423.0
2015-07-22 10:35:00,64.8,64.9,64.79,64.89,213740.0,48.5781,48.6531,48.5706,48.6456,213740.0
2015-07-22 10:40:00,64.89,64.97,64.87,64.95,151005.0,48.6456,48.7056,48.6306,48.6906,151005.0
2015-07-22 10:45:00,64.95,64.96,64.84,64.85,174902.0,48.6906,48.6981,48.6081,48.6156,174902.0
2015-07-22 10:50:00,64.86,64.86,64.76,64.77,131290.0,48.6231,48.6231,48.5482,48.5557,131290.0
2015-07-22 10:55:00,64.76,64.82,64.74,64.77,128502.0,48.5482,48.5931,48.5332,48.5557,128502.0
2015-07-22 11:00:00,64.77,64.79,64.72,64.78,135340.0,48.5557,48.5706,48.5182,48.5631,135340.0
2015-07-22 11:05:00,64.79,64.81,64.73,64.73,211917.0,48.5706,48.5856,48.5257,48.5257,211917.0
2015-07-22 11:10:00,64.73,64.75,64.59,64.63,76097.0,48.5257,48.5407,48.4207,48.4507,76097.0
2015-07-22 11:15:00,64.63,64.68,64.58,64.66,95185.0,48.4507,48.4882,48.4132,48.4732,95185.0
2015-07-22 11:20:00,64.66,64.68,64.63,64.67,109187.0,48.4732,48.4882,48.4507,48.4807,109187.0
2015-07-22 11:25:00,64.66,64.67,64.64,64.67,238890.0,48.4732,48.4807,48.4582,48.4807,238890.0
2015-07-22 11:30:00,64.66,64.83,64.66,64.82,110627.0,48.4732,48.6006,48.4732,48.5931,110627.0
2015-07-22 11:35:00,64.81,64.82,64.75,64.79,104373.0,48.5856,48.5931,48.5407,48.5706,104373.0
2015-07-22 11:40:00,64.78,64.9,64.76,64.87,283790.0,48.5631,48.6531,48.5482,48.6306,283790.0
2015-07-22 11:45:00,64.87,64.87,64.73,64.73,309282.0,48.6306,48.6306,48.5257,48.5257,309282.0
2015-07-22 11:50:00,64.73,64.74,64.67,64.67,88277.0,48.5257,48.5332,48.4807,48.4807,88277.0
2015-07-22 11:55:00,64.67,64.69,64.64,64.69,103852.0,48.4807,48.4957,48.4582,48.4957,103852.0
2015-07-22 12:00:00,64.68,64.72,64.64,64.65,92711.0,48.4882,48.5182,48.4582,48.4657,92711.0
2015-07-22 12:05:00,64.65,64.65,64.55,64.55,86669.0,48.4657,48.4657,48.3907,48.3907,86669.0
2015-07-22 12:10:00,64.56,64.59,64.54,64.55,73476.0,48.3982,48.4207,48.3832,48.3907,73476.0
2015-07-22 12:15:00,64.55,64.56,64.53,64.55,122009.0,48.3907,48.3982,48.3757,48.3907,122009.0
2015-07-22 12:20:00,64.55,64.55,64.41,64.48,158874.0,48.3907,48.3907,48.2858,48.3383,158874.0
2015-07-22 12:25:00,64.49,64.52,64.48,64.5,88798.0,48.3457,48.3682,48.3383,48.3532,88798.0
2015-07-22 12:30:00,64.51,64.52,64.44,64.47,87519.0,48.3607,48.3682,48.3083,48.3308,87519.0
2015-07-22 12:35:00,64.47,64.5,64.42,64.43,68271.0,48.3308,48.3532,48.2933,48.3008,68271.0
2015-07-22 12:40:00,64.43,64.43,64.39,64.39,77579.0,48.3008,48.3008,48.2708,48.2708,77579.0
2015-07-22 12:45:00,64.4,64.46,64.39,64.4,128833.0,48.2783,48.3233,48.2708,48.2783,128833.0
2015-07-22 12:50:00,64.41,64.44,64.39,64.41,86415.0,48.2858,48.3083,48.2708,48.2858,86415.0
2015-07-22 12:55:00,64.41,64.44,64.39,64.4,98594.0,48.2858,48.3083,48.2708,48.2783,98594.0
2015-07-22 13:00:00,64.4,64.43,64.34,64.42,106202.0,48.2783,48.3008,48.2333,48.2933,106202.0
2015-07-22 13:05:00,64.42,64.43,64.35,64.38,99879.0,48.2933,48.3008,48.2408,48.2633,99879.0
2015-07-22 13:10:00,64.38,64.4,64.36,64.37,79101.0,48.2633,48.2783,48.2483,48.2558,79101.0
2015-07-22 13:15:00,64.37,64.41,64.36,64.4,101788.0,48.2558,48.2858,48.2483,48.2783,101788.0
2015-07-22 13:20:00,64.4,64.41,64.37,64.4,98739.0,48.2783,48.2858,48.2558,48.2783,98739.0
2015-07-22 13:25:00,64.4,64.42,64.38,64.39,79170.0,48.2783,48.2933,48.2633,48.2708,79170.0
2015-07-22 13:30:00,64.4,64.42,64.38,64.38,70512.0,48.2783,48.2933,48.2633,48.2633,70512.0
2015-07-22 13:35:00,64.39,64.4,64.34,64.4,70229.0,48.2708,48.2783,48.2333,48.2783,70229.0
2015-07-22 13:40:00,64.4,64.45,64.39,64.42,129260.0,48.2783,48.3158,48.2708,48.2933,129260.0
2015-07-22 13:45:00,64.42,64.43,64.32,64.32,113740.0,48.2933,48.3008,48.2183,48.2183,113740.0
2015-07-22 13:50:00,64.32,64.43,64.28,64.32,170725.0,48.2183,48.3008,48.1883,48.2183,170725.0
2015-07-22 13:55:00,64.32,64.35,64.32,64.35,52365.0,48.2183,48.2408,48.2183,48.2408,52365.0
2015-07-22 14:00:00,64.35,64.43,64.34,64.37,100953.0,48.2408,48.3008,48.2333,48.2558,100953.0
2015-07-22 14:05:00,64.37,64.42,64.36,64.4,78235.0,48.2558,48.2933,48.2483,48.2783,78235.0
2015-07-22 14:10:00,64.4,64.44,64.38,64.38,80790.0,48.2783,48.3083,48.2633,48.2633,80790.0
2015-07-22 14:15:00,64.38,64.39,64.35,64.39,163858.0,48.2633,48.2708,48.2408,48.2708,163858.0
2015-07-22 14:20:00,64.39,64.44,64.36,64.43,137642.0,48.2708,48.3083,48.2483,48.3008,137642.0
2015-07-22 14:25:00,64.44,64.44,64.41,64.42,79077.0,48.3083,48.3083,48.2858,48.2933,79077.0
2015-07-22 14:30:00,64.42,64.45,64.41,64.43,168098.0,48.2933,48.3158,48.2858,48.3008,168098.0
2015-07-22 14:35:00,64.43,64.45,64.41,64.44,120110.0,48.3008,48.3158,48.2858,48.3083,120110.0
2015-07-22 14:40:00,64.44,64.46,64.36,64.39,130404.0,48.3083,48.3233,48.2483,48.2708,130404.0
2015-07-22 14:45:00,64.39,64.4,64.37,64.37,118560.0,48.2708,48.2783,48.2558,48.2558,118560.0
2015-07-22 14:50:00,64.38,64.43,64.37,64.37,138290.0,48.2633,48.3008,48.2558,48.2558,138290.0
2015-07-22 14:55:00,64.38,64.42,64.34,64.34,196585.0,48.2633,48.2933,48.2333,48.2333,196585.0
2015-07-22 15:00:00,64.34,64.39,64.32,64.38,140342.0,48.2333,48.2708,48.2183,48.2633,140342.0
2015-07-22 15:05:00,64.39,64.43,64.38,64.41,173301.0,48.2708,48.3008,48.2633,48.2858,173301.0
2015-07-22 15:10:00,64.41,64.41,64.25,64.25,171114.0,48.2858,48.2858,48.1658,48.1658,171114.0
2015-07-22 15:15:00,64.25,64.33,64.2,64.28,214038.0,48.1658,48.2258,48.1283,48.1883,214038.0
2015-07-22 15:20:00,64.28,64.31,64.26,64.3,171522.0,48.1883,48.2108,48.1733,48.2033,171522.0
2015-07-22 15:25:00,64.3,64.35,64.28,64.29,276909.0,48.2033,48.2408,48.1883,48.1958,276909.0
2015-07-22 15:30:00,64.29,64.3,64.21,64.21,210544.0,48.1958,48.2033,48.1358,48.1358,210544.0
2015-07-22 15:35:00,64.21,64.22,64.08,64.12,257930.0,48.1358,48.1433,48.0384,48.0684,257930.0
2015-07-22 15:40:00,64.12,64.18,64.05,64.14,242274.0,48.0684,48.1134,48.0159,48.0834,242274.0
2015-07-22 15:45:00,64.14,64.21,64.14,64.2,292940.0,48.0834,48.1358,48.0834,48.1283,292940.0
2015-07-22 15:50:00,64.2,64.21,64.15,64.2,378768.0,48.1283,48.1358,48.0909,48.1283,378768.0
2015-07-22 15:55:00,64.2,64.24,64.16,64.2,734227.0,48.1283,48.1583,48.0984,48.1283,734227.0
2015-07-23 09:30:00,62.53,62.57,61.71,62.35,1624140.0,46.8764,46.9064,46.2617,46.7415,1624140.0
2015-07-23 09:35:00,62.35,62.78,62.27,62.37,770536.0,46.7415,47.0638,46.6815,46.7565,770536.0
2015-07-23 09:40:00,62.38,62.6,62.2,62.32,869114.0,46.764,46.9289,46.629,46.719,869114.0
2015-07-23 09:45:00,62.32,62.43,62.15,62.26,702869.0,46.719,46.8014,46.5915,46.674,702869.0
2015-07-23 09:50:00,62.26,62.32,61.98,61.99,802910.0,46.674,46.719,46.4641,46.4716,802910.0
2015-07-23 09:55:00,62.0,62.01,61.56,61.7,1129688.0,46.4791,46.4866,46.1492,46.2542,1129688.0
2015-07-23 10:00:00,61.69,61.99,61.57,61.96,510330.0,46.2467,46.4716,46.1567,46.4491,510330.0
2015-07-23 10:05:00,61.96,62.04,61.64,61.65,590067.0,46.4491,46.5091,46.2092,46.2167,590067.0
2015-07-23 10:10:00,61.64,61.76,61.63,61.76,355933.0,46.2092,46.2992,46.2017,46.2992,355933.0
2015-07-23 10:15:00,61.76,61.88,61.51,61.88,511788.0,46.2992,46.3891,46.1118,46.3891,511788.0
2015-07-23 10:20:00,61.88,61.94,61.66,61.66,350728.0,46.3891,46.4341,46.2242,46.2242,350728.0
2015-07-23 10:25:00,61.67,61.96,61.64,61.96,268879.0,46.2317,46.4491,46.2092,46.4491,268879.0
2015-07-23 10:30:00,61.95,61.99,61.8,61.84,316151.0,46.4416,46.4716,46.3292,46.3591,316151.0
2015-07-23 10:35:00,61.84,61.99,61.83,61.96,390291.0,46.3591,46.4716,46.3516,46.4491,390291.0
2015-07-23 10:40:00,61.96,62.04,61.86,61.93,703450.0,46.4491,46.5091,46.3741,46.4266,703450.0
2015-07-23 10:45:00,61.94,61.98,61.9,61.95,220269.0,46.4341,46.4641,46.4041,46.4416,220269.0
2015-07-23 10:50:00,61.95,61.96,61.82,61.89,343539.0,46.4416,46.4491,46.3441,46.3966,343539.0
2015-07-23 10:55:00,61.89,62.0,61.88,61.99,276966.0,46.3966,46.4791,46.3891,46.4716,276966.0
2015-07-23 11:00:00,61.99,62.0,61.91,61.97,253031.0,46.4716,46.4791,46.4116,46.4566,253031.0
2015-07-23 11:05:00,61.96,61.97,61.92,61.94,216380.0,46.4491,46.4566,46.4191,46.4341,216380.0
2015-07-23 11:10:00,61.94,61.95,61.69,61.7,287576.0,46.4341,46.4416,46.2467,46.2542,287576.0
2015-07-23 11:15:00,61.69,61.76,61.57,61.59,289563.0,46.2467,46.2992,46.1567,46.1717,289563.0
2015-07-23 11:20:00,61.58,61.77,61.54,61.75,282039.0,46.1642,46.3067,46.1342,46.2917,282039.0
2015-07-23 11:25:00,61.76,61.76,61.56,61.61,414565.0,46.2992,46.2992,46.1492,46.1867,414565.0
2015-07-23 11:30:00,61.61,61.62,61.52,61.54,203228.0,46.1867,46.1942,46.1192,46.1342,203228.0
2015-07-23 11:35:00,61.54,61.62,61.53,61.61,277145.0,46.1342,46.1942,46.1267,46.1867,277145.0
2015-07-23 11:40:00,61.61,61.73,61.58,61.73,297975.0,46.1867,46.2767,46.1642,46.2767,297975.0
2015-07-23 11:45:00,61.73,61.73,61.59,61.61,156229.0,46.2767,46.2767,46.1717,46.1867,156229.0
2015-07-23 11:50:00,61.61,61.65,61.59,61.64,165902.0,46.1867,46.2167,46.1717,46.2092,165902.0
2015-07-23 11:55:00,61.64,61.66,61.52,61.52,231209.0,46.2092,46.2242,46.1192,46.1192,231209.0
2015-07-23 12:00:00,61.52,61.53,61.45,61.47,595879.0,46.1192,46.1267,46.0668,46.0818,595879.0
2015-07-23 12:05:00,61.47,61.48,61.22,61.43,392750.0,46.0818,46.0893,45.8944,46.0518,392750.0
2015-07-23 12:10:00,61.42,61.48,61.37,61.41,364123.0,46.0443,46.0893,46.0068,46.0368,364123.0
2015-07-23 12:15:00,61.41,61.63,61.38,61.55,258150.0,46.0368,46.2017,46.0143,46.1417,258150.0
2015-07-23 12:20:00,61.54,61.55,61.43,61.52,219996.0,46.1342,46.1417,46.0518,46.1192,219996.0
2015-07-23 12:25:00,61.52,61.53,61.28,61.33,184927.0,46.1192,46.1267,45.9393,45.9768,184927.0
2015-07-23 12:30:00,61.33,61.46,61.27,61.29,277575.0,45.9768,46.0743,45.9318,45.9468,277575.0
2015-07-23 12:35:00,61.29,61.3,61.16,61.22,151848.0,45.9468,45.9543,45.8494,45.8944,151848.0
2015-07-23 12:40:00,61.23,61.35,61.16,61.28,200811.0,45.9018,45.9918,45.8494,45.9393,200811.0
2015-07-23 12:45:00,61.28,61.36,61.22,61.29,201837.0,45.9393,45.9993,45.8944,45.9468,201837.0
2015-07-23 12:50:00,61.29,61.3,61.19,61.26,132744.0,45.9468,45.9543,45.8719,45.9243,132744.0
2015-07-23 12:55:00,61.26,61.26,60.94,61.02,342071.0,45.9243,45.9243,45.6844,45.7444,342071.0
2015-07-23 13:00:00,61.01,61.07,60.97,61.02,272165.0,45.7369,45.7819,45.7069,45.7444,272165.0
2015-07-23 13:05:00,61.02,61.09,60.97,61.02,166877.0,45.7444,45.7969,45.7069,45.7444,166877.0
2015-07-23 13:10:00,61.02,61.02,60.91,60.91,220585.0,45.7444,45.7444,45.662,45.662,220585.0
2015-07-23 13:15:00,60.91,61.04,60.83,61.0,538285.0,45.662,45.7594,45.602,45.7294,538285.0
2015-07-23 13:20:00,61.01,61.09,60.94,61.03,206245.0,45.7369,45.7969,45.6844,45.7519,206245.0
2015-07-23 13:25:00,61.03,61.1,60.97,61.1,338426.0,45.7519,45.8044,45.7069,45.8044,338426.0
2015-07-23 13:30:00,61.1,61.1,61.01,61.03,302370.0,45.8044,45.8044,45.7369,45.7519,302370.0
2015-07-23 13:35:00,61.04,61.06,60.98,61.03,129057.0,45.7594,45.7744,45.7144,45.7519,129057.0
2015-07-23 13:40:00,61.03,61.35,61.02,61.29,298073.0,45.7519,45.9918,45.7444,45.9468,298073.0
2015-07-23 13:45:00,61.29,61.41,61.29,61.39,373992.0,45.9468,46.0368,45.9468,46.0218,373992.0
2015-07-23 13:50:00,61.39,61.46,61.3,61.42,274371.0,46.0218,46.0743,45.9543,46.0443,274371.0
2015-07-23 13:55:00,61.42,61.49,61.39,61.41,279038.0,46.0443,46.0968,46.0218,46.0368,279038.0
2015-07-23 14:00:00,61.41,61.54,61.4,61.48,384975.0,46.0368,46.1342,46.0293,46.0893,384975.0
2015-07-23 14:05:00,61.5,61.52,61.4,61.5,233500.0,46.1043,46.1192,46.0293,46.1043,233500.0
2015-07-23 14:10:00,61.5,61.52,61.49,61.51,258767.0,46.1043,46.1192,46.0968,46.1118,258767.0
2015-07-23 14:15:00,61.51,61.52,61.49,61.52,216259.0,46.1118,46.1192,46.0968,46.1192,216259.0
2015-07-23 14:20:00,61.52,61.53,61.41,61.53,269230.0,46.1192,46.1267,46.0368,46.1267,269230.0
2015-07-23 14:25:00,61.52,61.61,61.52,61.59,179978.0,46.1192,46.1867,46.1192,46.1717,179978.0
2015-07-23 14:30:00,61.6,61.69,61.59,61.66,237350.0,46.1792,46.2467,46.1717,46.2242,237350.0
2015-07-23 14:35:00,61.66,61.78,61.64,61.74,306160.0,46.2242,46.3142,46.2092,46.2842,306160.0
2015-07-23 14:40:00,61.73,61.74,61.61,61.67,145307.0,46.2767,46.2842,46.1867,46.2317,145307.0
2015-07-23 14:45:00,61.68,61.71,61.55,61.56,292053.0,46.2392,46.2617,46.1417,46.1492,292053.0
2015-07-23 14:50:00,61.57,61.57,61.45,61.46,274940.0,46.1567,46.1567,46.0668,46.0743,274940.0
2015-07-23 14:55:00,61.46,61.51,61.36,61.44,377767.0,46.0743,46.1118,45.9993,46.0593,377767.0
2015-07-23 15:00:00,61.44,61.45,61.35,61.45,408167.0,46.0593,46.0668,45.9918,46.0668,408167.0
2015-07-23 15:05:00,61.45,61.58,61.44,61.48,289112.0,46.0668,46.1642,46.0593,46.0893,289112.0
2015-07-23 15:10:00,61.47,61.49,61.33,61.41,341954.0,46.0818,46.0968,45.9768,46.0368,341954.0
2015-07-23 15:15:00,61.41,61.49,61.4,61.47,311067.0,46.0368,46.0968,46.0293,46.0818,311067.0
2015-07-23 15:20:00,61.47,61.52,61.43,61.48,392018.0,46.0818,46.1192,46.0518,46.0893,392018.0
2015-07-23 15:25:00,61.48,61.49,61.45,61.47,265451.0,46.0893,46.0968,46.0668,46.0818,265451.0
2015-07-23 15:30:00,61.47,61.48,61.31,61.34,514198.0,46.0818,46.0893,45.9618,45.9843,514198.0
2015-07-23 15:35:00,61.35,61.62,61.34,61.54,476864.0,45.9918,46.1942,45.9843,46.1342,476864.0
2015-07-23 15:40:00,61.54,61.56,61.43,61.52,443326.0,46.1342,46.1492,46.0518,46.1192,443326.0
2015-07-23 15:45:00,61.52,61.57,61.48,61.55,600233.0,46.1192,46.1567,46.0893,46.1417,600233.0
2015-07-23 15:50:00,61.55,61.68,61.54,61.64,645077.0,46.1417,46.2392,46.1342,46.2092,645077.0
2015-07-23 15:55:00,61.65,61.8,61.53,61.78,1548947.0,46.2167,46.3292,46.1267,46.3142,1548947.0
2015-07-24 09:30:00,61.86,61.86,61.31,61.76,668334.0,46.3741,46.3741,45.9618,46.2992,668334.0
2015-07-24 09:35:00,61.73,61.99,61.73,61.95,476013.0,46.2767,46.4716,46.2767,46.4416,476013.0
2015-07-24 09:40:00,61.96,62.04,61.87,61.89,435033.0,46.4491,46.5091,46.3816,46.3966,435033.0
2015-07-24 09:45:00,61.88,62.07,61.88,61.97,300232.0,46.3891,46.5316,46.3891,46.4566,300232.0
2015-07-24 09:50:00,61.97,62.12,61.95,62.09,337187.0,46.4566,46.569,46.4416,46.5466,337187.0
2015-07-24 09:55:00,62.09,62.13,61.89,61.91,282313.0,46.5466,46.5765,46.3966,46.4116,282313.0
2015-07-24 10:00:00,61.92,61.99,61.84,61.99,181823.0,46.4191,46.4716,46.3591,46.4716,181823.0
2015-07-24 10:05:00,61.99,62.2,61.98,62.2,293204.0,46.4716,46.629,46.4641,46.629,293204.0
2015-07-24 10:10:00,62.2,62.2,61.97,62.02,243185.0,46.629,46.629,46.4566,46.4941,243185.0
2015-07-24 10:15:00,62.03,62.05,61.95,61.96,182303.0,46.5016,46.5166,46.4416,46.4491,182303.0
2015-07-24 10:20:00,61.95,62.04,61.91,62.03,235537.0,46.4416,46.5091,46.4116,46.5016,235537.0
2015-07-24 10:25:00,62.03,62.03,61.78,61.87,162239.0,46.5016,46.5016,46.3142,46.3816,162239.0
2015-07-24 10:30:00,61.88,62.04,61.86,62.0,213774.0,46.3891,46.5091,46.3741,46.4791,213774.0
2015-07-24 10:35:00,62.0,62.13,61.99,62.12,96851.0,46.4791,46.5765,46.4716,46.569,96851.0
2015-07-24 10:40:00,62.13,62.13,62.01,62.04,221516.0,46.5765,46.5765,46.4866,46.5091,221516.0
2015-07-24 10:45:00,62.04,62.05,61.96,62.02,145530.0,46.5091,46.5166,46.4491,46.4941,145530.0
2015-07-24 10:50:00,62.02,62.04,61.98,62.0,109131.0,46.4941,46.5091,46.4641,46.4791,109131.0
2015-07-24 10:55:00,61.99,62.03,61.95,61.98,179181.0,46.4716,46.5016,46.4416,46.4641,179181.0
2015-07-24 11:00:00,61.98,62.07,61.88,62.06,240717.0,46.4641,46.5316,46.3891,46.5241,240717.0
2015-07-24 11:05:00,62.05,62.07,62.0,62.07,186555.0,46.5166,46.5316,46.4791,46.5316,186555.0
2015-07-24 11:10:00,62.07,62.1,62.03,62.07,126403.0,46.5316,46.5541,46.5016,46.5316,126403.0
2015-07-24 11:15:00,62.08,62.08,61.91,61.99,301762.0,46.5391,46.5391,46.4116,46.4716,301762.0
2015-07-24 11:20:00,61.99,62.11,61.98,62.08,93287.0,46.4716,46.5616,46.4641,46.5391,93287.0
2015-07-24 11:25:00,62.08,62.09,61.97,61.97,137870.0,46.5391,46.5466,46.4566,46.4566,137870.0
2015-07-24 11:30:00,61.98,62.0,61.95,61.98,110761.0,46.4641,46.4791,46.4416,46.4641,110761.0
2015-07-24 11:35:00,61.99,62.0,61.97,62.0,75861.0,46.4716,46.4791,46.4566,46.4791,75861.0
2015-07-24 11:40:00,62.0,62.01,61.95,61.95,112567.0,46.4791,46.4866,46.4416,46.4416,112567.0
2015-07-24 11:45:00,61.95,61.99,61.88,61.97,203135.0,46.4416,46.4716,46.3891,46.4566,203135.0
2015-07-24 11:50:00,61.98,61.98,61.91,61.95,116444.0,46.4641,46.4641,46.4116,46.4416,116444.0
2015-07-24 11:55:00,61.94,61.95,61.8,61.88,255899.0,46.4341,46.4416,46.3292,46.3891,255899.0
2015-07-24 12:00:00,61.88,61.94,61.84,61.89,168065.0,46.3891,46.4341,46.3591,46.3966,168065.0
2015-07-24 12:05:00,61.9,61.93,61.87,61.89,85051.0,46.4041,46.4266,46.3816,46.3966,85051.0
2015-07-24 12:10:00,61.88,61.95,61.87,61.88,81264.0,46.3891,46.4416,46.3816,46.3891,81264.0
2015-07-24 12:15:00,61.88,61.88,61.76,61.86,312534.0,46.3891,46.3891,46.2992,46.3741,312534.0
2015-07-24 12:20:00,61.86,61.87,61.83,61.83,100209.0,46.3741,46.3816,46.3516,46.3516,100209.0
2015-07-24 12:25:00,61.84,61.88,61.8,61.8,84708.0,46.3591,46.3891,46.3292,46.3292,84708.0
2015-07-24 12:30:00,61.8,61.9,61.8,61.89,82838.0,46.3292,46.4041,46.3292,46.3966,82838.0
2015-07-24 12:35:00,61.88,61.96,61.88,61.92,72954.0,46.3891,46.4491,46.3891,46.4191,72954.0
2015-07-24 12:40:00,61.91,61.92,61.77,61.79,126480.0,46.4116,46.4191,46.3067,46.3217,126480.0
2015-07-24 12:45:00,61.8,61.81,61.75,61.8,97781.0,46.3292,46.3367,46.2917,46.3292,97781.0
2015-07-24 12:50:00,61.8,61.81,61.76,61.79,201497.0,46.3292,46.3367,46.2992,46.3217,201497.0
2015-07-24 12:55:00,61.8,61.8,61.75,61.8,157905.0,46.3292,46.3292,46.2917,46.3292,157905.0
2015-07-24 13:00:00,61.8,61.83,61.75,61.76,457503.0,46.3292,46.3516,46.2917,46.2992,457503.0
2015-07-24 13:05:00,61.77,61.8,61.74,61.77,104740.0,46.3067,46.3292,46.2842,46.3067,104740.0
2015-07-24 13:10:00,61.78,61.8,61.74,61.75,132110.0,46.3142,46.3292,46.2842,46.2917,132110.0
2015-07-24 13:15:00,61.75,61.77,61.68,61.7,124194.0,46.2917,46.3067,46.2392,46.2542,124194.0
2015-07-24 13:20:00,61.69,61.76,61.69,61.73,117661.0,46.2467,46.2992,46.2467,46.2767,117661.0
2015-07-24 13:25:00,61.72,61.77,61.72,61.75,108007.0,46.2692,46.3067,46.2692,46.2917,108007.0
2015-07-24 13:30:00,61.75,61.78,61.69,61.78,87040.0,46.2917,46.3142,46.2467,46.3142,87040.0
2015-07-24 13:35:00,61.77,61.82,61.72,61.8,191577.0,46.3067,46.3441,46.2692,46.3292,191577.0
2015-07-24 13:40:00,61.8,61.81,61.69,61.71,133765.0,46.3292,46.3367,46.2467,46.2617,133765.0
2015-07-24 13:45:00,61.71,61.73,61.64,61.65,154392.0,46.2617,46.2767,46.2092,46.2167,154392.0
2015-07-24 13:50:00,61.64,61.7,61.59,61.64,134880.0,46.2092,46.2542,46.1717,46.2092,134880.0
2015-07-24 13:55:00,61.63,61.75,61.62,61.69,282335.0,46.2017,46.2917,46.1942,46.2467,282335.0
2015-07-24 14:00:00,61.68,61.71,61.65,61.7,128665.0,46.2392,46.2617,46.2167,46.2542,128665.0
2015-07-24 14:05:00,61.71,61.71,61.68,61.7,60558.0,46.2617,46.2617,46.2392,46.2542,60558.0
2015-07-24 14:10:00,61.7,61.74,61.65,61.65,188358.0,46.2542,46.2842,46.2167,46.2167,188358.0
2015-07-24 14:15:00,61.65,61.66,61.54,61.63,169941.0,46.2167,46.2242,46.1342,46.2017,169941.0
2015-07-24 14:20:00,61.63,61.7,61.61,61.68,109630.0,46.2017,46.2542,46.1867,46.2392,109630.0
2015-07-24 14:25:00,61.67,61.7,61.66,61.68,271457.0,46.2317,46.2542,46.2242,46.2392,271457.0
2015-07-24 14:30:00,61.69,61.7,61.64,61.65,133852.0,46.2467,46.2542,46.2092,46.2167,133852.0
2015-07-24 14:35:00,61.64,61.65,61.55,61.61,163046.0,46.2092,46.2167,46.1417,46.1867,163046.0
2015-07-24 14:40:00,61.62,61.7,61.6,61.7,86927.0,46.1942,46.2542,46.1792,46.2542,86927.0
2015-07-24 14:45:00,61.7,61.72,61.68,61.69,126118.0,46.2542,46.2692,46.2392,46.2467,126118.0
2015-07-24 14:50:00,61.69,61.7,61.62,61.66,138572.0,46.2467,46.2542,46.1942,46.2242,138572.0
2015-07-24 14:55:00,61.65,61.66,61.56,61.61,218474.0,46.2167,46.2242,46.1492,46.1867,218474.0
2015-07-24 15:00:00,61.61,61.65,61.6,61.65,368812.0,46.1867,46.2167,46.1792,46.2167,368812.0
2015-07-24 15:05:00,61.65,61.69,61.63,61.69,338103.0,46.2167,46.2467,46.2017,46.2467,338103.0
2015-07-24 15:10:00,61.69,61.71,61.67,61.71,277533.0,46.2467,46.2617,46.2317,46.2617,277533.0
2015-07-24 15:15:00,61.71,61.74,61.69,61.72,336033.0,46.2617,46.2842,46.2467,46.2692,336033.0
2015-07-24 15:20:00,61.73,61.73,61.66,61.69,238155.0,46.2767,46.2767,46.2242,46.2467,238155.0
2015-07-24 15:25:00,61.69,61.71,61.63,61.66,209502.0,46.2467,46.2617,46.2017,46.2242,209502.0
2015-07-24 15:30:00,61.65,61.69,61.63,61.65,447399.0,46.2167,46.2467,46.2017,46.2167,447399.0
2015-07-24 15:35:00,61.65,61.65,61.58,61.59,188581.0,46.2167,46.2167,46.1642,46.1717,188581.0
2015-07-24 15:40:00,61.59,61.67,61.58,61.67,263112.0,46.1717,46.2317,46.1642,46.2317,263112.0
2015-07-24 15:45:00,61.66,61.75,61.66,61.75,284316.0,46.2242,46.2917,46.2242,46.2917,284316.0
2015-07-24 15:50:00,61.75,61.75,61.64,61.64,395308.0,46.2917,46.2917,46.2092,46.2092,395308.0
2015-07-24 15:55:00,61.64,61.73,61.63,61.65,1030063.0,46.2092,46.2767,46.2017,46.2167,1030063.0
2015-07-27 09:30:00,62.0,62.02,61.51,61.68,508638.0,46.4791,46.4941,46.1118,46.2392,508638.0
2015-07-27 09:35:00,61.69,61.96,61.63,61.88,379115.0,46.2467,46.4491,46.2017,46.3891,379115.0
2015-07-27 09:40:00,61.89,62.04,61.86,62.02,430884.0,46.3966,46.5091,46.3741,46.4941,430884.0
2015-07-27 09:45:00,62.02,62.03,61.81,61.93,289891.0,46.4941,46.5016,46.3367,46.4266,289891.0
2015-07-27 09:50:00,61.94,62.0,61.93,61.96,201868.0,46.4341,46.4791,46.4266,46.4491,201868.0
2015-07-27 09:55:00,61.96,62.07,61.96,62.06,327896.0,46.4491,46.5316,46.4491,46.5241,327896.0
2015-07-27 10:00:00,62.06,62.09,62.03,62.05,224577.0,46.5241,46.5466,46.5016,46.5166,224577.0
2015-07-27 10:05:00,62.05,62.08,61.99,62.05,244939.0,46.5166,46.5391,46.4716,46.5166,244939.0
2015-07-27 10:10:00,62.04,62.2,62.04,62.17,281115.0,46.5091,46.629,46.5091,46.6065,281115.0
2015-07-27 10:15:00,62.18,62.29,62.17,62.25,301893.0,46.614,46.6965,46.6065,46.6665,301893.0
2015-07-27 10:20:00,62.24,62.24,62.14,62.17,135797.0,46.659,46.659,46.584,46.6065,135797.0
2015-07-27 10:25:00,62.17,62.21,62.13,62.17,159156.0,46.6065,46.6365,46.5765,46.6065,159156.0
2015-07-27 10:30:00,62.18,62.27,62.16,62.2,259087.0,46.614,46.6815,46.599,46.629,259087.0
2015-07-27 10:35:00,62.2,62.28,62.17,62.26,173940.0,46.629,46.689,46.6065,46.674,173940.0
2015-07-27 10:40:00,62.26,62.31,62.24,62.29,134996.0,46.674,46.7115,46.659,46.6965,134996.0
2015-07-27 10:45:00,62.29,62.31,62.21,62.22,139422.0,46.6965,46.7115,46.6365,46.644,139422.0
2015-07-27 10:50:00,62.21,62.23,62.15,62.16,72961.0,46.6365,46.6515,46.5915,46.599,72961.0
2015-07-27 10:55:00,62.17,62.2,62.12,62.18,104288.0,46.6065,46.629,46.569,46.614,104288.0
2015-07-27 11:00:00,62.18,62.24,62.16,62.24,124258.0,46.614,46.659,46.599,46.659,124258.0
2015-07-27 11:05:00,62.24,62.27,62.22,62.24,179938.0,46.659,46.6815,46.644,46.659,179938.0
2015-07-27 11:10:00,62.24,62.25,62.16,62.17,83533.0,46.659,46.6665,46.599,46.6065,83533.0
2015-07-27 11:15:00,62.17,62.23,62.13,62.21,111450.0,46.6065,46.6515,46.5765,46.6365,111450.0
2015-07-27 11:20:00,62.2,62.23,62.14,62.18,113346.0,46.629,46.6515,46.584,46.614,113346.0
2015-07-27 11:25:00,62.17,62.21,62.12,62.13,115217.0,46.6065,46.6365,46.569,46.5765,115217.0
2015-07-27 11:30:00,62.13,62.17,62.12,62.16,107631.0,46.5765,46.6065,46.569,46.599,107631.0
2015-07-27 11:35:00,62.16,62.21,62.15,62.21,282575.0,46.599,46.6365,46.5915,46.6365,282575.0
2015-07-27 11:40:00,62.21,62.21,62.16,62.17,196124.0,46.6365,46.6365,46.599,46.6065,196124.0
2015-07-27 11:45:00,62.17,62.21,62.15,62.2,96115.0,46.6065,46.6365,46.5915,46.629,96115.0
2015-07-27 11:50:00,62.2,62.26,62.18,62.24,131230.0,46.629,46.674,46.614,46.659,131230.0
2015-07-27 11:55:00,62.24,62.25,62.19,62.24,113409.0,46.659,46.6665,46.6215,46.659,113409.0
2015-07-27 12:00:00,62.24,62.25,62.22,62.23,62695.0,46.659,46.6665,46.644,46.6515,62695.0
2015-07-27 12:05:00,62.24,62.24,62.17,62.21,92146.0,46.659,46.659,46.6065,46.6365,92146.0
2015-07-27 12:10:00,62.22,62.23,62.19,62.22,198149.0,46.644,46.6515,46.6215,46.644,198149.0
2015-07-27 12:15:00,62.22,62.25,62.21,62.24,59413.0,46.644,46.6665,46.6365,46.659,59413.0
2015-07-27 12:20:00,62.24,62.36,62.24,62.35,199860.0,46.659,46.749,46.659,46.7415,199860.0
2015-07-27 12:25:00,62.34,62.4,62.34,62.4,101649.0,46.734,46.779,46.734,46.779,101649.0
2015-07-27 12:30:00,62.4,62.44,62.39,62.41,88872.0,46.779,46.8089,46.7715,46.7864,88872.0
2015-07-27 12:35:00,62.41,62.42,62.36,62.39,81479.0,46.7864,46.7939,46.749,46.7715,81479.0
2015-07-27 12:40:00,62.39,62.4,62.34,62.35,54169.0,46.7715,46.779,46.734,46.7415,54169.0
2015-07-27 12:45:00,62.36,62.36,62.25,62.28,78482.0,46.749,46.749,46.6665,46.689,78482.0
2015-07-27 12:50:00,62.28,62.4,62.27,62.39,189662.0,46.689,46.779,46.6815,46.7715,189662.0
2015-07-27 12:55:00,62.39,62.4,62.37,62.39,86145.0,46.7715,46.779,46.7565,46.7715,86145.0
2015-07-27 13:00:00,62.39,62.45,62.39,62.44,222150.0,46.7715,46.8164,46.7715,46.8089,222150.0
2015-07-27 13:05:00,62.45,62.49,62.43,62.48,82408.0,46.8164,46.8464,46.8014,46.8389,82408.0
2015-07-27 13:10:00,62.48,62.5,62.44,62.45,105968.0,46.8389,46.8539,46.8089,46.8164,105968.0
2015-07-27 13:15:00,62.45,62.48,62.42,62.46,83763.0,46.8164,46.8389,46.7939,46.8239,83763.0
2015-07-27 13:20:00,62.46,62.47,62.4,62.41,117951.0,46.8239,46.8314,46.779,46.7864,117951.0
2015-07-27 13:25:00,62.42,62.43,62.39,62.41,76261.0,46.7939,46.8014,46.7715,46.7864,76261.0
2015-07-27 13:30:00,62.42,62.43,62.39,62.41,177058.0,46.7939,46.8014,46.7715,46.7864,177058.0
2015-07-27 13:35:00,62.4,62.42,62.34,62.35,100852.0,46.779,46.7939,46.734,46.7415,100852.0
2015-07-27 13:40:00,62.35,62.41,62.33,62.4,154110.0,46.7415,46.7864,46.7265,46.779,154110.0
2015-07-27 13:45:00,62.41,62.44,62.4,62.43,75309.0,46.7864,46.8089,46.779,46.8014,75309.0
2015-07-27 13:50:00,62.43,62.49,62.42,62.48,138261.0,46.8014,46.8464,46.7939,46.8389,138261.0
2015-07-27 13:55:00,62.49,62.5,62.46,62.47,74578.0,46.8464,46.8539,46.8239,46.8314,74578.0
2015-07-27 14:00:00,62.47,62.48,62.44,62.45,87482.0,46.8314,46.8389,46.8089,46.8164,87482.0
2015-07-27 14:05:00,62.45,62.49,62.44,62.45,137422.0,46.8164,46.8464,46.8089,46.8164,137422.0
2015-07-27 14:10:00,62.45,62.46,62.41,62.42,190770.0,46.8164,46.8239,46.7864,46.7939,190770.0
2015-07-27 14:15:00,62.41,62.43,62.35,62.4,153833.0,46.7864,46.8014,46.7415,46.779,153833.0
2015-07-27 14:20:00,62.41,62.44,62.29,62.3,146043.0,46.7864,46.8089,46.6965,46.704,146043.0
2015-07-27 14:25:00,62.3,62.36,62.29,62.35,153048.0,46.704,46.749,46.6965,46.7415,153048.0
2015-07-27 14:30:00,62.35,62.38,62.28,62.29,130475.0,46.7415,46.764,46.689,46.6965,130475.0
2015-07-27 14:35:00,62.3,62.36,62.26,62.34,159025.0,46.704,46.749,46.674,46.734,159025.0
2015-07-27 14:40:00,62.35,62.37,62.32,62.32,100363.0,46.7415,46.7565,46.719,46.719,100363.0
2015-07-27 14:45:00,62.33,62.33,62.21,62.24,161889.0,46.7265,46.7265,46.6365,46.659,161889.0
2015-07-27 14:50:00,62.23,62.27,62.11,62.14,391846.0,46.6515,46.6815,46.5616,46.584,391846.0
2015-07-27 14:55:00,62.14,62.21,62.11,62.19,322953.0,46.584,46.6365,46.5616,46.6215,322953.0
2015-07-27 15:00:00,62.2,62.2,62.13,62.15,101611.0,46.629,46.629,46.5765,46.5915,101611.0
2015-07-27 15:05:00,62.15,62.16,62.11,62.12,133908.0,46.5915,46.599,46.5616,46.569,133908.0
2015-07-27 15:10:00,62.11,62.14,62.05,62.08,155701.0,46.5616,46.584,46.5166,46.5391,155701.0
2015-07-27 15:15:00,62.07,62.09,62.02,62.04,152605.0,46.5316,46.5466,46.4941,46.5091,152605.0
2015-07-27 15:20:00,62.04,62.07,62.01,62.04,175542.0,46.5091,46.5316,46.4866,46.5091,175542.0
2015-07-27 15:25:00,62.04,62.05,61.92,61.93,146386.0,46.5091,46.5166,46.4191,46.4266,146386.0
2015-07-27 15:30:00,61.93,61.96,61.91,61.92,122089.0,46.4266,46.4491,46.4116,46.4191,122089.0
2015-07-27 15:35:00,61.92,61.98,61.88,61.94,114665.0,46.4191,46.4641,46.3891,46.4341,114665.0
2015-07-27 15:40:00,61.94,61.96,61.91,61.93,84056.0,46.4341,46.4491,46.4116,46.4266,84056.0
2015-07-27 15:45:00,61.93,61.94,61.89,61.93,104538.0,46.4266,46.4341,46.3966,46.4266,104538.0
2015-07-27 15:50:00,61.93,61.93,61.88,61.9,211058.0,46.4266,46.4266,46.3891,46.4041,211058.0
2015-07-27 15:55:00,61.9,62.02,61.89,61.99,423305.0,46.4041,46.4941,46.3966,46.4716,423305.0
2015-07-28 09:30:00,62.34,62.5,62.22,62.32,204357.0,46.734,46.8539,46.644,46.719,204357.0
2015-07-28 09:35:00,62.31,62.53,62.21,62.51,199716.0,46.7115,46.8764,46.6365,46.8614,199716.0
2015-07-28 09:40:00,62.51,62.67,62.42,62.58,305910.0,46.8614,46.9814,46.7939,46.9139,305910.0
2015-07-28 09:45:00,62.58,62.59,62.43,62.49,140627.0,46.9139,46.9214,46.8014,46.8464,140627.0
2015-07-28 09:50:00,62.49,62.67,62.36,62.66,173346.0,46.8464,46.9814,46.749,46.9739,173346.0
2015-07-28 09:55:00,62.67,62.73,62.6,62.66,148616.0,46.9814,47.0263,46.9289,46.9739,148616.0
2015-07-28 10:00:00,62.67,62.75,62.62,62.63,198133.0,46.9814,47.0413,46.9439,46.9514,198133.0
2015-07-28 10:05:00,62.63,62.7,62.61,62.68,197960.0,46.9514,47.0039,46.9364,46.9889,197960.0
2015-07-28 10:10:00,62.69,62.91,62.66,62.91,353677.0,46.9964,47.1613,46.9739,47.1613,353677.0
2015-07-28 10:15:00,62.91,62.91,62.65,62.7,215227.0,47.1613,47.1613,46.9664,47.0039,215227.0
2015-07-28 10:20:00,62.7,62.74,62.69,62.74,167797.0,47.0039,47.0338,46.9964,47.0338,167797.0
2015-07-28 10:25:00,62.73,62.74,62.68,62.71,138949.0,47.0263,47.0338,46.9889,47.0113,138949.0
2015-07-28 10:30:00,62.7,62.73,62.66,62.7,158915.0,47.0039,47.0263,46.9739,47.0039,158915.0
2015-07-28 10:35:00,62.71,62.87,62.71,62.84,268873.0,47.0113,47.1313,47.0113,47.1088,268873.0
2015-07-28 10:40:00,62.86,63.05,62.85,63.05,312125.0,47.1238,47.2662,47.1163,47.2662,312125.0
2015-07-28 10:45:00,63.05,63.09,62.96,62.97,283747.0,47.2662,47.2962,47.1988,47.2063,283747.0
2015-07-28 10:50:00,62.97,63.02,62.95,62.98,139137.0,47.2063,47.2437,47.1913,47.2138,139137.0
2015-07-28 10:55:00,62.99,63.1,62.98,63.05,140173.0,47.2213,47.3037,47.2138,47.2662,140173.0
2015-07-28 11:00:00,63.06,63.12,63.02,63.12,209756.0,47.2737,47.3187,47.2437,47.3187,209756.0
2015-07-28 11:05:00,63.11,63.25,63.11,63.2,328271.0,47.3112,47.4162,47.3112,47.3787,328271.0
2015-07-28 11:10:00,63.2,63.36,63.19,63.32,210759.0,47.3787,47.4986,47.3712,47.4686,210759.0
2015-07-28 11:15:00,63.33,63.35,63.21,63.21,128713.0,47.4761,47.4911,47.3862,47.3862,128713.0
2015-07-28 11:20:00,63.21,63.22,63.09,63.16,143985.0,47.3862,47.3937,47.2962,47.3487,143985.0
2015-07-28 11:25:00,63.16,63.26,63.14,63.26,122653.0,47.3487,47.4237,47.3337,47.4237,122653.0
2015-07-28 11:30:00,63.26,63.34,63.16,63.19,120026.0,47.4237,47.4836,47.3487,47.3712,120026.0
2015-07-28 11:35:00,63.19,63.23,63.15,63.16,71606.0,47.3712,47.4012,47.3412,47.3487,71606.0
2015-07-28 11:40:00,63.16,63.2,63.11,63.13,98106.0,47.3487,47.3787,47.3112,47.3262,98106.0
2015-07-28 11:45:00,63.12,63.2,63.12,63.18,110581.0,47.3187,47.3787,47.3187,47.3637,110581.0
2015-07-28 11:50:00,63.19,63.2,63.07,63.07,60877.0,47.3712,47.3787,47.2812,47.2812,60877.0
2015-07-28 11:55:00,63.07,63.08,62.98,62.99,101343.0,47.2812,47.2887,47.2138,47.2213,101343.0
2015-07-28 12:00:00,63.0,63.01,62.94,62.96,98454.0,47.2287,47.2362,47.1838,47.1988,98454.0
2015-07-28 12:05:00,62.97,63.0,62.94,62.94,61244.0,47.2063,47.2287,47.1838,47.1838,61244.0
2015-07-28 12:10:00,62.94,62.96,62.88,62.9,63665.0,47.1838,47.1988,47.1388,47.1538,63665.0
2015-07-28 12:15:00,62.9,62.99,62.89,62.97,188721.0,47.1538,47.2213,47.1463,47.2063,188721.0
2015-07-28 12:20:00,62.97,63.0,62.94,62.95,104651.0,47.2063,47.2287,47.1838,47.1913,104651.0
2015-07-28 12:25:00,62.94,63.15,62.93,63.12,157905.0,47.1838,47.3412,47.1763,47.3187,157905.0
2015-07-28 12:30:00,63.13,63.18,63.04,63.13,100429.0,47.3262,47.3637,47.2587,47.3262,100429.0
2015-07-28 12:35:00,63.14,63.16,63.05,63.15,99762.0,47.3337,47.3487,47.2662,47.3412,99762.0
2015-07-28 12:40:00,63.14,63.21,63.14,63.2,93513.0,47.3337,47.3862,47.3337,47.3787,93513.0
2015-07-28 12:45:00,63.2,63.22,63.12,63.16,78938.0,47.3787,47.3937,47.3187,47.3487,78938.0
2015-07-28 12:50:00,63.15,63.16,63.1,63.16,43373.0,47.3412,47.3487,47.3037,47.3487,43373.0
2015-07-28 12:55:00,63.16,63.2,63.12,63.2,66574.0,47.3487,47.3787,47.3187,47.3787,66574.0
2015-07-28 13:00:00,63.2,63.27,63.19,63.25,71657.0,47.3787,47.4312,47.3712,47.4162,71657.0
2015-07-28 13:05:00,63.26,63.37,63.26,63.3,102135.0,47.4237,47.5061,47.4237,47.4536,102135.0
2015-07-28 13:10:00,63.29,63.32,63.24,63.24,69998.0,47.4462,47.4686,47.4087,47.4087,69998.0
2015-07-28 13:15:00,63.24,63.41,63.24,63.35,122719.0,47.4087,47.5361,47.4087,47.4911,122719.0
2015-07-28 13:20:00,63.35,63.39,63.34,63.36,43146.0,47.4911,47.5211,47.4836,47.4986,43146.0
2015-07-28 13:25:00,63.35,63.39,63.3,63.35,84529.0,47.4911,47.5211,47.4536,47.4911,84529.0
2015-07-28 13:30:00,63.35,63.39,63.32,63.32,40984.0,47.4911,47.5211,47.4686,47.4686,40984.0
2015-07-28 13:35:00,63.32,63.34,63.26,63.34,44742.0,47.4686,47.4836,47.4237,47.4836,44742.0
2015-07-28 13:40:00,63.34,63.38,63.33,63.37,82376.0,47.4836,47.5136,47.4761,47.5061,82376.0
2015-07-28 13:45:00,63.37,63.39,63.32,63.39,76900.0,47.5061,47.5211,47.4686,47.5211,76900.0
2015-07-28 13:50:00,63.39,63.39,63.33,63.38,91279.0,47.5211,47.5211,47.4761,47.5136,91279.0
2015-07-28 13:55:00,63.37,63.4,63.28,63.31,101105.0,47.5061,47.5286,47.4387,47.4611,101105.0
2015-07-28 14:00:00,63.32,63.39,63.26,63.36,111287.0,47.4686,47.5211,47.4237,47.4986,111287.0
2015-07-28 14:05:00,63.36,63.4,63.32,63.38,145603.0,47.4986,47.5286,47.4686,47.5136,145603.0
2015-07-28 14:10:00,63.39,63.39,63.28,63.36,123437.0,47.5211,47.5211,47.4387,47.4986,123437.0
2015-07-28 14:15:00,63.37,63.37,63.3,63.3,99894.0,47.5061,47.5061,47.4536,47.4536,99894.0
2015-07-28 14:20:00,63.3,63.32,63.21,63.32,157110.0,47.4536,47.4686,47.3862,47.4686,157110.0
2015-07-28 14:25:00,63.32,63.36,63.25,63.25,72201.0,47.4686,47.4986,47.4162,47.4162,72201.0
2015-07-28 14:30:00,63.25,63.28,63.2,63.27,88089.0,47.4162,47.4387,47.3787,47.4312,88089.0
2015-07-28 14:35:00,63.26,63.27,63.23,63.23,76928.0,47.4237,47.4312,47.4012,47.4012,76928.0
2015-07-28 14:40:00,63.23,63.25,63.17,63.2,72517.0,47.4012,47.4162,47.3562,47.3787,72517.0
2015-07-28 14:45:00,63.19,63.24,63.18,63.2,139470.0,47.3712,47.4087,47.3637,47.3787,139470.0
2015-07-28 14:50:00,63.19,63.24,63.16,63.19,399842.0,47.3712,47.4087,47.3487,47.3712,399842.0
2015-07-28 14:55:00,63.19,63.34,63.18,63.31,137844.0,47.3712,47.4836,47.3637,47.4611,137844.0
2015-07-28 15:00:00,63.32,63.32,63.24,63.26,105895.0,47.4686,47.4686,47.4087,47.4237,105895.0
2015-07-28 15:05:00,63.26,63.26,63.22,63.24,73509.0,47.4237,47.4237,47.3937,47.4087,73509.0
2015-07-28 15:10:00,63.24,63.25,63.15,63.15,99984.0,47.4087,47.4162,47.3412,47.3412,99984.0
2015-07-28 15:15:00,63.15,63.2,63.15,63.2,111730.0,47.3412,47.3787,47.3412,47.3787,111730.0
2015-07-28 15:20:00,63.2,63.2,63.15,63.15,96431.0,47.3787,47.3787,47.3412,47.3412,96431.0
2015-07-28 15:25:00,63.15,63.16,63.12,63.13,130424.0,47.3412,47.3487,47.3187,47.3262,130424.0
2015-07-28 15:30:00,63.13,63.23,63.12,63.22,145136.0,47.3262,47.4012,47.3187,47.3937,145136.0
2015-07-28 15:35:00,63.22,63.24,63.14,63.15,168884.0,47.3937,47.4087,47.3337,47.3412,168884.0
2015-07-28 15:40:00,63.15,63.21,63.12,63.19,205002.0,47.3412,47.3862,47.3187,47.3712,205002.0
2015-07-28 15:45:00,63.18,63.21,63.16,63.18,216915.0,47.3637,47.3862,47.3487,47.3637,216915.0
2015-07-28 15:50:00,63.16,63.17,63.12,63.15,328008.0,47.3487,47.3562,47.3187,47.3412,328008.0
2015-07-28 15:55:00,63.16,63.17,63.07,63.13,923602.0,47.3487,47.3562,47.2812,47.3262,923602.0
2015-07-29 09:30:00,63.08,63.16,63.0,63.04,275196.0,47.2887,47.3487,47.2287,47.2587,275196.0
2015-07-29 09:35:00,63.07,63.11,62.94,63.1,134540.0,47.2812,47.3112,47.1838,47.3037,134540.0
2015-07-29 09:40:00,63.1,63.29,63.08,63.11,103902.0,47.3037,47.4462,47.2887,47.3112,103902.0
2015-07-29 09:45:00,63.11,63.12,62.93,62.95,88601.0,47.3112,47.3187,47.1763,47.1913,88601.0
2015-07-29 09:50:00,62.95,62.96,62.84,62.86,88280.0,47.1913,47.1988,47.1088,47.1238,88280.0
2015-07-29 09:55:00,62.87,62.9,62.84,62.85,68090.0,47.1313,47.1538,47.1088,47.1163,68090.0
2015-07-29 10:00:00,62.85,62.85,62.76,62.79,114342.0,47.1163,47.1163,47.0488,47.0713,114342.0
2015-07-29 10:05:00,62.78,62.89,62.74,62.83,102368.0,47.0638,47.1463,47.0338,47.1013,102368.0
2015-07-29 10:10:00,62.84,62.87,62.75,62.84,80238.0,47.1088,47.1313,47.0413,47.1088,80238.0
2015-07-29 10:15:00,62.83,62.89,62.81,62.84,89536.0,47.1013,47.1463,47.0863,47.1088,89536.0
2015-07-29 10:20:00,62.85,62.98,62.84,62.93,69118.0,47.1163,47.2138,47.1088,47.1763,69118.0
2015-07-29 10:25:00,62.94,62.96,62.88,62.91,111622.0,47.1838,47.1988,47.1388,47.1613,111622.0
2015-07-29 10:30:00,62.91,62.98,62.9,62.95,87026.0,47.1613,47.2138,47.1538,47.1913,87026.0
2015-07-29 10:35:00,62.95,63.07,62.95,63.06,142758.0,47.1913,47.2812,47.1913,47.2737,142758.0
2015-07-29 10:40:00,63.05,63.13,63.05,63.11,81563.0,47.2662,47.3262,47.2662,47.3112,81563.0
2015-07-29 10:45:00,63.11,63.11,63.07,63.1,90916.0,47.3112,47.3112,47.2812,47.3037,90916.0
2015-07-29 10:50:00,63.1,63.16,63.09,63.12,104938.0,47.3037,47.3487,47.2962,47.3187,104938.0
2015-07-29 10:55:00,63.11,63.11,63.02,63.05,97938.0,47.3112,47.3112,47.2437,47.2662,97938.0
2015-07-29 11:00:00,63.04,63.1,63.02,63.08,97491.0,47.2587,47.3037,47.2437,47.2887,97491.0
2015-07-29 11:05:00,63.08,63.1,63.04,63.04,89350.0,47.2887,47.3037,47.2587,47.2587,89350.0
2015-07-29 11:10:00,63.05,63.07,63.03,63.07,72426.0,47.2662,47.2812,47.2512,47.2812,72426.0
2015-07-29 11:15:00,63.07,63.11,63.05,63.07,175948.0,47.2812,47.3112,47.2662,47.2812,175948.0
2015-07-29 11:20:00,63.07,63.12,63.06,63.08,206354.0,47.2812,47.3187,47.2737,47.2887,206354.0
2015-07-29 11:25:00,63.08,63.11,63.07,63.08,107887.0,47.2887,47.3112,47.2812,47.2887,107887.0
2015-07-29 11:30:00,63.08,63.19,63.07,63.19,91060.0,47.2887,47.3712,47.2812,47.3712,91060.0
2015-07-29 11:35:00,63.19,63.25,63.18,63.2,161880.0,47.3712,47.4162,47.3637,47.3787,161880.0
2015-07-29 11:40:00,63.21,63.21,63.16,63.18,211153.0,47.3862,47.3862,47.3487,47.3637,211153.0
2015-07-29 11:45:00,63.19,63.22,63.18,63.2,54688.0,47.3712,47.3937,47.3637,47.3787,54688.0
2015-07-29 11:50:00,63.2,63.23,63.19,63.22,116441.0,47.3787,47.4012,47.3712,47.3937,116441.0
2015-07-29 11:55:00,63.23,63.25,63.17,63.19,110300.0,47.4012,47.4162,47.3562,47.3712,110300.0
2015-07-29 12:00:00,63.19,63.31,63.18,63.3,195847.0,47.3712,47.4611,47.3637,47.4536,195847.0
2015-07-29 12:05:00,63.29,63.29,63.21,63.23,144666.0,47.4462,47.4462,47.3862,47.4012,144666.0
2015-07-29 12:10:00,63.23,63.25,63.14,63.17,89504.0,47.4012,47.4162,47.3337,47.3562,89504.0
2015-07-29 12:15:00,63.17,63.17,63.04,63.09,120791.0,47.3562,47.3562,47.2587,47.2962,120791.0
2015-07-29 12:20:00,63.08,63.08,63.01,63.03,137263.0,47.2887,47.2887,47.2362,47.2512,137263.0
2015-07-29 12:25:00,63.03,63.09,63.02,63.07,237071.0,47.2512,47.2962,47.2437,47.2812,237071.0
2015-07-29 12:30:00,63.07,63.09,63.03,63.03,50804.0,47.2812,47.2962,47.2512,47.2512,50804.0
2015-07-29 12:35:00,63.04,63.1,62.99,63.09,86486.0,47.2587,47.3037,47.2213,47.2962,86486.0
2015-07-29 12:40:00,63.09,63.1,63.03,63.04,45298.0,47.2962,47.3037,47.2512,47.2587,45298.0
2015-07-29 12:45:00,63.04,63.09,63.03,63.09,41599.0,47.2587,47.2962,47.2512,47.2962,41599.0
2015-07-29 12:50:00,63.09,63.1,63.06,63.09,66119.0,47.2962,47.3037,47.2737,47.2962,66119.0
2015-07-29 12:55:00,63.1,63.16,63.09,63.16,76999.0,47.3037,47.3487,47.2962,47.3487,76999.0
2015-07-29 13:00:00,63.16,63.19,63.15,63.19,82551.0,47.3487,47.3712,47.3412,47.3712,82551.0
2015-07-29 13:05:00,63.19,63.24,63.19,63.22,100517.0,47.3712,47.4087,47.3712,47.3937,100517.0
2015-07-29 13:10:00,63.22,63.29,63.22,63.26,72497.0,47.3937,47.4462,47.3937,47.4237,72497.0
2015-07-29 13:15:00,63.25,63.27,63.23,63.23,83035.0,47.4162,47.4312,47.4012,47.4012,83035.0
2015-07-29 13:20:00,63.24,63.26,63.23,63.24,38064.0,47.4087,47.4237,47.4012,47.4087,38064.0
2015-07-29 13:25:00,63.25,63.27,63.23,63.24,48365.0,47.4162,47.4312,47.4012,47.4087,48365.0
2015-07-29 13:30:00,63.24,63.27,63.23,63.25,46173.0,47.4087,47.4312,47.4012,47.4162,46173.0
2015-07-29 13:35:00,63.24,63.3,63.24,63.29,90954.0,47.4087,47.4536,47.4087,47.4462,90954.0
2015-07-29 13:40:00,63.29,63.32,63.29,63.3,49559.0,47.4462,47.4686,47.4462,47.4536,49559.0
2015-07-29 13:45:00,63.31,63.31,63.27,63.28,61959.0,47.4611,47.4611,47.4312,47.4387,61959.0
2015-07-29 13:50:00,63.29,63.32,63.28,63.28,85110.0,47.4462,47.4686,47.4387,47.4387,85110.0
2015-07-29 13:55:00,63.28,63.29,63.27,63.27,47315.0,47.4387,47.4462,47.4312,47.4312,47315.0
2015-07-29 14:00:00,63.28,63.55,63.21,63.25,172094.0,47.4387,47.6411,47.3862,47.4162,172094.0
2015-07-29 14:05:00,63.26,63.36,63.24,63.32,110811.0,47.4237,47.4986,47.4087,47.4686,110811.0
2015-07-29 14:10:00,63.32,63.48,63.31,63.41,99278.0,47.4686,47.5886,47.4611,47.5361,99278.0
2015-07-29 14:15:00,63.42,63.52,63.41,63.51,66007.0,47.5436,47.6186,47.5361,47.6111,66007.0
2015-07-29 14:20:00,63.51,63.56,63.43,63.43,80030.0,47.6111,47.6486,47.5511,47.5511,80030.0
2015-07-29 14:25:00,63.43,63.45,63.39,63.42,69182.0,47.5511,47.5661,47.5211,47.5436,69182.0
2015-07-29 14:30:00,63.42,63.44,63.4,63.41,79834.0,47.5436,47.5586,47.5286,47.5361,79834.0
2015-07-29 14:35:00,63.42,63.43,63.38,63.4,67333.0,47.5436,47.5511,47.5136,47.5286,67333.0
2015-07-29 14:40:00,63.4,63.5,63.4,63.45,101398.0,47.5286,47.6036,47.5286,47.5661,101398.0
2015-07-29 14:45:00,63.45,63.5,63.42,63.45,120560.0,47.5661,47.6036,47.5436,47.5661,120560.0
2015-07-29 14:50:00,63.44,63.5,63.43,63.45,74479.0,47.5586,47.6036,47.5511,47.5661,74479.0
2015-07-29 14:55:00,63.45,63.56,63.45,63.51,106021.0,47.5661,47.6486,47.5661,47.6111,106021.0
2015-07-29 15:00:00,63.51,63.52,63.42,63.43,86637.0,47.6111,47.6186,47.5436,47.5511,86637.0
2015-07-29 15:05:00,63.43,63.44,63.34,63.34,99577.0,47.5511,47.5586,47.4836,47.4836,99577.0
2015-07-29 15:10:00,63.34,63.36,63.33,63.34,122755.0,47.4836,47.4986,47.4761,47.4836,122755.0
2015-07-29 15:15:00,63.35,63.36,63.31,63.31,119460.0,47.4911,47.4986,47.4611,47.4611,119460.0
2015-07-29 15:20:00,63.32,63.32,63.29,63.3,122345.0,47.4686,47.4686,47.4462,47.4536,122345.0
2015-07-29 15:25:00,63.3,63.33,63.29,63.3,181643.0,47.4536,47.4761,47.4462,47.4536,181643.0
2015-07-29 15:30:00,63.3,63.36,63.23,63.27,150862.0,47.4536,47.4986,47.4012,47.4312,150862.0
2015-07-29 15:35:00,63.27,63.29,63.24,63.28,124496.0,47.4312,47.4462,47.4087,47.4387,124496.0
2015-07-29 15:40:00,63.28,63.3,63.25,63.27,173820.0,47.4387,47.4536,47.4162,47.4312,173820.0
2015-07-29 15:45:00,63.27,63.28,63.25,63.26,167158.0,47.4312,47.4387,47.4162,47.4237,167158.0
2015-07-29 15:50:00,63.26,63.27,63.22,63.23,230004.0,47.4237,47.4312,47.3937,47.4012,230004.0
2015-07-29 15:55:00,63.24,63.27,63.14,63.16,367212.0,47.4087,47.4312,47.3337,47.3487,367212.0
2015-07-30 09:30:00,62.9,63.13,62.8,63.07,327954.0,47.1538,47.3262,47.0788,47.2812,327954.0
2015-07-30 09:35:00,63.07,63.34,63.07,63.26,228117.0,47.2812,47.4836,47.2812,47.4237,228117.0
2015-07-30 09:40:00,63.29,63.51,63.26,63.5,202211.0,47.4462,47.6111,47.4237,47.6036,202211.0
2015-07-30 09:45:00,63.5,63.55,63.44,63.51,173410.0,47.6036,47.6411,47.5586,47.6111,173410.0
2015-07-30 09:50:00,63.51,63.62,63.45,63.59,109671.0,47.6111,47.6935,47.5661,47.6711,109671.0
2015-07-30 09:55:00,63.59,63.61,63.55,63.56,129993.0,47.6711,47.686,47.6411,47.6486,129993.0
2015-07-30 10:00:00,63.57,63.75,63.55,63.75,179015.0,47.6561,47.791,47.6411,47.791,179015.0
2015-07-30 10:05:00,63.75,63.83,63.72,63.82,191514.0,47.791,47.851,47.7685,47.8435,191514.0
2015-07-30 10:10:00,63.81,63.96,63.8,63.94,198242.0,47.836,47.9484,47.8285,47.9334,198242.0
2015-07-30 10:15:00,63.95,63.96,63.9,63.94,171729.0,47.9409,47.9484,47.9034,47.9334,171729.0
2015-07-30 10:20:00,63.94,64.01,63.93,64.0,234417.0,47.9334,47.9859,47.9259,47.9784,234417.0
2015-07-30 10:25:00,64.0,64.09,63.97,64.07,172675.0,47.9784,48.0459,47.9559,48.0309,172675.0
2015-07-30 10:30:00,64.06,64.15,64.06,64.1,131384.0,48.0234,48.0909,48.0234,48.0534,131384.0
2015-07-30 10:35:00,64.1,64.13,64.06,64.12,118811.0,48.0534,48.0759,48.0234,48.0684,118811.0
2015-07-30 10:40:00,64.12,64.35,64.12,64.29,244756.0,48.0684,48.2408,48.0684,48.1958,244756.0
2015-07-30 10:45:00,64.3,64.34,64.18,64.18,139068.0,48.2033,48.2333,48.1134,48.1134,139068.0
2015-07-30 10:50:00,64.19,64.23,64.09,64.16,85051.0,48.1208,48.1508,48.0459,48.0984,85051.0
2015-07-30 10:55:00,64.16,64.17,64.08,64.09,76484.0,48.0984,48.1059,48.0384,48.0459,76484.0
2015-07-30 11:00:00,64.08,64.11,63.93,63.99,180933.0,48.0384,48.0609,47.9259,47.9709,180933.0
2015-07-30 11:05:00,64.0,64.02,63.87,63.94,231717.0,47.9784,47.9934,47.881,47.9334,231717.0
2015-07-30 11:10:00,63.94,64.06,63.93,64.05,91088.0,47.9334,48.0234,47.9259,48.0159,91088.0
2015-07-30 11:15:00,64.06,64.17,64.05,64.06,139726.0,48.0234,48.1059,48.0159,48.0234,139726.0
2015-07-30 11:20:00,64.06,64.16,64.06,64.12,88624.0,48.0234,48.0984,48.0234,48.0684,88624.0
2015-07-30 11:25:00,64.13,64.17,64.11,64.12,67422.0,48.0759,48.1059,48.0609,48.0684,67422.0
2015-07-30 11:30:00,64.13,64.16,64.09,64.15,50074.0,48.0759,48.0984,48.0459,48.0909,50074.0
2015-07-30 11:35:00,64.15,64.18,64.13,64.16,38578.0,48.0909,48.1134,48.0759,48.0984,38578.0
2015-07-30 11:40:00,64.17,64.18,64.12,64.15,55424.0,48.1059,48.1134,48.0684,48.0909,55424.0
2015-07-30 11:45:00,64.16,64.25,64.14,64.21,118242.0,48.0984,48.1658,48.0834,48.1358,118242.0
2015-07-30 11:50:00,64.21,64.26,64.15,64.15,58079.0,48.1358,48.1733,48.0909,48.0909,58079.0
2015-07-30 11:55:00,64.14,64.16,64.08,64.1,335995.0,48.0834,48.0984,48.0384,48.0534,335995.0
2015-07-30 12:00:00,64.11,64.12,64.07,64.07,342469.0,48.0609,48.0684,48.0309,48.0309,342469.0
2015-07-30 12:05:00,64.08,64.16,64.04,64.15,67247.0,48.0384,48.0984,48.0084,48.0909,67247.0
2015-07-30 12:10:00,64.16,64.18,64.12,64.16,51701.0,48.0984,48.1134,48.0684,48.0984,51701.0
2015-07-30 12:15:00,64.16,64.26,64.14,64.23,55301.0,48.0984,48.1733,48.0834,48.1508,55301.0
2015-07-30 12:20:00,64.23,64.24,64.21,64.23,33350.0,48.1508,48.1583,48.1358,48.1508,33350.0
2015-07-30 12:25:00,64.23,64.3,64.22,64.23,73415.0,48.1508,48.2033,48.1433,48.1508,73415.0
2015-07-30 12:30:00,64.23,64.26,64.14,64.14,35588.0,48.1508,48.1733,48.0834,48.0834,35588.0
2015-07-30 12:35:00,64.14,64.18,64.12,64.17,27395.0,48.0834,48.1134,48.0684,48.1059,27395.0
2015-07-30 12:40:00,64.18,64.22,64.16,64.19,42297.0,48.1134,48.1433,48.0984,48.1208,42297.0
2015-07-30 12:45:00,64.19,64.2,64.15,64.19,50765.0,48.1208,48.1283,48.0909,48.1208,50765.0
2015-07-30 12:50:00,64.2,64.26,64.19,64.23,42508.0,48.1283,48.1733,48.1208,48.1508,42508.0
2015-07-30 12:55:00,64.23,64.26,64.2,64.23,120771.0,48.1508,48.1733,48.1283,48.1508,120771.0
2015-07-30 13:00:00,64.23,64.27,64.19,64.2,63596.0,48.1508,48.1808,48.1208,48.1283,63596.0
2015-07-30 13:05:00,64.2,64.2,64.13,64.17,57716.0,48.1283,48.1283,48.0759,48.1059,57716.0
2015-07-30 13:10:00,64.16,64.17,64.13,64.14,42267.0,48.0984,48.1059,48.0759,48.0834,42267.0
2015-07-30 13:15:00,64.15,64.27,64.15,64.26,69447.0,48.0909,48.1808,48.0909,48.1733,69447.0
2015-07-30 13:20:00,64.26,64.34,64.26,64.32,133041.0,48.1733,48.2333,48.1733,48.2183,133041.0
2015-07-30 13:25:00,64.32,64.42,64.32,64.41,126092.0,48.2183,48.2933,48.2183,48.2858,126092.0
2015-07-30 13:30:00,64.4,64.42,64.35,64.37,128679.0,48.2783,48.2933,48.2408,48.2558,128679.0
2015-07-30 13:35:00,64.36,64.42,64.34,64.39,178333.0,48.2483,48.2933,48.2333,48.2708,178333.0
2015-07-30 13:40:00,64.39,64.41,64.35,64.4,90660.0,48.2708,48.2858,48.2408,48.2783,90660.0
2015-07-30 13:45:00,64.4,64.5,64.38,64.49,92177.0,48.2783,48.3532,48.2633,48.3457,92177.0
2015-07-30 13:50:00,64.5,64.56,64.4,64.42,169897.0,48.3532,48.3982,48.2783,48.2933,169897.0
2015-07-30 13:55:00,64.42,64.48,64.38,64.46,97295.0,48.2933,48.3383,48.2633,48.3233,97295.0
2015-07-30 14:00:00,64.46,64.56,64.44,64.55,103082.0,48.3233,48.3982,48.3083,48.3907,103082.0
2015-07-30 14:05:00,64.55,64.56,64.45,64.45,98479.0,48.3907,48.3982,48.3158,48.3158,98479.0
2015-07-30 14:10:00,64.46,64.54,64.45,64.51,78079.0,48.3233,48.3832,48.3158,48.3607,78079.0
2015-07-30 14:15:00,64.51,64.55,64.49,64.54,124871.0,48.3607,48.3907,48.3457,48.3832,124871.0
2015-07-30 14:20:00,64.54,64.59,64.49,64.53,90267.0,48.3832,48.4207,48.3457,48.3757,90267.0
2015-07-30 14:25:00,64.53,64.6,64.52,64.57,79552.0,48.3757,48.4282,48.3682,48.4057,79552.0
2015-07-30 14:30:00,64.57,64.67,64.56,64.61,183585.0,48.4057,48.4807,48.3982,48.4357,183585.0
2015-07-30 14:35:00,64.61,64.67,64.56,64.67,294670.0,48.4357,48.4807,48.3982,48.4807,294670.0
2015-07-30 14:40:00,64.67,64.76,64.66,64.67,108516.0,48.4807,48.5482,48.4732,48.4807,108516.0
2015-07-30 14:45:00,64.67,64.73,64.62,64.73,109128.0,48.4807,48.5257,48.4432,48.5257,109128.0
2015-07-30 14:50:00,64.73,64.78,64.55,64.58,269391.0,48.5257,48.5631,48.3907,48.4132,269391.0
2015-07-30 14:55:00,64.58,64.65,64.51,64.62,294675.0,48.4132,48.4657,48.3607,48.4432,294675.0
2015-07-30 15:00:00,64.61,64.66,64.55,64.58,109647.0,48.4357,48.4732,48.3907,48.4132,109647.0
2015-07-30 15:05:00,64.57,64.58,64.48,64.49,167656.0,48.4057,48.4132,48.3383,48.3457,167656.0
2015-07-30 15:10:00,64.5,64.51,64.47,64.49,103557.0,48.3532,48.3607,48.3308,48.3457,103557.0
2015-07-30 15:15:00,64.49,64.57,64.48,64.54,70683.0,48.3457,48.4057,48.3383,48.3832,70683.0
2015-07-30 15:20:00,64.53,64.56,64.51,64.52,98592.0,48.3757,48.3982,48.3607,48.3682,98592.0
2015-07-30 15:25:00,64.52,64.59,64.52,64.55,132566.0,48.3682,48.4207,48.3682,48.3907,132566.0
2015-07-30 15:30:00,64.56,64.61,64.54,64.59,127083.0,48.3982,48.4357,48.3832,48.4207,127083.0
2015-07-30 15:35:00,64.59,64.61,64.54,64.58,160618.0,48.4207,48.4357,48.3832,48.4132,160618.0
2015-07-30 15:40:00,64.58,64.71,64.57,64.59,231284.0,48.4132,48.5107,48.4057,48.4207,231284.0
2015-07-30 15:45:00,64.6,64.6,64.5,64.5,245464.0,48.4282,48.4282,48.3532,48.3532,245464.0
2015-07-30 15:50:00,64.5,64.51,64.43,64.47,429882.0,48.3532,48.3607,48.3008,48.3308,429882.0
2015-07-30 15:55:00,64.47,64.5,64.4,64.4,851902.0,48.3308,48.3532,48.2783,48.2783,851902.0
2015-07-31 09:30:00,64.66,64.78,64.56,64.73,244463.0,48.4732,48.5631,48.3982,48.5257,244463.0
2015-07-31 09:35:00,64.73,64.8,64.62,64.64,161909.0,48.5257,48.5781,48.4432,48.4582,161909.0
2015-07-31 09:40:00,64.63,64.65,64.53,64.61,107146.0,48.4507,48.4657,48.3757,48.4357,107146.0
2015-07-31 09:45:00,64.63,64.65,64.53,64.56,122882.0,48.4507,48.4657,48.3757,48.3982,122882.0
2015-07-31 09:50:00,64.56,64.66,64.53,64.64,152645.0,48.3982,48.4732,48.3757,48.4582,152645.0
2015-07-31 09:55:00,64.65,64.68,64.53,64.53,96304.0,48.4657,48.4882,48.3757,48.3757,96304.0
2015-07-31 10:00:00,64.54,64.66,64.54,64.56,131324.0,48.3832,48.4732,48.3832,48.3982,131324.0
2015-07-31 10:05:00,64.56,64.62,64.51,64.6,116532.0,48.3982,48.4432,48.3607,48.4282,116532.0
2015-07-31 10:10:00,64.59,64.62,64.49,64.52,149330.0,48.4207,48.4432,48.3457,48.3682,149330.0
2015-07-31 10:15:00,64.51,64.61,64.51,64.53,103720.0,48.3607,48.4357,48.3607,48.3757,103720.0
2015-07-31 10:20:00,64.53,64.62,64.52,64.57,75643.0,48.3757,48.4432,48.3682,48.4057,75643.0
2015-07-31 10:25:00,64.59,64.65,64.57,64.62,129032.0,48.4207,48.4657,48.4057,48.4432,129032.0
2015-07-31 10:30:00,64.62,64.66,64.6,64.64,153348.0,48.4432,48.4732,48.4282,48.4582,153348.0
2015-07-31 10:35:00,64.64,64.67,64.58,64.6,80087.0,48.4582,48.4807,48.4132,48.4282,80087.0
2015-07-31 10:40:00,64.6,64.62,64.58,64.59,87018.0,48.4282,48.4432,48.4132,48.4207,87018.0
2015-07-31 10:45:00,64.59,64.65,64.58,64.64,80803.0,48.4207,48.4657,48.4132,48.4582,80803.0
2015-07-31 10:50:00,64.63,64.65,64.6,64.61,79709.0,48.4507,48.4657,48.4282,48.4357,79709.0
2015-07-31 10:55:00,64.61,64.68,64.61,64.64,102272.0,48.4357,48.4882,48.4357,48.4582,102272.0
2015-07-31 11:00:00,64.63,64.67,64.61,64.67,256877.0,48.4507,48.4807,48.4357,48.4807,256877.0
2015-07-31 11:05:00,64.67,64.73,64.64,64.67,133703.0,48.4807,48.5257,48.4582,48.4807,133703.0
2015-07-31 11:10:00,64.67,64.73,64.65,64.67,147233.0,48.4807,48.5257,48.4657,48.4807,147233.0
2015-07-31 11:15:00,64.66,64.76,64.66,64.71,78008.0,48.4732,48.5482,48.4732,48.5107,78008.0
2015-07-31 11:20:00,64.71,64.74,64.7,64.71,113194.0,48.5107,48.5332,48.5032,48.5107,113194.0
2015-07-31 11:25:00,64.72,64.86,64.71,64.82,91106.0,48.5182,48.6231,48.5107,48.5931,91106.0
2015-07-31 11:30:00,64.82,64.85,64.71,64.76,136366.0,48.5931,48.6156,48.5107,48.5482,136366.0
2015-07-31 11:35:00,64.76,64.84,64.76,64.82,77088.0,48.5482,48.6081,48.5482,48.5931,77088.0
2015-07-31 11:40:00,64.83,64.83,64.79,64.79,42160.0,48.6006,48.6006,48.5706,48.5706,42160.0
2015-07-31 11:45:00,64.79,64.85,64.78,64.84,57161.0,48.5706,48.6156,48.5631,48.6081,57161.0
2015-07-31 11:50:00,64.83,64.85,64.8,64.81,63810.0,48.6006,48.6156,48.5781,48.5856,63810.0
2015-07-31 11:55:00,64.82,64.83,64.8,64.82,33262.0,48.5931,48.6006,48.5781,48.5931,33262.0
2015-07-31 12:00:00,64.82,64.88,64.82,64.88,97135.0,48.5931,48.6381,48.5931,48.6381,97135.0
2015-07-31 12:05:00,64.88,64.91,64.84,64.86,134416.0,48.6381,48.6606,48.6081,48.6231,134416.0
2015-07-31 12:10:00,64.86,64.91,64.85,64.9,67683.0,48.6231,48.6606,48.6156,48.6531,67683.0
2015-07-31 12:15:00,64.91,64.95,64.88,64.88,99221.0,48.6606,48.6906,48.6381,48.6381,99221.0
2015-07-31 12:20:00,64.89,64.89,64.8,64.83,50483.0,48.6456,48.6456,48.5781,48.6006,50483.0
2015-07-31 12:25:00,64.82,64.83,64.77,64.79,60388.0,48.5931,48.6006,48.5557,48.5706,60388.0
2015-07-31 12:30:00,64.79,64.8,64.7,64.78,139134.0,48.5706,48.5781,48.5032,48.5631,139134.0
2015-07-31 12:35:00,64.78,64.79,64.69,64.7,58959.0,48.5631,48.5706,48.4957,48.5032,58959.0
2015-07-31 12:40:00,64.7,64.71,64.68,64.71,47093.0,48.5032,48.5107,48.4882,48.5107,47093.0
2015-07-31 12:45:00,64.71,64.79,64.7,64.75,45129.0,48.5107,48.5706,48.5032,48.5407,45129.0
2015-07-31 12:50:00,64.75,64.82,64.74,64.77,209055.0,48.5407,48.5931,48.5332,48.5557,209055.0
2015-07-31 12:55:00,64.76,64.78,64.72,64.75,87818.0,48.5482,48.5631,48.5182,48.5407,87818.0
2015-07-31 13:00:00,64.75,64.76,64.66,64.69,195001.0,48.5407,48.5482,48.4732,48.4957,195001.0
2015-07-31 13:05:00,64.69,64.74,64.68,64.72,42700.0,48.4957,48.5332,48.4882,48.5182,42700.0
2015-07-31 13:10:00,64.73,64.74,64.71,64.72,63041.0,48.5257,48.5332,48.5107,48.5182,63041.0
2015-07-31 13:15:00,64.72,64.73,64.67,64.71,38184.0,48.5182,48.5257,48.4807,48.5107,38184.0
2015-07-31 13:20:00,64.71,64.74,64.7,64.73,42079.0,48.5107,48.5332,48.5032,48.5257,42079.0
2015-07-31 13:25:00,64.73,64.74,64.68,64.71,52231.0,48.5257,48.5332,48.4882,48.5107,52231.0
2015-07-31 13:30:00,64.7,64.72,64.67,64.68,60180.0,48.5032,48.5182,48.4807,48.4882,60180.0
2015-07-31 13:35:00,64.69,64.69,64.57,64.6,65378.0,48.4957,48.4957,48.4057,48.4282,65378.0
2015-07-31 13:40:00,64.61,64.65,64.6,64.63,59424.0,48.4357,48.4657,48.4282,48.4507,59424.0
2015-07-31 13:45:00,64.62,64.69,64.62,64.66,56973.0,48.4432,48.4957,48.4432,48.4732,56973.0
2015-07-31 13:50:00,64.64,64.72,64.63,64.69,52947.0,48.4582,48.5182,48.4507,48.4957,52947.0
2015-07-31 13:55:00,64.69,64.75,64.68,64.71,58255.0,48.4957,48.5407,48.4882,48.5107,58255.0
2015-07-31 14:00:00,64.71,64.78,64.7,64.7,66559.0,48.5107,48.5631,48.5032,48.5032,66559.0
2015-07-31 14:05:00,64.7,64.74,64.69,64.72,93716.0,48.5032,48.5332,48.4957,48.5182,93716.0
2015-07-31 14:10:00,64.72,64.73,64.58,64.59,112982.0,48.5182,48.5257,48.4132,48.4207,112982.0
2015-07-31 14:15:00,64.58,64.59,64.47,64.47,80311.0,48.4132,48.4207,48.3308,48.3308,80311.0
2015-07-31 14:20:00,64.48,64.51,64.4,64.45,134458.0,48.3383,48.3607,48.2783,48.3158,134458.0
2015-07-31 14:25:00,64.45,64.54,64.42,64.53,102160.0,48.3158,48.3832,48.2933,48.3757,102160.0
2015-07-31 14:30:00,64.54,64.56,64.5,64.53,73021.0,48.3832,48.3982,48.3532,48.3757,73021.0
2015-07-31 14:35:00,64.52,64.53,64.37,64.4,68362.0,48.3682,48.3757,48.2558,48.2783,68362.0
2015-07-31 14:40:00,64.41,64.48,64.4,64.48,98701.0,48.2858,48.3383,48.2783,48.3383,98701.0
2015-07-31 14:45:00,64.48,64.49,64.42,64.46,127766.0,48.3383,48.3457,48.2933,48.3233,127766.0
2015-07-31 14:50:00,64.46,64.54,64.45,64.53,50283.0,48.3233,48.3832,48.3158,48.3757,50283.0
2015-07-31 14:55:00,64.53,64.56,64.5,64.52,69691.0,48.3757,48.3982,48.3532,48.3682,69691.0
2015-07-31 15:00:00,64.51,64.56,64.49,64.54,93599.0,48.3607,48.3982,48.3457,48.3832,93599.0
2015-07-31 15:05:00,64.53,64.54,64.4,64.41,84718.0,48.3757,48.3832,48.2783,48.2858,84718.0
2015-07-31 15:10:00,64.41,64.45,64.38,64.39,73173.0,48.2858,48.3158,48.2633,48.2708,73173.0
2015-07-31 15:15:00,64.39,64.45,64.39,64.44,75175.0,48.2708,48.3158,48.2708,48.3083,75175.0
2015-07-31 15:20:00,64.45,64.46,64.38,64.44,79565.0,48.3158,48.3233,48.2633,48.3083,79565.0
2015-07-31 15:25:00,64.44,64.46,64.36,64.39,99816.0,48.3083,48.3233,48.2483,48.2708,99816.0
2015-07-31 15:30:00,64.4,64.45,64.37,64.42,104807.0,48.2783,48.3158,48.2558,48.2933,104807.0
2015-07-31 15:35:00,64.41,64.46,64.38,64.38,110087.0,48.2858,48.3233,48.2633,48.2633,110087.0
2015-07-31 15:40:00,64.38,64.38,64.24,64.25,228691.0,48.2633,48.2633,48.1583,48.1658,228691.0
2015-07-31 15:45:00,64.25,64.38,64.23,64.34,167999.0,48.1658,48.2633,48.1508,48.2333,167999.0
2015-07-31 15:50:00,64.34,64.36,64.28,64.36,210690.0,48.2333,48.2483,48.1883,48.2483,210690.0
2015-07-31 15:55:00,64.35,64.42,64.34,64.38,389115.0,48.2408,48.2933,48.2333,48.2633,389115.0
2015-08-03 09:30:00,64.35,64.37,64.13,64.3,245266.0,48.2408,48.2558,48.0759,48.2033,245266.0
2015-08-03 09:35:00,64.3,64.35,64.18,64.24,114978.0,48.2033,48.2408,48.1134,48.1583,114978.0
2015-08-03 09:40:00,64.24,64.39,64.15,64.26,177318.0,48.1583,48.2708,48.0909,48.1733,177318.0
2015-08-03 09:45:00,64.26,64.35,64.21,64.32,128915.0,48.1733,48.2408,48.1358,48.2183,128915.0
2015-08-03 09:50:00,64.31,64.38,64.3,64.33,85679.0,48.2108,48.2633,48.2033,48.2258,85679.0
2015-08-03 09:55:00,64.33,64.42,64.33,64.38,109749.0,48.2258,48.2933,48.2258,48.2633,109749.0
2015-08-03 10:00:00,64.37,64.47,64.37,64.38,86953.0,48.2558,48.3308,48.2558,48.2633,86953.0
2015-08-03 10:05:00,64.39,64.44,64.34,64.37,80465.0,48.2708,48.3083,48.2333,48.2558,80465.0
2015-08-03 10:10:00,64.36,64.48,64.36,64.45,134961.0,48.2483,48.3383,48.2483,48.3158,134961.0
2015-08-03 10:15:00,64.45,64.5,64.41,64.44,87096.0,48.3158,48.3532,48.2858,48.3083,87096.0
2015-08-03 10:20:00,64.44,64.48,64.43,64.45,58691.0,48.3083,48.3383,48.3008,48.3158,58691.0
2015-08-03 10:25:00,64.44,64.47,64.38,64.45,92507.0,48.3083,48.3308,48.2633,48.3158,92507.0
2015-08-03 10:30:00,64.45,64.46,64.33,64.42,74424.0,48.3158,48.3233,48.2258,48.2933,74424.0
2015-08-03 10:35:00,64.42,64.45,64.36,64.45,80100.0,48.2933,48.3158,48.2483,48.3158,80100.0
2015-08-03 10:40:00,64.46,64.52,64.4,64.42,74413.0,48.3233,48.3682,48.2783,48.2933,74413.0
2015-08-03 10:45:00,64.42,64.59,64.4,64.57,124679.0,48.2933,48.4207,48.2783,48.4057,124679.0
2015-08-03 10:50:00,64.57,64.58,64.48,64.48,131517.0,48.4057,48.4132,48.3383,48.3383,131517.0
2015-08-03 10:55:00,64.48,64.51,64.43,64.46,135087.0,48.3383,48.3607,48.3008,48.3233,135087.0
2015-08-03 11:00:00,64.47,64.48,64.4,64.42,80821.0,48.3308,48.3383,48.2783,48.2933,80821.0
2015-08-03 11:05:00,64.42,64.51,64.42,64.51,111676.0,48.2933,48.3607,48.2933,48.3607,111676.0
2015-08-03 11:10:00,64.51,64.58,64.49,64.56,140849.0,48.3607,48.4132,48.3457,48.3982,140849.0
2015-08-03 11:15:00,64.56,64.61,64.55,64.6,60563.0,48.3982,48.4357,48.3907,48.4282,60563.0
2015-08-03 11:20:00,64.59,64.62,64.54,64.57,78492.0,48.4207,48.4432,48.3832,48.4057,78492.0
2015-08-03 11:25:00,64.56,64.61,64.55,64.59,114047.0,48.3982,48.4357,48.3907,48.4207,114047.0
2015-08-03 11:30:00,64.6,64.71,64.58,64.63,108961.0,48.4282,48.5107,48.4132,48.4507,108961.0
2015-08-03 11:35:00,64.63,64.66,64.59,64.6,86598.0,48.4507,48.4732,48.4207,48.4282,86598.0
2015-08-03 11:40:00,64.59,64.62,64.55,64.62,98600.0,48.4207,48.4432,48.3907,48.4432,98600.0
2015-08-03 11:45:00,64.61,64.64,64.56,64.59,79272.0,48.4357,48.4582,48.3982,48.4207,79272.0
2015-08-03 11:50:00,64.59,64.62,64.55,64.58,97452.0,48.4207,48.4432,48.3907,48.4132,97452.0
2015-08-03 11:55:00,64.59,64.6,64.53,64.55,82919.0,48.4207,48.4282,48.3757,48.3907,82919.0
2015-08-03 12:00:00,64.55,64.55,64.48,64.55,151260.0,48.3907,48.3907,48.3383,48.3907,151260.0
2015-08-03 12:05:00,64.55,64.58,64.52,64.54,78239.0,48.3907,48.4132,48.3682,48.3832,78239.0
2015-08-03 12:10:00,64.54,64.6,64.51,64.52,355163.0,48.3832,48.4282,48.3607,48.3682,355163.0
2015-08-03 12:15:00,64.53,64.53,64.43,64.46,156667.0,48.3757,48.3757,48.3008,48.3233,156667.0
2015-08-03 12:20:00,64.45,64.54,64.45,64.52,53624.0,48.3158,48.3832,48.3158,48.3682,53624.0
2015-08-03 12:25:00,64.51,64.54,64.44,64.46,154761.0,48.3607,48.3832,48.3083,48.3233,154761.0
2015-08-03 12:30:00,64.46,64.46,64.4,64.42,72097.0,48.3233,48.3233,48.2783,48.2933,72097.0
2015-08-03 12:35:00,64.41,64.44,64.39,64.42,64893.0,48.2858,48.3083,48.2708,48.2933,64893.0
2015-08-03 12:40:00,64.42,64.43,64.34,64.4,120348.0,48.2933,48.3008,48.2333,48.2783,120348.0
2015-08-03 12:45:00,64.39,64.39,64.3,64.33,113822.0,48.2708,48.2708,48.2033,48.2258,113822.0
2015-08-03 12:50:00,64.34,64.34,64.25,64.25,95079.0,48.2333,48.2333,48.1658,48.1658,95079.0
2015-08-03 12:55:00,64.26,64.29,64.22,64.26,94163.0,48.1733,48.1958,48.1433,48.1733,94163.0
2015-08-03 13:00:00,64.25,64.26,64.2,64.23,102540.0,48.1658,48.1733,48.1283,48.1508,102540.0
2015-08-03 13:05:00,64.24,64.24,64.11,64.13,68504.0,48.1583,48.1583,48.0609,48.0759,68504.0
2015-08-03 13:10:00,64.12,64.16,64.08,64.12,58105.0,48.0684,48.0984,48.0384,48.0684,58105.0
2015-08-03 13:15:00,64.12,64.15,64.1,64.11,43513.0,48.0684,48.0909,48.0534,48.0609,43513.0
2015-08-03 13:20:00,64.12,64.17,64.11,64.14,85413.0,48.0684,48.1059,48.0609,48.0834,85413.0
2015-08-03 13:25:00,64.15,64.2,64.12,64.17,62455.0,48.0909,48.1283,48.0684,48.1059,62455.0
2015-08-03 13:30:00,64.17,64.24,64.13,64.23,113875.0,48.1059,48.1583,48.0759,48.1508,113875.0
2015-08-03 13:35:00,64.21,64.23,64.16,64.19,67417.0,48.1358,48.1508,48.0984,48.1208,67417.0
2015-08-03 13:40:00,64.19,64.24,64.18,64.24,110077.0,48.1208,48.1583,48.1134,48.1583,110077.0
2015-08-03 13:45:00,64.24,64.25,64.19,64.23,180860.0,48.1583,48.1658,48.1208,48.1508,180860.0
2015-08-03 13:50:00,64.23,64.31,64.23,64.29,64926.0,48.1508,48.2108,48.1508,48.1958,64926.0
2015-08-03 13:55:00,64.28,64.32,64.26,64.31,155566.0,48.1883,48.2183,48.1733,48.2108,155566.0
2015-08-03 14:00:00,64.3,64.35,64.21,64.33,95927.0,48.2033,48.2408,48.1358,48.2258,95927.0
2015-08-03 14:05:00,64.32,64.34,64.25,64.3,166109.0,48.2183,48.2333,48.1658,48.2033,166109.0
2015-08-03 14:10:00,64.3,64.34,64.29,64.31,108433.0,48.2033,48.2333,48.1958,48.2108,108433.0
2015-08-03 14:15:00,64.31,64.33,64.27,64.33,138751.0,48.2108,48.2258,48.1808,48.2258,138751.0
2015-08-03 14:20:00,64.33,64.37,64.28,64.34,337179.0,48.2258,48.2558,48.1883,48.2333,337179.0
2015-08-03 14:25:00,64.34,64.38,64.27,64.34,51829.0,48.2333,48.2633,48.1808,48.2333,51829.0
2015-08-03 14:30:00,64.34,64.39,64.31,64.39,71574.0,48.2333,48.2708,48.2108,48.2708,71574.0
2015-08-03 14:35:00,64.4,64.44,64.33,64.39,66350.0,48.2783,48.3083,48.2258,48.2708,66350.0
2015-08-03 14:40:00,64.39,64.44,64.37,64.4,49510.0,48.2708,48.3083,48.2558,48.2783,49510.0
2015-08-03 14:45:00,64.39,64.41,64.34,64.36,95679.0,48.2708,48.2858,48.2333,48.2483,95679.0
2015-08-03 14:50:00,64.35,64.39,64.32,64.36,62787.0,48.2408,48.2708,48.2183,48.2483,62787.0
2015-08-03 14:55:00,64.36,64.39,64.28,64.36,100605.0,48.2483,48.2708,48.1883,48.2483,100605.0
2015-08-03 15:00:00,64.35,64.39,64.28,64.36,62319.0,48.2408,48.2708,48.1883,48.2483,62319.0
2015-08-03 15:05:00,64.35,64.39,64.31,64.36,87207.0,48.2408,48.2708,48.2108,48.2483,87207.0
2015-08-03 15:10:00,64.36,64.39,64.31,64.37,101454.0,48.2483,48.2708,48.2108,48.2558,101454.0
2015-08-03 15:15:00,64.37,64.37,64.24,64.26,136445.0,48.2558,48.2558,48.1583,48.1733,136445.0
2015-08-03 15:20:00,64.26,64.31,64.2,64.22,141701.0,48.1733,48.2108,48.1283,48.1433,141701.0
2015-08-03 15:25:00,64.23,64.31,64.22,64.29,126870.0,48.1508,48.2108,48.1433,48.1958,126870.0
2015-08-03 15:30:00,64.29,64.31,64.21,64.27,98098.0,48.1958,48.2108,48.1358,48.1808,98098.0
2015-08-03 15:35:00,64.28,64.36,64.24,64.35,111349.0,48.1883,48.2483,48.1583,48.2408,111349.0
2015-08-03 15:40:00,64.35,64.46,64.34,64.43,121175.0,48.2408,48.3233,48.2333,48.3008,121175.0
2015-08-03 15:45:00,64.43,64.45,64.39,64.42,125794.0,48.3008,48.3158,48.2708,48.2933,125794.0
2015-08-03 15:50:00,64.42,64.43,64.3,64.37,212155.0,48.2933,48.3008,48.2033,48.2558,212155.0
2015-08-03 15:55:00,64.36,64.44,64.3,64.43,321308.0,48.2483,48.3083,48.2033,48.3008,321308.0
2015-08-04 09:30:00,64.41,64.67,64.3,64.38,284457.0,48.2858,48.4807,48.2033,48.2633,284457.0
2015-08-04 09:35:00,64.39,64.6,64.35,64.38,110589.0,48.2708,48.4282,48.2408,48.2633,110589.0
2015-08-04 09:40:00,64.38,64.68,64.38,64.64,112124.0,48.2633,48.4882,48.2633,48.4582,112124.0
2015-08-04 09:45:00,64.64,64.65,64.55,64.59,120631.0,48.4582,48.4657,48.3907,48.4207,120631.0
2015-08-04 09:50:00,64.59,64.82,64.59,64.77,145429.0,48.4207,48.5931,48.4207,48.5557,145429.0
2015-08-04 09:55:00,64.77,64.8,64.61,64.69,96346.0,48.5557,48.5781,48.4357,48.4957,96346.0
2015-08-04 10:00:00,64.69,64.74,64.63,64.63,140106.0,48.4957,48.5332,48.4507,48.4507,140106.0
2015-08-04 10:05:00,64.64,64.65,64.56,64.64,185039.0,48.4582,48.4657,48.3982,48.4582,185039.0
2015-08-04 10:10:00,64.64,64.65,64.49,64.61,106618.0,48.4582,48.4657,48.3457,48.4357,106618.0
2015-08-04 10:15:00,64.61,64.67,64.54,64.62,89953.0,48.4357,48.4807,48.3832,48.4432,89953.0
2015-08-04 10:20:00,64.61,64.64,64.56,64.58,84746.0,48.4357,48.4582,48.3982,48.4132,84746.0
2015-08-04 10:25:00,64.58,64.68,64.58,64.64,80459.0,48.4132,48.4882,48.4132,48.4582,80459.0
2015-08-04 10:30:00,64.63,64.69,64.47,64.47,159706.0,48.4507,48.4957,48.3308,48.3308,159706.0
2015-08-04 10:35:00,64.48,64.48,64.34,64.35,90889.0,48.3383,48.3383,48.2333,48.2408,90889.0
2015-08-04 10:40:00,64.34,64.34,64.14,64.19,140556.0,48.2333,48.2333,48.0834,48.1208,140556.0
2015-08-04 10:45:00,64.19,64.26,64.13,64.13,94952.0,48.1208,48.1733,48.0759,48.0759,94952.0
2015-08-04 10:50:00,64.13,64.13,63.98,64.01,146626.0,48.0759,48.0759,47.9634,47.9859,146626.0
2015-08-04 10:55:00,64.01,64.01,63.88,63.91,93415.0,47.9859,47.9859,47.8885,47.9109,93415.0
2015-08-04 11:00:00,63.91,64.01,63.9,63.92,98669.0,47.9109,47.9859,47.9034,47.9184,98669.0
2015-08-04 11:05:00,63.92,63.97,63.86,63.89,282554.0,47.9184,47.9559,47.8735,47.8959,282554.0
2015-08-04 11:10:00,63.89,63.98,63.87,63.95,80273.0,47.8959,47.9634,47.881,47.9409,80273.0
2015-08-04 11:15:00,63.96,63.96,63.87,63.88,88627.0,47.9484,47.9484,47.881,47.8885,88627.0
2015-08-04 11:20:00,63.88,63.9,63.81,63.83,88348.0,47.8885,47.9034,47.836,47.851,88348.0
2015-08-04 11:25:00,63.84,63.92,63.82,63.92,104982.0,47.8585,47.9184,47.8435,47.9184,104982.0
2015-08-04 11:30:00,63.93,63.96,63.9,63.91,183201.0,47.9259,47.9484,47.9034,47.9109,183201.0
2015-08-04 11:35:00,63.91,63.97,63.91,63.93,87089.0,47.9109,47.9559,47.9109,47.9259,87089.0
2015-08-04 11:40:00,63.93,64.0,63.92,63.98,194868.0,47.9259,47.9784,47.9184,47.9634,194868.0
2015-08-04 11:45:00,63.98,64.01,63.95,63.97,106996.0,47.9634,47.9859,47.9409,47.9559,106996.0
2015-08-04 11:50:00,63.97,63.97,63.87,63.88,66271.0,47.9559,47.9559,47.881,47.8885,66271.0
2015-08-04 11:55:00,63.89,63.91,63.86,63.9,97680.0,47.8959,47.9109,47.8735,47.9034,97680.0
2015-08-04 12:00:00,63.9,63.93,63.87,63.87,48607.0,47.9034,47.9259,47.881,47.881,48607.0
2015-08-04 12:05:00,63.88,63.88,63.83,63.84,175506.0,47.8885,47.8885,47.851,47.8585,175506.0
2015-08-04 12:10:00,63.84,63.85,63.81,63.82,122388.0,47.8585,47.866,47.836,47.8435,122388.0
2015-08-04 12:15:00,63.81,63.81,63.75,63.77,128945.0,47.836,47.836,47.791,47.806,128945.0
2015-08-04 12:20:00,63.78,63.78,63.69,63.7,97724.0,47.8135,47.8135,47.746,47.7535,97724.0
2015-08-04 12:25:00,63.7,63.74,63.67,63.69,96067.0,47.7535,47.7835,47.731,47.746,96067.0
2015-08-04 12:30:00,63.68,63.69,63.62,63.63,90930.0,47.7385,47.746,47.6935,47.701,90930.0
2015-08-04 12:35:00,63.63,63.65,63.59,63.6,73637.0,47.701,47.716,47.6711,47.6785,73637.0
2015-08-04 12:40:00,63.6,63.62,63.53,63.53,193800.0,47.6785,47.6935,47.6261,47.6261,193800.0
2015-08-04 12:45:00,63.53,63.61,63.53,63.6,79066.0,47.6261,47.686,47.6261,47.6785,79066.0
2015-08-04 12:50:00,63.6,63.6,63.55,63.59,44782.0,47.6785,47.6785,47.6411,47.6711,44782.0
2015-08-04 12:55:00,63.6,63.61,63.53,63.54,76812.0,47.6785,47.686,47.6261,47.6336,76812.0
2015-08-04 13:00:00,63.53,63.54,63.49,63.5,80203.0,47.6261,47.6336,47.5961,47.6036,80203.0
2015-08-04 13:05:00,63.49,63.51,63.48,63.49,85597.0,47.5961,47.6111,47.5886,47.5961,85597.0
2015-08-04 13:10:00,63.5,63.5,63.45,63.48,115820.0,47.6036,47.6036,47.5661,47.5886,115820.0
2015-08-04 13:15:00,63.48,63.55,63.48,63.53,100233.0,47.5886,47.6411,47.5886,47.6261,100233.0
2015-08-04 13:20:00,63.54,63.56,63.53,63.53,77851.0,47.6336,47.6486,47.6261,47.6261,77851.0
2015-08-04 13:25:00,63.54,63.56,63.53,63.53,56866.0,47.6336,47.6486,47.6261,47.6261,56866.0
2015-08-04 13:30:00,63.53,63.65,63.53,63.59,141890.0,47.6261,47.716,47.6261,47.6711,141890.0
2015-08-04 13:35:00,63.59,63.6,63.53,63.56,92285.0,47.6711,47.6785,47.6261,47.6486,92285.0
2015-08-04 13:40:00,63.56,63.56,63.46,63.48,84464.0,47.6486,47.6486,47.5736,47.5886,84464.0
2015-08-04 13:45:00,63.47,63.53,63.46,63.46,138095.0,47.5811,47.6261,47.5736,47.5736,138095.0
2015-08-04 13:50:00,63.46,63.48,63.39,63.43,130136.0,47.5736,47.5886,47.5211,47.5511,130136.0
2015-08-04 13:55:00,63.43,63.45,63.37,63.4,132904.0,47.5511,47.5661,47.5061,47.5286,132904.0
2015-08-04 14:00:00,63.39,63.43,63.37,63.42,109760.0,47.5211,47.5511,47.5061,47.5436,109760.0
2015-08-04 14:05:00,63.42,63.43,63.27,63.27,108249.0,47.5436,47.5511,47.4312,47.4312,108249.0
2015-08-04 14:10:00,63.28,63.37,63.22,63.37,187322.0,47.4387,47.5061,47.3937,47.5061,187322.0
2015-08-04 14:15:00,63.36,63.37,63.27,63.36,106718.0,47.4986,47.5061,47.4312,47.4986,106718.0
2015-08-04 14:20:00,63.37,63.39,63.31,63.32,139557.0,47.5061,47.5211,47.4611,47.4686,139557.0
2015-08-04 14:25:00,63.33,63.37,63.31,63.35,99512.0,47.4761,47.5061,47.4611,47.4911,99512.0
2015-08-04 14:30:00,63.34,63.36,63.32,63.33,82180.0,47.4836,47.4986,47.4686,47.4761,82180.0
2015-08-04 14:35:00,63.33,63.48,63.32,63.41,154899.0,47.4761,47.5886,47.4686,47.5361,154899.0
2015-08-04 14:40:00,63.4,63.42,63.38,63.41,110997.0,47.5286,47.5436,47.5136,47.5361,110997.0
2015-08-04 14:45:00,63.42,63.57,63.41,63.57,146342.0,47.5436,47.6561,47.5361,47.6561,146342.0
2015-08-04 14:50:00,63.58,63.61,63.56,63.58,84553.0,47.6636,47.686,47.6486,47.6636,84553.0
2015-08-04 14:55:00,63.58,63.59,63.5,63.5,61200.0,47.6636,47.6711,47.6036,47.6036,61200.0
2015-08-04 15:00:00,63.51,63.59,63.5,63.57,170935.0,47.6111,47.6711,47.6036,47.6561,170935.0
2015-08-04 15:05:00,63.57,63.63,63.57,63.57,148345.0,47.6561,47.701,47.6561,47.6561,148345.0
2015-08-04 15:10:00,63.57,63.59,63.55,63.55,113040.0,47.6561,47.6711,47.6411,47.6411,113040.0
2015-08-04 15:15:00,63.56,63.6,63.53,63.53,157374.0,47.6486,47.6785,47.6261,47.6261,157374.0
2015-08-04 15:20:00,63.53,63.55,63.5,63.54,144352.0,47.6261,47.6411,47.6036,47.6336,144352.0
2015-08-04 15:25:00,63.55,63.6,63.54,63.59,149295.0,47.6411,47.6785,47.6336,47.6711,149295.0
2015-08-04 15:30:00,63.58,63.66,63.57,63.61,152535.0,47.6636,47.7235,47.6561,47.686,152535.0
2015-08-04 15:35:00,63.62,63.62,63.54,63.55,184892.0,47.6935,47.6935,47.6336,47.6411,184892.0
2015-08-04 15:40:00,63.55,63.57,63.47,63.47,130234.0,47.6411,47.6561,47.5811,47.5811,130234.0
2015-08-04 15:45:00,63.47,63.48,63.36,63.39,216447.0,47.5811,47.5886,47.4986,47.5211,216447.0
2015-08-04 15:50:00,63.38,63.43,63.37,63.42,347339.0,47.5136,47.5511,47.5061,47.5436,347339.0
2015-08-04 15:55:00,63.41,63.47,63.39,63.45,704066.0,47.5361,47.5811,47.5211,47.5661,704066.0
2015-08-05 09:30:00,63.67,63.94,63.5,63.84,264271.0,47.731,47.9334,47.6036,47.8585,264271.0
2015-08-05 09:35:00,63.84,64.02,63.72,63.85,166473.0,47.8585,47.9934,47.7685,47.866,166473.0
2015-08-05 09:40:00,63.85,64.12,63.84,64.06,117320.0,47.866,48.0684,47.8585,48.0234,117320.0
2015-08-05 09:45:00,64.07,64.26,64.06,64.24,159340.0,48.0309,48.1733,48.0234,48.1583,159340.0
2015-08-05 09:50:00,64.25,64.29,64.2,64.24,192995.0,48.1658,48.1958,48.1283,48.1583,192995.0
2015-08-05 09:55:00,64.25,64.27,64.19,64.25,104098.0,48.1658,48.1808,48.1208,48.1658,104098.0
2015-08-05 10:00:00,64.26,64.29,64.19,64.26,203781.0,48.1733,48.1958,48.1208,48.1733,203781.0
2015-08-05 10:05:00,64.26,64.35,64.25,64.34,65887.0,48.1733,48.2408,48.1658,48.2333,65887.0
2015-08-05 10:10:00,64.34,64.45,64.32,64.43,142639.0,48.2333,48.3158,48.2183,48.3008,142639.0
2015-08-05 10:15:00,64.44,64.45,64.35,64.42,110782.0,48.3083,48.3158,48.2408,48.2933,110782.0
2015-08-05 10:20:00,64.42,64.48,64.42,64.43,106809.0,48.2933,48.3383,48.2933,48.3008,106809.0
2015-08-05 10:25:00,64.44,64.49,64.43,64.48,131772.0,48.3083,48.3457,48.3008,48.3383,131772.0
2015-08-05 10:30:00,64.48,64.48,64.25,64.33,213783.0,48.3383,48.3383,48.1658,48.2258,213783.0
2015-08-05 10:35:00,64.33,64.41,64.29,64.32,98423.0,48.2258,48.2858,48.1958,48.2183,98423.0
2015-08-05 10:40:00,64.3,64.39,64.27,64.31,60059.0,48.2033,48.2708,48.1808,48.2108,60059.0
2015-08-05 10:45:00,64.31,64.31,64.14,64.2,121819.0,48.2108,48.2108,48.0834,48.1283,121819.0
2015-08-05 10:50:00,64.2,64.39,64.2,64.35,63932.0,48.1283,48.2708,48.1283,48.2408,63932.0
2015-08-05 10:55:00,64.35,64.39,64.28,64.31,71310.0,48.2408,48.2708,48.1883,48.2108,71310.0
2015-08-05 11:00:00,64.31,64.37,64.3,64.3,54934.0,48.2108,48.2558,48.2033,48.2033,54934.0
2015-08-05 11:05:00,64.31,64.37,64.3,64.37,66726.0,48.2108,48.2558,48.2033,48.2558,66726.0
2015-08-05 11:10:00,64.37,64.41,64.34,64.4,68614.0,48.2558,48.2858,48.2333,48.2783,68614.0
2015-08-05 11:15:00,64.4,64.47,64.38,64.45,64627.0,48.2783,48.3308,48.2633,48.3158,64627.0
2015-08-05 11:20:00,64.45,64.49,64.44,64.48,62105.0,48.3158,48.3457,48.3083,48.3383,62105.0
2015-08-05 11:25:00,64.49,64.49,64.39,64.42,62519.0,48.3457,48.3457,48.2708,48.2933,62519.0
2015-08-05 11:30:00,64.42,64.45,64.41,64.41,57700.0,48.2933,48.3158,48.2858,48.2858,57700.0
2015-08-05 11:35:00,64.41,64.42,64.35,64.36,64236.0,48.2858,48.2933,48.2408,48.2483,64236.0
2015-08-05 11:40:00,64.35,64.37,64.25,64.28,79422.0,48.2408,48.2558,48.1658,48.1883,79422.0
2015-08-05 11:45:00,64.28,64.33,64.27,64.3,72390.0,48.1883,48.2258,48.1808,48.2033,72390.0
2015-08-05 11:50:00,64.29,64.31,64.15,64.15,78232.0,48.1958,48.2108,48.0909,48.0909,78232.0
2015-08-05 11:55:00,64.15,64.2,64.1,64.14,89106.0,48.0909,48.1283,48.0534,48.0834,89106.0
2015-08-05 12:00:00,64.14,64.15,64.08,64.11,66147.0,48.0834,48.0909,48.0384,48.0609,66147.0
2015-08-05 12:05:00,64.11,64.15,64.08,64.13,38087.0,48.0609,48.0909,48.0384,48.0759,38087.0
2015-08-05 12:10:00,64.13,64.15,64.1,64.15,35006.0,48.0759,48.0909,48.0534,48.0909,35006.0
2015-08-05 12:15:00,64.15,64.15,63.99,64.02,102316.0,48.0909,48.0909,47.9709,47.9934,102316.0
2015-08-05 12:20:00,64.01,64.04,63.97,63.97,59715.0,47.9859,48.0084,47.9559,47.9559,59715.0
2015-08-05 12:25:00,63.97,64.0,63.89,63.9,63603.0,47.9559,47.9784,47.8959,47.9034,63603.0
2015-08-05 12:30:00,63.89,63.9,63.86,63.87,67467.0,47.8959,47.9034,47.8735,47.881,67467.0
2015-08-05 12:35:00,63.88,63.92,63.86,63.86,77893.0,47.8885,47.9184,47.8735,47.8735,77893.0
2015-08-05 12:40:00,63.87,63.89,63.77,63.88,89470.0,47.881,47.8959,47.806,47.8885,89470.0
2015-08-05 12:45:00,63.88,63.9,63.8,63.9,98590.0,47.8885,47.9034,47.8285,47.9034,98590.0
2015-08-05 12:50:00,63.89,63.91,63.82,63.84,119014.0,47.8959,47.9109,47.8435,47.8585,119014.0
2015-08-05 12:55:00,63.84,64.0,63.83,63.99,82378.0,47.8585,47.9784,47.851,47.9709,82378.0
2015-08-05 13:00:00,63.98,64.03,63.94,64.0,83532.0,47.9634,48.0009,47.9334,47.9784,83532.0
2015-08-05 13:05:00,64.0,64.06,63.96,63.98,147041.0,47.9784,48.0234,47.9484,47.9634,147041.0
2015-08-05 13:10:00,63.99,63.99,63.89,63.9,83118.0,47.9709,47.9709,47.8959,47.9034,83118.0
2015-08-05 13:15:00,63.89,63.92,63.82,63.88,181380.0,47.8959,47.9184,47.8435,47.8885,181380.0
2015-08-05 13:20:00,63.88,63.98,63.86,63.96,60023.0,47.8885,47.9634,47.8735,47.9484,60023.0
2015-08-05 13:25:00,63.97,64.0,63.94,64.0,84549.0,47.9559,47.9784,47.9334,47.9784,84549.0
2015-08-05 13:30:00,63.99,64.0,63.91,63.92,55483.0,47.9709,47.9784,47.9109,47.9184,55483.0
2015-08-05 13:35:00,63.92,64.0,63.91,63.96,59256.0,47.9184,47.9784,47.9109,47.9484,59256.0
2015-08-05 13:40:00,63.96,64.05,63.96,64.05,84175.0,47.9484,48.0159,47.9484,48.0159,84175.0
2015-08-05 13:45:00,64.06,64.08,64.05,64.06,54396.0,48.0234,48.0384,48.0159,48.0234,54396.0
2015-08-05 13:50:00,64.06,64.07,63.94,63.94,79879.0,48.0234,48.0309,47.9334,47.9334,79879.0
2015-08-05 13:55:00,63.95,64.0,63.95,64.0,96663.0,47.9409,47.9784,47.9409,47.9784,96663.0
2015-08-05 14:00:00,63.99,64.04,63.98,64.01,102439.0,47.9709,48.0084,47.9634,47.9859,102439.0
2015-08-05 14:05:00,64.02,64.05,63.99,63.99,54769.0,47.9934,48.0159,47.9709,47.9709,54769.0
2015-08-05 14:10:00,64.0,64.03,63.98,64.01,69369.0,47.9784,48.0009,47.9634,47.9859,69369.0
2015-08-05 14:15:00,64.02,64.05,64.0,64.04,109440.0,47.9934,48.0159,47.9784,48.0084,109440.0
2015-08-05 14:20:00,64.03,64.1,64.03,64.08,67578.0,48.0009,48.0534,48.0009,48.0384,67578.0
2015-08-05 14:25:00,64.08,64.12,64.06,64.11,51896.0,48.0384,48.0684,48.0234,48.0609,51896.0
2015-08-05 14:30:00,64.11,64.14,64.08,64.14,75757.0,48.0609,48.0834,48.0384,48.0834,75757.0
2015-08-05 14:35:00,64.13,64.16,64.11,64.11,75199.0,48.0759,48.0984,48.0609,48.0609,75199.0
2015-08-05 14:40:00,64.11,64.12,63.99,64.07,146535.0,48.0609,48.0684,47.9709,48.0309,146535.0
2015-08-05 14:45:00,64.07,64.12,64.04,64.1,120866.0,48.0309,48.0684,48.0084,48.0534,120866.0
2015-08-05 14:50:00,64.1,64.1,63.92,63.96,183402.0,48.0534,48.0534,47.9184,47.9484,183402.0
2015-08-05 14:55:00,63.97,63.98,63.94,63.96,51548.0,47.9559,47.9634,47.9334,47.9484,51548.0
2015-08-05 15:00:00,63.96,63.98,63.93,63.96,114308.0,47.9484,47.9634,47.9259,47.9484,114308.0
2015-08-05 15:05:00,63.97,64.0,63.93,63.98,107160.0,47.9559,47.9784,47.9259,47.9634,107160.0
2015-08-05 15:10:00,63.98,64.06,63.98,64.03,74284.0,47.9634,48.0234,47.9634,48.0009,74284.0
2015-08-05 15:15:00,64.02,64.03,63.96,63.98,75750.0,47.9934,48.0009,47.9484,47.9634,75750.0
2015-08-05 15:20:00,63.97,64.04,63.95,63.99,90428.0,47.9559,48.0084,47.9409,47.9709,90428.0
2015-08-05 15:25:00,64.0,64.05,63.98,63.98,110437.0,47.9784,48.0159,47.9634,47.9634,110437.0
2015-08-05 15:30:00,63.99,64.05,63.94,63.96,230417.0,47.9709,48.0159,47.9334,47.9484,230417.0
2015-08-05 15:35:00,63.96,64.0,63.94,63.96,112724.0,47.9484,47.9784,47.9334,47.9484,112724.0
2015-08-05 15:40:00,63.96,63.97,63.87,63.9,149904.0,47.9484,47.9559,47.881,47.9034,149904.0
2015-08-05 15:45:00,63.91,63.94,63.87,63.89,205995.0,47.9109,47.9334,47.881,47.8959,205995.0
2015-08-05 15:50:00,63.88,63.88,63.83,63.86,236500.0,47.8885,47.8885,47.851,47.8735,236500.0
2015-08-05 15:55:00,63.86,63.91,63.85,63.89,476795.0,47.8735,47.9109,47.866,47.8959,476795.0
2015-08-06 09:30:00,63.75,64.11,63.65,63.91,247628.0,47.791,48.0609,47.716,47.9109,247628.0
2015-08-06 09:35:00,63.91,63.92,63.64,63.78,102010.0,47.9109,47.9184,47.7085,47.8135,102010.0
2015-08-06 09:40:00,63.78,63.78,63.64,63.69,126075.0,47.8135,47.8135,47.7085,47.746,126075.0
2015-08-06 09:45:00,63.69,63.74,63.65,63.66,115011.0,47.746,47.7835,47.716,47.7235,115011.0
2015-08-06 09:50:00,63.66,63.66,63.49,63.52,161513.0,47.7235,47.7235,47.5961,47.6186,161513.0
2015-08-06 09:55:00,63.53,63.53,63.39,63.46,171833.0,47.6261,47.6261,47.5211,47.5736,171833.0
2015-08-06 10:00:00,63.46,63.47,63.35,63.4,151419.0,47.5736,47.5811,47.4911,47.5286,151419.0
2015-08-06 10:05:00,63.4,63.41,63.36,63.37,131284.0,47.5286,47.5361,47.4986,47.5061,131284.0
2015-08-06 10:10:00,63.36,63.44,63.35,63.4,190114.0,47.4986,47.5586,47.4911,47.5286,190114.0
2015-08-06 10:15:00,63.39,63.41,63.36,63.4,131287.0,47.5211,47.5361,47.4986,47.5286,131287.0
2015-08-06 10:20:00,63.39,63.4,63.3,63.32,135529.0,47.5211,47.5286,47.4536,47.4686,135529.0
2015-08-06 10:25:00,63.33,63.41,63.33,63.39,89035.0,47.4761,47.5361,47.4761,47.5211,89035.0
2015-08-06 10:30:00,63.38,63.45,63.34,63.44,142805.0,47.5136,47.5661,47.4836,47.5586,142805.0
2015-08-06 10:35:00,63.45,63.45,63.37,63.43,145020.0,47.5661,47.5661,47.5061,47.5511,145020.0
2015-08-06 10:40:00,63.43,63.45,63.41,63.43,101977.0,47.5511,47.5661,47.5361,47.5511,101977.0
2015-08-06 10:45:00,63.43,63.44,63.36,63.4,131235.0,47.5511,47.5586,47.4986,47.5286,131235.0
2015-08-06 10:50:00,63.4,63.41,63.34,63.4,87157.0,47.5286,47.5361,47.4836,47.5286,87157.0
2015-08-06 10:55:00,63.39,63.41,63.33,63.35,80727.0,47.5211,47.5361,47.4761,47.4911,80727.0
2015-08-06 11:00:00,63.34,63.35,63.28,63.29,84896.0,47.4836,47.4911,47.4387,47.4462,84896.0
2015-08-06 11:05:00,63.29,63.3,63.21,63.22,77302.0,47.4462,47.4536,47.3862,47.3937,77302.0
2015-08-06 11:10:00,63.22,63.26,63.2,63.21,95092.0,47.3937,47.4237,47.3787,47.3862,95092.0
2015-08-06 11:15:00,63.21,63.31,63.2,63.29,96747.0,47.3862,47.4611,47.3787,47.4462,96747.0
2015-08-06 11:20:00,63.3,63.31,63.28,63.3,79844.0,47.4536,47.4611,47.4387,47.4536,79844.0
2015-08-06 11:25:00,63.31,63.33,63.19,63.24,132948.0,47.4611,47.4761,47.3712,47.4087,132948.0
2015-08-06 11:30:00,63.24,63.27,63.2,63.22,74668.0,47.4087,47.4312,47.3787,47.3937,74668.0
2015-08-06 11:35:00,63.23,63.26,63.17,63.24,82233.0,47.4012,47.4237,47.3562,47.4087,82233.0
2015-08-06 11:40:00,63.24,63.25,63.18,63.22,94653.0,47.4087,47.4162,47.3637,47.3937,94653.0
2015-08-06 11:45:00,63.22,63.26,63.2,63.24,73319.0,47.3937,47.4237,47.3787,47.4087,73319.0
2015-08-06 11:50:00,63.24,63.26,63.18,63.2,104907.0,47.4087,47.4237,47.3637,47.3787,104907.0
2015-08-06 11:55:00,63.19,63.2,63.09,63.09,93866.0,47.3712,47.3787,47.2962,47.2962,93866.0
2015-08-06 12:00:00,63.09,63.2,63.08,63.19,81944.0,47.2962,47.3787,47.2887,47.3712,81944.0
2015-08-06 12:05:00,63.19,63.19,63.11,63.17,69998.0,47.3712,47.3712,47.3112,47.3562,69998.0
2015-08-06 12:10:00,63.16,63.16,63.09,63.15,68558.0,47.3487,47.3487,47.2962,47.3412,68558.0
2015-08-06 12:15:00,63.15,63.18,63.06,63.09,82182.0,47.3412,47.3637,47.2737,47.2962,82182.0
2015-08-06 12:20:00,63.09,63.1,63.05,63.09,71994.0,47.2962,47.3037,47.2662,47.2962,71994.0
2015-08-06 12:25:00,63.08,63.13,63.08,63.11,81384.0,47.2887,47.3262,47.2887,47.3112,81384.0
2015-08-06 12:30:00,63.1,63.1,63.04,63.04,143197.0,47.3037,47.3037,47.2587,47.2587,143197.0
2015-08-06 12:35:00,63.04,63.04,62.86,62.89,278666.0,47.2587,47.2587,47.1238,47.1463,278666.0
2015-08-06 12:40:00,62.89,63.01,62.88,62.95,109090.0,47.1463,47.2362,47.1388,47.1913,109090.0
2015-08-06 12:45:00,62.95,62.97,62.87,62.87,179130.0,47.1913,47.2063,47.1313,47.1313,179130.0
2015-08-06 12:50:00,62.88,62.88,62.78,62.83,146948.0,47.1388,47.1388,47.0638,47.1013,146948.0
2015-08-06 12:55:00,62.83,62.85,62.76,62.79,114630.0,47.1013,47.1163,47.0488,47.0713,114630.0
2015-08-06 13:00:00,62.8,62.8,62.71,62.71,116978.0,47.0788,47.0788,47.0113,47.0113,116978.0
2015-08-06 13:05:00,62.71,62.78,62.67,62.78,151840.0,47.0113,47.0638,46.9814,47.0638,151840.0
2015-08-06 13:10:00,62.78,62.8,62.65,62.79,183942.0,47.0638,47.0788,46.9664,47.0713,183942.0
2015-08-06 13:15:00,62.79,62.81,62.74,62.81,141499.0,47.0713,47.0863,47.0338,47.0863,141499.0
2015-08-06 13:20:00,62.81,62.9,62.78,62.8,171225.0,47.0863,47.1538,47.0638,47.0788,171225.0
2015-08-06 13:25:00,62.79,62.87,62.78,62.87,93396.0,47.0713,47.1313,47.0638,47.1313,93396.0
2015-08-06 13:30:00,62.87,62.89,62.78,62.79,128490.0,47.1313,47.1463,47.0638,47.0713,128490.0
2015-08-06 13:35:00,62.8,62.82,62.75,62.78,87794.0,47.0788,47.0938,47.0413,47.0638,87794.0
2015-08-06 13:40:00,62.78,62.81,62.75,62.8,80478.0,47.0638,47.0863,47.0413,47.0788,80478.0
2015-08-06 13:45:00,62.81,62.87,62.75,62.76,173360.0,47.0863,47.1313,47.0413,47.0488,173360.0
2015-08-06 13:50:00,62.76,62.84,62.7,62.84,96414.0,47.0488,47.1088,47.0039,47.1088,96414.0
2015-08-06 13:55:00,62.84,62.88,62.82,62.88,48196.0,47.1088,47.1388,47.0938,47.1388,48196.0
2015-08-06 14:00:00,62.88,62.94,62.86,62.88,108946.0,47.1388,47.1838,47.1238,47.1388,108946.0
2015-08-06 14:05:00,62.87,62.92,62.83,62.92,149609.0,47.1313,47.1688,47.1013,47.1688,149609.0
2015-08-06 14:10:00,62.92,62.97,62.89,62.97,68592.0,47.1688,47.2063,47.1463,47.2063,68592.0
2015-08-06 14:15:00,62.97,62.98,62.91,62.91,98890.0,47.2063,47.2138,47.1613,47.1613,98890.0
2015-08-06 14:20:00,62.91,62.99,62.91,62.95,127606.0,47.1613,47.2213,47.1613,47.1913,127606.0
2015-08-06 14:25:00,62.95,63.02,62.94,62.97,113251.0,47.1913,47.2437,47.1838,47.2063,113251.0
2015-08-06 14:30:00,62.97,62.98,62.92,62.92,96967.0,47.2063,47.2138,47.1688,47.1688,96967.0
2015-08-06 14:35:00,62.93,62.98,62.92,62.96,94235.0,47.1763,47.2138,47.1688,47.1988,94235.0
2015-08-06 14:40:00,62.96,62.98,62.91,62.93,107896.0,47.1988,47.2138,47.1613,47.1763,107896.0
2015-08-06 14:45:00,62.93,62.97,62.9,62.95,175604.0,47.1763,47.2063,47.1538,47.1913,175604.0
2015-08-06 14:50:00,62.96,62.97,62.9,62.91,81869.0,47.1988,47.2063,47.1538,47.1613,81869.0
2015-08-06 14:55:00,62.91,62.94,62.89,62.9,83976.0,47.1613,47.1838,47.1463,47.1538,83976.0
2015-08-06 15:00:00,62.9,62.96,62.9,62.93,123561.0,47.1538,47.1988,47.1538,47.1763,123561.0
2015-08-06 15:05:00,62.93,62.95,62.89,62.92,114261.0,47.1763,47.1913,47.1463,47.1688,114261.0
2015-08-06 15:10:00,62.92,62.93,62.85,62.86,169042.0,47.1688,47.1763,47.1163,47.1238,169042.0
2015-08-06 15:15:00,62.86,62.9,62.82,62.9,192195.0,47.1238,47.1538,47.0938,47.1538,192195.0
2015-08-06 15:20:00,62.9,62.9,62.76,62.8,221606.0,47.1538,47.1538,47.0488,47.0788,221606.0
2015-08-06 15:25:00,62.8,62.83,62.78,62.81,128532.0,47.0788,47.1013,47.0638,47.0863,128532.0
2015-08-06 15:30:00,62.81,62.81,62.78,62.8,120190.0,47.0863,47.0863,47.0638,47.0788,120190.0
2015-08-06 15:35:00,62.8,62.84,62.78,62.8,189821.0,47.0788,47.1088,47.0638,47.0788,189821.0
2015-08-06 15:40:00,62.8,62.85,62.74,62.79,285976.0,47.0788,47.1163,47.0338,47.0713,285976.0
2015-08-06 15:45:00,62.79,62.9,62.78,62.89,214231.0,47.0713,47.1538,47.0638,47.1463,214231.0
2015-08-06 15:50:00,62.89,62.89,62.8,62.82,243753.0,47.1463,47.1463,47.0788,47.0938,243753.0
2015-08-06 15:55:00,62.82,62.9,62.79,62.83,705670.0,47.0938,47.1538,47.0713,47.1013,705670.0
2015-08-07 09:30:00,62.76,62.87,62.6,62.74,179801.0,47.0488,47.1313,46.9289,47.0338,179801.0
2015-08-07 09:35:00,62.77,63.1,62.73,63.08,103375.0,47.0563,47.3037,47.0263,47.2887,103375.0
2015-08-07 09:40:00,63.06,63.24,62.93,63.08,123295.0,47.2737,47.4087,47.1763,47.2887,123295.0
2015-08-07 09:45:00,63.08,63.17,62.98,63.16,119379.0,47.2887,47.3562,47.2138,47.3487,119379.0
2015-08-07 09:50:00,63.16,63.29,63.06,63.24,120194.0,47.3487,47.4462,47.2737,47.4087,120194.0
2015-08-07 09:55:00,63.24,63.36,63.18,63.35,87723.0,47.4087,47.4986,47.3637,47.4911,87723.0
2015-08-07 10:00:00,63.36,63.43,63.22,63.36,102604.0,47.4986,47.5511,47.3937,47.4986,102604.0
2015-08-07 10:05:00,63.36,63.41,63.32,63.35,104477.0,47.4986,47.5361,47.4686,47.4911,104477.0
2015-08-07 10:10:00,63.36,63.37,63.28,63.3,127238.0,47.4986,47.5061,47.4387,47.4536,127238.0
2015-08-07 10:15:00,63.29,63.31,63.23,63.27,99104.0,47.4462,47.4611,47.4012,47.4312,99104.0
2015-08-07 10:20:00,63.27,63.27,63.15,63.2,87923.0,47.4312,47.4312,47.3412,47.3787,87923.0
2015-08-07 10:25:00,63.2,63.21,63.12,63.2,228623.0,47.3787,47.3862,47.3187,47.3787,228623.0
2015-08-07 10:30:00,63.2,63.25,63.16,63.21,567461.0,47.3787,47.4162,47.3487,47.3862,567461.0
2015-08-07 10:35:00,63.21,63.22,63.05,63.16,228048.0,47.3862,47.3937,47.2662,47.3487,228048.0
2015-08-07 10:40:00,63.16,63.25,63.14,63.17,58371.0,47.3487,47.4162,47.3337,47.3562,58371.0
2015-08-07 10:45:00,63.18,63.19,63.09,63.1,70444.0,47.3637,47.3712,47.2962,47.3037,70444.0
2015-08-07 10:50:00,63.11,63.13,62.96,62.97,108327.0,47.3112,47.3262,47.1988,47.2063,108327.0
2015-08-07 10:55:00,62.97,63.08,62.93,63.04,57225.0,47.2063,47.2887,47.1763,47.2587,57225.0
2015-08-07 11:00:00,63.04,63.05,62.96,62.97,59573.0,47.2587,47.2662,47.1988,47.2063,59573.0
2015-08-07 11:05:00,62.97,62.99,62.9,62.9,51400.0,47.2063,47.2213,47.1538,47.1538,51400.0
2015-08-07 11:10:00,62.9,62.95,62.84,62.85,68094.0,47.1538,47.1913,47.1088,47.1163,68094.0
2015-08-07 11:15:00,62.86,62.92,62.81,62.83,58730.0,47.1238,47.1688,47.0863,47.1013,58730.0
2015-08-07 11:20:00,62.84,62.92,62.84,62.89,72935.0,47.1088,47.1688,47.1088,47.1463,72935.0
2015-08-07 11:25:00,62.89,62.92,62.85,62.9,61485.0,47.1463,47.1688,47.1163,47.1538,61485.0
2015-08-07 11:30:00,62.89,62.9,62.8,62.9,56979.0,47.1463,47.1538,47.0788,47.1538,56979.0
2015-08-07 11:35:00,62.9,62.95,62.86,62.91,82327.0,47.1538,47.1913,47.1238,47.1613,82327.0
2015-08-07 11:40:00,62.92,63.0,62.92,62.95,62090.0,47.1688,47.2287,47.1688,47.1913,62090.0
2015-08-07 11:45:00,62.95,62.98,62.94,62.97,59009.0,47.1913,47.2138,47.1838,47.2063,59009.0
2015-08-07 11:50:00,62.97,63.01,62.86,62.88,89786.0,47.2063,47.2362,47.1238,47.1388,89786.0
2015-08-07 11:55:00,62.88,63.01,62.86,63.0,42874.0,47.1388,47.2362,47.1238,47.2287,42874.0
2015-08-07 12:00:00,63.0,63.02,62.95,62.96,35544.0,47.2287,47.2437,47.1913,47.1988,35544.0
2015-08-07 12:05:00,62.95,63.0,62.94,62.96,38832.0,47.1913,47.2287,47.1838,47.1988,38832.0
2015-08-07 12:10:00,62.97,62.99,62.93,62.97,46086.0,47.2063,47.2213,47.1763,47.2063,46086.0
2015-08-07 12:15:00,62.97,62.99,62.92,62.94,39506.0,47.2063,47.2213,47.1688,47.1838,39506.0
2015-08-07 12:20:00,62.94,62.94,62.87,62.9,56344.0,47.1838,47.1838,47.1313,47.1538,56344.0
2015-08-07 12:25:00,62.91,62.95,62.83,62.83,48183.0,47.1613,47.1913,47.1013,47.1013,48183.0
2015-08-07 12:30:00,62.83,62.84,62.77,62.8,70129.0,47.1013,47.1088,47.0563,47.0788,70129.0
2015-08-07 12:35:00,62.8,62.82,62.74,62.81,110403.0,47.0788,47.0938,47.0338,47.0863,110403.0
2015-08-07 12:40:00,62.8,62.86,62.79,62.84,55229.0,47.0788,47.1238,47.0713,47.1088,55229.0
2015-08-07 12:45:00,62.84,62.85,62.79,62.81,53787.0,47.1088,47.1163,47.0713,47.0863,53787.0
2015-08-07 12:50:00,62.82,62.85,62.77,62.8,41640.0,47.0938,47.1163,47.0563,47.0788,41640.0
2015-08-07 12:55:00,62.79,62.83,62.72,62.75,51635.0,47.0713,47.1013,47.0188,47.0413,51635.0
2015-08-07 13:00:00,62.75,62.78,62.71,62.78,45554.0,47.0413,47.0638,47.0113,47.0638,45554.0
2015-08-07 13:05:00,62.77,62.79,62.72,62.75,55009.0,47.0563,47.0713,47.0188,47.0413,55009.0
2015-08-07 13:10:00,62.75,62.78,62.67,62.78,46855.0,47.0413,47.0638,46.9814,47.0638,46855.0
2015-08-07 13:15:00,62.78,62.85,62.73,62.79,78845.0,47.0638,47.1163,47.0263,47.0713,78845.0
2015-08-07 13:20:00,62.79,62.83,62.75,62.76,59773.0,47.0713,47.1013,47.0413,47.0488,59773.0
2015-08-07 13:25:00,62.76,62.82,62.72,62.78,44311.0,47.0488,47.0938,47.0188,47.0638,44311.0
2015-08-07 13:30:00,62.78,62.82,62.78,62.82,48465.0,47.0638,47.0938,47.0638,47.0938,48465.0
2015-08-07 13:35:00,62.82,62.86,62.77,62.8,50286.0,47.0938,47.1238,47.0563,47.0788,50286.0
2015-08-07 13:40:00,62.79,62.83,62.75,62.83,83942.0,47.0713,47.1013,47.0413,47.1013,83942.0
2015-08-07 13:45:00,62.83,62.89,62.79,62.81,363347.0,47.1013,47.1463,47.0713,47.0863,363347.0
2015-08-07 13:50:00,62.82,62.85,62.79,62.81,57894.0,47.0938,47.1163,47.0713,47.0863,57894.0
2015-08-07 13:55:00,62.82,62.84,62.79,62.81,39402.0,47.0938,47.1088,47.0713,47.0863,39402.0
2015-08-07 14:00:00,62.81,62.82,62.78,62.82,34395.0,47.0863,47.0938,47.0638,47.0938,34395.0
2015-08-07 14:05:00,62.82,62.84,62.77,62.84,52332.0,47.0938,47.1088,47.0563,47.1088,52332.0
2015-08-07 14:10:00,62.85,62.88,62.82,62.87,59933.0,47.1163,47.1388,47.0938,47.1313,59933.0
2015-08-07 14:15:00,62.87,62.91,62.82,62.82,68080.0,47.1313,47.1613,47.0938,47.0938,68080.0
2015-08-07 14:20:00,62.82,62.86,62.74,62.78,68015.0,47.0938,47.1238,47.0338,47.0638,68015.0
2015-08-07 14:25:00,62.79,62.84,62.78,62.82,72876.0,47.0713,47.1088,47.0638,47.0938,72876.0
2015-08-07 14:30:00,62.82,62.89,62.81,62.85,54989.0,47.0938,47.1463,47.0863,47.1163,54989.0
2015-08-07 14:35:00,62.85,62.89,62.79,62.8,78298.0,47.1163,47.1463,47.0713,47.0788,78298.0
2015-08-07 14:40:00,62.8,62.84,62.79,62.83,45303.0,47.0788,47.1088,47.0713,47.1013,45303.0
2015-08-07 14:45:00,62.84,62.84,62.8,62.84,63606.0,47.1088,47.1088,47.0788,47.1088,63606.0
2015-08-07 14:50:00,62.84,62.86,62.81,62.81,53449.0,47.1088,47.1238,47.0863,47.0863,53449.0
2015-08-07 14:55:00,62.82,62.84,62.8,62.84,55977.0,47.0938,47.1088,47.0788,47.1088,55977.0
2015-08-07 15:00:00,62.84,62.89,62.8,62.87,86195.0,47.1088,47.1463,47.0788,47.1313,86195.0
2015-08-07 15:05:00,62.86,62.9,62.82,62.9,84237.0,47.1238,47.1538,47.0938,47.1538,84237.0
2015-08-07 15:10:00,62.89,62.9,62.82,62.86,103981.0,47.1463,47.1538,47.0938,47.1238,103981.0
2015-08-07 15:15:00,62.87,62.93,62.85,62.93,92517.0,47.1313,47.1763,47.1163,47.1763,92517.0
2015-08-07 15:20:00,62.94,63.04,62.92,63.0,135211.0,47.1838,47.2587,47.1688,47.2287,135211.0
2015-08-07 15:25:00,63.01,63.02,62.95,62.98,127361.0,47.2362,47.2437,47.1913,47.2138,127361.0
2015-08-07 15:30:00,62.99,63.03,62.97,63.0,166344.0,47.2213,47.2512,47.2063,47.2287,166344.0
2015-08-07 15:35:00,63.0,63.04,62.96,63.02,139808.0,47.2287,47.2587,47.1988,47.2437,139808.0
2015-08-07 15:40:00,63.02,63.05,63.0,63.04,138415.0,47.2437,47.2662,47.2287,47.2587,138415.0
2015-08-07 15:45:00,63.04,63.07,62.99,63.0,174294.0,47.2587,47.2812,47.2213,47.2287,174294.0
2015-08-07 15:50:00,63.0,63.06,62.95,63.06,427386.0,47.2287,47.2737,47.1913,47.2737,427386.0
2015-08-07 15:55:00,63.05,63.06,62.99,63.04,850304.0,47.2662,47.2737,47.2213,47.2587,850304.0
2015-08-10 09:30:00,62.5,63.02,62.5,62.89,583204.0,46.8539,47.2437,46.8539,47.1463,583204.0
2015-08-10 09:35:00,62.87,62.96,62.69,62.77,283933.0,47.1313,47.1988,46.9964,47.0563,283933.0
2015-08-10 09:40:00,62.78,63.05,62.77,63.02,248436.0,47.0638,47.2662,47.0563,47.2437,248436.0
2015-08-10 09:45:00,63.02,63.08,62.92,63.0,257526.0,47.2437,47.2887,47.1688,47.2287,257526.0
2015-08-10 09:50:00,63.01,63.07,62.84,62.88,240462.0,47.2362,47.2812,47.1088,47.1388,240462.0
2015-08-10 09:55:00,62.88,62.91,62.71,62.75,175109.0,47.1388,47.1613,47.0113,47.0413,175109.0
2015-08-10 10:00:00,62.75,62.81,62.71,62.76,209658.0,47.0413,47.0863,47.0113,47.0488,209658.0
2015-08-10 10:05:00,62.76,62.88,62.69,62.88,198799.0,47.0488,47.1388,46.9964,47.1388,198799.0
2015-08-10 10:10:00,62.88,62.91,62.8,62.88,176214.0,47.1388,47.1613,47.0788,47.1388,176214.0
2015-08-10 10:15:00,62.87,62.96,62.85,62.96,185686.0,47.1313,47.1988,47.1163,47.1988,185686.0
2015-08-10 10:20:00,62.95,62.97,62.83,62.85,206420.0,47.1913,47.2063,47.1013,47.1163,206420.0
2015-08-10 10:25:00,62.85,62.86,62.72,62.73,121881.0,47.1163,47.1238,47.0188,47.0263,121881.0
2015-08-10 10:30:00,62.73,62.75,62.66,62.72,186896.0,47.0263,47.0413,46.9739,47.0188,186896.0
2015-08-10 10:35:00,62.73,62.73,62.61,62.68,239700.0,47.0263,47.0263,46.9364,46.9889,239700.0
2015-08-10 10:40:00,62.68,62.78,62.66,62.76,201932.0,46.9889,47.0638,46.9739,47.0488,201932.0
2015-08-10 10:45:00,62.77,62.78,62.68,62.73,231566.0,47.0563,47.0638,46.9889,47.0263,231566.0
2015-08-10 10:50:00,62.73,62.74,62.61,62.66,211079.0,47.0263,47.0338,46.9364,46.9739,211079.0
2015-08-10 10:55:00,62.65,62.77,62.64,62.77,127137.0,46.9664,47.0563,46.9589,47.0563,127137.0
2015-08-10 11:00:00,62.77,62.88,62.76,62.85,167081.0,47.0563,47.1388,47.0488,47.1163,167081.0
2015-08-10 11:05:00,62.85,62.86,62.77,62.79,151347.0,47.1163,47.1238,47.0563,47.0713,151347.0
2015-08-10 11:10:00,62.79,62.81,62.74,62.81,128485.0,47.0713,47.0863,47.0338,47.0863,128485.0
2015-08-10 11:15:00,62.81,62.91,62.8,62.88,103289.0,47.0863,47.1613,47.0788,47.1388,103289.0
2015-08-10 11:20:00,62.88,62.91,62.8,62.87,201396.0,47.1388,47.1613,47.0788,47.1313,201396.0
2015-08-10 11:25:00,62.86,62.95,62.86,62.92,118950.0,47.1238,47.1913,47.1238,47.1688,118950.0
2015-08-10 11:30:00,62.9,62.97,62.89,62.96,135871.0,47.1538,47.2063,47.1463,47.1988,135871.0
2015-08-10 11:35:00,62.96,62.99,62.9,62.97,127696.0,47.1988,47.2213,47.1538,47.2063,127696.0
2015-08-10 11:40:00,62.97,62.97,62.88,62.91,127282.0,47.2063,47.2063,47.1388,47.1613,127282.0
2015-08-10 11:45:00,62.91,62.97,62.91,62.95,113882.0,47.1613,47.2063,47.1613,47.1913,113882.0
2015-08-10 11:50:00,62.95,63.02,62.95,63.02,111084.0,47.1913,47.2437,47.1913,47.2437,111084.0
2015-08-10 11:55:00,63.02,63.02,62.96,62.98,121278.0,47.2437,47.2437,47.1988,47.2138,121278.0
2015-08-10 12:00:00,62.98,63.03,62.98,63.02,74044.0,47.2138,47.2512,47.2138,47.2437,74044.0
2015-08-10 12:05:00,63.02,63.05,62.98,63.02,211415.0,47.2437,47.2662,47.2138,47.2437,211415.0
2015-08-10 12:10:00,63.02,63.05,62.98,63.0,72254.0,47.2437,47.2662,47.2138,47.2287,72254.0
2015-08-10 12:15:00,63.0,63.04,62.98,63.03,79811.0,47.2287,47.2587,47.2138,47.2512,79811.0
2015-08-10 12:20:00,63.03,63.05,62.96,63.0,199832.0,47.2512,47.2662,47.1988,47.2287,199832.0
2015-08-10 12:25:00,63.01,63.03,62.99,62.99,89287.0,47.2362,47.2512,47.2213,47.2213,89287.0
2015-08-10 12:30:00,63.0,63.04,63.0,63.03,71181.0,47.2287,47.2587,47.2287,47.2512,71181.0
2015-08-10 12:35:00,63.03,63.07,63.02,63.06,118802.0,47.2512,47.2812,47.2437,47.2737,118802.0
2015-08-10 12:40:00,63.05,63.08,63.02,63.06,102993.0,47.2662,47.2887,47.2437,47.2737,102993.0
2015-08-10 12:45:00,63.07,63.15,63.07,63.14,111306.0,47.2812,47.3412,47.2812,47.3337,111306.0
2015-08-10 12:50:00,63.14,63.16,63.11,63.15,76782.0,47.3337,47.3487,47.3112,47.3412,76782.0
2015-08-10 12:55:00,63.15,63.33,63.12,63.22,551415.0,47.3412,47.4761,47.3187,47.3937,551415.0
2015-08-10 13:00:00,63.22,63.22,63.14,63.2,191874.0,47.3937,47.3937,47.3337,47.3787,191874.0
2015-08-10 13:05:00,63.21,63.23,63.11,63.2,229516.0,47.3862,47.4012,47.3112,47.3787,229516.0
2015-08-10 13:10:00,63.2,63.21,63.17,63.19,65943.0,47.3787,47.3862,47.3562,47.3712,65943.0
2015-08-10 13:15:00,63.2,63.21,63.15,63.19,137749.0,47.3787,47.3862,47.3412,47.3712,137749.0
2015-08-10 13:20:00,63.19,63.2,63.14,63.15,74732.0,47.3712,47.3787,47.3337,47.3412,74732.0
2015-08-10 13:25:00,63.15,63.18,63.14,63.16,70884.0,47.3412,47.3637,47.3337,47.3487,70884.0
2015-08-10 13:30:00,63.16,63.21,63.13,63.13,98669.0,47.3487,47.3862,47.3262,47.3262,98669.0
2015-08-10 13:35:00,63.13,63.2,63.12,63.19,86647.0,47.3262,47.3787,47.3187,47.3712,86647.0
2015-08-10 13:40:00,63.19,63.22,63.13,63.14,124663.0,47.3712,47.3937,47.3262,47.3337,124663.0
2015-08-10 13:45:00,63.14,63.17,63.13,63.16,85111.0,47.3337,47.3562,47.3262,47.3487,85111.0
2015-08-10 13:50:00,63.16,63.19,63.09,63.1,110523.0,47.3487,47.3712,47.2962,47.3037,110523.0
2015-08-10 13:55:00,63.1,63.16,63.09,63.14,77756.0,47.3037,47.3487,47.2962,47.3337,77756.0
2015-08-10 14:00:00,63.15,63.19,63.08,63.12,130365.0,47.3412,47.3712,47.2887,47.3187,130365.0
2015-08-10 14:05:00,63.12,63.14,63.07,63.11,103715.0,47.3187,47.3337,47.2812,47.3112,103715.0
2015-08-10 14:10:00,63.11,63.16,63.08,63.09,127639.0,47.3112,47.3487,47.2887,47.2962,127639.0
2015-08-10 14:15:00,63.1,63.12,63.05,63.06,166470.0,47.3037,47.3187,47.2662,47.2737,166470.0
2015-08-10 14:20:00,63.05,63.08,63.05,63.06,110734.0,47.2662,47.2887,47.2662,47.2737,110734.0
2015-08-10 14:25:00,63.07,63.09,63.06,63.07,98324.0,47.2812,47.2962,47.2737,47.2812,98324.0
2015-08-10 14:30:00,63.07,63.13,63.04,63.13,148135.0,47.2812,47.3262,47.2587,47.3262,148135.0
2015-08-10 14:35:00,63.13,63.18,63.11,63.13,190334.0,47.3262,47.3637,47.3112,47.3262,190334.0
2015-08-10 14:40:00,63.13,63.21,63.11,63.18,164047.0,47.3262,47.3862,47.3112,47.3637,164047.0
2015-08-10 14:45:00,63.17,63.2,63.1,63.14,192265.0,47.3562,47.3787,47.3037,47.3337,192265.0
2015-08-10 14:50:00,63.14,63.2,63.13,63.15,232756.0,47.3337,47.3787,47.3262,47.3412,232756.0
2015-08-10 14:55:00,63.16,63.18,63.1,63.11,106577.0,47.3487,47.3637,47.3037,47.3112,106577.0
2015-08-10 15:00:00,63.11,63.12,63.06,63.08,134634.0,47.3112,47.3187,47.2737,47.2887,134634.0
2015-08-10 15:05:00,63.08,63.13,63.06,63.09,138461.0,47.2887,47.3262,47.2737,47.2962,138461.0
2015-08-10 15:10:00,63.09,63.17,63.09,63.13,161366.0,47.2962,47.3562,47.2962,47.3262,161366.0
2015-08-10 15:15:00,63.14,63.17,63.13,63.16,124749.0,47.3337,47.3562,47.3262,47.3487,124749.0
2015-08-10 15:20:00,63.16,63.2,63.14,63.18,134497.0,47.3487,47.3787,47.3337,47.3637,134497.0
2015-08-10 15:25:00,63.19,63.21,63.17,63.18,160144.0,47.3712,47.3862,47.3562,47.3637,160144.0
2015-08-10 15:30:00,63.19,63.2,63.14,63.2,146767.0,47.3712,47.3787,47.3337,47.3787,146767.0
2015-08-10 15:35:00,63.2,63.2,63.15,63.16,180381.0,47.3787,47.3787,47.3412,47.3487,180381.0
2015-08-10 15:40:00,63.15,63.15,63.12,63.13,251144.0,47.3412,47.3412,47.3187,47.3262,251144.0
2015-08-10 15:45:00,63.14,63.2,63.04,63.06,275460.0,47.3337,47.3787,47.2587,47.2737,275460.0
2015-08-10 15:50:00,63.07,63.15,63.06,63.14,237902.0,47.2812,47.3412,47.2737,47.3337,237902.0
2015-08-10 15:55:00,63.14,63.15,63.11,63.15,438282.0,47.3337,47.3412,47.3112,47.3412,438282.0
2015-08-11 09:30:00,62.57,62.92,62.57,62.77,337527.0,46.9064,47.1688,46.9064,47.0563,337527.0
2015-08-11 09:35:00,62.79,62.84,62.6,62.81,254390.0,47.0713,47.1088,46.9289,47.0863,254390.0
2015-08-11 09:40:00,62.83,62.84,62.64,62.73,266521.0,47.1013,47.1088,46.9589,47.0263,266521.0
2015-08-11 09:45:00,62.73,62.88,62.68,62.84,203562.0,47.0263,47.1388,46.9889,47.1088,203562.0
2015-08-11 09:50:00,62.84,62.87,62.73,62.77,158912.0,47.1088,47.1313,47.0263,47.0563,158912.0
2015-08-11 09:55:00,62.78,63.03,62.77,63.03,116262.0,47.0638,47.2512,47.0563,47.2512,116262.0
2015-08-11 10:00:00,63.03,63.06,62.95,62.97,139822.0,47.2512,47.2737,47.1913,47.2063,139822.0
2015-08-11 10:05:00,62.97,63.05,62.97,62.99,116715.0,47.2063,47.2662,47.2063,47.2213,116715.0
2015-08-11 10:10:00,62.99,63.01,62.91,62.92,142929.0,47.2213,47.2362,47.1613,47.1688,142929.0
2015-08-11 10:15:00,62.91,62.95,62.86,62.9,152862.0,47.1613,47.1913,47.1238,47.1538,152862.0
2015-08-11 10:20:00,62.91,62.93,62.8,62.83,175359.0,47.1613,47.1763,47.0788,47.1013,175359.0
2015-08-11 10:25:00,62.83,62.92,62.83,62.84,137767.0,47.1013,47.1688,47.1013,47.1088,137767.0
2015-08-11 10:30:00,62.84,62.92,62.8,62.88,135753.0,47.1088,47.1688,47.0788,47.1388,135753.0
2015-08-11 10:35:00,62.88,62.9,62.75,62.85,128909.0,47.1388,47.1538,47.0413,47.1163,128909.0
2015-08-11 10:40:00,62.86,62.98,62.84,62.9,113048.0,47.1238,47.2138,47.1088,47.1538,113048.0
2015-08-11 10:45:00,62.9,62.97,62.88,62.93,133206.0,47.1538,47.2063,47.1388,47.1763,133206.0
2015-08-11 10:50:00,62.93,62.94,62.79,62.81,102181.0,47.1763,47.1838,47.0713,47.0863,102181.0
2015-08-11 10:55:00,62.81,62.82,62.74,62.78,123764.0,47.0863,47.0938,47.0338,47.0638,123764.0
2015-08-11 11:00:00,62.78,62.79,62.74,62.74,109247.0,47.0638,47.0713,47.0338,47.0338,109247.0
2015-08-11 11:05:00,62.74,62.77,62.68,62.76,173550.0,47.0338,47.0563,46.9889,47.0488,173550.0
2015-08-11 11:10:00,62.76,62.81,62.74,62.81,82883.0,47.0488,47.0863,47.0338,47.0863,82883.0
2015-08-11 11:15:00,62.8,62.81,62.72,62.75,121142.0,47.0788,47.0863,47.0188,47.0413,121142.0
2015-08-11 11:20:00,62.75,62.8,62.73,62.79,89640.0,47.0413,47.0788,47.0263,47.0713,89640.0
2015-08-11 11:25:00,62.79,62.79,62.65,62.68,113816.0,47.0713,47.0713,46.9664,46.9889,113816.0
2015-08-11 11:30:00,62.67,62.76,62.66,62.71,87801.0,46.9814,47.0488,46.9739,47.0113,87801.0
2015-08-11 11:35:00,62.72,62.82,62.7,62.74,90212.0,47.0188,47.0938,47.0039,47.0338,90212.0
2015-08-11 11:40:00,62.75,62.76,62.63,62.63,131929.0,47.0413,47.0488,46.9514,46.9514,131929.0
2015-08-11 11:45:00,62.63,62.67,62.6,62.61,159177.0,46.9514,46.9814,46.9289,46.9364,159177.0
2015-08-11 11:50:00,62.61,62.7,62.6,62.68,95249.0,46.9364,47.0039,46.9289,46.9889,95249.0
2015-08-11 11:55:00,62.68,62.69,62.62,62.66,107666.0,46.9889,46.9964,46.9439,46.9739,107666.0
2015-08-11 12:00:00,62.66,62.67,62.58,62.63,65660.0,46.9739,46.9814,46.9139,46.9514,65660.0
2015-08-11 12:05:00,62.62,62.65,62.57,62.58,127618.0,46.9439,46.9664,46.9064,46.9139,127618.0
2015-08-11 12:10:00,62.58,62.63,62.56,62.62,111685.0,46.9139,46.9514,46.8989,46.9439,111685.0
2015-08-11 12:15:00,62.62,62.62,62.55,62.58,91979.0,46.9439,46.9439,46.8914,46.9139,91979.0
2015-08-11 12:20:00,62.57,62.59,62.52,62.53,91154.0,46.9064,46.9214,46.8689,46.8764,91154.0
2015-08-11 12:25:00,62.53,62.59,62.5,62.59,58542.0,46.8764,46.9214,46.8539,46.9214,58542.0
2015-08-11 12:30:00,62.58,62.68,62.57,62.67,83279.0,46.9139,46.9889,46.9064,46.9814,83279.0
2015-08-11 12:35:00,62.67,62.68,62.52,62.55,55962.0,46.9814,46.9889,46.8689,46.8914,55962.0
2015-08-11 12:40:00,62.54,62.55,62.46,62.5,152624.0,46.8839,46.8914,46.8239,46.8539,152624.0
2015-08-11 12:45:00,62.5,62.52,62.45,62.48,52734.0,46.8539,46.8689,46.8164,46.8389,52734.0
2015-08-11 12:50:00,62.48,62.52,62.45,62.51,68354.0,46.8389,46.8689,46.8164,46.8614,68354.0
2015-08-11 12:55:00,62.52,62.53,62.42,62.44,84945.0,46.8689,46.8764,46.7939,46.8089,84945.0
2015-08-11 13:00:00,62.44,62.46,62.41,62.42,88925.0,46.8089,46.8239,46.7864,46.7939,88925.0
2015-08-11 13:05:00,62.43,62.45,62.36,62.38,137585.0,46.8014,46.8164,46.749,46.764,137585.0
2015-08-11 13:10:00,62.38,62.39,62.34,62.38,103815.0,46.764,46.7715,46.734,46.764,103815.0
2015-08-11 13:15:00,62.38,62.41,62.35,62.36,77237.0,46.764,46.7864,46.7415,46.749,77237.0
2015-08-11 13:20:00,62.37,62.41,62.35,62.4,89853.0,46.7565,46.7864,46.7415,46.779,89853.0
2015-08-11 13:25:00,62.39,62.45,62.39,62.43,98814.0,46.7715,46.8164,46.7715,46.8014,98814.0
2015-08-11 13:30:00,62.42,62.48,62.38,62.48,76851.0,46.7939,46.8389,46.764,46.8389,76851.0
2015-08-11 13:35:00,62.48,62.56,62.47,62.52,155471.0,46.8389,46.8989,46.8314,46.8689,155471.0
2015-08-11 13:40:00,62.52,62.52,62.42,62.42,90222.0,46.8689,46.8689,46.7939,46.7939,90222.0
2015-08-11 13:45:00,62.43,62.49,62.42,62.43,82619.0,46.8014,46.8464,46.7939,46.8014,82619.0
2015-08-11 13:50:00,62.44,62.5,62.43,62.46,91472.0,46.8089,46.8539,46.8014,46.8239,91472.0
2015-08-11 13:55:00,62.46,62.46,62.35,62.37,84162.0,46.8239,46.8239,46.7415,46.7565,84162.0
2015-08-11 14:00:00,62.36,62.43,62.35,62.38,97318.0,46.749,46.8014,46.7415,46.764,97318.0
2015-08-11 14:05:00,62.38,62.44,62.37,62.4,237888.0,46.764,46.8089,46.7565,46.779,237888.0
2015-08-11 14:10:00,62.39,62.44,62.36,62.37,103486.0,46.7715,46.8089,46.749,46.7565,103486.0
2015-08-11 14:15:00,62.37,62.42,62.36,62.41,113529.0,46.7565,46.7939,46.749,46.7864,113529.0
2015-08-11 14:20:00,62.42,62.48,62.39,62.47,100039.0,46.7939,46.8389,46.7715,46.8314,100039.0
2015-08-11 14:25:00,62.48,62.58,62.46,62.5,100482.0,46.8389,46.9139,46.8239,46.8539,100482.0
2015-08-11 14:30:00,62.51,62.52,62.44,62.47,136298.0,46.8614,46.8689,46.8089,46.8314,136298.0
2015-08-11 14:35:00,62.47,62.5,62.45,62.47,107864.0,46.8314,46.8539,46.8164,46.8314,107864.0
2015-08-11 14:40:00,62.48,62.48,62.43,62.44,100169.0,46.8389,46.8389,46.8014,46.8089,100169.0
2015-08-11 14:45:00,62.43,62.5,62.39,62.4,127992.0,46.8014,46.8539,46.7715,46.779,127992.0
2015-08-11 14:50:00,62.39,62.44,62.37,62.41,112101.0,46.7715,46.8089,46.7565,46.7864,112101.0
2015-08-11 14:55:00,62.41,62.5,62.41,62.43,239643.0,46.7864,46.8539,46.7864,46.8014,239643.0
2015-08-11 15:00:00,62.42,62.49,62.41,62.45,146086.0,46.7939,46.8464,46.7864,46.8164,146086.0
2015-08-11 15:05:00,62.45,62.54,62.45,62.51,154387.0,46.8164,46.8839,46.8164,46.8614,154387.0
2015-08-11 15:10:00,62.5,62.66,62.47,62.66,119648.0,46.8539,46.9739,46.8314,46.9739,119648.0
2015-08-11 15:15:00,62.66,62.69,62.6,62.63,213578.0,46.9739,46.9964,46.9289,46.9514,213578.0
2015-08-11 15:20:00,62.64,62.64,62.57,62.61,172323.0,46.9589,46.9589,46.9064,46.9364,172323.0
2015-08-11 15:25:00,62.61,62.61,62.56,62.59,206358.0,46.9364,46.9364,46.8989,46.9214,206358.0
2015-08-11 15:30:00,62.6,62.63,62.5,62.51,389596.0,46.9289,46.9514,46.8539,46.8614,389596.0
2015-08-11 15:35:00,62.51,62.54,62.46,62.54,283809.0,46.8614,46.8839,46.8239,46.8839,283809.0
2015-08-11 15:40:00,62.54,62.64,62.48,62.64,291689.0,46.8839,46.9589,46.8389,46.9589,291689.0
2015-08-11 15:45:00,62.64,62.67,62.56,62.59,273288.0,46.9589,46.9814,46.8989,46.9214,273288.0
2015-08-11 15:50:00,62.59,62.62,62.54,62.58,452495.0,46.9214,46.9439,46.8839,46.9139,452495.0
2015-08-11 15:55:00,62.59,62.62,62.53,62.55,821691.0,46.9214,46.9439,46.8764,46.8914,821691.0
2015-08-12 09:30:00,62.14,62.4,62.1,62.12,291850.0,46.584,46.779,46.5541,46.569,291850.0
2015-08-12 09:35:00,62.11,62.28,61.81,61.9,338756.0,46.5616,46.689,46.3367,46.4041,338756.0
2015-08-12 09:40:00,61.9,62.06,61.83,61.86,183061.0,46.4041,46.5241,46.3516,46.3741,183061.0
2015-08-12 09:45:00,61.86,61.86,61.7,61.75,247988.0,46.3741,46.3741,46.2542,46.2917,247988.0
2015-08-12 09:50:00,61.75,61.78,61.7,61.75,204826.0,46.2917,46.3142,46.2542,46.2917,204826.0
2015-08-12 09:55:00,61.77,61.84,61.62,61.62,173375.0,46.3067,46.3591,46.1942,46.1942,173375.0
2015-08-12 10:00:00,61.62,61.83,61.6,61.82,129954.0,46.1942,46.3516,46.1792,46.3441,129954.0
2015-08-12 10:05:00,61.82,61.83,61.74,61.75,109029.0,46.3441,46.3516,46.2842,46.2917,109029.0
2015-08-12 10:10:00,61.74,61.88,61.73,61.83,121438.0,46.2842,46.3891,46.2767,46.3516,121438.0
2015-08-12 10:15:00,61.83,61.89,61.8,61.84,115927.0,46.3516,46.3966,46.3292,46.3591,115927.0
2015-08-12 10:20:00,61.84,61.84,61.69,61.71,270793.0,46.3591,46.3591,46.2467,46.2617,270793.0
2015-08-12 10:25:00,61.71,61.74,61.65,61.72,133076.0,46.2617,46.2842,46.2167,46.2692,133076.0
2015-08-12 10:30:00,61.72,61.73,61.67,61.72,136115.0,46.2692,46.2767,46.2317,46.2692,136115.0
2015-08-12 10:35:00,61.72,61.74,61.66,61.74,147637.0,46.2692,46.2842,46.2242,46.2842,147637.0
2015-08-12 10:40:00,61.73,61.82,61.72,61.79,129747.0,46.2767,46.3441,46.2692,46.3217,129747.0
2015-08-12 10:45:00,61.79,61.86,61.75,61.79,100493.0,46.3217,46.3741,46.2917,46.3217,100493.0
2015-08-12 10:50:00,61.78,61.81,61.69,61.7,148050.0,46.3142,46.3367,46.2467,46.2542,148050.0
2015-08-12 10:55:00,61.71,61.78,61.71,61.76,123458.0,46.2617,46.3142,46.2617,46.2992,123458.0
2015-08-12 11:00:00,61.77,61.84,61.73,61.79,134511.0,46.3067,46.3591,46.2767,46.3217,134511.0
2015-08-12 11:05:00,61.79,61.83,61.74,61.82,110429.0,46.3217,46.3516,46.2842,46.3441,110429.0
2015-08-12 11:10:00,61.82,61.88,61.75,61.75,88017.0,46.3441,46.3891,46.2917,46.2917,88017.0
2015-08-12 11:15:00,61.75,61.93,61.75,61.92,154682.0,46.2917,46.4266,46.2917,46.4191,154682.0
2015-08-12 11:20:00,61.91,61.95,61.84,61.86,76155.0,46.4116,46.4416,46.3591,46.3741,76155.0
2015-08-12 11:25:00,61.86,61.95,61.85,61.93,105986.0,46.3741,46.4416,46.3666,46.4266,105986.0
2015-08-12 11:30:00,61.92,61.93,61.86,61.9,120800.0,46.4191,46.4266,46.3741,46.4041,120800.0
2015-08-12 11:35:00,61.89,61.9,61.81,61.82,111793.0,46.3966,46.4041,46.3367,46.3441,111793.0
2015-08-12 11:40:00,61.82,61.85,61.73,61.73,141698.0,46.3441,46.3666,46.2767,46.2767,141698.0
2015-08-12 11:45:00,61.73,61.76,61.68,61.68,91709.0,46.2767,46.2992,46.2392,46.2392,91709.0
2015-08-12 11:50:00,61.68,61.7,61.62,61.65,100362.0,46.2392,46.2542,46.1942,46.2167,100362.0
2015-08-12 11:55:00,61.65,61.68,61.64,61.68,62623.0,46.2167,46.2392,46.2092,46.2392,62623.0
2015-08-12 12:00:00,61.67,61.68,61.62,61.63,65895.0,46.2317,46.2392,46.1942,46.2017,65895.0
2015-08-12 12:05:00,61.63,61.73,61.62,61.7,187507.0,46.2017,46.2767,46.1942,46.2542,187507.0
2015-08-12 12:10:00,61.71,61.73,61.66,61.7,83008.0,46.2617,46.2767,46.2242,46.2542,83008.0
2015-08-12 12:15:00,61.69,61.73,61.67,61.7,65411.0,46.2467,46.2767,46.2317,46.2542,65411.0
2015-08-12 12:20:00,61.71,61.78,61.69,61.78,82567.0,46.2617,46.3142,46.2467,46.3142,82567.0
2015-08-12 12:25:00,61.78,61.93,61.76,61.91,96368.0,46.3142,46.4266,46.2992,46.4116,96368.0
2015-08-12 12:30:00,61.92,62.01,61.9,62.01,85291.0,46.4191,46.4866,46.4041,46.4866,85291.0
2015-08-12 12:35:00,62.01,62.04,61.98,62.03,80932.0,46.4866,46.5091,46.4641,46.5016,80932.0
2015-08-12 12:40:00,62.04,62.17,62.04,62.17,69651.0,46.5091,46.6065,46.5091,46.6065,69651.0
2015-08-12 12:45:00,62.17,62.21,62.07,62.08,99601.0,46.6065,46.6365,46.5316,46.5391,99601.0
2015-08-12 12:50:00,62.08,62.09,62.04,62.07,101678.0,46.5391,46.5466,46.5091,46.5316,101678.0
2015-08-12 12:55:00,62.07,62.08,61.98,62.01,107437.0,46.5316,46.5391,46.4641,46.4866,107437.0
2015-08-12 13:00:00,62.01,62.1,62.0,62.08,148691.0,46.4866,46.5541,46.4791,46.5391,148691.0
2015-08-12 13:05:00,62.07,62.11,62.04,62.05,110562.0,46.5316,46.5616,46.5091,46.5166,110562.0
2015-08-12 13:10:00,62.05,62.08,62.02,62.06,97698.0,46.5166,46.5391,46.4941,46.5241,97698.0
2015-08-12 13:15:00,62.07,62.18,62.06,62.18,95382.0,46.5316,46.614,46.5241,46.614,95382.0
2015-08-12 13:20:00,62.18,62.23,62.17,62.17,213973.0,46.614,46.6515,46.6065,46.6065,213973.0
2015-08-12 13:25:00,62.17,62.17,62.1,62.13,106411.0,46.6065,46.6065,46.5541,46.5765,106411.0
2015-08-12 13:30:00,62.13,62.23,62.12,62.22,123910.0,46.5765,46.6515,46.569,46.644,123910.0
2015-08-12 13:35:00,62.22,62.25,62.21,62.25,57086.0,46.644,46.6665,46.6365,46.6665,57086.0
2015-08-12 13:40:00,62.24,62.26,62.23,62.24,86719.0,46.659,46.674,46.6515,46.659,86719.0
2015-08-12 13:45:00,62.25,62.45,62.25,62.43,100468.0,46.6665,46.8164,46.6665,46.8014,100468.0
2015-08-12 13:50:00,62.43,62.52,62.4,62.51,148039.0,46.8014,46.8689,46.779,46.8614,148039.0
2015-08-12 13:55:00,62.51,62.55,62.48,62.51,108509.0,46.8614,46.8914,46.8389,46.8614,108509.0
2015-08-12 14:00:00,62.51,62.53,62.47,62.52,112266.0,46.8614,46.8764,46.8314,46.8689,112266.0
2015-08-12 14:05:00,62.51,62.58,62.48,62.57,115020.0,46.8614,46.9139,46.8389,46.9064,115020.0
2015-08-12 14:10:00,62.58,62.64,62.57,62.61,108390.0,46.9139,46.9589,46.9064,46.9364,108390.0
2015-08-12 14:15:00,62.6,62.61,62.45,62.49,116025.0,46.9289,46.9364,46.8164,46.8464,116025.0
2015-08-12 14:20:00,62.48,62.51,62.45,62.46,112482.0,46.8389,46.8614,46.8164,46.8239,112482.0
2015-08-12 14:25:00,62.47,62.48,62.4,62.43,122517.0,46.8314,46.8389,46.779,46.8014,122517.0
2015-08-12 14:30:00,62.44,62.48,62.43,62.46,90473.0,46.8089,46.8389,46.8014,46.8239,90473.0
2015-08-12 14:35:00,62.45,62.49,62.39,62.44,161648.0,46.8164,46.8464,46.7715,46.8089,161648.0
2015-08-12 14:40:00,62.44,62.46,62.41,62.46,165972.0,46.8089,46.8239,46.7864,46.8239,165972.0
2015-08-12 14:45:00,62.47,62.5,62.46,62.5,169192.0,46.8314,46.8539,46.8239,46.8539,169192.0
2015-08-12 14:50:00,62.5,62.51,62.47,62.5,95365.0,46.8539,46.8614,46.8314,46.8539,95365.0
2015-08-12 14:55:00,62.51,62.51,62.45,62.49,142332.0,46.8614,46.8614,46.8164,46.8464,142332.0
2015-08-12 15:00:00,62.49,62.51,62.48,62.48,208532.0,46.8464,46.8614,46.8389,46.8389,208532.0
2015-08-12 15:05:00,62.49,62.63,62.49,62.61,113991.0,46.8464,46.9514,46.8464,46.9364,113991.0
2015-08-12 15:10:00,62.61,62.64,62.54,62.55,99378.0,46.9364,46.9589,46.8839,46.8914,99378.0
2015-08-12 15:15:00,62.56,62.59,62.52,62.56,84380.0,46.8989,46.9214,46.8689,46.8989,84380.0
2015-08-12 15:20:00,62.57,62.64,62.52,62.63,243152.0,46.9064,46.9589,46.8689,46.9514,243152.0
2015-08-12 15:25:00,62.62,62.66,62.58,62.62,189910.0,46.9439,46.9739,46.9139,46.9439,189910.0
2015-08-12 15:30:00,62.61,62.67,62.59,62.66,116400.0,46.9364,46.9814,46.9214,46.9739,116400.0
2015-08-12 15:35:00,62.66,62.66,62.55,62.56,134920.0,46.9739,46.9739,46.8914,46.8989,134920.0
2015-08-12 15:40:00,62.56,62.57,62.5,62.55,103317.0,46.8989,46.9064,46.8539,46.8914,103317.0
2015-08-12 15:45:00,62.56,62.57,62.49,62.55,109207.0,46.8989,46.9064,46.8464,46.8914,109207.0
2015-08-12 15:50:00,62.55,62.59,62.51,62.58,140916.0,46.8914,46.9214,46.8614,46.9139,140916.0
2015-08-12 15:55:00,62.57,62.58,62.52,62.58,321834.0,46.9064,46.9139,46.8689,46.9139,321834.0
2015-08-13 09:30:00,62.5,62.6,62.46,62.5,268420.0,46.8539,46.9289,46.8239,46.8539,268420.0
2015-08-13 09:35:00,62.48,62.51,62.41,62.44,155284.0,46.8389,46.8614,46.7864,46.8089,155284.0
2015-08-13 09:40:00,62.45,62.46,62.33,62.34,160979.0,46.8164,46.8239,46.7265,46.734,160979.0
2015-08-13 09:45:00,62.35,62.35,62.02,62.02,274814.0,46.7415,46.7415,46.4941,46.4941,274814.0
2015-08-13 09:50:00,62.01,62.21,62.0,62.2,118413.0,46.4866,46.6365,46.4791,46.629,118413.0
2015-08-13 09:55:00,62.19,62.34,62.13,62.21,205429.0,46.6215,46.734,46.5765,46.6365,205429.0
2015-08-13 10:00:00,62.2,62.32,62.15,62.26,99844.0,46.629,46.719,46.5915,46.674,99844.0
2015-08-13 10:05:00,62.25,62.31,62.23,62.27,143354.0,46.6665,46.7115,46.6515,46.6815,143354.0
2015-08-13 10:10:00,62.29,62.3,62.14,62.16,100515.0,46.6965,46.704,46.584,46.599,100515.0
2015-08-13 10:15:00,62.16,62.16,62.01,62.02,182134.0,46.599,46.599,46.4866,46.4941,182134.0
2015-08-13 10:20:00,62.03,62.05,62.01,62.05,97921.0,46.5016,46.5166,46.4866,46.5166,97921.0
2015-08-13 10:25:00,62.05,62.11,62.03,62.07,124271.0,46.5166,46.5616,46.5016,46.5316,124271.0
2015-08-13 10:30:00,62.07,62.13,62.01,62.08,120896.0,46.5316,46.5765,46.4866,46.5391,120896.0
2015-08-13 10:35:00,62.08,62.18,62.08,62.18,108419.0,46.5391,46.614,46.5391,46.614,108419.0
2015-08-13 10:40:00,62.18,62.27,62.17,62.23,116205.0,46.614,46.6815,46.6065,46.6515,116205.0
2015-08-13 10:45:00,62.23,62.23,62.2,62.21,78441.0,46.6515,46.6515,46.629,46.6365,78441.0
2015-08-13 10:50:00,62.21,62.27,62.2,62.24,140708.0,46.6365,46.6815,46.629,46.659,140708.0
2015-08-13 10:55:00,62.25,62.25,62.2,62.22,75954.0,46.6665,46.6665,46.629,46.644,75954.0
2015-08-13 11:00:00,62.21,62.25,62.2,62.22,83713.0,46.6365,46.6665,46.629,46.644,83713.0
2015-08-13 11:05:00,62.22,62.22,62.1,62.12,54044.0,46.644,46.644,46.5541,46.569,54044.0
2015-08-13 11:10:00,62.11,62.13,62.06,62.1,69905.0,46.5616,46.5765,46.5241,46.5541,69905.0
2015-08-13 11:15:00,62.11,62.15,62.09,62.13,81369.0,46.5616,46.5915,46.5466,46.5765,81369.0
2015-08-13 11:20:00,62.13,62.13,62.04,62.08,58204.0,46.5765,46.5765,46.5091,46.5391,58204.0
2015-08-13 11:25:00,62.08,62.09,62.04,62.05,83568.0,46.5391,46.5466,46.5091,46.5166,83568.0
2015-08-13 11:30:00,62.06,62.13,62.04,62.12,98734.0,46.5241,46.5765,46.5091,46.569,98734.0
2015-08-13 11:35:00,62.13,62.16,62.1,62.13,75360.0,46.5765,46.599,46.5541,46.5765,75360.0
2015-08-13 11:40:00,62.13,62.15,62.12,62.14,65870.0,46.5765,46.5915,46.569,46.584,65870.0
2015-08-13 11:45:00,62.15,62.19,62.12,62.19,92650.0,46.5915,46.6215,46.569,46.6215,92650.0
2015-08-13 11:50:00,62.18,62.23,62.18,62.21,59963.0,46.614,46.6515,46.614,46.6365,59963.0
2015-08-13 11:55:00,62.2,62.22,62.18,62.21,81162.0,46.629,46.644,46.614,46.6365,81162.0
2015-08-13 12:00:00,62.21,62.3,62.2,62.3,76878.0,46.6365,46.704,46.629,46.704,76878.0
2015-08-13 12:05:00,62.3,62.33,62.28,62.3,58825.0,46.704,46.7265,46.689,46.704,58825.0
2015-08-13 12:10:00,62.3,62.35,62.29,62.32,44040.0,46.704,46.7415,46.6965,46.719,44040.0
2015-08-13 12:15:00,62.33,62.33,62.26,62.3,62497.0,46.7265,46.7265,46.674,46.704,62497.0
2015-08-13 12:20:00,62.3,62.34,62.29,62.34,45672.0,46.704,46.734,46.6965,46.734,45672.0
2015-08-13 12:25:00,62.34,62.4,62.33,62.4,52038.0,46.734,46.779,46.7265,46.779,52038.0
2015-08-13 12:30:00,62.4,62.42,62.38,62.42,42655.0,46.779,46.7939,46.764,46.7939,42655.0
2015-08-13 12:35:00,62.42,62.42,62.4,62.41,28175.0,46.7939,46.7939,46.779,46.7864,28175.0
2015-08-13 12:40:00,62.41,62.41,62.34,62.38,62925.0,46.7864,46.7864,46.734,46.764,62925.0
2015-08-13 12:45:00,62.38,62.4,62.36,62.39,42511.0,46.764,46.779,46.749,46.7715,42511.0
2015-08-13 12:50:00,62.39,62.39,62.34,62.37,68283.0,46.7715,46.7715,46.734,46.7565,68283.0
2015-08-13 12:55:00,62.37,62.39,62.34,62.34,45421.0,46.7565,46.7715,46.734,46.734,45421.0
2015-08-13 13:00:00,62.33,62.38,62.3,62.37,90858.0,46.7265,46.764,46.704,46.7565,90858.0
2015-08-13 13:05:00,62.38,62.41,62.37,62.38,45340.0,46.764,46.7864,46.7565,46.764,45340.0
2015-08-13 13:10:00,62.39,62.43,62.38,62.41,40233.0,46.7715,46.8014,46.764,46.7864,40233.0
2015-08-13 13:15:00,62.4,62.42,62.36,62.36,33640.0,46.779,46.7939,46.749,46.749,33640.0
2015-08-13 13:20:00,62.37,62.45,62.36,62.42,51968.0,46.7565,46.8164,46.749,46.7939,51968.0
2015-08-13 13:25:00,62.42,62.43,62.39,62.4,49503.0,46.7939,46.8014,46.7715,46.779,49503.0
2015-08-13 13:30:00,62.4,62.44,62.39,62.41,43217.0,46.779,46.8089,46.7715,46.7864,43217.0
2015-08-13 13:35:00,62.4,62.42,62.36,62.36,59714.0,46.779,46.7939,46.749,46.749,59714.0
2015-08-13 13:40:00,62.36,62.37,62.32,62.35,63915.0,46.749,46.7565,46.719,46.7415,63915.0
2015-08-13 13:45:00,62.35,62.35,62.27,62.27,73061.0,46.7415,46.7415,46.6815,46.6815,73061.0
2015-08-13 13:50:00,62.27,62.3,62.21,62.24,54751.0,46.6815,46.704,46.6365,46.659,54751.0
2015-08-13 13:55:00,62.25,62.25,62.2,62.23,140341.0,46.6665,46.6665,46.629,46.6515,140341.0
2015-08-13 14:00:00,62.23,62.28,62.21,62.27,82309.0,46.6515,46.689,46.6365,46.6815,82309.0
2015-08-13 14:05:00,62.28,62.31,62.24,62.31,80918.0,46.689,46.7115,46.659,46.7115,80918.0
2015-08-13 14:10:00,62.31,62.31,62.26,62.31,68265.0,46.7115,46.7115,46.674,46.7115,68265.0
2015-08-13 14:15:00,62.31,62.31,62.23,62.27,89384.0,46.7115,46.7115,46.6515,46.6815,89384.0
2015-08-13 14:20:00,62.27,62.27,62.21,62.25,91452.0,46.6815,46.6815,46.6365,46.6665,91452.0
2015-08-13 14:25:00,62.25,62.27,62.23,62.25,61999.0,46.6665,46.6815,46.6515,46.6665,61999.0
2015-08-13 14:30:00,62.25,62.25,62.21,62.22,95548.0,46.6665,46.6665,46.6365,46.644,95548.0
2015-08-13 14:35:00,62.23,62.25,62.21,62.23,88453.0,46.6515,46.6665,46.6365,46.6515,88453.0
2015-08-13 14:40:00,62.23,62.27,62.22,62.24,85475.0,46.6515,46.6815,46.644,46.659,85475.0
2015-08-13 14:45:00,62.24,62.25,62.19,62.23,89864.0,46.659,46.6665,46.6215,46.6515,89864.0
2015-08-13 14:50:00,62.24,62.27,62.21,62.26,97373.0,46.659,46.6815,46.6365,46.674,97373.0
2015-08-13 14:55:00,62.26,62.28,62.25,62.27,62731.0,46.674,46.689,46.6665,46.6815,62731.0
2015-08-13 15:00:00,62.26,62.3,62.21,62.25,114449.0,46.674,46.704,46.6365,46.6665,114449.0
2015-08-13 15:05:00,62.25,62.26,62.2,62.23,112156.0,46.6665,46.674,46.629,46.6515,112156.0
2015-08-13 15:10:00,62.23,62.28,62.21,62.25,118747.0,46.6515,46.689,46.6365,46.6665,118747.0
2015-08-13 15:15:00,62.25,62.28,62.21,62.23,134023.0,46.6665,46.689,46.6365,46.6515,134023.0
2015-08-13 15:20:00,62.23,62.24,62.13,62.15,145128.0,46.6515,46.659,46.5765,46.5915,145128.0
2015-08-13 15:25:00,62.16,62.19,62.11,62.11,137420.0,46.599,46.6215,46.5616,46.5616,137420.0
2015-08-13 15:30:00,62.11,62.13,62.04,62.07,160815.0,46.5616,46.5765,46.5091,46.5316,160815.0
2015-08-13 15:35:00,62.06,62.08,62.02,62.08,219518.0,46.5241,46.5391,46.4941,46.5391,219518.0
2015-08-13 15:40:00,62.08,62.11,62.01,62.01,271104.0,46.5391,46.5616,46.4866,46.4866,271104.0
2015-08-13 15:45:00,62.02,62.07,61.96,62.05,311235.0,46.4941,46.5316,46.4491,46.5166,311235.0
2015-08-13 15:50:00,62.05,62.05,61.96,62.0,332689.0,46.5166,46.5166,46.4491,46.4791,332689.0
2015-08-13 15:55:00,62.0,62.04,61.95,62.03,571451.0,46.4791,46.5091,46.4416,46.5016,571451.0
2015-08-14 09:30:00,61.79,62.32,61.79,62.27,315951.0,46.3217,46.719,46.3217,46.6815,315951.0
2015-08-14 09:35:00,62.27,62.55,62.26,62.48,164557.0,46.6815,46.8914,46.674,46.8389,164557.0
2015-08-14 09:40:00,62.48,62.53,62.41,62.5,131749.0,46.8389,46.8764,46.7864,46.8539,131749.0
2015-08-14 09:45:00,62.48,62.48,62.33,62.38,112381.0,46.8389,46.8389,46.7265,46.764,112381.0
2015-08-14 09:50:00,62.38,62.43,62.35,62.36,85493.0,46.764,46.8014,46.7415,46.749,85493.0
2015-08-14 09:55:00,62.36,62.36,62.19,62.19,68894.0,46.749,46.749,46.6215,46.6215,68894.0
2015-08-14 10:00:00,62.19,62.25,62.17,62.2,104697.0,46.6215,46.6665,46.6065,46.629,104697.0
2015-08-14 10:05:00,62.19,62.2,62.1,62.2,83200.0,46.6215,46.629,46.5541,46.629,83200.0
2015-08-14 10:10:00,62.2,62.23,62.14,62.15,107197.0,46.629,46.6515,46.584,46.5915,107197.0
2015-08-14 10:15:00,62.15,62.23,62.14,62.21,99632.0,46.5915,46.6515,46.584,46.6365,99632.0
2015-08-14 10:20:00,62.21,62.23,62.16,62.19,107129.0,46.6365,46.6515,46.599,46.6215,107129.0
2015-08-14 10:25:00,62.18,62.19,62.04,62.04,119722.0,46.614,46.6215,46.5091,46.5091,119722.0
2015-08-14 10:30:00,62.05,62.08,62.0,62.03,73915.0,46.5166,46.5391,46.4791,46.5016,73915.0
2015-08-14 10:35:00,62.03,62.05,62.01,62.04,97865.0,46.5016,46.5166,46.4866,46.5091,97865.0
2015-08-14 10:40:00,62.04,62.06,62.03,62.04,71018.0,46.5091,46.5241,46.5016,46.5091,71018.0
2015-08-14 10:45:00,62.05,62.07,62.0,62.06,77030.0,46.5166,46.5316,46.4791,46.5241,77030.0
2015-08-14 10:50:00,62.07,62.15,62.05,62.13,67528.0,46.5316,46.5915,46.5166,46.5765,67528.0
2015-08-14 10:55:00,62.13,62.19,62.08,62.08,90244.0,46.5765,46.6215,46.5391,46.5391,90244.0
2015-08-14 11:00:00,62.07,62.09,62.0,62.01,120448.0,46.5316,46.5466,46.4791,46.4866,120448.0
2015-08-14 11:05:00,62.0,62.02,61.96,61.96,75012.0,46.4791,46.4941,46.4491,46.4491,75012.0
2015-08-14 11:10:00,61.96,62.01,61.95,61.97,74461.0,46.4491,46.4866,46.4416,46.4566,74461.0
2015-08-14 11:15:00,61.96,61.97,61.91,61.94,75514.0,46.4491,46.4566,46.4116,46.4341,75514.0
2015-08-14 11:20:00,61.94,61.97,61.93,61.96,78136.0,46.4341,46.4566,46.4266,46.4491,78136.0
2015-08-14 11:25:00,61.97,62.0,61.96,62.0,83430.0,46.4566,46.4791,46.4491,46.4791,83430.0
2015-08-14 11:30:00,61.99,62.0,61.97,61.98,57823.0,46.4716,46.4791,46.4566,46.4641,57823.0
2015-08-14 11:35:00,61.98,62.0,61.96,61.98,81516.0,46.4641,46.4791,46.4491,46.4641,81516.0
2015-08-14 11:40:00,61.98,62.04,61.98,62.04,90770.0,46.4641,46.5091,46.4641,46.5091,90770.0
2015-08-14 11:45:00,62.04,62.06,62.02,62.03,57190.0,46.5091,46.5241,46.4941,46.5016,57190.0
2015-08-14 11:50:00,62.04,62.11,62.03,62.11,47061.0,46.5091,46.5616,46.5016,46.5616,47061.0
2015-08-14 11:55:00,62.11,62.15,62.08,62.08,56828.0,46.5616,46.5915,46.5391,46.5391,56828.0
2015-08-14 12:00:00,62.08,62.1,62.06,62.06,53796.0,46.5391,46.5541,46.5241,46.5241,53796.0
2015-08-14 12:05:00,62.06,62.08,62.04,62.05,54317.0,46.5241,46.5391,46.5091,46.5166,54317.0
2015-08-14 12:10:00,62.05,62.06,62.03,62.06,43857.0,46.5166,46.5241,46.5016,46.5241,43857.0
2015-08-14 12:15:00,62.06,62.11,62.05,62.11,52563.0,46.5241,46.5616,46.5166,46.5616,52563.0
2015-08-14 12:20:00,62.11,62.13,62.08,62.09,48566.0,46.5616,46.5765,46.5391,46.5466,48566.0
2015-08-14 12:25:00,62.09,62.14,62.08,62.13,45838.0,46.5466,46.584,46.5391,46.5765,45838.0
2015-08-14 12:30:00,62.12,62.15,62.12,62.15,49657.0,46.569,46.5915,46.569,46.5915,49657.0
2015-08-14 12:35:00,62.14,62.15,62.08,62.08,75149.0,46.584,46.5915,46.5391,46.5391,75149.0
2015-08-14 12:40:00,62.09,62.09,62.03,62.05,69983.0,46.5466,46.5466,46.5016,46.5166,69983.0
2015-08-14 12:45:00,62.05,62.05,61.94,61.94,67119.0,46.5166,46.5166,46.4341,46.4341,67119.0
2015-08-14 12:50:00,61.94,61.98,61.9,61.97,65800.0,46.4341,46.4641,46.4041,46.4566,65800.0
2015-08-14 12:55:00,61.97,62.0,61.95,61.97,59338.0,46.4566,46.4791,46.4416,46.4566,59338.0
2015-08-14 13:00:00,61.96,61.97,61.9,61.94,60364.0,46.4491,46.4566,46.4041,46.4341,60364.0
2015-08-14 13:05:00,61.95,62.02,61.95,62.01,51612.0,46.4416,46.4941,46.4416,46.4866,51612.0
2015-08-14 13:10:00,62.01,62.04,61.98,62.01,75745.0,46.4866,46.5091,46.4641,46.4866,75745.0
2015-08-14 13:15:00,62.02,62.06,61.99,62.01,92912.0,46.4941,46.5241,46.4716,46.4866,92912.0
2015-08-14 13:20:00,62.01,62.01,61.95,61.95,119974.0,46.4866,46.4866,46.4416,46.4416,119974.0
2015-08-14 13:25:00,61.95,61.97,61.93,61.96,51626.0,46.4416,46.4566,46.4266,46.4491,51626.0
2015-08-14 13:30:00,61.96,62.01,61.96,61.97,72826.0,46.4491,46.4866,46.4491,46.4566,72826.0
2015-08-14 13:35:00,61.97,62.01,61.97,62.01,93743.0,46.4566,46.4866,46.4566,46.4866,93743.0
2015-08-14 13:40:00,62.0,62.02,61.97,61.99,68612.0,46.4791,46.4941,46.4566,46.4716,68612.0
2015-08-14 13:45:00,61.99,62.0,61.96,61.98,58611.0,46.4716,46.4791,46.4491,46.4641,58611.0
2015-08-14 13:50:00,61.98,61.98,61.94,61.95,58839.0,46.4641,46.4641,46.4341,46.4416,58839.0
2015-08-14 13:55:00,61.95,61.96,61.91,61.92,62698.0,46.4416,46.4491,46.4116,46.4191,62698.0
2015-08-14 14:00:00,61.92,61.95,61.91,61.92,87584.0,46.4191,46.4416,46.4116,46.4191,87584.0
2015-08-14 14:05:00,61.91,61.92,61.89,61.91,74430.0,46.4116,46.4191,46.3966,46.4116,74430.0
2015-08-14 14:10:00,61.91,62.0,61.91,62.0,58572.0,46.4116,46.4791,46.4116,46.4791,58572.0
2015-08-14 14:15:00,61.99,62.01,61.98,62.01,58661.0,46.4716,46.4866,46.4641,46.4866,58661.0
2015-08-14 14:20:00,62.01,62.04,62.0,62.01,92420.0,46.4866,46.5091,46.4791,46.4866,92420.0
2015-08-14 14:25:00,62.01,62.03,61.99,62.0,86036.0,46.4866,46.5016,46.4716,46.4791,86036.0
2015-08-14 14:30:00,62.0,62.03,61.97,62.01,83338.0,46.4791,46.5016,46.4566,46.4866,83338.0
2015-08-14 14:35:00,62.0,62.01,61.95,61.96,87680.0,46.4791,46.4866,46.4416,46.4491,87680.0
2015-08-14 14:40:00,61.95,61.96,61.85,61.86,133340.0,46.4416,46.4491,46.3666,46.3741,133340.0
2015-08-14 14:45:00,61.86,61.87,61.84,61.85,105625.0,46.3741,46.3816,46.3591,46.3666,105625.0
2015-08-14 14:50:00,61.85,61.85,61.82,61.84,105770.0,46.3666,46.3666,46.3441,46.3591,105770.0
2015-08-14 14:55:00,61.83,61.87,61.83,61.85,117431.0,46.3516,46.3816,46.3516,46.3666,117431.0
2015-08-14 15:00:00,61.85,61.99,61.84,61.97,158833.0,46.3666,46.4716,46.3591,46.4566,158833.0
2015-08-14 15:05:00,61.98,62.03,61.97,61.99,151409.0,46.4641,46.5016,46.4566,46.4716,151409.0
2015-08-14 15:10:00,61.99,62.06,61.99,62.04,139037.0,46.4716,46.5241,46.4716,46.5091,139037.0
2015-08-14 15:15:00,62.05,62.06,61.98,61.99,145119.0,46.5166,46.5241,46.4641,46.4716,145119.0
2015-08-14 15:20:00,62.0,62.06,61.99,62.05,143279.0,46.4791,46.5241,46.4716,46.5166,143279.0
2015-08-14 15:25:00,62.05,62.06,62.02,62.04,150199.0,46.5166,46.5241,46.4941,46.5091,150199.0
2015-08-14 15:30:00,62.05,62.14,62.04,62.13,172074.0,46.5166,46.584,46.5091,46.5765,172074.0
2015-08-14 15:35:00,62.14,62.16,62.11,62.15,168720.0,46.584,46.599,46.5616,46.5915,168720.0
2015-08-14 15:40:00,62.16,62.16,62.11,62.14,202604.0,46.599,46.599,46.5616,46.584,202604.0
2015-08-14 15:45:00,62.13,62.14,62.03,62.04,223061.0,46.5765,46.584,46.5016,46.5091,223061.0
2015-08-14 15:50:00,62.04,62.05,61.99,61.99,278268.0,46.5091,46.5166,46.4716,46.4716,278268.0
2015-08-14 15:55:00,61.99,62.0,61.9,61.91,656567.0,46.4716,46.4791,46.4041,46.4116,656567.0
2015-08-17 09:30:00,61.5,61.74,61.48,61.64,324209.0,46.1043,46.2842,46.0893,46.2092,324209.0
2015-08-17 09:35:00,61.65,61.79,61.63,61.79,155672.0,46.2167,46.3217,46.2017,46.3217,155672.0
2015-08-17 09:40:00,61.8,61.93,61.74,61.92,188429.0,46.3292,46.4266,46.2842,46.4191,188429.0
2015-08-17 09:45:00,61.91,61.92,61.77,61.77,106283.0,46.4116,46.4191,46.3067,46.3067,106283.0
2015-08-17 09:50:00,61.76,61.83,61.73,61.79,88517.0,46.2992,46.3516,46.2767,46.3217,88517.0
2015-08-17 09:55:00,61.8,61.84,61.79,61.84,70513.0,46.3292,46.3591,46.3217,46.3591,70513.0
2015-08-17 10:00:00,61.84,61.89,61.82,61.86,147763.0,46.3591,46.3966,46.3441,46.3741,147763.0
2015-08-17 10:05:00,61.86,61.89,61.8,61.81,105936.0,46.3741,46.3966,46.3292,46.3367,105936.0
2015-08-17 10:10:00,61.81,61.84,61.81,61.84,89297.0,46.3367,46.3591,46.3367,46.3591,89297.0
2015-08-17 10:15:00,61.84,61.9,61.84,61.89,287884.0,46.3591,46.4041,46.3591,46.3966,287884.0
2015-08-17 10:20:00,61.9,61.9,61.87,61.88,80586.0,46.4041,46.4041,46.3816,46.3891,80586.0
2015-08-17 10:25:00,61.89,61.89,61.82,61.82,76371.0,46.3966,46.3966,46.3441,46.3441,76371.0
2015-08-17 10:30:00,61.83,61.84,61.72,61.77,110333.0,46.3516,46.3591,46.2692,46.3067,110333.0
2015-08-17 10:35:00,61.77,61.79,61.66,61.7,97084.0,46.3067,46.3217,46.2242,46.2542,97084.0
2015-08-17 10:40:00,61.69,61.73,61.68,61.71,69883.0,46.2467,46.2767,46.2392,46.2617,69883.0
2015-08-17 10:45:00,61.72,61.82,61.72,61.75,100407.0,46.2692,46.3441,46.2692,46.2917,100407.0
2015-08-17 10:50:00,61.74,61.84,61.72,61.82,124892.0,46.2842,46.3591,46.2692,46.3441,124892.0
2015-08-17 10:55:00,61.82,61.85,61.76,61.76,130348.0,46.3441,46.3666,46.2992,46.2992,130348.0
2015-08-17 11:00:00,61.77,61.87,61.76,61.85,168211.0,46.3067,46.3816,46.2992,46.3666,168211.0
2015-08-17 11:05:00,61.85,61.9,61.82,61.89,106453.0,46.3666,46.4041,46.3441,46.3966,106453.0
2015-08-17 11:10:00,61.9,61.98,61.89,61.94,96838.0,46.4041,46.4641,46.3966,46.4341,96838.0
2015-08-17 11:15:00,61.94,62.0,61.93,61.96,79225.0,46.4341,46.4791,46.4266,46.4491,79225.0
2015-08-17 11:20:00,61.96,61.98,61.94,61.95,101088.0,46.4491,46.4641,46.4341,46.4416,101088.0
2015-08-17 11:25:00,61.95,61.96,61.9,61.91,92351.0,46.4416,46.4491,46.4041,46.4116,92351.0
2015-08-17 11:30:00,61.91,61.93,61.9,61.92,62617.0,46.4116,46.4266,46.4041,46.4191,62617.0
2015-08-17 11:35:00,61.91,61.92,61.85,61.87,73425.0,46.4116,46.4191,46.3666,46.3816,73425.0
2015-08-17 11:40:00,61.87,61.89,61.84,61.88,54682.0,46.3816,46.3966,46.3591,46.3891,54682.0
2015-08-17 11:45:00,61.88,61.93,61.83,61.85,89423.0,46.3891,46.4266,46.3516,46.3666,89423.0
2015-08-17 11:50:00,61.84,61.87,61.8,61.81,52463.0,46.3591,46.3816,46.3292,46.3367,52463.0
2015-08-17 11:55:00,61.81,61.84,61.8,61.83,51880.0,46.3367,46.3591,46.3292,46.3516,51880.0
2015-08-17 12:00:00,61.83,61.84,61.79,61.79,62870.0,46.3516,46.3591,46.3217,46.3217,62870.0
2015-08-17 12:05:00,61.79,61.87,61.79,61.85,55638.0,46.3217,46.3816,46.3217,46.3666,55638.0
2015-08-17 12:10:00,61.85,61.86,61.83,61.83,52408.0,46.3666,46.3741,46.3516,46.3516,52408.0
2015-08-17 12:15:00,61.84,61.88,61.79,61.79,55996.0,46.3591,46.3891,46.3217,46.3217,55996.0
2015-08-17 12:20:00,61.79,61.83,61.79,61.83,44698.0,46.3217,46.3516,46.3217,46.3516,44698.0
2015-08-17 12:25:00,61.83,61.83,61.79,61.79,43881.0,46.3516,46.3516,46.3217,46.3217,43881.0
2015-08-17 12:30:00,61.8,61.85,61.78,61.78,58605.0,46.3292,46.3666,46.3142,46.3142,58605.0
2015-08-17 12:35:00,61.78,61.8,61.76,61.78,67080.0,46.3142,46.3292,46.2992,46.3142,67080.0
2015-08-17 12:40:00,61.78,61.82,61.78,61.78,44221.0,46.3142,46.3441,46.3142,46.3142,44221.0
2015-08-17 12:45:00,61.78,61.79,61.78,61.79,42208.0,46.3142,46.3217,46.3142,46.3217,42208.0
2015-08-17 12:50:00,61.79,61.82,61.74,61.82,83244.0,46.3217,46.3441,46.2842,46.3441,83244.0
2015-08-17 12:55:00,61.82,61.85,61.82,61.84,41361.0,46.3441,46.3666,46.3441,46.3591,41361.0
2015-08-17 13:00:00,61.85,61.86,61.82,61.85,129631.0,46.3666,46.3741,46.3441,46.3666,129631.0
2015-08-17 13:05:00,61.86,61.89,61.83,61.84,77878.0,46.3741,46.3966,46.3516,46.3591,77878.0
2015-08-17 13:10:00,61.83,61.87,61.83,61.87,65824.0,46.3516,46.3816,46.3516,46.3816,65824.0
2015-08-17 13:15:00,61.86,61.9,61.86,61.9,44081.0,46.3741,46.4041,46.3741,46.4041,44081.0
2015-08-17 13:20:00,61.9,61.92,61.89,61.92,68100.0,46.4041,46.4191,46.3966,46.4191,68100.0
2015-08-17 13:25:00,61.92,61.98,61.91,61.96,149140.0,46.4191,46.4641,46.4116,46.4491,149140.0
2015-08-17 13:30:00,61.97,61.99,61.96,61.98,149461.0,46.4566,46.4716,46.4491,46.4641,149461.0
2015-08-17 13:35:00,61.99,61.99,61.96,61.97,45959.0,46.4716,46.4716,46.4491,46.4566,45959.0
2015-08-17 13:40:00,61.97,61.99,61.97,61.97,35526.0,46.4566,46.4716,46.4566,46.4566,35526.0
2015-08-17 13:45:00,61.97,61.99,61.95,61.98,139949.0,46.4566,46.4716,46.4416,46.4641,139949.0
2015-08-17 13:50:00,61.98,61.99,61.96,61.98,42710.0,46.4641,46.4716,46.4491,46.4641,42710.0
2015-08-17 13:55:00,61.98,61.99,61.91,61.91,159594.0,46.4641,46.4716,46.4116,46.4116,159594.0
2015-08-17 14:00:00,61.92,61.95,61.91,61.93,47507.0,46.4191,46.4416,46.4116,46.4266,47507.0
2015-08-17 14:05:00,61.93,61.95,61.86,61.89,104123.0,46.4266,46.4416,46.3741,46.3966,104123.0
2015-08-17 14:10:00,61.9,61.95,61.89,61.92,123816.0,46.4041,46.4416,46.3966,46.4191,123816.0
2015-08-17 14:15:00,61.91,61.93,61.89,61.92,82432.0,46.4116,46.4266,46.3966,46.4191,82432.0
2015-08-17 14:20:00,61.92,61.98,61.91,61.97,69387.0,46.4191,46.4641,46.4116,46.4566,69387.0
2015-08-17 14:25:00,61.97,61.99,61.96,61.96,55532.0,46.4566,46.4716,46.4491,46.4491,55532.0
2015-08-17 14:30:00,61.95,62.0,61.94,61.98,93430.0,46.4416,46.4791,46.4341,46.4641,93430.0
2015-08-17 14:35:00,61.99,62.01,61.98,62.0,58833.0,46.4716,46.4866,46.4641,46.4791,58833.0
2015-08-17 14:40:00,62.0,62.01,61.96,61.98,81236.0,46.4791,46.4866,46.4491,46.4641,81236.0
2015-08-17 14:45:00,61.97,62.0,61.97,61.99,84324.0,46.4566,46.4791,46.4566,46.4716,84324.0
2015-08-17 14:50:00,61.99,62.0,61.97,61.98,89428.0,46.4716,46.4791,46.4566,46.4641,89428.0
2015-08-17 14:55:00,61.98,61.99,61.94,61.94,73679.0,46.4641,46.4716,46.4341,46.4341,73679.0
2015-08-17 15:00:00,61.95,62.01,61.94,61.99,107485.0,46.4416,46.4866,46.4341,46.4716,107485.0
2015-08-17 15:05:00,62.0,62.04,61.99,62.03,105651.0,46.4791,46.5091,46.4716,46.5016,105651.0
2015-08-17 15:10:00,62.03,62.04,62.0,62.04,77618.0,46.5016,46.5091,46.4791,46.5091,77618.0
2015-08-17 15:15:00,62.04,62.04,62.0,62.01,80304.0,46.5091,46.5091,46.4791,46.4866,80304.0
2015-08-17 15:20:00,62.02,62.02,61.94,61.97,117981.0,46.4941,46.4941,46.4341,46.4566,117981.0
2015-08-17 15:25:00,61.97,62.0,61.94,62.0,67198.0,46.4566,46.4791,46.4341,46.4791,67198.0
2015-08-17 15:30:00,62.0,62.03,61.97,62.03,110783.0,46.4791,46.5016,46.4566,46.5016,110783.0
2015-08-17 15:35:00,62.03,62.04,62.0,62.03,119561.0,46.5016,46.5091,46.4791,46.5016,119561.0
2015-08-17 15:40:00,62.03,62.05,61.99,62.04,132625.0,46.5016,46.5166,46.4716,46.5091,132625.0
2015-08-17 15:45:00,62.04,62.1,62.03,62.07,129000.0,46.5091,46.5541,46.5016,46.5316,129000.0
2015-08-17 15:50:00,62.06,62.09,62.04,62.09,158265.0,46.5241,46.5466,46.5091,46.5466,158265.0
2015-08-17 15:55:00,62.09,62.11,62.07,62.07,360008.0,46.5466,46.5616,46.5316,46.5316,360008.0
2015-08-18 09:30:00,61.83,61.83,61.55,61.72,411684.0,46.3516,46.3516,46.1417,46.2692,411684.0
2015-08-18 09:35:00,61.73,61.75,61.66,61.72,125868.0,46.2767,46.2917,46.2242,46.2692,125868.0
2015-08-18 09:40:00,61.71,61.76,61.64,61.65,189803.0,46.2617,46.2992,46.2092,46.2167,189803.0
2015-08-18 09:45:00,61.65,61.72,61.64,61.7,304343.0,46.2167,46.2692,46.2092,46.2542,304343.0
2015-08-18 09:50:00,61.69,61.71,61.66,61.69,136898.0,46.2467,46.2617,46.2242,46.2467,136898.0
2015-08-18 09:55:00,61.68,61.73,61.66,61.71,225902.0,46.2392,46.2767,46.2242,46.2617,225902.0
2015-08-18 10:00:00,61.7,61.83,61.67,61.83,161812.0,46.2542,46.3516,46.2317,46.3516,161812.0
2015-08-18 10:05:00,61.82,61.84,61.78,61.8,145107.0,46.3441,46.3591,46.3142,46.3292,145107.0
2015-08-18 10:10:00,61.8,61.81,61.77,61.79,131914.0,46.3292,46.3367,46.3067,46.3217,131914.0
2015-08-18 10:15:00,61.78,61.8,61.76,61.79,97372.0,46.3142,46.3292,46.2992,46.3217,97372.0
2015-08-18 10:20:00,61.8,61.85,61.79,61.82,160079.0,46.3292,46.3666,46.3217,46.3441,160079.0
2015-08-18 10:25:00,61.82,61.84,61.81,61.83,61894.0,46.3441,46.3591,46.3367,46.3516,61894.0
2015-08-18 10:30:00,61.83,61.83,61.78,61.78,111565.0,46.3516,46.3516,46.3142,46.3142,111565.0
2015-08-18 10:35:00,61.79,61.79,61.73,61.77,63710.0,46.3217,46.3217,46.2767,46.3067,63710.0
2015-08-18 10:40:00,61.77,61.79,61.73,61.74,83106.0,46.3067,46.3217,46.2767,46.2842,83106.0
2015-08-18 10:45:00,61.75,61.79,61.74,61.77,85794.0,46.2917,46.3217,46.2842,46.3067,85794.0
2015-08-18 10:50:00,61.76,61.81,61.75,61.79,69200.0,46.2992,46.3367,46.2917,46.3217,69200.0
2015-08-18 10:55:00,61.8,61.8,61.72,61.73,133441.0,46.3292,46.3292,46.2692,46.2767,133441.0
2015-08-18 11:00:00,61.73,61.75,61.63,61.65,79035.0,46.2767,46.2917,46.2017,46.2167,79035.0
2015-08-18 11:05:00,61.64,61.67,61.63,61.65,64119.0,46.2092,46.2317,46.2017,46.2167,64119.0
2015-08-18 11:10:00,61.65,61.68,61.62,61.67,121848.0,46.2167,46.2392,46.1942,46.2317,121848.0
2015-08-18 11:15:00,61.67,61.69,61.65,61.66,91429.0,46.2317,46.2467,46.2167,46.2242,91429.0
2015-08-18 11:20:00,61.66,61.71,61.65,61.7,72697.0,46.2242,46.2617,46.2167,46.2542,72697.0
2015-08-18 11:25:00,61.7,61.75,61.7,61.72,76330.0,46.2542,46.2917,46.2542,46.2692,76330.0
2015-08-18 11:30:00,61.71,61.73,61.69,61.72,77934.0,46.2617,46.2767,46.2467,46.2692,77934.0
2015-08-18 11:35:00,61.72,61.76,61.71,61.72,69516.0,46.2692,46.2992,46.2617,46.2692,69516.0
2015-08-18 11:40:00,61.72,61.74,61.7,61.7,114288.0,46.2692,46.2842,46.2542,46.2542,114288.0
2015-08-18 11:45:00,61.71,61.71,61.66,61.7,68778.0,46.2617,46.2617,46.2242,46.2542,68778.0
2015-08-18 11:50:00,61.69,61.72,61.69,61.7,103296.0,46.2467,46.2692,46.2467,46.2542,103296.0
2015-08-18 11:55:00,61.69,61.71,61.68,61.7,81060.0,46.2467,46.2617,46.2392,46.2542,81060.0
2015-08-18 12:00:00,61.7,61.7,61.64,61.67,91993.0,46.2542,46.2542,46.2092,46.2317,91993.0
2015-08-18 12:05:00,61.67,61.69,61.66,61.68,63373.0,46.2317,46.2467,46.2242,46.2392,63373.0
2015-08-18 12:10:00,61.68,61.7,61.66,61.67,95206.0,46.2392,46.2542,46.2242,46.2317,95206.0
2015-08-18 12:15:00,61.67,61.69,61.63,61.63,88329.0,46.2317,46.2467,46.2017,46.2017,88329.0
2015-08-18 12:20:00,61.63,61.64,61.6,61.63,118756.0,46.2017,46.2092,46.1792,46.2017,118756.0
2015-08-18 12:25:00,61.63,61.65,61.62,61.65,96070.0,46.2017,46.2167,46.1942,46.2167,96070.0
2015-08-18 12:30:00,61.64,61.65,61.62,61.62,56775.0,46.2092,46.2167,46.1942,46.1942,56775.0
2015-08-18 12:35:00,61.62,61.63,61.6,61.61,96844.0,46.1942,46.2017,46.1792,46.1867,96844.0
2015-08-18 12:40:00,61.61,61.61,61.59,61.61,102628.0,46.1867,46.1867,46.1717,46.1867,102628.0
2015-08-18 12:45:00,61.61,61.61,61.58,61.6,102861.0,46.1867,46.1867,46.1642,46.1792,102861.0
2015-08-18 12:50:00,61.6,61.61,61.58,61.58,75570.0,46.1792,46.1867,46.1642,46.1642,75570.0
2015-08-18 12:55:00,61.58,61.61,61.53,61.53,140313.0,46.1642,46.1867,46.1267,46.1267,140313.0
2015-08-18 13:00:00,61.53,61.53,61.5,61.53,63062.0,46.1267,46.1267,46.1043,46.1267,63062.0
2015-08-18 13:05:00,61.52,61.57,61.52,61.57,87465.0,46.1192,46.1567,46.1192,46.1567,87465.0
2015-08-18 13:10:00,61.57,61.58,61.55,61.57,68571.0,46.1567,46.1642,46.1417,46.1567,68571.0
2015-08-18 13:15:00,61.57,61.62,61.57,61.6,57361.0,46.1567,46.1942,46.1567,46.1792,57361.0
2015-08-18 13:20:00,61.6,61.61,61.55,61.56,96660.0,46.1792,46.1867,46.1417,46.1492,96660.0
2015-08-18 13:25:00,61.57,61.57,61.55,61.55,83371.0,46.1567,46.1567,46.1417,46.1417,83371.0
2015-08-18 13:30:00,61.55,61.57,61.53,61.56,102831.0,46.1417,46.1567,46.1267,46.1492,102831.0
2015-08-18 13:35:00,61.57,61.59,61.55,61.57,50512.0,46.1567,46.1717,46.1417,46.1567,50512.0
2015-08-18 13:40:00,61.57,61.59,61.55,61.56,91563.0,46.1567,46.1717,46.1417,46.1492,91563.0
2015-08-18 13:45:00,61.56,61.58,61.53,61.53,89147.0,46.1492,46.1642,46.1267,46.1267,89147.0
2015-08-18 13:50:00,61.53,61.55,61.51,61.54,100964.0,46.1267,46.1417,46.1118,46.1342,100964.0
2015-08-18 13:55:00,61.54,61.57,61.52,61.52,114391.0,46.1342,46.1567,46.1192,46.1192,114391.0
2015-08-18 14:00:00,61.52,61.53,61.5,61.52,110210.0,46.1192,46.1267,46.1043,46.1192,110210.0
2015-08-18 14:05:00,61.51,61.54,61.5,61.53,94653.0,46.1118,46.1342,46.1043,46.1267,94653.0
2015-08-18 14:10:00,61.53,61.59,61.53,61.59,95266.0,46.1267,46.1717,46.1267,46.1717,95266.0
2015-08-18 14:15:00,61.59,61.62,61.58,61.62,56891.0,46.1717,46.1942,46.1642,46.1942,56891.0
2015-08-18 14:20:00,61.62,61.64,61.59,61.59,79352.0,46.1942,46.2092,46.1717,46.1717,79352.0
2015-08-18 14:25:00,61.59,61.6,61.56,61.59,108173.0,46.1717,46.1792,46.1492,46.1717,108173.0
2015-08-18 14:30:00,61.59,61.6,61.58,61.59,73963.0,46.1717,46.1792,46.1642,46.1717,73963.0
2015-08-18 14:35:00,61.59,61.66,61.58,61.66,86843.0,46.1717,46.2242,46.1642,46.2242,86843.0
2015-08-18 14:40:00,61.66,61.67,61.6,61.6,100766.0,46.2242,46.2317,46.1792,46.1792,100766.0
2015-08-18 14:45:00,61.61,61.63,61.59,61.6,90551.0,46.1867,46.2017,46.1717,46.1792,90551.0
2015-08-18 14:50:00,61.6,61.61,61.5,61.5,81265.0,46.1792,46.1867,46.1043,46.1043,81265.0
2015-08-18 14:55:00,61.5,61.51,61.46,61.47,101135.0,46.1043,46.1118,46.0743,46.0818,101135.0
2015-08-18 15:00:00,61.47,61.48,61.42,61.45,115857.0,46.0818,46.0893,46.0443,46.0668,115857.0
2015-08-18 15:05:00,61.45,61.48,61.43,61.43,104692.0,46.0668,46.0893,46.0518,46.0518,104692.0
2015-08-18 15:10:00,61.43,61.45,61.42,61.45,114464.0,46.0518,46.0668,46.0443,46.0668,114464.0
2015-08-18 15:15:00,61.45,61.46,61.42,61.43,113809.0,46.0668,46.0743,46.0443,46.0518,113809.0
2015-08-18 15:20:00,61.43,61.43,61.39,61.4,122619.0,46.0518,46.0518,46.0218,46.0293,122619.0
2015-08-18 15:25:00,61.39,61.42,61.36,61.41,187152.0,46.0218,46.0443,45.9993,46.0368,187152.0
2015-08-18 15:30:00,61.4,61.41,61.35,61.38,111499.0,46.0293,46.0368,45.9918,46.0143,111499.0
2015-08-18 15:35:00,61.38,61.42,61.37,61.37,180990.0,46.0143,46.0443,46.0068,46.0068,180990.0
2015-08-18 15:40:00,61.37,61.38,61.35,61.38,219243.0,46.0068,46.0143,45.9918,46.0143,219243.0
2015-08-18 15:45:00,61.38,61.45,61.37,61.42,290208.0,46.0143,46.0668,46.0068,46.0443,290208.0
2015-08-18 15:50:00,61.41,61.42,61.31,61.33,336882.0,46.0368,46.0443,45.9618,45.9768,336882.0
2015-08-18 15:55:00,61.34,61.39,61.3,61.32,529272.0,45.9843,46.0218,45.9543,45.9693,529272.0
2015-08-19 09:30:00,60.89,61.23,60.71,61.23,490144.0,45.647,45.9018,45.512,45.9018,490144.0
2015-08-19 09:35:00,61.21,61.22,60.96,61.22,137438.0,45.8869,45.8944,45.6994,45.8944,137438.0
2015-08-19 09:40:00,61.21,61.25,61.09,61.25,207883.0,45.8869,45.9168,45.7969,45.9168,207883.0
2015-08-19 09:45:00,61.25,61.29,61.16,61.27,174668.0,45.9168,45.9468,45.8494,45.9318,174668.0
2015-08-19 09:50:00,61.28,61.39,61.27,61.38,129575.0,45.9393,46.0218,45.9318,46.0143,129575.0
2015-08-19 09:55:00,61.38,61.47,61.35,61.38,151043.0,46.0143,46.0818,45.9918,46.0143,151043.0
2015-08-19 10:00:00,61.37,61.57,61.35,61.5,150389.0,46.0068,46.1567,45.9918,46.1043,150389.0
2015-08-19 10:05:00,61.5,61.54,61.48,61.52,95911.0,46.1043,46.1342,46.0893,46.1192,95911.0
2015-08-19 10:10:00,61.52,61.6,61.5,61.59,98785.0,46.1192,46.1792,46.1043,46.1717,98785.0
2015-08-19 10:15:00,61.59,61.6,61.55,61.56,111011.0,46.1717,46.1792,46.1417,46.1492,111011.0
2015-08-19 10:20:00,61.56,61.57,61.5,61.57,106343.0,46.1492,46.1567,46.1043,46.1567,106343.0
2015-08-19 10:25:00,61.56,61.56,61.41,61.42,133020.0,46.1492,46.1492,46.0368,46.0443,133020.0
2015-08-19 10:30:00,61.42,61.44,61.36,61.41,95194.0,46.0443,46.0593,45.9993,46.0368,95194.0
2015-08-19 10:35:00,61.42,61.42,61.34,61.35,103028.0,46.0443,46.0443,45.9843,45.9918,103028.0
2015-08-19 10:40:00,61.35,61.39,61.3,61.32,119633.0,45.9918,46.0218,45.9543,45.9693,119633.0
2015-08-19 10:45:00,61.31,61.36,61.25,61.33,164723.0,45.9618,45.9993,45.9168,45.9768,164723.0
2015-08-19 10:50:00,61.34,61.35,61.27,61.29,120491.0,45.9843,45.9918,45.9318,45.9468,120491.0
2015-08-19 10:55:00,61.29,61.34,61.24,61.31,84073.0,45.9468,45.9843,45.9093,45.9618,84073.0
2015-08-19 11:00:00,61.31,61.38,61.27,61.28,113885.0,45.9618,46.0143,45.9318,45.9393,113885.0
2015-08-19 11:05:00,61.28,61.35,61.26,61.34,112750.0,45.9393,45.9918,45.9243,45.9843,112750.0
2015-08-19 11:10:00,61.35,61.4,61.32,61.36,95200.0,45.9918,46.0293,45.9693,45.9993,95200.0
2015-08-19 11:15:00,61.36,61.37,61.27,61.29,127787.0,45.9993,46.0068,45.9318,45.9468,127787.0
2015-08-19 11:20:00,61.29,61.31,61.24,61.26,154678.0,45.9468,45.9618,45.9093,45.9243,154678.0
2015-08-19 11:25:00,61.25,61.26,61.15,61.15,90271.0,45.9168,45.9243,45.8419,45.8419,90271.0
2015-08-19 11:30:00,61.15,61.15,61.06,61.07,104196.0,45.8419,45.8419,45.7744,45.7819,104196.0
2015-08-19 11:35:00,61.07,61.12,61.03,61.11,119388.0,45.7819,45.8194,45.7519,45.8119,119388.0
2015-08-19 11:40:00,61.1,61.12,61.09,61.09,169581.0,45.8044,45.8194,45.7969,45.7969,169581.0
2015-08-19 11:45:00,61.09,61.1,60.96,60.98,128373.0,45.7969,45.8044,45.6994,45.7144,128373.0
2015-08-19 11:50:00,60.97,61.0,60.93,60.98,111091.0,45.7069,45.7294,45.6769,45.7144,111091.0
2015-08-19 11:55:00,60.98,61.0,60.97,61.0,102578.0,45.7144,45.7294,45.7069,45.7294,102578.0
2015-08-19 12:00:00,60.99,61.0,60.94,60.98,104343.0,45.7219,45.7294,45.6844,45.7144,104343.0
2015-08-19 12:05:00,60.98,61.0,60.97,61.0,52366.0,45.7144,45.7294,45.7069,45.7294,52366.0
2015-08-19 12:10:00,61.0,61.0,60.96,60.97,73198.0,45.7294,45.7294,45.6994,45.7069,73198.0
2015-08-19 12:15:00,60.96,60.98,60.95,60.97,75302.0,45.6994,45.7144,45.6919,45.7069,75302.0
2015-08-19 12:20:00,60.97,61.0,60.96,61.0,87512.0,45.7069,45.7294,45.6994,45.7294,87512.0
2015-08-19 12:25:00,60.99,61.01,60.98,61.01,165393.0,45.7219,45.7369,45.7144,45.7369,165393.0
2015-08-19 12:30:00,61.01,61.1,61.0,61.08,127168.0,45.7369,45.8044,45.7294,45.7894,127168.0
2015-08-19 12:35:00,61.07,61.1,61.06,61.09,60195.0,45.7819,45.8044,45.7744,45.7969,60195.0
2015-08-19 12:40:00,61.1,61.11,61.05,61.06,143626.0,45.8044,45.8119,45.7669,45.7744,143626.0
2015-08-19 12:45:00,61.06,61.07,61.04,61.05,108843.0,45.7744,45.7819,45.7594,45.7669,108843.0
2015-08-19 12:50:00,61.05,61.09,61.0,61.06,98709.0,45.7669,45.7969,45.7294,45.7744,98709.0
2015-08-19 12:55:00,61.06,61.08,61.03,61.07,83981.0,45.7744,45.7894,45.7519,45.7819,83981.0
2015-08-19 13:00:00,61.07,61.11,61.07,61.1,120617.0,45.7819,45.8119,45.7819,45.8044,120617.0
2015-08-19 13:05:00,61.09,61.16,61.09,61.14,98269.0,45.7969,45.8494,45.7969,45.8344,98269.0
2015-08-19 13:10:00,61.15,61.2,61.12,61.13,106281.0,45.8419,45.8794,45.8194,45.8269,106281.0
2015-08-19 13:15:00,61.14,61.2,61.14,61.17,151394.0,45.8344,45.8794,45.8344,45.8569,151394.0
2015-08-19 13:20:00,61.17,61.2,61.12,61.14,87858.0,45.8569,45.8794,45.8194,45.8344,87858.0
2015-08-19 13:25:00,61.15,61.16,61.07,61.08,63807.0,45.8419,45.8494,45.7819,45.7894,63807.0
2015-08-19 13:30:00,61.07,61.12,61.07,61.1,65039.0,45.7819,45.8194,45.7819,45.8044,65039.0
2015-08-19 13:35:00,61.11,61.14,61.05,61.1,90836.0,45.8119,45.8344,45.7669,45.8044,90836.0
2015-08-19 13:40:00,61.09,61.17,61.09,61.16,94055.0,45.7969,45.8569,45.7969,45.8494,94055.0
2015-08-19 13:45:00,61.17,61.25,61.11,61.18,128513.0,45.8569,45.9168,45.8119,45.8644,128513.0
2015-08-19 13:50:00,61.18,61.18,61.1,61.12,143912.0,45.8644,45.8644,45.8044,45.8194,143912.0
2015-08-19 13:55:00,61.11,61.16,61.08,61.13,116724.0,45.8119,45.8494,45.7894,45.8269,116724.0
2015-08-19 14:00:00,61.13,61.23,61.11,61.2,99775.0,45.8269,45.9018,45.8119,45.8794,99775.0
2015-08-19 14:05:00,61.19,61.44,61.15,61.43,174346.0,45.8719,46.0593,45.8419,46.0518,174346.0
2015-08-19 14:10:00,61.42,61.58,61.42,61.51,139251.0,46.0443,46.1642,46.0443,46.1118,139251.0
2015-08-19 14:15:00,61.51,61.54,61.44,61.51,96475.0,46.1118,46.1342,46.0593,46.1118,96475.0
2015-08-19 14:20:00,61.51,61.6,61.51,61.6,110276.0,46.1118,46.1792,46.1118,46.1792,110276.0
2015-08-19 14:25:00,61.6,61.62,61.47,61.53,199754.0,46.1792,46.1942,46.0818,46.1267,199754.0
2015-08-19 14:30:00,61.53,61.57,61.49,61.5,161540.0,46.1267,46.1567,46.0968,46.1043,161540.0
2015-08-19 14:35:00,61.5,61.54,61.47,61.49,96674.0,46.1043,46.1342,46.0818,46.0968,96674.0
2015-08-19 14:40:00,61.49,61.51,61.31,61.34,96895.0,46.0968,46.1118,45.9618,45.9843,96895.0
2015-08-19 14:45:00,61.35,61.36,61.27,61.33,108109.0,45.9918,45.9993,45.9318,45.9768,108109.0
2015-08-19 14:50:00,61.34,61.34,61.2,61.22,88453.0,45.9843,45.9843,45.8794,45.8944,88453.0
2015-08-19 14:55:00,61.22,61.23,61.09,61.12,106241.0,45.8944,45.9018,45.7969,45.8194,106241.0
2015-08-19 15:00:00,61.12,61.19,61.05,61.15,173589.0,45.8194,45.8719,45.7669,45.8419,173589.0
2015-08-19 15:05:00,61.16,61.29,61.15,61.27,134339.0,45.8494,45.9468,45.8419,45.9318,134339.0
2015-08-19 15:10:00,61.26,61.26,61.19,61.25,106877.0,45.9243,45.9243,45.8719,45.9168,106877.0
2015-08-19 15:15:00,61.24,61.27,61.16,61.26,157869.0,45.9093,45.9318,45.8494,45.9243,157869.0
2015-08-19 15:20:00,61.25,61.36,61.21,61.32,119516.0,45.9168,45.9993,45.8869,45.9693,119516.0
2015-08-19 15:25:00,61.32,61.34,61.26,61.28,134936.0,45.9693,45.9843,45.9243,45.9393,134936.0
2015-08-19 15:30:00,61.29,61.39,61.28,61.38,131371.0,45.9468,46.0218,45.9393,46.0143,131371.0
2015-08-19 15:35:00,61.38,61.41,61.3,61.33,151540.0,46.0143,46.0368,45.9543,45.9768,151540.0
2015-08-19 15:40:00,61.33,61.41,61.32,61.39,157771.0,45.9768,46.0368,45.9693,46.0218,157771.0
2015-08-19 15:45:00,61.39,61.47,61.37,61.43,182882.0,46.0218,46.0818,46.0068,46.0518,182882.0
2015-08-19 15:50:00,61.43,61.43,61.32,61.35,237537.0,46.0518,46.0518,45.9693,45.9918,237537.0
2015-08-19 15:55:00,61.35,61.35,61.18,61.18,561052.0,45.9918,45.9918,45.8644,45.8644,561052.0
2015-08-20 09:30:00,60.85,61.08,60.76,61.02,309792.0,45.617,45.7894,45.5495,45.7444,309792.0
2015-08-20 09:35:00,61.01,61.15,60.99,61.15,187683.0,45.7369,45.8419,45.7219,45.8419,187683.0
2015-08-20 09:40:00,61.15,61.33,61.12,61.32,191462.0,45.8419,45.9768,45.8194,45.9693,191462.0
2015-08-20 09:45:00,61.32,61.34,61.12,61.21,188255.0,45.9693,45.9843,45.8194,45.8869,188255.0
2015-08-20 09:50:00,61.2,61.24,61.16,61.24,152129.0,45.8794,45.9093,45.8494,45.9093,152129.0
2015-08-20 09:55:00,61.25,61.27,61.0,61.07,114284.0,45.9168,45.9318,45.7294,45.7819,114284.0
2015-08-20 10:00:00,61.08,61.09,60.84,60.85,171620.0,45.7894,45.7969,45.6095,45.617,171620.0
2015-08-20 10:05:00,60.85,60.93,60.84,60.89,165554.0,45.617,45.6769,45.6095,45.647,165554.0
2015-08-20 10:10:00,60.88,60.99,60.84,60.98,141795.0,45.6395,45.7219,45.6095,45.7144,141795.0
2015-08-20 10:15:00,60.98,61.01,60.88,60.93,231444.0,45.7144,45.7369,45.6395,45.6769,231444.0
2015-08-20 10:20:00,60.93,60.96,60.83,60.87,143541.0,45.6769,45.6994,45.602,45.632,143541.0
2015-08-20 10:25:00,60.87,60.91,60.83,60.89,150912.0,45.632,45.662,45.602,45.647,150912.0
2015-08-20 10:30:00,60.89,60.9,60.81,60.82,167643.0,45.647,45.6545,45.587,45.5945,167643.0
2015-08-20 10:35:00,60.82,60.87,60.78,60.87,119457.0,45.5945,45.632,45.5645,45.632,119457.0
2015-08-20 10:40:00,60.87,60.92,60.84,60.9,108203.0,45.632,45.6695,45.6095,45.6545,108203.0
2015-08-20 10:45:00,60.91,60.96,60.89,60.9,70134.0,45.662,45.6994,45.647,45.6545,70134.0
2015-08-20 10:50:00,60.9,60.96,60.85,60.9,79755.0,45.6545,45.6994,45.617,45.6545,79755.0
2015-08-20 10:55:00,60.9,60.93,60.85,60.88,122648.0,45.6545,45.6769,45.617,45.6395,122648.0
2015-08-20 11:00:00,60.87,60.91,60.85,60.88,85150.0,45.632,45.662,45.617,45.6395,85150.0
2015-08-20 11:05:00,60.88,60.88,60.78,60.79,112571.0,45.6395,45.6395,45.5645,45.572,112571.0
2015-08-20 11:10:00,60.79,60.82,60.75,60.78,80802.0,45.572,45.5945,45.542,45.5645,80802.0
2015-08-20 11:15:00,60.78,60.83,60.78,60.78,70999.0,45.5645,45.602,45.5645,45.5645,70999.0
2015-08-20 11:20:00,60.79,60.91,60.77,60.91,52661.0,45.572,45.662,45.557,45.662,52661.0
2015-08-20 11:25:00,60.91,61.01,60.9,60.93,117811.0,45.662,45.7369,45.6545,45.6769,117811.0
2015-08-20 11:30:00,60.93,60.93,60.85,60.89,106996.0,45.6769,45.6769,45.617,45.647,106996.0
2015-08-20 11:35:00,60.88,60.92,60.86,60.91,70332.0,45.6395,45.6695,45.6245,45.662,70332.0
2015-08-20 11:40:00,60.9,60.91,60.86,60.86,62561.0,45.6545,45.662,45.6245,45.6245,62561.0
2015-08-20 11:45:00,60.87,60.9,60.86,60.86,68719.0,45.632,45.6545,45.6245,45.6245,68719.0
2015-08-20 11:50:00,60.86,60.87,60.8,60.82,105000.0,45.6245,45.632,45.5795,45.5945,105000.0
2015-08-20 11:55:00,60.82,60.91,60.81,60.91,86476.0,45.5945,45.662,45.587,45.662,86476.0
2015-08-20 12:00:00,60.91,60.93,60.87,60.87,83328.0,45.662,45.6769,45.632,45.632,83328.0
2015-08-20 12:05:00,60.87,60.9,60.83,60.89,70812.0,45.632,45.6545,45.602,45.647,70812.0
2015-08-20 12:10:00,60.89,60.89,60.81,60.82,54122.0,45.647,45.647,45.587,45.5945,54122.0
2015-08-20 12:15:00,60.82,60.83,60.74,60.76,112391.0,45.5945,45.602,45.5345,45.5495,112391.0
2015-08-20 12:20:00,60.76,60.78,60.65,60.65,151854.0,45.5495,45.5645,45.467,45.467,151854.0
2015-08-20 12:25:00,60.64,60.72,60.63,60.71,75557.0,45.4595,45.5195,45.452,45.512,75557.0
2015-08-20 12:30:00,60.71,60.76,60.69,60.71,106152.0,45.512,45.5495,45.497,45.512,106152.0
2015-08-20 12:35:00,60.72,60.76,60.69,60.7,113822.0,45.5195,45.5495,45.497,45.5045,113822.0
2015-08-20 12:40:00,60.69,60.7,60.61,60.63,151908.0,45.497,45.5045,45.4371,45.452,151908.0
2015-08-20 12:45:00,60.63,60.63,60.56,60.59,129273.0,45.452,45.452,45.3996,45.4221,129273.0
2015-08-20 12:50:00,60.58,60.62,60.55,60.6,107511.0,45.4146,45.4446,45.3921,45.4296,107511.0
2015-08-20 12:55:00,60.59,60.6,60.52,60.57,104472.0,45.4221,45.4296,45.3696,45.4071,104472.0
2015-08-20 13:00:00,60.56,60.6,60.54,60.55,129724.0,45.3996,45.4296,45.3846,45.3921,129724.0
2015-08-20 13:05:00,60.55,60.6,60.55,60.57,100483.0,45.3921,45.4296,45.3921,45.4071,100483.0
2015-08-20 13:10:00,60.56,60.57,60.53,60.55,72531.0,45.3996,45.4071,45.3771,45.3921,72531.0
2015-08-20 13:15:00,60.54,60.63,60.53,60.61,76866.0,45.3846,45.452,45.3771,45.4371,76866.0
2015-08-20 13:20:00,60.6,60.66,60.59,60.63,123962.0,45.4296,45.4745,45.4221,45.452,123962.0
2015-08-20 13:25:00,60.63,60.69,60.59,60.67,144510.0,45.452,45.497,45.4221,45.482,144510.0
2015-08-20 13:30:00,60.67,60.7,60.62,60.64,105049.0,45.482,45.5045,45.4446,45.4595,105049.0
2015-08-20 13:35:00,60.63,60.64,60.57,60.58,95524.0,45.452,45.4595,45.4071,45.4146,95524.0
2015-08-20 13:40:00,60.59,60.68,60.55,60.68,155727.0,45.4221,45.4895,45.3921,45.4895,155727.0
2015-08-20 13:45:00,60.68,60.74,60.67,60.74,117031.0,45.4895,45.5345,45.482,45.5345,117031.0
2015-08-20 13:50:00,60.74,60.76,60.67,60.68,169224.0,45.5345,45.5495,45.482,45.4895,169224.0
2015-08-20 13:55:00,60.68,60.73,60.67,60.69,116314.0,45.4895,45.527,45.482,45.497,116314.0
2015-08-20 14:00:00,60.68,60.68,60.61,60.63,109012.0,45.4895,45.4895,45.4371,45.452,109012.0
2015-08-20 14:05:00,60.62,60.63,60.49,60.5,195199.0,45.4446,45.452,45.3471,45.3546,195199.0
2015-08-20 14:10:00,60.5,60.5,60.43,60.44,93789.0,45.3546,45.3546,45.3021,45.3096,93789.0
2015-08-20 14:15:00,60.44,60.45,60.37,60.44,148891.0,45.3096,45.3171,45.2571,45.3096,148891.0
2015-08-20 14:20:00,60.45,60.54,60.42,60.5,133757.0,45.3171,45.3846,45.2946,45.3546,133757.0
2015-08-20 14:25:00,60.49,60.49,60.42,60.43,89543.0,45.3471,45.3471,45.2946,45.3021,89543.0
2015-08-20 14:30:00,60.44,60.45,60.37,60.39,67168.0,45.3096,45.3171,45.2571,45.2721,67168.0
2015-08-20 14:35:00,60.39,60.39,60.34,60.35,116562.0,45.2721,45.2721,45.2346,45.2421,116562.0
2015-08-20 14:40:00,60.35,60.37,60.31,60.37,117386.0,45.2421,45.2571,45.2122,45.2571,117386.0
2015-08-20 14:45:00,60.36,60.38,60.31,60.31,67633.0,45.2496,45.2646,45.2122,45.2122,67633.0
2015-08-20 14:50:00,60.31,60.35,60.31,60.34,114431.0,45.2122,45.2421,45.2122,45.2346,114431.0
2015-08-20 14:55:00,60.34,60.35,60.29,60.33,188140.0,45.2346,45.2421,45.1972,45.2272,188140.0
2015-08-20 15:00:00,60.32,60.37,60.28,60.36,115032.0,45.2197,45.2571,45.1897,45.2496,115032.0
2015-08-20 15:05:00,60.37,60.47,60.36,60.47,143425.0,45.2571,45.3321,45.2496,45.3321,143425.0
2015-08-20 15:10:00,60.46,60.48,60.41,60.44,160401.0,45.3246,45.3396,45.2871,45.3096,160401.0
2015-08-20 15:15:00,60.44,60.46,60.39,60.4,212970.0,45.3096,45.3246,45.2721,45.2796,212970.0
2015-08-20 15:20:00,60.41,60.46,60.35,60.38,207679.0,45.2871,45.3246,45.2421,45.2646,207679.0
2015-08-20 15:25:00,60.37,60.53,60.37,60.52,198907.0,45.2571,45.3771,45.2571,45.3696,198907.0
2015-08-20 15:30:00,60.52,60.62,60.51,60.6,155238.0,45.3696,45.4446,45.3621,45.4296,155238.0
2015-08-20 15:35:00,60.6,60.6,60.5,60.51,206938.0,45.4296,45.4296,45.3546,45.3621,206938.0
2015-08-20 15:40:00,60.5,60.5,60.42,60.47,197506.0,45.3546,45.3546,45.2946,45.3321,197506.0
2015-08-20 15:45:00,60.46,60.47,60.33,60.37,185417.0,45.3246,45.3321,45.2272,45.2571,185417.0
2015-08-20 15:50:00,60.36,60.37,60.29,60.3,257088.0,45.2496,45.2571,45.1972,45.2047,257088.0
2015-08-20 15:55:00,60.29,60.32,60.15,60.17,642995.0,45.1972,45.2197,45.0922,45.1072,642995.0
2015-08-21 09:30:00,59.7,60.1,59.65,59.95,1034355.0,44.7549,45.0547,44.7174,44.9423,1034355.0
2015-08-21 09:35:00,59.94,60.1,59.89,60.01,227896.0,44.9348,45.0547,44.8973,44.9873,227896.0
2015-08-21 09:40:00,60.01,60.02,59.77,59.83,210683.0,44.9873,44.9948,44.8073,44.8523,210683.0
2015-08-21 09:45:00,59.83,59.91,59.71,59.89,213864.0,44.8523,44.9123,44.7624,44.8973,213864.0
2015-08-21 09:50:00,59.89,59.98,59.83,59.95,218884.0,44.8973,44.9648,44.8523,44.9423,218884.0
2015-08-21 09:55:00,59.95,60.06,59.94,60.0,216015.0,44.9423,45.0247,44.9348,44.9798,216015.0
2015-08-21 10:00:00,59.99,60.03,59.96,60.02,252844.0,44.9723,45.0023,44.9498,44.9948,252844.0
2015-08-21 10:05:00,60.02,60.07,59.86,59.9,244820.0,44.9948,45.0322,44.8748,44.9048,244820.0
2015-08-21 10:10:00,59.89,59.9,59.81,59.82,201539.0,44.8973,44.9048,44.8373,44.8448,201539.0
2015-08-21 10:15:00,59.83,59.9,59.79,59.87,147874.0,44.8523,44.9048,44.8223,44.8823,147874.0
2015-08-21 10:20:00,59.86,59.97,59.86,59.9,338540.0,44.8748,44.9573,44.8748,44.9048,338540.0
2015-08-21 10:25:00,59.9,59.93,59.88,59.88,248869.0,44.9048,44.9273,44.8898,44.8898,248869.0
2015-08-21 10:30:00,59.87,59.91,59.84,59.84,220568.0,44.8823,44.9123,44.8598,44.8598,220568.0
2015-08-21 10:35:00,59.84,59.85,59.65,59.77,222596.0,44.8598,44.8673,44.7174,44.8073,222596.0
2015-08-21 10:40:00,59.77,59.88,59.74,59.84,230677.0,44.8073,44.8898,44.7848,44.8598,230677.0
2015-08-21 10:45:00,59.85,59.87,59.7,59.73,148072.0,44.8673,44.8823,44.7549,44.7774,148072.0
2015-08-21 10:50:00,59.74,59.81,59.72,59.74,222847.0,44.7848,44.8373,44.7699,44.7848,222847.0
2015-08-21 10:55:00,59.74,59.74,59.61,59.67,206634.0,44.7848,44.7848,44.6874,44.7324,206634.0
2015-08-21 11:00:00,59.67,59.7,59.52,59.56,137002.0,44.7324,44.7549,44.6199,44.6499,137002.0
2015-08-21 11:05:00,59.55,59.57,59.49,59.51,152238.0,44.6424,44.6574,44.5974,44.6124,152238.0
2015-08-21 11:10:00,59.51,59.51,59.27,59.37,248768.0,44.6124,44.6124,44.4325,44.5075,248768.0
2015-08-21 11:15:00,59.36,59.44,59.35,59.41,130637.0,44.5,44.56,44.4925,44.5375,130637.0
2015-08-21 11:20:00,59.41,59.41,59.29,59.3,206182.0,44.5375,44.5375,44.4475,44.455,206182.0
2015-08-21 11:25:00,59.3,59.34,59.25,59.25,181093.0,44.455,44.485,44.4175,44.4175,181093.0
2015-08-21 11:30:00,59.25,59.32,59.12,59.17,189712.0,44.4175,44.47,44.3201,44.3575,189712.0
2015-08-21 11:35:00,59.16,59.19,59.04,59.07,196762.0,44.35,44.3725,44.2601,44.2826,196762.0
2015-08-21 11:40:00,59.07,59.22,59.03,59.17,153258.0,44.2826,44.395,44.2526,44.3575,153258.0
2015-08-21 11:45:00,59.17,59.25,59.14,59.24,131068.0,44.3575,44.4175,44.3351,44.41,131068.0
2015-08-21 11:50:00,59.24,59.34,59.24,59.3,189100.0,44.41,44.485,44.41,44.455,189100.0
2015-08-21 11:55:00,59.31,59.43,59.3,59.41,156684.0,44.4625,44.5525,44.455,44.5375,156684.0
2015-08-21 12:00:00,59.41,59.53,59.33,59.52,144688.0,44.5375,44.6274,44.4775,44.6199,144688.0
2015-08-21 12:05:00,59.53,59.56,59.43,59.52,124485.0,44.6274,44.6499,44.5525,44.6199,124485.0
2015-08-21 12:10:00,59.52,59.55,59.34,59.38,110773.0,44.6199,44.6424,44.485,44.515,110773.0
2015-08-21 12:15:00,59.38,59.42,59.29,59.41,86018.0,44.515,44.545,44.4475,44.5375,86018.0
2015-08-21 12:20:00,59.41,59.41,59.2,59.21,89918.0,44.5375,44.5375,44.38,44.3875,89918.0
2015-08-21 12:25:00,59.21,59.27,59.14,59.17,104803.0,44.3875,44.4325,44.3351,44.3575,104803.0
2015-08-21 12:30:00,59.16,59.3,59.15,59.2,85382.0,44.35,44.455,44.3425,44.38,85382.0
2015-08-21 12:35:00,59.2,59.22,59.13,59.14,120475.0,44.38,44.395,44.3276,44.3351,120475.0
2015-08-21 12:40:00,59.13,59.14,59.02,59.07,88251.0,44.3276,44.3351,44.2451,44.2826,88251.0
2015-08-21 12:45:00,59.07,59.08,58.96,59.02,148632.0,44.2826,44.2901,44.2001,44.2451,148632.0
2015-08-21 12:50:00,59.02,59.02,58.87,58.94,139858.0,44.2451,44.2451,44.1326,44.1851,139858.0
2015-08-21 12:55:00,58.94,58.94,58.75,58.76,158130.0,44.1851,44.1851,44.0427,44.0502,158130.0
2015-08-21 13:00:00,58.76,58.84,58.68,58.74,211442.0,44.0502,44.1102,43.9902,44.0352,211442.0
2015-08-21 13:05:00,58.74,58.79,58.71,58.75,90563.0,44.0352,44.0727,44.0127,44.0427,90563.0
2015-08-21 13:10:00,58.74,58.77,58.7,58.74,124079.0,44.0352,44.0577,44.0052,44.0352,124079.0
2015-08-21 13:15:00,58.74,58.81,58.7,58.75,195947.0,44.0352,44.0877,44.0052,44.0427,195947.0
2015-08-21 13:20:00,58.75,58.91,58.72,58.86,223873.0,44.0427,44.1626,44.0202,44.1251,223873.0
2015-08-21 13:25:00,58.87,59.01,58.84,58.97,151245.0,44.1326,44.2376,44.1102,44.2076,151245.0
2015-08-21 13:30:00,58.98,58.98,58.79,58.81,151065.0,44.2151,44.2151,44.0727,44.0877,151065.0
2015-08-21 13:35:00,58.81,58.94,58.79,58.88,116157.0,44.0877,44.1851,44.0727,44.1401,116157.0
2015-08-21 13:40:00,58.88,58.97,58.86,58.93,106454.0,44.1401,44.2076,44.1251,44.1776,106454.0
2015-08-21 13:45:00,58.93,58.93,58.81,58.82,99165.0,44.1776,44.1776,44.0877,44.0952,99165.0
2015-08-21 13:50:00,58.81,58.84,58.72,58.78,120416.0,44.0877,44.1102,44.0202,44.0652,120416.0
2015-08-21 13:55:00,58.79,58.94,58.78,58.92,126151.0,44.0727,44.1851,44.0652,44.1701,126151.0
2015-08-21 14:00:00,58.93,59.0,58.89,58.91,178886.0,44.1776,44.2301,44.1476,44.1626,178886.0
2015-08-21 14:05:00,58.92,58.98,58.85,58.96,206106.0,44.1701,44.2151,44.1176,44.2001,206106.0
2015-08-21 14:10:00,58.96,58.96,58.86,58.92,148604.0,44.2001,44.2001,44.1251,44.1701,148604.0
2015-08-21 14:15:00,58.92,58.97,58.83,58.85,167638.0,44.1701,44.2076,44.1027,44.1176,167638.0
2015-08-21 14:20:00,58.85,58.86,58.74,58.77,117321.0,44.1176,44.1251,44.0352,44.0577,117321.0
2015-08-21 14:25:00,58.77,58.8,58.7,58.76,119364.0,44.0577,44.0802,44.0052,44.0502,119364.0
2015-08-21 14:30:00,58.76,58.86,58.75,58.81,121858.0,44.0502,44.1251,44.0427,44.0877,121858.0
2015-08-21 14:35:00,58.8,58.81,58.61,58.62,212011.0,44.0802,44.0877,43.9377,43.9452,212011.0
2015-08-21 14:40:00,58.61,58.62,58.49,58.51,183131.0,43.9377,43.9452,43.8478,43.8628,183131.0
2015-08-21 14:45:00,58.51,58.51,58.37,58.37,164529.0,43.8628,43.8628,43.7578,43.7578,164529.0
2015-08-21 14:50:00,58.37,58.45,58.35,58.43,200573.0,43.7578,43.8178,43.7428,43.8028,200573.0
2015-08-21 14:55:00,58.44,58.48,58.41,58.45,140343.0,43.8103,43.8403,43.7878,43.8178,140343.0
2015-08-21 15:00:00,58.44,58.46,58.37,58.41,213623.0,43.8103,43.8253,43.7578,43.7878,213623.0
2015-08-21 15:05:00,58.41,58.43,58.2,58.21,234434.0,43.7878,43.8028,43.6304,43.6379,234434.0
2015-08-21 15:10:00,58.21,58.23,58.02,58.04,324197.0,43.6379,43.6529,43.4954,43.5104,324197.0
2015-08-21 15:15:00,58.04,58.16,57.93,58.16,436506.0,43.5104,43.6004,43.428,43.6004,436506.0
2015-08-21 15:20:00,58.15,58.15,58.04,58.13,335055.0,43.5929,43.5929,43.5104,43.5779,335055.0
2015-08-21 15:25:00,58.14,58.16,58.08,58.13,490272.0,43.5854,43.6004,43.5404,43.5779,490272.0
2015-08-21 15:30:00,58.13,58.13,57.83,57.91,390852.0,43.5779,43.5779,43.353,43.413,390852.0
2015-08-21 15:35:00,57.9,57.98,57.84,57.96,311081.0,43.4055,43.4654,43.3605,43.4504,311081.0
2015-08-21 15:40:00,57.95,58.05,57.93,58.02,276092.0,43.443,43.5179,43.428,43.4954,276092.0
2015-08-21 15:45:00,58.02,58.15,57.98,58.08,347486.0,43.4954,43.5929,43.4654,43.5404,347486.0
2015-08-21 15:50:00,58.06,58.1,57.86,57.88,484734.0,43.5254,43.5554,43.3755,43.3905,484734.0
2015-08-21 15:55:00,57.87,57.88,57.56,57.61,1033531.0,43.383,43.3905,43.1506,43.1881,1033531.0
2015-08-24 09:30:00,54.18,54.18,52.59,54.07,840751.0,40.6167,40.6167,39.4248,40.5343,840751.0
2015-08-24 09:35:00,54.1,54.74,54.0,54.55,512171.0,40.5568,41.0365,40.4818,40.8941,512171.0
2015-08-24 09:40:00,54.53,55.51,54.53,55.49,576510.0,40.8791,41.6138,40.8791,41.5988,576510.0
2015-08-24 09:45:00,55.5,55.72,55.01,55.07,462288.0,41.6063,41.7712,41.2389,41.2839,462288.0
2015-08-24 09:50:00,55.06,55.15,54.54,54.88,399060.0,41.2764,41.3439,40.8866,41.1415,399060.0
2015-08-24 09:55:00,54.9,55.52,54.86,55.44,433255.0,41.1565,41.6213,41.1265,41.5613,433255.0
2015-08-24 10:00:00,55.41,55.78,55.09,55.78,290836.0,41.5388,41.8162,41.2989,41.8162,290836.0
2015-08-24 10:05:00,55.77,56.04,55.51,55.97,551033.0,41.8087,42.0111,41.6138,41.9586,551033.0
2015-08-24 10:10:00,55.96,56.05,55.72,55.79,540491.0,41.9511,42.0186,41.7712,41.8237,540491.0
2015-08-24 10:15:00,55.78,56.04,55.76,55.92,509138.0,41.8162,42.0111,41.8012,41.9211,509138.0
2015-08-24 10:20:00,55.92,56.43,55.9,56.4,359916.0,41.9211,42.3035,41.9061,42.281,359916.0
2015-08-24 10:25:00,56.4,56.41,55.81,55.87,372649.0,42.281,42.2885,41.8387,41.8837,372649.0
2015-08-24 10:30:00,55.88,55.89,55.65,55.73,513693.0,41.8912,41.8986,41.7187,41.7787,513693.0
2015-08-24 10:35:00,55.73,56.63,55.73,56.47,386280.0,41.7787,42.4534,41.7787,42.3335,386280.0
2015-08-24 10:40:00,56.46,56.71,56.17,56.49,451794.0,42.326,42.5134,42.1086,42.3484,451794.0
2015-08-24 10:45:00,56.5,56.78,56.45,56.6,259285.0,42.3559,42.5658,42.3185,42.4309,259285.0
2015-08-24 10:50:00,56.6,56.79,56.53,56.66,393138.0,42.4309,42.5733,42.3784,42.4759,393138.0
2015-08-24 10:55:00,56.66,56.68,56.35,56.48,395743.0,42.4759,42.4909,42.2435,42.3409,395743.0
2015-08-24 11:00:00,56.49,56.58,56.28,56.47,347587.0,42.3484,42.4159,42.191,42.3335,347587.0
2015-08-24 11:05:00,56.47,56.52,56.3,56.47,261886.0,42.3335,42.3709,42.206,42.3335,261886.0
2015-08-24 11:10:00,56.46,56.61,56.39,56.61,248299.0,42.326,42.4384,42.2735,42.4384,248299.0
2015-08-24 11:15:00,56.61,56.71,56.51,56.7,237985.0,42.4384,42.5134,42.3634,42.5059,237985.0
2015-08-24 11:20:00,56.7,56.71,56.35,56.4,303477.0,42.5059,42.5134,42.2435,42.281,303477.0
2015-08-24 11:25:00,56.4,56.52,56.36,56.38,229899.0,42.281,42.3709,42.251,42.266,229899.0
2015-08-24 11:30:00,56.38,56.42,56.23,56.41,215415.0,42.266,42.296,42.1535,42.2885,215415.0
2015-08-24 11:35:00,56.41,56.59,56.4,56.48,176814.0,42.2885,42.4234,42.281,42.3409,176814.0
2015-08-24 11:40:00,56.48,56.52,56.25,56.36,267519.0,42.3409,42.3709,42.1685,42.251,267519.0
2015-08-24 11:45:00,56.37,56.56,56.35,56.51,225160.0,42.2585,42.4009,42.2435,42.3634,225160.0
2015-08-24 11:50:00,56.5,57.0,56.49,56.98,277020.0,42.3559,42.7308,42.3484,42.7158,277020.0
2015-08-24 11:55:00,56.98,57.06,56.86,57.02,247513.0,42.7158,42.7758,42.6258,42.7458,247513.0
2015-08-24 12:00:00,57.01,57.02,56.68,56.71,223042.0,42.7383,42.7458,42.4909,42.5134,223042.0
2015-08-24 12:05:00,56.72,57.09,56.65,57.09,194161.0,42.5209,42.7982,42.4684,42.7982,194161.0
2015-08-24 12:10:00,57.08,57.34,57.0,57.08,278436.0,42.7907,42.9857,42.7308,42.7907,278436.0
2015-08-24 12:15:00,57.08,57.23,56.97,57.17,229072.0,42.7907,42.9032,42.7083,42.8582,229072.0
2015-08-24 12:20:00,57.17,57.34,57.09,57.31,179236.0,42.8582,42.9857,42.7982,42.9632,179236.0
2015-08-24 12:25:00,57.31,57.47,57.26,57.3,218639.0,42.9632,43.0831,42.9257,42.9557,218639.0
2015-08-24 12:30:00,57.31,57.39,57.13,57.39,268571.0,42.9632,43.0231,42.8282,43.0231,268571.0
2015-08-24 12:35:00,57.38,57.53,57.38,57.43,198951.0,43.0156,43.1281,43.0156,43.0531,198951.0
2015-08-24 12:40:00,57.43,57.57,57.34,57.56,205757.0,43.0531,43.1581,42.9857,43.1506,205757.0
2015-08-24 12:45:00,57.55,57.58,57.17,57.23,260436.0,43.1431,43.1656,42.8582,42.9032,260436.0
2015-08-24 12:50:00,57.24,57.54,57.22,57.53,261310.0,42.9107,43.1356,42.8957,43.1281,261310.0
2015-08-24 12:55:00,57.52,57.68,57.48,57.55,220710.0,43.1206,43.2405,43.0906,43.1431,220710.0
2015-08-24 13:00:00,57.56,57.78,57.56,57.66,211482.0,43.1506,43.3155,43.1506,43.2256,211482.0
2015-08-24 13:05:00,57.65,57.75,57.62,57.73,240724.0,43.2181,43.293,43.1956,43.278,240724.0
2015-08-24 13:10:00,57.73,57.81,57.59,57.63,215977.0,43.278,43.338,43.1731,43.2031,215977.0
2015-08-24 13:15:00,57.62,57.7,57.58,57.65,196920.0,43.1956,43.2555,43.1656,43.2181,196920.0
2015-08-24 13:20:00,57.65,57.65,57.3,57.34,204579.0,43.2181,43.2181,42.9557,42.9857,204579.0
2015-08-24 13:25:00,57.35,57.37,57.18,57.31,172594.0,42.9932,43.0081,42.8657,42.9632,172594.0
2015-08-24 13:30:00,57.31,57.31,57.06,57.06,142027.0,42.9632,42.9632,42.7758,42.7758,142027.0
2015-08-24 13:35:00,57.06,57.11,56.81,56.85,148699.0,42.7758,42.8132,42.5883,42.6183,148699.0
2015-08-24 13:40:00,56.87,57.01,56.77,56.92,166362.0,42.6333,42.7383,42.5584,42.6708,166362.0
2015-08-24 13:45:00,56.91,57.14,56.87,57.1,171393.0,42.6633,42.8357,42.6333,42.8057,171393.0
2015-08-24 13:50:00,57.09,57.11,56.87,56.88,137772.0,42.7982,42.8132,42.6333,42.6408,137772.0
2015-08-24 13:55:00,56.87,56.89,56.61,56.69,178742.0,42.6333,42.6483,42.4384,42.4984,178742.0
2015-08-24 14:00:00,56.7,56.75,56.6,56.73,184999.0,42.5059,42.5434,42.4309,42.5284,184999.0
2015-08-24 14:05:00,56.73,56.75,56.43,56.46,221335.0,42.5284,42.5434,42.3035,42.326,221335.0
2015-08-24 14:10:00,56.47,56.53,56.14,56.16,290082.0,42.3335,42.3784,42.0861,42.1011,290082.0
2015-08-24 14:15:00,56.15,56.57,56.11,56.55,300572.0,42.0936,42.4084,42.0636,42.3934,300572.0
2015-08-24 14:20:00,56.55,56.67,56.49,56.57,255899.0,42.3934,42.4834,42.3484,42.4084,255899.0
2015-08-24 14:25:00,56.58,56.58,56.39,56.45,187545.0,42.4159,42.4159,42.2735,42.3185,187545.0
2015-08-24 14:30:00,56.46,56.62,56.37,56.57,172965.0,42.326,42.4459,42.2585,42.4084,172965.0
2015-08-24 14:35:00,56.58,56.74,56.56,56.7,173363.0,42.4159,42.5359,42.4009,42.5059,173363.0
2015-08-24 14:40:00,56.7,56.7,56.27,56.28,240562.0,42.5059,42.5059,42.1835,42.191,240562.0
2015-08-24 14:45:00,56.27,56.31,55.97,56.1,238411.0,42.1835,42.2135,41.9586,42.0561,238411.0
2015-08-24 14:50:00,56.1,56.12,55.53,55.54,359934.0,42.0561,42.0711,41.6288,41.6363,359934.0
2015-08-24 14:55:00,55.55,55.68,55.22,55.27,421222.0,41.6438,41.7412,41.3964,41.4339,421222.0
2015-08-24 15:00:00,55.26,55.37,54.99,55.16,692366.0,41.4264,41.5088,41.224,41.3514,692366.0
2015-08-24 15:05:00,55.17,55.6,55.09,55.59,527047.0,41.3589,41.6812,41.2989,41.6737,527047.0
2015-08-24 15:10:00,55.58,55.59,55.19,55.33,436597.0,41.6663,41.6737,41.3739,41.4788,436597.0
2015-08-24 15:15:00,55.33,55.34,55.07,55.13,383795.0,41.4788,41.4863,41.2839,41.3289,383795.0
2015-08-24 15:20:00,55.13,55.22,54.96,55.21,400388.0,41.3289,41.3964,41.2015,41.3889,400388.0
2015-08-24 15:25:00,55.22,55.36,55.11,55.18,409485.0,41.3964,41.5013,41.3139,41.3664,409485.0
2015-08-24 15:30:00,55.17,55.27,55.05,55.27,403261.0,41.3589,41.4339,41.2689,41.4339,403261.0
2015-08-24 15:35:00,55.25,56.02,55.24,55.99,325138.0,41.4189,41.9961,41.4114,41.9736,325138.0
2015-08-24 15:40:00,55.98,56.22,55.67,56.21,384369.0,41.9661,42.146,41.7337,42.1385,384369.0
2015-08-24 15:45:00,56.21,56.6,55.8,55.8,501864.0,42.1385,42.4309,41.8312,41.8312,501864.0
2015-08-24 15:50:00,55.81,56.04,55.68,56.02,508667.0,41.8387,42.0111,41.7412,41.9961,508667.0
2015-08-24 15:55:00,56.03,56.03,55.25,55.28,828229.0,42.0036,42.0036,41.4189,41.4414,828229.0
2015-08-25 09:30:00,56.62,56.83,56.13,56.27,542298.0,42.4459,42.6033,42.0786,42.1835,542298.0
2015-08-25 09:35:00,56.25,56.49,56.24,56.47,301124.0,42.1685,42.3484,42.161,42.3335,301124.0
2015-08-25 09:40:00,56.48,56.57,56.17,56.23,262917.0,42.3409,42.4084,42.1086,42.1535,262917.0
2015-08-25 09:45:00,56.24,56.52,56.17,56.33,329328.0,42.161,42.3709,42.1086,42.2285,329328.0
2015-08-25 09:50:00,56.32,56.76,56.3,56.52,352996.0,42.221,42.5509,42.206,42.3709,352996.0
2015-08-25 09:55:00,56.51,56.65,56.42,56.51,218535.0,42.3634,42.4684,42.296,42.3634,218535.0
2015-08-25 10:00:00,56.51,56.74,56.36,56.61,326273.0,42.3634,42.5359,42.251,42.4384,326273.0
2015-08-25 10:05:00,56.62,56.68,56.43,56.63,247723.0,42.4459,42.4909,42.3035,42.4534,247723.0
2015-08-25 10:10:00,56.62,56.8,56.54,56.75,271624.0,42.4459,42.5808,42.3859,42.5434,271624.0
2015-08-25 10:15:00,56.74,56.84,56.62,56.68,201841.0,42.5359,42.6108,42.4459,42.4909,201841.0
2015-08-25 10:20:00,56.68,56.75,56.54,56.58,249723.0,42.4909,42.5434,42.3859,42.4159,249723.0
2015-08-25 10:25:00,56.59,56.64,56.47,56.62,241304.0,42.4234,42.4609,42.3335,42.4459,241304.0
2015-08-25 10:30:00,56.61,56.62,56.49,56.59,170778.0,42.4384,42.4459,42.3484,42.4234,170778.0
2015-08-25 10:35:00,56.59,56.66,56.53,56.6,162068.0,42.4234,42.4759,42.3784,42.4309,162068.0
2015-08-25 10:40:00,56.59,56.77,56.59,56.74,144549.0,42.4234,42.5584,42.4234,42.5359,144549.0
2015-08-25 10:45:00,56.73,56.76,56.52,56.57,232121.0,42.5284,42.5509,42.3709,42.4084,232121.0
2015-08-25 10:50:00,56.57,56.63,56.52,56.59,144262.0,42.4084,42.4534,42.3709,42.4234,144262.0
2015-08-25 10:55:00,56.59,56.63,56.52,56.54,132611.0,42.4234,42.4534,42.3709,42.3859,132611.0
2015-08-25 11:00:00,56.55,56.65,56.55,56.64,173505.0,42.3934,42.4684,42.3934,42.4609,173505.0
2015-08-25 11:05:00,56.64,56.68,56.57,56.67,119832.0,42.4609,42.4909,42.4084,42.4834,119832.0
2015-08-25 11:10:00,56.67,56.86,56.67,56.81,144826.0,42.4834,42.6258,42.4834,42.5883,144826.0
2015-08-25 11:15:00,56.82,56.86,56.74,56.77,119740.0,42.5958,42.6258,42.5359,42.5584,119740.0
2015-08-25 11:20:00,56.76,56.92,56.76,56.81,117952.0,42.5509,42.6708,42.5509,42.5883,117952.0
2015-08-25 11:25:00,56.82,56.85,56.69,56.69,114035.0,42.5958,42.6183,42.4984,42.4984,114035.0
2015-08-25 11:30:00,56.69,56.71,56.55,56.66,103391.0,42.4984,42.5134,42.3934,42.4759,103391.0
2015-08-25 11:35:00,56.65,56.66,56.54,56.58,91145.0,42.4684,42.4759,42.3859,42.4159,91145.0
2015-08-25 11:40:00,56.57,56.6,56.46,56.5,124949.0,42.4084,42.4309,42.326,42.3559,124949.0
2015-08-25 11:45:00,56.49,56.67,56.47,56.64,111522.0,42.3484,42.4834,42.3335,42.4609,111522.0
2015-08-25 11:50:00,56.64,56.64,56.43,56.46,143491.0,42.4609,42.4609,42.3035,42.326,143491.0
2015-08-25 11:55:00,56.45,56.45,56.32,56.34,129496.0,42.3185,42.3185,42.221,42.236,129496.0
2015-08-25 12:00:00,56.33,56.4,56.27,56.33,103650.0,42.2285,42.281,42.1835,42.2285,103650.0
2015-08-25 12:05:00,56.33,56.38,56.28,56.34,148667.0,42.2285,42.266,42.191,42.236,148667.0
2015-08-25 12:10:00,56.34,56.39,56.3,56.34,105928.0,42.236,42.2735,42.206,42.236,105928.0
2015-08-25 12:15:00,56.34,56.35,56.15,56.23,122798.0,42.236,42.2435,42.0936,42.1535,122798.0
2015-08-25 12:20:00,56.23,56.33,56.2,56.26,105420.0,42.1535,42.2285,42.131,42.176,105420.0
2015-08-25 12:25:00,56.26,56.3,56.19,56.2,90084.0,42.176,42.206,42.1235,42.131,90084.0
2015-08-25 12:30:00,56.19,56.27,56.17,56.24,106594.0,42.1235,42.1835,42.1086,42.161,106594.0
2015-08-25 12:35:00,56.25,56.27,56.06,56.08,142093.0,42.1685,42.1835,42.0261,42.0411,142093.0
2015-08-25 12:40:00,56.08,56.16,56.06,56.12,89594.0,42.0411,42.1011,42.0261,42.0711,89594.0
2015-08-25 12:45:00,56.12,56.17,56.07,56.09,134432.0,42.0711,42.1086,42.0336,42.0486,134432.0
2015-08-25 12:50:00,56.08,56.15,56.02,56.03,123535.0,42.0411,42.0936,41.9961,42.0036,123535.0
2015-08-25 12:55:00,56.02,56.11,55.96,55.99,145770.0,41.9961,42.0636,41.9511,41.9736,145770.0
2015-08-25 13:00:00,55.99,56.0,55.8,55.84,234904.0,41.9736,41.9811,41.8312,41.8612,234904.0
2015-08-25 13:05:00,55.85,55.91,55.73,55.76,198409.0,41.8687,41.9136,41.7787,41.8012,198409.0
2015-08-25 13:10:00,55.76,55.8,55.65,55.68,138545.0,41.8012,41.8312,41.7187,41.7412,138545.0
2015-08-25 13:15:00,55.68,55.7,55.57,55.59,108273.0,41.7412,41.7562,41.6588,41.6737,108273.0
2015-08-25 13:20:00,55.59,55.7,55.58,55.6,110146.0,41.6737,41.7562,41.6663,41.6812,110146.0
2015-08-25 13:25:00,55.59,55.6,55.31,55.36,416801.0,41.6737,41.6812,41.4638,41.5013,416801.0
2015-08-25 13:30:00,55.35,55.51,55.31,55.45,192608.0,41.4938,41.6138,41.4638,41.5688,192608.0
2015-08-25 13:35:00,55.45,55.56,55.41,55.49,157393.0,41.5688,41.6513,41.5388,41.5988,157393.0
2015-08-25 13:40:00,55.49,55.5,55.3,55.32,153424.0,41.5988,41.6063,41.4563,41.4713,153424.0
2015-08-25 13:45:00,55.32,55.44,55.3,55.42,118446.0,41.4713,41.5613,41.4563,41.5463,118446.0
2015-08-25 13:50:00,55.41,55.55,55.38,55.49,138654.0,41.5388,41.6438,41.5163,41.5988,138654.0
2015-08-25 13:55:00,55.49,55.64,55.49,55.59,179038.0,41.5988,41.7112,41.5988,41.6737,179038.0
2015-08-25 14:00:00,55.59,55.61,55.42,55.45,134522.0,41.6737,41.6887,41.5463,41.5688,134522.0
2015-08-25 14:05:00,55.46,55.53,55.37,55.38,153605.0,41.5763,41.6288,41.5088,41.5163,153605.0
2015-08-25 14:10:00,55.37,55.49,55.34,55.38,128574.0,41.5088,41.5988,41.4863,41.5163,128574.0
2015-08-25 14:15:00,55.38,55.58,55.35,55.57,136325.0,41.5163,41.6663,41.4938,41.6588,136325.0
2015-08-25 14:20:00,55.57,55.64,55.48,55.49,150691.0,41.6588,41.7112,41.5913,41.5988,150691.0
2015-08-25 14:25:00,55.49,55.52,55.34,55.35,231947.0,41.5988,41.6213,41.4863,41.4938,231947.0
2015-08-25 14:30:00,55.34,55.46,55.25,55.33,392769.0,41.4863,41.5763,41.4189,41.4788,392769.0
2015-08-25 14:35:00,55.32,55.36,55.15,55.21,251391.0,41.4713,41.5013,41.3439,41.3889,251391.0
2015-08-25 14:40:00,55.21,55.41,55.2,55.38,206525.0,41.3889,41.5388,41.3814,41.5163,206525.0
2015-08-25 14:45:00,55.38,55.59,55.34,55.58,198481.0,41.5163,41.6737,41.4863,41.6663,198481.0
2015-08-25 14:50:00,55.58,55.73,55.57,55.62,181645.0,41.6663,41.7787,41.6588,41.6962,181645.0
2015-08-25 14:55:00,55.63,55.73,55.62,55.64,140214.0,41.7037,41.7787,41.6962,41.7112,140214.0
2015-08-25 15:00:00,55.64,55.71,55.57,55.57,201387.0,41.7112,41.7637,41.6588,41.6588,201387.0
2015-08-25 15:05:00,55.56,55.57,55.41,55.48,200884.0,41.6513,41.6588,41.5388,41.5913,200884.0
2015-08-25 15:10:00,55.47,55.53,55.44,55.47,122125.0,41.5838,41.6288,41.5613,41.5838,122125.0
2015-08-25 15:15:00,55.46,55.46,55.21,55.25,245940.0,41.5763,41.5763,41.3889,41.4189,245940.0
2015-08-25 15:20:00,55.24,55.27,55.06,55.07,265153.0,41.4114,41.4339,41.2764,41.2839,265153.0
2015-08-25 15:25:00,55.08,55.15,54.95,54.99,290297.0,41.2914,41.3439,41.194,41.224,290297.0
2015-08-25 15:30:00,54.98,55.06,54.81,54.97,600762.0,41.2165,41.2764,41.089,41.209,600762.0
2015-08-25 15:35:00,54.97,55.08,54.77,54.83,541102.0,41.209,41.2914,41.059,41.104,541102.0
2015-08-25 15:40:00,54.82,55.02,54.7,54.79,586353.0,41.0965,41.2464,41.0065,41.074,586353.0
2015-08-25 15:45:00,54.79,54.86,54.42,54.42,795083.0,41.074,41.1265,40.7966,40.7966,795083.0
2015-08-25 15:50:00,54.43,54.63,54.08,54.58,879476.0,40.8041,40.9541,40.5418,40.9166,879476.0
2015-08-25 15:55:00,54.58,54.59,53.74,53.88,1359554.0,40.9166,40.9241,40.2869,40.3918,1359554.0
2015-08-26 09:30:00,55.5,55.98,55.39,55.59,999835.0,41.6063,41.9661,41.5238,41.6737,999835.0
2015-08-26 09:35:00,55.59,55.59,55.25,55.42,543374.0,41.6737,41.6737,41.4189,41.5463,543374.0
2015-08-26 09:40:00,55.42,55.49,55.03,55.16,291617.0,41.5463,41.5988,41.2539,41.3514,291617.0
2015-08-26 09:45:00,55.13,55.36,55.06,55.36,311969.0,41.3289,41.5013,41.2764,41.5013,311969.0
2015-08-26 09:50:00,55.37,55.4,54.99,55.07,435802.0,41.5088,41.5313,41.224,41.2839,435802.0
2015-08-26 09:55:00,55.09,55.28,55.06,55.27,194995.0,41.2989,41.4414,41.2764,41.4339,194995.0
2015-08-26 10:00:00,55.26,55.4,55.16,55.39,226584.0,41.4264,41.5313,41.3514,41.5238,226584.0
2015-08-26 10:05:00,55.36,55.51,55.32,55.39,191338.0,41.5013,41.6138,41.4713,41.5238,191338.0
2015-08-26 10:10:00,55.38,55.54,55.37,55.52,346783.0,41.5163,41.6363,41.5088,41.6213,346783.0
2015-08-26 10:15:00,55.52,55.52,55.07,55.19,447013.0,41.6213,41.6213,41.2839,41.3739,447013.0
2015-08-26 10:20:00,55.18,55.28,55.1,55.28,271448.0,41.3664,41.4414,41.3064,41.4414,271448.0
2015-08-26 10:25:00,55.27,55.42,55.24,55.35,158062.0,41.4339,41.5463,41.4114,41.4938,158062.0
2015-08-26 10:30:00,55.36,55.62,55.25,55.56,291362.0,41.5013,41.6962,41.4189,41.6513,291362.0
2015-08-26 10:35:00,55.56,55.62,55.48,55.53,280061.0,41.6513,41.6962,41.5913,41.6288,280061.0
2015-08-26 10:40:00,55.52,55.53,55.26,55.37,113922.0,41.6213,41.6288,41.4264,41.5088,113922.0
2015-08-26 10:45:00,55.35,55.4,55.25,55.38,210823.0,41.4938,41.5313,41.4189,41.5163,210823.0
2015-08-26 10:50:00,55.39,55.63,55.33,55.61,150175.0,41.5238,41.7037,41.4788,41.6887,150175.0
2015-08-26 10:55:00,55.6,55.6,55.35,55.39,189965.0,41.6812,41.6812,41.4938,41.5238,189965.0
2015-08-26 11:00:00,55.38,55.48,55.25,55.43,200070.0,41.5163,41.5913,41.4189,41.5538,200070.0
2015-08-26 11:05:00,55.42,55.58,55.36,55.43,182419.0,41.5463,41.6663,41.5013,41.5538,182419.0
2015-08-26 11:10:00,55.43,55.48,55.25,55.33,155539.0,41.5538,41.5913,41.4189,41.4788,155539.0
2015-08-26 11:15:00,55.32,55.45,55.3,55.36,148396.0,41.4713,41.5688,41.4563,41.5013,148396.0
2015-08-26 11:20:00,55.37,55.52,55.35,55.39,135488.0,41.5088,41.6213,41.4938,41.5238,135488.0
2015-08-26 11:25:00,55.39,55.48,55.35,55.38,110220.0,41.5238,41.5913,41.4938,41.5163,110220.0
2015-08-26 11:30:00,55.38,55.44,55.23,55.24,228246.0,41.5163,41.5613,41.4039,41.4114,228246.0
2015-08-26 11:35:00,55.24,55.25,55.0,55.01,184688.0,41.4114,41.4189,41.2314,41.2389,184688.0
2015-08-26 11:40:00,55.0,55.26,54.98,55.21,186985.0,41.2314,41.4264,41.2165,41.3889,186985.0
2015-08-26 11:45:00,55.22,55.26,55.06,55.23,149891.0,41.3964,41.4264,41.2764,41.4039,149891.0
2015-08-26 11:50:00,55.23,55.33,55.18,55.2,133762.0,41.4039,41.4788,41.3664,41.3814,133762.0
2015-08-26 11:55:00,55.19,55.25,55.03,55.11,125468.0,41.3739,41.4189,41.2539,41.3139,125468.0
2015-08-26 12:00:00,55.11,55.11,54.94,54.96,117113.0,41.3139,41.3139,41.1865,41.2015,117113.0
2015-08-26 12:05:00,54.96,55.06,54.88,55.0,157281.0,41.2015,41.2764,41.1415,41.2314,157281.0
2015-08-26 12:10:00,55.0,55.06,54.85,55.04,388099.0,41.2314,41.2764,41.119,41.2614,388099.0
2015-08-26 12:15:00,55.04,55.2,55.0,55.15,103382.0,41.2614,41.3814,41.2314,41.3439,103382.0
2015-08-26 12:20:00,55.14,55.18,55.0,55.03,162614.0,41.3364,41.3664,41.2314,41.2539,162614.0
2015-08-26 12:25:00,55.03,55.07,54.97,55.0,119950.0,41.2539,41.2839,41.209,41.2314,119950.0
2015-08-26 12:30:00,55.0,55.01,54.91,54.96,257145.0,41.2314,41.2389,41.164,41.2015,257145.0
2015-08-26 12:35:00,54.96,55.04,54.94,55.0,127793.0,41.2015,41.2614,41.1865,41.2314,127793.0
2015-08-26 12:40:00,55.0,55.06,54.94,55.02,308011.0,41.2314,41.2764,41.1865,41.2464,308011.0
2015-08-26 12:45:00,55.02,55.16,55.0,55.13,132674.0,41.2464,41.3514,41.2314,41.3289,132674.0
2015-08-26 12:50:00,55.13,55.19,55.03,55.12,129198.0,41.3289,41.3739,41.2539,41.3214,129198.0
2015-08-26 12:55:00,55.13,55.24,55.04,55.22,176493.0,41.3289,41.4114,41.2614,41.3964,176493.0
2015-08-26 13:00:00,55.23,55.37,55.19,55.23,178797.0,41.4039,41.5088,41.3739,41.4039,178797.0
2015-08-26 13:05:00,55.23,55.28,55.03,55.08,146868.0,41.4039,41.4414,41.2539,41.2914,146868.0
2015-08-26 13:10:00,55.08,55.21,55.04,55.11,109836.0,41.2914,41.3889,41.2614,41.3139,109836.0
2015-08-26 13:15:00,55.11,55.17,55.04,55.07,87152.0,41.3139,41.3589,41.2614,41.2839,87152.0
2015-08-26 13:20:00,55.07,55.35,55.07,55.29,125772.0,41.2839,41.4938,41.2839,41.4489,125772.0
2015-08-26 13:25:00,55.29,55.4,55.23,55.4,144536.0,41.4489,41.5313,41.4039,41.5313,144536.0
2015-08-26 13:30:00,55.4,55.47,55.33,55.45,137649.0,41.5313,41.5838,41.4788,41.5688,137649.0
2015-08-26 13:35:00,55.46,55.66,55.41,55.61,208011.0,41.5763,41.7262,41.5388,41.6887,208011.0
2015-08-26 13:40:00,55.62,55.64,55.49,55.5,105985.0,41.6962,41.7112,41.5988,41.6063,105985.0
2015-08-26 13:45:00,55.51,55.6,55.41,55.47,129226.0,41.6138,41.6812,41.5388,41.5838,129226.0
2015-08-26 13:50:00,55.47,55.59,55.45,55.56,134952.0,41.5838,41.6737,41.5688,41.6513,134952.0
2015-08-26 13:55:00,55.57,55.71,55.54,55.67,169893.0,41.6588,41.7637,41.6363,41.7337,169893.0
2015-08-26 14:00:00,55.68,55.72,55.55,55.56,271467.0,41.7412,41.7712,41.6438,41.6513,271467.0
2015-08-26 14:05:00,55.55,55.62,55.49,55.57,296679.0,41.6438,41.6962,41.5988,41.6588,296679.0
2015-08-26 14:10:00,55.58,55.6,55.42,55.48,184984.0,41.6663,41.6812,41.5463,41.5913,184984.0
2015-08-26 14:15:00,55.48,55.54,55.33,55.37,188927.0,41.5913,41.6363,41.4788,41.5088,188927.0
2015-08-26 14:20:00,55.37,55.44,55.32,55.42,175907.0,41.5088,41.5613,41.4713,41.5463,175907.0
2015-08-26 14:25:00,55.41,55.46,55.36,55.44,215800.0,41.5388,41.5763,41.5013,41.5613,215800.0
2015-08-26 14:30:00,55.45,55.57,55.42,55.55,166117.0,41.5688,41.6588,41.5463,41.6438,166117.0
2015-08-26 14:35:00,55.56,55.76,55.56,55.7,195659.0,41.6513,41.8012,41.6513,41.7562,195659.0
2015-08-26 14:40:00,55.7,55.85,55.7,55.79,311689.0,41.7562,41.8687,41.7562,41.8237,311689.0
2015-08-26 14:45:00,55.8,56.01,55.8,55.84,351027.0,41.8312,41.9886,41.8312,41.8612,351027.0
2015-08-26 14:50:00,55.85,55.95,55.83,55.91,165655.0,41.8687,41.9436,41.8537,41.9136,165655.0
2015-08-26 14:55:00,55.91,55.93,55.78,55.91,265882.0,41.9136,41.9286,41.8162,41.9136,265882.0
2015-08-26 15:00:00,55.91,55.96,55.85,55.89,306935.0,41.9136,41.9511,41.8687,41.8986,306935.0
2015-08-26 15:05:00,55.9,56.24,55.89,56.2,212192.0,41.9061,42.161,41.8986,42.131,212192.0
2015-08-26 15:10:00,56.2,56.43,56.2,56.31,262369.0,42.131,42.3035,42.131,42.2135,262369.0
2015-08-26 15:15:00,56.32,56.43,56.19,56.41,226121.0,42.221,42.3035,42.1235,42.2885,226121.0
2015-08-26 15:20:00,56.41,56.5,56.3,56.38,300629.0,42.2885,42.3559,42.206,42.266,300629.0
2015-08-26 15:25:00,56.37,56.4,56.15,56.19,421912.0,42.2585,42.281,42.0936,42.1235,421912.0
2015-08-26 15:30:00,56.18,56.45,56.16,56.42,207462.0,42.1161,42.3185,42.1011,42.296,207462.0
2015-08-26 15:35:00,56.42,56.43,56.26,56.29,256297.0,42.296,42.3035,42.176,42.1985,256297.0
2015-08-26 15:40:00,56.29,56.67,56.24,56.6,316778.0,42.1985,42.4834,42.161,42.4309,316778.0
2015-08-26 15:45:00,56.59,56.7,56.41,56.45,364945.0,42.4234,42.5059,42.2885,42.3185,364945.0
2015-08-26 15:50:00,56.48,56.74,56.46,56.71,408160.0,42.3409,42.5359,42.326,42.5134,408160.0
2015-08-26 15:55:00,56.7,56.71,56.51,56.66,603255.0,42.5059,42.5134,42.3634,42.4759,603255.0
2015-08-27 09:30:00,57.07,57.29,56.9,57.13,290541.0,42.7833,42.9482,42.6558,42.8282,290541.0
2015-08-27 09:35:00,57.13,57.32,57.06,57.28,205541.0,42.8282,42.9707,42.7758,42.9407,205541.0
2015-08-27 09:40:00,57.28,57.45,57.22,57.37,166896.0,42.9407,43.0681,42.8957,43.0081,166896.0
2015-08-27 09:45:00,57.38,57.4,57.11,57.13,160869.0,43.0156,43.0306,42.8132,42.8282,160869.0
2015-08-27 09:50:00,57.14,57.35,56.97,57.06,175801.0,42.8357,42.9932,42.7083,42.7758,175801.0
2015-08-27 09:55:00,57.05,57.14,57.03,57.13,144158.0,42.7683,42.8357,42.7533,42.8282,144158.0
2015-08-27 10:00:00,57.13,57.16,56.99,57.03,179716.0,42.8282,42.8507,42.7233,42.7533,179716.0
2015-08-27 10:05:00,57.03,57.04,56.84,57.01,113515.0,42.7533,42.7608,42.6108,42.7383,113515.0
2015-08-27 10:10:00,57.01,57.03,56.9,56.9,108028.0,42.7383,42.7533,42.6558,42.6558,108028.0
2015-08-27 10:15:00,56.9,56.93,56.73,56.81,165172.0,42.6558,42.6783,42.5284,42.5883,165172.0
2015-08-27 10:20:00,56.82,56.82,56.69,56.77,160165.0,42.5958,42.5958,42.4984,42.5584,160165.0
2015-08-27 10:25:00,56.76,56.77,56.58,56.64,182631.0,42.5509,42.5584,42.4159,42.4609,182631.0
2015-08-27 10:30:00,56.64,56.77,56.62,56.77,276314.0,42.4609,42.5584,42.4459,42.5584,276314.0
2015-08-27 10:35:00,56.78,57.01,56.77,56.92,225694.0,42.5658,42.7383,42.5584,42.6708,225694.0
2015-08-27 10:40:00,56.92,57.02,56.89,56.98,135571.0,42.6708,42.7458,42.6483,42.7158,135571.0
2015-08-27 10:45:00,56.98,57.1,56.95,57.04,226244.0,42.7158,42.8057,42.6933,42.7608,226244.0
2015-08-27 10:50:00,57.05,57.11,57.01,57.06,223872.0,42.7683,42.8132,42.7383,42.7758,223872.0
2015-08-27 10:55:00,57.06,57.13,57.02,57.1,149587.0,42.7758,42.8282,42.7458,42.8057,149587.0
2015-08-27 11:00:00,57.1,57.12,57.01,57.01,127996.0,42.8057,42.8207,42.7383,42.7383,127996.0
2015-08-27 11:05:00,57.02,57.11,57.01,57.05,173746.0,42.7458,42.8132,42.7383,42.7683,173746.0
2015-08-27 11:10:00,57.05,57.07,57.0,57.02,165731.0,42.7683,42.7833,42.7308,42.7458,165731.0
2015-08-27 11:15:00,57.01,57.03,56.96,56.97,169885.0,42.7383,42.7533,42.7008,42.7083,169885.0
2015-08-27 11:20:00,56.97,57.01,56.92,56.99,89762.0,42.7083,42.7383,42.6708,42.7233,89762.0
2015-08-27 11:25:00,56.99,57.0,56.88,56.92,113700.0,42.7233,42.7308,42.6408,42.6708,113700.0
2015-08-27 11:30:00,56.92,56.96,56.84,56.86,113338.0,42.6708,42.7008,42.6108,42.6258,113338.0
2015-08-27 11:35:00,56.87,56.88,56.82,56.82,58686.0,42.6333,42.6408,42.5958,42.5958,58686.0
2015-08-27 11:40:00,56.83,56.88,56.81,56.83,73997.0,42.6033,42.6408,42.5883,42.6033,73997.0
2015-08-27 11:45:00,56.83,56.92,56.83,56.9,174158.0,42.6033,42.6708,42.6033,42.6558,174158.0
2015-08-27 11:50:00,56.9,56.97,56.85,56.96,126763.0,42.6558,42.7083,42.6183,42.7008,126763.0
2015-08-27 11:55:00,56.95,56.96,56.85,56.89,92439.0,42.6933,42.7008,42.6183,42.6483,92439.0
2015-08-27 12:00:00,56.88,56.93,56.86,56.92,97077.0,42.6408,42.6783,42.6258,42.6708,97077.0
2015-08-27 12:05:00,56.92,57.05,56.89,56.99,153163.0,42.6708,42.7683,42.6483,42.7233,153163.0
2015-08-27 12:10:00,56.99,57.03,56.94,56.98,83523.0,42.7233,42.7533,42.6858,42.7158,83523.0
2015-08-27 12:15:00,56.97,57.02,56.94,56.97,95754.0,42.7083,42.7458,42.6858,42.7083,95754.0
2015-08-27 12:20:00,56.98,57.0,56.92,56.95,79372.0,42.7158,42.7308,42.6708,42.6933,79372.0
2015-08-27 12:25:00,56.94,57.01,56.91,56.94,130030.0,42.6858,42.7383,42.6633,42.6858,130030.0
2015-08-27 12:30:00,56.95,56.99,56.92,56.93,128653.0,42.6933,42.7233,42.6708,42.6783,128653.0
2015-08-27 12:35:00,56.93,57.01,56.91,56.96,155102.0,42.6783,42.7383,42.6633,42.7008,155102.0
2015-08-27 12:40:00,56.96,56.99,56.92,56.92,103309.0,42.7008,42.7233,42.6708,42.6708,103309.0
2015-08-27 12:45:00,56.92,56.95,56.89,56.95,83060.0,42.6708,42.6933,42.6483,42.6933,83060.0
2015-08-27 12:50:00,56.95,57.03,56.95,57.03,188267.0,42.6933,42.7533,42.6933,42.7533,188267.0
2015-08-27 12:55:00,57.02,57.05,56.95,57.05,113294.0,42.7458,42.7683,42.6933,42.7683,113294.0
2015-08-27 13:00:00,57.05,57.07,56.98,56.99,81669.0,42.7683,42.7833,42.7158,42.7233,81669.0
2015-08-27 13:05:00,56.99,57.05,56.97,57.04,89159.0,42.7233,42.7683,42.7083,42.7608,89159.0
2015-08-27 13:10:00,57.03,57.13,57.02,57.06,80361.0,42.7533,42.8282,42.7458,42.7758,80361.0
2015-08-27 13:15:00,57.06,57.1,57.02,57.03,81431.0,42.7758,42.8057,42.7458,42.7533,81431.0
2015-08-27 13:20:00,57.02,57.06,56.99,57.0,69826.0,42.7458,42.7758,42.7233,42.7308,69826.0
2015-08-27 13:25:00,57.0,57.04,56.95,56.97,83515.0,42.7308,42.7608,42.6933,42.7083,83515.0
2015-08-27 13:30:00,56.97,57.05,56.94,56.97,58936.0,42.7083,42.7683,42.6858,42.7083,58936.0
2015-08-27 13:35:00,56.98,56.98,56.88,56.92,171249.0,42.7158,42.7158,42.6408,42.6708,171249.0
2015-08-27 13:40:00,56.93,56.96,56.9,56.94,136423.0,42.6783,42.7008,42.6558,42.6858,136423.0
2015-08-27 13:45:00,56.93,56.95,56.87,56.95,162126.0,42.6783,42.6933,42.6333,42.6933,162126.0
2015-08-27 13:50:00,56.94,56.99,56.9,56.96,102639.0,42.6858,42.7233,42.6558,42.7008,102639.0
2015-08-27 13:55:00,56.96,57.07,56.96,57.06,121894.0,42.7008,42.7833,42.7008,42.7758,121894.0
2015-08-27 14:00:00,57.06,57.07,57.0,57.03,96631.0,42.7758,42.7833,42.7308,42.7533,96631.0
2015-08-27 14:05:00,57.03,57.05,56.95,56.95,131348.0,42.7533,42.7683,42.6933,42.6933,131348.0
2015-08-27 14:10:00,56.96,57.01,56.93,56.96,75546.0,42.7008,42.7383,42.6783,42.7008,75546.0
2015-08-27 14:15:00,56.97,56.97,56.75,56.78,146326.0,42.7083,42.7083,42.5434,42.5658,146326.0
2015-08-27 14:20:00,56.79,56.85,56.74,56.77,97293.0,42.5733,42.6183,42.5359,42.5584,97293.0
2015-08-27 14:25:00,56.77,56.81,56.59,56.64,277034.0,42.5584,42.5883,42.4234,42.4609,277034.0
2015-08-27 14:30:00,56.64,56.76,56.6,56.67,151330.0,42.4609,42.5509,42.4309,42.4834,151330.0
2015-08-27 14:35:00,56.67,56.86,56.65,56.85,155750.0,42.4834,42.6258,42.4684,42.6183,155750.0
2015-08-27 14:40:00,56.83,56.86,56.73,56.75,159080.0,42.6033,42.6258,42.5284,42.5434,159080.0
2015-08-27 14:45:00,56.76,56.83,56.62,56.63,238645.0,42.5509,42.6033,42.4459,42.4534,238645.0
2015-08-27 14:50:00,56.63,56.7,56.57,56.62,185938.0,42.4534,42.5059,42.4084,42.4459,185938.0
2015-08-27 14:55:00,56.61,56.63,56.36,56.41,265561.0,42.4384,42.4534,42.251,42.2885,265561.0
2015-08-27 15:00:00,56.41,56.56,56.26,56.26,377311.0,42.2885,42.4009,42.176,42.176,377311.0
2015-08-27 15:05:00,56.26,56.52,56.17,56.48,435971.0,42.176,42.3709,42.1086,42.3409,435971.0
2015-08-27 15:10:00,56.49,56.57,56.42,56.47,359717.0,42.3484,42.4084,42.296,42.3335,359717.0
2015-08-27 15:15:00,56.47,56.67,56.4,56.62,276683.0,42.3335,42.4834,42.281,42.4459,276683.0
2015-08-27 15:20:00,56.61,56.64,56.48,56.61,251723.0,42.4384,42.4609,42.3409,42.4384,251723.0
2015-08-27 15:25:00,56.61,56.89,56.55,56.86,274046.0,42.4384,42.6483,42.3934,42.6258,274046.0
2015-08-27 15:30:00,56.86,56.96,56.73,56.88,379451.0,42.6258,42.7008,42.5284,42.6408,379451.0
2015-08-27 15:35:00,56.89,56.91,56.72,56.79,483513.0,42.6483,42.6633,42.5209,42.5733,483513.0
2015-08-27 15:40:00,56.79,57.02,56.74,56.98,202434.0,42.5733,42.7458,42.5359,42.7158,202434.0
2015-08-27 15:45:00,56.98,57.18,56.98,57.17,227278.0,42.7158,42.8657,42.7158,42.8582,227278.0
2015-08-27 15:50:00,57.17,57.24,57.11,57.19,298327.0,42.8582,42.9107,42.8132,42.8732,298327.0
2015-08-27 15:55:00,57.18,57.38,57.16,57.35,526624.0,42.8657,43.0156,42.8507,42.9932,526624.0
2015-08-28 09:30:00,57.15,57.55,57.11,57.54,296198.0,42.8432,43.1431,42.8132,43.1356,296198.0
2015-08-28 09:35:00,57.55,57.7,57.51,57.67,269664.0,43.1431,43.2555,43.1131,43.233,269664.0
2015-08-28 09:40:00,57.65,57.76,57.64,57.73,294670.0,43.2181,43.3005,43.2106,43.278,294670.0
2015-08-28 09:45:00,57.73,57.76,57.59,57.61,295166.0,43.278,43.3005,43.1731,43.1881,295166.0
2015-08-28 09:50:00,57.61,57.64,57.51,57.55,273822.0,43.1881,43.2106,43.1131,43.1431,273822.0
2015-08-28 09:55:00,57.54,57.68,57.47,57.62,156468.0,43.1356,43.2405,43.0831,43.1956,156468.0
2015-08-28 10:00:00,57.61,57.66,57.53,57.58,154426.0,43.1881,43.2256,43.1281,43.1656,154426.0
2015-08-28 10:05:00,57.58,57.58,57.31,57.37,225548.0,43.1656,43.1656,42.9632,43.0081,225548.0
2015-08-28 10:10:00,57.37,57.45,57.29,57.35,181976.0,43.0081,43.0681,42.9482,42.9932,181976.0
2015-08-28 10:15:00,57.35,57.44,57.35,57.42,153631.0,42.9932,43.0606,42.9932,43.0456,153631.0
2015-08-28 10:20:00,57.42,57.44,57.33,57.43,167623.0,43.0456,43.0606,42.9782,43.0531,167623.0
2015-08-28 10:25:00,57.44,57.57,57.42,57.52,133838.0,43.0606,43.1581,43.0456,43.1206,133838.0
2015-08-28 10:30:00,57.52,57.61,57.5,57.58,173477.0,43.1206,43.1881,43.1056,43.1656,173477.0
2015-08-28 10:35:00,57.58,57.61,57.53,57.57,135057.0,43.1656,43.1881,43.1281,43.1581,135057.0
2015-08-28 10:40:00,57.56,57.6,57.51,57.59,169266.0,43.1506,43.1806,43.1131,43.1731,169266.0
2015-08-28 10:45:00,57.59,57.61,57.45,57.46,261373.0,43.1731,43.1881,43.0681,43.0756,261373.0
2015-08-28 10:50:00,57.47,57.5,57.44,57.48,136625.0,43.0831,43.1056,43.0606,43.0906,136625.0
2015-08-28 10:55:00,57.49,57.51,57.47,57.49,184239.0,43.0981,43.1131,43.0831,43.0981,184239.0
2015-08-28 11:00:00,57.49,57.52,57.46,57.51,319711.0,43.0981,43.1206,43.0756,43.1131,319711.0
2015-08-28 11:05:00,57.5,57.52,57.44,57.46,92625.0,43.1056,43.1206,43.0606,43.0756,92625.0
2015-08-28 11:10:00,57.46,57.51,57.45,57.5,125579.0,43.0756,43.1131,43.0681,43.1056,125579.0
2015-08-28 11:15:00,57.49,57.51,57.44,57.5,110164.0,43.0981,43.1131,43.0606,43.1056,110164.0
2015-08-28 11:20:00,57.5,57.54,57.48,57.52,158295.0,43.1056,43.1356,43.0906,43.1206,158295.0
2015-08-28 11:25:00,57.53,57.61,57.53,57.59,121890.0,43.1281,43.1881,43.1281,43.1731,121890.0
2015-08-28 11:30:00,57.59,57.62,57.55,57.59,154324.0,43.1731,43.1956,43.1431,43.1731,154324.0
2015-08-28 11:35:00,57.59,57.6,57.48,57.48,138930.0,43.1731,43.1806,43.0906,43.0906,138930.0
2015-08-28 11:40:00,57.49,57.51,57.41,57.44,155651.0,43.0981,43.1131,43.0381,43.0606,155651.0
2015-08-28 11:45:00,57.44,57.47,57.37,57.4,74789.0,43.0606,43.0831,43.0081,43.0306,74789.0
2015-08-28 11:50:00,57.4,57.5,57.35,57.37,93418.0,43.0306,43.1056,42.9932,43.0081,93418.0
2015-08-28 11:55:00,57.36,57.37,57.27,57.33,121806.0,43.0007,43.0081,42.9332,42.9782,121806.0
2015-08-28 12:00:00,57.34,57.34,57.27,57.31,82539.0,42.9857,42.9857,42.9332,42.9632,82539.0
2015-08-28 12:05:00,57.31,57.34,57.24,57.25,74055.0,42.9632,42.9857,42.9107,42.9182,74055.0
2015-08-28 12:10:00,57.25,57.37,57.17,57.36,72593.0,42.9182,43.0081,42.8582,43.0007,72593.0
2015-08-28 12:15:00,57.36,57.43,57.32,57.41,88780.0,43.0007,43.0531,42.9707,43.0381,88780.0
2015-08-28 12:20:00,57.42,57.45,57.36,57.39,98905.0,43.0456,43.0681,43.0007,43.0231,98905.0
2015-08-28 12:25:00,57.38,57.46,57.37,57.44,74795.0,43.0156,43.0756,43.0081,43.0606,74795.0
2015-08-28 12:30:00,57.44,57.51,57.43,57.5,91960.0,43.0606,43.1131,43.0531,43.1056,91960.0
2015-08-28 12:35:00,57.5,57.51,57.41,57.42,64905.0,43.1056,43.1131,43.0381,43.0456,64905.0
2015-08-28 12:40:00,57.41,57.5,57.41,57.48,85528.0,43.0381,43.1056,43.0381,43.0906,85528.0
2015-08-28 12:45:00,57.47,57.49,57.41,57.48,78973.0,43.0831,43.0981,43.0381,43.0906,78973.0
2015-08-28 12:50:00,57.48,57.51,57.46,57.48,67474.0,43.0906,43.1131,43.0756,43.0906,67474.0
2015-08-28 12:55:00,57.48,57.5,57.37,57.39,159491.0,43.0906,43.1056,43.0081,43.0231,159491.0
2015-08-28 13:00:00,57.39,57.4,57.29,57.3,84134.0,43.0231,43.0306,42.9482,42.9557,84134.0
2015-08-28 13:05:00,57.3,57.31,57.26,57.27,107525.0,42.9557,42.9632,42.9257,42.9332,107525.0
2015-08-28 13:10:00,57.26,57.31,57.25,57.29,86483.0,42.9257,42.9632,42.9182,42.9482,86483.0
2015-08-28 13:15:00,57.3,57.34,57.27,57.33,92478.0,42.9557,42.9857,42.9332,42.9782,92478.0
2015-08-28 13:20:00,57.33,57.36,57.3,57.34,83866.0,42.9782,43.0007,42.9557,42.9857,83866.0
2015-08-28 13:25:00,57.35,57.35,57.18,57.18,79368.0,42.9932,42.9932,42.8657,42.8657,79368.0
2015-08-28 13:30:00,57.17,57.26,57.17,57.22,77210.0,42.8582,42.9257,42.8582,42.8957,77210.0
2015-08-28 13:35:00,57.22,57.23,57.04,57.05,108510.0,42.8957,42.9032,42.7608,42.7683,108510.0
2015-08-28 13:40:00,57.04,57.17,57.03,57.16,88953.0,42.7608,42.8582,42.7533,42.8507,88953.0
2015-08-28 13:45:00,57.15,57.25,57.13,57.22,82487.0,42.8432,42.9182,42.8282,42.8957,82487.0
2015-08-28 13:50:00,57.22,57.32,57.22,57.27,93744.0,42.8957,42.9707,42.8957,42.9332,93744.0
2015-08-28 13:55:00,57.28,57.32,57.27,57.28,67918.0,42.9407,42.9707,42.9332,42.9407,67918.0
2015-08-28 14:00:00,57.28,57.41,57.28,57.38,91618.0,42.9407,43.0381,42.9407,43.0156,91618.0
2015-08-28 14:05:00,57.39,57.45,57.37,57.38,63388.0,43.0231,43.0681,43.0081,43.0156,63388.0
2015-08-28 14:10:00,57.39,57.41,57.28,57.29,107092.0,43.0231,43.0381,42.9407,42.9482,107092.0
2015-08-28 14:15:00,57.29,57.32,57.23,57.27,95754.0,42.9482,42.9707,42.9032,42.9332,95754.0
2015-08-28 14:20:00,57.27,57.32,57.17,57.2,122726.0,42.9332,42.9707,42.8582,42.8807,122726.0
2015-08-28 14:25:00,57.2,57.27,57.17,57.27,72145.0,42.8807,42.9332,42.8582,42.9332,72145.0
2015-08-28 14:30:00,57.28,57.3,57.18,57.18,122979.0,42.9407,42.9557,42.8657,42.8657,122979.0
2015-08-28 14:35:00,57.18,57.25,57.12,57.24,89180.0,42.8657,42.9182,42.8207,42.9107,89180.0
2015-08-28 14:40:00,57.24,57.26,57.2,57.21,62981.0,42.9107,42.9257,42.8807,42.8882,62981.0
2015-08-28 14:45:00,57.22,57.37,57.22,57.34,147650.0,42.8957,43.0081,42.8957,42.9857,147650.0
2015-08-28 14:50:00,57.34,57.37,57.26,57.29,131810.0,42.9857,43.0081,42.9257,42.9482,131810.0
2015-08-28 14:55:00,57.29,57.33,57.24,57.3,113880.0,42.9482,42.9782,42.9107,42.9557,113880.0
2015-08-28 15:00:00,57.31,57.32,57.18,57.27,134890.0,42.9632,42.9707,42.8657,42.9332,134890.0
2015-08-28 15:05:00,57.28,57.34,57.21,57.32,125002.0,42.9407,42.9857,42.8882,42.9707,125002.0
2015-08-28 15:10:00,57.31,57.31,57.24,57.26,111954.0,42.9632,42.9632,42.9107,42.9257,111954.0
2015-08-28 15:15:00,57.25,57.34,57.22,57.31,141850.0,42.9182,42.9857,42.8957,42.9632,141850.0
2015-08-28 15:20:00,57.31,57.33,57.23,57.24,121651.0,42.9632,42.9782,42.9032,42.9107,121651.0
2015-08-28 15:25:00,57.25,57.34,57.22,57.32,108163.0,42.9182,42.9857,42.8957,42.9707,108163.0
2015-08-28 15:30:00,57.32,57.33,57.21,57.22,200748.0,42.9707,42.9782,42.8882,42.8957,200748.0
2015-08-28 15:35:00,57.23,57.24,57.11,57.16,197981.0,42.9032,42.9107,42.8132,42.8507,197981.0
2015-08-28 15:40:00,57.15,57.23,57.06,57.18,171954.0,42.8432,42.9032,42.7758,42.8657,171954.0
2015-08-28 15:45:00,57.18,57.26,57.13,57.18,183495.0,42.8657,42.9257,42.8282,42.8657,183495.0
2015-08-28 15:50:00,57.18,57.45,57.18,57.36,302814.0,42.8657,43.0681,42.8657,43.0007,302814.0
2015-08-28 15:55:00,57.37,57.47,57.34,57.45,416845.0,43.0081,43.0831,42.9857,43.0681,416845.0
2015-08-31 09:30:00,56.57,56.81,56.41,56.71,168422.0,42.7682,42.9496,42.6472,42.874,168422.0
2015-08-31 09:35:00,56.73,56.81,56.49,56.52,67859.0,42.8892,42.9496,42.7077,42.7304,67859.0
2015-08-31 09:40:00,56.53,56.53,56.39,56.45,85537.0,42.738,42.738,42.6321,42.6775,85537.0
2015-08-31 09:45:00,56.44,56.5,56.35,56.41,104677.0,42.6699,42.7153,42.6019,42.6472,104677.0
2015-08-31 09:50:00,56.42,56.65,56.39,56.65,94999.0,42.6548,42.8287,42.6321,42.8287,94999.0
2015-08-31 09:55:00,56.64,56.69,56.55,56.56,107097.0,42.8211,42.8589,42.7531,42.7606,107097.0
2015-08-31 10:00:00,56.56,56.58,56.44,56.45,94604.0,42.7606,42.7758,42.6699,42.6775,94604.0
2015-08-31 10:05:00,56.46,56.55,56.38,56.54,85596.0,42.685,42.7531,42.6245,42.7455,85596.0
2015-08-31 10:10:00,56.53,56.57,56.45,56.51,76650.0,42.738,42.7682,42.6775,42.7228,76650.0
2015-08-31 10:15:00,56.51,56.55,56.45,56.52,87008.0,42.7228,42.7531,42.6775,42.7304,87008.0
2015-08-31 10:20:00,56.52,56.58,56.49,56.57,100436.0,42.7304,42.7758,42.7077,42.7682,100436.0
2015-08-31 10:25:00,56.57,56.77,56.56,56.74,84882.0,42.7682,42.9194,42.7606,42.8967,84882.0
2015-08-31 10:30:00,56.75,56.78,56.72,56.75,83709.0,42.9043,42.927,42.8816,42.9043,83709.0
2015-08-31 10:35:00,56.75,56.89,56.75,56.85,148714.0,42.9043,43.0101,42.9043,42.9799,148714.0
2015-08-31 10:40:00,56.86,56.87,56.72,56.75,93655.0,42.9874,42.995,42.8816,42.9043,93655.0
2015-08-31 10:45:00,56.74,56.75,56.68,56.71,64317.0,42.8967,42.9043,42.8514,42.874,64317.0
2015-08-31 10:50:00,56.7,56.76,56.69,56.76,77658.0,42.8665,42.9118,42.8589,42.9118,77658.0
2015-08-31 10:55:00,56.76,56.76,56.65,56.68,67440.0,42.9118,42.9118,42.8287,42.8514,67440.0
2015-08-31 11:00:00,56.68,56.68,56.56,56.62,75917.0,42.8514,42.8514,42.7606,42.806,75917.0
2015-08-31 11:05:00,56.62,56.65,56.53,56.61,86079.0,42.806,42.8287,42.738,42.7984,86079.0
2015-08-31 11:10:00,56.6,56.65,56.56,56.64,92386.0,42.7909,42.8287,42.7606,42.8211,92386.0
2015-08-31 11:15:00,56.65,56.73,56.65,56.7,69225.0,42.8287,42.8892,42.8287,42.8665,69225.0
2015-08-31 11:20:00,56.69,56.73,56.65,56.7,99679.0,42.8589,42.8892,42.8287,42.8665,99679.0
2015-08-31 11:25:00,56.7,56.79,56.7,56.75,81306.0,42.8665,42.9345,42.8665,42.9043,81306.0
2015-08-31 11:30:00,56.75,56.76,56.66,56.71,82370.0,42.9043,42.9118,42.8362,42.874,82370.0
2015-08-31 11:35:00,56.71,56.82,56.68,56.82,96729.0,42.874,42.9572,42.8514,42.9572,96729.0
2015-08-31 11:40:00,56.82,57.1,56.82,57.08,175026.0,42.9572,43.1689,42.9572,43.1538,175026.0
2015-08-31 11:45:00,57.08,57.11,57.02,57.08,97166.0,43.1538,43.1764,43.1084,43.1538,97166.0
2015-08-31 11:50:00,57.08,57.09,56.99,57.08,78804.0,43.1538,43.1613,43.0857,43.1538,78804.0
2015-08-31 11:55:00,57.07,57.14,57.03,57.14,84289.0,43.1462,43.1991,43.116,43.1991,84289.0
2015-08-31 12:00:00,57.14,57.17,57.12,57.16,72998.0,43.1991,43.2218,43.184,43.2142,72998.0
2015-08-31 12:05:00,57.16,57.18,57.06,57.06,80606.0,43.2142,43.2294,43.1386,43.1386,80606.0
2015-08-31 12:10:00,57.06,57.11,57.05,57.1,53304.0,43.1386,43.1764,43.1311,43.1689,53304.0
2015-08-31 12:15:00,57.09,57.2,57.06,57.19,70049.0,43.1613,43.2445,43.1386,43.2369,70049.0
2015-08-31 12:20:00,57.2,57.22,57.15,57.16,40753.0,43.2445,43.2596,43.2067,43.2142,40753.0
2015-08-31 12:25:00,57.17,57.26,57.17,57.22,42326.0,43.2218,43.2898,43.2218,43.2596,42326.0
2015-08-31 12:30:00,57.22,57.26,57.13,57.14,54663.0,43.2596,43.2898,43.1916,43.1991,54663.0
2015-08-31 12:35:00,57.14,57.16,57.1,57.13,64861.0,43.1991,43.2142,43.1689,43.1916,64861.0
2015-08-31 12:40:00,57.12,57.13,57.07,57.11,52991.0,43.184,43.1916,43.1462,43.1764,52991.0
2015-08-31 12:45:00,57.12,57.13,57.09,57.11,44926.0,43.184,43.1916,43.1613,43.1764,44926.0
2015-08-31 12:50:00,57.11,57.13,57.07,57.13,66943.0,43.1764,43.1916,43.1462,43.1916,66943.0
2015-08-31 12:55:00,57.13,57.14,57.05,57.05,52414.0,43.1916,43.1991,43.1311,43.1311,52414.0
2015-08-31 13:00:00,57.04,57.09,57.04,57.06,32673.0,43.1235,43.1613,43.1235,43.1386,32673.0
2015-08-31 13:05:00,57.06,57.14,57.06,57.11,45498.0,43.1386,43.1991,43.1386,43.1764,45498.0
2015-08-31 13:10:00,57.11,57.11,57.07,57.09,49624.0,43.1764,43.1764,43.1462,43.1613,49624.0
2015-08-31 13:15:00,57.09,57.1,57.04,57.06,48082.0,43.1613,43.1689,43.1235,43.1386,48082.0
2015-08-31 13:20:00,57.05,57.06,56.93,56.97,47365.0,43.1311,43.1386,43.0404,43.0706,47365.0
2015-08-31 13:25:00,56.97,57.04,56.97,57.03,69864.0,43.0706,43.1235,43.0706,43.116,69864.0
2015-08-31 13:30:00,57.04,57.06,56.93,56.95,100950.0,43.1235,43.1386,43.0404,43.0555,100950.0
2015-08-31 13:35:00,56.95,57.0,56.92,56.95,40694.0,43.0555,43.0933,43.0328,43.0555,40694.0
2015-08-31 13:40:00,56.95,57.02,56.94,56.99,77424.0,43.0555,43.1084,43.0479,43.0857,77424.0
2015-08-31 13:45:00,56.99,57.0,56.92,56.94,99147.0,43.0857,43.0933,43.0328,43.0479,99147.0
2015-08-31 13:50:00,56.94,57.0,56.91,57.0,51729.0,43.0479,43.0933,43.0252,43.0933,51729.0
2015-08-31 13:55:00,56.99,57.0,56.94,56.98,48914.0,43.0857,43.0933,43.0479,43.0782,48914.0
2015-08-31 14:00:00,56.99,57.09,56.99,56.99,76506.0,43.0857,43.1613,43.0857,43.0857,76506.0
2015-08-31 14:05:00,57.0,57.02,56.92,56.94,71335.0,43.0933,43.1084,43.0328,43.0479,71335.0
2015-08-31 14:10:00,56.94,56.95,56.81,56.82,112818.0,43.0479,43.0555,42.9496,42.9572,112818.0
2015-08-31 14:15:00,56.81,56.82,56.74,56.75,79852.0,42.9496,42.9572,42.8967,42.9043,79852.0
2015-08-31 14:20:00,56.75,56.91,56.75,56.89,90961.0,42.9043,43.0252,42.9043,43.0101,90961.0
2015-08-31 14:25:00,56.89,56.89,56.85,56.87,69317.0,43.0101,43.0101,42.9799,42.995,69317.0
2015-08-31 14:30:00,56.88,56.91,56.84,56.86,100764.0,43.0026,43.0252,42.9723,42.9874,100764.0
2015-08-31 14:35:00,56.86,56.86,56.72,56.73,105002.0,42.9874,42.9874,42.8816,42.8892,105002.0
2015-08-31 14:40:00,56.73,56.74,56.68,56.69,223016.0,42.8892,42.8967,42.8514,42.8589,223016.0
2015-08-31 14:45:00,56.68,56.69,56.61,56.62,103203.0,42.8514,42.8589,42.7984,42.806,103203.0
2015-08-31 14:50:00,56.62,56.63,56.5,56.51,171121.0,42.806,42.8136,42.7153,42.7228,171121.0
2015-08-31 14:55:00,56.5,56.56,56.49,56.56,111218.0,42.7153,42.7606,42.7077,42.7606,111218.0
2015-08-31 15:00:00,56.55,56.69,56.55,56.65,92591.0,42.7531,42.8589,42.7531,42.8287,92591.0
2015-08-31 15:05:00,56.66,56.73,56.63,56.72,157094.0,42.8362,42.8892,42.8136,42.8816,157094.0
2015-08-31 15:10:00,56.72,56.75,56.68,56.7,108182.0,42.8816,42.9043,42.8514,42.8665,108182.0
2015-08-31 15:15:00,56.7,56.7,56.57,56.57,130873.0,42.8665,42.8665,42.7682,42.7682,130873.0
2015-08-31 15:20:00,56.56,56.63,56.5,56.62,117159.0,42.7606,42.8136,42.7153,42.806,117159.0
2015-08-31 15:25:00,56.61,56.61,56.53,56.55,110401.0,42.7984,42.7984,42.738,42.7531,110401.0
2015-08-31 15:30:00,56.55,56.73,56.54,56.66,156624.0,42.7531,42.8892,42.7455,42.8362,156624.0
2015-08-31 15:35:00,56.66,56.69,56.59,56.6,184209.0,42.8362,42.8589,42.7833,42.7909,184209.0
2015-08-31 15:40:00,56.6,56.77,56.6,56.75,184024.0,42.7909,42.9194,42.7909,42.9043,184024.0
2015-08-31 15:45:00,56.75,56.78,56.63,56.65,158447.0,42.9043,42.927,42.8136,42.8287,158447.0
2015-08-31 15:50:00,56.66,56.7,56.62,56.67,197581.0,42.8362,42.8665,42.806,42.8438,197581.0
2015-08-31 15:55:00,56.68,56.72,56.55,56.57,487122.0,42.8514,42.8816,42.7531,42.7682,487122.0
2015-09-01 09:30:00,55.25,55.53,54.97,55.53,487359.0,41.7702,41.9819,41.5586,41.9819,487359.0
2015-09-01 09:35:00,55.53,55.72,55.5,55.63,187008.0,41.9819,42.1256,41.9592,42.0575,187008.0
2015-09-01 09:40:00,55.62,55.68,55.51,55.68,119029.0,42.05,42.0953,41.9668,42.0953,119029.0
2015-09-01 09:45:00,55.67,55.9,55.67,55.73,166821.0,42.0878,42.2617,42.0878,42.1331,166821.0
2015-09-01 09:50:00,55.73,55.77,55.61,55.66,125734.0,42.1331,42.1634,42.0424,42.0802,125734.0
2015-09-01 09:55:00,55.67,55.68,55.51,55.62,109591.0,42.0878,42.0953,41.9668,42.05,109591.0
2015-09-01 10:00:00,55.6,55.65,55.48,55.52,169976.0,42.0349,42.0727,41.9441,41.9744,169976.0
2015-09-01 10:05:00,55.51,55.52,55.41,55.51,234978.0,41.9668,41.9744,41.8912,41.9668,234978.0
2015-09-01 10:10:00,55.52,55.57,55.43,55.46,122240.0,41.9744,42.0122,41.9063,41.929,122240.0
2015-09-01 10:15:00,55.47,55.67,55.46,55.55,136449.0,41.9366,42.0878,41.929,41.9971,136449.0
2015-09-01 10:20:00,55.56,55.6,55.5,55.6,126772.0,42.0046,42.0349,41.9592,42.0349,126772.0
2015-09-01 10:25:00,55.6,55.76,55.59,55.76,90579.0,42.0349,42.1558,42.0273,42.1558,90579.0
2015-09-01 10:30:00,55.76,55.77,55.61,55.69,80224.0,42.1558,42.1634,42.0424,42.1029,80224.0
2015-09-01 10:35:00,55.69,55.92,55.69,55.83,157205.0,42.1029,42.2768,42.1029,42.2087,157205.0
2015-09-01 10:40:00,55.83,55.83,55.58,55.62,87571.0,42.2087,42.2087,42.0197,42.05,87571.0
2015-09-01 10:45:00,55.62,55.65,55.5,55.59,72998.0,42.05,42.0727,41.9592,42.0273,72998.0
2015-09-01 10:50:00,55.58,55.59,55.47,55.51,89267.0,42.0197,42.0273,41.9366,41.9668,89267.0
2015-09-01 10:55:00,55.51,55.58,55.46,55.57,106923.0,41.9668,42.0197,41.929,42.0122,106923.0
2015-09-01 11:00:00,55.57,55.6,55.44,55.5,132540.0,42.0122,42.0349,41.9139,41.9592,132540.0
2015-09-01 11:05:00,55.51,55.66,55.49,55.63,97433.0,41.9668,42.0802,41.9517,42.0575,97433.0
2015-09-01 11:10:00,55.62,55.73,55.61,55.71,99756.0,42.05,42.1331,42.0424,42.118,99756.0
2015-09-01 11:15:00,55.71,55.82,55.68,55.76,82354.0,42.118,42.2012,42.0953,42.1558,82354.0
2015-09-01 11:20:00,55.75,55.92,55.72,55.89,187552.0,42.1483,42.2768,42.1256,42.2541,187552.0
2015-09-01 11:25:00,55.89,55.89,55.62,55.63,108351.0,42.2541,42.2541,42.05,42.0575,108351.0
2015-09-01 11:30:00,55.63,55.74,55.58,55.73,92094.0,42.0575,42.1407,42.0197,42.1331,92094.0
2015-09-01 11:35:00,55.73,55.83,55.67,55.77,105804.0,42.1331,42.2087,42.0878,42.1634,105804.0
2015-09-01 11:40:00,55.78,55.79,55.68,55.72,64994.0,42.1709,42.1785,42.0953,42.1256,64994.0
2015-09-01 11:45:00,55.72,55.81,55.69,55.81,61239.0,42.1256,42.1936,42.1029,42.1936,61239.0
2015-09-01 11:50:00,55.81,55.82,55.69,55.76,58043.0,42.1936,42.2012,42.1029,42.1558,58043.0
2015-09-01 11:55:00,55.76,55.78,55.61,55.63,62687.0,42.1558,42.1709,42.0424,42.0575,62687.0
2015-09-01 12:00:00,55.63,55.73,55.5,55.55,131319.0,42.0575,42.1331,41.9592,41.9971,131319.0
2015-09-01 12:05:00,55.55,55.55,55.46,55.52,89812.0,41.9971,41.9971,41.929,41.9744,89812.0
2015-09-01 12:10:00,55.51,55.55,55.49,55.52,49611.0,41.9668,41.9971,41.9517,41.9744,49611.0
2015-09-01 12:15:00,55.52,55.59,55.49,55.57,94599.0,41.9744,42.0273,41.9517,42.0122,94599.0
2015-09-01 12:20:00,55.55,55.59,55.45,55.48,71063.0,41.9971,42.0273,41.9214,41.9441,71063.0
2015-09-01 12:25:00,55.48,55.48,55.33,55.36,79735.0,41.9441,41.9441,41.8307,41.8534,79735.0
2015-09-01 12:30:00,55.37,55.37,55.28,55.34,117737.0,41.861,41.861,41.7929,41.8383,117737.0
2015-09-01 12:35:00,55.34,55.37,55.27,55.32,94408.0,41.8383,41.861,41.7854,41.8232,94408.0
2015-09-01 12:40:00,55.32,55.34,55.12,55.22,142826.0,41.8232,41.8383,41.672,41.7476,142826.0
2015-09-01 12:45:00,55.21,55.27,55.2,55.21,65376.0,41.74,41.7854,41.7324,41.74,65376.0
2015-09-01 12:50:00,55.21,55.24,55.13,55.23,82048.0,41.74,41.7627,41.6795,41.7551,82048.0
2015-09-01 12:55:00,55.23,55.23,55.1,55.11,101071.0,41.7551,41.7551,41.6568,41.6644,101071.0
2015-09-01 13:00:00,55.11,55.35,55.1,55.3,101199.0,41.6644,41.8458,41.6568,41.808,101199.0
2015-09-01 13:05:00,55.3,55.34,55.11,55.13,117554.0,41.808,41.8383,41.6644,41.6795,117554.0
2015-09-01 13:10:00,55.12,55.2,55.05,55.07,127582.0,41.672,41.7324,41.619,41.6342,127582.0
2015-09-01 13:15:00,55.07,55.19,55.07,55.13,78199.0,41.6342,41.7249,41.6342,41.6795,78199.0
2015-09-01 13:20:00,55.13,55.23,55.12,55.22,106425.0,41.6795,41.7551,41.672,41.7476,106425.0
2015-09-01 13:25:00,55.21,55.4,55.19,55.35,174964.0,41.74,41.8836,41.7249,41.8458,174964.0
2015-09-01 13:30:00,55.35,55.43,55.31,55.37,66527.0,41.8458,41.9063,41.8156,41.861,66527.0
2015-09-01 13:35:00,55.37,55.4,55.28,55.3,83301.0,41.861,41.8836,41.7929,41.808,83301.0
2015-09-01 13:40:00,55.3,55.31,55.25,55.3,190051.0,41.808,41.8156,41.7702,41.808,190051.0
2015-09-01 13:45:00,55.3,55.34,55.25,55.27,207686.0,41.808,41.8383,41.7702,41.7854,207686.0
2015-09-01 13:50:00,55.28,55.35,55.27,55.34,73410.0,41.7929,41.8458,41.7854,41.8383,73410.0
2015-09-01 13:55:00,55.34,55.35,55.27,55.3,100676.0,41.8383,41.8458,41.7854,41.808,100676.0
2015-09-01 14:00:00,55.3,55.31,55.22,55.26,189782.0,41.808,41.8156,41.7476,41.7778,189782.0
2015-09-01 14:05:00,55.25,55.3,55.19,55.19,102741.0,41.7702,41.808,41.7249,41.7249,102741.0
2015-09-01 14:10:00,55.18,55.2,55.11,55.15,110313.0,41.7173,41.7324,41.6644,41.6946,110313.0
2015-09-01 14:15:00,55.15,55.16,54.97,55.0,231375.0,41.6946,41.7022,41.5586,41.5812,231375.0
2015-09-01 14:20:00,54.99,55.14,54.97,55.11,230506.0,41.5737,41.6871,41.5586,41.6644,230506.0
2015-09-01 14:25:00,55.11,55.14,55.09,55.11,211162.0,41.6644,41.6871,41.6493,41.6644,211162.0
2015-09-01 14:30:00,55.1,55.36,55.09,55.3,168772.0,41.6568,41.8534,41.6493,41.808,168772.0
2015-09-01 14:35:00,55.29,55.4,55.23,55.39,88918.0,41.8005,41.8836,41.7551,41.8761,88918.0
2015-09-01 14:40:00,55.39,55.41,55.24,55.25,71065.0,41.8761,41.8912,41.7627,41.7702,71065.0
2015-09-01 14:45:00,55.24,55.32,55.21,55.22,89912.0,41.7627,41.8232,41.74,41.7476,89912.0
2015-09-01 14:50:00,55.22,55.37,55.2,55.21,107920.0,41.7476,41.861,41.7324,41.74,107920.0
2015-09-01 14:55:00,55.22,55.27,55.19,55.21,98155.0,41.7476,41.7854,41.7249,41.74,98155.0
2015-09-01 15:00:00,55.22,55.26,55.1,55.16,124592.0,41.7476,41.7778,41.6568,41.7022,124592.0
2015-09-01 15:05:00,55.15,55.25,55.08,55.18,156456.0,41.6946,41.7702,41.6417,41.7173,156456.0
2015-09-01 15:10:00,55.17,55.27,55.11,55.21,124625.0,41.7098,41.7854,41.6644,41.74,124625.0
2015-09-01 15:15:00,55.21,55.23,55.1,55.11,109669.0,41.74,41.7551,41.6568,41.6644,109669.0
2015-09-01 15:20:00,55.11,55.21,55.07,55.19,149482.0,41.6644,41.74,41.6342,41.7249,149482.0
2015-09-01 15:25:00,55.2,55.2,55.02,55.07,196220.0,41.7324,41.7324,41.5964,41.6342,196220.0
2015-09-01 15:30:00,55.06,55.11,55.01,55.05,158376.0,41.6266,41.6644,41.5888,41.619,158376.0
2015-09-01 15:35:00,55.04,55.05,54.89,54.92,288099.0,41.6115,41.619,41.4981,41.5208,288099.0
2015-09-01 15:40:00,54.91,54.92,54.69,54.84,340842.0,41.5132,41.5208,41.3469,41.4603,340842.0
2015-09-01 15:45:00,54.85,55.01,54.83,54.98,478640.0,41.4678,41.5888,41.4527,41.5661,478640.0
2015-09-01 15:50:00,54.98,55.06,54.93,55.01,461332.0,41.5661,41.6266,41.5283,41.5888,461332.0
2015-09-01 15:55:00,55.01,55.22,54.97,55.02,571544.0,41.5888,41.7476,41.5586,41.5964,571544.0
2015-09-02 09:30:00,55.63,55.83,55.4,55.41,274054.0,42.0575,42.2087,41.8836,41.8912,274054.0
2015-09-02 09:35:00,55.4,55.45,55.27,55.4,144382.0,41.8836,41.9214,41.7854,41.8836,144382.0
2015-09-02 09:40:00,55.4,55.46,55.14,55.18,135576.0,41.8836,41.929,41.6871,41.7173,135576.0
2015-09-02 09:45:00,55.19,55.29,55.14,55.27,109583.0,41.7249,41.8005,41.6871,41.7854,109583.0
2015-09-02 09:50:00,55.27,55.35,55.21,55.34,111772.0,41.7854,41.8458,41.74,41.8383,111772.0
2015-09-02 09:55:00,55.34,55.35,55.22,55.27,75981.0,41.8383,41.8458,41.7476,41.7854,75981.0
2015-09-02 10:00:00,55.27,55.38,55.25,55.34,112497.0,41.7854,41.8685,41.7702,41.8383,112497.0
2015-09-02 10:05:00,55.33,55.53,55.33,55.47,97215.0,41.8307,41.9819,41.8307,41.9366,97215.0
2015-09-02 10:10:00,55.46,55.47,55.31,55.46,110553.0,41.929,41.9366,41.8156,41.929,110553.0
2015-09-02 10:15:00,55.46,55.48,55.23,55.23,84831.0,41.929,41.9441,41.7551,41.7551,84831.0
2015-09-02 10:20:00,55.23,55.31,55.22,55.31,89456.0,41.7551,41.8156,41.7476,41.8156,89456.0
2015-09-02 10:25:00,55.31,55.33,55.17,55.2,70406.0,41.8156,41.8307,41.7098,41.7324,70406.0
2015-09-02 10:30:00,55.19,55.21,55.1,55.19,73367.0,41.7249,41.74,41.6568,41.7249,73367.0
2015-09-02 10:35:00,55.19,55.25,55.15,55.15,60811.0,41.7249,41.7702,41.6946,41.6946,60811.0
2015-09-02 10:40:00,55.14,55.23,55.14,55.2,77537.0,41.6871,41.7551,41.6871,41.7324,77537.0
2015-09-02 10:45:00,55.19,55.22,55.01,55.04,162648.0,41.7249,41.7476,41.5888,41.6115,162648.0
2015-09-02 10:50:00,55.04,55.11,55.03,55.06,123561.0,41.6115,41.6644,41.6039,41.6266,123561.0
2015-09-02 10:55:00,55.06,55.09,55.01,55.04,241892.0,41.6266,41.6493,41.5888,41.6115,241892.0
2015-09-02 11:00:00,55.04,55.11,55.0,55.03,107543.0,41.6115,41.6644,41.5812,41.6039,107543.0
2015-09-02 11:05:00,55.04,55.17,55.04,55.16,248657.0,41.6115,41.7098,41.6115,41.7022,248657.0
2015-09-02 11:10:00,55.17,55.24,55.15,55.15,240479.0,41.7098,41.7627,41.6946,41.6946,240479.0
2015-09-02 11:15:00,55.15,55.26,55.08,55.2,169493.0,41.6946,41.7778,41.6417,41.7324,169493.0
2015-09-02 11:20:00,55.2,55.3,55.18,55.28,115727.0,41.7324,41.808,41.7173,41.7929,115727.0
2015-09-02 11:25:00,55.27,55.29,55.17,55.2,109853.0,41.7854,41.8005,41.7098,41.7324,109853.0
2015-09-02 11:30:00,55.21,55.24,55.17,55.17,64158.0,41.74,41.7627,41.7098,41.7098,64158.0
2015-09-02 11:35:00,55.17,55.17,55.11,55.14,99666.0,41.7098,41.7098,41.6644,41.6871,99666.0
2015-09-02 11:40:00,55.15,55.21,55.12,55.21,51877.0,41.6946,41.74,41.672,41.74,51877.0
2015-09-02 11:45:00,55.21,55.24,55.13,55.13,56904.0,41.74,41.7627,41.6795,41.6795,56904.0
2015-09-02 11:50:00,55.12,55.17,55.05,55.09,95293.0,41.672,41.7098,41.619,41.6493,95293.0
2015-09-02 11:55:00,55.09,55.13,55.02,55.13,58466.0,41.6493,41.6795,41.5964,41.6795,58466.0
2015-09-02 12:00:00,55.13,55.15,55.08,55.1,100017.0,41.6795,41.6946,41.6417,41.6568,100017.0
2015-09-02 12:05:00,55.1,55.15,55.06,55.07,92993.0,41.6568,41.6946,41.6266,41.6342,92993.0
2015-09-02 12:10:00,55.08,55.09,55.04,55.09,89017.0,41.6417,41.6493,41.6115,41.6493,89017.0
2015-09-02 12:15:00,55.09,55.13,55.06,55.11,73311.0,41.6493,41.6795,41.6266,41.6644,73311.0
2015-09-02 12:20:00,55.1,55.19,55.07,55.19,115706.0,41.6568,41.7249,41.6342,41.7249,115706.0
2015-09-02 12:25:00,55.18,55.25,55.18,55.21,62980.0,41.7173,41.7702,41.7173,41.74,62980.0
2015-09-02 12:30:00,55.22,55.27,55.21,55.23,45309.0,41.7476,41.7854,41.74,41.7551,45309.0
2015-09-02 12:35:00,55.23,55.32,55.21,55.3,95240.0,41.7551,41.8232,41.74,41.808,95240.0
2015-09-02 12:40:00,55.31,55.36,55.25,55.35,87780.0,41.8156,41.8534,41.7702,41.8458,87780.0
2015-09-02 12:45:00,55.36,55.47,55.32,55.44,79930.0,41.8534,41.9366,41.8232,41.9139,79930.0
2015-09-02 12:50:00,55.44,55.44,55.34,55.38,40237.0,41.9139,41.9139,41.8383,41.8685,40237.0
2015-09-02 12:55:00,55.38,55.48,55.36,55.46,90617.0,41.8685,41.9441,41.8534,41.929,90617.0
2015-09-02 13:00:00,55.46,55.49,55.38,55.42,69602.0,41.929,41.9517,41.8685,41.8988,69602.0
2015-09-02 13:05:00,55.42,55.44,55.36,55.39,65725.0,41.8988,41.9139,41.8534,41.8761,65725.0
2015-09-02 13:10:00,55.39,55.45,55.39,55.43,49269.0,41.8761,41.9214,41.8761,41.9063,49269.0
2015-09-02 13:15:00,55.43,55.46,55.4,55.44,57284.0,41.9063,41.929,41.8836,41.9139,57284.0
2015-09-02 13:20:00,55.44,55.57,55.43,55.55,109167.0,41.9139,42.0122,41.9063,41.9971,109167.0
2015-09-02 13:25:00,55.54,55.63,55.52,55.62,136678.0,41.9895,42.0575,41.9744,42.05,136678.0
2015-09-02 13:30:00,55.63,55.63,55.54,55.56,118719.0,42.0575,42.0575,41.9895,42.0046,118719.0
2015-09-02 13:35:00,55.57,55.6,55.49,55.53,54281.0,42.0122,42.0349,41.9517,41.9819,54281.0
2015-09-02 13:40:00,55.53,55.57,55.51,55.54,41760.0,41.9819,42.0122,41.9668,41.9895,41760.0
2015-09-02 13:45:00,55.54,55.58,55.53,55.54,59431.0,41.9895,42.0197,41.9819,41.9895,59431.0
2015-09-02 13:50:00,55.54,55.58,55.5,55.57,116504.0,41.9895,42.0197,41.9592,42.0122,116504.0
2015-09-02 13:55:00,55.58,55.6,55.54,55.55,55168.0,42.0197,42.0349,41.9895,41.9971,55168.0
2015-09-02 14:00:00,55.56,55.65,55.49,55.54,82293.0,42.0046,42.0727,41.9517,41.9895,82293.0
2015-09-02 14:05:00,55.54,55.63,55.54,55.57,66018.0,41.9895,42.0575,41.9895,42.0122,66018.0
2015-09-02 14:10:00,55.57,55.74,55.57,55.67,86136.0,42.0122,42.1407,42.0122,42.0878,86136.0
2015-09-02 14:15:00,55.67,55.71,55.64,55.65,87168.0,42.0878,42.118,42.0651,42.0727,87168.0
2015-09-02 14:20:00,55.64,55.65,55.59,55.63,50225.0,42.0651,42.0727,42.0273,42.0575,50225.0
2015-09-02 14:25:00,55.63,55.67,55.55,55.56,79815.0,42.0575,42.0878,41.9971,42.0046,79815.0
2015-09-02 14:30:00,55.57,55.58,55.48,55.55,65358.0,42.0122,42.0197,41.9441,41.9971,65358.0
2015-09-02 14:35:00,55.56,55.61,55.47,55.49,100607.0,42.0046,42.0424,41.9366,41.9517,100607.0
2015-09-02 14:40:00,55.5,55.52,55.36,55.4,124126.0,41.9592,41.9744,41.8534,41.8836,124126.0
2015-09-02 14:45:00,55.4,55.41,55.34,55.41,75380.0,41.8836,41.8912,41.8383,41.8912,75380.0
2015-09-02 14:50:00,55.42,55.51,55.4,55.47,68612.0,41.8988,41.9668,41.8836,41.9366,68612.0
2015-09-02 14:55:00,55.48,55.51,55.4,55.5,89186.0,41.9441,41.9668,41.8836,41.9592,89186.0
2015-09-02 15:00:00,55.51,55.58,55.49,55.54,123880.0,41.9668,42.0197,41.9517,41.9895,123880.0
2015-09-02 15:05:00,55.54,55.56,55.47,55.48,114125.0,41.9895,42.0046,41.9366,41.9441,114125.0
2015-09-02 15:10:00,55.48,55.52,55.38,55.41,161716.0,41.9441,41.9744,41.8685,41.8912,161716.0
2015-09-02 15:15:00,55.4,55.42,55.31,55.4,170246.0,41.8836,41.8988,41.8156,41.8836,170246.0
2015-09-02 15:20:00,55.41,55.42,55.35,55.37,102450.0,41.8912,41.8988,41.8458,41.861,102450.0
2015-09-02 15:25:00,55.38,55.49,55.38,55.42,142184.0,41.8685,41.9517,41.8685,41.8988,142184.0
2015-09-02 15:30:00,55.43,55.48,55.39,55.43,170445.0,41.9063,41.9441,41.8761,41.9063,170445.0
2015-09-02 15:35:00,55.44,55.56,55.44,55.5,178734.0,41.9139,42.0046,41.9139,41.9592,178734.0
2015-09-02 15:40:00,55.5,55.51,55.46,55.48,101496.0,41.9592,41.9668,41.929,41.9441,101496.0
2015-09-02 15:45:00,55.48,55.56,55.46,55.47,189038.0,41.9441,42.0046,41.929,41.9366,189038.0
2015-09-02 15:50:00,55.48,55.63,55.47,55.59,215112.0,41.9441,42.0575,41.9366,42.0273,215112.0
2015-09-02 15:55:00,55.59,55.88,55.59,55.87,498399.0,42.0273,42.2465,42.0273,42.239,498399.0
2015-09-03 09:30:00,56.22,56.24,55.92,56.03,186334.0,42.5036,42.5187,42.2768,42.3599,186334.0
2015-09-03 09:35:00,56.05,56.26,56.02,56.26,102514.0,42.3751,42.5338,42.3524,42.5338,102514.0
2015-09-03 09:40:00,56.27,56.35,56.19,56.19,92962.0,42.5414,42.6019,42.4809,42.4809,92962.0
2015-09-03 09:45:00,56.21,56.35,56.2,56.28,82460.0,42.496,42.6019,42.4885,42.5489,82460.0
2015-09-03 09:50:00,56.29,56.34,56.26,56.32,107555.0,42.5565,42.5943,42.5338,42.5792,107555.0
2015-09-03 09:55:00,56.31,56.34,56.25,56.3,79722.0,42.5716,42.5943,42.5263,42.5641,79722.0
2015-09-03 10:00:00,56.29,56.39,56.28,56.3,192268.0,42.5565,42.6321,42.5489,42.5641,192268.0
2015-09-03 10:05:00,56.3,56.45,56.3,56.45,108379.0,42.5641,42.6775,42.5641,42.6775,108379.0
2015-09-03 10:10:00,56.45,56.46,56.35,56.42,80503.0,42.6775,42.685,42.6019,42.6548,80503.0
2015-09-03 10:15:00,56.42,56.54,56.42,56.53,114500.0,42.6548,42.7455,42.6548,42.738,114500.0
2015-09-03 10:20:00,56.54,56.58,56.5,56.52,85459.0,42.7455,42.7758,42.7153,42.7304,85459.0
2015-09-03 10:25:00,56.53,56.58,56.52,56.55,86653.0,42.738,42.7758,42.7304,42.7531,86653.0
2015-09-03 10:30:00,56.56,56.58,56.44,56.46,91965.0,42.7606,42.7758,42.6699,42.685,91965.0
2015-09-03 10:35:00,56.46,56.47,56.42,56.43,86145.0,42.685,42.6926,42.6548,42.6624,86145.0
2015-09-03 10:40:00,56.44,56.54,56.43,56.53,73167.0,42.6699,42.7455,42.6624,42.738,73167.0
2015-09-03 10:45:00,56.53,56.54,56.45,56.5,90430.0,42.738,42.7455,42.6775,42.7153,90430.0
2015-09-03 10:50:00,56.49,56.68,56.48,56.66,153604.0,42.7077,42.8514,42.7002,42.8362,153604.0
2015-09-03 10:55:00,56.66,56.68,56.6,56.61,155093.0,42.8362,42.8514,42.7909,42.7984,155093.0
2015-09-03 11:00:00,56.61,56.65,56.53,56.64,103027.0,42.7984,42.8287,42.738,42.8211,103027.0
2015-09-03 11:05:00,56.65,56.74,56.64,56.73,117501.0,42.8287,42.8967,42.8211,42.8892,117501.0
2015-09-03 11:10:00,56.73,56.76,56.64,56.65,65708.0,42.8892,42.9118,42.8211,42.8287,65708.0
2015-09-03 11:15:00,56.66,56.68,56.56,56.61,55709.0,42.8362,42.8514,42.7606,42.7984,55709.0
2015-09-03 11:20:00,56.61,56.62,56.55,56.58,70544.0,42.7984,42.806,42.7531,42.7758,70544.0
2015-09-03 11:25:00,56.57,56.6,56.53,56.57,74074.0,42.7682,42.7909,42.738,42.7682,74074.0
2015-09-03 11:30:00,56.58,56.59,56.48,56.49,56322.0,42.7758,42.7833,42.7002,42.7077,56322.0
2015-09-03 11:35:00,56.49,56.5,56.42,56.45,68987.0,42.7077,42.7153,42.6548,42.6775,68987.0
2015-09-03 11:40:00,56.45,56.56,56.44,56.56,86938.0,42.6775,42.7606,42.6699,42.7606,86938.0
2015-09-03 11:45:00,56.55,56.55,56.48,56.51,71907.0,42.7531,42.7531,42.7002,42.7228,71907.0
2015-09-03 11:50:00,56.51,56.51,56.41,56.44,58244.0,42.7228,42.7228,42.6472,42.6699,58244.0
2015-09-03 11:55:00,56.43,56.48,56.42,56.46,60770.0,42.6624,42.7002,42.6548,42.685,60770.0
2015-09-03 12:00:00,56.45,56.48,56.41,56.44,68241.0,42.6775,42.7002,42.6472,42.6699,68241.0
2015-09-03 12:05:00,56.44,56.51,56.43,56.51,41874.0,42.6699,42.7228,42.6624,42.7228,41874.0
2015-09-03 12:10:00,56.51,56.51,56.45,56.47,84689.0,42.7228,42.7228,42.6775,42.6926,84689.0
2015-09-03 12:15:00,56.47,56.5,56.45,56.5,73171.0,42.6926,42.7153,42.6775,42.7153,73171.0
2015-09-03 12:20:00,56.5,56.52,56.47,56.5,62497.0,42.7153,42.7304,42.6926,42.7153,62497.0
2015-09-03 12:25:00,56.51,56.51,56.45,56.5,50699.0,42.7228,42.7228,42.6775,42.7153,50699.0
2015-09-03 12:30:00,56.5,56.51,56.4,56.42,77107.0,42.7153,42.7228,42.6397,42.6548,77107.0
2015-09-03 12:35:00,56.41,56.44,56.36,56.37,45543.0,42.6472,42.6699,42.6094,42.617,45543.0
2015-09-03 12:40:00,56.37,56.37,56.26,56.33,107466.0,42.617,42.617,42.5338,42.5867,107466.0
2015-09-03 12:45:00,56.34,56.37,56.31,56.34,80486.0,42.5943,42.617,42.5716,42.5943,80486.0
2015-09-03 12:50:00,56.34,56.38,56.3,56.37,109412.0,42.5943,42.6245,42.5641,42.617,109412.0
2015-09-03 12:55:00,56.36,56.37,56.27,56.29,57222.0,42.6094,42.617,42.5414,42.5565,57222.0
2015-09-03 13:00:00,56.29,56.29,56.22,56.23,73153.0,42.5565,42.5565,42.5036,42.5111,73153.0
2015-09-03 13:05:00,56.24,56.24,56.02,56.04,180969.0,42.5187,42.5187,42.3524,42.3675,180969.0
2015-09-03 13:10:00,56.04,56.09,55.96,56.06,102550.0,42.3675,42.4053,42.307,42.3826,102550.0
2015-09-03 13:15:00,56.06,56.15,56.02,56.15,66443.0,42.3826,42.4507,42.3524,42.4507,66443.0
2015-09-03 13:20:00,56.15,56.17,56.09,56.16,75317.0,42.4507,42.4658,42.4053,42.4582,75317.0
2015-09-03 13:25:00,56.15,56.22,56.13,56.19,54973.0,42.4507,42.5036,42.4355,42.4809,54973.0
2015-09-03 13:30:00,56.2,56.21,56.1,56.13,101892.0,42.4885,42.496,42.4129,42.4355,101892.0
2015-09-03 13:35:00,56.12,56.14,56.03,56.1,77164.0,42.428,42.4431,42.3599,42.4129,77164.0
2015-09-03 13:40:00,56.09,56.09,56.01,56.04,74888.0,42.4053,42.4053,42.3448,42.3675,74888.0
2015-09-03 13:45:00,56.04,56.13,56.03,56.11,62175.0,42.3675,42.4355,42.3599,42.4204,62175.0
2015-09-03 13:50:00,56.1,56.11,55.92,56.01,90561.0,42.4129,42.4204,42.2768,42.3448,90561.0
2015-09-03 13:55:00,56.01,56.02,55.9,55.92,78715.0,42.3448,42.3524,42.2617,42.2768,78715.0
2015-09-03 14:00:00,55.91,55.93,55.86,55.9,93102.0,42.2692,42.2843,42.2314,42.2617,93102.0
2015-09-03 14:05:00,55.9,55.94,55.8,55.82,108519.0,42.2617,42.2919,42.1861,42.2012,108519.0
2015-09-03 14:10:00,55.81,55.86,55.77,55.81,101044.0,42.1936,42.2314,42.1634,42.1936,101044.0
2015-09-03 14:15:00,55.81,55.9,55.8,55.89,86914.0,42.1936,42.2617,42.1861,42.2541,86914.0
2015-09-03 14:20:00,55.9,55.9,55.79,55.85,96935.0,42.2617,42.2617,42.1785,42.2239,96935.0
2015-09-03 14:25:00,55.85,55.94,55.83,55.92,109217.0,42.2239,42.2919,42.2087,42.2768,109217.0
2015-09-03 14:30:00,55.92,55.96,55.88,55.9,115518.0,42.2768,42.307,42.2465,42.2617,115518.0
2015-09-03 14:35:00,55.9,55.96,55.85,55.94,149333.0,42.2617,42.307,42.2239,42.2919,149333.0
2015-09-03 14:40:00,55.94,56.01,55.89,55.98,90963.0,42.2919,42.3448,42.2541,42.3221,90963.0
2015-09-03 14:45:00,55.99,56.0,55.94,55.96,68870.0,42.3297,42.3373,42.2919,42.307,68870.0
2015-09-03 14:50:00,55.97,55.97,55.87,55.94,117629.0,42.3146,42.3146,42.239,42.2919,117629.0
2015-09-03 14:55:00,55.94,55.94,55.85,55.9,106879.0,42.2919,42.2919,42.2239,42.2617,106879.0
2015-09-03 15:00:00,55.9,55.96,55.9,55.91,89509.0,42.2617,42.307,42.2617,42.2692,89509.0
2015-09-03 15:05:00,55.92,55.92,55.71,55.74,235969.0,42.2768,42.2768,42.118,42.1407,235969.0
2015-09-03 15:10:00,55.75,55.86,55.74,55.86,121226.0,42.1483,42.2314,42.1407,42.2314,121226.0
2015-09-03 15:15:00,55.86,55.87,55.75,55.77,145328.0,42.2314,42.239,42.1483,42.1634,145328.0
2015-09-03 15:20:00,55.77,55.8,55.71,55.72,200743.0,42.1634,42.1861,42.118,42.1256,200743.0
2015-09-03 15:25:00,55.73,55.75,55.63,55.7,182609.0,42.1331,42.1483,42.0575,42.1105,182609.0
2015-09-03 15:30:00,55.7,55.71,55.62,55.67,172691.0,42.1105,42.118,42.05,42.0878,172691.0
2015-09-03 15:35:00,55.66,55.67,55.47,55.55,359843.0,42.0802,42.0878,41.9366,41.9971,359843.0
2015-09-03 15:40:00,55.55,55.61,55.47,55.53,259562.0,41.9971,42.0424,41.9366,41.9819,259562.0
2015-09-03 15:45:00,55.53,55.65,55.52,55.58,566043.0,41.9819,42.0727,41.9744,42.0197,566043.0
2015-09-03 15:50:00,55.58,55.66,55.56,55.61,324971.0,42.0197,42.0802,42.0046,42.0424,324971.0
2015-09-03 15:55:00,55.62,55.67,55.54,55.55,643254.0,42.05,42.0878,41.9895,41.9971,643254.0
2015-09-04 09:30:00,54.94,55.0,54.71,54.73,443692.0,41.5359,41.5812,41.362,41.3771,443692.0
2015-09-04 09:35:00,54.74,54.9,54.69,54.79,189272.0,41.3847,41.5056,41.3469,41.4225,189272.0
2015-09-04 09:40:00,54.79,54.97,54.75,54.92,176110.0,41.4225,41.5586,41.3922,41.5208,176110.0
2015-09-04 09:45:00,54.92,54.94,54.72,54.77,126815.0,41.5208,41.5359,41.3696,41.4074,126815.0
2015-09-04 09:50:00,54.77,54.77,54.62,54.65,220746.0,41.4074,41.4074,41.2939,41.3166,220746.0
2015-09-04 09:55:00,54.66,54.8,54.59,54.75,207958.0,41.3242,41.43,41.2713,41.3922,207958.0
2015-09-04 10:00:00,54.75,54.86,54.67,54.83,273620.0,41.3922,41.4754,41.3318,41.4527,273620.0
2015-09-04 10:05:00,54.83,54.87,54.78,54.85,214645.0,41.4527,41.483,41.4149,41.4678,214645.0
2015-09-04 10:10:00,54.85,54.93,54.81,54.92,150304.0,41.4678,41.5283,41.4376,41.5208,150304.0
2015-09-04 10:15:00,54.91,55.0,54.85,54.88,135664.0,41.5132,41.5812,41.4678,41.4905,135664.0
2015-09-04 10:20:00,54.88,54.98,54.86,54.93,129735.0,41.4905,41.5661,41.4754,41.5283,129735.0
2015-09-04 10:25:00,54.96,55.08,54.89,55.05,116241.0,41.551,41.6417,41.4981,41.619,116241.0
2015-09-04 10:30:00,55.05,55.1,55.0,55.05,96426.0,41.619,41.6568,41.5812,41.619,96426.0
2015-09-04 10:35:00,55.04,55.08,55.0,55.07,94249.0,41.6115,41.6417,41.5812,41.6342,94249.0
2015-09-04 10:40:00,55.08,55.1,54.95,55.01,88775.0,41.6417,41.6568,41.5434,41.5888,88775.0
2015-09-04 10:45:00,55.0,55.04,54.87,54.87,82115.0,41.5812,41.6115,41.483,41.483,82115.0
2015-09-04 10:50:00,54.88,54.93,54.82,54.91,93171.0,41.4905,41.5283,41.4452,41.5132,93171.0
2015-09-04 10:55:00,54.89,54.89,54.78,54.86,75435.0,41.4981,41.4981,41.4149,41.4754,75435.0
2015-09-04 11:00:00,54.86,54.92,54.67,54.67,153729.0,41.4754,41.5208,41.3318,41.3318,153729.0
2015-09-04 11:05:00,54.67,54.7,54.6,54.61,88631.0,41.3318,41.3544,41.2788,41.2864,88631.0
2015-09-04 11:10:00,54.61,54.66,54.57,54.65,98166.0,41.2864,41.3242,41.2561,41.3166,98166.0
2015-09-04 11:15:00,54.66,54.71,54.64,54.7,84971.0,41.3242,41.362,41.3091,41.3544,84971.0
2015-09-04 11:20:00,54.69,54.69,54.62,54.66,102598.0,41.3469,41.3469,41.2939,41.3242,102598.0
2015-09-04 11:25:00,54.67,54.69,54.62,54.67,127235.0,41.3318,41.3469,41.2939,41.3318,127235.0
2015-09-04 11:30:00,54.66,54.67,54.59,54.64,79624.0,41.3242,41.3318,41.2713,41.3091,79624.0
2015-09-04 11:35:00,54.64,54.68,54.6,54.65,84822.0,41.3091,41.3393,41.2788,41.3166,84822.0
2015-09-04 11:40:00,54.65,54.75,54.64,54.74,88732.0,41.3166,41.3922,41.3091,41.3847,88732.0
2015-09-04 11:45:00,54.74,54.81,54.72,54.78,77333.0,41.3847,41.4376,41.3696,41.4149,77333.0
2015-09-04 11:50:00,54.78,54.82,54.74,54.74,69375.0,41.4149,41.4452,41.3847,41.3847,69375.0
2015-09-04 11:55:00,54.75,54.77,54.67,54.67,102916.0,41.3922,41.4074,41.3318,41.3318,102916.0
2015-09-04 12:00:00,54.67,54.69,54.62,54.65,85157.0,41.3318,41.3469,41.2939,41.3166,85157.0
2015-09-04 12:05:00,54.65,54.76,54.64,54.76,69273.0,41.3166,41.3998,41.3091,41.3998,69273.0
2015-09-04 12:10:00,54.76,54.79,54.67,54.7,84518.0,41.3998,41.4225,41.3318,41.3544,84518.0
2015-09-04 12:15:00,54.7,54.77,54.68,54.7,52121.0,41.3544,41.4074,41.3393,41.3544,52121.0
2015-09-04 12:20:00,54.7,54.7,54.64,54.64,61196.0,41.3544,41.3544,41.3091,41.3091,61196.0
2015-09-04 12:25:00,54.65,54.66,54.55,54.61,81794.0,41.3166,41.3242,41.241,41.2864,81794.0
2015-09-04 12:30:00,54.61,54.68,54.55,54.68,72414.0,41.2864,41.3393,41.241,41.3393,72414.0
2015-09-04 12:35:00,54.68,54.72,54.64,54.67,46042.0,41.3393,41.3696,41.3091,41.3318,46042.0
2015-09-04 12:40:00,54.67,54.68,54.6,54.62,46633.0,41.3318,41.3393,41.2788,41.2939,46633.0
2015-09-04 12:45:00,54.62,54.7,54.56,54.69,65121.0,41.2939,41.3544,41.2486,41.3469,65121.0
2015-09-04 12:50:00,54.69,54.73,54.68,54.7,56031.0,41.3469,41.3771,41.3393,41.3544,56031.0
2015-09-04 12:55:00,54.69,54.69,54.6,54.61,70629.0,41.3469,41.3469,41.2788,41.2864,70629.0
2015-09-04 13:00:00,54.62,54.66,54.54,54.61,108624.0,41.2939,41.3242,41.2335,41.2864,108624.0
2015-09-04 13:05:00,54.61,54.68,54.58,54.62,98262.0,41.2864,41.3393,41.2637,41.2939,98262.0
2015-09-04 13:10:00,54.62,54.68,54.57,54.58,89506.0,41.2939,41.3393,41.2561,41.2637,89506.0
2015-09-04 13:15:00,54.58,54.61,54.55,54.56,92671.0,41.2637,41.2864,41.241,41.2486,92671.0
2015-09-04 13:20:00,54.57,54.58,54.51,54.52,122825.0,41.2561,41.2637,41.2108,41.2183,122825.0
2015-09-04 13:25:00,54.53,54.59,54.51,54.59,91567.0,41.2259,41.2713,41.2108,41.2713,91567.0
2015-09-04 13:30:00,54.58,54.63,54.54,54.61,102299.0,41.2637,41.3015,41.2335,41.2864,102299.0
2015-09-04 13:35:00,54.61,54.64,54.56,54.59,84451.0,41.2864,41.3091,41.2486,41.2713,84451.0
2015-09-04 13:40:00,54.59,54.6,54.51,54.53,93751.0,41.2713,41.2788,41.2108,41.2259,93751.0
2015-09-04 13:45:00,54.53,54.55,54.47,54.49,190544.0,41.2259,41.241,41.1805,41.1957,190544.0
2015-09-04 13:50:00,54.48,54.52,54.47,54.47,181746.0,41.1881,41.2183,41.1805,41.1805,181746.0
2015-09-04 13:55:00,54.46,54.48,54.41,54.42,123960.0,41.173,41.1881,41.1352,41.1427,123960.0
2015-09-04 14:00:00,54.42,54.44,54.36,54.39,85104.0,41.1427,41.1579,41.0974,41.1201,85104.0
2015-09-04 14:05:00,54.39,54.41,54.31,54.33,123208.0,41.1201,41.1352,41.0596,41.0747,123208.0
2015-09-04 14:10:00,54.33,54.4,54.32,54.34,91719.0,41.0747,41.1276,41.0671,41.0823,91719.0
2015-09-04 14:15:00,54.34,54.36,54.25,54.28,102451.0,41.0823,41.0974,41.0142,41.0369,102451.0
2015-09-04 14:20:00,54.28,54.3,54.14,54.16,153595.0,41.0369,41.052,40.9311,40.9462,153595.0
2015-09-04 14:25:00,54.16,54.3,54.16,54.28,135467.0,40.9462,41.052,40.9462,41.0369,135467.0
2015-09-04 14:30:00,54.29,54.29,54.23,54.24,104275.0,41.0445,41.0445,40.9991,41.0067,104275.0
2015-09-04 14:35:00,54.25,54.31,54.25,54.26,93853.0,41.0142,41.0596,41.0142,41.0218,93853.0
2015-09-04 14:40:00,54.27,54.34,54.25,54.34,130344.0,41.0293,41.0823,41.0142,41.0823,130344.0
2015-09-04 14:45:00,54.33,54.4,54.32,54.34,103691.0,41.0747,41.1276,41.0671,41.0823,103691.0
2015-09-04 14:50:00,54.34,54.37,54.29,54.33,86680.0,41.0823,41.1049,41.0445,41.0747,86680.0
2015-09-04 14:55:00,54.32,54.43,54.31,54.42,101915.0,41.0671,41.1503,41.0596,41.1427,101915.0
2015-09-04 15:00:00,54.43,54.45,54.38,54.4,132071.0,41.1503,41.1654,41.1125,41.1276,132071.0
2015-09-04 15:05:00,54.41,54.47,54.38,54.38,105452.0,41.1352,41.1805,41.1125,41.1125,105452.0
2015-09-04 15:10:00,54.39,54.39,54.26,54.33,110693.0,41.1201,41.1201,41.0218,41.0747,110693.0
2015-09-04 15:15:00,54.33,54.43,54.29,54.37,192570.0,41.0747,41.1503,41.0445,41.1049,192570.0
2015-09-04 15:20:00,54.37,54.41,54.32,54.33,119503.0,41.1049,41.1352,41.0671,41.0747,119503.0
2015-09-04 15:25:00,54.33,54.38,54.3,54.37,146546.0,41.0747,41.1125,41.052,41.1049,146546.0
2015-09-04 15:30:00,54.37,54.51,54.32,54.47,159894.0,41.1049,41.2108,41.0671,41.1805,159894.0
2015-09-04 15:35:00,54.46,54.55,54.43,54.43,153337.0,41.173,41.241,41.1503,41.1503,153337.0
2015-09-04 15:40:00,54.43,54.54,54.42,54.43,174119.0,41.1503,41.2335,41.1427,41.1503,174119.0
2015-09-04 15:45:00,54.43,54.61,54.42,54.61,231182.0,41.1503,41.2864,41.1427,41.2864,231182.0
2015-09-04 15:50:00,54.61,54.61,54.38,54.46,234049.0,41.2864,41.2864,41.1125,41.173,234049.0
2015-09-04 15:55:00,54.46,54.5,54.28,54.28,452177.0,41.173,41.2032,41.0369,41.0369,452177.0
2015-09-08 09:30:00,55.11,55.31,55.0,55.23,231605.0,41.6644,41.8156,41.5812,41.7551,231605.0
2015-09-08 09:35:00,55.22,55.28,55.12,55.16,110328.0,41.7476,41.7929,41.672,41.7022,110328.0
2015-09-08 09:40:00,55.17,55.29,55.14,55.24,144213.0,41.7098,41.8005,41.6871,41.7627,144213.0
2015-09-08 09:45:00,55.24,55.29,55.18,55.28,138567.0,41.7627,41.8005,41.7173,41.7929,138567.0
2015-09-08 09:50:00,55.29,55.35,55.26,55.28,110989.0,41.8005,41.8458,41.7778,41.7929,110989.0
2015-09-08 09:55:00,55.28,55.3,55.24,55.26,86209.0,41.7929,41.808,41.7627,41.7778,86209.0
2015-09-08 10:00:00,55.27,55.29,55.2,55.25,83455.0,41.7854,41.8005,41.7324,41.7702,83455.0
2015-09-08 10:05:00,55.26,55.27,55.15,55.17,92857.0,41.7778,41.7854,41.6946,41.7098,92857.0
2015-09-08 10:10:00,55.18,55.24,55.16,55.23,87411.0,41.7173,41.7627,41.7022,41.7551,87411.0
2015-09-08 10:15:00,55.23,55.25,55.2,55.23,97138.0,41.7551,41.7702,41.7324,41.7551,97138.0
2015-09-08 10:20:00,55.23,55.24,55.15,55.16,101890.0,41.7551,41.7627,41.6946,41.7022,101890.0
2015-09-08 10:25:00,55.16,55.16,55.1,55.15,100387.0,41.7022,41.7022,41.6568,41.6946,100387.0
2015-09-08 10:30:00,55.14,55.23,55.14,55.17,81900.0,41.6871,41.7551,41.6871,41.7098,81900.0
2015-09-08 10:35:00,55.18,55.23,55.15,55.18,68267.0,41.7173,41.7551,41.6946,41.7173,68267.0
2015-09-08 10:40:00,55.19,55.21,55.06,55.13,96449.0,41.7249,41.74,41.6266,41.6795,96449.0
2015-09-08 10:45:00,55.13,55.19,55.1,55.19,71237.0,41.6795,41.7249,41.6568,41.7249,71237.0
2015-09-08 10:50:00,55.18,55.19,55.12,55.13,92613.0,41.7173,41.7249,41.672,41.6795,92613.0
2015-09-08 10:55:00,55.13,55.24,55.11,55.22,83916.0,41.6795,41.7627,41.6644,41.7476,83916.0
2015-09-08 11:00:00,55.21,55.22,55.14,55.19,75901.0,41.74,41.7476,41.6871,41.7249,75901.0
2015-09-08 11:05:00,55.19,55.2,55.09,55.11,76917.0,41.7249,41.7324,41.6493,41.6644,76917.0
2015-09-08 11:10:00,55.12,55.18,55.12,55.13,77009.0,41.672,41.7173,41.672,41.6795,77009.0
2015-09-08 11:15:00,55.14,55.21,55.14,55.16,68539.0,41.6871,41.74,41.6871,41.7022,68539.0
2015-09-08 11:20:00,55.17,55.21,55.13,55.18,61994.0,41.7098,41.74,41.6795,41.7173,61994.0
2015-09-08 11:25:00,55.18,55.19,55.12,55.12,69319.0,41.7173,41.7249,41.672,41.672,69319.0
2015-09-08 11:30:00,55.12,55.13,55.06,55.07,71806.0,41.672,41.6795,41.6266,41.6342,71806.0
2015-09-08 11:35:00,55.07,55.11,55.06,55.07,56060.0,41.6342,41.6644,41.6266,41.6342,56060.0
2015-09-08 11:40:00,55.06,55.11,55.04,55.08,84954.0,41.6266,41.6644,41.6115,41.6417,84954.0
2015-09-08 11:45:00,55.09,55.11,55.07,55.09,68597.0,41.6493,41.6644,41.6342,41.6493,68597.0
2015-09-08 11:50:00,55.1,55.12,55.06,55.09,76485.0,41.6568,41.672,41.6266,41.6493,76485.0
2015-09-08 11:55:00,55.09,55.11,55.05,55.06,83900.0,41.6493,41.6644,41.619,41.6266,83900.0
2015-09-08 12:00:00,55.06,55.09,55.03,55.08,76093.0,41.6266,41.6493,41.6039,41.6417,76093.0
2015-09-08 12:05:00,55.08,55.1,55.06,55.07,75530.0,41.6417,41.6568,41.6266,41.6342,75530.0
2015-09-08 12:10:00,55.07,55.09,55.04,55.09,50025.0,41.6342,41.6493,41.6115,41.6493,50025.0
2015-09-08 12:15:00,55.09,55.16,55.07,55.12,74610.0,41.6493,41.7022,41.6342,41.672,74610.0
2015-09-08 12:20:00,55.12,55.15,55.12,55.13,61543.0,41.672,41.6946,41.672,41.6795,61543.0
2015-09-08 12:25:00,55.13,55.15,55.07,55.12,57456.0,41.6795,41.6946,41.6342,41.672,57456.0
2015-09-08 12:30:00,55.13,55.15,55.03,55.04,108740.0,41.6795,41.6946,41.6039,41.6115,108740.0
2015-09-08 12:35:00,55.04,55.05,54.98,54.99,87636.0,41.6115,41.619,41.5661,41.5737,87636.0
2015-09-08 12:40:00,55.0,55.0,54.94,54.97,89431.0,41.5812,41.5812,41.5359,41.5586,89431.0
2015-09-08 12:45:00,54.97,55.0,54.97,55.0,55348.0,41.5586,41.5812,41.5586,41.5812,55348.0
2015-09-08 12:50:00,54.99,55.0,54.97,54.98,63110.0,41.5737,41.5812,41.5586,41.5661,63110.0
2015-09-08 12:55:00,54.98,54.98,54.86,54.86,78970.0,41.5661,41.5661,41.4754,41.4754,78970.0
2015-09-08 13:00:00,54.87,54.9,54.83,54.84,93068.0,41.483,41.5056,41.4527,41.4603,93068.0
2015-09-08 13:05:00,54.86,54.89,54.84,54.88,71110.0,41.4754,41.4981,41.4603,41.4905,71110.0
2015-09-08 13:10:00,54.89,54.9,54.87,54.87,31507.0,41.4981,41.5056,41.483,41.483,31507.0
2015-09-08 13:15:00,54.87,54.88,54.8,54.8,103952.0,41.483,41.4905,41.43,41.43,103952.0
2015-09-08 13:20:00,54.8,54.84,54.77,54.8,59190.0,41.43,41.4603,41.4074,41.43,59190.0
2015-09-08 13:25:00,54.8,54.86,54.78,54.84,48085.0,41.43,41.4754,41.4149,41.4603,48085.0
2015-09-08 13:30:00,54.84,54.85,54.79,54.81,92637.0,41.4603,41.4678,41.4225,41.4376,92637.0
2015-09-08 13:35:00,54.82,54.89,54.8,54.87,97248.0,41.4452,41.4981,41.43,41.483,97248.0
2015-09-08 13:40:00,54.87,54.87,54.82,54.84,102743.0,41.483,41.483,41.4452,41.4603,102743.0
2015-09-08 13:45:00,54.84,54.88,54.83,54.87,67040.0,41.4603,41.4905,41.4527,41.483,67040.0
2015-09-08 13:50:00,54.86,54.9,54.85,54.89,49900.0,41.4754,41.5056,41.4678,41.4981,49900.0
2015-09-08 13:55:00,54.9,54.93,54.88,54.93,69612.0,41.5056,41.5283,41.4905,41.5283,69612.0
2015-09-08 14:00:00,54.93,54.97,54.92,54.94,57747.0,41.5283,41.5586,41.5208,41.5359,57747.0
2015-09-08 14:05:00,54.95,54.99,54.95,54.98,79059.0,41.5434,41.5737,41.5434,41.5661,79059.0
2015-09-08 14:10:00,54.98,54.98,54.9,54.9,60919.0,41.5661,41.5661,41.5056,41.5056,60919.0
2015-09-08 14:15:00,54.91,54.99,54.9,54.97,109122.0,41.5132,41.5737,41.5056,41.5586,109122.0
2015-09-08 14:20:00,54.97,55.03,54.96,55.01,46715.0,41.5586,41.6039,41.551,41.5888,46715.0
2015-09-08 14:25:00,55.01,55.09,55.01,55.08,107805.0,41.5888,41.6493,41.5888,41.6417,107805.0
2015-09-08 14:30:00,55.09,55.09,55.05,55.06,88294.0,41.6493,41.6493,41.619,41.6266,88294.0
2015-09-08 14:35:00,55.06,55.15,55.06,55.11,175188.0,41.6266,41.6946,41.6266,41.6644,175188.0
2015-09-08 14:40:00,55.12,55.14,55.11,55.12,92578.0,41.672,41.6871,41.6644,41.672,92578.0
2015-09-08 14:45:00,55.12,55.15,55.1,55.11,94711.0,41.672,41.6946,41.6568,41.6644,94711.0
2015-09-08 14:50:00,55.11,55.15,55.1,55.14,106046.0,41.6644,41.6946,41.6568,41.6871,106046.0
2015-09-08 14:55:00,55.14,55.14,55.08,55.11,139665.0,41.6871,41.6871,41.6417,41.6644,139665.0
2015-09-08 15:00:00,55.11,55.13,55.09,55.12,134542.0,41.6644,41.6795,41.6493,41.672,134542.0
2015-09-08 15:05:00,55.12,55.12,55.08,55.12,69576.0,41.672,41.672,41.6417,41.672,69576.0
2015-09-08 15:10:00,55.12,55.13,55.11,55.12,139623.0,41.672,41.6795,41.6644,41.672,139623.0
2015-09-08 15:15:00,55.11,55.13,55.1,55.11,122002.0,41.6644,41.6795,41.6568,41.6644,122002.0
2015-09-08 15:20:00,55.12,55.12,55.01,55.05,229254.0,41.672,41.672,41.5888,41.619,229254.0
2015-09-08 15:25:00,55.05,55.14,55.04,55.14,173946.0,41.619,41.6871,41.6115,41.6871,173946.0
2015-09-08 15:30:00,55.14,55.16,55.09,55.13,178618.0,41.6871,41.7022,41.6493,41.6795,178618.0
2015-09-08 15:35:00,55.14,55.22,55.13,55.19,248436.0,41.6871,41.7476,41.6795,41.7249,248436.0
2015-09-08 15:40:00,55.19,55.2,55.16,55.17,132325.0,41.7249,41.7324,41.7022,41.7098,132325.0
2015-09-08 15:45:00,55.18,55.21,55.17,55.19,198750.0,41.7173,41.74,41.7098,41.7249,198750.0
2015-09-08 15:50:00,55.19,55.23,55.16,55.22,210750.0,41.7249,41.7551,41.7022,41.7476,210750.0
2015-09-08 15:55:00,55.23,55.25,55.18,55.2,521358.0,41.7551,41.7702,41.7173,41.7324,521358.0
2015-09-09 09:30:00,55.85,55.89,55.57,55.7,306736.0,42.2239,42.2541,42.0122,42.1105,306736.0
2015-09-09 09:35:00,55.71,55.85,55.7,55.75,92890.0,42.118,42.2239,42.1105,42.1483,92890.0
2015-09-09 09:40:00,55.76,55.86,55.71,55.83,174793.0,42.1558,42.2314,42.118,42.2087,174793.0
2015-09-09 09:45:00,55.83,55.86,55.75,55.76,113138.0,42.2087,42.2314,42.1483,42.1558,113138.0
2015-09-09 09:50:00,55.76,55.81,55.71,55.8,135583.0,42.1558,42.1936,42.118,42.1861,135583.0
2015-09-09 09:55:00,55.8,55.81,55.77,55.8,98220.0,42.1861,42.1936,42.1634,42.1861,98220.0
2015-09-09 10:00:00,55.8,55.82,55.71,55.74,129118.0,42.1861,42.2012,42.118,42.1407,129118.0
2015-09-09 10:05:00,55.74,55.76,55.66,55.71,82530.0,42.1407,42.1558,42.0802,42.118,82530.0
2015-09-09 10:10:00,55.7,55.72,55.6,55.61,105335.0,42.1105,42.1256,42.0349,42.0424,105335.0
2015-09-09 10:15:00,55.6,55.61,55.52,55.57,75572.0,42.0349,42.0424,41.9744,42.0122,75572.0
2015-09-09 10:20:00,55.56,55.63,55.55,55.6,91134.0,42.0046,42.0575,41.9971,42.0349,91134.0
2015-09-09 10:25:00,55.61,55.67,55.61,55.64,66614.0,42.0424,42.0878,42.0424,42.0651,66614.0
2015-09-09 10:30:00,55.64,55.67,55.52,55.52,93500.0,42.0651,42.0878,41.9744,41.9744,93500.0
2015-09-09 10:35:00,55.51,55.51,55.35,55.38,134682.0,41.9668,41.9668,41.8458,41.8685,134682.0
2015-09-09 10:40:00,55.38,55.38,55.28,55.34,120464.0,41.8685,41.8685,41.7929,41.8383,120464.0
2015-09-09 10:45:00,55.34,55.37,55.3,55.32,105687.0,41.8383,41.861,41.808,41.8232,105687.0
2015-09-09 10:50:00,55.33,55.33,55.15,55.16,115072.0,41.8307,41.8307,41.6946,41.7022,115072.0
2015-09-09 10:55:00,55.16,55.21,55.13,55.18,106499.0,41.7022,41.74,41.6795,41.7173,106499.0
2015-09-09 11:00:00,55.19,55.26,55.18,55.24,81914.0,41.7249,41.7778,41.7173,41.7627,81914.0
2015-09-09 11:05:00,55.23,55.25,55.18,55.21,67645.0,41.7551,41.7702,41.7173,41.74,67645.0
2015-09-09 11:10:00,55.21,55.3,55.21,55.29,59157.0,41.74,41.808,41.74,41.8005,59157.0
2015-09-09 11:15:00,55.3,55.33,55.26,55.26,68197.0,41.808,41.8307,41.7778,41.7778,68197.0
2015-09-09 11:20:00,55.27,55.29,55.23,55.28,64471.0,41.7854,41.8005,41.7551,41.7929,64471.0
2015-09-09 11:25:00,55.28,55.28,55.21,55.22,51848.0,41.7929,41.7929,41.74,41.7476,51848.0
2015-09-09 11:30:00,55.22,55.29,55.21,55.27,59538.0,41.7476,41.8005,41.74,41.7854,59538.0
2015-09-09 11:35:00,55.27,55.29,55.25,55.26,51356.0,41.7854,41.8005,41.7702,41.7778,51356.0
2015-09-09 11:40:00,55.26,55.26,55.14,55.16,99354.0,41.7778,41.7778,41.6871,41.7022,99354.0
2015-09-09 11:45:00,55.16,55.19,55.14,55.15,69745.0,41.7022,41.7249,41.6871,41.6946,69745.0
2015-09-09 11:50:00,55.16,55.17,55.1,55.15,92431.0,41.7022,41.7098,41.6568,41.6946,92431.0
2015-09-09 11:55:00,55.15,55.19,55.14,55.15,61470.0,41.6946,41.7249,41.6871,41.6946,61470.0
2015-09-09 12:00:00,55.16,55.18,55.1,55.11,60976.0,41.7022,41.7173,41.6568,41.6644,60976.0
2015-09-09 12:05:00,55.11,55.13,55.04,55.08,101728.0,41.6644,41.6795,41.6115,41.6417,101728.0
2015-09-09 12:10:00,55.08,55.11,55.04,55.05,59778.0,41.6417,41.6644,41.6115,41.619,59778.0
2015-09-09 12:15:00,55.06,55.13,55.05,55.13,77772.0,41.6266,41.6795,41.619,41.6795,77772.0
2015-09-09 12:20:00,55.13,55.17,55.12,55.16,107291.0,41.6795,41.7098,41.672,41.7022,107291.0
2015-09-09 12:25:00,55.16,55.21,55.14,55.19,486862.0,41.7022,41.74,41.6871,41.7249,486862.0
2015-09-09 12:30:00,55.19,55.21,55.15,55.15,113163.0,41.7249,41.74,41.6946,41.6946,113163.0
2015-09-09 12:35:00,55.16,55.17,55.08,55.1,105037.0,41.7022,41.7098,41.6417,41.6568,105037.0
2015-09-09 12:40:00,55.11,55.13,55.06,55.09,117480.0,41.6644,41.6795,41.6266,41.6493,117480.0
2015-09-09 12:45:00,55.09,55.16,55.08,55.08,122994.0,41.6493,41.7022,41.6417,41.6417,122994.0
2015-09-09 12:50:00,55.09,55.1,54.96,54.99,151805.0,41.6493,41.6568,41.551,41.5737,151805.0
2015-09-09 12:55:00,54.99,54.99,54.87,54.9,127330.0,41.5737,41.5737,41.483,41.5056,127330.0
2015-09-09 13:00:00,54.91,54.93,54.87,54.93,79827.0,41.5132,41.5283,41.483,41.5283,79827.0
2015-09-09 13:05:00,54.93,54.95,54.88,54.94,89601.0,41.5283,41.5434,41.4905,41.5359,89601.0
2015-09-09 13:10:00,54.95,54.98,54.92,54.96,107831.0,41.5434,41.5661,41.5208,41.551,107831.0
2015-09-09 13:15:00,54.97,55.06,54.97,55.06,85062.0,41.5586,41.6266,41.5586,41.6266,85062.0
2015-09-09 13:20:00,55.06,55.09,54.99,55.0,97398.0,41.6266,41.6493,41.5737,41.5812,97398.0
2015-09-09 13:25:00,55.0,55.01,54.93,54.95,149010.0,41.5812,41.5888,41.5283,41.5434,149010.0
2015-09-09 13:30:00,54.94,54.95,54.87,54.92,133069.0,41.5359,41.5434,41.483,41.5208,133069.0
2015-09-09 13:35:00,54.92,54.96,54.87,54.88,74462.0,41.5208,41.551,41.483,41.4905,74462.0
2015-09-09 13:40:00,54.88,54.92,54.81,54.82,72298.0,41.4905,41.5208,41.4376,41.4452,72298.0
2015-09-09 13:45:00,54.83,54.85,54.77,54.79,59299.0,41.4527,41.4678,41.4074,41.4225,59299.0
2015-09-09 13:50:00,54.78,54.79,54.67,54.72,102685.0,41.4149,41.4225,41.3318,41.3696,102685.0
2015-09-09 13:55:00,54.72,54.73,54.62,54.66,115852.0,41.3696,41.3771,41.2939,41.3242,115852.0
2015-09-09 14:00:00,54.66,54.68,54.56,54.66,124132.0,41.3242,41.3393,41.2486,41.3242,124132.0
2015-09-09 14:05:00,54.66,54.69,54.59,54.66,86463.0,41.3242,41.3469,41.2713,41.3242,86463.0
2015-09-09 14:10:00,54.67,54.73,54.67,54.71,102066.0,41.3318,41.3771,41.3318,41.362,102066.0
2015-09-09 14:15:00,54.72,54.72,54.65,54.69,74085.0,41.3696,41.3696,41.3166,41.3469,74085.0
2015-09-09 14:20:00,54.7,54.7,54.53,54.54,101477.0,41.3544,41.3544,41.2259,41.2335,101477.0
2015-09-09 14:25:00,54.55,54.6,54.49,54.56,134825.0,41.241,41.2788,41.1957,41.2486,134825.0
2015-09-09 14:30:00,54.57,54.58,54.52,54.55,116700.0,41.2561,41.2637,41.2183,41.241,116700.0
2015-09-09 14:35:00,54.55,54.63,54.55,54.58,212078.0,41.241,41.3015,41.241,41.2637,212078.0
2015-09-09 14:40:00,54.57,54.6,54.52,54.54,226745.0,41.2561,41.2788,41.2183,41.2335,226745.0
2015-09-09 14:45:00,54.54,54.59,54.53,54.57,101457.0,41.2335,41.2713,41.2259,41.2561,101457.0
2015-09-09 14:50:00,54.57,54.68,54.56,54.64,82544.0,41.2561,41.3393,41.2486,41.3091,82544.0
2015-09-09 14:55:00,54.64,54.7,54.63,54.68,136818.0,41.3091,41.3544,41.3015,41.3393,136818.0
2015-09-09 15:00:00,54.67,54.72,54.52,54.71,168188.0,41.3318,41.3696,41.2183,41.362,168188.0
2015-09-09 15:05:00,54.71,54.74,54.68,54.72,114039.0,41.362,41.3847,41.3393,41.3696,114039.0
2015-09-09 15:10:00,54.71,54.73,54.59,54.67,189538.0,41.362,41.3771,41.2713,41.3318,189538.0
2015-09-09 15:15:00,54.66,54.74,54.57,54.72,247213.0,41.3242,41.3847,41.2561,41.3696,247213.0
2015-09-09 15:20:00,54.72,54.76,54.68,54.7,184315.0,41.3696,41.3998,41.3393,41.3544,184315.0
2015-09-09 15:25:00,54.7,54.72,54.52,54.55,308211.0,41.3544,41.3696,41.2183,41.241,308211.0
2015-09-09 15:30:00,54.55,54.55,54.39,54.44,230904.0,41.241,41.241,41.1201,41.1579,230904.0
2015-09-09 15:35:00,54.43,54.47,54.37,54.4,328009.0,41.1503,41.1805,41.1049,41.1276,328009.0
2015-09-09 15:40:00,54.4,54.4,54.24,54.26,187557.0,41.1276,41.1276,41.0067,41.0218,187557.0
2015-09-09 15:45:00,54.25,54.3,54.17,54.24,375772.0,41.0142,41.052,40.9537,41.0067,375772.0
2015-09-09 15:50:00,54.24,54.29,54.17,54.2,396688.0,41.0067,41.0445,40.9537,40.9764,396688.0
2015-09-09 15:55:00,54.19,54.37,54.16,54.32,784274.0,40.9689,41.1049,40.9462,41.0671,784274.0
2015-09-10 09:30:00,54.47,54.52,54.28,54.41,255130.0,41.1805,41.2183,41.0369,41.1352,255130.0
2015-09-10 09:35:00,54.39,54.57,54.39,54.51,191872.0,41.1201,41.2561,41.1201,41.2108,191872.0
2015-09-10 09:40:00,54.52,54.65,54.47,54.57,145604.0,41.2183,41.3166,41.1805,41.2561,145604.0
2015-09-10 09:45:00,54.57,54.88,54.56,54.87,309636.0,41.2561,41.4905,41.2486,41.483,309636.0
2015-09-10 09:50:00,54.88,55.11,54.85,54.91,334897.0,41.4905,41.6644,41.4678,41.5132,334897.0
2015-09-10 09:55:00,54.9,55.01,54.82,54.84,245489.0,41.5056,41.5888,41.4452,41.4603,245489.0
2015-09-10 10:00:00,54.84,54.94,54.67,54.69,273243.0,41.4603,41.5359,41.3318,41.3469,273243.0
2015-09-10 10:05:00,54.7,54.81,54.66,54.68,210590.0,41.3544,41.4376,41.3242,41.3393,210590.0
2015-09-10 10:10:00,54.68,54.76,54.59,54.74,134642.0,41.3393,41.3998,41.2713,41.3847,134642.0
2015-09-10 10:15:00,54.74,54.88,54.73,54.87,236658.0,41.3847,41.4905,41.3771,41.483,236658.0
2015-09-10 10:20:00,54.87,54.93,54.79,54.8,190470.0,41.483,41.5283,41.4225,41.43,190470.0
2015-09-10 10:25:00,54.8,54.89,54.76,54.86,126340.0,41.43,41.4981,41.3998,41.4754,126340.0
2015-09-10 10:30:00,54.87,55.02,54.86,55.02,200940.0,41.483,41.5964,41.4754,41.5964,200940.0
2015-09-10 10:35:00,55.02,55.31,55.0,55.27,298385.0,41.5964,41.8156,41.5812,41.7854,298385.0
2015-09-10 10:40:00,55.27,55.46,55.26,55.39,226887.0,41.7854,41.929,41.7778,41.8761,226887.0
2015-09-10 10:45:00,55.39,55.45,55.35,55.44,122566.0,41.8761,41.9214,41.8458,41.9139,122566.0
2015-09-10 10:50:00,55.45,55.56,55.42,55.43,120020.0,41.9214,42.0046,41.8988,41.9063,120020.0
2015-09-10 10:55:00,55.43,55.45,55.34,55.37,129068.0,41.9063,41.9214,41.8383,41.861,129068.0
2015-09-10 11:00:00,55.37,55.38,55.24,55.25,121082.0,41.861,41.8685,41.7627,41.7702,121082.0
2015-09-10 11:05:00,55.25,55.28,55.15,55.17,86377.0,41.7702,41.7929,41.6946,41.7098,86377.0
2015-09-10 11:10:00,55.16,55.21,55.09,55.1,152049.0,41.7022,41.74,41.6493,41.6568,152049.0
2015-09-10 11:15:00,55.1,55.11,55.02,55.02,78692.0,41.6568,41.6644,41.5964,41.5964,78692.0
2015-09-10 11:20:00,55.03,55.07,54.99,55.05,114847.0,41.6039,41.6342,41.5737,41.619,114847.0
2015-09-10 11:25:00,55.04,55.1,54.99,55.04,98735.0,41.6115,41.6568,41.5737,41.6115,98735.0
2015-09-10 11:30:00,55.05,55.09,55.01,55.01,45298.0,41.619,41.6493,41.5888,41.5888,45298.0
2015-09-10 11:35:00,55.01,55.18,55.0,55.16,69671.0,41.5888,41.7173,41.5812,41.7022,69671.0
2015-09-10 11:40:00,55.15,55.21,55.07,55.2,70090.0,41.6946,41.74,41.6342,41.7324,70090.0
2015-09-10 11:45:00,55.2,55.21,55.1,55.11,80712.0,41.7324,41.74,41.6568,41.6644,80712.0
2015-09-10 11:50:00,55.12,55.14,55.06,55.14,61350.0,41.672,41.6871,41.6266,41.6871,61350.0
2015-09-10 11:55:00,55.14,55.28,55.13,55.23,144459.0,41.6871,41.7929,41.6795,41.7551,144459.0
2015-09-10 12:00:00,55.24,55.33,55.18,55.32,124930.0,41.7627,41.8307,41.7173,41.8232,124930.0
2015-09-10 12:05:00,55.32,55.47,55.27,55.46,116278.0,41.8232,41.9366,41.7854,41.929,116278.0
2015-09-10 12:10:00,55.46,55.46,55.36,55.39,68563.0,41.929,41.929,41.8534,41.8761,68563.0
2015-09-10 12:15:00,55.39,55.44,55.3,55.33,94161.0,41.8761,41.9139,41.808,41.8307,94161.0
2015-09-10 12:20:00,55.33,55.39,55.32,55.35,125632.0,41.8307,41.8761,41.8232,41.8458,125632.0
2015-09-10 12:25:00,55.35,55.39,55.26,55.29,108054.0,41.8458,41.8761,41.7778,41.8005,108054.0
2015-09-10 12:30:00,55.29,55.35,55.25,55.33,105161.0,41.8005,41.8458,41.7702,41.8307,105161.0
2015-09-10 12:35:00,55.34,55.44,55.32,55.43,86782.0,41.8383,41.9139,41.8232,41.9063,86782.0
2015-09-10 12:40:00,55.43,55.44,55.39,55.43,130485.0,41.9063,41.9139,41.8761,41.9063,130485.0
2015-09-10 12:45:00,55.43,55.52,55.4,55.51,123006.0,41.9063,41.9744,41.8836,41.9668,123006.0
2015-09-10 12:50:00,55.5,55.51,55.42,55.46,66110.0,41.9592,41.9668,41.8988,41.929,66110.0
2015-09-10 12:55:00,55.45,55.47,55.39,55.42,71583.0,41.9214,41.9366,41.8761,41.8988,71583.0
2015-09-10 13:00:00,55.41,55.42,55.35,55.38,52304.0,41.8912,41.8988,41.8458,41.8685,52304.0
2015-09-10 13:05:00,55.39,55.48,55.37,55.42,81205.0,41.8761,41.9441,41.861,41.8988,81205.0
2015-09-10 13:10:00,55.41,55.49,55.39,55.39,48951.0,41.8912,41.9517,41.8761,41.8761,48951.0
2015-09-10 13:15:00,55.39,55.42,55.34,55.38,76641.0,41.8761,41.8988,41.8383,41.8685,76641.0
2015-09-10 13:20:00,55.38,55.47,55.33,55.45,80687.0,41.8685,41.9366,41.8307,41.9214,80687.0
2015-09-10 13:25:00,55.45,55.63,55.45,55.62,199034.0,41.9214,42.0575,41.9214,42.05,199034.0
2015-09-10 13:30:00,55.62,55.7,55.58,55.65,136296.0,42.05,42.1105,42.0197,42.0727,136296.0
2015-09-10 13:35:00,55.65,55.81,55.63,55.71,170831.0,42.0727,42.1936,42.0575,42.118,170831.0
2015-09-10 13:40:00,55.72,55.74,55.63,55.69,83631.0,42.1256,42.1407,42.0575,42.1029,83631.0
2015-09-10 13:45:00,55.69,55.69,55.6,55.64,84713.0,42.1029,42.1029,42.0349,42.0651,84713.0
2015-09-10 13:50:00,55.65,55.67,55.55,55.55,54386.0,42.0727,42.0878,41.9971,41.9971,54386.0
2015-09-10 13:55:00,55.55,55.64,55.54,55.63,63151.0,41.9971,42.0651,41.9895,42.0575,63151.0
2015-09-10 14:00:00,55.63,55.67,55.57,55.6,91144.0,42.0575,42.0878,42.0122,42.0349,91144.0
2015-09-10 14:05:00,55.59,55.65,55.57,55.57,98350.0,42.0273,42.0727,42.0122,42.0122,98350.0
2015-09-10 14:10:00,55.58,55.65,55.57,55.61,95954.0,42.0197,42.0727,42.0122,42.0424,95954.0
2015-09-10 14:15:00,55.62,55.62,55.44,55.48,96302.0,42.05,42.05,41.9139,41.9441,96302.0
2015-09-10 14:20:00,55.48,55.49,55.37,55.44,115908.0,41.9441,41.9517,41.861,41.9139,115908.0
2015-09-10 14:25:00,55.45,55.53,55.44,55.51,123533.0,41.9214,41.9819,41.9139,41.9668,123533.0
2015-09-10 14:30:00,55.51,55.59,55.51,55.56,98533.0,41.9668,42.0273,41.9668,42.0046,98533.0
2015-09-10 14:35:00,55.56,55.63,55.56,55.62,140442.0,42.0046,42.0575,42.0046,42.05,140442.0
2015-09-10 14:40:00,55.62,55.7,55.61,55.65,139473.0,42.05,42.1105,42.0424,42.0727,139473.0
2015-09-10 14:45:00,55.65,55.67,55.56,55.58,176860.0,42.0727,42.0878,42.0046,42.0197,176860.0
2015-09-10 14:50:00,55.58,55.66,55.55,55.58,158093.0,42.0197,42.0802,41.9971,42.0197,158093.0
2015-09-10 14:55:00,55.57,55.58,55.36,55.36,128315.0,42.0122,42.0197,41.8534,41.8534,128315.0
2015-09-10 15:00:00,55.36,55.38,55.3,55.34,150424.0,41.8534,41.8685,41.808,41.8383,150424.0
2015-09-10 15:05:00,55.33,55.4,55.33,55.37,113829.0,41.8307,41.8836,41.8307,41.861,113829.0
2015-09-10 15:10:00,55.37,55.39,55.31,55.36,129057.0,41.861,41.8761,41.8156,41.8534,129057.0
2015-09-10 15:15:00,55.37,55.53,55.36,55.41,223061.0,41.861,41.9819,41.8534,41.8912,223061.0
2015-09-10 15:20:00,55.42,55.47,55.33,55.35,191780.0,41.8988,41.9366,41.8307,41.8458,191780.0
2015-09-10 15:25:00,55.35,55.39,55.27,55.38,206432.0,41.8458,41.8761,41.7854,41.8685,206432.0
2015-09-10 15:30:00,55.36,55.36,55.24,55.27,264203.0,41.8534,41.8534,41.7627,41.7854,264203.0
2015-09-10 15:35:00,55.27,55.33,55.22,55.31,199681.0,41.7854,41.8307,41.7476,41.8156,199681.0
2015-09-10 15:40:00,55.3,55.3,55.18,55.27,215430.0,41.808,41.808,41.7173,41.7854,215430.0
2015-09-10 15:45:00,55.26,55.31,55.18,55.29,185977.0,41.7778,41.8156,41.7173,41.8005,185977.0
2015-09-10 15:50:00,55.28,55.34,55.19,55.3,289508.0,41.7929,41.8383,41.7249,41.808,289508.0
2015-09-10 15:55:00,55.3,55.37,55.27,55.33,489234.0,41.808,41.861,41.7854,41.8307,489234.0
2015-09-11 09:30:00,55.05,55.14,54.85,55.0,208227.0,41.619,41.6871,41.4678,41.5812,208227.0
2015-09-11 09:35:00,54.97,55.16,54.94,54.98,161561.0,41.5586,41.7022,41.5359,41.5661,161561.0
2015-09-11 09:40:00,54.98,54.99,54.76,54.82,137143.0,41.5661,41.5737,41.3998,41.4452,137143.0
2015-09-11 09:45:00,54.82,54.84,54.65,54.65,68153.0,41.4452,41.4603,41.3166,41.3166,68153.0
2015-09-11 09:50:00,54.65,54.77,54.65,54.73,110422.0,41.3166,41.4074,41.3166,41.3771,110422.0
2015-09-11 09:55:00,54.72,54.86,54.71,54.71,140904.0,41.3696,41.4754,41.362,41.362,140904.0
2015-09-11 10:00:00,54.71,54.79,54.63,54.69,142768.0,41.362,41.4225,41.3015,41.3469,142768.0
2015-09-11 10:05:00,54.7,54.86,54.67,54.83,118161.0,41.3544,41.4754,41.3318,41.4527,118161.0
2015-09-11 10:10:00,54.83,54.85,54.78,54.81,72970.0,41.4527,41.4678,41.4149,41.4376,72970.0
2015-09-11 10:15:00,54.81,54.83,54.74,54.82,87533.0,41.4376,41.4527,41.3847,41.4452,87533.0
2015-09-11 10:20:00,54.83,54.84,54.8,54.81,78965.0,41.4527,41.4603,41.43,41.4376,78965.0
2015-09-11 10:25:00,54.82,54.84,54.76,54.77,64709.0,41.4452,41.4603,41.3998,41.4074,64709.0
2015-09-11 10:30:00,54.76,54.77,54.7,54.72,108739.0,41.3998,41.4074,41.3544,41.3696,108739.0
2015-09-11 10:35:00,54.72,54.72,54.57,54.64,87830.0,41.3696,41.3696,41.2561,41.3091,87830.0
2015-09-11 10:40:00,54.65,54.69,54.63,54.69,106269.0,41.3166,41.3469,41.3015,41.3469,106269.0
2015-09-11 10:45:00,54.69,54.72,54.66,54.71,81345.0,41.3469,41.3696,41.3242,41.362,81345.0
2015-09-11 10:50:00,54.7,54.7,54.63,54.63,90754.0,41.3544,41.3544,41.3015,41.3015,90754.0
2015-09-11 10:55:00,54.63,54.64,54.56,54.56,190279.0,41.3015,41.3091,41.2486,41.2486,190279.0
2015-09-11 11:00:00,54.57,54.61,54.52,54.54,110273.0,41.2561,41.2864,41.2183,41.2335,110273.0
2015-09-11 11:05:00,54.55,54.57,54.52,54.52,101281.0,41.241,41.2561,41.2183,41.2183,101281.0
2015-09-11 11:10:00,54.52,54.53,54.4,54.43,109782.0,41.2183,41.2259,41.1276,41.1503,109782.0
2015-09-11 11:15:00,54.42,54.44,54.35,54.43,151566.0,41.1427,41.1579,41.0898,41.1503,151566.0
2015-09-11 11:20:00,54.43,54.45,54.37,54.43,133322.0,41.1503,41.1654,41.1049,41.1503,133322.0
2015-09-11 11:25:00,54.42,54.47,54.41,54.47,103637.0,41.1427,41.1805,41.1352,41.1805,103637.0
2015-09-11 11:30:00,54.47,54.48,54.36,54.38,99201.0,41.1805,41.1881,41.0974,41.1125,99201.0
2015-09-11 11:35:00,54.38,54.5,54.38,54.49,114314.0,41.1125,41.2032,41.1125,41.1957,114314.0
2015-09-11 11:40:00,54.49,54.53,54.47,54.52,52935.0,41.1957,41.2259,41.1805,41.2183,52935.0
2015-09-11 11:45:00,54.52,54.53,54.47,54.49,81290.0,41.2183,41.2259,41.1805,41.1957,81290.0
2015-09-11 11:50:00,54.5,54.65,54.47,54.65,94431.0,41.2032,41.3166,41.1805,41.3166,94431.0
2015-09-11 11:55:00,54.66,54.74,54.66,54.71,56680.0,41.3242,41.3847,41.3242,41.362,56680.0
2015-09-11 12:00:00,54.71,54.88,54.7,54.84,84555.0,41.362,41.4905,41.3544,41.4603,84555.0
2015-09-11 12:05:00,54.85,54.87,54.79,54.8,59604.0,41.4678,41.483,41.4225,41.43,59604.0
2015-09-11 12:10:00,54.79,54.89,54.79,54.86,52682.0,41.4225,41.4981,41.4225,41.4754,52682.0
2015-09-11 12:15:00,54.86,54.89,54.77,54.8,119310.0,41.4754,41.4981,41.4074,41.43,119310.0
2015-09-11 12:20:00,54.81,54.81,54.68,54.72,60061.0,41.4376,41.4376,41.3393,41.3696,60061.0
2015-09-11 12:25:00,54.72,54.72,54.65,54.67,87242.0,41.3696,41.3696,41.3166,41.3318,87242.0
2015-09-11 12:30:00,54.68,54.71,54.66,54.67,86020.0,41.3393,41.362,41.3242,41.3318,86020.0
2015-09-11 12:35:00,54.67,54.68,54.6,54.61,56145.0,41.3318,41.3393,41.2788,41.2864,56145.0
2015-09-11 12:40:00,54.6,54.69,54.6,54.69,66888.0,41.2788,41.3469,41.2788,41.3469,66888.0
2015-09-11 12:45:00,54.69,54.76,54.66,54.75,71122.0,41.3469,41.3998,41.3242,41.3922,71122.0
2015-09-11 12:50:00,54.75,54.8,54.74,54.79,65860.0,41.3922,41.43,41.3847,41.4225,65860.0
2015-09-11 12:55:00,54.78,54.81,54.77,54.81,54755.0,41.4149,41.4376,41.4074,41.4376,54755.0
2015-09-11 13:00:00,54.8,54.84,54.8,54.82,87802.0,41.43,41.4603,41.43,41.4452,87802.0
2015-09-11 13:05:00,54.83,54.83,54.77,54.78,56156.0,41.4527,41.4527,41.4074,41.4149,56156.0
2015-09-11 13:10:00,54.79,54.83,54.77,54.78,48032.0,41.4225,41.4527,41.4074,41.4149,48032.0
2015-09-11 13:15:00,54.78,54.79,54.74,54.77,95115.0,41.4149,41.4225,41.3847,41.4074,95115.0
2015-09-11 13:20:00,54.76,54.78,54.69,54.7,74818.0,41.3998,41.4149,41.3469,41.3544,74818.0
2015-09-11 13:25:00,54.7,54.73,54.65,54.66,76237.0,41.3544,41.3771,41.3166,41.3242,76237.0
2015-09-11 13:30:00,54.66,54.67,54.58,54.59,91350.0,41.3242,41.3318,41.2637,41.2713,91350.0
2015-09-11 13:35:00,54.59,54.63,54.55,54.62,66186.0,41.2713,41.3015,41.241,41.2939,66186.0
2015-09-11 13:40:00,54.63,54.68,54.58,54.68,35069.0,41.3015,41.3393,41.2637,41.3393,35069.0
2015-09-11 13:45:00,54.67,54.69,54.62,54.63,104988.0,41.3318,41.3469,41.2939,41.3015,104988.0
2015-09-11 13:50:00,54.63,54.68,54.62,54.68,45336.0,41.3015,41.3393,41.2939,41.3393,45336.0
2015-09-11 13:55:00,54.68,54.69,54.62,54.63,51807.0,41.3393,41.3469,41.2939,41.3015,51807.0
2015-09-11 14:00:00,54.63,54.63,54.54,54.57,70779.0,41.3015,41.3015,41.2335,41.2561,70779.0
2015-09-11 14:05:00,54.57,54.57,54.53,54.54,64084.0,41.2561,41.2561,41.2259,41.2335,64084.0
2015-09-11 14:10:00,54.55,54.58,54.53,54.54,86771.0,41.241,41.2637,41.2259,41.2335,86771.0
2015-09-11 14:15:00,54.53,54.57,54.51,54.55,84694.0,41.2259,41.2561,41.2108,41.241,84694.0
2015-09-11 14:20:00,54.55,54.67,54.55,54.67,66814.0,41.241,41.3318,41.241,41.3318,66814.0
2015-09-11 14:25:00,54.67,54.69,54.62,54.65,64566.0,41.3318,41.3469,41.2939,41.3166,64566.0
2015-09-11 14:30:00,54.65,54.72,54.65,54.7,66156.0,41.3166,41.3696,41.3166,41.3544,66156.0
2015-09-11 14:35:00,54.71,54.74,54.69,54.73,84605.0,41.362,41.3847,41.3469,41.3771,84605.0
2015-09-11 14:40:00,54.73,54.76,54.71,54.72,64394.0,41.3771,41.3998,41.362,41.3696,64394.0
2015-09-11 14:45:00,54.72,54.78,54.71,54.76,60499.0,41.3696,41.4149,41.362,41.3998,60499.0
2015-09-11 14:50:00,54.76,54.77,54.69,54.73,75725.0,41.3998,41.4074,41.3469,41.3771,75725.0
2015-09-11 14:55:00,54.74,54.8,54.72,54.78,84768.0,41.3847,41.43,41.3696,41.4149,84768.0
2015-09-11 15:00:00,54.78,54.84,54.77,54.83,96436.0,41.4149,41.4603,41.4074,41.4527,96436.0
2015-09-11 15:05:00,54.83,54.92,54.81,54.85,94226.0,41.4527,41.5208,41.4376,41.4678,94226.0
2015-09-11 15:10:00,54.85,54.86,54.75,54.76,194574.0,41.4678,41.4754,41.3922,41.3998,194574.0
2015-09-11 15:15:00,54.76,54.82,54.74,54.75,132357.0,41.3998,41.4452,41.3847,41.3922,132357.0
2015-09-11 15:20:00,54.74,54.77,54.69,54.73,128530.0,41.3847,41.4074,41.3469,41.3771,128530.0
2015-09-11 15:25:00,54.72,54.76,54.72,54.72,109767.0,41.3696,41.3998,41.3696,41.3696,109767.0
2015-09-11 15:30:00,54.72,54.72,54.64,54.67,165233.0,41.3696,41.3696,41.3091,41.3318,165233.0
2015-09-11 15:35:00,54.66,54.71,54.65,54.7,228846.0,41.3242,41.362,41.3166,41.3544,228846.0
2015-09-11 15:40:00,54.7,54.7,54.61,54.66,190103.0,41.3544,41.3544,41.2864,41.3242,190103.0
2015-09-11 15:45:00,54.66,54.67,54.6,54.61,233084.0,41.3242,41.3318,41.2788,41.2864,233084.0
2015-09-11 15:50:00,54.61,54.69,54.6,54.64,338914.0,41.2864,41.3469,41.2788,41.3091,338914.0
2015-09-11 15:55:00,54.64,54.68,54.63,54.65,568964.0,41.3091,41.3393,41.3015,41.3166,568964.0
2015-09-14 09:30:00,54.96,54.98,54.68,54.7,191692.0,41.551,41.5661,41.3393,41.3544,191692.0
2015-09-14 09:35:00,54.72,54.72,54.51,54.63,151498.0,41.3696,41.3696,41.2108,41.3015,151498.0
2015-09-14 09:40:00,54.62,54.65,54.37,54.38,115248.0,41.2939,41.3166,41.1049,41.1125,115248.0
2015-09-14 09:45:00,54.38,54.38,54.28,54.28,114954.0,41.1125,41.1125,41.0369,41.0369,114954.0
2015-09-14 09:50:00,54.28,54.3,54.23,54.25,101059.0,41.0369,41.052,40.9991,41.0142,101059.0
2015-09-14 09:55:00,54.25,54.26,54.18,54.25,119818.0,41.0142,41.0218,40.9613,41.0142,119818.0
2015-09-14 10:00:00,54.25,54.32,54.2,54.28,140574.0,41.0142,41.0671,40.9764,41.0369,140574.0
2015-09-14 10:05:00,54.28,54.36,54.25,54.35,91184.0,41.0369,41.0974,41.0142,41.0898,91184.0
2015-09-14 10:10:00,54.34,54.39,54.33,54.35,86107.0,41.0823,41.1201,41.0747,41.0898,86107.0
2015-09-14 10:15:00,54.35,54.4,54.33,54.36,87152.0,41.0898,41.1276,41.0747,41.0974,87152.0
2015-09-14 10:20:00,54.36,54.37,54.3,54.37,87876.0,41.0974,41.1049,41.052,41.1049,87876.0
2015-09-14 10:25:00,54.36,54.37,54.24,54.24,75677.0,41.0974,41.1049,41.0067,41.0067,75677.0
2015-09-14 10:30:00,54.24,54.27,54.2,54.24,103120.0,41.0067,41.0293,40.9764,41.0067,103120.0
2015-09-14 10:35:00,54.23,54.33,54.22,54.31,119502.0,40.9991,41.0747,40.9915,41.0596,119502.0
2015-09-14 10:40:00,54.32,54.33,54.28,54.32,169848.0,41.0671,41.0747,41.0369,41.0671,169848.0
2015-09-14 10:45:00,54.33,54.37,54.29,54.37,50126.0,41.0747,41.1049,41.0445,41.1049,50126.0
2015-09-14 10:50:00,54.37,54.38,54.27,54.3,92877.0,41.1049,41.1125,41.0293,41.052,92877.0
2015-09-14 10:55:00,54.29,54.34,54.28,54.33,80748.0,41.0445,41.0823,41.0369,41.0747,80748.0
2015-09-14 11:00:00,54.33,54.4,54.32,54.39,71739.0,41.0747,41.1276,41.0671,41.1201,71739.0
2015-09-14 11:05:00,54.39,54.42,54.37,54.38,68313.0,41.1201,41.1427,41.1049,41.1125,68313.0
2015-09-14 11:10:00,54.38,54.39,54.33,54.35,87985.0,41.1125,41.1201,41.0747,41.0898,87985.0
2015-09-14 11:15:00,54.35,54.35,54.28,54.31,99912.0,41.0898,41.0898,41.0369,41.0596,99912.0
2015-09-14 11:20:00,54.32,54.35,54.26,54.29,76305.0,41.0671,41.0898,41.0218,41.0445,76305.0
2015-09-14 11:25:00,54.29,54.29,54.23,54.26,79857.0,41.0445,41.0445,40.9991,41.0218,79857.0
2015-09-14 11:30:00,54.25,54.28,54.23,54.23,93188.0,41.0142,41.0369,40.9991,40.9991,93188.0
2015-09-14 11:35:00,54.23,54.3,54.22,54.27,91888.0,40.9991,41.052,40.9915,41.0293,91888.0
2015-09-14 11:40:00,54.26,54.28,54.22,54.24,103384.0,41.0218,41.0369,40.9915,41.0067,103384.0
2015-09-14 11:45:00,54.23,54.23,54.17,54.21,91045.0,40.9991,40.9991,40.9537,40.984,91045.0
2015-09-14 11:50:00,54.22,54.28,54.19,54.25,121973.0,40.9915,41.0369,40.9689,41.0142,121973.0
2015-09-14 11:55:00,54.26,54.26,54.21,54.23,77473.0,41.0218,41.0218,40.984,40.9991,77473.0
2015-09-14 12:00:00,54.23,54.27,54.22,54.25,93598.0,40.9991,41.0293,40.9915,41.0142,93598.0
2015-09-14 12:05:00,54.25,54.25,54.17,54.18,78344.0,41.0142,41.0142,40.9537,40.9613,78344.0
2015-09-14 12:10:00,54.17,54.18,54.1,54.14,101835.0,40.9537,40.9613,40.9008,40.9311,101835.0
2015-09-14 12:15:00,54.13,54.17,54.13,54.15,60210.0,40.9235,40.9537,40.9235,40.9386,60210.0
2015-09-14 12:20:00,54.15,54.15,54.09,54.14,113486.0,40.9386,40.9386,40.8933,40.9311,113486.0
2015-09-14 12:25:00,54.14,54.15,54.08,54.1,108135.0,40.9311,40.9386,40.8857,40.9008,108135.0
2015-09-14 12:30:00,54.11,54.25,54.07,54.23,125910.0,40.9084,41.0142,40.8781,40.9991,125910.0
2015-09-14 12:35:00,54.24,54.27,54.22,54.23,96299.0,41.0067,41.0293,40.9915,40.9991,96299.0
2015-09-14 12:40:00,54.23,54.23,54.12,54.12,74228.0,40.9991,40.9991,40.9159,40.9159,74228.0
2015-09-14 12:45:00,54.12,54.16,54.1,54.13,64803.0,40.9159,40.9462,40.9008,40.9235,64803.0
2015-09-14 12:50:00,54.13,54.16,54.1,54.11,74421.0,40.9235,40.9462,40.9008,40.9084,74421.0
2015-09-14 12:55:00,54.12,54.19,54.1,54.11,83860.0,40.9159,40.9689,40.9008,40.9084,83860.0
2015-09-14 13:00:00,54.11,54.15,54.08,54.1,73514.0,40.9084,40.9386,40.8857,40.9008,73514.0
2015-09-14 13:05:00,54.11,54.15,54.1,54.13,71532.0,40.9084,40.9386,40.9008,40.9235,71532.0
2015-09-14 13:10:00,54.12,54.14,54.1,54.11,75379.0,40.9159,40.9311,40.9008,40.9084,75379.0
2015-09-14 13:15:00,54.11,54.16,54.1,54.16,88022.0,40.9084,40.9462,40.9008,40.9462,88022.0
2015-09-14 13:20:00,54.15,54.2,54.14,54.18,74515.0,40.9386,40.9764,40.9311,40.9613,74515.0
2015-09-14 13:25:00,54.18,54.18,54.12,54.12,57637.0,40.9613,40.9613,40.9159,40.9159,57637.0
2015-09-14 13:30:00,54.12,54.17,54.12,54.16,53157.0,40.9159,40.9537,40.9159,40.9462,53157.0
2015-09-14 13:35:00,54.15,54.19,54.13,54.18,102160.0,40.9386,40.9689,40.9235,40.9613,102160.0
2015-09-14 13:40:00,54.19,54.26,54.17,54.25,96039.0,40.9689,41.0218,40.9537,41.0142,96039.0
2015-09-14 13:45:00,54.25,54.26,54.22,54.26,91992.0,41.0142,41.0218,40.9915,41.0218,91992.0
2015-09-14 13:50:00,54.26,54.26,54.18,54.18,84621.0,41.0218,41.0218,40.9613,40.9613,84621.0
2015-09-14 13:55:00,54.19,54.26,54.18,54.25,76710.0,40.9689,41.0218,40.9613,41.0142,76710.0
2015-09-14 14:00:00,54.26,54.27,54.22,54.22,94879.0,41.0218,41.0293,40.9915,40.9915,94879.0
2015-09-14 14:05:00,54.22,54.25,54.16,54.18,97167.0,40.9915,41.0142,40.9462,40.9613,97167.0
2015-09-14 14:10:00,54.17,54.2,54.13,54.15,110698.0,40.9537,40.9764,40.9235,40.9386,110698.0
2015-09-14 14:15:00,54.14,54.19,54.14,54.18,71942.0,40.9311,40.9689,40.9311,40.9613,71942.0
2015-09-14 14:20:00,54.18,54.23,54.18,54.19,82038.0,40.9613,40.9991,40.9613,40.9689,82038.0
2015-09-14 14:25:00,54.2,54.2,54.14,54.17,76428.0,40.9764,40.9764,40.9311,40.9537,76428.0
2015-09-14 14:30:00,54.16,54.17,54.11,54.13,104077.0,40.9462,40.9537,40.9084,40.9235,104077.0
2015-09-14 14:35:00,54.12,54.16,54.11,54.16,75261.0,40.9159,40.9462,40.9084,40.9462,75261.0
2015-09-14 14:40:00,54.16,54.23,54.16,54.2,99249.0,40.9462,40.9991,40.9462,40.9764,99249.0
2015-09-14 14:45:00,54.2,54.28,54.2,54.22,111530.0,40.9764,41.0369,40.9764,40.9915,111530.0
2015-09-14 14:50:00,54.23,54.29,54.2,54.29,97582.0,40.9991,41.0445,40.9764,41.0445,97582.0
2015-09-14 14:55:00,54.28,54.33,54.26,54.28,96468.0,41.0369,41.0747,41.0218,41.0369,96468.0
2015-09-14 15:00:00,54.28,54.29,54.24,54.26,114100.0,41.0369,41.0445,41.0067,41.0218,114100.0
2015-09-14 15:05:00,54.27,54.27,54.2,54.22,110291.0,41.0293,41.0293,40.9764,40.9915,110291.0
2015-09-14 15:10:00,54.21,54.3,54.2,54.3,130813.0,40.984,41.052,40.9764,41.052,130813.0
2015-09-14 15:15:00,54.29,54.32,54.23,54.23,128360.0,41.0445,41.0671,40.9991,40.9991,128360.0
2015-09-14 15:20:00,54.23,54.3,54.22,54.28,191074.0,40.9991,41.052,40.9915,41.0369,191074.0
2015-09-14 15:25:00,54.27,54.29,54.23,54.26,163135.0,41.0293,41.0445,40.9991,41.0218,163135.0
2015-09-14 15:30:00,54.26,54.28,54.22,54.23,140785.0,41.0218,41.0369,40.9915,40.9991,140785.0
2015-09-14 15:35:00,54.23,54.23,54.16,54.18,152143.0,40.9991,40.9991,40.9462,40.9613,152143.0
2015-09-14 15:40:00,54.18,54.24,54.15,54.2,176240.0,40.9613,41.0067,40.9386,40.9764,176240.0
2015-09-14 15:45:00,54.19,54.25,54.17,54.19,217062.0,40.9689,41.0142,40.9537,40.9689,217062.0
2015-09-14 15:50:00,54.19,54.25,54.19,54.2,325017.0,40.9689,41.0142,40.9689,40.9764,325017.0
2015-09-14 15:55:00,54.21,54.33,54.2,54.31,439970.0,40.984,41.0747,40.9764,41.0596,439970.0
2015-09-15 09:30:00,54.68,54.82,54.35,54.7,315983.0,41.3393,41.4452,41.0898,41.3544,315983.0
2015-09-15 09:35:00,54.69,54.78,54.59,54.59,131456.0,41.3469,41.4149,41.2713,41.2713,131456.0
2015-09-15 09:40:00,54.59,54.73,54.55,54.7,86689.0,41.2713,41.3771,41.241,41.3544,86689.0
2015-09-15 09:45:00,54.7,54.76,54.67,54.74,116098.0,41.3544,41.3998,41.3318,41.3847,116098.0
2015-09-15 09:50:00,54.73,54.82,54.7,54.82,125516.0,41.3771,41.4452,41.3544,41.4452,125516.0
2015-09-15 09:55:00,54.82,54.89,54.81,54.85,76538.0,41.4452,41.4981,41.4376,41.4678,76538.0
2015-09-15 10:00:00,54.85,54.88,54.77,54.77,61427.0,41.4678,41.4905,41.4074,41.4074,61427.0
2015-09-15 10:05:00,54.78,54.79,54.73,54.75,76510.0,41.4149,41.4225,41.3771,41.3922,76510.0
2015-09-15 10:10:00,54.75,54.78,54.64,54.65,135562.0,41.3922,41.4149,41.3091,41.3166,135562.0
2015-09-15 10:15:00,54.66,54.76,54.63,54.75,78511.0,41.3242,41.3998,41.3015,41.3922,78511.0
2015-09-15 10:20:00,54.75,54.91,54.73,54.86,77483.0,41.3922,41.5132,41.3771,41.4754,77483.0
2015-09-15 10:25:00,54.85,54.86,54.81,54.83,90659.0,41.4678,41.4754,41.4376,41.4527,90659.0
2015-09-15 10:30:00,54.83,55.03,54.82,55.0,120486.0,41.4527,41.6039,41.4452,41.5812,120486.0
2015-09-15 10:35:00,55.01,55.05,54.96,54.98,138803.0,41.5888,41.619,41.551,41.5661,138803.0
2015-09-15 10:40:00,54.99,55.1,54.99,55.09,105226.0,41.5737,41.6568,41.5737,41.6493,105226.0
2015-09-15 10:45:00,55.09,55.17,55.01,55.02,142744.0,41.6493,41.7098,41.5888,41.5964,142744.0
2015-09-15 10:50:00,55.02,55.03,54.95,55.01,91712.0,41.5964,41.6039,41.5434,41.5888,91712.0
2015-09-15 10:55:00,55.02,55.12,55.02,55.09,110512.0,41.5964,41.672,41.5964,41.6493,110512.0
2015-09-15 11:00:00,55.09,55.1,55.01,55.09,219052.0,41.6493,41.6568,41.5888,41.6493,219052.0
2015-09-15 11:05:00,55.09,55.15,54.97,55.0,114196.0,41.6493,41.6946,41.5586,41.5812,114196.0
2015-09-15 11:10:00,54.99,55.02,54.97,55.01,58987.0,41.5737,41.5964,41.5586,41.5888,58987.0
2015-09-15 11:15:00,55.0,55.01,54.96,54.98,67595.0,41.5812,41.5888,41.551,41.5661,67595.0
2015-09-15 11:20:00,54.98,54.99,54.96,54.96,87420.0,41.5661,41.5737,41.551,41.551,87420.0
2015-09-15 11:25:00,54.96,54.99,54.89,54.9,114470.0,41.551,41.5737,41.4981,41.5056,114470.0
2015-09-15 11:30:00,54.9,54.98,54.87,54.89,65449.0,41.5056,41.5661,41.483,41.4981,65449.0
2015-09-15 11:35:00,54.89,55.0,54.88,54.97,77277.0,41.4981,41.5812,41.4905,41.5586,77277.0
2015-09-15 11:40:00,54.98,55.0,54.97,55.0,39716.0,41.5661,41.5812,41.5586,41.5812,39716.0
2015-09-15 11:45:00,55.0,55.01,54.96,54.97,58189.0,41.5812,41.5888,41.551,41.5586,58189.0
2015-09-15 11:50:00,54.97,55.0,54.91,54.91,47533.0,41.5586,41.5812,41.5132,41.5132,47533.0
2015-09-15 11:55:00,54.91,54.92,54.85,54.87,55213.0,41.5132,41.5208,41.4678,41.483,55213.0
2015-09-15 12:00:00,54.87,54.92,54.85,54.89,73181.0,41.483,41.5208,41.4678,41.4981,73181.0
2015-09-15 12:05:00,54.9,54.91,54.86,54.9,55698.0,41.5056,41.5132,41.4754,41.5056,55698.0
2015-09-15 12:10:00,54.89,54.89,54.85,54.87,75949.0,41.4981,41.4981,41.4678,41.483,75949.0
2015-09-15 12:15:00,54.88,54.93,54.87,54.92,57595.0,41.4905,41.5283,41.483,41.5208,57595.0
2015-09-15 12:20:00,54.92,54.96,54.84,54.85,87068.0,41.5208,41.551,41.4603,41.4678,87068.0
2015-09-15 12:25:00,54.86,54.88,54.82,54.86,77626.0,41.4754,41.4905,41.4452,41.4754,77626.0
2015-09-15 12:30:00,54.87,54.88,54.81,54.84,54378.0,41.483,41.4905,41.4376,41.4603,54378.0
2015-09-15 12:35:00,54.84,54.88,54.81,54.86,82201.0,41.4603,41.4905,41.4376,41.4754,82201.0
2015-09-15 12:40:00,54.86,54.91,54.85,54.86,65593.0,41.4754,41.5132,41.4678,41.4754,65593.0
2015-09-15 12:45:00,54.86,54.86,54.77,54.79,93641.0,41.4754,41.4754,41.4074,41.4225,93641.0
2015-09-15 12:50:00,54.79,54.8,54.74,54.74,63710.0,41.4225,41.43,41.3847,41.3847,63710.0
2015-09-15 12:55:00,54.75,54.77,54.69,54.69,85384.0,41.3922,41.4074,41.3469,41.3469,85384.0
2015-09-15 13:00:00,54.69,54.71,54.67,54.71,75362.0,41.3469,41.362,41.3318,41.362,75362.0
2015-09-15 13:05:00,54.71,54.74,54.7,54.72,54031.0,41.362,41.3847,41.3544,41.3696,54031.0
2015-09-15 13:10:00,54.72,54.75,54.69,54.72,56514.0,41.3696,41.3922,41.3469,41.3696,56514.0
2015-09-15 13:15:00,54.73,54.81,54.72,54.77,58648.0,41.3771,41.4376,41.3696,41.4074,58648.0
2015-09-15 13:20:00,54.77,54.8,54.77,54.79,39272.0,41.4074,41.43,41.4074,41.4225,39272.0
2015-09-15 13:25:00,54.79,54.87,54.78,54.85,75149.0,41.4225,41.483,41.4149,41.4678,75149.0
2015-09-15 13:30:00,54.85,54.93,54.84,54.88,123836.0,41.4678,41.5283,41.4603,41.4905,123836.0
2015-09-15 13:35:00,54.88,54.91,54.86,54.9,47466.0,41.4905,41.5132,41.4754,41.5056,47466.0
2015-09-15 13:40:00,54.9,54.93,54.88,54.91,97498.0,41.5056,41.5283,41.4905,41.5132,97498.0
2015-09-15 13:45:00,54.91,54.92,54.87,54.88,58061.0,41.5132,41.5208,41.483,41.4905,58061.0
2015-09-15 13:50:00,54.88,54.88,54.81,54.82,54827.0,41.4905,41.4905,41.4376,41.4452,54827.0
2015-09-15 13:55:00,54.82,54.84,54.82,54.83,62650.0,41.4452,41.4603,41.4452,41.4527,62650.0
2015-09-15 14:00:00,54.84,54.84,54.82,54.84,37925.0,41.4603,41.4603,41.4452,41.4603,37925.0
2015-09-15 14:05:00,54.84,54.86,54.81,54.86,117141.0,41.4603,41.4754,41.4376,41.4754,117141.0
2015-09-15 14:10:00,54.86,54.96,54.86,54.89,95188.0,41.4754,41.551,41.4754,41.4981,95188.0
2015-09-15 14:15:00,54.89,54.92,54.87,54.9,69007.0,41.4981,41.5208,41.483,41.5056,69007.0
2015-09-15 14:20:00,54.89,54.92,54.86,54.91,116448.0,41.4981,41.5208,41.4754,41.5132,116448.0
2015-09-15 14:25:00,54.91,54.95,54.9,54.95,41490.0,41.5132,41.5434,41.5056,41.5434,41490.0
2015-09-15 14:30:00,54.95,54.98,54.93,54.96,85959.0,41.5434,41.5661,41.5283,41.551,85959.0
2015-09-15 14:35:00,54.96,55.0,54.96,54.99,73480.0,41.551,41.5812,41.551,41.5737,73480.0
2015-09-15 14:40:00,54.98,55.02,54.96,54.96,93545.0,41.5661,41.5964,41.551,41.551,93545.0
2015-09-15 14:45:00,54.96,55.03,54.94,55.0,124596.0,41.551,41.6039,41.5359,41.5812,124596.0
2015-09-15 14:50:00,55.01,55.05,54.97,55.05,94366.0,41.5888,41.619,41.5586,41.619,94366.0
2015-09-15 14:55:00,55.06,55.12,55.05,55.08,114287.0,41.6266,41.672,41.619,41.6417,114287.0
2015-09-15 15:00:00,55.08,55.14,55.04,55.04,124766.0,41.6417,41.6871,41.6115,41.6115,124766.0
2015-09-15 15:05:00,55.04,55.1,55.03,55.08,101939.0,41.6115,41.6568,41.6039,41.6417,101939.0
2015-09-15 15:10:00,55.08,55.15,55.08,55.11,112337.0,41.6417,41.6946,41.6417,41.6644,112337.0
2015-09-15 15:15:00,55.12,55.12,55.04,55.05,111531.0,41.672,41.672,41.6115,41.619,111531.0
2015-09-15 15:20:00,55.05,55.06,55.01,55.05,99873.0,41.619,41.6266,41.5888,41.619,99873.0
2015-09-15 15:25:00,55.05,55.11,55.04,55.07,92541.0,41.619,41.6644,41.6115,41.6342,92541.0
2015-09-15 15:30:00,55.07,55.09,55.04,55.07,164321.0,41.6342,41.6493,41.6115,41.6342,164321.0
2015-09-15 15:35:00,55.07,55.07,54.96,54.96,126316.0,41.6342,41.6342,41.551,41.551,126316.0
2015-09-15 15:40:00,54.96,55.02,54.95,55.02,197683.0,41.551,41.5964,41.5434,41.5964,197683.0
2015-09-15 15:45:00,55.02,55.02,54.88,54.92,151786.0,41.5964,41.5964,41.4905,41.5208,151786.0
2015-09-15 15:50:00,54.92,54.94,54.87,54.88,236006.0,41.5208,41.5359,41.483,41.4905,236006.0
2015-09-15 15:55:00,54.87,54.92,54.85,54.88,417752.0,41.483,41.5208,41.4678,41.4905,417752.0
2015-09-16 09:30:00,54.81,54.98,54.68,54.91,127692.0,41.4376,41.5661,41.3393,41.5132,127692.0
2015-09-16 09:35:00,54.93,54.93,54.8,54.86,101561.0,41.5283,41.5283,41.43,41.4754,101561.0
2015-09-16 09:40:00,54.86,54.92,54.81,54.83,102363.0,41.4754,41.5208,41.4376,41.4527,102363.0
2015-09-16 09:45:00,54.84,54.89,54.79,54.84,85434.0,41.4603,41.4981,41.4225,41.4603,85434.0
2015-09-16 09:50:00,54.84,54.9,54.77,54.79,72473.0,41.4603,41.5056,41.4074,41.4225,72473.0
2015-09-16 09:55:00,54.79,54.88,54.77,54.82,86067.0,41.4225,41.4905,41.4074,41.4452,86067.0
2015-09-16 10:00:00,54.83,54.85,54.75,54.76,117022.0,41.4527,41.4678,41.3922,41.3998,117022.0
2015-09-16 10:05:00,54.76,54.95,54.75,54.91,140355.0,41.3998,41.5434,41.3922,41.5132,140355.0
2015-09-16 10:10:00,54.9,54.97,54.89,54.92,90203.0,41.5056,41.5586,41.4981,41.5208,90203.0
2015-09-16 10:15:00,54.92,55.02,54.9,55.01,154586.0,41.5208,41.5964,41.5056,41.5888,154586.0
2015-09-16 10:20:00,55.02,55.07,55.01,55.01,91003.0,41.5964,41.6342,41.5888,41.5888,91003.0
2015-09-16 10:25:00,55.01,55.12,55.0,55.09,93626.0,41.5888,41.672,41.5812,41.6493,93626.0
2015-09-16 10:30:00,55.09,55.17,55.08,55.11,125509.0,41.6493,41.7098,41.6417,41.6644,125509.0
2015-09-16 10:35:00,55.11,55.12,55.08,55.11,74606.0,41.6644,41.672,41.6417,41.6644,74606.0
2015-09-16 10:40:00,55.11,55.12,55.05,55.06,85061.0,41.6644,41.672,41.619,41.6266,85061.0
2015-09-16 10:45:00,55.07,55.13,55.06,55.12,92594.0,41.6342,41.6795,41.6266,41.672,92594.0
2015-09-16 10:50:00,55.12,55.18,55.07,55.16,166712.0,41.672,41.7173,41.6342,41.7022,166712.0
2015-09-16 10:55:00,55.16,55.28,55.16,55.23,142471.0,41.7022,41.7929,41.7022,41.7551,142471.0
2015-09-16 11:00:00,55.23,55.26,55.18,55.24,76438.0,41.7551,41.7778,41.7173,41.7627,76438.0
2015-09-16 11:05:00,55.25,55.35,55.24,55.35,76207.0,41.7702,41.8458,41.7627,41.8458,76207.0
2015-09-16 11:10:00,55.35,55.44,55.35,55.44,123905.0,41.8458,41.9139,41.8458,41.9139,123905.0
2015-09-16 11:15:00,55.45,55.46,55.41,55.43,74970.0,41.9214,41.929,41.8912,41.9063,74970.0
2015-09-16 11:20:00,55.43,55.53,55.42,55.51,109147.0,41.9063,41.9819,41.8988,41.9668,109147.0
2015-09-16 11:25:00,55.51,55.53,55.45,55.47,79132.0,41.9668,41.9819,41.9214,41.9366,79132.0
2015-09-16 11:30:00,55.47,55.48,55.41,55.47,73989.0,41.9366,41.9441,41.8912,41.9366,73989.0
2015-09-16 11:35:00,55.46,55.49,55.45,55.46,54795.0,41.929,41.9517,41.9214,41.929,54795.0
2015-09-16 11:40:00,55.46,55.48,55.46,55.47,51182.0,41.929,41.9441,41.929,41.9366,51182.0
2015-09-16 11:45:00,55.46,55.46,55.41,55.41,48044.0,41.929,41.929,41.8912,41.8912,48044.0
2015-09-16 11:50:00,55.41,55.43,55.36,55.42,67733.0,41.8912,41.9063,41.8534,41.8988,67733.0
2015-09-16 11:55:00,55.42,55.43,55.41,55.42,37378.0,41.8988,41.9063,41.8912,41.8988,37378.0
2015-09-16 12:00:00,55.42,55.46,55.41,55.41,60986.0,41.8988,41.929,41.8912,41.8912,60986.0
2015-09-16 12:05:00,55.4,55.42,55.39,55.4,39672.0,41.8836,41.8988,41.8761,41.8836,39672.0
2015-09-16 12:10:00,55.4,55.42,55.34,55.35,66987.0,41.8836,41.8988,41.8383,41.8458,66987.0
2015-09-16 12:15:00,55.34,55.37,55.34,55.36,66774.0,41.8383,41.861,41.8383,41.8534,66774.0
2015-09-16 12:20:00,55.36,55.4,55.34,55.37,77516.0,41.8534,41.8836,41.8383,41.861,77516.0
2015-09-16 12:25:00,55.36,55.39,55.36,55.39,28788.0,41.8534,41.8761,41.8534,41.8761,28788.0
2015-09-16 12:30:00,55.38,55.4,55.36,55.39,66921.0,41.8685,41.8836,41.8534,41.8761,66921.0
2015-09-16 12:35:00,55.39,55.44,55.38,55.44,49005.0,41.8761,41.9139,41.8685,41.9139,49005.0
2015-09-16 12:40:00,55.44,55.46,55.4,55.42,45858.0,41.9139,41.929,41.8836,41.8988,45858.0
2015-09-16 12:45:00,55.42,55.42,55.35,55.35,66429.0,41.8988,41.8988,41.8458,41.8458,66429.0
2015-09-16 12:50:00,55.35,55.37,55.35,55.37,37863.0,41.8458,41.861,41.8458,41.861,37863.0
2015-09-16 12:55:00,55.37,55.46,55.36,55.46,68576.0,41.861,41.929,41.8534,41.929,68576.0
2015-09-16 13:00:00,55.45,55.45,55.35,55.36,63976.0,41.9214,41.9214,41.8458,41.8534,63976.0
2015-09-16 13:05:00,55.35,55.36,55.32,55.34,57504.0,41.8458,41.8534,41.8232,41.8383,57504.0
2015-09-16 13:10:00,55.34,55.35,55.33,55.34,44126.0,41.8383,41.8458,41.8307,41.8383,44126.0
2015-09-16 13:15:00,55.33,55.34,55.29,55.29,35271.0,41.8307,41.8383,41.8005,41.8005,35271.0
2015-09-16 13:20:00,55.29,55.3,55.22,55.25,45714.0,41.8005,41.808,41.7476,41.7702,45714.0
2015-09-16 13:25:00,55.24,55.26,55.2,55.22,49371.0,41.7627,41.7778,41.7324,41.7476,49371.0
2015-09-16 13:30:00,55.22,55.25,55.2,55.23,58269.0,41.7476,41.7702,41.7324,41.7551,58269.0
2015-09-16 13:35:00,55.23,55.28,55.21,55.23,54574.0,41.7551,41.7929,41.74,41.7551,54574.0
2015-09-16 13:40:00,55.23,55.26,55.2,55.24,49278.0,41.7551,41.7778,41.7324,41.7627,49278.0
2015-09-16 13:45:00,55.24,55.29,55.24,55.28,26722.0,41.7627,41.8005,41.7627,41.7929,26722.0
2015-09-16 13:50:00,55.29,55.34,55.28,55.32,51100.0,41.8005,41.8383,41.7929,41.8232,51100.0
2015-09-16 13:55:00,55.32,55.32,55.29,55.29,33249.0,41.8232,41.8232,41.8005,41.8005,33249.0
2015-09-16 14:00:00,55.29,55.3,55.23,55.29,71680.0,41.8005,41.808,41.7551,41.8005,71680.0
2015-09-16 14:05:00,55.29,55.3,55.26,55.3,57078.0,41.8005,41.808,41.7778,41.808,57078.0
2015-09-16 14:10:00,55.29,55.3,55.2,55.21,63922.0,41.8005,41.808,41.7324,41.74,63922.0
2015-09-16 14:15:00,55.2,55.2,55.12,55.13,99351.0,41.7324,41.7324,41.672,41.6795,99351.0
2015-09-16 14:20:00,55.13,55.15,55.05,55.09,58232.0,41.6795,41.6946,41.619,41.6493,58232.0
2015-09-16 14:25:00,55.1,55.1,55.07,55.09,53395.0,41.6568,41.6568,41.6342,41.6493,53395.0
2015-09-16 14:30:00,55.09,55.1,55.06,55.09,51761.0,41.6493,41.6568,41.6266,41.6493,51761.0
2015-09-16 14:35:00,55.09,55.11,55.05,55.05,69271.0,41.6493,41.6644,41.619,41.619,69271.0
2015-09-16 14:40:00,55.05,55.12,55.05,55.11,60504.0,41.619,41.672,41.619,41.6644,60504.0
2015-09-16 14:45:00,55.11,55.19,55.1,55.19,77284.0,41.6644,41.7249,41.6568,41.7249,77284.0
2015-09-16 14:50:00,55.19,55.2,55.16,55.18,69536.0,41.7249,41.7324,41.7022,41.7173,69536.0
2015-09-16 14:55:00,55.17,55.31,55.17,55.28,118160.0,41.7098,41.8156,41.7098,41.7929,118160.0
2015-09-16 15:00:00,55.28,55.33,55.28,55.29,74061.0,41.7929,41.8307,41.7929,41.8005,74061.0
2015-09-16 15:05:00,55.29,55.32,55.25,55.25,79272.0,41.8005,41.8232,41.7702,41.7702,79272.0
2015-09-16 15:10:00,55.25,55.31,55.2,55.24,102660.0,41.7702,41.8156,41.7324,41.7627,102660.0
2015-09-16 15:15:00,55.25,55.29,55.21,55.25,108354.0,41.7702,41.8005,41.74,41.7702,108354.0
2015-09-16 15:20:00,55.25,55.28,55.19,55.24,117939.0,41.7702,41.7929,41.7249,41.7627,117939.0
2015-09-16 15:25:00,55.24,55.26,55.17,55.23,78006.0,41.7627,41.7778,41.7098,41.7551,78006.0
2015-09-16 15:30:00,55.24,55.28,55.19,55.23,99644.0,41.7627,41.7929,41.7249,41.7551,99644.0
2015-09-16 15:35:00,55.23,55.25,55.18,55.21,103891.0,41.7551,41.7702,41.7173,41.74,103891.0
2015-09-16 15:40:00,55.21,55.26,55.18,55.21,139825.0,41.74,41.7778,41.7173,41.74,139825.0
2015-09-16 15:45:00,55.21,55.24,55.16,55.2,108220.0,41.74,41.7627,41.7022,41.7324,108220.0
2015-09-16 15:50:00,55.21,55.28,55.19,55.24,189967.0,41.74,41.7929,41.7249,41.7627,189967.0
2015-09-16 15:55:00,55.23,55.27,55.16,55.2,373271.0,41.7551,41.7854,41.7022,41.7324,373271.0
2015-09-17 09:30:00,55.19,55.36,55.08,55.3,148319.0,41.7249,41.8534,41.6417,41.808,148319.0
2015-09-17 09:35:00,55.3,55.34,55.22,55.29,71573.0,41.808,41.8383,41.7476,41.8005,71573.0
2015-09-17 09:40:00,55.27,55.3,55.2,55.22,51608.0,41.7854,41.808,41.7324,41.7476,51608.0
2015-09-17 09:45:00,55.21,55.39,55.2,55.39,66978.0,41.74,41.8761,41.7324,41.8761,66978.0
2015-09-17 09:50:00,55.38,55.39,55.31,55.35,42967.0,41.8685,41.8761,41.8156,41.8458,42967.0
2015-09-17 09:55:00,55.35,55.4,55.28,55.38,45252.0,41.8458,41.8836,41.7929,41.8685,45252.0
2015-09-17 10:00:00,55.39,55.39,55.26,55.3,51380.0,41.8761,41.8761,41.7778,41.808,51380.0
2015-09-17 10:05:00,55.31,55.31,55.24,55.28,68018.0,41.8156,41.8156,41.7627,41.7929,68018.0
2015-09-17 10:10:00,55.27,55.34,55.26,55.3,93007.0,41.7854,41.8383,41.7778,41.808,93007.0
2015-09-17 10:15:00,55.3,55.39,55.29,55.36,53029.0,41.808,41.8761,41.8005,41.8534,53029.0
2015-09-17 10:20:00,55.36,55.37,55.3,55.33,76112.0,41.8534,41.861,41.808,41.8307,76112.0
2015-09-17 10:25:00,55.33,55.41,55.33,55.41,77841.0,41.8307,41.8912,41.8307,41.8912,77841.0
2015-09-17 10:30:00,55.41,55.41,55.31,55.35,61349.0,41.8912,41.8912,41.8156,41.8458,61349.0
2015-09-17 10:35:00,55.35,55.35,55.24,55.26,43221.0,41.8458,41.8458,41.7627,41.7778,43221.0
2015-09-17 10:40:00,55.26,55.33,55.24,55.32,43068.0,41.7778,41.8307,41.7627,41.8232,43068.0
2015-09-17 10:45:00,55.32,55.33,55.24,55.32,53078.0,41.8232,41.8307,41.7627,41.8232,53078.0
2015-09-17 10:50:00,55.32,55.33,55.29,55.33,51300.0,41.8232,41.8307,41.8005,41.8307,51300.0
2015-09-17 10:55:00,55.32,55.33,55.24,55.27,68945.0,41.8232,41.8307,41.7627,41.7854,68945.0
2015-09-17 11:00:00,55.27,55.3,55.23,55.26,49966.0,41.7854,41.808,41.7551,41.7778,49966.0
2015-09-17 11:05:00,55.26,55.33,55.26,55.31,38600.0,41.7778,41.8307,41.7778,41.8156,38600.0
2015-09-17 11:10:00,55.3,55.33,55.27,55.29,69096.0,41.808,41.8307,41.7854,41.8005,69096.0
2015-09-17 11:15:00,55.3,55.34,55.28,55.29,44085.0,41.808,41.8383,41.7929,41.8005,44085.0
2015-09-17 11:20:00,55.3,55.39,55.26,55.36,88117.0,41.808,41.8761,41.7778,41.8534,88117.0
2015-09-17 11:25:00,55.37,55.41,55.36,55.4,67484.0,41.861,41.8912,41.8534,41.8836,67484.0
2015-09-17 11:30:00,55.4,55.42,55.36,55.37,49440.0,41.8836,41.8988,41.8534,41.861,49440.0
2015-09-17 11:35:00,55.37,55.37,55.29,55.31,41743.0,41.861,41.861,41.8005,41.8156,41743.0
2015-09-17 11:40:00,55.32,55.36,55.28,55.31,37679.0,41.8232,41.8534,41.7929,41.8156,37679.0
2015-09-17 11:45:00,55.32,55.37,55.31,55.35,38809.0,41.8232,41.861,41.8156,41.8458,38809.0
2015-09-17 11:50:00,55.35,55.36,55.32,55.33,44526.0,41.8458,41.8534,41.8232,41.8307,44526.0
2015-09-17 11:55:00,55.33,55.36,55.31,55.34,50171.0,41.8307,41.8534,41.8156,41.8383,50171.0
2015-09-17 12:00:00,55.34,55.35,55.28,55.28,31441.0,41.8383,41.8458,41.7929,41.7929,31441.0
2015-09-17 12:05:00,55.28,55.31,55.27,55.3,41102.0,41.7929,41.8156,41.7854,41.808,41102.0
2015-09-17 12:10:00,55.29,55.33,55.28,55.3,61992.0,41.8005,41.8307,41.7929,41.808,61992.0
2015-09-17 12:15:00,55.29,55.35,55.29,55.3,69253.0,41.8005,41.8458,41.8005,41.808,69253.0
2015-09-17 12:20:00,55.3,55.33,55.29,55.32,44817.0,41.808,41.8307,41.8005,41.8232,44817.0
2015-09-17 12:25:00,55.32,55.34,55.29,55.32,40794.0,41.8232,41.8383,41.8005,41.8232,40794.0
2015-09-17 12:30:00,55.32,55.36,55.27,55.28,71182.0,41.8232,41.8534,41.7854,41.7929,71182.0
2015-09-17 12:35:00,55.29,55.29,55.27,55.27,47316.0,41.8005,41.8005,41.7854,41.7854,47316.0
2015-09-17 12:40:00,55.27,55.28,55.25,55.26,106274.0,41.7854,41.7929,41.7702,41.7778,106274.0
2015-09-17 12:45:00,55.27,55.32,55.25,55.32,59117.0,41.7854,41.8232,41.7702,41.8232,59117.0
2015-09-17 12:50:00,55.31,55.36,55.31,55.35,39720.0,41.8156,41.8534,41.8156,41.8458,39720.0
2015-09-17 12:55:00,55.36,55.43,55.36,55.37,52002.0,41.8534,41.9063,41.8534,41.861,52002.0
2015-09-17 13:00:00,55.38,55.38,55.34,55.36,47527.0,41.8685,41.8685,41.8383,41.8534,47527.0
2015-09-17 13:05:00,55.36,55.37,55.34,55.35,47332.0,41.8534,41.861,41.8383,41.8458,47332.0
2015-09-17 13:10:00,55.34,55.39,55.33,55.38,57191.0,41.8383,41.8761,41.8307,41.8685,57191.0
2015-09-17 13:15:00,55.38,55.45,55.37,55.44,63473.0,41.8685,41.9214,41.861,41.9139,63473.0
2015-09-17 13:20:00,55.45,55.48,55.39,55.4,58925.0,41.9214,41.9441,41.8761,41.8836,58925.0
2015-09-17 13:25:00,55.4,55.48,55.39,55.42,63119.0,41.8836,41.9441,41.8761,41.8988,63119.0
2015-09-17 13:30:00,55.41,55.45,55.39,55.43,58769.0,41.8912,41.9214,41.8761,41.9063,58769.0
2015-09-17 13:35:00,55.42,55.43,55.38,55.4,58674.0,41.8988,41.9063,41.8685,41.8836,58674.0
2015-09-17 13:40:00,55.41,55.42,55.31,55.31,69914.0,41.8912,41.8988,41.8156,41.8156,69914.0
2015-09-17 13:45:00,55.32,55.32,55.27,55.29,95167.0,41.8232,41.8232,41.7854,41.8005,95167.0
2015-09-17 13:50:00,55.29,55.33,55.26,55.32,102871.0,41.8005,41.8307,41.7778,41.8232,102871.0
2015-09-17 13:55:00,55.32,55.34,55.27,55.31,77826.0,41.8232,41.8383,41.7854,41.8156,77826.0
2015-09-17 14:00:00,55.31,55.57,54.85,54.94,273820.0,41.8156,42.0122,41.4678,41.5359,273820.0
2015-09-17 14:05:00,54.97,55.17,54.9,55.15,181338.0,41.5586,41.7098,41.5056,41.6946,181338.0
2015-09-17 14:10:00,55.16,55.49,55.16,55.36,230542.0,41.7022,41.9517,41.7022,41.8534,230542.0
2015-09-17 14:15:00,55.35,55.54,55.28,55.4,127156.0,41.8458,41.9895,41.7929,41.8836,127156.0
2015-09-17 14:20:00,55.41,55.5,55.35,55.45,164374.0,41.8912,41.9592,41.8458,41.9214,164374.0
2015-09-17 14:25:00,55.46,55.48,55.31,55.32,100069.0,41.929,41.9441,41.8156,41.8232,100069.0
2015-09-17 14:30:00,55.33,55.45,55.27,55.43,145261.0,41.8307,41.9214,41.7854,41.9063,145261.0
2015-09-17 14:35:00,55.42,55.48,55.31,55.35,139636.0,41.8988,41.9441,41.8156,41.8458,139636.0
2015-09-17 14:40:00,55.35,55.64,55.34,55.6,120047.0,41.8458,42.0651,41.8383,42.0349,120047.0
2015-09-17 14:45:00,55.6,55.91,55.58,55.82,298208.0,42.0349,42.2692,42.0197,42.2012,298208.0
2015-09-17 14:50:00,55.83,55.84,55.77,55.79,180383.0,42.2087,42.2163,42.1634,42.1785,180383.0
2015-09-17 14:55:00,55.79,55.79,55.68,55.75,119262.0,42.1785,42.1785,42.0953,42.1483,119262.0
2015-09-17 15:00:00,55.75,55.79,55.65,55.72,171562.0,42.1483,42.1785,42.0727,42.1256,171562.0
2015-09-17 15:05:00,55.71,55.71,55.54,55.59,198969.0,42.118,42.118,41.9895,42.0273,198969.0
2015-09-17 15:10:00,55.58,55.66,55.41,55.43,190642.0,42.0197,42.0802,41.8912,41.9063,190642.0
2015-09-17 15:15:00,55.44,55.48,55.34,55.4,204582.0,41.9139,41.9441,41.8383,41.8836,204582.0
2015-09-17 15:20:00,55.4,55.4,55.01,55.24,289188.0,41.8836,41.8836,41.5888,41.7627,289188.0
2015-09-17 15:25:00,55.23,55.32,55.14,55.29,220783.0,41.7551,41.8232,41.6871,41.8005,220783.0
2015-09-17 15:30:00,55.29,55.43,55.17,55.39,251921.0,41.8005,41.9063,41.7098,41.8761,251921.0
2015-09-17 15:35:00,55.39,55.39,55.11,55.22,249428.0,41.8761,41.8761,41.6644,41.7476,249428.0
2015-09-17 15:40:00,55.21,55.3,55.15,55.19,234152.0,41.74,41.808,41.6946,41.7249,234152.0
2015-09-17 15:45:00,55.19,55.27,55.07,55.16,280393.0,41.7249,41.7854,41.6342,41.7022,280393.0
2015-09-17 15:50:00,55.15,55.16,54.95,54.96,388940.0,41.6946,41.7022,41.5434,41.551,388940.0
2015-09-17 15:55:00,54.95,55.04,54.91,55.01,454337.0,41.5434,41.6115,41.5132,41.5888,454337.0
2015-09-18 09:30:00,54.11,54.33,54.02,54.13,2764731.0,40.9084,41.0747,40.8403,40.9235,2764731.0
2015-09-18 09:35:00,54.14,54.21,54.06,54.12,194896.0,40.9311,40.984,40.8706,40.9159,194896.0
2015-09-18 09:40:00,54.12,54.24,54.05,54.22,193023.0,40.9159,41.0067,40.863,40.9915,193023.0
2015-09-18 09:45:00,54.22,54.3,54.17,54.18,232276.0,40.9915,41.052,40.9537,40.9613,232276.0
2015-09-18 09:50:00,54.18,54.18,54.08,54.17,144280.0,40.9613,40.9613,40.8857,40.9537,144280.0
2015-09-18 09:55:00,54.18,54.29,54.15,54.26,103009.0,40.9613,41.0445,40.9386,41.0218,103009.0
2015-09-18 10:00:00,54.28,54.34,54.18,54.33,203048.0,41.0369,41.0823,40.9613,41.0747,203048.0
2015-09-18 10:05:00,54.32,54.54,54.3,54.5,104801.0,41.0671,41.2335,41.052,41.2032,104801.0
2015-09-18 10:10:00,54.51,54.58,54.49,54.51,80151.0,41.2108,41.2637,41.1957,41.2108,80151.0
2015-09-18 10:15:00,54.51,54.58,54.49,54.56,137912.0,41.2108,41.2637,41.1957,41.2486,137912.0
2015-09-18 10:20:00,54.55,54.61,54.55,54.58,101061.0,41.241,41.2864,41.241,41.2637,101061.0
2015-09-18 10:25:00,54.58,54.74,54.58,54.67,204043.0,41.2637,41.3847,41.2637,41.3318,204043.0
2015-09-18 10:30:00,54.67,54.68,54.62,54.64,100480.0,41.3318,41.3393,41.2939,41.3091,100480.0
2015-09-18 10:35:00,54.64,54.64,54.51,54.51,97373.0,41.3091,41.3091,41.2108,41.2108,97373.0
2015-09-18 10:40:00,54.51,54.54,54.48,54.51,84889.0,41.2108,41.2335,41.1881,41.2108,84889.0
2015-09-18 10:45:00,54.51,54.6,54.51,54.6,70085.0,41.2108,41.2788,41.2108,41.2788,70085.0
2015-09-18 10:50:00,54.59,54.69,54.59,54.66,85408.0,41.2713,41.3469,41.2713,41.3242,85408.0
2015-09-18 10:55:00,54.67,54.68,54.59,54.65,196965.0,41.3318,41.3393,41.2713,41.3166,196965.0
2015-09-18 11:00:00,54.64,54.66,54.6,54.6,161114.0,41.3091,41.3242,41.2788,41.2788,161114.0
2015-09-18 11:05:00,54.6,54.68,54.6,54.67,167641.0,41.2788,41.3393,41.2788,41.3318,167641.0
2015-09-18 11:10:00,54.67,54.72,54.64,54.72,113993.0,41.3318,41.3696,41.3091,41.3696,113993.0
2015-09-18 11:15:00,54.72,54.72,54.62,54.69,89549.0,41.3696,41.3696,41.2939,41.3469,89549.0
2015-09-18 11:20:00,54.69,54.77,54.68,54.76,64923.0,41.3469,41.4074,41.3393,41.3998,64923.0
2015-09-18 11:25:00,54.76,54.83,54.66,54.66,101198.0,41.3998,41.4527,41.3242,41.3242,101198.0
2015-09-18 11:30:00,54.66,54.7,54.6,54.67,56409.0,41.3242,41.3544,41.2788,41.3318,56409.0
2015-09-18 11:35:00,54.67,54.75,54.6,54.74,70661.0,41.3318,41.3922,41.2788,41.3847,70661.0
2015-09-18 11:40:00,54.75,54.88,54.74,54.88,63484.0,41.3922,41.4905,41.3847,41.4905,63484.0
2015-09-18 11:45:00,54.87,54.96,54.86,54.92,108018.0,41.483,41.551,41.4754,41.5208,108018.0
2015-09-18 11:50:00,54.92,54.93,54.79,54.81,99908.0,41.5208,41.5283,41.4225,41.4376,99908.0
2015-09-18 11:55:00,54.81,54.87,54.8,54.85,51608.0,41.4376,41.483,41.43,41.4678,51608.0
2015-09-18 12:00:00,54.85,54.86,54.82,54.82,39995.0,41.4678,41.4754,41.4452,41.4452,39995.0
2015-09-18 12:05:00,54.83,54.84,54.75,54.77,61951.0,41.4527,41.4603,41.3922,41.4074,61951.0
2015-09-18 12:10:00,54.76,54.77,54.71,54.75,90845.0,41.3998,41.4074,41.362,41.3922,90845.0
2015-09-18 12:15:00,54.75,54.75,54.7,54.72,71730.0,41.3922,41.3922,41.3544,41.3696,71730.0
2015-09-18 12:20:00,54.72,54.72,54.6,54.61,79264.0,41.3696,41.3696,41.2788,41.2864,79264.0
2015-09-18 12:25:00,54.6,54.72,54.59,54.7,81305.0,41.2788,41.3696,41.2713,41.3544,81305.0
2015-09-18 12:30:00,54.7,54.71,54.62,54.67,63059.0,41.3544,41.362,41.2939,41.3318,63059.0
2015-09-18 12:35:00,54.67,54.73,54.66,54.72,71394.0,41.3318,41.3771,41.3242,41.3696,71394.0
2015-09-18 12:40:00,54.72,54.72,54.61,54.62,73521.0,41.3696,41.3696,41.2864,41.2939,73521.0
2015-09-18 12:45:00,54.62,54.67,54.61,54.66,70186.0,41.2939,41.3318,41.2864,41.3242,70186.0
2015-09-18 12:50:00,54.66,54.7,54.65,54.7,55614.0,41.3242,41.3544,41.3166,41.3544,55614.0
2015-09-18 12:55:00,54.69,54.7,54.63,54.66,73442.0,41.3469,41.3544,41.3015,41.3242,73442.0
2015-09-18 13:00:00,54.65,54.73,54.6,54.72,66806.0,41.3166,41.3771,41.2788,41.3696,66806.0
2015-09-18 13:05:00,54.73,54.74,54.68,54.71,51250.0,41.3771,41.3847,41.3393,41.362,51250.0
2015-09-18 13:10:00,54.71,54.73,54.65,54.66,86705.0,41.362,41.3771,41.3166,41.3242,86705.0
2015-09-18 13:15:00,54.66,54.67,54.61,54.62,56573.0,41.3242,41.3318,41.2864,41.2939,56573.0
2015-09-18 13:20:00,54.61,54.61,54.47,54.47,64881.0,41.2864,41.2864,41.1805,41.1805,64881.0
2015-09-18 13:25:00,54.48,54.52,54.42,54.52,55990.0,41.1881,41.2183,41.1427,41.2183,55990.0
2015-09-18 13:30:00,54.51,54.53,54.45,54.47,58612.0,41.2108,41.2259,41.1654,41.1805,58612.0
2015-09-18 13:35:00,54.47,54.48,54.33,54.35,134548.0,41.1805,41.1881,41.0747,41.0898,134548.0
2015-09-18 13:40:00,54.34,54.41,54.33,54.4,89057.0,41.0823,41.1352,41.0747,41.1276,89057.0
2015-09-18 13:45:00,54.39,54.4,54.3,54.32,87769.0,41.1201,41.1276,41.052,41.0671,87769.0
2015-09-18 13:50:00,54.31,54.31,54.22,54.26,92130.0,41.0596,41.0596,40.9915,41.0218,92130.0
2015-09-18 13:55:00,54.27,54.27,54.15,54.19,103201.0,41.0293,41.0293,40.9386,40.9689,103201.0
2015-09-18 14:00:00,54.18,54.29,54.15,54.27,74472.0,40.9613,41.0445,40.9386,41.0293,74472.0
2015-09-18 14:05:00,54.27,54.36,54.26,54.3,64285.0,41.0293,41.0974,41.0218,41.052,64285.0
2015-09-18 14:10:00,54.3,54.34,54.25,54.34,56662.0,41.052,41.0823,41.0142,41.0823,56662.0
2015-09-18 14:15:00,54.33,54.4,54.32,54.36,71601.0,41.0747,41.1276,41.0671,41.0974,71601.0
2015-09-18 14:20:00,54.36,54.53,54.36,54.52,109813.0,41.0974,41.2259,41.0974,41.2183,109813.0
2015-09-18 14:25:00,54.51,54.56,54.5,54.54,86257.0,41.2108,41.2486,41.2032,41.2335,86257.0
2015-09-18 14:30:00,54.53,54.55,54.51,54.54,68239.0,41.2259,41.241,41.2108,41.2335,68239.0
2015-09-18 14:35:00,54.54,54.55,54.43,54.52,95784.0,41.2335,41.241,41.1503,41.2183,95784.0
2015-09-18 14:40:00,54.52,54.59,54.47,54.52,75792.0,41.2183,41.2713,41.1805,41.2183,75792.0
2015-09-18 14:45:00,54.52,54.54,54.46,54.47,98282.0,41.2183,41.2335,41.173,41.1805,98282.0
2015-09-18 14:50:00,54.46,54.46,54.36,54.4,87111.0,41.173,41.173,41.0974,41.1276,87111.0
2015-09-18 14:55:00,54.39,54.54,54.39,54.51,111911.0,41.1201,41.2335,41.1201,41.2108,111911.0
2015-09-18 15:00:00,54.5,54.54,54.39,54.4,129193.0,41.2032,41.2335,41.1201,41.1276,129193.0
2015-09-18 15:05:00,54.39,54.39,54.32,54.34,184558.0,41.1201,41.1201,41.0671,41.0823,184558.0
2015-09-18 15:10:00,54.34,54.45,54.34,54.43,99666.0,41.0823,41.1654,41.0823,41.1503,99666.0
2015-09-18 15:15:00,54.42,54.46,54.35,54.38,169722.0,41.1427,41.173,41.0898,41.1125,169722.0
2015-09-18 15:20:00,54.37,54.38,54.28,54.34,126127.0,41.1049,41.1125,41.0369,41.0823,126127.0
2015-09-18 15:25:00,54.33,54.34,54.23,54.28,162425.0,41.0747,41.0823,40.9991,41.0369,162425.0
2015-09-18 15:30:00,54.28,54.31,54.25,54.27,138179.0,41.0369,41.0596,41.0142,41.0293,138179.0
2015-09-18 15:35:00,54.27,54.28,54.24,54.26,173371.0,41.0293,41.0369,41.0067,41.0218,173371.0
2015-09-18 15:40:00,54.26,54.27,54.14,54.16,260208.0,41.0218,41.0293,40.9311,40.9462,260208.0
2015-09-18 15:45:00,54.15,54.21,54.11,54.17,223160.0,40.9386,40.984,40.9084,40.9537,223160.0
2015-09-18 15:50:00,54.18,54.42,54.17,54.42,768350.0,40.9613,41.1427,40.9537,41.1427,768350.0
2015-09-18 15:55:00,54.41,54.48,54.3,54.44,1170980.0,41.1352,41.1881,41.052,41.1579,1170980.0
2015-09-21 09:30:00,54.63,54.73,54.48,54.48,156947.0,41.3015,41.3771,41.1881,41.1881,156947.0
2015-09-21 09:35:00,54.49,54.52,54.34,54.4,153273.0,41.1957,41.2183,41.0823,41.1276,153273.0
2015-09-21 09:40:00,54.4,54.5,54.38,54.5,167173.0,41.1276,41.2032,41.1125,41.2032,167173.0
2015-09-21 09:45:00,54.49,54.54,54.38,54.38,208232.0,41.1957,41.2335,41.1125,41.1125,208232.0
2015-09-21 09:50:00,54.38,54.44,54.33,54.35,181117.0,41.1125,41.1579,41.0747,41.0898,181117.0
2015-09-21 09:55:00,54.35,54.35,54.17,54.19,166709.0,41.0898,41.0898,40.9537,40.9689,166709.0
2015-09-21 10:00:00,54.19,54.23,54.17,54.22,176043.0,40.9689,40.9991,40.9537,40.9915,176043.0
2015-09-21 10:05:00,54.23,54.37,54.22,54.34,182559.0,40.9991,41.1049,40.9915,41.0823,182559.0
2015-09-21 10:10:00,54.33,54.36,54.28,54.29,143992.0,41.0747,41.0974,41.0369,41.0445,143992.0
2015-09-21 10:15:00,54.29,54.33,54.24,54.32,179864.0,41.0445,41.0747,41.0067,41.0671,179864.0
2015-09-21 10:20:00,54.32,54.44,54.31,54.39,128721.0,41.0671,41.1579,41.0596,41.1201,128721.0
2015-09-21 10:25:00,54.4,54.42,54.34,54.37,131397.0,41.1276,41.1427,41.0823,41.1049,131397.0
2015-09-21 10:30:00,54.37,54.54,54.36,54.54,94226.0,41.1049,41.2335,41.0974,41.2335,94226.0
2015-09-21 10:35:00,54.53,54.64,54.49,54.55,245072.0,41.2259,41.3091,41.1957,41.241,245072.0
2015-09-21 10:40:00,54.56,54.56,54.49,54.5,121444.0,41.2486,41.2486,41.1957,41.2032,121444.0
2015-09-21 10:45:00,54.5,54.56,54.49,54.52,155372.0,41.2032,41.2486,41.1957,41.2183,155372.0
2015-09-21 10:50:00,54.52,54.64,54.51,54.62,124385.0,41.2183,41.3091,41.2108,41.2939,124385.0
2015-09-21 10:55:00,54.62,54.67,54.59,54.6,69974.0,41.2939,41.3318,41.2713,41.2788,69974.0
2015-09-21 11:00:00,54.6,54.63,54.58,54.6,66098.0,41.2788,41.3015,41.2637,41.2788,66098.0
2015-09-21 11:05:00,54.6,54.65,54.6,54.62,56710.0,41.2788,41.3166,41.2788,41.2939,56710.0
2015-09-21 11:10:00,54.63,54.7,54.62,54.69,49826.0,41.3015,41.3544,41.2939,41.3469,49826.0
2015-09-21 11:15:00,54.69,54.71,54.67,54.69,61292.0,41.3469,41.362,41.3318,41.3469,61292.0
2015-09-21 11:20:00,54.7,54.7,54.58,54.59,56560.0,41.3544,41.3544,41.2637,41.2713,56560.0
2015-09-21 11:25:00,54.6,54.62,54.53,54.55,98252.0,41.2788,41.2939,41.2259,41.241,98252.0
2015-09-21 11:30:00,54.54,54.58,54.4,54.44,119523.0,41.2335,41.2637,41.1276,41.1579,119523.0
2015-09-21 11:35:00,54.43,54.5,54.43,54.47,87246.0,41.1503,41.2032,41.1503,41.1805,87246.0
2015-09-21 11:40:00,54.47,54.5,54.44,54.48,63412.0,41.1805,41.2032,41.1579,41.1881,63412.0
2015-09-21 11:45:00,54.47,54.48,54.4,54.46,70694.0,41.1805,41.1881,41.1276,41.173,70694.0
2015-09-21 11:50:00,54.46,54.5,54.45,54.46,58674.0,41.173,41.2032,41.1654,41.173,58674.0
2015-09-21 11:55:00,54.46,54.46,54.4,54.44,54862.0,41.173,41.173,41.1276,41.1579,54862.0
2015-09-21 12:00:00,54.44,54.44,54.26,54.29,74276.0,41.1579,41.1579,41.0218,41.0445,74276.0
2015-09-21 12:05:00,54.28,54.33,54.25,54.29,69242.0,41.0369,41.0747,41.0142,41.0445,69242.0
2015-09-21 12:10:00,54.29,54.3,54.25,54.26,50418.0,41.0445,41.052,41.0142,41.0218,50418.0
2015-09-21 12:15:00,54.26,54.33,54.25,54.29,32255.0,41.0218,41.0747,41.0142,41.0445,32255.0
2015-09-21 12:20:00,54.3,54.35,54.29,54.35,43430.0,41.052,41.0898,41.0445,41.0898,43430.0
2015-09-21 12:25:00,54.35,54.38,54.33,54.37,85815.0,41.0898,41.1125,41.0747,41.1049,85815.0
2015-09-21 12:30:00,54.37,54.37,54.24,54.27,93720.0,41.1049,41.1049,41.0067,41.0293,93720.0
2015-09-21 12:35:00,54.27,54.29,54.23,54.27,89424.0,41.0293,41.0445,40.9991,41.0293,89424.0
2015-09-21 12:40:00,54.27,54.29,54.24,54.26,69376.0,41.0293,41.0445,41.0067,41.0218,69376.0
2015-09-21 12:45:00,54.26,54.26,54.15,54.15,63167.0,41.0218,41.0218,40.9386,40.9386,63167.0
2015-09-21 12:50:00,54.16,54.16,54.02,54.07,174530.0,40.9462,40.9462,40.8403,40.8781,174530.0
2015-09-21 12:55:00,54.07,54.08,54.0,54.05,105051.0,40.8781,40.8857,40.8252,40.863,105051.0
2015-09-21 13:00:00,54.04,54.1,54.01,54.1,81361.0,40.8555,40.9008,40.8328,40.9008,81361.0
2015-09-21 13:05:00,54.09,54.13,54.06,54.11,106569.0,40.8933,40.9235,40.8706,40.9084,106569.0
2015-09-21 13:10:00,54.1,54.11,54.05,54.1,47027.0,40.9008,40.9084,40.863,40.9008,47027.0
2015-09-21 13:15:00,54.1,54.17,54.08,54.1,119719.0,40.9008,40.9537,40.8857,40.9008,119719.0
2015-09-21 13:20:00,54.1,54.12,54.09,54.11,76803.0,40.9008,40.9159,40.8933,40.9084,76803.0
2015-09-21 13:25:00,54.11,54.15,54.07,54.09,88576.0,40.9084,40.9386,40.8781,40.8933,88576.0
2015-09-21 13:30:00,54.1,54.11,54.06,54.09,74415.0,40.9008,40.9084,40.8706,40.8933,74415.0
2015-09-21 13:35:00,54.09,54.15,54.05,54.12,110877.0,40.8933,40.9386,40.863,40.9159,110877.0
2015-09-21 13:40:00,54.13,54.19,54.1,54.17,58193.0,40.9235,40.9689,40.9008,40.9537,58193.0
2015-09-21 13:45:00,54.17,54.19,54.13,54.13,50123.0,40.9537,40.9689,40.9235,40.9235,50123.0
2015-09-21 13:50:00,54.12,54.15,54.1,54.15,76895.0,40.9159,40.9386,40.9008,40.9386,76895.0
2015-09-21 13:55:00,54.15,54.15,54.1,54.13,57176.0,40.9386,40.9386,40.9008,40.9235,57176.0
2015-09-21 14:00:00,54.13,54.22,54.12,54.21,58855.0,40.9235,40.9915,40.9159,40.984,58855.0
2015-09-21 14:05:00,54.21,54.22,54.17,54.18,69055.0,40.984,40.9915,40.9537,40.9613,69055.0
2015-09-21 14:10:00,54.18,54.19,54.1,54.1,86018.0,40.9613,40.9689,40.9008,40.9008,86018.0
2015-09-21 14:15:00,54.1,54.15,54.1,54.14,76575.0,40.9008,40.9386,40.9008,40.9311,76575.0
2015-09-21 14:20:00,54.14,54.21,54.14,54.2,62530.0,40.9311,40.984,40.9311,40.9764,62530.0
2015-09-21 14:25:00,54.21,54.24,54.17,54.19,89037.0,40.984,41.0067,40.9537,40.9689,89037.0
2015-09-21 14:30:00,54.2,54.24,54.15,54.22,98360.0,40.9764,41.0067,40.9386,40.9915,98360.0
2015-09-21 14:35:00,54.23,54.32,54.22,54.32,79172.0,40.9991,41.0671,40.9915,41.0671,79172.0
2015-09-21 14:40:00,54.33,54.33,54.29,54.31,84341.0,41.0747,41.0747,41.0445,41.0596,84341.0
2015-09-21 14:45:00,54.3,54.36,54.27,54.36,71425.0,41.052,41.0974,41.0293,41.0974,71425.0
2015-09-21 14:50:00,54.37,54.52,54.36,54.5,91790.0,41.1049,41.2183,41.0974,41.2032,91790.0
2015-09-21 14:55:00,54.5,54.52,54.45,54.49,83446.0,41.2032,41.2183,41.1654,41.1957,83446.0
2015-09-21 15:00:00,54.49,54.5,54.44,54.46,116006.0,41.1957,41.2032,41.1579,41.173,116006.0
2015-09-21 15:05:00,54.46,54.51,54.42,54.5,91760.0,41.173,41.2108,41.1427,41.2032,91760.0
2015-09-21 15:10:00,54.5,54.57,54.48,54.55,98793.0,41.2032,41.2561,41.1881,41.241,98793.0
2015-09-21 15:15:00,54.54,54.54,54.5,54.52,115912.0,41.2335,41.2335,41.2032,41.2183,115912.0
2015-09-21 15:20:00,54.53,54.53,54.45,54.47,109104.0,41.2259,41.2259,41.1654,41.1805,109104.0
2015-09-21 15:25:00,54.47,54.5,54.45,54.49,103217.0,41.1805,41.2032,41.1654,41.1957,103217.0
2015-09-21 15:30:00,54.49,54.53,54.32,54.35,167456.0,41.1957,41.2259,41.0671,41.0898,167456.0
2015-09-21 15:35:00,54.35,54.35,54.28,54.3,157077.0,41.0898,41.0898,41.0369,41.052,157077.0
2015-09-21 15:40:00,54.31,54.34,54.27,54.31,110680.0,41.0596,41.0823,41.0293,41.0596,110680.0
2015-09-21 15:45:00,54.32,54.36,54.26,54.33,159554.0,41.0671,41.0974,41.0218,41.0747,159554.0
2015-09-21 15:50:00,54.32,54.33,54.26,54.31,232859.0,41.0671,41.0747,41.0218,41.0596,232859.0
2015-09-21 15:55:00,54.3,54.42,54.29,54.39,376610.0,41.052,41.1427,41.0445,41.1201,376610.0
2015-09-22 09:30:00,53.78,53.96,53.65,53.93,314965.0,40.6589,40.795,40.5606,40.7723,314965.0
2015-09-22 09:35:00,53.94,54.14,53.88,53.99,311991.0,40.7799,40.9311,40.7345,40.8177,311991.0
2015-09-22 09:40:00,54.0,54.19,53.97,54.11,213066.0,40.8252,40.9689,40.8025,40.9084,213066.0
2015-09-22 09:45:00,54.11,54.12,53.93,53.94,151179.0,40.9084,40.9159,40.7723,40.7799,151179.0
2015-09-22 09:50:00,53.94,53.99,53.88,53.97,108458.0,40.7799,40.8177,40.7345,40.8025,108458.0
2015-09-22 09:55:00,53.98,54.07,53.92,54.05,170194.0,40.8101,40.8781,40.7647,40.863,170194.0
2015-09-22 10:00:00,54.05,54.23,54.03,54.17,175550.0,40.863,40.9991,40.8479,40.9537,175550.0
2015-09-22 10:05:00,54.16,54.22,54.12,54.17,105175.0,40.9462,40.9915,40.9159,40.9537,105175.0
2015-09-22 10:10:00,54.16,54.17,54.09,54.12,144245.0,40.9462,40.9537,40.8933,40.9159,144245.0
2015-09-22 10:15:00,54.11,54.13,54.04,54.08,146127.0,40.9084,40.9235,40.8555,40.8857,146127.0
2015-09-22 10:20:00,54.07,54.14,54.04,54.12,158824.0,40.8781,40.9311,40.8555,40.9159,158824.0
2015-09-22 10:25:00,54.12,54.12,54.03,54.08,98316.0,40.9159,40.9159,40.8479,40.8857,98316.0
2015-09-22 10:30:00,54.08,54.08,53.99,54.05,150384.0,40.8857,40.8857,40.8177,40.863,150384.0
2015-09-22 10:35:00,54.05,54.06,53.98,54.01,105710.0,40.863,40.8706,40.8101,40.8328,105710.0
2015-09-22 10:40:00,54.01,54.02,53.96,53.97,134962.0,40.8328,40.8403,40.795,40.8025,134962.0
2015-09-22 10:45:00,53.98,53.98,53.83,53.85,116503.0,40.8101,40.8101,40.6967,40.7118,116503.0
2015-09-22 10:50:00,53.84,53.86,53.77,53.81,189535.0,40.7043,40.7194,40.6513,40.6816,189535.0
2015-09-22 10:55:00,53.82,53.85,53.78,53.85,111560.0,40.6891,40.7118,40.6589,40.7118,111560.0
2015-09-22 11:00:00,53.86,53.91,53.83,53.9,117755.0,40.7194,40.7572,40.6967,40.7496,117755.0
2015-09-22 11:05:00,53.9,53.92,53.84,53.84,96091.0,40.7496,40.7647,40.7043,40.7043,96091.0
2015-09-22 11:10:00,53.85,53.95,53.84,53.93,151186.0,40.7118,40.7874,40.7043,40.7723,151186.0
2015-09-22 11:15:00,53.93,53.99,53.88,53.97,71278.0,40.7723,40.8177,40.7345,40.8025,71278.0
2015-09-22 11:20:00,53.97,53.97,53.84,53.87,47185.0,40.8025,40.8025,40.7043,40.7269,47185.0
2015-09-22 11:25:00,53.87,53.91,53.85,53.86,71898.0,40.7269,40.7572,40.7118,40.7194,71898.0
2015-09-22 11:30:00,53.86,53.95,53.84,53.85,103610.0,40.7194,40.7874,40.7043,40.7118,103610.0
2015-09-22 11:35:00,53.84,53.87,53.79,53.79,76730.0,40.7043,40.7269,40.6665,40.6665,76730.0
2015-09-22 11:40:00,53.79,53.88,53.78,53.85,85091.0,40.6665,40.7345,40.6589,40.7118,85091.0
2015-09-22 11:45:00,53.84,53.86,53.81,53.85,83491.0,40.7043,40.7194,40.6816,40.7118,83491.0
2015-09-22 11:50:00,53.84,53.95,53.83,53.95,115621.0,40.7043,40.7874,40.6967,40.7874,115621.0
2015-09-22 11:55:00,53.95,53.97,53.92,53.93,51203.0,40.7874,40.8025,40.7647,40.7723,51203.0
2015-09-22 12:00:00,53.93,53.93,53.86,53.89,57402.0,40.7723,40.7723,40.7194,40.7421,57402.0
2015-09-22 12:05:00,53.9,54.04,53.88,54.03,85898.0,40.7496,40.8555,40.7345,40.8479,85898.0
2015-09-22 12:10:00,54.03,54.05,53.98,53.99,87804.0,40.8479,40.863,40.8101,40.8177,87804.0
2015-09-22 12:15:00,53.99,54.02,53.92,53.96,66288.0,40.8177,40.8403,40.7647,40.795,66288.0
2015-09-22 12:20:00,53.96,53.98,53.92,53.94,58984.0,40.795,40.8101,40.7647,40.7799,58984.0
2015-09-22 12:25:00,53.93,53.94,53.84,53.88,61763.0,40.7723,40.7799,40.7043,40.7345,61763.0
2015-09-22 12:30:00,53.88,53.89,53.81,53.82,56173.0,40.7345,40.7421,40.6816,40.6891,56173.0
2015-09-22 12:35:00,53.82,53.85,53.78,53.84,74570.0,40.6891,40.7118,40.6589,40.7043,74570.0
2015-09-22 12:40:00,53.85,53.87,53.82,53.87,40547.0,40.7118,40.7269,40.6891,40.7269,40547.0
2015-09-22 12:45:00,53.87,53.88,53.74,53.75,70989.0,40.7269,40.7345,40.6286,40.6362,70989.0
2015-09-22 12:50:00,53.76,53.77,53.64,53.67,88221.0,40.6438,40.6513,40.553,40.5757,88221.0
2015-09-22 12:55:00,53.68,53.72,53.66,53.67,65935.0,40.5833,40.6135,40.5682,40.5757,65935.0
2015-09-22 13:00:00,53.66,53.8,53.66,53.8,61738.0,40.5682,40.674,40.5682,40.674,61738.0
2015-09-22 13:05:00,53.8,53.84,53.73,53.73,54504.0,40.674,40.7043,40.6211,40.6211,54504.0
2015-09-22 13:10:00,53.74,53.78,53.7,53.71,72722.0,40.6286,40.6589,40.5984,40.606,72722.0
2015-09-22 13:15:00,53.71,53.72,53.66,53.72,57349.0,40.606,40.6135,40.5682,40.6135,57349.0
2015-09-22 13:20:00,53.72,53.73,53.64,53.66,82621.0,40.6135,40.6211,40.553,40.5682,82621.0
2015-09-22 13:25:00,53.65,53.66,53.58,53.6,94162.0,40.5606,40.5682,40.5077,40.5228,94162.0
2015-09-22 13:30:00,53.59,53.7,53.58,53.68,67756.0,40.5152,40.5984,40.5077,40.5833,67756.0
2015-09-22 13:35:00,53.67,53.72,53.65,53.72,73185.0,40.5757,40.6135,40.5606,40.6135,73185.0
2015-09-22 13:40:00,53.72,53.81,53.71,53.8,83196.0,40.6135,40.6816,40.606,40.674,83196.0
2015-09-22 13:45:00,53.8,53.8,53.76,53.76,48409.0,40.674,40.674,40.6438,40.6438,48409.0
2015-09-22 13:50:00,53.76,53.76,53.69,53.71,62568.0,40.6438,40.6438,40.5908,40.606,62568.0
2015-09-22 13:55:00,53.71,53.77,53.71,53.76,66412.0,40.606,40.6513,40.606,40.6438,66412.0
2015-09-22 14:00:00,53.75,53.78,53.67,53.76,71396.0,40.6362,40.6589,40.5757,40.6438,71396.0
2015-09-22 14:05:00,53.77,53.83,53.71,53.71,84749.0,40.6513,40.6967,40.606,40.606,84749.0
2015-09-22 14:10:00,53.7,53.74,53.67,53.73,68454.0,40.5984,40.6286,40.5757,40.6211,68454.0
2015-09-22 14:15:00,53.72,53.76,53.68,53.7,50769.0,40.6135,40.6438,40.5833,40.5984,50769.0
2015-09-22 14:20:00,53.71,53.71,53.63,53.63,45548.0,40.606,40.606,40.5455,40.5455,45548.0
2015-09-22 14:25:00,53.63,53.74,53.62,53.71,65263.0,40.5455,40.6286,40.5379,40.606,65263.0
2015-09-22 14:30:00,53.71,53.81,53.7,53.78,83632.0,40.606,40.6816,40.5984,40.6589,83632.0
2015-09-22 14:35:00,53.77,53.79,53.72,53.76,62029.0,40.6513,40.6665,40.6135,40.6438,62029.0
2015-09-22 14:40:00,53.75,53.76,53.7,53.73,59845.0,40.6362,40.6438,40.5984,40.6211,59845.0
2015-09-22 14:45:00,53.73,53.76,53.63,53.7,170800.0,40.6211,40.6438,40.5455,40.5984,170800.0
2015-09-22 14:50:00,53.69,53.73,53.67,53.72,53221.0,40.5908,40.6211,40.5757,40.6135,53221.0
2015-09-22 14:55:00,53.73,53.83,53.69,53.81,145926.0,40.6211,40.6967,40.5908,40.6816,145926.0
2015-09-22 15:00:00,53.8,53.81,53.77,53.8,78248.0,40.674,40.6816,40.6513,40.674,78248.0
2015-09-22 15:05:00,53.79,53.81,53.71,53.74,100567.0,40.6665,40.6816,40.606,40.6286,100567.0
2015-09-22 15:10:00,53.74,53.74,53.69,53.73,81246.0,40.6286,40.6286,40.5908,40.6211,81246.0
2015-09-22 15:15:00,53.72,53.78,53.71,53.72,115030.0,40.6135,40.6589,40.606,40.6135,115030.0
2015-09-22 15:20:00,53.73,53.77,53.7,53.72,114304.0,40.6211,40.6513,40.5984,40.6135,114304.0
2015-09-22 15:25:00,53.72,53.82,53.71,53.82,209716.0,40.6135,40.6891,40.606,40.6891,209716.0
2015-09-22 15:30:00,53.82,53.94,53.81,53.91,113445.0,40.6891,40.7799,40.6816,40.7572,113445.0
2015-09-22 15:35:00,53.92,53.97,53.87,53.95,202420.0,40.7647,40.8025,40.7269,40.7874,202420.0
2015-09-22 15:40:00,53.95,54.0,53.87,53.91,156589.0,40.7874,40.8252,40.7269,40.7572,156589.0
2015-09-22 15:45:00,53.91,53.94,53.82,53.83,142529.0,40.7572,40.7799,40.6891,40.6967,142529.0
2015-09-22 15:50:00,53.84,53.92,53.81,53.91,328553.0,40.7043,40.7647,40.6816,40.7572,328553.0
2015-09-22 15:55:00,53.9,54.01,53.88,53.93,424275.0,40.7496,40.8328,40.7345,40.7723,424275.0
2015-09-23 09:30:00,54.15,54.15,53.69,53.79,237320.0,40.9386,40.9386,40.5908,40.6665,237320.0
2015-09-23 09:35:00,53.77,53.85,53.66,53.69,105378.0,40.6513,40.7118,40.5682,40.5908,105378.0
2015-09-23 09:40:00,53.69,53.74,53.67,53.68,96335.0,40.5908,40.6286,40.5757,40.5833,96335.0
2015-09-23 09:45:00,53.68,53.74,53.66,53.68,112004.0,40.5833,40.6286,40.5682,40.5833,112004.0
2015-09-23 09:50:00,53.69,53.69,53.58,53.59,149617.0,40.5908,40.5908,40.5077,40.5152,149617.0
2015-09-23 09:55:00,53.58,53.69,53.58,53.65,164792.0,40.5077,40.5908,40.5077,40.5606,164792.0
2015-09-23 10:00:00,53.65,53.78,53.63,53.78,148554.0,40.5606,40.6589,40.5455,40.6589,148554.0
2015-09-23 10:05:00,53.78,53.83,53.74,53.76,110491.0,40.6589,40.6967,40.6286,40.6438,110491.0
2015-09-23 10:10:00,53.75,53.84,53.74,53.79,103050.0,40.6362,40.7043,40.6286,40.6665,103050.0
2015-09-23 10:15:00,53.8,53.91,53.75,53.91,113012.0,40.674,40.7572,40.6362,40.7572,113012.0
2015-09-23 10:20:00,53.91,53.92,53.81,53.81,51931.0,40.7572,40.7647,40.6816,40.6816,51931.0
2015-09-23 10:25:00,53.81,53.9,53.78,53.86,83844.0,40.6816,40.7496,40.6589,40.7194,83844.0
2015-09-23 10:30:00,53.86,53.88,53.79,53.83,73367.0,40.7194,40.7345,40.6665,40.6967,73367.0
2015-09-23 10:35:00,53.83,53.9,53.78,53.8,84572.0,40.6967,40.7496,40.6589,40.674,84572.0
2015-09-23 10:40:00,53.8,53.83,53.77,53.78,50325.0,40.674,40.6967,40.6513,40.6589,50325.0
2015-09-23 10:45:00,53.78,53.84,53.78,53.83,37261.0,40.6589,40.7043,40.6589,40.6967,37261.0
2015-09-23 10:50:00,53.83,53.96,53.82,53.92,52909.0,40.6967,40.795,40.6891,40.7647,52909.0
2015-09-23 10:55:00,53.91,53.92,53.82,53.84,117796.0,40.7572,40.7647,40.6891,40.7043,117796.0
2015-09-23 11:00:00,53.84,53.86,53.82,53.83,43321.0,40.7043,40.7194,40.6891,40.6967,43321.0
2015-09-23 11:05:00,53.83,53.83,53.74,53.82,64419.0,40.6967,40.6967,40.6286,40.6891,64419.0
2015-09-23 11:10:00,53.82,53.82,53.7,53.73,71332.0,40.6891,40.6891,40.5984,40.6211,71332.0
2015-09-23 11:15:00,53.73,53.73,53.63,53.66,49084.0,40.6211,40.6211,40.5455,40.5682,49084.0
2015-09-23 11:20:00,53.66,53.67,53.59,53.62,60931.0,40.5682,40.5757,40.5152,40.5379,60931.0
2015-09-23 11:25:00,53.62,53.63,53.57,53.58,46373.0,40.5379,40.5455,40.5001,40.5077,46373.0
2015-09-23 11:30:00,53.58,53.58,53.53,53.53,55233.0,40.5077,40.5077,40.4699,40.4699,55233.0
2015-09-23 11:35:00,53.53,53.55,53.51,53.53,58657.0,40.4699,40.485,40.4548,40.4699,58657.0
2015-09-23 11:40:00,53.54,53.56,53.42,53.43,84962.0,40.4774,40.4926,40.3867,40.3943,84962.0
2015-09-23 11:45:00,53.42,53.48,53.41,53.46,63592.0,40.3867,40.4321,40.3792,40.417,63592.0
2015-09-23 11:50:00,53.46,53.48,53.4,53.41,51699.0,40.417,40.4321,40.3716,40.3792,51699.0
2015-09-23 11:55:00,53.42,53.47,53.41,53.47,43542.0,40.3867,40.4245,40.3792,40.4245,43542.0
2015-09-23 12:00:00,53.47,53.47,53.4,53.41,56856.0,40.4245,40.4245,40.3716,40.3792,56856.0
2015-09-23 12:05:00,53.41,53.43,53.37,53.41,75335.0,40.3792,40.3943,40.3489,40.3792,75335.0
2015-09-23 12:10:00,53.41,53.46,53.4,53.45,33087.0,40.3792,40.417,40.3716,40.4094,33087.0
2015-09-23 12:15:00,53.45,53.47,53.43,53.47,43736.0,40.4094,40.4245,40.3943,40.4245,43736.0
2015-09-23 12:20:00,53.47,53.47,53.39,53.39,56593.0,40.4245,40.4245,40.364,40.364,56593.0
2015-09-23 12:25:00,53.4,53.42,53.39,53.41,63246.0,40.3716,40.3867,40.364,40.3792,63246.0
2015-09-23 12:30:00,53.4,53.46,53.39,53.46,49933.0,40.3716,40.417,40.364,40.417,49933.0
2015-09-23 12:35:00,53.46,53.48,53.45,53.47,50602.0,40.417,40.4321,40.4094,40.4245,50602.0
2015-09-23 12:40:00,53.48,53.52,53.47,53.51,69958.0,40.4321,40.4623,40.4245,40.4548,69958.0
2015-09-23 12:45:00,53.5,53.52,53.47,53.47,48733.0,40.4472,40.4623,40.4245,40.4245,48733.0
2015-09-23 12:50:00,53.48,53.54,53.47,53.54,66570.0,40.4321,40.4774,40.4245,40.4774,66570.0
2015-09-23 12:55:00,53.54,53.55,53.52,53.54,47596.0,40.4774,40.485,40.4623,40.4774,47596.0
2015-09-23 13:00:00,53.53,53.58,53.52,53.55,70095.0,40.4699,40.5077,40.4623,40.485,70095.0
2015-09-23 13:05:00,53.55,53.64,53.54,53.62,50800.0,40.485,40.553,40.4774,40.5379,50800.0
2015-09-23 13:10:00,53.61,53.63,53.61,53.62,34138.0,40.5304,40.5455,40.5304,40.5379,34138.0
2015-09-23 13:15:00,53.63,53.63,53.6,53.62,43824.0,40.5455,40.5455,40.5228,40.5379,43824.0
2015-09-23 13:20:00,53.61,53.63,53.55,53.55,55965.0,40.5304,40.5455,40.485,40.485,55965.0
2015-09-23 13:25:00,53.55,53.56,53.44,53.44,94640.0,40.485,40.4926,40.4018,40.4018,94640.0
2015-09-23 13:30:00,53.44,53.5,53.44,53.48,80875.0,40.4018,40.4472,40.4018,40.4321,80875.0
2015-09-23 13:35:00,53.48,53.51,53.46,53.51,44227.0,40.4321,40.4548,40.417,40.4548,44227.0
2015-09-23 13:40:00,53.51,53.69,53.49,53.69,119997.0,40.4548,40.5908,40.4396,40.5908,119997.0
2015-09-23 13:45:00,53.69,53.74,53.69,53.71,40368.0,40.5908,40.6286,40.5908,40.606,40368.0
2015-09-23 13:50:00,53.71,53.72,53.59,53.6,148535.0,40.606,40.6135,40.5152,40.5228,148535.0
2015-09-23 13:55:00,53.59,53.64,53.58,53.61,70380.0,40.5152,40.553,40.5077,40.5304,70380.0
2015-09-23 14:00:00,53.6,53.65,53.58,53.61,167759.0,40.5228,40.5606,40.5077,40.5304,167759.0
2015-09-23 14:05:00,53.62,53.74,53.61,53.69,93357.0,40.5379,40.6286,40.5304,40.5908,93357.0
2015-09-23 14:10:00,53.69,53.73,53.64,53.64,71213.0,40.5908,40.6211,40.553,40.553,71213.0
2015-09-23 14:15:00,53.65,53.67,53.61,53.62,55868.0,40.5606,40.5757,40.5304,40.5379,55868.0
2015-09-23 14:20:00,53.61,53.65,53.6,53.65,45113.0,40.5304,40.5606,40.5228,40.5606,45113.0
2015-09-23 14:25:00,53.66,53.68,53.64,53.65,57904.0,40.5682,40.5833,40.553,40.5606,57904.0
2015-09-23 14:30:00,53.64,53.75,53.64,53.73,91308.0,40.553,40.6362,40.553,40.6211,91308.0
2015-09-23 14:35:00,53.74,53.75,53.61,53.64,99426.0,40.6286,40.6362,40.5304,40.553,99426.0
2015-09-23 14:40:00,53.64,53.64,53.56,53.63,50844.0,40.553,40.553,40.4926,40.5455,50844.0
2015-09-23 14:45:00,53.63,53.65,53.6,53.63,80556.0,40.5455,40.5606,40.5228,40.5455,80556.0
2015-09-23 14:50:00,53.62,53.63,53.54,53.55,67378.0,40.5379,40.5455,40.4774,40.485,67378.0
2015-09-23 14:55:00,53.55,53.66,53.54,53.65,72260.0,40.485,40.5682,40.4774,40.5606,72260.0
2015-09-23 15:00:00,53.65,53.72,53.61,53.68,81188.0,40.5606,40.6135,40.5304,40.5833,81188.0
2015-09-23 15:05:00,53.69,53.73,53.66,53.72,83964.0,40.5908,40.6211,40.5682,40.6135,83964.0
2015-09-23 15:10:00,53.72,53.72,53.63,53.64,88467.0,40.6135,40.6135,40.5455,40.553,88467.0
2015-09-23 15:15:00,53.64,53.7,53.61,53.68,118892.0,40.553,40.5984,40.5304,40.5833,118892.0
2015-09-23 15:20:00,53.68,53.71,53.65,53.66,100665.0,40.5833,40.606,40.5606,40.5682,100665.0
2015-09-23 15:25:00,53.66,53.7,53.61,53.68,134680.0,40.5682,40.5984,40.5304,40.5833,134680.0
2015-09-23 15:30:00,53.68,53.71,53.62,53.67,107157.0,40.5833,40.606,40.5379,40.5757,107157.0
2015-09-23 15:35:00,53.66,53.67,53.61,53.66,88169.0,40.5682,40.5757,40.5304,40.5682,88169.0
2015-09-23 15:40:00,53.67,53.71,53.63,53.64,102056.0,40.5757,40.606,40.5455,40.553,102056.0
2015-09-23 15:45:00,53.64,53.67,53.62,53.66,72041.0,40.553,40.5757,40.5379,40.5682,72041.0
2015-09-23 15:50:00,53.66,53.69,53.58,53.59,141617.0,40.5682,40.5908,40.5077,40.5152,141617.0
2015-09-23 15:55:00,53.59,53.63,53.55,53.57,253330.0,40.5152,40.5455,40.485,40.5001,253330.0
2015-09-24 09:30:00,53.18,53.23,53.01,53.03,236318.0,40.2053,40.2431,40.0768,40.0919,236318.0
2015-09-24 09:35:00,53.02,53.02,52.72,52.74,236204.0,40.0843,40.0843,39.8575,39.8726,236204.0
2015-09-24 09:40:00,52.73,52.73,52.56,52.59,171372.0,39.8651,39.8651,39.7365,39.7592,171372.0
2015-09-24 09:45:00,52.59,52.61,52.43,52.47,207400.0,39.7592,39.7743,39.6383,39.6685,207400.0
2015-09-24 09:50:00,52.46,52.47,52.39,52.42,174401.0,39.6609,39.6685,39.608,39.6307,174401.0
2015-09-24 09:55:00,52.42,52.52,52.4,52.42,266388.0,39.6307,39.7063,39.6156,39.6307,266388.0
2015-09-24 10:00:00,52.42,52.56,52.42,52.53,327074.0,39.6307,39.7365,39.6307,39.7139,327074.0
2015-09-24 10:05:00,52.53,52.66,52.46,52.63,154948.0,39.7139,39.8121,39.6609,39.7895,154948.0
2015-09-24 10:10:00,52.63,52.73,52.62,52.7,187879.0,39.7895,39.8651,39.7819,39.8424,187879.0
2015-09-24 10:15:00,52.7,52.77,52.68,52.74,111261.0,39.8424,39.8953,39.8273,39.8726,111261.0
2015-09-24 10:20:00,52.74,52.74,52.51,52.57,101451.0,39.8726,39.8726,39.6987,39.7441,101451.0
2015-09-24 10:25:00,52.57,52.58,52.5,52.54,99745.0,39.7441,39.7517,39.6912,39.7214,99745.0
2015-09-24 10:30:00,52.54,52.68,52.53,52.67,113477.0,39.7214,39.8273,39.7139,39.8197,113477.0
2015-09-24 10:35:00,52.66,52.67,52.54,52.64,131182.0,39.8121,39.8197,39.7214,39.797,131182.0
2015-09-24 10:40:00,52.64,52.64,52.55,52.57,121113.0,39.797,39.797,39.729,39.7441,121113.0
2015-09-24 10:45:00,52.57,52.72,52.54,52.68,105649.0,39.7441,39.8575,39.7214,39.8273,105649.0
2015-09-24 10:50:00,52.67,52.71,52.59,52.61,84930.0,39.8197,39.8499,39.7592,39.7743,84930.0
2015-09-24 10:55:00,52.6,52.65,52.58,52.64,90590.0,39.7668,39.8046,39.7517,39.797,90590.0
2015-09-24 11:00:00,52.64,52.67,52.58,52.59,93394.0,39.797,39.8197,39.7517,39.7592,93394.0
2015-09-24 11:05:00,52.58,52.75,52.57,52.74,88936.0,39.7517,39.8802,39.7441,39.8726,88936.0
2015-09-24 11:10:00,52.73,52.74,52.64,52.69,93617.0,39.8651,39.8726,39.797,39.8348,93617.0
2015-09-24 11:15:00,52.7,52.83,52.69,52.82,91835.0,39.8424,39.9407,39.8348,39.9331,91835.0
2015-09-24 11:20:00,52.81,52.89,52.79,52.89,142798.0,39.9255,39.986,39.9104,39.986,142798.0
2015-09-24 11:25:00,52.89,52.91,52.77,52.77,130238.0,39.986,40.0012,39.8953,39.8953,130238.0
2015-09-24 11:30:00,52.77,52.93,52.77,52.87,104369.0,39.8953,40.0163,39.8953,39.9709,104369.0
2015-09-24 11:35:00,52.87,52.95,52.83,52.94,97551.0,39.9709,40.0314,39.9407,40.0238,97551.0
2015-09-24 11:40:00,52.94,52.99,52.89,52.97,71429.0,40.0238,40.0616,39.986,40.0465,71429.0
2015-09-24 11:45:00,52.97,53.0,52.94,53.0,130336.0,40.0465,40.0692,40.0238,40.0692,130336.0
2015-09-24 11:50:00,52.99,53.01,52.97,53.0,112976.0,40.0616,40.0768,40.0465,40.0692,112976.0
2015-09-24 11:55:00,52.99,53.14,52.98,53.12,104710.0,40.0616,40.175,40.0541,40.1599,104710.0
2015-09-24 12:00:00,53.11,53.16,53.07,53.15,63643.0,40.1524,40.1902,40.1221,40.1826,63643.0
2015-09-24 12:05:00,53.16,53.18,53.07,53.09,64044.0,40.1902,40.2053,40.1221,40.1372,64044.0
2015-09-24 12:10:00,53.07,53.12,53.06,53.08,54514.0,40.1221,40.1599,40.1146,40.1297,54514.0
2015-09-24 12:15:00,53.09,53.15,53.07,53.15,49103.0,40.1372,40.1826,40.1221,40.1826,49103.0
2015-09-24 12:20:00,53.14,53.2,53.12,53.13,84264.0,40.175,40.2204,40.1599,40.1675,84264.0
2015-09-24 12:25:00,53.13,53.13,53.07,53.1,60359.0,40.1675,40.1675,40.1221,40.1448,60359.0
2015-09-24 12:30:00,53.11,53.2,53.1,53.15,123000.0,40.1524,40.2204,40.1448,40.1826,123000.0
2015-09-24 12:35:00,53.15,53.15,53.04,53.04,119399.0,40.1826,40.1826,40.0994,40.0994,119399.0
2015-09-24 12:40:00,53.05,53.07,53.0,53.0,75245.0,40.107,40.1221,40.0692,40.0692,75245.0
2015-09-24 12:45:00,53.01,53.02,52.93,52.95,88616.0,40.0768,40.0843,40.0163,40.0314,88616.0
2015-09-24 12:50:00,52.95,52.99,52.9,52.91,108159.0,40.0314,40.0616,39.9936,40.0012,108159.0
2015-09-24 12:55:00,52.91,52.93,52.85,52.85,70722.0,40.0012,40.0163,39.9558,39.9558,70722.0
2015-09-24 13:00:00,52.86,52.9,52.79,52.83,130293.0,39.9633,39.9936,39.9104,39.9407,130293.0
2015-09-24 13:05:00,52.83,52.9,52.8,52.9,114924.0,39.9407,39.9936,39.918,39.9936,114924.0
2015-09-24 13:10:00,52.9,52.98,52.88,52.96,95890.0,39.9936,40.0541,39.9785,40.039,95890.0
2015-09-24 13:15:00,52.96,52.96,52.77,52.8,154726.0,40.039,40.039,39.8953,39.918,154726.0
2015-09-24 13:20:00,52.8,52.84,52.75,52.82,136197.0,39.918,39.9482,39.8802,39.9331,136197.0
2015-09-24 13:25:00,52.82,52.85,52.76,52.85,72537.0,39.9331,39.9558,39.8877,39.9558,72537.0
2015-09-24 13:30:00,52.86,52.87,52.79,52.87,68774.0,39.9633,39.9709,39.9104,39.9709,68774.0
2015-09-24 13:35:00,52.87,52.89,52.81,52.84,109478.0,39.9709,39.986,39.9255,39.9482,109478.0
2015-09-24 13:40:00,52.84,52.94,52.81,52.93,63904.0,39.9482,40.0238,39.9255,40.0163,63904.0
2015-09-24 13:45:00,52.93,52.99,52.87,52.97,114243.0,40.0163,40.0616,39.9709,40.0465,114243.0
2015-09-24 13:50:00,52.97,53.0,52.95,52.95,101228.0,40.0465,40.0692,40.0314,40.0314,101228.0
2015-09-24 13:55:00,52.95,52.96,52.88,52.93,122576.0,40.0314,40.039,39.9785,40.0163,122576.0
2015-09-24 14:00:00,52.93,52.93,52.85,52.87,203359.0,40.0163,40.0163,39.9558,39.9709,203359.0
2015-09-24 14:05:00,52.87,52.91,52.86,52.89,137982.0,39.9709,40.0012,39.9633,39.986,137982.0
2015-09-24 14:10:00,52.88,52.91,52.86,52.87,137624.0,39.9785,40.0012,39.9633,39.9709,137624.0
2015-09-24 14:15:00,52.86,52.96,52.86,52.91,249623.0,39.9633,40.039,39.9633,40.0012,249623.0
2015-09-24 14:20:00,52.92,53.1,52.91,53.04,137621.0,40.0087,40.1448,40.0012,40.0994,137621.0
2015-09-24 14:25:00,53.05,53.17,53.04,53.14,96336.0,40.107,40.1977,40.0994,40.175,96336.0
2015-09-24 14:30:00,53.15,53.17,53.12,53.14,146185.0,40.1826,40.1977,40.1599,40.175,146185.0
2015-09-24 14:35:00,53.14,53.15,53.1,53.13,111397.0,40.175,40.1826,40.1448,40.1675,111397.0
2015-09-24 14:40:00,53.14,53.22,53.08,53.16,134126.0,40.175,40.2355,40.1297,40.1902,134126.0
2015-09-24 14:45:00,53.17,53.43,53.17,53.43,186524.0,40.1977,40.3943,40.1977,40.3943,186524.0
2015-09-24 14:50:00,53.42,53.48,53.39,53.45,140202.0,40.3867,40.4321,40.364,40.4094,140202.0
2015-09-24 14:55:00,53.46,53.53,53.38,53.38,308438.0,40.417,40.4699,40.3565,40.3565,308438.0
2015-09-24 15:00:00,53.39,53.46,53.27,53.27,161651.0,40.364,40.417,40.2733,40.2733,161651.0
2015-09-24 15:05:00,53.28,53.3,53.14,53.19,326673.0,40.2809,40.296,40.175,40.2128,326673.0
2015-09-24 15:10:00,53.19,53.29,53.13,53.26,222754.0,40.2128,40.2884,40.1675,40.2658,222754.0
2015-09-24 15:15:00,53.26,53.34,53.24,53.32,158218.0,40.2658,40.3262,40.2506,40.3111,158218.0
2015-09-24 15:20:00,53.32,53.41,53.29,53.29,152369.0,40.3111,40.3792,40.2884,40.2884,152369.0
2015-09-24 15:25:00,53.29,53.42,53.26,53.38,151943.0,40.2884,40.3867,40.2658,40.3565,151943.0
2015-09-24 15:30:00,53.38,53.43,53.35,53.41,235321.0,40.3565,40.3943,40.3338,40.3792,235321.0
2015-09-24 15:35:00,53.41,53.42,53.29,53.32,180244.0,40.3792,40.3867,40.2884,40.3111,180244.0
2015-09-24 15:40:00,53.31,53.45,53.29,53.39,202556.0,40.3036,40.4094,40.2884,40.364,202556.0
2015-09-24 15:45:00,53.38,53.41,53.25,53.28,202960.0,40.3565,40.3792,40.2582,40.2809,202960.0
2015-09-24 15:50:00,53.28,53.29,53.16,53.21,246470.0,40.2809,40.2884,40.1902,40.228,246470.0
2015-09-24 15:55:00,53.21,53.38,53.19,53.27,440273.0,40.228,40.3565,40.2128,40.2733,440273.0
2015-09-25 09:30:00,53.95,54.0,53.65,53.68,295662.0,40.7874,40.8252,40.5606,40.5833,295662.0
2015-09-25 09:35:00,53.68,53.74,53.57,53.59,127960.0,40.5833,40.6286,40.5001,40.5152,127960.0
2015-09-25 09:40:00,53.58,53.66,53.56,53.62,154477.0,40.5077,40.5682,40.4926,40.5379,154477.0
2015-09-25 09:45:00,53.63,53.66,53.54,53.66,117767.0,40.5455,40.5682,40.4774,40.5682,117767.0
2015-09-25 09:50:00,53.66,53.73,53.65,53.67,139687.0,40.5682,40.6211,40.5606,40.5757,139687.0
2015-09-25 09:55:00,53.68,53.88,53.67,53.88,361107.0,40.5833,40.7345,40.5757,40.7345,361107.0
2015-09-25 10:00:00,53.87,53.88,53.68,53.71,112204.0,40.7269,40.7345,40.5833,40.606,112204.0
2015-09-25 10:05:00,53.71,53.73,53.64,53.71,96344.0,40.606,40.6211,40.553,40.606,96344.0
2015-09-25 10:10:00,53.71,53.73,53.67,53.71,80022.0,40.606,40.6211,40.5757,40.606,80022.0
2015-09-25 10:15:00,53.72,53.72,53.6,53.6,102991.0,40.6135,40.6135,40.5228,40.5228,102991.0
2015-09-25 10:20:00,53.61,53.68,53.52,53.52,77795.0,40.5304,40.5833,40.4623,40.4623,77795.0
2015-09-25 10:25:00,53.52,53.62,53.51,53.55,99459.0,40.4623,40.5379,40.4548,40.485,99459.0
2015-09-25 10:30:00,53.55,53.59,53.51,53.58,106510.0,40.485,40.5152,40.4548,40.5077,106510.0
2015-09-25 10:35:00,53.58,53.69,53.57,53.68,101144.0,40.5077,40.5908,40.5001,40.5833,101144.0
2015-09-25 10:40:00,53.67,53.68,53.58,53.59,99852.0,40.5757,40.5833,40.5077,40.5152,99852.0
2015-09-25 10:45:00,53.59,53.65,53.54,53.58,118104.0,40.5152,40.5606,40.4774,40.5077,118104.0
2015-09-25 10:50:00,53.58,53.63,53.56,53.58,119968.0,40.5077,40.5455,40.4926,40.5077,119968.0
2015-09-25 10:55:00,53.57,53.64,53.57,53.63,100822.0,40.5001,40.553,40.5001,40.5455,100822.0
2015-09-25 11:00:00,53.63,53.63,53.49,53.49,96466.0,40.5455,40.5455,40.4396,40.4396,96466.0
2015-09-25 11:05:00,53.5,53.54,53.47,53.53,79176.0,40.4472,40.4774,40.4245,40.4699,79176.0
2015-09-25 11:10:00,53.53,53.63,53.52,53.63,60014.0,40.4699,40.5455,40.4623,40.5455,60014.0
2015-09-25 11:15:00,53.64,53.65,53.6,53.61,65860.0,40.553,40.5606,40.5228,40.5304,65860.0
2015-09-25 11:20:00,53.6,53.6,53.56,53.58,59053.0,40.5228,40.5228,40.4926,40.5077,59053.0
2015-09-25 11:25:00,53.59,53.61,53.56,53.58,78611.0,40.5152,40.5304,40.4926,40.5077,78611.0
2015-09-25 11:30:00,53.58,53.6,53.52,53.52,73479.0,40.5077,40.5228,40.4623,40.4623,73479.0
2015-09-25 11:35:00,53.52,53.52,53.43,53.43,78495.0,40.4623,40.4623,40.3943,40.3943,78495.0
2015-09-25 11:40:00,53.44,53.46,53.42,53.44,80355.0,40.4018,40.417,40.3867,40.4018,80355.0
2015-09-25 11:45:00,53.45,53.49,53.44,53.48,59445.0,40.4094,40.4396,40.4018,40.4321,59445.0
2015-09-25 11:50:00,53.48,53.51,53.46,53.48,64858.0,40.4321,40.4548,40.417,40.4321,64858.0
2015-09-25 11:55:00,53.48,53.53,53.45,53.51,58667.0,40.4321,40.4699,40.4094,40.4548,58667.0
2015-09-25 12:00:00,53.51,53.52,53.46,53.46,45838.0,40.4548,40.4623,40.417,40.417,45838.0
2015-09-25 12:05:00,53.46,53.49,53.44,53.45,62869.0,40.417,40.4396,40.4018,40.4094,62869.0
2015-09-25 12:10:00,53.45,53.55,53.43,53.55,54211.0,40.4094,40.485,40.3943,40.485,54211.0
2015-09-25 12:15:00,53.55,53.56,53.38,53.39,86791.0,40.485,40.4926,40.3565,40.364,86791.0
2015-09-25 12:20:00,53.4,53.4,53.34,53.35,98353.0,40.3716,40.3716,40.3262,40.3338,98353.0
2015-09-25 12:25:00,53.35,53.37,53.31,53.36,72184.0,40.3338,40.3489,40.3036,40.3414,72184.0
2015-09-25 12:30:00,53.37,53.47,53.36,53.47,79011.0,40.3489,40.4245,40.3414,40.4245,79011.0
2015-09-25 12:35:00,53.46,53.47,53.4,53.46,58221.0,40.417,40.4245,40.3716,40.417,58221.0
2015-09-25 12:40:00,53.46,53.57,53.46,53.57,55003.0,40.417,40.5001,40.417,40.5001,55003.0
2015-09-25 12:45:00,53.57,53.58,53.52,53.53,57244.0,40.5001,40.5077,40.4623,40.4699,57244.0
2015-09-25 12:50:00,53.52,53.61,53.52,53.61,56804.0,40.4623,40.5304,40.4623,40.5304,56804.0
2015-09-25 12:55:00,53.61,53.63,53.57,53.59,70693.0,40.5304,40.5455,40.5001,40.5152,70693.0
2015-09-25 13:00:00,53.59,53.67,53.58,53.66,79156.0,40.5152,40.5757,40.5077,40.5682,79156.0
2015-09-25 13:05:00,53.66,53.74,53.63,53.74,143822.0,40.5682,40.6286,40.5455,40.6286,143822.0
2015-09-25 13:10:00,53.72,53.75,53.68,53.7,297395.0,40.6135,40.6362,40.5833,40.5984,297395.0
2015-09-25 13:15:00,53.7,53.72,53.67,53.67,127670.0,40.5984,40.6135,40.5757,40.5757,127670.0
2015-09-25 13:20:00,53.68,53.69,53.6,53.61,113814.0,40.5833,40.5908,40.5228,40.5304,113814.0
2015-09-25 13:25:00,53.61,53.65,53.58,53.62,78933.0,40.5304,40.5606,40.5077,40.5379,78933.0
2015-09-25 13:30:00,53.63,53.63,53.59,53.63,68034.0,40.5455,40.5455,40.5152,40.5455,68034.0
2015-09-25 13:35:00,53.63,53.63,53.5,53.6,156300.0,40.5455,40.5455,40.4472,40.5228,156300.0
2015-09-25 13:40:00,53.6,53.6,53.54,53.58,104762.0,40.5228,40.5228,40.4774,40.5077,104762.0
2015-09-25 13:45:00,53.58,53.6,53.53,53.55,142660.0,40.5077,40.5228,40.4699,40.485,142660.0
2015-09-25 13:50:00,53.55,53.56,53.49,53.52,104089.0,40.485,40.4926,40.4396,40.4623,104089.0
2015-09-25 13:55:00,53.52,53.55,53.52,53.53,94346.0,40.4623,40.485,40.4623,40.4699,94346.0
2015-09-25 14:00:00,53.53,53.61,53.53,53.61,249503.0,40.4699,40.5304,40.4699,40.5304,249503.0
2015-09-25 14:05:00,53.6,53.7,53.6,53.64,90712.0,40.5228,40.5984,40.5228,40.553,90712.0
2015-09-25 14:10:00,53.63,53.64,53.53,53.53,103631.0,40.5455,40.553,40.4699,40.4699,103631.0
2015-09-25 14:15:00,53.53,53.56,53.38,53.39,139212.0,40.4699,40.4926,40.3565,40.364,139212.0
2015-09-25 14:20:00,53.38,53.38,53.29,53.33,151118.0,40.3565,40.3565,40.2884,40.3187,151118.0
2015-09-25 14:25:00,53.34,53.35,53.24,53.29,145940.0,40.3262,40.3338,40.2506,40.2884,145940.0
2015-09-25 14:30:00,53.28,53.29,53.19,53.27,189650.0,40.2809,40.2884,40.2128,40.2733,189650.0
2015-09-25 14:35:00,53.27,53.32,53.23,53.23,168468.0,40.2733,40.3111,40.2431,40.2431,168468.0
2015-09-25 14:40:00,53.24,53.24,53.06,53.06,189802.0,40.2506,40.2506,40.1146,40.1146,189802.0
2015-09-25 14:45:00,53.07,53.08,52.97,53.0,347787.0,40.1221,40.1297,40.0465,40.0692,347787.0
2015-09-25 14:50:00,53.0,53.17,52.96,53.16,230972.0,40.0692,40.1977,40.039,40.1902,230972.0
2015-09-25 14:55:00,53.15,53.27,53.09,53.24,184455.0,40.1826,40.2733,40.1372,40.2506,184455.0
2015-09-25 15:00:00,53.25,53.27,53.12,53.12,176189.0,40.2582,40.2733,40.1599,40.1599,176189.0
2015-09-25 15:05:00,53.11,53.19,53.01,53.04,176225.0,40.1524,40.2128,40.0768,40.0994,176225.0
2015-09-25 15:10:00,53.03,53.09,52.99,53.02,159098.0,40.0919,40.1372,40.0616,40.0843,159098.0
2015-09-25 15:15:00,53.02,53.16,53.02,53.11,161202.0,40.0843,40.1902,40.0843,40.1524,161202.0
2015-09-25 15:20:00,53.11,53.22,53.07,53.22,137363.0,40.1524,40.2355,40.1221,40.2355,137363.0
2015-09-25 15:25:00,53.22,53.31,53.18,53.23,199343.0,40.2355,40.3036,40.2053,40.2431,199343.0
2015-09-25 15:30:00,53.23,53.32,53.18,53.27,200768.0,40.2431,40.3111,40.2053,40.2733,200768.0
2015-09-25 15:35:00,53.28,53.32,53.17,53.22,179518.0,40.2809,40.3111,40.1977,40.2355,179518.0
2015-09-25 15:40:00,53.22,53.31,53.16,53.3,198062.0,40.2355,40.3036,40.1902,40.296,198062.0
2015-09-25 15:45:00,53.3,53.38,53.24,53.32,214913.0,40.296,40.3565,40.2506,40.3111,214913.0
2015-09-25 15:50:00,53.31,53.31,53.19,53.22,327055.0,40.3036,40.3036,40.2128,40.2355,327055.0
2015-09-25 15:55:00,53.22,53.29,53.19,53.23,422270.0,40.2355,40.2884,40.2128,40.2431,422270.0
2015-09-28 09:30:00,53.05,53.16,52.91,53.06,451166.0,40.107,40.1902,40.0012,40.1146,451166.0
2015-09-28 09:35:00,53.06,53.21,53.01,53.21,277550.0,40.1146,40.228,40.0768,40.228,277550.0
2015-09-28 09:40:00,53.21,53.27,53.18,53.2,383894.0,40.228,40.2733,40.2053,40.2204,383894.0
2015-09-28 09:45:00,53.19,53.19,53.02,53.07,320954.0,40.2128,40.2128,40.0843,40.1221,320954.0
2015-09-28 09:50:00,53.07,53.11,53.02,53.03,628248.0,40.1221,40.1524,40.0843,40.0919,628248.0
2015-09-28 09:55:00,53.02,53.1,53.02,53.06,154010.0,40.0843,40.1448,40.0843,40.1146,154010.0
2015-09-28 10:00:00,53.07,53.15,53.02,53.04,194298.0,40.1221,40.1826,40.0843,40.0994,194298.0
2015-09-28 10:05:00,53.04,53.06,52.93,52.95,332290.0,40.0994,40.1146,40.0163,40.0314,332290.0
2015-09-28 10:10:00,52.95,53.0,52.9,52.98,295400.0,40.0314,40.0692,39.9936,40.0541,295400.0
2015-09-28 10:15:00,52.97,52.99,52.93,52.95,213178.0,40.0465,40.0616,40.0163,40.0314,213178.0
2015-09-28 10:20:00,52.95,52.95,52.79,52.87,561160.0,40.0314,40.0314,39.9104,39.9709,561160.0
2015-09-28 10:25:00,52.86,52.91,52.81,52.89,400284.0,39.9633,40.0012,39.9255,39.986,400284.0
2015-09-28 10:30:00,52.89,52.89,52.79,52.8,174532.0,39.986,39.986,39.9104,39.918,174532.0
2015-09-28 10:35:00,52.81,52.86,52.74,52.85,343196.0,39.9255,39.9633,39.8726,39.9558,343196.0
2015-09-28 10:40:00,52.86,52.92,52.82,52.9,219064.0,39.9633,40.0087,39.9331,39.9936,219064.0
2015-09-28 10:45:00,52.91,52.94,52.83,52.85,213294.0,40.0012,40.0238,39.9407,39.9558,213294.0
2015-09-28 10:50:00,52.85,52.92,52.81,52.91,861558.0,39.9558,40.0087,39.9255,40.0012,861558.0
2015-09-28 10:55:00,52.91,52.96,52.91,52.95,220380.0,40.0012,40.039,40.0012,40.0314,220380.0
2015-09-28 11:00:00,52.96,52.98,52.9,52.94,236226.0,40.039,40.0541,39.9936,40.0238,236226.0
2015-09-28 11:05:00,52.94,53.01,52.94,52.96,190302.0,40.0238,40.0768,40.0238,40.039,190302.0
2015-09-28 11:10:00,52.96,52.98,52.9,52.96,428530.0,40.039,40.0541,39.9936,40.039,428530.0
2015-09-28 11:15:00,52.96,52.97,52.89,52.94,199668.0,40.039,40.0465,39.986,40.0238,199668.0
2015-09-28 11:20:00,52.95,52.97,52.93,52.95,215356.0,40.0314,40.0465,40.0163,40.0314,215356.0
2015-09-28 11:25:00,52.94,52.95,52.79,52.83,271530.0,40.0238,40.0314,39.9104,39.9407,271530.0
2015-09-28 11:30:00,52.83,52.88,52.8,52.81,227414.0,39.9407,39.9785,39.918,39.9255,227414.0
2015-09-28 11:35:00,52.81,52.88,52.79,52.88,173560.0,39.9255,39.9785,39.9104,39.9785,173560.0
2015-09-28 11:40:00,52.87,52.92,52.84,52.89,135212.0,39.9709,40.0087,39.9482,39.986,135212.0
2015-09-28 11:45:00,52.89,52.9,52.81,52.85,234078.0,39.986,39.9936,39.9255,39.9558,234078.0
2015-09-28 11:50:00,52.85,52.9,52.82,52.89,139278.0,39.9558,39.9936,39.9331,39.986,139278.0
2015-09-28 11:55:00,52.88,52.92,52.83,52.84,190162.0,39.9785,40.0087,39.9407,39.9482,190162.0
2015-09-28 12:00:00,52.84,52.86,52.81,52.85,222806.0,39.9482,39.9633,39.9255,39.9558,222806.0
2015-09-28 12:05:00,52.85,52.87,52.82,52.85,188660.0,39.9558,39.9709,39.9331,39.9558,188660.0
2015-09-28 12:10:00,52.85,52.87,52.82,52.87,147432.0,39.9558,39.9709,39.9331,39.9709,147432.0
2015-09-28 12:15:00,52.88,52.89,52.82,52.84,120168.0,39.9785,39.986,39.9331,39.9482,120168.0
2015-09-28 12:20:00,52.83,52.91,52.8,52.91,217306.0,39.9407,40.0012,39.918,40.0012,217306.0
2015-09-28 12:25:00,52.91,52.94,52.89,52.91,137108.0,40.0012,40.0238,39.986,40.0012,137108.0
2015-09-28 12:30:00,52.9,52.91,52.85,52.87,232990.0,39.9936,40.0012,39.9558,39.9709,232990.0
2015-09-28 12:35:00,52.86,52.89,52.82,52.86,171544.0,39.9633,39.986,39.9331,39.9633,171544.0
2015-09-28 12:40:00,52.85,52.88,52.82,52.83,181890.0,39.9558,39.9785,39.9331,39.9407,181890.0
2015-09-28 12:45:00,52.83,52.91,52.79,52.9,214436.0,39.9407,40.0012,39.9104,39.9936,214436.0
2015-09-28 12:50:00,52.9,52.96,52.86,52.95,161984.0,39.9936,40.039,39.9633,40.0314,161984.0
2015-09-28 12:55:00,52.95,53.02,52.91,52.95,201868.0,40.0314,40.0843,40.0012,40.0314,201868.0
2015-09-28 13:00:00,52.95,53.06,52.94,53.06,127362.0,40.0314,40.1146,40.0238,40.1146,127362.0
2015-09-28 13:05:00,53.07,53.12,53.06,53.08,145520.0,40.1221,40.1599,40.1146,40.1297,145520.0
2015-09-28 13:10:00,53.08,53.11,53.06,53.09,217050.0,40.1297,40.1524,40.1146,40.1372,217050.0
2015-09-28 13:15:00,53.08,53.09,52.99,53.03,172672.0,40.1297,40.1372,40.0616,40.0919,172672.0
2015-09-28 13:20:00,53.02,53.1,53.01,53.04,100864.0,40.0843,40.1448,40.0768,40.0994,100864.0
2015-09-28 13:25:00,53.04,53.06,53.0,53.04,120818.0,40.0994,40.1146,40.0692,40.0994,120818.0
2015-09-28 13:30:00,53.04,53.1,53.02,53.05,228912.0,40.0994,40.1448,40.0843,40.107,228912.0
2015-09-28 13:35:00,53.05,53.1,53.02,53.09,175348.0,40.107,40.1448,40.0843,40.1372,175348.0
2015-09-28 13:40:00,53.08,53.1,53.05,53.07,155418.0,40.1297,40.1448,40.107,40.1221,155418.0
2015-09-28 13:45:00,53.07,53.08,53.02,53.04,111088.0,40.1221,40.1297,40.0843,40.0994,111088.0
2015-09-28 13:50:00,53.04,53.06,53.0,53.01,168396.0,40.0994,40.1146,40.0692,40.0768,168396.0
2015-09-28 13:55:00,53.01,53.06,53.0,53.01,135398.0,40.0768,40.1146,40.0692,40.0768,135398.0
2015-09-28 14:00:00,53.02,53.05,52.98,53.04,160704.0,40.0843,40.107,40.0541,40.0994,160704.0
2015-09-28 14:05:00,53.03,53.05,52.96,53.02,234486.0,40.0919,40.107,40.039,40.0843,234486.0
2015-09-28 14:10:00,53.02,53.03,52.93,52.97,152000.0,40.0843,40.0919,40.0163,40.0465,152000.0
2015-09-28 14:15:00,52.97,52.98,52.91,52.97,252100.0,40.0465,40.0541,40.0012,40.0465,252100.0
2015-09-28 14:20:00,52.96,53.0,52.93,52.99,192470.0,40.039,40.0692,40.0163,40.0616,192470.0
2015-09-28 14:25:00,52.99,53.04,52.94,53.04,214626.0,40.0616,40.0994,40.0238,40.0994,214626.0
2015-09-28 14:30:00,53.03,53.06,53.01,53.04,167572.0,40.0919,40.1146,40.0768,40.0994,167572.0
2015-09-28 14:35:00,53.04,53.1,53.03,53.09,158410.0,40.0994,40.1448,40.0919,40.1372,158410.0
2015-09-28 14:40:00,53.08,53.11,53.02,53.07,226890.0,40.1297,40.1524,40.0843,40.1221,226890.0
2015-09-28 14:45:00,53.07,53.1,52.82,52.91,531744.0,40.1221,40.1448,39.9331,40.0012,531744.0
2015-09-28 14:50:00,52.91,52.94,52.76,52.86,237804.0,40.0012,40.0238,39.8877,39.9633,237804.0
2015-09-28 14:55:00,52.86,52.88,52.8,52.87,180266.0,39.9633,39.9785,39.918,39.9709,180266.0
2015-09-28 15:00:00,52.87,52.88,52.76,52.84,192356.0,39.9709,39.9785,39.8877,39.9482,192356.0
2015-09-28 15:05:00,52.84,52.84,52.67,52.68,269936.0,39.9482,39.9482,39.8197,39.8273,269936.0
2015-09-28 15:10:00,52.67,52.72,52.64,52.71,232314.0,39.8197,39.8575,39.797,39.8499,232314.0
2015-09-28 15:15:00,52.71,52.75,52.67,52.73,199692.0,39.8499,39.8802,39.8197,39.8651,199692.0
2015-09-28 15:20:00,52.73,52.75,52.65,52.68,216812.0,39.8651,39.8802,39.8046,39.8273,216812.0
2015-09-28 15:25:00,52.67,52.69,52.6,52.64,210710.0,39.8197,39.8348,39.7668,39.797,210710.0
2015-09-28 15:30:00,52.63,52.73,52.62,52.71,275348.0,39.7895,39.8651,39.7819,39.8499,275348.0
2015-09-28 15:35:00,52.7,52.79,52.66,52.67,422494.0,39.8424,39.9104,39.8121,39.8197,422494.0
2015-09-28 15:40:00,52.67,52.77,52.66,52.68,384594.0,39.8197,39.8953,39.8121,39.8273,384594.0
2015-09-28 15:45:00,52.68,52.73,52.64,52.71,314920.0,39.8273,39.8651,39.797,39.8499,314920.0
2015-09-28 15:50:00,52.69,52.74,52.64,52.67,449828.0,39.8348,39.8726,39.797,39.8197,449828.0
2015-09-28 15:55:00,52.66,52.66,52.52,52.54,860258.0,39.8121,39.8121,39.7063,39.7214,860258.0
2015-09-29 09:30:00,52.5,52.74,52.46,52.71,250880.0,39.6912,39.8726,39.6609,39.8499,250880.0
2015-09-29 09:35:00,52.71,52.8,52.67,52.67,135816.0,39.8499,39.918,39.8197,39.8197,135816.0
2015-09-29 09:40:00,52.68,52.69,52.53,52.56,83438.0,39.8273,39.8348,39.7139,39.7365,83438.0
2015-09-29 09:45:00,52.55,52.64,52.47,52.5,101072.0,39.729,39.797,39.6685,39.6912,101072.0
2015-09-29 09:50:00,52.49,52.67,52.48,52.64,115016.0,39.6836,39.8197,39.6761,39.797,115016.0
2015-09-29 09:55:00,52.64,52.8,52.64,52.66,114334.0,39.797,39.918,39.797,39.8121,114334.0
2015-09-29 10:00:00,52.66,52.78,52.64,52.66,107744.0,39.8121,39.9029,39.797,39.8121,107744.0
2015-09-29 10:05:00,52.66,52.8,52.63,52.67,133309.0,39.8121,39.918,39.7895,39.8197,133309.0
2015-09-29 10:10:00,52.66,52.79,52.64,52.78,105853.0,39.8121,39.9104,39.797,39.9029,105853.0
2015-09-29 10:15:00,52.77,52.78,52.69,52.72,90828.0,39.8953,39.9029,39.8348,39.8575,90828.0
2015-09-29 10:20:00,52.71,52.76,52.69,52.71,106630.0,39.8499,39.8877,39.8348,39.8499,106630.0
2015-09-29 10:25:00,52.72,52.91,52.71,52.85,110910.0,39.8575,40.0012,39.8499,39.9558,110910.0
2015-09-29 10:30:00,52.86,52.89,52.82,52.83,83358.0,39.9633,39.986,39.9331,39.9407,83358.0
2015-09-29 10:35:00,52.82,52.85,52.74,52.78,77317.0,39.9331,39.9558,39.8726,39.9029,77317.0
2015-09-29 10:40:00,52.78,52.78,52.68,52.72,87175.0,39.9029,39.9029,39.8273,39.8575,87175.0
2015-09-29 10:45:00,52.72,52.75,52.56,52.57,84588.0,39.8575,39.8802,39.7365,39.7441,84588.0
2015-09-29 10:50:00,52.57,52.6,52.51,52.6,148299.0,39.7441,39.7668,39.6987,39.7668,148299.0
2015-09-29 10:55:00,52.6,52.7,52.59,52.67,76694.0,39.7668,39.8424,39.7592,39.8197,76694.0
2015-09-29 11:00:00,52.67,52.72,52.61,52.7,79322.0,39.8197,39.8575,39.7743,39.8424,79322.0
2015-09-29 11:05:00,52.7,52.71,52.64,52.65,102001.0,39.8424,39.8499,39.797,39.8046,102001.0
2015-09-29 11:10:00,52.65,52.68,52.6,52.62,139909.0,39.8046,39.8273,39.7668,39.7819,139909.0
2015-09-29 11:15:00,52.61,52.64,52.58,52.62,117528.0,39.7743,39.797,39.7517,39.7819,117528.0
2015-09-29 11:20:00,52.62,52.69,52.6,52.68,49491.0,39.7819,39.8348,39.7668,39.8273,49491.0
2015-09-29 11:25:00,52.68,52.68,52.6,52.62,117087.0,39.8273,39.8273,39.7668,39.7819,117087.0
2015-09-29 11:30:00,52.62,52.66,52.58,52.6,115683.0,39.7819,39.8121,39.7517,39.7668,115683.0
2015-09-29 11:35:00,52.61,52.65,52.56,52.64,113749.0,39.7743,39.8046,39.7365,39.797,113749.0
2015-09-29 11:40:00,52.65,52.71,52.59,52.59,60139.0,39.8046,39.8499,39.7592,39.7592,60139.0
2015-09-29 11:45:00,52.59,52.7,52.57,52.68,67876.0,39.7592,39.8424,39.7441,39.8273,67876.0
2015-09-29 11:50:00,52.68,52.74,52.66,52.72,58964.0,39.8273,39.8726,39.8121,39.8575,58964.0
2015-09-29 11:55:00,52.72,52.72,52.6,52.6,65183.0,39.8575,39.8575,39.7668,39.7668,65183.0
2015-09-29 12:00:00,52.6,52.62,52.52,52.56,76589.0,39.7668,39.7819,39.7063,39.7365,76589.0
2015-09-29 12:05:00,52.56,52.59,52.51,52.54,77702.0,39.7365,39.7592,39.6987,39.7214,77702.0
2015-09-29 12:10:00,52.53,52.55,52.44,52.54,163641.0,39.7139,39.729,39.6458,39.7214,163641.0
2015-09-29 12:15:00,52.54,52.65,52.54,52.55,113854.0,39.7214,39.8046,39.7214,39.729,113854.0
2015-09-29 12:20:00,52.55,52.62,52.54,52.58,59511.0,39.729,39.7819,39.7214,39.7517,59511.0
2015-09-29 12:25:00,52.59,52.65,52.56,52.59,55295.0,39.7592,39.8046,39.7365,39.7592,55295.0
2015-09-29 12:30:00,52.6,52.63,52.54,52.63,49093.0,39.7668,39.7895,39.7214,39.7895,49093.0
2015-09-29 12:35:00,52.64,52.64,52.55,52.6,52372.0,39.797,39.797,39.729,39.7668,52372.0
2015-09-29 12:40:00,52.59,52.63,52.51,52.63,51858.0,39.7592,39.7895,39.6987,39.7895,51858.0
2015-09-29 12:45:00,52.63,52.63,52.55,52.62,141062.0,39.7895,39.7895,39.729,39.7819,141062.0
2015-09-29 12:50:00,52.62,52.67,52.56,52.65,63232.0,39.7819,39.8197,39.7365,39.8046,63232.0
2015-09-29 12:55:00,52.65,52.65,52.51,52.52,58363.0,39.8046,39.8046,39.6987,39.7063,58363.0
2015-09-29 13:00:00,52.53,52.56,52.5,52.52,126904.0,39.7139,39.7365,39.6912,39.7063,126904.0
2015-09-29 13:05:00,52.52,52.56,52.47,52.5,93170.0,39.7063,39.7365,39.6685,39.6912,93170.0
2015-09-29 13:10:00,52.5,52.53,52.47,52.5,75655.0,39.6912,39.7139,39.6685,39.6912,75655.0
2015-09-29 13:15:00,52.5,52.59,52.47,52.58,64677.0,39.6912,39.7592,39.6685,39.7517,64677.0
2015-09-29 13:20:00,52.58,52.62,52.54,52.55,82701.0,39.7517,39.7819,39.7214,39.729,82701.0
2015-09-29 13:25:00,52.55,52.64,52.54,52.62,51657.0,39.729,39.797,39.7214,39.7819,51657.0
2015-09-29 13:30:00,52.63,52.71,52.63,52.66,66243.0,39.7895,39.8499,39.7895,39.8121,66243.0
2015-09-29 13:35:00,52.65,52.68,52.61,52.63,71191.0,39.8046,39.8273,39.7743,39.7895,71191.0
2015-09-29 13:40:00,52.63,52.71,52.63,52.71,50097.0,39.7895,39.8499,39.7895,39.8499,50097.0
2015-09-29 13:45:00,52.71,52.74,52.64,52.67,57737.0,39.8499,39.8726,39.797,39.8197,57737.0
2015-09-29 13:50:00,52.67,52.68,52.62,52.62,36199.0,39.8197,39.8273,39.7819,39.7819,36199.0
2015-09-29 13:55:00,52.63,52.7,52.63,52.69,51517.0,39.7895,39.8424,39.7895,39.8348,51517.0
2015-09-29 14:00:00,52.69,52.7,52.54,52.57,62034.0,39.8348,39.8424,39.7214,39.7441,62034.0
2015-09-29 14:05:00,52.56,52.57,52.51,52.54,63358.0,39.7365,39.7441,39.6987,39.7214,63358.0
2015-09-29 14:10:00,52.55,52.59,52.52,52.56,56136.0,39.729,39.7592,39.7063,39.7365,56136.0
2015-09-29 14:15:00,52.56,52.57,52.5,52.55,67792.0,39.7365,39.7441,39.6912,39.729,67792.0
2015-09-29 14:20:00,52.55,52.59,52.53,52.55,66103.0,39.729,39.7592,39.7139,39.729,66103.0
2015-09-29 14:25:00,52.55,52.69,52.55,52.65,98476.0,39.729,39.8348,39.729,39.8046,98476.0
2015-09-29 14:30:00,52.65,52.69,52.59,52.59,75479.0,39.8046,39.8348,39.7592,39.7592,75479.0
2015-09-29 14:35:00,52.6,52.63,52.52,52.58,88998.0,39.7668,39.7895,39.7063,39.7517,88998.0
2015-09-29 14:40:00,52.57,52.63,52.55,52.55,70703.0,39.7441,39.7895,39.729,39.729,70703.0
2015-09-29 14:45:00,52.56,52.57,52.42,52.43,82704.0,39.7365,39.7441,39.6307,39.6383,82704.0
2015-09-29 14:50:00,52.43,52.49,52.42,52.47,86098.0,39.6383,39.6836,39.6307,39.6685,86098.0
2015-09-29 14:55:00,52.47,52.48,52.4,52.4,91731.0,39.6685,39.6761,39.6156,39.6156,91731.0
2015-09-29 15:00:00,52.4,52.42,52.31,52.39,107924.0,39.6156,39.6307,39.5475,39.608,107924.0
2015-09-29 15:05:00,52.4,52.43,52.33,52.37,209856.0,39.6156,39.6383,39.5627,39.5929,209856.0
2015-09-29 15:10:00,52.37,52.46,52.35,52.42,123730.0,39.5929,39.6609,39.5778,39.6307,123730.0
2015-09-29 15:15:00,52.42,52.48,52.36,52.37,112135.0,39.6307,39.6761,39.5853,39.5929,112135.0
2015-09-29 15:20:00,52.37,52.37,52.24,52.28,220949.0,39.5929,39.5929,39.4946,39.5249,220949.0
2015-09-29 15:25:00,52.27,52.29,52.17,52.2,234235.0,39.5173,39.5324,39.4417,39.4644,234235.0
2015-09-29 15:30:00,52.21,52.39,52.21,52.32,164554.0,39.4719,39.608,39.4719,39.5551,164554.0
2015-09-29 15:35:00,52.32,52.42,52.26,52.29,485444.0,39.5551,39.6307,39.5097,39.5324,485444.0
2015-09-29 15:40:00,52.29,52.3,52.18,52.24,221790.0,39.5324,39.54,39.4493,39.4946,221790.0
2015-09-29 15:45:00,52.24,52.42,52.19,52.41,153776.0,39.4946,39.6307,39.4568,39.6231,153776.0
2015-09-29 15:50:00,52.4,52.46,52.37,52.43,260951.0,39.6156,39.6609,39.5929,39.6383,260951.0
2015-09-29 15:55:00,52.44,52.52,52.41,52.43,416119.0,39.6458,39.7063,39.6231,39.6383,416119.0
2015-09-30 09:30:00,52.99,53.14,52.89,53.01,245443.0,40.0616,40.175,39.986,40.0768,245443.0
2015-09-30 09:35:00,53.0,53.27,53.0,53.26,169829.0,40.0692,40.2733,40.0692,40.2658,169829.0
2015-09-30 09:40:00,53.26,53.33,53.05,53.08,174484.0,40.2658,40.3187,40.107,40.1297,174484.0
2015-09-30 09:45:00,53.08,53.09,52.93,53.07,379994.0,40.1297,40.1372,40.0163,40.1221,379994.0
2015-09-30 09:50:00,53.07,53.18,53.03,53.18,205674.0,40.1221,40.2053,40.0919,40.2053,205674.0
2015-09-30 09:55:00,53.18,53.25,53.15,53.23,160264.0,40.2053,40.2582,40.1826,40.2431,160264.0
2015-09-30 10:00:00,53.23,53.38,53.23,53.36,108014.0,40.2431,40.3565,40.2431,40.3414,108014.0
2015-09-30 10:05:00,53.36,53.56,53.31,53.54,96244.0,40.3414,40.4926,40.3036,40.4774,96244.0
2015-09-30 10:10:00,53.55,53.55,53.47,53.48,205313.0,40.485,40.485,40.4245,40.4321,205313.0
2015-09-30 10:15:00,53.48,53.48,53.41,53.45,152531.0,40.4321,40.4321,40.3792,40.4094,152531.0
2015-09-30 10:20:00,53.45,53.57,53.45,53.5,142022.0,40.4094,40.5001,40.4094,40.4472,142022.0
2015-09-30 10:25:00,53.51,53.52,53.45,53.48,136167.0,40.4548,40.4623,40.4094,40.4321,136167.0
2015-09-30 10:30:00,53.46,53.46,53.35,53.37,80772.0,40.417,40.417,40.3338,40.3489,80772.0
2015-09-30 10:35:00,53.36,53.42,53.35,53.39,121762.0,40.3414,40.3867,40.3338,40.364,121762.0
2015-09-30 10:40:00,53.38,53.45,53.37,53.4,86438.0,40.3565,40.4094,40.3489,40.3716,86438.0
2015-09-30 10:45:00,53.41,53.45,53.39,53.42,83364.0,40.3792,40.4094,40.364,40.3867,83364.0
2015-09-30 10:50:00,53.42,53.45,53.32,53.34,105475.0,40.3867,40.4094,40.3111,40.3262,105475.0
2015-09-30 10:55:00,53.34,53.36,53.29,53.35,82380.0,40.3262,40.3414,40.2884,40.3338,82380.0
2015-09-30 11:00:00,53.34,53.36,53.32,53.33,131988.0,40.3262,40.3414,40.3111,40.3187,131988.0
2015-09-30 11:05:00,53.34,53.34,53.23,53.23,97238.0,40.3262,40.3262,40.2431,40.2431,97238.0
2015-09-30 11:10:00,53.23,53.31,53.22,53.3,112758.0,40.2431,40.3036,40.2355,40.296,112758.0
2015-09-30 11:15:00,53.3,53.35,53.28,53.31,72429.0,40.296,40.3338,40.2809,40.3036,72429.0
2015-09-30 11:20:00,53.32,53.34,53.23,53.24,91152.0,40.3111,40.3262,40.2431,40.2506,91152.0
2015-09-30 11:25:00,53.25,53.34,53.23,53.33,59434.0,40.2582,40.3262,40.2431,40.3187,59434.0
2015-09-30 11:30:00,53.33,53.36,53.29,53.35,57060.0,40.3187,40.3414,40.2884,40.3338,57060.0
2015-09-30 11:35:00,53.35,53.35,53.23,53.25,73783.0,40.3338,40.3338,40.2431,40.2582,73783.0
2015-09-30 11:40:00,53.24,53.26,53.2,53.22,558125.0,40.2506,40.2658,40.2204,40.2355,558125.0
2015-09-30 11:45:00,53.22,53.27,53.19,53.2,116496.0,40.2355,40.2733,40.2128,40.2204,116496.0
2015-09-30 11:50:00,53.19,53.21,53.13,53.16,202556.0,40.2128,40.228,40.1675,40.1902,202556.0
2015-09-30 11:55:00,53.15,53.21,53.1,53.2,77396.0,40.1826,40.228,40.1448,40.2204,77396.0
2015-09-30 12:00:00,53.2,53.3,53.19,53.28,133686.0,40.2204,40.296,40.2128,40.2809,133686.0
2015-09-30 12:05:00,53.28,53.29,53.25,53.26,226705.0,40.2809,40.2884,40.2582,40.2658,226705.0
2015-09-30 12:10:00,53.27,53.31,53.25,53.26,83394.0,40.2733,40.3036,40.2582,40.2658,83394.0
2015-09-30 12:15:00,53.25,53.3,53.25,53.3,96250.0,40.2582,40.296,40.2582,40.296,96250.0
2015-09-30 12:20:00,53.3,53.34,53.28,53.33,86988.0,40.296,40.3262,40.2809,40.3187,86988.0
2015-09-30 12:25:00,53.34,53.46,53.33,53.45,70877.0,40.3262,40.417,40.3187,40.4094,70877.0
2015-09-30 12:30:00,53.46,53.57,53.43,53.57,99945.0,40.417,40.5001,40.3943,40.5001,99945.0
2015-09-30 12:35:00,53.57,53.58,53.54,53.57,92783.0,40.5001,40.5077,40.4774,40.5001,92783.0
2015-09-30 12:40:00,53.56,53.57,53.52,53.53,78551.0,40.4926,40.5001,40.4623,40.4699,78551.0
2015-09-30 12:45:00,53.54,53.54,53.33,53.36,130693.0,40.4774,40.4774,40.3187,40.3414,130693.0
2015-09-30 12:50:00,53.37,53.43,53.36,53.42,70872.0,40.3489,40.3943,40.3414,40.3867,70872.0
2015-09-30 12:55:00,53.41,53.44,53.37,53.4,58140.0,40.3792,40.4018,40.3489,40.3716,58140.0
2015-09-30 13:00:00,53.4,53.48,53.39,53.47,57029.0,40.3716,40.4321,40.364,40.4245,57029.0
2015-09-30 13:05:00,53.47,53.51,53.45,53.5,87172.0,40.4245,40.4548,40.4094,40.4472,87172.0
2015-09-30 13:10:00,53.5,53.55,53.5,53.53,94691.0,40.4472,40.485,40.4472,40.4699,94691.0
2015-09-30 13:15:00,53.54,53.66,53.54,53.66,68914.0,40.4774,40.5682,40.4774,40.5682,68914.0
2015-09-30 13:20:00,53.65,53.66,53.61,53.65,93695.0,40.5606,40.5682,40.5304,40.5606,93695.0
2015-09-30 13:25:00,53.65,53.69,53.63,53.68,79152.0,40.5606,40.5908,40.5455,40.5833,79152.0
2015-09-30 13:30:00,53.68,53.72,53.66,53.66,121484.0,40.5833,40.6135,40.5682,40.5682,121484.0
2015-09-30 13:35:00,53.67,53.74,53.64,53.7,115074.0,40.5757,40.6286,40.553,40.5984,115074.0
2015-09-30 13:40:00,53.7,53.8,53.69,53.78,77757.0,40.5984,40.674,40.5908,40.6589,77757.0
2015-09-30 13:45:00,53.79,53.81,53.7,53.72,69834.0,40.6665,40.6816,40.5984,40.6135,69834.0
2015-09-30 13:50:00,53.72,53.81,53.7,53.78,70079.0,40.6135,40.6816,40.5984,40.6589,70079.0
2015-09-30 13:55:00,53.79,53.8,53.73,53.73,59997.0,40.6665,40.674,40.6211,40.6211,59997.0
2015-09-30 14:00:00,53.73,53.74,53.66,53.68,71328.0,40.6211,40.6286,40.5682,40.5833,71328.0
2015-09-30 14:05:00,53.67,53.68,53.58,53.59,69226.0,40.5757,40.5833,40.5077,40.5152,69226.0
2015-09-30 14:10:00,53.58,53.59,53.52,53.56,83005.0,40.5077,40.5152,40.4623,40.4926,83005.0
2015-09-30 14:15:00,53.56,53.64,53.53,53.64,79546.0,40.4926,40.553,40.4699,40.553,79546.0
2015-09-30 14:20:00,53.64,53.66,53.6,53.65,77326.0,40.553,40.5682,40.5228,40.5606,77326.0
2015-09-30 14:25:00,53.65,53.66,53.59,53.64,53253.0,40.5606,40.5682,40.5152,40.553,53253.0
2015-09-30 14:30:00,53.65,53.68,53.54,53.54,98099.0,40.5606,40.5833,40.4774,40.4774,98099.0
2015-09-30 14:35:00,53.54,53.56,53.51,53.53,86107.0,40.4774,40.4926,40.4548,40.4699,86107.0
2015-09-30 14:40:00,53.52,53.63,53.51,53.59,66193.0,40.4623,40.5455,40.4548,40.5152,66193.0
2015-09-30 14:45:00,53.58,53.61,53.54,53.56,118540.0,40.5077,40.5304,40.4774,40.4926,118540.0
2015-09-30 14:50:00,53.55,53.57,53.5,53.56,105998.0,40.485,40.5001,40.4472,40.4926,105998.0
2015-09-30 14:55:00,53.55,53.62,53.54,53.59,76423.0,40.485,40.5379,40.4774,40.5152,76423.0
2015-09-30 15:00:00,53.58,53.64,53.48,53.48,108129.0,40.5077,40.553,40.4321,40.4321,108129.0
2015-09-30 15:05:00,53.49,53.54,53.45,53.51,118680.0,40.4396,40.4774,40.4094,40.4548,118680.0
2015-09-30 15:10:00,53.51,53.56,53.47,53.52,89435.0,40.4548,40.4926,40.4245,40.4623,89435.0
2015-09-30 15:15:00,53.51,53.55,53.45,53.54,111812.0,40.4548,40.485,40.4094,40.4774,111812.0
2015-09-30 15:20:00,53.54,53.6,53.51,53.51,187972.0,40.4774,40.5228,40.4548,40.4548,187972.0
2015-09-30 15:25:00,53.51,53.63,53.51,53.59,132117.0,40.4548,40.5455,40.4548,40.5152,132117.0
2015-09-30 15:30:00,53.59,53.64,53.58,53.63,155682.0,40.5152,40.553,40.5077,40.5455,155682.0
2015-09-30 15:35:00,53.63,53.66,53.58,53.63,238126.0,40.5455,40.5682,40.5077,40.5455,238126.0
2015-09-30 15:40:00,53.62,53.71,53.61,53.68,139523.0,40.5379,40.606,40.5304,40.5833,139523.0
2015-09-30 15:45:00,53.67,53.7,53.61,53.66,220689.0,40.5757,40.5984,40.5304,40.5682,220689.0
2015-09-30 15:50:00,53.67,53.72,53.66,53.7,346107.0,40.5757,40.6135,40.5682,40.5984,346107.0
2015-09-30 15:55:00,53.71,53.8,53.7,53.73,1020180.0,40.606,40.674,40.5984,40.6211,1020180.0
2015-10-01 09:30:00,53.6,53.77,53.41,53.77,264111.0,40.5228,40.6513,40.3792,40.6513,264111.0
2015-10-01 09:35:00,53.78,53.82,53.64,53.67,158054.0,40.6589,40.6891,40.553,40.5757,158054.0
2015-10-01 09:40:00,53.67,53.82,53.65,53.66,108535.0,40.5757,40.6891,40.5606,40.5682,108535.0
2015-10-01 09:45:00,53.66,53.76,53.63,53.72,119115.0,40.5682,40.6438,40.5455,40.6135,119115.0
2015-10-01 09:50:00,53.72,53.76,53.68,53.68,106779.0,40.6135,40.6438,40.5833,40.5833,106779.0
2015-10-01 09:55:00,53.68,53.71,53.59,53.64,149914.0,40.5833,40.606,40.5152,40.553,149914.0
2015-10-01 10:00:00,53.63,53.71,53.47,53.6,150393.0,40.5455,40.606,40.4245,40.5228,150393.0
2015-10-01 10:05:00,53.61,53.75,53.59,53.74,187805.0,40.5304,40.6362,40.5152,40.6286,187805.0
2015-10-01 10:10:00,53.73,53.76,53.57,53.61,107498.0,40.6211,40.6438,40.5001,40.5304,107498.0
2015-10-01 10:15:00,53.61,53.76,53.6,53.68,101490.0,40.5304,40.6438,40.5228,40.5833,101490.0
2015-10-01 10:20:00,53.68,53.73,53.57,53.58,144822.0,40.5833,40.6211,40.5001,40.5077,144822.0
2015-10-01 10:25:00,53.58,53.73,53.55,53.7,107411.0,40.5077,40.6211,40.485,40.5984,107411.0
2015-10-01 10:30:00,53.71,53.75,53.56,53.56,130244.0,40.606,40.6362,40.4926,40.4926,130244.0
2015-10-01 10:35:00,53.56,53.61,53.48,53.59,125963.0,40.4926,40.5304,40.4321,40.5152,125963.0
2015-10-01 10:40:00,53.6,53.6,53.44,53.48,144593.0,40.5228,40.5228,40.4018,40.4321,144593.0
2015-10-01 10:45:00,53.48,53.56,53.46,53.53,99410.0,40.4321,40.4926,40.417,40.4699,99410.0
2015-10-01 10:50:00,53.52,53.54,53.44,53.47,75414.0,40.4623,40.4774,40.4018,40.4245,75414.0
2015-10-01 10:55:00,53.46,53.54,53.46,53.48,103097.0,40.417,40.4774,40.417,40.4321,103097.0
2015-10-01 11:00:00,53.48,53.5,53.43,53.47,107246.0,40.4321,40.4472,40.3943,40.4245,107246.0
2015-10-01 11:05:00,53.48,53.55,53.43,53.53,86931.0,40.4321,40.485,40.3943,40.4699,86931.0
2015-10-01 11:10:00,53.54,53.59,53.5,53.51,96364.0,40.4774,40.5152,40.4472,40.4548,96364.0
2015-10-01 11:15:00,53.51,53.56,53.48,53.49,109912.0,40.4548,40.4926,40.4321,40.4396,109912.0
2015-10-01 11:20:00,53.5,53.58,53.42,53.54,105075.0,40.4472,40.5077,40.3867,40.4774,105075.0
2015-10-01 11:25:00,53.54,53.65,53.52,53.57,92175.0,40.4774,40.5606,40.4623,40.5001,92175.0
2015-10-01 11:30:00,53.58,53.62,53.47,53.47,64222.0,40.5077,40.5379,40.4245,40.4245,64222.0
2015-10-01 11:35:00,53.48,53.5,53.41,53.5,64209.0,40.4321,40.4472,40.3792,40.4472,64209.0
2015-10-01 11:40:00,53.49,53.58,53.48,53.55,128686.0,40.4396,40.5077,40.4321,40.485,128686.0
2015-10-01 11:45:00,53.55,53.55,53.43,53.46,85646.0,40.485,40.485,40.3943,40.417,85646.0
2015-10-01 11:50:00,53.45,53.46,53.3,53.32,107118.0,40.4094,40.417,40.296,40.3111,107118.0
2015-10-01 11:55:00,53.31,53.33,53.24,53.27,71889.0,40.3036,40.3187,40.2506,40.2733,71889.0
2015-10-01 12:00:00,53.27,53.29,53.21,53.25,62477.0,40.2733,40.2884,40.228,40.2582,62477.0
2015-10-01 12:05:00,53.24,53.24,53.1,53.13,81201.0,40.2506,40.2506,40.1448,40.1675,81201.0
2015-10-01 12:10:00,53.14,53.21,53.11,53.19,49362.0,40.175,40.228,40.1524,40.2128,49362.0
2015-10-01 12:15:00,53.19,53.23,53.16,53.17,65545.0,40.2128,40.2431,40.1902,40.1977,65545.0
2015-10-01 12:20:00,53.17,53.17,53.09,53.11,123418.0,40.1977,40.1977,40.1372,40.1524,123418.0
2015-10-01 12:25:00,53.1,53.24,53.1,53.21,43499.0,40.1448,40.2506,40.1448,40.228,43499.0
2015-10-01 12:30:00,53.2,53.28,53.19,53.25,54819.0,40.2204,40.2809,40.2128,40.2582,54819.0
2015-10-01 12:35:00,53.25,53.26,53.2,53.23,62457.0,40.2582,40.2658,40.2204,40.2431,62457.0
2015-10-01 12:40:00,53.22,53.23,53.19,53.22,47813.0,40.2355,40.2431,40.2128,40.2355,47813.0
2015-10-01 12:45:00,53.22,53.22,53.15,53.17,61323.0,40.2355,40.2355,40.1826,40.1977,61323.0
2015-10-01 12:50:00,53.17,53.19,53.14,53.16,48969.0,40.1977,40.2128,40.175,40.1902,48969.0
2015-10-01 12:55:00,53.16,53.22,53.16,53.18,64161.0,40.1902,40.2355,40.1902,40.2053,64161.0
2015-10-01 13:00:00,53.18,53.19,53.1,53.11,57446.0,40.2053,40.2128,40.1448,40.1524,57446.0
2015-10-01 13:05:00,53.12,53.13,53.09,53.13,51292.0,40.1599,40.1675,40.1372,40.1675,51292.0
2015-10-01 13:10:00,53.13,53.15,53.05,53.06,72047.0,40.1675,40.1826,40.107,40.1146,72047.0
2015-10-01 13:15:00,53.06,53.18,53.06,53.15,62862.0,40.1146,40.2053,40.1146,40.1826,62862.0
2015-10-01 13:20:00,53.15,53.16,53.06,53.08,61865.0,40.1826,40.1902,40.1146,40.1297,61865.0
2015-10-01 13:25:00,53.08,53.11,53.03,53.06,61306.0,40.1297,40.1524,40.0919,40.1146,61306.0
2015-10-01 13:30:00,53.07,53.12,53.05,53.12,83888.0,40.1221,40.1599,40.107,40.1599,83888.0
2015-10-01 13:35:00,53.12,53.17,53.09,53.11,62841.0,40.1599,40.1977,40.1372,40.1524,62841.0
2015-10-01 13:40:00,53.11,53.11,53.05,53.07,51693.0,40.1524,40.1524,40.107,40.1221,51693.0
2015-10-01 13:45:00,53.07,53.13,53.05,53.13,47332.0,40.1221,40.1675,40.107,40.1675,47332.0
2015-10-01 13:50:00,53.12,53.13,53.06,53.1,82825.0,40.1599,40.1675,40.1146,40.1448,82825.0
2015-10-01 13:55:00,53.1,53.16,53.1,53.13,76244.0,40.1448,40.1902,40.1448,40.1675,76244.0
2015-10-01 14:00:00,53.13,53.14,53.07,53.09,69440.0,40.1675,40.175,40.1221,40.1372,69440.0
2015-10-01 14:05:00,53.09,53.24,53.08,53.22,89134.0,40.1372,40.2506,40.1297,40.2355,89134.0
2015-10-01 14:10:00,53.21,53.26,53.21,53.21,98453.0,40.228,40.2658,40.228,40.228,98453.0
2015-10-01 14:15:00,53.22,53.25,53.19,53.19,71377.0,40.2355,40.2582,40.2128,40.2128,71377.0
2015-10-01 14:20:00,53.19,53.21,53.12,53.17,84906.0,40.2128,40.228,40.1599,40.1977,84906.0
2015-10-01 14:25:00,53.17,53.17,53.12,53.17,56822.0,40.1977,40.1977,40.1599,40.1977,56822.0
2015-10-01 14:30:00,53.17,53.24,53.17,53.21,84662.0,40.1977,40.2506,40.1977,40.228,84662.0
2015-10-01 14:35:00,53.21,53.23,53.17,53.22,88931.0,40.228,40.2431,40.1977,40.2355,88931.0
2015-10-01 14:40:00,53.22,53.26,53.16,53.19,108136.0,40.2355,40.2658,40.1902,40.2128,108136.0
2015-10-01 14:45:00,53.19,53.23,53.13,53.14,83135.0,40.2128,40.2431,40.1675,40.175,83135.0
2015-10-01 14:50:00,53.14,53.21,53.13,53.2,95592.0,40.175,40.228,40.1675,40.2204,95592.0
2015-10-01 14:55:00,53.19,53.27,53.19,53.24,142693.0,40.2128,40.2733,40.2128,40.2506,142693.0
2015-10-01 15:00:00,53.24,53.3,53.22,53.23,84163.0,40.2506,40.296,40.2355,40.2431,84163.0
2015-10-01 15:05:00,53.22,53.24,53.14,53.17,110014.0,40.2355,40.2506,40.175,40.1977,110014.0
2015-10-01 15:10:00,53.18,53.23,53.16,53.23,98211.0,40.2053,40.2431,40.1902,40.2431,98211.0
2015-10-01 15:15:00,53.23,53.24,53.16,53.19,114084.0,40.2431,40.2506,40.1902,40.2128,114084.0
2015-10-01 15:20:00,53.19,53.19,53.11,53.15,121408.0,40.2128,40.2128,40.1524,40.1826,121408.0
2015-10-01 15:25:00,53.16,53.19,53.08,53.12,146374.0,40.1902,40.2128,40.1297,40.1599,146374.0
2015-10-01 15:30:00,53.12,53.12,53.07,53.1,146773.0,40.1599,40.1599,40.1221,40.1448,146773.0
2015-10-01 15:35:00,53.1,53.11,53.0,53.02,167563.0,40.1448,40.1524,40.0692,40.0843,167563.0
2015-10-01 15:40:00,53.02,53.06,53.02,53.03,97368.0,40.0843,40.1146,40.0843,40.0919,97368.0
2015-10-01 15:45:00,53.03,53.18,53.03,53.16,231459.0,40.0919,40.2053,40.0919,40.1902,231459.0
2015-10-01 15:50:00,53.15,53.2,53.13,53.16,292911.0,40.1826,40.2204,40.1675,40.1902,292911.0
2015-10-01 15:55:00,53.15,53.25,53.14,53.19,455958.0,40.1826,40.2582,40.175,40.2128,455958.0
2015-10-02 09:30:00,53.07,53.48,53.0,53.28,415903.0,40.1221,40.4321,40.0692,40.2809,415903.0
2015-10-02 09:35:00,53.26,53.41,53.16,53.32,195116.0,40.2658,40.3792,40.1902,40.3111,195116.0
2015-10-02 09:40:00,53.32,53.41,53.24,53.32,140407.0,40.3111,40.3792,40.2506,40.3111,140407.0
2015-10-02 09:45:00,53.31,53.32,53.17,53.27,127551.0,40.3036,40.3111,40.1977,40.2733,127551.0
2015-10-02 09:50:00,53.26,53.34,53.12,53.34,97775.0,40.2658,40.3262,40.1599,40.3262,97775.0
2015-10-02 09:55:00,53.34,53.64,53.34,53.61,186273.0,40.3262,40.553,40.3262,40.5304,186273.0
2015-10-02 10:00:00,53.6,53.6,53.46,53.46,125470.0,40.5228,40.5228,40.417,40.417,125470.0
2015-10-02 10:05:00,53.46,53.61,53.42,53.61,111523.0,40.417,40.5304,40.3867,40.5304,111523.0
2015-10-02 10:10:00,53.62,53.71,53.51,53.62,150932.0,40.5379,40.606,40.4548,40.5379,150932.0
2015-10-02 10:15:00,53.64,53.95,53.63,53.95,353001.0,40.553,40.7874,40.5455,40.7874,353001.0
2015-10-02 10:20:00,53.95,54.02,53.89,53.9,225370.0,40.7874,40.8403,40.7421,40.7496,225370.0
2015-10-02 10:25:00,53.9,53.9,53.74,53.78,159114.0,40.7496,40.7496,40.6286,40.6589,159114.0
2015-10-02 10:30:00,53.78,53.85,53.73,53.84,128772.0,40.6589,40.7118,40.6211,40.7043,128772.0
2015-10-02 10:35:00,53.84,53.99,53.82,53.98,180465.0,40.7043,40.8177,40.6891,40.8101,180465.0
2015-10-02 10:40:00,53.98,54.12,53.97,54.05,219842.0,40.8101,40.9159,40.8025,40.863,219842.0
2015-10-02 10:45:00,54.05,54.05,53.9,54.01,139773.0,40.863,40.863,40.7496,40.8328,139773.0
2015-10-02 10:50:00,54.02,54.02,53.93,53.97,91058.0,40.8403,40.8403,40.7723,40.8025,91058.0
2015-10-02 10:55:00,53.97,54.1,53.97,54.1,131718.0,40.8025,40.9008,40.8025,40.9008,131718.0
2015-10-02 11:00:00,54.09,54.15,54.05,54.1,151886.0,40.8933,40.9386,40.863,40.9008,151886.0
2015-10-02 11:05:00,54.11,54.14,54.06,54.11,94201.0,40.9084,40.9311,40.8706,40.9084,94201.0
2015-10-02 11:10:00,54.1,54.12,54.06,54.08,68861.0,40.9008,40.9159,40.8706,40.8857,68861.0
2015-10-02 11:15:00,54.08,54.09,54.0,54.03,81645.0,40.8857,40.8933,40.8252,40.8479,81645.0
2015-10-02 11:20:00,54.02,54.06,53.94,53.95,179726.0,40.8403,40.8706,40.7799,40.7874,179726.0
2015-10-02 11:25:00,53.95,54.09,53.94,54.08,92567.0,40.7874,40.8933,40.7799,40.8857,92567.0
2015-10-02 11:30:00,54.09,54.24,54.07,54.23,175360.0,40.8933,41.0067,40.8781,40.9991,175360.0
2015-10-02 11:35:00,54.23,54.32,54.09,54.09,161967.0,40.9991,41.0671,40.8933,40.8933,161967.0
2015-10-02 11:40:00,54.1,54.11,54.0,54.03,109508.0,40.9008,40.9084,40.8252,40.8479,109508.0
2015-10-02 11:45:00,54.04,54.09,54.02,54.03,61599.0,40.8555,40.8933,40.8403,40.8479,61599.0
2015-10-02 11:50:00,54.03,54.1,53.98,54.1,73165.0,40.8479,40.9008,40.8101,40.9008,73165.0
2015-10-02 11:55:00,54.11,54.11,54.05,54.09,66551.0,40.9084,40.9084,40.863,40.8933,66551.0
2015-10-02 12:00:00,54.09,54.18,54.06,54.09,84909.0,40.8933,40.9613,40.8706,40.8933,84909.0
2015-10-02 12:05:00,54.09,54.16,54.07,54.15,61403.0,40.8933,40.9462,40.8781,40.9386,61403.0
2015-10-02 12:10:00,54.15,54.25,54.15,54.23,106166.0,40.9386,41.0142,40.9386,40.9991,106166.0
2015-10-02 12:15:00,54.24,54.29,54.23,54.27,83924.0,41.0067,41.0445,40.9991,41.0293,83924.0
2015-10-02 12:20:00,54.26,54.29,54.22,54.25,72684.0,41.0218,41.0445,40.9915,41.0142,72684.0
2015-10-02 12:25:00,54.25,54.29,54.24,54.28,59072.0,41.0142,41.0445,41.0067,41.0369,59072.0
2015-10-02 12:30:00,54.28,54.44,54.28,54.3,137405.0,41.0369,41.1579,41.0369,41.052,137405.0
2015-10-02 12:35:00,54.31,54.33,54.26,54.26,88330.0,41.0596,41.0747,41.0218,41.0218,88330.0
2015-10-02 12:40:00,54.27,54.32,54.24,54.28,55076.0,41.0293,41.0671,41.0067,41.0369,55076.0
2015-10-02 12:45:00,54.29,54.43,54.28,54.41,73788.0,41.0445,41.1503,41.0369,41.1352,73788.0
2015-10-02 12:50:00,54.42,54.59,54.41,54.51,251660.0,41.1427,41.2713,41.1352,41.2108,251660.0
2015-10-02 12:55:00,54.51,54.61,54.5,54.56,97376.0,41.2108,41.2864,41.2032,41.2486,97376.0
2015-10-02 13:00:00,54.57,54.63,54.51,54.6,128332.0,41.2561,41.3015,41.2108,41.2788,128332.0
2015-10-02 13:05:00,54.61,54.72,54.61,54.7,105404.0,41.2864,41.3696,41.2864,41.3544,105404.0
2015-10-02 13:10:00,54.69,54.74,54.61,54.66,204246.0,41.3469,41.3847,41.2864,41.3242,204246.0
2015-10-02 13:15:00,54.66,54.69,54.62,54.62,83653.0,41.3242,41.3469,41.2939,41.2939,83653.0
2015-10-02 13:20:00,54.63,54.66,54.51,54.52,109072.0,41.3015,41.3242,41.2108,41.2183,109072.0
2015-10-02 13:25:00,54.52,54.59,54.5,54.54,61411.0,41.2183,41.2713,41.2032,41.2335,61411.0
2015-10-02 13:30:00,54.54,54.58,54.53,54.54,107813.0,41.2335,41.2637,41.2259,41.2335,107813.0
2015-10-02 13:35:00,54.55,54.59,54.45,54.46,120642.0,41.241,41.2713,41.1654,41.173,120642.0
2015-10-02 13:40:00,54.47,54.51,54.4,54.5,114897.0,41.1805,41.2108,41.1276,41.2032,114897.0
2015-10-02 13:45:00,54.5,54.59,54.49,54.56,72726.0,41.2032,41.2713,41.1957,41.2486,72726.0
2015-10-02 13:50:00,54.56,54.6,54.48,54.49,63379.0,41.2486,41.2788,41.1881,41.1957,63379.0
2015-10-02 13:55:00,54.48,54.51,54.42,54.43,69791.0,41.1881,41.2108,41.1427,41.1503,69791.0
2015-10-02 14:00:00,54.43,54.48,54.4,54.48,54714.0,41.1503,41.1881,41.1276,41.1881,54714.0
2015-10-02 14:05:00,54.49,54.55,54.44,54.55,232846.0,41.1957,41.241,41.1579,41.241,232846.0
2015-10-02 14:10:00,54.54,54.55,54.37,54.4,115463.0,41.2335,41.241,41.1049,41.1276,115463.0
2015-10-02 14:15:00,54.39,54.39,54.31,54.34,86029.0,41.1201,41.1201,41.0596,41.0823,86029.0
2015-10-02 14:20:00,54.34,54.46,54.3,54.45,52602.0,41.0823,41.173,41.052,41.1654,52602.0
2015-10-02 14:25:00,54.45,54.52,54.44,54.49,69556.0,41.1654,41.2183,41.1579,41.1957,69556.0
2015-10-02 14:30:00,54.49,54.55,54.47,54.47,65929.0,41.1957,41.241,41.1805,41.1805,65929.0
2015-10-02 14:35:00,54.47,54.55,54.46,54.55,59260.0,41.1805,41.241,41.173,41.241,59260.0
2015-10-02 14:40:00,54.55,54.56,54.48,54.55,125792.0,41.241,41.2486,41.1881,41.241,125792.0
2015-10-02 14:45:00,54.56,54.57,54.53,54.55,113357.0,41.2486,41.2561,41.2259,41.241,113357.0
2015-10-02 14:50:00,54.55,54.59,54.51,54.57,119641.0,41.241,41.2713,41.2108,41.2561,119641.0
2015-10-02 14:55:00,54.57,54.6,54.51,54.54,99758.0,41.2561,41.2788,41.2108,41.2335,99758.0
2015-10-02 15:00:00,54.54,54.59,54.48,54.58,118505.0,41.2335,41.2713,41.1881,41.2637,118505.0
2015-10-02 15:05:00,54.59,54.7,54.57,54.69,142519.0,41.2713,41.3544,41.2561,41.3469,142519.0
2015-10-02 15:10:00,54.69,54.73,54.65,54.71,184423.0,41.3469,41.3771,41.3166,41.362,184423.0
2015-10-02 15:15:00,54.71,54.89,54.71,54.88,181120.0,41.362,41.4981,41.362,41.4905,181120.0
2015-10-02 15:20:00,54.87,54.91,54.81,54.86,230031.0,41.483,41.5132,41.4376,41.4754,230031.0
2015-10-02 15:25:00,54.86,55.0,54.86,54.99,203736.0,41.4754,41.5812,41.4754,41.5737,203736.0
2015-10-02 15:30:00,54.99,55.06,54.97,55.03,296512.0,41.5737,41.6266,41.5586,41.6039,296512.0
2015-10-02 15:35:00,55.03,55.11,55.0,55.04,194792.0,41.6039,41.6644,41.5812,41.6115,194792.0
2015-10-02 15:40:00,55.04,55.06,55.01,55.05,219793.0,41.6115,41.6266,41.5888,41.619,219793.0
2015-10-02 15:45:00,55.05,55.13,55.04,55.13,216161.0,41.619,41.6795,41.6115,41.6795,216161.0
2015-10-02 15:50:00,55.12,55.15,55.08,55.08,505756.0,41.672,41.6946,41.6417,41.6417,505756.0
2015-10-02 15:55:00,55.09,55.12,55.02,55.08,894409.0,41.6493,41.672,41.5964,41.6417,894409.0
2015-10-05 09:30:00,55.58,55.83,55.57,55.76,389637.0,42.0197,42.2087,42.0122,42.1558,389637.0
2015-10-05 09:35:00,55.75,55.96,55.75,55.95,207035.0,42.1483,42.307,42.1483,42.2995,207035.0
2015-10-05 09:40:00,55.96,55.96,55.89,55.9,195394.0,42.307,42.307,42.2541,42.2617,195394.0
2015-10-05 09:45:00,55.91,56.06,55.91,56.02,225628.0,42.2692,42.3826,42.2692,42.3524,225628.0
2015-10-05 09:50:00,56.03,56.09,56.0,56.04,224979.0,42.3599,42.4053,42.3373,42.3675,224979.0
2015-10-05 09:55:00,56.04,56.12,56.02,56.08,146663.0,42.3675,42.428,42.3524,42.3977,146663.0
2015-10-05 10:00:00,56.07,56.13,56.03,56.11,151612.0,42.3902,42.4355,42.3599,42.4204,151612.0
2015-10-05 10:05:00,56.11,56.17,56.09,56.16,99833.0,42.4204,42.4658,42.4053,42.4582,99833.0
2015-10-05 10:10:00,56.15,56.19,56.07,56.08,152117.0,42.4507,42.4809,42.3902,42.3977,152117.0
2015-10-05 10:15:00,56.08,56.08,55.88,55.96,153485.0,42.3977,42.3977,42.2465,42.307,153485.0
2015-10-05 10:20:00,55.96,56.16,55.96,56.14,123609.0,42.307,42.4582,42.307,42.4431,123609.0
2015-10-05 10:25:00,56.13,56.18,56.08,56.17,105141.0,42.4355,42.4733,42.3977,42.4658,105141.0
2015-10-05 10:30:00,56.17,56.21,56.12,56.12,101998.0,42.4658,42.496,42.428,42.428,101998.0
2015-10-05 10:35:00,56.13,56.22,56.12,56.22,82726.0,42.4355,42.5036,42.428,42.5036,82726.0
2015-10-05 10:40:00,56.21,56.23,56.12,56.17,127175.0,42.496,42.5111,42.428,42.4658,127175.0
2015-10-05 10:45:00,56.16,56.17,56.08,56.08,73150.0,42.4582,42.4658,42.3977,42.3977,73150.0
2015-10-05 10:50:00,56.09,56.14,56.0,56.13,118420.0,42.4053,42.4431,42.3373,42.4355,118420.0
2015-10-05 10:55:00,56.13,56.19,56.08,56.11,78545.0,42.4355,42.4809,42.3977,42.4204,78545.0
2015-10-05 11:00:00,56.1,56.19,56.09,56.14,77147.0,42.4129,42.4809,42.4053,42.4431,77147.0
2015-10-05 11:05:00,56.14,56.2,56.14,56.16,68920.0,42.4431,42.4885,42.4431,42.4582,68920.0
2015-10-05 11:10:00,56.16,56.19,56.08,56.09,62761.0,42.4582,42.4809,42.3977,42.4053,62761.0
2015-10-05 11:15:00,56.1,56.1,56.01,56.03,67830.0,42.4129,42.4129,42.3448,42.3599,67830.0
2015-10-05 11:20:00,56.03,56.17,56.01,56.17,84400.0,42.3599,42.4658,42.3448,42.4658,84400.0
2015-10-05 11:25:00,56.16,56.18,56.1,56.11,67931.0,42.4582,42.4733,42.4129,42.4204,67931.0
2015-10-05 11:30:00,56.11,56.18,56.03,56.06,108565.0,42.4204,42.4733,42.3599,42.3826,108565.0
2015-10-05 11:35:00,56.06,56.1,55.97,55.97,89984.0,42.3826,42.4129,42.3146,42.3146,89984.0
2015-10-05 11:40:00,55.98,56.03,55.96,55.97,93836.0,42.3221,42.3599,42.307,42.3146,93836.0
2015-10-05 11:45:00,55.97,56.02,55.97,55.97,91411.0,42.3146,42.3524,42.3146,42.3146,91411.0
2015-10-05 11:50:00,55.97,55.98,55.94,55.96,84012.0,42.3146,42.3221,42.2919,42.307,84012.0
2015-10-05 11:55:00,55.96,56.02,55.95,55.99,74240.0,42.307,42.3524,42.2995,42.3297,74240.0
2015-10-05 12:00:00,55.99,55.99,55.83,55.85,171098.0,42.3297,42.3297,42.2087,42.2239,171098.0
2015-10-05 12:05:00,55.85,55.88,55.82,55.84,125872.0,42.2239,42.2465,42.2012,42.2163,125872.0
2015-10-05 12:10:00,55.85,55.85,55.71,55.75,122936.0,42.2239,42.2239,42.118,42.1483,122936.0
2015-10-05 12:15:00,55.75,55.83,55.72,55.8,99468.0,42.1483,42.2087,42.1256,42.1861,99468.0
2015-10-05 12:20:00,55.8,55.81,55.73,55.74,79902.0,42.1861,42.1936,42.1331,42.1407,79902.0
2015-10-05 12:25:00,55.74,55.77,55.69,55.77,69661.0,42.1407,42.1634,42.1029,42.1634,69661.0
2015-10-05 12:30:00,55.77,55.87,55.77,55.87,71806.0,42.1634,42.239,42.1634,42.239,71806.0
2015-10-05 12:35:00,55.88,55.92,55.84,55.91,61316.0,42.2465,42.2768,42.2163,42.2692,61316.0
2015-10-05 12:40:00,55.91,55.96,55.91,55.96,54561.0,42.2692,42.307,42.2692,42.307,54561.0
2015-10-05 12:45:00,55.97,55.99,55.95,55.96,108980.0,42.3146,42.3297,42.2995,42.307,108980.0
2015-10-05 12:50:00,55.97,55.98,55.9,55.92,72605.0,42.3146,42.3221,42.2617,42.2768,72605.0
2015-10-05 12:55:00,55.92,55.96,55.9,55.92,58989.0,42.2768,42.307,42.2617,42.2768,58989.0
2015-10-05 13:00:00,55.92,55.93,55.86,55.89,64509.0,42.2768,42.2843,42.2314,42.2541,64509.0
2015-10-05 13:05:00,55.89,55.94,55.88,55.93,66602.0,42.2541,42.2919,42.2465,42.2843,66602.0
2015-10-05 13:10:00,55.94,56.03,55.93,56.01,81405.0,42.2919,42.3599,42.2843,42.3448,81405.0
2015-10-05 13:15:00,56.01,56.07,56.0,56.03,67957.0,42.3448,42.3902,42.3373,42.3599,67957.0
2015-10-05 13:20:00,56.04,56.08,56.04,56.07,51608.0,42.3675,42.3977,42.3675,42.3902,51608.0
2015-10-05 13:25:00,56.08,56.15,56.08,56.14,83912.0,42.3977,42.4507,42.3977,42.4431,83912.0
2015-10-05 13:30:00,56.14,56.15,56.09,56.11,79013.0,42.4431,42.4507,42.4053,42.4204,79013.0
2015-10-05 13:35:00,56.12,56.23,56.11,56.21,79592.0,42.428,42.5111,42.4204,42.496,79592.0
2015-10-05 13:40:00,56.21,56.22,56.1,56.12,62001.0,42.496,42.5036,42.4129,42.428,62001.0
2015-10-05 13:45:00,56.12,56.17,56.11,56.16,75762.0,42.428,42.4658,42.4204,42.4582,75762.0
2015-10-05 13:50:00,56.15,56.17,56.11,56.16,44437.0,42.4507,42.4658,42.4204,42.4582,44437.0
2015-10-05 13:55:00,56.16,56.25,56.16,56.25,158919.0,42.4582,42.5263,42.4582,42.5263,158919.0
2015-10-05 14:00:00,56.25,56.26,56.22,56.25,133349.0,42.5263,42.5338,42.5036,42.5263,133349.0
2015-10-05 14:05:00,56.26,56.31,56.23,56.29,106708.0,42.5338,42.5716,42.5111,42.5565,106708.0
2015-10-05 14:10:00,56.3,56.35,56.28,56.31,84072.0,42.5641,42.6019,42.5489,42.5716,84072.0
2015-10-05 14:15:00,56.32,56.38,56.31,56.35,79854.0,42.5792,42.6245,42.5716,42.6019,79854.0
2015-10-05 14:20:00,56.35,56.39,56.34,56.38,80007.0,42.6019,42.6321,42.5943,42.6245,80007.0
2015-10-05 14:25:00,56.38,56.41,56.36,56.4,93775.0,42.6245,42.6472,42.6094,42.6397,93775.0
2015-10-05 14:30:00,56.41,56.49,56.4,56.46,121093.0,42.6472,42.7077,42.6397,42.685,121093.0
2015-10-05 14:35:00,56.46,56.49,56.41,56.41,84485.0,42.685,42.7077,42.6472,42.6472,84485.0
2015-10-05 14:40:00,56.41,56.44,56.4,56.41,81542.0,42.6472,42.6699,42.6397,42.6472,81542.0
2015-10-05 14:45:00,56.41,56.42,56.31,56.32,133514.0,42.6472,42.6548,42.5716,42.5792,133514.0
2015-10-05 14:50:00,56.32,56.35,56.27,56.27,102133.0,42.5792,42.6019,42.5414,42.5414,102133.0
2015-10-05 14:55:00,56.28,56.34,56.27,56.34,93452.0,42.5489,42.5943,42.5414,42.5943,93452.0
2015-10-05 15:00:00,56.34,56.38,56.33,56.38,68201.0,42.5943,42.6245,42.5867,42.6245,68201.0
2015-10-05 15:05:00,56.37,56.4,56.35,56.39,90470.0,42.617,42.6397,42.6019,42.6321,90470.0
2015-10-05 15:10:00,56.39,56.39,56.29,56.31,115559.0,42.6321,42.6321,42.5565,42.5716,115559.0
2015-10-05 15:15:00,56.31,56.35,56.25,56.27,104243.0,42.5716,42.6019,42.5263,42.5414,104243.0
2015-10-05 15:20:00,56.28,56.32,56.22,56.29,124449.0,42.5489,42.5792,42.5036,42.5565,124449.0
2015-10-05 15:25:00,56.3,56.3,56.27,56.28,85268.0,42.5641,42.5641,42.5414,42.5489,85268.0
2015-10-05 15:30:00,56.27,56.35,56.27,56.33,145863.0,42.5414,42.6019,42.5414,42.5867,145863.0
2015-10-05 15:35:00,56.34,56.35,56.26,56.29,113800.0,42.5943,42.6019,42.5338,42.5565,113800.0
2015-10-05 15:40:00,56.28,56.29,56.22,56.23,81455.0,42.5489,42.5565,42.5036,42.5111,81455.0
2015-10-05 15:45:00,56.23,56.3,56.23,56.3,134692.0,42.5111,42.5641,42.5111,42.5641,134692.0
2015-10-05 15:50:00,56.3,56.31,56.22,56.23,187459.0,42.5641,42.5716,42.5036,42.5111,187459.0
2015-10-05 15:55:00,56.22,56.27,56.19,56.21,338048.0,42.5036,42.5414,42.4809,42.496,338048.0
2015-10-06 09:30:00,56.03,56.37,56.0,56.23,533477.0,42.3599,42.617,42.3373,42.5111,533477.0
2015-10-06 09:35:00,56.25,56.25,56.0,56.05,234426.0,42.5263,42.5263,42.3373,42.3751,234426.0
2015-10-06 09:40:00,56.05,56.07,55.88,55.92,300483.0,42.3751,42.3902,42.2465,42.2768,300483.0
2015-10-06 09:45:00,55.93,56.07,55.93,56.01,139381.0,42.2843,42.3902,42.2843,42.3448,139381.0
2015-10-06 09:50:00,56.02,56.03,55.87,55.88,133492.0,42.3524,42.3599,42.239,42.2465,133492.0
2015-10-06 09:55:00,55.88,55.88,55.59,55.63,344970.0,42.2465,42.2465,42.0273,42.0575,344970.0
2015-10-06 10:00:00,55.63,55.65,55.48,55.48,337678.0,42.0575,42.0727,41.9441,41.9441,337678.0
2015-10-06 10:05:00,55.49,55.57,55.42,55.57,151682.0,41.9517,42.0122,41.8988,42.0122,151682.0
2015-10-06 10:10:00,55.58,55.67,55.56,55.6,127777.0,42.0197,42.0878,42.0046,42.0349,127777.0
2015-10-06 10:15:00,55.6,55.6,55.49,55.51,89776.0,42.0349,42.0349,41.9517,41.9668,89776.0
2015-10-06 10:20:00,55.51,55.58,55.48,55.55,158600.0,41.9668,42.0197,41.9441,41.9971,158600.0
2015-10-06 10:25:00,55.54,55.58,55.51,55.54,98774.0,41.9895,42.0197,41.9668,41.9895,98774.0
2015-10-06 10:30:00,55.54,55.57,55.47,55.56,155119.0,41.9895,42.0122,41.9366,42.0046,155119.0
2015-10-06 10:35:00,55.56,55.57,55.47,55.53,115825.0,42.0046,42.0122,41.9366,41.9819,115825.0
2015-10-06 10:40:00,55.53,55.66,55.52,55.64,120807.0,41.9819,42.0802,41.9744,42.0651,120807.0
2015-10-06 10:45:00,55.64,55.72,55.63,55.65,116819.0,42.0651,42.1256,42.0575,42.0727,116819.0
2015-10-06 10:50:00,55.65,55.66,55.53,55.54,102057.0,42.0727,42.0802,41.9819,41.9895,102057.0
2015-10-06 10:55:00,55.54,55.55,55.46,55.52,104602.0,41.9895,41.9971,41.929,41.9744,104602.0
2015-10-06 11:00:00,55.52,55.53,55.43,55.48,131069.0,41.9744,41.9819,41.9063,41.9441,131069.0
2015-10-06 11:05:00,55.48,55.53,55.44,55.52,105498.0,41.9441,41.9819,41.9139,41.9744,105498.0
2015-10-06 11:10:00,55.53,55.55,55.48,55.55,75937.0,41.9819,41.9971,41.9441,41.9971,75937.0
2015-10-06 11:15:00,55.56,55.77,55.54,55.77,74026.0,42.0046,42.1634,41.9895,42.1634,74026.0
2015-10-06 11:20:00,55.77,55.83,55.77,55.79,58670.0,42.1634,42.2087,42.1634,42.1785,58670.0
2015-10-06 11:25:00,55.78,55.89,55.78,55.89,69934.0,42.1709,42.2541,42.1709,42.2541,69934.0
2015-10-06 11:30:00,55.89,55.92,55.8,55.86,78873.0,42.2541,42.2768,42.1861,42.2314,78873.0
2015-10-06 11:35:00,55.86,55.88,55.76,55.82,72151.0,42.2314,42.2465,42.1558,42.2012,72151.0
2015-10-06 11:40:00,55.82,55.86,55.78,55.85,55624.0,42.2012,42.2314,42.1709,42.2239,55624.0
2015-10-06 11:45:00,55.85,55.89,55.83,55.87,71922.0,42.2239,42.2541,42.2087,42.239,71922.0
2015-10-06 11:50:00,55.88,55.95,55.85,55.93,60478.0,42.2465,42.2995,42.2239,42.2843,60478.0
2015-10-06 11:55:00,55.94,55.95,55.83,55.87,96803.0,42.2919,42.2995,42.2087,42.239,96803.0
2015-10-06 12:00:00,55.87,55.91,55.87,55.88,54533.0,42.239,42.2692,42.239,42.2465,54533.0
2015-10-06 12:05:00,55.87,55.91,55.83,55.87,44426.0,42.239,42.2692,42.2087,42.239,44426.0
2015-10-06 12:10:00,55.86,55.89,55.8,55.86,50275.0,42.2314,42.2541,42.1861,42.2314,50275.0
2015-10-06 12:15:00,55.85,55.86,55.8,55.8,39827.0,42.2239,42.2314,42.1861,42.1861,39827.0
2015-10-06 12:20:00,55.8,55.87,55.79,55.8,113934.0,42.1861,42.239,42.1785,42.1861,113934.0
2015-10-06 12:25:00,55.8,55.86,55.78,55.85,59471.0,42.1861,42.2314,42.1709,42.2239,59471.0
2015-10-06 12:30:00,55.85,55.88,55.79,55.8,104640.0,42.2239,42.2465,42.1785,42.1861,104640.0
2015-10-06 12:35:00,55.8,55.83,55.77,55.82,75589.0,42.1861,42.2087,42.1634,42.2012,75589.0
2015-10-06 12:40:00,55.83,55.89,55.8,55.89,63629.0,42.2087,42.2541,42.1861,42.2541,63629.0
2015-10-06 12:45:00,55.88,55.94,55.85,55.92,71609.0,42.2465,42.2919,42.2239,42.2768,71609.0
2015-10-06 12:50:00,55.93,55.98,55.9,55.9,52557.0,42.2843,42.3221,42.2617,42.2617,52557.0
2015-10-06 12:55:00,55.91,55.93,55.85,55.93,46761.0,42.2692,42.2843,42.2239,42.2843,46761.0
2015-10-06 13:00:00,55.93,55.97,55.93,55.96,41393.0,42.2843,42.3146,42.2843,42.307,41393.0
2015-10-06 13:05:00,55.96,56.03,55.95,56.02,48016.0,42.307,42.3599,42.2995,42.3524,48016.0
2015-10-06 13:10:00,56.02,56.08,56.01,56.07,61968.0,42.3524,42.3977,42.3448,42.3902,61968.0
2015-10-06 13:15:00,56.08,56.08,56.05,56.08,45385.0,42.3977,42.3977,42.3751,42.3977,45385.0
2015-10-06 13:20:00,56.08,56.16,56.08,56.12,95985.0,42.3977,42.4582,42.3977,42.428,95985.0
2015-10-06 13:25:00,56.12,56.12,56.09,56.1,41055.0,42.428,42.428,42.4053,42.4129,41055.0
2015-10-06 13:30:00,56.1,56.12,56.07,56.1,68266.0,42.4129,42.428,42.3902,42.4129,68266.0
2015-10-06 13:35:00,56.1,56.15,56.08,56.14,44761.0,42.4129,42.4507,42.3977,42.4431,44761.0
2015-10-06 13:40:00,56.15,56.18,56.08,56.16,119315.0,42.4507,42.4733,42.3977,42.4582,119315.0
2015-10-06 13:45:00,56.16,56.22,56.11,56.21,102995.0,42.4582,42.5036,42.4204,42.496,102995.0
2015-10-06 13:50:00,56.21,56.26,56.18,56.23,68719.0,42.496,42.5338,42.4733,42.5111,68719.0
2015-10-06 13:55:00,56.23,56.31,56.22,56.29,111235.0,42.5111,42.5716,42.5036,42.5565,111235.0
2015-10-06 14:00:00,56.27,56.3,56.23,56.26,67694.0,42.5414,42.5641,42.5111,42.5338,67694.0
2015-10-06 14:05:00,56.24,56.26,56.2,56.21,55448.0,42.5187,42.5338,42.4885,42.496,55448.0
2015-10-06 14:10:00,56.22,56.42,56.21,56.42,153491.0,42.5036,42.6548,42.496,42.6548,153491.0
2015-10-06 14:15:00,56.41,56.5,56.38,56.49,141231.0,42.6472,42.7153,42.6245,42.7077,141231.0
2015-10-06 14:20:00,56.5,56.51,56.46,56.46,84666.0,42.7153,42.7228,42.685,42.685,84666.0
2015-10-06 14:25:00,56.45,56.48,56.39,56.47,105264.0,42.6775,42.7002,42.6321,42.6926,105264.0
2015-10-06 14:30:00,56.47,56.51,56.38,56.44,101271.0,42.6926,42.7228,42.6245,42.6699,101271.0
2015-10-06 14:35:00,56.44,56.47,56.42,56.46,63916.0,42.6699,42.6926,42.6548,42.685,63916.0
2015-10-06 14:40:00,56.47,56.48,56.35,56.38,100714.0,42.6926,42.7002,42.6019,42.6245,100714.0
2015-10-06 14:45:00,56.38,56.45,56.33,56.41,90590.0,42.6245,42.6775,42.5867,42.6472,90590.0
2015-10-06 14:50:00,56.42,56.46,56.36,56.38,85067.0,42.6548,42.685,42.6094,42.6245,85067.0
2015-10-06 14:55:00,56.37,56.38,56.28,56.36,91322.0,42.617,42.6245,42.5489,42.6094,91322.0
2015-10-06 15:00:00,56.35,56.42,56.33,56.4,103108.0,42.6019,42.6548,42.5867,42.6397,103108.0
2015-10-06 15:05:00,56.4,56.52,56.39,56.47,167817.0,42.6397,42.7304,42.6321,42.6926,167817.0
2015-10-06 15:10:00,56.47,56.48,56.27,56.28,214749.0,42.6926,42.7002,42.5414,42.5489,214749.0
2015-10-06 15:15:00,56.28,56.35,56.23,56.34,115233.0,42.5489,42.6019,42.5111,42.5943,115233.0
2015-10-06 15:20:00,56.32,56.4,56.3,56.37,110831.0,42.5792,42.6397,42.5641,42.617,110831.0
2015-10-06 15:25:00,56.37,56.42,56.33,56.4,105639.0,42.617,42.6548,42.5867,42.6397,105639.0
2015-10-06 15:30:00,56.4,56.47,56.4,56.44,149758.0,42.6397,42.6926,42.6397,42.6699,149758.0
2015-10-06 15:35:00,56.44,56.44,56.36,56.39,108904.0,42.6699,42.6699,42.6094,42.6321,108904.0
2015-10-06 15:40:00,56.39,56.39,56.32,56.33,110924.0,42.6321,42.6321,42.5792,42.5867,110924.0
2015-10-06 15:45:00,56.32,56.35,56.3,56.32,114623.0,42.5792,42.6019,42.5641,42.5792,114623.0
2015-10-06 15:50:00,56.32,56.32,56.25,56.29,203381.0,42.5792,42.5792,42.5263,42.5565,203381.0
2015-10-06 15:55:00,56.29,56.35,56.28,56.32,389279.0,42.5565,42.6019,42.5489,42.5792,389279.0
2015-10-07 09:30:00,56.56,57.09,56.56,56.89,304640.0,42.7606,43.1613,42.7606,43.0101,304640.0
2015-10-07 09:35:00,56.88,57.3,56.85,57.3,157305.0,43.0026,43.3201,42.9799,43.3201,157305.0
2015-10-07 09:40:00,57.3,57.35,57.15,57.17,103269.0,43.3201,43.3579,43.2067,43.2218,103269.0
2015-10-07 09:45:00,57.16,57.23,57.08,57.21,109413.0,43.2142,43.2672,43.1538,43.252,109413.0
2015-10-07 09:50:00,57.21,57.27,57.17,57.24,94311.0,43.252,43.2974,43.2218,43.2747,94311.0
2015-10-07 09:55:00,57.25,57.33,57.22,57.24,130153.0,43.2823,43.3428,43.2596,43.2747,130153.0
2015-10-07 10:00:00,57.23,57.29,57.22,57.26,148528.0,43.2672,43.3125,43.2596,43.2898,148528.0
2015-10-07 10:05:00,57.26,57.26,57.08,57.14,104029.0,43.2898,43.2898,43.1538,43.1991,104029.0
2015-10-07 10:10:00,57.15,57.15,57.07,57.07,127706.0,43.2067,43.2067,43.1462,43.1462,127706.0
2015-10-07 10:15:00,57.08,57.08,57.01,57.02,89016.0,43.1538,43.1538,43.1008,43.1084,89016.0
2015-10-07 10:20:00,57.02,57.12,57.02,57.1,134767.0,43.1084,43.184,43.1084,43.1689,134767.0
2015-10-07 10:25:00,57.11,57.13,57.04,57.13,90618.0,43.1764,43.1916,43.1235,43.1916,90618.0
2015-10-07 10:30:00,57.13,57.13,57.0,57.01,104658.0,43.1916,43.1916,43.0933,43.1008,104658.0
2015-10-07 10:35:00,57.0,57.01,56.91,56.93,102973.0,43.0933,43.1008,43.0252,43.0404,102973.0
2015-10-07 10:40:00,56.92,56.92,56.72,56.73,135593.0,43.0328,43.0328,42.8816,42.8892,135593.0
2015-10-07 10:45:00,56.73,56.74,56.58,56.59,116866.0,42.8892,42.8967,42.7758,42.7833,116866.0
2015-10-07 10:50:00,56.59,56.65,56.54,56.65,143767.0,42.7833,42.8287,42.7455,42.8287,143767.0
2015-10-07 10:55:00,56.65,56.69,56.52,56.56,99456.0,42.8287,42.8589,42.7304,42.7606,99456.0
2015-10-07 11:00:00,56.56,56.57,56.44,56.45,84194.0,42.7606,42.7682,42.6699,42.6775,84194.0
2015-10-07 11:05:00,56.45,56.46,56.25,56.32,87027.0,42.6775,42.685,42.5263,42.5792,87027.0
2015-10-07 11:10:00,56.32,56.34,56.2,56.27,129620.0,42.5792,42.5943,42.4885,42.5414,129620.0
2015-10-07 11:15:00,56.27,56.31,56.17,56.3,96098.0,42.5414,42.5716,42.4658,42.5641,96098.0
2015-10-07 11:20:00,56.3,56.3,56.1,56.1,98446.0,42.5641,42.5641,42.4129,42.4129,98446.0
2015-10-07 11:25:00,56.1,56.13,56.04,56.07,124147.0,42.4129,42.4355,42.3675,42.3902,124147.0
2015-10-07 11:30:00,56.07,56.28,56.05,56.26,78151.0,42.3902,42.5489,42.3751,42.5338,78151.0
2015-10-07 11:35:00,56.27,56.35,56.25,56.31,75039.0,42.5414,42.6019,42.5263,42.5716,75039.0
2015-10-07 11:40:00,56.3,56.3,56.12,56.15,73475.0,42.5641,42.5641,42.428,42.4507,73475.0
2015-10-07 11:45:00,56.14,56.27,56.11,56.17,52948.0,42.4431,42.5414,42.4204,42.4658,52948.0
2015-10-07 11:50:00,56.17,56.33,56.16,56.32,65188.0,42.4658,42.5867,42.4582,42.5792,65188.0
2015-10-07 11:55:00,56.33,56.48,56.32,56.43,72323.0,42.5867,42.7002,42.5792,42.6624,72323.0
2015-10-07 12:00:00,56.43,56.46,56.38,56.38,52362.0,42.6624,42.685,42.6245,42.6245,52362.0
2015-10-07 12:05:00,56.38,56.45,56.34,56.35,60882.0,42.6245,42.6775,42.5943,42.6019,60882.0
2015-10-07 12:10:00,56.36,56.41,56.33,56.35,82021.0,42.6094,42.6472,42.5867,42.6019,82021.0
2015-10-07 12:15:00,56.35,56.43,56.32,56.43,48300.0,42.6019,42.6624,42.5792,42.6624,48300.0
2015-10-07 12:20:00,56.42,56.42,56.23,56.23,58937.0,42.6548,42.6548,42.5111,42.5111,58937.0
2015-10-07 12:25:00,56.23,56.23,56.09,56.13,67479.0,42.5111,42.5111,42.4053,42.4355,67479.0
2015-10-07 12:30:00,56.13,56.24,56.11,56.22,50279.0,42.4355,42.5187,42.4204,42.5036,50279.0
2015-10-07 12:35:00,56.22,56.3,56.19,56.2,51022.0,42.5036,42.5641,42.4809,42.4885,51022.0
2015-10-07 12:40:00,56.19,56.34,56.14,56.34,71652.0,42.4809,42.5943,42.4431,42.5943,71652.0
2015-10-07 12:45:00,56.34,56.35,56.28,56.34,46735.0,42.5943,42.6019,42.5489,42.5943,46735.0
2015-10-07 12:50:00,56.35,56.35,56.22,56.26,42040.0,42.6019,42.6019,42.5036,42.5338,42040.0
2015-10-07 12:55:00,56.26,56.29,56.22,56.23,42733.0,42.5338,42.5565,42.5036,42.5111,42733.0
2015-10-07 13:00:00,56.24,56.28,56.18,56.21,51905.0,42.5187,42.5489,42.4733,42.496,51905.0
2015-10-07 13:05:00,56.22,56.41,56.21,56.4,69469.0,42.5036,42.6472,42.496,42.6397,69469.0
2015-10-07 13:10:00,56.4,56.45,56.37,56.38,52830.0,42.6397,42.6775,42.617,42.6245,52830.0
2015-10-07 13:15:00,56.39,56.44,56.39,56.4,36780.0,42.6321,42.6699,42.6321,42.6397,36780.0
2015-10-07 13:20:00,56.4,56.44,56.39,56.43,46934.0,42.6397,42.6699,42.6321,42.6624,46934.0
2015-10-07 13:25:00,56.42,56.45,56.38,56.41,57145.0,42.6548,42.6775,42.6245,42.6472,57145.0
2015-10-07 13:30:00,56.41,56.53,56.41,56.48,60514.0,42.6472,42.738,42.6472,42.7002,60514.0
2015-10-07 13:35:00,56.48,56.5,56.43,56.46,57354.0,42.7002,42.7153,42.6624,42.685,57354.0
2015-10-07 13:40:00,56.46,56.58,56.45,56.56,63658.0,42.685,42.7758,42.6775,42.7606,63658.0
2015-10-07 13:45:00,56.56,56.57,56.49,56.51,78558.0,42.7606,42.7682,42.7077,42.7228,78558.0
2015-10-07 13:50:00,56.51,56.54,56.5,56.54,68399.0,42.7228,42.7455,42.7153,42.7455,68399.0
2015-10-07 13:55:00,56.53,56.6,56.53,56.54,50311.0,42.738,42.7909,42.738,42.7455,50311.0
2015-10-07 14:00:00,56.54,56.65,56.54,56.62,85661.0,42.7455,42.8287,42.7455,42.806,85661.0
2015-10-07 14:05:00,56.63,56.64,56.54,56.54,70971.0,42.8136,42.8211,42.7455,42.7455,70971.0
2015-10-07 14:10:00,56.54,56.54,56.47,56.5,156268.0,42.7455,42.7455,42.6926,42.7153,156268.0
2015-10-07 14:15:00,56.5,56.59,56.5,56.52,56819.0,42.7153,42.7833,42.7153,42.7304,56819.0
2015-10-07 14:20:00,56.52,56.52,56.46,56.47,73459.0,42.7304,42.7304,42.685,42.6926,73459.0
2015-10-07 14:25:00,56.47,56.52,56.44,56.47,93433.0,42.6926,42.7304,42.6699,42.6926,93433.0
2015-10-07 14:30:00,56.47,56.54,56.34,56.35,126028.0,42.6926,42.7455,42.5943,42.6019,126028.0
2015-10-07 14:35:00,56.35,56.44,56.35,56.43,81744.0,42.6019,42.6699,42.6019,42.6624,81744.0
2015-10-07 14:40:00,56.42,56.52,56.41,56.45,83198.0,42.6548,42.7304,42.6472,42.6775,83198.0
2015-10-07 14:45:00,56.46,56.48,56.4,56.41,104672.0,42.685,42.7002,42.6397,42.6472,104672.0
2015-10-07 14:50:00,56.42,56.5,56.39,56.5,121348.0,42.6548,42.7153,42.6321,42.7153,121348.0
2015-10-07 14:55:00,56.5,56.5,56.44,56.46,112219.0,42.7153,42.7153,42.6699,42.685,112219.0
2015-10-07 15:00:00,56.47,56.51,56.45,56.45,76986.0,42.6926,42.7228,42.6775,42.6775,76986.0
2015-10-07 15:05:00,56.46,56.47,56.41,56.45,148327.0,42.685,42.6926,42.6472,42.6775,148327.0
2015-10-07 15:10:00,56.44,56.53,56.44,56.48,117426.0,42.6699,42.738,42.6699,42.7002,117426.0
2015-10-07 15:15:00,56.48,56.66,56.48,56.63,185165.0,42.7002,42.8362,42.7002,42.8136,185165.0
2015-10-07 15:20:00,56.63,56.63,56.52,56.55,123045.0,42.8136,42.8136,42.7304,42.7531,123045.0
2015-10-07 15:25:00,56.55,56.58,56.51,56.53,83349.0,42.7531,42.7758,42.7228,42.738,83349.0
2015-10-07 15:30:00,56.53,56.58,56.52,56.55,120779.0,42.738,42.7758,42.7304,42.7531,120779.0
2015-10-07 15:35:00,56.55,56.65,56.54,56.64,125984.0,42.7531,42.8287,42.7455,42.8211,125984.0
2015-10-07 15:40:00,56.64,56.7,56.63,56.67,136763.0,42.8211,42.8665,42.8136,42.8438,136763.0
2015-10-07 15:45:00,56.67,56.68,56.53,56.58,103671.0,42.8438,42.8514,42.738,42.7758,103671.0
2015-10-07 15:50:00,56.58,56.69,56.57,56.64,127095.0,42.7758,42.8589,42.7682,42.8211,127095.0
2015-10-07 15:55:00,56.65,56.67,56.53,56.61,657601.0,42.8287,42.8438,42.738,42.7984,657601.0
2015-10-08 09:30:00,56.35,56.67,56.32,56.62,170695.0,42.6019,42.8438,42.5792,42.806,170695.0
2015-10-08 09:35:00,56.62,56.71,56.6,56.6,92370.0,42.806,42.874,42.7909,42.7909,92370.0
2015-10-08 09:40:00,56.6,56.9,56.6,56.89,100804.0,42.7909,43.0177,42.7909,43.0101,100804.0
2015-10-08 09:45:00,56.89,57.01,56.89,57.01,136495.0,43.0101,43.1008,43.0101,43.1008,136495.0
2015-10-08 09:50:00,57.0,57.05,56.91,57.05,107627.0,43.0933,43.1311,43.0252,43.1311,107627.0
2015-10-08 09:55:00,57.05,57.11,57.03,57.07,139591.0,43.1311,43.1764,43.116,43.1462,139591.0
2015-10-08 10:00:00,57.07,57.12,57.01,57.01,176245.0,43.1462,43.184,43.1008,43.1008,176245.0
2015-10-08 10:05:00,57.01,57.1,56.97,57.07,78209.0,43.1008,43.1689,43.0706,43.1462,78209.0
2015-10-08 10:10:00,57.07,57.12,57.03,57.05,74938.0,43.1462,43.184,43.116,43.1311,74938.0
2015-10-08 10:15:00,57.06,57.1,57.03,57.06,79188.0,43.1386,43.1689,43.116,43.1386,79188.0
2015-10-08 10:20:00,57.06,57.09,57.01,57.07,63405.0,43.1386,43.1613,43.1008,43.1462,63405.0
2015-10-08 10:25:00,57.07,57.15,57.03,57.05,122400.0,43.1462,43.2067,43.116,43.1311,122400.0
2015-10-08 10:30:00,57.05,57.11,57.03,57.1,64580.0,43.1311,43.1764,43.116,43.1689,64580.0
2015-10-08 10:35:00,57.1,57.14,57.06,57.11,63818.0,43.1689,43.1991,43.1386,43.1764,63818.0
2015-10-08 10:40:00,57.12,57.15,57.05,57.08,60852.0,43.184,43.2067,43.1311,43.1538,60852.0
2015-10-08 10:45:00,57.08,57.16,57.08,57.1,63199.0,43.1538,43.2142,43.1538,43.1689,63199.0
2015-10-08 10:50:00,57.09,57.11,57.0,57.02,53116.0,43.1613,43.1764,43.0933,43.1084,53116.0
2015-10-08 10:55:00,57.03,57.09,57.0,57.08,66640.0,43.116,43.1613,43.0933,43.1538,66640.0
2015-10-08 11:00:00,57.08,57.1,57.01,57.04,74572.0,43.1538,43.1689,43.1008,43.1235,74572.0
2015-10-08 11:05:00,57.04,57.06,57.0,57.04,58791.0,43.1235,43.1386,43.0933,43.1235,58791.0
2015-10-08 11:10:00,57.04,57.09,57.04,57.05,52292.0,43.1235,43.1613,43.1235,43.1311,52292.0
2015-10-08 11:15:00,57.06,57.12,57.05,57.11,89881.0,43.1386,43.184,43.1311,43.1764,89881.0
2015-10-08 11:20:00,57.11,57.12,57.02,57.02,64002.0,43.1764,43.184,43.1084,43.1084,64002.0
2015-10-08 11:25:00,57.02,57.07,57.0,57.05,90127.0,43.1084,43.1462,43.0933,43.1311,90127.0
2015-10-08 11:30:00,57.05,57.07,56.93,56.94,133996.0,43.1311,43.1462,43.0404,43.0479,133996.0
2015-10-08 11:35:00,56.94,56.95,56.84,56.85,66226.0,43.0479,43.0555,42.9723,42.9799,66226.0
2015-10-08 11:40:00,56.85,56.86,56.8,56.81,77640.0,42.9799,42.9874,42.9421,42.9496,77640.0
2015-10-08 11:45:00,56.81,56.81,56.71,56.72,67937.0,42.9496,42.9496,42.874,42.8816,67937.0
2015-10-08 11:50:00,56.72,56.74,56.67,56.68,79071.0,42.8816,42.8967,42.8438,42.8514,79071.0
2015-10-08 11:55:00,56.69,56.76,56.68,56.72,63766.0,42.8589,42.9118,42.8514,42.8816,63766.0
2015-10-08 12:00:00,56.73,56.83,56.73,56.83,55523.0,42.8892,42.9648,42.8892,42.9648,55523.0
2015-10-08 12:05:00,56.83,56.84,56.74,56.81,79027.0,42.9648,42.9723,42.8967,42.9496,79027.0
2015-10-08 12:10:00,56.81,56.9,56.79,56.88,117695.0,42.9496,43.0177,42.9345,43.0026,117695.0
2015-10-08 12:15:00,56.89,56.99,56.88,56.94,61140.0,43.0101,43.0857,43.0026,43.0479,61140.0
2015-10-08 12:20:00,56.94,57.01,56.94,56.98,51247.0,43.0479,43.1008,43.0479,43.0782,51247.0
2015-10-08 12:25:00,56.97,56.97,56.88,56.92,56700.0,43.0706,43.0706,43.0026,43.0328,56700.0
2015-10-08 12:30:00,56.91,56.99,56.9,56.98,35276.0,43.0252,43.0857,43.0177,43.0782,35276.0
2015-10-08 12:35:00,56.98,57.05,56.97,57.03,65182.0,43.0782,43.1311,43.0706,43.116,65182.0
2015-10-08 12:40:00,57.03,57.04,56.93,56.95,41421.0,43.116,43.1235,43.0404,43.0555,41421.0
2015-10-08 12:45:00,56.95,56.97,56.82,56.85,91130.0,43.0555,43.0706,42.9572,42.9799,91130.0
2015-10-08 12:50:00,56.85,56.93,56.81,56.93,35425.0,42.9799,43.0404,42.9496,43.0404,35425.0
2015-10-08 12:55:00,56.92,56.98,56.91,56.95,66940.0,43.0328,43.0782,43.0252,43.0555,66940.0
2015-10-08 13:00:00,56.95,56.98,56.9,56.91,53466.0,43.0555,43.0782,43.0177,43.0252,53466.0
2015-10-08 13:05:00,56.91,56.97,56.91,56.92,65725.0,43.0252,43.0706,43.0252,43.0328,65725.0
2015-10-08 13:10:00,56.93,56.93,56.89,56.92,71868.0,43.0404,43.0404,43.0101,43.0328,71868.0
2015-10-08 13:15:00,56.91,56.98,56.9,56.98,31991.0,43.0252,43.0782,43.0177,43.0782,31991.0
2015-10-08 13:20:00,56.98,57.0,56.92,56.93,119475.0,43.0782,43.0933,43.0328,43.0404,119475.0
2015-10-08 13:25:00,56.92,56.96,56.9,56.92,70455.0,43.0328,43.063,43.0177,43.0328,70455.0
2015-10-08 13:30:00,56.93,56.97,56.91,56.94,59652.0,43.0404,43.0706,43.0252,43.0479,59652.0
2015-10-08 13:35:00,56.95,56.95,56.92,56.92,47924.0,43.0555,43.0555,43.0328,43.0328,47924.0
2015-10-08 13:40:00,56.93,56.94,56.9,56.9,62711.0,43.0404,43.0479,43.0177,43.0177,62711.0
2015-10-08 13:45:00,56.9,56.95,56.89,56.9,46467.0,43.0177,43.0555,43.0101,43.0177,46467.0
2015-10-08 13:50:00,56.9,56.91,56.84,56.88,68130.0,43.0177,43.0252,42.9723,43.0026,68130.0
2015-10-08 13:55:00,56.88,56.91,56.87,56.89,45165.0,43.0026,43.0252,42.995,43.0101,45165.0
2015-10-08 14:00:00,56.89,57.09,56.88,56.99,219037.0,43.0101,43.1613,43.0026,43.0857,219037.0
2015-10-08 14:05:00,57.0,57.02,56.8,56.92,135429.0,43.0933,43.1084,42.9421,43.0328,135429.0
2015-10-08 14:10:00,56.93,57.09,56.92,57.03,117768.0,43.0404,43.1613,43.0328,43.116,117768.0
2015-10-08 14:15:00,57.04,57.06,56.96,57.01,90065.0,43.1235,43.1386,43.063,43.1008,90065.0
2015-10-08 14:20:00,57.01,57.06,56.96,57.05,57966.0,43.1008,43.1386,43.063,43.1311,57966.0
2015-10-08 14:25:00,57.05,57.09,56.97,57.06,51954.0,43.1311,43.1613,43.0706,43.1386,51954.0
2015-10-08 14:30:00,57.06,57.19,57.05,57.16,73579.0,43.1386,43.2369,43.1311,43.2142,73579.0
2015-10-08 14:35:00,57.17,57.21,57.13,57.2,54281.0,43.2218,43.252,43.1916,43.2445,54281.0
2015-10-08 14:40:00,57.21,57.25,57.18,57.2,83229.0,43.252,43.2823,43.2294,43.2445,83229.0
2015-10-08 14:45:00,57.2,57.24,57.17,57.23,49771.0,43.2445,43.2747,43.2218,43.2672,49771.0
2015-10-08 14:50:00,57.22,57.29,57.21,57.29,80162.0,43.2596,43.3125,43.252,43.3125,80162.0
2015-10-08 14:55:00,57.3,57.47,57.27,57.4,222347.0,43.3201,43.4486,43.2974,43.3957,222347.0
2015-10-08 15:00:00,57.4,57.53,57.4,57.49,161738.0,43.3957,43.494,43.3957,43.4637,161738.0
2015-10-08 15:05:00,57.49,57.57,57.47,57.55,163168.0,43.4637,43.5242,43.4486,43.5091,163168.0
2015-10-08 15:10:00,57.55,57.61,57.54,57.55,125919.0,43.5091,43.5545,43.5015,43.5091,125919.0
2015-10-08 15:15:00,57.55,57.59,57.54,57.56,95413.0,43.5091,43.5393,43.5015,43.5167,95413.0
2015-10-08 15:20:00,57.56,57.6,57.44,57.51,172003.0,43.5167,43.5469,43.4259,43.4789,172003.0
2015-10-08 15:25:00,57.5,57.57,57.5,57.54,115684.0,43.4713,43.5242,43.4713,43.5015,115684.0
2015-10-08 15:30:00,57.54,57.59,57.51,57.52,158646.0,43.5015,43.5393,43.4789,43.4864,158646.0
2015-10-08 15:35:00,57.52,57.57,57.41,57.42,178602.0,43.4864,43.5242,43.4033,43.4108,178602.0
2015-10-08 15:40:00,57.43,57.54,57.43,57.53,134441.0,43.4184,43.5015,43.4184,43.494,134441.0
2015-10-08 15:45:00,57.54,57.62,57.53,57.58,213129.0,43.5015,43.562,43.494,43.5318,213129.0
2015-10-08 15:50:00,57.58,57.6,57.54,57.6,222830.0,43.5318,43.5469,43.5015,43.5469,222830.0
2015-10-08 15:55:00,57.59,57.68,57.57,57.67,386313.0,43.5393,43.6074,43.5242,43.5998,386313.0
2015-10-09 09:30:00,57.87,58.12,57.71,57.91,299053.0,43.751,43.94,43.6301,43.7813,299053.0
2015-10-09 09:35:00,57.93,58.01,57.78,57.93,80928.0,43.7964,43.8569,43.683,43.7964,80928.0
2015-10-09 09:40:00,57.91,57.95,57.77,57.89,84550.0,43.7813,43.8115,43.6754,43.7661,84550.0
2015-10-09 09:45:00,57.88,57.89,57.69,57.8,81824.0,43.7586,43.7661,43.6149,43.6981,81824.0
2015-10-09 09:50:00,57.8,57.89,57.79,57.79,83979.0,43.6981,43.7661,43.6905,43.6905,83979.0
2015-10-09 09:55:00,57.8,57.87,57.67,57.86,93910.0,43.6981,43.751,43.5998,43.7435,93910.0
2015-10-09 10:00:00,57.85,57.86,57.67,57.71,81483.0,43.7359,43.7435,43.5998,43.6301,81483.0
2015-10-09 10:05:00,57.7,57.71,57.62,57.64,72087.0,43.6225,43.6301,43.562,43.5771,72087.0
2015-10-09 10:10:00,57.63,57.63,57.44,57.48,126050.0,43.5696,43.5696,43.4259,43.4562,126050.0
2015-10-09 10:15:00,57.48,57.53,57.37,57.53,89077.0,43.4562,43.494,43.373,43.494,89077.0
2015-10-09 10:20:00,57.54,57.6,57.53,57.53,86385.0,43.5015,43.5469,43.494,43.494,86385.0
2015-10-09 10:25:00,57.53,57.59,57.51,57.57,84288.0,43.494,43.5393,43.4789,43.5242,84288.0
2015-10-09 10:30:00,57.56,57.73,57.55,57.69,146584.0,43.5167,43.6452,43.5091,43.6149,146584.0
2015-10-09 10:35:00,57.69,57.78,57.66,57.77,145948.0,43.6149,43.683,43.5923,43.6754,145948.0
2015-10-09 10:40:00,57.78,57.88,57.78,57.88,113653.0,43.683,43.7586,43.683,43.7586,113653.0
2015-10-09 10:45:00,57.88,57.91,57.84,57.85,98984.0,43.7586,43.7813,43.7283,43.7359,98984.0
2015-10-09 10:50:00,57.84,57.84,57.72,57.76,87401.0,43.7283,43.7283,43.6376,43.6679,87401.0
2015-10-09 10:55:00,57.77,57.9,57.76,57.9,80642.0,43.6754,43.7737,43.6679,43.7737,80642.0
2015-10-09 11:00:00,57.9,57.94,57.84,57.88,80091.0,43.7737,43.8039,43.7283,43.7586,80091.0
2015-10-09 11:05:00,57.87,57.88,57.83,57.84,86505.0,43.751,43.7586,43.7208,43.7283,86505.0
2015-10-09 11:10:00,57.84,57.85,57.77,57.82,54551.0,43.7283,43.7359,43.6754,43.7132,54551.0
2015-10-09 11:15:00,57.81,57.91,57.8,57.86,168592.0,43.7057,43.7813,43.6981,43.7435,168592.0
2015-10-09 11:20:00,57.86,57.88,57.74,57.75,52344.0,43.7435,43.7586,43.6527,43.6603,52344.0
2015-10-09 11:25:00,57.75,57.83,57.74,57.82,75291.0,43.6603,43.7208,43.6527,43.7132,75291.0
2015-10-09 11:30:00,57.83,57.83,57.78,57.81,49594.0,43.7208,43.7208,43.683,43.7057,49594.0
2015-10-09 11:35:00,57.81,57.85,57.77,57.82,80638.0,43.7057,43.7359,43.6754,43.7132,80638.0
2015-10-09 11:40:00,57.82,57.82,57.76,57.8,54571.0,43.7132,43.7132,43.6679,43.6981,54571.0
2015-10-09 11:45:00,57.8,57.89,57.77,57.79,101975.0,43.6981,43.7661,43.6754,43.6905,101975.0
2015-10-09 11:50:00,57.79,57.85,57.75,57.75,77605.0,43.6905,43.7359,43.6603,43.6603,77605.0
2015-10-09 11:55:00,57.75,57.86,57.73,57.86,72159.0,43.6603,43.7435,43.6452,43.7435,72159.0
2015-10-09 12:00:00,57.86,57.89,57.83,57.86,67607.0,43.7435,43.7661,43.7208,43.7435,67607.0
2015-10-09 12:05:00,57.86,57.89,57.83,57.89,77071.0,43.7435,43.7661,43.7208,43.7661,77071.0
2015-10-09 12:10:00,57.89,57.9,57.86,57.89,54532.0,43.7661,43.7737,43.7435,43.7661,54532.0
2015-10-09 12:15:00,57.89,57.89,57.79,57.85,58955.0,43.7661,43.7661,43.6905,43.7359,58955.0
2015-10-09 12:20:00,57.85,57.87,57.82,57.85,61044.0,43.7359,43.751,43.7132,43.7359,61044.0
2015-10-09 12:25:00,57.85,57.87,57.85,57.86,31081.0,43.7359,43.751,43.7359,43.7435,31081.0
2015-10-09 12:30:00,57.86,57.86,57.76,57.8,55593.0,43.7435,43.7435,43.6679,43.6981,55593.0
2015-10-09 12:35:00,57.81,57.84,57.8,57.84,38222.0,43.7057,43.7283,43.6981,43.7283,38222.0
2015-10-09 12:40:00,57.85,57.85,57.79,57.82,39711.0,43.7359,43.7359,43.6905,43.7132,39711.0
2015-10-09 12:45:00,57.82,57.85,57.81,57.85,24942.0,43.7132,43.7359,43.7057,43.7359,24942.0
2015-10-09 12:50:00,57.84,57.86,57.8,57.81,64190.0,43.7283,43.7435,43.6981,43.7057,64190.0
2015-10-09 12:55:00,57.8,57.85,57.79,57.82,47631.0,43.6981,43.7359,43.6905,43.7132,47631.0
2015-10-09 13:00:00,57.83,57.85,57.82,57.83,51522.0,43.7208,43.7359,43.7132,43.7208,51522.0
2015-10-09 13:05:00,57.83,57.84,57.78,57.79,92905.0,43.7208,43.7283,43.683,43.6905,92905.0
2015-10-09 13:10:00,57.79,57.79,57.69,57.74,52132.0,43.6905,43.6905,43.6149,43.6527,52132.0
2015-10-09 13:15:00,57.75,57.8,57.74,57.76,123227.0,43.6603,43.6981,43.6527,43.6679,123227.0
2015-10-09 13:20:00,57.76,57.84,57.74,57.84,81444.0,43.6679,43.7283,43.6527,43.7283,81444.0
2015-10-09 13:25:00,57.84,57.88,57.83,57.87,92876.0,43.7283,43.7586,43.7208,43.751,92876.0
2015-10-09 13:30:00,57.86,57.87,57.82,57.83,38012.0,43.7435,43.751,43.7132,43.7208,38012.0
2015-10-09 13:35:00,57.82,57.84,57.76,57.83,67463.0,43.7132,43.7283,43.6679,43.7208,67463.0
2015-10-09 13:40:00,57.83,57.86,57.8,57.84,40051.0,43.7208,43.7435,43.6981,43.7283,40051.0
2015-10-09 13:45:00,57.84,57.87,57.81,57.83,39461.0,43.7283,43.751,43.7057,43.7208,39461.0
2015-10-09 13:50:00,57.82,57.84,57.81,57.84,61247.0,43.7132,43.7283,43.7057,43.7283,61247.0
2015-10-09 13:55:00,57.83,57.91,57.83,57.86,112009.0,43.7208,43.7813,43.7208,43.7435,112009.0
2015-10-09 14:00:00,57.86,57.89,57.82,57.83,58131.0,43.7435,43.7661,43.7132,43.7208,58131.0
2015-10-09 14:05:00,57.83,57.83,57.8,57.81,40278.0,43.7208,43.7208,43.6981,43.7057,40278.0
2015-10-09 14:10:00,57.8,57.82,57.79,57.8,64927.0,43.6981,43.7132,43.6905,43.6981,64927.0
2015-10-09 14:15:00,57.79,57.79,57.7,57.72,63546.0,43.6905,43.6905,43.6225,43.6376,63546.0
2015-10-09 14:20:00,57.72,57.73,57.65,57.65,57694.0,43.6376,43.6452,43.5847,43.5847,57694.0
2015-10-09 14:25:00,57.65,57.81,57.64,57.81,163938.0,43.5847,43.7057,43.5771,43.7057,163938.0
2015-10-09 14:30:00,57.81,57.81,57.76,57.77,49439.0,43.7057,43.7057,43.6679,43.6754,49439.0
2015-10-09 14:35:00,57.77,57.83,57.75,57.77,116712.0,43.6754,43.7208,43.6603,43.6754,116712.0
2015-10-09 14:40:00,57.77,57.81,57.68,57.75,143963.0,43.6754,43.7057,43.6074,43.6603,143963.0
2015-10-09 14:45:00,57.76,57.82,57.74,57.82,102300.0,43.6679,43.7132,43.6527,43.7132,102300.0
2015-10-09 14:50:00,57.83,57.87,57.82,57.85,61365.0,43.7208,43.751,43.7132,43.7359,61365.0
2015-10-09 14:55:00,57.84,57.85,57.81,57.81,50015.0,43.7283,43.7359,43.7057,43.7057,50015.0
2015-10-09 15:00:00,57.81,57.82,57.76,57.77,53904.0,43.7057,43.7132,43.6679,43.6754,53904.0
2015-10-09 15:05:00,57.77,57.82,57.76,57.82,70258.0,43.6754,43.7132,43.6679,43.7132,70258.0
2015-10-09 15:10:00,57.82,57.83,57.75,57.77,116406.0,43.7132,43.7208,43.6603,43.6754,116406.0
2015-10-09 15:15:00,57.76,57.77,57.73,57.75,76970.0,43.6679,43.6754,43.6452,43.6603,76970.0
2015-10-09 15:20:00,57.74,57.8,57.73,57.78,81498.0,43.6527,43.6981,43.6452,43.683,81498.0
2015-10-09 15:25:00,57.79,57.82,57.75,57.76,73462.0,43.6905,43.7132,43.6603,43.6679,73462.0
2015-10-09 15:30:00,57.77,57.83,57.76,57.83,120432.0,43.6754,43.7208,43.6679,43.7208,120432.0
2015-10-09 15:35:00,57.82,57.83,57.76,57.77,322537.0,43.7132,43.7208,43.6679,43.6754,322537.0
2015-10-09 15:40:00,57.77,57.87,57.76,57.87,128295.0,43.6754,43.751,43.6679,43.751,128295.0
2015-10-09 15:45:00,57.87,57.87,57.81,57.83,147883.0,43.751,43.751,43.7057,43.7208,147883.0
2015-10-09 15:50:00,57.83,57.83,57.75,57.8,399179.0,43.7208,43.7208,43.6603,43.6981,399179.0
2015-10-09 15:55:00,57.8,57.83,57.77,57.78,501634.0,43.6981,43.7208,43.6754,43.683,501634.0
2015-10-12 09:30:00,57.63,58.08,57.62,58.05,177831.0,43.5696,43.9098,43.562,43.8871,177831.0
2015-10-12 09:35:00,58.04,58.08,57.96,58.02,123074.0,43.8795,43.9098,43.8191,43.8644,123074.0
2015-10-12 09:40:00,58.03,58.05,57.96,58.01,115713.0,43.872,43.8871,43.8191,43.8569,115713.0
2015-10-12 09:45:00,58.01,58.08,57.99,58.01,79560.0,43.8569,43.9098,43.8417,43.8569,79560.0
2015-10-12 09:50:00,58.0,58.03,57.9,57.92,75512.0,43.8493,43.872,43.7737,43.7888,75512.0
2015-10-12 09:55:00,57.91,57.95,57.88,57.92,65879.0,43.7813,43.8115,43.7586,43.7888,65879.0
2015-10-12 10:00:00,57.92,58.03,57.91,58.0,105880.0,43.7888,43.872,43.7813,43.8493,105880.0
2015-10-12 10:05:00,58.01,58.02,57.96,57.97,85072.0,43.8569,43.8644,43.8191,43.8266,85072.0
2015-10-12 10:10:00,57.97,57.98,57.86,57.88,101146.0,43.8266,43.8342,43.7435,43.7586,101146.0
2015-10-12 10:15:00,57.88,57.9,57.74,57.75,105405.0,43.7586,43.7737,43.6527,43.6603,105405.0
2015-10-12 10:20:00,57.74,57.79,57.72,57.75,99797.0,43.6527,43.6905,43.6376,43.6603,99797.0
2015-10-12 10:25:00,57.74,57.78,57.7,57.74,67676.0,43.6527,43.683,43.6225,43.6527,67676.0
2015-10-12 10:30:00,57.73,57.74,57.7,57.72,47908.0,43.6452,43.6527,43.6225,43.6376,47908.0
2015-10-12 10:35:00,57.73,57.75,57.7,57.73,69371.0,43.6452,43.6603,43.6225,43.6452,69371.0
2015-10-12 10:40:00,57.73,57.75,57.69,57.75,79498.0,43.6452,43.6603,43.6149,43.6603,79498.0
2015-10-12 10:45:00,57.75,57.75,57.68,57.74,71487.0,43.6603,43.6603,43.6074,43.6527,71487.0
2015-10-12 10:50:00,57.74,57.86,57.74,57.83,78934.0,43.6527,43.7435,43.6527,43.7208,78934.0
2015-10-12 10:55:00,57.83,57.83,57.78,57.81,57981.0,43.7208,43.7208,43.683,43.7057,57981.0
2015-10-12 11:00:00,57.81,57.87,57.81,57.83,68601.0,43.7057,43.751,43.7057,43.7208,68601.0
2015-10-12 11:05:00,57.82,57.92,57.82,57.87,92724.0,43.7132,43.7888,43.7132,43.751,92724.0
2015-10-12 11:10:00,57.87,57.87,57.77,57.78,55347.0,43.751,43.751,43.6754,43.683,55347.0
2015-10-12 11:15:00,57.78,57.8,57.74,57.74,44696.0,43.683,43.6981,43.6527,43.6527,44696.0
2015-10-12 11:20:00,57.75,57.76,57.67,57.68,86519.0,43.6603,43.6679,43.5998,43.6074,86519.0
2015-10-12 11:25:00,57.68,57.7,57.61,57.62,70598.0,43.6074,43.6225,43.5545,43.562,70598.0
2015-10-12 11:30:00,57.62,57.64,57.58,57.58,59392.0,43.562,43.5771,43.5318,43.5318,59392.0
2015-10-12 11:35:00,57.59,57.59,57.54,57.54,58723.0,43.5393,43.5393,43.5015,43.5015,58723.0
2015-10-12 11:40:00,57.55,57.67,57.52,57.63,105575.0,43.5091,43.5998,43.4864,43.5696,105575.0
2015-10-12 11:45:00,57.64,57.65,57.59,57.59,43441.0,43.5771,43.5847,43.5393,43.5393,43441.0
2015-10-12 11:50:00,57.59,57.6,57.56,57.56,43010.0,43.5393,43.5469,43.5167,43.5167,43010.0
2015-10-12 11:55:00,57.56,57.57,57.52,57.53,58083.0,43.5167,43.5242,43.4864,43.494,58083.0
2015-10-12 12:00:00,57.53,57.56,57.51,57.56,61377.0,43.494,43.5167,43.4789,43.5167,61377.0
2015-10-12 12:05:00,57.56,57.57,57.53,57.55,55737.0,43.5167,43.5242,43.494,43.5091,55737.0
2015-10-12 12:10:00,57.55,57.56,57.53,57.55,40600.0,43.5091,43.5167,43.494,43.5091,40600.0
2015-10-12 12:15:00,57.54,57.55,57.5,57.51,51604.0,43.5015,43.5091,43.4713,43.4789,51604.0
2015-10-12 12:20:00,57.51,57.52,57.47,57.5,71072.0,43.4789,43.4864,43.4486,43.4713,71072.0
2015-10-12 12:25:00,57.51,57.58,57.5,57.57,60816.0,43.4789,43.5318,43.4713,43.5242,60816.0
2015-10-12 12:30:00,57.58,57.58,57.54,57.54,31485.0,43.5318,43.5318,43.5015,43.5015,31485.0
2015-10-12 12:35:00,57.55,57.57,57.53,57.56,62110.0,43.5091,43.5242,43.494,43.5167,62110.0
2015-10-12 12:40:00,57.55,57.56,57.54,57.56,43351.0,43.5091,43.5167,43.5015,43.5167,43351.0
2015-10-12 12:45:00,57.55,57.59,57.55,57.58,61986.0,43.5091,43.5393,43.5091,43.5318,61986.0
2015-10-12 12:50:00,57.57,57.62,57.56,57.6,51323.0,43.5242,43.562,43.5167,43.5469,51323.0
2015-10-12 12:55:00,57.6,57.63,57.59,57.62,34483.0,43.5469,43.5696,43.5393,43.562,34483.0
2015-10-12 13:00:00,57.63,57.65,57.62,57.63,66227.0,43.5696,43.5847,43.562,43.5696,66227.0
2015-10-12 13:05:00,57.64,57.65,57.62,57.63,61113.0,43.5771,43.5847,43.562,43.5696,61113.0
2015-10-12 13:10:00,57.63,57.63,57.57,57.6,45613.0,43.5696,43.5696,43.5242,43.5469,45613.0
2015-10-12 13:15:00,57.59,57.6,57.58,57.6,38804.0,43.5393,43.5469,43.5318,43.5469,38804.0
2015-10-12 13:20:00,57.6,57.62,57.59,57.61,47328.0,43.5469,43.562,43.5393,43.5545,47328.0
2015-10-12 13:25:00,57.61,57.61,57.59,57.6,35610.0,43.5545,43.5545,43.5393,43.5469,35610.0
2015-10-12 13:30:00,57.6,57.63,57.59,57.59,71474.0,43.5469,43.5696,43.5393,43.5393,71474.0
2015-10-12 13:35:00,57.6,57.63,57.6,57.62,45493.0,43.5469,43.5696,43.5469,43.562,45493.0
2015-10-12 13:40:00,57.62,57.64,57.56,57.56,52706.0,43.562,43.5771,43.5167,43.5167,52706.0
2015-10-12 13:45:00,57.56,57.58,57.56,57.56,40006.0,43.5167,43.5318,43.5167,43.5167,40006.0
2015-10-12 13:50:00,57.56,57.59,57.56,57.57,62274.0,43.5167,43.5393,43.5167,43.5242,62274.0
2015-10-12 13:55:00,57.57,57.58,57.54,57.58,29617.0,43.5242,43.5318,43.5015,43.5318,29617.0
2015-10-12 14:00:00,57.58,57.6,57.57,57.59,45564.0,43.5318,43.5469,43.5242,43.5393,45564.0
2015-10-12 14:05:00,57.59,57.62,57.58,57.62,47562.0,43.5393,43.562,43.5318,43.562,47562.0
2015-10-12 14:10:00,57.62,57.63,57.6,57.63,32766.0,43.562,43.5696,43.5469,43.5696,32766.0
2015-10-12 14:15:00,57.62,57.66,57.62,57.65,43020.0,43.562,43.5923,43.562,43.5847,43020.0
2015-10-12 14:20:00,57.65,57.66,57.61,57.62,37455.0,43.5847,43.5923,43.5545,43.562,37455.0
2015-10-12 14:25:00,57.61,57.62,57.57,57.58,50992.0,43.5545,43.562,43.5242,43.5318,50992.0
2015-10-12 14:30:00,57.58,57.59,57.55,57.55,47718.0,43.5318,43.5393,43.5091,43.5091,47718.0
2015-10-12 14:35:00,57.55,57.59,57.55,57.57,54023.0,43.5091,43.5393,43.5091,43.5242,54023.0
2015-10-12 14:40:00,57.57,57.58,57.54,57.55,53247.0,43.5242,43.5318,43.5015,43.5091,53247.0
2015-10-12 14:45:00,57.56,57.58,57.55,57.57,45196.0,43.5167,43.5318,43.5091,43.5242,45196.0
2015-10-12 14:50:00,57.57,57.61,57.57,57.61,53112.0,43.5242,43.5545,43.5242,43.5545,53112.0
2015-10-12 14:55:00,57.61,57.64,57.6,57.64,66027.0,43.5545,43.5771,43.5469,43.5771,66027.0
2015-10-12 15:00:00,57.63,57.67,57.62,57.63,55484.0,43.5696,43.5998,43.562,43.5696,55484.0
2015-10-12 15:05:00,57.62,57.69,57.62,57.68,51356.0,43.562,43.6149,43.562,43.6074,51356.0
2015-10-12 15:10:00,57.68,57.71,57.66,57.67,65154.0,43.6074,43.6301,43.5923,43.5998,65154.0
2015-10-12 15:15:00,57.67,57.69,57.63,57.64,79323.0,43.5998,43.6149,43.5696,43.5771,79323.0
2015-10-12 15:20:00,57.64,57.66,57.62,57.65,53635.0,43.5771,43.5923,43.562,43.5847,53635.0
2015-10-12 15:25:00,57.65,57.66,57.62,57.65,85477.0,43.5847,43.5923,43.562,43.5847,85477.0
2015-10-12 15:30:00,57.66,57.72,57.65,57.71,106770.0,43.5923,43.6376,43.5847,43.6301,106770.0
2015-10-12 15:35:00,57.72,57.83,57.7,57.82,217987.0,43.6376,43.7208,43.6225,43.7132,217987.0
2015-10-12 15:40:00,57.82,57.84,57.79,57.79,152822.0,43.7132,43.7283,43.6905,43.6905,152822.0
2015-10-12 15:45:00,57.79,57.8,57.71,57.74,110521.0,43.6905,43.6981,43.6301,43.6527,110521.0
2015-10-12 15:50:00,57.74,57.76,57.7,57.72,142491.0,43.6527,43.6679,43.6225,43.6376,142491.0
2015-10-12 15:55:00,57.73,57.8,57.72,57.79,350390.0,43.6452,43.6981,43.6376,43.6905,350390.0
2015-10-13 09:30:00,57.19,57.6,57.02,57.59,168393.0,43.2369,43.5469,43.1084,43.5393,168393.0
2015-10-13 09:35:00,57.59,57.59,57.44,57.44,66022.0,43.5393,43.5393,43.4259,43.4259,66022.0
2015-10-13 09:40:00,57.44,57.49,57.35,57.43,55585.0,43.4259,43.4637,43.3579,43.4184,55585.0
2015-10-13 09:45:00,57.44,57.58,57.41,57.58,84245.0,43.4259,43.5318,43.4033,43.5318,84245.0
2015-10-13 09:50:00,57.58,57.72,57.58,57.69,94840.0,43.5318,43.6376,43.5318,43.6149,94840.0
2015-10-13 09:55:00,57.69,57.7,57.62,57.68,117465.0,43.6149,43.6225,43.562,43.6074,117465.0
2015-10-13 10:00:00,57.68,57.88,57.67,57.88,118786.0,43.6074,43.7586,43.5998,43.7586,118786.0
2015-10-13 10:05:00,57.89,57.9,57.76,57.77,82860.0,43.7661,43.7737,43.6679,43.6754,82860.0
2015-10-13 10:10:00,57.78,57.87,57.77,57.86,77047.0,43.683,43.751,43.6754,43.7435,77047.0
2015-10-13 10:15:00,57.87,57.94,57.82,57.9,73721.0,43.751,43.8039,43.7132,43.7737,73721.0
2015-10-13 10:20:00,57.9,57.92,57.82,57.82,74607.0,43.7737,43.7888,43.7132,43.7132,74607.0
2015-10-13 10:25:00,57.82,57.92,57.81,57.9,63348.0,43.7132,43.7888,43.7057,43.7737,63348.0
2015-10-13 10:30:00,57.9,57.98,57.9,57.95,92847.0,43.7737,43.8342,43.7737,43.8115,92847.0
2015-10-13 10:35:00,57.95,57.96,57.92,57.94,66142.0,43.8115,43.8191,43.7888,43.8039,66142.0
2015-10-13 10:40:00,57.94,57.97,57.93,57.96,52548.0,43.8039,43.8266,43.7964,43.8191,52548.0
2015-10-13 10:45:00,57.95,57.98,57.92,57.92,54478.0,43.8115,43.8342,43.7888,43.7888,54478.0
2015-10-13 10:50:00,57.93,57.97,57.91,57.92,68338.0,43.7964,43.8266,43.7813,43.7888,68338.0
2015-10-13 10:55:00,57.93,58.0,57.92,57.98,80501.0,43.7964,43.8493,43.7888,43.8342,80501.0
2015-10-13 11:00:00,57.97,57.99,57.96,57.98,44409.0,43.8266,43.8417,43.8191,43.8342,44409.0
2015-10-13 11:05:00,57.98,58.0,57.93,57.95,100862.0,43.8342,43.8493,43.7964,43.8115,100862.0
2015-10-13 11:10:00,57.95,58.0,57.93,57.94,74005.0,43.8115,43.8493,43.7964,43.8039,74005.0
2015-10-13 11:15:00,57.95,57.95,57.89,57.89,95363.0,43.8115,43.8115,43.7661,43.7661,95363.0
2015-10-13 11:20:00,57.9,57.94,57.9,57.9,85706.0,43.7737,43.8039,43.7737,43.7737,85706.0
2015-10-13 11:25:00,57.9,57.93,57.9,57.92,65814.0,43.7737,43.7964,43.7737,43.7888,65814.0
2015-10-13 11:30:00,57.92,57.96,57.9,57.96,50798.0,43.7888,43.8191,43.7737,43.8191,50798.0
2015-10-13 11:35:00,57.96,58.03,57.93,58.01,92214.0,43.8191,43.872,43.7964,43.8569,92214.0
2015-10-13 11:40:00,58.01,58.02,57.94,57.97,56739.0,43.8569,43.8644,43.8039,43.8266,56739.0
2015-10-13 11:45:00,57.98,58.02,57.98,58.01,40529.0,43.8342,43.8644,43.8342,43.8569,40529.0
2015-10-13 11:50:00,58.01,58.01,57.97,57.98,89094.0,43.8569,43.8569,43.8266,43.8342,89094.0
2015-10-13 11:55:00,57.98,58.03,57.97,58.02,47473.0,43.8342,43.872,43.8266,43.8644,47473.0
2015-10-13 12:00:00,58.01,58.02,58.0,58.01,35472.0,43.8569,43.8644,43.8493,43.8569,35472.0
2015-10-13 12:05:00,58.02,58.02,57.98,57.99,20561.0,43.8644,43.8644,43.8342,43.8417,20561.0
2015-10-13 12:10:00,57.98,58.01,57.95,57.99,49853.0,43.8342,43.8569,43.8115,43.8417,49853.0
2015-10-13 12:15:00,57.99,58.07,57.99,58.06,64816.0,43.8417,43.9022,43.8417,43.8947,64816.0
2015-10-13 12:20:00,58.06,58.08,58.02,58.08,65758.0,43.8947,43.9098,43.8644,43.9098,65758.0
2015-10-13 12:25:00,58.07,58.08,58.05,58.05,37125.0,43.9022,43.9098,43.8871,43.8871,37125.0
2015-10-13 12:30:00,58.05,58.08,58.04,58.04,75887.0,43.8871,43.9098,43.8795,43.8795,75887.0
2015-10-13 12:35:00,58.04,58.05,58.02,58.03,29216.0,43.8795,43.8871,43.8644,43.872,29216.0
2015-10-13 12:40:00,58.02,58.04,58.02,58.03,39042.0,43.8644,43.8795,43.8644,43.872,39042.0
2015-10-13 12:45:00,58.03,58.03,57.98,58.0,49650.0,43.872,43.872,43.8342,43.8493,49650.0
2015-10-13 12:50:00,57.99,58.01,57.98,57.99,38599.0,43.8417,43.8569,43.8342,43.8417,38599.0
2015-10-13 12:55:00,57.99,58.0,57.91,57.91,57348.0,43.8417,43.8493,43.7813,43.7813,57348.0
2015-10-13 13:00:00,57.91,57.93,57.89,57.89,60055.0,43.7813,43.7964,43.7661,43.7661,60055.0
2015-10-13 13:05:00,57.89,57.9,57.84,57.86,57606.0,43.7661,43.7737,43.7283,43.7435,57606.0
2015-10-13 13:10:00,57.86,57.87,57.84,57.84,25953.0,43.7435,43.751,43.7283,43.7283,25953.0
2015-10-13 13:15:00,57.84,57.85,57.81,57.82,56980.0,43.7283,43.7359,43.7057,43.7132,56980.0
2015-10-13 13:20:00,57.82,57.82,57.76,57.76,67840.0,43.7132,43.7132,43.6679,43.6679,67840.0
2015-10-13 13:25:00,57.76,57.78,57.74,57.76,71531.0,43.6679,43.683,43.6527,43.6679,71531.0
2015-10-13 13:30:00,57.77,57.77,57.71,57.71,34418.0,43.6754,43.6754,43.6301,43.6301,34418.0
2015-10-13 13:35:00,57.71,57.74,57.68,57.73,50029.0,43.6301,43.6527,43.6074,43.6452,50029.0
2015-10-13 13:40:00,57.73,57.76,57.71,57.71,27248.0,43.6452,43.6679,43.6301,43.6301,27248.0
2015-10-13 13:45:00,57.7,57.79,57.7,57.77,46230.0,43.6225,43.6905,43.6225,43.6754,46230.0
2015-10-13 13:50:00,57.78,57.8,57.75,57.75,27662.0,43.683,43.6981,43.6603,43.6603,27662.0
2015-10-13 13:55:00,57.75,57.76,57.68,57.68,59991.0,43.6603,43.6679,43.6074,43.6074,59991.0
2015-10-13 14:00:00,57.68,57.69,57.61,57.67,43613.0,43.6074,43.6149,43.5545,43.5998,43613.0
2015-10-13 14:05:00,57.67,57.7,57.64,57.69,66563.0,43.5998,43.6225,43.5771,43.6149,66563.0
2015-10-13 14:10:00,57.69,57.7,57.63,57.66,84436.0,43.6149,43.6225,43.5696,43.5923,84436.0
2015-10-13 14:15:00,57.66,57.69,57.64,57.65,42995.0,43.5923,43.6149,43.5771,43.5847,42995.0
2015-10-13 14:20:00,57.65,57.66,57.58,57.58,50842.0,43.5847,43.5923,43.5318,43.5318,50842.0
2015-10-13 14:25:00,57.57,57.6,57.54,57.6,59418.0,43.5242,43.5469,43.5015,43.5469,59418.0
2015-10-13 14:30:00,57.59,57.61,57.55,57.59,85281.0,43.5393,43.5545,43.5091,43.5393,85281.0
2015-10-13 14:35:00,57.59,57.67,57.58,57.67,42558.0,43.5393,43.5998,43.5318,43.5998,42558.0
2015-10-13 14:40:00,57.67,57.68,57.65,57.66,63739.0,43.5998,43.6074,43.5847,43.5923,63739.0
2015-10-13 14:45:00,57.65,57.75,57.65,57.75,80833.0,43.5847,43.6603,43.5847,43.6603,80833.0
2015-10-13 14:50:00,57.75,57.78,57.73,57.78,86449.0,43.6603,43.683,43.6452,43.683,86449.0
2015-10-13 14:55:00,57.78,57.84,57.77,57.82,50081.0,43.683,43.7283,43.6754,43.7132,50081.0
2015-10-13 15:00:00,57.81,57.81,57.77,57.78,61690.0,43.7057,43.7057,43.6754,43.683,61690.0
2015-10-13 15:05:00,57.78,57.78,57.7,57.72,56580.0,43.683,43.683,43.6225,43.6376,56580.0
2015-10-13 15:10:00,57.72,57.75,57.66,57.7,72969.0,43.6376,43.6603,43.5923,43.6225,72969.0
2015-10-13 15:15:00,57.7,57.7,57.65,57.67,62937.0,43.6225,43.6225,43.5847,43.5998,62937.0
2015-10-13 15:20:00,57.66,57.67,57.6,57.63,84505.0,43.5923,43.5998,43.5469,43.5696,84505.0
2015-10-13 15:25:00,57.63,57.65,57.57,57.65,109483.0,43.5696,43.5847,43.5242,43.5847,109483.0
2015-10-13 15:30:00,57.65,57.69,57.63,57.65,96979.0,43.5847,43.6149,43.5696,43.5847,96979.0
2015-10-13 15:35:00,57.65,57.65,57.57,57.58,111012.0,43.5847,43.5847,43.5242,43.5318,111012.0
2015-10-13 15:40:00,57.58,57.6,57.53,57.54,126818.0,43.5318,43.5469,43.494,43.5015,126818.0
2015-10-13 15:45:00,57.55,57.57,57.5,57.51,103064.0,43.5091,43.5242,43.4713,43.4789,103064.0
2015-10-13 15:50:00,57.51,57.54,57.47,57.5,223280.0,43.4789,43.5015,43.4486,43.4713,223280.0
2015-10-13 15:55:00,57.5,57.56,57.5,57.51,286545.0,43.4713,43.5167,43.4713,43.4789,286545.0
2015-10-14 09:30:00,57.52,57.69,57.51,57.66,166438.0,43.4864,43.6149,43.4789,43.5923,166438.0
2015-10-14 09:35:00,57.66,57.73,57.63,57.68,170453.0,43.5923,43.6452,43.5696,43.6074,170453.0
2015-10-14 09:40:00,57.69,57.99,57.69,57.98,94405.0,43.6149,43.8417,43.6149,43.8342,94405.0
2015-10-14 09:45:00,57.98,58.14,57.98,58.08,149148.0,43.8342,43.9551,43.8342,43.9098,149148.0
2015-10-14 09:50:00,58.07,58.27,58.03,58.26,140157.0,43.9022,44.0534,43.872,44.0459,140157.0
2015-10-14 09:55:00,58.26,58.39,58.25,58.35,154847.0,44.0459,44.1442,44.0383,44.1139,154847.0
2015-10-14 10:00:00,58.35,58.39,58.21,58.33,111090.0,44.1139,44.1442,44.0081,44.0988,111090.0
2015-10-14 10:05:00,58.33,58.41,58.33,58.4,107109.0,44.0988,44.1593,44.0988,44.1517,107109.0
2015-10-14 10:10:00,58.4,58.46,58.35,58.43,155313.0,44.1517,44.1971,44.1139,44.1744,155313.0
2015-10-14 10:15:00,58.42,58.43,58.29,58.38,160037.0,44.1668,44.1744,44.0686,44.1366,160037.0
2015-10-14 10:20:00,58.38,58.46,58.38,58.44,118845.0,44.1366,44.1971,44.1366,44.182,118845.0
2015-10-14 10:25:00,58.45,58.52,58.42,58.49,169879.0,44.1895,44.2424,44.1668,44.2198,169879.0
2015-10-14 10:30:00,58.48,58.54,58.47,58.5,182701.0,44.2122,44.2576,44.2046,44.2273,182701.0
2015-10-14 10:35:00,58.49,58.5,58.4,58.44,203881.0,44.2198,44.2273,44.1517,44.182,203881.0
2015-10-14 10:40:00,58.45,58.48,58.44,58.47,204012.0,44.1895,44.2122,44.182,44.2046,204012.0
2015-10-14 10:45:00,58.47,58.47,58.37,58.43,107172.0,44.2046,44.2046,44.129,44.1744,107172.0
2015-10-14 10:50:00,58.42,58.47,58.36,58.41,103519.0,44.1668,44.2046,44.1215,44.1593,103519.0
2015-10-14 10:55:00,58.41,58.43,58.32,58.32,102004.0,44.1593,44.1744,44.0912,44.0912,102004.0
2015-10-14 11:00:00,58.33,58.45,58.25,58.44,111731.0,44.0988,44.1895,44.0383,44.182,111731.0
2015-10-14 11:05:00,58.45,58.47,58.39,58.45,148469.0,44.1895,44.2046,44.1442,44.1895,148469.0
2015-10-14 11:10:00,58.45,58.46,58.38,58.4,95278.0,44.1895,44.1971,44.1366,44.1517,95278.0
2015-10-14 11:15:00,58.4,58.44,58.36,58.38,97941.0,44.1517,44.182,44.1215,44.1366,97941.0
2015-10-14 11:20:00,58.37,58.38,58.17,58.2,97666.0,44.129,44.1366,43.9778,44.0005,97666.0
2015-10-14 11:25:00,58.19,58.25,58.15,58.2,85188.0,43.9929,44.0383,43.9627,44.0005,85188.0
2015-10-14 11:30:00,58.19,58.28,58.16,58.27,110744.0,43.9929,44.061,43.9703,44.0534,110744.0
2015-10-14 11:35:00,58.27,58.44,58.25,58.44,133520.0,44.0534,44.182,44.0383,44.182,133520.0
2015-10-14 11:40:00,58.43,58.44,58.39,58.4,136627.0,44.1744,44.182,44.1442,44.1517,136627.0
2015-10-14 11:45:00,58.4,58.46,58.37,58.46,133888.0,44.1517,44.1971,44.129,44.1971,133888.0
2015-10-14 11:50:00,58.45,58.71,58.45,58.69,216910.0,44.1895,44.3861,44.1895,44.371,216910.0
2015-10-14 11:55:00,58.7,58.79,58.7,58.77,171216.0,44.3785,44.4466,44.3785,44.4314,171216.0
2015-10-14 12:00:00,58.77,58.78,58.69,58.69,85515.0,44.4314,44.439,44.371,44.371,85515.0
2015-10-14 12:05:00,58.69,58.75,58.66,58.7,157218.0,44.371,44.4163,44.3483,44.3785,157218.0
2015-10-14 12:10:00,58.7,58.72,58.58,58.6,120263.0,44.3785,44.3936,44.2878,44.3029,120263.0
2015-10-14 12:15:00,58.6,58.7,58.59,58.61,80590.0,44.3029,44.3785,44.2954,44.3105,80590.0
2015-10-14 12:20:00,58.61,58.74,58.59,58.72,46275.0,44.3105,44.4088,44.2954,44.3936,46275.0
2015-10-14 12:25:00,58.73,58.83,58.73,58.8,87017.0,44.4012,44.4768,44.4012,44.4541,87017.0
2015-10-14 12:30:00,58.8,58.89,58.78,58.83,86915.0,44.4541,44.5222,44.439,44.4768,86915.0
2015-10-14 12:35:00,58.83,58.9,58.82,58.9,72306.0,44.4768,44.5297,44.4692,44.5297,72306.0
2015-10-14 12:40:00,58.9,58.98,58.89,58.9,99895.0,44.5297,44.5902,44.5222,44.5297,99895.0
2015-10-14 12:45:00,58.91,59.0,58.91,58.95,107967.0,44.5373,44.6053,44.5373,44.5675,107967.0
2015-10-14 12:50:00,58.96,59.0,58.93,58.98,89659.0,44.5751,44.6053,44.5524,44.5902,89659.0
2015-10-14 12:55:00,58.99,59.14,58.99,59.03,237111.0,44.5978,44.7112,44.5978,44.628,237111.0
2015-10-14 13:00:00,59.04,59.06,58.98,58.98,88822.0,44.6356,44.6507,44.5902,44.5902,88822.0
2015-10-14 13:05:00,58.98,59.05,58.98,59.04,115927.0,44.5902,44.6431,44.5902,44.6356,115927.0
2015-10-14 13:10:00,59.04,59.11,59.02,59.11,61922.0,44.6356,44.6885,44.6204,44.6885,61922.0
2015-10-14 13:15:00,59.11,59.12,59.01,59.02,81098.0,44.6885,44.6961,44.6129,44.6204,81098.0
2015-10-14 13:20:00,59.02,59.03,58.94,58.95,73734.0,44.6204,44.628,44.56,44.5675,73734.0
2015-10-14 13:25:00,58.94,58.95,58.88,58.92,80933.0,44.56,44.5675,44.5146,44.5448,80933.0
2015-10-14 13:30:00,58.93,58.97,58.9,58.95,85947.0,44.5524,44.5826,44.5297,44.5675,85947.0
2015-10-14 13:35:00,58.95,58.97,58.91,58.92,74886.0,44.5675,44.5826,44.5373,44.5448,74886.0
2015-10-14 13:40:00,58.92,58.95,58.88,58.95,57652.0,44.5448,44.5675,44.5146,44.5675,57652.0
2015-10-14 13:45:00,58.94,58.97,58.9,58.91,84455.0,44.56,44.5826,44.5297,44.5373,84455.0
2015-10-14 13:50:00,58.9,58.96,58.83,58.94,106693.0,44.5297,44.5751,44.4768,44.56,106693.0
2015-10-14 13:55:00,58.94,58.99,58.93,58.95,104694.0,44.56,44.5978,44.5524,44.5675,104694.0
2015-10-14 14:00:00,58.95,59.03,58.94,59.0,123793.0,44.5675,44.628,44.56,44.6053,123793.0
2015-10-14 14:05:00,59.0,59.02,58.86,58.94,142524.0,44.6053,44.6204,44.4995,44.56,142524.0
2015-10-14 14:10:00,58.94,59.03,58.93,59.01,184030.0,44.56,44.628,44.5524,44.6129,184030.0
2015-10-14 14:15:00,59.01,59.03,58.99,59.0,146308.0,44.6129,44.628,44.5978,44.6053,146308.0
2015-10-14 14:20:00,59.0,59.06,58.97,58.98,99544.0,44.6053,44.6507,44.5826,44.5902,99544.0
2015-10-14 14:25:00,58.98,59.0,58.9,58.98,268504.0,44.5902,44.6053,44.5297,44.5902,268504.0
2015-10-14 14:30:00,58.97,58.98,58.85,58.88,174710.0,44.5826,44.5902,44.4919,44.5146,174710.0
2015-10-14 14:35:00,58.89,59.01,58.89,59.0,188581.0,44.5222,44.6129,44.5222,44.6053,188581.0
2015-10-14 14:40:00,59.01,59.08,58.91,58.92,129350.0,44.6129,44.6658,44.5373,44.5448,129350.0
2015-10-14 14:45:00,58.92,58.92,58.82,58.83,114623.0,44.5448,44.5448,44.4692,44.4768,114623.0
2015-10-14 14:50:00,58.83,58.85,58.77,58.83,90207.0,44.4768,44.4919,44.4314,44.4768,90207.0
2015-10-14 14:55:00,58.82,58.85,58.8,58.83,98054.0,44.4692,44.4919,44.4541,44.4768,98054.0
2015-10-14 15:00:00,58.83,58.97,58.83,58.96,83635.0,44.4768,44.5826,44.4768,44.5751,83635.0
2015-10-14 15:05:00,58.97,59.05,58.95,59.04,98813.0,44.5826,44.6431,44.5675,44.6356,98813.0
2015-10-14 15:10:00,59.04,59.08,58.96,58.97,103869.0,44.6356,44.6658,44.5751,44.5826,103869.0
2015-10-14 15:15:00,58.97,58.98,58.89,58.9,91498.0,44.5826,44.5902,44.5222,44.5297,91498.0
2015-10-14 15:20:00,58.9,58.92,58.81,58.86,147088.0,44.5297,44.5448,44.4617,44.4995,147088.0
2015-10-14 15:25:00,58.85,58.96,58.8,58.96,200183.0,44.4919,44.5751,44.4541,44.5751,200183.0
2015-10-14 15:30:00,58.96,59.05,58.94,58.96,214499.0,44.5751,44.6431,44.56,44.5751,214499.0
2015-10-14 15:35:00,58.95,58.99,58.92,58.93,218465.0,44.5675,44.5978,44.5448,44.5524,218465.0
2015-10-14 15:40:00,58.93,58.97,58.92,58.94,213020.0,44.5524,44.5826,44.5448,44.56,213020.0
2015-10-14 15:45:00,58.94,58.94,58.83,58.85,180608.0,44.56,44.56,44.4768,44.4919,180608.0
2015-10-14 15:50:00,58.84,58.84,58.65,58.66,435076.0,44.4844,44.4844,44.3407,44.3483,435076.0
2015-10-14 15:55:00,58.66,58.7,58.61,58.63,656497.0,44.3483,44.3785,44.3105,44.3256,656497.0
2015-10-15 09:30:00,59.0,59.28,58.98,59.25,262769.0,44.6053,44.817,44.5902,44.7943,262769.0
2015-10-15 09:35:00,59.24,59.37,59.17,59.35,172912.0,44.7868,44.8851,44.7339,44.8699,172912.0
2015-10-15 09:40:00,59.35,59.39,59.27,59.3,180306.0,44.8699,44.9002,44.8095,44.8321,180306.0
2015-10-15 09:45:00,59.31,59.35,59.27,59.34,194744.0,44.8397,44.8699,44.8095,44.8624,194744.0
2015-10-15 09:50:00,59.34,59.43,59.3,59.4,198154.0,44.8624,44.9304,44.8321,44.9077,198154.0
2015-10-15 09:55:00,59.41,59.9,59.4,59.9,328200.0,44.9153,45.2857,44.9077,45.2857,328200.0
2015-10-15 10:00:00,59.89,59.91,59.41,59.45,306021.0,45.2782,45.2933,44.9153,44.9455,306021.0
2015-10-15 10:05:00,59.46,59.47,59.26,59.32,244091.0,44.9531,44.9607,44.8019,44.8473,244091.0
2015-10-15 10:10:00,59.32,59.37,59.3,59.31,158687.0,44.8473,44.8851,44.8321,44.8397,158687.0
2015-10-15 10:15:00,59.32,59.34,59.27,59.33,123717.0,44.8473,44.8624,44.8095,44.8548,123717.0
2015-10-15 10:20:00,59.33,59.36,59.15,59.19,202452.0,44.8548,44.8775,44.7187,44.749,202452.0
2015-10-15 10:25:00,59.18,59.28,59.17,59.24,58800.0,44.7414,44.817,44.7339,44.7868,58800.0
2015-10-15 10:30:00,59.23,59.27,59.09,59.24,110050.0,44.7792,44.8095,44.6734,44.7868,110050.0
2015-10-15 10:35:00,59.24,59.3,59.22,59.25,136055.0,44.7868,44.8321,44.7717,44.7943,136055.0
2015-10-15 10:40:00,59.25,59.28,59.18,59.2,69261.0,44.7943,44.817,44.7414,44.7565,69261.0
2015-10-15 10:45:00,59.2,59.3,59.17,59.3,56397.0,44.7565,44.8321,44.7339,44.8321,56397.0
2015-10-15 10:50:00,59.3,59.33,59.28,59.29,163986.0,44.8321,44.8548,44.817,44.8246,163986.0
2015-10-15 10:55:00,59.29,59.29,59.24,59.28,53010.0,44.8246,44.8246,44.7868,44.817,53010.0
2015-10-15 11:00:00,59.27,59.31,59.24,59.3,145623.0,44.8095,44.8397,44.7868,44.8321,145623.0
2015-10-15 11:05:00,59.29,59.31,59.21,59.21,295418.0,44.8246,44.8397,44.7641,44.7641,295418.0
2015-10-15 11:10:00,59.21,59.24,59.13,59.16,76415.0,44.7641,44.7868,44.7036,44.7263,76415.0
2015-10-15 11:15:00,59.16,59.17,59.06,59.06,184026.0,44.7263,44.7339,44.6507,44.6507,184026.0
2015-10-15 11:20:00,59.06,59.09,59.01,59.03,90942.0,44.6507,44.6734,44.6129,44.628,90942.0
2015-10-15 11:25:00,59.02,59.02,58.96,59.01,92282.0,44.6204,44.6204,44.5751,44.6129,92282.0
2015-10-15 11:30:00,59.02,59.07,58.93,58.96,83459.0,44.6204,44.6582,44.5524,44.5751,83459.0
2015-10-15 11:35:00,58.97,59.02,58.96,58.96,97333.0,44.5826,44.6204,44.5751,44.5751,97333.0
2015-10-15 11:40:00,58.97,58.97,58.87,58.9,68447.0,44.5826,44.5826,44.507,44.5297,68447.0
2015-10-15 11:45:00,58.9,58.9,58.83,58.85,70709.0,44.5297,44.5297,44.4768,44.4919,70709.0
2015-10-15 11:50:00,58.84,58.85,58.77,58.8,82367.0,44.4844,44.4919,44.4314,44.4541,82367.0
2015-10-15 11:55:00,58.79,58.79,58.67,58.7,128783.0,44.4466,44.4466,44.3558,44.3785,128783.0
2015-10-15 12:00:00,58.7,58.74,58.66,58.71,69144.0,44.3785,44.4088,44.3483,44.3861,69144.0
2015-10-15 12:05:00,58.72,58.72,58.67,58.69,36590.0,44.3936,44.3936,44.3558,44.371,36590.0
2015-10-15 12:10:00,58.69,58.74,58.68,58.69,46097.0,44.371,44.4088,44.3634,44.371,46097.0
2015-10-15 12:15:00,58.69,58.75,58.65,58.73,70606.0,44.371,44.4163,44.3407,44.4012,70606.0
2015-10-15 12:20:00,58.74,58.83,58.73,58.79,49311.0,44.4088,44.4768,44.4012,44.4466,49311.0
2015-10-15 12:25:00,58.78,58.81,58.77,58.79,40932.0,44.439,44.4617,44.4314,44.4466,40932.0
2015-10-15 12:30:00,58.8,58.84,58.79,58.8,46688.0,44.4541,44.4844,44.4466,44.4541,46688.0
2015-10-15 12:35:00,58.8,58.81,58.77,58.8,40627.0,44.4541,44.4617,44.4314,44.4541,40627.0
2015-10-15 12:40:00,58.81,58.87,58.76,58.85,77902.0,44.4617,44.507,44.4239,44.4919,77902.0
2015-10-15 12:45:00,58.85,58.87,58.83,58.84,46423.0,44.4919,44.507,44.4768,44.4844,46423.0
2015-10-15 12:50:00,58.85,58.9,58.84,58.9,45780.0,44.4919,44.5297,44.4844,44.5297,45780.0
2015-10-15 12:55:00,58.9,58.94,58.89,58.94,32994.0,44.5297,44.56,44.5222,44.56,32994.0
2015-10-15 13:00:00,58.95,59.0,58.94,58.99,39970.0,44.5675,44.6053,44.56,44.5978,39970.0
2015-10-15 13:05:00,59.0,59.09,59.0,59.05,58893.0,44.6053,44.6734,44.6053,44.6431,58893.0
2015-10-15 13:10:00,59.06,59.11,59.06,59.09,44504.0,44.6507,44.6885,44.6507,44.6734,44504.0
2015-10-15 13:15:00,59.09,59.1,59.05,59.09,42976.0,44.6734,44.6809,44.6431,44.6734,42976.0
2015-10-15 13:20:00,59.08,59.17,59.05,59.12,134746.0,44.6658,44.7339,44.6431,44.6961,134746.0
2015-10-15 13:25:00,59.12,59.18,59.12,59.17,71932.0,44.6961,44.7414,44.6961,44.7339,71932.0
2015-10-15 13:30:00,59.17,59.17,59.1,59.1,31190.0,44.7339,44.7339,44.6809,44.6809,31190.0
2015-10-15 13:35:00,59.11,59.13,59.08,59.11,52014.0,44.6885,44.7036,44.6658,44.6885,52014.0
2015-10-15 13:40:00,59.11,59.13,59.11,59.12,141179.0,44.6885,44.7036,44.6885,44.6961,141179.0
2015-10-15 13:45:00,59.13,59.14,59.11,59.13,52918.0,44.7036,44.7112,44.6885,44.7036,52918.0
2015-10-15 13:50:00,59.13,59.19,59.11,59.19,50007.0,44.7036,44.749,44.6885,44.749,50007.0
2015-10-15 13:55:00,59.19,59.23,59.12,59.12,99863.0,44.749,44.7792,44.6961,44.6961,99863.0
2015-10-15 14:00:00,59.11,59.16,59.11,59.14,30765.0,44.6885,44.7263,44.6885,44.7112,30765.0
2015-10-15 14:05:00,59.14,59.17,59.11,59.13,33674.0,44.7112,44.7339,44.6885,44.7036,33674.0
2015-10-15 14:10:00,59.14,59.21,59.12,59.18,46579.0,44.7112,44.7641,44.6961,44.7414,46579.0
2015-10-15 14:15:00,59.19,59.2,59.16,59.18,41905.0,44.749,44.7565,44.7263,44.7414,41905.0
2015-10-15 14:20:00,59.17,59.17,59.07,59.1,116318.0,44.7339,44.7339,44.6582,44.6809,116318.0
2015-10-15 14:25:00,59.1,59.11,59.07,59.08,46325.0,44.6809,44.6885,44.6582,44.6658,46325.0
2015-10-15 14:30:00,59.08,59.17,59.08,59.14,51963.0,44.6658,44.7339,44.6658,44.7112,51963.0
2015-10-15 14:35:00,59.15,59.25,59.14,59.24,85662.0,44.7187,44.7943,44.7112,44.7868,85662.0
2015-10-15 14:40:00,59.24,59.3,59.21,59.28,56991.0,44.7868,44.8321,44.7641,44.817,56991.0
2015-10-15 14:45:00,59.28,59.3,59.2,59.26,56986.0,44.817,44.8321,44.7565,44.8019,56986.0
2015-10-15 14:50:00,59.26,59.27,59.19,59.21,78796.0,44.8019,44.8095,44.749,44.7641,78796.0
2015-10-15 14:55:00,59.21,59.24,59.18,59.2,60445.0,44.7641,44.7868,44.7414,44.7565,60445.0
2015-10-15 15:00:00,59.2,59.3,59.19,59.27,60226.0,44.7565,44.8321,44.749,44.8095,60226.0
2015-10-15 15:05:00,59.27,59.28,59.22,59.22,55598.0,44.8095,44.817,44.7717,44.7717,55598.0
2015-10-15 15:10:00,59.23,59.29,59.21,59.25,57366.0,44.7792,44.8246,44.7641,44.7943,57366.0
2015-10-15 15:15:00,59.25,59.29,59.23,59.29,67005.0,44.7943,44.8246,44.7792,44.8246,67005.0
2015-10-15 15:20:00,59.28,59.39,59.28,59.34,136789.0,44.817,44.9002,44.817,44.8624,136789.0
2015-10-15 15:25:00,59.35,59.35,59.31,59.31,78728.0,44.8699,44.8699,44.8397,44.8397,78728.0
2015-10-15 15:30:00,59.31,59.34,59.29,59.32,121952.0,44.8397,44.8624,44.8246,44.8473,121952.0
2015-10-15 15:35:00,59.31,59.32,59.27,59.29,113549.0,44.8397,44.8473,44.8095,44.8246,113549.0
2015-10-15 15:40:00,59.29,59.3,59.25,59.26,86095.0,44.8246,44.8321,44.7943,44.8019,86095.0
2015-10-15 15:45:00,59.27,59.29,59.25,59.28,95402.0,44.8095,44.8246,44.7943,44.817,95402.0
2015-10-15 15:50:00,59.28,59.3,59.26,59.27,120537.0,44.817,44.8321,44.8019,44.8095,120537.0
2015-10-15 15:55:00,59.27,59.29,59.25,59.27,212456.0,44.8095,44.8246,44.7943,44.8095,212456.0
2015-10-16 09:30:00,59.36,59.75,59.18,59.62,718307.0,44.8775,45.1723,44.7414,45.0741,718307.0
2015-10-16 09:35:00,59.62,59.64,59.21,59.22,122205.0,45.0741,45.0892,44.7641,44.7717,122205.0
2015-10-16 09:40:00,59.22,59.22,59.01,59.02,107086.0,44.7717,44.7717,44.6129,44.6204,107086.0
2015-10-16 09:45:00,59.02,59.04,58.91,58.96,130202.0,44.6204,44.6356,44.5373,44.5751,130202.0
2015-10-16 09:50:00,58.97,59.17,58.96,59.16,84201.0,44.5826,44.7339,44.5751,44.7263,84201.0
2015-10-16 09:55:00,59.16,59.19,59.12,59.12,60067.0,44.7263,44.749,44.6961,44.6961,60067.0
2015-10-16 10:00:00,59.14,59.19,59.12,59.15,68683.0,44.7112,44.749,44.6961,44.7187,68683.0
2015-10-16 10:05:00,59.15,59.16,59.09,59.1,82343.0,44.7187,44.7263,44.6734,44.6809,82343.0
2015-10-16 10:10:00,59.11,59.13,59.03,59.05,54298.0,44.6885,44.7036,44.628,44.6431,54298.0
2015-10-16 10:15:00,59.06,59.06,59.0,59.05,76044.0,44.6507,44.6507,44.6053,44.6431,76044.0
2015-10-16 10:20:00,59.05,59.09,59.05,59.05,41527.0,44.6431,44.6734,44.6431,44.6431,41527.0
2015-10-16 10:25:00,59.06,59.18,59.03,59.18,111422.0,44.6507,44.7414,44.628,44.7414,111422.0
2015-10-16 10:30:00,59.18,59.18,59.11,59.12,31664.0,44.7414,44.7414,44.6885,44.6961,31664.0
2015-10-16 10:35:00,59.12,59.14,59.08,59.14,48227.0,44.6961,44.7112,44.6658,44.7112,48227.0
2015-10-16 10:40:00,59.14,59.15,59.11,59.11,44329.0,44.7112,44.7187,44.6885,44.6885,44329.0
2015-10-16 10:45:00,59.11,59.16,59.1,59.16,44309.0,44.6885,44.7263,44.6809,44.7263,44309.0
2015-10-16 10:50:00,59.16,59.24,59.15,59.22,80187.0,44.7263,44.7868,44.7187,44.7717,80187.0
2015-10-16 10:55:00,59.22,59.25,59.2,59.23,62857.0,44.7717,44.7943,44.7565,44.7792,62857.0
2015-10-16 11:00:00,59.23,59.31,59.2,59.31,71115.0,44.7792,44.8397,44.7565,44.8397,71115.0
2015-10-16 11:05:00,59.31,59.4,59.3,59.39,81942.0,44.8397,44.9077,44.8321,44.9002,81942.0
2015-10-16 11:10:00,59.39,59.46,59.37,59.45,77897.0,44.9002,44.9531,44.8851,44.9455,77897.0
2015-10-16 11:15:00,59.45,59.52,59.44,59.48,127088.0,44.9455,44.9985,44.938,44.9682,127088.0
2015-10-16 11:20:00,59.47,59.48,59.42,59.45,49303.0,44.9607,44.9682,44.9229,44.9455,49303.0
2015-10-16 11:25:00,59.45,59.5,59.4,59.5,67480.0,44.9455,44.9833,44.9077,44.9833,67480.0
2015-10-16 11:30:00,59.51,59.57,59.5,59.53,72524.0,44.9909,45.0363,44.9833,45.006,72524.0
2015-10-16 11:35:00,59.52,59.52,59.44,59.45,70197.0,44.9985,44.9985,44.938,44.9455,70197.0
2015-10-16 11:40:00,59.44,59.47,59.44,59.46,40030.0,44.938,44.9607,44.938,44.9531,40030.0
2015-10-16 11:45:00,59.46,59.52,59.45,59.51,41701.0,44.9531,44.9985,44.9455,44.9909,41701.0
2015-10-16 11:50:00,59.51,59.6,59.5,59.58,149485.0,44.9909,45.0589,44.9833,45.0438,149485.0
2015-10-16 11:55:00,59.58,59.59,59.52,59.56,68557.0,45.0438,45.0514,44.9985,45.0287,68557.0
2015-10-16 12:00:00,59.57,59.61,59.52,59.61,92483.0,45.0363,45.0665,44.9985,45.0665,92483.0
2015-10-16 12:05:00,59.61,59.63,59.56,59.57,47065.0,45.0665,45.0816,45.0287,45.0363,47065.0
2015-10-16 12:10:00,59.56,59.58,59.55,59.57,74474.0,45.0287,45.0438,45.0211,45.0363,74474.0
2015-10-16 12:15:00,59.56,59.61,59.54,59.6,67313.0,45.0287,45.0665,45.0136,45.0589,67313.0
2015-10-16 12:20:00,59.6,59.61,59.58,59.59,34717.0,45.0589,45.0665,45.0438,45.0514,34717.0
2015-10-16 12:25:00,59.59,59.59,59.53,59.56,70180.0,45.0514,45.0514,45.006,45.0287,70180.0
2015-10-16 12:30:00,59.56,59.58,59.53,59.56,49588.0,45.0287,45.0438,45.006,45.0287,49588.0
2015-10-16 12:35:00,59.55,59.56,59.49,59.53,53578.0,45.0211,45.0287,44.9758,45.006,53578.0
2015-10-16 12:40:00,59.54,59.54,59.5,59.51,39074.0,45.0136,45.0136,44.9833,44.9909,39074.0
2015-10-16 12:45:00,59.5,59.54,59.5,59.53,51823.0,44.9833,45.0136,44.9833,45.006,51823.0
2015-10-16 12:50:00,59.54,59.54,59.49,59.49,32483.0,45.0136,45.0136,44.9758,44.9758,32483.0
2015-10-16 12:55:00,59.49,59.51,59.47,59.48,123120.0,44.9758,44.9909,44.9607,44.9682,123120.0
2015-10-16 13:00:00,59.48,59.48,59.43,59.47,56960.0,44.9682,44.9682,44.9304,44.9607,56960.0
2015-10-16 13:05:00,59.48,59.49,59.45,59.48,36618.0,44.9682,44.9758,44.9455,44.9682,36618.0
2015-10-16 13:10:00,59.48,59.51,59.48,59.5,67409.0,44.9682,44.9909,44.9682,44.9833,67409.0
2015-10-16 13:15:00,59.5,59.52,59.49,59.5,35952.0,44.9833,44.9985,44.9758,44.9833,35952.0
2015-10-16 13:20:00,59.51,59.53,59.5,59.52,39680.0,44.9909,45.006,44.9833,44.9985,39680.0
2015-10-16 13:25:00,59.52,59.55,59.49,59.5,41909.0,44.9985,45.0211,44.9758,44.9833,41909.0
2015-10-16 13:30:00,59.5,59.53,59.5,59.5,38935.0,44.9833,45.006,44.9833,44.9833,38935.0
2015-10-16 13:35:00,59.51,59.54,59.5,59.53,57509.0,44.9909,45.0136,44.9833,45.006,57509.0
2015-10-16 13:40:00,59.52,59.53,59.5,59.51,30958.0,44.9985,45.006,44.9833,44.9909,30958.0
2015-10-16 13:45:00,59.5,59.52,59.49,59.52,68103.0,44.9833,44.9985,44.9758,44.9985,68103.0
2015-10-16 13:50:00,59.53,59.54,59.49,59.51,82484.0,45.006,45.0136,44.9758,44.9909,82484.0
2015-10-16 13:55:00,59.51,59.51,59.48,59.49,53932.0,44.9909,44.9909,44.9682,44.9758,53932.0
2015-10-16 14:00:00,59.48,59.49,59.45,59.45,70274.0,44.9682,44.9758,44.9455,44.9455,70274.0
2015-10-16 14:05:00,59.45,59.5,59.45,59.48,41972.0,44.9455,44.9833,44.9455,44.9682,41972.0
2015-10-16 14:10:00,59.49,59.53,59.48,59.52,44031.0,44.9758,45.006,44.9682,44.9985,44031.0
2015-10-16 14:15:00,59.51,59.53,59.47,59.48,53087.0,44.9909,45.006,44.9607,44.9682,53087.0
2015-10-16 14:20:00,59.48,59.5,59.44,59.49,55622.0,44.9682,44.9833,44.938,44.9758,55622.0
2015-10-16 14:25:00,59.5,59.53,59.48,59.49,57964.0,44.9833,45.006,44.9682,44.9758,57964.0
2015-10-16 14:30:00,59.48,59.53,59.48,59.52,43527.0,44.9682,45.006,44.9682,44.9985,43527.0
2015-10-16 14:35:00,59.53,59.56,59.53,59.54,47866.0,45.006,45.0287,45.006,45.0136,47866.0
2015-10-16 14:40:00,59.54,59.59,59.53,59.58,70966.0,45.0136,45.0514,45.006,45.0438,70966.0
2015-10-16 14:45:00,59.58,59.63,59.57,59.61,76522.0,45.0438,45.0816,45.0363,45.0665,76522.0
2015-10-16 14:50:00,59.61,59.64,59.6,59.6,62359.0,45.0665,45.0892,45.0589,45.0589,62359.0
2015-10-16 14:55:00,59.6,59.62,59.57,59.62,51276.0,45.0589,45.0741,45.0363,45.0741,51276.0
2015-10-16 15:00:00,59.61,59.68,59.61,59.68,89369.0,45.0665,45.1194,45.0665,45.1194,89369.0
2015-10-16 15:05:00,59.68,59.68,59.62,59.63,62089.0,45.1194,45.1194,45.0741,45.0816,62089.0
2015-10-16 15:10:00,59.64,59.7,59.63,59.69,70691.0,45.0892,45.1345,45.0816,45.127,70691.0
2015-10-16 15:15:00,59.69,59.73,59.66,59.72,74839.0,45.127,45.1572,45.1043,45.1497,74839.0
2015-10-16 15:20:00,59.73,59.77,59.7,59.71,116102.0,45.1572,45.1875,45.1345,45.1421,116102.0
2015-10-16 15:25:00,59.71,59.77,59.71,59.74,149310.0,45.1421,45.1875,45.1421,45.1648,149310.0
2015-10-16 15:30:00,59.74,59.82,59.74,59.82,117853.0,45.1648,45.2253,45.1648,45.2253,117853.0
2015-10-16 15:35:00,59.82,59.86,59.8,59.81,140048.0,45.2253,45.2555,45.2101,45.2177,140048.0
2015-10-16 15:40:00,59.81,59.91,59.76,59.88,227247.0,45.2177,45.2933,45.1799,45.2706,227247.0
2015-10-16 15:45:00,59.88,59.89,59.72,59.74,184090.0,45.2706,45.2782,45.1497,45.1648,184090.0
2015-10-16 15:50:00,59.76,59.87,59.73,59.87,246733.0,45.1799,45.2631,45.1572,45.2631,246733.0
2015-10-16 15:55:00,59.86,60.0,59.83,59.91,736521.0,45.2555,45.3614,45.2328,45.2933,736521.0
2015-10-19 09:30:00,59.46,59.58,59.17,59.58,341944.0,44.9531,45.0438,44.7339,45.0438,341944.0
2015-10-19 09:35:00,59.56,59.63,59.41,59.43,143540.0,45.0287,45.0816,44.9153,44.9304,143540.0
2015-10-19 09:40:00,59.43,59.43,59.18,59.19,157414.0,44.9304,44.9304,44.7414,44.749,157414.0
2015-10-19 09:45:00,59.2,59.24,59.16,59.23,196386.0,44.7565,44.7868,44.7263,44.7792,196386.0
2015-10-19 09:50:00,59.23,59.3,59.22,59.29,149958.0,44.7792,44.8321,44.7717,44.8246,149958.0
2015-10-19 09:55:00,59.29,59.34,59.29,59.3,119288.0,44.8246,44.8624,44.8246,44.8321,119288.0
2015-10-19 10:00:00,59.29,59.33,59.25,59.3,115059.0,44.8246,44.8548,44.7943,44.8321,115059.0
2015-10-19 10:05:00,59.29,59.39,59.26,59.38,111434.0,44.8246,44.9002,44.8019,44.8926,111434.0
2015-10-19 10:10:00,59.38,59.5,59.31,59.48,98030.0,44.8926,44.9833,44.8397,44.9682,98030.0
2015-10-19 10:15:00,59.49,59.49,59.37,59.39,91125.0,44.9758,44.9758,44.8851,44.9002,91125.0
2015-10-19 10:20:00,59.39,59.41,59.34,59.34,118191.0,44.9002,44.9153,44.8624,44.8624,118191.0
2015-10-19 10:25:00,59.35,59.35,59.26,59.26,104295.0,44.8699,44.8699,44.8019,44.8019,104295.0
2015-10-19 10:30:00,59.27,59.27,59.12,59.13,131806.0,44.8095,44.8095,44.6961,44.7036,131806.0
2015-10-19 10:35:00,59.13,59.13,59.06,59.07,100115.0,44.7036,44.7036,44.6507,44.6582,100115.0
2015-10-19 10:40:00,59.07,59.08,59.01,59.04,168675.0,44.6582,44.6658,44.6129,44.6356,168675.0
2015-10-19 10:45:00,59.05,59.05,58.93,58.94,117912.0,44.6431,44.6431,44.5524,44.56,117912.0
2015-10-19 10:50:00,58.93,58.94,58.82,58.86,162716.0,44.5524,44.56,44.4692,44.4995,162716.0
2015-10-19 10:55:00,58.86,58.87,58.71,58.8,452073.0,44.4995,44.507,44.3861,44.4541,452073.0
2015-10-19 11:00:00,58.8,58.82,58.64,58.72,188680.0,44.4541,44.4692,44.3332,44.3936,188680.0
2015-10-19 11:05:00,58.72,58.72,58.61,58.66,193557.0,44.3936,44.3936,44.3105,44.3483,193557.0
2015-10-19 11:10:00,58.66,58.72,58.63,58.72,179306.0,44.3483,44.3936,44.3256,44.3936,179306.0
2015-10-19 11:15:00,58.73,58.79,58.71,58.74,147398.0,44.4012,44.4466,44.3861,44.4088,147398.0
2015-10-19 11:20:00,58.74,58.76,58.62,58.67,139738.0,44.4088,44.4239,44.318,44.3558,139738.0
2015-10-19 11:25:00,58.68,58.68,58.65,58.67,85089.0,44.3634,44.3634,44.3407,44.3558,85089.0
2015-10-19 11:30:00,58.68,58.78,58.66,58.78,122823.0,44.3634,44.439,44.3483,44.439,122823.0
2015-10-19 11:35:00,58.78,58.9,58.77,58.88,119637.0,44.439,44.5297,44.4314,44.5146,119637.0
2015-10-19 11:40:00,58.88,58.92,58.84,58.89,123730.0,44.5146,44.5448,44.4844,44.5222,123730.0
2015-10-19 11:45:00,58.89,58.93,58.88,58.92,57037.0,44.5222,44.5524,44.5146,44.5448,57037.0
2015-10-19 11:50:00,58.92,58.96,58.91,58.95,61201.0,44.5448,44.5751,44.5373,44.5675,61201.0
2015-10-19 11:55:00,58.94,59.0,58.94,58.98,95202.0,44.56,44.6053,44.56,44.5902,95202.0
2015-10-19 12:00:00,58.99,58.99,58.96,58.96,77172.0,44.5978,44.5978,44.5751,44.5751,77172.0
2015-10-19 12:05:00,58.97,58.98,58.94,58.95,70331.0,44.5826,44.5902,44.56,44.5675,70331.0
2015-10-19 12:10:00,58.96,58.97,58.92,58.97,78750.0,44.5751,44.5826,44.5448,44.5826,78750.0
2015-10-19 12:15:00,58.97,58.99,58.96,58.99,81168.0,44.5826,44.5978,44.5751,44.5978,81168.0
2015-10-19 12:20:00,58.99,59.04,58.94,58.96,119792.0,44.5978,44.6356,44.56,44.5751,119792.0
2015-10-19 12:25:00,58.97,58.98,58.95,58.98,62942.0,44.5826,44.5902,44.5675,44.5902,62942.0
2015-10-19 12:30:00,58.98,58.99,58.95,58.98,118156.0,44.5902,44.5978,44.5675,44.5902,118156.0
2015-10-19 12:35:00,58.99,59.03,58.98,59.0,42099.0,44.5978,44.628,44.5902,44.6053,42099.0
2015-10-19 12:40:00,59.01,59.02,58.97,58.98,38896.0,44.6129,44.6204,44.5826,44.5902,38896.0
2015-10-19 12:45:00,58.98,59.02,58.95,59.01,119192.0,44.5902,44.6204,44.5675,44.6129,119192.0
2015-10-19 12:50:00,59.0,59.08,59.0,59.08,56089.0,44.6053,44.6658,44.6053,44.6658,56089.0
2015-10-19 12:55:00,59.07,59.17,59.07,59.14,103804.0,44.6582,44.7339,44.6582,44.7112,103804.0
2015-10-19 13:00:00,59.14,59.15,59.07,59.09,67490.0,44.7112,44.7187,44.6582,44.6734,67490.0
2015-10-19 13:05:00,59.08,59.11,59.07,59.09,29429.0,44.6658,44.6885,44.6582,44.6734,29429.0
2015-10-19 13:10:00,59.1,59.12,59.06,59.06,62586.0,44.6809,44.6961,44.6507,44.6507,62586.0
2015-10-19 13:15:00,59.07,59.09,58.99,59.0,182299.0,44.6582,44.6734,44.5978,44.6053,182299.0
2015-10-19 13:20:00,59.0,59.02,58.97,58.98,84642.0,44.6053,44.6204,44.5826,44.5902,84642.0
2015-10-19 13:25:00,58.98,58.98,58.89,58.89,55675.0,44.5902,44.5902,44.5222,44.5222,55675.0
2015-10-19 13:30:00,58.89,58.9,58.78,58.78,118704.0,44.5222,44.5297,44.439,44.439,118704.0
2015-10-19 13:35:00,58.78,58.8,58.75,58.77,118622.0,44.439,44.4541,44.4163,44.4314,118622.0
2015-10-19 13:40:00,58.77,58.82,58.76,58.78,83543.0,44.4314,44.4692,44.4239,44.439,83543.0
2015-10-19 13:45:00,58.77,58.78,58.72,58.72,88448.0,44.4314,44.439,44.3936,44.3936,88448.0
2015-10-19 13:50:00,58.73,58.94,58.72,58.91,104737.0,44.4012,44.56,44.3936,44.5373,104737.0
2015-10-19 13:55:00,58.91,58.91,58.85,58.87,68428.0,44.5373,44.5373,44.4919,44.507,68428.0
2015-10-19 14:00:00,58.87,58.89,58.82,58.86,65717.0,44.507,44.5222,44.4692,44.4995,65717.0
2015-10-19 14:05:00,58.87,58.94,58.87,58.91,63276.0,44.507,44.56,44.507,44.5373,63276.0
2015-10-19 14:10:00,58.92,58.96,58.9,58.95,51833.0,44.5448,44.5751,44.5297,44.5675,51833.0
2015-10-19 14:15:00,58.96,59.0,58.95,58.97,66952.0,44.5751,44.6053,44.5675,44.5826,66952.0
2015-10-19 14:20:00,58.97,58.99,58.93,58.96,41293.0,44.5826,44.5978,44.5524,44.5751,41293.0
2015-10-19 14:25:00,58.96,59.0,58.95,58.99,45942.0,44.5751,44.6053,44.5675,44.5978,45942.0
2015-10-19 14:30:00,58.99,59.07,58.99,59.03,65112.0,44.5978,44.6582,44.5978,44.628,65112.0
2015-10-19 14:35:00,59.04,59.08,59.03,59.04,95463.0,44.6356,44.6658,44.628,44.6356,95463.0
2015-10-19 14:40:00,59.05,59.11,59.04,59.1,90065.0,44.6431,44.6885,44.6356,44.6809,90065.0
2015-10-19 14:45:00,59.11,59.11,59.07,59.1,70609.0,44.6885,44.6885,44.6582,44.6809,70609.0
2015-10-19 14:50:00,59.1,59.15,59.07,59.07,89182.0,44.6809,44.7187,44.6582,44.6582,89182.0
2015-10-19 14:55:00,59.07,59.08,59.04,59.07,77514.0,44.6582,44.6658,44.6356,44.6582,77514.0
2015-10-19 15:00:00,59.07,59.12,59.06,59.09,194419.0,44.6582,44.6961,44.6507,44.6734,194419.0
2015-10-19 15:05:00,59.1,59.11,59.07,59.07,79468.0,44.6809,44.6885,44.6582,44.6582,79468.0
2015-10-19 15:10:00,59.06,59.11,59.06,59.07,204189.0,44.6507,44.6885,44.6507,44.6582,204189.0
2015-10-19 15:15:00,59.08,59.11,59.07,59.09,59778.0,44.6658,44.6885,44.6582,44.6734,59778.0
2015-10-19 15:20:00,59.09,59.14,59.09,59.12,108394.0,44.6734,44.7112,44.6734,44.6961,108394.0
2015-10-19 15:25:00,59.13,59.17,59.08,59.08,156419.0,44.7036,44.7339,44.6658,44.6658,156419.0
2015-10-19 15:30:00,59.08,59.15,59.07,59.11,120457.0,44.6658,44.7187,44.6582,44.6885,120457.0
2015-10-19 15:35:00,59.11,59.14,59.1,59.11,98132.0,44.6885,44.7112,44.6809,44.6885,98132.0
2015-10-19 15:40:00,59.11,59.13,59.08,59.12,154614.0,44.6885,44.7036,44.6658,44.6961,154614.0
2015-10-19 15:45:00,59.11,59.12,59.07,59.07,106369.0,44.6885,44.6961,44.6582,44.6582,106369.0
2015-10-19 15:50:00,59.08,59.09,59.07,59.09,117918.0,44.6658,44.6734,44.6582,44.6734,117918.0
2015-10-19 15:55:00,59.08,59.14,59.06,59.08,791695.0,44.6658,44.7112,44.6507,44.6658,791695.0
2015-10-20 09:30:00,58.68,58.98,58.68,58.95,153836.0,44.3634,44.5902,44.3634,44.5675,153836.0
2015-10-20 09:35:00,58.96,59.0,58.88,58.97,117103.0,44.5751,44.6053,44.5146,44.5826,117103.0
2015-10-20 09:40:00,58.98,59.01,58.95,58.98,82340.0,44.5902,44.6129,44.5675,44.5902,82340.0
2015-10-20 09:45:00,58.98,59.03,58.98,59.02,146594.0,44.5902,44.628,44.5902,44.6204,146594.0
2015-10-20 09:50:00,59.02,59.02,58.97,58.97,119143.0,44.6204,44.6204,44.5826,44.5826,119143.0
2015-10-20 09:55:00,58.98,59.01,58.93,58.95,191264.0,44.5902,44.6129,44.5524,44.5675,191264.0
2015-10-20 10:00:00,58.94,59.01,58.92,59.0,153199.0,44.56,44.6129,44.5448,44.6053,153199.0
2015-10-20 10:05:00,59.01,59.02,58.97,58.97,158816.0,44.6129,44.6204,44.5826,44.5826,158816.0
2015-10-20 10:10:00,58.98,59.07,58.97,59.06,150315.0,44.5902,44.6582,44.5826,44.6507,150315.0
2015-10-20 10:15:00,59.06,59.1,59.03,59.1,98418.0,44.6507,44.6809,44.628,44.6809,98418.0
2015-10-20 10:20:00,59.1,59.18,59.05,59.09,121204.0,44.6809,44.7414,44.6431,44.6734,121204.0
2015-10-20 10:25:00,59.1,59.14,59.07,59.1,111099.0,44.6809,44.7112,44.6582,44.6809,111099.0
2015-10-20 10:30:00,59.1,59.21,59.09,59.18,74018.0,44.6809,44.7641,44.6734,44.7414,74018.0
2015-10-20 10:35:00,59.18,59.19,59.07,59.1,96375.0,44.7414,44.749,44.6582,44.6809,96375.0
2015-10-20 10:40:00,59.1,59.13,59.07,59.08,107641.0,44.6809,44.7036,44.6582,44.6658,107641.0
2015-10-20 10:45:00,59.07,59.12,59.07,59.09,66415.0,44.6582,44.6961,44.6582,44.6734,66415.0
2015-10-20 10:50:00,59.09,59.13,59.08,59.11,82742.0,44.6734,44.7036,44.6658,44.6885,82742.0
2015-10-20 10:55:00,59.12,59.14,59.1,59.11,91095.0,44.6961,44.7112,44.6809,44.6885,91095.0
2015-10-20 11:00:00,59.12,59.12,59.03,59.08,160770.0,44.6961,44.6961,44.628,44.6658,160770.0
2015-10-20 11:05:00,59.08,59.09,58.98,59.02,114105.0,44.6658,44.6734,44.5902,44.6204,114105.0
2015-10-20 11:10:00,59.02,59.03,58.92,59.0,83980.0,44.6204,44.628,44.5448,44.6053,83980.0
2015-10-20 11:15:00,59.0,59.01,58.94,59.0,65913.0,44.6053,44.6129,44.56,44.6053,65913.0
2015-10-20 11:20:00,58.99,59.01,58.97,58.99,64422.0,44.5978,44.6129,44.5826,44.5978,64422.0
2015-10-20 11:25:00,58.99,59.01,58.91,58.91,81806.0,44.5978,44.6129,44.5373,44.5373,81806.0
2015-10-20 11:30:00,58.91,58.92,58.81,58.83,110413.0,44.5373,44.5448,44.4617,44.4768,110413.0
2015-10-20 11:35:00,58.84,58.92,58.78,58.92,168839.0,44.4844,44.5448,44.439,44.5448,168839.0
2015-10-20 11:40:00,58.92,58.96,58.91,58.93,75954.0,44.5448,44.5751,44.5373,44.5524,75954.0
2015-10-20 11:45:00,58.94,59.0,58.93,58.94,108475.0,44.56,44.6053,44.5524,44.56,108475.0
2015-10-20 11:50:00,58.94,58.95,58.89,58.92,104561.0,44.56,44.5675,44.5222,44.5448,104561.0
2015-10-20 11:55:00,58.92,58.92,58.86,58.91,76276.0,44.5448,44.5448,44.4995,44.5373,76276.0
2015-10-20 12:00:00,58.91,58.92,58.86,58.92,111487.0,44.5373,44.5448,44.4995,44.5448,111487.0
2015-10-20 12:05:00,58.92,58.96,58.9,58.95,114616.0,44.5448,44.5751,44.5297,44.5675,114616.0
2015-10-20 12:10:00,58.96,59.0,58.95,58.97,51106.0,44.5751,44.6053,44.5675,44.5826,51106.0
2015-10-20 12:15:00,58.97,59.0,58.96,58.97,84192.0,44.5826,44.6053,44.5751,44.5826,84192.0
2015-10-20 12:20:00,58.98,59.0,58.94,58.98,88010.0,44.5902,44.6053,44.56,44.5902,88010.0
2015-10-20 12:25:00,58.98,59.01,58.97,59.0,284149.0,44.5902,44.6129,44.5826,44.6053,284149.0
2015-10-20 12:30:00,59.0,59.01,58.95,58.97,76705.0,44.6053,44.6129,44.5675,44.5826,76705.0
2015-10-20 12:35:00,58.97,59.0,58.93,59.0,64214.0,44.5826,44.6053,44.5524,44.6053,64214.0
2015-10-20 12:40:00,59.0,59.0,58.97,58.99,69577.0,44.6053,44.6053,44.5826,44.5978,69577.0
2015-10-20 12:45:00,58.99,59.0,58.96,58.97,37780.0,44.5978,44.6053,44.5751,44.5826,37780.0
2015-10-20 12:50:00,58.96,59.02,58.95,59.01,74153.0,44.5751,44.6204,44.5675,44.6129,74153.0
2015-10-20 12:55:00,59.01,59.11,58.98,59.1,112615.0,44.6129,44.6885,44.5902,44.6809,112615.0
2015-10-20 13:00:00,59.11,59.11,59.05,59.06,44515.0,44.6885,44.6885,44.6431,44.6507,44515.0
2015-10-20 13:05:00,59.05,59.06,59.0,59.03,55301.0,44.6431,44.6507,44.6053,44.628,55301.0
2015-10-20 13:10:00,59.04,59.09,59.04,59.09,53559.0,44.6356,44.6734,44.6356,44.6734,53559.0
2015-10-20 13:15:00,59.09,59.14,59.06,59.07,76971.0,44.6734,44.7112,44.6507,44.6582,76971.0
2015-10-20 13:20:00,59.07,59.09,59.02,59.03,59609.0,44.6582,44.6734,44.6204,44.628,59609.0
2015-10-20 13:25:00,59.02,59.03,58.93,58.97,68448.0,44.6204,44.628,44.5524,44.5826,68448.0
2015-10-20 13:30:00,58.98,59.0,58.91,58.94,86468.0,44.5902,44.6053,44.5373,44.56,86468.0
2015-10-20 13:35:00,58.94,58.95,58.85,58.86,105108.0,44.56,44.5675,44.4919,44.4995,105108.0
2015-10-20 13:40:00,58.86,58.88,58.81,58.81,74782.0,44.4995,44.5146,44.4617,44.4617,74782.0
2015-10-20 13:45:00,58.82,58.87,58.81,58.85,70845.0,44.4692,44.507,44.4617,44.4919,70845.0
2015-10-20 13:50:00,58.85,58.89,58.81,58.89,50971.0,44.4919,44.5222,44.4617,44.5222,50971.0
2015-10-20 13:55:00,58.9,58.92,58.87,58.91,91317.0,44.5297,44.5448,44.507,44.5373,91317.0
2015-10-20 14:00:00,58.92,59.01,58.9,58.98,101086.0,44.5448,44.6129,44.5297,44.5902,101086.0
2015-10-20 14:05:00,58.97,58.98,58.91,58.92,42412.0,44.5826,44.5902,44.5373,44.5448,42412.0
2015-10-20 14:10:00,58.92,58.99,58.92,58.98,51554.0,44.5448,44.5978,44.5448,44.5902,51554.0
2015-10-20 14:15:00,58.97,58.99,58.95,58.97,45992.0,44.5826,44.5978,44.5675,44.5826,45992.0
2015-10-20 14:20:00,58.97,58.97,58.91,58.93,52666.0,44.5826,44.5826,44.5373,44.5524,52666.0
2015-10-20 14:25:00,58.94,58.98,58.91,58.95,54356.0,44.56,44.5902,44.5373,44.5675,54356.0
2015-10-20 14:30:00,58.96,59.0,58.93,58.96,91922.0,44.5751,44.6053,44.5524,44.5751,91922.0
2015-10-20 14:35:00,58.97,58.98,58.89,58.9,69408.0,44.5826,44.5902,44.5222,44.5297,69408.0
2015-10-20 14:40:00,58.91,59.0,58.9,58.95,65953.0,44.5373,44.6053,44.5297,44.5675,65953.0
2015-10-20 14:45:00,58.95,58.97,58.93,58.94,47133.0,44.5675,44.5826,44.5524,44.56,47133.0
2015-10-20 14:50:00,58.93,58.98,58.89,58.93,69336.0,44.5524,44.5902,44.5222,44.5524,69336.0
2015-10-20 14:55:00,58.94,58.99,58.91,58.96,75558.0,44.56,44.5978,44.5373,44.5751,75558.0
2015-10-20 15:00:00,58.96,58.97,58.93,58.94,68603.0,44.5751,44.5826,44.5524,44.56,68603.0
2015-10-20 15:05:00,58.93,59.0,58.92,58.98,134025.0,44.5524,44.6053,44.5448,44.5902,134025.0
2015-10-20 15:10:00,58.98,59.07,58.98,59.05,73031.0,44.5902,44.6582,44.5902,44.6431,73031.0
2015-10-20 15:15:00,59.04,59.07,59.01,59.04,83575.0,44.6356,44.6582,44.6129,44.6356,83575.0
2015-10-20 15:20:00,59.04,59.1,59.03,59.09,108490.0,44.6356,44.6809,44.628,44.6734,108490.0
2015-10-20 15:25:00,59.09,59.12,59.08,59.11,118971.0,44.6734,44.6961,44.6658,44.6885,118971.0
2015-10-20 15:30:00,59.11,59.16,59.09,59.1,143836.0,44.6885,44.7263,44.6734,44.6809,143836.0
2015-10-20 15:35:00,59.1,59.12,59.06,59.07,123667.0,44.6809,44.6961,44.6507,44.6582,123667.0
2015-10-20 15:40:00,59.07,59.08,59.04,59.07,164632.0,44.6582,44.6658,44.6356,44.6582,164632.0
2015-10-20 15:45:00,59.07,59.08,58.91,58.94,147902.0,44.6582,44.6658,44.5373,44.56,147902.0
2015-10-20 15:50:00,58.94,58.96,58.91,58.96,179210.0,44.56,44.5751,44.5373,44.5751,179210.0
2015-10-20 15:55:00,58.96,59.0,58.94,59.0,303661.0,44.5751,44.6053,44.56,44.6053,303661.0
2015-10-21 09:30:00,59.29,59.48,59.22,59.48,171899.0,44.8246,44.9682,44.7717,44.9682,171899.0
2015-10-21 09:35:00,59.46,59.54,59.43,59.51,82481.0,44.9531,45.0136,44.9304,44.9909,82481.0
2015-10-21 09:40:00,59.5,59.6,59.48,59.48,86794.0,44.9833,45.0589,44.9682,44.9682,86794.0
2015-10-21 09:45:00,59.49,59.54,59.45,59.51,65908.0,44.9758,45.0136,44.9455,44.9909,65908.0
2015-10-21 09:50:00,59.52,59.53,59.28,59.44,88896.0,44.9985,45.006,44.817,44.938,88896.0
2015-10-21 09:55:00,59.44,59.59,59.43,59.57,61940.0,44.938,45.0514,44.9304,45.0363,61940.0
2015-10-21 10:00:00,59.57,59.57,59.47,59.53,102667.0,45.0363,45.0363,44.9607,45.006,102667.0
2015-10-21 10:05:00,59.53,59.69,59.48,59.68,122979.0,45.006,45.127,44.9682,45.1194,122979.0
2015-10-21 10:10:00,59.68,59.68,59.56,59.57,60176.0,45.1194,45.1194,45.0287,45.0363,60176.0
2015-10-21 10:15:00,59.56,59.56,59.49,59.52,65893.0,45.0287,45.0287,44.9758,44.9985,65893.0
2015-10-21 10:20:00,59.52,59.59,59.49,59.59,81232.0,44.9985,45.0514,44.9758,45.0514,81232.0
2015-10-21 10:25:00,59.58,59.59,59.53,59.53,73417.0,45.0438,45.0514,45.006,45.006,73417.0
2015-10-21 10:30:00,59.53,59.56,59.48,59.54,56826.0,45.006,45.0287,44.9682,45.0136,56826.0
2015-10-21 10:35:00,59.54,59.61,59.53,59.55,66404.0,45.0136,45.0665,45.006,45.0211,66404.0
2015-10-21 10:40:00,59.55,59.57,59.51,59.53,70972.0,45.0211,45.0363,44.9909,45.006,70972.0
2015-10-21 10:45:00,59.51,59.51,59.44,59.45,45224.0,44.9909,44.9909,44.938,44.9455,45224.0
2015-10-21 10:50:00,59.45,59.56,59.44,59.54,65269.0,44.9455,45.0287,44.938,45.0136,65269.0
2015-10-21 10:55:00,59.54,59.61,59.53,59.6,102190.0,45.0136,45.0665,45.006,45.0589,102190.0
2015-10-21 11:00:00,59.6,59.6,59.57,59.58,105277.0,45.0589,45.0589,45.0363,45.0438,105277.0
2015-10-21 11:05:00,59.59,59.61,59.55,59.58,72470.0,45.0514,45.0665,45.0211,45.0438,72470.0
2015-10-21 11:10:00,59.58,59.61,59.56,59.6,82436.0,45.0438,45.0665,45.0287,45.0589,82436.0
2015-10-21 11:15:00,59.61,59.7,59.58,59.7,89111.0,45.0665,45.1345,45.0438,45.1345,89111.0
2015-10-21 11:20:00,59.7,59.77,59.65,59.65,141149.0,45.1345,45.1875,45.0967,45.0967,141149.0
2015-10-21 11:25:00,59.65,59.66,59.61,59.62,105014.0,45.0967,45.1043,45.0665,45.0741,105014.0
2015-10-21 11:30:00,59.62,59.67,59.56,59.67,96608.0,45.0741,45.1119,45.0287,45.1119,96608.0
2015-10-21 11:35:00,59.67,59.68,59.58,59.61,87026.0,45.1119,45.1194,45.0438,45.0665,87026.0
2015-10-21 11:40:00,59.61,59.62,59.55,59.62,44358.0,45.0665,45.0741,45.0211,45.0741,44358.0
2015-10-21 11:45:00,59.62,59.64,59.6,59.63,21151.0,45.0741,45.0892,45.0589,45.0816,21151.0
2015-10-21 11:50:00,59.62,59.66,59.61,59.64,90444.0,45.0741,45.1043,45.0665,45.0892,90444.0
2015-10-21 11:55:00,59.64,59.66,59.61,59.62,51080.0,45.0892,45.1043,45.0665,45.0741,51080.0
2015-10-21 12:00:00,59.62,59.64,59.6,59.64,33601.0,45.0741,45.0892,45.0589,45.0892,33601.0
2015-10-21 12:05:00,59.63,59.66,59.62,59.66,37513.0,45.0816,45.1043,45.0741,45.1043,37513.0
2015-10-21 12:10:00,59.66,59.66,59.63,59.64,43773.0,45.1043,45.1043,45.0816,45.0892,43773.0
2015-10-21 12:15:00,59.63,59.63,59.54,59.59,57663.0,45.0816,45.0816,45.0136,45.0514,57663.0
2015-10-21 12:20:00,59.6,59.62,59.56,59.6,34939.0,45.0589,45.0741,45.0287,45.0589,34939.0
2015-10-21 12:25:00,59.6,59.6,59.55,59.59,54258.0,45.0589,45.0589,45.0211,45.0514,54258.0
2015-10-21 12:30:00,59.59,59.66,59.55,59.64,51081.0,45.0514,45.1043,45.0211,45.0892,51081.0
2015-10-21 12:35:00,59.64,59.68,59.62,59.67,64225.0,45.0892,45.1194,45.0741,45.1119,64225.0
2015-10-21 12:40:00,59.67,59.71,59.66,59.71,38754.0,45.1119,45.1421,45.1043,45.1421,38754.0
2015-10-21 12:45:00,59.72,59.73,59.64,59.67,61170.0,45.1497,45.1572,45.0892,45.1119,61170.0
2015-10-21 12:50:00,59.67,59.67,59.62,59.66,54802.0,45.1119,45.1119,45.0741,45.1043,54802.0
2015-10-21 12:55:00,59.66,59.66,59.55,59.56,54835.0,45.1043,45.1043,45.0211,45.0287,54835.0
2015-10-21 13:00:00,59.56,59.57,59.52,59.55,172089.0,45.0287,45.0363,44.9985,45.0211,172089.0
2015-10-21 13:05:00,59.55,59.56,59.48,59.51,50512.0,45.0211,45.0287,44.9682,44.9909,50512.0
2015-10-21 13:10:00,59.52,59.52,59.46,59.46,45803.0,44.9985,44.9985,44.9531,44.9531,45803.0
2015-10-21 13:15:00,59.47,59.47,59.4,59.41,59122.0,44.9607,44.9607,44.9077,44.9153,59122.0
2015-10-21 13:20:00,59.41,59.43,59.38,59.43,43034.0,44.9153,44.9304,44.8926,44.9304,43034.0
2015-10-21 13:25:00,59.43,59.47,59.33,59.35,57751.0,44.9304,44.9607,44.8548,44.8699,57751.0
2015-10-21 13:30:00,59.35,59.45,59.33,59.36,80493.0,44.8699,44.9455,44.8548,44.8775,80493.0
2015-10-21 13:35:00,59.37,59.41,59.29,59.31,49145.0,44.8851,44.9153,44.8246,44.8397,49145.0
2015-10-21 13:40:00,59.31,59.39,59.28,59.31,46763.0,44.8397,44.9002,44.817,44.8397,46763.0
2015-10-21 13:45:00,59.32,59.35,59.3,59.31,24640.0,44.8473,44.8699,44.8321,44.8397,24640.0
2015-10-21 13:50:00,59.32,59.34,59.27,59.32,39532.0,44.8473,44.8624,44.8095,44.8473,39532.0
2015-10-21 13:55:00,59.32,59.36,59.26,59.28,88788.0,44.8473,44.8775,44.8019,44.817,88788.0
2015-10-21 14:00:00,59.28,59.28,59.19,59.2,32403.0,44.817,44.817,44.749,44.7565,32403.0
2015-10-21 14:05:00,59.2,59.32,59.17,59.29,58143.0,44.7565,44.8473,44.7339,44.8246,58143.0
2015-10-21 14:10:00,59.29,59.32,59.26,59.31,34800.0,44.8246,44.8473,44.8019,44.8397,34800.0
2015-10-21 14:15:00,59.32,59.33,59.23,59.3,65590.0,44.8473,44.8548,44.7792,44.8321,65590.0
2015-10-21 14:20:00,59.3,59.31,59.24,59.27,51864.0,44.8321,44.8397,44.7868,44.8095,51864.0
2015-10-21 14:25:00,59.27,59.28,59.18,59.21,140403.0,44.8095,44.817,44.7414,44.7641,140403.0
2015-10-21 14:30:00,59.21,59.24,59.15,59.18,67314.0,44.7641,44.7868,44.7187,44.7414,67314.0
2015-10-21 14:35:00,59.19,59.34,59.18,59.29,83135.0,44.749,44.8624,44.7414,44.8246,83135.0
2015-10-21 14:40:00,59.28,59.32,59.28,59.29,37333.0,44.817,44.8473,44.817,44.8246,37333.0
2015-10-21 14:45:00,59.29,59.33,59.27,59.31,43304.0,44.8246,44.8548,44.8095,44.8397,43304.0
2015-10-21 14:50:00,59.32,59.34,59.29,59.31,71621.0,44.8473,44.8624,44.8246,44.8397,71621.0
2015-10-21 14:55:00,59.3,59.31,59.25,59.25,42441.0,44.8321,44.8397,44.7943,44.7943,42441.0
2015-10-21 15:00:00,59.25,59.3,59.24,59.26,47903.0,44.7943,44.8321,44.7868,44.8019,47903.0
2015-10-21 15:05:00,59.25,59.3,59.24,59.29,66619.0,44.7943,44.8321,44.7868,44.8246,66619.0
2015-10-21 15:10:00,59.3,59.3,59.12,59.13,74678.0,44.8321,44.8321,44.6961,44.7036,74678.0
2015-10-21 15:15:00,59.13,59.14,59.07,59.08,67242.0,44.7036,44.7112,44.6582,44.6658,67242.0
2015-10-21 15:20:00,59.07,59.14,59.07,59.1,52196.0,44.6582,44.7112,44.6582,44.6809,52196.0
2015-10-21 15:25:00,59.11,59.14,59.05,59.11,70993.0,44.6885,44.7112,44.6431,44.6885,70993.0
2015-10-21 15:30:00,59.1,59.14,59.04,59.14,57617.0,44.6809,44.7112,44.6356,44.7112,57617.0
2015-10-21 15:35:00,59.14,59.15,59.08,59.1,65502.0,44.7112,44.7187,44.6658,44.6809,65502.0
2015-10-21 15:40:00,59.1,59.1,58.95,58.99,141685.0,44.6809,44.6809,44.5675,44.5978,141685.0
2015-10-21 15:45:00,58.99,59.01,58.91,58.94,92007.0,44.5978,44.6129,44.5373,44.56,92007.0
2015-10-21 15:50:00,58.94,58.96,58.92,58.93,77264.0,44.56,44.5751,44.5448,44.5524,77264.0
2015-10-21 15:55:00,58.94,58.99,58.89,58.97,210610.0,44.56,44.5978,44.5222,44.5826,210610.0
2015-10-22 09:30:00,59.49,59.95,59.49,59.89,241260.0,44.9758,45.3235,44.9758,45.2782,241260.0
2015-10-22 09:35:00,59.9,59.97,59.81,59.95,109686.0,45.2857,45.3387,45.2177,45.3235,109686.0
2015-10-22 09:40:00,59.96,60.12,59.9,60.12,284936.0,45.3311,45.4521,45.2857,45.4521,284936.0
2015-10-22 09:45:00,60.11,60.15,59.99,60.04,109801.0,45.4445,45.4748,45.3538,45.3916,109801.0
2015-10-22 09:50:00,60.04,60.11,59.96,60.02,199798.0,45.3916,45.4445,45.3311,45.3765,199798.0
2015-10-22 09:55:00,60.02,60.05,59.96,60.02,103034.0,45.3765,45.3992,45.3311,45.3765,103034.0
2015-10-22 10:00:00,60.02,60.08,59.95,59.95,87148.0,45.3765,45.4218,45.3235,45.3235,87148.0
2015-10-22 10:05:00,59.95,60.15,59.95,60.13,99703.0,45.3235,45.4748,45.3235,45.4596,99703.0
2015-10-22 10:10:00,60.13,60.18,60.08,60.16,69555.0,45.4596,45.4974,45.4218,45.4823,69555.0
2015-10-22 10:15:00,60.16,60.29,60.15,60.23,78844.0,45.4823,45.5806,45.4748,45.5352,78844.0
2015-10-22 10:20:00,60.23,60.26,60.17,60.22,64180.0,45.5352,45.5579,45.4899,45.5277,64180.0
2015-10-22 10:25:00,60.22,60.23,60.09,60.16,119608.0,45.5277,45.5352,45.4294,45.4823,119608.0
2015-10-22 10:30:00,60.16,60.17,60.07,60.13,90012.0,45.4823,45.4899,45.4143,45.4596,90012.0
2015-10-22 10:35:00,60.14,60.16,60.12,60.14,84815.0,45.4672,45.4823,45.4521,45.4672,84815.0
2015-10-22 10:40:00,60.14,60.2,60.11,60.11,130568.0,45.4672,45.5126,45.4445,45.4445,130568.0
2015-10-22 10:45:00,60.11,60.22,60.11,60.2,177597.0,45.4445,45.5277,45.4445,45.5126,177597.0
2015-10-22 10:50:00,60.2,60.21,60.13,60.14,100057.0,45.5126,45.5201,45.4596,45.4672,100057.0
2015-10-22 10:55:00,60.15,60.32,60.14,60.32,125011.0,45.4748,45.6033,45.4672,45.6033,125011.0
2015-10-22 11:00:00,60.32,60.34,60.21,60.22,131502.0,45.6033,45.6184,45.5201,45.5277,131502.0
2015-10-22 11:05:00,60.21,60.37,60.18,60.37,114871.0,45.5201,45.6411,45.4974,45.6411,114871.0
2015-10-22 11:10:00,60.37,60.43,60.36,60.38,79762.0,45.6411,45.6864,45.6335,45.6486,79762.0
2015-10-22 11:15:00,60.38,60.45,60.29,60.39,224339.0,45.6486,45.7016,45.5806,45.6562,224339.0
2015-10-22 11:20:00,60.4,60.43,60.33,60.34,74613.0,45.6638,45.6864,45.6108,45.6184,74613.0
2015-10-22 11:25:00,60.34,60.37,60.33,60.35,54324.0,45.6184,45.6411,45.6108,45.626,54324.0
2015-10-22 11:30:00,60.36,60.42,60.33,60.35,77324.0,45.6335,45.6789,45.6108,45.626,77324.0
2015-10-22 11:35:00,60.34,60.41,60.33,60.38,109497.0,45.6184,45.6713,45.6108,45.6486,109497.0
2015-10-22 11:40:00,60.38,60.39,60.28,60.39,144189.0,45.6486,45.6562,45.573,45.6562,144189.0
2015-10-22 11:45:00,60.39,60.45,60.37,60.42,102728.0,45.6562,45.7016,45.6411,45.6789,102728.0
2015-10-22 11:50:00,60.43,60.49,60.42,60.45,64453.0,45.6864,45.7318,45.6789,45.7016,64453.0
2015-10-22 11:55:00,60.45,60.47,60.39,60.42,97268.0,45.7016,45.7167,45.6562,45.6789,97268.0
2015-10-22 12:00:00,60.42,60.46,60.4,60.45,67222.0,45.6789,45.7091,45.6638,45.7016,67222.0
2015-10-22 12:05:00,60.46,60.47,60.43,60.46,72225.0,45.7091,45.7167,45.6864,45.7091,72225.0
2015-10-22 12:10:00,60.45,60.46,60.4,60.41,69706.0,45.7016,45.7091,45.6638,45.6713,69706.0
2015-10-22 12:15:00,60.42,60.42,60.37,60.39,69791.0,45.6789,45.6789,45.6411,45.6562,69791.0
2015-10-22 12:20:00,60.39,60.44,60.38,60.43,86618.0,45.6562,45.694,45.6486,45.6864,86618.0
2015-10-22 12:25:00,60.43,60.48,60.42,60.44,95883.0,45.6864,45.7242,45.6789,45.694,95883.0
2015-10-22 12:30:00,60.44,60.49,60.44,60.48,60026.0,45.694,45.7318,45.694,45.7242,60026.0
2015-10-22 12:35:00,60.48,60.56,60.48,60.53,107453.0,45.7242,45.7847,45.7242,45.762,107453.0
2015-10-22 12:40:00,60.53,60.54,60.48,60.51,141549.0,45.762,45.7696,45.7242,45.7469,141549.0
2015-10-22 12:45:00,60.52,60.52,60.42,60.45,61074.0,45.7545,45.7545,45.6789,45.7016,61074.0
2015-10-22 12:50:00,60.46,60.62,60.46,60.61,72592.0,45.7091,45.8301,45.7091,45.8225,72592.0
2015-10-22 12:55:00,60.61,60.61,60.48,60.52,92685.0,45.8225,45.8225,45.7242,45.7545,92685.0
2015-10-22 13:00:00,60.54,60.58,60.5,60.57,46137.0,45.7696,45.7998,45.7394,45.7923,46137.0
2015-10-22 13:05:00,60.56,60.63,60.56,60.61,76812.0,45.7847,45.8376,45.7847,45.8225,76812.0
2015-10-22 13:10:00,60.61,60.64,60.59,60.63,60883.0,45.8225,45.8452,45.8074,45.8376,60883.0
2015-10-22 13:15:00,60.62,60.63,60.53,60.54,75580.0,45.8301,45.8376,45.762,45.7696,75580.0
2015-10-22 13:20:00,60.53,60.54,60.47,60.49,97043.0,45.762,45.7696,45.7167,45.7318,97043.0
2015-10-22 13:25:00,60.49,60.52,60.45,60.51,57485.0,45.7318,45.7545,45.7016,45.7469,57485.0
2015-10-22 13:30:00,60.52,60.54,60.48,60.5,58608.0,45.7545,45.7696,45.7242,45.7394,58608.0
2015-10-22 13:35:00,60.5,60.52,60.46,60.5,35294.0,45.7394,45.7545,45.7091,45.7394,35294.0
2015-10-22 13:40:00,60.5,60.5,60.38,60.45,76304.0,45.7394,45.7394,45.6486,45.7016,76304.0
2015-10-22 13:45:00,60.45,60.5,60.44,60.48,49381.0,45.7016,45.7394,45.694,45.7242,49381.0
2015-10-22 13:50:00,60.47,60.5,60.44,60.47,70742.0,45.7167,45.7394,45.694,45.7167,70742.0
2015-10-22 13:55:00,60.47,60.54,60.45,60.45,69377.0,45.7167,45.7696,45.7016,45.7016,69377.0
2015-10-22 14:00:00,60.45,60.46,60.38,60.4,98368.0,45.7016,45.7091,45.6486,45.6638,98368.0
2015-10-22 14:05:00,60.39,60.4,60.33,60.33,68999.0,45.6562,45.6638,45.6108,45.6108,68999.0
2015-10-22 14:10:00,60.34,60.35,60.3,60.33,61677.0,45.6184,45.626,45.5882,45.6108,61677.0
2015-10-22 14:15:00,60.32,60.34,60.26,60.3,64888.0,45.6033,45.6184,45.5579,45.5882,64888.0
2015-10-22 14:20:00,60.29,60.34,60.24,60.32,62032.0,45.5806,45.6184,45.5428,45.6033,62032.0
2015-10-22 14:25:00,60.33,60.39,60.32,60.35,103299.0,45.6108,45.6562,45.6033,45.626,103299.0
2015-10-22 14:30:00,60.35,60.41,60.34,60.41,46067.0,45.626,45.6713,45.6184,45.6713,46067.0
2015-10-22 14:35:00,60.41,60.45,60.41,60.43,66253.0,45.6713,45.7016,45.6713,45.6864,66253.0
2015-10-22 14:40:00,60.43,60.52,60.41,60.49,109141.0,45.6864,45.7545,45.6713,45.7318,109141.0
2015-10-22 14:45:00,60.48,60.48,60.4,60.48,104091.0,45.7242,45.7242,45.6638,45.7242,104091.0
2015-10-22 14:50:00,60.48,60.51,60.43,60.48,156083.0,45.7242,45.7469,45.6864,45.7242,156083.0
2015-10-22 14:55:00,60.48,60.5,60.44,60.46,80215.0,45.7242,45.7394,45.694,45.7091,80215.0
2015-10-22 15:00:00,60.46,60.49,60.43,60.48,88317.0,45.7091,45.7318,45.6864,45.7242,88317.0
2015-10-22 15:05:00,60.48,60.49,60.4,60.42,109099.0,45.7242,45.7318,45.6638,45.6789,109099.0
2015-10-22 15:10:00,60.41,60.44,60.38,60.4,132367.0,45.6713,45.694,45.6486,45.6638,132367.0
2015-10-22 15:15:00,60.41,60.47,60.4,60.44,106230.0,45.6713,45.7167,45.6638,45.694,106230.0
2015-10-22 15:20:00,60.44,60.47,60.4,60.43,153718.0,45.694,45.7167,45.6638,45.6864,153718.0
2015-10-22 15:25:00,60.44,60.56,60.43,60.55,174668.0,45.694,45.7847,45.6864,45.7772,174668.0
2015-10-22 15:30:00,60.56,60.57,60.44,60.45,168936.0,45.7847,45.7923,45.694,45.7016,168936.0
2015-10-22 15:35:00,60.45,60.48,60.4,60.44,191171.0,45.7016,45.7242,45.6638,45.694,191171.0
2015-10-22 15:40:00,60.45,60.49,60.41,60.45,169468.0,45.7016,45.7318,45.6713,45.7016,169468.0
2015-10-22 15:45:00,60.45,60.48,60.36,60.37,141520.0,45.7016,45.7242,45.6335,45.6411,141520.0
2015-10-22 15:50:00,60.38,60.4,60.33,60.36,216633.0,45.6486,45.6638,45.6108,45.6335,216633.0
2015-10-22 15:55:00,60.35,60.44,60.34,60.43,454114.0,45.626,45.694,45.6184,45.6864,454114.0
2015-10-23 09:30:00,60.63,60.77,60.49,60.71,329302.0,45.8376,45.9435,45.7318,45.8981,329302.0
2015-10-23 09:35:00,60.7,60.88,60.63,60.84,119669.0,45.8906,46.0267,45.8376,45.9964,119669.0
2015-10-23 09:40:00,60.84,60.86,60.61,60.68,94686.0,45.9964,46.0115,45.8225,45.8754,94686.0
2015-10-23 09:45:00,60.68,60.76,60.6,60.71,102486.0,45.8754,45.9359,45.815,45.8981,102486.0
2015-10-23 09:50:00,60.71,60.9,60.7,60.84,99251.0,45.8981,46.0418,45.8906,45.9964,99251.0
2015-10-23 09:55:00,60.84,60.95,60.81,60.94,67174.0,45.9964,46.0796,45.9737,46.072,67174.0
2015-10-23 10:00:00,60.94,60.96,60.76,60.85,80996.0,46.072,46.0871,45.9359,46.004,80996.0
2015-10-23 10:05:00,60.85,60.93,60.8,60.87,85108.0,46.004,46.0645,45.9662,46.0191,85108.0
2015-10-23 10:10:00,60.87,60.88,60.81,60.86,67440.0,46.0191,46.0267,45.9737,46.0115,67440.0
2015-10-23 10:15:00,60.87,60.87,60.8,60.86,117958.0,46.0191,46.0191,45.9662,46.0115,117958.0
2015-10-23 10:20:00,60.85,60.94,60.82,60.94,75884.0,46.004,46.072,45.9813,46.072,75884.0
2015-10-23 10:25:00,60.94,60.95,60.84,60.86,134096.0,46.072,46.0796,45.9964,46.0115,134096.0
2015-10-23 10:30:00,60.87,61.0,60.86,60.99,80789.0,46.0191,46.1174,46.0115,46.1098,80789.0
2015-10-23 10:35:00,60.99,61.09,60.97,61.08,361765.0,46.1098,46.1854,46.0947,46.1779,361765.0
2015-10-23 10:40:00,61.08,61.19,61.04,61.12,159081.0,46.1779,46.261,46.1476,46.2081,159081.0
2015-10-23 10:45:00,61.12,61.14,61.0,61.01,53359.0,46.2081,46.2232,46.1174,46.1249,53359.0
2015-10-23 10:50:00,61.01,61.02,60.93,60.94,73117.0,46.1249,46.1325,46.0645,46.072,73117.0
2015-10-23 10:55:00,60.95,60.95,60.84,60.88,92880.0,46.0796,46.0796,45.9964,46.0267,92880.0
2015-10-23 11:00:00,60.88,61.0,60.87,60.96,61913.0,46.0267,46.1174,46.0191,46.0871,61913.0
2015-10-23 11:05:00,60.95,61.06,60.93,61.02,57087.0,46.0796,46.1627,46.0645,46.1325,57087.0
2015-10-23 11:10:00,61.02,61.02,60.91,60.93,60441.0,46.1325,46.1325,46.0493,46.0645,60441.0
2015-10-23 11:15:00,60.93,60.94,60.86,60.86,47165.0,46.0645,46.072,46.0115,46.0115,47165.0
2015-10-23 11:20:00,60.85,60.94,60.82,60.88,36918.0,46.004,46.072,45.9813,46.0267,36918.0
2015-10-23 11:25:00,60.88,60.93,60.82,60.88,54699.0,46.0267,46.0645,45.9813,46.0267,54699.0
2015-10-23 11:30:00,60.89,60.91,60.82,60.85,68395.0,46.0342,46.0493,45.9813,46.004,68395.0
2015-10-23 11:35:00,60.85,60.86,60.77,60.83,52167.0,46.004,46.0115,45.9435,45.9888,52167.0
2015-10-23 11:40:00,60.84,60.89,60.78,60.89,95557.0,45.9964,46.0342,45.951,46.0342,95557.0
2015-10-23 11:45:00,60.88,60.88,60.81,60.85,60361.0,46.0267,46.0267,45.9737,46.004,60361.0
2015-10-23 11:50:00,60.83,60.92,60.81,60.89,74737.0,45.9888,46.0569,45.9737,46.0342,74737.0
2015-10-23 11:55:00,60.89,60.97,60.86,60.89,51033.0,46.0342,46.0947,46.0115,46.0342,51033.0
2015-10-23 12:00:00,60.9,60.97,60.87,60.97,53798.0,46.0418,46.0947,46.0191,46.0947,53798.0
2015-10-23 12:05:00,60.96,60.96,60.89,60.96,55662.0,46.0871,46.0871,46.0342,46.0871,55662.0
2015-10-23 12:10:00,60.95,60.96,60.88,60.93,38254.0,46.0796,46.0871,46.0267,46.0645,38254.0
2015-10-23 12:15:00,60.92,61.0,60.9,60.99,69880.0,46.0569,46.1174,46.0418,46.1098,69880.0
2015-10-23 12:20:00,60.99,61.05,60.98,61.04,137614.0,46.1098,46.1552,46.1023,46.1476,137614.0
2015-10-23 12:25:00,61.04,61.05,60.96,60.99,86224.0,46.1476,46.1552,46.0871,46.1098,86224.0
2015-10-23 12:30:00,60.99,61.01,60.97,60.97,32639.0,46.1098,46.1249,46.0947,46.0947,32639.0
2015-10-23 12:35:00,60.98,61.01,60.94,61.0,53767.0,46.1023,46.1249,46.072,46.1174,53767.0
2015-10-23 12:40:00,61.01,61.03,60.93,60.94,86912.0,46.1249,46.1401,46.0645,46.072,86912.0
2015-10-23 12:45:00,60.94,61.0,60.93,60.97,78145.0,46.072,46.1174,46.0645,46.0947,78145.0
2015-10-23 12:50:00,60.97,60.99,60.92,60.94,48993.0,46.0947,46.1098,46.0569,46.072,48993.0
2015-10-23 12:55:00,60.94,60.98,60.94,60.95,58157.0,46.072,46.1023,46.072,46.0796,58157.0
2015-10-23 13:00:00,60.95,60.95,60.85,60.89,54496.0,46.0796,46.0796,46.004,46.0342,54496.0
2015-10-23 13:05:00,60.89,60.9,60.83,60.88,54207.0,46.0342,46.0418,45.9888,46.0267,54207.0
2015-10-23 13:10:00,60.88,60.88,60.82,60.84,53074.0,46.0267,46.0267,45.9813,45.9964,53074.0
2015-10-23 13:15:00,60.83,60.86,60.81,60.86,46229.0,45.9888,46.0115,45.9737,46.0115,46229.0
2015-10-23 13:20:00,60.86,60.93,60.86,60.9,52911.0,46.0115,46.0645,46.0115,46.0418,52911.0
2015-10-23 13:25:00,60.9,60.9,60.81,60.82,119034.0,46.0418,46.0418,45.9737,45.9813,119034.0
2015-10-23 13:30:00,60.82,60.86,60.82,60.86,49618.0,45.9813,46.0115,45.9813,46.0115,49618.0
2015-10-23 13:35:00,60.86,60.88,60.82,60.86,64297.0,46.0115,46.0267,45.9813,46.0115,64297.0
2015-10-23 13:40:00,60.86,60.86,60.8,60.81,79914.0,46.0115,46.0115,45.9662,45.9737,79914.0
2015-10-23 13:45:00,60.8,60.89,60.77,60.88,54246.0,45.9662,46.0342,45.9435,46.0267,54246.0
2015-10-23 13:50:00,60.89,60.94,60.87,60.92,41863.0,46.0342,46.072,46.0191,46.0569,41863.0
2015-10-23 13:55:00,60.92,60.96,60.88,60.89,61662.0,46.0569,46.0871,46.0267,46.0342,61662.0
2015-10-23 14:00:00,60.89,60.93,60.86,60.91,43430.0,46.0342,46.0645,46.0115,46.0493,43430.0
2015-10-23 14:05:00,60.91,60.94,60.9,60.92,28731.0,46.0493,46.072,46.0418,46.0569,28731.0
2015-10-23 14:10:00,60.92,60.94,60.81,60.81,55103.0,46.0569,46.072,45.9737,45.9737,55103.0
2015-10-23 14:15:00,60.82,60.84,60.75,60.8,150320.0,45.9813,45.9964,45.9284,45.9662,150320.0
2015-10-23 14:20:00,60.79,60.85,60.76,60.83,157292.0,45.9586,46.004,45.9359,45.9888,157292.0
2015-10-23 14:25:00,60.83,60.88,60.79,60.82,115576.0,45.9888,46.0267,45.9586,45.9813,115576.0
2015-10-23 14:30:00,60.83,60.92,60.82,60.92,124727.0,45.9888,46.0569,45.9813,46.0569,124727.0
2015-10-23 14:35:00,60.92,60.98,60.91,60.98,90310.0,46.0569,46.1023,46.0493,46.1023,90310.0
2015-10-23 14:40:00,60.98,61.05,60.96,60.99,72769.0,46.1023,46.1552,46.0871,46.1098,72769.0
2015-10-23 14:45:00,60.99,61.01,60.97,61.0,59815.0,46.1098,46.1249,46.0947,46.1174,59815.0
2015-10-23 14:50:00,61.0,61.03,60.97,60.98,67015.0,46.1174,46.1401,46.0947,46.1023,67015.0
2015-10-23 14:55:00,60.98,61.02,60.96,60.97,52433.0,46.1023,46.1325,46.0871,46.0947,52433.0
2015-10-23 15:00:00,60.97,61.01,60.94,60.95,65881.0,46.0947,46.1249,46.072,46.0796,65881.0
2015-10-23 15:05:00,60.94,60.96,60.91,60.93,69838.0,46.072,46.0871,46.0493,46.0645,69838.0
2015-10-23 15:10:00,60.93,60.94,60.87,60.87,85261.0,46.0645,46.072,46.0191,46.0191,85261.0
2015-10-23 15:15:00,60.88,60.94,60.87,60.88,68422.0,46.0267,46.072,46.0191,46.0267,68422.0
2015-10-23 15:20:00,60.87,60.88,60.81,60.84,90117.0,46.0191,46.0267,45.9737,45.9964,90117.0
2015-10-23 15:25:00,60.84,60.86,60.8,60.83,66000.0,45.9964,46.0115,45.9662,45.9888,66000.0
2015-10-23 15:30:00,60.84,60.87,60.82,60.84,100362.0,45.9964,46.0191,45.9813,45.9964,100362.0
2015-10-23 15:35:00,60.83,60.89,60.8,60.84,130485.0,45.9888,46.0342,45.9662,45.9964,130485.0
2015-10-23 15:40:00,60.84,60.91,60.84,60.88,126958.0,45.9964,46.0493,45.9964,46.0267,126958.0
2015-10-23 15:45:00,60.87,60.9,60.82,60.85,168555.0,46.0191,46.0418,45.9813,46.004,168555.0
2015-10-23 15:50:00,60.85,60.87,60.8,60.82,204428.0,46.004,46.0191,45.9662,45.9813,204428.0
2015-10-23 15:55:00,60.82,60.82,60.72,60.73,540339.0,45.9813,45.9813,45.9057,45.9132,540339.0
2015-10-26 09:30:00,60.91,60.91,60.3,60.71,229875.0,46.0493,46.0493,45.5882,45.8981,229875.0
2015-10-26 09:35:00,60.69,60.72,60.44,60.45,92142.0,45.883,45.9057,45.694,45.7016,92142.0
2015-10-26 09:40:00,60.45,60.49,60.24,60.28,118007.0,45.7016,45.7318,45.5428,45.573,118007.0
2015-10-26 09:45:00,60.28,60.32,60.08,60.13,112717.0,45.573,45.6033,45.4218,45.4596,112717.0
2015-10-26 09:50:00,60.12,60.17,59.95,59.96,183788.0,45.4521,45.4899,45.3235,45.3311,183788.0
2015-10-26 09:55:00,59.96,59.97,59.64,59.65,208060.0,45.3311,45.3387,45.0892,45.0967,208060.0
2015-10-26 10:00:00,59.64,59.75,59.49,59.53,219127.0,45.0892,45.1723,44.9758,45.006,219127.0
2015-10-26 10:05:00,59.53,59.61,59.49,59.54,213347.0,45.006,45.0665,44.9758,45.0136,213347.0
2015-10-26 10:10:00,59.54,59.65,59.25,59.36,386682.0,45.0136,45.0967,44.7943,44.8775,386682.0
2015-10-26 10:15:00,59.37,59.42,59.03,59.2,349815.0,44.8851,44.9229,44.628,44.7565,349815.0
2015-10-26 10:20:00,59.19,59.3,58.84,58.94,390041.0,44.749,44.8321,44.4844,44.56,390041.0
2015-10-26 10:25:00,58.94,59.14,58.93,59.08,201341.0,44.56,44.7112,44.5524,44.6658,201341.0
2015-10-26 10:30:00,59.08,59.11,58.83,58.91,266775.0,44.6658,44.6885,44.4768,44.5373,266775.0
2015-10-26 10:35:00,58.91,58.98,58.77,58.77,177437.0,44.5373,44.5902,44.4314,44.4314,177437.0
2015-10-26 10:40:00,58.78,58.86,58.7,58.72,227334.0,44.439,44.4995,44.3785,44.3936,227334.0
2015-10-26 10:45:00,58.72,58.81,58.71,58.8,280127.0,44.3936,44.4617,44.3861,44.4541,280127.0
2015-10-26 10:50:00,58.8,59.03,58.8,59.03,155929.0,44.4541,44.628,44.4541,44.628,155929.0
2015-10-26 10:55:00,59.04,59.23,59.04,59.16,183787.0,44.6356,44.7792,44.6356,44.7263,183787.0
2015-10-26 11:00:00,59.15,59.18,59.08,59.08,97232.0,44.7187,44.7414,44.6658,44.6658,97232.0
2015-10-26 11:05:00,59.09,59.09,59.03,59.07,106200.0,44.6734,44.6734,44.628,44.6582,106200.0
2015-10-26 11:10:00,59.08,59.15,58.99,59.01,152781.0,44.6658,44.7187,44.5978,44.6129,152781.0
2015-10-26 11:15:00,59.01,59.02,58.86,58.86,121304.0,44.6129,44.6204,44.4995,44.4995,121304.0
2015-10-26 11:20:00,58.86,58.89,58.78,58.89,171069.0,44.4995,44.5222,44.439,44.5222,171069.0
2015-10-26 11:25:00,58.89,59.01,58.88,58.98,109411.0,44.5222,44.6129,44.5146,44.5902,109411.0
2015-10-26 11:30:00,58.98,59.06,58.83,58.85,131570.0,44.5902,44.6507,44.4768,44.4919,131570.0
2015-10-26 11:35:00,58.86,58.93,58.85,58.88,57380.0,44.4995,44.5524,44.4919,44.5146,57380.0
2015-10-26 11:40:00,58.88,58.88,58.82,58.86,78885.0,44.5146,44.5146,44.4692,44.4995,78885.0
2015-10-26 11:45:00,58.87,58.91,58.85,58.88,48912.0,44.507,44.5373,44.4919,44.5146,48912.0
2015-10-26 11:50:00,58.87,58.98,58.86,58.98,126938.0,44.507,44.5902,44.4995,44.5902,126938.0
2015-10-26 11:55:00,58.98,59.05,58.97,59.03,119474.0,44.5902,44.6431,44.5826,44.628,119474.0
2015-10-26 12:00:00,59.03,59.03,58.93,58.94,92660.0,44.628,44.628,44.5524,44.56,92660.0
2015-10-26 12:05:00,58.94,58.98,58.94,58.97,66888.0,44.56,44.5902,44.56,44.5826,66888.0
2015-10-26 12:10:00,58.96,59.03,58.95,59.02,51508.0,44.5751,44.628,44.5675,44.6204,51508.0
2015-10-26 12:15:00,59.01,59.02,58.92,58.97,44019.0,44.6129,44.6204,44.5448,44.5826,44019.0
2015-10-26 12:20:00,58.97,59.0,58.96,59.0,31009.0,44.5826,44.6053,44.5751,44.6053,31009.0
2015-10-26 12:25:00,59.0,59.04,58.92,58.95,94271.0,44.6053,44.6356,44.5448,44.5675,94271.0
2015-10-26 12:30:00,58.95,58.98,58.94,58.97,41523.0,44.5675,44.5902,44.56,44.5826,41523.0
2015-10-26 12:35:00,58.97,58.97,58.88,58.95,94934.0,44.5826,44.5826,44.5146,44.5675,94934.0
2015-10-26 12:40:00,58.95,59.14,58.94,59.14,48010.0,44.5675,44.7112,44.56,44.7112,48010.0
2015-10-26 12:45:00,59.13,59.19,59.1,59.18,70617.0,44.7036,44.749,44.6809,44.7414,70617.0
2015-10-26 12:50:00,59.18,59.23,59.04,59.04,108625.0,44.7414,44.7792,44.6356,44.6356,108625.0
2015-10-26 12:55:00,59.04,59.07,59.0,59.03,86251.0,44.6356,44.6582,44.6053,44.628,86251.0
2015-10-26 13:00:00,59.03,59.13,58.95,59.1,200517.0,44.628,44.7036,44.5675,44.6809,200517.0
2015-10-26 13:05:00,59.1,59.19,59.1,59.18,84066.0,44.6809,44.749,44.6809,44.7414,84066.0
2015-10-26 13:10:00,59.18,59.19,59.13,59.15,63790.0,44.7414,44.749,44.7036,44.7187,63790.0
2015-10-26 13:15:00,59.14,59.15,59.05,59.1,89808.0,44.7112,44.7187,44.6431,44.6809,89808.0
2015-10-26 13:20:00,59.1,59.1,59.04,59.07,72968.0,44.6809,44.6809,44.6356,44.6582,72968.0
2015-10-26 13:25:00,59.06,59.08,59.01,59.03,72498.0,44.6507,44.6658,44.6129,44.628,72498.0
2015-10-26 13:30:00,59.03,59.1,59.03,59.1,93811.0,44.628,44.6809,44.628,44.6809,93811.0
2015-10-26 13:35:00,59.09,59.1,59.03,59.04,143154.0,44.6734,44.6809,44.628,44.6356,143154.0
2015-10-26 13:40:00,59.04,59.07,59.02,59.02,61803.0,44.6356,44.6582,44.6204,44.6204,61803.0
2015-10-26 13:45:00,59.03,59.11,59.02,59.06,75464.0,44.628,44.6885,44.6204,44.6507,75464.0
2015-10-26 13:50:00,59.07,59.07,59.04,59.05,93707.0,44.6582,44.6582,44.6356,44.6431,93707.0
2015-10-26 13:55:00,59.05,59.05,59.01,59.01,56451.0,44.6431,44.6431,44.6129,44.6129,56451.0
2015-10-26 14:00:00,59.02,59.05,59.01,59.02,153072.0,44.6204,44.6431,44.6129,44.6204,153072.0
2015-10-26 14:05:00,59.02,59.05,59.0,59.04,94793.0,44.6204,44.6431,44.6053,44.6356,94793.0
2015-10-26 14:10:00,59.05,59.05,58.99,59.0,74297.0,44.6431,44.6431,44.5978,44.6053,74297.0
2015-10-26 14:15:00,59.01,59.01,58.95,58.99,199201.0,44.6129,44.6129,44.5675,44.5978,199201.0
2015-10-26 14:20:00,58.99,58.99,58.91,58.94,71839.0,44.5978,44.5978,44.5373,44.56,71839.0
2015-10-26 14:25:00,58.95,58.96,58.87,58.9,78026.0,44.5675,44.5751,44.507,44.5297,78026.0
2015-10-26 14:30:00,58.89,59.01,58.88,59.0,230674.0,44.5222,44.6129,44.5146,44.6053,230674.0
2015-10-26 14:35:00,59.01,59.08,59.0,59.03,113470.0,44.6129,44.6658,44.6053,44.628,113470.0
2015-10-26 14:40:00,59.03,59.1,59.02,59.1,102444.0,44.628,44.6809,44.6204,44.6809,102444.0
2015-10-26 14:45:00,59.1,59.21,59.01,59.15,168178.0,44.6809,44.7641,44.6129,44.7187,168178.0
2015-10-26 14:50:00,59.15,59.21,59.15,59.16,75111.0,44.7187,44.7641,44.7187,44.7263,75111.0
2015-10-26 14:55:00,59.17,59.17,59.11,59.13,86858.0,44.7339,44.7339,44.6885,44.7036,86858.0
2015-10-26 15:00:00,59.13,59.19,59.12,59.18,85177.0,44.7036,44.749,44.6961,44.7414,85177.0
2015-10-26 15:05:00,59.18,59.28,59.17,59.28,82557.0,44.7414,44.817,44.7339,44.817,82557.0
2015-10-26 15:10:00,59.28,59.29,59.13,59.13,157519.0,44.817,44.8246,44.7036,44.7036,157519.0
2015-10-26 15:15:00,59.14,59.17,59.1,59.13,151229.0,44.7112,44.7339,44.6809,44.7036,151229.0
2015-10-26 15:20:00,59.13,59.16,59.12,59.14,143354.0,44.7036,44.7263,44.6961,44.7112,143354.0
2015-10-26 15:25:00,59.15,59.16,59.12,59.14,147242.0,44.7187,44.7263,44.6961,44.7112,147242.0
2015-10-26 15:30:00,59.15,59.18,59.13,59.18,133793.0,44.7187,44.7414,44.7036,44.7414,133793.0
2015-10-26 15:35:00,59.17,59.25,59.16,59.22,200868.0,44.7339,44.7943,44.7263,44.7717,200868.0
2015-10-26 15:40:00,59.22,59.24,59.18,59.19,187238.0,44.7717,44.7868,44.7414,44.749,187238.0
2015-10-26 15:45:00,59.19,59.21,59.05,59.05,233077.0,44.749,44.7641,44.6431,44.6431,233077.0
2015-10-26 15:50:00,59.04,59.15,59.04,59.14,263154.0,44.6356,44.7187,44.6356,44.7112,263154.0
2015-10-26 15:55:00,59.15,59.24,59.13,59.21,534105.0,44.7187,44.7868,44.7036,44.7641,534105.0
2015-10-27 09:30:00,58.91,59.07,58.85,58.89,137718.0,44.5373,44.6582,44.4919,44.5222,137718.0
2015-10-27 09:35:00,58.89,58.97,58.77,58.94,154517.0,44.5222,44.5826,44.4314,44.56,154517.0
2015-10-27 09:40:00,58.94,58.95,58.83,58.88,70450.0,44.56,44.5675,44.4768,44.5146,70450.0
2015-10-27 09:45:00,58.88,58.95,58.87,58.91,121254.0,44.5146,44.5675,44.507,44.5373,121254.0
2015-10-27 09:50:00,58.92,59.07,58.91,59.06,137219.0,44.5448,44.6582,44.5373,44.6507,137219.0
2015-10-27 09:55:00,59.07,59.14,59.02,59.1,103273.0,44.6582,44.7112,44.6204,44.6809,103273.0
2015-10-27 10:00:00,59.09,59.21,59.08,59.2,99965.0,44.6734,44.7641,44.6658,44.7565,99965.0
2015-10-27 10:05:00,59.21,59.35,59.21,59.31,94181.0,44.7641,44.8699,44.7641,44.8397,94181.0
2015-10-27 10:10:00,59.31,59.33,59.11,59.18,70013.0,44.8397,44.8548,44.6885,44.7414,70013.0
2015-10-27 10:15:00,59.17,59.18,59.02,59.05,93550.0,44.7339,44.7414,44.6204,44.6431,93550.0
2015-10-27 10:20:00,59.05,59.06,58.93,58.98,81601.0,44.6431,44.6507,44.5524,44.5902,81601.0
2015-10-27 10:25:00,58.98,59.01,58.96,59.0,72321.0,44.5902,44.6129,44.5751,44.6053,72321.0
2015-10-27 10:30:00,59.0,59.0,58.86,58.91,78660.0,44.6053,44.6053,44.4995,44.5373,78660.0
2015-10-27 10:35:00,58.92,58.98,58.91,58.98,65856.0,44.5448,44.5902,44.5373,44.5902,65856.0
2015-10-27 10:40:00,58.96,59.09,58.95,59.04,86940.0,44.5751,44.6734,44.5675,44.6356,86940.0
2015-10-27 10:45:00,59.04,59.08,59.04,59.07,56417.0,44.6356,44.6658,44.6356,44.6582,56417.0
2015-10-27 10:50:00,59.07,59.08,59.03,59.04,36628.0,44.6582,44.6658,44.628,44.6356,36628.0
2015-10-27 10:55:00,59.04,59.11,59.03,59.05,73093.0,44.6356,44.6885,44.628,44.6431,73093.0
2015-10-27 11:00:00,59.06,59.07,58.99,59.07,106446.0,44.6507,44.6582,44.5978,44.6582,106446.0
2015-10-27 11:05:00,59.05,59.16,59.04,59.11,59928.0,44.6431,44.7263,44.6356,44.6885,59928.0
2015-10-27 11:10:00,59.12,59.12,59.07,59.08,105198.0,44.6961,44.6961,44.6582,44.6658,105198.0
2015-10-27 11:15:00,59.08,59.15,59.06,59.1,105194.0,44.6658,44.7187,44.6507,44.6809,105194.0
2015-10-27 11:20:00,59.1,59.12,59.04,59.12,133289.0,44.6809,44.6961,44.6356,44.6961,133289.0
2015-10-27 11:25:00,59.12,59.19,59.1,59.15,65633.0,44.6961,44.749,44.6809,44.7187,65633.0
2015-10-27 11:30:00,59.15,59.24,59.12,59.21,118196.0,44.7187,44.7868,44.6961,44.7641,118196.0
2015-10-27 11:35:00,59.21,59.22,59.16,59.22,71320.0,44.7641,44.7717,44.7263,44.7717,71320.0
2015-10-27 11:40:00,59.22,59.32,59.22,59.27,64099.0,44.7717,44.8473,44.7717,44.8095,64099.0
2015-10-27 11:45:00,59.28,59.32,59.25,59.27,62585.0,44.817,44.8473,44.7943,44.8095,62585.0
2015-10-27 11:50:00,59.28,59.28,59.11,59.11,54583.0,44.817,44.817,44.6885,44.6885,54583.0
2015-10-27 11:55:00,59.11,59.12,59.08,59.09,46149.0,44.6885,44.6961,44.6658,44.6734,46149.0
2015-10-27 12:00:00,59.1,59.15,59.03,59.04,181887.0,44.6809,44.7187,44.628,44.6356,181887.0
2015-10-27 12:05:00,59.03,59.04,59.01,59.01,38940.0,44.628,44.6356,44.6129,44.6129,38940.0
2015-10-27 12:10:00,59.01,59.07,59.01,59.07,30351.0,44.6129,44.6582,44.6129,44.6582,30351.0
2015-10-27 12:15:00,59.07,59.13,59.04,59.12,41506.0,44.6582,44.7036,44.6356,44.6961,41506.0
2015-10-27 12:20:00,59.12,59.14,59.1,59.12,30772.0,44.6961,44.7112,44.6809,44.6961,30772.0
2015-10-27 12:25:00,59.12,59.17,59.11,59.14,33187.0,44.6961,44.7339,44.6885,44.7112,33187.0
2015-10-27 12:30:00,59.14,59.19,59.13,59.13,39677.0,44.7112,44.749,44.7036,44.7036,39677.0
2015-10-27 12:35:00,59.13,59.19,59.12,59.17,39515.0,44.7036,44.749,44.6961,44.7339,39515.0
2015-10-27 12:40:00,59.18,59.22,59.15,59.19,50217.0,44.7414,44.7717,44.7187,44.749,50217.0
2015-10-27 12:45:00,59.19,59.26,59.19,59.2,36820.0,44.749,44.8019,44.749,44.7565,36820.0
2015-10-27 12:50:00,59.2,59.22,59.17,59.18,38669.0,44.7565,44.7717,44.7339,44.7414,38669.0
2015-10-27 12:55:00,59.17,59.2,59.14,59.15,46305.0,44.7339,44.7565,44.7112,44.7187,46305.0
2015-10-27 13:00:00,59.14,59.14,59.05,59.07,57494.0,44.7112,44.7112,44.6431,44.6582,57494.0
2015-10-27 13:05:00,59.07,59.12,59.05,59.12,48776.0,44.6582,44.6961,44.6431,44.6961,48776.0
2015-10-27 13:10:00,59.12,59.14,59.09,59.1,48614.0,44.6961,44.7112,44.6734,44.6809,48614.0
2015-10-27 13:15:00,59.11,59.18,59.09,59.09,46079.0,44.6885,44.7414,44.6734,44.6734,46079.0
2015-10-27 13:20:00,59.09,59.17,59.09,59.14,33562.0,44.6734,44.7339,44.6734,44.7112,33562.0
2015-10-27 13:25:00,59.13,59.15,59.1,59.13,52766.0,44.7036,44.7187,44.6809,44.7036,52766.0
2015-10-27 13:30:00,59.14,59.18,59.11,59.14,56643.0,44.7112,44.7414,44.6885,44.7112,56643.0
2015-10-27 13:35:00,59.14,59.15,59.1,59.15,27539.0,44.7112,44.7187,44.6809,44.7187,27539.0
2015-10-27 13:40:00,59.15,59.15,59.1,59.11,33668.0,44.7187,44.7187,44.6809,44.6885,33668.0
2015-10-27 13:45:00,59.1,59.13,59.08,59.08,47284.0,44.6809,44.7036,44.6658,44.6658,47284.0
2015-10-27 13:50:00,59.08,59.1,59.04,59.05,55437.0,44.6658,44.6809,44.6356,44.6431,55437.0
2015-10-27 13:55:00,59.05,59.07,59.04,59.05,67491.0,44.6431,44.6582,44.6356,44.6431,67491.0
2015-10-27 14:00:00,59.04,59.16,59.04,59.12,61194.0,44.6356,44.7263,44.6356,44.6961,61194.0
2015-10-27 14:05:00,59.12,59.16,59.11,59.14,52349.0,44.6961,44.7263,44.6885,44.7112,52349.0
2015-10-27 14:10:00,59.13,59.15,59.09,59.11,47052.0,44.7036,44.7187,44.6734,44.6885,47052.0
2015-10-27 14:15:00,59.11,59.16,59.1,59.11,62215.0,44.6885,44.7263,44.6809,44.6885,62215.0
2015-10-27 14:20:00,59.11,59.16,59.09,59.13,47314.0,44.6885,44.7263,44.6734,44.7036,47314.0
2015-10-27 14:25:00,59.12,59.17,59.11,59.14,78926.0,44.6961,44.7339,44.6885,44.7112,78926.0
2015-10-27 14:30:00,59.14,59.19,59.1,59.13,99348.0,44.7112,44.749,44.6809,44.7036,99348.0
2015-10-27 14:35:00,59.13,59.19,59.12,59.19,109709.0,44.7036,44.749,44.6961,44.749,109709.0
2015-10-27 14:40:00,59.18,59.19,59.09,59.1,65211.0,44.7414,44.749,44.6734,44.6809,65211.0
2015-10-27 14:45:00,59.1,59.11,59.06,59.06,63949.0,44.6809,44.6885,44.6507,44.6507,63949.0
2015-10-27 14:50:00,59.06,59.12,59.05,59.11,49021.0,44.6507,44.6961,44.6431,44.6885,49021.0
2015-10-27 14:55:00,59.11,59.16,59.08,59.09,90394.0,44.6885,44.7263,44.6658,44.6734,90394.0
2015-10-27 15:00:00,59.09,59.24,59.08,59.22,156818.0,44.6734,44.7868,44.6658,44.7717,156818.0
2015-10-27 15:05:00,59.22,59.28,59.21,59.23,83463.0,44.7717,44.817,44.7641,44.7792,83463.0
2015-10-27 15:10:00,59.23,59.31,59.23,59.26,104959.0,44.7792,44.8397,44.7792,44.8019,104959.0
2015-10-27 15:15:00,59.26,59.26,59.19,59.2,75101.0,44.8019,44.8019,44.749,44.7565,75101.0
2015-10-27 15:20:00,59.2,59.29,59.18,59.27,176166.0,44.7565,44.8246,44.7414,44.8095,176166.0
2015-10-27 15:25:00,59.26,59.31,59.25,59.26,69934.0,44.8019,44.8397,44.7943,44.8019,69934.0
2015-10-27 15:30:00,59.26,59.29,59.2,59.23,101103.0,44.8019,44.8246,44.7565,44.7792,101103.0
2015-10-27 15:35:00,59.24,59.24,59.2,59.22,95848.0,44.7868,44.7868,44.7565,44.7717,95848.0
2015-10-27 15:40:00,59.21,59.3,59.19,59.22,124560.0,44.7641,44.8321,44.749,44.7717,124560.0
2015-10-27 15:45:00,59.22,59.24,59.16,59.22,116285.0,44.7717,44.7868,44.7263,44.7717,116285.0
2015-10-27 15:50:00,59.21,59.24,59.17,59.23,145052.0,44.7641,44.7868,44.7339,44.7792,145052.0
2015-10-27 15:55:00,59.24,59.3,59.23,59.28,276634.0,44.7868,44.8321,44.7792,44.817,276634.0
2015-10-28 09:30:00,59.38,59.67,59.33,59.66,156863.0,44.8926,45.1119,44.8548,45.1043,156863.0
2015-10-28 09:35:00,59.64,59.71,59.57,59.57,62369.0,45.0892,45.1421,45.0363,45.0363,62369.0
2015-10-28 09:40:00,59.57,59.75,59.57,59.67,62061.0,45.0363,45.1723,45.0363,45.1119,62061.0
2015-10-28 09:45:00,59.68,59.7,59.64,59.69,47411.0,45.1194,45.1345,45.0892,45.127,47411.0
2015-10-28 09:50:00,59.69,59.7,59.57,59.62,54956.0,45.127,45.1345,45.0363,45.0741,54956.0
2015-10-28 09:55:00,59.61,59.77,59.61,59.76,54723.0,45.0665,45.1875,45.0665,45.1799,54723.0
2015-10-28 10:00:00,59.77,59.82,59.76,59.79,66023.0,45.1875,45.2253,45.1799,45.2026,66023.0
2015-10-28 10:05:00,59.79,59.87,59.79,59.84,62651.0,45.2026,45.2631,45.2026,45.2404,62651.0
2015-10-28 10:10:00,59.85,59.9,59.76,59.77,36107.0,45.2479,45.2857,45.1799,45.1875,36107.0
2015-10-28 10:15:00,59.77,59.83,59.77,59.8,31410.0,45.1875,45.2328,45.1875,45.2101,31410.0
2015-10-28 10:20:00,59.81,59.9,59.75,59.75,66320.0,45.2177,45.2857,45.1723,45.1723,66320.0
2015-10-28 10:25:00,59.75,59.8,59.61,59.62,138410.0,45.1723,45.2101,45.0665,45.0741,138410.0
2015-10-28 10:30:00,59.63,59.67,59.23,59.48,656490.0,45.0816,45.1119,44.7792,44.9682,656490.0
2015-10-28 10:35:00,59.48,59.78,59.48,59.73,170399.0,44.9682,45.195,44.9682,45.1572,170399.0
2015-10-28 10:40:00,59.73,59.81,59.7,59.8,72481.0,45.1572,45.2177,45.1345,45.2101,72481.0
2015-10-28 10:45:00,59.81,59.95,59.8,59.89,58028.0,45.2177,45.3235,45.2101,45.2782,58028.0
2015-10-28 10:50:00,59.91,59.91,59.84,59.85,36557.0,45.2933,45.2933,45.2404,45.2479,36557.0
2015-10-28 10:55:00,59.86,59.93,59.85,59.85,58746.0,45.2555,45.3084,45.2479,45.2479,58746.0
2015-10-28 11:00:00,59.86,59.93,59.81,59.83,55182.0,45.2555,45.3084,45.2177,45.2328,55182.0
2015-10-28 11:05:00,59.82,59.82,59.73,59.76,38224.0,45.2253,45.2253,45.1572,45.1799,38224.0
2015-10-28 11:10:00,59.77,59.81,59.77,59.78,30753.0,45.1875,45.2177,45.1875,45.195,30753.0
2015-10-28 11:15:00,59.79,59.79,59.74,59.77,29428.0,45.2026,45.2026,45.1648,45.1875,29428.0
2015-10-28 11:20:00,59.77,59.86,59.74,59.84,60635.0,45.1875,45.2555,45.1648,45.2404,60635.0
2015-10-28 11:25:00,59.83,59.9,59.83,59.86,53406.0,45.2328,45.2857,45.2328,45.2555,53406.0
2015-10-28 11:30:00,59.86,59.87,59.79,59.79,31808.0,45.2555,45.2631,45.2026,45.2026,31808.0
2015-10-28 11:35:00,59.8,59.86,59.79,59.83,39190.0,45.2101,45.2555,45.2026,45.2328,39190.0
2015-10-28 11:40:00,59.83,59.86,59.81,59.81,52763.0,45.2328,45.2555,45.2177,45.2177,52763.0
2015-10-28 11:45:00,59.81,59.83,59.78,59.79,24180.0,45.2177,45.2328,45.195,45.2026,24180.0
2015-10-28 11:50:00,59.79,59.83,59.78,59.79,36832.0,45.2026,45.2328,45.195,45.2026,36832.0
2015-10-28 11:55:00,59.79,59.84,59.78,59.82,86726.0,45.2026,45.2404,45.195,45.2253,86726.0
2015-10-28 12:00:00,59.81,59.81,59.72,59.73,101373.0,45.2177,45.2177,45.1497,45.1572,101373.0
2015-10-28 12:05:00,59.73,59.75,59.67,59.7,48534.0,45.1572,45.1723,45.1119,45.1345,48534.0
2015-10-28 12:10:00,59.7,59.76,59.68,59.75,77407.0,45.1345,45.1799,45.1194,45.1723,77407.0
2015-10-28 12:15:00,59.75,59.8,59.74,59.8,37531.0,45.1723,45.2101,45.1648,45.2101,37531.0
2015-10-28 12:20:00,59.8,59.82,59.78,59.82,29188.0,45.2101,45.2253,45.195,45.2253,29188.0
2015-10-28 12:25:00,59.83,59.86,59.78,59.81,93202.0,45.2328,45.2555,45.195,45.2177,93202.0
2015-10-28 12:30:00,59.8,59.81,59.71,59.75,118183.0,45.2101,45.2177,45.1421,45.1723,118183.0
2015-10-28 12:35:00,59.75,59.76,59.7,59.73,84894.0,45.1723,45.1799,45.1345,45.1572,84894.0
2015-10-28 12:40:00,59.73,59.74,59.67,59.68,23664.0,45.1572,45.1648,45.1119,45.1194,23664.0
2015-10-28 12:45:00,59.68,59.74,59.67,59.73,24414.0,45.1194,45.1648,45.1119,45.1572,24414.0
2015-10-28 12:50:00,59.73,59.78,59.73,59.73,30022.0,45.1572,45.195,45.1572,45.1572,30022.0
2015-10-28 12:55:00,59.74,59.8,59.72,59.74,84930.0,45.1648,45.2101,45.1497,45.1648,84930.0
2015-10-28 13:00:00,59.74,59.76,59.71,59.73,59797.0,45.1648,45.1799,45.1421,45.1572,59797.0
2015-10-28 13:05:00,59.72,59.73,59.68,59.73,27416.0,45.1497,45.1572,45.1194,45.1572,27416.0
2015-10-28 13:10:00,59.73,59.8,59.72,59.79,31776.0,45.1572,45.2101,45.1497,45.2026,31776.0
2015-10-28 13:15:00,59.79,59.8,59.75,59.77,25972.0,45.2026,45.2101,45.1723,45.1875,25972.0
2015-10-28 13:20:00,59.77,59.84,59.77,59.8,58251.0,45.1875,45.2404,45.1875,45.2101,58251.0
2015-10-28 13:25:00,59.8,59.82,59.8,59.82,50304.0,45.2101,45.2253,45.2101,45.2253,50304.0
2015-10-28 13:30:00,59.81,59.87,59.75,59.86,78057.0,45.2177,45.2631,45.1723,45.2555,78057.0
2015-10-28 13:35:00,59.87,59.89,59.8,59.89,65598.0,45.2631,45.2782,45.2101,45.2782,65598.0
2015-10-28 13:40:00,59.89,59.97,59.88,59.96,34537.0,45.2782,45.3387,45.2706,45.3311,34537.0
2015-10-28 13:45:00,59.96,59.99,59.94,59.95,51683.0,45.3311,45.3538,45.316,45.3235,51683.0
2015-10-28 13:50:00,59.95,59.97,59.94,59.96,26349.0,45.3235,45.3387,45.316,45.3311,26349.0
2015-10-28 13:55:00,59.95,60.15,59.94,60.15,171724.0,45.3235,45.4748,45.316,45.4748,171724.0
2015-10-28 14:00:00,60.16,60.16,59.41,59.55,105189.0,45.4823,45.4823,44.9153,45.0211,105189.0
2015-10-28 14:05:00,59.53,59.62,59.46,59.57,68174.0,45.006,45.0741,44.9531,45.0363,68174.0
2015-10-28 14:10:00,59.57,59.61,59.35,59.4,173551.0,45.0363,45.0665,44.8699,44.9077,173551.0
2015-10-28 14:15:00,59.4,59.45,59.3,59.4,54129.0,44.9077,44.9455,44.8321,44.9077,54129.0
2015-10-28 14:20:00,59.4,59.56,59.36,59.55,74362.0,44.9077,45.0287,44.8775,45.0211,74362.0
2015-10-28 14:25:00,59.56,59.68,59.52,59.62,110846.0,45.0287,45.1194,44.9985,45.0741,110846.0
2015-10-28 14:30:00,59.62,59.62,59.41,59.48,88656.0,45.0741,45.0741,44.9153,44.9682,88656.0
2015-10-28 14:35:00,59.47,59.57,59.42,59.55,46510.0,44.9607,45.0363,44.9229,45.0211,46510.0
2015-10-28 14:40:00,59.56,59.62,59.52,59.55,56923.0,45.0287,45.0741,44.9985,45.0211,56923.0
2015-10-28 14:45:00,59.54,59.69,59.54,59.61,40257.0,45.0136,45.127,45.0136,45.0665,40257.0
2015-10-28 14:50:00,59.62,59.74,59.59,59.71,79675.0,45.0741,45.1648,45.0514,45.1421,79675.0
2015-10-28 14:55:00,59.7,59.73,59.63,59.7,61185.0,45.1345,45.1572,45.0816,45.1345,61185.0
2015-10-28 15:00:00,59.7,59.86,59.66,59.86,87707.0,45.1345,45.2555,45.1043,45.2555,87707.0
2015-10-28 15:05:00,59.86,60.01,59.85,59.91,106347.0,45.2555,45.3689,45.2479,45.2933,106347.0
2015-10-28 15:10:00,59.9,59.94,59.84,59.9,98083.0,45.2857,45.316,45.2404,45.2857,98083.0
2015-10-28 15:15:00,59.91,59.96,59.87,59.87,55327.0,45.2933,45.3311,45.2631,45.2631,55327.0
2015-10-28 15:20:00,59.87,59.89,59.78,59.89,78823.0,45.2631,45.2782,45.195,45.2782,78823.0
2015-10-28 15:25:00,59.88,60.05,59.88,60.04,89270.0,45.2706,45.3992,45.2706,45.3916,89270.0
2015-10-28 15:30:00,60.04,60.16,60.04,60.06,204200.0,45.3916,45.4823,45.3916,45.4067,204200.0
2015-10-28 15:35:00,60.05,60.22,60.05,60.21,139147.0,45.3992,45.5277,45.3992,45.5201,139147.0
2015-10-28 15:40:00,60.2,60.24,60.16,60.23,100789.0,45.5126,45.5428,45.4823,45.5352,100789.0
2015-10-28 15:45:00,60.23,60.3,60.21,60.26,132710.0,45.5352,45.5882,45.5201,45.5579,132710.0
2015-10-28 15:50:00,60.26,60.27,60.14,60.21,162136.0,45.5579,45.5655,45.4672,45.5201,162136.0
2015-10-28 15:55:00,60.22,60.28,60.2,60.27,261920.0,45.5277,45.573,45.5126,45.5655,261920.0
2015-10-29 09:30:00,59.67,59.92,59.58,59.82,204400.0,45.1119,45.3009,45.0438,45.2253,204400.0
2015-10-29 09:35:00,59.81,60.0,59.77,59.89,88317.0,45.2177,45.3614,45.1875,45.2782,88317.0
2015-10-29 09:40:00,59.9,60.12,59.89,60.07,75749.0,45.2857,45.4521,45.2782,45.4143,75749.0
2015-10-29 09:45:00,60.07,60.19,60.01,60.04,88585.0,45.4143,45.505,45.3689,45.3916,88585.0
2015-10-29 09:50:00,60.05,60.09,59.96,60.0,72877.0,45.3992,45.4294,45.3311,45.3614,72877.0
2015-10-29 09:55:00,59.99,60.0,59.94,59.95,49868.0,45.3538,45.3614,45.316,45.3235,49868.0
2015-10-29 10:00:00,59.97,59.98,59.85,59.87,120106.0,45.3387,45.3462,45.2479,45.2631,120106.0
2015-10-29 10:05:00,59.87,59.96,59.87,59.89,47625.0,45.2631,45.3311,45.2631,45.2782,47625.0
2015-10-29 10:10:00,59.88,59.95,59.88,59.9,53608.0,45.2706,45.3235,45.2706,45.2857,53608.0
2015-10-29 10:15:00,59.9,59.95,59.86,59.86,65733.0,45.2857,45.3235,45.2555,45.2555,65733.0
2015-10-29 10:20:00,59.87,59.88,59.74,59.77,43460.0,45.2631,45.2706,45.1648,45.1875,43460.0
2015-10-29 10:25:00,59.77,59.83,59.69,59.74,42909.0,45.1875,45.2328,45.127,45.1648,42909.0
2015-10-29 10:30:00,59.74,59.79,59.72,59.75,46058.0,45.1648,45.2026,45.1497,45.1723,46058.0
2015-10-29 10:35:00,59.73,59.76,59.69,59.69,37096.0,45.1572,45.1799,45.127,45.127,37096.0
2015-10-29 10:40:00,59.69,59.82,59.68,59.81,29839.0,45.127,45.2253,45.1194,45.2177,29839.0
2015-10-29 10:45:00,59.82,59.82,59.68,59.69,47318.0,45.2253,45.2253,45.1194,45.127,47318.0
2015-10-29 10:50:00,59.69,59.77,59.65,59.76,43928.0,45.127,45.1875,45.0967,45.1799,43928.0
2015-10-29 10:55:00,59.75,59.89,59.73,59.83,62257.0,45.1723,45.2782,45.1572,45.2328,62257.0
2015-10-29 11:00:00,59.82,59.83,59.75,59.8,37973.0,45.2253,45.2328,45.1723,45.2101,37973.0
2015-10-29 11:05:00,59.79,59.86,59.79,59.86,27831.0,45.2026,45.2555,45.2026,45.2555,27831.0
2015-10-29 11:10:00,59.86,59.9,59.85,59.87,28553.0,45.2555,45.2857,45.2479,45.2631,28553.0
2015-10-29 11:15:00,59.87,59.91,59.83,59.91,42367.0,45.2631,45.2933,45.2328,45.2933,42367.0
2015-10-29 11:20:00,59.9,59.93,59.88,59.92,33442.0,45.2857,45.3084,45.2706,45.3009,33442.0
2015-10-29 11:25:00,59.92,59.97,59.89,59.93,52160.0,45.3009,45.3387,45.2782,45.3084,52160.0
2015-10-29 11:30:00,59.94,59.97,59.92,59.95,36203.0,45.316,45.3387,45.3009,45.3235,36203.0
2015-10-29 11:35:00,59.96,59.96,59.93,59.93,25817.0,45.3311,45.3311,45.3084,45.3084,25817.0
2015-10-29 11:40:00,59.93,59.93,59.88,59.89,53581.0,45.3084,45.3084,45.2706,45.2782,53581.0
2015-10-29 11:45:00,59.89,59.94,59.88,59.89,51966.0,45.2782,45.316,45.2706,45.2782,51966.0
2015-10-29 11:50:00,59.88,59.92,59.88,59.89,24391.0,45.2706,45.3009,45.2706,45.2782,24391.0
2015-10-29 11:55:00,59.9,59.92,59.88,59.9,36514.0,45.2857,45.3009,45.2706,45.2857,36514.0
2015-10-29 12:00:00,59.91,59.92,59.89,59.89,33060.0,45.2933,45.3009,45.2782,45.2782,33060.0
2015-10-29 12:05:00,59.9,59.92,59.86,59.9,41871.0,45.2857,45.3009,45.2555,45.2857,41871.0
2015-10-29 12:10:00,59.91,59.92,59.89,59.92,29449.0,45.2933,45.3009,45.2782,45.3009,29449.0
2015-10-29 12:15:00,59.92,59.96,59.91,59.93,44662.0,45.3009,45.3311,45.2933,45.3084,44662.0
2015-10-29 12:20:00,59.94,59.94,59.87,59.92,73535.0,45.316,45.316,45.2631,45.3009,73535.0
2015-10-29 12:25:00,59.92,59.94,59.89,59.9,51743.0,45.3009,45.316,45.2782,45.2857,51743.0
2015-10-29 12:30:00,59.9,60.03,59.9,59.99,106592.0,45.2857,45.384,45.2857,45.3538,106592.0
2015-10-29 12:35:00,60.0,60.02,59.97,60.02,40255.0,45.3614,45.3765,45.3387,45.3765,40255.0
2015-10-29 12:40:00,60.02,60.06,60.01,60.05,36876.0,45.3765,45.4067,45.3689,45.3992,36876.0
2015-10-29 12:45:00,60.05,60.07,60.0,60.01,87793.0,45.3992,45.4143,45.3614,45.3689,87793.0
2015-10-29 12:50:00,60.01,60.01,59.97,60.01,42948.0,45.3689,45.3689,45.3387,45.3689,42948.0
2015-10-29 12:55:00,60.0,60.01,59.97,59.98,42866.0,45.3614,45.3689,45.3387,45.3462,42866.0
2015-10-29 13:00:00,59.98,60.06,59.98,60.05,50549.0,45.3462,45.4067,45.3462,45.3992,50549.0
2015-10-29 13:05:00,60.04,60.09,60.04,60.07,62853.0,45.3916,45.4294,45.3916,45.4143,62853.0
2015-10-29 13:10:00,60.07,60.1,60.04,60.05,44621.0,45.4143,45.437,45.3916,45.3992,44621.0
2015-10-29 13:15:00,60.05,60.08,60.04,60.07,44993.0,45.3992,45.4218,45.3916,45.4143,44993.0
2015-10-29 13:20:00,60.06,60.07,60.0,60.01,28609.0,45.4067,45.4143,45.3614,45.3689,28609.0
2015-10-29 13:25:00,60.01,60.05,60.0,60.02,25484.0,45.3689,45.3992,45.3614,45.3765,25484.0
2015-10-29 13:30:00,60.02,60.03,59.93,59.96,38549.0,45.3765,45.384,45.3084,45.3311,38549.0
2015-10-29 13:35:00,59.95,59.96,59.93,59.96,24208.0,45.3235,45.3311,45.3084,45.3311,24208.0
2015-10-29 13:40:00,59.95,60.0,59.93,59.98,35787.0,45.3235,45.3614,45.3084,45.3462,35787.0
2015-10-29 13:45:00,59.97,59.98,59.92,59.92,17174.0,45.3387,45.3462,45.3009,45.3009,17174.0
2015-10-29 13:50:00,59.92,59.95,59.88,59.94,22380.0,45.3009,45.3235,45.2706,45.316,22380.0
2015-10-29 13:55:00,59.93,59.96,59.92,59.95,31203.0,45.3084,45.3311,45.3009,45.3235,31203.0
2015-10-29 14:00:00,59.94,59.98,59.93,59.98,39936.0,45.316,45.3462,45.3084,45.3462,39936.0
2015-10-29 14:05:00,59.99,60.01,59.96,59.98,49484.0,45.3538,45.3689,45.3311,45.3462,49484.0
2015-10-29 14:10:00,59.98,60.0,59.95,59.98,29128.0,45.3462,45.3614,45.3235,45.3462,29128.0
2015-10-29 14:15:00,59.98,60.0,59.94,59.94,37839.0,45.3462,45.3614,45.316,45.316,37839.0
2015-10-29 14:20:00,59.95,60.02,59.95,60.02,32121.0,45.3235,45.3765,45.3235,45.3765,32121.0
2015-10-29 14:25:00,60.02,60.04,60.01,60.03,41903.0,45.3765,45.3916,45.3689,45.384,41903.0
2015-10-29 14:30:00,60.03,60.06,59.97,59.98,50942.0,45.384,45.4067,45.3387,45.3462,50942.0
2015-10-29 14:35:00,59.98,59.99,59.91,59.91,38832.0,45.3462,45.3538,45.2933,45.2933,38832.0
2015-10-29 14:40:00,59.92,59.95,59.87,59.89,57629.0,45.3009,45.3235,45.2631,45.2782,57629.0
2015-10-29 14:45:00,59.89,59.94,59.87,59.89,49281.0,45.2782,45.316,45.2631,45.2782,49281.0
2015-10-29 14:50:00,59.9,59.92,59.87,59.88,57663.0,45.2857,45.3009,45.2631,45.2706,57663.0
2015-10-29 14:55:00,59.88,59.99,59.88,59.99,79329.0,45.2706,45.3538,45.2706,45.3538,79329.0
2015-10-29 15:00:00,59.98,60.0,59.93,59.94,60163.0,45.3462,45.3614,45.3084,45.316,60163.0
2015-10-29 15:05:00,59.95,60.01,59.94,60.0,52402.0,45.3235,45.3689,45.316,45.3614,52402.0
2015-10-29 15:10:00,60.0,60.01,59.98,60.0,88343.0,45.3614,45.3689,45.3462,45.3614,88343.0
2015-10-29 15:15:00,60.0,60.01,59.98,60.01,107883.0,45.3614,45.3689,45.3462,45.3689,107883.0
2015-10-29 15:20:00,60.01,60.13,60.0,60.04,144161.0,45.3689,45.4596,45.3614,45.3916,144161.0
2015-10-29 15:25:00,60.04,60.08,60.01,60.01,79292.0,45.3916,45.4218,45.3689,45.3689,79292.0
2015-10-29 15:30:00,60.01,60.09,60.01,60.09,69271.0,45.3689,45.4294,45.3689,45.4294,69271.0
2015-10-29 15:35:00,60.1,60.16,60.09,60.16,77920.0,45.437,45.4823,45.4294,45.4823,77920.0
2015-10-29 15:40:00,60.15,60.23,60.15,60.19,176636.0,45.4748,45.5352,45.4748,45.505,176636.0
2015-10-29 15:45:00,60.19,60.2,60.01,60.01,78842.0,45.505,45.5126,45.3689,45.3689,78842.0
2015-10-29 15:50:00,60.01,60.07,59.98,59.98,118122.0,45.3689,45.4143,45.3462,45.3462,118122.0
2015-10-29 15:55:00,59.98,60.02,59.92,60.01,253022.0,45.3462,45.3765,45.3009,45.3689,253022.0
2015-10-30 09:30:00,60.12,60.13,59.99,60.08,147509.0,45.4521,45.4596,45.3538,45.4218,147509.0
2015-10-30 09:35:00,60.1,60.16,60.06,60.09,42850.0,45.437,45.4823,45.4067,45.4294,42850.0
2015-10-30 09:40:00,60.08,60.12,60.0,60.12,108306.0,45.4218,45.4521,45.3614,45.4521,108306.0
2015-10-30 09:45:00,60.14,60.2,60.1,60.17,51251.0,45.4672,45.5126,45.437,45.4899,51251.0
2015-10-30 09:50:00,60.17,60.18,60.01,60.02,60604.0,45.4899,45.4974,45.3689,45.3765,60604.0
2015-10-30 09:55:00,60.02,60.08,60.0,60.02,52794.0,45.3765,45.4218,45.3614,45.3765,52794.0
2015-10-30 10:00:00,60.03,60.05,59.97,60.0,84176.0,45.384,45.3992,45.3387,45.3614,84176.0
2015-10-30 10:05:00,59.99,60.0,59.89,59.93,65621.0,45.3538,45.3614,45.2782,45.3084,65621.0
2015-10-30 10:10:00,59.92,59.94,59.88,59.93,60746.0,45.3009,45.316,45.2706,45.3084,60746.0
2015-10-30 10:15:00,59.93,60.0,59.91,60.0,74745.0,45.3084,45.3614,45.2933,45.3614,74745.0
2015-10-30 10:20:00,59.99,60.01,59.93,59.95,34170.0,45.3538,45.3689,45.3084,45.3235,34170.0
2015-10-30 10:25:00,59.95,59.95,59.9,59.92,42539.0,45.3235,45.3235,45.2857,45.3009,42539.0
2015-10-30 10:30:00,59.93,59.99,59.93,59.97,59118.0,45.3084,45.3538,45.3084,45.3387,59118.0
2015-10-30 10:35:00,59.97,60.01,59.96,60.0,49903.0,45.3387,45.3689,45.3311,45.3614,49903.0
2015-10-30 10:40:00,60.01,60.06,59.99,60.06,87050.0,45.3689,45.4067,45.3538,45.4067,87050.0
2015-10-30 10:45:00,60.06,60.08,60.01,60.02,68516.0,45.4067,45.4218,45.3689,45.3765,68516.0
2015-10-30 10:50:00,60.02,60.05,59.97,59.98,50510.0,45.3765,45.3992,45.3387,45.3462,50510.0
2015-10-30 10:55:00,59.97,59.97,59.93,59.94,39100.0,45.3387,45.3387,45.3084,45.316,39100.0
2015-10-30 11:00:00,59.95,59.98,59.92,59.93,40147.0,45.3235,45.3462,45.3009,45.3084,40147.0
2015-10-30 11:05:00,59.92,59.93,59.88,59.9,64661.0,45.3009,45.3084,45.2706,45.2857,64661.0
2015-10-30 11:10:00,59.89,59.9,59.84,59.86,41614.0,45.2782,45.2857,45.2404,45.2555,41614.0
2015-10-30 11:15:00,59.87,59.87,59.78,59.79,43950.0,45.2631,45.2631,45.195,45.2026,43950.0
2015-10-30 11:20:00,59.79,59.8,59.71,59.8,68744.0,45.2026,45.2101,45.1421,45.2101,68744.0
2015-10-30 11:25:00,59.8,59.87,59.74,59.84,146536.0,45.2101,45.2631,45.1648,45.2404,146536.0
2015-10-30 11:30:00,59.85,59.94,59.85,59.93,53038.0,45.2479,45.316,45.2479,45.3084,53038.0
2015-10-30 11:35:00,59.92,59.92,59.8,59.83,48889.0,45.3009,45.3009,45.2101,45.2328,48889.0
2015-10-30 11:40:00,59.84,59.9,59.81,59.81,47494.0,45.2404,45.2857,45.2177,45.2177,47494.0
2015-10-30 11:45:00,59.82,59.93,59.81,59.92,148244.0,45.2253,45.3084,45.2177,45.3009,148244.0
2015-10-30 11:50:00,59.92,59.98,59.89,59.92,73284.0,45.3009,45.3462,45.2782,45.3009,73284.0
2015-10-30 11:55:00,59.92,59.95,59.87,59.87,36796.0,45.3009,45.3235,45.2631,45.2631,36796.0
2015-10-30 12:00:00,59.86,59.91,59.85,59.89,38028.0,45.2555,45.2933,45.2479,45.2782,38028.0
2015-10-30 12:05:00,59.89,59.94,59.89,59.94,45008.0,45.2782,45.316,45.2782,45.316,45008.0
2015-10-30 12:10:00,59.94,59.98,59.93,59.94,34315.0,45.316,45.3462,45.3084,45.316,34315.0
2015-10-30 12:15:00,59.94,59.98,59.93,59.93,39506.0,45.316,45.3462,45.3084,45.3084,39506.0
2015-10-30 12:20:00,59.93,59.98,59.93,59.94,53675.0,45.3084,45.3462,45.3084,45.316,53675.0
2015-10-30 12:25:00,59.94,59.96,59.87,59.88,51575.0,45.316,45.3311,45.2631,45.2706,51575.0
2015-10-30 12:30:00,59.89,59.97,59.88,59.94,77430.0,45.2782,45.3387,45.2706,45.316,77430.0
2015-10-30 12:35:00,59.95,59.96,59.9,59.92,56548.0,45.3235,45.3311,45.2857,45.3009,56548.0
2015-10-30 12:40:00,59.93,59.95,59.89,59.91,31344.0,45.3084,45.3235,45.2782,45.2933,31344.0
2015-10-30 12:45:00,59.91,59.92,59.88,59.9,31836.0,45.2933,45.3009,45.2706,45.2857,31836.0
2015-10-30 12:50:00,59.9,59.96,59.89,59.94,57769.0,45.2857,45.3311,45.2782,45.316,57769.0
2015-10-30 12:55:00,59.94,59.98,59.93,59.95,82475.0,45.316,45.3462,45.3084,45.3235,82475.0
2015-10-30 13:00:00,59.95,59.95,59.91,59.94,56849.0,45.3235,45.3235,45.2933,45.316,56849.0
2015-10-30 13:05:00,59.94,59.95,59.92,59.95,40830.0,45.316,45.3235,45.3009,45.3235,40830.0
2015-10-30 13:10:00,59.95,59.95,59.91,59.91,58431.0,45.3235,45.3235,45.2933,45.2933,58431.0
2015-10-30 13:15:00,59.92,59.95,59.9,59.94,43876.0,45.3009,45.3235,45.2857,45.316,43876.0
2015-10-30 13:20:00,59.94,59.96,59.94,59.95,32568.0,45.316,45.3311,45.316,45.3235,32568.0
2015-10-30 13:25:00,59.95,59.99,59.95,59.96,58118.0,45.3235,45.3538,45.3235,45.3311,58118.0
2015-10-30 13:30:00,59.97,59.99,59.96,59.98,33277.0,45.3387,45.3538,45.3311,45.3462,33277.0
2015-10-30 13:35:00,59.99,60.09,59.99,60.09,62093.0,45.3538,45.4294,45.3538,45.4294,62093.0
2015-10-30 13:40:00,60.08,60.13,60.07,60.07,41027.0,45.4218,45.4596,45.4143,45.4143,41027.0
2015-10-30 13:45:00,60.07,60.11,60.02,60.07,97851.0,45.4143,45.4445,45.3765,45.4143,97851.0
2015-10-30 13:50:00,60.07,60.1,60.06,60.06,34922.0,45.4143,45.437,45.4067,45.4067,34922.0
2015-10-30 13:55:00,60.06,60.08,60.04,60.06,41732.0,45.4067,45.4218,45.3916,45.4067,41732.0
2015-10-30 14:00:00,60.06,60.12,60.05,60.09,45603.0,45.4067,45.4521,45.3992,45.4294,45603.0
2015-10-30 14:05:00,60.08,60.09,60.05,60.06,57340.0,45.4218,45.4294,45.3992,45.4067,57340.0
2015-10-30 14:10:00,60.06,60.06,59.99,60.0,93276.0,45.4067,45.4067,45.3538,45.3614,93276.0
2015-10-30 14:15:00,60.0,60.01,59.97,60.0,57605.0,45.3614,45.3689,45.3387,45.3614,57605.0
2015-10-30 14:20:00,60.0,60.0,59.97,60.0,57862.0,45.3614,45.3614,45.3387,45.3614,57862.0
2015-10-30 14:25:00,60.0,60.01,59.96,59.98,58623.0,45.3614,45.3689,45.3311,45.3462,58623.0
2015-10-30 14:30:00,59.97,60.01,59.96,59.99,78410.0,45.3387,45.3689,45.3311,45.3538,78410.0
2015-10-30 14:35:00,59.99,60.02,59.97,59.98,57996.0,45.3538,45.3765,45.3387,45.3462,57996.0
2015-10-30 14:40:00,59.98,59.98,59.88,59.91,84728.0,45.3462,45.3462,45.2706,45.2933,84728.0
2015-10-30 14:45:00,59.91,59.91,59.8,59.81,144958.0,45.2933,45.2933,45.2101,45.2177,144958.0
2015-10-30 14:50:00,59.81,59.86,59.79,59.85,76880.0,45.2177,45.2555,45.2026,45.2479,76880.0
2015-10-30 14:55:00,59.85,59.87,59.76,59.78,78076.0,45.2479,45.2631,45.1799,45.195,78076.0
2015-10-30 15:00:00,59.78,59.78,59.72,59.77,90782.0,45.195,45.195,45.1497,45.1875,90782.0
2015-10-30 15:05:00,59.78,59.84,59.74,59.79,97014.0,45.195,45.2404,45.1648,45.2026,97014.0
2015-10-30 15:10:00,59.79,59.83,59.72,59.74,111367.0,45.2026,45.2328,45.1497,45.1648,111367.0
2015-10-30 15:15:00,59.74,59.82,59.73,59.79,107565.0,45.1648,45.2253,45.1572,45.2026,107565.0
2015-10-30 15:20:00,59.78,59.8,59.69,59.7,149170.0,45.195,45.2101,45.127,45.1345,149170.0
2015-10-30 15:25:00,59.7,59.71,59.65,59.65,129397.0,45.1345,45.1421,45.0967,45.0967,129397.0
2015-10-30 15:30:00,59.65,59.71,59.64,59.71,129930.0,45.0967,45.1421,45.0892,45.1421,129930.0
2015-10-30 15:35:00,59.7,59.73,59.67,59.7,151115.0,45.1345,45.1572,45.1119,45.1345,151115.0
2015-10-30 15:40:00,59.7,59.72,59.63,59.65,166986.0,45.1345,45.1497,45.0816,45.0967,166986.0
2015-10-30 15:45:00,59.66,59.71,59.53,59.55,521708.0,45.1043,45.1421,45.006,45.0211,521708.0
2015-10-30 15:50:00,59.55,59.62,59.47,59.5,442924.0,45.0211,45.0741,44.9607,44.9833,442924.0
2015-10-30 15:55:00,59.5,59.55,59.42,59.42,665578.0,44.9833,45.0211,44.9229,44.9229,665578.0
2015-11-02 09:30:00,59.7,59.84,59.51,59.8,210674.0,45.1345,45.2404,44.9909,45.2101,210674.0
2015-11-02 09:35:00,59.81,60.04,59.81,60.02,127687.0,45.2177,45.3916,45.2177,45.3765,127687.0
2015-11-02 09:40:00,60.02,60.08,59.96,60.01,116273.0,45.3765,45.4218,45.3311,45.3689,116273.0
2015-11-02 09:45:00,60.02,60.1,60.0,60.06,150065.0,45.3765,45.437,45.3614,45.4067,150065.0
2015-11-02 09:50:00,60.06,60.2,60.05,60.19,132878.0,45.4067,45.5126,45.3992,45.505,132878.0
2015-11-02 09:55:00,60.19,60.25,60.16,60.2,178313.0,45.505,45.5504,45.4823,45.5126,178313.0
2015-11-02 10:00:00,60.2,60.25,60.16,60.23,117225.0,45.5126,45.5504,45.4823,45.5352,117225.0
2015-11-02 10:05:00,60.24,60.27,60.17,60.23,120293.0,45.5428,45.5655,45.4899,45.5352,120293.0
2015-11-02 10:10:00,60.23,60.25,60.13,60.14,90976.0,45.5352,45.5504,45.4596,45.4672,90976.0
2015-11-02 10:15:00,60.15,60.18,60.09,60.18,77598.0,45.4748,45.4974,45.4294,45.4974,77598.0
2015-11-02 10:20:00,60.17,60.21,60.13,60.21,172518.0,45.4899,45.5201,45.4596,45.5201,172518.0
2015-11-02 10:25:00,60.2,60.28,60.19,60.25,72523.0,45.5126,45.573,45.505,45.5504,72523.0
2015-11-02 10:30:00,60.26,60.27,60.21,60.27,45338.0,45.5579,45.5655,45.5201,45.5655,45338.0
2015-11-02 10:35:00,60.26,60.3,60.25,60.29,59533.0,45.5579,45.5882,45.5504,45.5806,59533.0
2015-11-02 10:40:00,60.29,60.3,60.24,60.29,44700.0,45.5806,45.5882,45.5428,45.5806,44700.0
2015-11-02 10:45:00,60.28,60.33,60.26,60.3,67026.0,45.573,45.6108,45.5579,45.5882,67026.0
2015-11-02 10:50:00,60.3,60.36,60.29,60.36,61974.0,45.5882,45.6335,45.5806,45.6335,61974.0
2015-11-02 10:55:00,60.35,60.35,60.28,60.33,94900.0,45.626,45.626,45.573,45.6108,94900.0
2015-11-02 11:00:00,60.33,60.37,60.31,60.34,73868.0,45.6108,45.6411,45.5957,45.6184,73868.0
2015-11-02 11:05:00,60.35,60.49,60.34,60.43,102690.0,45.626,45.7318,45.6184,45.6864,102690.0
2015-11-02 11:10:00,60.43,60.44,60.32,60.33,52845.0,45.6864,45.694,45.6033,45.6108,52845.0
2015-11-02 11:15:00,60.32,60.34,60.26,60.26,45513.0,45.6033,45.6184,45.5579,45.5579,45513.0
2015-11-02 11:20:00,60.27,60.27,60.2,60.23,93133.0,45.5655,45.5655,45.5126,45.5352,93133.0
2015-11-02 11:25:00,60.23,60.24,60.13,60.16,75874.0,45.5352,45.5428,45.4596,45.4823,75874.0
2015-11-02 11:30:00,60.16,60.17,60.14,60.16,107332.0,45.4823,45.4899,45.4672,45.4823,107332.0
2015-11-02 11:35:00,60.15,60.24,60.13,60.23,58968.0,45.4748,45.5428,45.4596,45.5352,58968.0
2015-11-02 11:40:00,60.24,60.29,60.23,60.24,35345.0,45.5428,45.5806,45.5352,45.5428,35345.0
2015-11-02 11:45:00,60.23,60.23,60.19,60.19,37701.0,45.5352,45.5352,45.505,45.505,37701.0
2015-11-02 11:50:00,60.19,60.23,60.18,60.23,60373.0,45.505,45.5352,45.4974,45.5352,60373.0
2015-11-02 11:55:00,60.23,60.33,60.22,60.3,102278.0,45.5352,45.6108,45.5277,45.5882,102278.0
2015-11-02 12:00:00,60.29,60.35,60.27,60.34,44184.0,45.5806,45.626,45.5655,45.6184,44184.0
2015-11-02 12:05:00,60.34,60.34,60.31,60.33,151570.0,45.6184,45.6184,45.5957,45.6108,151570.0
2015-11-02 12:10:00,60.32,60.33,60.29,60.29,27285.0,45.6033,45.6108,45.5806,45.5806,27285.0
2015-11-02 12:15:00,60.3,60.3,60.27,60.29,30381.0,45.5882,45.5882,45.5655,45.5806,30381.0
2015-11-02 12:20:00,60.3,60.32,60.29,60.3,30374.0,45.5882,45.6033,45.5806,45.5882,30374.0
2015-11-02 12:25:00,60.3,60.35,60.29,60.35,43252.0,45.5882,45.626,45.5806,45.626,43252.0
2015-11-02 12:30:00,60.34,60.37,60.33,60.34,61771.0,45.6184,45.6411,45.6108,45.6184,61771.0
2015-11-02 12:35:00,60.34,60.34,60.31,60.32,28693.0,45.6184,45.6184,45.5957,45.6033,28693.0
2015-11-02 12:40:00,60.32,60.39,60.32,60.39,51168.0,45.6033,45.6562,45.6033,45.6562,51168.0
2015-11-02 12:45:00,60.39,60.42,60.34,60.36,44613.0,45.6562,45.6789,45.6184,45.6335,44613.0
2015-11-02 12:50:00,60.35,60.38,60.33,60.38,37300.0,45.626,45.6486,45.6108,45.6486,37300.0
2015-11-02 12:55:00,60.38,60.46,60.38,60.44,40060.0,45.6486,45.7091,45.6486,45.694,40060.0
2015-11-02 13:00:00,60.43,60.47,60.42,60.43,31561.0,45.6864,45.7167,45.6789,45.6864,31561.0
2015-11-02 13:05:00,60.44,60.46,60.43,60.43,77143.0,45.694,45.7091,45.6864,45.6864,77143.0
2015-11-02 13:10:00,60.44,60.45,60.38,60.41,59093.0,45.694,45.7016,45.6486,45.6713,59093.0
2015-11-02 13:15:00,60.41,60.42,60.37,60.41,42018.0,45.6713,45.6789,45.6411,45.6713,42018.0
2015-11-02 13:20:00,60.41,60.45,60.41,60.41,61642.0,45.6713,45.7016,45.6713,45.6713,61642.0
2015-11-02 13:25:00,60.42,60.47,60.42,60.43,33785.0,45.6789,45.7167,45.6789,45.6864,33785.0
2015-11-02 13:30:00,60.43,60.49,60.43,60.48,51402.0,45.6864,45.7318,45.6864,45.7242,51402.0
2015-11-02 13:35:00,60.49,60.55,60.46,60.49,70399.0,45.7318,45.7772,45.7091,45.7318,70399.0
2015-11-02 13:40:00,60.48,60.48,60.42,60.45,52438.0,45.7242,45.7242,45.6789,45.7016,52438.0
2015-11-02 13:45:00,60.47,60.47,60.43,60.44,42328.0,45.7167,45.7167,45.6864,45.694,42328.0
2015-11-02 13:50:00,60.44,60.47,60.41,60.47,57980.0,45.694,45.7167,45.6713,45.7167,57980.0
2015-11-02 13:55:00,60.46,60.5,60.45,60.49,36833.0,45.7091,45.7394,45.7016,45.7318,36833.0
2015-11-02 14:00:00,60.49,60.52,60.46,60.49,54086.0,45.7318,45.7545,45.7091,45.7318,54086.0
2015-11-02 14:05:00,60.49,60.51,60.47,60.48,67095.0,45.7318,45.7469,45.7167,45.7242,67095.0
2015-11-02 14:10:00,60.48,60.54,60.47,60.54,50298.0,45.7242,45.7696,45.7167,45.7696,50298.0
2015-11-02 14:15:00,60.54,60.54,60.5,60.5,43066.0,45.7696,45.7696,45.7394,45.7394,43066.0
2015-11-02 14:20:00,60.51,60.55,60.51,60.54,48265.0,45.7469,45.7772,45.7469,45.7696,48265.0
2015-11-02 14:25:00,60.54,60.55,60.48,60.5,54349.0,45.7696,45.7772,45.7242,45.7394,54349.0
2015-11-02 14:30:00,60.49,60.49,60.4,60.41,104232.0,45.7318,45.7318,45.6638,45.6713,104232.0
2015-11-02 14:35:00,60.42,60.42,60.38,60.4,52061.0,45.6789,45.6789,45.6486,45.6638,52061.0
2015-11-02 14:40:00,60.4,60.43,60.39,60.39,96038.0,45.6638,45.6864,45.6562,45.6562,96038.0
2015-11-02 14:45:00,60.39,60.43,60.37,60.41,270398.0,45.6562,45.6864,45.6411,45.6713,270398.0
2015-11-02 14:50:00,60.41,60.42,60.38,60.41,116937.0,45.6713,45.6789,45.6486,45.6713,116937.0
2015-11-02 14:55:00,60.41,60.45,60.4,60.43,85877.0,45.6713,45.7016,45.6638,45.6864,85877.0
2015-11-02 15:00:00,60.43,60.47,60.42,60.46,115857.0,45.6864,45.7167,45.6789,45.7091,115857.0
2015-11-02 15:05:00,60.46,60.46,60.39,60.4,167535.0,45.7091,45.7091,45.6562,45.6638,167535.0
2015-11-02 15:10:00,60.41,60.42,60.38,60.42,164598.0,45.6713,45.6789,45.6486,45.6789,164598.0
2015-11-02 15:15:00,60.42,60.52,60.42,60.5,117335.0,45.6789,45.7545,45.6789,45.7394,117335.0
2015-11-02 15:20:00,60.51,60.52,60.47,60.5,131771.0,45.7469,45.7545,45.7167,45.7394,131771.0
2015-11-02 15:25:00,60.5,60.62,60.49,60.61,122943.0,45.7394,45.8301,45.7318,45.8225,122943.0
2015-11-02 15:30:00,60.62,60.7,60.61,60.68,173257.0,45.8301,45.8906,45.8225,45.8754,173257.0
2015-11-02 15:35:00,60.67,60.72,60.65,60.72,153752.0,45.8679,45.9057,45.8528,45.9057,153752.0
2015-11-02 15:40:00,60.72,60.76,60.72,60.73,331972.0,45.9057,45.9359,45.9057,45.9132,331972.0
2015-11-02 15:45:00,60.73,60.74,60.66,60.66,129335.0,45.9132,45.9208,45.8603,45.8603,129335.0
2015-11-02 15:50:00,60.66,60.67,60.6,60.61,126214.0,45.8603,45.8679,45.815,45.8225,126214.0
2015-11-02 15:55:00,60.62,60.66,60.56,60.65,271969.0,45.8301,45.8603,45.7847,45.8528,271969.0
2015-11-03 09:30:00,60.4,60.64,60.26,60.64,193758.0,45.6638,45.8452,45.5579,45.8452,193758.0
2015-11-03 09:35:00,60.62,60.7,60.61,60.65,109127.0,45.8301,45.8906,45.8225,45.8528,109127.0
2015-11-03 09:40:00,60.63,60.82,60.63,60.8,66315.0,45.8376,45.9813,45.8376,45.9662,66315.0
2015-11-03 09:45:00,60.79,60.8,60.68,60.69,104175.0,45.9586,45.9662,45.8754,45.883,104175.0
2015-11-03 09:50:00,60.68,60.73,60.62,60.73,71021.0,45.8754,45.9132,45.8301,45.9132,71021.0
2015-11-03 09:55:00,60.72,60.74,60.66,60.74,72693.0,45.9057,45.9208,45.8603,45.9208,72693.0
2015-11-03 10:00:00,60.74,60.94,60.74,60.94,142509.0,45.9208,46.072,45.9208,46.072,142509.0
2015-11-03 10:05:00,60.94,60.97,60.92,60.93,121943.0,46.072,46.0947,46.0569,46.0645,121943.0
2015-11-03 10:10:00,60.93,60.96,60.89,60.96,77277.0,46.0645,46.0871,46.0342,46.0871,77277.0
2015-11-03 10:15:00,60.95,61.1,60.95,61.02,143044.0,46.0796,46.193,46.0796,46.1325,143044.0
2015-11-03 10:20:00,61.02,61.11,60.94,61.08,85535.0,46.1325,46.2005,46.072,46.1779,85535.0
2015-11-03 10:25:00,61.08,61.13,61.07,61.1,98200.0,46.1779,46.2157,46.1703,46.193,98200.0
2015-11-03 10:30:00,61.11,61.13,61.02,61.02,82731.0,46.2005,46.2157,46.1325,46.1325,82731.0
2015-11-03 10:35:00,61.03,61.11,60.9,60.92,142469.0,46.1401,46.2005,46.0418,46.0569,142469.0
2015-11-03 10:40:00,60.93,60.93,60.82,60.9,64350.0,46.0645,46.0645,45.9813,46.0418,64350.0
2015-11-03 10:45:00,60.9,60.93,60.88,60.88,53871.0,46.0418,46.0645,46.0267,46.0267,53871.0
2015-11-03 10:50:00,60.88,60.9,60.76,60.76,68407.0,46.0267,46.0418,45.9359,45.9359,68407.0
2015-11-03 10:55:00,60.77,60.77,60.67,60.73,89075.0,45.9435,45.9435,45.8679,45.9132,89075.0
2015-11-03 11:00:00,60.73,60.83,60.73,60.77,84678.0,45.9132,45.9888,45.9132,45.9435,84678.0
2015-11-03 11:05:00,60.78,60.89,60.78,60.84,155775.0,45.951,46.0342,45.951,45.9964,155775.0
2015-11-03 11:10:00,60.83,60.88,60.78,60.87,121235.0,45.9888,46.0267,45.951,46.0191,121235.0
2015-11-03 11:15:00,60.87,60.87,60.76,60.77,49969.0,46.0191,46.0191,45.9359,45.9435,49969.0
2015-11-03 11:20:00,60.76,60.84,60.74,60.81,103401.0,45.9359,45.9964,45.9208,45.9737,103401.0
2015-11-03 11:25:00,60.82,60.84,60.78,60.84,43379.0,45.9813,45.9964,45.951,45.9964,43379.0
2015-11-03 11:30:00,60.83,60.85,60.76,60.79,134670.0,45.9888,46.004,45.9359,45.9586,134670.0
2015-11-03 11:35:00,60.79,60.82,60.76,60.8,115008.0,45.9586,45.9813,45.9359,45.9662,115008.0
2015-11-03 11:40:00,60.8,60.88,60.8,60.87,79282.0,45.9662,46.0267,45.9662,46.0191,79282.0
2015-11-03 11:45:00,60.87,60.87,60.79,60.86,64411.0,46.0191,46.0191,45.9586,46.0115,64411.0
2015-11-03 11:50:00,60.85,60.87,60.83,60.84,34270.0,46.004,46.0191,45.9888,45.9964,34270.0
2015-11-03 11:55:00,60.84,60.92,60.83,60.9,83055.0,45.9964,46.0569,45.9888,46.0418,83055.0
2015-11-03 12:00:00,60.91,60.94,60.87,60.89,38311.0,46.0493,46.072,46.0191,46.0342,38311.0
2015-11-03 12:05:00,60.88,60.88,60.78,60.79,28974.0,46.0267,46.0267,45.951,45.9586,28974.0
2015-11-03 12:10:00,60.79,60.8,60.74,60.75,48339.0,45.9586,45.9662,45.9208,45.9284,48339.0
2015-11-03 12:15:00,60.75,60.78,60.71,60.71,28007.0,45.9284,45.951,45.8981,45.8981,28007.0
2015-11-03 12:20:00,60.71,60.78,60.71,60.77,34912.0,45.8981,45.951,45.8981,45.9435,34912.0
2015-11-03 12:25:00,60.77,60.84,60.75,60.81,52053.0,45.9435,45.9964,45.9284,45.9737,52053.0
2015-11-03 12:30:00,60.81,60.85,60.79,60.85,48872.0,45.9737,46.004,45.9586,46.004,48872.0
2015-11-03 12:35:00,60.85,60.88,60.84,60.87,38119.0,46.004,46.0267,45.9964,46.0191,38119.0
2015-11-03 12:40:00,60.88,60.89,60.83,60.87,39309.0,46.0267,46.0342,45.9888,46.0191,39309.0
2015-11-03 12:45:00,60.86,60.9,60.8,60.8,88259.0,46.0115,46.0418,45.9662,45.9662,88259.0
2015-11-03 12:50:00,60.8,60.89,60.8,60.87,30990.0,45.9662,46.0342,45.9662,46.0191,30990.0
2015-11-03 12:55:00,60.88,60.92,60.87,60.89,36673.0,46.0267,46.0569,46.0191,46.0342,36673.0
2015-11-03 13:00:00,60.89,60.91,60.85,60.87,89633.0,46.0342,46.0493,46.004,46.0191,89633.0
2015-11-03 13:05:00,60.87,60.88,60.85,60.87,26752.0,46.0191,46.0267,46.004,46.0191,26752.0
2015-11-03 13:10:00,60.87,60.92,60.85,60.91,36476.0,46.0191,46.0569,46.004,46.0493,36476.0
2015-11-03 13:15:00,60.91,60.95,60.9,60.92,19302.0,46.0493,46.0796,46.0418,46.0569,19302.0
2015-11-03 13:20:00,60.92,60.96,60.9,60.95,29266.0,46.0569,46.0871,46.0418,46.0796,29266.0
2015-11-03 13:25:00,60.94,60.95,60.91,60.93,55349.0,46.072,46.0796,46.0493,46.0645,55349.0
2015-11-03 13:30:00,60.93,60.97,60.92,60.94,62295.0,46.0645,46.0947,46.0569,46.072,62295.0
2015-11-03 13:35:00,60.94,60.97,60.93,60.96,34650.0,46.072,46.0947,46.0645,46.0871,34650.0
2015-11-03 13:40:00,60.96,61.03,60.95,61.02,64841.0,46.0871,46.1401,46.0796,46.1325,64841.0
2015-11-03 13:45:00,61.01,61.06,60.99,61.04,38397.0,46.1249,46.1627,46.1098,46.1476,38397.0
2015-11-03 13:50:00,61.03,61.04,61.0,61.01,46489.0,46.1401,46.1476,46.1174,46.1249,46489.0
2015-11-03 13:55:00,61.01,61.07,61.01,61.07,57492.0,46.1249,46.1703,46.1249,46.1703,57492.0
2015-11-03 14:00:00,61.07,61.08,61.03,61.03,47963.0,46.1703,46.1779,46.1401,46.1401,47963.0
2015-11-03 14:05:00,61.04,61.13,61.01,61.11,74444.0,46.1476,46.2157,46.1249,46.2005,74444.0
2015-11-03 14:10:00,61.11,61.16,61.11,61.16,43310.0,46.2005,46.2383,46.2005,46.2383,43310.0
2015-11-03 14:15:00,61.15,61.16,61.06,61.11,68851.0,46.2308,46.2383,46.1627,46.2005,68851.0
2015-11-03 14:20:00,61.11,61.12,61.07,61.08,36094.0,46.2005,46.2081,46.1703,46.1779,36094.0
2015-11-03 14:25:00,61.08,61.15,61.05,61.14,65942.0,46.1779,46.2308,46.1552,46.2232,65942.0
2015-11-03 14:30:00,61.13,61.18,61.13,61.16,98069.0,46.2157,46.2535,46.2157,46.2383,98069.0
2015-11-03 14:35:00,61.16,61.17,61.1,61.15,71859.0,46.2383,46.2459,46.193,46.2308,71859.0
2015-11-03 14:40:00,61.15,61.15,61.01,61.02,105295.0,46.2308,46.2308,46.1249,46.1325,105295.0
2015-11-03 14:45:00,61.02,61.11,61.02,61.08,90614.0,46.1325,46.2005,46.1325,46.1779,90614.0
2015-11-03 14:50:00,61.08,61.14,61.08,61.11,55482.0,46.1779,46.2232,46.1779,46.2005,55482.0
2015-11-03 14:55:00,61.11,61.12,61.06,61.09,67442.0,46.2005,46.2081,46.1627,46.1854,67442.0
2015-11-03 15:00:00,61.09,61.09,60.98,61.0,71189.0,46.1854,46.1854,46.1023,46.1174,71189.0
2015-11-03 15:05:00,61.0,61.05,60.99,61.01,121544.0,46.1174,46.1552,46.1098,46.1249,121544.0
2015-11-03 15:10:00,61.02,61.12,61.02,61.09,109924.0,46.1325,46.2081,46.1325,46.1854,109924.0
2015-11-03 15:15:00,61.1,61.11,61.04,61.08,95984.0,46.193,46.2005,46.1476,46.1779,95984.0
2015-11-03 15:20:00,61.08,61.11,61.06,61.08,69793.0,46.1779,46.2005,46.1627,46.1779,69793.0
2015-11-03 15:25:00,61.07,61.09,61.05,61.06,101254.0,46.1703,46.1854,46.1552,46.1627,101254.0
2015-11-03 15:30:00,61.06,61.09,61.03,61.05,121061.0,46.1627,46.1854,46.1401,46.1552,121061.0
2015-11-03 15:35:00,61.06,61.09,61.0,61.01,124881.0,46.1627,46.1854,46.1174,46.1249,124881.0
2015-11-03 15:40:00,61.01,61.05,60.98,60.98,102688.0,46.1249,46.1552,46.1023,46.1023,102688.0
2015-11-03 15:45:00,60.98,61.02,60.89,60.9,164745.0,46.1023,46.1325,46.0342,46.0418,164745.0
2015-11-03 15:50:00,60.91,60.95,60.9,60.9,159304.0,46.0493,46.0796,46.0418,46.0418,159304.0
2015-11-03 15:55:00,60.9,60.92,60.84,60.87,397148.0,46.0418,46.0569,45.9964,46.0191,397148.0
2015-11-04 09:30:00,60.89,61.0,60.75,61.0,177028.0,46.0342,46.1174,45.9284,46.1174,177028.0
2015-11-04 09:35:00,60.99,61.01,60.84,60.86,140892.0,46.1098,46.1249,45.9964,46.0115,140892.0
2015-11-04 09:40:00,60.86,60.88,60.73,60.78,102982.0,46.0115,46.0267,45.9132,45.951,102982.0
2015-11-04 09:45:00,60.78,60.84,60.64,60.67,142064.0,45.951,45.9964,45.8452,45.8679,142064.0
2015-11-04 09:50:00,60.68,60.68,60.54,60.55,210512.0,45.8754,45.8754,45.7696,45.7772,210512.0
2015-11-04 09:55:00,60.55,60.6,60.31,60.36,217398.0,45.7772,45.815,45.5957,45.6335,217398.0
2015-11-04 10:00:00,60.36,60.78,60.33,60.75,254376.0,45.6335,45.951,45.6108,45.9284,254376.0
2015-11-04 10:05:00,60.76,60.83,60.72,60.74,167758.0,45.9359,45.9888,45.9057,45.9208,167758.0
2015-11-04 10:10:00,60.74,60.75,60.47,60.48,137413.0,45.9208,45.9284,45.7167,45.7242,137413.0
2015-11-04 10:15:00,60.48,60.58,60.46,60.55,99291.0,45.7242,45.7998,45.7091,45.7772,99291.0
2015-11-04 10:20:00,60.55,60.62,60.54,60.58,162796.0,45.7772,45.8301,45.7696,45.7998,162796.0
2015-11-04 10:25:00,60.59,60.69,60.58,60.67,64156.0,45.8074,45.883,45.7998,45.8679,64156.0
2015-11-04 10:30:00,60.68,60.86,60.64,60.86,68145.0,45.8754,46.0115,45.8452,46.0115,68145.0
2015-11-04 10:35:00,60.86,60.86,60.75,60.77,63472.0,46.0115,46.0115,45.9284,45.9435,63472.0
2015-11-04 10:40:00,60.78,60.8,60.74,60.75,71377.0,45.951,45.9662,45.9208,45.9284,71377.0
2015-11-04 10:45:00,60.76,60.84,60.75,60.83,147722.0,45.9359,45.9964,45.9284,45.9888,147722.0
2015-11-04 10:50:00,60.83,60.84,60.72,60.78,84717.0,45.9888,45.9964,45.9057,45.951,84717.0
2015-11-04 10:55:00,60.78,60.81,60.75,60.8,58503.0,45.951,45.9737,45.9284,45.9662,58503.0
2015-11-04 11:00:00,60.79,60.82,60.76,60.78,41552.0,45.9586,45.9813,45.9359,45.951,41552.0
2015-11-04 11:05:00,60.79,60.79,60.67,60.68,67014.0,45.9586,45.9586,45.8679,45.8754,67014.0
2015-11-04 11:10:00,60.68,60.79,60.66,60.79,49767.0,45.8754,45.9586,45.8603,45.9586,49767.0
2015-11-04 11:15:00,60.8,60.86,60.68,60.74,113579.0,45.9662,46.0115,45.8754,45.9208,113579.0
2015-11-04 11:20:00,60.74,60.77,60.68,60.7,47106.0,45.9208,45.9435,45.8754,45.8906,47106.0
2015-11-04 11:25:00,60.7,60.72,60.64,60.66,51663.0,45.8906,45.9057,45.8452,45.8603,51663.0
2015-11-04 11:30:00,60.66,60.69,60.61,60.64,37523.0,45.8603,45.883,45.8225,45.8452,37523.0
2015-11-04 11:35:00,60.64,60.76,60.61,60.75,57991.0,45.8452,45.9359,45.8225,45.9284,57991.0
2015-11-04 11:40:00,60.75,60.82,60.73,60.77,74516.0,45.9284,45.9813,45.9132,45.9435,74516.0
2015-11-04 11:45:00,60.78,60.8,60.69,60.78,86654.0,45.951,45.9662,45.883,45.951,86654.0
2015-11-04 11:50:00,60.77,60.77,60.67,60.72,47521.0,45.9435,45.9435,45.8679,45.9057,47521.0
2015-11-04 11:55:00,60.72,60.72,60.66,60.71,77738.0,45.9057,45.9057,45.8603,45.8981,77738.0
2015-11-04 12:00:00,60.71,60.77,60.69,60.76,38177.0,45.8981,45.9435,45.883,45.9359,38177.0
2015-11-04 12:05:00,60.77,60.85,60.77,60.85,37751.0,45.9435,46.004,45.9435,46.004,37751.0
2015-11-04 12:10:00,60.85,60.88,60.82,60.82,45307.0,46.004,46.0267,45.9813,45.9813,45307.0
2015-11-04 12:15:00,60.83,60.83,60.75,60.76,53379.0,45.9888,45.9888,45.9284,45.9359,53379.0
2015-11-04 12:20:00,60.75,60.76,60.64,60.65,63681.0,45.9284,45.9359,45.8452,45.8528,63681.0
2015-11-04 12:25:00,60.65,60.66,60.56,60.59,74661.0,45.8528,45.8603,45.7847,45.8074,74661.0
2015-11-04 12:30:00,60.59,60.63,60.54,60.56,72134.0,45.8074,45.8376,45.7696,45.7847,72134.0
2015-11-04 12:35:00,60.57,60.61,60.56,60.6,56206.0,45.7923,45.8225,45.7847,45.815,56206.0
2015-11-04 12:40:00,60.61,60.65,60.55,60.65,43425.0,45.8225,45.8528,45.7772,45.8528,43425.0
2015-11-04 12:45:00,60.65,60.71,60.64,60.68,30516.0,45.8528,45.8981,45.8452,45.8754,30516.0
2015-11-04 12:50:00,60.68,60.68,60.62,60.63,39104.0,45.8754,45.8754,45.8301,45.8376,39104.0
2015-11-04 12:55:00,60.63,60.64,60.55,60.56,80069.0,45.8376,45.8452,45.7772,45.7847,80069.0
2015-11-04 13:00:00,60.57,60.58,60.48,60.48,70905.0,45.7923,45.7998,45.7242,45.7242,70905.0
2015-11-04 13:05:00,60.49,60.53,60.47,60.5,71480.0,45.7318,45.762,45.7167,45.7394,71480.0
2015-11-04 13:10:00,60.5,60.52,60.47,60.51,55882.0,45.7394,45.7545,45.7167,45.7469,55882.0
2015-11-04 13:15:00,60.52,60.52,60.47,60.47,59137.0,45.7545,45.7545,45.7167,45.7167,59137.0
2015-11-04 13:20:00,60.47,60.51,60.46,60.5,67613.0,45.7167,45.7469,45.7091,45.7394,67613.0
2015-11-04 13:25:00,60.5,60.5,60.44,60.45,36038.0,45.7394,45.7394,45.694,45.7016,36038.0
2015-11-04 13:30:00,60.46,60.5,60.44,60.49,58398.0,45.7091,45.7394,45.694,45.7318,58398.0
2015-11-04 13:35:00,60.5,60.54,60.49,60.53,103706.0,45.7394,45.7696,45.7318,45.762,103706.0
2015-11-04 13:40:00,60.53,60.54,60.45,60.48,112002.0,45.762,45.7696,45.7016,45.7242,112002.0
2015-11-04 13:45:00,60.48,60.49,60.41,60.43,44606.0,45.7242,45.7318,45.6713,45.6864,44606.0
2015-11-04 13:50:00,60.44,60.47,60.42,60.45,42099.0,45.694,45.7167,45.6789,45.7016,42099.0
2015-11-04 13:55:00,60.45,60.51,60.44,60.47,83171.0,45.7016,45.7469,45.694,45.7167,83171.0
2015-11-04 14:00:00,60.47,60.5,60.44,60.5,57625.0,45.7167,45.7394,45.694,45.7394,57625.0
2015-11-04 14:05:00,60.5,60.51,60.49,60.51,94159.0,45.7394,45.7469,45.7318,45.7469,94159.0
2015-11-04 14:10:00,60.51,60.53,60.47,60.48,114952.0,45.7469,45.762,45.7167,45.7242,114952.0
2015-11-04 14:15:00,60.48,60.56,60.46,60.48,131684.0,45.7242,45.7847,45.7091,45.7242,131684.0
2015-11-04 14:20:00,60.48,60.48,60.4,60.41,63064.0,45.7242,45.7242,45.6638,45.6713,63064.0
2015-11-04 14:25:00,60.4,60.41,60.35,60.4,123779.0,45.6638,45.6713,45.626,45.6638,123779.0
2015-11-04 14:30:00,60.4,60.52,60.4,60.43,263047.0,45.6638,45.7545,45.6638,45.6864,263047.0
2015-11-04 14:35:00,60.43,60.44,60.39,60.42,230097.0,45.6864,45.694,45.6562,45.6789,230097.0
2015-11-04 14:40:00,60.42,60.46,60.4,60.45,184478.0,45.6789,45.7091,45.6638,45.7016,184478.0
2015-11-04 14:45:00,60.46,60.5,60.36,60.39,173851.0,45.7091,45.7394,45.6335,45.6562,173851.0
2015-11-04 14:50:00,60.39,60.41,60.36,60.39,82526.0,45.6562,45.6713,45.6335,45.6562,82526.0
2015-11-04 14:55:00,60.38,60.46,60.37,60.42,121718.0,45.6486,45.7091,45.6411,45.6789,121718.0
2015-11-04 15:00:00,60.42,60.42,60.24,60.26,169346.0,45.6789,45.6789,45.5428,45.5579,169346.0
2015-11-04 15:05:00,60.26,60.33,60.26,60.28,121358.0,45.5579,45.6108,45.5579,45.573,121358.0
2015-11-04 15:10:00,60.28,60.32,60.22,60.28,122350.0,45.573,45.6033,45.5277,45.573,122350.0
2015-11-04 15:15:00,60.28,60.28,60.19,60.25,367452.0,45.573,45.573,45.505,45.5504,367452.0
2015-11-04 15:20:00,60.25,60.26,60.22,60.22,143673.0,45.5504,45.5579,45.5277,45.5277,143673.0
2015-11-04 15:25:00,60.22,60.23,60.19,60.22,157742.0,45.5277,45.5352,45.505,45.5277,157742.0
2015-11-04 15:30:00,60.22,60.22,60.15,60.2,277488.0,45.5277,45.5277,45.4748,45.5126,277488.0
2015-11-04 15:35:00,60.2,60.21,60.18,60.2,192751.0,45.5126,45.5201,45.4974,45.5126,192751.0
2015-11-04 15:40:00,60.2,60.26,60.15,60.21,244841.0,45.5126,45.5579,45.4748,45.5201,244841.0
2015-11-04 15:45:00,60.21,60.25,60.2,60.23,206545.0,45.5201,45.5504,45.5126,45.5352,206545.0
2015-11-04 15:50:00,60.23,60.29,60.08,60.08,335278.0,45.5352,45.5806,45.4218,45.4218,335278.0
2015-11-04 15:55:00,60.08,60.29,60.07,60.26,560591.0,45.4218,45.5806,45.4143,45.5579,560591.0
2015-11-05 09:30:00,56.73,56.81,54.77,55.01,2942724.0,42.8892,42.9496,41.4074,41.5888,2942724.0
2015-11-05 09:35:00,55.0,55.15,54.57,54.64,1249935.0,41.5812,41.6946,41.2561,41.3091,1249935.0
2015-11-05 09:40:00,54.66,55.03,54.38,54.98,1038878.0,41.3242,41.6039,41.1125,41.5661,1038878.0
2015-11-05 09:45:00,54.98,55.0,54.52,54.67,688814.0,41.5661,41.5812,41.2183,41.3318,688814.0
2015-11-05 09:50:00,54.68,54.7,54.12,54.3,992140.0,41.3393,41.3544,40.9159,41.052,992140.0
2015-11-05 09:55:00,54.3,54.4,53.91,53.98,893591.0,41.052,41.1276,40.7572,40.8101,893591.0
2015-11-05 10:00:00,53.98,54.05,53.15,53.59,1740868.0,40.8101,40.863,40.1826,40.5152,1740868.0
2015-11-05 10:05:00,53.61,53.86,53.41,53.54,1267288.0,40.5304,40.7194,40.3792,40.4774,1267288.0
2015-11-05 10:10:00,53.54,53.57,52.82,52.83,832913.0,40.4774,40.5001,39.9331,39.9407,832913.0
2015-11-05 10:15:00,52.84,52.94,52.67,52.69,869620.0,39.9482,40.0238,39.8197,39.8348,869620.0
2015-11-05 10:20:00,52.7,53.33,52.67,53.08,885481.0,39.8424,40.3187,39.8197,40.1297,885481.0
2015-11-05 10:25:00,53.06,53.07,52.27,52.34,1237232.0,40.1146,40.1221,39.5173,39.5702,1237232.0
2015-11-05 10:30:00,52.34,52.47,52.0,52.12,1383107.0,39.5702,39.6685,39.3132,39.4039,1383107.0
2015-11-05 10:35:00,52.12,52.28,51.9,52.0,1340822.0,39.4039,39.5249,39.2376,39.3132,1340822.0
2015-11-05 10:40:00,52.0,52.0,51.56,51.68,1208296.0,39.3132,39.3132,38.9805,39.0712,1208296.0
2015-11-05 10:45:00,51.67,51.82,51.35,51.77,1242180.0,39.0637,39.1771,38.8218,39.1393,1242180.0
2015-11-05 10:50:00,51.78,52.02,51.67,51.91,955317.0,39.1468,39.3283,39.0637,39.2451,955317.0
2015-11-05 10:55:00,51.91,52.06,51.76,51.79,602962.0,39.2451,39.3585,39.1317,39.1544,602962.0
2015-11-05 11:00:00,51.79,52.27,51.78,52.26,776139.0,39.1544,39.5173,39.1468,39.5097,776139.0
2015-11-05 11:05:00,52.25,52.32,52.07,52.28,626920.0,39.5022,39.5551,39.3661,39.5249,626920.0
2015-11-05 11:10:00,52.28,52.33,51.91,52.05,650970.0,39.5249,39.5627,39.2451,39.351,650970.0
2015-11-05 11:15:00,52.06,52.23,51.91,52.21,905896.0,39.3585,39.4871,39.2451,39.4719,905896.0
2015-11-05 11:20:00,52.21,52.35,52.03,52.13,926272.0,39.4719,39.5778,39.3359,39.4115,926272.0
2015-11-05 11:25:00,52.13,52.25,52.02,52.1,471889.0,39.4115,39.5022,39.3283,39.3888,471889.0
2015-11-05 11:30:00,52.11,52.17,52.01,52.02,439429.0,39.3963,39.4417,39.3207,39.3283,439429.0
2015-11-05 11:35:00,52.02,52.02,51.78,51.82,548681.0,39.3283,39.3283,39.1468,39.1771,548681.0
2015-11-05 11:40:00,51.82,51.87,51.75,51.76,462157.0,39.1771,39.2149,39.1242,39.1317,462157.0
2015-11-05 11:45:00,51.76,52.22,51.76,52.12,719984.0,39.1317,39.4795,39.1317,39.4039,719984.0
2015-11-05 11:50:00,52.12,52.15,51.95,52.05,367422.0,39.4039,39.4266,39.2754,39.351,367422.0
2015-11-05 11:55:00,52.05,52.11,51.91,51.98,319273.0,39.351,39.3963,39.2451,39.298,319273.0
2015-11-05 12:00:00,51.99,52.07,51.88,52.0,293284.0,39.3056,39.3661,39.2224,39.3132,293284.0
2015-11-05 12:05:00,52.0,52.04,51.8,51.8,269998.0,39.3132,39.3434,39.162,39.162,269998.0
2015-11-05 12:10:00,51.81,51.93,51.76,51.76,364472.0,39.1695,39.2602,39.1317,39.1317,364472.0
2015-11-05 12:15:00,51.77,51.89,51.68,51.83,427023.0,39.1393,39.23,39.0712,39.1846,427023.0
2015-11-05 12:20:00,51.84,51.94,51.83,51.9,473740.0,39.1922,39.2678,39.1846,39.2376,473740.0
2015-11-05 12:25:00,51.9,51.91,51.83,51.89,257192.0,39.2376,39.2451,39.1846,39.23,257192.0
2015-11-05 12:30:00,51.89,51.94,51.82,51.84,345712.0,39.23,39.2678,39.1771,39.1922,345712.0
2015-11-05 12:35:00,51.85,51.91,51.84,51.9,250651.0,39.1998,39.2451,39.1922,39.2376,250651.0
2015-11-05 12:40:00,51.9,52.14,51.89,52.05,574243.0,39.2376,39.419,39.23,39.351,574243.0
2015-11-05 12:45:00,52.05,52.08,51.95,52.0,500293.0,39.351,39.3737,39.2754,39.3132,500293.0
2015-11-05 12:50:00,52.01,52.01,51.82,51.91,449351.0,39.3207,39.3207,39.1771,39.2451,449351.0
2015-11-05 12:55:00,51.92,51.92,51.58,51.72,494994.0,39.2527,39.2527,38.9956,39.1015,494994.0
2015-11-05 13:00:00,51.72,51.77,51.56,51.59,379746.0,39.1015,39.1393,38.9805,39.0032,379746.0
2015-11-05 13:05:00,51.58,51.76,51.55,51.72,345385.0,38.9956,39.1317,38.973,39.1015,345385.0
2015-11-05 13:10:00,51.73,51.77,51.71,51.74,240503.0,39.109,39.1393,39.0939,39.1166,240503.0
2015-11-05 13:15:00,51.74,51.86,51.72,51.84,201951.0,39.1166,39.2073,39.1015,39.1922,201951.0
2015-11-05 13:20:00,51.84,51.94,51.83,51.91,346052.0,39.1922,39.2678,39.1846,39.2451,346052.0
2015-11-05 13:25:00,51.91,51.94,51.88,51.88,403908.0,39.2451,39.2678,39.2224,39.2224,403908.0
2015-11-05 13:30:00,51.89,51.93,51.88,51.88,145358.0,39.23,39.2602,39.2224,39.2224,145358.0
2015-11-05 13:35:00,51.88,51.89,51.81,51.82,232151.0,39.2224,39.23,39.1695,39.1771,232151.0
2015-11-05 13:40:00,51.82,51.82,51.56,51.57,399780.0,39.1771,39.1771,38.9805,38.9881,399780.0
2015-11-05 13:45:00,51.58,51.68,51.52,51.66,497134.0,38.9956,39.0712,38.9503,39.0561,497134.0
2015-11-05 13:50:00,51.66,51.69,51.53,51.53,230665.0,39.0561,39.0788,38.9578,38.9578,230665.0
2015-11-05 13:55:00,51.52,51.54,51.19,51.23,808652.0,38.9503,38.9654,38.7008,38.731,808652.0
2015-11-05 14:00:00,51.24,51.3,51.03,51.04,552603.0,38.7386,38.784,38.5798,38.5874,552603.0
2015-11-05 14:05:00,51.04,51.11,50.82,50.83,675691.0,38.5874,38.6403,38.4211,38.4286,675691.0
2015-11-05 14:10:00,50.84,51.0,50.66,50.75,641424.0,38.4362,38.5571,38.3001,38.3681,641424.0
2015-11-05 14:15:00,50.76,50.85,50.57,50.77,527508.0,38.3757,38.4437,38.2321,38.3833,527508.0
2015-11-05 14:20:00,50.77,51.02,50.76,50.9,557229.0,38.3833,38.5723,38.3757,38.4815,557229.0
2015-11-05 14:25:00,50.89,50.89,50.58,50.68,652303.0,38.474,38.474,38.2396,38.3152,652303.0
2015-11-05 14:30:00,50.67,50.76,50.36,50.36,663546.0,38.3077,38.3757,38.0733,38.0733,663546.0
2015-11-05 14:35:00,50.37,50.55,50.3,50.3,503266.0,38.0809,38.2169,38.0279,38.0279,503266.0
2015-11-05 14:40:00,50.31,50.31,50.06,50.07,1098337.0,38.0355,38.0355,37.8465,37.854,1098337.0
2015-11-05 14:45:00,50.06,50.31,49.92,50.07,1294635.0,37.8465,38.0355,37.7406,37.854,1294635.0
2015-11-05 14:50:00,50.08,50.28,49.95,50.04,1118488.0,37.8616,38.0128,37.7633,37.8314,1118488.0
2015-11-05 14:55:00,50.05,50.66,50.0,50.58,1755799.0,37.8389,38.3001,37.8011,38.2396,1755799.0
2015-11-05 15:00:00,50.59,51.04,50.58,51.0,857021.0,38.2472,38.5874,38.2396,38.5571,857021.0
2015-11-05 15:05:00,51.0,51.2,50.93,51.05,674499.0,38.5571,38.7084,38.5042,38.5949,674499.0
2015-11-05 15:10:00,51.04,51.16,50.85,51.03,565053.0,38.5874,38.6781,38.4437,38.5798,565053.0
2015-11-05 15:15:00,51.02,51.12,50.55,50.55,623132.0,38.5723,38.6479,38.2169,38.2169,623132.0
2015-11-05 15:20:00,50.55,50.62,50.14,50.24,1056736.0,38.2169,38.2699,37.907,37.9826,1056736.0
2015-11-05 15:25:00,50.25,50.25,50.03,50.08,1050676.0,37.9901,37.9901,37.8238,37.8616,1050676.0
2015-11-05 15:30:00,50.07,50.2,49.95,50.16,1285012.0,37.854,37.9523,37.7633,37.9221,1285012.0
2015-11-05 15:35:00,50.16,50.16,50.0,50.02,861461.0,37.9221,37.9221,37.8011,37.8162,861461.0
2015-11-05 15:40:00,50.02,50.74,50.01,50.61,1035086.0,37.8162,38.3606,37.8087,38.2623,1035086.0
2015-11-05 15:45:00,50.62,50.81,50.54,50.66,792293.0,38.2699,38.4135,38.2094,38.3001,792293.0
2015-11-05 15:50:00,50.65,51.18,50.65,51.06,1550449.0,38.2925,38.6932,38.2925,38.6025,1550449.0
2015-11-05 15:55:00,51.05,51.09,50.53,51.02,2141513.0,38.5949,38.6252,38.2018,38.5723,2141513.0
2015-11-06 09:30:00,51.64,53.2,51.61,52.9,2147337.0,39.041,40.2204,39.0183,39.9936,2147337.0
2015-11-06 09:35:00,52.89,53.09,52.48,52.57,1036508.0,39.986,40.1372,39.6761,39.7441,1036508.0
2015-11-06 09:40:00,52.56,53.11,52.53,52.9,698301.0,39.7365,40.1524,39.7139,39.9936,698301.0
2015-11-06 09:45:00,52.88,53.01,52.73,52.84,806073.0,39.9785,40.0768,39.8651,39.9482,806073.0
2015-11-06 09:50:00,52.84,52.85,52.58,52.73,963380.0,39.9482,39.9558,39.7517,39.8651,963380.0
2015-11-06 09:55:00,52.73,52.8,52.51,52.72,538075.0,39.8651,39.918,39.6987,39.8575,538075.0
2015-11-06 10:00:00,52.72,52.81,52.64,52.7,430773.0,39.8575,39.9255,39.797,39.8424,430773.0
2015-11-06 10:05:00,52.69,52.69,52.4,52.49,493430.0,39.8348,39.8348,39.6156,39.6836,493430.0
2015-11-06 10:10:00,52.49,52.97,52.48,52.95,736891.0,39.6836,40.0465,39.6761,40.0314,736891.0
2015-11-06 10:15:00,52.95,52.96,52.71,52.93,526429.0,40.0314,40.039,39.8499,40.0163,526429.0
2015-11-06 10:20:00,52.93,52.97,52.75,52.9,574053.0,40.0163,40.0465,39.8802,39.9936,574053.0
2015-11-06 10:25:00,52.9,52.9,52.78,52.9,379843.0,39.9936,39.9936,39.9029,39.9936,379843.0
2015-11-06 10:30:00,52.89,52.93,52.82,52.92,329252.0,39.986,40.0163,39.9331,40.0087,329252.0
2015-11-06 10:35:00,52.92,53.19,52.89,53.19,470708.0,40.0087,40.2128,39.986,40.2128,470708.0
2015-11-06 10:40:00,53.18,53.67,53.07,53.64,828945.0,40.2053,40.5757,40.1221,40.553,828945.0
2015-11-06 10:45:00,53.64,53.64,53.25,53.28,426017.0,40.553,40.553,40.2582,40.2809,426017.0
2015-11-06 10:50:00,53.28,53.39,53.14,53.19,348446.0,40.2809,40.364,40.175,40.2128,348446.0
2015-11-06 10:55:00,53.19,53.4,53.19,53.31,308897.0,40.2128,40.3716,40.2128,40.3036,308897.0
2015-11-06 11:00:00,53.32,53.33,53.2,53.23,314510.0,40.3111,40.3187,40.2204,40.2431,314510.0
2015-11-06 11:05:00,53.22,53.68,53.17,53.68,441211.0,40.2355,40.5833,40.1977,40.5833,441211.0
2015-11-06 11:10:00,53.68,53.7,53.46,53.51,320882.0,40.5833,40.5984,40.417,40.4548,320882.0
2015-11-06 11:15:00,53.5,53.64,53.45,53.56,311032.0,40.4472,40.553,40.4094,40.4926,311032.0
2015-11-06 11:20:00,53.56,53.67,53.42,53.44,396250.0,40.4926,40.5757,40.3867,40.4018,396250.0
2015-11-06 11:25:00,53.44,53.47,53.11,53.25,503641.0,40.4018,40.4245,40.1524,40.2582,503641.0
2015-11-06 11:30:00,53.24,53.38,53.21,53.32,200226.0,40.2506,40.3565,40.228,40.3111,200226.0
2015-11-06 11:35:00,53.32,53.32,52.89,52.89,279913.0,40.3111,40.3111,39.986,39.986,279913.0
2015-11-06 11:40:00,52.9,53.04,52.9,53.03,197891.0,39.9936,40.0994,39.9936,40.0919,197891.0
2015-11-06 11:45:00,53.03,53.04,52.81,52.89,246826.0,40.0919,40.0994,39.9255,39.986,246826.0
2015-11-06 11:50:00,52.88,53.02,52.82,52.94,259030.0,39.9785,40.0843,39.9331,40.0238,259030.0
2015-11-06 11:55:00,52.94,53.01,52.87,52.9,180684.0,40.0238,40.0768,39.9709,39.9936,180684.0
2015-11-06 12:00:00,52.9,53.0,52.9,52.97,142011.0,39.9936,40.0692,39.9936,40.0465,142011.0
2015-11-06 12:05:00,52.98,53.05,52.96,53.04,148815.0,40.0541,40.107,40.039,40.0994,148815.0
2015-11-06 12:10:00,53.03,53.12,53.01,53.02,193759.0,40.0919,40.1599,40.0768,40.0843,193759.0
2015-11-06 12:15:00,53.02,53.12,53.02,53.1,170575.0,40.0843,40.1599,40.0843,40.1448,170575.0
2015-11-06 12:20:00,53.11,53.16,53.09,53.14,149790.0,40.1524,40.1902,40.1372,40.175,149790.0
2015-11-06 12:25:00,53.14,53.2,53.13,53.17,112575.0,40.175,40.2204,40.1675,40.1977,112575.0
2015-11-06 12:30:00,53.17,53.33,53.16,53.3,204539.0,40.1977,40.3187,40.1902,40.296,204539.0
2015-11-06 12:35:00,53.3,53.33,53.21,53.24,153688.0,40.296,40.3187,40.228,40.2506,153688.0
2015-11-06 12:40:00,53.25,53.25,53.14,53.15,154475.0,40.2582,40.2582,40.175,40.1826,154475.0
2015-11-06 12:45:00,53.15,53.16,53.11,53.14,114703.0,40.1826,40.1902,40.1524,40.175,114703.0
2015-11-06 12:50:00,53.14,53.18,53.12,53.12,114953.0,40.175,40.2053,40.1599,40.1599,114953.0
2015-11-06 12:55:00,53.12,53.16,53.11,53.16,96747.0,40.1599,40.1902,40.1524,40.1902,96747.0
2015-11-06 13:00:00,53.16,53.16,53.07,53.08,131904.0,40.1902,40.1902,40.1221,40.1297,131904.0
2015-11-06 13:05:00,53.08,53.09,53.04,53.07,93351.0,40.1297,40.1372,40.0994,40.1221,93351.0
2015-11-06 13:10:00,53.07,53.09,53.04,53.06,127897.0,40.1221,40.1372,40.0994,40.1146,127897.0
2015-11-06 13:15:00,53.05,53.24,53.05,53.19,246277.0,40.107,40.2506,40.107,40.2128,246277.0
2015-11-06 13:20:00,53.19,53.24,53.17,53.19,137904.0,40.2128,40.2506,40.1977,40.2128,137904.0
2015-11-06 13:25:00,53.18,53.27,53.17,53.26,111800.0,40.2053,40.2733,40.1977,40.2658,111800.0
2015-11-06 13:30:00,53.26,53.32,53.25,53.3,152422.0,40.2658,40.3111,40.2582,40.296,152422.0
2015-11-06 13:35:00,53.31,53.31,53.25,53.26,130506.0,40.3036,40.3036,40.2582,40.2658,130506.0
2015-11-06 13:40:00,53.26,53.32,53.26,53.29,95192.0,40.2658,40.3111,40.2658,40.2884,95192.0
2015-11-06 13:45:00,53.3,53.3,53.19,53.24,165979.0,40.296,40.296,40.2128,40.2506,165979.0
2015-11-06 13:50:00,53.25,53.28,53.21,53.22,131357.0,40.2582,40.2809,40.228,40.2355,131357.0
2015-11-06 13:55:00,53.22,53.3,53.21,53.3,137466.0,40.2355,40.296,40.228,40.296,137466.0
2015-11-06 14:00:00,53.3,53.4,53.29,53.4,173091.0,40.296,40.3716,40.2884,40.3716,173091.0
2015-11-06 14:05:00,53.4,53.57,53.4,53.56,296075.0,40.3716,40.5001,40.3716,40.4926,296075.0
2015-11-06 14:10:00,53.56,53.58,53.43,53.44,233318.0,40.4926,40.5077,40.3943,40.4018,233318.0
2015-11-06 14:15:00,53.45,53.49,53.35,53.37,322094.0,40.4094,40.4396,40.3338,40.3489,322094.0
2015-11-06 14:20:00,53.37,53.37,53.27,53.27,232857.0,40.3489,40.3489,40.2733,40.2733,232857.0
2015-11-06 14:25:00,53.28,53.33,53.18,53.32,218367.0,40.2809,40.3187,40.2053,40.3111,218367.0
2015-11-06 14:30:00,53.32,53.41,53.32,53.34,265414.0,40.3111,40.3792,40.3111,40.3262,265414.0
2015-11-06 14:35:00,53.35,53.39,53.32,53.33,234379.0,40.3338,40.364,40.3111,40.3187,234379.0
2015-11-06 14:40:00,53.32,53.41,53.32,53.37,243781.0,40.3111,40.3792,40.3111,40.3489,243781.0
2015-11-06 14:45:00,53.36,53.39,53.32,53.36,181244.0,40.3414,40.364,40.3111,40.3414,181244.0
2015-11-06 14:50:00,53.36,53.45,53.34,53.4,267534.0,40.3414,40.4094,40.3262,40.3716,267534.0
2015-11-06 14:55:00,53.4,53.56,53.39,53.51,243682.0,40.3716,40.4926,40.364,40.4548,243682.0
2015-11-06 15:00:00,53.51,53.54,53.46,53.47,160246.0,40.4548,40.4774,40.417,40.4245,160246.0
2015-11-06 15:05:00,53.47,53.59,53.46,53.59,349623.0,40.4245,40.5152,40.417,40.5152,349623.0
2015-11-06 15:10:00,53.59,53.62,53.51,53.59,224189.0,40.5152,40.5379,40.4548,40.5152,224189.0
2015-11-06 15:15:00,53.6,53.61,53.56,53.56,152815.0,40.5228,40.5304,40.4926,40.4926,152815.0
2015-11-06 15:20:00,53.57,53.61,53.5,53.51,324056.0,40.5001,40.5304,40.4472,40.4548,324056.0
2015-11-06 15:25:00,53.51,53.51,53.4,53.46,378334.0,40.4548,40.4548,40.3716,40.417,378334.0
2015-11-06 15:30:00,53.46,53.49,53.39,53.48,401835.0,40.417,40.4396,40.364,40.4321,401835.0
2015-11-06 15:35:00,53.48,53.49,53.39,53.39,391756.0,40.4321,40.4396,40.364,40.364,391756.0
2015-11-06 15:40:00,53.39,53.43,53.1,53.24,688416.0,40.364,40.3943,40.1448,40.2506,688416.0
2015-11-06 15:45:00,53.24,53.4,53.23,53.37,535570.0,40.2506,40.3716,40.2431,40.3489,535570.0
2015-11-06 15:50:00,53.37,53.47,53.33,53.36,567750.0,40.3489,40.4245,40.3187,40.3414,567750.0
2015-11-06 15:55:00,53.36,53.49,53.33,53.47,1179343.0,40.3414,40.4396,40.3187,40.4245,1179343.0
2015-11-09 09:30:00,52.88,53.1,52.64,52.65,361595.0,39.9785,40.1448,39.797,39.8046,361595.0
2015-11-09 09:35:00,52.66,53.06,52.62,53.01,395195.0,39.8121,40.1146,39.7819,40.0768,395195.0
2015-11-09 09:40:00,53.0,53.03,52.69,52.71,225615.0,40.0692,40.0919,39.8348,39.8499,225615.0
2015-11-09 09:45:00,52.71,52.88,52.62,52.75,172318.0,39.8499,39.9785,39.7819,39.8802,172318.0
2015-11-09 09:50:00,52.75,52.89,52.75,52.88,126899.0,39.8802,39.986,39.8802,39.9785,126899.0
2015-11-09 09:55:00,52.89,52.97,52.78,52.83,101403.0,39.986,40.0465,39.9029,39.9407,101403.0
2015-11-09 10:00:00,52.83,52.88,52.79,52.82,95487.0,39.9407,39.9785,39.9104,39.9331,95487.0
2015-11-09 10:05:00,52.82,52.87,52.8,52.85,99537.0,39.9331,39.9709,39.918,39.9558,99537.0
2015-11-09 10:10:00,52.85,52.93,52.79,52.9,115108.0,39.9558,40.0163,39.9104,39.9936,115108.0
2015-11-09 10:15:00,52.9,52.99,52.89,52.97,122734.0,39.9936,40.0616,39.986,40.0465,122734.0
2015-11-09 10:20:00,52.97,52.98,52.89,52.89,166412.0,40.0465,40.0541,39.986,39.986,166412.0
2015-11-09 10:25:00,52.9,53.04,52.89,53.03,213645.0,39.9936,40.0994,39.986,40.0919,213645.0
2015-11-09 10:30:00,53.02,53.12,52.98,53.07,164265.0,40.0843,40.1599,40.0541,40.1221,164265.0
2015-11-09 10:35:00,53.07,53.32,53.05,53.31,240437.0,40.1221,40.3111,40.107,40.3036,240437.0
2015-11-09 10:40:00,53.31,53.35,53.1,53.18,167803.0,40.3036,40.3338,40.1448,40.2053,167803.0
2015-11-09 10:45:00,53.18,53.28,53.18,53.26,166845.0,40.2053,40.2809,40.2053,40.2658,166845.0
2015-11-09 10:50:00,53.27,53.27,53.08,53.11,98725.0,40.2733,40.2733,40.1297,40.1524,98725.0
2015-11-09 10:55:00,53.11,53.15,53.03,53.1,110410.0,40.1524,40.1826,40.0919,40.1448,110410.0
2015-11-09 11:00:00,53.11,53.2,53.01,53.02,109334.0,40.1524,40.2204,40.0768,40.0843,109334.0
2015-11-09 11:05:00,53.02,53.05,52.94,52.98,169553.0,40.0843,40.107,40.0238,40.0541,169553.0
2015-11-09 11:10:00,52.97,53.02,52.92,53.01,102535.0,40.0465,40.0843,40.0087,40.0768,102535.0
2015-11-09 11:15:00,53.01,53.1,52.94,53.07,165847.0,40.0768,40.1448,40.0238,40.1221,165847.0
2015-11-09 11:20:00,53.07,53.13,53.03,53.07,109994.0,40.1221,40.1675,40.0919,40.1221,109994.0
2015-11-09 11:25:00,53.06,53.09,53.02,53.07,100193.0,40.1146,40.1372,40.0843,40.1221,100193.0
2015-11-09 11:30:00,53.08,53.15,53.05,53.1,93904.0,40.1297,40.1826,40.107,40.1448,93904.0
2015-11-09 11:35:00,53.09,53.17,53.08,53.16,98775.0,40.1372,40.1977,40.1297,40.1902,98775.0
2015-11-09 11:40:00,53.16,53.26,53.11,53.25,196804.0,40.1902,40.2658,40.1524,40.2582,196804.0
2015-11-09 11:45:00,53.24,53.24,53.02,53.14,155544.0,40.2506,40.2506,40.0843,40.175,155544.0
2015-11-09 11:50:00,53.15,53.15,53.04,53.07,122660.0,40.1826,40.1826,40.0994,40.1221,122660.0
2015-11-09 11:55:00,53.08,53.12,53.04,53.06,72636.0,40.1297,40.1599,40.0994,40.1146,72636.0
2015-11-09 12:00:00,53.06,53.08,52.96,53.05,112118.0,40.1146,40.1297,40.039,40.107,112118.0
2015-11-09 12:05:00,53.06,53.07,52.94,52.97,71093.0,40.1146,40.1221,40.0238,40.0465,71093.0
2015-11-09 12:10:00,52.96,52.97,52.89,52.96,60150.0,40.039,40.0465,39.986,40.039,60150.0
2015-11-09 12:15:00,52.95,52.97,52.83,52.86,79677.0,40.0314,40.0465,39.9407,39.9633,79677.0
2015-11-09 12:20:00,52.85,52.86,52.81,52.83,89037.0,39.9558,39.9633,39.9255,39.9407,89037.0
2015-11-09 12:25:00,52.82,52.86,52.82,52.85,70889.0,39.9331,39.9633,39.9331,39.9558,70889.0
2015-11-09 12:30:00,52.85,52.86,52.77,52.78,103148.0,39.9558,39.9633,39.8953,39.9029,103148.0
2015-11-09 12:35:00,52.78,52.83,52.77,52.79,63327.0,39.9029,39.9407,39.8953,39.9104,63327.0
2015-11-09 12:40:00,52.8,52.88,52.79,52.85,105763.0,39.918,39.9785,39.9104,39.9558,105763.0
2015-11-09 12:45:00,52.84,52.87,52.78,52.78,72078.0,39.9482,39.9709,39.9029,39.9029,72078.0
2015-11-09 12:50:00,52.78,52.88,52.78,52.84,86742.0,39.9029,39.9785,39.9029,39.9482,86742.0
2015-11-09 12:55:00,52.84,52.85,52.79,52.82,76085.0,39.9482,39.9558,39.9104,39.9331,76085.0
2015-11-09 13:00:00,52.83,52.85,52.8,52.81,76210.0,39.9407,39.9558,39.918,39.9255,76210.0
2015-11-09 13:05:00,52.81,52.85,52.8,52.83,66032.0,39.9255,39.9558,39.918,39.9407,66032.0
2015-11-09 13:10:00,52.82,52.84,52.8,52.83,159637.0,39.9331,39.9482,39.918,39.9407,159637.0
2015-11-09 13:15:00,52.83,52.87,52.82,52.85,78847.0,39.9407,39.9709,39.9331,39.9558,78847.0
2015-11-09 13:20:00,52.85,52.85,52.81,52.85,98273.0,39.9558,39.9558,39.9255,39.9558,98273.0
2015-11-09 13:25:00,52.85,52.97,52.85,52.96,192356.0,39.9558,40.0465,39.9558,40.039,192356.0
2015-11-09 13:30:00,52.95,52.99,52.92,52.96,72650.0,40.0314,40.0616,40.0087,40.039,72650.0
2015-11-09 13:35:00,52.97,53.09,52.96,52.99,177776.0,40.0465,40.1372,40.039,40.0616,177776.0
2015-11-09 13:40:00,52.98,53.03,52.96,53.03,151533.0,40.0541,40.0919,40.039,40.0919,151533.0
2015-11-09 13:45:00,53.03,53.03,52.96,52.96,75227.0,40.0919,40.0919,40.039,40.039,75227.0
2015-11-09 13:50:00,52.97,52.98,52.9,52.96,100371.0,40.0465,40.0541,39.9936,40.039,100371.0
2015-11-09 13:55:00,52.95,52.99,52.92,52.96,101520.0,40.0314,40.0616,40.0087,40.039,101520.0
2015-11-09 14:00:00,52.97,53.03,52.92,53.01,99598.0,40.0465,40.0919,40.0087,40.0768,99598.0
2015-11-09 14:05:00,53.02,53.06,52.98,53.04,103586.0,40.0843,40.1146,40.0541,40.0994,103586.0
2015-11-09 14:10:00,53.04,53.06,52.94,52.94,67247.0,40.0994,40.1146,40.0238,40.0238,67247.0
2015-11-09 14:15:00,52.94,53.0,52.9,52.98,160604.0,40.0238,40.0692,39.9936,40.0541,160604.0
2015-11-09 14:20:00,52.97,53.02,52.97,53.0,152213.0,40.0465,40.0843,40.0465,40.0692,152213.0
2015-11-09 14:25:00,53.0,53.07,53.0,53.05,118303.0,40.0692,40.1221,40.0692,40.107,118303.0
2015-11-09 14:30:00,53.04,53.09,53.0,53.02,178869.0,40.0994,40.1372,40.0692,40.0843,178869.0
2015-11-09 14:35:00,53.01,53.02,52.96,52.97,116575.0,40.0768,40.0843,40.039,40.0465,116575.0
2015-11-09 14:40:00,52.96,53.01,52.93,52.98,153201.0,40.039,40.0768,40.0163,40.0541,153201.0
2015-11-09 14:45:00,52.98,52.99,52.92,52.98,159058.0,40.0541,40.0616,40.0087,40.0541,159058.0
2015-11-09 14:50:00,52.99,53.03,52.98,53.01,158790.0,40.0616,40.0919,40.0541,40.0768,158790.0
2015-11-09 14:55:00,53.02,53.04,52.99,53.0,98038.0,40.0843,40.0994,40.0616,40.0692,98038.0
2015-11-09 15:00:00,53.0,53.03,52.99,53.03,138672.0,40.0692,40.0919,40.0616,40.0919,138672.0
2015-11-09 15:05:00,53.03,53.03,52.99,53.02,142648.0,40.0919,40.0919,40.0616,40.0843,142648.0
2015-11-09 15:10:00,53.02,53.05,52.99,53.03,257671.0,40.0843,40.107,40.0616,40.0919,257671.0
2015-11-09 15:15:00,53.04,53.05,52.99,53.05,217190.0,40.0994,40.107,40.0616,40.107,217190.0
2015-11-09 15:20:00,53.04,53.08,53.02,53.07,211090.0,40.0994,40.1297,40.0843,40.1221,211090.0
2015-11-09 15:25:00,53.08,53.12,53.07,53.08,150827.0,40.1297,40.1599,40.1221,40.1297,150827.0
2015-11-09 15:30:00,53.08,53.11,53.04,53.09,152707.0,40.1297,40.1524,40.0994,40.1372,152707.0
2015-11-09 15:35:00,53.09,53.13,53.06,53.09,197222.0,40.1372,40.1675,40.1146,40.1372,197222.0
2015-11-09 15:40:00,53.1,53.15,53.08,53.12,168181.0,40.1448,40.1826,40.1297,40.1599,168181.0
2015-11-09 15:45:00,53.12,53.18,53.09,53.15,280911.0,40.1599,40.2053,40.1372,40.1826,280911.0
2015-11-09 15:50:00,53.15,53.16,53.05,53.07,356547.0,40.1826,40.1902,40.107,40.1221,356547.0
2015-11-09 15:55:00,53.06,53.08,52.93,52.94,820315.0,40.1146,40.1297,40.0163,40.0238,820315.0
2015-11-10 09:30:00,52.53,52.99,52.52,52.98,366111.0,39.7139,40.0616,39.7063,40.0541,366111.0
2015-11-10 09:35:00,52.98,52.98,52.47,52.48,201761.0,40.0541,40.0541,39.6685,39.6761,201761.0
2015-11-10 09:40:00,52.49,52.6,52.29,52.5,191839.0,39.6836,39.7668,39.5324,39.6912,191839.0
2015-11-10 09:45:00,52.49,52.66,52.42,52.66,115791.0,39.6836,39.8121,39.6307,39.8121,115791.0
2015-11-10 09:50:00,52.66,52.7,52.51,52.55,285544.0,39.8121,39.8424,39.6987,39.729,285544.0
2015-11-10 09:55:00,52.55,52.67,52.46,52.46,119713.0,39.729,39.8197,39.6609,39.6609,119713.0
2015-11-10 10:00:00,52.46,52.49,52.14,52.14,257906.0,39.6609,39.6836,39.419,39.419,257906.0
2015-11-10 10:05:00,52.14,52.14,52.03,52.1,158996.0,39.419,39.419,39.3359,39.3888,158996.0
2015-11-10 10:10:00,52.09,52.23,52.08,52.16,79054.0,39.3812,39.4871,39.3737,39.4341,79054.0
2015-11-10 10:15:00,52.15,52.16,52.05,52.08,111705.0,39.4266,39.4341,39.351,39.3737,111705.0
2015-11-10 10:20:00,52.07,52.07,52.01,52.03,109685.0,39.3661,39.3661,39.3207,39.3359,109685.0
2015-11-10 10:25:00,52.04,52.15,52.04,52.14,107731.0,39.3434,39.4266,39.3434,39.419,107731.0
2015-11-10 10:30:00,52.14,52.21,51.95,51.97,309328.0,39.419,39.4719,39.2754,39.2905,309328.0
2015-11-10 10:35:00,51.98,52.12,51.96,52.11,125977.0,39.298,39.4039,39.2829,39.3963,125977.0
2015-11-10 10:40:00,52.11,52.13,52.05,52.11,86947.0,39.3963,39.4115,39.351,39.3963,86947.0
2015-11-10 10:45:00,52.11,52.18,52.05,52.11,99769.0,39.3963,39.4493,39.351,39.3963,99769.0
2015-11-10 10:50:00,52.11,52.17,52.06,52.17,92736.0,39.3963,39.4417,39.3585,39.4417,92736.0
2015-11-10 10:55:00,52.18,52.26,52.16,52.23,107441.0,39.4493,39.5097,39.4341,39.4871,107441.0
2015-11-10 11:00:00,52.23,52.38,52.22,52.34,146089.0,39.4871,39.6005,39.4795,39.5702,146089.0
2015-11-10 11:05:00,52.35,52.36,52.27,52.29,91433.0,39.5778,39.5853,39.5173,39.5324,91433.0
2015-11-10 11:10:00,52.29,52.35,52.24,52.3,100522.0,39.5324,39.5778,39.4946,39.54,100522.0
2015-11-10 11:15:00,52.29,52.4,52.24,52.39,106273.0,39.5324,39.6156,39.4946,39.608,106273.0
2015-11-10 11:20:00,52.39,52.47,52.38,52.4,97946.0,39.608,39.6685,39.6005,39.6156,97946.0
2015-11-10 11:25:00,52.4,52.41,52.21,52.35,100099.0,39.6156,39.6231,39.4719,39.5778,100099.0
2015-11-10 11:30:00,52.35,52.49,52.35,52.43,119992.0,39.5778,39.6836,39.5778,39.6383,119992.0
2015-11-10 11:35:00,52.43,52.45,52.38,52.38,64125.0,39.6383,39.6534,39.6005,39.6005,64125.0
2015-11-10 11:40:00,52.39,52.52,52.38,52.48,94189.0,39.608,39.7063,39.6005,39.6761,94189.0
2015-11-10 11:45:00,52.47,52.49,52.37,52.37,71726.0,39.6685,39.6836,39.5929,39.5929,71726.0
2015-11-10 11:50:00,52.38,52.4,52.27,52.35,66888.0,39.6005,39.6156,39.5173,39.5778,66888.0
2015-11-10 11:55:00,52.34,52.45,52.32,52.44,63585.0,39.5702,39.6534,39.5551,39.6458,63585.0
2015-11-10 12:00:00,52.43,52.44,52.33,52.35,77265.0,39.6383,39.6458,39.5627,39.5778,77265.0
2015-11-10 12:05:00,52.35,52.38,52.3,52.38,60186.0,39.5778,39.6005,39.54,39.6005,60186.0
2015-11-10 12:10:00,52.38,52.41,52.34,52.37,69866.0,39.6005,39.6231,39.5702,39.5929,69866.0
2015-11-10 12:15:00,52.38,52.41,52.32,52.39,88742.0,39.6005,39.6231,39.5551,39.608,88742.0
2015-11-10 12:20:00,52.39,52.47,52.39,52.46,152452.0,39.608,39.6685,39.608,39.6609,152452.0
2015-11-10 12:25:00,52.46,52.49,52.38,52.4,82520.0,39.6609,39.6836,39.6005,39.6156,82520.0
2015-11-10 12:30:00,52.39,52.4,52.3,52.31,57570.0,39.608,39.6156,39.54,39.5475,57570.0
2015-11-10 12:35:00,52.32,52.34,52.25,52.33,53571.0,39.5551,39.5702,39.5022,39.5627,53571.0
2015-11-10 12:40:00,52.34,52.35,52.29,52.31,55904.0,39.5702,39.5778,39.5324,39.5475,55904.0
2015-11-10 12:45:00,52.31,52.36,52.28,52.33,47432.0,39.5475,39.5853,39.5249,39.5627,47432.0
2015-11-10 12:50:00,52.33,52.38,52.3,52.38,43059.0,39.5627,39.6005,39.54,39.6005,43059.0
2015-11-10 12:55:00,52.38,52.41,52.36,52.37,91077.0,39.6005,39.6231,39.5853,39.5929,91077.0
2015-11-10 13:00:00,52.35,52.38,52.33,52.37,73073.0,39.5778,39.6005,39.5627,39.5929,73073.0
2015-11-10 13:05:00,52.37,52.38,52.34,52.36,66880.0,39.5929,39.6005,39.5702,39.5853,66880.0
2015-11-10 13:10:00,52.36,52.39,52.35,52.37,140277.0,39.5853,39.608,39.5778,39.5929,140277.0
2015-11-10 13:15:00,52.38,52.41,52.35,52.4,145208.0,39.6005,39.6231,39.5778,39.6156,145208.0
2015-11-10 13:20:00,52.4,52.47,52.4,52.43,156701.0,39.6156,39.6685,39.6156,39.6383,156701.0
2015-11-10 13:25:00,52.43,52.49,52.4,52.47,104991.0,39.6383,39.6836,39.6156,39.6685,104991.0
2015-11-10 13:30:00,52.47,52.51,52.47,52.5,49252.0,39.6685,39.6987,39.6685,39.6912,49252.0
2015-11-10 13:35:00,52.51,52.57,52.51,52.53,182288.0,39.6987,39.7441,39.6987,39.7139,182288.0
2015-11-10 13:40:00,52.54,52.54,52.48,52.48,84966.0,39.7214,39.7214,39.6761,39.6761,84966.0
2015-11-10 13:45:00,52.48,52.49,52.45,52.46,60054.0,39.6761,39.6836,39.6534,39.6609,60054.0
2015-11-10 13:50:00,52.47,52.51,52.46,52.48,204571.0,39.6685,39.6987,39.6609,39.6761,204571.0
2015-11-10 13:55:00,52.48,52.51,52.44,52.47,109313.0,39.6761,39.6987,39.6458,39.6685,109313.0
2015-11-10 14:00:00,52.46,52.47,52.42,52.42,121822.0,39.6609,39.6685,39.6307,39.6307,121822.0
2015-11-10 14:05:00,52.43,52.43,52.35,52.39,119144.0,39.6383,39.6383,39.5778,39.608,119144.0
2015-11-10 14:10:00,52.4,52.43,52.4,52.42,89224.0,39.6156,39.6383,39.6156,39.6307,89224.0
2015-11-10 14:15:00,52.42,52.44,52.4,52.42,92621.0,39.6307,39.6458,39.6156,39.6307,92621.0
2015-11-10 14:20:00,52.42,52.45,52.39,52.4,154971.0,39.6307,39.6534,39.608,39.6156,154971.0
2015-11-10 14:25:00,52.39,52.4,52.31,52.34,74153.0,39.608,39.6156,39.5475,39.5702,74153.0
2015-11-10 14:30:00,52.33,52.42,52.32,52.39,79830.0,39.5627,39.6307,39.5551,39.608,79830.0
2015-11-10 14:35:00,52.4,52.44,52.38,52.43,109881.0,39.6156,39.6458,39.6005,39.6383,109881.0
2015-11-10 14:40:00,52.43,52.51,52.4,52.49,115505.0,39.6383,39.6987,39.6156,39.6836,115505.0
2015-11-10 14:45:00,52.48,52.51,52.46,52.5,159425.0,39.6761,39.6987,39.6609,39.6912,159425.0
2015-11-10 14:50:00,52.51,52.54,52.44,52.46,114004.0,39.6987,39.7214,39.6458,39.6609,114004.0
2015-11-10 14:55:00,52.45,52.5,52.45,52.47,119239.0,39.6534,39.6912,39.6534,39.6685,119239.0
2015-11-10 15:00:00,52.47,52.53,52.47,52.5,159634.0,39.6685,39.7139,39.6685,39.6912,159634.0
2015-11-10 15:05:00,52.5,52.5,52.34,52.38,237995.0,39.6912,39.6912,39.5702,39.6005,237995.0
2015-11-10 15:10:00,52.38,52.39,52.3,52.32,98637.0,39.6005,39.608,39.54,39.5551,98637.0
2015-11-10 15:15:00,52.33,52.38,52.28,52.33,139136.0,39.5627,39.6005,39.5249,39.5627,139136.0
2015-11-10 15:20:00,52.33,52.36,52.28,52.29,206856.0,39.5627,39.5853,39.5249,39.5324,206856.0
2015-11-10 15:25:00,52.28,52.31,52.25,52.25,137414.0,39.5249,39.5475,39.5022,39.5022,137414.0
2015-11-10 15:30:00,52.25,52.31,52.22,52.22,219853.0,39.5022,39.5475,39.4795,39.4795,219853.0
2015-11-10 15:35:00,52.22,52.26,52.18,52.25,172239.0,39.4795,39.5097,39.4493,39.5022,172239.0
2015-11-10 15:40:00,52.23,52.31,52.2,52.22,176623.0,39.4871,39.5475,39.4644,39.4795,176623.0
2015-11-10 15:45:00,52.22,52.26,52.16,52.16,218143.0,39.4795,39.5097,39.4341,39.4341,218143.0
2015-11-10 15:50:00,52.17,52.21,52.15,52.15,236638.0,39.4417,39.4719,39.4266,39.4266,236638.0
2015-11-10 15:55:00,52.15,52.28,52.11,52.27,695492.0,39.4266,39.5249,39.3963,39.5173,695492.0
2015-11-11 09:30:00,52.6,52.6,52.37,52.55,179697.0,39.7668,39.7668,39.5929,39.729,179697.0
2015-11-11 09:35:00,52.55,52.76,52.54,52.76,178472.0,39.729,39.8877,39.7214,39.8877,178472.0
2015-11-11 09:40:00,52.76,52.84,52.71,52.82,157025.0,39.8877,39.9482,39.8499,39.9331,157025.0
2015-11-11 09:45:00,52.83,52.88,52.77,52.87,120956.0,39.9407,39.9785,39.8953,39.9709,120956.0
2015-11-11 09:50:00,52.86,52.93,52.83,52.88,144501.0,39.9633,40.0163,39.9407,39.9785,144501.0
2015-11-11 09:55:00,52.88,52.88,52.75,52.85,105811.0,39.9785,39.9785,39.8802,39.9558,105811.0
2015-11-11 10:00:00,52.85,52.88,52.75,52.78,115575.0,39.9558,39.9785,39.8802,39.9029,115575.0
2015-11-11 10:05:00,52.78,52.81,52.75,52.75,90139.0,39.9029,39.9255,39.8802,39.8802,90139.0
2015-11-11 10:10:00,52.76,52.8,52.69,52.71,120011.0,39.8877,39.918,39.8348,39.8499,120011.0
2015-11-11 10:15:00,52.7,52.84,52.7,52.84,98847.0,39.8424,39.9482,39.8424,39.9482,98847.0
2015-11-11 10:20:00,52.84,52.84,52.73,52.75,97290.0,39.9482,39.9482,39.8651,39.8802,97290.0
2015-11-11 10:25:00,52.74,52.8,52.72,52.76,76774.0,39.8726,39.918,39.8575,39.8877,76774.0
2015-11-11 10:30:00,52.76,52.88,52.76,52.85,96178.0,39.8877,39.9785,39.8877,39.9558,96178.0
2015-11-11 10:35:00,52.86,52.86,52.78,52.81,113630.0,39.9633,39.9633,39.9029,39.9255,113630.0
2015-11-11 10:40:00,52.82,52.9,52.81,52.89,137923.0,39.9331,39.9936,39.9255,39.986,137923.0
2015-11-11 10:45:00,52.9,53.03,52.87,53.01,150643.0,39.9936,40.0919,39.9709,40.0768,150643.0
2015-11-11 10:50:00,53.01,53.03,52.97,53.0,126236.0,40.0768,40.0919,40.0465,40.0692,126236.0
2015-11-11 10:55:00,53.0,53.02,52.97,53.01,88524.0,40.0692,40.0843,40.0465,40.0768,88524.0
2015-11-11 11:00:00,53.01,53.02,52.9,52.98,89610.0,40.0768,40.0843,39.9936,40.0541,89610.0
2015-11-11 11:05:00,52.98,53.02,52.97,52.97,152729.0,40.0541,40.0843,40.0465,40.0465,152729.0
2015-11-11 11:10:00,52.98,52.99,52.94,52.97,108652.0,40.0541,40.0616,40.0238,40.0465,108652.0
2015-11-11 11:15:00,52.96,53.06,52.95,53.02,258876.0,40.039,40.1146,40.0314,40.0843,258876.0
2015-11-11 11:20:00,53.02,53.03,52.98,52.99,121391.0,40.0843,40.0919,40.0541,40.0616,121391.0
2015-11-11 11:25:00,52.99,53.02,52.98,52.98,111235.0,40.0616,40.0843,40.0541,40.0541,111235.0
2015-11-11 11:30:00,52.98,53.0,52.91,52.92,157640.0,40.0541,40.0692,40.0012,40.0087,157640.0
2015-11-11 11:35:00,52.92,52.97,52.91,52.92,82469.0,40.0087,40.0465,40.0012,40.0087,82469.0
2015-11-11 11:40:00,52.92,52.94,52.89,52.91,99639.0,40.0087,40.0238,39.986,40.0012,99639.0
2015-11-11 11:45:00,52.91,52.95,52.89,52.95,135718.0,40.0012,40.0314,39.986,40.0314,135718.0
2015-11-11 11:50:00,52.95,52.96,52.93,52.95,65103.0,40.0314,40.039,40.0163,40.0314,65103.0
2015-11-11 11:55:00,52.95,52.97,52.93,52.93,78360.0,40.0314,40.0465,40.0163,40.0163,78360.0
2015-11-11 12:00:00,52.93,52.95,52.92,52.93,65974.0,40.0163,40.0314,40.0087,40.0163,65974.0
2015-11-11 12:05:00,52.93,52.95,52.9,52.91,86868.0,40.0163,40.0314,39.9936,40.0012,86868.0
2015-11-11 12:10:00,52.92,52.96,52.9,52.94,81349.0,40.0087,40.039,39.9936,40.0238,81349.0
2015-11-11 12:15:00,52.94,53.01,52.93,52.99,76776.0,40.0238,40.0768,40.0163,40.0616,76776.0
2015-11-11 12:20:00,53.0,53.12,52.99,53.11,117137.0,40.0692,40.1599,40.0616,40.1524,117137.0
2015-11-11 12:25:00,53.11,53.17,53.08,53.12,135321.0,40.1524,40.1977,40.1297,40.1599,135321.0
2015-11-11 12:30:00,53.13,53.17,53.06,53.13,125824.0,40.1675,40.1977,40.1146,40.1675,125824.0
2015-11-11 12:35:00,53.13,53.21,53.12,53.21,101922.0,40.1675,40.228,40.1599,40.228,101922.0
2015-11-11 12:40:00,53.2,53.24,53.14,53.15,114402.0,40.2204,40.2506,40.175,40.1826,114402.0
2015-11-11 12:45:00,53.15,53.19,53.1,53.1,148934.0,40.1826,40.2128,40.1448,40.1448,148934.0
2015-11-11 12:50:00,53.1,53.11,53.03,53.03,96576.0,40.1448,40.1524,40.0919,40.0919,96576.0
2015-11-11 12:55:00,53.04,53.07,53.02,53.05,66482.0,40.0994,40.1221,40.0843,40.107,66482.0
2015-11-11 13:00:00,53.05,53.06,52.99,53.02,112949.0,40.107,40.1146,40.0616,40.0843,112949.0
2015-11-11 13:05:00,53.03,53.03,52.92,52.99,147431.0,40.0919,40.0919,40.0087,40.0616,147431.0
2015-11-11 13:10:00,53.0,53.0,52.94,52.96,54517.0,40.0692,40.0692,40.0238,40.039,54517.0
2015-11-11 13:15:00,52.96,52.97,52.92,52.94,99758.0,40.039,40.0465,40.0087,40.0238,99758.0
2015-11-11 13:20:00,52.93,52.98,52.92,52.92,87019.0,40.0163,40.0541,40.0087,40.0087,87019.0
2015-11-11 13:25:00,52.92,52.95,52.84,52.95,206428.0,40.0087,40.0314,39.9482,40.0314,206428.0
2015-11-11 13:30:00,52.94,52.96,52.92,52.94,76408.0,40.0238,40.039,40.0087,40.0238,76408.0
2015-11-11 13:35:00,52.93,52.93,52.85,52.91,78783.0,40.0163,40.0163,39.9558,40.0012,78783.0
2015-11-11 13:40:00,52.9,53.04,52.9,53.03,127621.0,39.9936,40.0994,39.9936,40.0919,127621.0
2015-11-11 13:45:00,53.03,53.04,53.0,53.0,74212.0,40.0919,40.0994,40.0692,40.0692,74212.0
2015-11-11 13:50:00,53.01,53.01,52.84,52.88,95666.0,40.0768,40.0768,39.9482,39.9785,95666.0
2015-11-11 13:55:00,52.88,52.91,52.81,52.81,49057.0,39.9785,40.0012,39.9255,39.9255,49057.0
2015-11-11 14:00:00,52.81,52.81,52.76,52.8,55766.0,39.9255,39.9255,39.8877,39.918,55766.0
2015-11-11 14:05:00,52.81,52.84,52.77,52.77,70356.0,39.9255,39.9482,39.8953,39.8953,70356.0
2015-11-11 14:10:00,52.77,52.78,52.71,52.71,71706.0,39.8953,39.9029,39.8499,39.8499,71706.0
2015-11-11 14:15:00,52.71,52.72,52.63,52.67,190676.0,39.8499,39.8575,39.7895,39.8197,190676.0
2015-11-11 14:20:00,52.66,52.79,52.65,52.77,167198.0,39.8121,39.9104,39.8046,39.8953,167198.0
2015-11-11 14:25:00,52.78,52.88,52.74,52.87,117450.0,39.9029,39.9785,39.8726,39.9709,117450.0
2015-11-11 14:30:00,52.87,52.87,52.81,52.83,52629.0,39.9709,39.9709,39.9255,39.9407,52629.0
2015-11-11 14:35:00,52.83,52.83,52.79,52.8,86777.0,39.9407,39.9407,39.9104,39.918,86777.0
2015-11-11 14:40:00,52.81,52.83,52.74,52.74,150403.0,39.9255,39.9407,39.8726,39.8726,150403.0
2015-11-11 14:45:00,52.74,52.78,52.74,52.75,64157.0,39.8726,39.9029,39.8726,39.8802,64157.0
2015-11-11 14:50:00,52.74,52.83,52.74,52.8,114919.0,39.8726,39.9407,39.8726,39.918,114919.0
2015-11-11 14:55:00,52.8,52.85,52.76,52.83,171313.0,39.918,39.9558,39.8877,39.9407,171313.0
2015-11-11 15:00:00,52.83,52.85,52.78,52.8,136945.0,39.9407,39.9558,39.9029,39.918,136945.0
2015-11-11 15:05:00,52.8,52.86,52.78,52.79,143915.0,39.918,39.9633,39.9029,39.9104,143915.0
2015-11-11 15:10:00,52.78,52.92,52.78,52.92,245944.0,39.9029,40.0087,39.9029,40.0087,245944.0
2015-11-11 15:15:00,52.92,52.99,52.89,52.91,191866.0,40.0087,40.0616,39.986,40.0012,191866.0
2015-11-11 15:20:00,52.92,52.95,52.88,52.9,105030.0,40.0087,40.0314,39.9785,39.9936,105030.0
2015-11-11 15:25:00,52.89,52.93,52.88,52.91,117096.0,39.986,40.0163,39.9785,40.0012,117096.0
2015-11-11 15:30:00,52.91,52.98,52.9,52.9,168501.0,40.0012,40.0541,39.9936,39.9936,168501.0
2015-11-11 15:35:00,52.9,52.91,52.85,52.87,126573.0,39.9936,40.0012,39.9558,39.9709,126573.0
2015-11-11 15:40:00,52.87,52.89,52.84,52.88,166301.0,39.9709,39.986,39.9482,39.9785,166301.0
2015-11-11 15:45:00,52.87,52.88,52.83,52.85,204097.0,39.9709,39.9785,39.9407,39.9558,204097.0
2015-11-11 15:50:00,52.83,52.88,52.81,52.87,231388.0,39.9407,39.9785,39.9255,39.9709,231388.0
2015-11-11 15:55:00,52.87,52.9,52.84,52.85,402080.0,39.9709,39.9936,39.9482,39.9558,402080.0
2015-11-12 09:30:00,52.75,53.0,52.54,52.82,258015.0,39.8802,40.0692,39.7214,39.9331,258015.0
2015-11-12 09:35:00,52.82,52.86,52.81,52.82,120425.0,39.9331,39.9633,39.9255,39.9331,120425.0
2015-11-12 09:40:00,52.81,52.81,52.62,52.67,75432.0,39.9255,39.9255,39.7819,39.8197,75432.0
2015-11-12 09:45:00,52.68,52.86,52.62,52.83,98364.0,39.8273,39.9633,39.7819,39.9407,98364.0
2015-11-12 09:50:00,52.84,52.89,52.78,52.88,101585.0,39.9482,39.986,39.9029,39.9785,101585.0
2015-11-12 09:55:00,52.88,52.98,52.86,52.95,95826.0,39.9785,40.0541,39.9633,40.0314,95826.0
2015-11-12 10:00:00,52.95,52.95,52.88,52.91,115229.0,40.0314,40.0314,39.9785,40.0012,115229.0
2015-11-12 10:05:00,52.9,53.02,52.9,53.02,117114.0,39.9936,40.0843,39.9936,40.0843,117114.0
2015-11-12 10:10:00,53.01,53.08,52.99,53.07,122732.0,40.0768,40.1297,40.0616,40.1221,122732.0
2015-11-12 10:15:00,53.08,53.19,53.05,53.16,126715.0,40.1297,40.2128,40.107,40.1902,126715.0
2015-11-12 10:20:00,53.16,53.16,53.09,53.13,94783.0,40.1902,40.1902,40.1372,40.1675,94783.0
2015-11-12 10:25:00,53.13,53.15,53.03,53.04,60957.0,40.1675,40.1826,40.0919,40.0994,60957.0
2015-11-12 10:30:00,53.03,53.04,52.98,53.0,97292.0,40.0919,40.0994,40.0541,40.0692,97292.0
2015-11-12 10:35:00,53.0,53.08,52.94,53.06,86650.0,40.0692,40.1297,40.0238,40.1146,86650.0
2015-11-12 10:40:00,53.06,53.09,53.02,53.05,70338.0,40.1146,40.1372,40.0843,40.107,70338.0
2015-11-12 10:45:00,53.05,53.09,52.95,52.95,84277.0,40.107,40.1372,40.0314,40.0314,84277.0
2015-11-12 10:50:00,52.95,52.99,52.88,52.98,94248.0,40.0314,40.0616,39.9785,40.0541,94248.0
2015-11-12 10:55:00,52.98,53.07,52.97,53.05,120251.0,40.0541,40.1221,40.0465,40.107,120251.0
2015-11-12 11:00:00,53.05,53.09,52.94,52.99,119045.0,40.107,40.1372,40.0238,40.0616,119045.0
2015-11-12 11:05:00,52.99,53.08,52.99,53.08,51844.0,40.0616,40.1297,40.0616,40.1297,51844.0
2015-11-12 11:10:00,53.07,53.07,52.91,52.92,106730.0,40.1221,40.1221,40.0012,40.0087,106730.0
2015-11-12 11:15:00,52.92,52.94,52.81,52.84,97433.0,40.0087,40.0238,39.9255,39.9482,97433.0
2015-11-12 11:20:00,52.85,52.88,52.81,52.85,134229.0,39.9558,39.9785,39.9255,39.9558,134229.0
2015-11-12 11:25:00,52.85,52.92,52.82,52.85,102386.0,39.9558,40.0087,39.9331,39.9558,102386.0
2015-11-12 11:30:00,52.86,52.9,52.83,52.88,122723.0,39.9633,39.9936,39.9407,39.9785,122723.0
2015-11-12 11:35:00,52.89,52.9,52.86,52.89,74200.0,39.986,39.9936,39.9633,39.986,74200.0
2015-11-12 11:40:00,52.88,52.96,52.88,52.89,96557.0,39.9785,40.039,39.9785,39.986,96557.0
2015-11-12 11:45:00,52.89,52.95,52.85,52.94,92072.0,39.986,40.0314,39.9558,40.0238,92072.0
2015-11-12 11:50:00,52.92,52.93,52.86,52.93,52517.0,40.0087,40.0163,39.9633,40.0163,52517.0
2015-11-12 11:55:00,52.93,52.99,52.91,52.98,60321.0,40.0163,40.0616,40.0012,40.0541,60321.0
2015-11-12 12:00:00,52.97,53.01,52.95,52.98,94472.0,40.0465,40.0768,40.0314,40.0541,94472.0
2015-11-12 12:05:00,52.98,53.0,52.94,52.98,83503.0,40.0541,40.0692,40.0238,40.0541,83503.0
2015-11-12 12:10:00,52.99,53.01,52.9,52.94,124920.0,40.0616,40.0768,39.9936,40.0238,124920.0
2015-11-12 12:15:00,52.94,53.01,52.91,53.0,114197.0,40.0238,40.0768,40.0012,40.0692,114197.0
2015-11-12 12:20:00,53.0,53.02,52.96,52.99,137968.0,40.0692,40.0843,40.039,40.0616,137968.0
2015-11-12 12:25:00,52.99,53.01,52.98,53.01,80982.0,40.0616,40.0768,40.0541,40.0768,80982.0
2015-11-12 12:30:00,53.0,53.01,52.96,52.99,123015.0,40.0692,40.0768,40.039,40.0616,123015.0
2015-11-12 12:35:00,52.98,53.02,52.96,53.01,103188.0,40.0541,40.0843,40.039,40.0768,103188.0
2015-11-12 12:40:00,53.01,53.04,52.96,52.96,83042.0,40.0768,40.0994,40.039,40.039,83042.0
2015-11-12 12:45:00,52.96,53.0,52.94,53.0,65063.0,40.039,40.0692,40.0238,40.0692,65063.0
2015-11-12 12:50:00,53.0,53.04,52.98,53.0,64114.0,40.0692,40.0994,40.0541,40.0692,64114.0
2015-11-12 12:55:00,52.99,53.02,52.98,53.01,72623.0,40.0616,40.0843,40.0541,40.0768,72623.0
2015-11-12 13:00:00,53.01,53.05,53.0,53.03,52832.0,40.0768,40.107,40.0692,40.0919,52832.0
2015-11-12 13:05:00,53.03,53.05,52.98,53.0,57027.0,40.0919,40.107,40.0541,40.0692,57027.0
2015-11-12 13:10:00,53.0,53.09,52.99,53.08,67372.0,40.0692,40.1372,40.0616,40.1297,67372.0
2015-11-12 13:15:00,53.08,53.11,53.04,53.05,101385.0,40.1297,40.1524,40.0994,40.107,101385.0
2015-11-12 13:20:00,53.05,53.09,53.01,53.04,76684.0,40.107,40.1372,40.0768,40.0994,76684.0
2015-11-12 13:25:00,53.04,53.06,53.03,53.06,57562.0,40.0994,40.1146,40.0919,40.1146,57562.0
2015-11-12 13:30:00,53.06,53.08,53.0,53.0,52380.0,40.1146,40.1297,40.0692,40.0692,52380.0
2015-11-12 13:35:00,53.01,53.05,53.0,53.04,77916.0,40.0768,40.107,40.0692,40.0994,77916.0
2015-11-12 13:40:00,53.04,53.04,52.97,52.99,104605.0,40.0994,40.0994,40.0465,40.0616,104605.0
2015-11-12 13:45:00,53.0,53.06,52.98,53.05,81911.0,40.0692,40.1146,40.0541,40.107,81911.0
2015-11-12 13:50:00,53.05,53.06,53.0,53.02,60215.0,40.107,40.1146,40.0692,40.0843,60215.0
2015-11-12 13:55:00,53.02,53.05,52.99,53.05,110215.0,40.0843,40.107,40.0616,40.107,110215.0
2015-11-12 14:00:00,53.04,53.1,53.04,53.07,127682.0,40.0994,40.1448,40.0994,40.1221,127682.0
2015-11-12 14:05:00,53.07,53.08,53.03,53.03,120732.0,40.1221,40.1297,40.0919,40.0919,120732.0
2015-11-12 14:10:00,53.03,53.04,52.9,52.9,71459.0,40.0919,40.0994,39.9936,39.9936,71459.0
2015-11-12 14:15:00,52.9,52.91,52.85,52.85,147632.0,39.9936,40.0012,39.9558,39.9558,147632.0
2015-11-12 14:20:00,52.86,52.86,52.8,52.8,167779.0,39.9633,39.9633,39.918,39.918,167779.0
2015-11-12 14:25:00,52.81,52.91,52.76,52.91,173890.0,39.9255,40.0012,39.8877,40.0012,173890.0
2015-11-12 14:30:00,52.9,52.93,52.88,52.9,80184.0,39.9936,40.0163,39.9785,39.9936,80184.0
2015-11-12 14:35:00,52.89,52.9,52.84,52.85,166036.0,39.986,39.9936,39.9482,39.9558,166036.0
2015-11-12 14:40:00,52.86,52.86,52.81,52.83,87504.0,39.9633,39.9633,39.9255,39.9407,87504.0
2015-11-12 14:45:00,52.83,52.83,52.71,52.72,91179.0,39.9407,39.9407,39.8499,39.8575,91179.0
2015-11-12 14:50:00,52.72,52.76,52.69,52.71,137180.0,39.8575,39.8877,39.8348,39.8499,137180.0
2015-11-12 14:55:00,52.71,52.8,52.69,52.79,127737.0,39.8499,39.918,39.8348,39.9104,127737.0
2015-11-12 15:00:00,52.79,52.84,52.78,52.79,163823.0,39.9104,39.9482,39.9029,39.9104,163823.0
2015-11-12 15:05:00,52.79,52.83,52.77,52.79,85205.0,39.9104,39.9407,39.8953,39.9104,85205.0
2015-11-12 15:10:00,52.79,52.82,52.75,52.8,136112.0,39.9104,39.9331,39.8802,39.918,136112.0
2015-11-12 15:15:00,52.79,52.9,52.78,52.89,151783.0,39.9104,39.9936,39.9029,39.986,151783.0
2015-11-12 15:20:00,52.9,52.91,52.81,52.84,153395.0,39.9936,40.0012,39.9255,39.9482,153395.0
2015-11-12 15:25:00,52.83,52.86,52.79,52.85,137588.0,39.9407,39.9633,39.9104,39.9558,137588.0
2015-11-12 15:30:00,52.85,52.87,52.75,52.75,120182.0,39.9558,39.9709,39.8802,39.8802,120182.0
2015-11-12 15:35:00,52.76,52.86,52.75,52.8,194621.0,39.8877,39.9633,39.8802,39.918,194621.0
2015-11-12 15:40:00,52.8,52.81,52.7,52.75,121534.0,39.918,39.9255,39.8424,39.8802,121534.0
2015-11-12 15:45:00,52.75,52.76,52.59,52.6,164295.0,39.8802,39.8877,39.7592,39.7668,164295.0
2015-11-12 15:50:00,52.6,52.66,52.57,52.6,220908.0,39.7668,39.8121,39.7441,39.7668,220908.0
2015-11-12 15:55:00,52.6,52.63,52.52,52.58,334574.0,39.7668,39.7895,39.7063,39.7517,334574.0
2015-11-13 09:30:00,52.3,52.62,52.24,52.6,210829.0,39.54,39.7819,39.4946,39.7668,210829.0
2015-11-13 09:35:00,52.59,52.75,52.54,52.65,101069.0,39.7592,39.8802,39.7214,39.8046,101069.0
2015-11-13 09:40:00,52.65,52.75,52.59,52.67,141766.0,39.8046,39.8802,39.7592,39.8197,141766.0
2015-11-13 09:45:00,52.66,52.67,52.42,52.5,80947.0,39.8121,39.8197,39.6307,39.6912,80947.0
2015-11-13 09:50:00,52.51,52.54,52.2,52.2,107474.0,39.6987,39.7214,39.4644,39.4644,107474.0
2015-11-13 09:55:00,52.2,52.24,52.11,52.14,106318.0,39.4644,39.4946,39.3963,39.419,106318.0
2015-11-13 10:00:00,52.15,52.15,51.94,52.0,169332.0,39.4266,39.4266,39.2678,39.3132,169332.0
2015-11-13 10:05:00,52.0,52.01,51.96,51.99,81944.0,39.3132,39.3207,39.2829,39.3056,81944.0
2015-11-13 10:10:00,51.99,52.01,51.89,51.98,84736.0,39.3056,39.3207,39.23,39.298,84736.0
2015-11-13 10:15:00,51.99,52.0,51.82,51.9,179933.0,39.3056,39.3132,39.1771,39.2376,179933.0
2015-11-13 10:20:00,51.9,52.01,51.86,51.99,80686.0,39.2376,39.3207,39.2073,39.3056,80686.0
2015-11-13 10:25:00,51.98,52.0,51.9,51.94,88667.0,39.298,39.3132,39.2376,39.2678,88667.0
2015-11-13 10:30:00,51.94,51.98,51.91,51.93,92152.0,39.2678,39.298,39.2451,39.2602,92152.0
2015-11-13 10:35:00,51.94,52.01,51.93,51.99,102716.0,39.2678,39.3207,39.2602,39.3056,102716.0
2015-11-13 10:40:00,52.0,52.07,51.99,51.99,102178.0,39.3132,39.3661,39.3056,39.3056,102178.0
2015-11-13 10:45:00,51.99,52.01,51.93,52.01,61680.0,39.3056,39.3207,39.2602,39.3207,61680.0
2015-11-13 10:50:00,52.02,52.07,51.97,52.05,84030.0,39.3283,39.3661,39.2905,39.351,84030.0
2015-11-13 10:55:00,52.04,52.1,52.02,52.08,68506.0,39.3434,39.3888,39.3283,39.3737,68506.0
2015-11-13 11:00:00,52.08,52.08,51.99,52.07,121039.0,39.3737,39.3737,39.3056,39.3661,121039.0
2015-11-13 11:05:00,52.07,52.08,52.01,52.02,68245.0,39.3661,39.3737,39.3207,39.3283,68245.0
2015-11-13 11:10:00,52.01,52.03,51.93,51.96,80222.0,39.3207,39.3359,39.2602,39.2829,80222.0
2015-11-13 11:15:00,51.96,51.96,51.86,51.95,73580.0,39.2829,39.2829,39.2073,39.2754,73580.0
2015-11-13 11:20:00,51.95,52.01,51.94,52.0,102315.0,39.2754,39.3207,39.2678,39.3132,102315.0
2015-11-13 11:25:00,52.0,52.02,51.95,51.96,66816.0,39.3132,39.3283,39.2754,39.2829,66816.0
2015-11-13 11:30:00,51.95,52.04,51.92,52.02,92010.0,39.2754,39.3434,39.2527,39.3283,92010.0
2015-11-13 11:35:00,52.02,52.02,51.91,51.92,61751.0,39.3283,39.3283,39.2451,39.2527,61751.0
2015-11-13 11:40:00,51.92,51.95,51.85,51.88,61226.0,39.2527,39.2754,39.1998,39.2224,61226.0
2015-11-13 11:45:00,51.88,51.93,51.86,51.9,69876.0,39.2224,39.2602,39.2073,39.2376,69876.0
2015-11-13 11:50:00,51.91,51.99,51.89,51.98,74255.0,39.2451,39.3056,39.23,39.298,74255.0
2015-11-13 11:55:00,51.98,52.07,51.98,52.06,119733.0,39.298,39.3661,39.298,39.3585,119733.0
2015-11-13 12:00:00,52.06,52.07,51.99,52.04,76856.0,39.3585,39.3661,39.3056,39.3434,76856.0
2015-11-13 12:05:00,52.04,52.06,51.95,52.06,89649.0,39.3434,39.3585,39.2754,39.3585,89649.0
2015-11-13 12:10:00,52.05,52.11,52.03,52.07,106557.0,39.351,39.3963,39.3359,39.3661,106557.0
2015-11-13 12:15:00,52.06,52.08,52.03,52.03,104356.0,39.3585,39.3737,39.3359,39.3359,104356.0
2015-11-13 12:20:00,52.03,52.09,51.97,51.98,59498.0,39.3359,39.3812,39.2905,39.298,59498.0
2015-11-13 12:25:00,51.97,52.03,51.95,52.01,111643.0,39.2905,39.3359,39.2754,39.3207,111643.0
2015-11-13 12:30:00,52.01,52.05,52.0,52.02,105610.0,39.3207,39.351,39.3132,39.3283,105610.0
2015-11-13 12:35:00,52.02,52.02,51.99,52.0,177634.0,39.3283,39.3283,39.3056,39.3132,177634.0
2015-11-13 12:40:00,52.0,52.03,51.99,52.02,103143.0,39.3132,39.3359,39.3056,39.3283,103143.0
2015-11-13 12:45:00,52.02,52.04,51.99,52.02,50697.0,39.3283,39.3434,39.3056,39.3283,50697.0
2015-11-13 12:50:00,52.02,52.15,52.01,52.13,75913.0,39.3283,39.4266,39.3207,39.4115,75913.0
2015-11-13 12:55:00,52.13,52.16,52.1,52.11,46599.0,39.4115,39.4341,39.3888,39.3963,46599.0
2015-11-13 13:00:00,52.11,52.15,52.1,52.14,155954.0,39.3963,39.4266,39.3888,39.419,155954.0
2015-11-13 13:05:00,52.14,52.14,52.05,52.06,122166.0,39.419,39.419,39.351,39.3585,122166.0
2015-11-13 13:10:00,52.06,52.1,52.05,52.07,101628.0,39.3585,39.3888,39.351,39.3661,101628.0
2015-11-13 13:15:00,52.07,52.1,52.05,52.09,85977.0,39.3661,39.3888,39.351,39.3812,85977.0
2015-11-13 13:20:00,52.09,52.11,52.04,52.08,65808.0,39.3812,39.3963,39.3434,39.3737,65808.0
2015-11-13 13:25:00,52.08,52.09,52.05,52.09,38557.0,39.3737,39.3812,39.351,39.3812,38557.0
2015-11-13 13:30:00,52.08,52.12,52.05,52.07,115929.0,39.3737,39.4039,39.351,39.3661,115929.0
2015-11-13 13:35:00,52.08,52.08,51.99,52.01,106462.0,39.3737,39.3737,39.3056,39.3207,106462.0
2015-11-13 13:40:00,52.02,52.1,52.02,52.08,48286.0,39.3283,39.3888,39.3283,39.3737,48286.0
2015-11-13 13:45:00,52.08,52.14,52.05,52.07,100664.0,39.3737,39.419,39.351,39.3661,100664.0
2015-11-13 13:50:00,52.06,52.18,52.06,52.16,92603.0,39.3585,39.4493,39.3585,39.4341,92603.0
2015-11-13 13:55:00,52.16,52.21,52.11,52.13,69198.0,39.4341,39.4719,39.3963,39.4115,69198.0
2015-11-13 14:00:00,52.12,52.14,52.09,52.09,48639.0,39.4039,39.419,39.3812,39.3812,48639.0
2015-11-13 14:05:00,52.1,52.11,52.05,52.06,67465.0,39.3888,39.3963,39.351,39.3585,67465.0
2015-11-13 14:10:00,52.06,52.21,52.04,52.21,121288.0,39.3585,39.4719,39.3434,39.4719,121288.0
2015-11-13 14:15:00,52.2,52.24,52.15,52.17,98087.0,39.4644,39.4946,39.4266,39.4417,98087.0
2015-11-13 14:20:00,52.18,52.24,52.18,52.2,68345.0,39.4493,39.4946,39.4493,39.4644,68345.0
2015-11-13 14:25:00,52.19,52.2,52.09,52.11,116937.0,39.4568,39.4644,39.3812,39.3963,116937.0
2015-11-13 14:30:00,52.11,52.13,52.03,52.08,164307.0,39.3963,39.4115,39.3359,39.3737,164307.0
2015-11-13 14:35:00,52.07,52.1,52.06,52.09,118543.0,39.3661,39.3888,39.3585,39.3812,118543.0
2015-11-13 14:40:00,52.1,52.1,52.05,52.08,66148.0,39.3888,39.3888,39.351,39.3737,66148.0
2015-11-13 14:45:00,52.08,52.11,52.04,52.1,119427.0,39.3737,39.3963,39.3434,39.3888,119427.0
2015-11-13 14:50:00,52.1,52.13,52.04,52.06,134558.0,39.3888,39.4115,39.3434,39.3585,134558.0
2015-11-13 14:55:00,52.06,52.11,52.05,52.1,74869.0,39.3585,39.3963,39.351,39.3888,74869.0
2015-11-13 15:00:00,52.09,52.11,52.07,52.09,118774.0,39.3812,39.3963,39.3661,39.3812,118774.0
2015-11-13 15:05:00,52.09,52.12,52.05,52.12,75352.0,39.3812,39.4039,39.351,39.4039,75352.0
2015-11-13 15:10:00,52.12,52.17,52.1,52.17,111302.0,39.4039,39.4417,39.3888,39.4417,111302.0
2015-11-13 15:15:00,52.16,52.17,52.05,52.09,117652.0,39.4341,39.4417,39.351,39.3812,117652.0
2015-11-13 15:20:00,52.09,52.1,52.05,52.1,129582.0,39.3812,39.3888,39.351,39.3888,129582.0
2015-11-13 15:25:00,52.1,52.13,52.04,52.05,136286.0,39.3888,39.4115,39.3434,39.351,136286.0
2015-11-13 15:30:00,52.05,52.16,52.05,52.11,204986.0,39.351,39.4341,39.351,39.3963,204986.0
2015-11-13 15:35:00,52.1,52.18,52.09,52.16,122447.0,39.3888,39.4493,39.3812,39.4341,122447.0
2015-11-13 15:40:00,52.15,52.2,52.07,52.08,149376.0,39.4266,39.4644,39.3661,39.3737,149376.0
2015-11-13 15:45:00,52.08,52.13,52.06,52.09,122541.0,39.3737,39.4115,39.3585,39.3812,122541.0
2015-11-13 15:50:00,52.07,52.12,52.01,52.02,288987.0,39.3661,39.4039,39.3207,39.3283,288987.0
2015-11-13 15:55:00,52.02,52.06,51.9,51.94,687605.0,39.3283,39.3585,39.2376,39.2678,687605.0
2015-11-16 09:30:00,51.96,52.24,51.96,52.24,223386.0,39.2829,39.4946,39.2829,39.4946,223386.0
2015-11-16 09:35:00,52.23,52.43,52.21,52.42,149739.0,39.4871,39.6383,39.4719,39.6307,149739.0
2015-11-16 09:40:00,52.41,52.62,52.4,52.46,133997.0,39.6231,39.7819,39.6156,39.6609,133997.0
2015-11-16 09:45:00,52.47,52.66,52.47,52.65,107070.0,39.6685,39.8121,39.6685,39.8046,107070.0
2015-11-16 09:50:00,52.65,52.75,52.54,52.59,221191.0,39.8046,39.8802,39.7214,39.7592,221191.0
2015-11-16 09:55:00,52.59,52.67,52.34,52.37,200081.0,39.7592,39.8197,39.5702,39.5929,200081.0
2015-11-16 10:00:00,52.39,52.44,52.34,52.35,68085.0,39.608,39.6458,39.5702,39.5778,68085.0
2015-11-16 10:05:00,52.36,52.44,52.31,52.38,72628.0,39.5853,39.6458,39.5475,39.6005,72628.0
2015-11-16 10:10:00,52.39,52.5,52.31,52.49,78558.0,39.608,39.6912,39.5475,39.6836,78558.0
2015-11-16 10:15:00,52.5,52.51,52.44,52.48,101418.0,39.6912,39.6987,39.6458,39.6761,101418.0
2015-11-16 10:20:00,52.47,52.62,52.43,52.61,92066.0,39.6685,39.7819,39.6383,39.7743,92066.0
2015-11-16 10:25:00,52.61,52.61,52.5,52.56,66700.0,39.7743,39.7743,39.6912,39.7365,66700.0
2015-11-16 10:30:00,52.55,52.58,52.47,52.48,76835.0,39.729,39.7517,39.6685,39.6761,76835.0
2015-11-16 10:35:00,52.47,52.53,52.47,52.51,55917.0,39.6685,39.7139,39.6685,39.6987,55917.0
2015-11-16 10:40:00,52.5,52.56,52.46,52.51,83714.0,39.6912,39.7365,39.6609,39.6987,83714.0
2015-11-16 10:45:00,52.51,52.6,52.49,52.55,72594.0,39.6987,39.7668,39.6836,39.729,72594.0
2015-11-16 10:50:00,52.54,52.54,52.43,52.43,50448.0,39.7214,39.7214,39.6383,39.6383,50448.0
2015-11-16 10:55:00,52.43,52.44,52.35,52.42,53457.0,39.6383,39.6458,39.5778,39.6307,53457.0
2015-11-16 11:00:00,52.42,52.47,52.24,52.26,117678.0,39.6307,39.6685,39.4946,39.5097,117678.0
2015-11-16 11:05:00,52.27,52.32,52.24,52.3,53178.0,39.5173,39.5551,39.4946,39.54,53178.0
2015-11-16 11:10:00,52.29,52.33,52.2,52.23,85022.0,39.5324,39.5627,39.4644,39.4871,85022.0
2015-11-16 11:15:00,52.23,52.35,52.21,52.34,60751.0,39.4871,39.5778,39.4719,39.5702,60751.0
2015-11-16 11:20:00,52.34,52.39,52.27,52.27,133962.0,39.5702,39.608,39.5173,39.5173,133962.0
2015-11-16 11:25:00,52.27,52.29,52.18,52.18,137336.0,39.5173,39.5324,39.4493,39.4493,137336.0
2015-11-16 11:30:00,52.19,52.34,52.19,52.29,69193.0,39.4568,39.5702,39.4568,39.5324,69193.0
2015-11-16 11:35:00,52.28,52.28,52.19,52.22,123356.0,39.5249,39.5249,39.4568,39.4795,123356.0
2015-11-16 11:40:00,52.23,52.33,52.22,52.28,41015.0,39.4871,39.5627,39.4795,39.5249,41015.0
2015-11-16 11:45:00,52.28,52.4,52.26,52.34,58102.0,39.5249,39.6156,39.5097,39.5702,58102.0
2015-11-16 11:50:00,52.34,52.37,52.33,52.37,34396.0,39.5702,39.5929,39.5627,39.5929,34396.0
2015-11-16 11:55:00,52.37,52.39,52.31,52.36,67322.0,39.5929,39.608,39.5475,39.5853,67322.0
2015-11-16 12:00:00,52.37,52.43,52.34,52.4,53966.0,39.5929,39.6383,39.5702,39.6156,53966.0
2015-11-16 12:05:00,52.4,52.46,52.4,52.45,34868.0,39.6156,39.6609,39.6156,39.6534,34868.0
2015-11-16 12:10:00,52.46,52.48,52.36,52.37,48657.0,39.6609,39.6761,39.5853,39.5929,48657.0
2015-11-16 12:15:00,52.36,52.46,52.36,52.45,30796.0,39.5853,39.6609,39.5853,39.6534,30796.0
2015-11-16 12:20:00,52.45,52.53,52.45,52.53,36278.0,39.6534,39.7139,39.6534,39.7139,36278.0
2015-11-16 12:25:00,52.53,52.53,52.47,52.48,55726.0,39.7139,39.7139,39.6685,39.6761,55726.0
2015-11-16 12:30:00,52.48,52.57,52.48,52.51,51623.0,39.6761,39.7441,39.6761,39.6987,51623.0
2015-11-16 12:35:00,52.52,52.53,52.49,52.5,35141.0,39.7063,39.7139,39.6836,39.6912,35141.0
2015-11-16 12:40:00,52.51,52.57,52.48,52.51,37453.0,39.6987,39.7441,39.6761,39.6987,37453.0
2015-11-16 12:45:00,52.51,52.55,52.51,52.53,61222.0,39.6987,39.729,39.6987,39.7139,61222.0
2015-11-16 12:50:00,52.54,52.55,52.51,52.53,30665.0,39.7214,39.729,39.6987,39.7139,30665.0
2015-11-16 12:55:00,52.53,52.54,52.48,52.5,42512.0,39.7139,39.7214,39.6761,39.6912,42512.0
2015-11-16 13:00:00,52.5,52.53,52.5,52.51,31304.0,39.6912,39.7139,39.6912,39.6987,31304.0
2015-11-16 13:05:00,52.51,52.58,52.51,52.55,50818.0,39.6987,39.7517,39.6987,39.729,50818.0
2015-11-16 13:10:00,52.56,52.61,52.55,52.57,35848.0,39.7365,39.7743,39.729,39.7441,35848.0
2015-11-16 13:15:00,52.58,52.61,52.52,52.6,39617.0,39.7517,39.7743,39.7063,39.7668,39617.0
2015-11-16 13:20:00,52.6,52.63,52.59,52.6,107232.0,39.7668,39.7895,39.7592,39.7668,107232.0
2015-11-16 13:25:00,52.6,52.62,52.55,52.59,43221.0,39.7668,39.7819,39.729,39.7592,43221.0
2015-11-16 13:30:00,52.59,52.65,52.59,52.62,47170.0,39.7592,39.8046,39.7592,39.7819,47170.0
2015-11-16 13:35:00,52.63,52.65,52.6,52.6,71401.0,39.7895,39.8046,39.7668,39.7668,71401.0
2015-11-16 13:40:00,52.6,52.65,52.6,52.64,55480.0,39.7668,39.8046,39.7668,39.797,55480.0
2015-11-16 13:45:00,52.63,52.69,52.63,52.66,46570.0,39.7895,39.8348,39.7895,39.8121,46570.0
2015-11-16 13:50:00,52.66,52.73,52.66,52.72,66820.0,39.8121,39.8651,39.8121,39.8575,66820.0
2015-11-16 13:55:00,52.72,52.73,52.68,52.71,40876.0,39.8575,39.8651,39.8273,39.8499,40876.0
2015-11-16 14:00:00,52.71,52.74,52.68,52.7,94608.0,39.8499,39.8726,39.8273,39.8424,94608.0
2015-11-16 14:05:00,52.69,52.73,52.66,52.68,63510.0,39.8348,39.8651,39.8121,39.8273,63510.0
2015-11-16 14:10:00,52.69,52.69,52.64,52.66,67540.0,39.8348,39.8348,39.797,39.8121,67540.0
2015-11-16 14:15:00,52.66,52.68,52.65,52.68,53388.0,39.8121,39.8273,39.8046,39.8273,53388.0
2015-11-16 14:20:00,52.67,52.7,52.65,52.69,74127.0,39.8197,39.8424,39.8046,39.8348,74127.0
2015-11-16 14:25:00,52.69,52.7,52.66,52.68,112586.0,39.8348,39.8424,39.8121,39.8273,112586.0
2015-11-16 14:30:00,52.67,52.78,52.67,52.78,108496.0,39.8197,39.9029,39.8197,39.9029,108496.0
2015-11-16 14:35:00,52.78,52.78,52.74,52.74,69493.0,39.9029,39.9029,39.8726,39.8726,69493.0
2015-11-16 14:40:00,52.75,52.76,52.7,52.71,63206.0,39.8802,39.8877,39.8424,39.8499,63206.0
2015-11-16 14:45:00,52.72,52.74,52.67,52.68,97921.0,39.8575,39.8726,39.8197,39.8273,97921.0
2015-11-16 14:50:00,52.67,52.68,52.64,52.67,71417.0,39.8197,39.8273,39.797,39.8197,71417.0
2015-11-16 14:55:00,52.67,52.7,52.65,52.69,62477.0,39.8197,39.8424,39.8046,39.8348,62477.0
2015-11-16 15:00:00,52.7,52.76,52.67,52.72,88152.0,39.8424,39.8877,39.8197,39.8575,88152.0
2015-11-16 15:05:00,52.72,52.78,52.71,52.77,131207.0,39.8575,39.9029,39.8499,39.8953,131207.0
2015-11-16 15:10:00,52.77,52.79,52.58,52.72,422702.0,39.8953,39.9104,39.7517,39.8575,422702.0
2015-11-16 15:15:00,52.72,52.74,52.66,52.67,124632.0,39.8575,39.8726,39.8121,39.8197,124632.0
2015-11-16 15:20:00,52.67,52.74,52.66,52.73,102559.0,39.8197,39.8726,39.8121,39.8651,102559.0
2015-11-16 15:25:00,52.73,52.77,52.73,52.74,98753.0,39.8651,39.8953,39.8651,39.8726,98753.0
2015-11-16 15:30:00,52.75,52.8,52.74,52.8,105748.0,39.8802,39.918,39.8726,39.918,105748.0
2015-11-16 15:35:00,52.79,52.86,52.77,52.85,150087.0,39.9104,39.9633,39.8953,39.9558,150087.0
2015-11-16 15:40:00,52.86,52.86,52.78,52.82,140409.0,39.9633,39.9633,39.9029,39.9331,140409.0
2015-11-16 15:45:00,52.81,52.82,52.73,52.74,185395.0,39.9255,39.9331,39.8651,39.8726,185395.0
2015-11-16 15:50:00,52.75,52.75,52.69,52.71,231587.0,39.8802,39.8802,39.8348,39.8499,231587.0
2015-11-16 15:55:00,52.72,52.78,52.69,52.77,379446.0,39.8575,39.9029,39.8348,39.8953,379446.0
2015-11-17 09:30:00,52.7,52.8,52.57,52.76,451355.0,39.8424,39.918,39.7441,39.8877,451355.0
2015-11-17 09:35:00,52.74,52.84,52.68,52.74,129945.0,39.8726,39.9482,39.8273,39.8726,129945.0
2015-11-17 09:40:00,52.74,52.77,52.67,52.7,186828.0,39.8726,39.8953,39.8197,39.8424,186828.0
2015-11-17 09:45:00,52.7,52.89,52.69,52.89,110501.0,39.8424,39.986,39.8348,39.986,110501.0
2015-11-17 09:50:00,52.89,52.98,52.83,52.94,167889.0,39.986,40.0541,39.9407,40.0238,167889.0
2015-11-17 09:55:00,52.94,53.13,52.88,53.05,120233.0,40.0238,40.1675,39.9785,40.107,120233.0
2015-11-17 10:00:00,53.05,53.11,52.94,52.94,107793.0,40.107,40.1524,40.0238,40.0238,107793.0
2015-11-17 10:05:00,52.95,53.11,52.94,53.1,83714.0,40.0314,40.1524,40.0238,40.1448,83714.0
2015-11-17 10:10:00,53.09,53.19,53.07,53.18,117548.0,40.1372,40.2128,40.1221,40.2053,117548.0
2015-11-17 10:15:00,53.18,53.23,53.01,53.11,206077.0,40.2053,40.2431,40.0768,40.1524,206077.0
2015-11-17 10:20:00,53.1,53.22,53.05,53.2,112877.0,40.1448,40.2355,40.107,40.2204,112877.0
2015-11-17 10:25:00,53.2,53.27,53.18,53.25,130798.0,40.2204,40.2733,40.2053,40.2582,130798.0
2015-11-17 10:30:00,53.26,53.35,53.25,53.3,168817.0,40.2658,40.3338,40.2582,40.296,168817.0
2015-11-17 10:35:00,53.3,53.33,53.23,53.29,82531.0,40.296,40.3187,40.2431,40.2884,82531.0
2015-11-17 10:40:00,53.28,53.35,53.25,53.32,67369.0,40.2809,40.3338,40.2582,40.3111,67369.0
2015-11-17 10:45:00,53.33,53.35,53.3,53.34,66247.0,40.3187,40.3338,40.296,40.3262,66247.0
2015-11-17 10:50:00,53.34,53.34,53.16,53.2,115173.0,40.3262,40.3262,40.1902,40.2204,115173.0
2015-11-17 10:55:00,53.19,53.26,53.18,53.2,101045.0,40.2128,40.2658,40.2053,40.2204,101045.0
2015-11-17 11:00:00,53.2,53.24,53.17,53.23,52465.0,40.2204,40.2506,40.1977,40.2431,52465.0
2015-11-17 11:05:00,53.23,53.26,53.2,53.25,52091.0,40.2431,40.2658,40.2204,40.2582,52091.0
2015-11-17 11:10:00,53.26,53.28,53.18,53.19,75356.0,40.2658,40.2809,40.2053,40.2128,75356.0
2015-11-17 11:15:00,53.19,53.28,53.18,53.27,59122.0,40.2128,40.2809,40.2053,40.2733,59122.0
2015-11-17 11:20:00,53.28,53.38,53.27,53.37,76215.0,40.2809,40.3565,40.2733,40.3489,76215.0
2015-11-17 11:25:00,53.37,53.5,53.34,53.47,109565.0,40.3489,40.4472,40.3262,40.4245,109565.0
2015-11-17 11:30:00,53.48,53.55,53.44,53.51,171970.0,40.4321,40.485,40.4018,40.4548,171970.0
2015-11-17 11:35:00,53.5,53.52,53.4,53.44,52997.0,40.4472,40.4623,40.3716,40.4018,52997.0
2015-11-17 11:40:00,53.43,53.47,53.38,53.4,94873.0,40.3943,40.4245,40.3565,40.3716,94873.0
2015-11-17 11:45:00,53.4,53.46,53.37,53.38,50442.0,40.3716,40.417,40.3489,40.3565,50442.0
2015-11-17 11:50:00,53.38,53.45,53.38,53.41,75653.0,40.3565,40.4094,40.3565,40.3792,75653.0
2015-11-17 11:55:00,53.41,53.45,53.38,53.42,42503.0,40.3792,40.4094,40.3565,40.3867,42503.0
2015-11-17 12:00:00,53.43,53.44,53.37,53.42,138530.0,40.3943,40.4018,40.3489,40.3867,138530.0
2015-11-17 12:05:00,53.42,53.45,53.38,53.38,66262.0,40.3867,40.4094,40.3565,40.3565,66262.0
2015-11-17 12:10:00,53.38,53.41,53.35,53.39,130795.0,40.3565,40.3792,40.3338,40.364,130795.0
2015-11-17 12:15:00,53.39,53.45,53.38,53.43,56453.0,40.364,40.4094,40.3565,40.3943,56453.0
2015-11-17 12:20:00,53.43,53.43,53.35,53.35,79370.0,40.3943,40.3943,40.3338,40.3338,79370.0
2015-11-17 12:25:00,53.35,53.36,53.27,53.29,42649.0,40.3338,40.3414,40.2733,40.2884,42649.0
2015-11-17 12:30:00,53.28,53.29,53.21,53.23,74419.0,40.2809,40.2884,40.228,40.2431,74419.0
2015-11-17 12:35:00,53.23,53.24,53.17,53.19,79634.0,40.2431,40.2506,40.1977,40.2128,79634.0
2015-11-17 12:40:00,53.19,53.22,53.16,53.18,65147.0,40.2128,40.2355,40.1902,40.2053,65147.0
2015-11-17 12:45:00,53.18,53.2,53.15,53.15,50959.0,40.2053,40.2204,40.1826,40.1826,50959.0
2015-11-17 12:50:00,53.16,53.22,53.04,53.04,92108.0,40.1902,40.2355,40.0994,40.0994,92108.0
2015-11-17 12:55:00,53.04,53.15,53.03,53.14,46449.0,40.0994,40.1826,40.0919,40.175,46449.0
2015-11-17 13:00:00,53.15,53.18,53.11,53.18,98634.0,40.1826,40.2053,40.1524,40.2053,98634.0
2015-11-17 13:05:00,53.18,53.19,53.1,53.12,61106.0,40.2053,40.2128,40.1448,40.1599,61106.0
2015-11-17 13:10:00,53.12,53.12,53.08,53.11,71004.0,40.1599,40.1599,40.1297,40.1524,71004.0
2015-11-17 13:15:00,53.1,53.14,53.02,53.03,63333.0,40.1448,40.175,40.0843,40.0919,63333.0
2015-11-17 13:20:00,53.04,53.06,52.97,52.99,68257.0,40.0994,40.1146,40.0465,40.0616,68257.0
2015-11-17 13:25:00,52.99,53.0,52.92,52.94,66178.0,40.0616,40.0692,40.0087,40.0238,66178.0
2015-11-17 13:30:00,52.94,53.01,52.9,52.99,72815.0,40.0238,40.0768,39.9936,40.0616,72815.0
2015-11-17 13:35:00,52.99,53.03,52.95,52.97,89327.0,40.0616,40.0919,40.0314,40.0465,89327.0
2015-11-17 13:40:00,52.97,53.01,52.94,52.95,100246.0,40.0465,40.0768,40.0238,40.0314,100246.0
2015-11-17 13:45:00,52.94,52.99,52.9,52.95,91778.0,40.0238,40.0616,39.9936,40.0314,91778.0
2015-11-17 13:50:00,52.96,53.01,52.94,53.0,52092.0,40.039,40.0768,40.0238,40.0692,52092.0
2015-11-17 13:55:00,53.0,53.02,52.97,53.02,83261.0,40.0692,40.0843,40.0465,40.0843,83261.0
2015-11-17 14:00:00,53.02,53.04,52.99,53.03,101315.0,40.0843,40.0994,40.0616,40.0919,101315.0
2015-11-17 14:05:00,53.04,53.18,53.02,53.17,82381.0,40.0994,40.2053,40.0843,40.1977,82381.0
2015-11-17 14:10:00,53.17,53.21,53.16,53.2,70319.0,40.1977,40.228,40.1902,40.2204,70319.0
2015-11-17 14:15:00,53.19,53.21,53.13,53.14,95644.0,40.2128,40.228,40.1675,40.175,95644.0
2015-11-17 14:20:00,53.13,53.15,53.09,53.12,88631.0,40.1675,40.1826,40.1372,40.1599,88631.0
2015-11-17 14:25:00,53.12,53.24,53.09,53.1,148560.0,40.1599,40.2506,40.1372,40.1448,148560.0
2015-11-17 14:30:00,53.09,53.09,52.98,53.08,105653.0,40.1372,40.1372,40.0541,40.1297,105653.0
2015-11-17 14:35:00,53.07,53.11,53.04,53.1,93264.0,40.1221,40.1524,40.0994,40.1448,93264.0
2015-11-17 14:40:00,53.11,53.15,52.97,52.99,85800.0,40.1524,40.1826,40.0465,40.0616,85800.0
2015-11-17 14:45:00,52.99,53.09,52.98,53.09,64738.0,40.0616,40.1372,40.0541,40.1372,64738.0
2015-11-17 14:50:00,53.08,53.11,53.01,53.05,95997.0,40.1297,40.1524,40.0768,40.107,95997.0
2015-11-17 14:55:00,53.04,53.15,53.03,53.1,67152.0,40.0994,40.1826,40.0919,40.1448,67152.0
2015-11-17 15:00:00,53.12,53.12,53.02,53.04,74561.0,40.1599,40.1599,40.0843,40.0994,74561.0
2015-11-17 15:05:00,53.04,53.09,52.97,52.97,82653.0,40.0994,40.1372,40.0465,40.0465,82653.0
2015-11-17 15:10:00,52.98,53.06,52.94,53.01,100166.0,40.0541,40.1146,40.0238,40.0768,100166.0
2015-11-17 15:15:00,53.02,53.04,52.97,52.99,117118.0,40.0843,40.0994,40.0465,40.0616,117118.0
2015-11-17 15:20:00,52.99,53.09,52.97,53.03,138225.0,40.0616,40.1372,40.0465,40.0919,138225.0
2015-11-17 15:25:00,53.04,53.11,53.02,53.11,104443.0,40.0994,40.1524,40.0843,40.1524,104443.0
2015-11-17 15:30:00,53.1,53.17,53.04,53.16,124711.0,40.1448,40.1977,40.0994,40.1902,124711.0
2015-11-17 15:35:00,53.15,53.18,53.09,53.12,112737.0,40.1826,40.2053,40.1372,40.1599,112737.0
2015-11-17 15:40:00,53.12,53.18,53.11,53.13,152803.0,40.1599,40.2053,40.1524,40.1675,152803.0
2015-11-17 15:45:00,53.13,53.16,52.96,52.98,162823.0,40.1675,40.1902,40.039,40.0541,162823.0
2015-11-17 15:50:00,52.98,53.04,52.94,53.01,277536.0,40.0541,40.0994,40.0238,40.0768,277536.0
2015-11-17 15:55:00,53.01,53.01,52.93,52.99,340674.0,40.0768,40.0768,40.0163,40.0616,340674.0
2015-11-18 09:30:00,51.94,51.94,50.75,50.79,1144118.0,39.2678,39.2678,38.3681,38.3984,1144118.0
2015-11-18 09:35:00,50.78,50.79,49.93,50.14,1153862.0,38.3908,38.3984,37.7482,37.907,1153862.0
2015-11-18 09:40:00,50.15,50.26,49.4,49.87,883909.0,37.9145,37.9977,37.3475,37.7028,883909.0
2015-11-18 09:45:00,49.87,50.27,49.87,50.23,562702.0,37.7028,38.0053,37.7028,37.975,562702.0
2015-11-18 09:50:00,50.24,50.27,49.68,49.7,730322.0,37.9826,38.0053,37.5592,37.5743,730322.0
2015-11-18 09:55:00,49.71,49.87,49.42,49.59,885382.0,37.5819,37.7028,37.3626,37.4912,885382.0
2015-11-18 10:00:00,49.58,49.95,49.52,49.92,882593.0,37.4836,37.7633,37.4382,37.7406,882593.0
2015-11-18 10:05:00,49.92,50.03,49.85,49.93,567866.0,37.7406,37.8238,37.6877,37.7482,567866.0
2015-11-18 10:10:00,49.94,49.95,49.62,49.64,476941.0,37.7558,37.7633,37.5138,37.529,476941.0
2015-11-18 10:15:00,49.65,49.68,49.27,49.32,1145522.0,37.5365,37.5592,37.2492,37.287,1145522.0
2015-11-18 10:20:00,49.31,49.85,49.31,49.78,657420.0,37.2795,37.6877,37.2795,37.6348,657420.0
2015-11-18 10:25:00,49.77,49.81,49.42,49.49,334015.0,37.6272,37.6575,37.3626,37.4156,334015.0
2015-11-18 10:30:00,49.48,49.55,49.2,49.22,349102.0,37.408,37.4609,37.1963,37.2114,349102.0
2015-11-18 10:35:00,49.22,49.26,48.52,48.59,1116157.0,37.2114,37.2417,36.6822,36.7351,1116157.0
2015-11-18 10:40:00,48.6,48.9,48.56,48.83,846161.0,36.7427,36.9695,36.7125,36.9166,846161.0
2015-11-18 10:45:00,48.83,48.92,48.42,48.55,669854.0,36.9166,36.9846,36.6066,36.7049,669854.0
2015-11-18 10:50:00,48.56,48.85,48.27,48.82,581658.0,36.7125,36.9317,36.4932,36.909,581658.0
2015-11-18 10:55:00,48.81,48.96,48.71,48.89,456293.0,36.9015,37.0149,36.8259,36.9619,456293.0
2015-11-18 11:00:00,48.88,49.08,48.75,48.82,808132.0,36.9544,37.1056,36.8561,36.909,808132.0
2015-11-18 11:05:00,48.82,48.98,48.76,48.87,333162.0,36.909,37.03,36.8637,36.9468,333162.0
2015-11-18 11:10:00,48.87,48.87,48.72,48.77,373395.0,36.9468,36.9468,36.8334,36.8712,373395.0
2015-11-18 11:15:00,48.77,48.83,48.7,48.75,438338.0,36.8712,36.9166,36.8183,36.8561,438338.0
2015-11-18 11:20:00,48.75,48.85,48.75,48.8,237980.0,36.8561,36.9317,36.8561,36.8939,237980.0
2015-11-18 11:25:00,48.8,48.81,48.55,48.67,421134.0,36.8939,36.9015,36.7049,36.7956,421134.0
2015-11-18 11:30:00,48.67,48.84,48.64,48.73,318474.0,36.7956,36.9241,36.7729,36.841,318474.0
2015-11-18 11:35:00,48.74,48.87,48.69,48.76,250509.0,36.8485,36.9468,36.8107,36.8637,250509.0
2015-11-18 11:40:00,48.77,48.77,48.56,48.62,244558.0,36.8712,36.8712,36.7125,36.7578,244558.0
2015-11-18 11:45:00,48.63,48.78,48.62,48.74,262127.0,36.7654,36.8788,36.7578,36.8485,262127.0
2015-11-18 11:50:00,48.74,48.76,48.61,48.65,267828.0,36.8485,36.8637,36.7503,36.7805,267828.0
2015-11-18 11:55:00,48.66,48.66,48.35,48.39,366632.0,36.7881,36.7881,36.5537,36.5839,366632.0
2015-11-18 12:00:00,48.44,48.53,48.28,48.33,432110.0,36.6217,36.6898,36.5008,36.5386,432110.0
2015-11-18 12:05:00,48.33,48.35,48.17,48.21,415863.0,36.5386,36.5537,36.4176,36.4478,415863.0
2015-11-18 12:10:00,48.2,48.21,47.9,47.91,942658.0,36.4403,36.4478,36.2135,36.221,942658.0
2015-11-18 12:15:00,47.93,48.05,47.78,48.04,779229.0,36.2362,36.3269,36.1228,36.3193,779229.0
2015-11-18 12:20:00,48.05,48.07,47.72,47.85,872131.0,36.3269,36.342,36.0774,36.1757,872131.0
2015-11-18 12:25:00,47.85,48.01,47.85,47.99,371227.0,36.1757,36.2966,36.1757,36.2815,371227.0
2015-11-18 12:30:00,48.0,48.31,47.99,48.25,824919.0,36.2891,36.5234,36.2815,36.4781,824919.0
2015-11-18 12:35:00,48.26,48.41,48.13,48.13,407440.0,36.4856,36.599,36.3874,36.3874,407440.0
2015-11-18 12:40:00,48.13,48.26,48.07,48.19,322370.0,36.3874,36.4856,36.342,36.4327,322370.0
2015-11-18 12:45:00,48.17,48.33,48.17,48.28,557928.0,36.4176,36.5386,36.4176,36.5008,557928.0
2015-11-18 12:50:00,48.28,48.53,48.27,48.44,360086.0,36.5008,36.6898,36.4932,36.6217,360086.0
2015-11-18 12:55:00,48.44,48.46,48.34,48.43,267815.0,36.6217,36.6369,36.5461,36.6142,267815.0
2015-11-18 13:00:00,48.44,48.58,48.39,48.55,399414.0,36.6217,36.7276,36.5839,36.7049,399414.0
2015-11-18 13:05:00,48.56,48.63,48.49,48.58,406063.0,36.7125,36.7654,36.6595,36.7276,406063.0
2015-11-18 13:10:00,48.57,48.62,48.5,48.53,184399.0,36.72,36.7578,36.6671,36.6898,184399.0
2015-11-18 13:15:00,48.53,48.55,48.34,48.45,284795.0,36.6898,36.7049,36.5461,36.6293,284795.0
2015-11-18 13:20:00,48.45,48.53,48.44,48.45,152553.0,36.6293,36.6898,36.6217,36.6293,152553.0
2015-11-18 13:25:00,48.45,48.53,48.42,48.46,276704.0,36.6293,36.6898,36.6066,36.6369,276704.0
2015-11-18 13:30:00,48.45,48.49,48.17,48.19,273119.0,36.6293,36.6595,36.4176,36.4327,273119.0
2015-11-18 13:35:00,48.18,48.4,48.07,48.38,401664.0,36.4252,36.5915,36.342,36.5764,401664.0
2015-11-18 13:40:00,48.38,48.41,48.24,48.31,294104.0,36.5764,36.599,36.4705,36.5234,294104.0
2015-11-18 13:45:00,48.3,48.32,48.24,48.3,157977.0,36.5159,36.531,36.4705,36.5159,157977.0
2015-11-18 13:50:00,48.3,48.34,48.29,48.3,268005.0,36.5159,36.5461,36.5083,36.5159,268005.0
2015-11-18 13:55:00,48.29,48.31,48.22,48.22,237876.0,36.5083,36.5234,36.4554,36.4554,237876.0
2015-11-18 14:00:00,48.22,48.28,48.06,48.08,338309.0,36.4554,36.5008,36.3344,36.3496,338309.0
2015-11-18 14:05:00,48.07,48.09,47.9,48.03,554163.0,36.342,36.3571,36.2135,36.3118,554163.0
2015-11-18 14:10:00,48.03,48.22,48.01,48.15,318442.0,36.3118,36.4554,36.2966,36.4025,318442.0
2015-11-18 14:15:00,48.14,48.25,48.04,48.23,410029.0,36.3949,36.4781,36.3193,36.463,410029.0
2015-11-18 14:20:00,48.23,48.26,48.13,48.25,396251.0,36.463,36.4856,36.3874,36.4781,396251.0
2015-11-18 14:25:00,48.25,48.26,48.17,48.22,211246.0,36.4781,36.4856,36.4176,36.4554,211246.0
2015-11-18 14:30:00,48.22,48.26,48.14,48.18,193625.0,36.4554,36.4856,36.3949,36.4252,193625.0
2015-11-18 14:35:00,48.17,48.2,47.95,48.04,363078.0,36.4176,36.4403,36.2513,36.3193,363078.0
2015-11-18 14:40:00,48.04,48.06,47.85,47.93,451279.0,36.3193,36.3344,36.1757,36.2362,451279.0
2015-11-18 14:45:00,47.93,47.99,47.86,47.92,315383.0,36.2362,36.2815,36.1832,36.2286,315383.0
2015-11-18 14:50:00,47.92,47.95,47.72,47.78,504411.0,36.2286,36.2513,36.0774,36.1228,504411.0
2015-11-18 14:55:00,47.78,47.95,47.77,47.88,342630.0,36.1228,36.2513,36.1152,36.1984,342630.0
2015-11-18 15:00:00,47.88,47.95,47.77,47.8,332562.0,36.1984,36.2513,36.1152,36.1379,332562.0
2015-11-18 15:05:00,47.8,47.94,47.79,47.87,368308.0,36.1379,36.2437,36.1303,36.1908,368308.0
2015-11-18 15:10:00,47.87,47.93,47.75,47.77,501932.0,36.1908,36.2362,36.1001,36.1152,501932.0
2015-11-18 15:15:00,47.78,47.81,47.67,47.68,632201.0,36.1228,36.1454,36.0396,36.0472,632201.0
2015-11-18 15:20:00,47.68,47.7,47.52,47.55,819975.0,36.0472,36.0623,35.9262,35.9489,819975.0
2015-11-18 15:25:00,47.54,47.69,47.52,47.65,682348.0,35.9413,36.0547,35.9262,36.0245,682348.0
2015-11-18 15:30:00,47.65,47.71,47.58,47.58,463292.0,36.0245,36.0698,35.9716,35.9716,463292.0
2015-11-18 15:35:00,47.58,47.64,47.55,47.57,628706.0,35.9716,36.0169,35.9489,35.964,628706.0
2015-11-18 15:40:00,47.57,47.68,47.57,47.64,576312.0,35.964,36.0472,35.964,36.0169,576312.0
2015-11-18 15:45:00,47.65,47.91,47.63,47.78,777702.0,36.0245,36.221,36.0094,36.1228,777702.0
2015-11-18 15:50:00,47.79,48.04,47.78,47.88,1182609.0,36.1303,36.3193,36.1228,36.1984,1182609.0
2015-11-18 15:55:00,47.88,48.01,47.87,48.0,1549540.0,36.1984,36.2966,36.1908,36.2891,1549540.0
2015-11-19 09:30:00,48.51,48.58,48.23,48.53,696339.0,36.6747,36.7276,36.463,36.6898,696339.0
2015-11-19 09:35:00,48.52,48.75,48.48,48.62,321785.0,36.6822,36.8561,36.652,36.7578,321785.0
2015-11-19 09:40:00,48.61,48.7,48.5,48.6,311038.0,36.7503,36.8183,36.6671,36.7427,311038.0
2015-11-19 09:45:00,48.6,48.83,48.6,48.82,258626.0,36.7427,36.9166,36.7427,36.909,258626.0
2015-11-19 09:50:00,48.82,48.94,48.77,48.88,359284.0,36.909,36.9997,36.8712,36.9544,359284.0
2015-11-19 09:55:00,48.89,49.12,48.86,49.08,578170.0,36.9619,37.1358,36.9393,37.1056,578170.0
2015-11-19 10:00:00,49.09,49.16,48.94,48.96,315615.0,37.1131,37.1661,36.9997,37.0149,315615.0
2015-11-19 10:05:00,48.96,49.08,48.81,49.07,468184.0,37.0149,37.1056,36.9015,37.098,468184.0
2015-11-19 10:10:00,49.06,49.1,49.0,49.01,244505.0,37.0905,37.1207,37.0451,37.0527,244505.0
2015-11-19 10:15:00,49.0,49.03,48.83,48.95,196253.0,37.0451,37.0678,36.9166,37.0073,196253.0
2015-11-19 10:20:00,48.95,49.02,48.94,49.0,198290.0,37.0073,37.0602,36.9997,37.0451,198290.0
2015-11-19 10:25:00,49.0,49.01,48.97,49.0,283142.0,37.0451,37.0527,37.0224,37.0451,283142.0
2015-11-19 10:30:00,49.0,49.15,48.99,49.01,397609.0,37.0451,37.1585,37.0375,37.0527,397609.0
2015-11-19 10:35:00,49.01,49.04,48.95,49.03,267265.0,37.0527,37.0753,37.0073,37.0678,267265.0
2015-11-19 10:40:00,49.03,49.03,48.9,48.91,265104.0,37.0678,37.0678,36.9695,36.9771,265104.0
2015-11-19 10:45:00,48.9,48.96,48.87,48.96,174254.0,36.9695,37.0149,36.9468,37.0149,174254.0
2015-11-19 10:50:00,48.96,49.03,48.93,49.0,296625.0,37.0149,37.0678,36.9922,37.0451,296625.0
2015-11-19 10:55:00,49.01,49.2,49.0,49.19,267879.0,37.0527,37.1963,37.0451,37.1887,267879.0
2015-11-19 11:00:00,49.18,49.2,49.1,49.16,194542.0,37.1812,37.1963,37.1207,37.1661,194542.0
2015-11-19 11:05:00,49.16,49.19,49.11,49.14,181818.0,37.1661,37.1887,37.1283,37.1509,181818.0
2015-11-19 11:10:00,49.13,49.21,49.05,49.05,350819.0,37.1434,37.2039,37.0829,37.0829,350819.0
2015-11-19 11:15:00,49.05,49.16,49.05,49.14,181448.0,37.0829,37.1661,37.0829,37.1509,181448.0
2015-11-19 11:20:00,49.14,49.14,49.12,49.13,135630.0,37.1509,37.1509,37.1358,37.1434,135630.0
2015-11-19 11:25:00,49.12,49.13,49.1,49.1,131469.0,37.1358,37.1434,37.1207,37.1207,131469.0
2015-11-19 11:30:00,49.1,49.15,49.1,49.13,196107.0,37.1207,37.1585,37.1207,37.1434,196107.0
2015-11-19 11:35:00,49.13,49.13,48.97,48.97,126018.0,37.1434,37.1434,37.0224,37.0224,126018.0
2015-11-19 11:40:00,48.98,48.98,48.87,48.87,155908.0,37.03,37.03,36.9468,36.9468,155908.0
2015-11-19 11:45:00,48.87,48.88,48.74,48.75,181159.0,36.9468,36.9544,36.8485,36.8561,181159.0
2015-11-19 11:50:00,48.74,48.75,48.63,48.64,163260.0,36.8485,36.8561,36.7654,36.7729,163260.0
2015-11-19 11:55:00,48.64,48.65,48.57,48.59,196983.0,36.7729,36.7805,36.72,36.7351,196983.0
2015-11-19 12:00:00,48.59,48.67,48.54,48.65,253294.0,36.7351,36.7956,36.6973,36.7805,253294.0
2015-11-19 12:05:00,48.65,48.68,48.62,48.66,102947.0,36.7805,36.8032,36.7578,36.7881,102947.0
2015-11-19 12:10:00,48.66,48.73,48.65,48.69,171017.0,36.7881,36.841,36.7805,36.8107,171017.0
2015-11-19 12:15:00,48.7,48.7,48.61,48.66,265653.0,36.8183,36.8183,36.7503,36.7881,265653.0
2015-11-19 12:20:00,48.67,48.7,48.66,48.66,153607.0,36.7956,36.8183,36.7881,36.7881,153607.0
2015-11-19 12:25:00,48.67,48.77,48.66,48.77,289302.0,36.7956,36.8712,36.7881,36.8712,289302.0
2015-11-19 12:30:00,48.76,48.93,48.76,48.93,133907.0,36.8637,36.9922,36.8637,36.9922,133907.0
2015-11-19 12:35:00,48.93,48.98,48.92,48.96,149260.0,36.9922,37.03,36.9846,37.0149,149260.0
2015-11-19 12:40:00,48.95,49.09,48.95,49.04,183509.0,37.0073,37.1131,37.0073,37.0753,183509.0
2015-11-19 12:45:00,49.04,49.05,49.03,49.04,134957.0,37.0753,37.0829,37.0678,37.0753,134957.0
2015-11-19 12:50:00,49.04,49.18,49.03,49.18,218540.0,37.0753,37.1812,37.0678,37.1812,218540.0
2015-11-19 12:55:00,49.18,49.18,49.13,49.14,80201.0,37.1812,37.1812,37.1434,37.1509,80201.0
2015-11-19 13:00:00,49.15,49.21,49.1,49.17,174522.0,37.1585,37.2039,37.1207,37.1736,174522.0
2015-11-19 13:05:00,49.17,49.28,49.16,49.28,281438.0,37.1736,37.2568,37.1661,37.2568,281438.0
2015-11-19 13:10:00,49.27,49.28,49.1,49.1,111730.0,37.2492,37.2568,37.1207,37.1207,111730.0
2015-11-19 13:15:00,49.1,49.11,49.09,49.11,116860.0,37.1207,37.1283,37.1131,37.1283,116860.0
2015-11-19 13:20:00,49.1,49.11,49.03,49.04,391456.0,37.1207,37.1283,37.0678,37.0753,391456.0
2015-11-19 13:25:00,49.05,49.05,48.87,48.96,408786.0,37.0829,37.0829,36.9468,37.0149,408786.0
2015-11-19 13:30:00,48.96,48.97,48.89,48.9,89331.0,37.0149,37.0224,36.9619,36.9695,89331.0
2015-11-19 13:35:00,48.89,48.9,48.76,48.88,169690.0,36.9619,36.9695,36.8637,36.9544,169690.0
2015-11-19 13:40:00,48.89,48.89,48.79,48.8,138055.0,36.9619,36.9619,36.8863,36.8939,138055.0
2015-11-19 13:45:00,48.8,48.92,48.79,48.88,237373.0,36.8939,36.9846,36.8863,36.9544,237373.0
2015-11-19 13:50:00,48.88,48.89,48.84,48.88,152336.0,36.9544,36.9619,36.9241,36.9544,152336.0
2015-11-19 13:55:00,48.88,48.95,48.81,48.82,152828.0,36.9544,37.0073,36.9015,36.909,152828.0
2015-11-19 14:00:00,48.82,48.82,48.73,48.8,573883.0,36.909,36.909,36.841,36.8939,573883.0
2015-11-19 14:05:00,48.79,48.87,48.79,48.81,107973.0,36.8863,36.9468,36.8863,36.9015,107973.0
2015-11-19 14:10:00,48.82,48.86,48.74,48.81,237452.0,36.909,36.9393,36.8485,36.9015,237452.0
2015-11-19 14:15:00,48.81,48.87,48.79,48.86,265343.0,36.9015,36.9468,36.8863,36.9393,265343.0
2015-11-19 14:20:00,48.86,48.88,48.8,48.81,144547.0,36.9393,36.9544,36.8939,36.9015,144547.0
2015-11-19 14:25:00,48.8,48.89,48.8,48.87,171064.0,36.8939,36.9619,36.8939,36.9468,171064.0
2015-11-19 14:30:00,48.86,48.89,48.77,48.77,81745.0,36.9393,36.9619,36.8712,36.8712,81745.0
2015-11-19 14:35:00,48.78,48.82,48.72,48.74,415881.0,36.8788,36.909,36.8334,36.8485,415881.0
2015-11-19 14:40:00,48.74,48.76,48.64,48.68,166015.0,36.8485,36.8637,36.7729,36.8032,166015.0
2015-11-19 14:45:00,48.68,48.68,48.56,48.63,208411.0,36.8032,36.8032,36.7125,36.7654,208411.0
2015-11-19 14:50:00,48.63,48.68,48.58,48.58,118373.0,36.7654,36.8032,36.7276,36.7276,118373.0
2015-11-19 14:55:00,48.59,48.64,48.56,48.59,209898.0,36.7351,36.7729,36.7125,36.7351,209898.0
2015-11-19 15:00:00,48.58,48.59,48.54,48.54,205728.0,36.7276,36.7351,36.6973,36.6973,205728.0
2015-11-19 15:05:00,48.55,48.63,48.53,48.55,173064.0,36.7049,36.7654,36.6898,36.7049,173064.0
2015-11-19 15:10:00,48.55,48.59,48.5,48.52,207752.0,36.7049,36.7351,36.6671,36.6822,207752.0
2015-11-19 15:15:00,48.51,48.58,48.49,48.56,200276.0,36.6747,36.7276,36.6595,36.7125,200276.0
2015-11-19 15:20:00,48.56,48.56,48.48,48.52,264275.0,36.7125,36.7125,36.652,36.6822,264275.0
2015-11-19 15:25:00,48.52,48.52,48.42,48.42,194689.0,36.6822,36.6822,36.6066,36.6066,194689.0
2015-11-19 15:30:00,48.42,48.52,48.42,48.5,224876.0,36.6066,36.6822,36.6066,36.6671,224876.0
2015-11-19 15:35:00,48.5,48.52,48.43,48.47,340070.0,36.6671,36.6822,36.6142,36.6444,340070.0
2015-11-19 15:40:00,48.47,48.47,48.36,48.38,320239.0,36.6444,36.6444,36.5612,36.5764,320239.0
2015-11-19 15:45:00,48.38,48.45,48.35,48.36,403519.0,36.5764,36.6293,36.5537,36.5612,403519.0
2015-11-19 15:50:00,48.36,48.43,48.36,48.41,399895.0,36.5612,36.6142,36.5612,36.599,399895.0
2015-11-19 15:55:00,48.41,48.43,48.35,48.39,514242.0,36.599,36.6142,36.5537,36.5839,514242.0
2015-11-20 09:30:00,48.75,48.85,48.5,48.71,831062.0,36.8561,36.9317,36.6671,36.8259,831062.0
2015-11-20 09:35:00,48.68,48.7,48.54,48.61,121180.0,36.8032,36.8183,36.6973,36.7503,121180.0
2015-11-20 09:40:00,48.61,48.85,48.59,48.82,188662.0,36.7503,36.9317,36.7351,36.909,188662.0
2015-11-20 09:45:00,48.83,48.94,48.79,48.88,134265.0,36.9166,36.9997,36.8863,36.9544,134265.0
2015-11-20 09:50:00,48.88,48.92,48.79,48.8,156484.0,36.9544,36.9846,36.8863,36.8939,156484.0
2015-11-20 09:55:00,48.8,48.91,48.77,48.9,188152.0,36.8939,36.9771,36.8712,36.9695,188152.0
2015-11-20 10:00:00,48.91,48.99,48.88,48.96,140167.0,36.9771,37.0375,36.9544,37.0149,140167.0
2015-11-20 10:05:00,48.97,49.1,48.96,49.09,295790.0,37.0224,37.1207,37.0149,37.1131,295790.0
2015-11-20 10:10:00,49.09,49.25,49.08,49.24,219984.0,37.1131,37.2341,37.1056,37.2265,219984.0
2015-11-20 10:15:00,49.25,49.27,49.18,49.19,266927.0,37.2341,37.2492,37.1812,37.1887,266927.0
2015-11-20 10:20:00,49.2,49.31,49.15,49.3,189376.0,37.1963,37.2795,37.1585,37.2719,189376.0
2015-11-20 10:25:00,49.3,49.36,49.18,49.18,249729.0,37.2719,37.3173,37.1812,37.1812,249729.0
2015-11-20 10:30:00,49.18,49.22,49.15,49.19,116849.0,37.1812,37.2114,37.1585,37.1887,116849.0
2015-11-20 10:35:00,49.19,49.31,49.13,49.27,244156.0,37.1887,37.2795,37.1434,37.2492,244156.0
2015-11-20 10:40:00,49.26,49.27,49.05,49.12,269126.0,37.2417,37.2492,37.0829,37.1358,269126.0
2015-11-20 10:45:00,49.11,49.31,49.1,49.31,190362.0,37.1283,37.2795,37.1207,37.2795,190362.0
2015-11-20 10:50:00,49.3,49.3,49.21,49.22,106146.0,37.2719,37.2719,37.2039,37.2114,106146.0
2015-11-20 10:55:00,49.23,49.23,49.04,49.05,109731.0,37.219,37.219,37.0753,37.0829,109731.0
2015-11-20 11:00:00,49.05,49.08,49.0,49.04,129838.0,37.0829,37.1056,37.0451,37.0753,129838.0
2015-11-20 11:05:00,49.05,49.08,49.01,49.06,132805.0,37.0829,37.1056,37.0527,37.0905,132805.0
2015-11-20 11:10:00,49.05,49.06,48.94,48.95,288933.0,37.0829,37.0905,36.9997,37.0073,288933.0
2015-11-20 11:15:00,48.95,49.05,48.92,49.03,153714.0,37.0073,37.0829,36.9846,37.0678,153714.0
2015-11-20 11:20:00,49.03,49.06,48.99,49.05,107145.0,37.0678,37.0905,37.0375,37.0829,107145.0
2015-11-20 11:25:00,49.06,49.07,48.95,49.06,201123.0,37.0905,37.098,37.0073,37.0905,201123.0
2015-11-20 11:30:00,49.06,49.07,49.02,49.04,303171.0,37.0905,37.098,37.0602,37.0753,303171.0
2015-11-20 11:35:00,49.04,49.09,49.04,49.05,147491.0,37.0753,37.1131,37.0753,37.0829,147491.0
2015-11-20 11:40:00,49.05,49.2,49.05,49.17,132692.0,37.0829,37.1963,37.0829,37.1736,132692.0
2015-11-20 11:45:00,49.18,49.19,49.13,49.15,87225.0,37.1812,37.1887,37.1434,37.1585,87225.0
2015-11-20 11:50:00,49.15,49.16,49.08,49.09,144760.0,37.1585,37.1661,37.1056,37.1131,144760.0
2015-11-20 11:55:00,49.09,49.15,49.07,49.13,111649.0,37.1131,37.1585,37.098,37.1434,111649.0
2015-11-20 12:00:00,49.13,49.19,49.12,49.19,60578.0,37.1434,37.1887,37.1358,37.1887,60578.0
2015-11-20 12:05:00,49.19,49.21,49.14,49.2,104962.0,37.1887,37.2039,37.1509,37.1963,104962.0
2015-11-20 12:10:00,49.2,49.25,49.18,49.22,124280.0,37.1963,37.2341,37.1812,37.2114,124280.0
2015-11-20 12:15:00,49.22,49.35,49.21,49.33,193679.0,37.2114,37.3097,37.2039,37.2946,193679.0
2015-11-20 12:20:00,49.33,49.35,49.21,49.27,108317.0,37.2946,37.3097,37.2039,37.2492,108317.0
2015-11-20 12:25:00,49.26,49.26,49.2,49.21,87065.0,37.2417,37.2417,37.1963,37.2039,87065.0
2015-11-20 12:30:00,49.21,49.28,49.21,49.25,64549.0,37.2039,37.2568,37.2039,37.2341,64549.0
2015-11-20 12:35:00,49.24,49.33,49.23,49.29,87885.0,37.2265,37.2946,37.219,37.2643,87885.0
2015-11-20 12:40:00,49.3,49.36,49.28,49.35,85208.0,37.2719,37.3173,37.2568,37.3097,85208.0
2015-11-20 12:45:00,49.34,49.39,49.34,49.36,199180.0,37.3022,37.34,37.3022,37.3173,199180.0
2015-11-20 12:50:00,49.36,49.41,49.35,49.37,139741.0,37.3173,37.3551,37.3097,37.3248,139741.0
2015-11-20 12:55:00,49.38,49.5,49.37,49.5,210511.0,37.3324,37.4231,37.3248,37.4231,210511.0
2015-11-20 13:00:00,49.49,49.58,49.49,49.57,174639.0,37.4156,37.4836,37.4156,37.476,174639.0
2015-11-20 13:05:00,49.58,49.61,49.55,49.59,173141.0,37.4836,37.5063,37.4609,37.4912,173141.0
2015-11-20 13:10:00,49.59,49.64,49.58,49.6,220224.0,37.4912,37.529,37.4836,37.4987,220224.0
2015-11-20 13:15:00,49.6,49.63,49.59,49.61,144250.0,37.4987,37.5214,37.4912,37.5063,144250.0
2015-11-20 13:20:00,49.62,49.62,49.55,49.6,301669.0,37.5138,37.5138,37.4609,37.4987,301669.0
2015-11-20 13:25:00,49.61,49.66,49.59,49.64,139269.0,37.5063,37.5441,37.4912,37.529,139269.0
2015-11-20 13:30:00,49.65,49.66,49.63,49.64,119787.0,37.5365,37.5441,37.5214,37.529,119787.0
2015-11-20 13:35:00,49.64,49.64,49.57,49.6,160896.0,37.529,37.529,37.476,37.4987,160896.0
2015-11-20 13:40:00,49.61,49.63,49.59,49.6,102162.0,37.5063,37.5214,37.4912,37.4987,102162.0
2015-11-20 13:45:00,49.6,49.62,49.59,49.59,61860.0,37.4987,37.5138,37.4912,37.4912,61860.0
2015-11-20 13:50:00,49.59,49.63,49.59,49.61,135886.0,37.4912,37.5214,37.4912,37.5063,135886.0
2015-11-20 13:55:00,49.6,49.65,49.59,49.65,80566.0,37.4987,37.5365,37.4912,37.5365,80566.0
2015-11-20 14:00:00,49.65,49.68,49.61,49.61,78212.0,37.5365,37.5592,37.5063,37.5063,78212.0
2015-11-20 14:05:00,49.61,49.64,49.59,49.64,634155.0,37.5063,37.529,37.4912,37.529,634155.0
2015-11-20 14:10:00,49.65,49.71,49.63,49.66,187506.0,37.5365,37.5819,37.5214,37.5441,187506.0
2015-11-20 14:15:00,49.66,49.73,49.64,49.7,137884.0,37.5441,37.597,37.529,37.5743,137884.0
2015-11-20 14:20:00,49.69,49.77,49.64,49.66,186586.0,37.5668,37.6272,37.529,37.5441,186586.0
2015-11-20 14:25:00,49.65,49.68,49.63,49.64,120147.0,37.5365,37.5592,37.5214,37.529,120147.0
2015-11-20 14:30:00,49.64,49.64,49.56,49.64,181287.0,37.529,37.529,37.4685,37.529,181287.0
2015-11-20 14:35:00,49.64,49.66,49.59,49.6,144880.0,37.529,37.5441,37.4912,37.4987,144880.0
2015-11-20 14:40:00,49.6,49.64,49.56,49.56,195003.0,37.4987,37.529,37.4685,37.4685,195003.0
2015-11-20 14:45:00,49.56,49.57,49.5,49.56,128836.0,37.4685,37.476,37.4231,37.4685,128836.0
2015-11-20 14:50:00,49.55,49.56,49.53,49.54,77038.0,37.4609,37.4685,37.4458,37.4534,77038.0
2015-11-20 14:55:00,49.53,49.54,49.5,49.51,202848.0,37.4458,37.4534,37.4231,37.4307,202848.0
2015-11-20 15:00:00,49.51,49.54,49.45,49.52,232354.0,37.4307,37.4534,37.3853,37.4382,232354.0
2015-11-20 15:05:00,49.52,49.57,49.49,49.56,367867.0,37.4382,37.476,37.4156,37.4685,367867.0
2015-11-20 15:10:00,49.57,49.61,49.55,49.6,348781.0,37.476,37.5063,37.4609,37.4987,348781.0
2015-11-20 15:15:00,49.6,49.61,49.55,49.6,290571.0,37.4987,37.5063,37.4609,37.4987,290571.0
2015-11-20 15:20:00,49.6,49.61,49.55,49.59,164668.0,37.4987,37.5063,37.4609,37.4912,164668.0
2015-11-20 15:25:00,49.59,49.66,49.57,49.66,355742.0,37.4912,37.5441,37.476,37.5441,355742.0
2015-11-20 15:30:00,49.66,49.68,49.61,49.64,262163.0,37.5441,37.5592,37.5063,37.529,262163.0
2015-11-20 15:35:00,49.64,49.67,49.56,49.6,250908.0,37.529,37.5516,37.4685,37.4987,250908.0
2015-11-20 15:40:00,49.6,49.61,49.55,49.57,203347.0,37.4987,37.5063,37.4609,37.476,203347.0
2015-11-20 15:45:00,49.57,49.62,49.56,49.61,134580.0,37.476,37.5138,37.4685,37.5063,134580.0
2015-11-20 15:50:00,49.61,49.63,49.54,49.58,268498.0,37.5063,37.5214,37.4534,37.4836,268498.0
2015-11-20 15:55:00,49.58,49.64,49.58,49.63,456728.0,37.4836,37.529,37.4836,37.5214,456728.0
2015-11-23 09:30:00,49.09,49.3,48.9,49.18,767545.0,37.1131,37.2719,36.9695,37.1812,767545.0
2015-11-23 09:35:00,49.18,49.42,49.16,49.28,169432.0,37.1812,37.3626,37.1661,37.2568,169432.0
2015-11-23 09:40:00,49.28,49.42,49.25,49.39,231259.0,37.2568,37.3626,37.2341,37.34,231259.0
2015-11-23 09:45:00,49.36,49.38,49.26,49.32,175856.0,37.3173,37.3324,37.2417,37.287,175856.0
2015-11-23 09:50:00,49.31,49.36,49.19,49.2,162088.0,37.2795,37.3173,37.1887,37.1963,162088.0
2015-11-23 09:55:00,49.19,49.23,49.05,49.05,192117.0,37.1887,37.219,37.0829,37.0829,192117.0
2015-11-23 10:00:00,49.05,49.2,49.05,49.08,126559.0,37.0829,37.1963,37.0829,37.1056,126559.0
2015-11-23 10:05:00,49.08,49.24,49.07,49.23,143253.0,37.1056,37.2265,37.098,37.219,143253.0
2015-11-23 10:10:00,49.22,49.46,49.22,49.45,145956.0,37.2114,37.3929,37.2114,37.3853,145956.0
2015-11-23 10:15:00,49.46,49.51,49.38,49.5,114683.0,37.3929,37.4307,37.3324,37.4231,114683.0
2015-11-23 10:20:00,49.5,49.58,49.4,49.43,157333.0,37.4231,37.4836,37.3475,37.3702,157333.0
2015-11-23 10:25:00,49.44,49.48,49.38,49.44,93148.0,37.3778,37.408,37.3324,37.3778,93148.0
2015-11-23 10:30:00,49.45,49.56,49.45,49.46,75435.0,37.3853,37.4685,37.3853,37.3929,75435.0
2015-11-23 10:35:00,49.47,49.47,49.36,49.4,83205.0,37.4004,37.4004,37.3173,37.3475,83205.0
2015-11-23 10:40:00,49.4,49.48,49.35,49.48,60539.0,37.3475,37.408,37.3097,37.408,60539.0
2015-11-23 10:45:00,49.48,49.53,49.44,49.5,83233.0,37.408,37.4458,37.3778,37.4231,83233.0
2015-11-23 10:50:00,49.5,49.53,49.4,49.4,100307.0,37.4231,37.4458,37.3475,37.3475,100307.0
2015-11-23 10:55:00,49.4,49.43,49.36,49.41,136702.0,37.3475,37.3702,37.3173,37.3551,136702.0
2015-11-23 11:00:00,49.41,49.42,49.31,49.32,97479.0,37.3551,37.3626,37.2795,37.287,97479.0
2015-11-23 11:05:00,49.32,49.32,49.18,49.22,113412.0,37.287,37.287,37.1812,37.2114,113412.0
2015-11-23 11:10:00,49.23,49.29,49.21,49.26,93455.0,37.219,37.2643,37.2039,37.2417,93455.0
2015-11-23 11:15:00,49.27,49.31,49.24,49.24,153420.0,37.2492,37.2795,37.2265,37.2265,153420.0
2015-11-23 11:20:00,49.24,49.26,49.2,49.25,104695.0,37.2265,37.2417,37.1963,37.2341,104695.0
2015-11-23 11:25:00,49.25,49.26,49.21,49.23,83092.0,37.2341,37.2417,37.2039,37.219,83092.0
2015-11-23 11:30:00,49.22,49.24,49.16,49.19,81098.0,37.2114,37.2265,37.1661,37.1887,81098.0
2015-11-23 11:35:00,49.19,49.21,49.12,49.14,86406.0,37.1887,37.2039,37.1358,37.1509,86406.0
2015-11-23 11:40:00,49.14,49.21,49.13,49.21,91324.0,37.1509,37.2039,37.1434,37.2039,91324.0
2015-11-23 11:45:00,49.2,49.25,49.19,49.24,86992.0,37.1963,37.2341,37.1887,37.2265,86992.0
2015-11-23 11:50:00,49.24,49.31,49.23,49.25,69203.0,37.2265,37.2795,37.219,37.2341,69203.0
2015-11-23 11:55:00,49.25,49.26,49.17,49.21,69328.0,37.2341,37.2417,37.1736,37.2039,69328.0
2015-11-23 12:00:00,49.2,49.22,49.13,49.16,61411.0,37.1963,37.2114,37.1434,37.1661,61411.0
2015-11-23 12:05:00,49.16,49.16,49.09,49.11,78811.0,37.1661,37.1661,37.1131,37.1283,78811.0
2015-11-23 12:10:00,49.11,49.2,49.11,49.16,95516.0,37.1283,37.1963,37.1283,37.1661,95516.0
2015-11-23 12:15:00,49.16,49.22,49.11,49.21,117135.0,37.1661,37.2114,37.1283,37.2039,117135.0
2015-11-23 12:20:00,49.21,49.24,49.19,49.21,93369.0,37.2039,37.2265,37.1887,37.2039,93369.0
2015-11-23 12:25:00,49.21,49.24,49.18,49.19,69971.0,37.2039,37.2265,37.1812,37.1887,69971.0
2015-11-23 12:30:00,49.19,49.27,49.18,49.27,137101.0,37.1887,37.2492,37.1812,37.2492,137101.0
2015-11-23 12:35:00,49.27,49.27,49.18,49.21,96970.0,37.2492,37.2492,37.1812,37.2039,96970.0
2015-11-23 12:40:00,49.21,49.23,49.16,49.2,72748.0,37.2039,37.219,37.1661,37.1963,72748.0
2015-11-23 12:45:00,49.2,49.21,49.12,49.16,57942.0,37.1963,37.2039,37.1358,37.1661,57942.0
2015-11-23 12:50:00,49.15,49.17,49.11,49.15,72595.0,37.1585,37.1736,37.1283,37.1585,72595.0
2015-11-23 12:55:00,49.15,49.16,49.07,49.07,131107.0,37.1585,37.1661,37.098,37.098,131107.0
2015-11-23 13:00:00,49.08,49.1,49.01,49.05,140459.0,37.1056,37.1207,37.0527,37.0829,140459.0
2015-11-23 13:05:00,49.05,49.08,48.98,49.04,197224.0,37.0829,37.1056,37.03,37.0753,197224.0
2015-11-23 13:10:00,49.04,49.09,49.0,49.03,76601.0,37.0753,37.1131,37.0451,37.0678,76601.0
2015-11-23 13:15:00,49.02,49.07,49.01,49.06,59063.0,37.0602,37.098,37.0527,37.0905,59063.0
2015-11-23 13:20:00,49.06,49.1,49.0,49.03,83411.0,37.0905,37.1207,37.0451,37.0678,83411.0
2015-11-23 13:25:00,49.03,49.14,49.02,49.13,159855.0,37.0678,37.1509,37.0602,37.1434,159855.0
2015-11-23 13:30:00,49.14,49.14,49.07,49.1,63463.0,37.1509,37.1509,37.098,37.1207,63463.0
2015-11-23 13:35:00,49.11,49.18,49.11,49.14,46957.0,37.1283,37.1812,37.1283,37.1509,46957.0
2015-11-23 13:40:00,49.13,49.14,49.07,49.12,42824.0,37.1434,37.1509,37.098,37.1358,42824.0
2015-11-23 13:45:00,49.12,49.12,49.05,49.07,59467.0,37.1358,37.1358,37.0829,37.098,59467.0
2015-11-23 13:50:00,49.08,49.12,49.05,49.05,58053.0,37.1056,37.1358,37.0829,37.0829,58053.0
2015-11-23 13:55:00,49.05,49.08,49.02,49.02,75082.0,37.0829,37.1056,37.0602,37.0602,75082.0
2015-11-23 14:00:00,49.03,49.06,49.0,49.01,88758.0,37.0678,37.0905,37.0451,37.0527,88758.0
2015-11-23 14:05:00,49.02,49.06,49.0,49.02,77260.0,37.0602,37.0905,37.0451,37.0602,77260.0
2015-11-23 14:10:00,49.01,49.02,48.96,48.97,88995.0,37.0527,37.0602,37.0149,37.0224,88995.0
2015-11-23 14:15:00,48.97,49.0,48.9,48.99,143095.0,37.0224,37.0451,36.9695,37.0375,143095.0
2015-11-23 14:20:00,48.98,48.99,48.91,48.93,157661.0,37.03,37.0375,36.9771,36.9922,157661.0
2015-11-23 14:25:00,48.93,48.94,48.9,48.93,67051.0,36.9922,36.9997,36.9695,36.9922,67051.0
2015-11-23 14:30:00,48.92,48.99,48.92,48.95,85199.0,36.9846,37.0375,36.9846,37.0073,85199.0
2015-11-23 14:35:00,48.94,48.96,48.89,48.92,125294.0,36.9997,37.0149,36.9619,36.9846,125294.0
2015-11-23 14:40:00,48.92,48.92,48.88,48.89,90138.0,36.9846,36.9846,36.9544,36.9619,90138.0
2015-11-23 14:45:00,48.89,48.92,48.81,48.85,125866.0,36.9619,36.9846,36.9015,36.9317,125866.0
2015-11-23 14:50:00,48.84,48.85,48.76,48.77,81985.0,36.9241,36.9317,36.8637,36.8712,81985.0
2015-11-23 14:55:00,48.78,48.86,48.78,48.85,76741.0,36.8788,36.9393,36.8788,36.9317,76741.0
2015-11-23 15:00:00,48.87,48.95,48.87,48.93,88007.0,36.9468,37.0073,36.9468,36.9922,88007.0
2015-11-23 15:05:00,48.93,48.95,48.87,48.87,104841.0,36.9922,37.0073,36.9468,36.9468,104841.0
2015-11-23 15:10:00,48.88,48.94,48.86,48.94,84867.0,36.9544,36.9997,36.9393,36.9997,84867.0
2015-11-23 15:15:00,48.94,49.02,48.93,48.95,159010.0,36.9997,37.0602,36.9922,37.0073,159010.0
2015-11-23 15:20:00,48.94,49.0,48.94,48.98,70215.0,36.9997,37.0451,36.9997,37.03,70215.0
2015-11-23 15:25:00,48.98,48.99,48.95,48.98,107147.0,37.03,37.0375,37.0073,37.03,107147.0
2015-11-23 15:30:00,48.98,49.06,48.95,48.95,167797.0,37.03,37.0905,37.0073,37.0073,167797.0
2015-11-23 15:35:00,48.95,48.97,48.91,48.92,161377.0,37.0073,37.0224,36.9771,36.9846,161377.0
2015-11-23 15:40:00,48.91,48.94,48.88,48.89,107868.0,36.9771,36.9997,36.9544,36.9619,107868.0
2015-11-23 15:45:00,48.89,48.94,48.88,48.91,145985.0,36.9619,36.9997,36.9544,36.9771,145985.0
2015-11-23 15:50:00,48.91,49.0,48.91,48.98,294506.0,36.9771,37.0451,36.9771,37.03,294506.0
2015-11-23 15:55:00,48.98,49.0,48.94,48.97,289346.0,37.03,37.0451,36.9997,37.0224,289346.0
2015-11-24 09:30:00,49.03,49.34,48.86,49.33,487808.0,37.0678,37.3022,36.9393,37.2946,487808.0
2015-11-24 09:35:00,49.32,49.73,49.27,49.49,259828.0,37.287,37.597,37.2492,37.4156,259828.0
2015-11-24 09:40:00,49.49,49.51,49.38,49.45,250189.0,37.4156,37.4307,37.3324,37.3853,250189.0
2015-11-24 09:45:00,49.45,49.63,49.31,49.34,296771.0,37.3853,37.5214,37.2795,37.3022,296771.0
2015-11-24 09:50:00,49.34,49.51,49.34,49.49,168811.0,37.3022,37.4307,37.3022,37.4156,168811.0
2015-11-24 09:55:00,49.49,49.49,49.38,49.42,117405.0,37.4156,37.4156,37.3324,37.3626,117405.0
2015-11-24 10:00:00,49.43,49.52,49.38,49.49,191442.0,37.3702,37.4382,37.3324,37.4156,191442.0
2015-11-24 10:05:00,49.5,49.53,49.43,49.52,163781.0,37.4231,37.4458,37.3702,37.4382,163781.0
2015-11-24 10:10:00,49.52,49.58,49.48,49.58,162076.0,37.4382,37.4836,37.408,37.4836,162076.0
2015-11-24 10:15:00,49.58,49.72,49.57,49.71,217202.0,37.4836,37.5894,37.476,37.5819,217202.0
2015-11-24 10:20:00,49.7,49.71,49.58,49.61,155530.0,37.5743,37.5819,37.4836,37.5063,155530.0
2015-11-24 10:25:00,49.6,49.62,49.53,49.54,97656.0,37.4987,37.5138,37.4458,37.4534,97656.0
2015-11-24 10:30:00,49.54,49.55,49.39,49.39,174066.0,37.4534,37.4609,37.34,37.34,174066.0
2015-11-24 10:35:00,49.38,49.44,49.36,49.42,81234.0,37.3324,37.3778,37.3173,37.3626,81234.0
2015-11-24 10:40:00,49.43,49.45,49.36,49.4,100176.0,37.3702,37.3853,37.3173,37.3475,100176.0
2015-11-24 10:45:00,49.41,49.41,49.25,49.3,121639.0,37.3551,37.3551,37.2341,37.2719,121639.0
2015-11-24 10:50:00,49.3,49.33,49.18,49.21,92327.0,37.2719,37.2946,37.1812,37.2039,92327.0
2015-11-24 10:55:00,49.21,49.26,49.2,49.23,110823.0,37.2039,37.2417,37.1963,37.219,110823.0
2015-11-24 11:00:00,49.23,49.31,49.2,49.3,102873.0,37.219,37.2795,37.1963,37.2719,102873.0
2015-11-24 11:05:00,49.31,49.37,49.26,49.34,144724.0,37.2795,37.3248,37.2417,37.3022,144724.0
2015-11-24 11:10:00,49.35,49.41,49.31,49.35,79586.0,37.3097,37.3551,37.2795,37.3097,79586.0
2015-11-24 11:15:00,49.35,49.39,49.26,49.31,135708.0,37.3097,37.34,37.2417,37.2795,135708.0
2015-11-24 11:20:00,49.3,49.36,49.24,49.33,135886.0,37.2719,37.3173,37.2265,37.2946,135886.0
2015-11-24 11:25:00,49.33,49.38,49.27,49.3,153682.0,37.2946,37.3324,37.2492,37.2719,153682.0
2015-11-24 11:30:00,49.3,49.41,49.3,49.35,82998.0,37.2719,37.3551,37.2719,37.3097,82998.0
2015-11-24 11:35:00,49.35,49.42,49.34,49.4,88721.0,37.3097,37.3626,37.3022,37.3475,88721.0
2015-11-24 11:40:00,49.41,49.46,49.37,49.39,98827.0,37.3551,37.3929,37.3248,37.34,98827.0
2015-11-24 11:45:00,49.39,49.4,49.3,49.34,97413.0,37.34,37.3475,37.2719,37.3022,97413.0
2015-11-24 11:50:00,49.34,49.4,49.33,49.35,124997.0,37.3022,37.3475,37.2946,37.3097,124997.0
2015-11-24 11:55:00,49.35,49.43,49.34,49.38,133861.0,37.3097,37.3702,37.3022,37.3324,133861.0
2015-11-24 12:00:00,49.39,49.43,49.34,49.35,170988.0,37.34,37.3702,37.3022,37.3097,170988.0
2015-11-24 12:05:00,49.35,49.37,49.24,49.26,157684.0,37.3097,37.3248,37.2265,37.2417,157684.0
2015-11-24 12:10:00,49.25,49.28,49.22,49.26,236267.0,37.2341,37.2568,37.2114,37.2417,236267.0
2015-11-24 12:15:00,49.25,49.26,49.16,49.23,105215.0,37.2341,37.2417,37.1661,37.219,105215.0
2015-11-24 12:20:00,49.21,49.29,49.21,49.28,61337.0,37.2039,37.2643,37.2039,37.2568,61337.0
2015-11-24 12:25:00,49.28,49.33,49.27,49.29,70301.0,37.2568,37.2946,37.2492,37.2643,70301.0
2015-11-24 12:30:00,49.29,49.31,49.22,49.29,66377.0,37.2643,37.2795,37.2114,37.2643,66377.0
2015-11-24 12:35:00,49.29,49.29,49.25,49.28,44962.0,37.2643,37.2643,37.2341,37.2568,44962.0
2015-11-24 12:40:00,49.28,49.32,49.24,49.24,54655.0,37.2568,37.287,37.2265,37.2265,54655.0
2015-11-24 12:45:00,49.24,49.28,49.21,49.28,49456.0,37.2265,37.2568,37.2039,37.2568,49456.0
2015-11-24 12:50:00,49.27,49.35,49.24,49.35,71812.0,37.2492,37.3097,37.2265,37.3097,71812.0
2015-11-24 12:55:00,49.35,49.36,49.28,49.28,48619.0,37.3097,37.3173,37.2568,37.2568,48619.0
2015-11-24 13:00:00,49.29,49.36,49.27,49.31,76023.0,37.2643,37.3173,37.2492,37.2795,76023.0
2015-11-24 13:05:00,49.32,49.36,49.29,49.3,69450.0,37.287,37.3173,37.2643,37.2719,69450.0
2015-11-24 13:10:00,49.32,49.36,49.27,49.34,98579.0,37.287,37.3173,37.2492,37.3022,98579.0
2015-11-24 13:15:00,49.34,49.34,49.27,49.28,65381.0,37.3022,37.3022,37.2492,37.2568,65381.0
2015-11-24 13:20:00,49.28,49.34,49.26,49.27,51383.0,37.2568,37.3022,37.2417,37.2492,51383.0
2015-11-24 13:25:00,49.27,49.38,49.26,49.35,77434.0,37.2492,37.3324,37.2417,37.3097,77434.0
2015-11-24 13:30:00,49.35,49.39,49.32,49.34,51855.0,37.3097,37.34,37.287,37.3022,51855.0
2015-11-24 13:35:00,49.33,49.35,49.29,49.31,76760.0,37.2946,37.3097,37.2643,37.2795,76760.0
2015-11-24 13:40:00,49.3,49.39,49.3,49.36,52270.0,37.2719,37.34,37.2719,37.3173,52270.0
2015-11-24 13:45:00,49.37,49.39,49.33,49.38,84244.0,37.3248,37.34,37.2946,37.3324,84244.0
2015-11-24 13:50:00,49.39,49.42,49.36,49.37,116318.0,37.34,37.3626,37.3173,37.3248,116318.0
2015-11-24 13:55:00,49.37,49.37,49.31,49.36,47877.0,37.3248,37.3248,37.2795,37.3173,47877.0
2015-11-24 14:00:00,49.36,49.43,49.36,49.41,118923.0,37.3173,37.3702,37.3173,37.3551,118923.0
2015-11-24 14:05:00,49.41,49.45,49.38,49.44,157783.0,37.3551,37.3853,37.3324,37.3778,157783.0
2015-11-24 14:10:00,49.43,49.46,49.38,49.39,93357.0,37.3702,37.3929,37.3324,37.34,93357.0
2015-11-24 14:15:00,49.39,49.41,49.36,49.37,57096.0,37.34,37.3551,37.3173,37.3248,57096.0
2015-11-24 14:20:00,49.38,49.39,49.32,49.35,58142.0,37.3324,37.34,37.287,37.3097,58142.0
2015-11-24 14:25:00,49.35,49.39,49.34,49.39,76744.0,37.3097,37.34,37.3022,37.34,76744.0
2015-11-24 14:30:00,49.39,49.42,49.34,49.41,125990.0,37.34,37.3626,37.3022,37.3551,125990.0
2015-11-24 14:35:00,49.42,49.43,49.37,49.43,74417.0,37.3626,37.3702,37.3248,37.3702,74417.0
2015-11-24 14:40:00,49.43,49.47,49.41,49.44,86964.0,37.3702,37.4004,37.3551,37.3778,86964.0
2015-11-24 14:45:00,49.43,49.44,49.39,49.4,73209.0,37.3702,37.3778,37.34,37.3475,73209.0
2015-11-24 14:50:00,49.4,49.44,49.38,49.41,98200.0,37.3475,37.3778,37.3324,37.3551,98200.0
2015-11-24 14:55:00,49.43,49.46,49.42,49.43,41461.0,37.3702,37.3929,37.3626,37.3702,41461.0
2015-11-24 15:00:00,49.44,49.44,49.37,49.37,60758.0,37.3778,37.3778,37.3248,37.3248,60758.0
2015-11-24 15:05:00,49.37,49.5,49.34,49.49,72584.0,37.3248,37.4231,37.3022,37.4156,72584.0
2015-11-24 15:10:00,49.49,49.54,49.44,49.49,103950.0,37.4156,37.4534,37.3778,37.4156,103950.0
2015-11-24 15:15:00,49.5,49.54,49.48,49.48,116070.0,37.4231,37.4534,37.408,37.408,116070.0
2015-11-24 15:20:00,49.48,49.52,49.45,49.49,83986.0,37.408,37.4382,37.3853,37.4156,83986.0
2015-11-24 15:25:00,49.5,49.53,49.46,49.47,89855.0,37.4231,37.4458,37.3929,37.4004,89855.0
2015-11-24 15:30:00,49.48,49.48,49.37,49.39,121197.0,37.408,37.408,37.3248,37.34,121197.0
2015-11-24 15:35:00,49.39,49.42,49.34,49.38,145769.0,37.34,37.3626,37.3022,37.3324,145769.0
2015-11-24 15:40:00,49.38,49.42,49.37,49.41,119706.0,37.3324,37.3626,37.3248,37.3551,119706.0
2015-11-24 15:45:00,49.41,49.42,49.34,49.4,152031.0,37.3551,37.3626,37.3022,37.3475,152031.0
2015-11-24 15:50:00,49.39,49.4,49.35,49.38,229585.0,37.34,37.3475,37.3097,37.3324,229585.0
2015-11-24 15:55:00,49.38,49.45,49.37,49.42,554078.0,37.3324,37.3853,37.3248,37.3626,554078.0
2015-11-25 09:30:00,49.43,49.43,49.09,49.17,232552.0,37.3702,37.3702,37.1131,37.1736,232552.0
2015-11-25 09:35:00,49.19,49.19,48.99,49.02,224316.0,37.1887,37.1887,37.0375,37.0602,224316.0
2015-11-25 09:40:00,49.01,49.05,48.95,48.99,116853.0,37.0527,37.0829,37.0073,37.0375,116853.0
2015-11-25 09:45:00,48.98,49.07,48.85,49.04,143325.0,37.03,37.098,36.9317,37.0753,143325.0
2015-11-25 09:50:00,49.03,49.12,49.0,49.12,141209.0,37.0678,37.1358,37.0451,37.1358,141209.0
2015-11-25 09:55:00,49.12,49.21,49.09,49.1,91718.0,37.1358,37.2039,37.1131,37.1207,91718.0
2015-11-25 10:00:00,49.1,49.19,49.04,49.16,134348.0,37.1207,37.1887,37.0753,37.1661,134348.0
2015-11-25 10:05:00,49.17,49.24,49.12,49.12,215229.0,37.1736,37.2265,37.1358,37.1358,215229.0
2015-11-25 10:10:00,49.12,49.25,49.11,49.2,227272.0,37.1358,37.2341,37.1283,37.1963,227272.0
2015-11-25 10:15:00,49.2,49.24,49.16,49.22,96821.0,37.1963,37.2265,37.1661,37.2114,96821.0
2015-11-25 10:20:00,49.22,49.24,49.18,49.2,89909.0,37.2114,37.2265,37.1812,37.1963,89909.0
2015-11-25 10:25:00,49.19,49.25,49.15,49.18,120653.0,37.1887,37.2341,37.1585,37.1812,120653.0
2015-11-25 10:30:00,49.17,49.25,49.16,49.23,132268.0,37.1736,37.2341,37.1661,37.219,132268.0
2015-11-25 10:35:00,49.23,49.26,49.19,49.19,108038.0,37.219,37.2417,37.1887,37.1887,108038.0
2015-11-25 10:40:00,49.19,49.24,49.15,49.15,104877.0,37.1887,37.2265,37.1585,37.1585,104877.0
2015-11-25 10:45:00,49.16,49.23,49.15,49.18,107464.0,37.1661,37.219,37.1585,37.1812,107464.0
2015-11-25 10:50:00,49.16,49.17,49.09,49.1,115332.0,37.1661,37.1736,37.1131,37.1207,115332.0
2015-11-25 10:55:00,49.11,49.14,49.09,49.13,88567.0,37.1283,37.1509,37.1131,37.1434,88567.0
2015-11-25 11:00:00,49.13,49.16,49.1,49.12,199233.0,37.1434,37.1661,37.1207,37.1358,199233.0
2015-11-25 11:05:00,49.12,49.15,49.1,49.15,103449.0,37.1358,37.1585,37.1207,37.1585,103449.0
2015-11-25 11:10:00,49.15,49.23,49.13,49.23,98440.0,37.1585,37.219,37.1434,37.219,98440.0
2015-11-25 11:15:00,49.22,49.31,49.22,49.29,186480.0,37.2114,37.2795,37.2114,37.2643,186480.0
2015-11-25 11:20:00,49.29,49.32,49.25,49.31,102772.0,37.2643,37.287,37.2341,37.2795,102772.0
2015-11-25 11:25:00,49.31,49.36,49.27,49.27,87737.0,37.2795,37.3173,37.2492,37.2492,87737.0
2015-11-25 11:30:00,49.27,49.27,49.19,49.2,112012.0,37.2492,37.2492,37.1887,37.1963,112012.0
2015-11-25 11:35:00,49.2,49.25,49.17,49.17,159951.0,37.1963,37.2341,37.1736,37.1736,159951.0
2015-11-25 11:40:00,49.16,49.2,49.13,49.19,91283.0,37.1661,37.1963,37.1434,37.1887,91283.0
2015-11-25 11:45:00,49.2,49.27,49.18,49.25,105213.0,37.1963,37.2492,37.1812,37.2341,105213.0
2015-11-25 11:50:00,49.26,49.33,49.25,49.29,93171.0,37.2417,37.2946,37.2341,37.2643,93171.0
2015-11-25 11:55:00,49.29,49.36,49.28,49.32,80159.0,37.2643,37.3173,37.2568,37.287,80159.0
2015-11-25 12:00:00,49.33,49.38,49.32,49.32,57369.0,37.2946,37.3324,37.287,37.287,57369.0
2015-11-25 12:05:00,49.33,49.33,49.24,49.26,84803.0,37.2946,37.2946,37.2265,37.2417,84803.0
2015-11-25 12:10:00,49.25,49.29,49.23,49.26,58328.0,37.2341,37.2643,37.219,37.2417,58328.0
2015-11-25 12:15:00,49.26,49.39,49.26,49.39,65900.0,37.2417,37.34,37.2417,37.34,65900.0
2015-11-25 12:20:00,49.39,49.41,49.34,49.4,56556.0,37.34,37.3551,37.3022,37.3475,56556.0
2015-11-25 12:25:00,49.4,49.4,49.36,49.38,52225.0,37.3475,37.3475,37.3173,37.3324,52225.0
2015-11-25 12:30:00,49.38,49.4,49.36,49.37,48921.0,37.3324,37.3475,37.3173,37.3248,48921.0
2015-11-25 12:35:00,49.38,49.38,49.3,49.3,52217.0,37.3324,37.3324,37.2719,37.2719,52217.0
2015-11-25 12:40:00,49.3,49.37,49.3,49.34,32983.0,37.2719,37.3248,37.2719,37.3022,32983.0
2015-11-25 12:45:00,49.34,49.35,49.28,49.28,54051.0,37.3022,37.3097,37.2568,37.2568,54051.0
2015-11-25 12:50:00,49.28,49.32,49.26,49.32,50440.0,37.2568,37.287,37.2417,37.287,50440.0
2015-11-25 12:55:00,49.32,49.33,49.25,49.25,59293.0,37.287,37.2946,37.2341,37.2341,59293.0
2015-11-25 13:00:00,49.26,49.38,49.25,49.38,137995.0,37.2417,37.3324,37.2341,37.3324,137995.0
2015-11-25 13:05:00,49.38,49.38,49.32,49.37,46310.0,37.3324,37.3324,37.287,37.3248,46310.0
2015-11-25 13:10:00,49.37,49.38,49.31,49.34,50286.0,37.3248,37.3324,37.2795,37.3022,50286.0
2015-11-25 13:15:00,49.34,49.41,49.29,49.41,123073.0,37.3022,37.3551,37.2643,37.3551,123073.0
2015-11-25 13:20:00,49.41,49.41,49.38,49.39,54489.0,37.3551,37.3551,37.3324,37.34,54489.0
2015-11-25 13:25:00,49.39,49.45,49.37,49.42,105474.0,37.34,37.3853,37.3248,37.3626,105474.0
2015-11-25 13:30:00,49.43,49.48,49.41,49.44,116867.0,37.3702,37.408,37.3551,37.3778,116867.0
2015-11-25 13:35:00,49.44,49.47,49.43,49.45,114291.0,37.3778,37.4004,37.3702,37.3853,114291.0
2015-11-25 13:40:00,49.46,49.48,49.42,49.47,110467.0,37.3929,37.408,37.3626,37.4004,110467.0
2015-11-25 13:45:00,49.48,49.59,49.47,49.51,216101.0,37.408,37.4912,37.4004,37.4307,216101.0
2015-11-25 13:50:00,49.5,49.53,49.45,49.52,94003.0,37.4231,37.4458,37.3853,37.4382,94003.0
2015-11-25 13:55:00,49.53,49.59,49.51,49.57,106021.0,37.4458,37.4912,37.4307,37.476,106021.0
2015-11-25 14:00:00,49.58,49.65,49.48,49.52,114953.0,37.4836,37.5365,37.408,37.4382,114953.0
2015-11-25 14:05:00,49.52,49.53,49.41,49.42,75662.0,37.4382,37.4458,37.3551,37.3626,75662.0
2015-11-25 14:10:00,49.41,49.48,49.4,49.43,103922.0,37.3551,37.408,37.3475,37.3702,103922.0
2015-11-25 14:15:00,49.43,49.48,49.43,49.45,51638.0,37.3702,37.408,37.3702,37.3853,51638.0
2015-11-25 14:20:00,49.45,49.46,49.42,49.42,59870.0,37.3853,37.3929,37.3626,37.3626,59870.0
2015-11-25 14:25:00,49.42,49.47,49.4,49.43,66616.0,37.3626,37.4004,37.3475,37.3702,66616.0
2015-11-25 14:30:00,49.42,49.43,49.36,49.38,114191.0,37.3626,37.3702,37.3173,37.3324,114191.0
2015-11-25 14:35:00,49.37,49.38,49.29,49.34,133806.0,37.3248,37.3324,37.2643,37.3022,133806.0
2015-11-25 14:40:00,49.34,49.34,49.25,49.26,97231.0,37.3022,37.3022,37.2341,37.2417,97231.0
2015-11-25 14:45:00,49.27,49.27,49.23,49.25,61172.0,37.2492,37.2492,37.219,37.2341,61172.0
2015-11-25 14:50:00,49.25,49.26,49.2,49.22,43094.0,37.2341,37.2417,37.1963,37.2114,43094.0
2015-11-25 14:55:00,49.21,49.22,49.18,49.22,52419.0,37.2039,37.2114,37.1812,37.2114,52419.0
2015-11-25 15:00:00,49.21,49.28,49.21,49.28,63920.0,37.2039,37.2568,37.2039,37.2568,63920.0
2015-11-25 15:05:00,49.27,49.28,49.25,49.28,43138.0,37.2492,37.2568,37.2341,37.2568,43138.0
2015-11-25 15:10:00,49.28,49.28,49.18,49.23,117683.0,37.2568,37.2568,37.1812,37.219,117683.0
2015-11-25 15:15:00,49.23,49.24,49.18,49.24,115425.0,37.219,37.2265,37.1812,37.2265,115425.0
2015-11-25 15:20:00,49.23,49.3,49.23,49.29,44364.0,37.219,37.2719,37.219,37.2643,44364.0
2015-11-25 15:25:00,49.3,49.3,49.23,49.25,71994.0,37.2719,37.2719,37.219,37.2341,71994.0
2015-11-25 15:30:00,49.25,49.26,49.14,49.16,100446.0,37.2341,37.2417,37.1509,37.1661,100446.0
2015-11-25 15:35:00,49.16,49.23,49.16,49.19,104731.0,37.1661,37.219,37.1661,37.1887,104731.0
2015-11-25 15:40:00,49.19,49.24,49.17,49.19,113197.0,37.1887,37.2265,37.1736,37.1887,113197.0
2015-11-25 15:45:00,49.19,49.21,49.12,49.19,136396.0,37.1887,37.2039,37.1358,37.1887,136396.0
2015-11-25 15:50:00,49.18,49.18,49.11,49.11,214800.0,37.1812,37.1812,37.1283,37.1283,214800.0
2015-11-25 15:55:00,49.12,49.15,49.1,49.1,519866.0,37.1358,37.1585,37.1207,37.1207,519866.0
2015-11-27 09:30:00,48.67,48.85,48.62,48.81,171848.0,37.1595,37.2969,37.1213,37.2664,171848.0
2015-11-27 09:35:00,48.82,48.83,48.68,48.73,158824.0,37.274,37.2816,37.1671,37.2053,158824.0
2015-11-27 09:40:00,48.73,48.77,48.66,48.69,151365.0,37.2053,37.2358,37.1518,37.1747,151365.0
2015-11-27 09:45:00,48.69,48.7,48.53,48.56,80638.0,37.1747,37.1824,37.0526,37.0755,80638.0
2015-11-27 09:50:00,48.56,48.62,48.53,48.54,74259.0,37.0755,37.1213,37.0526,37.0602,74259.0
2015-11-27 09:55:00,48.54,48.56,48.5,48.55,66122.0,37.0602,37.0755,37.0297,37.0679,66122.0
2015-11-27 10:00:00,48.56,48.57,48.47,48.56,92059.0,37.0755,37.0831,37.0068,37.0755,92059.0
2015-11-27 10:05:00,48.56,48.65,48.52,48.62,69317.0,37.0755,37.1442,37.045,37.1213,69317.0
2015-11-27 10:10:00,48.63,48.64,48.55,48.58,53428.0,37.1289,37.1366,37.0679,37.0908,53428.0
2015-11-27 10:15:00,48.58,48.63,48.57,48.61,57700.0,37.0908,37.1289,37.0831,37.1137,57700.0
2015-11-27 10:20:00,48.61,48.67,48.58,48.65,44232.0,37.1137,37.1595,37.0908,37.1442,44232.0
2015-11-27 10:25:00,48.64,48.66,48.55,48.57,49958.0,37.1366,37.1518,37.0679,37.0831,49958.0
2015-11-27 10:30:00,48.57,48.6,48.54,48.59,35580.0,37.0831,37.106,37.0602,37.0984,35580.0
2015-11-27 10:35:00,48.59,48.63,48.54,48.54,53621.0,37.0984,37.1289,37.0602,37.0602,53621.0
2015-11-27 10:40:00,48.54,48.63,48.54,48.61,34918.0,37.0602,37.1289,37.0602,37.1137,34918.0
2015-11-27 10:45:00,48.62,48.69,48.62,48.68,59991.0,37.1213,37.1747,37.1213,37.1671,59991.0
2015-11-27 10:50:00,48.67,48.75,48.66,48.74,61089.0,37.1595,37.2206,37.1518,37.2129,61089.0
2015-11-27 10:55:00,48.73,48.74,48.65,48.69,41028.0,37.2053,37.2129,37.1442,37.1747,41028.0
2015-11-27 11:00:00,48.69,48.7,48.64,48.66,35440.0,37.1747,37.1824,37.1366,37.1518,35440.0
2015-11-27 11:05:00,48.66,48.69,48.62,48.63,40920.0,37.1518,37.1747,37.1213,37.1289,40920.0
2015-11-27 11:10:00,48.63,48.67,48.61,48.65,63070.0,37.1289,37.1595,37.1137,37.1442,63070.0
2015-11-27 11:15:00,48.64,48.71,48.64,48.7,41501.0,37.1366,37.19,37.1366,37.1824,41501.0
2015-11-27 11:20:00,48.71,48.72,48.67,48.67,69526.0,37.19,37.1977,37.1595,37.1595,69526.0
2015-11-27 11:25:00,48.68,48.7,48.66,48.69,48617.0,37.1671,37.1824,37.1518,37.1747,48617.0
2015-11-27 11:30:00,48.7,48.72,48.68,48.7,76184.0,37.1824,37.1977,37.1671,37.1824,76184.0
2015-11-27 11:35:00,48.7,48.73,48.68,48.68,39277.0,37.1824,37.2053,37.1671,37.1671,39277.0
2015-11-27 11:40:00,48.68,48.71,48.65,48.68,85189.0,37.1671,37.19,37.1442,37.1671,85189.0
2015-11-27 11:45:00,48.68,48.71,48.67,48.68,40890.0,37.1671,37.19,37.1595,37.1671,40890.0
2015-11-27 11:50:00,48.68,48.71,48.65,48.7,51877.0,37.1671,37.19,37.1442,37.1824,51877.0
2015-11-27 11:55:00,48.69,48.75,48.69,48.75,37793.0,37.1747,37.2206,37.1747,37.2206,37793.0
2015-11-27 12:00:00,48.75,48.78,48.71,48.73,70015.0,37.2206,37.2435,37.19,37.2053,70015.0
2015-11-27 12:05:00,48.73,48.73,48.7,48.71,36120.0,37.2053,37.2053,37.1824,37.19,36120.0
2015-11-27 12:10:00,48.71,48.72,48.68,48.71,60716.0,37.19,37.1977,37.1671,37.19,60716.0
2015-11-27 12:15:00,48.71,48.74,48.69,48.74,40829.0,37.19,37.2129,37.1747,37.2129,40829.0
2015-11-27 12:20:00,48.73,48.74,48.7,48.71,38847.0,37.2053,37.2129,37.1824,37.19,38847.0
2015-11-27 12:25:00,48.71,48.73,48.69,48.73,55220.0,37.19,37.2053,37.1747,37.2053,55220.0
2015-11-27 12:30:00,48.73,48.74,48.72,48.73,40369.0,37.2053,37.2129,37.1977,37.2053,40369.0
2015-11-27 12:35:00,48.73,48.73,48.68,48.68,63243.0,37.2053,37.2053,37.1671,37.1671,63243.0
2015-11-27 12:40:00,48.69,48.69,48.65,48.66,50374.0,37.1747,37.1747,37.1442,37.1518,50374.0
2015-11-27 12:45:00,48.66,48.67,48.62,48.65,81961.0,37.1518,37.1595,37.1213,37.1442,81961.0
2015-11-27 12:50:00,48.65,48.66,48.56,48.57,147508.0,37.1442,37.1518,37.0755,37.0831,147508.0
2015-11-27 12:55:00,48.57,48.58,48.5,48.55,322861.0,37.0831,37.0908,37.0297,37.0679,322861.0
2015-11-30 09:30:00,48.6,48.79,48.57,48.62,209388.0,37.106,37.2511,37.0831,37.1213,209388.0
2015-11-30 09:35:00,48.62,48.72,48.57,48.69,114247.0,37.1213,37.1977,37.0831,37.1747,114247.0
2015-11-30 09:40:00,48.69,48.8,48.59,48.6,91964.0,37.1747,37.2587,37.0984,37.106,91964.0
2015-11-30 09:45:00,48.61,48.73,48.58,48.64,112323.0,37.1137,37.2053,37.0908,37.1366,112323.0
2015-11-30 09:50:00,48.64,48.73,48.62,48.62,78027.0,37.1366,37.2053,37.1213,37.1213,78027.0
2015-11-30 09:55:00,48.63,48.66,48.56,48.58,150944.0,37.1289,37.1518,37.0755,37.0908,150944.0
2015-11-30 10:00:00,48.58,48.77,48.54,48.75,91778.0,37.0908,37.2358,37.0602,37.2206,91778.0
2015-11-30 10:05:00,48.74,48.84,48.74,48.83,74112.0,37.2129,37.2893,37.2129,37.2816,74112.0
2015-11-30 10:10:00,48.83,48.84,48.73,48.76,63791.0,37.2816,37.2893,37.2053,37.2282,63791.0
2015-11-30 10:15:00,48.76,48.77,48.62,48.64,106684.0,37.2282,37.2358,37.1213,37.1366,106684.0
2015-11-30 10:20:00,48.64,48.77,48.62,48.76,48929.0,37.1366,37.2358,37.1213,37.2282,48929.0
2015-11-30 10:25:00,48.76,48.76,48.7,48.73,76211.0,37.2282,37.2282,37.1824,37.2053,76211.0
2015-11-30 10:30:00,48.73,48.76,48.67,48.7,99216.0,37.2053,37.2282,37.1595,37.1824,99216.0
2015-11-30 10:35:00,48.7,48.71,48.64,48.69,86809.0,37.1824,37.19,37.1366,37.1747,86809.0
2015-11-30 10:40:00,48.69,48.77,48.68,48.74,63584.0,37.1747,37.2358,37.1671,37.2129,63584.0
2015-11-30 10:45:00,48.75,48.75,48.71,48.73,51802.0,37.2206,37.2206,37.19,37.2053,51802.0
2015-11-30 10:50:00,48.73,48.74,48.7,48.71,70012.0,37.2053,37.2129,37.1824,37.19,70012.0
2015-11-30 10:55:00,48.71,48.71,48.61,48.63,112929.0,37.19,37.19,37.1137,37.1289,112929.0
2015-11-30 11:00:00,48.64,48.67,48.6,48.66,64839.0,37.1366,37.1595,37.106,37.1518,64839.0
2015-11-30 11:05:00,48.65,48.75,48.64,48.74,68724.0,37.1442,37.2206,37.1366,37.2129,68724.0
2015-11-30 11:10:00,48.73,48.75,48.64,48.65,113218.0,37.2053,37.2206,37.1366,37.1442,113218.0
2015-11-30 11:15:00,48.65,48.66,48.6,48.63,71476.0,37.1442,37.1518,37.106,37.1289,71476.0
2015-11-30 11:20:00,48.62,48.63,48.52,48.52,119326.0,37.1213,37.1289,37.045,37.045,119326.0
2015-11-30 11:25:00,48.53,48.55,48.44,48.47,144950.0,37.0526,37.0679,36.9839,37.0068,144950.0
2015-11-30 11:30:00,48.48,48.59,48.48,48.56,83855.0,37.0144,37.0984,37.0144,37.0755,83855.0
2015-11-30 11:35:00,48.56,48.62,48.55,48.6,63735.0,37.0755,37.1213,37.0679,37.106,63735.0
2015-11-30 11:40:00,48.61,48.61,48.48,48.51,52365.0,37.1137,37.1137,37.0144,37.0373,52365.0
2015-11-30 11:45:00,48.52,48.52,48.42,48.43,89355.0,37.045,37.045,36.9686,36.9762,89355.0
2015-11-30 11:50:00,48.43,48.43,48.34,48.37,135023.0,36.9762,36.9762,36.9075,36.9304,135023.0
2015-11-30 11:55:00,48.37,48.43,48.36,48.41,61916.0,36.9304,36.9762,36.9228,36.961,61916.0
2015-11-30 12:00:00,48.41,48.45,48.38,48.43,82068.0,36.961,36.9915,36.9381,36.9762,82068.0
2015-11-30 12:05:00,48.44,48.45,48.36,48.36,111695.0,36.9839,36.9915,36.9228,36.9228,111695.0
2015-11-30 12:10:00,48.36,48.44,48.36,48.44,43279.0,36.9228,36.9839,36.9228,36.9839,43279.0
2015-11-30 12:15:00,48.44,48.44,48.37,48.41,57953.0,36.9839,36.9839,36.9304,36.961,57953.0
2015-11-30 12:20:00,48.41,48.45,48.38,48.41,85923.0,36.961,36.9915,36.9381,36.961,85923.0
2015-11-30 12:25:00,48.41,48.44,48.36,48.37,61584.0,36.961,36.9839,36.9228,36.9304,61584.0
2015-11-30 12:30:00,48.38,48.41,48.33,48.39,170404.0,36.9381,36.961,36.8999,36.9457,170404.0
2015-11-30 12:35:00,48.39,48.45,48.38,48.43,81055.0,36.9457,36.9915,36.9381,36.9762,81055.0
2015-11-30 12:40:00,48.43,48.47,48.4,48.45,69270.0,36.9762,37.0068,36.9533,36.9915,69270.0
2015-11-30 12:45:00,48.44,48.48,48.42,48.43,133120.0,36.9839,37.0144,36.9686,36.9762,133120.0
2015-11-30 12:50:00,48.43,48.46,48.4,48.41,78938.0,36.9762,36.9991,36.9533,36.961,78938.0
2015-11-30 12:55:00,48.4,48.41,48.3,48.32,234462.0,36.9533,36.961,36.877,36.8923,234462.0
2015-11-30 13:00:00,48.32,48.43,48.31,48.43,157726.0,36.8923,36.9762,36.8846,36.9762,157726.0
2015-11-30 13:05:00,48.43,48.47,48.39,48.44,60389.0,36.9762,37.0068,36.9457,36.9839,60389.0
2015-11-30 13:10:00,48.45,48.47,48.37,48.38,122922.0,36.9915,37.0068,36.9304,36.9381,122922.0
2015-11-30 13:15:00,48.39,48.43,48.38,48.39,88516.0,36.9457,36.9762,36.9381,36.9457,88516.0
2015-11-30 13:20:00,48.39,48.4,48.36,48.4,100744.0,36.9457,36.9533,36.9228,36.9533,100744.0
2015-11-30 13:25:00,48.41,48.49,48.38,48.49,61516.0,36.961,37.022,36.9381,37.022,61516.0
2015-11-30 13:30:00,48.49,48.49,48.38,48.4,68271.0,37.022,37.022,36.9381,36.9533,68271.0
2015-11-30 13:35:00,48.41,48.43,48.38,48.39,48980.0,36.961,36.9762,36.9381,36.9457,48980.0
2015-11-30 13:40:00,48.39,48.48,48.38,48.47,95839.0,36.9457,37.0144,36.9381,37.0068,95839.0
2015-11-30 13:45:00,48.48,48.54,48.47,48.54,42713.0,37.0144,37.0602,37.0068,37.0602,42713.0
2015-11-30 13:50:00,48.54,48.57,48.53,48.56,61556.0,37.0602,37.0831,37.0526,37.0755,61556.0
2015-11-30 13:55:00,48.57,48.58,48.55,48.58,81675.0,37.0831,37.0908,37.0679,37.0908,81675.0
2015-11-30 14:00:00,48.58,48.61,48.57,48.6,81258.0,37.0908,37.1137,37.0831,37.106,81258.0
2015-11-30 14:05:00,48.6,48.61,48.54,48.56,82075.0,37.106,37.1137,37.0602,37.0755,82075.0
2015-11-30 14:10:00,48.56,48.59,48.52,48.52,88126.0,37.0755,37.0984,37.045,37.045,88126.0
2015-11-30 14:15:00,48.53,48.58,48.52,48.53,56769.0,37.0526,37.0908,37.045,37.0526,56769.0
2015-11-30 14:20:00,48.53,48.55,48.51,48.52,36296.0,37.0526,37.0679,37.0373,37.045,36296.0
2015-11-30 14:25:00,48.52,48.57,48.52,48.54,53076.0,37.045,37.0831,37.045,37.0602,53076.0
2015-11-30 14:30:00,48.55,48.57,48.5,48.56,103052.0,37.0679,37.0831,37.0297,37.0755,103052.0
2015-11-30 14:35:00,48.56,48.62,48.53,48.61,67660.0,37.0755,37.1213,37.0526,37.1137,67660.0
2015-11-30 14:40:00,48.61,48.61,48.56,48.59,80625.0,37.1137,37.1137,37.0755,37.0984,80625.0
2015-11-30 14:45:00,48.58,48.6,48.54,48.58,62008.0,37.0908,37.106,37.0602,37.0908,62008.0
2015-11-30 14:50:00,48.59,48.73,48.59,48.73,135614.0,37.0984,37.2053,37.0984,37.2053,135614.0
2015-11-30 14:55:00,48.73,48.74,48.66,48.67,91133.0,37.2053,37.2129,37.1518,37.1595,91133.0
2015-11-30 15:00:00,48.67,48.7,48.65,48.69,78802.0,37.1595,37.1824,37.1442,37.1747,78802.0
2015-11-30 15:05:00,48.68,48.72,48.67,48.72,100951.0,37.1671,37.1977,37.1595,37.1977,100951.0
2015-11-30 15:10:00,48.72,48.74,48.65,48.69,90077.0,37.1977,37.2129,37.1442,37.1747,90077.0
2015-11-30 15:15:00,48.7,48.74,48.63,48.64,128032.0,37.1824,37.2129,37.1289,37.1366,128032.0
2015-11-30 15:20:00,48.64,48.66,48.58,48.58,129366.0,37.1366,37.1518,37.0908,37.0908,129366.0
2015-11-30 15:25:00,48.58,48.68,48.58,48.68,164638.0,37.0908,37.1671,37.0908,37.1671,164638.0
2015-11-30 15:30:00,48.68,48.74,48.65,48.72,116665.0,37.1671,37.2129,37.1442,37.1977,116665.0
2015-11-30 15:35:00,48.72,48.75,48.7,48.72,105860.0,37.1977,37.2206,37.1824,37.1977,105860.0
2015-11-30 15:40:00,48.73,48.75,48.68,48.69,135414.0,37.2053,37.2206,37.1671,37.1747,135414.0
2015-11-30 15:45:00,48.69,48.74,48.65,48.73,153428.0,37.1747,37.2129,37.1442,37.2053,153428.0
2015-11-30 15:50:00,48.73,48.81,48.71,48.8,292778.0,37.2053,37.2664,37.19,37.2587,292778.0
2015-11-30 15:55:00,48.81,48.86,48.77,48.8,606287.0,37.2664,37.3045,37.2358,37.2587,606287.0
2015-12-01 09:30:00,48.75,49.03,48.73,48.97,322468.0,37.2206,37.4343,37.2053,37.3885,322468.0
2015-12-01 09:35:00,48.98,49.02,48.77,48.81,192641.0,37.3962,37.4267,37.2358,37.2664,192641.0
2015-12-01 09:40:00,48.82,49.04,48.79,48.96,114048.0,37.274,37.442,37.2511,37.3809,114048.0
2015-12-01 09:45:00,48.96,49.09,48.95,49.09,104065.0,37.3809,37.4801,37.3733,37.4801,104065.0
2015-12-01 09:50:00,49.09,49.14,49.03,49.04,106320.0,37.4801,37.5183,37.4343,37.442,106320.0
2015-12-01 09:55:00,49.05,49.13,49.03,49.06,52154.0,37.4496,37.5107,37.4343,37.4572,52154.0
2015-12-01 10:00:00,49.07,49.13,49.04,49.1,61096.0,37.4649,37.5107,37.442,37.4878,61096.0
2015-12-01 10:05:00,49.1,49.13,49.05,49.06,86605.0,37.4878,37.5107,37.4496,37.4572,86605.0
2015-12-01 10:10:00,49.06,49.12,49.03,49.06,62209.0,37.4572,37.5031,37.4343,37.4572,62209.0
2015-12-01 10:15:00,49.06,49.06,48.87,48.94,68038.0,37.4572,37.4572,37.3122,37.3656,68038.0
2015-12-01 10:20:00,48.95,48.97,48.89,48.95,63861.0,37.3733,37.3885,37.3274,37.3733,63861.0
2015-12-01 10:25:00,48.95,49.01,48.92,48.98,58605.0,37.3733,37.4191,37.3504,37.3962,58605.0
2015-12-01 10:30:00,48.97,49.0,48.93,48.93,62229.0,37.3885,37.4114,37.358,37.358,62229.0
2015-12-01 10:35:00,48.93,49.04,48.92,49.02,62258.0,37.358,37.442,37.3504,37.4267,62258.0
2015-12-01 10:40:00,49.02,49.09,49.01,49.05,59951.0,37.4267,37.4801,37.4191,37.4496,59951.0
2015-12-01 10:45:00,49.04,49.11,49.02,49.1,64155.0,37.442,37.4954,37.4267,37.4878,64155.0
2015-12-01 10:50:00,49.1,49.13,49.01,49.05,106813.0,37.4878,37.5107,37.4191,37.4496,106813.0
2015-12-01 10:55:00,49.04,49.05,48.86,48.87,129688.0,37.442,37.4496,37.3045,37.3122,129688.0
2015-12-01 11:00:00,48.87,48.93,48.86,48.88,84292.0,37.3122,37.358,37.3045,37.3198,84292.0
2015-12-01 11:05:00,48.88,48.88,48.79,48.86,136381.0,37.3198,37.3198,37.2511,37.3045,136381.0
2015-12-01 11:10:00,48.85,48.9,48.85,48.86,70036.0,37.2969,37.3351,37.2969,37.3045,70036.0
2015-12-01 11:15:00,48.85,48.94,48.85,48.91,54644.0,37.2969,37.3656,37.2969,37.3427,54644.0
2015-12-01 11:20:00,48.91,48.96,48.88,48.88,69106.0,37.3427,37.3809,37.3198,37.3198,69106.0
2015-12-01 11:25:00,48.89,48.91,48.85,48.88,68570.0,37.3274,37.3427,37.2969,37.3198,68570.0
2015-12-01 11:30:00,48.89,48.91,48.86,48.88,41390.0,37.3274,37.3427,37.3045,37.3198,41390.0
2015-12-01 11:35:00,48.89,48.9,48.85,48.86,82050.0,37.3274,37.3351,37.2969,37.3045,82050.0
2015-12-01 11:40:00,48.86,48.89,48.85,48.89,56125.0,37.3045,37.3274,37.2969,37.3274,56125.0
2015-12-01 11:45:00,48.89,48.92,48.83,48.89,60442.0,37.3274,37.3504,37.2816,37.3274,60442.0
2015-12-01 11:50:00,48.89,48.9,48.85,48.85,57608.0,37.3274,37.3351,37.2969,37.2969,57608.0
2015-12-01 11:55:00,48.85,48.85,48.77,48.82,61683.0,37.2969,37.2969,37.2358,37.274,61683.0
2015-12-01 12:00:00,48.82,48.84,48.75,48.75,62436.0,37.274,37.2893,37.2206,37.2206,62436.0
2015-12-01 12:05:00,48.75,48.81,48.74,48.79,72012.0,37.2206,37.2664,37.2129,37.2511,72012.0
2015-12-01 12:10:00,48.79,48.83,48.76,48.76,69293.0,37.2511,37.2816,37.2282,37.2282,69293.0
2015-12-01 12:15:00,48.77,48.77,48.7,48.76,90855.0,37.2358,37.2358,37.1824,37.2282,90855.0
2015-12-01 12:20:00,48.76,48.84,48.75,48.84,69451.0,37.2282,37.2893,37.2206,37.2893,69451.0
2015-12-01 12:25:00,48.84,48.86,48.81,48.82,151972.0,37.2893,37.3045,37.2664,37.274,151972.0
2015-12-01 12:30:00,48.81,48.83,48.75,48.75,49015.0,37.2664,37.2816,37.2206,37.2206,49015.0
2015-12-01 12:35:00,48.76,48.77,48.72,48.75,57643.0,37.2282,37.2358,37.1977,37.2206,57643.0
2015-12-01 12:40:00,48.76,48.82,48.75,48.78,35338.0,37.2282,37.274,37.2206,37.2435,35338.0
2015-12-01 12:45:00,48.78,48.8,48.72,48.76,64684.0,37.2435,37.2587,37.1977,37.2282,64684.0
2015-12-01 12:50:00,48.75,48.77,48.73,48.75,35738.0,37.2206,37.2358,37.2053,37.2206,35738.0
2015-12-01 12:55:00,48.76,48.76,48.72,48.74,122261.0,37.2282,37.2282,37.1977,37.2129,122261.0
2015-12-01 13:00:00,48.75,48.77,48.7,48.7,95200.0,37.2206,37.2358,37.1824,37.1824,95200.0
2015-12-01 13:05:00,48.71,48.72,48.61,48.63,65120.0,37.19,37.1977,37.1137,37.1289,65120.0
2015-12-01 13:10:00,48.62,48.67,48.61,48.67,84155.0,37.1213,37.1595,37.1137,37.1595,84155.0
2015-12-01 13:15:00,48.66,48.69,48.65,48.65,91684.0,37.1518,37.1747,37.1442,37.1442,91684.0
2015-12-01 13:20:00,48.66,48.67,48.64,48.66,69612.0,37.1518,37.1595,37.1366,37.1518,69612.0
2015-12-01 13:25:00,48.66,48.67,48.64,48.65,31661.0,37.1518,37.1595,37.1366,37.1442,31661.0
2015-12-01 13:30:00,48.65,48.66,48.61,48.64,38259.0,37.1442,37.1518,37.1137,37.1366,38259.0
2015-12-01 13:35:00,48.63,48.66,48.61,48.65,40458.0,37.1289,37.1518,37.1137,37.1442,40458.0
2015-12-01 13:40:00,48.65,48.68,48.65,48.66,42792.0,37.1442,37.1671,37.1442,37.1518,42792.0
2015-12-01 13:45:00,48.66,48.67,48.63,48.64,43294.0,37.1518,37.1595,37.1289,37.1366,43294.0
2015-12-01 13:50:00,48.63,48.65,48.6,48.6,69393.0,37.1289,37.1442,37.106,37.106,69393.0
2015-12-01 13:55:00,48.6,48.71,48.6,48.7,56593.0,37.106,37.19,37.106,37.1824,56593.0
2015-12-01 14:00:00,48.7,48.75,48.69,48.73,69151.0,37.1824,37.2206,37.1747,37.2053,69151.0
2015-12-01 14:05:00,48.73,48.73,48.7,48.71,152348.0,37.2053,37.2053,37.1824,37.19,152348.0
2015-12-01 14:10:00,48.71,48.8,48.71,48.8,82545.0,37.19,37.2587,37.19,37.2587,82545.0
2015-12-01 14:15:00,48.8,48.83,48.78,48.78,75053.0,37.2587,37.2816,37.2435,37.2435,75053.0
2015-12-01 14:20:00,48.79,48.8,48.74,48.76,74181.0,37.2511,37.2587,37.2129,37.2282,74181.0
2015-12-01 14:25:00,48.76,48.78,48.73,48.73,56640.0,37.2282,37.2435,37.2053,37.2053,56640.0
2015-12-01 14:30:00,48.73,48.76,48.71,48.76,108176.0,37.2053,37.2282,37.19,37.2282,108176.0
2015-12-01 14:35:00,48.76,48.8,48.75,48.8,69615.0,37.2282,37.2587,37.2206,37.2587,69615.0
2015-12-01 14:40:00,48.79,48.8,48.76,48.79,74896.0,37.2511,37.2587,37.2282,37.2511,74896.0
2015-12-01 14:45:00,48.78,48.8,48.78,48.79,38270.0,37.2435,37.2587,37.2435,37.2511,38270.0
2015-12-01 14:50:00,48.79,48.8,48.77,48.78,50633.0,37.2511,37.2587,37.2358,37.2435,50633.0
2015-12-01 14:55:00,48.79,48.84,48.78,48.78,73015.0,37.2511,37.2893,37.2435,37.2435,73015.0
2015-12-01 15:00:00,48.78,48.87,48.78,48.86,164618.0,37.2435,37.3122,37.2435,37.3045,164618.0
2015-12-01 15:05:00,48.87,48.93,48.86,48.92,206816.0,37.3122,37.358,37.3045,37.3504,206816.0
2015-12-01 15:10:00,48.92,48.97,48.91,48.95,142731.0,37.3504,37.3885,37.3427,37.3733,142731.0
2015-12-01 15:15:00,48.94,48.99,48.92,48.94,116393.0,37.3656,37.4038,37.3504,37.3656,116393.0
2015-12-01 15:20:00,48.94,48.97,48.91,48.94,114957.0,37.3656,37.3885,37.3427,37.3656,114957.0
2015-12-01 15:25:00,48.94,49.01,48.92,49.0,204668.0,37.3656,37.4191,37.3504,37.4114,204668.0
2015-12-01 15:30:00,49.0,49.08,48.99,49.05,212466.0,37.4114,37.4725,37.4038,37.4496,212466.0
2015-12-01 15:35:00,49.05,49.05,49.01,49.01,105936.0,37.4496,37.4496,37.4191,37.4191,105936.0
2015-12-01 15:40:00,49.02,49.14,49.01,49.13,227867.0,37.4267,37.5183,37.4191,37.5107,227867.0
2015-12-01 15:45:00,49.12,49.2,49.11,49.17,329131.0,37.5031,37.5641,37.4954,37.5412,329131.0
2015-12-01 15:50:00,49.17,49.25,49.17,49.22,423947.0,37.5412,37.6023,37.5412,37.5794,423947.0
2015-12-01 15:55:00,49.21,49.32,49.14,49.3,1062373.0,37.5718,37.6558,37.5183,37.6405,1062373.0
2015-12-02 09:30:00,51.98,52.72,51.81,52.61,2333986.0,39.6867,40.2516,39.5569,40.1677,2333986.0
2015-12-02 09:35:00,52.61,53.44,52.53,53.04,2333042.0,40.1677,40.8014,40.1066,40.496,2333042.0
2015-12-02 09:40:00,53.02,53.05,52.76,52.83,1323336.0,40.4807,40.5036,40.2822,40.3356,1323336.0
2015-12-02 09:45:00,52.83,52.83,52.4,52.83,1153794.0,40.3356,40.3356,40.0073,40.3356,1153794.0
2015-12-02 09:50:00,52.82,52.98,52.69,52.7,550088.0,40.328,40.4502,40.2287,40.2364,550088.0
2015-12-02 09:55:00,52.69,53.01,52.51,52.88,638401.0,40.2287,40.4731,40.0913,40.3738,638401.0
2015-12-02 10:00:00,52.87,52.9,52.74,52.78,457757.0,40.3662,40.3891,40.2669,40.2975,457757.0
2015-12-02 10:05:00,52.78,52.87,52.52,52.55,619023.0,40.2975,40.3662,40.0989,40.1219,619023.0
2015-12-02 10:10:00,52.56,52.86,52.55,52.84,781327.0,40.1295,40.3585,40.1219,40.3433,781327.0
2015-12-02 10:15:00,52.85,53.12,52.81,52.92,538508.0,40.3509,40.557,40.3204,40.4043,538508.0
2015-12-02 10:20:00,52.91,52.94,52.77,52.83,351896.0,40.3967,40.4196,40.2898,40.3356,351896.0
2015-12-02 10:25:00,52.83,52.94,52.72,52.91,361149.0,40.3356,40.4196,40.2516,40.3967,361149.0
2015-12-02 10:30:00,52.9,52.97,52.77,52.86,333816.0,40.3891,40.4425,40.2898,40.3585,333816.0
2015-12-02 10:35:00,52.87,52.9,52.71,52.89,598057.0,40.3662,40.3891,40.244,40.3814,598057.0
2015-12-02 10:40:00,52.88,53.18,52.87,53.05,747112.0,40.3738,40.6029,40.3662,40.5036,747112.0
2015-12-02 10:45:00,53.04,53.15,52.99,53.13,371613.0,40.496,40.58,40.4578,40.5647,371613.0
2015-12-02 10:50:00,53.12,53.13,52.61,52.81,793887.0,40.557,40.5647,40.1677,40.3204,793887.0
2015-12-02 10:55:00,52.8,53.0,52.79,52.98,355000.0,40.3127,40.4654,40.3051,40.4502,355000.0
2015-12-02 11:00:00,52.98,52.99,52.81,52.98,329919.0,40.4502,40.4578,40.3204,40.4502,329919.0
2015-12-02 11:05:00,52.98,53.17,52.97,53.17,247556.0,40.4502,40.5952,40.4425,40.5952,247556.0
2015-12-02 11:10:00,53.17,53.24,53.12,53.14,655944.0,40.5952,40.6487,40.557,40.5723,655944.0
2015-12-02 11:15:00,53.15,53.17,52.76,52.83,417581.0,40.58,40.5952,40.2822,40.3356,417581.0
2015-12-02 11:20:00,52.83,52.89,52.72,52.85,257317.0,40.3356,40.3814,40.2516,40.3509,257317.0
2015-12-02 11:25:00,52.85,53.08,52.85,53.07,534152.0,40.3509,40.5265,40.3509,40.5189,534152.0
2015-12-02 11:30:00,53.07,53.2,52.99,53.01,374156.0,40.5189,40.6181,40.4578,40.4731,374156.0
2015-12-02 11:35:00,53.02,53.08,52.86,52.95,309801.0,40.4807,40.5265,40.3585,40.4273,309801.0
2015-12-02 11:40:00,52.95,53.04,52.91,52.91,214792.0,40.4273,40.496,40.3967,40.3967,214792.0
2015-12-02 11:45:00,52.92,52.95,52.84,52.88,202201.0,40.4043,40.4273,40.3433,40.3738,202201.0
2015-12-02 11:50:00,52.88,52.92,52.73,52.86,240784.0,40.3738,40.4043,40.2593,40.3585,240784.0
2015-12-02 11:55:00,52.86,52.92,52.84,52.89,143503.0,40.3585,40.4043,40.3433,40.3814,143503.0
2015-12-02 12:00:00,52.9,53.09,52.89,53.05,256693.0,40.3891,40.5341,40.3814,40.5036,256693.0
2015-12-02 12:05:00,53.05,53.09,53.01,53.01,146964.0,40.5036,40.5341,40.4731,40.4731,146964.0
2015-12-02 12:10:00,53.01,53.17,53.01,53.13,194851.0,40.4731,40.5952,40.4731,40.5647,194851.0
2015-12-02 12:15:00,53.14,53.14,52.91,52.93,136907.0,40.5723,40.5723,40.3967,40.412,136907.0
2015-12-02 12:20:00,52.94,53.0,52.93,52.98,142929.0,40.4196,40.4654,40.412,40.4502,142929.0
2015-12-02 12:25:00,52.99,53.06,52.92,53.05,176869.0,40.4578,40.5112,40.4043,40.5036,176869.0
2015-12-02 12:30:00,53.05,53.06,52.95,53.01,112314.0,40.5036,40.5112,40.4273,40.4731,112314.0
2015-12-02 12:35:00,53.0,53.04,52.97,53.02,96067.0,40.4654,40.496,40.4425,40.4807,96067.0
2015-12-02 12:40:00,53.03,53.13,53.01,53.05,296151.0,40.4883,40.5647,40.4731,40.5036,296151.0
2015-12-02 12:45:00,53.05,53.07,52.94,52.98,112270.0,40.5036,40.5189,40.4196,40.4502,112270.0
2015-12-02 12:50:00,52.98,53.01,52.87,52.91,143188.0,40.4502,40.4731,40.3662,40.3967,143188.0
2015-12-02 12:55:00,52.91,52.95,52.87,52.93,188708.0,40.3967,40.4273,40.3662,40.412,188708.0
2015-12-02 13:00:00,52.93,52.96,52.89,52.93,105109.0,40.412,40.4349,40.3814,40.412,105109.0
2015-12-02 13:05:00,52.94,53.01,52.92,53.01,171518.0,40.4196,40.4731,40.4043,40.4731,171518.0
2015-12-02 13:10:00,53.0,53.09,52.92,52.94,181267.0,40.4654,40.5341,40.4043,40.4196,181267.0
2015-12-02 13:15:00,52.94,52.97,52.83,52.83,152293.0,40.4196,40.4425,40.3356,40.3356,152293.0
2015-12-02 13:20:00,52.83,52.87,52.76,52.77,177493.0,40.3356,40.3662,40.2822,40.2898,177493.0
2015-12-02 13:25:00,52.77,53.0,52.73,52.86,200825.0,40.2898,40.4654,40.2593,40.3585,200825.0
2015-12-02 13:30:00,52.86,52.89,52.74,52.78,109450.0,40.3585,40.3814,40.2669,40.2975,109450.0
2015-12-02 13:35:00,52.79,52.85,52.76,52.79,134994.0,40.3051,40.3509,40.2822,40.3051,134994.0
2015-12-02 13:40:00,52.78,52.83,52.75,52.8,187318.0,40.2975,40.3356,40.2746,40.3127,187318.0
2015-12-02 13:45:00,52.81,52.81,51.94,52.31,1450342.0,40.3204,40.3204,39.6561,39.9386,1450342.0
2015-12-02 13:50:00,52.31,52.47,52.25,52.36,500975.0,39.9386,40.0608,39.8928,39.9768,500975.0
2015-12-02 13:55:00,52.37,52.62,52.33,52.4,216483.0,39.9844,40.1753,39.9539,40.0073,216483.0
2015-12-02 14:00:00,52.42,52.42,52.14,52.26,203442.0,40.0226,40.0226,39.8088,39.9004,203442.0
2015-12-02 14:05:00,52.24,52.34,52.07,52.29,152759.0,39.8852,39.9615,39.7554,39.9233,152759.0
2015-12-02 14:10:00,52.29,52.36,52.15,52.15,136010.0,39.9233,39.9768,39.8165,39.8165,136010.0
2015-12-02 14:15:00,52.16,52.16,51.98,52.06,391659.0,39.8241,39.8241,39.6867,39.7477,391659.0
2015-12-02 14:20:00,52.08,52.13,51.93,52.04,222600.0,39.763,39.8012,39.6485,39.7325,222600.0
2015-12-02 14:25:00,52.04,52.17,51.98,52.11,201814.0,39.7325,39.8317,39.6867,39.7859,201814.0
2015-12-02 14:30:00,52.1,52.1,51.88,51.98,175700.0,39.7783,39.7783,39.6103,39.6867,175700.0
2015-12-02 14:35:00,51.98,52.12,51.96,52.11,238492.0,39.6867,39.7935,39.6714,39.7859,238492.0
2015-12-02 14:40:00,52.1,52.29,52.07,52.13,415706.0,39.7783,39.9233,39.7554,39.8012,415706.0
2015-12-02 14:45:00,52.12,52.2,51.97,52.01,335997.0,39.7935,39.8546,39.679,39.7096,335997.0
2015-12-02 14:50:00,52.0,52.01,51.9,51.94,105190.0,39.7019,39.7096,39.6256,39.6561,105190.0
2015-12-02 14:55:00,51.95,52.14,51.94,52.08,192365.0,39.6638,39.8088,39.6561,39.763,192365.0
2015-12-02 15:00:00,52.07,52.1,51.99,52.07,115357.0,39.7554,39.7783,39.6943,39.7554,115357.0
2015-12-02 15:05:00,52.07,52.08,52.01,52.04,246727.0,39.7554,39.763,39.7096,39.7325,246727.0
2015-12-02 15:10:00,52.04,52.08,51.9,51.91,281115.0,39.7325,39.763,39.6256,39.6332,281115.0
2015-12-02 15:15:00,51.91,52.02,51.87,52.01,233115.0,39.6332,39.7172,39.6027,39.7096,233115.0
2015-12-02 15:20:00,52.01,52.15,51.95,52.14,351116.0,39.7096,39.8165,39.6638,39.8088,351116.0
2015-12-02 15:25:00,52.14,52.25,52.02,52.03,325623.0,39.8088,39.8928,39.7172,39.7248,325623.0
2015-12-02 15:30:00,52.03,52.1,51.94,52.04,314998.0,39.7248,39.7783,39.6561,39.7325,314998.0
2015-12-02 15:35:00,52.03,52.07,51.96,51.98,338831.0,39.7248,39.7554,39.6714,39.6867,338831.0
2015-12-02 15:40:00,51.98,52.1,51.98,52.07,316238.0,39.6867,39.7783,39.6867,39.7554,316238.0
2015-12-02 15:45:00,52.06,52.1,51.9,51.98,398496.0,39.7477,39.7783,39.6256,39.6867,398496.0
2015-12-02 15:50:00,51.93,52.0,51.87,51.91,702739.0,39.6485,39.7019,39.6027,39.6332,702739.0
2015-12-02 15:55:00,51.91,51.94,51.8,51.85,1292328.0,39.6332,39.6561,39.5492,39.5874,1292328.0
2015-12-03 09:30:00,51.91,52.24,51.88,52.08,454090.0,39.6332,39.8852,39.6103,39.763,454090.0
2015-12-03 09:35:00,52.07,52.19,52.02,52.12,231372.0,39.7554,39.847,39.7172,39.7935,231372.0
2015-12-03 09:40:00,52.13,52.13,52.01,52.11,211343.0,39.8012,39.8012,39.7096,39.7859,211343.0
2015-12-03 09:45:00,52.1,52.1,51.91,51.92,242805.0,39.7783,39.7783,39.6332,39.6408,242805.0
2015-12-03 09:50:00,51.93,51.99,51.88,51.98,148955.0,39.6485,39.6943,39.6103,39.6867,148955.0
2015-12-03 09:55:00,51.98,51.98,51.7,51.7,184052.0,39.6867,39.6867,39.4729,39.4729,184052.0
2015-12-03 10:00:00,51.7,51.73,51.42,51.49,177416.0,39.4729,39.4958,39.2591,39.3125,177416.0
2015-12-03 10:05:00,51.5,51.5,51.3,51.33,185279.0,39.3202,39.3202,39.1675,39.1904,185279.0
2015-12-03 10:10:00,51.33,51.51,51.33,51.4,145074.0,39.1904,39.3278,39.1904,39.2438,145074.0
2015-12-03 10:15:00,51.4,51.5,51.37,51.46,196536.0,39.2438,39.3202,39.2209,39.2896,196536.0
2015-12-03 10:20:00,51.44,51.45,51.18,51.22,183221.0,39.2744,39.282,39.0759,39.1064,183221.0
2015-12-03 10:25:00,51.23,51.26,51.03,51.03,330213.0,39.114,39.1369,38.9613,38.9613,330213.0
2015-12-03 10:30:00,51.02,51.15,50.96,50.96,334053.0,38.9537,39.053,38.9079,38.9079,334053.0
2015-12-03 10:35:00,50.97,51.0,50.85,50.91,165632.0,38.9155,38.9384,38.8239,38.8697,165632.0
2015-12-03 10:40:00,50.9,51.08,50.88,51.04,248610.0,38.8621,38.9995,38.8468,38.969,248610.0
2015-12-03 10:45:00,51.04,51.22,50.97,51.17,753638.0,38.969,39.1064,38.9155,39.0682,753638.0
2015-12-03 10:50:00,51.17,51.21,50.96,51.0,301204.0,39.0682,39.0988,38.9079,38.9384,301204.0
2015-12-03 10:55:00,51.0,51.01,50.9,50.99,241099.0,38.9384,38.9461,38.8621,38.9308,241099.0
2015-12-03 11:00:00,50.98,51.0,50.92,50.96,140789.0,38.9232,38.9384,38.8774,38.9079,140789.0
2015-12-03 11:05:00,50.97,51.0,50.87,50.99,127577.0,38.9155,38.9384,38.8392,38.9308,127577.0
2015-12-03 11:10:00,51.0,51.02,50.92,50.99,110749.0,38.9384,38.9537,38.8774,38.9308,110749.0
2015-12-03 11:15:00,50.99,51.04,50.96,51.02,104527.0,38.9308,38.969,38.9079,38.9537,104527.0
2015-12-03 11:20:00,51.01,51.03,50.97,51.0,193159.0,38.9461,38.9613,38.9155,38.9384,193159.0
2015-12-03 11:25:00,50.99,51.07,50.99,51.02,157411.0,38.9308,38.9919,38.9308,38.9537,157411.0
2015-12-03 11:30:00,51.02,51.03,50.91,50.97,161198.0,38.9537,38.9613,38.8697,38.9155,161198.0
2015-12-03 11:35:00,50.96,51.02,50.95,50.98,123254.0,38.9079,38.9537,38.9003,38.9232,123254.0
2015-12-03 11:40:00,50.98,51.0,50.93,50.93,97710.0,38.9232,38.9384,38.885,38.885,97710.0
2015-12-03 11:45:00,50.94,50.96,50.81,50.84,233101.0,38.8926,38.9079,38.7934,38.8163,233101.0
2015-12-03 11:50:00,50.83,50.93,50.82,50.89,321617.0,38.8086,38.885,38.801,38.8544,321617.0
2015-12-03 11:55:00,50.88,50.89,50.8,50.82,204255.0,38.8468,38.8544,38.7857,38.801,204255.0
2015-12-03 12:00:00,50.83,50.88,50.77,50.79,187375.0,38.8086,38.8468,38.7628,38.7781,187375.0
2015-12-03 12:05:00,50.79,50.79,50.69,50.71,251799.0,38.7781,38.7781,38.7017,38.717,251799.0
2015-12-03 12:10:00,50.71,50.72,50.59,50.67,235304.0,38.717,38.7247,38.6254,38.6865,235304.0
2015-12-03 12:15:00,50.67,50.71,50.61,50.67,173227.0,38.6865,38.717,38.6407,38.6865,173227.0
2015-12-03 12:20:00,50.66,50.67,50.51,50.51,170039.0,38.6788,38.6865,38.5643,38.5643,170039.0
2015-12-03 12:25:00,50.51,50.54,50.37,50.39,246713.0,38.5643,38.5872,38.4574,38.4727,246713.0
2015-12-03 12:30:00,50.39,50.6,50.39,50.55,324551.0,38.4727,38.633,38.4727,38.5949,324551.0
2015-12-03 12:35:00,50.54,50.65,50.49,50.49,143065.0,38.5872,38.6712,38.549,38.549,143065.0
2015-12-03 12:40:00,50.49,50.55,50.41,50.5,264520.0,38.549,38.5949,38.488,38.5567,264520.0
2015-12-03 12:45:00,50.5,50.61,50.5,50.55,185957.0,38.5567,38.6407,38.5567,38.5949,185957.0
2015-12-03 12:50:00,50.54,50.56,50.47,50.56,136931.0,38.5872,38.6025,38.5338,38.6025,136931.0
2015-12-03 12:55:00,50.56,50.62,50.48,50.51,108183.0,38.6025,38.6483,38.5414,38.5643,108183.0
2015-12-03 13:00:00,50.5,50.52,50.47,50.5,338478.0,38.5567,38.572,38.5338,38.5567,338478.0
2015-12-03 13:05:00,50.5,50.57,50.47,50.53,152384.0,38.5567,38.6101,38.5338,38.5796,152384.0
2015-12-03 13:10:00,50.54,50.66,50.53,50.65,140454.0,38.5872,38.6788,38.5796,38.6712,140454.0
2015-12-03 13:15:00,50.64,50.71,50.64,50.7,74871.0,38.6636,38.717,38.6636,38.7094,74871.0
2015-12-03 13:20:00,50.7,50.8,50.66,50.75,186247.0,38.7094,38.7857,38.6788,38.7476,186247.0
2015-12-03 13:25:00,50.74,50.76,50.69,50.71,93069.0,38.7399,38.7552,38.7017,38.717,93069.0
2015-12-03 13:30:00,50.71,50.76,50.66,50.75,242246.0,38.717,38.7552,38.6788,38.7476,242246.0
2015-12-03 13:35:00,50.75,50.86,50.71,50.8,277432.0,38.7476,38.8315,38.717,38.7857,277432.0
2015-12-03 13:40:00,50.8,50.82,50.73,50.78,213951.0,38.7857,38.801,38.7323,38.7705,213951.0
2015-12-03 13:45:00,50.79,50.79,50.6,50.64,293028.0,38.7781,38.7781,38.633,38.6636,293028.0
2015-12-03 13:50:00,50.64,50.71,50.63,50.7,176304.0,38.6636,38.717,38.6559,38.7094,176304.0
2015-12-03 13:55:00,50.7,50.71,50.61,50.65,336103.0,38.7094,38.717,38.6407,38.6712,336103.0
2015-12-03 14:00:00,50.64,50.67,50.56,50.59,240013.0,38.6636,38.6865,38.6025,38.6254,240013.0
2015-12-03 14:05:00,50.6,50.6,50.51,50.52,139120.0,38.633,38.633,38.5643,38.572,139120.0
2015-12-03 14:10:00,50.52,50.6,50.5,50.57,133222.0,38.572,38.633,38.5567,38.6101,133222.0
2015-12-03 14:15:00,50.57,50.6,50.56,50.59,78056.0,38.6101,38.633,38.6025,38.6254,78056.0
2015-12-03 14:20:00,50.58,50.61,50.51,50.52,184783.0,38.6178,38.6407,38.5643,38.572,184783.0
2015-12-03 14:25:00,50.53,50.53,50.41,50.44,156386.0,38.5796,38.5796,38.488,38.5109,156386.0
2015-12-03 14:30:00,50.43,50.51,50.39,50.5,214153.0,38.5032,38.5643,38.4727,38.5567,214153.0
2015-12-03 14:35:00,50.49,50.55,50.48,50.52,112994.0,38.549,38.5949,38.5414,38.572,112994.0
2015-12-03 14:40:00,50.53,50.56,50.45,50.51,196546.0,38.5796,38.6025,38.5185,38.5643,196546.0
2015-12-03 14:45:00,50.51,50.52,50.42,50.5,151274.0,38.5643,38.572,38.4956,38.5567,151274.0
2015-12-03 14:50:00,50.49,50.57,50.49,50.56,193633.0,38.549,38.6101,38.549,38.6025,193633.0
2015-12-03 14:55:00,50.56,50.65,50.56,50.63,201167.0,38.6025,38.6712,38.6025,38.6559,201167.0
2015-12-03 15:00:00,50.63,50.76,50.63,50.75,391827.0,38.6559,38.7552,38.6559,38.7476,391827.0
2015-12-03 15:05:00,50.74,50.75,50.65,50.67,174712.0,38.7399,38.7476,38.6712,38.6865,174712.0
2015-12-03 15:10:00,50.67,50.75,50.66,50.7,345161.0,38.6865,38.7476,38.6788,38.7094,345161.0
2015-12-03 15:15:00,50.7,50.89,50.69,50.89,417842.0,38.7094,38.8544,38.7017,38.8544,417842.0
2015-12-03 15:20:00,50.89,51.07,50.88,51.05,693349.0,38.8544,38.9919,38.8468,38.9766,693349.0
2015-12-03 15:25:00,51.06,51.26,51.04,51.24,429325.0,38.9842,39.1369,38.969,39.1217,429325.0
2015-12-03 15:30:00,51.24,51.35,51.08,51.32,542435.0,39.1217,39.2057,38.9995,39.1827,542435.0
2015-12-03 15:35:00,51.32,51.5,51.27,51.39,410803.0,39.1827,39.3202,39.1446,39.2362,410803.0
2015-12-03 15:40:00,51.39,51.39,51.26,51.33,312100.0,39.2362,39.2362,39.1369,39.1904,312100.0
2015-12-03 15:45:00,51.32,51.41,51.25,51.38,483204.0,39.1827,39.2515,39.1293,39.2286,483204.0
2015-12-03 15:50:00,51.38,51.38,51.15,51.33,1475935.0,39.2286,39.2286,39.053,39.1904,1475935.0
2015-12-03 15:55:00,51.32,51.49,51.3,51.41,2351624.0,39.1827,39.3125,39.1675,39.2515,2351624.0
2015-12-04 09:30:00,52.09,52.09,51.69,51.95,465999.0,39.7706,39.7706,39.4652,39.6638,465999.0
2015-12-04 09:35:00,51.93,52.17,51.91,52.09,370171.0,39.6485,39.8317,39.6332,39.7706,370171.0
2015-12-04 09:40:00,52.09,52.09,51.77,51.81,432224.0,39.7706,39.7706,39.5263,39.5569,432224.0
2015-12-04 09:45:00,51.8,51.96,51.73,51.94,367143.0,39.5492,39.6714,39.4958,39.6561,367143.0
2015-12-04 09:50:00,51.95,52.03,51.78,51.8,167726.0,39.6638,39.7248,39.534,39.5492,167726.0
2015-12-04 09:55:00,51.8,51.89,51.61,51.65,209301.0,39.5492,39.6179,39.4042,39.4347,209301.0
2015-12-04 10:00:00,51.66,51.8,51.66,51.73,193795.0,39.4423,39.5492,39.4423,39.4958,193795.0
2015-12-04 10:05:00,51.73,51.73,51.53,51.54,205889.0,39.4958,39.4958,39.3431,39.3507,205889.0
2015-12-04 10:10:00,51.53,51.59,51.49,51.55,162956.0,39.3431,39.3889,39.3125,39.3584,162956.0
2015-12-04 10:15:00,51.54,51.56,51.45,51.47,177747.0,39.3507,39.366,39.282,39.2973,177747.0
2015-12-04 10:20:00,51.46,51.56,51.46,51.51,151260.0,39.2896,39.366,39.2896,39.3278,151260.0
2015-12-04 10:25:00,51.51,51.56,51.45,51.5,145809.0,39.3278,39.366,39.282,39.3202,145809.0
2015-12-04 10:30:00,51.5,51.53,51.41,51.48,146241.0,39.3202,39.3431,39.2515,39.3049,146241.0
2015-12-04 10:35:00,51.48,51.68,51.48,51.65,98132.0,39.3049,39.4576,39.3049,39.4347,98132.0
2015-12-04 10:40:00,51.66,51.66,51.5,51.52,71873.0,39.4423,39.4423,39.3202,39.3354,71873.0
2015-12-04 10:45:00,51.52,51.56,51.42,51.49,141239.0,39.3354,39.366,39.2591,39.3125,141239.0
2015-12-04 10:50:00,51.49,51.61,51.49,51.61,122690.0,39.3125,39.4042,39.3125,39.4042,122690.0
2015-12-04 10:55:00,51.61,51.74,51.61,51.72,84648.0,39.4042,39.5034,39.4042,39.4881,84648.0
2015-12-04 11:00:00,51.71,51.83,51.69,51.83,189992.0,39.4805,39.5721,39.4652,39.5721,189992.0
2015-12-04 11:05:00,51.83,51.95,51.83,51.93,121079.0,39.5721,39.6638,39.5721,39.6485,121079.0
2015-12-04 11:10:00,51.93,52.0,51.84,51.86,171844.0,39.6485,39.7019,39.5798,39.595,171844.0
2015-12-04 11:15:00,51.86,51.87,51.8,51.87,79156.0,39.595,39.6027,39.5492,39.6027,79156.0
2015-12-04 11:20:00,51.87,51.9,51.83,51.84,76195.0,39.6027,39.6256,39.5721,39.5798,76195.0
2015-12-04 11:25:00,51.84,51.86,51.74,51.75,67726.0,39.5798,39.595,39.5034,39.5111,67726.0
2015-12-04 11:30:00,51.75,51.82,51.74,51.79,58852.0,39.5111,39.5645,39.5034,39.5416,58852.0
2015-12-04 11:35:00,51.79,51.86,51.78,51.84,81593.0,39.5416,39.595,39.534,39.5798,81593.0
2015-12-04 11:40:00,51.83,51.86,51.81,51.84,101546.0,39.5721,39.595,39.5569,39.5798,101546.0
2015-12-04 11:45:00,51.84,51.86,51.8,51.81,115620.0,39.5798,39.595,39.5492,39.5569,115620.0
2015-12-04 11:50:00,51.82,51.87,51.81,51.87,79496.0,39.5645,39.6027,39.5569,39.6027,79496.0
2015-12-04 11:55:00,51.86,51.92,51.85,51.86,103417.0,39.595,39.6408,39.5874,39.595,103417.0
2015-12-04 12:00:00,51.86,51.86,51.83,51.84,90076.0,39.595,39.595,39.5721,39.5798,90076.0
2015-12-04 12:05:00,51.83,52.04,51.83,51.95,282717.0,39.5721,39.7325,39.5721,39.6638,282717.0
2015-12-04 12:10:00,51.96,52.01,51.93,51.97,74262.0,39.6714,39.7096,39.6485,39.679,74262.0
2015-12-04 12:15:00,51.98,51.99,51.9,51.99,110592.0,39.6867,39.6943,39.6256,39.6943,110592.0
2015-12-04 12:20:00,51.98,52.1,51.98,52.08,142508.0,39.6867,39.7783,39.6867,39.763,142508.0
2015-12-04 12:25:00,52.09,52.18,52.07,52.15,143752.0,39.7706,39.8394,39.7554,39.8165,143752.0
2015-12-04 12:30:00,52.14,52.27,52.1,52.25,126929.0,39.8088,39.9081,39.7783,39.8928,126929.0
2015-12-04 12:35:00,52.24,52.39,52.22,52.38,248375.0,39.8852,39.9997,39.8699,39.9921,248375.0
2015-12-04 12:40:00,52.38,52.55,52.38,52.45,229961.0,39.9921,40.1219,39.9921,40.0455,229961.0
2015-12-04 12:45:00,52.44,52.54,52.31,52.37,203694.0,40.0379,40.1142,39.9386,39.9844,203694.0
2015-12-04 12:50:00,52.38,52.41,52.34,52.41,242477.0,39.9921,40.015,39.9615,40.015,242477.0
2015-12-04 12:55:00,52.4,52.45,52.38,52.42,182601.0,40.0073,40.0455,39.9921,40.0226,182601.0
2015-12-04 13:00:00,52.43,52.47,52.42,52.46,60905.0,40.0302,40.0608,40.0226,40.0531,60905.0
2015-12-04 13:05:00,52.46,52.53,52.44,52.53,110804.0,40.0531,40.1066,40.0379,40.1066,110804.0
2015-12-04 13:10:00,52.52,52.57,52.5,52.54,180216.0,40.0989,40.1371,40.0837,40.1142,180216.0
2015-12-04 13:15:00,52.54,52.57,52.5,52.53,85870.0,40.1142,40.1371,40.0837,40.1066,85870.0
2015-12-04 13:20:00,52.53,52.53,52.49,52.51,116539.0,40.1066,40.1066,40.076,40.0913,116539.0
2015-12-04 13:25:00,52.51,52.52,52.34,52.37,208292.0,40.0913,40.0989,39.9615,39.9844,208292.0
2015-12-04 13:30:00,52.37,52.39,52.32,52.36,119501.0,39.9844,39.9997,39.9462,39.9768,119501.0
2015-12-04 13:35:00,52.35,52.38,52.27,52.3,121466.0,39.9692,39.9921,39.9081,39.931,121466.0
2015-12-04 13:40:00,52.3,52.35,52.29,52.35,80519.0,39.931,39.9692,39.9233,39.9692,80519.0
2015-12-04 13:45:00,52.35,52.36,52.27,52.3,91967.0,39.9692,39.9768,39.9081,39.931,91967.0
2015-12-04 13:50:00,52.3,52.34,52.27,52.34,88907.0,39.931,39.9615,39.9081,39.9615,88907.0
2015-12-04 13:55:00,52.34,52.35,52.28,52.29,67555.0,39.9615,39.9692,39.9157,39.9233,67555.0
2015-12-04 14:00:00,52.3,52.32,52.28,52.31,94823.0,39.931,39.9462,39.9157,39.9386,94823.0
2015-12-04 14:05:00,52.31,52.31,52.28,52.29,78246.0,39.9386,39.9386,39.9157,39.9233,78246.0
2015-12-04 14:10:00,52.29,52.29,52.19,52.25,67586.0,39.9233,39.9233,39.847,39.8928,67586.0
2015-12-04 14:15:00,52.25,52.25,52.06,52.07,101447.0,39.8928,39.8928,39.7477,39.7554,101447.0
2015-12-04 14:20:00,52.07,52.13,52.03,52.04,132604.0,39.7554,39.8012,39.7248,39.7325,132604.0
2015-12-04 14:25:00,52.03,52.23,52.01,52.22,137233.0,39.7248,39.8775,39.7096,39.8699,137233.0
2015-12-04 14:30:00,52.23,52.28,52.21,52.24,176722.0,39.8775,39.9157,39.8623,39.8852,176722.0
2015-12-04 14:35:00,52.24,52.31,52.23,52.24,139555.0,39.8852,39.9386,39.8775,39.8852,139555.0
2015-12-04 14:40:00,52.25,52.29,52.24,52.29,84717.0,39.8928,39.9233,39.8852,39.9233,84717.0
2015-12-04 14:45:00,52.28,52.4,52.28,52.38,153545.0,39.9157,40.0073,39.9157,39.9921,153545.0
2015-12-04 14:50:00,52.39,52.41,52.35,52.39,95456.0,39.9997,40.015,39.9692,39.9997,95456.0
2015-12-04 14:55:00,52.38,52.4,52.35,52.39,73503.0,39.9921,40.0073,39.9692,39.9997,73503.0
2015-12-04 15:00:00,52.38,52.42,52.31,52.35,111666.0,39.9921,40.0226,39.9386,39.9692,111666.0
2015-12-04 15:05:00,52.36,52.42,52.33,52.42,82635.0,39.9768,40.0226,39.9539,40.0226,82635.0
2015-12-04 15:10:00,52.41,52.45,52.38,52.42,130825.0,40.015,40.0455,39.9921,40.0226,130825.0
2015-12-04 15:15:00,52.41,52.47,52.38,52.44,164933.0,40.015,40.0608,39.9921,40.0379,164933.0
2015-12-04 15:20:00,52.44,52.45,52.3,52.32,125468.0,40.0379,40.0455,39.931,39.9462,125468.0
2015-12-04 15:25:00,52.31,52.35,52.27,52.33,135837.0,39.9386,39.9692,39.9081,39.9539,135837.0
2015-12-04 15:30:00,52.33,52.36,52.29,52.33,146996.0,39.9539,39.9768,39.9233,39.9539,146996.0
2015-12-04 15:35:00,52.31,52.34,52.25,52.3,133249.0,39.9386,39.9615,39.8928,39.931,133249.0
2015-12-04 15:40:00,52.3,52.41,52.3,52.38,168204.0,39.931,40.015,39.931,39.9921,168204.0
2015-12-04 15:45:00,52.38,52.42,52.31,52.34,165767.0,39.9921,40.0226,39.9386,39.9615,165767.0
2015-12-04 15:50:00,52.34,52.38,52.33,52.34,211261.0,39.9615,39.9921,39.9539,39.9615,211261.0
2015-12-04 15:55:00,52.35,52.37,52.3,52.32,391987.0,39.9692,39.9844,39.931,39.9462,391987.0
2015-12-07 09:30:00,52.31,52.39,52.12,52.39,396527.0,39.9386,39.9997,39.7935,39.9997,396527.0
2015-12-07 09:35:00,52.37,52.39,52.19,52.29,89004.0,39.9844,39.9997,39.847,39.9233,89004.0
2015-12-07 09:40:00,52.26,52.33,52.19,52.27,94888.0,39.9004,39.9539,39.847,39.9081,94888.0
2015-12-07 09:45:00,52.27,52.3,52.17,52.2,88778.0,39.9081,39.931,39.8317,39.8546,88778.0
2015-12-07 09:50:00,52.19,52.24,52.13,52.2,152883.0,39.847,39.8852,39.8012,39.8546,152883.0
2015-12-07 09:55:00,52.2,52.36,52.2,52.28,102440.0,39.8546,39.9768,39.8546,39.9157,102440.0
2015-12-07 10:00:00,52.29,52.29,52.12,52.16,121699.0,39.9233,39.9233,39.7935,39.8241,121699.0
2015-12-07 10:05:00,52.17,52.24,52.16,52.2,111743.0,39.8317,39.8852,39.8241,39.8546,111743.0
2015-12-07 10:10:00,52.19,52.27,52.18,52.24,100678.0,39.847,39.9081,39.8394,39.8852,100678.0
2015-12-07 10:15:00,52.23,52.32,52.21,52.22,157012.0,39.8775,39.9462,39.8623,39.8699,157012.0
2015-12-07 10:20:00,52.23,52.24,52.15,52.21,301918.0,39.8775,39.8852,39.8165,39.8623,301918.0
2015-12-07 10:25:00,52.21,52.22,52.1,52.17,73461.0,39.8623,39.8699,39.7783,39.8317,73461.0
2015-12-07 10:30:00,52.17,52.18,52.08,52.12,132575.0,39.8317,39.8394,39.763,39.7935,132575.0
2015-12-07 10:35:00,52.13,52.13,51.99,52.02,110666.0,39.8012,39.8012,39.6943,39.7172,110666.0
2015-12-07 10:40:00,52.01,52.05,51.98,51.98,85820.0,39.7096,39.7401,39.6867,39.6867,85820.0
2015-12-07 10:45:00,51.99,52.01,51.89,51.93,89998.0,39.6943,39.7096,39.6179,39.6485,89998.0
2015-12-07 10:50:00,51.93,52.0,51.92,51.97,88440.0,39.6485,39.7019,39.6408,39.679,88440.0
2015-12-07 10:55:00,51.97,52.04,51.96,52.02,77326.0,39.679,39.7325,39.6714,39.7172,77326.0
2015-12-07 11:00:00,52.01,52.05,51.97,52.01,94098.0,39.7096,39.7401,39.679,39.7096,94098.0
2015-12-07 11:05:00,52.0,52.1,51.97,52.1,59105.0,39.7019,39.7783,39.679,39.7783,59105.0
2015-12-07 11:10:00,52.1,52.13,52.04,52.1,70664.0,39.7783,39.8012,39.7325,39.7783,70664.0
2015-12-07 11:15:00,52.1,52.12,52.06,52.1,144480.0,39.7783,39.7935,39.7477,39.7783,144480.0
2015-12-07 11:20:00,52.11,52.11,52.03,52.04,83635.0,39.7859,39.7859,39.7248,39.7325,83635.0
2015-12-07 11:25:00,52.04,52.05,51.98,52.04,200814.0,39.7325,39.7401,39.6867,39.7325,200814.0
2015-12-07 11:30:00,52.03,52.17,52.02,52.11,120296.0,39.7248,39.8317,39.7172,39.7859,120296.0
2015-12-07 11:35:00,52.12,52.27,52.11,52.27,164709.0,39.7935,39.9081,39.7859,39.9081,164709.0
2015-12-07 11:40:00,52.27,52.3,52.23,52.25,60925.0,39.9081,39.931,39.8775,39.8928,60925.0
2015-12-07 11:45:00,52.25,52.27,52.16,52.21,102258.0,39.8928,39.9081,39.8241,39.8623,102258.0
2015-12-07 11:50:00,52.21,52.35,52.21,52.33,73051.0,39.8623,39.9692,39.8623,39.9539,73051.0
2015-12-07 11:55:00,52.33,52.46,52.32,52.44,94330.0,39.9539,40.0531,39.9462,40.0379,94330.0
2015-12-07 12:00:00,52.43,52.54,52.39,52.49,113772.0,40.0302,40.1142,39.9997,40.076,113772.0
2015-12-07 12:05:00,52.5,52.53,52.38,52.4,51748.0,40.0837,40.1066,39.9921,40.0073,51748.0
2015-12-07 12:10:00,52.4,52.44,52.36,52.43,64065.0,40.0073,40.0379,39.9768,40.0302,64065.0
2015-12-07 12:15:00,52.43,52.48,52.4,52.41,45295.0,40.0302,40.0684,40.0073,40.015,45295.0
2015-12-07 12:20:00,52.41,52.42,52.32,52.34,46646.0,40.015,40.0226,39.9462,39.9615,46646.0
2015-12-07 12:25:00,52.33,52.35,52.26,52.29,52625.0,39.9539,39.9692,39.9004,39.9233,52625.0
2015-12-07 12:30:00,52.29,52.29,52.2,52.24,33310.0,39.9233,39.9233,39.8546,39.8852,33310.0
2015-12-07 12:35:00,52.23,52.24,52.2,52.23,56743.0,39.8775,39.8852,39.8546,39.8775,56743.0
2015-12-07 12:40:00,52.23,52.3,52.19,52.29,163204.0,39.8775,39.931,39.847,39.9233,163204.0
2015-12-07 12:45:00,52.29,52.33,52.25,52.3,68631.0,39.9233,39.9539,39.8928,39.931,68631.0
2015-12-07 12:50:00,52.29,52.32,52.25,52.31,83162.0,39.9233,39.9462,39.8928,39.9386,83162.0
2015-12-07 12:55:00,52.31,52.35,52.28,52.32,195682.0,39.9386,39.9692,39.9157,39.9462,195682.0
2015-12-07 13:00:00,52.32,52.36,52.3,52.3,72335.0,39.9462,39.9768,39.931,39.931,72335.0
2015-12-07 13:05:00,52.3,52.41,52.29,52.38,151893.0,39.931,40.015,39.9233,39.9921,151893.0
2015-12-07 13:10:00,52.38,52.43,52.33,52.39,172589.0,39.9921,40.0302,39.9539,39.9997,172589.0
2015-12-07 13:15:00,52.41,52.42,52.3,52.37,190422.0,40.015,40.0226,39.931,39.9844,190422.0
2015-12-07 13:20:00,52.36,52.37,52.29,52.36,149532.0,39.9768,39.9844,39.9233,39.9768,149532.0
2015-12-07 13:25:00,52.37,52.38,52.33,52.35,288736.0,39.9844,39.9921,39.9539,39.9692,288736.0
2015-12-07 13:30:00,52.35,52.37,52.26,52.3,138528.0,39.9692,39.9844,39.9004,39.931,138528.0
2015-12-07 13:35:00,52.31,52.34,52.29,52.3,68368.0,39.9386,39.9615,39.9233,39.931,68368.0
2015-12-07 13:40:00,52.3,52.3,52.22,52.26,68624.0,39.931,39.931,39.8699,39.9004,68624.0
2015-12-07 13:45:00,52.26,52.29,52.24,52.26,97729.0,39.9004,39.9233,39.8852,39.9004,97729.0
2015-12-07 13:50:00,52.26,52.31,52.25,52.29,48488.0,39.9004,39.9386,39.8928,39.9233,48488.0
2015-12-07 13:55:00,52.28,52.33,52.25,52.33,47097.0,39.9157,39.9539,39.8928,39.9539,47097.0
2015-12-07 14:00:00,52.32,52.32,52.25,52.3,90590.0,39.9462,39.9462,39.8928,39.931,90590.0
2015-12-07 14:05:00,52.29,52.32,52.29,52.31,80014.0,39.9233,39.9462,39.9233,39.9386,80014.0
2015-12-07 14:10:00,52.3,52.35,52.29,52.34,69242.0,39.931,39.9692,39.9233,39.9615,69242.0
2015-12-07 14:15:00,52.34,52.38,52.32,52.35,97294.0,39.9615,39.9921,39.9462,39.9692,97294.0
2015-12-07 14:20:00,52.35,52.38,52.32,52.34,65393.0,39.9692,39.9921,39.9462,39.9615,65393.0
2015-12-07 14:25:00,52.33,52.38,52.32,52.36,94676.0,39.9539,39.9921,39.9462,39.9768,94676.0
2015-12-07 14:30:00,52.35,52.41,52.32,52.33,142426.0,39.9692,40.015,39.9462,39.9539,142426.0
2015-12-07 14:35:00,52.34,52.35,52.32,52.34,64735.0,39.9615,39.9692,39.9462,39.9615,64735.0
2015-12-07 14:40:00,52.33,52.35,52.32,52.33,122535.0,39.9539,39.9692,39.9462,39.9539,122535.0
2015-12-07 14:45:00,52.34,52.36,52.32,52.35,49845.0,39.9615,39.9768,39.9462,39.9692,49845.0
2015-12-07 14:50:00,52.35,52.38,52.32,52.35,91352.0,39.9692,39.9921,39.9462,39.9692,91352.0
2015-12-07 14:55:00,52.35,52.41,52.32,52.37,190701.0,39.9692,40.015,39.9462,39.9844,190701.0
2015-12-07 15:00:00,52.36,52.37,52.32,52.34,96167.0,39.9768,39.9844,39.9462,39.9615,96167.0
2015-12-07 15:05:00,52.33,52.4,52.32,52.37,133440.0,39.9539,40.0073,39.9462,39.9844,133440.0
2015-12-07 15:10:00,52.38,52.39,52.34,52.36,92938.0,39.9921,39.9997,39.9615,39.9768,92938.0
2015-12-07 15:15:00,52.35,52.44,52.34,52.38,66667.0,39.9692,40.0379,39.9615,39.9921,66667.0
2015-12-07 15:20:00,52.37,52.39,52.31,52.34,92355.0,39.9844,39.9997,39.9386,39.9615,92355.0
2015-12-07 15:25:00,52.35,52.39,52.33,52.38,115918.0,39.9692,39.9997,39.9539,39.9921,115918.0
2015-12-07 15:30:00,52.39,52.45,52.38,52.4,119696.0,39.9997,40.0455,39.9921,40.0073,119696.0
2015-12-07 15:35:00,52.4,52.4,52.31,52.34,123270.0,40.0073,40.0073,39.9386,39.9615,123270.0
2015-12-07 15:40:00,52.35,52.39,52.33,52.39,132784.0,39.9692,39.9997,39.9539,39.9997,132784.0
2015-12-07 15:45:00,52.38,52.45,52.37,52.44,121044.0,39.9921,40.0455,39.9844,40.0379,121044.0
2015-12-07 15:50:00,52.44,52.45,52.39,52.45,131657.0,40.0379,40.0455,39.9997,40.0455,131657.0
2015-12-07 15:55:00,52.45,52.45,52.39,52.44,308056.0,40.0455,40.0455,39.9997,40.0379,308056.0
2015-12-08 09:30:00,50.5,50.96,50.34,50.63,723262.0,38.5567,38.9079,38.4345,38.6559,723262.0
2015-12-08 09:35:00,50.63,50.69,50.11,50.14,473576.0,38.6559,38.7017,38.2589,38.2818,473576.0
2015-12-08 09:40:00,50.13,50.37,50.02,50.22,382140.0,38.2742,38.4574,38.1902,38.3429,382140.0
2015-12-08 09:45:00,50.22,50.38,50.08,50.16,594027.0,38.3429,38.4651,38.236,38.2971,594027.0
2015-12-08 09:50:00,50.16,50.26,50.04,50.23,298739.0,38.2971,38.3734,38.2055,38.3505,298739.0
2015-12-08 09:55:00,50.22,50.49,50.18,50.26,431921.0,38.3429,38.549,38.3124,38.3734,431921.0
2015-12-08 10:00:00,50.26,50.49,50.22,50.41,319667.0,38.3734,38.549,38.3429,38.488,319667.0
2015-12-08 10:05:00,50.41,50.55,50.35,50.39,269764.0,38.488,38.5949,38.4422,38.4727,269764.0
2015-12-08 10:10:00,50.4,50.43,50.26,50.3,191283.0,38.4803,38.5032,38.3734,38.404,191283.0
2015-12-08 10:15:00,50.29,50.31,50.2,50.2,440382.0,38.3963,38.4116,38.3276,38.3276,440382.0
2015-12-08 10:20:00,50.19,50.2,50.04,50.16,241133.0,38.32,38.3276,38.2055,38.2971,241133.0
2015-12-08 10:25:00,50.18,50.32,50.17,50.22,248068.0,38.3124,38.4193,38.3047,38.3429,248068.0
2015-12-08 10:30:00,50.22,50.41,50.16,50.38,203469.0,38.3429,38.488,38.2971,38.4651,203469.0
2015-12-08 10:35:00,50.38,50.43,50.31,50.33,126566.0,38.4651,38.5032,38.4116,38.4269,126566.0
2015-12-08 10:40:00,50.34,50.5,50.33,50.45,185117.0,38.4345,38.5567,38.4269,38.5185,185117.0
2015-12-08 10:45:00,50.45,50.55,50.43,50.5,182747.0,38.5185,38.5949,38.5032,38.5567,182747.0
2015-12-08 10:50:00,50.5,50.51,50.42,50.45,136171.0,38.5567,38.5643,38.4956,38.5185,136171.0
2015-12-08 10:55:00,50.47,50.5,50.43,50.48,120256.0,38.5338,38.5567,38.5032,38.5414,120256.0
2015-12-08 11:00:00,50.48,50.71,50.46,50.6,287733.0,38.5414,38.717,38.5261,38.633,287733.0
2015-12-08 11:05:00,50.61,50.61,50.38,50.38,235651.0,38.6407,38.6407,38.4651,38.4651,235651.0
2015-12-08 11:10:00,50.38,50.41,50.3,50.41,140570.0,38.4651,38.488,38.404,38.488,140570.0
2015-12-08 11:15:00,50.41,50.41,50.2,50.37,435342.0,38.488,38.488,38.3276,38.4574,435342.0
2015-12-08 11:20:00,50.38,50.43,50.29,50.3,81562.0,38.4651,38.5032,38.3963,38.404,81562.0
2015-12-08 11:25:00,50.31,50.33,50.24,50.27,72828.0,38.4116,38.4269,38.3582,38.3811,72828.0
2015-12-08 11:30:00,50.27,50.3,50.2,50.23,104673.0,38.3811,38.404,38.3276,38.3505,104673.0
2015-12-08 11:35:00,50.23,50.25,50.11,50.13,106235.0,38.3505,38.3658,38.2589,38.2742,106235.0
2015-12-08 11:40:00,50.13,50.15,50.07,50.1,177373.0,38.2742,38.2895,38.2284,38.2513,177373.0
2015-12-08 11:45:00,50.1,50.16,50.06,50.12,116292.0,38.2513,38.2971,38.2207,38.2666,116292.0
2015-12-08 11:50:00,50.12,50.29,50.09,50.28,106331.0,38.2666,38.3963,38.2436,38.3887,106331.0
2015-12-08 11:55:00,50.28,50.29,50.15,50.2,91709.0,38.3887,38.3963,38.2895,38.3276,91709.0
2015-12-08 12:00:00,50.19,50.21,50.08,50.09,79020.0,38.32,38.3353,38.236,38.2436,79020.0
2015-12-08 12:05:00,50.09,50.14,49.97,50.14,407007.0,38.2436,38.2818,38.152,38.2818,407007.0
2015-12-08 12:10:00,50.14,50.14,50.02,50.04,177913.0,38.2818,38.2818,38.1902,38.2055,177913.0
2015-12-08 12:15:00,50.04,50.05,49.88,49.93,182989.0,38.2055,38.2131,38.0833,38.1215,182989.0
2015-12-08 12:20:00,49.93,50.05,49.92,49.96,103445.0,38.1215,38.2131,38.1139,38.1444,103445.0
2015-12-08 12:25:00,49.96,50.07,49.96,50.06,79019.0,38.1444,38.2284,38.1444,38.2207,79019.0
2015-12-08 12:30:00,50.06,50.11,50.02,50.1,90557.0,38.2207,38.2589,38.1902,38.2513,90557.0
2015-12-08 12:35:00,50.09,50.17,50.08,50.15,53053.0,38.2436,38.3047,38.236,38.2895,53053.0
2015-12-08 12:40:00,50.15,50.24,50.15,50.22,137270.0,38.2895,38.3582,38.2895,38.3429,137270.0
2015-12-08 12:45:00,50.21,50.25,50.18,50.19,100536.0,38.3353,38.3658,38.3124,38.32,100536.0
2015-12-08 12:50:00,50.2,50.24,50.16,50.22,66240.0,38.3276,38.3582,38.2971,38.3429,66240.0
2015-12-08 12:55:00,50.22,50.22,50.12,50.13,94818.0,38.3429,38.3429,38.2666,38.2742,94818.0
2015-12-08 13:00:00,50.13,50.16,50.08,50.15,95632.0,38.2742,38.2971,38.236,38.2895,95632.0
2015-12-08 13:05:00,50.15,50.17,50.07,50.08,94627.0,38.2895,38.3047,38.2284,38.236,94627.0
2015-12-08 13:10:00,50.07,50.11,50.01,50.05,80575.0,38.2284,38.2589,38.1826,38.2131,80575.0
2015-12-08 13:15:00,50.04,50.05,49.94,49.94,162020.0,38.2055,38.2131,38.1291,38.1291,162020.0
2015-12-08 13:20:00,49.94,49.96,49.89,49.9,83485.0,38.1291,38.1444,38.0909,38.0986,83485.0
2015-12-08 13:25:00,49.9,49.97,49.9,49.96,113459.0,38.0986,38.152,38.0986,38.1444,113459.0
2015-12-08 13:30:00,49.97,50.12,49.97,50.1,89936.0,38.152,38.2666,38.152,38.2513,89936.0
2015-12-08 13:35:00,50.11,50.13,50.05,50.08,76685.0,38.2589,38.2742,38.2131,38.236,76685.0
2015-12-08 13:40:00,50.09,50.16,50.06,50.08,63023.0,38.2436,38.2971,38.2207,38.236,63023.0
2015-12-08 13:45:00,50.07,50.08,49.93,49.95,76337.0,38.2284,38.236,38.1215,38.1368,76337.0
2015-12-08 13:50:00,49.94,49.96,49.83,49.86,167310.0,38.1291,38.1444,38.0451,38.068,167310.0
2015-12-08 13:55:00,49.86,49.9,49.81,49.87,148040.0,38.068,38.0986,38.0299,38.0757,148040.0
2015-12-08 14:00:00,49.87,49.92,49.86,49.89,115998.0,38.0757,38.1139,38.068,38.0909,115998.0
2015-12-08 14:05:00,49.9,49.91,49.86,49.88,159366.0,38.0986,38.1062,38.068,38.0833,159366.0
2015-12-08 14:10:00,49.89,49.89,49.79,49.8,217017.0,38.0909,38.0909,38.0146,38.0222,217017.0
2015-12-08 14:15:00,49.8,49.88,49.76,49.77,454371.0,38.0222,38.0833,37.9917,37.9993,454371.0
2015-12-08 14:20:00,49.77,49.78,49.58,49.6,200539.0,37.9993,38.007,37.8543,37.8695,200539.0
2015-12-08 14:25:00,49.6,49.6,49.5,49.56,147251.0,37.8695,37.8695,37.7932,37.839,147251.0
2015-12-08 14:30:00,49.57,49.66,49.51,49.52,127795.0,37.8466,37.9153,37.8008,37.8085,127795.0
2015-12-08 14:35:00,49.51,49.53,49.47,49.52,123009.0,37.8008,37.8161,37.7703,37.8085,123009.0
2015-12-08 14:40:00,49.52,49.52,49.3,49.41,184352.0,37.8085,37.8085,37.6405,37.7245,184352.0
2015-12-08 14:45:00,49.41,49.59,49.41,49.55,159639.0,37.7245,37.8619,37.7245,37.8314,159639.0
2015-12-08 14:50:00,49.56,49.75,49.55,49.74,192277.0,37.839,37.9841,37.8314,37.9764,192277.0
2015-12-08 14:55:00,49.74,49.82,49.64,49.65,196887.0,37.9764,38.0375,37.9001,37.9077,196887.0
2015-12-08 15:00:00,49.66,49.75,49.59,49.69,181819.0,37.9153,37.9841,37.8619,37.9382,181819.0
2015-12-08 15:05:00,49.69,49.73,49.66,49.68,147971.0,37.9382,37.9688,37.9153,37.9306,147971.0
2015-12-08 15:10:00,49.67,49.74,49.61,49.63,218964.0,37.923,37.9764,37.8772,37.8924,218964.0
2015-12-08 15:15:00,49.63,49.65,49.59,49.62,154603.0,37.8924,37.9077,37.8619,37.8848,154603.0
2015-12-08 15:20:00,49.62,49.67,49.58,49.62,179159.0,37.8848,37.923,37.8543,37.8848,179159.0
2015-12-08 15:25:00,49.62,49.63,49.48,49.5,190777.0,37.8848,37.8924,37.7779,37.7932,190777.0
2015-12-08 15:30:00,49.5,49.6,49.45,49.58,256148.0,37.7932,37.8695,37.755,37.8543,256148.0
2015-12-08 15:35:00,49.57,49.58,49.47,49.5,189235.0,37.8466,37.8543,37.7703,37.7932,189235.0
2015-12-08 15:40:00,49.49,49.5,49.35,49.4,369547.0,37.7855,37.7932,37.6787,37.7168,369547.0
2015-12-08 15:45:00,49.41,49.53,49.4,49.53,254661.0,37.7245,37.8161,37.7168,37.8161,254661.0
2015-12-08 15:50:00,49.53,49.58,49.48,49.55,623017.0,37.8161,37.8543,37.7779,37.8314,623017.0
2015-12-08 15:55:00,49.55,49.56,49.42,49.46,722917.0,37.8314,37.839,37.7321,37.7626,722917.0
2015-12-09 09:30:00,49.64,49.69,49.33,49.61,433071.0,37.9001,37.9382,37.6634,37.8772,433071.0
2015-12-09 09:35:00,49.6,49.92,49.57,49.84,160784.0,37.8695,38.1139,37.8466,38.0528,160784.0
2015-12-09 09:40:00,49.85,49.91,49.81,49.83,290139.0,38.0604,38.1062,38.0299,38.0451,290139.0
2015-12-09 09:45:00,49.83,49.88,49.64,49.86,145777.0,38.0451,38.0833,37.9001,38.068,145777.0
2015-12-09 09:50:00,49.86,49.88,49.72,49.74,156190.0,38.068,38.0833,37.9612,37.9764,156190.0
2015-12-09 09:55:00,49.73,49.8,49.65,49.76,140720.0,37.9688,38.0222,37.9077,37.9917,140720.0
2015-12-09 10:00:00,49.75,49.77,49.61,49.69,161177.0,37.9841,37.9993,37.8772,37.9382,161177.0
2015-12-09 10:05:00,49.68,49.81,49.67,49.81,94139.0,37.9306,38.0299,37.923,38.0299,94139.0
2015-12-09 10:10:00,49.81,49.89,49.77,49.78,125962.0,38.0299,38.0909,37.9993,38.007,125962.0
2015-12-09 10:15:00,49.78,49.85,49.78,49.8,106573.0,38.007,38.0604,38.007,38.0222,106573.0
2015-12-09 10:20:00,49.81,49.88,49.79,49.8,90356.0,38.0299,38.0833,38.0146,38.0222,90356.0
2015-12-09 10:25:00,49.8,49.81,49.75,49.76,84155.0,38.0222,38.0299,37.9841,37.9917,84155.0
2015-12-09 10:30:00,49.76,49.95,49.76,49.93,139109.0,37.9917,38.1368,37.9917,38.1215,139109.0
2015-12-09 10:35:00,49.93,49.96,49.8,49.8,74311.0,38.1215,38.1444,38.0222,38.0222,74311.0
2015-12-09 10:40:00,49.8,49.89,49.8,49.88,112075.0,38.0222,38.0909,38.0222,38.0833,112075.0
2015-12-09 10:45:00,49.87,49.93,49.86,49.9,65267.0,38.0757,38.1215,38.068,38.0986,65267.0
2015-12-09 10:50:00,49.9,49.93,49.78,49.79,66857.0,38.0986,38.1215,38.007,38.0146,66857.0
2015-12-09 10:55:00,49.79,49.87,49.77,49.83,97274.0,38.0146,38.0757,37.9993,38.0451,97274.0
2015-12-09 11:00:00,49.84,49.85,49.79,49.81,77516.0,38.0528,38.0604,38.0146,38.0299,77516.0
2015-12-09 11:05:00,49.81,49.9,49.8,49.85,81070.0,38.0299,38.0986,38.0222,38.0604,81070.0
2015-12-09 11:10:00,49.85,49.95,49.84,49.92,103651.0,38.0604,38.1368,38.0528,38.1139,103651.0
2015-12-09 11:15:00,49.92,49.95,49.81,49.88,157249.0,38.1139,38.1368,38.0299,38.0833,157249.0
2015-12-09 11:20:00,49.88,49.98,49.87,49.94,179619.0,38.0833,38.1597,38.0757,38.1291,179619.0
2015-12-09 11:25:00,49.94,49.94,49.79,49.79,82561.0,38.1291,38.1291,38.0146,38.0146,82561.0
2015-12-09 11:30:00,49.79,49.79,49.69,49.71,141447.0,38.0146,38.0146,37.9382,37.9535,141447.0
2015-12-09 11:35:00,49.71,49.75,49.69,49.74,57623.0,37.9535,37.9841,37.9382,37.9764,57623.0
2015-12-09 11:40:00,49.75,49.75,49.51,49.51,126465.0,37.9841,37.9841,37.8008,37.8008,126465.0
2015-12-09 11:45:00,49.51,49.52,49.35,49.39,135308.0,37.8008,37.8085,37.6787,37.7092,135308.0
2015-12-09 11:50:00,49.38,49.52,49.35,49.52,71070.0,37.7016,37.8085,37.6787,37.8085,71070.0
2015-12-09 11:55:00,49.53,49.56,49.41,49.43,93942.0,37.8161,37.839,37.7245,37.7397,93942.0
2015-12-09 12:00:00,49.43,49.5,49.42,49.42,80986.0,37.7397,37.7932,37.7321,37.7321,80986.0
2015-12-09 12:05:00,49.42,49.43,49.31,49.34,106911.0,37.7321,37.7397,37.6481,37.671,106911.0
2015-12-09 12:10:00,49.34,49.35,49.2,49.22,192292.0,37.671,37.6787,37.5641,37.5794,192292.0
2015-12-09 12:15:00,49.21,49.32,49.14,49.15,138550.0,37.5718,37.6558,37.5183,37.526,138550.0
2015-12-09 12:20:00,49.16,49.16,49.01,49.07,149345.0,37.5336,37.5336,37.4191,37.4649,149345.0
2015-12-09 12:25:00,49.07,49.07,48.95,48.99,213206.0,37.4649,37.4649,37.3733,37.4038,213206.0
2015-12-09 12:30:00,48.98,49.0,48.87,48.97,167032.0,37.3962,37.4114,37.3122,37.3885,167032.0
2015-12-09 12:35:00,48.97,48.97,48.73,48.73,162703.0,37.3885,37.3885,37.2053,37.2053,162703.0
2015-12-09 12:40:00,48.73,48.77,48.69,48.75,280866.0,37.2053,37.2358,37.1747,37.2206,280866.0
2015-12-09 12:45:00,48.76,48.77,48.74,48.75,148160.0,37.2282,37.2358,37.2129,37.2206,148160.0
2015-12-09 12:50:00,48.75,48.78,48.71,48.76,185530.0,37.2206,37.2435,37.19,37.2282,185530.0
2015-12-09 12:55:00,48.77,48.79,48.61,48.66,283236.0,37.2358,37.2511,37.1137,37.1518,283236.0
2015-12-09 13:00:00,48.66,48.78,48.63,48.72,194832.0,37.1518,37.2435,37.1289,37.1977,194832.0
2015-12-09 13:05:00,48.72,48.72,48.55,48.69,196447.0,37.1977,37.1977,37.0679,37.1747,196447.0
2015-12-09 13:10:00,48.68,48.7,48.63,48.68,142189.0,37.1671,37.1824,37.1289,37.1671,142189.0
2015-12-09 13:15:00,48.67,48.7,48.58,48.62,110923.0,37.1595,37.1824,37.0908,37.1213,110923.0
2015-12-09 13:20:00,48.61,48.61,48.49,48.6,147965.0,37.1137,37.1137,37.022,37.106,147965.0
2015-12-09 13:25:00,48.6,48.63,48.51,48.54,85158.0,37.106,37.1289,37.0373,37.0602,85158.0
2015-12-09 13:30:00,48.54,48.55,48.47,48.51,152806.0,37.0602,37.0679,37.0068,37.0373,152806.0
2015-12-09 13:35:00,48.52,48.53,48.44,48.46,140451.0,37.045,37.0526,36.9839,36.9991,140451.0
2015-12-09 13:40:00,48.45,48.5,48.42,48.47,241540.0,36.9915,37.0297,36.9686,37.0068,241540.0
2015-12-09 13:45:00,48.47,48.68,48.46,48.67,189845.0,37.0068,37.1671,36.9991,37.1595,189845.0
2015-12-09 13:50:00,48.67,48.75,48.66,48.74,145392.0,37.1595,37.2206,37.1518,37.2129,145392.0
2015-12-09 13:55:00,48.74,48.79,48.72,48.72,134302.0,37.2129,37.2511,37.1977,37.1977,134302.0
2015-12-09 14:00:00,48.73,48.75,48.67,48.68,91466.0,37.2053,37.2206,37.1595,37.1671,91466.0
2015-12-09 14:05:00,48.67,48.7,48.55,48.58,126944.0,37.1595,37.1824,37.0679,37.0908,126944.0
2015-12-09 14:10:00,48.59,48.68,48.58,48.65,99941.0,37.0984,37.1671,37.0908,37.1442,99941.0
2015-12-09 14:15:00,48.66,48.67,48.54,48.54,89742.0,37.1518,37.1595,37.0602,37.0602,89742.0
2015-12-09 14:20:00,48.54,48.54,48.46,48.46,144032.0,37.0602,37.0602,36.9991,36.9991,144032.0
2015-12-09 14:25:00,48.47,48.54,48.45,48.53,149412.0,37.0068,37.0602,36.9915,37.0526,149412.0
2015-12-09 14:30:00,48.52,48.54,48.48,48.52,128560.0,37.045,37.0602,37.0144,37.045,128560.0
2015-12-09 14:35:00,48.52,48.59,48.48,48.57,177803.0,37.045,37.0984,37.0144,37.0831,177803.0
2015-12-09 14:40:00,48.57,48.58,48.5,48.51,123468.0,37.0831,37.0908,37.0297,37.0373,123468.0
2015-12-09 14:45:00,48.52,48.53,48.44,48.52,188823.0,37.045,37.0526,36.9839,37.045,188823.0
2015-12-09 14:50:00,48.52,48.55,48.49,48.55,120791.0,37.045,37.0679,37.022,37.0679,120791.0
2015-12-09 14:55:00,48.55,48.55,48.47,48.5,168297.0,37.0679,37.0679,37.0068,37.0297,168297.0
2015-12-09 15:00:00,48.5,48.56,48.48,48.55,211167.0,37.0297,37.0755,37.0144,37.0679,211167.0
2015-12-09 15:05:00,48.56,48.62,48.52,48.59,200688.0,37.0755,37.1213,37.045,37.0984,200688.0
2015-12-09 15:10:00,48.59,48.6,48.49,48.51,208386.0,37.0984,37.106,37.022,37.0373,208386.0
2015-12-09 15:15:00,48.52,48.54,48.5,48.51,143334.0,37.045,37.0602,37.0297,37.0373,143334.0
2015-12-09 15:20:00,48.51,48.63,48.51,48.6,215416.0,37.0373,37.1289,37.0373,37.106,215416.0
2015-12-09 15:25:00,48.6,48.65,48.55,48.56,151198.0,37.106,37.1442,37.0679,37.0755,151198.0
2015-12-09 15:30:00,48.56,48.67,48.56,48.59,209927.0,37.0755,37.1595,37.0755,37.0984,209927.0
2015-12-09 15:35:00,48.59,48.67,48.58,48.62,228440.0,37.0984,37.1595,37.0908,37.1213,228440.0
2015-12-09 15:40:00,48.61,48.64,48.56,48.56,221851.0,37.1137,37.1366,37.0755,37.0755,221851.0
2015-12-09 15:45:00,48.55,48.57,48.46,48.46,327903.0,37.0679,37.0831,36.9991,36.9991,327903.0
2015-12-09 15:50:00,48.46,48.55,48.46,48.53,425162.0,36.9991,37.0679,36.9991,37.0526,425162.0
2015-12-09 15:55:00,48.52,48.6,48.48,48.59,743065.0,37.045,37.106,37.0144,37.0984,743065.0
2015-12-10 09:30:00,48.59,48.94,48.59,48.8,423268.0,37.0984,37.3656,37.0984,37.2587,423268.0
2015-12-10 09:35:00,48.78,49.15,48.77,49.08,144089.0,37.2435,37.526,37.2358,37.4725,144089.0
2015-12-10 09:40:00,49.09,49.31,49.09,49.31,138155.0,37.4801,37.6481,37.4801,37.6481,138155.0
2015-12-10 09:45:00,49.32,49.57,49.3,49.46,179486.0,37.6558,37.8466,37.6405,37.7626,179486.0
2015-12-10 09:50:00,49.45,49.52,49.28,49.3,114696.0,37.755,37.8085,37.6252,37.6405,114696.0
2015-12-10 09:55:00,49.28,49.33,49.14,49.26,139265.0,37.6252,37.6634,37.5183,37.6099,139265.0
2015-12-10 10:00:00,49.26,49.45,49.26,49.4,183456.0,37.6099,37.755,37.6099,37.7168,183456.0
2015-12-10 10:05:00,49.41,49.44,49.32,49.38,110778.0,37.7245,37.7474,37.6558,37.7016,110778.0
2015-12-10 10:10:00,49.37,49.37,49.19,49.19,149149.0,37.6939,37.6939,37.5565,37.5565,149149.0
2015-12-10 10:15:00,49.19,49.29,49.11,49.2,129941.0,37.5565,37.6328,37.4954,37.5641,129941.0
2015-12-10 10:20:00,49.21,49.25,49.19,49.21,83391.0,37.5718,37.6023,37.5565,37.5718,83391.0
2015-12-10 10:25:00,49.21,49.24,49.17,49.17,142125.0,37.5718,37.5947,37.5412,37.5412,142125.0
2015-12-10 10:30:00,49.17,49.24,49.11,49.11,100445.0,37.5412,37.5947,37.4954,37.4954,100445.0
2015-12-10 10:35:00,49.11,49.27,49.11,49.27,101815.0,37.4954,37.6176,37.4954,37.6176,101815.0
2015-12-10 10:40:00,49.27,49.31,49.15,49.21,201138.0,37.6176,37.6481,37.526,37.5718,201138.0
2015-12-10 10:45:00,49.22,49.23,49.11,49.13,231711.0,37.5794,37.587,37.4954,37.5107,231711.0
2015-12-10 10:50:00,49.12,49.22,49.11,49.2,97574.0,37.5031,37.5794,37.4954,37.5641,97574.0
2015-12-10 10:55:00,49.21,49.24,49.17,49.18,107111.0,37.5718,37.5947,37.5412,37.5489,107111.0
2015-12-10 11:00:00,49.17,49.19,49.12,49.15,135738.0,37.5412,37.5565,37.5031,37.526,135738.0
2015-12-10 11:05:00,49.15,49.16,49.01,49.03,244242.0,37.526,37.5336,37.4191,37.4343,244242.0
2015-12-10 11:10:00,49.03,49.12,48.96,49.05,177527.0,37.4343,37.5031,37.3809,37.4496,177527.0
2015-12-10 11:15:00,49.05,49.08,48.96,48.98,110157.0,37.4496,37.4725,37.3809,37.3962,110157.0
2015-12-10 11:20:00,48.98,49.07,48.98,48.98,113588.0,37.3962,37.4649,37.3962,37.3962,113588.0
2015-12-10 11:25:00,48.98,49.02,48.93,48.93,110576.0,37.3962,37.4267,37.358,37.358,110576.0
2015-12-10 11:30:00,48.93,48.97,48.87,48.91,92772.0,37.358,37.3885,37.3122,37.3427,92772.0
2015-12-10 11:35:00,48.91,48.98,48.91,48.96,83247.0,37.3427,37.3962,37.3427,37.3809,83247.0
2015-12-10 11:40:00,48.97,49.0,48.85,48.86,110672.0,37.3885,37.4114,37.2969,37.3045,110672.0
2015-12-10 11:45:00,48.86,48.98,48.83,48.97,68853.0,37.3045,37.3962,37.2816,37.3885,68853.0
2015-12-10 11:50:00,48.97,48.98,48.85,48.88,63873.0,37.3885,37.3962,37.2969,37.3198,63873.0
2015-12-10 11:55:00,48.89,48.94,48.85,48.92,101841.0,37.3274,37.3656,37.2969,37.3504,101841.0
2015-12-10 12:00:00,48.92,48.97,48.9,48.96,41439.0,37.3504,37.3885,37.3351,37.3809,41439.0
2015-12-10 12:05:00,48.97,49.01,48.93,48.93,66697.0,37.3885,37.4191,37.358,37.358,66697.0
2015-12-10 12:10:00,48.94,48.94,48.81,48.82,90089.0,37.3656,37.3656,37.2664,37.274,90089.0
2015-12-10 12:15:00,48.83,48.88,48.78,48.82,58658.0,37.2816,37.3198,37.2435,37.274,58658.0
2015-12-10 12:20:00,48.81,48.85,48.76,48.81,104138.0,37.2664,37.2969,37.2282,37.2664,104138.0
2015-12-10 12:25:00,48.81,48.86,48.8,48.85,43455.0,37.2664,37.3045,37.2587,37.2969,43455.0
2015-12-10 12:30:00,48.85,48.86,48.73,48.77,54889.0,37.2969,37.3045,37.2053,37.2358,54889.0
2015-12-10 12:35:00,48.77,48.83,48.69,48.72,99772.0,37.2358,37.2816,37.1747,37.1977,99772.0
2015-12-10 12:40:00,48.73,48.89,48.67,48.88,129438.0,37.2053,37.3274,37.1595,37.3198,129438.0
2015-12-10 12:45:00,48.89,48.92,48.84,48.91,76578.0,37.3274,37.3504,37.2893,37.3427,76578.0
2015-12-10 12:50:00,48.9,48.94,48.85,48.87,52702.0,37.3351,37.3656,37.2969,37.3122,52702.0
2015-12-10 12:55:00,48.88,48.95,48.87,48.94,68157.0,37.3198,37.3733,37.3122,37.3656,68157.0
2015-12-10 13:00:00,48.94,48.96,48.91,48.91,76206.0,37.3656,37.3809,37.3427,37.3427,76206.0
2015-12-10 13:05:00,48.91,48.91,48.86,48.9,69996.0,37.3427,37.3427,37.3045,37.3351,69996.0
2015-12-10 13:10:00,48.91,48.92,48.84,48.91,55698.0,37.3427,37.3504,37.2893,37.3427,55698.0
2015-12-10 13:15:00,48.9,48.92,48.85,48.89,55997.0,37.3351,37.3504,37.2969,37.3274,55997.0
2015-12-10 13:20:00,48.9,48.93,48.86,48.88,68418.0,37.3351,37.358,37.3045,37.3198,68418.0
2015-12-10 13:25:00,48.89,48.94,48.88,48.91,51866.0,37.3274,37.3656,37.3198,37.3427,51866.0
2015-12-10 13:30:00,48.92,49.03,48.91,48.97,76899.0,37.3504,37.4343,37.3427,37.3885,76899.0
2015-12-10 13:35:00,48.97,49.01,48.95,49.0,52977.0,37.3885,37.4191,37.3733,37.4114,52977.0
2015-12-10 13:40:00,48.99,49.01,48.89,48.96,87945.0,37.4038,37.4191,37.3274,37.3809,87945.0
2015-12-10 13:45:00,48.95,48.98,48.92,48.98,56053.0,37.3733,37.3962,37.3504,37.3962,56053.0
2015-12-10 13:50:00,48.98,48.99,48.89,48.94,84226.0,37.3962,37.4038,37.3274,37.3656,84226.0
2015-12-10 13:55:00,48.94,48.96,48.87,48.88,79531.0,37.3656,37.3809,37.3122,37.3198,79531.0
2015-12-10 14:00:00,48.88,48.89,48.83,48.86,95269.0,37.3198,37.3274,37.2816,37.3045,95269.0
2015-12-10 14:05:00,48.86,48.91,48.83,48.85,120646.0,37.3045,37.3427,37.2816,37.2969,120646.0
2015-12-10 14:10:00,48.85,48.86,48.8,48.82,100228.0,37.2969,37.3045,37.2587,37.274,100228.0
2015-12-10 14:15:00,48.81,48.86,48.79,48.86,105960.0,37.2664,37.3045,37.2511,37.3045,105960.0
2015-12-10 14:20:00,48.85,48.87,48.77,48.79,109913.0,37.2969,37.3122,37.2358,37.2511,109913.0
2015-12-10 14:25:00,48.79,48.89,48.78,48.89,171569.0,37.2511,37.3274,37.2435,37.3274,171569.0
2015-12-10 14:30:00,48.89,48.93,48.83,48.84,103860.0,37.3274,37.358,37.2816,37.2893,103860.0
2015-12-10 14:35:00,48.84,48.85,48.82,48.84,100273.0,37.2893,37.2969,37.274,37.2893,100273.0
2015-12-10 14:40:00,48.84,48.92,48.83,48.85,160289.0,37.2893,37.3504,37.2816,37.2969,160289.0
2015-12-10 14:45:00,48.85,48.86,48.8,48.81,77443.0,37.2969,37.3045,37.2587,37.2664,77443.0
2015-12-10 14:50:00,48.81,48.81,48.7,48.73,125502.0,37.2664,37.2664,37.1824,37.2053,125502.0
2015-12-10 14:55:00,48.73,48.75,48.7,48.72,117995.0,37.2053,37.2206,37.1824,37.1977,117995.0
2015-12-10 15:00:00,48.73,48.76,48.66,48.69,111113.0,37.2053,37.2282,37.1518,37.1747,111113.0
2015-12-10 15:05:00,48.7,48.74,48.69,48.69,90891.0,37.1824,37.2129,37.1747,37.1747,90891.0
2015-12-10 15:10:00,48.7,48.74,48.66,48.67,112917.0,37.1824,37.2129,37.1518,37.1595,112917.0
2015-12-10 15:15:00,48.67,48.72,48.61,48.63,154212.0,37.1595,37.1977,37.1137,37.1289,154212.0
2015-12-10 15:20:00,48.63,48.66,48.6,48.62,92704.0,37.1289,37.1518,37.106,37.1213,92704.0
2015-12-10 15:25:00,48.62,48.67,48.58,48.66,138150.0,37.1213,37.1595,37.0908,37.1518,138150.0
2015-12-10 15:30:00,48.67,48.67,48.57,48.6,165723.0,37.1595,37.1595,37.0831,37.106,165723.0
2015-12-10 15:35:00,48.59,48.61,48.56,48.56,135434.0,37.0984,37.1137,37.0755,37.0755,135434.0
2015-12-10 15:40:00,48.57,48.66,48.56,48.65,149424.0,37.0831,37.1518,37.0755,37.1442,149424.0
2015-12-10 15:45:00,48.64,48.66,48.54,48.59,187955.0,37.1366,37.1518,37.0602,37.0984,187955.0
2015-12-10 15:50:00,48.59,48.59,48.48,48.5,183376.0,37.0984,37.0984,37.0144,37.0297,183376.0
2015-12-10 15:55:00,48.5,48.62,48.47,48.58,385070.0,37.0297,37.1213,37.0068,37.0908,385070.0
2015-12-11 09:30:00,48.2,48.36,47.99,48.18,374784.0,36.8006,36.9228,36.6403,36.7854,374784.0
2015-12-11 09:35:00,48.18,48.21,47.94,47.98,220238.0,36.7854,36.8083,36.6021,36.6327,220238.0
2015-12-11 09:40:00,47.97,48.04,47.9,47.98,106112.0,36.625,36.6785,36.5716,36.6327,106112.0
2015-12-11 09:45:00,47.98,47.98,47.77,47.79,203797.0,36.6327,36.6327,36.4723,36.4876,203797.0
2015-12-11 09:50:00,47.78,47.85,47.72,47.83,157076.0,36.48,36.5334,36.4342,36.5181,157076.0
2015-12-11 09:55:00,47.83,47.91,47.77,47.84,102924.0,36.5181,36.5792,36.4723,36.5258,102924.0
2015-12-11 10:00:00,47.82,47.85,47.72,47.77,113110.0,36.5105,36.5334,36.4342,36.4723,113110.0
2015-12-11 10:05:00,47.77,47.87,47.65,47.66,135725.0,36.4723,36.5487,36.3807,36.3883,135725.0
2015-12-11 10:10:00,47.66,47.88,47.65,47.88,169217.0,36.3883,36.5563,36.3807,36.5563,169217.0
2015-12-11 10:15:00,47.88,47.89,47.7,47.71,122237.0,36.5563,36.5639,36.4189,36.4265,122237.0
2015-12-11 10:20:00,47.71,47.72,47.57,47.65,182961.0,36.4265,36.4342,36.3196,36.3807,182961.0
2015-12-11 10:25:00,47.64,47.95,47.64,47.92,165046.0,36.3731,36.6098,36.3731,36.5869,165046.0
2015-12-11 10:30:00,47.91,47.93,47.86,47.89,113189.0,36.5792,36.5945,36.541,36.5639,113189.0
2015-12-11 10:35:00,47.89,47.97,47.89,47.93,177148.0,36.5639,36.625,36.5639,36.5945,177148.0
2015-12-11 10:40:00,47.94,48.07,47.93,47.99,125932.0,36.6021,36.7014,36.5945,36.6403,125932.0
2015-12-11 10:45:00,48.0,48.04,47.96,48.01,93772.0,36.6479,36.6785,36.6174,36.6556,93772.0
2015-12-11 10:50:00,48.01,48.01,47.92,47.96,94968.0,36.6556,36.6556,36.5869,36.6174,94968.0
2015-12-11 10:55:00,47.96,47.97,47.75,47.79,124879.0,36.6174,36.625,36.4571,36.4876,124879.0
2015-12-11 11:00:00,47.79,47.86,47.71,47.71,99023.0,36.4876,36.541,36.4265,36.4265,99023.0
2015-12-11 11:05:00,47.72,47.88,47.7,47.77,71597.0,36.4342,36.5563,36.4189,36.4723,71597.0
2015-12-11 11:10:00,47.76,47.83,47.73,47.81,139216.0,36.4647,36.5181,36.4418,36.5029,139216.0
2015-12-11 11:15:00,47.82,47.98,47.79,47.98,117734.0,36.5105,36.6327,36.4876,36.6327,117734.0
2015-12-11 11:20:00,47.97,47.98,47.89,47.9,89172.0,36.625,36.6327,36.5639,36.5716,89172.0
2015-12-11 11:25:00,47.9,47.91,47.84,47.89,129128.0,36.5716,36.5792,36.5258,36.5639,129128.0
2015-12-11 11:30:00,47.89,47.91,47.85,47.9,109819.0,36.5639,36.5792,36.5334,36.5716,109819.0
2015-12-11 11:35:00,47.9,47.99,47.86,47.95,140547.0,36.5716,36.6403,36.541,36.6098,140547.0
2015-12-11 11:40:00,47.95,47.99,47.92,47.94,137473.0,36.6098,36.6403,36.5869,36.6021,137473.0
2015-12-11 11:45:00,47.94,47.95,47.9,47.94,165706.0,36.6021,36.6098,36.5716,36.6021,165706.0
2015-12-11 11:50:00,47.94,47.95,47.9,47.93,95429.0,36.6021,36.6098,36.5716,36.5945,95429.0
2015-12-11 11:55:00,47.92,47.93,47.87,47.87,215087.0,36.5869,36.5945,36.5487,36.5487,215087.0
2015-12-11 12:00:00,47.87,47.9,47.81,47.86,181814.0,36.5487,36.5716,36.5029,36.541,181814.0
2015-12-11 12:05:00,47.86,47.87,47.76,47.76,92690.0,36.541,36.5487,36.4647,36.4647,92690.0
2015-12-11 12:10:00,47.77,47.82,47.75,47.81,88561.0,36.4723,36.5105,36.4571,36.5029,88561.0
2015-12-11 12:15:00,47.81,47.83,47.7,47.73,95868.0,36.5029,36.5181,36.4189,36.4418,95868.0
2015-12-11 12:20:00,47.72,47.77,47.69,47.74,90182.0,36.4342,36.4723,36.4112,36.4494,90182.0
2015-12-11 12:25:00,47.73,47.8,47.72,47.79,115622.0,36.4418,36.4952,36.4342,36.4876,115622.0
2015-12-11 12:30:00,47.8,47.81,47.75,47.79,75887.0,36.4952,36.5029,36.4571,36.4876,75887.0
2015-12-11 12:35:00,47.8,47.83,47.75,47.76,87043.0,36.4952,36.5181,36.4571,36.4647,87043.0
2015-12-11 12:40:00,47.77,47.77,47.67,47.72,116317.0,36.4723,36.4723,36.396,36.4342,116317.0
2015-12-11 12:45:00,47.72,47.85,47.67,47.69,168832.0,36.4342,36.5334,36.396,36.4112,168832.0
2015-12-11 12:50:00,47.69,47.69,47.59,47.61,237178.0,36.4112,36.4112,36.3349,36.3502,237178.0
2015-12-11 12:55:00,47.6,47.7,47.6,47.69,60148.0,36.3425,36.4189,36.3425,36.4112,60148.0
2015-12-11 13:00:00,47.69,47.72,47.62,47.66,107067.0,36.4112,36.4342,36.3578,36.3883,107067.0
2015-12-11 13:05:00,47.67,47.71,47.65,47.67,71871.0,36.396,36.4265,36.3807,36.396,71871.0
2015-12-11 13:10:00,47.66,47.72,47.66,47.69,93944.0,36.3883,36.4342,36.3883,36.4112,93944.0
2015-12-11 13:15:00,47.69,47.71,47.62,47.7,118102.0,36.4112,36.4265,36.3578,36.4189,118102.0
2015-12-11 13:20:00,47.69,47.71,47.6,47.6,83569.0,36.4112,36.4265,36.3425,36.3425,83569.0
2015-12-11 13:25:00,47.6,47.65,47.58,47.59,93740.0,36.3425,36.3807,36.3273,36.3349,93740.0
2015-12-11 13:30:00,47.58,47.67,47.58,47.62,131975.0,36.3273,36.396,36.3273,36.3578,131975.0
2015-12-11 13:35:00,47.62,47.69,47.61,47.69,117833.0,36.3578,36.4112,36.3502,36.4112,117833.0
2015-12-11 13:40:00,47.68,47.76,47.67,47.76,123366.0,36.4036,36.4647,36.396,36.4647,123366.0
2015-12-11 13:45:00,47.76,47.79,47.73,47.75,77947.0,36.4647,36.4876,36.4418,36.4571,77947.0
2015-12-11 13:50:00,47.75,47.8,47.73,47.76,62654.0,36.4571,36.4952,36.4418,36.4647,62654.0
2015-12-11 13:55:00,47.76,47.78,47.69,47.7,103436.0,36.4647,36.48,36.4112,36.4189,103436.0
2015-12-11 14:00:00,47.7,47.75,47.68,47.71,110716.0,36.4189,36.4571,36.4036,36.4265,110716.0
2015-12-11 14:05:00,47.71,47.75,47.71,47.73,138307.0,36.4265,36.4571,36.4265,36.4418,138307.0
2015-12-11 14:10:00,47.74,47.8,47.74,47.77,150796.0,36.4494,36.4952,36.4494,36.4723,150796.0
2015-12-11 14:15:00,47.77,47.86,47.74,47.78,143975.0,36.4723,36.541,36.4494,36.48,143975.0
2015-12-11 14:20:00,47.79,47.79,47.69,47.7,111491.0,36.4876,36.4876,36.4112,36.4189,111491.0
2015-12-11 14:25:00,47.7,47.71,47.66,47.69,106748.0,36.4189,36.4265,36.3883,36.4112,106748.0
2015-12-11 14:30:00,47.69,47.71,47.66,47.68,87580.0,36.4112,36.4265,36.3883,36.4036,87580.0
2015-12-11 14:35:00,47.69,47.7,47.63,47.65,135464.0,36.4112,36.4189,36.3654,36.3807,135464.0
2015-12-11 14:40:00,47.65,47.65,47.53,47.61,168270.0,36.3807,36.3807,36.2891,36.3502,168270.0
2015-12-11 14:45:00,47.61,47.62,47.53,47.53,69538.0,36.3502,36.3578,36.2891,36.2891,69538.0
2015-12-11 14:50:00,47.54,47.62,47.51,47.59,140419.0,36.2967,36.3578,36.2738,36.3349,140419.0
2015-12-11 14:55:00,47.59,47.59,47.53,47.54,109571.0,36.3349,36.3349,36.2891,36.2967,109571.0
2015-12-11 15:00:00,47.54,47.61,47.53,47.54,105603.0,36.2967,36.3502,36.2891,36.2967,105603.0
2015-12-11 15:05:00,47.54,47.55,47.48,47.49,200766.0,36.2967,36.3044,36.2509,36.2585,200766.0
2015-12-11 15:10:00,47.49,47.56,47.43,47.5,130324.0,36.2585,36.312,36.2127,36.2662,130324.0
2015-12-11 15:15:00,47.49,47.53,47.44,47.45,147668.0,36.2585,36.2891,36.2204,36.228,147668.0
2015-12-11 15:20:00,47.45,47.48,47.36,47.41,176975.0,36.228,36.2509,36.1593,36.1975,176975.0
2015-12-11 15:25:00,47.4,47.45,47.4,47.43,108313.0,36.1898,36.228,36.1898,36.2127,108313.0
2015-12-11 15:30:00,47.43,47.45,47.34,47.42,181706.0,36.2127,36.228,36.144,36.2051,181706.0
2015-12-11 15:35:00,47.42,47.5,47.35,47.38,234814.0,36.2051,36.2662,36.1517,36.1746,234814.0
2015-12-11 15:40:00,47.38,47.47,47.35,47.41,269608.0,36.1746,36.2433,36.1517,36.1975,269608.0
2015-12-11 15:45:00,47.42,47.47,47.41,47.45,197441.0,36.2051,36.2433,36.1975,36.228,197441.0
2015-12-11 15:50:00,47.45,47.5,47.42,47.43,292350.0,36.228,36.2662,36.2051,36.2127,292350.0
2015-12-11 15:55:00,47.43,47.48,47.41,47.46,526410.0,36.2127,36.2509,36.1975,36.2356,526410.0
2015-12-14 09:30:00,47.41,47.6,47.26,47.48,308772.0,36.1975,36.3425,36.0829,36.2509,308772.0
2015-12-14 09:35:00,47.48,47.65,47.43,47.52,180157.0,36.2509,36.3807,36.2127,36.2815,180157.0
2015-12-14 09:40:00,47.52,47.96,47.46,47.58,179452.0,36.2815,36.6174,36.2356,36.3273,179452.0
2015-12-14 09:45:00,47.59,47.61,47.38,47.39,209275.0,36.3349,36.3502,36.1746,36.1822,209275.0
2015-12-14 09:50:00,47.4,47.42,47.3,47.35,284941.0,36.1898,36.2051,36.1135,36.1517,284941.0
2015-12-14 09:55:00,47.35,47.36,47.01,47.03,231668.0,36.1517,36.1593,35.8921,35.9073,231668.0
2015-12-14 10:00:00,47.03,47.13,46.97,47.08,316181.0,35.9073,35.9837,35.8615,35.9455,316181.0
2015-12-14 10:05:00,47.08,47.3,47.07,47.24,144547.0,35.9455,36.1135,35.9379,36.0677,144547.0
2015-12-14 10:10:00,47.24,47.24,46.83,46.91,342418.0,36.0677,36.0677,35.7546,35.8157,342418.0
2015-12-14 10:15:00,46.9,47.34,46.89,46.94,283694.0,35.8081,36.144,35.8005,35.8386,283694.0
2015-12-14 10:20:00,46.94,47.0,46.57,46.58,302737.0,35.8386,35.8844,35.5561,35.5638,302737.0
2015-12-14 10:25:00,46.58,46.59,46.34,46.38,378347.0,35.5638,35.5714,35.3805,35.4111,378347.0
2015-12-14 10:30:00,46.38,46.69,46.33,46.66,233201.0,35.4111,35.6478,35.3729,35.6248,233201.0
2015-12-14 10:35:00,46.67,46.72,46.57,46.63,159687.0,35.6325,35.6707,35.5561,35.6019,159687.0
2015-12-14 10:40:00,46.63,46.63,46.45,46.48,289494.0,35.6019,35.6019,35.4645,35.4874,289494.0
2015-12-14 10:45:00,46.48,46.5,46.22,46.23,286009.0,35.4874,35.5027,35.2889,35.2965,286009.0
2015-12-14 10:50:00,46.23,46.28,46.15,46.16,240004.0,35.2965,35.3347,35.2355,35.2431,240004.0
2015-12-14 10:55:00,46.15,46.29,46.14,46.17,287185.0,35.2355,35.3424,35.2278,35.2507,287185.0
2015-12-14 11:00:00,46.16,46.21,46.01,46.02,259903.0,35.2431,35.2813,35.1286,35.1362,259903.0
2015-12-14 11:05:00,46.03,46.13,45.97,45.98,336930.0,35.1438,35.2202,35.098,35.1057,336930.0
2015-12-14 11:10:00,45.98,46.05,45.93,46.03,286092.0,35.1057,35.1591,35.0675,35.1438,286092.0
2015-12-14 11:15:00,46.02,46.08,45.93,46.02,188449.0,35.1362,35.182,35.0675,35.1362,188449.0
2015-12-14 11:20:00,46.02,46.22,46.01,46.13,240699.0,35.1362,35.2889,35.1286,35.2202,240699.0
2015-12-14 11:25:00,46.13,46.16,46.08,46.12,127745.0,35.2202,35.2431,35.182,35.2126,127745.0
2015-12-14 11:30:00,46.11,46.12,46.02,46.03,145682.0,35.2049,35.2126,35.1362,35.1438,145682.0
2015-12-14 11:35:00,46.03,46.12,45.99,46.11,259114.0,35.1438,35.2126,35.1133,35.2049,259114.0
2015-12-14 11:40:00,46.12,46.16,46.0,46.12,124151.0,35.2126,35.2431,35.1209,35.2126,124151.0
2015-12-14 11:45:00,46.12,46.13,45.95,46.01,168320.0,35.2126,35.2202,35.0828,35.1286,168320.0
2015-12-14 11:50:00,46.02,46.17,46.0,46.16,120478.0,35.1362,35.2507,35.1209,35.2431,120478.0
2015-12-14 11:55:00,46.15,46.2,46.12,46.19,126208.0,35.2355,35.2736,35.2126,35.266,126208.0
2015-12-14 12:00:00,46.19,46.23,46.12,46.12,111896.0,35.266,35.2965,35.2126,35.2126,111896.0
2015-12-14 12:05:00,46.12,46.24,46.11,46.21,248080.0,35.2126,35.3042,35.2049,35.2813,248080.0
2015-12-14 12:10:00,46.2,46.28,46.16,46.25,128433.0,35.2736,35.3347,35.2431,35.3118,128433.0
2015-12-14 12:15:00,46.25,46.29,46.12,46.26,95320.0,35.3118,35.3424,35.2126,35.3194,95320.0
2015-12-14 12:20:00,46.26,46.32,46.14,46.32,105967.0,35.3194,35.3653,35.2278,35.3653,105967.0
2015-12-14 12:25:00,46.31,46.36,46.27,46.36,78412.0,35.3576,35.3958,35.3271,35.3958,78412.0
2015-12-14 12:30:00,46.36,46.41,46.28,46.37,98122.0,35.3958,35.434,35.3347,35.4034,98122.0
2015-12-14 12:35:00,46.38,46.38,46.28,46.28,96332.0,35.4111,35.4111,35.3347,35.3347,96332.0
2015-12-14 12:40:00,46.28,46.29,46.16,46.18,86387.0,35.3347,35.3424,35.2431,35.2584,86387.0
2015-12-14 12:45:00,46.18,46.26,46.13,46.13,75807.0,35.2584,35.3194,35.2202,35.2202,75807.0
2015-12-14 12:50:00,46.13,46.27,46.13,46.27,176864.0,35.2202,35.3271,35.2202,35.3271,176864.0
2015-12-14 12:55:00,46.27,46.49,46.24,46.47,144051.0,35.3271,35.4951,35.3042,35.4798,144051.0
2015-12-14 13:00:00,46.47,46.62,46.41,46.44,142314.0,35.4798,35.5943,35.434,35.4569,142314.0
2015-12-14 13:05:00,46.45,46.48,46.37,46.37,140949.0,35.4645,35.4874,35.4034,35.4034,140949.0
2015-12-14 13:10:00,46.37,46.41,46.22,46.23,131380.0,35.4034,35.434,35.2889,35.2965,131380.0
2015-12-14 13:15:00,46.23,46.27,46.19,46.2,116362.0,35.2965,35.3271,35.266,35.2736,116362.0
2015-12-14 13:20:00,46.21,46.26,46.16,46.16,69882.0,35.2813,35.3194,35.2431,35.2431,69882.0
2015-12-14 13:25:00,46.16,46.23,46.14,46.22,84105.0,35.2431,35.2965,35.2278,35.2889,84105.0
2015-12-14 13:30:00,46.21,46.24,46.18,46.2,93046.0,35.2813,35.3042,35.2584,35.2736,93046.0
2015-12-14 13:35:00,46.19,46.22,46.13,46.14,78978.0,35.266,35.2889,35.2202,35.2278,78978.0
2015-12-14 13:40:00,46.14,46.18,46.1,46.16,73247.0,35.2278,35.2584,35.1973,35.2431,73247.0
2015-12-14 13:45:00,46.15,46.21,46.09,46.2,103260.0,35.2355,35.2813,35.1897,35.2736,103260.0
2015-12-14 13:50:00,46.19,46.21,46.15,46.18,83378.0,35.266,35.2813,35.2355,35.2584,83378.0
2015-12-14 13:55:00,46.17,46.29,46.16,46.29,137244.0,35.2507,35.3424,35.2431,35.3424,137244.0
2015-12-14 14:00:00,46.29,46.32,46.17,46.22,117183.0,35.3424,35.3653,35.2507,35.2889,117183.0
2015-12-14 14:05:00,46.23,46.37,46.21,46.34,103768.0,35.2965,35.4034,35.2813,35.3805,103768.0
2015-12-14 14:10:00,46.34,46.45,46.31,46.41,90598.0,35.3805,35.4645,35.3576,35.434,90598.0
2015-12-14 14:15:00,46.41,46.46,46.37,46.43,113478.0,35.434,35.4721,35.4034,35.4492,113478.0
2015-12-14 14:20:00,46.43,46.44,46.32,46.34,94778.0,35.4492,35.4569,35.3653,35.3805,94778.0
2015-12-14 14:25:00,46.34,46.41,46.31,46.38,83664.0,35.3805,35.434,35.3576,35.4111,83664.0
2015-12-14 14:30:00,46.39,46.4,46.31,46.33,84777.0,35.4187,35.4263,35.3576,35.3729,84777.0
2015-12-14 14:35:00,46.34,46.39,46.33,46.39,127019.0,35.3805,35.4187,35.3729,35.4187,127019.0
2015-12-14 14:40:00,46.38,46.44,46.38,46.4,110326.0,35.4111,35.4569,35.4111,35.4263,110326.0
2015-12-14 14:45:00,46.41,46.53,46.39,46.51,122799.0,35.434,35.5256,35.4187,35.5103,122799.0
2015-12-14 14:50:00,46.5,46.65,46.48,46.63,117467.0,35.5027,35.6172,35.4874,35.6019,117467.0
2015-12-14 14:55:00,46.64,46.65,46.54,46.59,120638.0,35.6096,35.6172,35.5332,35.5714,120638.0
2015-12-14 15:00:00,46.58,46.58,46.49,46.54,144132.0,35.5638,35.5638,35.4951,35.5332,144132.0
2015-12-14 15:05:00,46.54,46.64,46.53,46.63,277839.0,35.5332,35.6096,35.5256,35.6019,277839.0
2015-12-14 15:10:00,46.62,46.63,46.56,46.61,145478.0,35.5943,35.6019,35.5485,35.5867,145478.0
2015-12-14 15:15:00,46.62,46.69,46.58,46.67,322948.0,35.5943,35.6478,35.5638,35.6325,322948.0
2015-12-14 15:20:00,46.67,46.69,46.63,46.66,149126.0,35.6325,35.6478,35.6019,35.6248,149126.0
2015-12-14 15:25:00,46.66,46.73,46.61,46.71,164042.0,35.6248,35.6783,35.5867,35.663,164042.0
2015-12-14 15:30:00,46.7,46.75,46.66,46.7,152753.0,35.6554,35.6936,35.6248,35.6554,152753.0
2015-12-14 15:35:00,46.71,46.79,46.68,46.7,196066.0,35.663,35.7241,35.6401,35.6554,196066.0
2015-12-14 15:40:00,46.71,46.72,46.64,46.65,227617.0,35.663,35.6707,35.6096,35.6172,227617.0
2015-12-14 15:45:00,46.66,46.78,46.65,46.75,299323.0,35.6248,35.7165,35.6172,35.6936,299323.0
2015-12-14 15:50:00,46.75,46.85,46.71,46.85,354001.0,35.6936,35.7699,35.663,35.7699,354001.0
2015-12-14 15:55:00,46.85,46.86,46.78,46.84,945507.0,35.7699,35.7775,35.7165,35.7623,945507.0
2015-12-15 09:30:00,47.47,47.71,46.8,47.34,757620.0,36.2433,36.4265,35.7317,36.144,757620.0
2015-12-15 09:35:00,47.34,47.65,47.32,47.58,430148.0,36.144,36.3807,36.1288,36.3273,430148.0
2015-12-15 09:40:00,47.59,47.93,47.58,47.74,423077.0,36.3349,36.5945,36.3273,36.4494,423077.0
2015-12-15 09:45:00,47.74,47.96,47.68,47.93,320012.0,36.4494,36.6174,36.4036,36.5945,320012.0
2015-12-15 09:50:00,47.93,47.99,47.8,47.93,183713.0,36.5945,36.6403,36.4952,36.5945,183713.0
2015-12-15 09:55:00,47.92,47.93,47.75,47.81,301943.0,36.5869,36.5945,36.4571,36.5029,301943.0
2015-12-15 10:00:00,47.82,47.89,47.78,47.86,255201.0,36.5105,36.5639,36.48,36.541,255201.0
2015-12-15 10:05:00,47.87,47.98,47.86,47.94,330235.0,36.5487,36.6327,36.541,36.6021,330235.0
2015-12-15 10:10:00,47.94,47.95,47.79,47.83,528565.0,36.6021,36.6098,36.4876,36.5181,528565.0
2015-12-15 10:15:00,47.82,47.98,47.78,47.95,329299.0,36.5105,36.6327,36.48,36.6098,329299.0
2015-12-15 10:20:00,47.95,47.99,47.85,47.98,210032.0,36.6098,36.6403,36.5334,36.6327,210032.0
2015-12-15 10:25:00,47.98,48.14,47.98,48.11,211858.0,36.6327,36.7548,36.6327,36.7319,211858.0
2015-12-15 10:30:00,48.11,48.13,48.03,48.06,319177.0,36.7319,36.7472,36.6708,36.6937,319177.0
2015-12-15 10:35:00,48.06,48.1,47.99,48.04,163157.0,36.6937,36.7243,36.6403,36.6785,163157.0
2015-12-15 10:40:00,48.05,48.13,48.03,48.09,210841.0,36.6861,36.7472,36.6708,36.7166,210841.0
2015-12-15 10:45:00,48.09,48.1,48.0,48.01,212520.0,36.7166,36.7243,36.6479,36.6556,212520.0
2015-12-15 10:50:00,48.02,48.02,47.89,48.0,266422.0,36.6632,36.6632,36.5639,36.6479,266422.0
2015-12-15 10:55:00,48.0,48.01,47.95,47.98,227688.0,36.6479,36.6556,36.6098,36.6327,227688.0
2015-12-15 11:00:00,47.97,48.01,47.95,47.98,200538.0,36.625,36.6556,36.6098,36.6327,200538.0
2015-12-15 11:05:00,47.98,48.04,47.98,47.99,241232.0,36.6327,36.6785,36.6327,36.6403,241232.0
2015-12-15 11:10:00,47.98,48.03,47.97,48.01,224057.0,36.6327,36.6708,36.625,36.6556,224057.0
2015-12-15 11:15:00,48.01,48.15,47.99,48.1,221670.0,36.6556,36.7625,36.6403,36.7243,221670.0
2015-12-15 11:20:00,48.09,48.23,48.07,48.23,205995.0,36.7166,36.8235,36.7014,36.8235,205995.0
2015-12-15 11:25:00,48.23,48.43,48.22,48.43,288180.0,36.8235,36.9762,36.8159,36.9762,288180.0
2015-12-15 11:30:00,48.42,48.5,48.38,48.41,279137.0,36.9686,37.0297,36.9381,36.961,279137.0
2015-12-15 11:35:00,48.41,48.45,48.38,48.41,182574.0,36.961,36.9915,36.9381,36.961,182574.0
2015-12-15 11:40:00,48.4,48.43,48.18,48.2,198064.0,36.9533,36.9762,36.7854,36.8006,198064.0
2015-12-15 11:45:00,48.19,48.21,48.13,48.17,130330.0,36.793,36.8083,36.7472,36.7777,130330.0
2015-12-15 11:50:00,48.16,48.3,48.16,48.3,106871.0,36.7701,36.877,36.7701,36.877,106871.0
2015-12-15 11:55:00,48.3,48.41,48.25,48.4,160765.0,36.877,36.961,36.8388,36.9533,160765.0
2015-12-15 12:00:00,48.39,48.54,48.38,48.4,170307.0,36.9457,37.0602,36.9381,36.9533,170307.0
2015-12-15 12:05:00,48.41,48.59,48.4,48.58,133588.0,36.961,37.0984,36.9533,37.0908,133588.0
2015-12-15 12:10:00,48.59,48.62,48.39,48.44,193666.0,37.0984,37.1213,36.9457,36.9839,193666.0
2015-12-15 12:15:00,48.45,48.73,48.44,48.61,160095.0,36.9915,37.2053,36.9839,37.1137,160095.0
2015-12-15 12:20:00,48.61,48.72,48.57,48.6,127721.0,37.1137,37.1977,37.0831,37.106,127721.0
2015-12-15 12:25:00,48.6,48.67,48.58,48.65,115859.0,37.106,37.1595,37.0908,37.1442,115859.0
2015-12-15 12:30:00,48.66,48.73,48.65,48.69,163808.0,37.1518,37.2053,37.1442,37.1747,163808.0
2015-12-15 12:35:00,48.69,48.81,48.68,48.73,210505.0,37.1747,37.2664,37.1671,37.2053,210505.0
2015-12-15 12:40:00,48.72,48.73,48.51,48.52,146093.0,37.1977,37.2053,37.0373,37.045,146093.0
2015-12-15 12:45:00,48.52,48.65,48.51,48.59,139809.0,37.045,37.1442,37.0373,37.0984,139809.0
2015-12-15 12:50:00,48.59,48.69,48.59,48.68,129556.0,37.0984,37.1747,37.0984,37.1671,129556.0
2015-12-15 12:55:00,48.69,48.78,48.66,48.66,180700.0,37.1747,37.2435,37.1518,37.1518,180700.0
2015-12-15 13:00:00,48.67,48.7,48.55,48.62,193441.0,37.1595,37.1824,37.0679,37.1213,193441.0
2015-12-15 13:05:00,48.62,48.7,48.6,48.68,128623.0,37.1213,37.1824,37.106,37.1671,128623.0
2015-12-15 13:10:00,48.68,48.69,48.5,48.52,144008.0,37.1671,37.1747,37.0297,37.045,144008.0
2015-12-15 13:15:00,48.51,48.55,48.49,48.51,123455.0,37.0373,37.0679,37.022,37.0373,123455.0
2015-12-15 13:20:00,48.51,48.64,48.5,48.6,116961.0,37.0373,37.1366,37.0297,37.106,116961.0
2015-12-15 13:25:00,48.6,48.65,48.53,48.56,188710.0,37.106,37.1442,37.0526,37.0755,188710.0
2015-12-15 13:30:00,48.56,48.6,48.41,48.44,137776.0,37.0755,37.106,36.961,36.9839,137776.0
2015-12-15 13:35:00,48.43,48.49,48.39,48.47,166014.0,36.9762,37.022,36.9457,37.0068,166014.0
2015-12-15 13:40:00,48.48,48.52,48.36,48.43,203923.0,37.0144,37.045,36.9228,36.9762,203923.0
2015-12-15 13:45:00,48.42,48.46,48.35,48.42,192555.0,36.9686,36.9991,36.9152,36.9686,192555.0
2015-12-15 13:50:00,48.41,48.47,48.39,48.47,159340.0,36.961,37.0068,36.9457,37.0068,159340.0
2015-12-15 13:55:00,48.47,48.53,48.45,48.51,113780.0,37.0068,37.0526,36.9915,37.0373,113780.0
2015-12-15 14:00:00,48.51,48.55,48.45,48.54,103764.0,37.0373,37.0679,36.9915,37.0602,103764.0
2015-12-15 14:05:00,48.54,48.56,48.44,48.44,235892.0,37.0602,37.0755,36.9839,36.9839,235892.0
2015-12-15 14:10:00,48.44,48.48,48.4,48.47,126210.0,36.9839,37.0144,36.9533,37.0068,126210.0
2015-12-15 14:15:00,48.47,48.51,48.41,48.48,112678.0,37.0068,37.0373,36.961,37.0144,112678.0
2015-12-15 14:20:00,48.47,48.55,48.44,48.47,184193.0,37.0068,37.0679,36.9839,37.0068,184193.0
2015-12-15 14:25:00,48.47,48.53,48.39,48.4,281341.0,37.0068,37.0526,36.9457,36.9533,281341.0
2015-12-15 14:30:00,48.4,48.49,48.4,48.47,156792.0,36.9533,37.022,36.9533,37.0068,156792.0
2015-12-15 14:35:00,48.47,48.51,48.42,48.45,225454.0,37.0068,37.0373,36.9686,36.9915,225454.0
2015-12-15 14:40:00,48.43,48.43,48.31,48.32,113882.0,36.9762,36.9762,36.8846,36.8923,113882.0
2015-12-15 14:45:00,48.31,48.37,48.29,48.34,110809.0,36.8846,36.9304,36.8693,36.9075,110809.0
2015-12-15 14:50:00,48.33,48.37,48.31,48.33,209445.0,36.8999,36.9304,36.8846,36.8999,209445.0
2015-12-15 14:55:00,48.33,48.34,48.19,48.22,218672.0,36.8999,36.9075,36.793,36.8159,218672.0
2015-12-15 15:00:00,48.21,48.31,48.21,48.29,148737.0,36.8083,36.8846,36.8083,36.8693,148737.0
2015-12-15 15:05:00,48.29,48.3,48.18,48.23,181273.0,36.8693,36.877,36.7854,36.8235,181273.0
2015-12-15 15:10:00,48.23,48.24,48.09,48.14,175059.0,36.8235,36.8312,36.7166,36.7548,175059.0
2015-12-15 15:15:00,48.13,48.15,48.03,48.07,220653.0,36.7472,36.7625,36.6708,36.7014,220653.0
2015-12-15 15:20:00,48.06,48.07,47.95,47.98,245408.0,36.6937,36.7014,36.6098,36.6327,245408.0
2015-12-15 15:25:00,47.97,48.07,47.96,48.03,146099.0,36.625,36.7014,36.6174,36.6708,146099.0
2015-12-15 15:30:00,48.03,48.04,47.89,47.98,306446.0,36.6708,36.6785,36.5639,36.6327,306446.0
2015-12-15 15:35:00,47.98,48.06,47.94,48.01,198811.0,36.6327,36.6937,36.6021,36.6556,198811.0
2015-12-15 15:40:00,48.02,48.08,47.98,48.05,209298.0,36.6632,36.709,36.6327,36.6861,209298.0
2015-12-15 15:45:00,48.04,48.16,48.01,48.13,297670.0,36.6785,36.7701,36.6556,36.7472,297670.0
2015-12-15 15:50:00,48.13,48.13,48.01,48.07,233802.0,36.7472,36.7472,36.6556,36.7014,233802.0
2015-12-15 15:55:00,48.07,48.11,47.99,48.01,588105.0,36.7014,36.7319,36.6403,36.6556,588105.0
2015-12-16 09:30:00,48.25,48.6,48.12,48.3,426083.0,36.8388,37.106,36.7396,36.877,426083.0
2015-12-16 09:35:00,48.28,48.3,47.89,48.06,138289.0,36.8617,36.877,36.5639,36.6937,138289.0
2015-12-16 09:40:00,48.05,48.2,48.0,48.03,105165.0,36.6861,36.8006,36.6479,36.6708,105165.0
2015-12-16 09:45:00,48.04,48.14,47.85,47.9,151885.0,36.6785,36.7548,36.5334,36.5716,151885.0
2015-12-16 09:50:00,47.91,48.11,47.85,48.0,166564.0,36.5792,36.7319,36.5334,36.6479,166564.0
2015-12-16 09:55:00,47.99,48.01,47.84,47.87,147475.0,36.6403,36.6556,36.5258,36.5487,147475.0
2015-12-16 10:00:00,47.88,47.99,47.81,47.87,295563.0,36.5563,36.6403,36.5029,36.5487,295563.0
2015-12-16 10:05:00,47.87,47.92,47.81,47.84,154829.0,36.5487,36.5869,36.5029,36.5258,154829.0
2015-12-16 10:10:00,47.84,47.9,47.76,47.89,208520.0,36.5258,36.5716,36.4647,36.5639,208520.0
2015-12-16 10:15:00,47.89,47.92,47.78,47.91,130653.0,36.5639,36.5869,36.48,36.5792,130653.0
2015-12-16 10:20:00,47.91,47.95,47.79,47.8,158115.0,36.5792,36.6098,36.4876,36.4952,158115.0
2015-12-16 10:25:00,47.8,47.82,47.75,47.78,92760.0,36.4952,36.5105,36.4571,36.48,92760.0
2015-12-16 10:30:00,47.77,47.83,47.71,47.78,124560.0,36.4723,36.5181,36.4265,36.48,124560.0
2015-12-16 10:35:00,47.78,47.78,47.58,47.59,145845.0,36.48,36.48,36.3273,36.3349,145845.0
2015-12-16 10:40:00,47.59,47.74,47.54,47.73,186719.0,36.3349,36.4494,36.2967,36.4418,186719.0
2015-12-16 10:45:00,47.74,47.74,47.51,47.7,229128.0,36.4494,36.4494,36.2738,36.4189,229128.0
2015-12-16 10:50:00,47.69,47.7,47.56,47.6,132212.0,36.4112,36.4189,36.312,36.3425,132212.0
2015-12-16 10:55:00,47.61,47.68,47.58,47.59,71702.0,36.3502,36.4036,36.3273,36.3349,71702.0
2015-12-16 11:00:00,47.58,47.59,47.48,47.48,127276.0,36.3273,36.3349,36.2509,36.2509,127276.0
2015-12-16 11:05:00,47.47,47.56,47.47,47.54,89625.0,36.2433,36.312,36.2433,36.2967,89625.0
2015-12-16 11:10:00,47.53,47.55,47.5,47.52,89017.0,36.2891,36.3044,36.2662,36.2815,89017.0
2015-12-16 11:15:00,47.53,47.56,47.44,47.5,109530.0,36.2891,36.312,36.2204,36.2662,109530.0
2015-12-16 11:20:00,47.49,47.53,47.43,47.44,98494.0,36.2585,36.2891,36.2127,36.2204,98494.0
2015-12-16 11:25:00,47.43,47.49,47.41,47.46,87849.0,36.2127,36.2585,36.1975,36.2356,87849.0
2015-12-16 11:30:00,47.46,47.61,47.46,47.57,79488.0,36.2356,36.3502,36.2356,36.3196,79488.0
2015-12-16 11:35:00,47.58,47.72,47.53,47.64,138054.0,36.3273,36.4342,36.2891,36.3731,138054.0
2015-12-16 11:40:00,47.64,47.65,47.57,47.58,59957.0,36.3731,36.3807,36.3196,36.3273,59957.0
2015-12-16 11:45:00,47.58,47.67,47.56,47.66,80656.0,36.3273,36.396,36.312,36.3883,80656.0
2015-12-16 11:50:00,47.66,47.69,47.56,47.56,84224.0,36.3883,36.4112,36.312,36.312,84224.0
2015-12-16 11:55:00,47.56,47.6,47.44,47.47,117208.0,36.312,36.3425,36.2204,36.2433,117208.0
2015-12-16 12:00:00,47.46,47.49,47.45,47.46,76143.0,36.2356,36.2585,36.228,36.2356,76143.0
2015-12-16 12:05:00,47.47,47.56,47.46,47.55,94373.0,36.2433,36.312,36.2356,36.3044,94373.0
2015-12-16 12:10:00,47.56,47.56,47.48,47.54,82070.0,36.312,36.312,36.2509,36.2967,82070.0
2015-12-16 12:15:00,47.53,47.54,47.35,47.36,111075.0,36.2891,36.2967,36.1517,36.1593,111075.0
2015-12-16 12:20:00,47.36,47.39,47.32,47.34,116677.0,36.1593,36.1822,36.1288,36.144,116677.0
2015-12-16 12:25:00,47.34,47.39,47.29,47.36,103277.0,36.144,36.1822,36.1059,36.1593,103277.0
2015-12-16 12:30:00,47.37,47.43,47.35,47.38,66971.0,36.1669,36.2127,36.1517,36.1746,66971.0
2015-12-16 12:35:00,47.38,47.43,47.37,47.38,53737.0,36.1746,36.2127,36.1669,36.1746,53737.0
2015-12-16 12:40:00,47.37,47.39,47.33,47.33,63418.0,36.1669,36.1822,36.1364,36.1364,63418.0
2015-12-16 12:45:00,47.32,47.37,47.31,47.32,94395.0,36.1288,36.1669,36.1211,36.1288,94395.0
2015-12-16 12:50:00,47.33,47.43,47.32,47.33,97341.0,36.1364,36.2127,36.1288,36.1364,97341.0
2015-12-16 12:55:00,47.33,47.35,47.29,47.32,74321.0,36.1364,36.1517,36.1059,36.1288,74321.0
2015-12-16 13:00:00,47.32,47.49,47.28,47.48,137745.0,36.1288,36.2585,36.0982,36.2509,137745.0
2015-12-16 13:05:00,47.49,47.5,47.41,47.43,168526.0,36.2585,36.2662,36.1975,36.2127,168526.0
2015-12-16 13:10:00,47.43,47.43,47.37,47.4,87943.0,36.2127,36.2127,36.1669,36.1898,87943.0
2015-12-16 13:15:00,47.39,47.42,47.29,47.29,135415.0,36.1822,36.2051,36.1059,36.1059,135415.0
2015-12-16 13:20:00,47.28,47.41,47.28,47.37,81126.0,36.0982,36.1975,36.0982,36.1669,81126.0
2015-12-16 13:25:00,47.38,47.4,47.33,47.36,82682.0,36.1746,36.1898,36.1364,36.1593,82682.0
2015-12-16 13:30:00,47.36,47.44,47.29,47.4,154510.0,36.1593,36.2204,36.1059,36.1898,154510.0
2015-12-16 13:35:00,47.41,47.43,47.34,47.35,99969.0,36.1975,36.2127,36.144,36.1517,99969.0
2015-12-16 13:40:00,47.34,47.41,47.34,47.35,84299.0,36.144,36.1975,36.144,36.1517,84299.0
2015-12-16 13:45:00,47.36,47.43,47.32,47.42,193338.0,36.1593,36.2127,36.1288,36.2051,193338.0
2015-12-16 13:50:00,47.42,47.48,47.37,47.44,126564.0,36.2051,36.2509,36.1669,36.2204,126564.0
2015-12-16 13:55:00,47.44,47.6,47.4,47.59,161528.0,36.2204,36.3425,36.1898,36.3349,161528.0
2015-12-16 14:00:00,47.56,47.73,47.15,47.58,242389.0,36.312,36.4418,35.999,36.3273,242389.0
2015-12-16 14:05:00,47.59,47.74,47.52,47.63,135997.0,36.3349,36.4494,36.2815,36.3654,135997.0
2015-12-16 14:10:00,47.63,47.69,47.52,47.6,130504.0,36.3654,36.4112,36.2815,36.3425,130504.0
2015-12-16 14:15:00,47.61,47.79,47.56,47.61,140309.0,36.3502,36.4876,36.312,36.3502,140309.0
2015-12-16 14:20:00,47.61,47.75,47.58,47.72,118038.0,36.3502,36.4571,36.3273,36.4342,118038.0
2015-12-16 14:25:00,47.72,47.75,47.62,47.67,106918.0,36.4342,36.4571,36.3578,36.396,106918.0
2015-12-16 14:30:00,47.66,47.76,47.57,47.7,111713.0,36.3883,36.4647,36.3196,36.4189,111713.0
2015-12-16 14:35:00,47.69,47.79,47.63,47.69,124770.0,36.4112,36.4876,36.3654,36.4112,124770.0
2015-12-16 14:40:00,47.68,47.79,47.62,47.76,133639.0,36.4036,36.4876,36.3578,36.4647,133639.0
2015-12-16 14:45:00,47.77,47.85,47.69,47.8,160412.0,36.4723,36.5334,36.4112,36.4952,160412.0
2015-12-16 14:50:00,47.8,47.95,47.79,47.94,114020.0,36.4952,36.6098,36.4876,36.6021,114020.0
2015-12-16 14:55:00,47.95,48.16,47.92,48.13,174485.0,36.6098,36.7701,36.5869,36.7472,174485.0
2015-12-16 15:00:00,48.13,48.2,48.1,48.11,252995.0,36.7472,36.8006,36.7243,36.7319,252995.0
2015-12-16 15:05:00,48.12,48.14,48.01,48.02,129670.0,36.7396,36.7548,36.6556,36.6632,129670.0
2015-12-16 15:10:00,48.02,48.12,48.0,48.0,116353.0,36.6632,36.7396,36.6479,36.6479,116353.0
2015-12-16 15:15:00,48.0,48.0,47.94,47.98,168038.0,36.6479,36.6479,36.6021,36.6327,168038.0
2015-12-16 15:20:00,47.98,48.0,47.93,47.97,159896.0,36.6327,36.6479,36.5945,36.625,159896.0
2015-12-16 15:25:00,47.96,48.0,47.91,48.0,205576.0,36.6174,36.6479,36.5792,36.6479,205576.0
2015-12-16 15:30:00,48.0,48.05,47.96,48.03,183354.0,36.6479,36.6861,36.6174,36.6708,183354.0
2015-12-16 15:35:00,48.02,48.13,48.0,48.09,243037.0,36.6632,36.7472,36.6479,36.7166,243037.0
2015-12-16 15:40:00,48.08,48.17,48.06,48.1,199329.0,36.709,36.7777,36.6937,36.7243,199329.0
2015-12-16 15:45:00,48.09,48.13,48.0,48.02,284488.0,36.7166,36.7472,36.6479,36.6632,284488.0
2015-12-16 15:50:00,48.02,48.11,48.01,48.05,240251.0,36.6632,36.7319,36.6556,36.6861,240251.0
2015-12-16 15:55:00,48.05,48.1,48.04,48.08,474159.0,36.6861,36.7243,36.6785,36.709,474159.0
2015-12-17 09:30:00,49.32,49.6,49.21,49.43,717762.0,37.6558,37.8695,37.5718,37.7397,717762.0
2015-12-17 09:35:00,49.41,49.41,48.99,49.19,445926.0,37.7245,37.7245,37.4038,37.5565,445926.0
2015-12-17 09:40:00,49.19,49.24,49.0,49.02,209297.0,37.5565,37.5947,37.4114,37.4267,209297.0
2015-12-17 09:45:00,49.02,49.13,48.91,48.91,253639.0,37.4267,37.5107,37.3427,37.3427,253639.0
2015-12-17 09:50:00,48.91,48.92,48.61,48.78,304815.0,37.3427,37.3504,37.1137,37.2435,304815.0
2015-12-17 09:55:00,48.79,48.86,48.7,48.71,340358.0,37.2511,37.3045,37.1824,37.19,340358.0
2015-12-17 10:00:00,48.71,48.74,48.6,48.73,294450.0,37.19,37.2129,37.106,37.2053,294450.0
2015-12-17 10:05:00,48.73,48.77,48.63,48.7,230746.0,37.2053,37.2358,37.1289,37.1824,230746.0
2015-12-17 10:10:00,48.7,48.73,48.52,48.63,275181.0,37.1824,37.2053,37.045,37.1289,275181.0
2015-12-17 10:15:00,48.62,48.62,48.3,48.36,274780.0,37.1213,37.1213,36.877,36.9228,274780.0
2015-12-17 10:20:00,48.35,48.49,48.34,48.45,140905.0,36.9152,37.022,36.9075,36.9915,140905.0
2015-12-17 10:25:00,48.45,48.53,48.41,48.47,169617.0,36.9915,37.0526,36.961,37.0068,169617.0
2015-12-17 10:30:00,48.48,48.54,48.39,48.43,190775.0,37.0144,37.0602,36.9457,36.9762,190775.0
2015-12-17 10:35:00,48.43,48.52,48.41,48.5,135930.0,36.9762,37.045,36.961,37.0297,135930.0
2015-12-17 10:40:00,48.5,48.51,48.44,48.47,132211.0,37.0297,37.0373,36.9839,37.0068,132211.0
2015-12-17 10:45:00,48.46,48.47,48.24,48.25,130224.0,36.9991,37.0068,36.8312,36.8388,130224.0
2015-12-17 10:50:00,48.25,48.29,48.13,48.19,159829.0,36.8388,36.8693,36.7472,36.793,159829.0
2015-12-17 10:55:00,48.19,48.24,48.15,48.2,110994.0,36.793,36.8312,36.7625,36.8006,110994.0
2015-12-17 11:00:00,48.21,48.28,48.11,48.27,138479.0,36.8083,36.8617,36.7319,36.8541,138479.0
2015-12-17 11:05:00,48.27,48.6,48.19,48.24,362243.0,36.8541,37.106,36.793,36.8312,362243.0
2015-12-17 11:10:00,48.23,48.27,48.07,48.08,153194.0,36.8235,36.8541,36.7014,36.709,153194.0
2015-12-17 11:15:00,48.08,48.14,48.02,48.03,164180.0,36.709,36.7548,36.6632,36.6708,164180.0
2015-12-17 11:20:00,48.03,48.04,47.97,47.99,112926.0,36.6708,36.6785,36.625,36.6403,112926.0
2015-12-17 11:25:00,47.99,48.11,47.97,48.09,90290.0,36.6403,36.7319,36.625,36.7166,90290.0
2015-12-17 11:30:00,48.09,48.09,47.97,48.07,92811.0,36.7166,36.7166,36.625,36.7014,92811.0
2015-12-17 11:35:00,48.07,48.14,48.04,48.14,84222.0,36.7014,36.7548,36.6785,36.7548,84222.0
2015-12-17 11:40:00,48.14,48.22,48.13,48.16,137556.0,36.7548,36.8159,36.7472,36.7701,137556.0
2015-12-17 11:45:00,48.16,48.19,48.12,48.16,56811.0,36.7701,36.793,36.7396,36.7701,56811.0
2015-12-17 11:50:00,48.16,48.17,48.04,48.08,116483.0,36.7701,36.7777,36.6785,36.709,116483.0
2015-12-17 11:55:00,48.07,48.08,47.97,48.0,148297.0,36.7014,36.709,36.625,36.6479,148297.0
2015-12-17 12:00:00,48.0,48.0,47.86,47.86,141562.0,36.6479,36.6479,36.541,36.541,141562.0
2015-12-17 12:05:00,47.87,47.99,47.85,47.99,116559.0,36.5487,36.6403,36.5334,36.6403,116559.0
2015-12-17 12:10:00,47.99,48.1,47.97,48.09,107880.0,36.6403,36.7243,36.625,36.7166,107880.0
2015-12-17 12:15:00,48.09,48.14,48.04,48.07,72478.0,36.7166,36.7548,36.6785,36.7014,72478.0
2015-12-17 12:20:00,48.08,48.09,48.0,48.02,146598.0,36.709,36.7166,36.6479,36.6632,146598.0
2015-12-17 12:25:00,48.02,48.04,48.0,48.0,111335.0,36.6632,36.6785,36.6479,36.6479,111335.0
2015-12-17 12:30:00,48.0,48.04,47.97,48.0,85169.0,36.6479,36.6785,36.625,36.6479,85169.0
2015-12-17 12:35:00,47.99,48.01,47.87,47.97,82241.0,36.6403,36.6556,36.5487,36.625,82241.0
2015-12-17 12:40:00,47.97,47.98,47.85,47.92,99113.0,36.625,36.6327,36.5334,36.5869,99113.0
2015-12-17 12:45:00,47.92,47.95,47.85,47.9,75274.0,36.5869,36.6098,36.5334,36.5716,75274.0
2015-12-17 12:50:00,47.89,47.97,47.88,47.95,55580.0,36.5639,36.625,36.5563,36.6098,55580.0
2015-12-17 12:55:00,47.95,47.96,47.88,47.95,59214.0,36.6098,36.6174,36.5563,36.6098,59214.0
2015-12-17 13:00:00,47.96,48.01,47.9,48.0,69829.0,36.6174,36.6556,36.5716,36.6479,69829.0
2015-12-17 13:05:00,48.01,48.1,48.01,48.08,85049.0,36.6556,36.7243,36.6556,36.709,85049.0
2015-12-17 13:10:00,48.08,48.12,48.02,48.12,75123.0,36.709,36.7396,36.6632,36.7396,75123.0
2015-12-17 13:15:00,48.12,48.13,48.02,48.02,91523.0,36.7396,36.7472,36.6632,36.6632,91523.0
2015-12-17 13:20:00,48.02,48.11,47.97,48.11,78535.0,36.6632,36.7319,36.625,36.7319,78535.0
2015-12-17 13:25:00,48.11,48.12,47.99,48.0,80143.0,36.7319,36.7396,36.6403,36.6479,80143.0
2015-12-17 13:30:00,48.0,48.06,47.97,47.98,77550.0,36.6479,36.6937,36.625,36.6327,77550.0
2015-12-17 13:35:00,47.99,48.0,47.88,48.0,90993.0,36.6403,36.6479,36.5563,36.6479,90993.0
2015-12-17 13:40:00,47.99,48.06,47.99,48.05,116920.0,36.6403,36.6937,36.6403,36.6861,116920.0
2015-12-17 13:45:00,48.05,48.06,48.01,48.01,124910.0,36.6861,36.6937,36.6556,36.6556,124910.0
2015-12-17 13:50:00,48.02,48.02,47.99,48.0,79265.0,36.6632,36.6632,36.6403,36.6479,79265.0
2015-12-17 13:55:00,48.01,48.03,48.0,48.03,79367.0,36.6556,36.6708,36.6479,36.6708,79367.0
2015-12-17 14:00:00,48.03,48.03,47.97,48.02,93558.0,36.6708,36.6708,36.625,36.6632,93558.0
2015-12-17 14:05:00,48.02,48.03,47.89,47.9,85836.0,36.6632,36.6708,36.5639,36.5716,85836.0
2015-12-17 14:10:00,47.89,47.9,47.83,47.88,113586.0,36.5639,36.5716,36.5181,36.5563,113586.0
2015-12-17 14:15:00,47.88,47.96,47.86,47.94,112486.0,36.5563,36.6174,36.541,36.6021,112486.0
2015-12-17 14:20:00,47.94,47.95,47.84,47.87,65690.0,36.6021,36.6098,36.5258,36.5487,65690.0
2015-12-17 14:25:00,47.87,47.93,47.83,47.87,77303.0,36.5487,36.5945,36.5181,36.5487,77303.0
2015-12-17 14:30:00,47.87,47.87,47.82,47.86,74820.0,36.5487,36.5487,36.5105,36.541,74820.0
2015-12-17 14:35:00,47.85,48.38,47.85,47.92,231006.0,36.5334,36.9381,36.5334,36.5869,231006.0
2015-12-17 14:40:00,47.92,47.92,47.85,47.89,75217.0,36.5869,36.5869,36.5334,36.5639,75217.0
2015-12-17 14:45:00,47.89,47.91,47.83,47.84,75146.0,36.5639,36.5792,36.5181,36.5258,75146.0
2015-12-17 14:50:00,47.84,47.85,47.77,47.81,94833.0,36.5258,36.5334,36.4723,36.5029,94833.0
2015-12-17 14:55:00,47.81,47.85,47.78,47.8,92548.0,36.5029,36.5334,36.48,36.4952,92548.0
2015-12-17 15:00:00,47.8,47.85,47.77,47.81,105619.0,36.4952,36.5334,36.4723,36.5029,105619.0
2015-12-17 15:05:00,47.81,47.9,47.76,47.86,171771.0,36.5029,36.5716,36.4647,36.541,171771.0
2015-12-17 15:10:00,47.86,47.93,47.78,47.8,137165.0,36.541,36.5945,36.48,36.4952,137165.0
2015-12-17 15:15:00,47.8,47.83,47.74,47.77,138493.0,36.4952,36.5181,36.4494,36.4723,138493.0
2015-12-17 15:20:00,47.77,47.8,47.72,47.78,158786.0,36.4723,36.4952,36.4342,36.48,158786.0
2015-12-17 15:25:00,47.79,47.87,47.77,47.83,113612.0,36.4876,36.5487,36.4723,36.5181,113612.0
2015-12-17 15:30:00,47.83,47.9,47.79,47.9,160974.0,36.5181,36.5716,36.4876,36.5716,160974.0
2015-12-17 15:35:00,47.89,47.94,47.81,47.81,155757.0,36.5639,36.6021,36.5029,36.5029,155757.0
2015-12-17 15:40:00,47.81,47.89,47.76,47.8,225609.0,36.5029,36.5639,36.4647,36.4952,225609.0
2015-12-17 15:45:00,47.8,47.8,47.75,47.78,224693.0,36.4952,36.4952,36.4571,36.48,224693.0
2015-12-17 15:50:00,47.76,47.81,47.72,47.74,357675.0,36.4647,36.5029,36.4342,36.4494,357675.0
2015-12-17 15:55:00,47.74,47.74,47.54,47.54,794216.0,36.4494,36.4494,36.2967,36.2967,794216.0
2015-12-18 09:30:00,47.37,47.39,47.02,47.04,2433340.0,36.1669,36.1822,35.8997,35.915,2433340.0
2015-12-18 09:35:00,47.07,47.56,47.07,47.25,304563.0,35.9379,36.312,35.9379,36.0753,304563.0
2015-12-18 09:40:00,47.26,47.42,47.23,47.28,216661.0,36.0829,36.2051,36.06,36.0982,216661.0
2015-12-18 09:45:00,47.28,47.66,47.24,47.54,231122.0,36.0982,36.3883,36.0677,36.2967,231122.0
2015-12-18 09:50:00,47.55,47.63,47.31,47.4,142314.0,36.3044,36.3654,36.1211,36.1898,142314.0
2015-12-18 09:55:00,47.4,47.5,47.4,47.49,76502.0,36.1898,36.2662,36.1898,36.2585,76502.0
2015-12-18 10:00:00,47.5,47.53,47.45,47.52,127256.0,36.2662,36.2891,36.228,36.2815,127256.0
2015-12-18 10:05:00,47.52,47.52,47.41,47.41,149915.0,36.2815,36.2815,36.1975,36.1975,149915.0
2015-12-18 10:10:00,47.4,47.47,47.34,47.42,104542.0,36.1898,36.2433,36.144,36.2051,104542.0
2015-12-18 10:15:00,47.41,47.54,47.38,47.47,282752.0,36.1975,36.2967,36.1746,36.2433,282752.0
2015-12-18 10:20:00,47.47,47.71,47.46,47.69,148552.0,36.2433,36.4265,36.2356,36.4112,148552.0
2015-12-18 10:25:00,47.68,47.68,47.57,47.63,119432.0,36.4036,36.4036,36.3196,36.3654,119432.0
2015-12-18 10:30:00,47.63,47.65,47.53,47.6,179726.0,36.3654,36.3807,36.2891,36.3425,179726.0
2015-12-18 10:35:00,47.6,47.72,47.6,47.7,158397.0,36.3425,36.4342,36.3425,36.4189,158397.0
2015-12-18 10:40:00,47.7,47.81,47.62,47.76,111238.0,36.4189,36.5029,36.3578,36.4647,111238.0
2015-12-18 10:45:00,47.77,47.82,47.65,47.69,135663.0,36.4723,36.5105,36.3807,36.4112,135663.0
2015-12-18 10:50:00,47.7,47.79,47.61,47.61,217538.0,36.4189,36.4876,36.3502,36.3502,217538.0
2015-12-18 10:55:00,47.61,47.69,47.56,47.68,188442.0,36.3502,36.4112,36.312,36.4036,188442.0
2015-12-18 11:00:00,47.68,47.69,47.56,47.63,103781.0,36.4036,36.4112,36.312,36.3654,103781.0
2015-12-18 11:05:00,47.63,47.72,47.62,47.7,114155.0,36.3654,36.4342,36.3578,36.4189,114155.0
2015-12-18 11:10:00,47.7,47.84,47.7,47.76,107169.0,36.4189,36.5258,36.4189,36.4647,107169.0
2015-12-18 11:15:00,47.76,47.79,47.69,47.72,78590.0,36.4647,36.4876,36.4112,36.4342,78590.0
2015-12-18 11:20:00,47.72,47.83,47.72,47.82,102160.0,36.4342,36.5181,36.4342,36.5105,102160.0
2015-12-18 11:25:00,47.82,47.88,47.8,47.84,106219.0,36.5105,36.5563,36.4952,36.5258,106219.0
2015-12-18 11:30:00,47.83,47.84,47.77,47.8,107694.0,36.5181,36.5258,36.4723,36.4952,107694.0
2015-12-18 11:35:00,47.8,47.94,47.8,47.94,103899.0,36.4952,36.6021,36.4952,36.6021,103899.0
2015-12-18 11:40:00,47.94,47.95,47.83,47.85,94501.0,36.6021,36.6098,36.5181,36.5334,94501.0
2015-12-18 11:45:00,47.85,47.94,47.83,47.88,94825.0,36.5334,36.6021,36.5181,36.5563,94825.0
2015-12-18 11:50:00,47.88,47.91,47.85,47.87,143688.0,36.5563,36.5792,36.5334,36.5487,143688.0
2015-12-18 11:55:00,47.87,47.88,47.81,47.83,138233.0,36.5487,36.5563,36.5029,36.5181,138233.0
2015-12-18 12:00:00,47.82,47.86,47.75,47.85,183649.0,36.5105,36.541,36.4571,36.5334,183649.0
2015-12-18 12:05:00,47.86,47.99,47.84,47.92,179814.0,36.541,36.6403,36.5258,36.5869,179814.0
2015-12-18 12:10:00,47.93,47.93,47.83,47.84,117247.0,36.5945,36.5945,36.5181,36.5258,117247.0
2015-12-18 12:15:00,47.83,47.88,47.61,47.62,154602.0,36.5181,36.5563,36.3502,36.3578,154602.0
2015-12-18 12:20:00,47.63,47.68,47.56,47.56,93263.0,36.3654,36.4036,36.312,36.312,93263.0
2015-12-18 12:25:00,47.56,47.57,47.5,47.51,233785.0,36.312,36.3196,36.2662,36.2738,233785.0
2015-12-18 12:30:00,47.51,47.59,47.48,47.55,154773.0,36.2738,36.3349,36.2509,36.3044,154773.0
2015-12-18 12:35:00,47.56,47.58,47.37,47.43,161782.0,36.312,36.3273,36.1669,36.2127,161782.0
2015-12-18 12:40:00,47.44,47.55,47.43,47.53,76336.0,36.2204,36.3044,36.2127,36.2891,76336.0
2015-12-18 12:45:00,47.54,47.57,47.49,47.57,108008.0,36.2967,36.3196,36.2585,36.3196,108008.0
2015-12-18 12:50:00,47.56,47.57,47.45,47.55,99183.0,36.312,36.3196,36.228,36.3044,99183.0
2015-12-18 12:55:00,47.55,47.6,47.52,47.53,61910.0,36.3044,36.3425,36.2815,36.2891,61910.0
2015-12-18 13:00:00,47.52,47.59,47.46,47.51,142109.0,36.2815,36.3349,36.2356,36.2738,142109.0
2015-12-18 13:05:00,47.51,47.65,47.51,47.59,76656.0,36.2738,36.3807,36.2738,36.3349,76656.0
2015-12-18 13:10:00,47.59,47.6,47.52,47.55,96060.0,36.3349,36.3425,36.2815,36.3044,96060.0
2015-12-18 13:15:00,47.55,47.61,47.51,47.56,79495.0,36.3044,36.3502,36.2738,36.312,79495.0
2015-12-18 13:20:00,47.56,47.57,47.5,47.53,99987.0,36.312,36.3196,36.2662,36.2891,99987.0
2015-12-18 13:25:00,47.51,47.52,47.44,47.45,131631.0,36.2738,36.2815,36.2204,36.228,131631.0
2015-12-18 13:30:00,47.44,47.57,47.44,47.55,107144.0,36.2204,36.3196,36.2204,36.3044,107144.0
2015-12-18 13:35:00,47.55,47.6,47.51,47.52,73975.0,36.3044,36.3425,36.2738,36.2815,73975.0
2015-12-18 13:40:00,47.52,47.67,47.51,47.64,80926.0,36.2815,36.396,36.2738,36.3731,80926.0
2015-12-18 13:45:00,47.63,47.65,47.54,47.59,92506.0,36.3654,36.3807,36.2967,36.3349,92506.0
2015-12-18 13:50:00,47.59,47.68,47.58,47.64,88843.0,36.3349,36.4036,36.3273,36.3731,88843.0
2015-12-18 13:55:00,47.63,47.7,47.61,47.64,82650.0,36.3654,36.4189,36.3502,36.3731,82650.0
2015-12-18 14:00:00,47.64,47.7,47.57,47.57,122623.0,36.3731,36.4189,36.3196,36.3196,122623.0
2015-12-18 14:05:00,47.57,47.72,47.57,47.71,112379.0,36.3196,36.4342,36.3196,36.4265,112379.0
2015-12-18 14:10:00,47.72,47.78,47.61,47.66,121124.0,36.4342,36.48,36.3502,36.3883,121124.0
2015-12-18 14:15:00,47.67,47.8,47.64,47.78,230356.0,36.396,36.4952,36.3731,36.48,230356.0
2015-12-18 14:20:00,47.77,47.87,47.76,47.87,132622.0,36.4723,36.5487,36.4647,36.5487,132622.0
2015-12-18 14:25:00,47.87,47.95,47.85,47.92,127425.0,36.5487,36.6098,36.5334,36.5869,127425.0
2015-12-18 14:30:00,47.92,47.94,47.89,47.93,167909.0,36.5869,36.6021,36.5639,36.5945,167909.0
2015-12-18 14:35:00,47.93,48.04,47.88,47.88,220097.0,36.5945,36.6785,36.5563,36.5563,220097.0
2015-12-18 14:40:00,47.89,47.9,47.84,47.86,233857.0,36.5639,36.5716,36.5258,36.541,233857.0
2015-12-18 14:45:00,47.86,47.93,47.85,47.92,165348.0,36.541,36.5945,36.5334,36.5869,165348.0
2015-12-18 14:50:00,47.91,47.92,47.8,47.85,196901.0,36.5792,36.5869,36.4952,36.5334,196901.0
2015-12-18 14:55:00,47.86,47.87,47.79,47.8,227407.0,36.541,36.5487,36.4876,36.4952,227407.0
2015-12-18 15:00:00,47.8,47.81,47.62,47.63,262538.0,36.4952,36.5029,36.3578,36.3654,262538.0
2015-12-18 15:05:00,47.63,47.68,47.59,47.61,192900.0,36.3654,36.4036,36.3349,36.3502,192900.0
2015-12-18 15:10:00,47.61,47.61,47.45,47.48,187242.0,36.3502,36.3502,36.228,36.2509,187242.0
2015-12-18 15:15:00,47.48,47.49,47.36,47.38,276068.0,36.2509,36.2585,36.1593,36.1746,276068.0
2015-12-18 15:20:00,47.37,47.38,47.23,47.25,317298.0,36.1669,36.1746,36.06,36.0753,317298.0
2015-12-18 15:25:00,47.25,47.29,47.23,47.24,309954.0,36.0753,36.1059,36.06,36.0677,309954.0
2015-12-18 15:30:00,47.23,47.31,47.21,47.3,410186.0,36.06,36.1211,36.0448,36.1135,410186.0
2015-12-18 15:35:00,47.3,47.34,47.28,47.29,374479.0,36.1135,36.144,36.0982,36.1059,374479.0
2015-12-18 15:40:00,47.3,47.3,47.26,47.28,439629.0,36.1135,36.1135,36.0829,36.0982,439629.0
2015-12-18 15:45:00,47.28,47.32,47.26,47.27,568022.0,36.0982,36.1288,36.0829,36.0906,568022.0
2015-12-18 15:50:00,47.31,47.43,47.26,47.41,1013403.0,36.1211,36.2127,36.0829,36.1975,1013403.0
2015-12-18 15:55:00,47.41,47.54,47.36,47.42,1777742.0,36.1975,36.2967,36.1593,36.2051,1777742.0
2015-12-21 09:30:00,47.61,47.88,47.54,47.84,478191.0,36.3502,36.5563,36.2967,36.5258,478191.0
2015-12-21 09:35:00,47.83,47.85,47.76,47.76,175634.0,36.5181,36.5334,36.4647,36.4647,175634.0
2015-12-21 09:40:00,47.77,47.98,47.68,47.95,232065.0,36.4723,36.6327,36.4036,36.6098,232065.0
2015-12-21 09:45:00,47.94,48.0,47.89,47.94,168098.0,36.6021,36.6479,36.5639,36.6021,168098.0
2015-12-21 09:50:00,47.93,47.94,47.76,47.85,145160.0,36.5945,36.6021,36.4647,36.5334,145160.0
2015-12-21 09:55:00,47.85,47.86,47.61,47.73,155109.0,36.5334,36.541,36.3502,36.4418,155109.0
2015-12-21 10:00:00,47.75,48.04,47.73,47.99,258089.0,36.4571,36.6785,36.4418,36.6403,258089.0
2015-12-21 10:05:00,47.98,48.25,47.98,48.1,167923.0,36.6327,36.8388,36.6327,36.7243,167923.0
2015-12-21 10:10:00,48.09,48.09,48.01,48.05,130268.0,36.7166,36.7166,36.6556,36.6861,130268.0
2015-12-21 10:15:00,48.06,48.23,48.05,48.16,126057.0,36.6937,36.8235,36.6861,36.7701,126057.0
2015-12-21 10:20:00,48.15,48.16,47.97,48.03,142139.0,36.7625,36.7701,36.625,36.6708,142139.0
2015-12-21 10:25:00,48.04,48.07,48.0,48.03,144493.0,36.6785,36.7014,36.6479,36.6708,144493.0
2015-12-21 10:30:00,48.03,48.13,48.02,48.12,187395.0,36.6708,36.7472,36.6632,36.7396,187395.0
2015-12-21 10:35:00,48.12,48.24,48.11,48.17,105999.0,36.7396,36.8312,36.7319,36.7777,105999.0
2015-12-21 10:40:00,48.18,48.28,48.15,48.26,167611.0,36.7854,36.8617,36.7625,36.8464,167611.0
2015-12-21 10:45:00,48.27,48.3,48.2,48.23,153066.0,36.8541,36.877,36.8006,36.8235,153066.0
2015-12-21 10:50:00,48.23,48.33,48.2,48.23,163424.0,36.8235,36.8999,36.8006,36.8235,163424.0
2015-12-21 10:55:00,48.22,48.32,48.19,48.27,140128.0,36.8159,36.8923,36.793,36.8541,140128.0
2015-12-21 11:00:00,48.27,48.36,48.25,48.33,120541.0,36.8541,36.9228,36.8388,36.8999,120541.0
2015-12-21 11:05:00,48.33,48.33,48.28,48.33,129889.0,36.8999,36.8999,36.8617,36.8999,129889.0
2015-12-21 11:10:00,48.32,48.33,48.28,48.32,184197.0,36.8923,36.8999,36.8617,36.8923,184197.0
2015-12-21 11:15:00,48.31,48.34,48.29,48.31,146017.0,36.8846,36.9075,36.8693,36.8846,146017.0
2015-12-21 11:20:00,48.3,48.54,48.3,48.48,200448.0,36.877,37.0602,36.877,37.0144,200448.0
2015-12-21 11:25:00,48.47,48.47,48.37,48.44,158387.0,37.0068,37.0068,36.9304,36.9839,158387.0
2015-12-21 11:30:00,48.44,48.47,48.26,48.3,242831.0,36.9839,37.0068,36.8464,36.877,242831.0
2015-12-21 11:35:00,48.29,48.32,48.22,48.26,123322.0,36.8693,36.8923,36.8159,36.8464,123322.0
2015-12-21 11:40:00,48.26,48.38,48.14,48.34,252521.0,36.8464,36.9381,36.7548,36.9075,252521.0
2015-12-21 11:45:00,48.34,48.41,48.33,48.36,193868.0,36.9075,36.961,36.8999,36.9228,193868.0
2015-12-21 11:50:00,48.37,48.39,48.29,48.35,95031.0,36.9304,36.9457,36.8693,36.9152,95031.0
2015-12-21 11:55:00,48.35,48.5,48.3,48.46,132758.0,36.9152,37.0297,36.877,36.9991,132758.0
2015-12-21 12:00:00,48.46,48.5,48.43,48.46,96825.0,36.9991,37.0297,36.9762,36.9991,96825.0
2015-12-21 12:05:00,48.45,48.6,48.45,48.53,328643.0,36.9915,37.106,36.9915,37.0526,328643.0
2015-12-21 12:10:00,48.54,48.57,48.49,48.56,81652.0,37.0602,37.0831,37.022,37.0755,81652.0
2015-12-21 12:15:00,48.57,48.58,48.42,48.44,78236.0,37.0831,37.0908,36.9686,36.9839,78236.0
2015-12-21 12:20:00,48.43,48.49,48.4,48.47,93989.0,36.9762,37.022,36.9533,37.0068,93989.0
2015-12-21 12:25:00,48.48,48.48,48.37,48.39,84933.0,37.0144,37.0144,36.9304,36.9457,84933.0
2015-12-21 12:30:00,48.38,48.46,48.38,48.45,114594.0,36.9381,36.9991,36.9381,36.9915,114594.0
2015-12-21 12:35:00,48.45,48.54,48.39,48.41,132330.0,36.9915,37.0602,36.9457,36.961,132330.0
2015-12-21 12:40:00,48.41,48.53,48.4,48.53,75104.0,36.961,37.0526,36.9533,37.0526,75104.0
2015-12-21 12:45:00,48.5,48.55,48.44,48.45,56599.0,37.0297,37.0679,36.9839,36.9915,56599.0
2015-12-21 12:50:00,48.44,48.56,48.44,48.51,76772.0,36.9839,37.0755,36.9839,37.0373,76772.0
2015-12-21 12:55:00,48.5,48.53,48.45,48.45,65843.0,37.0297,37.0526,36.9915,36.9915,65843.0
2015-12-21 13:00:00,48.45,48.57,48.45,48.48,64519.0,36.9915,37.0831,36.9915,37.0144,64519.0
2015-12-21 13:05:00,48.48,48.54,48.46,48.53,61883.0,37.0144,37.0602,36.9991,37.0526,61883.0
2015-12-21 13:10:00,48.53,48.57,48.49,48.51,87093.0,37.0526,37.0831,37.022,37.0373,87093.0
2015-12-21 13:15:00,48.5,48.55,48.5,48.54,92258.0,37.0297,37.0679,37.0297,37.0602,92258.0
2015-12-21 13:20:00,48.55,48.64,48.54,48.61,77627.0,37.0679,37.1366,37.0602,37.1137,77627.0
2015-12-21 13:25:00,48.61,48.72,48.6,48.72,104636.0,37.1137,37.1977,37.106,37.1977,104636.0
2015-12-21 13:30:00,48.72,48.78,48.69,48.73,104726.0,37.1977,37.2435,37.1747,37.2053,104726.0
2015-12-21 13:35:00,48.72,48.78,48.71,48.74,108933.0,37.1977,37.2435,37.19,37.2129,108933.0
2015-12-21 13:40:00,48.75,48.76,48.72,48.76,113343.0,37.2206,37.2282,37.1977,37.2282,113343.0
2015-12-21 13:45:00,48.76,48.84,48.73,48.83,169252.0,37.2282,37.2893,37.2053,37.2816,169252.0
2015-12-21 13:50:00,48.82,48.93,48.82,48.87,167482.0,37.274,37.358,37.274,37.3122,167482.0
2015-12-21 13:55:00,48.88,48.9,48.85,48.88,118493.0,37.3198,37.3351,37.2969,37.3198,118493.0
2015-12-21 14:00:00,48.87,48.88,48.75,48.75,133076.0,37.3122,37.3198,37.2206,37.2206,133076.0
2015-12-21 14:05:00,48.76,48.77,48.66,48.69,109526.0,37.2282,37.2358,37.1518,37.1747,109526.0
2015-12-21 14:10:00,48.7,48.76,48.61,48.72,136360.0,37.1824,37.2282,37.1137,37.1977,136360.0
2015-12-21 14:15:00,48.73,48.73,48.56,48.63,88976.0,37.2053,37.2053,37.0755,37.1289,88976.0
2015-12-21 14:20:00,48.63,48.65,48.56,48.61,97894.0,37.1289,37.1442,37.0755,37.1137,97894.0
2015-12-21 14:25:00,48.61,48.62,48.52,48.57,127844.0,37.1137,37.1213,37.045,37.0831,127844.0
2015-12-21 14:30:00,48.57,48.59,48.45,48.45,149707.0,37.0831,37.0984,36.9915,36.9915,149707.0
2015-12-21 14:35:00,48.45,48.48,48.42,48.47,108361.0,36.9915,37.0144,36.9686,37.0068,108361.0
2015-12-21 14:40:00,48.46,48.48,48.4,48.41,95128.0,36.9991,37.0144,36.9533,36.961,95128.0
2015-12-21 14:45:00,48.41,48.53,48.4,48.48,157863.0,36.961,37.0526,36.9533,37.0144,157863.0
2015-12-21 14:50:00,48.48,48.58,48.46,48.46,87291.0,37.0144,37.0908,36.9991,36.9991,87291.0
2015-12-21 14:55:00,48.46,48.5,48.43,48.48,81077.0,36.9991,37.0297,36.9762,37.0144,81077.0
2015-12-21 15:00:00,48.47,48.6,48.46,48.6,145867.0,37.0068,37.106,36.9991,37.106,145867.0
2015-12-21 15:05:00,48.6,48.63,48.51,48.57,270211.0,37.106,37.1289,37.0373,37.0831,270211.0
2015-12-21 15:10:00,48.57,48.64,48.5,48.5,224136.0,37.0831,37.1366,37.0297,37.0297,224136.0
2015-12-21 15:15:00,48.5,48.56,48.46,48.51,153765.0,37.0297,37.0755,36.9991,37.0373,153765.0
2015-12-21 15:20:00,48.51,48.6,48.47,48.47,175841.0,37.0373,37.106,37.0068,37.0068,175841.0
2015-12-21 15:25:00,48.47,48.49,48.4,48.49,186006.0,37.0068,37.022,36.9533,37.022,186006.0
2015-12-21 15:30:00,48.48,48.57,48.46,48.47,153334.0,37.0144,37.0831,36.9991,37.0068,153334.0
2015-12-21 15:35:00,48.46,48.69,48.46,48.63,344389.0,36.9991,37.1747,36.9991,37.1289,344389.0
2015-12-21 15:40:00,48.63,48.7,48.55,48.62,205749.0,37.1289,37.1824,37.0679,37.1213,205749.0
2015-12-21 15:45:00,48.62,48.71,48.54,48.68,219795.0,37.1213,37.19,37.0602,37.1671,219795.0
2015-12-21 15:50:00,48.66,48.69,48.62,48.66,308709.0,37.1518,37.1747,37.1213,37.1518,308709.0
2015-12-21 15:55:00,48.67,48.82,48.66,48.76,761727.0,37.1595,37.274,37.1518,37.2282,761727.0
2015-12-22 09:30:00,48.61,48.95,48.5,48.51,295273.0,37.1137,37.3733,37.0297,37.0373,295273.0
2015-12-22 09:35:00,48.52,48.6,48.43,48.49,140387.0,37.045,37.106,36.9762,37.022,140387.0
2015-12-22 09:40:00,48.52,48.67,48.49,48.57,81054.0,37.045,37.1595,37.022,37.0831,81054.0
2015-12-22 09:45:00,48.57,48.62,48.5,48.61,90418.0,37.0831,37.1213,37.0297,37.1137,90418.0
2015-12-22 09:50:00,48.61,48.89,48.59,48.78,152182.0,37.1137,37.3274,37.0984,37.2435,152182.0
2015-12-22 09:55:00,48.77,48.78,48.55,48.56,105446.0,37.2358,37.2435,37.0679,37.0755,105446.0
2015-12-22 10:00:00,48.57,48.76,48.51,48.74,105168.0,37.0831,37.2282,37.0373,37.2129,105168.0
2015-12-22 10:05:00,48.74,48.87,48.7,48.86,109926.0,37.2129,37.3122,37.1824,37.3045,109926.0
2015-12-22 10:10:00,48.86,48.92,48.74,48.92,97127.0,37.3045,37.3504,37.2129,37.3504,97127.0
2015-12-22 10:15:00,48.92,48.97,48.79,48.96,201789.0,37.3504,37.3885,37.2511,37.3809,201789.0
2015-12-22 10:20:00,48.96,49.03,48.95,48.99,134629.0,37.3809,37.4343,37.3733,37.4038,134629.0
2015-12-22 10:25:00,48.98,49.01,48.9,48.97,178719.0,37.3962,37.4191,37.3351,37.3885,178719.0
2015-12-22 10:30:00,48.97,49.0,48.86,48.88,132576.0,37.3885,37.4114,37.3045,37.3198,132576.0
2015-12-22 10:35:00,48.88,48.94,48.83,48.93,117878.0,37.3198,37.3656,37.2816,37.358,117878.0
2015-12-22 10:40:00,48.94,49.0,48.92,48.94,85656.0,37.3656,37.4114,37.3504,37.3656,85656.0
2015-12-22 10:45:00,48.94,49.02,48.94,48.98,113473.0,37.3656,37.4267,37.3656,37.3962,113473.0
2015-12-22 10:50:00,48.98,49.05,48.96,49.03,117560.0,37.3962,37.4496,37.3809,37.4343,117560.0
2015-12-22 10:55:00,49.02,49.1,49.01,49.07,148344.0,37.4267,37.4878,37.4191,37.4649,148344.0
2015-12-22 11:00:00,49.07,49.08,48.95,49.03,82324.0,37.4649,37.4725,37.3733,37.4343,82324.0
2015-12-22 11:05:00,49.03,49.11,49.02,49.1,93167.0,37.4343,37.4954,37.4267,37.4878,93167.0
2015-12-22 11:10:00,49.1,49.14,49.06,49.07,97160.0,37.4878,37.5183,37.4572,37.4649,97160.0
2015-12-22 11:15:00,49.07,49.07,48.96,49.0,73011.0,37.4649,37.4649,37.3809,37.4114,73011.0
2015-12-22 11:20:00,49.01,49.02,48.92,48.98,92042.0,37.4191,37.4267,37.3504,37.3962,92042.0
2015-12-22 11:25:00,48.97,49.0,48.89,49.0,81798.0,37.3885,37.4114,37.3274,37.4114,81798.0
2015-12-22 11:30:00,49.0,49.05,48.98,49.0,113620.0,37.4114,37.4496,37.3962,37.4114,113620.0
2015-12-22 11:35:00,49.01,49.19,49.0,49.12,134441.0,37.4191,37.5565,37.4114,37.5031,134441.0
2015-12-22 11:40:00,49.12,49.19,49.11,49.12,72485.0,37.5031,37.5565,37.4954,37.5031,72485.0
2015-12-22 11:45:00,49.13,49.15,49.05,49.13,105966.0,37.5107,37.526,37.4496,37.5107,105966.0
2015-12-22 11:50:00,49.13,49.14,49.1,49.12,68659.0,37.5107,37.5183,37.4878,37.5031,68659.0
2015-12-22 11:55:00,49.13,49.19,49.13,49.17,82383.0,37.5107,37.5565,37.5107,37.5412,82383.0
2015-12-22 12:00:00,49.17,49.18,49.1,49.14,88136.0,37.5412,37.5489,37.4878,37.5183,88136.0
2015-12-22 12:05:00,49.13,49.16,49.02,49.03,123623.0,37.5107,37.5336,37.4267,37.4343,123623.0
2015-12-22 12:10:00,49.04,49.06,48.97,48.98,88377.0,37.442,37.4572,37.3885,37.3962,88377.0
2015-12-22 12:15:00,48.98,49.05,48.96,49.02,61978.0,37.3962,37.4496,37.3809,37.4267,61978.0
2015-12-22 12:20:00,49.01,49.02,48.94,48.95,64079.0,37.4191,37.4267,37.3656,37.3733,64079.0
2015-12-22 12:25:00,48.95,48.96,48.86,48.87,87596.0,37.3733,37.3809,37.3045,37.3122,87596.0
2015-12-22 12:30:00,48.87,48.92,48.84,48.9,51627.0,37.3122,37.3504,37.2893,37.3351,51627.0
2015-12-22 12:35:00,48.91,48.99,48.89,48.98,75135.0,37.3427,37.4038,37.3274,37.3962,75135.0
2015-12-22 12:40:00,48.98,49.01,48.97,48.98,54571.0,37.3962,37.4191,37.3885,37.3962,54571.0
2015-12-22 12:45:00,48.98,49.02,48.97,48.99,44519.0,37.3962,37.4267,37.3885,37.4038,44519.0
2015-12-22 12:50:00,48.99,49.04,48.98,49.03,61095.0,37.4038,37.442,37.3962,37.4343,61095.0
2015-12-22 12:55:00,49.02,49.06,48.97,49.04,61168.0,37.4267,37.4572,37.3885,37.442,61168.0
2015-12-22 13:00:00,49.03,49.14,49.01,49.14,112440.0,37.4343,37.5183,37.4191,37.5183,112440.0
2015-12-22 13:05:00,49.13,49.14,49.06,49.07,77728.0,37.5107,37.5183,37.4572,37.4649,77728.0
2015-12-22 13:10:00,49.08,49.11,49.05,49.05,66668.0,37.4725,37.4954,37.4496,37.4496,66668.0
2015-12-22 13:15:00,49.05,49.11,49.0,49.01,82431.0,37.4496,37.4954,37.4114,37.4191,82431.0
2015-12-22 13:20:00,49.02,49.04,48.92,48.92,67318.0,37.4267,37.442,37.3504,37.3504,67318.0
2015-12-22 13:25:00,48.93,48.95,48.84,48.89,126499.0,37.358,37.3733,37.2893,37.3274,126499.0
2015-12-22 13:30:00,48.89,48.91,48.81,48.85,76753.0,37.3274,37.3427,37.2664,37.2969,76753.0
2015-12-22 13:35:00,48.85,48.95,48.84,48.95,46297.0,37.2969,37.3733,37.2893,37.3733,46297.0
2015-12-22 13:40:00,48.96,48.96,48.87,48.95,50407.0,37.3809,37.3809,37.3122,37.3733,50407.0
2015-12-22 13:45:00,48.94,49.04,48.94,49.02,72680.0,37.3656,37.442,37.3656,37.4267,72680.0
2015-12-22 13:50:00,49.01,49.01,48.92,48.95,57119.0,37.4191,37.4191,37.3504,37.3733,57119.0
2015-12-22 13:55:00,48.94,48.97,48.91,48.94,61312.0,37.3656,37.3885,37.3427,37.3656,61312.0
2015-12-22 14:00:00,48.94,49.03,48.94,49.03,132990.0,37.3656,37.4343,37.3656,37.4343,132990.0
2015-12-22 14:05:00,49.03,49.08,49.0,49.02,108821.0,37.4343,37.4725,37.4114,37.4267,108821.0
2015-12-22 14:10:00,49.02,49.1,48.99,49.09,110837.0,37.4267,37.4878,37.4038,37.4801,110837.0
2015-12-22 14:15:00,49.08,49.1,49.03,49.07,77700.0,37.4725,37.4878,37.4343,37.4649,77700.0
2015-12-22 14:20:00,49.07,49.11,49.05,49.11,71776.0,37.4649,37.4954,37.4496,37.4954,71776.0
2015-12-22 14:25:00,49.11,49.14,49.05,49.1,95244.0,37.4954,37.5183,37.4496,37.4878,95244.0
2015-12-22 14:30:00,49.1,49.17,49.1,49.16,156908.0,37.4878,37.5412,37.4878,37.5336,156908.0
2015-12-22 14:35:00,49.16,49.18,49.07,49.07,121034.0,37.5336,37.5489,37.4649,37.4649,121034.0
2015-12-22 14:40:00,49.07,49.11,49.04,49.07,65635.0,37.4649,37.4954,37.442,37.4649,65635.0
2015-12-22 14:45:00,49.06,49.07,48.97,49.0,67123.0,37.4572,37.4649,37.3885,37.4114,67123.0
2015-12-22 14:50:00,48.99,49.02,48.97,48.99,91688.0,37.4038,37.4267,37.3885,37.4038,91688.0
2015-12-22 14:55:00,48.99,49.04,48.97,49.01,123312.0,37.4038,37.442,37.3885,37.4191,123312.0
2015-12-22 15:00:00,49.01,49.05,49.0,49.04,70756.0,37.4191,37.4496,37.4114,37.442,70756.0
2015-12-22 15:05:00,49.03,49.05,49.01,49.04,72379.0,37.4343,37.4496,37.4191,37.442,72379.0
2015-12-22 15:10:00,49.03,49.09,49.01,49.09,91496.0,37.4343,37.4801,37.4191,37.4801,91496.0
2015-12-22 15:15:00,49.08,49.15,49.07,49.13,100289.0,37.4725,37.526,37.4649,37.5107,100289.0
2015-12-22 15:20:00,49.13,49.15,49.07,49.1,108767.0,37.5107,37.526,37.4649,37.4878,108767.0
2015-12-22 15:25:00,49.1,49.11,49.04,49.04,118623.0,37.4878,37.4954,37.442,37.442,118623.0
2015-12-22 15:30:00,49.05,49.09,49.02,49.09,97462.0,37.4496,37.4801,37.4267,37.4801,97462.0
2015-12-22 15:35:00,49.08,49.18,49.08,49.15,183468.0,37.4725,37.5489,37.4725,37.526,183468.0
2015-12-22 15:40:00,49.15,49.16,48.93,48.97,307956.0,37.526,37.5336,37.358,37.3885,307956.0
2015-12-22 15:45:00,48.97,49.0,48.89,48.95,183798.0,37.3885,37.4114,37.3274,37.3733,183798.0
2015-12-22 15:50:00,48.95,49.03,48.91,49.03,353167.0,37.3733,37.4343,37.3427,37.4343,353167.0
2015-12-22 15:55:00,49.02,49.09,48.98,49.07,471532.0,37.4267,37.4801,37.3962,37.4649,471532.0
2015-12-23 09:30:00,49.24,49.42,49.22,49.31,240487.0,37.5947,37.7321,37.5794,37.6481,240487.0
2015-12-23 09:35:00,49.3,49.44,49.3,49.33,150338.0,37.6405,37.7474,37.6405,37.6634,150338.0
2015-12-23 09:40:00,49.32,49.37,49.25,49.28,271598.0,37.6558,37.6939,37.6023,37.6252,271598.0
2015-12-23 09:45:00,49.28,49.29,49.17,49.21,194082.0,37.6252,37.6328,37.5412,37.5718,194082.0
2015-12-23 09:50:00,49.21,49.27,49.18,49.27,103932.0,37.5718,37.6176,37.5489,37.6176,103932.0
2015-12-23 09:55:00,49.27,49.37,49.23,49.37,92100.0,37.6176,37.6939,37.587,37.6939,92100.0
2015-12-23 10:00:00,49.36,49.45,49.36,49.42,68908.0,37.6863,37.755,37.6863,37.7321,68908.0
2015-12-23 10:05:00,49.41,49.45,49.33,49.37,73843.0,37.7245,37.755,37.6634,37.6939,73843.0
2015-12-23 10:10:00,49.37,49.44,49.36,49.42,83347.0,37.6939,37.7474,37.6863,37.7321,83347.0
2015-12-23 10:15:00,49.43,49.52,49.42,49.46,115391.0,37.7397,37.8085,37.7321,37.7626,115391.0
2015-12-23 10:20:00,49.46,49.49,49.33,49.33,82635.0,37.7626,37.7855,37.6634,37.6634,82635.0
2015-12-23 10:25:00,49.34,49.35,49.21,49.23,77426.0,37.671,37.6787,37.5718,37.587,77426.0
2015-12-23 10:30:00,49.23,49.35,49.23,49.3,102382.0,37.587,37.6787,37.587,37.6405,102382.0
2015-12-23 10:35:00,49.3,49.34,49.22,49.24,113596.0,37.6405,37.671,37.5794,37.5947,113596.0
2015-12-23 10:40:00,49.23,49.28,49.18,49.19,91805.0,37.587,37.6252,37.5489,37.5565,91805.0
2015-12-23 10:45:00,49.19,49.23,49.14,49.19,104915.0,37.5565,37.587,37.5183,37.5565,104915.0
2015-12-23 10:50:00,49.18,49.3,49.16,49.26,46998.0,37.5489,37.6405,37.5336,37.6099,46998.0
2015-12-23 10:55:00,49.27,49.29,49.14,49.18,85421.0,37.6176,37.6328,37.5183,37.5489,85421.0
2015-12-23 11:00:00,49.19,49.25,49.17,49.18,62421.0,37.5565,37.6023,37.5412,37.5489,62421.0
2015-12-23 11:05:00,49.17,49.24,49.14,49.19,61092.0,37.5412,37.5947,37.5183,37.5565,61092.0
2015-12-23 11:10:00,49.18,49.19,49.1,49.12,75646.0,37.5489,37.5565,37.4878,37.5031,75646.0
2015-12-23 11:15:00,49.12,49.27,49.12,49.27,40373.0,37.5031,37.6176,37.5031,37.6176,40373.0
2015-12-23 11:20:00,49.27,49.28,49.21,49.24,57422.0,37.6176,37.6252,37.5718,37.5947,57422.0
2015-12-23 11:25:00,49.24,49.24,49.2,49.23,93763.0,37.5947,37.5947,37.5641,37.587,93763.0
2015-12-23 11:30:00,49.24,49.25,49.17,49.18,125413.0,37.5947,37.6023,37.5412,37.5489,125413.0
2015-12-23 11:35:00,49.17,49.2,49.14,49.16,75839.0,37.5412,37.5641,37.5183,37.5336,75839.0
2015-12-23 11:40:00,49.17,49.21,49.15,49.18,110371.0,37.5412,37.5718,37.526,37.5489,110371.0
2015-12-23 11:45:00,49.18,49.28,49.18,49.28,135805.0,37.5489,37.6252,37.5489,37.6252,135805.0
2015-12-23 11:50:00,49.27,49.28,49.21,49.23,110389.0,37.6176,37.6252,37.5718,37.587,110389.0
2015-12-23 11:55:00,49.24,49.28,49.23,49.27,98188.0,37.5947,37.6252,37.587,37.6176,98188.0
2015-12-23 12:00:00,49.27,49.32,49.24,49.24,124408.0,37.6176,37.6558,37.5947,37.5947,124408.0
2015-12-23 12:05:00,49.25,49.26,49.18,49.22,63628.0,37.6023,37.6099,37.5489,37.5794,63628.0
2015-12-23 12:10:00,49.22,49.27,49.18,49.18,53057.0,37.5794,37.6176,37.5489,37.5489,53057.0
2015-12-23 12:15:00,49.18,49.22,49.16,49.16,53346.0,37.5489,37.5794,37.5336,37.5336,53346.0
2015-12-23 12:20:00,49.17,49.21,49.13,49.18,109629.0,37.5412,37.5718,37.5107,37.5489,109629.0
2015-12-23 12:25:00,49.17,49.2,49.14,49.15,77269.0,37.5412,37.5641,37.5183,37.526,77269.0
2015-12-23 12:30:00,49.15,49.19,49.13,49.18,87422.0,37.526,37.5565,37.5107,37.5489,87422.0
2015-12-23 12:35:00,49.17,49.18,49.09,49.1,63543.0,37.5412,37.5489,37.4801,37.4878,63543.0
2015-12-23 12:40:00,49.09,49.13,49.07,49.07,43335.0,37.4801,37.5107,37.4649,37.4649,43335.0
2015-12-23 12:45:00,49.08,49.08,49.01,49.06,92094.0,37.4725,37.4725,37.4191,37.4572,92094.0
2015-12-23 12:50:00,49.05,49.1,49.05,49.07,51978.0,37.4496,37.4878,37.4496,37.4649,51978.0
2015-12-23 12:55:00,49.07,49.11,49.07,49.07,43718.0,37.4649,37.4954,37.4649,37.4649,43718.0
2015-12-23 13:00:00,49.08,49.11,49.01,49.04,59888.0,37.4725,37.4954,37.4191,37.442,59888.0
2015-12-23 13:05:00,49.05,49.09,49.03,49.04,57371.0,37.4496,37.4801,37.4343,37.442,57371.0
2015-12-23 13:10:00,49.04,49.06,49.03,49.05,35062.0,37.442,37.4572,37.4343,37.4496,35062.0
2015-12-23 13:15:00,49.05,49.05,49.01,49.02,50667.0,37.4496,37.4496,37.4191,37.4267,50667.0
2015-12-23 13:20:00,49.02,49.06,49.0,49.01,63633.0,37.4267,37.4572,37.4114,37.4191,63633.0
2015-12-23 13:25:00,49.01,49.05,49.0,49.02,68743.0,37.4191,37.4496,37.4114,37.4267,68743.0
2015-12-23 13:30:00,49.02,49.03,48.96,48.97,61446.0,37.4267,37.4343,37.3809,37.3885,61446.0
2015-12-23 13:35:00,48.97,49.0,48.9,48.92,60111.0,37.3885,37.4114,37.3351,37.3504,60111.0
2015-12-23 13:40:00,48.91,49.02,48.91,48.99,68111.0,37.3427,37.4267,37.3427,37.4038,68111.0
2015-12-23 13:45:00,48.98,49.07,48.98,49.07,77571.0,37.3962,37.4649,37.3962,37.4649,77571.0
2015-12-23 13:50:00,49.07,49.21,49.06,49.21,195330.0,37.4649,37.5718,37.4572,37.5718,195330.0
2015-12-23 13:55:00,49.21,49.21,49.13,49.14,53924.0,37.5718,37.5718,37.5107,37.5183,53924.0
2015-12-23 14:00:00,49.14,49.15,49.04,49.06,55316.0,37.5183,37.526,37.442,37.4572,55316.0
2015-12-23 14:05:00,49.06,49.13,49.06,49.1,74470.0,37.4572,37.5107,37.4572,37.4878,74470.0
2015-12-23 14:10:00,49.1,49.12,49.06,49.11,114335.0,37.4878,37.5031,37.4572,37.4954,114335.0
2015-12-23 14:15:00,49.1,49.13,49.06,49.11,65215.0,37.4878,37.5107,37.4572,37.4954,65215.0
2015-12-23 14:20:00,49.1,49.11,49.02,49.08,121974.0,37.4878,37.4954,37.4267,37.4725,121974.0
2015-12-23 14:25:00,49.07,49.09,49.05,49.07,52384.0,37.4649,37.4801,37.4496,37.4649,52384.0
2015-12-23 14:30:00,49.07,49.1,49.04,49.05,113909.0,37.4649,37.4878,37.442,37.4496,113909.0
2015-12-23 14:35:00,49.05,49.15,49.04,49.11,75882.0,37.4496,37.526,37.442,37.4954,75882.0
2015-12-23 14:40:00,49.11,49.14,49.07,49.09,51808.0,37.4954,37.5183,37.4649,37.4801,51808.0
2015-12-23 14:45:00,49.08,49.09,49.04,49.04,80490.0,37.4725,37.4801,37.442,37.442,80490.0
2015-12-23 14:50:00,49.04,49.06,48.94,48.99,144695.0,37.442,37.4572,37.3656,37.4038,144695.0
2015-12-23 14:55:00,48.99,49.0,48.95,48.97,79457.0,37.4038,37.4114,37.3733,37.3885,79457.0
2015-12-23 15:00:00,48.97,49.01,48.96,48.98,85317.0,37.3885,37.4191,37.3809,37.3962,85317.0
2015-12-23 15:05:00,48.97,48.99,48.93,48.94,69878.0,37.3885,37.4038,37.358,37.3656,69878.0
2015-12-23 15:10:00,48.94,48.97,48.92,48.95,86185.0,37.3656,37.3885,37.3504,37.3733,86185.0
2015-12-23 15:15:00,48.95,48.99,48.94,48.96,88589.0,37.3733,37.4038,37.3656,37.3809,88589.0
2015-12-23 15:20:00,48.96,49.0,48.96,48.96,87979.0,37.3809,37.4114,37.3809,37.3809,87979.0
2015-12-23 15:25:00,48.96,49.0,48.91,48.98,158268.0,37.3809,37.4114,37.3427,37.3962,158268.0
2015-12-23 15:30:00,48.98,48.99,48.95,48.96,101181.0,37.3962,37.4038,37.3733,37.3809,101181.0
2015-12-23 15:35:00,48.95,48.97,48.9,48.94,127948.0,37.3733,37.3885,37.3351,37.3656,127948.0
2015-12-23 15:40:00,48.94,49.0,48.91,48.96,144362.0,37.3656,37.4114,37.3427,37.3809,144362.0
2015-12-23 15:45:00,48.96,49.0,48.94,48.95,109744.0,37.3809,37.4114,37.3656,37.3733,109744.0
2015-12-23 15:50:00,48.95,49.0,48.94,49.0,163163.0,37.3733,37.4114,37.3656,37.4114,163163.0
2015-12-23 15:55:00,49.0,49.05,48.98,49.04,304213.0,37.4114,37.4496,37.3962,37.442,304213.0
2015-12-24 09:30:00,49.0,49.33,49.0,49.28,220713.0,37.4114,37.6634,37.4114,37.6252,220713.0
2015-12-24 09:35:00,49.29,49.5,49.28,49.48,146471.0,37.6328,37.7932,37.6252,37.7779,146471.0
2015-12-24 09:40:00,49.47,49.78,49.42,49.77,178051.0,37.7703,38.007,37.7321,37.9993,178051.0
2015-12-24 09:45:00,49.77,49.8,49.67,49.73,80918.0,37.9993,38.0222,37.923,37.9688,80918.0
2015-12-24 09:50:00,49.73,49.88,49.57,49.58,181472.0,37.9688,38.0833,37.8466,37.8543,181472.0
2015-12-24 09:55:00,49.59,49.64,49.47,49.49,84100.0,37.8619,37.9001,37.7703,37.7855,84100.0
2015-12-24 10:00:00,49.49,49.58,49.46,49.54,132749.0,37.7855,37.8543,37.7626,37.8237,132749.0
2015-12-24 10:05:00,49.54,49.65,49.51,49.62,72638.0,37.8237,37.9077,37.8008,37.8848,72638.0
2015-12-24 10:10:00,49.63,49.65,49.55,49.63,55741.0,37.8924,37.9077,37.8314,37.8924,55741.0
2015-12-24 10:15:00,49.63,49.75,49.61,49.74,75459.0,37.8924,37.9841,37.8772,37.9764,75459.0
2015-12-24 10:20:00,49.73,49.76,49.67,49.69,86150.0,37.9688,37.9917,37.923,37.9382,86150.0
2015-12-24 10:25:00,49.68,49.76,49.68,49.7,55420.0,37.9306,37.9917,37.9306,37.9459,55420.0
2015-12-24 10:30:00,49.7,49.74,49.65,49.67,83418.0,37.9459,37.9764,37.9077,37.923,83418.0
2015-12-24 10:35:00,49.66,49.67,49.62,49.62,75178.0,37.9153,37.923,37.8848,37.8848,75178.0
2015-12-24 10:40:00,49.62,49.64,49.57,49.64,100663.0,37.8848,37.9001,37.8466,37.9001,100663.0
2015-12-24 10:45:00,49.64,49.65,49.53,49.64,105309.0,37.9001,37.9077,37.8161,37.9001,105309.0
2015-12-24 10:50:00,49.64,49.64,49.53,49.55,52052.0,37.9001,37.9001,37.8161,37.8314,52052.0
2015-12-24 10:55:00,49.55,49.67,49.53,49.66,276530.0,37.8314,37.923,37.8161,37.9153,276530.0
2015-12-24 11:00:00,49.66,49.74,49.66,49.73,57555.0,37.9153,37.9764,37.9153,37.9688,57555.0
2015-12-24 11:05:00,49.73,49.76,49.68,49.72,70699.0,37.9688,37.9917,37.9306,37.9612,70699.0
2015-12-24 11:10:00,49.72,49.8,49.71,49.76,192688.0,37.9612,38.0222,37.9535,37.9917,192688.0
2015-12-24 11:15:00,49.77,49.77,49.68,49.7,49498.0,37.9993,37.9993,37.9306,37.9459,49498.0
2015-12-24 11:20:00,49.7,49.74,49.63,49.64,38624.0,37.9459,37.9764,37.8924,37.9001,38624.0
2015-12-24 11:25:00,49.64,49.66,49.56,49.58,50935.0,37.9001,37.9153,37.839,37.8543,50935.0
2015-12-24 11:30:00,49.59,49.71,49.58,49.69,88385.0,37.8619,37.9535,37.8543,37.9382,88385.0
2015-12-24 11:35:00,49.69,49.69,49.64,49.65,48143.0,37.9382,37.9382,37.9001,37.9077,48143.0
2015-12-24 11:40:00,49.66,49.68,49.58,49.64,57701.0,37.9153,37.9306,37.8543,37.9001,57701.0
2015-12-24 11:45:00,49.65,49.69,49.63,49.67,70303.0,37.9077,37.9382,37.8924,37.923,70303.0
2015-12-24 11:50:00,49.66,49.71,49.65,49.67,47345.0,37.9153,37.9535,37.9077,37.923,47345.0
2015-12-24 11:55:00,49.67,49.74,49.66,49.73,42018.0,37.923,37.9764,37.9153,37.9688,42018.0
2015-12-24 12:00:00,49.73,49.75,49.69,49.75,61289.0,37.9688,37.9841,37.9382,37.9841,61289.0
2015-12-24 12:05:00,49.75,49.8,49.74,49.76,50982.0,37.9841,38.0222,37.9764,37.9917,50982.0
2015-12-24 12:10:00,49.76,49.76,49.68,49.71,64018.0,37.9917,37.9917,37.9306,37.9535,64018.0
2015-12-24 12:15:00,49.7,49.79,49.69,49.78,62478.0,37.9459,38.0146,37.9382,38.007,62478.0
2015-12-24 12:20:00,49.78,49.81,49.78,49.79,101831.0,38.007,38.0299,38.007,38.0146,101831.0
2015-12-24 12:25:00,49.79,49.85,49.75,49.83,87315.0,38.0146,38.0604,37.9841,38.0451,87315.0
2015-12-24 12:30:00,49.83,49.83,49.77,49.79,57074.0,38.0451,38.0451,37.9993,38.0146,57074.0
2015-12-24 12:35:00,49.79,49.84,49.77,49.81,114062.0,38.0146,38.0528,37.9993,38.0299,114062.0
2015-12-24 12:40:00,49.81,49.86,49.8,49.85,96803.0,38.0299,38.068,38.0222,38.0604,96803.0
2015-12-24 12:45:00,49.86,49.87,49.8,49.84,171589.0,38.068,38.0757,38.0222,38.0528,171589.0
2015-12-24 12:50:00,49.84,49.85,49.63,49.65,261713.0,38.0528,38.0604,37.8924,37.9077,261713.0
2015-12-24 12:55:00,49.65,49.65,49.52,49.55,446754.0,37.9077,37.9077,37.8085,37.8314,446754.0
2015-12-28 09:30:00,49.45,49.5,49.23,49.45,260557.0,37.755,37.7932,37.587,37.755,260557.0
2015-12-28 09:35:00,49.44,49.54,49.39,49.46,203757.0,37.7474,37.8237,37.7092,37.7626,203757.0
2015-12-28 09:40:00,49.45,49.46,49.38,49.44,71164.0,37.755,37.7626,37.7016,37.7474,71164.0
2015-12-28 09:45:00,49.44,49.54,49.42,49.5,123477.0,37.7474,37.8237,37.7321,37.7932,123477.0
2015-12-28 09:50:00,49.5,49.57,49.47,49.51,116952.0,37.7932,37.8466,37.7703,37.8008,116952.0
2015-12-28 09:55:00,49.51,49.58,49.49,49.55,82769.0,37.8008,37.8543,37.7855,37.8314,82769.0
2015-12-28 10:00:00,49.55,49.55,49.48,49.53,147850.0,37.8314,37.8314,37.7779,37.8161,147850.0
2015-12-28 10:05:00,49.52,49.58,49.51,49.52,57814.0,37.8085,37.8543,37.8008,37.8085,57814.0
2015-12-28 10:10:00,49.51,49.57,49.49,49.53,188049.0,37.8008,37.8466,37.7855,37.8161,188049.0
2015-12-28 10:15:00,49.53,49.57,49.5,49.53,56941.0,37.8161,37.8466,37.7932,37.8161,56941.0
2015-12-28 10:20:00,49.53,49.59,49.51,49.58,59666.0,37.8161,37.8619,37.8008,37.8543,59666.0
2015-12-28 10:25:00,49.58,49.58,49.53,49.56,66744.0,37.8543,37.8543,37.8161,37.839,66744.0
2015-12-28 10:30:00,49.56,49.57,49.51,49.54,71199.0,37.839,37.8466,37.8008,37.8237,71199.0
2015-12-28 10:35:00,49.54,49.6,49.52,49.59,71178.0,37.8237,37.8695,37.8085,37.8619,71178.0
2015-12-28 10:40:00,49.59,49.69,49.54,49.56,101031.0,37.8619,37.9382,37.8237,37.839,101031.0
2015-12-28 10:45:00,49.56,49.57,49.51,49.56,113648.0,37.839,37.8466,37.8008,37.839,113648.0
2015-12-28 10:50:00,49.56,49.61,49.55,49.61,70660.0,37.839,37.8772,37.8314,37.8772,70660.0
2015-12-28 10:55:00,49.6,49.61,49.49,49.52,106308.0,37.8695,37.8772,37.7855,37.8085,106308.0
2015-12-28 11:00:00,49.52,49.54,49.49,49.49,73245.0,37.8085,37.8237,37.7855,37.7855,73245.0
2015-12-28 11:05:00,49.49,49.55,49.49,49.52,57770.0,37.7855,37.8314,37.7855,37.8085,57770.0
2015-12-28 11:10:00,49.52,49.53,49.49,49.5,69030.0,37.8085,37.8161,37.7855,37.7932,69030.0
2015-12-28 11:15:00,49.49,49.55,49.49,49.53,90430.0,37.7855,37.8314,37.7855,37.8161,90430.0
2015-12-28 11:20:00,49.52,49.53,49.4,49.41,104149.0,37.8085,37.8161,37.7168,37.7245,104149.0
2015-12-28 11:25:00,49.4,49.46,49.4,49.45,126904.0,37.7168,37.7626,37.7168,37.755,126904.0
2015-12-28 11:30:00,49.45,49.5,49.44,49.48,70314.0,37.755,37.7932,37.7474,37.7779,70314.0
2015-12-28 11:35:00,49.48,49.53,49.48,49.49,66510.0,37.7779,37.8161,37.7779,37.7855,66510.0
2015-12-28 11:40:00,49.5,49.53,49.49,49.52,37942.0,37.7932,37.8161,37.7855,37.8085,37942.0
2015-12-28 11:45:00,49.52,49.55,49.49,49.54,55420.0,37.8085,37.8314,37.7855,37.8237,55420.0
2015-12-28 11:50:00,49.54,49.6,49.53,49.54,46896.0,37.8237,37.8695,37.8161,37.8237,46896.0
2015-12-28 11:55:00,49.54,49.62,49.54,49.59,63256.0,37.8237,37.8848,37.8237,37.8619,63256.0
2015-12-28 12:00:00,49.58,49.68,49.52,49.68,80651.0,37.8543,37.9306,37.8085,37.9306,80651.0
2015-12-28 12:05:00,49.67,49.68,49.63,49.63,46039.0,37.923,37.9306,37.8924,37.8924,46039.0
2015-12-28 12:10:00,49.63,49.7,49.58,49.66,71941.0,37.8924,37.9459,37.8543,37.9153,71941.0
2015-12-28 12:15:00,49.66,49.71,49.65,49.67,56692.0,37.9153,37.9535,37.9077,37.923,56692.0
2015-12-28 12:20:00,49.67,49.69,49.61,49.66,78704.0,37.923,37.9382,37.8772,37.9153,78704.0
2015-12-28 12:25:00,49.67,49.71,49.66,49.7,60923.0,37.923,37.9535,37.9153,37.9459,60923.0
2015-12-28 12:30:00,49.7,49.78,49.68,49.76,109508.0,37.9459,38.007,37.9306,37.9917,109508.0
2015-12-28 12:35:00,49.77,49.77,49.68,49.73,72634.0,37.9993,37.9993,37.9306,37.9688,72634.0
2015-12-28 12:40:00,49.73,49.73,49.58,49.61,55419.0,37.9688,37.9688,37.8543,37.8772,55419.0
2015-12-28 12:45:00,49.62,49.7,49.61,49.68,50775.0,37.8848,37.9459,37.8772,37.9306,50775.0
2015-12-28 12:50:00,49.67,49.73,49.66,49.69,94591.0,37.923,37.9688,37.9153,37.9382,94591.0
2015-12-28 12:55:00,49.67,49.69,49.61,49.65,67971.0,37.923,37.9382,37.8772,37.9077,67971.0
2015-12-28 13:00:00,49.66,49.71,49.66,49.67,67561.0,37.9153,37.9535,37.9153,37.923,67561.0
2015-12-28 13:05:00,49.67,49.71,49.63,49.67,70360.0,37.923,37.9535,37.8924,37.923,70360.0
2015-12-28 13:10:00,49.67,49.77,49.65,49.76,50886.0,37.923,37.9993,37.9077,37.9917,50886.0
2015-12-28 13:15:00,49.77,49.77,49.67,49.72,72458.0,37.9993,37.9993,37.923,37.9612,72458.0
2015-12-28 13:20:00,49.71,49.74,49.67,49.71,77031.0,37.9535,37.9764,37.923,37.9535,77031.0
2015-12-28 13:25:00,49.7,49.74,49.7,49.72,45033.0,37.9459,37.9764,37.9459,37.9612,45033.0
2015-12-28 13:30:00,49.73,49.79,49.72,49.77,82854.0,37.9688,38.0146,37.9612,37.9993,82854.0
2015-12-28 13:35:00,49.76,49.81,49.73,49.76,93514.0,37.9917,38.0299,37.9688,37.9917,93514.0
2015-12-28 13:40:00,49.76,49.8,49.58,49.61,122166.0,37.9917,38.0222,37.8543,37.8772,122166.0
2015-12-28 13:45:00,49.62,49.67,49.6,49.64,51235.0,37.8848,37.923,37.8695,37.9001,51235.0
2015-12-28 13:50:00,49.64,49.65,49.53,49.55,94958.0,37.9001,37.9077,37.8161,37.8314,94958.0
2015-12-28 13:55:00,49.54,49.56,49.46,49.47,107552.0,37.8237,37.839,37.7626,37.7703,107552.0
2015-12-28 14:00:00,49.46,49.54,49.46,49.51,94499.0,37.7626,37.8237,37.7626,37.8008,94499.0
2015-12-28 14:05:00,49.51,49.53,49.48,49.51,53634.0,37.8008,37.8161,37.7779,37.8008,53634.0
2015-12-28 14:10:00,49.51,49.55,49.48,49.49,124017.0,37.8008,37.8314,37.7779,37.7855,124017.0
2015-12-28 14:15:00,49.48,49.55,49.48,49.55,72501.0,37.7779,37.8314,37.7779,37.8314,72501.0
2015-12-28 14:20:00,49.54,49.56,49.5,49.51,77366.0,37.8237,37.839,37.7932,37.8008,77366.0
2015-12-28 14:25:00,49.51,49.57,49.5,49.56,53066.0,37.8008,37.8466,37.7932,37.839,53066.0
2015-12-28 14:30:00,49.56,49.6,49.54,49.55,77845.0,37.839,37.8695,37.8237,37.8314,77845.0
2015-12-28 14:35:00,49.55,49.55,49.51,49.51,108042.0,37.8314,37.8314,37.8008,37.8008,108042.0
2015-12-28 14:40:00,49.5,49.54,49.49,49.53,86274.0,37.7932,37.8237,37.7855,37.8161,86274.0
2015-12-28 14:45:00,49.54,49.55,49.48,49.55,87319.0,37.8237,37.8314,37.7779,37.8314,87319.0
2015-12-28 14:50:00,49.55,49.59,49.54,49.58,60508.0,37.8314,37.8619,37.8237,37.8543,60508.0
2015-12-28 14:55:00,49.58,49.59,49.48,49.5,76392.0,37.8543,37.8619,37.7779,37.7932,76392.0
2015-12-28 15:00:00,49.5,49.55,49.47,49.49,72219.0,37.7932,37.8314,37.7703,37.7855,72219.0
2015-12-28 15:05:00,49.49,49.53,49.48,49.52,76704.0,37.7855,37.8161,37.7779,37.8085,76704.0
2015-12-28 15:10:00,49.51,49.56,49.51,49.55,70662.0,37.8008,37.839,37.8008,37.8314,70662.0
2015-12-28 15:15:00,49.55,49.58,49.41,49.41,212688.0,37.8314,37.8543,37.7245,37.7245,212688.0
2015-12-28 15:20:00,49.41,49.51,49.41,49.47,90667.0,37.7245,37.8008,37.7245,37.7703,90667.0
2015-12-28 15:25:00,49.48,49.5,49.47,49.5,78387.0,37.7779,37.7932,37.7703,37.7932,78387.0
2015-12-28 15:30:00,49.49,49.55,49.48,49.54,88821.0,37.7855,37.8314,37.7779,37.8237,88821.0
2015-12-28 15:35:00,49.54,49.55,49.47,49.51,66797.0,37.8237,37.8314,37.7703,37.8008,66797.0
2015-12-28 15:40:00,49.51,49.57,49.49,49.5,114548.0,37.8008,37.8466,37.7855,37.7932,114548.0
2015-12-28 15:45:00,49.51,49.54,49.5,49.54,95728.0,37.8008,37.8237,37.7932,37.8237,95728.0
2015-12-28 15:50:00,49.53,49.56,49.53,49.54,110732.0,37.8161,37.839,37.8161,37.8237,110732.0
2015-12-28 15:55:00,49.54,49.59,49.52,49.58,256472.0,37.8237,37.8619,37.8085,37.8543,256472.0
2015-12-29 09:30:00,50.17,50.3,50.07,50.17,411337.0,38.3047,38.404,38.2284,38.3047,411337.0
2015-12-29 09:35:00,50.18,50.21,50.08,50.18,166048.0,38.3124,38.3353,38.236,38.3124,166048.0
2015-12-29 09:40:00,50.17,50.38,50.15,50.37,184634.0,38.3047,38.4651,38.2895,38.4574,184634.0
2015-12-29 09:45:00,50.35,50.46,50.34,50.44,150721.0,38.4422,38.5261,38.4345,38.5109,150721.0
2015-12-29 09:50:00,50.42,50.46,50.28,50.31,153328.0,38.4956,38.5261,38.3887,38.4116,153328.0
2015-12-29 09:55:00,50.32,50.4,50.3,50.39,110135.0,38.4193,38.4803,38.404,38.4727,110135.0
2015-12-29 10:00:00,50.4,50.5,50.4,50.46,127469.0,38.4803,38.5567,38.4803,38.5261,127469.0
2015-12-29 10:05:00,50.48,50.56,50.42,50.44,202710.0,38.5414,38.6025,38.4956,38.5109,202710.0
2015-12-29 10:10:00,50.44,50.45,50.38,50.44,116272.0,38.5109,38.5185,38.4651,38.5109,116272.0
2015-12-29 10:15:00,50.44,50.52,50.4,50.49,100998.0,38.5109,38.572,38.4803,38.549,100998.0
2015-12-29 10:20:00,50.5,50.57,50.5,50.55,116684.0,38.5567,38.6101,38.5567,38.5949,116684.0
2015-12-29 10:25:00,50.55,50.64,50.55,50.63,110077.0,38.5949,38.6636,38.5949,38.6559,110077.0
2015-12-29 10:30:00,50.63,50.68,50.54,50.6,157385.0,38.6559,38.6941,38.5872,38.633,157385.0
2015-12-29 10:35:00,50.6,50.61,50.52,50.55,68049.0,38.633,38.6407,38.572,38.5949,68049.0
2015-12-29 10:40:00,50.56,50.63,50.53,50.61,146789.0,38.6025,38.6559,38.5796,38.6407,146789.0
2015-12-29 10:45:00,50.61,50.61,50.53,50.53,116269.0,38.6407,38.6407,38.5796,38.5796,116269.0
2015-12-29 10:50:00,50.53,50.57,50.52,50.54,164695.0,38.5796,38.6101,38.572,38.5872,164695.0
2015-12-29 10:55:00,50.55,50.57,50.51,50.53,110431.0,38.5949,38.6101,38.5643,38.5796,110431.0
2015-12-29 11:00:00,50.53,50.55,50.5,50.54,70713.0,38.5796,38.5949,38.5567,38.5872,70713.0
2015-12-29 11:05:00,50.54,50.63,50.53,50.63,74960.0,38.5872,38.6559,38.5796,38.6559,74960.0
2015-12-29 11:10:00,50.63,50.66,50.62,50.64,113400.0,38.6559,38.6788,38.6483,38.6636,113400.0
2015-12-29 11:15:00,50.64,50.72,50.64,50.69,144562.0,38.6636,38.7247,38.6636,38.7017,144562.0
2015-12-29 11:20:00,50.69,50.75,50.65,50.73,97685.0,38.7017,38.7476,38.6712,38.7323,97685.0
2015-12-29 11:25:00,50.74,50.8,50.73,50.76,100643.0,38.7399,38.7857,38.7323,38.7552,100643.0
2015-12-29 11:30:00,50.76,50.81,50.73,50.76,97185.0,38.7552,38.7934,38.7323,38.7552,97185.0
2015-12-29 11:35:00,50.75,50.76,50.67,50.72,117869.0,38.7476,38.7552,38.6865,38.7247,117869.0
2015-12-29 11:40:00,50.72,50.72,50.67,50.7,133223.0,38.7247,38.7247,38.6865,38.7094,133223.0
2015-12-29 11:45:00,50.7,50.73,50.67,50.67,111175.0,38.7094,38.7323,38.6865,38.6865,111175.0
2015-12-29 11:50:00,50.68,50.69,50.63,50.65,105667.0,38.6941,38.7017,38.6559,38.6712,105667.0
2015-12-29 11:55:00,50.66,50.71,50.63,50.68,125898.0,38.6788,38.717,38.6559,38.6941,125898.0
2015-12-29 12:00:00,50.67,50.72,50.65,50.7,86258.0,38.6865,38.7247,38.6712,38.7094,86258.0
2015-12-29 12:05:00,50.71,50.71,50.63,50.66,149367.0,38.717,38.717,38.6559,38.6788,149367.0
2015-12-29 12:10:00,50.66,50.69,50.64,50.68,79763.0,38.6788,38.7017,38.6636,38.6941,79763.0
2015-12-29 12:15:00,50.68,50.77,50.67,50.77,53308.0,38.6941,38.7628,38.6865,38.7628,53308.0
2015-12-29 12:20:00,50.77,50.86,50.76,50.81,147739.0,38.7628,38.8315,38.7552,38.7934,147739.0
2015-12-29 12:25:00,50.81,50.84,50.79,50.81,147222.0,38.7934,38.8163,38.7781,38.7934,147222.0
2015-12-29 12:30:00,50.81,50.83,50.79,50.81,50903.0,38.7934,38.8086,38.7781,38.7934,50903.0
2015-12-29 12:35:00,50.81,51.0,50.76,50.91,283726.0,38.7934,38.9384,38.7552,38.8697,283726.0
2015-12-29 12:40:00,50.91,51.09,50.9,51.07,395004.0,38.8697,39.0071,38.8621,38.9919,395004.0
2015-12-29 12:45:00,51.08,51.23,51.07,51.16,317808.0,38.9995,39.114,38.9919,39.0606,317808.0
2015-12-29 12:50:00,51.17,51.19,51.09,51.11,170384.0,39.0682,39.0835,39.0071,39.0224,170384.0
2015-12-29 12:55:00,51.12,51.18,51.1,51.14,134552.0,39.03,39.0759,39.0148,39.0453,134552.0
2015-12-29 13:00:00,51.14,51.2,51.13,51.16,143705.0,39.0453,39.0911,39.0377,39.0606,143705.0
2015-12-29 13:05:00,51.16,51.16,51.1,51.13,119531.0,39.0606,39.0606,39.0148,39.0377,119531.0
2015-12-29 13:10:00,51.13,51.16,51.11,51.13,94332.0,39.0377,39.0606,39.0224,39.0377,94332.0
2015-12-29 13:15:00,51.12,51.25,51.12,51.18,201417.0,39.03,39.1293,39.03,39.0759,201417.0
2015-12-29 13:20:00,51.18,51.21,51.17,51.19,100077.0,39.0759,39.0988,39.0682,39.0835,100077.0
2015-12-29 13:25:00,51.19,51.21,51.13,51.19,130246.0,39.0835,39.0988,39.0377,39.0835,130246.0
2015-12-29 13:30:00,51.19,51.2,51.16,51.19,106015.0,39.0835,39.0911,39.0606,39.0835,106015.0
2015-12-29 13:35:00,51.19,51.19,51.1,51.13,132784.0,39.0835,39.0835,39.0148,39.0377,132784.0
2015-12-29 13:40:00,51.13,51.16,51.12,51.16,73849.0,39.0377,39.0606,39.03,39.0606,73849.0
2015-12-29 13:45:00,51.16,51.16,51.05,51.1,124971.0,39.0606,39.0606,38.9766,39.0148,124971.0
2015-12-29 13:50:00,51.09,51.11,51.04,51.05,154197.0,39.0071,39.0224,38.969,38.9766,154197.0
2015-12-29 13:55:00,51.06,51.12,51.04,51.1,167189.0,38.9842,39.03,38.969,39.0148,167189.0
2015-12-29 14:00:00,51.1,51.15,51.07,51.14,116386.0,39.0148,39.053,38.9919,39.0453,116386.0
2015-12-29 14:05:00,51.14,51.18,51.09,51.11,139720.0,39.0453,39.0759,39.0071,39.0224,139720.0
2015-12-29 14:10:00,51.11,51.12,51.04,51.06,79388.0,39.0224,39.03,38.969,38.9842,79388.0
2015-12-29 14:15:00,51.06,51.08,51.05,51.05,108565.0,38.9842,38.9995,38.9766,38.9766,108565.0
2015-12-29 14:20:00,51.06,51.06,50.98,51.04,183598.0,38.9842,38.9842,38.9232,38.969,183598.0
2015-12-29 14:25:00,51.04,51.07,50.95,50.99,118120.0,38.969,38.9919,38.9003,38.9308,118120.0
2015-12-29 14:30:00,50.98,51.07,50.98,51.01,165331.0,38.9232,38.9919,38.9232,38.9461,165331.0
2015-12-29 14:35:00,51.0,51.05,51.0,51.03,128306.0,38.9384,38.9766,38.9384,38.9613,128306.0
2015-12-29 14:40:00,51.03,51.05,50.99,51.0,182000.0,38.9613,38.9766,38.9308,38.9384,182000.0
2015-12-29 14:45:00,51.01,51.03,51.0,51.03,96650.0,38.9461,38.9613,38.9384,38.9613,96650.0
2015-12-29 14:50:00,51.03,51.1,51.02,51.07,150259.0,38.9613,39.0148,38.9537,38.9919,150259.0
2015-12-29 14:55:00,51.07,51.08,51.0,51.01,247832.0,38.9919,38.9995,38.9384,38.9461,247832.0
2015-12-29 15:00:00,51.01,51.04,51.0,51.01,483601.0,38.9461,38.969,38.9384,38.9461,483601.0
2015-12-29 15:05:00,51.0,51.08,50.99,51.07,179862.0,38.9384,38.9995,38.9308,38.9919,179862.0
2015-12-29 15:10:00,51.07,51.09,51.02,51.07,159085.0,38.9919,39.0071,38.9537,38.9919,159085.0
2015-12-29 15:15:00,51.07,51.09,51.03,51.04,120604.0,38.9919,39.0071,38.9613,38.969,120604.0
2015-12-29 15:20:00,51.04,51.08,51.01,51.01,230540.0,38.969,38.9995,38.9461,38.9461,230540.0
2015-12-29 15:25:00,51.01,51.02,50.92,51.01,284313.0,38.9461,38.9537,38.8774,38.9461,284313.0
2015-12-29 15:30:00,51.01,51.03,50.95,50.96,148337.0,38.9461,38.9613,38.9003,38.9079,148337.0
2015-12-29 15:35:00,50.96,50.97,50.9,50.94,160141.0,38.9079,38.9155,38.8621,38.8926,160141.0
2015-12-29 15:40:00,50.94,50.96,50.91,50.96,283430.0,38.8926,38.9079,38.8697,38.9079,283430.0
2015-12-29 15:45:00,50.96,51.0,50.88,51.0,252390.0,38.9079,38.9384,38.8468,38.9384,252390.0
2015-12-29 15:50:00,50.99,51.0,50.91,50.94,236499.0,38.9308,38.9384,38.8697,38.8926,236499.0
2015-12-29 15:55:00,50.93,50.97,50.87,50.88,631619.0,38.885,38.9155,38.8392,38.8468,631619.0
2015-12-30 09:30:00,50.88,51.25,50.88,51.11,330177.0,38.8468,39.1293,38.8468,39.0224,330177.0
2015-12-30 09:35:00,51.11,51.25,50.88,50.92,283056.0,39.0224,39.1293,38.8468,38.8774,283056.0
2015-12-30 09:40:00,50.91,50.91,50.77,50.8,131021.0,38.8697,38.8697,38.7628,38.7857,131021.0
2015-12-30 09:45:00,50.8,50.88,50.78,50.85,97940.0,38.7857,38.8468,38.7705,38.8239,97940.0
2015-12-30 09:50:00,50.85,50.93,50.84,50.89,121072.0,38.8239,38.885,38.8163,38.8544,121072.0
2015-12-30 09:55:00,50.89,50.91,50.83,50.85,59062.0,38.8544,38.8697,38.8086,38.8239,59062.0
2015-12-30 10:00:00,50.85,50.99,50.85,50.98,191273.0,38.8239,38.9308,38.8239,38.9232,191273.0
2015-12-30 10:05:00,50.98,50.99,50.85,50.88,80956.0,38.9232,38.9308,38.8239,38.8468,80956.0
2015-12-30 10:10:00,50.87,50.89,50.79,50.84,128372.0,38.8392,38.8544,38.7781,38.8163,128372.0
2015-12-30 10:15:00,50.84,50.89,50.79,50.8,160284.0,38.8163,38.8544,38.7781,38.7857,160284.0
2015-12-30 10:20:00,50.8,50.91,50.76,50.87,185281.0,38.7857,38.8697,38.7552,38.8392,185281.0
2015-12-30 10:25:00,50.87,50.96,50.85,50.9,115710.0,38.8392,38.9079,38.8239,38.8621,115710.0
2015-12-30 10:30:00,50.89,50.91,50.78,50.82,103654.0,38.8544,38.8697,38.7705,38.801,103654.0
2015-12-30 10:35:00,50.83,50.83,50.73,50.79,80438.0,38.8086,38.8086,38.7323,38.7781,80438.0
2015-12-30 10:40:00,50.8,50.85,50.78,50.81,136447.0,38.7857,38.8239,38.7705,38.7934,136447.0
2015-12-30 10:45:00,50.8,50.81,50.71,50.73,72527.0,38.7857,38.7934,38.717,38.7323,72527.0
2015-12-30 10:50:00,50.72,50.84,50.69,50.81,79366.0,38.7247,38.8163,38.7017,38.7934,79366.0
2015-12-30 10:55:00,50.81,50.83,50.8,50.83,91041.0,38.7934,38.8086,38.7857,38.8086,91041.0
2015-12-30 11:00:00,50.83,50.91,50.82,50.9,75938.0,38.8086,38.8697,38.801,38.8621,75938.0
2015-12-30 11:05:00,50.9,50.92,50.85,50.88,75835.0,38.8621,38.8774,38.8239,38.8468,75835.0
2015-12-30 11:10:00,50.88,50.91,50.84,50.91,81113.0,38.8468,38.8697,38.8163,38.8697,81113.0
2015-12-30 11:15:00,50.91,50.91,50.78,50.78,60916.0,38.8697,38.8697,38.7705,38.7705,60916.0
2015-12-30 11:20:00,50.78,50.81,50.75,50.8,63395.0,38.7705,38.7934,38.7476,38.7857,63395.0
2015-12-30 11:25:00,50.8,50.81,50.72,50.74,119543.0,38.7857,38.7934,38.7247,38.7399,119543.0
2015-12-30 11:30:00,50.75,50.75,50.7,50.73,84324.0,38.7476,38.7476,38.7094,38.7323,84324.0
2015-12-30 11:35:00,50.73,50.77,50.71,50.74,67589.0,38.7323,38.7628,38.717,38.7399,67589.0
2015-12-30 11:40:00,50.75,50.77,50.74,50.75,71731.0,38.7476,38.7628,38.7399,38.7476,71731.0
2015-12-30 11:45:00,50.74,50.76,50.73,50.75,121328.0,38.7399,38.7552,38.7323,38.7476,121328.0
2015-12-30 11:50:00,50.75,50.78,50.74,50.74,110041.0,38.7476,38.7705,38.7399,38.7399,110041.0
2015-12-30 11:55:00,50.75,50.82,50.74,50.82,108195.0,38.7476,38.801,38.7399,38.801,108195.0
2015-12-30 12:00:00,50.82,50.83,50.78,50.79,43992.0,38.801,38.8086,38.7705,38.7781,43992.0
2015-12-30 12:05:00,50.79,50.81,50.76,50.81,59435.0,38.7781,38.7934,38.7552,38.7934,59435.0
2015-12-30 12:10:00,50.8,50.83,50.77,50.81,91536.0,38.7857,38.8086,38.7628,38.7934,91536.0
2015-12-30 12:15:00,50.82,50.82,50.75,50.78,42021.0,38.801,38.801,38.7476,38.7705,42021.0
2015-12-30 12:20:00,50.77,50.78,50.73,50.75,43590.0,38.7628,38.7705,38.7323,38.7476,43590.0
2015-12-30 12:25:00,50.74,50.77,50.72,50.76,45436.0,38.7399,38.7628,38.7247,38.7552,45436.0
2015-12-30 12:30:00,50.76,50.77,50.74,50.74,52428.0,38.7552,38.7628,38.7399,38.7399,52428.0
2015-12-30 12:35:00,50.74,50.75,50.72,50.72,39163.0,38.7399,38.7476,38.7247,38.7247,39163.0
2015-12-30 12:40:00,50.73,50.78,50.72,50.77,55167.0,38.7323,38.7705,38.7247,38.7628,55167.0
2015-12-30 12:45:00,50.77,50.78,50.73,50.74,70684.0,38.7628,38.7705,38.7323,38.7399,70684.0
2015-12-30 12:50:00,50.75,50.75,50.7,50.73,67566.0,38.7476,38.7476,38.7094,38.7323,67566.0
2015-12-30 12:55:00,50.72,50.75,50.7,50.74,53238.0,38.7247,38.7476,38.7094,38.7399,53238.0
2015-12-30 13:00:00,50.75,50.76,50.73,50.75,42044.0,38.7476,38.7552,38.7323,38.7476,42044.0
2015-12-30 13:05:00,50.75,50.75,50.72,50.73,38349.0,38.7476,38.7476,38.7247,38.7323,38349.0
2015-12-30 13:10:00,50.73,50.77,50.71,50.72,68198.0,38.7323,38.7628,38.717,38.7247,68198.0
2015-12-30 13:15:00,50.73,50.74,50.69,50.71,58570.0,38.7323,38.7399,38.7017,38.717,58570.0
2015-12-30 13:20:00,50.71,50.75,50.68,50.73,84968.0,38.717,38.7476,38.6941,38.7323,84968.0
2015-12-30 13:25:00,50.74,50.74,50.72,50.73,36208.0,38.7399,38.7399,38.7247,38.7323,36208.0
2015-12-30 13:30:00,50.73,50.78,50.73,50.77,78215.0,38.7323,38.7705,38.7323,38.7628,78215.0
2015-12-30 13:35:00,50.77,50.77,50.68,50.69,93375.0,38.7628,38.7628,38.6941,38.7017,93375.0
2015-12-30 13:40:00,50.69,50.73,50.69,50.71,40931.0,38.7017,38.7323,38.7017,38.717,40931.0
2015-12-30 13:45:00,50.72,50.76,50.71,50.75,53139.0,38.7247,38.7552,38.717,38.7476,53139.0
2015-12-30 13:50:00,50.75,50.77,50.74,50.75,53919.0,38.7476,38.7628,38.7399,38.7476,53919.0
2015-12-30 13:55:00,50.75,50.78,50.7,50.72,87816.0,38.7476,38.7705,38.7094,38.7247,87816.0
2015-12-30 14:00:00,50.71,50.72,50.67,50.68,67463.0,38.717,38.7247,38.6865,38.6941,67463.0
2015-12-30 14:05:00,50.69,50.71,50.68,50.69,57885.0,38.7017,38.717,38.6941,38.7017,57885.0
2015-12-30 14:10:00,50.7,50.7,50.67,50.68,79980.0,38.7094,38.7094,38.6865,38.6941,79980.0
2015-12-30 14:15:00,50.68,50.69,50.64,50.65,87229.0,38.6941,38.7017,38.6636,38.6712,87229.0
2015-12-30 14:20:00,50.66,50.66,50.61,50.62,58088.0,38.6788,38.6788,38.6407,38.6483,58088.0
2015-12-30 14:25:00,50.62,50.63,50.6,50.63,67524.0,38.6483,38.6559,38.633,38.6559,67524.0
2015-12-30 14:30:00,50.63,50.63,50.61,50.61,52612.0,38.6559,38.6559,38.6407,38.6407,52612.0
2015-12-30 14:35:00,50.62,50.66,50.61,50.61,75064.0,38.6483,38.6788,38.6407,38.6407,75064.0
2015-12-30 14:40:00,50.61,50.62,50.57,50.58,69438.0,38.6407,38.6483,38.6101,38.6178,69438.0
2015-12-30 14:45:00,50.59,50.63,50.58,50.62,63750.0,38.6254,38.6559,38.6178,38.6483,63750.0
2015-12-30 14:50:00,50.62,50.64,50.57,50.59,90982.0,38.6483,38.6636,38.6101,38.6254,90982.0
2015-12-30 14:55:00,50.6,50.66,50.59,50.65,116287.0,38.633,38.6788,38.6254,38.6712,116287.0
2015-12-30 15:00:00,50.66,50.69,50.65,50.69,65046.0,38.6788,38.7017,38.6712,38.7017,65046.0
2015-12-30 15:05:00,50.69,50.72,50.66,50.67,99742.0,38.7017,38.7247,38.6788,38.6865,99742.0
2015-12-30 15:10:00,50.68,50.7,50.65,50.68,62467.0,38.6941,38.7094,38.6712,38.6941,62467.0
2015-12-30 15:15:00,50.68,50.69,50.65,50.66,52303.0,38.6941,38.7017,38.6712,38.6788,52303.0
2015-12-30 15:20:00,50.66,50.66,50.61,50.61,58228.0,38.6788,38.6788,38.6407,38.6407,58228.0
2015-12-30 15:25:00,50.62,50.62,50.57,50.58,53406.0,38.6483,38.6483,38.6101,38.6178,53406.0
2015-12-30 15:30:00,50.57,50.6,50.44,50.49,191532.0,38.6101,38.633,38.5109,38.549,191532.0
2015-12-30 15:35:00,50.48,50.49,50.36,50.43,224090.0,38.5414,38.549,38.4498,38.5032,224090.0
2015-12-30 15:40:00,50.43,50.44,50.4,50.43,178824.0,38.5032,38.5109,38.4803,38.5032,178824.0
2015-12-30 15:45:00,50.43,50.49,50.43,50.46,105628.0,38.5032,38.549,38.5032,38.5261,105628.0
2015-12-30 15:50:00,50.47,50.47,50.43,50.43,163097.0,38.5338,38.5338,38.5032,38.5032,163097.0
2015-12-30 15:55:00,50.44,50.46,50.39,50.4,343138.0,38.5109,38.5261,38.4727,38.4803,343138.0
2015-12-31 09:30:00,50.06,50.18,49.89,49.95,558951.0,38.2207,38.3124,38.0909,38.1368,558951.0
2015-12-31 09:35:00,49.94,50.44,49.94,50.2,131139.0,38.1291,38.5109,38.1291,38.3276,131139.0
2015-12-31 09:40:00,50.22,50.36,50.15,50.25,66129.0,38.3429,38.4498,38.2895,38.3658,66129.0
2015-12-31 09:45:00,50.25,50.27,50.04,50.11,82500.0,38.3658,38.3811,38.2055,38.2589,82500.0
2015-12-31 09:50:00,50.1,50.1,49.99,50.0,118978.0,38.2513,38.2513,38.1673,38.1749,118978.0
2015-12-31 09:55:00,50.0,50.09,49.99,49.99,65339.0,38.1749,38.2436,38.1673,38.1673,65339.0
2015-12-31 10:00:00,49.98,50.02,49.98,50.01,84113.0,38.1597,38.1902,38.1597,38.1826,84113.0
2015-12-31 10:05:00,50.0,50.07,49.99,50.07,67880.0,38.1749,38.2284,38.1673,38.2284,67880.0
2015-12-31 10:10:00,50.06,50.07,50.02,50.05,130322.0,38.2207,38.2284,38.1902,38.2131,130322.0
2015-12-31 10:15:00,50.06,50.19,50.05,50.17,94361.0,38.2207,38.32,38.2131,38.3047,94361.0
2015-12-31 10:20:00,50.17,50.22,50.13,50.21,43842.0,38.3047,38.3429,38.2742,38.3353,43842.0
2015-12-31 10:25:00,50.21,50.21,50.13,50.14,142274.0,38.3353,38.3353,38.2742,38.2818,142274.0
2015-12-31 10:30:00,50.14,50.15,50.04,50.08,66854.0,38.2818,38.2895,38.2055,38.236,66854.0
2015-12-31 10:35:00,50.08,50.09,50.02,50.08,104535.0,38.236,38.2436,38.1902,38.236,104535.0
2015-12-31 10:40:00,50.07,50.1,50.02,50.03,48251.0,38.2284,38.2513,38.1902,38.1978,48251.0
2015-12-31 10:45:00,50.04,50.09,50.03,50.09,47942.0,38.2055,38.2436,38.1978,38.2436,47942.0
2015-12-31 10:50:00,50.09,50.1,50.05,50.09,37095.0,38.2436,38.2513,38.2131,38.2436,37095.0
2015-12-31 10:55:00,50.09,50.09,50.05,50.07,39029.0,38.2436,38.2436,38.2131,38.2284,39029.0
2015-12-31 11:00:00,50.07,50.11,50.05,50.08,55712.0,38.2284,38.2589,38.2131,38.236,55712.0
2015-12-31 11:05:00,50.09,50.1,49.98,49.99,170321.0,38.2436,38.2513,38.1597,38.1673,170321.0
2015-12-31 11:10:00,49.99,50.06,49.98,50.04,118783.0,38.1673,38.2207,38.1597,38.2055,118783.0
2015-12-31 11:15:00,50.05,50.05,50.0,50.05,48668.0,38.2131,38.2131,38.1749,38.2131,48668.0
2015-12-31 11:20:00,50.05,50.06,50.0,50.01,45213.0,38.2131,38.2207,38.1749,38.1826,45213.0
2015-12-31 11:25:00,50.01,50.05,50.01,50.02,50364.0,38.1826,38.2131,38.1826,38.1902,50364.0
2015-12-31 11:30:00,50.02,50.04,49.99,50.04,58528.0,38.1902,38.2055,38.1673,38.2055,58528.0
2015-12-31 11:35:00,50.03,50.1,50.03,50.09,62565.0,38.1978,38.2513,38.1978,38.2436,62565.0
2015-12-31 11:40:00,50.1,50.15,50.08,50.1,55272.0,38.2513,38.2895,38.236,38.2513,55272.0
2015-12-31 11:45:00,50.09,50.25,50.09,50.25,78325.0,38.2436,38.3658,38.2436,38.3658,78325.0
2015-12-31 11:50:00,50.25,50.25,50.19,50.2,53546.0,38.3658,38.3658,38.32,38.3276,53546.0
2015-12-31 11:55:00,50.2,50.3,50.19,50.29,42705.0,38.3276,38.404,38.32,38.3963,42705.0
2015-12-31 12:00:00,50.29,50.31,50.24,50.26,38671.0,38.3963,38.4116,38.3582,38.3734,38671.0
2015-12-31 12:05:00,50.26,50.27,50.24,50.25,39298.0,38.3734,38.3811,38.3582,38.3658,39298.0
2015-12-31 12:10:00,50.25,50.29,50.2,50.21,77455.0,38.3658,38.3963,38.3276,38.3353,77455.0
2015-12-31 12:15:00,50.22,50.26,50.21,50.25,49614.0,38.3429,38.3734,38.3353,38.3658,49614.0
2015-12-31 12:20:00,50.25,50.33,50.23,50.33,52187.0,38.3658,38.4269,38.3505,38.4269,52187.0
2015-12-31 12:25:00,50.32,50.33,50.26,50.32,41619.0,38.4193,38.4269,38.3734,38.4193,41619.0
2015-12-31 12:30:00,50.32,50.32,50.27,50.32,43464.0,38.4193,38.4193,38.3811,38.4193,43464.0
2015-12-31 12:35:00,50.32,50.33,50.29,50.32,35423.0,38.4193,38.4269,38.3963,38.4193,35423.0
2015-12-31 12:40:00,50.33,50.4,50.32,50.4,41601.0,38.4269,38.4803,38.4193,38.4803,41601.0
2015-12-31 12:45:00,50.39,50.44,50.36,50.39,61958.0,38.4727,38.5109,38.4498,38.4727,61958.0
2015-12-31 12:50:00,50.39,50.4,50.36,50.37,32636.0,38.4727,38.4803,38.4498,38.4574,32636.0
2015-12-31 12:55:00,50.36,50.38,50.33,50.35,46662.0,38.4498,38.4651,38.4269,38.4422,46662.0
2015-12-31 13:00:00,50.35,50.36,50.27,50.3,55678.0,38.4422,38.4498,38.3811,38.404,55678.0
2015-12-31 13:05:00,50.3,50.3,50.19,50.2,53302.0,38.404,38.404,38.32,38.3276,53302.0
2015-12-31 13:10:00,50.2,50.26,50.17,50.22,59261.0,38.3276,38.3734,38.3047,38.3429,59261.0
2015-12-31 13:15:00,50.21,50.23,50.17,50.21,38508.0,38.3353,38.3505,38.3047,38.3353,38508.0
2015-12-31 13:20:00,50.21,50.28,50.2,50.28,27982.0,38.3353,38.3887,38.3276,38.3887,27982.0
2015-12-31 13:25:00,50.27,50.3,50.26,50.29,78932.0,38.3811,38.404,38.3734,38.3963,78932.0
2015-12-31 13:30:00,50.28,50.29,50.23,50.25,37711.0,38.3887,38.3963,38.3505,38.3658,37711.0
2015-12-31 13:35:00,50.25,50.26,50.23,50.24,23010.0,38.3658,38.3734,38.3505,38.3582,23010.0
2015-12-31 13:40:00,50.24,50.32,50.24,50.31,48683.0,38.3582,38.4193,38.3582,38.4116,48683.0
2015-12-31 13:45:00,50.32,50.33,50.29,50.32,43497.0,38.4193,38.4269,38.3963,38.4193,43497.0
2015-12-31 13:50:00,50.33,50.38,50.31,50.37,42854.0,38.4269,38.4651,38.4116,38.4574,42854.0
2015-12-31 13:55:00,50.37,50.41,50.35,50.38,47484.0,38.4574,38.488,38.4422,38.4651,47484.0
2015-12-31 14:00:00,50.37,50.39,50.3,50.31,69158.0,38.4574,38.4727,38.404,38.4116,69158.0
2015-12-31 14:05:00,50.31,50.32,50.28,50.29,70203.0,38.4116,38.4193,38.3887,38.3963,70203.0
2015-12-31 14:10:00,50.28,50.33,50.26,50.3,35053.0,38.3887,38.4269,38.3734,38.404,35053.0
2015-12-31 14:15:00,50.31,50.34,50.3,50.31,49926.0,38.4116,38.4345,38.404,38.4116,49926.0
2015-12-31 14:20:00,50.32,50.35,50.23,50.24,90396.0,38.4193,38.4422,38.3505,38.3582,90396.0
2015-12-31 14:25:00,50.24,50.24,50.18,50.2,48307.0,38.3582,38.3582,38.3124,38.3276,48307.0
2015-12-31 14:30:00,50.19,50.19,50.15,50.18,53643.0,38.32,38.32,38.2895,38.3124,53643.0
2015-12-31 14:35:00,50.19,50.21,50.1,50.11,65795.0,38.32,38.3353,38.2513,38.2589,65795.0
2015-12-31 14:40:00,50.12,50.15,50.1,50.14,39474.0,38.2666,38.2895,38.2513,38.2818,39474.0
2015-12-31 14:45:00,50.14,50.17,50.13,50.15,91399.0,38.2818,38.3047,38.2742,38.2895,91399.0
2015-12-31 14:50:00,50.14,50.21,50.14,50.2,57717.0,38.2818,38.3353,38.2818,38.3276,57717.0
2015-12-31 14:55:00,50.19,50.21,50.15,50.17,62589.0,38.32,38.3353,38.2895,38.3047,62589.0
2015-12-31 15:00:00,50.17,50.18,50.12,50.15,70575.0,38.3047,38.3124,38.2666,38.2895,70575.0
2015-12-31 15:05:00,50.16,50.16,50.04,50.05,93671.0,38.2971,38.2971,38.2055,38.2131,93671.0
2015-12-31 15:10:00,50.06,50.1,50.06,50.09,76922.0,38.2207,38.2513,38.2207,38.2436,76922.0
2015-12-31 15:15:00,50.09,50.15,50.09,50.11,60608.0,38.2436,38.2895,38.2436,38.2589,60608.0
2015-12-31 15:20:00,50.12,50.12,50.07,50.09,44125.0,38.2666,38.2666,38.2284,38.2436,44125.0
2015-12-31 15:25:00,50.08,50.09,50.05,50.07,75805.0,38.236,38.2436,38.2131,38.2284,75805.0
2015-12-31 15:30:00,50.08,50.11,50.05,50.11,77714.0,38.236,38.2589,38.2131,38.2589,77714.0
2015-12-31 15:35:00,50.12,50.14,50.08,50.11,97988.0,38.2666,38.2818,38.236,38.2589,97988.0
2015-12-31 15:40:00,50.11,50.13,50.06,50.1,97922.0,38.2589,38.2742,38.2207,38.2513,97922.0
2015-12-31 15:45:00,50.09,50.1,50.05,50.06,127298.0,38.2436,38.2513,38.2131,38.2207,127298.0
2015-12-31 15:50:00,50.06,50.11,50.05,50.09,103799.0,38.2207,38.2589,38.2131,38.2436,103799.0
2015-12-31 15:55:00,50.09,50.11,49.98,49.98,362787.0,38.2436,38.2589,38.1597,38.1597,362787.0
2016-01-04 09:30:00,49.43,49.45,49.14,49.2,453367.0,37.7397,37.755,37.5183,37.5641,453367.0
2016-01-04 09:35:00,49.2,49.35,49.14,49.29,166062.0,37.5641,37.6787,37.5183,37.6328,166062.0
2016-01-04 09:40:00,49.29,49.34,49.17,49.21,159658.0,37.6328,37.671,37.5412,37.5718,159658.0
2016-01-04 09:45:00,49.2,49.22,49.11,49.14,141920.0,37.5641,37.5794,37.4954,37.5183,141920.0
2016-01-04 09:50:00,49.14,49.22,49.07,49.17,188565.0,37.5183,37.5794,37.4649,37.5412,188565.0
2016-01-04 09:55:00,49.17,49.22,49.08,49.13,169381.0,37.5412,37.5794,37.4725,37.5107,169381.0
2016-01-04 10:00:00,49.13,49.13,49.06,49.11,237846.0,37.5107,37.5107,37.4572,37.4954,237846.0
2016-01-04 10:05:00,49.1,49.13,48.97,49.1,145435.0,37.4878,37.5107,37.3885,37.4878,145435.0
2016-01-04 10:10:00,49.11,49.2,49.08,49.2,206751.0,37.4954,37.5641,37.4725,37.5641,206751.0
2016-01-04 10:15:00,49.2,49.33,49.19,49.32,103332.0,37.5641,37.6634,37.5565,37.6558,103332.0
2016-01-04 10:20:00,49.32,49.37,49.24,49.26,140616.0,37.6558,37.6939,37.5947,37.6099,140616.0
2016-01-04 10:25:00,49.25,49.33,49.14,49.15,77911.0,37.6023,37.6634,37.5183,37.526,77911.0
2016-01-04 10:30:00,49.15,49.17,49.11,49.15,83421.0,37.526,37.5412,37.4954,37.526,83421.0
2016-01-04 10:35:00,49.14,49.15,49.1,49.13,111792.0,37.5183,37.526,37.4878,37.5107,111792.0
2016-01-04 10:40:00,49.13,49.22,49.06,49.21,136259.0,37.5107,37.5794,37.4572,37.5718,136259.0
2016-01-04 10:45:00,49.21,49.22,49.14,49.16,82571.0,37.5718,37.5794,37.5183,37.5336,82571.0
2016-01-04 10:50:00,49.16,49.22,49.11,49.14,156029.0,37.5336,37.5794,37.4954,37.5183,156029.0
2016-01-04 10:55:00,49.13,49.14,49.06,49.07,143338.0,37.5107,37.5183,37.4572,37.4649,143338.0
2016-01-04 11:00:00,49.08,49.08,48.97,49.0,145925.0,37.4725,37.4725,37.3885,37.4114,145925.0
2016-01-04 11:05:00,49.0,49.03,48.97,49.0,143529.0,37.4114,37.4343,37.3885,37.4114,143529.0
2016-01-04 11:10:00,49.01,49.03,48.91,49.0,118007.0,37.4191,37.4343,37.3427,37.4114,118007.0
2016-01-04 11:15:00,49.01,49.03,48.94,48.98,83916.0,37.4191,37.4343,37.3656,37.3962,83916.0
2016-01-04 11:20:00,48.98,49.11,48.97,49.1,82628.0,37.3962,37.4954,37.3885,37.4878,82628.0
2016-01-04 11:25:00,49.1,49.16,49.05,49.13,77410.0,37.4878,37.5336,37.4496,37.5107,77410.0
2016-01-04 11:30:00,49.13,49.16,49.06,49.13,75209.0,37.5107,37.5336,37.4572,37.5107,75209.0
2016-01-04 11:35:00,49.13,49.16,49.1,49.1,102774.0,37.5107,37.5336,37.4878,37.4878,102774.0
2016-01-04 11:40:00,49.1,49.18,49.09,49.14,83766.0,37.4878,37.5489,37.4801,37.5183,83766.0
2016-01-04 11:45:00,49.15,49.3,49.13,49.28,73573.0,37.526,37.6405,37.5107,37.6252,73573.0
2016-01-04 11:50:00,49.28,49.35,49.25,49.34,131568.0,37.6252,37.6787,37.6023,37.671,131568.0
2016-01-04 11:55:00,49.35,49.4,49.32,49.39,73606.0,37.6787,37.7168,37.6558,37.7092,73606.0
2016-01-04 12:00:00,49.39,49.42,49.34,49.42,67548.0,37.7092,37.7321,37.671,37.7321,67548.0
2016-01-04 12:05:00,49.42,49.53,49.4,49.47,82581.0,37.7321,37.8161,37.7168,37.7703,82581.0
2016-01-04 12:10:00,49.47,49.51,49.43,49.45,94339.0,37.7703,37.8008,37.7397,37.755,94339.0
2016-01-04 12:15:00,49.46,49.56,49.45,49.53,85837.0,37.7626,37.839,37.755,37.8161,85837.0
2016-01-04 12:20:00,49.53,49.53,49.38,49.45,190175.0,37.8161,37.8161,37.7016,37.755,190175.0
2016-01-04 12:25:00,49.45,49.54,49.44,49.52,101956.0,37.755,37.8237,37.7474,37.8085,101956.0
2016-01-04 12:30:00,49.51,49.51,49.4,49.45,79558.0,37.8008,37.8008,37.7168,37.755,79558.0
2016-01-04 12:35:00,49.44,49.51,49.43,49.49,53244.0,37.7474,37.8008,37.7397,37.7855,53244.0
2016-01-04 12:40:00,49.5,49.65,49.47,49.64,70301.0,37.7932,37.9077,37.7703,37.9001,70301.0
2016-01-04 12:45:00,49.64,49.69,49.59,49.61,64436.0,37.9001,37.9382,37.8619,37.8772,64436.0
2016-01-04 12:50:00,49.61,49.69,49.6,49.66,114017.0,37.8772,37.9382,37.8695,37.9153,114017.0
2016-01-04 12:55:00,49.67,49.73,49.64,49.73,240439.0,37.923,37.9688,37.9001,37.9688,240439.0
2016-01-04 13:00:00,49.72,49.83,49.72,49.83,81309.0,37.9612,38.0451,37.9612,38.0451,81309.0
2016-01-04 13:05:00,49.82,50.0,49.82,50.0,166538.0,38.0375,38.1749,38.0375,38.1749,166538.0
2016-01-04 13:10:00,50.0,50.07,49.98,50.0,182377.0,38.1749,38.2284,38.1597,38.1749,182377.0
2016-01-04 13:15:00,50.01,50.11,49.97,50.07,104093.0,38.1826,38.2589,38.152,38.2284,104093.0
2016-01-04 13:20:00,50.07,50.18,50.03,50.03,120100.0,38.2284,38.3124,38.1978,38.1978,120100.0
2016-01-04 13:25:00,50.02,50.06,49.97,50.04,56827.0,38.1902,38.2207,38.152,38.2055,56827.0
2016-01-04 13:30:00,50.04,50.07,50.02,50.06,59217.0,38.2055,38.2284,38.1902,38.2207,59217.0
2016-01-04 13:35:00,50.06,50.12,50.04,50.11,64553.0,38.2207,38.2666,38.2055,38.2589,64553.0
2016-01-04 13:40:00,50.11,50.12,50.05,50.09,60098.0,38.2589,38.2666,38.2131,38.2436,60098.0
2016-01-04 13:45:00,50.09,50.11,50.04,50.08,71022.0,38.2436,38.2589,38.2055,38.236,71022.0
2016-01-04 13:50:00,50.07,50.13,50.06,50.08,84880.0,38.2284,38.2742,38.2207,38.236,84880.0
2016-01-04 13:55:00,50.08,50.11,49.97,50.0,187759.0,38.236,38.2589,38.152,38.1749,187759.0
2016-01-04 14:00:00,50.0,50.05,49.98,50.01,251068.0,38.1749,38.2131,38.1597,38.1826,251068.0
2016-01-04 14:05:00,50.01,50.01,49.96,49.98,115481.0,38.1826,38.1826,38.1444,38.1597,115481.0
2016-01-04 14:10:00,49.97,49.98,49.84,49.86,110854.0,38.152,38.1597,38.0528,38.068,110854.0
2016-01-04 14:15:00,49.87,49.9,49.8,49.89,64501.0,38.0757,38.0986,38.0222,38.0909,64501.0
2016-01-04 14:20:00,49.89,49.94,49.86,49.9,49749.0,38.0909,38.1291,38.068,38.0986,49749.0
2016-01-04 14:25:00,49.9,49.93,49.88,49.89,61775.0,38.0986,38.1215,38.0833,38.0909,61775.0
2016-01-04 14:30:00,49.88,49.9,49.72,49.72,105768.0,38.0833,38.0986,37.9612,37.9612,105768.0
2016-01-04 14:35:00,49.73,49.77,49.68,49.74,81483.0,37.9688,37.9993,37.9306,37.9764,81483.0
2016-01-04 14:40:00,49.75,49.77,49.71,49.76,90592.0,37.9841,37.9993,37.9535,37.9917,90592.0
2016-01-04 14:45:00,49.76,49.8,49.71,49.79,79580.0,37.9917,38.0222,37.9535,38.0146,79580.0
2016-01-04 14:50:00,49.79,49.82,49.73,49.8,96672.0,38.0146,38.0375,37.9688,38.0222,96672.0
2016-01-04 14:55:00,49.8,49.83,49.78,49.82,105894.0,38.0222,38.0451,38.007,38.0375,105894.0
2016-01-04 15:00:00,49.81,49.82,49.65,49.69,86099.0,38.0299,38.0375,37.9077,37.9382,86099.0
2016-01-04 15:05:00,49.68,49.81,49.65,49.77,170332.0,37.9306,38.0299,37.9077,37.9993,170332.0
2016-01-04 15:10:00,49.77,49.79,49.68,49.7,115390.0,37.9993,38.0146,37.9306,37.9459,115390.0
2016-01-04 15:15:00,49.7,49.76,49.68,49.75,136051.0,37.9459,37.9917,37.9306,37.9841,136051.0
2016-01-04 15:20:00,49.74,49.78,49.68,49.75,231509.0,37.9764,38.007,37.9306,37.9841,231509.0
2016-01-04 15:25:00,49.75,49.76,49.68,49.73,94958.0,37.9841,37.9917,37.9306,37.9688,94958.0
2016-01-04 15:30:00,49.72,49.84,49.71,49.83,110806.0,37.9612,38.0528,37.9535,38.0451,110806.0
2016-01-04 15:35:00,49.83,49.86,49.77,49.84,187131.0,38.0451,38.068,37.9993,38.0528,187131.0
2016-01-04 15:40:00,49.85,49.97,49.84,49.96,194225.0,38.0604,38.152,38.0528,38.1444,194225.0
2016-01-04 15:45:00,49.96,50.15,49.92,50.14,302737.0,38.1444,38.2895,38.1139,38.2818,302737.0
2016-01-04 15:50:00,50.14,50.15,49.98,50.02,212039.0,38.2818,38.2895,38.1597,38.1902,212039.0
2016-01-04 15:55:00,50.02,50.13,50.0,50.12,435039.0,38.1902,38.2742,38.1749,38.2666,435039.0
2016-01-05 09:30:00,50.48,50.51,50.23,50.42,364261.0,38.5414,38.5643,38.3505,38.4956,364261.0
2016-01-05 09:35:00,50.41,50.51,50.37,50.41,240086.0,38.488,38.5643,38.4574,38.488,240086.0
2016-01-05 09:40:00,50.42,50.59,50.37,50.56,145425.0,38.4956,38.6254,38.4574,38.6025,145425.0
2016-01-05 09:45:00,50.56,50.6,50.36,50.4,100278.0,38.6025,38.633,38.4498,38.4803,100278.0
2016-01-05 09:50:00,50.4,50.43,50.37,50.41,194538.0,38.4803,38.5032,38.4574,38.488,194538.0
2016-01-05 09:55:00,50.41,50.42,50.01,50.11,230037.0,38.488,38.4956,38.1826,38.2589,230037.0
2016-01-05 10:00:00,50.11,50.23,50.07,50.18,194989.0,38.2589,38.3505,38.2284,38.3124,194989.0
2016-01-05 10:05:00,50.18,50.19,50.05,50.05,106804.0,38.3124,38.32,38.2131,38.2131,106804.0
2016-01-05 10:10:00,50.06,50.11,50.03,50.07,92928.0,38.2207,38.2589,38.1978,38.2284,92928.0
2016-01-05 10:15:00,50.08,50.09,50.0,50.02,93264.0,38.236,38.2436,38.1749,38.1902,93264.0
2016-01-05 10:20:00,50.03,50.05,50.0,50.05,85313.0,38.1978,38.2131,38.1749,38.2131,85313.0
2016-01-05 10:25:00,50.05,50.05,49.96,49.96,115471.0,38.2131,38.2131,38.1444,38.1444,115471.0
2016-01-05 10:30:00,49.97,49.99,49.88,49.98,118626.0,38.152,38.1673,38.0833,38.1597,118626.0
2016-01-05 10:35:00,49.98,50.12,49.97,50.12,130861.0,38.1597,38.2666,38.152,38.2666,130861.0
2016-01-05 10:40:00,50.12,50.16,50.07,50.1,170682.0,38.2666,38.2971,38.2284,38.2513,170682.0
2016-01-05 10:45:00,50.11,50.11,50.0,50.1,65250.0,38.2589,38.2589,38.1749,38.2513,65250.0
2016-01-05 10:50:00,50.11,50.14,50.05,50.07,70778.0,38.2589,38.2818,38.2131,38.2284,70778.0
2016-01-05 10:55:00,50.08,50.1,50.0,50.01,137943.0,38.236,38.2513,38.1749,38.1826,137943.0
2016-01-05 11:00:00,50.0,50.05,50.0,50.01,65138.0,38.1749,38.2131,38.1749,38.1826,65138.0
2016-01-05 11:05:00,50.01,50.03,49.93,49.93,75735.0,38.1826,38.1978,38.1215,38.1215,75735.0
2016-01-05 11:10:00,49.93,49.94,49.8,49.81,108501.0,38.1215,38.1291,38.0222,38.0299,108501.0
2016-01-05 11:15:00,49.82,49.84,49.75,49.76,66130.0,38.0375,38.0528,37.9841,37.9917,66130.0
2016-01-05 11:20:00,49.75,49.8,49.72,49.73,80218.0,37.9841,38.0222,37.9612,37.9688,80218.0
2016-01-05 11:25:00,49.74,49.85,49.73,49.78,58397.0,37.9764,38.0604,37.9688,38.007,58397.0
2016-01-05 11:30:00,49.77,49.83,49.76,49.82,62696.0,37.9993,38.0451,37.9917,38.0375,62696.0
2016-01-05 11:35:00,49.83,49.86,49.76,49.77,57893.0,38.0451,38.068,37.9917,37.9993,57893.0
2016-01-05 11:40:00,49.77,49.81,49.69,49.69,119359.0,37.9993,38.0299,37.9382,37.9382,119359.0
2016-01-05 11:45:00,49.69,49.69,49.65,49.68,82531.0,37.9382,37.9382,37.9077,37.9306,82531.0
2016-01-05 11:50:00,49.68,49.75,49.67,49.67,159664.0,37.9306,37.9841,37.923,37.923,159664.0
2016-01-05 11:55:00,49.67,49.71,49.66,49.69,139563.0,37.923,37.9535,37.9153,37.9382,139563.0
2016-01-05 12:00:00,49.69,49.7,49.55,49.57,88890.0,37.9382,37.9459,37.8314,37.8466,88890.0
2016-01-05 12:05:00,49.57,49.59,49.4,49.47,184320.0,37.8466,37.8619,37.7168,37.7703,184320.0
2016-01-05 12:10:00,49.47,49.52,49.41,49.48,103751.0,37.7703,37.8085,37.7245,37.7779,103751.0
2016-01-05 12:15:00,49.49,49.49,49.36,49.44,95772.0,37.7855,37.7855,37.6863,37.7474,95772.0
2016-01-05 12:20:00,49.43,49.53,49.42,49.52,128172.0,37.7397,37.8161,37.7321,37.8085,128172.0
2016-01-05 12:25:00,49.52,49.54,49.48,49.53,66526.0,37.8085,37.8237,37.7779,37.8161,66526.0
2016-01-05 12:30:00,49.53,49.6,49.51,49.57,77654.0,37.8161,37.8695,37.8008,37.8466,77654.0
2016-01-05 12:35:00,49.56,49.64,49.55,49.62,107498.0,37.839,37.9001,37.8314,37.8848,107498.0
2016-01-05 12:40:00,49.61,49.62,49.41,49.45,89231.0,37.8772,37.8848,37.7245,37.755,89231.0
2016-01-05 12:45:00,49.44,49.47,49.42,49.44,54998.0,37.7474,37.7703,37.7321,37.7474,54998.0
2016-01-05 12:50:00,49.44,49.47,49.41,49.45,160669.0,37.7474,37.7703,37.7245,37.755,160669.0
2016-01-05 12:55:00,49.45,49.48,49.44,49.46,48110.0,37.755,37.7779,37.7474,37.7626,48110.0
2016-01-05 13:00:00,49.46,49.57,49.43,49.57,96547.0,37.7626,37.8466,37.7397,37.8466,96547.0
2016-01-05 13:05:00,49.57,49.58,49.49,49.49,75224.0,37.8466,37.8543,37.7855,37.7855,75224.0
2016-01-05 13:10:00,49.49,49.56,49.45,49.46,47463.0,37.7855,37.839,37.755,37.7626,47463.0
2016-01-05 13:15:00,49.46,49.47,49.35,49.36,127233.0,37.7626,37.7703,37.6787,37.6863,127233.0
2016-01-05 13:20:00,49.36,49.36,49.27,49.32,92041.0,37.6863,37.6863,37.6176,37.6558,92041.0
2016-01-05 13:25:00,49.32,49.34,49.29,49.32,173627.0,37.6558,37.671,37.6328,37.6558,173627.0
2016-01-05 13:30:00,49.32,49.35,49.29,49.32,86802.0,37.6558,37.6787,37.6328,37.6558,86802.0
2016-01-05 13:35:00,49.32,49.35,49.23,49.25,192956.0,37.6558,37.6787,37.587,37.6023,192956.0
2016-01-05 13:40:00,49.25,49.35,49.23,49.34,267298.0,37.6023,37.6787,37.587,37.671,267298.0
2016-01-05 13:45:00,49.35,49.36,49.29,49.3,227419.0,37.6787,37.6863,37.6328,37.6405,227419.0
2016-01-05 13:50:00,49.29,49.36,49.28,49.36,175588.0,37.6328,37.6863,37.6252,37.6863,175588.0
2016-01-05 13:55:00,49.36,49.42,49.3,49.34,158089.0,37.6863,37.7321,37.6405,37.671,158089.0
2016-01-05 14:00:00,49.33,49.34,49.25,49.26,144664.0,37.6634,37.671,37.6023,37.6099,144664.0
2016-01-05 14:05:00,49.26,49.31,49.22,49.31,122599.0,37.6099,37.6481,37.5794,37.6481,122599.0
2016-01-05 14:10:00,49.31,49.34,49.28,49.31,153210.0,37.6481,37.671,37.6252,37.6481,153210.0
2016-01-05 14:15:00,49.31,49.41,49.28,49.4,144610.0,37.6481,37.7245,37.6252,37.7168,144610.0
2016-01-05 14:20:00,49.4,49.54,49.4,49.54,75319.0,37.7168,37.8237,37.7168,37.8237,75319.0
2016-01-05 14:25:00,49.54,49.56,49.5,49.51,137000.0,37.8237,37.839,37.7932,37.8008,137000.0
2016-01-05 14:30:00,49.5,49.53,49.42,49.42,143685.0,37.7932,37.8161,37.7321,37.7321,143685.0
2016-01-05 14:35:00,49.42,49.47,49.4,49.41,81498.0,37.7321,37.7703,37.7168,37.7245,81498.0
2016-01-05 14:40:00,49.42,49.43,49.37,49.38,54711.0,37.7321,37.7397,37.6939,37.7016,54711.0
2016-01-05 14:45:00,49.39,49.41,49.36,49.4,56099.0,37.7092,37.7245,37.6863,37.7168,56099.0
2016-01-05 14:50:00,49.4,49.44,49.37,49.39,122407.0,37.7168,37.7474,37.6939,37.7092,122407.0
2016-01-05 14:55:00,49.4,49.41,49.3,49.37,142250.0,37.7168,37.7245,37.6405,37.6939,142250.0
2016-01-05 15:00:00,49.36,49.36,49.25,49.27,186646.0,37.6863,37.6863,37.6023,37.6176,186646.0
2016-01-05 15:05:00,49.27,49.3,49.21,49.22,474213.0,37.6176,37.6405,37.5718,37.5794,474213.0
2016-01-05 15:10:00,49.22,49.26,49.2,49.22,227226.0,37.5794,37.6099,37.5641,37.5794,227226.0
2016-01-05 15:15:00,49.22,49.25,49.11,49.14,133143.0,37.5794,37.6023,37.4954,37.5183,133143.0
2016-01-05 15:20:00,49.14,49.17,49.07,49.14,171371.0,37.5183,37.5412,37.4649,37.5183,171371.0
2016-01-05 15:25:00,49.14,49.25,49.13,49.2,179973.0,37.5183,37.6023,37.5107,37.5641,179973.0
2016-01-05 15:30:00,49.2,49.27,49.14,49.24,221203.0,37.5641,37.6176,37.5183,37.5947,221203.0
2016-01-05 15:35:00,49.24,49.27,49.16,49.18,144598.0,37.5947,37.6176,37.5336,37.5489,144598.0
2016-01-05 15:40:00,49.18,49.29,49.16,49.18,227564.0,37.5489,37.6328,37.5336,37.5489,227564.0
2016-01-05 15:45:00,49.18,49.21,49.13,49.17,232161.0,37.5489,37.5718,37.5107,37.5412,232161.0
2016-01-05 15:50:00,49.17,49.25,49.16,49.19,409037.0,37.5412,37.6023,37.5336,37.5565,409037.0
2016-01-05 15:55:00,49.19,49.21,49.1,49.13,783572.0,37.5565,37.5718,37.4878,37.5107,783572.0
2016-01-06 09:30:00,48.36,48.57,48.25,48.27,470884.0,36.9228,37.0831,36.8388,36.8541,470884.0
2016-01-06 09:35:00,48.26,48.35,48.06,48.06,298903.0,36.8464,36.9152,36.6937,36.6937,298903.0
2016-01-06 09:40:00,48.07,48.07,47.76,47.97,301408.0,36.7014,36.7014,36.4647,36.625,301408.0
2016-01-06 09:45:00,47.96,48.03,47.88,48.03,196912.0,36.6174,36.6708,36.5563,36.6708,196912.0
2016-01-06 09:50:00,48.04,48.3,48.03,48.3,219013.0,36.6785,36.877,36.6708,36.877,219013.0
2016-01-06 09:55:00,48.29,48.38,48.27,48.38,171149.0,36.8693,36.9381,36.8541,36.9381,171149.0
2016-01-06 10:00:00,48.37,48.41,48.29,48.33,215748.0,36.9304,36.961,36.8693,36.8999,215748.0
2016-01-06 10:05:00,48.32,48.34,48.25,48.34,140580.0,36.8923,36.9075,36.8388,36.9075,140580.0
2016-01-06 10:10:00,48.36,48.43,48.34,48.42,134505.0,36.9228,36.9762,36.9075,36.9686,134505.0
2016-01-06 10:15:00,48.42,48.48,48.37,48.45,150304.0,36.9686,37.0144,36.9304,36.9915,150304.0
2016-01-06 10:20:00,48.45,48.52,48.45,48.48,189781.0,36.9915,37.045,36.9915,37.0144,189781.0
2016-01-06 10:25:00,48.5,48.53,48.4,48.46,122868.0,37.0297,37.0526,36.9533,36.9991,122868.0
2016-01-06 10:30:00,48.46,48.46,48.3,48.39,106493.0,36.9991,36.9991,36.877,36.9457,106493.0
2016-01-06 10:35:00,48.4,48.42,48.29,48.34,87977.0,36.9533,36.9686,36.8693,36.9075,87977.0
2016-01-06 10:40:00,48.34,48.39,48.33,48.38,174497.0,36.9075,36.9457,36.8999,36.9381,174497.0
2016-01-06 10:45:00,48.38,48.38,48.23,48.33,108521.0,36.9381,36.9381,36.8235,36.8999,108521.0
2016-01-06 10:50:00,48.32,48.33,48.23,48.31,108214.0,36.8923,36.8999,36.8235,36.8846,108214.0
2016-01-06 10:55:00,48.31,48.44,48.3,48.42,92537.0,36.8846,36.9839,36.877,36.9686,92537.0
2016-01-06 11:00:00,48.42,48.53,48.42,48.53,113112.0,36.9686,37.0526,36.9686,37.0526,113112.0
2016-01-06 11:05:00,48.53,48.54,48.39,48.42,86211.0,37.0526,37.0602,36.9457,36.9686,86211.0
2016-01-06 11:10:00,48.41,48.45,48.33,48.38,190551.0,36.961,36.9915,36.8999,36.9381,190551.0
2016-01-06 11:15:00,48.37,48.48,48.33,48.45,147193.0,36.9304,37.0144,36.8999,36.9915,147193.0
2016-01-06 11:20:00,48.45,48.52,48.44,48.49,85959.0,36.9915,37.045,36.9839,37.022,85959.0
2016-01-06 11:25:00,48.48,48.52,48.45,48.48,80558.0,37.0144,37.045,36.9915,37.0144,80558.0
2016-01-06 11:30:00,48.49,48.5,48.45,48.48,68345.0,37.022,37.0297,36.9915,37.0144,68345.0
2016-01-06 11:35:00,48.47,48.49,48.4,48.49,100071.0,37.0068,37.022,36.9533,37.022,100071.0
2016-01-06 11:40:00,48.48,48.5,48.34,48.38,116535.0,37.0144,37.0297,36.9075,36.9381,116535.0
2016-01-06 11:45:00,48.38,48.43,48.36,48.36,102161.0,36.9381,36.9762,36.9228,36.9228,102161.0
2016-01-06 11:50:00,48.37,48.4,48.36,48.39,181108.0,36.9304,36.9533,36.9228,36.9457,181108.0
2016-01-06 11:55:00,48.39,48.4,48.32,48.37,146184.0,36.9457,36.9533,36.8923,36.9304,146184.0
2016-01-06 12:00:00,48.37,48.38,48.28,48.29,96378.0,36.9304,36.9381,36.8617,36.8693,96378.0
2016-01-06 12:05:00,48.29,48.36,48.24,48.35,62759.0,36.8693,36.9228,36.8312,36.9152,62759.0
2016-01-06 12:10:00,48.35,48.38,48.3,48.35,66288.0,36.9152,36.9381,36.877,36.9152,66288.0
2016-01-06 12:15:00,48.35,48.43,48.34,48.36,80636.0,36.9152,36.9762,36.9075,36.9228,80636.0
2016-01-06 12:20:00,48.36,48.38,48.29,48.37,71150.0,36.9228,36.9381,36.8693,36.9304,71150.0
2016-01-06 12:25:00,48.37,48.43,48.33,48.43,77150.0,36.9304,36.9762,36.8999,36.9762,77150.0
2016-01-06 12:30:00,48.42,48.43,48.36,48.41,155050.0,36.9686,36.9762,36.9228,36.961,155050.0
2016-01-06 12:35:00,48.41,48.53,48.36,48.53,136953.0,36.961,37.0526,36.9228,37.0526,136953.0
2016-01-06 12:40:00,48.52,48.54,48.48,48.48,97881.0,37.045,37.0602,37.0144,37.0144,97881.0
2016-01-06 12:45:00,48.49,48.5,48.44,48.45,85402.0,37.022,37.0297,36.9839,36.9915,85402.0
2016-01-06 12:50:00,48.45,48.49,48.43,48.44,59014.0,36.9915,37.022,36.9762,36.9839,59014.0
2016-01-06 12:55:00,48.43,48.46,48.42,48.44,94143.0,36.9762,36.9991,36.9686,36.9839,94143.0
2016-01-06 13:00:00,48.44,48.46,48.4,48.45,62384.0,36.9839,36.9991,36.9533,36.9915,62384.0
2016-01-06 13:05:00,48.46,48.46,48.37,48.39,56909.0,36.9991,36.9991,36.9304,36.9457,56909.0
2016-01-06 13:10:00,48.4,48.41,48.34,48.34,102714.0,36.9533,36.961,36.9075,36.9075,102714.0
2016-01-06 13:15:00,48.34,48.38,48.31,48.37,84148.0,36.9075,36.9381,36.8846,36.9304,84148.0
2016-01-06 13:20:00,48.38,48.38,48.33,48.37,168372.0,36.9381,36.9381,36.8999,36.9304,168372.0
2016-01-06 13:25:00,48.37,48.43,48.36,48.4,74710.0,36.9304,36.9762,36.9228,36.9533,74710.0
2016-01-06 13:30:00,48.4,48.43,48.36,48.42,345818.0,36.9533,36.9762,36.9228,36.9686,345818.0
2016-01-06 13:35:00,48.42,48.46,48.39,48.39,96118.0,36.9686,36.9991,36.9457,36.9457,96118.0
2016-01-06 13:40:00,48.4,48.4,48.35,48.36,56797.0,36.9533,36.9533,36.9152,36.9228,56797.0
2016-01-06 13:45:00,48.36,48.41,48.3,48.3,67472.0,36.9228,36.961,36.877,36.877,67472.0
2016-01-06 13:50:00,48.3,48.37,48.29,48.36,100674.0,36.877,36.9304,36.8693,36.9228,100674.0
2016-01-06 13:55:00,48.36,48.39,48.32,48.32,86463.0,36.9228,36.9457,36.8923,36.8923,86463.0
2016-01-06 14:00:00,48.31,48.44,48.29,48.42,122226.0,36.8846,36.9839,36.8693,36.9686,122226.0
2016-01-06 14:05:00,48.42,48.48,48.35,48.48,91062.0,36.9686,37.0144,36.9152,37.0144,91062.0
2016-01-06 14:10:00,48.47,48.48,48.4,48.42,94317.0,37.0068,37.0144,36.9533,36.9686,94317.0
2016-01-06 14:15:00,48.43,48.47,48.42,48.45,103907.0,36.9762,37.0068,36.9686,36.9915,103907.0
2016-01-06 14:20:00,48.44,48.45,48.36,48.42,77953.0,36.9839,36.9915,36.9228,36.9686,77953.0
2016-01-06 14:25:00,48.42,48.44,48.36,48.4,121930.0,36.9686,36.9839,36.9228,36.9533,121930.0
2016-01-06 14:30:00,48.4,48.42,48.37,48.4,76995.0,36.9533,36.9686,36.9304,36.9533,76995.0
2016-01-06 14:35:00,48.4,48.41,48.34,48.34,171245.0,36.9533,36.961,36.9075,36.9075,171245.0
2016-01-06 14:40:00,48.34,48.36,48.24,48.29,204566.0,36.9075,36.9228,36.8312,36.8693,204566.0
2016-01-06 14:45:00,48.28,48.29,48.23,48.26,205832.0,36.8617,36.8693,36.8235,36.8464,205832.0
2016-01-06 14:50:00,48.26,48.29,48.22,48.24,166367.0,36.8464,36.8693,36.8159,36.8312,166367.0
2016-01-06 14:55:00,48.23,48.24,48.18,48.21,158059.0,36.8235,36.8312,36.7854,36.8083,158059.0
2016-01-06 15:00:00,48.21,48.28,48.17,48.28,202775.0,36.8083,36.8617,36.7777,36.8617,202775.0
2016-01-06 15:05:00,48.28,48.34,48.26,48.33,109804.0,36.8617,36.9075,36.8464,36.8999,109804.0
2016-01-06 15:10:00,48.33,48.36,48.31,48.35,167573.0,36.8999,36.9228,36.8846,36.9152,167573.0
2016-01-06 15:15:00,48.35,48.38,48.29,48.37,174718.0,36.9152,36.9381,36.8693,36.9304,174718.0
2016-01-06 15:20:00,48.38,48.45,48.36,48.44,142541.0,36.9381,36.9915,36.9228,36.9839,142541.0
2016-01-06 15:25:00,48.44,48.48,48.42,48.44,187567.0,36.9839,37.0144,36.9686,36.9839,187567.0
2016-01-06 15:30:00,48.44,48.49,48.41,48.48,178896.0,36.9839,37.022,36.961,37.0144,178896.0
2016-01-06 15:35:00,48.48,48.52,48.46,48.52,152620.0,37.0144,37.045,36.9991,37.045,152620.0
2016-01-06 15:40:00,48.52,48.63,48.49,48.61,246960.0,37.045,37.1289,37.022,37.1137,246960.0
2016-01-06 15:45:00,48.61,48.65,48.54,48.57,424685.0,37.1137,37.1442,37.0602,37.0831,424685.0
2016-01-06 15:50:00,48.57,48.61,48.55,48.61,422071.0,37.0831,37.1137,37.0679,37.1137,422071.0
2016-01-06 15:55:00,48.61,48.66,48.57,48.63,873267.0,37.1137,37.1518,37.0831,37.1289,873267.0
2016-01-07 09:30:00,47.78,48.0,47.25,47.32,324009.0,36.48,36.6479,36.0753,36.1288,324009.0
2016-01-07 09:35:00,47.32,47.53,47.26,47.39,227498.0,36.1288,36.2891,36.0829,36.1822,227498.0
2016-01-07 09:40:00,47.39,47.53,47.22,47.23,180433.0,36.1822,36.2891,36.0524,36.06,180433.0
2016-01-07 09:45:00,47.25,47.27,47.14,47.23,217351.0,36.0753,36.0906,35.9913,36.06,217351.0
2016-01-07 09:50:00,47.22,47.35,47.16,47.23,164664.0,36.0524,36.1517,36.0066,36.06,164664.0
2016-01-07 09:55:00,47.22,47.23,47.07,47.16,154254.0,36.0524,36.06,35.9379,36.0066,154254.0
2016-01-07 10:00:00,47.16,47.17,46.92,46.95,327456.0,36.0066,36.0142,35.8234,35.8463,327456.0
2016-01-07 10:05:00,46.95,46.97,46.85,46.97,166973.0,35.8463,35.8615,35.7699,35.8615,166973.0
2016-01-07 10:10:00,46.97,47.01,46.92,46.98,179712.0,35.8615,35.8921,35.8234,35.8692,179712.0
2016-01-07 10:15:00,46.97,47.02,46.93,46.99,179465.0,35.8615,35.8997,35.831,35.8768,179465.0
2016-01-07 10:20:00,46.99,47.01,46.86,46.91,195879.0,35.8768,35.8921,35.7775,35.8157,195879.0
2016-01-07 10:25:00,46.91,47.07,46.9,46.94,139867.0,35.8157,35.9379,35.8081,35.8386,139867.0
2016-01-07 10:30:00,46.94,47.03,46.93,47.02,190900.0,35.8386,35.9073,35.831,35.8997,190900.0
2016-01-07 10:35:00,47.02,47.2,46.99,47.17,244266.0,35.8997,36.0371,35.8768,36.0142,244266.0
2016-01-07 10:40:00,47.17,47.19,47.06,47.07,176029.0,36.0142,36.0295,35.9302,35.9379,176029.0
2016-01-07 10:45:00,47.06,47.07,46.95,46.98,298350.0,35.9302,35.9379,35.8463,35.8692,298350.0
2016-01-07 10:50:00,46.97,47.02,46.97,47.0,201749.0,35.8615,35.8997,35.8615,35.8844,201749.0
2016-01-07 10:55:00,47.0,47.07,46.99,47.06,202881.0,35.8844,35.9379,35.8768,35.9302,202881.0
2016-01-07 11:00:00,47.06,47.16,47.05,47.14,306929.0,35.9302,36.0066,35.9226,35.9913,306929.0
2016-01-07 11:05:00,47.13,47.18,47.13,47.14,293055.0,35.9837,36.0219,35.9837,35.9913,293055.0
2016-01-07 11:10:00,47.15,47.15,47.04,47.05,193382.0,35.999,35.999,35.915,35.9226,193382.0
2016-01-07 11:15:00,47.06,47.12,47.04,47.11,144879.0,35.9302,35.9761,35.915,35.9684,144879.0
2016-01-07 11:20:00,47.12,47.15,47.02,47.03,193219.0,35.9761,35.999,35.8997,35.9073,193219.0
2016-01-07 11:25:00,47.04,47.11,47.02,47.05,161891.0,35.915,35.9684,35.8997,35.9226,161891.0
2016-01-07 11:30:00,47.04,47.14,47.04,47.1,146811.0,35.915,35.9913,35.915,35.9608,146811.0
2016-01-07 11:35:00,47.09,47.13,47.07,47.11,99426.0,35.9532,35.9837,35.9379,35.9684,99426.0
2016-01-07 11:40:00,47.12,47.12,47.07,47.09,107299.0,35.9761,35.9761,35.9379,35.9532,107299.0
2016-01-07 11:45:00,47.09,47.1,46.98,47.0,210232.0,35.9532,35.9608,35.8692,35.8844,210232.0
2016-01-07 11:50:00,47.0,47.04,46.97,47.04,164513.0,35.8844,35.915,35.8615,35.915,164513.0
2016-01-07 11:55:00,47.04,47.06,47.01,47.02,115145.0,35.915,35.9302,35.8921,35.8997,115145.0
2016-01-07 12:00:00,47.03,47.09,47.01,47.05,119822.0,35.9073,35.9532,35.8921,35.9226,119822.0
2016-01-07 12:05:00,47.04,47.07,47.01,47.03,92943.0,35.915,35.9379,35.8921,35.9073,92943.0
2016-01-07 12:10:00,47.03,47.06,47.0,47.03,114049.0,35.9073,35.9302,35.8844,35.9073,114049.0
2016-01-07 12:15:00,47.03,47.08,47.01,47.05,107062.0,35.9073,35.9455,35.8921,35.9226,107062.0
2016-01-07 12:20:00,47.06,47.09,47.04,47.07,124895.0,35.9302,35.9532,35.915,35.9379,124895.0
2016-01-07 12:25:00,47.07,47.1,47.03,47.04,66722.0,35.9379,35.9608,35.9073,35.915,66722.0
2016-01-07 12:30:00,47.04,47.06,47.03,47.04,70223.0,35.915,35.9302,35.9073,35.915,70223.0
2016-01-07 12:35:00,47.04,47.04,46.93,46.94,176723.0,35.915,35.915,35.831,35.8386,176723.0
2016-01-07 12:40:00,46.94,46.98,46.92,46.97,209270.0,35.8386,35.8692,35.8234,35.8615,209270.0
2016-01-07 12:45:00,46.97,47.02,46.92,46.93,117785.0,35.8615,35.8997,35.8234,35.831,117785.0
2016-01-07 12:50:00,46.92,46.94,46.76,46.77,323367.0,35.8234,35.8386,35.7012,35.7088,323367.0
2016-01-07 12:55:00,46.76,46.77,46.64,46.66,300278.0,35.7012,35.7088,35.6096,35.6248,300278.0
2016-01-07 13:00:00,46.66,46.66,46.52,46.57,210966.0,35.6248,35.6248,35.518,35.5561,210966.0
2016-01-07 13:05:00,46.56,46.57,46.37,46.4,247176.0,35.5485,35.5561,35.4034,35.4263,247176.0
2016-01-07 13:10:00,46.39,46.45,46.3,46.42,236248.0,35.4187,35.4645,35.35,35.4416,236248.0
2016-01-07 13:15:00,46.41,46.42,46.31,46.33,196107.0,35.434,35.4416,35.3576,35.3729,196107.0
2016-01-07 13:20:00,46.32,46.38,46.25,46.35,154244.0,35.3653,35.4111,35.3118,35.3882,154244.0
2016-01-07 13:25:00,46.36,46.41,46.32,46.33,147578.0,35.3958,35.434,35.3653,35.3729,147578.0
2016-01-07 13:30:00,46.33,46.33,46.21,46.27,154751.0,35.3729,35.3729,35.2813,35.3271,154751.0
2016-01-07 13:35:00,46.28,46.3,46.06,46.1,222548.0,35.3347,35.35,35.1667,35.1973,222548.0
2016-01-07 13:40:00,46.09,46.15,46.02,46.14,184443.0,35.1897,35.2355,35.1362,35.2278,184443.0
2016-01-07 13:45:00,46.13,46.2,46.08,46.17,138937.0,35.2202,35.2736,35.182,35.2507,138937.0
2016-01-07 13:50:00,46.16,46.26,46.14,46.14,236346.0,35.2431,35.3194,35.2278,35.2278,236346.0
2016-01-07 13:55:00,46.14,46.18,46.01,46.04,210545.0,35.2278,35.2584,35.1286,35.1515,210545.0
2016-01-07 14:00:00,46.04,46.12,45.98,46.02,290666.0,35.1515,35.2126,35.1057,35.1362,290666.0
2016-01-07 14:05:00,46.02,46.1,45.99,46.07,121715.0,35.1362,35.1973,35.1133,35.1744,121715.0
2016-01-07 14:10:00,46.07,46.24,46.02,46.17,293892.0,35.1744,35.3042,35.1362,35.2507,293892.0
2016-01-07 14:15:00,46.18,46.34,46.18,46.31,372706.0,35.2584,35.3805,35.2584,35.3576,372706.0
2016-01-07 14:20:00,46.32,46.34,46.26,46.28,334858.0,35.3653,35.3805,35.3194,35.3347,334858.0
2016-01-07 14:25:00,46.27,46.31,46.2,46.23,131224.0,35.3271,35.3576,35.2736,35.2965,131224.0
2016-01-07 14:30:00,46.22,46.36,46.21,46.27,227752.0,35.2889,35.3958,35.2813,35.3271,227752.0
2016-01-07 14:35:00,46.27,46.38,46.27,46.34,190441.0,35.3271,35.4111,35.3271,35.3805,190441.0
2016-01-07 14:40:00,46.34,46.41,46.27,46.4,148226.0,35.3805,35.434,35.3271,35.4263,148226.0
2016-01-07 14:45:00,46.41,46.49,46.35,46.49,142572.0,35.434,35.4951,35.3882,35.4951,142572.0
2016-01-07 14:50:00,46.48,46.52,46.35,46.43,252455.0,35.4874,35.518,35.3882,35.4492,252455.0
2016-01-07 14:55:00,46.43,46.5,46.35,46.36,190329.0,35.4492,35.5027,35.3882,35.3958,190329.0
2016-01-07 15:00:00,46.36,46.39,46.31,46.37,402863.0,35.3958,35.4187,35.3576,35.4034,402863.0
2016-01-07 15:05:00,46.37,46.44,46.36,46.43,167968.0,35.4034,35.4569,35.3958,35.4492,167968.0
2016-01-07 15:10:00,46.43,46.44,46.24,46.25,227751.0,35.4492,35.4569,35.3042,35.3118,227751.0
2016-01-07 15:15:00,46.25,46.26,46.1,46.15,244817.0,35.3118,35.3194,35.1973,35.2355,244817.0
2016-01-07 15:20:00,46.15,46.15,46.04,46.12,241037.0,35.2355,35.2355,35.1515,35.2126,241037.0
2016-01-07 15:25:00,46.12,46.14,46.06,46.08,248463.0,35.2126,35.2278,35.1667,35.182,248463.0
2016-01-07 15:30:00,46.08,46.29,46.08,46.28,214281.0,35.182,35.3424,35.182,35.3347,214281.0
2016-01-07 15:35:00,46.28,46.32,46.22,46.27,304683.0,35.3347,35.3653,35.2889,35.3271,304683.0
2016-01-07 15:40:00,46.27,46.29,46.15,46.16,258717.0,35.3271,35.3424,35.2355,35.2431,258717.0
2016-01-07 15:45:00,46.16,46.26,46.15,46.21,339144.0,35.2431,35.3194,35.2355,35.2813,339144.0
2016-01-07 15:50:00,46.21,46.23,46.16,46.18,375016.0,35.2813,35.2965,35.2431,35.2584,375016.0
2016-01-07 15:55:00,46.18,46.25,46.12,46.14,1184351.0,35.2584,35.3118,35.2126,35.2278,1184351.0
2016-01-08 09:30:00,46.82,46.83,46.61,46.73,506481.0,35.747,35.7546,35.5867,35.6783,506481.0
2016-01-08 09:35:00,46.73,46.74,46.5,46.65,205908.0,35.6783,35.6859,35.5027,35.6172,205908.0
2016-01-08 09:40:00,46.65,46.67,46.48,46.5,119223.0,35.6172,35.6325,35.4874,35.5027,119223.0
2016-01-08 09:45:00,46.5,46.69,46.47,46.6,88087.0,35.5027,35.6478,35.4798,35.579,88087.0
2016-01-08 09:50:00,46.6,46.6,46.48,46.57,183892.0,35.579,35.579,35.4874,35.5561,183892.0
2016-01-08 09:55:00,46.57,46.61,46.51,46.54,117958.0,35.5561,35.5867,35.5103,35.5332,117958.0
2016-01-08 10:00:00,46.54,46.58,46.48,46.51,264356.0,35.5332,35.5638,35.4874,35.5103,264356.0
2016-01-08 10:05:00,46.5,46.61,46.44,46.44,282364.0,35.5027,35.5867,35.4569,35.4569,282364.0
2016-01-08 10:10:00,46.44,46.45,46.37,46.43,226175.0,35.4569,35.4645,35.4034,35.4492,226175.0
2016-01-08 10:15:00,46.43,46.47,46.28,46.28,163164.0,35.4492,35.4798,35.3347,35.3347,163164.0
2016-01-08 10:20:00,46.28,46.28,46.14,46.19,113910.0,35.3347,35.3347,35.2278,35.266,113910.0
2016-01-08 10:25:00,46.18,46.32,46.18,46.26,114780.0,35.2584,35.3653,35.2584,35.3194,114780.0
2016-01-08 10:30:00,46.27,46.33,46.24,46.25,140629.0,35.3271,35.3729,35.3042,35.3118,140629.0
2016-01-08 10:35:00,46.24,46.26,46.13,46.16,111182.0,35.3042,35.3194,35.2202,35.2431,111182.0
2016-01-08 10:40:00,46.15,46.18,46.11,46.14,179059.0,35.2355,35.2584,35.2049,35.2278,179059.0
2016-01-08 10:45:00,46.13,46.23,46.07,46.2,186874.0,35.2202,35.2965,35.1744,35.2736,186874.0
2016-01-08 10:50:00,46.19,46.19,46.03,46.05,121879.0,35.266,35.266,35.1438,35.1591,121879.0
2016-01-08 10:55:00,46.05,46.11,46.02,46.09,95235.0,35.1591,35.2049,35.1362,35.1897,95235.0
2016-01-08 11:00:00,46.08,46.18,46.07,46.15,114593.0,35.182,35.2584,35.1744,35.2355,114593.0
2016-01-08 11:05:00,46.15,46.18,46.1,46.16,121427.0,35.2355,35.2584,35.1973,35.2431,121427.0
2016-01-08 11:10:00,46.16,46.22,46.12,46.15,214024.0,35.2431,35.2889,35.2126,35.2355,214024.0
2016-01-08 11:15:00,46.13,46.2,46.05,46.07,329087.0,35.2202,35.2736,35.1591,35.1744,329087.0
2016-01-08 11:20:00,46.07,46.11,46.02,46.08,100417.0,35.1744,35.2049,35.1362,35.182,100417.0
2016-01-08 11:25:00,46.07,46.08,45.96,46.01,119796.0,35.1744,35.182,35.0904,35.1286,119796.0
2016-01-08 11:30:00,46.01,46.01,45.9,45.9,117034.0,35.1286,35.1286,35.0446,35.0446,117034.0
2016-01-08 11:35:00,45.9,46.03,45.87,46.02,162048.0,35.0446,35.1438,35.0217,35.1362,162048.0
2016-01-08 11:40:00,46.01,46.04,45.93,46.0,198389.0,35.1286,35.1515,35.0675,35.1209,198389.0
2016-01-08 11:45:00,46.0,46.01,45.95,45.98,187289.0,35.1209,35.1286,35.0828,35.1057,187289.0
2016-01-08 11:50:00,45.98,46.13,45.95,46.12,255107.0,35.1057,35.2202,35.0828,35.2126,255107.0
2016-01-08 11:55:00,46.12,46.14,46.07,46.1,143637.0,35.2126,35.2278,35.1744,35.1973,143637.0
2016-01-08 12:00:00,46.11,46.16,46.08,46.15,92708.0,35.2049,35.2431,35.182,35.2355,92708.0
2016-01-08 12:05:00,46.15,46.24,46.13,46.23,159263.0,35.2355,35.3042,35.2202,35.2965,159263.0
2016-01-08 12:10:00,46.22,46.25,46.19,46.25,74620.0,35.2889,35.3118,35.266,35.3118,74620.0
2016-01-08 12:15:00,46.25,46.29,46.22,46.28,161161.0,35.3118,35.3424,35.2889,35.3347,161161.0
2016-01-08 12:20:00,46.29,46.31,46.26,46.28,83920.0,35.3424,35.3576,35.3194,35.3347,83920.0
2016-01-08 12:25:00,46.28,46.31,46.27,46.3,73307.0,35.3347,35.3576,35.3271,35.35,73307.0
2016-01-08 12:30:00,46.3,46.3,46.21,46.21,58349.0,35.35,35.35,35.2813,35.2813,58349.0
2016-01-08 12:35:00,46.21,46.25,46.16,46.16,53301.0,35.2813,35.3118,35.2431,35.2431,53301.0
2016-01-08 12:40:00,46.17,46.18,46.11,46.12,82209.0,35.2507,35.2584,35.2049,35.2126,82209.0
2016-01-08 12:45:00,46.13,46.17,46.12,46.16,87152.0,35.2202,35.2507,35.2126,35.2431,87152.0
2016-01-08 12:50:00,46.16,46.17,46.06,46.11,81648.0,35.2431,35.2507,35.1667,35.2049,81648.0
2016-01-08 12:55:00,46.12,46.15,46.09,46.11,203249.0,35.2126,35.2355,35.1897,35.2049,203249.0
2016-01-08 13:00:00,46.1,46.18,46.1,46.13,190415.0,35.1973,35.2584,35.1973,35.2202,190415.0
2016-01-08 13:05:00,46.12,46.15,46.08,46.14,146469.0,35.2126,35.2355,35.182,35.2278,146469.0
2016-01-08 13:10:00,46.14,46.18,46.1,46.12,113003.0,35.2278,35.2584,35.1973,35.2126,113003.0
2016-01-08 13:15:00,46.12,46.17,46.11,46.16,52110.0,35.2126,35.2507,35.2049,35.2431,52110.0
2016-01-08 13:20:00,46.16,46.18,46.1,46.12,87534.0,35.2431,35.2584,35.1973,35.2126,87534.0
2016-01-08 13:25:00,46.12,46.19,46.1,46.17,169062.0,35.2126,35.266,35.1973,35.2507,169062.0
2016-01-08 13:30:00,46.17,46.22,46.15,46.2,51799.0,35.2507,35.2889,35.2355,35.2736,51799.0
2016-01-08 13:35:00,46.2,46.3,46.19,46.26,65521.0,35.2736,35.35,35.266,35.3194,65521.0
2016-01-08 13:40:00,46.27,46.28,46.21,46.22,69330.0,35.3271,35.3347,35.2813,35.2889,69330.0
2016-01-08 13:45:00,46.22,46.23,46.17,46.18,66374.0,35.2889,35.2965,35.2507,35.2584,66374.0
2016-01-08 13:50:00,46.18,46.24,46.17,46.23,95146.0,35.2584,35.3042,35.2507,35.2965,95146.0
2016-01-08 13:55:00,46.24,46.24,46.16,46.17,50809.0,35.3042,35.3042,35.2431,35.2507,50809.0
2016-01-08 14:00:00,46.17,46.25,46.17,46.22,57571.0,35.2507,35.3118,35.2507,35.2889,57571.0
2016-01-08 14:05:00,46.23,46.24,46.18,46.2,110053.0,35.2965,35.3042,35.2584,35.2736,110053.0
2016-01-08 14:10:00,46.2,46.21,46.11,46.11,93954.0,35.2736,35.2813,35.2049,35.2049,93954.0
2016-01-08 14:15:00,46.12,46.22,46.09,46.19,140958.0,35.2126,35.2889,35.1897,35.266,140958.0
2016-01-08 14:20:00,46.19,46.2,46.14,46.14,185875.0,35.266,35.2736,35.2278,35.2278,185875.0
2016-01-08 14:25:00,46.14,46.15,46.07,46.08,128225.0,35.2278,35.2355,35.1744,35.182,128225.0
2016-01-08 14:30:00,46.07,46.14,46.06,46.09,123520.0,35.1744,35.2278,35.1667,35.1897,123520.0
2016-01-08 14:35:00,46.09,46.09,46.0,46.05,190220.0,35.1897,35.1897,35.1209,35.1591,190220.0
2016-01-08 14:40:00,46.05,46.16,46.01,46.15,96506.0,35.1591,35.2431,35.1286,35.2355,96506.0
2016-01-08 14:45:00,46.15,46.17,46.11,46.12,68818.0,35.2355,35.2507,35.2049,35.2126,68818.0
2016-01-08 14:50:00,46.12,46.16,46.08,46.15,207916.0,35.2126,35.2431,35.182,35.2355,207916.0
2016-01-08 14:55:00,46.15,46.16,46.05,46.07,313442.0,35.2355,35.2431,35.1591,35.1744,313442.0
2016-01-08 15:00:00,46.06,46.13,46.06,46.09,112839.0,35.1667,35.2202,35.1667,35.1897,112839.0
2016-01-08 15:05:00,46.09,46.13,46.07,46.08,130630.0,35.1897,35.2202,35.1744,35.182,130630.0
2016-01-08 15:10:00,46.08,46.15,46.07,46.14,284676.0,35.182,35.2355,35.1744,35.2278,284676.0
2016-01-08 15:15:00,46.14,46.18,46.1,46.13,249564.0,35.2278,35.2584,35.1973,35.2202,249564.0
2016-01-08 15:20:00,46.13,46.16,46.11,46.13,148781.0,35.2202,35.2431,35.2049,35.2202,148781.0
2016-01-08 15:25:00,46.13,46.15,46.06,46.09,283820.0,35.2202,35.2355,35.1667,35.1897,283820.0
2016-01-08 15:30:00,46.08,46.09,46.01,46.02,245965.0,35.182,35.1897,35.1286,35.1362,245965.0
2016-01-08 15:35:00,46.03,46.09,46.01,46.03,261988.0,35.1438,35.1897,35.1286,35.1438,261988.0
2016-01-08 15:40:00,46.03,46.07,45.96,45.98,385642.0,35.1438,35.1744,35.0904,35.1057,385642.0
2016-01-08 15:45:00,45.98,45.98,45.89,45.91,431073.0,35.1057,35.1057,35.037,35.0522,431073.0
2016-01-08 15:50:00,45.91,45.94,45.84,45.86,448169.0,35.0522,35.0751,34.9988,35.014,448169.0
2016-01-08 15:55:00,45.86,45.91,45.84,45.88,629692.0,35.014,35.0522,34.9988,35.0293,629692.0
2016-01-11 09:30:00,46.35,46.53,46.3,46.47,410240.0,35.3882,35.5256,35.35,35.4798,410240.0
2016-01-11 09:35:00,46.47,46.47,46.34,46.4,182514.0,35.4798,35.4798,35.3805,35.4263,182514.0
2016-01-11 09:40:00,46.39,46.42,46.33,46.4,136765.0,35.4187,35.4416,35.3729,35.4263,136765.0
2016-01-11 09:45:00,46.39,46.41,46.33,46.38,189690.0,35.4187,35.434,35.3729,35.4111,189690.0
2016-01-11 09:50:00,46.37,46.42,46.35,46.41,283918.0,35.4034,35.4416,35.3882,35.434,283918.0
2016-01-11 09:55:00,46.42,46.51,46.42,46.46,248365.0,35.4416,35.5103,35.4416,35.4721,248365.0
2016-01-11 10:00:00,46.45,46.5,46.4,46.5,153732.0,35.4645,35.5027,35.4263,35.5027,153732.0
2016-01-11 10:05:00,46.5,46.51,46.39,46.43,213357.0,35.5027,35.5103,35.4187,35.4492,213357.0
2016-01-11 10:10:00,46.43,46.51,46.39,46.49,160212.0,35.4492,35.5103,35.4187,35.4951,160212.0
2016-01-11 10:15:00,46.49,46.5,46.34,46.39,177436.0,35.4951,35.5027,35.3805,35.4187,177436.0
2016-01-11 10:20:00,46.39,46.42,46.36,46.39,81540.0,35.4187,35.4416,35.3958,35.4187,81540.0
2016-01-11 10:25:00,46.39,46.41,46.34,46.35,225951.0,35.4187,35.434,35.3805,35.3882,225951.0
2016-01-11 10:30:00,46.35,46.4,46.3,46.34,156593.0,35.3882,35.4263,35.35,35.3805,156593.0
2016-01-11 10:35:00,46.34,46.35,46.26,46.27,99660.0,35.3805,35.3882,35.3194,35.3271,99660.0
2016-01-11 10:40:00,46.27,46.32,46.17,46.31,153973.0,35.3271,35.3653,35.2507,35.3576,153973.0
2016-01-11 10:45:00,46.31,46.32,46.18,46.21,127050.0,35.3576,35.3653,35.2584,35.2813,127050.0
2016-01-11 10:50:00,46.2,46.21,46.04,46.05,148183.0,35.2736,35.2813,35.1515,35.1591,148183.0
2016-01-11 10:55:00,46.05,46.06,45.96,45.98,122224.0,35.1591,35.1667,35.0904,35.1057,122224.0
2016-01-11 11:00:00,45.97,45.97,45.87,45.87,96098.0,35.098,35.098,35.0217,35.0217,96098.0
2016-01-11 11:05:00,45.87,45.88,45.76,45.79,109181.0,35.0217,35.0293,34.9377,34.9606,109181.0
2016-01-11 11:10:00,45.8,45.85,45.78,45.82,121360.0,34.9682,35.0064,34.953,34.9835,121360.0
2016-01-11 11:15:00,45.82,45.88,45.81,45.87,65971.0,34.9835,35.0293,34.9759,35.0217,65971.0
2016-01-11 11:20:00,45.86,45.86,45.74,45.79,119411.0,35.014,35.014,34.9224,34.9606,119411.0
2016-01-11 11:25:00,45.79,45.79,45.75,45.78,70631.0,34.9606,34.9606,34.9301,34.953,70631.0
2016-01-11 11:30:00,45.77,45.77,45.65,45.66,111873.0,34.9453,34.9453,34.8537,34.8613,111873.0
2016-01-11 11:35:00,45.66,45.81,45.66,45.76,100293.0,34.8613,34.9759,34.8613,34.9377,100293.0
2016-01-11 11:40:00,45.77,45.86,45.75,45.77,69033.0,34.9453,35.014,34.9301,34.9453,69033.0
2016-01-11 11:45:00,45.77,45.79,45.73,45.77,63710.0,34.9453,34.9606,34.9148,34.9453,63710.0
2016-01-11 11:50:00,45.76,45.88,45.74,45.83,87471.0,34.9377,35.0293,34.9224,34.9911,87471.0
2016-01-11 11:55:00,45.83,45.9,45.8,45.85,139540.0,34.9911,35.0446,34.9682,35.0064,139540.0
2016-01-11 12:00:00,45.85,45.85,45.74,45.75,192460.0,35.0064,35.0064,34.9224,34.9301,192460.0
2016-01-11 12:05:00,45.75,45.76,45.71,45.72,73006.0,34.9301,34.9377,34.8995,34.9072,73006.0
2016-01-11 12:10:00,45.72,45.77,45.67,45.67,83933.0,34.9072,34.9453,34.869,34.869,83933.0
2016-01-11 12:15:00,45.67,45.72,45.62,45.65,94485.0,34.869,34.9072,34.8308,34.8537,94485.0
2016-01-11 12:20:00,45.65,45.66,45.55,45.58,99230.0,34.8537,34.8613,34.7774,34.8003,99230.0
2016-01-11 12:25:00,45.57,45.6,45.48,45.52,185349.0,34.7926,34.8155,34.7239,34.7545,185349.0
2016-01-11 12:30:00,45.51,45.55,45.5,45.52,75469.0,34.7468,34.7774,34.7392,34.7545,75469.0
2016-01-11 12:35:00,45.53,45.55,45.43,45.44,125267.0,34.7621,34.7774,34.6857,34.6934,125267.0
2016-01-11 12:40:00,45.45,45.53,45.4,45.51,101269.0,34.701,34.7621,34.6628,34.7468,101269.0
2016-01-11 12:45:00,45.52,45.57,45.5,45.53,61326.0,34.7545,34.7926,34.7392,34.7621,61326.0
2016-01-11 12:50:00,45.52,45.57,45.47,45.48,99124.0,34.7545,34.7926,34.7163,34.7239,99124.0
2016-01-11 12:55:00,45.48,45.54,45.48,45.54,75581.0,34.7239,34.7697,34.7239,34.7697,75581.0
2016-01-11 13:00:00,45.54,45.66,45.54,45.65,94112.0,34.7697,34.8613,34.7697,34.8537,94112.0
2016-01-11 13:05:00,45.66,45.66,45.58,45.59,85351.0,34.8613,34.8613,34.8003,34.8079,85351.0
2016-01-11 13:10:00,45.58,45.61,45.46,45.48,92828.0,34.8003,34.8232,34.7086,34.7239,92828.0
2016-01-11 13:15:00,45.48,45.66,45.48,45.66,145113.0,34.7239,34.8613,34.7239,34.8613,145113.0
2016-01-11 13:20:00,45.66,45.71,45.64,45.69,105951.0,34.8613,34.8995,34.8461,34.8843,105951.0
2016-01-11 13:25:00,45.68,45.68,45.58,45.59,157442.0,34.8766,34.8766,34.8003,34.8079,157442.0
2016-01-11 13:30:00,45.58,45.6,45.51,45.53,89118.0,34.8003,34.8155,34.7468,34.7621,89118.0
2016-01-11 13:35:00,45.52,45.54,45.45,45.52,82175.0,34.7545,34.7697,34.701,34.7545,82175.0
2016-01-11 13:40:00,45.52,45.53,45.45,45.46,73359.0,34.7545,34.7621,34.701,34.7086,73359.0
2016-01-11 13:45:00,45.46,45.46,45.39,45.39,80241.0,34.7086,34.7086,34.6552,34.6552,80241.0
2016-01-11 13:50:00,45.39,45.41,45.33,45.41,85440.0,34.6552,34.6705,34.6094,34.6705,85440.0
2016-01-11 13:55:00,45.41,45.45,45.39,45.39,77438.0,34.6705,34.701,34.6552,34.6552,77438.0
2016-01-11 14:00:00,45.39,45.53,45.39,45.5,192183.0,34.6552,34.7621,34.6552,34.7392,192183.0
2016-01-11 14:05:00,45.49,45.54,45.46,45.48,99727.0,34.7316,34.7697,34.7086,34.7239,99727.0
2016-01-11 14:10:00,45.48,45.57,45.47,45.5,144867.0,34.7239,34.7926,34.7163,34.7392,144867.0
2016-01-11 14:15:00,45.5,45.61,45.5,45.58,132693.0,34.7392,34.8232,34.7392,34.8003,132693.0
2016-01-11 14:20:00,45.58,45.61,45.52,45.58,115072.0,34.8003,34.8232,34.7545,34.8003,115072.0
2016-01-11 14:25:00,45.59,45.65,45.53,45.61,98975.0,34.8079,34.8537,34.7621,34.8232,98975.0
2016-01-11 14:30:00,45.62,45.64,45.59,45.62,101720.0,34.8308,34.8461,34.8079,34.8308,101720.0
2016-01-11 14:35:00,45.62,45.66,45.57,45.65,163052.0,34.8308,34.8613,34.7926,34.8537,163052.0
2016-01-11 14:40:00,45.66,45.7,45.62,45.66,102853.0,34.8613,34.8919,34.8308,34.8613,102853.0
2016-01-11 14:45:00,45.66,45.68,45.61,45.66,82916.0,34.8613,34.8766,34.8232,34.8613,82916.0
2016-01-11 14:50:00,45.65,45.68,45.63,45.64,97031.0,34.8537,34.8766,34.8384,34.8461,97031.0
2016-01-11 14:55:00,45.65,45.66,45.63,45.65,104224.0,34.8537,34.8613,34.8384,34.8537,104224.0
2016-01-11 15:00:00,45.65,45.7,45.64,45.68,145678.0,34.8537,34.8919,34.8461,34.8766,145678.0
2016-01-11 15:05:00,45.66,45.67,45.56,45.59,175912.0,34.8613,34.869,34.785,34.8079,175912.0
2016-01-11 15:10:00,45.58,45.58,45.52,45.54,208828.0,34.8003,34.8003,34.7545,34.7697,208828.0
2016-01-11 15:15:00,45.54,45.56,45.49,45.56,325950.0,34.7697,34.785,34.7316,34.785,325950.0
2016-01-11 15:20:00,45.55,45.67,45.54,45.67,223140.0,34.7774,34.869,34.7697,34.869,223140.0
2016-01-11 15:25:00,45.66,45.87,45.65,45.86,413675.0,34.8613,35.0217,34.8537,35.014,413675.0
2016-01-11 15:30:00,45.86,45.94,45.84,45.91,201854.0,35.014,35.0751,34.9988,35.0522,201854.0
2016-01-11 15:35:00,45.92,46.01,45.86,45.96,215359.0,35.0599,35.1286,35.014,35.0904,215359.0
2016-01-11 15:40:00,45.96,46.07,45.96,46.06,364101.0,35.0904,35.1744,35.0904,35.1667,364101.0
2016-01-11 15:45:00,46.05,46.1,45.99,46.04,328890.0,35.1591,35.1973,35.1133,35.1515,328890.0
2016-01-11 15:50:00,46.04,46.17,46.03,46.17,325901.0,35.1515,35.2507,35.1438,35.2507,325901.0
2016-01-11 15:55:00,46.17,46.18,46.04,46.05,756972.0,35.2507,35.2584,35.1515,35.1591,756972.0
2016-01-12 09:30:00,46.38,46.5,46.16,46.42,261400.0,35.4111,35.5027,35.2431,35.4416,261400.0
2016-01-12 09:35:00,46.45,46.5,46.36,46.38,169804.0,35.4645,35.5027,35.3958,35.4111,169804.0
2016-01-12 09:40:00,46.39,46.5,46.35,46.49,133795.0,35.4187,35.5027,35.3882,35.4951,133795.0
2016-01-12 09:45:00,46.48,46.6,46.42,46.44,92621.0,35.4874,35.579,35.4416,35.4569,92621.0
2016-01-12 09:50:00,46.44,46.57,46.32,46.37,102102.0,35.4569,35.5561,35.3653,35.4034,102102.0
2016-01-12 09:55:00,46.35,46.6,46.32,46.46,99924.0,35.3882,35.579,35.3653,35.4721,99924.0
2016-01-12 10:00:00,46.47,46.5,46.28,46.29,100296.0,35.4798,35.5027,35.3347,35.3424,100296.0
2016-01-12 10:05:00,46.29,46.37,46.25,46.26,130657.0,35.3424,35.4034,35.3118,35.3194,130657.0
2016-01-12 10:10:00,46.25,46.32,46.1,46.12,77463.0,35.3118,35.3653,35.1973,35.2126,77463.0
2016-01-12 10:15:00,46.11,46.16,46.02,46.1,73279.0,35.2049,35.2431,35.1362,35.1973,73279.0
2016-01-12 10:20:00,46.09,46.09,45.89,45.92,152465.0,35.1897,35.1897,35.037,35.0599,152465.0
2016-01-12 10:25:00,45.92,45.97,45.84,45.91,44164.0,35.0599,35.098,34.9988,35.0522,44164.0
2016-01-12 10:30:00,45.9,46.02,45.89,45.94,83042.0,35.0446,35.1362,35.037,35.0751,83042.0
2016-01-12 10:35:00,45.94,45.96,45.75,45.77,115449.0,35.0751,35.0904,34.9301,34.9453,115449.0
2016-01-12 10:40:00,45.78,45.79,45.69,45.72,105445.0,34.953,34.9606,34.8843,34.9072,105445.0
2016-01-12 10:45:00,45.72,45.79,45.68,45.72,103404.0,34.9072,34.9606,34.8766,34.9072,103404.0
2016-01-12 10:50:00,45.73,45.81,45.7,45.77,74163.0,34.9148,34.9759,34.8919,34.9453,74163.0
2016-01-12 10:55:00,45.78,45.9,45.77,45.89,61963.0,34.953,35.0446,34.9453,35.037,61963.0
2016-01-12 11:00:00,45.88,45.93,45.82,45.93,191277.0,35.0293,35.0675,34.9835,35.0675,191277.0
2016-01-12 11:05:00,45.93,45.97,45.88,45.95,102312.0,35.0675,35.098,35.0293,35.0828,102312.0
2016-01-12 11:10:00,45.95,45.95,45.8,45.81,64412.0,35.0828,35.0828,34.9682,34.9759,64412.0
2016-01-12 11:15:00,45.81,45.87,45.77,45.81,48107.0,34.9759,35.0217,34.9453,34.9759,48107.0
2016-01-12 11:20:00,45.82,45.85,45.75,45.75,82785.0,34.9835,35.0064,34.9301,34.9301,82785.0
2016-01-12 11:25:00,45.75,45.8,45.72,45.8,57032.0,34.9301,34.9682,34.9072,34.9682,57032.0
2016-01-12 11:30:00,45.8,45.8,45.73,45.76,53849.0,34.9682,34.9682,34.9148,34.9377,53849.0
2016-01-12 11:35:00,45.76,45.76,45.62,45.67,55787.0,34.9377,34.9377,34.8308,34.869,55787.0
2016-01-12 11:40:00,45.68,45.81,45.65,45.77,40358.0,34.8766,34.9759,34.8537,34.9453,40358.0
2016-01-12 11:45:00,45.77,45.89,45.74,45.88,44309.0,34.9453,35.037,34.9224,35.0293,44309.0
2016-01-12 11:50:00,45.88,45.92,45.82,45.82,48175.0,35.0293,35.0599,34.9835,34.9835,48175.0
2016-01-12 11:55:00,45.82,45.91,45.8,45.83,58951.0,34.9835,35.0522,34.9682,34.9911,58951.0
2016-01-12 12:00:00,45.83,45.95,45.81,45.95,61592.0,34.9911,35.0828,34.9759,35.0828,61592.0
2016-01-12 12:05:00,45.95,45.97,45.89,45.9,55436.0,35.0828,35.098,35.037,35.0446,55436.0
2016-01-12 12:10:00,45.9,45.9,45.81,45.84,31535.0,35.0446,35.0446,34.9759,34.9988,31535.0
2016-01-12 12:15:00,45.84,45.84,45.7,45.72,40049.0,34.9988,34.9988,34.8919,34.9072,40049.0
2016-01-12 12:20:00,45.73,45.75,45.67,45.7,56616.0,34.9148,34.9301,34.869,34.8919,56616.0
2016-01-12 12:25:00,45.7,45.85,45.7,45.77,41841.0,34.8919,35.0064,34.8919,34.9453,41841.0
2016-01-12 12:30:00,45.77,45.82,45.71,45.71,70788.0,34.9453,34.9835,34.8995,34.8995,70788.0
2016-01-12 12:35:00,45.71,45.76,45.66,45.73,67146.0,34.8995,34.9377,34.8613,34.9148,67146.0
2016-01-12 12:40:00,45.74,45.76,45.67,45.7,53533.0,34.9224,34.9377,34.869,34.8919,53533.0
2016-01-12 12:45:00,45.7,45.82,45.67,45.78,64722.0,34.8919,34.9835,34.869,34.953,64722.0
2016-01-12 12:50:00,45.78,45.84,45.75,45.81,40902.0,34.953,34.9988,34.9301,34.9759,40902.0
2016-01-12 12:55:00,45.81,45.81,45.7,45.72,40750.0,34.9759,34.9759,34.8919,34.9072,40750.0
2016-01-12 13:00:00,45.72,45.86,45.72,45.78,39194.0,34.9072,35.014,34.9072,34.953,39194.0
2016-01-12 13:05:00,45.79,45.82,45.72,45.79,46377.0,34.9606,34.9835,34.9072,34.9606,46377.0
2016-01-12 13:10:00,45.78,45.9,45.77,45.87,67303.0,34.953,35.0446,34.9453,35.0217,67303.0
2016-01-12 13:15:00,45.87,45.87,45.79,45.85,52859.0,35.0217,35.0217,34.9606,35.0064,52859.0
2016-01-12 13:20:00,45.83,45.83,45.72,45.73,66437.0,34.9911,34.9911,34.9072,34.9148,66437.0
2016-01-12 13:25:00,45.73,45.82,45.7,45.78,110272.0,34.9148,34.9835,34.8919,34.953,110272.0
2016-01-12 13:30:00,45.77,45.85,45.74,45.82,46789.0,34.9453,35.0064,34.9224,34.9835,46789.0
2016-01-12 13:35:00,45.81,45.87,45.77,45.82,34333.0,34.9759,35.0217,34.9453,34.9835,34333.0
2016-01-12 13:40:00,45.83,45.88,45.78,45.88,62324.0,34.9911,35.0293,34.953,35.0293,62324.0
2016-01-12 13:45:00,45.88,45.9,45.83,45.87,35640.0,35.0293,35.0446,34.9911,35.0217,35640.0
2016-01-12 13:50:00,45.87,45.91,45.81,45.83,57421.0,35.0217,35.0522,34.9759,34.9911,57421.0
2016-01-12 13:55:00,45.82,45.82,45.76,45.79,75839.0,34.9835,34.9835,34.9377,34.9606,75839.0
2016-01-12 14:00:00,45.79,45.82,45.68,45.68,127657.0,34.9606,34.9835,34.8766,34.8766,127657.0
2016-01-12 14:05:00,45.69,45.74,45.67,45.74,60020.0,34.8843,34.9224,34.869,34.9224,60020.0
2016-01-12 14:10:00,45.74,45.85,45.72,45.79,74826.0,34.9224,35.0064,34.9072,34.9606,74826.0
2016-01-12 14:15:00,45.78,45.82,45.73,45.78,74652.0,34.953,34.9835,34.9148,34.953,74652.0
2016-01-12 14:20:00,45.78,45.88,45.74,45.87,72228.0,34.953,35.0293,34.9224,35.0217,72228.0
2016-01-12 14:25:00,45.88,45.94,45.86,45.86,49856.0,35.0293,35.0751,35.014,35.014,49856.0
2016-01-12 14:30:00,45.87,45.97,45.84,45.97,53069.0,35.0217,35.098,34.9988,35.098,53069.0
2016-01-12 14:35:00,45.97,46.12,45.97,46.09,335283.0,35.098,35.2126,35.098,35.1897,335283.0
2016-01-12 14:40:00,46.1,46.18,46.09,46.17,214728.0,35.1973,35.2584,35.1897,35.2507,214728.0
2016-01-12 14:45:00,46.17,46.22,46.14,46.17,84965.0,35.2507,35.2889,35.2278,35.2507,84965.0
2016-01-12 14:50:00,46.18,46.32,46.13,46.3,89264.0,35.2584,35.3653,35.2202,35.35,89264.0
2016-01-12 14:55:00,46.3,46.38,46.28,46.34,120653.0,35.35,35.4111,35.3347,35.3805,120653.0
2016-01-12 15:00:00,46.34,46.37,46.26,46.31,156460.0,35.3805,35.4034,35.3194,35.3576,156460.0
2016-01-12 15:05:00,46.32,46.32,46.19,46.21,90179.0,35.3653,35.3653,35.266,35.2813,90179.0
2016-01-12 15:10:00,46.21,46.3,46.2,46.24,94507.0,35.2813,35.35,35.2736,35.3042,94507.0
2016-01-12 15:15:00,46.25,46.38,46.23,46.37,109454.0,35.3118,35.4111,35.2965,35.4034,109454.0
2016-01-12 15:20:00,46.37,46.53,46.35,46.53,197147.0,35.4034,35.5256,35.3882,35.5256,197147.0
2016-01-12 15:25:00,46.53,46.57,46.47,46.47,174341.0,35.5256,35.5561,35.4798,35.4798,174341.0
2016-01-12 15:30:00,46.47,46.48,46.37,46.39,113415.0,35.4798,35.4874,35.4034,35.4187,113415.0
2016-01-12 15:35:00,46.4,46.58,46.39,46.44,129983.0,35.4263,35.5638,35.4187,35.4569,129983.0
2016-01-12 15:40:00,46.44,46.64,46.4,46.6,136774.0,35.4569,35.6096,35.4263,35.579,136774.0
2016-01-12 15:45:00,46.61,46.68,46.57,46.6,190622.0,35.5867,35.6401,35.5561,35.579,190622.0
2016-01-12 15:50:00,46.6,46.66,46.56,46.63,198737.0,35.579,35.6248,35.5485,35.6019,198737.0
2016-01-12 15:55:00,46.63,46.65,46.52,46.52,419154.0,35.6019,35.6172,35.518,35.518,419154.0
2016-01-13 09:30:00,47.22,47.68,47.22,47.66,559745.0,36.0524,36.4036,36.0524,36.3883,559745.0
2016-01-13 09:35:00,47.65,47.97,47.64,47.84,366559.0,36.3807,36.625,36.3731,36.5258,366559.0
2016-01-13 09:40:00,47.84,47.85,47.69,47.77,207321.0,36.5258,36.5334,36.4112,36.4723,207321.0
2016-01-13 09:45:00,47.77,47.84,47.64,47.69,280682.0,36.4723,36.5258,36.3731,36.4112,280682.0
2016-01-13 09:50:00,47.7,47.72,47.64,47.65,277288.0,36.4189,36.4342,36.3731,36.3807,277288.0
2016-01-13 09:55:00,47.66,47.74,47.56,47.6,196531.0,36.3883,36.4494,36.312,36.3425,196531.0
2016-01-13 10:00:00,47.6,47.62,47.36,47.41,166905.0,36.3425,36.3578,36.1593,36.1975,166905.0
2016-01-13 10:05:00,47.42,47.48,47.37,47.48,114533.0,36.2051,36.2509,36.1669,36.2509,114533.0
2016-01-13 10:10:00,47.48,47.52,47.28,47.34,181232.0,36.2509,36.2815,36.0982,36.144,181232.0
2016-01-13 10:15:00,47.34,47.35,47.26,47.32,109618.0,36.144,36.1517,36.0829,36.1288,109618.0
2016-01-13 10:20:00,47.32,47.4,47.29,47.4,112439.0,36.1288,36.1898,36.1059,36.1898,112439.0
2016-01-13 10:25:00,47.39,47.47,47.34,47.47,63247.0,36.1822,36.2433,36.144,36.2433,63247.0
2016-01-13 10:30:00,47.45,47.45,47.23,47.26,236150.0,36.228,36.228,36.06,36.0829,236150.0
2016-01-13 10:35:00,47.26,47.31,47.09,47.1,206894.0,36.0829,36.1211,35.9532,35.9608,206894.0
2016-01-13 10:40:00,47.1,47.24,47.08,47.2,94066.0,35.9608,36.0677,35.9455,36.0371,94066.0
2016-01-13 10:45:00,47.2,47.26,47.14,47.26,88011.0,36.0371,36.0829,35.9913,36.0829,88011.0
2016-01-13 10:50:00,47.26,47.28,47.14,47.19,159862.0,36.0829,36.0982,35.9913,36.0295,159862.0
2016-01-13 10:55:00,47.18,47.25,47.14,47.24,73098.0,36.0219,36.0753,35.9913,36.0677,73098.0
2016-01-13 11:00:00,47.23,47.24,47.08,47.11,132901.0,36.06,36.0677,35.9455,35.9684,132901.0
2016-01-13 11:05:00,47.11,47.18,47.09,47.13,139023.0,35.9684,36.0219,35.9532,35.9837,139023.0
2016-01-13 11:10:00,47.13,47.29,47.09,47.22,267325.0,35.9837,36.1059,35.9532,36.0524,267325.0
2016-01-13 11:15:00,47.22,47.31,47.19,47.3,144048.0,36.0524,36.1211,36.0295,36.1135,144048.0
2016-01-13 11:20:00,47.3,47.3,47.1,47.13,387036.0,36.1135,36.1135,35.9608,35.9837,387036.0
2016-01-13 11:25:00,47.14,47.14,46.91,46.98,171486.0,35.9913,35.9913,35.8157,35.8692,171486.0
2016-01-13 11:30:00,46.97,47.07,46.96,47.0,101194.0,35.8615,35.9379,35.8539,35.8844,101194.0
2016-01-13 11:35:00,47.0,47.09,46.99,47.0,58608.0,35.8844,35.9532,35.8768,35.8844,58608.0
2016-01-13 11:40:00,47.0,47.03,46.97,47.01,123526.0,35.8844,35.9073,35.8615,35.8921,123526.0
2016-01-13 11:45:00,47.0,47.02,46.88,46.91,146912.0,35.8844,35.8997,35.7928,35.8157,146912.0
2016-01-13 11:50:00,46.91,46.97,46.91,46.95,75732.0,35.8157,35.8615,35.8157,35.8463,75732.0
2016-01-13 11:55:00,46.95,46.99,46.94,46.98,162792.0,35.8463,35.8768,35.8386,35.8692,162792.0
2016-01-13 12:00:00,46.97,47.0,46.94,46.99,69358.0,35.8615,35.8844,35.8386,35.8768,69358.0
2016-01-13 12:05:00,46.99,47.0,46.92,46.94,159315.0,35.8768,35.8844,35.8234,35.8386,159315.0
2016-01-13 12:10:00,46.95,47.08,46.94,47.07,127915.0,35.8463,35.9455,35.8386,35.9379,127915.0
2016-01-13 12:15:00,47.07,47.12,46.99,47.05,135892.0,35.9379,35.9761,35.8768,35.9226,135892.0
2016-01-13 12:20:00,47.06,47.09,47.01,47.02,58550.0,35.9302,35.9532,35.8921,35.8997,58550.0
2016-01-13 12:25:00,47.02,47.09,47.0,47.08,117517.0,35.8997,35.9532,35.8844,35.9455,117517.0
2016-01-13 12:30:00,47.08,47.08,46.94,46.97,90318.0,35.9455,35.9455,35.8386,35.8615,90318.0
2016-01-13 12:35:00,46.97,47.02,46.91,46.95,80607.0,35.8615,35.8997,35.8157,35.8463,80607.0
2016-01-13 12:40:00,46.94,47.09,46.94,47.05,87551.0,35.8386,35.9532,35.8386,35.9226,87551.0
2016-01-13 12:45:00,47.04,47.06,47.0,47.04,63905.0,35.915,35.9302,35.8844,35.915,63905.0
2016-01-13 12:50:00,47.03,47.05,46.95,47.02,112590.0,35.9073,35.9226,35.8463,35.8997,112590.0
2016-01-13 12:55:00,47.02,47.07,47.01,47.05,114761.0,35.8997,35.9379,35.8921,35.9226,114761.0
2016-01-13 13:00:00,47.04,47.1,47.03,47.09,94199.0,35.915,35.9608,35.9073,35.9532,94199.0
2016-01-13 13:05:00,47.08,47.1,47.02,47.08,81161.0,35.9455,35.9608,35.8997,35.9455,81161.0
2016-01-13 13:10:00,47.08,47.16,47.07,47.15,95878.0,35.9455,36.0066,35.9379,35.999,95878.0
2016-01-13 13:15:00,47.14,47.16,47.02,47.04,88371.0,35.9913,36.0066,35.8997,35.915,88371.0
2016-01-13 13:20:00,47.04,47.07,46.98,47.0,109737.0,35.915,35.9379,35.8692,35.8844,109737.0
2016-01-13 13:25:00,47.0,47.01,46.9,46.94,56034.0,35.8844,35.8921,35.8081,35.8386,56034.0
2016-01-13 13:30:00,46.94,46.99,46.9,46.96,80265.0,35.8386,35.8768,35.8081,35.8539,80265.0
2016-01-13 13:35:00,46.96,46.97,46.8,46.84,88190.0,35.8539,35.8615,35.7317,35.7623,88190.0
2016-01-13 13:40:00,46.84,46.88,46.8,46.8,88984.0,35.7623,35.7928,35.7317,35.7317,88984.0
2016-01-13 13:45:00,46.8,46.84,46.71,46.72,76359.0,35.7317,35.7623,35.663,35.6707,76359.0
2016-01-13 13:50:00,46.72,46.81,46.71,46.75,123657.0,35.6707,35.7394,35.663,35.6936,123657.0
2016-01-13 13:55:00,46.76,46.79,46.64,46.66,115888.0,35.7012,35.7241,35.6096,35.6248,115888.0
2016-01-13 14:00:00,46.66,46.73,46.6,46.62,194629.0,35.6248,35.6783,35.579,35.5943,194629.0
2016-01-13 14:05:00,46.61,46.63,46.52,46.61,172061.0,35.5867,35.6019,35.518,35.5867,172061.0
2016-01-13 14:10:00,46.6,46.64,46.55,46.58,142534.0,35.579,35.6096,35.5409,35.5638,142534.0
2016-01-13 14:15:00,46.57,46.6,46.49,46.55,142309.0,35.5561,35.579,35.4951,35.5409,142309.0
2016-01-13 14:20:00,46.55,46.62,46.42,46.54,109132.0,35.5409,35.5943,35.4416,35.5332,109132.0
2016-01-13 14:25:00,46.54,46.57,46.45,46.53,183849.0,35.5332,35.5561,35.4645,35.5256,183849.0
2016-01-13 14:30:00,46.53,46.54,46.3,46.33,147590.0,35.5256,35.5332,35.35,35.3729,147590.0
2016-01-13 14:35:00,46.33,46.37,46.25,46.27,216338.0,35.3729,35.4034,35.3118,35.3271,216338.0
2016-01-13 14:40:00,46.28,46.28,46.07,46.12,189307.0,35.3347,35.3347,35.1744,35.2126,189307.0
2016-01-13 14:45:00,46.12,46.21,46.09,46.21,170168.0,35.2126,35.2813,35.1897,35.2813,170168.0
2016-01-13 14:50:00,46.21,46.43,46.19,46.4,159476.0,35.2813,35.4492,35.266,35.4263,159476.0
2016-01-13 14:55:00,46.4,46.46,46.31,46.33,190427.0,35.4263,35.4721,35.3576,35.3729,190427.0
2016-01-13 15:00:00,46.33,46.41,46.3,46.37,169430.0,35.3729,35.434,35.35,35.4034,169430.0
2016-01-13 15:05:00,46.37,46.4,46.3,46.34,223473.0,35.4034,35.4263,35.35,35.3805,223473.0
2016-01-13 15:10:00,46.34,46.39,46.3,46.34,416757.0,35.3805,35.4187,35.35,35.3805,416757.0
2016-01-13 15:15:00,46.34,46.42,46.33,46.36,273786.0,35.3805,35.4416,35.3729,35.3958,273786.0
2016-01-13 15:20:00,46.36,46.42,46.34,46.39,183816.0,35.3958,35.4416,35.3805,35.4187,183816.0
2016-01-13 15:25:00,46.4,46.46,46.36,46.39,321726.0,35.4263,35.4721,35.3958,35.4187,321726.0
2016-01-13 15:30:00,46.38,46.45,46.36,46.39,255375.0,35.4111,35.4645,35.3958,35.4187,255375.0
2016-01-13 15:35:00,46.39,46.4,46.24,46.27,286811.0,35.4187,35.4263,35.3042,35.3271,286811.0
2016-01-13 15:40:00,46.27,46.4,46.24,46.34,436822.0,35.3271,35.4263,35.3042,35.3805,436822.0
2016-01-13 15:45:00,46.34,46.36,46.23,46.25,438487.0,35.3805,35.3958,35.2965,35.3118,438487.0
2016-01-13 15:50:00,46.24,46.28,46.18,46.21,452962.0,35.3042,35.3347,35.2584,35.2813,452962.0
2016-01-13 15:55:00,46.21,46.27,46.07,46.12,905115.0,35.2813,35.3271,35.1744,35.2126,905115.0
2016-01-14 09:30:00,46.22,46.31,45.9,45.93,257906.0,35.2889,35.3576,35.0446,35.0675,257906.0
2016-01-14 09:35:00,45.95,46.11,45.89,45.98,102988.0,35.0828,35.2049,35.037,35.1057,102988.0
2016-01-14 09:40:00,45.99,46.21,45.9,46.19,130024.0,35.1133,35.2813,35.0446,35.266,130024.0
2016-01-14 09:45:00,46.19,46.28,46.13,46.2,153095.0,35.266,35.3347,35.2202,35.2736,153095.0
2016-01-14 09:50:00,46.2,46.2,45.94,45.97,151101.0,35.2736,35.2736,35.0751,35.098,151101.0
2016-01-14 09:55:00,45.96,46.04,45.86,45.89,173334.0,35.0904,35.1515,35.014,35.037,173334.0
2016-01-14 10:00:00,45.89,45.97,45.84,45.95,158333.0,35.037,35.098,34.9988,35.0828,158333.0
2016-01-14 10:05:00,45.95,46.07,45.91,45.93,157299.0,35.0828,35.1744,35.0522,35.0675,157299.0
2016-01-14 10:10:00,45.92,46.21,45.84,46.16,158704.0,35.0599,35.2813,34.9988,35.2431,158704.0
2016-01-14 10:15:00,46.17,46.33,46.14,46.33,131525.0,35.2507,35.3729,35.2278,35.3729,131525.0
2016-01-14 10:20:00,46.34,46.71,46.27,46.7,277670.0,35.3805,35.663,35.3271,35.6554,277670.0
2016-01-14 10:25:00,46.69,46.75,46.59,46.75,109966.0,35.6478,35.6936,35.5714,35.6936,109966.0
2016-01-14 10:30:00,46.74,46.83,46.7,46.72,154965.0,35.6859,35.7546,35.6554,35.6707,154965.0
2016-01-14 10:35:00,46.71,46.81,46.55,46.58,304685.0,35.663,35.7394,35.5409,35.5638,304685.0
2016-01-14 10:40:00,46.59,46.7,46.44,46.7,136191.0,35.5714,35.6554,35.4569,35.6554,136191.0
2016-01-14 10:45:00,46.69,47.01,46.68,46.98,180396.0,35.6478,35.8921,35.6401,35.8692,180396.0
2016-01-14 10:50:00,46.95,47.03,46.9,46.98,87928.0,35.8463,35.9073,35.8081,35.8692,87928.0
2016-01-14 10:55:00,46.98,46.99,46.77,46.8,199908.0,35.8692,35.8768,35.7088,35.7317,199908.0
2016-01-14 11:00:00,46.81,46.94,46.77,46.82,110830.0,35.7394,35.8386,35.7088,35.747,110830.0
2016-01-14 11:05:00,46.82,46.83,46.57,46.58,217131.0,35.747,35.7546,35.5561,35.5638,217131.0
2016-01-14 11:10:00,46.58,46.62,46.51,46.6,143287.0,35.5638,35.5943,35.5103,35.579,143287.0
2016-01-14 11:15:00,46.6,46.62,46.48,46.48,159558.0,35.579,35.5943,35.4874,35.4874,159558.0
2016-01-14 11:20:00,46.48,46.56,46.48,46.54,70687.0,35.4874,35.5485,35.4874,35.5332,70687.0
2016-01-14 11:25:00,46.54,46.59,46.46,46.54,97750.0,35.5332,35.5714,35.4721,35.5332,97750.0
2016-01-14 11:30:00,46.55,46.62,46.51,46.55,121424.0,35.5409,35.5943,35.5103,35.5409,121424.0
2016-01-14 11:35:00,46.55,46.68,46.54,46.61,149969.0,35.5409,35.6401,35.5332,35.5867,149969.0
2016-01-14 11:40:00,46.62,46.73,46.57,46.72,125711.0,35.5943,35.6783,35.5561,35.6707,125711.0
2016-01-14 11:45:00,46.72,46.89,46.71,46.84,295409.0,35.6707,35.8005,35.663,35.7623,295409.0
2016-01-14 11:50:00,46.84,46.94,46.83,46.9,118993.0,35.7623,35.8386,35.7546,35.8081,118993.0
2016-01-14 11:55:00,46.9,46.94,46.87,46.89,80633.0,35.8081,35.8386,35.7852,35.8005,80633.0
2016-01-14 12:00:00,46.89,47.03,46.88,46.88,137471.0,35.8005,35.9073,35.7928,35.7928,137471.0
2016-01-14 12:05:00,46.88,46.96,46.77,46.78,116113.0,35.7928,35.8539,35.7088,35.7165,116113.0
2016-01-14 12:10:00,46.78,46.82,46.68,46.77,90488.0,35.7165,35.747,35.6401,35.7088,90488.0
2016-01-14 12:15:00,46.76,46.9,46.75,46.88,155425.0,35.7012,35.8081,35.6936,35.7928,155425.0
2016-01-14 12:20:00,46.89,46.92,46.77,46.9,74505.0,35.8005,35.8234,35.7088,35.8081,74505.0
2016-01-14 12:25:00,46.9,46.9,46.83,46.88,52673.0,35.8081,35.8081,35.7546,35.7928,52673.0
2016-01-14 12:30:00,46.88,46.93,46.84,46.88,101285.0,35.7928,35.831,35.7623,35.7928,101285.0
2016-01-14 12:35:00,46.89,46.98,46.87,46.93,119511.0,35.8005,35.8692,35.7852,35.831,119511.0
2016-01-14 12:40:00,46.93,46.99,46.86,46.9,84390.0,35.831,35.8768,35.7775,35.8081,84390.0
2016-01-14 12:45:00,46.91,47.41,46.76,47.08,862190.0,35.8157,36.1975,35.7012,35.9455,862190.0
2016-01-14 12:50:00,47.09,47.17,46.84,47.07,584505.0,35.9532,36.0142,35.7623,35.9379,584505.0
2016-01-14 12:55:00,47.07,47.48,47.06,47.2,327771.0,35.9379,36.2509,35.9302,36.0371,327771.0
2016-01-14 13:00:00,47.2,47.69,47.16,47.61,312157.0,36.0371,36.4112,36.0066,36.3502,312157.0
2016-01-14 13:05:00,47.61,47.7,47.54,47.65,282997.0,36.3502,36.4189,36.2967,36.3807,282997.0
2016-01-14 13:10:00,47.65,47.68,47.54,47.56,152259.0,36.3807,36.4036,36.2967,36.312,152259.0
2016-01-14 13:15:00,47.57,47.69,47.54,47.63,191615.0,36.3196,36.4112,36.2967,36.3654,191615.0
2016-01-14 13:20:00,47.62,47.76,47.56,47.69,178231.0,36.3578,36.4647,36.312,36.4112,178231.0
2016-01-14 13:25:00,47.69,47.8,47.63,47.79,205526.0,36.4112,36.4952,36.3654,36.4876,205526.0
2016-01-14 13:30:00,47.8,47.81,47.65,47.7,154951.0,36.4952,36.5029,36.3807,36.4189,154951.0
2016-01-14 13:35:00,47.7,47.8,47.58,47.63,238159.0,36.4189,36.4952,36.3273,36.3654,238159.0
2016-01-14 13:40:00,47.63,47.64,47.54,47.58,193207.0,36.3654,36.3731,36.2967,36.3273,193207.0
2016-01-14 13:45:00,47.58,47.65,47.54,47.58,242555.0,36.3273,36.3807,36.2967,36.3273,242555.0
2016-01-14 13:50:00,47.57,47.66,47.47,47.65,258613.0,36.3196,36.3883,36.2433,36.3807,258613.0
2016-01-14 13:55:00,47.65,47.77,47.65,47.76,147925.0,36.3807,36.4723,36.3807,36.4647,147925.0
2016-01-14 14:00:00,47.76,47.85,47.69,47.8,304429.0,36.4647,36.5334,36.4112,36.4952,304429.0
2016-01-14 14:05:00,47.8,47.82,47.65,47.68,186744.0,36.4952,36.5105,36.3807,36.4036,186744.0
2016-01-14 14:10:00,47.68,47.68,47.53,47.6,214524.0,36.4036,36.4036,36.2891,36.3425,214524.0
2016-01-14 14:15:00,47.61,47.68,47.52,47.6,184127.0,36.3502,36.4036,36.2815,36.3425,184127.0
2016-01-14 14:20:00,47.59,47.7,47.58,47.65,328818.0,36.3349,36.4189,36.3273,36.3807,328818.0
2016-01-14 14:25:00,47.64,47.66,47.49,47.52,354952.0,36.3731,36.3883,36.2585,36.2815,354952.0
2016-01-14 14:30:00,47.51,47.56,47.49,47.54,289007.0,36.2738,36.312,36.2585,36.2967,289007.0
2016-01-14 14:35:00,47.54,47.58,47.52,47.54,426708.0,36.2967,36.3273,36.2815,36.2967,426708.0
2016-01-14 14:40:00,47.54,47.56,47.44,47.52,271952.0,36.2967,36.312,36.2204,36.2815,271952.0
2016-01-14 14:45:00,47.51,47.56,47.46,47.53,399441.0,36.2738,36.312,36.2356,36.2891,399441.0
2016-01-14 14:50:00,47.52,47.59,47.5,47.56,454684.0,36.2815,36.3349,36.2662,36.312,454684.0
2016-01-14 14:55:00,47.57,47.63,47.56,47.58,171254.0,36.3196,36.3654,36.312,36.3273,171254.0
2016-01-14 15:00:00,47.59,47.62,47.55,47.62,208824.0,36.3349,36.3578,36.3044,36.3578,208824.0
2016-01-14 15:05:00,47.62,47.75,47.61,47.75,245662.0,36.3578,36.4571,36.3502,36.4571,245662.0
2016-01-14 15:10:00,47.74,47.93,47.72,47.93,298549.0,36.4494,36.5945,36.4342,36.5945,298549.0
2016-01-14 15:15:00,47.93,48.01,47.88,47.88,416094.0,36.5945,36.6556,36.5563,36.5563,416094.0
2016-01-14 15:20:00,47.89,48.0,47.89,48.0,250016.0,36.5639,36.6479,36.5639,36.6479,250016.0
2016-01-14 15:25:00,47.99,48.01,47.89,47.95,302014.0,36.6403,36.6556,36.5639,36.6098,302014.0
2016-01-14 15:30:00,47.95,47.96,47.69,47.76,273240.0,36.6098,36.6174,36.4112,36.4647,273240.0
2016-01-14 15:35:00,47.76,47.83,47.67,47.76,284296.0,36.4647,36.5181,36.396,36.4647,284296.0
2016-01-14 15:40:00,47.76,47.9,47.7,47.9,266542.0,36.4647,36.5716,36.4189,36.5716,266542.0
2016-01-14 15:45:00,47.9,47.95,47.84,47.88,296305.0,36.5716,36.6098,36.5258,36.5563,296305.0
2016-01-14 15:50:00,47.88,47.93,47.72,47.8,399950.0,36.5563,36.5945,36.4342,36.4952,399950.0
2016-01-14 15:55:00,47.81,47.81,47.69,47.72,580150.0,36.5029,36.5029,36.4112,36.4342,580150.0
2016-01-15 09:30:00,46.06,46.51,45.94,46.3,1057938.0,35.1667,35.5103,35.0751,35.35,1057938.0
2016-01-15 09:35:00,46.31,46.38,46.2,46.3,189548.0,35.3576,35.4111,35.2736,35.35,189548.0
2016-01-15 09:40:00,46.29,46.29,46.01,46.08,216943.0,35.3424,35.3424,35.1286,35.182,216943.0
2016-01-15 09:45:00,46.08,46.32,46.05,46.31,244011.0,35.182,35.3653,35.1591,35.3576,244011.0
2016-01-15 09:50:00,46.31,46.43,46.29,46.4,170471.0,35.3576,35.4492,35.3424,35.4263,170471.0
2016-01-15 09:55:00,46.39,46.41,46.04,46.12,110630.0,35.4187,35.434,35.1515,35.2126,110630.0
2016-01-15 10:00:00,46.12,46.14,45.98,46.05,165145.0,35.2126,35.2278,35.1057,35.1591,165145.0
2016-01-15 10:05:00,46.05,46.23,45.99,46.2,160845.0,35.1591,35.2965,35.1133,35.2736,160845.0
2016-01-15 10:10:00,46.21,46.23,46.09,46.16,147908.0,35.2813,35.2965,35.1897,35.2431,147908.0
2016-01-15 10:15:00,46.14,46.15,46.04,46.11,241362.0,35.2278,35.2355,35.1515,35.2049,241362.0
2016-01-15 10:20:00,46.1,46.32,46.06,46.26,284490.0,35.1973,35.3653,35.1667,35.3194,284490.0
2016-01-15 10:25:00,46.27,46.34,46.05,46.05,126081.0,35.3271,35.3805,35.1591,35.1591,126081.0
2016-01-15 10:30:00,46.05,46.34,46.02,46.16,244411.0,35.1591,35.3805,35.1362,35.2431,244411.0
2016-01-15 10:35:00,46.15,46.28,46.13,46.27,204438.0,35.2355,35.3347,35.2202,35.3271,204438.0
2016-01-15 10:40:00,46.28,46.29,46.04,46.05,140241.0,35.3347,35.3424,35.1515,35.1591,140241.0
2016-01-15 10:45:00,46.05,46.24,46.02,46.24,140449.0,35.1591,35.3042,35.1362,35.3042,140449.0
2016-01-15 10:50:00,46.23,46.23,46.04,46.06,133572.0,35.2965,35.2965,35.1515,35.1667,133572.0
2016-01-15 10:55:00,46.05,46.1,45.97,46.02,181936.0,35.1591,35.1973,35.098,35.1362,181936.0
2016-01-15 11:00:00,46.02,46.04,45.9,45.94,159466.0,35.1362,35.1515,35.0446,35.0751,159466.0
2016-01-15 11:05:00,45.94,45.96,45.85,45.86,115633.0,35.0751,35.0904,35.0064,35.014,115633.0
2016-01-15 11:10:00,45.86,45.88,45.79,45.83,273906.0,35.014,35.0293,34.9606,34.9911,273906.0
2016-01-15 11:15:00,45.83,45.9,45.74,45.75,233158.0,34.9911,35.0446,34.9224,34.9301,233158.0
2016-01-15 11:20:00,45.76,45.76,45.6,45.65,207490.0,34.9377,34.9377,34.8155,34.8537,207490.0
2016-01-15 11:25:00,45.64,45.85,45.63,45.8,204523.0,34.8461,35.0064,34.8384,34.9682,204523.0
2016-01-15 11:30:00,45.79,45.85,45.74,45.79,217146.0,34.9606,35.0064,34.9224,34.9606,217146.0
2016-01-15 11:35:00,45.78,45.8,45.69,45.7,105562.0,34.953,34.9682,34.8843,34.8919,105562.0
2016-01-15 11:40:00,45.69,45.73,45.59,45.67,102240.0,34.8843,34.9148,34.8079,34.869,102240.0
2016-01-15 11:45:00,45.67,45.74,45.65,45.65,90700.0,34.869,34.9224,34.8537,34.8537,90700.0
2016-01-15 11:50:00,45.65,45.66,45.52,45.52,84713.0,34.8537,34.8613,34.7545,34.7545,84713.0
2016-01-15 11:55:00,45.53,45.66,45.5,45.59,100266.0,34.7621,34.8613,34.7392,34.8079,100266.0
2016-01-15 12:00:00,45.59,45.65,45.52,45.54,66046.0,34.8079,34.8537,34.7545,34.7697,66046.0
2016-01-15 12:05:00,45.53,45.6,45.5,45.59,83095.0,34.7621,34.8155,34.7392,34.8079,83095.0
2016-01-15 12:10:00,45.59,45.65,45.51,45.52,87230.0,34.8079,34.8537,34.7468,34.7545,87230.0
2016-01-15 12:15:00,45.52,45.53,45.37,45.37,178912.0,34.7545,34.7621,34.6399,34.6399,178912.0
2016-01-15 12:20:00,45.36,45.43,45.34,45.37,107670.0,34.6323,34.6857,34.617,34.6399,107670.0
2016-01-15 12:25:00,45.36,45.36,45.27,45.28,182613.0,34.6323,34.6323,34.5636,34.5712,182613.0
2016-01-15 12:30:00,45.28,45.32,45.16,45.22,159361.0,34.5712,34.6018,34.4796,34.5254,159361.0
2016-01-15 12:35:00,45.21,45.25,45.13,45.2,90143.0,34.5178,34.5483,34.4567,34.5101,90143.0
2016-01-15 12:40:00,45.19,45.44,45.18,45.43,198367.0,34.5025,34.6934,34.4949,34.6857,198367.0
2016-01-15 12:45:00,45.43,45.55,45.43,45.47,85486.0,34.6857,34.7774,34.6857,34.7163,85486.0
2016-01-15 12:50:00,45.47,45.55,45.46,45.53,54233.0,34.7163,34.7774,34.7086,34.7621,54233.0
2016-01-15 12:55:00,45.53,45.61,45.5,45.57,87810.0,34.7621,34.8232,34.7392,34.7926,87810.0
2016-01-15 13:00:00,45.55,45.57,45.45,45.49,113318.0,34.7774,34.7926,34.701,34.7316,113318.0
2016-01-15 13:05:00,45.48,45.49,45.38,45.41,151338.0,34.7239,34.7316,34.6476,34.6705,151338.0
2016-01-15 13:10:00,45.41,45.65,45.41,45.58,77388.0,34.6705,34.8537,34.6705,34.8003,77388.0
2016-01-15 13:15:00,45.58,45.73,45.56,45.7,98869.0,34.8003,34.9148,34.785,34.8919,98869.0
2016-01-15 13:20:00,45.71,45.74,45.63,45.7,85539.0,34.8995,34.9224,34.8384,34.8919,85539.0
2016-01-15 13:25:00,45.7,45.74,45.61,45.65,89228.0,34.8919,34.9224,34.8232,34.8537,89228.0
2016-01-15 13:30:00,45.65,45.7,45.55,45.69,86937.0,34.8537,34.8919,34.7774,34.8843,86937.0
2016-01-15 13:35:00,45.69,45.73,45.63,45.68,84851.0,34.8843,34.9148,34.8384,34.8766,84851.0
2016-01-15 13:40:00,45.67,45.87,45.66,45.86,114455.0,34.869,35.0217,34.8613,35.014,114455.0
2016-01-15 13:45:00,45.85,45.94,45.8,45.8,113479.0,35.0064,35.0751,34.9682,34.9682,113479.0
2016-01-15 13:50:00,45.8,46.01,45.77,45.96,93585.0,34.9682,35.1286,34.9453,35.0904,93585.0
2016-01-15 13:55:00,45.96,46.02,45.88,45.96,170894.0,35.0904,35.1362,35.0293,35.0904,170894.0
2016-01-15 14:00:00,45.97,45.98,45.86,45.88,130845.0,35.098,35.1057,35.014,35.0293,130845.0
2016-01-15 14:05:00,45.89,45.93,45.81,45.93,66862.0,35.037,35.0675,34.9759,35.0675,66862.0
2016-01-15 14:10:00,45.93,46.0,45.93,45.95,88468.0,35.0675,35.1209,35.0675,35.0828,88468.0
2016-01-15 14:15:00,45.95,45.97,45.81,45.86,84094.0,35.0828,35.098,34.9759,35.014,84094.0
2016-01-15 14:20:00,45.86,45.88,45.76,45.77,137291.0,35.014,35.0293,34.9377,34.9453,137291.0
2016-01-15 14:25:00,45.77,45.84,45.68,45.69,89074.0,34.9453,34.9988,34.8766,34.8843,89074.0
2016-01-15 14:30:00,45.68,45.79,45.64,45.69,118166.0,34.8766,34.9606,34.8461,34.8843,118166.0
2016-01-15 14:35:00,45.7,45.83,45.68,45.82,156405.0,34.8919,34.9911,34.8766,34.9835,156405.0
2016-01-15 14:40:00,45.82,45.98,45.82,45.95,193630.0,34.9835,35.1057,34.9835,35.0828,193630.0
2016-01-15 14:45:00,45.96,46.05,45.86,46.01,216005.0,35.0904,35.1591,35.014,35.1286,216005.0
2016-01-15 14:50:00,46.01,46.11,45.97,46.09,128534.0,35.1286,35.2049,35.098,35.1897,128534.0
2016-01-15 14:55:00,46.1,46.22,46.1,46.19,105885.0,35.1973,35.2889,35.1973,35.266,105885.0
2016-01-15 15:00:00,46.19,46.23,46.08,46.16,190189.0,35.266,35.2965,35.182,35.2431,190189.0
2016-01-15 15:05:00,46.16,46.19,46.04,46.05,203407.0,35.2431,35.266,35.1515,35.1591,203407.0
2016-01-15 15:10:00,46.04,46.08,45.92,46.03,226160.0,35.1515,35.182,35.0599,35.1438,226160.0
2016-01-15 15:15:00,46.03,46.03,45.79,45.83,198632.0,35.1438,35.1438,34.9606,34.9911,198632.0
2016-01-15 15:20:00,45.83,45.93,45.81,45.92,193046.0,34.9911,35.0675,34.9759,35.0599,193046.0
2016-01-15 15:25:00,45.91,45.98,45.88,45.96,198491.0,35.0522,35.1057,35.0293,35.0904,198491.0
2016-01-15 15:30:00,45.97,46.01,45.84,45.95,160489.0,35.098,35.1286,34.9988,35.0828,160489.0
2016-01-15 15:35:00,45.94,45.98,45.84,45.84,161751.0,35.0751,35.1057,34.9988,34.9988,161751.0
2016-01-15 15:40:00,45.84,45.91,45.77,45.9,265877.0,34.9988,35.0522,34.9453,35.0446,265877.0
2016-01-15 15:45:00,45.9,45.95,45.81,45.92,260263.0,35.0446,35.0828,34.9759,35.0599,260263.0
2016-01-15 15:50:00,45.91,45.92,45.83,45.84,284575.0,35.0522,35.0599,34.9911,34.9988,284575.0
2016-01-15 15:55:00,45.85,45.89,45.79,45.82,822179.0,35.0064,35.037,34.9606,34.9835,822179.0
2016-01-19 09:30:00,46.46,46.58,46.39,46.4,360155.0,35.4721,35.5638,35.4187,35.4263,360155.0
2016-01-19 09:35:00,46.39,46.4,46.14,46.15,134371.0,35.4187,35.4263,35.2278,35.2355,134371.0
2016-01-19 09:40:00,46.14,46.14,46.0,46.02,116238.0,35.2278,35.2278,35.1209,35.1362,116238.0
2016-01-19 09:45:00,46.03,46.13,45.9,45.96,111440.0,35.1438,35.2202,35.0446,35.0904,111440.0
2016-01-19 09:50:00,45.96,46.05,45.84,46.01,142513.0,35.0904,35.1591,34.9988,35.1286,142513.0
2016-01-19 09:55:00,46.01,46.1,45.95,46.09,72114.0,35.1286,35.1973,35.0828,35.1897,72114.0
2016-01-19 10:00:00,46.1,46.17,45.97,46.06,120511.0,35.1973,35.2507,35.098,35.1667,120511.0
2016-01-19 10:05:00,46.05,46.17,46.02,46.04,137753.0,35.1591,35.2507,35.1362,35.1515,137753.0
2016-01-19 10:10:00,46.05,46.06,45.92,45.98,177538.0,35.1591,35.1667,35.0599,35.1057,177538.0
2016-01-19 10:15:00,45.99,46.08,45.95,45.95,107970.0,35.1133,35.182,35.0828,35.0828,107970.0
2016-01-19 10:20:00,45.95,46.04,45.89,45.95,111373.0,35.0828,35.1515,35.037,35.0828,111373.0
2016-01-19 10:25:00,45.95,46.09,45.92,46.07,122581.0,35.0828,35.1897,35.0599,35.1744,122581.0
2016-01-19 10:30:00,46.07,46.11,45.96,45.98,99837.0,35.1744,35.2049,35.0904,35.1057,99837.0
2016-01-19 10:35:00,45.98,45.99,45.78,45.78,149140.0,35.1057,35.1133,34.953,34.953,149140.0
2016-01-19 10:40:00,45.78,45.87,45.78,45.79,107587.0,34.953,35.0217,34.953,34.9606,107587.0
2016-01-19 10:45:00,45.78,45.93,45.77,45.9,104311.0,34.953,35.0675,34.9453,35.0446,104311.0
2016-01-19 10:50:00,45.91,45.95,45.73,45.75,100066.0,35.0522,35.0828,34.9148,34.9301,100066.0
2016-01-19 10:55:00,45.74,45.79,45.68,45.68,90881.0,34.9224,34.9606,34.8766,34.8766,90881.0
2016-01-19 11:00:00,45.68,45.81,45.67,45.77,113024.0,34.8766,34.9759,34.869,34.9453,113024.0
2016-01-19 11:05:00,45.76,45.79,45.69,45.75,77050.0,34.9377,34.9606,34.8843,34.9301,77050.0
2016-01-19 11:10:00,45.74,45.77,45.69,45.7,199969.0,34.9224,34.9453,34.8843,34.8919,199969.0
2016-01-19 11:15:00,45.7,45.72,45.54,45.54,135233.0,34.8919,34.9072,34.7697,34.7697,135233.0
2016-01-19 11:20:00,45.55,45.61,45.53,45.61,124337.0,34.7774,34.8232,34.7621,34.8232,124337.0
2016-01-19 11:25:00,45.61,45.82,45.61,45.82,73910.0,34.8232,34.9835,34.8232,34.9835,73910.0
2016-01-19 11:30:00,45.83,45.92,45.82,45.87,74486.0,34.9911,35.0599,34.9835,35.0217,74486.0
2016-01-19 11:35:00,45.86,45.98,45.84,45.97,106582.0,35.014,35.1057,34.9988,35.098,106582.0
2016-01-19 11:40:00,45.98,46.13,45.96,46.07,121050.0,35.1057,35.2202,35.0904,35.1744,121050.0
2016-01-19 11:45:00,46.08,46.13,45.97,45.99,68335.0,35.182,35.2202,35.098,35.1133,68335.0
2016-01-19 11:50:00,45.98,46.06,45.95,46.02,74164.0,35.1057,35.1667,35.0828,35.1362,74164.0
2016-01-19 11:55:00,46.01,46.11,45.98,46.01,88377.0,35.1286,35.2049,35.1057,35.1286,88377.0
2016-01-19 12:00:00,46.0,46.03,45.92,45.95,53686.0,35.1209,35.1438,35.0599,35.0828,53686.0
2016-01-19 12:05:00,45.95,45.97,45.83,45.83,110767.0,35.0828,35.098,34.9911,34.9911,110767.0
2016-01-19 12:10:00,45.83,45.86,45.82,45.85,118726.0,34.9911,35.014,34.9835,35.0064,118726.0
2016-01-19 12:15:00,45.85,45.85,45.65,45.69,143686.0,35.0064,35.0064,34.8537,34.8843,143686.0
2016-01-19 12:20:00,45.71,45.74,45.65,45.7,83772.0,34.8995,34.9224,34.8537,34.8919,83772.0
2016-01-19 12:25:00,45.7,45.87,45.69,45.86,65442.0,34.8919,35.0217,34.8843,35.014,65442.0
2016-01-19 12:30:00,45.84,45.92,45.81,45.91,75698.0,34.9988,35.0599,34.9759,35.0522,75698.0
2016-01-19 12:35:00,45.9,46.04,45.9,45.95,87723.0,35.0446,35.1515,35.0446,35.0828,87723.0
2016-01-19 12:40:00,45.95,45.96,45.81,45.83,96204.0,35.0828,35.0904,34.9759,34.9911,96204.0
2016-01-19 12:45:00,45.82,45.85,45.76,45.8,108739.0,34.9835,35.0064,34.9377,34.9682,108739.0
2016-01-19 12:50:00,45.8,45.93,45.78,45.93,53669.0,34.9682,35.0675,34.953,35.0675,53669.0
2016-01-19 12:55:00,45.94,46.0,45.92,45.98,40282.0,35.0751,35.1209,35.0599,35.1057,40282.0
2016-01-19 13:00:00,45.98,46.05,45.96,45.97,57067.0,35.1057,35.1591,35.0904,35.098,57067.0
2016-01-19 13:05:00,45.97,46.07,45.9,46.05,75383.0,35.098,35.1744,35.0446,35.1591,75383.0
2016-01-19 13:10:00,46.06,46.11,46.0,46.0,64799.0,35.1667,35.2049,35.1209,35.1209,64799.0
2016-01-19 13:15:00,46.01,46.18,45.99,46.17,102261.0,35.1286,35.2584,35.1133,35.2507,102261.0
2016-01-19 13:20:00,46.18,46.23,46.13,46.17,102488.0,35.2584,35.2965,35.2202,35.2507,102488.0
2016-01-19 13:25:00,46.17,46.19,46.02,46.09,85140.0,35.2507,35.266,35.1362,35.1897,85140.0
2016-01-19 13:30:00,46.09,46.14,46.05,46.1,129724.0,35.1897,35.2278,35.1591,35.1973,129724.0
2016-01-19 13:35:00,46.1,46.16,46.06,46.15,121257.0,35.1973,35.2431,35.1667,35.2355,121257.0
2016-01-19 13:40:00,46.16,46.16,46.01,46.04,148201.0,35.2431,35.2431,35.1286,35.1515,148201.0
2016-01-19 13:45:00,46.04,46.12,46.02,46.07,84034.0,35.1515,35.2126,35.1362,35.1744,84034.0
2016-01-19 13:50:00,46.08,46.08,45.93,45.94,87055.0,35.182,35.182,35.0675,35.0751,87055.0
2016-01-19 13:55:00,45.94,46.01,45.93,45.93,76633.0,35.0751,35.1286,35.0675,35.0675,76633.0
2016-01-19 14:00:00,45.92,45.97,45.9,45.92,64247.0,35.0599,35.098,35.0446,35.0599,64247.0
2016-01-19 14:05:00,45.92,45.95,45.74,45.74,166721.0,35.0599,35.0828,34.9224,34.9224,166721.0
2016-01-19 14:10:00,45.73,45.78,45.68,45.69,80426.0,34.9148,34.953,34.8766,34.8843,80426.0
2016-01-19 14:15:00,45.69,45.72,45.62,45.69,124344.0,34.8843,34.9072,34.8308,34.8843,124344.0
2016-01-19 14:20:00,45.69,45.71,45.57,45.7,101308.0,34.8843,34.8995,34.7926,34.8919,101308.0
2016-01-19 14:25:00,45.71,45.74,45.64,45.73,93941.0,34.8995,34.9224,34.8461,34.9148,93941.0
2016-01-19 14:30:00,45.74,45.76,45.69,45.71,67610.0,34.9224,34.9377,34.8843,34.8995,67610.0
2016-01-19 14:35:00,45.72,45.73,45.64,45.71,81959.0,34.9072,34.9148,34.8461,34.8995,81959.0
2016-01-19 14:40:00,45.7,45.75,45.51,45.53,96929.0,34.8919,34.9301,34.7468,34.7621,96929.0
2016-01-19 14:45:00,45.53,45.55,45.48,45.5,94772.0,34.7621,34.7774,34.7239,34.7392,94772.0
2016-01-19 14:50:00,45.5,45.59,45.47,45.59,139838.0,34.7392,34.8079,34.7163,34.8079,139838.0
2016-01-19 14:55:00,45.6,45.66,45.57,45.61,98926.0,34.8155,34.8613,34.7926,34.8232,98926.0
2016-01-19 15:00:00,45.6,45.82,45.57,45.81,107752.0,34.8155,34.9835,34.7926,34.9759,107752.0
2016-01-19 15:05:00,45.81,45.85,45.76,45.82,130463.0,34.9759,35.0064,34.9377,34.9835,130463.0
2016-01-19 15:10:00,45.83,45.86,45.75,45.79,106150.0,34.9911,35.014,34.9301,34.9606,106150.0
2016-01-19 15:15:00,45.8,45.88,45.72,45.81,126547.0,34.9682,35.0293,34.9072,34.9759,126547.0
2016-01-19 15:20:00,45.81,45.95,45.75,45.92,85805.0,34.9759,35.0828,34.9301,35.0599,85805.0
2016-01-19 15:25:00,45.91,46.13,45.91,46.12,156301.0,35.0522,35.2202,35.0522,35.2126,156301.0
2016-01-19 15:30:00,46.12,46.18,46.03,46.04,196795.0,35.2126,35.2584,35.1438,35.1515,196795.0
2016-01-19 15:35:00,46.04,46.1,45.96,46.03,185080.0,35.1515,35.1973,35.0904,35.1438,185080.0
2016-01-19 15:40:00,46.03,46.18,45.97,46.15,174631.0,35.1438,35.2584,35.098,35.2355,174631.0
2016-01-19 15:45:00,46.15,46.29,46.07,46.26,222099.0,35.2355,35.3424,35.1744,35.3194,222099.0
2016-01-19 15:50:00,46.25,46.27,46.14,46.18,239544.0,35.3118,35.3271,35.2278,35.2584,239544.0
2016-01-19 15:55:00,46.19,46.2,46.08,46.08,390525.0,35.266,35.2736,35.182,35.182,390525.0
2016-01-20 09:30:00,45.5,45.92,45.37,45.51,275416.0,34.7392,35.0599,34.6399,34.7468,275416.0
2016-01-20 09:35:00,45.53,45.58,45.21,45.24,113094.0,34.7621,34.8003,34.5178,34.5407,113094.0
2016-01-20 09:40:00,45.24,45.3,45.07,45.28,114284.0,34.5407,34.5865,34.4109,34.5712,114284.0
2016-01-20 09:45:00,45.28,45.55,45.26,45.47,91867.0,34.5712,34.7774,34.5559,34.7163,91867.0
2016-01-20 09:50:00,45.45,45.62,45.4,45.42,97931.0,34.701,34.8308,34.6628,34.6781,97931.0
2016-01-20 09:55:00,45.41,45.41,45.2,45.29,121905.0,34.6705,34.6705,34.5101,34.5789,121905.0
2016-01-20 10:00:00,45.28,45.32,45.17,45.22,128715.0,34.5712,34.6018,34.4872,34.5254,128715.0
2016-01-20 10:05:00,45.21,45.42,45.21,45.3,213169.0,34.5178,34.6781,34.5178,34.5865,213169.0
2016-01-20 10:10:00,45.3,45.33,45.16,45.28,137497.0,34.5865,34.6094,34.4796,34.5712,137497.0
2016-01-20 10:15:00,45.28,45.3,45.08,45.09,145946.0,34.5712,34.5865,34.4185,34.4262,145946.0
2016-01-20 10:20:00,45.09,45.14,44.93,45.08,321998.0,34.4262,34.4643,34.304,34.4185,321998.0
2016-01-20 10:25:00,45.08,45.19,45.04,45.15,236456.0,34.4185,34.5025,34.388,34.472,236456.0
2016-01-20 10:30:00,45.15,45.15,45.01,45.07,191463.0,34.472,34.472,34.3651,34.4109,191463.0
2016-01-20 10:35:00,45.07,45.09,44.96,45.01,122800.0,34.4109,34.4262,34.3269,34.3651,122800.0
2016-01-20 10:40:00,45.01,45.14,44.95,45.12,232734.0,34.3651,34.4643,34.3193,34.4491,232734.0
2016-01-20 10:45:00,45.13,45.14,45.04,45.07,108479.0,34.4567,34.4643,34.388,34.4109,108479.0
2016-01-20 10:50:00,45.07,45.11,44.97,44.97,147753.0,34.4109,34.4414,34.3345,34.3345,147753.0
2016-01-20 10:55:00,44.97,45.0,44.88,44.94,177717.0,34.3345,34.3574,34.2658,34.3116,177717.0
2016-01-20 11:00:00,44.93,45.14,44.93,45.04,162587.0,34.304,34.4643,34.304,34.388,162587.0
2016-01-20 11:05:00,45.05,45.13,45.03,45.05,87295.0,34.3956,34.4567,34.3803,34.3956,87295.0
2016-01-20 11:10:00,45.04,45.24,45.01,45.12,101452.0,34.388,34.5407,34.3651,34.4491,101452.0
2016-01-20 11:15:00,45.11,45.21,45.06,45.14,108538.0,34.4414,34.5178,34.4032,34.4643,108538.0
2016-01-20 11:20:00,45.13,45.19,45.02,45.03,100328.0,34.4567,34.5025,34.3727,34.3803,100328.0
2016-01-20 11:25:00,45.03,45.1,45.0,45.07,80041.0,34.3803,34.4338,34.3574,34.4109,80041.0
2016-01-20 11:30:00,45.07,45.19,45.05,45.16,102861.0,34.4109,34.5025,34.3956,34.4796,102861.0
2016-01-20 11:35:00,45.15,45.28,45.12,45.2,145531.0,34.472,34.5712,34.4491,34.5101,145531.0
2016-01-20 11:40:00,45.2,45.22,45.06,45.06,119596.0,34.5101,34.5254,34.4032,34.4032,119596.0
2016-01-20 11:45:00,45.05,45.12,44.94,44.96,212401.0,34.3956,34.4491,34.3116,34.3269,212401.0
2016-01-20 11:50:00,44.96,44.96,44.86,44.88,111859.0,34.3269,34.3269,34.2505,34.2658,111859.0
2016-01-20 11:55:00,44.89,44.95,44.82,44.9,119696.0,34.2735,34.3193,34.22,34.2811,119696.0
2016-01-20 12:00:00,44.89,45.0,44.88,44.91,97202.0,34.2735,34.3574,34.2658,34.2887,97202.0
2016-01-20 12:05:00,44.91,44.91,44.77,44.79,96105.0,34.2887,34.2887,34.1818,34.1971,96105.0
2016-01-20 12:10:00,44.78,44.84,44.71,44.8,127162.0,34.1895,34.2353,34.136,34.2047,127162.0
2016-01-20 12:15:00,44.8,44.81,44.68,44.7,160160.0,34.2047,34.2124,34.1131,34.1284,160160.0
2016-01-20 12:20:00,44.7,44.72,44.5,44.54,116011.0,34.1284,34.1437,33.9757,34.0062,116011.0
2016-01-20 12:25:00,44.55,44.56,44.42,44.49,102419.0,34.0139,34.0215,33.9146,33.9681,102419.0
2016-01-20 12:30:00,44.5,44.61,44.5,44.53,168789.0,33.9757,34.0597,33.9757,33.9986,168789.0
2016-01-20 12:35:00,44.54,44.58,44.39,44.48,226014.0,34.0062,34.0368,33.8917,33.9604,226014.0
2016-01-20 12:40:00,44.48,44.62,44.48,44.61,161130.0,33.9604,34.0673,33.9604,34.0597,161130.0
2016-01-20 12:45:00,44.6,44.7,44.58,44.69,117074.0,34.052,34.1284,34.0368,34.1208,117074.0
2016-01-20 12:50:00,44.69,44.8,44.65,44.78,102223.0,34.1208,34.2047,34.0902,34.1895,102223.0
2016-01-20 12:55:00,44.77,44.95,44.76,44.93,130540.0,34.1818,34.3193,34.1742,34.304,130540.0
2016-01-20 13:00:00,44.95,44.98,44.89,44.93,147597.0,34.3193,34.3422,34.2735,34.304,147597.0
2016-01-20 13:05:00,44.93,44.94,44.8,44.81,91732.0,34.304,34.3116,34.2047,34.2124,91732.0
2016-01-20 13:10:00,44.81,44.83,44.71,44.74,86210.0,34.2124,34.2276,34.136,34.1589,86210.0
2016-01-20 13:15:00,44.74,44.77,44.65,44.69,124776.0,34.1589,34.1818,34.0902,34.1208,124776.0
2016-01-20 13:20:00,44.68,44.98,44.64,44.95,128514.0,34.1131,34.3422,34.0826,34.3193,128514.0
2016-01-20 13:25:00,44.94,44.99,44.83,44.88,89532.0,34.3116,34.3498,34.2276,34.2658,89532.0
2016-01-20 13:30:00,44.87,45.04,44.86,44.95,86653.0,34.2582,34.388,34.2505,34.3193,86653.0
2016-01-20 13:35:00,44.96,45.12,44.9,45.12,101436.0,34.3269,34.4491,34.2811,34.4491,101436.0
2016-01-20 13:40:00,45.12,45.24,45.07,45.24,99402.0,34.4491,34.5407,34.4109,34.5407,99402.0
2016-01-20 13:45:00,45.25,45.33,45.19,45.28,128111.0,34.5483,34.6094,34.5025,34.5712,128111.0
2016-01-20 13:50:00,45.27,45.39,45.24,45.31,153243.0,34.5636,34.6552,34.5407,34.5941,153243.0
2016-01-20 13:55:00,45.31,45.32,45.19,45.22,129161.0,34.5941,34.6018,34.5025,34.5254,129161.0
2016-01-20 14:00:00,45.22,45.25,45.07,45.12,130063.0,34.5254,34.5483,34.4109,34.4491,130063.0
2016-01-20 14:05:00,45.13,45.27,45.11,45.21,83904.0,34.4567,34.5636,34.4414,34.5178,83904.0
2016-01-20 14:10:00,45.22,45.35,45.21,45.24,88706.0,34.5254,34.6247,34.5178,34.5407,88706.0
2016-01-20 14:15:00,45.25,45.34,45.17,45.29,70967.0,34.5483,34.617,34.4872,34.5789,70967.0
2016-01-20 14:20:00,45.3,45.38,45.21,45.31,72301.0,34.5865,34.6476,34.5178,34.5941,72301.0
2016-01-20 14:25:00,45.31,45.33,45.17,45.2,82089.0,34.5941,34.6094,34.4872,34.5101,82089.0
2016-01-20 14:30:00,45.21,45.26,45.12,45.22,86275.0,34.5178,34.5559,34.4491,34.5254,86275.0
2016-01-20 14:35:00,45.22,45.32,45.14,45.32,76639.0,34.5254,34.6018,34.4643,34.6018,76639.0
2016-01-20 14:40:00,45.32,45.37,45.2,45.21,67589.0,34.6018,34.6399,34.5101,34.5178,67589.0
2016-01-20 14:45:00,45.21,45.32,45.16,45.28,126244.0,34.5178,34.6018,34.4796,34.5712,126244.0
2016-01-20 14:50:00,45.27,45.42,45.25,45.41,109541.0,34.5636,34.6781,34.5483,34.6705,109541.0
2016-01-20 14:55:00,45.41,45.54,45.4,45.43,199014.0,34.6705,34.7697,34.6628,34.6857,199014.0
2016-01-20 15:00:00,45.43,45.53,45.34,45.53,133947.0,34.6857,34.7621,34.617,34.7621,133947.0
2016-01-20 15:05:00,45.53,45.64,45.5,45.64,113490.0,34.7621,34.8461,34.7392,34.8461,113490.0
2016-01-20 15:10:00,45.64,45.68,45.52,45.59,98277.0,34.8461,34.8766,34.7545,34.8079,98277.0
2016-01-20 15:15:00,45.59,45.91,45.59,45.84,268403.0,34.8079,35.0522,34.8079,34.9988,268403.0
2016-01-20 15:20:00,45.85,46.03,45.82,46.03,266517.0,35.0064,35.1438,34.9835,35.1438,266517.0
2016-01-20 15:25:00,46.02,46.18,45.95,46.12,243948.0,35.1362,35.2584,35.0828,35.2126,243948.0
2016-01-20 15:30:00,46.12,46.16,45.96,45.97,278500.0,35.2126,35.2431,35.0904,35.098,278500.0
2016-01-20 15:35:00,45.98,46.11,45.97,46.06,262338.0,35.1057,35.2049,35.098,35.1667,262338.0
2016-01-20 15:40:00,46.05,46.05,45.84,45.94,211720.0,35.1591,35.1591,34.9988,35.0751,211720.0
2016-01-20 15:45:00,45.93,45.94,45.8,45.94,247504.0,35.0675,35.0751,34.9682,35.0751,247504.0
2016-01-20 15:50:00,45.94,45.98,45.87,45.96,182419.0,35.0751,35.1057,35.0217,35.0904,182419.0
2016-01-20 15:55:00,45.96,45.99,45.82,45.94,443828.0,35.0904,35.1133,34.9835,35.0751,443828.0
2016-01-21 09:30:00,46.36,46.49,45.96,46.31,245646.0,35.3958,35.4951,35.0904,35.3576,245646.0
2016-01-21 09:35:00,46.29,46.35,46.01,46.01,201818.0,35.3424,35.3882,35.1286,35.1286,201818.0
2016-01-21 09:40:00,46.01,46.14,45.95,45.97,110137.0,35.1286,35.2278,35.0828,35.098,110137.0
2016-01-21 09:45:00,45.97,45.97,45.71,45.88,157845.0,35.098,35.098,34.8995,35.0293,157845.0
2016-01-21 09:50:00,45.9,46.13,45.87,46.13,159953.0,35.0446,35.2202,35.0217,35.2202,159953.0
2016-01-21 09:55:00,46.12,46.19,45.91,45.93,136022.0,35.2126,35.266,35.0522,35.0675,136022.0
2016-01-21 10:00:00,45.94,46.36,45.93,46.33,127168.0,35.0751,35.3958,35.0675,35.3729,127168.0
2016-01-21 10:05:00,46.36,46.69,46.31,46.68,215088.0,35.3958,35.6478,35.3576,35.6401,215088.0
2016-01-21 10:10:00,46.68,46.9,46.58,46.82,184443.0,35.6401,35.8081,35.5638,35.747,184443.0
2016-01-21 10:15:00,46.81,46.98,46.7,46.73,162269.0,35.7394,35.8692,35.6554,35.6783,162269.0
2016-01-21 10:20:00,46.73,46.79,46.58,46.58,208757.0,35.6783,35.7241,35.5638,35.5638,208757.0
2016-01-21 10:25:00,46.59,46.99,46.58,46.98,232868.0,35.5714,35.8768,35.5638,35.8692,232868.0
2016-01-21 10:30:00,46.99,47.0,46.73,46.99,175775.0,35.8768,35.8844,35.6783,35.8768,175775.0
2016-01-21 10:35:00,47.0,47.05,46.82,46.93,112145.0,35.8844,35.9226,35.747,35.831,112145.0
2016-01-21 10:40:00,46.94,47.28,46.93,47.2,279199.0,35.8386,36.0982,35.831,36.0371,279199.0
2016-01-21 10:45:00,47.2,47.39,47.19,47.23,178868.0,36.0371,36.1822,36.0295,36.06,178868.0
2016-01-21 10:50:00,47.23,47.28,47.13,47.23,112300.0,36.06,36.0982,35.9837,36.06,112300.0
2016-01-21 10:55:00,47.24,47.26,46.93,46.93,97946.0,36.0677,36.0829,35.831,35.831,97946.0
2016-01-21 11:00:00,46.95,47.21,46.82,47.21,109806.0,35.8463,36.0448,35.747,36.0448,109806.0
2016-01-21 11:05:00,47.19,47.33,47.12,47.14,94421.0,36.0295,36.1364,35.9761,35.9913,94421.0
2016-01-21 11:10:00,47.13,47.17,46.94,47.0,106706.0,35.9837,36.0142,35.8386,35.8844,106706.0
2016-01-21 11:15:00,47.01,47.02,46.85,46.95,88507.0,35.8921,35.8997,35.7699,35.8463,88507.0
2016-01-21 11:20:00,46.96,46.98,46.82,46.87,107416.0,35.8539,35.8692,35.747,35.7852,107416.0
2016-01-21 11:25:00,46.87,46.94,46.78,46.87,113068.0,35.7852,35.8386,35.7165,35.7852,113068.0
2016-01-21 11:30:00,46.87,46.98,46.8,46.82,86737.0,35.7852,35.8692,35.7317,35.747,86737.0
2016-01-21 11:35:00,46.82,47.06,46.79,47.02,92660.0,35.747,35.9302,35.7241,35.8997,92660.0
2016-01-21 11:40:00,47.02,47.05,46.91,46.97,75742.0,35.8997,35.9226,35.8157,35.8615,75742.0
2016-01-21 11:45:00,46.97,47.21,46.96,47.21,76787.0,35.8615,36.0448,35.8539,36.0448,76787.0
2016-01-21 11:50:00,47.22,47.28,47.1,47.11,51505.0,36.0524,36.0982,35.9608,35.9684,51505.0
2016-01-21 11:55:00,47.13,47.29,47.13,47.21,61063.0,35.9837,36.1059,35.9837,36.0448,61063.0
2016-01-21 12:00:00,47.21,47.38,47.21,47.33,111508.0,36.0448,36.1746,36.0448,36.1364,111508.0
2016-01-21 12:05:00,47.33,47.37,47.25,47.25,65561.0,36.1364,36.1669,36.0753,36.0753,65561.0
2016-01-21 12:10:00,47.25,47.31,47.19,47.24,94577.0,36.0753,36.1211,36.0295,36.0677,94577.0
2016-01-21 12:15:00,47.24,47.35,47.24,47.28,134736.0,36.0677,36.1517,36.0677,36.0982,134736.0
2016-01-21 12:20:00,47.27,47.3,47.21,47.25,109102.0,36.0906,36.1135,36.0448,36.0753,109102.0
2016-01-21 12:25:00,47.26,47.41,47.25,47.39,83347.0,36.0829,36.1975,36.0753,36.1822,83347.0
2016-01-21 12:30:00,47.4,47.45,47.31,47.38,121454.0,36.1898,36.228,36.1211,36.1746,121454.0
2016-01-21 12:35:00,47.38,47.43,47.33,47.34,93256.0,36.1746,36.2127,36.1364,36.144,93256.0
2016-01-21 12:40:00,47.35,47.42,47.25,47.28,80658.0,36.1517,36.2051,36.0753,36.0982,80658.0
2016-01-21 12:45:00,47.29,47.3,47.2,47.23,73430.0,36.1059,36.1135,36.0371,36.06,73430.0
2016-01-21 12:50:00,47.23,47.27,47.15,47.18,53963.0,36.06,36.0906,35.999,36.0219,53963.0
2016-01-21 12:55:00,47.18,47.25,47.14,47.25,58549.0,36.0219,36.0753,35.9913,36.0753,58549.0
2016-01-21 13:00:00,47.24,47.3,47.22,47.28,74206.0,36.0677,36.1135,36.0524,36.0982,74206.0
2016-01-21 13:05:00,47.29,47.39,47.26,47.37,69260.0,36.1059,36.1822,36.0829,36.1669,69260.0
2016-01-21 13:10:00,47.38,47.4,47.27,47.27,73195.0,36.1746,36.1898,36.0906,36.0906,73195.0
2016-01-21 13:15:00,47.26,47.31,47.21,47.29,81319.0,36.0829,36.1211,36.0448,36.1059,81319.0
2016-01-21 13:20:00,47.28,47.28,47.07,47.12,75404.0,36.0982,36.0982,35.9379,35.9761,75404.0
2016-01-21 13:25:00,47.11,47.2,47.05,47.05,71036.0,35.9684,36.0371,35.9226,35.9226,71036.0
2016-01-21 13:30:00,47.05,47.13,46.91,46.92,78575.0,35.9226,35.9837,35.8157,35.8234,78575.0
2016-01-21 13:35:00,46.93,47.19,46.93,47.19,87149.0,35.831,36.0295,35.831,36.0295,87149.0
2016-01-21 13:40:00,47.2,47.29,47.17,47.25,91694.0,36.0371,36.1059,36.0142,36.0753,91694.0
2016-01-21 13:45:00,47.25,47.35,47.22,47.27,97994.0,36.0753,36.1517,36.0524,36.0906,97994.0
2016-01-21 13:50:00,47.28,47.28,47.09,47.16,109426.0,36.0982,36.0982,35.9532,36.0066,109426.0
2016-01-21 13:55:00,47.16,47.28,47.16,47.18,95219.0,36.0066,36.0982,36.0066,36.0219,95219.0
2016-01-21 14:00:00,47.19,47.22,46.97,47.06,79531.0,36.0295,36.0524,35.8615,35.9302,79531.0
2016-01-21 14:05:00,47.06,47.07,46.96,46.97,64695.0,35.9302,35.9379,35.8539,35.8615,64695.0
2016-01-21 14:10:00,46.97,46.98,46.75,46.83,79147.0,35.8615,35.8692,35.6936,35.7546,79147.0
2016-01-21 14:15:00,46.83,46.84,46.72,46.8,140915.0,35.7546,35.7623,35.6707,35.7317,140915.0
2016-01-21 14:20:00,46.8,46.91,46.72,46.76,81432.0,35.7317,35.8157,35.6707,35.7012,81432.0
2016-01-21 14:25:00,46.77,46.81,46.67,46.8,96082.0,35.7088,35.7394,35.6325,35.7317,96082.0
2016-01-21 14:30:00,46.8,46.95,46.79,46.84,95688.0,35.7317,35.8463,35.7241,35.7623,95688.0
2016-01-21 14:35:00,46.84,46.99,46.84,46.89,100609.0,35.7623,35.8768,35.7623,35.8005,100609.0
2016-01-21 14:40:00,46.88,46.97,46.87,46.9,119445.0,35.7928,35.8615,35.7852,35.8081,119445.0
2016-01-21 14:45:00,46.9,46.91,46.72,46.74,97666.0,35.8081,35.8157,35.6707,35.6859,97666.0
2016-01-21 14:50:00,46.74,46.91,46.74,46.89,81982.0,35.6859,35.8157,35.6859,35.8005,81982.0
2016-01-21 14:55:00,46.9,47.01,46.88,46.96,83544.0,35.8081,35.8921,35.7928,35.8539,83544.0
2016-01-21 15:00:00,46.96,46.97,46.86,46.88,77238.0,35.8539,35.8615,35.7775,35.7928,77238.0
2016-01-21 15:05:00,46.88,46.92,46.69,46.79,117325.0,35.7928,35.8234,35.6478,35.7241,117325.0
2016-01-21 15:10:00,46.79,46.94,46.74,46.89,136999.0,35.7241,35.8386,35.6859,35.8005,136999.0
2016-01-21 15:15:00,46.9,46.94,46.81,46.91,94132.0,35.8081,35.8386,35.7394,35.8157,94132.0
2016-01-21 15:20:00,46.9,47.01,46.86,47.01,163631.0,35.8081,35.8921,35.7775,35.8921,163631.0
2016-01-21 15:25:00,47.01,47.08,46.99,47.01,200816.0,35.8921,35.9455,35.8768,35.8921,200816.0
2016-01-21 15:30:00,47.02,47.28,47.0,47.28,236164.0,35.8997,36.0982,35.8844,36.0982,236164.0
2016-01-21 15:35:00,47.28,47.31,47.2,47.25,184497.0,36.0982,36.1211,36.0371,36.0753,184497.0
2016-01-21 15:40:00,47.25,47.4,47.23,47.36,243715.0,36.0753,36.1898,36.06,36.1593,243715.0
2016-01-21 15:45:00,47.35,47.35,47.16,47.21,221631.0,36.1517,36.1517,36.0066,36.0448,221631.0
2016-01-21 15:50:00,47.21,47.26,47.17,47.24,329106.0,36.0448,36.0829,36.0142,36.0677,329106.0
2016-01-21 15:55:00,47.24,47.25,47.06,47.06,700983.0,36.0677,36.0753,35.9302,35.9302,700983.0
2016-01-22 09:30:00,47.81,48.28,47.8,47.93,419086.0,36.5029,36.8617,36.4952,36.5945,419086.0
2016-01-22 09:35:00,47.95,48.0,47.74,47.75,554110.0,36.6098,36.6479,36.4494,36.4571,554110.0
2016-01-22 09:40:00,47.74,47.89,47.53,47.87,183195.0,36.4494,36.5639,36.2891,36.5487,183195.0
2016-01-22 09:45:00,47.88,47.89,47.49,47.72,123242.0,36.5563,36.5639,36.2585,36.4342,123242.0
2016-01-22 09:50:00,47.73,47.82,47.62,47.77,101913.0,36.4418,36.5105,36.3578,36.4723,101913.0
2016-01-22 09:55:00,47.77,47.93,47.75,47.85,140676.0,36.4723,36.5945,36.4571,36.5334,140676.0
2016-01-22 10:00:00,47.84,47.93,47.68,47.74,100973.0,36.5258,36.5945,36.4036,36.4494,100973.0
2016-01-22 10:05:00,47.74,47.76,47.63,47.72,227124.0,36.4494,36.4647,36.3654,36.4342,227124.0
2016-01-22 10:10:00,47.72,48.04,47.72,48.04,384687.0,36.4342,36.6785,36.4342,36.6785,384687.0
2016-01-22 10:15:00,48.03,48.05,47.85,47.93,210688.0,36.6708,36.6861,36.5334,36.5945,210688.0
2016-01-22 10:20:00,47.91,47.98,47.77,47.89,157548.0,36.5792,36.6327,36.4723,36.5639,157548.0
2016-01-22 10:25:00,47.88,47.99,47.82,47.91,131542.0,36.5563,36.6403,36.5105,36.5792,131542.0
2016-01-22 10:30:00,47.91,48.0,47.78,47.82,183659.0,36.5792,36.6479,36.48,36.5105,183659.0
2016-01-22 10:35:00,47.82,47.92,47.73,47.82,155061.0,36.5105,36.5869,36.4418,36.5105,155061.0
2016-01-22 10:40:00,47.81,47.95,47.75,47.85,205572.0,36.5029,36.6098,36.4571,36.5334,205572.0
2016-01-22 10:45:00,47.84,47.87,47.76,47.79,88550.0,36.5258,36.5487,36.4647,36.4876,88550.0
2016-01-22 10:50:00,47.79,47.85,47.75,47.79,91418.0,36.4876,36.5334,36.4571,36.4876,91418.0
2016-01-22 10:55:00,47.79,47.81,47.73,47.76,175014.0,36.4876,36.5029,36.4418,36.4647,175014.0
2016-01-22 11:00:00,47.75,47.77,47.62,47.68,245600.0,36.4571,36.4723,36.3578,36.4036,245600.0
2016-01-22 11:05:00,47.68,47.73,47.63,47.64,125154.0,36.4036,36.4418,36.3654,36.3731,125154.0
2016-01-22 11:10:00,47.63,47.65,47.55,47.61,93208.0,36.3654,36.3807,36.3044,36.3502,93208.0
2016-01-22 11:15:00,47.6,47.76,47.54,47.72,78925.0,36.3425,36.4647,36.2967,36.4342,78925.0
2016-01-22 11:20:00,47.72,47.8,47.63,47.63,154917.0,36.4342,36.4952,36.3654,36.3654,154917.0
2016-01-22 11:25:00,47.63,47.67,47.54,47.61,84137.0,36.3654,36.396,36.2967,36.3502,84137.0
2016-01-22 11:30:00,47.61,47.64,47.51,47.52,106409.0,36.3502,36.3731,36.2738,36.2815,106409.0
2016-01-22 11:35:00,47.52,47.56,47.44,47.45,136238.0,36.2815,36.312,36.2204,36.228,136238.0
2016-01-22 11:40:00,47.46,47.52,47.44,47.5,133612.0,36.2356,36.2815,36.2204,36.2662,133612.0
2016-01-22 11:45:00,47.5,47.57,47.44,47.5,78700.0,36.2662,36.3196,36.2204,36.2662,78700.0
2016-01-22 11:50:00,47.51,47.54,47.44,47.51,71274.0,36.2738,36.2967,36.2204,36.2738,71274.0
2016-01-22 11:55:00,47.51,47.54,47.46,47.49,55007.0,36.2738,36.2967,36.2356,36.2585,55007.0
2016-01-22 12:00:00,47.48,47.53,47.45,47.5,91783.0,36.2509,36.2891,36.228,36.2662,91783.0
2016-01-22 12:05:00,47.49,47.55,47.48,47.54,35361.0,36.2585,36.3044,36.2509,36.2967,35361.0
2016-01-22 12:10:00,47.54,47.59,47.49,47.57,70392.0,36.2967,36.3349,36.2585,36.3196,70392.0
2016-01-22 12:15:00,47.56,47.66,47.51,47.65,81316.0,36.312,36.3883,36.2738,36.3807,81316.0
2016-01-22 12:20:00,47.65,47.71,47.63,47.67,60002.0,36.3807,36.4265,36.3654,36.396,60002.0
2016-01-22 12:25:00,47.68,47.72,47.55,47.6,91803.0,36.4036,36.4342,36.3044,36.3425,91803.0
2016-01-22 12:30:00,47.59,47.63,47.54,47.62,66655.0,36.3349,36.3654,36.2967,36.3578,66655.0
2016-01-22 12:35:00,47.61,47.77,47.56,47.77,69921.0,36.3502,36.4723,36.312,36.4723,69921.0
2016-01-22 12:40:00,47.76,47.78,47.7,47.73,66842.0,36.4647,36.48,36.4189,36.4418,66842.0
2016-01-22 12:45:00,47.73,47.76,47.7,47.75,71369.0,36.4418,36.4647,36.4189,36.4571,71369.0
2016-01-22 12:50:00,47.75,47.85,47.74,47.82,60317.0,36.4571,36.5334,36.4494,36.5105,60317.0
2016-01-22 12:55:00,47.83,47.87,47.78,47.85,38176.0,36.5181,36.5487,36.48,36.5334,38176.0
2016-01-22 13:00:00,47.84,47.88,47.8,47.83,60476.0,36.5258,36.5563,36.4952,36.5181,60476.0
2016-01-22 13:05:00,47.83,47.85,47.7,47.71,49016.0,36.5181,36.5334,36.4189,36.4265,49016.0
2016-01-22 13:10:00,47.71,47.8,47.7,47.8,38569.0,36.4265,36.4952,36.4189,36.4952,38569.0
2016-01-22 13:15:00,47.8,47.88,47.79,47.86,49660.0,36.4952,36.5563,36.4876,36.541,49660.0
2016-01-22 13:20:00,47.86,47.92,47.84,47.84,79067.0,36.541,36.5869,36.5258,36.5258,79067.0
2016-01-22 13:25:00,47.84,47.89,47.79,47.8,50550.0,36.5258,36.5639,36.4876,36.4952,50550.0
2016-01-22 13:30:00,47.81,47.87,47.8,47.84,32587.0,36.5029,36.5487,36.4952,36.5258,32587.0
2016-01-22 13:35:00,47.84,47.84,47.71,47.72,41689.0,36.5258,36.5258,36.4265,36.4342,41689.0
2016-01-22 13:40:00,47.72,47.8,47.71,47.74,61011.0,36.4342,36.4952,36.4265,36.4494,61011.0
2016-01-22 13:45:00,47.74,47.82,47.72,47.82,60743.0,36.4494,36.5105,36.4342,36.5105,60743.0
2016-01-22 13:50:00,47.81,47.81,47.75,47.8,50982.0,36.5029,36.5029,36.4571,36.4952,50982.0
2016-01-22 13:55:00,47.8,47.83,47.79,47.82,42844.0,36.4952,36.5181,36.4876,36.5105,42844.0
2016-01-22 14:00:00,47.82,47.82,47.74,47.77,70817.0,36.5105,36.5105,36.4494,36.4723,70817.0
2016-01-22 14:05:00,47.76,47.84,47.73,47.82,74862.0,36.4647,36.5258,36.4418,36.5105,74862.0
2016-01-22 14:10:00,47.82,47.93,47.8,47.91,53252.0,36.5105,36.5945,36.4952,36.5792,53252.0
2016-01-22 14:15:00,47.91,47.92,47.85,47.89,68556.0,36.5792,36.5869,36.5334,36.5639,68556.0
2016-01-22 14:20:00,47.88,47.9,47.74,47.79,77359.0,36.5563,36.5716,36.4494,36.4876,77359.0
2016-01-22 14:25:00,47.8,47.83,47.75,47.76,55459.0,36.4952,36.5181,36.4571,36.4647,55459.0
2016-01-22 14:30:00,47.76,47.78,47.72,47.72,71989.0,36.4647,36.48,36.4342,36.4342,71989.0
2016-01-22 14:35:00,47.71,47.78,47.7,47.71,89934.0,36.4265,36.48,36.4189,36.4265,89934.0
2016-01-22 14:40:00,47.71,47.76,47.68,47.68,71238.0,36.4265,36.4647,36.4036,36.4036,71238.0
2016-01-22 14:45:00,47.67,47.75,47.67,47.74,41354.0,36.396,36.4571,36.396,36.4494,41354.0
2016-01-22 14:50:00,47.75,47.79,47.67,47.79,122161.0,36.4571,36.4876,36.396,36.4876,122161.0
2016-01-22 14:55:00,47.79,47.81,47.75,47.79,81839.0,36.4876,36.5029,36.4571,36.4876,81839.0
2016-01-22 15:00:00,47.79,47.81,47.74,47.76,57999.0,36.4876,36.5029,36.4494,36.4647,57999.0
2016-01-22 15:05:00,47.75,47.76,47.69,47.71,76963.0,36.4571,36.4647,36.4112,36.4265,76963.0
2016-01-22 15:10:00,47.72,47.8,47.66,47.76,100866.0,36.4342,36.4952,36.3883,36.4647,100866.0
2016-01-22 15:15:00,47.76,47.84,47.73,47.78,152431.0,36.4647,36.5258,36.4418,36.48,152431.0
2016-01-22 15:20:00,47.79,47.85,47.74,47.75,140543.0,36.4876,36.5334,36.4494,36.4571,140543.0
2016-01-22 15:25:00,47.76,47.94,47.73,47.92,205293.0,36.4647,36.6021,36.4418,36.5869,205293.0
2016-01-22 15:30:00,47.92,47.93,47.82,47.88,105051.0,36.5869,36.5945,36.5105,36.5563,105051.0
2016-01-22 15:35:00,47.88,47.9,47.82,47.87,101698.0,36.5563,36.5716,36.5105,36.5487,101698.0
2016-01-22 15:40:00,47.87,47.93,47.86,47.93,108033.0,36.5487,36.5945,36.541,36.5945,108033.0
2016-01-22 15:45:00,47.93,47.98,47.91,47.96,255674.0,36.5945,36.6327,36.5792,36.6174,255674.0
2016-01-22 15:50:00,47.96,48.04,47.89,48.03,294736.0,36.6174,36.6785,36.5639,36.6708,294736.0
2016-01-22 15:55:00,48.03,48.1,47.98,48.07,478365.0,36.6708,36.7243,36.6327,36.7014,478365.0
2016-01-25 09:30:00,47.99,48.23,47.8,47.89,238540.0,36.6403,36.8235,36.4952,36.5639,238540.0
2016-01-25 09:35:00,47.9,48.02,47.79,47.97,115503.0,36.5716,36.6632,36.4876,36.625,115503.0
2016-01-25 09:40:00,47.98,48.03,47.8,47.86,185568.0,36.6327,36.6708,36.4952,36.541,185568.0
2016-01-25 09:45:00,47.86,47.87,47.64,47.69,95453.0,36.541,36.5487,36.3731,36.4112,95453.0
2016-01-25 09:50:00,47.7,47.96,47.68,47.93,67390.0,36.4189,36.6174,36.4036,36.5945,67390.0
2016-01-25 09:55:00,47.93,48.04,47.89,48.03,129017.0,36.5945,36.6785,36.5639,36.6708,129017.0
2016-01-25 10:00:00,48.03,48.29,47.98,48.28,146726.0,36.6708,36.8693,36.6327,36.8617,146726.0
2016-01-25 10:05:00,48.28,48.39,48.26,48.34,105908.0,36.8617,36.9457,36.8464,36.9075,105908.0
2016-01-25 10:10:00,48.33,48.33,47.99,47.99,71339.0,36.8999,36.8999,36.6403,36.6403,71339.0
2016-01-25 10:15:00,47.99,48.12,47.92,48.02,100038.0,36.6403,36.7396,36.5869,36.6632,100038.0
2016-01-25 10:20:00,48.01,48.08,47.92,48.07,105677.0,36.6556,36.709,36.5869,36.7014,105677.0
2016-01-25 10:25:00,48.08,48.08,47.84,47.88,72691.0,36.709,36.709,36.5258,36.5563,72691.0
2016-01-25 10:30:00,47.87,48.0,47.82,47.88,70678.0,36.5487,36.6479,36.5105,36.5563,70678.0
2016-01-25 10:35:00,47.88,47.88,47.77,47.77,64223.0,36.5563,36.5563,36.4723,36.4723,64223.0
2016-01-25 10:40:00,47.78,47.78,47.68,47.75,69909.0,36.48,36.48,36.4036,36.4571,69909.0
2016-01-25 10:45:00,47.76,47.81,47.7,47.74,81952.0,36.4647,36.5029,36.4189,36.4494,81952.0
2016-01-25 10:50:00,47.73,47.75,47.6,47.62,68732.0,36.4418,36.4571,36.3425,36.3578,68732.0
2016-01-25 10:55:00,47.61,47.7,47.59,47.64,66114.0,36.3502,36.4189,36.3349,36.3731,66114.0
2016-01-25 11:00:00,47.63,47.64,47.52,47.58,75310.0,36.3654,36.3731,36.2815,36.3273,75310.0
2016-01-25 11:05:00,47.58,47.62,47.52,47.6,66213.0,36.3273,36.3578,36.2815,36.3425,66213.0
2016-01-25 11:10:00,47.6,47.63,47.53,47.6,63253.0,36.3425,36.3654,36.2891,36.3425,63253.0
2016-01-25 11:15:00,47.59,47.65,47.58,47.64,58636.0,36.3349,36.3807,36.3273,36.3731,58636.0
2016-01-25 11:20:00,47.65,47.78,47.65,47.76,62895.0,36.3807,36.48,36.3807,36.4647,62895.0
2016-01-25 11:25:00,47.78,47.87,47.76,47.86,58344.0,36.48,36.5487,36.4647,36.541,58344.0
2016-01-25 11:30:00,47.85,47.9,47.8,47.86,66398.0,36.5334,36.5716,36.4952,36.541,66398.0
2016-01-25 11:35:00,47.86,47.87,47.78,47.82,49346.0,36.541,36.5487,36.48,36.5105,49346.0
2016-01-25 11:40:00,47.81,47.84,47.73,47.73,94816.0,36.5029,36.5258,36.4418,36.4418,94816.0
2016-01-25 11:45:00,47.74,47.75,47.7,47.72,48858.0,36.4494,36.4571,36.4189,36.4342,48858.0
2016-01-25 11:50:00,47.73,47.82,47.72,47.8,58132.0,36.4418,36.5105,36.4342,36.4952,58132.0
2016-01-25 11:55:00,47.82,47.89,47.79,47.84,36414.0,36.5105,36.5639,36.4876,36.5258,36414.0
2016-01-25 12:00:00,47.84,47.87,47.8,47.8,34090.0,36.5258,36.5487,36.4952,36.4952,34090.0
2016-01-25 12:05:00,47.81,47.86,47.77,47.82,54046.0,36.5029,36.541,36.4723,36.5105,54046.0
2016-01-25 12:10:00,47.82,47.88,47.8,47.84,77208.0,36.5105,36.5563,36.4952,36.5258,77208.0
2016-01-25 12:15:00,47.84,47.87,47.79,47.82,81956.0,36.5258,36.5487,36.4876,36.5105,81956.0
2016-01-25 12:20:00,47.83,47.9,47.79,47.87,46375.0,36.5181,36.5716,36.4876,36.5487,46375.0
2016-01-25 12:25:00,47.88,47.91,47.85,47.88,62774.0,36.5563,36.5792,36.5334,36.5563,62774.0
2016-01-25 12:30:00,47.88,47.93,47.83,47.86,42251.0,36.5563,36.5945,36.5181,36.541,42251.0
2016-01-25 12:35:00,47.85,47.94,47.81,47.93,111850.0,36.5334,36.6021,36.5029,36.5945,111850.0
2016-01-25 12:40:00,47.94,48.08,47.93,48.03,157875.0,36.6021,36.709,36.5945,36.6708,157875.0
2016-01-25 12:45:00,48.03,48.05,47.98,48.04,67488.0,36.6708,36.6861,36.6327,36.6785,67488.0
2016-01-25 12:50:00,48.04,48.07,47.97,48.0,81269.0,36.6785,36.7014,36.625,36.6479,81269.0
2016-01-25 12:55:00,48.0,48.04,47.98,48.03,54817.0,36.6479,36.6785,36.6327,36.6708,54817.0
2016-01-25 13:00:00,48.03,48.16,48.03,48.15,56383.0,36.6708,36.7701,36.6708,36.7625,56383.0
2016-01-25 13:05:00,48.16,48.24,48.15,48.18,139265.0,36.7701,36.8312,36.7625,36.7854,139265.0
2016-01-25 13:10:00,48.17,48.28,48.13,48.24,78536.0,36.7777,36.8617,36.7472,36.8312,78536.0
2016-01-25 13:15:00,48.23,48.28,48.2,48.26,57764.0,36.8235,36.8617,36.8006,36.8464,57764.0
2016-01-25 13:20:00,48.27,48.36,48.26,48.35,105890.0,36.8541,36.9228,36.8464,36.9152,105890.0
2016-01-25 13:25:00,48.36,48.38,48.26,48.26,100846.0,36.9228,36.9381,36.8464,36.8464,100846.0
2016-01-25 13:30:00,48.25,48.33,48.24,48.28,76780.0,36.8388,36.8999,36.8312,36.8617,76780.0
2016-01-25 13:35:00,48.27,48.35,48.25,48.3,89145.0,36.8541,36.9152,36.8388,36.877,89145.0
2016-01-25 13:40:00,48.29,48.36,48.28,48.33,53295.0,36.8693,36.9228,36.8617,36.8999,53295.0
2016-01-25 13:45:00,48.33,48.34,48.23,48.24,253043.0,36.8999,36.9075,36.8235,36.8312,253043.0
2016-01-25 13:50:00,48.24,48.29,48.21,48.23,153871.0,36.8312,36.8693,36.8083,36.8235,153871.0
2016-01-25 13:55:00,48.23,48.26,48.16,48.16,122411.0,36.8235,36.8464,36.7701,36.7701,122411.0
2016-01-25 14:00:00,48.16,48.16,48.09,48.12,80988.0,36.7701,36.7701,36.7166,36.7396,80988.0
2016-01-25 14:05:00,48.12,48.24,48.11,48.21,66228.0,36.7396,36.8312,36.7319,36.8083,66228.0
2016-01-25 14:10:00,48.2,48.21,48.08,48.14,72012.0,36.8006,36.8083,36.709,36.7548,72012.0
2016-01-25 14:15:00,48.14,48.18,48.1,48.15,60254.0,36.7548,36.7854,36.7243,36.7625,60254.0
2016-01-25 14:20:00,48.14,48.14,48.06,48.1,48984.0,36.7548,36.7548,36.6937,36.7243,48984.0
2016-01-25 14:25:00,48.11,48.11,48.01,48.1,72658.0,36.7319,36.7319,36.6556,36.7243,72658.0
2016-01-25 14:30:00,48.11,48.13,48.06,48.1,67056.0,36.7319,36.7472,36.6937,36.7243,67056.0
2016-01-25 14:35:00,48.1,48.18,48.08,48.16,77492.0,36.7243,36.7854,36.709,36.7701,77492.0
2016-01-25 14:40:00,48.16,48.16,48.05,48.05,75996.0,36.7701,36.7701,36.6861,36.6861,75996.0
2016-01-25 14:45:00,48.05,48.12,48.04,48.06,57481.0,36.6861,36.7396,36.6785,36.6937,57481.0
2016-01-25 14:50:00,48.05,48.08,48.03,48.04,60880.0,36.6861,36.709,36.6708,36.6785,60880.0
2016-01-25 14:55:00,48.04,48.15,48.03,48.11,103571.0,36.6785,36.7625,36.6708,36.7319,103571.0
2016-01-25 15:00:00,48.11,48.23,48.11,48.22,115490.0,36.7319,36.8235,36.7319,36.8159,115490.0
2016-01-25 15:05:00,48.22,48.22,48.06,48.06,84906.0,36.8159,36.8159,36.6937,36.6937,84906.0
2016-01-25 15:10:00,48.07,48.09,47.97,47.97,80148.0,36.7014,36.7166,36.625,36.625,80148.0
2016-01-25 15:15:00,47.97,47.99,47.92,47.95,102350.0,36.625,36.6403,36.5869,36.6098,102350.0
2016-01-25 15:20:00,47.95,47.96,47.82,47.83,88082.0,36.6098,36.6174,36.5105,36.5181,88082.0
2016-01-25 15:25:00,47.83,47.91,47.81,47.84,113031.0,36.5181,36.5792,36.5029,36.5258,113031.0
2016-01-25 15:30:00,47.84,47.86,47.74,47.78,124149.0,36.5258,36.541,36.4494,36.48,124149.0
2016-01-25 15:35:00,47.77,47.78,47.65,47.67,169199.0,36.4723,36.48,36.3807,36.396,169199.0
2016-01-25 15:40:00,47.66,47.68,47.6,47.6,204869.0,36.3883,36.4036,36.3425,36.3425,204869.0
2016-01-25 15:45:00,47.6,47.69,47.59,47.68,154975.0,36.3425,36.4112,36.3349,36.4036,154975.0
2016-01-25 15:50:00,47.68,47.68,47.58,47.64,224220.0,36.4036,36.4036,36.3273,36.3731,224220.0
2016-01-25 15:55:00,47.63,47.63,47.54,47.58,497110.0,36.3654,36.3654,36.2967,36.3273,497110.0
2016-01-26 09:30:00,47.61,47.97,47.6,47.8,170868.0,36.3502,36.625,36.3425,36.4952,170868.0
2016-01-26 09:35:00,47.79,47.91,47.71,47.8,89743.0,36.4876,36.5792,36.4265,36.4952,89743.0
2016-01-26 09:40:00,47.8,47.82,47.58,47.68,116500.0,36.4952,36.5105,36.3273,36.4036,116500.0
2016-01-26 09:45:00,47.71,47.72,47.52,47.6,150003.0,36.4265,36.4342,36.2815,36.3425,150003.0
2016-01-26 09:50:00,47.6,47.8,47.58,47.67,227661.0,36.3425,36.4952,36.3273,36.396,227661.0
2016-01-26 09:55:00,47.68,47.75,47.54,47.65,109339.0,36.4036,36.4571,36.2967,36.3807,109339.0
2016-01-26 10:00:00,47.66,47.79,47.65,47.78,119250.0,36.3883,36.4876,36.3807,36.48,119250.0
2016-01-26 10:05:00,47.78,47.96,47.71,47.96,115439.0,36.48,36.6174,36.4265,36.6174,115439.0
2016-01-26 10:10:00,47.95,47.99,47.84,47.88,153113.0,36.6098,36.6403,36.5258,36.5563,153113.0
2016-01-26 10:15:00,47.88,48.01,47.87,47.92,171054.0,36.5563,36.6556,36.5487,36.5869,171054.0
2016-01-26 10:20:00,47.93,47.97,47.88,47.92,131463.0,36.5945,36.625,36.5563,36.5869,131463.0
2016-01-26 10:25:00,47.93,48.09,47.89,48.08,102390.0,36.5945,36.7166,36.5639,36.709,102390.0
2016-01-26 10:30:00,48.09,48.16,48.05,48.07,90449.0,36.7166,36.7701,36.6861,36.7014,90449.0
2016-01-26 10:35:00,48.07,48.19,48.06,48.14,78455.0,36.7014,36.793,36.6937,36.7548,78455.0
2016-01-26 10:40:00,48.14,48.18,48.09,48.16,77006.0,36.7548,36.7854,36.7166,36.7701,77006.0
2016-01-26 10:45:00,48.16,48.2,48.07,48.07,59481.0,36.7701,36.8006,36.7014,36.7014,59481.0
2016-01-26 10:50:00,48.07,48.14,48.04,48.11,43357.0,36.7014,36.7548,36.6785,36.7319,43357.0
2016-01-26 10:55:00,48.1,48.19,48.09,48.17,67127.0,36.7243,36.793,36.7166,36.7777,67127.0
2016-01-26 11:00:00,48.17,48.41,48.16,48.38,125799.0,36.7777,36.961,36.7701,36.9381,125799.0
2016-01-26 11:05:00,48.37,48.38,48.26,48.32,45169.0,36.9304,36.9381,36.8464,36.8923,45169.0
2016-01-26 11:10:00,48.31,48.4,48.29,48.39,52440.0,36.8846,36.9533,36.8693,36.9457,52440.0
2016-01-26 11:15:00,48.38,48.44,48.32,48.41,50052.0,36.9381,36.9839,36.8923,36.961,50052.0
2016-01-26 11:20:00,48.42,48.43,48.33,48.38,77927.0,36.9686,36.9762,36.8999,36.9381,77927.0
2016-01-26 11:25:00,48.38,48.44,48.26,48.41,99313.0,36.9381,36.9839,36.8464,36.961,99313.0
2016-01-26 11:30:00,48.41,48.45,48.35,48.43,147315.0,36.961,36.9915,36.9152,36.9762,147315.0
2016-01-26 11:35:00,48.43,48.47,48.39,48.45,118076.0,36.9762,37.0068,36.9457,36.9915,118076.0
2016-01-26 11:40:00,48.44,48.47,48.42,48.45,89469.0,36.9839,37.0068,36.9686,36.9915,89469.0
2016-01-26 11:45:00,48.46,48.47,48.44,48.45,61567.0,36.9991,37.0068,36.9839,36.9915,61567.0
2016-01-26 11:50:00,48.45,48.57,48.44,48.52,243211.0,36.9915,37.0831,36.9839,37.045,243211.0
2016-01-26 11:55:00,48.52,48.54,48.46,48.48,93435.0,37.045,37.0602,36.9991,37.0144,93435.0
2016-01-26 12:00:00,48.48,48.62,48.47,48.59,125682.0,37.0144,37.1213,37.0068,37.0984,125682.0
2016-01-26 12:05:00,48.59,48.6,48.46,48.54,77360.0,37.0984,37.106,36.9991,37.0602,77360.0
2016-01-26 12:10:00,48.54,48.67,48.53,48.66,91098.0,37.0602,37.1595,37.0526,37.1518,91098.0
2016-01-26 12:15:00,48.66,48.84,48.65,48.79,127436.0,37.1518,37.2893,37.1442,37.2511,127436.0
2016-01-26 12:20:00,48.79,48.83,48.76,48.79,86723.0,37.2511,37.2816,37.2282,37.2511,86723.0
2016-01-26 12:25:00,48.79,48.85,48.77,48.78,76535.0,37.2511,37.2969,37.2358,37.2435,76535.0
2016-01-26 12:30:00,48.78,48.79,48.71,48.75,61455.0,37.2435,37.2511,37.19,37.2206,61455.0
2016-01-26 12:35:00,48.74,48.76,48.66,48.66,65675.0,37.2129,37.2282,37.1518,37.1518,65675.0
2016-01-26 12:40:00,48.66,48.7,48.65,48.68,58174.0,37.1518,37.1824,37.1442,37.1671,58174.0
2016-01-26 12:45:00,48.69,48.73,48.66,48.68,67289.0,37.1747,37.2053,37.1518,37.1671,67289.0
2016-01-26 12:50:00,48.67,48.71,48.65,48.69,81699.0,37.1595,37.19,37.1442,37.1747,81699.0
2016-01-26 12:55:00,48.69,48.75,48.65,48.69,65343.0,37.1747,37.2206,37.1442,37.1747,65343.0
2016-01-26 13:00:00,48.69,48.72,48.66,48.67,59844.0,37.1747,37.1977,37.1518,37.1595,59844.0
2016-01-26 13:05:00,48.66,48.67,48.56,48.57,73316.0,37.1518,37.1595,37.0755,37.0831,73316.0
2016-01-26 13:10:00,48.57,48.67,48.56,48.65,68926.0,37.0831,37.1595,37.0755,37.1442,68926.0
2016-01-26 13:15:00,48.65,48.69,48.63,48.63,50397.0,37.1442,37.1747,37.1289,37.1289,50397.0
2016-01-26 13:20:00,48.63,48.7,48.63,48.7,36601.0,37.1289,37.1824,37.1289,37.1824,36601.0
2016-01-26 13:25:00,48.7,48.77,48.66,48.7,101805.0,37.1824,37.2358,37.1518,37.1824,101805.0
2016-01-26 13:30:00,48.71,48.73,48.66,48.68,72114.0,37.19,37.2053,37.1518,37.1671,72114.0
2016-01-26 13:35:00,48.67,48.7,48.61,48.64,48374.0,37.1595,37.1824,37.1137,37.1366,48374.0
2016-01-26 13:40:00,48.63,48.72,48.63,48.68,54230.0,37.1289,37.1977,37.1289,37.1671,54230.0
2016-01-26 13:45:00,48.68,48.74,48.67,48.73,64554.0,37.1671,37.2129,37.1595,37.2053,64554.0
2016-01-26 13:50:00,48.72,48.77,48.72,48.72,60779.0,37.1977,37.2358,37.1977,37.1977,60779.0
2016-01-26 13:55:00,48.73,48.75,48.68,48.68,76118.0,37.2053,37.2206,37.1671,37.1671,76118.0
2016-01-26 14:00:00,48.68,48.68,48.52,48.53,101771.0,37.1671,37.1671,37.045,37.0526,101771.0
2016-01-26 14:05:00,48.53,48.56,48.45,48.47,110994.0,37.0526,37.0755,36.9915,37.0068,110994.0
2016-01-26 14:10:00,48.48,48.5,48.42,48.44,73034.0,37.0144,37.0297,36.9686,36.9839,73034.0
2016-01-26 14:15:00,48.43,48.49,48.43,48.45,68560.0,36.9762,37.022,36.9762,36.9915,68560.0
2016-01-26 14:20:00,48.45,48.56,48.45,48.55,58469.0,36.9915,37.0755,36.9915,37.0679,58469.0
2016-01-26 14:25:00,48.56,48.56,48.43,48.48,53595.0,37.0755,37.0755,36.9762,37.0144,53595.0
2016-01-26 14:30:00,48.47,48.65,48.46,48.58,107326.0,37.0068,37.1442,36.9991,37.0908,107326.0
2016-01-26 14:35:00,48.59,48.59,48.46,48.48,64573.0,37.0984,37.0984,36.9991,37.0144,64573.0
2016-01-26 14:40:00,48.47,48.51,48.44,48.48,141888.0,37.0068,37.0373,36.9839,37.0144,141888.0
2016-01-26 14:45:00,48.48,48.49,48.36,48.37,96997.0,37.0144,37.022,36.9228,36.9304,96997.0
2016-01-26 14:50:00,48.36,48.43,48.36,48.43,79195.0,36.9228,36.9762,36.9228,36.9762,79195.0
2016-01-26 14:55:00,48.43,48.43,48.33,48.34,92756.0,36.9762,36.9762,36.8999,36.9075,92756.0
2016-01-26 15:00:00,48.34,48.39,48.33,48.36,99093.0,36.9075,36.9457,36.8999,36.9228,99093.0
2016-01-26 15:05:00,48.35,48.41,48.3,48.36,64859.0,36.9152,36.961,36.877,36.9228,64859.0
2016-01-26 15:10:00,48.36,48.43,48.33,48.42,108533.0,36.9228,36.9762,36.8999,36.9686,108533.0
2016-01-26 15:15:00,48.43,48.48,48.35,48.37,122786.0,36.9762,37.0144,36.9152,36.9304,122786.0
2016-01-26 15:20:00,48.36,48.39,48.32,48.32,132452.0,36.9228,36.9457,36.8923,36.8923,132452.0
2016-01-26 15:25:00,48.32,48.33,48.26,48.29,123420.0,36.8923,36.8999,36.8464,36.8693,123420.0
2016-01-26 15:30:00,48.29,48.32,48.27,48.3,148589.0,36.8693,36.8923,36.8541,36.877,148589.0
2016-01-26 15:35:00,48.3,48.4,48.26,48.38,148794.0,36.877,36.9533,36.8464,36.9381,148794.0
2016-01-26 15:40:00,48.39,48.53,48.38,48.52,182398.0,36.9457,37.0526,36.9381,37.045,182398.0
2016-01-26 15:45:00,48.52,48.52,48.46,48.52,124002.0,37.045,37.045,36.9991,37.045,124002.0
2016-01-26 15:50:00,48.52,48.52,48.45,48.46,160103.0,37.045,37.045,36.9915,36.9991,160103.0
2016-01-26 15:55:00,48.46,48.54,48.43,48.53,508366.0,36.9991,37.0602,36.9762,37.0526,508366.0
2016-01-27 09:30:00,48.0,48.07,47.66,47.9,226183.0,36.6479,36.7014,36.3883,36.5716,226183.0
2016-01-27 09:35:00,47.9,48.16,47.79,48.08,204688.0,36.5716,36.7701,36.4876,36.709,204688.0
2016-01-27 09:40:00,48.08,48.2,47.83,47.86,221665.0,36.709,36.8006,36.5181,36.541,221665.0
2016-01-27 09:45:00,47.87,48.07,47.84,47.84,97299.0,36.5487,36.7014,36.5258,36.5258,97299.0
2016-01-27 09:50:00,47.83,47.85,47.5,47.75,207258.0,36.5181,36.5334,36.2662,36.4571,207258.0
2016-01-27 09:55:00,47.75,47.76,47.55,47.61,113203.0,36.4571,36.4647,36.3044,36.3502,113203.0
2016-01-27 10:00:00,47.62,47.63,47.46,47.48,147555.0,36.3578,36.3654,36.2356,36.2509,147555.0
2016-01-27 10:05:00,47.48,47.68,47.42,47.67,169883.0,36.2509,36.4036,36.2051,36.396,169883.0
2016-01-27 10:10:00,47.68,47.72,47.55,47.6,157385.0,36.4036,36.4342,36.3044,36.3425,157385.0
2016-01-27 10:15:00,47.6,47.82,47.52,47.76,147612.0,36.3425,36.5105,36.2815,36.4647,147612.0
2016-01-27 10:20:00,47.76,47.79,47.56,47.73,81873.0,36.4647,36.4876,36.312,36.4418,81873.0
2016-01-27 10:25:00,47.73,47.83,47.64,47.65,98246.0,36.4418,36.5181,36.3731,36.3807,98246.0
2016-01-27 10:30:00,47.66,47.77,47.63,47.77,113212.0,36.3883,36.4723,36.3654,36.4723,113212.0
2016-01-27 10:35:00,47.77,48.0,47.76,47.97,109388.0,36.4723,36.6479,36.4647,36.625,109388.0
2016-01-27 10:40:00,47.96,48.07,47.92,48.04,119782.0,36.6174,36.7014,36.5869,36.6785,119782.0
2016-01-27 10:45:00,48.02,48.07,47.96,48.03,109824.0,36.6632,36.7014,36.6174,36.6708,109824.0
2016-01-27 10:50:00,48.03,48.08,47.92,47.99,81179.0,36.6708,36.709,36.5869,36.6403,81179.0
2016-01-27 10:55:00,47.99,47.99,47.86,47.92,55380.0,36.6403,36.6403,36.541,36.5869,55380.0
2016-01-27 11:00:00,47.92,47.98,47.86,47.98,53988.0,36.5869,36.6327,36.541,36.6327,53988.0
2016-01-27 11:05:00,47.98,48.09,47.98,48.06,53833.0,36.6327,36.7166,36.6327,36.6937,53833.0
2016-01-27 11:10:00,48.06,48.06,47.93,47.93,74359.0,36.6937,36.6937,36.5945,36.5945,74359.0
2016-01-27 11:15:00,47.93,48.01,47.87,48.01,73760.0,36.5945,36.6556,36.5487,36.6556,73760.0
2016-01-27 11:20:00,48.01,48.17,48.01,48.1,82683.0,36.6556,36.7777,36.6556,36.7243,82683.0
2016-01-27 11:25:00,48.1,48.15,48.07,48.11,87457.0,36.7243,36.7625,36.7014,36.7319,87457.0
2016-01-27 11:30:00,48.11,48.24,48.07,48.23,82847.0,36.7319,36.8312,36.7014,36.8235,82847.0
2016-01-27 11:35:00,48.24,48.37,48.24,48.34,137322.0,36.8312,36.9304,36.8312,36.9075,137322.0
2016-01-27 11:40:00,48.34,48.4,48.25,48.39,100004.0,36.9075,36.9533,36.8388,36.9457,100004.0
2016-01-27 11:45:00,48.39,48.45,48.32,48.33,64633.0,36.9457,36.9915,36.8923,36.8999,64633.0
2016-01-27 11:50:00,48.34,48.36,48.2,48.2,59932.0,36.9075,36.9228,36.8006,36.8006,59932.0
2016-01-27 11:55:00,48.21,48.35,48.2,48.33,81625.0,36.8083,36.9152,36.8006,36.8999,81625.0
2016-01-27 12:00:00,48.34,48.48,48.3,48.39,74284.0,36.9075,37.0144,36.877,36.9457,74284.0
2016-01-27 12:05:00,48.39,48.46,48.36,48.46,63928.0,36.9457,36.9991,36.9228,36.9991,63928.0
2016-01-27 12:10:00,48.45,48.58,48.43,48.55,167767.0,36.9915,37.0908,36.9762,37.0679,167767.0
2016-01-27 12:15:00,48.55,48.56,48.42,48.44,100033.0,37.0679,37.0755,36.9686,36.9839,100033.0
2016-01-27 12:20:00,48.44,48.44,48.23,48.29,90852.0,36.9839,36.9839,36.8235,36.8693,90852.0
2016-01-27 12:25:00,48.29,48.38,48.29,48.38,66434.0,36.8693,36.9381,36.8693,36.9381,66434.0
2016-01-27 12:30:00,48.38,48.39,48.21,48.24,106008.0,36.9381,36.9457,36.8083,36.8312,106008.0
2016-01-27 12:35:00,48.24,48.36,48.19,48.28,102541.0,36.8312,36.9228,36.793,36.8617,102541.0
2016-01-27 12:40:00,48.28,48.33,48.26,48.27,58693.0,36.8617,36.8999,36.8464,36.8541,58693.0
2016-01-27 12:45:00,48.27,48.39,48.26,48.37,77233.0,36.8541,36.9457,36.8464,36.9304,77233.0
2016-01-27 12:50:00,48.37,48.38,48.29,48.32,35815.0,36.9304,36.9381,36.8693,36.8923,35815.0
2016-01-27 12:55:00,48.32,48.34,48.27,48.29,40295.0,36.8923,36.9075,36.8541,36.8693,40295.0
2016-01-27 13:00:00,48.29,48.32,48.22,48.23,92488.0,36.8693,36.8923,36.8159,36.8235,92488.0
2016-01-27 13:05:00,48.23,48.32,48.2,48.31,55744.0,36.8235,36.8923,36.8006,36.8846,55744.0
2016-01-27 13:10:00,48.32,48.36,48.27,48.33,78205.0,36.8923,36.9228,36.8541,36.8999,78205.0
2016-01-27 13:15:00,48.33,48.39,48.27,48.31,92683.0,36.8999,36.9457,36.8541,36.8846,92683.0
2016-01-27 13:20:00,48.31,48.32,48.11,48.11,84154.0,36.8846,36.8923,36.7319,36.7319,84154.0
2016-01-27 13:25:00,48.11,48.12,48.0,48.02,145018.0,36.7319,36.7396,36.6479,36.6632,145018.0
2016-01-27 13:30:00,48.02,48.21,48.02,48.1,217604.0,36.6632,36.8083,36.6632,36.7243,217604.0
2016-01-27 13:35:00,48.11,48.13,48.02,48.08,103193.0,36.7319,36.7472,36.6632,36.709,103193.0
2016-01-27 13:40:00,48.08,48.14,48.02,48.1,71176.0,36.709,36.7548,36.6632,36.7243,71176.0
2016-01-27 13:45:00,48.1,48.1,48.0,48.03,84282.0,36.7243,36.7243,36.6479,36.6708,84282.0
2016-01-27 13:50:00,48.04,48.11,47.98,48.08,68990.0,36.6785,36.7319,36.6327,36.709,68990.0
2016-01-27 13:55:00,48.07,48.31,48.04,48.3,68805.0,36.7014,36.8846,36.6785,36.877,68805.0
2016-01-27 14:00:00,48.3,48.5,48.01,48.22,112817.0,36.877,37.0297,36.6556,36.8159,112817.0
2016-01-27 14:05:00,48.25,48.3,47.92,47.92,111548.0,36.8388,36.877,36.5869,36.5869,111548.0
2016-01-27 14:10:00,47.91,48.04,47.83,47.85,106303.0,36.5792,36.6785,36.5181,36.5334,106303.0
2016-01-27 14:15:00,47.85,48.04,47.85,47.99,88035.0,36.5334,36.6785,36.5334,36.6403,88035.0
2016-01-27 14:20:00,48.0,48.12,47.89,47.89,122629.0,36.6479,36.7396,36.5639,36.5639,122629.0
2016-01-27 14:25:00,47.9,48.0,47.83,47.99,137856.0,36.5716,36.6479,36.5181,36.6403,137856.0
2016-01-27 14:30:00,47.98,48.09,47.89,48.04,126171.0,36.6327,36.7166,36.5639,36.6785,126171.0
2016-01-27 14:35:00,48.04,48.06,47.76,47.76,133557.0,36.6785,36.6937,36.4647,36.4647,133557.0
2016-01-27 14:40:00,47.76,47.85,47.7,47.8,133752.0,36.4647,36.5334,36.4189,36.4952,133752.0
2016-01-27 14:45:00,47.8,47.88,47.7,47.82,151969.0,36.4952,36.5563,36.4189,36.5105,151969.0
2016-01-27 14:50:00,47.82,47.88,47.68,47.69,152890.0,36.5105,36.5563,36.4036,36.4112,152890.0
2016-01-27 14:55:00,47.69,47.72,47.53,47.62,144368.0,36.4112,36.4342,36.2891,36.3578,144368.0
2016-01-27 15:00:00,47.61,47.62,47.44,47.52,208624.0,36.3502,36.3578,36.2204,36.2815,208624.0
2016-01-27 15:05:00,47.51,47.6,47.39,47.57,141298.0,36.2738,36.3425,36.1822,36.3196,141298.0
2016-01-27 15:10:00,47.57,47.57,47.18,47.22,206712.0,36.3196,36.3196,36.0219,36.0524,206712.0
2016-01-27 15:15:00,47.23,47.3,47.16,47.22,165233.0,36.06,36.1135,36.0066,36.0524,165233.0
2016-01-27 15:20:00,47.22,47.45,47.2,47.43,182363.0,36.0524,36.228,36.0371,36.2127,182363.0
2016-01-27 15:25:00,47.43,47.55,47.33,47.43,231958.0,36.2127,36.3044,36.1364,36.2127,231958.0
2016-01-27 15:30:00,47.42,47.5,47.39,47.44,172095.0,36.2051,36.2662,36.1822,36.2204,172095.0
2016-01-27 15:35:00,47.44,47.56,47.36,47.38,289688.0,36.2204,36.312,36.1593,36.1746,289688.0
2016-01-27 15:40:00,47.38,47.45,47.29,47.41,206235.0,36.1746,36.228,36.1059,36.1975,206235.0
2016-01-27 15:45:00,47.42,47.52,47.3,47.32,290324.0,36.2051,36.2815,36.1135,36.1288,290324.0
2016-01-27 15:50:00,47.35,47.47,47.31,47.45,381814.0,36.1517,36.2433,36.1211,36.228,381814.0
2016-01-27 15:55:00,47.45,47.54,47.37,47.5,493295.0,36.228,36.2967,36.1669,36.2662,493295.0
2016-01-28 09:30:00,45.8,45.82,45.32,45.54,1049134.0,34.9682,34.9835,34.6018,34.7697,1049134.0
2016-01-28 09:35:00,45.51,45.52,44.46,44.47,748965.0,34.7468,34.7545,33.9451,33.9528,748965.0
2016-01-28 09:40:00,44.47,44.79,44.36,44.5,836181.0,33.9528,34.1971,33.8688,33.9757,836181.0
2016-01-28 09:45:00,44.51,44.66,44.36,44.65,625619.0,33.9833,34.0978,33.8688,34.0902,625619.0
2016-01-28 09:50:00,44.65,45.03,44.61,44.78,611183.0,34.0902,34.3803,34.0597,34.1895,611183.0
2016-01-28 09:55:00,44.79,45.0,44.78,44.98,327076.0,34.1971,34.3574,34.1895,34.3422,327076.0
2016-01-28 10:00:00,44.98,45.0,44.54,44.58,395010.0,34.3422,34.3574,34.0062,34.0368,395010.0
2016-01-28 10:05:00,44.58,44.63,44.4,44.56,355538.0,34.0368,34.0749,33.8993,34.0215,355538.0
2016-01-28 10:10:00,44.55,44.56,44.26,44.26,444037.0,34.0139,34.0215,33.7924,33.7924,444037.0
2016-01-28 10:15:00,44.27,44.29,43.99,44.0,451177.0,33.8001,33.8154,33.5863,33.5939,451177.0
2016-01-28 10:20:00,44.0,44.13,43.89,44.1,570478.0,33.5939,33.6932,33.51,33.6703,570478.0
2016-01-28 10:25:00,44.1,44.1,43.63,43.64,651454.0,33.6703,33.6703,33.3114,33.3191,651454.0
2016-01-28 10:30:00,43.64,43.87,43.5,43.87,444120.0,33.3191,33.4947,33.2122,33.4947,444120.0
2016-01-28 10:35:00,43.88,44.07,43.8,44.07,608644.0,33.5023,33.6474,33.4412,33.6474,608644.0
2016-01-28 10:40:00,44.07,44.63,44.0,44.61,441450.0,33.6474,34.0749,33.5939,34.0597,441450.0
2016-01-28 10:45:00,44.61,44.78,44.56,44.78,453870.0,34.0597,34.1895,34.0215,34.1895,453870.0
2016-01-28 10:50:00,44.77,45.01,44.76,44.77,482830.0,34.1818,34.3651,34.1742,34.1818,482830.0
2016-01-28 10:55:00,44.77,44.8,44.6,44.69,271439.0,34.1818,34.2047,34.052,34.1208,271439.0
2016-01-28 11:00:00,44.69,44.88,44.67,44.84,166042.0,34.1208,34.2658,34.1055,34.2353,166042.0
2016-01-28 11:05:00,44.84,44.97,44.79,44.89,248676.0,34.2353,34.3345,34.1971,34.2735,248676.0
2016-01-28 11:10:00,44.9,44.91,44.71,44.71,315101.0,34.2811,34.2887,34.136,34.136,315101.0
2016-01-28 11:15:00,44.72,44.8,44.5,44.77,346499.0,34.1437,34.2047,33.9757,34.1818,346499.0
2016-01-28 11:20:00,44.77,44.87,44.77,44.85,312095.0,34.1818,34.2582,34.1818,34.2429,312095.0
2016-01-28 11:25:00,44.86,44.86,44.68,44.7,336768.0,34.2505,34.2505,34.1131,34.1284,336768.0
2016-01-28 11:30:00,44.7,44.72,44.51,44.62,266300.0,34.1284,34.1437,33.9833,34.0673,266300.0
2016-01-28 11:35:00,44.62,44.62,44.5,44.5,273553.0,34.0673,34.0673,33.9757,33.9757,273553.0
2016-01-28 11:40:00,44.5,44.56,44.27,44.3,217654.0,33.9757,34.0215,33.8001,33.823,217654.0
2016-01-28 11:45:00,44.3,44.31,44.11,44.27,352584.0,33.823,33.8306,33.6779,33.8001,352584.0
2016-01-28 11:50:00,44.26,44.34,44.23,44.27,187056.0,33.7924,33.8535,33.7695,33.8001,187056.0
2016-01-28 11:55:00,44.27,44.29,44.09,44.09,208827.0,33.8001,33.8154,33.6627,33.6627,208827.0
2016-01-28 12:00:00,44.09,44.18,43.97,44.17,284945.0,33.6627,33.7314,33.571,33.7237,284945.0
2016-01-28 12:05:00,44.18,44.21,44.07,44.1,136866.0,33.7314,33.7543,33.6474,33.6703,136866.0
2016-01-28 12:10:00,44.1,44.15,43.96,44.05,238037.0,33.6703,33.7085,33.5634,33.6321,238037.0
2016-01-28 12:15:00,44.05,44.05,43.95,43.97,161284.0,33.6321,33.6321,33.5558,33.571,161284.0
2016-01-28 12:20:00,43.98,44.26,43.97,44.18,251058.0,33.5787,33.7924,33.571,33.7314,251058.0
2016-01-28 12:25:00,44.18,44.21,44.12,44.15,141924.0,33.7314,33.7543,33.6856,33.7085,141924.0
2016-01-28 12:30:00,44.16,44.22,44.04,44.2,160578.0,33.7161,33.7619,33.6245,33.7466,160578.0
2016-01-28 12:35:00,44.19,44.24,44.03,44.07,254844.0,33.739,33.7772,33.6168,33.6474,254844.0
2016-01-28 12:40:00,44.05,44.08,43.96,43.97,177168.0,33.6321,33.655,33.5634,33.571,177168.0
2016-01-28 12:45:00,43.96,44.1,43.93,43.98,132337.0,33.5634,33.6703,33.5405,33.5787,132337.0
2016-01-28 12:50:00,43.99,44.0,43.9,43.9,146337.0,33.5863,33.5939,33.5176,33.5176,146337.0
2016-01-28 12:55:00,43.91,43.96,43.85,43.88,138454.0,33.5252,33.5634,33.4794,33.5023,138454.0
2016-01-28 13:00:00,43.88,43.95,43.83,43.95,151262.0,33.5023,33.5558,33.4641,33.5558,151262.0
2016-01-28 13:05:00,43.95,44.08,43.92,44.04,224424.0,33.5558,33.655,33.5329,33.6245,224424.0
2016-01-28 13:10:00,44.03,44.42,43.99,44.42,198292.0,33.6168,33.9146,33.5863,33.9146,198292.0
2016-01-28 13:15:00,44.41,44.45,44.06,44.1,178764.0,33.907,33.9375,33.6397,33.6703,178764.0
2016-01-28 13:20:00,44.11,44.12,43.94,43.95,123349.0,33.6779,33.6856,33.5481,33.5558,123349.0
2016-01-28 13:25:00,43.95,44.0,43.89,43.99,166597.0,33.5558,33.5939,33.51,33.5863,166597.0
2016-01-28 13:30:00,43.98,44.0,43.9,43.91,132538.0,33.5787,33.5939,33.5176,33.5252,132538.0
2016-01-28 13:35:00,43.9,44.23,43.87,44.17,484554.0,33.5176,33.7695,33.4947,33.7237,484554.0
2016-01-28 13:40:00,44.17,44.28,44.02,44.06,144131.0,33.7237,33.8077,33.6092,33.6397,144131.0
2016-01-28 13:45:00,44.06,44.09,43.95,44.0,130372.0,33.6397,33.6627,33.5558,33.5939,130372.0
2016-01-28 13:50:00,43.99,43.99,43.9,43.91,109951.0,33.5863,33.5863,33.5176,33.5252,109951.0
2016-01-28 13:55:00,43.91,43.98,43.76,43.78,198318.0,33.5252,33.5787,33.4107,33.426,198318.0
2016-01-28 14:00:00,43.78,43.81,43.62,43.81,309663.0,33.426,33.4489,33.3038,33.4489,309663.0
2016-01-28 14:05:00,43.81,43.83,43.72,43.73,176575.0,33.4489,33.4641,33.3802,33.3878,176575.0
2016-01-28 14:10:00,43.74,43.74,43.66,43.73,158681.0,33.3954,33.3954,33.3343,33.3878,158681.0
2016-01-28 14:15:00,43.73,43.89,43.72,43.79,124691.0,33.3878,33.51,33.3802,33.4336,124691.0
2016-01-28 14:20:00,43.79,43.84,43.77,43.81,142982.0,33.4336,33.4718,33.4183,33.4489,142982.0
2016-01-28 14:25:00,43.81,43.89,43.77,43.87,115950.0,33.4489,33.51,33.4183,33.4947,115950.0
2016-01-28 14:30:00,43.87,43.92,43.83,43.88,175702.0,33.4947,33.5329,33.4641,33.5023,175702.0
2016-01-28 14:35:00,43.88,43.9,43.72,43.76,158512.0,33.5023,33.5176,33.3802,33.4107,158512.0
2016-01-28 14:40:00,43.76,43.81,43.66,43.68,176510.0,33.4107,33.4489,33.3343,33.3496,176510.0
2016-01-28 14:45:00,43.69,43.8,43.68,43.79,127088.0,33.3573,33.4412,33.3496,33.4336,127088.0
2016-01-28 14:50:00,43.79,43.83,43.65,43.69,174888.0,33.4336,33.4641,33.3267,33.3573,174888.0
2016-01-28 14:55:00,43.69,43.7,43.62,43.66,163614.0,33.3573,33.3649,33.3038,33.3343,163614.0
2016-01-28 15:00:00,43.66,43.7,43.52,43.56,268490.0,33.3343,33.3649,33.2275,33.258,268490.0
2016-01-28 15:05:00,43.57,43.71,43.54,43.57,513254.0,33.2656,33.3725,33.2427,33.2656,513254.0
2016-01-28 15:10:00,43.57,43.74,43.56,43.58,250408.0,33.2656,33.3954,33.258,33.2733,250408.0
2016-01-28 15:15:00,43.59,43.64,43.56,43.58,191321.0,33.2809,33.3191,33.258,33.2733,191321.0
2016-01-28 15:20:00,43.58,43.77,43.56,43.7,331217.0,33.2733,33.4183,33.258,33.3649,331217.0
2016-01-28 15:25:00,43.69,43.74,43.6,43.62,229167.0,33.3573,33.3954,33.2885,33.3038,229167.0
2016-01-28 15:30:00,43.62,43.64,43.55,43.58,299082.0,33.3038,33.3191,33.2504,33.2733,299082.0
2016-01-28 15:35:00,43.57,43.62,43.55,43.57,392707.0,33.2656,33.3038,33.2504,33.2656,392707.0
2016-01-28 15:40:00,43.57,43.61,43.5,43.52,448367.0,33.2656,33.2962,33.2122,33.2275,448367.0
2016-01-28 15:45:00,43.52,43.77,43.47,43.71,593596.0,33.2275,33.4183,33.1893,33.3725,593596.0
2016-01-28 15:50:00,43.72,43.75,43.58,43.59,568355.0,33.3802,33.4031,33.2733,33.2809,568355.0
2016-01-28 15:55:00,43.59,43.67,43.53,43.59,1138812.0,33.2809,33.342,33.2351,33.2809,1138812.0
2016-01-29 09:30:00,43.91,44.18,43.67,44.05,565129.0,33.5252,33.7314,33.342,33.6321,565129.0
2016-01-29 09:35:00,44.05,44.17,44.02,44.17,253634.0,33.6321,33.7237,33.6092,33.7237,253634.0
2016-01-29 09:40:00,44.17,44.35,43.92,44.29,280778.0,33.7237,33.8612,33.5329,33.8154,280778.0
2016-01-29 09:45:00,44.3,44.53,44.22,44.52,242652.0,33.823,33.9986,33.7619,33.991,242652.0
2016-01-29 09:50:00,44.53,44.58,44.34,44.52,389214.0,33.9986,34.0368,33.8535,33.991,389214.0
2016-01-29 09:55:00,44.52,44.68,44.49,44.66,214720.0,33.991,34.1131,33.9681,34.0978,214720.0
2016-01-29 10:00:00,44.66,44.92,44.59,44.91,243720.0,34.0978,34.2964,34.0444,34.2887,243720.0
2016-01-29 10:05:00,44.92,45.0,44.91,44.96,302619.0,34.2964,34.3574,34.2887,34.3269,302619.0
2016-01-29 10:10:00,44.96,45.01,44.8,44.88,309024.0,34.3269,34.3651,34.2047,34.2658,309024.0
2016-01-29 10:15:00,44.88,45.0,44.74,44.74,232501.0,34.2658,34.3574,34.1589,34.1589,232501.0
2016-01-29 10:20:00,44.74,44.82,44.68,44.71,147594.0,34.1589,34.22,34.1131,34.136,147594.0
2016-01-29 10:25:00,44.72,44.72,44.51,44.52,159189.0,34.1437,34.1437,33.9833,33.991,159189.0
2016-01-29 10:30:00,44.52,44.58,44.45,44.45,193136.0,33.991,34.0368,33.9375,33.9375,193136.0
2016-01-29 10:35:00,44.45,44.46,44.31,44.42,265711.0,33.9375,33.9451,33.8306,33.9146,265711.0
2016-01-29 10:40:00,44.42,44.75,44.41,44.73,210011.0,33.9146,34.1666,33.907,34.1513,210011.0
2016-01-29 10:45:00,44.72,44.82,44.65,44.71,178233.0,34.1437,34.22,34.0902,34.136,178233.0
2016-01-29 10:50:00,44.72,44.82,44.67,44.68,160425.0,34.1437,34.22,34.1055,34.1131,160425.0
2016-01-29 10:55:00,44.67,44.8,44.64,44.79,164440.0,34.1055,34.2047,34.0826,34.1971,164440.0
2016-01-29 11:00:00,44.79,44.99,44.79,44.97,181287.0,34.1971,34.3498,34.1971,34.3345,181287.0
2016-01-29 11:05:00,44.98,45.0,44.89,45.0,182250.0,34.3422,34.3574,34.2735,34.3574,182250.0
2016-01-29 11:10:00,45.0,45.01,44.91,44.94,137151.0,34.3574,34.3651,34.2887,34.3116,137151.0
2016-01-29 11:15:00,44.93,44.93,44.79,44.79,126967.0,34.304,34.304,34.1971,34.1971,126967.0
2016-01-29 11:20:00,44.8,44.97,44.79,44.96,172953.0,34.2047,34.3345,34.1971,34.3269,172953.0
2016-01-29 11:25:00,44.97,44.99,44.9,44.97,142499.0,34.3345,34.3498,34.2811,34.3345,142499.0
2016-01-29 11:30:00,44.97,44.99,44.86,44.93,204223.0,34.3345,34.3498,34.2505,34.304,204223.0
2016-01-29 11:35:00,44.93,44.95,44.82,44.87,121389.0,34.304,34.3193,34.22,34.2582,121389.0
2016-01-29 11:40:00,44.88,44.94,44.87,44.92,167303.0,34.2658,34.3116,34.2582,34.2964,167303.0
2016-01-29 11:45:00,44.92,44.97,44.91,44.95,139251.0,34.2964,34.3345,34.2887,34.3193,139251.0
2016-01-29 11:50:00,44.94,45.01,44.94,44.99,233396.0,34.3116,34.3651,34.3116,34.3498,233396.0
2016-01-29 11:55:00,44.99,45.01,44.97,45.0,127332.0,34.3498,34.3651,34.3345,34.3574,127332.0
2016-01-29 12:00:00,45.0,45.01,44.96,45.0,176631.0,34.3574,34.3651,34.3269,34.3574,176631.0
2016-01-29 12:05:00,45.0,45.01,44.95,44.95,191971.0,34.3574,34.3651,34.3193,34.3193,191971.0
2016-01-29 12:10:00,44.96,44.96,44.89,44.94,126779.0,34.3269,34.3269,34.2735,34.3116,126779.0
2016-01-29 12:15:00,44.95,45.0,44.95,44.99,142178.0,34.3193,34.3574,34.3193,34.3498,142178.0
2016-01-29 12:20:00,44.98,45.18,44.98,45.13,249755.0,34.3422,34.4949,34.3422,34.4567,249755.0
2016-01-29 12:25:00,45.13,45.13,44.83,44.86,328638.0,34.4567,34.4567,34.2276,34.2505,328638.0
2016-01-29 12:30:00,44.85,44.87,44.75,44.86,199518.0,34.2429,34.2582,34.1666,34.2505,199518.0
2016-01-29 12:35:00,44.86,44.88,44.8,44.88,157716.0,34.2505,34.2658,34.2047,34.2658,157716.0
2016-01-29 12:40:00,44.88,45.0,44.85,44.97,159191.0,34.2658,34.3574,34.2429,34.3345,159191.0
2016-01-29 12:45:00,44.96,45.01,44.94,44.96,196736.0,34.3269,34.3651,34.3116,34.3269,196736.0
2016-01-29 12:50:00,44.95,45.0,44.92,44.96,120004.0,34.3193,34.3574,34.2964,34.3269,120004.0
2016-01-29 12:55:00,44.96,45.01,44.91,44.96,179760.0,34.3269,34.3651,34.2887,34.3269,179760.0
2016-01-29 13:00:00,44.96,45.01,44.94,44.98,231476.0,34.3269,34.3651,34.3116,34.3422,231476.0
2016-01-29 13:05:00,44.98,45.01,44.9,44.96,136937.0,34.3422,34.3651,34.2811,34.3269,136937.0
2016-01-29 13:10:00,44.95,45.0,44.95,44.99,153579.0,34.3193,34.3574,34.3193,34.3498,153579.0
2016-01-29 13:15:00,45.0,45.01,44.97,45.0,170018.0,34.3574,34.3651,34.3345,34.3574,170018.0
2016-01-29 13:20:00,45.0,45.01,44.98,44.99,231444.0,34.3574,34.3651,34.3422,34.3498,231444.0
2016-01-29 13:25:00,44.98,45.01,44.98,44.99,173647.0,34.3422,34.3651,34.3422,34.3498,173647.0
2016-01-29 13:30:00,44.99,45.01,44.97,45.0,232070.0,34.3498,34.3651,34.3345,34.3574,232070.0
2016-01-29 13:35:00,45.0,45.0,44.94,44.99,310398.0,34.3574,34.3574,34.3116,34.3498,310398.0
2016-01-29 13:40:00,44.99,45.3,44.99,45.26,276127.0,34.3498,34.5865,34.3498,34.5559,276127.0
2016-01-29 13:45:00,45.26,45.26,45.18,45.19,111354.0,34.5559,34.5559,34.4949,34.5025,111354.0
2016-01-29 13:50:00,45.19,45.2,45.1,45.18,140291.0,34.5025,34.5101,34.4338,34.4949,140291.0
2016-01-29 13:55:00,45.19,45.23,45.15,45.16,155594.0,34.5025,34.533,34.472,34.4796,155594.0
2016-01-29 14:00:00,45.16,45.16,45.07,45.12,111753.0,34.4796,34.4796,34.4109,34.4491,111753.0
2016-01-29 14:05:00,45.12,45.2,45.12,45.17,94338.0,34.4491,34.5101,34.4491,34.4872,94338.0
2016-01-29 14:10:00,45.18,45.2,45.16,45.19,133367.0,34.4949,34.5101,34.4796,34.5025,133367.0
2016-01-29 14:15:00,45.19,45.32,45.16,45.24,248574.0,34.5025,34.6018,34.4796,34.5407,248574.0
2016-01-29 14:20:00,45.25,45.25,45.2,45.23,133222.0,34.5483,34.5483,34.5101,34.533,133222.0
2016-01-29 14:25:00,45.23,45.24,45.19,45.23,135370.0,34.533,34.5407,34.5025,34.533,135370.0
2016-01-29 14:30:00,45.22,45.25,45.19,45.22,137322.0,34.5254,34.5483,34.5025,34.5254,137322.0
2016-01-29 14:35:00,45.22,45.25,45.2,45.21,162758.0,34.5254,34.5483,34.5101,34.5178,162758.0
2016-01-29 14:40:00,45.21,45.21,45.13,45.17,173582.0,34.5178,34.5178,34.4567,34.4872,173582.0
2016-01-29 14:45:00,45.17,45.18,45.09,45.09,140882.0,34.4872,34.4949,34.4262,34.4262,140882.0
2016-01-29 14:50:00,45.09,45.09,45.01,45.03,136429.0,34.4262,34.4262,34.3651,34.3803,136429.0
2016-01-29 14:55:00,45.03,45.07,44.99,45.0,198976.0,34.3803,34.4109,34.3498,34.3574,198976.0
2016-01-29 15:00:00,45.01,45.1,44.98,45.09,211559.0,34.3651,34.4338,34.3422,34.4262,211559.0
2016-01-29 15:05:00,45.09,45.13,45.04,45.13,125032.0,34.4262,34.4567,34.388,34.4567,125032.0
2016-01-29 15:10:00,45.13,45.15,45.07,45.08,121144.0,34.4567,34.472,34.4109,34.4185,121144.0
2016-01-29 15:15:00,45.08,45.12,45.03,45.05,146960.0,34.4185,34.4491,34.3803,34.3956,146960.0
2016-01-29 15:20:00,45.05,45.06,44.98,45.01,212042.0,34.3956,34.4032,34.3422,34.3651,212042.0
2016-01-29 15:25:00,45.01,45.07,45.0,45.04,227181.0,34.3651,34.4109,34.3574,34.388,227181.0
2016-01-29 15:30:00,45.04,45.04,44.98,44.99,326975.0,34.388,34.388,34.3422,34.3498,326975.0
2016-01-29 15:35:00,44.99,45.06,44.99,45.01,314318.0,34.3498,34.4032,34.3498,34.3651,314318.0
2016-01-29 15:40:00,45.01,45.04,44.99,45.03,316830.0,34.3651,34.388,34.3498,34.3803,316830.0
2016-01-29 15:45:00,45.03,45.08,45.02,45.06,483034.0,34.3803,34.4185,34.3727,34.4032,483034.0
2016-01-29 15:50:00,45.06,45.27,45.06,45.25,853884.0,34.4032,34.5636,34.4032,34.5483,853884.0
2016-01-29 15:55:00,45.24,45.35,45.22,45.34,1522912.0,34.5407,34.6247,34.5254,34.617,1522912.0
2016-02-01 09:30:00,44.71,44.79,44.41,44.7,552795.0,34.136,34.1971,33.907,34.1284,552795.0
2016-02-01 09:35:00,44.71,44.77,44.53,44.65,157935.0,34.136,34.1818,33.9986,34.0902,157935.0
2016-02-01 09:40:00,44.65,44.71,44.39,44.57,249983.0,34.0902,34.136,33.8917,34.0291,249983.0
2016-02-01 09:45:00,44.58,44.74,44.53,44.72,298183.0,34.0368,34.1589,33.9986,34.1437,298183.0
2016-02-01 09:50:00,44.71,44.72,44.6,44.63,132932.0,34.136,34.1437,34.052,34.0749,132932.0
2016-02-01 09:55:00,44.64,44.82,44.6,44.8,113558.0,34.0826,34.22,34.052,34.2047,113558.0
2016-02-01 10:00:00,44.8,44.81,44.57,44.62,125805.0,34.2047,34.2124,34.0291,34.0673,125805.0
2016-02-01 10:05:00,44.61,44.8,44.6,44.79,158859.0,34.0597,34.2047,34.052,34.1971,158859.0
2016-02-01 10:10:00,44.79,44.97,44.71,44.91,143824.0,34.1971,34.3345,34.136,34.2887,143824.0
2016-02-01 10:15:00,44.91,45.01,44.89,44.95,239211.0,34.2887,34.3651,34.2735,34.3193,239211.0
2016-02-01 10:20:00,44.94,44.99,44.9,44.91,174007.0,34.3116,34.3498,34.2811,34.2887,174007.0
2016-02-01 10:25:00,44.92,44.98,44.88,44.97,144202.0,34.2964,34.3422,34.2658,34.3345,144202.0
2016-02-01 10:30:00,44.97,44.99,44.9,44.91,105271.0,34.3345,34.3498,34.2811,34.2887,105271.0
2016-02-01 10:35:00,44.91,44.99,44.91,44.94,97058.0,34.2887,34.3498,34.2887,34.3116,97058.0
2016-02-01 10:40:00,44.95,45.07,44.94,45.06,223024.0,34.3193,34.4109,34.3116,34.4032,223024.0
2016-02-01 10:45:00,45.06,45.15,45.04,45.07,132149.0,34.4032,34.472,34.388,34.4109,132149.0
2016-02-01 10:50:00,45.07,45.11,45.0,45.01,136452.0,34.4109,34.4414,34.3574,34.3651,136452.0
2016-02-01 10:55:00,45.01,45.13,44.95,45.06,130602.0,34.3651,34.4567,34.3193,34.4032,130602.0
2016-02-01 11:00:00,45.06,45.07,45.01,45.02,118883.0,34.4032,34.4109,34.3651,34.3727,118883.0
2016-02-01 11:05:00,45.02,45.1,45.02,45.05,122027.0,34.3727,34.4338,34.3727,34.3956,122027.0
2016-02-01 11:10:00,45.05,45.1,45.05,45.06,122571.0,34.3956,34.4338,34.3956,34.4032,122571.0
2016-02-01 11:15:00,45.06,45.11,45.06,45.09,137794.0,34.4032,34.4414,34.4032,34.4262,137794.0
2016-02-01 11:20:00,45.09,45.1,45.02,45.07,155606.0,34.4262,34.4338,34.3727,34.4109,155606.0
2016-02-01 11:25:00,45.08,45.15,45.05,45.15,99291.0,34.4185,34.472,34.3956,34.472,99291.0
2016-02-01 11:30:00,45.16,45.18,45.11,45.16,136713.0,34.4796,34.4949,34.4414,34.4796,136713.0
2016-02-01 11:35:00,45.16,45.3,45.16,45.29,159085.0,34.4796,34.5865,34.4796,34.5789,159085.0
2016-02-01 11:40:00,45.3,45.37,45.28,45.35,178246.0,34.5865,34.6399,34.5712,34.6247,178246.0
2016-02-01 11:45:00,45.34,45.44,45.34,45.43,144962.0,34.617,34.6934,34.617,34.6857,144962.0
2016-02-01 11:50:00,45.43,45.52,45.4,45.52,202531.0,34.6857,34.7545,34.6628,34.7545,202531.0
2016-02-01 11:55:00,45.51,45.57,45.49,45.55,144621.0,34.7468,34.7926,34.7316,34.7774,144621.0
2016-02-01 12:00:00,45.55,45.7,45.55,45.65,135162.0,34.7774,34.8919,34.7774,34.8537,135162.0
2016-02-01 12:05:00,45.65,45.66,45.53,45.61,118561.0,34.8537,34.8613,34.7621,34.8232,118561.0
2016-02-01 12:10:00,45.61,45.7,45.6,45.68,69554.0,34.8232,34.8919,34.8155,34.8766,69554.0
2016-02-01 12:15:00,45.68,45.73,45.61,45.67,79717.0,34.8766,34.9148,34.8232,34.869,79717.0
2016-02-01 12:20:00,45.67,45.69,45.64,45.66,102678.0,34.869,34.8843,34.8461,34.8613,102678.0
2016-02-01 12:25:00,45.66,45.67,45.57,45.61,68968.0,34.8613,34.869,34.7926,34.8232,68968.0
2016-02-01 12:30:00,45.6,45.63,45.57,45.6,108531.0,34.8155,34.8384,34.7926,34.8155,108531.0
2016-02-01 12:35:00,45.59,45.59,45.5,45.53,56596.0,34.8079,34.8079,34.7392,34.7621,56596.0
2016-02-01 12:40:00,45.53,45.63,45.53,45.62,56041.0,34.7621,34.8384,34.7621,34.8308,56041.0
2016-02-01 12:45:00,45.62,45.68,45.58,45.66,61464.0,34.8308,34.8766,34.8003,34.8613,61464.0
2016-02-01 12:50:00,45.65,45.66,45.54,45.56,88781.0,34.8537,34.8613,34.7697,34.785,88781.0
2016-02-01 12:55:00,45.56,45.59,45.53,45.56,72090.0,34.785,34.8079,34.7621,34.785,72090.0
2016-02-01 13:00:00,45.56,45.73,45.56,45.73,95266.0,34.785,34.9148,34.785,34.9148,95266.0
2016-02-01 13:05:00,45.73,45.77,45.65,45.7,105281.0,34.9148,34.9453,34.8537,34.8919,105281.0
2016-02-01 13:10:00,45.7,45.74,45.67,45.73,96318.0,34.8919,34.9224,34.869,34.9148,96318.0
2016-02-01 13:15:00,45.73,45.79,45.72,45.77,100244.0,34.9148,34.9606,34.9072,34.9453,100244.0
2016-02-01 13:20:00,45.78,45.85,45.76,45.84,83358.0,34.953,35.0064,34.9377,34.9988,83358.0
2016-02-01 13:25:00,45.85,45.96,45.82,45.95,96851.0,35.0064,35.0904,34.9835,35.0828,96851.0
2016-02-01 13:30:00,45.96,45.96,45.82,45.83,128443.0,35.0904,35.0904,34.9835,34.9911,128443.0
2016-02-01 13:35:00,45.83,45.85,45.78,45.8,106700.0,34.9911,35.0064,34.953,34.9682,106700.0
2016-02-01 13:40:00,45.8,45.87,45.78,45.79,100991.0,34.9682,35.0217,34.953,34.9606,100991.0
2016-02-01 13:45:00,45.79,45.8,45.7,45.75,259261.0,34.9606,34.9682,34.8919,34.9301,259261.0
2016-02-01 13:50:00,45.76,45.76,45.69,45.72,93638.0,34.9377,34.9377,34.8843,34.9072,93638.0
2016-02-01 13:55:00,45.71,45.84,45.71,45.82,125265.0,34.8995,34.9988,34.8995,34.9835,125265.0
2016-02-01 14:00:00,45.82,45.88,45.81,45.82,71807.0,34.9835,35.0293,34.9759,34.9835,71807.0
2016-02-01 14:05:00,45.83,45.83,45.68,45.72,110451.0,34.9911,34.9911,34.8766,34.9072,110451.0
2016-02-01 14:10:00,45.71,45.75,45.68,45.72,81000.0,34.8995,34.9301,34.8766,34.9072,81000.0
2016-02-01 14:15:00,45.72,45.87,45.72,45.82,75697.0,34.9072,35.0217,34.9072,34.9835,75697.0
2016-02-01 14:20:00,45.83,45.9,45.79,45.89,87081.0,34.9911,35.0446,34.9606,35.037,87081.0
2016-02-01 14:25:00,45.9,45.93,45.86,45.93,74330.0,35.0446,35.0675,35.014,35.0675,74330.0
2016-02-01 14:30:00,45.92,45.95,45.89,45.95,70734.0,35.0599,35.0828,35.037,35.0828,70734.0
2016-02-01 14:35:00,45.94,45.99,45.93,45.97,113316.0,35.0751,35.1133,35.0675,35.098,113316.0
2016-02-01 14:40:00,45.98,46.0,45.96,45.99,97165.0,35.1057,35.1209,35.0904,35.1133,97165.0
2016-02-01 14:45:00,45.99,46.0,45.91,45.92,97945.0,35.1133,35.1209,35.0522,35.0599,97945.0
2016-02-01 14:50:00,45.93,46.04,45.92,46.03,141593.0,35.0675,35.1515,35.0599,35.1438,141593.0
2016-02-01 14:55:00,46.03,46.18,46.03,46.16,124386.0,35.1438,35.2584,35.1438,35.2431,124386.0
2016-02-01 15:00:00,46.16,46.21,46.03,46.04,189426.0,35.2431,35.2813,35.1438,35.1515,189426.0
2016-02-01 15:05:00,46.04,46.14,46.04,46.11,131059.0,35.1515,35.2278,35.1515,35.2049,131059.0
2016-02-01 15:10:00,46.12,46.18,46.09,46.16,133506.0,35.2126,35.2584,35.1897,35.2431,133506.0
2016-02-01 15:15:00,46.16,46.32,46.14,46.31,253822.0,35.2431,35.3653,35.2278,35.3576,253822.0
2016-02-01 15:20:00,46.3,46.4,46.28,46.38,266322.0,35.35,35.4263,35.3347,35.4111,266322.0
2016-02-01 15:25:00,46.37,46.41,46.34,46.4,118277.0,35.4034,35.434,35.3805,35.4263,118277.0
2016-02-01 15:30:00,46.4,46.41,46.27,46.32,186666.0,35.4263,35.434,35.3271,35.3653,186666.0
2016-02-01 15:35:00,46.33,46.34,46.23,46.24,140167.0,35.3729,35.3805,35.2965,35.3042,140167.0
2016-02-01 15:40:00,46.23,46.37,46.23,46.36,145535.0,35.2965,35.4034,35.2965,35.3958,145535.0
2016-02-01 15:45:00,46.35,46.36,46.24,46.24,168443.0,35.3882,35.3958,35.3042,35.3042,168443.0
2016-02-01 15:50:00,46.25,46.28,46.15,46.15,203811.0,35.3118,35.3347,35.2355,35.2355,203811.0
2016-02-01 15:55:00,46.16,46.2,46.07,46.11,436257.0,35.2431,35.2736,35.1744,35.2049,436257.0
2016-02-02 09:30:00,45.19,45.4,44.76,45.02,860525.0,34.5025,34.6628,34.1742,34.3727,860525.0
2016-02-02 09:35:00,45.07,45.07,44.67,44.67,317473.0,34.4109,34.4109,34.1055,34.1055,317473.0
2016-02-02 09:40:00,44.67,44.7,44.25,44.27,448935.0,34.1055,34.1284,33.7848,33.8001,448935.0
2016-02-02 09:45:00,44.27,44.34,43.83,43.86,651026.0,33.8001,33.8535,33.4641,33.487,651026.0
2016-02-02 09:50:00,43.87,43.93,43.77,43.78,452158.0,33.4947,33.5405,33.4183,33.426,452158.0
2016-02-02 09:55:00,43.77,43.9,43.71,43.71,325112.0,33.4183,33.5176,33.3725,33.3725,325112.0
2016-02-02 10:00:00,43.71,44.15,43.7,44.15,493464.0,33.3725,33.7085,33.3649,33.7085,493464.0
2016-02-02 10:05:00,44.15,44.25,44.12,44.15,323275.0,33.7085,33.7848,33.6856,33.7085,323275.0
2016-02-02 10:10:00,44.16,44.22,44.09,44.12,178157.0,33.7161,33.7619,33.6627,33.6856,178157.0
2016-02-02 10:15:00,44.11,44.16,44.0,44.03,181642.0,33.6779,33.7161,33.5939,33.6168,181642.0
2016-02-02 10:20:00,44.03,44.12,43.97,44.01,196461.0,33.6168,33.6856,33.571,33.6016,196461.0
2016-02-02 10:25:00,44.01,44.07,43.88,43.99,196204.0,33.6016,33.6474,33.5023,33.5863,196204.0
2016-02-02 10:30:00,43.99,44.08,43.92,44.01,228524.0,33.5863,33.655,33.5329,33.6016,228524.0
2016-02-02 10:35:00,44.0,44.15,43.96,44.13,165842.0,33.5939,33.7085,33.5634,33.6932,165842.0
2016-02-02 10:40:00,44.13,44.15,44.08,44.11,177800.0,33.6932,33.7085,33.655,33.6779,177800.0
2016-02-02 10:45:00,44.1,44.13,44.07,44.13,168643.0,33.6703,33.6932,33.6474,33.6932,168643.0
2016-02-02 10:50:00,44.13,44.14,44.05,44.05,178896.0,33.6932,33.7008,33.6321,33.6321,178896.0
2016-02-02 10:55:00,44.06,44.08,44.02,44.07,142522.0,33.6397,33.655,33.6092,33.6474,142522.0
2016-02-02 11:00:00,44.07,44.09,43.97,44.01,159941.0,33.6474,33.6627,33.571,33.6016,159941.0
2016-02-02 11:05:00,44.01,44.09,44.0,44.05,175124.0,33.6016,33.6627,33.5939,33.6321,175124.0
2016-02-02 11:10:00,44.05,44.07,43.93,44.04,387239.0,33.6321,33.6474,33.5405,33.6245,387239.0
2016-02-02 11:15:00,44.04,44.04,43.85,43.85,242906.0,33.6245,33.6245,33.4794,33.4794,242906.0
2016-02-02 11:20:00,43.86,43.94,43.84,43.92,206995.0,33.487,33.5481,33.4718,33.5329,206995.0
2016-02-02 11:25:00,43.91,43.93,43.87,43.89,170194.0,33.5252,33.5405,33.4947,33.51,170194.0
2016-02-02 11:30:00,43.89,44.05,43.88,44.02,205096.0,33.51,33.6321,33.5023,33.6092,205096.0
2016-02-02 11:35:00,44.03,44.04,43.94,43.98,148445.0,33.6168,33.6245,33.5481,33.5787,148445.0
2016-02-02 11:40:00,43.98,44.03,43.96,43.96,206639.0,33.5787,33.6168,33.5634,33.5634,206639.0
2016-02-02 11:45:00,43.96,43.97,43.93,43.95,147719.0,33.5634,33.571,33.5405,33.5558,147719.0
2016-02-02 11:50:00,43.94,43.97,43.9,43.93,154989.0,33.5481,33.571,33.5176,33.5405,154989.0
2016-02-02 11:55:00,43.92,43.99,43.9,43.91,162267.0,33.5329,33.5863,33.5176,33.5252,162267.0
2016-02-02 12:00:00,43.9,43.94,43.82,43.82,136786.0,33.5176,33.5481,33.4565,33.4565,136786.0
2016-02-02 12:05:00,43.83,43.83,43.77,43.78,117217.0,33.4641,33.4641,33.4183,33.426,117217.0
2016-02-02 12:10:00,43.78,43.79,43.75,43.77,143205.0,33.426,33.4336,33.4031,33.4183,143205.0
2016-02-02 12:15:00,43.76,43.77,43.61,43.69,210840.0,33.4107,33.4183,33.2962,33.3573,210840.0
2016-02-02 12:20:00,43.69,43.75,43.66,43.75,151625.0,33.3573,33.4031,33.3343,33.4031,151625.0
2016-02-02 12:25:00,43.75,43.82,43.69,43.82,130987.0,33.4031,33.4565,33.3573,33.4565,130987.0
2016-02-02 12:30:00,43.82,43.83,43.75,43.77,185520.0,33.4565,33.4641,33.4031,33.4183,185520.0
2016-02-02 12:35:00,43.76,43.83,43.71,43.82,121718.0,33.4107,33.4641,33.3725,33.4565,121718.0
2016-02-02 12:40:00,43.81,43.86,43.79,43.84,165442.0,33.4489,33.487,33.4336,33.4718,165442.0
2016-02-02 12:45:00,43.85,43.88,43.8,43.81,101532.0,33.4794,33.5023,33.4412,33.4489,101532.0
2016-02-02 12:50:00,43.8,43.81,43.77,43.78,69417.0,33.4412,33.4489,33.4183,33.426,69417.0
2016-02-02 12:55:00,43.79,43.79,43.68,43.75,171809.0,33.4336,33.4336,33.3496,33.4031,171809.0
2016-02-02 13:00:00,43.75,43.77,43.69,43.76,111601.0,33.4031,33.4183,33.3573,33.4107,111601.0
2016-02-02 13:05:00,43.75,43.76,43.62,43.63,164719.0,33.4031,33.4107,33.3038,33.3114,164719.0
2016-02-02 13:10:00,43.63,43.67,43.6,43.61,104627.0,33.3114,33.342,33.2885,33.2962,104627.0
2016-02-02 13:15:00,43.61,43.65,43.59,43.64,133797.0,33.2962,33.3267,33.2809,33.3191,133797.0
2016-02-02 13:20:00,43.64,43.65,43.52,43.61,179526.0,33.3191,33.3267,33.2275,33.2962,179526.0
2016-02-02 13:25:00,43.6,43.71,43.6,43.69,126406.0,33.2885,33.3725,33.2885,33.3573,126406.0
2016-02-02 13:30:00,43.69,43.71,43.62,43.67,156139.0,33.3573,33.3725,33.3038,33.342,156139.0
2016-02-02 13:35:00,43.66,43.66,43.56,43.56,139516.0,33.3343,33.3343,33.258,33.258,139516.0
2016-02-02 13:40:00,43.55,43.57,43.51,43.54,146791.0,33.2504,33.2656,33.2198,33.2427,146791.0
2016-02-02 13:45:00,43.53,43.54,43.47,43.49,160807.0,33.2351,33.2427,33.1893,33.2046,160807.0
2016-02-02 13:50:00,43.49,43.54,43.43,43.53,249813.0,33.2046,33.2427,33.1587,33.2351,249813.0
2016-02-02 13:55:00,43.54,43.57,43.47,43.48,188238.0,33.2427,33.2656,33.1893,33.1969,188238.0
2016-02-02 14:00:00,43.48,43.58,43.48,43.52,131589.0,33.1969,33.2733,33.1969,33.2275,131589.0
2016-02-02 14:05:00,43.53,43.56,43.43,43.43,210932.0,33.2351,33.258,33.1587,33.1587,210932.0
2016-02-02 14:10:00,43.43,43.45,43.36,43.4,176801.0,33.1587,33.174,33.1053,33.1358,176801.0
2016-02-02 14:15:00,43.4,43.41,43.35,43.36,120382.0,33.1358,33.1435,33.0977,33.1053,120382.0
2016-02-02 14:20:00,43.36,43.37,43.29,43.3,170918.0,33.1053,33.1129,33.0519,33.0595,170918.0
2016-02-02 14:25:00,43.3,43.31,43.14,43.18,298758.0,33.0595,33.0671,32.9373,32.9679,298758.0
2016-02-02 14:30:00,43.18,43.25,43.15,43.25,212406.0,32.9679,33.0213,32.945,33.0213,212406.0
2016-02-02 14:35:00,43.24,43.31,43.21,43.3,166906.0,33.0137,33.0671,32.9908,33.0595,166906.0
2016-02-02 14:40:00,43.29,43.32,43.27,43.3,196442.0,33.0519,33.0748,33.0366,33.0595,196442.0
2016-02-02 14:45:00,43.31,43.36,43.27,43.34,176668.0,33.0671,33.1053,33.0366,33.09,176668.0
2016-02-02 14:50:00,43.35,43.36,43.25,43.25,219923.0,33.0977,33.1053,33.0213,33.0213,219923.0
2016-02-02 14:55:00,43.24,43.32,43.22,43.23,206288.0,33.0137,33.0748,32.9984,33.006,206288.0
2016-02-02 15:00:00,43.23,43.26,43.18,43.19,200775.0,33.006,33.029,32.9679,32.9755,200775.0
2016-02-02 15:05:00,43.2,43.22,42.88,42.96,563835.0,32.9831,32.9984,32.7388,32.7999,563835.0
2016-02-02 15:10:00,42.97,43.02,42.94,43.01,224364.0,32.8075,32.8457,32.7846,32.8381,224364.0
2016-02-02 15:15:00,43.01,43.11,43.0,43.07,208666.0,32.8381,32.9144,32.8304,32.8839,208666.0
2016-02-02 15:20:00,43.08,43.16,43.06,43.13,270532.0,32.8915,32.9526,32.8763,32.9297,270532.0
2016-02-02 15:25:00,43.12,43.25,43.07,43.24,342531.0,32.9221,33.0213,32.8839,33.0137,342531.0
2016-02-02 15:30:00,43.24,43.31,43.23,43.24,303784.0,33.0137,33.0671,33.006,33.0137,303784.0
2016-02-02 15:35:00,43.25,43.28,43.18,43.23,344493.0,33.0213,33.0442,32.9679,33.006,344493.0
2016-02-02 15:40:00,43.23,43.28,43.15,43.16,326798.0,33.006,33.0442,32.945,32.9526,326798.0
2016-02-02 15:45:00,43.17,43.17,43.07,43.1,482289.0,32.9602,32.9602,32.8839,32.9068,482289.0
2016-02-02 15:50:00,43.1,43.17,43.07,43.17,326634.0,32.9068,32.9602,32.8839,32.9602,326634.0
2016-02-02 15:55:00,43.17,43.2,43.12,43.15,624602.0,32.9602,32.9831,32.9221,32.945,624602.0
2016-02-03 09:30:00,43.61,44.14,43.31,44.12,768576.0,33.2962,33.7008,33.0671,33.6856,768576.0
2016-02-03 09:35:00,44.11,44.43,44.09,44.39,606074.0,33.6779,33.9222,33.6627,33.8917,606074.0
2016-02-03 09:40:00,44.39,44.59,44.37,44.56,272584.0,33.8917,34.0444,33.8764,34.0215,272584.0
2016-02-03 09:45:00,44.55,44.56,44.25,44.36,358273.0,34.0139,34.0215,33.7848,33.8688,358273.0
2016-02-03 09:50:00,44.36,44.36,44.02,44.05,265848.0,33.8688,33.8688,33.6092,33.6321,265848.0
2016-02-03 09:55:00,44.05,44.15,44.0,44.11,150415.0,33.6321,33.7085,33.5939,33.6779,150415.0
2016-02-03 10:00:00,44.1,44.12,43.74,43.88,350299.0,33.6703,33.6856,33.3954,33.5023,350299.0
2016-02-03 10:05:00,43.88,43.99,43.8,43.83,153041.0,33.5023,33.5863,33.4412,33.4641,153041.0
2016-02-03 10:10:00,43.83,43.87,43.64,43.77,198537.0,33.4641,33.4947,33.3191,33.4183,198537.0
2016-02-03 10:15:00,43.76,43.85,43.71,43.79,200627.0,33.4107,33.4794,33.3725,33.4336,200627.0
2016-02-03 10:20:00,43.78,43.79,43.53,43.64,155225.0,33.426,33.4336,33.2351,33.3191,155225.0
2016-02-03 10:25:00,43.63,43.63,43.43,43.46,224009.0,33.3114,33.3114,33.1587,33.1817,224009.0
2016-02-03 10:30:00,43.47,43.48,43.35,43.42,304563.0,33.1893,33.1969,33.0977,33.1511,304563.0
2016-02-03 10:35:00,43.42,43.49,43.33,43.47,233793.0,33.1511,33.2046,33.0824,33.1893,233793.0
2016-02-03 10:40:00,43.47,43.52,43.38,43.49,243504.0,33.1893,33.2275,33.1206,33.2046,243504.0
2016-02-03 10:45:00,43.5,43.65,43.49,43.52,288812.0,33.2122,33.3267,33.2046,33.2275,288812.0
2016-02-03 10:50:00,43.53,43.82,43.51,43.81,251231.0,33.2351,33.4565,33.2198,33.4489,251231.0
2016-02-03 10:55:00,43.82,43.95,43.79,43.9,153661.0,33.4565,33.5558,33.4336,33.5176,153661.0
2016-02-03 11:00:00,43.9,43.96,43.76,43.76,218525.0,33.5176,33.5634,33.4107,33.4107,218525.0
2016-02-03 11:05:00,43.77,43.79,43.63,43.75,120387.0,33.4183,33.4336,33.3114,33.4031,120387.0
2016-02-03 11:10:00,43.74,43.83,43.67,43.83,160134.0,33.3954,33.4641,33.342,33.4641,160134.0
2016-02-03 11:15:00,43.83,43.96,43.76,43.92,191847.0,33.4641,33.5634,33.4107,33.5329,191847.0
2016-02-03 11:20:00,43.92,44.06,43.85,43.87,140783.0,33.5329,33.6397,33.4794,33.4947,140783.0
2016-02-03 11:25:00,43.86,43.9,43.78,43.79,178625.0,33.487,33.5176,33.426,33.4336,178625.0
2016-02-03 11:30:00,43.79,43.82,43.66,43.66,169122.0,33.4336,33.4565,33.3343,33.3343,169122.0
2016-02-03 11:35:00,43.67,43.78,43.6,43.76,142685.0,33.342,33.426,33.2885,33.4107,142685.0
2016-02-03 11:40:00,43.76,43.89,43.74,43.8,169688.0,33.4107,33.51,33.3954,33.4412,169688.0
2016-02-03 11:45:00,43.8,43.91,43.8,43.85,136320.0,33.4412,33.5252,33.4412,33.4794,136320.0
2016-02-03 11:50:00,43.85,43.89,43.69,43.75,120732.0,33.4794,33.51,33.3573,33.4031,120732.0
2016-02-03 11:55:00,43.75,43.88,43.74,43.87,108930.0,33.4031,33.5023,33.3954,33.4947,108930.0
2016-02-03 12:00:00,43.86,43.95,43.83,43.92,129101.0,33.487,33.5558,33.4641,33.5329,129101.0
2016-02-03 12:05:00,43.92,43.93,43.79,43.81,134873.0,33.5329,33.5405,33.4336,33.4489,134873.0
2016-02-03 12:10:00,43.8,43.82,43.69,43.75,108348.0,33.4412,33.4565,33.3573,33.4031,108348.0
2016-02-03 12:15:00,43.75,43.85,43.74,43.8,70056.0,33.4031,33.4794,33.3954,33.4412,70056.0
2016-02-03 12:20:00,43.81,43.98,43.79,43.94,89253.0,33.4489,33.5787,33.4336,33.5481,89253.0
2016-02-03 12:25:00,43.94,43.95,43.82,43.86,71231.0,33.5481,33.5558,33.4565,33.487,71231.0
2016-02-03 12:30:00,43.86,43.87,43.66,43.69,155473.0,33.487,33.4947,33.3343,33.3573,155473.0
2016-02-03 12:35:00,43.69,43.76,43.66,43.71,70985.0,33.3573,33.4107,33.3343,33.3725,70985.0
2016-02-03 12:40:00,43.72,43.73,43.62,43.63,98908.0,33.3802,33.3878,33.3038,33.3114,98908.0
2016-02-03 12:45:00,43.63,43.74,43.62,43.74,84587.0,33.3114,33.3954,33.3038,33.3954,84587.0
2016-02-03 12:50:00,43.73,43.8,43.67,43.8,106943.0,33.3878,33.4412,33.342,33.4412,106943.0
2016-02-03 12:55:00,43.8,43.97,43.79,43.96,103608.0,33.4412,33.571,33.4336,33.5634,103608.0
2016-02-03 13:00:00,43.95,44.01,43.9,43.93,90303.0,33.5558,33.6016,33.5176,33.5405,90303.0
2016-02-03 13:05:00,43.93,43.99,43.9,43.91,78887.0,33.5405,33.5863,33.5176,33.5252,78887.0
2016-02-03 13:10:00,43.91,43.95,43.87,43.91,87007.0,33.5252,33.5558,33.4947,33.5252,87007.0
2016-02-03 13:15:00,43.91,44.0,43.9,43.97,128713.0,33.5252,33.5939,33.5176,33.571,128713.0
2016-02-03 13:20:00,43.98,44.08,43.95,44.08,103298.0,33.5787,33.655,33.5558,33.655,103298.0
2016-02-03 13:25:00,44.08,44.1,43.99,43.99,123108.0,33.655,33.6703,33.5863,33.5863,123108.0
2016-02-03 13:30:00,43.99,44.0,43.86,43.88,151464.0,33.5863,33.5939,33.487,33.5023,151464.0
2016-02-03 13:35:00,43.87,43.93,43.81,43.85,117893.0,33.4947,33.5405,33.4489,33.4794,117893.0
2016-02-03 13:40:00,43.84,43.86,43.8,43.82,92760.0,33.4718,33.487,33.4412,33.4565,92760.0
2016-02-03 13:45:00,43.82,43.89,43.81,43.89,87196.0,33.4565,33.51,33.4489,33.51,87196.0
2016-02-03 13:50:00,43.89,43.92,43.87,43.89,79087.0,33.51,33.5329,33.4947,33.51,79087.0
2016-02-03 13:55:00,43.89,43.91,43.83,43.83,115791.0,33.51,33.5252,33.4641,33.4641,115791.0
2016-02-03 14:00:00,43.83,43.96,43.83,43.93,129550.0,33.4641,33.5634,33.4641,33.5405,129550.0
2016-02-03 14:05:00,43.92,44.1,43.91,44.09,112146.0,33.5329,33.6703,33.5252,33.6627,112146.0
2016-02-03 14:10:00,44.09,44.25,44.08,44.24,133925.0,33.6627,33.7848,33.655,33.7772,133925.0
2016-02-03 14:15:00,44.24,44.33,44.21,44.22,148809.0,33.7772,33.8459,33.7543,33.7619,148809.0
2016-02-03 14:20:00,44.22,44.49,44.21,44.48,175120.0,33.7619,33.9681,33.7543,33.9604,175120.0
2016-02-03 14:25:00,44.47,44.71,44.47,44.61,257190.0,33.9528,34.136,33.9528,34.0597,257190.0
2016-02-03 14:30:00,44.61,44.7,44.51,44.56,183843.0,34.0597,34.1284,33.9833,34.0215,183843.0
2016-02-03 14:35:00,44.57,44.62,44.51,44.57,121154.0,34.0291,34.0673,33.9833,34.0291,121154.0
2016-02-03 14:40:00,44.58,44.7,44.53,44.68,184014.0,34.0368,34.1284,33.9986,34.1131,184014.0
2016-02-03 14:45:00,44.69,44.84,44.68,44.8,159082.0,34.1208,34.2353,34.1131,34.2047,159082.0
2016-02-03 14:50:00,44.81,44.81,44.68,44.76,156084.0,34.2124,34.2124,34.1131,34.1742,156084.0
2016-02-03 14:55:00,44.76,44.88,44.75,44.87,217672.0,34.1742,34.2658,34.1666,34.2582,217672.0
2016-02-03 15:00:00,44.87,44.88,44.69,44.7,279114.0,34.2582,34.2658,34.1208,34.1284,279114.0
2016-02-03 15:05:00,44.7,44.93,44.7,44.9,172239.0,34.1284,34.304,34.1284,34.2811,172239.0
2016-02-03 15:10:00,44.9,45.0,44.89,44.97,202351.0,34.2811,34.3574,34.2735,34.3345,202351.0
2016-02-03 15:15:00,44.97,45.0,44.9,44.96,182592.0,34.3345,34.3574,34.2811,34.3269,182592.0
2016-02-03 15:20:00,44.95,44.99,44.85,44.89,148691.0,34.3193,34.3498,34.2429,34.2735,148691.0
2016-02-03 15:25:00,44.88,44.92,44.69,44.7,174997.0,34.2658,34.2964,34.1208,34.1284,174997.0
2016-02-03 15:30:00,44.69,44.79,44.69,44.75,170884.0,34.1208,34.1971,34.1208,34.1666,170884.0
2016-02-03 15:35:00,44.77,44.79,44.62,44.68,196706.0,34.1818,34.1971,34.0673,34.1131,196706.0
2016-02-03 15:40:00,44.67,44.78,44.62,44.77,262782.0,34.1055,34.1895,34.0673,34.1818,262782.0
2016-02-03 15:45:00,44.77,44.78,44.6,44.7,383063.0,34.1818,34.1895,34.052,34.1284,383063.0
2016-02-03 15:50:00,44.7,44.76,44.67,44.73,351790.0,34.1284,34.1742,34.1055,34.1513,351790.0
2016-02-03 15:55:00,44.73,44.75,44.67,44.73,497907.0,34.1513,34.1666,34.1055,34.1513,497907.0
2016-02-04 09:30:00,44.65,44.83,44.5,44.65,322659.0,34.0902,34.2276,33.9757,34.0902,322659.0
2016-02-04 09:35:00,44.66,44.71,44.43,44.68,177402.0,34.0978,34.136,33.9222,34.1131,177402.0
2016-02-04 09:40:00,44.68,44.79,44.58,44.59,159466.0,34.1131,34.1971,34.0368,34.0444,159466.0
2016-02-04 09:45:00,44.59,44.6,44.38,44.58,155341.0,34.0444,34.052,33.8841,34.0368,155341.0
2016-02-04 09:50:00,44.59,44.92,44.58,44.9,132002.0,34.0444,34.2964,34.0368,34.2811,132002.0
2016-02-04 09:55:00,44.89,44.99,44.76,44.97,113585.0,34.2735,34.3498,34.1742,34.3345,113585.0
2016-02-04 10:00:00,44.97,44.99,44.64,44.76,113520.0,34.3345,34.3498,34.0826,34.1742,113520.0
2016-02-04 10:05:00,44.77,44.99,44.77,44.95,126697.0,34.1818,34.3498,34.1818,34.3193,126697.0
2016-02-04 10:10:00,44.95,45.5,44.93,45.43,261587.0,34.3193,34.7392,34.304,34.6857,261587.0
2016-02-04 10:15:00,45.42,45.46,45.34,45.41,183682.0,34.6781,34.7086,34.617,34.6705,183682.0
2016-02-04 10:20:00,45.41,45.54,45.38,45.5,141287.0,34.6705,34.7697,34.6476,34.7392,141287.0
2016-02-04 10:25:00,45.5,45.64,45.36,45.37,134341.0,34.7392,34.8461,34.6323,34.6399,134341.0
2016-02-04 10:30:00,45.38,45.39,45.26,45.37,182031.0,34.6476,34.6552,34.5559,34.6399,182031.0
2016-02-04 10:35:00,45.39,45.47,45.36,45.42,97446.0,34.6552,34.7163,34.6323,34.6781,97446.0
2016-02-04 10:40:00,45.43,45.51,45.4,45.5,165012.0,34.6857,34.7468,34.6628,34.7392,165012.0
2016-02-04 10:45:00,45.5,45.62,45.49,45.61,135955.0,34.7392,34.8308,34.7316,34.8232,135955.0
2016-02-04 10:50:00,45.61,45.71,45.58,45.7,98194.0,34.8232,34.8995,34.8003,34.8919,98194.0
2016-02-04 10:55:00,45.7,45.76,45.66,45.75,193063.0,34.8919,34.9377,34.8613,34.9301,193063.0
2016-02-04 11:00:00,45.75,45.76,45.49,45.5,121131.0,34.9301,34.9377,34.7316,34.7392,121131.0
2016-02-04 11:05:00,45.49,45.51,45.41,45.45,114101.0,34.7316,34.7468,34.6705,34.701,114101.0
2016-02-04 11:10:00,45.44,45.49,45.3,45.31,249310.0,34.6934,34.7316,34.5865,34.5941,249310.0
2016-02-04 11:15:00,45.32,45.37,45.17,45.17,106809.0,34.6018,34.6399,34.4872,34.4872,106809.0
2016-02-04 11:20:00,45.18,45.31,45.15,45.3,118177.0,34.4949,34.5941,34.472,34.5865,118177.0
2016-02-04 11:25:00,45.3,45.34,45.26,45.28,85711.0,34.5865,34.617,34.5559,34.5712,85711.0
2016-02-04 11:30:00,45.28,45.29,45.14,45.22,71896.0,34.5712,34.5789,34.4643,34.5254,71896.0
2016-02-04 11:35:00,45.22,45.29,45.19,45.24,95827.0,34.5254,34.5789,34.5025,34.5407,95827.0
2016-02-04 11:40:00,45.24,45.32,45.1,45.1,127003.0,34.5407,34.6018,34.4338,34.4338,127003.0
2016-02-04 11:45:00,45.1,45.1,44.87,44.98,137998.0,34.4338,34.4338,34.2582,34.3422,137998.0
2016-02-04 11:50:00,44.98,45.13,44.94,45.09,71610.0,34.3422,34.4567,34.3116,34.4262,71610.0
2016-02-04 11:55:00,45.09,45.16,45.0,45.01,106058.0,34.4262,34.4796,34.3574,34.3651,106058.0
2016-02-04 12:00:00,45.03,45.12,44.99,45.1,97126.0,34.3803,34.4491,34.3498,34.4338,97126.0
2016-02-04 12:05:00,45.11,45.28,45.1,45.22,108833.0,34.4414,34.5712,34.4338,34.5254,108833.0
2016-02-04 12:10:00,45.22,45.39,45.22,45.32,83078.0,34.5254,34.6552,34.5254,34.6018,83078.0
2016-02-04 12:15:00,45.33,45.34,45.22,45.3,63749.0,34.6094,34.617,34.5254,34.5865,63749.0
2016-02-04 12:20:00,45.3,45.32,45.24,45.24,68525.0,34.5865,34.6018,34.5407,34.5407,68525.0
2016-02-04 12:25:00,45.23,45.25,45.11,45.14,52881.0,34.533,34.5483,34.4414,34.4643,52881.0
2016-02-04 12:30:00,45.15,45.18,45.12,45.16,66388.0,34.472,34.4949,34.4491,34.4796,66388.0
2016-02-04 12:35:00,45.16,45.33,45.16,45.33,93171.0,34.4796,34.6094,34.4796,34.6094,93171.0
2016-02-04 12:40:00,45.34,45.46,45.29,45.36,72229.0,34.617,34.7086,34.5789,34.6323,72229.0
2016-02-04 12:45:00,45.37,45.43,45.35,45.4,115732.0,34.6399,34.6857,34.6247,34.6628,115732.0
2016-02-04 12:50:00,45.4,45.42,45.29,45.35,73056.0,34.6628,34.6781,34.5789,34.6247,73056.0
2016-02-04 12:55:00,45.36,45.38,45.31,45.32,47643.0,34.6323,34.6476,34.5941,34.6018,47643.0
2016-02-04 13:00:00,45.31,45.39,45.28,45.36,76437.0,34.5941,34.6552,34.5712,34.6323,76437.0
2016-02-04 13:05:00,45.36,45.44,45.36,45.43,41875.0,34.6323,34.6934,34.6323,34.6857,41875.0
2016-02-04 13:10:00,45.42,45.52,45.4,45.4,80069.0,34.6781,34.7545,34.6628,34.6628,80069.0
2016-02-04 13:15:00,45.39,45.42,45.32,45.34,39129.0,34.6552,34.6781,34.6018,34.617,39129.0
2016-02-04 13:20:00,45.34,45.42,45.34,45.37,58200.0,34.617,34.6781,34.617,34.6399,58200.0
2016-02-04 13:25:00,45.37,45.45,45.35,45.4,56574.0,34.6399,34.701,34.6247,34.6628,56574.0
2016-02-04 13:30:00,45.39,45.45,45.38,45.41,42154.0,34.6552,34.701,34.6476,34.6705,42154.0
2016-02-04 13:35:00,45.41,45.48,45.35,45.39,61301.0,34.6705,34.7239,34.6247,34.6552,61301.0
2016-02-04 13:40:00,45.39,45.4,45.26,45.29,61463.0,34.6552,34.6628,34.5559,34.5789,61463.0
2016-02-04 13:45:00,45.3,45.31,45.18,45.2,75171.0,34.5865,34.5941,34.4949,34.5101,75171.0
2016-02-04 13:50:00,45.19,45.33,45.19,45.29,76059.0,34.5025,34.6094,34.5025,34.5789,76059.0
2016-02-04 13:55:00,45.28,45.36,45.28,45.34,76314.0,34.5712,34.6323,34.5712,34.617,76314.0
2016-02-04 14:00:00,45.34,45.35,45.17,45.22,89354.0,34.617,34.6247,34.4872,34.5254,89354.0
2016-02-04 14:05:00,45.22,45.27,45.17,45.24,70141.0,34.5254,34.5636,34.4872,34.5407,70141.0
2016-02-04 14:10:00,45.24,45.33,45.21,45.33,104105.0,34.5407,34.6094,34.5178,34.6094,104105.0
2016-02-04 14:15:00,45.33,45.43,45.31,45.43,130620.0,34.6094,34.6857,34.5941,34.6857,130620.0
2016-02-04 14:20:00,45.42,45.42,45.32,45.36,119795.0,34.6781,34.6781,34.6018,34.6323,119795.0
2016-02-04 14:25:00,45.37,45.41,45.32,45.32,161186.0,34.6399,34.6705,34.6018,34.6018,161186.0
2016-02-04 14:30:00,45.33,45.43,45.31,45.4,104213.0,34.6094,34.6857,34.5941,34.6628,104213.0
2016-02-04 14:35:00,45.4,45.49,45.3,45.32,96480.0,34.6628,34.7316,34.5865,34.6018,96480.0
2016-02-04 14:40:00,45.31,45.41,45.31,45.36,96495.0,34.5941,34.6705,34.5941,34.6323,96495.0
2016-02-04 14:45:00,45.36,45.49,45.35,45.44,143392.0,34.6323,34.7316,34.6247,34.6934,143392.0
2016-02-04 14:50:00,45.43,45.48,45.31,45.32,179559.0,34.6857,34.7239,34.5941,34.6018,179559.0
2016-02-04 14:55:00,45.33,45.52,45.32,45.52,117300.0,34.6094,34.7545,34.6018,34.7545,117300.0
2016-02-04 15:00:00,45.51,45.56,45.49,45.5,108320.0,34.7468,34.785,34.7316,34.7392,108320.0
2016-02-04 15:05:00,45.51,45.54,45.44,45.51,164307.0,34.7468,34.7697,34.6934,34.7468,164307.0
2016-02-04 15:10:00,45.5,45.63,45.46,45.63,126554.0,34.7392,34.8384,34.7086,34.8384,126554.0
2016-02-04 15:15:00,45.62,45.65,45.54,45.55,155677.0,34.8308,34.8537,34.7697,34.7774,155677.0
2016-02-04 15:20:00,45.54,45.64,45.54,45.61,129252.0,34.7697,34.8461,34.7697,34.8232,129252.0
2016-02-04 15:25:00,45.61,45.61,45.53,45.53,111820.0,34.8232,34.8232,34.7621,34.7621,111820.0
2016-02-04 15:30:00,45.55,45.59,45.46,45.51,159193.0,34.7774,34.8079,34.7086,34.7468,159193.0
2016-02-04 15:35:00,45.51,45.59,45.49,45.58,148428.0,34.7468,34.8079,34.7316,34.8003,148428.0
2016-02-04 15:40:00,45.58,45.69,45.54,45.66,161437.0,34.8003,34.8843,34.7697,34.8613,161437.0
2016-02-04 15:45:00,45.65,45.69,45.6,45.65,185697.0,34.8537,34.8843,34.8155,34.8537,185697.0
2016-02-04 15:50:00,45.65,45.66,45.59,45.64,186462.0,34.8537,34.8613,34.8079,34.8461,186462.0
2016-02-04 15:55:00,45.65,45.7,45.62,45.67,421549.0,34.8537,34.8919,34.8308,34.869,421549.0
2016-02-05 09:30:00,45.45,45.6,45.18,45.48,266092.0,34.701,34.8155,34.4949,34.7239,266092.0
2016-02-05 09:35:00,45.5,45.5,45.28,45.45,114618.0,34.7392,34.7392,34.5712,34.701,114618.0
2016-02-05 09:40:00,45.46,45.51,45.36,45.39,110323.0,34.7086,34.7468,34.6323,34.6552,110323.0
2016-02-05 09:45:00,45.39,45.41,45.09,45.16,87762.0,34.6552,34.6705,34.4262,34.4796,87762.0
2016-02-05 09:50:00,45.17,45.33,45.13,45.19,97120.0,34.4872,34.6094,34.4567,34.5025,97120.0
2016-02-05 09:55:00,45.18,45.38,45.13,45.16,69740.0,34.4949,34.6476,34.4567,34.4796,69740.0
2016-02-05 10:00:00,45.16,45.28,45.14,45.26,93414.0,34.4796,34.5712,34.4643,34.5559,93414.0
2016-02-05 10:05:00,45.27,45.31,45.08,45.09,136270.0,34.5636,34.5941,34.4185,34.4262,136270.0
2016-02-05 10:10:00,45.08,45.17,45.06,45.07,83521.0,34.4185,34.4872,34.4032,34.4109,83521.0
2016-02-05 10:15:00,45.07,45.13,45.03,45.05,82152.0,34.4109,34.4567,34.3803,34.3956,82152.0
2016-02-05 10:20:00,45.05,45.16,44.95,44.96,133837.0,34.3956,34.4796,34.3193,34.3269,133837.0
2016-02-05 10:25:00,44.97,45.03,44.76,44.82,153516.0,34.3345,34.3803,34.1742,34.22,153516.0
2016-02-05 10:30:00,44.81,44.83,44.65,44.74,233985.0,34.2124,34.2276,34.0902,34.1589,233985.0
2016-02-05 10:35:00,44.74,44.83,44.71,44.76,146211.0,34.1589,34.2276,34.136,34.1742,146211.0
2016-02-05 10:40:00,44.78,44.95,44.76,44.9,132883.0,34.1895,34.3193,34.1742,34.2811,132883.0
2016-02-05 10:45:00,44.89,44.93,44.81,44.83,76807.0,34.2735,34.304,34.2124,34.2276,76807.0
2016-02-05 10:50:00,44.83,44.88,44.74,44.8,99339.0,34.2276,34.2658,34.1589,34.2047,99339.0
2016-02-05 10:55:00,44.78,44.87,44.64,44.65,83090.0,34.1895,34.2582,34.0826,34.0902,83090.0
2016-02-05 11:00:00,44.66,44.71,44.6,44.62,90276.0,34.0978,34.136,34.052,34.0673,90276.0
2016-02-05 11:05:00,44.61,44.64,44.55,44.58,79251.0,34.0597,34.0826,34.0139,34.0368,79251.0
2016-02-05 11:10:00,44.58,44.62,44.54,44.58,119395.0,34.0368,34.0673,34.0062,34.0368,119395.0
2016-02-05 11:15:00,44.58,44.6,44.48,44.49,96767.0,34.0368,34.052,33.9604,33.9681,96767.0
2016-02-05 11:20:00,44.48,44.54,44.44,44.49,100414.0,33.9604,34.0062,33.9299,33.9681,100414.0
2016-02-05 11:25:00,44.48,44.59,44.42,44.5,97255.0,33.9604,34.0444,33.9146,33.9757,97255.0
2016-02-05 11:30:00,44.5,44.54,44.46,44.52,106276.0,33.9757,34.0062,33.9451,33.991,106276.0
2016-02-05 11:35:00,44.52,44.53,44.43,44.51,121279.0,33.991,33.9986,33.9222,33.9833,121279.0
2016-02-05 11:40:00,44.51,44.54,44.37,44.41,129910.0,33.9833,34.0062,33.8764,33.907,129910.0
2016-02-05 11:45:00,44.41,44.42,44.3,44.38,136285.0,33.907,33.9146,33.823,33.8841,136285.0
2016-02-05 11:50:00,44.38,44.48,44.36,44.48,113008.0,33.8841,33.9604,33.8688,33.9604,113008.0
2016-02-05 11:55:00,44.49,44.51,44.43,44.48,97350.0,33.9681,33.9833,33.9222,33.9604,97350.0
2016-02-05 12:00:00,44.48,44.5,44.38,44.4,116852.0,33.9604,33.9757,33.8841,33.8993,116852.0
2016-02-05 12:05:00,44.4,44.45,44.33,44.4,123325.0,33.8993,33.9375,33.8459,33.8993,123325.0
2016-02-05 12:10:00,44.39,44.39,44.27,44.3,69912.0,33.8917,33.8917,33.8001,33.823,69912.0
2016-02-05 12:15:00,44.3,44.37,44.26,44.37,84922.0,33.823,33.8764,33.7924,33.8764,84922.0
2016-02-05 12:20:00,44.37,44.47,44.37,44.47,83156.0,33.8764,33.9528,33.8764,33.9528,83156.0
2016-02-05 12:25:00,44.46,44.53,44.44,44.48,91898.0,33.9451,33.9986,33.9299,33.9604,91898.0
2016-02-05 12:30:00,44.48,44.55,44.47,44.49,87563.0,33.9604,34.0139,33.9528,33.9681,87563.0
2016-02-05 12:35:00,44.49,44.52,44.44,44.49,87255.0,33.9681,33.991,33.9299,33.9681,87255.0
2016-02-05 12:40:00,44.49,44.5,44.42,44.44,67548.0,33.9681,33.9757,33.9146,33.9299,67548.0
2016-02-05 12:45:00,44.43,44.5,44.42,44.48,52485.0,33.9222,33.9757,33.9146,33.9604,52485.0
2016-02-05 12:50:00,44.48,44.48,44.33,44.34,66766.0,33.9604,33.9604,33.8459,33.8535,66766.0
2016-02-05 12:55:00,44.34,44.36,44.28,44.35,68202.0,33.8535,33.8688,33.8077,33.8612,68202.0
2016-02-05 13:00:00,44.35,44.41,44.33,44.37,55840.0,33.8612,33.907,33.8459,33.8764,55840.0
2016-02-05 13:05:00,44.38,44.41,44.34,44.39,56330.0,33.8841,33.907,33.8535,33.8917,56330.0
2016-02-05 13:10:00,44.39,44.39,44.3,44.32,62148.0,33.8917,33.8917,33.823,33.8383,62148.0
2016-02-05 13:15:00,44.31,44.35,44.27,44.28,77173.0,33.8306,33.8612,33.8001,33.8077,77173.0
2016-02-05 13:20:00,44.29,44.35,44.26,44.34,59064.0,33.8154,33.8612,33.7924,33.8535,59064.0
2016-02-05 13:25:00,44.34,44.38,44.32,44.35,39908.0,33.8535,33.8841,33.8383,33.8612,39908.0
2016-02-05 13:30:00,44.35,44.36,44.28,44.3,69384.0,33.8612,33.8688,33.8077,33.823,69384.0
2016-02-05 13:35:00,44.3,44.31,44.21,44.22,88075.0,33.823,33.8306,33.7543,33.7619,88075.0
2016-02-05 13:40:00,44.22,44.27,44.16,44.21,91990.0,33.7619,33.8001,33.7161,33.7543,91990.0
2016-02-05 13:45:00,44.2,44.22,44.08,44.12,61755.0,33.7466,33.7619,33.655,33.6856,61755.0
2016-02-05 13:50:00,44.12,44.13,44.06,44.13,81792.0,33.6856,33.6932,33.6397,33.6932,81792.0
2016-02-05 13:55:00,44.13,44.19,44.13,44.17,75544.0,33.6932,33.739,33.6932,33.7237,75544.0
2016-02-05 14:00:00,44.17,44.18,44.04,44.1,95291.0,33.7237,33.7314,33.6245,33.6703,95291.0
2016-02-05 14:05:00,44.1,44.14,44.01,44.04,97151.0,33.6703,33.7008,33.6016,33.6245,97151.0
2016-02-05 14:10:00,44.03,44.04,43.94,43.95,121056.0,33.6168,33.6245,33.5481,33.5558,121056.0
2016-02-05 14:15:00,43.96,43.97,43.89,43.9,125518.0,33.5634,33.571,33.51,33.5176,125518.0
2016-02-05 14:20:00,43.9,43.92,43.84,43.91,97966.0,33.5176,33.5329,33.4718,33.5252,97966.0
2016-02-05 14:25:00,43.91,43.91,43.82,43.83,104299.0,33.5252,33.5252,33.4565,33.4641,104299.0
2016-02-05 14:30:00,43.83,43.93,43.83,43.92,139978.0,33.4641,33.5405,33.4641,33.5329,139978.0
2016-02-05 14:35:00,43.92,43.97,43.9,43.96,77616.0,33.5329,33.571,33.5176,33.5634,77616.0
2016-02-05 14:40:00,43.95,43.96,43.86,43.87,108143.0,33.5558,33.5634,33.487,33.4947,108143.0
2016-02-05 14:45:00,43.88,43.96,43.85,43.94,117491.0,33.5023,33.5634,33.4794,33.5481,117491.0
2016-02-05 14:50:00,43.93,43.93,43.83,43.84,90853.0,33.5405,33.5405,33.4641,33.4718,90853.0
2016-02-05 14:55:00,43.84,43.92,43.83,43.92,114699.0,33.4718,33.5329,33.4641,33.5329,114699.0
2016-02-05 15:00:00,43.91,43.92,43.76,43.79,116297.0,33.5252,33.5329,33.4107,33.4336,116297.0
2016-02-05 15:05:00,43.79,43.87,43.78,43.87,121382.0,33.4336,33.4947,33.426,33.4947,121382.0
2016-02-05 15:10:00,43.87,43.93,43.87,43.92,81000.0,33.4947,33.5405,33.4947,33.5329,81000.0
2016-02-05 15:15:00,43.93,44.07,43.89,44.06,150655.0,33.5405,33.6474,33.51,33.6397,150655.0
2016-02-05 15:20:00,44.06,44.07,44.01,44.05,123391.0,33.6397,33.6474,33.6016,33.6321,123391.0
2016-02-05 15:25:00,44.04,44.08,43.96,44.07,174707.0,33.6245,33.655,33.5634,33.6474,174707.0
2016-02-05 15:30:00,44.07,44.08,43.99,44.01,196270.0,33.6474,33.655,33.5863,33.6016,196270.0
2016-02-05 15:35:00,44.02,44.06,43.93,43.96,205770.0,33.6092,33.6397,33.5405,33.5634,205770.0
2016-02-05 15:40:00,43.96,44.0,43.92,43.98,180039.0,33.5634,33.5939,33.5329,33.5787,180039.0
2016-02-05 15:45:00,43.99,44.02,43.94,43.97,220939.0,33.5863,33.6092,33.5481,33.571,220939.0
2016-02-05 15:50:00,43.97,44.01,43.86,43.88,286935.0,33.571,33.6016,33.487,33.5023,286935.0
2016-02-05 15:55:00,43.89,44.03,43.88,44.01,514709.0,33.51,33.6168,33.5023,33.6016,514709.0
2016-02-08 09:30:00,43.54,43.55,43.16,43.2,388956.0,33.2427,33.2504,32.9526,32.9831,388956.0
2016-02-08 09:35:00,43.18,43.23,43.01,43.04,313606.0,32.9679,33.006,32.8381,32.861,313606.0
2016-02-08 09:40:00,43.04,43.24,43.02,43.13,211751.0,32.861,33.0137,32.8457,32.9297,211751.0
2016-02-08 09:45:00,43.13,43.16,42.9,43.09,231306.0,32.9297,32.9526,32.7541,32.8992,231306.0
2016-02-08 09:50:00,43.09,43.1,42.84,42.9,196945.0,32.8992,32.9068,32.7083,32.7541,196945.0
2016-02-08 09:55:00,42.89,43.13,42.83,42.99,154252.0,32.7465,32.9297,32.7006,32.8228,154252.0
2016-02-08 10:00:00,42.99,43.29,42.95,43.27,191946.0,32.8228,33.0519,32.7923,33.0366,191946.0
2016-02-08 10:05:00,43.27,43.29,43.11,43.2,149589.0,33.0366,33.0519,32.9144,32.9831,149589.0
2016-02-08 10:10:00,43.21,43.36,43.18,43.25,134663.0,32.9908,33.1053,32.9679,33.0213,134663.0
2016-02-08 10:15:00,43.25,43.44,43.24,43.4,172806.0,33.0213,33.1664,33.0137,33.1358,172806.0
2016-02-08 10:20:00,43.39,43.65,43.34,43.65,167560.0,33.1282,33.3267,33.09,33.3267,167560.0
2016-02-08 10:25:00,43.65,43.77,43.62,43.63,108614.0,33.3267,33.4183,33.3038,33.3114,108614.0
2016-02-08 10:30:00,43.64,43.91,43.62,43.88,137424.0,33.3191,33.5252,33.3038,33.5023,137424.0
2016-02-08 10:35:00,43.87,43.94,43.81,43.94,97750.0,33.4947,33.5481,33.4489,33.5481,97750.0
2016-02-08 10:40:00,43.95,43.97,43.8,43.97,132843.0,33.5558,33.571,33.4412,33.571,132843.0
2016-02-08 10:45:00,43.97,43.97,43.86,43.86,135795.0,33.571,33.571,33.487,33.487,135795.0
2016-02-08 10:50:00,43.87,43.89,43.73,43.77,166258.0,33.4947,33.51,33.3878,33.4183,166258.0
2016-02-08 10:55:00,43.77,43.8,43.52,43.52,170433.0,33.4183,33.4412,33.2275,33.2275,170433.0
2016-02-08 11:00:00,43.53,43.59,43.36,43.37,160415.0,33.2351,33.2809,33.1053,33.1129,160415.0
2016-02-08 11:05:00,43.37,43.41,43.26,43.3,120914.0,33.1129,33.1435,33.029,33.0595,120914.0
2016-02-08 11:10:00,43.3,43.33,43.19,43.24,109703.0,33.0595,33.0824,32.9755,33.0137,109703.0
2016-02-08 11:15:00,43.25,43.42,43.21,43.41,96568.0,33.0213,33.1511,32.9908,33.1435,96568.0
2016-02-08 11:20:00,43.41,43.53,43.4,43.48,96333.0,33.1435,33.2351,33.1358,33.1969,96333.0
2016-02-08 11:25:00,43.48,43.51,43.43,43.5,102861.0,33.1969,33.2198,33.1587,33.2122,102861.0
2016-02-08 11:30:00,43.49,43.51,43.43,43.47,82763.0,33.2046,33.2198,33.1587,33.1893,82763.0
2016-02-08 11:35:00,43.48,43.5,43.4,43.43,87679.0,33.1969,33.2122,33.1358,33.1587,87679.0
2016-02-08 11:40:00,43.43,43.51,43.4,43.44,132383.0,33.1587,33.2198,33.1358,33.1664,132383.0
2016-02-08 11:45:00,43.44,43.44,43.3,43.39,97626.0,33.1664,33.1664,33.0595,33.1282,97626.0
2016-02-08 11:50:00,43.39,43.46,43.35,43.41,81584.0,33.1282,33.1817,33.0977,33.1435,81584.0
2016-02-08 11:55:00,43.41,43.53,43.39,43.52,169090.0,33.1435,33.2351,33.1282,33.2275,169090.0
2016-02-08 12:00:00,43.51,43.52,43.46,43.52,181631.0,33.2198,33.2275,33.1817,33.2275,181631.0
2016-02-08 12:05:00,43.52,43.63,43.52,43.6,98305.0,33.2275,33.3114,33.2275,33.2885,98305.0
2016-02-08 12:10:00,43.59,43.6,43.5,43.55,83571.0,33.2809,33.2885,33.2122,33.2504,83571.0
2016-02-08 12:15:00,43.57,43.59,43.53,43.54,127160.0,33.2656,33.2809,33.2351,33.2427,127160.0
2016-02-08 12:20:00,43.53,43.63,43.52,43.62,96958.0,33.2351,33.3114,33.2275,33.3038,96958.0
2016-02-08 12:25:00,43.62,43.64,43.59,43.62,67331.0,33.3038,33.3191,33.2809,33.3038,67331.0
2016-02-08 12:30:00,43.62,43.65,43.59,43.59,110702.0,33.3038,33.3267,33.2809,33.2809,110702.0
2016-02-08 12:35:00,43.59,43.64,43.55,43.55,123012.0,33.2809,33.3191,33.2504,33.2504,123012.0
2016-02-08 12:40:00,43.56,43.59,43.52,43.55,85872.0,33.258,33.2809,33.2275,33.2504,85872.0
2016-02-08 12:45:00,43.56,43.59,43.52,43.57,55797.0,33.258,33.2809,33.2275,33.2656,55797.0
2016-02-08 12:50:00,43.57,43.65,43.55,43.6,85379.0,33.2656,33.3267,33.2504,33.2885,85379.0
2016-02-08 12:55:00,43.6,43.61,43.55,43.6,57397.0,33.2885,33.2962,33.2504,33.2885,57397.0
2016-02-08 13:00:00,43.6,43.64,43.6,43.61,83230.0,33.2885,33.3191,33.2885,33.2962,83230.0
2016-02-08 13:05:00,43.6,43.65,43.6,43.65,53055.0,33.2885,33.3267,33.2885,33.3267,53055.0
2016-02-08 13:10:00,43.65,43.68,43.59,43.63,57001.0,33.3267,33.3496,33.2809,33.3114,57001.0
2016-02-08 13:15:00,43.63,43.66,43.58,43.61,61114.0,33.3114,33.3343,33.2733,33.2962,61114.0
2016-02-08 13:20:00,43.62,43.65,43.58,43.59,56465.0,33.3038,33.3267,33.2733,33.2809,56465.0
2016-02-08 13:25:00,43.6,43.63,43.51,43.63,77559.0,33.2885,33.3114,33.2198,33.3114,77559.0
2016-02-08 13:30:00,43.63,43.68,43.61,43.66,54417.0,33.3114,33.3496,33.2962,33.3343,54417.0
2016-02-08 13:35:00,43.66,43.68,43.62,43.65,74603.0,33.3343,33.3496,33.3038,33.3267,74603.0
2016-02-08 13:40:00,43.65,43.65,43.51,43.51,77143.0,33.3267,33.3267,33.2198,33.2198,77143.0
2016-02-08 13:45:00,43.52,43.56,43.48,43.54,79170.0,33.2275,33.258,33.1969,33.2427,79170.0
2016-02-08 13:50:00,43.53,43.57,43.45,43.5,82519.0,33.2351,33.2656,33.174,33.2122,82519.0
2016-02-08 13:55:00,43.5,43.53,43.47,43.48,94788.0,33.2122,33.2351,33.1893,33.1969,94788.0
2016-02-08 14:00:00,43.48,43.58,43.48,43.58,94915.0,33.1969,33.2733,33.1969,33.2733,94915.0
2016-02-08 14:05:00,43.58,43.62,43.52,43.59,78137.0,33.2733,33.3038,33.2275,33.2809,78137.0
2016-02-08 14:10:00,43.59,43.62,43.5,43.5,106909.0,33.2809,33.3038,33.2122,33.2122,106909.0
2016-02-08 14:15:00,43.49,43.53,43.43,43.45,87120.0,33.2046,33.2351,33.1587,33.174,87120.0
2016-02-08 14:20:00,43.46,43.53,43.45,43.47,94016.0,33.1817,33.2351,33.174,33.1893,94016.0
2016-02-08 14:25:00,43.48,43.49,43.3,43.32,204020.0,33.1969,33.2046,33.0595,33.0748,204020.0
2016-02-08 14:30:00,43.31,43.33,43.21,43.25,157385.0,33.0671,33.0824,32.9908,33.0213,157385.0
2016-02-08 14:35:00,43.25,43.31,43.24,43.27,126515.0,33.0213,33.0671,33.0137,33.0366,126515.0
2016-02-08 14:40:00,43.28,43.38,43.27,43.34,136602.0,33.0442,33.1206,33.0366,33.09,136602.0
2016-02-08 14:45:00,43.34,43.4,43.33,43.36,120470.0,33.09,33.1358,33.0824,33.1053,120470.0
2016-02-08 14:50:00,43.36,43.37,43.3,43.36,108350.0,33.1053,33.1129,33.0595,33.1053,108350.0
2016-02-08 14:55:00,43.36,43.45,43.35,43.44,102392.0,33.1053,33.174,33.0977,33.1664,102392.0
2016-02-08 15:00:00,43.44,43.6,43.41,43.58,119236.0,33.1664,33.2885,33.1435,33.2733,119236.0
2016-02-08 15:05:00,43.58,43.69,43.53,43.64,131973.0,33.2733,33.3573,33.2351,33.3191,131973.0
2016-02-08 15:10:00,43.64,43.78,43.63,43.77,174055.0,33.3191,33.426,33.3114,33.4183,174055.0
2016-02-08 15:15:00,43.77,43.81,43.72,43.78,198602.0,33.4183,33.4489,33.3802,33.426,198602.0
2016-02-08 15:20:00,43.78,43.78,43.68,43.71,242904.0,33.426,33.426,33.3496,33.3725,242904.0
2016-02-08 15:25:00,43.7,43.75,43.62,43.66,171122.0,33.3649,33.4031,33.3038,33.3343,171122.0
2016-02-08 15:30:00,43.66,43.81,43.64,43.8,268284.0,33.3343,33.4489,33.3191,33.4412,268284.0
2016-02-08 15:35:00,43.8,43.8,43.69,43.75,206503.0,33.4412,33.4412,33.3573,33.4031,206503.0
2016-02-08 15:40:00,43.76,43.95,43.75,43.95,221295.0,33.4107,33.5558,33.4031,33.5558,221295.0
2016-02-08 15:45:00,43.95,44.16,43.93,44.08,349293.0,33.5558,33.7161,33.5405,33.655,349293.0
2016-02-08 15:50:00,44.08,44.08,43.88,43.89,314857.0,33.655,33.655,33.5023,33.51,314857.0
2016-02-08 15:55:00,43.89,43.94,43.81,43.89,543447.0,33.51,33.5481,33.4489,33.51,543447.0
2016-02-09 09:30:00,43.65,43.65,43.28,43.36,197701.0,33.3267,33.3267,33.0442,33.1053,197701.0
2016-02-09 09:35:00,43.36,43.5,43.27,43.41,135296.0,33.1053,33.2122,33.0366,33.1435,135296.0
2016-02-09 09:40:00,43.4,43.55,43.31,43.49,150756.0,33.1358,33.2504,33.0671,33.2046,150756.0
2016-02-09 09:45:00,43.48,43.75,43.46,43.74,191398.0,33.1969,33.4031,33.1817,33.3954,191398.0
2016-02-09 09:50:00,43.72,43.85,43.63,43.85,121527.0,33.3802,33.4794,33.3114,33.4794,121527.0
2016-02-09 09:55:00,43.84,43.84,43.55,43.55,105605.0,33.4718,33.4718,33.2504,33.2504,105605.0
2016-02-09 10:00:00,43.55,43.76,43.52,43.74,99159.0,33.2504,33.4107,33.2275,33.3954,99159.0
2016-02-09 10:05:00,43.73,44.06,43.68,43.86,142212.0,33.3878,33.6397,33.3496,33.487,142212.0
2016-02-09 10:10:00,43.86,43.91,43.74,43.77,119716.0,33.487,33.5252,33.3954,33.4183,119716.0
2016-02-09 10:15:00,43.78,43.8,43.57,43.64,109330.0,33.426,33.4412,33.2656,33.3191,109330.0
2016-02-09 10:20:00,43.63,43.72,43.56,43.65,129767.0,33.3114,33.3802,33.258,33.3267,129767.0
2016-02-09 10:25:00,43.65,43.66,43.49,43.55,133026.0,33.3267,33.3343,33.2046,33.2504,133026.0
2016-02-09 10:30:00,43.56,43.57,43.32,43.38,124727.0,33.258,33.2656,33.0748,33.1206,124727.0
2016-02-09 10:35:00,43.38,43.47,43.33,43.46,93908.0,33.1206,33.1893,33.0824,33.1817,93908.0
2016-02-09 10:40:00,43.47,43.47,43.19,43.22,159492.0,33.1893,33.1893,32.9755,32.9984,159492.0
2016-02-09 10:45:00,43.22,43.44,43.19,43.4,99823.0,32.9984,33.1664,32.9755,33.1358,99823.0
2016-02-09 10:50:00,43.41,43.41,43.25,43.26,114700.0,33.1435,33.1435,33.0213,33.029,114700.0
2016-02-09 10:55:00,43.26,43.28,43.16,43.23,86228.0,33.029,33.0442,32.9526,33.006,86228.0
2016-02-09 11:00:00,43.23,43.35,43.21,43.28,143867.0,33.006,33.0977,32.9908,33.0442,143867.0
2016-02-09 11:05:00,43.28,43.35,43.24,43.33,80033.0,33.0442,33.0977,33.0137,33.0824,80033.0
2016-02-09 11:10:00,43.34,43.54,43.31,43.49,102485.0,33.09,33.2427,33.0671,33.2046,102485.0
2016-02-09 11:15:00,43.49,43.53,43.39,43.45,84860.0,33.2046,33.2351,33.1282,33.174,84860.0
2016-02-09 11:20:00,43.45,43.62,43.45,43.61,66420.0,33.174,33.3038,33.174,33.2962,66420.0
2016-02-09 11:25:00,43.61,43.63,43.51,43.59,71912.0,33.2962,33.3114,33.2198,33.2809,71912.0
2016-02-09 11:30:00,43.58,43.63,43.53,43.57,73947.0,33.2733,33.3114,33.2351,33.2656,73947.0
2016-02-09 11:35:00,43.57,43.6,43.48,43.52,150531.0,33.2656,33.2885,33.1969,33.2275,150531.0
2016-02-09 11:40:00,43.52,43.68,43.52,43.62,55884.0,33.2275,33.3496,33.2275,33.3038,55884.0
2016-02-09 11:45:00,43.62,43.68,43.54,43.61,82866.0,33.3038,33.3496,33.2427,33.2962,82866.0
2016-02-09 11:50:00,43.61,43.64,43.48,43.49,92549.0,33.2962,33.3191,33.1969,33.2046,92549.0
2016-02-09 11:55:00,43.48,43.54,43.43,43.48,67834.0,33.1969,33.2427,33.1587,33.1969,67834.0
2016-02-09 12:00:00,43.48,43.57,43.43,43.56,86653.0,33.1969,33.2656,33.1587,33.258,86653.0
2016-02-09 12:05:00,43.56,43.69,43.51,43.68,61864.0,33.258,33.3573,33.2198,33.3496,61864.0
2016-02-09 12:10:00,43.67,43.69,43.58,43.61,51985.0,33.342,33.3573,33.2733,33.2962,51985.0
2016-02-09 12:15:00,43.61,43.64,43.57,43.6,49713.0,33.2962,33.3191,33.2656,33.2885,49713.0
2016-02-09 12:20:00,43.6,43.63,43.57,43.59,57222.0,33.2885,33.3114,33.2656,33.2809,57222.0
2016-02-09 12:25:00,43.6,43.67,43.55,43.62,65278.0,33.2885,33.342,33.2504,33.3038,65278.0
2016-02-09 12:30:00,43.63,43.66,43.56,43.61,58114.0,33.3114,33.3343,33.258,33.2962,58114.0
2016-02-09 12:35:00,43.62,43.72,43.61,43.64,69468.0,33.3038,33.3802,33.2962,33.3191,69468.0
2016-02-09 12:40:00,43.64,43.67,43.56,43.59,82781.0,33.3191,33.342,33.258,33.2809,82781.0
2016-02-09 12:45:00,43.59,43.6,43.49,43.52,76137.0,33.2809,33.2885,33.2046,33.2275,76137.0
2016-02-09 12:50:00,43.51,43.72,43.49,43.7,104361.0,33.2198,33.3802,33.2046,33.3649,104361.0
2016-02-09 12:55:00,43.7,43.71,43.61,43.68,119400.0,33.3649,33.3725,33.2962,33.3496,119400.0
2016-02-09 13:00:00,43.69,43.71,43.59,43.63,83545.0,33.3573,33.3725,33.2809,33.3114,83545.0
2016-02-09 13:05:00,43.62,43.67,43.6,43.62,68823.0,33.3038,33.342,33.2885,33.3038,68823.0
2016-02-09 13:10:00,43.61,43.61,43.52,43.55,67038.0,33.2962,33.2962,33.2275,33.2504,67038.0
2016-02-09 13:15:00,43.55,43.57,43.51,43.57,52639.0,33.2504,33.2656,33.2198,33.2656,52639.0
2016-02-09 13:20:00,43.56,43.68,43.53,43.64,69403.0,33.258,33.3496,33.2351,33.3191,69403.0
2016-02-09 13:25:00,43.63,43.69,43.63,43.69,59233.0,33.3114,33.3573,33.3114,33.3573,59233.0
2016-02-09 13:30:00,43.69,43.81,43.68,43.7,98680.0,33.3573,33.4489,33.3496,33.3649,98680.0
2016-02-09 13:35:00,43.71,43.71,43.55,43.59,62155.0,33.3725,33.3725,33.2504,33.2809,62155.0
2016-02-09 13:40:00,43.59,43.68,43.55,43.68,103272.0,33.2809,33.3496,33.2504,33.3496,103272.0
2016-02-09 13:45:00,43.68,43.71,43.57,43.6,67838.0,33.3496,33.3725,33.2656,33.2885,67838.0
2016-02-09 13:50:00,43.6,43.63,43.54,43.63,47189.0,33.2885,33.3114,33.2427,33.3114,47189.0
2016-02-09 13:55:00,43.63,43.74,43.6,43.67,78798.0,33.3114,33.3954,33.2885,33.342,78798.0
2016-02-09 14:00:00,43.67,43.72,43.62,43.63,49926.0,33.342,33.3802,33.3038,33.3114,49926.0
2016-02-09 14:05:00,43.63,43.92,43.62,43.9,125037.0,33.3114,33.5329,33.3038,33.5176,125037.0
2016-02-09 14:10:00,43.9,43.93,43.72,43.74,157391.0,33.5176,33.5405,33.3802,33.3954,157391.0
2016-02-09 14:15:00,43.74,43.78,43.71,43.73,133115.0,33.3954,33.426,33.3725,33.3878,133115.0
2016-02-09 14:20:00,43.73,43.77,43.64,43.65,101675.0,33.3878,33.4183,33.3191,33.3267,101675.0
2016-02-09 14:25:00,43.66,43.68,43.55,43.58,113281.0,33.3343,33.3496,33.2504,33.2733,113281.0
2016-02-09 14:30:00,43.58,43.68,43.56,43.63,126074.0,33.2733,33.3496,33.258,33.3114,126074.0
2016-02-09 14:35:00,43.64,43.77,43.63,43.75,110173.0,33.3191,33.4183,33.3114,33.4031,110173.0
2016-02-09 14:40:00,43.75,43.86,43.7,43.85,100947.0,33.4031,33.487,33.3649,33.4794,100947.0
2016-02-09 14:45:00,43.85,43.85,43.63,43.64,103866.0,33.4794,33.4794,33.3114,33.3191,103866.0
2016-02-09 14:50:00,43.65,43.75,43.63,43.73,125667.0,33.3267,33.4031,33.3114,33.3878,125667.0
2016-02-09 14:55:00,43.74,43.85,43.72,43.77,304854.0,33.3954,33.4794,33.3802,33.4183,304854.0
2016-02-09 15:00:00,43.78,43.86,43.76,43.8,176426.0,33.426,33.487,33.4107,33.4412,176426.0
2016-02-09 15:05:00,43.8,43.94,43.75,43.87,286621.0,33.4412,33.5481,33.4031,33.4947,286621.0
2016-02-09 15:10:00,43.87,43.87,43.76,43.8,140907.0,33.4947,33.4947,33.4107,33.4412,140907.0
2016-02-09 15:15:00,43.81,43.85,43.74,43.75,179736.0,33.4489,33.4794,33.3954,33.4031,179736.0
2016-02-09 15:20:00,43.74,43.88,43.73,43.76,273302.0,33.3954,33.5023,33.3878,33.4107,273302.0
2016-02-09 15:25:00,43.76,43.79,43.69,43.77,247024.0,33.4107,33.4336,33.3573,33.4183,247024.0
2016-02-09 15:30:00,43.77,43.83,43.72,43.77,129518.0,33.4183,33.4641,33.3802,33.4183,129518.0
2016-02-09 15:35:00,43.77,43.87,43.76,43.8,132343.0,33.4183,33.4947,33.4107,33.4412,132343.0
2016-02-09 15:40:00,43.8,43.82,43.63,43.74,141453.0,33.4412,33.4565,33.3114,33.3954,141453.0
2016-02-09 15:45:00,43.73,43.74,43.65,43.67,161490.0,33.3878,33.3954,33.3267,33.342,161490.0
2016-02-09 15:50:00,43.68,43.71,43.64,43.66,146510.0,33.3496,33.3725,33.3191,33.3343,146510.0
2016-02-09 15:55:00,43.66,43.66,43.56,43.62,260459.0,33.3343,33.3343,33.258,33.3038,260459.0
2016-02-10 09:30:00,44.0,44.43,43.95,44.13,293600.0,33.5939,33.9222,33.5558,33.6932,293600.0
2016-02-10 09:35:00,44.11,44.25,44.11,44.17,142509.0,33.6779,33.7848,33.6779,33.7237,142509.0
2016-02-10 09:40:00,44.16,44.24,44.05,44.08,198298.0,33.7161,33.7772,33.6321,33.655,198298.0
2016-02-10 09:45:00,44.08,44.32,44.01,44.31,142272.0,33.655,33.8383,33.6016,33.8306,142272.0
2016-02-10 09:50:00,44.3,44.47,44.19,44.46,121551.0,33.823,33.9528,33.739,33.9451,121551.0
2016-02-10 09:55:00,44.45,44.52,44.28,44.33,83114.0,33.9375,33.991,33.8077,33.8459,83114.0
2016-02-10 10:00:00,44.33,44.37,44.16,44.2,92020.0,33.8459,33.8764,33.7161,33.7466,92020.0
2016-02-10 10:05:00,44.2,44.28,44.08,44.1,122394.0,33.7466,33.8077,33.655,33.6703,122394.0
2016-02-10 10:10:00,44.13,44.29,44.11,44.26,80296.0,33.6932,33.8154,33.6779,33.7924,80296.0
2016-02-10 10:15:00,44.25,44.26,44.04,44.13,167284.0,33.7848,33.7924,33.6245,33.6932,167284.0
2016-02-10 10:20:00,44.12,44.21,44.11,44.15,117121.0,33.6856,33.7543,33.6779,33.7085,117121.0
2016-02-10 10:25:00,44.17,44.22,44.06,44.09,80688.0,33.7237,33.7619,33.6397,33.6627,80688.0
2016-02-10 10:30:00,44.09,44.29,44.09,44.25,132779.0,33.6627,33.8154,33.6627,33.7848,132779.0
2016-02-10 10:35:00,44.24,44.24,44.02,44.07,153763.0,33.7772,33.7772,33.6092,33.6474,153763.0
2016-02-10 10:40:00,44.06,44.06,43.8,43.8,107564.0,33.6397,33.6397,33.4412,33.4412,107564.0
2016-02-10 10:45:00,43.81,44.0,43.79,43.95,103130.0,33.4489,33.5939,33.4336,33.5558,103130.0
2016-02-10 10:50:00,43.96,43.96,43.71,43.75,112035.0,33.5634,33.5634,33.3725,33.4031,112035.0
2016-02-10 10:55:00,43.75,43.76,43.59,43.68,112410.0,33.4031,33.4107,33.2809,33.3496,112410.0
2016-02-10 11:00:00,43.71,43.84,43.67,43.82,106141.0,33.3725,33.4718,33.342,33.4565,106141.0
2016-02-10 11:05:00,43.82,43.9,43.66,43.68,124571.0,33.4565,33.5176,33.3343,33.3496,124571.0
2016-02-10 11:10:00,43.68,43.74,43.6,43.69,172365.0,33.3496,33.3954,33.2885,33.3573,172365.0
2016-02-10 11:15:00,43.69,43.72,43.62,43.71,158135.0,33.3573,33.3802,33.3038,33.3725,158135.0
2016-02-10 11:20:00,43.71,43.79,43.65,43.77,114377.0,33.3725,33.4336,33.3267,33.4183,114377.0
2016-02-10 11:25:00,43.76,43.76,43.53,43.58,88122.0,33.4107,33.4107,33.2351,33.2733,88122.0
2016-02-10 11:30:00,43.58,43.63,43.54,43.54,72406.0,33.2733,33.3114,33.2427,33.2427,72406.0
2016-02-10 11:35:00,43.54,43.54,43.38,43.41,99047.0,33.2427,33.2427,33.1206,33.1435,99047.0
2016-02-10 11:40:00,43.4,43.48,43.37,43.46,88039.0,33.1358,33.1969,33.1129,33.1817,88039.0
2016-02-10 11:45:00,43.46,43.51,43.42,43.5,110506.0,33.1817,33.2198,33.1511,33.2122,110506.0
2016-02-10 11:50:00,43.49,43.52,43.45,43.47,155769.0,33.2046,33.2275,33.174,33.1893,155769.0
2016-02-10 11:55:00,43.47,43.59,43.46,43.58,74887.0,33.1893,33.2809,33.1817,33.2733,74887.0
2016-02-10 12:00:00,43.58,43.65,43.57,43.6,86709.0,33.2733,33.3267,33.2656,33.2885,86709.0
2016-02-10 12:05:00,43.6,43.67,43.54,43.67,84386.0,33.2885,33.342,33.2427,33.342,84386.0
2016-02-10 12:10:00,43.67,43.72,43.61,43.61,114828.0,33.342,33.3802,33.2962,33.2962,114828.0
2016-02-10 12:15:00,43.6,43.64,43.54,43.64,86778.0,33.2885,33.3191,33.2427,33.3191,86778.0
2016-02-10 12:20:00,43.64,43.82,43.62,43.75,69833.0,33.3191,33.4565,33.3038,33.4031,69833.0
2016-02-10 12:25:00,43.74,43.75,43.69,43.74,65797.0,33.3954,33.4031,33.3573,33.3954,65797.0
2016-02-10 12:30:00,43.74,43.76,43.66,43.67,88519.0,33.3954,33.4107,33.3343,33.342,88519.0
2016-02-10 12:35:00,43.67,43.83,43.66,43.78,89139.0,33.342,33.4641,33.3343,33.426,89139.0
2016-02-10 12:40:00,43.77,43.82,43.74,43.75,57433.0,33.4183,33.4565,33.3954,33.4031,57433.0
2016-02-10 12:45:00,43.75,43.75,43.66,43.73,58592.0,33.4031,33.4031,33.3343,33.3878,58592.0
2016-02-10 12:50:00,43.73,43.77,43.71,43.75,59066.0,33.3878,33.4183,33.3725,33.4031,59066.0
2016-02-10 12:55:00,43.74,43.88,43.69,43.86,97049.0,33.3954,33.5023,33.3573,33.487,97049.0
2016-02-10 13:00:00,43.86,43.9,43.78,43.9,65133.0,33.487,33.5176,33.426,33.5176,65133.0
2016-02-10 13:05:00,43.9,43.9,43.76,43.77,56696.0,33.5176,33.5176,33.4107,33.4183,56696.0
2016-02-10 13:10:00,43.77,43.79,43.7,43.71,66726.0,33.4183,33.4336,33.3649,33.3725,66726.0
2016-02-10 13:15:00,43.71,43.76,43.7,43.75,68594.0,33.3725,33.4107,33.3649,33.4031,68594.0
2016-02-10 13:20:00,43.76,43.79,43.73,43.73,116032.0,33.4107,33.4336,33.3878,33.3878,116032.0
2016-02-10 13:25:00,43.73,43.73,43.63,43.7,109169.0,33.3878,33.3878,33.3114,33.3649,109169.0
2016-02-10 13:30:00,43.7,43.73,43.63,43.65,76595.0,33.3649,33.3878,33.3114,33.3267,76595.0
2016-02-10 13:35:00,43.64,43.65,43.58,43.59,50727.0,33.3191,33.3267,33.2733,33.2809,50727.0
2016-02-10 13:40:00,43.59,43.67,43.58,43.65,58432.0,33.2809,33.342,33.2733,33.3267,58432.0
2016-02-10 13:45:00,43.65,43.66,43.59,43.62,47659.0,33.3267,33.3343,33.2809,33.3038,47659.0
2016-02-10 13:50:00,43.63,43.63,43.5,43.51,96460.0,33.3114,33.3114,33.2122,33.2198,96460.0
2016-02-10 13:55:00,43.51,43.51,43.47,43.49,73113.0,33.2198,33.2198,33.1893,33.2046,73113.0
2016-02-10 14:00:00,43.5,43.58,43.49,43.52,82235.0,33.2122,33.2733,33.2046,33.2275,82235.0
2016-02-10 14:05:00,43.52,43.6,43.52,43.55,91180.0,33.2275,33.2885,33.2275,33.2504,91180.0
2016-02-10 14:10:00,43.55,43.6,43.47,43.5,181524.0,33.2504,33.2885,33.1893,33.2122,181524.0
2016-02-10 14:15:00,43.51,43.51,43.39,43.46,109220.0,33.2198,33.2198,33.1282,33.1817,109220.0
2016-02-10 14:20:00,43.45,43.45,43.4,43.4,69156.0,33.174,33.174,33.1358,33.1358,69156.0
2016-02-10 14:25:00,43.4,43.44,43.34,43.43,93160.0,33.1358,33.1664,33.09,33.1587,93160.0
2016-02-10 14:30:00,43.43,43.55,43.4,43.4,117930.0,33.1587,33.2504,33.1358,33.1358,117930.0
2016-02-10 14:35:00,43.39,43.41,43.33,43.35,108174.0,33.1282,33.1435,33.0824,33.0977,108174.0
2016-02-10 14:40:00,43.34,43.41,43.29,43.4,101663.0,33.09,33.1435,33.0519,33.1358,101663.0
2016-02-10 14:45:00,43.4,43.42,43.31,43.32,120645.0,33.1358,33.1511,33.0671,33.0748,120645.0
2016-02-10 14:50:00,43.32,43.34,43.26,43.29,109944.0,33.0748,33.09,33.029,33.0519,109944.0
2016-02-10 14:55:00,43.29,43.35,43.26,43.28,97689.0,33.0519,33.0977,33.029,33.0442,97689.0
2016-02-10 15:00:00,43.29,43.42,43.28,43.4,86383.0,33.0519,33.1511,33.0442,33.1358,86383.0
2016-02-10 15:05:00,43.41,43.43,43.33,43.33,82747.0,33.1435,33.1587,33.0824,33.0824,82747.0
2016-02-10 15:10:00,43.34,43.4,43.27,43.27,132176.0,33.09,33.1358,33.0366,33.0366,132176.0
2016-02-10 15:15:00,43.27,43.32,43.16,43.16,125201.0,33.0366,33.0748,32.9526,32.9526,125201.0
2016-02-10 15:20:00,43.16,43.25,43.15,43.24,78460.0,32.9526,33.0213,32.945,33.0137,78460.0
2016-02-10 15:25:00,43.25,43.27,43.12,43.14,99807.0,33.0213,33.0366,32.9221,32.9373,99807.0
2016-02-10 15:30:00,43.14,43.19,43.08,43.15,135513.0,32.9373,32.9755,32.8915,32.945,135513.0
2016-02-10 15:35:00,43.16,43.16,43.0,43.0,163938.0,32.9526,32.9526,32.8304,32.8304,163938.0
2016-02-10 15:40:00,43.0,43.04,42.93,43.01,278361.0,32.8304,32.861,32.777,32.8381,278361.0
2016-02-10 15:45:00,43.01,43.03,42.96,42.97,217666.0,32.8381,32.8533,32.7999,32.8075,217666.0
2016-02-10 15:50:00,42.97,42.98,42.9,42.93,247328.0,32.8075,32.8152,32.7541,32.777,247328.0
2016-02-10 15:55:00,42.93,43.0,42.91,42.95,427628.0,32.777,32.8304,32.7617,32.7923,427628.0
2016-02-11 09:30:00,42.51,42.78,42.27,42.58,404761.0,32.4563,32.6625,32.2731,32.5098,404761.0
2016-02-11 09:35:00,42.58,42.7,42.4,42.45,166803.0,32.5098,32.6014,32.3723,32.4105,166803.0
2016-02-11 09:40:00,42.44,42.46,42.24,42.38,125777.0,32.4029,32.4182,32.2502,32.3571,125777.0
2016-02-11 09:45:00,42.38,42.49,42.3,42.37,136335.0,32.3571,32.4411,32.296,32.3494,136335.0
2016-02-11 09:50:00,42.38,42.7,42.37,42.67,141367.0,32.3571,32.6014,32.3494,32.5785,141367.0
2016-02-11 09:55:00,42.67,42.94,42.64,42.79,134044.0,32.5785,32.7846,32.5556,32.6701,134044.0
2016-02-11 10:00:00,42.79,42.93,42.73,42.88,122408.0,32.6701,32.777,32.6243,32.7388,122408.0
2016-02-11 10:05:00,42.89,42.95,42.78,42.84,192961.0,32.7465,32.7923,32.6625,32.7083,192961.0
2016-02-11 10:10:00,42.84,42.92,42.83,42.87,104501.0,32.7083,32.7694,32.7006,32.7312,104501.0
2016-02-11 10:15:00,42.86,42.92,42.83,42.89,147523.0,32.7236,32.7694,32.7006,32.7465,147523.0
2016-02-11 10:20:00,42.87,42.96,42.83,42.96,133224.0,32.7312,32.7999,32.7006,32.7999,133224.0
2016-02-11 10:25:00,42.96,42.97,42.86,42.9,140329.0,32.7999,32.8075,32.7236,32.7541,140329.0
2016-02-11 10:30:00,42.89,43.07,42.84,43.06,189217.0,32.7465,32.8839,32.7083,32.8763,189217.0
2016-02-11 10:35:00,43.06,43.08,42.88,42.89,248560.0,32.8763,32.8915,32.7388,32.7465,248560.0
2016-02-11 10:40:00,42.89,42.92,42.8,42.88,394575.0,32.7465,32.7694,32.6777,32.7388,394575.0
2016-02-11 10:45:00,42.87,42.93,42.78,42.86,140492.0,32.7312,32.777,32.6625,32.7236,140492.0
2016-02-11 10:50:00,42.87,42.88,42.72,42.78,86474.0,32.7312,32.7388,32.6167,32.6625,86474.0
2016-02-11 10:55:00,42.78,42.83,42.72,42.8,65332.0,32.6625,32.7006,32.6167,32.6777,65332.0
2016-02-11 11:00:00,42.8,42.89,42.79,42.84,102228.0,32.6777,32.7465,32.6701,32.7083,102228.0
2016-02-11 11:05:00,42.84,42.87,42.73,42.79,69110.0,32.7083,32.7312,32.6243,32.6701,69110.0
2016-02-11 11:10:00,42.79,42.83,42.74,42.77,80207.0,32.6701,32.7006,32.6319,32.6548,80207.0
2016-02-11 11:15:00,42.77,42.9,42.74,42.86,88788.0,32.6548,32.7541,32.6319,32.7236,88788.0
2016-02-11 11:20:00,42.86,42.9,42.73,42.76,114954.0,32.7236,32.7541,32.6243,32.6472,114954.0
2016-02-11 11:25:00,42.75,42.78,42.63,42.66,115730.0,32.6396,32.6625,32.5479,32.5709,115730.0
2016-02-11 11:30:00,42.66,42.69,42.55,42.55,91218.0,32.5709,32.5938,32.4869,32.4869,91218.0
2016-02-11 11:35:00,42.56,42.64,42.52,42.64,89944.0,32.4945,32.5556,32.464,32.5556,89944.0
2016-02-11 11:40:00,42.63,42.65,42.55,42.61,110514.0,32.5479,32.5632,32.4869,32.5327,110514.0
2016-02-11 11:45:00,42.61,42.68,42.6,42.65,117369.0,32.5327,32.5861,32.525,32.5632,117369.0
2016-02-11 11:50:00,42.64,42.82,42.64,42.82,64913.0,32.5556,32.693,32.5556,32.693,64913.0
2016-02-11 11:55:00,42.81,42.89,42.79,42.81,47871.0,32.6854,32.7465,32.6701,32.6854,47871.0
2016-02-11 12:00:00,42.8,42.81,42.69,42.72,64823.0,32.6777,32.6854,32.5938,32.6167,64823.0
2016-02-11 12:05:00,42.72,42.75,42.66,42.72,123285.0,32.6167,32.6396,32.5709,32.6167,123285.0
2016-02-11 12:10:00,42.71,42.82,42.69,42.75,97856.0,32.609,32.693,32.5938,32.6396,97856.0
2016-02-11 12:15:00,42.76,42.8,42.57,42.64,134623.0,32.6472,32.6777,32.5021,32.5556,134623.0
2016-02-11 12:20:00,42.63,42.71,42.61,42.71,53820.0,32.5479,32.609,32.5327,32.609,53820.0
2016-02-11 12:25:00,42.71,42.81,42.68,42.74,48416.0,32.609,32.6854,32.5861,32.6319,48416.0
2016-02-11 12:30:00,42.73,42.73,42.58,42.6,55172.0,32.6243,32.6243,32.5098,32.525,55172.0
2016-02-11 12:35:00,42.58,42.64,42.58,42.63,42025.0,32.5098,32.5556,32.5098,32.5479,42025.0
2016-02-11 12:40:00,42.62,42.73,42.59,42.7,45977.0,32.5403,32.6243,32.5174,32.6014,45977.0
2016-02-11 12:45:00,42.7,42.77,42.66,42.75,60381.0,32.6014,32.6548,32.5709,32.6396,60381.0
2016-02-11 12:50:00,42.75,42.85,42.75,42.82,43716.0,32.6396,32.7159,32.6396,32.693,43716.0
2016-02-11 12:55:00,42.83,42.88,42.74,42.84,73928.0,32.7006,32.7388,32.6319,32.7083,73928.0
2016-02-11 13:00:00,42.84,42.89,42.78,42.78,141823.0,32.7083,32.7465,32.6625,32.6625,141823.0
2016-02-11 13:05:00,42.78,42.87,42.72,42.8,49095.0,32.6625,32.7312,32.6167,32.6777,49095.0
2016-02-11 13:10:00,42.8,42.84,42.76,42.79,51297.0,32.6777,32.7083,32.6472,32.6701,51297.0
2016-02-11 13:15:00,42.79,42.8,42.69,42.79,61159.0,32.6701,32.6777,32.5938,32.6701,61159.0
2016-02-11 13:20:00,42.79,42.86,42.77,42.78,46651.0,32.6701,32.7236,32.6548,32.6625,46651.0
2016-02-11 13:25:00,42.78,42.85,42.77,42.81,53928.0,32.6625,32.7159,32.6548,32.6854,53928.0
2016-02-11 13:30:00,42.8,42.87,42.77,42.84,81869.0,32.6777,32.7312,32.6548,32.7083,81869.0
2016-02-11 13:35:00,42.84,42.85,42.67,42.71,108406.0,32.7083,32.7159,32.5785,32.609,108406.0
2016-02-11 13:40:00,42.71,42.75,42.68,42.73,61592.0,32.609,32.6396,32.5861,32.6243,61592.0
2016-02-11 13:45:00,42.73,42.77,42.7,42.7,105128.0,32.6243,32.6548,32.6014,32.6014,105128.0
2016-02-11 13:50:00,42.71,42.72,42.66,42.69,46149.0,32.609,32.6167,32.5709,32.5938,46149.0
2016-02-11 13:55:00,42.7,42.71,42.58,42.67,72918.0,32.6014,32.609,32.5098,32.5785,72918.0
2016-02-11 14:00:00,42.67,42.68,42.6,42.61,103058.0,32.5785,32.5861,32.525,32.5327,103058.0
2016-02-11 14:05:00,42.61,42.66,42.55,42.65,62793.0,32.5327,32.5709,32.4869,32.5632,62793.0
2016-02-11 14:10:00,42.65,42.73,42.65,42.72,53226.0,32.5632,32.6243,32.5632,32.6167,53226.0
2016-02-11 14:15:00,42.72,42.77,42.61,42.62,110936.0,32.6167,32.6548,32.5327,32.5403,110936.0
2016-02-11 14:20:00,42.62,42.69,42.58,42.58,62787.0,32.5403,32.5938,32.5098,32.5098,62787.0
2016-02-11 14:25:00,42.57,42.63,42.53,42.56,96061.0,32.5021,32.5479,32.4716,32.4945,96061.0
2016-02-11 14:30:00,42.55,42.63,42.52,42.57,89497.0,32.4869,32.5479,32.464,32.5021,89497.0
2016-02-11 14:35:00,42.58,42.77,42.48,42.75,181613.0,32.5098,32.6548,32.4334,32.6396,181613.0
2016-02-11 14:40:00,42.74,42.82,42.65,42.74,257791.0,32.6319,32.693,32.5632,32.6319,257791.0
2016-02-11 14:45:00,42.74,42.89,42.7,42.77,419060.0,32.6319,32.7465,32.6014,32.6548,419060.0
2016-02-11 14:50:00,42.77,42.97,42.75,42.95,375896.0,32.6548,32.8075,32.6396,32.7923,375896.0
2016-02-11 14:55:00,42.96,43.06,42.9,42.98,225873.0,32.7999,32.8763,32.7541,32.8152,225873.0
2016-02-11 15:00:00,42.97,43.03,42.86,42.98,185007.0,32.8075,32.8533,32.7236,32.8152,185007.0
2016-02-11 15:05:00,42.98,42.99,42.88,42.96,186689.0,32.8152,32.8228,32.7388,32.7999,186689.0
2016-02-11 15:10:00,42.95,43.06,42.94,43.01,256001.0,32.7923,32.8763,32.7846,32.8381,256001.0
2016-02-11 15:15:00,43.01,43.04,42.93,42.93,222918.0,32.8381,32.861,32.777,32.777,222918.0
2016-02-11 15:20:00,42.94,43.05,42.93,43.02,174265.0,32.7846,32.8686,32.777,32.8457,174265.0
2016-02-11 15:25:00,43.02,43.07,42.98,43.02,297057.0,32.8457,32.8839,32.8152,32.8457,297057.0
2016-02-11 15:30:00,43.02,43.06,42.98,43.05,200936.0,32.8457,32.8763,32.8152,32.8686,200936.0
2016-02-11 15:35:00,43.05,43.1,43.02,43.04,496323.0,32.8686,32.9068,32.8457,32.861,496323.0
2016-02-11 15:40:00,43.05,43.28,43.04,43.27,253072.0,32.8686,33.0442,32.861,33.0366,253072.0
2016-02-11 15:45:00,43.27,43.29,43.2,43.24,227089.0,33.0366,33.0519,32.9831,33.0137,227089.0
2016-02-11 15:50:00,43.25,43.26,43.11,43.13,196699.0,33.0213,33.029,32.9144,32.9297,196699.0
2016-02-11 15:55:00,43.12,43.14,42.97,43.0,506498.0,32.9221,32.9373,32.8075,32.8304,506498.0
2016-02-12 09:30:00,43.35,43.45,43.15,43.25,435249.0,33.0977,33.174,32.945,33.0213,435249.0
2016-02-12 09:35:00,43.26,43.45,43.13,43.45,372207.0,33.029,33.174,32.9297,33.174,372207.0
2016-02-12 09:40:00,43.45,43.45,43.22,43.22,178385.0,33.174,33.174,32.9984,32.9984,178385.0
2016-02-12 09:45:00,43.23,43.28,43.08,43.12,138217.0,33.006,33.0442,32.8915,32.9221,138217.0
2016-02-12 09:50:00,43.13,43.3,43.12,43.27,76154.0,32.9297,33.0595,32.9221,33.0366,76154.0
2016-02-12 09:55:00,43.28,43.39,43.25,43.31,130273.0,33.0442,33.1282,33.0213,33.0671,130273.0
2016-02-12 10:00:00,43.31,43.48,43.3,43.41,209767.0,33.0671,33.1969,33.0595,33.1435,209767.0
2016-02-12 10:05:00,43.41,43.49,43.38,43.46,140097.0,33.1435,33.2046,33.1206,33.1817,140097.0
2016-02-12 10:10:00,43.46,43.56,43.46,43.52,135345.0,33.1817,33.258,33.1817,33.2275,135345.0
2016-02-12 10:15:00,43.53,43.62,43.47,43.62,111815.0,33.2351,33.3038,33.1893,33.3038,111815.0
2016-02-12 10:20:00,43.63,43.64,43.54,43.61,102366.0,33.3114,33.3191,33.2427,33.2962,102366.0
2016-02-12 10:25:00,43.6,43.79,43.6,43.76,85765.0,33.2885,33.4336,33.2885,33.4107,85765.0
2016-02-12 10:30:00,43.76,43.9,43.76,43.9,106234.0,33.4107,33.5176,33.4107,33.5176,106234.0
2016-02-12 10:35:00,43.89,44.05,43.88,44.0,242053.0,33.51,33.6321,33.5023,33.5939,242053.0
2016-02-12 10:40:00,44.0,44.01,43.72,43.73,145051.0,33.5939,33.6016,33.3802,33.3878,145051.0
2016-02-12 10:45:00,43.72,43.72,43.62,43.64,95223.0,33.3802,33.3802,33.3038,33.3191,95223.0
2016-02-12 10:50:00,43.65,43.7,43.5,43.55,142795.0,33.3267,33.3649,33.2122,33.2504,142795.0
2016-02-12 10:55:00,43.56,43.59,43.5,43.55,83511.0,33.258,33.2809,33.2122,33.2504,83511.0
2016-02-12 11:00:00,43.55,43.67,43.55,43.59,129544.0,33.2504,33.342,33.2504,33.2809,129544.0
2016-02-12 11:05:00,43.59,43.74,43.56,43.66,208693.0,33.2809,33.3954,33.258,33.3343,208693.0
2016-02-12 11:10:00,43.66,43.74,43.63,43.73,107774.0,33.3343,33.3954,33.3114,33.3878,107774.0
2016-02-12 11:15:00,43.74,44.0,43.74,43.95,228041.0,33.3954,33.5939,33.3954,33.5558,228041.0
2016-02-12 11:20:00,43.95,44.07,43.9,43.93,129498.0,33.5558,33.6474,33.5176,33.5405,129498.0
2016-02-12 11:25:00,43.94,44.06,43.92,44.06,69833.0,33.5481,33.6397,33.5329,33.6397,69833.0
2016-02-12 11:30:00,44.06,44.15,44.06,44.15,119445.0,33.6397,33.7085,33.6397,33.7085,119445.0
2016-02-12 11:35:00,44.15,44.2,44.13,44.13,149497.0,33.7085,33.7466,33.6932,33.6932,149497.0
2016-02-12 11:40:00,44.13,44.15,44.08,44.09,123887.0,33.6932,33.7085,33.655,33.6627,123887.0
2016-02-12 11:45:00,44.09,44.21,44.09,44.2,67002.0,33.6627,33.7543,33.6627,33.7466,67002.0
2016-02-12 11:50:00,44.19,44.21,44.1,44.12,82974.0,33.739,33.7543,33.6703,33.6856,82974.0
2016-02-12 11:55:00,44.12,44.12,44.01,44.08,100047.0,33.6856,33.6856,33.6016,33.655,100047.0
2016-02-12 12:00:00,44.08,44.16,44.08,44.14,59874.0,33.655,33.7161,33.655,33.7008,59874.0
2016-02-12 12:05:00,44.15,44.18,44.14,44.15,68103.0,33.7085,33.7314,33.7008,33.7085,68103.0
2016-02-12 12:10:00,44.15,44.21,44.14,44.18,93405.0,33.7085,33.7543,33.7008,33.7314,93405.0
2016-02-12 12:15:00,44.19,44.19,44.08,44.08,55975.0,33.739,33.739,33.655,33.655,55975.0
2016-02-12 12:20:00,44.07,44.15,44.05,44.12,53005.0,33.6474,33.7085,33.6321,33.6856,53005.0
2016-02-12 12:25:00,44.13,44.21,44.12,44.15,75651.0,33.6932,33.7543,33.6856,33.7085,75651.0
2016-02-12 12:30:00,44.16,44.18,44.09,44.11,108260.0,33.7161,33.7314,33.6627,33.6779,108260.0
2016-02-12 12:35:00,44.11,44.19,44.07,44.19,46737.0,33.6779,33.739,33.6474,33.739,46737.0
2016-02-12 12:40:00,44.19,44.23,44.17,44.22,87402.0,33.739,33.7695,33.7237,33.7619,87402.0
2016-02-12 12:45:00,44.21,44.22,44.17,44.18,44448.0,33.7543,33.7619,33.7237,33.7314,44448.0
2016-02-12 12:50:00,44.17,44.18,44.1,44.17,55137.0,33.7237,33.7314,33.6703,33.7237,55137.0
2016-02-12 12:55:00,44.17,44.17,44.11,44.13,43755.0,33.7237,33.7237,33.6779,33.6932,43755.0
2016-02-12 13:00:00,44.12,44.13,44.0,44.04,145869.0,33.6856,33.6932,33.5939,33.6245,145869.0
2016-02-12 13:05:00,44.04,44.04,43.87,43.91,103630.0,33.6245,33.6245,33.4947,33.5252,103630.0
2016-02-12 13:10:00,43.91,44.01,43.88,43.97,62354.0,33.5252,33.6016,33.5023,33.571,62354.0
2016-02-12 13:15:00,43.97,43.98,43.85,43.87,71352.0,33.571,33.5787,33.4794,33.4947,71352.0
2016-02-12 13:20:00,43.87,43.97,43.86,43.93,76889.0,33.4947,33.571,33.487,33.5405,76889.0
2016-02-12 13:25:00,43.92,44.02,43.92,44.01,50593.0,33.5329,33.6092,33.5329,33.6016,50593.0
2016-02-12 13:30:00,44.01,44.08,44.01,44.07,49246.0,33.6016,33.655,33.6016,33.6474,49246.0
2016-02-12 13:35:00,44.07,44.12,44.04,44.04,69775.0,33.6474,33.6856,33.6245,33.6245,69775.0
2016-02-12 13:40:00,44.04,44.09,44.0,44.07,94935.0,33.6245,33.6627,33.5939,33.6474,94935.0
2016-02-12 13:45:00,44.07,44.15,44.06,44.14,97501.0,33.6474,33.7085,33.6397,33.7008,97501.0
2016-02-12 13:50:00,44.15,44.15,44.07,44.08,73811.0,33.7085,33.7085,33.6474,33.655,73811.0
2016-02-12 13:55:00,44.08,44.1,44.03,44.09,98336.0,33.655,33.6703,33.6168,33.6627,98336.0
2016-02-12 14:00:00,44.1,44.13,44.09,44.12,55444.0,33.6703,33.6932,33.6627,33.6856,55444.0
2016-02-12 14:05:00,44.12,44.25,44.1,44.24,95862.0,33.6856,33.7848,33.6703,33.7772,95862.0
2016-02-12 14:10:00,44.23,44.25,44.18,44.23,50369.0,33.7695,33.7848,33.7314,33.7695,50369.0
2016-02-12 14:15:00,44.24,44.39,44.23,44.29,141405.0,33.7772,33.8917,33.7695,33.8154,141405.0
2016-02-12 14:20:00,44.29,44.34,44.23,44.34,62199.0,33.8154,33.8535,33.7695,33.8535,62199.0
2016-02-12 14:25:00,44.34,44.38,44.31,44.34,77079.0,33.8535,33.8841,33.8306,33.8535,77079.0
2016-02-12 14:30:00,44.35,44.39,44.32,44.37,79559.0,33.8612,33.8917,33.8383,33.8764,79559.0
2016-02-12 14:35:00,44.38,44.44,44.37,44.39,153628.0,33.8841,33.9299,33.8764,33.8917,153628.0
2016-02-12 14:40:00,44.4,44.5,44.37,44.5,138227.0,33.8993,33.9757,33.8764,33.9757,138227.0
2016-02-12 14:45:00,44.5,44.55,44.45,44.5,120165.0,33.9757,34.0139,33.9375,33.9757,120165.0
2016-02-12 14:50:00,44.51,44.61,44.48,44.58,95725.0,33.9833,34.0597,33.9604,34.0368,95725.0
2016-02-12 14:55:00,44.59,44.61,44.55,44.58,100283.0,34.0444,34.0597,34.0139,34.0368,100283.0
2016-02-12 15:00:00,44.57,44.57,44.48,44.54,99961.0,34.0291,34.0291,33.9604,34.0062,99961.0
2016-02-12 15:05:00,44.53,44.6,44.52,44.53,202136.0,33.9986,34.052,33.991,33.9986,202136.0
2016-02-12 15:10:00,44.53,44.59,44.52,44.59,111308.0,33.9986,34.0444,33.991,34.0444,111308.0
2016-02-12 15:15:00,44.59,44.76,44.59,44.73,194147.0,34.0444,34.1742,34.0444,34.1513,194147.0
2016-02-12 15:20:00,44.73,44.75,44.69,44.69,135409.0,34.1513,34.1666,34.1208,34.1208,135409.0
2016-02-12 15:25:00,44.7,44.71,44.59,44.67,155529.0,34.1284,34.136,34.0444,34.1055,155529.0
2016-02-12 15:30:00,44.67,44.67,44.48,44.49,159753.0,34.1055,34.1055,33.9604,33.9681,159753.0
2016-02-12 15:35:00,44.49,44.54,44.46,44.52,142564.0,33.9681,34.0062,33.9451,33.991,142564.0
2016-02-12 15:40:00,44.52,44.66,44.51,44.62,181101.0,33.991,34.0978,33.9833,34.0673,181101.0
2016-02-12 15:45:00,44.63,44.7,44.62,44.63,190683.0,34.0749,34.1284,34.0673,34.0749,190683.0
2016-02-12 15:50:00,44.63,44.64,44.55,44.58,222282.0,34.0749,34.0826,34.0139,34.0368,222282.0
2016-02-12 15:55:00,44.59,44.59,44.53,44.56,478848.0,34.0444,34.0444,33.9986,34.0215,478848.0
2016-02-16 09:30:00,45.66,45.98,45.44,45.88,574834.0,34.8613,35.1057,34.6934,35.0293,574834.0
2016-02-16 09:35:00,45.88,46.07,45.62,45.67,303567.0,35.0293,35.1744,34.8308,34.869,303567.0
2016-02-16 09:40:00,45.66,45.87,45.66,45.67,149306.0,34.8613,35.0217,34.8613,34.869,149306.0
2016-02-16 09:45:00,45.68,45.89,45.51,45.57,219668.0,34.8766,35.037,34.7468,34.7926,219668.0
2016-02-16 09:50:00,45.56,45.71,45.4,45.49,147085.0,34.785,34.8995,34.6628,34.7316,147085.0
2016-02-16 09:55:00,45.5,45.67,45.42,45.65,91427.0,34.7392,34.869,34.6781,34.8537,91427.0
2016-02-16 10:00:00,45.61,45.81,45.54,45.61,150194.0,34.8232,34.9759,34.7697,34.8232,150194.0
2016-02-16 10:05:00,45.61,45.65,45.54,45.63,130797.0,34.8232,34.8537,34.7697,34.8384,130797.0
2016-02-16 10:10:00,45.62,45.94,45.6,45.91,306626.0,34.8308,35.0751,34.8155,35.0522,306626.0
2016-02-16 10:15:00,45.9,46.08,45.89,46.01,292700.0,35.0446,35.182,35.037,35.1286,292700.0
2016-02-16 10:20:00,45.99,46.1,45.97,46.04,139344.0,35.1133,35.1973,35.098,35.1515,139344.0
2016-02-16 10:25:00,46.04,46.05,45.91,45.98,92194.0,35.1515,35.1591,35.0522,35.1057,92194.0
2016-02-16 10:30:00,45.99,46.1,45.93,46.09,104378.0,35.1133,35.1973,35.0675,35.1897,104378.0
2016-02-16 10:35:00,46.09,46.13,46.03,46.08,95190.0,35.1897,35.2202,35.1438,35.182,95190.0
2016-02-16 10:40:00,46.09,46.22,46.06,46.18,119056.0,35.1897,35.2889,35.1667,35.2584,119056.0
2016-02-16 10:45:00,46.19,46.24,46.17,46.2,96531.0,35.266,35.3042,35.2507,35.2736,96531.0
2016-02-16 10:50:00,46.19,46.2,45.89,45.94,219368.0,35.266,35.2736,35.037,35.0751,219368.0
2016-02-16 10:55:00,45.94,46.01,45.85,45.92,99822.0,35.0751,35.1286,35.0064,35.0599,99822.0
2016-02-16 11:00:00,45.92,46.11,45.9,46.11,114381.0,35.0599,35.2049,35.0446,35.2049,114381.0
2016-02-16 11:05:00,46.1,46.1,45.91,45.92,167510.0,35.1973,35.1973,35.0522,35.0599,167510.0
2016-02-16 11:10:00,45.93,46.01,45.9,45.95,89218.0,35.0675,35.1286,35.0446,35.0828,89218.0
2016-02-16 11:15:00,45.95,46.11,45.95,46.11,106549.0,35.0828,35.2049,35.0828,35.2049,106549.0
2016-02-16 11:20:00,46.1,46.21,46.1,46.19,113683.0,35.1973,35.2813,35.1973,35.266,113683.0
2016-02-16 11:25:00,46.2,46.25,46.16,46.18,91226.0,35.2736,35.3118,35.2431,35.2584,91226.0
2016-02-16 11:30:00,46.18,46.29,46.15,46.28,161323.0,35.2584,35.3424,35.2355,35.3347,161323.0
2016-02-16 11:35:00,46.28,46.31,46.21,46.27,135396.0,35.3347,35.3576,35.2813,35.3271,135396.0
2016-02-16 11:40:00,46.28,46.31,46.24,46.25,135753.0,35.3347,35.3576,35.3042,35.3118,135753.0
2016-02-16 11:45:00,46.25,46.32,46.24,46.31,117689.0,35.3118,35.3653,35.3042,35.3576,117689.0
2016-02-16 11:50:00,46.31,46.46,46.3,46.44,177423.0,35.3576,35.4721,35.35,35.4569,177423.0
2016-02-16 11:55:00,46.45,46.5,46.43,46.48,121642.0,35.4645,35.5027,35.4492,35.4874,121642.0
2016-02-16 12:00:00,46.48,46.53,46.43,46.52,133672.0,35.4874,35.5256,35.4492,35.518,133672.0
2016-02-16 12:05:00,46.53,46.53,46.4,46.43,78038.0,35.5256,35.5256,35.4263,35.4492,78038.0
2016-02-16 12:10:00,46.44,46.45,46.4,46.44,55510.0,35.4569,35.4645,35.4263,35.4569,55510.0
2016-02-16 12:15:00,46.44,46.5,46.44,46.46,71996.0,35.4569,35.5027,35.4569,35.4721,71996.0
2016-02-16 12:20:00,46.46,46.6,46.46,46.56,193418.0,35.4721,35.579,35.4721,35.5485,193418.0
2016-02-16 12:25:00,46.57,46.58,46.5,46.54,86407.0,35.5561,35.5638,35.5027,35.5332,86407.0
2016-02-16 12:30:00,46.54,46.57,46.42,46.42,91111.0,35.5332,35.5561,35.4416,35.4416,91111.0
2016-02-16 12:35:00,46.42,46.48,46.41,46.46,74646.0,35.4416,35.4874,35.434,35.4721,74646.0
2016-02-16 12:40:00,46.45,46.46,46.42,46.45,59882.0,35.4645,35.4721,35.4416,35.4645,59882.0
2016-02-16 12:45:00,46.43,46.5,46.43,46.47,90404.0,35.4492,35.5027,35.4492,35.4798,90404.0
2016-02-16 12:50:00,46.47,46.48,46.37,46.45,134333.0,35.4798,35.4874,35.4034,35.4645,134333.0
2016-02-16 12:55:00,46.45,46.57,46.42,46.54,149658.0,35.4645,35.5561,35.4416,35.5332,149658.0
2016-02-16 13:00:00,46.55,46.6,46.54,46.55,88712.0,35.5409,35.579,35.5332,35.5409,88712.0
2016-02-16 13:05:00,46.56,46.61,46.55,46.6,69337.0,35.5485,35.5867,35.5409,35.579,69337.0
2016-02-16 13:10:00,46.61,46.64,46.54,46.6,84950.0,35.5867,35.6096,35.5332,35.579,84950.0
2016-02-16 13:15:00,46.61,46.67,46.58,46.65,129207.0,35.5867,35.6325,35.5638,35.6172,129207.0
2016-02-16 13:20:00,46.65,46.68,46.61,46.67,92589.0,35.6172,35.6401,35.5867,35.6325,92589.0
2016-02-16 13:25:00,46.67,46.73,46.67,46.7,126881.0,35.6325,35.6783,35.6325,35.6554,126881.0
2016-02-16 13:30:00,46.69,46.73,46.65,46.69,88261.0,35.6478,35.6783,35.6172,35.6478,88261.0
2016-02-16 13:35:00,46.69,46.72,46.68,46.69,94747.0,35.6478,35.6707,35.6401,35.6478,94747.0
2016-02-16 13:40:00,46.69,46.72,46.68,46.71,70472.0,35.6478,35.6707,35.6401,35.663,70472.0
2016-02-16 13:45:00,46.7,46.71,46.62,46.65,119599.0,35.6554,35.663,35.5943,35.6172,119599.0
2016-02-16 13:50:00,46.66,46.72,46.65,46.7,139478.0,35.6248,35.6707,35.6172,35.6554,139478.0
2016-02-16 13:55:00,46.71,46.78,46.7,46.75,83264.0,35.663,35.7165,35.6554,35.6936,83264.0
2016-02-16 14:00:00,46.75,46.83,46.74,46.8,118538.0,35.6936,35.7546,35.6859,35.7317,118538.0
2016-02-16 14:05:00,46.81,46.83,46.71,46.78,62688.0,35.7394,35.7546,35.663,35.7165,62688.0
2016-02-16 14:10:00,46.78,46.81,46.75,46.75,74399.0,35.7165,35.7394,35.6936,35.6936,74399.0
2016-02-16 14:15:00,46.75,46.79,46.68,46.7,89391.0,35.6936,35.7241,35.6401,35.6554,89391.0
2016-02-16 14:20:00,46.7,46.72,46.63,46.69,106184.0,35.6554,35.6707,35.6019,35.6478,106184.0
2016-02-16 14:25:00,46.7,46.7,46.54,46.61,131545.0,35.6554,35.6554,35.5332,35.5867,131545.0
2016-02-16 14:30:00,46.61,46.7,46.61,46.69,114247.0,35.5867,35.6554,35.5867,35.6478,114247.0
2016-02-16 14:35:00,46.68,46.69,46.59,46.62,55521.0,35.6401,35.6478,35.5714,35.5943,55521.0
2016-02-16 14:40:00,46.62,46.66,46.61,46.64,58928.0,35.5943,35.6248,35.5867,35.6096,58928.0
2016-02-16 14:45:00,46.63,46.64,46.51,46.52,53788.0,35.6019,35.6096,35.5103,35.518,53788.0
2016-02-16 14:50:00,46.53,46.56,46.47,46.5,97981.0,35.5256,35.5485,35.4798,35.5027,97981.0
2016-02-16 14:55:00,46.51,46.57,46.49,46.56,79825.0,35.5103,35.5561,35.4951,35.5485,79825.0
2016-02-16 15:00:00,46.56,46.66,46.56,46.64,115162.0,35.5485,35.6248,35.5485,35.6096,115162.0
2016-02-16 15:05:00,46.64,46.65,46.58,46.61,183832.0,35.6096,35.6172,35.5638,35.5867,183832.0
2016-02-16 15:10:00,46.61,46.66,46.52,46.66,140566.0,35.5867,35.6248,35.518,35.6248,140566.0
2016-02-16 15:15:00,46.67,46.7,46.52,46.59,173436.0,35.6325,35.6554,35.518,35.5714,173436.0
2016-02-16 15:20:00,46.59,46.67,46.58,46.65,146487.0,35.5714,35.6325,35.5638,35.6172,146487.0
2016-02-16 15:25:00,46.65,46.69,46.64,46.66,185188.0,35.6172,35.6478,35.6096,35.6248,185188.0
2016-02-16 15:30:00,46.66,46.71,46.59,46.7,169858.0,35.6248,35.663,35.5714,35.6554,169858.0
2016-02-16 15:35:00,46.71,46.74,46.67,46.68,171703.0,35.663,35.6859,35.6325,35.6401,171703.0
2016-02-16 15:40:00,46.69,46.79,46.64,46.76,231728.0,35.6478,35.7241,35.6096,35.7012,231728.0
2016-02-16 15:45:00,46.76,46.77,46.67,46.68,328584.0,35.7012,35.7088,35.6325,35.6401,328584.0
2016-02-16 15:50:00,46.69,46.74,46.67,46.74,327094.0,35.6478,35.6859,35.6325,35.6859,327094.0
2016-02-16 15:55:00,46.74,46.74,46.7,46.72,682609.0,35.6859,35.6859,35.6554,35.6707,682609.0
2016-02-17 09:30:00,47.04,47.18,47.01,47.18,300634.0,35.915,36.0219,35.8921,36.0219,300634.0
2016-02-17 09:35:00,47.19,47.52,47.18,47.46,295262.0,36.0295,36.2815,36.0219,36.2356,295262.0
2016-02-17 09:40:00,47.46,47.75,47.46,47.72,293429.0,36.2356,36.4571,36.2356,36.4342,293429.0
2016-02-17 09:45:00,47.72,47.82,47.65,47.73,222201.0,36.4342,36.5105,36.3807,36.4418,222201.0
2016-02-17 09:50:00,47.73,47.78,47.67,47.68,245179.0,36.4418,36.48,36.396,36.4036,245179.0
2016-02-17 09:55:00,47.68,47.84,47.65,47.71,137908.0,36.4036,36.5258,36.3807,36.4265,137908.0
2016-02-17 10:00:00,47.72,47.88,47.54,47.54,144375.0,36.4342,36.5563,36.2967,36.2967,144375.0
2016-02-17 10:05:00,47.55,47.66,47.51,47.62,160675.0,36.3044,36.3883,36.2738,36.3578,160675.0
2016-02-17 10:10:00,47.62,47.86,47.62,47.85,87697.0,36.3578,36.541,36.3578,36.5334,87697.0
2016-02-17 10:15:00,47.86,47.94,47.85,47.94,106462.0,36.541,36.6021,36.5334,36.6021,106462.0
2016-02-17 10:20:00,47.94,48.1,47.93,48.02,220935.0,36.6021,36.7243,36.5945,36.6632,220935.0
2016-02-17 10:25:00,48.02,48.04,47.92,48.04,107854.0,36.6632,36.6785,36.5869,36.6785,107854.0
2016-02-17 10:30:00,48.04,48.09,47.99,48.01,107815.0,36.6785,36.7166,36.6403,36.6556,107815.0
2016-02-17 10:35:00,48.01,48.08,48.01,48.04,116586.0,36.6556,36.709,36.6556,36.6785,116586.0
2016-02-17 10:40:00,48.05,48.17,48.03,48.16,127805.0,36.6861,36.7777,36.6708,36.7701,127805.0
2016-02-17 10:45:00,48.16,48.19,47.98,48.0,138671.0,36.7701,36.793,36.6327,36.6479,138671.0
2016-02-17 10:50:00,48.0,48.17,48.0,48.15,78489.0,36.6479,36.7777,36.6479,36.7625,78489.0
2016-02-17 10:55:00,48.15,48.2,48.12,48.18,120798.0,36.7625,36.8006,36.7396,36.7854,120798.0
2016-02-17 11:00:00,48.17,48.22,48.16,48.2,206683.0,36.7777,36.8159,36.7701,36.8006,206683.0
2016-02-17 11:05:00,48.19,48.25,48.12,48.13,202279.0,36.793,36.8388,36.7396,36.7472,202279.0
2016-02-17 11:10:00,48.13,48.14,48.07,48.08,163941.0,36.7472,36.7548,36.7014,36.709,163941.0
2016-02-17 11:15:00,48.07,48.18,48.06,48.18,167695.0,36.7014,36.7854,36.6937,36.7854,167695.0
2016-02-17 11:20:00,48.17,48.18,48.11,48.12,227421.0,36.7777,36.7854,36.7319,36.7396,227421.0
2016-02-17 11:25:00,48.12,48.2,48.11,48.16,180407.0,36.7396,36.8006,36.7319,36.7701,180407.0
2016-02-17 11:30:00,48.16,48.2,48.14,48.2,69159.0,36.7701,36.8006,36.7548,36.8006,69159.0
2016-02-17 11:35:00,48.19,48.21,48.15,48.2,156813.0,36.793,36.8083,36.7625,36.8006,156813.0
2016-02-17 11:40:00,48.18,48.23,48.16,48.16,87969.0,36.7854,36.8235,36.7701,36.7701,87969.0
2016-02-17 11:45:00,48.16,48.19,48.13,48.15,131553.0,36.7701,36.793,36.7472,36.7625,131553.0
2016-02-17 11:50:00,48.15,48.19,48.07,48.12,85883.0,36.7625,36.793,36.7014,36.7396,85883.0
2016-02-17 11:55:00,48.12,48.17,48.11,48.16,66717.0,36.7396,36.7777,36.7319,36.7701,66717.0
2016-02-17 12:00:00,48.17,48.23,48.17,48.23,64873.0,36.7777,36.8235,36.7777,36.8235,64873.0
2016-02-17 12:05:00,48.22,48.25,48.18,48.2,81332.0,36.8159,36.8388,36.7854,36.8006,81332.0
2016-02-17 12:10:00,48.21,48.22,48.07,48.11,106077.0,36.8083,36.8159,36.7014,36.7319,106077.0
2016-02-17 12:15:00,48.11,48.16,48.1,48.15,54045.0,36.7319,36.7701,36.7243,36.7625,54045.0
2016-02-17 12:20:00,48.15,48.2,48.13,48.17,68941.0,36.7625,36.8006,36.7472,36.7777,68941.0
2016-02-17 12:25:00,48.18,48.27,48.17,48.23,146107.0,36.7854,36.8541,36.7777,36.8235,146107.0
2016-02-17 12:30:00,48.23,48.41,48.22,48.38,109555.0,36.8235,36.961,36.8159,36.9381,109555.0
2016-02-17 12:35:00,48.39,48.43,48.34,48.34,94304.0,36.9457,36.9762,36.9075,36.9075,94304.0
2016-02-17 12:40:00,48.34,48.35,48.24,48.27,117940.0,36.9075,36.9152,36.8312,36.8541,117940.0
2016-02-17 12:45:00,48.27,48.3,48.24,48.29,70977.0,36.8541,36.877,36.8312,36.8693,70977.0
2016-02-17 12:50:00,48.3,48.32,48.23,48.32,145868.0,36.877,36.8923,36.8235,36.8923,145868.0
2016-02-17 12:55:00,48.32,48.34,48.22,48.22,99444.0,36.8923,36.9075,36.8159,36.8159,99444.0
2016-02-17 13:00:00,48.22,48.25,48.11,48.22,97244.0,36.8159,36.8388,36.7319,36.8159,97244.0
2016-02-17 13:05:00,48.21,48.25,48.2,48.22,66608.0,36.8083,36.8388,36.8006,36.8159,66608.0
2016-02-17 13:10:00,48.22,48.25,48.21,48.25,53782.0,36.8159,36.8388,36.8083,36.8388,53782.0
2016-02-17 13:15:00,48.24,48.26,48.19,48.25,109724.0,36.8312,36.8464,36.793,36.8388,109724.0
2016-02-17 13:20:00,48.25,48.29,48.22,48.27,66525.0,36.8388,36.8693,36.8159,36.8541,66525.0
2016-02-17 13:25:00,48.27,48.27,48.21,48.23,97918.0,36.8541,36.8541,36.8083,36.8235,97918.0
2016-02-17 13:30:00,48.23,48.24,48.12,48.15,90500.0,36.8235,36.8312,36.7396,36.7625,90500.0
2016-02-17 13:35:00,48.15,48.22,48.11,48.19,94829.0,36.7625,36.8159,36.7319,36.793,94829.0
2016-02-17 13:40:00,48.19,48.28,48.18,48.26,110434.0,36.793,36.8617,36.7854,36.8464,110434.0
2016-02-17 13:45:00,48.26,48.31,48.24,48.24,194517.0,36.8464,36.8846,36.8312,36.8312,194517.0
2016-02-17 13:50:00,48.24,48.29,48.22,48.28,71909.0,36.8312,36.8693,36.8159,36.8617,71909.0
2016-02-17 13:55:00,48.27,48.28,48.22,48.23,69951.0,36.8541,36.8617,36.8159,36.8235,69951.0
2016-02-17 14:00:00,48.24,48.27,48.17,48.22,122361.0,36.8312,36.8541,36.7777,36.8159,122361.0
2016-02-17 14:05:00,48.22,48.25,48.19,48.22,136822.0,36.8159,36.8388,36.793,36.8159,136822.0
2016-02-17 14:10:00,48.22,48.24,48.18,48.23,108808.0,36.8159,36.8312,36.7854,36.8235,108808.0
2016-02-17 14:15:00,48.24,48.28,48.22,48.27,159655.0,36.8312,36.8617,36.8159,36.8541,159655.0
2016-02-17 14:20:00,48.27,48.3,48.14,48.18,167890.0,36.8541,36.877,36.7548,36.7854,167890.0
2016-02-17 14:25:00,48.18,48.25,48.17,48.24,77091.0,36.7854,36.8388,36.7777,36.8312,77091.0
2016-02-17 14:30:00,48.23,48.3,48.19,48.2,90533.0,36.8235,36.877,36.793,36.8006,90533.0
2016-02-17 14:35:00,48.2,48.25,48.19,48.22,91337.0,36.8006,36.8388,36.793,36.8159,91337.0
2016-02-17 14:40:00,48.21,48.3,48.21,48.3,95699.0,36.8083,36.877,36.8083,36.877,95699.0
2016-02-17 14:45:00,48.3,48.3,48.21,48.25,228638.0,36.877,36.877,36.8083,36.8388,228638.0
2016-02-17 14:50:00,48.24,48.26,48.15,48.26,99197.0,36.8312,36.8464,36.7625,36.8464,99197.0
2016-02-17 14:55:00,48.26,48.27,48.2,48.27,137586.0,36.8464,36.8541,36.8006,36.8541,137586.0
2016-02-17 15:00:00,48.27,48.29,48.21,48.26,178061.0,36.8541,36.8693,36.8083,36.8464,178061.0
2016-02-17 15:05:00,48.26,48.41,48.26,48.39,252345.0,36.8464,36.961,36.8464,36.9457,252345.0
2016-02-17 15:10:00,48.39,48.48,48.36,48.4,308969.0,36.9457,37.0144,36.9228,36.9533,308969.0
2016-02-17 15:15:00,48.4,48.5,48.39,48.48,269790.0,36.9533,37.0297,36.9457,37.0144,269790.0
2016-02-17 15:20:00,48.48,48.49,48.3,48.36,239294.0,37.0144,37.022,36.877,36.9228,239294.0
2016-02-17 15:25:00,48.36,48.44,48.34,48.43,202840.0,36.9228,36.9839,36.9075,36.9762,202840.0
2016-02-17 15:30:00,48.44,48.44,48.36,48.39,189308.0,36.9839,36.9839,36.9228,36.9457,189308.0
2016-02-17 15:35:00,48.37,48.44,48.3,48.44,290753.0,36.9304,36.9839,36.877,36.9839,290753.0
2016-02-17 15:40:00,48.44,48.48,48.42,48.46,432974.0,36.9839,37.0144,36.9686,36.9991,432974.0
2016-02-17 15:45:00,48.47,48.52,48.46,48.49,430787.0,37.0068,37.045,36.9991,37.022,430787.0
2016-02-17 15:50:00,48.49,48.53,48.48,48.52,601142.0,37.022,37.0526,37.0144,37.045,601142.0
2016-02-17 15:55:00,48.51,48.52,48.37,48.4,921786.0,37.0373,37.045,36.9304,36.9533,921786.0
2016-02-18 09:30:00,48.43,48.59,48.22,48.25,445118.0,36.9762,37.0984,36.8159,36.8388,445118.0
2016-02-18 09:35:00,48.25,48.35,48.2,48.28,145972.0,36.8388,36.9152,36.8006,36.8617,145972.0
2016-02-18 09:40:00,48.28,48.41,48.25,48.28,323636.0,36.8617,36.961,36.8388,36.8617,323636.0
2016-02-18 09:45:00,48.27,48.27,48.02,48.19,151947.0,36.8541,36.8541,36.6632,36.793,151947.0
2016-02-18 09:50:00,48.19,48.37,48.16,48.34,90743.0,36.793,36.9304,36.7701,36.9075,90743.0
2016-02-18 09:55:00,48.33,48.38,48.19,48.27,166908.0,36.8999,36.9381,36.793,36.8541,166908.0
2016-02-18 10:00:00,48.27,48.45,48.23,48.45,179701.0,36.8541,36.9915,36.8235,36.9915,179701.0
2016-02-18 10:05:00,48.45,48.48,48.34,48.36,93538.0,36.9915,37.0144,36.9075,36.9228,93538.0
2016-02-18 10:10:00,48.36,48.65,48.35,48.65,147785.0,36.9228,37.1442,36.9152,37.1442,147785.0
2016-02-18 10:15:00,48.66,48.78,48.65,48.78,172256.0,37.1518,37.2435,37.1442,37.2435,172256.0
2016-02-18 10:20:00,48.77,49.05,48.74,49.03,218248.0,37.2358,37.4496,37.2129,37.4343,218248.0
2016-02-18 10:25:00,49.04,49.28,49.03,49.26,252542.0,37.442,37.6252,37.4343,37.6099,252542.0
2016-02-18 10:30:00,49.27,49.27,49.01,49.05,311154.0,37.6176,37.6176,37.4191,37.4496,311154.0
2016-02-18 10:35:00,49.05,49.1,48.84,49.07,143188.0,37.4496,37.4878,37.2893,37.4649,143188.0
2016-02-18 10:40:00,49.06,49.11,48.94,49.1,105894.0,37.4572,37.4954,37.3656,37.4878,105894.0
2016-02-18 10:45:00,49.1,49.16,48.93,48.94,102206.0,37.4878,37.5336,37.358,37.3656,102206.0
2016-02-18 10:50:00,48.95,48.97,48.76,48.78,234862.0,37.3733,37.3885,37.2282,37.2435,234862.0
2016-02-18 10:55:00,48.77,48.81,48.67,48.69,81879.0,37.2358,37.2664,37.1595,37.1747,81879.0
2016-02-18 11:00:00,48.69,48.71,48.57,48.59,155820.0,37.1747,37.19,37.0831,37.0984,155820.0
2016-02-18 11:05:00,48.58,48.63,48.55,48.61,124302.0,37.0908,37.1289,37.0679,37.1137,124302.0
2016-02-18 11:10:00,48.61,48.74,48.55,48.59,164658.0,37.1137,37.2129,37.0679,37.0984,164658.0
2016-02-18 11:15:00,48.6,48.63,48.48,48.49,120887.0,37.106,37.1289,37.0144,37.022,120887.0
2016-02-18 11:20:00,48.49,48.5,48.36,48.4,125027.0,37.022,37.0297,36.9228,36.9533,125027.0
2016-02-18 11:25:00,48.4,48.68,48.4,48.66,78677.0,36.9533,37.1671,36.9533,37.1518,78677.0
2016-02-18 11:30:00,48.67,48.73,48.59,48.7,158167.0,37.1595,37.2053,37.0984,37.1824,158167.0
2016-02-18 11:35:00,48.69,48.7,48.59,48.65,112011.0,37.1747,37.1824,37.0984,37.1442,112011.0
2016-02-18 11:40:00,48.64,48.67,48.58,48.63,132164.0,37.1366,37.1595,37.0908,37.1289,132164.0
2016-02-18 11:45:00,48.63,48.64,48.56,48.62,132065.0,37.1289,37.1366,37.0755,37.1213,132065.0
2016-02-18 11:50:00,48.62,48.69,48.6,48.67,106562.0,37.1213,37.1747,37.106,37.1595,106562.0
2016-02-18 11:55:00,48.66,48.82,48.65,48.8,80721.0,37.1518,37.274,37.1442,37.2587,80721.0
2016-02-18 12:00:00,48.81,48.83,48.74,48.77,84737.0,37.2664,37.2816,37.2129,37.2358,84737.0
2016-02-18 12:05:00,48.76,48.82,48.73,48.81,105787.0,37.2282,37.274,37.2053,37.2664,105787.0
2016-02-18 12:10:00,48.81,48.84,48.79,48.81,72838.0,37.2664,37.2893,37.2511,37.2664,72838.0
2016-02-18 12:15:00,48.8,48.82,48.72,48.8,75030.0,37.2587,37.274,37.1977,37.2587,75030.0
2016-02-18 12:20:00,48.8,48.84,48.76,48.82,75601.0,37.2587,37.2893,37.2282,37.274,75601.0
2016-02-18 12:25:00,48.83,48.9,48.81,48.87,58283.0,37.2816,37.3351,37.2664,37.3122,58283.0
2016-02-18 12:30:00,48.87,48.99,48.85,48.97,86602.0,37.3122,37.4038,37.2969,37.3885,86602.0
2016-02-18 12:35:00,48.98,48.98,48.89,48.9,92863.0,37.3962,37.3962,37.3274,37.3351,92863.0
2016-02-18 12:40:00,48.9,48.91,48.84,48.87,100821.0,37.3351,37.3427,37.2893,37.3122,100821.0
2016-02-18 12:45:00,48.87,48.87,48.82,48.84,77449.0,37.3122,37.3122,37.274,37.2893,77449.0
2016-02-18 12:50:00,48.84,48.96,48.82,48.96,57259.0,37.2893,37.3809,37.274,37.3809,57259.0
2016-02-18 12:55:00,48.96,48.98,48.88,48.88,50352.0,37.3809,37.3962,37.3198,37.3198,50352.0
2016-02-18 13:00:00,48.88,49.03,48.87,49.02,78507.0,37.3198,37.4343,37.3122,37.4267,78507.0
2016-02-18 13:05:00,49.01,49.04,48.99,49.0,77225.0,37.4191,37.442,37.4038,37.4114,77225.0
2016-02-18 13:10:00,49.0,49.0,48.9,48.9,95760.0,37.4114,37.4114,37.3351,37.3351,95760.0
2016-02-18 13:15:00,48.89,48.92,48.74,48.83,105984.0,37.3274,37.3504,37.2129,37.2816,105984.0
2016-02-18 13:20:00,48.84,48.86,48.79,48.86,93294.0,37.2893,37.3045,37.2511,37.3045,93294.0
2016-02-18 13:25:00,48.86,48.89,48.78,48.86,39803.0,37.3045,37.3274,37.2435,37.3045,39803.0
2016-02-18 13:30:00,48.87,48.89,48.81,48.86,45723.0,37.3122,37.3274,37.2664,37.3045,45723.0
2016-02-18 13:35:00,48.86,48.93,48.83,48.93,108078.0,37.3045,37.358,37.2816,37.358,108078.0
2016-02-18 13:40:00,48.92,48.93,48.78,48.78,112673.0,37.3504,37.358,37.2435,37.2435,112673.0
2016-02-18 13:45:00,48.78,48.83,48.74,48.76,103803.0,37.2435,37.2816,37.2129,37.2282,103803.0
2016-02-18 13:50:00,48.77,48.77,48.64,48.7,108919.0,37.2358,37.2358,37.1366,37.1824,108919.0
2016-02-18 13:55:00,48.7,48.82,48.7,48.82,75693.0,37.1824,37.274,37.1824,37.274,75693.0
2016-02-18 14:00:00,48.82,48.91,48.81,48.87,96248.0,37.274,37.3427,37.2664,37.3122,96248.0
2016-02-18 14:05:00,48.88,48.94,48.87,48.91,95270.0,37.3198,37.3656,37.3122,37.3427,95270.0
2016-02-18 14:10:00,48.9,48.92,48.82,48.88,92240.0,37.3351,37.3504,37.274,37.3198,92240.0
2016-02-18 14:15:00,48.87,48.93,48.86,48.93,51089.0,37.3122,37.358,37.3045,37.358,51089.0
2016-02-18 14:20:00,48.93,48.98,48.91,48.96,63304.0,37.358,37.3962,37.3427,37.3809,63304.0
2016-02-18 14:25:00,48.96,49.04,48.95,49.03,79050.0,37.3809,37.442,37.3733,37.4343,79050.0
2016-02-18 14:30:00,49.03,49.06,48.99,49.04,113189.0,37.4343,37.4572,37.4038,37.442,113189.0
2016-02-18 14:35:00,49.03,49.14,49.03,49.1,122746.0,37.4343,37.5183,37.4343,37.4878,122746.0
2016-02-18 14:40:00,49.11,49.11,49.03,49.05,133495.0,37.4954,37.4954,37.4343,37.4496,133495.0
2016-02-18 14:45:00,49.06,49.21,49.05,49.2,184667.0,37.4572,37.5718,37.4496,37.5641,184667.0
2016-02-18 14:50:00,49.21,49.31,49.19,49.3,140073.0,37.5718,37.6481,37.5565,37.6405,140073.0
2016-02-18 14:55:00,49.31,49.31,49.25,49.27,127010.0,37.6481,37.6481,37.6023,37.6176,127010.0
2016-02-18 15:00:00,49.28,49.28,49.18,49.2,155678.0,37.6252,37.6252,37.5489,37.5641,155678.0
2016-02-18 15:05:00,49.21,49.25,49.18,49.22,124587.0,37.5718,37.6023,37.5489,37.5794,124587.0
2016-02-18 15:10:00,49.22,49.25,49.13,49.15,139037.0,37.5794,37.6023,37.5107,37.526,139037.0
2016-02-18 15:15:00,49.15,49.22,49.14,49.19,110314.0,37.526,37.5794,37.5183,37.5565,110314.0
2016-02-18 15:20:00,49.19,49.21,49.14,49.2,112244.0,37.5565,37.5718,37.5183,37.5641,112244.0
2016-02-18 15:25:00,49.2,49.2,49.08,49.13,165361.0,37.5641,37.5641,37.4725,37.5107,165361.0
2016-02-18 15:30:00,49.13,49.19,49.13,49.17,167493.0,37.5107,37.5565,37.5107,37.5412,167493.0
2016-02-18 15:35:00,49.16,49.18,49.09,49.13,252612.0,37.5336,37.5489,37.4801,37.5107,252612.0
2016-02-18 15:40:00,49.12,49.13,48.97,49.01,231376.0,37.5031,37.5107,37.3885,37.4191,231376.0
2016-02-18 15:45:00,49.01,49.03,48.95,48.96,253149.0,37.4191,37.4343,37.3733,37.3809,253149.0
2016-02-18 15:50:00,48.96,49.0,48.94,48.98,279164.0,37.3809,37.4114,37.3656,37.3962,279164.0
2016-02-18 15:55:00,48.97,49.08,48.94,49.08,688379.0,37.3885,37.4725,37.3656,37.4725,688379.0
2016-02-19 09:30:00,49.04,49.39,49.0,49.34,881814.0,37.442,37.7092,37.4114,37.671,881814.0
2016-02-19 09:35:00,49.3,49.6,49.3,49.35,291649.0,37.6405,37.8695,37.6405,37.6787,291649.0
2016-02-19 09:40:00,49.39,49.62,49.3,49.59,246648.0,37.7092,37.8848,37.6405,37.8619,246648.0
2016-02-19 09:45:00,49.59,49.75,49.57,49.7,214782.0,37.8619,37.9841,37.8466,37.9459,214782.0
2016-02-19 09:50:00,49.7,50.04,49.7,49.91,541116.0,37.9459,38.2055,37.9459,38.1062,541116.0
2016-02-19 09:55:00,49.91,49.92,49.5,49.54,271312.0,38.1062,38.1139,37.7932,37.8237,271312.0
2016-02-19 10:00:00,49.54,49.54,49.0,49.1,366427.0,37.8237,37.8237,37.4114,37.4878,366427.0
2016-02-19 10:05:00,49.09,49.31,48.97,49.01,234651.0,37.4801,37.6481,37.3885,37.4191,234651.0
2016-02-19 10:10:00,49.0,49.12,48.96,49.06,181561.0,37.4114,37.5031,37.3809,37.4572,181561.0
2016-02-19 10:15:00,49.06,49.39,49.04,49.38,168234.0,37.4572,37.7092,37.442,37.7016,168234.0
2016-02-19 10:20:00,49.39,49.46,49.24,49.25,116444.0,37.7092,37.7626,37.5947,37.6023,116444.0
2016-02-19 10:25:00,49.25,49.31,49.19,49.26,123344.0,37.6023,37.6481,37.5565,37.6099,123344.0
2016-02-19 10:30:00,49.26,49.27,49.13,49.22,86439.0,37.6099,37.6176,37.5107,37.5794,86439.0
2016-02-19 10:35:00,49.22,49.22,49.01,49.04,144746.0,37.5794,37.5794,37.4191,37.442,144746.0
2016-02-19 10:40:00,49.05,49.13,49.04,49.07,106701.0,37.4496,37.5107,37.442,37.4649,106701.0
2016-02-19 10:45:00,49.08,49.15,49.07,49.14,87604.0,37.4725,37.526,37.4649,37.5183,87604.0
2016-02-19 10:50:00,49.14,49.17,49.04,49.04,82922.0,37.5183,37.5412,37.442,37.442,82922.0
2016-02-19 10:55:00,49.03,49.13,48.97,49.02,96720.0,37.4343,37.5107,37.3885,37.4267,96720.0
2016-02-19 11:00:00,49.01,49.01,48.84,48.89,99224.0,37.4191,37.4191,37.2893,37.3274,99224.0
2016-02-19 11:05:00,48.89,48.89,48.76,48.77,122701.0,37.3274,37.3274,37.2282,37.2358,122701.0
2016-02-19 11:10:00,48.77,48.94,48.76,48.94,165908.0,37.2358,37.3656,37.2282,37.3656,165908.0
2016-02-19 11:15:00,48.94,49.05,48.93,49.03,89679.0,37.3656,37.4496,37.358,37.4343,89679.0
2016-02-19 11:20:00,49.03,49.16,49.03,49.15,168544.0,37.4343,37.5336,37.4343,37.526,168544.0
2016-02-19 11:25:00,49.14,49.4,49.13,49.31,167377.0,37.5183,37.7168,37.5107,37.6481,167377.0
2016-02-19 11:30:00,49.31,49.45,49.31,49.4,114020.0,37.6481,37.755,37.6481,37.7168,114020.0
2016-02-19 11:35:00,49.39,49.44,49.36,49.38,101316.0,37.7092,37.7474,37.6863,37.7016,101316.0
2016-02-19 11:40:00,49.37,49.47,49.34,49.47,68856.0,37.6939,37.7703,37.671,37.7703,68856.0
2016-02-19 11:45:00,49.46,49.48,49.37,49.39,136174.0,37.7626,37.7779,37.6939,37.7092,136174.0
2016-02-19 11:50:00,49.39,49.43,49.35,49.41,278706.0,37.7092,37.7397,37.6787,37.7245,278706.0
2016-02-19 11:55:00,49.41,49.41,49.26,49.31,165357.0,37.7245,37.7245,37.6099,37.6481,165357.0
2016-02-19 12:00:00,49.32,49.38,49.31,49.35,232775.0,37.6558,37.7016,37.6481,37.6787,232775.0
2016-02-19 12:05:00,49.36,49.38,49.35,49.37,52590.0,37.6863,37.7016,37.6787,37.6939,52590.0
2016-02-19 12:10:00,49.36,49.43,49.34,49.34,153113.0,37.6863,37.7397,37.671,37.671,153113.0
2016-02-19 12:15:00,49.35,49.35,49.28,49.29,131390.0,37.6787,37.6787,37.6252,37.6328,131390.0
2016-02-19 12:20:00,49.29,49.34,49.28,49.31,172496.0,37.6328,37.671,37.6252,37.6481,172496.0
2016-02-19 12:25:00,49.31,49.34,49.26,49.3,209236.0,37.6481,37.671,37.6099,37.6405,209236.0
2016-02-19 12:30:00,49.29,49.33,49.24,49.27,243609.0,37.6328,37.6634,37.5947,37.6176,243609.0
2016-02-19 12:35:00,49.26,49.3,49.21,49.21,108529.0,37.6099,37.6405,37.5718,37.5718,108529.0
2016-02-19 12:40:00,49.21,49.21,49.13,49.14,122050.0,37.5718,37.5718,37.5107,37.5183,122050.0
2016-02-19 12:45:00,49.14,49.22,49.08,49.2,237195.0,37.5183,37.5794,37.4725,37.5641,237195.0
2016-02-19 12:50:00,49.19,49.24,49.13,49.13,147745.0,37.5565,37.5947,37.5107,37.5107,147745.0
2016-02-19 12:55:00,49.13,49.16,49.09,49.11,97271.0,37.5107,37.5336,37.4801,37.4954,97271.0
2016-02-19 13:00:00,49.1,49.17,49.09,49.09,106293.0,37.4878,37.5412,37.4801,37.4801,106293.0
2016-02-19 13:05:00,49.09,49.1,49.04,49.06,301838.0,37.4801,37.4878,37.442,37.4572,301838.0
2016-02-19 13:10:00,49.05,49.11,49.05,49.1,304364.0,37.4496,37.4954,37.4496,37.4878,304364.0
2016-02-19 13:15:00,49.1,49.19,49.09,49.16,194031.0,37.4878,37.5565,37.4801,37.5336,194031.0
2016-02-19 13:20:00,49.16,49.19,49.15,49.16,79940.0,37.5336,37.5565,37.526,37.5336,79940.0
2016-02-19 13:25:00,49.16,49.27,49.16,49.2,219361.0,37.5336,37.6176,37.5336,37.5641,219361.0
2016-02-19 13:30:00,49.21,49.28,49.15,49.16,68039.0,37.5718,37.6252,37.526,37.5336,68039.0
2016-02-19 13:35:00,49.16,49.17,49.03,49.07,121788.0,37.5336,37.5412,37.4343,37.4649,121788.0
2016-02-19 13:40:00,49.06,49.15,49.04,49.05,153904.0,37.4572,37.526,37.442,37.4496,153904.0
2016-02-19 13:45:00,49.05,49.1,49.04,49.1,193771.0,37.4496,37.4878,37.442,37.4878,193771.0
2016-02-19 13:50:00,49.09,49.12,49.06,49.08,119182.0,37.4801,37.5031,37.4572,37.4725,119182.0
2016-02-19 13:55:00,49.09,49.11,49.07,49.1,76602.0,37.4801,37.4954,37.4649,37.4878,76602.0
2016-02-19 14:00:00,49.09,49.13,49.08,49.09,234195.0,37.4801,37.5107,37.4725,37.4801,234195.0
2016-02-19 14:05:00,49.08,49.13,49.08,49.1,231573.0,37.4725,37.5107,37.4725,37.4878,231573.0
2016-02-19 14:10:00,49.1,49.3,49.1,49.3,225951.0,37.4878,37.6405,37.4878,37.6405,225951.0
2016-02-19 14:15:00,49.3,49.33,49.19,49.2,173322.0,37.6405,37.6634,37.5565,37.5641,173322.0
2016-02-19 14:20:00,49.2,49.24,49.15,49.21,175311.0,37.5641,37.5947,37.526,37.5718,175311.0
2016-02-19 14:25:00,49.21,49.24,49.18,49.18,126103.0,37.5718,37.5947,37.5489,37.5489,126103.0
2016-02-19 14:30:00,49.19,49.2,49.12,49.18,90031.0,37.5565,37.5641,37.5031,37.5489,90031.0
2016-02-19 14:35:00,49.18,49.21,49.13,49.21,153169.0,37.5489,37.5718,37.5107,37.5718,153169.0
2016-02-19 14:40:00,49.2,49.2,49.15,49.16,95371.0,37.5641,37.5641,37.526,37.5336,95371.0
2016-02-19 14:45:00,49.16,49.21,49.11,49.17,110973.0,37.5336,37.5718,37.4954,37.5412,110973.0
2016-02-19 14:50:00,49.17,49.2,49.1,49.1,142460.0,37.5412,37.5641,37.4878,37.4878,142460.0
2016-02-19 14:55:00,49.1,49.14,49.07,49.08,160605.0,37.4878,37.5183,37.4649,37.4725,160605.0
2016-02-19 15:00:00,49.07,49.11,49.07,49.1,80166.0,37.4649,37.4954,37.4649,37.4878,80166.0
2016-02-19 15:05:00,49.1,49.12,49.09,49.11,435344.0,37.4878,37.5031,37.4801,37.4954,435344.0
2016-02-19 15:10:00,49.11,49.14,49.1,49.11,67599.0,37.4954,37.5183,37.4878,37.4954,67599.0
2016-02-19 15:15:00,49.11,49.11,49.08,49.09,94164.0,37.4954,37.4954,37.4725,37.4801,94164.0
2016-02-19 15:20:00,49.09,49.15,49.09,49.13,162411.0,37.4801,37.526,37.4801,37.5107,162411.0
2016-02-19 15:25:00,49.13,49.18,49.12,49.16,345954.0,37.5107,37.5489,37.5031,37.5336,345954.0
2016-02-19 15:30:00,49.16,49.21,49.15,49.19,157547.0,37.5336,37.5718,37.526,37.5565,157547.0
2016-02-19 15:35:00,49.19,49.22,49.13,49.22,223067.0,37.5565,37.5794,37.5107,37.5794,223067.0
2016-02-19 15:40:00,49.22,49.32,49.2,49.3,253861.0,37.5794,37.6558,37.5641,37.6405,253861.0
2016-02-19 15:45:00,49.29,49.36,49.25,49.34,230191.0,37.6328,37.6863,37.6023,37.671,230191.0
2016-02-19 15:50:00,49.34,49.35,49.32,49.33,232054.0,37.671,37.6787,37.6558,37.6634,232054.0
2016-02-19 15:55:00,49.33,49.44,49.3,49.42,704443.0,37.6634,37.7474,37.6405,37.7321,704443.0
2016-02-22 09:30:00,50.08,50.45,50.07,50.3,1228862.0,38.236,38.5185,38.2284,38.404,1228862.0
2016-02-22 09:35:00,50.29,50.49,50.17,50.45,1030632.0,38.3963,38.549,38.3047,38.5185,1030632.0
2016-02-22 09:40:00,50.46,50.8,50.44,50.78,1079138.0,38.5261,38.7857,38.5109,38.7705,1079138.0
2016-02-22 09:45:00,50.78,50.79,50.63,50.65,678936.0,38.7705,38.7781,38.6559,38.6712,678936.0
2016-02-22 09:50:00,50.65,50.73,50.49,50.54,665608.0,38.6712,38.7323,38.549,38.5872,665608.0
2016-02-22 09:55:00,50.54,50.65,50.53,50.62,391068.0,38.5872,38.6712,38.5796,38.6483,391068.0
2016-02-22 10:00:00,50.62,50.87,50.61,50.87,661890.0,38.6483,38.8392,38.6407,38.8392,661890.0
2016-02-22 10:05:00,50.86,51.07,50.74,50.77,932554.0,38.8315,38.9919,38.7399,38.7628,932554.0
2016-02-22 10:10:00,50.78,51.02,50.76,50.97,448548.0,38.7705,38.9537,38.7552,38.9155,448548.0
2016-02-22 10:15:00,50.96,50.96,50.82,50.91,242532.0,38.9079,38.9079,38.801,38.8697,242532.0
2016-02-22 10:20:00,50.91,51.05,50.89,51.02,401208.0,38.8697,38.9766,38.8544,38.9537,401208.0
2016-02-22 10:25:00,51.03,51.07,50.95,50.96,434540.0,38.9613,38.9919,38.9003,38.9079,434540.0
2016-02-22 10:30:00,50.97,51.03,50.89,50.9,683386.0,38.9155,38.9613,38.8544,38.8621,683386.0
2016-02-22 10:35:00,50.9,51.01,50.89,50.92,479628.0,38.8621,38.9461,38.8544,38.8774,479628.0
2016-02-22 10:40:00,50.92,50.97,50.89,50.94,569286.0,38.8774,38.9155,38.8544,38.8926,569286.0
2016-02-22 10:45:00,50.95,50.95,50.71,50.72,411414.0,38.9003,38.9003,38.717,38.7247,411414.0
2016-02-22 10:50:00,50.71,50.78,50.69,50.73,315504.0,38.717,38.7705,38.7017,38.7323,315504.0
2016-02-22 10:55:00,50.73,50.79,50.72,50.76,240136.0,38.7323,38.7781,38.7247,38.7552,240136.0
2016-02-22 11:00:00,50.76,50.78,50.7,50.72,308812.0,38.7552,38.7705,38.7094,38.7247,308812.0
2016-02-22 11:05:00,50.72,50.72,50.52,50.6,286348.0,38.7247,38.7247,38.572,38.633,286348.0
2016-02-22 11:10:00,50.59,50.6,50.49,50.58,440542.0,38.6254,38.633,38.549,38.6178,440542.0
2016-02-22 11:15:00,50.57,50.58,50.52,50.54,182650.0,38.6101,38.6178,38.572,38.5872,182650.0
2016-02-22 11:20:00,50.54,50.66,50.53,50.6,288034.0,38.5872,38.6788,38.5796,38.633,288034.0
2016-02-22 11:25:00,50.61,50.66,50.59,50.66,313218.0,38.6407,38.6788,38.6254,38.6788,313218.0
2016-02-22 11:30:00,50.67,50.71,50.64,50.7,252604.0,38.6865,38.717,38.6636,38.7094,252604.0
2016-02-22 11:35:00,50.7,50.73,50.63,50.71,311992.0,38.7094,38.7323,38.6559,38.717,311992.0
2016-02-22 11:40:00,50.71,50.82,50.71,50.79,239594.0,38.717,38.801,38.717,38.7781,239594.0
2016-02-22 11:45:00,50.79,50.93,50.79,50.9,321914.0,38.7781,38.885,38.7781,38.8621,321914.0
2016-02-22 11:50:00,50.9,50.94,50.9,50.91,223690.0,38.8621,38.8926,38.8621,38.8697,223690.0
2016-02-22 11:55:00,50.91,51.08,50.9,51.06,622690.0,38.8697,38.9995,38.8621,38.9842,622690.0
2016-02-22 12:00:00,51.05,51.13,50.99,51.1,310926.0,38.9766,39.0377,38.9308,39.0148,310926.0
2016-02-22 12:05:00,51.1,51.13,51.06,51.06,304506.0,39.0148,39.0377,38.9842,38.9842,304506.0
2016-02-22 12:10:00,51.06,51.17,51.01,51.16,377370.0,38.9842,39.0682,38.9461,39.0606,377370.0
2016-02-22 12:15:00,51.16,51.18,51.09,51.15,291132.0,39.0606,39.0759,39.0071,39.053,291132.0
2016-02-22 12:20:00,51.16,51.19,51.12,51.14,215392.0,39.0606,39.0835,39.03,39.0453,215392.0
2016-02-22 12:25:00,51.13,51.14,51.07,51.1,198900.0,39.0377,39.0453,38.9919,39.0148,198900.0
2016-02-22 12:30:00,51.1,51.14,51.09,51.1,222552.0,39.0148,39.0453,39.0071,39.0148,222552.0
2016-02-22 12:35:00,51.1,51.15,51.09,51.12,226790.0,39.0148,39.053,39.0071,39.03,226790.0
2016-02-22 12:40:00,51.12,51.15,51.1,51.14,404020.0,39.03,39.053,39.0148,39.0453,404020.0
2016-02-22 12:45:00,51.13,51.18,51.13,51.16,290180.0,39.0377,39.0759,39.0377,39.0606,290180.0
2016-02-22 12:50:00,51.16,51.23,51.16,51.21,264838.0,39.0606,39.114,39.0606,39.0988,264838.0
2016-02-22 12:55:00,51.2,51.21,51.11,51.13,244346.0,39.0911,39.0988,39.0224,39.0377,244346.0
2016-02-22 13:00:00,51.13,51.19,51.11,51.11,251484.0,39.0377,39.0835,39.0224,39.0224,251484.0
2016-02-22 13:05:00,51.11,51.12,51.05,51.07,243140.0,39.0224,39.03,38.9766,38.9919,243140.0
2016-02-22 13:10:00,51.07,51.07,50.96,51.01,220364.0,38.9919,38.9919,38.9079,38.9461,220364.0
2016-02-22 13:15:00,51.02,51.02,50.9,50.97,252188.0,38.9537,38.9537,38.8621,38.9155,252188.0
2016-02-22 13:20:00,50.97,51.05,50.97,51.0,355808.0,38.9155,38.9766,38.9155,38.9384,355808.0
2016-02-22 13:25:00,51.0,51.02,50.9,50.9,252626.0,38.9384,38.9537,38.8621,38.8621,252626.0
2016-02-22 13:30:00,50.9,50.93,50.82,50.83,291390.0,38.8621,38.885,38.801,38.8086,291390.0
2016-02-22 13:35:00,50.83,50.93,50.81,50.91,239020.0,38.8086,38.885,38.7934,38.8697,239020.0
2016-02-22 13:40:00,50.91,50.98,50.88,50.97,180160.0,38.8697,38.9232,38.8468,38.9155,180160.0
2016-02-22 13:45:00,50.97,51.04,50.97,51.01,179920.0,38.9155,38.969,38.9155,38.9461,179920.0
2016-02-22 13:50:00,51.02,51.03,50.92,50.95,153470.0,38.9537,38.9613,38.8774,38.9003,153470.0
2016-02-22 13:55:00,50.95,51.02,50.92,51.01,219570.0,38.9003,38.9537,38.8774,38.9461,219570.0
2016-02-22 14:00:00,51.02,51.07,51.01,51.03,176742.0,38.9537,38.9919,38.9461,38.9613,176742.0
2016-02-22 14:05:00,51.03,51.03,50.96,50.98,191822.0,38.9613,38.9613,38.9079,38.9232,191822.0
2016-02-22 14:10:00,50.98,51.03,50.98,51.03,149958.0,38.9232,38.9613,38.9232,38.9613,149958.0
2016-02-22 14:15:00,51.02,51.04,50.86,50.89,232818.0,38.9537,38.969,38.8315,38.8544,232818.0
2016-02-22 14:20:00,50.88,50.97,50.87,50.97,163226.0,38.8468,38.9155,38.8392,38.9155,163226.0
2016-02-22 14:25:00,50.97,51.06,50.96,51.05,270490.0,38.9155,38.9842,38.9079,38.9766,270490.0
2016-02-22 14:30:00,51.04,51.1,51.02,51.05,313188.0,38.969,39.0148,38.9537,38.9766,313188.0
2016-02-22 14:35:00,51.04,51.08,51.03,51.08,231988.0,38.969,38.9995,38.9613,38.9995,231988.0
2016-02-22 14:40:00,51.08,51.08,50.95,51.0,367722.0,38.9995,38.9995,38.9003,38.9384,367722.0
2016-02-22 14:45:00,51.01,51.04,51.0,51.01,191278.0,38.9461,38.969,38.9384,38.9461,191278.0
2016-02-22 14:50:00,51.02,51.02,50.98,51.0,216924.0,38.9537,38.9537,38.9232,38.9384,216924.0
2016-02-22 14:55:00,51.0,51.04,50.99,51.03,196758.0,38.9384,38.969,38.9308,38.9613,196758.0
2016-02-22 15:00:00,51.02,51.04,50.95,51.01,289600.0,38.9537,38.969,38.9003,38.9461,289600.0
2016-02-22 15:05:00,51.0,51.08,50.99,51.08,292466.0,38.9384,38.9995,38.9308,38.9995,292466.0
2016-02-22 15:10:00,51.07,51.24,51.07,51.23,404182.0,38.9919,39.1217,38.9919,39.114,404182.0
2016-02-22 15:15:00,51.22,51.23,51.18,51.19,315726.0,39.1064,39.114,39.0759,39.0835,315726.0
2016-02-22 15:20:00,51.19,51.19,51.13,51.16,282554.0,39.0835,39.0835,39.0377,39.0606,282554.0
2016-02-22 15:25:00,51.16,51.21,51.12,51.17,355490.0,39.0606,39.0988,39.03,39.0682,355490.0
2016-02-22 15:30:00,51.17,51.25,51.17,51.25,311176.0,39.0682,39.1293,39.0682,39.1293,311176.0
2016-02-22 15:35:00,51.25,51.25,51.2,51.21,342086.0,39.1293,39.1293,39.0911,39.0988,342086.0
2016-02-22 15:40:00,51.21,51.25,51.19,51.22,331446.0,39.0988,39.1293,39.0835,39.1064,331446.0
2016-02-22 15:45:00,51.22,51.23,51.16,51.18,443154.0,39.1064,39.114,39.0606,39.0759,443154.0
2016-02-22 15:50:00,51.19,51.23,51.15,51.15,686730.0,39.0835,39.114,39.053,39.053,686730.0
2016-02-22 15:55:00,51.16,51.29,51.14,51.28,1618410.0,39.0606,39.1598,39.0453,39.1522,1618410.0
2016-02-23 09:30:00,51.0,51.0,50.8,50.81,297223.0,38.9384,38.9384,38.7857,38.7934,297223.0
2016-02-23 09:35:00,50.82,50.91,50.64,50.71,147034.0,38.801,38.8697,38.6636,38.717,147034.0
2016-02-23 09:40:00,50.71,50.93,50.69,50.8,144721.0,38.717,38.885,38.7017,38.7857,144721.0
2016-02-23 09:45:00,50.8,50.85,50.59,50.6,170399.0,38.7857,38.8239,38.6254,38.633,170399.0
2016-02-23 09:50:00,50.6,50.65,50.58,50.65,168352.0,38.633,38.6712,38.6178,38.6712,168352.0
2016-02-23 09:55:00,50.66,50.97,50.66,50.85,167403.0,38.6788,38.9155,38.6788,38.8239,167403.0
2016-02-23 10:00:00,50.83,50.9,50.67,50.68,70684.0,38.8086,38.8621,38.6865,38.6941,70684.0
2016-02-23 10:05:00,50.68,50.68,50.56,50.6,96458.0,38.6941,38.6941,38.6025,38.633,96458.0
2016-02-23 10:10:00,50.59,50.6,50.4,50.41,152286.0,38.6254,38.633,38.4803,38.488,152286.0
2016-02-23 10:15:00,50.41,50.48,50.25,50.25,166178.0,38.488,38.5414,38.3658,38.3658,166178.0
2016-02-23 10:20:00,50.25,50.37,50.18,50.31,182607.0,38.3658,38.4574,38.3124,38.4116,182607.0
2016-02-23 10:25:00,50.3,50.41,50.27,50.39,85143.0,38.404,38.488,38.3811,38.4727,85143.0
2016-02-23 10:30:00,50.4,50.51,50.37,50.49,91756.0,38.4803,38.5643,38.4574,38.549,91756.0
2016-02-23 10:35:00,50.5,50.54,50.48,50.52,104172.0,38.5567,38.5872,38.5414,38.572,104172.0
2016-02-23 10:40:00,50.53,50.64,50.47,50.62,93146.0,38.5796,38.6636,38.5338,38.6483,93146.0
2016-02-23 10:45:00,50.62,50.64,50.53,50.55,82306.0,38.6483,38.6636,38.5796,38.5949,82306.0
2016-02-23 10:50:00,50.54,50.55,50.36,50.36,70741.0,38.5872,38.5949,38.4498,38.4498,70741.0
2016-02-23 10:55:00,50.36,50.45,50.34,50.43,76084.0,38.4498,38.5185,38.4345,38.5032,76084.0
2016-02-23 11:00:00,50.42,50.44,50.35,50.38,75084.0,38.4956,38.5109,38.4422,38.4651,75084.0
2016-02-23 11:05:00,50.38,50.39,50.22,50.22,115392.0,38.4651,38.4727,38.3429,38.3429,115392.0
2016-02-23 11:10:00,50.22,50.33,50.22,50.27,126526.0,38.3429,38.4269,38.3429,38.3811,126526.0
2016-02-23 11:15:00,50.28,50.45,50.24,50.45,155242.0,38.3887,38.5185,38.3582,38.5185,155242.0
2016-02-23 11:20:00,50.44,50.53,50.4,50.53,83142.0,38.5109,38.5796,38.4803,38.5796,83142.0
2016-02-23 11:25:00,50.52,50.57,50.49,50.51,100188.0,38.572,38.6101,38.549,38.5643,100188.0
2016-02-23 11:30:00,50.51,50.59,50.49,50.54,57156.0,38.5643,38.6254,38.549,38.5872,57156.0
2016-02-23 11:35:00,50.55,50.66,50.55,50.63,74760.0,38.5949,38.6788,38.5949,38.6559,74760.0
2016-02-23 11:40:00,50.64,50.64,50.51,50.55,60391.0,38.6636,38.6636,38.5643,38.5949,60391.0
2016-02-23 11:45:00,50.56,50.56,50.43,50.43,67455.0,38.6025,38.6025,38.5032,38.5032,67455.0
2016-02-23 11:50:00,50.42,50.44,50.34,50.34,69100.0,38.4956,38.5109,38.4345,38.4345,69100.0
2016-02-23 11:55:00,50.34,50.34,50.26,50.28,53477.0,38.4345,38.4345,38.3734,38.3887,53477.0
2016-02-23 12:00:00,50.28,50.3,50.16,50.17,76936.0,38.3887,38.404,38.2971,38.3047,76936.0
2016-02-23 12:05:00,50.17,50.23,50.16,50.19,73741.0,38.3047,38.3505,38.2971,38.32,73741.0
2016-02-23 12:10:00,50.19,50.2,50.11,50.13,40498.0,38.32,38.3276,38.2589,38.2742,40498.0
2016-02-23 12:15:00,50.14,50.19,50.13,50.15,94578.0,38.2818,38.32,38.2742,38.2895,94578.0
2016-02-23 12:20:00,50.15,50.2,50.13,50.18,76132.0,38.2895,38.3276,38.2742,38.3124,76132.0
2016-02-23 12:25:00,50.17,50.28,50.16,50.28,64520.0,38.3047,38.3887,38.2971,38.3887,64520.0
2016-02-23 12:30:00,50.27,50.34,50.25,50.26,37962.0,38.3811,38.4345,38.3658,38.3734,37962.0
2016-02-23 12:35:00,50.26,50.31,50.25,50.28,29600.0,38.3734,38.4116,38.3658,38.3887,29600.0
2016-02-23 12:40:00,50.29,50.44,50.27,50.42,51161.0,38.3963,38.5109,38.3811,38.4956,51161.0
2016-02-23 12:45:00,50.41,50.49,50.4,50.48,59151.0,38.488,38.549,38.4803,38.5414,59151.0
2016-02-23 12:50:00,50.49,50.52,50.46,50.48,105317.0,38.549,38.572,38.5261,38.5414,105317.0
2016-02-23 12:55:00,50.49,50.64,50.48,50.64,109709.0,38.549,38.6636,38.5414,38.6636,109709.0
2016-02-23 13:00:00,50.64,50.71,50.62,50.65,127842.0,38.6636,38.717,38.6483,38.6712,127842.0
2016-02-23 13:05:00,50.65,50.65,50.59,50.61,76054.0,38.6712,38.6712,38.6254,38.6407,76054.0
2016-02-23 13:10:00,50.61,50.66,50.6,50.65,99170.0,38.6407,38.6788,38.633,38.6712,99170.0
2016-02-23 13:15:00,50.65,50.66,50.54,50.56,47087.0,38.6712,38.6788,38.5872,38.6025,47087.0
2016-02-23 13:20:00,50.56,50.64,50.55,50.62,50291.0,38.6025,38.6636,38.5949,38.6483,50291.0
2016-02-23 13:25:00,50.63,50.64,50.58,50.61,83200.0,38.6559,38.6636,38.6178,38.6407,83200.0
2016-02-23 13:30:00,50.6,50.6,50.49,50.5,64115.0,38.633,38.633,38.549,38.5567,64115.0
2016-02-23 13:35:00,50.5,50.56,50.48,50.55,44411.0,38.5567,38.6025,38.5414,38.5949,44411.0
2016-02-23 13:40:00,50.55,50.56,50.48,50.49,56205.0,38.5949,38.6025,38.5414,38.549,56205.0
2016-02-23 13:45:00,50.49,50.52,50.45,50.48,51327.0,38.549,38.572,38.5185,38.5414,51327.0
2016-02-23 13:50:00,50.48,50.55,50.48,50.53,32471.0,38.5414,38.5949,38.5414,38.5796,32471.0
2016-02-23 13:55:00,50.53,50.55,50.51,50.54,42011.0,38.5796,38.5949,38.5643,38.5872,42011.0
2016-02-23 14:00:00,50.55,50.58,50.51,50.54,51664.0,38.5949,38.6178,38.5643,38.5872,51664.0
2016-02-23 14:05:00,50.54,50.58,50.47,50.52,173174.0,38.5872,38.6178,38.5338,38.572,173174.0
2016-02-23 14:10:00,50.52,50.53,50.48,50.49,46738.0,38.572,38.5796,38.5414,38.549,46738.0
2016-02-23 14:15:00,50.49,50.57,50.49,50.5,153213.0,38.549,38.6101,38.549,38.5567,153213.0
2016-02-23 14:20:00,50.5,50.57,50.49,50.55,46376.0,38.5567,38.6101,38.549,38.5949,46376.0
2016-02-23 14:25:00,50.55,50.58,50.53,50.54,43262.0,38.5949,38.6178,38.5796,38.5872,43262.0
2016-02-23 14:30:00,50.54,50.59,50.51,50.53,99287.0,38.5872,38.6254,38.5643,38.5796,99287.0
2016-02-23 14:35:00,50.53,50.57,50.45,50.45,114824.0,38.5796,38.6101,38.5185,38.5185,114824.0
2016-02-23 14:40:00,50.45,50.46,50.35,50.36,78004.0,38.5185,38.5261,38.4422,38.4498,78004.0
2016-02-23 14:45:00,50.36,50.39,50.36,50.37,47442.0,38.4498,38.4727,38.4498,38.4574,47442.0
2016-02-23 14:50:00,50.37,50.38,50.28,50.28,71638.0,38.4574,38.4651,38.3887,38.3887,71638.0
2016-02-23 14:55:00,50.28,50.36,50.28,50.35,66001.0,38.3887,38.4498,38.3887,38.4422,66001.0
2016-02-23 15:00:00,50.34,50.38,50.28,50.28,69904.0,38.4345,38.4651,38.3887,38.3887,69904.0
2016-02-23 15:05:00,50.29,50.38,50.26,50.36,76670.0,38.3963,38.4651,38.3734,38.4498,76670.0
2016-02-23 15:10:00,50.36,50.36,50.2,50.23,151293.0,38.4498,38.4498,38.3276,38.3505,151293.0
2016-02-23 15:15:00,50.23,50.33,50.22,50.32,88642.0,38.3505,38.4269,38.3429,38.4193,88642.0
2016-02-23 15:20:00,50.33,50.44,50.32,50.43,156602.0,38.4269,38.5109,38.4193,38.5032,156602.0
2016-02-23 15:25:00,50.42,50.42,50.27,50.28,92802.0,38.4956,38.4956,38.3811,38.3887,92802.0
2016-02-23 15:30:00,50.28,50.43,50.27,50.42,115971.0,38.3887,38.5032,38.3811,38.4956,115971.0
2016-02-23 15:35:00,50.42,50.56,50.41,50.56,167395.0,38.4956,38.6025,38.488,38.6025,167395.0
2016-02-23 15:40:00,50.56,50.59,50.41,50.42,177360.0,38.6025,38.6254,38.488,38.4956,177360.0
2016-02-23 15:45:00,50.43,50.52,50.42,50.52,150288.0,38.5032,38.572,38.4956,38.572,150288.0
2016-02-23 15:50:00,50.52,50.52,50.43,50.45,145365.0,38.572,38.572,38.5032,38.5185,145365.0
2016-02-23 15:55:00,50.45,50.47,50.39,50.42,337899.0,38.5185,38.5338,38.4727,38.4956,337899.0
2016-02-24 09:30:00,50.0,50.02,49.73,49.75,378013.0,38.1749,38.1902,37.9688,37.9841,378013.0
2016-02-24 09:35:00,49.74,49.97,49.73,49.85,139443.0,37.9764,38.152,37.9688,38.0604,139443.0
2016-02-24 09:40:00,49.85,50.11,49.78,50.1,115285.0,38.0604,38.2589,38.007,38.2513,115285.0
2016-02-24 09:45:00,50.1,50.11,49.96,50.09,219118.0,38.2513,38.2589,38.1444,38.2436,219118.0
2016-02-24 09:50:00,50.1,50.1,49.99,50.03,97768.0,38.2513,38.2513,38.1673,38.1978,97768.0
2016-02-24 09:55:00,50.02,50.02,49.8,49.93,116224.0,38.1902,38.1902,38.0222,38.1215,116224.0
2016-02-24 10:00:00,49.94,50.16,49.86,50.15,120155.0,38.1291,38.2971,38.068,38.2895,120155.0
2016-02-24 10:05:00,50.16,50.36,50.11,50.36,96658.0,38.2971,38.4498,38.2589,38.4498,96658.0
2016-02-24 10:10:00,50.35,50.37,50.21,50.25,87117.0,38.4422,38.4574,38.3353,38.3658,87117.0
2016-02-24 10:15:00,50.26,50.42,50.22,50.3,87796.0,38.3734,38.4956,38.3429,38.404,87796.0
2016-02-24 10:20:00,50.3,50.32,50.21,50.22,58161.0,38.404,38.4193,38.3353,38.3429,58161.0
2016-02-24 10:25:00,50.22,50.5,50.21,50.5,118008.0,38.3429,38.5567,38.3353,38.5567,118008.0
2016-02-24 10:30:00,50.5,50.59,50.27,50.29,105786.0,38.5567,38.6254,38.3811,38.3963,105786.0
2016-02-24 10:35:00,50.28,50.31,50.19,50.25,100905.0,38.3887,38.4116,38.32,38.3658,100905.0
2016-02-24 10:40:00,50.25,50.32,50.23,50.26,78708.0,38.3658,38.4193,38.3505,38.3734,78708.0
2016-02-24 10:45:00,50.26,50.26,50.07,50.09,187760.0,38.3734,38.3734,38.2284,38.2436,187760.0
2016-02-24 10:50:00,50.09,50.1,50.01,50.06,88992.0,38.2436,38.2513,38.1826,38.2207,88992.0
2016-02-24 10:55:00,50.06,50.15,50.06,50.09,68931.0,38.2207,38.2895,38.2207,38.2436,68931.0
2016-02-24 11:00:00,50.1,50.1,49.96,49.96,95176.0,38.2513,38.2513,38.1444,38.1444,95176.0
2016-02-24 11:05:00,49.96,50.04,49.89,49.98,87840.0,38.1444,38.2055,38.0909,38.1597,87840.0
2016-02-24 11:10:00,49.98,50.1,49.96,50.08,65808.0,38.1597,38.2513,38.1444,38.236,65808.0
2016-02-24 11:15:00,50.09,50.11,49.94,49.97,108552.0,38.2436,38.2589,38.1291,38.152,108552.0
2016-02-24 11:20:00,49.98,50.13,49.97,50.08,68069.0,38.1597,38.2742,38.152,38.236,68069.0
2016-02-24 11:25:00,50.09,50.09,50.01,50.04,45973.0,38.2436,38.2436,38.1826,38.2055,45973.0
2016-02-24 11:30:00,50.04,50.11,50.02,50.11,57425.0,38.2055,38.2589,38.1902,38.2589,57425.0
2016-02-24 11:35:00,50.12,50.2,50.11,50.15,74456.0,38.2666,38.3276,38.2589,38.2895,74456.0
2016-02-24 11:40:00,50.14,50.33,50.14,50.3,83376.0,38.2818,38.4269,38.2818,38.404,83376.0
2016-02-24 11:45:00,50.3,50.39,50.3,50.39,70759.0,38.404,38.4727,38.404,38.4727,70759.0
2016-02-24 11:50:00,50.39,50.49,50.37,50.41,69678.0,38.4727,38.549,38.4574,38.488,69678.0
2016-02-24 11:55:00,50.41,50.44,50.36,50.38,75474.0,38.488,38.5109,38.4498,38.4651,75474.0
2016-02-24 12:00:00,50.38,50.54,50.38,50.53,77978.0,38.4651,38.5872,38.4651,38.5796,77978.0
2016-02-24 12:05:00,50.53,50.59,50.51,50.57,123698.0,38.5796,38.6254,38.5643,38.6101,123698.0
2016-02-24 12:10:00,50.57,50.64,50.54,50.57,96196.0,38.6101,38.6636,38.5872,38.6101,96196.0
2016-02-24 12:15:00,50.56,50.6,50.54,50.58,59580.0,38.6025,38.633,38.5872,38.6178,59580.0
2016-02-24 12:20:00,50.59,50.64,50.56,50.57,66703.0,38.6254,38.6636,38.6025,38.6101,66703.0
2016-02-24 12:25:00,50.57,50.63,50.56,50.63,68397.0,38.6101,38.6559,38.6025,38.6559,68397.0
2016-02-24 12:30:00,50.63,50.7,50.62,50.63,127402.0,38.6559,38.7094,38.6483,38.6559,127402.0
2016-02-24 12:35:00,50.62,50.62,50.55,50.6,57372.0,38.6483,38.6483,38.5949,38.633,57372.0
2016-02-24 12:40:00,50.61,50.61,50.54,50.55,60718.0,38.6407,38.6407,38.5872,38.5949,60718.0
2016-02-24 12:45:00,50.55,50.6,50.55,50.57,96248.0,38.5949,38.633,38.5949,38.6101,96248.0
2016-02-24 12:50:00,50.57,50.69,50.56,50.64,76752.0,38.6101,38.7017,38.6025,38.6636,76752.0
2016-02-24 12:55:00,50.65,50.69,50.64,50.69,62420.0,38.6712,38.7017,38.6636,38.7017,62420.0
2016-02-24 13:00:00,50.7,50.78,50.69,50.77,161027.0,38.7094,38.7705,38.7017,38.7628,161027.0
2016-02-24 13:05:00,50.78,50.96,50.77,50.91,170526.0,38.7705,38.9079,38.7628,38.8697,170526.0
2016-02-24 13:10:00,50.9,50.98,50.87,50.91,145197.0,38.8621,38.9232,38.8392,38.8697,145197.0
2016-02-24 13:15:00,50.92,50.99,50.91,50.93,138703.0,38.8774,38.9308,38.8697,38.885,138703.0
2016-02-24 13:20:00,50.93,50.99,50.92,50.96,125655.0,38.885,38.9308,38.8774,38.9079,125655.0
2016-02-24 13:25:00,50.96,50.98,50.84,50.9,136253.0,38.9079,38.9232,38.8163,38.8621,136253.0
2016-02-24 13:30:00,50.9,50.95,50.88,50.92,63592.0,38.8621,38.9003,38.8468,38.8774,63592.0
2016-02-24 13:35:00,50.94,50.94,50.88,50.91,50915.0,38.8926,38.8926,38.8468,38.8697,50915.0
2016-02-24 13:40:00,50.91,50.96,50.88,50.95,50092.0,38.8697,38.9079,38.8468,38.9003,50092.0
2016-02-24 13:45:00,50.94,50.95,50.85,50.9,71353.0,38.8926,38.9003,38.8239,38.8621,71353.0
2016-02-24 13:50:00,50.9,50.93,50.87,50.91,87737.0,38.8621,38.885,38.8392,38.8697,87737.0
2016-02-24 13:55:00,50.92,51.05,50.91,51.03,181005.0,38.8774,38.9766,38.8697,38.9613,181005.0
2016-02-24 14:00:00,51.03,51.05,50.98,51.01,103019.0,38.9613,38.9766,38.9232,38.9461,103019.0
2016-02-24 14:05:00,51.02,51.16,51.01,51.15,110222.0,38.9537,39.0606,38.9461,39.053,110222.0
2016-02-24 14:10:00,51.16,51.21,51.12,51.18,102949.0,39.0606,39.0988,39.03,39.0759,102949.0
2016-02-24 14:15:00,51.19,51.21,51.11,51.15,98346.0,39.0835,39.0988,39.0224,39.053,98346.0
2016-02-24 14:20:00,51.15,51.35,51.14,51.33,149136.0,39.053,39.2057,39.0453,39.1904,149136.0
2016-02-24 14:25:00,51.33,51.37,51.22,51.28,91852.0,39.1904,39.2209,39.1064,39.1522,91852.0
2016-02-24 14:30:00,51.28,51.33,51.27,51.29,68038.0,39.1522,39.1904,39.1446,39.1598,68038.0
2016-02-24 14:35:00,51.3,51.32,51.23,51.29,88764.0,39.1675,39.1827,39.114,39.1598,88764.0
2016-02-24 14:40:00,51.28,51.38,51.28,51.34,161267.0,39.1522,39.2286,39.1522,39.198,161267.0
2016-02-24 14:45:00,51.34,51.4,51.33,51.35,113141.0,39.198,39.2438,39.1904,39.2057,113141.0
2016-02-24 14:50:00,51.35,51.37,51.3,51.35,98313.0,39.2057,39.2209,39.1675,39.2057,98313.0
2016-02-24 14:55:00,51.35,51.37,51.32,51.37,91110.0,39.2057,39.2209,39.1827,39.2209,91110.0
2016-02-24 15:00:00,51.37,51.38,51.31,51.33,116642.0,39.2209,39.2286,39.1751,39.1904,116642.0
2016-02-24 15:05:00,51.33,51.53,51.33,51.52,221543.0,39.1904,39.3431,39.1904,39.3354,221543.0
2016-02-24 15:10:00,51.53,51.56,51.45,51.55,120904.0,39.3431,39.366,39.282,39.3584,120904.0
2016-02-24 15:15:00,51.55,51.59,51.49,51.55,176782.0,39.3584,39.3889,39.3125,39.3584,176782.0
2016-02-24 15:20:00,51.56,51.59,51.52,51.56,137650.0,39.366,39.3889,39.3354,39.366,137650.0
2016-02-24 15:25:00,51.57,51.61,51.53,51.56,144888.0,39.3736,39.4042,39.3431,39.366,144888.0
2016-02-24 15:30:00,51.56,51.58,51.46,51.54,154546.0,39.366,39.3813,39.2896,39.3507,154546.0
2016-02-24 15:35:00,51.54,51.66,51.51,51.61,296960.0,39.3507,39.4423,39.3278,39.4042,296960.0
2016-02-24 15:40:00,51.61,51.63,51.55,51.55,210827.0,39.4042,39.4194,39.3584,39.3584,210827.0
2016-02-24 15:45:00,51.55,51.6,51.48,51.51,235592.0,39.3584,39.3965,39.3049,39.3278,235592.0
2016-02-24 15:50:00,51.51,51.6,51.49,51.57,261572.0,39.3278,39.3965,39.3125,39.3736,261572.0
2016-02-24 15:55:00,51.56,51.57,51.47,51.53,487303.0,39.366,39.3736,39.2973,39.3431,487303.0
2016-02-25 09:30:00,51.5,51.72,51.47,51.69,775518.0,39.3202,39.4881,39.2973,39.4652,775518.0
2016-02-25 09:35:00,51.72,51.79,51.49,51.5,296968.0,39.4881,39.5416,39.3125,39.3202,296968.0
2016-02-25 09:40:00,51.51,51.52,51.16,51.16,218668.0,39.3278,39.3354,39.0606,39.0606,218668.0
2016-02-25 09:45:00,51.14,51.23,51.01,51.22,207146.0,39.0453,39.114,38.9461,39.1064,207146.0
2016-02-25 09:50:00,51.21,51.27,51.15,51.19,207052.0,39.0988,39.1446,39.053,39.0835,207052.0
2016-02-25 09:55:00,51.19,51.19,50.99,51.05,313780.0,39.0835,39.0835,38.9308,38.9766,313780.0
2016-02-25 10:00:00,51.05,51.11,50.98,51.09,262502.0,38.9766,39.0224,38.9232,39.0071,262502.0
2016-02-25 10:05:00,51.09,51.13,50.9,50.94,202616.0,39.0071,39.0377,38.8621,38.8926,202616.0
2016-02-25 10:10:00,50.93,51.16,50.9,51.16,200784.0,38.885,39.0606,38.8621,39.0606,200784.0
2016-02-25 10:15:00,51.16,51.22,51.08,51.1,178692.0,39.0606,39.1064,38.9995,39.0148,178692.0
2016-02-25 10:20:00,51.1,51.24,51.09,51.22,155780.0,39.0148,39.1217,39.0071,39.1064,155780.0
2016-02-25 10:25:00,51.22,51.45,51.22,51.38,148166.0,39.1064,39.282,39.1064,39.2286,148166.0
2016-02-25 10:30:00,51.38,51.38,51.17,51.21,124886.0,39.2286,39.2286,39.0682,39.0988,124886.0
2016-02-25 10:35:00,51.21,51.23,51.14,51.21,87966.0,39.0988,39.114,39.0453,39.0988,87966.0
2016-02-25 10:40:00,51.21,51.36,51.21,51.36,144158.0,39.0988,39.2133,39.0988,39.2133,144158.0
2016-02-25 10:45:00,51.36,51.37,51.18,51.19,135934.0,39.2133,39.2209,39.0759,39.0835,135934.0
2016-02-25 10:50:00,51.2,51.27,51.19,51.25,130292.0,39.0911,39.1446,39.0835,39.1293,130292.0
2016-02-25 10:55:00,51.25,51.25,51.03,51.04,150038.0,39.1293,39.1293,38.9613,38.969,150038.0
2016-02-25 11:00:00,51.04,51.13,51.03,51.1,117230.0,38.969,39.0377,38.9613,39.0148,117230.0
2016-02-25 11:05:00,51.11,51.19,51.08,51.19,94452.0,39.0224,39.0835,38.9995,39.0835,94452.0
2016-02-25 11:10:00,51.19,51.24,51.12,51.15,184502.0,39.0835,39.1217,39.03,39.053,184502.0
2016-02-25 11:15:00,51.15,51.25,51.12,51.12,137702.0,39.053,39.1293,39.03,39.03,137702.0
2016-02-25 11:20:00,51.12,51.21,51.1,51.18,92856.0,39.03,39.0988,39.0148,39.0759,92856.0
2016-02-25 11:25:00,51.18,51.31,51.16,51.3,130676.0,39.0759,39.1751,39.0606,39.1675,130676.0
2016-02-25 11:30:00,51.31,51.32,51.28,51.31,208014.0,39.1751,39.1827,39.1522,39.1751,208014.0
2016-02-25 11:35:00,51.32,51.32,51.17,51.22,88300.0,39.1827,39.1827,39.0682,39.1064,88300.0
2016-02-25 11:40:00,51.23,51.24,51.12,51.13,77340.0,39.114,39.1217,39.03,39.0377,77340.0
2016-02-25 11:45:00,51.13,51.18,51.12,51.16,70512.0,39.0377,39.0759,39.03,39.0606,70512.0
2016-02-25 11:50:00,51.17,51.28,51.17,51.26,82236.0,39.0682,39.1522,39.0682,39.1369,82236.0
2016-02-25 11:55:00,51.26,51.31,51.22,51.28,105800.0,39.1369,39.1751,39.1064,39.1522,105800.0
2016-02-25 12:00:00,51.28,51.29,51.22,51.24,91636.0,39.1522,39.1598,39.1064,39.1217,91636.0
2016-02-25 12:05:00,51.25,51.3,51.22,51.29,63352.0,39.1293,39.1675,39.1064,39.1598,63352.0
2016-02-25 12:10:00,51.3,51.32,51.28,51.32,99738.0,39.1675,39.1827,39.1522,39.1827,99738.0
2016-02-25 12:15:00,51.31,51.34,51.25,51.27,73398.0,39.1751,39.198,39.1293,39.1446,73398.0
2016-02-25 12:20:00,51.28,51.28,51.22,51.23,74886.0,39.1522,39.1522,39.1064,39.114,74886.0
2016-02-25 12:25:00,51.23,51.29,51.22,51.28,75746.0,39.114,39.1598,39.1064,39.1522,75746.0
2016-02-25 12:30:00,51.28,51.28,51.21,51.23,88150.0,39.1522,39.1522,39.0988,39.114,88150.0
2016-02-25 12:35:00,51.22,51.27,51.22,51.25,92982.0,39.1064,39.1446,39.1064,39.1293,92982.0
2016-02-25 12:40:00,51.24,51.25,51.21,51.23,48854.0,39.1217,39.1293,39.0988,39.114,48854.0
2016-02-25 12:45:00,51.23,51.23,51.16,51.22,87822.0,39.114,39.114,39.0606,39.1064,87822.0
2016-02-25 12:50:00,51.23,51.23,51.18,51.21,69298.0,39.114,39.114,39.0759,39.0988,69298.0
2016-02-25 12:55:00,51.21,51.23,51.16,51.17,79826.0,39.0988,39.114,39.0606,39.0682,79826.0
2016-02-25 13:00:00,51.16,51.21,51.16,51.19,85488.0,39.0606,39.0988,39.0606,39.0835,85488.0
2016-02-25 13:05:00,51.2,51.21,51.12,51.13,94376.0,39.0911,39.0988,39.03,39.0377,94376.0
2016-02-25 13:10:00,51.14,51.15,51.09,51.14,83604.0,39.0453,39.053,39.0071,39.0453,83604.0
2016-02-25 13:15:00,51.13,51.16,51.11,51.14,136318.0,39.0377,39.0606,39.0224,39.0453,136318.0
2016-02-25 13:20:00,51.13,51.2,51.13,51.15,100484.0,39.0377,39.0911,39.0377,39.053,100484.0
2016-02-25 13:25:00,51.15,51.2,51.14,51.2,115584.0,39.053,39.0911,39.0453,39.0911,115584.0
2016-02-25 13:30:00,51.19,51.24,51.19,51.21,105406.0,39.0835,39.1217,39.0835,39.0988,105406.0
2016-02-25 13:35:00,51.21,51.28,51.2,51.25,171904.0,39.0988,39.1522,39.0911,39.1293,171904.0
2016-02-25 13:40:00,51.26,51.33,51.25,51.32,147158.0,39.1369,39.1904,39.1293,39.1827,147158.0
2016-02-25 13:45:00,51.33,51.33,51.27,51.32,96106.0,39.1904,39.1904,39.1446,39.1827,96106.0
2016-02-25 13:50:00,51.32,51.37,51.28,51.29,177838.0,39.1827,39.2209,39.1522,39.1598,177838.0
2016-02-25 13:55:00,51.29,51.29,51.24,51.25,126520.0,39.1598,39.1598,39.1217,39.1293,126520.0
2016-02-25 14:00:00,51.25,51.26,51.16,51.25,132692.0,39.1293,39.1369,39.0606,39.1293,132692.0
2016-02-25 14:05:00,51.25,51.26,51.19,51.23,249386.0,39.1293,39.1369,39.0835,39.114,249386.0
2016-02-25 14:10:00,51.24,51.26,51.13,51.2,234728.0,39.1217,39.1369,39.0377,39.0911,234728.0
2016-02-25 14:15:00,51.2,51.27,51.17,51.2,294430.0,39.0911,39.1446,39.0682,39.0911,294430.0
2016-02-25 14:20:00,51.2,51.21,51.15,51.16,132694.0,39.0911,39.0988,39.053,39.0606,132694.0
2016-02-25 14:25:00,51.16,51.24,51.15,51.24,157794.0,39.0606,39.1217,39.053,39.1217,157794.0
2016-02-25 14:30:00,51.24,51.25,51.19,51.23,207486.0,39.1217,39.1293,39.0835,39.114,207486.0
2016-02-25 14:35:00,51.24,51.26,51.2,51.25,259180.0,39.1217,39.1369,39.0911,39.1293,259180.0
2016-02-25 14:40:00,51.25,51.32,51.24,51.3,132396.0,39.1293,39.1827,39.1217,39.1675,132396.0
2016-02-25 14:45:00,51.3,51.33,51.29,51.3,81466.0,39.1675,39.1904,39.1598,39.1675,81466.0
2016-02-25 14:50:00,51.3,51.31,51.25,51.26,95378.0,39.1675,39.1751,39.1293,39.1369,95378.0
2016-02-25 14:55:00,51.26,51.31,51.25,51.3,119538.0,39.1369,39.1751,39.1293,39.1675,119538.0
2016-02-25 15:00:00,51.3,51.38,51.29,51.37,128574.0,39.1675,39.2286,39.1598,39.2209,128574.0
2016-02-25 15:05:00,51.37,51.39,51.36,51.38,110460.0,39.2209,39.2362,39.2133,39.2286,110460.0
2016-02-25 15:10:00,51.39,51.44,51.35,51.44,256652.0,39.2362,39.2744,39.2057,39.2744,256652.0
2016-02-25 15:15:00,51.43,51.44,51.35,51.36,126272.0,39.2667,39.2744,39.2057,39.2133,126272.0
2016-02-25 15:20:00,51.36,51.39,51.35,51.39,108120.0,39.2133,39.2362,39.2057,39.2362,108120.0
2016-02-25 15:25:00,51.39,51.4,51.31,51.32,170492.0,39.2362,39.2438,39.1751,39.1827,170492.0
2016-02-25 15:30:00,51.32,51.39,51.3,51.35,234898.0,39.1827,39.2362,39.1675,39.2057,234898.0
2016-02-25 15:35:00,51.34,51.41,51.34,51.41,174680.0,39.198,39.2515,39.198,39.2515,174680.0
2016-02-25 15:40:00,51.4,51.51,51.38,51.47,244592.0,39.2438,39.3278,39.2286,39.2973,244592.0
2016-02-25 15:45:00,51.48,51.51,51.46,51.47,300580.0,39.3049,39.3278,39.2896,39.2973,300580.0
2016-02-25 15:50:00,51.47,51.52,51.46,51.49,301234.0,39.2973,39.3354,39.2896,39.3125,301234.0
2016-02-25 15:55:00,51.5,51.65,51.49,51.64,883616.0,39.3202,39.4347,39.3125,39.4271,883616.0
2016-02-26 09:30:00,52.0,52.0,51.72,51.89,367652.0,39.7019,39.7019,39.4881,39.6179,367652.0
2016-02-26 09:35:00,51.88,51.93,51.81,51.86,161254.0,39.6103,39.6485,39.5569,39.595,161254.0
2016-02-26 09:40:00,51.87,51.9,51.61,51.72,230853.0,39.6027,39.6256,39.4042,39.4881,230853.0
2016-02-26 09:45:00,51.72,51.82,51.67,51.74,103886.0,39.4881,39.5645,39.45,39.5034,103886.0
2016-02-26 09:50:00,51.74,51.83,51.74,51.75,112976.0,39.5034,39.5721,39.5034,39.5111,112976.0
2016-02-26 09:55:00,51.74,51.78,51.65,51.69,95296.0,39.5034,39.534,39.4347,39.4652,95296.0
2016-02-26 10:00:00,51.7,51.7,51.52,51.52,147202.0,39.4729,39.4729,39.3354,39.3354,147202.0
2016-02-26 10:05:00,51.53,51.56,51.4,51.44,124623.0,39.3431,39.366,39.2438,39.2744,124623.0
2016-02-26 10:10:00,51.44,51.57,51.43,51.53,100461.0,39.2744,39.3736,39.2667,39.3431,100461.0
2016-02-26 10:15:00,51.53,51.57,51.4,51.41,85219.0,39.3431,39.3736,39.2438,39.2515,85219.0
2016-02-26 10:20:00,51.42,51.47,51.36,51.39,82180.0,39.2591,39.2973,39.2133,39.2362,82180.0
2016-02-26 10:25:00,51.39,51.47,51.38,51.45,69535.0,39.2362,39.2973,39.2286,39.282,69535.0
2016-02-26 10:30:00,51.45,51.57,51.42,51.55,92731.0,39.282,39.3736,39.2591,39.3584,92731.0
2016-02-26 10:35:00,51.55,51.71,51.55,51.7,101665.0,39.3584,39.4805,39.3584,39.4729,101665.0
2016-02-26 10:40:00,51.7,51.7,51.65,51.67,79358.0,39.4729,39.4729,39.4347,39.45,79358.0
2016-02-26 10:45:00,51.67,51.72,51.65,51.7,79235.0,39.45,39.4881,39.4347,39.4729,79235.0
2016-02-26 10:50:00,51.7,51.72,51.67,51.71,52983.0,39.4729,39.4881,39.45,39.4805,52983.0
2016-02-26 10:55:00,51.71,51.74,51.66,51.72,96896.0,39.4805,39.5034,39.4423,39.4881,96896.0
2016-02-26 11:00:00,51.72,51.77,51.69,51.74,76348.0,39.4881,39.5263,39.4652,39.5034,76348.0
2016-02-26 11:05:00,51.75,51.76,51.66,51.67,68117.0,39.5111,39.5187,39.4423,39.45,68117.0
2016-02-26 11:10:00,51.67,51.76,51.63,51.64,76161.0,39.45,39.5187,39.4194,39.4271,76161.0
2016-02-26 11:15:00,51.65,51.69,51.62,51.64,79214.0,39.4347,39.4652,39.4118,39.4271,79214.0
2016-02-26 11:20:00,51.64,51.66,51.61,51.62,52154.0,39.4271,39.4423,39.4042,39.4118,52154.0
2016-02-26 11:25:00,51.63,51.64,51.5,51.5,100977.0,39.4194,39.4271,39.3202,39.3202,100977.0
2016-02-26 11:30:00,51.49,51.52,51.45,51.49,59607.0,39.3125,39.3354,39.282,39.3125,59607.0
2016-02-26 11:35:00,51.48,51.48,51.38,51.38,128005.0,39.3049,39.3049,39.2286,39.2286,128005.0
2016-02-26 11:40:00,51.38,51.42,51.34,51.36,85267.0,39.2286,39.2591,39.198,39.2133,85267.0
2016-02-26 11:45:00,51.35,51.43,51.35,51.4,112163.0,39.2057,39.2667,39.2057,39.2438,112163.0
2016-02-26 11:50:00,51.39,51.39,51.33,51.39,57765.0,39.2362,39.2362,39.1904,39.2362,57765.0
2016-02-26 11:55:00,51.38,51.42,51.36,51.37,91039.0,39.2286,39.2591,39.2133,39.2209,91039.0
2016-02-26 12:00:00,51.36,51.38,51.26,51.27,88545.0,39.2133,39.2286,39.1369,39.1446,88545.0
2016-02-26 12:05:00,51.27,51.33,51.22,51.31,64475.0,39.1446,39.1904,39.1064,39.1751,64475.0
2016-02-26 12:10:00,51.31,51.31,51.24,51.27,57037.0,39.1751,39.1751,39.1217,39.1446,57037.0
2016-02-26 12:15:00,51.26,51.37,51.26,51.31,80942.0,39.1369,39.2209,39.1369,39.1751,80942.0
2016-02-26 12:20:00,51.32,51.36,51.31,51.35,48805.0,39.1827,39.2133,39.1751,39.2057,48805.0
2016-02-26 12:25:00,51.34,51.43,51.31,51.38,62990.0,39.198,39.2667,39.1751,39.2286,62990.0
2016-02-26 12:30:00,51.39,51.55,51.38,51.54,50021.0,39.2362,39.3584,39.2286,39.3507,50021.0
2016-02-26 12:35:00,51.55,51.62,51.55,51.6,51549.0,39.3584,39.4118,39.3584,39.3965,51549.0
2016-02-26 12:40:00,51.59,51.6,51.53,51.58,38744.0,39.3889,39.3965,39.3431,39.3813,38744.0
2016-02-26 12:45:00,51.57,51.61,51.55,51.57,59011.0,39.3736,39.4042,39.3584,39.3736,59011.0
2016-02-26 12:50:00,51.57,51.7,51.56,51.69,84647.0,39.3736,39.4729,39.366,39.4652,84647.0
2016-02-26 12:55:00,51.69,51.76,51.66,51.75,127114.0,39.4652,39.5187,39.4423,39.5111,127114.0
2016-02-26 13:00:00,51.76,51.81,51.75,51.79,116437.0,39.5187,39.5569,39.5111,39.5416,116437.0
2016-02-26 13:05:00,51.78,51.87,51.77,51.83,78469.0,39.534,39.6027,39.5263,39.5721,78469.0
2016-02-26 13:10:00,51.83,51.86,51.8,51.82,62923.0,39.5721,39.595,39.5492,39.5645,62923.0
2016-02-26 13:15:00,51.8,51.82,51.67,51.7,75445.0,39.5492,39.5645,39.45,39.4729,75445.0
2016-02-26 13:20:00,51.7,51.77,51.67,51.74,69102.0,39.4729,39.5263,39.45,39.5034,69102.0
2016-02-26 13:25:00,51.74,51.76,51.72,51.72,48483.0,39.5034,39.5187,39.4881,39.4881,48483.0
2016-02-26 13:30:00,51.73,51.75,51.72,51.73,125133.0,39.4958,39.5111,39.4881,39.4958,125133.0
2016-02-26 13:35:00,51.74,51.78,51.71,51.71,70293.0,39.5034,39.534,39.4805,39.4805,70293.0
2016-02-26 13:40:00,51.7,51.73,51.56,51.57,87016.0,39.4729,39.4958,39.366,39.3736,87016.0
2016-02-26 13:45:00,51.56,51.57,51.5,51.55,116576.0,39.366,39.3736,39.3202,39.3584,116576.0
2016-02-26 13:50:00,51.54,51.56,51.5,51.55,82861.0,39.3507,39.366,39.3202,39.3584,82861.0
2016-02-26 13:55:00,51.57,51.57,51.51,51.57,64229.0,39.3736,39.3736,39.3278,39.3736,64229.0
2016-02-26 14:00:00,51.57,51.6,51.54,51.58,86492.0,39.3736,39.3965,39.3507,39.3813,86492.0
2016-02-26 14:05:00,51.58,51.69,51.58,51.65,65086.0,39.3813,39.4652,39.3813,39.4347,65086.0
2016-02-26 14:10:00,51.65,51.66,51.61,51.61,68855.0,39.4347,39.4423,39.4042,39.4042,68855.0
2016-02-26 14:15:00,51.61,51.62,51.53,51.58,105252.0,39.4042,39.4118,39.3431,39.3813,105252.0
2016-02-26 14:20:00,51.58,51.6,51.55,51.58,93036.0,39.3813,39.3965,39.3584,39.3813,93036.0
2016-02-26 14:25:00,51.59,51.69,51.59,51.62,68250.0,39.3889,39.4652,39.3889,39.4118,68250.0
2016-02-26 14:30:00,51.62,51.67,51.59,51.63,272848.0,39.4118,39.45,39.3889,39.4194,272848.0
2016-02-26 14:35:00,51.64,51.68,51.55,51.56,99182.0,39.4271,39.4576,39.3584,39.366,99182.0
2016-02-26 14:40:00,51.55,51.68,51.55,51.67,61057.0,39.3584,39.4576,39.3584,39.45,61057.0
2016-02-26 14:45:00,51.68,51.75,51.67,51.7,62716.0,39.4576,39.5111,39.45,39.4729,62716.0
2016-02-26 14:50:00,51.7,51.71,51.63,51.63,125711.0,39.4729,39.4805,39.4194,39.4194,125711.0
2016-02-26 14:55:00,51.63,51.7,51.63,51.63,63143.0,39.4194,39.4729,39.4194,39.4194,63143.0
2016-02-26 15:00:00,51.63,51.77,51.6,51.76,122177.0,39.4194,39.5263,39.3965,39.5187,122177.0
2016-02-26 15:05:00,51.76,51.77,51.72,51.73,167341.0,39.5187,39.5263,39.4881,39.4958,167341.0
2016-02-26 15:10:00,51.73,51.8,51.72,51.74,122268.0,39.4958,39.5492,39.4881,39.5034,122268.0
2016-02-26 15:15:00,51.74,51.77,51.69,51.73,147175.0,39.5034,39.5263,39.4652,39.4958,147175.0
2016-02-26 15:20:00,51.74,51.74,51.66,51.71,111206.0,39.5034,39.5034,39.4423,39.4805,111206.0
2016-02-26 15:25:00,51.71,51.72,51.63,51.66,101804.0,39.4805,39.4881,39.4194,39.4423,101804.0
2016-02-26 15:30:00,51.66,51.71,51.64,51.7,96455.0,39.4423,39.4805,39.4271,39.4729,96455.0
2016-02-26 15:35:00,51.7,51.73,51.66,51.66,98336.0,39.4729,39.4958,39.4423,39.4423,98336.0
2016-02-26 15:40:00,51.67,51.74,51.66,51.72,128388.0,39.45,39.5034,39.4423,39.4881,128388.0
2016-02-26 15:45:00,51.72,51.74,51.71,51.72,103956.0,39.4881,39.5034,39.4805,39.4881,103956.0
2016-02-26 15:50:00,51.71,51.84,51.69,51.8,441319.0,39.4805,39.5798,39.4652,39.5492,441319.0
2016-02-26 15:55:00,51.8,51.81,51.61,51.64,464050.0,39.5492,39.5569,39.4042,39.4271,464050.0
2016-02-29 09:30:00,51.17,51.4,51.17,51.2,463030.0,39.4374,39.6147,39.4374,39.4606,463030.0
2016-02-29 09:35:00,51.2,51.28,51.14,51.18,358336.0,39.4606,39.5222,39.4143,39.4452,358336.0
2016-02-29 09:40:00,51.18,51.23,50.81,50.9,626226.0,39.4452,39.4837,39.16,39.2294,626226.0
2016-02-29 09:45:00,50.91,51.0,50.71,50.9,612624.0,39.2371,39.3064,39.0829,39.2294,612624.0
2016-02-29 09:50:00,50.91,51.1,50.88,51.02,213072.0,39.2371,39.3835,39.2139,39.3218,213072.0
2016-02-29 09:55:00,51.02,51.13,50.97,51.06,135262.0,39.3218,39.4066,39.2833,39.3527,135262.0
2016-02-29 10:00:00,51.05,51.19,51.02,51.12,268150.0,39.345,39.4529,39.3218,39.3989,268150.0
2016-02-29 10:05:00,51.13,51.2,51.05,51.05,176620.0,39.4066,39.4606,39.345,39.345,176620.0
2016-02-29 10:10:00,51.05,51.11,51.01,51.05,216762.0,39.345,39.3912,39.3141,39.345,216762.0
2016-02-29 10:15:00,51.05,51.11,50.99,51.04,222806.0,39.345,39.3912,39.2987,39.3373,222806.0
2016-02-29 10:20:00,51.04,51.18,51.04,51.18,175728.0,39.3373,39.4452,39.3373,39.4452,175728.0
2016-02-29 10:25:00,51.18,51.22,51.07,51.11,244088.0,39.4452,39.476,39.3604,39.3912,244088.0
2016-02-29 10:30:00,51.11,51.13,51.09,51.11,129296.0,39.3912,39.4066,39.3758,39.3912,129296.0
2016-02-29 10:35:00,51.12,51.16,51.07,51.12,189050.0,39.3989,39.4297,39.3604,39.3989,189050.0
2016-02-29 10:40:00,51.12,51.17,51.07,51.16,175668.0,39.3989,39.4374,39.3604,39.4297,175668.0
2016-02-29 10:45:00,51.17,51.17,51.1,51.11,146480.0,39.4374,39.4374,39.3835,39.3912,146480.0
2016-02-29 10:50:00,51.11,51.23,51.09,51.19,172662.0,39.3912,39.4837,39.3758,39.4529,172662.0
2016-02-29 10:55:00,51.19,51.2,51.11,51.13,227886.0,39.4529,39.4606,39.3912,39.4066,227886.0
2016-02-29 11:00:00,51.13,51.32,51.12,51.26,393540.0,39.4066,39.5531,39.3989,39.5068,393540.0
2016-02-29 11:05:00,51.25,51.28,51.2,51.22,497330.0,39.4991,39.5222,39.4606,39.476,497330.0
2016-02-29 11:10:00,51.21,51.23,51.2,51.22,470626.0,39.4683,39.4837,39.4606,39.476,470626.0
2016-02-29 11:15:00,51.22,51.36,51.21,51.36,185488.0,39.476,39.5839,39.4683,39.5839,185488.0
2016-02-29 11:20:00,51.36,51.44,51.35,51.43,95568.0,39.5839,39.6455,39.5762,39.6378,95568.0
2016-02-29 11:25:00,51.43,51.48,51.4,51.4,187186.0,39.6378,39.6764,39.6147,39.6147,187186.0
2016-02-29 11:30:00,51.4,51.44,51.32,51.43,131222.0,39.6147,39.6455,39.5531,39.6378,131222.0
2016-02-29 11:35:00,51.42,51.51,51.37,51.49,145226.0,39.6301,39.6995,39.5916,39.6841,145226.0
2016-02-29 11:40:00,51.49,51.53,51.46,51.47,141964.0,39.6841,39.7149,39.661,39.6687,141964.0
2016-02-29 11:45:00,51.48,51.5,51.42,51.43,112220.0,39.6764,39.6918,39.6301,39.6378,112220.0
2016-02-29 11:50:00,51.42,51.47,51.39,51.47,138588.0,39.6301,39.6687,39.607,39.6687,138588.0
2016-02-29 11:55:00,51.47,51.5,51.44,51.48,91112.0,39.6687,39.6918,39.6455,39.6764,91112.0
2016-02-29 12:00:00,51.47,51.48,51.39,51.4,159660.0,39.6687,39.6764,39.607,39.6147,159660.0
2016-02-29 12:05:00,51.39,51.43,51.36,51.37,111132.0,39.607,39.6378,39.5839,39.5916,111132.0
2016-02-29 12:10:00,51.37,51.39,51.32,51.38,64270.0,39.5916,39.607,39.5531,39.5993,64270.0
2016-02-29 12:15:00,51.39,51.45,51.38,51.45,59580.0,39.607,39.6532,39.5993,39.6532,59580.0
2016-02-29 12:20:00,51.44,51.48,51.41,51.42,59788.0,39.6455,39.6764,39.6224,39.6301,59788.0
2016-02-29 12:25:00,51.43,51.45,51.38,51.43,78356.0,39.6378,39.6532,39.5993,39.6378,78356.0
2016-02-29 12:30:00,51.42,51.43,51.38,51.42,85668.0,39.6301,39.6378,39.5993,39.6301,85668.0
2016-02-29 12:35:00,51.42,51.46,51.39,51.41,103822.0,39.6301,39.661,39.607,39.6224,103822.0
2016-02-29 12:40:00,51.41,51.46,51.4,51.45,123998.0,39.6224,39.661,39.6147,39.6532,123998.0
2016-02-29 12:45:00,51.45,51.49,51.44,51.48,123686.0,39.6532,39.6841,39.6455,39.6764,123686.0
2016-02-29 12:50:00,51.48,51.51,51.47,51.5,83608.0,39.6764,39.6995,39.6687,39.6918,83608.0
2016-02-29 12:55:00,51.51,51.51,51.46,51.49,76308.0,39.6995,39.6995,39.661,39.6841,76308.0
2016-02-29 13:00:00,51.49,51.5,51.4,51.45,105318.0,39.6841,39.6918,39.6147,39.6532,105318.0
2016-02-29 13:05:00,51.45,51.45,51.42,51.43,61706.0,39.6532,39.6532,39.6301,39.6378,61706.0
2016-02-29 13:10:00,51.44,51.46,51.4,51.42,66538.0,39.6455,39.661,39.6147,39.6301,66538.0
2016-02-29 13:15:00,51.43,51.48,51.42,51.46,58640.0,39.6378,39.6764,39.6301,39.661,58640.0
2016-02-29 13:20:00,51.46,51.47,51.44,51.44,100612.0,39.661,39.6687,39.6455,39.6455,100612.0
2016-02-29 13:25:00,51.45,51.45,51.3,51.33,204958.0,39.6532,39.6532,39.5376,39.5608,204958.0
2016-02-29 13:30:00,51.32,51.33,51.28,51.3,66822.0,39.5531,39.5608,39.5222,39.5376,66822.0
2016-02-29 13:35:00,51.31,51.32,51.26,51.28,61452.0,39.5453,39.5531,39.5068,39.5222,61452.0
2016-02-29 13:40:00,51.28,51.3,51.23,51.3,101240.0,39.5222,39.5376,39.4837,39.5376,101240.0
2016-02-29 13:45:00,51.3,51.31,51.27,51.3,144636.0,39.5376,39.5453,39.5145,39.5376,144636.0
2016-02-29 13:50:00,51.31,51.36,51.3,51.34,63182.0,39.5453,39.5839,39.5376,39.5685,63182.0
2016-02-29 13:55:00,51.35,51.39,51.31,51.39,143970.0,39.5762,39.607,39.5453,39.607,143970.0
2016-02-29 14:00:00,51.4,51.4,51.37,51.38,116984.0,39.6147,39.6147,39.5916,39.5993,116984.0
2016-02-29 14:05:00,51.39,51.4,51.32,51.33,145616.0,39.607,39.6147,39.5531,39.5608,145616.0
2016-02-29 14:10:00,51.33,51.33,51.25,51.25,90942.0,39.5608,39.5608,39.4991,39.4991,90942.0
2016-02-29 14:15:00,51.25,51.3,51.2,51.28,208096.0,39.4991,39.5376,39.4606,39.5222,208096.0
2016-02-29 14:20:00,51.28,51.28,51.17,51.19,98022.0,39.5222,39.5222,39.4374,39.4529,98022.0
2016-02-29 14:25:00,51.19,51.31,51.18,51.27,128462.0,39.4529,39.5453,39.4452,39.5145,128462.0
2016-02-29 14:30:00,51.26,51.27,51.17,51.19,96936.0,39.5068,39.5145,39.4374,39.4529,96936.0
2016-02-29 14:35:00,51.18,51.24,51.16,51.21,93318.0,39.4452,39.4914,39.4297,39.4683,93318.0
2016-02-29 14:40:00,51.22,51.23,51.09,51.12,139878.0,39.476,39.4837,39.3758,39.3989,139878.0
2016-02-29 14:45:00,51.12,51.13,51.03,51.12,121246.0,39.3989,39.4066,39.3295,39.3989,121246.0
2016-02-29 14:50:00,51.11,51.16,51.08,51.09,86780.0,39.3912,39.4297,39.3681,39.3758,86780.0
2016-02-29 14:55:00,51.1,51.13,51.06,51.1,145486.0,39.3835,39.4066,39.3527,39.3835,145486.0
2016-02-29 15:00:00,51.09,51.1,50.99,51.04,120260.0,39.3758,39.3835,39.2987,39.3373,120260.0
2016-02-29 15:05:00,51.04,51.04,50.91,50.97,179950.0,39.3373,39.3373,39.2371,39.2833,179950.0
2016-02-29 15:10:00,50.98,50.98,50.9,50.94,197556.0,39.291,39.291,39.2294,39.2602,197556.0
2016-02-29 15:15:00,50.94,50.94,50.84,50.86,185610.0,39.2602,39.2602,39.1831,39.1985,185610.0
2016-02-29 15:20:00,50.87,50.98,50.86,50.96,189616.0,39.2062,39.291,39.1985,39.2756,189616.0
2016-02-29 15:25:00,50.97,51.03,50.94,51.01,136164.0,39.2833,39.3295,39.2602,39.3141,136164.0
2016-02-29 15:30:00,51.01,51.15,50.99,51.11,255954.0,39.3141,39.422,39.2987,39.3912,255954.0
2016-02-29 15:35:00,51.11,51.16,51.08,51.16,263820.0,39.3912,39.4297,39.3681,39.4297,263820.0
2016-02-29 15:40:00,51.15,51.16,51.02,51.08,406782.0,39.422,39.4297,39.3218,39.3681,406782.0
2016-02-29 15:45:00,51.08,51.17,51.06,51.12,412100.0,39.3681,39.4374,39.3527,39.3989,412100.0
2016-02-29 15:50:00,51.11,51.11,50.96,50.98,516976.0,39.3912,39.3912,39.2756,39.291,516976.0
2016-02-29 15:55:00,50.98,51.0,50.79,50.79,1464274.0,39.291,39.3064,39.1446,39.1446,1464274.0
2016-03-01 09:30:00,51.08,51.37,51.06,51.25,336466.0,39.3681,39.5916,39.3527,39.4991,336466.0
2016-03-01 09:35:00,51.26,51.51,51.26,51.47,168971.0,39.5068,39.6995,39.5068,39.6687,168971.0
2016-03-01 09:40:00,51.47,51.68,51.4,51.68,133074.0,39.6687,39.8305,39.6147,39.8305,133074.0
2016-03-01 09:45:00,51.68,51.77,51.59,51.64,214877.0,39.8305,39.8999,39.7611,39.7997,214877.0
2016-03-01 09:50:00,51.63,51.63,51.37,51.5,180288.0,39.792,39.792,39.5916,39.6918,180288.0
2016-03-01 09:55:00,51.49,51.51,51.3,51.32,117116.0,39.6841,39.6995,39.5376,39.5531,117116.0
2016-03-01 10:00:00,51.32,51.52,51.28,51.29,175377.0,39.5531,39.7072,39.5222,39.5299,175377.0
2016-03-01 10:05:00,51.29,51.34,51.13,51.19,199328.0,39.5299,39.5685,39.4066,39.4529,199328.0
2016-03-01 10:10:00,51.2,51.29,51.15,51.21,88540.0,39.4606,39.5299,39.422,39.4683,88540.0
2016-03-01 10:15:00,51.21,51.24,51.06,51.1,167074.0,39.4683,39.4914,39.3527,39.3835,167074.0
2016-03-01 10:20:00,51.11,51.55,51.11,51.54,145022.0,39.3912,39.7303,39.3912,39.7226,145022.0
2016-03-01 10:25:00,51.54,51.73,51.53,51.7,84911.0,39.7226,39.869,39.7149,39.8459,84911.0
2016-03-01 10:30:00,51.7,51.84,51.63,51.79,116882.0,39.8459,39.9538,39.792,39.9153,116882.0
2016-03-01 10:35:00,51.79,51.86,51.78,51.8,114097.0,39.9153,39.9692,39.9076,39.923,114097.0
2016-03-01 10:40:00,51.8,51.81,51.73,51.78,97926.0,39.923,39.9307,39.869,39.9076,97926.0
2016-03-01 10:45:00,51.78,51.79,51.62,51.64,114359.0,39.9076,39.9153,39.7843,39.7997,114359.0
2016-03-01 10:50:00,51.63,51.66,51.6,51.64,86420.0,39.792,39.8151,39.7689,39.7997,86420.0
2016-03-01 10:55:00,51.64,51.66,51.54,51.6,121910.0,39.7997,39.8151,39.7226,39.7689,121910.0
2016-03-01 11:00:00,51.6,51.69,51.59,51.63,97356.0,39.7689,39.8382,39.7611,39.792,97356.0
2016-03-01 11:05:00,51.64,51.72,51.63,51.7,112856.0,39.7997,39.8613,39.792,39.8459,112856.0
2016-03-01 11:10:00,51.7,51.77,51.69,51.74,97384.0,39.8459,39.8999,39.8382,39.8768,97384.0
2016-03-01 11:15:00,51.75,51.82,51.72,51.79,84222.0,39.8845,39.9384,39.8613,39.9153,84222.0
2016-03-01 11:20:00,51.79,51.86,51.78,51.84,131136.0,39.9153,39.9692,39.9076,39.9538,131136.0
2016-03-01 11:25:00,51.84,51.89,51.84,51.88,81678.0,39.9538,39.9924,39.9538,39.9847,81678.0
2016-03-01 11:30:00,51.89,51.94,51.87,51.94,136459.0,39.9924,40.0309,39.9769,40.0309,136459.0
2016-03-01 11:35:00,51.94,52.02,51.93,51.98,196139.0,40.0309,40.0926,40.0232,40.0617,196139.0
2016-03-01 11:40:00,51.98,52.02,51.88,51.88,99833.0,40.0617,40.0926,39.9847,39.9847,99833.0
2016-03-01 11:45:00,51.88,51.92,51.87,51.9,140773.0,39.9847,40.0155,39.9769,40.0001,140773.0
2016-03-01 11:50:00,51.91,51.97,51.9,51.97,88051.0,40.0078,40.054,40.0001,40.054,88051.0
2016-03-01 11:55:00,51.97,51.98,51.91,51.94,90365.0,40.054,40.0617,40.0078,40.0309,90365.0
2016-03-01 12:00:00,51.94,51.96,51.89,51.96,93616.0,40.0309,40.0463,39.9924,40.0463,93616.0
2016-03-01 12:05:00,51.96,51.99,51.93,51.95,138452.0,40.0463,40.0694,40.0232,40.0386,138452.0
2016-03-01 12:10:00,51.95,51.97,51.8,51.81,98769.0,40.0386,40.054,39.923,39.9307,98769.0
2016-03-01 12:15:00,51.81,51.87,51.8,51.83,63871.0,39.9307,39.9769,39.923,39.9461,63871.0
2016-03-01 12:20:00,51.83,51.86,51.81,51.84,68715.0,39.9461,39.9692,39.9307,39.9538,68715.0
2016-03-01 12:25:00,51.85,51.86,51.78,51.79,75330.0,39.9615,39.9692,39.9076,39.9153,75330.0
2016-03-01 12:30:00,51.79,51.8,51.7,51.74,76768.0,39.9153,39.923,39.8459,39.8768,76768.0
2016-03-01 12:35:00,51.73,51.74,51.65,51.65,118710.0,39.869,39.8768,39.8074,39.8074,118710.0
2016-03-01 12:40:00,51.66,51.7,51.65,51.68,92953.0,39.8151,39.8459,39.8074,39.8305,92953.0
2016-03-01 12:45:00,51.67,51.71,51.65,51.66,74515.0,39.8228,39.8536,39.8074,39.8151,74515.0
2016-03-01 12:50:00,51.66,51.73,51.66,51.71,135070.0,39.8151,39.869,39.8151,39.8536,135070.0
2016-03-01 12:55:00,51.71,51.71,51.66,51.7,62450.0,39.8536,39.8536,39.8151,39.8459,62450.0
2016-03-01 13:00:00,51.7,51.7,51.46,51.49,679774.0,39.8459,39.8459,39.661,39.6841,679774.0
2016-03-01 13:05:00,51.49,51.51,51.35,51.45,234136.0,39.6841,39.6995,39.5762,39.6532,234136.0
2016-03-01 13:10:00,51.45,51.61,51.45,51.61,182500.0,39.6532,39.7766,39.6532,39.7766,182500.0
2016-03-01 13:15:00,51.61,51.66,51.61,51.66,92361.0,39.7766,39.8151,39.7766,39.8151,92361.0
2016-03-01 13:20:00,51.66,51.74,51.62,51.63,121403.0,39.8151,39.8768,39.7843,39.792,121403.0
2016-03-01 13:25:00,51.64,51.75,51.63,51.75,116673.0,39.7997,39.8845,39.792,39.8845,116673.0
2016-03-01 13:30:00,51.75,51.83,51.7,51.82,124931.0,39.8845,39.9461,39.8459,39.9384,124931.0
2016-03-01 13:35:00,51.82,51.86,51.78,51.86,102127.0,39.9384,39.9692,39.9076,39.9692,102127.0
2016-03-01 13:40:00,51.85,51.94,51.85,51.93,85249.0,39.9615,40.0309,39.9615,40.0232,85249.0
2016-03-01 13:45:00,51.92,51.94,51.9,51.94,78691.0,40.0155,40.0309,40.0001,40.0309,78691.0
2016-03-01 13:50:00,51.93,51.94,51.91,51.92,93156.0,40.0232,40.0309,40.0078,40.0155,93156.0
2016-03-01 13:55:00,51.92,51.95,51.91,51.94,118012.0,40.0155,40.0386,40.0078,40.0309,118012.0
2016-03-01 14:00:00,51.94,51.94,51.91,51.93,59170.0,40.0309,40.0309,40.0078,40.0232,59170.0
2016-03-01 14:05:00,51.92,51.96,51.92,51.93,110960.0,40.0155,40.0463,40.0155,40.0232,110960.0
2016-03-01 14:10:00,51.94,51.95,51.92,51.94,127185.0,40.0309,40.0386,40.0155,40.0309,127185.0
2016-03-01 14:15:00,51.93,51.94,51.84,51.85,80102.0,40.0232,40.0309,39.9538,39.9615,80102.0
2016-03-01 14:20:00,51.86,51.88,51.85,51.86,62608.0,39.9692,39.9847,39.9615,39.9692,62608.0
2016-03-01 14:25:00,51.86,51.95,51.85,51.92,107993.0,39.9692,40.0386,39.9615,40.0155,107993.0
2016-03-01 14:30:00,51.91,51.96,51.91,51.95,114482.0,40.0078,40.0463,40.0078,40.0386,114482.0
2016-03-01 14:35:00,51.95,51.98,51.92,51.92,96369.0,40.0386,40.0617,40.0155,40.0155,96369.0
2016-03-01 14:40:00,51.92,51.99,51.92,51.97,65274.0,40.0155,40.0694,40.0155,40.054,65274.0
2016-03-01 14:45:00,51.97,51.99,51.92,51.93,73359.0,40.054,40.0694,40.0155,40.0232,73359.0
2016-03-01 14:50:00,51.93,51.99,51.92,51.97,62678.0,40.0232,40.0694,40.0155,40.054,62678.0
2016-03-01 14:55:00,51.97,52.03,51.96,51.97,184051.0,40.054,40.1003,40.0463,40.054,184051.0
2016-03-01 15:00:00,51.97,52.02,51.97,52.01,81905.0,40.054,40.0926,40.054,40.0848,81905.0
2016-03-01 15:05:00,52.0,52.11,51.98,51.99,438025.0,40.0771,40.1619,40.0617,40.0694,438025.0
2016-03-01 15:10:00,52.0,52.02,51.92,52.02,157571.0,40.0771,40.0926,40.0155,40.0926,157571.0
2016-03-01 15:15:00,52.02,52.06,51.99,52.04,139319.0,40.0926,40.1234,40.0694,40.108,139319.0
2016-03-01 15:20:00,52.04,52.05,51.99,52.01,111061.0,40.108,40.1157,40.0694,40.0848,111061.0
2016-03-01 15:25:00,52.0,52.01,51.96,51.98,66931.0,40.0771,40.0848,40.0463,40.0617,66931.0
2016-03-01 15:30:00,51.98,52.0,51.93,51.95,103886.0,40.0617,40.0771,40.0232,40.0386,103886.0
2016-03-01 15:35:00,51.96,52.0,51.9,51.91,103019.0,40.0463,40.0771,40.0001,40.0078,103019.0
2016-03-01 15:40:00,51.9,51.94,51.9,51.94,109803.0,40.0001,40.0309,40.0001,40.0309,109803.0
2016-03-01 15:45:00,51.93,51.98,51.88,51.88,163046.0,40.0232,40.0617,39.9847,39.9847,163046.0
2016-03-01 15:50:00,51.88,51.96,51.88,51.96,142334.0,39.9847,40.0463,39.9847,40.0463,142334.0
2016-03-01 15:55:00,51.96,52.11,51.95,52.11,510980.0,40.0463,40.1619,40.0386,40.1619,510980.0
2016-03-02 09:30:00,52.31,52.49,52.25,52.4,540527.0,40.3161,40.4548,40.2698,40.3854,540527.0
2016-03-02 09:35:00,52.4,52.41,52.24,52.34,253931.0,40.3854,40.3931,40.2621,40.3392,253931.0
2016-03-02 09:40:00,52.34,52.42,52.33,52.39,227540.0,40.3392,40.4008,40.3315,40.3777,227540.0
2016-03-02 09:45:00,52.39,52.44,52.33,52.4,200411.0,40.3777,40.4163,40.3315,40.3854,200411.0
2016-03-02 09:50:00,52.4,52.42,52.32,52.39,142391.0,40.3854,40.4008,40.3238,40.3777,142391.0
2016-03-02 09:55:00,52.4,52.69,52.37,52.61,280912.0,40.3854,40.6089,40.3623,40.5473,280912.0
2016-03-02 10:00:00,52.62,52.65,52.52,52.59,157141.0,40.555,40.5781,40.4779,40.5319,157141.0
2016-03-02 10:05:00,52.59,52.79,52.58,52.78,188643.0,40.5319,40.686,40.5242,40.6783,188643.0
2016-03-02 10:10:00,52.78,52.91,52.71,52.9,227312.0,40.6783,40.7785,40.6243,40.7708,227312.0
2016-03-02 10:15:00,52.9,52.96,52.83,52.93,225864.0,40.7708,40.817,40.7168,40.7939,225864.0
2016-03-02 10:20:00,52.92,52.94,52.77,52.82,140952.0,40.7862,40.8016,40.6706,40.7091,140952.0
2016-03-02 10:25:00,52.81,52.87,52.8,52.82,86541.0,40.7014,40.7477,40.6937,40.7091,86541.0
2016-03-02 10:30:00,52.83,52.93,52.7,52.93,171690.0,40.7168,40.7939,40.6166,40.7939,171690.0
2016-03-02 10:35:00,52.93,52.98,52.79,52.84,150793.0,40.7939,40.8324,40.686,40.7245,150793.0
2016-03-02 10:40:00,52.85,52.9,52.78,52.8,158636.0,40.7322,40.7708,40.6783,40.6937,158636.0
2016-03-02 10:45:00,52.79,52.81,52.61,52.65,134130.0,40.686,40.7014,40.5473,40.5781,134130.0
2016-03-02 10:50:00,52.65,52.65,52.56,52.62,103671.0,40.5781,40.5781,40.5087,40.555,103671.0
2016-03-02 10:55:00,52.62,52.72,52.61,52.67,87006.0,40.555,40.6321,40.5473,40.5935,87006.0
2016-03-02 11:00:00,52.67,52.71,52.58,52.64,137416.0,40.5935,40.6243,40.5242,40.5704,137416.0
2016-03-02 11:05:00,52.64,52.8,52.63,52.75,150314.0,40.5704,40.6937,40.5627,40.6552,150314.0
2016-03-02 11:10:00,52.74,52.78,52.62,52.64,112929.0,40.6475,40.6783,40.555,40.5704,112929.0
2016-03-02 11:15:00,52.64,52.66,52.55,52.55,89478.0,40.5704,40.5858,40.501,40.501,89478.0
2016-03-02 11:20:00,52.56,52.62,52.47,52.55,144909.0,40.5087,40.555,40.4394,40.501,144909.0
2016-03-02 11:25:00,52.55,52.59,52.49,52.59,100000.0,40.501,40.5319,40.4548,40.5319,100000.0
2016-03-02 11:30:00,52.59,52.62,52.48,52.52,143711.0,40.5319,40.555,40.4471,40.4779,143711.0
2016-03-02 11:35:00,52.5,52.55,52.49,52.52,97365.0,40.4625,40.501,40.4548,40.4779,97365.0
2016-03-02 11:40:00,52.51,52.56,52.49,52.55,78111.0,40.4702,40.5087,40.4548,40.501,78111.0
2016-03-02 11:45:00,52.55,52.57,52.49,52.56,124091.0,40.501,40.5164,40.4548,40.5087,124091.0
2016-03-02 11:50:00,52.56,52.6,52.51,52.56,126201.0,40.5087,40.5396,40.4702,40.5087,126201.0
2016-03-02 11:55:00,52.55,52.67,52.55,52.55,216154.0,40.501,40.5935,40.501,40.501,216154.0
2016-03-02 12:00:00,52.54,52.56,52.49,52.53,82428.0,40.4933,40.5087,40.4548,40.4856,82428.0
2016-03-02 12:05:00,52.52,52.55,52.48,52.54,101932.0,40.4779,40.501,40.4471,40.4933,101932.0
2016-03-02 12:10:00,52.53,52.56,52.49,52.53,70851.0,40.4856,40.5087,40.4548,40.4856,70851.0
2016-03-02 12:15:00,52.52,52.57,52.48,52.54,79982.0,40.4779,40.5164,40.4471,40.4933,79982.0
2016-03-02 12:20:00,52.55,52.55,52.48,52.53,54620.0,40.501,40.501,40.4471,40.4856,54620.0
2016-03-02 12:25:00,52.53,52.56,52.51,52.52,49021.0,40.4856,40.5087,40.4702,40.4779,49021.0
2016-03-02 12:30:00,52.52,52.54,52.5,52.53,81212.0,40.4779,40.4933,40.4625,40.4856,81212.0
2016-03-02 12:35:00,52.53,52.68,52.53,52.68,89186.0,40.4856,40.6012,40.4856,40.6012,89186.0
2016-03-02 12:40:00,52.68,52.69,52.62,52.63,56565.0,40.6012,40.6089,40.555,40.5627,56565.0
2016-03-02 12:45:00,52.63,52.68,52.61,52.64,116780.0,40.5627,40.6012,40.5473,40.5704,116780.0
2016-03-02 12:50:00,52.65,52.72,52.63,52.71,109548.0,40.5781,40.6321,40.5627,40.6243,109548.0
2016-03-02 12:55:00,52.71,52.71,52.62,52.64,70965.0,40.6243,40.6243,40.555,40.5704,70965.0
2016-03-02 13:00:00,52.64,52.64,52.53,52.58,63615.0,40.5704,40.5704,40.4856,40.5242,63615.0
2016-03-02 13:05:00,52.59,52.62,52.54,52.58,98168.0,40.5319,40.555,40.4933,40.5242,98168.0
2016-03-02 13:10:00,52.59,52.63,52.54,52.55,68120.0,40.5319,40.5627,40.4933,40.501,68120.0
2016-03-02 13:15:00,52.55,52.55,52.45,52.53,95761.0,40.501,40.501,40.424,40.4856,95761.0
2016-03-02 13:20:00,52.54,52.55,52.5,52.54,63206.0,40.4933,40.501,40.4625,40.4933,63206.0
2016-03-02 13:25:00,52.55,52.64,52.54,52.6,93221.0,40.501,40.5704,40.4933,40.5396,93221.0
2016-03-02 13:30:00,52.6,52.68,52.6,52.62,85887.0,40.5396,40.6012,40.5396,40.555,85887.0
2016-03-02 13:35:00,52.62,52.66,52.59,52.65,62275.0,40.555,40.5858,40.5319,40.5781,62275.0
2016-03-02 13:40:00,52.65,52.72,52.63,52.72,124240.0,40.5781,40.6321,40.5627,40.6321,124240.0
2016-03-02 13:45:00,52.72,52.83,52.68,52.8,131481.0,40.6321,40.7168,40.6012,40.6937,131481.0
2016-03-02 13:50:00,52.8,52.82,52.68,52.7,122570.0,40.6937,40.7091,40.6012,40.6166,122570.0
2016-03-02 13:55:00,52.7,52.76,52.66,52.73,211983.0,40.6166,40.6629,40.5858,40.6398,211983.0
2016-03-02 14:00:00,52.73,52.81,52.73,52.81,108081.0,40.6398,40.7014,40.6398,40.7014,108081.0
2016-03-02 14:05:00,52.8,52.82,52.77,52.79,205409.0,40.6937,40.7091,40.6706,40.686,205409.0
2016-03-02 14:10:00,52.78,52.79,52.67,52.71,101792.0,40.6783,40.686,40.5935,40.6243,101792.0
2016-03-02 14:15:00,52.72,52.72,52.56,52.57,178486.0,40.6321,40.6321,40.5087,40.5164,178486.0
2016-03-02 14:20:00,52.57,52.63,52.52,52.54,122980.0,40.5164,40.5627,40.4779,40.4933,122980.0
2016-03-02 14:25:00,52.54,52.64,52.53,52.62,112652.0,40.4933,40.5704,40.4856,40.555,112652.0
2016-03-02 14:30:00,52.62,52.64,52.58,52.6,114910.0,40.555,40.5704,40.5242,40.5396,114910.0
2016-03-02 14:35:00,52.6,52.65,52.59,52.62,89312.0,40.5396,40.5781,40.5319,40.555,89312.0
2016-03-02 14:40:00,52.62,52.71,52.61,52.67,141461.0,40.555,40.6243,40.5473,40.5935,141461.0
2016-03-02 14:45:00,52.68,52.7,52.6,52.65,102277.0,40.6012,40.6166,40.5396,40.5781,102277.0
2016-03-02 14:50:00,52.65,52.74,52.59,52.63,122927.0,40.5781,40.6475,40.5319,40.5627,122927.0
2016-03-02 14:55:00,52.63,52.64,52.59,52.6,119918.0,40.5627,40.5704,40.5319,40.5396,119918.0
2016-03-02 15:00:00,52.6,52.63,52.59,52.6,138271.0,40.5396,40.5627,40.5319,40.5396,138271.0
2016-03-02 15:05:00,52.6,52.62,52.49,52.53,253120.0,40.5396,40.555,40.4548,40.4856,253120.0
2016-03-02 15:10:00,52.52,52.59,52.5,52.57,130460.0,40.4779,40.5319,40.4625,40.5164,130460.0
2016-03-02 15:15:00,52.57,52.58,52.51,52.53,124179.0,40.5164,40.5242,40.4702,40.4856,124179.0
2016-03-02 15:20:00,52.52,52.55,52.49,52.51,134512.0,40.4779,40.501,40.4548,40.4702,134512.0
2016-03-02 15:25:00,52.51,52.51,52.47,52.49,162568.0,40.4702,40.4702,40.4394,40.4548,162568.0
2016-03-02 15:30:00,52.48,52.52,52.41,52.51,139957.0,40.4471,40.4779,40.3931,40.4702,139957.0
2016-03-02 15:35:00,52.5,52.56,52.48,52.51,174090.0,40.4625,40.5087,40.4471,40.4702,174090.0
2016-03-02 15:40:00,52.5,52.6,52.5,52.55,188587.0,40.4625,40.5396,40.4625,40.501,188587.0
2016-03-02 15:45:00,52.55,52.57,52.49,52.52,323143.0,40.501,40.5164,40.4548,40.4779,323143.0
2016-03-02 15:50:00,52.52,52.67,52.51,52.65,379201.0,40.4779,40.5935,40.4702,40.5781,379201.0
2016-03-02 15:55:00,52.64,52.86,52.63,52.85,1099240.0,40.5704,40.74,40.5627,40.7322,1099240.0
2016-03-03 09:30:00,52.49,52.79,52.37,52.6,562215.0,40.4548,40.686,40.3623,40.5396,562215.0
2016-03-03 09:35:00,52.6,52.61,52.39,52.56,499287.0,40.5396,40.5473,40.3777,40.5087,499287.0
2016-03-03 09:40:00,52.58,52.81,52.51,52.51,211656.0,40.5242,40.7014,40.4702,40.4702,211656.0
2016-03-03 09:45:00,52.5,52.5,52.27,52.35,144905.0,40.4625,40.4625,40.2852,40.3469,144905.0
2016-03-03 09:50:00,52.35,52.46,52.3,52.44,150258.0,40.3469,40.4317,40.3084,40.4163,150258.0
2016-03-03 09:55:00,52.43,52.51,52.41,52.5,92434.0,40.4085,40.4702,40.3931,40.4625,92434.0
2016-03-03 10:00:00,52.51,52.8,52.48,52.66,179849.0,40.4702,40.6937,40.4471,40.5858,179849.0
2016-03-03 10:05:00,52.63,52.68,52.55,52.61,215956.0,40.5627,40.6012,40.501,40.5473,215956.0
2016-03-03 10:10:00,52.6,52.74,52.28,52.29,131577.0,40.5396,40.6475,40.2929,40.3006,131577.0
2016-03-03 10:15:00,52.3,52.38,52.22,52.3,164414.0,40.3084,40.37,40.2467,40.3084,164414.0
2016-03-03 10:20:00,52.29,52.32,52.24,52.27,145887.0,40.3006,40.3238,40.2621,40.2852,145887.0
2016-03-03 10:25:00,52.28,52.3,52.17,52.21,192981.0,40.2929,40.3084,40.2082,40.239,192981.0
2016-03-03 10:30:00,52.21,52.28,52.14,52.16,158621.0,40.239,40.2929,40.185,40.2005,158621.0
2016-03-03 10:35:00,52.17,52.18,52.1,52.14,166425.0,40.2082,40.2159,40.1542,40.185,166425.0
2016-03-03 10:40:00,52.14,52.16,51.92,51.92,275829.0,40.185,40.2005,40.0155,40.0155,275829.0
2016-03-03 10:45:00,51.92,52.08,51.86,52.05,243867.0,40.0155,40.1388,39.9692,40.1157,243867.0
2016-03-03 10:50:00,52.05,52.16,52.03,52.14,94001.0,40.1157,40.2005,40.1003,40.185,94001.0
2016-03-03 10:55:00,52.14,52.18,52.09,52.1,127896.0,40.185,40.2159,40.1465,40.1542,127896.0
2016-03-03 11:00:00,52.1,52.23,52.07,52.19,139373.0,40.1542,40.2544,40.1311,40.2236,139373.0
2016-03-03 11:05:00,52.18,52.33,52.16,52.32,103356.0,40.2159,40.3315,40.2005,40.3238,103356.0
2016-03-03 11:10:00,52.32,52.38,52.31,52.35,93494.0,40.3238,40.37,40.3161,40.3469,93494.0
2016-03-03 11:15:00,52.36,52.37,52.22,52.24,66318.0,40.3546,40.3623,40.2467,40.2621,66318.0
2016-03-03 11:20:00,52.23,52.25,52.01,52.05,115552.0,40.2544,40.2698,40.0848,40.1157,115552.0
2016-03-03 11:25:00,52.05,52.08,51.96,51.98,98664.0,40.1157,40.1388,40.0463,40.0617,98664.0
2016-03-03 11:30:00,51.99,52.0,51.93,51.98,122114.0,40.0694,40.0771,40.0232,40.0617,122114.0
2016-03-03 11:35:00,51.97,51.99,51.93,51.97,85794.0,40.054,40.0694,40.0232,40.054,85794.0
2016-03-03 11:40:00,51.97,52.07,51.93,52.01,119837.0,40.054,40.1311,40.0232,40.0848,119837.0
2016-03-03 11:45:00,52.0,52.07,51.99,52.07,98909.0,40.0771,40.1311,40.0694,40.1311,98909.0
2016-03-03 11:50:00,52.07,52.11,51.99,52.07,117413.0,40.1311,40.1619,40.0694,40.1311,117413.0
2016-03-03 11:55:00,52.07,52.1,52.02,52.09,110109.0,40.1311,40.1542,40.0926,40.1465,110109.0
2016-03-03 12:00:00,52.1,52.15,52.09,52.1,60296.0,40.1542,40.1927,40.1465,40.1542,60296.0
2016-03-03 12:05:00,52.1,52.23,52.07,52.22,83201.0,40.1542,40.2544,40.1311,40.2467,83201.0
2016-03-03 12:10:00,52.21,52.25,52.17,52.24,131841.0,40.239,40.2698,40.2082,40.2621,131841.0
2016-03-03 12:15:00,52.24,52.25,52.16,52.18,95543.0,40.2621,40.2698,40.2005,40.2159,95543.0
2016-03-03 12:20:00,52.18,52.25,52.12,52.2,116066.0,40.2159,40.2698,40.1696,40.2313,116066.0
2016-03-03 12:25:00,52.21,52.25,52.18,52.23,65728.0,40.239,40.2698,40.2159,40.2544,65728.0
2016-03-03 12:30:00,52.24,52.24,52.15,52.19,63090.0,40.2621,40.2621,40.1927,40.2236,63090.0
2016-03-03 12:35:00,52.19,52.21,52.12,52.21,39067.0,40.2236,40.239,40.1696,40.239,39067.0
2016-03-03 12:40:00,52.21,52.31,52.21,52.28,184237.0,40.239,40.3161,40.239,40.2929,184237.0
2016-03-03 12:45:00,52.28,52.32,52.25,52.3,149143.0,40.2929,40.3238,40.2698,40.3084,149143.0
2016-03-03 12:50:00,52.3,52.42,52.29,52.41,174992.0,40.3084,40.4008,40.3006,40.3931,174992.0
2016-03-03 12:55:00,52.41,52.42,52.35,52.35,73816.0,40.3931,40.4008,40.3469,40.3469,73816.0
2016-03-03 13:00:00,52.34,52.46,52.33,52.43,99479.0,40.3392,40.4317,40.3315,40.4085,99479.0
2016-03-03 13:05:00,52.42,52.47,52.39,52.47,64424.0,40.4008,40.4394,40.3777,40.4394,64424.0
2016-03-03 13:10:00,52.46,52.49,52.45,52.45,52912.0,40.4317,40.4548,40.424,40.424,52912.0
2016-03-03 13:15:00,52.46,52.49,52.41,52.42,40135.0,40.4317,40.4548,40.3931,40.4008,40135.0
2016-03-03 13:20:00,52.42,52.47,52.39,52.4,61949.0,40.4008,40.4394,40.3777,40.3854,61949.0
2016-03-03 13:25:00,52.4,52.41,52.27,52.27,137997.0,40.3854,40.3931,40.2852,40.2852,137997.0
2016-03-03 13:30:00,52.28,52.42,52.28,52.42,51421.0,40.2929,40.4008,40.2929,40.4008,51421.0
2016-03-03 13:35:00,52.42,52.42,52.38,52.4,61494.0,40.4008,40.4008,40.37,40.3854,61494.0
2016-03-03 13:40:00,52.4,52.44,52.39,52.42,36318.0,40.3854,40.4163,40.3777,40.4008,36318.0
2016-03-03 13:45:00,52.42,52.52,52.42,52.52,191845.0,40.4008,40.4779,40.4008,40.4779,191845.0
2016-03-03 13:50:00,52.52,52.54,52.49,52.52,61950.0,40.4779,40.4933,40.4548,40.4779,61950.0
2016-03-03 13:55:00,52.52,52.54,52.5,52.53,45695.0,40.4779,40.4933,40.4625,40.4856,45695.0
2016-03-03 14:00:00,52.54,52.58,52.51,52.55,106127.0,40.4933,40.5242,40.4702,40.501,106127.0
2016-03-03 14:05:00,52.54,52.54,52.45,52.48,58615.0,40.4933,40.4933,40.424,40.4471,58615.0
2016-03-03 14:10:00,52.48,52.52,52.47,52.49,62401.0,40.4471,40.4779,40.4394,40.4548,62401.0
2016-03-03 14:15:00,52.49,52.5,52.44,52.48,120654.0,40.4548,40.4625,40.4163,40.4471,120654.0
2016-03-03 14:20:00,52.48,52.51,52.37,52.38,73152.0,40.4471,40.4702,40.3623,40.37,73152.0
2016-03-03 14:25:00,52.38,52.45,52.38,52.4,89114.0,40.37,40.424,40.37,40.3854,89114.0
2016-03-03 14:30:00,52.4,52.42,52.26,52.28,99423.0,40.3854,40.4008,40.2775,40.2929,99423.0
2016-03-03 14:35:00,52.29,52.4,52.28,52.39,275587.0,40.3006,40.3854,40.2929,40.3777,275587.0
2016-03-03 14:40:00,52.39,52.42,52.33,52.41,118032.0,40.3777,40.4008,40.3315,40.3931,118032.0
2016-03-03 14:45:00,52.41,52.49,52.4,52.48,78578.0,40.3931,40.4548,40.3854,40.4471,78578.0
2016-03-03 14:50:00,52.48,52.51,52.44,52.48,72140.0,40.4471,40.4702,40.4163,40.4471,72140.0
2016-03-03 14:55:00,52.48,52.5,52.42,52.49,70752.0,40.4471,40.4625,40.4008,40.4548,70752.0
2016-03-03 15:00:00,52.5,52.51,52.45,52.45,103590.0,40.4625,40.4702,40.424,40.424,103590.0
2016-03-03 15:05:00,52.46,52.46,52.33,52.33,76509.0,40.4317,40.4317,40.3315,40.3315,76509.0
2016-03-03 15:10:00,52.34,52.36,52.28,52.33,96758.0,40.3392,40.3546,40.2929,40.3315,96758.0
2016-03-03 15:15:00,52.32,52.35,52.3,52.32,70041.0,40.3238,40.3469,40.3084,40.3238,70041.0
2016-03-03 15:20:00,52.31,52.38,52.3,52.37,57203.0,40.3161,40.37,40.3084,40.3623,57203.0
2016-03-03 15:25:00,52.37,52.41,52.35,52.41,61825.0,40.3623,40.3931,40.3469,40.3931,61825.0
2016-03-03 15:30:00,52.41,52.46,52.41,52.43,117907.0,40.3931,40.4317,40.3931,40.4085,117907.0
2016-03-03 15:35:00,52.43,52.45,52.39,52.42,180550.0,40.4085,40.424,40.3777,40.4008,180550.0
2016-03-03 15:40:00,52.42,52.45,52.41,52.44,193591.0,40.4008,40.424,40.3931,40.4163,193591.0
2016-03-03 15:45:00,52.44,52.46,52.43,52.46,165567.0,40.4163,40.4317,40.4085,40.4317,165567.0
2016-03-03 15:50:00,52.45,52.45,52.4,52.42,226268.0,40.424,40.424,40.3854,40.4008,226268.0
2016-03-03 15:55:00,52.42,52.43,52.34,52.38,665929.0,40.4008,40.4085,40.3392,40.37,665929.0
2016-03-04 09:30:00,52.33,52.35,52.09,52.25,332378.0,40.3315,40.3469,40.1465,40.2698,332378.0
2016-03-04 09:35:00,52.23,52.4,52.01,52.28,145799.0,40.2544,40.3854,40.0848,40.2929,145799.0
2016-03-04 09:40:00,52.27,52.27,51.91,51.98,178290.0,40.2852,40.2852,40.0078,40.0617,178290.0
2016-03-04 09:45:00,51.98,52.1,51.94,52.1,118543.0,40.0617,40.1542,40.0309,40.1542,118543.0
2016-03-04 09:50:00,52.08,52.2,51.98,52.03,227355.0,40.1388,40.2313,40.0617,40.1003,227355.0
2016-03-04 09:55:00,52.01,52.12,52.01,52.02,95060.0,40.0848,40.1696,40.0848,40.0926,95060.0
2016-03-04 10:00:00,52.03,52.07,51.9,51.98,161068.0,40.1003,40.1311,40.0001,40.0617,161068.0
2016-03-04 10:05:00,51.98,52.01,51.96,52.0,172814.0,40.0617,40.0848,40.0463,40.0771,172814.0
2016-03-04 10:10:00,52.0,52.17,51.97,52.1,163226.0,40.0771,40.2082,40.054,40.1542,163226.0
2016-03-04 10:15:00,52.08,52.1,52.06,52.08,107242.0,40.1388,40.1542,40.1234,40.1388,107242.0
2016-03-04 10:20:00,52.07,52.1,52.01,52.05,97347.0,40.1311,40.1542,40.0848,40.1157,97347.0
2016-03-04 10:25:00,52.04,52.12,52.03,52.08,62892.0,40.108,40.1696,40.1003,40.1388,62892.0
2016-03-04 10:30:00,52.09,52.1,52.05,52.09,100481.0,40.1465,40.1542,40.1157,40.1465,100481.0
2016-03-04 10:35:00,52.09,52.18,52.08,52.16,113643.0,40.1465,40.2159,40.1388,40.2005,113643.0
2016-03-04 10:40:00,52.17,52.26,52.16,52.24,81070.0,40.2082,40.2775,40.2005,40.2621,81070.0
2016-03-04 10:45:00,52.23,52.34,52.23,52.31,119499.0,40.2544,40.3392,40.2544,40.3161,119499.0
2016-03-04 10:50:00,52.31,52.32,52.26,52.3,94888.0,40.3161,40.3238,40.2775,40.3084,94888.0
2016-03-04 10:55:00,52.3,52.36,52.27,52.36,64599.0,40.3084,40.3546,40.2852,40.3546,64599.0
2016-03-04 11:00:00,52.36,52.39,52.28,52.32,100977.0,40.3546,40.3777,40.2929,40.3238,100977.0
2016-03-04 11:05:00,52.32,52.37,52.3,52.33,80912.0,40.3238,40.3623,40.3084,40.3315,80912.0
2016-03-04 11:10:00,52.33,52.35,52.28,52.3,97526.0,40.3315,40.3469,40.2929,40.3084,97526.0
2016-03-04 11:15:00,52.3,52.3,52.22,52.29,284196.0,40.3084,40.3084,40.2467,40.3006,284196.0
2016-03-04 11:20:00,52.3,52.3,52.22,52.26,52984.0,40.3084,40.3084,40.2467,40.2775,52984.0
2016-03-04 11:25:00,52.27,52.3,52.23,52.26,127677.0,40.2852,40.3084,40.2544,40.2775,127677.0
2016-03-04 11:30:00,52.25,52.3,52.25,52.27,74369.0,40.2698,40.3084,40.2698,40.2852,74369.0
2016-03-04 11:35:00,52.28,52.3,52.22,52.24,107572.0,40.2929,40.3084,40.2467,40.2621,107572.0
2016-03-04 11:40:00,52.24,52.24,52.14,52.2,57793.0,40.2621,40.2621,40.185,40.2313,57793.0
2016-03-04 11:45:00,52.2,52.23,52.17,52.19,72896.0,40.2313,40.2544,40.2082,40.2236,72896.0
2016-03-04 11:50:00,52.19,52.23,52.15,52.19,47339.0,40.2236,40.2544,40.1927,40.2236,47339.0
2016-03-04 11:55:00,52.19,52.28,52.18,52.28,70108.0,40.2236,40.2929,40.2159,40.2929,70108.0
2016-03-04 12:00:00,52.28,52.29,52.23,52.27,65300.0,40.2929,40.3006,40.2544,40.2852,65300.0
2016-03-04 12:05:00,52.26,52.29,52.2,52.23,85655.0,40.2775,40.3006,40.2313,40.2544,85655.0
2016-03-04 12:10:00,52.23,52.29,52.22,52.29,103078.0,40.2544,40.3006,40.2467,40.3006,103078.0
2016-03-04 12:15:00,52.3,52.3,52.24,52.26,164798.0,40.3084,40.3084,40.2621,40.2775,164798.0
2016-03-04 12:20:00,52.25,52.32,52.24,52.29,212473.0,40.2698,40.3238,40.2621,40.3006,212473.0
2016-03-04 12:25:00,52.3,52.33,52.27,52.28,218547.0,40.3084,40.3315,40.2852,40.2929,218547.0
2016-03-04 12:30:00,52.28,52.38,52.27,52.35,429372.0,40.2929,40.37,40.2852,40.3469,429372.0
2016-03-04 12:35:00,52.35,52.4,52.33,52.37,196567.0,40.3469,40.3854,40.3315,40.3623,196567.0
2016-03-04 12:40:00,52.37,52.38,52.34,52.36,56169.0,40.3623,40.37,40.3392,40.3546,56169.0
2016-03-04 12:45:00,52.37,52.43,52.34,52.42,69924.0,40.3623,40.4085,40.3392,40.4008,69924.0
2016-03-04 12:50:00,52.43,52.59,52.42,52.58,123309.0,40.4085,40.5319,40.4008,40.5242,123309.0
2016-03-04 12:55:00,52.58,52.64,52.52,52.64,187802.0,40.5242,40.5704,40.4779,40.5704,187802.0
2016-03-04 13:00:00,52.63,52.69,52.55,52.59,188056.0,40.5627,40.6089,40.501,40.5319,188056.0
2016-03-04 13:05:00,52.6,52.61,52.54,52.59,44174.0,40.5396,40.5473,40.4933,40.5319,44174.0
2016-03-04 13:10:00,52.58,52.61,52.54,52.6,60472.0,40.5242,40.5473,40.4933,40.5396,60472.0
2016-03-04 13:15:00,52.59,52.62,52.54,52.55,64424.0,40.5319,40.555,40.4933,40.501,64424.0
2016-03-04 13:20:00,52.54,52.64,52.54,52.64,75639.0,40.4933,40.5704,40.4933,40.5704,75639.0
2016-03-04 13:25:00,52.64,52.73,52.62,52.72,107405.0,40.5704,40.6398,40.555,40.6321,107405.0
2016-03-04 13:30:00,52.71,52.81,52.67,52.81,137918.0,40.6243,40.7014,40.5935,40.7014,137918.0
2016-03-04 13:35:00,52.8,52.9,52.75,52.87,207214.0,40.6937,40.7708,40.6552,40.7477,207214.0
2016-03-04 13:40:00,52.87,52.89,52.81,52.86,119144.0,40.7477,40.7631,40.7014,40.74,119144.0
2016-03-04 13:45:00,52.85,52.89,52.82,52.87,98479.0,40.7322,40.7631,40.7091,40.7477,98479.0
2016-03-04 13:50:00,52.86,52.87,52.76,52.82,182378.0,40.74,40.7477,40.6629,40.7091,182378.0
2016-03-04 13:55:00,52.81,52.85,52.77,52.79,84305.0,40.7014,40.7322,40.6706,40.686,84305.0
2016-03-04 14:00:00,52.78,52.8,52.67,52.69,67850.0,40.6783,40.6937,40.5935,40.6089,67850.0
2016-03-04 14:05:00,52.69,52.74,52.69,52.73,118364.0,40.6089,40.6475,40.6089,40.6398,118364.0
2016-03-04 14:10:00,52.73,52.74,52.65,52.67,249607.0,40.6398,40.6475,40.5781,40.5935,249607.0
2016-03-04 14:15:00,52.66,52.67,52.58,52.59,132270.0,40.5858,40.5935,40.5242,40.5319,132270.0
2016-03-04 14:20:00,52.58,52.63,52.54,52.6,171487.0,40.5242,40.5627,40.4933,40.5396,171487.0
2016-03-04 14:25:00,52.59,52.61,52.54,52.55,142755.0,40.5319,40.5473,40.4933,40.501,142755.0
2016-03-04 14:30:00,52.55,52.6,52.54,52.59,135795.0,40.501,40.5396,40.4933,40.5319,135795.0
2016-03-04 14:35:00,52.59,52.62,52.54,52.55,109443.0,40.5319,40.555,40.4933,40.501,109443.0
2016-03-04 14:40:00,52.55,52.59,52.54,52.56,177908.0,40.501,40.5319,40.4933,40.5087,177908.0
2016-03-04 14:45:00,52.55,52.61,52.53,52.6,135516.0,40.501,40.5473,40.4856,40.5396,135516.0
2016-03-04 14:50:00,52.6,52.6,52.48,52.5,214636.0,40.5396,40.5396,40.4471,40.4625,214636.0
2016-03-04 14:55:00,52.49,52.59,52.49,52.58,112730.0,40.4548,40.5319,40.4548,40.5242,112730.0
2016-03-04 15:00:00,52.59,52.59,52.47,52.47,115712.0,40.5319,40.5319,40.4394,40.4394,115712.0
2016-03-04 15:05:00,52.48,52.59,52.47,52.58,111434.0,40.4471,40.5319,40.4394,40.5242,111434.0
2016-03-04 15:10:00,52.57,52.58,52.53,52.54,160738.0,40.5164,40.5242,40.4856,40.4933,160738.0
2016-03-04 15:15:00,52.53,52.68,52.53,52.67,159354.0,40.4856,40.6012,40.4856,40.5935,159354.0
2016-03-04 15:20:00,52.68,52.68,52.59,52.63,100150.0,40.6012,40.6012,40.5319,40.5627,100150.0
2016-03-04 15:25:00,52.62,52.69,52.62,52.66,78063.0,40.555,40.6089,40.555,40.5858,78063.0
2016-03-04 15:30:00,52.66,52.8,52.66,52.76,179512.0,40.5858,40.6937,40.5858,40.6629,179512.0
2016-03-04 15:35:00,52.76,52.76,52.67,52.72,100848.0,40.6629,40.6629,40.5935,40.6321,100848.0
2016-03-04 15:40:00,52.71,52.83,52.7,52.8,176945.0,40.6243,40.7168,40.6166,40.6937,176945.0
2016-03-04 15:45:00,52.8,52.81,52.7,52.71,220298.0,40.6937,40.7014,40.6166,40.6243,220298.0
2016-03-04 15:50:00,52.7,52.74,52.61,52.65,202059.0,40.6166,40.6475,40.5473,40.5781,202059.0
2016-03-04 15:55:00,52.64,52.71,52.59,52.66,389616.0,40.5704,40.6243,40.5319,40.5858,389616.0
2016-03-07 09:30:00,52.42,52.75,52.36,52.62,225592.0,40.4008,40.6552,40.3546,40.555,225592.0
2016-03-07 09:35:00,52.59,53.08,52.57,53.06,303624.0,40.5319,40.9095,40.5164,40.8941,303624.0
2016-03-07 09:40:00,53.08,53.22,53.07,53.22,132042.0,40.9095,41.0174,40.9018,41.0174,132042.0
2016-03-07 09:45:00,53.23,53.25,53.19,53.21,134751.0,41.0251,41.0405,40.9943,41.0097,134751.0
2016-03-07 09:50:00,53.19,53.28,52.94,52.94,259734.0,40.9943,41.0637,40.8016,40.8016,259734.0
2016-03-07 09:55:00,52.94,53.11,52.87,53.03,146094.0,40.8016,40.9326,40.7477,40.871,146094.0
2016-03-07 10:00:00,53.03,53.15,52.96,53.09,174478.0,40.871,40.9635,40.817,40.9172,174478.0
2016-03-07 10:05:00,53.08,53.11,52.99,53.03,113156.0,40.9095,40.9326,40.8401,40.871,113156.0
2016-03-07 10:10:00,53.04,53.14,53.03,53.11,83438.0,40.8787,40.9558,40.871,40.9326,83438.0
2016-03-07 10:15:00,53.11,53.19,53.05,53.1,83124.0,40.9326,40.9943,40.8864,40.9249,83124.0
2016-03-07 10:20:00,53.1,53.1,52.88,52.97,88412.0,40.9249,40.9249,40.7554,40.8247,88412.0
2016-03-07 10:25:00,52.97,53.0,52.84,52.91,79601.0,40.8247,40.8479,40.7245,40.7785,79601.0
2016-03-07 10:30:00,52.92,53.09,52.88,53.08,99420.0,40.7862,40.9172,40.7554,40.9095,99420.0
2016-03-07 10:35:00,53.08,53.19,53.08,53.13,70717.0,40.9095,40.9943,40.9095,40.948,70717.0
2016-03-07 10:40:00,53.13,53.21,53.12,53.16,88764.0,40.948,41.0097,40.9403,40.9712,88764.0
2016-03-07 10:45:00,53.16,53.17,53.02,53.04,66866.0,40.9712,40.9789,40.8633,40.8787,66866.0
2016-03-07 10:50:00,53.04,53.08,52.92,52.99,60998.0,40.8787,40.9095,40.7862,40.8401,60998.0
2016-03-07 10:55:00,52.99,53.06,52.94,52.99,65366.0,40.8401,40.8941,40.8016,40.8401,65366.0
2016-03-07 11:00:00,52.99,53.03,52.96,52.98,86686.0,40.8401,40.871,40.817,40.8324,86686.0
2016-03-07 11:05:00,52.98,53.06,52.96,52.98,92566.0,40.8324,40.8941,40.817,40.8324,92566.0
2016-03-07 11:10:00,52.99,53.05,52.98,53.01,130755.0,40.8401,40.8864,40.8324,40.8556,130755.0
2016-03-07 11:15:00,53.02,53.03,52.88,52.9,86613.0,40.8633,40.871,40.7554,40.7708,86613.0
2016-03-07 11:20:00,52.9,53.09,52.89,53.08,99444.0,40.7708,40.9172,40.7631,40.9095,99444.0
2016-03-07 11:25:00,53.08,53.13,53.07,53.1,60015.0,40.9095,40.948,40.9018,40.9249,60015.0
2016-03-07 11:30:00,53.1,53.26,53.09,53.22,99046.0,40.9249,41.0482,40.9172,41.0174,99046.0
2016-03-07 11:35:00,53.2,53.24,53.17,53.2,66137.0,41.002,41.0328,40.9789,41.002,66137.0
2016-03-07 11:40:00,53.19,53.33,53.18,53.33,108685.0,40.9943,41.1022,40.9866,41.1022,108685.0
2016-03-07 11:45:00,53.33,53.4,53.29,53.31,126602.0,41.1022,41.1561,41.0714,41.0868,126602.0
2016-03-07 11:50:00,53.31,53.31,53.25,53.26,85126.0,41.0868,41.0868,41.0405,41.0482,85126.0
2016-03-07 11:55:00,53.26,53.27,53.14,53.17,74034.0,41.0482,41.0559,40.9558,40.9789,74034.0
2016-03-07 12:00:00,53.17,53.21,53.15,53.18,40061.0,40.9789,41.0097,40.9635,40.9866,40061.0
2016-03-07 12:05:00,53.18,53.22,53.15,53.21,47066.0,40.9866,41.0174,40.9635,41.0097,47066.0
2016-03-07 12:10:00,53.21,53.21,53.09,53.13,76197.0,41.0097,41.0097,40.9172,40.948,76197.0
2016-03-07 12:15:00,53.13,53.22,53.12,53.2,69988.0,40.948,41.0174,40.9403,41.002,69988.0
2016-03-07 12:20:00,53.19,53.23,53.19,53.22,46901.0,40.9943,41.0251,40.9943,41.0174,46901.0
2016-03-07 12:25:00,53.23,53.34,53.22,53.31,62523.0,41.0251,41.1099,41.0174,41.0868,62523.0
2016-03-07 12:30:00,53.3,53.38,53.29,53.36,56530.0,41.0791,41.1407,41.0714,41.1253,56530.0
2016-03-07 12:35:00,53.36,53.4,53.33,53.37,50573.0,41.1253,41.1561,41.1022,41.133,50573.0
2016-03-07 12:40:00,53.37,53.42,53.36,53.42,46652.0,41.133,41.1716,41.1253,41.1716,46652.0
2016-03-07 12:45:00,53.42,53.43,53.31,53.32,54034.0,41.1716,41.1793,41.0868,41.0945,54034.0
2016-03-07 12:50:00,53.31,53.36,53.28,53.36,34966.0,41.0868,41.1253,41.0637,41.1253,34966.0
2016-03-07 12:55:00,53.35,53.37,53.3,53.32,51698.0,41.1176,41.133,41.0791,41.0945,51698.0
2016-03-07 13:00:00,53.33,53.35,53.31,53.33,44718.0,41.1022,41.1176,41.0868,41.1022,44718.0
2016-03-07 13:05:00,53.34,53.41,53.31,53.38,92166.0,41.1099,41.1638,41.0868,41.1407,92166.0
2016-03-07 13:10:00,53.38,53.44,53.35,53.36,78173.0,41.1407,41.187,41.1176,41.1253,78173.0
2016-03-07 13:15:00,53.37,53.38,53.28,53.33,72242.0,41.133,41.1407,41.0637,41.1022,72242.0
2016-03-07 13:20:00,53.34,53.38,53.26,53.26,66655.0,41.1099,41.1407,41.0482,41.0482,66655.0
2016-03-07 13:25:00,53.26,53.35,53.26,53.32,58833.0,41.0482,41.1176,41.0482,41.0945,58833.0
2016-03-07 13:30:00,53.31,53.34,53.16,53.17,83502.0,41.0868,41.1099,40.9712,40.9789,83502.0
2016-03-07 13:35:00,53.17,53.18,53.13,53.14,77448.0,40.9789,40.9866,40.948,40.9558,77448.0
2016-03-07 13:40:00,53.15,53.24,53.15,53.22,62838.0,40.9635,41.0328,40.9635,41.0174,62838.0
2016-03-07 13:45:00,53.23,53.27,53.18,53.19,55392.0,41.0251,41.0559,40.9866,40.9943,55392.0
2016-03-07 13:50:00,53.2,53.21,53.16,53.16,45067.0,41.002,41.0097,40.9712,40.9712,45067.0
2016-03-07 13:55:00,53.17,53.17,53.1,53.13,83378.0,40.9789,40.9789,40.9249,40.948,83378.0
2016-03-07 14:00:00,53.13,53.2,53.07,53.09,72800.0,40.948,41.002,40.9018,40.9172,72800.0
2016-03-07 14:05:00,53.08,53.16,53.05,53.1,133834.0,40.9095,40.9712,40.8864,40.9249,133834.0
2016-03-07 14:10:00,53.1,53.23,53.09,53.22,119941.0,40.9249,41.0251,40.9172,41.0174,119941.0
2016-03-07 14:15:00,53.21,53.21,53.1,53.1,134438.0,41.0097,41.0097,40.9249,40.9249,134438.0
2016-03-07 14:20:00,53.09,53.12,53.08,53.1,149412.0,40.9172,40.9403,40.9095,40.9249,149412.0
2016-03-07 14:25:00,53.1,53.13,53.03,53.13,92272.0,40.9249,40.948,40.871,40.948,92272.0
2016-03-07 14:30:00,53.13,53.21,53.1,53.19,292986.0,40.948,41.0097,40.9249,40.9943,292986.0
2016-03-07 14:35:00,53.19,53.22,53.05,53.11,197641.0,40.9943,41.0174,40.8864,40.9326,197641.0
2016-03-07 14:40:00,53.11,53.16,53.1,53.15,90376.0,40.9326,40.9712,40.9249,40.9635,90376.0
2016-03-07 14:45:00,53.16,53.19,53.11,53.15,129408.0,40.9712,40.9943,40.9326,40.9635,129408.0
2016-03-07 14:50:00,53.15,53.15,53.09,53.13,103163.0,40.9635,40.9635,40.9172,40.948,103163.0
2016-03-07 14:55:00,53.13,53.15,53.08,53.13,63603.0,40.948,40.9635,40.9095,40.948,63603.0
2016-03-07 15:00:00,53.12,53.12,53.05,53.05,56662.0,40.9403,40.9403,40.8864,40.8864,56662.0
2016-03-07 15:05:00,53.05,53.17,53.01,53.16,77478.0,40.8864,40.9789,40.8556,40.9712,77478.0
2016-03-07 15:10:00,53.16,53.22,53.14,53.21,87380.0,40.9712,41.0174,40.9558,41.0097,87380.0
2016-03-07 15:15:00,53.21,53.25,53.18,53.24,96091.0,41.0097,41.0405,40.9866,41.0328,96091.0
2016-03-07 15:20:00,53.25,53.41,53.24,53.41,176151.0,41.0405,41.1638,41.0328,41.1638,176151.0
2016-03-07 15:25:00,53.4,53.45,53.32,53.33,141350.0,41.1561,41.1947,41.0945,41.1022,141350.0
2016-03-07 15:30:00,53.33,53.4,53.31,53.4,136382.0,41.1022,41.1561,41.0868,41.1561,136382.0
2016-03-07 15:35:00,53.4,53.52,53.39,53.45,248059.0,41.1561,41.2486,41.1484,41.1947,248059.0
2016-03-07 15:40:00,53.45,53.47,53.37,53.39,310173.0,41.1947,41.2101,41.133,41.1484,310173.0
2016-03-07 15:45:00,53.39,53.39,53.28,53.29,261559.0,41.1484,41.1484,41.0637,41.0714,261559.0
2016-03-07 15:50:00,53.28,53.31,53.19,53.2,321859.0,41.0637,41.0868,40.9943,41.002,321859.0
2016-03-07 15:55:00,53.2,53.35,53.18,53.28,391800.0,41.002,41.1176,40.9866,41.0637,391800.0
2016-03-08 09:30:00,52.89,53.09,52.87,52.95,302592.0,40.7631,40.9172,40.7477,40.8093,302592.0
2016-03-08 09:35:00,52.94,53.0,52.79,52.86,163543.0,40.8016,40.8479,40.686,40.74,163543.0
2016-03-08 09:40:00,52.86,52.9,52.59,52.59,242456.0,40.74,40.7708,40.5319,40.5319,242456.0
2016-03-08 09:45:00,52.57,52.67,52.53,52.61,139093.0,40.5164,40.5935,40.4856,40.5473,139093.0
2016-03-08 09:50:00,52.61,52.61,52.48,52.53,133892.0,40.5473,40.5473,40.4471,40.4856,133892.0
2016-03-08 09:55:00,52.53,52.75,52.53,52.73,165314.0,40.4856,40.6552,40.4856,40.6398,165314.0
2016-03-08 10:00:00,52.72,52.73,52.61,52.64,216426.0,40.6321,40.6398,40.5473,40.5704,216426.0
2016-03-08 10:05:00,52.64,52.74,52.53,52.53,97611.0,40.5704,40.6475,40.4856,40.4856,97611.0
2016-03-08 10:10:00,52.53,52.66,52.53,52.56,98494.0,40.4856,40.5858,40.4856,40.5087,98494.0
2016-03-08 10:15:00,52.55,52.56,52.29,52.3,161473.0,40.501,40.5087,40.3006,40.3084,161473.0
2016-03-08 10:20:00,52.31,52.37,52.18,52.23,162692.0,40.3161,40.3623,40.2159,40.2544,162692.0
2016-03-08 10:25:00,52.22,52.22,52.08,52.11,101346.0,40.2467,40.2467,40.1388,40.1619,101346.0
2016-03-08 10:30:00,52.1,52.13,52.05,52.09,94087.0,40.1542,40.1773,40.1157,40.1465,94087.0
2016-03-08 10:35:00,52.1,52.17,52.09,52.11,133572.0,40.1542,40.2082,40.1465,40.1619,133572.0
2016-03-08 10:40:00,52.1,52.1,52.02,52.04,137964.0,40.1542,40.1542,40.0926,40.108,137964.0
2016-03-08 10:45:00,52.04,52.07,51.98,52.07,168001.0,40.108,40.1311,40.0617,40.1311,168001.0
2016-03-08 10:50:00,52.06,52.17,52.06,52.11,124665.0,40.1234,40.2082,40.1234,40.1619,124665.0
2016-03-08 10:55:00,52.11,52.15,52.05,52.09,143186.0,40.1619,40.1927,40.1157,40.1465,143186.0
2016-03-08 11:00:00,52.09,52.48,52.08,52.47,127362.0,40.1465,40.4471,40.1388,40.4394,127362.0
2016-03-08 11:05:00,52.47,52.72,52.46,52.71,124924.0,40.4394,40.6321,40.4317,40.6243,124924.0
2016-03-08 11:10:00,52.72,52.76,52.59,52.59,131128.0,40.6321,40.6629,40.5319,40.5319,131128.0
2016-03-08 11:15:00,52.59,52.74,52.59,52.74,144987.0,40.5319,40.6475,40.5319,40.6475,144987.0
2016-03-08 11:20:00,52.74,52.77,52.7,52.71,78043.0,40.6475,40.6706,40.6166,40.6243,78043.0
2016-03-08 11:25:00,52.71,52.94,52.71,52.91,121043.0,40.6243,40.8016,40.6243,40.7785,121043.0
2016-03-08 11:30:00,52.91,52.96,52.78,52.81,104866.0,40.7785,40.817,40.6783,40.7014,104866.0
2016-03-08 11:35:00,52.81,52.84,52.74,52.82,113737.0,40.7014,40.7245,40.6475,40.7091,113737.0
2016-03-08 11:40:00,52.82,52.91,52.8,52.86,123940.0,40.7091,40.7785,40.6937,40.74,123940.0
2016-03-08 11:45:00,52.87,52.95,52.82,52.82,87548.0,40.7477,40.8093,40.7091,40.7091,87548.0
2016-03-08 11:50:00,52.82,52.98,52.82,52.93,93232.0,40.7091,40.8324,40.7091,40.7939,93232.0
2016-03-08 11:55:00,52.94,53.04,52.94,53.02,89314.0,40.8016,40.8787,40.8016,40.8633,89314.0
2016-03-08 12:00:00,53.01,53.07,52.94,52.96,67411.0,40.8556,40.9018,40.8016,40.817,67411.0
2016-03-08 12:05:00,52.97,53.11,52.96,53.08,61365.0,40.8247,40.9326,40.817,40.9095,61365.0
2016-03-08 12:10:00,53.08,53.11,53.07,53.08,60410.0,40.9095,40.9326,40.9018,40.9095,60410.0
2016-03-08 12:15:00,53.08,53.21,53.07,53.18,85956.0,40.9095,41.0097,40.9018,40.9866,85956.0
2016-03-08 12:20:00,53.18,53.2,53.13,53.14,105478.0,40.9866,41.002,40.948,40.9558,105478.0
2016-03-08 12:25:00,53.14,53.16,53.0,53.0,98191.0,40.9558,40.9712,40.8479,40.8479,98191.0
2016-03-08 12:30:00,53.01,53.01,52.88,52.88,224494.0,40.8556,40.8556,40.7554,40.7554,224494.0
2016-03-08 12:35:00,52.88,52.88,52.74,52.75,66113.0,40.7554,40.7554,40.6475,40.6552,66113.0
2016-03-08 12:40:00,52.74,52.87,52.74,52.77,158617.0,40.6475,40.7477,40.6475,40.6706,158617.0
2016-03-08 12:45:00,52.77,52.78,52.59,52.66,165725.0,40.6706,40.6783,40.5319,40.5858,165725.0
2016-03-08 12:50:00,52.64,52.74,52.6,52.64,119095.0,40.5704,40.6475,40.5396,40.5704,119095.0
2016-03-08 12:55:00,52.65,52.79,52.64,52.72,79440.0,40.5781,40.686,40.5704,40.6321,79440.0
2016-03-08 13:00:00,52.72,52.85,52.72,52.82,110899.0,40.6321,40.7322,40.6321,40.7091,110899.0
2016-03-08 13:05:00,52.82,52.9,52.8,52.87,75460.0,40.7091,40.7708,40.6937,40.7477,75460.0
2016-03-08 13:10:00,52.88,52.9,52.74,52.79,112978.0,40.7554,40.7708,40.6475,40.686,112978.0
2016-03-08 13:15:00,52.79,52.89,52.74,52.83,96379.0,40.686,40.7631,40.6475,40.7168,96379.0
2016-03-08 13:20:00,52.83,52.94,52.82,52.88,64102.0,40.7168,40.8016,40.7091,40.7554,64102.0
2016-03-08 13:25:00,52.87,52.9,52.86,52.88,57616.0,40.7477,40.7708,40.74,40.7554,57616.0
2016-03-08 13:30:00,52.87,52.96,52.86,52.96,40972.0,40.7477,40.817,40.74,40.817,40972.0
2016-03-08 13:35:00,52.96,53.01,52.95,53.0,98301.0,40.817,40.8556,40.8093,40.8479,98301.0
2016-03-08 13:40:00,53.0,53.0,52.95,52.95,37397.0,40.8479,40.8479,40.8093,40.8093,37397.0
2016-03-08 13:45:00,52.95,52.99,52.91,52.93,111311.0,40.8093,40.8401,40.7785,40.7939,111311.0
2016-03-08 13:50:00,52.93,52.96,52.93,52.95,34886.0,40.7939,40.817,40.7939,40.8093,34886.0
2016-03-08 13:55:00,52.95,53.0,52.95,52.99,71428.0,40.8093,40.8479,40.8093,40.8401,71428.0
2016-03-08 14:00:00,52.99,53.01,52.94,52.98,143429.0,40.8401,40.8556,40.8016,40.8324,143429.0
2016-03-08 14:05:00,52.98,53.01,52.96,52.96,102557.0,40.8324,40.8556,40.817,40.817,102557.0
2016-03-08 14:10:00,52.96,53.03,52.96,53.0,130126.0,40.817,40.871,40.817,40.8479,130126.0
2016-03-08 14:15:00,53.0,53.0,52.94,52.98,52037.0,40.8479,40.8479,40.8016,40.8324,52037.0
2016-03-08 14:20:00,52.98,53.0,52.89,52.89,93130.0,40.8324,40.8479,40.7631,40.7631,93130.0
2016-03-08 14:25:00,52.89,52.91,52.78,52.81,69808.0,40.7631,40.7785,40.6783,40.7014,69808.0
2016-03-08 14:30:00,52.81,52.82,52.78,52.8,124226.0,40.7014,40.7091,40.6783,40.6937,124226.0
2016-03-08 14:35:00,52.8,52.8,52.69,52.74,81305.0,40.6937,40.6937,40.6089,40.6475,81305.0
2016-03-08 14:40:00,52.75,52.78,52.73,52.73,155509.0,40.6552,40.6783,40.6398,40.6398,155509.0
2016-03-08 14:45:00,52.73,52.76,52.71,52.71,91491.0,40.6398,40.6629,40.6243,40.6243,91491.0
2016-03-08 14:50:00,52.72,52.72,52.63,52.68,85416.0,40.6321,40.6321,40.5627,40.6012,85416.0
2016-03-08 14:55:00,52.68,52.75,52.66,52.73,121102.0,40.6012,40.6552,40.5858,40.6398,121102.0
2016-03-08 15:00:00,52.73,52.74,52.59,52.59,151896.0,40.6398,40.6475,40.5319,40.5319,151896.0
2016-03-08 15:05:00,52.6,52.64,52.58,52.59,162906.0,40.5396,40.5704,40.5242,40.5319,162906.0
2016-03-08 15:10:00,52.59,52.67,52.58,52.61,157706.0,40.5319,40.5935,40.5242,40.5473,157706.0
2016-03-08 15:15:00,52.61,52.64,52.51,52.54,150837.0,40.5473,40.5704,40.4702,40.4933,150837.0
2016-03-08 15:20:00,52.54,52.65,52.53,52.65,112500.0,40.4933,40.5781,40.4856,40.5781,112500.0
2016-03-08 15:25:00,52.65,52.66,52.57,52.57,118481.0,40.5781,40.5858,40.5164,40.5164,118481.0
2016-03-08 15:30:00,52.57,52.64,52.56,52.63,129458.0,40.5164,40.5704,40.5087,40.5627,129458.0
2016-03-08 15:35:00,52.63,52.67,52.6,52.62,138510.0,40.5627,40.5935,40.5396,40.555,138510.0
2016-03-08 15:40:00,52.61,52.7,52.6,52.69,223185.0,40.5473,40.6166,40.5396,40.6089,223185.0
2016-03-08 15:45:00,52.69,52.7,52.61,52.62,220633.0,40.6089,40.6166,40.5473,40.555,220633.0
2016-03-08 15:50:00,52.62,52.62,52.52,52.54,261369.0,40.555,40.555,40.4779,40.4933,261369.0
2016-03-08 15:55:00,52.53,52.54,52.43,52.46,669542.0,40.4856,40.4933,40.4085,40.4317,669542.0
2016-03-09 09:30:00,52.41,52.42,52.24,52.31,286800.0,40.3931,40.4008,40.2621,40.3161,286800.0
2016-03-09 09:35:00,52.31,52.49,52.24,52.36,157736.0,40.3161,40.4548,40.2621,40.3546,157736.0
2016-03-09 09:40:00,52.35,52.52,52.32,52.41,330661.0,40.3469,40.4779,40.3238,40.3931,330661.0
2016-03-09 09:45:00,52.41,52.44,52.15,52.15,153656.0,40.3931,40.4163,40.1927,40.1927,153656.0
2016-03-09 09:50:00,52.15,52.16,51.9,51.97,206586.0,40.1927,40.2005,40.0001,40.054,206586.0
2016-03-09 09:55:00,51.97,52.04,51.96,52.03,123801.0,40.054,40.108,40.0463,40.1003,123801.0
2016-03-09 10:00:00,52.03,52.14,51.99,52.03,144146.0,40.1003,40.185,40.0694,40.1003,144146.0
2016-03-09 10:05:00,52.03,52.04,51.82,51.82,147697.0,40.1003,40.108,39.9384,39.9384,147697.0
2016-03-09 10:10:00,51.82,51.91,51.81,51.83,118031.0,39.9384,40.0078,39.9307,39.9461,118031.0
2016-03-09 10:15:00,51.83,51.94,51.76,51.77,155391.0,39.9461,40.0309,39.8922,39.8999,155391.0
2016-03-09 10:20:00,51.78,51.92,51.77,51.86,166479.0,39.9076,40.0155,39.8999,39.9692,166479.0
2016-03-09 10:25:00,51.85,51.94,51.81,51.94,205819.0,39.9615,40.0309,39.9307,40.0309,205819.0
2016-03-09 10:30:00,51.94,52.14,51.92,52.14,121482.0,40.0309,40.185,40.0155,40.185,121482.0
2016-03-09 10:35:00,52.14,52.2,52.13,52.15,132490.0,40.185,40.2313,40.1773,40.1927,132490.0
2016-03-09 10:40:00,52.15,52.2,52.12,52.17,139467.0,40.1927,40.2313,40.1696,40.2082,139467.0
2016-03-09 10:45:00,52.18,52.2,52.15,52.18,101769.0,40.2159,40.2313,40.1927,40.2159,101769.0
2016-03-09 10:50:00,52.18,52.18,51.88,51.9,101341.0,40.2159,40.2159,39.9847,40.0001,101341.0
2016-03-09 10:55:00,51.89,51.95,51.87,51.88,168159.0,39.9924,40.0386,39.9769,39.9847,168159.0
2016-03-09 11:00:00,51.89,51.95,51.88,51.95,217723.0,39.9924,40.0386,39.9847,40.0386,217723.0
2016-03-09 11:05:00,51.96,52.01,51.94,52.0,61313.0,40.0463,40.0848,40.0309,40.0771,61313.0
2016-03-09 11:10:00,52.0,52.15,52.0,52.15,61794.0,40.0771,40.1927,40.0771,40.1927,61794.0
2016-03-09 11:15:00,52.15,52.21,52.15,52.19,74463.0,40.1927,40.239,40.1927,40.2236,74463.0
2016-03-09 11:20:00,52.19,52.21,52.13,52.2,82101.0,40.2236,40.239,40.1773,40.2313,82101.0
2016-03-09 11:25:00,52.2,52.2,52.0,52.13,246774.0,40.2313,40.2313,40.0771,40.1773,246774.0
2016-03-09 11:30:00,52.13,52.22,52.11,52.12,106789.0,40.1773,40.2467,40.1619,40.1696,106789.0
2016-03-09 11:35:00,52.12,52.2,52.05,52.09,177831.0,40.1696,40.2313,40.1157,40.1465,177831.0
2016-03-09 11:40:00,52.08,52.17,52.07,52.15,153689.0,40.1388,40.2082,40.1311,40.1927,153689.0
2016-03-09 11:45:00,52.15,52.18,52.07,52.14,55967.0,40.1927,40.2159,40.1311,40.185,55967.0
2016-03-09 11:50:00,52.14,52.29,52.14,52.29,58657.0,40.185,40.3006,40.185,40.3006,58657.0
2016-03-09 11:55:00,52.28,52.37,52.28,52.32,66002.0,40.2929,40.3623,40.2929,40.3238,66002.0
2016-03-09 12:00:00,52.31,52.31,52.16,52.18,82142.0,40.3161,40.3161,40.2005,40.2159,82142.0
2016-03-09 12:05:00,52.17,52.25,52.17,52.23,49562.0,40.2082,40.2698,40.2082,40.2544,49562.0
2016-03-09 12:10:00,52.24,52.34,52.23,52.34,51206.0,40.2621,40.3392,40.2544,40.3392,51206.0
2016-03-09 12:15:00,52.34,52.34,52.24,52.27,155143.0,40.3392,40.3392,40.2621,40.2852,155143.0
2016-03-09 12:20:00,52.27,52.29,52.24,52.29,49086.0,40.2852,40.3006,40.2621,40.3006,49086.0
2016-03-09 12:25:00,52.29,52.29,52.1,52.1,96630.0,40.3006,40.3006,40.1542,40.1542,96630.0
2016-03-09 12:30:00,52.11,52.13,52.06,52.07,95958.0,40.1619,40.1773,40.1234,40.1311,95958.0
2016-03-09 12:35:00,52.08,52.08,51.95,52.02,120461.0,40.1388,40.1388,40.0386,40.0926,120461.0
2016-03-09 12:40:00,52.03,52.11,52.02,52.05,110035.0,40.1003,40.1619,40.0926,40.1157,110035.0
2016-03-09 12:45:00,52.05,52.05,51.78,51.81,307971.0,40.1157,40.1157,39.9076,39.9307,307971.0
2016-03-09 12:50:00,51.81,51.89,51.79,51.85,161790.0,39.9307,39.9924,39.9153,39.9615,161790.0
2016-03-09 12:55:00,51.86,51.88,51.81,51.81,177673.0,39.9692,39.9847,39.9307,39.9307,177673.0
2016-03-09 13:00:00,51.82,51.93,51.81,51.85,225681.0,39.9384,40.0232,39.9307,39.9615,225681.0
2016-03-09 13:05:00,51.86,51.89,51.83,51.83,197031.0,39.9692,39.9924,39.9461,39.9461,197031.0
2016-03-09 13:10:00,51.83,51.84,51.78,51.83,139625.0,39.9461,39.9538,39.9076,39.9461,139625.0
2016-03-09 13:15:00,51.83,51.84,51.74,51.81,115289.0,39.9461,39.9538,39.8768,39.9307,115289.0
2016-03-09 13:20:00,51.82,52.02,51.79,52.0,183767.0,39.9384,40.0926,39.9153,40.0771,183767.0
2016-03-09 13:25:00,52.01,52.13,52.0,52.11,147844.0,40.0848,40.1773,40.0771,40.1619,147844.0
2016-03-09 13:30:00,52.11,52.21,52.1,52.13,118252.0,40.1619,40.239,40.1542,40.1773,118252.0
2016-03-09 13:35:00,52.12,52.13,52.05,52.11,136841.0,40.1696,40.1773,40.1157,40.1619,136841.0
2016-03-09 13:40:00,52.1,52.15,52.09,52.12,73364.0,40.1542,40.1927,40.1465,40.1696,73364.0
2016-03-09 13:45:00,52.12,52.13,52.05,52.08,138591.0,40.1696,40.1773,40.1157,40.1388,138591.0
2016-03-09 13:50:00,52.07,52.15,52.07,52.14,65442.0,40.1311,40.1927,40.1311,40.185,65442.0
2016-03-09 13:55:00,52.13,52.25,52.09,52.2,143305.0,40.1773,40.2698,40.1465,40.2313,143305.0
2016-03-09 14:00:00,52.21,52.27,52.17,52.26,103797.0,40.239,40.2852,40.2082,40.2775,103797.0
2016-03-09 14:05:00,52.26,52.29,52.2,52.25,115632.0,40.2775,40.3006,40.2313,40.2698,115632.0
2016-03-09 14:10:00,52.25,52.26,52.14,52.16,82743.0,40.2698,40.2775,40.185,40.2005,82743.0
2016-03-09 14:15:00,52.16,52.23,52.14,52.19,87277.0,40.2005,40.2544,40.185,40.2236,87277.0
2016-03-09 14:20:00,52.18,52.2,52.14,52.16,73970.0,40.2159,40.2313,40.185,40.2005,73970.0
2016-03-09 14:25:00,52.15,52.21,52.15,52.17,89232.0,40.1927,40.239,40.1927,40.2082,89232.0
2016-03-09 14:30:00,52.17,52.18,52.06,52.06,57085.0,40.2082,40.2159,40.1234,40.1234,57085.0
2016-03-09 14:35:00,52.07,52.12,52.03,52.12,78766.0,40.1311,40.1696,40.1003,40.1696,78766.0
2016-03-09 14:40:00,52.11,52.11,52.04,52.07,62843.0,40.1619,40.1619,40.108,40.1311,62843.0
2016-03-09 14:45:00,52.08,52.12,52.05,52.12,65435.0,40.1388,40.1696,40.1157,40.1696,65435.0
2016-03-09 14:50:00,52.13,52.14,51.98,52.0,179664.0,40.1773,40.185,40.0617,40.0771,179664.0
2016-03-09 14:55:00,52.0,52.01,51.96,52.0,122651.0,40.0771,40.0848,40.0463,40.0771,122651.0
2016-03-09 15:00:00,52.0,52.0,51.95,51.96,191203.0,40.0771,40.0771,40.0386,40.0463,191203.0
2016-03-09 15:05:00,51.97,51.97,51.86,51.87,143569.0,40.054,40.054,39.9692,39.9769,143569.0
2016-03-09 15:10:00,51.87,51.96,51.87,51.89,101932.0,39.9769,40.0463,39.9769,39.9924,101932.0
2016-03-09 15:15:00,51.89,51.91,51.88,51.89,170846.0,39.9924,40.0078,39.9847,39.9924,170846.0
2016-03-09 15:20:00,51.89,51.92,51.84,51.88,271417.0,39.9924,40.0155,39.9538,39.9847,271417.0
2016-03-09 15:25:00,51.89,51.89,51.82,51.86,197195.0,39.9924,39.9924,39.9384,39.9692,197195.0
2016-03-09 15:30:00,51.86,51.87,51.81,51.87,209282.0,39.9692,39.9769,39.9307,39.9769,209282.0
2016-03-09 15:35:00,51.86,51.9,51.8,51.9,205350.0,39.9692,40.0001,39.923,40.0001,205350.0
2016-03-09 15:40:00,51.9,51.96,51.86,51.95,276103.0,40.0001,40.0463,39.9692,40.0386,276103.0
2016-03-09 15:45:00,51.95,51.98,51.91,51.96,171726.0,40.0386,40.0617,40.0078,40.0463,171726.0
2016-03-09 15:50:00,51.97,52.02,51.93,52.01,254623.0,40.054,40.0926,40.0232,40.0848,254623.0
2016-03-09 15:55:00,52.02,52.02,51.89,51.95,1219127.0,40.0926,40.0926,39.9924,40.0386,1219127.0
2016-03-10 09:30:00,52.03,52.37,51.83,52.32,229032.0,40.1003,40.3623,39.9461,40.3238,229032.0
2016-03-10 09:35:00,52.34,52.37,52.14,52.26,113657.0,40.3392,40.3623,40.185,40.2775,113657.0
2016-03-10 09:40:00,52.24,52.25,52.11,52.18,104171.0,40.2621,40.2698,40.1619,40.2159,104171.0
2016-03-10 09:45:00,52.19,52.22,51.95,52.08,165753.0,40.2236,40.2467,40.0386,40.1388,165753.0
2016-03-10 09:50:00,52.09,52.15,52.04,52.07,135473.0,40.1465,40.1927,40.108,40.1311,135473.0
2016-03-10 09:55:00,52.07,52.16,51.99,52.12,125028.0,40.1311,40.2005,40.0694,40.1696,125028.0
2016-03-10 10:00:00,52.13,52.15,51.95,52.08,163339.0,40.1773,40.1927,40.0386,40.1388,163339.0
2016-03-10 10:05:00,52.07,52.12,51.95,52.05,139202.0,40.1311,40.1696,40.0386,40.1157,139202.0
2016-03-10 10:10:00,52.05,52.08,51.92,51.94,112196.0,40.1157,40.1388,40.0155,40.0309,112196.0
2016-03-10 10:15:00,51.94,52.04,51.86,51.87,128595.0,40.0309,40.108,39.9692,39.9769,128595.0
2016-03-10 10:20:00,51.87,51.9,51.75,51.79,155552.0,39.9769,40.0001,39.8845,39.9153,155552.0
2016-03-10 10:25:00,51.8,51.87,51.69,51.82,105946.0,39.923,39.9769,39.8382,39.9384,105946.0
2016-03-10 10:30:00,51.81,51.82,51.65,51.68,120563.0,39.9307,39.9384,39.8074,39.8305,120563.0
2016-03-10 10:35:00,51.68,51.7,51.49,51.6,119573.0,39.8305,39.8459,39.6841,39.7689,119573.0
2016-03-10 10:40:00,51.58,51.69,51.5,51.69,121210.0,39.7534,39.8382,39.6918,39.8382,121210.0
2016-03-10 10:45:00,51.7,51.78,51.68,51.69,87499.0,39.8459,39.9076,39.8305,39.8382,87499.0
2016-03-10 10:50:00,51.7,51.76,51.66,51.74,93743.0,39.8459,39.8922,39.8151,39.8768,93743.0
2016-03-10 10:55:00,51.73,51.75,51.56,51.6,81333.0,39.869,39.8845,39.738,39.7689,81333.0
2016-03-10 11:00:00,51.61,51.63,51.45,51.52,83769.0,39.7766,39.792,39.6532,39.7072,83769.0
2016-03-10 11:05:00,51.53,51.75,51.52,51.71,115944.0,39.7149,39.8845,39.7072,39.8536,115944.0
2016-03-10 11:10:00,51.7,51.73,51.61,51.68,75635.0,39.8459,39.869,39.7766,39.8305,75635.0
2016-03-10 11:15:00,51.68,51.71,51.55,51.55,85280.0,39.8305,39.8536,39.7303,39.7303,85280.0
2016-03-10 11:20:00,51.55,51.55,51.38,51.41,77819.0,39.7303,39.7303,39.5993,39.6224,77819.0
2016-03-10 11:25:00,51.4,51.46,51.34,51.41,106027.0,39.6147,39.661,39.5685,39.6224,106027.0
2016-03-10 11:30:00,51.42,51.44,51.28,51.36,75963.0,39.6301,39.6455,39.5222,39.5839,75963.0
2016-03-10 11:35:00,51.36,51.47,51.33,51.43,71883.0,39.5839,39.6687,39.5608,39.6378,71883.0
2016-03-10 11:40:00,51.43,51.55,51.43,51.5,61390.0,39.6378,39.7303,39.6378,39.6918,61390.0
2016-03-10 11:45:00,51.49,51.58,51.46,51.56,69917.0,39.6841,39.7534,39.661,39.738,69917.0
2016-03-10 11:50:00,51.57,51.63,51.5,51.52,81252.0,39.7457,39.792,39.6918,39.7072,81252.0
2016-03-10 11:55:00,51.52,51.63,51.51,51.56,81409.0,39.7072,39.792,39.6995,39.738,81409.0
2016-03-10 12:00:00,51.56,51.72,51.54,51.69,68142.0,39.738,39.8613,39.7226,39.8382,68142.0
2016-03-10 12:05:00,51.69,51.76,51.63,51.64,75434.0,39.8382,39.8922,39.792,39.7997,75434.0
2016-03-10 12:10:00,51.64,51.67,51.58,51.66,48936.0,39.7997,39.8228,39.7534,39.8151,48936.0
2016-03-10 12:15:00,51.66,51.66,51.59,51.64,57455.0,39.8151,39.8151,39.7611,39.7997,57455.0
2016-03-10 12:20:00,51.65,51.65,51.5,51.5,41715.0,39.8074,39.8074,39.6918,39.6918,41715.0
2016-03-10 12:25:00,51.49,51.64,51.49,51.62,52107.0,39.6841,39.7997,39.6841,39.7843,52107.0
2016-03-10 12:30:00,51.63,51.64,51.53,51.56,55870.0,39.792,39.7997,39.7149,39.738,55870.0
2016-03-10 12:35:00,51.55,51.55,51.35,51.37,97249.0,39.7303,39.7303,39.5762,39.5916,97249.0
2016-03-10 12:40:00,51.37,51.37,51.2,51.21,82426.0,39.5916,39.5916,39.4606,39.4683,82426.0
2016-03-10 12:45:00,51.21,51.31,51.17,51.26,73171.0,39.4683,39.5453,39.4374,39.5068,73171.0
2016-03-10 12:50:00,51.26,51.37,51.25,51.32,64606.0,39.5068,39.5916,39.4991,39.5531,64606.0
2016-03-10 12:55:00,51.32,51.39,51.28,51.35,78342.0,39.5531,39.607,39.5222,39.5762,78342.0
2016-03-10 13:00:00,51.34,51.39,51.28,51.29,79153.0,39.5685,39.607,39.5222,39.5299,79153.0
2016-03-10 13:05:00,51.29,51.32,51.24,51.27,83600.0,39.5299,39.5531,39.4914,39.5145,83600.0
2016-03-10 13:10:00,51.27,51.28,51.17,51.25,59136.0,39.5145,39.5222,39.4374,39.4991,59136.0
2016-03-10 13:15:00,51.25,51.35,51.24,51.33,69070.0,39.4991,39.5762,39.4914,39.5608,69070.0
2016-03-10 13:20:00,51.33,51.34,51.26,51.28,74533.0,39.5608,39.5685,39.5068,39.5222,74533.0
2016-03-10 13:25:00,51.28,51.43,51.27,51.42,46545.0,39.5222,39.6378,39.5145,39.6301,46545.0
2016-03-10 13:30:00,51.42,51.54,51.4,51.53,47063.0,39.6301,39.7226,39.6147,39.7149,47063.0
2016-03-10 13:35:00,51.53,51.57,51.49,51.56,54981.0,39.7149,39.7457,39.6841,39.738,54981.0
2016-03-10 13:40:00,51.55,51.56,51.48,51.53,63167.0,39.7303,39.738,39.6764,39.7149,63167.0
2016-03-10 13:45:00,51.53,51.53,51.47,51.47,46788.0,39.7149,39.7149,39.6687,39.6687,46788.0
2016-03-10 13:50:00,51.47,51.58,51.46,51.58,54100.0,39.6687,39.7534,39.661,39.7534,54100.0
2016-03-10 13:55:00,51.57,51.59,51.48,51.5,65920.0,39.7457,39.7611,39.6764,39.6918,65920.0
2016-03-10 14:00:00,51.5,51.58,51.49,51.56,55362.0,39.6918,39.7534,39.6841,39.738,55362.0
2016-03-10 14:05:00,51.56,51.58,51.47,51.48,79349.0,39.738,39.7534,39.6687,39.6764,79349.0
2016-03-10 14:10:00,51.48,51.5,51.4,51.5,48851.0,39.6764,39.6918,39.6147,39.6918,48851.0
2016-03-10 14:15:00,51.5,51.54,51.46,51.54,58512.0,39.6918,39.7226,39.661,39.7226,58512.0
2016-03-10 14:20:00,51.54,51.64,51.48,51.63,71919.0,39.7226,39.7997,39.6764,39.792,71919.0
2016-03-10 14:25:00,51.63,51.7,51.58,51.66,107118.0,39.792,39.8459,39.7534,39.8151,107118.0
2016-03-10 14:30:00,51.65,51.71,51.61,51.65,94816.0,39.8074,39.8536,39.7766,39.8074,94816.0
2016-03-10 14:35:00,51.66,51.7,51.61,51.62,98575.0,39.8151,39.8459,39.7766,39.7843,98575.0
2016-03-10 14:40:00,51.63,51.84,51.62,51.84,70273.0,39.792,39.9538,39.7843,39.9538,70273.0
2016-03-10 14:45:00,51.83,51.92,51.83,51.91,78149.0,39.9461,40.0155,39.9461,40.0078,78149.0
2016-03-10 14:50:00,51.91,51.93,51.79,51.8,116218.0,40.0078,40.0232,39.9153,39.923,116218.0
2016-03-10 14:55:00,51.79,51.81,51.75,51.78,81087.0,39.9153,39.9307,39.8845,39.9076,81087.0
2016-03-10 15:00:00,51.77,51.84,51.71,51.71,147431.0,39.8999,39.9538,39.8536,39.8536,147431.0
2016-03-10 15:05:00,51.72,51.72,51.64,51.67,133508.0,39.8613,39.8613,39.7997,39.8228,133508.0
2016-03-10 15:10:00,51.68,51.77,51.62,51.77,196372.0,39.8305,39.8999,39.7843,39.8999,196372.0
2016-03-10 15:15:00,51.77,51.89,51.75,51.81,103349.0,39.8999,39.9924,39.8845,39.9307,103349.0
2016-03-10 15:20:00,51.81,51.82,51.72,51.79,88075.0,39.9307,39.9384,39.8613,39.9153,88075.0
2016-03-10 15:25:00,51.8,52.0,51.78,51.97,182759.0,39.923,40.0771,39.9076,40.054,182759.0
2016-03-10 15:30:00,51.98,52.0,51.86,51.89,146018.0,40.0617,40.0771,39.9692,39.9924,146018.0
2016-03-10 15:35:00,51.89,51.96,51.85,51.86,126347.0,39.9924,40.0463,39.9615,39.9692,126347.0
2016-03-10 15:40:00,51.86,51.93,51.84,51.93,196890.0,39.9692,40.0232,39.9538,40.0232,196890.0
2016-03-10 15:45:00,51.93,51.93,51.83,51.84,135810.0,40.0232,40.0232,39.9461,39.9538,135810.0
2016-03-10 15:50:00,51.85,51.98,51.84,51.98,163296.0,39.9615,40.0617,39.9538,40.0617,163296.0
2016-03-10 15:55:00,51.98,52.02,51.91,52.02,401452.0,40.0617,40.0926,40.0078,40.0926,401452.0
2016-03-11 09:30:00,52.6,52.62,52.17,52.21,256307.0,40.5396,40.555,40.2082,40.239,256307.0
2016-03-11 09:35:00,52.2,52.36,52.17,52.35,115527.0,40.2313,40.3546,40.2082,40.3469,115527.0
2016-03-11 09:40:00,52.36,52.44,52.31,52.38,63369.0,40.3546,40.4163,40.3161,40.37,63369.0
2016-03-11 09:45:00,52.39,52.44,52.34,52.42,65171.0,40.3777,40.4163,40.3392,40.4008,65171.0
2016-03-11 09:50:00,52.42,52.6,52.42,52.49,191308.0,40.4008,40.5396,40.4008,40.4548,191308.0
2016-03-11 09:55:00,52.48,52.54,52.33,52.47,88444.0,40.4471,40.4933,40.3315,40.4394,88444.0
2016-03-11 10:00:00,52.48,52.53,52.43,52.43,149264.0,40.4471,40.4856,40.4085,40.4085,149264.0
2016-03-11 10:05:00,52.44,52.47,52.23,52.23,83355.0,40.4163,40.4394,40.2544,40.2544,83355.0
2016-03-11 10:10:00,52.24,52.3,52.24,52.28,63447.0,40.2621,40.3084,40.2621,40.2929,63447.0
2016-03-11 10:15:00,52.28,52.46,52.27,52.4,94087.0,40.2929,40.4317,40.2852,40.3854,94087.0
2016-03-11 10:20:00,52.4,52.45,52.38,52.44,57066.0,40.3854,40.424,40.37,40.4163,57066.0
2016-03-11 10:25:00,52.44,52.46,52.37,52.42,58600.0,40.4163,40.4317,40.3623,40.4008,58600.0
2016-03-11 10:30:00,52.43,52.58,52.43,52.57,82477.0,40.4085,40.5242,40.4085,40.5164,82477.0
2016-03-11 10:35:00,52.58,52.65,52.57,52.6,65311.0,40.5242,40.5781,40.5164,40.5396,65311.0
2016-03-11 10:40:00,52.6,52.63,52.56,52.57,74880.0,40.5396,40.5627,40.5087,40.5164,74880.0
2016-03-11 10:45:00,52.56,52.56,52.45,52.47,71816.0,40.5087,40.5087,40.424,40.4394,71816.0
2016-03-11 10:50:00,52.47,52.47,52.32,52.39,83910.0,40.4394,40.4394,40.3238,40.3777,83910.0
2016-03-11 10:55:00,52.39,52.41,52.2,52.2,122314.0,40.3777,40.3931,40.2313,40.2313,122314.0
2016-03-11 11:00:00,52.21,52.34,52.19,52.25,94225.0,40.239,40.3392,40.2236,40.2698,94225.0
2016-03-11 11:05:00,52.25,52.27,52.17,52.18,74648.0,40.2698,40.2852,40.2082,40.2159,74648.0
2016-03-11 11:10:00,52.18,52.25,52.16,52.19,74025.0,40.2159,40.2698,40.2005,40.2236,74025.0
2016-03-11 11:15:00,52.2,52.2,52.16,52.18,144849.0,40.2313,40.2313,40.2005,40.2159,144849.0
2016-03-11 11:20:00,52.18,52.2,52.13,52.15,61650.0,40.2159,40.2313,40.1773,40.1927,61650.0
2016-03-11 11:25:00,52.15,52.16,52.09,52.15,60851.0,40.1927,40.2005,40.1465,40.1927,60851.0
2016-03-11 11:30:00,52.15,52.21,52.11,52.19,64395.0,40.1927,40.239,40.1619,40.2236,64395.0
2016-03-11 11:35:00,52.19,52.21,52.14,52.21,63459.0,40.2236,40.239,40.185,40.239,63459.0
2016-03-11 11:40:00,52.21,52.21,52.12,52.14,73403.0,40.239,40.239,40.1696,40.185,73403.0
2016-03-11 11:45:00,52.14,52.16,52.09,52.14,108544.0,40.185,40.2005,40.1465,40.185,108544.0
2016-03-11 11:50:00,52.13,52.13,52.07,52.1,174378.0,40.1773,40.1773,40.1311,40.1542,174378.0
2016-03-11 11:55:00,52.09,52.09,51.99,52.01,126490.0,40.1465,40.1465,40.0694,40.0848,126490.0
2016-03-11 12:00:00,52.01,52.01,51.93,51.96,165823.0,40.0848,40.0848,40.0232,40.0463,165823.0
2016-03-11 12:05:00,51.96,52.02,51.93,51.97,185244.0,40.0463,40.0926,40.0232,40.054,185244.0
2016-03-11 12:10:00,51.98,52.01,51.96,51.98,149582.0,40.0617,40.0848,40.0463,40.0617,149582.0
2016-03-11 12:15:00,51.97,51.99,51.93,51.98,94216.0,40.054,40.0694,40.0232,40.0617,94216.0
2016-03-11 12:20:00,51.97,51.99,51.96,51.98,64674.0,40.054,40.0694,40.0463,40.0617,64674.0
2016-03-11 12:25:00,51.98,51.99,51.95,51.96,104628.0,40.0617,40.0694,40.0386,40.0463,104628.0
2016-03-11 12:30:00,51.96,52.13,51.96,52.03,90417.0,40.0463,40.1773,40.0463,40.1003,90417.0
2016-03-11 12:35:00,52.03,52.03,51.96,52.01,48566.0,40.1003,40.1003,40.0463,40.0848,48566.0
2016-03-11 12:40:00,52.0,52.02,51.97,52.0,57768.0,40.0771,40.0926,40.054,40.0771,57768.0
2016-03-11 12:45:00,51.99,52.05,51.99,52.04,78995.0,40.0694,40.1157,40.0694,40.108,78995.0
2016-03-11 12:50:00,52.04,52.05,52.01,52.01,61211.0,40.108,40.1157,40.0848,40.0848,61211.0
2016-03-11 12:55:00,52.01,52.02,51.98,52.0,48518.0,40.0848,40.0926,40.0617,40.0771,48518.0
2016-03-11 13:00:00,52.01,52.01,51.93,51.96,70363.0,40.0848,40.0848,40.0232,40.0463,70363.0
2016-03-11 13:05:00,51.96,51.96,51.89,51.93,65469.0,40.0463,40.0463,39.9924,40.0232,65469.0
2016-03-11 13:10:00,51.93,52.01,51.93,51.98,92001.0,40.0232,40.0848,40.0232,40.0617,92001.0
2016-03-11 13:15:00,51.97,52.11,51.95,52.11,79317.0,40.054,40.1619,40.0386,40.1619,79317.0
2016-03-11 13:20:00,52.11,52.13,52.01,52.04,165943.0,40.1619,40.1773,40.0848,40.108,165943.0
2016-03-11 13:25:00,52.04,52.07,51.98,52.07,47431.0,40.108,40.1311,40.0617,40.1311,47431.0
2016-03-11 13:30:00,52.06,52.11,52.0,52.02,84086.0,40.1234,40.1619,40.0771,40.0926,84086.0
2016-03-11 13:35:00,52.02,52.03,51.94,51.97,46673.0,40.0926,40.1003,40.0309,40.054,46673.0
2016-03-11 13:40:00,51.97,52.0,51.95,51.99,106217.0,40.054,40.0771,40.0386,40.0694,106217.0
2016-03-11 13:45:00,51.98,52.02,51.98,52.01,72919.0,40.0617,40.0926,40.0617,40.0848,72919.0
2016-03-11 13:50:00,52.01,52.04,51.98,52.03,64728.0,40.0848,40.108,40.0617,40.1003,64728.0
2016-03-11 13:55:00,52.04,52.04,51.96,52.0,157667.0,40.108,40.108,40.0463,40.0771,157667.0
2016-03-11 14:00:00,52.0,52.02,51.97,52.0,92761.0,40.0771,40.0926,40.054,40.0771,92761.0
2016-03-11 14:05:00,52.0,52.01,51.97,51.98,70308.0,40.0771,40.0848,40.054,40.0617,70308.0
2016-03-11 14:10:00,51.98,52.0,51.97,52.0,75953.0,40.0617,40.0771,40.054,40.0771,75953.0
2016-03-11 14:15:00,52.0,52.0,51.99,51.99,115689.0,40.0771,40.0771,40.0694,40.0694,115689.0
2016-03-11 14:20:00,52.0,52.07,51.99,52.0,145265.0,40.0771,40.1311,40.0694,40.0771,145265.0
2016-03-11 14:25:00,52.01,52.02,51.96,51.96,63324.0,40.0848,40.0926,40.0463,40.0463,63324.0
2016-03-11 14:30:00,51.96,52.01,51.95,51.98,60449.0,40.0463,40.0848,40.0386,40.0617,60449.0
2016-03-11 14:35:00,51.98,52.03,51.96,52.03,48046.0,40.0617,40.1003,40.0463,40.1003,48046.0
2016-03-11 14:40:00,52.02,52.03,51.96,51.98,71474.0,40.0926,40.1003,40.0463,40.0617,71474.0
2016-03-11 14:45:00,51.98,52.12,51.98,52.11,70854.0,40.0617,40.1696,40.0617,40.1619,70854.0
2016-03-11 14:50:00,52.11,52.11,52.06,52.11,54599.0,40.1619,40.1619,40.1234,40.1619,54599.0
2016-03-11 14:55:00,52.11,52.12,52.05,52.12,141272.0,40.1619,40.1696,40.1157,40.1696,141272.0
2016-03-11 15:00:00,52.12,52.13,52.07,52.1,109581.0,40.1696,40.1773,40.1311,40.1542,109581.0
2016-03-11 15:05:00,52.09,52.13,52.09,52.11,143822.0,40.1465,40.1773,40.1465,40.1619,143822.0
2016-03-11 15:10:00,52.11,52.12,52.07,52.08,234162.0,40.1619,40.1696,40.1311,40.1388,234162.0
2016-03-11 15:15:00,52.08,52.09,52.03,52.04,79991.0,40.1388,40.1465,40.1003,40.108,79991.0
2016-03-11 15:20:00,52.04,52.08,52.02,52.07,160950.0,40.108,40.1388,40.0926,40.1311,160950.0
2016-03-11 15:25:00,52.07,52.08,52.04,52.05,158171.0,40.1311,40.1388,40.108,40.1157,158171.0
2016-03-11 15:30:00,52.05,52.15,52.04,52.11,261097.0,40.1157,40.1927,40.108,40.1619,261097.0
2016-03-11 15:35:00,52.11,52.12,52.06,52.11,234632.0,40.1619,40.1696,40.1234,40.1619,234632.0
2016-03-11 15:40:00,52.11,52.15,52.09,52.15,266337.0,40.1619,40.1927,40.1465,40.1927,266337.0
2016-03-11 15:45:00,52.15,52.15,52.1,52.11,163214.0,40.1927,40.1927,40.1542,40.1619,163214.0
2016-03-11 15:50:00,52.12,52.18,52.11,52.18,223061.0,40.1696,40.2159,40.1619,40.2159,223061.0
2016-03-11 15:55:00,52.18,52.24,52.15,52.22,649439.0,40.2159,40.2621,40.1927,40.2467,649439.0
2016-03-14 09:30:00,52.24,52.25,51.91,51.96,254135.0,40.2621,40.2698,40.0078,40.0463,254135.0
2016-03-14 09:35:00,51.98,52.0,51.74,51.87,118745.0,40.0617,40.0771,39.8768,39.9769,118745.0
2016-03-14 09:40:00,51.87,52.14,51.83,52.08,109581.0,39.9769,40.185,39.9461,40.1388,109581.0
2016-03-14 09:45:00,52.08,52.13,51.92,51.94,90092.0,40.1388,40.1773,40.0155,40.0309,90092.0
2016-03-14 09:50:00,51.94,52.13,51.93,51.98,54798.0,40.0309,40.1773,40.0232,40.0617,54798.0
2016-03-14 09:55:00,51.98,52.14,51.97,52.14,62271.0,40.0617,40.185,40.054,40.185,62271.0
2016-03-14 10:00:00,52.14,52.19,52.05,52.18,45576.0,40.185,40.2236,40.1157,40.2159,45576.0
2016-03-14 10:05:00,52.18,52.23,52.17,52.2,58751.0,40.2159,40.2544,40.2082,40.2313,58751.0
2016-03-14 10:10:00,52.2,52.25,52.11,52.2,63687.0,40.2313,40.2698,40.1619,40.2313,63687.0
2016-03-14 10:15:00,52.19,52.2,52.15,52.18,80426.0,40.2236,40.2313,40.1927,40.2159,80426.0
2016-03-14 10:20:00,52.18,52.19,52.0,52.01,67888.0,40.2159,40.2236,40.0771,40.0848,67888.0
2016-03-14 10:25:00,52.02,52.17,52.0,52.15,58559.0,40.0926,40.2082,40.0771,40.1927,58559.0
2016-03-14 10:30:00,52.15,52.25,52.12,52.23,50420.0,40.1927,40.2698,40.1696,40.2544,50420.0
2016-03-14 10:35:00,52.23,52.32,52.23,52.29,49309.0,40.2544,40.3238,40.2544,40.3006,49309.0
2016-03-14 10:40:00,52.29,52.34,52.26,52.32,44620.0,40.3006,40.3392,40.2775,40.3238,44620.0
2016-03-14 10:45:00,52.33,52.41,52.32,52.34,77910.0,40.3315,40.3931,40.3238,40.3392,77910.0
2016-03-14 10:50:00,52.33,52.33,52.22,52.25,38048.0,40.3315,40.3315,40.2467,40.2698,38048.0
2016-03-14 10:55:00,52.24,52.34,52.22,52.24,57981.0,40.2621,40.3392,40.2467,40.2621,57981.0
2016-03-14 11:00:00,52.25,52.31,52.21,52.27,52620.0,40.2698,40.3161,40.239,40.2852,52620.0
2016-03-14 11:05:00,52.27,52.3,52.23,52.27,36242.0,40.2852,40.3084,40.2544,40.2852,36242.0
2016-03-14 11:10:00,52.28,52.41,52.27,52.35,63920.0,40.2929,40.3931,40.2852,40.3469,63920.0
2016-03-14 11:15:00,52.35,52.37,52.28,52.34,70359.0,40.3469,40.3623,40.2929,40.3392,70359.0
2016-03-14 11:20:00,52.34,52.37,52.31,52.34,40464.0,40.3392,40.3623,40.3161,40.3392,40464.0
2016-03-14 11:25:00,52.33,52.4,52.3,52.34,42310.0,40.3315,40.3854,40.3084,40.3392,42310.0
2016-03-14 11:30:00,52.34,52.34,52.29,52.31,43577.0,40.3392,40.3392,40.3006,40.3161,43577.0
2016-03-14 11:35:00,52.31,52.34,52.29,52.33,48371.0,40.3161,40.3392,40.3006,40.3315,48371.0
2016-03-14 11:40:00,52.34,52.39,52.22,52.22,151521.0,40.3392,40.3777,40.2467,40.2467,151521.0
2016-03-14 11:45:00,52.21,52.22,52.15,52.16,73602.0,40.239,40.2467,40.1927,40.2005,73602.0
2016-03-14 11:50:00,52.16,52.16,52.08,52.13,63819.0,40.2005,40.2005,40.1388,40.1773,63819.0
2016-03-14 11:55:00,52.13,52.13,52.02,52.04,79929.0,40.1773,40.1773,40.0926,40.108,79929.0
2016-03-14 12:00:00,52.04,52.11,52.03,52.09,60895.0,40.108,40.1619,40.1003,40.1465,60895.0
2016-03-14 12:05:00,52.08,52.12,52.07,52.1,44320.0,40.1388,40.1696,40.1311,40.1542,44320.0
2016-03-14 12:10:00,52.1,52.11,52.02,52.03,60639.0,40.1542,40.1619,40.0926,40.1003,60639.0
2016-03-14 12:15:00,52.03,52.09,52.0,52.09,58295.0,40.1003,40.1465,40.0771,40.1465,58295.0
2016-03-14 12:20:00,52.09,52.1,52.02,52.02,52441.0,40.1465,40.1542,40.0926,40.0926,52441.0
2016-03-14 12:25:00,52.02,52.14,52.02,52.14,105825.0,40.0926,40.185,40.0926,40.185,105825.0
2016-03-14 12:30:00,52.14,52.14,52.1,52.14,53013.0,40.185,40.185,40.1542,40.185,53013.0
2016-03-14 12:35:00,52.15,52.18,52.14,52.16,35023.0,40.1927,40.2159,40.185,40.2005,35023.0
2016-03-14 12:40:00,52.16,52.23,52.15,52.19,36664.0,40.2005,40.2544,40.1927,40.2236,36664.0
2016-03-14 12:45:00,52.19,52.21,52.16,52.19,33081.0,40.2236,40.239,40.2005,40.2236,33081.0
2016-03-14 12:50:00,52.19,52.25,52.18,52.25,34489.0,40.2236,40.2698,40.2159,40.2698,34489.0
2016-03-14 12:55:00,52.26,52.31,52.24,52.31,60352.0,40.2775,40.3161,40.2621,40.3161,60352.0
2016-03-14 13:00:00,52.31,52.35,52.29,52.3,55596.0,40.3161,40.3469,40.3006,40.3084,55596.0
2016-03-14 13:05:00,52.31,52.31,52.23,52.27,57048.0,40.3161,40.3161,40.2544,40.2852,57048.0
2016-03-14 13:10:00,52.27,52.28,52.2,52.21,30165.0,40.2852,40.2929,40.2313,40.239,30165.0
2016-03-14 13:15:00,52.21,52.27,52.2,52.27,46739.0,40.239,40.2852,40.2313,40.2852,46739.0
2016-03-14 13:20:00,52.26,52.31,52.23,52.23,46386.0,40.2775,40.3161,40.2544,40.2544,46386.0
2016-03-14 13:25:00,52.23,52.23,52.13,52.14,45036.0,40.2544,40.2544,40.1773,40.185,45036.0
2016-03-14 13:30:00,52.13,52.17,52.11,52.16,47645.0,40.1773,40.2082,40.1619,40.2005,47645.0
2016-03-14 13:35:00,52.16,52.17,52.14,52.16,36146.0,40.2005,40.2082,40.185,40.2005,36146.0
2016-03-14 13:40:00,52.16,52.22,52.16,52.18,56625.0,40.2005,40.2467,40.2005,40.2159,56625.0
2016-03-14 13:45:00,52.18,52.23,52.17,52.22,46760.0,40.2159,40.2544,40.2082,40.2467,46760.0
2016-03-14 13:50:00,52.22,52.24,52.18,52.23,41162.0,40.2467,40.2621,40.2159,40.2544,41162.0
2016-03-14 13:55:00,52.24,52.25,52.19,52.23,52172.0,40.2621,40.2698,40.2236,40.2544,52172.0
2016-03-14 14:00:00,52.23,52.24,52.19,52.22,69480.0,40.2544,40.2621,40.2236,40.2467,69480.0
2016-03-14 14:05:00,52.22,52.23,52.2,52.21,71612.0,40.2467,40.2544,40.2313,40.239,71612.0
2016-03-14 14:10:00,52.22,52.25,52.2,52.21,55499.0,40.2467,40.2698,40.2313,40.239,55499.0
2016-03-14 14:15:00,52.21,52.29,52.19,52.29,48105.0,40.239,40.3006,40.2236,40.3006,48105.0
2016-03-14 14:20:00,52.29,52.31,52.25,52.29,29757.0,40.3006,40.3161,40.2698,40.3006,29757.0
2016-03-14 14:25:00,52.3,52.35,52.29,52.33,110207.0,40.3084,40.3469,40.3006,40.3315,110207.0
2016-03-14 14:30:00,52.32,52.37,52.31,52.34,46169.0,40.3238,40.3623,40.3161,40.3392,46169.0
2016-03-14 14:35:00,52.35,52.36,52.29,52.31,59950.0,40.3469,40.3546,40.3006,40.3161,59950.0
2016-03-14 14:40:00,52.32,52.37,52.27,52.28,78573.0,40.3238,40.3623,40.2852,40.2929,78573.0
2016-03-14 14:45:00,52.28,52.3,52.25,52.28,59119.0,40.2929,40.3084,40.2698,40.2929,59119.0
2016-03-14 14:50:00,52.28,52.3,52.22,52.24,64028.0,40.2929,40.3084,40.2467,40.2621,64028.0
2016-03-14 14:55:00,52.24,52.28,52.24,52.27,59168.0,40.2621,40.2929,40.2621,40.2852,59168.0
2016-03-14 15:00:00,52.28,52.29,52.24,52.24,58866.0,40.2929,40.3006,40.2621,40.2621,58866.0
2016-03-14 15:05:00,52.25,52.26,52.23,52.25,94435.0,40.2698,40.2775,40.2544,40.2698,94435.0
2016-03-14 15:10:00,52.25,52.3,52.23,52.28,114488.0,40.2698,40.3084,40.2544,40.2929,114488.0
2016-03-14 15:15:00,52.29,52.29,52.22,52.23,64565.0,40.3006,40.3006,40.2467,40.2544,64565.0
2016-03-14 15:20:00,52.23,52.26,52.22,52.25,51023.0,40.2544,40.2775,40.2467,40.2698,51023.0
2016-03-14 15:25:00,52.25,52.35,52.25,52.3,86737.0,40.2698,40.3469,40.2698,40.3084,86737.0
2016-03-14 15:30:00,52.31,52.31,52.26,52.28,84795.0,40.3161,40.3161,40.2775,40.2929,84795.0
2016-03-14 15:35:00,52.28,52.34,52.26,52.34,101090.0,40.2929,40.3392,40.2775,40.3392,101090.0
2016-03-14 15:40:00,52.34,52.35,52.27,52.3,163902.0,40.3392,40.3469,40.2852,40.3084,163902.0
2016-03-14 15:45:00,52.3,52.36,52.27,52.29,186961.0,40.3084,40.3546,40.2852,40.3006,186961.0
2016-03-14 15:50:00,52.29,52.29,52.2,52.2,200432.0,40.3006,40.3006,40.2313,40.2313,200432.0
2016-03-14 15:55:00,52.21,52.24,52.08,52.09,564748.0,40.239,40.2621,40.1388,40.1465,564748.0
2016-03-15 09:30:00,51.75,51.83,51.69,51.74,444388.0,39.8845,39.9461,39.8382,39.8768,444388.0
2016-03-15 09:35:00,51.74,51.75,51.28,51.29,405036.0,39.8768,39.8845,39.5222,39.5299,405036.0
2016-03-15 09:40:00,51.31,51.51,51.3,51.48,335124.0,39.5453,39.6995,39.5376,39.6764,335124.0
2016-03-15 09:45:00,51.48,51.52,51.34,51.41,266830.0,39.6764,39.7072,39.5685,39.6224,266830.0
2016-03-15 09:50:00,51.4,51.49,51.39,51.49,343122.0,39.6147,39.6841,39.607,39.6841,343122.0
2016-03-15 09:55:00,51.48,51.51,51.42,51.48,205814.0,39.6764,39.6995,39.6301,39.6764,205814.0
2016-03-15 10:00:00,51.49,51.49,51.27,51.31,275140.0,39.6841,39.6841,39.5145,39.5453,275140.0
2016-03-15 10:05:00,51.31,51.5,51.28,51.36,294094.0,39.5453,39.6918,39.5222,39.5839,294094.0
2016-03-15 10:10:00,51.35,51.39,51.29,51.32,313930.0,39.5762,39.607,39.5299,39.5531,313930.0
2016-03-15 10:15:00,51.33,51.45,51.29,51.38,360886.0,39.5608,39.6532,39.5299,39.5993,360886.0
2016-03-15 10:20:00,51.39,51.5,51.35,51.45,162838.0,39.607,39.6918,39.5762,39.6532,162838.0
2016-03-15 10:25:00,51.45,51.53,51.37,51.47,431090.0,39.6532,39.7149,39.5916,39.6687,431090.0
2016-03-15 10:30:00,51.48,51.57,51.36,51.37,278658.0,39.6764,39.7457,39.5839,39.5916,278658.0
2016-03-15 10:35:00,51.37,51.43,51.31,51.39,295646.0,39.5916,39.6378,39.5453,39.607,295646.0
2016-03-15 10:40:00,51.39,51.4,51.28,51.3,164894.0,39.607,39.6147,39.5222,39.5376,164894.0
2016-03-15 10:45:00,51.31,51.39,51.21,51.34,418474.0,39.5453,39.607,39.4683,39.5685,418474.0
2016-03-15 10:50:00,51.33,51.34,51.14,51.19,257402.0,39.5608,39.5685,39.4143,39.4529,257402.0
2016-03-15 10:55:00,51.19,51.21,51.15,51.19,174658.0,39.4529,39.4683,39.422,39.4529,174658.0
2016-03-15 11:00:00,51.19,51.24,51.17,51.19,210938.0,39.4529,39.4914,39.4374,39.4529,210938.0
2016-03-15 11:05:00,51.2,51.22,51.18,51.21,273096.0,39.4606,39.476,39.4452,39.4683,273096.0
2016-03-15 11:10:00,51.2,51.24,51.17,51.2,242574.0,39.4606,39.4914,39.4374,39.4606,242574.0
2016-03-15 11:15:00,51.21,51.24,51.12,51.15,245948.0,39.4683,39.4914,39.3989,39.422,245948.0
2016-03-15 11:20:00,51.15,51.18,51.12,51.16,450986.0,39.422,39.4452,39.3989,39.4297,450986.0
2016-03-15 11:25:00,51.17,51.22,51.13,51.14,395558.0,39.4374,39.476,39.4066,39.4143,395558.0
2016-03-15 11:30:00,51.14,51.16,51.11,51.12,157746.0,39.4143,39.4297,39.3912,39.3989,157746.0
2016-03-15 11:35:00,51.13,51.16,51.11,51.13,181408.0,39.4066,39.4297,39.3912,39.4066,181408.0
2016-03-15 11:40:00,51.13,51.14,51.06,51.09,232820.0,39.4066,39.4143,39.3527,39.3758,232820.0
2016-03-15 11:45:00,51.1,51.13,51.01,51.03,610204.0,39.3835,39.4066,39.3141,39.3295,610204.0
2016-03-15 11:50:00,51.03,51.06,50.98,51.05,318758.0,39.3295,39.3527,39.291,39.345,318758.0
2016-03-15 11:55:00,51.05,51.12,51.04,51.06,150780.0,39.345,39.3989,39.3373,39.3527,150780.0
2016-03-15 12:00:00,51.07,51.2,51.06,51.2,154248.0,39.3604,39.4606,39.3527,39.4606,154248.0
2016-03-15 12:05:00,51.19,51.23,51.15,51.18,176668.0,39.4529,39.4837,39.422,39.4452,176668.0
2016-03-15 12:10:00,51.18,51.25,51.16,51.22,114292.0,39.4452,39.4991,39.4297,39.476,114292.0
2016-03-15 12:15:00,51.22,51.22,51.1,51.11,207660.0,39.476,39.476,39.3835,39.3912,207660.0
2016-03-15 12:20:00,51.11,51.17,51.11,51.14,158234.0,39.3912,39.4374,39.3912,39.4143,158234.0
2016-03-15 12:25:00,51.15,51.21,51.12,51.21,110950.0,39.422,39.4683,39.3989,39.4683,110950.0
2016-03-15 12:30:00,51.21,51.29,51.16,51.26,163864.0,39.4683,39.5299,39.4297,39.5068,163864.0
2016-03-15 12:35:00,51.27,51.31,51.26,51.28,144650.0,39.5145,39.5453,39.5068,39.5222,144650.0
2016-03-15 12:40:00,51.27,51.3,51.26,51.27,80936.0,39.5145,39.5376,39.5068,39.5145,80936.0
2016-03-15 12:45:00,51.28,51.31,51.23,51.23,150840.0,39.5222,39.5453,39.4837,39.4837,150840.0
2016-03-15 12:50:00,51.23,51.27,51.19,51.25,131438.0,39.4837,39.5145,39.4529,39.4991,131438.0
2016-03-15 12:55:00,51.26,51.28,51.22,51.26,104104.0,39.5068,39.5222,39.476,39.5068,104104.0
2016-03-15 13:00:00,51.25,51.27,51.24,51.26,111396.0,39.4991,39.5145,39.4914,39.5068,111396.0
2016-03-15 13:05:00,51.26,51.33,51.25,51.32,152816.0,39.5068,39.5608,39.4991,39.5531,152816.0
2016-03-15 13:10:00,51.31,51.32,51.27,51.3,156622.0,39.5453,39.5531,39.5145,39.5376,156622.0
2016-03-15 13:15:00,51.31,51.31,51.24,51.27,261576.0,39.5453,39.5453,39.4914,39.5145,261576.0
2016-03-15 13:20:00,51.27,51.28,51.25,51.26,143520.0,39.5145,39.5222,39.4991,39.5068,143520.0
2016-03-15 13:25:00,51.27,51.31,51.26,51.29,166956.0,39.5145,39.5453,39.5068,39.5299,166956.0
2016-03-15 13:30:00,51.29,51.42,51.29,51.35,245108.0,39.5299,39.6301,39.5299,39.5762,245108.0
2016-03-15 13:35:00,51.35,51.38,51.33,51.34,169566.0,39.5762,39.5993,39.5608,39.5685,169566.0
2016-03-15 13:40:00,51.35,51.44,51.33,51.43,120860.0,39.5762,39.6455,39.5608,39.6378,120860.0
2016-03-15 13:45:00,51.43,51.44,51.35,51.38,172298.0,39.6378,39.6455,39.5762,39.5993,172298.0
2016-03-15 13:50:00,51.37,51.41,51.35,51.41,92874.0,39.5916,39.6224,39.5762,39.6224,92874.0
2016-03-15 13:55:00,51.42,51.44,51.38,51.4,178940.0,39.6301,39.6455,39.5993,39.6147,178940.0
2016-03-15 14:00:00,51.4,51.41,51.36,51.36,153456.0,39.6147,39.6224,39.5839,39.5839,153456.0
2016-03-15 14:05:00,51.36,51.38,51.34,51.38,125252.0,39.5839,39.5993,39.5685,39.5993,125252.0
2016-03-15 14:10:00,51.37,51.52,51.37,51.51,129554.0,39.5916,39.7072,39.5916,39.6995,129554.0
2016-03-15 14:15:00,51.51,51.53,51.47,51.48,172504.0,39.6995,39.7149,39.6687,39.6764,172504.0
2016-03-15 14:20:00,51.48,51.49,51.41,51.41,127144.0,39.6764,39.6841,39.6224,39.6224,127144.0
2016-03-15 14:25:00,51.41,51.46,51.39,51.41,137404.0,39.6224,39.661,39.607,39.6224,137404.0
2016-03-15 14:30:00,51.4,51.46,51.37,51.45,143258.0,39.6147,39.661,39.5916,39.6532,143258.0
2016-03-15 14:35:00,51.45,51.46,51.43,51.44,97092.0,39.6532,39.661,39.6378,39.6455,97092.0
2016-03-15 14:40:00,51.44,51.44,51.42,51.42,126680.0,39.6455,39.6455,39.6301,39.6301,126680.0
2016-03-15 14:45:00,51.42,51.45,51.39,51.4,166458.0,39.6301,39.6532,39.607,39.6147,166458.0
2016-03-15 14:50:00,51.4,51.43,51.39,51.41,120612.0,39.6147,39.6378,39.607,39.6224,120612.0
2016-03-15 14:55:00,51.42,51.43,51.36,51.38,167096.0,39.6301,39.6378,39.5839,39.5993,167096.0
2016-03-15 15:00:00,51.38,51.39,51.36,51.38,168858.0,39.5993,39.607,39.5839,39.5993,168858.0
2016-03-15 15:05:00,51.38,51.41,51.37,51.39,171630.0,39.5993,39.6224,39.5916,39.607,171630.0
2016-03-15 15:10:00,51.39,51.48,51.38,51.46,246408.0,39.607,39.6764,39.5993,39.661,246408.0
2016-03-15 15:15:00,51.47,51.52,51.46,51.51,186642.0,39.6687,39.7072,39.661,39.6995,186642.0
2016-03-15 15:20:00,51.52,51.55,51.51,51.55,345618.0,39.7072,39.7303,39.6995,39.7303,345618.0
2016-03-15 15:25:00,51.55,51.59,51.54,51.55,124174.0,39.7303,39.7611,39.7226,39.7303,124174.0
2016-03-15 15:30:00,51.55,51.56,51.52,51.52,199804.0,39.7303,39.738,39.7072,39.7072,199804.0
2016-03-15 15:35:00,51.53,51.54,51.51,51.53,393932.0,39.7149,39.7226,39.6995,39.7149,393932.0
2016-03-15 15:40:00,51.53,51.53,51.49,51.51,311108.0,39.7149,39.7149,39.6841,39.6995,311108.0
2016-03-15 15:45:00,51.51,51.53,51.5,51.52,313588.0,39.6995,39.7149,39.6918,39.7072,313588.0
2016-03-15 15:50:00,51.51,51.62,51.51,51.62,567974.0,39.6995,39.7843,39.6995,39.7843,567974.0
2016-03-15 15:55:00,51.62,51.66,51.54,51.62,2011970.0,39.7843,39.8151,39.7226,39.7843,2011970.0
2016-03-16 09:30:00,51.57,51.63,51.39,51.54,186040.0,39.7457,39.792,39.607,39.7226,186040.0
2016-03-16 09:35:00,51.55,51.6,51.46,51.54,101631.0,39.7303,39.7689,39.661,39.7226,101631.0
2016-03-16 09:40:00,51.53,51.61,51.5,51.51,69172.0,39.7149,39.7766,39.6918,39.6995,69172.0
2016-03-16 09:45:00,51.52,51.56,51.33,51.37,234546.0,39.7072,39.738,39.5608,39.5916,234546.0
2016-03-16 09:50:00,51.36,51.45,51.29,51.33,182817.0,39.5839,39.6532,39.5299,39.5608,182817.0
2016-03-16 09:55:00,51.33,51.35,51.15,51.17,200471.0,39.5608,39.5762,39.422,39.4374,200471.0
2016-03-16 10:00:00,51.17,51.18,50.99,51.04,359740.0,39.4374,39.4452,39.2987,39.3373,359740.0
2016-03-16 10:05:00,51.04,51.11,51.04,51.08,133871.0,39.3373,39.3912,39.3373,39.3681,133871.0
2016-03-16 10:10:00,51.08,51.12,51.04,51.09,145142.0,39.3681,39.3989,39.3373,39.3758,145142.0
2016-03-16 10:15:00,51.1,51.22,51.09,51.13,299682.0,39.3835,39.476,39.3758,39.4066,299682.0
2016-03-16 10:20:00,51.13,51.14,51.08,51.12,113054.0,39.4066,39.4143,39.3681,39.3989,113054.0
2016-03-16 10:25:00,51.13,51.23,51.12,51.19,69551.0,39.4066,39.4837,39.3989,39.4529,69551.0
2016-03-16 10:30:00,51.2,51.24,51.02,51.02,122082.0,39.4606,39.4914,39.3218,39.3218,122082.0
2016-03-16 10:35:00,51.02,51.04,50.98,51.01,118882.0,39.3218,39.3373,39.291,39.3141,118882.0
2016-03-16 10:40:00,51.01,51.06,50.99,51.05,257202.0,39.3141,39.3527,39.2987,39.345,257202.0
2016-03-16 10:45:00,51.05,51.06,51.01,51.05,109621.0,39.345,39.3527,39.3141,39.345,109621.0
2016-03-16 10:50:00,51.05,51.07,51.02,51.05,86756.0,39.345,39.3604,39.3218,39.345,86756.0
2016-03-16 10:55:00,51.05,51.05,50.97,50.97,133021.0,39.345,39.345,39.2833,39.2833,133021.0
2016-03-16 11:00:00,50.97,51.12,50.94,51.12,105229.0,39.2833,39.3989,39.2602,39.3989,105229.0
2016-03-16 11:05:00,51.12,51.25,51.12,51.22,77279.0,39.3989,39.4991,39.3989,39.476,77279.0
2016-03-16 11:10:00,51.23,51.3,51.19,51.29,63515.0,39.4837,39.5376,39.4529,39.5299,63515.0
2016-03-16 11:15:00,51.28,51.29,51.21,51.25,89567.0,39.5222,39.5299,39.4683,39.4991,89567.0
2016-03-16 11:20:00,51.25,51.25,51.19,51.2,78818.0,39.4991,39.4991,39.4529,39.4606,78818.0
2016-03-16 11:25:00,51.2,51.2,51.12,51.17,54319.0,39.4606,39.4606,39.3989,39.4374,54319.0
2016-03-16 11:30:00,51.16,51.22,51.13,51.22,89553.0,39.4297,39.476,39.4066,39.476,89553.0
2016-03-16 11:35:00,51.22,51.23,51.12,51.12,56634.0,39.476,39.4837,39.3989,39.3989,56634.0
2016-03-16 11:40:00,51.12,51.15,51.04,51.04,68991.0,39.3989,39.422,39.3373,39.3373,68991.0
2016-03-16 11:45:00,51.04,51.07,51.02,51.04,59284.0,39.3373,39.3604,39.3218,39.3373,59284.0
2016-03-16 11:50:00,51.04,51.04,51.01,51.04,36913.0,39.3373,39.3373,39.3141,39.3373,36913.0
2016-03-16 11:55:00,51.04,51.05,50.99,51.03,49109.0,39.3373,39.345,39.2987,39.3295,49109.0
2016-03-16 12:00:00,51.04,51.09,51.03,51.04,53106.0,39.3373,39.3758,39.3295,39.3373,53106.0
2016-03-16 12:05:00,51.04,51.19,51.03,51.13,56280.0,39.3373,39.4529,39.3295,39.4066,56280.0
2016-03-16 12:10:00,51.14,51.2,51.12,51.2,61262.0,39.4143,39.4606,39.3989,39.4606,61262.0
2016-03-16 12:15:00,51.19,51.23,51.19,51.19,45406.0,39.4529,39.4837,39.4529,39.4529,45406.0
2016-03-16 12:20:00,51.19,51.19,51.1,51.11,46538.0,39.4529,39.4529,39.3835,39.3912,46538.0
2016-03-16 12:25:00,51.12,51.17,51.08,51.1,113910.0,39.3989,39.4374,39.3681,39.3835,113910.0
2016-03-16 12:30:00,51.1,51.14,51.07,51.13,68223.0,39.3835,39.4143,39.3604,39.4066,68223.0
2016-03-16 12:35:00,51.12,51.13,51.07,51.08,61554.0,39.3989,39.4066,39.3604,39.3681,61554.0
2016-03-16 12:40:00,51.08,51.1,50.98,51.0,139039.0,39.3681,39.3835,39.291,39.3064,139039.0
2016-03-16 12:45:00,51.0,51.0,50.94,50.97,92679.0,39.3064,39.3064,39.2602,39.2833,92679.0
2016-03-16 12:50:00,50.96,50.96,50.91,50.95,82404.0,39.2756,39.2756,39.2371,39.2679,82404.0
2016-03-16 12:55:00,50.95,50.99,50.91,50.97,90151.0,39.2679,39.2987,39.2371,39.2833,90151.0
2016-03-16 13:00:00,50.97,51.0,50.93,50.94,42580.0,39.2833,39.3064,39.2525,39.2602,42580.0
2016-03-16 13:05:00,50.95,51.0,50.94,50.98,45849.0,39.2679,39.3064,39.2602,39.291,45849.0
2016-03-16 13:10:00,50.98,50.99,50.93,50.97,61102.0,39.291,39.2987,39.2525,39.2833,61102.0
2016-03-16 13:15:00,50.97,51.0,50.93,50.95,63447.0,39.2833,39.3064,39.2525,39.2679,63447.0
2016-03-16 13:20:00,50.96,50.99,50.94,50.98,60076.0,39.2756,39.2987,39.2602,39.291,60076.0
2016-03-16 13:25:00,50.99,51.0,50.96,50.97,43989.0,39.2987,39.3064,39.2756,39.2833,43989.0
2016-03-16 13:30:00,50.97,51.03,50.96,51.03,66332.0,39.2833,39.3295,39.2756,39.3295,66332.0
2016-03-16 13:35:00,51.02,51.07,50.99,51.07,57197.0,39.3218,39.3604,39.2987,39.3604,57197.0
2016-03-16 13:40:00,51.07,51.11,51.07,51.08,48935.0,39.3604,39.3912,39.3604,39.3681,48935.0
2016-03-16 13:45:00,51.08,51.08,51.02,51.05,91253.0,39.3681,39.3681,39.3218,39.345,91253.0
2016-03-16 13:50:00,51.04,51.1,51.04,51.05,67541.0,39.3373,39.3835,39.3373,39.345,67541.0
2016-03-16 13:55:00,51.04,51.08,51.02,51.04,72650.0,39.3373,39.3681,39.3218,39.3373,72650.0
2016-03-16 14:00:00,51.11,51.27,51.04,51.15,366726.0,39.3912,39.5145,39.3373,39.422,366726.0
2016-03-16 14:05:00,51.16,51.19,51.0,51.13,362673.0,39.4297,39.4529,39.3064,39.4066,362673.0
2016-03-16 14:10:00,51.12,51.12,51.02,51.05,145567.0,39.3989,39.3989,39.3218,39.345,145567.0
2016-03-16 14:15:00,51.05,51.13,51.03,51.07,135796.0,39.345,39.4066,39.3295,39.3604,135796.0
2016-03-16 14:20:00,51.07,51.17,51.03,51.13,138182.0,39.3604,39.4374,39.3295,39.4066,138182.0
2016-03-16 14:25:00,51.14,51.15,51.06,51.13,385483.0,39.4143,39.422,39.3527,39.4066,385483.0
2016-03-16 14:30:00,51.14,51.31,51.0,51.22,3898883.0,39.4143,39.5453,39.3064,39.476,3898883.0
2016-03-16 14:35:00,51.22,51.36,51.0,51.23,3379194.0,39.476,39.5839,39.3064,39.4837,3379194.0
2016-03-16 14:40:00,51.22,51.54,51.22,51.53,225545.0,39.476,39.7226,39.476,39.7149,225545.0
2016-03-16 14:45:00,51.52,51.55,51.44,51.45,216666.0,39.7072,39.7303,39.6455,39.6532,216666.0
2016-03-16 14:50:00,51.46,51.49,51.33,51.37,332497.0,39.661,39.6841,39.5608,39.5916,332497.0
2016-03-16 14:55:00,51.38,51.38,51.2,51.2,217712.0,39.5993,39.5993,39.4606,39.4606,217712.0
2016-03-16 15:00:00,51.2,51.29,51.18,51.27,274858.0,39.4606,39.5299,39.4452,39.5145,274858.0
2016-03-16 15:05:00,51.27,51.27,51.17,51.2,249733.0,39.5145,39.5145,39.4374,39.4606,249733.0
2016-03-16 15:10:00,51.2,51.27,51.19,51.24,182989.0,39.4606,39.5145,39.4529,39.4914,182989.0
2016-03-16 15:15:00,51.24,51.29,51.22,51.27,180023.0,39.4914,39.5299,39.476,39.5145,180023.0
2016-03-16 15:20:00,51.26,51.27,51.17,51.19,184288.0,39.5068,39.5145,39.4374,39.4529,184288.0
2016-03-16 15:25:00,51.2,51.32,51.19,51.25,202928.0,39.4606,39.5531,39.4529,39.4991,202928.0
2016-03-16 15:30:00,51.25,51.34,51.22,51.34,287257.0,39.4991,39.5685,39.476,39.5685,287257.0
2016-03-16 15:35:00,51.34,51.4,51.32,51.39,392827.0,39.5685,39.6147,39.5531,39.607,392827.0
2016-03-16 15:40:00,51.39,51.41,51.33,51.38,270530.0,39.607,39.6224,39.5608,39.5993,270530.0
2016-03-16 15:45:00,51.38,51.41,51.37,51.4,334547.0,39.5993,39.6224,39.5916,39.6147,334547.0
2016-03-16 15:50:00,51.4,51.44,51.34,51.34,450293.0,39.6147,39.6455,39.5685,39.5685,450293.0
2016-03-16 15:55:00,51.35,51.38,51.29,51.3,852368.0,39.5762,39.5993,39.5299,39.5376,852368.0
2016-03-17 09:30:00,51.15,51.33,51.14,51.26,185787.0,39.422,39.5608,39.4143,39.5068,185787.0
2016-03-17 09:35:00,51.3,51.34,51.15,51.17,105609.0,39.5376,39.5685,39.422,39.4374,105609.0
2016-03-17 09:40:00,51.18,51.21,51.12,51.18,95505.0,39.4452,39.4683,39.3989,39.4452,95505.0
2016-03-17 09:45:00,51.18,51.25,51.13,51.2,131382.0,39.4452,39.4991,39.4066,39.4606,131382.0
2016-03-17 09:50:00,51.2,51.33,51.18,51.33,135278.0,39.4606,39.5608,39.4452,39.5608,135278.0
2016-03-17 09:55:00,51.34,51.47,51.34,51.45,75881.0,39.5685,39.6687,39.5685,39.6532,75881.0
2016-03-17 10:00:00,51.46,51.49,51.34,51.48,162730.0,39.661,39.6841,39.5685,39.6764,162730.0
2016-03-17 10:05:00,51.48,51.51,51.39,51.41,116491.0,39.6764,39.6995,39.607,39.6224,116491.0
2016-03-17 10:10:00,51.41,51.53,51.4,51.51,83564.0,39.6224,39.7149,39.6147,39.6995,83564.0
2016-03-17 10:15:00,51.52,51.53,51.39,51.39,66936.0,39.7072,39.7149,39.607,39.607,66936.0
2016-03-17 10:20:00,51.4,51.51,51.39,51.45,74164.0,39.6147,39.6995,39.607,39.6532,74164.0
2016-03-17 10:25:00,51.44,51.62,51.44,51.6,89159.0,39.6455,39.7843,39.6455,39.7689,89159.0
2016-03-17 10:30:00,51.6,51.62,51.51,51.53,250985.0,39.7689,39.7843,39.6995,39.7149,250985.0
2016-03-17 10:35:00,51.54,51.6,51.51,51.6,98139.0,39.7226,39.7689,39.6995,39.7689,98139.0
2016-03-17 10:40:00,51.6,51.61,51.48,51.5,86877.0,39.7689,39.7766,39.6764,39.6918,86877.0
2016-03-17 10:45:00,51.49,51.56,51.46,51.49,84279.0,39.6841,39.738,39.661,39.6841,84279.0
2016-03-17 10:50:00,51.48,51.55,51.46,51.51,79493.0,39.6764,39.7303,39.661,39.6995,79493.0
2016-03-17 10:55:00,51.51,51.58,51.48,51.55,61403.0,39.6995,39.7534,39.6764,39.7303,61403.0
2016-03-17 11:00:00,51.55,51.57,51.5,51.53,82937.0,39.7303,39.7457,39.6918,39.7149,82937.0
2016-03-17 11:05:00,51.52,51.57,51.51,51.56,81400.0,39.7072,39.7457,39.6995,39.738,81400.0
2016-03-17 11:10:00,51.56,51.6,51.54,51.58,66734.0,39.738,39.7689,39.7226,39.7534,66734.0
2016-03-17 11:15:00,51.58,51.61,51.54,51.54,80763.0,39.7534,39.7766,39.7226,39.7226,80763.0
2016-03-17 11:20:00,51.54,51.58,51.53,51.54,105455.0,39.7226,39.7534,39.7149,39.7226,105455.0
2016-03-17 11:25:00,51.55,51.58,51.51,51.57,73437.0,39.7303,39.7534,39.6995,39.7457,73437.0
2016-03-17 11:30:00,51.57,51.59,51.56,51.56,44182.0,39.7457,39.7611,39.738,39.738,44182.0
2016-03-17 11:35:00,51.56,51.59,51.52,51.55,86343.0,39.738,39.7611,39.7072,39.7303,86343.0
2016-03-17 11:40:00,51.55,51.55,51.51,51.51,67573.0,39.7303,39.7303,39.6995,39.6995,67573.0
2016-03-17 11:45:00,51.51,51.53,51.48,51.52,96661.0,39.6995,39.7149,39.6764,39.7072,96661.0
2016-03-17 11:50:00,51.51,51.56,51.5,51.55,283778.0,39.6995,39.738,39.6918,39.7303,283778.0
2016-03-17 11:55:00,51.55,51.62,51.53,51.59,89458.0,39.7303,39.7843,39.7149,39.7611,89458.0
2016-03-17 12:00:00,51.6,51.6,51.53,51.58,75896.0,39.7689,39.7689,39.7149,39.7534,75896.0
2016-03-17 12:05:00,51.57,51.59,51.53,51.57,33158.0,39.7457,39.7611,39.7149,39.7457,33158.0
2016-03-17 12:10:00,51.57,51.58,51.54,51.58,47194.0,39.7457,39.7534,39.7226,39.7534,47194.0
2016-03-17 12:15:00,51.57,51.63,51.53,51.61,99897.0,39.7457,39.792,39.7149,39.7766,99897.0
2016-03-17 12:20:00,51.62,51.64,51.6,51.63,82238.0,39.7843,39.7997,39.7689,39.792,82238.0
2016-03-17 12:25:00,51.64,51.68,51.63,51.68,89621.0,39.7997,39.8305,39.792,39.8305,89621.0
2016-03-17 12:30:00,51.68,51.69,51.63,51.66,90220.0,39.8305,39.8382,39.792,39.8151,90220.0
2016-03-17 12:35:00,51.65,51.68,51.64,51.65,115595.0,39.8074,39.8305,39.7997,39.8074,115595.0
2016-03-17 12:40:00,51.65,51.68,51.64,51.65,58416.0,39.8074,39.8305,39.7997,39.8074,58416.0
2016-03-17 12:45:00,51.65,51.66,51.58,51.6,135612.0,39.8074,39.8151,39.7534,39.7689,135612.0
2016-03-17 12:50:00,51.6,51.6,51.53,51.59,59301.0,39.7689,39.7689,39.7149,39.7611,59301.0
2016-03-17 12:55:00,51.6,51.63,51.56,51.58,85314.0,39.7689,39.792,39.738,39.7534,85314.0
2016-03-17 13:00:00,51.58,51.6,51.57,51.58,136144.0,39.7534,39.7689,39.7457,39.7534,136144.0
2016-03-17 13:05:00,51.58,51.61,51.54,51.57,75638.0,39.7534,39.7766,39.7226,39.7457,75638.0
2016-03-17 13:10:00,51.57,51.57,51.5,51.5,76223.0,39.7457,39.7457,39.6918,39.6918,76223.0
2016-03-17 13:15:00,51.5,51.53,51.48,51.49,85391.0,39.6918,39.7149,39.6764,39.6841,85391.0
2016-03-17 13:20:00,51.48,51.55,51.48,51.55,40961.0,39.6764,39.7303,39.6764,39.7303,40961.0
2016-03-17 13:25:00,51.55,51.57,51.52,51.53,65105.0,39.7303,39.7457,39.7072,39.7149,65105.0
2016-03-17 13:30:00,51.53,51.56,51.51,51.55,112265.0,39.7149,39.738,39.6995,39.7303,112265.0
2016-03-17 13:35:00,51.55,51.57,51.53,51.55,122836.0,39.7303,39.7457,39.7149,39.7303,122836.0
2016-03-17 13:40:00,51.54,51.61,51.53,51.61,60855.0,39.7226,39.7766,39.7149,39.7766,60855.0
2016-03-17 13:45:00,51.61,51.66,51.58,51.64,78157.0,39.7766,39.8151,39.7534,39.7997,78157.0
2016-03-17 13:50:00,51.65,51.68,51.62,51.66,54821.0,39.8074,39.8305,39.7843,39.8151,54821.0
2016-03-17 13:55:00,51.66,51.69,51.64,51.69,66590.0,39.8151,39.8382,39.7997,39.8382,66590.0
2016-03-17 14:00:00,51.69,51.69,51.66,51.68,64939.0,39.8382,39.8382,39.8151,39.8305,64939.0
2016-03-17 14:05:00,51.68,51.68,51.62,51.63,91677.0,39.8305,39.8305,39.7843,39.792,91677.0
2016-03-17 14:10:00,51.63,51.64,51.59,51.61,119260.0,39.792,39.7997,39.7611,39.7766,119260.0
2016-03-17 14:15:00,51.61,51.63,51.58,51.62,146825.0,39.7766,39.792,39.7534,39.7843,146825.0
2016-03-17 14:20:00,51.63,51.69,51.62,51.63,92958.0,39.792,39.8382,39.7843,39.792,92958.0
2016-03-17 14:25:00,51.63,51.64,51.59,51.61,86129.0,39.792,39.7997,39.7611,39.7766,86129.0
2016-03-17 14:30:00,51.6,51.62,51.59,51.6,61019.0,39.7689,39.7843,39.7611,39.7689,61019.0
2016-03-17 14:35:00,51.59,51.6,51.53,51.54,100925.0,39.7611,39.7689,39.7149,39.7226,100925.0
2016-03-17 14:40:00,51.54,51.6,51.52,51.59,75423.0,39.7226,39.7689,39.7072,39.7611,75423.0
2016-03-17 14:45:00,51.6,51.62,51.58,51.62,72893.0,39.7689,39.7843,39.7534,39.7843,72893.0
2016-03-17 14:50:00,51.62,51.62,51.59,51.61,90643.0,39.7843,39.7843,39.7611,39.7766,90643.0
2016-03-17 14:55:00,51.62,51.62,51.56,51.57,90383.0,39.7843,39.7843,39.738,39.7457,90383.0
2016-03-17 15:00:00,51.57,51.61,51.56,51.57,170226.0,39.7457,39.7766,39.738,39.7457,170226.0
2016-03-17 15:05:00,51.58,51.58,51.54,51.56,78400.0,39.7534,39.7534,39.7226,39.738,78400.0
2016-03-17 15:10:00,51.55,51.59,51.49,51.49,98325.0,39.7303,39.7611,39.6841,39.6841,98325.0
2016-03-17 15:15:00,51.5,51.51,51.35,51.37,276001.0,39.6918,39.6995,39.5762,39.5916,276001.0
2016-03-17 15:20:00,51.38,51.5,51.36,51.48,112549.0,39.5993,39.6918,39.5839,39.6764,112549.0
2016-03-17 15:25:00,51.48,51.51,51.48,51.49,155084.0,39.6764,39.6995,39.6764,39.6841,155084.0
2016-03-17 15:30:00,51.48,51.54,51.46,51.54,158547.0,39.6764,39.7226,39.661,39.7226,158547.0
2016-03-17 15:35:00,51.54,51.56,51.5,51.51,193921.0,39.7226,39.738,39.6918,39.6995,193921.0
2016-03-17 15:40:00,51.51,51.58,51.48,51.56,163299.0,39.6995,39.7534,39.6764,39.738,163299.0
2016-03-17 15:45:00,51.55,51.55,51.43,51.44,241145.0,39.7303,39.7303,39.6378,39.6455,241145.0
2016-03-17 15:50:00,51.44,51.47,51.39,51.39,229382.0,39.6455,39.6687,39.607,39.607,229382.0
2016-03-17 15:55:00,51.4,51.45,51.38,51.39,429575.0,39.6147,39.6532,39.5993,39.607,429575.0
2016-03-18 09:30:00,51.67,51.78,51.42,51.65,2371413.0,39.8228,39.9076,39.6301,39.8074,2371413.0
2016-03-18 09:35:00,51.65,51.87,51.65,51.81,117071.0,39.8074,39.9769,39.8074,39.9307,117071.0
2016-03-18 09:40:00,51.81,51.85,51.69,51.73,123425.0,39.9307,39.9615,39.8382,39.869,123425.0
2016-03-18 09:45:00,51.74,51.75,51.68,51.74,166284.0,39.8768,39.8845,39.8305,39.8768,166284.0
2016-03-18 09:50:00,51.73,51.75,51.71,51.73,172867.0,39.869,39.8845,39.8536,39.869,172867.0
2016-03-18 09:55:00,51.73,51.75,51.65,51.68,115505.0,39.869,39.8845,39.8074,39.8305,115505.0
2016-03-18 10:00:00,51.67,51.79,51.66,51.78,121334.0,39.8228,39.9153,39.8151,39.9076,121334.0
2016-03-18 10:05:00,51.78,51.83,51.77,51.8,115857.0,39.9076,39.9461,39.8999,39.923,115857.0
2016-03-18 10:10:00,51.8,51.83,51.72,51.73,201174.0,39.923,39.9461,39.8613,39.869,201174.0
2016-03-18 10:15:00,51.74,51.75,51.73,51.75,80824.0,39.8768,39.8845,39.869,39.8845,80824.0
2016-03-18 10:20:00,51.75,51.75,51.74,51.75,87629.0,39.8845,39.8845,39.8768,39.8845,87629.0
2016-03-18 10:25:00,51.75,51.75,51.66,51.66,101677.0,39.8845,39.8845,39.8151,39.8151,101677.0
2016-03-18 10:30:00,51.66,51.72,51.65,51.68,161113.0,39.8151,39.8613,39.8074,39.8305,161113.0
2016-03-18 10:35:00,51.69,51.69,51.51,51.61,176772.0,39.8382,39.8382,39.6995,39.7766,176772.0
2016-03-18 10:40:00,51.61,51.66,51.6,51.66,75843.0,39.7766,39.8151,39.7689,39.8151,75843.0
2016-03-18 10:45:00,51.66,51.66,51.58,51.58,84053.0,39.8151,39.8151,39.7534,39.7534,84053.0
2016-03-18 10:50:00,51.58,51.58,51.55,51.55,107822.0,39.7534,39.7534,39.7303,39.7303,107822.0
2016-03-18 10:55:00,51.55,51.6,51.53,51.59,85953.0,39.7303,39.7689,39.7149,39.7611,85953.0
2016-03-18 11:00:00,51.59,51.66,51.56,51.63,105627.0,39.7611,39.8151,39.738,39.792,105627.0
2016-03-18 11:05:00,51.62,51.68,51.62,51.65,79220.0,39.7843,39.8305,39.7843,39.8074,79220.0
2016-03-18 11:10:00,51.66,51.68,51.65,51.66,71361.0,39.8151,39.8305,39.8074,39.8151,71361.0
2016-03-18 11:15:00,51.65,51.69,51.65,51.68,141356.0,39.8074,39.8382,39.8074,39.8305,141356.0
2016-03-18 11:20:00,51.68,51.7,51.65,51.66,163974.0,39.8305,39.8459,39.8074,39.8151,163974.0
2016-03-18 11:25:00,51.66,51.68,51.63,51.68,58680.0,39.8151,39.8305,39.792,39.8305,58680.0
2016-03-18 11:30:00,51.68,51.69,51.67,51.68,135782.0,39.8305,39.8382,39.8228,39.8305,135782.0
2016-03-18 11:35:00,51.67,51.69,51.66,51.68,89449.0,39.8228,39.8382,39.8151,39.8305,89449.0
2016-03-18 11:40:00,51.68,51.68,51.63,51.66,77340.0,39.8305,39.8305,39.792,39.8151,77340.0
2016-03-18 11:45:00,51.66,51.68,51.64,51.66,68390.0,39.8151,39.8305,39.7997,39.8151,68390.0
2016-03-18 11:50:00,51.67,51.68,51.64,51.68,73452.0,39.8228,39.8305,39.7997,39.8305,73452.0
2016-03-18 11:55:00,51.68,51.68,51.66,51.68,89055.0,39.8305,39.8305,39.8151,39.8305,89055.0
2016-03-18 12:00:00,51.68,51.7,51.67,51.69,86278.0,39.8305,39.8459,39.8228,39.8382,86278.0
2016-03-18 12:05:00,51.69,51.71,51.66,51.66,116153.0,39.8382,39.8536,39.8151,39.8151,116153.0
2016-03-18 12:10:00,51.66,51.67,51.58,51.59,81821.0,39.8151,39.8228,39.7534,39.7611,81821.0
2016-03-18 12:15:00,51.58,51.61,51.53,51.6,144702.0,39.7534,39.7766,39.7149,39.7689,144702.0
2016-03-18 12:20:00,51.6,51.65,51.59,51.65,75476.0,39.7689,39.8074,39.7611,39.8074,75476.0
2016-03-18 12:25:00,51.64,51.67,51.62,51.65,76627.0,39.7997,39.8228,39.7843,39.8074,76627.0
2016-03-18 12:30:00,51.64,51.64,51.58,51.6,69220.0,39.7997,39.7997,39.7534,39.7689,69220.0
2016-03-18 12:35:00,51.59,51.61,51.57,51.6,86843.0,39.7611,39.7766,39.7457,39.7689,86843.0
2016-03-18 12:40:00,51.6,51.62,51.58,51.61,65562.0,39.7689,39.7843,39.7534,39.7766,65562.0
2016-03-18 12:45:00,51.6,51.62,51.59,51.61,57093.0,39.7689,39.7843,39.7611,39.7766,57093.0
2016-03-18 12:50:00,51.6,51.68,51.59,51.68,82597.0,39.7689,39.8305,39.7611,39.8305,82597.0
2016-03-18 12:55:00,51.68,51.73,51.67,51.69,47176.0,39.8305,39.869,39.8228,39.8382,47176.0
2016-03-18 13:00:00,51.7,51.7,51.61,51.61,72201.0,39.8459,39.8459,39.7766,39.7766,72201.0
2016-03-18 13:05:00,51.61,51.62,51.58,51.58,95870.0,39.7766,39.7843,39.7534,39.7534,95870.0
2016-03-18 13:10:00,51.58,51.6,51.53,51.54,57554.0,39.7534,39.7689,39.7149,39.7226,57554.0
2016-03-18 13:15:00,51.54,51.55,51.4,51.41,126601.0,39.7226,39.7303,39.6147,39.6224,126601.0
2016-03-18 13:20:00,51.4,51.46,51.23,51.26,260779.0,39.6147,39.661,39.4837,39.5068,260779.0
2016-03-18 13:25:00,51.26,51.4,51.26,51.4,173851.0,39.5068,39.6147,39.5068,39.6147,173851.0
2016-03-18 13:30:00,51.4,51.46,51.35,51.38,125913.0,39.6147,39.661,39.5762,39.5993,125913.0
2016-03-18 13:35:00,51.39,51.41,51.3,51.32,109263.0,39.607,39.6224,39.5376,39.5531,109263.0
2016-03-18 13:40:00,51.33,51.41,51.31,51.4,214379.0,39.5608,39.6224,39.5453,39.6147,214379.0
2016-03-18 13:45:00,51.41,51.58,51.4,51.55,100403.0,39.6224,39.7534,39.6147,39.7303,100403.0
2016-03-18 13:50:00,51.55,51.59,51.53,51.54,61434.0,39.7303,39.7611,39.7149,39.7226,61434.0
2016-03-18 13:55:00,51.55,51.64,51.52,51.63,84351.0,39.7303,39.7997,39.7072,39.792,84351.0
2016-03-18 14:00:00,51.63,51.63,51.6,51.62,90880.0,39.792,39.792,39.7689,39.7843,90880.0
2016-03-18 14:05:00,51.62,51.65,51.61,51.62,88914.0,39.7843,39.8074,39.7766,39.7843,88914.0
2016-03-18 14:10:00,51.62,51.65,51.58,51.58,112621.0,39.7843,39.8074,39.7534,39.7534,112621.0
2016-03-18 14:15:00,51.59,51.59,51.52,51.53,92837.0,39.7611,39.7611,39.7072,39.7149,92837.0
2016-03-18 14:20:00,51.54,51.6,51.54,51.6,90813.0,39.7226,39.7689,39.7226,39.7689,90813.0
2016-03-18 14:25:00,51.6,51.62,51.54,51.55,89044.0,39.7689,39.7843,39.7226,39.7303,89044.0
2016-03-18 14:30:00,51.55,51.56,51.53,51.55,73512.0,39.7303,39.738,39.7149,39.7303,73512.0
2016-03-18 14:35:00,51.55,51.6,51.54,51.6,78363.0,39.7303,39.7689,39.7226,39.7689,78363.0
2016-03-18 14:40:00,51.6,51.62,51.58,51.6,112619.0,39.7689,39.7843,39.7534,39.7689,112619.0
2016-03-18 14:45:00,51.6,51.6,51.49,51.51,191479.0,39.7689,39.7689,39.6841,39.6995,191479.0
2016-03-18 14:50:00,51.5,51.52,51.47,51.5,106123.0,39.6918,39.7072,39.6687,39.6918,106123.0
2016-03-18 14:55:00,51.51,51.51,51.49,51.5,50110.0,39.6995,39.6995,39.6841,39.6918,50110.0
2016-03-18 15:00:00,51.5,51.6,51.49,51.56,118908.0,39.6918,39.7689,39.6841,39.738,118908.0
2016-03-18 15:05:00,51.56,51.59,51.54,51.58,111992.0,39.738,39.7611,39.7226,39.7534,111992.0
2016-03-18 15:10:00,51.58,51.65,51.57,51.58,158077.0,39.7534,39.8074,39.7457,39.7534,158077.0
2016-03-18 15:15:00,51.58,51.59,51.57,51.59,80977.0,39.7534,39.7611,39.7457,39.7611,80977.0
2016-03-18 15:20:00,51.59,51.62,51.58,51.62,91738.0,39.7611,39.7843,39.7534,39.7843,91738.0
2016-03-18 15:25:00,51.62,51.62,51.57,51.59,139847.0,39.7843,39.7843,39.7457,39.7611,139847.0
2016-03-18 15:30:00,51.59,51.6,51.55,51.59,154081.0,39.7611,39.7689,39.7303,39.7611,154081.0
2016-03-18 15:35:00,51.59,51.67,51.58,51.66,119698.0,39.7611,39.8228,39.7534,39.8151,119698.0
2016-03-18 15:40:00,51.66,51.71,51.62,51.7,311042.0,39.8151,39.8536,39.7843,39.8459,311042.0
2016-03-18 15:45:00,51.7,51.76,51.66,51.74,385141.0,39.8459,39.8922,39.8151,39.8768,385141.0
2016-03-18 15:50:00,51.71,51.74,51.58,51.58,844114.0,39.8536,39.8768,39.7534,39.7534,844114.0
2016-03-18 15:55:00,51.58,51.75,51.57,51.66,2053653.0,39.7534,39.8845,39.7457,39.8151,2053653.0
2016-03-21 09:30:00,51.6,51.67,51.58,51.62,264646.0,39.7689,39.8228,39.7534,39.7843,264646.0
2016-03-21 09:35:00,51.6,51.69,51.51,51.65,91089.0,39.7689,39.8382,39.6995,39.8074,91089.0
2016-03-21 09:40:00,51.65,51.9,51.64,51.85,103467.0,39.8074,40.0001,39.7997,39.9615,103467.0
2016-03-21 09:45:00,51.87,51.96,51.79,51.96,74898.0,39.9769,40.0463,39.9153,40.0463,74898.0
2016-03-21 09:50:00,51.96,52.01,51.92,51.96,144345.0,40.0463,40.0848,40.0155,40.0463,144345.0
2016-03-21 09:55:00,51.97,52.01,51.94,51.95,97884.0,40.054,40.0848,40.0309,40.0386,97884.0
2016-03-21 10:00:00,51.95,52.0,51.9,51.93,146051.0,40.0386,40.0771,40.0001,40.0232,146051.0
2016-03-21 10:05:00,51.93,51.97,51.9,51.95,93253.0,40.0232,40.054,40.0001,40.0386,93253.0
2016-03-21 10:10:00,51.95,51.95,51.85,51.91,113849.0,40.0386,40.0386,39.9615,40.0078,113849.0
2016-03-21 10:15:00,51.91,52.01,51.9,51.96,196945.0,40.0078,40.0848,40.0001,40.0463,196945.0
2016-03-21 10:20:00,51.96,52.01,51.92,52.0,204691.0,40.0463,40.0848,40.0155,40.0771,204691.0
2016-03-21 10:25:00,52.0,52.01,51.97,52.0,167629.0,40.0771,40.0848,40.054,40.0771,167629.0
2016-03-21 10:30:00,52.0,52.0,51.83,51.85,90225.0,40.0771,40.0771,39.9461,39.9615,90225.0
2016-03-21 10:35:00,51.85,51.95,51.84,51.9,80318.0,39.9615,40.0386,39.9538,40.0001,80318.0
2016-03-21 10:40:00,51.9,51.97,51.85,51.85,63178.0,40.0001,40.054,39.9615,39.9615,63178.0
2016-03-21 10:45:00,51.84,51.95,51.82,51.92,75544.0,39.9538,40.0386,39.9384,40.0155,75544.0
2016-03-21 10:50:00,51.91,51.97,51.88,51.93,67842.0,40.0078,40.054,39.9847,40.0232,67842.0
2016-03-21 10:55:00,51.93,51.94,51.86,51.91,92121.0,40.0232,40.0309,39.9692,40.0078,92121.0
2016-03-21 11:00:00,51.91,51.94,51.9,51.92,62258.0,40.0078,40.0309,40.0001,40.0155,62258.0
2016-03-21 11:05:00,51.92,51.95,51.91,51.94,53682.0,40.0155,40.0386,40.0078,40.0309,53682.0
2016-03-21 11:10:00,51.94,51.94,51.89,51.9,129946.0,40.0309,40.0309,39.9924,40.0001,129946.0
2016-03-21 11:15:00,51.91,52.01,51.9,52.0,78534.0,40.0078,40.0848,40.0001,40.0771,78534.0
2016-03-21 11:20:00,52.0,52.0,51.96,52.0,92523.0,40.0771,40.0771,40.0463,40.0771,92523.0
2016-03-21 11:25:00,52.0,52.02,51.97,52.02,123497.0,40.0771,40.0926,40.054,40.0926,123497.0
2016-03-21 11:30:00,52.02,52.07,52.01,52.04,94419.0,40.0926,40.1311,40.0848,40.108,94419.0
2016-03-21 11:35:00,52.04,52.05,52.02,52.05,66029.0,40.108,40.1157,40.0926,40.1157,66029.0
2016-03-21 11:40:00,52.04,52.05,51.98,51.98,153331.0,40.108,40.1157,40.0617,40.0617,153331.0
2016-03-21 11:45:00,51.99,51.99,51.94,51.98,88878.0,40.0694,40.0694,40.0309,40.0617,88878.0
2016-03-21 11:50:00,51.99,52.01,51.97,52.01,96607.0,40.0694,40.0848,40.054,40.0848,96607.0
2016-03-21 11:55:00,52.0,52.01,51.93,51.95,82769.0,40.0771,40.0848,40.0232,40.0386,82769.0
2016-03-21 12:00:00,51.94,51.95,51.91,51.95,50792.0,40.0309,40.0386,40.0078,40.0386,50792.0
2016-03-21 12:05:00,51.94,51.99,51.94,51.97,53504.0,40.0309,40.0694,40.0309,40.054,53504.0
2016-03-21 12:10:00,51.98,51.99,51.94,51.95,55781.0,40.0617,40.0694,40.0309,40.0386,55781.0
2016-03-21 12:15:00,51.95,51.96,51.91,51.94,124589.0,40.0386,40.0463,40.0078,40.0309,124589.0
2016-03-21 12:20:00,51.94,52.0,51.93,52.0,71017.0,40.0309,40.0771,40.0232,40.0771,71017.0
2016-03-21 12:25:00,52.0,52.01,51.97,52.0,92731.0,40.0771,40.0848,40.054,40.0771,92731.0
2016-03-21 12:30:00,52.0,52.0,51.97,51.98,54850.0,40.0771,40.0771,40.054,40.0617,54850.0
2016-03-21 12:35:00,51.97,52.01,51.97,52.01,119958.0,40.054,40.0848,40.054,40.0848,119958.0
2016-03-21 12:40:00,52.01,52.01,51.85,51.89,86951.0,40.0848,40.0848,39.9615,39.9924,86951.0
2016-03-21 12:45:00,51.89,51.98,51.88,51.98,45787.0,39.9924,40.0617,39.9847,40.0617,45787.0
2016-03-21 12:50:00,51.98,52.02,51.97,51.99,78205.0,40.0617,40.0926,40.054,40.0694,78205.0
2016-03-21 12:55:00,51.99,52.08,51.98,52.05,83284.0,40.0694,40.1388,40.0617,40.1157,83284.0
2016-03-21 13:00:00,52.05,52.06,52.03,52.05,76364.0,40.1157,40.1234,40.1003,40.1157,76364.0
2016-03-21 13:05:00,52.06,52.1,52.03,52.1,64495.0,40.1234,40.1542,40.1003,40.1542,64495.0
2016-03-21 13:10:00,52.1,52.16,52.09,52.13,73785.0,40.1542,40.2005,40.1465,40.1773,73785.0
2016-03-21 13:15:00,52.13,52.2,52.12,52.19,68875.0,40.1773,40.2313,40.1696,40.2236,68875.0
2016-03-21 13:20:00,52.2,52.24,52.17,52.24,73409.0,40.2313,40.2621,40.2082,40.2621,73409.0
2016-03-21 13:25:00,52.24,52.28,52.23,52.28,68074.0,40.2621,40.2929,40.2544,40.2929,68074.0
2016-03-21 13:30:00,52.27,52.3,52.27,52.29,87417.0,40.2852,40.3084,40.2852,40.3006,87417.0
2016-03-21 13:35:00,52.3,52.31,52.27,52.29,91156.0,40.3084,40.3161,40.2852,40.3006,91156.0
2016-03-21 13:40:00,52.3,52.35,52.28,52.35,143831.0,40.3084,40.3469,40.2929,40.3469,143831.0
2016-03-21 13:45:00,52.35,52.35,52.25,52.29,105958.0,40.3469,40.3469,40.2698,40.3006,105958.0
2016-03-21 13:50:00,52.29,52.29,52.24,52.26,83265.0,40.3006,40.3006,40.2621,40.2775,83265.0
2016-03-21 13:55:00,52.27,52.28,52.25,52.27,70106.0,40.2852,40.2929,40.2698,40.2852,70106.0
2016-03-21 14:00:00,52.27,52.29,52.23,52.25,135302.0,40.2852,40.3006,40.2544,40.2698,135302.0
2016-03-21 14:05:00,52.25,52.27,52.23,52.27,111609.0,40.2698,40.2852,40.2544,40.2852,111609.0
2016-03-21 14:10:00,52.27,52.3,52.24,52.25,101761.0,40.2852,40.3084,40.2621,40.2698,101761.0
2016-03-21 14:15:00,52.25,52.31,52.23,52.3,94058.0,40.2698,40.3161,40.2544,40.3084,94058.0
2016-03-21 14:20:00,52.3,52.31,52.26,52.3,82164.0,40.3084,40.3161,40.2775,40.3084,82164.0
2016-03-21 14:25:00,52.29,52.32,52.28,52.32,81618.0,40.3006,40.3238,40.2929,40.3238,81618.0
2016-03-21 14:30:00,52.32,52.33,52.23,52.23,97756.0,40.3238,40.3315,40.2544,40.2544,97756.0
2016-03-21 14:35:00,52.23,52.24,52.14,52.17,157498.0,40.2544,40.2621,40.185,40.2082,157498.0
2016-03-21 14:40:00,52.18,52.23,52.17,52.2,102314.0,40.2159,40.2544,40.2082,40.2313,102314.0
2016-03-21 14:45:00,52.21,52.24,52.19,52.23,115014.0,40.239,40.2621,40.2236,40.2544,115014.0
2016-03-21 14:50:00,52.23,52.26,52.2,52.22,76909.0,40.2544,40.2775,40.2313,40.2467,76909.0
2016-03-21 14:55:00,52.22,52.28,52.21,52.28,51030.0,40.2467,40.2929,40.239,40.2929,51030.0
2016-03-21 15:00:00,52.27,52.28,52.2,52.24,92451.0,40.2852,40.2929,40.2313,40.2621,92451.0
2016-03-21 15:05:00,52.23,52.26,52.22,52.26,111327.0,40.2544,40.2775,40.2467,40.2775,111327.0
2016-03-21 15:10:00,52.26,52.26,52.22,52.23,111859.0,40.2775,40.2775,40.2467,40.2544,111859.0
2016-03-21 15:15:00,52.22,52.23,52.16,52.16,91077.0,40.2467,40.2544,40.2005,40.2005,91077.0
2016-03-21 15:20:00,52.16,52.19,52.1,52.16,155309.0,40.2005,40.2236,40.1542,40.2005,155309.0
2016-03-21 15:25:00,52.16,52.21,52.15,52.18,138212.0,40.2005,40.239,40.1927,40.2159,138212.0
2016-03-21 15:30:00,52.17,52.18,52.11,52.16,105383.0,40.2082,40.2159,40.1619,40.2005,105383.0
2016-03-21 15:35:00,52.17,52.17,52.13,52.16,176563.0,40.2082,40.2082,40.1773,40.2005,176563.0
2016-03-21 15:40:00,52.16,52.19,52.11,52.16,209356.0,40.2005,40.2236,40.1619,40.2005,209356.0
2016-03-21 15:45:00,52.15,52.19,52.14,52.18,189884.0,40.1927,40.2236,40.185,40.2159,189884.0
2016-03-21 15:50:00,52.19,52.21,52.15,52.16,274531.0,40.2236,40.239,40.1927,40.2005,274531.0
2016-03-21 15:55:00,52.17,52.24,52.17,52.21,367054.0,40.2082,40.2621,40.2082,40.239,367054.0
2016-03-22 09:30:00,51.84,52.18,51.79,51.99,162643.0,39.9538,40.2159,39.9153,40.0694,162643.0
2016-03-22 09:35:00,51.95,52.1,51.86,51.88,44582.0,40.0386,40.1542,39.9692,39.9847,44582.0
2016-03-22 09:40:00,51.89,51.96,51.85,51.93,44353.0,39.9924,40.0463,39.9615,40.0232,44353.0
2016-03-22 09:45:00,51.94,51.97,51.86,51.92,57187.0,40.0309,40.054,39.9692,40.0155,57187.0
2016-03-22 09:50:00,51.91,52.0,51.86,51.92,107342.0,40.0078,40.0771,39.9692,40.0155,107342.0
2016-03-22 09:55:00,51.93,52.01,51.91,51.98,26226.0,40.0232,40.0848,40.0078,40.0617,26226.0
2016-03-22 10:00:00,52.0,52.06,51.95,52.02,37596.0,40.0771,40.1234,40.0386,40.0926,37596.0
2016-03-22 10:05:00,52.03,52.09,51.99,51.99,45212.0,40.1003,40.1465,40.0694,40.0694,45212.0
2016-03-22 10:10:00,52.0,52.08,51.99,51.99,60647.0,40.0771,40.1388,40.0694,40.0694,60647.0
2016-03-22 10:15:00,52.0,52.01,51.87,51.91,46304.0,40.0771,40.0848,39.9769,40.0078,46304.0
2016-03-22 10:20:00,51.92,51.96,51.87,51.95,75746.0,40.0155,40.0463,39.9769,40.0386,75746.0
2016-03-22 10:25:00,51.95,52.08,51.95,52.06,76606.0,40.0386,40.1388,40.0386,40.1234,76606.0
2016-03-22 10:30:00,52.07,52.12,52.06,52.1,66233.0,40.1311,40.1696,40.1234,40.1542,66233.0
2016-03-22 10:35:00,52.1,52.15,52.09,52.15,129603.0,40.1542,40.1927,40.1465,40.1927,129603.0
2016-03-22 10:40:00,52.15,52.17,52.12,52.15,153214.0,40.1927,40.2082,40.1696,40.1927,153214.0
2016-03-22 10:45:00,52.16,52.17,52.07,52.09,67083.0,40.2005,40.2082,40.1311,40.1465,67083.0
2016-03-22 10:50:00,52.09,52.09,52.04,52.05,46470.0,40.1465,40.1465,40.108,40.1157,46470.0
2016-03-22 10:55:00,52.05,52.05,51.91,51.92,82622.0,40.1157,40.1157,40.0078,40.0155,82622.0
2016-03-22 11:00:00,51.91,51.99,51.91,51.98,48336.0,40.0078,40.0694,40.0078,40.0617,48336.0
2016-03-22 11:05:00,51.98,51.99,51.93,51.95,64689.0,40.0617,40.0694,40.0232,40.0386,64689.0
2016-03-22 11:10:00,51.95,51.99,51.94,51.99,50960.0,40.0386,40.0694,40.0309,40.0694,50960.0
2016-03-22 11:15:00,51.99,52.16,51.98,52.13,55987.0,40.0694,40.2005,40.0617,40.1773,55987.0
2016-03-22 11:20:00,52.13,52.13,51.99,52.03,77083.0,40.1773,40.1773,40.0694,40.1003,77083.0
2016-03-22 11:25:00,52.03,52.03,51.98,51.98,42539.0,40.1003,40.1003,40.0617,40.0617,42539.0
2016-03-22 11:30:00,51.98,52.01,51.94,51.95,33165.0,40.0617,40.0848,40.0309,40.0386,33165.0
2016-03-22 11:35:00,51.95,51.98,51.93,51.97,49531.0,40.0386,40.0617,40.0232,40.054,49531.0
2016-03-22 11:40:00,51.96,52.02,51.94,52.01,41225.0,40.0463,40.0926,40.0309,40.0848,41225.0
2016-03-22 11:45:00,52.01,52.03,51.97,51.99,63261.0,40.0848,40.1003,40.054,40.0694,63261.0
2016-03-22 11:50:00,51.99,52.02,51.99,52.0,88374.0,40.0694,40.0926,40.0694,40.0771,88374.0
2016-03-22 11:55:00,52.0,52.03,51.99,52.03,85782.0,40.0771,40.1003,40.0694,40.1003,85782.0
2016-03-22 12:00:00,52.02,52.12,52.02,52.12,44557.0,40.0926,40.1696,40.0926,40.1696,44557.0
2016-03-22 12:05:00,52.12,52.12,52.04,52.05,68810.0,40.1696,40.1696,40.108,40.1157,68810.0
2016-03-22 12:10:00,52.05,52.13,52.05,52.12,68104.0,40.1157,40.1773,40.1157,40.1696,68104.0
2016-03-22 12:15:00,52.12,52.14,52.07,52.08,67594.0,40.1696,40.185,40.1311,40.1388,67594.0
2016-03-22 12:20:00,52.08,52.09,52.05,52.05,51395.0,40.1388,40.1465,40.1157,40.1157,51395.0
2016-03-22 12:25:00,52.06,52.11,52.05,52.11,54111.0,40.1234,40.1619,40.1157,40.1619,54111.0
2016-03-22 12:30:00,52.11,52.11,52.07,52.08,47073.0,40.1619,40.1619,40.1311,40.1388,47073.0
2016-03-22 12:35:00,52.08,52.09,52.04,52.07,24733.0,40.1388,40.1465,40.108,40.1311,24733.0
2016-03-22 12:40:00,52.07,52.08,52.04,52.06,51385.0,40.1311,40.1388,40.108,40.1234,51385.0
2016-03-22 12:45:00,52.05,52.08,52.04,52.07,37990.0,40.1157,40.1388,40.108,40.1311,37990.0
2016-03-22 12:50:00,52.07,52.09,52.06,52.09,32731.0,40.1311,40.1465,40.1234,40.1465,32731.0
2016-03-22 12:55:00,52.09,52.17,52.08,52.15,39048.0,40.1465,40.2082,40.1388,40.1927,39048.0
2016-03-22 13:00:00,52.16,52.19,52.12,52.19,27706.0,40.2005,40.2236,40.1696,40.2236,27706.0
2016-03-22 13:05:00,52.2,52.2,52.14,52.15,38882.0,40.2313,40.2313,40.185,40.1927,38882.0
2016-03-22 13:10:00,52.14,52.16,52.13,52.15,39170.0,40.185,40.2005,40.1773,40.1927,39170.0
2016-03-22 13:15:00,52.15,52.15,52.12,52.13,114827.0,40.1927,40.1927,40.1696,40.1773,114827.0
2016-03-22 13:20:00,52.13,52.13,52.1,52.11,52970.0,40.1773,40.1773,40.1542,40.1619,52970.0
2016-03-22 13:25:00,52.11,52.14,52.09,52.14,91451.0,40.1619,40.185,40.1465,40.185,91451.0
2016-03-22 13:30:00,52.14,52.14,52.12,52.14,26547.0,40.185,40.185,40.1696,40.185,26547.0
2016-03-22 13:35:00,52.13,52.19,52.13,52.14,39029.0,40.1773,40.2236,40.1773,40.185,39029.0
2016-03-22 13:40:00,52.14,52.15,52.08,52.11,50798.0,40.185,40.1927,40.1388,40.1619,50798.0
2016-03-22 13:45:00,52.1,52.15,52.09,52.14,48089.0,40.1542,40.1927,40.1465,40.185,48089.0
2016-03-22 13:50:00,52.13,52.19,52.13,52.18,43947.0,40.1773,40.2236,40.1773,40.2159,43947.0
2016-03-22 13:55:00,52.17,52.19,52.15,52.16,46043.0,40.2082,40.2236,40.1927,40.2005,46043.0
2016-03-22 14:00:00,52.16,52.19,52.14,52.19,60877.0,40.2005,40.2236,40.185,40.2236,60877.0
2016-03-22 14:05:00,52.18,52.21,52.17,52.17,83482.0,40.2159,40.239,40.2082,40.2082,83482.0
2016-03-22 14:10:00,52.18,52.21,52.14,52.16,93272.0,40.2159,40.239,40.185,40.2005,93272.0
2016-03-22 14:15:00,52.16,52.2,52.13,52.19,41275.0,40.2005,40.2313,40.1773,40.2236,41275.0
2016-03-22 14:20:00,52.2,52.2,52.18,52.2,28621.0,40.2313,40.2313,40.2159,40.2313,28621.0
2016-03-22 14:25:00,52.2,52.29,52.19,52.26,57680.0,40.2313,40.3006,40.2236,40.2775,57680.0
2016-03-22 14:30:00,52.27,52.29,52.25,52.27,44950.0,40.2852,40.3006,40.2698,40.2852,44950.0
2016-03-22 14:35:00,52.27,52.31,52.25,52.29,58692.0,40.2852,40.3161,40.2698,40.3006,58692.0
2016-03-22 14:40:00,52.28,52.32,52.26,52.32,52349.0,40.2929,40.3238,40.2775,40.3238,52349.0
2016-03-22 14:45:00,52.32,52.32,52.27,52.3,41392.0,40.3238,40.3238,40.2852,40.3084,41392.0
2016-03-22 14:50:00,52.3,52.31,52.24,52.28,35044.0,40.3084,40.3161,40.2621,40.2929,35044.0
2016-03-22 14:55:00,52.28,52.29,52.21,52.21,36385.0,40.2929,40.3006,40.239,40.239,36385.0
2016-03-22 15:00:00,52.2,52.21,52.16,52.16,49327.0,40.2313,40.239,40.2005,40.2005,49327.0
2016-03-22 15:05:00,52.17,52.18,52.12,52.15,26082.0,40.2082,40.2159,40.1696,40.1927,26082.0
2016-03-22 15:10:00,52.15,52.18,52.12,52.14,32892.0,40.1927,40.2159,40.1696,40.185,32892.0
2016-03-22 15:15:00,52.13,52.14,52.07,52.11,46951.0,40.1773,40.185,40.1311,40.1619,46951.0
2016-03-22 15:20:00,52.1,52.11,52.06,52.08,40795.0,40.1542,40.1619,40.1234,40.1388,40795.0
2016-03-22 15:25:00,52.08,52.08,51.98,52.04,74969.0,40.1388,40.1388,40.0617,40.108,74969.0
2016-03-22 15:30:00,52.04,52.06,52.01,52.05,49612.0,40.108,40.1234,40.0848,40.1157,49612.0
2016-03-22 15:35:00,52.05,52.11,52.04,52.06,51582.0,40.1157,40.1619,40.108,40.1234,51582.0
2016-03-22 15:40:00,52.06,52.12,52.05,52.09,75818.0,40.1234,40.1696,40.1157,40.1465,75818.0
2016-03-22 15:45:00,52.08,52.11,52.01,52.02,110670.0,40.1388,40.1619,40.0848,40.0926,110670.0
2016-03-22 15:50:00,52.02,52.05,51.97,51.97,136331.0,40.0926,40.1157,40.054,40.054,136331.0
2016-03-22 15:55:00,51.98,52.02,51.96,52.02,343918.0,40.0617,40.0926,40.0463,40.0926,343918.0
2016-03-23 09:30:00,52.1,52.12,51.75,51.78,200637.0,40.1542,40.1696,39.8845,39.9076,200637.0
2016-03-23 09:35:00,51.76,51.78,51.58,51.63,102113.0,39.8922,39.9076,39.7534,39.792,102113.0
2016-03-23 09:40:00,51.64,51.67,51.51,51.54,246967.0,39.7997,39.8228,39.6995,39.7226,246967.0
2016-03-23 09:45:00,51.54,51.63,51.51,51.58,175278.0,39.7226,39.792,39.6995,39.7534,175278.0
2016-03-23 09:50:00,51.6,51.68,51.59,51.59,88163.0,39.7689,39.8305,39.7611,39.7611,88163.0
2016-03-23 09:55:00,51.59,51.59,51.51,51.53,83438.0,39.7611,39.7611,39.6995,39.7149,83438.0
2016-03-23 10:00:00,51.52,51.62,51.5,51.55,106736.0,39.7072,39.7843,39.6918,39.7303,106736.0
2016-03-23 10:05:00,51.55,51.56,51.43,51.44,75219.0,39.7303,39.738,39.6378,39.6455,75219.0
2016-03-23 10:10:00,51.43,51.5,51.43,51.44,42296.0,39.6378,39.6918,39.6378,39.6455,42296.0
2016-03-23 10:15:00,51.44,51.5,51.34,51.35,164137.0,39.6455,39.6918,39.5685,39.5762,164137.0
2016-03-23 10:20:00,51.34,51.46,51.33,51.46,138465.0,39.5685,39.661,39.5608,39.661,138465.0
2016-03-23 10:25:00,51.46,51.47,51.41,51.47,39855.0,39.661,39.6687,39.6224,39.6687,39855.0
2016-03-23 10:30:00,51.46,51.54,51.39,51.41,108393.0,39.661,39.7226,39.607,39.6224,108393.0
2016-03-23 10:35:00,51.4,51.45,51.39,51.39,56221.0,39.6147,39.6532,39.607,39.607,56221.0
2016-03-23 10:40:00,51.39,51.41,51.3,51.41,91792.0,39.607,39.6224,39.5376,39.6224,91792.0
2016-03-23 10:45:00,51.4,51.47,51.35,51.45,82277.0,39.6147,39.6687,39.5762,39.6532,82277.0
2016-03-23 10:50:00,51.46,51.47,51.37,51.41,43843.0,39.661,39.6687,39.5916,39.6224,43843.0
2016-03-23 10:55:00,51.4,51.41,51.28,51.29,70191.0,39.6147,39.6224,39.5222,39.5299,70191.0
2016-03-23 11:00:00,51.27,51.3,51.24,51.25,63910.0,39.5145,39.5376,39.4914,39.4991,63910.0
2016-03-23 11:05:00,51.24,51.28,51.23,51.27,47592.0,39.4914,39.5222,39.4837,39.5145,47592.0
2016-03-23 11:10:00,51.27,51.28,51.24,51.24,46115.0,39.5145,39.5222,39.4914,39.4914,46115.0
2016-03-23 11:15:00,51.23,51.28,51.2,51.2,70382.0,39.4837,39.5222,39.4606,39.4606,70382.0
2016-03-23 11:20:00,51.2,51.23,51.19,51.22,64220.0,39.4606,39.4837,39.4529,39.476,64220.0
2016-03-23 11:25:00,51.22,51.26,51.18,51.22,73742.0,39.476,39.5068,39.4452,39.476,73742.0
2016-03-23 11:30:00,51.21,51.23,51.15,51.16,102064.0,39.4683,39.4837,39.422,39.4297,102064.0
2016-03-23 11:35:00,51.16,51.2,51.12,51.17,53729.0,39.4297,39.4606,39.3989,39.4374,53729.0
2016-03-23 11:40:00,51.17,51.25,51.15,51.19,45836.0,39.4374,39.4991,39.422,39.4529,45836.0
2016-03-23 11:45:00,51.19,51.23,51.16,51.23,38707.0,39.4529,39.4837,39.4297,39.4837,38707.0
2016-03-23 11:50:00,51.23,51.23,51.08,51.11,103861.0,39.4837,39.4837,39.3681,39.3912,103861.0
2016-03-23 11:55:00,51.1,51.16,51.07,51.1,56617.0,39.3835,39.4297,39.3604,39.3835,56617.0
2016-03-23 12:00:00,51.11,51.26,51.1,51.26,67374.0,39.3912,39.5068,39.3835,39.5068,67374.0
2016-03-23 12:05:00,51.25,51.31,51.25,51.31,45286.0,39.4991,39.5453,39.4991,39.5453,45286.0
2016-03-23 12:10:00,51.31,51.38,51.3,51.38,52647.0,39.5453,39.5993,39.5376,39.5993,52647.0
2016-03-23 12:15:00,51.38,51.39,51.31,51.31,84140.0,39.5993,39.607,39.5453,39.5453,84140.0
2016-03-23 12:20:00,51.31,51.35,51.26,51.26,81834.0,39.5453,39.5762,39.5068,39.5068,81834.0
2016-03-23 12:25:00,51.27,51.27,51.21,51.24,68944.0,39.5145,39.5145,39.4683,39.4914,68944.0
2016-03-23 12:30:00,51.25,51.26,51.2,51.22,110795.0,39.4991,39.5068,39.4606,39.476,110795.0
2016-03-23 12:35:00,51.21,51.26,51.2,51.24,38341.0,39.4683,39.5068,39.4606,39.4914,38341.0
2016-03-23 12:40:00,51.24,51.3,51.22,51.3,75214.0,39.4914,39.5376,39.476,39.5376,75214.0
2016-03-23 12:45:00,51.3,51.33,51.23,51.3,45001.0,39.5376,39.5608,39.4837,39.5376,45001.0
2016-03-23 12:50:00,51.3,51.3,51.22,51.25,80057.0,39.5376,39.5376,39.476,39.4991,80057.0
2016-03-23 12:55:00,51.25,51.28,51.21,51.27,43868.0,39.4991,39.5222,39.4683,39.5145,43868.0
2016-03-23 13:00:00,51.27,51.27,51.15,51.15,43730.0,39.5145,39.5145,39.422,39.422,43730.0
2016-03-23 13:05:00,51.16,51.18,51.1,51.18,56059.0,39.4297,39.4452,39.3835,39.4452,56059.0
2016-03-23 13:10:00,51.18,51.2,51.15,51.17,47214.0,39.4452,39.4606,39.422,39.4374,47214.0
2016-03-23 13:15:00,51.17,51.29,51.16,51.23,57840.0,39.4374,39.5299,39.4297,39.4837,57840.0
2016-03-23 13:20:00,51.23,51.23,51.18,51.19,36408.0,39.4837,39.4837,39.4452,39.4529,36408.0
2016-03-23 13:25:00,51.19,51.2,51.11,51.16,97145.0,39.4529,39.4606,39.3912,39.4297,97145.0
2016-03-23 13:30:00,51.16,51.16,51.09,51.12,45810.0,39.4297,39.4297,39.3758,39.3989,45810.0
2016-03-23 13:35:00,51.13,51.17,51.12,51.17,45251.0,39.4066,39.4374,39.3989,39.4374,45251.0
2016-03-23 13:40:00,51.16,51.19,51.15,51.18,35971.0,39.4297,39.4529,39.422,39.4452,35971.0
2016-03-23 13:45:00,51.19,51.2,51.17,51.19,54065.0,39.4529,39.4606,39.4374,39.4529,54065.0
2016-03-23 13:50:00,51.18,51.2,51.17,51.2,45167.0,39.4452,39.4606,39.4374,39.4606,45167.0
2016-03-23 13:55:00,51.2,51.2,51.12,51.15,82084.0,39.4606,39.4606,39.3989,39.422,82084.0
2016-03-23 14:00:00,51.15,51.18,51.14,51.17,52739.0,39.422,39.4452,39.4143,39.4374,52739.0
2016-03-23 14:05:00,51.17,51.18,51.13,51.14,48661.0,39.4374,39.4452,39.4066,39.4143,48661.0
2016-03-23 14:10:00,51.14,51.16,51.11,51.11,49823.0,39.4143,39.4297,39.3912,39.3912,49823.0
2016-03-23 14:15:00,51.1,51.19,51.1,51.18,68735.0,39.3835,39.4529,39.3835,39.4452,68735.0
2016-03-23 14:20:00,51.18,51.2,51.14,51.15,44423.0,39.4452,39.4606,39.4143,39.422,44423.0
2016-03-23 14:25:00,51.14,51.14,51.05,51.08,79578.0,39.4143,39.4143,39.345,39.3681,79578.0
2016-03-23 14:30:00,51.08,51.13,51.04,51.04,101545.0,39.3681,39.4066,39.3373,39.3373,101545.0
2016-03-23 14:35:00,51.04,51.06,50.94,50.96,159093.0,39.3373,39.3527,39.2602,39.2756,159093.0
2016-03-23 14:40:00,50.96,51.0,50.95,50.97,55017.0,39.2756,39.3064,39.2679,39.2833,55017.0
2016-03-23 14:45:00,50.98,51.01,50.86,50.87,139532.0,39.291,39.3141,39.1985,39.2062,139532.0
2016-03-23 14:50:00,50.88,51.03,50.88,51.01,100858.0,39.2139,39.3295,39.2139,39.3141,100858.0
2016-03-23 14:55:00,51.02,51.05,51.0,51.05,48879.0,39.3218,39.345,39.3064,39.345,48879.0
2016-03-23 15:00:00,51.04,51.05,50.95,50.97,66153.0,39.3373,39.345,39.2679,39.2833,66153.0
2016-03-23 15:05:00,50.96,50.99,50.94,50.97,108103.0,39.2756,39.2987,39.2602,39.2833,108103.0
2016-03-23 15:10:00,50.97,50.98,50.94,50.96,172240.0,39.2833,39.291,39.2602,39.2756,172240.0
2016-03-23 15:15:00,50.96,50.97,50.91,50.93,60766.0,39.2756,39.2833,39.2371,39.2525,60766.0
2016-03-23 15:20:00,50.93,50.93,50.88,50.89,64933.0,39.2525,39.2525,39.2139,39.2216,64933.0
2016-03-23 15:25:00,50.89,50.92,50.86,50.91,127138.0,39.2216,39.2448,39.1985,39.2371,127138.0
2016-03-23 15:30:00,50.91,50.93,50.88,50.92,138216.0,39.2371,39.2525,39.2139,39.2448,138216.0
2016-03-23 15:35:00,50.93,50.93,50.87,50.88,138267.0,39.2525,39.2525,39.2062,39.2139,138267.0
2016-03-23 15:40:00,50.88,50.89,50.85,50.86,114145.0,39.2139,39.2216,39.1908,39.1985,114145.0
2016-03-23 15:45:00,50.85,50.91,50.81,50.89,198482.0,39.1908,39.2371,39.16,39.2216,198482.0
2016-03-23 15:50:00,50.9,50.98,50.89,50.98,320235.0,39.2294,39.291,39.2216,39.291,320235.0
2016-03-23 15:55:00,50.98,51.02,50.96,50.99,580217.0,39.291,39.3218,39.2756,39.2987,580217.0
2016-03-24 09:30:00,50.63,50.85,50.27,50.43,280869.0,39.0213,39.1908,38.7438,38.8671,280869.0
2016-03-24 09:35:00,50.44,50.47,50.29,50.31,81334.0,38.8748,38.8979,38.7592,38.7746,81334.0
2016-03-24 09:40:00,50.3,50.39,50.26,50.32,52973.0,38.7669,38.8363,38.7361,38.7823,52973.0
2016-03-24 09:45:00,50.33,50.33,50.16,50.17,132517.0,38.79,38.79,38.659,38.6667,132517.0
2016-03-24 09:50:00,50.16,50.32,50.16,50.22,183884.0,38.659,38.7823,38.659,38.7053,183884.0
2016-03-24 09:55:00,50.22,50.33,50.13,50.33,99164.0,38.7053,38.79,38.6359,38.79,99164.0
2016-03-24 10:00:00,50.33,50.46,50.32,50.39,152094.0,38.79,38.8902,38.7823,38.8363,152094.0
2016-03-24 10:05:00,50.39,50.48,50.38,50.46,77579.0,38.8363,38.9057,38.8286,38.8902,77579.0
2016-03-24 10:10:00,50.45,50.46,50.39,50.41,79227.0,38.8825,38.8902,38.8363,38.8517,79227.0
2016-03-24 10:15:00,50.41,50.48,50.36,50.42,88846.0,38.8517,38.9057,38.8132,38.8594,88846.0
2016-03-24 10:20:00,50.42,50.52,50.41,50.49,70923.0,38.8594,38.9365,38.8517,38.9134,70923.0
2016-03-24 10:25:00,50.48,50.51,50.47,50.47,48579.0,38.9057,38.9288,38.8979,38.8979,48579.0
2016-03-24 10:30:00,50.47,50.51,50.44,50.45,77402.0,38.8979,38.9288,38.8748,38.8825,77402.0
2016-03-24 10:35:00,50.45,50.54,50.38,50.54,137752.0,38.8825,38.9519,38.8286,38.9519,137752.0
2016-03-24 10:40:00,50.54,50.56,50.45,50.46,110796.0,38.9519,38.9673,38.8825,38.8902,110796.0
2016-03-24 10:45:00,50.46,50.55,50.45,50.52,90334.0,38.8902,38.9596,38.8825,38.9365,90334.0
2016-03-24 10:50:00,50.52,50.64,50.51,50.62,70625.0,38.9365,39.029,38.9288,39.0136,70625.0
2016-03-24 10:55:00,50.62,50.69,50.59,50.65,34049.0,39.0136,39.0675,38.9904,39.0367,34049.0
2016-03-24 11:00:00,50.65,50.69,50.58,50.58,78475.0,39.0367,39.0675,38.9827,38.9827,78475.0
2016-03-24 11:05:00,50.58,50.61,50.55,50.59,44949.0,38.9827,39.0058,38.9596,38.9904,44949.0
2016-03-24 11:10:00,50.59,50.63,50.56,50.57,55113.0,38.9904,39.0213,38.9673,38.975,55113.0
2016-03-24 11:15:00,50.57,50.57,50.51,50.53,36889.0,38.975,38.975,38.9288,38.9442,36889.0
2016-03-24 11:20:00,50.54,50.57,50.53,50.55,54600.0,38.9519,38.975,38.9442,38.9596,54600.0
2016-03-24 11:25:00,50.55,50.59,50.53,50.58,48807.0,38.9596,38.9904,38.9442,38.9827,48807.0
2016-03-24 11:30:00,50.58,50.68,50.57,50.68,43165.0,38.9827,39.0598,38.975,39.0598,43165.0
2016-03-24 11:35:00,50.68,50.68,50.57,50.58,37611.0,39.0598,39.0598,38.975,38.9827,37611.0
2016-03-24 11:40:00,50.58,50.58,50.52,50.55,64719.0,38.9827,38.9827,38.9365,38.9596,64719.0
2016-03-24 11:45:00,50.54,50.57,50.52,50.57,46368.0,38.9519,38.975,38.9365,38.975,46368.0
2016-03-24 11:50:00,50.57,50.65,50.56,50.6,31571.0,38.975,39.0367,38.9673,38.9981,31571.0
2016-03-24 11:55:00,50.61,50.65,50.58,50.65,38490.0,39.0058,39.0367,38.9827,39.0367,38490.0
2016-03-24 12:00:00,50.64,50.7,50.63,50.68,45161.0,39.029,39.0752,39.0213,39.0598,45161.0
2016-03-24 12:05:00,50.68,50.75,50.67,50.73,50889.0,39.0598,39.1137,39.0521,39.0983,50889.0
2016-03-24 12:10:00,50.74,50.74,50.68,50.68,39985.0,39.106,39.106,39.0598,39.0598,39985.0
2016-03-24 12:15:00,50.69,50.69,50.62,50.63,26647.0,39.0675,39.0675,39.0136,39.0213,26647.0
2016-03-24 12:20:00,50.62,50.63,50.54,50.58,38251.0,39.0136,39.0213,38.9519,38.9827,38251.0
2016-03-24 12:25:00,50.58,50.6,50.54,50.59,42311.0,38.9827,38.9981,38.9519,38.9904,42311.0
2016-03-24 12:30:00,50.59,50.63,50.58,50.59,34870.0,38.9904,39.0213,38.9827,38.9904,34870.0
2016-03-24 12:35:00,50.6,50.61,50.55,50.55,45404.0,38.9981,39.0058,38.9596,38.9596,45404.0
2016-03-24 12:40:00,50.55,50.57,50.52,50.55,34189.0,38.9596,38.975,38.9365,38.9596,34189.0
2016-03-24 12:45:00,50.56,50.62,50.55,50.6,32424.0,38.9673,39.0136,38.9596,38.9981,32424.0
2016-03-24 12:50:00,50.6,50.65,50.59,50.63,52489.0,38.9981,39.0367,38.9904,39.0213,52489.0
2016-03-24 12:55:00,50.63,50.67,50.62,50.63,44132.0,39.0213,39.0521,39.0136,39.0213,44132.0
2016-03-24 13:00:00,50.64,50.66,50.63,50.64,43850.0,39.029,39.0444,39.0213,39.029,43850.0
2016-03-24 13:05:00,50.65,50.69,50.64,50.65,85323.0,39.0367,39.0675,39.029,39.0367,85323.0
2016-03-24 13:10:00,50.65,50.69,50.63,50.64,79952.0,39.0367,39.0675,39.0213,39.029,79952.0
2016-03-24 13:15:00,50.64,50.68,50.63,50.68,67803.0,39.029,39.0598,39.0213,39.0598,67803.0
2016-03-24 13:20:00,50.68,50.7,50.65,50.7,47259.0,39.0598,39.0752,39.0367,39.0752,47259.0
2016-03-24 13:25:00,50.71,50.73,50.68,50.71,38854.0,39.0829,39.0983,39.0598,39.0829,38854.0
2016-03-24 13:30:00,50.7,50.72,50.69,50.7,19159.0,39.0752,39.0906,39.0675,39.0752,19159.0
2016-03-24 13:35:00,50.71,50.74,50.69,50.72,43735.0,39.0829,39.106,39.0675,39.0906,43735.0
2016-03-24 13:40:00,50.71,50.74,50.7,50.7,16676.0,39.0829,39.106,39.0752,39.0752,16676.0
2016-03-24 13:45:00,50.7,50.74,50.7,50.73,30439.0,39.0752,39.106,39.0752,39.0983,30439.0
2016-03-24 13:50:00,50.73,50.81,50.72,50.77,44596.0,39.0983,39.16,39.0906,39.1292,44596.0
2016-03-24 13:55:00,50.76,50.77,50.74,50.77,52984.0,39.1215,39.1292,39.106,39.1292,52984.0
2016-03-24 14:00:00,50.77,50.8,50.73,50.74,43239.0,39.1292,39.1523,39.0983,39.106,43239.0
2016-03-24 14:05:00,50.73,50.75,50.73,50.75,32379.0,39.0983,39.1137,39.0983,39.1137,32379.0
2016-03-24 14:10:00,50.74,50.78,50.74,50.76,39025.0,39.106,39.1369,39.106,39.1215,39025.0
2016-03-24 14:15:00,50.77,50.79,50.75,50.79,53255.0,39.1292,39.1446,39.1137,39.1446,53255.0
2016-03-24 14:20:00,50.79,50.84,50.79,50.81,36157.0,39.1446,39.1831,39.1446,39.16,36157.0
2016-03-24 14:25:00,50.81,50.82,50.75,50.79,116598.0,39.16,39.1677,39.1137,39.1446,116598.0
2016-03-24 14:30:00,50.79,50.81,50.76,50.77,65174.0,39.1446,39.16,39.1215,39.1292,65174.0
2016-03-24 14:35:00,50.78,50.78,50.69,50.76,93665.0,39.1369,39.1369,39.0675,39.1215,93665.0
2016-03-24 14:40:00,50.76,50.78,50.74,50.75,31887.0,39.1215,39.1369,39.106,39.1137,31887.0
2016-03-24 14:45:00,50.76,50.82,50.75,50.81,28204.0,39.1215,39.1677,39.1137,39.16,28204.0
2016-03-24 14:50:00,50.82,50.9,50.8,50.82,131468.0,39.1677,39.2294,39.1523,39.1677,131468.0
2016-03-24 14:55:00,50.82,50.83,50.79,50.82,31158.0,39.1677,39.1754,39.1446,39.1677,31158.0
2016-03-24 15:00:00,50.82,50.83,50.75,50.77,65871.0,39.1677,39.1754,39.1137,39.1292,65871.0
2016-03-24 15:05:00,50.77,50.79,50.75,50.77,32178.0,39.1292,39.1446,39.1137,39.1292,32178.0
2016-03-24 15:10:00,50.78,50.85,50.77,50.84,58382.0,39.1369,39.1908,39.1292,39.1831,58382.0
2016-03-24 15:15:00,50.85,50.87,50.79,50.83,86417.0,39.1908,39.2062,39.1446,39.1754,86417.0
2016-03-24 15:20:00,50.84,50.84,50.81,50.82,24613.0,39.1831,39.1831,39.16,39.1677,24613.0
2016-03-24 15:25:00,50.82,50.89,50.81,50.85,40245.0,39.1677,39.2216,39.16,39.1908,40245.0
2016-03-24 15:30:00,50.85,50.87,50.83,50.87,55594.0,39.1908,39.2062,39.1754,39.2062,55594.0
2016-03-24 15:35:00,50.87,50.88,50.84,50.87,59960.0,39.2062,39.2139,39.1831,39.2062,59960.0
2016-03-24 15:40:00,50.86,50.88,50.85,50.87,52413.0,39.1985,39.2139,39.1908,39.2062,52413.0
2016-03-24 15:45:00,50.86,50.89,50.84,50.85,108724.0,39.1985,39.2216,39.1831,39.1908,108724.0
2016-03-24 15:50:00,50.85,50.86,50.84,50.86,107342.0,39.1908,39.1985,39.1831,39.1985,107342.0
2016-03-24 15:55:00,50.85,50.89,50.84,50.86,300126.0,39.1908,39.2216,39.1831,39.1985,300126.0
2016-03-28 09:30:00,50.43,50.61,50.25,50.57,326310.0,38.8671,39.0058,38.7284,38.975,326310.0
2016-03-28 09:35:00,50.57,50.6,50.26,50.29,144621.0,38.975,38.9981,38.7361,38.7592,144621.0
2016-03-28 09:40:00,50.29,50.38,50.14,50.36,226528.0,38.7592,38.8286,38.6436,38.8132,226528.0
2016-03-28 09:45:00,50.36,50.37,50.07,50.09,286113.0,38.8132,38.8209,38.5897,38.6051,286113.0
2016-03-28 09:50:00,50.08,50.15,50.04,50.05,172745.0,38.5974,38.6513,38.5665,38.5742,172745.0
2016-03-28 09:55:00,50.05,50.09,49.95,50.09,184329.0,38.5742,38.6051,38.4972,38.6051,184329.0
2016-03-28 10:00:00,50.08,50.08,49.95,50.0,188304.0,38.5974,38.5974,38.4972,38.5357,188304.0
2016-03-28 10:05:00,50.0,50.22,50.0,50.21,95173.0,38.5357,38.7053,38.5357,38.6976,95173.0
2016-03-28 10:10:00,50.22,50.3,50.18,50.21,153975.0,38.7053,38.7669,38.6744,38.6976,153975.0
2016-03-28 10:15:00,50.21,50.25,50.12,50.14,201407.0,38.6976,38.7284,38.6282,38.6436,201407.0
2016-03-28 10:20:00,50.15,50.21,50.11,50.18,72751.0,38.6513,38.6976,38.6205,38.6744,72751.0
2016-03-28 10:25:00,50.19,50.2,50.03,50.03,77696.0,38.6821,38.6899,38.5588,38.5588,77696.0
2016-03-28 10:30:00,50.03,50.09,49.96,50.08,90802.0,38.5588,38.6051,38.5049,38.5974,90802.0
2016-03-28 10:35:00,50.08,50.09,49.97,50.0,81949.0,38.5974,38.6051,38.5126,38.5357,81949.0
2016-03-28 10:40:00,49.99,50.1,49.95,50.09,62784.0,38.528,38.6128,38.4972,38.6051,62784.0
2016-03-28 10:45:00,50.1,50.18,49.99,50.18,46353.0,38.6128,38.6744,38.528,38.6744,46353.0
2016-03-28 10:50:00,50.17,50.18,50.11,50.11,93886.0,38.6667,38.6744,38.6205,38.6205,93886.0
2016-03-28 10:55:00,50.12,50.16,50.09,50.15,67500.0,38.6282,38.659,38.6051,38.6513,67500.0
2016-03-28 11:00:00,50.15,50.18,50.1,50.14,51924.0,38.6513,38.6744,38.6128,38.6436,51924.0
2016-03-28 11:05:00,50.15,50.18,50.07,50.09,74263.0,38.6513,38.6744,38.5897,38.6051,74263.0
2016-03-28 11:10:00,50.1,50.12,50.07,50.09,48151.0,38.6128,38.6282,38.5897,38.6051,48151.0
2016-03-28 11:15:00,50.09,50.14,50.05,50.06,56626.0,38.6051,38.6436,38.5742,38.582,56626.0
2016-03-28 11:20:00,50.05,50.18,50.04,50.18,97063.0,38.5742,38.6744,38.5665,38.6744,97063.0
2016-03-28 11:25:00,50.17,50.19,50.11,50.19,72809.0,38.6667,38.6821,38.6205,38.6821,72809.0
2016-03-28 11:30:00,50.19,50.25,50.16,50.19,139010.0,38.6821,38.7284,38.659,38.6821,139010.0
2016-03-28 11:35:00,50.18,50.19,50.08,50.08,92684.0,38.6744,38.6821,38.5974,38.5974,92684.0
2016-03-28 11:40:00,50.08,50.09,50.05,50.05,79352.0,38.5974,38.6051,38.5742,38.5742,79352.0
2016-03-28 11:45:00,50.05,50.15,50.04,50.12,108475.0,38.5742,38.6513,38.5665,38.6282,108475.0
2016-03-28 11:50:00,50.13,50.16,50.09,50.13,49800.0,38.6359,38.659,38.6051,38.6359,49800.0
2016-03-28 11:55:00,50.14,50.19,50.13,50.16,62452.0,38.6436,38.6821,38.6359,38.659,62452.0
2016-03-28 12:00:00,50.16,50.16,50.11,50.13,94263.0,38.659,38.659,38.6205,38.6359,94263.0
2016-03-28 12:05:00,50.13,50.16,50.04,50.05,70513.0,38.6359,38.659,38.5665,38.5742,70513.0
2016-03-28 12:10:00,50.05,50.06,50.01,50.02,44974.0,38.5742,38.582,38.5434,38.5511,44974.0
2016-03-28 12:15:00,50.02,50.1,50.01,50.09,38628.0,38.5511,38.6128,38.5434,38.6051,38628.0
2016-03-28 12:20:00,50.1,50.18,50.09,50.12,51829.0,38.6128,38.6744,38.6051,38.6282,51829.0
2016-03-28 12:25:00,50.11,50.13,50.08,50.13,32803.0,38.6205,38.6359,38.5974,38.6359,32803.0
2016-03-28 12:30:00,50.13,50.17,50.11,50.14,37416.0,38.6359,38.6667,38.6205,38.6436,37416.0
2016-03-28 12:35:00,50.13,50.21,50.11,50.18,155894.0,38.6359,38.6976,38.6205,38.6744,155894.0
2016-03-28 12:40:00,50.19,50.21,50.17,50.18,94996.0,38.6821,38.6976,38.6667,38.6744,94996.0
2016-03-28 12:45:00,50.19,50.25,50.18,50.2,167852.0,38.6821,38.7284,38.6744,38.6899,167852.0
2016-03-28 12:50:00,50.2,50.2,50.14,50.15,72006.0,38.6899,38.6899,38.6436,38.6513,72006.0
2016-03-28 12:55:00,50.14,50.2,50.14,50.2,49411.0,38.6436,38.6899,38.6436,38.6899,49411.0
2016-03-28 13:00:00,50.2,50.2,50.16,50.19,56916.0,38.6899,38.6899,38.659,38.6821,56916.0
2016-03-28 13:05:00,50.19,50.19,50.14,50.15,52345.0,38.6821,38.6821,38.6436,38.6513,52345.0
2016-03-28 13:10:00,50.15,50.2,50.13,50.2,50713.0,38.6513,38.6899,38.6359,38.6899,50713.0
2016-03-28 13:15:00,50.2,50.21,50.16,50.2,101994.0,38.6899,38.6976,38.659,38.6899,101994.0
2016-03-28 13:20:00,50.2,50.21,50.15,50.16,64220.0,38.6899,38.6976,38.6513,38.659,64220.0
2016-03-28 13:25:00,50.16,50.18,50.15,50.17,28324.0,38.659,38.6744,38.6513,38.6667,28324.0
2016-03-28 13:30:00,50.18,50.23,50.14,50.14,95610.0,38.6744,38.713,38.6436,38.6436,95610.0
2016-03-28 13:35:00,50.14,50.15,50.11,50.14,40109.0,38.6436,38.6513,38.6205,38.6436,40109.0
2016-03-28 13:40:00,50.15,50.19,50.14,50.18,43334.0,38.6513,38.6821,38.6436,38.6744,43334.0
2016-03-28 13:45:00,50.19,50.25,50.18,50.23,38044.0,38.6821,38.7284,38.6744,38.713,38044.0
2016-03-28 13:50:00,50.24,50.28,50.21,50.23,32188.0,38.7207,38.7515,38.6976,38.713,32188.0
2016-03-28 13:55:00,50.22,50.29,50.22,50.25,31049.0,38.7053,38.7592,38.7053,38.7284,31049.0
2016-03-28 14:00:00,50.25,50.32,50.24,50.31,66211.0,38.7284,38.7823,38.7207,38.7746,66211.0
2016-03-28 14:05:00,50.31,50.35,50.28,50.29,31051.0,38.7746,38.8055,38.7515,38.7592,31051.0
2016-03-28 14:10:00,50.29,50.3,50.26,50.28,42278.0,38.7592,38.7669,38.7361,38.7515,42278.0
2016-03-28 14:15:00,50.28,50.3,50.2,50.2,54024.0,38.7515,38.7669,38.6899,38.6899,54024.0
2016-03-28 14:20:00,50.21,50.21,50.16,50.18,39874.0,38.6976,38.6976,38.659,38.6744,39874.0
2016-03-28 14:25:00,50.18,50.21,50.13,50.16,59833.0,38.6744,38.6976,38.6359,38.659,59833.0
2016-03-28 14:30:00,50.15,50.16,50.1,50.1,77920.0,38.6513,38.659,38.6128,38.6128,77920.0
2016-03-28 14:35:00,50.1,50.12,50.06,50.07,65314.0,38.6128,38.6282,38.582,38.5897,65314.0
2016-03-28 14:40:00,50.07,50.08,50.0,50.01,94078.0,38.5897,38.5974,38.5357,38.5434,94078.0
2016-03-28 14:45:00,50.01,50.01,49.96,50.01,95622.0,38.5434,38.5434,38.5049,38.5434,95622.0
2016-03-28 14:50:00,50.01,50.04,49.98,50.01,58628.0,38.5434,38.5665,38.5203,38.5434,58628.0
2016-03-28 14:55:00,50.01,50.11,49.99,50.11,55446.0,38.5434,38.6205,38.528,38.6205,55446.0
2016-03-28 15:00:00,50.1,50.17,50.09,50.12,81818.0,38.6128,38.6667,38.6051,38.6282,81818.0
2016-03-28 15:05:00,50.11,50.2,50.1,50.19,103907.0,38.6205,38.6899,38.6128,38.6821,103907.0
2016-03-28 15:10:00,50.19,50.24,50.18,50.21,138590.0,38.6821,38.7207,38.6744,38.6976,138590.0
2016-03-28 15:15:00,50.21,50.23,50.19,50.22,54263.0,38.6976,38.713,38.6821,38.7053,54263.0
2016-03-28 15:20:00,50.21,50.22,50.17,50.19,101512.0,38.6976,38.7053,38.6667,38.6821,101512.0
2016-03-28 15:25:00,50.19,50.22,50.15,50.17,134894.0,38.6821,38.7053,38.6513,38.6667,134894.0
2016-03-28 15:30:00,50.17,50.19,50.15,50.16,97014.0,38.6667,38.6821,38.6513,38.659,97014.0
2016-03-28 15:35:00,50.15,50.19,50.15,50.18,106698.0,38.6513,38.6821,38.6513,38.6744,106698.0
2016-03-28 15:40:00,50.19,50.28,50.18,50.28,103875.0,38.6821,38.7515,38.6744,38.7515,103875.0
2016-03-28 15:45:00,50.27,50.28,50.22,50.27,160591.0,38.7438,38.7515,38.7053,38.7438,160591.0
2016-03-28 15:50:00,50.26,50.26,50.19,50.22,256372.0,38.7361,38.7361,38.6821,38.7053,256372.0
2016-03-28 15:55:00,50.22,50.23,50.17,50.19,454938.0,38.7053,38.713,38.6667,38.6821,454938.0
2016-03-29 09:30:00,50.0,50.06,49.85,49.91,119665.0,38.5357,38.582,38.4201,38.4663,119665.0
2016-03-29 09:35:00,49.9,49.9,49.76,49.82,66941.0,38.4586,38.4586,38.3507,38.397,66941.0
2016-03-29 09:40:00,49.83,49.84,49.67,49.84,64527.0,38.4047,38.4124,38.2814,38.4124,64527.0
2016-03-29 09:45:00,49.83,50.04,49.82,49.96,60943.0,38.4047,38.5665,38.397,38.5049,60943.0
2016-03-29 09:50:00,49.95,49.96,49.79,49.88,58745.0,38.4972,38.5049,38.3739,38.4432,58745.0
2016-03-29 09:55:00,49.87,49.97,49.85,49.96,38613.0,38.4355,38.5126,38.4201,38.5049,38613.0
2016-03-29 10:00:00,49.96,50.01,49.95,49.97,101650.0,38.5049,38.5434,38.4972,38.5126,101650.0
2016-03-29 10:05:00,49.97,50.1,49.96,50.1,53882.0,38.5126,38.6128,38.5049,38.6128,53882.0
2016-03-29 10:10:00,50.09,50.1,50.04,50.04,33775.0,38.6051,38.6128,38.5665,38.5665,33775.0
2016-03-29 10:15:00,50.05,50.05,49.99,50.02,65248.0,38.5742,38.5742,38.528,38.5511,65248.0
2016-03-29 10:20:00,50.02,50.11,50.01,50.1,41975.0,38.5511,38.6205,38.5434,38.6128,41975.0
2016-03-29 10:25:00,50.1,50.12,50.07,50.1,30659.0,38.6128,38.6282,38.5897,38.6128,30659.0
2016-03-29 10:30:00,50.11,50.17,50.08,50.08,36970.0,38.6205,38.6667,38.5974,38.5974,36970.0
2016-03-29 10:35:00,50.08,50.1,50.02,50.09,57825.0,38.5974,38.6128,38.5511,38.6051,57825.0
2016-03-29 10:40:00,50.09,50.11,50.07,50.09,54184.0,38.6051,38.6205,38.5897,38.6051,54184.0
2016-03-29 10:45:00,50.1,50.19,50.08,50.16,43880.0,38.6128,38.6821,38.5974,38.659,43880.0
2016-03-29 10:50:00,50.16,50.2,50.15,50.19,28708.0,38.659,38.6899,38.6513,38.6821,28708.0
2016-03-29 10:55:00,50.19,50.25,50.18,50.25,47068.0,38.6821,38.7284,38.6744,38.7284,47068.0
2016-03-29 11:00:00,50.25,50.3,50.18,50.19,36504.0,38.7284,38.7669,38.6744,38.6821,36504.0
2016-03-29 11:05:00,50.18,50.19,50.12,50.14,46495.0,38.6744,38.6821,38.6282,38.6436,46495.0
2016-03-29 11:10:00,50.13,50.21,50.12,50.13,38550.0,38.6359,38.6976,38.6282,38.6359,38550.0
2016-03-29 11:15:00,50.13,50.15,50.08,50.14,41173.0,38.6359,38.6513,38.5974,38.6436,41173.0
2016-03-29 11:20:00,50.13,50.16,50.13,50.15,35204.0,38.6359,38.659,38.6359,38.6513,35204.0
2016-03-29 11:25:00,50.15,50.2,50.14,50.16,31398.0,38.6513,38.6899,38.6436,38.659,31398.0
2016-03-29 11:30:00,50.16,50.17,50.13,50.16,28603.0,38.659,38.6667,38.6359,38.659,28603.0
2016-03-29 11:35:00,50.16,50.21,50.14,50.18,43744.0,38.659,38.6976,38.6436,38.6744,43744.0
2016-03-29 11:40:00,50.18,50.27,50.16,50.24,54443.0,38.6744,38.7438,38.659,38.7207,54443.0
2016-03-29 11:45:00,50.24,50.3,50.21,50.29,68839.0,38.7207,38.7669,38.6976,38.7592,68839.0
2016-03-29 11:50:00,50.29,50.3,50.25,50.27,42443.0,38.7592,38.7669,38.7284,38.7438,42443.0
2016-03-29 11:55:00,50.27,50.28,50.21,50.22,25843.0,38.7438,38.7515,38.6976,38.7053,25843.0
2016-03-29 12:00:00,50.22,50.22,50.13,50.14,33687.0,38.7053,38.7053,38.6359,38.6436,33687.0
2016-03-29 12:05:00,50.14,50.16,50.12,50.12,25455.0,38.6436,38.659,38.6282,38.6282,25455.0
2016-03-29 12:10:00,50.12,50.19,50.11,50.16,20938.0,38.6282,38.6821,38.6205,38.659,20938.0
2016-03-29 12:15:00,50.16,50.24,50.14,50.24,28712.0,38.659,38.7207,38.6436,38.7207,28712.0
2016-03-29 12:20:00,50.24,50.45,50.24,50.39,85565.0,38.7207,38.8825,38.7207,38.8363,85565.0
2016-03-29 12:25:00,50.4,50.51,50.38,50.48,38536.0,38.844,38.9288,38.8286,38.9057,38536.0
2016-03-29 12:30:00,50.49,50.59,50.46,50.5,80724.0,38.9134,38.9904,38.8902,38.9211,80724.0
2016-03-29 12:35:00,50.5,50.54,50.48,50.52,49167.0,38.9211,38.9519,38.9057,38.9365,49167.0
2016-03-29 12:40:00,50.52,50.59,50.51,50.55,116381.0,38.9365,38.9904,38.9288,38.9596,116381.0
2016-03-29 12:45:00,50.55,50.65,50.54,50.62,60969.0,38.9596,39.0367,38.9519,39.0136,60969.0
2016-03-29 12:50:00,50.62,50.64,50.6,50.61,35354.0,39.0136,39.029,38.9981,39.0058,35354.0
2016-03-29 12:55:00,50.61,50.62,50.56,50.6,55571.0,39.0058,39.0136,38.9673,38.9981,55571.0
2016-03-29 13:00:00,50.6,50.61,50.54,50.55,49193.0,38.9981,39.0058,38.9519,38.9596,49193.0
2016-03-29 13:05:00,50.56,50.57,50.48,50.55,58089.0,38.9673,38.975,38.9057,38.9596,58089.0
2016-03-29 13:10:00,50.55,50.56,50.53,50.55,25394.0,38.9596,38.9673,38.9442,38.9596,25394.0
2016-03-29 13:15:00,50.55,50.62,50.54,50.61,24295.0,38.9596,39.0136,38.9519,39.0058,24295.0
2016-03-29 13:20:00,50.61,50.62,50.55,50.56,33381.0,39.0058,39.0136,38.9596,38.9673,33381.0
2016-03-29 13:25:00,50.55,50.61,50.55,50.57,38924.0,38.9596,39.0058,38.9596,38.975,38924.0
2016-03-29 13:30:00,50.57,50.6,50.54,50.56,30053.0,38.975,38.9981,38.9519,38.9673,30053.0
2016-03-29 13:35:00,50.56,50.57,50.5,50.52,66805.0,38.9673,38.975,38.9211,38.9365,66805.0
2016-03-29 13:40:00,50.52,50.59,50.52,50.54,46826.0,38.9365,38.9904,38.9365,38.9519,46826.0
2016-03-29 13:45:00,50.54,50.6,50.53,50.58,57849.0,38.9519,38.9981,38.9442,38.9827,57849.0
2016-03-29 13:50:00,50.59,50.6,50.51,50.59,78459.0,38.9904,38.9981,38.9288,38.9904,78459.0
2016-03-29 13:55:00,50.59,50.64,50.57,50.58,53367.0,38.9904,39.029,38.975,38.9827,53367.0
2016-03-29 14:00:00,50.58,50.68,50.56,50.67,145213.0,38.9827,39.0598,38.9673,39.0521,145213.0
2016-03-29 14:05:00,50.67,50.67,50.57,50.65,131013.0,39.0521,39.0521,38.975,39.0367,131013.0
2016-03-29 14:10:00,50.65,50.73,50.64,50.71,90607.0,39.0367,39.0983,39.029,39.0829,90607.0
2016-03-29 14:15:00,50.71,50.76,50.7,50.72,50101.0,39.0829,39.1215,39.0752,39.0906,50101.0
2016-03-29 14:20:00,50.72,50.8,50.72,50.77,91258.0,39.0906,39.1523,39.0906,39.1292,91258.0
2016-03-29 14:25:00,50.76,50.84,50.76,50.82,74362.0,39.1215,39.1831,39.1215,39.1677,74362.0
2016-03-29 14:30:00,50.83,50.85,50.81,50.84,59885.0,39.1754,39.1908,39.16,39.1831,59885.0
2016-03-29 14:35:00,50.83,50.89,50.83,50.88,37093.0,39.1754,39.2216,39.1754,39.2139,37093.0
2016-03-29 14:40:00,50.89,50.91,50.85,50.9,65415.0,39.2216,39.2371,39.1908,39.2294,65415.0
2016-03-29 14:45:00,50.91,50.94,50.85,50.85,195870.0,39.2371,39.2602,39.1908,39.1908,195870.0
2016-03-29 14:50:00,50.85,50.86,50.78,50.78,134208.0,39.1908,39.1985,39.1369,39.1369,134208.0
2016-03-29 14:55:00,50.79,50.8,50.68,50.72,96258.0,39.1446,39.1523,39.0598,39.0906,96258.0
2016-03-29 15:00:00,50.73,50.76,50.69,50.76,41760.0,39.0983,39.1215,39.0675,39.1215,41760.0
2016-03-29 15:05:00,50.76,50.79,50.74,50.78,96574.0,39.1215,39.1446,39.106,39.1369,96574.0
2016-03-29 15:10:00,50.78,50.8,50.77,50.8,58298.0,39.1369,39.1523,39.1292,39.1523,58298.0
2016-03-29 15:15:00,50.8,50.8,50.73,50.77,81978.0,39.1523,39.1523,39.0983,39.1292,81978.0
2016-03-29 15:20:00,50.78,50.8,50.75,50.76,84992.0,39.1369,39.1523,39.1137,39.1215,84992.0
2016-03-29 15:25:00,50.76,50.77,50.73,50.75,62279.0,39.1215,39.1292,39.0983,39.1137,62279.0
2016-03-29 15:30:00,50.75,50.76,50.74,50.74,91107.0,39.1137,39.1215,39.106,39.106,91107.0
2016-03-29 15:35:00,50.75,50.76,50.69,50.69,97332.0,39.1137,39.1215,39.0675,39.0675,97332.0
2016-03-29 15:40:00,50.7,50.71,50.63,50.64,103520.0,39.0752,39.0829,39.0213,39.029,103520.0
2016-03-29 15:45:00,50.64,50.71,50.61,50.65,169988.0,39.029,39.0829,39.0058,39.0367,169988.0
2016-03-29 15:50:00,50.64,50.69,50.57,50.61,557141.0,39.029,39.0675,38.975,39.0058,557141.0
2016-03-29 15:55:00,50.61,50.71,50.58,50.69,442814.0,39.0058,39.0829,38.9827,39.0675,442814.0
2016-03-30 09:30:00,51.17,51.17,50.78,50.89,273984.0,39.4374,39.4374,39.1369,39.2216,273984.0
2016-03-30 09:35:00,50.9,51.15,50.88,51.15,176301.0,39.2294,39.422,39.2139,39.422,176301.0
2016-03-30 09:40:00,51.15,51.24,51.12,51.24,165203.0,39.422,39.4914,39.3989,39.4914,165203.0
2016-03-30 09:45:00,51.24,51.39,51.23,51.36,150433.0,39.4914,39.607,39.4837,39.5839,150433.0
2016-03-30 09:50:00,51.36,51.44,51.28,51.33,200107.0,39.5839,39.6455,39.5222,39.5608,200107.0
2016-03-30 09:55:00,51.32,51.35,51.2,51.21,126897.0,39.5531,39.5762,39.4606,39.4683,126897.0
2016-03-30 10:00:00,51.21,51.36,51.18,51.31,131100.0,39.4683,39.5839,39.4452,39.5453,131100.0
2016-03-30 10:05:00,51.32,51.5,51.31,51.4,109788.0,39.5531,39.6918,39.5453,39.6147,109788.0
2016-03-30 10:10:00,51.4,51.49,51.4,51.47,76669.0,39.6147,39.6841,39.6147,39.6687,76669.0
2016-03-30 10:15:00,51.48,51.5,51.38,51.4,76389.0,39.6764,39.6918,39.5993,39.6147,76389.0
2016-03-30 10:20:00,51.41,51.49,51.4,51.48,58653.0,39.6224,39.6841,39.6147,39.6764,58653.0
2016-03-30 10:25:00,51.48,51.5,51.43,51.47,30247.0,39.6764,39.6918,39.6378,39.6687,30247.0
2016-03-30 10:30:00,51.48,51.54,51.46,51.52,101064.0,39.6764,39.7226,39.661,39.7072,101064.0
2016-03-30 10:35:00,51.53,51.59,51.5,51.57,65580.0,39.7149,39.7611,39.6918,39.7457,65580.0
2016-03-30 10:40:00,51.57,51.65,51.57,51.58,54362.0,39.7457,39.8074,39.7457,39.7534,54362.0
2016-03-30 10:45:00,51.57,51.57,51.44,51.51,34839.0,39.7457,39.7457,39.6455,39.6995,34839.0
2016-03-30 10:50:00,51.51,51.55,51.45,51.51,40137.0,39.6995,39.7303,39.6532,39.6995,40137.0
2016-03-30 10:55:00,51.51,51.52,51.45,51.46,63500.0,39.6995,39.7072,39.6532,39.661,63500.0
2016-03-30 11:00:00,51.46,51.5,51.39,51.5,71456.0,39.661,39.6918,39.607,39.6918,71456.0
2016-03-30 11:05:00,51.49,51.5,51.44,51.45,76552.0,39.6841,39.6918,39.6455,39.6532,76552.0
2016-03-30 11:10:00,51.45,51.5,51.43,51.44,48497.0,39.6532,39.6918,39.6378,39.6455,48497.0
2016-03-30 11:15:00,51.44,51.44,51.31,51.31,49805.0,39.6455,39.6455,39.5453,39.5453,49805.0
2016-03-30 11:20:00,51.31,51.32,51.24,51.27,34614.0,39.5453,39.5531,39.4914,39.5145,34614.0
2016-03-30 11:25:00,51.27,51.29,51.18,51.19,56417.0,39.5145,39.5299,39.4452,39.4529,56417.0
2016-03-30 11:30:00,51.2,51.2,51.1,51.13,38452.0,39.4606,39.4606,39.3835,39.4066,38452.0
2016-03-30 11:35:00,51.12,51.16,51.06,51.07,66939.0,39.3989,39.4297,39.3527,39.3604,66939.0
2016-03-30 11:40:00,51.07,51.14,51.04,51.14,69008.0,39.3604,39.4143,39.3373,39.4143,69008.0
2016-03-30 11:45:00,51.14,51.14,51.08,51.1,32104.0,39.4143,39.4143,39.3681,39.3835,32104.0
2016-03-30 11:50:00,51.1,51.13,51.08,51.1,52952.0,39.3835,39.4066,39.3681,39.3835,52952.0
2016-03-30 11:55:00,51.11,51.13,51.1,51.11,33870.0,39.3912,39.4066,39.3835,39.3912,33870.0
2016-03-30 12:00:00,51.12,51.12,51.08,51.1,52308.0,39.3989,39.3989,39.3681,39.3835,52308.0
2016-03-30 12:05:00,51.1,51.1,51.02,51.05,91283.0,39.3835,39.3835,39.3218,39.345,91283.0
2016-03-30 12:10:00,51.05,51.1,51.03,51.09,28656.0,39.345,39.3835,39.3295,39.3758,28656.0
2016-03-30 12:15:00,51.1,51.14,51.09,51.12,22692.0,39.3835,39.4143,39.3758,39.3989,22692.0
2016-03-30 12:20:00,51.12,51.14,51.02,51.02,83235.0,39.3989,39.4143,39.3218,39.3218,83235.0
2016-03-30 12:25:00,51.01,51.01,50.93,50.96,46283.0,39.3141,39.3141,39.2525,39.2756,46283.0
2016-03-30 12:30:00,50.97,51.0,50.92,51.0,28879.0,39.2833,39.3064,39.2448,39.3064,28879.0
2016-03-30 12:35:00,50.99,51.0,50.94,50.95,40435.0,39.2987,39.3064,39.2602,39.2679,40435.0
2016-03-30 12:40:00,50.95,50.96,50.92,50.95,67067.0,39.2679,39.2756,39.2448,39.2679,67067.0
2016-03-30 12:45:00,50.95,50.96,50.91,50.92,21836.0,39.2679,39.2756,39.2371,39.2448,21836.0
2016-03-30 12:50:00,50.93,50.95,50.87,50.87,66948.0,39.2525,39.2679,39.2062,39.2062,66948.0
2016-03-30 12:55:00,50.87,50.91,50.86,50.89,37911.0,39.2062,39.2371,39.1985,39.2216,37911.0
2016-03-30 13:00:00,50.9,50.92,50.88,50.89,37316.0,39.2294,39.2448,39.2139,39.2216,37316.0
2016-03-30 13:05:00,50.89,50.91,50.82,50.84,76322.0,39.2216,39.2371,39.1677,39.1831,76322.0
2016-03-30 13:10:00,50.83,50.86,50.82,50.83,34824.0,39.1754,39.1985,39.1677,39.1754,34824.0
2016-03-30 13:15:00,50.83,50.84,50.8,50.82,35968.0,39.1754,39.1831,39.1523,39.1677,35968.0
2016-03-30 13:20:00,50.82,50.87,50.81,50.81,44628.0,39.1677,39.2062,39.16,39.16,44628.0
2016-03-30 13:25:00,50.82,50.86,50.8,50.81,28109.0,39.1677,39.1985,39.1523,39.16,28109.0
2016-03-30 13:30:00,50.82,50.82,50.73,50.79,37669.0,39.1677,39.1677,39.0983,39.1446,37669.0
2016-03-30 13:35:00,50.79,50.85,50.79,50.84,32717.0,39.1446,39.1908,39.1446,39.1831,32717.0
2016-03-30 13:40:00,50.85,50.89,50.84,50.85,33892.0,39.1908,39.2216,39.1831,39.1908,33892.0
2016-03-30 13:45:00,50.86,50.91,50.85,50.9,47583.0,39.1985,39.2371,39.1908,39.2294,47583.0
2016-03-30 13:50:00,50.9,50.95,50.89,50.91,39409.0,39.2294,39.2679,39.2216,39.2371,39409.0
2016-03-30 13:55:00,50.91,50.93,50.89,50.9,46900.0,39.2371,39.2525,39.2216,39.2294,46900.0
2016-03-30 14:00:00,50.9,50.95,50.89,50.95,33425.0,39.2294,39.2679,39.2216,39.2679,33425.0
2016-03-30 14:05:00,50.95,50.98,50.94,50.96,66406.0,39.2679,39.291,39.2602,39.2756,66406.0
2016-03-30 14:10:00,50.96,50.97,50.9,50.91,53762.0,39.2756,39.2833,39.2294,39.2371,53762.0
2016-03-30 14:15:00,50.91,50.91,50.86,50.88,66793.0,39.2371,39.2371,39.1985,39.2139,66793.0
2016-03-30 14:20:00,50.88,50.9,50.86,50.87,56592.0,39.2139,39.2294,39.1985,39.2062,56592.0
2016-03-30 14:25:00,50.88,50.97,50.86,50.94,84407.0,39.2139,39.2833,39.1985,39.2602,84407.0
2016-03-30 14:30:00,50.95,50.99,50.93,50.98,37698.0,39.2679,39.2987,39.2525,39.291,37698.0
2016-03-30 14:35:00,50.99,50.99,50.95,50.96,50258.0,39.2987,39.2987,39.2679,39.2756,50258.0
2016-03-30 14:40:00,50.95,50.96,50.88,50.9,50466.0,39.2679,39.2756,39.2139,39.2294,50466.0
2016-03-30 14:45:00,50.9,50.99,50.89,50.98,39370.0,39.2294,39.2987,39.2216,39.291,39370.0
2016-03-30 14:50:00,50.97,50.99,50.95,50.98,42535.0,39.2833,39.2987,39.2679,39.291,42535.0
2016-03-30 14:55:00,50.98,50.98,50.96,50.98,26875.0,39.291,39.291,39.2756,39.291,26875.0
2016-03-30 15:00:00,50.97,50.99,50.95,50.96,128950.0,39.2833,39.2987,39.2679,39.2756,128950.0
2016-03-30 15:05:00,50.96,51.0,50.95,50.99,113363.0,39.2756,39.3064,39.2679,39.2987,113363.0
2016-03-30 15:10:00,50.99,51.04,50.98,51.04,57713.0,39.2987,39.3373,39.291,39.3373,57713.0
2016-03-30 15:15:00,51.04,51.09,51.04,51.07,103948.0,39.3373,39.3758,39.3373,39.3604,103948.0
2016-03-30 15:20:00,51.07,51.09,51.06,51.08,90613.0,39.3604,39.3758,39.3527,39.3681,90613.0
2016-03-30 15:25:00,51.08,51.08,51.03,51.05,61202.0,39.3681,39.3681,39.3295,39.345,61202.0
2016-03-30 15:30:00,51.05,51.06,51.02,51.04,55209.0,39.345,39.3527,39.3218,39.3373,55209.0
2016-03-30 15:35:00,51.04,51.06,51.02,51.05,66681.0,39.3373,39.3527,39.3218,39.345,66681.0
2016-03-30 15:40:00,51.05,51.06,50.95,51.0,76321.0,39.345,39.3527,39.2679,39.3064,76321.0
2016-03-30 15:45:00,50.99,51.0,50.96,50.97,73428.0,39.2987,39.3064,39.2756,39.2833,73428.0
2016-03-30 15:50:00,50.98,51.02,50.97,51.01,173098.0,39.291,39.3218,39.2833,39.3141,173098.0
2016-03-30 15:55:00,51.01,51.02,50.95,50.99,285123.0,39.3141,39.3218,39.2679,39.2987,285123.0
2016-03-31 09:30:00,50.87,51.24,50.83,51.16,109923.0,39.2062,39.4914,39.1754,39.4297,109923.0
2016-03-31 09:35:00,51.1,51.24,50.87,51.1,135593.0,39.3835,39.4914,39.2062,39.3835,135593.0
2016-03-31 09:40:00,51.1,51.38,51.08,51.13,98956.0,39.3835,39.5993,39.3681,39.4066,98956.0
2016-03-31 09:45:00,51.13,51.29,51.13,51.24,93880.0,39.4066,39.5299,39.4066,39.4914,93880.0
2016-03-31 09:50:00,51.25,51.37,51.21,51.35,76997.0,39.4991,39.5916,39.4683,39.5762,76997.0
2016-03-31 09:55:00,51.35,51.39,51.27,51.39,65032.0,39.5762,39.607,39.5145,39.607,65032.0
2016-03-31 10:00:00,51.39,51.43,51.25,51.27,61074.0,39.607,39.6378,39.4991,39.5145,61074.0
2016-03-31 10:05:00,51.26,51.29,51.21,51.22,56598.0,39.5068,39.5299,39.4683,39.476,56598.0
2016-03-31 10:10:00,51.22,51.27,51.17,51.23,71520.0,39.476,39.5145,39.4374,39.4837,71520.0
2016-03-31 10:15:00,51.23,51.31,51.2,51.26,45634.0,39.4837,39.5453,39.4606,39.5068,45634.0
2016-03-31 10:20:00,51.26,51.37,51.25,51.3,42722.0,39.5068,39.5916,39.4991,39.5376,42722.0
2016-03-31 10:25:00,51.3,51.35,51.22,51.22,38586.0,39.5376,39.5762,39.476,39.476,38586.0
2016-03-31 10:30:00,51.21,51.21,51.09,51.15,48466.0,39.4683,39.4683,39.3758,39.422,48466.0
2016-03-31 10:35:00,51.15,51.18,51.08,51.08,27050.0,39.422,39.4452,39.3681,39.3681,27050.0
2016-03-31 10:40:00,51.07,51.18,51.07,51.15,43731.0,39.3604,39.4452,39.3604,39.422,43731.0
2016-03-31 10:45:00,51.15,51.15,51.08,51.13,36258.0,39.422,39.422,39.3681,39.4066,36258.0
2016-03-31 10:50:00,51.13,51.18,51.11,51.14,84910.0,39.4066,39.4452,39.3912,39.4143,84910.0
2016-03-31 10:55:00,51.15,51.17,51.11,51.13,46606.0,39.422,39.4374,39.3912,39.4066,46606.0
2016-03-31 11:00:00,51.14,51.19,51.13,51.17,43827.0,39.4143,39.4529,39.4066,39.4374,43827.0
2016-03-31 11:05:00,51.17,51.23,51.13,51.18,77382.0,39.4374,39.4837,39.4066,39.4452,77382.0
2016-03-31 11:10:00,51.18,51.27,51.17,51.26,77702.0,39.4452,39.5145,39.4374,39.5068,77702.0
2016-03-31 11:15:00,51.27,51.29,51.2,51.24,35455.0,39.5145,39.5299,39.4606,39.4914,35455.0
2016-03-31 11:20:00,51.25,51.27,51.2,51.21,51874.0,39.4991,39.5145,39.4606,39.4683,51874.0
2016-03-31 11:25:00,51.21,51.22,51.14,51.19,41804.0,39.4683,39.476,39.4143,39.4529,41804.0
2016-03-31 11:30:00,51.19,51.23,51.13,51.15,37617.0,39.4529,39.4837,39.4066,39.422,37617.0
2016-03-31 11:35:00,51.15,51.2,51.14,51.18,31883.0,39.422,39.4606,39.4143,39.4452,31883.0
2016-03-31 11:40:00,51.18,51.21,51.15,51.19,30312.0,39.4452,39.4683,39.422,39.4529,30312.0
2016-03-31 11:45:00,51.18,51.22,51.16,51.22,40004.0,39.4452,39.476,39.4297,39.476,40004.0
2016-03-31 11:50:00,51.24,51.27,51.21,51.23,40309.0,39.4914,39.5145,39.4683,39.4837,40309.0
2016-03-31 11:55:00,51.23,51.29,51.21,51.23,50957.0,39.4837,39.5299,39.4683,39.4837,50957.0
2016-03-31 12:00:00,51.24,51.31,51.22,51.31,63881.0,39.4914,39.5453,39.476,39.5453,63881.0
2016-03-31 12:05:00,51.32,51.33,51.28,51.29,26475.0,39.5531,39.5608,39.5222,39.5299,26475.0
2016-03-31 12:10:00,51.28,51.3,51.23,51.23,27494.0,39.5222,39.5376,39.4837,39.4837,27494.0
2016-03-31 12:15:00,51.24,51.28,51.21,51.27,28165.0,39.4914,39.5222,39.4683,39.5145,28165.0
2016-03-31 12:20:00,51.26,51.27,51.21,51.25,25029.0,39.5068,39.5145,39.4683,39.4991,25029.0
2016-03-31 12:25:00,51.24,51.27,51.22,51.25,31649.0,39.4914,39.5145,39.476,39.4991,31649.0
2016-03-31 12:30:00,51.24,51.29,51.19,51.2,33817.0,39.4914,39.5299,39.4529,39.4606,33817.0
2016-03-31 12:35:00,51.2,51.21,51.16,51.19,42686.0,39.4606,39.4683,39.4297,39.4529,42686.0
2016-03-31 12:40:00,51.19,51.25,51.19,51.24,48876.0,39.4529,39.4991,39.4529,39.4914,48876.0
2016-03-31 12:45:00,51.24,51.26,51.18,51.19,35478.0,39.4914,39.5068,39.4452,39.4529,35478.0
2016-03-31 12:50:00,51.19,51.2,51.15,51.18,43265.0,39.4529,39.4606,39.422,39.4452,43265.0
2016-03-31 12:55:00,51.17,51.18,51.08,51.09,93311.0,39.4374,39.4452,39.3681,39.3758,93311.0
2016-03-31 13:00:00,51.09,51.17,51.09,51.16,87810.0,39.3758,39.4374,39.3758,39.4297,87810.0
2016-03-31 13:05:00,51.16,51.2,51.16,51.18,37452.0,39.4297,39.4606,39.4297,39.4452,37452.0
2016-03-31 13:10:00,51.18,51.24,51.17,51.2,45577.0,39.4452,39.4914,39.4374,39.4606,45577.0
2016-03-31 13:15:00,51.2,51.23,51.14,51.16,41318.0,39.4606,39.4837,39.4143,39.4297,41318.0
2016-03-31 13:20:00,51.16,51.21,51.16,51.19,41804.0,39.4297,39.4683,39.4297,39.4529,41804.0
2016-03-31 13:25:00,51.18,51.19,51.15,51.19,30117.0,39.4452,39.4529,39.422,39.4529,30117.0
2016-03-31 13:30:00,51.19,51.2,51.16,51.18,55581.0,39.4529,39.4606,39.4297,39.4452,55581.0
2016-03-31 13:35:00,51.18,51.22,51.16,51.17,40483.0,39.4452,39.476,39.4297,39.4374,40483.0
2016-03-31 13:40:00,51.16,51.18,51.14,51.15,48590.0,39.4297,39.4452,39.4143,39.422,48590.0
2016-03-31 13:45:00,51.15,51.2,51.15,51.16,32701.0,39.422,39.4606,39.422,39.4297,32701.0
2016-03-31 13:50:00,51.17,51.23,51.16,51.22,35849.0,39.4374,39.4837,39.4297,39.476,35849.0
2016-03-31 13:55:00,51.23,51.25,51.18,51.25,50503.0,39.4837,39.4991,39.4452,39.4991,50503.0
2016-03-31 14:00:00,51.24,51.25,51.16,51.16,61739.0,39.4914,39.4991,39.4297,39.4297,61739.0
2016-03-31 14:05:00,51.16,51.18,51.09,51.18,99557.0,39.4297,39.4452,39.3758,39.4452,99557.0
2016-03-31 14:10:00,51.19,51.2,51.13,51.17,192100.0,39.4529,39.4606,39.4066,39.4374,192100.0
2016-03-31 14:15:00,51.18,51.2,51.15,51.18,41565.0,39.4452,39.4606,39.422,39.4452,41565.0
2016-03-31 14:20:00,51.17,51.18,51.11,51.13,84606.0,39.4374,39.4452,39.3912,39.4066,84606.0
2016-03-31 14:25:00,51.13,51.14,51.02,51.1,188296.0,39.4066,39.4143,39.3218,39.3835,188296.0
2016-03-31 14:30:00,51.09,51.16,51.08,51.1,43378.0,39.3758,39.4297,39.3681,39.3835,43378.0
2016-03-31 14:35:00,51.1,51.11,51.09,51.1,56477.0,39.3835,39.3912,39.3758,39.3835,56477.0
2016-03-31 14:40:00,51.1,51.11,51.06,51.07,50304.0,39.3835,39.3912,39.3527,39.3604,50304.0
2016-03-31 14:45:00,51.07,51.11,51.07,51.1,38190.0,39.3604,39.3912,39.3604,39.3835,38190.0
2016-03-31 14:50:00,51.11,51.14,51.09,51.13,53742.0,39.3912,39.4143,39.3758,39.4066,53742.0
2016-03-31 14:55:00,51.12,51.16,51.1,51.14,46264.0,39.3989,39.4297,39.3835,39.4143,46264.0
2016-03-31 15:00:00,51.13,51.16,51.11,51.14,48318.0,39.4066,39.4297,39.3912,39.4143,48318.0
2016-03-31 15:05:00,51.14,51.16,51.11,51.14,57669.0,39.4143,39.4297,39.3912,39.4143,57669.0
2016-03-31 15:10:00,51.15,51.16,51.12,51.14,58160.0,39.422,39.4297,39.3989,39.4143,58160.0
2016-03-31 15:15:00,51.15,51.16,51.08,51.09,55508.0,39.422,39.4297,39.3681,39.3758,55508.0
2016-03-31 15:20:00,51.09,51.17,51.08,51.16,69735.0,39.3758,39.4374,39.3681,39.4297,69735.0
2016-03-31 15:25:00,51.16,51.23,51.16,51.23,72568.0,39.4297,39.4837,39.4297,39.4837,72568.0
2016-03-31 15:30:00,51.22,51.26,51.21,51.25,102802.0,39.476,39.5068,39.4683,39.4991,102802.0
2016-03-31 15:35:00,51.24,51.25,51.19,51.2,92998.0,39.4914,39.4991,39.4529,39.4606,92998.0
2016-03-31 15:40:00,51.2,51.2,51.14,51.19,119935.0,39.4606,39.4606,39.4143,39.4529,119935.0
2016-03-31 15:45:00,51.19,51.24,51.16,51.19,139993.0,39.4529,39.4914,39.4297,39.4529,139993.0
2016-03-31 15:50:00,51.16,51.21,51.15,51.18,175057.0,39.4297,39.4683,39.422,39.4452,175057.0
2016-03-31 15:55:00,51.19,51.19,51.1,51.15,355473.0,39.4529,39.4529,39.3835,39.422,355473.0
2016-04-01 09:30:00,51.08,51.11,50.64,50.65,236857.0,39.3681,39.3912,39.029,39.0367,236857.0
2016-04-01 09:35:00,50.67,50.77,50.57,50.7,261442.0,39.0521,39.1292,38.975,39.0752,261442.0
2016-04-01 09:40:00,50.7,50.71,50.46,50.48,174053.0,39.0752,39.0829,38.8902,38.9057,174053.0
2016-04-01 09:45:00,50.47,50.63,50.45,50.63,64181.0,38.8979,39.0213,38.8825,39.0213,64181.0
2016-04-01 09:50:00,50.64,50.69,50.44,50.47,98268.0,39.029,39.0675,38.8748,38.8979,98268.0
2016-04-01 09:55:00,50.48,50.57,50.39,50.39,116403.0,38.9057,38.975,38.8363,38.8363,116403.0
2016-04-01 10:00:00,50.39,50.44,50.3,50.35,83182.0,38.8363,38.8748,38.7669,38.8055,83182.0
2016-04-01 10:05:00,50.34,50.46,50.34,50.4,69185.0,38.7978,38.8902,38.7978,38.844,69185.0
2016-04-01 10:10:00,50.41,50.58,50.41,50.54,63228.0,38.8517,38.9827,38.8517,38.9519,63228.0
2016-04-01 10:15:00,50.54,50.55,50.41,50.41,48485.0,38.9519,38.9596,38.8517,38.8517,48485.0
2016-04-01 10:20:00,50.42,50.49,50.42,50.48,38884.0,38.8594,38.9134,38.8594,38.9057,38884.0
2016-04-01 10:25:00,50.5,50.51,50.43,50.43,25672.0,38.9211,38.9288,38.8671,38.8671,25672.0
2016-04-01 10:30:00,50.43,50.43,50.35,50.38,48583.0,38.8671,38.8671,38.8055,38.8286,48583.0
2016-04-01 10:35:00,50.38,50.46,50.37,50.43,74876.0,38.8286,38.8902,38.8209,38.8671,74876.0
2016-04-01 10:40:00,50.43,50.51,50.41,50.42,36750.0,38.8671,38.9288,38.8517,38.8594,36750.0
2016-04-01 10:45:00,50.42,50.43,50.35,50.36,73023.0,38.8594,38.8671,38.8055,38.8132,73023.0
2016-04-01 10:50:00,50.35,50.37,50.31,50.34,52462.0,38.8055,38.8209,38.7746,38.7978,52462.0
2016-04-01 10:55:00,50.34,50.47,50.31,50.46,166076.0,38.7978,38.8979,38.7746,38.8902,166076.0
2016-04-01 11:00:00,50.46,50.47,50.38,50.4,224068.0,38.8902,38.8979,38.8286,38.844,224068.0
2016-04-01 11:05:00,50.4,50.43,50.32,50.34,65792.0,38.844,38.8671,38.7823,38.7978,65792.0
2016-04-01 11:10:00,50.33,50.35,50.3,50.3,73920.0,38.79,38.8055,38.7669,38.7669,73920.0
2016-04-01 11:15:00,50.3,50.32,50.25,50.28,138523.0,38.7669,38.7823,38.7284,38.7515,138523.0
2016-04-01 11:20:00,50.27,50.32,50.25,50.28,48109.0,38.7438,38.7823,38.7284,38.7515,48109.0
2016-04-01 11:25:00,50.29,50.3,50.25,50.27,66698.0,38.7592,38.7669,38.7284,38.7438,66698.0
2016-04-01 11:30:00,50.27,50.31,50.27,50.3,47310.0,38.7438,38.7746,38.7438,38.7669,47310.0
2016-04-01 11:35:00,50.3,50.32,50.25,50.26,77797.0,38.7669,38.7823,38.7284,38.7361,77797.0
2016-04-01 11:40:00,50.26,50.39,50.25,50.33,259912.0,38.7361,38.8363,38.7284,38.79,259912.0
2016-04-01 11:45:00,50.33,50.35,50.31,50.31,66391.0,38.79,38.8055,38.7746,38.7746,66391.0
2016-04-01 11:50:00,50.31,50.31,50.24,50.24,67236.0,38.7746,38.7746,38.7207,38.7207,67236.0
2016-04-01 11:55:00,50.24,50.24,50.15,50.16,126057.0,38.7207,38.7207,38.6513,38.659,126057.0
2016-04-01 12:00:00,50.16,50.18,50.13,50.17,237483.0,38.659,38.6744,38.6359,38.6667,237483.0
2016-04-01 12:05:00,50.18,50.18,50.14,50.16,46835.0,38.6744,38.6744,38.6436,38.659,46835.0
2016-04-01 12:10:00,50.17,50.19,50.14,50.16,114379.0,38.6667,38.6821,38.6436,38.659,114379.0
2016-04-01 12:15:00,50.16,50.18,50.09,50.09,100686.0,38.659,38.6744,38.6051,38.6051,100686.0
2016-04-01 12:20:00,50.1,50.11,50.03,50.09,62083.0,38.6128,38.6205,38.5588,38.6051,62083.0
2016-04-01 12:25:00,50.09,50.12,50.02,50.03,86868.0,38.6051,38.6282,38.5511,38.5588,86868.0
2016-04-01 12:30:00,50.03,50.04,50.01,50.04,85131.0,38.5588,38.5665,38.5434,38.5665,85131.0
2016-04-01 12:35:00,50.04,50.12,50.03,50.07,91858.0,38.5665,38.6282,38.5588,38.5897,91858.0
2016-04-01 12:40:00,50.08,50.1,50.04,50.09,145506.0,38.5974,38.6128,38.5665,38.6051,145506.0
2016-04-01 12:45:00,50.1,50.22,50.09,50.2,56255.0,38.6128,38.7053,38.6051,38.6899,56255.0
2016-04-01 12:50:00,50.2,50.2,50.16,50.17,111217.0,38.6899,38.6899,38.659,38.6667,111217.0
2016-04-01 12:55:00,50.17,50.23,50.17,50.22,81700.0,38.6667,38.713,38.6667,38.7053,81700.0
2016-04-01 13:00:00,50.21,50.29,50.2,50.29,61517.0,38.6976,38.7592,38.6899,38.7592,61517.0
2016-04-01 13:05:00,50.29,50.33,50.27,50.32,54062.0,38.7592,38.79,38.7438,38.7823,54062.0
2016-04-01 13:10:00,50.32,50.38,50.31,50.35,80565.0,38.7823,38.8286,38.7746,38.8055,80565.0
2016-04-01 13:15:00,50.35,50.41,50.35,50.39,45921.0,38.8055,38.8517,38.8055,38.8363,45921.0
2016-04-01 13:20:00,50.39,50.47,50.38,50.43,50999.0,38.8363,38.8979,38.8286,38.8671,50999.0
2016-04-01 13:25:00,50.43,50.48,50.42,50.42,62909.0,38.8671,38.9057,38.8594,38.8594,62909.0
2016-04-01 13:30:00,50.43,50.49,50.39,50.49,62653.0,38.8671,38.9134,38.8363,38.9134,62653.0
2016-04-01 13:35:00,50.48,50.49,50.42,50.49,33440.0,38.9057,38.9134,38.8594,38.9134,33440.0
2016-04-01 13:40:00,50.49,50.51,50.45,50.51,44326.0,38.9134,38.9288,38.8825,38.9288,44326.0
2016-04-01 13:45:00,50.5,50.51,50.47,50.5,182717.0,38.9211,38.9288,38.8979,38.9211,182717.0
2016-04-01 13:50:00,50.5,50.55,50.41,50.41,102000.0,38.9211,38.9596,38.8517,38.8517,102000.0
2016-04-01 13:55:00,50.42,50.42,50.31,50.32,84034.0,38.8594,38.8594,38.7746,38.7823,84034.0
2016-04-01 14:00:00,50.33,50.43,50.32,50.42,49551.0,38.79,38.8671,38.7823,38.8594,49551.0
2016-04-01 14:05:00,50.43,50.51,50.42,50.5,85214.0,38.8671,38.9288,38.8594,38.9211,85214.0
2016-04-01 14:10:00,50.49,50.51,50.46,50.47,61395.0,38.9134,38.9288,38.8902,38.8979,61395.0
2016-04-01 14:15:00,50.47,50.49,50.41,50.42,77383.0,38.8979,38.9134,38.8517,38.8594,77383.0
2016-04-01 14:20:00,50.41,50.44,50.38,50.41,60373.0,38.8517,38.8748,38.8286,38.8517,60373.0
2016-04-01 14:25:00,50.41,50.44,50.37,50.39,55261.0,38.8517,38.8748,38.8209,38.8363,55261.0
2016-04-01 14:30:00,50.39,50.5,50.39,50.5,71353.0,38.8363,38.9211,38.8363,38.9211,71353.0
2016-04-01 14:35:00,50.49,50.56,50.49,50.56,83781.0,38.9134,38.9673,38.9134,38.9673,83781.0
2016-04-01 14:40:00,50.55,50.56,50.52,50.54,33207.0,38.9596,38.9673,38.9365,38.9519,33207.0
2016-04-01 14:45:00,50.55,50.58,50.54,50.56,39152.0,38.9596,38.9827,38.9519,38.9673,39152.0
2016-04-01 14:50:00,50.57,50.57,50.52,50.53,62545.0,38.975,38.975,38.9365,38.9442,62545.0
2016-04-01 14:55:00,50.53,50.55,50.52,50.55,27926.0,38.9442,38.9596,38.9365,38.9596,27926.0
2016-04-01 15:00:00,50.55,50.6,50.54,50.6,34909.0,38.9596,38.9981,38.9519,38.9981,34909.0
2016-04-01 15:05:00,50.6,50.62,50.56,50.57,97150.0,38.9981,39.0136,38.9673,38.975,97150.0
2016-04-01 15:10:00,50.57,50.59,50.53,50.53,72147.0,38.975,38.9904,38.9442,38.9442,72147.0
2016-04-01 15:15:00,50.54,50.55,50.5,50.54,91085.0,38.9519,38.9596,38.9211,38.9519,91085.0
2016-04-01 15:20:00,50.53,50.56,50.52,50.54,137098.0,38.9442,38.9673,38.9365,38.9519,137098.0
2016-04-01 15:25:00,50.54,50.62,50.54,50.62,211388.0,38.9519,39.0136,38.9519,39.0136,211388.0
2016-04-01 15:30:00,50.61,50.69,50.6,50.68,201714.0,39.0058,39.0675,38.9981,39.0598,201714.0
2016-04-01 15:35:00,50.67,50.74,50.65,50.73,168569.0,39.0521,39.106,39.0367,39.0983,168569.0
2016-04-01 15:40:00,50.73,50.81,50.7,50.8,242949.0,39.0983,39.16,39.0752,39.1523,242949.0
2016-04-01 15:45:00,50.79,50.8,50.71,50.73,137745.0,39.1446,39.1523,39.0829,39.0983,137745.0
2016-04-01 15:50:00,50.74,50.78,50.74,50.78,176355.0,39.106,39.1369,39.106,39.1369,176355.0
2016-04-01 15:55:00,50.78,50.9,50.75,50.88,646111.0,39.1369,39.2294,39.1137,39.2139,646111.0
2016-04-04 09:30:00,50.81,50.86,50.56,50.71,121364.0,39.16,39.1985,38.9673,39.0829,121364.0
2016-04-04 09:35:00,50.7,50.79,50.61,50.77,72092.0,39.0752,39.1446,39.0058,39.1292,72092.0
2016-04-04 09:40:00,50.77,51.03,50.72,51.03,85890.0,39.1292,39.3295,39.0906,39.3295,85890.0
2016-04-04 09:45:00,51.05,51.05,50.79,50.86,100744.0,39.345,39.345,39.1446,39.1985,100744.0
2016-04-04 09:50:00,50.87,50.99,50.85,50.99,151807.0,39.2062,39.2987,39.1908,39.2987,151807.0
2016-04-04 09:55:00,51.0,51.09,50.97,51.09,105816.0,39.3064,39.3758,39.2833,39.3758,105816.0
2016-04-04 10:00:00,51.09,51.1,51.0,51.04,71045.0,39.3758,39.3835,39.3064,39.3373,71045.0
2016-04-04 10:05:00,51.04,51.12,51.0,51.1,117888.0,39.3373,39.3989,39.3064,39.3835,117888.0
2016-04-04 10:10:00,51.1,51.11,51.01,51.02,107789.0,39.3835,39.3912,39.3141,39.3218,107789.0
2016-04-04 10:15:00,51.03,51.05,50.92,51.02,42360.0,39.3295,39.345,39.2448,39.3218,42360.0
2016-04-04 10:20:00,51.02,51.06,50.94,51.02,57555.0,39.3218,39.3527,39.2602,39.3218,57555.0
2016-04-04 10:25:00,51.02,51.04,50.88,50.91,42019.0,39.3218,39.3373,39.2139,39.2371,42019.0
2016-04-04 10:30:00,50.92,51.0,50.87,51.0,47384.0,39.2448,39.3064,39.2062,39.3064,47384.0
2016-04-04 10:35:00,51.0,51.03,50.94,51.03,53936.0,39.3064,39.3295,39.2602,39.3295,53936.0
2016-04-04 10:40:00,51.02,51.08,51.0,51.07,51354.0,39.3218,39.3681,39.3064,39.3604,51354.0
2016-04-04 10:45:00,51.07,51.08,50.93,50.95,65723.0,39.3604,39.3681,39.2525,39.2679,65723.0
2016-04-04 10:50:00,50.95,50.95,50.88,50.88,29530.0,39.2679,39.2679,39.2139,39.2139,29530.0
2016-04-04 10:55:00,50.88,50.95,50.86,50.94,41964.0,39.2139,39.2679,39.1985,39.2602,41964.0
2016-04-04 11:00:00,50.94,50.94,50.85,50.88,25116.0,39.2602,39.2602,39.1908,39.2139,25116.0
2016-04-04 11:05:00,50.87,50.87,50.78,50.8,59786.0,39.2062,39.2062,39.1369,39.1523,59786.0
2016-04-04 11:10:00,50.79,50.79,50.75,50.77,28957.0,39.1446,39.1446,39.1137,39.1292,28957.0
2016-04-04 11:15:00,50.78,50.88,50.74,50.87,36809.0,39.1369,39.2139,39.106,39.2062,36809.0
2016-04-04 11:20:00,50.88,50.93,50.85,50.85,25627.0,39.2139,39.2525,39.1908,39.1908,25627.0
2016-04-04 11:25:00,50.86,50.89,50.78,50.8,33528.0,39.1985,39.2216,39.1369,39.1523,33528.0
2016-04-04 11:30:00,50.8,50.84,50.8,50.83,44189.0,39.1523,39.1831,39.1523,39.1754,44189.0
2016-04-04 11:35:00,50.82,50.88,50.81,50.86,24137.0,39.1677,39.2139,39.16,39.1985,24137.0
2016-04-04 11:40:00,50.86,50.86,50.78,50.79,73004.0,39.1985,39.1985,39.1369,39.1446,73004.0
2016-04-04 11:45:00,50.78,50.8,50.75,50.78,55831.0,39.1369,39.1523,39.1137,39.1369,55831.0
2016-04-04 11:50:00,50.78,50.83,50.75,50.83,35088.0,39.1369,39.1754,39.1137,39.1754,35088.0
2016-04-04 11:55:00,50.84,50.91,50.83,50.87,61160.0,39.1831,39.2371,39.1754,39.2062,61160.0
2016-04-04 12:00:00,50.87,50.95,50.86,50.92,36406.0,39.2062,39.2679,39.1985,39.2448,36406.0
2016-04-04 12:05:00,50.93,50.97,50.9,50.92,38935.0,39.2525,39.2833,39.2294,39.2448,38935.0
2016-04-04 12:10:00,50.92,50.97,50.92,50.97,21113.0,39.2448,39.2833,39.2448,39.2833,21113.0
2016-04-04 12:15:00,50.96,50.97,50.93,50.97,17971.0,39.2756,39.2833,39.2525,39.2833,17971.0
2016-04-04 12:20:00,50.97,50.97,50.9,50.93,16520.0,39.2833,39.2833,39.2294,39.2525,16520.0
2016-04-04 12:25:00,50.93,50.94,50.83,50.83,26180.0,39.2525,39.2602,39.1754,39.1754,26180.0
2016-04-04 12:30:00,50.84,50.91,50.83,50.89,41566.0,39.1831,39.2371,39.1754,39.2216,41566.0
2016-04-04 12:35:00,50.88,50.91,50.86,50.86,31741.0,39.2139,39.2371,39.1985,39.1985,31741.0
2016-04-04 12:40:00,50.86,50.92,50.85,50.89,34247.0,39.1985,39.2448,39.1908,39.2216,34247.0
2016-04-04 12:45:00,50.88,50.89,50.86,50.86,22620.0,39.2139,39.2216,39.1985,39.1985,22620.0
2016-04-04 12:50:00,50.87,50.9,50.85,50.9,24949.0,39.2062,39.2294,39.1908,39.2294,24949.0
2016-04-04 12:55:00,50.9,50.93,50.88,50.9,51502.0,39.2294,39.2525,39.2139,39.2294,51502.0
2016-04-04 13:00:00,50.89,50.89,50.81,50.81,37449.0,39.2216,39.2216,39.16,39.16,37449.0
2016-04-04 13:05:00,50.82,50.92,50.81,50.91,60336.0,39.1677,39.2448,39.16,39.2371,60336.0
2016-04-04 13:10:00,50.91,50.92,50.86,50.91,43350.0,39.2371,39.2448,39.1985,39.2371,43350.0
2016-04-04 13:15:00,50.91,50.92,50.84,50.86,39816.0,39.2371,39.2448,39.1831,39.1985,39816.0
2016-04-04 13:20:00,50.86,50.91,50.86,50.9,37508.0,39.1985,39.2371,39.1985,39.2294,37508.0
2016-04-04 13:25:00,50.89,50.92,50.87,50.9,37441.0,39.2216,39.2448,39.2062,39.2294,37441.0
2016-04-04 13:30:00,50.91,50.92,50.86,50.87,32336.0,39.2371,39.2448,39.1985,39.2062,32336.0
2016-04-04 13:35:00,50.87,50.88,50.81,50.81,66327.0,39.2062,39.2139,39.16,39.16,66327.0
2016-04-04 13:40:00,50.82,50.87,50.82,50.87,40967.0,39.1677,39.2062,39.1677,39.2062,40967.0
2016-04-04 13:45:00,50.87,50.94,50.86,50.88,78078.0,39.2062,39.2602,39.1985,39.2139,78078.0
2016-04-04 13:50:00,50.88,50.9,50.86,50.89,68119.0,39.2139,39.2294,39.1985,39.2216,68119.0
2016-04-04 13:55:00,50.9,50.91,50.85,50.88,121440.0,39.2294,39.2371,39.1908,39.2139,121440.0
2016-04-04 14:00:00,50.87,50.89,50.83,50.84,272506.0,39.2062,39.2216,39.1754,39.1831,272506.0
2016-04-04 14:05:00,50.85,50.85,50.77,50.78,41777.0,39.1908,39.1908,39.1292,39.1369,41777.0
2016-04-04 14:10:00,50.78,50.78,50.72,50.76,55503.0,39.1369,39.1369,39.0906,39.1215,55503.0
2016-04-04 14:15:00,50.77,50.77,50.66,50.69,52714.0,39.1292,39.1292,39.0444,39.0675,52714.0
2016-04-04 14:20:00,50.7,50.73,50.66,50.69,40680.0,39.0752,39.0983,39.0444,39.0675,40680.0
2016-04-04 14:25:00,50.68,50.71,50.65,50.7,36756.0,39.0598,39.0829,39.0367,39.0752,36756.0
2016-04-04 14:30:00,50.7,50.72,50.69,50.71,37243.0,39.0752,39.0906,39.0675,39.0829,37243.0
2016-04-04 14:35:00,50.7,50.76,50.7,50.71,53956.0,39.0752,39.1215,39.0752,39.0829,53956.0
2016-04-04 14:40:00,50.72,50.76,50.71,50.76,57580.0,39.0906,39.1215,39.0829,39.1215,57580.0
2016-04-04 14:45:00,50.76,50.79,50.74,50.77,46525.0,39.1215,39.1446,39.106,39.1292,46525.0
2016-04-04 14:50:00,50.77,50.78,50.68,50.69,59948.0,39.1292,39.1369,39.0598,39.0675,59948.0
2016-04-04 14:55:00,50.68,50.71,50.66,50.69,56022.0,39.0598,39.0829,39.0444,39.0675,56022.0
2016-04-04 15:00:00,50.68,50.75,50.68,50.7,44799.0,39.0598,39.1137,39.0598,39.0752,44799.0
2016-04-04 15:05:00,50.7,50.73,50.67,50.68,55105.0,39.0752,39.0983,39.0521,39.0598,55105.0
2016-04-04 15:10:00,50.68,50.73,50.67,50.7,67425.0,39.0598,39.0983,39.0521,39.0752,67425.0
2016-04-04 15:15:00,50.71,50.72,50.65,50.65,158912.0,39.0829,39.0906,39.0367,39.0367,158912.0
2016-04-04 15:20:00,50.66,50.66,50.61,50.63,114701.0,39.0444,39.0444,39.0058,39.0213,114701.0
2016-04-04 15:25:00,50.63,50.64,50.55,50.55,77786.0,39.0213,39.029,38.9596,38.9596,77786.0
2016-04-04 15:30:00,50.55,50.65,50.55,50.63,91147.0,38.9596,39.0367,38.9596,39.0213,91147.0
2016-04-04 15:35:00,50.64,50.64,50.57,50.58,102551.0,39.029,39.029,38.975,38.9827,102551.0
2016-04-04 15:40:00,50.58,50.62,50.54,50.55,101737.0,38.9827,39.0136,38.9519,38.9596,101737.0
2016-04-04 15:45:00,50.55,50.57,50.51,50.55,97658.0,38.9596,38.975,38.9288,38.9596,97658.0
2016-04-04 15:50:00,50.55,50.64,50.55,50.6,133546.0,38.9596,39.029,38.9596,38.9981,133546.0
2016-04-04 15:55:00,50.61,50.66,50.6,50.65,309119.0,39.0058,39.0444,38.9981,39.0367,309119.0
2016-04-05 09:30:00,50.44,50.5,50.32,50.33,139310.0,38.8748,38.9211,38.7823,38.79,139310.0
2016-04-05 09:35:00,50.35,50.49,50.21,50.24,121777.0,38.8055,38.9134,38.6976,38.7207,121777.0
2016-04-05 09:40:00,50.25,50.25,50.1,50.14,52816.0,38.7284,38.7284,38.6128,38.6436,52816.0
2016-04-05 09:45:00,50.13,50.22,50.03,50.1,50556.0,38.6359,38.7053,38.5588,38.6128,50556.0
2016-04-05 09:50:00,50.1,50.19,50.1,50.17,50945.0,38.6128,38.6821,38.6128,38.6667,50945.0
2016-04-05 09:55:00,50.16,50.3,50.11,50.3,53048.0,38.659,38.7669,38.6205,38.7669,53048.0
2016-04-05 10:00:00,50.29,50.46,50.27,50.46,99371.0,38.7592,38.8902,38.7438,38.8902,99371.0
2016-04-05 10:05:00,50.48,50.53,50.42,50.48,114490.0,38.9057,38.9442,38.8594,38.9057,114490.0
2016-04-05 10:10:00,50.47,50.48,50.23,50.24,62303.0,38.8979,38.9057,38.713,38.7207,62303.0
2016-04-05 10:15:00,50.24,50.36,50.23,50.33,121911.0,38.7207,38.8132,38.713,38.79,121911.0
2016-04-05 10:20:00,50.32,50.39,50.23,50.34,29366.0,38.7823,38.8363,38.713,38.7978,29366.0
2016-04-05 10:25:00,50.35,50.41,50.31,50.41,92361.0,38.8055,38.8517,38.7746,38.8517,92361.0
2016-04-05 10:30:00,50.4,50.43,50.33,50.38,42926.0,38.844,38.8671,38.79,38.8286,42926.0
2016-04-05 10:35:00,50.39,50.4,50.31,50.36,63837.0,38.8363,38.844,38.7746,38.8132,63837.0
2016-04-05 10:40:00,50.36,50.39,50.3,50.33,44753.0,38.8132,38.8363,38.7669,38.79,44753.0
2016-04-05 10:45:00,50.31,50.43,50.28,50.41,45721.0,38.7746,38.8671,38.7515,38.8517,45721.0
2016-04-05 10:50:00,50.41,50.41,50.28,50.34,54040.0,38.8517,38.8517,38.7515,38.7978,54040.0
2016-04-05 10:55:00,50.35,50.36,50.24,50.25,51586.0,38.8055,38.8132,38.7207,38.7284,51586.0
2016-04-05 11:00:00,50.25,50.29,50.21,50.26,37522.0,38.7284,38.7592,38.6976,38.7361,37522.0
2016-04-05 11:05:00,50.27,50.34,50.24,50.34,54386.0,38.7438,38.7978,38.7207,38.7978,54386.0
2016-04-05 11:10:00,50.34,50.39,50.29,50.29,35704.0,38.7978,38.8363,38.7592,38.7592,35704.0
2016-04-05 11:15:00,50.29,50.34,50.25,50.34,48987.0,38.7592,38.7978,38.7284,38.7978,48987.0
2016-04-05 11:20:00,50.34,50.39,50.3,50.32,45186.0,38.7978,38.8363,38.7669,38.7823,45186.0
2016-04-05 11:25:00,50.31,50.31,50.25,50.27,31011.0,38.7746,38.7746,38.7284,38.7438,31011.0
2016-04-05 11:30:00,50.28,50.33,50.22,50.25,42110.0,38.7515,38.79,38.7053,38.7284,42110.0
2016-04-05 11:35:00,50.25,50.29,50.2,50.27,29516.0,38.7284,38.7592,38.6899,38.7438,29516.0
2016-04-05 11:40:00,50.27,50.28,50.21,50.23,35348.0,38.7438,38.7515,38.6976,38.713,35348.0
2016-04-05 11:45:00,50.24,50.27,50.21,50.24,26500.0,38.7207,38.7438,38.6976,38.7207,26500.0
2016-04-05 11:50:00,50.25,50.31,50.23,50.29,39309.0,38.7284,38.7746,38.713,38.7592,39309.0
2016-04-05 11:55:00,50.28,50.29,50.22,50.24,40386.0,38.7515,38.7592,38.7053,38.7207,40386.0
2016-04-05 12:00:00,50.23,50.31,50.21,50.23,37092.0,38.713,38.7746,38.6976,38.713,37092.0
2016-04-05 12:05:00,50.24,50.26,50.18,50.19,30242.0,38.7207,38.7361,38.6744,38.6821,30242.0
2016-04-05 12:10:00,50.19,50.21,50.13,50.16,69081.0,38.6821,38.6976,38.6359,38.659,69081.0
2016-04-05 12:15:00,50.16,50.16,50.03,50.05,36259.0,38.659,38.659,38.5588,38.5742,36259.0
2016-04-05 12:20:00,50.05,50.08,50.04,50.08,33162.0,38.5742,38.5974,38.5665,38.5974,33162.0
2016-04-05 12:25:00,50.08,50.12,50.05,50.1,18091.0,38.5974,38.6282,38.5742,38.6128,18091.0
2016-04-05 12:30:00,50.11,50.12,50.08,50.11,25004.0,38.6205,38.6282,38.5974,38.6205,25004.0
2016-04-05 12:35:00,50.11,50.17,50.1,50.16,37989.0,38.6205,38.6667,38.6128,38.659,37989.0
2016-04-05 12:40:00,50.16,50.19,50.11,50.12,37443.0,38.659,38.6821,38.6205,38.6282,37443.0
2016-04-05 12:45:00,50.12,50.14,50.09,50.11,114029.0,38.6282,38.6436,38.6051,38.6205,114029.0
2016-04-05 12:50:00,50.11,50.13,50.1,50.11,69913.0,38.6205,38.6359,38.6128,38.6205,69913.0
2016-04-05 12:55:00,50.1,50.16,50.1,50.14,40156.0,38.6128,38.659,38.6128,38.6436,40156.0
2016-04-05 13:00:00,50.14,50.15,50.1,50.13,38250.0,38.6436,38.6513,38.6128,38.6359,38250.0
2016-04-05 13:05:00,50.13,50.14,50.1,50.1,50931.0,38.6359,38.6436,38.6128,38.6128,50931.0
2016-04-05 13:10:00,50.11,50.16,50.1,50.16,38650.0,38.6205,38.659,38.6128,38.659,38650.0
2016-04-05 13:15:00,50.16,50.16,50.13,50.14,30554.0,38.659,38.659,38.6359,38.6436,30554.0
2016-04-05 13:20:00,50.14,50.22,50.12,50.21,33359.0,38.6436,38.7053,38.6282,38.6976,33359.0
2016-04-05 13:25:00,50.22,50.27,50.21,50.24,70865.0,38.7053,38.7438,38.6976,38.7207,70865.0
2016-04-05 13:30:00,50.24,50.25,50.2,50.23,35767.0,38.7207,38.7284,38.6899,38.713,35767.0
2016-04-05 13:35:00,50.25,50.26,50.22,50.25,32732.0,38.7284,38.7361,38.7053,38.7284,32732.0
2016-04-05 13:40:00,50.25,50.27,50.23,50.23,24759.0,38.7284,38.7438,38.713,38.713,24759.0
2016-04-05 13:45:00,50.24,50.26,50.19,50.23,22192.0,38.7207,38.7361,38.6821,38.713,22192.0
2016-04-05 13:50:00,50.23,50.26,50.21,50.23,98154.0,38.713,38.7361,38.6976,38.713,98154.0
2016-04-05 13:55:00,50.24,50.26,50.17,50.18,94587.0,38.7207,38.7361,38.6667,38.6744,94587.0
2016-04-05 14:00:00,50.18,50.21,50.18,50.19,28076.0,38.6744,38.6976,38.6744,38.6821,28076.0
2016-04-05 14:05:00,50.2,50.21,50.16,50.19,161643.0,38.6899,38.6976,38.659,38.6821,161643.0
2016-04-05 14:10:00,50.19,50.21,50.12,50.12,38742.0,38.6821,38.6976,38.6282,38.6282,38742.0
2016-04-05 14:15:00,50.12,50.16,50.1,50.14,56000.0,38.6282,38.659,38.6128,38.6436,56000.0
2016-04-05 14:20:00,50.15,50.16,50.1,50.1,103990.0,38.6513,38.659,38.6128,38.6128,103990.0
2016-04-05 14:25:00,50.11,50.15,50.09,50.12,149686.0,38.6205,38.6513,38.6051,38.6282,149686.0
2016-04-05 14:30:00,50.11,50.15,50.11,50.12,62039.0,38.6205,38.6513,38.6205,38.6282,62039.0
2016-04-05 14:35:00,50.12,50.15,50.1,50.14,56451.0,38.6282,38.6513,38.6128,38.6436,56451.0
2016-04-05 14:40:00,50.15,50.15,50.1,50.1,56548.0,38.6513,38.6513,38.6128,38.6128,56548.0
2016-04-05 14:45:00,50.1,50.16,50.1,50.13,41366.0,38.6128,38.659,38.6128,38.6359,41366.0
2016-04-05 14:50:00,50.13,50.19,50.12,50.14,84448.0,38.6359,38.6821,38.6282,38.6436,84448.0
2016-04-05 14:55:00,50.13,50.18,50.13,50.15,48766.0,38.6359,38.6744,38.6359,38.6513,48766.0
2016-04-05 15:00:00,50.15,50.17,50.11,50.13,52321.0,38.6513,38.6667,38.6205,38.6359,52321.0
2016-04-05 15:05:00,50.14,50.16,50.07,50.1,195142.0,38.6436,38.659,38.5897,38.6128,195142.0
2016-04-05 15:10:00,50.09,50.1,50.06,50.1,24833.0,38.6051,38.6128,38.582,38.6128,24833.0
2016-04-05 15:15:00,50.09,50.15,50.09,50.14,44477.0,38.6051,38.6513,38.6051,38.6436,44477.0
2016-04-05 15:20:00,50.15,50.17,50.1,50.1,54232.0,38.6513,38.6667,38.6128,38.6128,54232.0
2016-04-05 15:25:00,50.11,50.13,50.09,50.09,124950.0,38.6205,38.6359,38.6051,38.6051,124950.0
2016-04-05 15:30:00,50.1,50.13,50.09,50.11,124667.0,38.6128,38.6359,38.6051,38.6205,124667.0
2016-04-05 15:35:00,50.1,50.12,50.09,50.1,125882.0,38.6128,38.6282,38.6051,38.6128,125882.0
2016-04-05 15:40:00,50.1,50.11,50.07,50.09,112218.0,38.6128,38.6205,38.5897,38.6051,112218.0
2016-04-05 15:45:00,50.09,50.14,50.09,50.12,191400.0,38.6051,38.6436,38.6051,38.6282,191400.0
2016-04-05 15:50:00,50.11,50.14,50.09,50.11,300409.0,38.6205,38.6436,38.6051,38.6205,300409.0
2016-04-05 15:55:00,50.1,50.11,50.0,50.07,333451.0,38.6128,38.6205,38.5357,38.5897,333451.0
2016-04-06 09:30:00,50.14,50.18,50.01,50.02,118027.0,38.6436,38.6744,38.5434,38.5511,118027.0
2016-04-06 09:35:00,50.03,50.06,49.83,49.88,255065.0,38.5588,38.582,38.4047,38.4432,255065.0
2016-04-06 09:40:00,49.88,49.89,49.73,49.75,180169.0,38.4432,38.4509,38.3276,38.343,180169.0
2016-04-06 09:45:00,49.75,49.88,49.72,49.86,99019.0,38.343,38.4432,38.3199,38.4278,99019.0
2016-04-06 09:50:00,49.85,49.9,49.77,49.81,140594.0,38.4201,38.4586,38.3584,38.3893,140594.0
2016-04-06 09:55:00,49.8,49.95,49.77,49.94,145246.0,38.3816,38.4972,38.3584,38.4895,145246.0
2016-04-06 10:00:00,49.93,49.94,49.88,49.92,191302.0,38.4818,38.4895,38.4432,38.4741,191302.0
2016-04-06 10:05:00,49.93,50.0,49.9,49.91,158676.0,38.4818,38.5357,38.4586,38.4663,158676.0
2016-04-06 10:10:00,49.91,49.96,49.88,49.9,72761.0,38.4663,38.5049,38.4432,38.4586,72761.0
2016-04-06 10:15:00,49.91,49.93,49.81,49.87,92431.0,38.4663,38.4818,38.3893,38.4355,92431.0
2016-04-06 10:20:00,49.86,49.88,49.8,49.85,71467.0,38.4278,38.4432,38.3816,38.4201,71467.0
2016-04-06 10:25:00,49.84,49.97,49.79,49.92,112014.0,38.4124,38.5126,38.3739,38.4741,112014.0
2016-04-06 10:30:00,49.93,50.0,49.85,49.98,217130.0,38.4818,38.5357,38.4201,38.5203,217130.0
2016-04-06 10:35:00,49.98,50.0,49.87,49.89,132530.0,38.5203,38.5357,38.4355,38.4509,132530.0
2016-04-06 10:40:00,49.89,49.97,49.86,49.91,268179.0,38.4509,38.5126,38.4278,38.4663,268179.0
2016-04-06 10:45:00,49.92,50.01,49.92,49.99,57019.0,38.4741,38.5434,38.4741,38.528,57019.0
2016-04-06 10:50:00,49.99,50.01,49.9,49.92,64967.0,38.528,38.5434,38.4586,38.4741,64967.0
2016-04-06 10:55:00,49.93,49.97,49.9,49.97,78825.0,38.4818,38.5126,38.4586,38.5126,78825.0
2016-04-06 11:00:00,49.97,50.02,49.94,50.02,61113.0,38.5126,38.5511,38.4895,38.5511,61113.0
2016-04-06 11:05:00,50.02,50.05,49.99,50.05,59898.0,38.5511,38.5742,38.528,38.5742,59898.0
2016-04-06 11:10:00,50.04,50.06,50.0,50.05,40561.0,38.5665,38.582,38.5357,38.5742,40561.0
2016-04-06 11:15:00,50.06,50.1,50.02,50.04,42468.0,38.582,38.6128,38.5511,38.5665,42468.0
2016-04-06 11:20:00,50.03,50.04,49.99,50.02,92666.0,38.5588,38.5665,38.528,38.5511,92666.0
2016-04-06 11:25:00,50.02,50.1,50.01,50.1,47806.0,38.5511,38.6128,38.5434,38.6128,47806.0
2016-04-06 11:30:00,50.09,50.11,50.07,50.08,29183.0,38.6051,38.6205,38.5897,38.5974,29183.0
2016-04-06 11:35:00,50.09,50.13,50.08,50.1,37157.0,38.6051,38.6359,38.5974,38.6128,37157.0
2016-04-06 11:40:00,50.11,50.21,50.11,50.17,45359.0,38.6205,38.6976,38.6205,38.6667,45359.0
2016-04-06 11:45:00,50.15,50.18,50.15,50.18,30310.0,38.6513,38.6744,38.6513,38.6744,30310.0
2016-04-06 11:50:00,50.17,50.25,50.17,50.23,57039.0,38.6667,38.7284,38.6667,38.713,57039.0
2016-04-06 11:55:00,50.24,50.25,50.15,50.18,58140.0,38.7207,38.7284,38.6513,38.6744,58140.0
2016-04-06 12:00:00,50.18,50.22,50.16,50.17,20726.0,38.6744,38.7053,38.659,38.6667,20726.0
2016-04-06 12:05:00,50.18,50.2,50.13,50.18,41601.0,38.6744,38.6899,38.6359,38.6744,41601.0
2016-04-06 12:10:00,50.18,50.22,50.17,50.21,17885.0,38.6744,38.7053,38.6667,38.6976,17885.0
2016-04-06 12:15:00,50.21,50.22,50.17,50.21,22810.0,38.6976,38.7053,38.6667,38.6976,22810.0
2016-04-06 12:20:00,50.21,50.23,50.19,50.19,32202.0,38.6976,38.713,38.6821,38.6821,32202.0
2016-04-06 12:25:00,50.19,50.24,50.19,50.21,54573.0,38.6821,38.7207,38.6821,38.6976,54573.0
2016-04-06 12:30:00,50.21,50.24,50.21,50.22,67911.0,38.6976,38.7207,38.6976,38.7053,67911.0
2016-04-06 12:35:00,50.21,50.24,50.17,50.21,41247.0,38.6976,38.7207,38.6667,38.6976,41247.0
2016-04-06 12:40:00,50.21,50.3,50.21,50.3,39569.0,38.6976,38.7669,38.6976,38.7669,39569.0
2016-04-06 12:45:00,50.3,50.31,50.23,50.24,52685.0,38.7669,38.7746,38.713,38.7207,52685.0
2016-04-06 12:50:00,50.24,50.26,50.23,50.26,24850.0,38.7207,38.7361,38.713,38.7361,24850.0
2016-04-06 12:55:00,50.26,50.28,50.23,50.24,46327.0,38.7361,38.7515,38.713,38.7207,46327.0
2016-04-06 13:00:00,50.24,50.25,50.19,50.23,59210.0,38.7207,38.7284,38.6821,38.713,59210.0
2016-04-06 13:05:00,50.23,50.26,50.2,50.24,49026.0,38.713,38.7361,38.6899,38.7207,49026.0
2016-04-06 13:10:00,50.25,50.3,50.24,50.3,27047.0,38.7284,38.7669,38.7207,38.7669,27047.0
2016-04-06 13:15:00,50.3,50.3,50.27,50.28,29648.0,38.7669,38.7669,38.7438,38.7515,29648.0
2016-04-06 13:20:00,50.28,50.29,50.26,50.29,22854.0,38.7515,38.7592,38.7361,38.7592,22854.0
2016-04-06 13:25:00,50.28,50.3,50.27,50.28,35105.0,38.7515,38.7669,38.7438,38.7515,35105.0
2016-04-06 13:30:00,50.29,50.32,50.24,50.24,53091.0,38.7592,38.7823,38.7207,38.7207,53091.0
2016-04-06 13:35:00,50.25,50.28,50.23,50.25,38158.0,38.7284,38.7515,38.713,38.7284,38158.0
2016-04-06 13:40:00,50.24,50.31,50.23,50.31,31890.0,38.7207,38.7746,38.713,38.7746,31890.0
2016-04-06 13:45:00,50.3,50.32,50.26,50.3,50972.0,38.7669,38.7823,38.7361,38.7669,50972.0
2016-04-06 13:50:00,50.3,50.3,50.28,50.29,39143.0,38.7669,38.7669,38.7515,38.7592,39143.0
2016-04-06 13:55:00,50.28,50.29,50.25,50.28,38747.0,38.7515,38.7592,38.7284,38.7515,38747.0
2016-04-06 14:00:00,50.28,50.29,50.21,50.22,91273.0,38.7515,38.7592,38.6976,38.7053,91273.0
2016-04-06 14:05:00,50.22,50.23,50.14,50.14,60303.0,38.7053,38.713,38.6436,38.6436,60303.0
2016-04-06 14:10:00,50.15,50.17,50.1,50.13,34674.0,38.6513,38.6667,38.6128,38.6359,34674.0
2016-04-06 14:15:00,50.12,50.19,50.08,50.17,42529.0,38.6282,38.6821,38.5974,38.6667,42529.0
2016-04-06 14:20:00,50.18,50.23,50.17,50.18,39023.0,38.6744,38.713,38.6667,38.6744,39023.0
2016-04-06 14:25:00,50.18,50.19,50.13,50.16,40229.0,38.6744,38.6821,38.6359,38.659,40229.0
2016-04-06 14:30:00,50.17,50.24,50.14,50.17,88568.0,38.6667,38.7207,38.6436,38.6667,88568.0
2016-04-06 14:35:00,50.16,50.19,50.09,50.12,48642.0,38.659,38.6821,38.6051,38.6282,48642.0
2016-04-06 14:40:00,50.12,50.17,50.12,50.17,52893.0,38.6282,38.6667,38.6282,38.6667,52893.0
2016-04-06 14:45:00,50.17,50.22,50.15,50.2,73263.0,38.6667,38.7053,38.6513,38.6899,73263.0
2016-04-06 14:50:00,50.21,50.24,50.17,50.17,42404.0,38.6976,38.7207,38.6667,38.6667,42404.0
2016-04-06 14:55:00,50.18,50.29,50.18,50.28,66383.0,38.6744,38.7592,38.6744,38.7515,66383.0
2016-04-06 15:00:00,50.28,50.39,50.24,50.38,132248.0,38.7515,38.8363,38.7207,38.8286,132248.0
2016-04-06 15:05:00,50.38,50.44,50.36,50.43,64939.0,38.8286,38.8748,38.8132,38.8671,64939.0
2016-04-06 15:10:00,50.44,50.45,50.37,50.38,53169.0,38.8748,38.8825,38.8209,38.8286,53169.0
2016-04-06 15:15:00,50.39,50.46,50.38,50.45,73825.0,38.8363,38.8902,38.8286,38.8825,73825.0
2016-04-06 15:20:00,50.45,50.47,50.41,50.43,80117.0,38.8825,38.8979,38.8517,38.8671,80117.0
2016-04-06 15:25:00,50.43,50.47,50.4,50.47,78440.0,38.8671,38.8979,38.844,38.8979,78440.0
2016-04-06 15:30:00,50.46,50.54,50.45,50.52,87807.0,38.8902,38.9519,38.8825,38.9365,87807.0
2016-04-06 15:35:00,50.52,50.52,50.47,50.49,103018.0,38.9365,38.9365,38.8979,38.9134,103018.0
2016-04-06 15:40:00,50.48,50.57,50.48,50.57,90103.0,38.9057,38.975,38.9057,38.975,90103.0
2016-04-06 15:45:00,50.57,50.63,50.56,50.63,190306.0,38.975,39.0213,38.9673,39.0213,190306.0
2016-04-06 15:50:00,50.63,50.67,50.6,50.66,252147.0,39.0213,39.0521,38.9981,39.0444,252147.0
2016-04-06 15:55:00,50.67,50.73,50.62,50.63,527568.0,39.0521,39.0983,39.0136,39.0213,527568.0
2016-04-07 09:30:00,50.4,50.45,50.17,50.29,180703.0,38.844,38.8825,38.6667,38.7592,180703.0
2016-04-07 09:35:00,50.29,50.29,50.13,50.18,53952.0,38.7592,38.7592,38.6359,38.6744,53952.0
2016-04-07 09:40:00,50.19,50.21,50.01,50.03,61059.0,38.6821,38.6976,38.5434,38.5588,61059.0
2016-04-07 09:45:00,50.01,50.02,49.79,49.79,144635.0,38.5434,38.5511,38.3739,38.3739,144635.0
2016-04-07 09:50:00,49.79,49.94,49.77,49.86,133596.0,38.3739,38.4895,38.3584,38.4278,133596.0
2016-04-07 09:55:00,49.87,50.09,49.86,50.08,186308.0,38.4355,38.6051,38.4278,38.5974,186308.0
2016-04-07 10:00:00,50.09,50.18,50.03,50.13,110136.0,38.6051,38.6744,38.5588,38.6359,110136.0
2016-04-07 10:05:00,50.14,50.18,50.09,50.13,72409.0,38.6436,38.6744,38.6051,38.6359,72409.0
2016-04-07 10:10:00,50.14,50.14,49.95,49.98,62792.0,38.6436,38.6436,38.4972,38.5203,62792.0
2016-04-07 10:15:00,49.97,50.06,49.92,50.05,92970.0,38.5126,38.582,38.4741,38.5742,92970.0
2016-04-07 10:20:00,50.05,50.08,50.0,50.08,32680.0,38.5742,38.5974,38.5357,38.5974,32680.0
2016-04-07 10:25:00,50.08,50.09,49.94,49.96,65927.0,38.5974,38.6051,38.4895,38.5049,65927.0
2016-04-07 10:30:00,49.95,50.06,49.92,50.02,26883.0,38.4972,38.582,38.4741,38.5511,26883.0
2016-04-07 10:35:00,50.01,50.15,50.0,50.11,49043.0,38.5434,38.6513,38.5357,38.6205,49043.0
2016-04-07 10:40:00,50.1,50.1,50.0,50.02,40972.0,38.6128,38.6128,38.5357,38.5511,40972.0
2016-04-07 10:45:00,50.02,50.05,49.96,49.97,43016.0,38.5511,38.5742,38.5049,38.5126,43016.0
2016-04-07 10:50:00,49.96,50.03,49.96,50.01,47271.0,38.5049,38.5588,38.5049,38.5434,47271.0
2016-04-07 10:55:00,50.0,50.0,49.93,49.96,34895.0,38.5357,38.5357,38.4818,38.5049,34895.0
2016-04-07 11:00:00,49.96,49.97,49.89,49.93,71414.0,38.5049,38.5126,38.4509,38.4818,71414.0
2016-04-07 11:05:00,49.92,49.94,49.89,49.92,60887.0,38.4741,38.4895,38.4509,38.4741,60887.0
2016-04-07 11:10:00,49.92,50.0,49.92,50.0,28774.0,38.4741,38.5357,38.4741,38.5357,28774.0
2016-04-07 11:15:00,50.0,50.02,49.93,49.95,37417.0,38.5357,38.5511,38.4818,38.4972,37417.0
2016-04-07 11:20:00,49.95,49.98,49.9,49.95,65572.0,38.4972,38.5203,38.4586,38.4972,65572.0
2016-04-07 11:25:00,49.94,50.0,49.91,49.99,51702.0,38.4895,38.5357,38.4663,38.528,51702.0
2016-04-07 11:30:00,49.99,50.02,49.94,50.02,35113.0,38.528,38.5511,38.4895,38.5511,35113.0
2016-04-07 11:35:00,50.02,50.06,50.02,50.04,33317.0,38.5511,38.582,38.5511,38.5665,33317.0
2016-04-07 11:40:00,50.03,50.1,50.0,50.08,40736.0,38.5588,38.6128,38.5357,38.5974,40736.0
2016-04-07 11:45:00,50.08,50.11,50.04,50.11,43627.0,38.5974,38.6205,38.5665,38.6205,43627.0
2016-04-07 11:50:00,50.1,50.14,50.07,50.07,39395.0,38.6128,38.6436,38.5897,38.5897,39395.0
2016-04-07 11:55:00,50.07,50.08,50.0,50.05,62397.0,38.5897,38.5974,38.5357,38.5742,62397.0
2016-04-07 12:00:00,50.05,50.1,50.04,50.09,38267.0,38.5742,38.6128,38.5665,38.6051,38267.0
2016-04-07 12:05:00,50.08,50.15,50.06,50.14,48286.0,38.5974,38.6513,38.582,38.6436,48286.0
2016-04-07 12:10:00,50.14,50.18,50.12,50.16,31591.0,38.6436,38.6744,38.6282,38.659,31591.0
2016-04-07 12:15:00,50.16,50.16,50.07,50.08,72016.0,38.659,38.659,38.5897,38.5974,72016.0
2016-04-07 12:20:00,50.08,50.16,50.08,50.12,46641.0,38.5974,38.659,38.5974,38.6282,46641.0
2016-04-07 12:25:00,50.11,50.18,50.09,50.17,49853.0,38.6205,38.6744,38.6051,38.6667,49853.0
2016-04-07 12:30:00,50.17,50.18,50.14,50.14,52949.0,38.6667,38.6744,38.6436,38.6436,52949.0
2016-04-07 12:35:00,50.15,50.18,50.09,50.16,42221.0,38.6513,38.6744,38.6051,38.659,42221.0
2016-04-07 12:40:00,50.17,50.18,50.09,50.09,35993.0,38.6667,38.6744,38.6051,38.6051,35993.0
2016-04-07 12:45:00,50.09,50.15,50.08,50.14,47773.0,38.6051,38.6513,38.5974,38.6436,47773.0
2016-04-07 12:50:00,50.15,50.18,50.14,50.14,40610.0,38.6513,38.6744,38.6436,38.6436,40610.0
2016-04-07 12:55:00,50.14,50.24,50.14,50.2,57435.0,38.6436,38.7207,38.6436,38.6899,57435.0
2016-04-07 13:00:00,50.2,50.22,50.17,50.2,28815.0,38.6899,38.7053,38.6667,38.6899,28815.0
2016-04-07 13:05:00,50.2,50.26,50.19,50.21,56246.0,38.6899,38.7361,38.6821,38.6976,56246.0
2016-04-07 13:10:00,50.2,50.28,50.2,50.26,44333.0,38.6899,38.7515,38.6899,38.7361,44333.0
2016-04-07 13:15:00,50.27,50.27,50.2,50.23,31245.0,38.7438,38.7438,38.6899,38.713,31245.0
2016-04-07 13:20:00,50.23,50.24,50.16,50.18,21359.0,38.713,38.7207,38.659,38.6744,21359.0
2016-04-07 13:25:00,50.18,50.18,50.14,50.17,39398.0,38.6744,38.6744,38.6436,38.6667,39398.0
2016-04-07 13:30:00,50.18,50.18,50.13,50.17,73292.0,38.6744,38.6744,38.6359,38.6667,73292.0
2016-04-07 13:35:00,50.16,50.21,50.15,50.19,38685.0,38.659,38.6976,38.6513,38.6821,38685.0
2016-04-07 13:40:00,50.19,50.2,50.15,50.17,22525.0,38.6821,38.6899,38.6513,38.6667,22525.0
2016-04-07 13:45:00,50.17,50.17,50.07,50.09,64420.0,38.6667,38.6667,38.5897,38.6051,64420.0
2016-04-07 13:50:00,50.08,50.09,50.0,50.02,46603.0,38.5974,38.6051,38.5357,38.5511,46603.0
2016-04-07 13:55:00,50.02,50.06,50.0,50.05,64481.0,38.5511,38.582,38.5357,38.5742,64481.0
2016-04-07 14:00:00,50.05,50.06,49.99,50.0,102720.0,38.5742,38.582,38.528,38.5357,102720.0
2016-04-07 14:05:00,50.0,50.03,49.93,49.96,120040.0,38.5357,38.5588,38.4818,38.5049,120040.0
2016-04-07 14:10:00,49.95,50.01,49.94,49.99,93071.0,38.4972,38.5434,38.4895,38.528,93071.0
2016-04-07 14:15:00,49.98,49.99,49.93,49.94,55465.0,38.5203,38.528,38.4818,38.4895,55465.0
2016-04-07 14:20:00,49.93,49.99,49.92,49.99,57165.0,38.4818,38.528,38.4741,38.528,57165.0
2016-04-07 14:25:00,49.98,50.01,49.91,50.01,105683.0,38.5203,38.5434,38.4663,38.5434,105683.0
2016-04-07 14:30:00,50.0,50.03,49.99,50.02,54999.0,38.5357,38.5588,38.528,38.5511,54999.0
2016-04-07 14:35:00,50.03,50.05,49.99,50.01,44295.0,38.5588,38.5742,38.528,38.5434,44295.0
2016-04-07 14:40:00,50.01,50.02,49.96,49.98,120772.0,38.5434,38.5511,38.5049,38.5203,120772.0
2016-04-07 14:45:00,49.98,49.99,49.94,49.97,139049.0,38.5203,38.528,38.4895,38.5126,139049.0
2016-04-07 14:50:00,49.97,49.99,49.91,49.98,55333.0,38.5126,38.528,38.4663,38.5203,55333.0
2016-04-07 14:55:00,49.98,50.02,49.95,49.97,63923.0,38.5203,38.5511,38.4972,38.5126,63923.0
2016-04-07 15:00:00,49.96,50.01,49.95,50.0,89348.0,38.5049,38.5434,38.4972,38.5357,89348.0
2016-04-07 15:05:00,50.01,50.08,50.0,50.06,77500.0,38.5434,38.5974,38.5357,38.582,77500.0
2016-04-07 15:10:00,50.05,50.09,50.03,50.06,88804.0,38.5742,38.6051,38.5588,38.582,88804.0
2016-04-07 15:15:00,50.05,50.05,50.0,50.01,65120.0,38.5742,38.5742,38.5357,38.5434,65120.0
2016-04-07 15:20:00,50.01,50.06,50.0,50.06,72103.0,38.5434,38.582,38.5357,38.582,72103.0
2016-04-07 15:25:00,50.06,50.07,50.0,50.01,41964.0,38.582,38.5897,38.5357,38.5434,41964.0
2016-04-07 15:30:00,50.02,50.09,50.0,50.07,100616.0,38.5511,38.6051,38.5357,38.5897,100616.0
2016-04-07 15:35:00,50.07,50.08,49.99,50.01,102122.0,38.5897,38.5974,38.528,38.5434,102122.0
2016-04-07 15:40:00,50.02,50.07,50.0,50.05,147485.0,38.5511,38.5897,38.5357,38.5742,147485.0
2016-04-07 15:45:00,50.06,50.12,50.05,50.11,96892.0,38.582,38.6282,38.5742,38.6205,96892.0
2016-04-07 15:50:00,50.1,50.11,50.05,50.07,195505.0,38.6128,38.6205,38.5742,38.5897,195505.0
2016-04-07 15:55:00,50.07,50.09,50.0,50.03,524193.0,38.5897,38.6051,38.5357,38.5588,524193.0
2016-04-08 09:30:00,50.37,50.56,50.25,50.53,117894.0,38.8209,38.9673,38.7284,38.9442,117894.0
2016-04-08 09:35:00,50.54,50.9,50.53,50.9,104869.0,38.9519,39.2294,38.9442,39.2294,104869.0
2016-04-08 09:40:00,50.89,51.09,50.83,51.09,131723.0,39.2216,39.3758,39.1754,39.3758,131723.0
2016-04-08 09:45:00,51.09,51.15,50.98,51.05,136215.0,39.3758,39.422,39.291,39.345,136215.0
2016-04-08 09:50:00,51.05,51.08,50.89,50.93,111252.0,39.345,39.3681,39.2216,39.2525,111252.0
2016-04-08 09:55:00,50.94,51.06,50.92,51.0,78847.0,39.2602,39.3527,39.2448,39.3064,78847.0
2016-04-08 10:00:00,51.0,51.04,50.88,50.91,87164.0,39.3064,39.3373,39.2139,39.2371,87164.0
2016-04-08 10:05:00,50.91,50.97,50.91,50.94,95618.0,39.2371,39.2833,39.2371,39.2602,95618.0
2016-04-08 10:10:00,50.95,50.95,50.76,50.85,115523.0,39.2679,39.2679,39.1215,39.1908,115523.0
2016-04-08 10:15:00,50.84,50.9,50.83,50.87,91583.0,39.1831,39.2294,39.1754,39.2062,91583.0
2016-04-08 10:20:00,50.87,50.91,50.84,50.89,67724.0,39.2062,39.2371,39.1831,39.2216,67724.0
2016-04-08 10:25:00,50.89,50.91,50.81,50.86,68690.0,39.2216,39.2371,39.16,39.1985,68690.0
2016-04-08 10:30:00,50.86,50.88,50.75,50.77,68959.0,39.1985,39.2139,39.1137,39.1292,68959.0
2016-04-08 10:35:00,50.77,50.82,50.75,50.76,62174.0,39.1292,39.1677,39.1137,39.1215,62174.0
2016-04-08 10:40:00,50.77,50.82,50.74,50.74,52566.0,39.1292,39.1677,39.106,39.106,52566.0
2016-04-08 10:45:00,50.74,50.76,50.71,50.73,77561.0,39.106,39.1215,39.0829,39.0983,77561.0
2016-04-08 10:50:00,50.73,50.75,50.62,50.63,47576.0,39.0983,39.1137,39.0136,39.0213,47576.0
2016-04-08 10:55:00,50.63,50.67,50.62,50.63,43245.0,39.0213,39.0521,39.0136,39.0213,43245.0
2016-04-08 11:00:00,50.63,50.72,50.6,50.72,41639.0,39.0213,39.0906,38.9981,39.0906,41639.0
2016-04-08 11:05:00,50.72,50.82,50.72,50.81,47888.0,39.0906,39.1677,39.0906,39.16,47888.0
2016-04-08 11:10:00,50.8,50.84,50.75,50.75,45885.0,39.1523,39.1831,39.1137,39.1137,45885.0
2016-04-08 11:15:00,50.75,50.75,50.7,50.72,26413.0,39.1137,39.1137,39.0752,39.0906,26413.0
2016-04-08 11:20:00,50.73,50.77,50.72,50.73,31914.0,39.0983,39.1292,39.0906,39.0983,31914.0
2016-04-08 11:25:00,50.73,50.75,50.68,50.71,42372.0,39.0983,39.1137,39.0598,39.0829,42372.0
2016-04-08 11:30:00,50.7,50.73,50.65,50.68,33690.0,39.0752,39.0983,39.0367,39.0598,33690.0
2016-04-08 11:35:00,50.69,50.69,50.58,50.59,38625.0,39.0675,39.0675,38.9827,38.9904,38625.0
2016-04-08 11:40:00,50.6,50.67,50.58,50.65,51905.0,38.9981,39.0521,38.9827,39.0367,51905.0
2016-04-08 11:45:00,50.65,50.69,50.62,50.69,53511.0,39.0367,39.0675,39.0136,39.0675,53511.0
2016-04-08 11:50:00,50.69,50.71,50.65,50.69,88576.0,39.0675,39.0829,39.0367,39.0675,88576.0
2016-04-08 11:55:00,50.69,50.72,50.65,50.69,30732.0,39.0675,39.0906,39.0367,39.0675,30732.0
2016-04-08 12:00:00,50.69,50.72,50.62,50.65,43286.0,39.0675,39.0906,39.0136,39.0367,43286.0
2016-04-08 12:05:00,50.65,50.65,50.59,50.63,26038.0,39.0367,39.0367,38.9904,39.0213,26038.0
2016-04-08 12:10:00,50.62,50.67,50.62,50.66,74813.0,39.0136,39.0521,39.0136,39.0444,74813.0
2016-04-08 12:15:00,50.66,50.67,50.56,50.58,30891.0,39.0444,39.0521,38.9673,38.9827,30891.0
2016-04-08 12:20:00,50.58,50.65,50.58,50.62,44627.0,38.9827,39.0367,38.9827,39.0136,44627.0
2016-04-08 12:25:00,50.6,50.6,50.53,50.56,19398.0,38.9981,38.9981,38.9442,38.9673,19398.0
2016-04-08 12:30:00,50.56,50.75,50.5,50.56,90901.0,38.9673,39.1137,38.9211,38.9673,90901.0
2016-04-08 12:35:00,50.57,50.59,50.54,50.57,34541.0,38.975,38.9904,38.9519,38.975,34541.0
2016-04-08 12:40:00,50.57,50.6,50.54,50.57,40614.0,38.975,38.9981,38.9519,38.975,40614.0
2016-04-08 12:45:00,50.58,50.6,50.53,50.59,33477.0,38.9827,38.9981,38.9442,38.9904,33477.0
2016-04-08 12:50:00,50.59,50.62,50.58,50.61,26756.0,38.9904,39.0136,38.9827,39.0058,26756.0
2016-04-08 12:55:00,50.6,50.61,50.55,50.59,19304.0,38.9981,39.0058,38.9596,38.9904,19304.0
2016-04-08 13:00:00,50.59,50.61,50.54,50.59,37858.0,38.9904,39.0058,38.9519,38.9904,37858.0
2016-04-08 13:05:00,50.59,50.6,50.53,50.55,32481.0,38.9904,38.9981,38.9442,38.9596,32481.0
2016-04-08 13:10:00,50.55,50.58,50.52,50.57,24760.0,38.9596,38.9827,38.9365,38.975,24760.0
2016-04-08 13:15:00,50.58,50.58,50.51,50.51,66024.0,38.9827,38.9827,38.9288,38.9288,66024.0
2016-04-08 13:20:00,50.5,50.56,50.49,50.55,42744.0,38.9211,38.9673,38.9134,38.9596,42744.0
2016-04-08 13:25:00,50.56,50.56,50.47,50.48,38201.0,38.9673,38.9673,38.8979,38.9057,38201.0
2016-04-08 13:30:00,50.47,50.55,50.44,50.52,79705.0,38.8979,38.9596,38.8748,38.9365,79705.0
2016-04-08 13:35:00,50.53,50.54,50.49,50.51,22564.0,38.9442,38.9519,38.9134,38.9288,22564.0
2016-04-08 13:40:00,50.51,50.56,50.5,50.53,43439.0,38.9288,38.9673,38.9211,38.9442,43439.0
2016-04-08 13:45:00,50.53,50.55,50.52,50.54,28487.0,38.9442,38.9596,38.9365,38.9519,28487.0
2016-04-08 13:50:00,50.54,50.62,50.52,50.59,48617.0,38.9519,39.0136,38.9365,38.9904,48617.0
2016-04-08 13:55:00,50.58,50.63,50.55,50.63,30625.0,38.9827,39.0213,38.9596,39.0213,30625.0
2016-04-08 14:00:00,50.64,50.65,50.56,50.57,46185.0,39.029,39.0367,38.9673,38.975,46185.0
2016-04-08 14:05:00,50.57,50.63,50.56,50.61,48740.0,38.975,39.0213,38.9673,39.0058,48740.0
2016-04-08 14:10:00,50.62,50.65,50.59,50.65,34372.0,39.0136,39.0367,38.9904,39.0367,34372.0
2016-04-08 14:15:00,50.65,50.71,50.63,50.7,46652.0,39.0367,39.0829,39.0213,39.0752,46652.0
2016-04-08 14:20:00,50.71,50.71,50.68,50.68,39338.0,39.0829,39.0829,39.0598,39.0598,39338.0
2016-04-08 14:25:00,50.68,50.7,50.67,50.69,30804.0,39.0598,39.0752,39.0521,39.0675,30804.0
2016-04-08 14:30:00,50.69,50.69,50.6,50.63,47220.0,39.0675,39.0675,38.9981,39.0213,47220.0
2016-04-08 14:35:00,50.63,50.63,50.56,50.56,41386.0,39.0213,39.0213,38.9673,38.9673,41386.0
2016-04-08 14:40:00,50.56,50.6,50.55,50.59,37916.0,38.9673,38.9981,38.9596,38.9904,37916.0
2016-04-08 14:45:00,50.59,50.63,50.58,50.62,52741.0,38.9904,39.0213,38.9827,39.0136,52741.0
2016-04-08 14:50:00,50.62,50.64,50.57,50.57,46005.0,39.0136,39.029,38.975,38.975,46005.0
2016-04-08 14:55:00,50.57,50.57,50.52,50.55,36587.0,38.975,38.975,38.9365,38.9596,36587.0
2016-04-08 15:00:00,50.55,50.57,50.51,50.53,64105.0,38.9596,38.975,38.9288,38.9442,64105.0
2016-04-08 15:05:00,50.54,50.54,50.41,50.42,43080.0,38.9519,38.9519,38.8517,38.8594,43080.0
2016-04-08 15:10:00,50.42,50.48,50.4,50.46,53100.0,38.8594,38.9057,38.844,38.8902,53100.0
2016-04-08 15:15:00,50.47,50.5,50.43,50.47,48645.0,38.8979,38.9211,38.8671,38.8979,48645.0
2016-04-08 15:20:00,50.47,50.5,50.43,50.5,64394.0,38.8979,38.9211,38.8671,38.9211,64394.0
2016-04-08 15:25:00,50.5,50.5,50.45,50.45,61817.0,38.9211,38.9211,38.8825,38.8825,61817.0
2016-04-08 15:30:00,50.45,50.45,50.34,50.36,95940.0,38.8825,38.8825,38.7978,38.8132,95940.0
2016-04-08 15:35:00,50.36,50.46,50.36,50.46,95095.0,38.8132,38.8902,38.8132,38.8902,95095.0
2016-04-08 15:40:00,50.45,50.48,50.41,50.47,135904.0,38.8825,38.9057,38.8517,38.8979,135904.0
2016-04-08 15:45:00,50.48,50.51,50.47,50.51,115410.0,38.9057,38.9288,38.8979,38.9288,115410.0
2016-04-08 15:50:00,50.51,50.53,50.48,50.51,142084.0,38.9288,38.9442,38.9057,38.9288,142084.0
2016-04-08 15:55:00,50.51,50.56,50.48,50.56,246882.0,38.9288,38.9673,38.9057,38.9673,246882.0
2016-04-11 09:30:00,50.91,51.08,50.86,51.07,138633.0,39.2371,39.3681,39.1985,39.3604,138633.0
2016-04-11 09:35:00,51.08,51.21,51.07,51.2,118156.0,39.3681,39.4683,39.3604,39.4606,118156.0
2016-04-11 09:40:00,51.2,51.35,51.2,51.3,73246.0,39.4606,39.5762,39.4606,39.5376,73246.0
2016-04-11 09:45:00,51.3,51.38,51.25,51.27,78188.0,39.5376,39.5993,39.4991,39.5145,78188.0
2016-04-11 09:50:00,51.27,51.43,51.27,51.34,98681.0,39.5145,39.6378,39.5145,39.5685,98681.0
2016-04-11 09:55:00,51.35,51.43,51.32,51.41,65769.0,39.5762,39.6378,39.5531,39.6224,65769.0
2016-04-11 10:00:00,51.41,51.42,51.35,51.4,73869.0,39.6224,39.6301,39.5762,39.6147,73869.0
2016-04-11 10:05:00,51.41,51.48,51.4,51.43,85187.0,39.6224,39.6764,39.6147,39.6378,85187.0
2016-04-11 10:10:00,51.43,51.49,51.41,51.43,78529.0,39.6378,39.6841,39.6224,39.6378,78529.0
2016-04-11 10:15:00,51.43,51.49,51.41,51.42,73210.0,39.6378,39.6841,39.6224,39.6301,73210.0
2016-04-11 10:20:00,51.42,51.48,51.39,51.46,70094.0,39.6301,39.6764,39.607,39.661,70094.0
2016-04-11 10:25:00,51.47,51.58,51.46,51.57,152178.0,39.6687,39.7534,39.661,39.7457,152178.0
2016-04-11 10:30:00,51.57,51.58,51.48,51.5,108583.0,39.7457,39.7534,39.6764,39.6918,108583.0
2016-04-11 10:35:00,51.49,51.49,51.42,51.46,48888.0,39.6841,39.6841,39.6301,39.661,48888.0
2016-04-11 10:40:00,51.47,51.47,51.34,51.41,74556.0,39.6687,39.6687,39.5685,39.6224,74556.0
2016-04-11 10:45:00,51.41,51.42,51.35,51.4,75921.0,39.6224,39.6301,39.5762,39.6147,75921.0
2016-04-11 10:50:00,51.39,51.45,51.38,51.43,65620.0,39.607,39.6532,39.5993,39.6378,65620.0
2016-04-11 10:55:00,51.43,51.44,51.35,51.36,61385.0,39.6378,39.6455,39.5762,39.5839,61385.0
2016-04-11 11:00:00,51.35,51.35,51.26,51.29,70485.0,39.5762,39.5762,39.5068,39.5299,70485.0
2016-04-11 11:05:00,51.3,51.31,51.25,51.27,45995.0,39.5376,39.5453,39.4991,39.5145,45995.0
2016-04-11 11:10:00,51.27,51.27,51.17,51.21,62155.0,39.5145,39.5145,39.4374,39.4683,62155.0
2016-04-11 11:15:00,51.2,51.2,51.12,51.17,72975.0,39.4606,39.4606,39.3989,39.4374,72975.0
2016-04-11 11:20:00,51.17,51.19,51.13,51.14,27877.0,39.4374,39.4529,39.4066,39.4143,27877.0
2016-04-11 11:25:00,51.13,51.17,51.08,51.14,43498.0,39.4066,39.4374,39.3681,39.4143,43498.0
2016-04-11 11:30:00,51.14,51.16,50.97,50.99,59486.0,39.4143,39.4297,39.2833,39.2987,59486.0
2016-04-11 11:35:00,50.98,51.01,50.97,50.97,40859.0,39.291,39.3141,39.2833,39.2833,40859.0
2016-04-11 11:40:00,50.96,50.99,50.92,50.93,39296.0,39.2756,39.2987,39.2448,39.2525,39296.0
2016-04-11 11:45:00,50.92,50.98,50.91,50.95,43620.0,39.2448,39.291,39.2371,39.2679,43620.0
2016-04-11 11:50:00,50.95,50.97,50.89,50.93,42488.0,39.2679,39.2833,39.2216,39.2525,42488.0
2016-04-11 11:55:00,50.92,51.03,50.92,51.03,34528.0,39.2448,39.3295,39.2448,39.3295,34528.0
2016-04-11 12:00:00,51.04,51.05,50.98,51.01,50441.0,39.3373,39.345,39.291,39.3141,50441.0
2016-04-11 12:05:00,51.0,51.02,50.97,51.0,33490.0,39.3064,39.3218,39.2833,39.3064,33490.0
2016-04-11 12:10:00,51.0,51.04,50.98,51.03,35483.0,39.3064,39.3373,39.291,39.3295,35483.0
2016-04-11 12:15:00,51.03,51.06,50.99,51.02,59854.0,39.3295,39.3527,39.2987,39.3218,59854.0
2016-04-11 12:20:00,51.01,51.02,50.96,50.98,1261267.0,39.3141,39.3218,39.2756,39.291,1261267.0
2016-04-11 12:25:00,50.97,51.02,50.96,50.98,41786.0,39.2833,39.3218,39.2756,39.291,41786.0
2016-04-11 12:30:00,50.99,51.01,50.91,50.91,40754.0,39.2987,39.3141,39.2371,39.2371,40754.0
2016-04-11 12:35:00,50.91,50.93,50.88,50.91,48958.0,39.2371,39.2525,39.2139,39.2371,48958.0
2016-04-11 12:40:00,50.9,51.01,50.89,51.01,73410.0,39.2294,39.3141,39.2216,39.3141,73410.0
2016-04-11 12:45:00,51.0,51.06,50.98,51.05,41084.0,39.3064,39.3527,39.291,39.345,41084.0
2016-04-11 12:50:00,51.05,51.15,51.03,51.13,52296.0,39.345,39.422,39.3295,39.4066,52296.0
2016-04-11 12:55:00,51.14,51.2,51.14,51.18,34161.0,39.4143,39.4606,39.4143,39.4452,34161.0
2016-04-11 13:00:00,51.18,51.24,51.16,51.23,35665.0,39.4452,39.4914,39.4297,39.4837,35665.0
2016-04-11 13:05:00,51.23,51.31,51.22,51.29,60562.0,39.4837,39.5453,39.476,39.5299,60562.0
2016-04-11 13:10:00,51.29,51.37,51.25,51.36,43744.0,39.5299,39.5916,39.4991,39.5839,43744.0
2016-04-11 13:15:00,51.35,51.35,51.29,51.32,51105.0,39.5762,39.5762,39.5299,39.5531,51105.0
2016-04-11 13:20:00,51.31,51.36,51.3,51.34,29486.0,39.5453,39.5839,39.5376,39.5685,29486.0
2016-04-11 13:25:00,51.34,51.34,51.26,51.29,38053.0,39.5685,39.5685,39.5068,39.5299,38053.0
2016-04-11 13:30:00,51.29,51.31,51.26,51.3,27919.0,39.5299,39.5453,39.5068,39.5376,27919.0
2016-04-11 13:35:00,51.3,51.35,51.25,51.26,49678.0,39.5376,39.5762,39.4991,39.5068,49678.0
2016-04-11 13:40:00,51.26,51.31,51.23,51.29,45326.0,39.5068,39.5453,39.4837,39.5299,45326.0
2016-04-11 13:45:00,51.29,51.32,51.27,51.32,36508.0,39.5299,39.5531,39.5145,39.5531,36508.0
2016-04-11 13:50:00,51.32,51.34,51.28,51.3,44177.0,39.5531,39.5685,39.5222,39.5376,44177.0
2016-04-11 13:55:00,51.31,51.38,51.29,51.37,77090.0,39.5453,39.5993,39.5299,39.5916,77090.0
2016-04-11 14:00:00,51.37,51.41,51.31,51.31,78726.0,39.5916,39.6224,39.5453,39.5453,78726.0
2016-04-11 14:05:00,51.31,51.35,51.28,51.3,81361.0,39.5453,39.5762,39.5222,39.5376,81361.0
2016-04-11 14:10:00,51.29,51.32,51.27,51.28,58643.0,39.5299,39.5531,39.5145,39.5222,58643.0
2016-04-11 14:15:00,51.28,51.34,51.25,51.33,68113.0,39.5222,39.5685,39.4991,39.5608,68113.0
2016-04-11 14:20:00,51.32,51.34,51.28,51.3,35199.0,39.5531,39.5685,39.5222,39.5376,35199.0
2016-04-11 14:25:00,51.3,51.32,51.25,51.26,64537.0,39.5376,39.5531,39.4991,39.5068,64537.0
2016-04-11 14:30:00,51.26,51.28,51.21,51.22,49675.0,39.5068,39.5222,39.4683,39.476,49675.0
2016-04-11 14:35:00,51.22,51.34,51.2,51.33,52300.0,39.476,39.5685,39.4606,39.5608,52300.0
2016-04-11 14:40:00,51.33,51.34,51.3,51.33,40088.0,39.5608,39.5685,39.5376,39.5608,40088.0
2016-04-11 14:45:00,51.33,51.35,51.28,51.33,65804.0,39.5608,39.5762,39.5222,39.5608,65804.0
2016-04-11 14:50:00,51.32,51.39,51.28,51.38,77159.0,39.5531,39.607,39.5222,39.5993,77159.0
2016-04-11 14:55:00,51.37,51.38,51.34,51.38,46885.0,39.5916,39.5993,39.5685,39.5993,46885.0
2016-04-11 15:00:00,51.38,51.39,51.28,51.29,62829.0,39.5993,39.607,39.5222,39.5299,62829.0
2016-04-11 15:05:00,51.29,51.33,51.29,51.29,117352.0,39.5299,39.5608,39.5299,39.5299,117352.0
2016-04-11 15:10:00,51.29,51.29,51.25,51.25,54345.0,39.5299,39.5299,39.4991,39.4991,54345.0
2016-04-11 15:15:00,51.25,51.26,51.21,51.25,58801.0,39.4991,39.5068,39.4683,39.4991,58801.0
2016-04-11 15:20:00,51.25,51.25,51.18,51.21,73528.0,39.4991,39.4991,39.4452,39.4683,73528.0
2016-04-11 15:25:00,51.21,51.24,51.13,51.15,119201.0,39.4683,39.4914,39.4066,39.422,119201.0
2016-04-11 15:30:00,51.15,51.18,51.13,51.14,78585.0,39.422,39.4452,39.4066,39.4143,78585.0
2016-04-11 15:35:00,51.15,51.16,51.12,51.13,102823.0,39.422,39.4297,39.3989,39.4066,102823.0
2016-04-11 15:40:00,51.13,51.14,51.03,51.05,112450.0,39.4066,39.4143,39.3295,39.345,112450.0
2016-04-11 15:45:00,51.05,51.09,51.03,51.04,91199.0,39.345,39.3758,39.3295,39.3373,91199.0
2016-04-11 15:50:00,51.02,51.08,50.98,51.08,379909.0,39.3218,39.3681,39.291,39.3681,379909.0
2016-04-11 15:55:00,51.08,51.1,50.98,51.0,667944.0,39.3681,39.3835,39.291,39.3064,667944.0
2016-04-12 09:30:00,51.05,51.1,50.8,50.82,134994.0,39.345,39.3835,39.1523,39.1677,134994.0
2016-04-12 09:35:00,50.81,50.83,50.66,50.66,127516.0,39.16,39.1754,39.0444,39.0444,127516.0
2016-04-12 09:40:00,50.67,50.71,50.55,50.71,72364.0,39.0521,39.0829,38.9596,39.0829,72364.0
2016-04-12 09:45:00,50.7,50.8,50.69,50.78,82205.0,39.0752,39.1523,39.0675,39.1369,82205.0
2016-04-12 09:50:00,50.79,50.8,50.69,50.72,72177.0,39.1446,39.1523,39.0675,39.0906,72177.0
2016-04-12 09:55:00,50.71,50.71,50.5,50.52,65177.0,39.0829,39.0829,38.9211,38.9365,65177.0
2016-04-12 10:00:00,50.53,50.67,50.52,50.57,67973.0,38.9442,39.0521,38.9365,38.975,67973.0
2016-04-12 10:05:00,50.58,50.58,50.44,50.45,54161.0,38.9827,38.9827,38.8748,38.8825,54161.0
2016-04-12 10:10:00,50.44,50.51,50.4,50.45,66193.0,38.8748,38.9288,38.844,38.8825,66193.0
2016-04-12 10:15:00,50.45,50.45,50.29,50.34,121380.0,38.8825,38.8825,38.7592,38.7978,121380.0
2016-04-12 10:20:00,50.34,50.35,50.21,50.22,65724.0,38.7978,38.8055,38.6976,38.7053,65724.0
2016-04-12 10:25:00,50.21,50.36,50.2,50.32,227433.0,38.6976,38.8132,38.6899,38.7823,227433.0
2016-04-12 10:30:00,50.32,50.5,50.31,50.36,117453.0,38.7823,38.9211,38.7746,38.8132,117453.0
2016-04-12 10:35:00,50.36,50.44,50.3,50.37,108337.0,38.8132,38.8748,38.7669,38.8209,108337.0
2016-04-12 10:40:00,50.36,50.47,50.35,50.45,163509.0,38.8132,38.8979,38.8055,38.8825,163509.0
2016-04-12 10:45:00,50.46,50.47,50.29,50.33,64559.0,38.8902,38.8979,38.7592,38.79,64559.0
2016-04-12 10:50:00,50.32,50.51,50.32,50.44,108296.0,38.7823,38.9288,38.7823,38.8748,108296.0
2016-04-12 10:55:00,50.44,50.52,50.44,50.51,77018.0,38.8748,38.9365,38.8748,38.9288,77018.0
2016-04-12 11:00:00,50.51,50.54,50.44,50.48,83881.0,38.9288,38.9519,38.8748,38.9057,83881.0
2016-04-12 11:05:00,50.49,50.67,50.49,50.65,50207.0,38.9134,39.0521,38.9134,39.0367,50207.0
2016-04-12 11:10:00,50.66,50.67,50.6,50.61,66404.0,39.0444,39.0521,38.9981,39.0058,66404.0
2016-04-12 11:15:00,50.61,50.77,50.6,50.77,60980.0,39.0058,39.1292,38.9981,39.1292,60980.0
2016-04-12 11:20:00,50.77,50.84,50.72,50.83,30481.0,39.1292,39.1831,39.0906,39.1754,30481.0
2016-04-12 11:25:00,50.83,50.86,50.75,50.82,57384.0,39.1754,39.1985,39.1137,39.1677,57384.0
2016-04-12 11:30:00,50.81,50.85,50.77,50.81,94420.0,39.16,39.1908,39.1292,39.16,94420.0
2016-04-12 11:35:00,50.81,50.86,50.8,50.82,36345.0,39.16,39.1985,39.1523,39.1677,36345.0
2016-04-12 11:40:00,50.82,50.87,50.8,50.8,68218.0,39.1677,39.2062,39.1523,39.1523,68218.0
2016-04-12 11:45:00,50.8,50.85,50.79,50.8,34886.0,39.1523,39.1908,39.1446,39.1523,34886.0
2016-04-12 11:50:00,50.81,50.82,50.76,50.77,36294.0,39.16,39.1677,39.1215,39.1292,36294.0
2016-04-12 11:55:00,50.76,50.78,50.72,50.77,48697.0,39.1215,39.1369,39.0906,39.1292,48697.0
2016-04-12 12:00:00,50.78,50.79,50.73,50.73,25139.0,39.1369,39.1446,39.0983,39.0983,25139.0
2016-04-12 12:05:00,50.74,50.79,50.74,50.77,51295.0,39.106,39.1446,39.106,39.1292,51295.0
2016-04-12 12:10:00,50.77,50.8,50.77,50.79,19108.0,39.1292,39.1523,39.1292,39.1446,19108.0
2016-04-12 12:15:00,50.8,50.87,50.8,50.86,36003.0,39.1523,39.2062,39.1523,39.1985,36003.0
2016-04-12 12:20:00,50.85,50.97,50.82,50.95,47719.0,39.1908,39.2833,39.1677,39.2679,47719.0
2016-04-12 12:25:00,50.94,50.95,50.91,50.93,38734.0,39.2602,39.2679,39.2371,39.2525,38734.0
2016-04-12 12:30:00,50.92,50.96,50.85,50.85,44559.0,39.2448,39.2756,39.1908,39.1908,44559.0
2016-04-12 12:35:00,50.85,50.88,50.83,50.85,40968.0,39.1908,39.2139,39.1754,39.1908,40968.0
2016-04-12 12:40:00,50.85,50.9,50.85,50.87,27465.0,39.1908,39.2294,39.1908,39.2062,27465.0
2016-04-12 12:45:00,50.88,50.88,50.8,50.82,42174.0,39.2139,39.2139,39.1523,39.1677,42174.0
2016-04-12 12:50:00,50.83,50.91,50.83,50.9,35173.0,39.1754,39.2371,39.1754,39.2294,35173.0
2016-04-12 12:55:00,50.9,50.91,50.81,50.81,30782.0,39.2294,39.2371,39.16,39.16,30782.0
2016-04-12 13:00:00,50.82,50.88,50.82,50.82,38047.0,39.1677,39.2139,39.1677,39.1677,38047.0
2016-04-12 13:05:00,50.81,50.86,50.8,50.86,23699.0,39.16,39.1985,39.1523,39.1985,23699.0
2016-04-12 13:10:00,50.86,50.87,50.79,50.82,38253.0,39.1985,39.2062,39.1446,39.1677,38253.0
2016-04-12 13:15:00,50.82,50.83,50.76,50.77,31361.0,39.1677,39.1754,39.1215,39.1292,31361.0
2016-04-12 13:20:00,50.77,50.8,50.75,50.77,25946.0,39.1292,39.1523,39.1137,39.1292,25946.0
2016-04-12 13:25:00,50.78,50.79,50.72,50.74,34761.0,39.1369,39.1446,39.0906,39.106,34761.0
2016-04-12 13:30:00,50.73,50.84,50.73,50.78,50348.0,39.0983,39.1831,39.0983,39.1369,50348.0
2016-04-12 13:35:00,50.78,50.78,50.74,50.74,42681.0,39.1369,39.1369,39.106,39.106,42681.0
2016-04-12 13:40:00,50.75,50.78,50.73,50.75,63006.0,39.1137,39.1369,39.0983,39.1137,63006.0
2016-04-12 13:45:00,50.75,50.81,50.75,50.81,29270.0,39.1137,39.16,39.1137,39.16,29270.0
2016-04-12 13:50:00,50.8,50.81,50.77,50.8,48553.0,39.1523,39.16,39.1292,39.1523,48553.0
2016-04-12 13:55:00,50.8,50.86,50.78,50.83,44529.0,39.1523,39.1985,39.1369,39.1754,44529.0
2016-04-12 14:00:00,50.84,50.84,50.79,50.82,44933.0,39.1831,39.1831,39.1446,39.1677,44933.0
2016-04-12 14:05:00,50.81,50.83,50.73,50.77,46721.0,39.16,39.1754,39.0983,39.1292,46721.0
2016-04-12 14:10:00,50.77,50.87,50.76,50.84,46885.0,39.1292,39.2062,39.1215,39.1831,46885.0
2016-04-12 14:15:00,50.84,50.92,50.83,50.87,51516.0,39.1831,39.2448,39.1754,39.2062,51516.0
2016-04-12 14:20:00,50.87,50.87,50.81,50.83,42738.0,39.2062,39.2062,39.16,39.1754,42738.0
2016-04-12 14:25:00,50.82,50.85,50.79,50.8,49428.0,39.1677,39.1908,39.1446,39.1523,49428.0
2016-04-12 14:30:00,50.8,50.8,50.75,50.76,44347.0,39.1523,39.1523,39.1137,39.1215,44347.0
2016-04-12 14:35:00,50.76,50.8,50.73,50.78,54862.0,39.1215,39.1523,39.0983,39.1369,54862.0
2016-04-12 14:40:00,50.78,50.81,50.77,50.8,60463.0,39.1369,39.16,39.1292,39.1523,60463.0
2016-04-12 14:45:00,50.8,50.82,50.75,50.75,43657.0,39.1523,39.1677,39.1137,39.1137,43657.0
2016-04-12 14:50:00,50.75,50.78,50.74,50.77,67684.0,39.1137,39.1369,39.106,39.1292,67684.0
2016-04-12 14:55:00,50.78,50.78,50.73,50.76,88521.0,39.1369,39.1369,39.0983,39.1215,88521.0
2016-04-12 15:00:00,50.76,50.86,50.76,50.86,100483.0,39.1215,39.1985,39.1215,39.1985,100483.0
2016-04-12 15:05:00,50.86,50.91,50.85,50.91,74520.0,39.1985,39.2371,39.1908,39.2371,74520.0
2016-04-12 15:10:00,50.91,50.94,50.9,50.9,65701.0,39.2371,39.2602,39.2294,39.2294,65701.0
2016-04-12 15:15:00,50.91,50.92,50.85,50.88,107697.0,39.2371,39.2448,39.1908,39.2139,107697.0
2016-04-12 15:20:00,50.88,50.89,50.77,50.8,94430.0,39.2139,39.2216,39.1292,39.1523,94430.0
2016-04-12 15:25:00,50.79,50.81,50.75,50.79,70197.0,39.1446,39.16,39.1137,39.1446,70197.0
2016-04-12 15:30:00,50.8,50.85,50.75,50.83,72466.0,39.1523,39.1908,39.1137,39.1754,72466.0
2016-04-12 15:35:00,50.84,50.85,50.73,50.75,99446.0,39.1831,39.1908,39.0983,39.1137,99446.0
2016-04-12 15:40:00,50.74,50.79,50.71,50.73,107929.0,39.106,39.1446,39.0829,39.0983,107929.0
2016-04-12 15:45:00,50.73,50.76,50.72,50.74,77785.0,39.0983,39.1215,39.0906,39.106,77785.0
2016-04-12 15:50:00,50.74,50.77,50.72,50.73,132833.0,39.106,39.1292,39.0906,39.0983,132833.0
2016-04-12 15:55:00,50.73,50.82,50.7,50.82,228723.0,39.0983,39.1677,39.0752,39.1677,228723.0
2016-04-13 09:30:00,51.3,51.63,51.15,51.51,480011.0,39.5376,39.792,39.422,39.6995,480011.0
2016-04-13 09:35:00,51.51,51.66,51.45,51.61,271483.0,39.6995,39.8151,39.6532,39.7766,271483.0
2016-04-13 09:40:00,51.61,51.89,51.6,51.87,472151.0,39.7766,39.9924,39.7689,39.9769,472151.0
2016-04-13 09:45:00,51.89,52.12,51.88,52.12,376044.0,39.9924,40.1696,39.9847,40.1696,376044.0
2016-04-13 09:50:00,52.12,52.31,52.05,52.05,408827.0,40.1696,40.3161,40.1157,40.1157,408827.0
2016-04-13 09:55:00,52.05,52.09,51.93,52.03,202104.0,40.1157,40.1465,40.0232,40.1003,202104.0
2016-04-13 10:00:00,52.03,52.1,51.98,52.04,132033.0,40.1003,40.1542,40.0617,40.108,132033.0
2016-04-13 10:05:00,52.03,52.11,52.0,52.06,100104.0,40.1003,40.1619,40.0771,40.1234,100104.0
2016-04-13 10:10:00,52.06,52.1,52.02,52.04,101633.0,40.1234,40.1542,40.0926,40.108,101633.0
2016-04-13 10:15:00,52.04,52.09,52.02,52.04,128446.0,40.108,40.1465,40.0926,40.108,128446.0
2016-04-13 10:20:00,52.05,52.18,52.04,52.15,307058.0,40.1157,40.2159,40.108,40.1927,307058.0
2016-04-13 10:25:00,52.15,52.19,52.05,52.09,180603.0,40.1927,40.2236,40.1157,40.1465,180603.0
2016-04-13 10:30:00,52.09,52.21,52.07,52.16,147564.0,40.1465,40.239,40.1311,40.2005,147564.0
2016-04-13 10:35:00,52.15,52.21,52.13,52.15,115630.0,40.1927,40.239,40.1773,40.1927,115630.0
2016-04-13 10:40:00,52.16,52.31,52.13,52.31,141068.0,40.2005,40.3161,40.1773,40.3161,141068.0
2016-04-13 10:45:00,52.31,52.44,52.3,52.4,177019.0,40.3161,40.4163,40.3084,40.3854,177019.0
2016-04-13 10:50:00,52.4,52.41,52.28,52.35,96271.0,40.3854,40.3931,40.2929,40.3469,96271.0
2016-04-13 10:55:00,52.36,52.4,52.23,52.24,87284.0,40.3546,40.3854,40.2544,40.2621,87284.0
2016-04-13 11:00:00,52.23,52.34,52.22,52.32,148961.0,40.2544,40.3392,40.2467,40.3238,148961.0
2016-04-13 11:05:00,52.32,52.38,52.31,52.37,144985.0,40.3238,40.37,40.3161,40.3623,144985.0
2016-04-13 11:10:00,52.37,52.37,52.17,52.18,203591.0,40.3623,40.3623,40.2082,40.2159,203591.0
2016-04-13 11:15:00,52.17,52.2,52.09,52.12,153728.0,40.2082,40.2313,40.1465,40.1696,153728.0
2016-04-13 11:20:00,52.12,52.25,52.1,52.25,147028.0,40.1696,40.2698,40.1542,40.2698,147028.0
2016-04-13 11:25:00,52.24,52.25,52.12,52.2,194637.0,40.2621,40.2698,40.1696,40.2313,194637.0
2016-04-13 11:30:00,52.2,52.23,52.18,52.2,109098.0,40.2313,40.2544,40.2159,40.2313,109098.0
2016-04-13 11:35:00,52.19,52.32,52.18,52.29,108214.0,40.2236,40.3238,40.2159,40.3006,108214.0
2016-04-13 11:40:00,52.29,52.3,52.13,52.15,127062.0,40.3006,40.3084,40.1773,40.1927,127062.0
2016-04-13 11:45:00,52.16,52.17,52.06,52.08,105696.0,40.2005,40.2082,40.1234,40.1388,105696.0
2016-04-13 11:50:00,52.08,52.11,52.05,52.07,84471.0,40.1388,40.1619,40.1157,40.1311,84471.0
2016-04-13 11:55:00,52.08,52.11,52.04,52.05,70330.0,40.1388,40.1619,40.108,40.1157,70330.0
2016-04-13 12:00:00,52.06,52.09,52.03,52.08,55032.0,40.1234,40.1465,40.1003,40.1388,55032.0
2016-04-13 12:05:00,52.07,52.1,52.04,52.09,36902.0,40.1311,40.1542,40.108,40.1465,36902.0
2016-04-13 12:10:00,52.09,52.15,52.06,52.06,258828.0,40.1465,40.1927,40.1234,40.1234,258828.0
2016-04-13 12:15:00,52.05,52.14,52.04,52.11,116521.0,40.1157,40.185,40.108,40.1619,116521.0
2016-04-13 12:20:00,52.11,52.11,51.97,51.98,122327.0,40.1619,40.1619,40.054,40.0617,122327.0
2016-04-13 12:25:00,51.99,52.01,51.95,51.99,79162.0,40.0694,40.0848,40.0386,40.0694,79162.0
2016-04-13 12:30:00,51.99,52.01,51.95,52.01,68381.0,40.0694,40.0848,40.0386,40.0848,68381.0
2016-04-13 12:35:00,52.02,52.08,51.99,51.99,68373.0,40.0926,40.1388,40.0694,40.0694,68373.0
2016-04-13 12:40:00,51.99,52.01,51.97,51.98,74936.0,40.0694,40.0848,40.054,40.0617,74936.0
2016-04-13 12:45:00,51.98,52.02,51.97,51.99,75073.0,40.0617,40.0926,40.054,40.0694,75073.0
2016-04-13 12:50:00,52.0,52.01,51.96,51.98,163236.0,40.0771,40.0848,40.0463,40.0617,163236.0
2016-04-13 12:55:00,51.98,52.0,51.96,51.98,56190.0,40.0617,40.0771,40.0463,40.0617,56190.0
2016-04-13 13:00:00,51.98,52.01,51.95,51.96,65633.0,40.0617,40.0848,40.0386,40.0463,65633.0
2016-04-13 13:05:00,51.95,52.0,51.95,51.98,43124.0,40.0386,40.0771,40.0386,40.0617,43124.0
2016-04-13 13:10:00,51.98,52.01,51.96,51.97,80055.0,40.0617,40.0848,40.0463,40.054,80055.0
2016-04-13 13:15:00,51.97,52.01,51.91,51.94,120401.0,40.054,40.0848,40.0078,40.0309,120401.0
2016-04-13 13:20:00,51.93,51.98,51.88,51.93,99687.0,40.0232,40.0617,39.9847,40.0232,99687.0
2016-04-13 13:25:00,51.92,51.93,51.88,51.91,111300.0,40.0155,40.0232,39.9847,40.0078,111300.0
2016-04-13 13:30:00,51.92,51.96,51.9,51.94,74501.0,40.0155,40.0463,40.0001,40.0309,74501.0
2016-04-13 13:35:00,51.94,52.0,51.94,51.98,65473.0,40.0309,40.0771,40.0309,40.0617,65473.0
2016-04-13 13:40:00,51.98,51.98,51.92,51.94,87290.0,40.0617,40.0617,40.0155,40.0309,87290.0
2016-04-13 13:45:00,51.95,51.95,51.87,51.88,121433.0,40.0386,40.0386,39.9769,39.9847,121433.0
2016-04-13 13:50:00,51.88,51.94,51.88,51.89,80453.0,39.9847,40.0309,39.9847,39.9924,80453.0
2016-04-13 13:55:00,51.9,51.96,51.89,51.95,107900.0,40.0001,40.0463,39.9924,40.0386,107900.0
2016-04-13 14:00:00,51.96,52.0,51.91,51.96,104267.0,40.0463,40.0771,40.0078,40.0463,104267.0
2016-04-13 14:05:00,51.96,51.97,51.88,51.96,133019.0,40.0463,40.054,39.9847,40.0463,133019.0
2016-04-13 14:10:00,51.96,51.97,51.88,51.89,619808.0,40.0463,40.054,39.9847,39.9924,619808.0
2016-04-13 14:15:00,51.89,51.94,51.85,51.9,84467.0,39.9924,40.0309,39.9615,40.0001,84467.0
2016-04-13 14:20:00,51.9,52.0,51.9,51.98,74446.0,40.0001,40.0771,40.0001,40.0617,74446.0
2016-04-13 14:25:00,51.97,51.98,51.85,51.93,281053.0,40.054,40.0617,39.9615,40.0232,281053.0
2016-04-13 14:30:00,51.92,51.95,51.89,51.91,549952.0,40.0155,40.0386,39.9924,40.0078,549952.0
2016-04-13 14:35:00,51.91,51.94,51.88,51.92,166987.0,40.0078,40.0309,39.9847,40.0155,166987.0
2016-04-13 14:40:00,51.93,51.94,51.9,51.92,74414.0,40.0232,40.0309,40.0001,40.0155,74414.0
2016-04-13 14:45:00,51.91,51.94,51.88,51.9,125443.0,40.0078,40.0309,39.9847,40.0001,125443.0
2016-04-13 14:50:00,51.91,51.92,51.86,51.88,96724.0,40.0078,40.0155,39.9692,39.9847,96724.0
2016-04-13 14:55:00,51.88,51.89,51.86,51.87,60427.0,39.9847,39.9924,39.9692,39.9769,60427.0
2016-04-13 15:00:00,51.88,51.9,51.87,51.89,123419.0,39.9847,40.0001,39.9769,39.9924,123419.0
2016-04-13 15:05:00,51.89,51.91,51.88,51.89,144642.0,39.9924,40.0078,39.9847,39.9924,144642.0
2016-04-13 15:10:00,51.9,51.91,51.89,51.9,62018.0,40.0001,40.0078,39.9924,40.0001,62018.0
2016-04-13 15:15:00,51.9,51.9,51.87,51.88,113530.0,40.0001,40.0001,39.9769,39.9847,113530.0
2016-04-13 15:20:00,51.88,51.9,51.88,51.88,57460.0,39.9847,40.0001,39.9847,39.9847,57460.0
2016-04-13 15:25:00,51.89,51.91,51.88,51.89,132962.0,39.9924,40.0078,39.9847,39.9924,132962.0
2016-04-13 15:30:00,51.9,51.91,51.89,51.89,141550.0,40.0001,40.0078,39.9924,39.9924,141550.0
2016-04-13 15:35:00,51.89,51.9,51.88,51.9,145688.0,39.9924,40.0001,39.9847,40.0001,145688.0
2016-04-13 15:40:00,51.9,51.95,51.89,51.92,218817.0,40.0001,40.0386,39.9924,40.0155,218817.0
2016-04-13 15:45:00,51.92,51.93,51.86,51.87,98179.0,40.0155,40.0232,39.9692,39.9769,98179.0
2016-04-13 15:50:00,51.87,51.92,51.85,51.86,480109.0,39.9769,40.0155,39.9615,39.9692,480109.0
2016-04-13 15:55:00,51.87,51.94,51.86,51.92,456139.0,39.9769,40.0309,39.9692,40.0155,456139.0
2016-04-14 09:30:00,51.85,51.86,51.42,51.5,278707.0,39.9615,39.9692,39.6301,39.6918,278707.0
2016-04-14 09:35:00,51.51,51.54,51.24,51.35,194545.0,39.6995,39.7226,39.4914,39.5762,194545.0
2016-04-14 09:40:00,51.35,51.5,51.28,51.43,127500.0,39.5762,39.6918,39.5222,39.6378,127500.0
2016-04-14 09:45:00,51.44,51.68,51.44,51.6,89164.0,39.6455,39.8305,39.6455,39.7689,89164.0
2016-04-14 09:50:00,51.6,51.6,51.48,51.5,88295.0,39.7689,39.7689,39.6764,39.6918,88295.0
2016-04-14 09:55:00,51.51,51.66,51.48,51.62,83335.0,39.6995,39.8151,39.6764,39.7843,83335.0
2016-04-14 10:00:00,51.63,51.63,51.53,51.59,160292.0,39.792,39.792,39.7149,39.7611,160292.0
2016-04-14 10:05:00,51.61,51.61,51.4,51.45,62945.0,39.7766,39.7766,39.6147,39.6532,62945.0
2016-04-14 10:10:00,51.44,51.52,51.44,51.5,71993.0,39.6455,39.7072,39.6455,39.6918,71993.0
2016-04-14 10:15:00,51.5,51.54,51.47,51.54,139385.0,39.6918,39.7226,39.6687,39.7226,139385.0
2016-04-14 10:20:00,51.54,51.6,51.46,51.53,145382.0,39.7226,39.7689,39.661,39.7149,145382.0
2016-04-14 10:25:00,51.52,51.62,51.52,51.6,42046.0,39.7072,39.7843,39.7072,39.7689,42046.0
2016-04-14 10:30:00,51.6,51.7,51.6,51.68,37404.0,39.7689,39.8459,39.7689,39.8305,37404.0
2016-04-14 10:35:00,51.68,51.71,51.59,51.59,50174.0,39.8305,39.8536,39.7611,39.7611,50174.0
2016-04-14 10:40:00,51.59,51.71,51.59,51.71,41468.0,39.7611,39.8536,39.7611,39.8536,41468.0
2016-04-14 10:45:00,51.7,51.71,51.59,51.63,89865.0,39.8459,39.8536,39.7611,39.792,89865.0
2016-04-14 10:50:00,51.63,51.73,51.62,51.7,83022.0,39.792,39.869,39.7843,39.8459,83022.0
2016-04-14 10:55:00,51.69,51.7,51.63,51.65,34385.0,39.8382,39.8459,39.792,39.8074,34385.0
2016-04-14 11:00:00,51.64,51.71,51.63,51.68,142640.0,39.7997,39.8536,39.792,39.8305,142640.0
2016-04-14 11:05:00,51.67,51.74,51.65,51.7,51749.0,39.8228,39.8768,39.8074,39.8459,51749.0
2016-04-14 11:10:00,51.7,51.72,51.66,51.67,43057.0,39.8459,39.8613,39.8151,39.8228,43057.0
2016-04-14 11:15:00,51.67,51.72,51.66,51.7,58139.0,39.8228,39.8613,39.8151,39.8459,58139.0
2016-04-14 11:20:00,51.69,51.7,51.62,51.66,59782.0,39.8382,39.8459,39.7843,39.8151,59782.0
2016-04-14 11:25:00,51.66,51.71,51.63,51.71,49543.0,39.8151,39.8536,39.792,39.8536,49543.0
2016-04-14 11:30:00,51.7,51.84,51.7,51.83,104376.0,39.8459,39.9538,39.8459,39.9461,104376.0
2016-04-14 11:35:00,51.83,51.86,51.77,51.77,77056.0,39.9461,39.9692,39.8999,39.8999,77056.0
2016-04-14 11:40:00,51.76,51.8,51.72,51.8,55712.0,39.8922,39.923,39.8613,39.923,55712.0
2016-04-14 11:45:00,51.8,51.84,51.77,51.84,57748.0,39.923,39.9538,39.8999,39.9538,57748.0
2016-04-14 11:50:00,51.84,51.84,51.76,51.77,61210.0,39.9538,39.9538,39.8922,39.8999,61210.0
2016-04-14 11:55:00,51.77,51.77,51.69,51.73,85212.0,39.8999,39.8999,39.8382,39.869,85212.0
2016-04-14 12:00:00,51.73,51.75,51.67,51.71,58829.0,39.869,39.8845,39.8228,39.8536,58829.0
2016-04-14 12:05:00,51.71,51.77,51.7,51.74,101734.0,39.8536,39.8999,39.8459,39.8768,101734.0
2016-04-14 12:10:00,51.75,51.79,51.71,51.73,38702.0,39.8845,39.9153,39.8536,39.869,38702.0
2016-04-14 12:15:00,51.73,51.76,51.71,51.75,36592.0,39.869,39.8922,39.8536,39.8845,36592.0
2016-04-14 12:20:00,51.75,51.76,51.7,51.71,47623.0,39.8845,39.8922,39.8459,39.8536,47623.0
2016-04-14 12:25:00,51.71,51.75,51.7,51.72,32246.0,39.8536,39.8845,39.8459,39.8613,32246.0
2016-04-14 12:30:00,51.72,51.79,51.69,51.79,84127.0,39.8613,39.9153,39.8382,39.9153,84127.0
2016-04-14 12:35:00,51.79,51.81,51.75,51.76,42835.0,39.9153,39.9307,39.8845,39.8922,42835.0
2016-04-14 12:40:00,51.76,51.8,51.71,51.79,66727.0,39.8922,39.923,39.8536,39.9153,66727.0
2016-04-14 12:45:00,51.79,51.79,51.73,51.76,31528.0,39.9153,39.9153,39.869,39.8922,31528.0
2016-04-14 12:50:00,51.77,51.83,51.77,51.8,38908.0,39.8999,39.9461,39.8999,39.923,38908.0
2016-04-14 12:55:00,51.8,51.84,51.78,51.81,30233.0,39.923,39.9538,39.9076,39.9307,30233.0
2016-04-14 13:00:00,51.81,51.89,51.8,51.85,35580.0,39.9307,39.9924,39.923,39.9615,35580.0
2016-04-14 13:05:00,51.85,51.89,51.83,51.87,17346.0,39.9615,39.9924,39.9461,39.9769,17346.0
2016-04-14 13:10:00,51.87,51.87,51.82,51.84,31616.0,39.9769,39.9769,39.9384,39.9538,31616.0
2016-04-14 13:15:00,51.84,51.88,51.83,51.85,18606.0,39.9538,39.9847,39.9461,39.9615,18606.0
2016-04-14 13:20:00,51.84,51.84,51.77,51.78,50726.0,39.9538,39.9538,39.8999,39.9076,50726.0
2016-04-14 13:25:00,51.78,51.78,51.74,51.78,32041.0,39.9076,39.9076,39.8768,39.9076,32041.0
2016-04-14 13:30:00,51.79,51.84,51.78,51.81,73230.0,39.9153,39.9538,39.9076,39.9307,73230.0
2016-04-14 13:35:00,51.81,51.82,51.77,51.8,23866.0,39.9307,39.9384,39.8999,39.923,23866.0
2016-04-14 13:40:00,51.8,51.82,51.78,51.81,17956.0,39.923,39.9384,39.9076,39.9307,17956.0
2016-04-14 13:45:00,51.82,51.82,51.75,51.78,47174.0,39.9384,39.9384,39.8845,39.9076,47174.0
2016-04-14 13:50:00,51.77,51.78,51.73,51.74,29037.0,39.8999,39.9076,39.869,39.8768,29037.0
2016-04-14 13:55:00,51.73,51.77,51.72,51.77,40686.0,39.869,39.8999,39.8613,39.8999,40686.0
2016-04-14 14:00:00,51.77,51.8,51.76,51.79,64932.0,39.8999,39.923,39.8922,39.9153,64932.0
2016-04-14 14:05:00,51.79,51.87,51.78,51.87,60319.0,39.9153,39.9769,39.9076,39.9769,60319.0
2016-04-14 14:10:00,51.87,51.87,51.84,51.87,21133.0,39.9769,39.9769,39.9538,39.9769,21133.0
2016-04-14 14:15:00,51.86,51.89,51.84,51.87,71220.0,39.9692,39.9924,39.9538,39.9769,71220.0
2016-04-14 14:20:00,51.86,51.87,51.84,51.87,27004.0,39.9692,39.9769,39.9538,39.9769,27004.0
2016-04-14 14:25:00,51.86,51.86,51.78,51.8,70595.0,39.9692,39.9692,39.9076,39.923,70595.0
2016-04-14 14:30:00,51.79,51.8,51.76,51.78,46730.0,39.9153,39.923,39.8922,39.9076,46730.0
2016-04-14 14:35:00,51.78,51.81,51.76,51.8,74082.0,39.9076,39.9307,39.8922,39.923,74082.0
2016-04-14 14:40:00,51.8,51.84,51.78,51.82,63458.0,39.923,39.9538,39.9076,39.9384,63458.0
2016-04-14 14:45:00,51.82,51.83,51.8,51.8,87730.0,39.9384,39.9461,39.923,39.923,87730.0
2016-04-14 14:50:00,51.8,51.87,51.8,51.86,39757.0,39.923,39.9769,39.923,39.9692,39757.0
2016-04-14 14:55:00,51.86,51.86,51.78,51.79,47935.0,39.9692,39.9692,39.9076,39.9153,47935.0
2016-04-14 15:00:00,51.8,51.83,51.79,51.8,85856.0,39.923,39.9461,39.9153,39.923,85856.0
2016-04-14 15:05:00,51.8,51.83,51.79,51.82,59297.0,39.923,39.9461,39.9153,39.9384,59297.0
2016-04-14 15:10:00,51.82,51.83,51.72,51.73,52325.0,39.9384,39.9461,39.8613,39.869,52325.0
2016-04-14 15:15:00,51.73,51.8,51.72,51.79,43324.0,39.869,39.923,39.8613,39.9153,43324.0
2016-04-14 15:20:00,51.78,51.81,51.73,51.75,48457.0,39.9076,39.9307,39.869,39.8845,48457.0
2016-04-14 15:25:00,51.75,51.76,51.71,51.72,39859.0,39.8845,39.8922,39.8536,39.8613,39859.0
2016-04-14 15:30:00,51.71,51.75,51.71,51.72,95968.0,39.8536,39.8845,39.8536,39.8613,95968.0
2016-04-14 15:35:00,51.72,51.73,51.7,51.71,71722.0,39.8613,39.869,39.8459,39.8536,71722.0
2016-04-14 15:40:00,51.71,51.72,51.69,51.7,81293.0,39.8536,39.8613,39.8382,39.8459,81293.0
2016-04-14 15:45:00,51.7,51.77,51.69,51.75,109140.0,39.8459,39.8999,39.8382,39.8845,109140.0
2016-04-14 15:50:00,51.75,51.78,51.74,51.77,127238.0,39.8845,39.9076,39.8768,39.8999,127238.0
2016-04-14 15:55:00,51.77,51.84,51.74,51.83,563289.0,39.8999,39.9538,39.8768,39.9461,563289.0
2016-04-15 09:30:00,51.93,51.93,51.59,51.59,701296.0,40.0232,40.0232,39.7611,39.7611,701296.0
2016-04-15 09:35:00,51.59,51.73,51.51,51.51,80642.0,39.7611,39.869,39.6995,39.6995,80642.0
2016-04-15 09:40:00,51.52,51.6,51.5,51.55,68380.0,39.7072,39.7689,39.6918,39.7303,68380.0
2016-04-15 09:45:00,51.54,51.61,51.53,51.56,78355.0,39.7226,39.7766,39.7149,39.738,78355.0
2016-04-15 09:50:00,51.57,51.65,51.54,51.56,48950.0,39.7457,39.8074,39.7226,39.738,48950.0
2016-04-15 09:55:00,51.56,51.66,51.55,51.56,47049.0,39.738,39.8151,39.7303,39.738,47049.0
2016-04-15 10:00:00,51.58,51.64,51.54,51.6,51566.0,39.7534,39.7997,39.7226,39.7689,51566.0
2016-04-15 10:05:00,51.6,51.65,51.54,51.61,86583.0,39.7689,39.8074,39.7226,39.7766,86583.0
2016-04-15 10:10:00,51.59,51.6,51.54,51.56,53847.0,39.7611,39.7689,39.7226,39.738,53847.0
2016-04-15 10:15:00,51.56,51.68,51.54,51.66,110542.0,39.738,39.8305,39.7226,39.8151,110542.0
2016-04-15 10:20:00,51.66,51.69,51.58,51.68,116069.0,39.8151,39.8382,39.7534,39.8305,116069.0
2016-04-15 10:25:00,51.68,51.77,51.64,51.76,42638.0,39.8305,39.8999,39.7997,39.8922,42638.0
2016-04-15 10:30:00,51.76,51.83,51.75,51.81,40314.0,39.8922,39.9461,39.8845,39.9307,40314.0
2016-04-15 10:35:00,51.81,51.85,51.8,51.82,60052.0,39.9307,39.9615,39.923,39.9384,60052.0
2016-04-15 10:40:00,51.83,51.84,51.78,51.83,42169.0,39.9461,39.9538,39.9076,39.9461,42169.0
2016-04-15 10:45:00,51.83,51.89,51.81,51.89,42349.0,39.9461,39.9924,39.9307,39.9924,42349.0
2016-04-15 10:50:00,51.88,51.89,51.83,51.85,38345.0,39.9847,39.9924,39.9461,39.9615,38345.0
2016-04-15 10:55:00,51.85,51.86,51.8,51.82,33539.0,39.9615,39.9692,39.923,39.9384,33539.0
2016-04-15 11:00:00,51.82,51.88,51.81,51.87,36582.0,39.9384,39.9847,39.9307,39.9769,36582.0
2016-04-15 11:05:00,51.87,51.91,51.84,51.9,67943.0,39.9769,40.0078,39.9538,40.0001,67943.0
2016-04-15 11:10:00,51.91,51.95,51.88,51.93,52384.0,40.0078,40.0386,39.9847,40.0232,52384.0
2016-04-15 11:15:00,51.93,51.94,51.85,51.89,66625.0,40.0232,40.0309,39.9615,39.9924,66625.0
2016-04-15 11:20:00,51.89,51.91,51.87,51.91,247172.0,39.9924,40.0078,39.9769,40.0078,247172.0
2016-04-15 11:25:00,51.9,51.99,51.89,51.96,224023.0,40.0001,40.0694,39.9924,40.0463,224023.0
2016-04-15 11:30:00,51.96,51.98,51.93,51.95,47863.0,40.0463,40.0617,40.0232,40.0386,47863.0
2016-04-15 11:35:00,51.94,51.99,51.93,51.94,64930.0,40.0309,40.0694,40.0232,40.0309,64930.0
2016-04-15 11:40:00,51.94,51.94,51.86,51.9,65790.0,40.0309,40.0309,39.9692,40.0001,65790.0
2016-04-15 11:45:00,51.91,51.91,51.84,51.84,61313.0,40.0078,40.0078,39.9538,39.9538,61313.0
2016-04-15 11:50:00,51.85,51.9,51.82,51.82,42490.0,39.9615,40.0001,39.9384,39.9384,42490.0
2016-04-15 11:55:00,51.82,51.83,51.8,51.81,15486.0,39.9384,39.9461,39.923,39.9307,15486.0
2016-04-15 12:00:00,51.8,51.84,51.78,51.82,37540.0,39.923,39.9538,39.9076,39.9384,37540.0
2016-04-15 12:05:00,51.81,51.81,51.78,51.79,33025.0,39.9307,39.9307,39.9076,39.9153,33025.0
2016-04-15 12:10:00,51.79,51.81,51.77,51.79,33440.0,39.9153,39.9307,39.8999,39.9153,33440.0
2016-04-15 12:15:00,51.79,51.81,51.77,51.79,53562.0,39.9153,39.9307,39.8999,39.9153,53562.0
2016-04-15 12:20:00,51.78,51.88,51.77,51.84,43756.0,39.9076,39.9847,39.8999,39.9538,43756.0
2016-04-15 12:25:00,51.84,51.85,51.8,51.85,20329.0,39.9538,39.9615,39.923,39.9615,20329.0
2016-04-15 12:30:00,51.84,51.84,51.78,51.82,30352.0,39.9538,39.9538,39.9076,39.9384,30352.0
2016-04-15 12:35:00,51.82,51.82,51.76,51.77,32156.0,39.9384,39.9384,39.8922,39.8999,32156.0
2016-04-15 12:40:00,51.77,51.78,51.73,51.75,50036.0,39.8999,39.9076,39.869,39.8845,50036.0
2016-04-15 12:45:00,51.75,51.75,51.71,51.73,35348.0,39.8845,39.8845,39.8536,39.869,35348.0
2016-04-15 12:50:00,51.73,51.73,51.68,51.71,30113.0,39.869,39.869,39.8305,39.8536,30113.0
2016-04-15 12:55:00,51.7,51.72,51.67,51.67,51539.0,39.8459,39.8613,39.8228,39.8228,51539.0
2016-04-15 13:00:00,51.68,51.71,51.64,51.67,40367.0,39.8305,39.8536,39.7997,39.8228,40367.0
2016-04-15 13:05:00,51.67,51.7,51.64,51.65,34576.0,39.8228,39.8459,39.7997,39.8074,34576.0
2016-04-15 13:10:00,51.66,51.67,51.63,51.65,34391.0,39.8151,39.8228,39.792,39.8074,34391.0
2016-04-15 13:15:00,51.66,51.69,51.62,51.63,223272.0,39.8151,39.8382,39.7843,39.792,223272.0
2016-04-15 13:20:00,51.62,51.65,51.61,51.64,29948.0,39.7843,39.8074,39.7766,39.7997,29948.0
2016-04-15 13:25:00,51.64,51.65,51.61,51.62,49936.0,39.7997,39.8074,39.7766,39.7843,49936.0
2016-04-15 13:30:00,51.62,51.63,51.56,51.62,83285.0,39.7843,39.792,39.738,39.7843,83285.0
2016-04-15 13:35:00,51.61,51.62,51.56,51.59,35023.0,39.7766,39.7843,39.738,39.7611,35023.0
2016-04-15 13:40:00,51.59,51.62,51.56,51.57,86598.0,39.7611,39.7843,39.738,39.7457,86598.0
2016-04-15 13:45:00,51.57,51.58,51.54,51.57,87801.0,39.7457,39.7534,39.7226,39.7457,87801.0
2016-04-15 13:50:00,51.56,51.6,51.56,51.57,26597.0,39.738,39.7689,39.738,39.7457,26597.0
2016-04-15 13:55:00,51.57,51.59,51.54,51.55,95425.0,39.7457,39.7611,39.7226,39.7303,95425.0
2016-04-15 14:00:00,51.55,51.6,51.52,51.54,102315.0,39.7303,39.7689,39.7072,39.7226,102315.0
2016-04-15 14:05:00,51.53,51.54,51.48,51.5,109625.0,39.7149,39.7226,39.6764,39.6918,109625.0
2016-04-15 14:10:00,51.5,51.5,51.46,51.49,43816.0,39.6918,39.6918,39.661,39.6841,43816.0
2016-04-15 14:15:00,51.48,51.5,51.47,51.48,43779.0,39.6764,39.6918,39.6687,39.6764,43779.0
2016-04-15 14:20:00,51.48,51.5,51.45,51.48,34276.0,39.6764,39.6918,39.6532,39.6764,34276.0
2016-04-15 14:25:00,51.48,51.48,51.39,51.43,214594.0,39.6764,39.6764,39.607,39.6378,214594.0
2016-04-15 14:30:00,51.43,51.49,51.38,51.49,142666.0,39.6378,39.6841,39.5993,39.6841,142666.0
2016-04-15 14:35:00,51.48,51.54,51.48,51.53,30817.0,39.6764,39.7226,39.6764,39.7149,30817.0
2016-04-15 14:40:00,51.53,51.53,51.47,51.48,100746.0,39.7149,39.7149,39.6687,39.6764,100746.0
2016-04-15 14:45:00,51.48,51.48,51.43,51.44,79570.0,39.6764,39.6764,39.6378,39.6455,79570.0
2016-04-15 14:50:00,51.44,51.46,51.4,51.45,130329.0,39.6455,39.661,39.6147,39.6532,130329.0
2016-04-15 14:55:00,51.45,51.48,51.42,51.43,123868.0,39.6532,39.6764,39.6301,39.6378,123868.0
2016-04-15 15:00:00,51.42,51.46,51.4,51.42,112583.0,39.6301,39.661,39.6147,39.6301,112583.0
2016-04-15 15:05:00,51.42,51.43,51.37,51.39,92126.0,39.6301,39.6378,39.5916,39.607,92126.0
2016-04-15 15:10:00,51.38,51.44,51.38,51.39,58411.0,39.5993,39.6455,39.5993,39.607,58411.0
2016-04-15 15:15:00,51.39,51.39,51.31,51.31,133215.0,39.607,39.607,39.5453,39.5453,133215.0
2016-04-15 15:20:00,51.32,51.34,51.31,51.32,129093.0,39.5531,39.5685,39.5453,39.5531,129093.0
2016-04-15 15:25:00,51.33,51.34,51.27,51.28,136077.0,39.5608,39.5685,39.5145,39.5222,136077.0
2016-04-15 15:30:00,51.28,51.31,51.25,51.29,179555.0,39.5222,39.5453,39.4991,39.5299,179555.0
2016-04-15 15:35:00,51.3,51.31,51.25,51.26,138993.0,39.5376,39.5453,39.4991,39.5068,138993.0
2016-04-15 15:40:00,51.26,51.26,51.21,51.22,153231.0,39.5068,39.5068,39.4683,39.476,153231.0
2016-04-15 15:45:00,51.22,51.24,51.15,51.16,208975.0,39.476,39.4914,39.422,39.4297,208975.0
2016-04-15 15:50:00,51.16,51.18,51.12,51.17,376447.0,39.4297,39.4452,39.3989,39.4374,376447.0
2016-04-15 15:55:00,51.17,51.18,51.03,51.06,924463.0,39.4374,39.4452,39.3295,39.3527,924463.0
2016-04-18 09:30:00,51.04,51.1,50.94,51.07,186139.0,39.3373,39.3835,39.2602,39.3604,186139.0
2016-04-18 09:35:00,51.05,51.13,51.0,51.05,38445.0,39.345,39.4066,39.3064,39.345,38445.0
2016-04-18 09:40:00,51.05,51.22,51.05,51.18,51831.0,39.345,39.476,39.345,39.4452,51831.0
2016-04-18 09:45:00,51.19,51.41,51.19,51.4,142879.0,39.4529,39.6224,39.4529,39.6147,142879.0
2016-04-18 09:50:00,51.41,51.5,51.37,51.49,199395.0,39.6224,39.6918,39.5916,39.6841,199395.0
2016-04-18 09:55:00,51.48,51.51,51.42,51.5,142051.0,39.6764,39.6995,39.6301,39.6918,142051.0
2016-04-18 10:00:00,51.52,51.62,51.48,51.49,104267.0,39.7072,39.7843,39.6764,39.6841,104267.0
2016-04-18 10:05:00,51.5,51.57,51.46,51.52,103891.0,39.6918,39.7457,39.661,39.7072,103891.0
2016-04-18 10:10:00,51.53,51.58,51.46,51.58,45610.0,39.7149,39.7534,39.661,39.7534,45610.0
2016-04-18 10:15:00,51.6,51.66,51.47,51.48,68160.0,39.7689,39.8151,39.6687,39.6764,68160.0
2016-04-18 10:20:00,51.49,51.53,51.46,51.5,27425.0,39.6841,39.7149,39.661,39.6918,27425.0
2016-04-18 10:25:00,51.51,51.59,51.51,51.58,93183.0,39.6995,39.7611,39.6995,39.7534,93183.0
2016-04-18 10:30:00,51.59,51.69,51.55,51.58,59354.0,39.7611,39.8382,39.7303,39.7534,59354.0
2016-04-18 10:35:00,51.59,51.65,51.54,51.55,54647.0,39.7611,39.8074,39.7226,39.7303,54647.0
2016-04-18 10:40:00,51.55,51.58,51.51,51.52,24741.0,39.7303,39.7534,39.6995,39.7072,24741.0
2016-04-18 10:45:00,51.52,51.55,51.44,51.45,42011.0,39.7072,39.7303,39.6455,39.6532,42011.0
2016-04-18 10:50:00,51.45,51.5,51.43,51.5,48526.0,39.6532,39.6918,39.6378,39.6918,48526.0
2016-04-18 10:55:00,51.49,51.5,51.36,51.36,45310.0,39.6841,39.6918,39.5839,39.5839,45310.0
2016-04-18 11:00:00,51.37,51.4,51.33,51.37,84296.0,39.5916,39.6147,39.5608,39.5916,84296.0
2016-04-18 11:05:00,51.39,51.4,51.34,51.35,39302.0,39.607,39.6147,39.5685,39.5762,39302.0
2016-04-18 11:10:00,51.35,51.38,51.33,51.35,38591.0,39.5762,39.5993,39.5608,39.5762,38591.0
2016-04-18 11:15:00,51.36,51.39,51.32,51.36,37102.0,39.5839,39.607,39.5531,39.5839,37102.0
2016-04-18 11:20:00,51.36,51.46,51.36,51.37,62083.0,39.5839,39.661,39.5839,39.5916,62083.0
2016-04-18 11:25:00,51.36,51.4,51.32,51.39,53681.0,39.5839,39.6147,39.5531,39.607,53681.0
2016-04-18 11:30:00,51.38,51.43,51.38,51.39,49954.0,39.5993,39.6378,39.5993,39.607,49954.0
2016-04-18 11:35:00,51.4,51.47,51.37,51.43,44633.0,39.6147,39.6687,39.5916,39.6378,44633.0
2016-04-18 11:40:00,51.43,51.47,51.42,51.44,69950.0,39.6378,39.6687,39.6301,39.6455,69950.0
2016-04-18 11:45:00,51.44,51.47,51.4,51.41,29210.0,39.6455,39.6687,39.6147,39.6224,29210.0
2016-04-18 11:50:00,51.42,51.47,51.39,51.45,54010.0,39.6301,39.6687,39.607,39.6532,54010.0
2016-04-18 11:55:00,51.46,51.48,51.41,51.42,27206.0,39.661,39.6764,39.6224,39.6301,27206.0
2016-04-18 12:00:00,51.43,51.5,51.42,51.48,26051.0,39.6378,39.6918,39.6301,39.6764,26051.0
2016-04-18 12:05:00,51.48,51.5,51.45,51.46,40592.0,39.6764,39.6918,39.6532,39.661,40592.0
2016-04-18 12:10:00,51.46,51.55,51.45,51.51,61913.0,39.661,39.7303,39.6532,39.6995,61913.0
2016-04-18 12:15:00,51.51,51.54,51.49,51.52,27879.0,39.6995,39.7226,39.6841,39.7072,27879.0
2016-04-18 12:20:00,51.53,51.57,51.52,51.54,32869.0,39.7149,39.7457,39.7072,39.7226,32869.0
2016-04-18 12:25:00,51.53,51.58,51.53,51.57,21952.0,39.7149,39.7534,39.7149,39.7457,21952.0
2016-04-18 12:30:00,51.57,51.65,51.56,51.61,63711.0,39.7457,39.8074,39.738,39.7766,63711.0
2016-04-18 12:35:00,51.62,51.63,51.59,51.61,33054.0,39.7843,39.792,39.7611,39.7766,33054.0
2016-04-18 12:40:00,51.6,51.64,51.6,51.62,41713.0,39.7689,39.7997,39.7689,39.7843,41713.0
2016-04-18 12:45:00,51.62,51.65,51.59,51.63,59209.0,39.7843,39.8074,39.7611,39.792,59209.0
2016-04-18 12:50:00,51.63,51.64,51.62,51.63,34156.0,39.792,39.7997,39.7843,39.792,34156.0
2016-04-18 12:55:00,51.63,51.64,51.62,51.63,37072.0,39.792,39.7997,39.7843,39.792,37072.0
2016-04-18 13:00:00,51.64,51.7,51.63,51.66,82851.0,39.7997,39.8459,39.792,39.8151,82851.0
2016-04-18 13:05:00,51.66,51.68,51.65,51.66,61444.0,39.8151,39.8305,39.8074,39.8151,61444.0
2016-04-18 13:10:00,51.66,51.68,51.64,51.65,34445.0,39.8151,39.8305,39.7997,39.8074,34445.0
2016-04-18 13:15:00,51.64,51.65,51.59,51.62,59767.0,39.7997,39.8074,39.7611,39.7843,59767.0
2016-04-18 13:20:00,51.63,51.67,51.61,51.67,36440.0,39.792,39.8228,39.7766,39.8228,36440.0
2016-04-18 13:25:00,51.66,51.7,51.66,51.69,58449.0,39.8151,39.8459,39.8151,39.8382,58449.0
2016-04-18 13:30:00,51.69,51.7,51.68,51.69,43434.0,39.8382,39.8459,39.8305,39.8382,43434.0
2016-04-18 13:35:00,51.69,51.7,51.65,51.69,72582.0,39.8382,39.8459,39.8074,39.8382,72582.0
2016-04-18 13:40:00,51.69,51.73,51.68,51.71,46674.0,39.8382,39.869,39.8305,39.8536,46674.0
2016-04-18 13:45:00,51.7,51.71,51.66,51.68,52600.0,39.8459,39.8536,39.8151,39.8305,52600.0
2016-04-18 13:50:00,51.68,51.69,51.62,51.64,67997.0,39.8305,39.8382,39.7843,39.7997,67997.0
2016-04-18 13:55:00,51.63,51.64,51.59,51.63,50481.0,39.792,39.7997,39.7611,39.792,50481.0
2016-04-18 14:00:00,51.63,51.63,51.53,51.56,39005.0,39.792,39.792,39.7149,39.738,39005.0
2016-04-18 14:05:00,51.56,51.57,51.52,51.57,32499.0,39.738,39.7457,39.7072,39.7457,32499.0
2016-04-18 14:10:00,51.56,51.59,51.55,51.58,43425.0,39.738,39.7611,39.7303,39.7534,43425.0
2016-04-18 14:15:00,51.58,51.61,51.57,51.6,28370.0,39.7534,39.7766,39.7457,39.7689,28370.0
2016-04-18 14:20:00,51.6,51.65,51.57,51.57,138874.0,39.7689,39.8074,39.7457,39.7457,138874.0
2016-04-18 14:25:00,51.57,51.62,51.56,51.57,90235.0,39.7457,39.7843,39.738,39.7457,90235.0
2016-04-18 14:30:00,51.57,51.61,51.56,51.59,34942.0,39.7457,39.7766,39.738,39.7611,34942.0
2016-04-18 14:35:00,51.58,51.63,51.58,51.61,83505.0,39.7534,39.792,39.7534,39.7766,83505.0
2016-04-18 14:40:00,51.6,51.66,51.6,51.66,45790.0,39.7689,39.8151,39.7689,39.8151,45790.0
2016-04-18 14:45:00,51.66,51.66,51.6,51.64,45724.0,39.8151,39.8151,39.7689,39.7997,45724.0
2016-04-18 14:50:00,51.64,51.66,51.63,51.65,66911.0,39.7997,39.8151,39.792,39.8074,66911.0
2016-04-18 14:55:00,51.65,51.65,51.58,51.61,55263.0,39.8074,39.8074,39.7534,39.7766,55263.0
2016-04-18 15:00:00,51.6,51.62,51.57,51.57,52275.0,39.7689,39.7843,39.7457,39.7457,52275.0
2016-04-18 15:05:00,51.58,51.58,51.54,51.57,44986.0,39.7534,39.7534,39.7226,39.7457,44986.0
2016-04-18 15:10:00,51.57,51.58,51.48,51.48,82098.0,39.7457,39.7534,39.6764,39.6764,82098.0
2016-04-18 15:15:00,51.49,51.52,51.47,51.49,58223.0,39.6841,39.7072,39.6687,39.6841,58223.0
2016-04-18 15:20:00,51.48,51.49,51.45,51.47,60104.0,39.6764,39.6841,39.6532,39.6687,60104.0
2016-04-18 15:25:00,51.47,51.48,51.45,51.46,63242.0,39.6687,39.6764,39.6532,39.661,63242.0
2016-04-18 15:30:00,51.46,51.47,51.44,51.47,49235.0,39.661,39.6687,39.6455,39.6687,49235.0
2016-04-18 15:35:00,51.47,51.52,51.46,51.52,58269.0,39.6687,39.7072,39.661,39.7072,58269.0
2016-04-18 15:40:00,51.52,51.54,51.51,51.53,103273.0,39.7072,39.7226,39.6995,39.7149,103273.0
2016-04-18 15:45:00,51.53,51.53,51.48,51.51,101356.0,39.7149,39.7149,39.6764,39.6995,101356.0
2016-04-18 15:50:00,51.51,51.55,51.5,51.53,163013.0,39.6995,39.7303,39.6918,39.7149,163013.0
2016-04-18 15:55:00,51.53,51.56,51.52,51.55,266347.0,39.7149,39.738,39.7072,39.7303,266347.0
2016-04-19 09:30:00,51.73,51.83,51.61,51.75,120148.0,39.869,39.9461,39.7766,39.8845,120148.0
2016-04-19 09:35:00,51.73,51.78,51.68,51.72,73229.0,39.869,39.9076,39.8305,39.8613,73229.0
2016-04-19 09:40:00,51.72,51.72,51.53,51.64,80334.0,39.8613,39.8613,39.7149,39.7997,80334.0
2016-04-19 09:45:00,51.64,51.66,51.5,51.66,52165.0,39.7997,39.8151,39.6918,39.8151,52165.0
2016-04-19 09:50:00,51.68,51.74,51.57,51.62,46350.0,39.8305,39.8768,39.7457,39.7843,46350.0
2016-04-19 09:55:00,51.61,51.66,51.49,51.65,168241.0,39.7766,39.8151,39.6841,39.8074,168241.0
2016-04-19 10:00:00,51.64,51.66,51.39,51.44,189663.0,39.7997,39.8151,39.607,39.6455,189663.0
2016-04-19 10:05:00,51.45,51.59,51.42,51.56,93803.0,39.6532,39.7611,39.6301,39.738,93803.0
2016-04-19 10:10:00,51.55,51.57,51.43,51.5,91125.0,39.7303,39.7457,39.6378,39.6918,91125.0
2016-04-19 10:15:00,51.49,51.58,51.48,51.53,83317.0,39.6841,39.7534,39.6764,39.7149,83317.0
2016-04-19 10:20:00,51.53,51.55,51.5,51.54,78075.0,39.7149,39.7303,39.6918,39.7226,78075.0
2016-04-19 10:25:00,51.53,51.55,51.48,51.48,351737.0,39.7149,39.7303,39.6764,39.6764,351737.0
2016-04-19 10:30:00,51.46,51.61,51.46,51.59,88546.0,39.661,39.7766,39.661,39.7611,88546.0
2016-04-19 10:35:00,51.58,51.6,51.5,51.55,143430.0,39.7534,39.7689,39.6918,39.7303,143430.0
2016-04-19 10:40:00,51.55,51.59,51.53,51.57,69924.0,39.7303,39.7611,39.7149,39.7457,69924.0
2016-04-19 10:45:00,51.58,51.7,51.56,51.65,92213.0,39.7534,39.8459,39.738,39.8074,92213.0
2016-04-19 10:50:00,51.66,51.71,51.64,51.64,63302.0,39.8151,39.8536,39.7997,39.7997,63302.0
2016-04-19 10:55:00,51.65,51.7,51.64,51.66,62240.0,39.8074,39.8459,39.7997,39.8151,62240.0
2016-04-19 11:00:00,51.66,51.72,51.63,51.72,118780.0,39.8151,39.8613,39.792,39.8613,118780.0
2016-04-19 11:05:00,51.72,51.73,51.7,51.72,96425.0,39.8613,39.869,39.8459,39.8613,96425.0
2016-04-19 11:10:00,51.71,51.72,51.66,51.67,47503.0,39.8536,39.8613,39.8151,39.8228,47503.0
2016-04-19 11:15:00,51.67,51.69,51.64,51.69,47756.0,39.8228,39.8382,39.7997,39.8382,47756.0
2016-04-19 11:20:00,51.7,51.7,51.66,51.68,82841.0,39.8459,39.8459,39.8151,39.8305,82841.0
2016-04-19 11:25:00,51.68,51.75,51.68,51.73,179518.0,39.8305,39.8845,39.8305,39.869,179518.0
2016-04-19 11:30:00,51.73,51.77,51.69,51.73,81470.0,39.869,39.8999,39.8382,39.869,81470.0
2016-04-19 11:35:00,51.73,51.8,51.73,51.8,237049.0,39.869,39.923,39.869,39.923,237049.0
2016-04-19 11:40:00,51.8,51.81,51.75,51.79,82460.0,39.923,39.9307,39.8845,39.9153,82460.0
2016-04-19 11:45:00,51.79,51.83,51.78,51.82,91715.0,39.9153,39.9461,39.9076,39.9384,91715.0
2016-04-19 11:50:00,51.82,51.83,51.73,51.76,149191.0,39.9384,39.9461,39.869,39.8922,149191.0
2016-04-19 11:55:00,51.76,51.78,51.68,51.69,112225.0,39.8922,39.9076,39.8305,39.8382,112225.0
2016-04-19 12:00:00,51.69,51.72,51.67,51.7,73025.0,39.8382,39.8613,39.8228,39.8459,73025.0
2016-04-19 12:05:00,51.69,51.71,51.66,51.67,84790.0,39.8382,39.8536,39.8151,39.8228,84790.0
2016-04-19 12:10:00,51.67,51.67,51.55,51.57,116171.0,39.8228,39.8228,39.7303,39.7457,116171.0
2016-04-19 12:15:00,51.57,51.59,51.48,51.48,66972.0,39.7457,39.7611,39.6764,39.6764,66972.0
2016-04-19 12:20:00,51.48,51.53,51.46,51.51,54551.0,39.6764,39.7149,39.661,39.6995,54551.0
2016-04-19 12:25:00,51.51,51.6,51.5,51.57,68598.0,39.6995,39.7689,39.6918,39.7457,68598.0
2016-04-19 12:30:00,51.57,51.59,51.55,51.56,61391.0,39.7457,39.7611,39.7303,39.738,61391.0
2016-04-19 12:35:00,51.55,51.55,51.45,51.48,54508.0,39.7303,39.7303,39.6532,39.6764,54508.0
2016-04-19 12:40:00,51.48,51.48,51.31,51.35,92938.0,39.6764,39.6764,39.5453,39.5762,92938.0
2016-04-19 12:45:00,51.35,51.37,51.3,51.36,50053.0,39.5762,39.5916,39.5376,39.5839,50053.0
2016-04-19 12:50:00,51.36,51.44,51.35,51.41,41438.0,39.5839,39.6455,39.5762,39.6224,41438.0
2016-04-19 12:55:00,51.41,51.42,51.38,51.39,26461.0,39.6224,39.6301,39.5993,39.607,26461.0
2016-04-19 13:00:00,51.39,51.47,51.38,51.47,35818.0,39.607,39.6687,39.5993,39.6687,35818.0
2016-04-19 13:05:00,51.46,51.52,51.44,51.51,41768.0,39.661,39.7072,39.6455,39.6995,41768.0
2016-04-19 13:10:00,51.5,51.57,51.5,51.55,41749.0,39.6918,39.7457,39.6918,39.7303,41749.0
2016-04-19 13:15:00,51.55,51.6,51.5,51.51,50819.0,39.7303,39.7689,39.6918,39.6995,50819.0
2016-04-19 13:20:00,51.51,51.59,51.51,51.58,41059.0,39.6995,39.7611,39.6995,39.7534,41059.0
2016-04-19 13:25:00,51.58,51.72,51.57,51.66,95012.0,39.7534,39.8613,39.7457,39.8151,95012.0
2016-04-19 13:30:00,51.66,51.71,51.65,51.67,43442.0,39.8151,39.8536,39.8074,39.8228,43442.0
2016-04-19 13:35:00,51.67,51.68,51.64,51.66,90850.0,39.8228,39.8305,39.7997,39.8151,90850.0
2016-04-19 13:40:00,51.66,51.72,51.66,51.72,49066.0,39.8151,39.8613,39.8151,39.8613,49066.0
2016-04-19 13:45:00,51.71,51.87,51.71,51.87,203158.0,39.8536,39.9769,39.8536,39.9769,203158.0
2016-04-19 13:50:00,51.87,51.91,51.84,51.9,93180.0,39.9769,40.0078,39.9538,40.0001,93180.0
2016-04-19 13:55:00,51.91,51.93,51.82,51.86,168056.0,40.0078,40.0232,39.9384,39.9692,168056.0
2016-04-19 14:00:00,51.86,51.9,51.84,51.86,81016.0,39.9692,40.0001,39.9538,39.9692,81016.0
2016-04-19 14:05:00,51.85,51.86,51.8,51.83,50949.0,39.9615,39.9692,39.923,39.9461,50949.0
2016-04-19 14:10:00,51.83,51.85,51.79,51.84,54394.0,39.9461,39.9615,39.9153,39.9538,54394.0
2016-04-19 14:15:00,51.83,51.86,51.82,51.84,41228.0,39.9461,39.9692,39.9384,39.9538,41228.0
2016-04-19 14:20:00,51.83,51.87,51.82,51.85,64732.0,39.9461,39.9769,39.9384,39.9615,64732.0
2016-04-19 14:25:00,51.85,51.85,51.74,51.74,70123.0,39.9615,39.9615,39.8768,39.8768,70123.0
2016-04-19 14:30:00,51.73,51.78,51.71,51.72,45642.0,39.869,39.9076,39.8536,39.8613,45642.0
2016-04-19 14:35:00,51.71,51.72,51.68,51.71,35557.0,39.8536,39.8613,39.8305,39.8536,35557.0
2016-04-19 14:40:00,51.72,51.76,51.71,51.73,34529.0,39.8613,39.8922,39.8536,39.869,34529.0
2016-04-19 14:45:00,51.74,51.78,51.73,51.76,67561.0,39.8768,39.9076,39.869,39.8922,67561.0
2016-04-19 14:50:00,51.76,51.8,51.74,51.77,52170.0,39.8922,39.923,39.8768,39.8999,52170.0
2016-04-19 14:55:00,51.78,51.78,51.65,51.66,55148.0,39.9076,39.9076,39.8074,39.8151,55148.0
2016-04-19 15:00:00,51.66,51.66,51.61,51.64,48168.0,39.8151,39.8151,39.7766,39.7997,48168.0
2016-04-19 15:05:00,51.64,51.69,51.64,51.65,197372.0,39.7997,39.8382,39.7997,39.8074,197372.0
2016-04-19 15:10:00,51.65,51.77,51.64,51.76,156730.0,39.8074,39.8999,39.7997,39.8922,156730.0
2016-04-19 15:15:00,51.76,51.78,51.73,51.74,82643.0,39.8922,39.9076,39.869,39.8768,82643.0
2016-04-19 15:20:00,51.75,51.78,51.74,51.75,75638.0,39.8845,39.9076,39.8768,39.8845,75638.0
2016-04-19 15:25:00,51.76,51.81,51.74,51.81,88000.0,39.8922,39.9307,39.8768,39.9307,88000.0
2016-04-19 15:30:00,51.81,51.86,51.81,51.82,101156.0,39.9307,39.9692,39.9307,39.9384,101156.0
2016-04-19 15:35:00,51.82,51.83,51.79,51.8,74477.0,39.9384,39.9461,39.9153,39.923,74477.0
2016-04-19 15:40:00,51.8,51.81,51.78,51.81,141044.0,39.923,39.9307,39.9076,39.9307,141044.0
2016-04-19 15:45:00,51.8,51.83,51.79,51.82,122175.0,39.923,39.9461,39.9153,39.9384,122175.0
2016-04-19 15:50:00,51.83,51.84,51.78,51.8,222836.0,39.9461,39.9538,39.9076,39.923,222836.0
2016-04-19 15:55:00,51.8,51.83,51.79,51.83,527712.0,39.923,39.9461,39.9153,39.9461,527712.0
2016-04-20 09:30:00,51.95,51.96,51.81,51.93,218123.0,40.0386,40.0463,39.9307,40.0232,218123.0
2016-04-20 09:35:00,51.93,51.97,51.85,51.96,64315.0,40.0232,40.054,39.9615,40.0463,64315.0
2016-04-20 09:40:00,51.96,52.18,51.96,52.12,226138.0,40.0463,40.2159,40.0463,40.1696,226138.0
2016-04-20 09:45:00,52.12,52.17,52.02,52.08,233367.0,40.1696,40.2082,40.0926,40.1388,233367.0
2016-04-20 09:50:00,52.09,52.28,51.99,52.26,224848.0,40.1465,40.2929,40.0694,40.2775,224848.0
2016-04-20 09:55:00,52.25,52.54,52.25,52.43,217219.0,40.2698,40.4933,40.2698,40.4085,217219.0
2016-04-20 10:00:00,52.42,52.46,52.28,52.44,114552.0,40.4008,40.4317,40.2929,40.4163,114552.0
2016-04-20 10:05:00,52.44,52.47,52.28,52.29,118585.0,40.4163,40.4394,40.2929,40.3006,118585.0
2016-04-20 10:10:00,52.29,52.52,52.28,52.48,149960.0,40.3006,40.4779,40.2929,40.4471,149960.0
2016-04-20 10:15:00,52.48,52.5,52.3,52.31,125927.0,40.4471,40.4625,40.3084,40.3161,125927.0
2016-04-20 10:20:00,52.32,52.32,52.17,52.27,85640.0,40.3238,40.3238,40.2082,40.2852,85640.0
2016-04-20 10:25:00,52.28,52.28,52.01,52.01,73877.0,40.2929,40.2929,40.0848,40.0848,73877.0
2016-04-20 10:30:00,52.02,52.15,52.0,52.12,109101.0,40.0926,40.1927,40.0771,40.1696,109101.0
2016-04-20 10:35:00,52.12,52.17,52.01,52.06,72928.0,40.1696,40.2082,40.0848,40.1234,72928.0
2016-04-20 10:40:00,52.05,52.1,52.0,52.04,88691.0,40.1157,40.1542,40.0771,40.108,88691.0
2016-04-20 10:45:00,52.04,52.12,52.01,52.04,64635.0,40.108,40.1696,40.0848,40.108,64635.0
2016-04-20 10:50:00,52.04,52.1,52.03,52.08,51429.0,40.108,40.1542,40.1003,40.1388,51429.0
2016-04-20 10:55:00,52.08,52.19,52.06,52.13,80210.0,40.1388,40.2236,40.1234,40.1773,80210.0
2016-04-20 11:00:00,52.13,52.19,52.06,52.15,61104.0,40.1773,40.2236,40.1234,40.1927,61104.0
2016-04-20 11:05:00,52.15,52.24,52.15,52.23,87005.0,40.1927,40.2621,40.1927,40.2544,87005.0
2016-04-20 11:10:00,52.23,52.32,52.19,52.32,58352.0,40.2544,40.3238,40.2236,40.3238,58352.0
2016-04-20 11:15:00,52.32,52.38,52.31,52.33,70898.0,40.3238,40.37,40.3161,40.3315,70898.0
2016-04-20 11:20:00,52.33,52.35,52.31,52.32,46344.0,40.3315,40.3469,40.3161,40.3238,46344.0
2016-04-20 11:25:00,52.31,52.36,52.29,52.33,55778.0,40.3161,40.3546,40.3006,40.3315,55778.0
2016-04-20 11:30:00,52.33,52.39,52.26,52.38,56255.0,40.3315,40.3777,40.2775,40.37,56255.0
2016-04-20 11:35:00,52.37,52.48,52.37,52.47,60538.0,40.3623,40.4471,40.3623,40.4394,60538.0
2016-04-20 11:40:00,52.47,52.48,52.41,52.43,88857.0,40.4394,40.4471,40.3931,40.4085,88857.0
2016-04-20 11:45:00,52.43,52.44,52.35,52.36,64738.0,40.4085,40.4163,40.3469,40.3546,64738.0
2016-04-20 11:50:00,52.35,52.37,52.34,52.36,40625.0,40.3469,40.3623,40.3392,40.3546,40625.0
2016-04-20 11:55:00,52.37,52.41,52.36,52.37,46749.0,40.3623,40.3931,40.3546,40.3623,46749.0
2016-04-20 12:00:00,52.37,52.43,52.37,52.43,51820.0,40.3623,40.4085,40.3623,40.4085,51820.0
2016-04-20 12:05:00,52.43,52.46,52.4,52.41,54448.0,40.4085,40.4317,40.3854,40.3931,54448.0
2016-04-20 12:10:00,52.41,52.44,52.36,52.38,41521.0,40.3931,40.4163,40.3546,40.37,41521.0
2016-04-20 12:15:00,52.37,52.43,52.35,52.41,54251.0,40.3623,40.4085,40.3469,40.3931,54251.0
2016-04-20 12:20:00,52.41,52.41,52.3,52.34,40967.0,40.3931,40.3931,40.3084,40.3392,40967.0
2016-04-20 12:25:00,52.34,52.36,52.29,52.36,44544.0,40.3392,40.3546,40.3006,40.3546,44544.0
2016-04-20 12:30:00,52.35,52.38,52.3,52.38,32826.0,40.3469,40.37,40.3084,40.37,32826.0
2016-04-20 12:35:00,52.38,52.42,52.34,52.42,39278.0,40.37,40.4008,40.3392,40.4008,39278.0
2016-04-20 12:40:00,52.43,52.48,52.42,52.46,63075.0,40.4085,40.4471,40.4008,40.4317,63075.0
2016-04-20 12:45:00,52.45,52.46,52.41,52.45,47270.0,40.424,40.4317,40.3931,40.424,47270.0
2016-04-20 12:50:00,52.44,52.45,52.39,52.4,46995.0,40.4163,40.424,40.3777,40.3854,46995.0
2016-04-20 12:55:00,52.4,52.43,52.38,52.4,57255.0,40.3854,40.4085,40.37,40.3854,57255.0
2016-04-20 13:00:00,52.41,52.44,52.37,52.37,51532.0,40.3931,40.4163,40.3623,40.3623,51532.0
2016-04-20 13:05:00,52.37,52.37,52.24,52.28,72248.0,40.3623,40.3623,40.2621,40.2929,72248.0
2016-04-20 13:10:00,52.29,52.34,52.29,52.29,51012.0,40.3006,40.3392,40.3006,40.3006,51012.0
2016-04-20 13:15:00,52.29,52.33,52.28,52.31,45075.0,40.3006,40.3315,40.2929,40.3161,45075.0
2016-04-20 13:20:00,52.3,52.32,52.29,52.3,127579.0,40.3084,40.3238,40.3006,40.3084,127579.0
2016-04-20 13:25:00,52.3,52.31,52.23,52.24,53795.0,40.3084,40.3161,40.2544,40.2621,53795.0
2016-04-20 13:30:00,52.25,52.27,52.2,52.25,71375.0,40.2698,40.2852,40.2313,40.2698,71375.0
2016-04-20 13:35:00,52.24,52.28,52.21,52.28,52785.0,40.2621,40.2929,40.239,40.2929,52785.0
2016-04-20 13:40:00,52.28,52.3,52.23,52.23,54710.0,40.2929,40.3084,40.2544,40.2544,54710.0
2016-04-20 13:45:00,52.23,52.27,52.2,52.26,61630.0,40.2544,40.2852,40.2313,40.2775,61630.0
2016-04-20 13:50:00,52.27,52.29,52.24,52.29,65524.0,40.2852,40.3006,40.2621,40.3006,65524.0
2016-04-20 13:55:00,52.28,52.3,52.27,52.28,67528.0,40.2929,40.3084,40.2852,40.2929,67528.0
2016-04-20 14:00:00,52.28,52.3,52.24,52.28,61803.0,40.2929,40.3084,40.2621,40.2929,61803.0
2016-04-20 14:05:00,52.28,52.36,52.28,52.35,76678.0,40.2929,40.3546,40.2929,40.3469,76678.0
2016-04-20 14:10:00,52.35,52.36,52.3,52.3,53546.0,40.3469,40.3546,40.3084,40.3084,53546.0
2016-04-20 14:15:00,52.3,52.36,52.3,52.35,109623.0,40.3084,40.3546,40.3084,40.3469,109623.0
2016-04-20 14:20:00,52.35,52.38,52.31,52.32,93518.0,40.3469,40.37,40.3161,40.3238,93518.0
2016-04-20 14:25:00,52.33,52.36,52.32,52.35,39601.0,40.3315,40.3546,40.3238,40.3469,39601.0
2016-04-20 14:30:00,52.35,52.44,52.33,52.39,108284.0,40.3469,40.4163,40.3315,40.3777,108284.0
2016-04-20 14:35:00,52.4,52.4,52.33,52.36,82816.0,40.3854,40.3854,40.3315,40.3546,82816.0
2016-04-20 14:40:00,52.36,52.4,52.29,52.3,186260.0,40.3546,40.3854,40.3006,40.3084,186260.0
2016-04-20 14:45:00,52.3,52.3,52.2,52.22,85509.0,40.3084,40.3084,40.2313,40.2467,85509.0
2016-04-20 14:50:00,52.22,52.3,52.21,52.3,62400.0,40.2467,40.3084,40.239,40.3084,62400.0
2016-04-20 14:55:00,52.3,52.3,52.29,52.29,47784.0,40.3084,40.3084,40.3006,40.3006,47784.0
2016-04-20 15:00:00,52.29,52.36,52.29,52.35,181406.0,40.3006,40.3546,40.3006,40.3469,181406.0
2016-04-20 15:05:00,52.35,52.35,52.34,52.35,139086.0,40.3469,40.3469,40.3392,40.3469,139086.0
2016-04-20 15:10:00,52.34,52.35,52.34,52.35,111465.0,40.3392,40.3469,40.3392,40.3469,111465.0
2016-04-20 15:15:00,52.34,52.35,52.33,52.34,127541.0,40.3392,40.3469,40.3315,40.3392,127541.0
2016-04-20 15:20:00,52.35,52.35,52.31,52.32,138661.0,40.3469,40.3469,40.3161,40.3238,138661.0
2016-04-20 15:25:00,52.32,52.32,52.25,52.27,92058.0,40.3238,40.3238,40.2698,40.2852,92058.0
2016-04-20 15:30:00,52.28,52.3,52.25,52.26,86991.0,40.2929,40.3084,40.2698,40.2775,86991.0
2016-04-20 15:35:00,52.27,52.32,52.25,52.32,157823.0,40.2852,40.3238,40.2698,40.3238,157823.0
2016-04-20 15:40:00,52.31,52.32,52.18,52.21,201476.0,40.3161,40.3238,40.2159,40.239,201476.0
2016-04-20 15:45:00,52.2,52.24,52.2,52.22,161574.0,40.2313,40.2621,40.2313,40.2467,161574.0
2016-04-20 15:50:00,52.22,52.22,52.15,52.15,273396.0,40.2467,40.2467,40.1927,40.1927,273396.0
2016-04-20 15:55:00,52.16,52.17,52.04,52.1,836768.0,40.2005,40.2082,40.108,40.1542,836768.0
2016-04-21 09:30:00,51.3,51.78,51.16,51.37,565485.0,39.5376,39.9076,39.4297,39.5916,565485.0
2016-04-21 09:35:00,51.34,51.34,51.0,51.12,587829.0,39.5685,39.5685,39.3064,39.3989,587829.0
2016-04-21 09:40:00,51.11,51.21,51.01,51.11,415989.0,39.3912,39.4683,39.3141,39.3912,415989.0
2016-04-21 09:45:00,51.11,51.12,50.83,50.89,392894.0,39.3912,39.3989,39.1754,39.2216,392894.0
2016-04-21 09:50:00,50.89,51.15,50.83,50.84,326237.0,39.2216,39.422,39.1754,39.1831,326237.0
2016-04-21 09:55:00,50.85,50.93,50.74,50.83,365992.0,39.1908,39.2525,39.106,39.1754,365992.0
2016-04-21 10:00:00,50.81,51.01,50.78,50.91,234284.0,39.16,39.3141,39.1369,39.2371,234284.0
2016-04-21 10:05:00,50.91,51.17,50.89,51.0,295729.0,39.2371,39.4374,39.2216,39.3064,295729.0
2016-04-21 10:10:00,51.0,51.08,50.97,51.01,319847.0,39.3064,39.3681,39.2833,39.3141,319847.0
2016-04-21 10:15:00,51.01,51.01,50.77,50.85,426868.0,39.3141,39.3141,39.1292,39.1908,426868.0
2016-04-21 10:20:00,50.85,51.28,50.81,51.24,279906.0,39.1908,39.5222,39.16,39.4914,279906.0
2016-04-21 10:25:00,51.25,51.4,51.24,51.26,215256.0,39.4991,39.6147,39.4914,39.5068,215256.0
2016-04-21 10:30:00,51.25,51.51,51.23,51.37,420739.0,39.4991,39.6995,39.4837,39.5916,420739.0
2016-04-21 10:35:00,51.36,51.4,51.21,51.32,132435.0,39.5839,39.6147,39.4683,39.5531,132435.0
2016-04-21 10:40:00,51.32,51.36,51.02,51.08,159139.0,39.5531,39.5839,39.3218,39.3681,159139.0
2016-04-21 10:45:00,51.08,51.17,50.95,51.17,128806.0,39.3681,39.4374,39.2679,39.4374,128806.0
2016-04-21 10:50:00,51.16,51.31,51.16,51.27,94813.0,39.4297,39.5453,39.4297,39.5145,94813.0
2016-04-21 10:55:00,51.26,51.32,51.2,51.31,269427.0,39.5068,39.5531,39.4606,39.5453,269427.0
2016-04-21 11:00:00,51.3,51.41,51.3,51.38,108634.0,39.5376,39.6224,39.5376,39.5993,108634.0
2016-04-21 11:05:00,51.38,51.44,51.15,51.17,148829.0,39.5993,39.6455,39.422,39.4374,148829.0
2016-04-21 11:10:00,51.17,51.33,51.12,51.32,138785.0,39.4374,39.5608,39.3989,39.5531,138785.0
2016-04-21 11:15:00,51.32,51.43,51.23,51.39,92351.0,39.5531,39.6378,39.4837,39.607,92351.0
2016-04-21 11:20:00,51.4,51.52,51.35,51.51,128907.0,39.6147,39.7072,39.5762,39.6995,128907.0
2016-04-21 11:25:00,51.52,51.55,51.36,51.43,135121.0,39.7072,39.7303,39.5839,39.6378,135121.0
2016-04-21 11:30:00,51.44,51.58,51.43,51.44,97432.0,39.6455,39.7534,39.6378,39.6455,97432.0
2016-04-21 11:35:00,51.43,51.5,51.24,51.33,247296.0,39.6378,39.6918,39.4914,39.5608,247296.0
2016-04-21 11:40:00,51.33,51.35,51.19,51.23,121173.0,39.5608,39.5762,39.4529,39.4837,121173.0
2016-04-21 11:45:00,51.23,51.24,51.16,51.23,101645.0,39.4837,39.4914,39.4297,39.4837,101645.0
2016-04-21 11:50:00,51.23,51.33,51.22,51.3,66976.0,39.4837,39.5608,39.476,39.5376,66976.0
2016-04-21 11:55:00,51.3,51.31,51.14,51.15,109556.0,39.5376,39.5453,39.4143,39.422,109556.0
2016-04-21 12:00:00,51.14,51.15,51.02,51.08,161904.0,39.4143,39.422,39.3218,39.3681,161904.0
2016-04-21 12:05:00,51.09,51.19,51.04,51.19,101332.0,39.3758,39.4529,39.3373,39.4529,101332.0
2016-04-21 12:10:00,51.19,51.27,51.17,51.25,139137.0,39.4529,39.5145,39.4374,39.4991,139137.0
2016-04-21 12:15:00,51.24,51.31,51.22,51.27,39734.0,39.4914,39.5453,39.476,39.5145,39734.0
2016-04-21 12:20:00,51.27,51.27,51.21,51.22,49471.0,39.5145,39.5145,39.4683,39.476,49471.0
2016-04-21 12:25:00,51.21,51.27,51.21,51.25,51723.0,39.4683,39.5145,39.4683,39.4991,51723.0
2016-04-21 12:30:00,51.26,51.28,51.2,51.2,70639.0,39.5068,39.5222,39.4606,39.4606,70639.0
2016-04-21 12:35:00,51.2,51.23,51.13,51.22,116956.0,39.4606,39.4837,39.4066,39.476,116956.0
2016-04-21 12:40:00,51.22,51.44,51.21,51.43,67749.0,39.476,39.6455,39.4683,39.6378,67749.0
2016-04-21 12:45:00,51.43,51.46,51.34,51.46,96210.0,39.6378,39.661,39.5685,39.661,96210.0
2016-04-21 12:50:00,51.46,51.5,51.42,51.49,95381.0,39.661,39.6918,39.6301,39.6841,95381.0
2016-04-21 12:55:00,51.48,51.5,51.46,51.49,81420.0,39.6764,39.6918,39.661,39.6841,81420.0
2016-04-21 13:00:00,51.5,51.51,51.37,51.37,91987.0,39.6918,39.6995,39.5916,39.5916,91987.0
2016-04-21 13:05:00,51.38,51.38,51.16,51.21,337320.0,39.5993,39.5993,39.4297,39.4683,337320.0
2016-04-21 13:10:00,51.21,51.34,51.12,51.3,134383.0,39.4683,39.5685,39.3989,39.5376,134383.0
2016-04-21 13:15:00,51.31,51.41,51.29,51.4,112021.0,39.5453,39.6224,39.5299,39.6147,112021.0
2016-04-21 13:20:00,51.41,51.49,51.39,51.48,111035.0,39.6224,39.6841,39.607,39.6764,111035.0
2016-04-21 13:25:00,51.48,51.5,51.47,51.5,94973.0,39.6764,39.6918,39.6687,39.6918,94973.0
2016-04-21 13:30:00,51.49,51.51,51.49,51.5,115387.0,39.6841,39.6995,39.6841,39.6918,115387.0
2016-04-21 13:35:00,51.51,51.59,51.5,51.58,112361.0,39.6995,39.7611,39.6918,39.7534,112361.0
2016-04-21 13:40:00,51.59,51.76,51.58,51.72,205578.0,39.7611,39.8922,39.7534,39.8613,205578.0
2016-04-21 13:45:00,51.73,51.8,51.71,51.75,128946.0,39.869,39.923,39.8536,39.8845,128946.0
2016-04-21 13:50:00,51.74,51.74,51.56,51.57,184342.0,39.8768,39.8768,39.738,39.7457,184342.0
2016-04-21 13:55:00,51.57,51.72,51.49,51.72,133817.0,39.7457,39.8613,39.6841,39.8613,133817.0
2016-04-21 14:00:00,51.73,51.73,51.53,51.54,133154.0,39.869,39.869,39.7149,39.7226,133154.0
2016-04-21 14:05:00,51.54,51.6,51.51,51.56,76502.0,39.7226,39.7689,39.6995,39.738,76502.0
2016-04-21 14:10:00,51.56,51.62,51.54,51.62,137381.0,39.738,39.7843,39.7226,39.7843,137381.0
2016-04-21 14:15:00,51.61,51.63,51.55,51.61,85866.0,39.7766,39.792,39.7303,39.7766,85866.0
2016-04-21 14:20:00,51.61,51.62,51.56,51.59,98827.0,39.7766,39.7843,39.738,39.7611,98827.0
2016-04-21 14:25:00,51.59,51.6,51.53,51.56,65392.0,39.7611,39.7689,39.7149,39.738,65392.0
2016-04-21 14:30:00,51.56,51.57,51.45,51.49,101957.0,39.738,39.7457,39.6532,39.6841,101957.0
2016-04-21 14:35:00,51.49,51.51,51.44,51.47,75548.0,39.6841,39.6995,39.6455,39.6687,75548.0
2016-04-21 14:40:00,51.46,51.56,51.43,51.56,137321.0,39.661,39.738,39.6378,39.738,137321.0
2016-04-21 14:45:00,51.56,51.6,51.53,51.6,82234.0,39.738,39.7689,39.7149,39.7689,82234.0
2016-04-21 14:50:00,51.6,51.61,51.51,51.56,124908.0,39.7689,39.7766,39.6995,39.738,124908.0
2016-04-21 14:55:00,51.57,51.69,51.55,51.63,96147.0,39.7457,39.8382,39.7303,39.792,96147.0
2016-04-21 15:00:00,51.62,51.63,51.53,51.58,220591.0,39.7843,39.792,39.7149,39.7534,220591.0
2016-04-21 15:05:00,51.59,51.59,51.51,51.53,187903.0,39.7611,39.7611,39.6995,39.7149,187903.0
2016-04-21 15:10:00,51.53,51.55,51.46,51.51,110021.0,39.7149,39.7303,39.661,39.6995,110021.0
2016-04-21 15:15:00,51.5,51.51,51.45,51.46,126969.0,39.6918,39.6995,39.6532,39.661,126969.0
2016-04-21 15:20:00,51.45,51.53,51.45,51.51,84734.0,39.6532,39.7149,39.6532,39.6995,84734.0
2016-04-21 15:25:00,51.51,51.56,51.49,51.53,135923.0,39.6995,39.738,39.6841,39.7149,135923.0
2016-04-21 15:30:00,51.54,51.61,51.53,51.61,159808.0,39.7226,39.7766,39.7149,39.7766,159808.0
2016-04-21 15:35:00,51.6,51.61,51.53,51.53,143706.0,39.7689,39.7766,39.7149,39.7149,143706.0
2016-04-21 15:40:00,51.53,51.64,51.53,51.64,299546.0,39.7149,39.7997,39.7149,39.7997,299546.0
2016-04-21 15:45:00,51.63,51.74,51.59,51.72,254192.0,39.792,39.8768,39.7611,39.8613,254192.0
2016-04-21 15:50:00,51.72,51.73,51.64,51.66,300038.0,39.8613,39.869,39.7997,39.8151,300038.0
2016-04-21 15:55:00,51.66,51.71,51.65,51.67,622285.0,39.8151,39.8536,39.8074,39.8228,622285.0
2016-04-22 09:30:00,51.71,51.94,51.68,51.86,252350.0,39.8536,40.0309,39.8305,39.9692,252350.0
2016-04-22 09:35:00,51.84,52.09,51.83,52.07,152189.0,39.9538,40.1465,39.9461,40.1311,152189.0
2016-04-22 09:40:00,52.06,52.25,52.02,52.2,139654.0,40.1234,40.2698,40.0926,40.2313,139654.0
2016-04-22 09:45:00,52.2,52.54,52.2,52.49,222716.0,40.2313,40.4933,40.2313,40.4548,222716.0
2016-04-22 09:50:00,52.49,52.64,52.47,52.56,196609.0,40.4548,40.5704,40.4394,40.5087,196609.0
2016-04-22 09:55:00,52.57,52.75,52.56,52.68,227635.0,40.5164,40.6552,40.5087,40.6012,227635.0
2016-04-22 10:00:00,52.69,52.76,52.55,52.74,364967.0,40.6089,40.6629,40.501,40.6475,364967.0
2016-04-22 10:05:00,52.76,52.8,52.64,52.67,222298.0,40.6629,40.6937,40.5704,40.5935,222298.0
2016-04-22 10:10:00,52.67,52.78,52.61,52.77,103418.0,40.5935,40.6783,40.5473,40.6706,103418.0
2016-04-22 10:15:00,52.78,52.86,52.78,52.81,175212.0,40.6783,40.74,40.6783,40.7014,175212.0
2016-04-22 10:20:00,52.81,52.92,52.68,52.92,189389.0,40.7014,40.7862,40.6012,40.7862,189389.0
2016-04-22 10:25:00,52.91,53.09,52.87,53.01,418978.0,40.7785,40.9172,40.7477,40.8556,418978.0
2016-04-22 10:30:00,53.0,53.09,52.94,52.98,315837.0,40.8479,40.9172,40.8016,40.8324,315837.0
2016-04-22 10:35:00,52.96,52.99,52.89,52.9,129368.0,40.817,40.8401,40.7631,40.7708,129368.0
2016-04-22 10:40:00,52.91,52.91,52.67,52.7,163174.0,40.7785,40.7785,40.5935,40.6166,163174.0
2016-04-22 10:45:00,52.69,52.69,52.57,52.58,154051.0,40.6089,40.6089,40.5164,40.5242,154051.0
2016-04-22 10:50:00,52.57,52.68,52.55,52.67,124789.0,40.5164,40.6012,40.501,40.5935,124789.0
2016-04-22 10:55:00,52.68,52.72,52.46,52.51,153906.0,40.6012,40.6321,40.4317,40.4702,153906.0
2016-04-22 11:00:00,52.51,52.55,52.36,52.37,92996.0,40.4702,40.501,40.3546,40.3623,92996.0
2016-04-22 11:05:00,52.37,52.47,52.36,52.39,101729.0,40.3623,40.4394,40.3546,40.3777,101729.0
2016-04-22 11:10:00,52.39,52.44,52.31,52.31,116513.0,40.3777,40.4163,40.3161,40.3161,116513.0
2016-04-22 11:15:00,52.31,52.38,52.29,52.37,68827.0,40.3161,40.37,40.3006,40.3623,68827.0
2016-04-22 11:20:00,52.37,52.48,52.37,52.42,85746.0,40.3623,40.4471,40.3623,40.4008,85746.0
2016-04-22 11:25:00,52.41,52.45,52.37,52.45,91461.0,40.3931,40.424,40.3623,40.424,91461.0
2016-04-22 11:30:00,52.44,52.49,52.38,52.4,112785.0,40.4163,40.4548,40.37,40.3854,112785.0
2016-04-22 11:35:00,52.4,52.45,52.38,52.44,79714.0,40.3854,40.424,40.37,40.4163,79714.0
2016-04-22 11:40:00,52.44,52.52,52.44,52.5,89396.0,40.4163,40.4779,40.4163,40.4625,89396.0
2016-04-22 11:45:00,52.5,52.61,52.46,52.6,454051.0,40.4625,40.5473,40.4317,40.5396,454051.0
2016-04-22 11:50:00,52.6,52.62,52.56,52.57,117447.0,40.5396,40.555,40.5087,40.5164,117447.0
2016-04-22 11:55:00,52.57,52.62,52.52,52.62,65532.0,40.5164,40.555,40.4779,40.555,65532.0
2016-04-22 12:00:00,52.62,52.63,52.53,52.55,76600.0,40.555,40.5627,40.4856,40.501,76600.0
2016-04-22 12:05:00,52.54,52.64,52.45,52.47,61027.0,40.4933,40.5704,40.424,40.4394,61027.0
2016-04-22 12:10:00,52.48,52.5,52.34,52.34,55440.0,40.4471,40.4625,40.3392,40.3392,55440.0
2016-04-22 12:15:00,52.34,52.45,52.31,52.37,169071.0,40.3392,40.424,40.3161,40.3623,169071.0
2016-04-22 12:20:00,52.37,52.38,52.24,52.26,70407.0,40.3623,40.37,40.2621,40.2775,70407.0
2016-04-22 12:25:00,52.25,52.3,52.18,52.19,108595.0,40.2698,40.3084,40.2159,40.2236,108595.0
2016-04-22 12:30:00,52.19,52.22,52.12,52.14,98905.0,40.2236,40.2467,40.1696,40.185,98905.0
2016-04-22 12:35:00,52.14,52.15,52.09,52.14,97569.0,40.185,40.1927,40.1465,40.185,97569.0
2016-04-22 12:40:00,52.13,52.19,52.13,52.16,85884.0,40.1773,40.2236,40.1773,40.2005,85884.0
2016-04-22 12:45:00,52.16,52.16,52.02,52.06,97097.0,40.2005,40.2005,40.0926,40.1234,97097.0
2016-04-22 12:50:00,52.05,52.06,52.01,52.03,76992.0,40.1157,40.1234,40.0848,40.1003,76992.0
2016-04-22 12:55:00,52.03,52.16,52.03,52.15,121814.0,40.1003,40.2005,40.1003,40.1927,121814.0
2016-04-22 13:00:00,52.15,52.32,52.14,52.32,85082.0,40.1927,40.3238,40.185,40.3238,85082.0
2016-04-22 13:05:00,52.31,52.35,52.27,52.34,71027.0,40.3161,40.3469,40.2852,40.3392,71027.0
2016-04-22 13:10:00,52.33,52.43,52.32,52.35,101538.0,40.3315,40.4085,40.3238,40.3469,101538.0
2016-04-22 13:15:00,52.36,52.37,52.27,52.35,85386.0,40.3546,40.3623,40.2852,40.3469,85386.0
2016-04-22 13:20:00,52.36,52.36,52.28,52.33,119507.0,40.3546,40.3546,40.2929,40.3315,119507.0
2016-04-22 13:25:00,52.33,52.35,52.29,52.32,180898.0,40.3315,40.3469,40.3006,40.3238,180898.0
2016-04-22 13:30:00,52.31,52.32,52.2,52.21,132947.0,40.3161,40.3238,40.2313,40.239,132947.0
2016-04-22 13:35:00,52.2,52.29,52.19,52.27,82582.0,40.2313,40.3006,40.2236,40.2852,82582.0
2016-04-22 13:40:00,52.27,52.37,52.25,52.36,49406.0,40.2852,40.3623,40.2698,40.3546,49406.0
2016-04-22 13:45:00,52.36,52.39,52.32,52.39,142709.0,40.3546,40.3777,40.3238,40.3777,142709.0
2016-04-22 13:50:00,52.38,52.42,52.32,52.42,82451.0,40.37,40.4008,40.3238,40.4008,82451.0
2016-04-22 13:55:00,52.42,52.43,52.32,52.42,59202.0,40.4008,40.4085,40.3238,40.4008,59202.0
2016-04-22 14:00:00,52.42,52.45,52.39,52.39,58369.0,40.4008,40.424,40.3777,40.3777,58369.0
2016-04-22 14:05:00,52.39,52.4,52.34,52.39,72786.0,40.3777,40.3854,40.3392,40.3777,72786.0
2016-04-22 14:10:00,52.38,52.41,52.36,52.36,71079.0,40.37,40.3931,40.3546,40.3546,71079.0
2016-04-22 14:15:00,52.37,52.45,52.35,52.44,60991.0,40.3623,40.424,40.3469,40.4163,60991.0
2016-04-22 14:20:00,52.45,52.52,52.44,52.51,65143.0,40.424,40.4779,40.4163,40.4702,65143.0
2016-04-22 14:25:00,52.52,52.59,52.51,52.58,73974.0,40.4779,40.5319,40.4702,40.5242,73974.0
2016-04-22 14:30:00,52.58,52.65,52.58,52.64,92537.0,40.5242,40.5781,40.5242,40.5704,92537.0
2016-04-22 14:35:00,52.65,52.66,52.63,52.64,159176.0,40.5781,40.5858,40.5627,40.5704,159176.0
2016-04-22 14:40:00,52.63,52.75,52.63,52.72,151007.0,40.5627,40.6552,40.5627,40.6321,151007.0
2016-04-22 14:45:00,52.72,52.72,52.63,52.64,135020.0,40.6321,40.6321,40.5627,40.5704,135020.0
2016-04-22 14:50:00,52.63,52.64,52.55,52.56,98334.0,40.5627,40.5704,40.501,40.5087,98334.0
2016-04-22 14:55:00,52.56,52.59,52.52,52.57,73345.0,40.5087,40.5319,40.4779,40.5164,73345.0
2016-04-22 15:00:00,52.57,52.6,52.54,52.55,87163.0,40.5164,40.5396,40.4933,40.501,87163.0
2016-04-22 15:05:00,52.55,52.59,52.53,52.57,91661.0,40.501,40.5319,40.4856,40.5164,91661.0
2016-04-22 15:10:00,52.56,52.62,52.56,52.57,142286.0,40.5087,40.555,40.5087,40.5164,142286.0
2016-04-22 15:15:00,52.57,52.58,52.5,52.52,97931.0,40.5164,40.5242,40.4625,40.4779,97931.0
2016-04-22 15:20:00,52.52,52.55,52.46,52.54,130513.0,40.4779,40.501,40.4317,40.4933,130513.0
2016-04-22 15:25:00,52.54,52.6,52.54,52.58,115395.0,40.4933,40.5396,40.4933,40.5242,115395.0
2016-04-22 15:30:00,52.59,52.6,52.58,52.6,110812.0,40.5319,40.5396,40.5242,40.5396,110812.0
2016-04-22 15:35:00,52.59,52.6,52.57,52.58,173049.0,40.5319,40.5396,40.5164,40.5242,173049.0
2016-04-22 15:40:00,52.58,52.58,52.49,52.5,179941.0,40.5242,40.5242,40.4548,40.4625,179941.0
2016-04-22 15:45:00,52.5,52.6,52.49,52.58,176058.0,40.4625,40.5396,40.4548,40.5242,176058.0
2016-04-22 15:50:00,52.59,52.62,52.56,52.62,311831.0,40.5319,40.555,40.5087,40.555,311831.0
2016-04-22 15:55:00,52.62,52.69,52.62,52.65,640657.0,40.555,40.6089,40.555,40.5781,640657.0
2016-04-25 09:30:00,52.6,52.65,52.47,52.51,157120.0,40.5396,40.5781,40.4394,40.4702,157120.0
2016-04-25 09:35:00,52.51,52.72,52.49,52.68,46139.0,40.4702,40.6321,40.4548,40.6012,46139.0
2016-04-25 09:40:00,52.68,52.68,52.38,52.39,315055.0,40.6012,40.6012,40.37,40.3777,315055.0
2016-04-25 09:45:00,52.39,52.56,52.39,52.45,57666.0,40.3777,40.5087,40.3777,40.424,57666.0
2016-04-25 09:50:00,52.45,52.58,52.41,52.54,58912.0,40.424,40.5242,40.3931,40.4933,58912.0
2016-04-25 09:55:00,52.55,52.68,52.55,52.68,64156.0,40.501,40.6012,40.501,40.6012,64156.0
2016-04-25 10:00:00,52.68,52.69,52.54,52.62,143963.0,40.6012,40.6089,40.4933,40.555,143963.0
2016-04-25 10:05:00,52.61,52.61,52.36,52.37,40205.0,40.5473,40.5473,40.3546,40.3623,40205.0
2016-04-25 10:10:00,52.36,52.41,52.29,52.29,67383.0,40.3546,40.3931,40.3006,40.3006,67383.0
2016-04-25 10:15:00,52.29,52.3,52.2,52.25,39922.0,40.3006,40.3084,40.2313,40.2698,39922.0
2016-04-25 10:20:00,52.24,52.33,52.2,52.31,42060.0,40.2621,40.3315,40.2313,40.3161,42060.0
2016-04-25 10:25:00,52.3,52.3,52.22,52.25,30203.0,40.3084,40.3084,40.2467,40.2698,30203.0
2016-04-25 10:30:00,52.26,52.32,52.21,52.26,73470.0,40.2775,40.3238,40.239,40.2775,73470.0
2016-04-25 10:35:00,52.26,52.37,52.26,52.33,79199.0,40.2775,40.3623,40.2775,40.3315,79199.0
2016-04-25 10:40:00,52.33,52.38,52.32,52.35,46739.0,40.3315,40.37,40.3238,40.3469,46739.0
2016-04-25 10:45:00,52.35,52.47,52.33,52.41,83853.0,40.3469,40.4394,40.3315,40.3931,83853.0
2016-04-25 10:50:00,52.41,52.49,52.4,52.45,70764.0,40.3931,40.4548,40.3854,40.424,70764.0
2016-04-25 10:55:00,52.45,52.47,52.36,52.39,47303.0,40.424,40.4394,40.3546,40.3777,47303.0
2016-04-25 11:00:00,52.39,52.47,52.38,52.45,58985.0,40.3777,40.4394,40.37,40.424,58985.0
2016-04-25 11:05:00,52.44,52.49,52.35,52.36,47740.0,40.4163,40.4548,40.3469,40.3546,47740.0
2016-04-25 11:10:00,52.36,52.45,52.35,52.43,49454.0,40.3546,40.424,40.3469,40.4085,49454.0
2016-04-25 11:15:00,52.44,52.45,52.37,52.37,42232.0,40.4163,40.424,40.3623,40.3623,42232.0
2016-04-25 11:20:00,52.37,52.42,52.36,52.4,39435.0,40.3623,40.4008,40.3546,40.3854,39435.0
2016-04-25 11:25:00,52.4,52.43,52.39,52.42,64308.0,40.3854,40.4085,40.3777,40.4008,64308.0
2016-04-25 11:30:00,52.43,52.43,52.33,52.37,30329.0,40.4085,40.4085,40.3315,40.3623,30329.0
2016-04-25 11:35:00,52.37,52.37,52.28,52.3,40161.0,40.3623,40.3623,40.2929,40.3084,40161.0
2016-04-25 11:40:00,52.29,52.3,52.24,52.27,93403.0,40.3006,40.3084,40.2621,40.2852,93403.0
2016-04-25 11:45:00,52.27,52.31,52.26,52.29,49959.0,40.2852,40.3161,40.2775,40.3006,49959.0
2016-04-25 11:50:00,52.29,52.34,52.28,52.3,51380.0,40.3006,40.3392,40.2929,40.3084,51380.0
2016-04-25 11:55:00,52.29,52.37,52.27,52.36,52581.0,40.3006,40.3623,40.2852,40.3546,52581.0
2016-04-25 12:00:00,52.36,52.42,52.34,52.42,62513.0,40.3546,40.4008,40.3392,40.4008,62513.0
2016-04-25 12:05:00,52.41,52.42,52.35,52.36,49462.0,40.3931,40.4008,40.3469,40.3546,49462.0
2016-04-25 12:10:00,52.35,52.35,52.27,52.33,34398.0,40.3469,40.3469,40.2852,40.3315,34398.0
2016-04-25 12:15:00,52.32,52.37,52.3,52.36,95451.0,40.3238,40.3623,40.3084,40.3546,95451.0
2016-04-25 12:20:00,52.36,52.37,52.33,52.34,25621.0,40.3546,40.3623,40.3315,40.3392,25621.0
2016-04-25 12:25:00,52.35,52.42,52.35,52.42,37816.0,40.3469,40.4008,40.3469,40.4008,37816.0
2016-04-25 12:30:00,52.43,52.43,52.37,52.43,31849.0,40.4085,40.4085,40.3623,40.4085,31849.0
2016-04-25 12:35:00,52.43,52.44,52.29,52.31,57905.0,40.4085,40.4163,40.3006,40.3161,57905.0
2016-04-25 12:40:00,52.3,52.31,52.24,52.26,45489.0,40.3084,40.3161,40.2621,40.2775,45489.0
2016-04-25 12:45:00,52.27,52.34,52.26,52.34,20749.0,40.2852,40.3392,40.2775,40.3392,20749.0
2016-04-25 12:50:00,52.34,52.46,52.33,52.43,42300.0,40.3392,40.4317,40.3315,40.4085,42300.0
2016-04-25 12:55:00,52.44,52.46,52.38,52.4,29825.0,40.4163,40.4317,40.37,40.3854,29825.0
2016-04-25 13:00:00,52.39,52.4,52.34,52.39,42579.0,40.3777,40.3854,40.3392,40.3777,42579.0
2016-04-25 13:05:00,52.39,52.41,52.35,52.38,38464.0,40.3777,40.3931,40.3469,40.37,38464.0
2016-04-25 13:10:00,52.38,52.4,52.34,52.39,139284.0,40.37,40.3854,40.3392,40.3777,139284.0
2016-04-25 13:15:00,52.39,52.4,52.3,52.33,103734.0,40.3777,40.3854,40.3084,40.3315,103734.0
2016-04-25 13:20:00,52.33,52.33,52.26,52.27,43053.0,40.3315,40.3315,40.2775,40.2852,43053.0
2016-04-25 13:25:00,52.28,52.34,52.24,52.26,39153.0,40.2929,40.3392,40.2621,40.2775,39153.0
2016-04-25 13:30:00,52.27,52.3,52.24,52.27,36499.0,40.2852,40.3084,40.2621,40.2852,36499.0
2016-04-25 13:35:00,52.27,52.3,52.24,52.27,43046.0,40.2852,40.3084,40.2621,40.2852,43046.0
2016-04-25 13:40:00,52.28,52.28,52.22,52.24,32174.0,40.2929,40.2929,40.2467,40.2621,32174.0
2016-04-25 13:45:00,52.24,52.28,52.24,52.26,103975.0,40.2621,40.2929,40.2621,40.2775,103975.0
2016-04-25 13:50:00,52.26,52.27,52.22,52.26,32673.0,40.2775,40.2852,40.2467,40.2775,32673.0
2016-04-25 13:55:00,52.26,52.27,52.21,52.21,46430.0,40.2775,40.2852,40.239,40.239,46430.0
2016-04-25 14:00:00,52.22,52.27,52.2,52.23,62913.0,40.2467,40.2852,40.2313,40.2544,62913.0
2016-04-25 14:05:00,52.24,52.24,52.17,52.21,33828.0,40.2621,40.2621,40.2082,40.239,33828.0
2016-04-25 14:10:00,52.21,52.22,52.18,52.2,35266.0,40.239,40.2467,40.2159,40.2313,35266.0
2016-04-25 14:15:00,52.2,52.22,52.05,52.05,414653.0,40.2313,40.2467,40.1157,40.1157,414653.0
2016-04-25 14:20:00,52.05,52.14,52.03,52.14,70090.0,40.1157,40.185,40.1003,40.185,70090.0
2016-04-25 14:25:00,52.13,52.19,52.11,52.14,40967.0,40.1773,40.2236,40.1619,40.185,40967.0
2016-04-25 14:30:00,52.14,52.21,52.12,52.2,48624.0,40.185,40.239,40.1696,40.2313,48624.0
2016-04-25 14:35:00,52.2,52.26,52.19,52.23,132399.0,40.2313,40.2775,40.2236,40.2544,132399.0
2016-04-25 14:40:00,52.23,52.28,52.19,52.28,53990.0,40.2544,40.2929,40.2236,40.2929,53990.0
2016-04-25 14:45:00,52.28,52.33,52.27,52.31,100126.0,40.2929,40.3315,40.2852,40.3161,100126.0
2016-04-25 14:50:00,52.31,52.35,52.3,52.32,39779.0,40.3161,40.3469,40.3084,40.3238,39779.0
2016-04-25 14:55:00,52.31,52.39,52.31,52.37,54297.0,40.3161,40.3777,40.3161,40.3623,54297.0
2016-04-25 15:00:00,52.38,52.38,52.32,52.32,54753.0,40.37,40.37,40.3238,40.3238,54753.0
2016-04-25 15:05:00,52.31,52.33,52.26,52.27,49296.0,40.3161,40.3315,40.2775,40.2852,49296.0
2016-04-25 15:10:00,52.27,52.33,52.26,52.3,71256.0,40.2852,40.3315,40.2775,40.3084,71256.0
2016-04-25 15:15:00,52.3,52.33,52.29,52.32,60242.0,40.3084,40.3315,40.3006,40.3238,60242.0
2016-04-25 15:20:00,52.32,52.34,52.27,52.34,67870.0,40.3238,40.3392,40.2852,40.3392,67870.0
2016-04-25 15:25:00,52.33,52.35,52.31,52.35,88840.0,40.3315,40.3469,40.3161,40.3469,88840.0
2016-04-25 15:30:00,52.35,52.41,52.34,52.38,103729.0,40.3469,40.3931,40.3392,40.37,103729.0
2016-04-25 15:35:00,52.39,52.42,52.37,52.42,98144.0,40.3777,40.4008,40.3623,40.4008,98144.0
2016-04-25 15:40:00,52.42,52.47,52.42,52.44,97082.0,40.4008,40.4394,40.4008,40.4163,97082.0
2016-04-25 15:45:00,52.44,52.46,52.42,52.44,110883.0,40.4163,40.4317,40.4008,40.4163,110883.0
2016-04-25 15:50:00,52.43,52.43,52.36,52.37,171993.0,40.4085,40.4085,40.3546,40.3623,171993.0
2016-04-25 15:55:00,52.37,52.45,52.35,52.43,465238.0,40.3623,40.424,40.3469,40.4085,465238.0
2016-04-26 09:30:00,52.54,52.75,52.45,52.46,152465.0,40.4933,40.6552,40.424,40.4317,152465.0
2016-04-26 09:35:00,52.46,52.74,52.46,52.57,345622.0,40.4317,40.6475,40.4317,40.5164,345622.0
2016-04-26 09:40:00,52.58,52.69,52.57,52.68,44958.0,40.5242,40.6089,40.5164,40.6012,44958.0
2016-04-26 09:45:00,52.68,52.79,52.66,52.78,98241.0,40.6012,40.686,40.5858,40.6783,98241.0
2016-04-26 09:50:00,52.78,52.88,52.73,52.88,63474.0,40.6783,40.7554,40.6398,40.7554,63474.0
2016-04-26 09:55:00,52.87,52.96,52.83,52.91,149630.0,40.7477,40.817,40.7168,40.7785,149630.0
2016-04-26 10:00:00,52.92,52.93,52.86,52.87,116529.0,40.7862,40.7939,40.74,40.7477,116529.0
2016-04-26 10:05:00,52.86,52.87,52.78,52.78,141569.0,40.74,40.7477,40.6783,40.6783,141569.0
2016-04-26 10:10:00,52.79,52.84,52.71,52.74,156701.0,40.686,40.7245,40.6243,40.6475,156701.0
2016-04-26 10:15:00,52.74,52.75,52.67,52.73,67163.0,40.6475,40.6552,40.5935,40.6398,67163.0
2016-04-26 10:20:00,52.73,52.79,52.72,52.76,46523.0,40.6398,40.686,40.6321,40.6629,46523.0
2016-04-26 10:25:00,52.75,52.79,52.7,52.73,54582.0,40.6552,40.686,40.6166,40.6398,54582.0
2016-04-26 10:30:00,52.72,52.79,52.71,52.78,74159.0,40.6321,40.686,40.6243,40.6783,74159.0
2016-04-26 10:35:00,52.78,52.79,52.67,52.67,44519.0,40.6783,40.686,40.5935,40.5935,44519.0
2016-04-26 10:40:00,52.67,52.79,52.67,52.75,54002.0,40.5935,40.686,40.5935,40.6552,54002.0
2016-04-26 10:45:00,52.76,52.76,52.67,52.68,78357.0,40.6629,40.6629,40.5935,40.6012,78357.0
2016-04-26 10:50:00,52.68,52.69,52.58,52.61,50847.0,40.6012,40.6089,40.5242,40.5473,50847.0
2016-04-26 10:55:00,52.59,52.66,52.58,52.62,50470.0,40.5319,40.5858,40.5242,40.555,50470.0
2016-04-26 11:00:00,52.63,52.66,52.6,52.64,54213.0,40.5627,40.5858,40.5396,40.5704,54213.0
2016-04-26 11:05:00,52.64,52.7,52.63,52.7,96766.0,40.5704,40.6166,40.5627,40.6166,96766.0
2016-04-26 11:10:00,52.69,52.77,52.69,52.77,80395.0,40.6089,40.6706,40.6089,40.6706,80395.0
2016-04-26 11:15:00,52.77,52.79,52.74,52.77,62452.0,40.6706,40.686,40.6475,40.6706,62452.0
2016-04-26 11:20:00,52.78,52.81,52.77,52.79,121845.0,40.6783,40.7014,40.6706,40.686,121845.0
2016-04-26 11:25:00,52.8,52.83,52.77,52.79,51566.0,40.6937,40.7168,40.6706,40.686,51566.0
2016-04-26 11:30:00,52.8,52.81,52.68,52.71,37041.0,40.6937,40.7014,40.6012,40.6243,37041.0
2016-04-26 11:35:00,52.72,52.77,52.69,52.76,54964.0,40.6321,40.6706,40.6089,40.6629,54964.0
2016-04-26 11:40:00,52.75,52.79,52.74,52.78,29674.0,40.6552,40.686,40.6475,40.6783,29674.0
2016-04-26 11:45:00,52.77,52.86,52.75,52.86,98167.0,40.6706,40.74,40.6552,40.74,98167.0
2016-04-26 11:50:00,52.86,52.89,52.84,52.86,47491.0,40.74,40.7631,40.7245,40.74,47491.0
2016-04-26 11:55:00,52.86,52.87,52.79,52.79,24735.0,40.74,40.7477,40.686,40.686,24735.0
2016-04-26 12:00:00,52.8,52.84,52.79,52.8,245113.0,40.6937,40.7245,40.686,40.6937,245113.0
2016-04-26 12:05:00,52.81,52.85,52.74,52.84,83323.0,40.7014,40.7322,40.6475,40.7245,83323.0
2016-04-26 12:10:00,52.84,52.86,52.78,52.79,24702.0,40.7245,40.74,40.6783,40.686,24702.0
2016-04-26 12:15:00,52.78,52.83,52.75,52.83,40258.0,40.6783,40.7168,40.6552,40.7168,40258.0
2016-04-26 12:20:00,52.84,52.88,52.8,52.84,25288.0,40.7245,40.7554,40.6937,40.7245,25288.0
2016-04-26 12:25:00,52.85,52.87,52.82,52.83,22659.0,40.7322,40.7477,40.7091,40.7168,22659.0
2016-04-26 12:30:00,52.83,52.85,52.8,52.81,31062.0,40.7168,40.7322,40.6937,40.7014,31062.0
2016-04-26 12:35:00,52.81,52.85,52.8,52.83,34227.0,40.7014,40.7322,40.6937,40.7168,34227.0
2016-04-26 12:40:00,52.82,52.83,52.8,52.82,29311.0,40.7091,40.7168,40.6937,40.7091,29311.0
2016-04-26 12:45:00,52.82,52.83,52.81,52.82,24480.0,40.7091,40.7168,40.7014,40.7091,24480.0
2016-04-26 12:50:00,52.82,52.84,52.81,52.82,23856.0,40.7091,40.7245,40.7014,40.7091,23856.0
2016-04-26 12:55:00,52.81,52.82,52.74,52.78,42186.0,40.7014,40.7091,40.6475,40.6783,42186.0
2016-04-26 13:00:00,52.79,52.8,52.74,52.76,38771.0,40.686,40.6937,40.6475,40.6629,38771.0
2016-04-26 13:05:00,52.76,52.79,52.75,52.79,61884.0,40.6629,40.686,40.6552,40.686,61884.0
2016-04-26 13:10:00,52.79,52.8,52.76,52.78,51646.0,40.686,40.6937,40.6629,40.6783,51646.0
2016-04-26 13:15:00,52.78,52.81,52.77,52.81,35994.0,40.6783,40.7014,40.6706,40.7014,35994.0
2016-04-26 13:20:00,52.8,52.84,52.79,52.83,48328.0,40.6937,40.7245,40.686,40.7168,48328.0
2016-04-26 13:25:00,52.82,52.83,52.8,52.82,34247.0,40.7091,40.7168,40.6937,40.7091,34247.0
2016-04-26 13:30:00,52.82,52.82,52.81,52.82,18913.0,40.7091,40.7091,40.7014,40.7091,18913.0
2016-04-26 13:35:00,52.82,52.82,52.8,52.8,43168.0,40.7091,40.7091,40.6937,40.6937,43168.0
2016-04-26 13:40:00,52.81,52.82,52.78,52.82,108453.0,40.7014,40.7091,40.6783,40.7091,108453.0
2016-04-26 13:45:00,52.82,52.85,52.81,52.84,46589.0,40.7091,40.7322,40.7014,40.7245,46589.0
2016-04-26 13:50:00,52.84,52.85,52.79,52.8,49367.0,40.7245,40.7322,40.686,40.6937,49367.0
2016-04-26 13:55:00,52.8,52.85,52.8,52.83,46444.0,40.6937,40.7322,40.6937,40.7168,46444.0
2016-04-26 14:00:00,52.84,52.85,52.8,52.8,38797.0,40.7245,40.7322,40.6937,40.6937,38797.0
2016-04-26 14:05:00,52.8,52.81,52.75,52.76,47332.0,40.6937,40.7014,40.6552,40.6629,47332.0
2016-04-26 14:10:00,52.76,52.8,52.76,52.8,37130.0,40.6629,40.6937,40.6629,40.6937,37130.0
2016-04-26 14:15:00,52.8,52.85,52.79,52.82,45684.0,40.6937,40.7322,40.686,40.7091,45684.0
2016-04-26 14:20:00,52.82,52.82,52.75,52.77,30706.0,40.7091,40.7091,40.6552,40.6706,30706.0
2016-04-26 14:25:00,52.77,52.8,52.73,52.73,40429.0,40.6706,40.6937,40.6398,40.6398,40429.0
2016-04-26 14:30:00,52.72,52.75,52.69,52.75,93791.0,40.6321,40.6552,40.6089,40.6552,93791.0
2016-04-26 14:35:00,52.74,52.78,52.74,52.77,44214.0,40.6475,40.6783,40.6475,40.6706,44214.0
2016-04-26 14:40:00,52.76,52.78,52.73,52.73,51390.0,40.6629,40.6783,40.6398,40.6398,51390.0
2016-04-26 14:45:00,52.74,52.8,52.72,52.79,46472.0,40.6475,40.6937,40.6321,40.686,46472.0
2016-04-26 14:50:00,52.78,52.78,52.75,52.76,58643.0,40.6783,40.6783,40.6552,40.6629,58643.0
2016-04-26 14:55:00,52.76,52.77,52.73,52.76,103797.0,40.6629,40.6706,40.6398,40.6629,103797.0
2016-04-26 15:00:00,52.76,52.8,52.75,52.79,43003.0,40.6629,40.6937,40.6552,40.686,43003.0
2016-04-26 15:05:00,52.79,52.8,52.74,52.74,46807.0,40.686,40.6937,40.6475,40.6475,46807.0
2016-04-26 15:10:00,52.75,52.77,52.74,52.76,78391.0,40.6552,40.6706,40.6475,40.6629,78391.0
2016-04-26 15:15:00,52.77,52.79,52.76,52.79,69702.0,40.6706,40.686,40.6629,40.686,69702.0
2016-04-26 15:20:00,52.78,52.82,52.76,52.77,103525.0,40.6783,40.7091,40.6629,40.6706,103525.0
2016-04-26 15:25:00,52.78,52.82,52.76,52.81,57029.0,40.6783,40.7091,40.6629,40.7014,57029.0
2016-04-26 15:30:00,52.8,52.86,52.8,52.83,211791.0,40.6937,40.74,40.6937,40.7168,211791.0
2016-04-26 15:35:00,52.84,52.85,52.79,52.8,114097.0,40.7245,40.7322,40.686,40.6937,114097.0
2016-04-26 15:40:00,52.8,52.89,52.79,52.89,118604.0,40.6937,40.7631,40.686,40.7631,118604.0
2016-04-26 15:45:00,52.89,52.9,52.87,52.88,72695.0,40.7631,40.7708,40.7477,40.7554,72695.0
2016-04-26 15:50:00,52.87,52.94,52.84,52.93,484907.0,40.7477,40.8016,40.7245,40.7939,484907.0
2016-04-26 15:55:00,52.93,52.96,52.91,52.91,382588.0,40.7939,40.817,40.7785,40.7785,382588.0
2016-04-27 09:30:00,52.19,52.83,52.01,52.83,289211.0,40.2236,40.7168,40.0848,40.7168,289211.0
2016-04-27 09:35:00,52.8,52.93,52.68,52.85,200572.0,40.6937,40.7939,40.6012,40.7322,200572.0
2016-04-27 09:40:00,52.84,53.13,52.75,52.89,228325.0,40.7245,40.948,40.6552,40.7631,228325.0
2016-04-27 09:45:00,52.89,52.95,52.6,52.66,239945.0,40.7631,40.8093,40.5396,40.5858,239945.0
2016-04-27 09:50:00,52.65,52.66,52.41,52.54,166155.0,40.5781,40.5858,40.3931,40.4933,166155.0
2016-04-27 09:55:00,52.55,52.69,52.52,52.69,139161.0,40.501,40.6089,40.4779,40.6089,139161.0
2016-04-27 10:00:00,52.69,52.74,52.63,52.73,62859.0,40.6089,40.6475,40.5627,40.6398,62859.0
2016-04-27 10:05:00,52.73,52.81,52.64,52.79,92894.0,40.6398,40.7014,40.5704,40.686,92894.0
2016-04-27 10:10:00,52.8,52.83,52.72,52.79,69107.0,40.6937,40.7168,40.6321,40.686,69107.0
2016-04-27 10:15:00,52.79,52.84,52.68,52.73,78864.0,40.686,40.7245,40.6012,40.6398,78864.0
2016-04-27 10:20:00,52.74,52.86,52.74,52.83,83660.0,40.6475,40.74,40.6475,40.7168,83660.0
2016-04-27 10:25:00,52.83,52.84,52.7,52.7,39704.0,40.7168,40.7245,40.6166,40.6166,39704.0
2016-04-27 10:30:00,52.69,52.69,52.5,52.53,90149.0,40.6089,40.6089,40.4625,40.4856,90149.0
2016-04-27 10:35:00,52.53,52.55,52.35,52.36,97231.0,40.4856,40.501,40.3469,40.3546,97231.0
2016-04-27 10:40:00,52.35,52.39,52.25,52.38,90195.0,40.3469,40.3777,40.2698,40.37,90195.0
2016-04-27 10:45:00,52.39,52.46,52.33,52.45,40718.0,40.3777,40.4317,40.3315,40.424,40718.0
2016-04-27 10:50:00,52.45,52.48,52.37,52.44,70438.0,40.424,40.4471,40.3623,40.4163,70438.0
2016-04-27 10:55:00,52.43,52.46,52.35,52.44,39849.0,40.4085,40.4317,40.3469,40.4163,39849.0
2016-04-27 11:00:00,52.44,52.52,52.42,52.52,63862.0,40.4163,40.4779,40.4008,40.4779,63862.0
2016-04-27 11:05:00,52.51,52.6,52.5,52.6,59953.0,40.4702,40.5396,40.4625,40.5396,59953.0
2016-04-27 11:10:00,52.59,52.6,52.53,52.55,39066.0,40.5319,40.5396,40.4856,40.501,39066.0
2016-04-27 11:15:00,52.56,52.57,52.52,52.54,55647.0,40.5087,40.5164,40.4779,40.4933,55647.0
2016-04-27 11:20:00,52.53,52.55,52.47,52.52,55423.0,40.4856,40.501,40.4394,40.4779,55423.0
2016-04-27 11:25:00,52.52,52.61,52.51,52.61,57379.0,40.4779,40.5473,40.4702,40.5473,57379.0
2016-04-27 11:30:00,52.61,52.66,52.59,52.62,73769.0,40.5473,40.5858,40.5319,40.555,73769.0
2016-04-27 11:35:00,52.63,52.66,52.62,52.65,39019.0,40.5627,40.5858,40.555,40.5781,39019.0
2016-04-27 11:40:00,52.66,52.67,52.62,52.65,142973.0,40.5858,40.5935,40.555,40.5781,142973.0
2016-04-27 11:45:00,52.65,52.75,52.64,52.74,70410.0,40.5781,40.6552,40.5704,40.6475,70410.0
2016-04-27 11:50:00,52.75,52.77,52.73,52.74,29387.0,40.6552,40.6706,40.6398,40.6475,29387.0
2016-04-27 11:55:00,52.73,52.75,52.68,52.68,88143.0,40.6398,40.6552,40.6012,40.6012,88143.0
2016-04-27 12:00:00,52.68,52.7,52.67,52.68,24646.0,40.6012,40.6166,40.5935,40.6012,24646.0
2016-04-27 12:05:00,52.68,52.69,52.61,52.61,45075.0,40.6012,40.6089,40.5473,40.5473,45075.0
2016-04-27 12:10:00,52.6,52.65,52.56,52.62,51828.0,40.5396,40.5781,40.5087,40.555,51828.0
2016-04-27 12:15:00,52.62,52.69,52.61,52.69,25786.0,40.555,40.6089,40.5473,40.6089,25786.0
2016-04-27 12:20:00,52.69,52.8,52.69,52.8,46179.0,40.6089,40.6937,40.6089,40.6937,46179.0
2016-04-27 12:25:00,52.8,52.83,52.79,52.82,59514.0,40.6937,40.7168,40.686,40.7091,59514.0
2016-04-27 12:30:00,52.82,52.85,52.78,52.82,66381.0,40.7091,40.7322,40.6783,40.7091,66381.0
2016-04-27 12:35:00,52.82,52.88,52.81,52.87,35998.0,40.7091,40.7554,40.7014,40.7477,35998.0
2016-04-27 12:40:00,52.87,52.88,52.81,52.82,36993.0,40.7477,40.7554,40.7014,40.7091,36993.0
2016-04-27 12:45:00,52.83,52.83,52.76,52.81,30260.0,40.7168,40.7168,40.6629,40.7014,30260.0
2016-04-27 12:50:00,52.8,52.87,52.79,52.84,41105.0,40.6937,40.7477,40.686,40.7245,41105.0
2016-04-27 12:55:00,52.84,52.86,52.81,52.82,29583.0,40.7245,40.74,40.7014,40.7091,29583.0
2016-04-27 13:00:00,52.82,52.84,52.8,52.82,33028.0,40.7091,40.7245,40.6937,40.7091,33028.0
2016-04-27 13:05:00,52.83,52.84,52.79,52.79,41100.0,40.7168,40.7245,40.686,40.686,41100.0
2016-04-27 13:10:00,52.8,52.81,52.75,52.78,31603.0,40.6937,40.7014,40.6552,40.6783,31603.0
2016-04-27 13:15:00,52.78,52.84,52.77,52.8,38676.0,40.6783,40.7245,40.6706,40.6937,38676.0
2016-04-27 13:20:00,52.79,52.8,52.73,52.73,39150.0,40.686,40.6937,40.6398,40.6398,39150.0
2016-04-27 13:25:00,52.74,52.76,52.72,52.74,40903.0,40.6475,40.6629,40.6321,40.6475,40903.0
2016-04-27 13:30:00,52.74,52.77,52.73,52.77,31918.0,40.6475,40.6706,40.6398,40.6706,31918.0
2016-04-27 13:35:00,52.77,52.84,52.76,52.82,40639.0,40.6706,40.7245,40.6629,40.7091,40639.0
2016-04-27 13:40:00,52.81,52.87,52.81,52.84,39579.0,40.7014,40.7477,40.7014,40.7245,39579.0
2016-04-27 13:45:00,52.85,52.9,52.84,52.86,37358.0,40.7322,40.7708,40.7245,40.74,37358.0
2016-04-27 13:50:00,52.86,52.88,52.83,52.84,31098.0,40.74,40.7554,40.7168,40.7245,31098.0
2016-04-27 13:55:00,52.84,52.86,52.77,52.8,62166.0,40.7245,40.74,40.6706,40.6937,62166.0
2016-04-27 14:00:00,52.8,52.82,52.62,52.7,80125.0,40.6937,40.7091,40.555,40.6166,80125.0
2016-04-27 14:05:00,52.7,52.88,52.69,52.88,73753.0,40.6166,40.7554,40.6089,40.7554,73753.0
2016-04-27 14:10:00,52.89,52.95,52.86,52.87,82628.0,40.7631,40.8093,40.74,40.7477,82628.0
2016-04-27 14:15:00,52.88,52.97,52.88,52.94,65042.0,40.7554,40.8247,40.7554,40.8016,65042.0
2016-04-27 14:20:00,52.95,52.96,52.84,52.87,49606.0,40.8093,40.817,40.7245,40.7477,49606.0
2016-04-27 14:25:00,52.86,52.91,52.85,52.88,63778.0,40.74,40.7785,40.7322,40.7554,63778.0
2016-04-27 14:30:00,52.88,52.9,52.75,52.78,83074.0,40.7554,40.7708,40.6552,40.6783,83074.0
2016-04-27 14:35:00,52.78,52.82,52.73,52.74,50918.0,40.6783,40.7091,40.6398,40.6475,50918.0
2016-04-27 14:40:00,52.73,52.8,52.72,52.76,65435.0,40.6398,40.6937,40.6321,40.6629,65435.0
2016-04-27 14:45:00,52.75,52.8,52.72,52.75,45690.0,40.6552,40.6937,40.6321,40.6552,45690.0
2016-04-27 14:50:00,52.75,52.81,52.72,52.81,39344.0,40.6552,40.7014,40.6321,40.7014,39344.0
2016-04-27 14:55:00,52.8,52.83,52.78,52.81,48110.0,40.6937,40.7168,40.6783,40.7014,48110.0
2016-04-27 15:00:00,52.82,52.93,52.8,52.9,68404.0,40.7091,40.7939,40.6937,40.7708,68404.0
2016-04-27 15:05:00,52.91,52.96,52.86,52.93,64378.0,40.7785,40.817,40.74,40.7939,64378.0
2016-04-27 15:10:00,52.93,52.97,52.9,52.93,91842.0,40.7939,40.8247,40.7708,40.7939,91842.0
2016-04-27 15:15:00,52.94,53.0,52.92,52.99,91581.0,40.8016,40.8479,40.7862,40.8401,91581.0
2016-04-27 15:20:00,53.0,53.03,52.97,52.98,202169.0,40.8479,40.871,40.8247,40.8324,202169.0
2016-04-27 15:25:00,52.98,53.0,52.95,52.98,64871.0,40.8324,40.8479,40.8093,40.8324,64871.0
2016-04-27 15:30:00,52.98,52.99,52.94,52.96,161135.0,40.8324,40.8401,40.8016,40.817,161135.0
2016-04-27 15:35:00,52.96,52.97,52.94,52.97,75368.0,40.817,40.8247,40.8016,40.8247,75368.0
2016-04-27 15:40:00,52.97,52.97,52.96,52.96,82488.0,40.8247,40.8247,40.817,40.817,82488.0
2016-04-27 15:45:00,52.96,52.98,52.95,52.95,138643.0,40.817,40.8324,40.8093,40.8093,138643.0
2016-04-27 15:50:00,52.95,52.95,52.91,52.91,165743.0,40.8093,40.8093,40.7785,40.7785,165743.0
2016-04-27 15:55:00,52.91,52.92,52.9,52.91,325326.0,40.7785,40.7862,40.7708,40.7785,325326.0
2016-04-28 09:30:00,52.48,52.64,52.25,52.45,154647.0,40.4471,40.5704,40.2698,40.424,154647.0
2016-04-28 09:35:00,52.42,52.71,52.36,52.68,116724.0,40.4008,40.6243,40.3546,40.6012,116724.0
2016-04-28 09:40:00,52.7,52.97,52.61,52.95,105523.0,40.6166,40.8247,40.5473,40.8093,105523.0
2016-04-28 09:45:00,52.95,53.08,52.93,52.96,159340.0,40.8093,40.9095,40.7939,40.817,159340.0
2016-04-28 09:50:00,52.96,53.07,52.75,52.77,220875.0,40.817,40.9018,40.6552,40.6706,220875.0
2016-04-28 09:55:00,52.76,52.97,52.76,52.96,78230.0,40.6629,40.8247,40.6629,40.817,78230.0
2016-04-28 10:00:00,52.96,53.02,52.88,52.9,76597.0,40.817,40.8633,40.7554,40.7708,76597.0
2016-04-28 10:05:00,52.9,53.03,52.89,52.92,75821.0,40.7708,40.871,40.7631,40.7862,75821.0
2016-04-28 10:10:00,52.92,52.99,52.9,52.96,56475.0,40.7862,40.8401,40.7708,40.817,56475.0
2016-04-28 10:15:00,52.96,53.0,52.83,52.83,82295.0,40.817,40.8479,40.7168,40.7168,82295.0
2016-04-28 10:20:00,52.85,52.85,52.72,52.75,92432.0,40.7322,40.7322,40.6321,40.6552,92432.0
2016-04-28 10:25:00,52.74,52.81,52.69,52.72,47742.0,40.6475,40.7014,40.6089,40.6321,47742.0
2016-04-28 10:30:00,52.73,52.85,52.73,52.81,45202.0,40.6398,40.7322,40.6398,40.7014,45202.0
2016-04-28 10:35:00,52.82,52.95,52.82,52.94,39859.0,40.7091,40.8093,40.7091,40.8016,39859.0
2016-04-28 10:40:00,52.94,52.97,52.88,52.92,79900.0,40.8016,40.8247,40.7554,40.7862,79900.0
2016-04-28 10:45:00,52.93,53.05,52.92,53.01,72121.0,40.7939,40.8864,40.7862,40.8556,72121.0
2016-04-28 10:50:00,53.01,53.03,52.96,53.0,65185.0,40.8556,40.871,40.817,40.8479,65185.0
2016-04-28 10:55:00,53.0,53.03,52.91,52.96,84985.0,40.8479,40.871,40.7785,40.817,84985.0
2016-04-28 11:00:00,52.96,53.02,52.96,53.0,59765.0,40.817,40.8633,40.817,40.8479,59765.0
2016-04-28 11:05:00,53.01,53.06,53.0,53.01,74211.0,40.8556,40.8941,40.8479,40.8556,74211.0
2016-04-28 11:10:00,53.01,53.02,52.98,53.02,37234.0,40.8556,40.8633,40.8324,40.8633,37234.0
2016-04-28 11:15:00,53.02,53.1,52.97,53.05,91585.0,40.8633,40.9249,40.8247,40.8864,91585.0
2016-04-28 11:20:00,53.05,53.15,53.02,53.12,89120.0,40.8864,40.9635,40.8633,40.9403,89120.0
2016-04-28 11:25:00,53.13,53.18,53.1,53.17,47590.0,40.948,40.9866,40.9249,40.9789,47590.0
2016-04-28 11:30:00,53.18,53.21,53.14,53.15,79606.0,40.9866,41.0097,40.9558,40.9635,79606.0
2016-04-28 11:35:00,53.14,53.19,53.11,53.17,75351.0,40.9558,40.9943,40.9326,40.9789,75351.0
2016-04-28 11:40:00,53.17,53.22,53.16,53.21,68654.0,40.9789,41.0174,40.9712,41.0097,68654.0
2016-04-28 11:45:00,53.22,53.28,53.17,53.18,55918.0,41.0174,41.0637,40.9789,40.9866,55918.0
2016-04-28 11:50:00,53.18,53.22,53.09,53.09,61845.0,40.9866,41.0174,40.9172,40.9172,61845.0
2016-04-28 11:55:00,53.08,53.09,53.05,53.07,45058.0,40.9095,40.9172,40.8864,40.9018,45058.0
2016-04-28 12:00:00,53.08,53.13,53.03,53.04,59715.0,40.9095,40.948,40.871,40.8787,59715.0
2016-04-28 12:05:00,53.04,53.05,52.98,52.99,131824.0,40.8787,40.8864,40.8324,40.8401,131824.0
2016-04-28 12:10:00,52.98,52.99,52.91,52.92,66159.0,40.8324,40.8401,40.7785,40.7862,66159.0
2016-04-28 12:15:00,52.91,52.96,52.88,52.94,68343.0,40.7785,40.817,40.7554,40.8016,68343.0
2016-04-28 12:20:00,52.94,52.95,52.88,52.93,39944.0,40.8016,40.8093,40.7554,40.7939,39944.0
2016-04-28 12:25:00,52.93,52.99,52.91,52.95,26534.0,40.7939,40.8401,40.7785,40.8093,26534.0
2016-04-28 12:30:00,52.95,53.0,52.91,53.0,33335.0,40.8093,40.8479,40.7785,40.8479,33335.0
2016-04-28 12:35:00,53.0,53.0,52.96,53.0,51412.0,40.8479,40.8479,40.817,40.8479,51412.0
2016-04-28 12:40:00,52.99,53.0,52.98,52.99,39786.0,40.8401,40.8479,40.8324,40.8401,39786.0
2016-04-28 12:45:00,52.98,52.99,52.94,52.94,27914.0,40.8324,40.8401,40.8016,40.8016,27914.0
2016-04-28 12:50:00,52.95,53.01,52.94,53.0,68070.0,40.8093,40.8556,40.8016,40.8479,68070.0
2016-04-28 12:55:00,53.0,53.0,52.97,53.0,58569.0,40.8479,40.8479,40.8247,40.8479,58569.0
2016-04-28 13:00:00,53.0,53.04,52.95,52.96,76505.0,40.8479,40.8787,40.8093,40.817,76505.0
2016-04-28 13:05:00,52.96,53.01,52.93,52.99,54995.0,40.817,40.8556,40.7939,40.8401,54995.0
2016-04-28 13:10:00,52.99,53.0,52.94,52.99,34400.0,40.8401,40.8479,40.8016,40.8401,34400.0
2016-04-28 13:15:00,52.98,52.99,52.94,52.95,44682.0,40.8324,40.8401,40.8016,40.8093,44682.0
2016-04-28 13:20:00,52.94,52.97,52.88,52.91,39507.0,40.8016,40.8247,40.7554,40.7785,39507.0
2016-04-28 13:25:00,52.92,52.97,52.91,52.96,45038.0,40.7862,40.8247,40.7785,40.817,45038.0
2016-04-28 13:30:00,52.96,53.0,52.93,52.98,38450.0,40.817,40.8479,40.7939,40.8324,38450.0
2016-04-28 13:35:00,52.99,53.0,52.98,52.99,33982.0,40.8401,40.8479,40.8324,40.8401,33982.0
2016-04-28 13:40:00,52.99,53.0,52.96,52.98,41044.0,40.8401,40.8479,40.817,40.8324,41044.0
2016-04-28 13:45:00,52.98,52.99,52.95,52.96,40841.0,40.8324,40.8401,40.8093,40.817,40841.0
2016-04-28 13:50:00,52.96,53.0,52.95,52.96,31577.0,40.817,40.8479,40.8093,40.817,31577.0
2016-04-28 13:55:00,52.95,52.96,52.85,52.86,39620.0,40.8093,40.817,40.7322,40.74,39620.0
2016-04-28 14:00:00,52.85,52.93,52.81,52.85,38545.0,40.7322,40.7939,40.7014,40.7322,38545.0
2016-04-28 14:05:00,52.85,52.86,52.79,52.82,50585.0,40.7322,40.74,40.686,40.7091,50585.0
2016-04-28 14:10:00,52.82,52.83,52.79,52.81,50492.0,40.7091,40.7168,40.686,40.7014,50492.0
2016-04-28 14:15:00,52.82,52.84,52.81,52.81,33385.0,40.7091,40.7245,40.7014,40.7014,33385.0
2016-04-28 14:20:00,52.81,52.81,52.74,52.77,38445.0,40.7014,40.7014,40.6475,40.6706,38445.0
2016-04-28 14:25:00,52.78,52.86,52.77,52.85,35440.0,40.6783,40.74,40.6706,40.7322,35440.0
2016-04-28 14:30:00,52.84,52.87,52.8,52.81,68484.0,40.7245,40.7477,40.6937,40.7014,68484.0
2016-04-28 14:35:00,52.81,52.84,52.8,52.82,91624.0,40.7014,40.7245,40.6937,40.7091,91624.0
2016-04-28 14:40:00,52.82,52.85,52.81,52.81,51396.0,40.7091,40.7322,40.7014,40.7014,51396.0
2016-04-28 14:45:00,52.81,52.82,52.68,52.72,97005.0,40.7014,40.7091,40.6012,40.6321,97005.0
2016-04-28 14:50:00,52.72,52.73,52.62,52.65,59612.0,40.6321,40.6398,40.555,40.5781,59612.0
2016-04-28 14:55:00,52.64,52.7,52.61,52.69,73183.0,40.5704,40.6166,40.5473,40.6089,73183.0
2016-04-28 15:00:00,52.7,52.7,52.61,52.63,102993.0,40.6166,40.6166,40.5473,40.5627,102993.0
2016-04-28 15:05:00,52.63,52.64,52.58,52.58,85060.0,40.5627,40.5704,40.5242,40.5242,85060.0
2016-04-28 15:10:00,52.58,52.59,52.37,52.38,143251.0,40.5242,40.5319,40.3623,40.37,143251.0
2016-04-28 15:15:00,52.37,52.38,52.29,52.31,119131.0,40.3623,40.37,40.3006,40.3161,119131.0
2016-04-28 15:20:00,52.3,52.37,52.26,52.26,95218.0,40.3084,40.3623,40.2775,40.2775,95218.0
2016-04-28 15:25:00,52.27,52.27,52.12,52.19,201945.0,40.2852,40.2852,40.1696,40.2236,201945.0
2016-04-28 15:30:00,52.2,52.28,52.14,52.18,162820.0,40.2313,40.2929,40.185,40.2159,162820.0
2016-04-28 15:35:00,52.19,52.24,52.17,52.17,127204.0,40.2236,40.2621,40.2082,40.2082,127204.0
2016-04-28 15:40:00,52.18,52.27,52.16,52.24,140932.0,40.2159,40.2852,40.2005,40.2621,140932.0
2016-04-28 15:45:00,52.24,52.3,52.19,52.19,128595.0,40.2621,40.3084,40.2236,40.2236,128595.0
2016-04-28 15:50:00,52.19,52.2,52.08,52.1,240744.0,40.2236,40.2313,40.1388,40.1542,240744.0
2016-04-28 15:55:00,52.1,52.15,52.04,52.13,484425.0,40.1542,40.1927,40.108,40.1773,484425.0
2016-04-29 09:30:00,51.91,52.0,51.5,51.6,455595.0,40.0078,40.0771,39.6918,39.7689,455595.0
2016-04-29 09:35:00,51.54,51.58,51.12,51.17,182011.0,39.7226,39.7534,39.3989,39.4374,182011.0
2016-04-29 09:40:00,51.16,51.25,51.0,51.02,160126.0,39.4297,39.4991,39.3064,39.3218,160126.0
2016-04-29 09:45:00,51.03,51.1,50.77,50.79,320468.0,39.3295,39.3835,39.1292,39.1446,320468.0
2016-04-29 09:50:00,50.79,50.79,50.51,50.54,179777.0,39.1446,39.1446,38.9288,38.9519,179777.0
2016-04-29 09:55:00,50.54,50.58,50.27,50.3,283654.0,38.9519,38.9827,38.7438,38.7669,283654.0
2016-04-29 10:00:00,50.29,50.57,50.24,50.56,279853.0,38.7592,38.975,38.7207,38.9673,279853.0
2016-04-29 10:05:00,50.55,50.66,50.48,50.58,189080.0,38.9596,39.0444,38.9057,38.9827,189080.0
2016-04-29 10:10:00,50.58,50.73,50.57,50.68,156229.0,38.9827,39.0983,38.975,39.0598,156229.0
2016-04-29 10:15:00,50.68,50.73,50.61,50.65,94312.0,39.0598,39.0983,39.0058,39.0367,94312.0
2016-04-29 10:20:00,50.65,50.77,50.63,50.71,93402.0,39.0367,39.1292,39.0213,39.0829,93402.0
2016-04-29 10:25:00,50.7,50.76,50.57,50.69,121779.0,39.0752,39.1215,38.975,39.0675,121779.0
2016-04-29 10:30:00,50.68,50.8,50.67,50.75,90527.0,39.0598,39.1523,39.0521,39.1137,90527.0
2016-04-29 10:35:00,50.76,50.88,50.76,50.85,91423.0,39.1215,39.2139,39.1215,39.1908,91423.0
2016-04-29 10:40:00,50.87,50.88,50.59,50.66,136562.0,39.2062,39.2139,38.9904,39.0444,136562.0
2016-04-29 10:45:00,50.66,50.67,50.39,50.5,144268.0,39.0444,39.0521,38.8363,38.9211,144268.0
2016-04-29 10:50:00,50.49,50.55,50.36,50.45,90558.0,38.9134,38.9596,38.8132,38.8825,90558.0
2016-04-29 10:55:00,50.45,50.56,50.44,50.54,93874.0,38.8825,38.9673,38.8748,38.9519,93874.0
2016-04-29 11:00:00,50.54,50.55,50.36,50.46,102812.0,38.9519,38.9596,38.8132,38.8902,102812.0
2016-04-29 11:05:00,50.46,50.62,50.42,50.61,94914.0,38.8902,39.0136,38.8594,39.0058,94914.0
2016-04-29 11:10:00,50.6,50.61,50.43,50.44,105764.0,38.9981,39.0058,38.8671,38.8748,105764.0
2016-04-29 11:15:00,50.44,50.47,50.32,50.35,159096.0,38.8748,38.8979,38.7823,38.8055,159096.0
2016-04-29 11:20:00,50.35,50.35,50.17,50.23,198559.0,38.8055,38.8055,38.6667,38.713,198559.0
2016-04-29 11:25:00,50.24,50.3,50.23,50.23,86931.0,38.7207,38.7669,38.713,38.713,86931.0
2016-04-29 11:30:00,50.23,50.3,50.22,50.27,103659.0,38.713,38.7669,38.7053,38.7438,103659.0
2016-04-29 11:35:00,50.28,50.29,50.18,50.28,126631.0,38.7515,38.7592,38.6744,38.7515,126631.0
2016-04-29 11:40:00,50.29,50.29,50.16,50.17,90715.0,38.7592,38.7592,38.659,38.6667,90715.0
2016-04-29 11:45:00,50.17,50.26,50.11,50.25,117878.0,38.6667,38.7361,38.6205,38.7284,117878.0
2016-04-29 11:50:00,50.24,50.29,50.2,50.26,89994.0,38.7207,38.7592,38.6899,38.7361,89994.0
2016-04-29 11:55:00,50.26,50.39,50.25,50.3,90381.0,38.7361,38.8363,38.7284,38.7669,90381.0
2016-04-29 12:00:00,50.31,50.35,50.27,50.31,69776.0,38.7746,38.8055,38.7438,38.7746,69776.0
2016-04-29 12:05:00,50.31,50.37,50.28,50.31,79584.0,38.7746,38.8209,38.7515,38.7746,79584.0
2016-04-29 12:10:00,50.31,50.32,50.22,50.22,77429.0,38.7746,38.7823,38.7053,38.7053,77429.0
2016-04-29 12:15:00,50.22,50.36,50.22,50.34,72200.0,38.7053,38.8132,38.7053,38.7978,72200.0
2016-04-29 12:20:00,50.34,50.44,50.32,50.42,114216.0,38.7978,38.8748,38.7823,38.8594,114216.0
2016-04-29 12:25:00,50.42,50.46,50.4,50.4,65286.0,38.8594,38.8902,38.844,38.844,65286.0
2016-04-29 12:30:00,50.4,50.53,50.38,50.52,66928.0,38.844,38.9442,38.8286,38.9365,66928.0
2016-04-29 12:35:00,50.52,50.54,50.48,50.5,85448.0,38.9365,38.9519,38.9057,38.9211,85448.0
2016-04-29 12:40:00,50.5,50.5,50.39,50.41,55415.0,38.9211,38.9211,38.8363,38.8517,55415.0
2016-04-29 12:45:00,50.4,50.48,50.4,50.48,46872.0,38.844,38.9057,38.844,38.9057,46872.0
2016-04-29 12:50:00,50.47,50.5,50.42,50.46,65109.0,38.8979,38.9211,38.8594,38.8902,65109.0
2016-04-29 12:55:00,50.46,50.46,50.4,50.46,73287.0,38.8902,38.8902,38.844,38.8902,73287.0
2016-04-29 13:00:00,50.46,50.51,50.43,50.5,48357.0,38.8902,38.9288,38.8671,38.9211,48357.0
2016-04-29 13:05:00,50.5,50.6,50.49,50.57,53332.0,38.9211,38.9981,38.9134,38.975,53332.0
2016-04-29 13:10:00,50.57,50.64,50.53,50.63,47812.0,38.975,39.029,38.9442,39.0213,47812.0
2016-04-29 13:15:00,50.64,50.66,50.59,50.65,56121.0,39.029,39.0444,38.9904,39.0367,56121.0
2016-04-29 13:20:00,50.64,50.68,50.61,50.66,51292.0,39.029,39.0598,39.0058,39.0444,51292.0
2016-04-29 13:25:00,50.66,50.69,50.6,50.63,45309.0,39.0444,39.0675,38.9981,39.0213,45309.0
2016-04-29 13:30:00,50.63,50.64,50.54,50.55,57842.0,39.0213,39.029,38.9519,38.9596,57842.0
2016-04-29 13:35:00,50.55,50.57,50.47,50.51,39979.0,38.9596,38.975,38.8979,38.9288,39979.0
2016-04-29 13:40:00,50.51,50.51,50.38,50.42,46704.0,38.9288,38.9288,38.8286,38.8594,46704.0
2016-04-29 13:45:00,50.41,50.42,50.35,50.38,50740.0,38.8517,38.8594,38.8055,38.8286,50740.0
2016-04-29 13:50:00,50.39,50.4,50.35,50.37,42408.0,38.8363,38.844,38.8055,38.8209,42408.0
2016-04-29 13:55:00,50.36,50.37,50.29,50.29,73739.0,38.8132,38.8209,38.7592,38.7592,73739.0
2016-04-29 14:00:00,50.29,50.4,50.29,50.39,69766.0,38.7592,38.844,38.7592,38.8363,69766.0
2016-04-29 14:05:00,50.39,50.41,50.29,50.29,68838.0,38.8363,38.8517,38.7592,38.7592,68838.0
2016-04-29 14:10:00,50.3,50.31,50.23,50.25,77402.0,38.7669,38.7746,38.713,38.7284,77402.0
2016-04-29 14:15:00,50.24,50.3,50.21,50.28,87269.0,38.7207,38.7669,38.6976,38.7515,87269.0
2016-04-29 14:20:00,50.28,50.31,50.23,50.29,64490.0,38.7515,38.7746,38.713,38.7592,64490.0
2016-04-29 14:25:00,50.3,50.34,50.27,50.32,55825.0,38.7669,38.7978,38.7438,38.7823,55825.0
2016-04-29 14:30:00,50.31,50.32,50.25,50.31,50138.0,38.7746,38.7823,38.7284,38.7746,50138.0
2016-04-29 14:35:00,50.3,50.31,50.17,50.2,67008.0,38.7669,38.7746,38.6667,38.6899,67008.0
2016-04-29 14:40:00,50.2,50.24,50.15,50.19,50136.0,38.6899,38.7207,38.6513,38.6821,50136.0
2016-04-29 14:45:00,50.2,50.3,50.18,50.27,44278.0,38.6899,38.7669,38.6744,38.7438,44278.0
2016-04-29 14:50:00,50.26,50.27,50.18,50.27,46668.0,38.7361,38.7438,38.6744,38.7438,46668.0
2016-04-29 14:55:00,50.26,50.29,50.18,50.21,71213.0,38.7361,38.7592,38.6744,38.6976,71213.0
2016-04-29 15:00:00,50.21,50.28,50.2,50.22,81640.0,38.6976,38.7515,38.6899,38.7053,81640.0
2016-04-29 15:05:00,50.22,50.32,50.21,50.27,69240.0,38.7053,38.7823,38.6976,38.7438,69240.0
2016-04-29 15:10:00,50.27,50.36,50.25,50.34,74904.0,38.7438,38.8132,38.7284,38.7978,74904.0
2016-04-29 15:15:00,50.34,50.39,50.32,50.37,97746.0,38.7978,38.8363,38.7823,38.8209,97746.0
2016-04-29 15:20:00,50.37,50.38,50.3,50.3,84612.0,38.8209,38.8286,38.7669,38.7669,84612.0
2016-04-29 15:25:00,50.3,50.34,50.27,50.29,92702.0,38.7669,38.7978,38.7438,38.7592,92702.0
2016-04-29 15:30:00,50.29,50.47,50.29,50.45,112859.0,38.7592,38.8979,38.7592,38.8825,112859.0
2016-04-29 15:35:00,50.46,50.51,50.4,50.43,159437.0,38.8902,38.9288,38.844,38.8671,159437.0
2016-04-29 15:40:00,50.43,50.48,50.43,50.47,120323.0,38.8671,38.9057,38.8671,38.8979,120323.0
2016-04-29 15:45:00,50.47,50.56,50.4,50.44,226680.0,38.8979,38.9673,38.844,38.8748,226680.0
2016-04-29 15:50:00,50.43,50.54,50.42,50.53,303263.0,38.8671,38.9519,38.8594,38.9442,303263.0
2016-04-29 15:55:00,50.53,50.56,50.46,50.52,650825.0,38.9442,38.9673,38.8902,38.9365,650825.0
2016-05-02 09:30:00,50.69,50.8,50.4,50.49,257323.0,39.0675,39.1523,38.844,38.9134,257323.0
2016-05-02 09:35:00,50.51,50.51,50.18,50.26,122739.0,38.9288,38.9288,38.6744,38.7361,122739.0
2016-05-02 09:40:00,50.26,50.34,50.13,50.27,113040.0,38.7361,38.7978,38.6359,38.7438,113040.0
2016-05-02 09:45:00,50.26,50.51,50.24,50.48,113018.0,38.7361,38.9288,38.7207,38.9057,113018.0
2016-05-02 09:50:00,50.47,50.5,50.42,50.49,121866.0,38.8979,38.9211,38.8594,38.9134,121866.0
2016-05-02 09:55:00,50.49,50.5,50.4,50.43,129024.0,38.9134,38.9211,38.844,38.8671,129024.0
2016-05-02 10:00:00,50.42,50.5,50.4,50.42,118275.0,38.8594,38.9211,38.844,38.8594,118275.0
2016-05-02 10:05:00,50.43,50.66,50.43,50.64,114354.0,38.8671,39.0444,38.8671,39.029,114354.0
2016-05-02 10:10:00,50.66,50.77,50.66,50.71,115936.0,39.0444,39.1292,39.0444,39.0829,115936.0
2016-05-02 10:15:00,50.71,50.73,50.65,50.66,96688.0,39.0829,39.0983,39.0367,39.0444,96688.0
2016-05-02 10:20:00,50.66,50.76,50.65,50.76,98345.0,39.0444,39.1215,39.0367,39.1215,98345.0
2016-05-02 10:25:00,50.77,50.82,50.74,50.77,71794.0,39.1292,39.1677,39.106,39.1292,71794.0
2016-05-02 10:30:00,50.76,50.8,50.7,50.74,67150.0,39.1215,39.1523,39.0752,39.106,67150.0
2016-05-02 10:35:00,50.73,50.74,50.66,50.67,49627.0,39.0983,39.106,39.0444,39.0521,49627.0
2016-05-02 10:40:00,50.66,50.77,50.65,50.74,66956.0,39.0444,39.1292,39.0367,39.106,66956.0
2016-05-02 10:45:00,50.74,50.89,50.73,50.87,66719.0,39.106,39.2216,39.0983,39.2062,66719.0
2016-05-02 10:50:00,50.87,50.87,50.7,50.78,67806.0,39.2062,39.2062,39.0752,39.1369,67806.0
2016-05-02 10:55:00,50.77,50.78,50.71,50.73,58547.0,39.1292,39.1369,39.0829,39.0983,58547.0
2016-05-02 11:00:00,50.74,50.77,50.69,50.74,62097.0,39.106,39.1292,39.0675,39.106,62097.0
2016-05-02 11:05:00,50.75,50.87,50.74,50.87,63440.0,39.1137,39.2062,39.106,39.2062,63440.0
2016-05-02 11:10:00,50.87,50.98,50.87,50.91,59656.0,39.2062,39.291,39.2062,39.2371,59656.0
2016-05-02 11:15:00,50.9,50.92,50.82,50.84,49954.0,39.2294,39.2448,39.1677,39.1831,49954.0
2016-05-02 11:20:00,50.83,50.84,50.75,50.81,49898.0,39.1754,39.1831,39.1137,39.16,49898.0
2016-05-02 11:25:00,50.8,50.82,50.72,50.8,39752.0,39.1523,39.1677,39.0906,39.1523,39752.0
2016-05-02 11:30:00,50.8,50.86,50.79,50.86,39300.0,39.1523,39.1985,39.1446,39.1985,39300.0
2016-05-02 11:35:00,50.86,50.92,50.82,50.9,68239.0,39.1985,39.2448,39.1677,39.2294,68239.0
2016-05-02 11:40:00,50.9,50.91,50.84,50.86,73689.0,39.2294,39.2371,39.1831,39.1985,73689.0
2016-05-02 11:45:00,50.86,50.87,50.75,50.8,54389.0,39.1985,39.2062,39.1137,39.1523,54389.0
2016-05-02 11:50:00,50.81,50.82,50.75,50.77,55246.0,39.16,39.1677,39.1137,39.1292,55246.0
2016-05-02 11:55:00,50.77,50.85,50.75,50.77,88033.0,39.1292,39.1908,39.1137,39.1292,88033.0
2016-05-02 12:00:00,50.76,50.77,50.71,50.73,71435.0,39.1215,39.1292,39.0829,39.0983,71435.0
2016-05-02 12:05:00,50.74,50.79,50.73,50.77,41142.0,39.106,39.1446,39.0983,39.1292,41142.0
2016-05-02 12:10:00,50.77,50.81,50.74,50.75,51642.0,39.1292,39.16,39.106,39.1137,51642.0
2016-05-02 12:15:00,50.75,50.76,50.71,50.74,89869.0,39.1137,39.1215,39.0829,39.106,89869.0
2016-05-02 12:20:00,50.75,50.85,50.75,50.81,42552.0,39.1137,39.1908,39.1137,39.16,42552.0
2016-05-02 12:25:00,50.82,50.85,50.75,50.75,31776.0,39.1677,39.1908,39.1137,39.1137,31776.0
2016-05-02 12:30:00,50.76,50.85,50.76,50.82,37353.0,39.1215,39.1908,39.1215,39.1677,37353.0
2016-05-02 12:35:00,50.82,50.87,50.79,50.83,30515.0,39.1677,39.2062,39.1446,39.1754,30515.0
2016-05-02 12:40:00,50.83,50.85,50.79,50.81,43077.0,39.1754,39.1908,39.1446,39.16,43077.0
2016-05-02 12:45:00,50.81,50.88,50.78,50.82,49137.0,39.16,39.2139,39.1369,39.1677,49137.0
2016-05-02 12:50:00,50.82,50.85,50.76,50.85,35245.0,39.1677,39.1908,39.1215,39.1908,35245.0
2016-05-02 12:55:00,50.85,50.86,50.79,50.82,27378.0,39.1908,39.1985,39.1446,39.1677,27378.0
2016-05-02 13:00:00,50.82,50.87,50.82,50.84,20454.0,39.1677,39.2062,39.1677,39.1831,20454.0
2016-05-02 13:05:00,50.85,50.85,50.79,50.8,27270.0,39.1908,39.1908,39.1446,39.1523,27270.0
2016-05-02 13:10:00,50.8,50.95,50.79,50.93,37931.0,39.1523,39.2679,39.1446,39.2525,37931.0
2016-05-02 13:15:00,50.94,51.05,50.92,51.01,58339.0,39.2602,39.345,39.2448,39.3141,58339.0
2016-05-02 13:20:00,51.02,51.03,50.91,50.96,53191.0,39.3218,39.3295,39.2371,39.2756,53191.0
2016-05-02 13:25:00,50.96,50.98,50.91,50.97,93617.0,39.2756,39.291,39.2371,39.2833,93617.0
2016-05-02 13:30:00,50.96,50.97,50.91,50.92,35059.0,39.2756,39.2833,39.2371,39.2448,35059.0
2016-05-02 13:35:00,50.93,50.93,50.9,50.91,21967.0,39.2525,39.2525,39.2294,39.2371,21967.0
2016-05-02 13:40:00,50.9,50.97,50.9,50.91,36079.0,39.2294,39.2833,39.2294,39.2371,36079.0
2016-05-02 13:45:00,50.91,50.99,50.89,50.97,48869.0,39.2371,39.2987,39.2216,39.2833,48869.0
2016-05-02 13:50:00,50.97,50.97,50.91,50.94,30957.0,39.2833,39.2833,39.2371,39.2602,30957.0
2016-05-02 13:55:00,50.93,50.93,50.88,50.91,52327.0,39.2525,39.2525,39.2139,39.2371,52327.0
2016-05-02 14:00:00,50.91,50.93,50.89,50.92,64543.0,39.2371,39.2525,39.2216,39.2448,64543.0
2016-05-02 14:05:00,50.92,50.97,50.91,50.95,65798.0,39.2448,39.2833,39.2371,39.2679,65798.0
2016-05-02 14:10:00,50.94,50.96,50.89,50.93,61524.0,39.2602,39.2756,39.2216,39.2525,61524.0
2016-05-02 14:15:00,50.92,50.94,50.89,50.93,22486.0,39.2448,39.2602,39.2216,39.2525,22486.0
2016-05-02 14:20:00,50.93,51.02,50.92,51.02,49227.0,39.2525,39.3218,39.2448,39.3218,49227.0
2016-05-02 14:25:00,51.02,51.03,50.98,51.0,61519.0,39.3218,39.3295,39.291,39.3064,61519.0
2016-05-02 14:30:00,51.0,51.02,50.96,50.97,65727.0,39.3064,39.3218,39.2756,39.2833,65727.0
2016-05-02 14:35:00,50.97,50.99,50.95,50.96,46671.0,39.2833,39.2987,39.2679,39.2756,46671.0
2016-05-02 14:40:00,50.96,50.97,50.93,50.95,30133.0,39.2756,39.2833,39.2525,39.2679,30133.0
2016-05-02 14:45:00,50.95,50.98,50.93,50.98,31530.0,39.2679,39.291,39.2525,39.291,31530.0
2016-05-02 14:50:00,50.97,51.0,50.92,50.93,55689.0,39.2833,39.3064,39.2448,39.2525,55689.0
2016-05-02 14:55:00,50.93,51.0,50.93,51.0,76793.0,39.2525,39.3064,39.2525,39.3064,76793.0
2016-05-02 15:00:00,51.0,51.04,50.98,51.03,46065.0,39.3064,39.3373,39.291,39.3295,46065.0
2016-05-02 15:05:00,51.03,51.06,51.0,51.05,60922.0,39.3295,39.3527,39.3064,39.345,60922.0
2016-05-02 15:10:00,51.06,51.07,51.03,51.06,70993.0,39.3527,39.3604,39.3295,39.3527,70993.0
2016-05-02 15:15:00,51.07,51.08,51.04,51.05,64312.0,39.3604,39.3681,39.3373,39.345,64312.0
2016-05-02 15:20:00,51.05,51.08,51.03,51.08,43897.0,39.345,39.3681,39.3295,39.3681,43897.0
2016-05-02 15:25:00,51.08,51.1,51.06,51.07,55538.0,39.3681,39.3835,39.3527,39.3604,55538.0
2016-05-02 15:30:00,51.07,51.07,51.02,51.06,76020.0,39.3604,39.3604,39.3218,39.3527,76020.0
2016-05-02 15:35:00,51.06,51.1,51.05,51.09,91033.0,39.3527,39.3835,39.345,39.3758,91033.0
2016-05-02 15:40:00,51.09,51.17,51.08,51.15,106916.0,39.3758,39.4374,39.3681,39.422,106916.0
2016-05-02 15:45:00,51.15,51.15,51.11,51.12,121615.0,39.422,39.422,39.3912,39.3989,121615.0
2016-05-02 15:50:00,51.11,51.15,51.1,51.14,223339.0,39.3912,39.422,39.3835,39.4143,223339.0
2016-05-02 15:55:00,51.14,51.14,51.08,51.11,334293.0,39.4143,39.4143,39.3681,39.3912,334293.0
2016-05-03 09:30:00,50.67,50.92,50.48,50.55,194854.0,39.0521,39.2448,38.9057,38.9596,194854.0
2016-05-03 09:35:00,50.53,50.54,50.4,50.48,101580.0,38.9442,38.9519,38.844,38.9057,101580.0
2016-05-03 09:40:00,50.47,50.55,50.4,50.52,132883.0,38.8979,38.9596,38.844,38.9365,132883.0
2016-05-03 09:45:00,50.51,50.52,50.28,50.36,388507.0,38.9288,38.9365,38.7515,38.8132,388507.0
2016-05-03 09:50:00,50.36,50.39,50.29,50.35,145070.0,38.8132,38.8363,38.7592,38.8055,145070.0
2016-05-03 09:55:00,50.34,50.36,50.26,50.32,179968.0,38.7978,38.8132,38.7361,38.7823,179968.0
2016-05-03 10:00:00,50.31,50.31,50.24,50.25,191939.0,38.7746,38.7746,38.7207,38.7284,191939.0
2016-05-03 10:05:00,50.25,50.3,50.21,50.26,154629.0,38.7284,38.7669,38.6976,38.7361,154629.0
2016-05-03 10:10:00,50.26,50.26,50.19,50.25,152393.0,38.7361,38.7361,38.6821,38.7284,152393.0
2016-05-03 10:15:00,50.25,50.4,50.23,50.38,145658.0,38.7284,38.844,38.713,38.8286,145658.0
2016-05-03 10:20:00,50.38,50.47,50.37,50.46,130906.0,38.8286,38.8979,38.8209,38.8902,130906.0
2016-05-03 10:25:00,50.46,50.6,50.45,50.52,102357.0,38.8902,38.9981,38.8825,38.9365,102357.0
2016-05-03 10:30:00,50.52,50.55,50.42,50.5,83414.0,38.9365,38.9596,38.8594,38.9211,83414.0
2016-05-03 10:35:00,50.49,50.5,50.39,50.44,58849.0,38.9134,38.9211,38.8363,38.8748,58849.0
2016-05-03 10:40:00,50.43,50.56,50.35,50.49,63573.0,38.8671,38.9673,38.8055,38.9134,63573.0
2016-05-03 10:45:00,50.49,50.56,50.45,50.51,63319.0,38.9134,38.9673,38.8825,38.9288,63319.0
2016-05-03 10:50:00,50.53,50.59,50.46,50.5,79361.0,38.9442,38.9904,38.8902,38.9211,79361.0
2016-05-03 10:55:00,50.5,50.57,50.46,50.49,60336.0,38.9211,38.975,38.8902,38.9134,60336.0
2016-05-03 11:00:00,50.49,50.6,50.44,50.59,93298.0,38.9134,38.9981,38.8748,38.9904,93298.0
2016-05-03 11:05:00,50.59,50.62,50.52,50.62,73024.0,38.9904,39.0136,38.9365,39.0136,73024.0
2016-05-03 11:10:00,50.61,50.62,50.54,50.56,46209.0,39.0058,39.0136,38.9519,38.9673,46209.0
2016-05-03 11:15:00,50.57,50.57,50.5,50.51,40609.0,38.975,38.975,38.9211,38.9288,40609.0
2016-05-03 11:20:00,50.51,50.51,50.42,50.44,41879.0,38.9288,38.9288,38.8594,38.8748,41879.0
2016-05-03 11:25:00,50.44,50.5,50.41,50.42,59774.0,38.8748,38.9211,38.8517,38.8594,59774.0
2016-05-03 11:30:00,50.42,50.42,50.36,50.4,54421.0,38.8594,38.8594,38.8132,38.844,54421.0
2016-05-03 11:35:00,50.41,50.52,50.4,50.49,55363.0,38.8517,38.9365,38.844,38.9134,55363.0
2016-05-03 11:40:00,50.5,50.57,50.46,50.57,56107.0,38.9211,38.975,38.8902,38.975,56107.0
2016-05-03 11:45:00,50.58,50.62,50.53,50.58,41248.0,38.9827,39.0136,38.9442,38.9827,41248.0
2016-05-03 11:50:00,50.58,50.67,50.55,50.62,94034.0,38.9827,39.0521,38.9596,39.0136,94034.0
2016-05-03 11:55:00,50.61,50.64,50.58,50.61,71842.0,39.0058,39.029,38.9827,39.0058,71842.0
2016-05-03 12:00:00,50.61,50.62,50.5,50.51,39479.0,39.0058,39.0136,38.9211,38.9288,39479.0
2016-05-03 12:05:00,50.5,50.51,50.42,50.47,28088.0,38.9211,38.9288,38.8594,38.8979,28088.0
2016-05-03 12:10:00,50.47,50.47,50.39,50.4,56770.0,38.8979,38.8979,38.8363,38.844,56770.0
2016-05-03 12:15:00,50.4,50.41,50.35,50.36,97710.0,38.844,38.8517,38.8055,38.8132,97710.0
2016-05-03 12:20:00,50.35,50.48,50.35,50.41,45987.0,38.8055,38.9057,38.8055,38.8517,45987.0
2016-05-03 12:25:00,50.41,50.43,50.39,50.41,39848.0,38.8517,38.8671,38.8363,38.8517,39848.0
2016-05-03 12:30:00,50.42,50.45,50.41,50.45,23772.0,38.8594,38.8825,38.8517,38.8825,23772.0
2016-05-03 12:35:00,50.46,50.49,50.41,50.49,27019.0,38.8902,38.9134,38.8517,38.9134,27019.0
2016-05-03 12:40:00,50.49,50.51,50.47,50.47,33445.0,38.9134,38.9288,38.8979,38.8979,33445.0
2016-05-03 12:45:00,50.48,50.55,50.45,50.54,51591.0,38.9057,38.9596,38.8825,38.9519,51591.0
2016-05-03 12:50:00,50.53,50.64,50.53,50.61,67947.0,38.9442,39.029,38.9442,39.0058,67947.0
2016-05-03 12:55:00,50.61,50.66,50.6,50.66,39646.0,39.0058,39.0444,38.9981,39.0444,39646.0
2016-05-03 13:00:00,50.66,50.67,50.64,50.67,60725.0,39.0444,39.0521,39.029,39.0521,60725.0
2016-05-03 13:05:00,50.68,50.75,50.66,50.75,31886.0,39.0598,39.1137,39.0444,39.1137,31886.0
2016-05-03 13:10:00,50.74,50.76,50.69,50.69,68240.0,39.106,39.1215,39.0675,39.0675,68240.0
2016-05-03 13:15:00,50.68,50.74,50.68,50.71,72288.0,39.0598,39.106,39.0598,39.0829,72288.0
2016-05-03 13:20:00,50.72,50.78,50.69,50.74,45040.0,39.0906,39.1369,39.0675,39.106,45040.0
2016-05-03 13:25:00,50.74,50.77,50.72,50.76,34855.0,39.106,39.1292,39.0906,39.1215,34855.0
2016-05-03 13:30:00,50.76,50.78,50.74,50.78,54776.0,39.1215,39.1369,39.106,39.1369,54776.0
2016-05-03 13:35:00,50.78,50.82,50.73,50.81,39137.0,39.1369,39.1677,39.0983,39.16,39137.0
2016-05-03 13:40:00,50.81,50.88,50.8,50.83,63200.0,39.16,39.2139,39.1523,39.1754,63200.0
2016-05-03 13:45:00,50.84,50.88,50.83,50.84,27426.0,39.1831,39.2139,39.1754,39.1831,27426.0
2016-05-03 13:50:00,50.84,50.85,50.79,50.8,31124.0,39.1831,39.1908,39.1446,39.1523,31124.0
2016-05-03 13:55:00,50.8,50.83,50.74,50.75,73512.0,39.1523,39.1754,39.106,39.1137,73512.0
2016-05-03 14:00:00,50.76,50.78,50.73,50.73,86266.0,39.1215,39.1369,39.0983,39.0983,86266.0
2016-05-03 14:05:00,50.73,50.77,50.69,50.76,62356.0,39.0983,39.1292,39.0675,39.1215,62356.0
2016-05-03 14:10:00,50.76,50.78,50.69,50.71,82824.0,39.1215,39.1369,39.0675,39.0829,82824.0
2016-05-03 14:15:00,50.72,50.75,50.69,50.71,87141.0,39.0906,39.1137,39.0675,39.0829,87141.0
2016-05-03 14:20:00,50.71,50.77,50.7,50.76,51374.0,39.0829,39.1292,39.0752,39.1215,51374.0
2016-05-03 14:25:00,50.76,50.77,50.7,50.75,221043.0,39.1215,39.1292,39.0752,39.1137,221043.0
2016-05-03 14:30:00,50.75,50.79,50.71,50.79,45588.0,39.1137,39.1446,39.0829,39.1446,45588.0
2016-05-03 14:35:00,50.79,50.82,50.76,50.78,35853.0,39.1446,39.1677,39.1215,39.1369,35853.0
2016-05-03 14:40:00,50.77,50.77,50.71,50.73,36233.0,39.1292,39.1292,39.0829,39.0983,36233.0
2016-05-03 14:45:00,50.72,50.78,50.69,50.69,81568.0,39.0906,39.1369,39.0675,39.0675,81568.0
2016-05-03 14:50:00,50.7,50.74,50.68,50.71,149529.0,39.0752,39.106,39.0598,39.0829,149529.0
2016-05-03 14:55:00,50.71,50.76,50.68,50.72,70634.0,39.0829,39.1215,39.0598,39.0906,70634.0
2016-05-03 15:00:00,50.72,50.75,50.69,50.71,41229.0,39.0906,39.1137,39.0675,39.0829,41229.0
2016-05-03 15:05:00,50.71,50.76,50.7,50.74,48555.0,39.0829,39.1215,39.0752,39.106,48555.0
2016-05-03 15:10:00,50.74,50.75,50.65,50.66,57895.0,39.106,39.1137,39.0367,39.0444,57895.0
2016-05-03 15:15:00,50.65,50.69,50.64,50.67,40165.0,39.0367,39.0675,39.029,39.0521,40165.0
2016-05-03 15:20:00,50.66,50.68,50.59,50.65,59721.0,39.0444,39.0598,38.9904,39.0367,59721.0
2016-05-03 15:25:00,50.65,50.68,50.6,50.67,66388.0,39.0367,39.0598,38.9981,39.0521,66388.0
2016-05-03 15:30:00,50.66,50.69,50.62,50.63,130386.0,39.0444,39.0675,39.0136,39.0213,130386.0
2016-05-03 15:35:00,50.64,50.66,50.59,50.64,165772.0,39.029,39.0444,38.9904,39.029,165772.0
2016-05-03 15:40:00,50.64,50.66,50.57,50.63,250209.0,39.029,39.0444,38.975,39.0213,250209.0
2016-05-03 15:45:00,50.64,50.73,50.6,50.71,137322.0,39.029,39.0983,38.9981,39.0829,137322.0
2016-05-03 15:50:00,50.71,50.75,50.69,50.73,142834.0,39.0829,39.1137,39.0675,39.0983,142834.0
2016-05-03 15:55:00,50.73,50.75,50.69,50.73,286365.0,39.0983,39.1137,39.0675,39.0983,286365.0
2016-05-04 09:30:00,50.18,50.49,50.15,50.42,423115.0,38.6744,38.9134,38.6513,38.8594,423115.0
2016-05-04 09:35:00,50.42,50.46,50.28,50.37,372188.0,38.8594,38.8902,38.7515,38.8209,372188.0
2016-05-04 09:40:00,50.37,50.45,50.34,50.38,112517.0,38.8209,38.8825,38.7978,38.8286,112517.0
2016-05-04 09:45:00,50.38,50.5,50.37,50.49,124596.0,38.8286,38.9211,38.8209,38.9134,124596.0
2016-05-04 09:50:00,50.48,50.6,50.47,50.6,100427.0,38.9057,38.9981,38.8979,38.9981,100427.0
2016-05-04 09:55:00,50.6,50.63,50.58,50.6,118525.0,38.9981,39.0213,38.9827,38.9981,118525.0
2016-05-04 10:00:00,50.6,50.79,50.59,50.66,180574.0,38.9981,39.1446,38.9904,39.0444,180574.0
2016-05-04 10:05:00,50.65,50.69,50.63,50.65,143855.0,39.0367,39.0675,39.0213,39.0367,143855.0
2016-05-04 10:10:00,50.66,50.82,50.65,50.65,97455.0,39.0444,39.1677,39.0367,39.0367,97455.0
2016-05-04 10:15:00,50.66,50.73,50.64,50.7,73966.0,39.0444,39.0983,39.029,39.0752,73966.0
2016-05-04 10:20:00,50.71,50.71,50.65,50.7,107856.0,39.0829,39.0829,39.0367,39.0752,107856.0
2016-05-04 10:25:00,50.71,50.82,50.7,50.82,168311.0,39.0829,39.1677,39.0752,39.1677,168311.0
2016-05-04 10:30:00,50.81,50.88,50.77,50.85,387768.0,39.16,39.2139,39.1292,39.1908,387768.0
2016-05-04 10:35:00,50.84,50.87,50.74,50.79,153462.0,39.1831,39.2062,39.106,39.1446,153462.0
2016-05-04 10:40:00,50.79,50.8,50.67,50.71,140662.0,39.1446,39.1523,39.0521,39.0829,140662.0
2016-05-04 10:45:00,50.7,50.8,50.7,50.7,74214.0,39.0752,39.1523,39.0752,39.0752,74214.0
2016-05-04 10:50:00,50.7,50.81,50.69,50.81,92964.0,39.0752,39.16,39.0675,39.16,92964.0
2016-05-04 10:55:00,50.81,50.87,50.8,50.83,101060.0,39.16,39.2062,39.1523,39.1754,101060.0
2016-05-04 11:00:00,50.84,50.85,50.78,50.83,80698.0,39.1831,39.1908,39.1369,39.1754,80698.0
2016-05-04 11:05:00,50.83,50.84,50.75,50.76,84069.0,39.1754,39.1831,39.1137,39.1215,84069.0
2016-05-04 11:10:00,50.76,50.82,50.74,50.78,75255.0,39.1215,39.1677,39.106,39.1369,75255.0
2016-05-04 11:15:00,50.78,50.79,50.69,50.7,76534.0,39.1369,39.1446,39.0675,39.0752,76534.0
2016-05-04 11:20:00,50.7,50.74,50.64,50.71,156157.0,39.0752,39.106,39.029,39.0829,156157.0
2016-05-04 11:25:00,50.71,50.75,50.69,50.71,412029.0,39.0829,39.1137,39.0675,39.0829,412029.0
2016-05-04 11:30:00,50.7,50.72,50.65,50.71,176117.0,39.0752,39.0906,39.0367,39.0829,176117.0
2016-05-04 11:35:00,50.71,50.75,50.63,50.64,70597.0,39.0829,39.1137,39.0213,39.029,70597.0
2016-05-04 11:40:00,50.63,50.64,50.57,50.61,101848.0,39.0213,39.029,38.975,39.0058,101848.0
2016-05-04 11:45:00,50.61,50.67,50.6,50.66,75403.0,39.0058,39.0521,38.9981,39.0444,75403.0
2016-05-04 11:50:00,50.66,50.73,50.63,50.69,164454.0,39.0444,39.0983,39.0213,39.0675,164454.0
2016-05-04 11:55:00,50.69,50.72,50.68,50.68,83018.0,39.0675,39.0906,39.0598,39.0598,83018.0
2016-05-04 12:00:00,50.69,50.7,50.67,50.7,79437.0,39.0675,39.0752,39.0521,39.0752,79437.0
2016-05-04 12:05:00,50.7,50.75,50.69,50.72,69446.0,39.0752,39.1137,39.0675,39.0906,69446.0
2016-05-04 12:10:00,50.72,50.74,50.7,50.73,36352.0,39.0906,39.106,39.0752,39.0983,36352.0
2016-05-04 12:15:00,50.73,50.75,50.69,50.7,55117.0,39.0983,39.1137,39.0675,39.0752,55117.0
2016-05-04 12:20:00,50.71,50.73,50.69,50.72,43222.0,39.0829,39.0983,39.0675,39.0906,43222.0
2016-05-04 12:25:00,50.72,50.73,50.69,50.72,77881.0,39.0906,39.0983,39.0675,39.0906,77881.0
2016-05-04 12:30:00,50.71,50.74,50.7,50.73,35512.0,39.0829,39.106,39.0752,39.0983,35512.0
2016-05-04 12:35:00,50.73,50.74,50.69,50.71,80173.0,39.0983,39.106,39.0675,39.0829,80173.0
2016-05-04 12:40:00,50.71,50.72,50.69,50.71,57154.0,39.0829,39.0906,39.0675,39.0829,57154.0
2016-05-04 12:45:00,50.71,50.74,50.69,50.7,62313.0,39.0829,39.106,39.0675,39.0752,62313.0
2016-05-04 12:50:00,50.7,50.73,50.68,50.7,77617.0,39.0752,39.0983,39.0598,39.0752,77617.0
2016-05-04 12:55:00,50.7,50.72,50.67,50.67,68098.0,39.0752,39.0906,39.0521,39.0521,68098.0
2016-05-04 13:00:00,50.67,50.72,50.66,50.69,67262.0,39.0521,39.0906,39.0444,39.0675,67262.0
2016-05-04 13:05:00,50.7,50.74,50.69,50.7,47950.0,39.0752,39.106,39.0675,39.0752,47950.0
2016-05-04 13:10:00,50.69,50.71,50.61,50.63,69059.0,39.0675,39.0829,39.0058,39.0213,69059.0
2016-05-04 13:15:00,50.62,50.65,50.6,50.63,168971.0,39.0136,39.0367,38.9981,39.0213,168971.0
2016-05-04 13:20:00,50.63,50.65,50.61,50.63,38952.0,39.0213,39.0367,39.0058,39.0213,38952.0
2016-05-04 13:25:00,50.63,50.69,50.59,50.69,78334.0,39.0213,39.0675,38.9904,39.0675,78334.0
2016-05-04 13:30:00,50.69,50.72,50.66,50.69,43834.0,39.0675,39.0906,39.0444,39.0675,43834.0
2016-05-04 13:35:00,50.69,50.75,50.67,50.71,62787.0,39.0675,39.1137,39.0521,39.0829,62787.0
2016-05-04 13:40:00,50.7,50.7,50.65,50.67,37575.0,39.0752,39.0752,39.0367,39.0521,37575.0
2016-05-04 13:45:00,50.66,50.71,50.65,50.7,47475.0,39.0444,39.0829,39.0367,39.0752,47475.0
2016-05-04 13:50:00,50.7,50.73,50.66,50.67,72692.0,39.0752,39.0983,39.0444,39.0521,72692.0
2016-05-04 13:55:00,50.68,50.68,50.56,50.57,80724.0,39.0598,39.0598,38.9673,38.975,80724.0
2016-05-04 14:00:00,50.56,50.58,50.51,50.57,81854.0,38.9673,38.9827,38.9288,38.975,81854.0
2016-05-04 14:05:00,50.57,50.58,50.46,50.48,64736.0,38.975,38.9827,38.8902,38.9057,64736.0
2016-05-04 14:10:00,50.48,50.52,50.43,50.52,77484.0,38.9057,38.9365,38.8671,38.9365,77484.0
2016-05-04 14:15:00,50.51,50.52,50.5,50.52,67352.0,38.9288,38.9365,38.9211,38.9365,67352.0
2016-05-04 14:20:00,50.51,50.56,50.49,50.55,60806.0,38.9288,38.9673,38.9134,38.9596,60806.0
2016-05-04 14:25:00,50.56,50.65,50.56,50.58,117235.0,38.9673,39.0367,38.9673,38.9827,117235.0
2016-05-04 14:30:00,50.58,50.61,50.53,50.55,55373.0,38.9827,39.0058,38.9442,38.9596,55373.0
2016-05-04 14:35:00,50.54,50.61,50.54,50.59,68177.0,38.9519,39.0058,38.9519,38.9904,68177.0
2016-05-04 14:40:00,50.6,50.61,50.49,50.51,87213.0,38.9981,39.0058,38.9134,38.9288,87213.0
2016-05-04 14:45:00,50.51,50.57,50.5,50.54,88030.0,38.9288,38.975,38.9211,38.9519,88030.0
2016-05-04 14:50:00,50.54,50.6,50.51,50.55,90378.0,38.9519,38.9981,38.9288,38.9596,90378.0
2016-05-04 14:55:00,50.54,50.57,50.52,50.53,73287.0,38.9519,38.975,38.9365,38.9442,73287.0
2016-05-04 15:00:00,50.53,50.58,50.48,50.51,70907.0,38.9442,38.9827,38.9057,38.9288,70907.0
2016-05-04 15:05:00,50.51,50.54,50.49,50.54,66179.0,38.9288,38.9519,38.9134,38.9519,66179.0
2016-05-04 15:10:00,50.53,50.57,50.5,50.56,82441.0,38.9442,38.975,38.9211,38.9673,82441.0
2016-05-04 15:15:00,50.56,50.56,50.48,50.49,53537.0,38.9673,38.9673,38.9057,38.9134,53537.0
2016-05-04 15:20:00,50.49,50.49,50.45,50.47,95824.0,38.9134,38.9134,38.8825,38.8979,95824.0
2016-05-04 15:25:00,50.48,50.49,50.44,50.46,109085.0,38.9057,38.9134,38.8748,38.8902,109085.0
2016-05-04 15:30:00,50.46,50.5,50.43,50.44,122285.0,38.8902,38.9211,38.8671,38.8748,122285.0
2016-05-04 15:35:00,50.43,50.46,50.38,50.39,122885.0,38.8671,38.8902,38.8286,38.8363,122885.0
2016-05-04 15:40:00,50.4,50.52,50.39,50.47,150562.0,38.844,38.9365,38.8363,38.8979,150562.0
2016-05-04 15:45:00,50.47,50.53,50.46,50.53,233870.0,38.8979,38.9442,38.8902,38.9442,233870.0
2016-05-04 15:50:00,50.52,50.53,50.49,50.5,118427.0,38.9365,38.9442,38.9134,38.9211,118427.0
2016-05-04 15:55:00,50.51,50.52,50.48,50.5,376004.0,38.9288,38.9365,38.9057,38.9211,376004.0
2016-05-05 09:30:00,50.74,50.95,50.62,50.65,175817.0,39.106,39.2679,39.0136,39.0367,175817.0
2016-05-05 09:35:00,50.65,50.72,50.55,50.61,60451.0,39.0367,39.0906,38.9596,39.0058,60451.0
2016-05-05 09:40:00,50.61,50.64,50.43,50.57,68417.0,39.0058,39.029,38.8671,38.975,68417.0
2016-05-05 09:45:00,50.57,50.75,50.5,50.75,69830.0,38.975,39.1137,38.9211,39.1137,69830.0
2016-05-05 09:50:00,50.75,50.83,50.72,50.75,51282.0,39.1137,39.1754,39.0906,39.1137,51282.0
2016-05-05 09:55:00,50.76,50.9,50.75,50.88,116189.0,39.1215,39.2294,39.1137,39.2139,116189.0
2016-05-05 10:00:00,50.87,51.09,50.81,51.09,160934.0,39.2062,39.3758,39.16,39.3758,160934.0
2016-05-05 10:05:00,51.09,51.15,51.03,51.1,217882.0,39.3758,39.422,39.3295,39.3835,217882.0
2016-05-05 10:10:00,51.1,51.21,51.09,51.16,146723.0,39.3835,39.4683,39.3758,39.4297,146723.0
2016-05-05 10:15:00,51.16,51.18,50.93,51.0,72735.0,39.4297,39.4452,39.2525,39.3064,72735.0
2016-05-05 10:20:00,51.0,51.0,50.82,50.86,50893.0,39.3064,39.3064,39.1677,39.1985,50893.0
2016-05-05 10:25:00,50.86,50.91,50.79,50.81,84514.0,39.1985,39.2371,39.1446,39.16,84514.0
2016-05-05 10:30:00,50.8,50.9,50.77,50.9,68792.0,39.1523,39.2294,39.1292,39.2294,68792.0
2016-05-05 10:35:00,50.9,50.94,50.84,50.9,102754.0,39.2294,39.2602,39.1831,39.2294,102754.0
2016-05-05 10:40:00,50.9,50.92,50.86,50.91,86048.0,39.2294,39.2448,39.1985,39.2371,86048.0
2016-05-05 10:45:00,50.91,51.02,50.88,51.01,123091.0,39.2371,39.3218,39.2139,39.3141,123091.0
2016-05-05 10:50:00,51.0,51.05,50.98,51.04,64351.0,39.3064,39.345,39.291,39.3373,64351.0
2016-05-05 10:55:00,51.03,51.09,51.0,51.09,59983.0,39.3295,39.3758,39.3064,39.3758,59983.0
2016-05-05 11:00:00,51.09,51.17,51.08,51.16,117238.0,39.3758,39.4374,39.3681,39.4297,117238.0
2016-05-05 11:05:00,51.16,51.21,51.1,51.1,85936.0,39.4297,39.4683,39.3835,39.3835,85936.0
2016-05-05 11:10:00,51.11,51.11,51.01,51.02,45461.0,39.3912,39.3912,39.3141,39.3218,45461.0
2016-05-05 11:15:00,51.02,51.17,51.0,51.17,59897.0,39.3218,39.4374,39.3064,39.4374,59897.0
2016-05-05 11:20:00,51.18,51.18,51.01,51.02,49856.0,39.4452,39.4452,39.3141,39.3218,49856.0
2016-05-05 11:25:00,51.02,51.04,50.99,51.04,37160.0,39.3218,39.3373,39.2987,39.3373,37160.0
2016-05-05 11:30:00,51.04,51.1,51.01,51.1,66581.0,39.3373,39.3835,39.3141,39.3835,66581.0
2016-05-05 11:35:00,51.1,51.2,51.09,51.18,70070.0,39.3835,39.4606,39.3758,39.4452,70070.0
2016-05-05 11:40:00,51.19,51.22,51.18,51.18,101738.0,39.4529,39.476,39.4452,39.4452,101738.0
2016-05-05 11:45:00,51.19,51.25,51.18,51.24,133369.0,39.4529,39.4991,39.4452,39.4914,133369.0
2016-05-05 11:50:00,51.25,51.27,51.17,51.18,178931.0,39.4991,39.5145,39.4374,39.4452,178931.0
2016-05-05 11:55:00,51.17,51.18,51.11,51.15,43942.0,39.4374,39.4452,39.3912,39.422,43942.0
2016-05-05 12:00:00,51.14,51.17,51.12,51.15,50882.0,39.4143,39.4374,39.3989,39.422,50882.0
2016-05-05 12:05:00,51.15,51.16,51.05,51.06,33060.0,39.422,39.4297,39.345,39.3527,33060.0
2016-05-05 12:10:00,51.07,51.09,51.01,51.03,36229.0,39.3604,39.3758,39.3141,39.3295,36229.0
2016-05-05 12:15:00,51.02,51.03,50.98,51.02,43261.0,39.3218,39.3295,39.291,39.3218,43261.0
2016-05-05 12:20:00,51.02,51.05,50.99,51.04,45625.0,39.3218,39.345,39.2987,39.3373,45625.0
2016-05-05 12:25:00,51.04,51.05,50.99,51.01,38527.0,39.3373,39.345,39.2987,39.3141,38527.0
2016-05-05 12:30:00,51.01,51.02,50.98,51.02,106780.0,39.3141,39.3218,39.291,39.3218,106780.0
2016-05-05 12:35:00,51.01,51.03,50.98,51.01,98209.0,39.3141,39.3295,39.291,39.3141,98209.0
2016-05-05 12:40:00,51.0,51.02,50.95,50.99,40632.0,39.3064,39.3218,39.2679,39.2987,40632.0
2016-05-05 12:45:00,51.0,51.0,50.93,50.96,33911.0,39.3064,39.3064,39.2525,39.2756,33911.0
2016-05-05 12:50:00,50.96,51.07,50.95,51.05,72355.0,39.2756,39.3604,39.2679,39.345,72355.0
2016-05-05 12:55:00,51.05,51.08,51.04,51.06,68119.0,39.345,39.3681,39.3373,39.3527,68119.0
2016-05-05 13:00:00,51.05,51.07,51.04,51.05,54936.0,39.345,39.3604,39.3373,39.345,54936.0
2016-05-05 13:05:00,51.06,51.07,51.02,51.02,55856.0,39.3527,39.3604,39.3218,39.3218,55856.0
2016-05-05 13:10:00,51.01,51.1,50.99,51.06,107798.0,39.3141,39.3835,39.2987,39.3527,107798.0
2016-05-05 13:15:00,51.05,51.07,50.98,51.01,51651.0,39.345,39.3604,39.291,39.3141,51651.0
2016-05-05 13:20:00,51.01,51.01,50.9,50.91,59227.0,39.3141,39.3141,39.2294,39.2371,59227.0
2016-05-05 13:25:00,50.91,50.92,50.89,50.91,51481.0,39.2371,39.2448,39.2216,39.2371,51481.0
2016-05-05 13:30:00,50.9,50.93,50.87,50.88,185806.0,39.2294,39.2525,39.2062,39.2139,185806.0
2016-05-05 13:35:00,50.87,50.88,50.82,50.83,43528.0,39.2062,39.2139,39.1677,39.1754,43528.0
2016-05-05 13:40:00,50.82,50.88,50.82,50.87,55315.0,39.1677,39.2139,39.1677,39.2062,55315.0
2016-05-05 13:45:00,50.87,50.89,50.86,50.86,178222.0,39.2062,39.2216,39.1985,39.1985,178222.0
2016-05-05 13:50:00,50.86,50.91,50.85,50.9,88128.0,39.1985,39.2371,39.1908,39.2294,88128.0
2016-05-05 13:55:00,50.89,50.92,50.85,50.89,123331.0,39.2216,39.2448,39.1908,39.2216,123331.0
2016-05-05 14:00:00,50.89,50.97,50.87,50.97,48663.0,39.2216,39.2833,39.2062,39.2833,48663.0
2016-05-05 14:05:00,50.96,50.98,50.95,50.96,48444.0,39.2756,39.291,39.2679,39.2756,48444.0
2016-05-05 14:10:00,50.97,50.99,50.95,50.95,55285.0,39.2833,39.2987,39.2679,39.2679,55285.0
2016-05-05 14:15:00,50.95,50.97,50.95,50.97,63841.0,39.2679,39.2833,39.2679,39.2833,63841.0
2016-05-05 14:20:00,50.97,51.04,50.96,51.03,50115.0,39.2833,39.3373,39.2756,39.3295,50115.0
2016-05-05 14:25:00,51.02,51.02,50.99,51.0,55994.0,39.3218,39.3218,39.2987,39.3064,55994.0
2016-05-05 14:30:00,51.0,51.02,51.0,51.0,72864.0,39.3064,39.3218,39.3064,39.3064,72864.0
2016-05-05 14:35:00,51.01,51.01,50.99,51.0,78343.0,39.3141,39.3141,39.2987,39.3064,78343.0
2016-05-05 14:40:00,51.0,51.03,50.99,51.02,94758.0,39.3064,39.3295,39.2987,39.3218,94758.0
2016-05-05 14:45:00,51.03,51.04,51.01,51.02,46766.0,39.3295,39.3373,39.3141,39.3218,46766.0
2016-05-05 14:50:00,51.02,51.03,51.0,51.0,59810.0,39.3218,39.3295,39.3064,39.3064,59810.0
2016-05-05 14:55:00,51.0,51.01,50.94,50.95,136579.0,39.3064,39.3141,39.2602,39.2679,136579.0
2016-05-05 15:00:00,50.94,50.95,50.92,50.92,132349.0,39.2602,39.2679,39.2448,39.2448,132349.0
2016-05-05 15:05:00,50.92,50.93,50.91,50.91,89594.0,39.2448,39.2525,39.2371,39.2371,89594.0
2016-05-05 15:10:00,50.91,50.97,50.91,50.96,85595.0,39.2371,39.2833,39.2371,39.2756,85595.0
2016-05-05 15:15:00,50.95,50.97,50.92,50.95,91762.0,39.2679,39.2833,39.2448,39.2679,91762.0
2016-05-05 15:20:00,50.95,50.96,50.92,50.95,96512.0,39.2679,39.2756,39.2448,39.2679,96512.0
2016-05-05 15:25:00,50.95,50.99,50.94,50.94,85901.0,39.2679,39.2987,39.2602,39.2602,85901.0
2016-05-05 15:30:00,50.95,50.96,50.92,50.94,48722.0,39.2679,39.2756,39.2448,39.2602,48722.0
2016-05-05 15:35:00,50.94,50.94,50.89,50.91,79048.0,39.2602,39.2602,39.2216,39.2371,79048.0
2016-05-05 15:40:00,50.91,50.99,50.9,50.98,93667.0,39.2371,39.2987,39.2294,39.291,93667.0
2016-05-05 15:45:00,50.98,50.99,50.96,50.96,190562.0,39.291,39.2987,39.2756,39.2756,190562.0
2016-05-05 15:50:00,50.96,51.01,50.96,51.0,336487.0,39.2756,39.3141,39.2756,39.3064,336487.0
2016-05-05 15:55:00,51.01,51.13,50.99,51.13,765860.0,39.3141,39.4066,39.2987,39.4066,765860.0
2016-05-06 09:30:00,50.65,50.84,50.53,50.68,457156.0,39.0367,39.1831,38.9442,39.0598,457156.0
2016-05-06 09:35:00,50.68,51.0,50.66,50.86,332541.0,39.0598,39.3064,39.0444,39.1985,332541.0
2016-05-06 09:40:00,50.87,51.13,50.85,50.91,55181.0,39.2062,39.4066,39.1908,39.2371,55181.0
2016-05-06 09:45:00,50.91,50.93,50.75,50.75,121745.0,39.2371,39.2525,39.1137,39.1137,121745.0
2016-05-06 09:50:00,50.75,50.89,50.7,50.8,206595.0,39.1137,39.2216,39.0752,39.1523,206595.0
2016-05-06 09:55:00,50.79,50.79,50.66,50.7,46656.0,39.1446,39.1446,39.0444,39.0752,46656.0
2016-05-06 10:00:00,50.71,50.74,50.63,50.73,126650.0,39.0829,39.106,39.0213,39.0983,126650.0
2016-05-06 10:05:00,50.73,50.95,50.68,50.89,88582.0,39.0983,39.2679,39.0598,39.2216,88582.0
2016-05-06 10:10:00,50.9,51.01,50.76,50.76,138768.0,39.2294,39.3141,39.1215,39.1215,138768.0
2016-05-06 10:15:00,50.75,50.76,50.67,50.67,35656.0,39.1137,39.1215,39.0521,39.0521,35656.0
2016-05-06 10:20:00,50.68,50.68,50.5,50.51,88756.0,39.0598,39.0598,38.9211,38.9288,88756.0
2016-05-06 10:25:00,50.51,50.61,50.5,50.58,75897.0,38.9288,39.0058,38.9211,38.9827,75897.0
2016-05-06 10:30:00,50.57,50.65,50.55,50.61,62010.0,38.975,39.0367,38.9596,39.0058,62010.0
2016-05-06 10:35:00,50.61,50.64,50.55,50.63,97248.0,39.0058,39.029,38.9596,39.0213,97248.0
2016-05-06 10:40:00,50.62,50.67,50.58,50.62,73302.0,39.0136,39.0521,38.9827,39.0136,73302.0
2016-05-06 10:45:00,50.61,50.64,50.56,50.58,91367.0,39.0058,39.029,38.9673,38.9827,91367.0
2016-05-06 10:50:00,50.57,50.62,50.53,50.61,154228.0,38.975,39.0136,38.9442,39.0058,154228.0
2016-05-06 10:55:00,50.6,50.6,50.48,50.51,88288.0,38.9981,38.9981,38.9057,38.9288,88288.0
2016-05-06 11:00:00,50.53,50.55,50.49,50.53,75718.0,38.9442,38.9596,38.9134,38.9442,75718.0
2016-05-06 11:05:00,50.52,50.54,50.48,50.49,107144.0,38.9365,38.9519,38.9057,38.9134,107144.0
2016-05-06 11:10:00,50.49,50.53,50.47,50.51,107665.0,38.9134,38.9442,38.8979,38.9288,107665.0
2016-05-06 11:15:00,50.51,50.59,50.5,50.54,96934.0,38.9288,38.9904,38.9211,38.9519,96934.0
2016-05-06 11:20:00,50.55,50.62,50.5,50.52,87927.0,38.9596,39.0136,38.9211,38.9365,87927.0
2016-05-06 11:25:00,50.52,50.57,50.51,50.55,61520.0,38.9365,38.975,38.9288,38.9596,61520.0
2016-05-06 11:30:00,50.54,50.57,50.5,50.5,98466.0,38.9519,38.975,38.9211,38.9211,98466.0
2016-05-06 11:35:00,50.5,50.51,50.46,50.48,61977.0,38.9211,38.9288,38.8902,38.9057,61977.0
2016-05-06 11:40:00,50.48,50.49,50.39,50.43,122271.0,38.9057,38.9134,38.8363,38.8671,122271.0
2016-05-06 11:45:00,50.43,50.47,50.43,50.45,166761.0,38.8671,38.8979,38.8671,38.8825,166761.0
2016-05-06 11:50:00,50.45,50.5,50.44,50.44,72026.0,38.8825,38.9211,38.8748,38.8748,72026.0
2016-05-06 11:55:00,50.45,50.52,50.44,50.48,131332.0,38.8825,38.9365,38.8748,38.9057,131332.0
2016-05-06 12:00:00,50.48,50.54,50.46,50.52,59498.0,38.9057,38.9519,38.8902,38.9365,59498.0
2016-05-06 12:05:00,50.52,50.55,50.51,50.52,39331.0,38.9365,38.9596,38.9288,38.9365,39331.0
2016-05-06 12:10:00,50.51,50.55,50.51,50.55,34118.0,38.9288,38.9596,38.9288,38.9596,34118.0
2016-05-06 12:15:00,50.54,50.54,50.46,50.47,68755.0,38.9519,38.9519,38.8902,38.8979,68755.0
2016-05-06 12:20:00,50.48,50.5,50.43,50.48,55263.0,38.9057,38.9211,38.8671,38.9057,55263.0
2016-05-06 12:25:00,50.47,50.51,50.44,50.45,46552.0,38.8979,38.9288,38.8748,38.8825,46552.0
2016-05-06 12:30:00,50.45,50.48,50.39,50.4,31286.0,38.8825,38.9057,38.8363,38.844,31286.0
2016-05-06 12:35:00,50.4,50.45,50.38,50.42,53106.0,38.844,38.8825,38.8286,38.8594,53106.0
2016-05-06 12:40:00,50.43,50.49,50.42,50.48,73653.0,38.8671,38.9134,38.8594,38.9057,73653.0
2016-05-06 12:45:00,50.47,50.49,50.45,50.46,45233.0,38.8979,38.9134,38.8825,38.8902,45233.0
2016-05-06 12:50:00,50.46,50.48,50.45,50.46,66847.0,38.8902,38.9057,38.8825,38.8902,66847.0
2016-05-06 12:55:00,50.46,50.52,50.45,50.51,49344.0,38.8902,38.9365,38.8825,38.9288,49344.0
2016-05-06 13:00:00,50.51,50.54,50.5,50.53,48812.0,38.9288,38.9519,38.9211,38.9442,48812.0
2016-05-06 13:05:00,50.53,50.66,50.52,50.64,129307.0,38.9442,39.0444,38.9365,39.029,129307.0
2016-05-06 13:10:00,50.64,50.71,50.59,50.67,110038.0,39.029,39.0829,38.9904,39.0521,110038.0
2016-05-06 13:15:00,50.67,50.72,50.66,50.69,34214.0,39.0521,39.0906,39.0444,39.0675,34214.0
2016-05-06 13:20:00,50.7,50.7,50.6,50.61,43499.0,39.0752,39.0752,38.9981,39.0058,43499.0
2016-05-06 13:25:00,50.62,50.64,50.59,50.62,109235.0,39.0136,39.029,38.9904,39.0136,109235.0
2016-05-06 13:30:00,50.62,50.64,50.61,50.62,42125.0,39.0136,39.029,39.0058,39.0136,42125.0
2016-05-06 13:35:00,50.63,50.67,50.6,50.62,69427.0,39.0213,39.0521,38.9981,39.0136,69427.0
2016-05-06 13:40:00,50.62,50.64,50.61,50.63,72973.0,39.0136,39.029,39.0058,39.0213,72973.0
2016-05-06 13:45:00,50.63,50.72,50.62,50.71,47255.0,39.0213,39.0906,39.0136,39.0829,47255.0
2016-05-06 13:50:00,50.71,50.78,50.7,50.78,87320.0,39.0829,39.1369,39.0752,39.1369,87320.0
2016-05-06 13:55:00,50.77,50.82,50.74,50.81,73093.0,39.1292,39.1677,39.106,39.16,73093.0
2016-05-06 14:00:00,50.81,50.86,50.77,50.85,125766.0,39.16,39.1985,39.1292,39.1908,125766.0
2016-05-06 14:05:00,50.86,50.91,50.85,50.9,59234.0,39.1985,39.2371,39.1908,39.2294,59234.0
2016-05-06 14:10:00,50.9,50.91,50.83,50.86,71778.0,39.2294,39.2371,39.1754,39.1985,71778.0
2016-05-06 14:15:00,50.86,50.96,50.85,50.95,75805.0,39.1985,39.2756,39.1908,39.2679,75805.0
2016-05-06 14:20:00,50.95,50.99,50.91,50.95,96182.0,39.2679,39.2987,39.2371,39.2679,96182.0
2016-05-06 14:25:00,50.95,51.0,50.93,50.96,54544.0,39.2679,39.3064,39.2525,39.2756,54544.0
2016-05-06 14:30:00,50.96,50.97,50.92,50.96,28007.0,39.2756,39.2833,39.2448,39.2756,28007.0
2016-05-06 14:35:00,50.96,50.98,50.92,50.97,71499.0,39.2756,39.291,39.2448,39.2833,71499.0
2016-05-06 14:40:00,50.97,50.97,50.93,50.96,62233.0,39.2833,39.2833,39.2525,39.2756,62233.0
2016-05-06 14:45:00,50.96,50.97,50.91,50.93,67344.0,39.2756,39.2833,39.2371,39.2525,67344.0
2016-05-06 14:50:00,50.94,51.0,50.92,50.98,54443.0,39.2602,39.3064,39.2448,39.291,54443.0
2016-05-06 14:55:00,50.98,51.01,50.95,50.95,99935.0,39.291,39.3141,39.2679,39.2679,99935.0
2016-05-06 15:00:00,50.95,50.99,50.94,50.95,44043.0,39.2679,39.2987,39.2602,39.2679,44043.0
2016-05-06 15:05:00,50.95,50.97,50.9,50.9,53686.0,39.2679,39.2833,39.2294,39.2294,53686.0
2016-05-06 15:10:00,50.9,50.93,50.88,50.88,57901.0,39.2294,39.2525,39.2139,39.2139,57901.0
2016-05-06 15:15:00,50.88,50.9,50.84,50.85,91763.0,39.2139,39.2294,39.1831,39.1908,91763.0
2016-05-06 15:20:00,50.85,50.86,50.81,50.84,86873.0,39.1908,39.1985,39.16,39.1831,86873.0
2016-05-06 15:25:00,50.85,50.85,50.82,50.82,62775.0,39.1908,39.1908,39.1677,39.1677,62775.0
2016-05-06 15:30:00,50.82,50.83,50.76,50.76,76846.0,39.1677,39.1754,39.1215,39.1215,76846.0
2016-05-06 15:35:00,50.76,50.83,50.75,50.82,147662.0,39.1215,39.1754,39.1137,39.1677,147662.0
2016-05-06 15:40:00,50.82,50.83,50.77,50.78,91207.0,39.1677,39.1754,39.1292,39.1369,91207.0
2016-05-06 15:45:00,50.78,50.82,50.77,50.81,95015.0,39.1369,39.1677,39.1292,39.16,95015.0
2016-05-06 15:50:00,50.82,50.87,50.81,50.86,135543.0,39.1677,39.2062,39.16,39.1985,135543.0
2016-05-06 15:55:00,50.86,50.92,50.86,50.91,268960.0,39.1985,39.2448,39.1985,39.2371,268960.0
2016-05-09 09:30:00,51.0,51.06,50.87,51.03,87983.0,39.3064,39.3527,39.2062,39.3295,87983.0
2016-05-09 09:35:00,51.03,51.08,50.9,50.95,86494.0,39.3295,39.3681,39.2294,39.2679,86494.0
2016-05-09 09:40:00,50.95,51.17,50.83,51.06,67983.0,39.2679,39.4374,39.1754,39.3527,67983.0
2016-05-09 09:45:00,51.07,51.16,51.06,51.06,84412.0,39.3604,39.4297,39.3527,39.3527,84412.0
2016-05-09 09:50:00,51.07,51.09,50.99,51.08,120202.0,39.3604,39.3758,39.2987,39.3681,120202.0
2016-05-09 09:55:00,51.07,51.13,50.9,51.13,86703.0,39.3604,39.4066,39.2294,39.4066,86703.0
2016-05-09 10:00:00,51.13,51.15,51.01,51.03,73745.0,39.4066,39.422,39.3141,39.3295,73745.0
2016-05-09 10:05:00,51.04,51.15,51.02,51.09,45704.0,39.3373,39.422,39.3218,39.3758,45704.0
2016-05-09 10:10:00,51.08,51.12,50.96,50.97,48559.0,39.3681,39.3989,39.2756,39.2833,48559.0
2016-05-09 10:15:00,50.97,51.04,50.95,50.96,64430.0,39.2833,39.3373,39.2679,39.2756,64430.0
2016-05-09 10:20:00,50.97,51.07,50.8,50.8,82001.0,39.2833,39.3604,39.1523,39.1523,82001.0
2016-05-09 10:25:00,50.79,51.01,50.79,50.98,122896.0,39.1446,39.3141,39.1446,39.291,122896.0
2016-05-09 10:30:00,50.98,50.98,50.9,50.92,77284.0,39.291,39.291,39.2294,39.2448,77284.0
2016-05-09 10:35:00,50.92,50.97,50.89,50.94,79196.0,39.2448,39.2833,39.2216,39.2602,79196.0
2016-05-09 10:40:00,50.95,51.02,50.93,51.0,73410.0,39.2679,39.3218,39.2525,39.3064,73410.0
2016-05-09 10:45:00,51.01,51.07,50.99,51.04,86159.0,39.3141,39.3604,39.2987,39.3373,86159.0
2016-05-09 10:50:00,51.05,51.06,50.96,51.01,64095.0,39.345,39.3527,39.2756,39.3141,64095.0
2016-05-09 10:55:00,51.01,51.02,50.92,50.96,38805.0,39.3141,39.3218,39.2448,39.2756,38805.0
2016-05-09 11:00:00,50.96,50.96,50.93,50.94,71559.0,39.2756,39.2756,39.2525,39.2602,71559.0
2016-05-09 11:05:00,50.94,51.03,50.94,51.0,57582.0,39.2602,39.3295,39.2602,39.3064,57582.0
2016-05-09 11:10:00,51.0,51.01,50.94,50.95,120393.0,39.3064,39.3141,39.2602,39.2679,120393.0
2016-05-09 11:15:00,50.96,51.01,50.95,51.0,53053.0,39.2756,39.3141,39.2679,39.3064,53053.0
2016-05-09 11:20:00,51.0,51.04,50.98,51.04,44957.0,39.3064,39.3373,39.291,39.3373,44957.0
2016-05-09 11:25:00,51.03,51.06,51.01,51.03,39705.0,39.3295,39.3527,39.3141,39.3295,39705.0
2016-05-09 11:30:00,51.03,51.04,50.96,51.03,152112.0,39.3295,39.3373,39.2756,39.3295,152112.0
2016-05-09 11:35:00,51.03,51.12,51.02,51.12,67552.0,39.3295,39.3989,39.3218,39.3989,67552.0
2016-05-09 11:40:00,51.12,51.15,51.08,51.1,125640.0,39.3989,39.422,39.3681,39.3835,125640.0
2016-05-09 11:45:00,51.1,51.1,51.02,51.06,319626.0,39.3835,39.3835,39.3218,39.3527,319626.0
2016-05-09 11:50:00,51.07,51.17,51.06,51.15,78712.0,39.3604,39.4374,39.3527,39.422,78712.0
2016-05-09 11:55:00,51.15,51.25,51.15,51.22,72096.0,39.422,39.4991,39.422,39.476,72096.0
2016-05-09 12:00:00,51.22,51.3,51.21,51.24,115508.0,39.476,39.5376,39.4683,39.4914,115508.0
2016-05-09 12:05:00,51.24,51.31,51.23,51.25,134039.0,39.4914,39.5453,39.4837,39.4991,134039.0
2016-05-09 12:10:00,51.25,51.31,51.23,51.3,62219.0,39.4991,39.5453,39.4837,39.5376,62219.0
2016-05-09 12:15:00,51.29,51.4,51.29,51.38,107227.0,39.5299,39.6147,39.5299,39.5993,107227.0
2016-05-09 12:20:00,51.38,51.6,51.37,51.59,250446.0,39.5993,39.7689,39.5916,39.7611,250446.0
2016-05-09 12:25:00,51.59,51.59,51.38,51.39,76461.0,39.7611,39.7611,39.5993,39.607,76461.0
2016-05-09 12:30:00,51.4,51.41,51.32,51.32,39036.0,39.6147,39.6224,39.5531,39.5531,39036.0
2016-05-09 12:35:00,51.33,51.35,51.28,51.33,44915.0,39.5608,39.5762,39.5222,39.5608,44915.0
2016-05-09 12:40:00,51.32,51.35,51.28,51.3,24798.0,39.5531,39.5762,39.5222,39.5376,24798.0
2016-05-09 12:45:00,51.3,51.41,51.3,51.38,75930.0,39.5376,39.6224,39.5376,39.5993,75930.0
2016-05-09 12:50:00,51.38,51.38,51.32,51.36,31654.0,39.5993,39.5993,39.5531,39.5839,31654.0
2016-05-09 12:55:00,51.35,51.42,51.33,51.4,27986.0,39.5762,39.6301,39.5608,39.6147,27986.0
2016-05-09 13:00:00,51.4,51.41,51.36,51.4,33102.0,39.6147,39.6224,39.5839,39.6147,33102.0
2016-05-09 13:05:00,51.4,51.42,51.37,51.38,29200.0,39.6147,39.6301,39.5916,39.5993,29200.0
2016-05-09 13:10:00,51.39,51.47,51.39,51.45,42439.0,39.607,39.6687,39.607,39.6532,42439.0
2016-05-09 13:15:00,51.44,51.45,51.39,51.41,39101.0,39.6455,39.6532,39.607,39.6224,39101.0
2016-05-09 13:20:00,51.41,51.43,51.38,51.41,33698.0,39.6224,39.6378,39.5993,39.6224,33698.0
2016-05-09 13:25:00,51.41,51.44,51.38,51.41,35101.0,39.6224,39.6455,39.5993,39.6224,35101.0
2016-05-09 13:30:00,51.41,51.47,51.4,51.43,49885.0,39.6224,39.6687,39.6147,39.6378,49885.0
2016-05-09 13:35:00,51.43,51.44,51.34,51.35,55445.0,39.6378,39.6455,39.5685,39.5762,55445.0
2016-05-09 13:40:00,51.35,51.44,51.35,51.41,38294.0,39.5762,39.6455,39.5762,39.6224,38294.0
2016-05-09 13:45:00,51.42,51.43,51.37,51.38,49094.0,39.6301,39.6378,39.5916,39.5993,49094.0
2016-05-09 13:50:00,51.38,51.4,51.34,51.34,25637.0,39.5993,39.6147,39.5685,39.5685,25637.0
2016-05-09 13:55:00,51.33,51.33,51.26,51.28,73469.0,39.5608,39.5608,39.5068,39.5222,73469.0
2016-05-09 14:00:00,51.27,51.32,51.26,51.29,53160.0,39.5145,39.5531,39.5068,39.5299,53160.0
2016-05-09 14:05:00,51.29,51.29,51.22,51.24,45242.0,39.5299,39.5299,39.476,39.4914,45242.0
2016-05-09 14:10:00,51.23,51.27,51.21,51.24,31112.0,39.4837,39.5145,39.4683,39.4914,31112.0
2016-05-09 14:15:00,51.24,51.25,51.22,51.23,35640.0,39.4914,39.4991,39.476,39.4837,35640.0
2016-05-09 14:20:00,51.23,51.26,51.22,51.24,49028.0,39.4837,39.5068,39.476,39.4914,49028.0
2016-05-09 14:25:00,51.23,51.27,51.23,51.25,37998.0,39.4837,39.5145,39.4837,39.4991,37998.0
2016-05-09 14:30:00,51.25,51.28,51.23,51.25,39286.0,39.4991,39.5222,39.4837,39.4991,39286.0
2016-05-09 14:35:00,51.26,51.33,51.25,51.32,46056.0,39.5068,39.5608,39.4991,39.5531,46056.0
2016-05-09 14:40:00,51.33,51.33,51.29,51.31,38772.0,39.5608,39.5608,39.5299,39.5453,38772.0
2016-05-09 14:45:00,51.31,51.36,51.3,51.36,35837.0,39.5453,39.5839,39.5376,39.5839,35837.0
2016-05-09 14:50:00,51.36,51.44,51.35,51.39,39574.0,39.5839,39.6455,39.5762,39.607,39574.0
2016-05-09 14:55:00,51.39,51.43,51.36,51.39,39820.0,39.607,39.6378,39.5839,39.607,39820.0
2016-05-09 15:00:00,51.4,51.4,51.32,51.32,32465.0,39.6147,39.6147,39.5531,39.5531,32465.0
2016-05-09 15:05:00,51.32,51.33,51.28,51.3,35697.0,39.5531,39.5608,39.5222,39.5376,35697.0
2016-05-09 15:10:00,51.29,51.35,51.29,51.31,61154.0,39.5299,39.5762,39.5299,39.5453,61154.0
2016-05-09 15:15:00,51.32,51.35,51.29,51.35,80814.0,39.5531,39.5762,39.5299,39.5762,80814.0
2016-05-09 15:20:00,51.35,51.38,51.34,51.36,93224.0,39.5762,39.5993,39.5685,39.5839,93224.0
2016-05-09 15:25:00,51.36,51.38,51.32,51.33,69462.0,39.5839,39.5993,39.5531,39.5608,69462.0
2016-05-09 15:30:00,51.32,51.33,51.24,51.24,68357.0,39.5531,39.5608,39.4914,39.4914,68357.0
2016-05-09 15:35:00,51.24,51.26,51.22,51.24,68139.0,39.4914,39.5068,39.476,39.4914,68139.0
2016-05-09 15:40:00,51.25,51.26,51.22,51.22,84760.0,39.4991,39.5068,39.476,39.476,84760.0
2016-05-09 15:45:00,51.22,51.23,51.21,51.22,83325.0,39.476,39.4837,39.4683,39.476,83325.0
2016-05-09 15:50:00,51.21,51.21,51.17,51.17,132369.0,39.4683,39.4683,39.4374,39.4374,132369.0
2016-05-09 15:55:00,51.17,51.23,51.15,51.2,325618.0,39.4374,39.4837,39.422,39.4606,325618.0
2016-05-10 09:30:00,51.26,51.29,50.97,51.23,122481.0,39.5068,39.5299,39.2833,39.4837,122481.0
2016-05-10 09:35:00,51.22,51.22,50.99,51.05,99822.0,39.476,39.476,39.2987,39.345,99822.0
2016-05-10 09:40:00,51.05,51.25,51.01,51.24,65475.0,39.345,39.4991,39.3141,39.4914,65475.0
2016-05-10 09:45:00,51.25,51.51,51.24,51.5,115573.0,39.4991,39.6995,39.4914,39.6918,115573.0
2016-05-10 09:50:00,51.51,51.6,51.43,51.52,86586.0,39.6995,39.7689,39.6378,39.7072,86586.0
2016-05-10 09:55:00,51.52,51.55,51.38,51.41,46032.0,39.7072,39.7303,39.5993,39.6224,46032.0
2016-05-10 10:00:00,51.4,51.49,51.36,51.38,69473.0,39.6147,39.6841,39.5839,39.5993,69473.0
2016-05-10 10:05:00,51.38,51.42,51.31,51.32,58160.0,39.5993,39.6301,39.5453,39.5531,58160.0
2016-05-10 10:10:00,51.32,51.53,51.32,51.48,66199.0,39.5531,39.7149,39.5531,39.6764,66199.0
2016-05-10 10:15:00,51.48,51.54,51.39,51.4,59307.0,39.6764,39.7226,39.607,39.6147,59307.0
2016-05-10 10:20:00,51.41,51.47,51.35,51.39,57203.0,39.6224,39.6687,39.5762,39.607,57203.0
2016-05-10 10:25:00,51.4,51.45,51.37,51.43,37600.0,39.6147,39.6532,39.5916,39.6378,37600.0
2016-05-10 10:30:00,51.43,51.5,51.42,51.49,42783.0,39.6378,39.6918,39.6301,39.6841,42783.0
2016-05-10 10:35:00,51.5,51.56,51.48,51.53,38648.0,39.6918,39.738,39.6764,39.7149,38648.0
2016-05-10 10:40:00,51.52,51.54,51.48,51.54,39623.0,39.7072,39.7226,39.6764,39.7226,39623.0
2016-05-10 10:45:00,51.53,51.58,51.53,51.56,30768.0,39.7149,39.7534,39.7149,39.738,30768.0
2016-05-10 10:50:00,51.55,51.57,51.54,51.54,24793.0,39.7303,39.7457,39.7226,39.7226,24793.0
2016-05-10 10:55:00,51.55,51.55,51.49,51.51,48466.0,39.7303,39.7303,39.6841,39.6995,48466.0
2016-05-10 11:00:00,51.5,51.57,51.49,51.56,41815.0,39.6918,39.7457,39.6841,39.738,41815.0
2016-05-10 11:05:00,51.57,51.67,51.55,51.66,67157.0,39.7457,39.8228,39.7303,39.8151,67157.0
2016-05-10 11:10:00,51.65,51.68,51.63,51.63,61608.0,39.8074,39.8305,39.792,39.792,61608.0
2016-05-10 11:15:00,51.63,51.65,51.59,51.62,53498.0,39.792,39.8074,39.7611,39.7843,53498.0
2016-05-10 11:20:00,51.62,51.62,51.57,51.59,40703.0,39.7843,39.7843,39.7457,39.7611,40703.0
2016-05-10 11:25:00,51.59,51.66,51.58,51.63,54139.0,39.7611,39.8151,39.7534,39.792,54139.0
2016-05-10 11:30:00,51.62,51.67,51.6,51.65,43961.0,39.7843,39.8228,39.7689,39.8074,43961.0
2016-05-10 11:35:00,51.66,51.67,51.64,51.67,24481.0,39.8151,39.8228,39.7997,39.8228,24481.0
2016-05-10 11:40:00,51.66,51.67,51.61,51.67,38556.0,39.8151,39.8228,39.7766,39.8228,38556.0
2016-05-10 11:45:00,51.67,51.73,51.67,51.69,67682.0,39.8228,39.869,39.8228,39.8382,67682.0
2016-05-10 11:50:00,51.7,51.72,51.67,51.69,58883.0,39.8459,39.8613,39.8228,39.8382,58883.0
2016-05-10 11:55:00,51.69,51.73,51.66,51.73,42194.0,39.8382,39.869,39.8151,39.869,42194.0
2016-05-10 12:00:00,51.73,51.75,51.71,51.72,32739.0,39.869,39.8845,39.8536,39.8613,32739.0
2016-05-10 12:05:00,51.72,51.76,51.71,51.75,34325.0,39.8613,39.8922,39.8536,39.8845,34325.0
2016-05-10 12:10:00,51.75,51.81,51.75,51.79,55838.0,39.8845,39.9307,39.8845,39.9153,55838.0
2016-05-10 12:15:00,51.78,51.83,51.77,51.82,43769.0,39.9076,39.9461,39.8999,39.9384,43769.0
2016-05-10 12:20:00,51.82,51.84,51.81,51.82,26954.0,39.9384,39.9538,39.9307,39.9384,26954.0
2016-05-10 12:25:00,51.83,51.84,51.82,51.84,21831.0,39.9461,39.9538,39.9384,39.9538,21831.0
2016-05-10 12:30:00,51.84,51.85,51.78,51.8,39830.0,39.9538,39.9615,39.9076,39.923,39830.0
2016-05-10 12:35:00,51.81,51.82,51.72,51.72,56318.0,39.9307,39.9384,39.8613,39.8613,56318.0
2016-05-10 12:40:00,51.72,51.79,51.72,51.76,42724.0,39.8613,39.9153,39.8613,39.8922,42724.0
2016-05-10 12:45:00,51.76,51.81,51.76,51.79,35412.0,39.8922,39.9307,39.8922,39.9153,35412.0
2016-05-10 12:50:00,51.79,51.85,51.79,51.84,40809.0,39.9153,39.9615,39.9153,39.9538,40809.0
2016-05-10 12:55:00,51.84,51.87,51.83,51.85,32968.0,39.9538,39.9769,39.9461,39.9615,32968.0
2016-05-10 13:00:00,51.85,51.88,51.84,51.85,48019.0,39.9615,39.9847,39.9538,39.9615,48019.0
2016-05-10 13:05:00,51.85,51.88,51.84,51.87,36036.0,39.9615,39.9847,39.9538,39.9769,36036.0
2016-05-10 13:10:00,51.86,51.88,51.82,51.82,23215.0,39.9692,39.9847,39.9384,39.9384,23215.0
2016-05-10 13:15:00,51.82,51.84,51.81,51.83,42033.0,39.9384,39.9538,39.9307,39.9461,42033.0
2016-05-10 13:20:00,51.83,51.89,51.83,51.89,32059.0,39.9461,39.9924,39.9461,39.9924,32059.0
2016-05-10 13:25:00,51.89,51.93,51.89,51.91,79946.0,39.9924,40.0232,39.9924,40.0078,79946.0
2016-05-10 13:30:00,51.92,51.99,51.9,51.9,300635.0,40.0155,40.0694,40.0001,40.0001,300635.0
2016-05-10 13:35:00,51.91,52.0,51.89,52.0,304528.0,40.0078,40.0771,39.9924,40.0771,304528.0
2016-05-10 13:40:00,52.0,52.03,51.98,52.01,160359.0,40.0771,40.1003,40.0617,40.0848,160359.0
2016-05-10 13:45:00,52.01,52.04,52.0,52.04,45316.0,40.0848,40.108,40.0771,40.108,45316.0
2016-05-10 13:50:00,52.04,52.15,52.03,52.13,84220.0,40.108,40.1927,40.1003,40.1773,84220.0
2016-05-10 13:55:00,52.14,52.23,52.12,52.14,147287.0,40.185,40.2544,40.1696,40.185,147287.0
2016-05-10 14:00:00,52.14,52.16,52.07,52.07,175620.0,40.185,40.2005,40.1311,40.1311,175620.0
2016-05-10 14:05:00,52.07,52.09,52.06,52.07,35799.0,40.1311,40.1465,40.1234,40.1311,35799.0
2016-05-10 14:10:00,52.07,52.07,52.02,52.03,78747.0,40.1311,40.1311,40.0926,40.1003,78747.0
2016-05-10 14:15:00,52.03,52.05,51.99,52.01,295349.0,40.1003,40.1157,40.0694,40.0848,295349.0
2016-05-10 14:20:00,52.01,52.02,51.99,52.0,52382.0,40.0848,40.0926,40.0694,40.0771,52382.0
2016-05-10 14:25:00,51.99,52.02,51.99,52.0,56156.0,40.0694,40.0926,40.0694,40.0771,56156.0
2016-05-10 14:30:00,52.0,52.04,51.99,52.04,44248.0,40.0771,40.108,40.0694,40.108,44248.0
2016-05-10 14:35:00,52.04,52.04,52.0,52.01,58637.0,40.108,40.108,40.0771,40.0848,58637.0
2016-05-10 14:40:00,52.01,52.02,51.99,52.01,54637.0,40.0848,40.0926,40.0694,40.0848,54637.0
2016-05-10 14:45:00,52.01,52.02,51.97,51.98,69175.0,40.0848,40.0926,40.054,40.0617,69175.0
2016-05-10 14:50:00,51.98,51.98,51.94,51.96,70234.0,40.0617,40.0617,40.0309,40.0463,70234.0
2016-05-10 14:55:00,51.95,51.97,51.95,51.97,37424.0,40.0386,40.054,40.0386,40.054,37424.0
2016-05-10 15:00:00,51.97,52.02,51.96,52.02,78299.0,40.054,40.0926,40.0463,40.0926,78299.0
2016-05-10 15:05:00,52.01,52.02,51.99,52.01,86723.0,40.0848,40.0926,40.0694,40.0848,86723.0
2016-05-10 15:10:00,52.01,52.01,51.99,51.99,102216.0,40.0848,40.0848,40.0694,40.0694,102216.0
2016-05-10 15:15:00,52.0,52.03,51.99,52.03,137428.0,40.0771,40.1003,40.0694,40.1003,137428.0
2016-05-10 15:20:00,52.02,52.07,52.01,52.07,109780.0,40.0926,40.1311,40.0848,40.1311,109780.0
2016-05-10 15:25:00,52.07,52.1,52.06,52.09,64239.0,40.1311,40.1542,40.1234,40.1465,64239.0
2016-05-10 15:30:00,52.09,52.09,52.05,52.05,57800.0,40.1465,40.1465,40.1157,40.1157,57800.0
2016-05-10 15:35:00,52.05,52.06,52.03,52.03,76939.0,40.1157,40.1234,40.1003,40.1003,76939.0
2016-05-10 15:40:00,52.04,52.1,52.03,52.1,109158.0,40.108,40.1542,40.1003,40.1542,109158.0
2016-05-10 15:45:00,52.09,52.1,52.09,52.1,81475.0,40.1465,40.1542,40.1465,40.1542,81475.0
2016-05-10 15:50:00,52.09,52.13,52.08,52.09,210506.0,40.1465,40.1773,40.1388,40.1465,210506.0
2016-05-10 15:55:00,52.09,52.16,52.07,52.15,489784.0,40.1465,40.2005,40.1311,40.1927,489784.0
2016-05-11 09:30:00,51.91,52.01,51.69,51.98,205423.0,40.0078,40.0848,39.8382,40.0617,205423.0
2016-05-11 09:35:00,52.0,52.06,51.99,52.04,53358.0,40.0771,40.1234,40.0694,40.108,53358.0
2016-05-11 09:40:00,52.03,52.21,52.02,52.15,85786.0,40.1003,40.239,40.0926,40.1927,85786.0
2016-05-11 09:45:00,52.14,52.3,52.14,52.29,107910.0,40.185,40.3084,40.185,40.3006,107910.0
2016-05-11 09:50:00,52.29,52.29,52.24,52.25,65713.0,40.3006,40.3006,40.2621,40.2698,65713.0
2016-05-11 09:55:00,52.26,52.36,52.21,52.31,140561.0,40.2775,40.3546,40.239,40.3161,140561.0
2016-05-11 10:00:00,52.31,52.31,52.14,52.2,83428.0,40.3161,40.3161,40.185,40.2313,83428.0
2016-05-11 10:05:00,52.2,52.28,52.2,52.25,83391.0,40.2313,40.2929,40.2313,40.2698,83391.0
2016-05-11 10:10:00,52.25,52.33,52.2,52.32,202456.0,40.2698,40.3315,40.2313,40.3238,202456.0
2016-05-11 10:15:00,52.32,52.33,52.25,52.27,60073.0,40.3238,40.3315,40.2698,40.2852,60073.0
2016-05-11 10:20:00,52.26,52.42,52.25,52.42,84896.0,40.2775,40.4008,40.2698,40.4008,84896.0
2016-05-11 10:25:00,52.42,52.46,52.4,52.44,86712.0,40.4008,40.4317,40.3854,40.4163,86712.0
2016-05-11 10:30:00,52.44,52.53,52.43,52.5,186714.0,40.4163,40.4856,40.4085,40.4625,186714.0
2016-05-11 10:35:00,52.5,52.52,52.35,52.4,88787.0,40.4625,40.4779,40.3469,40.3854,88787.0
2016-05-11 10:40:00,52.41,52.45,52.34,52.43,72860.0,40.3931,40.424,40.3392,40.4085,72860.0
2016-05-11 10:45:00,52.43,52.47,52.42,52.42,74037.0,40.4085,40.4394,40.4008,40.4008,74037.0
2016-05-11 10:50:00,52.41,52.46,52.39,52.42,79247.0,40.3931,40.4317,40.3777,40.4008,79247.0
2016-05-11 10:55:00,52.43,52.46,52.4,52.41,50900.0,40.4085,40.4317,40.3854,40.3931,50900.0
2016-05-11 11:00:00,52.42,52.42,52.28,52.28,91515.0,40.4008,40.4008,40.2929,40.2929,91515.0
2016-05-11 11:05:00,52.28,52.33,52.22,52.32,120629.0,40.2929,40.3315,40.2467,40.3238,120629.0
2016-05-11 11:10:00,52.32,52.35,52.29,52.31,93839.0,40.3238,40.3469,40.3006,40.3161,93839.0
2016-05-11 11:15:00,52.32,52.36,52.3,52.33,85273.0,40.3238,40.3546,40.3084,40.3315,85273.0
2016-05-11 11:20:00,52.32,52.38,52.31,52.35,107628.0,40.3238,40.37,40.3161,40.3469,107628.0
2016-05-11 11:25:00,52.36,52.38,52.34,52.34,56804.0,40.3546,40.37,40.3392,40.3392,56804.0
2016-05-11 11:30:00,52.34,52.37,52.32,52.34,93027.0,40.3392,40.3623,40.3238,40.3392,93027.0
2016-05-11 11:35:00,52.34,52.35,52.3,52.33,175990.0,40.3392,40.3469,40.3084,40.3315,175990.0
2016-05-11 11:40:00,52.34,52.44,52.33,52.44,110644.0,40.3392,40.4163,40.3315,40.4163,110644.0
2016-05-11 11:45:00,52.43,52.45,52.39,52.4,82884.0,40.4085,40.424,40.3777,40.3854,82884.0
2016-05-11 11:50:00,52.39,52.43,52.38,52.41,85299.0,40.3777,40.4085,40.37,40.3931,85299.0
2016-05-11 11:55:00,52.42,52.43,52.37,52.37,32230.0,40.4008,40.4085,40.3623,40.3623,32230.0
2016-05-11 12:00:00,52.37,52.38,52.29,52.35,62019.0,40.3623,40.37,40.3006,40.3469,62019.0
2016-05-11 12:05:00,52.36,52.38,52.33,52.35,57572.0,40.3546,40.37,40.3315,40.3469,57572.0
2016-05-11 12:10:00,52.35,52.39,52.34,52.38,34924.0,40.3469,40.3777,40.3392,40.37,34924.0
2016-05-11 12:15:00,52.38,52.39,52.35,52.37,56022.0,40.37,40.3777,40.3469,40.3623,56022.0
2016-05-11 12:20:00,52.36,52.37,52.3,52.32,54269.0,40.3546,40.3623,40.3084,40.3238,54269.0
2016-05-11 12:25:00,52.33,52.35,52.31,52.34,45598.0,40.3315,40.3469,40.3161,40.3392,45598.0
2016-05-11 12:30:00,52.34,52.34,52.31,52.33,30699.0,40.3392,40.3392,40.3161,40.3315,30699.0
2016-05-11 12:35:00,52.34,52.37,52.33,52.36,80489.0,40.3392,40.3623,40.3315,40.3546,80489.0
2016-05-11 12:40:00,52.37,52.39,52.35,52.36,62050.0,40.3623,40.3777,40.3469,40.3546,62050.0
2016-05-11 12:45:00,52.37,52.41,52.36,52.39,46167.0,40.3623,40.3931,40.3546,40.3777,46167.0
2016-05-11 12:50:00,52.39,52.41,52.37,52.41,84433.0,40.3777,40.3931,40.3623,40.3931,84433.0
2016-05-11 12:55:00,52.4,52.41,52.37,52.41,60431.0,40.3854,40.3931,40.3623,40.3931,60431.0
2016-05-11 13:00:00,52.41,52.44,52.39,52.44,98564.0,40.3931,40.4163,40.3777,40.4163,98564.0
2016-05-11 13:05:00,52.44,52.49,52.43,52.47,84818.0,40.4163,40.4548,40.4085,40.4394,84818.0
2016-05-11 13:10:00,52.47,52.48,52.42,52.44,54411.0,40.4394,40.4471,40.4008,40.4163,54411.0
2016-05-11 13:15:00,52.43,52.44,52.4,52.41,38739.0,40.4085,40.4163,40.3854,40.3931,38739.0
2016-05-11 13:20:00,52.41,52.43,52.4,52.41,72198.0,40.3931,40.4085,40.3854,40.3931,72198.0
2016-05-11 13:25:00,52.4,52.42,52.4,52.41,90273.0,40.3854,40.4008,40.3854,40.3931,90273.0
2016-05-11 13:30:00,52.41,52.44,52.4,52.41,35085.0,40.3931,40.4163,40.3854,40.3931,35085.0
2016-05-11 13:35:00,52.41,52.41,52.37,52.4,95166.0,40.3931,40.3931,40.3623,40.3854,95166.0
2016-05-11 13:40:00,52.39,52.4,52.36,52.39,78124.0,40.3777,40.3854,40.3546,40.3777,78124.0
2016-05-11 13:45:00,52.38,52.42,52.37,52.4,41063.0,40.37,40.4008,40.3623,40.3854,41063.0
2016-05-11 13:50:00,52.4,52.42,52.39,52.41,73351.0,40.3854,40.4008,40.3777,40.3931,73351.0
2016-05-11 13:55:00,52.41,52.42,52.36,52.37,82698.0,40.3931,40.4008,40.3546,40.3623,82698.0
2016-05-11 14:00:00,52.36,52.42,52.35,52.41,139603.0,40.3546,40.4008,40.3469,40.3931,139603.0
2016-05-11 14:05:00,52.4,52.41,52.35,52.36,107118.0,40.3854,40.3931,40.3469,40.3546,107118.0
2016-05-11 14:10:00,52.35,52.4,52.32,52.34,55254.0,40.3469,40.3854,40.3238,40.3392,55254.0
2016-05-11 14:15:00,52.33,52.34,52.25,52.25,51254.0,40.3315,40.3392,40.2698,40.2698,51254.0
2016-05-11 14:20:00,52.25,52.26,52.17,52.23,95440.0,40.2698,40.2775,40.2082,40.2544,95440.0
2016-05-11 14:25:00,52.23,52.26,52.21,52.23,55882.0,40.2544,40.2775,40.239,40.2544,55882.0
2016-05-11 14:30:00,52.23,52.24,52.14,52.15,72286.0,40.2544,40.2621,40.185,40.1927,72286.0
2016-05-11 14:35:00,52.15,52.19,52.13,52.17,58419.0,40.1927,40.2236,40.1773,40.2082,58419.0
2016-05-11 14:40:00,52.16,52.18,52.11,52.13,71749.0,40.2005,40.2159,40.1619,40.1773,71749.0
2016-05-11 14:45:00,52.13,52.18,52.1,52.16,91267.0,40.1773,40.2159,40.1542,40.2005,91267.0
2016-05-11 14:50:00,52.15,52.18,52.14,52.16,61334.0,40.1927,40.2159,40.185,40.2005,61334.0
2016-05-11 14:55:00,52.15,52.17,52.11,52.11,105516.0,40.1927,40.2082,40.1619,40.1619,105516.0
2016-05-11 15:00:00,52.12,52.15,52.11,52.15,75283.0,40.1696,40.1927,40.1619,40.1927,75283.0
2016-05-11 15:05:00,52.15,52.22,52.14,52.17,54198.0,40.1927,40.2467,40.185,40.2082,54198.0
2016-05-11 15:10:00,52.17,52.24,52.17,52.2,56735.0,40.2082,40.2621,40.2082,40.2313,56735.0
2016-05-11 15:15:00,52.19,52.23,52.19,52.2,79300.0,40.2236,40.2544,40.2236,40.2313,79300.0
2016-05-11 15:20:00,52.19,52.22,52.18,52.19,90881.0,40.2236,40.2467,40.2159,40.2236,90881.0
2016-05-11 15:25:00,52.19,52.22,52.18,52.21,76133.0,40.2236,40.2467,40.2159,40.239,76133.0
2016-05-11 15:30:00,52.21,52.26,52.2,52.24,84092.0,40.239,40.2775,40.2313,40.2621,84092.0
2016-05-11 15:35:00,52.24,52.25,52.17,52.2,99413.0,40.2621,40.2698,40.2082,40.2313,99413.0
2016-05-11 15:40:00,52.2,52.22,52.19,52.2,123155.0,40.2313,40.2467,40.2236,40.2313,123155.0
2016-05-11 15:45:00,52.2,52.21,52.17,52.18,93359.0,40.2313,40.239,40.2082,40.2159,93359.0
2016-05-11 15:50:00,52.18,52.18,52.11,52.15,195792.0,40.2159,40.2159,40.1619,40.1927,195792.0
2016-05-11 15:55:00,52.15,52.18,52.14,52.15,309832.0,40.1927,40.2159,40.185,40.1927,309832.0
2016-05-12 09:30:00,52.33,52.5,52.18,52.49,134101.0,40.3315,40.4625,40.2159,40.4548,134101.0
2016-05-12 09:35:00,52.47,52.53,52.32,52.35,52245.0,40.4394,40.4856,40.3238,40.3469,52245.0
2016-05-12 09:40:00,52.35,52.4,52.24,52.24,330690.0,40.3469,40.3854,40.2621,40.2621,330690.0
2016-05-12 09:45:00,52.23,52.24,51.84,52.1,283628.0,40.2544,40.2621,39.9538,40.1542,283628.0
2016-05-12 09:50:00,52.1,52.21,52.05,52.1,180037.0,40.1542,40.239,40.1157,40.1542,180037.0
2016-05-12 09:55:00,52.1,52.18,52.02,52.07,171319.0,40.1542,40.2159,40.0926,40.1311,171319.0
2016-05-12 10:00:00,52.07,52.09,52.0,52.07,172020.0,40.1311,40.1465,40.0771,40.1311,172020.0
2016-05-12 10:05:00,52.07,52.07,51.99,52.02,83075.0,40.1311,40.1311,40.0694,40.0926,83075.0
2016-05-12 10:10:00,52.01,52.1,52.01,52.1,55422.0,40.0848,40.1542,40.0848,40.1542,55422.0
2016-05-12 10:15:00,52.09,52.1,52.04,52.05,118309.0,40.1465,40.1542,40.108,40.1157,118309.0
2016-05-12 10:20:00,52.05,52.1,52.04,52.09,103960.0,40.1157,40.1542,40.108,40.1465,103960.0
2016-05-12 10:25:00,52.09,52.1,52.04,52.05,72932.0,40.1465,40.1542,40.108,40.1157,72932.0
2016-05-12 10:30:00,52.04,52.07,52.03,52.06,184453.0,40.108,40.1311,40.1003,40.1234,184453.0
2016-05-12 10:35:00,52.05,52.08,52.03,52.05,122940.0,40.1157,40.1388,40.1003,40.1157,122940.0
2016-05-12 10:40:00,52.06,52.11,51.76,51.77,313637.0,40.1234,40.1619,39.8922,39.8999,313637.0
2016-05-12 10:45:00,51.77,51.97,51.76,51.93,218733.0,39.8999,40.054,39.8922,40.0232,218733.0
2016-05-12 10:50:00,51.92,51.92,51.74,51.76,78356.0,40.0155,40.0155,39.8768,39.8922,78356.0
2016-05-12 10:55:00,51.75,51.79,51.74,51.78,116432.0,39.8845,39.9153,39.8768,39.9076,116432.0
2016-05-12 11:00:00,51.78,51.88,51.74,51.79,183999.0,39.9076,39.9847,39.8768,39.9153,183999.0
2016-05-12 11:05:00,51.78,51.79,51.73,51.77,311973.0,39.9076,39.9153,39.869,39.8999,311973.0
2016-05-12 11:10:00,51.76,51.77,51.63,51.66,152397.0,39.8922,39.8999,39.792,39.8151,152397.0
2016-05-12 11:15:00,51.65,51.67,51.59,51.61,186525.0,39.8074,39.8228,39.7611,39.7766,186525.0
2016-05-12 11:20:00,51.62,51.64,51.59,51.61,167378.0,39.7843,39.7997,39.7611,39.7766,167378.0
2016-05-12 11:25:00,51.6,51.64,51.59,51.61,73377.0,39.7689,39.7997,39.7611,39.7766,73377.0
2016-05-12 11:30:00,51.6,51.64,51.59,51.61,63907.0,39.7689,39.7997,39.7611,39.7766,63907.0
2016-05-12 11:35:00,51.61,51.65,51.61,51.65,55189.0,39.7766,39.8074,39.7766,39.8074,55189.0
2016-05-12 11:40:00,51.65,51.65,51.59,51.61,129478.0,39.8074,39.8074,39.7611,39.7766,129478.0
2016-05-12 11:45:00,51.61,51.66,51.6,51.62,131385.0,39.7766,39.8151,39.7689,39.7843,131385.0
2016-05-12 11:50:00,51.63,51.63,51.48,51.52,102927.0,39.792,39.792,39.6764,39.7072,102927.0
2016-05-12 11:55:00,51.51,51.51,51.4,51.41,65580.0,39.6995,39.6995,39.6147,39.6224,65580.0
2016-05-12 12:00:00,51.41,51.43,51.36,51.4,67910.0,39.6224,39.6378,39.5839,39.6147,67910.0
2016-05-12 12:05:00,51.4,51.44,51.38,51.41,128249.0,39.6147,39.6455,39.5993,39.6224,128249.0
2016-05-12 12:10:00,51.41,51.48,51.4,51.48,59272.0,39.6224,39.6764,39.6147,39.6764,59272.0
2016-05-12 12:15:00,51.47,51.49,51.45,51.48,106362.0,39.6687,39.6841,39.6532,39.6764,106362.0
2016-05-12 12:20:00,51.48,51.52,51.47,51.5,58305.0,39.6764,39.7072,39.6687,39.6918,58305.0
2016-05-12 12:25:00,51.5,51.55,51.49,51.55,60868.0,39.6918,39.7303,39.6841,39.7303,60868.0
2016-05-12 12:30:00,51.54,51.57,51.52,51.55,126340.0,39.7226,39.7457,39.7072,39.7303,126340.0
2016-05-12 12:35:00,51.55,51.57,51.41,51.45,90514.0,39.7303,39.7457,39.6224,39.6532,90514.0
2016-05-12 12:40:00,51.45,51.5,51.44,51.48,236672.0,39.6532,39.6918,39.6455,39.6764,236672.0
2016-05-12 12:45:00,51.48,51.58,51.48,51.58,147895.0,39.6764,39.7534,39.6764,39.7534,147895.0
2016-05-12 12:50:00,51.57,51.6,51.52,51.55,92716.0,39.7457,39.7689,39.7072,39.7303,92716.0
2016-05-12 12:55:00,51.55,51.59,51.5,51.54,55868.0,39.7303,39.7611,39.6918,39.7226,55868.0
2016-05-12 13:00:00,51.55,51.58,51.5,51.51,49856.0,39.7303,39.7534,39.6918,39.6995,49856.0
2016-05-12 13:05:00,51.51,51.54,51.49,51.5,50163.0,39.6995,39.7226,39.6841,39.6918,50163.0
2016-05-12 13:10:00,51.5,51.55,51.49,51.53,98921.0,39.6918,39.7303,39.6841,39.7149,98921.0
2016-05-12 13:15:00,51.53,51.53,51.49,51.5,83234.0,39.7149,39.7149,39.6841,39.6918,83234.0
2016-05-12 13:20:00,51.5,51.52,51.49,51.51,81162.0,39.6918,39.7072,39.6841,39.6995,81162.0
2016-05-12 13:25:00,51.51,51.52,51.49,51.5,35508.0,39.6995,39.7072,39.6841,39.6918,35508.0
2016-05-12 13:30:00,51.5,51.51,51.39,51.42,136845.0,39.6918,39.6995,39.607,39.6301,136845.0
2016-05-12 13:35:00,51.42,51.42,51.37,51.41,56142.0,39.6301,39.6301,39.5916,39.6224,56142.0
2016-05-12 13:40:00,51.41,51.46,51.4,51.46,46137.0,39.6224,39.661,39.6147,39.661,46137.0
2016-05-12 13:45:00,51.46,51.53,51.46,51.49,50896.0,39.661,39.7149,39.661,39.6841,50896.0
2016-05-12 13:50:00,51.48,51.5,51.45,51.49,37552.0,39.6764,39.6918,39.6532,39.6841,37552.0
2016-05-12 13:55:00,51.49,51.59,51.49,51.58,100682.0,39.6841,39.7611,39.6841,39.7534,100682.0
2016-05-12 14:00:00,51.59,51.63,51.53,51.54,47286.0,39.7611,39.792,39.7149,39.7226,47286.0
2016-05-12 14:05:00,51.54,51.6,51.46,51.48,102467.0,39.7226,39.7689,39.661,39.6764,102467.0
2016-05-12 14:10:00,51.48,51.66,51.47,51.65,104246.0,39.6764,39.8151,39.6687,39.8074,104246.0
2016-05-12 14:15:00,51.65,51.68,51.61,51.63,82543.0,39.8074,39.8305,39.7766,39.792,82543.0
2016-05-12 14:20:00,51.63,51.66,51.58,51.59,52181.0,39.792,39.8151,39.7534,39.7611,52181.0
2016-05-12 14:25:00,51.6,51.64,51.58,51.61,62883.0,39.7689,39.7997,39.7534,39.7766,62883.0
2016-05-12 14:30:00,51.62,51.7,51.58,51.69,50249.0,39.7843,39.8459,39.7534,39.8382,50249.0
2016-05-12 14:35:00,51.7,51.73,51.67,51.69,36902.0,39.8459,39.869,39.8228,39.8382,36902.0
2016-05-12 14:40:00,51.69,51.71,51.67,51.68,37660.0,39.8382,39.8536,39.8228,39.8305,37660.0
2016-05-12 14:45:00,51.68,51.83,51.67,51.78,88162.0,39.8305,39.9461,39.8228,39.9076,88162.0
2016-05-12 14:50:00,51.78,51.82,51.75,51.75,55031.0,39.9076,39.9384,39.8845,39.8845,55031.0
2016-05-12 14:55:00,51.75,51.76,51.73,51.76,26297.0,39.8845,39.8922,39.869,39.8922,26297.0
2016-05-12 15:00:00,51.76,51.77,51.71,51.72,67392.0,39.8922,39.8999,39.8536,39.8613,67392.0
2016-05-12 15:05:00,51.72,51.74,51.69,51.71,40453.0,39.8613,39.8768,39.8382,39.8536,40453.0
2016-05-12 15:10:00,51.71,51.74,51.69,51.72,70154.0,39.8536,39.8768,39.8382,39.8613,70154.0
2016-05-12 15:15:00,51.73,51.74,51.69,51.71,40526.0,39.869,39.8768,39.8382,39.8536,40526.0
2016-05-12 15:20:00,51.72,51.72,51.65,51.66,32026.0,39.8613,39.8613,39.8074,39.8151,32026.0
2016-05-12 15:25:00,51.65,51.7,51.65,51.68,57356.0,39.8074,39.8459,39.8074,39.8305,57356.0
2016-05-12 15:30:00,51.68,51.69,51.65,51.66,48748.0,39.8305,39.8382,39.8074,39.8151,48748.0
2016-05-12 15:35:00,51.66,51.68,51.64,51.68,43846.0,39.8151,39.8305,39.7997,39.8305,43846.0
2016-05-12 15:40:00,51.68,51.69,51.63,51.63,103832.0,39.8305,39.8382,39.792,39.792,103832.0
2016-05-12 15:45:00,51.63,51.65,51.6,51.64,76468.0,39.792,39.8074,39.7689,39.7997,76468.0
2016-05-12 15:50:00,51.64,51.64,51.5,51.51,239343.0,39.7997,39.7997,39.6918,39.6995,239343.0
2016-05-12 15:55:00,51.51,51.52,51.46,51.51,372282.0,39.6995,39.7072,39.661,39.6995,372282.0
2016-05-13 09:30:00,51.46,51.66,51.32,51.61,241035.0,39.661,39.8151,39.5531,39.7766,241035.0
2016-05-13 09:35:00,51.61,51.91,51.59,51.84,136740.0,39.7766,40.0078,39.7611,39.9538,136740.0
2016-05-13 09:40:00,51.81,52.08,51.78,52.03,116314.0,39.9307,40.1388,39.9076,40.1003,116314.0
2016-05-13 09:45:00,52.02,52.08,51.95,52.02,45585.0,40.0926,40.1388,40.0386,40.0926,45585.0
2016-05-13 09:50:00,52.03,52.06,51.65,51.73,60434.0,40.1003,40.1234,39.8074,39.869,60434.0
2016-05-13 09:55:00,51.73,51.76,51.63,51.72,33634.0,39.869,39.8922,39.792,39.8613,33634.0
2016-05-13 10:00:00,51.73,51.78,51.65,51.71,72756.0,39.869,39.9076,39.8074,39.8536,72756.0
2016-05-13 10:05:00,51.7,51.73,51.6,51.64,124502.0,39.8459,39.869,39.7689,39.7997,124502.0
2016-05-13 10:10:00,51.63,51.68,51.59,51.67,170068.0,39.792,39.8305,39.7611,39.8228,170068.0
2016-05-13 10:15:00,51.67,51.68,51.58,51.66,104240.0,39.8228,39.8305,39.7534,39.8151,104240.0
2016-05-13 10:20:00,51.66,51.68,51.52,51.57,70834.0,39.8151,39.8305,39.7072,39.7457,70834.0
2016-05-13 10:25:00,51.56,51.64,51.55,51.58,152128.0,39.738,39.7997,39.7303,39.7534,152128.0
2016-05-13 10:30:00,51.57,51.59,51.53,51.56,142355.0,39.7457,39.7611,39.7149,39.738,142355.0
2016-05-13 10:35:00,51.56,51.62,51.55,51.6,93995.0,39.738,39.7843,39.7303,39.7689,93995.0
2016-05-13 10:40:00,51.6,51.71,51.58,51.66,225754.0,39.7689,39.8536,39.7534,39.8151,225754.0
2016-05-13 10:45:00,51.66,51.72,51.66,51.68,103994.0,39.8151,39.8613,39.8151,39.8305,103994.0
2016-05-13 10:50:00,51.68,51.76,51.68,51.75,155126.0,39.8305,39.8922,39.8305,39.8845,155126.0
2016-05-13 10:55:00,51.76,51.81,51.73,51.74,51928.0,39.8922,39.9307,39.869,39.8768,51928.0
2016-05-13 11:00:00,51.74,51.83,51.73,51.81,53287.0,39.8768,39.9461,39.869,39.9307,53287.0
2016-05-13 11:05:00,51.81,51.86,51.81,51.86,44068.0,39.9307,39.9692,39.9307,39.9692,44068.0
2016-05-13 11:10:00,51.86,51.91,51.81,51.82,33124.0,39.9692,40.0078,39.9307,39.9384,33124.0
2016-05-13 11:15:00,51.81,51.87,51.79,51.85,43204.0,39.9307,39.9769,39.9153,39.9615,43204.0
2016-05-13 11:20:00,51.85,51.93,51.85,51.93,49475.0,39.9615,40.0232,39.9615,40.0232,49475.0
2016-05-13 11:25:00,51.93,52.03,51.92,51.98,77482.0,40.0232,40.1003,40.0155,40.0617,77482.0
2016-05-13 11:30:00,51.98,51.98,51.91,51.95,94572.0,40.0617,40.0617,40.0078,40.0386,94572.0
2016-05-13 11:35:00,51.95,51.95,51.87,51.89,42308.0,40.0386,40.0386,39.9769,39.9924,42308.0
2016-05-13 11:40:00,51.9,51.9,51.81,51.83,33910.0,40.0001,40.0001,39.9307,39.9461,33910.0
2016-05-13 11:45:00,51.84,51.84,51.76,51.79,47788.0,39.9538,39.9538,39.8922,39.9153,47788.0
2016-05-13 11:50:00,51.79,51.81,51.74,51.8,48415.0,39.9153,39.9307,39.8768,39.923,48415.0
2016-05-13 11:55:00,51.8,51.84,51.78,51.79,49999.0,39.923,39.9538,39.9076,39.9153,49999.0
2016-05-13 12:00:00,51.78,51.82,51.77,51.78,46774.0,39.9076,39.9384,39.8999,39.9076,46774.0
2016-05-13 12:05:00,51.79,51.89,51.79,51.84,36241.0,39.9153,39.9924,39.9153,39.9538,36241.0
2016-05-13 12:10:00,51.83,51.85,51.81,51.82,26135.0,39.9461,39.9615,39.9307,39.9384,26135.0
2016-05-13 12:15:00,51.82,51.86,51.81,51.85,40307.0,39.9384,39.9692,39.9307,39.9615,40307.0
2016-05-13 12:20:00,51.84,51.88,51.83,51.85,32518.0,39.9538,39.9847,39.9461,39.9615,32518.0
2016-05-13 12:25:00,51.85,51.95,51.85,51.94,41158.0,39.9615,40.0386,39.9615,40.0309,41158.0
2016-05-13 12:30:00,51.94,51.96,51.9,51.91,35529.0,40.0309,40.0463,40.0001,40.0078,35529.0
2016-05-13 12:35:00,51.92,51.95,51.8,51.81,35849.0,40.0155,40.0386,39.923,39.9307,35849.0
2016-05-13 12:40:00,51.81,51.82,51.71,51.72,33648.0,39.9307,39.9384,39.8536,39.8613,33648.0
2016-05-13 12:45:00,51.71,51.72,51.61,51.61,40409.0,39.8536,39.8613,39.7766,39.7766,40409.0
2016-05-13 12:50:00,51.62,51.64,51.6,51.62,28011.0,39.7843,39.7997,39.7689,39.7843,28011.0
2016-05-13 12:55:00,51.61,51.66,51.56,51.59,47354.0,39.7766,39.8151,39.738,39.7611,47354.0
2016-05-13 13:00:00,51.58,51.68,51.58,51.66,51974.0,39.7534,39.8305,39.7534,39.8151,51974.0
2016-05-13 13:05:00,51.66,51.67,51.61,51.65,36987.0,39.8151,39.8228,39.7766,39.8074,36987.0
2016-05-13 13:10:00,51.65,51.69,51.63,51.66,39570.0,39.8074,39.8382,39.792,39.8151,39570.0
2016-05-13 13:15:00,51.66,51.67,51.61,51.61,29509.0,39.8151,39.8228,39.7766,39.7766,29509.0
2016-05-13 13:20:00,51.61,51.62,51.54,51.54,37216.0,39.7766,39.7843,39.7226,39.7226,37216.0
2016-05-13 13:25:00,51.55,51.57,51.49,51.49,69334.0,39.7303,39.7457,39.6841,39.6841,69334.0
2016-05-13 13:30:00,51.49,51.51,51.48,51.49,38421.0,39.6841,39.6995,39.6764,39.6841,38421.0
2016-05-13 13:35:00,51.49,51.49,51.43,51.44,65732.0,39.6841,39.6841,39.6378,39.6455,65732.0
2016-05-13 13:40:00,51.44,51.48,51.42,51.47,33282.0,39.6455,39.6764,39.6301,39.6687,33282.0
2016-05-13 13:45:00,51.47,51.47,51.39,51.4,42326.0,39.6687,39.6687,39.607,39.6147,42326.0
2016-05-13 13:50:00,51.39,51.4,51.29,51.32,72751.0,39.607,39.6147,39.5299,39.5531,72751.0
2016-05-13 13:55:00,51.31,51.4,51.3,51.39,53530.0,39.5453,39.6147,39.5376,39.607,53530.0
2016-05-13 14:00:00,51.38,51.51,51.34,51.5,107118.0,39.5993,39.6995,39.5685,39.6918,107118.0
2016-05-13 14:05:00,51.49,51.53,51.47,51.5,50008.0,39.6841,39.7149,39.6687,39.6918,50008.0
2016-05-13 14:10:00,51.5,51.5,51.42,51.44,32460.0,39.6918,39.6918,39.6301,39.6455,32460.0
2016-05-13 14:15:00,51.44,51.45,51.39,51.4,53492.0,39.6455,39.6532,39.607,39.6147,53492.0
2016-05-13 14:20:00,51.4,51.41,51.23,51.27,69476.0,39.6147,39.6224,39.4837,39.5145,69476.0
2016-05-13 14:25:00,51.27,51.3,51.24,51.28,41389.0,39.5145,39.5376,39.4914,39.5222,41389.0
2016-05-13 14:30:00,51.27,51.29,51.21,51.27,48002.0,39.5145,39.5299,39.4683,39.5145,48002.0
2016-05-13 14:35:00,51.28,51.3,51.21,51.24,47794.0,39.5222,39.5376,39.4683,39.4914,47794.0
2016-05-13 14:40:00,51.23,51.23,51.14,51.19,38253.0,39.4837,39.4837,39.4143,39.4529,38253.0
2016-05-13 14:45:00,51.19,51.23,51.18,51.2,50661.0,39.4529,39.4837,39.4452,39.4606,50661.0
2016-05-13 14:50:00,51.21,51.21,51.13,51.13,48728.0,39.4683,39.4683,39.4066,39.4066,48728.0
2016-05-13 14:55:00,51.13,51.21,51.1,51.18,66291.0,39.4066,39.4683,39.3835,39.4452,66291.0
2016-05-13 15:00:00,51.17,51.21,51.13,51.2,138811.0,39.4374,39.4683,39.4066,39.4606,138811.0
2016-05-13 15:05:00,51.21,51.23,51.18,51.21,60602.0,39.4683,39.4837,39.4452,39.4683,60602.0
2016-05-13 15:10:00,51.21,51.22,51.17,51.19,59888.0,39.4683,39.476,39.4374,39.4529,59888.0
2016-05-13 15:15:00,51.19,51.28,51.19,51.25,82277.0,39.4529,39.5222,39.4529,39.4991,82277.0
2016-05-13 15:20:00,51.25,51.28,51.22,51.23,61547.0,39.4991,39.5222,39.476,39.4837,61547.0
2016-05-13 15:25:00,51.24,51.24,51.19,51.2,74570.0,39.4914,39.4914,39.4529,39.4606,74570.0
2016-05-13 15:30:00,51.2,51.24,51.19,51.23,79881.0,39.4606,39.4914,39.4529,39.4837,79881.0
2016-05-13 15:35:00,51.23,51.27,51.22,51.25,77558.0,39.4837,39.5145,39.476,39.4991,77558.0
2016-05-13 15:40:00,51.25,51.33,51.24,51.29,99693.0,39.4991,39.5608,39.4914,39.5299,99693.0
2016-05-13 15:45:00,51.28,51.29,51.26,51.29,80875.0,39.5222,39.5299,39.5068,39.5299,80875.0
2016-05-13 15:50:00,51.29,51.31,51.26,51.26,193972.0,39.5299,39.5453,39.5068,39.5068,193972.0
2016-05-13 15:55:00,51.27,51.33,51.26,51.32,416201.0,39.5145,39.5608,39.5068,39.5531,416201.0
2016-05-16 09:30:00,51.32,51.48,51.12,51.25,167624.0,39.5531,39.6764,39.3989,39.4991,167624.0
2016-05-16 09:35:00,51.24,51.41,51.2,51.24,107584.0,39.4914,39.6224,39.4606,39.4914,107584.0
2016-05-16 09:40:00,51.24,51.86,51.23,51.83,154836.0,39.4914,39.9692,39.4837,39.9461,154836.0
2016-05-16 09:45:00,51.83,51.87,51.49,51.49,86433.0,39.9461,39.9769,39.6841,39.6841,86433.0
2016-05-16 09:50:00,51.49,51.57,51.46,51.56,125099.0,39.6841,39.7457,39.661,39.738,125099.0
2016-05-16 09:55:00,51.56,51.61,51.48,51.56,107617.0,39.738,39.7766,39.6764,39.738,107617.0
2016-05-16 10:00:00,51.58,51.68,51.54,51.61,91754.0,39.7534,39.8305,39.7226,39.7766,91754.0
2016-05-16 10:05:00,51.61,51.69,51.54,51.61,54201.0,39.7766,39.8382,39.7226,39.7766,54201.0
2016-05-16 10:10:00,51.62,51.7,51.58,51.62,56439.0,39.7843,39.8459,39.7534,39.7843,56439.0
2016-05-16 10:15:00,51.62,51.64,51.53,51.58,62332.0,39.7843,39.7997,39.7149,39.7534,62332.0
2016-05-16 10:20:00,51.58,51.71,51.56,51.71,99999.0,39.7534,39.8536,39.738,39.8536,99999.0
2016-05-16 10:25:00,51.71,51.71,51.55,51.58,37140.0,39.8536,39.8536,39.7303,39.7534,37140.0
2016-05-16 10:30:00,51.58,51.68,51.57,51.61,59175.0,39.7534,39.8305,39.7457,39.7766,59175.0
2016-05-16 10:35:00,51.61,51.64,51.58,51.58,85143.0,39.7766,39.7997,39.7534,39.7534,85143.0
2016-05-16 10:40:00,51.58,51.62,51.57,51.58,80995.0,39.7534,39.7843,39.7457,39.7534,80995.0
2016-05-16 10:45:00,51.59,51.73,51.58,51.71,32011.0,39.7611,39.869,39.7534,39.8536,32011.0
2016-05-16 10:50:00,51.71,51.82,51.71,51.79,32765.0,39.8536,39.9384,39.8536,39.9153,32765.0
2016-05-16 10:55:00,51.79,51.81,51.74,51.79,33214.0,39.9153,39.9307,39.8768,39.9153,33214.0
2016-05-16 11:00:00,51.8,51.84,51.79,51.8,31007.0,39.923,39.9538,39.9153,39.923,31007.0
2016-05-16 11:05:00,51.81,51.85,51.74,51.75,36225.0,39.9307,39.9615,39.8768,39.8845,36225.0
2016-05-16 11:10:00,51.75,51.75,51.62,51.69,79175.0,39.8845,39.8845,39.7843,39.8382,79175.0
2016-05-16 11:15:00,51.69,51.78,51.68,51.72,43913.0,39.8382,39.9076,39.8305,39.8613,43913.0
2016-05-16 11:20:00,51.72,51.72,51.57,51.62,70483.0,39.8613,39.8613,39.7457,39.7843,70483.0
2016-05-16 11:25:00,51.63,51.69,51.6,51.69,58578.0,39.792,39.8382,39.7689,39.8382,58578.0
2016-05-16 11:30:00,51.7,51.76,51.69,51.75,32405.0,39.8459,39.8922,39.8382,39.8845,32405.0
2016-05-16 11:35:00,51.74,51.81,51.72,51.8,42298.0,39.8768,39.9307,39.8613,39.923,42298.0
2016-05-16 11:40:00,51.81,51.85,51.8,51.84,44438.0,39.9307,39.9615,39.923,39.9538,44438.0
2016-05-16 11:45:00,51.85,51.87,51.74,51.78,51966.0,39.9615,39.9769,39.8768,39.9076,51966.0
2016-05-16 11:50:00,51.79,51.82,51.74,51.75,36462.0,39.9153,39.9384,39.8768,39.8845,36462.0
2016-05-16 11:55:00,51.76,51.84,51.76,51.82,34527.0,39.8922,39.9538,39.8922,39.9384,34527.0
2016-05-16 12:00:00,51.83,51.86,51.8,51.83,38746.0,39.9461,39.9692,39.923,39.9461,38746.0
2016-05-16 12:05:00,51.83,51.85,51.8,51.84,20879.0,39.9461,39.9615,39.923,39.9538,20879.0
2016-05-16 12:10:00,51.84,51.85,51.79,51.8,32243.0,39.9538,39.9615,39.9153,39.923,32243.0
2016-05-16 12:15:00,51.8,51.83,51.76,51.78,40364.0,39.923,39.9461,39.8922,39.9076,40364.0
2016-05-16 12:20:00,51.78,51.83,51.78,51.8,90169.0,39.9076,39.9461,39.9076,39.923,90169.0
2016-05-16 12:25:00,51.8,51.82,51.72,51.72,25853.0,39.923,39.9384,39.8613,39.8613,25853.0
2016-05-16 12:30:00,51.73,51.76,51.71,51.73,38897.0,39.869,39.8922,39.8536,39.869,38897.0
2016-05-16 12:35:00,51.73,51.79,51.72,51.75,19562.0,39.869,39.9153,39.8613,39.8845,19562.0
2016-05-16 12:40:00,51.75,51.79,51.74,51.78,27381.0,39.8845,39.9153,39.8768,39.9076,27381.0
2016-05-16 12:45:00,51.78,51.79,51.74,51.75,23080.0,39.9076,39.9153,39.8768,39.8845,23080.0
2016-05-16 12:50:00,51.74,51.78,51.74,51.75,30134.0,39.8768,39.9076,39.8768,39.8845,30134.0
2016-05-16 12:55:00,51.75,51.76,51.73,51.75,56505.0,39.8845,39.8922,39.869,39.8845,56505.0
2016-05-16 13:00:00,51.75,51.8,51.74,51.76,37891.0,39.8845,39.923,39.8768,39.8922,37891.0
2016-05-16 13:05:00,51.77,51.78,51.74,51.76,33412.0,39.8999,39.9076,39.8768,39.8922,33412.0
2016-05-16 13:10:00,51.76,51.8,51.75,51.78,35797.0,39.8922,39.923,39.8845,39.9076,35797.0
2016-05-16 13:15:00,51.78,51.82,51.76,51.8,31348.0,39.9076,39.9384,39.8922,39.923,31348.0
2016-05-16 13:20:00,51.79,51.82,51.78,51.81,19394.0,39.9153,39.9384,39.9076,39.9307,19394.0
2016-05-16 13:25:00,51.82,51.85,51.81,51.82,30554.0,39.9384,39.9615,39.9307,39.9384,30554.0
2016-05-16 13:30:00,51.82,51.84,51.76,51.76,30735.0,39.9384,39.9538,39.8922,39.8922,30735.0
2016-05-16 13:35:00,51.77,51.82,51.77,51.79,22637.0,39.8999,39.9384,39.8999,39.9153,22637.0
2016-05-16 13:40:00,51.8,51.82,51.78,51.8,34787.0,39.923,39.9384,39.9076,39.923,34787.0
2016-05-16 13:45:00,51.79,51.85,51.79,51.85,21119.0,39.9153,39.9615,39.9153,39.9615,21119.0
2016-05-16 13:50:00,51.84,51.88,51.84,51.85,46163.0,39.9538,39.9847,39.9538,39.9615,46163.0
2016-05-16 13:55:00,51.85,51.91,51.85,51.87,39771.0,39.9615,40.0078,39.9615,39.9769,39771.0
2016-05-16 14:00:00,51.87,51.96,51.87,51.96,87277.0,39.9769,40.0463,39.9769,40.0463,87277.0
2016-05-16 14:05:00,51.95,52.0,51.94,51.95,47336.0,40.0386,40.0771,40.0309,40.0386,47336.0
2016-05-16 14:10:00,51.95,51.99,51.94,51.97,35320.0,40.0386,40.0694,40.0309,40.054,35320.0
2016-05-16 14:15:00,51.98,52.03,51.97,52.01,100508.0,40.0617,40.1003,40.054,40.0848,100508.0
2016-05-16 14:20:00,52.01,52.01,51.97,51.98,101128.0,40.0848,40.0848,40.054,40.0617,101128.0
2016-05-16 14:25:00,51.98,52.07,51.97,52.07,49146.0,40.0617,40.1311,40.054,40.1311,49146.0
2016-05-16 14:30:00,52.06,52.06,52.03,52.05,42744.0,40.1234,40.1234,40.1003,40.1157,42744.0
2016-05-16 14:35:00,52.05,52.05,51.98,52.03,60542.0,40.1157,40.1157,40.0617,40.1003,60542.0
2016-05-16 14:40:00,52.03,52.04,52.01,52.02,55121.0,40.1003,40.108,40.0848,40.0926,55121.0
2016-05-16 14:45:00,52.02,52.09,52.02,52.08,87264.0,40.0926,40.1465,40.0926,40.1388,87264.0
2016-05-16 14:50:00,52.08,52.08,52.03,52.06,66948.0,40.1388,40.1388,40.1003,40.1234,66948.0
2016-05-16 14:55:00,52.07,52.11,52.06,52.1,62373.0,40.1311,40.1619,40.1234,40.1542,62373.0
2016-05-16 15:00:00,52.09,52.14,52.09,52.14,75817.0,40.1465,40.185,40.1465,40.185,75817.0
2016-05-16 15:05:00,52.14,52.17,52.11,52.16,75079.0,40.185,40.2082,40.1619,40.2005,75079.0
2016-05-16 15:10:00,52.17,52.17,52.14,52.16,119697.0,40.2082,40.2082,40.185,40.2005,119697.0
2016-05-16 15:15:00,52.16,52.16,52.13,52.15,122560.0,40.2005,40.2005,40.1773,40.1927,122560.0
2016-05-16 15:20:00,52.15,52.17,52.13,52.15,85829.0,40.1927,40.2082,40.1773,40.1927,85829.0
2016-05-16 15:25:00,52.15,52.16,52.11,52.12,104864.0,40.1927,40.2005,40.1619,40.1696,104864.0
2016-05-16 15:30:00,52.12,52.12,51.99,52.01,101712.0,40.1696,40.1696,40.0694,40.0848,101712.0
2016-05-16 15:35:00,52.01,52.07,52.0,52.05,80289.0,40.0848,40.1311,40.0771,40.1157,80289.0
2016-05-16 15:40:00,52.05,52.06,52.02,52.04,76447.0,40.1157,40.1234,40.0926,40.108,76447.0
2016-05-16 15:45:00,52.05,52.05,51.95,51.99,107361.0,40.1157,40.1157,40.0386,40.0694,107361.0
2016-05-16 15:50:00,51.99,51.99,51.92,51.93,117783.0,40.0694,40.0694,40.0155,40.0232,117783.0
2016-05-16 15:55:00,51.93,51.94,51.87,51.9,324412.0,40.0232,40.0309,39.9769,40.0001,324412.0
2016-05-17 09:30:00,51.74,51.75,51.5,51.61,281986.0,39.8768,39.8845,39.6918,39.7766,281986.0
2016-05-17 09:35:00,51.62,51.74,51.5,51.69,160066.0,39.7843,39.8768,39.6918,39.8382,160066.0
2016-05-17 09:40:00,51.68,51.73,51.63,51.66,85295.0,39.8305,39.869,39.792,39.8151,85295.0
2016-05-17 09:45:00,51.66,51.85,51.6,51.78,147766.0,39.8151,39.9615,39.7689,39.9076,147766.0
2016-05-17 09:50:00,51.78,51.83,51.73,51.81,67301.0,39.9076,39.9461,39.869,39.9307,67301.0
2016-05-17 09:55:00,51.82,51.93,51.82,51.89,113166.0,39.9384,40.0232,39.9384,39.9924,113166.0
2016-05-17 10:00:00,51.88,51.88,51.66,51.77,96025.0,39.9847,39.9847,39.8151,39.8999,96025.0
2016-05-17 10:05:00,51.77,51.77,51.68,51.71,109434.0,39.8999,39.8999,39.8305,39.8536,109434.0
2016-05-17 10:10:00,51.72,51.84,51.72,51.82,224693.0,39.8613,39.9538,39.8613,39.9384,224693.0
2016-05-17 10:15:00,51.81,51.86,51.75,51.85,100056.0,39.9307,39.9692,39.8845,39.9615,100056.0
2016-05-17 10:20:00,51.85,51.99,51.84,51.93,135209.0,39.9615,40.0694,39.9538,40.0232,135209.0
2016-05-17 10:25:00,51.94,51.96,51.89,51.9,57202.0,40.0309,40.0463,39.9924,40.0001,57202.0
2016-05-17 10:30:00,51.9,51.91,51.79,51.82,62248.0,40.0001,40.0078,39.9153,39.9384,62248.0
2016-05-17 10:35:00,51.81,52.01,51.8,52.01,101736.0,39.9307,40.0848,39.923,40.0848,101736.0
2016-05-17 10:40:00,52.0,52.13,51.98,52.13,80099.0,40.0771,40.1773,40.0617,40.1773,80099.0
2016-05-17 10:45:00,52.13,52.19,52.11,52.16,72107.0,40.1773,40.2236,40.1619,40.2005,72107.0
2016-05-17 10:50:00,52.16,52.23,52.1,52.22,96091.0,40.2005,40.2544,40.1542,40.2467,96091.0
2016-05-17 10:55:00,52.23,52.25,52.19,52.2,79140.0,40.2544,40.2698,40.2236,40.2313,79140.0
2016-05-17 11:00:00,52.19,52.19,52.07,52.1,116003.0,40.2236,40.2236,40.1311,40.1542,116003.0
2016-05-17 11:05:00,52.1,52.1,52.02,52.06,69870.0,40.1542,40.1542,40.0926,40.1234,69870.0
2016-05-17 11:10:00,52.06,52.11,52.06,52.09,73532.0,40.1234,40.1619,40.1234,40.1465,73532.0
2016-05-17 11:15:00,52.09,52.18,52.08,52.09,118021.0,40.1465,40.2159,40.1388,40.1465,118021.0
2016-05-17 11:20:00,52.08,52.19,52.07,52.16,64206.0,40.1388,40.2236,40.1311,40.2005,64206.0
2016-05-17 11:25:00,52.17,52.17,52.05,52.07,160926.0,40.2082,40.2082,40.1157,40.1311,160926.0
2016-05-17 11:30:00,52.06,52.1,52.04,52.1,42850.0,40.1234,40.1542,40.108,40.1542,42850.0
2016-05-17 11:35:00,52.1,52.11,52.06,52.1,42092.0,40.1542,40.1619,40.1234,40.1542,42092.0
2016-05-17 11:40:00,52.1,52.16,52.07,52.16,62886.0,40.1542,40.2005,40.1311,40.2005,62886.0
2016-05-17 11:45:00,52.16,52.2,52.14,52.16,43613.0,40.2005,40.2313,40.185,40.2005,43613.0
2016-05-17 11:50:00,52.15,52.19,52.14,52.14,33874.0,40.1927,40.2236,40.185,40.185,33874.0
2016-05-17 11:55:00,52.14,52.16,52.11,52.15,35542.0,40.185,40.2005,40.1619,40.1927,35542.0
2016-05-17 12:00:00,52.15,52.22,52.14,52.22,23480.0,40.1927,40.2467,40.185,40.2467,23480.0
2016-05-17 12:05:00,52.21,52.25,52.19,52.2,85647.0,40.239,40.2698,40.2236,40.2313,85647.0
2016-05-17 12:10:00,52.2,52.21,52.13,52.16,51959.0,40.2313,40.239,40.1773,40.2005,51959.0
2016-05-17 12:15:00,52.16,52.16,52.08,52.1,103921.0,40.2005,40.2005,40.1388,40.1542,103921.0
2016-05-17 12:20:00,52.1,52.11,52.06,52.06,62478.0,40.1542,40.1619,40.1234,40.1234,62478.0
2016-05-17 12:25:00,52.07,52.15,52.06,52.14,44375.0,40.1311,40.1927,40.1234,40.185,44375.0
2016-05-17 12:30:00,52.14,52.14,52.1,52.13,46111.0,40.185,40.185,40.1542,40.1773,46111.0
2016-05-17 12:35:00,52.13,52.16,52.12,52.14,44484.0,40.1773,40.2005,40.1696,40.185,44484.0
2016-05-17 12:40:00,52.14,52.16,52.1,52.12,47148.0,40.185,40.2005,40.1542,40.1696,47148.0
2016-05-17 12:45:00,52.11,52.14,52.09,52.12,69080.0,40.1619,40.185,40.1465,40.1696,69080.0
2016-05-17 12:50:00,52.12,52.13,52.1,52.13,40100.0,40.1696,40.1773,40.1542,40.1773,40100.0
2016-05-17 12:55:00,52.12,52.16,52.11,52.15,168842.0,40.1696,40.2005,40.1619,40.1927,168842.0
2016-05-17 13:00:00,52.15,52.16,52.11,52.13,98804.0,40.1927,40.2005,40.1619,40.1773,98804.0
2016-05-17 13:05:00,52.14,52.16,52.11,52.13,95508.0,40.185,40.2005,40.1619,40.1773,95508.0
2016-05-17 13:10:00,52.13,52.19,52.13,52.19,46361.0,40.1773,40.2236,40.1773,40.2236,46361.0
2016-05-17 13:15:00,52.18,52.24,52.17,52.23,52488.0,40.2159,40.2621,40.2082,40.2544,52488.0
2016-05-17 13:20:00,52.23,52.25,52.2,52.21,41554.0,40.2544,40.2698,40.2313,40.239,41554.0
2016-05-17 13:25:00,52.2,52.22,52.19,52.2,61377.0,40.2313,40.2467,40.2236,40.2313,61377.0
2016-05-17 13:30:00,52.21,52.27,52.2,52.27,56624.0,40.239,40.2852,40.2313,40.2852,56624.0
2016-05-17 13:35:00,52.27,52.28,52.2,52.21,124463.0,40.2852,40.2929,40.2313,40.239,124463.0
2016-05-17 13:40:00,52.21,52.23,52.14,52.16,65046.0,40.239,40.2544,40.185,40.2005,65046.0
2016-05-17 13:45:00,52.16,52.19,52.14,52.18,49125.0,40.2005,40.2236,40.185,40.2159,49125.0
2016-05-17 13:50:00,52.17,52.21,52.15,52.2,97059.0,40.2082,40.239,40.1927,40.2313,97059.0
2016-05-17 13:55:00,52.21,52.22,52.09,52.1,207776.0,40.239,40.2467,40.1465,40.1542,207776.0
2016-05-17 14:00:00,52.11,52.11,52.01,52.05,153903.0,40.1619,40.1619,40.0848,40.1157,153903.0
2016-05-17 14:05:00,52.05,52.06,52.0,52.02,138684.0,40.1157,40.1234,40.0771,40.0926,138684.0
2016-05-17 14:10:00,52.02,52.02,51.96,52.0,116063.0,40.0926,40.0926,40.0463,40.0771,116063.0
2016-05-17 14:15:00,52.0,52.01,51.9,51.92,137319.0,40.0771,40.0848,40.0001,40.0155,137319.0
2016-05-17 14:20:00,51.92,51.93,51.87,51.92,124643.0,40.0155,40.0232,39.9769,40.0155,124643.0
2016-05-17 14:25:00,51.9,51.97,51.85,51.96,122968.0,40.0001,40.054,39.9615,40.0463,122968.0
2016-05-17 14:30:00,51.96,51.97,51.88,51.92,132741.0,40.0463,40.054,39.9847,40.0155,132741.0
2016-05-17 14:35:00,51.91,51.99,51.91,51.95,91804.0,40.0078,40.0694,40.0078,40.0386,91804.0
2016-05-17 14:40:00,51.96,51.96,51.93,51.94,54628.0,40.0463,40.0463,40.0232,40.0309,54628.0
2016-05-17 14:45:00,51.93,51.98,51.91,51.91,52659.0,40.0232,40.0617,40.0078,40.0078,52659.0
2016-05-17 14:50:00,51.9,51.93,51.86,51.87,64072.0,40.0001,40.0232,39.9692,39.9769,64072.0
2016-05-17 14:55:00,51.87,51.97,51.84,51.97,61198.0,39.9769,40.054,39.9538,40.054,61198.0
2016-05-17 15:00:00,51.97,52.01,51.94,51.99,48101.0,40.054,40.0848,40.0309,40.0694,48101.0
2016-05-17 15:05:00,51.99,52.07,51.99,52.02,42817.0,40.0694,40.1311,40.0694,40.0926,42817.0
2016-05-17 15:10:00,52.03,52.03,51.96,51.97,64446.0,40.1003,40.1003,40.0463,40.054,64446.0
2016-05-17 15:15:00,51.97,51.97,51.93,51.95,122568.0,40.054,40.054,40.0232,40.0386,122568.0
2016-05-17 15:20:00,51.94,51.96,51.92,51.92,105827.0,40.0309,40.0463,40.0155,40.0155,105827.0
2016-05-17 15:25:00,51.92,51.93,51.81,51.87,108620.0,40.0155,40.0232,39.9307,39.9769,108620.0
2016-05-17 15:30:00,51.87,51.93,51.85,51.9,74602.0,39.9769,40.0232,39.9615,40.0001,74602.0
2016-05-17 15:35:00,51.91,51.97,51.9,51.97,101279.0,40.0078,40.054,40.0001,40.054,101279.0
2016-05-17 15:40:00,51.97,51.98,51.92,51.97,217712.0,40.054,40.0617,40.0155,40.054,217712.0
2016-05-17 15:45:00,51.97,51.98,51.92,51.93,133288.0,40.054,40.0617,40.0155,40.0232,133288.0
2016-05-17 15:50:00,51.93,51.99,51.91,51.98,191259.0,40.0232,40.0694,40.0078,40.0617,191259.0
2016-05-17 15:55:00,51.98,52.02,51.89,51.99,725710.0,40.0617,40.0926,39.9924,40.0694,725710.0
2016-05-18 09:30:00,52.07,52.46,52.0,52.17,220731.0,40.1311,40.4317,40.0771,40.2082,220731.0
2016-05-18 09:35:00,52.2,52.5,52.2,52.4,113588.0,40.2313,40.4625,40.2313,40.3854,113588.0
2016-05-18 09:40:00,52.4,52.58,52.39,52.48,161736.0,40.3854,40.5242,40.3777,40.4471,161736.0
2016-05-18 09:45:00,52.49,52.54,52.43,52.48,90631.0,40.4548,40.4933,40.4085,40.4471,90631.0
2016-05-18 09:50:00,52.47,52.6,52.46,52.59,97442.0,40.4394,40.5396,40.4317,40.5319,97442.0
2016-05-18 09:55:00,52.59,52.77,52.56,52.77,125834.0,40.5319,40.6706,40.5087,40.6706,125834.0
2016-05-18 10:00:00,52.78,52.82,52.64,52.72,142187.0,40.6783,40.7091,40.5704,40.6321,142187.0
2016-05-18 10:05:00,52.72,52.96,52.72,52.96,183454.0,40.6321,40.817,40.6321,40.817,183454.0
2016-05-18 10:10:00,52.96,53.0,52.85,52.93,315063.0,40.817,40.8479,40.7322,40.7939,315063.0
2016-05-18 10:15:00,52.93,53.1,52.92,53.08,123453.0,40.7939,40.9249,40.7862,40.9095,123453.0
2016-05-18 10:20:00,53.08,53.34,53.08,53.08,219322.0,40.9095,41.1099,40.9095,40.9095,219322.0
2016-05-18 10:25:00,53.08,53.22,53.05,53.21,143188.0,40.9095,41.0174,40.8864,41.0097,143188.0
2016-05-18 10:30:00,53.2,53.22,53.12,53.13,104629.0,41.002,41.0174,40.9403,40.948,104629.0
2016-05-18 10:35:00,53.13,53.27,53.07,53.07,201887.0,40.948,41.0559,40.9018,40.9018,201887.0
2016-05-18 10:40:00,53.08,53.09,52.98,53.09,110897.0,40.9095,40.9172,40.8324,40.9172,110897.0
2016-05-18 10:45:00,53.1,53.18,53.1,53.15,86777.0,40.9249,40.9866,40.9249,40.9635,86777.0
2016-05-18 10:50:00,53.14,53.19,53.01,53.03,142601.0,40.9558,40.9943,40.8556,40.871,142601.0
2016-05-18 10:55:00,53.04,53.07,52.95,52.98,87958.0,40.8787,40.9018,40.8093,40.8324,87958.0
2016-05-18 11:00:00,52.99,53.07,52.96,53.04,124919.0,40.8401,40.9018,40.817,40.8787,124919.0
2016-05-18 11:05:00,53.04,53.05,52.99,53.02,73950.0,40.8787,40.8864,40.8401,40.8633,73950.0
2016-05-18 11:10:00,53.02,53.03,52.89,52.93,66558.0,40.8633,40.871,40.7631,40.7939,66558.0
2016-05-18 11:15:00,52.94,53.0,52.89,52.91,50838.0,40.8016,40.8479,40.7631,40.7785,50838.0
2016-05-18 11:20:00,52.91,52.99,52.9,52.9,52272.0,40.7785,40.8401,40.7708,40.7708,52272.0
2016-05-18 11:25:00,52.91,53.1,52.91,53.08,65228.0,40.7785,40.9249,40.7785,40.9095,65228.0
2016-05-18 11:30:00,53.08,53.11,53.03,53.04,91972.0,40.9095,40.9326,40.871,40.8787,91972.0
2016-05-18 11:35:00,53.03,53.1,53.01,53.08,41504.0,40.871,40.9249,40.8556,40.9095,41504.0
2016-05-18 11:40:00,53.08,53.12,53.05,53.12,55387.0,40.9095,40.9403,40.8864,40.9403,55387.0
2016-05-18 11:45:00,53.12,53.15,53.09,53.15,69613.0,40.9403,40.9635,40.9172,40.9635,69613.0
2016-05-18 11:50:00,53.15,53.2,53.13,53.14,73668.0,40.9635,41.002,40.948,40.9558,73668.0
2016-05-18 11:55:00,53.14,53.18,53.12,53.14,67949.0,40.9558,40.9866,40.9403,40.9558,67949.0
2016-05-18 12:00:00,53.14,53.19,53.1,53.12,135585.0,40.9558,40.9943,40.9249,40.9403,135585.0
2016-05-18 12:05:00,53.12,53.13,52.96,52.97,139331.0,40.9403,40.948,40.817,40.8247,139331.0
2016-05-18 12:10:00,52.97,53.0,52.93,53.0,65271.0,40.8247,40.8479,40.7939,40.8479,65271.0
2016-05-18 12:15:00,52.99,53.08,52.99,53.05,58579.0,40.8401,40.9095,40.8401,40.8864,58579.0
2016-05-18 12:20:00,53.06,53.07,53.0,53.06,60552.0,40.8941,40.9018,40.8479,40.8941,60552.0
2016-05-18 12:25:00,53.05,53.05,52.98,53.0,62619.0,40.8864,40.8864,40.8324,40.8479,62619.0
2016-05-18 12:30:00,53.01,53.07,53.0,53.06,25677.0,40.8556,40.9018,40.8479,40.8941,25677.0
2016-05-18 12:35:00,53.05,53.09,53.03,53.09,69286.0,40.8864,40.9172,40.871,40.9172,69286.0
2016-05-18 12:40:00,53.09,53.09,53.04,53.09,65452.0,40.9172,40.9172,40.8787,40.9172,65452.0
2016-05-18 12:45:00,53.08,53.1,53.07,53.08,122387.0,40.9095,40.9249,40.9018,40.9095,122387.0
2016-05-18 12:50:00,53.08,53.11,53.05,53.11,175484.0,40.9095,40.9326,40.8864,40.9326,175484.0
2016-05-18 12:55:00,53.11,53.15,53.08,53.15,114896.0,40.9326,40.9635,40.9095,40.9635,114896.0
2016-05-18 13:00:00,53.15,53.18,53.14,53.17,80405.0,40.9635,40.9866,40.9558,40.9789,80405.0
2016-05-18 13:05:00,53.17,53.18,53.15,53.15,78043.0,40.9789,40.9866,40.9635,40.9635,78043.0
2016-05-18 13:10:00,53.15,53.2,53.15,53.18,83422.0,40.9635,41.002,40.9635,40.9866,83422.0
2016-05-18 13:15:00,53.19,53.24,53.18,53.21,70892.0,40.9943,41.0328,40.9866,41.0097,70892.0
2016-05-18 13:20:00,53.21,53.29,53.2,53.27,79625.0,41.0097,41.0714,41.002,41.0559,79625.0
2016-05-18 13:25:00,53.27,53.28,53.2,53.25,143659.0,41.0559,41.0637,41.002,41.0405,143659.0
2016-05-18 13:30:00,53.26,53.32,53.25,53.26,66966.0,41.0482,41.0945,41.0405,41.0482,66966.0
2016-05-18 13:35:00,53.26,53.27,53.25,53.25,56046.0,41.0482,41.0559,41.0405,41.0405,56046.0
2016-05-18 13:40:00,53.25,53.26,53.19,53.21,85132.0,41.0405,41.0482,40.9943,41.0097,85132.0
2016-05-18 13:45:00,53.21,53.23,53.16,53.16,58119.0,41.0097,41.0251,40.9712,40.9712,58119.0
2016-05-18 13:50:00,53.16,53.21,53.12,53.13,84469.0,40.9712,41.0097,40.9403,40.948,84469.0
2016-05-18 13:55:00,53.12,53.14,53.06,53.06,78009.0,40.9403,40.9558,40.8941,40.8941,78009.0
2016-05-18 14:00:00,53.05,53.06,52.84,52.89,318125.0,40.8864,40.8941,40.7245,40.7631,318125.0
2016-05-18 14:05:00,52.91,52.99,52.75,52.98,78735.0,40.7785,40.8401,40.6552,40.8324,78735.0
2016-05-18 14:10:00,52.98,52.99,52.85,52.87,89463.0,40.8324,40.8401,40.7322,40.7477,89463.0
2016-05-18 14:15:00,52.86,52.93,52.77,52.91,122007.0,40.74,40.7939,40.6706,40.7785,122007.0
2016-05-18 14:20:00,52.91,52.93,52.78,52.89,69485.0,40.7785,40.7939,40.6783,40.7631,69485.0
2016-05-18 14:25:00,52.87,52.87,52.6,52.65,86082.0,40.7477,40.7477,40.5396,40.5781,86082.0
2016-05-18 14:30:00,52.65,52.75,52.53,52.75,258423.0,40.5781,40.6552,40.4856,40.6552,258423.0
2016-05-18 14:35:00,52.76,52.85,52.71,52.79,113431.0,40.6629,40.7322,40.6243,40.686,113431.0
2016-05-18 14:40:00,52.79,52.87,52.74,52.76,78173.0,40.686,40.7477,40.6475,40.6629,78173.0
2016-05-18 14:45:00,52.75,52.84,52.71,52.84,72169.0,40.6552,40.7245,40.6243,40.7245,72169.0
2016-05-18 14:50:00,52.83,52.94,52.78,52.82,93725.0,40.7168,40.8016,40.6783,40.7091,93725.0
2016-05-18 14:55:00,52.82,52.82,52.74,52.78,94899.0,40.7091,40.7091,40.6475,40.6783,94899.0
2016-05-18 15:00:00,52.78,52.93,52.78,52.92,97640.0,40.6783,40.7939,40.6783,40.7862,97640.0
2016-05-18 15:05:00,52.92,52.95,52.86,52.87,109126.0,40.7862,40.8093,40.74,40.7477,109126.0
2016-05-18 15:10:00,52.88,52.88,52.72,52.77,152903.0,40.7554,40.7554,40.6321,40.6706,152903.0
2016-05-18 15:15:00,52.76,52.77,52.7,52.76,51474.0,40.6629,40.6706,40.6166,40.6629,51474.0
2016-05-18 15:20:00,52.76,52.77,52.62,52.63,67318.0,40.6629,40.6706,40.555,40.5627,67318.0
2016-05-18 15:25:00,52.63,52.68,52.62,52.62,62531.0,40.5627,40.6012,40.555,40.555,62531.0
2016-05-18 15:30:00,52.63,52.74,52.63,52.72,101187.0,40.5627,40.6475,40.5627,40.6321,101187.0
2016-05-18 15:35:00,52.73,52.76,52.59,52.6,158578.0,40.6398,40.6629,40.5319,40.5396,158578.0
2016-05-18 15:40:00,52.6,52.71,52.59,52.7,153231.0,40.5396,40.6243,40.5319,40.6166,153231.0
2016-05-18 15:45:00,52.7,52.81,52.69,52.77,151411.0,40.6166,40.7014,40.6089,40.6706,151411.0
2016-05-18 15:50:00,52.76,52.77,52.67,52.69,160333.0,40.6629,40.6706,40.5935,40.6089,160333.0
2016-05-18 15:55:00,52.69,52.81,52.65,52.79,426424.0,40.6089,40.7014,40.5781,40.686,426424.0
2016-05-19 09:30:00,52.71,52.99,52.6,52.76,339681.0,40.6243,40.8401,40.5396,40.6629,339681.0
2016-05-19 09:35:00,52.76,53.08,52.71,52.98,102140.0,40.6629,40.9095,40.6243,40.8324,102140.0
2016-05-19 09:40:00,52.97,53.08,52.93,53.02,212889.0,40.8247,40.9095,40.7939,40.8633,212889.0
2016-05-19 09:45:00,53.03,53.05,52.82,52.83,199712.0,40.871,40.8864,40.7091,40.7168,199712.0
2016-05-19 09:50:00,52.84,52.88,52.51,52.54,121175.0,40.7245,40.7554,40.4702,40.4933,121175.0
2016-05-19 09:55:00,52.54,52.58,52.4,52.41,146890.0,40.4933,40.5242,40.3854,40.3931,146890.0
2016-05-19 10:00:00,52.41,52.61,52.41,52.56,104988.0,40.3931,40.5473,40.3931,40.5087,104988.0
2016-05-19 10:05:00,52.56,52.6,52.49,52.54,154095.0,40.5087,40.5396,40.4548,40.4933,154095.0
2016-05-19 10:10:00,52.54,52.65,52.54,52.6,191895.0,40.4933,40.5781,40.4933,40.5396,191895.0
2016-05-19 10:15:00,52.6,52.64,52.56,52.62,126041.0,40.5396,40.5704,40.5087,40.555,126041.0
2016-05-19 10:20:00,52.62,52.63,52.53,52.57,118367.0,40.555,40.5627,40.4856,40.5164,118367.0
2016-05-19 10:25:00,52.58,52.64,52.57,52.63,75575.0,40.5242,40.5704,40.5164,40.5627,75575.0
2016-05-19 10:30:00,52.63,52.67,52.57,52.64,128145.0,40.5627,40.5935,40.5164,40.5704,128145.0
2016-05-19 10:35:00,52.64,52.66,52.57,52.6,173919.0,40.5704,40.5858,40.5164,40.5396,173919.0
2016-05-19 10:40:00,52.6,52.74,52.6,52.71,157817.0,40.5396,40.6475,40.5396,40.6243,157817.0
2016-05-19 10:45:00,52.71,52.72,52.51,52.62,151437.0,40.6243,40.6321,40.4702,40.555,151437.0
2016-05-19 10:50:00,52.62,52.64,52.36,52.39,129694.0,40.555,40.5704,40.3546,40.3777,129694.0
2016-05-19 10:55:00,52.39,52.46,52.32,52.33,64894.0,40.3777,40.4317,40.3238,40.3315,64894.0
2016-05-19 11:00:00,52.34,52.42,52.3,52.39,112979.0,40.3392,40.4008,40.3084,40.3777,112979.0
2016-05-19 11:05:00,52.38,52.41,52.31,52.31,76211.0,40.37,40.3931,40.3161,40.3161,76211.0
2016-05-19 11:10:00,52.3,52.39,52.27,52.39,75851.0,40.3084,40.3777,40.2852,40.3777,75851.0
2016-05-19 11:15:00,52.39,52.44,52.35,52.4,56671.0,40.3777,40.4163,40.3469,40.3854,56671.0
2016-05-19 11:20:00,52.39,52.44,52.38,52.41,90677.0,40.3777,40.4163,40.37,40.3931,90677.0
2016-05-19 11:25:00,52.41,52.45,52.35,52.39,70961.0,40.3931,40.424,40.3469,40.3777,70961.0
2016-05-19 11:30:00,52.39,52.43,52.36,52.41,81389.0,40.3777,40.4085,40.3546,40.3931,81389.0
2016-05-19 11:35:00,52.4,52.4,52.29,52.3,68768.0,40.3854,40.3854,40.3006,40.3084,68768.0
2016-05-19 11:40:00,52.3,52.36,52.26,52.35,89828.0,40.3084,40.3546,40.2775,40.3469,89828.0
2016-05-19 11:45:00,52.35,52.37,52.27,52.37,85808.0,40.3469,40.3623,40.2852,40.3623,85808.0
2016-05-19 11:50:00,52.37,52.41,52.28,52.31,70643.0,40.3623,40.3931,40.2929,40.3161,70643.0
2016-05-19 11:55:00,52.31,52.44,52.3,52.42,104722.0,40.3161,40.4163,40.3084,40.4008,104722.0
2016-05-19 12:00:00,52.41,52.44,52.35,52.42,48977.0,40.3931,40.4163,40.3469,40.4008,48977.0
2016-05-19 12:05:00,52.42,52.57,52.42,52.5,137361.0,40.4008,40.5164,40.4008,40.4625,137361.0
2016-05-19 12:10:00,52.51,52.56,52.48,52.54,41174.0,40.4702,40.5087,40.4471,40.4933,41174.0
2016-05-19 12:15:00,52.55,52.59,52.52,52.54,37263.0,40.501,40.5319,40.4779,40.4933,37263.0
2016-05-19 12:20:00,52.54,52.56,52.45,52.49,33180.0,40.4933,40.5087,40.424,40.4548,33180.0
2016-05-19 12:25:00,52.48,52.5,52.37,52.38,46629.0,40.4471,40.4625,40.3623,40.37,46629.0
2016-05-19 12:30:00,52.37,52.41,52.37,52.39,25519.0,40.3623,40.3931,40.3623,40.3777,25519.0
2016-05-19 12:35:00,52.38,52.45,52.38,52.42,54472.0,40.37,40.424,40.37,40.4008,54472.0
2016-05-19 12:40:00,52.42,52.42,52.37,52.4,75902.0,40.4008,40.4008,40.3623,40.3854,75902.0
2016-05-19 12:45:00,52.4,52.42,52.37,52.4,58088.0,40.3854,40.4008,40.3623,40.3854,58088.0
2016-05-19 12:50:00,52.4,52.41,52.31,52.33,56447.0,40.3854,40.3931,40.3161,40.3315,56447.0
2016-05-19 12:55:00,52.31,52.37,52.29,52.3,36749.0,40.3161,40.3623,40.3006,40.3084,36749.0
2016-05-19 13:00:00,52.3,52.36,52.29,52.34,35436.0,40.3084,40.3546,40.3006,40.3392,35436.0
2016-05-19 13:05:00,52.35,52.37,52.33,52.36,21969.0,40.3469,40.3623,40.3315,40.3546,21969.0
2016-05-19 13:10:00,52.35,52.45,52.32,52.44,44088.0,40.3469,40.424,40.3238,40.4163,44088.0
2016-05-19 13:15:00,52.44,52.47,52.41,52.46,30138.0,40.4163,40.4394,40.3931,40.4317,30138.0
2016-05-19 13:20:00,52.46,52.51,52.44,52.45,34306.0,40.4317,40.4702,40.4163,40.424,34306.0
2016-05-19 13:25:00,52.45,52.5,52.44,52.48,39788.0,40.424,40.4625,40.4163,40.4471,39788.0
2016-05-19 13:30:00,52.48,52.58,52.45,52.55,60981.0,40.4471,40.5242,40.424,40.501,60981.0
2016-05-19 13:35:00,52.55,52.6,52.54,52.58,101556.0,40.501,40.5396,40.4933,40.5242,101556.0
2016-05-19 13:40:00,52.57,52.64,52.55,52.62,86987.0,40.5164,40.5704,40.501,40.555,86987.0
2016-05-19 13:45:00,52.62,52.64,52.56,52.59,50856.0,40.555,40.5704,40.5087,40.5319,50856.0
2016-05-19 13:50:00,52.59,52.59,52.52,52.53,48796.0,40.5319,40.5319,40.4779,40.4856,48796.0
2016-05-19 13:55:00,52.52,52.56,52.46,52.47,46991.0,40.4779,40.5087,40.4317,40.4394,46991.0
2016-05-19 14:00:00,52.47,52.48,52.43,52.46,45659.0,40.4394,40.4471,40.4085,40.4317,45659.0
2016-05-19 14:05:00,52.46,52.51,52.45,52.48,66954.0,40.4317,40.4702,40.424,40.4471,66954.0
2016-05-19 14:10:00,52.48,52.58,52.48,52.55,68010.0,40.4471,40.5242,40.4471,40.501,68010.0
2016-05-19 14:15:00,52.55,52.56,52.47,52.52,74963.0,40.501,40.5087,40.4394,40.4779,74963.0
2016-05-19 14:20:00,52.52,52.53,52.47,52.53,56510.0,40.4779,40.4856,40.4394,40.4856,56510.0
2016-05-19 14:25:00,52.53,52.57,52.51,52.54,48514.0,40.4856,40.5164,40.4702,40.4933,48514.0
2016-05-19 14:30:00,52.55,52.56,52.5,52.5,30901.0,40.501,40.5087,40.4625,40.4625,30901.0
2016-05-19 14:35:00,52.5,52.52,52.45,52.47,44063.0,40.4625,40.4779,40.424,40.4394,44063.0
2016-05-19 14:40:00,52.47,52.49,52.42,52.44,34335.0,40.4394,40.4548,40.4008,40.4163,34335.0
2016-05-19 14:45:00,52.43,52.46,52.41,52.41,39179.0,40.4085,40.4317,40.3931,40.3931,39179.0
2016-05-19 14:50:00,52.42,52.42,52.35,52.39,34016.0,40.4008,40.4008,40.3469,40.3777,34016.0
2016-05-19 14:55:00,52.39,52.43,52.38,52.41,90959.0,40.3777,40.4085,40.37,40.3931,90959.0
2016-05-19 15:00:00,52.4,52.53,52.4,52.51,79091.0,40.3854,40.4856,40.3854,40.4702,79091.0
2016-05-19 15:05:00,52.51,52.57,52.51,52.56,48553.0,40.4702,40.5164,40.4702,40.5087,48553.0
2016-05-19 15:10:00,52.56,52.65,52.56,52.64,100722.0,40.5087,40.5781,40.5087,40.5704,100722.0
2016-05-19 15:15:00,52.64,52.68,52.58,52.68,64288.0,40.5704,40.6012,40.5242,40.6012,64288.0
2016-05-19 15:20:00,52.68,52.75,52.67,52.73,80827.0,40.6012,40.6552,40.5935,40.6398,80827.0
2016-05-19 15:25:00,52.73,52.76,52.69,52.72,172141.0,40.6398,40.6629,40.6089,40.6321,172141.0
2016-05-19 15:30:00,52.74,52.76,52.68,52.73,348774.0,40.6475,40.6629,40.6012,40.6398,348774.0
2016-05-19 15:35:00,52.73,52.8,52.72,52.8,105421.0,40.6398,40.6937,40.6321,40.6937,105421.0
2016-05-19 15:40:00,52.79,52.82,52.74,52.75,93476.0,40.686,40.7091,40.6475,40.6552,93476.0
2016-05-19 15:45:00,52.75,52.91,52.74,52.9,206567.0,40.6552,40.7785,40.6475,40.7708,206567.0
2016-05-19 15:50:00,52.9,52.9,52.83,52.86,276507.0,40.7708,40.7708,40.7168,40.74,276507.0
2016-05-19 15:55:00,52.86,52.86,52.73,52.76,372691.0,40.74,40.74,40.6398,40.6629,372691.0
2016-05-20 09:30:00,52.97,53.25,52.87,53.05,827420.0,40.8247,41.0405,40.7477,40.8864,827420.0
2016-05-20 09:35:00,53.03,53.42,53.0,53.36,227934.0,40.871,41.1716,40.8479,41.1253,227934.0
2016-05-20 09:40:00,53.37,53.56,53.36,53.55,296496.0,41.133,41.2795,41.1253,41.2717,296496.0
2016-05-20 09:45:00,53.55,53.64,53.51,53.61,257228.0,41.2717,41.3411,41.2409,41.318,257228.0
2016-05-20 09:50:00,53.62,53.79,53.61,53.72,278865.0,41.3257,41.4567,41.318,41.4028,278865.0
2016-05-20 09:55:00,53.72,53.8,53.69,53.78,217307.0,41.4028,41.4644,41.3796,41.449,217307.0
2016-05-20 10:00:00,53.79,53.8,53.74,53.79,228775.0,41.4567,41.4644,41.4182,41.4567,228775.0
2016-05-20 10:05:00,53.79,53.9,53.76,53.8,241627.0,41.4567,41.5415,41.4336,41.4644,241627.0
2016-05-20 10:10:00,53.81,53.9,53.8,53.85,136052.0,41.4721,41.5415,41.4644,41.503,136052.0
2016-05-20 10:15:00,53.86,53.86,53.75,53.85,136607.0,41.5107,41.5107,41.4259,41.503,136607.0
2016-05-20 10:20:00,53.86,53.9,53.75,53.75,211458.0,41.5107,41.5415,41.4259,41.4259,211458.0
2016-05-20 10:25:00,53.76,53.79,53.74,53.78,152762.0,41.4336,41.4567,41.4182,41.449,152762.0
2016-05-20 10:30:00,53.78,53.88,53.77,53.86,163899.0,41.449,41.5261,41.4413,41.5107,163899.0
2016-05-20 10:35:00,53.86,53.88,53.85,53.86,93597.0,41.5107,41.5261,41.503,41.5107,93597.0
2016-05-20 10:40:00,53.87,54.04,53.86,54.03,407437.0,41.5184,41.6494,41.5107,41.6417,407437.0
2016-05-20 10:45:00,54.03,54.04,53.91,53.91,149403.0,41.6417,41.6494,41.5492,41.5492,149403.0
2016-05-20 10:50:00,53.91,53.93,53.85,53.86,242395.0,41.5492,41.5646,41.503,41.5107,242395.0
2016-05-20 10:55:00,53.87,53.87,53.74,53.8,132461.0,41.5184,41.5184,41.4182,41.4644,132461.0
2016-05-20 11:00:00,53.79,53.92,53.76,53.89,114167.0,41.4567,41.5569,41.4336,41.5338,114167.0
2016-05-20 11:05:00,53.89,53.99,53.86,53.98,110608.0,41.5338,41.6109,41.5107,41.6032,110608.0
2016-05-20 11:10:00,53.98,54.05,53.97,54.02,155148.0,41.6032,41.6571,41.5954,41.634,155148.0
2016-05-20 11:15:00,54.03,54.12,54.01,54.09,136998.0,41.6417,41.7111,41.6263,41.6879,136998.0
2016-05-20 11:20:00,54.09,54.09,53.95,54.0,113887.0,41.6879,41.6879,41.58,41.6186,113887.0
2016-05-20 11:25:00,54.0,54.16,54.0,54.15,150510.0,41.6186,41.7419,41.6186,41.7342,150510.0
2016-05-20 11:30:00,54.15,54.24,54.09,54.23,153030.0,41.7342,41.8035,41.6879,41.7958,153030.0
2016-05-20 11:35:00,54.23,54.27,54.07,54.2,195284.0,41.7958,41.8267,41.6725,41.7727,195284.0
2016-05-20 11:40:00,54.2,54.27,54.19,54.25,71970.0,41.7727,41.8267,41.765,41.8112,71970.0
2016-05-20 11:45:00,54.25,54.28,54.2,54.23,99660.0,41.8112,41.8344,41.7727,41.7958,99660.0
2016-05-20 11:50:00,54.23,54.25,54.18,54.25,121997.0,41.7958,41.8112,41.7573,41.8112,121997.0
2016-05-20 11:55:00,54.25,54.39,54.25,54.38,174292.0,41.8112,41.9191,41.8112,41.9114,174292.0
2016-05-20 12:00:00,54.38,54.41,54.34,54.39,213081.0,41.9114,41.9346,41.8806,41.9191,213081.0
2016-05-20 12:05:00,54.39,54.44,54.38,54.41,146002.0,41.9191,41.9577,41.9114,41.9346,146002.0
2016-05-20 12:10:00,54.41,54.45,54.39,54.4,127272.0,41.9346,41.9654,41.9191,41.9269,127272.0
2016-05-20 12:15:00,54.4,54.45,54.4,54.45,86260.0,41.9269,41.9654,41.9269,41.9654,86260.0
2016-05-20 12:20:00,54.45,54.49,54.41,54.48,96422.0,41.9654,41.9962,41.9346,41.9885,96422.0
2016-05-20 12:25:00,54.48,54.49,54.42,54.44,86968.0,41.9885,41.9962,41.9423,41.9577,86968.0
2016-05-20 12:30:00,54.44,54.44,54.38,54.4,123245.0,41.9577,41.9577,41.9114,41.9269,123245.0
2016-05-20 12:35:00,54.39,54.49,54.39,54.48,87906.0,41.9191,41.9962,41.9191,41.9885,87906.0
2016-05-20 12:40:00,54.47,54.49,54.45,54.48,96681.0,41.9808,41.9962,41.9654,41.9885,96681.0
2016-05-20 12:45:00,54.47,54.56,54.47,54.55,122848.0,41.9808,42.0502,41.9808,42.0425,122848.0
2016-05-20 12:50:00,54.55,54.56,54.49,54.54,165701.0,42.0425,42.0502,41.9962,42.0348,165701.0
2016-05-20 12:55:00,54.54,54.54,54.44,54.47,148072.0,42.0348,42.0348,41.9577,41.9808,148072.0
2016-05-20 13:00:00,54.46,54.46,54.37,54.38,71968.0,41.9731,41.9731,41.9037,41.9114,71968.0
2016-05-20 13:05:00,54.37,54.4,54.33,54.37,84805.0,41.9037,41.9269,41.8729,41.9037,84805.0
2016-05-20 13:10:00,54.37,54.42,54.36,54.41,55891.0,41.9037,41.9423,41.896,41.9346,55891.0
2016-05-20 13:15:00,54.42,54.42,54.36,54.38,65350.0,41.9423,41.9423,41.896,41.9114,65350.0
2016-05-20 13:20:00,54.38,54.46,54.37,54.39,98156.0,41.9114,41.9731,41.9037,41.9191,98156.0
2016-05-20 13:25:00,54.4,54.41,54.34,54.35,61648.0,41.9269,41.9346,41.8806,41.8883,61648.0
2016-05-20 13:30:00,54.35,54.36,54.22,54.27,124433.0,41.8883,41.896,41.7881,41.8267,124433.0
2016-05-20 13:35:00,54.26,54.31,54.25,54.27,76726.0,41.819,41.8575,41.8112,41.8267,76726.0
2016-05-20 13:40:00,54.26,54.3,54.24,54.3,73552.0,41.819,41.8498,41.8035,41.8498,73552.0
2016-05-20 13:45:00,54.29,54.3,54.23,54.27,74054.0,41.8421,41.8498,41.7958,41.8267,74054.0
2016-05-20 13:50:00,54.27,54.35,54.26,54.32,110586.0,41.8267,41.8883,41.819,41.8652,110586.0
2016-05-20 13:55:00,54.31,54.39,54.28,54.39,91108.0,41.8575,41.9191,41.8344,41.9191,91108.0
2016-05-20 14:00:00,54.38,54.41,54.33,54.4,84814.0,41.9114,41.9346,41.8729,41.9269,84814.0
2016-05-20 14:05:00,54.41,54.41,54.32,54.37,117231.0,41.9346,41.9346,41.8652,41.9037,117231.0
2016-05-20 14:10:00,54.36,54.48,54.36,54.48,87509.0,41.896,41.9885,41.896,41.9885,87509.0
2016-05-20 14:15:00,54.48,54.51,54.42,54.43,107878.0,41.9885,42.0116,41.9423,41.95,107878.0
2016-05-20 14:20:00,54.42,54.5,54.38,54.5,77488.0,41.9423,42.0039,41.9114,42.0039,77488.0
2016-05-20 14:25:00,54.5,54.54,54.47,54.5,109508.0,42.0039,42.0348,41.9808,42.0039,109508.0
2016-05-20 14:30:00,54.5,54.58,54.48,54.48,170851.0,42.0039,42.0656,41.9885,41.9885,170851.0
2016-05-20 14:35:00,54.48,54.51,54.45,54.5,86499.0,41.9885,42.0116,41.9654,42.0039,86499.0
2016-05-20 14:40:00,54.51,54.52,54.45,54.46,81605.0,42.0116,42.0193,41.9654,41.9731,81605.0
2016-05-20 14:45:00,54.45,54.48,54.45,54.45,114535.0,41.9654,41.9885,41.9654,41.9654,114535.0
2016-05-20 14:50:00,54.46,54.54,54.45,54.53,83785.0,41.9731,42.0348,41.9654,42.027,83785.0
2016-05-20 14:55:00,54.53,54.54,54.45,54.47,92496.0,42.027,42.0348,41.9654,41.9808,92496.0
2016-05-20 15:00:00,54.47,54.48,54.38,54.38,138109.0,41.9808,41.9885,41.9114,41.9114,138109.0
2016-05-20 15:05:00,54.38,54.4,54.33,54.4,112207.0,41.9114,41.9269,41.8729,41.9269,112207.0
2016-05-20 15:10:00,54.4,54.53,54.38,54.51,169360.0,41.9269,42.027,41.9114,42.0116,169360.0
2016-05-20 15:15:00,54.51,54.51,54.44,54.48,95082.0,42.0116,42.0116,41.9577,41.9885,95082.0
2016-05-20 15:20:00,54.48,54.49,54.37,54.38,108568.0,41.9885,41.9962,41.9037,41.9114,108568.0
2016-05-20 15:25:00,54.37,54.42,54.35,54.36,118582.0,41.9037,41.9423,41.8883,41.896,118582.0
2016-05-20 15:30:00,54.36,54.41,54.34,54.35,167298.0,41.896,41.9346,41.8806,41.8883,167298.0
2016-05-20 15:35:00,54.34,54.45,54.34,54.44,161263.0,41.8806,41.9654,41.8806,41.9577,161263.0
2016-05-20 15:40:00,54.44,54.48,54.39,54.42,176877.0,41.9577,41.9885,41.9191,41.9423,176877.0
2016-05-20 15:45:00,54.41,54.51,54.41,54.48,191590.0,41.9346,42.0116,41.9346,41.9885,191590.0
2016-05-20 15:50:00,54.48,54.5,54.43,54.48,325219.0,41.9885,42.0039,41.95,41.9885,325219.0
2016-05-20 15:55:00,54.48,54.57,54.45,54.51,622163.0,41.9885,42.0579,41.9654,42.0116,622163.0
2016-05-23 09:30:00,54.2,54.74,54.15,54.61,989634.0,41.7727,42.1889,41.7342,42.0887,989634.0
2016-05-23 09:35:00,54.61,54.8,54.45,54.7,335010.0,42.0887,42.2351,41.9654,42.1581,335010.0
2016-05-23 09:40:00,54.72,54.86,54.49,54.51,230004.0,42.1735,42.2814,41.9962,42.0116,230004.0
2016-05-23 09:45:00,54.51,54.65,54.44,54.51,172750.0,42.0116,42.1195,41.9577,42.0116,172750.0
2016-05-23 09:50:00,54.51,54.6,54.48,54.5,188520.0,42.0116,42.081,41.9885,42.0039,188520.0
2016-05-23 09:55:00,54.49,54.73,54.41,54.67,211872.0,41.9962,42.1812,41.9346,42.1349,211872.0
2016-05-23 10:00:00,54.67,54.83,54.63,54.76,172699.0,42.1349,42.2583,42.1041,42.2043,172699.0
2016-05-23 10:05:00,54.77,54.78,54.6,54.66,196436.0,42.212,42.2197,42.081,42.1272,196436.0
2016-05-23 10:10:00,54.65,54.67,54.34,54.45,205697.0,42.1195,42.1349,41.8806,41.9654,205697.0
2016-05-23 10:15:00,54.45,54.54,54.41,54.52,104931.0,41.9654,42.0348,41.9346,42.0193,104931.0
2016-05-23 10:20:00,54.53,54.68,54.48,54.49,111208.0,42.027,42.1427,41.9885,41.9962,111208.0
2016-05-23 10:25:00,54.48,54.56,54.42,54.48,78423.0,41.9885,42.0502,41.9423,41.9885,78423.0
2016-05-23 10:30:00,54.48,54.58,54.47,54.57,76586.0,41.9885,42.0656,41.9808,42.0579,76586.0
2016-05-23 10:35:00,54.56,54.57,54.49,54.5,86912.0,42.0502,42.0579,41.9962,42.0039,86912.0
2016-05-23 10:40:00,54.5,54.53,54.43,54.53,81623.0,42.0039,42.027,41.95,42.027,81623.0
2016-05-23 10:45:00,54.54,54.54,54.41,54.45,72849.0,42.0348,42.0348,41.9346,41.9654,72849.0
2016-05-23 10:50:00,54.45,54.46,54.4,54.43,85154.0,41.9654,41.9731,41.9269,41.95,85154.0
2016-05-23 10:55:00,54.44,54.54,54.43,54.47,81487.0,41.9577,42.0348,41.95,41.9808,81487.0
2016-05-23 11:00:00,54.47,54.57,54.46,54.57,79572.0,41.9808,42.0579,41.9731,42.0579,79572.0
2016-05-23 11:05:00,54.57,54.62,54.56,54.61,94208.0,42.0579,42.0964,42.0502,42.0887,94208.0
2016-05-23 11:10:00,54.62,54.62,54.49,54.5,81096.0,42.0964,42.0964,41.9962,42.0039,81096.0
2016-05-23 11:15:00,54.49,54.52,54.38,54.4,66752.0,41.9962,42.0193,41.9114,41.9269,66752.0
2016-05-23 11:20:00,54.39,54.45,54.38,54.44,104092.0,41.9191,41.9654,41.9114,41.9577,104092.0
2016-05-23 11:25:00,54.44,54.45,54.37,54.39,79200.0,41.9577,41.9654,41.9037,41.9191,79200.0
2016-05-23 11:30:00,54.39,54.42,54.28,54.29,73334.0,41.9191,41.9423,41.8344,41.8421,73334.0
2016-05-23 11:35:00,54.28,54.35,54.28,54.28,77037.0,41.8344,41.8883,41.8344,41.8344,77037.0
2016-05-23 11:40:00,54.28,54.29,54.24,54.26,67946.0,41.8344,41.8421,41.8035,41.819,67946.0
2016-05-23 11:45:00,54.26,54.35,54.25,54.34,78364.0,41.819,41.8883,41.8112,41.8806,78364.0
2016-05-23 11:50:00,54.34,54.36,54.28,54.36,93399.0,41.8806,41.896,41.8344,41.896,93399.0
2016-05-23 11:55:00,54.37,54.43,54.37,54.41,80396.0,41.9037,41.95,41.9037,41.9346,80396.0
2016-05-23 12:00:00,54.41,54.43,54.36,54.39,86752.0,41.9346,41.95,41.896,41.9191,86752.0
2016-05-23 12:05:00,54.39,54.42,54.37,54.38,70367.0,41.9191,41.9423,41.9037,41.9114,70367.0
2016-05-23 12:10:00,54.38,54.41,54.36,54.39,46848.0,41.9114,41.9346,41.896,41.9191,46848.0
2016-05-23 12:15:00,54.39,54.41,54.37,54.39,39369.0,41.9191,41.9346,41.9037,41.9191,39369.0
2016-05-23 12:20:00,54.38,54.43,54.38,54.42,82714.0,41.9114,41.95,41.9114,41.9423,82714.0
2016-05-23 12:25:00,54.42,54.43,54.39,54.41,74576.0,41.9423,41.95,41.9191,41.9346,74576.0
2016-05-23 12:30:00,54.41,54.42,54.38,54.39,40811.0,41.9346,41.9423,41.9114,41.9191,40811.0
2016-05-23 12:35:00,54.38,54.4,54.36,54.37,40228.0,41.9114,41.9269,41.896,41.9037,40228.0
2016-05-23 12:40:00,54.36,54.44,54.35,54.43,45648.0,41.896,41.9577,41.8883,41.95,45648.0
2016-05-23 12:45:00,54.43,54.44,54.4,54.43,27537.0,41.95,41.9577,41.9269,41.95,27537.0
2016-05-23 12:50:00,54.42,54.46,54.41,54.43,28100.0,41.9423,41.9731,41.9346,41.95,28100.0
2016-05-23 12:55:00,54.43,54.44,54.41,54.44,31134.0,41.95,41.9577,41.9346,41.9577,31134.0
2016-05-23 13:00:00,54.45,54.49,54.44,54.47,35644.0,41.9654,41.9962,41.9577,41.9808,35644.0
2016-05-23 13:05:00,54.47,54.49,54.47,54.48,32402.0,41.9808,41.9962,41.9808,41.9885,32402.0
2016-05-23 13:10:00,54.49,54.5,54.47,54.49,62424.0,41.9962,42.0039,41.9808,41.9962,62424.0
2016-05-23 13:15:00,54.5,54.51,54.47,54.47,60449.0,42.0039,42.0116,41.9808,41.9808,60449.0
2016-05-23 13:20:00,54.48,54.48,54.43,54.44,41300.0,41.9885,41.9885,41.95,41.9577,41300.0
2016-05-23 13:25:00,54.43,54.45,54.43,54.44,35995.0,41.95,41.9654,41.95,41.9577,35995.0
2016-05-23 13:30:00,54.44,54.46,54.43,54.46,38170.0,41.9577,41.9731,41.95,41.9731,38170.0
2016-05-23 13:35:00,54.45,54.46,54.4,54.43,81346.0,41.9654,41.9731,41.9269,41.95,81346.0
2016-05-23 13:40:00,54.43,54.44,54.39,54.39,57193.0,41.95,41.9577,41.9191,41.9191,57193.0
2016-05-23 13:45:00,54.39,54.4,54.36,54.37,79131.0,41.9191,41.9269,41.896,41.9037,79131.0
2016-05-23 13:50:00,54.37,54.47,54.36,54.47,56503.0,41.9037,41.9808,41.896,41.9808,56503.0
2016-05-23 13:55:00,54.47,54.5,54.39,54.4,68702.0,41.9808,42.0039,41.9191,41.9269,68702.0
2016-05-23 14:00:00,54.39,54.46,54.39,54.42,37630.0,41.9191,41.9731,41.9191,41.9423,37630.0
2016-05-23 14:05:00,54.43,54.44,54.39,54.4,30270.0,41.95,41.9577,41.9191,41.9269,30270.0
2016-05-23 14:10:00,54.4,54.45,54.39,54.44,42948.0,41.9269,41.9654,41.9191,41.9577,42948.0
2016-05-23 14:15:00,54.44,54.48,54.43,54.46,41563.0,41.9577,41.9885,41.95,41.9731,41563.0
2016-05-23 14:20:00,54.45,54.46,54.42,54.43,31034.0,41.9654,41.9731,41.9423,41.95,31034.0
2016-05-23 14:25:00,54.42,54.51,54.4,54.46,85800.0,41.9423,42.0116,41.9269,41.9731,85800.0
2016-05-23 14:30:00,54.46,54.48,54.39,54.42,39152.0,41.9731,41.9885,41.9191,41.9423,39152.0
2016-05-23 14:35:00,54.41,54.42,54.39,54.4,49573.0,41.9346,41.9423,41.9191,41.9269,49573.0
2016-05-23 14:40:00,54.4,54.42,54.39,54.42,21668.0,41.9269,41.9423,41.9191,41.9423,21668.0
2016-05-23 14:45:00,54.41,54.42,54.38,54.4,88070.0,41.9346,41.9423,41.9114,41.9269,88070.0
2016-05-23 14:50:00,54.4,54.45,54.39,54.41,62709.0,41.9269,41.9654,41.9191,41.9346,62709.0
2016-05-23 14:55:00,54.41,54.43,54.34,54.34,55015.0,41.9346,41.95,41.8806,41.8806,55015.0
2016-05-23 15:00:00,54.35,54.39,54.34,54.35,65028.0,41.8883,41.9191,41.8806,41.8883,65028.0
2016-05-23 15:05:00,54.34,54.39,54.34,54.35,78634.0,41.8806,41.9191,41.8806,41.8883,78634.0
2016-05-23 15:10:00,54.34,54.34,54.28,54.3,80297.0,41.8806,41.8806,41.8344,41.8498,80297.0
2016-05-23 15:15:00,54.3,54.32,54.28,54.29,36663.0,41.8498,41.8652,41.8344,41.8421,36663.0
2016-05-23 15:20:00,54.29,54.33,54.28,54.3,70304.0,41.8421,41.8729,41.8344,41.8498,70304.0
2016-05-23 15:25:00,54.3,54.33,54.29,54.3,67042.0,41.8498,41.8729,41.8421,41.8498,67042.0
2016-05-23 15:30:00,54.3,54.36,54.3,54.34,115850.0,41.8498,41.896,41.8498,41.8806,115850.0
2016-05-23 15:35:00,54.34,54.34,54.29,54.31,60548.0,41.8806,41.8806,41.8421,41.8575,60548.0
2016-05-23 15:40:00,54.31,54.32,54.28,54.3,63969.0,41.8575,41.8652,41.8344,41.8498,63969.0
2016-05-23 15:45:00,54.29,54.3,54.25,54.29,107546.0,41.8421,41.8498,41.8112,41.8421,107546.0
2016-05-23 15:50:00,54.29,54.3,54.23,54.24,223581.0,41.8421,41.8498,41.7958,41.8035,223581.0
2016-05-23 15:55:00,54.23,54.24,54.17,54.17,552333.0,41.7958,41.8035,41.7496,41.7496,552333.0
2016-05-24 09:30:00,54.42,54.8,54.4,54.75,236372.0,41.9423,42.2351,41.9269,42.1966,236372.0
2016-05-24 09:35:00,54.76,55.1,54.72,55.06,502052.0,42.2043,42.4664,42.1735,42.4355,502052.0
2016-05-24 09:40:00,55.06,55.1,54.94,55.08,159060.0,42.4355,42.4664,42.343,42.4509,159060.0
2016-05-24 09:45:00,55.06,55.25,55.06,55.18,281126.0,42.4355,42.582,42.4355,42.528,281126.0
2016-05-24 09:50:00,55.19,55.37,55.18,55.22,241554.0,42.5357,42.6744,42.528,42.5588,241554.0
2016-05-24 09:55:00,55.23,55.3,55.19,55.21,160238.0,42.5665,42.6205,42.5357,42.5511,160238.0
2016-05-24 10:00:00,55.21,55.43,55.21,55.43,151415.0,42.5511,42.7207,42.5511,42.7207,151415.0
2016-05-24 10:05:00,55.43,55.5,55.41,55.45,260647.0,42.7207,42.7746,42.7053,42.7361,260647.0
2016-05-24 10:10:00,55.45,55.51,55.38,55.5,141248.0,42.7361,42.7823,42.6822,42.7746,141248.0
2016-05-24 10:15:00,55.5,55.52,55.37,55.41,162104.0,42.7746,42.7901,42.6744,42.7053,162104.0
2016-05-24 10:20:00,55.41,55.44,55.31,55.4,69899.0,42.7053,42.7284,42.6282,42.6976,69899.0
2016-05-24 10:25:00,55.4,55.47,55.37,55.46,103843.0,42.6976,42.7515,42.6744,42.7438,103843.0
2016-05-24 10:30:00,55.46,55.49,55.42,55.49,109103.0,42.7438,42.7669,42.713,42.7669,109103.0
2016-05-24 10:35:00,55.49,55.54,55.45,55.5,185746.0,42.7669,42.8055,42.7361,42.7746,185746.0
2016-05-24 10:40:00,55.51,55.53,55.48,55.52,121132.0,42.7823,42.7978,42.7592,42.7901,121132.0
2016-05-24 10:45:00,55.53,55.59,55.52,55.57,164311.0,42.7978,42.844,42.7901,42.8286,164311.0
2016-05-24 10:50:00,55.56,55.6,55.5,55.5,133275.0,42.8209,42.8517,42.7746,42.7746,133275.0
2016-05-24 10:55:00,55.5,55.58,55.5,55.53,133635.0,42.7746,42.8363,42.7746,42.7978,133635.0
2016-05-24 11:00:00,55.53,55.54,55.49,55.54,89515.0,42.7978,42.8055,42.7669,42.8055,89515.0
2016-05-24 11:05:00,55.54,55.55,55.45,55.45,132493.0,42.8055,42.8132,42.7361,42.7361,132493.0
2016-05-24 11:10:00,55.45,55.46,55.35,55.38,107326.0,42.7361,42.7438,42.659,42.6822,107326.0
2016-05-24 11:15:00,55.39,55.45,55.36,55.38,65966.0,42.6899,42.7361,42.6667,42.6822,65966.0
2016-05-24 11:20:00,55.39,55.42,55.33,55.37,73738.0,42.6899,42.713,42.6436,42.6744,73738.0
2016-05-24 11:25:00,55.36,55.46,55.34,55.41,104903.0,42.6667,42.7438,42.6513,42.7053,104903.0
2016-05-24 11:30:00,55.41,55.45,55.37,55.38,96640.0,42.7053,42.7361,42.6744,42.6822,96640.0
2016-05-24 11:35:00,55.38,55.42,55.29,55.3,150754.0,42.6822,42.713,42.6128,42.6205,150754.0
2016-05-24 11:40:00,55.3,55.3,55.22,55.24,108854.0,42.6205,42.6205,42.5588,42.5743,108854.0
2016-05-24 11:45:00,55.23,55.32,55.22,55.27,73441.0,42.5665,42.6359,42.5588,42.5974,73441.0
2016-05-24 11:50:00,55.28,55.28,55.2,55.23,104497.0,42.6051,42.6051,42.5434,42.5665,104497.0
2016-05-24 11:55:00,55.23,55.25,55.2,55.22,69307.0,42.5665,42.582,42.5434,42.5588,69307.0
2016-05-24 12:00:00,55.22,55.23,55.16,55.2,119382.0,42.5588,42.5665,42.5126,42.5434,119382.0
2016-05-24 12:05:00,55.2,55.23,55.18,55.23,92597.0,42.5434,42.5665,42.528,42.5665,92597.0
2016-05-24 12:10:00,55.23,55.25,55.19,55.21,90590.0,42.5665,42.582,42.5357,42.5511,90590.0
2016-05-24 12:15:00,55.22,55.23,55.14,55.15,79780.0,42.5588,42.5665,42.4972,42.5049,79780.0
2016-05-24 12:20:00,55.15,55.2,55.1,55.2,88964.0,42.5049,42.5434,42.4664,42.5434,88964.0
2016-05-24 12:25:00,55.21,55.26,55.19,55.24,61912.0,42.5511,42.5897,42.5357,42.5743,61912.0
2016-05-24 12:30:00,55.24,55.31,55.23,55.27,107441.0,42.5743,42.6282,42.5665,42.5974,107441.0
2016-05-24 12:35:00,55.27,55.28,55.24,55.26,57411.0,42.5974,42.6051,42.5743,42.5897,57411.0
2016-05-24 12:40:00,55.26,55.28,55.25,55.27,80152.0,42.5897,42.6051,42.582,42.5974,80152.0
2016-05-24 12:45:00,55.27,55.28,55.25,55.28,42213.0,42.5974,42.6051,42.582,42.6051,42213.0
2016-05-24 12:50:00,55.28,55.32,55.27,55.3,60753.0,42.6051,42.6359,42.5974,42.6205,60753.0
2016-05-24 12:55:00,55.3,55.32,55.29,55.31,103136.0,42.6205,42.6359,42.6128,42.6282,103136.0
2016-05-24 13:00:00,55.3,55.35,55.3,55.33,61574.0,42.6205,42.659,42.6205,42.6436,61574.0
2016-05-24 13:05:00,55.33,55.34,55.26,55.3,70204.0,42.6436,42.6513,42.5897,42.6205,70204.0
2016-05-24 13:10:00,55.31,55.36,55.29,55.33,94432.0,42.6282,42.6667,42.6128,42.6436,94432.0
2016-05-24 13:15:00,55.33,55.34,55.25,55.26,50698.0,42.6436,42.6513,42.582,42.5897,50698.0
2016-05-24 13:20:00,55.25,55.3,55.22,55.28,87480.0,42.582,42.6205,42.5588,42.6051,87480.0
2016-05-24 13:25:00,55.28,55.34,55.27,55.3,105435.0,42.6051,42.6513,42.5974,42.6205,105435.0
2016-05-24 13:30:00,55.3,55.36,55.29,55.3,71183.0,42.6205,42.6667,42.6128,42.6205,71183.0
2016-05-24 13:35:00,55.29,55.31,55.25,55.3,54664.0,42.6128,42.6282,42.582,42.6205,54664.0
2016-05-24 13:40:00,55.3,55.34,55.29,55.33,60783.0,42.6205,42.6513,42.6128,42.6436,60783.0
2016-05-24 13:45:00,55.33,55.34,55.31,55.33,82678.0,42.6436,42.6513,42.6282,42.6436,82678.0
2016-05-24 13:50:00,55.32,55.33,55.27,55.27,61358.0,42.6359,42.6436,42.5974,42.5974,61358.0
2016-05-24 13:55:00,55.28,55.34,55.27,55.34,83929.0,42.6051,42.6513,42.5974,42.6513,83929.0
2016-05-24 14:00:00,55.34,55.38,55.32,55.38,105861.0,42.6513,42.6822,42.6359,42.6822,105861.0
2016-05-24 14:05:00,55.38,55.4,55.33,55.36,80366.0,42.6822,42.6976,42.6436,42.6667,80366.0
2016-05-24 14:10:00,55.35,55.43,55.35,55.43,204255.0,42.659,42.7207,42.659,42.7207,204255.0
2016-05-24 14:15:00,55.43,55.45,55.37,55.38,108141.0,42.7207,42.7361,42.6744,42.6822,108141.0
2016-05-24 14:20:00,55.38,55.38,55.34,55.37,55743.0,42.6822,42.6822,42.6513,42.6744,55743.0
2016-05-24 14:25:00,55.36,55.4,55.36,55.39,73246.0,42.6667,42.6976,42.6667,42.6899,73246.0
2016-05-24 14:30:00,55.39,55.43,55.37,55.42,102808.0,42.6899,42.7207,42.6744,42.713,102808.0
2016-05-24 14:35:00,55.42,55.42,55.39,55.41,60695.0,42.713,42.713,42.6899,42.7053,60695.0
2016-05-24 14:40:00,55.4,55.42,55.4,55.41,77338.0,42.6976,42.713,42.6976,42.7053,77338.0
2016-05-24 14:45:00,55.41,55.42,55.38,55.41,54596.0,42.7053,42.713,42.6822,42.7053,54596.0
2016-05-24 14:50:00,55.41,55.45,55.39,55.41,98234.0,42.7053,42.7361,42.6899,42.7053,98234.0
2016-05-24 14:55:00,55.41,55.46,55.41,55.46,130493.0,42.7053,42.7438,42.7053,42.7438,130493.0
2016-05-24 15:00:00,55.46,55.48,55.43,55.46,158488.0,42.7438,42.7592,42.7207,42.7438,158488.0
2016-05-24 15:05:00,55.46,55.5,55.45,55.5,111992.0,42.7438,42.7746,42.7361,42.7746,111992.0
2016-05-24 15:10:00,55.5,55.51,55.47,55.5,186240.0,42.7746,42.7823,42.7515,42.7746,186240.0
2016-05-24 15:15:00,55.51,55.57,55.46,55.56,143956.0,42.7823,42.8286,42.7438,42.8209,143956.0
2016-05-24 15:20:00,55.56,55.59,55.54,55.59,128154.0,42.8209,42.844,42.8055,42.844,128154.0
2016-05-24 15:25:00,55.59,55.61,55.52,55.59,233595.0,42.844,42.8594,42.7901,42.844,233595.0
2016-05-24 15:30:00,55.58,55.62,55.55,55.57,162945.0,42.8363,42.8671,42.8132,42.8286,162945.0
2016-05-24 15:35:00,55.57,55.6,55.57,55.59,164138.0,42.8286,42.8517,42.8286,42.844,164138.0
2016-05-24 15:40:00,55.6,55.6,55.53,55.56,247687.0,42.8517,42.8517,42.7978,42.8209,247687.0
2016-05-24 15:45:00,55.56,55.56,55.53,55.55,149711.0,42.8209,42.8209,42.7978,42.8132,149711.0
2016-05-24 15:50:00,55.55,55.62,55.55,55.58,323687.0,42.8132,42.8671,42.8132,42.8363,323687.0
2016-05-24 15:55:00,55.58,55.62,55.55,55.59,625847.0,42.8363,42.8671,42.8132,42.844,625847.0
2016-05-25 09:30:00,55.7,56.2,55.69,56.01,569521.0,42.9288,43.3141,42.9211,43.1677,569521.0
2016-05-25 09:35:00,56.03,56.26,55.94,55.94,238433.0,43.1831,43.3604,43.1138,43.1138,238433.0
2016-05-25 09:40:00,55.96,56.27,55.94,56.04,142363.0,43.1292,43.3681,43.1138,43.1908,142363.0
2016-05-25 09:45:00,56.06,56.07,55.8,55.94,134077.0,43.2062,43.2139,43.0059,43.1138,134077.0
2016-05-25 09:50:00,55.97,56.05,55.89,55.96,208287.0,43.1369,43.1985,43.0752,43.1292,208287.0
2016-05-25 09:55:00,55.95,56.16,55.93,56.12,174419.0,43.1215,43.2833,43.106,43.2525,174419.0
2016-05-25 10:00:00,56.12,56.16,56.05,56.08,107555.0,43.2525,43.2833,43.1985,43.2217,107555.0
2016-05-25 10:05:00,56.08,56.12,56.01,56.01,125082.0,43.2217,43.2525,43.1677,43.1677,125082.0
2016-05-25 10:10:00,56.0,56.07,55.94,56.0,86457.0,43.16,43.2139,43.1138,43.16,86457.0
2016-05-25 10:15:00,56.0,56.07,55.98,56.05,98534.0,43.16,43.2139,43.1446,43.1985,98534.0
2016-05-25 10:20:00,56.04,56.09,56.01,56.06,173700.0,43.1908,43.2294,43.1677,43.2062,173700.0
2016-05-25 10:25:00,56.06,56.12,56.02,56.07,83723.0,43.2062,43.2525,43.1754,43.2139,83723.0
2016-05-25 10:30:00,56.06,56.07,55.94,55.95,99283.0,43.2062,43.2139,43.1138,43.1215,99283.0
2016-05-25 10:35:00,55.96,55.98,55.9,55.98,53387.0,43.1292,43.1446,43.0829,43.1446,53387.0
2016-05-25 10:40:00,55.98,56.1,55.97,56.1,83097.0,43.1446,43.2371,43.1369,43.2371,83097.0
2016-05-25 10:45:00,56.09,56.12,55.99,56.0,90159.0,43.2294,43.2525,43.1523,43.16,90159.0
2016-05-25 10:50:00,56.0,56.04,55.92,55.95,83959.0,43.16,43.1908,43.0983,43.1215,83959.0
2016-05-25 10:55:00,55.94,55.96,55.88,55.91,137028.0,43.1138,43.1292,43.0675,43.0906,137028.0
2016-05-25 11:00:00,55.91,55.98,55.88,55.95,191711.0,43.0906,43.1446,43.0675,43.1215,191711.0
2016-05-25 11:05:00,55.96,55.96,55.84,55.86,168600.0,43.1292,43.1292,43.0367,43.0521,168600.0
2016-05-25 11:10:00,55.87,55.88,55.74,55.75,141375.0,43.0598,43.0675,42.9596,42.9673,141375.0
2016-05-25 11:15:00,55.74,55.82,55.72,55.8,133350.0,42.9596,43.0213,42.9442,43.0059,133350.0
2016-05-25 11:20:00,55.79,55.86,55.78,55.84,77292.0,42.9981,43.0521,42.9904,43.0367,77292.0
2016-05-25 11:25:00,55.84,55.86,55.8,55.84,75970.0,43.0367,43.0521,43.0059,43.0367,75970.0
2016-05-25 11:30:00,55.84,55.87,55.81,55.85,36661.0,43.0367,43.0598,43.0136,43.0444,36661.0
2016-05-25 11:35:00,55.86,55.89,55.82,55.87,55441.0,43.0521,43.0752,43.0213,43.0598,55441.0
2016-05-25 11:40:00,55.86,55.89,55.84,55.85,84834.0,43.0521,43.0752,43.0367,43.0444,84834.0
2016-05-25 11:45:00,55.85,55.93,55.85,55.9,79091.0,43.0444,43.106,43.0444,43.0829,79091.0
2016-05-25 11:50:00,55.9,55.94,55.88,55.93,46521.0,43.0829,43.1138,43.0675,43.106,46521.0
2016-05-25 11:55:00,55.93,55.99,55.92,55.99,46292.0,43.106,43.1523,43.0983,43.1523,46292.0
2016-05-25 12:00:00,55.98,56.03,55.96,56.01,80385.0,43.1446,43.1831,43.1292,43.1677,80385.0
2016-05-25 12:05:00,56.01,56.03,55.97,56.0,82622.0,43.1677,43.1831,43.1369,43.16,82622.0
2016-05-25 12:10:00,55.99,56.06,55.98,56.05,104825.0,43.1523,43.2062,43.1446,43.1985,104825.0
2016-05-25 12:15:00,56.05,56.07,56.01,56.04,52102.0,43.1985,43.2139,43.1677,43.1908,52102.0
2016-05-25 12:20:00,56.04,56.05,56.0,56.0,49052.0,43.1908,43.1985,43.16,43.16,49052.0
2016-05-25 12:25:00,56.01,56.05,56.01,56.03,40398.0,43.1677,43.1985,43.1677,43.1831,40398.0
2016-05-25 12:30:00,56.02,56.03,55.97,56.0,48429.0,43.1754,43.1831,43.1369,43.16,48429.0
2016-05-25 12:35:00,55.99,56.01,55.98,55.99,139039.0,43.1523,43.1677,43.1446,43.1523,139039.0
2016-05-25 12:40:00,55.99,56.05,55.99,56.03,33989.0,43.1523,43.1985,43.1523,43.1831,33989.0
2016-05-25 12:45:00,56.02,56.05,55.97,55.97,36102.0,43.1754,43.1985,43.1369,43.1369,36102.0
2016-05-25 12:50:00,55.98,56.03,55.98,56.02,42330.0,43.1446,43.1831,43.1446,43.1754,42330.0
2016-05-25 12:55:00,56.02,56.08,56.02,56.05,41541.0,43.1754,43.2217,43.1754,43.1985,41541.0
2016-05-25 13:00:00,56.05,56.14,56.04,56.1,183802.0,43.1985,43.2679,43.1908,43.2371,183802.0
2016-05-25 13:05:00,56.1,56.14,56.07,56.1,160896.0,43.2371,43.2679,43.2139,43.2371,160896.0
2016-05-25 13:10:00,56.1,56.12,56.08,56.09,105630.0,43.2371,43.2525,43.2217,43.2294,105630.0
2016-05-25 13:15:00,56.09,56.12,56.09,56.1,42260.0,43.2294,43.2525,43.2294,43.2371,42260.0
2016-05-25 13:20:00,56.09,56.15,56.07,56.14,110725.0,43.2294,43.2756,43.2139,43.2679,110725.0
2016-05-25 13:25:00,56.13,56.13,56.08,56.11,67522.0,43.2602,43.2602,43.2217,43.2448,67522.0
2016-05-25 13:30:00,56.12,56.14,56.08,56.1,79525.0,43.2525,43.2679,43.2217,43.2371,79525.0
2016-05-25 13:35:00,56.1,56.13,56.07,56.1,57865.0,43.2371,43.2602,43.2139,43.2371,57865.0
2016-05-25 13:40:00,56.1,56.1,56.04,56.08,42585.0,43.2371,43.2371,43.1908,43.2217,42585.0
2016-05-25 13:45:00,56.08,56.09,56.03,56.03,63514.0,43.2217,43.2294,43.1831,43.1831,63514.0
2016-05-25 13:50:00,56.03,56.09,56.01,56.08,56232.0,43.1831,43.2294,43.1677,43.2217,56232.0
2016-05-25 13:55:00,56.09,56.11,56.05,56.08,46263.0,43.2294,43.2448,43.1985,43.2217,46263.0
2016-05-25 14:00:00,56.08,56.12,56.07,56.08,126132.0,43.2217,43.2525,43.2139,43.2217,126132.0
2016-05-25 14:05:00,56.08,56.13,56.05,56.09,73736.0,43.2217,43.2602,43.1985,43.2294,73736.0
2016-05-25 14:10:00,56.09,56.13,56.08,56.09,44567.0,43.2294,43.2602,43.2217,43.2294,44567.0
2016-05-25 14:15:00,56.09,56.11,56.04,56.11,60434.0,43.2294,43.2448,43.1908,43.2448,60434.0
2016-05-25 14:20:00,56.1,56.11,56.07,56.09,54874.0,43.2371,43.2448,43.2139,43.2294,54874.0
2016-05-25 14:25:00,56.1,56.13,56.08,56.08,52650.0,43.2371,43.2602,43.2217,43.2217,52650.0
2016-05-25 14:30:00,56.07,56.1,56.01,56.04,168155.0,43.2139,43.2371,43.1677,43.1908,168155.0
2016-05-25 14:35:00,56.05,56.1,56.03,56.03,55428.0,43.1985,43.2371,43.1831,43.1831,55428.0
2016-05-25 14:40:00,56.04,56.06,56.03,56.05,39017.0,43.1908,43.2062,43.1831,43.1985,39017.0
2016-05-25 14:45:00,56.04,56.12,55.99,55.99,84177.0,43.1908,43.2525,43.1523,43.1523,84177.0
2016-05-25 14:50:00,56.0,56.0,55.92,55.94,57061.0,43.16,43.16,43.0983,43.1138,57061.0
2016-05-25 14:55:00,55.93,55.95,55.9,55.9,161472.0,43.106,43.1215,43.0829,43.0829,161472.0
2016-05-25 15:00:00,55.91,55.98,55.9,55.91,80618.0,43.0906,43.1446,43.0829,43.0906,80618.0
2016-05-25 15:05:00,55.92,55.93,55.87,55.93,86625.0,43.0983,43.106,43.0598,43.106,86625.0
2016-05-25 15:10:00,55.93,55.95,55.88,55.92,88963.0,43.106,43.1215,43.0675,43.0983,88963.0
2016-05-25 15:15:00,55.92,55.98,55.91,55.98,55481.0,43.0983,43.1446,43.0906,43.1446,55481.0
2016-05-25 15:20:00,55.98,56.0,55.96,55.96,66318.0,43.1446,43.16,43.1292,43.1292,66318.0
2016-05-25 15:25:00,55.97,56.04,55.95,56.04,83680.0,43.1369,43.1908,43.1215,43.1908,83680.0
2016-05-25 15:30:00,56.04,56.07,56.0,56.05,130153.0,43.1908,43.2139,43.16,43.1985,130153.0
2016-05-25 15:35:00,56.05,56.06,56.0,56.01,91657.0,43.1985,43.2062,43.16,43.1677,91657.0
2016-05-25 15:40:00,56.01,56.04,55.99,56.01,166381.0,43.1677,43.1908,43.1523,43.1677,166381.0
2016-05-25 15:45:00,56.0,56.0,55.98,55.98,123289.0,43.16,43.16,43.1446,43.1446,123289.0
2016-05-25 15:50:00,55.98,56.03,55.95,55.98,252501.0,43.1446,43.1831,43.1215,43.1446,252501.0
2016-05-25 15:55:00,55.98,56.03,55.97,55.98,344651.0,43.1446,43.1831,43.1369,43.1446,344651.0
2016-05-26 09:30:00,55.97,56.11,55.92,56.08,129957.0,43.1369,43.2448,43.0983,43.2217,129957.0
2016-05-26 09:35:00,56.1,56.14,56.0,56.13,53614.0,43.2371,43.2679,43.16,43.2602,53614.0
2016-05-26 09:40:00,56.13,56.14,55.92,55.97,92834.0,43.2602,43.2679,43.0983,43.1369,92834.0
2016-05-26 09:45:00,55.96,55.97,55.67,55.82,104456.0,43.1292,43.1369,42.9057,43.0213,104456.0
2016-05-26 09:50:00,55.81,55.81,55.55,55.59,121301.0,43.0136,43.0136,42.8132,42.844,121301.0
2016-05-26 09:55:00,55.59,55.65,55.51,55.54,190906.0,42.844,42.8902,42.7823,42.8055,190906.0
2016-05-26 10:00:00,55.54,55.78,55.52,55.73,177118.0,42.8055,42.9904,42.7901,42.9519,177118.0
2016-05-26 10:05:00,55.71,55.73,55.62,55.63,73791.0,42.9365,42.9519,42.8671,42.8748,73791.0
2016-05-26 10:10:00,55.64,55.66,55.59,55.61,132020.0,42.8825,42.898,42.844,42.8594,132020.0
2016-05-26 10:15:00,55.61,55.69,55.61,55.68,128668.0,42.8594,42.9211,42.8594,42.9134,128668.0
2016-05-26 10:20:00,55.69,55.76,55.66,55.71,95281.0,42.9211,42.975,42.898,42.9365,95281.0
2016-05-26 10:25:00,55.71,55.78,55.68,55.71,102116.0,42.9365,42.9904,42.9134,42.9365,102116.0
2016-05-26 10:30:00,55.71,55.85,55.71,55.77,89054.0,42.9365,43.0444,42.9365,42.9827,89054.0
2016-05-26 10:35:00,55.77,55.78,55.7,55.75,96904.0,42.9827,42.9904,42.9288,42.9673,96904.0
2016-05-26 10:40:00,55.74,55.81,55.72,55.8,134351.0,42.9596,43.0136,42.9442,43.0059,134351.0
2016-05-26 10:45:00,55.8,55.81,55.67,55.68,91623.0,43.0059,43.0136,42.9057,42.9134,91623.0
2016-05-26 10:50:00,55.69,55.73,55.64,55.68,71745.0,42.9211,42.9519,42.8825,42.9134,71745.0
2016-05-26 10:55:00,55.67,55.68,55.55,55.56,53739.0,42.9057,42.9134,42.8132,42.8209,53739.0
2016-05-26 11:00:00,55.55,55.59,55.52,55.56,85858.0,42.8132,42.844,42.7901,42.8209,85858.0
2016-05-26 11:05:00,55.55,55.63,55.52,55.63,216781.0,42.8132,42.8748,42.7901,42.8748,216781.0
2016-05-26 11:10:00,55.63,55.66,55.6,55.62,51967.0,42.8748,42.898,42.8517,42.8671,51967.0
2016-05-26 11:15:00,55.62,55.65,55.6,55.62,60513.0,42.8671,42.8902,42.8517,42.8671,60513.0
2016-05-26 11:20:00,55.63,55.63,55.56,55.61,69602.0,42.8748,42.8748,42.8209,42.8594,69602.0
2016-05-26 11:25:00,55.61,55.62,55.55,55.61,52795.0,42.8594,42.8671,42.8132,42.8594,52795.0
2016-05-26 11:30:00,55.61,55.62,55.56,55.61,64355.0,42.8594,42.8671,42.8209,42.8594,64355.0
2016-05-26 11:35:00,55.61,55.69,55.6,55.68,48855.0,42.8594,42.9211,42.8517,42.9134,48855.0
2016-05-26 11:40:00,55.68,55.73,55.65,55.71,28282.0,42.9134,42.9519,42.8902,42.9365,28282.0
2016-05-26 11:45:00,55.71,55.71,55.59,55.62,56024.0,42.9365,42.9365,42.844,42.8671,56024.0
2016-05-26 11:50:00,55.61,55.65,55.59,55.61,81058.0,42.8594,42.8902,42.844,42.8594,81058.0
2016-05-26 11:55:00,55.61,55.65,55.56,55.65,38007.0,42.8594,42.8902,42.8209,42.8902,38007.0
2016-05-26 12:00:00,55.65,55.72,55.65,55.68,41655.0,42.8902,42.9442,42.8902,42.9134,41655.0
2016-05-26 12:05:00,55.68,55.76,55.67,55.69,118309.0,42.9134,42.975,42.9057,42.9211,118309.0
2016-05-26 12:10:00,55.69,55.74,55.67,55.69,27272.0,42.9211,42.9596,42.9057,42.9211,27272.0
2016-05-26 12:15:00,55.69,55.7,55.64,55.66,19944.0,42.9211,42.9288,42.8825,42.898,19944.0
2016-05-26 12:20:00,55.67,55.71,55.66,55.7,20065.0,42.9057,42.9365,42.898,42.9288,20065.0
2016-05-26 12:25:00,55.7,55.73,55.69,55.69,37652.0,42.9288,42.9519,42.9211,42.9211,37652.0
2016-05-26 12:30:00,55.7,55.73,55.66,55.68,42673.0,42.9288,42.9519,42.898,42.9134,42673.0
2016-05-26 12:35:00,55.68,55.7,55.65,55.7,28149.0,42.9134,42.9288,42.8902,42.9288,28149.0
2016-05-26 12:40:00,55.69,55.7,55.66,55.69,24649.0,42.9211,42.9288,42.898,42.9211,24649.0
2016-05-26 12:45:00,55.69,55.71,55.66,55.71,27497.0,42.9211,42.9365,42.898,42.9365,27497.0
2016-05-26 12:50:00,55.71,55.71,55.66,55.67,27133.0,42.9365,42.9365,42.898,42.9057,27133.0
2016-05-26 12:55:00,55.66,55.68,55.66,55.67,14971.0,42.898,42.9134,42.898,42.9057,14971.0
2016-05-26 13:00:00,55.68,55.68,55.65,55.66,44875.0,42.9134,42.9134,42.8902,42.898,44875.0
2016-05-26 13:05:00,55.66,55.67,55.63,55.64,45931.0,42.898,42.9057,42.8748,42.8825,45931.0
2016-05-26 13:10:00,55.64,55.68,55.62,55.68,36243.0,42.8825,42.9134,42.8671,42.9134,36243.0
2016-05-26 13:15:00,55.68,55.75,55.67,55.74,127788.0,42.9134,42.9673,42.9057,42.9596,127788.0
2016-05-26 13:20:00,55.74,55.75,55.7,55.74,40469.0,42.9596,42.9673,42.9288,42.9596,40469.0
2016-05-26 13:25:00,55.74,55.78,55.73,55.77,47435.0,42.9596,42.9904,42.9519,42.9827,47435.0
2016-05-26 13:30:00,55.77,55.78,55.73,55.75,37862.0,42.9827,42.9904,42.9519,42.9673,37862.0
2016-05-26 13:35:00,55.75,55.77,55.73,55.74,31124.0,42.9673,42.9827,42.9519,42.9596,31124.0
2016-05-26 13:40:00,55.73,55.75,55.71,55.74,25320.0,42.9519,42.9673,42.9365,42.9596,25320.0
2016-05-26 13:45:00,55.74,55.77,55.72,55.77,35475.0,42.9596,42.9827,42.9442,42.9827,35475.0
2016-05-26 13:50:00,55.76,55.76,55.72,55.76,23284.0,42.975,42.975,42.9442,42.975,23284.0
2016-05-26 13:55:00,55.76,55.76,55.72,55.76,25745.0,42.975,42.975,42.9442,42.975,25745.0
2016-05-26 14:00:00,55.76,55.79,55.75,55.77,25056.0,42.975,42.9981,42.9673,42.9827,25056.0
2016-05-26 14:05:00,55.77,55.78,55.75,55.76,28465.0,42.9827,42.9904,42.9673,42.975,28465.0
2016-05-26 14:10:00,55.77,55.79,55.76,55.77,39031.0,42.9827,42.9981,42.975,42.9827,39031.0
2016-05-26 14:15:00,55.77,55.78,55.76,55.77,34317.0,42.9827,42.9904,42.975,42.9827,34317.0
2016-05-26 14:20:00,55.78,55.79,55.76,55.78,34085.0,42.9904,42.9981,42.975,42.9904,34085.0
2016-05-26 14:25:00,55.77,55.8,55.75,55.79,57794.0,42.9827,43.0059,42.9673,42.9981,57794.0
2016-05-26 14:30:00,55.79,55.82,55.78,55.81,46945.0,42.9981,43.0213,42.9904,43.0136,46945.0
2016-05-26 14:35:00,55.81,55.84,55.78,55.79,52711.0,43.0136,43.0367,42.9904,42.9981,52711.0
2016-05-26 14:40:00,55.8,55.8,55.75,55.78,65554.0,43.0059,43.0059,42.9673,42.9904,65554.0
2016-05-26 14:45:00,55.78,55.82,55.77,55.82,57410.0,42.9904,43.0213,42.9827,43.0213,57410.0
2016-05-26 14:50:00,55.81,55.82,55.77,55.8,54343.0,43.0136,43.0213,42.9827,43.0059,54343.0
2016-05-26 14:55:00,55.8,55.82,55.78,55.79,43403.0,43.0059,43.0213,42.9904,42.9981,43403.0
2016-05-26 15:00:00,55.8,55.81,55.75,55.75,53641.0,43.0059,43.0136,42.9673,42.9673,53641.0
2016-05-26 15:05:00,55.75,55.78,55.75,55.76,66242.0,42.9673,42.9904,42.9673,42.975,66242.0
2016-05-26 15:10:00,55.77,55.79,55.75,55.78,44337.0,42.9827,42.9981,42.9673,42.9904,44337.0
2016-05-26 15:15:00,55.78,55.81,55.76,55.8,52681.0,42.9904,43.0136,42.975,43.0059,52681.0
2016-05-26 15:20:00,55.8,55.81,55.79,55.8,41774.0,43.0059,43.0136,42.9981,43.0059,41774.0
2016-05-26 15:25:00,55.81,55.85,55.79,55.84,59318.0,43.0136,43.0444,42.9981,43.0367,59318.0
2016-05-26 15:30:00,55.84,55.85,55.83,55.84,57314.0,43.0367,43.0444,43.029,43.0367,57314.0
2016-05-26 15:35:00,55.84,55.84,55.81,55.82,71739.0,43.0367,43.0367,43.0136,43.0213,71739.0
2016-05-26 15:40:00,55.82,55.83,55.8,55.8,151051.0,43.0213,43.029,43.0059,43.0059,151051.0
2016-05-26 15:45:00,55.8,55.81,55.73,55.73,123723.0,43.0059,43.0136,42.9519,42.9519,123723.0
2016-05-26 15:50:00,55.74,55.75,55.71,55.72,134946.0,42.9596,42.9673,42.9365,42.9442,134946.0
2016-05-26 15:55:00,55.73,55.75,55.71,55.74,282133.0,42.9519,42.9673,42.9365,42.9596,282133.0
2016-05-27 09:30:00,55.33,55.39,55.09,55.24,270394.0,43.0525,43.0992,42.8658,42.9825,270394.0
2016-05-27 09:35:00,55.23,55.26,55.13,55.14,109260.0,42.9747,42.9981,42.8969,42.9047,109260.0
2016-05-27 09:40:00,55.15,55.2,55.02,55.12,122483.0,42.9125,42.9514,42.8113,42.8891,122483.0
2016-05-27 09:45:00,55.13,55.22,55.1,55.14,69809.0,42.8969,42.9669,42.8736,42.9047,69809.0
2016-05-27 09:50:00,55.15,55.18,55.1,55.15,89531.0,42.9125,42.9358,42.8736,42.9125,89531.0
2016-05-27 09:55:00,55.16,55.18,55.05,55.1,56046.0,42.9203,42.9358,42.8347,42.8736,56046.0
2016-05-27 10:00:00,55.1,55.26,55.09,55.24,58407.0,42.8736,42.9981,42.8658,42.9825,58407.0
2016-05-27 10:05:00,55.24,55.27,55.19,55.23,99516.0,42.9825,43.0059,42.9436,42.9747,99516.0
2016-05-27 10:10:00,55.22,55.3,55.21,55.28,90875.0,42.9669,43.0292,42.9592,43.0136,90875.0
2016-05-27 10:15:00,55.28,55.33,55.25,55.3,114993.0,43.0136,43.0525,42.9903,43.0292,114993.0
2016-05-27 10:20:00,55.29,55.38,55.23,55.33,81655.0,43.0214,43.0914,42.9747,43.0525,81655.0
2016-05-27 10:25:00,55.33,55.34,55.26,55.27,33879.0,43.0525,43.0603,42.9981,43.0059,33879.0
2016-05-27 10:30:00,55.27,55.29,55.21,55.22,45365.0,43.0059,43.0214,42.9592,42.9669,45365.0
2016-05-27 10:35:00,55.22,55.23,55.17,55.19,44650.0,42.9669,42.9747,42.928,42.9436,44650.0
2016-05-27 10:40:00,55.18,55.21,55.14,55.17,29829.0,42.9358,42.9592,42.9047,42.928,29829.0
2016-05-27 10:45:00,55.17,55.2,55.12,55.13,49942.0,42.928,42.9514,42.8891,42.8969,49942.0
2016-05-27 10:50:00,55.13,55.16,55.12,55.14,47620.0,42.8969,42.9203,42.8891,42.9047,47620.0
2016-05-27 10:55:00,55.15,55.15,55.1,55.13,43899.0,42.9125,42.9125,42.8736,42.8969,43899.0
2016-05-27 11:00:00,55.13,55.21,55.12,55.19,43982.0,42.8969,42.9592,42.8891,42.9436,43982.0
2016-05-27 11:05:00,55.19,55.21,55.14,55.15,34923.0,42.9436,42.9592,42.9047,42.9125,34923.0
2016-05-27 11:10:00,55.16,55.19,55.12,55.12,57151.0,42.9203,42.9436,42.8891,42.8891,57151.0
2016-05-27 11:15:00,55.13,55.17,55.11,55.16,64870.0,42.8969,42.928,42.8814,42.9203,64870.0
2016-05-27 11:20:00,55.16,55.19,55.14,55.18,27735.0,42.9203,42.9436,42.9047,42.9358,27735.0
2016-05-27 11:25:00,55.18,55.24,55.16,55.24,74491.0,42.9358,42.9825,42.9203,42.9825,74491.0
2016-05-27 11:30:00,55.24,55.31,55.24,55.28,67637.0,42.9825,43.037,42.9825,43.0136,67637.0
2016-05-27 11:35:00,55.28,55.34,55.27,55.32,41669.0,43.0136,43.0603,43.0059,43.0448,41669.0
2016-05-27 11:40:00,55.32,55.33,55.24,55.25,64693.0,43.0448,43.0525,42.9825,42.9903,64693.0
2016-05-27 11:45:00,55.25,55.28,55.19,55.22,42022.0,42.9903,43.0136,42.9436,42.9669,42022.0
2016-05-27 11:50:00,55.22,55.27,55.21,55.24,54229.0,42.9669,43.0059,42.9592,42.9825,54229.0
2016-05-27 11:55:00,55.25,55.26,55.18,55.21,31182.0,42.9903,42.9981,42.9358,42.9592,31182.0
2016-05-27 12:00:00,55.21,55.25,55.19,55.2,28390.0,42.9592,42.9903,42.9436,42.9514,28390.0
2016-05-27 12:05:00,55.2,55.23,55.18,55.22,41034.0,42.9514,42.9747,42.9358,42.9669,41034.0
2016-05-27 12:10:00,55.22,55.23,55.16,55.16,29189.0,42.9669,42.9747,42.9203,42.9203,29189.0
2016-05-27 12:15:00,55.18,55.18,55.15,55.15,32485.0,42.9358,42.9358,42.9125,42.9125,32485.0
2016-05-27 12:20:00,55.16,55.16,55.13,55.14,24460.0,42.9203,42.9203,42.8969,42.9047,24460.0
2016-05-27 12:25:00,55.14,55.15,55.11,55.14,37274.0,42.9047,42.9125,42.8814,42.9047,37274.0
2016-05-27 12:30:00,55.15,55.18,55.14,55.16,32259.0,42.9125,42.9358,42.9047,42.9203,32259.0
2016-05-27 12:35:00,55.16,55.23,55.15,55.2,29676.0,42.9203,42.9747,42.9125,42.9514,29676.0
2016-05-27 12:40:00,55.2,55.2,55.15,55.16,29778.0,42.9514,42.9514,42.9125,42.9203,29778.0
2016-05-27 12:45:00,55.16,55.17,55.11,55.13,71799.0,42.9203,42.928,42.8814,42.8969,71799.0
2016-05-27 12:50:00,55.13,55.17,55.11,55.16,45351.0,42.8969,42.928,42.8814,42.9203,45351.0
2016-05-27 12:55:00,55.16,55.18,55.14,55.16,28083.0,42.9203,42.9358,42.9047,42.9203,28083.0
2016-05-27 13:00:00,55.16,55.17,55.14,55.16,33056.0,42.9203,42.928,42.9047,42.9203,33056.0
2016-05-27 13:05:00,55.16,55.17,55.13,55.13,32574.0,42.9203,42.928,42.8969,42.8969,32574.0
2016-05-27 13:10:00,55.14,55.19,55.13,55.19,20114.0,42.9047,42.9436,42.8969,42.9436,20114.0
2016-05-27 13:15:00,55.19,55.24,55.17,55.22,30195.0,42.9436,42.9825,42.928,42.9669,30195.0
2016-05-27 13:20:00,55.23,55.24,55.2,55.21,25711.0,42.9747,42.9825,42.9514,42.9592,25711.0
2016-05-27 13:25:00,55.21,55.23,55.19,55.21,21993.0,42.9592,42.9747,42.9436,42.9592,21993.0
2016-05-27 13:30:00,55.21,55.25,55.2,55.22,26935.0,42.9592,42.9903,42.9514,42.9669,26935.0
2016-05-27 13:35:00,55.22,55.22,55.15,55.15,51623.0,42.9669,42.9669,42.9125,42.9125,51623.0
2016-05-27 13:40:00,55.15,55.19,55.11,55.16,44145.0,42.9125,42.9436,42.8814,42.9203,44145.0
2016-05-27 13:45:00,55.17,55.19,55.13,55.14,23653.0,42.928,42.9436,42.8969,42.9047,23653.0
2016-05-27 13:50:00,55.13,55.15,55.09,55.1,37863.0,42.8969,42.9125,42.8658,42.8736,37863.0
2016-05-27 13:55:00,55.1,55.12,55.08,55.1,31787.0,42.8736,42.8891,42.858,42.8736,31787.0
2016-05-27 14:00:00,55.11,55.12,55.06,55.12,40387.0,42.8814,42.8891,42.8425,42.8891,40387.0
2016-05-27 14:05:00,55.11,55.16,55.09,55.15,73512.0,42.8814,42.9203,42.8658,42.9125,73512.0
2016-05-27 14:10:00,55.14,55.15,55.13,55.14,34558.0,42.9047,42.9125,42.8969,42.9047,34558.0
2016-05-27 14:15:00,55.13,55.15,55.12,55.13,27869.0,42.8969,42.9125,42.8891,42.8969,27869.0
2016-05-27 14:20:00,55.13,55.16,55.11,55.12,62137.0,42.8969,42.9203,42.8814,42.8891,62137.0
2016-05-27 14:25:00,55.12,55.16,55.1,55.12,42331.0,42.8891,42.9203,42.8736,42.8891,42331.0
2016-05-27 14:30:00,55.11,55.15,55.1,55.15,30054.0,42.8814,42.9125,42.8736,42.9125,30054.0
2016-05-27 14:35:00,55.15,55.16,55.08,55.09,52518.0,42.9125,42.9203,42.858,42.8658,52518.0
2016-05-27 14:40:00,55.1,55.16,55.09,55.16,65548.0,42.8736,42.9203,42.8658,42.9203,65548.0
2016-05-27 14:45:00,55.16,55.16,55.11,55.15,46641.0,42.9203,42.9203,42.8814,42.9125,46641.0
2016-05-27 14:50:00,55.15,55.16,55.12,55.14,31687.0,42.9125,42.9203,42.8891,42.9047,31687.0
2016-05-27 14:55:00,55.14,55.16,55.11,55.14,59270.0,42.9047,42.9203,42.8814,42.9047,59270.0
2016-05-27 15:00:00,55.15,55.16,55.11,55.13,44743.0,42.9125,42.9203,42.8814,42.8969,44743.0
2016-05-27 15:05:00,55.13,55.15,55.12,55.14,37629.0,42.8969,42.9125,42.8891,42.9047,37629.0
2016-05-27 15:10:00,55.14,55.15,55.13,55.15,23780.0,42.9047,42.9125,42.8969,42.9125,23780.0
2016-05-27 15:15:00,55.14,55.16,55.13,55.15,73130.0,42.9047,42.9203,42.8969,42.9125,73130.0
2016-05-27 15:20:00,55.15,55.16,55.14,55.15,48870.0,42.9125,42.9203,42.9047,42.9125,48870.0
2016-05-27 15:25:00,55.15,55.18,55.14,55.17,57247.0,42.9125,42.9358,42.9047,42.928,57247.0
2016-05-27 15:30:00,55.17,55.19,55.17,55.18,49195.0,42.928,42.9436,42.928,42.9358,49195.0
2016-05-27 15:35:00,55.18,55.19,55.16,55.18,75087.0,42.9358,42.9436,42.9203,42.9358,75087.0
2016-05-27 15:40:00,55.18,55.23,55.17,55.22,66990.0,42.9358,42.9747,42.928,42.9669,66990.0
2016-05-27 15:45:00,55.21,55.23,55.2,55.21,79922.0,42.9592,42.9747,42.9514,42.9592,79922.0
2016-05-27 15:50:00,55.21,55.25,55.21,55.22,191757.0,42.9592,42.9903,42.9592,42.9669,191757.0
2016-05-27 15:55:00,55.23,55.27,55.22,55.26,328662.0,42.9747,43.0059,42.9669,42.9981,328662.0
2016-05-31 09:30:00,55.39,55.43,54.94,55.06,201638.0,43.0992,43.1303,42.7491,42.8425,201638.0
2016-05-31 09:35:00,55.06,55.2,55.02,55.02,106118.0,42.8425,42.9514,42.8113,42.8113,106118.0
2016-05-31 09:40:00,55.02,55.05,54.95,54.99,174946.0,42.8113,42.8347,42.7569,42.788,174946.0
2016-05-31 09:45:00,54.98,55.03,54.9,54.99,414067.0,42.7802,42.8191,42.718,42.788,414067.0
2016-05-31 09:50:00,54.99,55.01,54.89,54.91,124474.0,42.788,42.8035,42.7102,42.7257,124474.0
2016-05-31 09:55:00,54.91,55.06,54.9,55.01,75791.0,42.7257,42.8425,42.718,42.8035,75791.0
2016-05-31 10:00:00,55.02,55.13,55.01,55.13,54656.0,42.8113,42.8969,42.8035,42.8969,54656.0
2016-05-31 10:05:00,55.13,55.15,55.09,55.09,39666.0,42.8969,42.9125,42.8658,42.8658,39666.0
2016-05-31 10:10:00,55.09,55.13,55.04,55.12,55959.0,42.8658,42.8969,42.8269,42.8891,55959.0
2016-05-31 10:15:00,55.11,55.17,55.08,55.13,167572.0,42.8814,42.928,42.858,42.8969,167572.0
2016-05-31 10:20:00,55.13,55.13,55.05,55.07,46317.0,42.8969,42.8969,42.8347,42.8502,46317.0
2016-05-31 10:25:00,55.07,55.1,55.06,55.08,57285.0,42.8502,42.8736,42.8425,42.858,57285.0
2016-05-31 10:30:00,55.09,55.13,55.04,55.12,77525.0,42.8658,42.8969,42.8269,42.8891,77525.0
2016-05-31 10:35:00,55.12,55.17,55.04,55.07,67389.0,42.8891,42.928,42.8269,42.8502,67389.0
2016-05-31 10:40:00,55.06,55.11,55.02,55.06,66084.0,42.8425,42.8814,42.8113,42.8425,66084.0
2016-05-31 10:45:00,55.06,55.07,54.96,54.97,167542.0,42.8425,42.8502,42.7646,42.7724,167542.0
2016-05-31 10:50:00,54.96,55.0,54.95,55.0,64676.0,42.7646,42.7958,42.7569,42.7958,64676.0
2016-05-31 10:55:00,54.99,55.0,54.94,54.97,95034.0,42.788,42.7958,42.7491,42.7724,95034.0
2016-05-31 11:00:00,54.96,55.01,54.95,54.99,56690.0,42.7646,42.8035,42.7569,42.788,56690.0
2016-05-31 11:05:00,55.0,55.03,54.99,55.01,42895.0,42.7958,42.8191,42.788,42.8035,42895.0
2016-05-31 11:10:00,55.0,55.04,54.96,55.0,41624.0,42.7958,42.8269,42.7646,42.7958,41624.0
2016-05-31 11:15:00,55.01,55.09,54.98,55.08,58205.0,42.8035,42.8658,42.7802,42.858,58205.0
2016-05-31 11:20:00,55.08,55.14,55.07,55.13,87714.0,42.858,42.9047,42.8502,42.8969,87714.0
2016-05-31 11:25:00,55.13,55.18,55.12,55.16,70350.0,42.8969,42.9358,42.8891,42.9203,70350.0
2016-05-31 11:30:00,55.15,55.2,55.1,55.11,66580.0,42.9125,42.9514,42.8736,42.8814,66580.0
2016-05-31 11:35:00,55.12,55.16,55.1,55.14,31938.0,42.8891,42.9203,42.8736,42.9047,31938.0
2016-05-31 11:40:00,55.15,55.15,55.1,55.1,35328.0,42.9125,42.9125,42.8736,42.8736,35328.0
2016-05-31 11:45:00,55.1,55.12,55.09,55.11,39924.0,42.8736,42.8891,42.8658,42.8814,39924.0
2016-05-31 11:50:00,55.12,55.12,55.07,55.07,61211.0,42.8891,42.8891,42.8502,42.8502,61211.0
2016-05-31 11:55:00,55.06,55.08,55.03,55.05,54265.0,42.8425,42.858,42.8191,42.8347,54265.0
2016-05-31 12:00:00,55.05,55.07,55.03,55.05,39569.0,42.8347,42.8502,42.8191,42.8347,39569.0
2016-05-31 12:05:00,55.05,55.05,55.01,55.03,55571.0,42.8347,42.8347,42.8035,42.8191,55571.0
2016-05-31 12:10:00,55.04,55.04,54.99,55.0,78794.0,42.8269,42.8269,42.788,42.7958,78794.0
2016-05-31 12:15:00,55.0,55.0,54.96,54.98,29063.0,42.7958,42.7958,42.7646,42.7802,29063.0
2016-05-31 12:20:00,54.98,54.99,54.96,54.98,41355.0,42.7802,42.788,42.7646,42.7802,41355.0
2016-05-31 12:25:00,54.98,55.0,54.96,54.98,38821.0,42.7802,42.7958,42.7646,42.7802,38821.0
2016-05-31 12:30:00,54.98,55.0,54.96,54.99,33384.0,42.7802,42.7958,42.7646,42.788,33384.0
2016-05-31 12:35:00,55.0,55.06,54.99,55.05,125146.0,42.7958,42.8425,42.788,42.8347,125146.0
2016-05-31 12:40:00,55.05,55.09,55.02,55.03,63610.0,42.8347,42.8658,42.8113,42.8191,63610.0
2016-05-31 12:45:00,55.03,55.05,54.99,55.0,45206.0,42.8191,42.8347,42.788,42.7958,45206.0
2016-05-31 12:50:00,55.0,55.03,54.98,55.01,43866.0,42.7958,42.8191,42.7802,42.8035,43866.0
2016-05-31 12:55:00,55.0,55.02,54.98,55.02,34620.0,42.7958,42.8113,42.7802,42.8113,34620.0
2016-05-31 13:00:00,55.02,55.06,55.01,55.04,46251.0,42.8113,42.8425,42.8035,42.8269,46251.0
2016-05-31 13:05:00,55.04,55.04,54.97,54.99,58831.0,42.8269,42.8269,42.7724,42.788,58831.0
2016-05-31 13:10:00,55.0,55.0,54.98,54.99,43583.0,42.7958,42.7958,42.7802,42.788,43583.0
2016-05-31 13:15:00,55.0,55.05,54.99,55.03,43533.0,42.7958,42.8347,42.788,42.8191,43533.0
2016-05-31 13:20:00,55.03,55.05,55.02,55.04,56269.0,42.8191,42.8347,42.8113,42.8269,56269.0
2016-05-31 13:25:00,55.04,55.08,55.03,55.08,39357.0,42.8269,42.858,42.8191,42.858,39357.0
2016-05-31 13:30:00,55.09,55.12,55.08,55.12,31498.0,42.8658,42.8891,42.858,42.8891,31498.0
2016-05-31 13:35:00,55.11,55.11,55.08,55.1,34866.0,42.8814,42.8814,42.858,42.8736,34866.0
2016-05-31 13:40:00,55.09,55.12,55.09,55.1,37653.0,42.8658,42.8891,42.8658,42.8736,37653.0
2016-05-31 13:45:00,55.1,55.14,55.09,55.1,38471.0,42.8736,42.9047,42.8658,42.8736,38471.0
2016-05-31 13:50:00,55.1,55.11,55.07,55.09,35932.0,42.8736,42.8814,42.8502,42.8658,35932.0
2016-05-31 13:55:00,55.09,55.1,55.05,55.1,37280.0,42.8658,42.8736,42.8347,42.8736,37280.0
2016-05-31 14:00:00,55.1,55.1,54.95,54.97,47900.0,42.8736,42.8736,42.7569,42.7724,47900.0
2016-05-31 14:05:00,54.97,54.99,54.92,54.93,51223.0,42.7724,42.788,42.7335,42.7413,51223.0
2016-05-31 14:10:00,54.94,54.96,54.92,54.93,54553.0,42.7491,42.7646,42.7335,42.7413,54553.0
2016-05-31 14:15:00,54.93,54.95,54.83,54.87,83561.0,42.7413,42.7569,42.6635,42.6946,83561.0
2016-05-31 14:20:00,54.87,54.96,54.85,54.91,51474.0,42.6946,42.7646,42.679,42.7257,51474.0
2016-05-31 14:25:00,54.92,54.97,54.9,54.95,48365.0,42.7335,42.7724,42.718,42.7569,48365.0
2016-05-31 14:30:00,54.95,54.96,54.92,54.94,37011.0,42.7569,42.7646,42.7335,42.7491,37011.0
2016-05-31 14:35:00,54.94,54.94,54.89,54.92,41127.0,42.7491,42.7491,42.7102,42.7335,41127.0
2016-05-31 14:40:00,54.91,54.92,54.87,54.89,44629.0,42.7257,42.7335,42.6946,42.7102,44629.0
2016-05-31 14:45:00,54.9,54.95,54.89,54.93,102890.0,42.718,42.7569,42.7102,42.7413,102890.0
2016-05-31 14:50:00,54.93,54.96,54.91,54.95,51693.0,42.7413,42.7646,42.7257,42.7569,51693.0
2016-05-31 14:55:00,54.96,55.0,54.95,54.96,55043.0,42.7646,42.7958,42.7569,42.7646,55043.0
2016-05-31 15:00:00,54.96,55.0,54.95,55.0,116432.0,42.7646,42.7958,42.7569,42.7958,116432.0
2016-05-31 15:05:00,55.0,55.05,54.99,55.04,98676.0,42.7958,42.8347,42.788,42.8269,98676.0
2016-05-31 15:10:00,55.04,55.05,55.02,55.03,51854.0,42.8269,42.8347,42.8113,42.8191,51854.0
2016-05-31 15:15:00,55.03,55.06,55.03,55.04,115083.0,42.8191,42.8425,42.8191,42.8269,115083.0
2016-05-31 15:20:00,55.04,55.05,55.02,55.04,85926.0,42.8269,42.8347,42.8113,42.8269,85926.0
2016-05-31 15:25:00,55.04,55.06,55.03,55.05,105566.0,42.8269,42.8425,42.8191,42.8347,105566.0
2016-05-31 15:30:00,55.05,55.09,55.04,55.05,201984.0,42.8347,42.8658,42.8269,42.8347,201984.0
2016-05-31 15:35:00,55.06,55.06,55.03,55.04,86368.0,42.8425,42.8425,42.8191,42.8269,86368.0
2016-05-31 15:40:00,55.04,55.1,55.03,55.08,127043.0,42.8269,42.8736,42.8191,42.858,127043.0
2016-05-31 15:45:00,55.08,55.1,55.05,55.08,205493.0,42.858,42.8736,42.8347,42.858,205493.0
2016-05-31 15:50:00,55.08,55.1,54.91,55.07,717312.0,42.858,42.8736,42.7257,42.8502,717312.0
2016-05-31 15:55:00,55.07,55.1,54.82,54.91,1844579.0,42.8502,42.8736,42.6557,42.7257,1844579.0
2016-06-01 09:30:00,54.51,54.74,54.49,54.5,400746.0,42.4145,42.5935,42.3989,42.4067,400746.0
2016-06-01 09:35:00,54.5,54.62,54.45,54.59,281640.0,42.4067,42.5001,42.3678,42.4767,281640.0
2016-06-01 09:40:00,54.6,54.72,54.5,54.55,109270.0,42.4845,42.5779,42.4067,42.4456,109270.0
2016-06-01 09:45:00,54.56,54.6,54.45,54.46,182465.0,42.4534,42.4845,42.3678,42.3756,182465.0
2016-06-01 09:50:00,54.47,54.6,54.46,54.59,126455.0,42.3834,42.4845,42.3756,42.4767,126455.0
2016-06-01 09:55:00,54.58,54.73,54.52,54.72,102516.0,42.469,42.5857,42.4223,42.5779,102516.0
2016-06-01 10:00:00,54.73,54.87,54.61,54.86,149269.0,42.5857,42.6946,42.4923,42.6868,149269.0
2016-06-01 10:05:00,54.86,54.92,54.8,54.87,83138.0,42.6868,42.7335,42.6401,42.6946,83138.0
2016-06-01 10:10:00,54.88,54.92,54.85,54.89,187515.0,42.7024,42.7335,42.679,42.7102,187515.0
2016-06-01 10:15:00,54.89,54.91,54.79,54.79,152369.0,42.7102,42.7257,42.6324,42.6324,152369.0
2016-06-01 10:20:00,54.78,54.91,54.78,54.9,67976.0,42.6246,42.7257,42.6246,42.718,67976.0
2016-06-01 10:25:00,54.91,54.95,54.8,54.83,236840.0,42.7257,42.7569,42.6401,42.6635,236840.0
2016-06-01 10:30:00,54.82,54.9,54.82,54.9,66329.0,42.6557,42.718,42.6557,42.718,66329.0
2016-06-01 10:35:00,54.89,54.93,54.87,54.87,80567.0,42.7102,42.7413,42.6946,42.6946,80567.0
2016-06-01 10:40:00,54.86,54.88,54.78,54.79,84098.0,42.6868,42.7024,42.6246,42.6324,84098.0
2016-06-01 10:45:00,54.79,54.81,54.76,54.77,81243.0,42.6324,42.6479,42.609,42.6168,81243.0
2016-06-01 10:50:00,54.78,54.9,54.78,54.9,127669.0,42.6246,42.718,42.6246,42.718,127669.0
2016-06-01 10:55:00,54.9,54.92,54.86,54.89,83961.0,42.718,42.7335,42.6868,42.7102,83961.0
2016-06-01 11:00:00,54.9,54.91,54.89,54.89,83055.0,42.718,42.7257,42.7102,42.7102,83055.0
2016-06-01 11:05:00,54.9,54.91,54.88,54.9,73308.0,42.718,42.7257,42.7024,42.718,73308.0
2016-06-01 11:10:00,54.9,54.92,54.89,54.91,83786.0,42.718,42.7335,42.7102,42.7257,83786.0
2016-06-01 11:15:00,54.92,54.97,54.9,54.92,105681.0,42.7335,42.7724,42.718,42.7335,105681.0
2016-06-01 11:20:00,54.92,54.93,54.89,54.9,83590.0,42.7335,42.7413,42.7102,42.718,83590.0
2016-06-01 11:25:00,54.9,54.9,54.87,54.88,58198.0,42.718,42.718,42.6946,42.7024,58198.0
2016-06-01 11:30:00,54.87,54.88,54.81,54.81,81633.0,42.6946,42.7024,42.6479,42.6479,81633.0
2016-06-01 11:35:00,54.81,54.83,54.78,54.82,80543.0,42.6479,42.6635,42.6246,42.6557,80543.0
2016-06-01 11:40:00,54.81,54.82,54.76,54.77,57179.0,42.6479,42.6557,42.609,42.6168,57179.0
2016-06-01 11:45:00,54.77,54.85,54.74,54.85,114711.0,42.6168,42.679,42.5935,42.679,114711.0
2016-06-01 11:50:00,54.86,54.91,54.86,54.89,65024.0,42.6868,42.7257,42.6868,42.7102,65024.0
2016-06-01 11:55:00,54.89,54.9,54.87,54.9,31370.0,42.7102,42.718,42.6946,42.718,31370.0
2016-06-01 12:00:00,54.9,54.91,54.88,54.89,51739.0,42.718,42.7257,42.7024,42.7102,51739.0
2016-06-01 12:05:00,54.89,54.91,54.87,54.88,73042.0,42.7102,42.7257,42.6946,42.7024,73042.0
2016-06-01 12:10:00,54.89,54.9,54.88,54.88,69637.0,42.7102,42.718,42.7024,42.7024,69637.0
2016-06-01 12:15:00,54.89,54.9,54.83,54.83,137893.0,42.7102,42.718,42.6635,42.6635,137893.0
2016-06-01 12:20:00,54.84,54.9,54.83,54.89,78077.0,42.6713,42.718,42.6635,42.7102,78077.0
2016-06-01 12:25:00,54.89,54.89,54.84,54.88,59386.0,42.7102,42.7102,42.6713,42.7024,59386.0
2016-06-01 12:30:00,54.89,54.89,54.84,54.87,31979.0,42.7102,42.7102,42.6713,42.6946,31979.0
2016-06-01 12:35:00,54.87,54.88,54.82,54.85,49492.0,42.6946,42.7024,42.6557,42.679,49492.0
2016-06-01 12:40:00,54.85,54.88,54.85,54.87,67761.0,42.679,42.7024,42.679,42.6946,67761.0
2016-06-01 12:45:00,54.86,54.9,54.86,54.87,42303.0,42.6868,42.718,42.6868,42.6946,42303.0
2016-06-01 12:50:00,54.87,54.89,54.85,54.85,91860.0,42.6946,42.7102,42.679,42.679,91860.0
2016-06-01 12:55:00,54.86,54.89,54.85,54.88,72205.0,42.6868,42.7102,42.679,42.7024,72205.0
2016-06-01 13:00:00,54.89,54.9,54.88,54.89,53130.0,42.7102,42.718,42.7024,42.7102,53130.0
2016-06-01 13:05:00,54.89,54.89,54.84,54.85,97037.0,42.7102,42.7102,42.6713,42.679,97037.0
2016-06-01 13:10:00,54.85,54.89,54.84,54.86,74768.0,42.679,42.7102,42.6713,42.6868,74768.0
2016-06-01 13:15:00,54.87,54.9,54.86,54.89,40923.0,42.6946,42.718,42.6868,42.7102,40923.0
2016-06-01 13:20:00,54.88,54.91,54.88,54.9,66611.0,42.7024,42.7257,42.7024,42.718,66611.0
2016-06-01 13:25:00,54.89,54.92,54.89,54.91,55899.0,42.7102,42.7335,42.7102,42.7257,55899.0
2016-06-01 13:30:00,54.92,54.94,54.91,54.94,41661.0,42.7335,42.7491,42.7257,42.7491,41661.0
2016-06-01 13:35:00,54.94,54.94,54.83,54.83,109349.0,42.7491,42.7491,42.6635,42.6635,109349.0
2016-06-01 13:40:00,54.84,54.84,54.79,54.8,153956.0,42.6713,42.6713,42.6324,42.6401,153956.0
2016-06-01 13:45:00,54.8,54.81,54.79,54.8,126474.0,42.6401,42.6479,42.6324,42.6401,126474.0
2016-06-01 13:50:00,54.79,54.82,54.79,54.8,92611.0,42.6324,42.6557,42.6324,42.6401,92611.0
2016-06-01 13:55:00,54.8,54.86,54.8,54.85,76370.0,42.6401,42.6868,42.6401,42.679,76370.0
2016-06-01 14:00:00,54.85,54.87,54.82,54.85,130786.0,42.679,42.6946,42.6557,42.679,130786.0
2016-06-01 14:05:00,54.84,54.86,54.84,54.85,71444.0,42.6713,42.6868,42.6713,42.679,71444.0
2016-06-01 14:10:00,54.85,54.93,54.84,54.91,103350.0,42.679,42.7413,42.6713,42.7257,103350.0
2016-06-01 14:15:00,54.91,54.93,54.88,54.88,169776.0,42.7257,42.7413,42.7024,42.7024,169776.0
2016-06-01 14:20:00,54.89,54.9,54.88,54.89,57920.0,42.7102,42.718,42.7024,42.7102,57920.0
2016-06-01 14:25:00,54.9,54.9,54.88,54.9,97971.0,42.718,42.718,42.7024,42.718,97971.0
2016-06-01 14:30:00,54.9,54.9,54.87,54.9,111495.0,42.718,42.718,42.6946,42.718,111495.0
2016-06-01 14:35:00,54.9,54.9,54.87,54.88,159635.0,42.718,42.718,42.6946,42.7024,159635.0
2016-06-01 14:40:00,54.88,54.91,54.87,54.9,136322.0,42.7024,42.7257,42.6946,42.718,136322.0
2016-06-01 14:45:00,54.9,54.91,54.89,54.9,109307.0,42.718,42.7257,42.7102,42.718,109307.0
2016-06-01 14:50:00,54.9,54.91,54.86,54.88,135913.0,42.718,42.7257,42.6868,42.7024,135913.0
2016-06-01 14:55:00,54.88,54.91,54.88,54.9,114258.0,42.7024,42.7257,42.7024,42.718,114258.0
2016-06-01 15:00:00,54.9,54.91,54.88,54.9,140224.0,42.718,42.7257,42.7024,42.718,140224.0
2016-06-01 15:05:00,54.9,54.91,54.88,54.89,124977.0,42.718,42.7257,42.7024,42.7102,124977.0
2016-06-01 15:10:00,54.89,54.9,54.88,54.9,88345.0,42.7102,42.718,42.7024,42.718,88345.0
2016-06-01 15:15:00,54.9,54.91,54.88,54.89,114664.0,42.718,42.7257,42.7024,42.7102,114664.0
2016-06-01 15:20:00,54.89,54.91,54.87,54.88,177484.0,42.7102,42.7257,42.6946,42.7024,177484.0
2016-06-01 15:25:00,54.88,54.89,54.85,54.88,1236911.0,42.7024,42.7102,42.679,42.7024,1236911.0
2016-06-01 15:30:00,54.88,54.88,54.83,54.84,196482.0,42.7024,42.7024,42.6635,42.6713,196482.0
2016-06-01 15:35:00,54.84,54.87,54.82,54.83,331208.0,42.6713,42.6946,42.6557,42.6635,331208.0
2016-06-01 15:40:00,54.83,54.83,54.81,54.83,207658.0,42.6635,42.6635,42.6479,42.6635,207658.0
2016-06-01 15:45:00,54.83,54.84,54.78,54.79,224027.0,42.6635,42.6713,42.6246,42.6324,224027.0
2016-06-01 15:50:00,54.78,54.8,54.72,54.73,337579.0,42.6246,42.6401,42.5779,42.5857,337579.0
2016-06-01 15:55:00,54.73,54.79,54.7,54.79,726619.0,42.5857,42.6324,42.5623,42.6324,726619.0
2016-06-02 09:30:00,54.65,54.7,54.44,54.47,194804.0,42.5234,42.5623,42.36,42.3834,194804.0
2016-06-02 09:35:00,54.48,54.65,54.47,54.62,91439.0,42.3911,42.5234,42.3834,42.5001,91439.0
2016-06-02 09:40:00,54.62,54.65,54.53,54.59,89122.0,42.5001,42.5234,42.4301,42.4767,89122.0
2016-06-02 09:45:00,54.59,54.61,54.33,54.33,150926.0,42.4767,42.4923,42.2744,42.2744,150926.0
2016-06-02 09:50:00,54.33,54.51,54.28,54.44,107845.0,42.2744,42.4145,42.2355,42.36,107845.0
2016-06-02 09:55:00,54.44,54.5,54.44,54.49,115128.0,42.36,42.4067,42.36,42.3989,115128.0
2016-06-02 10:00:00,54.5,54.59,54.49,54.54,112276.0,42.4067,42.4767,42.3989,42.4378,112276.0
2016-06-02 10:05:00,54.55,54.6,54.53,54.56,79908.0,42.4456,42.4845,42.4301,42.4534,79908.0
2016-06-02 10:10:00,54.55,54.59,54.53,54.55,80416.0,42.4456,42.4767,42.4301,42.4456,80416.0
2016-06-02 10:15:00,54.55,54.6,54.49,54.49,166299.0,42.4456,42.4845,42.3989,42.3989,166299.0
2016-06-02 10:20:00,54.48,54.57,54.48,54.57,74119.0,42.3911,42.4612,42.3911,42.4612,74119.0
2016-06-02 10:25:00,54.57,54.61,54.54,54.57,165716.0,42.4612,42.4923,42.4378,42.4612,165716.0
2016-06-02 10:30:00,54.57,54.61,54.55,54.57,119750.0,42.4612,42.4923,42.4456,42.4612,119750.0
2016-06-02 10:35:00,54.57,54.61,54.56,54.6,111450.0,42.4612,42.4923,42.4534,42.4845,111450.0
2016-06-02 10:40:00,54.6,54.61,54.52,54.54,152161.0,42.4845,42.4923,42.4223,42.4378,152161.0
2016-06-02 10:45:00,54.54,54.54,54.5,54.52,84331.0,42.4378,42.4378,42.4067,42.4223,84331.0
2016-06-02 10:50:00,54.51,54.6,54.48,54.6,105457.0,42.4145,42.4845,42.3911,42.4845,105457.0
2016-06-02 10:55:00,54.6,54.6,54.56,54.58,68505.0,42.4845,42.4845,42.4534,42.469,68505.0
2016-06-02 11:00:00,54.59,54.61,54.57,54.6,168591.0,42.4767,42.4923,42.4612,42.4845,168591.0
2016-06-02 11:05:00,54.6,54.7,54.59,54.65,89849.0,42.4845,42.5623,42.4767,42.5234,89849.0
2016-06-02 11:10:00,54.66,54.67,54.61,54.61,80403.0,42.5312,42.539,42.4923,42.4923,80403.0
2016-06-02 11:15:00,54.61,54.62,54.56,54.57,82915.0,42.4923,42.5001,42.4534,42.4612,82915.0
2016-06-02 11:20:00,54.57,54.58,54.49,54.58,98385.0,42.4612,42.469,42.3989,42.469,98385.0
2016-06-02 11:25:00,54.58,54.61,54.55,54.57,71300.0,42.469,42.4923,42.4456,42.4612,71300.0
2016-06-02 11:30:00,54.57,54.57,54.48,54.48,122112.0,42.4612,42.4612,42.3911,42.3911,122112.0
2016-06-02 11:35:00,54.48,54.57,54.47,54.56,74581.0,42.3911,42.4612,42.3834,42.4534,74581.0
2016-06-02 11:40:00,54.57,54.58,54.53,54.54,114820.0,42.4612,42.469,42.4301,42.4378,114820.0
2016-06-02 11:45:00,54.54,54.57,54.52,54.54,98574.0,42.4378,42.4612,42.4223,42.4378,98574.0
2016-06-02 11:50:00,54.54,54.57,54.49,54.57,129126.0,42.4378,42.4612,42.3989,42.4612,129126.0
2016-06-02 11:55:00,54.57,54.6,54.55,54.57,73529.0,42.4612,42.4845,42.4456,42.4612,73529.0
2016-06-02 12:00:00,54.57,54.6,54.55,54.56,65339.0,42.4612,42.4845,42.4456,42.4534,65339.0
2016-06-02 12:05:00,54.57,54.59,54.55,54.59,58363.0,42.4612,42.4767,42.4456,42.4767,58363.0
2016-06-02 12:10:00,54.59,54.59,54.54,54.55,71993.0,42.4767,42.4767,42.4378,42.4456,71993.0
2016-06-02 12:15:00,54.56,54.57,54.54,54.57,55879.0,42.4534,42.4612,42.4378,42.4612,55879.0
2016-06-02 12:20:00,54.57,54.58,54.54,54.57,78996.0,42.4612,42.469,42.4378,42.4612,78996.0
2016-06-02 12:25:00,54.57,54.57,54.53,54.55,87843.0,42.4612,42.4612,42.4301,42.4456,87843.0
2016-06-02 12:30:00,54.55,54.57,54.54,54.55,69545.0,42.4456,42.4612,42.4378,42.4456,69545.0
2016-06-02 12:35:00,54.56,54.56,54.54,54.54,42103.0,42.4534,42.4534,42.4378,42.4378,42103.0
2016-06-02 12:40:00,54.55,54.57,54.54,54.55,80541.0,42.4456,42.4612,42.4378,42.4456,80541.0
2016-06-02 12:45:00,54.55,54.55,54.53,54.55,36669.0,42.4456,42.4456,42.4301,42.4456,36669.0
2016-06-02 12:50:00,54.55,54.63,54.54,54.63,111439.0,42.4456,42.5079,42.4378,42.5079,111439.0
2016-06-02 12:55:00,54.64,54.65,54.62,54.63,54465.0,42.5156,42.5234,42.5001,42.5079,54465.0
2016-06-02 13:00:00,54.63,54.66,54.63,54.65,78564.0,42.5079,42.5312,42.5079,42.5234,78564.0
2016-06-02 13:05:00,54.65,54.67,54.64,54.65,58298.0,42.5234,42.539,42.5156,42.5234,58298.0
2016-06-02 13:10:00,54.64,54.66,54.61,54.61,56415.0,42.5156,42.5312,42.4923,42.4923,56415.0
2016-06-02 13:15:00,54.61,54.62,54.58,54.6,64177.0,42.4923,42.5001,42.469,42.4845,64177.0
2016-06-02 13:20:00,54.59,54.6,54.58,54.59,52931.0,42.4767,42.4845,42.469,42.4767,52931.0
2016-06-02 13:25:00,54.59,54.63,54.58,54.63,84262.0,42.4767,42.5079,42.469,42.5079,84262.0
2016-06-02 13:30:00,54.63,54.66,54.62,54.63,76882.0,42.5079,42.5312,42.5001,42.5079,76882.0
2016-06-02 13:35:00,54.63,54.63,54.61,54.61,53021.0,42.5079,42.5079,42.4923,42.4923,53021.0
2016-06-02 13:40:00,54.62,54.66,54.59,54.65,77717.0,42.5001,42.5312,42.4767,42.5234,77717.0
2016-06-02 13:45:00,54.64,54.65,54.59,54.61,91702.0,42.5156,42.5234,42.4767,42.4923,91702.0
2016-06-02 13:50:00,54.6,54.67,54.6,54.67,58502.0,42.4845,42.539,42.4845,42.539,58502.0
2016-06-02 13:55:00,54.67,54.77,54.67,54.76,104074.0,42.539,42.6168,42.539,42.609,104074.0
2016-06-02 14:00:00,54.76,54.8,54.75,54.76,100965.0,42.609,42.6401,42.6012,42.609,100965.0
2016-06-02 14:05:00,54.76,54.79,54.75,54.75,88787.0,42.609,42.6324,42.6012,42.6012,88787.0
2016-06-02 14:10:00,54.76,54.8,54.75,54.78,100843.0,42.609,42.6401,42.6012,42.6246,100843.0
2016-06-02 14:15:00,54.79,54.87,54.78,54.87,93417.0,42.6324,42.6946,42.6246,42.6946,93417.0
2016-06-02 14:20:00,54.87,54.91,54.84,54.88,140567.0,42.6946,42.7257,42.6713,42.7024,140567.0
2016-06-02 14:25:00,54.88,54.88,54.84,54.86,83268.0,42.7024,42.7024,42.6713,42.6868,83268.0
2016-06-02 14:30:00,54.85,54.89,54.85,54.86,157510.0,42.679,42.7102,42.679,42.6868,157510.0
2016-06-02 14:35:00,54.85,54.87,54.84,54.86,57408.0,42.679,42.6946,42.6713,42.6868,57408.0
2016-06-02 14:40:00,54.86,54.92,54.84,54.9,85781.0,42.6868,42.7335,42.6713,42.718,85781.0
2016-06-02 14:45:00,54.9,54.9,54.87,54.88,60614.0,42.718,42.718,42.6946,42.7024,60614.0
2016-06-02 14:50:00,54.88,54.9,54.86,54.87,62732.0,42.7024,42.718,42.6868,42.6946,62732.0
2016-06-02 14:55:00,54.86,54.91,54.86,54.91,70597.0,42.6868,42.7257,42.6868,42.7257,70597.0
2016-06-02 15:00:00,54.91,54.92,54.85,54.87,88153.0,42.7257,42.7335,42.679,42.6946,88153.0
2016-06-02 15:05:00,54.88,54.88,54.83,54.86,106864.0,42.7024,42.7024,42.6635,42.6868,106864.0
2016-06-02 15:10:00,54.86,54.9,54.85,54.87,112780.0,42.6868,42.718,42.679,42.6946,112780.0
2016-06-02 15:15:00,54.87,54.9,54.84,54.84,91454.0,42.6946,42.718,42.6713,42.6713,91454.0
2016-06-02 15:20:00,54.84,54.86,54.84,54.85,46669.0,42.6713,42.6868,42.6713,42.679,46669.0
2016-06-02 15:25:00,54.84,54.9,54.83,54.88,109798.0,42.6713,42.718,42.6635,42.7024,109798.0
2016-06-02 15:30:00,54.88,54.89,54.86,54.89,84126.0,42.7024,42.7102,42.6868,42.7102,84126.0
2016-06-02 15:35:00,54.89,54.89,54.86,54.88,92335.0,42.7102,42.7102,42.6868,42.7024,92335.0
2016-06-02 15:40:00,54.88,54.88,54.82,54.82,136087.0,42.7024,42.7024,42.6557,42.6557,136087.0
2016-06-02 15:45:00,54.82,54.83,54.76,54.77,121430.0,42.6557,42.6635,42.609,42.6168,121430.0
2016-06-02 15:50:00,54.77,54.85,54.76,54.84,166019.0,42.6168,42.679,42.609,42.6713,166019.0
2016-06-02 15:55:00,54.84,54.89,54.82,54.89,328956.0,42.6713,42.7102,42.6557,42.7102,328956.0
2016-06-03 09:30:00,54.97,54.99,54.72,54.98,274672.0,42.7724,42.788,42.5779,42.7802,274672.0
2016-06-03 09:35:00,54.97,55.01,54.89,54.94,105026.0,42.7724,42.8035,42.7102,42.7491,105026.0
2016-06-03 09:40:00,54.93,54.93,54.84,54.9,320261.0,42.7413,42.7413,42.6713,42.718,320261.0
2016-06-03 09:45:00,54.91,54.95,54.8,54.9,209677.0,42.7257,42.7569,42.6401,42.718,209677.0
2016-06-03 09:50:00,54.9,54.9,54.79,54.84,60690.0,42.718,42.718,42.6324,42.6713,60690.0
2016-06-03 09:55:00,54.84,54.84,54.73,54.79,50863.0,42.6713,42.6713,42.5857,42.6324,50863.0
2016-06-03 10:00:00,54.79,54.79,54.65,54.72,88889.0,42.6324,42.6324,42.5234,42.5779,88889.0
2016-06-03 10:05:00,54.71,54.72,54.61,54.65,87207.0,42.5701,42.5779,42.4923,42.5234,87207.0
2016-06-03 10:10:00,54.65,54.69,54.55,54.69,300754.0,42.5234,42.5546,42.4456,42.5546,300754.0
2016-06-03 10:15:00,54.69,54.71,54.62,54.65,83766.0,42.5546,42.5701,42.5001,42.5234,83766.0
2016-06-03 10:20:00,54.65,54.68,54.54,54.65,144897.0,42.5234,42.5468,42.4378,42.5234,144897.0
2016-06-03 10:25:00,54.66,54.68,54.55,54.55,166898.0,42.5312,42.5468,42.4456,42.4456,166898.0
2016-06-03 10:30:00,54.55,54.69,54.47,54.67,86961.0,42.4456,42.5546,42.3834,42.539,86961.0
2016-06-03 10:35:00,54.68,54.81,54.67,54.8,85511.0,42.5468,42.6479,42.539,42.6401,85511.0
2016-06-03 10:40:00,54.8,54.82,54.78,54.79,86150.0,42.6401,42.6557,42.6246,42.6324,86150.0
2016-06-03 10:45:00,54.79,54.79,54.72,54.77,59702.0,42.6324,42.6324,42.5779,42.6168,59702.0
2016-06-03 10:50:00,54.76,54.84,54.72,54.84,76836.0,42.609,42.6713,42.5779,42.6713,76836.0
2016-06-03 10:55:00,54.84,54.87,54.78,54.79,94023.0,42.6713,42.6946,42.6246,42.6324,94023.0
2016-06-03 11:00:00,54.8,54.82,54.74,54.76,67970.0,42.6401,42.6557,42.5935,42.609,67970.0
2016-06-03 11:05:00,54.76,54.78,54.71,54.74,78093.0,42.609,42.6246,42.5701,42.5935,78093.0
2016-06-03 11:10:00,54.74,54.78,54.69,54.72,112776.0,42.5935,42.6246,42.5546,42.5779,112776.0
2016-06-03 11:15:00,54.72,54.82,54.71,54.82,62193.0,42.5779,42.6557,42.5701,42.6557,62193.0
2016-06-03 11:20:00,54.81,54.87,54.81,54.83,113317.0,42.6479,42.6946,42.6479,42.6635,113317.0
2016-06-03 11:25:00,54.84,54.87,54.82,54.87,80020.0,42.6713,42.6946,42.6557,42.6946,80020.0
2016-06-03 11:30:00,54.87,54.91,54.85,54.89,58222.0,42.6946,42.7257,42.679,42.7102,58222.0
2016-06-03 11:35:00,54.89,54.89,54.7,54.72,94546.0,42.7102,42.7102,42.5623,42.5779,94546.0
2016-06-03 11:40:00,54.72,54.76,54.69,54.7,115284.0,42.5779,42.609,42.5546,42.5623,115284.0
2016-06-03 11:45:00,54.7,54.7,54.62,54.63,93856.0,42.5623,42.5623,42.5001,42.5079,93856.0
2016-06-03 11:50:00,54.64,54.7,54.62,54.66,90917.0,42.5156,42.5623,42.5001,42.5312,90917.0
2016-06-03 11:55:00,54.67,54.75,54.65,54.71,69766.0,42.539,42.6012,42.5234,42.5701,69766.0
2016-06-03 12:00:00,54.72,54.8,54.71,54.73,120941.0,42.5779,42.6401,42.5701,42.5857,120941.0
2016-06-03 12:05:00,54.73,54.75,54.7,54.71,61687.0,42.5857,42.6012,42.5623,42.5701,61687.0
2016-06-03 12:10:00,54.7,54.75,54.69,54.74,50145.0,42.5623,42.6012,42.5546,42.5935,50145.0
2016-06-03 12:15:00,54.74,54.8,54.66,54.69,78713.0,42.5935,42.6401,42.5312,42.5546,78713.0
2016-06-03 12:20:00,54.69,54.71,54.67,54.71,37014.0,42.5546,42.5701,42.539,42.5701,37014.0
2016-06-03 12:25:00,54.7,54.71,54.65,54.66,51488.0,42.5623,42.5701,42.5234,42.5312,51488.0
2016-06-03 12:30:00,54.66,54.7,54.65,54.67,51067.0,42.5312,42.5623,42.5234,42.539,51067.0
2016-06-03 12:35:00,54.67,54.67,54.6,54.62,59425.0,42.539,42.539,42.4845,42.5001,59425.0
2016-06-03 12:40:00,54.61,54.62,54.53,54.54,51319.0,42.4923,42.5001,42.4301,42.4378,51319.0
2016-06-03 12:45:00,54.54,54.57,54.51,54.55,50300.0,42.4378,42.4612,42.4145,42.4456,50300.0
2016-06-03 12:50:00,54.55,54.55,54.5,54.51,57124.0,42.4456,42.4456,42.4067,42.4145,57124.0
2016-06-03 12:55:00,54.5,54.53,54.5,54.51,67547.0,42.4067,42.4301,42.4067,42.4145,67547.0
2016-06-03 13:00:00,54.52,54.57,54.51,54.57,58285.0,42.4223,42.4612,42.4145,42.4612,58285.0
2016-06-03 13:05:00,54.57,54.59,54.56,54.58,43931.0,42.4612,42.4767,42.4534,42.469,43931.0
2016-06-03 13:10:00,54.58,54.63,54.57,54.6,89337.0,42.469,42.5079,42.4612,42.4845,89337.0
2016-06-03 13:15:00,54.6,54.61,54.54,54.56,71077.0,42.4845,42.4923,42.4378,42.4534,71077.0
2016-06-03 13:20:00,54.57,54.6,54.56,54.6,55765.0,42.4612,42.4845,42.4534,42.4845,55765.0
2016-06-03 13:25:00,54.6,54.6,54.55,54.55,66640.0,42.4845,42.4845,42.4456,42.4456,66640.0
2016-06-03 13:30:00,54.55,54.57,54.54,54.55,66832.0,42.4456,42.4612,42.4378,42.4456,66832.0
2016-06-03 13:35:00,54.55,54.58,54.53,54.58,76174.0,42.4456,42.469,42.4301,42.469,76174.0
2016-06-03 13:40:00,54.58,54.62,54.58,54.61,68005.0,42.469,42.5001,42.469,42.4923,68005.0
2016-06-03 13:45:00,54.6,54.64,54.59,54.6,100559.0,42.4845,42.5156,42.4767,42.4845,100559.0
2016-06-03 13:50:00,54.6,54.63,54.59,54.61,56442.0,42.4845,42.5079,42.4767,42.4923,56442.0
2016-06-03 13:55:00,54.61,54.65,54.6,54.64,55660.0,42.4923,42.5234,42.4845,42.5156,55660.0
2016-06-03 14:00:00,54.64,54.64,54.59,54.62,57740.0,42.5156,42.5156,42.4767,42.5001,57740.0
2016-06-03 14:05:00,54.62,54.64,54.6,54.64,55355.0,42.5001,42.5156,42.4845,42.5156,55355.0
2016-06-03 14:10:00,54.64,54.67,54.63,54.65,102842.0,42.5156,42.539,42.5079,42.5234,102842.0
2016-06-03 14:15:00,54.65,54.67,54.61,54.65,90143.0,42.5234,42.539,42.4923,42.5234,90143.0
2016-06-03 14:20:00,54.66,54.69,54.62,54.66,79720.0,42.5312,42.5546,42.5001,42.5312,79720.0
2016-06-03 14:25:00,54.66,54.75,54.66,54.72,78693.0,42.5312,42.6012,42.5312,42.5779,78693.0
2016-06-03 14:30:00,54.72,54.76,54.71,54.74,68754.0,42.5779,42.609,42.5701,42.5935,68754.0
2016-06-03 14:35:00,54.74,54.79,54.72,54.75,75464.0,42.5935,42.6324,42.5779,42.6012,75464.0
2016-06-03 14:40:00,54.75,54.77,54.73,54.74,55547.0,42.6012,42.6168,42.5857,42.5935,55547.0
2016-06-03 14:45:00,54.75,54.81,54.74,54.8,76382.0,42.6012,42.6479,42.5935,42.6401,76382.0
2016-06-03 14:50:00,54.8,54.89,54.79,54.88,87935.0,42.6401,42.7102,42.6324,42.7024,87935.0
2016-06-03 14:55:00,54.89,54.91,54.8,54.8,97735.0,42.7102,42.7257,42.6401,42.6401,97735.0
2016-06-03 15:00:00,54.8,54.81,54.76,54.8,87517.0,42.6401,42.6479,42.609,42.6401,87517.0
2016-06-03 15:05:00,54.79,54.79,54.73,54.77,68928.0,42.6324,42.6324,42.5857,42.6168,68928.0
2016-06-03 15:10:00,54.76,54.8,54.73,54.8,85924.0,42.609,42.6401,42.5857,42.6401,85924.0
2016-06-03 15:15:00,54.8,54.8,54.76,54.77,87078.0,42.6401,42.6401,42.609,42.6168,87078.0
2016-06-03 15:20:00,54.76,54.83,54.76,54.8,109358.0,42.609,42.6635,42.609,42.6401,109358.0
2016-06-03 15:25:00,54.8,54.88,54.8,54.86,166625.0,42.6401,42.7024,42.6401,42.6868,166625.0
2016-06-03 15:30:00,54.85,54.9,54.85,54.9,114731.0,42.679,42.718,42.679,42.718,114731.0
2016-06-03 15:35:00,54.89,54.92,54.88,54.92,134196.0,42.7102,42.7335,42.7024,42.7335,134196.0
2016-06-03 15:40:00,54.91,54.93,54.91,54.91,174888.0,42.7257,42.7413,42.7257,42.7257,174888.0
2016-06-03 15:45:00,54.92,54.92,54.85,54.87,188718.0,42.7335,42.7335,42.679,42.6946,188718.0
2016-06-03 15:50:00,54.87,54.97,54.86,54.97,336893.0,42.6946,42.7724,42.6868,42.7724,336893.0
2016-06-03 15:55:00,54.97,54.99,54.92,54.94,771129.0,42.7724,42.788,42.7335,42.7491,771129.0
2016-06-06 09:30:00,54.98,55.15,54.95,55.12,220951.0,42.7802,42.9125,42.7569,42.8891,220951.0
2016-06-06 09:35:00,55.12,55.31,55.12,55.2,211658.0,42.8891,43.037,42.8891,42.9514,211658.0
2016-06-06 09:40:00,55.19,55.25,55.15,55.24,102795.0,42.9436,42.9903,42.9125,42.9825,102795.0
2016-06-06 09:45:00,55.24,55.32,55.23,55.3,83981.0,42.9825,43.0448,42.9747,43.0292,83981.0
2016-06-06 09:50:00,55.3,55.37,55.19,55.19,115143.0,43.0292,43.0837,42.9436,42.9436,115143.0
2016-06-06 09:55:00,55.19,55.21,55.06,55.11,92846.0,42.9436,42.9592,42.8425,42.8814,92846.0
2016-06-06 10:00:00,55.12,55.14,55.04,55.06,65168.0,42.8891,42.9047,42.8269,42.8425,65168.0
2016-06-06 10:05:00,55.05,55.06,54.98,55.01,113742.0,42.8347,42.8425,42.7802,42.8035,113742.0
2016-06-06 10:10:00,55.01,55.02,54.84,54.85,73737.0,42.8035,42.8113,42.6713,42.679,73737.0
2016-06-06 10:15:00,54.85,54.92,54.84,54.88,65137.0,42.679,42.7335,42.6713,42.7024,65137.0
2016-06-06 10:20:00,54.87,54.88,54.85,54.88,61904.0,42.6946,42.7024,42.679,42.7024,61904.0
2016-06-06 10:25:00,54.88,54.88,54.82,54.84,235674.0,42.7024,42.7024,42.6557,42.6713,235674.0
2016-06-06 10:30:00,54.83,54.89,54.83,54.89,113246.0,42.6635,42.7102,42.6635,42.7102,113246.0
2016-06-06 10:35:00,54.89,54.92,54.87,54.9,95769.0,42.7102,42.7335,42.6946,42.718,95769.0
2016-06-06 10:40:00,54.9,54.92,54.89,54.91,57078.0,42.718,42.7335,42.7102,42.7257,57078.0
2016-06-06 10:45:00,54.91,54.92,54.89,54.91,42219.0,42.7257,42.7335,42.7102,42.7257,42219.0
2016-06-06 10:50:00,54.9,54.91,54.89,54.91,31862.0,42.718,42.7257,42.7102,42.7257,31862.0
2016-06-06 10:55:00,54.91,54.92,54.89,54.91,61836.0,42.7257,42.7335,42.7102,42.7257,61836.0
2016-06-06 11:00:00,54.9,54.91,54.89,54.9,44710.0,42.718,42.7257,42.7102,42.718,44710.0
2016-06-06 11:05:00,54.91,54.94,54.89,54.93,116505.0,42.7257,42.7491,42.7102,42.7413,116505.0
2016-06-06 11:10:00,54.94,54.96,54.88,54.95,283218.0,42.7491,42.7646,42.7024,42.7569,283218.0
2016-06-06 11:15:00,54.94,54.95,54.9,54.91,46960.0,42.7491,42.7569,42.718,42.7257,46960.0
2016-06-06 11:20:00,54.9,54.99,54.9,54.98,127307.0,42.718,42.788,42.718,42.7802,127307.0
2016-06-06 11:25:00,54.98,54.98,54.9,54.9,98440.0,42.7802,42.7802,42.718,42.718,98440.0
2016-06-06 11:30:00,54.91,54.91,54.87,54.89,63028.0,42.7257,42.7257,42.6946,42.7102,63028.0
2016-06-06 11:35:00,54.89,54.89,54.86,54.89,49762.0,42.7102,42.7102,42.6868,42.7102,49762.0
2016-06-06 11:40:00,54.89,54.96,54.89,54.91,45751.0,42.7102,42.7646,42.7102,42.7257,45751.0
2016-06-06 11:45:00,54.92,54.94,54.89,54.93,36669.0,42.7335,42.7491,42.7102,42.7413,36669.0
2016-06-06 11:50:00,54.93,54.96,54.92,54.94,34921.0,42.7413,42.7646,42.7335,42.7491,34921.0
2016-06-06 11:55:00,54.94,54.95,54.85,54.87,66899.0,42.7491,42.7569,42.679,42.6946,66899.0
2016-06-06 12:00:00,54.86,54.92,54.85,54.91,92601.0,42.6868,42.7335,42.679,42.7257,92601.0
2016-06-06 12:05:00,54.9,54.91,54.88,54.9,93925.0,42.718,42.7257,42.7024,42.718,93925.0
2016-06-06 12:10:00,54.89,54.91,54.87,54.87,59064.0,42.7102,42.7257,42.6946,42.6946,59064.0
2016-06-06 12:15:00,54.88,54.88,54.84,54.87,88793.0,42.7024,42.7024,42.6713,42.6946,88793.0
2016-06-06 12:20:00,54.86,54.89,54.85,54.88,55757.0,42.6868,42.7102,42.679,42.7024,55757.0
2016-06-06 12:25:00,54.88,54.88,54.84,54.84,47672.0,42.7024,42.7024,42.6713,42.6713,47672.0
2016-06-06 12:30:00,54.84,54.86,54.79,54.84,66350.0,42.6713,42.6868,42.6324,42.6713,66350.0
2016-06-06 12:35:00,54.85,54.86,54.8,54.81,53618.0,42.679,42.6868,42.6401,42.6479,53618.0
2016-06-06 12:40:00,54.82,54.85,54.8,54.85,42496.0,42.6557,42.679,42.6401,42.679,42496.0
2016-06-06 12:45:00,54.84,54.85,54.75,54.76,44927.0,42.6713,42.679,42.6012,42.609,44927.0
2016-06-06 12:50:00,54.76,54.77,54.66,54.73,56958.0,42.609,42.6168,42.5312,42.5857,56958.0
2016-06-06 12:55:00,54.72,54.77,54.66,54.74,49446.0,42.5779,42.6168,42.5312,42.5935,49446.0
2016-06-06 13:00:00,54.75,54.8,54.74,54.78,57697.0,42.6012,42.6401,42.5935,42.6246,57697.0
2016-06-06 13:05:00,54.78,54.81,54.77,54.79,74485.0,42.6246,42.6479,42.6168,42.6324,74485.0
2016-06-06 13:10:00,54.8,54.83,54.8,54.81,32507.0,42.6401,42.6635,42.6401,42.6479,32507.0
2016-06-06 13:15:00,54.82,54.87,54.81,54.85,38564.0,42.6557,42.6946,42.6479,42.679,38564.0
2016-06-06 13:20:00,54.85,54.86,54.85,54.86,17824.0,42.679,42.6868,42.679,42.6868,17824.0
2016-06-06 13:25:00,54.86,54.91,54.84,54.9,57422.0,42.6868,42.7257,42.6713,42.718,57422.0
2016-06-06 13:30:00,54.9,54.91,54.89,54.89,19320.0,42.718,42.7257,42.7102,42.7102,19320.0
2016-06-06 13:35:00,54.9,54.95,54.88,54.94,41712.0,42.718,42.7569,42.7024,42.7491,41712.0
2016-06-06 13:40:00,54.93,54.95,54.91,54.92,36567.0,42.7413,42.7569,42.7257,42.7335,36567.0
2016-06-06 13:45:00,54.91,54.96,54.9,54.95,55771.0,42.7257,42.7646,42.718,42.7569,55771.0
2016-06-06 13:50:00,54.95,54.98,54.93,54.98,36357.0,42.7569,42.7802,42.7413,42.7802,36357.0
2016-06-06 13:55:00,54.98,55.01,54.93,54.97,74120.0,42.7802,42.8035,42.7413,42.7724,74120.0
2016-06-06 14:00:00,54.96,55.01,54.96,54.99,29375.0,42.7646,42.8035,42.7646,42.788,29375.0
2016-06-06 14:05:00,55.0,55.0,54.94,54.98,80027.0,42.7958,42.7958,42.7491,42.7802,80027.0
2016-06-06 14:10:00,54.99,55.0,54.97,54.98,36668.0,42.788,42.7958,42.7724,42.7802,36668.0
2016-06-06 14:15:00,54.98,55.03,54.97,55.01,59868.0,42.7802,42.8191,42.7724,42.8035,59868.0
2016-06-06 14:20:00,55.02,55.03,55.01,55.02,34356.0,42.8113,42.8191,42.8035,42.8113,34356.0
2016-06-06 14:25:00,55.03,55.09,55.03,55.05,80295.0,42.8191,42.8658,42.8191,42.8347,80295.0
2016-06-06 14:30:00,55.05,55.07,55.0,55.01,76009.0,42.8347,42.8502,42.7958,42.8035,76009.0
2016-06-06 14:35:00,55.01,55.03,55.0,55.03,48650.0,42.8035,42.8191,42.7958,42.8191,48650.0
2016-06-06 14:40:00,55.03,55.05,55.0,55.04,47216.0,42.8191,42.8347,42.7958,42.8269,47216.0
2016-06-06 14:45:00,55.05,55.06,55.02,55.06,103497.0,42.8347,42.8425,42.8113,42.8425,103497.0
2016-06-06 14:50:00,55.05,55.09,55.03,55.08,56780.0,42.8347,42.8658,42.8191,42.858,56780.0
2016-06-06 14:55:00,55.08,55.09,54.99,55.01,105623.0,42.858,42.8658,42.788,42.8035,105623.0
2016-06-06 15:00:00,55.01,55.09,55.0,55.0,207524.0,42.8035,42.8658,42.7958,42.7958,207524.0
2016-06-06 15:05:00,55.01,55.04,55.0,55.04,68326.0,42.8035,42.8269,42.7958,42.8269,68326.0
2016-06-06 15:10:00,55.03,55.04,55.0,55.04,36025.0,42.8191,42.8269,42.7958,42.8269,36025.0
2016-06-06 15:15:00,55.03,55.04,54.99,54.99,72287.0,42.8191,42.8269,42.788,42.788,72287.0
2016-06-06 15:20:00,54.99,55.01,54.96,54.96,58941.0,42.788,42.8035,42.7646,42.7646,58941.0
2016-06-06 15:25:00,54.96,54.99,54.96,54.96,51092.0,42.7646,42.788,42.7646,42.7646,51092.0
2016-06-06 15:30:00,54.96,54.98,54.95,54.98,66024.0,42.7646,42.7802,42.7569,42.7802,66024.0
2016-06-06 15:35:00,54.98,54.99,54.94,54.96,79745.0,42.7802,42.788,42.7491,42.7646,79745.0
2016-06-06 15:40:00,54.95,54.97,54.95,54.96,68221.0,42.7569,42.7724,42.7569,42.7646,68221.0
2016-06-06 15:45:00,54.96,54.96,54.92,54.95,86970.0,42.7646,42.7646,42.7335,42.7569,86970.0
2016-06-06 15:50:00,54.95,54.96,54.88,54.9,144360.0,42.7569,42.7646,42.7024,42.718,144360.0
2016-06-06 15:55:00,54.9,54.91,54.86,54.88,255517.0,42.718,42.7257,42.6868,42.7024,255517.0
2016-06-07 09:30:00,55.15,55.18,54.92,55.04,161610.0,42.9125,42.9358,42.7335,42.8269,161610.0
2016-06-07 09:35:00,55.05,55.07,54.78,54.85,219565.0,42.8347,42.8502,42.6246,42.679,219565.0
2016-06-07 09:40:00,54.85,54.96,54.78,54.92,83045.0,42.679,42.7646,42.6246,42.7335,83045.0
2016-06-07 09:45:00,54.91,55.07,54.86,55.04,95448.0,42.7257,42.8502,42.6868,42.8269,95448.0
2016-06-07 09:50:00,55.04,55.05,54.91,54.94,43465.0,42.8269,42.8347,42.7257,42.7491,43465.0
2016-06-07 09:55:00,54.93,54.96,54.83,54.86,62793.0,42.7413,42.7646,42.6635,42.6868,62793.0
2016-06-07 10:00:00,54.86,54.95,54.86,54.88,46452.0,42.6868,42.7569,42.6868,42.7024,46452.0
2016-06-07 10:05:00,54.88,54.93,54.83,54.92,32207.0,42.7024,42.7413,42.6635,42.7335,32207.0
2016-06-07 10:10:00,54.93,54.94,54.85,54.86,71459.0,42.7413,42.7491,42.679,42.6868,71459.0
2016-06-07 10:15:00,54.86,54.92,54.85,54.9,35653.0,42.6868,42.7335,42.679,42.718,35653.0
2016-06-07 10:20:00,54.91,54.92,54.85,54.91,36258.0,42.7257,42.7335,42.679,42.7257,36258.0
2016-06-07 10:25:00,54.91,54.94,54.87,54.91,88329.0,42.7257,42.7491,42.6946,42.7257,88329.0
2016-06-07 10:30:00,54.91,55.0,54.88,54.89,76003.0,42.7257,42.7958,42.7024,42.7102,76003.0
2016-06-07 10:35:00,54.88,54.92,54.85,54.86,31902.0,42.7024,42.7335,42.679,42.6868,31902.0
2016-06-07 10:40:00,54.85,54.87,54.8,54.8,26975.0,42.679,42.6946,42.6401,42.6401,26975.0
2016-06-07 10:45:00,54.81,54.81,54.76,54.77,87856.0,42.6479,42.6479,42.609,42.6168,87856.0
2016-06-07 10:50:00,54.78,54.78,54.7,54.73,53948.0,42.6246,42.6246,42.5623,42.5857,53948.0
2016-06-07 10:55:00,54.73,54.75,54.66,54.68,58493.0,42.5857,42.6012,42.5312,42.5468,58493.0
2016-06-07 11:00:00,54.69,54.71,54.67,54.71,61795.0,42.5546,42.5701,42.539,42.5701,61795.0
2016-06-07 11:05:00,54.71,54.78,54.7,54.78,53143.0,42.5701,42.6246,42.5623,42.6246,53143.0
2016-06-07 11:10:00,54.78,54.81,54.74,54.78,40511.0,42.6246,42.6479,42.5935,42.6246,40511.0
2016-06-07 11:15:00,54.78,54.81,54.76,54.81,25629.0,42.6246,42.6479,42.609,42.6479,25629.0
2016-06-07 11:20:00,54.82,54.89,54.81,54.86,58582.0,42.6557,42.7102,42.6479,42.6868,58582.0
2016-06-07 11:25:00,54.86,54.86,54.83,54.86,39262.0,42.6868,42.6868,42.6635,42.6868,39262.0
2016-06-07 11:30:00,54.86,54.9,54.85,54.87,49849.0,42.6868,42.718,42.679,42.6946,49849.0
2016-06-07 11:35:00,54.87,54.87,54.8,54.83,50372.0,42.6946,42.6946,42.6401,42.6635,50372.0
2016-06-07 11:40:00,54.83,54.85,54.82,54.84,25266.0,42.6635,42.679,42.6557,42.6713,25266.0
2016-06-07 11:45:00,54.83,54.86,54.79,54.8,37941.0,42.6635,42.6868,42.6324,42.6401,37941.0
2016-06-07 11:50:00,54.79,54.85,54.77,54.81,52146.0,42.6324,42.679,42.6168,42.6479,52146.0
2016-06-07 11:55:00,54.81,54.83,54.78,54.81,30842.0,42.6479,42.6635,42.6246,42.6479,30842.0
2016-06-07 12:00:00,54.82,54.82,54.76,54.78,45171.0,42.6557,42.6557,42.609,42.6246,45171.0
2016-06-07 12:05:00,54.78,54.82,54.76,54.77,28376.0,42.6246,42.6557,42.609,42.6168,28376.0
2016-06-07 12:10:00,54.77,54.8,54.75,54.8,45864.0,42.6168,42.6401,42.6012,42.6401,45864.0
2016-06-07 12:15:00,54.79,54.82,54.77,54.77,32614.0,42.6324,42.6557,42.6168,42.6168,32614.0
2016-06-07 12:20:00,54.77,54.81,54.77,54.8,21613.0,42.6168,42.6479,42.6168,42.6401,21613.0
2016-06-07 12:25:00,54.81,54.81,54.78,54.79,16915.0,42.6479,42.6479,42.6246,42.6324,16915.0
2016-06-07 12:30:00,54.79,54.85,54.79,54.83,25622.0,42.6324,42.679,42.6324,42.6635,25622.0
2016-06-07 12:35:00,54.83,54.85,54.82,54.84,29285.0,42.6635,42.679,42.6557,42.6713,29285.0
2016-06-07 12:40:00,54.85,54.9,54.84,54.9,21290.0,42.679,42.718,42.6713,42.718,21290.0
2016-06-07 12:45:00,54.9,54.9,54.84,54.88,27786.0,42.718,42.718,42.6713,42.7024,27786.0
2016-06-07 12:50:00,54.87,54.89,54.84,54.87,14374.0,42.6946,42.7102,42.6713,42.6946,14374.0
2016-06-07 12:55:00,54.87,54.9,54.86,54.9,16083.0,42.6946,42.718,42.6868,42.718,16083.0
2016-06-07 13:00:00,54.9,54.9,54.88,54.9,28448.0,42.718,42.718,42.7024,42.718,28448.0
2016-06-07 13:05:00,54.9,54.92,54.89,54.92,15009.0,42.718,42.7335,42.7102,42.7335,15009.0
2016-06-07 13:10:00,54.92,54.93,54.86,54.86,29732.0,42.7335,42.7413,42.6868,42.6868,29732.0
2016-06-07 13:15:00,54.86,54.91,54.86,54.91,14423.0,42.6868,42.7257,42.6868,42.7257,14423.0
2016-06-07 13:20:00,54.9,54.92,54.89,54.89,16633.0,42.718,42.7335,42.7102,42.7102,16633.0
2016-06-07 13:25:00,54.9,54.93,54.89,54.92,27669.0,42.718,42.7413,42.7102,42.7335,27669.0
2016-06-07 13:30:00,54.92,54.93,54.86,54.87,60792.0,42.7335,42.7413,42.6868,42.6946,60792.0
2016-06-07 13:35:00,54.87,54.87,54.83,54.85,81949.0,42.6946,42.6946,42.6635,42.679,81949.0
2016-06-07 13:40:00,54.85,54.86,54.84,54.85,57111.0,42.679,42.6868,42.6713,42.679,57111.0
2016-06-07 13:45:00,54.86,54.86,54.8,54.84,89197.0,42.6868,42.6868,42.6401,42.6713,89197.0
2016-06-07 13:50:00,54.84,54.86,54.81,54.84,99570.0,42.6713,42.6868,42.6479,42.6713,99570.0
2016-06-07 13:55:00,54.85,54.9,54.84,54.87,32342.0,42.679,42.718,42.6713,42.6946,32342.0
2016-06-07 14:00:00,54.87,54.9,54.86,54.88,34781.0,42.6946,42.718,42.6868,42.7024,34781.0
2016-06-07 14:05:00,54.89,54.92,54.88,54.89,37279.0,42.7102,42.7335,42.7024,42.7102,37279.0
2016-06-07 14:10:00,54.9,54.9,54.87,54.88,27026.0,42.718,42.718,42.6946,42.7024,27026.0
2016-06-07 14:15:00,54.88,54.88,54.87,54.88,13755.0,42.7024,42.7024,42.6946,42.7024,13755.0
2016-06-07 14:20:00,54.88,54.9,54.87,54.88,52751.0,42.7024,42.718,42.6946,42.7024,52751.0
2016-06-07 14:25:00,54.89,54.91,54.88,54.9,52075.0,42.7102,42.7257,42.7024,42.718,52075.0
2016-06-07 14:30:00,54.9,54.91,54.88,54.89,47943.0,42.718,42.7257,42.7024,42.7102,47943.0
2016-06-07 14:35:00,54.89,54.9,54.86,54.88,42565.0,42.7102,42.718,42.6868,42.7024,42565.0
2016-06-07 14:40:00,54.87,54.9,54.85,54.89,45106.0,42.6946,42.718,42.679,42.7102,45106.0
2016-06-07 14:45:00,54.89,54.92,54.88,54.88,123197.0,42.7102,42.7335,42.7024,42.7024,123197.0
2016-06-07 14:50:00,54.89,54.97,54.88,54.97,71680.0,42.7102,42.7724,42.7024,42.7724,71680.0
2016-06-07 14:55:00,54.96,54.97,54.89,54.89,53548.0,42.7646,42.7724,42.7102,42.7102,53548.0
2016-06-07 15:00:00,54.9,54.93,54.89,54.92,35045.0,42.718,42.7413,42.7102,42.7335,35045.0
2016-06-07 15:05:00,54.92,54.93,54.91,54.92,36117.0,42.7335,42.7413,42.7257,42.7335,36117.0
2016-06-07 15:10:00,54.92,54.94,54.9,54.9,41770.0,42.7335,42.7491,42.718,42.718,41770.0
2016-06-07 15:15:00,54.9,54.91,54.88,54.91,45336.0,42.718,42.7257,42.7024,42.7257,45336.0
2016-06-07 15:20:00,54.91,54.91,54.9,54.91,23332.0,42.7257,42.7257,42.718,42.7257,23332.0
2016-06-07 15:25:00,54.91,54.93,54.89,54.89,81275.0,42.7257,42.7413,42.7102,42.7102,81275.0
2016-06-07 15:30:00,54.89,54.94,54.89,54.93,109408.0,42.7102,42.7491,42.7102,42.7413,109408.0
2016-06-07 15:35:00,54.94,54.94,54.88,54.91,73150.0,42.7491,42.7491,42.7024,42.7257,73150.0
2016-06-07 15:40:00,54.91,54.91,54.87,54.88,42302.0,42.7257,42.7257,42.6946,42.7024,42302.0
2016-06-07 15:45:00,54.87,54.89,54.86,54.88,124958.0,42.6946,42.7102,42.6868,42.7024,124958.0
2016-06-07 15:50:00,54.86,54.88,54.84,54.85,102980.0,42.6868,42.7024,42.6713,42.679,102980.0
2016-06-07 15:55:00,54.85,54.89,54.82,54.84,329893.0,42.679,42.7102,42.6557,42.6713,329893.0
2016-06-08 09:30:00,54.73,55.05,54.7,54.93,133180.0,42.5857,42.8347,42.5623,42.7413,133180.0
2016-06-08 09:35:00,54.93,54.96,54.75,54.85,64509.0,42.7413,42.7646,42.6012,42.679,64509.0
2016-06-08 09:40:00,54.84,54.94,54.78,54.78,90316.0,42.6713,42.7491,42.6246,42.6246,90316.0
2016-06-08 09:45:00,54.79,54.96,54.74,54.92,128637.0,42.6324,42.7646,42.5935,42.7335,128637.0
2016-06-08 09:50:00,54.92,54.94,54.89,54.93,126705.0,42.7335,42.7491,42.7102,42.7413,126705.0
2016-06-08 09:55:00,54.93,55.0,54.91,54.98,77686.0,42.7413,42.7958,42.7257,42.7802,77686.0
2016-06-08 10:00:00,54.98,54.99,54.86,54.89,97659.0,42.7802,42.788,42.6868,42.7102,97659.0
2016-06-08 10:05:00,54.89,54.93,54.85,54.89,47043.0,42.7102,42.7413,42.679,42.7102,47043.0
2016-06-08 10:10:00,54.89,54.9,54.8,54.8,52906.0,42.7102,42.718,42.6401,42.6401,52906.0
2016-06-08 10:15:00,54.8,54.81,54.71,54.78,74337.0,42.6401,42.6479,42.5701,42.6246,74337.0
2016-06-08 10:20:00,54.78,54.79,54.71,54.72,40275.0,42.6246,42.6324,42.5701,42.5779,40275.0
2016-06-08 10:25:00,54.72,54.74,54.69,54.71,55770.0,42.5779,42.5935,42.5546,42.5701,55770.0
2016-06-08 10:30:00,54.7,54.74,54.69,54.72,67920.0,42.5623,42.5935,42.5546,42.5779,67920.0
2016-06-08 10:35:00,54.72,54.72,54.69,54.69,65989.0,42.5779,42.5779,42.5546,42.5546,65989.0
2016-06-08 10:40:00,54.7,54.73,54.68,54.73,67112.0,42.5623,42.5857,42.5468,42.5857,67112.0
2016-06-08 10:45:00,54.73,54.76,54.71,54.75,83920.0,42.5857,42.609,42.5701,42.6012,83920.0
2016-06-08 10:50:00,54.75,54.75,54.7,54.72,59168.0,42.6012,42.6012,42.5623,42.5779,59168.0
2016-06-08 10:55:00,54.72,54.75,54.69,54.75,47352.0,42.5779,42.6012,42.5546,42.6012,47352.0
2016-06-08 11:00:00,54.75,54.75,54.69,54.72,40912.0,42.6012,42.6012,42.5546,42.5779,40912.0
2016-06-08 11:05:00,54.73,54.75,54.67,54.71,57718.0,42.5857,42.6012,42.539,42.5701,57718.0
2016-06-08 11:10:00,54.71,54.72,54.67,54.72,45677.0,42.5701,42.5779,42.539,42.5779,45677.0
2016-06-08 11:15:00,54.71,54.83,54.71,54.81,58237.0,42.5701,42.6635,42.5701,42.6479,58237.0
2016-06-08 11:20:00,54.81,54.85,54.81,54.85,30668.0,42.6479,42.679,42.6479,42.679,30668.0
2016-06-08 11:25:00,54.85,54.89,54.82,54.87,51770.0,42.679,42.7102,42.6557,42.6946,51770.0
2016-06-08 11:30:00,54.87,54.92,54.86,54.89,80012.0,42.6946,42.7335,42.6868,42.7102,80012.0
2016-06-08 11:35:00,54.89,54.93,54.88,54.92,60926.0,42.7102,42.7413,42.7024,42.7335,60926.0
2016-06-08 11:40:00,54.93,54.96,54.92,54.92,32313.0,42.7413,42.7646,42.7335,42.7335,32313.0
2016-06-08 11:45:00,54.92,54.92,54.87,54.89,34351.0,42.7335,42.7335,42.6946,42.7102,34351.0
2016-06-08 11:50:00,54.89,54.89,54.86,54.87,26587.0,42.7102,42.7102,42.6868,42.6946,26587.0
2016-06-08 11:55:00,54.88,54.91,54.86,54.89,48630.0,42.7024,42.7257,42.6868,42.7102,48630.0
2016-06-08 12:00:00,54.89,54.92,54.88,54.91,27969.0,42.7102,42.7335,42.7024,42.7257,27969.0
2016-06-08 12:05:00,54.91,54.94,54.9,54.93,34497.0,42.7257,42.7491,42.718,42.7413,34497.0
2016-06-08 12:10:00,54.94,54.97,54.93,54.95,38628.0,42.7491,42.7724,42.7413,42.7569,38628.0
2016-06-08 12:15:00,54.95,54.95,54.92,54.94,37026.0,42.7569,42.7569,42.7335,42.7491,37026.0
2016-06-08 12:20:00,54.94,54.97,54.92,54.95,32226.0,42.7491,42.7724,42.7335,42.7569,32226.0
2016-06-08 12:25:00,54.95,54.96,54.9,54.91,59792.0,42.7569,42.7646,42.718,42.7257,59792.0
2016-06-08 12:30:00,54.91,54.93,54.91,54.93,26250.0,42.7257,42.7413,42.7257,42.7413,26250.0
2016-06-08 12:35:00,54.92,54.94,54.92,54.94,27778.0,42.7335,42.7491,42.7335,42.7491,27778.0
2016-06-08 12:40:00,54.94,54.95,54.93,54.93,26372.0,42.7491,42.7569,42.7413,42.7413,26372.0
2016-06-08 12:45:00,54.93,54.93,54.9,54.93,30393.0,42.7413,42.7413,42.718,42.7413,30393.0
2016-06-08 12:50:00,54.92,54.93,54.9,54.93,30044.0,42.7335,42.7413,42.718,42.7413,30044.0
2016-06-08 12:55:00,54.93,54.93,54.9,54.91,39301.0,42.7413,42.7413,42.718,42.7257,39301.0
2016-06-08 13:00:00,54.91,54.93,54.89,54.9,46104.0,42.7257,42.7413,42.7102,42.718,46104.0
2016-06-08 13:05:00,54.91,54.93,54.9,54.91,36153.0,42.7257,42.7413,42.718,42.7257,36153.0
2016-06-08 13:10:00,54.91,54.95,54.91,54.93,71510.0,42.7257,42.7569,42.7257,42.7413,71510.0
2016-06-08 13:15:00,54.93,54.94,54.91,54.91,33112.0,42.7413,42.7491,42.7257,42.7257,33112.0
2016-06-08 13:20:00,54.91,54.92,54.88,54.9,34768.0,42.7257,42.7335,42.7024,42.718,34768.0
2016-06-08 13:25:00,54.9,54.91,54.85,54.86,58212.0,42.718,42.7257,42.679,42.6868,58212.0
2016-06-08 13:30:00,54.86,54.89,54.85,54.87,38036.0,42.6868,42.7102,42.679,42.6946,38036.0
2016-06-08 13:35:00,54.87,54.88,54.86,54.88,22515.0,42.6946,42.7024,42.6868,42.7024,22515.0
2016-06-08 13:40:00,54.88,54.91,54.88,54.9,29982.0,42.7024,42.7257,42.7024,42.718,29982.0
2016-06-08 13:45:00,54.89,54.91,54.88,54.89,52355.0,42.7102,42.7257,42.7024,42.7102,52355.0
2016-06-08 13:50:00,54.89,54.91,54.87,54.88,45322.0,42.7102,42.7257,42.6946,42.7024,45322.0
2016-06-08 13:55:00,54.89,54.89,54.88,54.89,33223.0,42.7102,42.7102,42.7024,42.7102,33223.0
2016-06-08 14:00:00,54.89,54.91,54.88,54.91,33946.0,42.7102,42.7257,42.7024,42.7257,33946.0
2016-06-08 14:05:00,54.91,54.93,54.9,54.92,93790.0,42.7257,42.7413,42.718,42.7335,93790.0
2016-06-08 14:10:00,54.93,54.95,54.92,54.94,39483.0,42.7413,42.7569,42.7335,42.7491,39483.0
2016-06-08 14:15:00,54.94,54.98,54.94,54.95,53689.0,42.7491,42.7802,42.7491,42.7569,53689.0
2016-06-08 14:20:00,54.95,54.96,54.93,54.95,24594.0,42.7569,42.7646,42.7413,42.7569,24594.0
2016-06-08 14:25:00,54.95,54.97,54.94,54.97,76860.0,42.7569,42.7724,42.7491,42.7724,76860.0
2016-06-08 14:30:00,54.97,54.97,54.93,54.96,41841.0,42.7724,42.7724,42.7413,42.7646,41841.0
2016-06-08 14:35:00,54.96,54.96,54.94,54.94,84576.0,42.7646,42.7646,42.7491,42.7491,84576.0
2016-06-08 14:40:00,54.93,54.94,54.91,54.93,34222.0,42.7413,42.7491,42.7257,42.7413,34222.0
2016-06-08 14:45:00,54.94,54.97,54.93,54.96,82091.0,42.7491,42.7724,42.7413,42.7646,82091.0
2016-06-08 14:50:00,54.96,54.97,54.95,54.97,36051.0,42.7646,42.7724,42.7569,42.7724,36051.0
2016-06-08 14:55:00,54.96,54.97,54.96,54.97,35838.0,42.7646,42.7724,42.7646,42.7724,35838.0
2016-06-08 15:00:00,54.96,54.97,54.94,54.97,58769.0,42.7646,42.7724,42.7491,42.7724,58769.0
2016-06-08 15:05:00,54.96,54.99,54.96,54.98,48619.0,42.7646,42.788,42.7646,42.7802,48619.0
2016-06-08 15:10:00,54.99,55.04,54.98,55.04,79484.0,42.788,42.8269,42.7802,42.8269,79484.0
2016-06-08 15:15:00,55.04,55.04,55.01,55.03,53164.0,42.8269,42.8269,42.8035,42.8191,53164.0
2016-06-08 15:20:00,55.02,55.03,54.99,55.01,125138.0,42.8113,42.8191,42.788,42.8035,125138.0
2016-06-08 15:25:00,55.01,55.02,54.99,55.0,69738.0,42.8035,42.8113,42.788,42.7958,69738.0
2016-06-08 15:30:00,54.99,55.01,54.99,54.99,89033.0,42.788,42.8035,42.788,42.788,89033.0
2016-06-08 15:35:00,54.99,55.0,54.97,54.98,67155.0,42.788,42.7958,42.7724,42.7802,67155.0
2016-06-08 15:40:00,54.98,55.0,54.97,54.99,125534.0,42.7802,42.7958,42.7724,42.788,125534.0
2016-06-08 15:45:00,54.98,55.02,54.98,54.99,118242.0,42.7802,42.8113,42.7802,42.788,118242.0
2016-06-08 15:50:00,54.97,55.0,54.93,54.94,183473.0,42.7724,42.7958,42.7413,42.7491,183473.0
2016-06-08 15:55:00,54.94,54.96,54.91,54.94,325398.0,42.7491,42.7646,42.7257,42.7491,325398.0
2016-06-09 09:30:00,54.4,54.4,54.19,54.32,244698.0,42.3289,42.3289,42.1655,42.2667,244698.0
2016-06-09 09:35:00,54.33,54.4,54.27,54.4,99084.0,42.2744,42.3289,42.2277,42.3289,99084.0
2016-06-09 09:40:00,54.4,54.5,54.39,54.46,110697.0,42.3289,42.4067,42.3211,42.3756,110697.0
2016-06-09 09:45:00,54.45,54.54,54.37,54.48,117391.0,42.3678,42.4378,42.3056,42.3911,117391.0
2016-06-09 09:50:00,54.48,54.56,54.44,54.53,146627.0,42.3911,42.4534,42.36,42.4301,146627.0
2016-06-09 09:55:00,54.53,54.71,54.53,54.69,272725.0,42.4301,42.5701,42.4301,42.5546,272725.0
2016-06-09 10:00:00,54.7,54.74,54.63,54.71,205250.0,42.5623,42.5935,42.5079,42.5701,205250.0
2016-06-09 10:05:00,54.7,54.79,54.69,54.69,374372.0,42.5623,42.6324,42.5546,42.5546,374372.0
2016-06-09 10:10:00,54.7,54.79,54.69,54.77,106762.0,42.5623,42.6324,42.5546,42.6168,106762.0
2016-06-09 10:15:00,54.77,54.89,54.76,54.82,151041.0,42.6168,42.7102,42.609,42.6557,151041.0
2016-06-09 10:20:00,54.83,54.86,54.74,54.74,113872.0,42.6635,42.6868,42.5935,42.5935,113872.0
2016-06-09 10:25:00,54.74,54.75,54.63,54.65,50555.0,42.5935,42.6012,42.5079,42.5234,50555.0
2016-06-09 10:30:00,54.65,54.68,54.59,54.6,95998.0,42.5234,42.5468,42.4767,42.4845,95998.0
2016-06-09 10:35:00,54.59,54.74,54.59,54.7,109092.0,42.4767,42.5935,42.4767,42.5623,109092.0
2016-06-09 10:40:00,54.7,54.76,54.67,54.73,137538.0,42.5623,42.609,42.539,42.5857,137538.0
2016-06-09 10:45:00,54.73,54.81,54.73,54.79,103367.0,42.5857,42.6479,42.5857,42.6324,103367.0
2016-06-09 10:50:00,54.79,54.93,54.79,54.93,67403.0,42.6324,42.7413,42.6324,42.7413,67403.0
2016-06-09 10:55:00,54.92,54.95,54.78,54.8,124172.0,42.7335,42.7569,42.6246,42.6401,124172.0
2016-06-09 11:00:00,54.81,54.82,54.75,54.76,218286.0,42.6479,42.6557,42.6012,42.609,218286.0
2016-06-09 11:05:00,54.77,54.8,54.72,54.77,117436.0,42.6168,42.6401,42.5779,42.6168,117436.0
2016-06-09 11:10:00,54.76,54.77,54.71,54.72,83613.0,42.609,42.6168,42.5701,42.5779,83613.0
2016-06-09 11:15:00,54.72,54.72,54.65,54.7,79890.0,42.5779,42.5779,42.5234,42.5623,79890.0
2016-06-09 11:20:00,54.7,54.75,54.68,54.75,199354.0,42.5623,42.6012,42.5468,42.6012,199354.0
2016-06-09 11:25:00,54.74,54.82,54.72,54.81,62671.0,42.5935,42.6557,42.5779,42.6479,62671.0
2016-06-09 11:30:00,54.81,54.82,54.76,54.79,82646.0,42.6479,42.6557,42.609,42.6324,82646.0
2016-06-09 11:35:00,54.78,54.81,54.73,54.78,89122.0,42.6246,42.6479,42.5857,42.6246,89122.0
2016-06-09 11:40:00,54.79,54.81,54.77,54.79,255368.0,42.6324,42.6479,42.6168,42.6324,255368.0
2016-06-09 11:45:00,54.79,54.8,54.76,54.78,60053.0,42.6324,42.6401,42.609,42.6246,60053.0
2016-06-09 11:50:00,54.76,54.78,54.71,54.71,66062.0,42.609,42.6246,42.5701,42.5701,66062.0
2016-06-09 11:55:00,54.71,54.73,54.68,54.69,93490.0,42.5701,42.5857,42.5468,42.5546,93490.0
2016-06-09 12:00:00,54.7,54.73,54.66,54.72,85365.0,42.5623,42.5857,42.5312,42.5779,85365.0
2016-06-09 12:05:00,54.73,54.74,54.68,54.72,41233.0,42.5857,42.5935,42.5468,42.5779,41233.0
2016-06-09 12:10:00,54.71,54.72,54.62,54.67,65492.0,42.5701,42.5779,42.5001,42.539,65492.0
2016-06-09 12:15:00,54.66,54.68,54.61,54.61,74185.0,42.5312,42.5468,42.4923,42.4923,74185.0
2016-06-09 12:20:00,54.61,54.61,54.55,54.57,71980.0,42.4923,42.4923,42.4456,42.4612,71980.0
2016-06-09 12:25:00,54.56,54.64,54.56,54.63,31468.0,42.4534,42.5156,42.4534,42.5079,31468.0
2016-06-09 12:30:00,54.63,54.67,54.61,54.65,50251.0,42.5079,42.539,42.4923,42.5234,50251.0
2016-06-09 12:35:00,54.65,54.73,54.65,54.71,95712.0,42.5234,42.5857,42.5234,42.5701,95712.0
2016-06-09 12:40:00,54.7,54.72,54.68,54.69,26819.0,42.5623,42.5779,42.5468,42.5546,26819.0
2016-06-09 12:45:00,54.7,54.78,54.69,54.76,44870.0,42.5623,42.6246,42.5546,42.609,44870.0
2016-06-09 12:50:00,54.76,54.86,54.74,54.85,60619.0,42.609,42.6868,42.5935,42.679,60619.0
2016-06-09 12:55:00,54.85,54.89,54.83,54.84,46478.0,42.679,42.7102,42.6635,42.6713,46478.0
2016-06-09 13:00:00,54.85,54.88,54.8,54.8,78313.0,42.679,42.7024,42.6401,42.6401,78313.0
2016-06-09 13:05:00,54.8,54.82,54.8,54.82,13119.0,42.6401,42.6557,42.6401,42.6557,13119.0
2016-06-09 13:10:00,54.82,54.85,54.79,54.81,46741.0,42.6557,42.679,42.6324,42.6479,46741.0
2016-06-09 13:15:00,54.81,54.9,54.8,54.87,111997.0,42.6479,42.718,42.6401,42.6946,111997.0
2016-06-09 13:20:00,54.87,54.9,54.81,54.82,35131.0,42.6946,42.718,42.6479,42.6557,35131.0
2016-06-09 13:25:00,54.81,54.83,54.81,54.83,40735.0,42.6479,42.6635,42.6479,42.6635,40735.0
2016-06-09 13:30:00,54.83,54.88,54.82,54.87,37960.0,42.6635,42.7024,42.6557,42.6946,37960.0
2016-06-09 13:35:00,54.87,54.92,54.85,54.9,67793.0,42.6946,42.7335,42.679,42.718,67793.0
2016-06-09 13:40:00,54.89,54.91,54.85,54.86,83276.0,42.7102,42.7257,42.679,42.6868,83276.0
2016-06-09 13:45:00,54.86,54.9,54.85,54.88,34458.0,42.6868,42.718,42.679,42.7024,34458.0
2016-06-09 13:50:00,54.89,54.89,54.75,54.78,58898.0,42.7102,42.7102,42.6012,42.6246,58898.0
2016-06-09 13:55:00,54.78,54.83,54.77,54.8,49100.0,42.6246,42.6635,42.6168,42.6401,49100.0
2016-06-09 14:00:00,54.8,54.81,54.75,54.79,54200.0,42.6401,42.6479,42.6012,42.6324,54200.0
2016-06-09 14:05:00,54.78,54.79,54.74,54.75,27798.0,42.6246,42.6324,42.5935,42.6012,27798.0
2016-06-09 14:10:00,54.75,54.81,54.72,54.81,41735.0,42.6012,42.6479,42.5779,42.6479,41735.0
2016-06-09 14:15:00,54.82,54.83,54.77,54.79,72884.0,42.6557,42.6635,42.6168,42.6324,72884.0
2016-06-09 14:20:00,54.79,54.8,54.77,54.79,32593.0,42.6324,42.6401,42.6168,42.6324,32593.0
2016-06-09 14:25:00,54.78,54.85,54.77,54.77,60476.0,42.6246,42.679,42.6168,42.6168,60476.0
2016-06-09 14:30:00,54.77,54.79,54.75,54.77,34332.0,42.6168,42.6324,42.6012,42.6168,34332.0
2016-06-09 14:35:00,54.78,54.83,54.76,54.83,54497.0,42.6246,42.6635,42.609,42.6635,54497.0
2016-06-09 14:40:00,54.82,54.84,54.8,54.84,61888.0,42.6557,42.6713,42.6401,42.6713,61888.0
2016-06-09 14:45:00,54.84,54.86,54.8,54.82,50780.0,42.6713,42.6868,42.6401,42.6557,50780.0
2016-06-09 14:50:00,54.82,54.85,54.8,54.8,51918.0,42.6557,42.679,42.6401,42.6401,51918.0
2016-06-09 14:55:00,54.8,54.88,54.79,54.86,138052.0,42.6401,42.7024,42.6324,42.6868,138052.0
2016-06-09 15:00:00,54.85,54.88,54.81,54.88,94197.0,42.679,42.7024,42.6479,42.7024,94197.0
2016-06-09 15:05:00,54.87,54.92,54.86,54.9,117652.0,42.6946,42.7335,42.6868,42.718,117652.0
2016-06-09 15:10:00,54.89,54.9,54.88,54.89,27460.0,42.7102,42.718,42.7024,42.7102,27460.0
2016-06-09 15:15:00,54.88,54.95,54.87,54.95,131276.0,42.7024,42.7569,42.6946,42.7569,131276.0
2016-06-09 15:20:00,54.94,54.95,54.92,54.95,61998.0,42.7491,42.7569,42.7335,42.7569,61998.0
2016-06-09 15:25:00,54.94,54.98,54.94,54.95,230603.0,42.7491,42.7802,42.7491,42.7569,230603.0
2016-06-09 15:30:00,54.96,54.96,54.91,54.91,95118.0,42.7646,42.7646,42.7257,42.7257,95118.0
2016-06-09 15:35:00,54.91,54.96,54.9,54.94,98872.0,42.7257,42.7646,42.718,42.7491,98872.0
2016-06-09 15:40:00,54.94,54.97,54.93,54.96,144749.0,42.7491,42.7724,42.7413,42.7646,144749.0
2016-06-09 15:45:00,54.96,55.04,54.95,55.04,186486.0,42.7646,42.8269,42.7569,42.8269,186486.0
2016-06-09 15:50:00,55.03,55.04,54.99,55.0,202459.0,42.8191,42.8269,42.788,42.7958,202459.0
2016-06-09 15:55:00,54.99,55.03,54.98,54.98,399330.0,42.788,42.8191,42.7802,42.7802,399330.0
2016-06-10 09:30:00,54.46,54.75,54.03,54.11,461528.0,42.3756,42.6012,42.041,42.1033,461528.0
2016-06-10 09:35:00,54.11,54.22,53.93,53.97,185670.0,42.1033,42.1888,41.9632,41.9943,185670.0
2016-06-10 09:40:00,53.97,54.03,53.76,53.88,225714.0,41.9943,42.041,41.8309,41.9243,225714.0
2016-06-10 09:45:00,53.88,53.9,53.77,53.78,313182.0,41.9243,41.9398,41.8387,41.8465,313182.0
2016-06-10 09:50:00,53.79,54.03,53.78,53.97,142959.0,41.8543,42.041,41.8465,41.9943,142959.0
2016-06-10 09:55:00,53.97,54.08,53.94,54.08,101862.0,41.9943,42.0799,41.971,42.0799,101862.0
2016-06-10 10:00:00,54.07,54.08,53.95,53.96,94392.0,42.0721,42.0799,41.9788,41.9865,94392.0
2016-06-10 10:05:00,53.95,54.02,53.93,53.99,117920.0,41.9788,42.0332,41.9632,42.0099,117920.0
2016-06-10 10:10:00,53.99,54.04,53.98,54.0,116021.0,42.0099,42.0488,42.0021,42.0177,116021.0
2016-06-10 10:15:00,53.99,53.99,53.95,53.96,111977.0,42.0099,42.0099,41.9788,41.9865,111977.0
2016-06-10 10:20:00,53.97,54.03,53.96,54.03,70035.0,41.9943,42.041,41.9865,42.041,70035.0
2016-06-10 10:25:00,54.03,54.18,54.02,54.16,128520.0,42.041,42.1577,42.0332,42.1422,128520.0
2016-06-10 10:30:00,54.17,54.29,54.16,54.26,87853.0,42.1499,42.2433,42.1422,42.22,87853.0
2016-06-10 10:35:00,54.27,54.32,54.26,54.31,124258.0,42.2277,42.2667,42.22,42.2589,124258.0
2016-06-10 10:40:00,54.3,54.32,54.25,54.32,84529.0,42.2511,42.2667,42.2122,42.2667,84529.0
2016-06-10 10:45:00,54.32,54.32,54.16,54.18,139077.0,42.2667,42.2667,42.1422,42.1577,139077.0
2016-06-10 10:50:00,54.18,54.23,53.4,53.56,814494.0,42.1577,42.1966,41.5508,41.6753,814494.0
2016-06-10 10:55:00,53.56,54.17,53.45,54.1,895789.0,41.6753,42.1499,41.5897,42.0955,895789.0
2016-06-10 11:00:00,54.09,54.11,53.94,53.97,170916.0,42.0877,42.1033,41.971,41.9943,170916.0
2016-06-10 11:05:00,53.97,54.1,53.86,54.07,330508.0,41.9943,42.0955,41.9087,42.0721,330508.0
2016-06-10 11:10:00,54.08,54.18,54.06,54.1,140674.0,42.0799,42.1577,42.0643,42.0955,140674.0
2016-06-10 11:15:00,54.1,54.13,53.98,54.09,99272.0,42.0955,42.1188,42.0021,42.0877,99272.0
2016-06-10 11:20:00,54.09,54.15,54.05,54.13,93839.0,42.0877,42.1344,42.0566,42.1188,93839.0
2016-06-10 11:25:00,54.13,54.18,54.01,54.07,138324.0,42.1188,42.1577,42.0254,42.0721,138324.0
2016-06-10 11:30:00,54.07,54.07,54.02,54.04,309074.0,42.0721,42.0721,42.0332,42.0488,309074.0
2016-06-10 11:35:00,54.04,54.08,54.01,54.02,92872.0,42.0488,42.0799,42.0254,42.0332,92872.0
2016-06-10 11:40:00,54.02,54.07,53.97,53.97,108319.0,42.0332,42.0721,41.9943,41.9943,108319.0
2016-06-10 11:45:00,53.97,54.02,53.94,54.02,84208.0,41.9943,42.0332,41.971,42.0332,84208.0
2016-06-10 11:50:00,54.02,54.05,53.98,54.0,116560.0,42.0332,42.0566,42.0021,42.0177,116560.0
2016-06-10 11:55:00,54.0,54.04,53.91,53.94,89681.0,42.0177,42.0488,41.9476,41.971,89681.0
2016-06-10 12:00:00,53.94,54.01,53.9,53.99,86320.0,41.971,42.0254,41.9398,42.0099,86320.0
2016-06-10 12:05:00,53.99,54.01,53.85,53.88,145015.0,42.0099,42.0254,41.9009,41.9243,145015.0
2016-06-10 12:10:00,53.87,53.93,53.86,53.93,88669.0,41.9165,41.9632,41.9087,41.9632,88669.0
2016-06-10 12:15:00,53.93,53.94,53.8,53.8,60316.0,41.9632,41.971,41.862,41.862,60316.0
2016-06-10 12:20:00,53.8,53.86,53.79,53.86,48407.0,41.862,41.9087,41.8543,41.9087,48407.0
2016-06-10 12:25:00,53.86,53.89,53.84,53.87,80688.0,41.9087,41.9321,41.8932,41.9165,80688.0
2016-06-10 12:30:00,53.86,53.88,53.79,53.82,137068.0,41.9087,41.9243,41.8543,41.8776,137068.0
2016-06-10 12:35:00,53.83,53.83,53.79,53.82,67335.0,41.8854,41.8854,41.8543,41.8776,67335.0
2016-06-10 12:40:00,53.83,53.91,53.82,53.9,83001.0,41.8854,41.9476,41.8776,41.9398,83001.0
2016-06-10 12:45:00,53.89,53.94,53.89,53.92,54045.0,41.9321,41.971,41.9321,41.9554,54045.0
2016-06-10 12:50:00,53.91,53.94,53.89,53.94,115687.0,41.9476,41.971,41.9321,41.971,115687.0
2016-06-10 12:55:00,53.94,53.99,53.93,53.98,53023.0,41.971,42.0099,41.9632,42.0021,53023.0
2016-06-10 13:00:00,53.98,54.02,53.96,54.01,92171.0,42.0021,42.0332,41.9865,42.0254,92171.0
2016-06-10 13:05:00,54.0,54.01,53.92,53.96,50433.0,42.0177,42.0254,41.9554,41.9865,50433.0
2016-06-10 13:10:00,53.95,54.0,53.94,53.94,42065.0,41.9788,42.0177,41.971,41.971,42065.0
2016-06-10 13:15:00,53.94,53.97,53.94,53.97,21366.0,41.971,41.9943,41.971,41.9943,21366.0
2016-06-10 13:20:00,53.96,53.98,53.91,53.91,93380.0,41.9865,42.0021,41.9476,41.9476,93380.0
2016-06-10 13:25:00,53.92,53.93,53.9,53.91,28218.0,41.9554,41.9632,41.9398,41.9476,28218.0
2016-06-10 13:30:00,53.9,53.92,53.89,53.91,76426.0,41.9398,41.9554,41.9321,41.9476,76426.0
2016-06-10 13:35:00,53.91,53.93,53.9,53.9,39255.0,41.9476,41.9632,41.9398,41.9398,39255.0
2016-06-10 13:40:00,53.91,53.93,53.9,53.9,40424.0,41.9476,41.9632,41.9398,41.9398,40424.0
2016-06-10 13:45:00,53.91,53.91,53.82,53.84,186062.0,41.9476,41.9476,41.8776,41.8932,186062.0
2016-06-10 13:50:00,53.83,53.84,53.7,53.75,127154.0,41.8854,41.8932,41.7842,41.8231,127154.0
2016-06-10 13:55:00,53.75,53.78,53.69,53.73,96474.0,41.8231,41.8465,41.7764,41.8076,96474.0
2016-06-10 14:00:00,53.73,53.76,53.71,53.74,80295.0,41.8076,41.8309,41.792,41.8154,80295.0
2016-06-10 14:05:00,53.73,53.76,53.7,53.75,83831.0,41.8076,41.8309,41.7842,41.8231,83831.0
2016-06-10 14:10:00,53.74,53.83,53.74,53.78,120153.0,41.8154,41.8854,41.8154,41.8465,120153.0
2016-06-10 14:15:00,53.78,53.83,53.77,53.81,116725.0,41.8465,41.8854,41.8387,41.8698,116725.0
2016-06-10 14:20:00,53.8,53.84,53.77,53.77,216119.0,41.862,41.8932,41.8387,41.8387,216119.0
2016-06-10 14:25:00,53.78,53.78,53.74,53.75,132054.0,41.8465,41.8465,41.8154,41.8231,132054.0
2016-06-10 14:30:00,53.75,53.82,53.75,53.78,63597.0,41.8231,41.8776,41.8231,41.8465,63597.0
2016-06-10 14:35:00,53.78,53.8,53.74,53.8,106677.0,41.8465,41.862,41.8154,41.862,106677.0
2016-06-10 14:40:00,53.8,53.81,53.78,53.8,111638.0,41.862,41.8698,41.8465,41.862,111638.0
2016-06-10 14:45:00,53.8,53.81,53.71,53.74,153568.0,41.862,41.8698,41.792,41.8154,153568.0
2016-06-10 14:50:00,53.73,53.75,53.72,53.73,57352.0,41.8076,41.8231,41.7998,41.8076,57352.0
2016-06-10 14:55:00,53.73,53.74,53.69,53.73,80662.0,41.8076,41.8154,41.7764,41.8076,80662.0
2016-06-10 15:00:00,53.73,53.73,53.65,53.66,153001.0,41.8076,41.8076,41.7453,41.7531,153001.0
2016-06-10 15:05:00,53.66,53.66,53.58,53.6,142795.0,41.7531,41.7531,41.6909,41.7064,142795.0
2016-06-10 15:10:00,53.6,53.63,53.58,53.62,129405.0,41.7064,41.7298,41.6909,41.722,129405.0
2016-06-10 15:15:00,53.61,53.69,53.61,53.64,123642.0,41.7142,41.7764,41.7142,41.7375,123642.0
2016-06-10 15:20:00,53.64,53.74,53.63,53.73,101447.0,41.7375,41.8154,41.7298,41.8076,101447.0
2016-06-10 15:25:00,53.74,53.82,53.73,53.82,186603.0,41.8154,41.8776,41.8076,41.8776,186603.0
2016-06-10 15:30:00,53.82,53.88,53.81,53.87,196118.0,41.8776,41.9243,41.8698,41.9165,196118.0
2016-06-10 15:35:00,53.87,53.91,53.81,53.88,264113.0,41.9165,41.9476,41.8698,41.9243,264113.0
2016-06-10 15:40:00,53.88,53.88,53.81,53.82,132162.0,41.9243,41.9243,41.8698,41.8776,132162.0
2016-06-10 15:45:00,53.81,54.01,53.81,54.0,387660.0,41.8698,42.0254,41.8698,42.0177,387660.0
2016-06-10 15:50:00,53.99,54.0,53.86,53.87,453613.0,42.0099,42.0177,41.9087,41.9165,453613.0
2016-06-10 15:55:00,53.88,53.9,53.84,53.84,952844.0,41.9243,41.9398,41.8932,41.8932,952844.0
2016-06-13 09:30:00,53.6,53.8,53.56,53.72,206338.0,41.7064,41.862,41.6753,41.7998,206338.0
2016-06-13 09:35:00,53.7,53.77,53.61,53.69,116761.0,41.7842,41.8387,41.7142,41.7764,116761.0
2016-06-13 09:40:00,53.69,53.71,53.58,53.59,210617.0,41.7764,41.792,41.6909,41.6986,210617.0
2016-06-13 09:45:00,53.59,53.83,53.55,53.82,209883.0,41.6986,41.8854,41.6675,41.8776,209883.0
2016-06-13 09:50:00,53.83,53.91,53.77,53.8,122659.0,41.8854,41.9476,41.8387,41.862,122659.0
2016-06-13 09:55:00,53.81,53.82,53.63,53.66,76391.0,41.8698,41.8776,41.7298,41.7531,76391.0
2016-06-13 10:00:00,53.66,53.79,53.62,53.63,60610.0,41.7531,41.8543,41.722,41.7298,60610.0
2016-06-13 10:05:00,53.63,53.67,53.6,53.63,57736.0,41.7298,41.7609,41.7064,41.7298,57736.0
2016-06-13 10:10:00,53.62,53.64,53.48,53.56,191311.0,41.722,41.7375,41.613,41.6753,191311.0
2016-06-13 10:15:00,53.56,53.67,53.55,53.62,83982.0,41.6753,41.7609,41.6675,41.722,83982.0
2016-06-13 10:20:00,53.61,53.68,53.58,53.61,73617.0,41.7142,41.7687,41.6909,41.7142,73617.0
2016-06-13 10:25:00,53.61,53.7,53.58,53.67,128196.0,41.7142,41.7842,41.6909,41.7609,128196.0
2016-06-13 10:30:00,53.68,53.75,53.67,53.75,232003.0,41.7687,41.8231,41.7609,41.8231,232003.0
2016-06-13 10:35:00,53.75,53.76,53.63,53.64,71274.0,41.8231,41.8309,41.7298,41.7375,71274.0
2016-06-13 10:40:00,53.63,53.65,53.49,53.5,120644.0,41.7298,41.7453,41.6208,41.6286,120644.0
2016-06-13 10:45:00,53.49,53.58,53.45,53.5,196802.0,41.6208,41.6909,41.5897,41.6286,196802.0
2016-06-13 10:50:00,53.51,53.51,53.43,53.47,116479.0,41.6364,41.6364,41.5741,41.6053,116479.0
2016-06-13 10:55:00,53.48,53.5,53.41,53.41,104629.0,41.613,41.6286,41.5586,41.5586,104629.0
2016-06-13 11:00:00,53.41,53.43,53.35,53.43,143874.0,41.5586,41.5741,41.5119,41.5741,143874.0
2016-06-13 11:05:00,53.43,53.43,53.32,53.37,139423.0,41.5741,41.5741,41.4885,41.5275,139423.0
2016-06-13 11:10:00,53.37,53.48,53.36,53.48,55649.0,41.5275,41.613,41.5197,41.613,55649.0
2016-06-13 11:15:00,53.48,53.49,53.44,53.46,61360.0,41.613,41.6208,41.5819,41.5975,61360.0
2016-06-13 11:20:00,53.46,53.48,53.42,53.43,57871.0,41.5975,41.613,41.5664,41.5741,57871.0
2016-06-13 11:25:00,53.43,53.47,53.36,53.43,105042.0,41.5741,41.6053,41.5197,41.5741,105042.0
2016-06-13 11:30:00,53.43,53.46,53.37,53.38,97803.0,41.5741,41.5975,41.5275,41.5352,97803.0
2016-06-13 11:35:00,53.37,53.38,53.27,53.27,119445.0,41.5275,41.5352,41.4496,41.4496,119445.0
2016-06-13 11:40:00,53.28,53.39,53.27,53.37,86953.0,41.4574,41.543,41.4496,41.5275,86953.0
2016-06-13 11:45:00,53.37,53.41,53.36,53.38,67385.0,41.5275,41.5586,41.5197,41.5352,67385.0
2016-06-13 11:50:00,53.37,53.38,53.29,53.3,222126.0,41.5275,41.5352,41.4652,41.473,222126.0
2016-06-13 11:55:00,53.31,53.34,53.29,53.33,189295.0,41.4808,41.5041,41.4652,41.4963,189295.0
2016-06-13 12:00:00,53.32,53.38,53.31,53.33,64534.0,41.4885,41.5352,41.4808,41.4963,64534.0
2016-06-13 12:05:00,53.34,53.39,53.3,53.38,68309.0,41.5041,41.543,41.473,41.5352,68309.0
2016-06-13 12:10:00,53.38,53.41,53.37,53.39,46343.0,41.5352,41.5586,41.5275,41.543,46343.0
2016-06-13 12:15:00,53.4,53.44,53.38,53.42,129497.0,41.5508,41.5819,41.5352,41.5664,129497.0
2016-06-13 12:20:00,53.41,53.45,53.36,53.4,242949.0,41.5586,41.5897,41.5197,41.5508,242949.0
2016-06-13 12:25:00,53.41,53.46,53.39,53.43,58233.0,41.5586,41.5975,41.543,41.5741,58233.0
2016-06-13 12:30:00,53.43,53.45,53.39,53.4,58436.0,41.5741,41.5897,41.543,41.5508,58436.0
2016-06-13 12:35:00,53.39,53.43,53.39,53.41,56165.0,41.543,41.5741,41.543,41.5586,56165.0
2016-06-13 12:40:00,53.42,53.46,53.42,53.44,45309.0,41.5664,41.5975,41.5664,41.5819,45309.0
2016-06-13 12:45:00,53.44,53.44,53.39,53.41,44303.0,41.5819,41.5819,41.543,41.5586,44303.0
2016-06-13 12:50:00,53.41,53.44,53.4,53.43,45611.0,41.5586,41.5819,41.5508,41.5741,45611.0
2016-06-13 12:55:00,53.43,53.49,53.39,53.42,216299.0,41.5741,41.6208,41.543,41.5664,216299.0
2016-06-13 13:00:00,53.42,53.46,53.41,53.42,90573.0,41.5664,41.5975,41.5586,41.5664,90573.0
2016-06-13 13:05:00,53.42,53.42,53.37,53.37,42688.0,41.5664,41.5664,41.5275,41.5275,42688.0
2016-06-13 13:10:00,53.38,53.38,53.33,53.36,50340.0,41.5352,41.5352,41.4963,41.5197,50340.0
2016-06-13 13:15:00,53.36,53.36,53.3,53.32,72537.0,41.5197,41.5197,41.473,41.4885,72537.0
2016-06-13 13:20:00,53.32,53.37,53.31,53.35,61108.0,41.4885,41.5275,41.4808,41.5119,61108.0
2016-06-13 13:25:00,53.35,53.38,53.34,53.38,49831.0,41.5119,41.5352,41.5041,41.5352,49831.0
2016-06-13 13:30:00,53.37,53.39,53.32,53.33,57441.0,41.5275,41.543,41.4885,41.4963,57441.0
2016-06-13 13:35:00,53.33,53.33,53.21,53.23,109352.0,41.4963,41.4963,41.403,41.4185,109352.0
2016-06-13 13:40:00,53.23,53.35,53.21,53.34,63263.0,41.4185,41.5119,41.403,41.5041,63263.0
2016-06-13 13:45:00,53.35,53.36,53.32,53.33,23493.0,41.5119,41.5197,41.4885,41.4963,23493.0
2016-06-13 13:50:00,53.32,53.32,53.21,53.21,63134.0,41.4885,41.4885,41.403,41.403,63134.0
2016-06-13 13:55:00,53.22,53.22,53.09,53.09,186166.0,41.4107,41.4107,41.3096,41.3096,186166.0
2016-06-13 14:00:00,53.1,53.12,53.06,53.07,164075.0,41.3174,41.3329,41.2862,41.294,164075.0
2016-06-13 14:05:00,53.07,53.07,53.05,53.05,190969.0,41.294,41.294,41.2785,41.2785,190969.0
2016-06-13 14:10:00,53.06,53.17,53.03,53.16,343033.0,41.2862,41.3718,41.2629,41.3641,343033.0
2016-06-13 14:15:00,53.15,53.16,53.1,53.12,116434.0,41.3563,41.3641,41.3174,41.3329,116434.0
2016-06-13 14:20:00,53.12,53.12,53.09,53.12,194489.0,41.3329,41.3329,41.3096,41.3329,194489.0
2016-06-13 14:25:00,53.12,53.12,53.08,53.1,237491.0,41.3329,41.3329,41.3018,41.3174,237491.0
2016-06-13 14:30:00,53.09,53.12,53.08,53.09,342880.0,41.3096,41.3329,41.3018,41.3096,342880.0
2016-06-13 14:35:00,53.09,53.11,53.08,53.09,137901.0,41.3096,41.3251,41.3018,41.3096,137901.0
2016-06-13 14:40:00,53.09,53.09,53.04,53.06,172878.0,41.3096,41.3096,41.2707,41.2862,172878.0
2016-06-13 14:45:00,53.07,53.07,53.0,53.01,170949.0,41.294,41.294,41.2396,41.2473,170949.0
2016-06-13 14:50:00,53.01,53.01,52.95,53.0,159058.0,41.2473,41.2473,41.2006,41.2396,159058.0
2016-06-13 14:55:00,53.0,53.01,52.94,52.98,88146.0,41.2396,41.2473,41.1929,41.224,88146.0
2016-06-13 15:00:00,52.98,53.01,52.97,52.98,69482.0,41.224,41.2473,41.2162,41.224,69482.0
2016-06-13 15:05:00,52.98,52.98,52.92,52.95,118756.0,41.224,41.224,41.1773,41.2006,118756.0
2016-06-13 15:10:00,52.96,53.0,52.94,52.96,98840.0,41.2084,41.2396,41.1929,41.2084,98840.0
2016-06-13 15:15:00,52.96,52.98,52.93,52.95,115490.0,41.2084,41.224,41.1851,41.2006,115490.0
2016-06-13 15:20:00,52.95,52.95,52.87,52.88,117643.0,41.2006,41.2006,41.1384,41.1462,117643.0
2016-06-13 15:25:00,52.88,52.94,52.86,52.91,152543.0,41.1462,41.1929,41.1306,41.1695,152543.0
2016-06-13 15:30:00,52.91,52.94,52.89,52.92,172093.0,41.1695,41.1929,41.154,41.1773,172093.0
2016-06-13 15:35:00,52.92,52.94,52.87,52.88,188213.0,41.1773,41.1929,41.1384,41.1462,188213.0
2016-06-13 15:40:00,52.88,52.89,52.83,52.87,243750.0,41.1462,41.154,41.1073,41.1384,243750.0
2016-06-13 15:45:00,52.87,52.87,52.83,52.84,198901.0,41.1384,41.1384,41.1073,41.1151,198901.0
2016-06-13 15:50:00,52.84,52.84,52.73,52.79,445945.0,41.1151,41.1151,41.0295,41.0762,445945.0
2016-06-13 15:55:00,52.8,52.9,52.78,52.83,621711.0,41.0839,41.1617,41.0684,41.1073,621711.0
2016-06-14 09:30:00,52.66,52.97,52.65,52.75,211525.0,40.975,41.2162,40.9672,41.045,211525.0
2016-06-14 09:35:00,52.77,53.13,52.74,53.08,99660.0,41.0606,41.3407,41.0372,41.3018,99660.0
2016-06-14 09:40:00,53.08,53.25,53.0,53.09,140748.0,41.3018,41.4341,41.2396,41.3096,140748.0
2016-06-14 09:45:00,53.1,53.19,53.07,53.09,257231.0,41.3174,41.3874,41.294,41.3096,257231.0
2016-06-14 09:50:00,53.09,53.12,53.02,53.1,198163.0,41.3096,41.3329,41.2551,41.3174,198163.0
2016-06-14 09:55:00,53.1,53.15,53.05,53.1,88448.0,41.3174,41.3563,41.2785,41.3174,88448.0
2016-06-14 10:00:00,53.12,53.14,53.03,53.11,72248.0,41.3329,41.3485,41.2629,41.3251,72248.0
2016-06-14 10:05:00,53.1,53.11,52.95,52.95,80886.0,41.3174,41.3251,41.2006,41.2006,80886.0
2016-06-14 10:10:00,52.96,53.05,52.93,52.93,50144.0,41.2084,41.2785,41.1851,41.1851,50144.0
2016-06-14 10:15:00,52.94,52.94,52.8,52.82,66624.0,41.1929,41.1929,41.0839,41.0995,66624.0
2016-06-14 10:20:00,52.82,52.88,52.79,52.8,48394.0,41.0995,41.1462,41.0762,41.0839,48394.0
2016-06-14 10:25:00,52.8,52.8,52.7,52.74,82431.0,41.0839,41.0839,41.0061,41.0372,82431.0
2016-06-14 10:30:00,52.73,52.8,52.68,52.7,104670.0,41.0295,41.0839,40.9906,41.0061,104670.0
2016-06-14 10:35:00,52.7,52.73,52.55,52.69,101958.0,41.0061,41.0295,40.8894,40.9983,101958.0
2016-06-14 10:40:00,52.7,52.76,52.68,52.7,78985.0,41.0061,41.0528,40.9906,41.0061,78985.0
2016-06-14 10:45:00,52.71,52.72,52.58,52.62,114915.0,41.0139,41.0217,40.9128,40.9439,114915.0
2016-06-14 10:50:00,52.64,52.67,52.58,52.62,68858.0,40.9594,40.9828,40.9128,40.9439,68858.0
2016-06-14 10:55:00,52.62,52.62,52.52,52.57,89532.0,40.9439,40.9439,40.8661,40.905,89532.0
2016-06-14 11:00:00,52.58,52.71,52.55,52.69,100455.0,40.9128,41.0139,40.8894,40.9983,100455.0
2016-06-14 11:05:00,52.7,52.75,52.66,52.74,55323.0,41.0061,41.045,40.975,41.0372,55323.0
2016-06-14 11:10:00,52.73,52.74,52.62,52.64,62229.0,41.0295,41.0372,40.9439,40.9594,62229.0
2016-06-14 11:15:00,52.64,52.66,52.55,52.55,56984.0,40.9594,40.975,40.8894,40.8894,56984.0
2016-06-14 11:20:00,52.56,52.69,52.53,52.66,66055.0,40.8972,40.9983,40.8738,40.975,66055.0
2016-06-14 11:25:00,52.65,52.66,52.52,52.54,67845.0,40.9672,40.975,40.8661,40.8816,67845.0
2016-06-14 11:30:00,52.54,52.66,52.52,52.66,83073.0,40.8816,40.975,40.8661,40.975,83073.0
2016-06-14 11:35:00,52.66,52.72,52.64,52.68,74117.0,40.975,41.0217,40.9594,40.9906,74117.0
2016-06-14 11:40:00,52.68,52.69,52.6,52.61,65866.0,40.9906,40.9983,40.9283,40.9361,65866.0
2016-06-14 11:45:00,52.61,52.67,52.6,52.63,45715.0,40.9361,40.9828,40.9283,40.9517,45715.0
2016-06-14 11:50:00,52.63,52.69,52.6,52.66,45139.0,40.9517,40.9983,40.9283,40.975,45139.0
2016-06-14 11:55:00,52.66,52.67,52.58,52.59,28745.0,40.975,40.9828,40.9128,40.9205,28745.0
2016-06-14 12:00:00,52.59,52.65,52.57,52.64,50174.0,40.9205,40.9672,40.905,40.9594,50174.0
2016-06-14 12:05:00,52.63,52.64,52.59,52.6,45145.0,40.9517,40.9594,40.9205,40.9283,45145.0
2016-06-14 12:10:00,52.6,52.66,52.6,52.64,34623.0,40.9283,40.975,40.9283,40.9594,34623.0
2016-06-14 12:15:00,52.65,52.68,52.62,52.62,40899.0,40.9672,40.9906,40.9439,40.9439,40899.0
2016-06-14 12:20:00,52.63,52.77,52.62,52.76,154918.0,40.9517,41.0606,40.9439,41.0528,154918.0
2016-06-14 12:25:00,52.76,52.84,52.75,52.81,96536.0,41.0528,41.1151,41.045,41.0917,96536.0
2016-06-14 12:30:00,52.82,52.82,52.75,52.77,77479.0,41.0995,41.0995,41.045,41.0606,77479.0
2016-06-14 12:35:00,52.77,52.82,52.76,52.78,46969.0,41.0606,41.0995,41.0528,41.0684,46969.0
2016-06-14 12:40:00,52.79,52.8,52.75,52.76,38724.0,41.0762,41.0839,41.045,41.0528,38724.0
2016-06-14 12:45:00,52.77,52.8,52.73,52.8,46526.0,41.0606,41.0839,41.0295,41.0839,46526.0
2016-06-14 12:50:00,52.8,52.8,52.73,52.74,79233.0,41.0839,41.0839,41.0295,41.0372,79233.0
2016-06-14 12:55:00,52.75,52.78,52.71,52.73,132893.0,41.045,41.0684,41.0139,41.0295,132893.0
2016-06-14 13:00:00,52.73,52.74,52.69,52.72,77606.0,41.0295,41.0372,40.9983,41.0217,77606.0
2016-06-14 13:05:00,52.72,52.72,52.67,52.69,182161.0,41.0217,41.0217,40.9828,40.9983,182161.0
2016-06-14 13:10:00,52.68,52.73,52.66,52.72,119515.0,40.9906,41.0295,40.975,41.0217,119515.0
2016-06-14 13:15:00,52.72,52.75,52.69,52.73,62954.0,41.0217,41.045,40.9983,41.0295,62954.0
2016-06-14 13:20:00,52.73,52.75,52.72,52.73,31686.0,41.0295,41.045,41.0217,41.0295,31686.0
2016-06-14 13:25:00,52.74,52.75,52.69,52.69,54398.0,41.0372,41.045,40.9983,40.9983,54398.0
2016-06-14 13:30:00,52.7,52.7,52.65,52.66,166705.0,41.0061,41.0061,40.9672,40.975,166705.0
2016-06-14 13:35:00,52.65,52.69,52.62,52.65,66957.0,40.9672,40.9983,40.9439,40.9672,66957.0
2016-06-14 13:40:00,52.66,52.66,52.62,52.64,53715.0,40.975,40.975,40.9439,40.9594,53715.0
2016-06-14 13:45:00,52.64,52.65,52.58,52.6,59122.0,40.9594,40.9672,40.9128,40.9283,59122.0
2016-06-14 13:50:00,52.6,52.62,52.53,52.54,78968.0,40.9283,40.9439,40.8738,40.8816,78968.0
2016-06-14 13:55:00,52.53,52.55,52.51,52.52,65527.0,40.8738,40.8894,40.8583,40.8661,65527.0
2016-06-14 14:00:00,52.52,52.62,52.51,52.6,65924.0,40.8661,40.9439,40.8583,40.9283,65924.0
2016-06-14 14:05:00,52.59,52.68,52.59,52.66,57137.0,40.9205,40.9906,40.9205,40.975,57137.0
2016-06-14 14:10:00,52.66,52.66,52.6,52.65,82974.0,40.975,40.975,40.9283,40.9672,82974.0
2016-06-14 14:15:00,52.65,52.71,52.65,52.69,67068.0,40.9672,41.0139,40.9672,40.9983,67068.0
2016-06-14 14:20:00,52.7,52.7,52.65,52.68,103395.0,41.0061,41.0061,40.9672,40.9906,103395.0
2016-06-14 14:25:00,52.68,52.69,52.62,52.67,100290.0,40.9906,40.9983,40.9439,40.9828,100290.0
2016-06-14 14:30:00,52.67,52.69,52.62,52.63,69135.0,40.9828,40.9983,40.9439,40.9517,69135.0
2016-06-14 14:35:00,52.62,52.66,52.58,52.66,63782.0,40.9439,40.975,40.9128,40.975,63782.0
2016-06-14 14:40:00,52.66,52.69,52.64,52.66,63481.0,40.975,40.9983,40.9594,40.975,63481.0
2016-06-14 14:45:00,52.66,52.67,52.58,52.6,145165.0,40.975,40.9828,40.9128,40.9283,145165.0
2016-06-14 14:50:00,52.6,52.61,52.54,52.55,76958.0,40.9283,40.9361,40.8816,40.8894,76958.0
2016-06-14 14:55:00,52.55,52.56,52.48,52.52,114343.0,40.8894,40.8972,40.8349,40.8661,114343.0
2016-06-14 15:00:00,52.52,52.59,52.47,52.59,117397.0,40.8661,40.9205,40.8272,40.9205,117397.0
2016-06-14 15:05:00,52.58,52.67,52.58,52.64,95802.0,40.9128,40.9828,40.9128,40.9594,95802.0
2016-06-14 15:10:00,52.63,52.71,52.61,52.71,79331.0,40.9517,41.0139,40.9361,41.0139,79331.0
2016-06-14 15:15:00,52.71,52.75,52.69,52.7,124066.0,41.0139,41.045,40.9983,41.0061,124066.0
2016-06-14 15:20:00,52.7,52.75,52.64,52.64,123291.0,41.0061,41.045,40.9594,40.9594,123291.0
2016-06-14 15:25:00,52.65,52.73,52.64,52.71,97149.0,40.9672,41.0295,40.9594,41.0139,97149.0
2016-06-14 15:30:00,52.71,52.73,52.68,52.69,135643.0,41.0139,41.0295,40.9906,40.9983,135643.0
2016-06-14 15:35:00,52.69,52.73,52.66,52.7,339416.0,40.9983,41.0295,40.975,41.0061,339416.0
2016-06-14 15:40:00,52.7,52.73,52.68,52.69,347492.0,41.0061,41.0295,40.9906,40.9983,347492.0
2016-06-14 15:45:00,52.69,52.69,52.63,52.65,150799.0,40.9983,40.9983,40.9517,40.9672,150799.0
2016-06-14 15:50:00,52.65,52.68,52.65,52.65,255919.0,40.9672,40.9906,40.9672,40.9672,255919.0
2016-06-14 15:55:00,52.66,52.71,52.64,52.69,364693.0,40.975,41.0139,40.9594,40.9983,364693.0
2016-06-15 09:30:00,53.05,53.19,52.73,52.79,247959.0,41.2785,41.3874,41.0295,41.0762,247959.0
2016-06-15 09:35:00,52.8,52.98,52.75,52.96,68229.0,41.0839,41.224,41.045,41.2084,68229.0
2016-06-15 09:40:00,52.97,53.05,52.89,52.97,53546.0,41.2162,41.2785,41.154,41.2162,53546.0
2016-06-15 09:45:00,52.96,52.96,52.76,52.78,55791.0,41.2084,41.2084,41.0528,41.0684,55791.0
2016-06-15 09:50:00,52.78,52.84,52.73,52.75,130257.0,41.0684,41.1151,41.0295,41.045,130257.0
2016-06-15 09:55:00,52.75,52.78,52.67,52.68,150734.0,41.045,41.0684,40.9828,40.9906,150734.0
2016-06-15 10:00:00,52.68,52.86,52.68,52.84,60829.0,40.9906,41.1306,40.9906,41.1151,60829.0
2016-06-15 10:05:00,52.84,52.98,52.83,52.97,49476.0,41.1151,41.224,41.1073,41.2162,49476.0
2016-06-15 10:10:00,52.96,52.98,52.91,52.96,62420.0,41.2084,41.224,41.1695,41.2084,62420.0
2016-06-15 10:15:00,52.96,52.96,52.87,52.91,184053.0,41.2084,41.2084,41.1384,41.1695,184053.0
2016-06-15 10:20:00,52.91,52.91,52.86,52.91,39890.0,41.1695,41.1695,41.1306,41.1695,39890.0
2016-06-15 10:25:00,52.91,52.92,52.87,52.89,35923.0,41.1695,41.1773,41.1384,41.154,35923.0
2016-06-15 10:30:00,52.89,52.92,52.87,52.9,171518.0,41.154,41.1773,41.1384,41.1617,171518.0
2016-06-15 10:35:00,52.9,52.93,52.89,52.93,84028.0,41.1617,41.1851,41.154,41.1851,84028.0
2016-06-15 10:40:00,52.93,53.02,52.91,52.99,107755.0,41.1851,41.2551,41.1695,41.2318,107755.0
2016-06-15 10:45:00,52.99,53.02,52.96,53.01,59067.0,41.2318,41.2551,41.2084,41.2473,59067.0
2016-06-15 10:50:00,53.01,53.05,52.99,53.01,98296.0,41.2473,41.2785,41.2318,41.2473,98296.0
2016-06-15 10:55:00,53.01,53.07,53.0,53.05,53826.0,41.2473,41.294,41.2396,41.2785,53826.0
2016-06-15 11:00:00,53.05,53.08,53.04,53.07,39358.0,41.2785,41.3018,41.2707,41.294,39358.0
2016-06-15 11:05:00,53.07,53.1,53.06,53.09,68334.0,41.294,41.3174,41.2862,41.3096,68334.0
2016-06-15 11:10:00,53.09,53.16,53.08,53.1,150932.0,41.3096,41.3641,41.3018,41.3174,150932.0
2016-06-15 11:15:00,53.1,53.1,53.06,53.08,65014.0,41.3174,41.3174,41.2862,41.3018,65014.0
2016-06-15 11:20:00,53.09,53.12,53.08,53.11,57834.0,41.3096,41.3329,41.3018,41.3251,57834.0
2016-06-15 11:25:00,53.1,53.11,53.0,53.0,77924.0,41.3174,41.3251,41.2396,41.2396,77924.0
2016-06-15 11:30:00,53.0,53.0,52.96,52.98,29051.0,41.2396,41.2396,41.2084,41.224,29051.0
2016-06-15 11:35:00,52.98,53.05,52.94,53.05,83141.0,41.224,41.2785,41.1929,41.2785,83141.0
2016-06-15 11:40:00,53.05,53.08,53.03,53.08,50617.0,41.2785,41.3018,41.2629,41.3018,50617.0
2016-06-15 11:45:00,53.07,53.13,53.05,53.12,55783.0,41.294,41.3407,41.2785,41.3329,55783.0
2016-06-15 11:50:00,53.13,53.16,53.11,53.15,44138.0,41.3407,41.3641,41.3251,41.3563,44138.0
2016-06-15 11:55:00,53.15,53.21,53.14,53.18,121005.0,41.3563,41.403,41.3485,41.3796,121005.0
2016-06-15 12:00:00,53.18,53.2,53.15,53.16,33189.0,41.3796,41.3952,41.3563,41.3641,33189.0
2016-06-15 12:05:00,53.16,53.17,53.13,53.14,30586.0,41.3641,41.3718,41.3407,41.3485,30586.0
2016-06-15 12:10:00,53.14,53.14,53.11,53.11,46472.0,41.3485,41.3485,41.3251,41.3251,46472.0
2016-06-15 12:15:00,53.12,53.17,53.11,53.16,29828.0,41.3329,41.3718,41.3251,41.3641,29828.0
2016-06-15 12:20:00,53.17,53.23,53.16,53.22,62377.0,41.3718,41.4185,41.3641,41.4107,62377.0
2016-06-15 12:25:00,53.21,53.27,53.2,53.22,76621.0,41.403,41.4496,41.3952,41.4107,76621.0
2016-06-15 12:30:00,53.22,53.25,53.2,53.22,33606.0,41.4107,41.4341,41.3952,41.4107,33606.0
2016-06-15 12:35:00,53.23,53.23,53.2,53.22,64933.0,41.4185,41.4185,41.3952,41.4107,64933.0
2016-06-15 12:40:00,53.23,53.28,53.19,53.2,100919.0,41.4185,41.4574,41.3874,41.3952,100919.0
2016-06-15 12:45:00,53.19,53.19,53.13,53.13,55793.0,41.3874,41.3874,41.3407,41.3407,55793.0
2016-06-15 12:50:00,53.13,53.16,53.11,53.14,49532.0,41.3407,41.3641,41.3251,41.3485,49532.0
2016-06-15 12:55:00,53.13,53.14,53.11,53.12,65377.0,41.3407,41.3485,41.3251,41.3329,65377.0
2016-06-15 13:00:00,53.13,53.14,53.12,53.13,58511.0,41.3407,41.3485,41.3329,41.3407,58511.0
2016-06-15 13:05:00,53.13,53.13,53.1,53.11,39490.0,41.3407,41.3407,41.3174,41.3251,39490.0
2016-06-15 13:10:00,53.12,53.17,53.11,53.17,37894.0,41.3329,41.3718,41.3251,41.3718,37894.0
2016-06-15 13:15:00,53.17,53.22,53.15,53.21,54543.0,41.3718,41.4107,41.3563,41.403,54543.0
2016-06-15 13:20:00,53.22,53.23,53.16,53.19,77722.0,41.4107,41.4185,41.3641,41.3874,77722.0
2016-06-15 13:25:00,53.19,53.24,53.18,53.23,50211.0,41.3874,41.4263,41.3796,41.4185,50211.0
2016-06-15 13:30:00,53.24,53.26,53.23,53.25,44279.0,41.4263,41.4419,41.4185,41.4341,44279.0
2016-06-15 13:35:00,53.24,53.26,53.22,53.26,43404.0,41.4263,41.4419,41.4107,41.4419,43404.0
2016-06-15 13:40:00,53.25,53.3,53.23,53.29,48599.0,41.4341,41.473,41.4185,41.4652,48599.0
2016-06-15 13:45:00,53.29,53.3,53.28,53.29,48097.0,41.4652,41.473,41.4574,41.4652,48097.0
2016-06-15 13:50:00,53.29,53.3,53.27,53.29,61835.0,41.4652,41.473,41.4496,41.4652,61835.0
2016-06-15 13:55:00,53.3,53.35,53.29,53.35,62531.0,41.473,41.5119,41.4652,41.5119,62531.0
2016-06-15 14:00:00,53.33,53.49,53.3,53.37,130156.0,41.4963,41.6208,41.473,41.5275,130156.0
2016-06-15 14:05:00,53.37,53.5,53.33,53.36,172899.0,41.5275,41.6286,41.4963,41.5197,172899.0
2016-06-15 14:10:00,53.36,53.4,53.26,53.27,76918.0,41.5197,41.5508,41.4419,41.4496,76918.0
2016-06-15 14:15:00,53.28,53.44,53.27,53.4,98468.0,41.4574,41.5819,41.4496,41.5508,98468.0
2016-06-15 14:20:00,53.41,53.43,53.36,53.39,64198.0,41.5586,41.5741,41.5197,41.543,64198.0
2016-06-15 14:25:00,53.39,53.41,53.34,53.35,74719.0,41.543,41.5586,41.5041,41.5119,74719.0
2016-06-15 14:30:00,53.36,53.44,53.31,53.4,119351.0,41.5197,41.5819,41.4808,41.5508,119351.0
2016-06-15 14:35:00,53.4,53.43,53.38,53.4,55439.0,41.5508,41.5741,41.5352,41.5508,55439.0
2016-06-15 14:40:00,53.4,53.46,53.39,53.45,66979.0,41.5508,41.5975,41.543,41.5897,66979.0
2016-06-15 14:45:00,53.45,53.5,53.4,53.48,86102.0,41.5897,41.6286,41.5508,41.613,86102.0
2016-06-15 14:50:00,53.48,53.51,53.42,53.43,120107.0,41.613,41.6364,41.5664,41.5741,120107.0
2016-06-15 14:55:00,53.43,53.48,53.42,53.48,77678.0,41.5741,41.613,41.5664,41.613,77678.0
2016-06-15 15:00:00,53.49,53.49,53.44,53.45,75767.0,41.6208,41.6208,41.5819,41.5897,75767.0
2016-06-15 15:05:00,53.46,53.48,53.45,53.45,56179.0,41.5975,41.613,41.5897,41.5897,56179.0
2016-06-15 15:10:00,53.45,53.48,53.42,53.48,85079.0,41.5897,41.613,41.5664,41.613,85079.0
2016-06-15 15:15:00,53.47,53.47,53.39,53.45,86628.0,41.6053,41.6053,41.543,41.5897,86628.0
2016-06-15 15:20:00,53.45,53.56,53.44,53.55,137551.0,41.5897,41.6753,41.5819,41.6675,137551.0
2016-06-15 15:25:00,53.56,53.56,53.47,53.5,103841.0,41.6753,41.6753,41.6053,41.6286,103841.0
2016-06-15 15:30:00,53.5,53.51,53.45,53.47,96730.0,41.6286,41.6364,41.5897,41.6053,96730.0
2016-06-15 15:35:00,53.47,53.49,53.39,53.4,189068.0,41.6053,41.6208,41.543,41.5508,189068.0
2016-06-15 15:40:00,53.41,53.42,53.34,53.34,227893.0,41.5586,41.5664,41.5041,41.5041,227893.0
2016-06-15 15:45:00,53.33,53.33,53.23,53.3,208749.0,41.4963,41.4963,41.4185,41.473,208749.0
2016-06-15 15:50:00,53.29,53.32,53.2,53.23,306060.0,41.4652,41.4885,41.3952,41.4185,306060.0
2016-06-15 15:55:00,53.23,53.32,53.21,53.28,520486.0,41.4185,41.4885,41.403,41.4574,520486.0
2016-06-16 09:30:00,52.97,53.1,52.78,52.83,123246.0,41.2162,41.3174,41.0684,41.1073,123246.0
2016-06-16 09:35:00,52.83,52.83,52.58,52.62,105271.0,41.1073,41.1073,40.9128,40.9439,105271.0
2016-06-16 09:40:00,52.62,52.82,52.58,52.82,104152.0,40.9439,41.0995,40.9128,41.0995,104152.0
2016-06-16 09:45:00,52.81,52.87,52.73,52.87,83204.0,41.0917,41.1384,41.0295,41.1384,83204.0
2016-06-16 09:50:00,52.86,52.9,52.78,52.88,72903.0,41.1306,41.1617,41.0684,41.1462,72903.0
2016-06-16 09:55:00,52.89,52.89,52.66,52.75,63962.0,41.154,41.154,40.975,41.045,63962.0
2016-06-16 10:00:00,52.75,52.75,52.64,52.71,162571.0,41.045,41.045,40.9594,41.0139,162571.0
2016-06-16 10:05:00,52.72,52.79,52.69,52.78,58604.0,41.0217,41.0762,40.9983,41.0684,58604.0
2016-06-16 10:10:00,52.77,52.85,52.76,52.81,134394.0,41.0606,41.1228,41.0528,41.0917,134394.0
2016-06-16 10:15:00,52.8,52.82,52.63,52.64,162852.0,41.0839,41.0995,40.9517,40.9594,162852.0
2016-06-16 10:20:00,52.63,52.66,52.55,52.57,65660.0,40.9517,40.975,40.8894,40.905,65660.0
2016-06-16 10:25:00,52.57,52.66,52.56,52.64,47914.0,40.905,40.975,40.8972,40.9594,47914.0
2016-06-16 10:30:00,52.63,52.67,52.55,52.55,53294.0,40.9517,40.9828,40.8894,40.8894,53294.0
2016-06-16 10:35:00,52.55,52.58,52.49,52.5,59381.0,40.8894,40.9128,40.8427,40.8505,59381.0
2016-06-16 10:40:00,52.5,52.63,52.5,52.62,68719.0,40.8505,40.9517,40.8505,40.9439,68719.0
2016-06-16 10:45:00,52.62,52.67,52.57,52.57,53711.0,40.9439,40.9828,40.905,40.905,53711.0
2016-06-16 10:50:00,52.56,52.57,52.48,52.53,73048.0,40.8972,40.905,40.8349,40.8738,73048.0
2016-06-16 10:55:00,52.53,52.59,52.52,52.58,46329.0,40.8738,40.9205,40.8661,40.9128,46329.0
2016-06-16 11:00:00,52.57,52.65,52.57,52.61,35109.0,40.905,40.9672,40.905,40.9361,35109.0
2016-06-16 11:05:00,52.62,52.65,52.58,52.61,46305.0,40.9439,40.9672,40.9128,40.9361,46305.0
2016-06-16 11:10:00,52.61,52.72,52.61,52.7,37259.0,40.9361,41.0217,40.9361,41.0061,37259.0
2016-06-16 11:15:00,52.71,52.71,52.6,52.63,42309.0,41.0139,41.0139,40.9283,40.9517,42309.0
2016-06-16 11:20:00,52.63,52.7,52.63,52.69,47452.0,40.9517,41.0061,40.9517,40.9983,47452.0
2016-06-16 11:25:00,52.7,52.78,52.69,52.75,77114.0,41.0061,41.0684,40.9983,41.045,77114.0
2016-06-16 11:30:00,52.75,52.79,52.69,52.71,58406.0,41.045,41.0762,40.9983,41.0139,58406.0
2016-06-16 11:35:00,52.7,52.77,52.68,52.74,55589.0,41.0061,41.0606,40.9906,41.0372,55589.0
2016-06-16 11:40:00,52.75,52.75,52.71,52.73,30801.0,41.045,41.045,41.0139,41.0295,30801.0
2016-06-16 11:45:00,52.74,52.74,52.66,52.68,38509.0,41.0372,41.0372,40.975,40.9906,38509.0
2016-06-16 11:50:00,52.68,52.7,52.65,52.7,41857.0,40.9906,41.0061,40.9672,41.0061,41857.0
2016-06-16 11:55:00,52.7,52.7,52.61,52.63,52933.0,41.0061,41.0061,40.9361,40.9517,52933.0
2016-06-16 12:00:00,52.63,52.66,52.59,52.66,29324.0,40.9517,40.975,40.9205,40.975,29324.0
2016-06-16 12:05:00,52.67,52.68,52.61,52.63,33189.0,40.9828,40.9906,40.9361,40.9517,33189.0
2016-06-16 12:10:00,52.63,52.69,52.63,52.67,43686.0,40.9517,40.9983,40.9517,40.9828,43686.0
2016-06-16 12:15:00,52.68,52.86,52.68,52.86,58668.0,40.9906,41.1306,40.9906,41.1306,58668.0
2016-06-16 12:20:00,52.86,52.96,52.82,52.96,94370.0,41.1306,41.2084,41.0995,41.2084,94370.0
2016-06-16 12:25:00,52.97,53.02,52.94,52.97,32995.0,41.2162,41.2551,41.1929,41.2162,32995.0
2016-06-16 12:30:00,52.97,52.98,52.88,52.92,17888.0,41.2162,41.224,41.1462,41.1773,17888.0
2016-06-16 12:35:00,52.92,53.07,52.92,53.06,40467.0,41.1773,41.294,41.1773,41.2862,40467.0
2016-06-16 12:40:00,53.05,53.16,53.02,53.15,40359.0,41.2785,41.3641,41.2551,41.3563,40359.0
2016-06-16 12:45:00,53.14,53.15,53.05,53.05,25755.0,41.3485,41.3563,41.2785,41.2785,25755.0
2016-06-16 12:50:00,53.06,53.08,53.0,53.06,23344.0,41.2862,41.3018,41.2396,41.2862,23344.0
2016-06-16 12:55:00,53.07,53.08,53.0,53.05,24199.0,41.294,41.3018,41.2396,41.2785,24199.0
2016-06-16 13:00:00,53.06,53.16,53.06,53.09,34470.0,41.2862,41.3641,41.2862,41.3096,34470.0
2016-06-16 13:05:00,53.1,53.11,53.01,53.09,40399.0,41.3174,41.3251,41.2473,41.3096,40399.0
2016-06-16 13:10:00,53.09,53.16,53.06,53.06,41122.0,41.3096,41.3641,41.2862,41.2862,41122.0
2016-06-16 13:15:00,53.07,53.12,53.03,53.1,30087.0,41.294,41.3329,41.2629,41.3174,30087.0
2016-06-16 13:20:00,53.1,53.13,53.03,53.1,62969.0,41.3174,41.3407,41.2629,41.3174,62969.0
2016-06-16 13:25:00,53.11,53.16,53.1,53.13,73535.0,41.3251,41.3641,41.3174,41.3407,73535.0
2016-06-16 13:30:00,53.12,53.16,53.02,53.05,29723.0,41.3329,41.3641,41.2551,41.2785,29723.0
2016-06-16 13:35:00,53.05,53.12,53.02,53.09,50558.0,41.2785,41.3329,41.2551,41.3096,50558.0
2016-06-16 13:40:00,53.1,53.11,53.0,53.02,24515.0,41.3174,41.3251,41.2396,41.2551,24515.0
2016-06-16 13:45:00,53.02,53.05,53.0,53.03,67307.0,41.2551,41.2785,41.2396,41.2629,67307.0
2016-06-16 13:50:00,53.03,53.03,52.98,53.01,28925.0,41.2629,41.2629,41.224,41.2473,28925.0
2016-06-16 13:55:00,53.02,53.04,52.96,52.98,64407.0,41.2551,41.2707,41.2084,41.224,64407.0
2016-06-16 14:00:00,52.98,53.05,52.95,53.05,32865.0,41.224,41.2785,41.2006,41.2785,32865.0
2016-06-16 14:05:00,53.05,53.06,53.03,53.05,33497.0,41.2785,41.2862,41.2629,41.2785,33497.0
2016-06-16 14:10:00,53.05,53.17,53.03,53.12,38245.0,41.2785,41.3718,41.2629,41.3329,38245.0
2016-06-16 14:15:00,53.13,53.21,53.12,53.2,34158.0,41.3407,41.403,41.3329,41.3952,34158.0
2016-06-16 14:20:00,53.18,53.19,53.11,53.15,29937.0,41.3796,41.3874,41.3251,41.3563,29937.0
2016-06-16 14:25:00,53.15,53.17,53.05,53.09,44539.0,41.3563,41.3718,41.2785,41.3096,44539.0
2016-06-16 14:30:00,53.1,53.17,53.09,53.14,70985.0,41.3174,41.3718,41.3096,41.3485,70985.0
2016-06-16 14:35:00,53.13,53.18,53.12,53.15,40791.0,41.3407,41.3796,41.3329,41.3563,40791.0
2016-06-16 14:40:00,53.14,53.17,53.13,53.16,29427.0,41.3485,41.3718,41.3407,41.3641,29427.0
2016-06-16 14:45:00,53.17,53.21,53.13,53.19,45089.0,41.3718,41.403,41.3407,41.3874,45089.0
2016-06-16 14:50:00,53.2,53.3,53.18,53.3,40951.0,41.3952,41.473,41.3796,41.473,40951.0
2016-06-16 14:55:00,53.3,53.32,53.2,53.21,48797.0,41.473,41.4885,41.3952,41.403,48797.0
2016-06-16 15:00:00,53.21,53.27,53.2,53.27,42154.0,41.403,41.4496,41.3952,41.4496,42154.0
2016-06-16 15:05:00,53.26,53.3,53.23,53.26,35432.0,41.4419,41.473,41.4185,41.4419,35432.0
2016-06-16 15:10:00,53.27,53.31,53.27,53.3,45234.0,41.4496,41.4808,41.4496,41.473,45234.0
2016-06-16 15:15:00,53.3,53.34,53.28,53.33,110479.0,41.473,41.5041,41.4574,41.4963,110479.0
2016-06-16 15:20:00,53.34,53.37,53.31,53.35,75650.0,41.5041,41.5275,41.4808,41.5119,75650.0
2016-06-16 15:25:00,53.35,53.39,53.34,53.39,84708.0,41.5119,41.543,41.5041,41.543,84708.0
2016-06-16 15:30:00,53.39,53.44,53.38,53.42,90959.0,41.543,41.5819,41.5352,41.5664,90959.0
2016-06-16 15:35:00,53.42,53.44,53.38,53.44,87485.0,41.5664,41.5819,41.5352,41.5819,87485.0
2016-06-16 15:40:00,53.44,53.46,53.42,53.44,181904.0,41.5819,41.5975,41.5664,41.5819,181904.0
2016-06-16 15:45:00,53.44,53.47,53.38,53.45,124254.0,41.5819,41.6053,41.5352,41.5897,124254.0
2016-06-16 15:50:00,53.44,53.46,53.39,53.41,189252.0,41.5819,41.5975,41.543,41.5586,189252.0
2016-06-16 15:55:00,53.41,53.45,53.38,53.43,234771.0,41.5586,41.5897,41.5352,41.5741,234771.0
2016-06-17 09:30:00,53.73,53.82,53.32,53.54,1765686.0,41.8076,41.8776,41.4885,41.6597,1765686.0
2016-06-17 09:35:00,53.54,53.54,53.34,53.41,91256.0,41.6597,41.6597,41.5041,41.5586,91256.0
2016-06-17 09:40:00,53.4,53.64,53.4,53.61,177282.0,41.5508,41.7375,41.5508,41.7142,177282.0
2016-06-17 09:45:00,53.61,53.66,53.36,53.38,66920.0,41.7142,41.7531,41.5197,41.5352,66920.0
2016-06-17 09:50:00,53.39,53.53,53.36,53.38,79834.0,41.543,41.652,41.5197,41.5352,79834.0
2016-06-17 09:55:00,53.39,53.43,53.27,53.42,94763.0,41.543,41.5741,41.4496,41.5664,94763.0
2016-06-17 10:00:00,53.43,53.46,53.3,53.31,72818.0,41.5741,41.5975,41.473,41.4808,72818.0
2016-06-17 10:05:00,53.32,53.41,53.3,53.36,77238.0,41.4885,41.5586,41.473,41.5197,77238.0
2016-06-17 10:10:00,53.36,53.48,53.34,53.47,79450.0,41.5197,41.613,41.5041,41.6053,79450.0
2016-06-17 10:15:00,53.48,53.51,53.42,53.44,78459.0,41.613,41.6364,41.5664,41.5819,78459.0
2016-06-17 10:20:00,53.43,53.45,53.31,53.33,79002.0,41.5741,41.5897,41.4808,41.4963,79002.0
2016-06-17 10:25:00,53.34,53.36,53.22,53.23,90827.0,41.5041,41.5197,41.4107,41.4185,90827.0
2016-06-17 10:30:00,53.22,53.25,53.13,53.22,61939.0,41.4107,41.4341,41.3407,41.4107,61939.0
2016-06-17 10:35:00,53.21,53.33,53.19,53.32,89740.0,41.403,41.4963,41.3874,41.4885,89740.0
2016-06-17 10:40:00,53.32,53.35,53.25,53.28,88301.0,41.4885,41.5119,41.4341,41.4574,88301.0
2016-06-17 10:45:00,53.28,53.43,53.27,53.41,55469.0,41.4574,41.5741,41.4496,41.5586,55469.0
2016-06-17 10:50:00,53.39,53.4,53.32,53.34,66615.0,41.543,41.5508,41.4885,41.5041,66615.0
2016-06-17 10:55:00,53.35,53.43,53.32,53.39,128368.0,41.5119,41.5741,41.4885,41.543,128368.0
2016-06-17 11:00:00,53.38,53.38,53.17,53.2,64477.0,41.5352,41.5352,41.3718,41.3952,64477.0
2016-06-17 11:05:00,53.2,53.23,53.15,53.22,40369.0,41.3952,41.4185,41.3563,41.4107,40369.0
2016-06-17 11:10:00,53.21,53.26,53.15,53.17,79694.0,41.403,41.4419,41.3563,41.3718,79694.0
2016-06-17 11:15:00,53.17,53.19,53.11,53.17,79460.0,41.3718,41.3874,41.3251,41.3718,79460.0
2016-06-17 11:20:00,53.16,53.24,53.16,53.22,44053.0,41.3641,41.4263,41.3641,41.4107,44053.0
2016-06-17 11:25:00,53.21,53.25,53.11,53.11,38758.0,41.403,41.4341,41.3251,41.3251,38758.0
2016-06-17 11:30:00,53.11,53.2,53.1,53.2,47782.0,41.3251,41.3952,41.3174,41.3952,47782.0
2016-06-17 11:35:00,53.2,53.27,53.14,53.26,87257.0,41.3952,41.4496,41.3485,41.4419,87257.0
2016-06-17 11:40:00,53.27,53.31,53.24,53.31,37308.0,41.4496,41.4808,41.4263,41.4808,37308.0
2016-06-17 11:45:00,53.3,53.32,53.26,53.3,54880.0,41.473,41.4885,41.4419,41.473,54880.0
2016-06-17 11:50:00,53.3,53.3,53.22,53.23,69730.0,41.473,41.473,41.4107,41.4185,69730.0
2016-06-17 11:55:00,53.22,53.22,53.11,53.12,49224.0,41.4107,41.4107,41.3251,41.3329,49224.0
2016-06-17 12:00:00,53.12,53.19,53.11,53.17,42797.0,41.3329,41.3874,41.3251,41.3718,42797.0
2016-06-17 12:05:00,53.16,53.27,53.14,53.25,39276.0,41.3641,41.4496,41.3485,41.4341,39276.0
2016-06-17 12:10:00,53.25,53.34,53.25,53.34,61793.0,41.4341,41.5041,41.4341,41.5041,61793.0
2016-06-17 12:15:00,53.35,53.36,53.29,53.35,28591.0,41.5119,41.5197,41.4652,41.5119,28591.0
2016-06-17 12:20:00,53.36,53.38,53.3,53.31,38039.0,41.5197,41.5352,41.473,41.4808,38039.0
2016-06-17 12:25:00,53.31,53.33,53.28,53.33,24507.0,41.4808,41.4963,41.4574,41.4963,24507.0
2016-06-17 12:30:00,53.33,53.33,53.26,53.26,20443.0,41.4963,41.4963,41.4419,41.4419,20443.0
2016-06-17 12:35:00,53.26,53.31,53.25,53.27,27783.0,41.4419,41.4808,41.4341,41.4496,27783.0
2016-06-17 12:40:00,53.27,53.36,53.27,53.35,33328.0,41.4496,41.5197,41.4496,41.5119,33328.0
2016-06-17 12:45:00,53.36,53.38,53.29,53.31,24958.0,41.5197,41.5352,41.4652,41.4808,24958.0
2016-06-17 12:50:00,53.32,53.33,53.28,53.32,46846.0,41.4885,41.4963,41.4574,41.4885,46846.0
2016-06-17 12:55:00,53.31,53.35,53.31,53.34,73941.0,41.4808,41.5119,41.4808,41.5041,73941.0
2016-06-17 13:00:00,53.35,53.36,53.29,53.32,63881.0,41.5119,41.5197,41.4652,41.4885,63881.0
2016-06-17 13:05:00,53.31,53.37,53.3,53.37,22449.0,41.4808,41.5275,41.473,41.5275,22449.0
2016-06-17 13:10:00,53.37,53.39,53.33,53.38,22974.0,41.5275,41.543,41.4963,41.5352,22974.0
2016-06-17 13:15:00,53.38,53.42,53.37,53.4,31526.0,41.5352,41.5664,41.5275,41.5508,31526.0
2016-06-17 13:20:00,53.39,53.42,53.36,53.4,38915.0,41.543,41.5664,41.5197,41.5508,38915.0
2016-06-17 13:25:00,53.4,53.42,53.37,53.4,111797.0,41.5508,41.5664,41.5275,41.5508,111797.0
2016-06-17 13:30:00,53.4,53.43,53.39,53.39,45208.0,41.5508,41.5741,41.543,41.543,45208.0
2016-06-17 13:35:00,53.39,53.39,53.34,53.36,26219.0,41.543,41.543,41.5041,41.5197,26219.0
2016-06-17 13:40:00,53.36,53.44,53.35,53.38,22151.0,41.5197,41.5819,41.5119,41.5352,22151.0
2016-06-17 13:45:00,53.38,53.43,53.37,53.43,29889.0,41.5352,41.5741,41.5275,41.5741,29889.0
2016-06-17 13:50:00,53.43,53.49,53.42,53.45,45337.0,41.5741,41.6208,41.5664,41.5897,45337.0
2016-06-17 13:55:00,53.44,53.47,53.43,53.46,58259.0,41.5819,41.6053,41.5741,41.5975,58259.0
2016-06-17 14:00:00,53.46,53.47,53.4,53.4,55316.0,41.5975,41.6053,41.5508,41.5508,55316.0
2016-06-17 14:05:00,53.4,53.4,53.33,53.37,54870.0,41.5508,41.5508,41.4963,41.5275,54870.0
2016-06-17 14:10:00,53.38,53.39,53.35,53.37,50886.0,41.5352,41.543,41.5119,41.5275,50886.0
2016-06-17 14:15:00,53.37,53.46,53.37,53.38,75815.0,41.5275,41.5975,41.5275,41.5352,75815.0
2016-06-17 14:20:00,53.38,53.49,53.37,53.46,38196.0,41.5352,41.6208,41.5275,41.5975,38196.0
2016-06-17 14:25:00,53.46,53.49,53.43,53.48,38001.0,41.5975,41.6208,41.5741,41.613,38001.0
2016-06-17 14:30:00,53.47,53.56,53.44,53.54,88115.0,41.6053,41.6753,41.5819,41.6597,88115.0
2016-06-17 14:35:00,53.55,53.56,53.47,53.49,71759.0,41.6675,41.6753,41.6053,41.6208,71759.0
2016-06-17 14:40:00,53.48,53.52,53.44,53.51,55263.0,41.613,41.6442,41.5819,41.6364,55263.0
2016-06-17 14:45:00,53.52,53.52,53.48,53.49,20493.0,41.6442,41.6442,41.613,41.6208,20493.0
2016-06-17 14:50:00,53.48,53.49,53.47,53.48,43113.0,41.613,41.6208,41.6053,41.613,43113.0
2016-06-17 14:55:00,53.47,53.48,53.41,53.41,52665.0,41.6053,41.613,41.5586,41.5586,52665.0
2016-06-17 15:00:00,53.42,53.44,53.39,53.43,74117.0,41.5664,41.5819,41.543,41.5741,74117.0
2016-06-17 15:05:00,53.43,53.44,53.37,53.37,40518.0,41.5741,41.5819,41.5275,41.5275,40518.0
2016-06-17 15:10:00,53.37,53.39,53.35,53.36,38879.0,41.5275,41.543,41.5119,41.5197,38879.0
2016-06-17 15:15:00,53.36,53.39,53.31,53.38,74052.0,41.5197,41.543,41.4808,41.5352,74052.0
2016-06-17 15:20:00,53.38,53.39,53.34,53.38,53941.0,41.5352,41.543,41.5041,41.5352,53941.0
2016-06-17 15:25:00,53.38,53.39,53.36,53.38,50995.0,41.5352,41.543,41.5197,41.5352,50995.0
2016-06-17 15:30:00,53.38,53.39,53.34,53.39,77878.0,41.5352,41.543,41.5041,41.543,77878.0
2016-06-17 15:35:00,53.39,53.41,53.38,53.4,65685.0,41.543,41.5586,41.5352,41.5508,65685.0
2016-06-17 15:40:00,53.4,53.41,53.33,53.39,93701.0,41.5508,41.5586,41.4963,41.543,93701.0
2016-06-17 15:45:00,53.4,53.42,53.38,53.38,113429.0,41.5508,41.5664,41.5352,41.5352,113429.0
2016-06-17 15:50:00,53.38,53.57,53.38,53.51,470100.0,41.5352,41.6831,41.5352,41.6364,470100.0
2016-06-17 15:55:00,53.51,53.58,53.45,53.56,1038885.0,41.6364,41.6909,41.5897,41.6753,1038885.0
2016-06-20 09:30:00,54.17,54.66,54.11,54.53,266117.0,42.1499,42.5312,42.1033,42.4301,266117.0
2016-06-20 09:35:00,54.56,54.63,54.44,54.57,264292.0,42.4534,42.5079,42.36,42.4612,264292.0
2016-06-20 09:40:00,54.57,54.64,54.44,54.47,94691.0,42.4612,42.5156,42.36,42.3834,94691.0
2016-06-20 09:45:00,54.49,54.55,54.4,54.42,93863.0,42.3989,42.4456,42.3289,42.3445,93863.0
2016-06-20 09:50:00,54.43,54.44,54.34,54.38,91816.0,42.3522,42.36,42.2822,42.3133,91816.0
2016-06-20 09:55:00,54.38,54.45,54.32,54.32,91945.0,42.3133,42.3678,42.2667,42.2667,91945.0
2016-06-20 10:00:00,54.34,54.52,54.3,54.51,83846.0,42.2822,42.4223,42.2511,42.4145,83846.0
2016-06-20 10:05:00,54.51,54.6,54.49,54.58,74469.0,42.4145,42.4845,42.3989,42.469,74469.0
2016-06-20 10:10:00,54.58,54.61,54.46,54.48,73567.0,42.469,42.4923,42.3756,42.3911,73567.0
2016-06-20 10:15:00,54.48,54.54,54.48,54.51,57221.0,42.3911,42.4378,42.3911,42.4145,57221.0
2016-06-20 10:20:00,54.5,54.59,54.5,54.57,52886.0,42.4067,42.4767,42.4067,42.4612,52886.0
2016-06-20 10:25:00,54.56,54.59,54.5,54.51,72367.0,42.4534,42.4767,42.4067,42.4145,72367.0
2016-06-20 10:30:00,54.51,54.59,54.49,54.58,95565.0,42.4145,42.4767,42.3989,42.469,95565.0
2016-06-20 10:35:00,54.58,54.61,54.52,54.52,76675.0,42.469,42.4923,42.4223,42.4223,76675.0
2016-06-20 10:40:00,54.53,54.56,54.53,54.53,57971.0,42.4301,42.4534,42.4301,42.4301,57971.0
2016-06-20 10:45:00,54.53,54.6,54.51,54.59,68942.0,42.4301,42.4845,42.4145,42.4767,68942.0
2016-06-20 10:50:00,54.58,54.6,54.5,54.52,65722.0,42.469,42.4845,42.4067,42.4223,65722.0
2016-06-20 10:55:00,54.53,54.54,54.5,54.51,39229.0,42.4301,42.4378,42.4067,42.4145,39229.0
2016-06-20 11:00:00,54.5,54.53,54.46,54.47,69382.0,42.4067,42.4301,42.3756,42.3834,69382.0
2016-06-20 11:05:00,54.48,54.54,54.47,54.52,49089.0,42.3911,42.4378,42.3834,42.4223,49089.0
2016-06-20 11:10:00,54.52,54.53,54.42,54.42,37793.0,42.4223,42.4301,42.3445,42.3445,37793.0
2016-06-20 11:15:00,54.42,54.45,54.41,54.43,41235.0,42.3445,42.3678,42.3367,42.3522,41235.0
2016-06-20 11:20:00,54.43,54.43,54.36,54.37,66907.0,42.3522,42.3522,42.2978,42.3056,66907.0
2016-06-20 11:25:00,54.37,54.4,54.3,54.32,96541.0,42.3056,42.3289,42.2511,42.2667,96541.0
2016-06-20 11:30:00,54.32,54.33,54.28,54.31,41812.0,42.2667,42.2744,42.2355,42.2589,41812.0
2016-06-20 11:35:00,54.32,54.36,54.3,54.31,36081.0,42.2667,42.2978,42.2511,42.2589,36081.0
2016-06-20 11:40:00,54.31,54.32,54.25,54.26,49503.0,42.2589,42.2667,42.2122,42.22,49503.0
2016-06-20 11:45:00,54.26,54.29,54.24,54.27,92907.0,42.22,42.2433,42.2044,42.2277,92907.0
2016-06-20 11:50:00,54.27,54.29,54.23,54.24,97029.0,42.2277,42.2433,42.1966,42.2044,97029.0
2016-06-20 11:55:00,54.24,54.31,54.18,54.3,77487.0,42.2044,42.2589,42.1577,42.2511,77487.0
2016-06-20 12:00:00,54.29,54.31,54.23,54.27,34047.0,42.2433,42.2589,42.1966,42.2277,34047.0
2016-06-20 12:05:00,54.26,54.32,54.25,54.32,29496.0,42.22,42.2667,42.2122,42.2667,29496.0
2016-06-20 12:10:00,54.31,54.32,54.28,54.3,25976.0,42.2589,42.2667,42.2355,42.2511,25976.0
2016-06-20 12:15:00,54.29,54.3,54.25,54.28,43148.0,42.2433,42.2511,42.2122,42.2355,43148.0
2016-06-20 12:20:00,54.28,54.29,54.22,54.24,36859.0,42.2355,42.2433,42.1888,42.2044,36859.0
2016-06-20 12:25:00,54.24,54.25,54.16,54.19,62484.0,42.2044,42.2122,42.1422,42.1655,62484.0
2016-06-20 12:30:00,54.2,54.24,54.19,54.23,39812.0,42.1733,42.2044,42.1655,42.1966,39812.0
2016-06-20 12:35:00,54.24,54.24,54.2,54.2,38471.0,42.2044,42.2044,42.1733,42.1733,38471.0
2016-06-20 12:40:00,54.21,54.21,54.15,54.15,26513.0,42.1811,42.1811,42.1344,42.1344,26513.0
2016-06-20 12:45:00,54.15,54.19,54.13,54.19,26521.0,42.1344,42.1655,42.1188,42.1655,26521.0
2016-06-20 12:50:00,54.18,54.27,54.18,54.24,60359.0,42.1577,42.2277,42.1577,42.2044,60359.0
2016-06-20 12:55:00,54.23,54.26,54.19,54.21,36974.0,42.1966,42.22,42.1655,42.1811,36974.0
2016-06-20 13:00:00,54.2,54.21,54.18,54.21,27550.0,42.1733,42.1811,42.1577,42.1811,27550.0
2016-06-20 13:05:00,54.2,54.21,54.16,54.2,31043.0,42.1733,42.1811,42.1422,42.1733,31043.0
2016-06-20 13:10:00,54.19,54.22,54.15,54.15,34438.0,42.1655,42.1888,42.1344,42.1344,34438.0
2016-06-20 13:15:00,54.14,54.18,54.13,54.13,39469.0,42.1266,42.1577,42.1188,42.1188,39469.0
2016-06-20 13:20:00,54.14,54.17,54.09,54.17,52693.0,42.1266,42.1499,42.0877,42.1499,52693.0
2016-06-20 13:25:00,54.16,54.17,54.11,54.14,22413.0,42.1422,42.1499,42.1033,42.1266,22413.0
2016-06-20 13:30:00,54.13,54.17,54.11,54.16,32371.0,42.1188,42.1499,42.1033,42.1422,32371.0
2016-06-20 13:35:00,54.16,54.19,54.14,54.17,38680.0,42.1422,42.1655,42.1266,42.1499,38680.0
2016-06-20 13:40:00,54.17,54.21,54.15,54.2,33139.0,42.1499,42.1811,42.1344,42.1733,33139.0
2016-06-20 13:45:00,54.19,54.19,54.14,54.16,38618.0,42.1655,42.1655,42.1266,42.1422,38618.0
2016-06-20 13:50:00,54.16,54.18,54.14,54.15,35914.0,42.1422,42.1577,42.1266,42.1344,35914.0
2016-06-20 13:55:00,54.14,54.17,54.13,54.14,50718.0,42.1266,42.1499,42.1188,42.1266,50718.0
2016-06-20 14:00:00,54.14,54.14,54.06,54.06,37694.0,42.1266,42.1266,42.0643,42.0643,37694.0
2016-06-20 14:05:00,54.07,54.1,54.06,54.09,52347.0,42.0721,42.0955,42.0643,42.0877,52347.0
2016-06-20 14:10:00,54.1,54.12,54.07,54.07,27120.0,42.0955,42.111,42.0721,42.0721,27120.0
2016-06-20 14:15:00,54.07,54.11,54.03,54.03,53991.0,42.0721,42.1033,42.041,42.041,53991.0
2016-06-20 14:20:00,54.03,54.03,54.0,54.03,46322.0,42.041,42.041,42.0177,42.041,46322.0
2016-06-20 14:25:00,54.03,54.04,53.97,54.0,42963.0,42.041,42.0488,41.9943,42.0177,42963.0
2016-06-20 14:30:00,54.0,54.01,54.0,54.0,18032.0,42.0177,42.0254,42.0177,42.0177,18032.0
2016-06-20 14:35:00,54.0,54.04,54.0,54.03,39266.0,42.0177,42.0488,42.0177,42.041,39266.0
2016-06-20 14:40:00,54.04,54.09,54.02,54.08,42439.0,42.0488,42.0877,42.0332,42.0799,42439.0
2016-06-20 14:45:00,54.09,54.14,54.08,54.14,55109.0,42.0877,42.1266,42.0799,42.1266,55109.0
2016-06-20 14:50:00,54.14,54.17,54.13,54.16,33004.0,42.1266,42.1499,42.1188,42.1422,33004.0
2016-06-20 14:55:00,54.17,54.19,54.15,54.17,70111.0,42.1499,42.1655,42.1344,42.1499,70111.0
2016-06-20 15:00:00,54.17,54.19,54.16,54.18,64407.0,42.1499,42.1655,42.1422,42.1577,64407.0
2016-06-20 15:05:00,54.19,54.19,54.12,54.15,77371.0,42.1655,42.1655,42.111,42.1344,77371.0
2016-06-20 15:10:00,54.15,54.17,54.12,54.15,133757.0,42.1344,42.1499,42.111,42.1344,133757.0
2016-06-20 15:15:00,54.15,54.16,54.1,54.13,132696.0,42.1344,42.1422,42.0955,42.1188,132696.0
2016-06-20 15:20:00,54.12,54.13,54.08,54.09,100330.0,42.111,42.1188,42.0799,42.0877,100330.0
2016-06-20 15:25:00,54.1,54.12,54.05,54.05,187619.0,42.0955,42.111,42.0566,42.0566,187619.0
2016-06-20 15:30:00,54.05,54.06,54.01,54.03,65392.0,42.0566,42.0643,42.0254,42.041,65392.0
2016-06-20 15:35:00,54.02,54.03,54.01,54.02,54580.0,42.0332,42.041,42.0254,42.0332,54580.0
2016-06-20 15:40:00,54.02,54.06,53.98,54.04,116883.0,42.0332,42.0643,42.0021,42.0488,116883.0
2016-06-20 15:45:00,54.04,54.04,53.92,53.92,137190.0,42.0488,42.0488,41.9554,41.9554,137190.0
2016-06-20 15:50:00,53.92,53.92,53.86,53.86,190243.0,41.9554,41.9554,41.9087,41.9087,190243.0
2016-06-20 15:55:00,53.86,53.93,53.86,53.89,397358.0,41.9087,41.9632,41.9087,41.9321,397358.0
2016-06-21 09:30:00,54.21,54.25,53.8,54.04,163198.0,42.1811,42.2122,41.862,42.0488,163198.0
2016-06-21 09:35:00,54.04,54.08,53.91,53.94,75556.0,42.0488,42.0799,41.9476,41.971,75556.0
2016-06-21 09:40:00,53.95,53.99,53.91,53.93,67247.0,41.9788,42.0099,41.9476,41.9632,67247.0
2016-06-21 09:45:00,53.95,53.95,53.81,53.86,91585.0,41.9788,41.9788,41.8698,41.9087,91585.0
2016-06-21 09:50:00,53.86,53.87,53.8,53.85,100283.0,41.9087,41.9165,41.862,41.9009,100283.0
2016-06-21 09:55:00,53.85,53.85,53.75,53.81,44948.0,41.9009,41.9009,41.8231,41.8698,44948.0
2016-06-21 10:00:00,53.8,53.84,53.64,53.64,57182.0,41.862,41.8932,41.7375,41.7375,57182.0
2016-06-21 10:05:00,53.65,53.72,53.62,53.71,66485.0,41.7453,41.7998,41.722,41.792,66485.0
2016-06-21 10:10:00,53.71,53.94,53.7,53.93,72147.0,41.792,41.971,41.7842,41.9632,72147.0
2016-06-21 10:15:00,53.92,53.96,53.78,53.81,80355.0,41.9554,41.9865,41.8465,41.8698,80355.0
2016-06-21 10:20:00,53.8,53.81,53.69,53.74,36430.0,41.862,41.8698,41.7764,41.8154,36430.0
2016-06-21 10:25:00,53.74,53.82,53.74,53.76,45750.0,41.8154,41.8776,41.8154,41.8309,45750.0
2016-06-21 10:30:00,53.76,53.81,53.76,53.77,66110.0,41.8309,41.8698,41.8309,41.8387,66110.0
2016-06-21 10:35:00,53.77,53.78,53.73,53.77,37746.0,41.8387,41.8465,41.8076,41.8387,37746.0
2016-06-21 10:40:00,53.77,53.8,53.72,53.8,35030.0,41.8387,41.862,41.7998,41.862,35030.0
2016-06-21 10:45:00,53.8,53.8,53.71,53.75,34811.0,41.862,41.862,41.792,41.8231,34811.0
2016-06-21 10:50:00,53.74,53.74,53.7,53.72,25184.0,41.8154,41.8154,41.7842,41.7998,25184.0
2016-06-21 10:55:00,53.72,53.73,53.61,53.62,63477.0,41.7998,41.8076,41.7142,41.722,63477.0
2016-06-21 11:00:00,53.63,53.7,53.59,53.68,50933.0,41.7298,41.7842,41.6986,41.7687,50933.0
2016-06-21 11:05:00,53.69,53.71,53.65,53.68,69819.0,41.7764,41.792,41.7453,41.7687,69819.0
2016-06-21 11:10:00,53.67,53.73,53.65,53.73,63585.0,41.7609,41.8076,41.7453,41.8076,63585.0
2016-06-21 11:15:00,53.73,53.76,53.72,53.75,73982.0,41.8076,41.8309,41.7998,41.8231,73982.0
2016-06-21 11:20:00,53.76,53.78,53.71,53.74,46338.0,41.8309,41.8465,41.792,41.8154,46338.0
2016-06-21 11:25:00,53.74,53.8,53.74,53.75,32859.0,41.8154,41.862,41.8154,41.8231,32859.0
2016-06-21 11:30:00,53.74,53.76,53.66,53.67,27256.0,41.8154,41.8309,41.7531,41.7609,27256.0
2016-06-21 11:35:00,53.67,53.72,53.67,53.71,32834.0,41.7609,41.7998,41.7609,41.792,32834.0
2016-06-21 11:40:00,53.71,53.74,53.7,53.73,39169.0,41.792,41.8154,41.7842,41.8076,39169.0
2016-06-21 11:45:00,53.72,53.73,53.7,53.73,56694.0,41.7998,41.8076,41.7842,41.8076,56694.0
2016-06-21 11:50:00,53.72,53.74,53.71,53.74,24136.0,41.7998,41.8154,41.792,41.8154,24136.0
2016-06-21 11:55:00,53.74,53.81,53.74,53.8,22957.0,41.8154,41.8698,41.8154,41.862,22957.0
2016-06-21 12:00:00,53.79,53.82,53.78,53.8,32347.0,41.8543,41.8776,41.8465,41.862,32347.0
2016-06-21 12:05:00,53.8,53.83,53.77,53.82,49995.0,41.862,41.8854,41.8387,41.8776,49995.0
2016-06-21 12:10:00,53.82,53.83,53.78,53.78,46557.0,41.8776,41.8854,41.8465,41.8465,46557.0
2016-06-21 12:15:00,53.79,53.85,53.78,53.84,25531.0,41.8543,41.9009,41.8465,41.8932,25531.0
2016-06-21 12:20:00,53.84,53.9,53.82,53.9,25964.0,41.8932,41.9398,41.8776,41.9398,25964.0
2016-06-21 12:25:00,53.91,53.91,53.89,53.9,20423.0,41.9476,41.9476,41.9321,41.9398,20423.0
2016-06-21 12:30:00,53.91,53.92,53.89,53.89,33688.0,41.9476,41.9554,41.9321,41.9321,33688.0
2016-06-21 12:35:00,53.9,53.91,53.89,53.91,49556.0,41.9398,41.9476,41.9321,41.9476,49556.0
2016-06-21 12:40:00,53.9,53.92,53.89,53.92,29708.0,41.9398,41.9554,41.9321,41.9554,29708.0
2016-06-21 12:45:00,53.91,53.92,53.82,53.85,43192.0,41.9476,41.9554,41.8776,41.9009,43192.0
2016-06-21 12:50:00,53.85,53.86,53.8,53.83,29904.0,41.9009,41.9087,41.862,41.8854,29904.0
2016-06-21 12:55:00,53.82,53.82,53.76,53.76,28888.0,41.8776,41.8776,41.8309,41.8309,28888.0
2016-06-21 13:00:00,53.77,53.8,53.77,53.79,25917.0,41.8387,41.862,41.8387,41.8543,25917.0
2016-06-21 13:05:00,53.79,53.85,53.78,53.84,20081.0,41.8543,41.9009,41.8465,41.8932,20081.0
2016-06-21 13:10:00,53.83,53.86,53.8,53.82,119285.0,41.8854,41.9087,41.862,41.8776,119285.0
2016-06-21 13:15:00,53.82,53.82,53.78,53.82,53310.0,41.8776,41.8776,41.8465,41.8776,53310.0
2016-06-21 13:20:00,53.81,53.82,53.7,53.72,53674.0,41.8698,41.8776,41.7842,41.7998,53674.0
2016-06-21 13:25:00,53.71,53.73,53.7,53.73,38404.0,41.792,41.8076,41.7842,41.8076,38404.0
2016-06-21 13:30:00,53.73,53.78,53.71,53.76,44305.0,41.8076,41.8465,41.792,41.8309,44305.0
2016-06-21 13:35:00,53.75,53.75,53.68,53.72,39669.0,41.8231,41.8231,41.7687,41.7998,39669.0
2016-06-21 13:40:00,53.72,53.75,53.71,53.74,29642.0,41.7998,41.8231,41.792,41.8154,29642.0
2016-06-21 13:45:00,53.75,53.77,53.7,53.75,49324.0,41.8231,41.8387,41.7842,41.8231,49324.0
2016-06-21 13:50:00,53.76,53.79,53.75,53.79,27656.0,41.8309,41.8543,41.8231,41.8543,27656.0
2016-06-21 13:55:00,53.79,53.83,53.79,53.82,44820.0,41.8543,41.8854,41.8543,41.8776,44820.0
2016-06-21 14:00:00,53.82,53.82,53.76,53.81,41415.0,41.8776,41.8776,41.8309,41.8698,41415.0
2016-06-21 14:05:00,53.82,53.85,53.8,53.84,46233.0,41.8776,41.9009,41.862,41.8932,46233.0
2016-06-21 14:10:00,53.84,53.9,53.82,53.89,48641.0,41.8932,41.9398,41.8776,41.9321,48641.0
2016-06-21 14:15:00,53.89,53.92,53.87,53.9,42546.0,41.9321,41.9554,41.9165,41.9398,42546.0
2016-06-21 14:20:00,53.89,53.9,53.86,53.87,41494.0,41.9321,41.9398,41.9087,41.9165,41494.0
2016-06-21 14:25:00,53.87,53.9,53.87,53.89,39190.0,41.9165,41.9398,41.9165,41.9321,39190.0
2016-06-21 14:30:00,53.89,53.91,53.85,53.91,64300.0,41.9321,41.9476,41.9009,41.9476,64300.0
2016-06-21 14:35:00,53.91,54.04,53.9,53.99,58603.0,41.9476,42.0488,41.9398,42.0099,58603.0
2016-06-21 14:40:00,54.0,54.0,53.9,53.9,49365.0,42.0177,42.0177,41.9398,41.9398,49365.0
2016-06-21 14:45:00,53.91,53.94,53.88,53.91,78464.0,41.9476,41.971,41.9243,41.9476,78464.0
2016-06-21 14:50:00,53.91,53.97,53.91,53.96,32186.0,41.9476,41.9943,41.9476,41.9865,32186.0
2016-06-21 14:55:00,53.97,53.98,53.92,53.93,48802.0,41.9943,42.0021,41.9554,41.9632,48802.0
2016-06-21 15:00:00,53.93,53.94,53.86,53.86,72861.0,41.9632,41.971,41.9087,41.9087,72861.0
2016-06-21 15:05:00,53.86,53.89,53.85,53.88,48811.0,41.9087,41.9321,41.9009,41.9243,48811.0
2016-06-21 15:10:00,53.88,53.92,53.87,53.92,50270.0,41.9243,41.9554,41.9165,41.9554,50270.0
2016-06-21 15:15:00,53.92,54.02,53.92,54.02,75467.0,41.9554,42.0332,41.9554,42.0332,75467.0
2016-06-21 15:20:00,54.02,54.02,53.94,53.96,69848.0,42.0332,42.0332,41.971,41.9865,69848.0
2016-06-21 15:25:00,53.97,54.02,53.96,54.0,73827.0,41.9943,42.0332,41.9865,42.0177,73827.0
2016-06-21 15:30:00,54.01,54.01,53.91,53.96,81542.0,42.0254,42.0254,41.9476,41.9865,81542.0
2016-06-21 15:35:00,53.96,54.0,53.95,53.98,67579.0,41.9865,42.0177,41.9788,42.0021,67579.0
2016-06-21 15:40:00,53.98,53.99,53.9,53.92,112034.0,42.0021,42.0099,41.9398,41.9554,112034.0
2016-06-21 15:45:00,53.92,54.02,53.91,53.93,168411.0,41.9554,42.0332,41.9476,41.9632,168411.0
2016-06-21 15:50:00,53.92,53.94,53.89,53.94,168413.0,41.9554,41.971,41.9321,41.971,168413.0
2016-06-21 15:55:00,53.94,53.96,53.86,53.88,393730.0,41.971,41.9865,41.9087,41.9243,393730.0
2016-06-22 09:30:00,53.97,54.24,53.9,54.19,182055.0,41.9943,42.2044,41.9398,42.1655,182055.0
2016-06-22 09:35:00,54.19,54.32,54.17,54.29,86243.0,42.1655,42.2667,42.1499,42.2433,86243.0
2016-06-22 09:40:00,54.29,54.41,54.27,54.37,93413.0,42.2433,42.3367,42.2277,42.3056,93413.0
2016-06-22 09:45:00,54.36,54.72,54.33,54.72,270529.0,42.2978,42.5779,42.2744,42.5779,270529.0
2016-06-22 09:50:00,54.71,54.74,54.64,54.67,123160.0,42.5701,42.5935,42.5156,42.539,123160.0
2016-06-22 09:55:00,54.66,54.69,54.6,54.6,101741.0,42.5312,42.5546,42.4845,42.4845,101741.0
2016-06-22 10:00:00,54.59,54.64,54.54,54.63,125612.0,42.4767,42.5156,42.4378,42.5079,125612.0
2016-06-22 10:05:00,54.62,54.68,54.6,54.68,108953.0,42.5001,42.5468,42.4845,42.5468,108953.0
2016-06-22 10:10:00,54.67,54.85,54.66,54.84,157794.0,42.539,42.679,42.5312,42.6713,157794.0
2016-06-22 10:15:00,54.84,54.88,54.74,54.84,249575.0,42.6713,42.7024,42.5935,42.6713,249575.0
2016-06-22 10:20:00,54.84,54.9,54.75,54.79,74788.0,42.6713,42.718,42.6012,42.6324,74788.0
2016-06-22 10:25:00,54.78,54.88,54.74,54.87,61895.0,42.6246,42.7024,42.5935,42.6946,61895.0
2016-06-22 10:30:00,54.87,54.9,54.8,54.89,141804.0,42.6946,42.718,42.6401,42.7102,141804.0
2016-06-22 10:35:00,54.89,54.93,54.85,54.93,124927.0,42.7102,42.7413,42.679,42.7413,124927.0
2016-06-22 10:40:00,54.93,54.97,54.86,54.95,115572.0,42.7413,42.7724,42.6868,42.7569,115572.0
2016-06-22 10:45:00,54.95,54.96,54.89,54.91,94173.0,42.7569,42.7646,42.7102,42.7257,94173.0
2016-06-22 10:50:00,54.91,54.97,54.9,54.93,74062.0,42.7257,42.7724,42.718,42.7413,74062.0
2016-06-22 10:55:00,54.93,54.93,54.8,54.86,75361.0,42.7413,42.7413,42.6401,42.6868,75361.0
2016-06-22 11:00:00,54.86,54.9,54.83,54.87,70999.0,42.6868,42.718,42.6635,42.6946,70999.0
2016-06-22 11:05:00,54.87,54.88,54.77,54.79,77087.0,42.6946,42.7024,42.6168,42.6324,77087.0
2016-06-22 11:10:00,54.8,54.91,54.79,54.89,92840.0,42.6401,42.7257,42.6324,42.7102,92840.0
2016-06-22 11:15:00,54.89,54.95,54.88,54.9,188004.0,42.7102,42.7569,42.7024,42.718,188004.0
2016-06-22 11:20:00,54.9,54.92,54.82,54.82,109296.0,42.718,42.7335,42.6557,42.6557,109296.0
2016-06-22 11:25:00,54.81,54.89,54.8,54.86,39214.0,42.6479,42.7102,42.6401,42.6868,39214.0
2016-06-22 11:30:00,54.85,54.85,54.62,54.72,61924.0,42.679,42.679,42.5001,42.5779,61924.0
2016-06-22 11:35:00,54.71,54.78,54.69,54.76,47943.0,42.5701,42.6246,42.5546,42.609,47943.0
2016-06-22 11:40:00,54.75,54.81,54.72,54.77,61028.0,42.6012,42.6479,42.5779,42.6168,61028.0
2016-06-22 11:45:00,54.77,54.8,54.75,54.77,57183.0,42.6168,42.6401,42.6012,42.6168,57183.0
2016-06-22 11:50:00,54.77,54.81,54.7,54.7,60202.0,42.6168,42.6479,42.5623,42.5623,60202.0
2016-06-22 11:55:00,54.7,54.75,54.69,54.73,21163.0,42.5623,42.6012,42.5546,42.5857,21163.0
2016-06-22 12:00:00,54.73,54.76,54.7,54.71,43945.0,42.5857,42.609,42.5623,42.5701,43945.0
2016-06-22 12:05:00,54.72,54.74,54.64,54.68,68775.0,42.5779,42.5935,42.5156,42.5468,68775.0
2016-06-22 12:10:00,54.68,54.7,54.63,54.65,26792.0,42.5468,42.5623,42.5079,42.5234,26792.0
2016-06-22 12:15:00,54.64,54.66,54.56,54.57,37120.0,42.5156,42.5312,42.4534,42.4612,37120.0
2016-06-22 12:20:00,54.57,54.6,54.41,54.42,103047.0,42.4612,42.4845,42.3367,42.3445,103047.0
2016-06-22 12:25:00,54.41,54.43,54.38,54.42,59292.0,42.3367,42.3522,42.3133,42.3445,59292.0
2016-06-22 12:30:00,54.41,54.46,54.4,54.43,45099.0,42.3367,42.3756,42.3289,42.3522,45099.0
2016-06-22 12:35:00,54.42,54.45,54.38,54.38,24982.0,42.3445,42.3678,42.3133,42.3133,24982.0
2016-06-22 12:40:00,54.39,54.4,54.36,54.37,24399.0,42.3211,42.3289,42.2978,42.3056,24399.0
2016-06-22 12:45:00,54.36,54.37,54.29,54.34,36979.0,42.2978,42.3056,42.2433,42.2822,36979.0
2016-06-22 12:50:00,54.35,54.39,54.34,54.35,37991.0,42.29,42.3211,42.2822,42.29,37991.0
2016-06-22 12:55:00,54.35,54.39,54.34,54.38,27812.0,42.29,42.3211,42.2822,42.3133,27812.0
2016-06-22 13:00:00,54.37,54.38,54.28,54.29,42532.0,42.3056,42.3133,42.2355,42.2433,42532.0
2016-06-22 13:05:00,54.29,54.32,54.19,54.19,66218.0,42.2433,42.2667,42.1655,42.1655,66218.0
2016-06-22 13:10:00,54.19,54.26,54.14,54.25,46539.0,42.1655,42.22,42.1266,42.2122,46539.0
2016-06-22 13:15:00,54.25,54.28,54.23,54.26,29500.0,42.2122,42.2355,42.1966,42.22,29500.0
2016-06-22 13:20:00,54.26,54.27,54.19,54.2,30338.0,42.22,42.2277,42.1655,42.1733,30338.0
2016-06-22 13:25:00,54.2,54.27,54.19,54.26,59948.0,42.1733,42.2277,42.1655,42.22,59948.0
2016-06-22 13:30:00,54.25,54.31,54.24,54.3,57806.0,42.2122,42.2589,42.2044,42.2511,57806.0
2016-06-22 13:35:00,54.3,54.32,54.26,54.3,56292.0,42.2511,42.2667,42.22,42.2511,56292.0
2016-06-22 13:40:00,54.31,54.32,54.28,54.32,28183.0,42.2589,42.2667,42.2355,42.2667,28183.0
2016-06-22 13:45:00,54.32,54.37,54.31,54.37,42837.0,42.2667,42.3056,42.2589,42.3056,42837.0
2016-06-22 13:50:00,54.36,54.48,54.36,54.46,70083.0,42.2978,42.3911,42.2978,42.3756,70083.0
2016-06-22 13:55:00,54.45,54.46,54.39,54.39,36509.0,42.3678,42.3756,42.3211,42.3211,36509.0
2016-06-22 14:00:00,54.39,54.4,54.33,54.35,45313.0,42.3211,42.3289,42.2744,42.29,45313.0
2016-06-22 14:05:00,54.35,54.41,54.33,54.34,52486.0,42.29,42.3367,42.2744,42.2822,52486.0
2016-06-22 14:10:00,54.34,54.37,54.33,54.34,38064.0,42.2822,42.3056,42.2744,42.2822,38064.0
2016-06-22 14:15:00,54.34,54.41,54.32,54.4,76261.0,42.2822,42.3367,42.2667,42.3289,76261.0
2016-06-22 14:20:00,54.39,54.39,54.33,54.39,35608.0,42.3211,42.3211,42.2744,42.3211,35608.0
2016-06-22 14:25:00,54.39,54.43,54.38,54.43,84051.0,42.3211,42.3522,42.3133,42.3522,84051.0
2016-06-22 14:30:00,54.42,54.45,54.38,54.39,63294.0,42.3445,42.3678,42.3133,42.3211,63294.0
2016-06-22 14:35:00,54.38,54.38,54.3,54.31,35669.0,42.3133,42.3133,42.2511,42.2589,35669.0
2016-06-22 14:40:00,54.3,54.31,54.25,54.26,41267.0,42.2511,42.2589,42.2122,42.22,41267.0
2016-06-22 14:45:00,54.26,54.3,54.2,54.22,69690.0,42.22,42.2511,42.1733,42.1888,69690.0
2016-06-22 14:50:00,54.23,54.31,54.2,54.3,40756.0,42.1966,42.2589,42.1733,42.2511,40756.0
2016-06-22 14:55:00,54.3,54.33,54.28,54.3,41121.0,42.2511,42.2744,42.2355,42.2511,41121.0
2016-06-22 15:00:00,54.29,54.4,54.29,54.35,65285.0,42.2433,42.3289,42.2433,42.29,65285.0
2016-06-22 15:05:00,54.36,54.38,54.25,54.25,63429.0,42.2978,42.3133,42.2122,42.2122,63429.0
2016-06-22 15:10:00,54.25,54.27,54.21,54.21,32765.0,42.2122,42.2277,42.1811,42.1811,32765.0
2016-06-22 15:15:00,54.22,54.26,54.21,54.21,31933.0,42.1888,42.22,42.1811,42.1811,31933.0
2016-06-22 15:20:00,54.21,54.22,54.12,54.13,40809.0,42.1811,42.1888,42.111,42.1188,40809.0
2016-06-22 15:25:00,54.12,54.15,54.07,54.08,83473.0,42.111,42.1344,42.0721,42.0799,83473.0
2016-06-22 15:30:00,54.09,54.16,54.08,54.16,59459.0,42.0877,42.1422,42.0799,42.1422,59459.0
2016-06-22 15:35:00,54.16,54.26,54.15,54.26,114117.0,42.1422,42.22,42.1344,42.22,114117.0
2016-06-22 15:40:00,54.26,54.27,54.16,54.16,98936.0,42.22,42.2277,42.1422,42.1422,98936.0
2016-06-22 15:45:00,54.16,54.18,54.09,54.12,73835.0,42.1422,42.1577,42.0877,42.111,73835.0
2016-06-22 15:50:00,54.11,54.16,54.06,54.15,242693.0,42.1033,42.1422,42.0643,42.1344,242693.0
2016-06-22 15:55:00,54.15,54.16,54.03,54.05,445487.0,42.1344,42.1422,42.041,42.0566,445487.0
2016-06-23 09:30:00,54.78,54.96,54.58,54.74,184561.0,42.6246,42.7646,42.469,42.5935,184561.0
2016-06-23 09:35:00,54.75,54.85,54.57,54.73,65067.0,42.6012,42.679,42.4612,42.5857,65067.0
2016-06-23 09:40:00,54.73,54.86,54.71,54.76,66182.0,42.5857,42.6868,42.5701,42.609,66182.0
2016-06-23 09:45:00,54.77,54.85,54.75,54.78,96879.0,42.6168,42.679,42.6012,42.6246,96879.0
2016-06-23 09:50:00,54.78,54.82,54.71,54.74,225425.0,42.6246,42.6557,42.5701,42.5935,225425.0
2016-06-23 09:55:00,54.72,54.86,54.72,54.86,46194.0,42.5779,42.6868,42.5779,42.6868,46194.0
2016-06-23 10:00:00,54.86,54.97,54.86,54.93,130522.0,42.6868,42.7724,42.6868,42.7413,130522.0
2016-06-23 10:05:00,54.93,54.96,54.89,54.93,73490.0,42.7413,42.7646,42.7102,42.7413,73490.0
2016-06-23 10:10:00,54.92,54.96,54.88,54.88,76250.0,42.7335,42.7646,42.7024,42.7024,76250.0
2016-06-23 10:15:00,54.88,54.92,54.85,54.88,300658.0,42.7024,42.7335,42.679,42.7024,300658.0
2016-06-23 10:20:00,54.88,54.92,54.85,54.88,83390.0,42.7024,42.7335,42.679,42.7024,83390.0
2016-06-23 10:25:00,54.88,54.94,54.87,54.89,50563.0,42.7024,42.7491,42.6946,42.7102,50563.0
2016-06-23 10:30:00,54.89,54.9,54.79,54.88,76867.0,42.7102,42.718,42.6324,42.7024,76867.0
2016-06-23 10:35:00,54.89,54.93,54.84,54.91,62906.0,42.7102,42.7413,42.6713,42.7257,62906.0
2016-06-23 10:40:00,54.91,54.95,54.9,54.93,54525.0,42.7257,42.7569,42.718,42.7413,54525.0
2016-06-23 10:45:00,54.92,54.94,54.85,54.9,61466.0,42.7335,42.7491,42.679,42.718,61466.0
2016-06-23 10:50:00,54.9,54.99,54.89,54.98,63178.0,42.718,42.788,42.7102,42.7802,63178.0
2016-06-23 10:55:00,54.98,55.11,54.97,55.07,222741.0,42.7802,42.8814,42.7724,42.8502,222741.0
2016-06-23 11:00:00,55.07,55.12,55.06,55.1,70781.0,42.8502,42.8891,42.8425,42.8736,70781.0
2016-06-23 11:05:00,55.1,55.19,55.1,55.13,65745.0,42.8736,42.9436,42.8736,42.8969,65745.0
2016-06-23 11:10:00,55.13,55.22,55.11,55.21,53496.0,42.8969,42.9669,42.8814,42.9592,53496.0
2016-06-23 11:15:00,55.21,55.24,55.13,55.14,54661.0,42.9592,42.9825,42.8969,42.9047,54661.0
2016-06-23 11:20:00,55.14,55.15,55.1,55.13,54593.0,42.9047,42.9125,42.8736,42.8969,54593.0
2016-06-23 11:25:00,55.13,55.23,55.12,55.22,54714.0,42.8969,42.9747,42.8891,42.9669,54714.0
2016-06-23 11:30:00,55.21,55.22,55.16,55.18,92209.0,42.9592,42.9669,42.9203,42.9358,92209.0
2016-06-23 11:35:00,55.18,55.2,55.13,55.18,94137.0,42.9358,42.9514,42.8969,42.9358,94137.0
2016-06-23 11:40:00,55.17,55.23,55.15,55.23,75869.0,42.928,42.9747,42.9125,42.9747,75869.0
2016-06-23 11:45:00,55.23,55.28,55.23,55.27,114141.0,42.9747,43.0136,42.9747,43.0059,114141.0
2016-06-23 11:50:00,55.27,55.3,55.25,55.26,74020.0,43.0059,43.0292,42.9903,42.9981,74020.0
2016-06-23 11:55:00,55.25,55.29,55.24,55.28,84047.0,42.9903,43.0214,42.9825,43.0136,84047.0
2016-06-23 12:00:00,55.28,55.32,55.25,55.25,61015.0,43.0136,43.0448,42.9903,42.9903,61015.0
2016-06-23 12:05:00,55.25,55.29,55.24,55.28,60027.0,42.9903,43.0214,42.9825,43.0136,60027.0
2016-06-23 12:10:00,55.28,55.38,55.27,55.36,100639.0,43.0136,43.0914,43.0059,43.0759,100639.0
2016-06-23 12:15:00,55.35,55.4,55.35,55.38,85392.0,43.0681,43.107,43.0681,43.0914,85392.0
2016-06-23 12:20:00,55.38,55.38,55.33,55.35,59350.0,43.0914,43.0914,43.0525,43.0681,59350.0
2016-06-23 12:25:00,55.34,55.36,55.32,55.33,62074.0,43.0603,43.0759,43.0448,43.0525,62074.0
2016-06-23 12:30:00,55.32,55.33,55.29,55.3,51545.0,43.0448,43.0525,43.0214,43.0292,51545.0
2016-06-23 12:35:00,55.31,55.35,55.3,55.33,49296.0,43.037,43.0681,43.0292,43.0525,49296.0
2016-06-23 12:40:00,55.33,55.34,55.28,55.29,43622.0,43.0525,43.0603,43.0136,43.0214,43622.0
2016-06-23 12:45:00,55.28,55.3,55.24,55.29,77444.0,43.0136,43.0292,42.9825,43.0214,77444.0
2016-06-23 12:50:00,55.3,55.38,55.29,55.36,65808.0,43.0292,43.0914,43.0214,43.0759,65808.0
2016-06-23 12:55:00,55.36,55.36,55.3,55.32,39699.0,43.0759,43.0759,43.0292,43.0448,39699.0
2016-06-23 13:00:00,55.33,55.35,55.32,55.32,30453.0,43.0525,43.0681,43.0448,43.0448,30453.0
2016-06-23 13:05:00,55.31,55.32,55.27,55.3,45621.0,43.037,43.0448,43.0059,43.0292,45621.0
2016-06-23 13:10:00,55.3,55.32,55.28,55.32,76374.0,43.0292,43.0448,43.0136,43.0448,76374.0
2016-06-23 13:15:00,55.32,55.38,55.29,55.37,76374.0,43.0448,43.0914,43.0214,43.0837,76374.0
2016-06-23 13:20:00,55.37,55.4,55.35,55.35,50790.0,43.0837,43.107,43.0681,43.0681,50790.0
2016-06-23 13:25:00,55.35,55.38,55.33,55.38,37713.0,43.0681,43.0914,43.0525,43.0914,37713.0
2016-06-23 13:30:00,55.38,55.39,55.28,55.28,53048.0,43.0914,43.0992,43.0136,43.0136,53048.0
2016-06-23 13:35:00,55.29,55.29,55.26,55.28,75133.0,43.0214,43.0214,42.9981,43.0136,75133.0
2016-06-23 13:40:00,55.27,55.28,55.22,55.25,113484.0,43.0059,43.0136,42.9669,42.9903,113484.0
2016-06-23 13:45:00,55.26,55.26,55.21,55.22,42194.0,42.9981,42.9981,42.9592,42.9669,42194.0
2016-06-23 13:50:00,55.21,55.23,55.17,55.21,44063.0,42.9592,42.9747,42.928,42.9592,44063.0
2016-06-23 13:55:00,55.22,55.25,55.21,55.23,54933.0,42.9669,42.9903,42.9592,42.9747,54933.0
2016-06-23 14:00:00,55.23,55.26,55.18,55.2,50694.0,42.9747,42.9981,42.9358,42.9514,50694.0
2016-06-23 14:05:00,55.2,55.24,55.18,55.19,78690.0,42.9514,42.9825,42.9358,42.9436,78690.0
2016-06-23 14:10:00,55.2,55.29,55.19,55.27,95325.0,42.9514,43.0214,42.9436,43.0059,95325.0
2016-06-23 14:15:00,55.28,55.29,55.24,55.27,161632.0,43.0136,43.0214,42.9825,43.0059,161632.0
2016-06-23 14:20:00,55.27,55.28,55.19,55.23,88318.0,43.0059,43.0136,42.9436,42.9747,88318.0
2016-06-23 14:25:00,55.23,55.29,55.22,55.22,60745.0,42.9747,43.0214,42.9669,42.9669,60745.0
2016-06-23 14:30:00,55.22,55.25,55.17,55.18,67434.0,42.9669,42.9903,42.928,42.9358,67434.0
2016-06-23 14:35:00,55.18,55.19,55.17,55.18,50475.0,42.9358,42.9436,42.928,42.9358,50475.0
2016-06-23 14:40:00,55.19,55.2,55.17,55.18,41320.0,42.9436,42.9514,42.928,42.9358,41320.0
2016-06-23 14:45:00,55.18,55.27,55.18,55.24,67977.0,42.9358,43.0059,42.9358,42.9825,67977.0
2016-06-23 14:50:00,55.24,55.3,55.23,55.29,55009.0,42.9825,43.0292,42.9747,43.0214,55009.0
2016-06-23 14:55:00,55.29,55.3,55.19,55.21,90779.0,43.0214,43.0292,42.9436,42.9592,90779.0
2016-06-23 15:00:00,55.21,55.23,55.17,55.19,139952.0,42.9592,42.9747,42.928,42.9436,139952.0
2016-06-23 15:05:00,55.19,55.22,55.16,55.17,56637.0,42.9436,42.9669,42.9203,42.928,56637.0
2016-06-23 15:10:00,55.18,55.23,55.16,55.23,58845.0,42.9358,42.9747,42.9203,42.9747,58845.0
2016-06-23 15:15:00,55.23,55.27,55.22,55.27,91401.0,42.9747,43.0059,42.9669,43.0059,91401.0
2016-06-23 15:20:00,55.26,55.28,55.22,55.22,91742.0,42.9981,43.0136,42.9669,42.9669,91742.0
2016-06-23 15:25:00,55.22,55.26,55.2,55.26,82116.0,42.9669,42.9981,42.9514,42.9981,82116.0
2016-06-23 15:30:00,55.26,55.32,55.25,55.31,132211.0,42.9981,43.0448,42.9903,43.037,132211.0
2016-06-23 15:35:00,55.32,55.35,55.31,55.33,116195.0,43.0448,43.0681,43.037,43.0525,116195.0
2016-06-23 15:40:00,55.32,55.4,55.32,55.39,139227.0,43.0448,43.107,43.0448,43.0992,139227.0
2016-06-23 15:45:00,55.4,55.48,55.39,55.47,185510.0,43.107,43.1693,43.0992,43.1615,185510.0
2016-06-23 15:50:00,55.47,55.52,55.46,55.52,274939.0,43.1615,43.2004,43.1537,43.2004,274939.0
2016-06-23 15:55:00,55.52,55.57,55.49,55.54,537288.0,43.2004,43.2393,43.177,43.2159,537288.0
2016-06-24 09:30:00,53.05,53.47,52.87,53.31,485029.0,41.2785,41.6053,41.1384,41.4808,485029.0
2016-06-24 09:35:00,53.33,53.6,53.19,53.55,153127.0,41.4963,41.7064,41.3874,41.6675,153127.0
2016-06-24 09:40:00,53.55,53.82,53.5,53.68,184356.0,41.6675,41.8776,41.6286,41.7687,184356.0
2016-06-24 09:45:00,53.67,53.67,53.38,53.53,168002.0,41.7609,41.7609,41.5352,41.652,168002.0
2016-06-24 09:50:00,53.54,53.55,53.29,53.55,181199.0,41.6597,41.6675,41.4652,41.6675,181199.0
2016-06-24 09:55:00,53.54,53.66,53.49,53.51,125824.0,41.6597,41.7531,41.6208,41.6364,125824.0
2016-06-24 10:00:00,53.51,53.74,53.45,53.67,277162.0,41.6364,41.8154,41.5897,41.7609,277162.0
2016-06-24 10:05:00,53.67,53.7,53.58,53.67,201730.0,41.7609,41.7842,41.6909,41.7609,201730.0
2016-06-24 10:10:00,53.68,53.77,53.65,53.7,239194.0,41.7687,41.8387,41.7453,41.7842,239194.0
2016-06-24 10:15:00,53.71,53.75,53.54,53.57,172078.0,41.792,41.8231,41.6597,41.6831,172078.0
2016-06-24 10:20:00,53.56,53.62,53.49,53.56,148522.0,41.6753,41.722,41.6208,41.6753,148522.0
2016-06-24 10:25:00,53.55,53.58,53.42,53.54,86716.0,41.6675,41.6909,41.5664,41.6597,86716.0
2016-06-24 10:30:00,53.53,53.57,53.47,53.48,161189.0,41.652,41.6831,41.6053,41.613,161189.0
2016-06-24 10:35:00,53.48,53.58,53.36,53.57,100276.0,41.613,41.6909,41.5197,41.6831,100276.0
2016-06-24 10:40:00,53.58,53.58,53.4,53.45,73555.0,41.6909,41.6909,41.5508,41.5897,73555.0
2016-06-24 10:45:00,53.45,53.53,53.4,53.41,130445.0,41.5897,41.652,41.5508,41.5586,130445.0
2016-06-24 10:50:00,53.42,53.45,53.37,53.42,74046.0,41.5664,41.5897,41.5275,41.5664,74046.0
2016-06-24 10:55:00,53.43,53.46,53.28,53.29,146338.0,41.5741,41.5975,41.4574,41.4652,146338.0
2016-06-24 11:00:00,53.3,53.33,53.2,53.21,94193.0,41.473,41.4963,41.3952,41.403,94193.0
2016-06-24 11:05:00,53.21,53.33,53.21,53.33,77037.0,41.403,41.4963,41.403,41.4963,77037.0
2016-06-24 11:10:00,53.32,53.32,53.21,53.24,68327.0,41.4885,41.4885,41.403,41.4263,68327.0
2016-06-24 11:15:00,53.24,53.25,53.11,53.13,60774.0,41.4263,41.4341,41.3251,41.3407,60774.0
2016-06-24 11:20:00,53.13,53.18,53.04,53.08,114908.0,41.3407,41.3796,41.2707,41.3018,114908.0
2016-06-24 11:25:00,53.08,53.24,53.05,53.2,70690.0,41.3018,41.4263,41.2785,41.3952,70690.0
2016-06-24 11:30:00,53.2,53.3,53.15,53.18,60774.0,41.3952,41.473,41.3563,41.3796,60774.0
2016-06-24 11:35:00,53.19,53.24,53.14,53.19,50554.0,41.3874,41.4263,41.3485,41.3874,50554.0
2016-06-24 11:40:00,53.18,53.24,53.14,53.23,68904.0,41.3796,41.4263,41.3485,41.4185,68904.0
2016-06-24 11:45:00,53.23,53.37,53.15,53.17,80838.0,41.4185,41.5275,41.3563,41.3718,80838.0
2016-06-24 11:50:00,53.18,53.22,53.12,53.21,105053.0,41.3796,41.4107,41.3329,41.403,105053.0
2016-06-24 11:55:00,53.21,53.26,53.19,53.26,152901.0,41.403,41.4419,41.3874,41.4419,152901.0
2016-06-24 12:00:00,53.26,53.34,53.19,53.22,76965.0,41.4419,41.5041,41.3874,41.4107,76965.0
2016-06-24 12:05:00,53.23,53.24,53.13,53.15,90787.0,41.4185,41.4263,41.3407,41.3563,90787.0
2016-06-24 12:10:00,53.15,53.15,53.01,53.02,153611.0,41.3563,41.3563,41.2473,41.2551,153611.0
2016-06-24 12:15:00,53.02,53.03,52.96,53.01,96533.0,41.2551,41.2629,41.2084,41.2473,96533.0
2016-06-24 12:20:00,53.01,53.05,52.96,52.96,125421.0,41.2473,41.2785,41.2084,41.2084,125421.0
2016-06-24 12:25:00,52.96,53.01,52.96,52.99,87066.0,41.2084,41.2473,41.2084,41.2318,87066.0
2016-06-24 12:30:00,53.0,53.01,52.91,52.91,77603.0,41.2396,41.2473,41.1695,41.1695,77603.0
2016-06-24 12:35:00,52.91,53.01,52.9,52.97,194249.0,41.1695,41.2473,41.1617,41.2162,194249.0
2016-06-24 12:40:00,52.97,53.04,52.9,52.92,120132.0,41.2162,41.2707,41.1617,41.1773,120132.0
2016-06-24 12:45:00,52.93,52.93,52.8,52.84,86843.0,41.1851,41.1851,41.0839,41.1151,86843.0
2016-06-24 12:50:00,52.83,52.84,52.73,52.79,135221.0,41.1073,41.1151,41.0295,41.0762,135221.0
2016-06-24 12:55:00,52.79,52.82,52.69,52.7,116466.0,41.0762,41.0995,40.9983,41.0061,116466.0
2016-06-24 13:00:00,52.7,52.8,52.67,52.73,111992.0,41.0061,41.0839,40.9828,41.0295,111992.0
2016-06-24 13:05:00,52.72,52.73,52.64,52.69,58891.0,41.0217,41.0295,40.9594,40.9983,58891.0
2016-06-24 13:10:00,52.69,52.77,52.66,52.77,77628.0,40.9983,41.0606,40.975,41.0606,77628.0
2016-06-24 13:15:00,52.77,52.81,52.66,52.75,110376.0,41.0606,41.0917,40.975,41.045,110376.0
2016-06-24 13:20:00,52.77,52.79,52.67,52.72,130074.0,41.0606,41.0762,40.9828,41.0217,130074.0
2016-06-24 13:25:00,52.72,52.73,52.69,52.73,49308.0,41.0217,41.0295,40.9983,41.0295,49308.0
2016-06-24 13:30:00,52.73,52.8,52.72,52.76,77532.0,41.0295,41.0839,41.0217,41.0528,77532.0
2016-06-24 13:35:00,52.76,52.86,52.75,52.78,79554.0,41.0528,41.1306,41.045,41.0684,79554.0
2016-06-24 13:40:00,52.78,52.79,52.68,52.71,62062.0,41.0684,41.0762,40.9906,41.0139,62062.0
2016-06-24 13:45:00,52.7,52.7,52.61,52.66,71530.0,41.0061,41.0061,40.9361,40.975,71530.0
2016-06-24 13:50:00,52.66,52.66,52.58,52.62,64441.0,40.975,40.975,40.9128,40.9439,64441.0
2016-06-24 13:55:00,52.62,52.65,52.6,52.64,97546.0,40.9439,40.9672,40.9283,40.9594,97546.0
2016-06-24 14:00:00,52.65,52.74,52.65,52.7,76547.0,40.9672,41.0372,40.9672,41.0061,76547.0
2016-06-24 14:05:00,52.7,52.7,52.63,52.66,38463.0,41.0061,41.0061,40.9517,40.975,38463.0
2016-06-24 14:10:00,52.66,52.72,52.65,52.69,71239.0,40.975,41.0217,40.9672,40.9983,71239.0
2016-06-24 14:15:00,52.68,52.69,52.58,52.58,59119.0,40.9906,40.9983,40.9128,40.9128,59119.0
2016-06-24 14:20:00,52.59,52.6,52.51,52.54,82062.0,40.9205,40.9283,40.8583,40.8816,82062.0
2016-06-24 14:25:00,52.54,52.58,52.53,52.55,109628.0,40.8816,40.9128,40.8738,40.8894,109628.0
2016-06-24 14:30:00,52.55,52.55,52.43,52.45,133048.0,40.8894,40.8894,40.796,40.8116,133048.0
2016-06-24 14:35:00,52.45,52.53,52.42,52.51,88113.0,40.8116,40.8738,40.7883,40.8583,88113.0
2016-06-24 14:40:00,52.5,52.52,52.44,52.47,147828.0,40.8505,40.8661,40.8038,40.8272,147828.0
2016-06-24 14:45:00,52.46,52.47,52.37,52.47,90262.0,40.8194,40.8272,40.7493,40.8272,90262.0
2016-06-24 14:50:00,52.47,52.55,52.46,52.55,176301.0,40.8272,40.8894,40.8194,40.8894,176301.0
2016-06-24 14:55:00,52.54,52.62,52.45,52.47,226252.0,40.8816,40.9439,40.8116,40.8272,226252.0
2016-06-24 15:00:00,52.46,52.54,52.43,52.48,125945.0,40.8194,40.8816,40.796,40.8349,125945.0
2016-06-24 15:05:00,52.48,52.48,52.43,52.45,190989.0,40.8349,40.8349,40.796,40.8116,190989.0
2016-06-24 15:10:00,52.45,52.45,52.31,52.39,141490.0,40.8116,40.8116,40.7027,40.7649,141490.0
2016-06-24 15:15:00,52.38,52.38,52.14,52.18,190638.0,40.7571,40.7571,40.5704,40.6015,190638.0
2016-06-24 15:20:00,52.19,52.29,52.16,52.19,174910.0,40.6093,40.6871,40.5859,40.6093,174910.0
2016-06-24 15:25:00,52.19,52.27,52.18,52.25,200759.0,40.6093,40.6715,40.6015,40.656,200759.0
2016-06-24 15:30:00,52.24,52.36,52.22,52.34,218271.0,40.6482,40.7416,40.6326,40.726,218271.0
2016-06-24 15:35:00,52.35,52.43,52.25,52.3,210444.0,40.7338,40.796,40.656,40.6949,210444.0
2016-06-24 15:40:00,52.29,52.45,52.27,52.39,304505.0,40.6871,40.8116,40.6715,40.7649,304505.0
2016-06-24 15:45:00,52.39,52.49,52.36,52.42,287678.0,40.7649,40.8427,40.7416,40.7883,287678.0
2016-06-24 15:50:00,52.41,52.51,52.36,52.48,665875.0,40.7805,40.8583,40.7416,40.8349,665875.0
2016-06-24 15:55:00,52.48,52.52,52.12,52.12,1543086.0,40.8349,40.8661,40.5548,40.5548,1543086.0
2016-06-27 09:30:00,51.74,52.29,51.52,51.82,269215.0,40.2591,40.6871,40.088,40.3214,269215.0
2016-06-27 09:35:00,51.76,51.87,51.52,51.57,110817.0,40.2747,40.3603,40.088,40.1269,110817.0
2016-06-27 09:40:00,51.57,51.62,51.29,51.37,233593.0,40.1269,40.1658,39.909,39.9712,233593.0
2016-06-27 09:45:00,51.37,51.54,51.3,51.36,137396.0,39.9712,40.1035,39.9168,39.9635,137396.0
2016-06-27 09:50:00,51.38,51.5,51.34,51.35,104447.0,39.979,40.0724,39.9479,39.9557,104447.0
2016-06-27 09:55:00,51.35,51.42,51.31,51.39,103166.0,39.9557,40.0101,39.9246,39.9868,103166.0
2016-06-27 10:00:00,51.39,51.48,51.26,51.32,83848.0,39.9868,40.0568,39.8857,39.9323,83848.0
2016-06-27 10:05:00,51.31,51.31,51.12,51.18,95111.0,39.9246,39.9246,39.7767,39.8234,95111.0
2016-06-27 10:10:00,51.18,51.18,50.98,51.05,191003.0,39.8234,39.8234,39.6678,39.7223,191003.0
2016-06-27 10:15:00,51.05,51.16,50.97,51.1,184946.0,39.7223,39.8078,39.66,39.7612,184946.0
2016-06-27 10:20:00,51.1,51.23,51.02,51.07,139776.0,39.7612,39.8623,39.6989,39.7378,139776.0
2016-06-27 10:25:00,51.06,51.11,51.01,51.03,113375.0,39.73,39.7689,39.6911,39.7067,113375.0
2016-06-27 10:30:00,51.03,51.09,50.96,51.09,141253.0,39.7067,39.7534,39.6522,39.7534,141253.0
2016-06-27 10:35:00,51.09,51.22,51.05,51.1,98283.0,39.7534,39.8545,39.7223,39.7612,98283.0
2016-06-27 10:40:00,51.11,51.2,51.06,51.16,105713.0,39.7689,39.839,39.73,39.8078,105713.0
2016-06-27 10:45:00,51.13,51.13,50.96,50.98,167958.0,39.7845,39.7845,39.6522,39.6678,167958.0
2016-06-27 10:50:00,50.97,51.02,50.9,50.99,93788.0,39.66,39.6989,39.6055,39.6756,93788.0
2016-06-27 10:55:00,50.99,51.03,50.89,50.95,153406.0,39.6756,39.7067,39.5978,39.6444,153406.0
2016-06-27 11:00:00,50.94,51.08,50.86,51.02,112800.0,39.6367,39.7456,39.5744,39.6989,112800.0
2016-06-27 11:05:00,51.02,51.16,51.01,51.13,106947.0,39.6989,39.8078,39.6911,39.7845,106947.0
2016-06-27 11:10:00,51.13,51.13,50.9,50.93,165819.0,39.7845,39.7845,39.6055,39.6289,165819.0
2016-06-27 11:15:00,50.94,50.99,50.85,50.93,186848.0,39.6367,39.6756,39.5666,39.6289,186848.0
2016-06-27 11:20:00,50.94,50.96,50.84,50.87,75436.0,39.6367,39.6522,39.5588,39.5822,75436.0
2016-06-27 11:25:00,50.86,51.1,50.84,51.09,81207.0,39.5744,39.7612,39.5588,39.7534,81207.0
2016-06-27 11:30:00,51.08,51.15,51.04,51.08,75345.0,39.7456,39.8001,39.7145,39.7456,75345.0
2016-06-27 11:35:00,51.09,51.15,51.04,51.12,72445.0,39.7534,39.8001,39.7145,39.7767,72445.0
2016-06-27 11:40:00,51.13,51.19,51.06,51.19,90566.0,39.7845,39.8312,39.73,39.8312,90566.0
2016-06-27 11:45:00,51.19,51.29,51.14,51.17,135854.0,39.8312,39.909,39.7923,39.8156,135854.0
2016-06-27 11:50:00,51.17,51.24,51.12,51.17,115231.0,39.8156,39.8701,39.7767,39.8156,115231.0
2016-06-27 11:55:00,51.17,51.17,51.09,51.13,94855.0,39.8156,39.8156,39.7534,39.7845,94855.0
2016-06-27 12:00:00,51.13,51.13,51.01,51.05,144218.0,39.7845,39.7845,39.6911,39.7223,144218.0
2016-06-27 12:05:00,51.04,51.06,50.96,50.96,87010.0,39.7145,39.73,39.6522,39.6522,87010.0
2016-06-27 12:10:00,50.96,50.99,50.91,50.97,79842.0,39.6522,39.6756,39.6133,39.66,79842.0
2016-06-27 12:15:00,50.97,51.07,50.95,51.03,80494.0,39.66,39.7378,39.6444,39.7067,80494.0
2016-06-27 12:20:00,51.02,51.04,50.96,51.03,42986.0,39.6989,39.7145,39.6522,39.7067,42986.0
2016-06-27 12:25:00,51.02,51.13,50.99,51.12,102634.0,39.6989,39.7845,39.6756,39.7767,102634.0
2016-06-27 12:30:00,51.12,51.15,51.05,51.09,68764.0,39.7767,39.8001,39.7223,39.7534,68764.0
2016-06-27 12:35:00,51.1,51.12,50.99,51.01,46919.0,39.7612,39.7767,39.6756,39.6911,46919.0
2016-06-27 12:40:00,51.02,51.02,50.91,50.93,96321.0,39.6989,39.6989,39.6133,39.6289,96321.0
2016-06-27 12:45:00,50.92,51.0,50.9,50.99,56175.0,39.6211,39.6833,39.6055,39.6756,56175.0
2016-06-27 12:50:00,51.0,51.04,50.94,50.99,48850.0,39.6833,39.7145,39.6367,39.6756,48850.0
2016-06-27 12:55:00,51.0,51.09,50.99,51.04,45313.0,39.6833,39.7534,39.6756,39.7145,45313.0
2016-06-27 13:00:00,51.04,51.14,51.01,51.1,98672.0,39.7145,39.7923,39.6911,39.7612,98672.0
2016-06-27 13:05:00,51.1,51.15,51.09,51.09,95536.0,39.7612,39.8001,39.7534,39.7534,95536.0
2016-06-27 13:10:00,51.08,51.14,51.06,51.13,71553.0,39.7456,39.7923,39.73,39.7845,71553.0
2016-06-27 13:15:00,51.11,51.17,51.1,51.13,99279.0,39.7689,39.8156,39.7612,39.7845,99279.0
2016-06-27 13:20:00,51.12,51.16,51.11,51.15,99060.0,39.7767,39.8078,39.7689,39.8001,99060.0
2016-06-27 13:25:00,51.15,51.21,51.13,51.17,85993.0,39.8001,39.8467,39.7845,39.8156,85993.0
2016-06-27 13:30:00,51.17,51.18,51.06,51.07,95266.0,39.8156,39.8234,39.73,39.7378,95266.0
2016-06-27 13:35:00,51.07,51.1,50.99,51.07,108623.0,39.7378,39.7612,39.6756,39.7378,108623.0
2016-06-27 13:40:00,51.07,51.11,50.95,50.98,130486.0,39.7378,39.7689,39.6444,39.6678,130486.0
2016-06-27 13:45:00,50.97,51.0,50.93,50.97,89831.0,39.66,39.6833,39.6289,39.66,89831.0
2016-06-27 13:50:00,50.96,51.05,50.94,51.04,73379.0,39.6522,39.7223,39.6367,39.7145,73379.0
2016-06-27 13:55:00,51.04,51.1,50.96,51.06,101428.0,39.7145,39.7612,39.6522,39.73,101428.0
2016-06-27 14:00:00,51.05,51.11,51.03,51.08,75969.0,39.7223,39.7689,39.7067,39.7456,75969.0
2016-06-27 14:05:00,51.08,51.1,50.96,50.98,69583.0,39.7456,39.7612,39.6522,39.6678,69583.0
2016-06-27 14:10:00,50.98,51.03,50.92,50.95,57026.0,39.6678,39.7067,39.6211,39.6444,57026.0
2016-06-27 14:15:00,50.94,50.95,50.87,50.91,79670.0,39.6367,39.6444,39.5822,39.6133,79670.0
2016-06-27 14:20:00,50.92,51.0,50.91,50.95,87655.0,39.6211,39.6833,39.6133,39.6444,87655.0
2016-06-27 14:25:00,50.94,51.14,50.94,51.13,80309.0,39.6367,39.7923,39.6367,39.7845,80309.0
2016-06-27 14:30:00,51.14,51.14,51.05,51.07,110927.0,39.7923,39.7923,39.7223,39.7378,110927.0
2016-06-27 14:35:00,51.07,51.17,51.04,51.12,75491.0,39.7378,39.8156,39.7145,39.7767,75491.0
2016-06-27 14:40:00,51.12,51.13,51.05,51.09,75739.0,39.7767,39.7845,39.7223,39.7534,75739.0
2016-06-27 14:45:00,51.09,51.11,50.95,50.97,57012.0,39.7534,39.7689,39.6444,39.66,57012.0
2016-06-27 14:50:00,50.97,50.98,50.86,50.88,58288.0,39.66,39.6678,39.5744,39.59,58288.0
2016-06-27 14:55:00,50.88,50.93,50.85,50.93,141572.0,39.59,39.6289,39.5666,39.6289,141572.0
2016-06-27 15:00:00,50.94,51.06,50.93,51.05,171347.0,39.6367,39.73,39.6289,39.7223,171347.0
2016-06-27 15:05:00,51.04,51.09,50.99,51.01,164456.0,39.7145,39.7534,39.6756,39.6911,164456.0
2016-06-27 15:10:00,51.02,51.16,51.01,51.14,94333.0,39.6989,39.8078,39.6911,39.7923,94333.0
2016-06-27 15:15:00,51.13,51.13,51.0,51.03,76984.0,39.7845,39.7845,39.6833,39.7067,76984.0
2016-06-27 15:20:00,51.03,51.04,50.93,50.96,90221.0,39.7067,39.7145,39.6289,39.6522,90221.0
2016-06-27 15:25:00,50.96,51.1,50.96,51.08,132400.0,39.6522,39.7612,39.6522,39.7456,132400.0
2016-06-27 15:30:00,51.08,51.16,51.05,51.13,119174.0,39.7456,39.8078,39.7223,39.7845,119174.0
2016-06-27 15:35:00,51.13,51.33,51.1,51.31,191047.0,39.7845,39.9401,39.7612,39.9246,191047.0
2016-06-27 15:40:00,51.3,51.35,51.21,51.28,172695.0,39.9168,39.9557,39.8467,39.9012,172695.0
2016-06-27 15:45:00,51.28,51.35,51.23,51.34,304094.0,39.9012,39.9557,39.8623,39.9479,304094.0
2016-06-27 15:50:00,51.34,51.34,51.21,51.24,292609.0,39.9479,39.9479,39.8467,39.8701,292609.0
2016-06-27 15:55:00,51.23,51.24,51.07,51.13,769348.0,39.8623,39.8701,39.7378,39.7845,769348.0
2016-06-28 09:30:00,51.68,51.82,51.53,51.71,363365.0,40.2125,40.3214,40.0957,40.2358,363365.0
2016-06-28 09:35:00,51.72,51.82,51.53,51.8,145676.0,40.2436,40.3214,40.0957,40.3058,145676.0
2016-06-28 09:40:00,51.8,51.93,51.79,51.91,92271.0,40.3058,40.407,40.298,40.3914,92271.0
2016-06-28 09:45:00,51.93,52.0,51.87,51.99,120719.0,40.407,40.4614,40.3603,40.4537,120719.0
2016-06-28 09:50:00,51.98,52.11,51.96,52.08,108347.0,40.4459,40.547,40.4303,40.5237,108347.0
2016-06-28 09:55:00,52.07,52.14,52.07,52.11,71483.0,40.5159,40.5704,40.5159,40.547,71483.0
2016-06-28 10:00:00,52.12,52.34,52.03,52.31,199815.0,40.5548,40.726,40.4848,40.7027,199815.0
2016-06-28 10:05:00,52.3,52.32,52.12,52.22,87429.0,40.6949,40.7104,40.5548,40.6326,87429.0
2016-06-28 10:10:00,52.22,52.28,52.2,52.27,80787.0,40.6326,40.6793,40.6171,40.6715,80787.0
2016-06-28 10:15:00,52.28,52.36,52.27,52.35,83707.0,40.6793,40.7416,40.6715,40.7338,83707.0
2016-06-28 10:20:00,52.37,52.37,52.14,52.16,107121.0,40.7493,40.7493,40.5704,40.5859,107121.0
2016-06-28 10:25:00,52.16,52.18,52.07,52.12,94257.0,40.5859,40.6015,40.5159,40.5548,94257.0
2016-06-28 10:30:00,52.13,52.21,52.13,52.15,81346.0,40.5626,40.6249,40.5626,40.5782,81346.0
2016-06-28 10:35:00,52.15,52.18,52.0,52.01,114520.0,40.5782,40.6015,40.4614,40.4692,114520.0
2016-06-28 10:40:00,52.01,52.02,51.93,51.98,72379.0,40.4692,40.477,40.407,40.4459,72379.0
2016-06-28 10:45:00,51.97,52.04,51.97,51.98,55808.0,40.4381,40.4926,40.4381,40.4459,55808.0
2016-06-28 10:50:00,51.97,52.0,51.93,51.98,41160.0,40.4381,40.4614,40.407,40.4459,41160.0
2016-06-28 10:55:00,51.98,52.03,51.91,51.91,53143.0,40.4459,40.4848,40.3914,40.3914,53143.0
2016-06-28 11:00:00,51.91,51.98,51.89,51.91,41054.0,40.3914,40.4459,40.3759,40.3914,41054.0
2016-06-28 11:05:00,51.9,51.91,51.84,51.84,43206.0,40.3836,40.3914,40.337,40.337,43206.0
2016-06-28 11:10:00,51.84,51.93,51.83,51.89,39909.0,40.337,40.407,40.3292,40.3759,39909.0
2016-06-28 11:15:00,51.9,51.98,51.85,51.96,48543.0,40.3836,40.4459,40.3447,40.4303,48543.0
2016-06-28 11:20:00,51.97,51.98,51.88,51.9,41602.0,40.4381,40.4459,40.3681,40.3836,41602.0
2016-06-28 11:25:00,51.89,51.89,51.83,51.87,156563.0,40.3759,40.3759,40.3292,40.3603,156563.0
2016-06-28 11:30:00,51.88,51.98,51.88,51.96,50207.0,40.3681,40.4459,40.3681,40.4303,50207.0
2016-06-28 11:35:00,51.96,51.97,51.9,51.93,38305.0,40.4303,40.4381,40.3836,40.407,38305.0
2016-06-28 11:40:00,51.93,51.99,51.89,51.98,33570.0,40.407,40.4537,40.3759,40.4459,33570.0
2016-06-28 11:45:00,51.98,52.06,51.98,52.03,50892.0,40.4459,40.5081,40.4459,40.4848,50892.0
2016-06-28 11:50:00,52.03,52.07,52.0,52.07,39159.0,40.4848,40.5159,40.4614,40.5159,39159.0
2016-06-28 11:55:00,52.06,52.15,52.06,52.09,37402.0,40.5081,40.5782,40.5081,40.5315,37402.0
2016-06-28 12:00:00,52.1,52.12,52.07,52.07,36377.0,40.5393,40.5548,40.5159,40.5159,36377.0
2016-06-28 12:05:00,52.07,52.09,52.05,52.07,25465.0,40.5159,40.5315,40.5004,40.5159,25465.0
2016-06-28 12:10:00,52.07,52.09,52.05,52.07,32260.0,40.5159,40.5315,40.5004,40.5159,32260.0
2016-06-28 12:15:00,52.07,52.09,52.04,52.08,21111.0,40.5159,40.5315,40.4926,40.5237,21111.0
2016-06-28 12:20:00,52.07,52.1,52.05,52.08,38522.0,40.5159,40.5393,40.5004,40.5237,38522.0
2016-06-28 12:25:00,52.08,52.1,52.04,52.07,29832.0,40.5237,40.5393,40.4926,40.5159,29832.0
2016-06-28 12:30:00,52.07,52.15,52.04,52.15,57666.0,40.5159,40.5782,40.4926,40.5782,57666.0
2016-06-28 12:35:00,52.16,52.21,52.11,52.19,45546.0,40.5859,40.6249,40.547,40.6093,45546.0
2016-06-28 12:40:00,52.18,52.26,52.17,52.17,52371.0,40.6015,40.6638,40.5937,40.5937,52371.0
2016-06-28 12:45:00,52.17,52.2,52.12,52.15,43734.0,40.5937,40.6171,40.5548,40.5782,43734.0
2016-06-28 12:50:00,52.15,52.19,52.13,52.18,33730.0,40.5782,40.6093,40.5626,40.6015,33730.0
2016-06-28 12:55:00,52.18,52.2,52.13,52.16,35717.0,40.6015,40.6171,40.5626,40.5859,35717.0
2016-06-28 13:00:00,52.16,52.17,52.1,52.12,34439.0,40.5859,40.5937,40.5393,40.5548,34439.0
2016-06-28 13:05:00,52.12,52.17,52.07,52.09,48243.0,40.5548,40.5937,40.5159,40.5315,48243.0
2016-06-28 13:10:00,52.1,52.19,52.1,52.18,31035.0,40.5393,40.6093,40.5393,40.6015,31035.0
2016-06-28 13:15:00,52.19,52.19,52.07,52.08,42558.0,40.6093,40.6093,40.5159,40.5237,42558.0
2016-06-28 13:20:00,52.09,52.09,51.98,51.98,68037.0,40.5315,40.5315,40.4459,40.4459,68037.0
2016-06-28 13:25:00,51.97,52.05,51.94,51.98,51152.0,40.4381,40.5004,40.4148,40.4459,51152.0
2016-06-28 13:30:00,51.98,52.04,51.93,51.97,55537.0,40.4459,40.4926,40.407,40.4381,55537.0
2016-06-28 13:35:00,51.97,52.05,51.96,52.03,33689.0,40.4381,40.5004,40.4303,40.4848,33689.0
2016-06-28 13:40:00,52.03,52.06,52.01,52.05,52267.0,40.4848,40.5081,40.4692,40.5004,52267.0
2016-06-28 13:45:00,52.04,52.05,52.0,52.01,36596.0,40.4926,40.5004,40.4614,40.4692,36596.0
2016-06-28 13:50:00,52.01,52.08,51.99,52.05,26217.0,40.4692,40.5237,40.4537,40.5004,26217.0
2016-06-28 13:55:00,52.04,52.06,52.02,52.04,24884.0,40.4926,40.5081,40.477,40.4926,24884.0
2016-06-28 14:00:00,52.04,52.08,52.01,52.03,35509.0,40.4926,40.5237,40.4692,40.4848,35509.0
2016-06-28 14:05:00,52.04,52.05,51.95,51.95,38200.0,40.4926,40.5004,40.4225,40.4225,38200.0
2016-06-28 14:10:00,51.96,52.0,51.9,51.92,40474.0,40.4303,40.4614,40.3836,40.3992,40474.0
2016-06-28 14:15:00,51.93,52.02,51.93,52.01,54417.0,40.407,40.477,40.407,40.4692,54417.0
2016-06-28 14:20:00,52.01,52.02,51.96,51.97,39439.0,40.4692,40.477,40.4303,40.4381,39439.0
2016-06-28 14:25:00,51.96,52.04,51.95,52.03,41298.0,40.4303,40.4926,40.4225,40.4848,41298.0
2016-06-28 14:30:00,52.03,52.19,52.02,52.18,73056.0,40.4848,40.6093,40.477,40.6015,73056.0
2016-06-28 14:35:00,52.17,52.28,52.17,52.24,57527.0,40.5937,40.6793,40.5937,40.6482,57527.0
2016-06-28 14:40:00,52.23,52.27,52.21,52.25,43490.0,40.6404,40.6715,40.6249,40.656,43490.0
2016-06-28 14:45:00,52.25,52.32,52.24,52.32,41723.0,40.656,40.7104,40.6482,40.7104,41723.0
2016-06-28 14:50:00,52.32,52.44,52.32,52.41,72354.0,40.7104,40.8038,40.7104,40.7805,72354.0
2016-06-28 14:55:00,52.41,52.5,52.39,52.43,133163.0,40.7805,40.8505,40.7649,40.796,133163.0
2016-06-28 15:00:00,52.44,52.46,52.4,52.43,55742.0,40.8038,40.8194,40.7727,40.796,55742.0
2016-06-28 15:05:00,52.42,52.48,52.42,52.43,59194.0,40.7883,40.8349,40.7883,40.796,59194.0
2016-06-28 15:10:00,52.43,52.54,52.43,52.51,71791.0,40.796,40.8816,40.796,40.8583,71791.0
2016-06-28 15:15:00,52.51,52.51,52.43,52.43,62836.0,40.8583,40.8583,40.796,40.796,62836.0
2016-06-28 15:20:00,52.43,52.44,52.34,52.35,130684.0,40.796,40.8038,40.726,40.7338,130684.0
2016-06-28 15:25:00,52.34,52.36,52.29,52.34,60153.0,40.726,40.7416,40.6871,40.726,60153.0
2016-06-28 15:30:00,52.35,52.41,52.33,52.35,128056.0,40.7338,40.7805,40.7182,40.7338,128056.0
2016-06-28 15:35:00,52.35,52.44,52.33,52.44,81364.0,40.7338,40.8038,40.7182,40.8038,81364.0
2016-06-28 15:40:00,52.43,52.52,52.42,52.47,121877.0,40.796,40.8661,40.7883,40.8272,121877.0
2016-06-28 15:45:00,52.48,52.52,52.46,52.51,154297.0,40.8349,40.8661,40.8194,40.8583,154297.0
2016-06-28 15:50:00,52.51,52.53,52.46,52.5,174314.0,40.8583,40.8738,40.8194,40.8505,174314.0
2016-06-28 15:55:00,52.51,52.56,52.48,52.51,334661.0,40.8583,40.8972,40.8349,40.8583,334661.0
2016-06-29 09:30:00,53.06,53.47,53.01,53.09,165639.0,41.2862,41.6053,41.2473,41.3096,165639.0
2016-06-29 09:35:00,53.1,53.11,52.82,52.9,72889.0,41.3174,41.3251,41.0995,41.1617,72889.0
2016-06-29 09:40:00,52.92,52.92,52.75,52.88,71602.0,41.1773,41.1773,41.045,41.1462,71602.0
2016-06-29 09:45:00,52.89,53.01,52.78,53.0,46678.0,41.154,41.2473,41.0684,41.2396,46678.0
2016-06-29 09:50:00,53.0,53.14,52.98,53.03,62615.0,41.2396,41.3485,41.224,41.2629,62615.0
2016-06-29 09:55:00,53.02,53.18,53.02,53.09,64134.0,41.2551,41.3796,41.2551,41.3096,64134.0
2016-06-29 10:00:00,53.09,53.12,52.98,53.02,146792.0,41.3096,41.3329,41.224,41.2551,146792.0
2016-06-29 10:05:00,53.02,53.08,52.97,53.01,59717.0,41.2551,41.3018,41.2162,41.2473,59717.0
2016-06-29 10:10:00,53.02,53.16,53.01,53.12,56103.0,41.2551,41.3641,41.2473,41.3329,56103.0
2016-06-29 10:15:00,53.13,53.13,52.98,53.03,46442.0,41.3407,41.3407,41.224,41.2629,46442.0
2016-06-29 10:20:00,53.03,53.11,53.03,53.04,43710.0,41.2629,41.3251,41.2629,41.2707,43710.0
2016-06-29 10:25:00,53.04,53.06,52.99,53.01,77975.0,41.2707,41.2862,41.2318,41.2473,77975.0
2016-06-29 10:30:00,53.0,53.19,52.97,53.16,101649.0,41.2396,41.3874,41.2162,41.3641,101649.0
2016-06-29 10:35:00,53.16,53.19,53.08,53.14,232380.0,41.3641,41.3874,41.3018,41.3485,232380.0
2016-06-29 10:40:00,53.14,53.2,53.12,53.14,224272.0,41.3485,41.3952,41.3329,41.3485,224272.0
2016-06-29 10:45:00,53.15,53.24,53.13,53.23,96520.0,41.3563,41.4263,41.3407,41.4185,96520.0
2016-06-29 10:50:00,53.22,53.36,53.21,53.22,113604.0,41.4107,41.5197,41.403,41.4107,113604.0
2016-06-29 10:55:00,53.21,53.27,53.21,53.23,57294.0,41.403,41.4496,41.403,41.4185,57294.0
2016-06-29 11:00:00,53.23,53.35,53.21,53.34,55225.0,41.4185,41.5119,41.403,41.5041,55225.0
2016-06-29 11:05:00,53.34,53.34,53.27,53.28,43033.0,41.5041,41.5041,41.4496,41.4574,43033.0
2016-06-29 11:10:00,53.28,53.38,53.27,53.37,42292.0,41.4574,41.5352,41.4496,41.5275,42292.0
2016-06-29 11:15:00,53.37,53.41,53.33,53.33,53424.0,41.5275,41.5586,41.4963,41.4963,53424.0
2016-06-29 11:20:00,53.33,53.4,53.32,53.38,67908.0,41.4963,41.5508,41.4885,41.5352,67908.0
2016-06-29 11:25:00,53.38,53.46,53.38,53.46,64743.0,41.5352,41.5975,41.5352,41.5975,64743.0
2016-06-29 11:30:00,53.46,53.48,53.4,53.44,53242.0,41.5975,41.613,41.5508,41.5819,53242.0
2016-06-29 11:35:00,53.43,53.45,53.38,53.4,51166.0,41.5741,41.5897,41.5352,41.5508,51166.0
2016-06-29 11:40:00,53.41,53.47,53.4,53.45,90467.0,41.5586,41.6053,41.5508,41.5897,90467.0
2016-06-29 11:45:00,53.44,53.44,53.38,53.4,54755.0,41.5819,41.5819,41.5352,41.5508,54755.0
2016-06-29 11:50:00,53.4,53.48,53.39,53.47,47442.0,41.5508,41.613,41.543,41.6053,47442.0
2016-06-29 11:55:00,53.47,53.52,53.45,53.46,48026.0,41.6053,41.6442,41.5897,41.5975,48026.0
2016-06-29 12:00:00,53.46,53.48,53.42,53.43,76387.0,41.5975,41.613,41.5664,41.5741,76387.0
2016-06-29 12:05:00,53.43,53.53,53.43,53.51,50098.0,41.5741,41.652,41.5741,41.6364,50098.0
2016-06-29 12:10:00,53.51,53.54,53.49,53.53,31769.0,41.6364,41.6597,41.6208,41.652,31769.0
2016-06-29 12:15:00,53.52,53.57,53.51,53.57,32980.0,41.6442,41.6831,41.6364,41.6831,32980.0
2016-06-29 12:20:00,53.56,53.59,53.52,53.54,39046.0,41.6753,41.6986,41.6442,41.6597,39046.0
2016-06-29 12:25:00,53.54,53.58,53.53,53.56,21920.0,41.6597,41.6909,41.652,41.6753,21920.0
2016-06-29 12:30:00,53.56,53.56,53.48,53.48,21596.0,41.6753,41.6753,41.613,41.613,21596.0
2016-06-29 12:35:00,53.48,53.55,53.48,53.55,32951.0,41.613,41.6675,41.613,41.6675,32951.0
2016-06-29 12:40:00,53.55,53.56,53.5,53.51,23427.0,41.6675,41.6753,41.6286,41.6364,23427.0
2016-06-29 12:45:00,53.5,53.53,53.45,53.48,27759.0,41.6286,41.652,41.5897,41.613,27759.0
2016-06-29 12:50:00,53.47,53.53,53.46,53.47,35350.0,41.6053,41.652,41.5975,41.6053,35350.0
2016-06-29 12:55:00,53.48,53.48,53.45,53.47,39582.0,41.613,41.613,41.5897,41.6053,39582.0
2016-06-29 13:00:00,53.46,53.48,53.44,53.45,45798.0,41.5975,41.613,41.5819,41.5897,45798.0
2016-06-29 13:05:00,53.45,53.48,53.35,53.35,47393.0,41.5897,41.613,41.5119,41.5119,47393.0
2016-06-29 13:10:00,53.35,53.41,53.34,53.39,33432.0,41.5119,41.5586,41.5041,41.543,33432.0
2016-06-29 13:15:00,53.4,53.47,53.38,53.47,52777.0,41.5508,41.6053,41.5352,41.6053,52777.0
2016-06-29 13:20:00,53.46,53.53,53.45,53.52,31912.0,41.5975,41.652,41.5897,41.6442,31912.0
2016-06-29 13:25:00,53.51,53.57,53.51,53.55,78411.0,41.6364,41.6831,41.6364,41.6675,78411.0
2016-06-29 13:30:00,53.54,53.56,53.51,53.54,33001.0,41.6597,41.6753,41.6364,41.6597,33001.0
2016-06-29 13:35:00,53.53,53.61,53.53,53.58,49830.0,41.652,41.7142,41.652,41.6909,49830.0
2016-06-29 13:40:00,53.58,53.63,53.58,53.61,52587.0,41.6909,41.7298,41.6909,41.7142,52587.0
2016-06-29 13:45:00,53.61,53.64,53.59,53.62,36678.0,41.7142,41.7375,41.6986,41.722,36678.0
2016-06-29 13:50:00,53.63,53.65,53.6,53.63,40552.0,41.7298,41.7453,41.7064,41.7298,40552.0
2016-06-29 13:55:00,53.63,53.67,53.62,53.66,45659.0,41.7298,41.7609,41.722,41.7531,45659.0
2016-06-29 14:00:00,53.66,53.71,53.65,53.71,66810.0,41.7531,41.792,41.7453,41.792,66810.0
2016-06-29 14:05:00,53.7,53.75,53.68,53.73,63308.0,41.7842,41.8231,41.7687,41.8076,63308.0
2016-06-29 14:10:00,53.74,53.78,53.72,53.77,66961.0,41.8154,41.8465,41.7998,41.8387,66961.0
2016-06-29 14:15:00,53.77,53.77,53.74,53.75,89648.0,41.8387,41.8387,41.8154,41.8231,89648.0
2016-06-29 14:20:00,53.73,53.84,53.73,53.81,69286.0,41.8076,41.8932,41.8076,41.8698,69286.0
2016-06-29 14:25:00,53.81,53.82,53.76,53.78,69816.0,41.8698,41.8776,41.8309,41.8465,69816.0
2016-06-29 14:30:00,53.78,53.83,53.77,53.8,78042.0,41.8465,41.8854,41.8387,41.862,78042.0
2016-06-29 14:35:00,53.8,53.83,53.75,53.79,65702.0,41.862,41.8854,41.8231,41.8543,65702.0
2016-06-29 14:40:00,53.79,53.81,53.77,53.78,62316.0,41.8543,41.8698,41.8387,41.8465,62316.0
2016-06-29 14:45:00,53.79,53.79,53.7,53.72,63766.0,41.8543,41.8543,41.7842,41.7998,63766.0
2016-06-29 14:50:00,53.72,53.73,53.65,53.66,71287.0,41.7998,41.8076,41.7453,41.7531,71287.0
2016-06-29 14:55:00,53.66,53.75,53.65,53.72,51655.0,41.7531,41.8231,41.7453,41.7998,51655.0
2016-06-29 15:00:00,53.72,53.74,53.7,53.73,66025.0,41.7998,41.8154,41.7842,41.8076,66025.0
2016-06-29 15:05:00,53.74,53.74,53.67,53.69,53778.0,41.8154,41.8154,41.7609,41.7764,53778.0
2016-06-29 15:10:00,53.69,53.75,53.69,53.72,81644.0,41.7764,41.8231,41.7764,41.7998,81644.0
2016-06-29 15:15:00,53.72,53.76,53.71,53.75,99216.0,41.7998,41.8309,41.792,41.8231,99216.0
2016-06-29 15:20:00,53.76,53.76,53.63,53.63,70693.0,41.8309,41.8309,41.7298,41.7298,70693.0
2016-06-29 15:25:00,53.63,53.71,53.62,53.71,90590.0,41.7298,41.792,41.722,41.792,90590.0
2016-06-29 15:30:00,53.7,53.71,53.6,53.65,85319.0,41.7842,41.792,41.7064,41.7453,85319.0
2016-06-29 15:35:00,53.65,53.66,53.55,53.55,138086.0,41.7453,41.7531,41.6675,41.6675,138086.0
2016-06-29 15:40:00,53.55,53.59,53.49,53.52,130430.0,41.6675,41.6986,41.6208,41.6442,130430.0
2016-06-29 15:45:00,53.52,53.59,53.49,53.58,113569.0,41.6442,41.6986,41.6208,41.6909,113569.0
2016-06-29 15:50:00,53.59,53.61,53.51,53.53,174857.0,41.6986,41.7142,41.6364,41.652,174857.0
2016-06-29 15:55:00,53.53,53.57,53.49,53.54,389544.0,41.652,41.6831,41.6208,41.6597,389544.0
2016-06-30 09:30:00,52.9,53.2,52.68,52.93,268044.0,41.1617,41.3952,40.9906,41.1851,268044.0
2016-06-30 09:35:00,52.98,53.0,52.78,52.95,160524.0,41.224,41.2396,41.0684,41.2006,160524.0
2016-06-30 09:40:00,52.95,52.99,52.71,52.76,119431.0,41.2006,41.2318,41.0139,41.0528,119431.0
2016-06-30 09:45:00,52.76,52.79,52.63,52.73,160923.0,41.0528,41.0762,40.9517,41.0295,160923.0
2016-06-30 09:50:00,52.73,52.77,52.54,52.59,157757.0,41.0295,41.0606,40.8816,40.9205,157757.0
2016-06-30 09:55:00,52.59,52.76,52.57,52.65,264669.0,40.9205,41.0528,40.905,40.9672,264669.0
2016-06-30 10:00:00,52.65,52.77,52.63,52.63,105780.0,40.9672,41.0606,40.9517,40.9517,105780.0
2016-06-30 10:05:00,52.64,52.68,52.58,52.67,83215.0,40.9594,40.9906,40.9128,40.9828,83215.0
2016-06-30 10:10:00,52.67,52.74,52.63,52.7,122651.0,40.9828,41.0372,40.9517,41.0061,122651.0
2016-06-30 10:15:00,52.69,52.7,52.62,52.66,101725.0,40.9983,41.0061,40.9439,40.975,101725.0
2016-06-30 10:20:00,52.66,52.67,52.56,52.58,99611.0,40.975,40.9828,40.8972,40.9128,99611.0
2016-06-30 10:25:00,52.57,52.58,52.46,52.52,104575.0,40.905,40.9128,40.8194,40.8661,104575.0
2016-06-30 10:30:00,52.52,52.63,52.51,52.6,84556.0,40.8661,40.9517,40.8583,40.9283,84556.0
2016-06-30 10:35:00,52.6,52.72,52.58,52.68,66669.0,40.9283,41.0217,40.9128,40.9906,66669.0
2016-06-30 10:40:00,52.67,52.67,52.58,52.61,58765.0,40.9828,40.9828,40.9128,40.9361,58765.0
2016-06-30 10:45:00,52.6,52.68,52.57,52.66,49405.0,40.9283,40.9906,40.905,40.975,49405.0
2016-06-30 10:50:00,52.66,52.74,52.61,52.62,102915.0,40.975,41.0372,40.9361,40.9439,102915.0
2016-06-30 10:55:00,52.62,52.7,52.62,52.68,108458.0,40.9439,41.0061,40.9439,40.9906,108458.0
2016-06-30 11:00:00,52.68,52.82,52.67,52.82,61266.0,40.9906,41.0995,40.9828,41.0995,61266.0
2016-06-30 11:05:00,52.81,52.84,52.77,52.83,115780.0,41.0917,41.1151,41.0606,41.1073,115780.0
2016-06-30 11:10:00,52.83,52.89,52.73,52.78,136375.0,41.1073,41.154,41.0295,41.0684,136375.0
2016-06-30 11:15:00,52.78,52.85,52.71,52.73,74076.0,41.0684,41.1228,41.0139,41.0295,74076.0
2016-06-30 11:20:00,52.73,52.75,52.67,52.73,107625.0,41.0295,41.045,40.9828,41.0295,107625.0
2016-06-30 11:25:00,52.73,52.89,52.73,52.87,66552.0,41.0295,41.154,41.0295,41.1384,66552.0
2016-06-30 11:30:00,52.87,52.96,52.87,52.94,68494.0,41.1384,41.2084,41.1384,41.1929,68494.0
2016-06-30 11:35:00,52.94,52.96,52.88,52.9,43430.0,41.1929,41.2084,41.1462,41.1617,43430.0
2016-06-30 11:40:00,52.9,52.93,52.86,52.86,54548.0,41.1617,41.1851,41.1306,41.1306,54548.0
2016-06-30 11:45:00,52.86,52.92,52.86,52.88,51594.0,41.1306,41.1773,41.1306,41.1462,51594.0
2016-06-30 11:50:00,52.88,52.89,52.83,52.86,75923.0,41.1462,41.154,41.1073,41.1306,75923.0
2016-06-30 11:55:00,52.85,52.91,52.84,52.9,51588.0,41.1228,41.1695,41.1151,41.1617,51588.0
2016-06-30 12:00:00,52.91,53.02,52.91,52.98,94906.0,41.1695,41.2551,41.1695,41.224,94906.0
2016-06-30 12:05:00,52.98,53.0,52.95,53.0,63619.0,41.224,41.2396,41.2006,41.2396,63619.0
2016-06-30 12:10:00,53.0,53.01,52.95,53.0,107146.0,41.2396,41.2473,41.2006,41.2396,107146.0
2016-06-30 12:15:00,53.0,53.1,52.99,53.08,82733.0,41.2396,41.3174,41.2318,41.3018,82733.0
2016-06-30 12:20:00,53.08,53.16,53.07,53.16,73109.0,41.3018,41.3641,41.294,41.3641,73109.0
2016-06-30 12:25:00,53.15,53.19,53.13,53.19,27077.0,41.3563,41.3874,41.3407,41.3874,27077.0
2016-06-30 12:30:00,53.19,53.25,53.17,53.23,51460.0,41.3874,41.4341,41.3718,41.4185,51460.0
2016-06-30 12:35:00,53.22,53.25,53.17,53.2,55642.0,41.4107,41.4341,41.3718,41.3952,55642.0
2016-06-30 12:40:00,53.2,53.21,53.13,53.14,36848.0,41.3952,41.403,41.3407,41.3485,36848.0
2016-06-30 12:45:00,53.14,53.23,53.14,53.21,42679.0,41.3485,41.4185,41.3485,41.403,42679.0
2016-06-30 12:50:00,53.21,53.26,53.18,53.22,62599.0,41.403,41.4419,41.3796,41.4107,62599.0
2016-06-30 12:55:00,53.22,53.26,53.17,53.19,41641.0,41.4107,41.4419,41.3718,41.3874,41641.0
2016-06-30 13:00:00,53.19,53.31,53.19,53.29,32254.0,41.3874,41.4808,41.3874,41.4652,32254.0
2016-06-30 13:05:00,53.28,53.32,53.25,53.27,38075.0,41.4574,41.4885,41.4341,41.4496,38075.0
2016-06-30 13:10:00,53.28,53.3,53.25,53.28,29181.0,41.4574,41.473,41.4341,41.4574,29181.0
2016-06-30 13:15:00,53.27,53.34,53.27,53.34,48092.0,41.4496,41.5041,41.4496,41.5041,48092.0
2016-06-30 13:20:00,53.34,53.35,53.28,53.29,39963.0,41.5041,41.5119,41.4574,41.4652,39963.0
2016-06-30 13:25:00,53.3,53.32,53.26,53.3,26620.0,41.473,41.4885,41.4419,41.473,26620.0
2016-06-30 13:30:00,53.31,53.32,53.26,53.3,45189.0,41.4808,41.4885,41.4419,41.473,45189.0
2016-06-30 13:35:00,53.3,53.31,53.18,53.19,122474.0,41.473,41.4808,41.3796,41.3874,122474.0
2016-06-30 13:40:00,53.19,53.22,53.15,53.2,88287.0,41.3874,41.4107,41.3563,41.3952,88287.0
2016-06-30 13:45:00,53.2,53.2,53.13,53.19,82004.0,41.3952,41.3952,41.3407,41.3874,82004.0
2016-06-30 13:50:00,53.19,53.21,53.16,53.18,71647.0,41.3874,41.403,41.3641,41.3796,71647.0
2016-06-30 13:55:00,53.18,53.2,53.15,53.2,63734.0,41.3796,41.3952,41.3563,41.3952,63734.0
2016-06-30 14:00:00,53.2,53.2,53.16,53.17,110672.0,41.3952,41.3952,41.3641,41.3718,110672.0
2016-06-30 14:05:00,53.17,53.25,53.15,53.24,47393.0,41.3718,41.4341,41.3563,41.4263,47393.0
2016-06-30 14:10:00,53.25,53.28,53.23,53.25,63081.0,41.4341,41.4574,41.4185,41.4341,63081.0
2016-06-30 14:15:00,53.25,53.3,53.25,53.29,38721.0,41.4341,41.473,41.4341,41.4652,38721.0
2016-06-30 14:20:00,53.29,53.35,53.28,53.33,34870.0,41.4652,41.5119,41.4574,41.4963,34870.0
2016-06-30 14:25:00,53.33,53.33,53.25,53.26,39378.0,41.4963,41.4963,41.4341,41.4419,39378.0
2016-06-30 14:30:00,53.27,53.34,53.26,53.26,71670.0,41.4496,41.5041,41.4419,41.4419,71670.0
2016-06-30 14:35:00,53.26,53.31,53.23,53.28,38462.0,41.4419,41.4808,41.4185,41.4574,38462.0
2016-06-30 14:40:00,53.28,53.35,53.26,53.34,51643.0,41.4574,41.5119,41.4419,41.5041,51643.0
2016-06-30 14:45:00,53.34,53.39,53.33,53.39,34845.0,41.5041,41.543,41.4963,41.543,34845.0
2016-06-30 14:50:00,53.39,53.4,53.32,53.34,70613.0,41.543,41.5508,41.4885,41.5041,70613.0
2016-06-30 14:55:00,53.33,53.39,53.32,53.36,77301.0,41.4963,41.543,41.4885,41.5197,77301.0
2016-06-30 15:00:00,53.36,53.4,53.35,53.35,57191.0,41.5197,41.5508,41.5119,41.5119,57191.0
2016-06-30 15:05:00,53.36,53.4,53.36,53.37,53281.0,41.5197,41.5508,41.5197,41.5275,53281.0
2016-06-30 15:10:00,53.38,53.4,53.32,53.37,51862.0,41.5352,41.5508,41.4885,41.5275,51862.0
2016-06-30 15:15:00,53.37,53.37,53.31,53.35,81449.0,41.5275,41.5275,41.4808,41.5119,81449.0
2016-06-30 15:20:00,53.34,53.35,53.3,53.34,42761.0,41.5041,41.5119,41.473,41.5041,42761.0
2016-06-30 15:25:00,53.34,53.43,53.32,53.39,72556.0,41.5041,41.5741,41.4885,41.543,72556.0
2016-06-30 15:30:00,53.39,53.4,53.33,53.38,107121.0,41.543,41.5508,41.4963,41.5352,107121.0
2016-06-30 15:35:00,53.39,53.4,53.33,53.39,72891.0,41.543,41.5508,41.4963,41.543,72891.0
2016-06-30 15:40:00,53.4,53.4,53.3,53.3,94180.0,41.5508,41.5508,41.473,41.473,94180.0
2016-06-30 15:45:00,53.31,53.33,53.24,53.25,155285.0,41.4808,41.4963,41.4263,41.4341,155285.0
2016-06-30 15:50:00,53.25,53.4,53.24,53.39,239170.0,41.4341,41.5508,41.4263,41.543,239170.0
2016-06-30 15:55:00,53.39,53.57,53.37,53.57,832817.0,41.543,41.6831,41.5275,41.6831,832817.0
2016-07-01 09:30:00,52.99,53.21,52.84,53.09,216634.0,41.2318,41.403,41.1151,41.3096,216634.0
2016-07-01 09:35:00,53.11,53.39,53.11,53.22,93588.0,41.3251,41.543,41.3251,41.4107,93588.0
2016-07-01 09:40:00,53.22,53.35,53.15,53.25,206297.0,41.4107,41.5119,41.3563,41.4341,206297.0
2016-07-01 09:45:00,53.25,53.28,53.05,53.05,69657.0,41.4341,41.4574,41.2785,41.2785,69657.0
2016-07-01 09:50:00,53.06,53.19,53.03,53.15,93989.0,41.2862,41.3874,41.2629,41.3563,93989.0
2016-07-01 09:55:00,53.14,53.17,53.03,53.09,65111.0,41.3485,41.3718,41.2629,41.3096,65111.0
2016-07-01 10:00:00,53.09,53.2,53.03,53.08,122898.0,41.3096,41.3952,41.2629,41.3018,122898.0
2016-07-01 10:05:00,53.08,53.16,53.05,53.07,60005.0,41.3018,41.3641,41.2785,41.294,60005.0
2016-07-01 10:10:00,53.07,53.07,53.0,53.01,129438.0,41.294,41.294,41.2396,41.2473,129438.0
2016-07-01 10:15:00,53.01,53.07,53.0,53.06,76477.0,41.2473,41.294,41.2396,41.2862,76477.0
2016-07-01 10:20:00,53.07,53.15,53.07,53.11,58406.0,41.294,41.3563,41.294,41.3251,58406.0
2016-07-01 10:25:00,53.12,53.17,53.1,53.14,39794.0,41.3329,41.3718,41.3174,41.3485,39794.0
2016-07-01 10:30:00,53.15,53.17,53.06,53.06,70437.0,41.3563,41.3718,41.2862,41.2862,70437.0
2016-07-01 10:35:00,53.06,53.16,53.04,53.15,90046.0,41.2862,41.3641,41.2707,41.3563,90046.0
2016-07-01 10:40:00,53.16,53.24,53.13,53.16,57113.0,41.3641,41.4263,41.3407,41.3641,57113.0
2016-07-01 10:45:00,53.16,53.2,53.12,53.17,63145.0,41.3641,41.3952,41.3329,41.3718,63145.0
2016-07-01 10:50:00,53.17,53.21,53.15,53.15,40973.0,41.3718,41.403,41.3563,41.3563,40973.0
2016-07-01 10:55:00,53.14,53.22,53.13,53.21,30196.0,41.3485,41.4107,41.3407,41.403,30196.0
2016-07-01 11:00:00,53.21,53.3,53.2,53.27,33262.0,41.403,41.473,41.3952,41.4496,33262.0
2016-07-01 11:05:00,53.27,53.3,53.2,53.21,63464.0,41.4496,41.473,41.3952,41.403,63464.0
2016-07-01 11:10:00,53.22,53.24,53.17,53.23,41295.0,41.4107,41.4263,41.3718,41.4185,41295.0
2016-07-01 11:15:00,53.23,53.24,53.19,53.19,49938.0,41.4185,41.4263,41.3874,41.3874,49938.0
2016-07-01 11:20:00,53.19,53.2,53.07,53.07,82839.0,41.3874,41.3952,41.294,41.294,82839.0
2016-07-01 11:25:00,53.07,53.09,53.05,53.07,80287.0,41.294,41.3096,41.2785,41.294,80287.0
2016-07-01 11:30:00,53.08,53.1,53.04,53.09,77447.0,41.3018,41.3174,41.2707,41.3096,77447.0
2016-07-01 11:35:00,53.1,53.12,53.06,53.07,49665.0,41.3174,41.3329,41.2862,41.294,49665.0
2016-07-01 11:40:00,53.07,53.08,53.02,53.06,86727.0,41.294,41.3018,41.2551,41.2862,86727.0
2016-07-01 11:45:00,53.07,53.07,53.01,53.05,50761.0,41.294,41.294,41.2473,41.2785,50761.0
2016-07-01 11:50:00,53.06,53.11,53.05,53.1,56976.0,41.2862,41.3251,41.2785,41.3174,56976.0
2016-07-01 11:55:00,53.1,53.2,53.09,53.18,71399.0,41.3174,41.3952,41.3096,41.3796,71399.0
2016-07-01 12:00:00,53.19,53.22,53.1,53.11,47993.0,41.3874,41.4107,41.3174,41.3251,47993.0
2016-07-01 12:05:00,53.11,53.14,53.09,53.11,50374.0,41.3251,41.3485,41.3096,41.3251,50374.0
2016-07-01 12:10:00,53.11,53.12,53.05,53.05,31590.0,41.3251,41.3329,41.2785,41.2785,31590.0
2016-07-01 12:15:00,53.05,53.09,53.05,53.08,48382.0,41.2785,41.3096,41.2785,41.3018,48382.0
2016-07-01 12:20:00,53.08,53.11,53.07,53.07,27273.0,41.3018,41.3251,41.294,41.294,27273.0
2016-07-01 12:25:00,53.07,53.07,53.02,53.04,42792.0,41.294,41.294,41.2551,41.2707,42792.0
2016-07-01 12:30:00,53.05,53.07,53.04,53.04,52957.0,41.2785,41.294,41.2707,41.2707,52957.0
2016-07-01 12:35:00,53.05,53.09,53.04,53.07,46588.0,41.2785,41.3096,41.2707,41.294,46588.0
2016-07-01 12:40:00,53.06,53.16,53.05,53.16,41025.0,41.2862,41.3641,41.2785,41.3641,41025.0
2016-07-01 12:45:00,53.15,53.15,53.08,53.11,34352.0,41.3563,41.3563,41.3018,41.3251,34352.0
2016-07-01 12:50:00,53.1,53.11,53.05,53.05,58803.0,41.3174,41.3251,41.2785,41.2785,58803.0
2016-07-01 12:55:00,53.06,53.13,53.04,53.11,35558.0,41.2862,41.3407,41.2707,41.3251,35558.0
2016-07-01 13:00:00,53.11,53.15,53.1,53.13,43560.0,41.3251,41.3563,41.3174,41.3407,43560.0
2016-07-01 13:05:00,53.13,53.14,53.1,53.11,98339.0,41.3407,41.3485,41.3174,41.3251,98339.0
2016-07-01 13:10:00,53.11,53.12,53.1,53.1,42082.0,41.3251,41.3329,41.3174,41.3174,42082.0
2016-07-01 13:15:00,53.11,53.12,53.09,53.11,31028.0,41.3251,41.3329,41.3096,41.3251,31028.0
2016-07-01 13:20:00,53.11,53.12,53.08,53.09,47337.0,41.3251,41.3329,41.3018,41.3096,47337.0
2016-07-01 13:25:00,53.09,53.11,53.07,53.08,42944.0,41.3096,41.3251,41.294,41.3018,42944.0
2016-07-01 13:30:00,53.07,53.1,53.05,53.1,25703.0,41.294,41.3174,41.2785,41.3174,25703.0
2016-07-01 13:35:00,53.09,53.12,53.08,53.11,26894.0,41.3096,41.3329,41.3018,41.3251,26894.0
2016-07-01 13:40:00,53.12,53.15,53.08,53.13,31287.0,41.3329,41.3563,41.3018,41.3407,31287.0
2016-07-01 13:45:00,53.14,53.15,53.1,53.11,42805.0,41.3485,41.3563,41.3174,41.3251,42805.0
2016-07-01 13:50:00,53.11,53.14,53.09,53.1,68825.0,41.3251,41.3485,41.3096,41.3174,68825.0
2016-07-01 13:55:00,53.1,53.12,53.09,53.1,23731.0,41.3174,41.3329,41.3096,41.3174,23731.0
2016-07-01 14:00:00,53.11,53.14,53.09,53.12,28741.0,41.3251,41.3485,41.3096,41.3329,28741.0
2016-07-01 14:05:00,53.13,53.15,53.09,53.12,35161.0,41.3407,41.3563,41.3096,41.3329,35161.0
2016-07-01 14:10:00,53.12,53.13,53.07,53.1,38128.0,41.3329,41.3407,41.294,41.3174,38128.0
2016-07-01 14:15:00,53.1,53.1,53.03,53.07,35410.0,41.3174,41.3174,41.2629,41.294,35410.0
2016-07-01 14:20:00,53.07,53.12,53.07,53.1,18520.0,41.294,41.3329,41.294,41.3174,18520.0
2016-07-01 14:25:00,53.11,53.12,53.08,53.11,31003.0,41.3251,41.3329,41.3018,41.3251,31003.0
2016-07-01 14:30:00,53.11,53.11,53.06,53.06,31058.0,41.3251,41.3251,41.2862,41.2862,31058.0
2016-07-01 14:35:00,53.06,53.1,53.04,53.06,64901.0,41.2862,41.3174,41.2707,41.2862,64901.0
2016-07-01 14:40:00,53.06,53.08,53.01,53.01,27083.0,41.2862,41.3018,41.2473,41.2473,27083.0
2016-07-01 14:45:00,53.02,53.03,52.97,52.98,43282.0,41.2551,41.2629,41.2162,41.224,43282.0
2016-07-01 14:50:00,52.99,53.03,52.99,53.02,27026.0,41.2318,41.2629,41.2318,41.2551,27026.0
2016-07-01 14:55:00,53.02,53.07,53.0,53.07,34006.0,41.2551,41.294,41.2396,41.294,34006.0
2016-07-01 15:00:00,53.07,53.13,53.06,53.11,76077.0,41.294,41.3407,41.2862,41.3251,76077.0
2016-07-01 15:05:00,53.12,53.21,53.11,53.2,46219.0,41.3329,41.403,41.3251,41.3952,46219.0
2016-07-01 15:10:00,53.2,53.2,53.15,53.16,80409.0,41.3952,41.3952,41.3563,41.3641,80409.0
2016-07-01 15:15:00,53.16,53.17,53.13,53.14,52397.0,41.3641,41.3718,41.3407,41.3485,52397.0
2016-07-01 15:20:00,53.14,53.14,53.05,53.08,79099.0,41.3485,41.3485,41.2785,41.3018,79099.0
2016-07-01 15:25:00,53.08,53.1,53.05,53.09,46592.0,41.3018,41.3174,41.2785,41.3096,46592.0
2016-07-01 15:30:00,53.08,53.11,53.04,53.06,83048.0,41.3018,41.3251,41.2707,41.2862,83048.0
2016-07-01 15:35:00,53.05,53.08,52.95,53.01,101645.0,41.2785,41.3018,41.2006,41.2473,101645.0
2016-07-01 15:40:00,53.01,53.06,53.0,53.03,81741.0,41.2473,41.2862,41.2396,41.2629,81741.0
2016-07-01 15:45:00,53.03,53.03,52.99,53.01,84314.0,41.2629,41.2629,41.2318,41.2473,84314.0
2016-07-01 15:50:00,53.01,53.04,53.0,53.04,149931.0,41.2473,41.2707,41.2396,41.2707,149931.0
2016-07-01 15:55:00,53.04,53.08,52.99,53.0,270656.0,41.2707,41.3018,41.2318,41.2396,270656.0
2016-07-05 09:30:00,52.95,52.97,52.53,52.61,299922.0,41.2006,41.2162,40.8738,40.9361,299922.0
2016-07-05 09:35:00,52.59,52.77,52.53,52.55,96169.0,40.9205,41.0606,40.8738,40.8894,96169.0
2016-07-05 09:40:00,52.54,52.57,52.36,52.4,82160.0,40.8816,40.905,40.7416,40.7727,82160.0
2016-07-05 09:45:00,52.4,52.47,52.28,52.46,83296.0,40.7727,40.8272,40.6793,40.8194,83296.0
2016-07-05 09:50:00,52.45,52.46,52.4,52.45,84003.0,40.8116,40.8194,40.7727,40.8116,84003.0
2016-07-05 09:55:00,52.45,52.55,52.39,52.53,72663.0,40.8116,40.8894,40.7649,40.8738,72663.0
2016-07-05 10:00:00,52.53,52.56,52.42,52.43,74167.0,40.8738,40.8972,40.7883,40.796,74167.0
2016-07-05 10:05:00,52.43,52.44,52.34,52.35,51063.0,40.796,40.8038,40.726,40.7338,51063.0
2016-07-05 10:10:00,52.35,52.36,52.28,52.32,81670.0,40.7338,40.7416,40.6793,40.7104,81670.0
2016-07-05 10:15:00,52.32,52.33,52.26,52.27,56320.0,40.7104,40.7182,40.6638,40.6715,56320.0
2016-07-05 10:20:00,52.27,52.45,52.26,52.43,118565.0,40.6715,40.8116,40.6638,40.796,118565.0
2016-07-05 10:25:00,52.43,52.44,52.31,52.44,114698.0,40.796,40.8038,40.7027,40.8038,114698.0
2016-07-05 10:30:00,52.44,52.57,52.44,52.56,41244.0,40.8038,40.905,40.8038,40.8972,41244.0
2016-07-05 10:35:00,52.56,52.57,52.48,52.51,123799.0,40.8972,40.905,40.8349,40.8583,123799.0
2016-07-05 10:40:00,52.51,52.64,52.51,52.58,110285.0,40.8583,40.9594,40.8583,40.9128,110285.0
2016-07-05 10:45:00,52.57,52.58,52.45,52.46,60102.0,40.905,40.9128,40.8116,40.8194,60102.0
2016-07-05 10:50:00,52.46,52.46,52.34,52.34,43152.0,40.8194,40.8194,40.726,40.726,43152.0
2016-07-05 10:55:00,52.35,52.37,52.31,52.33,157746.0,40.7338,40.7493,40.7027,40.7182,157746.0
2016-07-05 11:00:00,52.33,52.35,52.26,52.28,110390.0,40.7182,40.7338,40.6638,40.6793,110390.0
2016-07-05 11:05:00,52.28,52.3,52.24,52.29,85784.0,40.6793,40.6949,40.6482,40.6871,85784.0
2016-07-05 11:10:00,52.28,52.28,52.18,52.23,103335.0,40.6793,40.6793,40.6015,40.6404,103335.0
2016-07-05 11:15:00,52.23,52.4,52.23,52.36,143547.0,40.6404,40.7727,40.6404,40.7416,143547.0
2016-07-05 11:20:00,52.37,52.45,52.31,52.45,129078.0,40.7493,40.8116,40.7027,40.8116,129078.0
2016-07-05 11:25:00,52.46,52.46,52.35,52.36,84322.0,40.8194,40.8194,40.7338,40.7416,84322.0
2016-07-05 11:30:00,52.35,52.36,52.3,52.35,50675.0,40.7338,40.7416,40.6949,40.7338,50675.0
2016-07-05 11:35:00,52.35,52.35,52.28,52.3,54904.0,40.7338,40.7338,40.6793,40.6949,54904.0
2016-07-05 11:40:00,52.3,52.32,52.23,52.24,65374.0,40.6949,40.7104,40.6404,40.6482,65374.0
2016-07-05 11:45:00,52.23,52.27,52.22,52.25,48338.0,40.6404,40.6715,40.6326,40.656,48338.0
2016-07-05 11:50:00,52.25,52.26,52.19,52.21,206587.0,40.656,40.6638,40.6093,40.6249,206587.0
2016-07-05 11:55:00,52.21,52.21,52.13,52.14,119331.0,40.6249,40.6249,40.5626,40.5704,119331.0
2016-07-05 12:00:00,52.15,52.15,52.11,52.12,106538.0,40.5782,40.5782,40.547,40.5548,106538.0
2016-07-05 12:05:00,52.11,52.12,52.06,52.07,151979.0,40.547,40.5548,40.5081,40.5159,151979.0
2016-07-05 12:10:00,52.07,52.1,52.03,52.08,90928.0,40.5159,40.5393,40.4848,40.5237,90928.0
2016-07-05 12:15:00,52.08,52.14,52.07,52.13,171829.0,40.5237,40.5704,40.5159,40.5626,171829.0
2016-07-05 12:20:00,52.13,52.21,52.12,52.2,89367.0,40.5626,40.6249,40.5548,40.6171,89367.0
2016-07-05 12:25:00,52.21,52.28,52.19,52.27,34551.0,40.6249,40.6793,40.6093,40.6715,34551.0
2016-07-05 12:30:00,52.27,52.27,52.23,52.24,33352.0,40.6715,40.6715,40.6404,40.6482,33352.0
2016-07-05 12:35:00,52.23,52.25,52.16,52.16,32990.0,40.6404,40.656,40.5859,40.5859,32990.0
2016-07-05 12:40:00,52.16,52.19,52.16,52.18,70430.0,40.5859,40.6093,40.5859,40.6015,70430.0
2016-07-05 12:45:00,52.18,52.2,52.17,52.18,48763.0,40.6015,40.6171,40.5937,40.6015,48763.0
2016-07-05 12:50:00,52.18,52.2,52.12,52.19,58720.0,40.6015,40.6171,40.5548,40.6093,58720.0
2016-07-05 12:55:00,52.18,52.19,52.16,52.18,51434.0,40.6015,40.6093,40.5859,40.6015,51434.0
2016-07-05 13:00:00,52.18,52.19,52.16,52.17,61236.0,40.6015,40.6093,40.5859,40.5937,61236.0
2016-07-05 13:05:00,52.18,52.2,52.16,52.19,65075.0,40.6015,40.6171,40.5859,40.6093,65075.0
2016-07-05 13:10:00,52.18,52.2,52.16,52.16,45869.0,40.6015,40.6171,40.5859,40.5859,45869.0
2016-07-05 13:15:00,52.16,52.18,52.13,52.16,46527.0,40.5859,40.6015,40.5626,40.5859,46527.0
2016-07-05 13:20:00,52.16,52.17,52.14,52.16,29296.0,40.5859,40.5937,40.5704,40.5859,29296.0
2016-07-05 13:25:00,52.16,52.17,52.14,52.15,27906.0,40.5859,40.5937,40.5704,40.5782,27906.0
2016-07-05 13:30:00,52.14,52.16,52.13,52.15,44949.0,40.5704,40.5859,40.5626,40.5782,44949.0
2016-07-05 13:35:00,52.15,52.16,52.09,52.1,64158.0,40.5782,40.5859,40.5315,40.5393,64158.0
2016-07-05 13:40:00,52.11,52.11,52.06,52.09,134362.0,40.547,40.547,40.5081,40.5315,134362.0
2016-07-05 13:45:00,52.09,52.11,52.05,52.1,48489.0,40.5315,40.547,40.5004,40.5393,48489.0
2016-07-05 13:50:00,52.1,52.1,52.07,52.07,33659.0,40.5393,40.5393,40.5159,40.5159,33659.0
2016-07-05 13:55:00,52.07,52.09,52.07,52.08,54030.0,40.5159,40.5315,40.5159,40.5237,54030.0
2016-07-05 14:00:00,52.09,52.11,52.07,52.11,81584.0,40.5315,40.547,40.5159,40.547,81584.0
2016-07-05 14:05:00,52.1,52.1,52.08,52.1,93878.0,40.5393,40.5393,40.5237,40.5393,93878.0
2016-07-05 14:10:00,52.09,52.25,52.09,52.22,98147.0,40.5315,40.656,40.5315,40.6326,98147.0
2016-07-05 14:15:00,52.22,52.27,52.2,52.21,100697.0,40.6326,40.6715,40.6171,40.6249,100697.0
2016-07-05 14:20:00,52.2,52.23,52.18,52.2,36959.0,40.6171,40.6404,40.6015,40.6171,36959.0
2016-07-05 14:25:00,52.19,52.2,52.15,52.18,38174.0,40.6093,40.6171,40.5782,40.6015,38174.0
2016-07-05 14:30:00,52.19,52.19,52.13,52.16,223188.0,40.6093,40.6093,40.5626,40.5859,223188.0
2016-07-05 14:35:00,52.16,52.19,52.13,52.17,34524.0,40.5859,40.6093,40.5626,40.5937,34524.0
2016-07-05 14:40:00,52.18,52.18,52.12,52.14,41329.0,40.6015,40.6015,40.5548,40.5704,41329.0
2016-07-05 14:45:00,52.14,52.15,52.04,52.1,108205.0,40.5704,40.5782,40.4926,40.5393,108205.0
2016-07-05 14:50:00,52.09,52.1,52.05,52.09,101746.0,40.5315,40.5393,40.5004,40.5315,101746.0
2016-07-05 14:55:00,52.1,52.11,52.08,52.1,140766.0,40.5393,40.547,40.5237,40.5393,140766.0
2016-07-05 15:00:00,52.09,52.11,52.08,52.1,128707.0,40.5315,40.547,40.5237,40.5393,128707.0
2016-07-05 15:05:00,52.1,52.12,52.08,52.09,149916.0,40.5393,40.5548,40.5237,40.5315,149916.0
2016-07-05 15:10:00,52.08,52.11,52.08,52.08,117212.0,40.5237,40.547,40.5237,40.5237,117212.0
2016-07-05 15:15:00,52.08,52.1,52.02,52.07,208262.0,40.5237,40.5393,40.477,40.5159,208262.0
2016-07-05 15:20:00,52.07,52.08,52.02,52.05,118224.0,40.5159,40.5237,40.477,40.5004,118224.0
2016-07-05 15:25:00,52.04,52.05,52.02,52.04,128766.0,40.4926,40.5004,40.477,40.4926,128766.0
2016-07-05 15:30:00,52.04,52.06,51.98,52.05,466110.0,40.4926,40.5081,40.4459,40.5004,466110.0
2016-07-05 15:35:00,52.05,52.08,52.0,52.0,239050.0,40.5004,40.5237,40.4614,40.4614,239050.0
2016-07-05 15:40:00,52.0,52.09,52.0,52.08,253938.0,40.4614,40.5315,40.4614,40.5237,253938.0
2016-07-05 15:45:00,52.07,52.08,52.02,52.03,274285.0,40.5159,40.5237,40.477,40.4848,274285.0
2016-07-05 15:50:00,52.03,52.04,51.99,52.0,254001.0,40.4848,40.4926,40.4537,40.4614,254001.0
2016-07-05 15:55:00,52.0,52.02,51.89,51.93,810484.0,40.4614,40.477,40.3759,40.407,810484.0
2016-07-06 09:30:00,51.57,51.66,51.31,51.33,206968.0,40.1269,40.1969,39.9246,39.9401,206968.0
2016-07-06 09:35:00,51.31,51.32,51.16,51.25,118431.0,39.9246,39.9323,39.8078,39.8779,118431.0
2016-07-06 09:40:00,51.24,51.27,51.16,51.25,98918.0,39.8701,39.8934,39.8078,39.8779,98918.0
2016-07-06 09:45:00,51.26,51.48,51.25,51.46,67607.0,39.8857,40.0568,39.8779,40.0413,67607.0
2016-07-06 09:50:00,51.46,51.66,51.45,51.66,118539.0,40.0413,40.1969,40.0335,40.1969,118539.0
2016-07-06 09:55:00,51.66,51.83,51.66,51.73,73039.0,40.1969,40.3292,40.1969,40.2514,73039.0
2016-07-06 10:00:00,51.73,51.94,51.72,51.79,124897.0,40.2514,40.4148,40.2436,40.298,124897.0
2016-07-06 10:05:00,51.79,51.79,51.6,51.64,116476.0,40.298,40.298,40.1502,40.1813,116476.0
2016-07-06 10:10:00,51.64,51.65,51.6,51.63,245387.0,40.1813,40.1891,40.1502,40.1736,245387.0
2016-07-06 10:15:00,51.63,51.64,51.46,51.48,179276.0,40.1736,40.1813,40.0413,40.0568,179276.0
2016-07-06 10:20:00,51.49,51.57,51.48,51.5,86574.0,40.0646,40.1269,40.0568,40.0724,86574.0
2016-07-06 10:25:00,51.5,51.57,51.44,51.45,74927.0,40.0724,40.1269,40.0257,40.0335,74927.0
2016-07-06 10:30:00,51.44,51.55,51.37,51.55,99166.0,40.0257,40.1113,39.9712,40.1113,99166.0
2016-07-06 10:35:00,51.55,51.64,51.5,51.6,71066.0,40.1113,40.1813,40.0724,40.1502,71066.0
2016-07-06 10:40:00,51.6,51.62,51.53,51.58,167342.0,40.1502,40.1658,40.0957,40.1346,167342.0
2016-07-06 10:45:00,51.58,51.62,51.54,51.62,76438.0,40.1346,40.1658,40.1035,40.1658,76438.0
2016-07-06 10:50:00,51.63,51.75,51.54,51.74,259050.0,40.1736,40.2669,40.1035,40.2591,259050.0
2016-07-06 10:55:00,51.74,51.76,51.67,51.75,77812.0,40.2591,40.2747,40.2047,40.2669,77812.0
2016-07-06 11:00:00,51.76,51.9,51.76,51.9,120378.0,40.2747,40.3836,40.2747,40.3836,120378.0
2016-07-06 11:05:00,51.9,51.95,51.83,51.86,66146.0,40.3836,40.4225,40.3292,40.3525,66146.0
2016-07-06 11:10:00,51.86,51.92,51.79,51.89,129661.0,40.3525,40.3992,40.298,40.3759,129661.0
2016-07-06 11:15:00,51.9,51.97,51.87,51.94,83726.0,40.3836,40.4381,40.3603,40.4148,83726.0
2016-07-06 11:20:00,51.94,51.95,51.83,51.86,88891.0,40.4148,40.4225,40.3292,40.3525,88891.0
2016-07-06 11:25:00,51.87,51.87,51.73,51.73,81547.0,40.3603,40.3603,40.2514,40.2514,81547.0
2016-07-06 11:30:00,51.74,51.85,51.73,51.74,135969.0,40.2591,40.3447,40.2514,40.2591,135969.0
2016-07-06 11:35:00,51.75,51.84,51.75,51.83,64293.0,40.2669,40.337,40.2669,40.3292,64293.0
2016-07-06 11:40:00,51.83,51.88,51.78,51.8,95850.0,40.3292,40.3681,40.2903,40.3058,95850.0
2016-07-06 11:45:00,51.8,51.85,51.78,51.83,30959.0,40.3058,40.3447,40.2903,40.3292,30959.0
2016-07-06 11:50:00,51.83,51.87,51.78,51.86,130098.0,40.3292,40.3603,40.2903,40.3525,130098.0
2016-07-06 11:55:00,51.86,51.97,51.86,51.96,51433.0,40.3525,40.4381,40.3525,40.4303,51433.0
2016-07-06 12:00:00,51.97,52.18,51.92,52.17,161571.0,40.4381,40.6015,40.3992,40.5937,161571.0
2016-07-06 12:05:00,52.17,52.23,52.16,52.2,60437.0,40.5937,40.6404,40.5859,40.6171,60437.0
2016-07-06 12:10:00,52.21,52.23,52.15,52.16,60473.0,40.6249,40.6404,40.5782,40.5859,60473.0
2016-07-06 12:15:00,52.17,52.24,52.14,52.23,56207.0,40.5937,40.6482,40.5704,40.6404,56207.0
2016-07-06 12:20:00,52.23,52.27,52.17,52.2,71727.0,40.6404,40.6715,40.5937,40.6171,71727.0
2016-07-06 12:25:00,52.21,52.31,52.21,52.28,30555.0,40.6249,40.7027,40.6249,40.6793,30555.0
2016-07-06 12:30:00,52.28,52.28,52.22,52.28,54104.0,40.6793,40.6793,40.6326,40.6793,54104.0
2016-07-06 12:35:00,52.27,52.31,52.17,52.2,102919.0,40.6715,40.7027,40.5937,40.6171,102919.0
2016-07-06 12:40:00,52.21,52.31,52.21,52.29,39554.0,40.6249,40.7027,40.6249,40.6871,39554.0
2016-07-06 12:45:00,52.28,52.29,52.16,52.19,36827.0,40.6793,40.6871,40.5859,40.6093,36827.0
2016-07-06 12:50:00,52.19,52.27,52.16,52.26,36317.0,40.6093,40.6715,40.5859,40.6638,36317.0
2016-07-06 12:55:00,52.27,52.33,52.25,52.32,43834.0,40.6715,40.7182,40.656,40.7104,43834.0
2016-07-06 13:00:00,52.33,52.42,52.32,52.38,62195.0,40.7182,40.7883,40.7104,40.7571,62195.0
2016-07-06 13:05:00,52.38,52.42,52.37,52.39,42628.0,40.7571,40.7883,40.7493,40.7649,42628.0
2016-07-06 13:10:00,52.38,52.39,52.3,52.31,26401.0,40.7571,40.7649,40.6949,40.7027,26401.0
2016-07-06 13:15:00,52.31,52.36,52.3,52.33,37900.0,40.7027,40.7416,40.6949,40.7182,37900.0
2016-07-06 13:20:00,52.33,52.35,52.27,52.29,28427.0,40.7182,40.7338,40.6715,40.6871,28427.0
2016-07-06 13:25:00,52.28,52.36,52.27,52.36,31091.0,40.6793,40.7416,40.6715,40.7416,31091.0
2016-07-06 13:30:00,52.35,52.36,52.31,52.33,46159.0,40.7338,40.7416,40.7027,40.7182,46159.0
2016-07-06 13:35:00,52.33,52.39,52.32,52.38,37907.0,40.7182,40.7649,40.7104,40.7571,37907.0
2016-07-06 13:40:00,52.37,52.4,52.33,52.34,32274.0,40.7493,40.7727,40.7182,40.726,32274.0
2016-07-06 13:45:00,52.34,52.34,52.29,52.32,41251.0,40.726,40.726,40.6871,40.7104,41251.0
2016-07-06 13:50:00,52.32,52.42,52.32,52.38,39258.0,40.7104,40.7883,40.7104,40.7571,39258.0
2016-07-06 13:55:00,52.38,52.39,52.33,52.35,30927.0,40.7571,40.7649,40.7182,40.7338,30927.0
2016-07-06 14:00:00,52.35,52.37,52.21,52.3,91927.0,40.7338,40.7493,40.6249,40.6949,91927.0
2016-07-06 14:05:00,52.3,52.41,52.29,52.39,43285.0,40.6949,40.7805,40.6871,40.7649,43285.0
2016-07-06 14:10:00,52.39,52.42,52.29,52.29,51348.0,40.7649,40.7883,40.6871,40.6871,51348.0
2016-07-06 14:15:00,52.3,52.37,52.22,52.37,55558.0,40.6949,40.7493,40.6326,40.7493,55558.0
2016-07-06 14:20:00,52.37,52.39,52.32,52.35,69396.0,40.7493,40.7649,40.7104,40.7338,69396.0
2016-07-06 14:25:00,52.34,52.37,52.3,52.33,50505.0,40.726,40.7493,40.6949,40.7182,50505.0
2016-07-06 14:30:00,52.32,52.4,52.31,52.38,51580.0,40.7104,40.7727,40.7027,40.7571,51580.0
2016-07-06 14:35:00,52.39,52.47,52.32,52.44,63895.0,40.7649,40.8272,40.7104,40.8038,63895.0
2016-07-06 14:40:00,52.44,52.47,52.41,52.44,93806.0,40.8038,40.8272,40.7805,40.8038,93806.0
2016-07-06 14:45:00,52.44,52.47,52.4,52.41,43762.0,40.8038,40.8272,40.7727,40.7805,43762.0
2016-07-06 14:50:00,52.42,52.48,52.4,52.47,54221.0,40.7883,40.8349,40.7727,40.8272,54221.0
2016-07-06 14:55:00,52.48,52.53,52.48,52.53,54696.0,40.8349,40.8738,40.8349,40.8738,54696.0
2016-07-06 15:00:00,52.52,52.53,52.39,52.44,92333.0,40.8661,40.8738,40.7649,40.8038,92333.0
2016-07-06 15:05:00,52.43,52.45,52.38,52.38,83332.0,40.796,40.8116,40.7571,40.7571,83332.0
2016-07-06 15:10:00,52.38,52.4,52.34,52.35,74038.0,40.7571,40.7727,40.726,40.7338,74038.0
2016-07-06 15:15:00,52.35,52.42,52.34,52.39,47306.0,40.7338,40.7883,40.726,40.7649,47306.0
2016-07-06 15:20:00,52.38,52.39,52.34,52.35,34239.0,40.7571,40.7649,40.726,40.7338,34239.0
2016-07-06 15:25:00,52.34,52.36,52.28,52.32,99794.0,40.726,40.7416,40.6793,40.7104,99794.0
2016-07-06 15:30:00,52.33,52.34,52.26,52.27,89855.0,40.7182,40.726,40.6638,40.6715,89855.0
2016-07-06 15:35:00,52.28,52.34,52.27,52.33,83564.0,40.6793,40.726,40.6715,40.7182,83564.0
2016-07-06 15:40:00,52.33,52.38,52.32,52.37,110331.0,40.7182,40.7571,40.7104,40.7493,110331.0
2016-07-06 15:45:00,52.37,52.4,52.33,52.33,101658.0,40.7493,40.7727,40.7182,40.7182,101658.0
2016-07-06 15:50:00,52.33,52.38,52.29,52.37,222373.0,40.7182,40.7571,40.6871,40.7493,222373.0
2016-07-06 15:55:00,52.37,52.43,52.35,52.38,372603.0,40.7493,40.796,40.7338,40.7571,372603.0
2016-07-07 09:30:00,52.58,52.84,52.41,52.76,163463.0,40.9128,41.1151,40.7805,41.0528,163463.0
2016-07-07 09:35:00,52.79,52.93,52.78,52.85,122436.0,41.0762,41.1851,41.0684,41.1228,122436.0
2016-07-07 09:40:00,52.85,52.95,52.84,52.9,125659.0,41.1228,41.2006,41.1151,41.1617,125659.0
2016-07-07 09:45:00,52.91,53.13,52.91,53.12,206820.0,41.1695,41.3407,41.1695,41.3329,206820.0
2016-07-07 09:50:00,53.13,53.28,53.07,53.26,117470.0,41.3407,41.4574,41.294,41.4419,117470.0
2016-07-07 09:55:00,53.26,53.32,53.21,53.3,78162.0,41.4419,41.4885,41.403,41.473,78162.0
2016-07-07 10:00:00,53.3,53.32,53.23,53.29,78796.0,41.473,41.4885,41.4185,41.4652,78796.0
2016-07-07 10:05:00,53.28,53.31,53.23,53.25,55369.0,41.4574,41.4808,41.4185,41.4341,55369.0
2016-07-07 10:10:00,53.25,53.25,53.19,53.2,65032.0,41.4341,41.4341,41.3874,41.3952,65032.0
2016-07-07 10:15:00,53.21,53.38,53.2,53.36,64352.0,41.403,41.5352,41.3952,41.5197,64352.0
2016-07-07 10:20:00,53.36,53.36,53.18,53.21,58369.0,41.5197,41.5197,41.3796,41.403,58369.0
2016-07-07 10:25:00,53.22,53.31,53.19,53.28,76559.0,41.4107,41.4808,41.3874,41.4574,76559.0
2016-07-07 10:30:00,53.28,53.36,53.26,53.32,67216.0,41.4574,41.5197,41.4419,41.4885,67216.0
2016-07-07 10:35:00,53.32,53.32,53.21,53.22,64913.0,41.4885,41.4885,41.403,41.4107,64913.0
2016-07-07 10:40:00,53.23,53.26,53.03,53.18,83566.0,41.4185,41.4419,41.2629,41.3796,83566.0
2016-07-07 10:45:00,53.18,53.18,53.07,53.1,79454.0,41.3796,41.3796,41.294,41.3174,79454.0
2016-07-07 10:50:00,53.11,53.15,53.06,53.09,46676.0,41.3251,41.3563,41.2862,41.3096,46676.0
2016-07-07 10:55:00,53.08,53.11,52.96,53.02,156909.0,41.3018,41.3251,41.2084,41.2551,156909.0
2016-07-07 11:00:00,53.01,53.05,52.92,52.92,107893.0,41.2473,41.2785,41.1773,41.1773,107893.0
2016-07-07 11:05:00,52.93,52.99,52.91,52.98,102098.0,41.1851,41.2318,41.1695,41.224,102098.0
2016-07-07 11:10:00,52.98,53.02,52.96,52.98,79320.0,41.224,41.2551,41.2084,41.224,79320.0
2016-07-07 11:15:00,52.98,53.05,52.91,52.95,38203.0,41.224,41.2785,41.1695,41.2006,38203.0
2016-07-07 11:20:00,52.96,52.97,52.86,52.87,48724.0,41.2084,41.2162,41.1306,41.1384,48724.0
2016-07-07 11:25:00,52.87,52.95,52.86,52.94,29839.0,41.1384,41.2006,41.1306,41.1929,29839.0
2016-07-07 11:30:00,52.95,52.98,52.89,52.98,50288.0,41.2006,41.224,41.154,41.224,50288.0
2016-07-07 11:35:00,52.97,53.0,52.94,52.99,39803.0,41.2162,41.2396,41.1929,41.2318,39803.0
2016-07-07 11:40:00,52.99,53.0,52.93,52.95,36218.0,41.2318,41.2396,41.1851,41.2006,36218.0
2016-07-07 11:45:00,52.95,52.95,52.78,52.8,48619.0,41.2006,41.2006,41.0684,41.0839,48619.0
2016-07-07 11:50:00,52.8,52.83,52.76,52.8,43430.0,41.0839,41.1073,41.0528,41.0839,43430.0
2016-07-07 11:55:00,52.8,52.85,52.78,52.85,26951.0,41.0839,41.1228,41.0684,41.1228,26951.0
2016-07-07 12:00:00,52.85,52.9,52.8,52.9,56019.0,41.1228,41.1617,41.0839,41.1617,56019.0
2016-07-07 12:05:00,52.9,52.91,52.78,52.79,48364.0,41.1617,41.1695,41.0684,41.0762,48364.0
2016-07-07 12:10:00,52.79,52.92,52.78,52.9,35962.0,41.0762,41.1773,41.0684,41.1617,35962.0
2016-07-07 12:15:00,52.9,52.94,52.88,52.93,36989.0,41.1617,41.1929,41.1462,41.1851,36989.0
2016-07-07 12:20:00,52.94,52.97,52.85,52.88,43365.0,41.1929,41.2162,41.1228,41.1462,43365.0
2016-07-07 12:25:00,52.88,52.91,52.81,52.9,28010.0,41.1462,41.1695,41.0917,41.1617,28010.0
2016-07-07 12:30:00,52.89,52.93,52.88,52.93,20684.0,41.154,41.1851,41.1462,41.1851,20684.0
2016-07-07 12:35:00,52.93,52.95,52.87,52.94,37963.0,41.1851,41.2006,41.1384,41.1929,37963.0
2016-07-07 12:40:00,52.93,52.95,52.88,52.9,27502.0,41.1851,41.2006,41.1462,41.1617,27502.0
2016-07-07 12:45:00,52.9,52.91,52.84,52.86,31636.0,41.1617,41.1695,41.1151,41.1306,31636.0
2016-07-07 12:50:00,52.86,52.86,52.74,52.78,40933.0,41.1306,41.1306,41.0372,41.0684,40933.0
2016-07-07 12:55:00,52.78,52.86,52.77,52.8,42043.0,41.0684,41.1306,41.0606,41.0839,42043.0
2016-07-07 13:00:00,52.81,52.84,52.73,52.78,32310.0,41.0917,41.1151,41.0295,41.0684,32310.0
2016-07-07 13:05:00,52.78,52.84,52.75,52.82,32256.0,41.0684,41.1151,41.045,41.0995,32256.0
2016-07-07 13:10:00,52.81,52.85,52.79,52.83,28054.0,41.0917,41.1228,41.0762,41.1073,28054.0
2016-07-07 13:15:00,52.82,52.86,52.78,52.83,25578.0,41.0995,41.1306,41.0684,41.1073,25578.0
2016-07-07 13:20:00,52.84,52.86,52.81,52.85,18186.0,41.1151,41.1306,41.0917,41.1228,18186.0
2016-07-07 13:25:00,52.85,52.93,52.84,52.92,62196.0,41.1228,41.1851,41.1151,41.1773,62196.0
2016-07-07 13:30:00,52.93,53.02,52.93,53.01,92292.0,41.1851,41.2551,41.1851,41.2473,92292.0
2016-07-07 13:35:00,53.01,53.03,52.99,53.01,46112.0,41.2473,41.2629,41.2318,41.2473,46112.0
2016-07-07 13:40:00,53.01,53.05,52.98,53.02,65236.0,41.2473,41.2785,41.224,41.2551,65236.0
2016-07-07 13:45:00,53.02,53.02,52.96,53.0,44660.0,41.2551,41.2551,41.2084,41.2396,44660.0
2016-07-07 13:50:00,53.0,53.0,52.89,52.91,27828.0,41.2396,41.2396,41.154,41.1695,27828.0
2016-07-07 13:55:00,52.92,52.96,52.9,52.94,26992.0,41.1773,41.2084,41.1617,41.1929,26992.0
2016-07-07 14:00:00,52.94,52.98,52.93,52.97,23777.0,41.1929,41.224,41.1851,41.2162,23777.0
2016-07-07 14:05:00,52.98,53.01,52.87,52.88,37216.0,41.224,41.2473,41.1384,41.1462,37216.0
2016-07-07 14:10:00,52.88,52.88,52.77,52.78,40312.0,41.1462,41.1462,41.0606,41.0684,40312.0
2016-07-07 14:15:00,52.77,52.85,52.77,52.8,45001.0,41.0606,41.1228,41.0606,41.0839,45001.0
2016-07-07 14:20:00,52.79,52.86,52.75,52.82,27992.0,41.0762,41.1306,41.045,41.0995,27992.0
2016-07-07 14:25:00,52.82,52.89,52.79,52.81,51036.0,41.0995,41.154,41.0762,41.0917,51036.0
2016-07-07 14:30:00,52.82,52.86,52.76,52.76,49105.0,41.0995,41.1306,41.0528,41.0528,49105.0
2016-07-07 14:35:00,52.75,52.79,52.74,52.76,33849.0,41.045,41.0762,41.0372,41.0528,33849.0
2016-07-07 14:40:00,52.75,52.76,52.72,52.73,27549.0,41.045,41.0528,41.0217,41.0295,27549.0
2016-07-07 14:45:00,52.74,52.79,52.72,52.76,32073.0,41.0372,41.0762,41.0217,41.0528,32073.0
2016-07-07 14:50:00,52.76,52.8,52.7,52.8,37478.0,41.0528,41.0839,41.0061,41.0839,37478.0
2016-07-07 14:55:00,52.79,52.82,52.73,52.76,31433.0,41.0762,41.0995,41.0295,41.0528,31433.0
2016-07-07 15:00:00,52.76,52.81,52.72,52.8,48900.0,41.0528,41.0917,41.0217,41.0839,48900.0
2016-07-07 15:05:00,52.8,52.87,52.79,52.86,47239.0,41.0839,41.1384,41.0762,41.1306,47239.0
2016-07-07 15:10:00,52.87,52.89,52.83,52.85,49628.0,41.1384,41.154,41.1073,41.1228,49628.0
2016-07-07 15:15:00,52.86,52.88,52.82,52.87,56341.0,41.1306,41.1462,41.0995,41.1384,56341.0
2016-07-07 15:20:00,52.87,52.87,52.81,52.83,53949.0,41.1384,41.1384,41.0917,41.1073,53949.0
2016-07-07 15:25:00,52.81,52.86,52.79,52.85,39868.0,41.0917,41.1306,41.0762,41.1228,39868.0
2016-07-07 15:30:00,52.86,52.92,52.84,52.9,68045.0,41.1306,41.1773,41.1151,41.1617,68045.0
2016-07-07 15:35:00,52.89,52.96,52.88,52.96,102934.0,41.154,41.2084,41.1462,41.2084,102934.0
2016-07-07 15:40:00,52.96,53.02,52.92,52.95,118477.0,41.2084,41.2551,41.1773,41.2006,118477.0
2016-07-07 15:45:00,52.95,52.99,52.92,52.94,102904.0,41.2006,41.2318,41.1773,41.1929,102904.0
2016-07-07 15:50:00,52.93,52.94,52.88,52.92,117725.0,41.1851,41.1929,41.1462,41.1773,117725.0
2016-07-07 15:55:00,52.91,52.96,52.91,52.93,216021.0,41.1695,41.2084,41.1695,41.1851,216021.0
2016-07-08 09:30:00,53.49,53.56,53.32,53.42,121505.0,41.6208,41.6753,41.4885,41.5664,121505.0
2016-07-08 09:35:00,53.39,53.6,53.38,53.46,71130.0,41.543,41.7064,41.5352,41.5975,71130.0
2016-07-08 09:40:00,53.47,53.66,53.47,53.55,88071.0,41.6053,41.7531,41.6053,41.6675,88071.0
2016-07-08 09:45:00,53.56,53.75,53.56,53.73,51519.0,41.6753,41.8231,41.6753,41.8076,51519.0
2016-07-08 09:50:00,53.74,53.75,53.65,53.67,60949.0,41.8154,41.8231,41.7453,41.7609,60949.0
2016-07-08 09:55:00,53.67,53.68,53.59,53.67,48978.0,41.7609,41.7687,41.6986,41.7609,48978.0
2016-07-08 10:00:00,53.67,53.74,53.64,53.68,69603.0,41.7609,41.8154,41.7375,41.7687,69603.0
2016-07-08 10:05:00,53.68,53.73,53.64,53.7,47582.0,41.7687,41.8076,41.7375,41.7842,47582.0
2016-07-08 10:10:00,53.7,53.74,53.67,53.71,95792.0,41.7842,41.8154,41.7609,41.792,95792.0
2016-07-08 10:15:00,53.72,53.74,53.66,53.66,85948.0,41.7998,41.8154,41.7531,41.7531,85948.0
2016-07-08 10:20:00,53.67,53.74,53.58,53.74,70001.0,41.7609,41.8154,41.6909,41.8154,70001.0
2016-07-08 10:25:00,53.73,53.75,53.68,53.71,52154.0,41.8076,41.8231,41.7687,41.792,52154.0
2016-07-08 10:30:00,53.72,53.79,53.69,53.72,71055.0,41.7998,41.8543,41.7764,41.7998,71055.0
2016-07-08 10:35:00,53.72,53.81,53.71,53.76,56464.0,41.7998,41.8698,41.792,41.8309,56464.0
2016-07-08 10:40:00,53.75,53.85,53.75,53.83,78805.0,41.8231,41.9009,41.8231,41.8854,78805.0
2016-07-08 10:45:00,53.84,53.9,53.84,53.85,40816.0,41.8932,41.9398,41.8932,41.9009,40816.0
2016-07-08 10:50:00,53.84,53.92,53.84,53.91,68155.0,41.8932,41.9554,41.8932,41.9476,68155.0
2016-07-08 10:55:00,53.9,53.97,53.9,53.97,62650.0,41.9398,41.9943,41.9398,41.9943,62650.0
2016-07-08 11:00:00,53.97,53.97,53.92,53.95,63069.0,41.9943,41.9943,41.9554,41.9788,63069.0
2016-07-08 11:05:00,53.95,53.96,53.91,53.92,43715.0,41.9788,41.9865,41.9476,41.9554,43715.0
2016-07-08 11:10:00,53.92,53.96,53.91,53.94,58884.0,41.9554,41.9865,41.9476,41.971,58884.0
2016-07-08 11:15:00,53.94,54.03,53.93,54.02,89853.0,41.971,42.041,41.9632,42.0332,89853.0
2016-07-08 11:20:00,54.03,54.08,54.01,54.04,51299.0,42.041,42.0799,42.0254,42.0488,51299.0
2016-07-08 11:25:00,54.04,54.08,54.02,54.02,46096.0,42.0488,42.0799,42.0332,42.0332,46096.0
2016-07-08 11:30:00,54.03,54.05,53.98,54.01,85791.0,42.041,42.0566,42.0021,42.0254,85791.0
2016-07-08 11:35:00,54.02,54.02,53.97,53.98,58371.0,42.0332,42.0332,41.9943,42.0021,58371.0
2016-07-08 11:40:00,53.99,54.02,53.97,54.01,40812.0,42.0099,42.0332,41.9943,42.0254,40812.0
2016-07-08 11:45:00,54.0,54.05,53.98,54.03,55956.0,42.0177,42.0566,42.0021,42.041,55956.0
2016-07-08 11:50:00,54.04,54.04,53.96,54.03,67243.0,42.0488,42.0488,41.9865,42.041,67243.0
2016-07-08 11:55:00,54.03,54.04,53.96,53.98,30448.0,42.041,42.0488,41.9865,42.0021,30448.0
2016-07-08 12:00:00,53.98,54.01,53.95,54.01,63926.0,42.0021,42.0254,41.9788,42.0254,63926.0
2016-07-08 12:05:00,54.01,54.04,53.99,54.01,44304.0,42.0254,42.0488,42.0099,42.0254,44304.0
2016-07-08 12:10:00,54.01,54.07,54.01,54.06,27652.0,42.0254,42.0721,42.0254,42.0643,27652.0
2016-07-08 12:15:00,54.05,54.08,54.04,54.06,42147.0,42.0566,42.0799,42.0488,42.0643,42147.0
2016-07-08 12:20:00,54.06,54.07,54.0,54.04,31340.0,42.0643,42.0721,42.0177,42.0488,31340.0
2016-07-08 12:25:00,54.05,54.06,54.0,54.02,30017.0,42.0566,42.0643,42.0177,42.0332,30017.0
2016-07-08 12:30:00,54.03,54.06,54.02,54.05,120738.0,42.041,42.0643,42.0332,42.0566,120738.0
2016-07-08 12:35:00,54.05,54.07,54.01,54.05,86816.0,42.0566,42.0721,42.0254,42.0566,86816.0
2016-07-08 12:40:00,54.05,54.08,54.04,54.07,44668.0,42.0566,42.0799,42.0488,42.0721,44668.0
2016-07-08 12:45:00,54.07,54.07,54.05,54.07,26005.0,42.0721,42.0721,42.0566,42.0721,26005.0
2016-07-08 12:50:00,54.06,54.11,54.05,54.1,32581.0,42.0643,42.1033,42.0566,42.0955,32581.0
2016-07-08 12:55:00,54.1,54.11,54.09,54.1,29779.0,42.0955,42.1033,42.0877,42.0955,29779.0
2016-07-08 13:00:00,54.1,54.18,54.08,54.16,64233.0,42.0955,42.1577,42.0799,42.1422,64233.0
2016-07-08 13:05:00,54.15,54.18,54.15,54.16,32751.0,42.1344,42.1577,42.1344,42.1422,32751.0
2016-07-08 13:10:00,54.16,54.21,54.16,54.2,159917.0,42.1422,42.1811,42.1422,42.1733,159917.0
2016-07-08 13:15:00,54.2,54.23,54.19,54.21,55149.0,42.1733,42.1966,42.1655,42.1811,55149.0
2016-07-08 13:20:00,54.22,54.27,54.21,54.27,118413.0,42.1888,42.2277,42.1811,42.2277,118413.0
2016-07-08 13:25:00,54.27,54.33,54.26,54.3,124073.0,42.2277,42.2744,42.22,42.2511,124073.0
2016-07-08 13:30:00,54.3,54.31,54.28,54.3,103416.0,42.2511,42.2589,42.2355,42.2511,103416.0
2016-07-08 13:35:00,54.3,54.32,54.28,54.31,134474.0,42.2511,42.2667,42.2355,42.2589,134474.0
2016-07-08 13:40:00,54.3,54.33,54.27,54.28,74527.0,42.2511,42.2744,42.2277,42.2355,74527.0
2016-07-08 13:45:00,54.28,54.28,54.19,54.2,95466.0,42.2355,42.2355,42.1655,42.1733,95466.0
2016-07-08 13:50:00,54.19,54.22,54.18,54.19,77952.0,42.1655,42.1888,42.1577,42.1655,77952.0
2016-07-08 13:55:00,54.2,54.21,54.16,54.18,49259.0,42.1733,42.1811,42.1422,42.1577,49259.0
2016-07-08 14:00:00,54.18,54.19,54.14,54.15,40007.0,42.1577,42.1655,42.1266,42.1344,40007.0
2016-07-08 14:05:00,54.16,54.17,54.11,54.12,60603.0,42.1422,42.1499,42.1033,42.111,60603.0
2016-07-08 14:10:00,54.12,54.16,54.12,54.15,36589.0,42.111,42.1422,42.111,42.1344,36589.0
2016-07-08 14:15:00,54.14,54.18,54.12,54.17,36885.0,42.1266,42.1577,42.111,42.1499,36885.0
2016-07-08 14:20:00,54.17,54.19,54.16,54.19,64927.0,42.1499,42.1655,42.1422,42.1655,64927.0
2016-07-08 14:25:00,54.18,54.22,54.17,54.21,48776.0,42.1577,42.1888,42.1499,42.1811,48776.0
2016-07-08 14:30:00,54.2,54.25,54.19,54.24,40281.0,42.1733,42.2122,42.1655,42.2044,40281.0
2016-07-08 14:35:00,54.24,54.26,54.18,54.18,34735.0,42.2044,42.22,42.1577,42.1577,34735.0
2016-07-08 14:40:00,54.18,54.21,54.17,54.2,38165.0,42.1577,42.1811,42.1499,42.1733,38165.0
2016-07-08 14:45:00,54.2,54.23,54.18,54.23,34324.0,42.1733,42.1966,42.1577,42.1966,34324.0
2016-07-08 14:50:00,54.22,54.31,54.21,54.31,66557.0,42.1888,42.2589,42.1811,42.2589,66557.0
2016-07-08 14:55:00,54.3,54.31,54.2,54.2,38687.0,42.2511,42.2589,42.1733,42.1733,38687.0
2016-07-08 15:00:00,54.21,54.22,54.16,54.16,73241.0,42.1811,42.1888,42.1422,42.1422,73241.0
2016-07-08 15:05:00,54.17,54.2,54.14,54.2,84014.0,42.1499,42.1733,42.1266,42.1733,84014.0
2016-07-08 15:10:00,54.2,54.23,54.17,54.23,50745.0,42.1733,42.1966,42.1499,42.1966,50745.0
2016-07-08 15:15:00,54.21,54.24,54.18,54.19,51661.0,42.1811,42.2044,42.1577,42.1655,51661.0
2016-07-08 15:20:00,54.19,54.22,54.18,54.21,74271.0,42.1655,42.1888,42.1577,42.1811,74271.0
2016-07-08 15:25:00,54.2,54.22,54.14,54.16,79631.0,42.1733,42.1888,42.1266,42.1422,79631.0
2016-07-08 15:30:00,54.15,54.15,54.1,54.1,114214.0,42.1344,42.1344,42.0955,42.0955,114214.0
2016-07-08 15:35:00,54.1,54.16,54.07,54.15,79697.0,42.0955,42.1422,42.0721,42.1344,79697.0
2016-07-08 15:40:00,54.14,54.18,54.13,54.15,135221.0,42.1266,42.1577,42.1188,42.1344,135221.0
2016-07-08 15:45:00,54.15,54.18,54.12,54.14,130575.0,42.1344,42.1577,42.111,42.1266,130575.0
2016-07-08 15:50:00,54.15,54.19,54.14,54.18,116523.0,42.1344,42.1655,42.1266,42.1577,116523.0
2016-07-08 15:55:00,54.18,54.22,54.16,54.18,290593.0,42.1577,42.1888,42.1422,42.1577,290593.0
2016-07-11 09:30:00,53.96,54.44,53.94,54.13,324975.0,41.9865,42.36,41.971,42.1188,324975.0
2016-07-11 09:35:00,54.13,54.56,54.11,54.55,150324.0,42.1188,42.4534,42.1033,42.4456,150324.0
2016-07-11 09:40:00,54.56,54.69,54.48,54.65,125876.0,42.4534,42.5546,42.3911,42.5234,125876.0
2016-07-11 09:45:00,54.66,54.71,54.41,54.45,102036.0,42.5312,42.5701,42.3367,42.3678,102036.0
2016-07-11 09:50:00,54.45,54.47,54.37,54.41,86290.0,42.3678,42.3834,42.3056,42.3367,86290.0
2016-07-11 09:55:00,54.42,54.43,54.35,54.39,64292.0,42.3445,42.3522,42.29,42.3211,64292.0
2016-07-11 10:00:00,54.39,54.4,54.31,54.4,110176.0,42.3211,42.3289,42.2589,42.3289,110176.0
2016-07-11 10:05:00,54.39,54.53,54.37,54.51,94540.0,42.3211,42.4301,42.3056,42.4145,94540.0
2016-07-11 10:10:00,54.51,54.52,54.28,54.32,64556.0,42.4145,42.4223,42.2355,42.2667,64556.0
2016-07-11 10:15:00,54.31,54.42,54.3,54.42,45799.0,42.2589,42.3445,42.2511,42.3445,45799.0
2016-07-11 10:20:00,54.41,54.41,54.18,54.21,78934.0,42.3367,42.3367,42.1577,42.1811,78934.0
2016-07-11 10:25:00,54.21,54.27,54.16,54.2,58600.0,42.1811,42.2277,42.1422,42.1733,58600.0
2016-07-11 10:30:00,54.2,54.28,54.19,54.25,70740.0,42.1733,42.2355,42.1655,42.2122,70740.0
2016-07-11 10:35:00,54.26,54.32,54.24,54.31,79947.0,42.22,42.2667,42.2044,42.2589,79947.0
2016-07-11 10:40:00,54.31,54.35,54.27,54.3,103596.0,42.2589,42.29,42.2277,42.2511,103596.0
2016-07-11 10:45:00,54.31,54.38,54.3,54.35,58488.0,42.2589,42.3133,42.2511,42.29,58488.0
2016-07-11 10:50:00,54.35,54.37,54.3,54.3,52318.0,42.29,42.3056,42.2511,42.2511,52318.0
2016-07-11 10:55:00,54.3,54.4,54.28,54.38,50765.0,42.2511,42.3289,42.2355,42.3133,50765.0
2016-07-11 11:00:00,54.39,54.48,54.37,54.44,96473.0,42.3211,42.3911,42.3056,42.36,96473.0
2016-07-11 11:05:00,54.45,54.49,54.39,54.39,63015.0,42.3678,42.3989,42.3211,42.3211,63015.0
2016-07-11 11:10:00,54.38,54.45,54.38,54.44,108551.0,42.3133,42.3678,42.3133,42.36,108551.0
2016-07-11 11:15:00,54.44,54.45,54.36,54.41,57049.0,42.36,42.3678,42.2978,42.3367,57049.0
2016-07-11 11:20:00,54.41,54.42,54.34,54.37,39480.0,42.3367,42.3445,42.2822,42.3056,39480.0
2016-07-11 11:25:00,54.37,54.41,54.35,54.39,76660.0,42.3056,42.3367,42.29,42.3211,76660.0
2016-07-11 11:30:00,54.38,54.43,54.38,54.4,43461.0,42.3133,42.3522,42.3133,42.3289,43461.0
2016-07-11 11:35:00,54.4,54.41,54.34,54.35,51595.0,42.3289,42.3367,42.2822,42.29,51595.0
2016-07-11 11:40:00,54.35,54.39,54.34,54.38,66367.0,42.29,42.3211,42.2822,42.3133,66367.0
2016-07-11 11:45:00,54.39,54.41,54.37,54.4,122734.0,42.3211,42.3367,42.3056,42.3289,122734.0
2016-07-11 11:50:00,54.4,54.46,54.38,54.46,52105.0,42.3289,42.3756,42.3133,42.3756,52105.0
2016-07-11 11:55:00,54.45,54.45,54.38,54.42,71016.0,42.3678,42.3678,42.3133,42.3445,71016.0
2016-07-11 12:00:00,54.43,54.46,54.39,54.4,79180.0,42.3522,42.3756,42.3211,42.3289,79180.0
2016-07-11 12:05:00,54.4,54.45,54.38,54.4,47610.0,42.3289,42.3678,42.3133,42.3289,47610.0
2016-07-11 12:10:00,54.41,54.41,54.36,54.37,97768.0,42.3367,42.3367,42.2978,42.3056,97768.0
2016-07-11 12:15:00,54.36,54.38,54.34,54.38,29890.0,42.2978,42.3133,42.2822,42.3133,29890.0
2016-07-11 12:20:00,54.38,54.38,54.32,54.34,17335.0,42.3133,42.3133,42.2667,42.2822,17335.0
2016-07-11 12:25:00,54.34,54.38,54.32,54.37,36914.0,42.2822,42.3133,42.2667,42.3056,36914.0
2016-07-11 12:30:00,54.38,54.4,54.35,54.38,60215.0,42.3133,42.3289,42.29,42.3133,60215.0
2016-07-11 12:35:00,54.39,54.46,54.37,54.46,42851.0,42.3211,42.3756,42.3056,42.3756,42851.0
2016-07-11 12:40:00,54.45,54.46,54.43,54.45,43490.0,42.3678,42.3756,42.3522,42.3678,43490.0
2016-07-11 12:45:00,54.45,54.46,54.41,54.42,34130.0,42.3678,42.3756,42.3367,42.3445,34130.0
2016-07-11 12:50:00,54.41,54.47,54.41,54.44,18528.0,42.3367,42.3834,42.3367,42.36,18528.0
2016-07-11 12:55:00,54.43,54.44,54.39,54.44,17153.0,42.3522,42.36,42.3211,42.36,17153.0
2016-07-11 13:00:00,54.44,54.47,54.43,54.43,20404.0,42.36,42.3834,42.3522,42.3522,20404.0
2016-07-11 13:05:00,54.43,54.45,54.38,54.4,49872.0,42.3522,42.3678,42.3133,42.3289,49872.0
2016-07-11 13:10:00,54.4,54.42,54.36,54.37,30904.0,42.3289,42.3445,42.2978,42.3056,30904.0
2016-07-11 13:15:00,54.37,54.39,54.34,54.34,28275.0,42.3056,42.3211,42.2822,42.2822,28275.0
2016-07-11 13:20:00,54.35,54.37,54.31,54.33,31496.0,42.29,42.3056,42.2589,42.2744,31496.0
2016-07-11 13:25:00,54.33,54.35,54.31,54.33,71501.0,42.2744,42.29,42.2589,42.2744,71501.0
2016-07-11 13:30:00,54.33,54.35,54.3,54.34,93426.0,42.2744,42.29,42.2511,42.2822,93426.0
2016-07-11 13:35:00,54.34,54.38,54.33,54.34,65865.0,42.2822,42.3133,42.2744,42.2822,65865.0
2016-07-11 13:40:00,54.34,54.36,54.31,54.34,28605.0,42.2822,42.2978,42.2589,42.2822,28605.0
2016-07-11 13:45:00,54.34,54.38,54.33,54.36,62004.0,42.2822,42.3133,42.2744,42.2978,62004.0
2016-07-11 13:50:00,54.36,54.37,54.33,54.34,17946.0,42.2978,42.3056,42.2744,42.2822,17946.0
2016-07-11 13:55:00,54.33,54.36,54.3,54.31,40543.0,42.2744,42.2978,42.2511,42.2589,40543.0
2016-07-11 14:00:00,54.31,54.33,54.27,54.28,27019.0,42.2589,42.2744,42.2277,42.2355,27019.0
2016-07-11 14:05:00,54.27,54.3,54.25,54.3,32995.0,42.2277,42.2511,42.2122,42.2511,32995.0
2016-07-11 14:10:00,54.3,54.31,54.27,54.3,39265.0,42.2511,42.2589,42.2277,42.2511,39265.0
2016-07-11 14:15:00,54.3,54.32,54.27,54.28,42188.0,42.2511,42.2667,42.2277,42.2355,42188.0
2016-07-11 14:20:00,54.29,54.31,54.28,54.29,32546.0,42.2433,42.2589,42.2355,42.2433,32546.0
2016-07-11 14:25:00,54.3,54.34,54.29,54.31,32864.0,42.2511,42.2822,42.2433,42.2589,32864.0
2016-07-11 14:30:00,54.31,54.34,54.3,54.31,29711.0,42.2589,42.2822,42.2511,42.2589,29711.0
2016-07-11 14:35:00,54.31,54.34,54.3,54.31,30597.0,42.2589,42.2822,42.2511,42.2589,30597.0
2016-07-11 14:40:00,54.31,54.35,54.3,54.32,28644.0,42.2589,42.29,42.2511,42.2667,28644.0
2016-07-11 14:45:00,54.32,54.32,54.25,54.27,43797.0,42.2667,42.2667,42.2122,42.2277,43797.0
2016-07-11 14:50:00,54.27,54.28,54.24,54.26,33078.0,42.2277,42.2355,42.2044,42.22,33078.0
2016-07-11 14:55:00,54.27,54.29,54.26,54.27,30575.0,42.2277,42.2433,42.22,42.2277,30575.0
2016-07-11 15:00:00,54.27,54.31,54.26,54.28,44969.0,42.2277,42.2589,42.22,42.2355,44969.0
2016-07-11 15:05:00,54.28,54.3,54.24,54.28,229224.0,42.2355,42.2511,42.2044,42.2355,229224.0
2016-07-11 15:10:00,54.28,54.33,54.28,54.33,41911.0,42.2355,42.2744,42.2355,42.2744,41911.0
2016-07-11 15:15:00,54.32,54.33,54.29,54.29,39475.0,42.2667,42.2744,42.2433,42.2433,39475.0
2016-07-11 15:20:00,54.3,54.3,54.26,54.26,52198.0,42.2511,42.2511,42.22,42.22,52198.0
2016-07-11 15:25:00,54.27,54.27,54.19,54.19,71676.0,42.2277,42.2277,42.1655,42.1655,71676.0
2016-07-11 15:30:00,54.19,54.2,54.16,54.19,64875.0,42.1655,42.1733,42.1422,42.1655,64875.0
2016-07-11 15:35:00,54.18,54.21,54.18,54.2,110809.0,42.1577,42.1811,42.1577,42.1733,110809.0
2016-07-11 15:40:00,54.2,54.2,54.13,54.14,169508.0,42.1733,42.1733,42.1188,42.1266,169508.0
2016-07-11 15:45:00,54.15,54.15,54.1,54.12,155028.0,42.1344,42.1344,42.0955,42.111,155028.0
2016-07-11 15:50:00,54.12,54.16,54.11,54.15,178965.0,42.111,42.1422,42.1033,42.1344,178965.0
2016-07-11 15:55:00,54.16,54.16,54.06,54.11,362010.0,42.1422,42.1422,42.0643,42.1033,362010.0
2016-07-12 09:30:00,54.49,54.67,54.36,54.5,313084.0,42.3989,42.539,42.2978,42.4067,313084.0
2016-07-12 09:35:00,54.5,54.5,54.37,54.44,167506.0,42.4067,42.4067,42.3056,42.36,167506.0
2016-07-12 09:40:00,54.45,54.64,54.44,54.63,176077.0,42.3678,42.5156,42.36,42.5079,176077.0
2016-07-12 09:45:00,54.62,54.74,54.5,54.55,174771.0,42.5001,42.5935,42.4067,42.4456,174771.0
2016-07-12 09:50:00,54.56,54.58,54.48,54.48,131580.0,42.4534,42.469,42.3911,42.3911,131580.0
2016-07-12 09:55:00,54.48,54.54,54.45,54.46,98881.0,42.3911,42.4378,42.3678,42.3756,98881.0
2016-07-12 10:00:00,54.46,54.49,54.31,54.31,116112.0,42.3756,42.3989,42.2589,42.2589,116112.0
2016-07-12 10:05:00,54.3,54.36,54.27,54.28,97560.0,42.2511,42.2978,42.2277,42.2355,97560.0
2016-07-12 10:10:00,54.28,54.35,54.22,54.23,92353.0,42.2355,42.29,42.1888,42.1966,92353.0
2016-07-12 10:15:00,54.23,54.3,54.22,54.24,127503.0,42.1966,42.2511,42.1888,42.2044,127503.0
2016-07-12 10:20:00,54.23,54.29,54.21,54.26,110614.0,42.1966,42.2433,42.1811,42.22,110614.0
2016-07-12 10:25:00,54.26,54.35,54.23,54.3,87517.0,42.22,42.29,42.1966,42.2511,87517.0
2016-07-12 10:30:00,54.3,54.34,54.29,54.34,74346.0,42.2511,42.2822,42.2433,42.2822,74346.0
2016-07-12 10:35:00,54.34,54.37,54.27,54.36,262211.0,42.2822,42.3056,42.2277,42.2978,262211.0
2016-07-12 10:40:00,54.37,54.47,54.36,54.45,150832.0,42.3056,42.3834,42.2978,42.3678,150832.0
2016-07-12 10:45:00,54.45,54.46,54.41,54.44,84940.0,42.3678,42.3756,42.3367,42.36,84940.0
2016-07-12 10:50:00,54.44,54.48,54.43,54.44,70739.0,42.36,42.3911,42.3522,42.36,70739.0
2016-07-12 10:55:00,54.45,54.48,54.43,54.47,83631.0,42.3678,42.3911,42.3522,42.3834,83631.0
2016-07-12 11:00:00,54.48,54.54,54.46,54.47,99931.0,42.3911,42.4378,42.3756,42.3834,99931.0
2016-07-12 11:05:00,54.47,54.5,54.46,54.49,74790.0,42.3834,42.4067,42.3756,42.3989,74790.0
2016-07-12 11:10:00,54.49,54.5,54.47,54.49,36543.0,42.3989,42.4067,42.3834,42.3989,36543.0
2016-07-12 11:15:00,54.49,54.5,54.44,54.47,71937.0,42.3989,42.4067,42.36,42.3834,71937.0
2016-07-12 11:20:00,54.47,54.49,54.45,54.49,34165.0,42.3834,42.3989,42.3678,42.3989,34165.0
2016-07-12 11:25:00,54.49,54.5,54.46,54.48,57374.0,42.3989,42.4067,42.3756,42.3911,57374.0
2016-07-12 11:30:00,54.47,54.5,54.46,54.49,40363.0,42.3834,42.4067,42.3756,42.3989,40363.0
2016-07-12 11:35:00,54.49,54.5,54.48,54.48,67669.0,42.3989,42.4067,42.3911,42.3911,67669.0
2016-07-12 11:40:00,54.48,54.5,54.48,54.5,43619.0,42.3911,42.4067,42.3911,42.4067,43619.0
2016-07-12 11:45:00,54.5,54.5,54.48,54.49,22290.0,42.4067,42.4067,42.3911,42.3989,22290.0
2016-07-12 11:50:00,54.5,54.5,54.49,54.5,35795.0,42.4067,42.4067,42.3989,42.4067,35795.0
2016-07-12 11:55:00,54.5,54.51,54.48,54.5,80985.0,42.4067,42.4145,42.3911,42.4067,80985.0
2016-07-12 12:00:00,54.5,54.51,54.48,54.5,39735.0,42.4067,42.4145,42.3911,42.4067,39735.0
2016-07-12 12:05:00,54.5,54.5,54.48,54.49,49877.0,42.4067,42.4067,42.3911,42.3989,49877.0
2016-07-12 12:10:00,54.5,54.5,54.48,54.5,34985.0,42.4067,42.4067,42.3911,42.4067,34985.0
2016-07-12 12:15:00,54.5,54.55,54.49,54.51,122591.0,42.4067,42.4456,42.3989,42.4145,122591.0
2016-07-12 12:20:00,54.5,54.52,54.49,54.5,53116.0,42.4067,42.4223,42.3989,42.4067,53116.0
2016-07-12 12:25:00,54.5,54.59,54.49,54.58,87019.0,42.4067,42.4767,42.3989,42.469,87019.0
2016-07-12 12:30:00,54.58,54.61,54.57,54.61,34878.0,42.469,42.4923,42.4612,42.4923,34878.0
2016-07-12 12:35:00,54.6,54.62,54.58,54.6,22218.0,42.4845,42.5001,42.469,42.4845,22218.0
2016-07-12 12:40:00,54.61,54.64,54.57,54.57,32269.0,42.4923,42.5156,42.4612,42.4612,32269.0
2016-07-12 12:45:00,54.57,54.59,54.55,54.59,37733.0,42.4612,42.4767,42.4456,42.4767,37733.0
2016-07-12 12:50:00,54.59,54.63,54.57,54.59,43538.0,42.4767,42.5079,42.4612,42.4767,43538.0
2016-07-12 12:55:00,54.59,54.6,54.57,54.59,26183.0,42.4767,42.4845,42.4612,42.4767,26183.0
2016-07-12 13:00:00,54.59,54.61,54.58,54.59,29695.0,42.4767,42.4923,42.469,42.4767,29695.0
2016-07-12 13:05:00,54.6,54.63,54.59,54.62,45885.0,42.4845,42.5079,42.4767,42.5001,45885.0
2016-07-12 13:10:00,54.62,54.63,54.58,54.62,66876.0,42.5001,42.5079,42.469,42.5001,66876.0
2016-07-12 13:15:00,54.62,54.63,54.59,54.61,28543.0,42.5001,42.5079,42.4767,42.4923,28543.0
2016-07-12 13:20:00,54.6,54.62,54.58,54.58,28145.0,42.4845,42.5001,42.469,42.469,28145.0
2016-07-12 13:25:00,54.59,54.6,54.58,54.6,25118.0,42.4767,42.4845,42.469,42.4845,25118.0
2016-07-12 13:30:00,54.6,54.65,54.59,54.64,47259.0,42.4845,42.5234,42.4767,42.5156,47259.0
2016-07-12 13:35:00,54.63,54.65,54.62,54.64,38560.0,42.5079,42.5234,42.5001,42.5156,38560.0
2016-07-12 13:40:00,54.65,54.69,54.63,54.64,90883.0,42.5234,42.5546,42.5079,42.5156,90883.0
2016-07-12 13:45:00,54.65,54.65,54.61,54.62,42869.0,42.5234,42.5234,42.4923,42.5001,42869.0
2016-07-12 13:50:00,54.63,54.63,54.59,54.6,31216.0,42.5079,42.5079,42.4767,42.4845,31216.0
2016-07-12 13:55:00,54.6,54.62,54.58,54.61,70992.0,42.4845,42.5001,42.469,42.4923,70992.0
2016-07-12 14:00:00,54.61,54.63,54.58,54.6,47110.0,42.4923,42.5079,42.469,42.4845,47110.0
2016-07-12 14:05:00,54.59,54.62,54.57,54.59,29728.0,42.4767,42.5001,42.4612,42.4767,29728.0
2016-07-12 14:10:00,54.6,54.63,54.59,54.61,58710.0,42.4845,42.5079,42.4767,42.4923,58710.0
2016-07-12 14:15:00,54.61,54.62,54.6,54.61,56798.0,42.4923,42.5001,42.4845,42.4923,56798.0
2016-07-12 14:20:00,54.61,54.62,54.6,54.61,53388.0,42.4923,42.5001,42.4845,42.4923,53388.0
2016-07-12 14:25:00,54.61,54.62,54.59,54.59,52860.0,42.4923,42.5001,42.4767,42.4767,52860.0
2016-07-12 14:30:00,54.6,54.62,54.58,54.59,76592.0,42.4845,42.5001,42.469,42.4767,76592.0
2016-07-12 14:35:00,54.59,54.61,54.58,54.6,43920.0,42.4767,42.4923,42.469,42.4845,43920.0
2016-07-12 14:40:00,54.6,54.65,54.59,54.63,50864.0,42.4845,42.5234,42.4767,42.5079,50864.0
2016-07-12 14:45:00,54.64,54.64,54.61,54.62,44092.0,42.5156,42.5156,42.4923,42.5001,44092.0
2016-07-12 14:50:00,54.63,54.65,54.6,54.62,40309.0,42.5079,42.5234,42.4845,42.5001,40309.0
2016-07-12 14:55:00,54.62,54.62,54.52,54.55,159185.0,42.5001,42.5001,42.4223,42.4456,159185.0
2016-07-12 15:00:00,54.55,54.57,54.53,54.54,54846.0,42.4456,42.4612,42.4301,42.4378,54846.0
2016-07-12 15:05:00,54.54,54.55,54.51,54.54,54786.0,42.4378,42.4456,42.4145,42.4378,54786.0
2016-07-12 15:10:00,54.54,54.56,54.51,54.53,57299.0,42.4378,42.4534,42.4145,42.4301,57299.0
2016-07-12 15:15:00,54.52,54.53,54.5,54.51,65205.0,42.4223,42.4301,42.4067,42.4145,65205.0
2016-07-12 15:20:00,54.51,54.55,54.5,54.55,45900.0,42.4145,42.4456,42.4067,42.4456,45900.0
2016-07-12 15:25:00,54.55,54.62,54.54,54.61,89950.0,42.4456,42.5001,42.4378,42.4923,89950.0
2016-07-12 15:30:00,54.61,54.61,54.58,54.6,62711.0,42.4923,42.4923,42.469,42.4845,62711.0
2016-07-12 15:35:00,54.6,54.63,54.59,54.63,81607.0,42.4845,42.5079,42.4767,42.5079,81607.0
2016-07-12 15:40:00,54.63,54.64,54.57,54.58,88391.0,42.5079,42.5156,42.4612,42.469,88391.0
2016-07-12 15:45:00,54.58,54.58,54.55,54.58,95973.0,42.469,42.469,42.4456,42.469,95973.0
2016-07-12 15:50:00,54.58,54.6,54.55,54.59,205159.0,42.469,42.4845,42.4456,42.4767,205159.0
2016-07-12 15:55:00,54.6,54.62,54.56,54.62,345176.0,42.4845,42.5001,42.4534,42.5001,345176.0
2016-07-13 09:30:00,54.91,55.0,54.8,54.87,207890.0,42.7257,42.7958,42.6401,42.6946,207890.0
2016-07-13 09:35:00,54.91,55.0,54.85,54.94,80568.0,42.7257,42.7958,42.679,42.7491,80568.0
2016-07-13 09:40:00,54.94,54.97,54.77,54.87,68645.0,42.7491,42.7724,42.6168,42.6946,68645.0
2016-07-13 09:45:00,54.87,54.9,54.78,54.79,165225.0,42.6946,42.718,42.6246,42.6324,165225.0
2016-07-13 09:50:00,54.79,54.8,54.71,54.77,47615.0,42.6324,42.6401,42.5701,42.6168,47615.0
2016-07-13 09:55:00,54.77,54.87,54.77,54.87,40729.0,42.6168,42.6946,42.6168,42.6946,40729.0
2016-07-13 10:00:00,54.86,54.96,54.84,54.87,103972.0,42.6868,42.7646,42.6713,42.6946,103972.0
2016-07-13 10:05:00,54.88,54.88,54.81,54.86,53745.0,42.7024,42.7024,42.6479,42.6868,53745.0
2016-07-13 10:10:00,54.87,54.92,54.86,54.91,25699.0,42.6946,42.7335,42.6868,42.7257,25699.0
2016-07-13 10:15:00,54.91,54.95,54.82,54.88,57116.0,42.7257,42.7569,42.6557,42.7024,57116.0
2016-07-13 10:20:00,54.89,54.89,54.8,54.83,66776.0,42.7102,42.7102,42.6401,42.6635,66776.0
2016-07-13 10:25:00,54.83,54.83,54.76,54.77,48135.0,42.6635,42.6635,42.609,42.6168,48135.0
2016-07-13 10:30:00,54.77,54.87,54.75,54.83,63006.0,42.6168,42.6946,42.6012,42.6635,63006.0
2016-07-13 10:35:00,54.83,54.88,54.82,54.87,41953.0,42.6635,42.7024,42.6557,42.6946,41953.0
2016-07-13 10:40:00,54.87,54.96,54.87,54.95,42504.0,42.6946,42.7646,42.6946,42.7569,42504.0
2016-07-13 10:45:00,54.95,54.95,54.87,54.89,37020.0,42.7569,42.7569,42.6946,42.7102,37020.0
2016-07-13 10:50:00,54.89,54.89,54.76,54.77,73184.0,42.7102,42.7102,42.609,42.6168,73184.0
2016-07-13 10:55:00,54.76,54.79,54.74,54.77,43728.0,42.609,42.6324,42.5935,42.6168,43728.0
2016-07-13 11:00:00,54.76,54.84,54.74,54.77,46967.0,42.609,42.6713,42.5935,42.6168,46967.0
2016-07-13 11:05:00,54.77,54.77,54.7,54.75,40737.0,42.6168,42.6168,42.5623,42.6012,40737.0
2016-07-13 11:10:00,54.75,54.77,54.72,54.72,43544.0,42.6012,42.6168,42.5779,42.5779,43544.0
2016-07-13 11:15:00,54.71,54.73,54.68,54.69,65241.0,42.5701,42.5857,42.5468,42.5546,65241.0
2016-07-13 11:20:00,54.69,54.74,54.69,54.72,31568.0,42.5546,42.5935,42.5546,42.5779,31568.0
2016-07-13 11:25:00,54.73,54.75,54.71,54.73,70479.0,42.5857,42.6012,42.5701,42.5857,70479.0
2016-07-13 11:30:00,54.73,54.74,54.7,54.7,40627.0,42.5857,42.5935,42.5623,42.5623,40627.0
2016-07-13 11:35:00,54.69,54.72,54.68,54.69,103634.0,42.5546,42.5779,42.5468,42.5546,103634.0
2016-07-13 11:40:00,54.69,54.73,54.68,54.71,30173.0,42.5546,42.5857,42.5468,42.5701,30173.0
2016-07-13 11:45:00,54.7,54.71,54.65,54.65,37084.0,42.5623,42.5701,42.5234,42.5234,37084.0
2016-07-13 11:50:00,54.65,54.73,54.63,54.73,41344.0,42.5234,42.5857,42.5079,42.5857,41344.0
2016-07-13 11:55:00,54.73,54.76,54.71,54.75,33861.0,42.5857,42.609,42.5701,42.6012,33861.0
2016-07-13 12:00:00,54.76,54.79,54.75,54.78,42238.0,42.609,42.6324,42.6012,42.6246,42238.0
2016-07-13 12:05:00,54.78,54.8,54.76,54.79,26508.0,42.6246,42.6401,42.609,42.6324,26508.0
2016-07-13 12:10:00,54.79,54.8,54.75,54.8,39480.0,42.6324,42.6401,42.6012,42.6401,39480.0
2016-07-13 12:15:00,54.8,54.85,54.78,54.83,54153.0,42.6401,42.679,42.6246,42.6635,54153.0
2016-07-13 12:20:00,54.83,54.84,54.79,54.79,28439.0,42.6635,42.6713,42.6324,42.6324,28439.0
2016-07-13 12:25:00,54.79,54.79,54.75,54.75,32553.0,42.6324,42.6324,42.6012,42.6012,32553.0
2016-07-13 12:30:00,54.76,54.78,54.74,54.77,37820.0,42.609,42.6246,42.5935,42.6168,37820.0
2016-07-13 12:35:00,54.77,54.79,54.74,54.78,26066.0,42.6168,42.6324,42.5935,42.6246,26066.0
2016-07-13 12:40:00,54.78,54.83,54.76,54.81,31756.0,42.6246,42.6635,42.609,42.6479,31756.0
2016-07-13 12:45:00,54.81,54.81,54.77,54.8,41923.0,42.6479,42.6479,42.6168,42.6401,41923.0
2016-07-13 12:50:00,54.8,54.8,54.74,54.75,52440.0,42.6401,42.6401,42.5935,42.6012,52440.0
2016-07-13 12:55:00,54.76,54.77,54.75,54.77,65317.0,42.609,42.6168,42.6012,42.6168,65317.0
2016-07-13 13:00:00,54.77,54.81,54.76,54.8,46647.0,42.6168,42.6479,42.609,42.6401,46647.0
2016-07-13 13:05:00,54.8,54.82,54.78,54.81,63161.0,42.6401,42.6557,42.6246,42.6479,63161.0
2016-07-13 13:10:00,54.81,54.85,54.8,54.85,34413.0,42.6479,42.679,42.6401,42.679,34413.0
2016-07-13 13:15:00,54.85,54.86,54.84,54.85,30003.0,42.679,42.6868,42.6713,42.679,30003.0
2016-07-13 13:20:00,54.85,54.86,54.84,54.85,13309.0,42.679,42.6868,42.6713,42.679,13309.0
2016-07-13 13:25:00,54.84,54.85,54.82,54.84,22365.0,42.6713,42.679,42.6557,42.6713,22365.0
2016-07-13 13:30:00,54.84,54.86,54.83,54.86,47122.0,42.6713,42.6868,42.6635,42.6868,47122.0
2016-07-13 13:35:00,54.86,54.86,54.8,54.82,44756.0,42.6868,42.6868,42.6401,42.6557,44756.0
2016-07-13 13:40:00,54.82,54.85,54.81,54.83,46687.0,42.6557,42.679,42.6479,42.6635,46687.0
2016-07-13 13:45:00,54.83,54.85,54.82,54.85,34181.0,42.6635,42.679,42.6557,42.679,34181.0
2016-07-13 13:50:00,54.85,54.85,54.76,54.77,44545.0,42.679,42.679,42.609,42.6168,44545.0
2016-07-13 13:55:00,54.78,54.79,54.71,54.74,107776.0,42.6246,42.6324,42.5701,42.5935,107776.0
2016-07-13 14:00:00,54.73,54.79,54.73,54.75,57519.0,42.5857,42.6324,42.5857,42.6012,57519.0
2016-07-13 14:05:00,54.75,54.83,54.74,54.82,33045.0,42.6012,42.6635,42.5935,42.6557,33045.0
2016-07-13 14:10:00,54.82,54.86,54.82,54.83,67983.0,42.6557,42.6868,42.6557,42.6635,67983.0
2016-07-13 14:15:00,54.83,54.85,54.78,54.84,60829.0,42.6635,42.679,42.6246,42.6713,60829.0
2016-07-13 14:20:00,54.84,54.85,54.81,54.82,21762.0,42.6713,42.679,42.6479,42.6557,21762.0
2016-07-13 14:25:00,54.83,54.9,54.83,54.87,53429.0,42.6635,42.718,42.6635,42.6946,53429.0
2016-07-13 14:30:00,54.88,54.89,54.85,54.87,42739.0,42.7024,42.7102,42.679,42.6946,42739.0
2016-07-13 14:35:00,54.87,54.9,54.84,54.85,42409.0,42.6946,42.718,42.6713,42.679,42409.0
2016-07-13 14:40:00,54.86,54.88,54.82,54.88,44562.0,42.6868,42.7024,42.6557,42.7024,44562.0
2016-07-13 14:45:00,54.88,54.89,54.83,54.89,93912.0,42.7024,42.7102,42.6635,42.7102,93912.0
2016-07-13 14:50:00,54.88,54.89,54.83,54.85,29141.0,42.7024,42.7102,42.6635,42.679,29141.0
2016-07-13 14:55:00,54.85,54.88,54.83,54.85,29398.0,42.679,42.7024,42.6635,42.679,29398.0
2016-07-13 15:00:00,54.85,54.91,54.84,54.91,50074.0,42.679,42.7257,42.6713,42.7257,50074.0
2016-07-13 15:05:00,54.9,54.92,54.88,54.91,43066.0,42.718,42.7335,42.7024,42.7257,43066.0
2016-07-13 15:10:00,54.91,54.91,54.87,54.88,83761.0,42.7257,42.7257,42.6946,42.7024,83761.0
2016-07-13 15:15:00,54.88,54.9,54.86,54.9,129062.0,42.7024,42.718,42.6868,42.718,129062.0
2016-07-13 15:20:00,54.9,54.9,54.84,54.87,79121.0,42.718,42.718,42.6713,42.6946,79121.0
2016-07-13 15:25:00,54.88,54.9,54.84,54.87,132965.0,42.7024,42.718,42.6713,42.6946,132965.0
2016-07-13 15:30:00,54.86,54.89,54.85,54.89,78798.0,42.6868,42.7102,42.679,42.7102,78798.0
2016-07-13 15:35:00,54.88,54.91,54.86,54.88,104915.0,42.7024,42.7257,42.6868,42.7024,104915.0
2016-07-13 15:40:00,54.88,54.96,54.87,54.96,121218.0,42.7024,42.7646,42.6946,42.7646,121218.0
2016-07-13 15:45:00,54.96,54.96,54.93,54.94,67294.0,42.7646,42.7646,42.7413,42.7491,67294.0
2016-07-13 15:50:00,54.94,54.95,54.89,54.89,169725.0,42.7491,42.7569,42.7102,42.7102,169725.0
2016-07-13 15:55:00,54.89,54.91,54.82,54.83,230900.0,42.7102,42.7257,42.6557,42.6635,230900.0
2016-07-14 09:30:00,55.19,55.37,55.03,55.06,261998.0,42.9436,43.0837,42.8191,42.8425,261998.0
2016-07-14 09:35:00,55.06,55.08,54.77,54.8,122115.0,42.8425,42.858,42.6168,42.6401,122115.0
2016-07-14 09:40:00,54.8,54.83,54.58,54.62,161539.0,42.6401,42.6635,42.469,42.5001,161539.0
2016-07-14 09:45:00,54.61,54.71,54.56,54.63,105006.0,42.4923,42.5701,42.4534,42.5079,105006.0
2016-07-14 09:50:00,54.64,54.75,54.63,54.66,73673.0,42.5156,42.6012,42.5079,42.5312,73673.0
2016-07-14 09:55:00,54.65,54.82,54.65,54.76,70807.0,42.5234,42.6557,42.5234,42.609,70807.0
2016-07-14 10:00:00,54.77,54.81,54.76,54.79,103258.0,42.6168,42.6479,42.609,42.6324,103258.0
2016-07-14 10:05:00,54.78,54.83,54.75,54.82,86633.0,42.6246,42.6635,42.6012,42.6557,86633.0
2016-07-14 10:10:00,54.82,54.84,54.73,54.78,66200.0,42.6557,42.6713,42.5857,42.6246,66200.0
2016-07-14 10:15:00,54.78,54.82,54.73,54.79,54119.0,42.6246,42.6557,42.5857,42.6324,54119.0
2016-07-14 10:20:00,54.78,54.85,54.78,54.84,84632.0,42.6246,42.679,42.6246,42.6713,84632.0
2016-07-14 10:25:00,54.84,54.85,54.77,54.77,61640.0,42.6713,42.679,42.6168,42.6168,61640.0
2016-07-14 10:30:00,54.76,54.89,54.76,54.86,151088.0,42.609,42.7102,42.609,42.6868,151088.0
2016-07-14 10:35:00,54.87,54.96,54.86,54.86,83150.0,42.6946,42.7646,42.6868,42.6868,83150.0
2016-07-14 10:40:00,54.87,54.91,54.85,54.86,106484.0,42.6946,42.7257,42.679,42.6868,106484.0
2016-07-14 10:45:00,54.86,54.91,54.82,54.9,73423.0,42.6868,42.7257,42.6557,42.718,73423.0
2016-07-14 10:50:00,54.91,55.0,54.88,54.99,55416.0,42.7257,42.7958,42.7024,42.788,55416.0
2016-07-14 10:55:00,55.0,55.04,54.95,54.97,142636.0,42.7958,42.8269,42.7569,42.7724,142636.0
2016-07-14 11:00:00,54.97,55.0,54.93,54.96,83179.0,42.7724,42.7958,42.7413,42.7646,83179.0
2016-07-14 11:05:00,54.96,54.98,54.93,54.97,30285.0,42.7646,42.7802,42.7413,42.7724,30285.0
2016-07-14 11:10:00,54.97,55.01,54.96,54.98,64861.0,42.7724,42.8035,42.7646,42.7802,64861.0
2016-07-14 11:15:00,54.98,55.0,54.93,54.95,41549.0,42.7802,42.7958,42.7413,42.7569,41549.0
2016-07-14 11:20:00,54.94,55.0,54.94,55.0,24900.0,42.7491,42.7958,42.7491,42.7958,24900.0
2016-07-14 11:25:00,54.99,55.06,54.99,55.06,48411.0,42.788,42.8425,42.788,42.8425,48411.0
2016-07-14 11:30:00,55.06,55.06,55.01,55.04,84087.0,42.8425,42.8425,42.8035,42.8269,84087.0
2016-07-14 11:35:00,55.03,55.07,55.02,55.07,38286.0,42.8191,42.8502,42.8113,42.8502,38286.0
2016-07-14 11:40:00,55.06,55.08,55.03,55.07,59672.0,42.8425,42.858,42.8191,42.8502,59672.0
2016-07-14 11:45:00,55.07,55.1,55.05,55.1,33131.0,42.8502,42.8736,42.8347,42.8736,33131.0
2016-07-14 11:50:00,55.1,55.1,55.06,55.07,75505.0,42.8736,42.8736,42.8425,42.8502,75505.0
2016-07-14 11:55:00,55.07,55.1,55.05,55.09,84495.0,42.8502,42.8736,42.8347,42.8658,84495.0
2016-07-14 12:00:00,55.09,55.14,55.09,55.13,89943.0,42.8658,42.9047,42.8658,42.8969,89943.0
2016-07-14 12:05:00,55.13,55.13,55.06,55.07,195540.0,42.8969,42.8969,42.8425,42.8502,195540.0
2016-07-14 12:10:00,55.07,55.08,55.04,55.05,61635.0,42.8502,42.858,42.8269,42.8347,61635.0
2016-07-14 12:15:00,55.05,55.05,54.98,55.0,121455.0,42.8347,42.8347,42.7802,42.7958,121455.0
2016-07-14 12:20:00,55.01,55.03,54.99,55.0,32886.0,42.8035,42.8191,42.788,42.7958,32886.0
2016-07-14 12:25:00,54.99,55.01,54.98,55.0,27688.0,42.788,42.8035,42.7802,42.7958,27688.0
2016-07-14 12:30:00,54.99,55.06,54.99,55.04,25129.0,42.788,42.8425,42.788,42.8269,25129.0
2016-07-14 12:35:00,55.03,55.04,55.02,55.03,41798.0,42.8191,42.8269,42.8113,42.8191,41798.0
2016-07-14 12:40:00,55.02,55.03,54.98,55.01,71071.0,42.8113,42.8191,42.7802,42.8035,71071.0
2016-07-14 12:45:00,55.01,55.01,54.96,54.98,46833.0,42.8035,42.8035,42.7646,42.7802,46833.0
2016-07-14 12:50:00,54.98,55.0,54.96,54.98,64534.0,42.7802,42.7958,42.7646,42.7802,64534.0
2016-07-14 12:55:00,54.98,55.03,54.98,55.0,64914.0,42.7802,42.8191,42.7802,42.7958,64914.0
2016-07-14 13:00:00,55.01,55.02,54.99,55.0,27145.0,42.8035,42.8113,42.788,42.7958,27145.0
2016-07-14 13:05:00,54.99,55.01,54.97,55.0,33164.0,42.788,42.8035,42.7724,42.7958,33164.0
2016-07-14 13:10:00,55.0,55.0,54.95,54.96,23544.0,42.7958,42.7958,42.7569,42.7646,23544.0
2016-07-14 13:15:00,54.96,54.97,54.92,54.94,25023.0,42.7646,42.7724,42.7335,42.7491,25023.0
2016-07-14 13:20:00,54.94,54.94,54.9,54.92,28737.0,42.7491,42.7491,42.718,42.7335,28737.0
2016-07-14 13:25:00,54.92,54.94,54.89,54.92,25378.0,42.7335,42.7491,42.7102,42.7335,25378.0
2016-07-14 13:30:00,54.91,54.98,54.9,54.94,30466.0,42.7257,42.7802,42.718,42.7491,30466.0
2016-07-14 13:35:00,54.95,54.97,54.94,54.97,29931.0,42.7569,42.7724,42.7491,42.7724,29931.0
2016-07-14 13:40:00,54.96,54.99,54.94,54.98,49789.0,42.7646,42.788,42.7491,42.7802,49789.0
2016-07-14 13:45:00,54.98,55.0,54.98,54.99,28326.0,42.7802,42.7958,42.7802,42.788,28326.0
2016-07-14 13:50:00,54.99,55.0,54.96,54.97,30594.0,42.788,42.7958,42.7646,42.7724,30594.0
2016-07-14 13:55:00,54.97,54.98,54.94,54.95,33064.0,42.7724,42.7802,42.7491,42.7569,33064.0
2016-07-14 14:00:00,54.95,55.0,54.95,54.98,28436.0,42.7569,42.7958,42.7569,42.7802,28436.0
2016-07-14 14:05:00,54.99,54.99,54.95,54.98,35282.0,42.788,42.788,42.7569,42.7802,35282.0
2016-07-14 14:10:00,54.99,55.0,54.96,54.97,53560.0,42.788,42.7958,42.7646,42.7724,53560.0
2016-07-14 14:15:00,54.98,55.0,54.95,54.97,56897.0,42.7802,42.7958,42.7569,42.7724,56897.0
2016-07-14 14:20:00,54.96,54.97,54.95,54.95,15745.0,42.7646,42.7724,42.7569,42.7569,15745.0
2016-07-14 14:25:00,54.96,54.99,54.95,54.98,27965.0,42.7646,42.788,42.7569,42.7802,27965.0
2016-07-14 14:30:00,54.98,55.0,54.97,54.99,36548.0,42.7802,42.7958,42.7724,42.788,36548.0
2016-07-14 14:35:00,54.98,55.01,54.98,55.0,38181.0,42.7802,42.8035,42.7802,42.7958,38181.0
2016-07-14 14:40:00,55.0,55.0,54.98,55.0,35295.0,42.7958,42.7958,42.7802,42.7958,35295.0
2016-07-14 14:45:00,55.0,55.0,54.97,54.99,37588.0,42.7958,42.7958,42.7724,42.788,37588.0
2016-07-14 14:50:00,54.98,55.0,54.98,54.98,72848.0,42.7802,42.7958,42.7802,42.7802,72848.0
2016-07-14 14:55:00,54.98,55.0,54.95,54.98,55961.0,42.7802,42.7958,42.7569,42.7802,55961.0
2016-07-14 15:00:00,54.98,54.99,54.96,54.98,52854.0,42.7802,42.788,42.7646,42.7802,52854.0
2016-07-14 15:05:00,54.98,55.01,54.97,55.01,97243.0,42.7802,42.8035,42.7724,42.8035,97243.0
2016-07-14 15:10:00,55.0,55.03,54.98,55.02,43306.0,42.7958,42.8191,42.7802,42.8113,43306.0
2016-07-14 15:15:00,55.01,55.01,54.93,54.94,64839.0,42.8035,42.8035,42.7413,42.7491,64839.0
2016-07-14 15:20:00,54.94,54.95,54.93,54.95,43094.0,42.7491,42.7569,42.7413,42.7569,43094.0
2016-07-14 15:25:00,54.95,55.0,54.94,54.98,47769.0,42.7569,42.7958,42.7491,42.7802,47769.0
2016-07-14 15:30:00,54.99,55.0,54.96,54.97,46718.0,42.788,42.7958,42.7646,42.7724,46718.0
2016-07-14 15:35:00,54.97,54.99,54.94,54.96,50427.0,42.7724,42.788,42.7491,42.7646,50427.0
2016-07-14 15:40:00,54.96,54.96,54.89,54.9,61885.0,42.7646,42.7646,42.7102,42.718,61885.0
2016-07-14 15:45:00,54.9,54.94,54.89,54.94,76241.0,42.718,42.7491,42.7102,42.7491,76241.0
2016-07-14 15:50:00,54.94,54.96,54.92,54.94,122460.0,42.7491,42.7646,42.7335,42.7491,122460.0
2016-07-14 15:55:00,54.94,54.95,54.86,54.86,381699.0,42.7491,42.7569,42.6868,42.6868,381699.0
2016-07-15 09:30:00,54.86,54.86,54.25,54.61,843739.0,42.6868,42.6868,42.2122,42.4923,843739.0
2016-07-15 09:35:00,54.61,54.62,54.29,54.43,142317.0,42.4923,42.5001,42.2433,42.3522,142317.0
2016-07-15 09:40:00,54.42,54.5,54.24,54.29,212101.0,42.3445,42.4067,42.2044,42.2433,212101.0
2016-07-15 09:45:00,54.28,54.34,54.17,54.19,474996.0,42.2355,42.2822,42.1499,42.1655,474996.0
2016-07-15 09:50:00,54.19,54.36,54.18,54.23,372965.0,42.1655,42.2978,42.1577,42.1966,372965.0
2016-07-15 09:55:00,54.22,54.32,54.21,54.28,249539.0,42.1888,42.2667,42.1811,42.2355,249539.0
2016-07-15 10:00:00,54.29,54.44,54.24,54.43,204616.0,42.2433,42.36,42.2044,42.3522,204616.0
2016-07-15 10:05:00,54.44,54.44,54.36,54.39,151897.0,42.36,42.36,42.2978,42.3211,151897.0
2016-07-15 10:10:00,54.39,54.48,54.36,54.4,145842.0,42.3211,42.3911,42.2978,42.3289,145842.0
2016-07-15 10:15:00,54.4,54.49,54.39,54.47,90010.0,42.3289,42.3989,42.3211,42.3834,90010.0
2016-07-15 10:20:00,54.47,54.6,54.44,54.58,100377.0,42.3834,42.4845,42.36,42.469,100377.0
2016-07-15 10:25:00,54.58,54.61,54.53,54.53,82652.0,42.469,42.4923,42.4301,42.4301,82652.0
2016-07-15 10:30:00,54.54,54.61,54.5,54.59,110979.0,42.4378,42.4923,42.4067,42.4767,110979.0
2016-07-15 10:35:00,54.58,54.69,54.57,54.69,84455.0,42.469,42.5546,42.4612,42.5546,84455.0
2016-07-15 10:40:00,54.69,54.73,54.66,54.67,53147.0,42.5546,42.5857,42.5312,42.539,53147.0
2016-07-15 10:45:00,54.66,54.72,54.66,54.7,91922.0,42.5312,42.5779,42.5312,42.5623,91922.0
2016-07-15 10:50:00,54.7,54.73,54.69,54.71,48660.0,42.5623,42.5857,42.5546,42.5701,48660.0
2016-07-15 10:55:00,54.71,54.74,54.7,54.73,77699.0,42.5701,42.5935,42.5623,42.5857,77699.0
2016-07-15 11:00:00,54.73,54.73,54.67,54.72,90875.0,42.5857,42.5857,42.539,42.5779,90875.0
2016-07-15 11:05:00,54.72,54.73,54.65,54.66,130285.0,42.5779,42.5857,42.5234,42.5312,130285.0
2016-07-15 11:10:00,54.66,54.66,54.59,54.6,103296.0,42.5312,42.5312,42.4767,42.4845,103296.0
2016-07-15 11:15:00,54.6,54.63,54.58,54.61,60462.0,42.4845,42.5079,42.469,42.4923,60462.0
2016-07-15 11:20:00,54.61,54.65,54.6,54.65,40365.0,42.4923,42.5234,42.4845,42.5234,40365.0
2016-07-15 11:25:00,54.64,54.67,54.62,54.67,48468.0,42.5156,42.539,42.5001,42.539,48468.0
2016-07-15 11:30:00,54.67,54.71,54.66,54.7,81829.0,42.539,42.5701,42.5312,42.5623,81829.0
2016-07-15 11:35:00,54.7,54.7,54.67,54.68,27756.0,42.5623,42.5623,42.539,42.5468,27756.0
2016-07-15 11:40:00,54.68,54.75,54.67,54.73,79406.0,42.5468,42.6012,42.539,42.5857,79406.0
2016-07-15 11:45:00,54.72,54.73,54.69,54.7,42140.0,42.5779,42.5857,42.5546,42.5623,42140.0
2016-07-15 11:50:00,54.7,54.7,54.62,54.66,63260.0,42.5623,42.5623,42.5001,42.5312,63260.0
2016-07-15 11:55:00,54.65,54.66,54.61,54.61,63136.0,42.5234,42.5312,42.4923,42.4923,63136.0
2016-07-15 12:00:00,54.62,54.66,54.61,54.66,255243.0,42.5001,42.5312,42.4923,42.5312,255243.0
2016-07-15 12:05:00,54.66,54.7,54.63,54.63,84358.0,42.5312,42.5623,42.5079,42.5079,84358.0
2016-07-15 12:10:00,54.64,54.66,54.62,54.64,71720.0,42.5156,42.5312,42.5001,42.5156,71720.0
2016-07-15 12:15:00,54.65,54.66,54.61,54.62,119151.0,42.5234,42.5312,42.4923,42.5001,119151.0
2016-07-15 12:20:00,54.62,54.65,54.57,54.64,55222.0,42.5001,42.5234,42.4612,42.5156,55222.0
2016-07-15 12:25:00,54.64,54.66,54.62,54.62,36905.0,42.5156,42.5312,42.5001,42.5001,36905.0
2016-07-15 12:30:00,54.62,54.65,54.58,54.6,28169.0,42.5001,42.5234,42.469,42.4845,28169.0
2016-07-15 12:35:00,54.6,54.62,54.58,54.58,38771.0,42.4845,42.5001,42.469,42.469,38771.0
2016-07-15 12:40:00,54.58,54.63,54.57,54.62,32129.0,42.469,42.5079,42.4612,42.5001,32129.0
2016-07-15 12:45:00,54.62,54.62,54.57,54.57,24142.0,42.5001,42.5001,42.4612,42.4612,24142.0
2016-07-15 12:50:00,54.57,54.63,54.56,54.62,42359.0,42.4612,42.5079,42.4534,42.5001,42359.0
2016-07-15 12:55:00,54.62,54.62,54.59,54.59,26127.0,42.5001,42.5001,42.4767,42.4767,26127.0
2016-07-15 13:00:00,54.59,54.63,54.59,54.62,62699.0,42.4767,42.5079,42.4767,42.5001,62699.0
2016-07-15 13:05:00,54.61,54.63,54.6,54.6,38430.0,42.4923,42.5079,42.4845,42.4845,38430.0
2016-07-15 13:10:00,54.6,54.64,54.6,54.62,41967.0,42.4845,42.5156,42.4845,42.5001,41967.0
2016-07-15 13:15:00,54.62,54.65,54.62,54.64,46032.0,42.5001,42.5234,42.5001,42.5156,46032.0
2016-07-15 13:20:00,54.65,54.68,54.63,54.66,101273.0,42.5234,42.5468,42.5079,42.5312,101273.0
2016-07-15 13:25:00,54.66,54.67,54.65,54.65,27141.0,42.5312,42.539,42.5234,42.5234,27141.0
2016-07-15 13:30:00,54.65,54.66,54.56,54.6,71298.0,42.5234,42.5312,42.4534,42.4845,71298.0
2016-07-15 13:35:00,54.59,54.6,54.54,54.57,69221.0,42.4767,42.4845,42.4378,42.4612,69221.0
2016-07-15 13:40:00,54.58,54.59,54.57,54.59,48256.0,42.469,42.4767,42.4612,42.4767,48256.0
2016-07-15 13:45:00,54.58,54.59,54.55,54.55,43682.0,42.469,42.4767,42.4456,42.4456,43682.0
2016-07-15 13:50:00,54.55,54.55,54.52,54.52,83300.0,42.4456,42.4456,42.4223,42.4223,83300.0
2016-07-15 13:55:00,54.52,54.59,54.52,54.58,73650.0,42.4223,42.4767,42.4223,42.469,73650.0
2016-07-15 14:00:00,54.58,54.65,54.58,54.64,71304.0,42.469,42.5234,42.469,42.5156,71304.0
2016-07-15 14:05:00,54.63,54.64,54.58,54.6,56363.0,42.5079,42.5156,42.469,42.4845,56363.0
2016-07-15 14:10:00,54.6,54.6,54.56,54.58,97601.0,42.4845,42.4845,42.4534,42.469,97601.0
2016-07-15 14:15:00,54.59,54.59,54.55,54.55,53694.0,42.4767,42.4767,42.4456,42.4456,53694.0
2016-07-15 14:20:00,54.55,54.56,54.51,54.55,73009.0,42.4456,42.4534,42.4145,42.4456,73009.0
2016-07-15 14:25:00,54.54,54.55,54.53,54.53,37145.0,42.4378,42.4456,42.4301,42.4301,37145.0
2016-07-15 14:30:00,54.53,54.58,54.53,54.57,95700.0,42.4301,42.469,42.4301,42.4612,95700.0
2016-07-15 14:35:00,54.57,54.59,54.56,54.58,47196.0,42.4612,42.4767,42.4534,42.469,47196.0
2016-07-15 14:40:00,54.58,54.65,54.58,54.64,70986.0,42.469,42.5234,42.469,42.5156,70986.0
2016-07-15 14:45:00,54.64,54.66,54.63,54.64,110389.0,42.5156,42.5312,42.5079,42.5156,110389.0
2016-07-15 14:50:00,54.65,54.69,54.63,54.68,83697.0,42.5234,42.5546,42.5079,42.5468,83697.0
2016-07-15 14:55:00,54.68,54.71,54.67,54.67,127354.0,42.5468,42.5701,42.539,42.539,127354.0
2016-07-15 15:00:00,54.66,54.68,54.64,54.66,77975.0,42.5312,42.5468,42.5156,42.5312,77975.0
2016-07-15 15:05:00,54.67,54.67,54.62,54.64,56728.0,42.539,42.539,42.5001,42.5156,56728.0
2016-07-15 15:10:00,54.63,54.69,54.63,54.69,70437.0,42.5079,42.5546,42.5079,42.5546,70437.0
2016-07-15 15:15:00,54.68,54.7,54.66,54.69,75545.0,42.5468,42.5623,42.5312,42.5546,75545.0
2016-07-15 15:20:00,54.69,54.75,54.68,54.74,90831.0,42.5546,42.6012,42.5468,42.5935,90831.0
2016-07-15 15:25:00,54.74,54.75,54.73,54.75,60030.0,42.5935,42.6012,42.5857,42.6012,60030.0
2016-07-15 15:30:00,54.74,54.78,54.74,54.77,148888.0,42.5935,42.6246,42.5935,42.6168,148888.0
2016-07-15 15:35:00,54.78,54.78,54.74,54.76,106631.0,42.6246,42.6246,42.5935,42.609,106631.0
2016-07-15 15:40:00,54.76,54.76,54.74,54.76,100963.0,42.609,42.609,42.5935,42.609,100963.0
2016-07-15 15:45:00,54.76,54.76,54.72,54.72,102157.0,42.609,42.609,42.5779,42.5779,102157.0
2016-07-15 15:50:00,54.72,54.76,54.72,54.76,227447.0,42.5779,42.609,42.5779,42.609,227447.0
2016-07-15 15:55:00,54.75,54.77,54.75,54.75,441478.0,42.6012,42.6168,42.6012,42.6012,441478.0
2016-07-18 09:30:00,55.14,55.27,54.98,55.09,298166.0,42.9047,43.0059,42.7802,42.8658,298166.0
2016-07-18 09:35:00,55.1,55.43,55.09,55.41,137157.0,42.8736,43.1303,42.8658,43.1148,137157.0
2016-07-18 09:40:00,55.41,55.42,55.23,55.34,125240.0,43.1148,43.1226,42.9747,43.0603,125240.0
2016-07-18 09:45:00,55.34,55.36,55.17,55.36,169584.0,43.0603,43.0759,42.928,43.0759,169584.0
2016-07-18 09:50:00,55.36,55.52,55.34,55.34,245394.0,43.0759,43.2004,43.0603,43.0603,245394.0
2016-07-18 09:55:00,55.34,55.45,55.28,55.43,142263.0,43.0603,43.1459,43.0136,43.1303,142263.0
2016-07-18 10:00:00,55.43,55.57,55.43,55.48,113626.0,43.1303,43.2393,43.1303,43.1693,113626.0
2016-07-18 10:05:00,55.49,55.65,55.48,55.6,192890.0,43.177,43.3015,43.1693,43.2626,192890.0
2016-07-18 10:10:00,55.6,55.65,55.47,55.55,131371.0,43.2626,43.3015,43.1615,43.2237,131371.0
2016-07-18 10:15:00,55.55,55.65,55.52,55.56,108866.0,43.2237,43.3015,43.2004,43.2315,108866.0
2016-07-18 10:20:00,55.55,55.6,55.54,55.57,84101.0,43.2237,43.2626,43.2159,43.2393,84101.0
2016-07-18 10:25:00,55.57,55.6,55.48,55.5,154717.0,43.2393,43.2626,43.1693,43.1848,154717.0
2016-07-18 10:30:00,55.5,55.54,55.4,55.41,178369.0,43.1848,43.2159,43.107,43.1148,178369.0
2016-07-18 10:35:00,55.42,55.51,55.41,55.51,80255.0,43.1226,43.1926,43.1148,43.1926,80255.0
2016-07-18 10:40:00,55.51,55.52,55.47,55.51,97378.0,43.1926,43.2004,43.1615,43.1926,97378.0
2016-07-18 10:45:00,55.5,55.55,55.46,55.5,177652.0,43.1848,43.2237,43.1537,43.1848,177652.0
2016-07-18 10:50:00,55.5,55.54,55.48,55.49,68140.0,43.1848,43.2159,43.1693,43.177,68140.0
2016-07-18 10:55:00,55.49,55.5,55.41,55.44,90322.0,43.177,43.1848,43.1148,43.1381,90322.0
2016-07-18 11:00:00,55.45,55.46,55.41,55.45,61957.0,43.1459,43.1537,43.1148,43.1459,61957.0
2016-07-18 11:05:00,55.45,55.46,55.41,55.45,86618.0,43.1459,43.1537,43.1148,43.1459,86618.0
2016-07-18 11:10:00,55.45,55.5,55.42,55.43,106910.0,43.1459,43.1848,43.1226,43.1303,106910.0
2016-07-18 11:15:00,55.43,55.44,55.39,55.41,109212.0,43.1303,43.1381,43.0992,43.1148,109212.0
2016-07-18 11:20:00,55.41,55.46,55.39,55.44,68916.0,43.1148,43.1537,43.0992,43.1381,68916.0
2016-07-18 11:25:00,55.43,55.45,55.4,55.43,69023.0,43.1303,43.1459,43.107,43.1303,69023.0
2016-07-18 11:30:00,55.43,55.45,55.4,55.42,107775.0,43.1303,43.1459,43.107,43.1226,107775.0
2016-07-18 11:35:00,55.43,55.46,55.42,55.43,107610.0,43.1303,43.1537,43.1226,43.1303,107610.0
2016-07-18 11:40:00,55.44,55.45,55.41,55.45,86038.0,43.1381,43.1459,43.1148,43.1459,86038.0
2016-07-18 11:45:00,55.44,55.48,55.43,55.48,52579.0,43.1381,43.1693,43.1303,43.1693,52579.0
2016-07-18 11:50:00,55.48,55.5,55.47,55.48,171419.0,43.1693,43.1848,43.1615,43.1693,171419.0
2016-07-18 11:55:00,55.47,55.52,55.47,55.51,86443.0,43.1615,43.2004,43.1615,43.1926,86443.0
2016-07-18 12:00:00,55.5,55.55,55.48,55.5,211629.0,43.1848,43.2237,43.1693,43.1848,211629.0
2016-07-18 12:05:00,55.49,55.55,55.48,55.49,94124.0,43.177,43.2237,43.1693,43.177,94124.0
2016-07-18 12:10:00,55.48,55.55,55.46,55.51,163418.0,43.1693,43.2237,43.1537,43.1926,163418.0
2016-07-18 12:15:00,55.51,55.52,55.42,55.42,88846.0,43.1926,43.2004,43.1226,43.1226,88846.0
2016-07-18 12:20:00,55.42,55.46,55.41,55.46,53540.0,43.1226,43.1537,43.1148,43.1537,53540.0
2016-07-18 12:25:00,55.47,55.49,55.44,55.47,39251.0,43.1615,43.177,43.1381,43.1615,39251.0
2016-07-18 12:30:00,55.47,55.48,55.42,55.43,115364.0,43.1615,43.1693,43.1226,43.1303,115364.0
2016-07-18 12:35:00,55.44,55.49,55.42,55.48,67367.0,43.1381,43.177,43.1226,43.1693,67367.0
2016-07-18 12:40:00,55.48,55.52,55.48,55.52,86076.0,43.1693,43.2004,43.1693,43.2004,86076.0
2016-07-18 12:45:00,55.52,55.52,55.48,55.48,47518.0,43.2004,43.2004,43.1693,43.1693,47518.0
2016-07-18 12:50:00,55.48,55.49,55.45,55.48,73236.0,43.1693,43.177,43.1459,43.1693,73236.0
2016-07-18 12:55:00,55.48,55.48,55.43,55.45,119093.0,43.1693,43.1693,43.1303,43.1459,119093.0
2016-07-18 13:00:00,55.44,55.47,55.43,55.45,52066.0,43.1381,43.1615,43.1303,43.1459,52066.0
2016-07-18 13:05:00,55.45,55.46,55.4,55.41,38411.0,43.1459,43.1537,43.107,43.1148,38411.0
2016-07-18 13:10:00,55.41,55.43,55.39,55.41,93326.0,43.1148,43.1303,43.0992,43.1148,93326.0
2016-07-18 13:15:00,55.41,55.43,55.4,55.42,41408.0,43.1148,43.1303,43.107,43.1226,41408.0
2016-07-18 13:20:00,55.41,55.45,55.4,55.45,46521.0,43.1148,43.1459,43.107,43.1459,46521.0
2016-07-18 13:25:00,55.44,55.48,55.43,55.47,36800.0,43.1381,43.1693,43.1303,43.1615,36800.0
2016-07-18 13:30:00,55.47,55.48,55.43,55.46,45376.0,43.1615,43.1693,43.1303,43.1537,45376.0
2016-07-18 13:35:00,55.46,55.49,55.44,55.45,47834.0,43.1537,43.177,43.1381,43.1459,47834.0
2016-07-18 13:40:00,55.45,55.45,55.4,55.43,57331.0,43.1459,43.1459,43.107,43.1303,57331.0
2016-07-18 13:45:00,55.43,55.46,55.42,55.44,62105.0,43.1303,43.1537,43.1226,43.1381,62105.0
2016-07-18 13:50:00,55.44,55.46,55.43,55.44,57281.0,43.1381,43.1537,43.1303,43.1381,57281.0
2016-07-18 13:55:00,55.44,55.44,55.4,55.41,68445.0,43.1381,43.1381,43.107,43.1148,68445.0
2016-07-18 14:00:00,55.42,55.42,55.41,55.41,28555.0,43.1226,43.1226,43.1148,43.1148,28555.0
2016-07-18 14:05:00,55.42,55.44,55.4,55.43,104267.0,43.1226,43.1381,43.107,43.1303,104267.0
2016-07-18 14:10:00,55.43,55.46,55.42,55.45,94989.0,43.1303,43.1537,43.1226,43.1459,94989.0
2016-07-18 14:15:00,55.44,55.45,55.4,55.41,93045.0,43.1381,43.1459,43.107,43.1148,93045.0
2016-07-18 14:20:00,55.41,55.44,55.41,55.44,98337.0,43.1148,43.1381,43.1148,43.1381,98337.0
2016-07-18 14:25:00,55.44,55.46,55.39,55.44,193319.0,43.1381,43.1537,43.0992,43.1381,193319.0
2016-07-18 14:30:00,55.44,55.47,55.43,55.45,54100.0,43.1381,43.1615,43.1303,43.1459,54100.0
2016-07-18 14:35:00,55.46,55.49,55.45,55.48,39861.0,43.1537,43.177,43.1459,43.1693,39861.0
2016-07-18 14:40:00,55.48,55.49,55.46,55.48,32441.0,43.1693,43.177,43.1537,43.1693,32441.0
2016-07-18 14:45:00,55.47,55.49,55.45,55.49,32988.0,43.1615,43.177,43.1459,43.177,32988.0
2016-07-18 14:50:00,55.48,55.5,55.48,55.48,43147.0,43.1693,43.1848,43.1693,43.1693,43147.0
2016-07-18 14:55:00,55.48,55.5,55.48,55.5,35428.0,43.1693,43.1848,43.1693,43.1848,35428.0
2016-07-18 15:00:00,55.5,55.5,55.47,55.48,59291.0,43.1848,43.1848,43.1615,43.1693,59291.0
2016-07-18 15:05:00,55.48,55.49,55.43,55.44,39388.0,43.1693,43.177,43.1303,43.1381,39388.0
2016-07-18 15:10:00,55.44,55.46,55.43,55.45,55199.0,43.1381,43.1537,43.1303,43.1459,55199.0
2016-07-18 15:15:00,55.44,55.49,55.44,55.46,96287.0,43.1381,43.177,43.1381,43.1537,96287.0
2016-07-18 15:20:00,55.45,55.45,55.41,55.42,46014.0,43.1459,43.1459,43.1148,43.1226,46014.0
2016-07-18 15:25:00,55.42,55.44,55.4,55.44,83131.0,43.1226,43.1381,43.107,43.1381,83131.0
2016-07-18 15:30:00,55.43,55.45,55.41,55.42,52905.0,43.1303,43.1459,43.1148,43.1226,52905.0
2016-07-18 15:35:00,55.41,55.41,55.4,55.41,47121.0,43.1148,43.1148,43.107,43.1148,47121.0
2016-07-18 15:40:00,55.41,55.42,55.4,55.41,50404.0,43.1148,43.1226,43.107,43.1148,50404.0
2016-07-18 15:45:00,55.42,55.44,55.41,55.43,139690.0,43.1226,43.1381,43.1148,43.1303,139690.0
2016-07-18 15:50:00,55.43,55.44,55.37,55.37,247706.0,43.1303,43.1381,43.0837,43.0837,247706.0
2016-07-18 15:55:00,55.38,55.4,55.35,55.35,637877.0,43.0914,43.107,43.0681,43.0681,637877.0
2016-07-19 09:30:00,55.73,55.9,55.43,55.62,391816.0,43.3638,43.4961,43.1303,43.2782,391816.0
2016-07-19 09:35:00,55.62,55.71,55.4,55.41,149768.0,43.2782,43.3482,43.107,43.1148,149768.0
2016-07-19 09:40:00,55.41,55.44,55.21,55.27,346744.0,43.1148,43.1381,42.9592,43.0059,346744.0
2016-07-19 09:45:00,55.26,55.39,55.22,55.28,193712.0,42.9981,43.0992,42.9669,43.0136,193712.0
2016-07-19 09:50:00,55.28,55.38,55.25,55.32,102349.0,43.0136,43.0914,42.9903,43.0448,102349.0
2016-07-19 09:55:00,55.33,55.34,55.26,55.31,92813.0,43.0525,43.0603,42.9981,43.037,92813.0
2016-07-19 10:00:00,55.3,55.31,55.26,55.29,93929.0,43.0292,43.037,42.9981,43.0214,93929.0
2016-07-19 10:05:00,55.3,55.33,55.22,55.32,98577.0,43.0292,43.0525,42.9669,43.0448,98577.0
2016-07-19 10:10:00,55.32,55.36,55.25,55.26,127213.0,43.0448,43.0759,42.9903,42.9981,127213.0
2016-07-19 10:15:00,55.25,55.27,55.19,55.19,175534.0,42.9903,43.0059,42.9436,42.9436,175534.0
2016-07-19 10:20:00,55.19,55.21,55.15,55.2,115822.0,42.9436,42.9592,42.9125,42.9514,115822.0
2016-07-19 10:25:00,55.19,55.2,55.09,55.1,130435.0,42.9436,42.9514,42.8658,42.8736,130435.0
2016-07-19 10:30:00,55.1,55.18,55.08,55.1,99899.0,42.8736,42.9358,42.858,42.8736,99899.0
2016-07-19 10:35:00,55.1,55.18,55.1,55.16,85325.0,42.8736,42.9358,42.8736,42.9203,85325.0
2016-07-19 10:40:00,55.16,55.17,55.08,55.1,139912.0,42.9203,42.928,42.858,42.8736,139912.0
2016-07-19 10:45:00,55.1,55.11,55.05,55.1,82200.0,42.8736,42.8814,42.8347,42.8736,82200.0
2016-07-19 10:50:00,55.1,55.12,55.09,55.11,88314.0,42.8736,42.8891,42.8658,42.8814,88314.0
2016-07-19 10:55:00,55.1,55.16,55.09,55.16,75635.0,42.8736,42.9203,42.8658,42.9203,75635.0
2016-07-19 11:00:00,55.16,55.23,55.15,55.17,82312.0,42.9203,42.9747,42.9125,42.928,82312.0
2016-07-19 11:05:00,55.17,55.21,55.13,55.14,98165.0,42.928,42.9592,42.8969,42.9047,98165.0
2016-07-19 11:10:00,55.15,55.17,55.09,55.1,66781.0,42.9125,42.928,42.8658,42.8736,66781.0
2016-07-19 11:15:00,55.1,55.11,55.05,55.05,60586.0,42.8736,42.8814,42.8347,42.8347,60586.0
2016-07-19 11:20:00,55.05,55.07,55.05,55.05,54585.0,42.8347,42.8502,42.8347,42.8347,54585.0
2016-07-19 11:25:00,55.05,55.1,55.05,55.1,46504.0,42.8347,42.8736,42.8347,42.8736,46504.0
2016-07-19 11:30:00,55.09,55.13,55.08,55.08,33847.0,42.8658,42.8969,42.858,42.858,33847.0
2016-07-19 11:35:00,55.08,55.1,55.07,55.1,41600.0,42.858,42.8736,42.8502,42.8736,41600.0
2016-07-19 11:40:00,55.08,55.13,55.08,55.09,44112.0,42.858,42.8969,42.858,42.8658,44112.0
2016-07-19 11:45:00,55.09,55.09,55.03,55.07,87009.0,42.8658,42.8658,42.8191,42.8502,87009.0
2016-07-19 11:50:00,55.07,55.1,55.02,55.1,72786.0,42.8502,42.8736,42.8113,42.8736,72786.0
2016-07-19 11:55:00,55.1,55.11,55.06,55.09,62199.0,42.8736,42.8814,42.8425,42.8658,62199.0
2016-07-19 12:00:00,55.08,55.11,55.05,55.07,56283.0,42.858,42.8814,42.8347,42.8502,56283.0
2016-07-19 12:05:00,55.07,55.11,55.07,55.11,34035.0,42.8502,42.8814,42.8502,42.8814,34035.0
2016-07-19 12:10:00,55.11,55.12,55.08,55.09,32388.0,42.8814,42.8891,42.858,42.8658,32388.0
2016-07-19 12:15:00,55.09,55.1,55.07,55.09,30741.0,42.8658,42.8736,42.8502,42.8658,30741.0
2016-07-19 12:20:00,55.1,55.11,55.07,55.08,46523.0,42.8736,42.8814,42.8502,42.858,46523.0
2016-07-19 12:25:00,55.08,55.11,55.06,55.08,60352.0,42.858,42.8814,42.8425,42.858,60352.0
2016-07-19 12:30:00,55.08,55.08,55.05,55.05,36129.0,42.858,42.858,42.8347,42.8347,36129.0
2016-07-19 12:35:00,55.05,55.06,55.0,55.0,69033.0,42.8347,42.8425,42.7958,42.7958,69033.0
2016-07-19 12:40:00,55.01,55.01,54.98,54.99,157883.0,42.8035,42.8035,42.7802,42.788,157883.0
2016-07-19 12:45:00,54.99,55.02,54.97,55.02,56489.0,42.788,42.8113,42.7724,42.8113,56489.0
2016-07-19 12:50:00,55.02,55.03,55.0,55.02,38012.0,42.8113,42.8191,42.7958,42.8113,38012.0
2016-07-19 12:55:00,55.02,55.03,55.0,55.03,68823.0,42.8113,42.8191,42.7958,42.8191,68823.0
2016-07-19 13:00:00,55.03,55.03,55.02,55.03,31533.0,42.8191,42.8191,42.8113,42.8191,31533.0
2016-07-19 13:05:00,55.02,55.03,55.0,55.01,31402.0,42.8113,42.8191,42.7958,42.8035,31402.0
2016-07-19 13:10:00,55.01,55.02,54.99,55.0,148792.0,42.8035,42.8113,42.788,42.7958,148792.0
2016-07-19 13:15:00,54.99,55.0,54.98,54.99,53840.0,42.788,42.7958,42.7802,42.788,53840.0
2016-07-19 13:20:00,54.98,55.0,54.98,55.0,29725.0,42.7802,42.7958,42.7802,42.7958,29725.0
2016-07-19 13:25:00,55.0,55.01,54.98,54.99,70344.0,42.7958,42.8035,42.7802,42.788,70344.0
2016-07-19 13:30:00,54.98,55.01,54.98,54.99,83598.0,42.7802,42.8035,42.7802,42.788,83598.0
2016-07-19 13:35:00,55.0,55.0,54.95,54.96,106551.0,42.7958,42.7958,42.7569,42.7646,106551.0
2016-07-19 13:40:00,54.95,55.01,54.95,55.0,40900.0,42.7569,42.8035,42.7569,42.7958,40900.0
2016-07-19 13:45:00,55.01,55.04,55.0,55.03,37250.0,42.8035,42.8269,42.7958,42.8191,37250.0
2016-07-19 13:50:00,55.03,55.03,55.0,55.0,25037.0,42.8191,42.8191,42.7958,42.7958,25037.0
2016-07-19 13:55:00,55.01,55.03,55.0,55.03,38408.0,42.8035,42.8191,42.7958,42.8191,38408.0
2016-07-19 14:00:00,55.02,55.05,55.02,55.05,26467.0,42.8113,42.8347,42.8113,42.8347,26467.0
2016-07-19 14:05:00,55.05,55.07,55.05,55.05,61139.0,42.8347,42.8502,42.8347,42.8347,61139.0
2016-07-19 14:10:00,55.06,55.07,55.04,55.06,57689.0,42.8425,42.8502,42.8269,42.8425,57689.0
2016-07-19 14:15:00,55.05,55.07,55.02,55.03,63719.0,42.8347,42.8502,42.8113,42.8191,63719.0
2016-07-19 14:20:00,55.03,55.04,55.02,55.03,39866.0,42.8191,42.8269,42.8113,42.8191,39866.0
2016-07-19 14:25:00,55.02,55.04,55.01,55.04,81206.0,42.8113,42.8269,42.8035,42.8269,81206.0
2016-07-19 14:30:00,55.03,55.05,55.03,55.04,45965.0,42.8191,42.8347,42.8191,42.8269,45965.0
2016-07-19 14:35:00,55.04,55.05,55.03,55.05,32740.0,42.8269,42.8347,42.8191,42.8347,32740.0
2016-07-19 14:40:00,55.05,55.09,55.04,55.07,57125.0,42.8347,42.8658,42.8269,42.8502,57125.0
2016-07-19 14:45:00,55.07,55.09,55.06,55.07,48748.0,42.8502,42.8658,42.8425,42.8502,48748.0
2016-07-19 14:50:00,55.07,55.1,55.06,55.09,54207.0,42.8502,42.8736,42.8425,42.8658,54207.0
2016-07-19 14:55:00,55.1,55.1,55.08,55.09,50219.0,42.8736,42.8736,42.858,42.8658,50219.0
2016-07-19 15:00:00,55.1,55.1,55.08,55.09,45588.0,42.8736,42.8736,42.858,42.8658,45588.0
2016-07-19 15:05:00,55.09,55.1,55.08,55.08,71271.0,42.8658,42.8736,42.858,42.858,71271.0
2016-07-19 15:10:00,55.08,55.11,55.08,55.1,67793.0,42.858,42.8814,42.858,42.8736,67793.0
2016-07-19 15:15:00,55.1,55.11,55.09,55.1,53648.0,42.8736,42.8814,42.8658,42.8736,53648.0
2016-07-19 15:20:00,55.1,55.13,55.07,55.08,149972.0,42.8736,42.8969,42.8502,42.858,149972.0
2016-07-19 15:25:00,55.09,55.12,55.08,55.1,83022.0,42.8658,42.8891,42.858,42.8736,83022.0
2016-07-19 15:30:00,55.09,55.11,55.08,55.1,112229.0,42.8658,42.8814,42.858,42.8736,112229.0
2016-07-19 15:35:00,55.09,55.11,55.08,55.09,95998.0,42.8658,42.8814,42.858,42.8658,95998.0
2016-07-19 15:40:00,55.09,55.1,55.06,55.07,175791.0,42.8658,42.8736,42.8425,42.8502,175791.0
2016-07-19 15:45:00,55.06,55.11,55.06,55.11,155081.0,42.8425,42.8814,42.8425,42.8814,155081.0
2016-07-19 15:50:00,55.11,55.13,55.1,55.1,236751.0,42.8814,42.8969,42.8736,42.8736,236751.0
2016-07-19 15:55:00,55.1,55.14,55.1,55.13,447295.0,42.8736,42.9047,42.8736,42.8969,447295.0
2016-07-20 09:30:00,55.36,55.4,55.05,55.17,280045.0,43.0759,43.107,42.8347,42.928,280045.0
2016-07-20 09:35:00,55.18,55.28,55.13,55.2,112022.0,42.9358,43.0136,42.8969,42.9514,112022.0
2016-07-20 09:40:00,55.21,55.25,55.14,55.25,136742.0,42.9592,42.9903,42.9047,42.9903,136742.0
2016-07-20 09:45:00,55.24,55.36,55.21,55.24,156459.0,42.9825,43.0759,42.9592,42.9825,156459.0
2016-07-20 09:50:00,55.25,55.27,55.15,55.19,120328.0,42.9903,43.0059,42.9125,42.9436,120328.0
2016-07-20 09:55:00,55.18,55.25,55.04,55.24,167420.0,42.9358,42.9903,42.8269,42.9825,167420.0
2016-07-20 10:00:00,55.23,55.33,55.19,55.32,76501.0,42.9747,43.0525,42.9436,43.0448,76501.0
2016-07-20 10:05:00,55.33,55.35,55.3,55.33,87855.0,43.0525,43.0681,43.0292,43.0525,87855.0
2016-07-20 10:10:00,55.34,55.39,55.32,55.37,84685.0,43.0603,43.0992,43.0448,43.0837,84685.0
2016-07-20 10:15:00,55.38,55.39,55.27,55.32,121939.0,43.0914,43.0992,43.0059,43.0448,121939.0
2016-07-20 10:20:00,55.31,55.35,55.27,55.28,139189.0,43.037,43.0681,43.0059,43.0136,139189.0
2016-07-20 10:25:00,55.29,55.3,55.26,55.28,137630.0,43.0214,43.0292,42.9981,43.0136,137630.0
2016-07-20 10:30:00,55.29,55.31,55.23,55.27,99928.0,43.0214,43.037,42.9747,43.0059,99928.0
2016-07-20 10:35:00,55.27,55.3,55.24,55.26,118682.0,43.0059,43.0292,42.9825,42.9981,118682.0
2016-07-20 10:40:00,55.26,55.28,55.21,55.22,115029.0,42.9981,43.0136,42.9592,42.9669,115029.0
2016-07-20 10:45:00,55.22,55.24,55.19,55.21,127898.0,42.9669,42.9825,42.9436,42.9592,127898.0
2016-07-20 10:50:00,55.2,55.22,55.18,55.2,202026.0,42.9514,42.9669,42.9358,42.9514,202026.0
2016-07-20 10:55:00,55.2,55.24,55.17,55.21,226179.0,42.9514,42.9825,42.928,42.9592,226179.0
2016-07-20 11:00:00,55.21,55.22,55.15,55.18,173937.0,42.9592,42.9669,42.9125,42.9358,173937.0
2016-07-20 11:05:00,55.17,55.21,55.16,55.19,169215.0,42.928,42.9592,42.9203,42.9436,169215.0
2016-07-20 11:10:00,55.19,55.19,55.13,55.17,128072.0,42.9436,42.9436,42.8969,42.928,128072.0
2016-07-20 11:15:00,55.17,55.18,55.11,55.15,241545.0,42.928,42.9358,42.8814,42.9125,241545.0
2016-07-20 11:20:00,55.15,55.15,55.12,55.15,77797.0,42.9125,42.9125,42.8891,42.9125,77797.0
2016-07-20 11:25:00,55.14,55.15,55.11,55.14,326276.0,42.9047,42.9125,42.8814,42.9047,326276.0
2016-07-20 11:30:00,55.14,55.14,55.11,55.13,107298.0,42.9047,42.9047,42.8814,42.8969,107298.0
2016-07-20 11:35:00,55.13,55.15,55.11,55.15,105715.0,42.8969,42.9125,42.8814,42.9125,105715.0
2016-07-20 11:40:00,55.15,55.15,55.12,55.13,247452.0,42.9125,42.9125,42.8891,42.8969,247452.0
2016-07-20 11:45:00,55.13,55.14,55.1,55.13,98312.0,42.8969,42.9047,42.8736,42.8969,98312.0
2016-07-20 11:50:00,55.13,55.14,55.1,55.13,133999.0,42.8969,42.9047,42.8736,42.8969,133999.0
2016-07-20 11:55:00,55.13,55.13,55.1,55.12,392937.0,42.8969,42.8969,42.8736,42.8891,392937.0
2016-07-20 12:00:00,55.13,55.26,55.12,55.2,246981.0,42.8969,42.9981,42.8891,42.9514,246981.0
2016-07-20 12:05:00,55.2,55.26,55.17,55.23,193864.0,42.9514,42.9981,42.928,42.9747,193864.0
2016-07-20 12:10:00,55.24,55.24,55.19,55.21,133581.0,42.9825,42.9825,42.9436,42.9592,133581.0
2016-07-20 12:15:00,55.21,55.24,55.2,55.23,70620.0,42.9592,42.9825,42.9514,42.9747,70620.0
2016-07-20 12:20:00,55.24,55.24,55.21,55.23,75224.0,42.9825,42.9825,42.9592,42.9747,75224.0
2016-07-20 12:25:00,55.23,55.24,55.2,55.23,79166.0,42.9747,42.9825,42.9514,42.9747,79166.0
2016-07-20 12:30:00,55.23,55.23,55.18,55.2,110335.0,42.9747,42.9747,42.9358,42.9514,110335.0
2016-07-20 12:35:00,55.21,55.21,55.17,55.19,71616.0,42.9592,42.9592,42.928,42.9436,71616.0
2016-07-20 12:40:00,55.19,55.23,55.16,55.18,152948.0,42.9436,42.9747,42.9203,42.9358,152948.0
2016-07-20 12:45:00,55.18,55.21,55.15,55.21,108021.0,42.9358,42.9592,42.9125,42.9592,108021.0
2016-07-20 12:50:00,55.21,55.27,55.2,55.24,87938.0,42.9592,43.0059,42.9514,42.9825,87938.0
2016-07-20 12:55:00,55.23,55.27,55.19,55.2,168909.0,42.9747,43.0059,42.9436,42.9514,168909.0
2016-07-20 13:00:00,55.2,55.25,55.19,55.25,166021.0,42.9514,42.9903,42.9436,42.9903,166021.0
2016-07-20 13:05:00,55.25,55.34,55.24,55.3,206228.0,42.9903,43.0603,42.9825,43.0292,206228.0
2016-07-20 13:10:00,55.29,55.3,55.24,55.27,98851.0,43.0214,43.0292,42.9825,43.0059,98851.0
2016-07-20 13:15:00,55.27,55.27,55.23,55.23,94035.0,43.0059,43.0059,42.9747,42.9747,94035.0
2016-07-20 13:20:00,55.23,55.28,55.22,55.27,228941.0,42.9747,43.0136,42.9669,43.0059,228941.0
2016-07-20 13:25:00,55.27,55.36,55.26,55.35,146952.0,43.0059,43.0759,42.9981,43.0681,146952.0
2016-07-20 13:30:00,55.35,55.42,55.34,55.4,120209.0,43.0681,43.1226,43.0603,43.107,120209.0
2016-07-20 13:35:00,55.4,55.45,55.39,55.41,105427.0,43.107,43.1459,43.0992,43.1148,105427.0
2016-07-20 13:40:00,55.41,55.42,55.37,55.39,93529.0,43.1148,43.1226,43.0837,43.0992,93529.0
2016-07-20 13:45:00,55.4,55.41,55.36,55.38,232761.0,43.107,43.1148,43.0759,43.0914,232761.0
2016-07-20 13:50:00,55.39,55.4,55.37,55.37,73136.0,43.0992,43.107,43.0837,43.0837,73136.0
2016-07-20 13:55:00,55.37,55.39,55.33,55.37,103088.0,43.0837,43.0992,43.0525,43.0837,103088.0
2016-07-20 14:00:00,55.37,55.42,55.36,55.38,99469.0,43.0837,43.1226,43.0759,43.0914,99469.0
2016-07-20 14:05:00,55.38,55.4,55.34,55.37,134645.0,43.0914,43.107,43.0603,43.0837,134645.0
2016-07-20 14:10:00,55.38,55.38,55.32,55.34,140204.0,43.0914,43.0914,43.0448,43.0603,140204.0
2016-07-20 14:15:00,55.34,55.35,55.31,55.32,87688.0,43.0603,43.0681,43.037,43.0448,87688.0
2016-07-20 14:20:00,55.32,55.32,55.25,55.26,152136.0,43.0448,43.0448,42.9903,42.9981,152136.0
2016-07-20 14:25:00,55.25,55.29,55.24,55.25,117142.0,42.9903,43.0214,42.9825,42.9903,117142.0
2016-07-20 14:30:00,55.26,55.34,55.25,55.32,182245.0,42.9981,43.0603,42.9903,43.0448,182245.0
2016-07-20 14:35:00,55.33,55.35,55.32,55.35,111096.0,43.0525,43.0681,43.0448,43.0681,111096.0
2016-07-20 14:40:00,55.35,55.39,55.31,55.38,184387.0,43.0681,43.0992,43.037,43.0914,184387.0
2016-07-20 14:45:00,55.39,55.4,55.34,55.36,120591.0,43.0992,43.107,43.0603,43.0759,120591.0
2016-07-20 14:50:00,55.37,55.39,55.34,55.36,128337.0,43.0837,43.0992,43.0603,43.0759,128337.0
2016-07-20 14:55:00,55.37,55.44,55.36,55.41,156727.0,43.0837,43.1381,43.0759,43.1148,156727.0
2016-07-20 15:00:00,55.41,55.41,55.35,55.36,136118.0,43.1148,43.1148,43.0681,43.0759,136118.0
2016-07-20 15:05:00,55.36,55.36,55.33,55.34,166776.0,43.0759,43.0759,43.0525,43.0603,166776.0
2016-07-20 15:10:00,55.34,55.41,55.34,55.4,224247.0,43.0603,43.1148,43.0603,43.107,224247.0
2016-07-20 15:15:00,55.41,55.44,55.39,55.44,180544.0,43.1148,43.1381,43.0992,43.1381,180544.0
2016-07-20 15:20:00,55.43,55.44,55.38,55.4,200006.0,43.1303,43.1381,43.0914,43.107,200006.0
2016-07-20 15:25:00,55.4,55.42,55.39,55.41,219777.0,43.107,43.1226,43.0992,43.1148,219777.0
2016-07-20 15:30:00,55.42,55.45,55.42,55.45,167346.0,43.1226,43.1459,43.1226,43.1459,167346.0
2016-07-20 15:35:00,55.45,55.54,55.44,55.5,318722.0,43.1459,43.2159,43.1381,43.1848,318722.0
2016-07-20 15:40:00,55.51,55.58,55.49,55.58,259940.0,43.1926,43.2471,43.177,43.2471,259940.0
2016-07-20 15:45:00,55.58,55.58,55.53,55.55,316147.0,43.2471,43.2471,43.2082,43.2237,316147.0
2016-07-20 15:50:00,55.55,55.6,55.53,55.59,391310.0,43.2237,43.2626,43.2082,43.2548,391310.0
2016-07-20 15:55:00,55.59,55.95,55.56,55.84,1204741.0,43.2548,43.535,43.2315,43.4494,1204741.0
2016-07-21 09:30:00,59.81,60.09,59.51,59.91,2937491.0,46.5384,46.7563,46.305,46.6163,2937491.0
2016-07-21 09:35:00,59.91,59.93,59.13,59.3,1300921.0,46.6163,46.6318,46.0093,46.1416,1300921.0
2016-07-21 09:40:00,59.3,59.9,59.25,59.83,1442791.0,46.1416,46.6085,46.1027,46.554,1442791.0
2016-07-21 09:45:00,59.82,60.0,59.71,59.9,1352732.0,46.5462,46.6863,46.4606,46.6085,1352732.0
2016-07-21 09:50:00,59.9,59.93,59.7,59.88,925365.0,46.6085,46.6318,46.4529,46.5929,925365.0
2016-07-21 09:55:00,59.88,60.07,59.86,59.99,1041484.0,46.5929,46.7408,46.5774,46.6785,1041484.0
2016-07-21 10:00:00,59.99,60.47,59.98,60.34,1472415.0,46.6785,47.052,46.6707,46.9508,1472415.0
2016-07-21 10:05:00,60.35,60.37,60.04,60.16,755945.0,46.9586,46.9742,46.7174,46.8108,755945.0
2016-07-21 10:10:00,60.16,60.4,60.09,60.36,625321.0,46.8108,46.9975,46.7563,46.9664,625321.0
2016-07-21 10:15:00,60.37,60.37,60.19,60.26,436998.0,46.9742,46.9742,46.8341,46.8886,436998.0
2016-07-21 10:20:00,60.26,60.35,60.06,60.07,428159.0,46.8886,46.9586,46.733,46.7408,428159.0
2016-07-21 10:25:00,60.06,60.14,59.9,60.0,735051.0,46.733,46.7952,46.6085,46.6863,735051.0
2016-07-21 10:30:00,60.0,60.13,59.91,60.1,383124.0,46.6863,46.7874,46.6163,46.7641,383124.0
2016-07-21 10:35:00,60.09,60.11,60.01,60.06,223898.0,46.7563,46.7719,46.6941,46.733,223898.0
2016-07-21 10:40:00,60.07,60.18,60.06,60.07,431105.0,46.7408,46.8263,46.733,46.7408,431105.0
2016-07-21 10:45:00,60.07,60.19,59.93,60.18,448164.0,46.7408,46.8341,46.6318,46.8263,448164.0
2016-07-21 10:50:00,60.18,60.25,60.18,60.21,285990.0,46.8263,46.8808,46.8263,46.8497,285990.0
2016-07-21 10:55:00,60.2,60.24,60.19,60.2,229785.0,46.8419,46.873,46.8341,46.8419,229785.0
2016-07-21 11:00:00,60.21,60.23,60.19,60.2,272150.0,46.8497,46.8653,46.8341,46.8419,272150.0
2016-07-21 11:05:00,60.19,60.32,60.19,60.29,468047.0,46.8341,46.9353,46.8341,46.9119,468047.0
2016-07-21 11:10:00,60.28,60.34,59.9,59.96,458995.0,46.9042,46.9508,46.6085,46.6552,458995.0
2016-07-21 11:15:00,59.96,60.12,59.94,60.11,239943.0,46.6552,46.7797,46.6396,46.7719,239943.0
2016-07-21 11:20:00,60.11,60.19,60.1,60.16,175511.0,46.7719,46.8341,46.7641,46.8108,175511.0
2016-07-21 11:25:00,60.16,60.19,60.14,60.16,270083.0,46.8108,46.8341,46.7952,46.8108,270083.0
2016-07-21 11:30:00,60.15,60.16,60.12,60.14,188682.0,46.803,46.8108,46.7797,46.7952,188682.0
2016-07-21 11:35:00,60.15,60.19,60.01,60.11,252090.0,46.803,46.8341,46.6941,46.7719,252090.0
2016-07-21 11:40:00,60.1,60.14,60.03,60.12,197834.0,46.7641,46.7952,46.7096,46.7797,197834.0
2016-07-21 11:45:00,60.12,60.15,60.04,60.09,273714.0,46.7797,46.803,46.7174,46.7563,273714.0
2016-07-21 11:50:00,60.09,60.1,60.04,60.07,168667.0,46.7563,46.7641,46.7174,46.7408,168667.0
2016-07-21 11:55:00,60.07,60.08,60.05,60.05,170664.0,46.7408,46.7485,46.7252,46.7252,170664.0
2016-07-21 12:00:00,60.05,60.07,59.98,60.03,342720.0,46.7252,46.7408,46.6707,46.7096,342720.0
2016-07-21 12:05:00,60.04,60.08,59.98,59.99,204927.0,46.7174,46.7485,46.6707,46.6785,204927.0
2016-07-21 12:10:00,60.0,60.02,59.95,60.02,299049.0,46.6863,46.7019,46.6474,46.7019,299049.0
2016-07-21 12:15:00,60.02,60.02,59.95,59.99,198956.0,46.7019,46.7019,46.6474,46.6785,198956.0
2016-07-21 12:20:00,59.99,60.0,59.93,59.94,254096.0,46.6785,46.6863,46.6318,46.6396,254096.0
2016-07-21 12:25:00,59.95,59.95,59.91,59.93,171213.0,46.6474,46.6474,46.6163,46.6318,171213.0
2016-07-21 12:30:00,59.94,59.95,59.91,59.95,108061.0,46.6396,46.6474,46.6163,46.6474,108061.0
2016-07-21 12:35:00,59.95,59.99,59.93,59.97,250221.0,46.6474,46.6785,46.6318,46.6629,250221.0
2016-07-21 12:40:00,59.97,60.04,59.95,60.03,174060.0,46.6629,46.7174,46.6474,46.7096,174060.0
2016-07-21 12:45:00,60.02,60.13,60.02,60.1,261835.0,46.7019,46.7874,46.7019,46.7641,261835.0
2016-07-21 12:50:00,60.09,60.1,60.05,60.06,128661.0,46.7563,46.7641,46.7252,46.733,128661.0
2016-07-21 12:55:00,60.07,60.09,60.05,60.08,147289.0,46.7408,46.7563,46.7252,46.7485,147289.0
2016-07-21 13:00:00,60.08,60.13,60.07,60.11,221753.0,46.7485,46.7874,46.7408,46.7719,221753.0
2016-07-21 13:05:00,60.11,60.17,60.11,60.16,124183.0,46.7719,46.8186,46.7719,46.8108,124183.0
2016-07-21 13:10:00,60.17,60.22,60.14,60.21,190599.0,46.8186,46.8575,46.7952,46.8497,190599.0
2016-07-21 13:15:00,60.22,60.26,60.2,60.26,220886.0,46.8575,46.8886,46.8419,46.8886,220886.0
2016-07-21 13:20:00,60.25,60.32,60.25,60.32,113116.0,46.8808,46.9353,46.8808,46.9353,113116.0
2016-07-21 13:25:00,60.32,60.34,60.27,60.27,137390.0,46.9353,46.9508,46.8964,46.8964,137390.0
2016-07-21 13:30:00,60.27,60.31,60.27,60.31,62570.0,46.8964,46.9275,46.8964,46.9275,62570.0
2016-07-21 13:35:00,60.3,60.31,60.1,60.15,224667.0,46.9197,46.9275,46.7641,46.803,224667.0
2016-07-21 13:40:00,60.15,60.18,59.93,60.1,254840.0,46.803,46.8263,46.6318,46.7641,254840.0
2016-07-21 13:45:00,60.11,60.2,60.1,60.14,116609.0,46.7719,46.8419,46.7641,46.7952,116609.0
2016-07-21 13:50:00,60.15,60.17,60.11,60.16,110135.0,46.803,46.8186,46.7719,46.8108,110135.0
2016-07-21 13:55:00,60.15,60.16,60.12,60.15,151972.0,46.803,46.8108,46.7797,46.803,151972.0
2016-07-21 14:00:00,60.14,60.18,60.13,60.16,172817.0,46.7952,46.8263,46.7874,46.8108,172817.0
2016-07-21 14:05:00,60.16,60.23,60.15,60.17,160394.0,46.8108,46.8653,46.803,46.8186,160394.0
2016-07-21 14:10:00,60.16,60.17,59.97,59.97,231013.0,46.8108,46.8186,46.6629,46.6629,231013.0
2016-07-21 14:15:00,59.97,60.02,59.95,60.0,184822.0,46.6629,46.7019,46.6474,46.6863,184822.0
2016-07-21 14:20:00,59.99,60.09,59.98,60.05,123634.0,46.6785,46.7563,46.6707,46.7252,123634.0
2016-07-21 14:25:00,60.04,60.1,60.01,60.09,130235.0,46.7174,46.7641,46.6941,46.7563,130235.0
2016-07-21 14:30:00,60.08,60.09,59.99,60.04,137444.0,46.7485,46.7563,46.6785,46.7174,137444.0
2016-07-21 14:35:00,60.04,60.05,60.0,60.01,86446.0,46.7174,46.7252,46.6863,46.6941,86446.0
2016-07-21 14:40:00,60.02,60.1,60.01,60.06,152338.0,46.7019,46.7641,46.6941,46.733,152338.0
2016-07-21 14:45:00,60.06,60.07,59.98,59.99,217793.0,46.733,46.7408,46.6707,46.6785,217793.0
2016-07-21 14:50:00,59.98,60.02,59.98,60.02,148994.0,46.6707,46.7019,46.6707,46.7019,148994.0
2016-07-21 14:55:00,60.02,60.03,59.98,59.99,217488.0,46.7019,46.7096,46.6707,46.6785,217488.0
2016-07-21 15:00:00,59.99,59.99,59.85,59.91,365181.0,46.6785,46.6785,46.5696,46.6163,365181.0
2016-07-21 15:05:00,59.9,59.92,59.6,59.6,286982.0,46.6085,46.624,46.375,46.375,286982.0
2016-07-21 15:10:00,59.61,59.7,59.6,59.68,232034.0,46.3828,46.4529,46.375,46.4373,232034.0
2016-07-21 15:15:00,59.69,59.9,59.68,59.87,342811.0,46.4451,46.6085,46.4373,46.5851,342811.0
2016-07-21 15:20:00,59.87,59.98,59.83,59.97,328702.0,46.5851,46.6707,46.554,46.6629,328702.0
2016-07-21 15:25:00,59.97,59.99,59.89,59.92,313252.0,46.6629,46.6785,46.6007,46.624,313252.0
2016-07-21 15:30:00,59.93,59.95,59.87,59.9,194627.0,46.6318,46.6474,46.5851,46.6085,194627.0
2016-07-21 15:35:00,59.9,59.97,59.88,59.88,319722.0,46.6085,46.6629,46.5929,46.5929,319722.0
2016-07-21 15:40:00,59.88,59.97,59.87,59.97,303362.0,46.5929,46.6629,46.5851,46.6629,303362.0
2016-07-21 15:45:00,59.96,60.0,59.95,60.0,386693.0,46.6552,46.6863,46.6474,46.6863,386693.0
2016-07-21 15:50:00,60.0,60.0,59.89,59.91,496389.0,46.6863,46.6863,46.6007,46.6163,496389.0
2016-07-21 15:55:00,59.9,60.01,59.9,59.94,1568876.0,46.6085,46.6941,46.6085,46.6396,1568876.0
2016-07-22 09:30:00,60.21,60.21,59.9,60.04,468570.0,46.8497,46.8497,46.6085,46.7174,468570.0
2016-07-22 09:35:00,60.02,60.06,59.83,59.93,197649.0,46.7019,46.733,46.554,46.6318,197649.0
2016-07-22 09:40:00,59.92,60.2,59.91,60.09,258824.0,46.624,46.8419,46.6163,46.7563,258824.0
2016-07-22 09:45:00,60.1,60.24,60.1,60.15,191741.0,46.7641,46.873,46.7641,46.803,191741.0
2016-07-22 09:50:00,60.15,60.41,60.15,60.39,394102.0,46.803,47.0053,46.803,46.9897,394102.0
2016-07-22 09:55:00,60.4,60.59,60.29,60.59,312910.0,46.9975,47.1454,46.9119,47.1454,312910.0
2016-07-22 10:00:00,60.59,60.86,60.57,60.77,341943.0,47.1454,47.3555,47.1298,47.2854,341943.0
2016-07-22 10:05:00,60.77,60.81,60.52,60.54,317730.0,47.2854,47.3166,47.0909,47.1065,317730.0
2016-07-22 10:10:00,60.54,60.6,60.46,60.5,278591.0,47.1065,47.1532,47.0442,47.0753,278591.0
2016-07-22 10:15:00,60.49,60.55,60.47,60.5,115880.0,47.0676,47.1142,47.052,47.0753,115880.0
2016-07-22 10:20:00,60.49,60.58,60.47,60.58,111238.0,47.0676,47.1376,47.052,47.1376,111238.0
2016-07-22 10:25:00,60.57,60.6,60.43,60.45,187747.0,47.1298,47.1532,47.0209,47.0364,187747.0
2016-07-22 10:30:00,60.46,60.59,60.46,60.55,87206.0,47.0442,47.1454,47.0442,47.1142,87206.0
2016-07-22 10:35:00,60.55,60.69,60.55,60.64,188063.0,47.1142,47.2232,47.1142,47.1843,188063.0
2016-07-22 10:40:00,60.64,60.69,60.6,60.63,135925.0,47.1843,47.2232,47.1532,47.1765,135925.0
2016-07-22 10:45:00,60.64,60.71,60.62,60.69,92244.0,47.1843,47.2387,47.1687,47.2232,92244.0
2016-07-22 10:50:00,60.68,60.72,60.67,60.72,91559.0,47.2154,47.2465,47.2076,47.2465,91559.0
2016-07-22 10:55:00,60.71,60.72,60.69,60.72,95250.0,47.2387,47.2465,47.2232,47.2465,95250.0
2016-07-22 11:00:00,60.72,60.75,60.67,60.69,166608.0,47.2465,47.2699,47.2076,47.2232,166608.0
2016-07-22 11:05:00,60.69,60.71,60.67,60.7,88746.0,47.2232,47.2387,47.2076,47.231,88746.0
2016-07-22 11:10:00,60.7,60.7,60.6,60.67,142984.0,47.231,47.231,47.1532,47.2076,142984.0
2016-07-22 11:15:00,60.67,60.7,60.66,60.7,122057.0,47.2076,47.231,47.1998,47.231,122057.0
2016-07-22 11:20:00,60.7,60.73,60.68,60.7,101814.0,47.231,47.2543,47.2154,47.231,101814.0
2016-07-22 11:25:00,60.7,60.78,60.7,60.78,120445.0,47.231,47.2932,47.231,47.2932,120445.0
2016-07-22 11:30:00,60.78,60.85,60.76,60.84,80119.0,47.2932,47.3477,47.2776,47.3399,80119.0
2016-07-22 11:35:00,60.83,60.86,60.82,60.85,80088.0,47.3321,47.3555,47.3243,47.3477,80088.0
2016-07-22 11:40:00,60.85,60.87,60.78,60.84,155817.0,47.3477,47.3632,47.2932,47.3399,155817.0
2016-07-22 11:45:00,60.84,60.87,60.84,60.85,80487.0,47.3399,47.3632,47.3399,47.3477,80487.0
2016-07-22 11:50:00,60.86,60.93,60.86,60.91,131901.0,47.3555,47.4099,47.3555,47.3944,131901.0
2016-07-22 11:55:00,60.91,60.99,60.9,60.97,85058.0,47.3944,47.4566,47.3866,47.4411,85058.0
2016-07-22 12:00:00,60.97,61.0,60.96,60.99,108025.0,47.4411,47.4644,47.4333,47.4566,108025.0
2016-07-22 12:05:00,60.98,61.0,60.96,60.96,83952.0,47.4488,47.4644,47.4333,47.4333,83952.0
2016-07-22 12:10:00,60.96,60.99,60.95,60.97,85051.0,47.4333,47.4566,47.4255,47.4411,85051.0
2016-07-22 12:15:00,60.97,60.98,60.94,60.98,71021.0,47.4411,47.4488,47.4177,47.4488,71021.0
2016-07-22 12:20:00,60.98,61.0,60.96,60.99,157087.0,47.4488,47.4644,47.4333,47.4566,157087.0
2016-07-22 12:25:00,60.99,61.0,60.97,61.0,81032.0,47.4566,47.4644,47.4411,47.4644,81032.0
2016-07-22 12:30:00,61.0,61.07,61.0,61.05,150713.0,47.4644,47.5189,47.4644,47.5033,150713.0
2016-07-22 12:35:00,61.05,61.1,61.04,61.07,138219.0,47.5033,47.5422,47.4955,47.5189,138219.0
2016-07-22 12:40:00,61.07,61.12,61.07,61.12,60281.0,47.5189,47.5578,47.5189,47.5578,60281.0
2016-07-22 12:45:00,61.12,61.13,61.06,61.11,93150.0,47.5578,47.5655,47.5111,47.55,93150.0
2016-07-22 12:50:00,61.1,61.13,61.04,61.11,119630.0,47.5422,47.5655,47.4955,47.55,119630.0
2016-07-22 12:55:00,61.1,61.18,61.09,61.16,201579.0,47.5422,47.6045,47.5344,47.5889,201579.0
2016-07-22 13:00:00,61.15,61.16,60.94,60.95,291152.0,47.5811,47.5889,47.4177,47.4255,291152.0
2016-07-22 13:05:00,60.95,61.05,60.94,61.04,72915.0,47.4255,47.5033,47.4177,47.4955,72915.0
2016-07-22 13:10:00,61.04,61.04,60.95,60.97,71944.0,47.4955,47.4955,47.4255,47.4411,71944.0
2016-07-22 13:15:00,60.96,60.96,60.83,60.85,103019.0,47.4333,47.4333,47.3321,47.3477,103019.0
2016-07-22 13:20:00,60.85,60.94,60.84,60.91,64104.0,47.3477,47.4177,47.3399,47.3944,64104.0
2016-07-22 13:25:00,60.91,60.91,60.87,60.89,42195.0,47.3944,47.3944,47.3632,47.3788,42195.0
2016-07-22 13:30:00,60.89,60.9,60.88,60.88,56006.0,47.3788,47.3866,47.371,47.371,56006.0
2016-07-22 13:35:00,60.88,60.89,60.81,60.84,65391.0,47.371,47.3788,47.3166,47.3399,65391.0
2016-07-22 13:40:00,60.85,60.91,60.84,60.87,63583.0,47.3477,47.3944,47.3399,47.3632,63583.0
2016-07-22 13:45:00,60.88,60.97,60.88,60.97,69535.0,47.371,47.4411,47.371,47.4411,69535.0
2016-07-22 13:50:00,60.97,60.97,60.93,60.94,67950.0,47.4411,47.4411,47.4099,47.4177,67950.0
2016-07-22 13:55:00,60.94,60.95,60.91,60.93,45469.0,47.4177,47.4255,47.3944,47.4099,45469.0
2016-07-22 14:00:00,60.93,60.94,60.88,60.9,62083.0,47.4099,47.4177,47.371,47.3866,62083.0
2016-07-22 14:05:00,60.9,60.94,60.88,60.93,58646.0,47.3866,47.4177,47.371,47.4099,58646.0
2016-07-22 14:10:00,60.93,60.93,60.84,60.84,53589.0,47.4099,47.4099,47.3399,47.3399,53589.0
2016-07-22 14:15:00,60.84,60.96,60.84,60.92,70687.0,47.3399,47.4333,47.3399,47.4021,70687.0
2016-07-22 14:20:00,60.93,60.95,60.9,60.93,45958.0,47.4099,47.4255,47.3866,47.4099,45958.0
2016-07-22 14:25:00,60.93,60.95,60.9,60.92,49634.0,47.4099,47.4255,47.3866,47.4021,49634.0
2016-07-22 14:30:00,60.91,60.92,60.88,60.9,56698.0,47.3944,47.4021,47.371,47.3866,56698.0
2016-07-22 14:35:00,60.9,60.92,60.89,60.92,57073.0,47.3866,47.4021,47.3788,47.4021,57073.0
2016-07-22 14:40:00,60.92,60.96,60.91,60.96,56522.0,47.4021,47.4333,47.3944,47.4333,56522.0
2016-07-22 14:45:00,60.95,60.99,60.95,60.97,65872.0,47.4255,47.4566,47.4255,47.4411,65872.0
2016-07-22 14:50:00,60.98,61.02,60.97,61.02,117249.0,47.4488,47.48,47.4411,47.48,117249.0
2016-07-22 14:55:00,61.02,61.05,61.0,61.05,87723.0,47.48,47.5033,47.4644,47.5033,87723.0
2016-07-22 15:00:00,61.05,61.06,61.02,61.06,57235.0,47.5033,47.5111,47.48,47.5111,57235.0
2016-07-22 15:05:00,61.05,61.06,60.99,61.01,84103.0,47.5033,47.5111,47.4566,47.4722,84103.0
2016-07-22 15:10:00,61.01,61.06,61.0,61.03,86749.0,47.4722,47.5111,47.4644,47.4877,86749.0
2016-07-22 15:15:00,61.04,61.04,61.01,61.03,100295.0,47.4955,47.4955,47.4722,47.4877,100295.0
2016-07-22 15:20:00,61.02,61.09,61.02,61.06,96049.0,47.48,47.5344,47.48,47.5111,96049.0
2016-07-22 15:25:00,61.07,61.1,61.05,61.1,141498.0,47.5189,47.5422,47.5033,47.5422,141498.0
2016-07-22 15:30:00,61.09,61.1,61.08,61.09,177586.0,47.5344,47.5422,47.5266,47.5344,177586.0
2016-07-22 15:35:00,61.1,61.1,61.07,61.07,169331.0,47.5422,47.5422,47.5189,47.5189,169331.0
2016-07-22 15:40:00,61.07,61.08,61.03,61.03,136289.0,47.5189,47.5266,47.4877,47.4877,136289.0
2016-07-22 15:45:00,61.04,61.04,61.0,61.0,265497.0,47.4955,47.4955,47.4644,47.4644,265497.0
2016-07-22 15:50:00,61.01,61.06,61.01,61.03,313320.0,47.4722,47.5111,47.4722,47.4877,313320.0
2016-07-22 15:55:00,61.03,61.15,61.03,61.14,857688.0,47.4877,47.5811,47.4877,47.5733,857688.0
2016-07-25 09:30:00,60.96,60.97,60.75,60.82,244599.0,47.4333,47.4411,47.2699,47.3243,244599.0
2016-07-25 09:35:00,60.84,60.89,60.69,60.79,176422.0,47.3399,47.3788,47.2232,47.301,176422.0
2016-07-25 09:40:00,60.79,60.81,60.69,60.71,170240.0,47.301,47.3166,47.2232,47.2387,170240.0
2016-07-25 09:45:00,60.71,60.81,60.66,60.67,221118.0,47.2387,47.3166,47.1998,47.2076,221118.0
2016-07-25 09:50:00,60.68,60.78,60.64,60.77,283742.0,47.2154,47.2932,47.1843,47.2854,283742.0
2016-07-25 09:55:00,60.77,60.77,60.48,60.52,246472.0,47.2854,47.2854,47.0598,47.0909,246472.0
2016-07-25 10:00:00,60.52,60.57,60.43,60.43,287607.0,47.0909,47.1298,47.0209,47.0209,287607.0
2016-07-25 10:05:00,60.43,60.46,60.21,60.23,219738.0,47.0209,47.0442,46.8497,46.8653,219738.0
2016-07-25 10:10:00,60.23,60.29,60.15,60.27,272011.0,46.8653,46.9119,46.803,46.8964,272011.0
2016-07-25 10:15:00,60.26,60.4,60.23,60.37,197661.0,46.8886,46.9975,46.8653,46.9742,197661.0
2016-07-25 10:20:00,60.37,60.4,60.35,60.37,112509.0,46.9742,46.9975,46.9586,46.9742,112509.0
2016-07-25 10:25:00,60.37,60.4,60.35,60.35,71681.0,46.9742,46.9975,46.9586,46.9586,71681.0
2016-07-25 10:30:00,60.36,60.43,60.35,60.35,74230.0,46.9664,47.0209,46.9586,46.9586,74230.0
2016-07-25 10:35:00,60.35,60.41,60.35,60.39,104824.0,46.9586,47.0053,46.9586,46.9897,104824.0
2016-07-25 10:40:00,60.38,60.4,60.35,60.35,58040.0,46.982,46.9975,46.9586,46.9586,58040.0
2016-07-25 10:45:00,60.35,60.42,60.35,60.35,89880.0,46.9586,47.0131,46.9586,46.9586,89880.0
2016-07-25 10:50:00,60.35,60.4,60.35,60.37,67792.0,46.9586,46.9975,46.9586,46.9742,67792.0
2016-07-25 10:55:00,60.38,60.41,60.35,60.35,61661.0,46.982,47.0053,46.9586,46.9586,61661.0
2016-07-25 11:00:00,60.35,60.39,60.35,60.38,106351.0,46.9586,46.9897,46.9586,46.982,106351.0
2016-07-25 11:05:00,60.38,60.38,60.29,60.37,109042.0,46.982,46.982,46.9119,46.9742,109042.0
2016-07-25 11:10:00,60.36,60.4,60.34,60.38,97684.0,46.9664,46.9975,46.9508,46.982,97684.0
2016-07-25 11:15:00,60.38,60.4,60.34,60.35,71913.0,46.982,46.9975,46.9508,46.9586,71913.0
2016-07-25 11:20:00,60.35,60.35,60.29,60.32,106945.0,46.9586,46.9586,46.9119,46.9353,106945.0
2016-07-25 11:25:00,60.33,60.35,60.3,60.3,78250.0,46.9431,46.9586,46.9197,46.9197,78250.0
2016-07-25 11:30:00,60.31,60.35,60.28,60.35,64402.0,46.9275,46.9586,46.9042,46.9586,64402.0
2016-07-25 11:35:00,60.35,60.38,60.33,60.36,57885.0,46.9586,46.982,46.9431,46.9664,57885.0
2016-07-25 11:40:00,60.36,60.38,60.34,60.36,56685.0,46.9664,46.982,46.9508,46.9664,56685.0
2016-07-25 11:45:00,60.35,60.41,60.35,60.37,69785.0,46.9586,47.0053,46.9586,46.9742,69785.0
2016-07-25 11:50:00,60.36,60.42,60.35,60.38,56511.0,46.9664,47.0131,46.9586,46.982,56511.0
2016-07-25 11:55:00,60.37,60.39,60.33,60.37,92375.0,46.9742,46.9897,46.9431,46.9742,92375.0
2016-07-25 12:00:00,60.36,60.46,60.36,60.46,102323.0,46.9664,47.0442,46.9664,47.0442,102323.0
2016-07-25 12:05:00,60.46,60.54,60.46,60.49,94530.0,47.0442,47.1065,47.0442,47.0676,94530.0
2016-07-25 12:10:00,60.49,60.5,60.47,60.49,71716.0,47.0676,47.0753,47.052,47.0676,71716.0
2016-07-25 12:15:00,60.49,60.51,60.47,60.5,67986.0,47.0676,47.0831,47.052,47.0753,67986.0
2016-07-25 12:20:00,60.49,60.51,60.47,60.5,67835.0,47.0676,47.0831,47.052,47.0753,67835.0
2016-07-25 12:25:00,60.5,60.52,60.48,60.51,37551.0,47.0753,47.0909,47.0598,47.0831,37551.0
2016-07-25 12:30:00,60.52,60.53,60.5,60.5,30637.0,47.0909,47.0987,47.0753,47.0753,30637.0
2016-07-25 12:35:00,60.5,60.52,60.5,60.51,53511.0,47.0753,47.0909,47.0753,47.0831,53511.0
2016-07-25 12:40:00,60.52,60.54,60.51,60.52,51495.0,47.0909,47.1065,47.0831,47.0909,51495.0
2016-07-25 12:45:00,60.52,60.59,60.52,60.58,73662.0,47.0909,47.1454,47.0909,47.1376,73662.0
2016-07-25 12:50:00,60.58,60.62,60.57,60.6,62351.0,47.1376,47.1687,47.1298,47.1532,62351.0
2016-07-25 12:55:00,60.6,60.6,60.53,60.56,50668.0,47.1532,47.1532,47.0987,47.122,50668.0
2016-07-25 13:00:00,60.56,60.57,60.51,60.51,57401.0,47.122,47.1298,47.0831,47.0831,57401.0
2016-07-25 13:05:00,60.51,60.54,60.48,60.52,81749.0,47.0831,47.1065,47.0598,47.0909,81749.0
2016-07-25 13:10:00,60.53,60.55,60.5,60.5,63668.0,47.0987,47.1142,47.0753,47.0753,63668.0
2016-07-25 13:15:00,60.5,60.55,60.48,60.53,53229.0,47.0753,47.1142,47.0598,47.0987,53229.0
2016-07-25 13:20:00,60.54,60.57,60.53,60.55,32393.0,47.1065,47.1298,47.0987,47.1142,32393.0
2016-07-25 13:25:00,60.55,60.58,60.55,60.57,52077.0,47.1142,47.1376,47.1142,47.1298,52077.0
2016-07-25 13:30:00,60.56,60.57,60.5,60.5,55817.0,47.122,47.1298,47.0753,47.0753,55817.0
2016-07-25 13:35:00,60.5,60.52,60.49,60.52,95268.0,47.0753,47.0909,47.0676,47.0909,95268.0
2016-07-25 13:40:00,60.52,60.56,60.51,60.55,40835.0,47.0909,47.122,47.0831,47.1142,40835.0
2016-07-25 13:45:00,60.55,60.58,60.54,60.55,53288.0,47.1142,47.1376,47.1065,47.1142,53288.0
2016-07-25 13:50:00,60.55,60.57,60.53,60.56,45330.0,47.1142,47.1298,47.0987,47.122,45330.0
2016-07-25 13:55:00,60.57,60.58,60.55,60.57,49061.0,47.1298,47.1376,47.1142,47.1298,49061.0
2016-07-25 14:00:00,60.58,60.61,60.57,60.61,74397.0,47.1376,47.1609,47.1298,47.1609,74397.0
2016-07-25 14:05:00,60.6,60.61,60.58,60.6,68212.0,47.1532,47.1609,47.1376,47.1532,68212.0
2016-07-25 14:10:00,60.6,60.62,60.58,60.62,40008.0,47.1532,47.1687,47.1376,47.1687,40008.0
2016-07-25 14:15:00,60.62,60.63,60.61,60.62,36161.0,47.1687,47.1765,47.1609,47.1687,36161.0
2016-07-25 14:20:00,60.62,60.65,60.62,60.63,67425.0,47.1687,47.1921,47.1687,47.1765,67425.0
2016-07-25 14:25:00,60.64,60.64,60.6,60.61,50715.0,47.1843,47.1843,47.1532,47.1609,50715.0
2016-07-25 14:30:00,60.61,60.63,60.6,60.6,81947.0,47.1609,47.1765,47.1532,47.1532,81947.0
2016-07-25 14:35:00,60.61,60.61,60.56,60.56,88606.0,47.1609,47.1609,47.122,47.122,88606.0
2016-07-25 14:40:00,60.56,60.57,60.55,60.57,43100.0,47.122,47.1298,47.1142,47.1298,43100.0
2016-07-25 14:45:00,60.56,60.58,60.55,60.57,55732.0,47.122,47.1376,47.1142,47.1298,55732.0
2016-07-25 14:50:00,60.57,60.62,60.56,60.62,73880.0,47.1298,47.1687,47.122,47.1687,73880.0
2016-07-25 14:55:00,60.63,60.64,60.62,60.63,51581.0,47.1765,47.1843,47.1687,47.1765,51581.0
2016-07-25 15:00:00,60.63,60.65,60.63,60.64,44562.0,47.1765,47.1921,47.1765,47.1843,44562.0
2016-07-25 15:05:00,60.63,60.64,60.59,60.6,66599.0,47.1765,47.1843,47.1454,47.1532,66599.0
2016-07-25 15:10:00,60.59,60.61,60.57,60.58,56763.0,47.1454,47.1609,47.1298,47.1376,56763.0
2016-07-25 15:15:00,60.57,60.62,60.57,60.6,68971.0,47.1298,47.1687,47.1298,47.1532,68971.0
2016-07-25 15:20:00,60.6,60.66,60.58,60.65,181266.0,47.1532,47.1998,47.1376,47.1921,181266.0
2016-07-25 15:25:00,60.66,60.66,60.63,60.63,57539.0,47.1998,47.1998,47.1765,47.1765,57539.0
2016-07-25 15:30:00,60.64,60.69,60.62,60.69,122509.0,47.1843,47.2232,47.1687,47.2232,122509.0
2016-07-25 15:35:00,60.69,60.69,60.62,60.64,142917.0,47.2232,47.2232,47.1687,47.1843,142917.0
2016-07-25 15:40:00,60.64,60.65,60.6,60.61,76377.0,47.1843,47.1921,47.1532,47.1609,76377.0
2016-07-25 15:45:00,60.6,60.63,60.6,60.63,104776.0,47.1532,47.1765,47.1532,47.1765,104776.0
2016-07-25 15:50:00,60.63,60.65,60.63,60.65,137173.0,47.1765,47.1921,47.1765,47.1921,137173.0
2016-07-25 15:55:00,60.65,60.73,60.64,60.73,459273.0,47.1921,47.2543,47.1843,47.2543,459273.0
2016-07-26 09:30:00,60.94,61.45,60.85,61.45,342586.0,47.4177,47.8145,47.3477,47.8145,342586.0
2016-07-26 09:35:00,61.43,61.47,61.01,61.01,223009.0,47.799,47.8301,47.4722,47.4722,223009.0
2016-07-26 09:40:00,61.02,61.28,61.02,61.24,227382.0,47.48,47.6823,47.48,47.6511,227382.0
2016-07-26 09:45:00,61.24,61.41,61.24,61.39,214901.0,47.6511,47.7834,47.6511,47.7679,214901.0
2016-07-26 09:50:00,61.39,61.49,61.35,61.39,220570.0,47.7679,47.8457,47.7367,47.7679,220570.0
2016-07-26 09:55:00,61.39,61.5,61.33,61.35,184177.0,47.7679,47.8534,47.7212,47.7367,184177.0
2016-07-26 10:00:00,61.34,61.42,61.28,61.39,382309.0,47.7289,47.7912,47.6823,47.7679,382309.0
2016-07-26 10:05:00,61.39,61.4,61.29,61.3,134113.0,47.7679,47.7756,47.69,47.6978,134113.0
2016-07-26 10:10:00,61.29,61.36,61.27,61.29,88904.0,47.69,47.7445,47.6745,47.69,88904.0
2016-07-26 10:15:00,61.28,61.36,61.26,61.31,76346.0,47.6823,47.7445,47.6667,47.7056,76346.0
2016-07-26 10:20:00,61.32,61.4,61.31,61.33,108705.0,47.7134,47.7756,47.7056,47.7212,108705.0
2016-07-26 10:25:00,61.34,61.37,61.25,61.28,98863.0,47.7289,47.7523,47.6589,47.6823,98863.0
2016-07-26 10:30:00,61.27,61.31,61.21,61.25,102252.0,47.6745,47.7056,47.6278,47.6589,102252.0
2016-07-26 10:35:00,61.24,61.31,61.2,61.26,109331.0,47.6511,47.7056,47.62,47.6667,109331.0
2016-07-26 10:40:00,61.27,61.28,61.24,61.25,69890.0,47.6745,47.6823,47.6511,47.6589,69890.0
2016-07-26 10:45:00,61.25,61.29,61.22,61.23,67724.0,47.6589,47.69,47.6356,47.6434,67724.0
2016-07-26 10:50:00,61.23,61.26,60.94,61.0,185524.0,47.6434,47.6667,47.4177,47.4644,185524.0
2016-07-26 10:55:00,61.01,61.01,60.89,60.89,234295.0,47.4722,47.4722,47.3788,47.3788,234295.0
2016-07-26 11:00:00,60.88,60.98,60.87,60.95,94519.0,47.371,47.4488,47.3632,47.4255,94519.0
2016-07-26 11:05:00,60.94,61.0,60.91,61.0,82599.0,47.4177,47.4644,47.3944,47.4644,82599.0
2016-07-26 11:10:00,60.99,61.0,60.77,60.97,152324.0,47.4566,47.4644,47.2854,47.4411,152324.0
2016-07-26 11:15:00,60.96,61.02,60.93,60.95,81867.0,47.4333,47.48,47.4099,47.4255,81867.0
2016-07-26 11:20:00,60.95,60.97,60.88,60.91,96888.0,47.4255,47.4411,47.371,47.3944,96888.0
2016-07-26 11:25:00,60.91,60.92,60.79,60.85,119307.0,47.3944,47.4021,47.301,47.3477,119307.0
2016-07-26 11:30:00,60.85,60.96,60.85,60.96,74945.0,47.3477,47.4333,47.3477,47.4333,74945.0
2016-07-26 11:35:00,60.95,60.99,60.91,60.98,37953.0,47.4255,47.4566,47.3944,47.4488,37953.0
2016-07-26 11:40:00,60.98,60.98,60.9,60.95,77070.0,47.4488,47.4488,47.3866,47.4255,77070.0
2016-07-26 11:45:00,60.95,60.98,60.91,60.94,41633.0,47.4255,47.4488,47.3944,47.4177,41633.0
2016-07-26 11:50:00,60.94,61.04,60.93,61.01,70005.0,47.4177,47.4955,47.4099,47.4722,70005.0
2016-07-26 11:55:00,61.01,61.06,61.0,61.04,60040.0,47.4722,47.5111,47.4644,47.4955,60040.0
2016-07-26 12:00:00,61.05,61.1,60.99,61.01,86656.0,47.5033,47.5422,47.4566,47.4722,86656.0
2016-07-26 12:05:00,61.01,61.04,60.98,60.99,54211.0,47.4722,47.4955,47.4488,47.4566,54211.0
2016-07-26 12:10:00,61.0,61.03,60.99,61.01,37935.0,47.4644,47.4877,47.4566,47.4722,37935.0
2016-07-26 12:15:00,61.02,61.07,61.0,61.02,65907.0,47.48,47.5189,47.4644,47.48,65907.0
2016-07-26 12:20:00,61.03,61.11,61.0,61.11,216422.0,47.4877,47.55,47.4644,47.55,216422.0
2016-07-26 12:25:00,61.11,61.12,61.08,61.08,28159.0,47.55,47.5578,47.5266,47.5266,28159.0
2016-07-26 12:30:00,61.09,61.12,61.08,61.1,33520.0,47.5344,47.5578,47.5266,47.5422,33520.0
2016-07-26 12:35:00,61.09,61.13,61.09,61.12,229697.0,47.5344,47.5655,47.5344,47.5578,229697.0
2016-07-26 12:40:00,61.11,61.16,61.11,61.14,204413.0,47.55,47.5889,47.55,47.5733,204413.0
2016-07-26 12:45:00,61.15,61.16,61.12,61.15,30214.0,47.5811,47.5889,47.5578,47.5811,30214.0
2016-07-26 12:50:00,61.16,61.16,61.08,61.09,43994.0,47.5889,47.5889,47.5266,47.5344,43994.0
2016-07-26 12:55:00,61.09,61.11,61.07,61.1,35958.0,47.5344,47.55,47.5189,47.5422,35958.0
2016-07-26 13:00:00,61.11,61.15,61.11,61.12,43785.0,47.55,47.5811,47.55,47.5578,43785.0
2016-07-26 13:05:00,61.12,61.14,61.11,61.13,40901.0,47.5578,47.5733,47.55,47.5655,40901.0
2016-07-26 13:10:00,61.14,61.14,61.07,61.09,44782.0,47.5733,47.5733,47.5189,47.5344,44782.0
2016-07-26 13:15:00,61.1,61.11,61.07,61.08,39665.0,47.5422,47.55,47.5189,47.5266,39665.0
2016-07-26 13:20:00,61.08,61.09,60.95,60.97,94104.0,47.5266,47.5344,47.4255,47.4411,94104.0
2016-07-26 13:25:00,60.98,61.03,60.96,61.02,59726.0,47.4488,47.4877,47.4333,47.48,59726.0
2016-07-26 13:30:00,61.01,61.05,61.01,61.03,38845.0,47.4722,47.5033,47.4722,47.4877,38845.0
2016-07-26 13:35:00,61.03,61.05,61.02,61.04,42447.0,47.4877,47.5033,47.48,47.4955,42447.0
2016-07-26 13:40:00,61.04,61.04,61.02,61.03,65662.0,47.4955,47.4955,47.48,47.4877,65662.0
2016-07-26 13:45:00,61.04,61.12,61.03,61.1,81282.0,47.4955,47.5578,47.4877,47.5422,81282.0
2016-07-26 13:50:00,61.1,61.12,61.04,61.05,48705.0,47.5422,47.5578,47.4955,47.5033,48705.0
2016-07-26 13:55:00,61.06,61.08,61.05,61.07,74763.0,47.5111,47.5266,47.5033,47.5189,74763.0
2016-07-26 14:00:00,61.07,61.08,61.03,61.05,91381.0,47.5189,47.5266,47.4877,47.5033,91381.0
2016-07-26 14:05:00,61.04,61.07,60.99,61.0,48937.0,47.4955,47.5189,47.4566,47.4644,48937.0
2016-07-26 14:10:00,61.01,61.03,60.99,61.02,73922.0,47.4722,47.4877,47.4566,47.48,73922.0
2016-07-26 14:15:00,61.02,61.07,61.01,61.05,40301.0,47.48,47.5189,47.4722,47.5033,40301.0
2016-07-26 14:20:00,61.05,61.28,61.04,61.19,297458.0,47.5033,47.6823,47.4955,47.6122,297458.0
2016-07-26 14:25:00,61.18,61.32,61.16,61.27,229521.0,47.6045,47.7134,47.5889,47.6745,229521.0
2016-07-26 14:30:00,61.28,61.39,61.27,61.32,197378.0,47.6823,47.7679,47.6745,47.7134,197378.0
2016-07-26 14:35:00,61.32,61.39,61.32,61.34,78780.0,47.7134,47.7679,47.7134,47.7289,78780.0
2016-07-26 14:40:00,61.35,61.42,61.32,61.33,141858.0,47.7367,47.7912,47.7134,47.7212,141858.0
2016-07-26 14:45:00,61.33,61.39,61.31,61.35,136849.0,47.7212,47.7679,47.7056,47.7367,136849.0
2016-07-26 14:50:00,61.35,61.38,61.3,61.32,152775.0,47.7367,47.7601,47.6978,47.7134,152775.0
2016-07-26 14:55:00,61.32,61.32,61.23,61.23,81488.0,47.7134,47.7134,47.6434,47.6434,81488.0
2016-07-26 15:00:00,61.23,61.28,61.22,61.26,129542.0,47.6434,47.6823,47.6356,47.6667,129542.0
2016-07-26 15:05:00,61.26,61.31,61.24,61.3,156250.0,47.6667,47.7056,47.6511,47.6978,156250.0
2016-07-26 15:10:00,61.3,61.31,61.21,61.25,124382.0,47.6978,47.7056,47.6278,47.6589,124382.0
2016-07-26 15:15:00,61.25,61.29,61.14,61.15,101422.0,47.6589,47.69,47.5733,47.5811,101422.0
2016-07-26 15:20:00,61.14,61.23,61.14,61.19,68232.0,47.5733,47.6434,47.5733,47.6122,68232.0
2016-07-26 15:25:00,61.19,61.22,61.16,61.17,82834.0,47.6122,47.6356,47.5889,47.5967,82834.0
2016-07-26 15:30:00,61.18,61.19,61.12,61.15,115406.0,47.6045,47.6122,47.5578,47.5811,115406.0
2016-07-26 15:35:00,61.15,61.21,61.09,61.21,193653.0,47.5811,47.6278,47.5344,47.6278,193653.0
2016-07-26 15:40:00,61.21,61.26,61.2,61.25,198701.0,47.6278,47.6667,47.62,47.6589,198701.0
2016-07-26 15:45:00,61.25,61.32,61.24,61.27,157292.0,47.6589,47.7134,47.6511,47.6745,157292.0
2016-07-26 15:50:00,61.27,61.33,61.25,61.33,352349.0,47.6745,47.7212,47.6589,47.7212,352349.0
2016-07-26 15:55:00,61.33,61.39,61.31,61.36,559258.0,47.7212,47.7679,47.7056,47.7445,559258.0
2016-07-27 09:30:00,61.82,62.0,61.74,61.98,419938.0,48.1024,48.2425,48.0402,48.2269,419938.0
2016-07-27 09:35:00,61.99,62.14,61.97,61.98,409029.0,48.2347,48.3514,48.2192,48.2269,409029.0
2016-07-27 09:40:00,61.98,62.0,61.79,61.81,186306.0,48.2269,48.2425,48.0791,48.0947,186306.0
2016-07-27 09:45:00,61.82,62.07,61.79,62.04,188047.0,48.1024,48.297,48.0791,48.2736,188047.0
2016-07-27 09:50:00,62.04,62.05,61.9,61.93,164659.0,48.2736,48.2814,48.1647,48.188,164659.0
2016-07-27 09:55:00,61.94,61.98,61.86,61.91,141778.0,48.1958,48.2269,48.1336,48.1725,141778.0
2016-07-27 10:00:00,61.91,61.97,61.78,61.97,154791.0,48.1725,48.2192,48.0713,48.2192,154791.0
2016-07-27 10:05:00,61.98,61.98,61.91,61.96,53119.0,48.2269,48.2269,48.1725,48.2114,53119.0
2016-07-27 10:10:00,61.96,62.0,61.92,61.98,149383.0,48.2114,48.2425,48.1802,48.2269,149383.0
2016-07-27 10:15:00,61.98,62.05,61.97,62.02,109047.0,48.2269,48.2814,48.2192,48.2581,109047.0
2016-07-27 10:20:00,62.02,62.04,61.94,61.98,114384.0,48.2581,48.2736,48.1958,48.2269,114384.0
2016-07-27 10:25:00,61.97,61.98,61.88,61.93,231634.0,48.2192,48.2269,48.1491,48.188,231634.0
2016-07-27 10:30:00,61.92,61.97,61.85,61.94,187589.0,48.1802,48.2192,48.1258,48.1958,187589.0
2016-07-27 10:35:00,61.94,61.99,61.93,61.98,98585.0,48.1958,48.2347,48.188,48.2269,98585.0
2016-07-27 10:40:00,61.98,61.99,61.93,61.97,216728.0,48.2269,48.2347,48.188,48.2192,216728.0
2016-07-27 10:45:00,61.97,61.97,61.9,61.95,116336.0,48.2192,48.2192,48.1647,48.2036,116336.0
2016-07-27 10:50:00,61.95,61.98,61.9,61.96,122746.0,48.2036,48.2269,48.1647,48.2114,122746.0
2016-07-27 10:55:00,61.96,61.97,61.89,61.9,81902.0,48.2114,48.2192,48.1569,48.1647,81902.0
2016-07-27 11:00:00,61.9,61.95,61.88,61.94,103479.0,48.1647,48.2036,48.1491,48.1958,103479.0
2016-07-27 11:05:00,61.94,61.97,61.93,61.94,39177.0,48.1958,48.2192,48.188,48.1958,39177.0
2016-07-27 11:10:00,61.93,61.96,61.85,61.87,66226.0,48.188,48.2114,48.1258,48.1413,66226.0
2016-07-27 11:15:00,61.86,61.87,61.76,61.81,161986.0,48.1336,48.1413,48.0558,48.0947,161986.0
2016-07-27 11:20:00,61.82,61.83,61.75,61.79,55526.0,48.1024,48.1102,48.048,48.0791,55526.0
2016-07-27 11:25:00,61.8,61.85,61.76,61.78,76259.0,48.0869,48.1258,48.0558,48.0713,76259.0
2016-07-27 11:30:00,61.78,61.78,61.68,61.75,145159.0,48.0713,48.0713,47.9935,48.048,145159.0
2016-07-27 11:35:00,61.75,61.77,61.65,61.66,58303.0,48.048,48.0635,47.9702,47.9779,58303.0
2016-07-27 11:40:00,61.67,61.76,61.66,61.76,69390.0,47.9857,48.0558,47.9779,48.0558,69390.0
2016-07-27 11:45:00,61.75,61.85,61.74,61.83,53932.0,48.048,48.1258,48.0402,48.1102,53932.0
2016-07-27 11:50:00,61.84,61.86,61.8,61.82,44732.0,48.118,48.1336,48.0869,48.1024,44732.0
2016-07-27 11:55:00,61.82,61.85,61.75,61.8,62024.0,48.1024,48.1258,48.048,48.0869,62024.0
2016-07-27 12:00:00,61.79,61.84,61.77,61.82,75582.0,48.0791,48.118,48.0635,48.1024,75582.0
2016-07-27 12:05:00,61.82,61.87,61.79,61.84,97302.0,48.1024,48.1413,48.0791,48.118,97302.0
2016-07-27 12:10:00,61.85,61.87,61.81,61.83,67678.0,48.1258,48.1413,48.0947,48.1102,67678.0
2016-07-27 12:15:00,61.82,61.91,61.81,61.9,77047.0,48.1024,48.1725,48.0947,48.1647,77047.0
2016-07-27 12:20:00,61.9,61.91,61.87,61.89,87005.0,48.1647,48.1725,48.1413,48.1569,87005.0
2016-07-27 12:25:00,61.9,61.97,61.9,61.96,94085.0,48.1647,48.2192,48.1647,48.2114,94085.0
2016-07-27 12:30:00,61.97,62.02,61.94,62.02,143893.0,48.2192,48.2581,48.1958,48.2581,143893.0
2016-07-27 12:35:00,62.02,62.05,62.0,62.04,107977.0,48.2581,48.2814,48.2425,48.2736,107977.0
2016-07-27 12:40:00,62.04,62.06,61.99,62.06,44394.0,48.2736,48.2892,48.2347,48.2892,44394.0
2016-07-27 12:45:00,62.05,62.07,62.01,62.03,66060.0,48.2814,48.297,48.2503,48.2658,66060.0
2016-07-27 12:50:00,62.03,62.04,62.0,62.02,94401.0,48.2658,48.2736,48.2425,48.2581,94401.0
2016-07-27 12:55:00,62.02,62.05,62.0,62.05,67944.0,48.2581,48.2814,48.2425,48.2814,67944.0
2016-07-27 13:00:00,62.05,62.05,61.96,61.99,80399.0,48.2814,48.2814,48.2114,48.2347,80399.0
2016-07-27 13:05:00,61.98,62.03,61.96,62.0,35149.0,48.2269,48.2658,48.2114,48.2425,35149.0
2016-07-27 13:10:00,62.0,62.0,61.94,61.97,50020.0,48.2425,48.2425,48.1958,48.2192,50020.0
2016-07-27 13:15:00,61.98,61.99,61.95,61.96,57705.0,48.2269,48.2347,48.2036,48.2114,57705.0
2016-07-27 13:20:00,61.95,61.99,61.95,61.98,54692.0,48.2036,48.2347,48.2036,48.2269,54692.0
2016-07-27 13:25:00,61.98,62.0,61.96,61.97,42911.0,48.2269,48.2425,48.2114,48.2192,42911.0
2016-07-27 13:30:00,61.97,62.04,61.96,62.04,111328.0,48.2192,48.2736,48.2114,48.2736,111328.0
2016-07-27 13:35:00,62.04,62.09,62.0,62.01,116440.0,48.2736,48.3125,48.2425,48.2503,116440.0
2016-07-27 13:40:00,62.01,62.09,62.0,62.09,72542.0,48.2503,48.3125,48.2425,48.3125,72542.0
2016-07-27 13:45:00,62.08,62.14,62.08,62.09,124212.0,48.3047,48.3514,48.3047,48.3125,124212.0
2016-07-27 13:50:00,62.09,62.09,61.99,62.0,82162.0,48.3125,48.3125,48.2347,48.2425,82162.0
2016-07-27 13:55:00,62.01,62.04,61.98,62.0,60785.0,48.2503,48.2736,48.2269,48.2425,60785.0
2016-07-27 14:00:00,61.99,61.99,61.69,61.87,183278.0,48.2347,48.2347,48.0013,48.1413,183278.0
2016-07-27 14:05:00,61.87,61.96,61.85,61.89,113101.0,48.1413,48.2114,48.1258,48.1569,113101.0
2016-07-27 14:10:00,61.89,61.98,61.88,61.9,144915.0,48.1569,48.2269,48.1491,48.1647,144915.0
2016-07-27 14:15:00,61.91,62.09,61.9,62.03,171216.0,48.1725,48.3125,48.1647,48.2658,171216.0
2016-07-27 14:20:00,62.04,62.11,62.03,62.1,71768.0,48.2736,48.3281,48.2658,48.3203,71768.0
2016-07-27 14:25:00,62.11,62.15,62.09,62.11,186725.0,48.3281,48.3592,48.3125,48.3281,186725.0
2016-07-27 14:30:00,62.11,62.16,62.09,62.16,112468.0,48.3281,48.367,48.3125,48.367,112468.0
2016-07-27 14:35:00,62.16,62.22,62.14,62.2,153525.0,48.367,48.4137,48.3514,48.3981,153525.0
2016-07-27 14:40:00,62.2,62.25,62.17,62.24,106571.0,48.3981,48.437,48.3748,48.4292,106571.0
2016-07-27 14:45:00,62.25,62.26,62.2,62.23,91680.0,48.437,48.4448,48.3981,48.4215,91680.0
2016-07-27 14:50:00,62.23,62.28,62.21,62.26,87869.0,48.4215,48.4604,48.4059,48.4448,87869.0
2016-07-27 14:55:00,62.26,62.31,62.23,62.28,119650.0,48.4448,48.4837,48.4215,48.4604,119650.0
2016-07-27 15:00:00,62.29,62.35,62.28,62.32,129503.0,48.4681,48.5148,48.4604,48.4915,129503.0
2016-07-27 15:05:00,62.32,62.37,62.31,62.36,116185.0,48.4915,48.5304,48.4837,48.5226,116185.0
2016-07-27 15:10:00,62.36,62.4,62.34,62.38,155558.0,48.5226,48.5537,48.5071,48.5382,155558.0
2016-07-27 15:15:00,62.38,62.43,62.37,62.43,169979.0,48.5382,48.5771,48.5304,48.5771,169979.0
2016-07-27 15:20:00,62.43,62.45,62.39,62.44,221770.0,48.5771,48.5926,48.546,48.5849,221770.0
2016-07-27 15:25:00,62.44,62.53,62.43,62.53,326988.0,48.5849,48.6549,48.5771,48.6549,326988.0
2016-07-27 15:30:00,62.53,62.66,62.5,62.55,368238.0,48.6549,48.756,48.6316,48.6705,368238.0
2016-07-27 15:35:00,62.55,62.59,62.5,62.52,200148.0,48.6705,48.7016,48.6316,48.6471,200148.0
2016-07-27 15:40:00,62.52,62.54,62.43,62.44,325526.0,48.6471,48.6627,48.5771,48.5849,325526.0
2016-07-27 15:45:00,62.44,62.46,62.42,62.44,355437.0,48.5849,48.6004,48.5693,48.5849,355437.0
2016-07-27 15:50:00,62.44,62.54,62.44,62.53,395433.0,48.5849,48.6627,48.5849,48.6549,395433.0
2016-07-27 15:55:00,62.52,62.59,62.47,62.54,989216.0,48.6471,48.7016,48.6082,48.6627,989216.0
2016-07-28 09:30:00,62.44,62.49,62.33,62.4,339460.0,48.5849,48.6238,48.4993,48.5537,339460.0
2016-07-28 09:35:00,62.4,62.42,62.17,62.21,184376.0,48.5537,48.5693,48.3748,48.4059,184376.0
2016-07-28 09:40:00,62.21,62.45,62.2,62.3,137969.0,48.4059,48.5926,48.3981,48.4759,137969.0
2016-07-28 09:45:00,62.3,62.51,62.27,62.44,215322.0,48.4759,48.6393,48.4526,48.5849,215322.0
2016-07-28 09:50:00,62.44,62.62,62.44,62.61,110500.0,48.5849,48.7249,48.5849,48.7171,110500.0
2016-07-28 09:55:00,62.61,62.66,62.57,62.58,164290.0,48.7171,48.756,48.686,48.6938,164290.0
2016-07-28 10:00:00,62.58,62.69,62.58,62.68,126571.0,48.6938,48.7794,48.6938,48.7716,126571.0
2016-07-28 10:05:00,62.68,62.79,62.68,62.77,123693.0,48.7716,48.8572,48.7716,48.8416,123693.0
2016-07-28 10:10:00,62.77,62.78,62.58,62.59,142099.0,48.8416,48.8494,48.6938,48.7016,142099.0
2016-07-28 10:15:00,62.58,62.59,62.5,62.53,61802.0,48.6938,48.7016,48.6316,48.6549,61802.0
2016-07-28 10:20:00,62.53,62.63,62.52,62.56,97888.0,48.6549,48.7327,48.6471,48.6782,97888.0
2016-07-28 10:25:00,62.55,62.59,62.52,62.55,70658.0,48.6705,48.7016,48.6471,48.6705,70658.0
2016-07-28 10:30:00,62.55,62.56,62.46,62.5,108261.0,48.6705,48.6782,48.6004,48.6316,108261.0
2016-07-28 10:35:00,62.5,62.52,62.46,62.52,109999.0,48.6316,48.6471,48.6004,48.6471,109999.0
2016-07-28 10:40:00,62.53,62.63,62.52,62.63,97356.0,48.6549,48.7327,48.6471,48.7327,97356.0
2016-07-28 10:45:00,62.63,62.71,62.6,62.65,79916.0,48.7327,48.795,48.7094,48.7483,79916.0
2016-07-28 10:50:00,62.66,62.68,62.52,62.52,62745.0,48.756,48.7716,48.6471,48.6471,62745.0
2016-07-28 10:55:00,62.52,62.55,62.48,62.5,72843.0,48.6471,48.6705,48.616,48.6316,72843.0
2016-07-28 11:00:00,62.5,62.54,62.48,62.51,87139.0,48.6316,48.6627,48.616,48.6393,87139.0
2016-07-28 11:05:00,62.51,62.55,62.48,62.54,98424.0,48.6393,48.6705,48.616,48.6627,98424.0
2016-07-28 11:10:00,62.53,62.57,62.5,62.52,81044.0,48.6549,48.686,48.6316,48.6471,81044.0
2016-07-28 11:15:00,62.51,62.54,62.48,62.52,89783.0,48.6393,48.6627,48.616,48.6471,89783.0
2016-07-28 11:20:00,62.51,62.57,62.48,62.57,68987.0,48.6393,48.686,48.616,48.686,68987.0
2016-07-28 11:25:00,62.57,62.6,62.56,62.57,61982.0,48.686,48.7094,48.6782,48.686,61982.0
2016-07-28 11:30:00,62.57,62.59,62.42,62.44,79023.0,48.686,48.7016,48.5693,48.5849,79023.0
2016-07-28 11:35:00,62.43,62.52,62.42,62.48,112705.0,48.5771,48.6471,48.5693,48.616,112705.0
2016-07-28 11:40:00,62.48,62.49,62.44,62.46,67705.0,48.616,48.6238,48.5849,48.6004,67705.0
2016-07-28 11:45:00,62.47,62.54,62.46,62.53,79765.0,48.6082,48.6627,48.6004,48.6549,79765.0
2016-07-28 11:50:00,62.53,62.55,62.51,62.54,85990.0,48.6549,48.6705,48.6393,48.6627,85990.0
2016-07-28 11:55:00,62.54,62.55,62.49,62.51,65907.0,48.6627,48.6705,48.6238,48.6393,65907.0
2016-07-28 12:00:00,62.5,62.54,62.5,62.51,70191.0,48.6316,48.6627,48.6316,48.6393,70191.0
2016-07-28 12:05:00,62.51,62.53,62.49,62.51,59185.0,48.6393,48.6549,48.6238,48.6393,59185.0
2016-07-28 12:10:00,62.51,62.57,62.51,62.55,53209.0,48.6393,48.686,48.6393,48.6705,53209.0
2016-07-28 12:15:00,62.56,62.56,62.52,62.54,60950.0,48.6782,48.6782,48.6471,48.6627,60950.0
2016-07-28 12:20:00,62.54,62.57,62.49,62.5,56327.0,48.6627,48.686,48.6238,48.6316,56327.0
2016-07-28 12:25:00,62.5,62.5,62.43,62.45,40936.0,48.6316,48.6316,48.5771,48.5926,40936.0
2016-07-28 12:30:00,62.44,62.47,62.43,62.47,49818.0,48.5849,48.6082,48.5771,48.6082,49818.0
2016-07-28 12:35:00,62.47,62.48,62.4,62.43,45168.0,48.6082,48.616,48.5537,48.5771,45168.0
2016-07-28 12:40:00,62.43,62.49,62.41,62.48,57054.0,48.5771,48.6238,48.5615,48.616,57054.0
2016-07-28 12:45:00,62.48,62.53,62.47,62.51,67277.0,48.616,48.6549,48.6082,48.6393,67277.0
2016-07-28 12:50:00,62.51,62.55,62.49,62.53,58081.0,48.6393,48.6705,48.6238,48.6549,58081.0
2016-07-28 12:55:00,62.52,62.55,62.49,62.51,33911.0,48.6471,48.6705,48.6238,48.6393,33911.0
2016-07-28 13:00:00,62.51,62.64,62.5,62.6,90174.0,48.6393,48.7405,48.6316,48.7094,90174.0
2016-07-28 13:05:00,62.6,62.66,62.6,62.63,60834.0,48.7094,48.756,48.7094,48.7327,60834.0
2016-07-28 13:10:00,62.64,62.67,62.6,62.6,77018.0,48.7405,48.7638,48.7094,48.7094,77018.0
2016-07-28 13:15:00,62.6,62.61,62.55,62.58,30903.0,48.7094,48.7171,48.6705,48.6938,30903.0
2016-07-28 13:20:00,62.58,62.58,62.49,62.5,36329.0,48.6938,48.6938,48.6238,48.6316,36329.0
2016-07-28 13:25:00,62.5,62.54,62.5,62.54,49685.0,48.6316,48.6627,48.6316,48.6627,49685.0
2016-07-28 13:30:00,62.55,62.56,62.5,62.54,65656.0,48.6705,48.6782,48.6316,48.6627,65656.0
2016-07-28 13:35:00,62.53,62.56,62.49,62.5,54871.0,48.6549,48.6782,48.6238,48.6316,54871.0
2016-07-28 13:40:00,62.51,62.53,62.47,62.48,44237.0,48.6393,48.6549,48.6082,48.616,44237.0
2016-07-28 13:45:00,62.48,62.52,62.48,62.52,72184.0,48.616,48.6471,48.616,48.6471,72184.0
2016-07-28 13:50:00,62.52,62.53,62.48,62.5,62668.0,48.6471,48.6549,48.616,48.6316,62668.0
2016-07-28 13:55:00,62.5,62.61,62.49,62.61,128234.0,48.6316,48.7171,48.6238,48.7171,128234.0
2016-07-28 14:00:00,62.61,62.62,62.55,62.59,62882.0,48.7171,48.7249,48.6705,48.7016,62882.0
2016-07-28 14:05:00,62.58,62.59,62.54,62.56,48653.0,48.6938,48.7016,48.6627,48.6782,48653.0
2016-07-28 14:10:00,62.56,62.58,62.5,62.52,43666.0,48.6782,48.6938,48.6316,48.6471,43666.0
2016-07-28 14:15:00,62.52,62.55,62.48,62.5,72525.0,48.6471,48.6705,48.616,48.6316,72525.0
2016-07-28 14:20:00,62.51,62.56,62.49,62.55,57119.0,48.6393,48.6782,48.6238,48.6705,57119.0
2016-07-28 14:25:00,62.55,62.58,62.55,62.58,65638.0,48.6705,48.6938,48.6705,48.6938,65638.0
2016-07-28 14:30:00,62.57,62.61,62.54,62.59,92889.0,48.686,48.7171,48.6627,48.7016,92889.0
2016-07-28 14:35:00,62.58,62.6,62.51,62.52,35298.0,48.6938,48.7094,48.6393,48.6471,35298.0
2016-07-28 14:40:00,62.52,62.55,62.49,62.51,56941.0,48.6471,48.6705,48.6238,48.6393,56941.0
2016-07-28 14:45:00,62.5,62.54,62.49,62.52,83121.0,48.6316,48.6627,48.6238,48.6471,83121.0
2016-07-28 14:50:00,62.52,62.53,62.51,62.52,36843.0,48.6471,48.6549,48.6393,48.6471,36843.0
2016-07-28 14:55:00,62.53,62.53,62.51,62.52,57021.0,48.6549,48.6549,48.6393,48.6471,57021.0
2016-07-28 15:00:00,62.52,62.54,62.51,62.53,66423.0,48.6471,48.6627,48.6393,48.6549,66423.0
2016-07-28 15:05:00,62.53,62.56,62.53,62.55,85107.0,48.6549,48.6782,48.6549,48.6705,85107.0
2016-07-28 15:10:00,62.56,62.59,62.55,62.59,87132.0,48.6782,48.7016,48.6705,48.7016,87132.0
2016-07-28 15:15:00,62.59,62.6,62.53,62.54,90128.0,48.7016,48.7094,48.6549,48.6627,90128.0
2016-07-28 15:20:00,62.55,62.58,62.54,62.55,51391.0,48.6705,48.6938,48.6627,48.6705,51391.0
2016-07-28 15:25:00,62.56,62.56,62.52,62.53,61591.0,48.6782,48.6782,48.6471,48.6549,61591.0
2016-07-28 15:30:00,62.53,62.54,62.49,62.49,116059.0,48.6549,48.6627,48.6238,48.6238,116059.0
2016-07-28 15:35:00,62.5,62.51,62.44,62.5,150578.0,48.6316,48.6393,48.5849,48.6316,150578.0
2016-07-28 15:40:00,62.49,62.49,62.47,62.49,63487.0,48.6238,48.6238,48.6082,48.6238,63487.0
2016-07-28 15:45:00,62.49,62.52,62.48,62.51,114221.0,48.6238,48.6471,48.616,48.6393,114221.0
2016-07-28 15:50:00,62.5,62.52,62.46,62.49,281974.0,48.6316,48.6471,48.6004,48.6238,281974.0
2016-07-28 15:55:00,62.49,62.5,62.38,62.44,571436.0,48.6238,48.6316,48.5382,48.5849,571436.0
2016-07-29 09:30:00,62.6,62.8,62.47,62.79,306030.0,48.7094,48.865,48.6082,48.8572,306030.0
2016-07-29 09:35:00,62.78,62.78,62.54,62.57,112307.0,48.8494,48.8494,48.6627,48.686,112307.0
2016-07-29 09:40:00,62.57,62.64,62.38,62.39,99152.0,48.686,48.7405,48.5382,48.546,99152.0
2016-07-29 09:45:00,62.39,62.44,62.24,62.34,129605.0,48.546,48.5849,48.4292,48.5071,129605.0
2016-07-29 09:50:00,62.34,62.41,62.33,62.38,123087.0,48.5071,48.5615,48.4993,48.5382,123087.0
2016-07-29 09:55:00,62.39,62.4,62.33,62.35,91297.0,48.546,48.5537,48.4993,48.5148,91297.0
2016-07-29 10:00:00,62.34,62.39,62.28,62.29,166196.0,48.5071,48.546,48.4604,48.4681,166196.0
2016-07-29 10:05:00,62.3,62.35,62.28,62.34,70725.0,48.4759,48.5148,48.4604,48.5071,70725.0
2016-07-29 10:10:00,62.33,62.39,62.32,62.37,60221.0,48.4993,48.546,48.4915,48.5304,60221.0
2016-07-29 10:15:00,62.38,62.39,62.32,62.35,87834.0,48.5382,48.546,48.4915,48.5148,87834.0
2016-07-29 10:20:00,62.35,62.4,62.34,62.4,53300.0,48.5148,48.5537,48.5071,48.5537,53300.0
2016-07-29 10:25:00,62.39,62.45,62.36,62.43,70407.0,48.546,48.5926,48.5226,48.5771,70407.0
2016-07-29 10:30:00,62.43,62.47,62.42,62.46,52223.0,48.5771,48.6082,48.5693,48.6004,52223.0
2016-07-29 10:35:00,62.46,62.59,62.46,62.58,59151.0,48.6004,48.7016,48.6004,48.6938,59151.0
2016-07-29 10:40:00,62.59,62.6,62.55,62.59,71039.0,48.7016,48.7094,48.6705,48.7016,71039.0
2016-07-29 10:45:00,62.58,62.66,62.57,62.65,71003.0,48.6938,48.756,48.686,48.7483,71003.0
2016-07-29 10:50:00,62.65,62.71,62.63,62.71,51933.0,48.7483,48.795,48.7327,48.795,51933.0
2016-07-29 10:55:00,62.7,62.74,62.68,62.72,88372.0,48.7872,48.8183,48.7716,48.8027,88372.0
2016-07-29 11:00:00,62.73,62.74,62.67,62.68,84311.0,48.8105,48.8183,48.7638,48.7716,84311.0
2016-07-29 11:05:00,62.69,62.75,62.69,62.75,76460.0,48.7794,48.8261,48.7794,48.8261,76460.0
2016-07-29 11:10:00,62.74,62.82,62.73,62.77,70256.0,48.8183,48.8805,48.8105,48.8416,70256.0
2016-07-29 11:15:00,62.78,62.8,62.74,62.75,44411.0,48.8494,48.865,48.8183,48.8261,44411.0
2016-07-29 11:20:00,62.75,62.78,62.73,62.78,76058.0,48.8261,48.8494,48.8105,48.8494,76058.0
2016-07-29 11:25:00,62.78,62.78,62.74,62.75,63263.0,48.8494,48.8494,48.8183,48.8261,63263.0
2016-07-29 11:30:00,62.75,62.76,62.71,62.74,45773.0,48.8261,48.8339,48.795,48.8183,45773.0
2016-07-29 11:35:00,62.74,62.74,62.7,62.74,69365.0,48.8183,48.8183,48.7872,48.8183,69365.0
2016-07-29 11:40:00,62.73,62.75,62.7,62.74,52412.0,48.8105,48.8261,48.7872,48.8183,52412.0
2016-07-29 11:45:00,62.74,62.75,62.7,62.71,40385.0,48.8183,48.8261,48.7872,48.795,40385.0
2016-07-29 11:50:00,62.72,62.72,62.66,62.68,33262.0,48.8027,48.8027,48.756,48.7716,33262.0
2016-07-29 11:55:00,62.67,62.7,62.65,62.66,36569.0,48.7638,48.7872,48.7483,48.756,36569.0
2016-07-29 12:00:00,62.67,62.71,62.65,62.66,56540.0,48.7638,48.795,48.7483,48.756,56540.0
2016-07-29 12:05:00,62.65,62.68,62.61,62.63,38370.0,48.7483,48.7716,48.7171,48.7327,38370.0
2016-07-29 12:10:00,62.62,62.65,62.61,62.62,44772.0,48.7249,48.7483,48.7171,48.7249,44772.0
2016-07-29 12:15:00,62.62,62.62,62.58,62.59,27662.0,48.7249,48.7249,48.6938,48.7016,27662.0
2016-07-29 12:20:00,62.59,62.6,62.56,62.58,42187.0,48.7016,48.7094,48.6782,48.6938,42187.0
2016-07-29 12:25:00,62.57,62.6,62.55,62.56,28151.0,48.686,48.7094,48.6705,48.6782,28151.0
2016-07-29 12:30:00,62.57,62.58,62.54,62.58,36272.0,48.686,48.6938,48.6627,48.6938,36272.0
2016-07-29 12:35:00,62.58,62.59,62.52,62.53,30267.0,48.6938,48.7016,48.6471,48.6549,30267.0
2016-07-29 12:40:00,62.52,62.54,62.47,62.48,63090.0,48.6471,48.6627,48.6082,48.616,63090.0
2016-07-29 12:45:00,62.48,62.48,62.38,62.44,51322.0,48.616,48.616,48.5382,48.5849,51322.0
2016-07-29 12:50:00,62.44,62.45,62.41,62.41,23303.0,48.5849,48.5926,48.5615,48.5615,23303.0
2016-07-29 12:55:00,62.42,62.46,62.41,62.45,45699.0,48.5693,48.6004,48.5615,48.5926,45699.0
2016-07-29 13:00:00,62.46,62.49,62.42,62.47,74126.0,48.6004,48.6238,48.5693,48.6082,74126.0
2016-07-29 13:05:00,62.48,62.49,62.45,62.49,44407.0,48.616,48.6238,48.5926,48.6238,44407.0
2016-07-29 13:10:00,62.49,62.5,62.47,62.49,34040.0,48.6238,48.6316,48.6082,48.6238,34040.0
2016-07-29 13:15:00,62.48,62.5,62.47,62.48,33233.0,48.616,48.6316,48.6082,48.616,33233.0
2016-07-29 13:20:00,62.48,62.52,62.48,62.51,29667.0,48.616,48.6471,48.616,48.6393,29667.0
2016-07-29 13:25:00,62.51,62.56,62.5,62.56,43709.0,48.6393,48.6782,48.6316,48.6782,43709.0
2016-07-29 13:30:00,62.56,62.62,62.54,62.6,109973.0,48.6782,48.7249,48.6627,48.7094,109973.0
2016-07-29 13:35:00,62.6,62.61,62.56,62.57,22002.0,48.7094,48.7171,48.6782,48.686,22002.0
2016-07-29 13:40:00,62.56,62.57,62.55,62.56,41757.0,48.6782,48.686,48.6705,48.6782,41757.0
2016-07-29 13:45:00,62.55,62.6,62.55,62.6,37160.0,48.6705,48.7094,48.6705,48.7094,37160.0
2016-07-29 13:50:00,62.6,62.66,62.59,62.63,67417.0,48.7094,48.756,48.7016,48.7327,67417.0
2016-07-29 13:55:00,62.63,62.64,62.6,62.62,45418.0,48.7327,48.7405,48.7094,48.7249,45418.0
2016-07-29 14:00:00,62.62,62.62,62.6,62.6,52429.0,48.7249,48.7249,48.7094,48.7094,52429.0
2016-07-29 14:05:00,62.61,62.62,62.6,62.61,31347.0,48.7171,48.7249,48.7094,48.7171,31347.0
2016-07-29 14:10:00,62.62,62.62,62.57,62.58,48528.0,48.7249,48.7249,48.686,48.6938,48528.0
2016-07-29 14:15:00,62.58,62.62,62.57,62.61,48215.0,48.6938,48.7249,48.686,48.7171,48215.0
2016-07-29 14:20:00,62.62,62.66,62.6,62.65,33882.0,48.7249,48.756,48.7094,48.7483,33882.0
2016-07-29 14:25:00,62.65,62.65,62.62,62.65,49750.0,48.7483,48.7483,48.7249,48.7483,49750.0
2016-07-29 14:30:00,62.64,62.64,62.58,62.58,49972.0,48.7405,48.7405,48.6938,48.6938,49972.0
2016-07-29 14:35:00,62.59,62.61,62.53,62.55,41614.0,48.7016,48.7171,48.6549,48.6705,41614.0
2016-07-29 14:40:00,62.55,62.6,62.55,62.6,77921.0,48.6705,48.7094,48.6705,48.7094,77921.0
2016-07-29 14:45:00,62.59,62.65,62.58,62.61,55502.0,48.7016,48.7483,48.6938,48.7171,55502.0
2016-07-29 14:50:00,62.61,62.64,62.6,62.63,35627.0,48.7171,48.7405,48.7094,48.7327,35627.0
2016-07-29 14:55:00,62.63,62.64,62.6,62.62,63754.0,48.7327,48.7405,48.7094,48.7249,63754.0
2016-07-29 15:00:00,62.62,62.63,62.55,62.56,65091.0,48.7249,48.7327,48.6705,48.6782,65091.0
2016-07-29 15:05:00,62.56,62.58,62.49,62.56,54188.0,48.6782,48.6938,48.6238,48.6782,54188.0
2016-07-29 15:10:00,62.57,62.6,62.52,62.54,51666.0,48.686,48.7094,48.6471,48.6627,51666.0
2016-07-29 15:15:00,62.54,62.58,62.53,62.53,45608.0,48.6627,48.6938,48.6549,48.6549,45608.0
2016-07-29 15:20:00,62.52,62.55,62.5,62.52,67121.0,48.6471,48.6705,48.6316,48.6471,67121.0
2016-07-29 15:25:00,62.52,62.54,62.49,62.51,52021.0,48.6471,48.6627,48.6238,48.6393,52021.0
2016-07-29 15:30:00,62.51,62.52,62.48,62.49,49699.0,48.6393,48.6471,48.616,48.6238,49699.0
2016-07-29 15:35:00,62.49,62.51,62.48,62.49,92521.0,48.6238,48.6393,48.616,48.6238,92521.0
2016-07-29 15:40:00,62.49,62.58,62.48,62.58,109371.0,48.6238,48.6938,48.616,48.6938,109371.0
2016-07-29 15:45:00,62.58,62.65,62.57,62.64,114041.0,48.6938,48.7483,48.686,48.7405,114041.0
2016-07-29 15:50:00,62.64,62.68,62.64,62.67,199249.0,48.7405,48.7716,48.7405,48.7638,199249.0
2016-07-29 15:55:00,62.67,62.68,62.57,62.59,433673.0,48.7638,48.7716,48.686,48.7016,433673.0
2016-08-01 09:30:00,62.37,62.39,61.72,62.08,601237.0,48.5304,48.546,48.0246,48.3047,601237.0
2016-08-01 09:35:00,62.08,62.17,61.94,61.98,255326.0,48.3047,48.3748,48.1958,48.2269,255326.0
2016-08-01 09:40:00,61.97,62.14,61.96,62.1,198651.0,48.2192,48.3514,48.2114,48.3203,198651.0
2016-08-01 09:45:00,62.07,62.36,62.07,62.11,372540.0,48.297,48.5226,48.297,48.3281,372540.0
2016-08-01 09:50:00,62.11,62.24,62.11,62.19,220640.0,48.3281,48.4292,48.3281,48.3903,220640.0
2016-08-01 09:55:00,62.19,62.19,62.0,62.1,202465.0,48.3903,48.3903,48.2425,48.3203,202465.0
2016-08-01 10:00:00,62.08,62.15,61.99,62.15,153224.0,48.3047,48.3592,48.2347,48.3592,153224.0
2016-08-01 10:05:00,62.14,62.23,62.11,62.18,190472.0,48.3514,48.4215,48.3281,48.3826,190472.0
2016-08-01 10:10:00,62.17,62.22,62.12,62.21,144062.0,48.3748,48.4137,48.3359,48.4059,144062.0
2016-08-01 10:15:00,62.2,62.25,62.17,62.19,129781.0,48.3981,48.437,48.3748,48.3903,129781.0
2016-08-01 10:20:00,62.18,62.19,62.12,62.16,123068.0,48.3826,48.3903,48.3359,48.367,123068.0
2016-08-01 10:25:00,62.15,62.22,62.05,62.05,124442.0,48.3592,48.4137,48.2814,48.2814,124442.0
2016-08-01 10:30:00,62.05,62.08,62.01,62.01,155356.0,48.2814,48.3047,48.2503,48.2503,155356.0
2016-08-01 10:35:00,62.01,62.02,61.95,62.02,154590.0,48.2503,48.2581,48.2036,48.2581,154590.0
2016-08-01 10:40:00,62.02,62.06,61.98,62.06,189059.0,48.2581,48.2892,48.2269,48.2892,189059.0
2016-08-01 10:45:00,62.06,62.15,62.05,62.09,88319.0,48.2892,48.3592,48.2814,48.3125,88319.0
2016-08-01 10:50:00,62.09,62.17,62.08,62.15,213015.0,48.3125,48.3748,48.3047,48.3592,213015.0
2016-08-01 10:55:00,62.15,62.29,62.14,62.25,159875.0,48.3592,48.4681,48.3514,48.437,159875.0
2016-08-01 11:00:00,62.25,62.27,62.01,62.21,212450.0,48.437,48.4526,48.2503,48.4059,212450.0
2016-08-01 11:05:00,62.21,62.36,62.21,62.36,116784.0,48.4059,48.5226,48.4059,48.5226,116784.0
2016-08-01 11:10:00,62.35,62.4,62.26,62.26,109210.0,48.5148,48.5537,48.4448,48.4448,109210.0
2016-08-01 11:15:00,62.27,62.32,62.23,62.25,171744.0,48.4526,48.4915,48.4215,48.437,171744.0
2016-08-01 11:20:00,62.25,62.33,62.22,62.32,64406.0,48.437,48.4993,48.4137,48.4915,64406.0
2016-08-01 11:25:00,62.32,62.34,62.23,62.25,163116.0,48.4915,48.5071,48.4215,48.437,163116.0
2016-08-01 11:30:00,62.25,62.28,62.21,62.22,65440.0,48.437,48.4604,48.4059,48.4137,65440.0
2016-08-01 11:35:00,62.23,62.28,62.23,62.23,137081.0,48.4215,48.4604,48.4215,48.4215,137081.0
2016-08-01 11:40:00,62.23,62.25,62.2,62.2,46786.0,48.4215,48.437,48.3981,48.3981,46786.0
2016-08-01 11:45:00,62.2,62.21,62.14,62.18,136235.0,48.3981,48.4059,48.3514,48.3826,136235.0
2016-08-01 11:50:00,62.18,62.19,62.08,62.12,78559.0,48.3826,48.3903,48.3047,48.3359,78559.0
2016-08-01 11:55:00,62.11,62.14,62.01,62.01,171853.0,48.3281,48.3514,48.2503,48.2503,171853.0
2016-08-01 12:00:00,62.02,62.08,62.01,62.06,67453.0,48.2581,48.3047,48.2503,48.2892,67453.0
2016-08-01 12:05:00,62.06,62.06,62.01,62.01,52450.0,48.2892,48.2892,48.2503,48.2503,52450.0
2016-08-01 12:10:00,62.01,62.02,61.87,61.88,80722.0,48.2503,48.2581,48.1413,48.1491,80722.0
2016-08-01 12:15:00,61.88,61.96,61.87,61.93,157349.0,48.1491,48.2114,48.1413,48.188,157349.0
2016-08-01 12:20:00,61.92,61.96,61.88,61.89,141999.0,48.1802,48.2114,48.1491,48.1569,141999.0
2016-08-01 12:25:00,61.88,61.88,61.77,61.87,111165.0,48.1491,48.1491,48.0635,48.1413,111165.0
2016-08-01 12:30:00,61.87,61.91,61.81,61.86,68010.0,48.1413,48.1725,48.0947,48.1336,68010.0
2016-08-01 12:35:00,61.87,61.9,61.84,61.85,50122.0,48.1413,48.1647,48.118,48.1258,50122.0
2016-08-01 12:40:00,61.86,61.86,61.81,61.82,47104.0,48.1336,48.1336,48.0947,48.1024,47104.0
2016-08-01 12:45:00,61.82,61.85,61.78,61.84,119342.0,48.1024,48.1258,48.0713,48.118,119342.0
2016-08-01 12:50:00,61.84,61.9,61.83,61.88,46536.0,48.118,48.1647,48.1102,48.1491,46536.0
2016-08-01 12:55:00,61.89,61.89,61.81,61.86,99165.0,48.1569,48.1569,48.0947,48.1336,99165.0
2016-08-01 13:00:00,61.86,61.94,61.85,61.89,180009.0,48.1336,48.1958,48.1258,48.1569,180009.0
2016-08-01 13:05:00,61.89,61.91,61.85,61.87,64976.0,48.1569,48.1725,48.1258,48.1413,64976.0
2016-08-01 13:10:00,61.88,61.88,61.82,61.83,91475.0,48.1491,48.1491,48.1024,48.1102,91475.0
2016-08-01 13:15:00,61.82,61.84,61.77,61.83,80367.0,48.1024,48.118,48.0635,48.1102,80367.0
2016-08-01 13:20:00,61.82,61.85,61.78,61.79,45746.0,48.1024,48.1258,48.0713,48.0791,45746.0
2016-08-01 13:25:00,61.8,61.82,61.77,61.81,69235.0,48.0869,48.1024,48.0635,48.0947,69235.0
2016-08-01 13:30:00,61.81,61.84,61.8,61.8,52679.0,48.0947,48.118,48.0869,48.0869,52679.0
2016-08-01 13:35:00,61.81,61.85,61.8,61.82,112289.0,48.0947,48.1258,48.0869,48.1024,112289.0
2016-08-01 13:40:00,61.82,61.83,61.81,61.81,87152.0,48.1024,48.1102,48.0947,48.0947,87152.0
2016-08-01 13:45:00,61.82,61.86,61.8,61.81,139792.0,48.1024,48.1336,48.0869,48.0947,139792.0
2016-08-01 13:50:00,61.82,61.82,61.77,61.79,121826.0,48.1024,48.1024,48.0635,48.0791,121826.0
2016-08-01 13:55:00,61.77,61.84,61.75,61.81,112929.0,48.0635,48.118,48.048,48.0947,112929.0
2016-08-01 14:00:00,61.81,61.83,61.78,61.83,112926.0,48.0947,48.1102,48.0713,48.1102,112926.0
2016-08-01 14:05:00,61.84,61.84,61.77,61.78,90749.0,48.118,48.118,48.0635,48.0713,90749.0
2016-08-01 14:10:00,61.77,61.78,61.69,61.71,128648.0,48.0635,48.0713,48.0013,48.0168,128648.0
2016-08-01 14:15:00,61.72,61.74,61.62,61.64,123850.0,48.0246,48.0402,47.9468,47.9624,123850.0
2016-08-01 14:20:00,61.65,61.72,61.62,61.64,108960.0,47.9702,48.0246,47.9468,47.9624,108960.0
2016-08-01 14:25:00,61.64,61.7,61.62,61.63,70231.0,47.9624,48.0091,47.9468,47.9546,70231.0
2016-08-01 14:30:00,61.63,61.73,61.62,61.69,85989.0,47.9546,48.0324,47.9468,48.0013,85989.0
2016-08-01 14:35:00,61.7,61.71,61.66,61.66,76993.0,48.0091,48.0168,47.9779,47.9779,76993.0
2016-08-01 14:40:00,61.66,61.72,61.64,61.69,110901.0,47.9779,48.0246,47.9624,48.0013,110901.0
2016-08-01 14:45:00,61.68,61.78,61.67,61.74,96212.0,47.9935,48.0713,47.9857,48.0402,96212.0
2016-08-01 14:50:00,61.74,61.75,61.72,61.74,62011.0,48.0402,48.048,48.0246,48.0402,62011.0
2016-08-01 14:55:00,61.73,61.79,61.72,61.79,59676.0,48.0324,48.0791,48.0246,48.0791,59676.0
2016-08-01 15:00:00,61.79,61.83,61.75,61.8,84208.0,48.0791,48.1102,48.048,48.0869,84208.0
2016-08-01 15:05:00,61.79,61.8,61.64,61.65,191398.0,48.0791,48.0869,47.9624,47.9702,191398.0
2016-08-01 15:10:00,61.65,61.75,61.64,61.64,168749.0,47.9702,48.048,47.9624,47.9624,168749.0
2016-08-01 15:15:00,61.65,61.69,61.58,61.6,140039.0,47.9702,48.0013,47.9157,47.9313,140039.0
2016-08-01 15:20:00,61.6,61.69,61.59,61.65,1025558.0,47.9313,48.0013,47.9235,47.9702,1025558.0
2016-08-01 15:25:00,61.68,61.73,61.62,61.66,264837.0,47.9935,48.0324,47.9468,47.9779,264837.0
2016-08-01 15:30:00,61.67,61.79,61.66,61.76,137104.0,47.9857,48.0791,47.9779,48.0558,137104.0
2016-08-01 15:35:00,61.75,61.86,61.75,61.86,187902.0,48.048,48.1336,48.048,48.1336,187902.0
2016-08-01 15:40:00,61.85,61.9,61.82,61.89,179225.0,48.1258,48.1647,48.1024,48.1569,179225.0
2016-08-01 15:45:00,61.89,61.9,61.82,61.83,150170.0,48.1569,48.1647,48.1024,48.1102,150170.0
2016-08-01 15:50:00,61.84,61.88,61.82,61.84,245618.0,48.118,48.1491,48.1024,48.118,245618.0
2016-08-01 15:55:00,61.84,61.85,61.76,61.85,649889.0,48.118,48.1258,48.0558,48.1258,649889.0
2016-08-02 09:30:00,61.74,61.85,61.5,61.59,414745.0,48.0402,48.1258,47.8534,47.9235,414745.0
2016-08-02 09:35:00,61.58,61.95,61.52,61.64,109156.0,47.9157,48.2036,47.869,47.9624,109156.0
2016-08-02 09:40:00,61.63,61.72,61.43,61.44,132390.0,47.9546,48.0246,47.799,47.8068,132390.0
2016-08-02 09:45:00,61.43,61.64,61.42,61.51,128651.0,47.799,47.9624,47.7912,47.8612,128651.0
2016-08-02 09:50:00,61.51,61.72,61.51,61.58,92611.0,47.8612,48.0246,47.8612,47.9157,92611.0
2016-08-02 09:55:00,61.59,61.61,61.44,61.48,72364.0,47.9235,47.939,47.8068,47.8379,72364.0
2016-08-02 10:00:00,61.47,61.49,61.22,61.26,297664.0,47.8301,47.8457,47.6356,47.6667,297664.0
2016-08-02 10:05:00,61.26,61.26,61.14,61.21,214879.0,47.6667,47.6667,47.5733,47.6278,214879.0
2016-08-02 10:10:00,61.21,61.22,61.14,61.19,275293.0,47.6278,47.6356,47.5733,47.6122,275293.0
2016-08-02 10:15:00,61.18,61.19,60.97,61.02,494399.0,47.6045,47.6122,47.4411,47.48,494399.0
2016-08-02 10:20:00,61.02,61.12,61.01,61.06,211095.0,47.48,47.5578,47.4722,47.5111,211095.0
2016-08-02 10:25:00,61.06,61.14,60.78,61.0,584318.0,47.5111,47.5733,47.2932,47.4644,584318.0
2016-08-02 10:30:00,61.0,61.06,60.93,61.01,169208.0,47.4644,47.5111,47.4099,47.4722,169208.0
2016-08-02 10:35:00,61.02,61.07,60.95,60.99,227284.0,47.48,47.5189,47.4255,47.4566,227284.0
2016-08-02 10:40:00,61.0,61.01,60.92,60.93,104990.0,47.4644,47.4722,47.4021,47.4099,104990.0
2016-08-02 10:45:00,60.93,60.98,60.84,60.85,130873.0,47.4099,47.4488,47.3399,47.3477,130873.0
2016-08-02 10:50:00,60.84,60.85,60.56,60.56,236977.0,47.3399,47.3477,47.122,47.122,236977.0
2016-08-02 10:55:00,60.56,60.61,60.54,60.56,166645.0,47.122,47.1609,47.1065,47.122,166645.0
2016-08-02 11:00:00,60.56,60.66,60.55,60.6,224744.0,47.122,47.1998,47.1142,47.1532,224744.0
2016-08-02 11:05:00,60.6,60.64,60.56,60.62,117374.0,47.1532,47.1843,47.122,47.1687,117374.0
2016-08-02 11:10:00,60.62,60.74,60.6,60.73,126823.0,47.1687,47.2621,47.1532,47.2543,126823.0
2016-08-02 11:15:00,60.74,60.78,60.71,60.72,93699.0,47.2621,47.2932,47.2387,47.2465,93699.0
2016-08-02 11:20:00,60.73,60.74,60.68,60.7,119459.0,47.2543,47.2621,47.2154,47.231,119459.0
2016-08-02 11:25:00,60.7,60.7,60.63,60.65,99539.0,47.231,47.231,47.1765,47.1921,99539.0
2016-08-02 11:30:00,60.66,60.7,60.62,60.63,107440.0,47.1998,47.231,47.1687,47.1765,107440.0
2016-08-02 11:35:00,60.63,60.66,60.48,60.5,161581.0,47.1765,47.1998,47.0598,47.0753,161581.0
2016-08-02 11:40:00,60.51,60.57,60.47,60.55,161091.0,47.0831,47.1298,47.052,47.1142,161091.0
2016-08-02 11:45:00,60.55,60.66,60.52,60.65,109486.0,47.1142,47.1998,47.0909,47.1921,109486.0
2016-08-02 11:50:00,60.65,60.7,60.65,60.67,90287.0,47.1921,47.231,47.1921,47.2076,90287.0
2016-08-02 11:55:00,60.66,60.7,60.64,60.68,149684.0,47.1998,47.231,47.1843,47.2154,149684.0
2016-08-02 12:00:00,60.68,60.73,60.68,60.73,115208.0,47.2154,47.2543,47.2154,47.2543,115208.0
2016-08-02 12:05:00,60.73,60.73,60.67,60.72,168387.0,47.2543,47.2543,47.2076,47.2465,168387.0
2016-08-02 12:10:00,60.72,60.72,60.63,60.64,98308.0,47.2465,47.2465,47.1765,47.1843,98308.0
2016-08-02 12:15:00,60.64,60.65,60.56,60.62,96097.0,47.1843,47.1921,47.122,47.1687,96097.0
2016-08-02 12:20:00,60.62,60.66,60.62,60.64,66770.0,47.1687,47.1998,47.1687,47.1843,66770.0
2016-08-02 12:25:00,60.64,60.65,60.6,60.61,44815.0,47.1843,47.1921,47.1532,47.1609,44815.0
2016-08-02 12:30:00,60.61,60.63,60.52,60.55,46478.0,47.1609,47.1765,47.0909,47.1142,46478.0
2016-08-02 12:35:00,60.54,60.56,60.43,60.44,100210.0,47.1065,47.122,47.0209,47.0287,100210.0
2016-08-02 12:40:00,60.44,60.51,60.4,60.5,119003.0,47.0287,47.0831,46.9975,47.0753,119003.0
2016-08-02 12:45:00,60.5,60.54,60.48,60.51,49983.0,47.0753,47.1065,47.0598,47.0831,49983.0
2016-08-02 12:50:00,60.52,60.55,60.44,60.44,74733.0,47.0909,47.1142,47.0287,47.0287,74733.0
2016-08-02 12:55:00,60.44,60.44,60.2,60.21,225422.0,47.0287,47.0287,46.8419,46.8497,225422.0
2016-08-02 13:00:00,60.2,60.29,60.2,60.25,197541.0,46.8419,46.9119,46.8419,46.8808,197541.0
2016-08-02 13:05:00,60.25,60.26,60.18,60.18,543930.0,46.8808,46.8886,46.8263,46.8263,543930.0
2016-08-02 13:10:00,60.19,60.19,60.08,60.1,159370.0,46.8341,46.8341,46.7485,46.7641,159370.0
2016-08-02 13:15:00,60.1,60.16,60.1,60.16,112105.0,46.7641,46.8108,46.7641,46.8108,112105.0
2016-08-02 13:20:00,60.16,60.18,60.15,60.18,67076.0,46.8108,46.8263,46.803,46.8263,67076.0
2016-08-02 13:25:00,60.18,60.24,60.17,60.21,150917.0,46.8263,46.873,46.8186,46.8497,150917.0
2016-08-02 13:30:00,60.21,60.24,60.15,60.21,116794.0,46.8497,46.873,46.803,46.8497,116794.0
2016-08-02 13:35:00,60.2,60.25,60.13,60.18,115446.0,46.8419,46.8808,46.7874,46.8263,115446.0
2016-08-02 13:40:00,60.17,60.17,60.06,60.07,171502.0,46.8186,46.8186,46.733,46.7408,171502.0
2016-08-02 13:45:00,60.08,60.17,60.07,60.14,108903.0,46.7485,46.8186,46.7408,46.7952,108903.0
2016-08-02 13:50:00,60.14,60.2,60.13,60.19,83360.0,46.7952,46.8419,46.7874,46.8341,83360.0
2016-08-02 13:55:00,60.19,60.19,60.13,60.14,83998.0,46.8341,46.8341,46.7874,46.7952,83998.0
2016-08-02 14:00:00,60.14,60.15,60.07,60.08,141728.0,46.7952,46.803,46.7408,46.7485,141728.0
2016-08-02 14:05:00,60.09,60.15,60.02,60.15,217247.0,46.7563,46.803,46.7019,46.803,217247.0
2016-08-02 14:10:00,60.14,60.24,60.12,60.22,120359.0,46.7952,46.873,46.7797,46.8575,120359.0
2016-08-02 14:15:00,60.23,60.23,60.14,60.17,120645.0,46.8653,46.8653,46.7952,46.8186,120645.0
2016-08-02 14:20:00,60.17,60.2,60.15,60.19,103539.0,46.8186,46.8419,46.803,46.8341,103539.0
2016-08-02 14:25:00,60.19,60.25,60.18,60.23,92981.0,46.8341,46.8808,46.8263,46.8653,92981.0
2016-08-02 14:30:00,60.22,60.25,60.22,60.23,59617.0,46.8575,46.8808,46.8575,46.8653,59617.0
2016-08-02 14:35:00,60.24,60.32,60.23,60.26,102998.0,46.873,46.9353,46.8653,46.8886,102998.0
2016-08-02 14:40:00,60.26,60.39,60.25,60.38,142540.0,46.8886,46.9897,46.8808,46.982,142540.0
2016-08-02 14:45:00,60.37,60.38,60.31,60.37,119089.0,46.9742,46.982,46.9275,46.9742,119089.0
2016-08-02 14:50:00,60.37,60.38,60.33,60.33,71682.0,46.9742,46.982,46.9431,46.9431,71682.0
2016-08-02 14:55:00,60.34,60.38,60.32,60.33,118698.0,46.9508,46.982,46.9353,46.9431,118698.0
2016-08-02 15:00:00,60.33,60.38,60.31,60.37,99680.0,46.9431,46.982,46.9275,46.9742,99680.0
2016-08-02 15:05:00,60.37,60.38,60.35,60.37,130252.0,46.9742,46.982,46.9586,46.9742,130252.0
2016-08-02 15:10:00,60.37,60.38,60.27,60.3,119288.0,46.9742,46.982,46.8964,46.9197,119288.0
2016-08-02 15:15:00,60.29,60.34,60.28,60.3,122255.0,46.9119,46.9508,46.9042,46.9197,122255.0
2016-08-02 15:20:00,60.3,60.45,60.27,60.44,147862.0,46.9197,47.0364,46.8964,47.0287,147862.0
2016-08-02 15:25:00,60.44,60.49,60.42,60.42,150429.0,47.0287,47.0676,47.0131,47.0131,150429.0
2016-08-02 15:30:00,60.43,60.45,60.38,60.45,162703.0,47.0209,47.0364,46.982,47.0364,162703.0
2016-08-02 15:35:00,60.46,60.56,60.43,60.55,145575.0,47.0442,47.122,47.0209,47.1142,145575.0
2016-08-02 15:40:00,60.55,60.6,60.46,60.6,214900.0,47.1142,47.1532,47.0442,47.1532,214900.0
2016-08-02 15:45:00,60.6,60.6,60.53,60.55,259829.0,47.1532,47.1532,47.0987,47.1142,259829.0
2016-08-02 15:50:00,60.55,60.62,60.55,60.62,345201.0,47.1142,47.1687,47.1142,47.1687,345201.0
2016-08-02 15:55:00,60.62,60.63,60.56,60.6,710249.0,47.1687,47.1765,47.122,47.1532,710249.0
2016-08-03 09:30:00,60.57,60.72,60.5,60.68,186151.0,47.1298,47.2465,47.0753,47.2154,186151.0
2016-08-03 09:35:00,60.68,60.92,60.61,60.85,167064.0,47.2154,47.4021,47.1609,47.3477,167064.0
2016-08-03 09:40:00,60.86,61.09,60.83,61.06,111912.0,47.3555,47.5344,47.3321,47.5111,111912.0
2016-08-03 09:45:00,61.06,61.11,60.88,61.01,67449.0,47.5111,47.55,47.371,47.4722,67449.0
2016-08-03 09:50:00,61.01,61.01,60.89,60.99,88219.0,47.4722,47.4722,47.3788,47.4566,88219.0
2016-08-03 09:55:00,60.97,61.0,60.93,60.97,65781.0,47.4411,47.4644,47.4099,47.4411,65781.0
2016-08-03 10:00:00,60.96,60.96,60.79,60.9,89908.0,47.4333,47.4333,47.301,47.3866,89908.0
2016-08-03 10:05:00,60.9,60.93,60.87,60.91,81818.0,47.3866,47.4099,47.3632,47.3944,81818.0
2016-08-03 10:10:00,60.92,60.97,60.89,60.95,69850.0,47.4021,47.4411,47.3788,47.4255,69850.0
2016-08-03 10:15:00,60.96,60.97,60.81,60.81,79420.0,47.4333,47.4411,47.3166,47.3166,79420.0
2016-08-03 10:20:00,60.82,60.85,60.77,60.78,62832.0,47.3243,47.3477,47.2854,47.2932,62832.0
2016-08-03 10:25:00,60.78,60.83,60.75,60.82,39706.0,47.2932,47.3321,47.2699,47.3243,39706.0
2016-08-03 10:30:00,60.81,60.85,60.74,60.83,88927.0,47.3166,47.3477,47.2621,47.3321,88927.0
2016-08-03 10:35:00,60.82,60.85,60.76,60.79,110975.0,47.3243,47.3477,47.2776,47.301,110975.0
2016-08-03 10:40:00,60.79,60.82,60.76,60.77,81428.0,47.301,47.3243,47.2776,47.2854,81428.0
2016-08-03 10:45:00,60.76,60.8,60.74,60.75,52402.0,47.2776,47.3088,47.2621,47.2699,52402.0
2016-08-03 10:50:00,60.74,60.8,60.68,60.71,70551.0,47.2621,47.3088,47.2154,47.2387,70551.0
2016-08-03 10:55:00,60.71,60.74,60.58,60.6,57631.0,47.2387,47.2621,47.1376,47.1532,57631.0
2016-08-03 11:00:00,60.6,60.67,60.56,60.67,77512.0,47.1532,47.2076,47.122,47.2076,77512.0
2016-08-03 11:05:00,60.67,60.72,60.66,60.71,59849.0,47.2076,47.2465,47.1998,47.2387,59849.0
2016-08-03 11:10:00,60.71,60.73,60.66,60.69,76381.0,47.2387,47.2543,47.1998,47.2232,76381.0
2016-08-03 11:15:00,60.68,60.71,60.6,60.62,48967.0,47.2154,47.2387,47.1532,47.1687,48967.0
2016-08-03 11:20:00,60.63,60.69,60.62,60.66,50223.0,47.1765,47.2232,47.1687,47.1998,50223.0
2016-08-03 11:25:00,60.65,60.75,60.65,60.73,47467.0,47.1921,47.2699,47.1921,47.2543,47467.0
2016-08-03 11:30:00,60.72,60.81,60.72,60.76,51938.0,47.2465,47.3166,47.2465,47.2776,51938.0
2016-08-03 11:35:00,60.75,60.76,60.66,60.67,61809.0,47.2699,47.2776,47.1998,47.2076,61809.0
2016-08-03 11:40:00,60.68,60.69,60.64,60.66,44622.0,47.2154,47.2232,47.1843,47.1998,44622.0
2016-08-03 11:45:00,60.66,60.68,60.64,60.68,37525.0,47.1998,47.2154,47.1843,47.2154,37525.0
2016-08-03 11:50:00,60.68,60.7,60.65,60.69,42861.0,47.2154,47.231,47.1921,47.2232,42861.0
2016-08-03 11:55:00,60.69,60.75,60.68,60.75,45462.0,47.2232,47.2699,47.2154,47.2699,45462.0
2016-08-03 12:00:00,60.74,60.83,60.73,60.83,37325.0,47.2621,47.3321,47.2543,47.3321,37325.0
2016-08-03 12:05:00,60.83,60.84,60.81,60.84,31579.0,47.3321,47.3399,47.3166,47.3399,31579.0
2016-08-03 12:10:00,60.83,60.85,60.81,60.83,53445.0,47.3321,47.3477,47.3166,47.3321,53445.0
2016-08-03 12:15:00,60.84,60.9,60.84,60.89,49457.0,47.3399,47.3866,47.3399,47.3788,49457.0
2016-08-03 12:20:00,60.88,60.89,60.81,60.82,26978.0,47.371,47.3788,47.3166,47.3243,26978.0
2016-08-03 12:25:00,60.83,60.83,60.79,60.79,28135.0,47.3321,47.3321,47.301,47.301,28135.0
2016-08-03 12:30:00,60.8,60.83,60.75,60.82,33793.0,47.3088,47.3321,47.2699,47.3243,33793.0
2016-08-03 12:35:00,60.83,60.89,60.82,60.88,29274.0,47.3321,47.3788,47.3243,47.371,29274.0
2016-08-03 12:40:00,60.88,60.92,60.87,60.9,21510.0,47.371,47.4021,47.3632,47.3866,21510.0
2016-08-03 12:45:00,60.91,60.92,60.87,60.91,44451.0,47.3944,47.4021,47.3632,47.3944,44451.0
2016-08-03 12:50:00,60.9,60.92,60.89,60.91,27493.0,47.3866,47.4021,47.3788,47.3944,27493.0
2016-08-03 12:55:00,60.9,60.93,60.89,60.93,64929.0,47.3866,47.4099,47.3788,47.4099,64929.0
2016-08-03 13:00:00,60.92,60.93,60.89,60.9,104671.0,47.4021,47.4099,47.3788,47.3866,104671.0
2016-08-03 13:05:00,60.89,60.96,60.89,60.93,48555.0,47.3788,47.4333,47.3788,47.4099,48555.0
2016-08-03 13:10:00,60.94,60.99,60.93,60.98,76717.0,47.4177,47.4566,47.4099,47.4488,76717.0
2016-08-03 13:15:00,60.99,60.99,60.95,60.98,48398.0,47.4566,47.4566,47.4255,47.4488,48398.0
2016-08-03 13:20:00,60.98,60.99,60.97,60.98,45097.0,47.4488,47.4566,47.4411,47.4488,45097.0
2016-08-03 13:25:00,60.98,61.0,60.97,60.97,41335.0,47.4488,47.4644,47.4411,47.4411,41335.0
2016-08-03 13:30:00,60.97,61.0,60.97,61.0,27229.0,47.4411,47.4644,47.4411,47.4644,27229.0
2016-08-03 13:35:00,61.0,61.02,60.97,60.98,35153.0,47.4644,47.48,47.4411,47.4488,35153.0
2016-08-03 13:40:00,60.97,61.0,60.97,60.98,19074.0,47.4411,47.4644,47.4411,47.4488,19074.0
2016-08-03 13:45:00,60.98,60.99,60.96,60.98,29027.0,47.4488,47.4566,47.4333,47.4488,29027.0
2016-08-03 13:50:00,60.98,60.99,60.93,60.96,43311.0,47.4488,47.4566,47.4099,47.4333,43311.0
2016-08-03 13:55:00,60.97,61.0,60.96,60.99,25741.0,47.4411,47.4644,47.4333,47.4566,25741.0
2016-08-03 14:00:00,61.0,61.01,60.98,60.98,70234.0,47.4644,47.4722,47.4488,47.4488,70234.0
2016-08-03 14:05:00,60.99,61.02,60.97,61.01,127340.0,47.4566,47.48,47.4411,47.4722,127340.0
2016-08-03 14:10:00,61.01,61.03,61.0,61.02,60452.0,47.4722,47.4877,47.4644,47.48,60452.0
2016-08-03 14:15:00,61.03,61.05,60.99,61.02,131805.0,47.4877,47.5033,47.4566,47.48,131805.0
2016-08-03 14:20:00,61.03,61.04,60.99,61.0,57031.0,47.4877,47.4955,47.4566,47.4644,57031.0
2016-08-03 14:25:00,61.01,61.04,61.0,61.01,65265.0,47.4722,47.4955,47.4644,47.4722,65265.0
2016-08-03 14:30:00,61.0,61.01,60.97,61.01,39215.0,47.4644,47.4722,47.4411,47.4722,39215.0
2016-08-03 14:35:00,61.0,61.01,60.96,60.97,42203.0,47.4644,47.4722,47.4333,47.4411,42203.0
2016-08-03 14:40:00,60.97,61.0,60.97,60.98,23610.0,47.4411,47.4644,47.4411,47.4488,23610.0
2016-08-03 14:45:00,60.98,60.99,60.96,60.98,28612.0,47.4488,47.4566,47.4333,47.4488,28612.0
2016-08-03 14:50:00,60.99,61.01,60.97,60.98,53952.0,47.4566,47.4722,47.4411,47.4488,53952.0
2016-08-03 14:55:00,60.98,60.99,60.96,60.96,18999.0,47.4488,47.4566,47.4333,47.4333,18999.0
2016-08-03 15:00:00,60.96,60.98,60.93,60.96,34238.0,47.4333,47.4488,47.4099,47.4333,34238.0
2016-08-03 15:05:00,60.95,60.97,60.94,60.95,28590.0,47.4255,47.4411,47.4177,47.4255,28590.0
2016-08-03 15:10:00,60.96,61.02,60.95,60.99,93239.0,47.4333,47.48,47.4255,47.4566,93239.0
2016-08-03 15:15:00,60.98,61.02,60.96,61.0,78501.0,47.4488,47.48,47.4333,47.4644,78501.0
2016-08-03 15:20:00,61.01,61.02,60.98,61.0,58243.0,47.4722,47.48,47.4488,47.4644,58243.0
2016-08-03 15:25:00,61.0,61.04,60.97,61.0,105590.0,47.4644,47.4955,47.4411,47.4644,105590.0
2016-08-03 15:30:00,60.99,61.0,60.92,60.93,55064.0,47.4566,47.4644,47.4021,47.4099,55064.0
2016-08-03 15:35:00,60.93,60.94,60.89,60.91,76660.0,47.4099,47.4177,47.3788,47.3944,76660.0
2016-08-03 15:40:00,60.91,60.92,60.86,60.88,76672.0,47.3944,47.4021,47.3555,47.371,76672.0
2016-08-03 15:45:00,60.87,60.96,60.87,60.96,68744.0,47.3632,47.4333,47.3632,47.4333,68744.0
2016-08-03 15:50:00,60.96,60.98,60.92,60.92,130278.0,47.4333,47.4488,47.4021,47.4021,130278.0
2016-08-03 15:55:00,60.93,61.01,60.92,61.0,297512.0,47.4099,47.4722,47.4021,47.4644,297512.0
2016-08-04 09:30:00,61.11,61.16,60.87,60.95,163514.0,47.55,47.5889,47.3632,47.4255,163514.0
2016-08-04 09:35:00,60.96,61.04,60.73,60.97,99411.0,47.4333,47.4955,47.2543,47.4411,99411.0
2016-08-04 09:40:00,60.97,61.14,60.97,61.08,70887.0,47.4411,47.5733,47.4411,47.5266,70887.0
2016-08-04 09:45:00,61.08,61.16,60.96,61.01,65271.0,47.5266,47.5889,47.4333,47.4722,65271.0
2016-08-04 09:50:00,61.02,61.17,61.01,61.15,50164.0,47.48,47.5967,47.4722,47.5811,50164.0
2016-08-04 09:55:00,61.16,61.23,61.01,61.08,84079.0,47.5889,47.6434,47.4722,47.5266,84079.0
2016-08-04 10:00:00,61.08,61.2,61.06,61.15,76969.0,47.5266,47.62,47.5111,47.5811,76969.0
2016-08-04 10:05:00,61.16,61.16,60.94,60.98,63314.0,47.5889,47.5889,47.4177,47.4488,63314.0
2016-08-04 10:10:00,60.98,61.0,60.82,60.83,89262.0,47.4488,47.4644,47.3243,47.3321,89262.0
2016-08-04 10:15:00,60.84,60.92,60.83,60.89,49219.0,47.3399,47.4021,47.3321,47.3788,49219.0
2016-08-04 10:20:00,60.89,60.89,60.82,60.86,67743.0,47.3788,47.3788,47.3243,47.3555,67743.0
2016-08-04 10:25:00,60.85,60.88,60.79,60.85,70411.0,47.3477,47.371,47.301,47.3477,70411.0
2016-08-04 10:30:00,60.84,60.91,60.84,60.87,129610.0,47.3399,47.3944,47.3399,47.3632,129610.0
2016-08-04 10:35:00,60.87,60.93,60.86,60.88,41815.0,47.3632,47.4099,47.3555,47.371,41815.0
2016-08-04 10:40:00,60.88,60.99,60.88,60.97,46738.0,47.371,47.4566,47.371,47.4411,46738.0
2016-08-04 10:45:00,60.98,60.99,60.94,60.97,27007.0,47.4488,47.4566,47.4177,47.4411,27007.0
2016-08-04 10:50:00,60.98,61.01,60.93,60.93,44946.0,47.4488,47.4722,47.4099,47.4099,44946.0
2016-08-04 10:55:00,60.94,61.05,60.94,61.0,90603.0,47.4177,47.5033,47.4177,47.4644,90603.0
2016-08-04 11:00:00,61.0,61.06,60.98,61.04,130110.0,47.4644,47.5111,47.4488,47.4955,130110.0
2016-08-04 11:05:00,61.05,61.11,61.05,61.09,36550.0,47.5033,47.55,47.5033,47.5344,36550.0
2016-08-04 11:10:00,61.1,61.16,61.09,61.13,42453.0,47.5422,47.5889,47.5344,47.5655,42453.0
2016-08-04 11:15:00,61.13,61.17,61.08,61.14,39545.0,47.5655,47.5967,47.5266,47.5733,39545.0
2016-08-04 11:20:00,61.14,61.19,61.12,61.16,35807.0,47.5733,47.6122,47.5578,47.5889,35807.0
2016-08-04 11:25:00,61.16,61.19,61.15,61.15,44353.0,47.5889,47.6122,47.5811,47.5811,44353.0
2016-08-04 11:30:00,61.16,61.19,61.15,61.18,35384.0,47.5889,47.6122,47.5811,47.6045,35384.0
2016-08-04 11:35:00,61.18,61.19,61.12,61.16,40445.0,47.6045,47.6122,47.5578,47.5889,40445.0
2016-08-04 11:40:00,61.16,61.18,61.13,61.14,34937.0,47.5889,47.6045,47.5655,47.5733,34937.0
2016-08-04 11:45:00,61.13,61.14,61.03,61.04,44830.0,47.5655,47.5733,47.4877,47.4955,44830.0
2016-08-04 11:50:00,61.03,61.03,61.0,61.01,39419.0,47.4877,47.4877,47.4644,47.4722,39419.0
2016-08-04 11:55:00,61.0,61.1,61.0,61.08,43682.0,47.4644,47.5422,47.4644,47.5266,43682.0
2016-08-04 12:00:00,61.08,61.12,61.08,61.1,38796.0,47.5266,47.5578,47.5266,47.5422,38796.0
2016-08-04 12:05:00,61.11,61.13,61.07,61.13,42294.0,47.55,47.5655,47.5189,47.5655,42294.0
2016-08-04 12:10:00,61.13,61.14,61.08,61.1,30817.0,47.5655,47.5733,47.5266,47.5422,30817.0
2016-08-04 12:15:00,61.11,61.12,61.09,61.11,32772.0,47.55,47.5578,47.5344,47.55,32772.0
2016-08-04 12:20:00,61.11,61.15,61.1,61.15,28686.0,47.55,47.5811,47.5422,47.5811,28686.0
2016-08-04 12:25:00,61.16,61.17,61.13,61.14,32256.0,47.5889,47.5967,47.5655,47.5733,32256.0
2016-08-04 12:30:00,61.14,61.18,61.14,61.17,24756.0,47.5733,47.6045,47.5733,47.5967,24756.0
2016-08-04 12:35:00,61.17,61.18,61.15,61.17,20868.0,47.5967,47.6045,47.5811,47.5967,20868.0
2016-08-04 12:40:00,61.16,61.18,61.13,61.13,26044.0,47.5889,47.6045,47.5655,47.5655,26044.0
2016-08-04 12:45:00,61.14,61.15,61.11,61.12,26874.0,47.5733,47.5811,47.55,47.5578,26874.0
2016-08-04 12:50:00,61.11,61.13,61.11,61.12,42865.0,47.55,47.5655,47.55,47.5578,42865.0
2016-08-04 12:55:00,61.12,61.12,61.06,61.08,42644.0,47.5578,47.5578,47.5111,47.5266,42644.0
2016-08-04 13:00:00,61.08,61.1,61.05,61.08,25775.0,47.5266,47.5422,47.5033,47.5266,25775.0
2016-08-04 13:05:00,61.07,61.1,61.07,61.07,23579.0,47.5189,47.5422,47.5189,47.5189,23579.0
2016-08-04 13:10:00,61.07,61.07,61.01,61.01,40446.0,47.5189,47.5189,47.4722,47.4722,40446.0
2016-08-04 13:15:00,61.01,61.06,61.01,61.05,22836.0,47.4722,47.5111,47.4722,47.5033,22836.0
2016-08-04 13:20:00,61.05,61.09,61.02,61.03,38604.0,47.5033,47.5344,47.48,47.4877,38604.0
2016-08-04 13:25:00,61.03,61.08,61.02,61.08,22740.0,47.4877,47.5266,47.48,47.5266,22740.0
2016-08-04 13:30:00,61.08,61.08,61.04,61.07,27293.0,47.5266,47.5266,47.4955,47.5189,27293.0
2016-08-04 13:35:00,61.07,61.09,61.05,61.08,42523.0,47.5189,47.5344,47.5033,47.5266,42523.0
2016-08-04 13:40:00,61.08,61.1,61.07,61.09,17539.0,47.5266,47.5422,47.5189,47.5344,17539.0
2016-08-04 13:45:00,61.09,61.09,61.05,61.08,24590.0,47.5344,47.5344,47.5033,47.5266,24590.0
2016-08-04 13:50:00,61.08,61.09,61.05,61.05,37844.0,47.5266,47.5344,47.5033,47.5033,37844.0
2016-08-04 13:55:00,61.05,61.07,61.05,61.07,27422.0,47.5033,47.5189,47.5033,47.5189,27422.0
2016-08-04 14:00:00,61.07,61.09,61.06,61.08,24125.0,47.5189,47.5344,47.5111,47.5266,24125.0
2016-08-04 14:05:00,61.08,61.12,61.08,61.12,22964.0,47.5266,47.5578,47.5266,47.5578,22964.0
2016-08-04 14:10:00,61.12,61.12,61.08,61.1,39898.0,47.5578,47.5578,47.5266,47.5422,39898.0
2016-08-04 14:15:00,61.1,61.11,61.05,61.06,44147.0,47.5422,47.55,47.5033,47.5111,44147.0
2016-08-04 14:20:00,61.05,61.09,61.04,61.08,38144.0,47.5033,47.5344,47.4955,47.5266,38144.0
2016-08-04 14:25:00,61.08,61.1,61.07,61.09,36789.0,47.5266,47.5422,47.5189,47.5344,36789.0
2016-08-04 14:30:00,61.09,61.1,61.05,61.06,44865.0,47.5344,47.5422,47.5033,47.5111,44865.0
2016-08-04 14:35:00,61.07,61.08,61.06,61.07,35063.0,47.5189,47.5266,47.5111,47.5189,35063.0
2016-08-04 14:40:00,61.06,61.12,61.06,61.12,55589.0,47.5111,47.5578,47.5111,47.5578,55589.0
2016-08-04 14:45:00,61.12,61.13,61.1,61.11,36033.0,47.5578,47.5655,47.5422,47.55,36033.0
2016-08-04 14:50:00,61.1,61.13,61.09,61.12,36748.0,47.5422,47.5655,47.5344,47.5578,36748.0
2016-08-04 14:55:00,61.11,61.13,61.11,61.13,18059.0,47.55,47.5655,47.55,47.5655,18059.0
2016-08-04 15:00:00,61.12,61.13,61.08,61.1,41958.0,47.5578,47.5655,47.5266,47.5422,41958.0
2016-08-04 15:05:00,61.1,61.11,61.09,61.09,27948.0,47.5422,47.55,47.5344,47.5344,27948.0
2016-08-04 15:10:00,61.09,61.1,61.05,61.05,62076.0,47.5344,47.5422,47.5033,47.5033,62076.0
2016-08-04 15:15:00,61.05,61.11,61.05,61.1,32991.0,47.5033,47.55,47.5033,47.5422,32991.0
2016-08-04 15:20:00,61.1,61.12,61.08,61.09,44840.0,47.5422,47.5578,47.5266,47.5344,44840.0
2016-08-04 15:25:00,61.08,61.11,61.05,61.07,53878.0,47.5266,47.55,47.5033,47.5189,53878.0
2016-08-04 15:30:00,61.08,61.12,61.05,61.05,55660.0,47.5266,47.5578,47.5033,47.5033,55660.0
2016-08-04 15:35:00,61.05,61.11,61.05,61.1,62408.0,47.5033,47.55,47.5033,47.5422,62408.0
2016-08-04 15:40:00,61.11,61.13,61.08,61.09,66333.0,47.55,47.5655,47.5266,47.5344,66333.0
2016-08-04 15:45:00,61.08,61.08,61.03,61.05,110536.0,47.5266,47.5266,47.4877,47.5033,110536.0
2016-08-04 15:50:00,61.04,61.06,61.0,61.01,167761.0,47.4955,47.5111,47.4644,47.4722,167761.0
2016-08-04 15:55:00,61.01,61.02,60.95,60.99,468772.0,47.4722,47.48,47.4255,47.4566,468772.0
2016-08-05 09:30:00,61.52,61.52,61.26,61.48,218942.0,47.869,47.869,47.6667,47.8379,218942.0
2016-08-05 09:35:00,61.49,61.64,61.46,61.62,95030.0,47.8457,47.9624,47.8223,47.9468,95030.0
2016-08-05 09:40:00,61.62,61.83,61.6,61.83,150569.0,47.9468,48.1102,47.9313,48.1102,150569.0
2016-08-05 09:45:00,61.82,61.85,61.71,61.85,158838.0,48.1024,48.1258,48.0168,48.1258,158838.0
2016-08-05 09:50:00,61.84,61.89,61.81,61.83,120267.0,48.118,48.1569,48.0947,48.1102,120267.0
2016-08-05 09:55:00,61.83,61.92,61.79,61.92,140498.0,48.1102,48.1802,48.0791,48.1802,140498.0
2016-08-05 10:00:00,61.92,61.93,61.86,61.92,108825.0,48.1802,48.188,48.1336,48.1802,108825.0
2016-08-05 10:05:00,61.92,62.0,61.92,61.98,124771.0,48.1802,48.2425,48.1802,48.2269,124771.0
2016-08-05 10:10:00,61.98,62.0,61.93,61.93,112508.0,48.2269,48.2425,48.188,48.188,112508.0
2016-08-05 10:15:00,61.93,61.96,61.82,61.84,173105.0,48.188,48.2114,48.1024,48.118,173105.0
2016-08-05 10:20:00,61.84,61.9,61.83,61.89,72966.0,48.118,48.1647,48.1102,48.1569,72966.0
2016-08-05 10:25:00,61.9,61.9,61.83,61.9,67171.0,48.1647,48.1647,48.1102,48.1647,67171.0
2016-08-05 10:30:00,61.89,61.9,61.8,61.87,122656.0,48.1569,48.1647,48.0869,48.1413,122656.0
2016-08-05 10:35:00,61.87,61.88,61.85,61.88,80286.0,48.1413,48.1491,48.1258,48.1491,80286.0
2016-08-05 10:40:00,61.88,61.9,61.87,61.89,71604.0,48.1491,48.1647,48.1413,48.1569,71604.0
2016-08-05 10:45:00,61.89,61.9,61.78,61.8,144852.0,48.1569,48.1647,48.0713,48.0869,144852.0
2016-08-05 10:50:00,61.8,61.9,61.79,61.9,97030.0,48.0869,48.1647,48.0791,48.1647,97030.0
2016-08-05 10:55:00,61.89,61.95,61.87,61.95,62802.0,48.1569,48.2036,48.1413,48.2036,62802.0
2016-08-05 11:00:00,61.95,61.98,61.94,61.94,64480.0,48.2036,48.2269,48.1958,48.1958,64480.0
2016-08-05 11:05:00,61.95,61.97,61.9,61.92,66734.0,48.2036,48.2192,48.1647,48.1802,66734.0
2016-08-05 11:10:00,61.92,61.96,61.92,61.96,48580.0,48.1802,48.2114,48.1802,48.2114,48580.0
2016-08-05 11:15:00,61.96,61.98,61.95,61.98,95280.0,48.2114,48.2269,48.2036,48.2269,95280.0
2016-08-05 11:20:00,61.98,62.0,61.96,61.99,183833.0,48.2269,48.2425,48.2114,48.2347,183833.0
2016-08-05 11:25:00,62.0,62.0,61.98,61.99,92818.0,48.2425,48.2425,48.2269,48.2347,92818.0
2016-08-05 11:30:00,61.99,62.02,61.98,61.99,88115.0,48.2347,48.2581,48.2269,48.2347,88115.0
2016-08-05 11:35:00,61.99,62.0,61.98,61.99,60354.0,48.2347,48.2425,48.2269,48.2347,60354.0
2016-08-05 11:40:00,61.98,61.99,61.9,61.91,66243.0,48.2269,48.2347,48.1647,48.1725,66243.0
2016-08-05 11:45:00,61.91,61.95,61.91,61.93,60877.0,48.1725,48.2036,48.1725,48.188,60877.0
2016-08-05 11:50:00,61.94,61.95,61.86,61.9,85759.0,48.1958,48.2036,48.1336,48.1647,85759.0
2016-08-05 11:55:00,61.89,61.91,61.85,61.85,47031.0,48.1569,48.1725,48.1258,48.1258,47031.0
2016-08-05 12:00:00,61.86,61.88,61.85,61.88,41096.0,48.1336,48.1491,48.1258,48.1491,41096.0
2016-08-05 12:05:00,61.88,61.91,61.87,61.89,67426.0,48.1491,48.1725,48.1413,48.1569,67426.0
2016-08-05 12:10:00,61.89,61.9,61.84,61.85,43085.0,48.1569,48.1647,48.118,48.1258,43085.0
2016-08-05 12:15:00,61.86,61.88,61.85,61.87,85444.0,48.1336,48.1491,48.1258,48.1413,85444.0
2016-08-05 12:20:00,61.86,61.95,61.86,61.95,66688.0,48.1336,48.2036,48.1336,48.2036,66688.0
2016-08-05 12:25:00,61.95,61.98,61.95,61.98,35591.0,48.2036,48.2269,48.2036,48.2269,35591.0
2016-08-05 12:30:00,61.98,61.99,61.95,61.98,35818.0,48.2269,48.2347,48.2036,48.2269,35818.0
2016-08-05 12:35:00,61.98,61.99,61.97,61.98,26542.0,48.2269,48.2347,48.2192,48.2269,26542.0
2016-08-05 12:40:00,61.99,62.0,61.98,61.99,37038.0,48.2347,48.2425,48.2269,48.2347,37038.0
2016-08-05 12:45:00,61.99,62.0,61.98,62.0,64726.0,48.2347,48.2425,48.2269,48.2425,64726.0
2016-08-05 12:50:00,62.0,62.0,61.96,61.99,45925.0,48.2425,48.2425,48.2114,48.2347,45925.0
2016-08-05 12:55:00,61.98,61.99,61.93,61.96,60197.0,48.2269,48.2347,48.188,48.2114,60197.0
2016-08-05 13:00:00,61.96,61.99,61.95,61.98,30387.0,48.2114,48.2347,48.2036,48.2269,30387.0
2016-08-05 13:05:00,61.98,61.99,61.97,61.99,41970.0,48.2269,48.2347,48.2192,48.2347,41970.0
2016-08-05 13:10:00,61.98,61.99,61.98,61.98,24467.0,48.2269,48.2347,48.2269,48.2269,24467.0
2016-08-05 13:15:00,61.98,62.02,61.98,62.02,117617.0,48.2269,48.2581,48.2269,48.2581,117617.0
2016-08-05 13:20:00,62.02,62.02,61.97,61.99,71562.0,48.2581,48.2581,48.2192,48.2347,71562.0
2016-08-05 13:25:00,61.98,61.99,61.97,61.98,32855.0,48.2269,48.2347,48.2192,48.2269,32855.0
2016-08-05 13:30:00,61.98,61.99,61.96,61.97,42120.0,48.2269,48.2347,48.2114,48.2192,42120.0
2016-08-05 13:35:00,61.97,61.97,61.93,61.96,53401.0,48.2192,48.2192,48.188,48.2114,53401.0
2016-08-05 13:40:00,61.96,61.98,61.95,61.95,72544.0,48.2114,48.2269,48.2036,48.2036,72544.0
2016-08-05 13:45:00,61.95,61.98,61.95,61.98,34603.0,48.2036,48.2269,48.2036,48.2269,34603.0
2016-08-05 13:50:00,61.98,62.05,61.97,62.05,81150.0,48.2269,48.2814,48.2192,48.2814,81150.0
2016-08-05 13:55:00,62.04,62.06,62.01,62.04,49272.0,48.2736,48.2892,48.2503,48.2736,49272.0
2016-08-05 14:00:00,62.05,62.05,61.98,62.0,40367.0,48.2814,48.2814,48.2269,48.2425,40367.0
2016-08-05 14:05:00,62.0,62.0,61.98,61.99,37224.0,48.2425,48.2425,48.2269,48.2347,37224.0
2016-08-05 14:10:00,61.98,62.0,61.98,62.0,35763.0,48.2269,48.2425,48.2269,48.2425,35763.0
2016-08-05 14:15:00,61.99,62.01,61.99,62.0,40906.0,48.2347,48.2503,48.2347,48.2425,40906.0
2016-08-05 14:20:00,62.01,62.05,62.0,62.03,45411.0,48.2503,48.2814,48.2425,48.2658,45411.0
2016-08-05 14:25:00,62.04,62.04,61.98,61.98,45087.0,48.2736,48.2736,48.2269,48.2269,45087.0
2016-08-05 14:30:00,61.99,62.01,61.98,62.0,23294.0,48.2347,48.2503,48.2269,48.2425,23294.0
2016-08-05 14:35:00,61.99,62.02,61.98,62.02,40952.0,48.2347,48.2581,48.2269,48.2581,40952.0
2016-08-05 14:40:00,62.02,62.02,61.97,62.01,51851.0,48.2581,48.2581,48.2192,48.2503,51851.0
2016-08-05 14:45:00,62.01,62.03,61.99,62.0,64249.0,48.2503,48.2658,48.2347,48.2425,64249.0
2016-08-05 14:50:00,62.0,62.03,61.98,62.03,66257.0,48.2425,48.2658,48.2269,48.2658,66257.0
2016-08-05 14:55:00,62.02,62.03,62.01,62.01,49799.0,48.2581,48.2658,48.2503,48.2503,49799.0
2016-08-05 15:00:00,62.02,62.03,61.97,61.99,73483.0,48.2581,48.2658,48.2192,48.2347,73483.0
2016-08-05 15:05:00,61.99,62.0,61.95,61.97,67030.0,48.2347,48.2425,48.2036,48.2192,67030.0
2016-08-05 15:10:00,61.97,62.01,61.96,62.0,105437.0,48.2192,48.2503,48.2114,48.2425,105437.0
2016-08-05 15:15:00,62.01,62.04,62.01,62.03,71223.0,48.2503,48.2736,48.2503,48.2658,71223.0
2016-08-05 15:20:00,62.03,62.05,61.98,62.02,93898.0,48.2658,48.2814,48.2269,48.2581,93898.0
2016-08-05 15:25:00,62.01,62.07,62.01,62.05,71529.0,48.2503,48.297,48.2503,48.2814,71529.0
2016-08-05 15:30:00,62.05,62.07,62.03,62.06,131886.0,48.2814,48.297,48.2658,48.2892,131886.0
2016-08-05 15:35:00,62.06,62.07,62.03,62.07,116714.0,48.2892,48.297,48.2658,48.297,116714.0
2016-08-05 15:40:00,62.07,62.11,61.98,61.98,214300.0,48.297,48.3281,48.2269,48.2269,214300.0
2016-08-05 15:45:00,61.98,61.99,61.86,61.87,188682.0,48.2269,48.2347,48.1336,48.1413,188682.0
2016-08-05 15:50:00,61.87,61.96,61.87,61.92,258803.0,48.1413,48.2114,48.1413,48.1802,258803.0
2016-08-05 15:55:00,61.93,61.99,61.9,61.98,525752.0,48.188,48.2347,48.1647,48.2269,525752.0
2016-08-08 09:30:00,62.05,62.19,61.9,62.0,259911.0,48.2814,48.3903,48.1647,48.2425,259911.0
2016-08-08 09:35:00,61.99,62.09,61.83,61.84,106599.0,48.2347,48.3125,48.1102,48.118,106599.0
2016-08-08 09:40:00,61.85,62.01,61.85,61.9,98169.0,48.1258,48.2503,48.1258,48.1647,98169.0
2016-08-08 09:45:00,61.9,61.93,61.75,61.79,138420.0,48.1647,48.188,48.048,48.0791,138420.0
2016-08-08 09:50:00,61.8,61.8,61.65,61.72,101573.0,48.0869,48.0869,47.9702,48.0246,101573.0
2016-08-08 09:55:00,61.73,61.92,61.73,61.86,123067.0,48.0324,48.1802,48.0324,48.1336,123067.0
2016-08-08 10:00:00,61.86,61.86,61.78,61.81,89643.0,48.1336,48.1336,48.0713,48.0947,89643.0
2016-08-08 10:05:00,61.82,61.87,61.8,61.85,85222.0,48.1024,48.1413,48.0869,48.1258,85222.0
2016-08-08 10:10:00,61.85,61.85,61.7,61.73,98628.0,48.1258,48.1258,48.0091,48.0324,98628.0
2016-08-08 10:15:00,61.73,61.77,61.64,61.66,88457.0,48.0324,48.0635,47.9624,47.9779,88457.0
2016-08-08 10:20:00,61.67,61.67,61.54,61.55,84861.0,47.9857,47.9857,47.8846,47.8924,84861.0
2016-08-08 10:25:00,61.55,61.57,61.49,61.55,87109.0,47.8924,47.9079,47.8457,47.8924,87109.0
2016-08-08 10:30:00,61.56,61.72,61.54,61.69,82456.0,47.9001,48.0246,47.8846,48.0013,82456.0
2016-08-08 10:35:00,61.69,61.7,61.63,61.64,79835.0,48.0013,48.0091,47.9546,47.9624,79835.0
2016-08-08 10:40:00,61.64,61.7,61.63,61.64,58084.0,47.9624,48.0091,47.9546,47.9624,58084.0
2016-08-08 10:45:00,61.63,61.64,61.53,61.54,75963.0,47.9546,47.9624,47.8768,47.8846,75963.0
2016-08-08 10:50:00,61.54,61.57,61.46,61.57,68058.0,47.8846,47.9079,47.8223,47.9079,68058.0
2016-08-08 10:55:00,61.57,61.59,61.54,61.59,73016.0,47.9079,47.9235,47.8846,47.9235,73016.0
2016-08-08 11:00:00,61.58,61.68,61.58,61.63,84915.0,47.9157,47.9935,47.9157,47.9546,84915.0
2016-08-08 11:05:00,61.63,61.69,61.62,61.67,65654.0,47.9546,48.0013,47.9468,47.9857,65654.0
2016-08-08 11:10:00,61.66,61.66,61.6,61.6,67344.0,47.9779,47.9779,47.9313,47.9313,67344.0
2016-08-08 11:15:00,61.61,61.63,61.6,61.61,63462.0,47.939,47.9546,47.9313,47.939,63462.0
2016-08-08 11:20:00,61.62,61.68,61.61,61.64,64741.0,47.9468,47.9935,47.939,47.9624,64741.0
2016-08-08 11:25:00,61.64,61.65,61.61,61.61,43942.0,47.9624,47.9702,47.939,47.939,43942.0
2016-08-08 11:30:00,61.61,61.62,61.6,61.6,84870.0,47.939,47.9468,47.9313,47.9313,84870.0
2016-08-08 11:35:00,61.6,61.61,61.59,61.6,50183.0,47.9313,47.939,47.9235,47.9313,50183.0
2016-08-08 11:40:00,61.6,61.6,61.56,61.57,56358.0,47.9313,47.9313,47.9001,47.9079,56358.0
2016-08-08 11:45:00,61.56,61.57,61.54,61.54,34668.0,47.9001,47.9079,47.8846,47.8846,34668.0
2016-08-08 11:50:00,61.54,61.65,61.53,61.63,130344.0,47.8846,47.9702,47.8768,47.9546,130344.0
2016-08-08 11:55:00,61.62,61.63,61.53,61.57,54858.0,47.9468,47.9546,47.8768,47.9079,54858.0
2016-08-08 12:00:00,61.57,61.62,61.56,61.59,28915.0,47.9079,47.9468,47.9001,47.9235,28915.0
2016-08-08 12:05:00,61.6,61.61,61.56,61.61,48705.0,47.9313,47.939,47.9001,47.939,48705.0
2016-08-08 12:10:00,61.6,61.67,61.59,61.63,44150.0,47.9313,47.9857,47.9235,47.9546,44150.0
2016-08-08 12:15:00,61.63,61.64,61.61,61.64,30042.0,47.9546,47.9624,47.939,47.9624,30042.0
2016-08-08 12:20:00,61.64,61.7,61.63,61.67,37446.0,47.9624,48.0091,47.9546,47.9857,37446.0
2016-08-08 12:25:00,61.66,61.71,61.65,61.67,38861.0,47.9779,48.0168,47.9702,47.9857,38861.0
2016-08-08 12:30:00,61.67,61.7,61.67,61.69,32157.0,47.9857,48.0091,47.9857,48.0013,32157.0
2016-08-08 12:35:00,61.69,61.69,61.68,61.69,20696.0,48.0013,48.0013,47.9935,48.0013,20696.0
2016-08-08 12:40:00,61.69,61.69,61.67,61.67,38038.0,48.0013,48.0013,47.9857,47.9857,38038.0
2016-08-08 12:45:00,61.67,61.68,61.67,61.67,12149.0,47.9857,47.9935,47.9857,47.9857,12149.0
2016-08-08 12:50:00,61.67,61.68,61.62,61.63,64371.0,47.9857,47.9935,47.9468,47.9546,64371.0
2016-08-08 12:55:00,61.63,61.64,61.62,61.64,25018.0,47.9546,47.9624,47.9468,47.9624,25018.0
2016-08-08 13:00:00,61.64,61.64,61.61,61.62,39334.0,47.9624,47.9624,47.939,47.9468,39334.0
2016-08-08 13:05:00,61.62,61.62,61.59,61.61,35698.0,47.9468,47.9468,47.9235,47.939,35698.0
2016-08-08 13:10:00,61.6,61.61,61.55,61.56,26571.0,47.9313,47.939,47.8924,47.9001,26571.0
2016-08-08 13:15:00,61.55,61.57,61.52,61.53,49889.0,47.8924,47.9079,47.869,47.8768,49889.0
2016-08-08 13:20:00,61.52,61.58,61.52,61.56,64620.0,47.869,47.9157,47.869,47.9001,64620.0
2016-08-08 13:25:00,61.56,61.6,61.56,61.58,33008.0,47.9001,47.9313,47.9001,47.9157,33008.0
2016-08-08 13:30:00,61.59,61.62,61.59,61.59,34787.0,47.9235,47.9468,47.9235,47.9235,34787.0
2016-08-08 13:35:00,61.59,61.59,61.57,61.57,27613.0,47.9235,47.9235,47.9079,47.9079,27613.0
2016-08-08 13:40:00,61.58,61.58,61.55,61.55,55623.0,47.9157,47.9157,47.8924,47.8924,55623.0
2016-08-08 13:45:00,61.55,61.56,61.53,61.55,55538.0,47.8924,47.9001,47.8768,47.8924,55538.0
2016-08-08 13:50:00,61.54,61.54,61.48,61.5,54586.0,47.8846,47.8846,47.8379,47.8534,54586.0
2016-08-08 13:55:00,61.5,61.53,61.49,61.52,39888.0,47.8534,47.8768,47.8457,47.869,39888.0
2016-08-08 14:00:00,61.51,61.52,61.49,61.5,55769.0,47.8612,47.869,47.8457,47.8534,55769.0
2016-08-08 14:05:00,61.5,61.5,61.45,61.46,69903.0,47.8534,47.8534,47.8145,47.8223,69903.0
2016-08-08 14:10:00,61.45,61.46,61.44,61.44,50423.0,47.8145,47.8223,47.8068,47.8068,50423.0
2016-08-08 14:15:00,61.45,61.45,61.4,61.41,68409.0,47.8145,47.8145,47.7756,47.7834,68409.0
2016-08-08 14:20:00,61.4,61.43,61.39,61.42,59500.0,47.7756,47.799,47.7679,47.7912,59500.0
2016-08-08 14:25:00,61.42,61.42,61.38,61.39,53365.0,47.7912,47.7912,47.7601,47.7679,53365.0
2016-08-08 14:30:00,61.39,61.47,61.37,61.47,88384.0,47.7679,47.8301,47.7523,47.8301,88384.0
2016-08-08 14:35:00,61.47,61.47,61.44,61.45,40556.0,47.8301,47.8301,47.8068,47.8145,40556.0
2016-08-08 14:40:00,61.45,61.45,61.42,61.42,31709.0,47.8145,47.8145,47.7912,47.7912,31709.0
2016-08-08 14:45:00,61.42,61.48,61.42,61.47,57343.0,47.7912,47.8379,47.7912,47.8301,57343.0
2016-08-08 14:50:00,61.48,61.48,61.45,61.46,35304.0,47.8379,47.8379,47.8145,47.8223,35304.0
2016-08-08 14:55:00,61.45,61.46,61.42,61.43,45199.0,47.8145,47.8223,47.7912,47.799,45199.0
2016-08-08 15:00:00,61.43,61.44,61.42,61.44,60356.0,47.799,47.8068,47.7912,47.8068,60356.0
2016-08-08 15:05:00,61.44,61.45,61.42,61.44,75352.0,47.8068,47.8145,47.7912,47.8068,75352.0
2016-08-08 15:10:00,61.44,61.45,61.42,61.42,68000.0,47.8068,47.8145,47.7912,47.7912,68000.0
2016-08-08 15:15:00,61.42,61.44,61.42,61.43,64815.0,47.7912,47.8068,47.7912,47.799,64815.0
2016-08-08 15:20:00,61.43,61.44,61.42,61.43,52092.0,47.799,47.8068,47.7912,47.799,52092.0
2016-08-08 15:25:00,61.42,61.46,61.42,61.45,98024.0,47.7912,47.8223,47.7912,47.8145,98024.0
2016-08-08 15:30:00,61.45,61.45,61.4,61.41,119242.0,47.8145,47.8145,47.7756,47.7834,119242.0
2016-08-08 15:35:00,61.4,61.42,61.4,61.41,108425.0,47.7756,47.7912,47.7756,47.7834,108425.0
2016-08-08 15:40:00,61.41,61.52,61.4,61.52,134314.0,47.7834,47.869,47.7756,47.869,134314.0
2016-08-08 15:45:00,61.52,61.52,61.5,61.52,90571.0,47.869,47.869,47.8534,47.869,90571.0
2016-08-08 15:50:00,61.52,61.54,61.52,61.54,132470.0,47.869,47.8846,47.869,47.8846,132470.0
2016-08-08 15:55:00,61.54,61.59,61.52,61.58,447250.0,47.8846,47.9235,47.869,47.9157,447250.0
2016-08-09 09:30:00,61.91,62.12,61.83,62.03,173102.0,48.1725,48.3359,48.1102,48.2658,173102.0
2016-08-09 09:35:00,62.02,62.32,62.0,62.3,131711.0,48.2581,48.4915,48.2425,48.4759,131711.0
2016-08-09 09:40:00,62.29,62.31,62.1,62.11,85701.0,48.4681,48.4837,48.3203,48.3281,85701.0
2016-08-09 09:45:00,62.11,62.28,62.11,62.27,74334.0,48.3281,48.4604,48.3281,48.4526,74334.0
2016-08-09 09:50:00,62.28,62.29,62.1,62.18,69293.0,48.4604,48.4681,48.3203,48.3826,69293.0
2016-08-09 09:55:00,62.18,62.21,62.12,62.18,71164.0,48.3826,48.4059,48.3359,48.3826,71164.0
2016-08-09 10:00:00,62.18,62.22,62.11,62.21,89831.0,48.3826,48.4137,48.3281,48.4059,89831.0
2016-08-09 10:05:00,62.21,62.21,62.13,62.2,50151.0,48.4059,48.4059,48.3437,48.3981,50151.0
2016-08-09 10:10:00,62.21,62.25,62.09,62.09,79252.0,48.4059,48.437,48.3125,48.3125,79252.0
2016-08-09 10:15:00,62.08,62.21,62.08,62.17,55402.0,48.3047,48.4059,48.3047,48.3748,55402.0
2016-08-09 10:20:00,62.18,62.25,62.17,62.21,47301.0,48.3826,48.437,48.3748,48.4059,47301.0
2016-08-09 10:25:00,62.21,62.28,62.21,62.25,52783.0,48.4059,48.4604,48.4059,48.437,52783.0
2016-08-09 10:30:00,62.25,62.27,62.23,62.26,91199.0,48.437,48.4526,48.4215,48.4448,91199.0
2016-08-09 10:35:00,62.26,62.28,62.21,62.26,79396.0,48.4448,48.4604,48.4059,48.4448,79396.0
2016-08-09 10:40:00,62.26,62.28,62.23,62.25,56079.0,48.4448,48.4604,48.4215,48.437,56079.0
2016-08-09 10:45:00,62.24,62.26,62.23,62.25,53106.0,48.4292,48.4448,48.4215,48.437,53106.0
2016-08-09 10:50:00,62.26,62.26,62.19,62.19,73676.0,48.4448,48.4448,48.3903,48.3903,73676.0
2016-08-09 10:55:00,62.2,62.3,62.19,62.29,70221.0,48.3981,48.4759,48.3903,48.4681,70221.0
2016-08-09 11:00:00,62.28,62.36,62.27,62.35,73358.0,48.4604,48.5226,48.4526,48.5148,73358.0
2016-08-09 11:05:00,62.35,62.42,62.34,62.37,78913.0,48.5148,48.5693,48.5071,48.5304,78913.0
2016-08-09 11:10:00,62.37,62.44,62.36,62.42,60568.0,48.5304,48.5849,48.5226,48.5693,60568.0
2016-08-09 11:15:00,62.42,62.44,62.33,62.33,60686.0,48.5693,48.5849,48.4993,48.4993,60686.0
2016-08-09 11:20:00,62.33,62.38,62.32,62.34,49586.0,48.4993,48.5382,48.4915,48.5071,49586.0
2016-08-09 11:25:00,62.34,62.36,62.27,62.29,43203.0,48.5071,48.5226,48.4526,48.4681,43203.0
2016-08-09 11:30:00,62.29,62.33,62.27,62.3,39302.0,48.4681,48.4993,48.4526,48.4759,39302.0
2016-08-09 11:35:00,62.3,62.31,62.19,62.19,81760.0,48.4759,48.4837,48.3903,48.3903,81760.0
2016-08-09 11:40:00,62.19,62.23,62.19,62.2,37582.0,48.3903,48.4215,48.3903,48.3981,37582.0
2016-08-09 11:45:00,62.21,62.22,62.19,62.2,49680.0,48.4059,48.4137,48.3903,48.3981,49680.0
2016-08-09 11:50:00,62.19,62.21,62.18,62.18,35722.0,48.3903,48.4059,48.3826,48.3826,35722.0
2016-08-09 11:55:00,62.19,62.22,62.17,62.2,58362.0,48.3903,48.4137,48.3748,48.3981,58362.0
2016-08-09 12:00:00,62.21,62.21,62.17,62.2,36862.0,48.4059,48.4059,48.3748,48.3981,36862.0
2016-08-09 12:05:00,62.19,62.25,62.19,62.22,30512.0,48.3903,48.437,48.3903,48.4137,30512.0
2016-08-09 12:10:00,62.22,62.24,62.2,62.24,26146.0,48.4137,48.4292,48.3981,48.4292,26146.0
2016-08-09 12:15:00,62.24,62.25,62.21,62.23,43189.0,48.4292,48.437,48.4059,48.4215,43189.0
2016-08-09 12:20:00,62.23,62.25,62.17,62.18,50367.0,48.4215,48.437,48.3748,48.3826,50367.0
2016-08-09 12:25:00,62.18,62.18,62.11,62.13,37209.0,48.3826,48.3826,48.3281,48.3437,37209.0
2016-08-09 12:30:00,62.13,62.14,62.05,62.07,44051.0,48.3437,48.3514,48.2814,48.297,44051.0
2016-08-09 12:35:00,62.07,62.15,62.05,62.14,85323.0,48.297,48.3592,48.2814,48.3514,85323.0
2016-08-09 12:40:00,62.14,62.16,62.1,62.15,56202.0,48.3514,48.367,48.3203,48.3592,56202.0
2016-08-09 12:45:00,62.15,62.18,62.12,62.12,41559.0,48.3592,48.3826,48.3359,48.3359,41559.0
2016-08-09 12:50:00,62.12,62.14,62.09,62.12,39236.0,48.3359,48.3514,48.3125,48.3359,39236.0
2016-08-09 12:55:00,62.12,62.14,62.09,62.1,37583.0,48.3359,48.3514,48.3125,48.3203,37583.0
2016-08-09 13:00:00,62.11,62.11,62.08,62.08,51701.0,48.3281,48.3281,48.3047,48.3047,51701.0
2016-08-09 13:05:00,62.09,62.12,62.08,62.12,42009.0,48.3125,48.3359,48.3047,48.3359,42009.0
2016-08-09 13:10:00,62.11,62.15,62.1,62.15,38154.0,48.3281,48.3592,48.3203,48.3592,38154.0
2016-08-09 13:15:00,62.15,62.17,62.13,62.13,31977.0,48.3592,48.3748,48.3437,48.3437,31977.0
2016-08-09 13:20:00,62.14,62.16,62.13,62.13,34721.0,48.3514,48.367,48.3437,48.3437,34721.0
2016-08-09 13:25:00,62.12,62.12,62.07,62.1,37740.0,48.3359,48.3359,48.297,48.3203,37740.0
2016-08-09 13:30:00,62.11,62.12,62.08,62.11,28831.0,48.3281,48.3359,48.3047,48.3281,28831.0
2016-08-09 13:35:00,62.11,62.12,62.07,62.08,35839.0,48.3281,48.3359,48.297,48.3047,35839.0
2016-08-09 13:40:00,62.07,62.07,62.0,62.01,40434.0,48.297,48.297,48.2425,48.2503,40434.0
2016-08-09 13:45:00,62.01,62.08,62.0,62.06,30045.0,48.2503,48.3047,48.2425,48.2892,30045.0
2016-08-09 13:50:00,62.07,62.08,62.04,62.06,22435.0,48.297,48.3047,48.2736,48.2892,22435.0
2016-08-09 13:55:00,62.07,62.11,62.03,62.1,56329.0,48.297,48.3281,48.2658,48.3203,56329.0
2016-08-09 14:00:00,62.1,62.12,62.09,62.1,40118.0,48.3203,48.3359,48.3125,48.3203,40118.0
2016-08-09 14:05:00,62.11,62.12,62.01,62.07,38639.0,48.3281,48.3359,48.2503,48.297,38639.0
2016-08-09 14:10:00,62.08,62.11,62.06,62.1,33533.0,48.3047,48.3281,48.2892,48.3203,33533.0
2016-08-09 14:15:00,62.1,62.14,62.08,62.13,35023.0,48.3203,48.3514,48.3047,48.3437,35023.0
2016-08-09 14:20:00,62.12,62.14,62.08,62.09,39815.0,48.3359,48.3514,48.3047,48.3125,39815.0
2016-08-09 14:25:00,62.1,62.13,62.08,62.08,31329.0,48.3203,48.3437,48.3047,48.3047,31329.0
2016-08-09 14:30:00,62.08,62.1,61.98,61.98,42569.0,48.3047,48.3203,48.2269,48.2269,42569.0
2016-08-09 14:35:00,61.97,62.05,61.97,62.04,52366.0,48.2192,48.2814,48.2192,48.2736,52366.0
2016-08-09 14:40:00,62.04,62.07,62.03,62.07,39249.0,48.2736,48.297,48.2658,48.297,39249.0
2016-08-09 14:45:00,62.06,62.08,62.04,62.05,42449.0,48.2892,48.3047,48.2736,48.2814,42449.0
2016-08-09 14:50:00,62.05,62.1,62.04,62.07,48899.0,48.2814,48.3203,48.2736,48.297,48899.0
2016-08-09 14:55:00,62.06,62.1,62.05,62.1,51544.0,48.2892,48.3203,48.2814,48.3203,51544.0
2016-08-09 15:00:00,62.09,62.1,62.04,62.05,80767.0,48.3125,48.3203,48.2736,48.2814,80767.0
2016-08-09 15:05:00,62.04,62.07,62.02,62.07,40685.0,48.2736,48.297,48.2581,48.297,40685.0
2016-08-09 15:10:00,62.07,62.07,62.03,62.04,54520.0,48.297,48.297,48.2658,48.2736,54520.0
2016-08-09 15:15:00,62.04,62.06,62.0,62.02,49702.0,48.2736,48.2892,48.2425,48.2581,49702.0
2016-08-09 15:20:00,62.03,62.05,62.0,62.01,51262.0,48.2658,48.2814,48.2425,48.2503,51262.0
2016-08-09 15:25:00,62.02,62.06,62.01,62.05,63241.0,48.2581,48.2892,48.2503,48.2814,63241.0
2016-08-09 15:30:00,62.05,62.06,62.02,62.02,59385.0,48.2814,48.2892,48.2581,48.2581,59385.0
2016-08-09 15:35:00,62.02,62.04,62.0,62.02,63286.0,48.2581,48.2736,48.2425,48.2581,63286.0
2016-08-09 15:40:00,62.02,62.03,62.0,62.03,54433.0,48.2581,48.2658,48.2425,48.2658,54433.0
2016-08-09 15:45:00,62.03,62.04,61.99,62.01,77641.0,48.2658,48.2736,48.2347,48.2503,77641.0
2016-08-09 15:50:00,62.01,62.01,61.97,61.99,102557.0,48.2503,48.2503,48.2192,48.2347,102557.0
2016-08-09 15:55:00,61.99,62.02,61.96,61.99,253899.0,48.2347,48.2581,48.2114,48.2347,253899.0
2016-08-10 09:30:00,62.0,62.16,61.78,61.82,173238.0,48.2425,48.367,48.0713,48.1024,173238.0
2016-08-10 09:35:00,61.79,61.81,61.55,61.66,59234.0,48.0791,48.0947,47.8924,47.9779,59234.0
2016-08-10 09:40:00,61.65,61.79,61.65,61.76,42096.0,47.9702,48.0791,47.9702,48.0558,42096.0
2016-08-10 09:45:00,61.76,61.78,61.62,61.7,92792.0,48.0558,48.0713,47.9468,48.0091,92792.0
2016-08-10 09:50:00,61.69,61.76,61.68,61.72,46025.0,48.0013,48.0558,47.9935,48.0246,46025.0
2016-08-10 09:55:00,61.73,61.78,61.69,61.69,59578.0,48.0324,48.0713,48.0013,48.0013,59578.0
2016-08-10 10:00:00,61.69,61.79,61.69,61.79,54035.0,48.0013,48.0791,48.0013,48.0791,54035.0
2016-08-10 10:05:00,61.8,61.8,61.73,61.77,40379.0,48.0869,48.0869,48.0324,48.0635,40379.0
2016-08-10 10:10:00,61.78,61.79,61.69,61.7,24365.0,48.0713,48.0791,48.0013,48.0091,24365.0
2016-08-10 10:15:00,61.71,61.71,61.65,61.66,34003.0,48.0168,48.0168,47.9702,47.9779,34003.0
2016-08-10 10:20:00,61.65,61.74,61.65,61.71,31591.0,47.9702,48.0402,47.9702,48.0168,31591.0
2016-08-10 10:25:00,61.71,61.78,61.71,61.77,24816.0,48.0168,48.0713,48.0168,48.0635,24816.0
2016-08-10 10:30:00,61.77,61.81,61.77,61.79,28988.0,48.0635,48.0947,48.0635,48.0791,28988.0
2016-08-10 10:35:00,61.8,61.82,61.77,61.78,28921.0,48.0869,48.1024,48.0635,48.0713,28921.0
2016-08-10 10:40:00,61.79,61.83,61.77,61.83,20767.0,48.0791,48.1102,48.0635,48.1102,20767.0
2016-08-10 10:45:00,61.83,61.84,61.79,61.8,21583.0,48.1102,48.118,48.0791,48.0869,21583.0
2016-08-10 10:50:00,61.8,61.8,61.75,61.75,13430.0,48.0869,48.0869,48.048,48.048,13430.0
2016-08-10 10:55:00,61.75,61.77,61.7,61.71,15364.0,48.048,48.0635,48.0091,48.0168,15364.0
2016-08-10 11:00:00,61.71,61.77,61.71,61.76,45555.0,48.0168,48.0635,48.0168,48.0558,45555.0
2016-08-10 11:05:00,61.75,61.76,61.7,61.7,75378.0,48.048,48.0558,48.0091,48.0091,75378.0
2016-08-10 11:10:00,61.7,61.7,61.62,61.63,46991.0,48.0091,48.0091,47.9468,47.9546,46991.0
2016-08-10 11:15:00,61.63,61.63,61.49,61.51,57226.0,47.9546,47.9546,47.8457,47.8612,57226.0
2016-08-10 11:20:00,61.5,61.56,61.5,61.53,33928.0,47.8534,47.9001,47.8534,47.8768,33928.0
2016-08-10 11:25:00,61.52,61.55,61.51,61.53,31936.0,47.869,47.8924,47.8612,47.8768,31936.0
2016-08-10 11:30:00,61.53,61.54,61.44,61.49,88006.0,47.8768,47.8846,47.8068,47.8457,88006.0
2016-08-10 11:35:00,61.5,61.55,61.48,61.54,32909.0,47.8534,47.8924,47.8379,47.8846,32909.0
2016-08-10 11:40:00,61.53,61.55,61.49,61.51,26619.0,47.8768,47.8924,47.8457,47.8612,26619.0
2016-08-10 11:45:00,61.51,61.51,61.46,61.48,25034.0,47.8612,47.8612,47.8223,47.8379,25034.0
2016-08-10 11:50:00,61.47,61.54,61.47,61.5,28183.0,47.8301,47.8846,47.8301,47.8534,28183.0
2016-08-10 11:55:00,61.49,61.52,61.48,61.5,19862.0,47.8457,47.869,47.8379,47.8534,19862.0
2016-08-10 12:00:00,61.5,61.53,61.48,61.53,36961.0,47.8534,47.8768,47.8379,47.8768,36961.0
2016-08-10 12:05:00,61.54,61.6,61.54,61.58,22778.0,47.8846,47.9313,47.8846,47.9157,22778.0
2016-08-10 12:10:00,61.58,61.61,61.57,61.58,22144.0,47.9157,47.939,47.9079,47.9157,22144.0
2016-08-10 12:15:00,61.57,61.61,61.57,61.6,12714.0,47.9079,47.939,47.9079,47.9313,12714.0
2016-08-10 12:20:00,61.61,61.62,61.58,61.58,19256.0,47.939,47.9468,47.9157,47.9157,19256.0
2016-08-10 12:25:00,61.58,61.6,61.57,61.59,8344.0,47.9157,47.9313,47.9079,47.9235,8344.0
2016-08-10 12:30:00,61.59,61.62,61.59,61.61,27182.0,47.9235,47.9468,47.9235,47.939,27182.0
2016-08-10 12:35:00,61.62,61.67,61.61,61.66,24338.0,47.9468,47.9857,47.939,47.9779,24338.0
2016-08-10 12:40:00,61.66,61.66,61.62,61.63,14466.0,47.9779,47.9779,47.9468,47.9546,14466.0
2016-08-10 12:45:00,61.63,61.66,61.63,61.66,14523.0,47.9546,47.9779,47.9546,47.9779,14523.0
2016-08-10 12:50:00,61.65,61.72,61.65,61.71,18277.0,47.9702,48.0246,47.9702,48.0168,18277.0
2016-08-10 12:55:00,61.71,61.72,61.68,61.69,26677.0,48.0168,48.0246,47.9935,48.0013,26677.0
2016-08-10 13:00:00,61.69,61.7,61.67,61.68,22053.0,48.0013,48.0091,47.9857,47.9935,22053.0
2016-08-10 13:05:00,61.67,61.68,61.64,61.67,19883.0,47.9857,47.9935,47.9624,47.9857,19883.0
2016-08-10 13:10:00,61.67,61.68,61.61,61.63,17740.0,47.9857,47.9935,47.939,47.9546,17740.0
2016-08-10 13:15:00,61.62,61.63,61.59,61.6,23264.0,47.9468,47.9546,47.9235,47.9313,23264.0
2016-08-10 13:20:00,61.6,61.61,61.55,61.56,27298.0,47.9313,47.939,47.8924,47.9001,27298.0
2016-08-10 13:25:00,61.56,61.61,61.56,61.59,15905.0,47.9001,47.939,47.9001,47.9235,15905.0
2016-08-10 13:30:00,61.6,61.61,61.57,61.58,22815.0,47.9313,47.939,47.9079,47.9157,22815.0
2016-08-10 13:35:00,61.57,61.61,61.57,61.59,11111.0,47.9079,47.939,47.9079,47.9235,11111.0
2016-08-10 13:40:00,61.59,61.61,61.57,61.59,26973.0,47.9235,47.939,47.9079,47.9235,26973.0
2016-08-10 13:45:00,61.59,61.62,61.58,61.6,12824.0,47.9235,47.9468,47.9157,47.9313,12824.0
2016-08-10 13:50:00,61.61,61.62,61.6,61.61,16968.0,47.939,47.9468,47.9313,47.939,16968.0
2016-08-10 13:55:00,61.61,61.62,61.55,61.55,25003.0,47.939,47.9468,47.8924,47.8924,25003.0
2016-08-10 14:00:00,61.55,61.63,61.54,61.62,28513.0,47.8924,47.9546,47.8846,47.9468,28513.0
2016-08-10 14:05:00,61.63,61.64,61.58,61.61,31246.0,47.9546,47.9624,47.9157,47.939,31246.0
2016-08-10 14:10:00,61.61,61.64,61.58,61.6,19290.0,47.939,47.9624,47.9157,47.9313,19290.0
2016-08-10 14:15:00,61.59,61.59,61.55,61.56,46888.0,47.9235,47.9235,47.8924,47.9001,46888.0
2016-08-10 14:20:00,61.56,61.57,61.54,61.55,25675.0,47.9001,47.9079,47.8846,47.8924,25675.0
2016-08-10 14:25:00,61.56,61.58,61.51,61.54,24398.0,47.9001,47.9157,47.8612,47.8846,24398.0
2016-08-10 14:30:00,61.53,61.55,61.52,61.55,22233.0,47.8768,47.8924,47.869,47.8924,22233.0
2016-08-10 14:35:00,61.54,61.59,61.54,61.57,16378.0,47.8846,47.9235,47.8846,47.9079,16378.0
2016-08-10 14:40:00,61.57,61.6,61.55,61.56,21817.0,47.9079,47.9313,47.8924,47.9001,21817.0
2016-08-10 14:45:00,61.57,61.62,61.56,61.62,25956.0,47.9079,47.9468,47.9001,47.9468,25956.0
2016-08-10 14:50:00,61.61,61.64,61.6,61.61,20183.0,47.939,47.9624,47.9313,47.939,20183.0
2016-08-10 14:55:00,61.6,61.67,61.6,61.64,32182.0,47.9313,47.9857,47.9313,47.9624,32182.0
2016-08-10 15:00:00,61.64,61.65,61.61,61.64,52092.0,47.9624,47.9702,47.939,47.9624,52092.0
2016-08-10 15:05:00,61.64,61.67,61.62,61.65,21679.0,47.9624,47.9857,47.9468,47.9702,21679.0
2016-08-10 15:10:00,61.66,61.69,61.65,61.69,21796.0,47.9779,48.0013,47.9702,48.0013,21796.0
2016-08-10 15:15:00,61.69,61.71,61.68,61.7,17495.0,48.0013,48.0168,47.9935,48.0091,17495.0
2016-08-10 15:20:00,61.69,61.77,61.67,61.72,45154.0,48.0013,48.0635,47.9857,48.0246,45154.0
2016-08-10 15:25:00,61.72,61.73,61.69,61.71,33879.0,48.0246,48.0324,48.0013,48.0168,33879.0
2016-08-10 15:30:00,61.71,61.75,61.7,61.75,38436.0,48.0168,48.048,48.0091,48.048,38436.0
2016-08-10 15:35:00,61.75,61.76,61.68,61.69,51496.0,48.048,48.0558,47.9935,48.0013,51496.0
2016-08-10 15:40:00,61.69,61.71,61.64,61.68,47827.0,48.0013,48.0168,47.9624,47.9935,47827.0
2016-08-10 15:45:00,61.68,61.7,61.65,61.67,42713.0,47.9935,48.0091,47.9702,47.9857,42713.0
2016-08-10 15:50:00,61.67,61.7,61.63,61.7,61947.0,47.9857,48.0091,47.9546,48.0091,61947.0
2016-08-10 15:55:00,61.69,61.71,61.67,61.71,152055.0,48.0013,48.0168,47.9857,48.0168,152055.0
2016-08-11 09:30:00,61.89,62.08,61.86,61.92,144376.0,48.1569,48.3047,48.1336,48.1802,144376.0
2016-08-11 09:35:00,61.91,62.06,61.91,62.0,60311.0,48.1725,48.2892,48.1725,48.2425,60311.0
2016-08-11 09:40:00,62.01,62.14,62.0,62.08,68168.0,48.2503,48.3514,48.2425,48.3047,68168.0
2016-08-11 09:45:00,62.08,62.16,61.97,61.99,161561.0,48.3047,48.367,48.2192,48.2347,161561.0
2016-08-11 09:50:00,62.0,62.09,62.0,62.08,59440.0,48.2425,48.3125,48.2425,48.3047,59440.0
2016-08-11 09:55:00,62.07,62.09,61.92,61.95,51093.0,48.297,48.3125,48.1802,48.2036,51093.0
2016-08-11 10:00:00,61.96,61.98,61.89,61.94,63454.0,48.2114,48.2269,48.1569,48.1958,63454.0
2016-08-11 10:05:00,61.94,61.95,61.88,61.9,71624.0,48.1958,48.2036,48.1491,48.1647,71624.0
2016-08-11 10:10:00,61.91,61.93,61.81,61.84,51945.0,48.1725,48.188,48.0947,48.118,51945.0
2016-08-11 10:15:00,61.84,61.86,61.82,61.83,41846.0,48.118,48.1336,48.1024,48.1102,41846.0
2016-08-11 10:20:00,61.84,61.89,61.83,61.86,91486.0,48.118,48.1569,48.1102,48.1336,91486.0
2016-08-11 10:25:00,61.85,61.86,61.76,61.76,54636.0,48.1258,48.1336,48.0558,48.0558,54636.0
2016-08-11 10:30:00,61.76,61.8,61.72,61.72,35447.0,48.0558,48.0869,48.0246,48.0246,35447.0
2016-08-11 10:35:00,61.73,61.83,61.7,61.82,40088.0,48.0324,48.1102,48.0091,48.1024,40088.0
2016-08-11 10:40:00,61.82,61.84,61.75,61.8,29951.0,48.1024,48.118,48.048,48.0869,29951.0
2016-08-11 10:45:00,61.8,61.83,61.72,61.75,35091.0,48.0869,48.1102,48.0246,48.048,35091.0
2016-08-11 10:50:00,61.74,61.79,61.73,61.74,22271.0,48.0402,48.0791,48.0324,48.0402,22271.0
2016-08-11 10:55:00,61.75,61.77,61.72,61.73,18073.0,48.048,48.0635,48.0246,48.0324,18073.0
2016-08-11 11:00:00,61.74,61.77,61.71,61.73,70582.0,48.0402,48.0635,48.0168,48.0324,70582.0
2016-08-11 11:05:00,61.74,61.78,61.72,61.78,21510.0,48.0402,48.0713,48.0246,48.0713,21510.0
2016-08-11 11:10:00,61.79,61.8,61.71,61.72,24419.0,48.0791,48.0869,48.0168,48.0246,24419.0
2016-08-11 11:15:00,61.72,61.78,61.71,61.76,32657.0,48.0246,48.0713,48.0168,48.0558,32657.0
2016-08-11 11:20:00,61.76,61.77,61.72,61.73,29949.0,48.0558,48.0635,48.0246,48.0324,29949.0
2016-08-11 11:25:00,61.74,61.77,61.72,61.75,24150.0,48.0402,48.0635,48.0246,48.048,24150.0
2016-08-11 11:30:00,61.74,61.78,61.72,61.78,28186.0,48.0402,48.0713,48.0246,48.0713,28186.0
2016-08-11 11:35:00,61.78,61.82,61.77,61.8,43372.0,48.0713,48.1024,48.0635,48.0869,43372.0
2016-08-11 11:40:00,61.81,61.83,61.76,61.81,37130.0,48.0947,48.1102,48.0558,48.0947,37130.0
2016-08-11 11:45:00,61.8,61.82,61.77,61.77,16813.0,48.0869,48.1024,48.0635,48.0635,16813.0
2016-08-11 11:50:00,61.77,61.82,61.75,61.78,31693.0,48.0635,48.1024,48.048,48.0713,31693.0
2016-08-11 11:55:00,61.78,61.8,61.74,61.8,30501.0,48.0713,48.0869,48.0402,48.0869,30501.0
2016-08-11 12:00:00,61.8,61.81,61.75,61.77,46685.0,48.0869,48.0947,48.048,48.0635,46685.0
2016-08-11 12:05:00,61.77,61.79,61.76,61.77,26954.0,48.0635,48.0791,48.0558,48.0635,26954.0
2016-08-11 12:10:00,61.77,61.77,61.7,61.72,47749.0,48.0635,48.0635,48.0091,48.0246,47749.0
2016-08-11 12:15:00,61.72,61.73,61.67,61.7,87717.0,48.0246,48.0324,47.9857,48.0091,87717.0
2016-08-11 12:20:00,61.7,61.73,61.67,61.73,35453.0,48.0091,48.0324,47.9857,48.0324,35453.0
2016-08-11 12:25:00,61.72,61.74,61.7,61.72,22696.0,48.0246,48.0402,48.0091,48.0246,22696.0
2016-08-11 12:30:00,61.72,61.75,61.72,61.73,17048.0,48.0246,48.048,48.0246,48.0324,17048.0
2016-08-11 12:35:00,61.72,61.77,61.72,61.75,32277.0,48.0246,48.0635,48.0246,48.048,32277.0
2016-08-11 12:40:00,61.75,61.79,61.75,61.79,24330.0,48.048,48.0791,48.048,48.0791,24330.0
2016-08-11 12:45:00,61.78,61.8,61.77,61.77,23479.0,48.0713,48.0869,48.0635,48.0635,23479.0
2016-08-11 12:50:00,61.77,61.79,61.77,61.79,24849.0,48.0635,48.0791,48.0635,48.0791,24849.0
2016-08-11 12:55:00,61.79,61.79,61.78,61.79,17906.0,48.0791,48.0791,48.0713,48.0791,17906.0
2016-08-11 13:00:00,61.79,61.82,61.77,61.82,34820.0,48.0791,48.1024,48.0635,48.1024,34820.0
2016-08-11 13:05:00,61.82,61.85,61.81,61.85,35981.0,48.1024,48.1258,48.0947,48.1258,35981.0
2016-08-11 13:10:00,61.85,61.85,61.82,61.84,30007.0,48.1258,48.1258,48.1024,48.118,30007.0
2016-08-11 13:15:00,61.83,61.83,61.79,61.79,23118.0,48.1102,48.1102,48.0791,48.0791,23118.0
2016-08-11 13:20:00,61.79,61.81,61.79,61.8,19867.0,48.0791,48.0947,48.0791,48.0869,19867.0
2016-08-11 13:25:00,61.79,61.8,61.79,61.8,9534.0,48.0791,48.0869,48.0791,48.0869,9534.0
2016-08-11 13:30:00,61.8,61.8,61.79,61.8,12346.0,48.0869,48.0869,48.0791,48.0869,12346.0
2016-08-11 13:35:00,61.79,61.8,61.79,61.8,8093.0,48.0791,48.0869,48.0791,48.0869,8093.0
2016-08-11 13:40:00,61.8,61.81,61.79,61.8,38967.0,48.0869,48.0947,48.0791,48.0869,38967.0
2016-08-11 13:45:00,61.8,61.81,61.79,61.81,49358.0,48.0869,48.0947,48.0791,48.0947,49358.0
2016-08-11 13:50:00,61.81,61.84,61.8,61.83,31688.0,48.0947,48.118,48.0869,48.1102,31688.0
2016-08-11 13:55:00,61.83,61.84,61.81,61.82,50678.0,48.1102,48.118,48.0947,48.1024,50678.0
2016-08-11 14:00:00,61.82,61.84,61.81,61.84,44654.0,48.1024,48.118,48.0947,48.118,44654.0
2016-08-11 14:05:00,61.84,61.86,61.82,61.86,74407.0,48.118,48.1336,48.1024,48.1336,74407.0
2016-08-11 14:10:00,61.86,61.88,61.84,61.85,43031.0,48.1336,48.1491,48.118,48.1258,43031.0
2016-08-11 14:15:00,61.84,61.86,61.84,61.85,56928.0,48.118,48.1336,48.118,48.1258,56928.0
2016-08-11 14:20:00,61.85,61.86,61.84,61.85,36016.0,48.1258,48.1336,48.118,48.1258,36016.0
2016-08-11 14:25:00,61.85,61.88,61.85,61.86,35069.0,48.1258,48.1491,48.1258,48.1336,35069.0
2016-08-11 14:30:00,61.85,61.86,61.8,61.82,61940.0,48.1258,48.1336,48.0869,48.1024,61940.0
2016-08-11 14:35:00,61.83,61.85,61.82,61.84,28580.0,48.1102,48.1258,48.1024,48.118,28580.0
2016-08-11 14:40:00,61.83,61.84,61.81,61.83,43223.0,48.1102,48.118,48.0947,48.1102,43223.0
2016-08-11 14:45:00,61.82,61.83,61.78,61.79,47740.0,48.1024,48.1102,48.0713,48.0791,47740.0
2016-08-11 14:50:00,61.79,61.84,61.78,61.82,41450.0,48.0791,48.118,48.0713,48.1024,41450.0
2016-08-11 14:55:00,61.82,61.82,61.74,61.79,37384.0,48.1024,48.1024,48.0402,48.0791,37384.0
2016-08-11 15:00:00,61.79,61.82,61.79,61.81,30867.0,48.0791,48.1024,48.0791,48.0947,30867.0
2016-08-11 15:05:00,61.82,61.82,61.8,61.8,32446.0,48.1024,48.1024,48.0869,48.0869,32446.0
2016-08-11 15:10:00,61.8,61.82,61.79,61.8,115602.0,48.0869,48.1024,48.0791,48.0869,115602.0
2016-08-11 15:15:00,61.8,61.8,61.74,61.76,59765.0,48.0869,48.0869,48.0402,48.0558,59765.0
2016-08-11 15:20:00,61.76,61.77,61.73,61.75,48026.0,48.0558,48.0635,48.0324,48.048,48026.0
2016-08-11 15:25:00,61.76,61.76,61.74,61.75,21588.0,48.0558,48.0558,48.0402,48.048,21588.0
2016-08-11 15:30:00,61.74,61.77,61.72,61.75,114402.0,48.0402,48.0635,48.0246,48.048,114402.0
2016-08-11 15:35:00,61.76,61.77,61.74,61.77,93523.0,48.0558,48.0635,48.0402,48.0635,93523.0
2016-08-11 15:40:00,61.77,61.79,61.75,61.78,45893.0,48.0635,48.0791,48.048,48.0713,45893.0
2016-08-11 15:45:00,61.79,61.81,61.78,61.79,86536.0,48.0791,48.0947,48.0713,48.0791,86536.0
2016-08-11 15:50:00,61.79,61.8,61.78,61.79,86775.0,48.0791,48.0869,48.0713,48.0791,86775.0
2016-08-11 15:55:00,61.79,61.79,61.74,61.74,230137.0,48.0791,48.0791,48.0402,48.0402,230137.0
2016-08-12 09:30:00,61.54,61.78,61.28,61.64,249409.0,47.8846,48.0713,47.6823,47.9624,249409.0
2016-08-12 09:35:00,61.62,61.69,61.54,61.63,47040.0,47.9468,48.0013,47.8846,47.9546,47040.0
2016-08-12 09:40:00,61.64,61.75,61.64,61.71,81120.0,47.9624,48.048,47.9624,48.0168,81120.0
2016-08-12 09:45:00,61.73,61.75,61.58,61.61,77698.0,48.0324,48.048,47.9157,47.939,77698.0
2016-08-12 09:50:00,61.61,61.75,61.59,61.68,70217.0,47.939,48.048,47.9235,47.9935,70217.0
2016-08-12 09:55:00,61.69,61.73,61.67,61.69,49430.0,48.0013,48.0324,47.9857,48.0013,49430.0
2016-08-12 10:00:00,61.68,61.88,61.68,61.88,96185.0,47.9935,48.1491,47.9935,48.1491,96185.0
2016-08-12 10:05:00,61.87,61.87,61.72,61.76,108069.0,48.1413,48.1413,48.0246,48.0558,108069.0
2016-08-12 10:10:00,61.76,61.84,61.76,61.81,79725.0,48.0558,48.118,48.0558,48.0947,79725.0
2016-08-12 10:15:00,61.81,61.83,61.79,61.79,130063.0,48.0947,48.1102,48.0791,48.0791,130063.0
2016-08-12 10:20:00,61.78,61.85,61.77,61.85,71414.0,48.0713,48.1258,48.0635,48.1258,71414.0
2016-08-12 10:25:00,61.85,61.89,61.83,61.88,48933.0,48.1258,48.1569,48.1102,48.1491,48933.0
2016-08-12 10:30:00,61.89,61.94,61.86,61.87,64923.0,48.1569,48.1958,48.1336,48.1413,64923.0
2016-08-12 10:35:00,61.87,61.89,61.85,61.89,30570.0,48.1413,48.1569,48.1258,48.1569,30570.0
2016-08-12 10:40:00,61.89,61.96,61.86,61.95,68286.0,48.1569,48.2114,48.1336,48.2036,68286.0
2016-08-12 10:45:00,61.95,61.97,61.94,61.95,39312.0,48.2036,48.2192,48.1958,48.2036,39312.0
2016-08-12 10:50:00,61.96,61.97,61.87,61.87,67345.0,48.2114,48.2192,48.1413,48.1413,67345.0
2016-08-12 10:55:00,61.87,61.89,61.81,61.83,68502.0,48.1413,48.1569,48.0947,48.1102,68502.0
2016-08-12 11:00:00,61.84,61.98,61.84,61.97,69110.0,48.118,48.2269,48.118,48.2192,69110.0
2016-08-12 11:05:00,61.98,61.99,61.96,61.97,58736.0,48.2269,48.2347,48.2114,48.2192,58736.0
2016-08-12 11:10:00,61.97,61.97,61.91,61.92,55810.0,48.2192,48.2192,48.1725,48.1802,55810.0
2016-08-12 11:15:00,61.92,61.93,61.91,61.91,24015.0,48.1802,48.188,48.1725,48.1725,24015.0
2016-08-12 11:20:00,61.91,61.95,61.91,61.95,54850.0,48.1725,48.2036,48.1725,48.2036,54850.0
2016-08-12 11:25:00,61.94,61.95,61.9,61.91,55456.0,48.1958,48.2036,48.1647,48.1725,55456.0
2016-08-12 11:30:00,61.92,61.95,61.86,61.86,69212.0,48.1802,48.2036,48.1336,48.1336,69212.0
2016-08-12 11:35:00,61.86,61.88,61.79,61.8,26875.0,48.1336,48.1491,48.0791,48.0869,26875.0
2016-08-12 11:40:00,61.8,61.8,61.76,61.79,25227.0,48.0869,48.0869,48.0558,48.0791,25227.0
2016-08-12 11:45:00,61.79,61.8,61.78,61.79,25318.0,48.0791,48.0869,48.0713,48.0791,25318.0
2016-08-12 11:50:00,61.79,61.79,61.68,61.7,66804.0,48.0791,48.0791,47.9935,48.0091,66804.0
2016-08-12 11:55:00,61.7,61.71,61.66,61.7,30623.0,48.0091,48.0168,47.9779,48.0091,30623.0
2016-08-12 12:00:00,61.71,61.74,61.7,61.73,38148.0,48.0168,48.0402,48.0091,48.0324,38148.0
2016-08-12 12:05:00,61.73,61.73,61.64,61.69,47686.0,48.0324,48.0324,47.9624,48.0013,47686.0
2016-08-12 12:10:00,61.69,61.72,61.69,61.7,16606.0,48.0013,48.0246,48.0013,48.0091,16606.0
2016-08-12 12:15:00,61.71,61.72,61.69,61.7,49275.0,48.0168,48.0246,48.0013,48.0091,49275.0
2016-08-12 12:20:00,61.69,61.72,61.69,61.71,22163.0,48.0013,48.0246,48.0013,48.0168,22163.0
2016-08-12 12:25:00,61.72,61.73,61.67,61.67,28002.0,48.0246,48.0324,47.9857,47.9857,28002.0
2016-08-12 12:30:00,61.68,61.7,61.67,61.69,19314.0,47.9935,48.0091,47.9857,48.0013,19314.0
2016-08-12 12:35:00,61.68,61.73,61.68,61.71,27780.0,47.9935,48.0324,47.9935,48.0168,27780.0
2016-08-12 12:40:00,61.72,61.73,61.71,61.73,23717.0,48.0246,48.0324,48.0168,48.0324,23717.0
2016-08-12 12:45:00,61.73,61.77,61.72,61.75,52540.0,48.0324,48.0635,48.0246,48.048,52540.0
2016-08-12 12:50:00,61.76,61.77,61.72,61.72,25700.0,48.0558,48.0635,48.0246,48.0246,25700.0
2016-08-12 12:55:00,61.73,61.74,61.72,61.74,33176.0,48.0324,48.0402,48.0246,48.0402,33176.0
2016-08-12 13:00:00,61.73,61.74,61.69,61.69,24624.0,48.0324,48.0402,48.0013,48.0013,24624.0
2016-08-12 13:05:00,61.69,61.7,61.62,61.66,45661.0,48.0013,48.0091,47.9468,47.9779,45661.0
2016-08-12 13:10:00,61.66,61.74,61.65,61.74,26249.0,47.9779,48.0402,47.9702,48.0402,26249.0
2016-08-12 13:15:00,61.73,61.74,61.66,61.67,28870.0,48.0324,48.0402,47.9779,47.9857,28870.0
2016-08-12 13:20:00,61.67,61.69,61.66,61.68,17018.0,47.9857,48.0013,47.9779,47.9935,17018.0
2016-08-12 13:25:00,61.68,61.7,61.67,61.7,12330.0,47.9935,48.0091,47.9857,48.0091,12330.0
2016-08-12 13:30:00,61.7,61.71,61.69,61.71,30566.0,48.0091,48.0168,48.0013,48.0168,30566.0
2016-08-12 13:35:00,61.71,61.71,61.69,61.7,17395.0,48.0168,48.0168,48.0013,48.0091,17395.0
2016-08-12 13:40:00,61.69,61.72,61.69,61.72,16420.0,48.0013,48.0246,48.0013,48.0246,16420.0
2016-08-12 13:45:00,61.72,61.72,61.69,61.7,16084.0,48.0246,48.0246,48.0013,48.0091,16084.0
2016-08-12 13:50:00,61.7,61.71,61.69,61.7,21373.0,48.0091,48.0168,48.0013,48.0091,21373.0
2016-08-12 13:55:00,61.7,61.7,61.69,61.69,12712.0,48.0091,48.0091,48.0013,48.0013,12712.0
2016-08-12 14:00:00,61.69,61.69,61.65,61.65,45649.0,48.0013,48.0013,47.9702,47.9702,45649.0
2016-08-12 14:05:00,61.65,61.7,61.65,61.67,50052.0,47.9702,48.0091,47.9702,47.9857,50052.0
2016-08-12 14:10:00,61.66,61.67,61.64,61.65,49704.0,47.9779,47.9857,47.9624,47.9702,49704.0
2016-08-12 14:15:00,61.65,61.67,61.61,61.61,29758.0,47.9702,47.9857,47.939,47.939,29758.0
2016-08-12 14:20:00,61.61,61.63,61.6,61.62,44123.0,47.939,47.9546,47.9313,47.9468,44123.0
2016-08-12 14:25:00,61.62,61.63,61.58,61.6,27429.0,47.9468,47.9546,47.9157,47.9313,27429.0
2016-08-12 14:30:00,61.59,61.61,61.57,61.59,23679.0,47.9235,47.939,47.9079,47.9235,23679.0
2016-08-12 14:35:00,61.59,61.61,61.59,61.61,24370.0,47.9235,47.939,47.9235,47.939,24370.0
2016-08-12 14:40:00,61.61,61.64,61.6,61.62,31454.0,47.939,47.9624,47.9313,47.9468,31454.0
2016-08-12 14:45:00,61.61,61.65,61.61,61.62,22028.0,47.939,47.9702,47.939,47.9468,22028.0
2016-08-12 14:50:00,61.62,61.64,61.61,61.61,21221.0,47.9468,47.9624,47.939,47.939,21221.0
2016-08-12 14:55:00,61.62,61.64,61.61,61.64,13845.0,47.9468,47.9624,47.939,47.9624,13845.0
2016-08-12 15:00:00,61.63,61.65,61.63,61.64,24746.0,47.9546,47.9702,47.9546,47.9624,24746.0
2016-08-12 15:05:00,61.64,61.65,61.64,61.65,14476.0,47.9624,47.9702,47.9624,47.9702,14476.0
2016-08-12 15:10:00,61.64,61.65,61.61,61.62,53370.0,47.9624,47.9702,47.939,47.9468,53370.0
2016-08-12 15:15:00,61.62,61.65,61.59,61.65,66304.0,47.9468,47.9702,47.9235,47.9702,66304.0
2016-08-12 15:20:00,61.63,61.63,61.61,61.63,27918.0,47.9546,47.9546,47.939,47.9546,27918.0
2016-08-12 15:25:00,61.62,61.64,61.62,61.63,34218.0,47.9468,47.9624,47.9468,47.9546,34218.0
2016-08-12 15:30:00,61.63,61.64,61.62,61.64,29603.0,47.9546,47.9624,47.9468,47.9624,29603.0
2016-08-12 15:35:00,61.63,61.68,61.62,61.68,55476.0,47.9546,47.9935,47.9468,47.9935,55476.0
2016-08-12 15:40:00,61.67,61.69,61.67,61.69,45506.0,47.9857,48.0013,47.9857,48.0013,45506.0
2016-08-12 15:45:00,61.69,61.69,61.65,61.65,54232.0,48.0013,48.0013,47.9702,47.9702,54232.0
2016-08-12 15:50:00,61.66,61.68,61.65,61.67,101591.0,47.9779,47.9935,47.9702,47.9857,101591.0
2016-08-12 15:55:00,61.67,61.73,61.66,61.7,305271.0,47.9857,48.0324,47.9779,48.0091,305271.0
2016-08-15 09:30:00,61.8,61.94,61.8,61.82,93325.0,48.0869,48.1958,48.0869,48.1024,93325.0
2016-08-15 09:35:00,61.84,62.06,61.83,62.05,95314.0,48.118,48.2892,48.1102,48.2814,95314.0
2016-08-15 09:40:00,62.06,62.07,61.9,61.95,53608.0,48.2892,48.297,48.1647,48.2036,53608.0
2016-08-15 09:45:00,61.96,62.12,61.95,62.09,69752.0,48.2114,48.3359,48.2036,48.3125,69752.0
2016-08-15 09:50:00,62.11,62.19,62.11,62.18,61252.0,48.3281,48.3903,48.3281,48.3826,61252.0
2016-08-15 09:55:00,62.17,62.19,62.08,62.09,67156.0,48.3748,48.3903,48.3047,48.3125,67156.0
2016-08-15 10:00:00,62.1,62.19,62.1,62.17,94930.0,48.3203,48.3903,48.3203,48.3748,94930.0
2016-08-15 10:05:00,62.17,62.19,62.1,62.12,41764.0,48.3748,48.3903,48.3203,48.3359,41764.0
2016-08-15 10:10:00,62.13,62.17,62.13,62.17,54683.0,48.3437,48.3748,48.3437,48.3748,54683.0
2016-08-15 10:15:00,62.17,62.17,62.1,62.13,48299.0,48.3748,48.3748,48.3203,48.3437,48299.0
2016-08-15 10:20:00,62.13,62.19,62.13,62.17,36728.0,48.3437,48.3903,48.3437,48.3748,36728.0
2016-08-15 10:25:00,62.17,62.19,62.14,62.15,37787.0,48.3748,48.3903,48.3514,48.3592,37787.0
2016-08-15 10:30:00,62.15,62.23,62.15,62.21,62568.0,48.3592,48.4215,48.3592,48.4059,62568.0
2016-08-15 10:35:00,62.22,62.25,62.21,62.23,54255.0,48.4137,48.437,48.4059,48.4215,54255.0
2016-08-15 10:40:00,62.23,62.28,62.18,62.18,43280.0,48.4215,48.4604,48.3826,48.3826,43280.0
2016-08-15 10:45:00,62.18,62.22,62.16,62.2,36668.0,48.3826,48.4137,48.367,48.3981,36668.0
2016-08-15 10:50:00,62.2,62.21,62.18,62.2,26334.0,48.3981,48.4059,48.3826,48.3981,26334.0
2016-08-15 10:55:00,62.21,62.22,62.18,62.21,18913.0,48.4059,48.4137,48.3826,48.4059,18913.0
2016-08-15 11:00:00,62.21,62.23,62.2,62.21,26629.0,48.4059,48.4215,48.3981,48.4059,26629.0
2016-08-15 11:05:00,62.22,62.23,62.19,62.2,25621.0,48.4137,48.4215,48.3903,48.3981,25621.0
2016-08-15 11:10:00,62.21,62.25,62.2,62.25,22756.0,48.4059,48.437,48.3981,48.437,22756.0
2016-08-15 11:15:00,62.25,62.28,62.24,62.28,40526.0,48.437,48.4604,48.4292,48.4604,40526.0
2016-08-15 11:20:00,62.28,62.28,62.25,62.26,32458.0,48.4604,48.4604,48.437,48.4448,32458.0
2016-08-15 11:25:00,62.25,62.25,62.17,62.2,30768.0,48.437,48.437,48.3748,48.3981,30768.0
2016-08-15 11:30:00,62.2,62.25,62.2,62.24,40498.0,48.3981,48.437,48.3981,48.4292,40498.0
2016-08-15 11:35:00,62.24,62.25,62.21,62.21,34460.0,48.4292,48.437,48.4059,48.4059,34460.0
2016-08-15 11:40:00,62.21,62.24,62.18,62.19,21478.0,48.4059,48.4292,48.3826,48.3903,21478.0
2016-08-15 11:45:00,62.19,62.23,62.18,62.21,27728.0,48.3903,48.4215,48.3826,48.4059,27728.0
2016-08-15 11:50:00,62.21,62.22,62.13,62.15,118400.0,48.4059,48.4137,48.3437,48.3592,118400.0
2016-08-15 11:55:00,62.16,62.16,62.08,62.11,142826.0,48.367,48.367,48.3047,48.3281,142826.0
2016-08-15 12:00:00,62.11,62.16,62.1,62.16,24117.0,48.3281,48.367,48.3203,48.367,24117.0
2016-08-15 12:05:00,62.15,62.19,62.15,62.17,33633.0,48.3592,48.3903,48.3592,48.3748,33633.0
2016-08-15 12:10:00,62.18,62.2,62.16,62.17,29391.0,48.3826,48.3981,48.367,48.3748,29391.0
2016-08-15 12:15:00,62.17,62.18,62.16,62.17,19435.0,48.3748,48.3826,48.367,48.3748,19435.0
2016-08-15 12:20:00,62.17,62.21,62.16,62.21,14037.0,48.3748,48.4059,48.367,48.4059,14037.0
2016-08-15 12:25:00,62.21,62.21,62.2,62.21,13865.0,48.4059,48.4059,48.3981,48.4059,13865.0
2016-08-15 12:30:00,62.21,62.28,62.21,62.25,54784.0,48.4059,48.4604,48.4059,48.437,54784.0
2016-08-15 12:35:00,62.27,62.28,62.25,62.25,22097.0,48.4526,48.4604,48.437,48.437,22097.0
2016-08-15 12:40:00,62.26,62.27,62.23,62.25,35479.0,48.4448,48.4526,48.4215,48.437,35479.0
2016-08-15 12:45:00,62.26,62.26,62.24,62.24,12045.0,48.4448,48.4448,48.4292,48.4292,12045.0
2016-08-15 12:50:00,62.24,62.33,62.24,62.26,106899.0,48.4292,48.4993,48.4292,48.4448,106899.0
2016-08-15 12:55:00,62.26,62.34,62.21,62.34,123494.0,48.4448,48.5071,48.4059,48.5071,123494.0
2016-08-15 13:00:00,62.35,62.37,62.31,62.37,80748.0,48.5148,48.5304,48.4837,48.5304,80748.0
2016-08-15 13:05:00,62.37,62.38,62.34,62.37,27836.0,48.5304,48.5382,48.5071,48.5304,27836.0
2016-08-15 13:10:00,62.37,62.38,62.35,62.36,26755.0,48.5304,48.5382,48.5148,48.5226,26755.0
2016-08-15 13:15:00,62.37,62.39,62.33,62.37,52293.0,48.5304,48.546,48.4993,48.5304,52293.0
2016-08-15 13:20:00,62.38,62.4,62.35,62.37,25246.0,48.5382,48.5537,48.5148,48.5304,25246.0
2016-08-15 13:25:00,62.37,62.42,62.35,62.42,46570.0,48.5304,48.5693,48.5148,48.5693,46570.0
2016-08-15 13:30:00,62.42,62.45,62.4,62.41,66601.0,48.5693,48.5926,48.5537,48.5615,66601.0
2016-08-15 13:35:00,62.41,62.43,62.4,62.43,41068.0,48.5615,48.5771,48.5537,48.5771,41068.0
2016-08-15 13:40:00,62.43,62.43,62.42,62.43,29342.0,48.5771,48.5771,48.5693,48.5771,29342.0
2016-08-15 13:45:00,62.43,62.45,62.42,62.45,45780.0,48.5771,48.5926,48.5693,48.5926,45780.0
2016-08-15 13:50:00,62.45,62.45,62.41,62.41,45538.0,48.5926,48.5926,48.5615,48.5615,45538.0
2016-08-15 13:55:00,62.41,62.43,62.38,62.39,40755.0,48.5615,48.5771,48.5382,48.546,40755.0
2016-08-15 14:00:00,62.4,62.43,62.4,62.4,28338.0,48.5537,48.5771,48.5537,48.5537,28338.0
2016-08-15 14:05:00,62.4,62.41,62.37,62.37,24351.0,48.5537,48.5615,48.5304,48.5304,24351.0
2016-08-15 14:10:00,62.36,62.38,62.34,62.37,35705.0,48.5226,48.5382,48.5071,48.5304,35705.0
2016-08-15 14:15:00,62.37,62.42,62.33,62.39,85030.0,48.5304,48.5693,48.4993,48.546,85030.0
2016-08-15 14:20:00,62.38,62.46,62.35,62.42,123558.0,48.5382,48.6004,48.5148,48.5693,123558.0
2016-08-15 14:25:00,62.43,62.46,62.39,62.4,83316.0,48.5771,48.6004,48.546,48.5537,83316.0
2016-08-15 14:30:00,62.39,62.43,62.37,62.42,60610.0,48.546,48.5771,48.5304,48.5693,60610.0
2016-08-15 14:35:00,62.42,62.44,62.4,62.42,74184.0,48.5693,48.5849,48.5537,48.5693,74184.0
2016-08-15 14:40:00,62.43,62.44,62.41,62.44,85977.0,48.5771,48.5849,48.5615,48.5849,85977.0
2016-08-15 14:45:00,62.44,62.47,62.4,62.47,92662.0,48.5849,48.6082,48.5537,48.6082,92662.0
2016-08-15 14:50:00,62.47,62.48,62.45,62.46,40325.0,48.6082,48.616,48.5926,48.6004,40325.0
2016-08-15 14:55:00,62.47,62.48,62.45,62.48,60376.0,48.6082,48.616,48.5926,48.616,60376.0
2016-08-15 15:00:00,62.48,62.48,62.44,62.48,87492.0,48.616,48.616,48.5849,48.616,87492.0
2016-08-15 15:05:00,62.48,62.49,62.46,62.48,55069.0,48.616,48.6238,48.6004,48.616,55069.0
2016-08-15 15:10:00,62.48,62.49,62.47,62.48,89193.0,48.616,48.6238,48.6082,48.616,89193.0
2016-08-15 15:15:00,62.48,62.49,62.41,62.42,102834.0,48.616,48.6238,48.5615,48.5693,102834.0
2016-08-15 15:20:00,62.42,62.45,62.39,62.42,120250.0,48.5693,48.5926,48.546,48.5693,120250.0
2016-08-15 15:25:00,62.42,62.42,62.4,62.4,56124.0,48.5693,48.5693,48.5537,48.5537,56124.0
2016-08-15 15:30:00,62.4,62.41,62.37,62.38,84377.0,48.5537,48.5615,48.5304,48.5382,84377.0
2016-08-15 15:35:00,62.39,62.39,62.31,62.31,93055.0,48.546,48.546,48.4837,48.4837,93055.0
2016-08-15 15:40:00,62.31,62.4,62.3,62.4,108942.0,48.4837,48.5537,48.4759,48.5537,108942.0
2016-08-15 15:45:00,62.4,62.45,62.37,62.4,139366.0,48.5537,48.5926,48.5304,48.5537,139366.0
2016-08-15 15:50:00,62.39,62.47,62.39,62.44,437038.0,48.546,48.6082,48.546,48.5849,437038.0
2016-08-15 15:55:00,62.44,62.46,62.39,62.42,438497.0,48.5849,48.6004,48.546,48.5693,438497.0
2016-08-16 09:30:00,62.08,62.24,61.82,61.85,198253.0,48.3047,48.4292,48.1024,48.1258,198253.0
2016-08-16 09:35:00,61.87,62.03,61.76,62.0,108893.0,48.1413,48.2658,48.0558,48.2425,108893.0
2016-08-16 09:40:00,62.01,62.09,61.97,62.09,135375.0,48.2503,48.3125,48.2192,48.3125,135375.0
2016-08-16 09:45:00,62.08,62.3,62.08,62.29,88010.0,48.3047,48.4759,48.3047,48.4681,88010.0
2016-08-16 09:50:00,62.29,62.5,62.29,62.48,111585.0,48.4681,48.6316,48.4681,48.616,111585.0
2016-08-16 09:55:00,62.49,62.5,62.38,62.41,109541.0,48.6238,48.6316,48.5382,48.5615,109541.0
2016-08-16 10:00:00,62.41,62.42,62.24,62.28,80903.0,48.5615,48.5693,48.4292,48.4604,80903.0
2016-08-16 10:05:00,62.28,62.35,62.23,62.33,98085.0,48.4604,48.5148,48.4215,48.4993,98085.0
2016-08-16 10:10:00,62.33,62.38,62.32,62.37,89966.0,48.4993,48.5382,48.4915,48.5304,89966.0
2016-08-16 10:15:00,62.37,62.37,62.27,62.29,142308.0,48.5304,48.5304,48.4526,48.4681,142308.0
2016-08-16 10:20:00,62.29,62.3,62.27,62.29,113422.0,48.4681,48.4759,48.4526,48.4681,113422.0
2016-08-16 10:25:00,62.29,62.3,62.25,62.28,96748.0,48.4681,48.4759,48.437,48.4604,96748.0
2016-08-16 10:30:00,62.28,62.29,62.22,62.25,123112.0,48.4604,48.4681,48.4137,48.437,123112.0
2016-08-16 10:35:00,62.25,62.34,62.24,62.33,108851.0,48.437,48.5071,48.4292,48.4993,108851.0
2016-08-16 10:40:00,62.32,62.34,62.27,62.32,94864.0,48.4915,48.5071,48.4526,48.4915,94864.0
2016-08-16 10:45:00,62.32,62.34,62.29,62.31,85872.0,48.4915,48.5071,48.4681,48.4837,85872.0
2016-08-16 10:50:00,62.31,62.32,62.29,62.31,78733.0,48.4837,48.4915,48.4681,48.4837,78733.0
2016-08-16 10:55:00,62.32,62.32,62.29,62.32,124859.0,48.4915,48.4915,48.4681,48.4915,124859.0
2016-08-16 11:00:00,62.31,62.33,62.3,62.33,99377.0,48.4837,48.4993,48.4759,48.4993,99377.0
2016-08-16 11:05:00,62.33,62.33,62.29,62.32,81465.0,48.4993,48.4993,48.4681,48.4915,81465.0
2016-08-16 11:10:00,62.32,62.33,62.29,62.29,80967.0,48.4915,48.4993,48.4681,48.4681,80967.0
2016-08-16 11:15:00,62.3,62.39,62.29,62.39,126000.0,48.4759,48.546,48.4681,48.546,126000.0
2016-08-16 11:20:00,62.4,62.47,62.38,62.41,119781.0,48.5537,48.6082,48.5382,48.5615,119781.0
2016-08-16 11:25:00,62.41,62.47,62.35,62.38,66268.0,48.5615,48.6082,48.5148,48.5382,66268.0
2016-08-16 11:30:00,62.38,62.41,62.29,62.32,66399.0,48.5382,48.5615,48.4681,48.4915,66399.0
2016-08-16 11:35:00,62.32,62.36,62.3,62.32,69180.0,48.4915,48.5226,48.4759,48.4915,69180.0
2016-08-16 11:40:00,62.33,62.36,62.31,62.33,44323.0,48.4993,48.5226,48.4837,48.4993,44323.0
2016-08-16 11:45:00,62.32,62.35,62.32,62.33,40693.0,48.4915,48.5148,48.4915,48.4993,40693.0
2016-08-16 11:50:00,62.33,62.34,62.27,62.29,54156.0,48.4993,48.5071,48.4526,48.4681,54156.0
2016-08-16 11:55:00,62.29,62.33,62.29,62.33,49687.0,48.4681,48.4993,48.4681,48.4993,49687.0
2016-08-16 12:00:00,62.32,62.35,62.28,62.28,58284.0,48.4915,48.5148,48.4604,48.4604,58284.0
2016-08-16 12:05:00,62.27,62.31,62.27,62.28,49816.0,48.4526,48.4837,48.4526,48.4604,49816.0
2016-08-16 12:10:00,62.28,62.29,62.26,62.29,43972.0,48.4604,48.4681,48.4448,48.4681,43972.0
2016-08-16 12:15:00,62.28,62.32,62.27,62.32,25088.0,48.4604,48.4915,48.4526,48.4915,25088.0
2016-08-16 12:20:00,62.32,62.37,62.32,62.35,48409.0,48.4915,48.5304,48.4915,48.5148,48409.0
2016-08-16 12:25:00,62.35,62.38,62.32,62.34,44547.0,48.5148,48.5382,48.4915,48.5071,44547.0
2016-08-16 12:30:00,62.34,62.37,62.32,62.36,48080.0,48.5071,48.5304,48.4915,48.5226,48080.0
2016-08-16 12:35:00,62.36,62.42,62.35,62.4,44906.0,48.5226,48.5693,48.5148,48.5537,44906.0
2016-08-16 12:40:00,62.4,62.45,62.39,62.43,52303.0,48.5537,48.5926,48.546,48.5771,52303.0
2016-08-16 12:45:00,62.42,62.45,62.4,62.42,111847.0,48.5693,48.5926,48.5537,48.5693,111847.0
2016-08-16 12:50:00,62.42,62.47,62.41,62.47,36690.0,48.5693,48.6082,48.5615,48.6082,36690.0
2016-08-16 12:55:00,62.46,62.47,62.44,62.46,47409.0,48.6004,48.6082,48.5849,48.6004,47409.0
2016-08-16 13:00:00,62.45,62.45,62.41,62.44,150153.0,48.5926,48.5926,48.5615,48.5849,150153.0
2016-08-16 13:05:00,62.45,62.45,62.41,62.42,37512.0,48.5926,48.5926,48.5615,48.5693,37512.0
2016-08-16 13:10:00,62.43,62.45,62.4,62.44,45515.0,48.5771,48.5926,48.5537,48.5849,45515.0
2016-08-16 13:15:00,62.44,62.44,62.37,62.4,57412.0,48.5849,48.5849,48.5304,48.5537,57412.0
2016-08-16 13:20:00,62.4,62.43,62.36,62.36,58245.0,48.5537,48.5771,48.5226,48.5226,58245.0
2016-08-16 13:25:00,62.36,62.39,62.35,62.36,30362.0,48.5226,48.546,48.5148,48.5226,30362.0
2016-08-16 13:30:00,62.36,62.36,62.32,62.33,40836.0,48.5226,48.5226,48.4915,48.4993,40836.0
2016-08-16 13:35:00,62.33,62.37,62.31,62.36,46333.0,48.4993,48.5304,48.4837,48.5226,46333.0
2016-08-16 13:40:00,62.35,62.39,62.35,62.37,35120.0,48.5148,48.546,48.5148,48.5304,35120.0
2016-08-16 13:45:00,62.38,62.44,62.36,62.42,51384.0,48.5382,48.5849,48.5226,48.5693,51384.0
2016-08-16 13:50:00,62.42,62.45,62.38,62.43,70024.0,48.5693,48.5926,48.5382,48.5771,70024.0
2016-08-16 13:55:00,62.43,62.44,62.42,62.42,48912.0,48.5771,48.5849,48.5693,48.5693,48912.0
2016-08-16 14:00:00,62.42,62.42,62.35,62.36,75121.0,48.5693,48.5693,48.5148,48.5226,75121.0
2016-08-16 14:05:00,62.37,62.4,62.36,62.39,83722.0,48.5304,48.5537,48.5226,48.546,83722.0
2016-08-16 14:10:00,62.39,62.39,62.34,62.34,43561.0,48.546,48.546,48.5071,48.5071,43561.0
2016-08-16 14:15:00,62.34,62.35,62.31,62.33,43650.0,48.5071,48.5148,48.4837,48.4993,43650.0
2016-08-16 14:20:00,62.34,62.35,62.3,62.32,42674.0,48.5071,48.5148,48.4759,48.4915,42674.0
2016-08-16 14:25:00,62.31,62.37,62.29,62.32,47335.0,48.4837,48.5304,48.4681,48.4915,47335.0
2016-08-16 14:30:00,62.33,62.33,62.27,62.3,55318.0,48.4993,48.4993,48.4526,48.4759,55318.0
2016-08-16 14:35:00,62.3,62.35,62.29,62.35,45473.0,48.4759,48.5148,48.4681,48.5148,45473.0
2016-08-16 14:40:00,62.33,62.41,62.33,62.39,52396.0,48.4993,48.5615,48.4993,48.546,52396.0
2016-08-16 14:45:00,62.39,62.4,62.33,62.35,63862.0,48.546,48.5537,48.4993,48.5148,63862.0
2016-08-16 14:50:00,62.36,62.37,62.32,62.35,76594.0,48.5226,48.5304,48.4915,48.5148,76594.0
2016-08-16 14:55:00,62.35,62.37,62.32,62.35,67179.0,48.5148,48.5304,48.4915,48.5148,67179.0
2016-08-16 15:00:00,62.36,62.39,62.35,62.36,64186.0,48.5226,48.546,48.5148,48.5226,64186.0
2016-08-16 15:05:00,62.37,62.38,62.35,62.36,74335.0,48.5304,48.5382,48.5148,48.5226,74335.0
2016-08-16 15:10:00,62.36,62.37,62.35,62.36,70473.0,48.5226,48.5304,48.5148,48.5226,70473.0
2016-08-16 15:15:00,62.35,62.36,62.33,62.34,50120.0,48.5148,48.5226,48.4993,48.5071,50120.0
2016-08-16 15:20:00,62.35,62.38,62.34,62.37,88986.0,48.5148,48.5382,48.5071,48.5304,88986.0
2016-08-16 15:25:00,62.37,62.38,62.32,62.33,66613.0,48.5304,48.5382,48.4915,48.4993,66613.0
2016-08-16 15:30:00,62.33,62.36,62.3,62.3,202328.0,48.4993,48.5226,48.4759,48.4759,202328.0
2016-08-16 15:35:00,62.31,62.35,62.27,62.29,111939.0,48.4837,48.5148,48.4526,48.4681,111939.0
2016-08-16 15:40:00,62.29,62.29,62.21,62.21,111162.0,48.4681,48.4681,48.4059,48.4059,111162.0
2016-08-16 15:45:00,62.22,62.24,62.2,62.2,86694.0,48.4137,48.4292,48.3981,48.3981,86694.0
2016-08-16 15:50:00,62.2,62.2,62.14,62.14,198791.0,48.3981,48.3981,48.3514,48.3514,198791.0
2016-08-16 15:55:00,62.15,62.15,62.07,62.07,502792.0,48.3592,48.3592,48.297,48.297,502792.0
2016-08-17 09:30:00,62.22,62.25,61.89,61.95,342758.0,48.4137,48.437,48.1569,48.2036,342758.0
2016-08-17 09:35:00,61.95,61.97,61.79,61.84,159096.0,48.2036,48.2192,48.0791,48.118,159096.0
2016-08-17 09:40:00,61.83,61.95,61.8,61.81,136463.0,48.1102,48.2036,48.0869,48.0947,136463.0
2016-08-17 09:45:00,61.8,62.13,61.8,62.11,105171.0,48.0869,48.3437,48.0869,48.3281,105171.0
2016-08-17 09:50:00,62.11,62.2,62.04,62.15,91839.0,48.3281,48.3981,48.2736,48.3592,91839.0
2016-08-17 09:55:00,62.14,62.2,62.03,62.13,77263.0,48.3514,48.3981,48.2658,48.3437,77263.0
2016-08-17 10:00:00,62.14,62.29,62.09,62.26,99858.0,48.3514,48.4681,48.3125,48.4448,99858.0
2016-08-17 10:05:00,62.26,62.3,62.2,62.24,128960.0,48.4448,48.4759,48.3981,48.4292,128960.0
2016-08-17 10:10:00,62.24,62.35,62.22,62.35,92981.0,48.4292,48.5148,48.4137,48.5148,92981.0
2016-08-17 10:15:00,62.35,62.4,62.31,62.36,48013.0,48.5148,48.5537,48.4837,48.5226,48013.0
2016-08-17 10:20:00,62.36,62.38,62.31,62.36,66788.0,48.5226,48.5382,48.4837,48.5226,66788.0
2016-08-17 10:25:00,62.37,62.4,62.34,62.35,61372.0,48.5304,48.5537,48.5071,48.5148,61372.0
2016-08-17 10:30:00,62.35,62.38,62.33,62.37,57168.0,48.5148,48.5382,48.4993,48.5304,57168.0
2016-08-17 10:35:00,62.37,62.39,62.29,62.29,61932.0,48.5304,48.546,48.4681,48.4681,61932.0
2016-08-17 10:40:00,62.29,62.3,62.24,62.25,67141.0,48.4681,48.4759,48.4292,48.437,67141.0
2016-08-17 10:45:00,62.25,62.29,62.24,62.29,50883.0,48.437,48.4681,48.4292,48.4681,50883.0
2016-08-17 10:50:00,62.29,62.29,62.2,62.22,76410.0,48.4681,48.4681,48.3981,48.4137,76410.0
2016-08-17 10:55:00,62.22,62.22,62.12,62.12,58307.0,48.4137,48.4137,48.3359,48.3359,58307.0
2016-08-17 11:00:00,62.12,62.16,62.09,62.1,58661.0,48.3359,48.367,48.3125,48.3203,58661.0
2016-08-17 11:05:00,62.1,62.11,62.01,62.03,46679.0,48.3203,48.3281,48.2503,48.2658,46679.0
2016-08-17 11:10:00,62.03,62.05,62.02,62.03,39955.0,48.2658,48.2814,48.2581,48.2658,39955.0
2016-08-17 11:15:00,62.03,62.04,62.0,62.02,62231.0,48.2658,48.2736,48.2425,48.2581,62231.0
2016-08-17 11:20:00,62.02,62.02,61.95,61.98,97260.0,48.2581,48.2581,48.2036,48.2269,97260.0
2016-08-17 11:25:00,61.98,62.01,61.95,61.96,103349.0,48.2269,48.2503,48.2036,48.2114,103349.0
2016-08-17 11:30:00,61.96,61.96,61.88,61.89,69868.0,48.2114,48.2114,48.1491,48.1569,69868.0
2016-08-17 11:35:00,61.89,61.91,61.88,61.91,64520.0,48.1569,48.1725,48.1491,48.1725,64520.0
2016-08-17 11:40:00,61.91,61.91,61.89,61.9,29295.0,48.1725,48.1725,48.1569,48.1647,29295.0
2016-08-17 11:45:00,61.9,61.9,61.89,61.9,14344.0,48.1647,48.1647,48.1569,48.1647,14344.0
2016-08-17 11:50:00,61.9,61.9,61.88,61.9,65577.0,48.1647,48.1647,48.1491,48.1647,65577.0
2016-08-17 11:55:00,61.9,61.91,61.88,61.91,56762.0,48.1647,48.1725,48.1491,48.1725,56762.0
2016-08-17 12:00:00,61.9,61.95,61.9,61.95,46243.0,48.1647,48.2036,48.1647,48.2036,46243.0
2016-08-17 12:05:00,61.95,61.97,61.94,61.96,43538.0,48.2036,48.2192,48.1958,48.2114,43538.0
2016-08-17 12:10:00,61.96,61.97,61.94,61.94,46774.0,48.2114,48.2192,48.1958,48.1958,46774.0
2016-08-17 12:15:00,61.94,61.95,61.94,61.94,14844.0,48.1958,48.2036,48.1958,48.1958,14844.0
2016-08-17 12:20:00,61.95,61.99,61.94,61.98,48992.0,48.2036,48.2347,48.1958,48.2269,48992.0
2016-08-17 12:25:00,61.99,62.03,61.97,62.01,55551.0,48.2347,48.2658,48.2192,48.2503,55551.0
2016-08-17 12:30:00,62.02,62.04,61.98,61.98,78091.0,48.2581,48.2736,48.2269,48.2269,78091.0
2016-08-17 12:35:00,61.99,62.0,61.98,61.98,27010.0,48.2347,48.2425,48.2269,48.2269,27010.0
2016-08-17 12:40:00,61.98,61.98,61.95,61.97,39860.0,48.2269,48.2269,48.2036,48.2192,39860.0
2016-08-17 12:45:00,61.97,62.18,61.97,62.16,105781.0,48.2192,48.3826,48.2192,48.367,105781.0
2016-08-17 12:50:00,62.17,62.2,62.15,62.16,73200.0,48.3748,48.3981,48.3592,48.367,73200.0
2016-08-17 12:55:00,62.17,62.22,62.17,62.2,72478.0,48.3748,48.4137,48.3748,48.3981,72478.0
2016-08-17 13:00:00,62.21,62.23,62.19,62.23,47939.0,48.4059,48.4215,48.3903,48.4215,47939.0
2016-08-17 13:05:00,62.22,62.23,62.17,62.18,46470.0,48.4137,48.4215,48.3748,48.3826,46470.0
2016-08-17 13:10:00,62.18,62.24,62.18,62.23,44737.0,48.3826,48.4292,48.3826,48.4215,44737.0
2016-08-17 13:15:00,62.23,62.25,62.22,62.22,49898.0,48.4215,48.437,48.4137,48.4137,49898.0
2016-08-17 13:20:00,62.21,62.21,62.13,62.15,168879.0,48.4059,48.4059,48.3437,48.3592,168879.0
2016-08-17 13:25:00,62.15,62.19,62.13,62.19,25563.0,48.3592,48.3903,48.3437,48.3903,25563.0
2016-08-17 13:30:00,62.19,62.19,62.13,62.14,56640.0,48.3903,48.3903,48.3437,48.3514,56640.0
2016-08-17 13:35:00,62.13,62.23,62.13,62.22,60298.0,48.3437,48.4215,48.3437,48.4137,60298.0
2016-08-17 13:40:00,62.22,62.27,62.21,62.22,57527.0,48.4137,48.4526,48.4059,48.4137,57527.0
2016-08-17 13:45:00,62.22,62.24,62.19,62.21,50698.0,48.4137,48.4292,48.3903,48.4059,50698.0
2016-08-17 13:50:00,62.21,62.21,62.13,62.15,56745.0,48.4059,48.4059,48.3437,48.3592,56745.0
2016-08-17 13:55:00,62.15,62.18,62.14,62.18,26037.0,48.3592,48.3826,48.3514,48.3826,26037.0
2016-08-17 14:00:00,62.18,62.18,61.97,62.15,94963.0,48.3826,48.3826,48.2192,48.3592,94963.0
2016-08-17 14:05:00,62.14,62.17,62.08,62.14,52592.0,48.3514,48.3748,48.3047,48.3514,52592.0
2016-08-17 14:10:00,62.14,62.33,62.12,62.29,73492.0,48.3514,48.4993,48.3359,48.4681,73492.0
2016-08-17 14:15:00,62.29,62.3,62.17,62.18,58618.0,48.4681,48.4759,48.3748,48.3826,58618.0
2016-08-17 14:20:00,62.18,62.22,62.17,62.21,70354.0,48.3826,48.4137,48.3748,48.4059,70354.0
2016-08-17 14:25:00,62.21,62.29,62.18,62.27,63630.0,48.4059,48.4681,48.3826,48.4526,63630.0
2016-08-17 14:30:00,62.27,62.28,62.18,62.2,65718.0,48.4526,48.4604,48.3826,48.3981,65718.0
2016-08-17 14:35:00,62.21,62.27,62.15,62.24,64932.0,48.4059,48.4526,48.3592,48.4292,64932.0
2016-08-17 14:40:00,62.23,62.24,62.18,62.18,33922.0,48.4215,48.4292,48.3826,48.3826,33922.0
2016-08-17 14:45:00,62.19,62.28,62.18,62.27,45085.0,48.3903,48.4604,48.3826,48.4526,45085.0
2016-08-17 14:50:00,62.26,62.26,62.19,62.22,27337.0,48.4448,48.4448,48.3903,48.4137,27337.0
2016-08-17 14:55:00,62.22,62.27,62.21,62.25,47195.0,48.4137,48.4526,48.4059,48.437,47195.0
2016-08-17 15:00:00,62.25,62.26,62.18,62.23,45273.0,48.437,48.4448,48.3826,48.4215,45273.0
2016-08-17 15:05:00,62.23,62.24,62.16,62.19,47599.0,48.4215,48.4292,48.367,48.3903,47599.0
2016-08-17 15:10:00,62.18,62.2,62.13,62.18,64259.0,48.3826,48.3981,48.3437,48.3826,64259.0
2016-08-17 15:15:00,62.18,62.18,62.13,62.16,129271.0,48.3826,48.3826,48.3437,48.367,129271.0
2016-08-17 15:20:00,62.16,62.22,62.14,62.22,45424.0,48.367,48.4137,48.3514,48.4137,45424.0
2016-08-17 15:25:00,62.22,62.27,62.22,62.26,61752.0,48.4137,48.4526,48.4137,48.4448,61752.0
2016-08-17 15:30:00,62.26,62.27,62.23,62.26,86965.0,48.4448,48.4526,48.4215,48.4448,86965.0
2016-08-17 15:35:00,62.26,62.33,62.24,62.3,141032.0,48.4448,48.4993,48.4292,48.4759,141032.0
2016-08-17 15:40:00,62.3,62.32,62.27,62.32,87764.0,48.4759,48.4915,48.4526,48.4915,87764.0
2016-08-17 15:45:00,62.32,62.33,62.27,62.27,110553.0,48.4915,48.4993,48.4526,48.4526,110553.0
2016-08-17 15:50:00,62.28,62.34,62.26,62.28,166057.0,48.4604,48.5071,48.4448,48.4604,166057.0
2016-08-17 15:55:00,62.28,62.32,62.25,62.27,372731.0,48.4604,48.4915,48.437,48.4526,372731.0
2016-08-18 09:30:00,62.35,62.5,62.28,62.46,118810.0,48.5148,48.6316,48.4604,48.6004,118810.0
2016-08-18 09:35:00,62.46,62.5,62.43,62.44,51147.0,48.6004,48.6316,48.5771,48.5849,51147.0
2016-08-18 09:40:00,62.44,62.44,62.31,62.37,81883.0,48.5849,48.5849,48.4837,48.5304,81883.0
2016-08-18 09:45:00,62.37,62.44,62.31,62.34,74233.0,48.5304,48.5849,48.4837,48.5071,74233.0
2016-08-18 09:50:00,62.34,62.35,62.23,62.29,56248.0,48.5071,48.5148,48.4215,48.4681,56248.0
2016-08-18 09:55:00,62.29,62.34,62.25,62.29,32824.0,48.4681,48.5071,48.437,48.4681,32824.0
2016-08-18 10:00:00,62.3,62.3,62.17,62.25,56239.0,48.4759,48.4759,48.3748,48.437,56239.0
2016-08-18 10:05:00,62.26,62.32,62.21,62.23,47403.0,48.4448,48.4915,48.4059,48.4215,47403.0
2016-08-18 10:10:00,62.23,62.29,62.22,62.25,88170.0,48.4215,48.4681,48.4137,48.437,88170.0
2016-08-18 10:15:00,62.25,62.35,62.24,62.35,65497.0,48.437,48.5148,48.4292,48.5148,65497.0
2016-08-18 10:20:00,62.35,62.4,62.33,62.38,51920.0,48.5148,48.5537,48.4993,48.5382,51920.0
2016-08-18 10:25:00,62.38,62.39,62.32,62.38,51785.0,48.5382,48.546,48.4915,48.5382,51785.0
2016-08-18 10:30:00,62.38,62.46,62.38,62.45,42384.0,48.5382,48.6004,48.5382,48.5926,42384.0
2016-08-18 10:35:00,62.45,62.45,62.37,62.42,35175.0,48.5926,48.5926,48.5304,48.5693,35175.0
2016-08-18 10:40:00,62.41,62.45,62.4,62.43,43845.0,48.5615,48.5926,48.5537,48.5771,43845.0
2016-08-18 10:45:00,62.43,62.44,62.4,62.43,29792.0,48.5771,48.5849,48.5537,48.5771,29792.0
2016-08-18 10:50:00,62.44,62.47,62.43,62.47,23049.0,48.5849,48.6082,48.5771,48.6082,23049.0
2016-08-18 10:55:00,62.47,62.49,62.46,62.48,46137.0,48.6082,48.6238,48.6004,48.616,46137.0
2016-08-18 11:00:00,62.47,62.47,62.38,62.43,44874.0,48.6082,48.6082,48.5382,48.5771,44874.0
2016-08-18 11:05:00,62.43,62.47,62.41,62.47,48466.0,48.5771,48.6082,48.5615,48.6082,48466.0
2016-08-18 11:10:00,62.47,62.56,62.46,62.52,125192.0,48.6082,48.6782,48.6004,48.6471,125192.0
2016-08-18 11:15:00,62.52,62.52,62.43,62.46,36504.0,48.6471,48.6471,48.5771,48.6004,36504.0
2016-08-18 11:20:00,62.46,62.51,62.45,62.49,32791.0,48.6004,48.6393,48.5926,48.6238,32791.0
2016-08-18 11:25:00,62.49,62.51,62.46,62.5,46674.0,48.6238,48.6393,48.6004,48.6316,46674.0
2016-08-18 11:30:00,62.5,62.55,62.48,62.53,112112.0,48.6316,48.6705,48.616,48.6549,112112.0
2016-08-18 11:35:00,62.54,62.55,62.5,62.51,50760.0,48.6627,48.6705,48.6316,48.6393,50760.0
2016-08-18 11:40:00,62.51,62.53,62.5,62.52,50760.0,48.6393,48.6549,48.6316,48.6471,50760.0
2016-08-18 11:45:00,62.52,62.54,62.5,62.51,62734.0,48.6471,48.6627,48.6316,48.6393,62734.0
2016-08-18 11:50:00,62.51,62.52,62.47,62.47,40879.0,48.6393,48.6471,48.6082,48.6082,40879.0
2016-08-18 11:55:00,62.47,62.5,62.47,62.49,32244.0,48.6082,48.6316,48.6082,48.6238,32244.0
2016-08-18 12:00:00,62.48,62.49,62.44,62.47,61517.0,48.616,48.6238,48.5849,48.6082,61517.0
2016-08-18 12:05:00,62.46,62.52,62.45,62.51,44021.0,48.6004,48.6471,48.5926,48.6393,44021.0
2016-08-18 12:10:00,62.5,62.51,62.47,62.49,25073.0,48.6316,48.6393,48.6082,48.6238,25073.0
2016-08-18 12:15:00,62.49,62.5,62.45,62.47,29769.0,48.6238,48.6316,48.5926,48.6082,29769.0
2016-08-18 12:20:00,62.46,62.48,62.44,62.46,37048.0,48.6004,48.616,48.5849,48.6004,37048.0
2016-08-18 12:25:00,62.46,62.49,62.43,62.43,102351.0,48.6004,48.6238,48.5771,48.5771,102351.0
2016-08-18 12:30:00,62.43,62.44,62.37,62.38,35870.0,48.5771,48.5849,48.5304,48.5382,35870.0
2016-08-18 12:35:00,62.38,62.41,62.31,62.41,67322.0,48.5382,48.5615,48.4837,48.5615,67322.0
2016-08-18 12:40:00,62.41,62.48,62.41,62.47,25103.0,48.5615,48.616,48.5615,48.6082,25103.0
2016-08-18 12:45:00,62.47,62.5,62.46,62.48,46342.0,48.6082,48.6316,48.6004,48.616,46342.0
2016-08-18 12:50:00,62.47,62.52,62.47,62.52,36898.0,48.6082,48.6471,48.6082,48.6471,36898.0
2016-08-18 12:55:00,62.52,62.52,62.48,62.5,30994.0,48.6471,48.6471,48.616,48.6316,30994.0
2016-08-18 13:00:00,62.51,62.58,62.5,62.57,117854.0,48.6393,48.6938,48.6316,48.686,117854.0
2016-08-18 13:05:00,62.57,62.58,62.52,62.53,41715.0,48.686,48.6938,48.6471,48.6549,41715.0
2016-08-18 13:10:00,62.52,62.57,62.52,62.55,27324.0,48.6471,48.686,48.6471,48.6705,27324.0
2016-08-18 13:15:00,62.56,62.56,62.53,62.55,24405.0,48.6782,48.6782,48.6549,48.6705,24405.0
2016-08-18 13:20:00,62.54,62.55,62.51,62.52,38056.0,48.6627,48.6705,48.6393,48.6471,38056.0
2016-08-18 13:25:00,62.51,62.54,62.49,62.51,36524.0,48.6393,48.6627,48.6238,48.6393,36524.0
2016-08-18 13:30:00,62.52,62.57,62.52,62.56,31041.0,48.6471,48.686,48.6471,48.6782,31041.0
2016-08-18 13:35:00,62.55,62.61,62.55,62.61,56815.0,48.6705,48.7171,48.6705,48.7171,56815.0
2016-08-18 13:40:00,62.61,62.61,62.59,62.61,69466.0,48.7171,48.7171,48.7016,48.7171,69466.0
2016-08-18 13:45:00,62.61,62.64,62.6,62.64,51187.0,48.7171,48.7405,48.7094,48.7405,51187.0
2016-08-18 13:50:00,62.64,62.7,62.63,62.7,82715.0,48.7405,48.7872,48.7327,48.7872,82715.0
2016-08-18 13:55:00,62.69,62.74,62.68,62.73,71315.0,48.7794,48.8183,48.7716,48.8105,71315.0
2016-08-18 14:00:00,62.73,62.75,62.69,62.72,74844.0,48.8105,48.8261,48.7794,48.8027,74844.0
2016-08-18 14:05:00,62.72,62.77,62.71,62.77,74274.0,48.8027,48.8416,48.795,48.8416,74274.0
2016-08-18 14:10:00,62.76,62.8,62.74,62.75,77664.0,48.8339,48.865,48.8183,48.8261,77664.0
2016-08-18 14:15:00,62.75,62.79,62.74,62.76,82032.0,48.8261,48.8572,48.8183,48.8339,82032.0
2016-08-18 14:20:00,62.76,62.77,62.72,62.75,51047.0,48.8339,48.8416,48.8027,48.8261,51047.0
2016-08-18 14:25:00,62.75,62.8,62.74,62.79,49416.0,48.8261,48.865,48.8183,48.8572,49416.0
2016-08-18 14:30:00,62.78,62.79,62.75,62.77,62606.0,48.8494,48.8572,48.8261,48.8416,62606.0
2016-08-18 14:35:00,62.77,62.78,62.75,62.76,47332.0,48.8416,48.8494,48.8261,48.8339,47332.0
2016-08-18 14:40:00,62.76,62.77,62.72,62.76,62476.0,48.8339,48.8416,48.8027,48.8339,62476.0
2016-08-18 14:45:00,62.76,62.8,62.73,62.8,76244.0,48.8339,48.865,48.8105,48.865,76244.0
2016-08-18 14:50:00,62.78,62.82,62.78,62.81,68270.0,48.8494,48.8805,48.8494,48.8728,68270.0
2016-08-18 14:55:00,62.81,62.88,62.8,62.87,111683.0,48.8728,48.9272,48.865,48.9194,111683.0
2016-08-18 15:00:00,62.86,62.87,62.81,62.86,72858.0,48.9117,48.9194,48.8728,48.9117,72858.0
2016-08-18 15:05:00,62.85,62.9,62.85,62.9,100869.0,48.9039,48.9428,48.9039,48.9428,100869.0
2016-08-18 15:10:00,62.9,62.9,62.85,62.89,72252.0,48.9428,48.9428,48.9039,48.935,72252.0
2016-08-18 15:15:00,62.89,62.95,62.87,62.94,84687.0,48.935,48.9817,48.9194,48.9739,84687.0
2016-08-18 15:20:00,62.95,62.95,62.87,62.89,122158.0,48.9817,48.9817,48.9194,48.935,122158.0
2016-08-18 15:25:00,62.88,62.92,62.88,62.91,84760.0,48.9272,48.9584,48.9272,48.9506,84760.0
2016-08-18 15:30:00,62.9,62.91,62.84,62.87,130790.0,48.9428,48.9506,48.8961,48.9194,130790.0
2016-08-18 15:35:00,62.87,62.91,62.85,62.9,145998.0,48.9194,48.9506,48.9039,48.9428,145998.0
2016-08-18 15:40:00,62.91,62.95,62.9,62.94,166616.0,48.9506,48.9817,48.9428,48.9739,166616.0
2016-08-18 15:45:00,62.93,62.94,62.88,62.89,157345.0,48.9661,48.9739,48.9272,48.935,157345.0
2016-08-18 15:50:00,62.89,62.98,62.89,62.98,386372.0,48.935,49.005,48.935,49.005,386372.0
2016-08-18 15:55:00,62.98,63.03,62.96,63.03,746742.0,49.005,49.0439,48.9895,49.0439,746742.0
2016-08-19 09:30:00,62.61,62.8,62.4,62.71,609363.0,48.7171,48.865,48.5537,48.795,609363.0
2016-08-19 09:35:00,62.71,62.73,62.33,62.33,192034.0,48.795,48.8105,48.4993,48.4993,192034.0
2016-08-19 09:40:00,62.33,62.52,62.23,62.38,276119.0,48.4993,48.6471,48.4215,48.5382,276119.0
2016-08-19 09:45:00,62.37,62.4,62.07,62.14,293708.0,48.5304,48.5537,48.297,48.3514,293708.0
2016-08-19 09:50:00,62.14,62.27,62.01,62.18,163529.0,48.3514,48.4526,48.2503,48.3826,163529.0
2016-08-19 09:55:00,62.19,62.36,62.17,62.26,105009.0,48.3903,48.5226,48.3748,48.4448,105009.0
2016-08-19 10:00:00,62.27,62.34,62.23,62.24,92323.0,48.4526,48.5071,48.4215,48.4292,92323.0
2016-08-19 10:05:00,62.24,62.36,62.22,62.33,59199.0,48.4292,48.5226,48.4137,48.4993,59199.0
2016-08-19 10:10:00,62.34,62.38,62.29,62.35,47607.0,48.5071,48.5382,48.4681,48.5148,47607.0
2016-08-19 10:15:00,62.34,62.38,62.31,62.36,47791.0,48.5071,48.5382,48.4837,48.5226,47791.0
2016-08-19 10:20:00,62.36,62.49,62.36,62.49,67581.0,48.5226,48.6238,48.5226,48.6238,67581.0
2016-08-19 10:25:00,62.48,62.58,62.45,62.56,52008.0,48.616,48.6938,48.5926,48.6782,52008.0
2016-08-19 10:30:00,62.56,62.64,62.55,62.61,71679.0,48.6782,48.7405,48.6705,48.7171,71679.0
2016-08-19 10:35:00,62.61,62.64,62.6,62.61,68952.0,48.7171,48.7405,48.7094,48.7171,68952.0
2016-08-19 10:40:00,62.61,62.71,62.59,62.65,123375.0,48.7171,48.795,48.7016,48.7483,123375.0
2016-08-19 10:45:00,62.65,62.75,62.65,62.73,74564.0,48.7483,48.8261,48.7483,48.8105,74564.0
2016-08-19 10:50:00,62.73,62.76,62.62,62.63,63920.0,48.8105,48.8339,48.7249,48.7327,63920.0
2016-08-19 10:55:00,62.64,62.67,62.59,62.61,87564.0,48.7405,48.7638,48.7016,48.7171,87564.0
2016-08-19 11:00:00,62.61,62.71,62.6,62.7,62576.0,48.7171,48.795,48.7094,48.7872,62576.0
2016-08-19 11:05:00,62.7,62.83,62.69,62.83,49575.0,48.7872,48.8883,48.7794,48.8883,49575.0
2016-08-19 11:10:00,62.83,62.84,62.77,62.8,67422.0,48.8883,48.8961,48.8416,48.865,67422.0
2016-08-19 11:15:00,62.81,62.82,62.74,62.78,41750.0,48.8728,48.8805,48.8183,48.8494,41750.0
2016-08-19 11:20:00,62.77,62.79,62.74,62.75,24884.0,48.8416,48.8572,48.8183,48.8261,24884.0
2016-08-19 11:25:00,62.76,62.78,62.73,62.74,29717.0,48.8339,48.8494,48.8105,48.8183,29717.0
2016-08-19 11:30:00,62.73,62.75,62.64,62.66,67839.0,48.8105,48.8261,48.7405,48.756,67839.0
2016-08-19 11:35:00,62.67,62.69,62.57,62.58,52257.0,48.7638,48.7794,48.686,48.6938,52257.0
2016-08-19 11:40:00,62.58,62.63,62.56,62.61,49925.0,48.6938,48.7327,48.6782,48.7171,49925.0
2016-08-19 11:45:00,62.61,62.65,62.6,62.62,28983.0,48.7171,48.7483,48.7094,48.7249,28983.0
2016-08-19 11:50:00,62.62,62.62,62.6,62.62,23429.0,48.7249,48.7249,48.7094,48.7249,23429.0
2016-08-19 11:55:00,62.61,62.69,62.6,62.67,30939.0,48.7171,48.7794,48.7094,48.7638,30939.0
2016-08-19 12:00:00,62.67,62.72,62.67,62.7,42954.0,48.7638,48.8027,48.7638,48.7872,42954.0
2016-08-19 12:05:00,62.71,62.73,62.68,62.71,24381.0,48.795,48.8105,48.7716,48.795,24381.0
2016-08-19 12:10:00,62.7,62.74,62.7,62.74,55188.0,48.7872,48.8183,48.7872,48.8183,55188.0
2016-08-19 12:15:00,62.73,62.76,62.72,62.73,47687.0,48.8105,48.8339,48.8027,48.8105,47687.0
2016-08-19 12:20:00,62.73,62.73,62.69,62.72,51831.0,48.8105,48.8105,48.7794,48.8027,51831.0
2016-08-19 12:25:00,62.72,62.75,62.71,62.75,14896.0,48.8027,48.8261,48.795,48.8261,14896.0
2016-08-19 12:30:00,62.74,62.75,62.66,62.68,29563.0,48.8183,48.8261,48.756,48.7716,29563.0
2016-08-19 12:35:00,62.67,62.67,62.61,62.62,22270.0,48.7638,48.7638,48.7171,48.7249,22270.0
2016-08-19 12:40:00,62.62,62.63,62.59,62.6,32724.0,48.7249,48.7327,48.7016,48.7094,32724.0
2016-08-19 12:45:00,62.6,62.61,62.53,62.54,47295.0,48.7094,48.7171,48.6549,48.6627,47295.0
2016-08-19 12:50:00,62.54,62.55,62.45,62.51,52782.0,48.6627,48.6705,48.5926,48.6393,52782.0
2016-08-19 12:55:00,62.5,62.51,62.43,62.45,48568.0,48.6316,48.6393,48.5771,48.5926,48568.0
2016-08-19 13:00:00,62.44,62.45,62.39,62.42,47726.0,48.5849,48.5926,48.546,48.5693,47726.0
2016-08-19 13:05:00,62.42,62.46,62.41,62.43,34847.0,48.5693,48.6004,48.5615,48.5771,34847.0
2016-08-19 13:10:00,62.42,62.47,62.41,62.47,41563.0,48.5693,48.6082,48.5615,48.6082,41563.0
2016-08-19 13:15:00,62.47,62.5,62.45,62.49,34503.0,48.6082,48.6316,48.5926,48.6238,34503.0
2016-08-19 13:20:00,62.49,62.52,62.48,62.51,27434.0,48.6238,48.6471,48.616,48.6393,27434.0
2016-08-19 13:25:00,62.5,62.52,62.47,62.52,32211.0,48.6316,48.6471,48.6082,48.6471,32211.0
2016-08-19 13:30:00,62.52,62.53,62.47,62.5,27151.0,48.6471,48.6549,48.6082,48.6316,27151.0
2016-08-19 13:35:00,62.49,62.54,62.49,62.53,19755.0,48.6238,48.6627,48.6238,48.6549,19755.0
2016-08-19 13:40:00,62.53,62.58,62.53,62.58,21480.0,48.6549,48.6938,48.6549,48.6938,21480.0
2016-08-19 13:45:00,62.57,62.58,62.55,62.56,20113.0,48.686,48.6938,48.6705,48.6782,20113.0
2016-08-19 13:50:00,62.56,62.59,62.55,62.58,40935.0,48.6782,48.7016,48.6705,48.6938,40935.0
2016-08-19 13:55:00,62.58,62.61,62.53,62.54,42760.0,48.6938,48.7171,48.6549,48.6627,42760.0
2016-08-19 14:00:00,62.54,62.58,62.54,62.57,26863.0,48.6627,48.6938,48.6627,48.686,26863.0
2016-08-19 14:05:00,62.57,62.59,62.56,62.58,47839.0,48.686,48.7016,48.6782,48.6938,47839.0
2016-08-19 14:10:00,62.58,62.62,62.57,62.6,24656.0,48.6938,48.7249,48.686,48.7094,24656.0
2016-08-19 14:15:00,62.6,62.64,62.59,62.63,56705.0,48.7094,48.7405,48.7016,48.7327,56705.0
2016-08-19 14:20:00,62.62,62.63,62.58,62.61,24212.0,48.7249,48.7327,48.6938,48.7171,24212.0
2016-08-19 14:25:00,62.61,62.61,62.57,62.59,24904.0,48.7171,48.7171,48.686,48.7016,24904.0
2016-08-19 14:30:00,62.58,62.62,62.57,62.6,50226.0,48.6938,48.7249,48.686,48.7094,50226.0
2016-08-19 14:35:00,62.6,62.63,62.59,62.62,39189.0,48.7094,48.7327,48.7016,48.7249,39189.0
2016-08-19 14:40:00,62.63,62.63,62.61,62.62,19796.0,48.7327,48.7327,48.7171,48.7249,19796.0
2016-08-19 14:45:00,62.63,62.66,62.61,62.61,35047.0,48.7327,48.756,48.7171,48.7171,35047.0
2016-08-19 14:50:00,62.61,62.68,62.61,62.68,35155.0,48.7171,48.7716,48.7171,48.7716,35155.0
2016-08-19 14:55:00,62.68,62.68,62.64,62.65,26598.0,48.7716,48.7716,48.7405,48.7483,26598.0
2016-08-19 15:00:00,62.65,62.67,62.64,62.66,23853.0,48.7483,48.7638,48.7405,48.756,23853.0
2016-08-19 15:05:00,62.65,62.69,62.65,62.68,23907.0,48.7483,48.7794,48.7483,48.7716,23907.0
2016-08-19 15:10:00,62.69,62.7,62.64,62.69,73017.0,48.7794,48.7872,48.7405,48.7794,73017.0
2016-08-19 15:15:00,62.68,62.7,62.65,62.68,42576.0,48.7716,48.7872,48.7483,48.7716,42576.0
2016-08-19 15:20:00,62.68,62.7,62.65,62.67,52817.0,48.7716,48.7872,48.7483,48.7638,52817.0
2016-08-19 15:25:00,62.65,62.72,62.65,62.69,67017.0,48.7483,48.8027,48.7483,48.7794,67017.0
2016-08-19 15:30:00,62.7,62.7,62.65,62.69,64116.0,48.7872,48.7872,48.7483,48.7794,64116.0
2016-08-19 15:35:00,62.69,62.7,62.66,62.67,84950.0,48.7794,48.7872,48.756,48.7638,84950.0
2016-08-19 15:40:00,62.66,62.68,62.63,62.64,66327.0,48.756,48.7716,48.7327,48.7405,66327.0
2016-08-19 15:45:00,62.63,62.66,62.6,62.62,95306.0,48.7327,48.756,48.7094,48.7249,95306.0
2016-08-19 15:50:00,62.62,62.74,62.62,62.72,285287.0,48.7249,48.8183,48.7249,48.8027,285287.0
2016-08-19 15:55:00,62.72,62.75,62.69,62.75,652040.0,48.8027,48.8261,48.7794,48.8261,652040.0
2016-08-22 09:30:00,62.7,62.8,62.6,62.76,157873.0,48.7872,48.865,48.7094,48.8339,157873.0
2016-08-22 09:35:00,62.75,62.79,62.69,62.77,69694.0,48.8261,48.8572,48.7794,48.8416,69694.0
2016-08-22 09:40:00,62.76,62.77,62.54,62.54,64928.0,48.8339,48.8416,48.6627,48.6627,64928.0
2016-08-22 09:45:00,62.55,62.55,62.42,62.42,78837.0,48.6705,48.6705,48.5693,48.5693,78837.0
2016-08-22 09:50:00,62.41,62.46,62.35,62.4,101144.0,48.5615,48.6004,48.5148,48.5537,101144.0
2016-08-22 09:55:00,62.41,62.52,62.38,62.52,45329.0,48.5615,48.6471,48.5382,48.6471,45329.0
2016-08-22 10:00:00,62.53,62.53,62.44,62.47,60123.0,48.6549,48.6549,48.5849,48.6082,60123.0
2016-08-22 10:05:00,62.47,62.52,62.47,62.52,34325.0,48.6082,48.6471,48.6082,48.6471,34325.0
2016-08-22 10:10:00,62.51,62.6,62.5,62.56,52337.0,48.6393,48.7094,48.6316,48.6782,52337.0
2016-08-22 10:15:00,62.56,62.74,62.56,62.7,76628.0,48.6782,48.8183,48.6782,48.7872,76628.0
2016-08-22 10:20:00,62.71,62.77,62.66,62.75,55775.0,48.795,48.8416,48.756,48.8261,55775.0
2016-08-22 10:25:00,62.74,62.77,62.66,62.68,59051.0,48.8183,48.8416,48.756,48.7716,59051.0
2016-08-22 10:30:00,62.68,62.75,62.67,62.74,43826.0,48.7716,48.8261,48.7638,48.8183,43826.0
2016-08-22 10:35:00,62.74,62.76,62.71,62.71,35515.0,48.8183,48.8339,48.795,48.795,35515.0
2016-08-22 10:40:00,62.7,62.72,62.67,62.71,35063.0,48.7872,48.8027,48.7638,48.795,35063.0
2016-08-22 10:45:00,62.71,62.72,62.66,62.68,50469.0,48.795,48.8027,48.756,48.7716,50469.0
2016-08-22 10:50:00,62.68,62.7,62.62,62.65,55846.0,48.7716,48.7872,48.7249,48.7483,55846.0
2016-08-22 10:55:00,62.65,62.65,62.54,62.57,67891.0,48.7483,48.7483,48.6627,48.686,67891.0
2016-08-22 11:00:00,62.57,62.64,62.57,62.63,30465.0,48.686,48.7405,48.686,48.7327,30465.0
2016-08-22 11:05:00,62.64,62.68,62.59,62.59,102333.0,48.7405,48.7716,48.7016,48.7016,102333.0
2016-08-22 11:10:00,62.59,62.66,62.58,62.62,41347.0,48.7016,48.756,48.6938,48.7249,41347.0
2016-08-22 11:15:00,62.62,62.65,62.54,62.54,31606.0,48.7249,48.7483,48.6627,48.6627,31606.0
2016-08-22 11:20:00,62.54,62.57,62.41,62.43,61392.0,48.6627,48.686,48.5615,48.5771,61392.0
2016-08-22 11:25:00,62.43,62.45,62.4,62.42,29756.0,48.5771,48.5926,48.5537,48.5693,29756.0
2016-08-22 11:30:00,62.41,62.45,62.38,62.44,38423.0,48.5615,48.5926,48.5382,48.5849,38423.0
2016-08-22 11:35:00,62.44,62.49,62.44,62.49,38599.0,48.5849,48.6238,48.5849,48.6238,38599.0
2016-08-22 11:40:00,62.49,62.49,62.44,62.45,27341.0,48.6238,48.6238,48.5849,48.5926,27341.0
2016-08-22 11:45:00,62.44,62.49,62.42,62.47,29882.0,48.5849,48.6238,48.5693,48.6082,29882.0
2016-08-22 11:50:00,62.48,62.55,62.46,62.53,37003.0,48.616,48.6705,48.6004,48.6549,37003.0
2016-08-22 11:55:00,62.53,62.53,62.48,62.5,52109.0,48.6549,48.6549,48.616,48.6316,52109.0
2016-08-22 12:00:00,62.5,62.5,62.43,62.45,29461.0,48.6316,48.6316,48.5771,48.5926,29461.0
2016-08-22 12:05:00,62.46,62.49,62.43,62.47,22633.0,48.6004,48.6238,48.5771,48.6082,22633.0
2016-08-22 12:10:00,62.48,62.52,62.48,62.49,38105.0,48.616,48.6471,48.616,48.6238,38105.0
2016-08-22 12:15:00,62.49,62.54,62.49,62.53,24464.0,48.6238,48.6627,48.6238,48.6549,24464.0
2016-08-22 12:20:00,62.53,62.68,62.53,62.67,43655.0,48.6549,48.7716,48.6549,48.7638,43655.0
2016-08-22 12:25:00,62.68,62.77,62.68,62.69,80215.0,48.7716,48.8416,48.7716,48.7794,80215.0
2016-08-22 12:30:00,62.69,62.74,62.68,62.71,47016.0,48.7794,48.8183,48.7716,48.795,47016.0
2016-08-22 12:35:00,62.71,62.75,62.7,62.74,43051.0,48.795,48.8261,48.7872,48.8183,43051.0
2016-08-22 12:40:00,62.75,62.76,62.72,62.72,34037.0,48.8261,48.8339,48.8027,48.8027,34037.0
2016-08-22 12:45:00,62.72,62.76,62.67,62.75,38411.0,48.8027,48.8339,48.7638,48.8261,38411.0
2016-08-22 12:50:00,62.74,62.78,62.72,62.76,32801.0,48.8183,48.8494,48.8027,48.8339,32801.0
2016-08-22 12:55:00,62.75,62.75,62.7,62.75,27971.0,48.8261,48.8261,48.7872,48.8261,27971.0
2016-08-22 13:00:00,62.74,62.78,62.71,62.74,47884.0,48.8183,48.8494,48.795,48.8183,47884.0
2016-08-22 13:05:00,62.73,62.77,62.71,62.77,36660.0,48.8105,48.8416,48.795,48.8416,36660.0
2016-08-22 13:10:00,62.76,62.77,62.74,62.76,22501.0,48.8339,48.8416,48.8183,48.8339,22501.0
2016-08-22 13:15:00,62.77,62.78,62.72,62.74,58536.0,48.8416,48.8494,48.8027,48.8183,58536.0
2016-08-22 13:20:00,62.74,62.76,62.59,62.6,64137.0,48.8183,48.8339,48.7016,48.7094,64137.0
2016-08-22 13:25:00,62.6,62.63,62.56,62.62,53127.0,48.7094,48.7327,48.6782,48.7249,53127.0
2016-08-22 13:30:00,62.61,62.62,62.59,62.61,31913.0,48.7171,48.7249,48.7016,48.7171,31913.0
2016-08-22 13:35:00,62.61,62.61,62.53,62.56,58288.0,48.7171,48.7171,48.6549,48.6782,58288.0
2016-08-22 13:40:00,62.57,62.65,62.56,62.64,36446.0,48.686,48.7483,48.6782,48.7405,36446.0
2016-08-22 13:45:00,62.64,62.76,62.63,62.72,54751.0,48.7405,48.8339,48.7327,48.8027,54751.0
2016-08-22 13:50:00,62.72,62.75,62.71,62.74,33680.0,48.8027,48.8261,48.795,48.8183,33680.0
2016-08-22 13:55:00,62.75,62.79,62.75,62.77,44805.0,48.8261,48.8572,48.8261,48.8416,44805.0
2016-08-22 14:00:00,62.77,62.81,62.75,62.81,42312.0,48.8416,48.8728,48.8261,48.8728,42312.0
2016-08-22 14:05:00,62.81,62.81,62.77,62.78,26600.0,48.8728,48.8728,48.8416,48.8494,26600.0
2016-08-22 14:10:00,62.78,62.81,62.75,62.8,36560.0,48.8494,48.8728,48.8261,48.865,36560.0
2016-08-22 14:15:00,62.8,62.81,62.77,62.78,26781.0,48.865,48.8728,48.8416,48.8494,26781.0
2016-08-22 14:20:00,62.78,62.8,62.75,62.77,48382.0,48.8494,48.865,48.8261,48.8416,48382.0
2016-08-22 14:25:00,62.77,62.78,62.66,62.66,42234.0,48.8416,48.8494,48.756,48.756,42234.0
2016-08-22 14:30:00,62.66,62.69,62.64,62.68,21885.0,48.756,48.7794,48.7405,48.7716,21885.0
2016-08-22 14:35:00,62.68,62.76,62.68,62.75,92264.0,48.7716,48.8339,48.7716,48.8261,92264.0
2016-08-22 14:40:00,62.76,62.8,62.75,62.78,58635.0,48.8339,48.865,48.8261,48.8494,58635.0
2016-08-22 14:45:00,62.78,62.79,62.75,62.77,39054.0,48.8494,48.8572,48.8261,48.8416,39054.0
2016-08-22 14:50:00,62.77,62.8,62.75,62.76,28115.0,48.8416,48.865,48.8261,48.8339,28115.0
2016-08-22 14:55:00,62.77,62.77,62.73,62.76,31399.0,48.8416,48.8416,48.8105,48.8339,31399.0
2016-08-22 15:00:00,62.75,62.79,62.73,62.79,37561.0,48.8261,48.8572,48.8105,48.8572,37561.0
2016-08-22 15:05:00,62.79,62.84,62.77,62.84,76739.0,48.8572,48.8961,48.8416,48.8961,76739.0
2016-08-22 15:10:00,62.83,62.85,62.82,62.82,38847.0,48.8883,48.9039,48.8805,48.8805,38847.0
2016-08-22 15:15:00,62.82,62.83,62.79,62.82,55715.0,48.8805,48.8883,48.8572,48.8805,55715.0
2016-08-22 15:20:00,62.82,62.85,62.8,62.84,48926.0,48.8805,48.9039,48.865,48.8961,48926.0
2016-08-22 15:25:00,62.83,62.85,62.83,62.83,40314.0,48.8883,48.9039,48.8883,48.8883,40314.0
2016-08-22 15:30:00,62.83,62.87,62.81,62.83,92353.0,48.8883,48.9194,48.8728,48.8883,92353.0
2016-08-22 15:35:00,62.84,62.84,62.81,62.82,55767.0,48.8961,48.8961,48.8728,48.8805,55767.0
2016-08-22 15:40:00,62.83,62.86,62.81,62.81,66047.0,48.8883,48.9117,48.8728,48.8728,66047.0
2016-08-22 15:45:00,62.82,62.85,62.81,62.84,52841.0,48.8805,48.9039,48.8728,48.8961,52841.0
2016-08-22 15:50:00,62.84,62.84,62.81,62.82,116724.0,48.8961,48.8961,48.8728,48.8805,116724.0
2016-08-22 15:55:00,62.83,62.87,62.81,62.84,386233.0,48.8883,48.9194,48.8728,48.8961,386233.0
2016-08-23 09:30:00,63.0,63.5,62.83,63.49,284266.0,49.0206,49.4097,48.8883,49.4019,284266.0
2016-08-23 09:35:00,63.49,63.62,63.43,63.52,179664.0,49.4019,49.503,49.3552,49.4252,179664.0
2016-08-23 09:40:00,63.52,63.52,63.34,63.38,81907.0,49.4252,49.4252,49.2852,49.3163,81907.0
2016-08-23 09:45:00,63.38,63.6,63.37,63.58,134838.0,49.3163,49.4875,49.3085,49.4719,134838.0
2016-08-23 09:50:00,63.58,63.66,63.58,63.64,117303.0,49.4719,49.5342,49.4719,49.5186,117303.0
2016-08-23 09:55:00,63.63,63.69,63.58,63.59,181655.0,49.5108,49.5575,49.4719,49.4797,181655.0
2016-08-23 10:00:00,63.6,63.62,63.56,63.61,178387.0,49.4875,49.503,49.4563,49.4952,178387.0
2016-08-23 10:05:00,63.6,63.61,63.47,63.5,67950.0,49.4875,49.4952,49.3863,49.4097,67950.0
2016-08-23 10:10:00,63.51,63.55,63.4,63.45,141549.0,49.4174,49.4486,49.3318,49.3708,141549.0
2016-08-23 10:15:00,63.44,63.47,63.36,63.36,110067.0,49.363,49.3863,49.3007,49.3007,110067.0
2016-08-23 10:20:00,63.35,63.41,63.33,63.38,112726.0,49.2929,49.3396,49.2774,49.3163,112726.0
2016-08-23 10:25:00,63.38,63.38,63.27,63.29,80258.0,49.3163,49.3163,49.2307,49.2463,80258.0
2016-08-23 10:30:00,63.28,63.33,63.25,63.26,44564.0,49.2385,49.2774,49.2151,49.2229,44564.0
2016-08-23 10:35:00,63.26,63.29,63.23,63.28,45280.0,49.2229,49.2463,49.1996,49.2385,45280.0
2016-08-23 10:40:00,63.29,63.3,63.23,63.25,37102.0,49.2463,49.254,49.1996,49.2151,37102.0
2016-08-23 10:45:00,63.26,63.3,63.19,63.2,71971.0,49.2229,49.254,49.1684,49.1762,71971.0
2016-08-23 10:50:00,63.21,63.37,63.2,63.37,110812.0,49.184,49.3085,49.1762,49.3085,110812.0
2016-08-23 10:55:00,63.37,63.37,63.3,63.37,77007.0,49.3085,49.3085,49.254,49.3085,77007.0
2016-08-23 11:00:00,63.36,63.38,63.33,63.38,60252.0,49.3007,49.3163,49.2774,49.3163,60252.0
2016-08-23 11:05:00,63.37,63.38,63.3,63.3,106238.0,49.3085,49.3163,49.254,49.254,106238.0
2016-08-23 11:10:00,63.3,63.31,63.25,63.29,33073.0,49.254,49.2618,49.2151,49.2463,33073.0
2016-08-23 11:15:00,63.29,63.32,63.24,63.32,36667.0,49.2463,49.2696,49.2073,49.2696,36667.0
2016-08-23 11:20:00,63.32,63.33,63.29,63.32,29707.0,49.2696,49.2774,49.2463,49.2696,29707.0
2016-08-23 11:25:00,63.32,63.32,63.25,63.27,30803.0,49.2696,49.2696,49.2151,49.2307,30803.0
2016-08-23 11:30:00,63.27,63.36,63.26,63.35,38992.0,49.2307,49.3007,49.2229,49.2929,38992.0
2016-08-23 11:35:00,63.36,63.36,63.3,63.35,24633.0,49.3007,49.3007,49.254,49.2929,24633.0
2016-08-23 11:40:00,63.34,63.36,63.31,63.32,45951.0,49.2852,49.3007,49.2618,49.2696,45951.0
2016-08-23 11:45:00,63.32,63.35,63.29,63.32,56048.0,49.2696,49.2929,49.2463,49.2696,56048.0
2016-08-23 11:50:00,63.32,63.33,63.27,63.29,87176.0,49.2696,49.2774,49.2307,49.2463,87176.0
2016-08-23 11:55:00,63.29,63.3,63.24,63.26,57376.0,49.2463,49.254,49.2073,49.2229,57376.0
2016-08-23 12:00:00,63.26,63.26,63.19,63.22,37312.0,49.2229,49.2229,49.1684,49.1918,37312.0
2016-08-23 12:05:00,63.22,63.25,63.21,63.22,41041.0,49.1918,49.2151,49.184,49.1918,41041.0
2016-08-23 12:10:00,63.23,63.27,63.21,63.24,40025.0,49.1996,49.2307,49.184,49.2073,40025.0
2016-08-23 12:15:00,63.24,63.26,63.22,63.25,26369.0,49.2073,49.2229,49.1918,49.2151,26369.0
2016-08-23 12:20:00,63.25,63.29,63.25,63.27,44740.0,49.2151,49.2463,49.2151,49.2307,44740.0
2016-08-23 12:25:00,63.27,63.28,63.25,63.26,26218.0,49.2307,49.2385,49.2151,49.2229,26218.0
2016-08-23 12:30:00,63.26,63.27,63.21,63.23,28081.0,49.2229,49.2307,49.184,49.1996,28081.0
2016-08-23 12:35:00,63.23,63.24,63.18,63.24,29810.0,49.1996,49.2073,49.1607,49.2073,29810.0
2016-08-23 12:40:00,63.23,63.25,63.18,63.21,20832.0,49.1996,49.2151,49.1607,49.184,20832.0
2016-08-23 12:45:00,63.21,63.21,63.17,63.18,20121.0,49.184,49.184,49.1529,49.1607,20121.0
2016-08-23 12:50:00,63.18,63.18,63.1,63.1,38528.0,49.1607,49.1607,49.0984,49.0984,38528.0
2016-08-23 12:55:00,63.1,63.13,63.07,63.12,19118.0,49.0984,49.1218,49.0751,49.114,19118.0
2016-08-23 13:00:00,63.13,63.16,63.12,63.16,30360.0,49.1218,49.1451,49.114,49.1451,30360.0
2016-08-23 13:05:00,63.15,63.19,63.13,63.14,48493.0,49.1373,49.1684,49.1218,49.1295,48493.0
2016-08-23 13:10:00,63.14,63.23,63.14,63.23,31227.0,49.1295,49.1996,49.1295,49.1996,31227.0
2016-08-23 13:15:00,63.23,63.25,63.22,63.24,57822.0,49.1996,49.2151,49.1918,49.2073,57822.0
2016-08-23 13:20:00,63.24,63.26,63.19,63.21,44690.0,49.2073,49.2229,49.1684,49.184,44690.0
2016-08-23 13:25:00,63.22,63.23,63.2,63.21,16715.0,49.1918,49.1996,49.1762,49.184,16715.0
2016-08-23 13:30:00,63.21,63.21,63.2,63.21,14532.0,49.184,49.184,49.1762,49.184,14532.0
2016-08-23 13:35:00,63.21,63.25,63.2,63.21,43164.0,49.184,49.2151,49.1762,49.184,43164.0
2016-08-23 13:40:00,63.21,63.23,63.2,63.21,40472.0,49.184,49.1996,49.1762,49.184,40472.0
2016-08-23 13:45:00,63.2,63.21,63.17,63.2,19767.0,49.1762,49.184,49.1529,49.1762,19767.0
2016-08-23 13:50:00,63.19,63.2,63.17,63.2,28176.0,49.1684,49.1762,49.1529,49.1762,28176.0
2016-08-23 13:55:00,63.2,63.21,63.18,63.19,33546.0,49.1762,49.184,49.1607,49.1684,33546.0
2016-08-23 14:00:00,63.19,63.19,63.13,63.15,72428.0,49.1684,49.1684,49.1218,49.1373,72428.0
2016-08-23 14:05:00,63.16,63.2,63.15,63.16,44028.0,49.1451,49.1762,49.1373,49.1451,44028.0
2016-08-23 14:10:00,63.16,63.17,63.11,63.13,40978.0,49.1451,49.1529,49.1062,49.1218,40978.0
2016-08-23 14:15:00,63.14,63.15,63.11,63.12,29431.0,49.1295,49.1373,49.1062,49.114,29431.0
2016-08-23 14:20:00,63.11,63.13,63.1,63.11,30695.0,49.1062,49.1218,49.0984,49.1062,30695.0
2016-08-23 14:25:00,63.11,63.18,63.1,63.15,62430.0,49.1062,49.1607,49.0984,49.1373,62430.0
2016-08-23 14:30:00,63.14,63.17,63.13,63.16,21726.0,49.1295,49.1529,49.1218,49.1451,21726.0
2016-08-23 14:35:00,63.16,63.16,63.12,63.14,32750.0,49.1451,49.1451,49.114,49.1295,32750.0
2016-08-23 14:40:00,63.15,63.15,63.06,63.06,43508.0,49.1373,49.1373,49.0673,49.0673,43508.0
2016-08-23 14:45:00,63.07,63.11,63.07,63.11,40890.0,49.0751,49.1062,49.0751,49.1062,40890.0
2016-08-23 14:50:00,63.1,63.12,63.06,63.11,40860.0,49.0984,49.114,49.0673,49.1062,40860.0
2016-08-23 14:55:00,63.11,63.12,63.09,63.1,44387.0,49.1062,49.114,49.0906,49.0984,44387.0
2016-08-23 15:00:00,63.09,63.1,63.05,63.06,39025.0,49.0906,49.0984,49.0595,49.0673,39025.0
2016-08-23 15:05:00,63.07,63.09,63.05,63.08,47333.0,49.0751,49.0906,49.0595,49.0829,47333.0
2016-08-23 15:10:00,63.08,63.12,63.07,63.12,35391.0,49.0829,49.114,49.0751,49.114,35391.0
2016-08-23 15:15:00,63.12,63.14,63.1,63.1,71785.0,49.114,49.1295,49.0984,49.0984,71785.0
2016-08-23 15:20:00,63.11,63.14,63.08,63.11,73629.0,49.1062,49.1295,49.0829,49.1062,73629.0
2016-08-23 15:25:00,63.11,63.11,63.07,63.09,36033.0,49.1062,49.1062,49.0751,49.0906,36033.0
2016-08-23 15:30:00,63.08,63.1,63.07,63.1,56945.0,49.0829,49.0984,49.0751,49.0984,56945.0
2016-08-23 15:35:00,63.1,63.1,63.05,63.05,84808.0,49.0984,49.0984,49.0595,49.0595,84808.0
2016-08-23 15:40:00,63.05,63.09,63.05,63.07,102121.0,49.0595,49.0906,49.0595,49.0751,102121.0
2016-08-23 15:45:00,63.06,63.08,63.05,63.05,101088.0,49.0673,49.0829,49.0595,49.0595,101088.0
2016-08-23 15:50:00,63.05,63.08,63.05,63.07,112267.0,49.0595,49.0829,49.0595,49.0751,112267.0
2016-08-23 15:55:00,63.08,63.15,63.07,63.09,302414.0,49.0829,49.1373,49.0751,49.0906,302414.0
2016-08-24 09:30:00,62.97,63.14,62.85,63.07,176178.0,48.9973,49.1295,48.9039,49.0751,176178.0
2016-08-24 09:35:00,63.07,63.24,63.07,63.13,66207.0,49.0751,49.2073,49.0751,49.1218,66207.0
2016-08-24 09:40:00,63.13,63.13,63.0,63.0,71523.0,49.1218,49.1218,49.0206,49.0206,71523.0
2016-08-24 09:45:00,63.0,63.12,63.0,63.12,88473.0,49.0206,49.114,49.0206,49.114,88473.0
2016-08-24 09:50:00,63.12,63.15,63.09,63.1,66245.0,49.114,49.1373,49.0906,49.0984,66245.0
2016-08-24 09:55:00,63.11,63.12,62.99,63.0,64970.0,49.1062,49.114,49.0128,49.0206,64970.0
2016-08-24 10:00:00,62.99,63.03,62.89,62.92,85317.0,49.0128,49.0439,48.935,48.9584,85317.0
2016-08-24 10:05:00,62.92,62.94,62.86,62.9,68721.0,48.9584,48.9739,48.9117,48.9428,68721.0
2016-08-24 10:10:00,62.9,62.97,62.89,62.94,46533.0,48.9428,48.9973,48.935,48.9739,46533.0
2016-08-24 10:15:00,62.94,62.94,62.86,62.87,47825.0,48.9739,48.9739,48.9117,48.9194,47825.0
2016-08-24 10:20:00,62.87,62.93,62.82,62.91,100873.0,48.9194,48.9661,48.8805,48.9506,100873.0
2016-08-24 10:25:00,62.91,62.97,62.89,62.97,40628.0,48.9506,48.9973,48.935,48.9973,40628.0
2016-08-24 10:30:00,62.98,63.05,62.93,63.03,66393.0,49.005,49.0595,48.9661,49.0439,66393.0
2016-08-24 10:35:00,63.02,63.04,62.97,62.97,60931.0,49.0362,49.0517,48.9973,48.9973,60931.0
2016-08-24 10:40:00,62.98,63.0,62.92,62.92,44545.0,49.005,49.0206,48.9584,48.9584,44545.0
2016-08-24 10:45:00,62.92,62.92,62.82,62.91,77203.0,48.9584,48.9584,48.8805,48.9506,77203.0
2016-08-24 10:50:00,62.9,62.98,62.9,62.96,55910.0,48.9428,49.005,48.9428,48.9895,55910.0
2016-08-24 10:55:00,62.97,62.97,62.9,62.92,45852.0,48.9973,48.9973,48.9428,48.9584,45852.0
2016-08-24 11:00:00,62.93,62.93,62.88,62.88,44333.0,48.9661,48.9661,48.9272,48.9272,44333.0
2016-08-24 11:05:00,62.88,62.94,62.88,62.93,94055.0,48.9272,48.9739,48.9272,48.9661,94055.0
2016-08-24 11:10:00,62.92,62.93,62.83,62.86,42891.0,48.9584,48.9661,48.8883,48.9117,42891.0
2016-08-24 11:15:00,62.85,62.86,62.8,62.81,41270.0,48.9039,48.9117,48.865,48.8728,41270.0
2016-08-24 11:20:00,62.8,62.8,62.71,62.73,88720.0,48.865,48.865,48.795,48.8105,88720.0
2016-08-24 11:25:00,62.73,62.78,62.7,62.78,68836.0,48.8105,48.8494,48.7872,48.8494,68836.0
2016-08-24 11:30:00,62.78,62.83,62.74,62.75,32592.0,48.8494,48.8883,48.8183,48.8261,32592.0
2016-08-24 11:35:00,62.75,62.79,62.74,62.78,82827.0,48.8261,48.8572,48.8183,48.8494,82827.0
2016-08-24 11:40:00,62.79,62.8,62.69,62.73,35221.0,48.8572,48.865,48.7794,48.8105,35221.0
2016-08-24 11:45:00,62.72,62.76,62.72,62.72,25571.0,48.8027,48.8339,48.8027,48.8027,25571.0
2016-08-24 11:50:00,62.73,62.77,62.72,62.74,27941.0,48.8105,48.8416,48.8027,48.8183,27941.0
2016-08-24 11:55:00,62.73,62.75,62.71,62.74,26729.0,48.8105,48.8261,48.795,48.8183,26729.0
2016-08-24 12:00:00,62.74,62.75,62.73,62.74,23911.0,48.8183,48.8261,48.8105,48.8183,23911.0
2016-08-24 12:05:00,62.75,62.76,62.72,62.74,61911.0,48.8261,48.8339,48.8027,48.8183,61911.0
2016-08-24 12:10:00,62.74,62.77,62.73,62.74,67608.0,48.8183,48.8416,48.8105,48.8183,67608.0
2016-08-24 12:15:00,62.75,62.77,62.74,62.77,30472.0,48.8261,48.8416,48.8183,48.8416,30472.0
2016-08-24 12:20:00,62.77,62.78,62.71,62.71,49855.0,48.8416,48.8494,48.795,48.795,49855.0
2016-08-24 12:25:00,62.72,62.73,62.67,62.69,35221.0,48.8027,48.8105,48.7638,48.7794,35221.0
2016-08-24 12:30:00,62.69,62.73,62.67,62.7,25182.0,48.7794,48.8105,48.7638,48.7872,25182.0
2016-08-24 12:35:00,62.7,62.75,62.69,62.74,19872.0,48.7872,48.8261,48.7794,48.8183,19872.0
2016-08-24 12:40:00,62.75,62.76,62.74,62.76,24022.0,48.8261,48.8339,48.8183,48.8339,24022.0
2016-08-24 12:45:00,62.76,62.79,62.72,62.73,60412.0,48.8339,48.8572,48.8027,48.8105,60412.0
2016-08-24 12:50:00,62.73,62.88,62.73,62.88,45103.0,48.8105,48.9272,48.8105,48.9272,45103.0
2016-08-24 12:55:00,62.88,62.88,62.85,62.86,15079.0,48.9272,48.9272,48.9039,48.9117,15079.0
2016-08-24 13:00:00,62.86,62.86,62.83,62.85,39546.0,48.9117,48.9117,48.8883,48.9039,39546.0
2016-08-24 13:05:00,62.85,62.9,62.85,62.86,47402.0,48.9039,48.9428,48.9039,48.9117,47402.0
2016-08-24 13:10:00,62.85,62.87,62.84,62.86,25287.0,48.9039,48.9194,48.8961,48.9117,25287.0
2016-08-24 13:15:00,62.86,62.92,62.85,62.9,52556.0,48.9117,48.9584,48.9039,48.9428,52556.0
2016-08-24 13:20:00,62.9,62.93,62.89,62.93,31197.0,48.9428,48.9661,48.935,48.9661,31197.0
2016-08-24 13:25:00,62.93,62.95,62.9,62.9,73742.0,48.9661,48.9817,48.9428,48.9428,73742.0
2016-08-24 13:30:00,62.91,62.91,62.87,62.89,25811.0,48.9506,48.9506,48.9194,48.935,25811.0
2016-08-24 13:35:00,62.88,62.91,62.88,62.91,24157.0,48.9272,48.9506,48.9272,48.9506,24157.0
2016-08-24 13:40:00,62.91,62.93,62.9,62.92,37716.0,48.9506,48.9661,48.9428,48.9584,37716.0
2016-08-24 13:45:00,62.91,62.93,62.88,62.89,16108.0,48.9506,48.9661,48.9272,48.935,16108.0
2016-08-24 13:50:00,62.89,62.9,62.84,62.87,29706.0,48.935,48.9428,48.8961,48.9194,29706.0
2016-08-24 13:55:00,62.87,62.87,62.84,62.85,31512.0,48.9194,48.9194,48.8961,48.9039,31512.0
2016-08-24 14:00:00,62.85,62.85,62.79,62.8,65211.0,48.9039,48.9039,48.8572,48.865,65211.0
2016-08-24 14:05:00,62.81,62.81,62.74,62.81,43036.0,48.8728,48.8728,48.8183,48.8728,43036.0
2016-08-24 14:10:00,62.8,62.8,62.76,62.8,29333.0,48.865,48.865,48.8339,48.865,29333.0
2016-08-24 14:15:00,62.79,62.81,62.77,62.77,41108.0,48.8572,48.8728,48.8416,48.8416,41108.0
2016-08-24 14:20:00,62.78,62.8,62.71,62.73,54150.0,48.8494,48.865,48.795,48.8105,54150.0
2016-08-24 14:25:00,62.72,62.74,62.69,62.74,37911.0,48.8027,48.8183,48.7794,48.8183,37911.0
2016-08-24 14:30:00,62.74,62.75,62.66,62.67,30635.0,48.8183,48.8261,48.756,48.7638,30635.0
2016-08-24 14:35:00,62.67,62.73,62.66,62.73,36408.0,48.7638,48.8105,48.756,48.8105,36408.0
2016-08-24 14:40:00,62.73,62.75,62.72,62.74,84522.0,48.8105,48.8261,48.8027,48.8183,84522.0
2016-08-24 14:45:00,62.74,62.76,62.71,62.71,34986.0,48.8183,48.8339,48.795,48.795,34986.0
2016-08-24 14:50:00,62.72,62.72,62.69,62.7,37978.0,48.8027,48.8027,48.7794,48.7872,37978.0
2016-08-24 14:55:00,62.69,62.76,62.69,62.76,18676.0,48.7794,48.8339,48.7794,48.8339,18676.0
2016-08-24 15:00:00,62.75,62.76,62.72,62.74,31168.0,48.8261,48.8339,48.8027,48.8183,31168.0
2016-08-24 15:05:00,62.74,62.74,62.64,62.65,75824.0,48.8183,48.8183,48.7405,48.7483,75824.0
2016-08-24 15:10:00,62.64,62.66,62.61,62.61,55442.0,48.7405,48.756,48.7171,48.7171,55442.0
2016-08-24 15:15:00,62.61,62.64,62.58,62.63,46011.0,48.7171,48.7405,48.6938,48.7327,46011.0
2016-08-24 15:20:00,62.62,62.65,62.59,62.62,60240.0,48.7249,48.7483,48.7016,48.7249,60240.0
2016-08-24 15:25:00,62.61,62.64,62.61,62.61,38583.0,48.7171,48.7405,48.7171,48.7171,38583.0
2016-08-24 15:30:00,62.61,62.68,62.6,62.65,68594.0,48.7171,48.7716,48.7094,48.7483,68594.0
2016-08-24 15:35:00,62.65,62.66,62.52,62.53,150047.0,48.7483,48.756,48.6471,48.6549,150047.0
2016-08-24 15:40:00,62.52,62.56,62.49,62.5,160283.0,48.6471,48.6782,48.6238,48.6316,160283.0
2016-08-24 15:45:00,62.49,62.53,62.47,62.52,99690.0,48.6238,48.6549,48.6082,48.6471,99690.0
2016-08-24 15:50:00,62.52,62.52,62.48,62.52,222557.0,48.6471,48.6471,48.616,48.6471,222557.0
2016-08-24 15:55:00,62.51,62.64,62.5,62.62,403465.0,48.6393,48.7405,48.6316,48.7249,403465.0
2016-08-25 09:30:00,62.67,62.96,62.61,62.67,136239.0,48.7638,48.9895,48.7171,48.7638,136239.0
2016-08-25 09:35:00,62.67,62.84,62.67,62.83,85426.0,48.7638,48.8961,48.7638,48.8883,85426.0
2016-08-25 09:40:00,62.82,62.9,62.79,62.83,102975.0,48.8805,48.9428,48.8572,48.8883,102975.0
2016-08-25 09:45:00,62.83,62.84,62.7,62.74,132628.0,48.8883,48.8961,48.7872,48.8183,132628.0
2016-08-25 09:50:00,62.74,62.82,62.67,62.71,176831.0,48.8183,48.8805,48.7638,48.795,176831.0
2016-08-25 09:55:00,62.71,62.76,62.64,62.73,76527.0,48.795,48.8339,48.7405,48.8105,76527.0
2016-08-25 10:00:00,62.73,62.8,62.68,62.78,95124.0,48.8105,48.865,48.7716,48.8494,95124.0
2016-08-25 10:05:00,62.79,62.84,62.76,62.81,87551.0,48.8572,48.8961,48.8339,48.8728,87551.0
2016-08-25 10:10:00,62.81,62.89,62.77,62.89,108357.0,48.8728,48.935,48.8416,48.935,108357.0
2016-08-25 10:15:00,62.89,62.9,62.79,62.82,44088.0,48.935,48.9428,48.8572,48.8805,44088.0
2016-08-25 10:20:00,62.83,62.87,62.79,62.87,45412.0,48.8883,48.9194,48.8572,48.9194,45412.0
2016-08-25 10:25:00,62.86,62.87,62.82,62.86,54224.0,48.9117,48.9194,48.8805,48.9117,54224.0
2016-08-25 10:30:00,62.86,62.91,62.83,62.9,63672.0,48.9117,48.9506,48.8883,48.9428,63672.0
2016-08-25 10:35:00,62.9,62.92,62.76,62.78,94255.0,48.9428,48.9584,48.8339,48.8494,94255.0
2016-08-25 10:40:00,62.77,62.82,62.73,62.82,53124.0,48.8416,48.8805,48.8105,48.8805,53124.0
2016-08-25 10:45:00,62.81,62.86,62.79,62.83,33909.0,48.8728,48.9117,48.8572,48.8883,33909.0
2016-08-25 10:50:00,62.84,62.88,62.75,62.75,58014.0,48.8961,48.9272,48.8261,48.8261,58014.0
2016-08-25 10:55:00,62.76,62.83,62.75,62.8,82229.0,48.8339,48.8883,48.8261,48.865,82229.0
2016-08-25 11:00:00,62.8,62.89,62.8,62.88,65486.0,48.865,48.935,48.865,48.9272,65486.0
2016-08-25 11:05:00,62.89,62.92,62.86,62.92,67718.0,48.935,48.9584,48.9117,48.9584,67718.0
2016-08-25 11:10:00,62.91,62.96,62.9,62.93,58897.0,48.9506,48.9895,48.9428,48.9661,58897.0
2016-08-25 11:15:00,62.92,62.92,62.87,62.87,72205.0,48.9584,48.9584,48.9194,48.9194,72205.0
2016-08-25 11:20:00,62.87,62.89,62.84,62.87,26265.0,48.9194,48.935,48.8961,48.9194,26265.0
2016-08-25 11:25:00,62.85,62.86,62.8,62.85,56759.0,48.9039,48.9117,48.865,48.9039,56759.0
2016-08-25 11:30:00,62.84,62.9,62.84,62.88,76997.0,48.8961,48.9428,48.8961,48.9272,76997.0
2016-08-25 11:35:00,62.88,62.9,62.87,62.88,39326.0,48.9272,48.9428,48.9194,48.9272,39326.0
2016-08-25 11:40:00,62.88,62.9,62.85,62.86,14105.0,48.9272,48.9428,48.9039,48.9117,14105.0
2016-08-25 11:45:00,62.86,62.9,62.86,62.87,24548.0,48.9117,48.9428,48.9117,48.9194,24548.0
2016-08-25 11:50:00,62.87,62.88,62.83,62.83,38529.0,48.9194,48.9272,48.8883,48.8883,38529.0
2016-08-25 11:55:00,62.84,62.86,62.78,62.82,42128.0,48.8961,48.9117,48.8494,48.8805,42128.0
2016-08-25 12:00:00,62.81,62.82,62.76,62.79,17666.0,48.8728,48.8805,48.8339,48.8572,17666.0
2016-08-25 12:05:00,62.78,62.8,62.75,62.75,22439.0,48.8494,48.865,48.8261,48.8261,22439.0
2016-08-25 12:10:00,62.75,62.76,62.67,62.7,64364.0,48.8261,48.8339,48.7638,48.7872,64364.0
2016-08-25 12:15:00,62.7,62.79,62.69,62.79,33912.0,48.7872,48.8572,48.7794,48.8572,33912.0
2016-08-25 12:20:00,62.78,62.83,62.78,62.81,21972.0,48.8494,48.8883,48.8494,48.8728,21972.0
2016-08-25 12:25:00,62.81,62.81,62.74,62.77,22625.0,48.8728,48.8728,48.8183,48.8416,22625.0
2016-08-25 12:30:00,62.77,62.8,62.76,62.79,26507.0,48.8416,48.865,48.8339,48.8572,26507.0
2016-08-25 12:35:00,62.79,62.83,62.75,62.83,29391.0,48.8572,48.8883,48.8261,48.8883,29391.0
2016-08-25 12:40:00,62.83,62.84,62.79,62.8,24521.0,48.8883,48.8961,48.8572,48.865,24521.0
2016-08-25 12:45:00,62.8,62.82,62.78,62.8,16079.0,48.865,48.8805,48.8494,48.865,16079.0
2016-08-25 12:50:00,62.8,62.84,62.79,62.83,14143.0,48.865,48.8961,48.8572,48.8883,14143.0
2016-08-25 12:55:00,62.83,62.85,62.79,62.83,37427.0,48.8883,48.9039,48.8572,48.8883,37427.0
2016-08-25 13:00:00,62.84,62.86,62.8,62.8,39796.0,48.8961,48.9117,48.865,48.865,39796.0
2016-08-25 13:05:00,62.81,62.83,62.77,62.78,22970.0,48.8728,48.8883,48.8416,48.8494,22970.0
2016-08-25 13:10:00,62.78,62.8,62.75,62.75,35363.0,48.8494,48.865,48.8261,48.8261,35363.0
2016-08-25 13:15:00,62.76,62.8,62.75,62.75,19843.0,48.8339,48.865,48.8261,48.8261,19843.0
2016-08-25 13:20:00,62.75,62.78,62.74,62.78,18962.0,48.8261,48.8494,48.8183,48.8494,18962.0
2016-08-25 13:25:00,62.78,62.82,62.77,62.82,104590.0,48.8494,48.8805,48.8416,48.8805,104590.0
2016-08-25 13:30:00,62.81,62.83,62.78,62.78,32864.0,48.8728,48.8883,48.8494,48.8494,32864.0
2016-08-25 13:35:00,62.78,62.79,62.64,62.66,38358.0,48.8494,48.8572,48.7405,48.756,38358.0
2016-08-25 13:40:00,62.66,62.69,62.64,62.67,21908.0,48.756,48.7794,48.7405,48.7638,21908.0
2016-08-25 13:45:00,62.67,62.7,62.67,62.67,26837.0,48.7638,48.7872,48.7638,48.7638,26837.0
2016-08-25 13:50:00,62.67,62.69,62.66,62.68,28769.0,48.7638,48.7794,48.756,48.7716,28769.0
2016-08-25 13:55:00,62.68,62.71,62.67,62.69,15515.0,48.7716,48.795,48.7638,48.7794,15515.0
2016-08-25 14:00:00,62.69,62.72,62.68,62.7,27110.0,48.7794,48.8027,48.7716,48.7872,27110.0
2016-08-25 14:05:00,62.7,62.7,62.6,62.63,24846.0,48.7872,48.7872,48.7094,48.7327,24846.0
2016-08-25 14:10:00,62.64,62.7,62.63,62.7,25973.0,48.7405,48.7872,48.7327,48.7872,25973.0
2016-08-25 14:15:00,62.69,62.72,62.67,62.71,22218.0,48.7794,48.8027,48.7638,48.795,22218.0
2016-08-25 14:20:00,62.71,62.72,62.65,62.7,35006.0,48.795,48.8027,48.7483,48.7872,35006.0
2016-08-25 14:25:00,62.7,62.74,62.69,62.72,30833.0,48.7872,48.8183,48.7794,48.8027,30833.0
2016-08-25 14:30:00,62.72,62.76,62.7,62.72,38382.0,48.8027,48.8339,48.7872,48.8027,38382.0
2016-08-25 14:35:00,62.72,62.74,62.7,62.73,20854.0,48.8027,48.8183,48.7872,48.8105,20854.0
2016-08-25 14:40:00,62.74,62.79,62.73,62.76,67058.0,48.8183,48.8572,48.8105,48.8339,67058.0
2016-08-25 14:45:00,62.75,62.76,62.69,62.72,37603.0,48.8261,48.8339,48.7794,48.8027,37603.0
2016-08-25 14:50:00,62.71,62.71,62.67,62.68,24247.0,48.795,48.795,48.7638,48.7716,24247.0
2016-08-25 14:55:00,62.67,62.68,62.64,62.66,23821.0,48.7638,48.7716,48.7405,48.756,23821.0
2016-08-25 15:00:00,62.66,62.68,62.61,62.62,38506.0,48.756,48.7716,48.7171,48.7249,38506.0
2016-08-25 15:05:00,62.63,62.69,62.61,62.65,37620.0,48.7327,48.7794,48.7171,48.7483,37620.0
2016-08-25 15:10:00,62.65,62.67,62.64,62.67,44200.0,48.7483,48.7638,48.7405,48.7638,44200.0
2016-08-25 15:15:00,62.67,62.69,62.64,62.69,51409.0,48.7638,48.7794,48.7405,48.7794,51409.0
2016-08-25 15:20:00,62.68,62.73,62.68,62.73,36523.0,48.7716,48.8105,48.7716,48.8105,36523.0
2016-08-25 15:25:00,62.73,62.75,62.68,62.7,31176.0,48.8105,48.8261,48.7716,48.7872,31176.0
2016-08-25 15:30:00,62.69,62.72,62.67,62.69,70485.0,48.7794,48.8027,48.7638,48.7794,70485.0
2016-08-25 15:35:00,62.69,62.74,62.67,62.68,67092.0,48.7794,48.8183,48.7638,48.7716,67092.0
2016-08-25 15:40:00,62.68,62.68,62.63,62.64,43898.0,48.7716,48.7716,48.7327,48.7405,43898.0
2016-08-25 15:45:00,62.64,62.65,62.61,62.65,93457.0,48.7405,48.7483,48.7171,48.7483,93457.0
2016-08-25 15:50:00,62.64,62.65,62.6,62.64,131839.0,48.7405,48.7483,48.7094,48.7405,131839.0
2016-08-25 15:55:00,62.63,62.67,62.58,62.64,261967.0,48.7327,48.7638,48.6938,48.7405,261967.0
2016-08-26 09:30:00,62.89,63.07,62.65,62.98,187512.0,48.935,49.0751,48.7483,49.005,187512.0
2016-08-26 09:35:00,62.97,63.2,62.97,63.07,104353.0,48.9973,49.1762,48.9973,49.0751,104353.0
2016-08-26 09:40:00,63.06,63.16,63.04,63.14,76090.0,49.0673,49.1451,49.0517,49.1295,76090.0
2016-08-26 09:45:00,63.14,63.15,63.04,63.1,109705.0,49.1295,49.1373,49.0517,49.0984,109705.0
2016-08-26 09:50:00,63.09,63.12,63.05,63.12,107606.0,49.0906,49.114,49.0595,49.114,107606.0
2016-08-26 09:55:00,63.12,63.13,63.05,63.08,49696.0,49.114,49.1218,49.0595,49.0829,49696.0
2016-08-26 10:00:00,63.07,63.2,62.91,63.17,143886.0,49.0751,49.1762,48.9506,49.1529,143886.0
2016-08-26 10:05:00,63.16,63.17,63.03,63.07,100036.0,49.1451,49.1529,49.0439,49.0751,100036.0
2016-08-26 10:10:00,63.07,63.12,63.02,63.12,80279.0,49.0751,49.114,49.0362,49.114,80279.0
2016-08-26 10:15:00,63.13,63.35,63.13,63.3,154839.0,49.1218,49.2929,49.1218,49.254,154839.0
2016-08-26 10:20:00,63.31,63.37,63.3,63.36,58516.0,49.2618,49.3085,49.254,49.3007,58516.0
2016-08-26 10:25:00,63.36,63.39,63.29,63.35,118328.0,49.3007,49.3241,49.2463,49.2929,118328.0
2016-08-26 10:30:00,63.35,63.38,63.32,63.32,48365.0,49.2929,49.3163,49.2696,49.2696,48365.0
2016-08-26 10:35:00,63.31,63.41,63.24,63.41,126579.0,49.2618,49.3396,49.2073,49.3396,126579.0
2016-08-26 10:40:00,63.41,63.42,63.3,63.35,117224.0,49.3396,49.3474,49.254,49.2929,117224.0
2016-08-26 10:45:00,63.35,63.45,63.33,63.44,110091.0,49.2929,49.3708,49.2774,49.363,110091.0
2016-08-26 10:50:00,63.44,63.44,63.37,63.43,53130.0,49.363,49.363,49.3085,49.3552,53130.0
2016-08-26 10:55:00,63.43,63.51,63.42,63.5,137924.0,49.3552,49.4174,49.3474,49.4097,137924.0
2016-08-26 11:00:00,63.51,63.51,63.42,63.43,87072.0,49.4174,49.4174,49.3474,49.3552,87072.0
2016-08-26 11:05:00,63.43,63.48,63.42,63.43,47275.0,49.3552,49.3941,49.3474,49.3552,47275.0
2016-08-26 11:10:00,63.42,63.43,63.37,63.42,37437.0,49.3474,49.3552,49.3085,49.3474,37437.0
2016-08-26 11:15:00,63.42,63.45,63.41,63.43,35197.0,49.3474,49.3708,49.3396,49.3552,35197.0
2016-08-26 11:20:00,63.43,63.45,63.42,63.44,36520.0,49.3552,49.3708,49.3474,49.363,36520.0
2016-08-26 11:25:00,63.44,63.44,63.36,63.38,46917.0,49.363,49.363,49.3007,49.3163,46917.0
2016-08-26 11:30:00,63.37,63.38,63.32,63.35,54884.0,49.3085,49.3163,49.2696,49.2929,54884.0
2016-08-26 11:35:00,63.35,63.38,63.25,63.27,58484.0,49.2929,49.3163,49.2151,49.2307,58484.0
2016-08-26 11:40:00,63.27,63.27,63.1,63.25,141103.0,49.2307,49.2307,49.0984,49.2151,141103.0
2016-08-26 11:45:00,63.25,63.34,63.24,63.34,69353.0,49.2151,49.2852,49.2073,49.2852,69353.0
2016-08-26 11:50:00,63.34,63.34,63.03,63.1,74119.0,49.2852,49.2852,49.0439,49.0984,74119.0
2016-08-26 11:55:00,63.09,63.1,63.02,63.08,62794.0,49.0906,49.0984,49.0362,49.0829,62794.0
2016-08-26 12:00:00,63.07,63.07,62.98,63.03,191868.0,49.0751,49.0751,49.005,49.0439,191868.0
2016-08-26 12:05:00,63.03,63.04,62.78,62.86,94182.0,49.0439,49.0517,48.8494,48.9117,94182.0
2016-08-26 12:10:00,62.86,62.86,62.75,62.84,136763.0,48.9117,48.9117,48.8261,48.8961,136763.0
2016-08-26 12:15:00,62.84,62.9,62.79,62.87,66924.0,48.8961,48.9428,48.8572,48.9194,66924.0
2016-08-26 12:20:00,62.87,62.93,62.86,62.93,69248.0,48.9194,48.9661,48.9117,48.9661,69248.0
2016-08-26 12:25:00,62.92,62.94,62.85,62.92,55654.0,48.9584,48.9739,48.9039,48.9584,55654.0
2016-08-26 12:30:00,62.92,62.98,62.86,62.97,65970.0,48.9584,49.005,48.9117,48.9973,65970.0
2016-08-26 12:35:00,62.96,63.01,62.92,62.98,48790.0,48.9895,49.0284,48.9584,49.005,48790.0
2016-08-26 12:40:00,62.98,63.02,62.97,63.0,36260.0,49.005,49.0362,48.9973,49.0206,36260.0
2016-08-26 12:45:00,63.0,63.03,62.99,63.0,29012.0,49.0206,49.0439,49.0128,49.0206,29012.0
2016-08-26 12:50:00,62.99,63.02,62.95,63.01,32751.0,49.0128,49.0362,48.9817,49.0284,32751.0
2016-08-26 12:55:00,63.02,63.05,62.98,63.02,43151.0,49.0362,49.0595,49.005,49.0362,43151.0
2016-08-26 13:00:00,63.02,63.08,63.01,63.04,61659.0,49.0362,49.0829,49.0284,49.0517,61659.0
2016-08-26 13:05:00,63.04,63.05,62.98,63.01,71053.0,49.0517,49.0595,49.005,49.0284,71053.0
2016-08-26 13:10:00,63.02,63.04,62.98,62.98,43214.0,49.0362,49.0517,49.005,49.005,43214.0
2016-08-26 13:15:00,62.99,63.0,62.91,62.93,37773.0,49.0128,49.0206,48.9506,48.9661,37773.0
2016-08-26 13:20:00,62.94,62.95,62.9,62.95,22041.0,48.9739,48.9817,48.9428,48.9817,22041.0
2016-08-26 13:25:00,62.95,63.01,62.95,62.97,37769.0,48.9817,49.0284,48.9817,48.9973,37769.0
2016-08-26 13:30:00,62.98,63.03,62.96,63.01,65667.0,49.005,49.0439,48.9895,49.0284,65667.0
2016-08-26 13:35:00,63.0,63.01,62.94,62.98,50371.0,49.0206,49.0284,48.9739,49.005,50371.0
2016-08-26 13:40:00,62.99,63.0,62.95,62.95,20834.0,49.0128,49.0206,48.9817,48.9817,20834.0
2016-08-26 13:45:00,62.96,62.96,62.87,62.9,28368.0,48.9895,48.9895,48.9194,48.9428,28368.0
2016-08-26 13:50:00,62.89,62.92,62.86,62.87,30667.0,48.935,48.9584,48.9117,48.9194,30667.0
2016-08-26 13:55:00,62.86,62.86,62.8,62.85,40946.0,48.9117,48.9117,48.865,48.9039,40946.0
2016-08-26 14:00:00,62.84,62.86,62.82,62.86,31320.0,48.8961,48.9117,48.8805,48.9117,31320.0
2016-08-26 14:05:00,62.86,62.93,62.83,62.92,38516.0,48.9117,48.9661,48.8883,48.9584,38516.0
2016-08-26 14:10:00,62.92,62.96,62.84,62.87,70655.0,48.9584,48.9895,48.8961,48.9194,70655.0
2016-08-26 14:15:00,62.87,62.87,62.74,62.79,52170.0,48.9194,48.9194,48.8183,48.8572,52170.0
2016-08-26 14:20:00,62.78,62.79,62.7,62.74,81699.0,48.8494,48.8572,48.7872,48.8183,81699.0
2016-08-26 14:25:00,62.74,62.75,62.68,62.7,52062.0,48.8183,48.8261,48.7716,48.7872,52062.0
2016-08-26 14:30:00,62.7,62.73,62.66,62.72,56233.0,48.7872,48.8105,48.756,48.8027,56233.0
2016-08-26 14:35:00,62.71,62.8,62.69,62.78,49678.0,48.795,48.865,48.7794,48.8494,49678.0
2016-08-26 14:40:00,62.79,62.82,62.75,62.79,33561.0,48.8572,48.8805,48.8261,48.8572,33561.0
2016-08-26 14:45:00,62.79,62.79,62.73,62.76,33648.0,48.8572,48.8572,48.8105,48.8339,33648.0
2016-08-26 14:50:00,62.76,62.8,62.71,62.79,35257.0,48.8339,48.865,48.795,48.8572,35257.0
2016-08-26 14:55:00,62.79,62.83,62.78,62.82,36061.0,48.8572,48.8883,48.8494,48.8805,36061.0
2016-08-26 15:00:00,62.82,62.88,62.78,62.78,43942.0,48.8805,48.9272,48.8494,48.8494,43942.0
2016-08-26 15:05:00,62.77,62.85,62.77,62.85,53351.0,48.8416,48.9039,48.8416,48.9039,53351.0
2016-08-26 15:10:00,62.86,62.88,62.8,62.87,52106.0,48.9117,48.9272,48.865,48.9194,52106.0
2016-08-26 15:15:00,62.86,62.93,62.85,62.92,71392.0,48.9117,48.9661,48.9039,48.9584,71392.0
2016-08-26 15:20:00,62.92,62.95,62.87,62.94,64128.0,48.9584,48.9817,48.9194,48.9739,64128.0
2016-08-26 15:25:00,62.94,63.05,62.94,63.01,78533.0,48.9739,49.0595,48.9739,49.0284,78533.0
2016-08-26 15:30:00,63.01,63.1,63.0,63.03,66954.0,49.0284,49.0984,49.0206,49.0439,66954.0
2016-08-26 15:35:00,63.03,63.05,62.98,63.02,72363.0,49.0439,49.0595,49.005,49.0362,72363.0
2016-08-26 15:40:00,63.03,63.05,62.96,62.98,76887.0,49.0439,49.0595,48.9895,49.005,76887.0
2016-08-26 15:45:00,62.98,63.03,62.97,63.0,101534.0,49.005,49.0439,48.9973,49.0206,101534.0
2016-08-26 15:50:00,63.0,63.02,62.97,62.97,171709.0,49.0206,49.0362,48.9973,48.9973,171709.0
2016-08-26 15:55:00,62.98,63.02,62.97,62.97,336987.0,49.005,49.0362,48.9973,48.9973,336987.0
2016-08-29 09:30:00,62.42,62.65,62.37,62.41,188529.0,48.978,49.1585,48.9388,48.9702,188529.0
2016-08-29 09:35:00,62.41,62.74,62.39,62.63,128532.0,48.9702,49.2291,48.9545,49.1428,128532.0
2016-08-29 09:40:00,62.63,62.8,62.62,62.72,77156.0,49.1428,49.2762,49.135,49.2134,77156.0
2016-08-29 09:45:00,62.71,62.74,62.63,62.69,122647.0,49.2056,49.2291,49.1428,49.1899,122647.0
2016-08-29 09:50:00,62.69,62.73,62.64,62.71,80767.0,49.1899,49.2213,49.1507,49.2056,80767.0
2016-08-29 09:55:00,62.7,62.72,62.65,62.69,57503.0,49.1977,49.2134,49.1585,49.1899,57503.0
2016-08-29 10:00:00,62.69,62.75,62.68,62.72,75521.0,49.1899,49.237,49.182,49.2134,75521.0
2016-08-29 10:05:00,62.72,62.79,62.72,62.78,52554.0,49.2134,49.2684,49.2134,49.2605,52554.0
2016-08-29 10:10:00,62.78,62.78,62.68,62.7,72547.0,49.2605,49.2605,49.182,49.1977,72547.0
2016-08-29 10:15:00,62.71,62.73,62.67,62.71,45622.0,49.2056,49.2213,49.1742,49.2056,45622.0
2016-08-29 10:20:00,62.71,62.74,62.65,62.69,40935.0,49.2056,49.2291,49.1585,49.1899,40935.0
2016-08-29 10:25:00,62.69,62.76,62.69,62.72,42888.0,49.1899,49.2448,49.1899,49.2134,42888.0
2016-08-29 10:30:00,62.73,62.76,62.62,62.64,73179.0,49.2213,49.2448,49.135,49.1507,73179.0
2016-08-29 10:35:00,62.64,62.67,62.58,62.63,72095.0,49.1507,49.1742,49.1036,49.1428,72095.0
2016-08-29 10:40:00,62.63,62.68,62.62,62.66,28847.0,49.1428,49.182,49.135,49.1663,28847.0
2016-08-29 10:45:00,62.66,62.76,62.66,62.75,34611.0,49.1663,49.2448,49.1663,49.237,34611.0
2016-08-29 10:50:00,62.76,62.79,62.74,62.77,32414.0,49.2448,49.2684,49.2291,49.2527,32414.0
2016-08-29 10:55:00,62.76,62.79,62.73,62.74,45536.0,49.2448,49.2684,49.2213,49.2291,45536.0
2016-08-29 11:00:00,62.74,62.79,62.74,62.79,21008.0,49.2291,49.2684,49.2291,49.2684,21008.0
2016-08-29 11:05:00,62.79,62.86,62.77,62.85,61365.0,49.2684,49.3233,49.2527,49.3154,61365.0
2016-08-29 11:10:00,62.84,62.85,62.82,62.84,35908.0,49.3076,49.3154,49.2919,49.3076,35908.0
2016-08-29 11:15:00,62.84,62.85,62.79,62.8,34307.0,49.3076,49.3154,49.2684,49.2762,34307.0
2016-08-29 11:20:00,62.8,62.88,62.79,62.85,39721.0,49.2762,49.339,49.2684,49.3154,39721.0
2016-08-29 11:25:00,62.85,62.87,62.84,62.85,30843.0,49.3154,49.3311,49.3076,49.3154,30843.0
2016-08-29 11:30:00,62.85,62.87,62.81,62.83,23298.0,49.3154,49.3311,49.284,49.2997,23298.0
2016-08-29 11:35:00,62.83,62.88,62.83,62.86,30092.0,49.2997,49.339,49.2997,49.3233,30092.0
2016-08-29 11:40:00,62.86,62.92,62.85,62.89,32180.0,49.3233,49.3704,49.3154,49.3468,32180.0
2016-08-29 11:45:00,62.9,62.99,62.89,62.99,87521.0,49.3547,49.4253,49.3468,49.4253,87521.0
2016-08-29 11:50:00,62.99,63.01,62.96,63.01,165565.0,49.4253,49.441,49.4017,49.441,165565.0
2016-08-29 11:55:00,63.0,63.04,62.99,63.02,53495.0,49.4331,49.4645,49.4253,49.4488,53495.0
2016-08-29 12:00:00,63.01,63.03,62.99,63.03,36092.0,49.441,49.4567,49.4253,49.4567,36092.0
2016-08-29 12:05:00,63.02,63.06,63.01,63.05,35791.0,49.4488,49.4802,49.441,49.4724,35791.0
2016-08-29 12:10:00,63.06,63.07,63.05,63.06,23297.0,49.4802,49.4881,49.4724,49.4802,23297.0
2016-08-29 12:15:00,63.05,63.07,63.03,63.05,34570.0,49.4724,49.4881,49.4567,49.4724,34570.0
2016-08-29 12:20:00,63.04,63.05,63.01,63.03,30662.0,49.4645,49.4724,49.441,49.4567,30662.0
2016-08-29 12:25:00,63.03,63.04,63.02,63.03,16890.0,49.4567,49.4645,49.4488,49.4567,16890.0
2016-08-29 12:30:00,63.04,63.04,63.02,63.04,29931.0,49.4645,49.4645,49.4488,49.4645,29931.0
2016-08-29 12:35:00,63.03,63.06,63.03,63.05,21399.0,49.4567,49.4802,49.4567,49.4724,21399.0
2016-08-29 12:40:00,63.05,63.06,63.04,63.04,24383.0,49.4724,49.4802,49.4645,49.4645,24383.0
2016-08-29 12:45:00,63.05,63.09,63.04,63.07,27938.0,49.4724,49.5037,49.4645,49.4881,27938.0
2016-08-29 12:50:00,63.06,63.07,63.05,63.06,16930.0,49.4802,49.4881,49.4724,49.4802,16930.0
2016-08-29 12:55:00,63.06,63.07,63.06,63.07,11654.0,49.4802,49.4881,49.4802,49.4881,11654.0
2016-08-29 13:00:00,63.07,63.07,63.06,63.06,10319.0,49.4881,49.4881,49.4802,49.4802,10319.0
2016-08-29 13:05:00,63.06,63.07,63.04,63.06,37016.0,49.4802,49.4881,49.4645,49.4802,37016.0
2016-08-29 13:10:00,63.05,63.06,63.02,63.03,39362.0,49.4724,49.4802,49.4488,49.4567,39362.0
2016-08-29 13:15:00,63.03,63.04,63.01,63.03,26928.0,49.4567,49.4645,49.441,49.4567,26928.0
2016-08-29 13:20:00,63.03,63.03,63.02,63.02,13098.0,49.4567,49.4567,49.4488,49.4488,13098.0
2016-08-29 13:25:00,63.03,63.04,63.01,63.02,21128.0,49.4567,49.4645,49.441,49.4488,21128.0
2016-08-29 13:30:00,63.03,63.05,63.01,63.02,33464.0,49.4567,49.4724,49.441,49.4488,33464.0
2016-08-29 13:35:00,63.02,63.02,63.0,63.01,28317.0,49.4488,49.4488,49.4331,49.441,28317.0
2016-08-29 13:40:00,63.01,63.03,63.01,63.03,33988.0,49.441,49.4567,49.441,49.4567,33988.0
2016-08-29 13:45:00,63.03,63.03,63.02,63.02,10933.0,49.4567,49.4567,49.4488,49.4488,10933.0
2016-08-29 13:50:00,63.03,63.06,63.02,63.05,45657.0,49.4567,49.4802,49.4488,49.4724,45657.0
2016-08-29 13:55:00,63.05,63.06,63.02,63.03,49903.0,49.4724,49.4802,49.4488,49.4567,49903.0
2016-08-29 14:00:00,63.02,63.06,63.02,63.05,23940.0,49.4488,49.4802,49.4488,49.4724,23940.0
2016-08-29 14:05:00,63.05,63.07,63.04,63.07,26737.0,49.4724,49.4881,49.4645,49.4881,26737.0
2016-08-29 14:10:00,63.06,63.08,63.05,63.07,36950.0,49.4802,49.4959,49.4724,49.4881,36950.0
2016-08-29 14:15:00,63.07,63.07,63.04,63.05,34079.0,49.4881,49.4881,49.4645,49.4724,34079.0
2016-08-29 14:20:00,63.04,63.07,63.04,63.06,33229.0,49.4645,49.4881,49.4645,49.4802,33229.0
2016-08-29 14:25:00,63.06,63.06,63.02,63.03,69749.0,49.4802,49.4802,49.4488,49.4567,69749.0
2016-08-29 14:30:00,63.03,63.03,62.99,63.01,56040.0,49.4567,49.4567,49.4253,49.441,56040.0
2016-08-29 14:35:00,63.01,63.01,62.98,63.01,32843.0,49.441,49.441,49.4174,49.441,32843.0
2016-08-29 14:40:00,63.0,63.02,62.97,63.02,43065.0,49.4331,49.4488,49.4096,49.4488,43065.0
2016-08-29 14:45:00,63.02,63.02,62.97,62.99,39965.0,49.4488,49.4488,49.4096,49.4253,39965.0
2016-08-29 14:50:00,62.99,63.02,62.99,63.01,35922.0,49.4253,49.4488,49.4253,49.441,35922.0
2016-08-29 14:55:00,63.01,63.05,62.99,63.03,81153.0,49.441,49.4724,49.4253,49.4567,81153.0
2016-08-29 15:00:00,63.02,63.03,62.99,63.01,29090.0,49.4488,49.4567,49.4253,49.441,29090.0
2016-08-29 15:05:00,63.01,63.03,63.0,63.02,27959.0,49.441,49.4567,49.4331,49.4488,27959.0
2016-08-29 15:10:00,63.01,63.04,62.99,63.0,72794.0,49.441,49.4645,49.4253,49.4331,72794.0
2016-08-29 15:15:00,63.01,63.03,63.0,63.03,43319.0,49.441,49.4567,49.4331,49.4567,43319.0
2016-08-29 15:20:00,63.03,63.04,62.97,62.98,58282.0,49.4567,49.4645,49.4096,49.4174,58282.0
2016-08-29 15:25:00,62.98,63.0,62.96,62.99,63383.0,49.4174,49.4331,49.4017,49.4253,63383.0
2016-08-29 15:30:00,62.98,62.99,62.95,62.96,81666.0,49.4174,49.4253,49.3939,49.4017,81666.0
2016-08-29 15:35:00,62.96,62.98,62.95,62.96,69781.0,49.4017,49.4174,49.3939,49.4017,69781.0
2016-08-29 15:40:00,62.96,63.0,62.96,62.97,159958.0,49.4017,49.4331,49.4017,49.4096,159958.0
2016-08-29 15:45:00,62.96,62.99,62.96,62.99,101651.0,49.4017,49.4253,49.4017,49.4253,101651.0
2016-08-29 15:50:00,62.98,62.99,62.96,62.98,115853.0,49.4174,49.4253,49.4017,49.4174,115853.0
2016-08-29 15:55:00,62.98,63.02,62.96,62.98,318210.0,49.4174,49.4488,49.4017,49.4174,318210.0
2016-08-30 09:30:00,63.0,63.15,63.0,63.15,127938.0,49.4331,49.5508,49.4331,49.5508,127938.0
2016-08-30 09:35:00,63.14,63.15,63.04,63.1,75903.0,49.543,49.5508,49.4645,49.5116,75903.0
2016-08-30 09:40:00,63.11,63.31,63.1,63.27,133264.0,49.5194,49.6764,49.5116,49.645,133264.0
2016-08-30 09:45:00,63.27,63.35,63.25,63.28,74331.0,49.645,49.7078,49.6293,49.6528,74331.0
2016-08-30 09:50:00,63.28,63.31,63.23,63.3,62896.0,49.6528,49.6764,49.6136,49.6685,62896.0
2016-08-30 09:55:00,63.29,63.4,63.27,63.37,76346.0,49.6607,49.747,49.645,49.7235,76346.0
2016-08-30 10:00:00,63.38,63.47,63.35,63.45,70846.0,49.7313,49.8019,49.7078,49.7862,70846.0
2016-08-30 10:05:00,63.44,63.51,63.32,63.43,156941.0,49.7784,49.8333,49.6842,49.7705,156941.0
2016-08-30 10:10:00,63.42,63.43,63.23,63.23,78763.0,49.7627,49.7705,49.6136,49.6136,78763.0
2016-08-30 10:15:00,63.22,63.25,63.14,63.14,44967.0,49.6058,49.6293,49.543,49.543,44967.0
2016-08-30 10:20:00,63.14,63.2,63.13,63.15,53127.0,49.543,49.5901,49.5351,49.5508,53127.0
2016-08-30 10:25:00,63.15,63.22,63.14,63.19,39218.0,49.5508,49.6058,49.543,49.5822,39218.0
2016-08-30 10:30:00,63.19,63.19,62.98,63.0,80420.0,49.5822,49.5822,49.4174,49.4331,80420.0
2016-08-30 10:35:00,63.0,63.1,63.0,63.04,46973.0,49.4331,49.5116,49.4331,49.4645,46973.0
2016-08-30 10:40:00,63.04,63.09,63.03,63.09,22576.0,49.4645,49.5037,49.4567,49.5037,22576.0
2016-08-30 10:45:00,63.09,63.11,63.03,63.07,36014.0,49.5037,49.5194,49.4567,49.4881,36014.0
2016-08-30 10:50:00,63.08,63.09,62.99,63.01,83456.0,49.4959,49.5037,49.4253,49.441,83456.0
2016-08-30 10:55:00,63.0,63.05,62.98,63.04,34587.0,49.4331,49.4724,49.4174,49.4645,34587.0
2016-08-30 11:00:00,63.04,63.1,63.0,63.09,32235.0,49.4645,49.5116,49.4331,49.5037,32235.0
2016-08-30 11:05:00,63.09,63.13,63.02,63.02,28536.0,49.5037,49.5351,49.4488,49.4488,28536.0
2016-08-30 11:10:00,63.02,63.05,62.99,63.04,56180.0,49.4488,49.4724,49.4253,49.4645,56180.0
2016-08-30 11:15:00,63.03,63.08,63.0,63.04,48904.0,49.4567,49.4959,49.4331,49.4645,48904.0
2016-08-30 11:20:00,63.03,63.03,63.0,63.02,27352.0,49.4567,49.4567,49.4331,49.4488,27352.0
2016-08-30 11:25:00,63.02,63.05,62.99,63.0,33156.0,49.4488,49.4724,49.4253,49.4331,33156.0
2016-08-30 11:30:00,63.01,63.02,62.94,62.95,34104.0,49.441,49.4488,49.3861,49.3939,34104.0
2016-08-30 11:35:00,62.95,63.03,62.94,63.03,26432.0,49.3939,49.4567,49.3861,49.4567,26432.0
2016-08-30 11:40:00,63.02,63.02,62.91,62.92,35832.0,49.4488,49.4488,49.3625,49.3704,35832.0
2016-08-30 11:45:00,62.93,62.94,62.9,62.94,51527.0,49.3782,49.3861,49.3547,49.3861,51527.0
2016-08-30 11:50:00,62.94,63.0,62.92,62.97,24551.0,49.3861,49.4331,49.3704,49.4096,24551.0
2016-08-30 11:55:00,62.97,62.98,62.92,62.97,24956.0,49.4096,49.4174,49.3704,49.4096,24956.0
2016-08-30 12:00:00,62.97,63.0,62.94,63.0,29339.0,49.4096,49.4331,49.3861,49.4331,29339.0
2016-08-30 12:05:00,63.01,63.06,63.01,63.06,56775.0,49.441,49.4802,49.441,49.4802,56775.0
2016-08-30 12:10:00,63.06,63.06,62.98,62.99,23641.0,49.4802,49.4802,49.4174,49.4253,23641.0
2016-08-30 12:15:00,62.99,63.03,62.99,63.02,16008.0,49.4253,49.4567,49.4253,49.4488,16008.0
2016-08-30 12:20:00,63.01,63.03,62.97,62.97,11217.0,49.441,49.4567,49.4096,49.4096,11217.0
2016-08-30 12:25:00,62.98,63.0,62.97,62.98,18963.0,49.4174,49.4331,49.4096,49.4174,18963.0
2016-08-30 12:30:00,62.98,63.01,62.96,62.97,20281.0,49.4174,49.441,49.4017,49.4096,20281.0
2016-08-30 12:35:00,62.96,63.01,62.96,63.01,9883.0,49.4017,49.441,49.4017,49.441,9883.0
2016-08-30 12:40:00,63.01,63.03,62.95,62.98,26663.0,49.441,49.4567,49.3939,49.4174,26663.0
2016-08-30 12:45:00,62.99,63.01,62.95,62.99,22948.0,49.4253,49.441,49.3939,49.4253,22948.0
2016-08-30 12:50:00,62.98,63.03,62.98,63.02,16821.0,49.4174,49.4567,49.4174,49.4488,16821.0
2016-08-30 12:55:00,63.01,63.02,62.95,62.96,13938.0,49.441,49.4488,49.3939,49.4017,13938.0
2016-08-30 13:00:00,62.95,62.99,62.93,62.99,25262.0,49.3939,49.4253,49.3782,49.4253,25262.0
2016-08-30 13:05:00,62.99,63.01,62.96,62.98,31201.0,49.4253,49.441,49.4017,49.4174,31201.0
2016-08-30 13:10:00,62.97,62.99,62.96,62.99,17194.0,49.4096,49.4253,49.4017,49.4253,17194.0
2016-08-30 13:15:00,62.99,63.01,62.98,62.98,20591.0,49.4253,49.441,49.4174,49.4174,20591.0
2016-08-30 13:20:00,62.97,62.99,62.95,62.99,18566.0,49.4096,49.4253,49.3939,49.4253,18566.0
2016-08-30 13:25:00,62.98,62.99,62.94,62.95,17020.0,49.4174,49.4253,49.3861,49.3939,17020.0
2016-08-30 13:30:00,62.95,62.96,62.91,62.91,21937.0,49.3939,49.4017,49.3625,49.3625,21937.0
2016-08-30 13:35:00,62.91,62.93,62.9,62.92,15289.0,49.3625,49.3782,49.3547,49.3704,15289.0
2016-08-30 13:40:00,62.93,62.95,62.87,62.88,31622.0,49.3782,49.3939,49.3311,49.339,31622.0
2016-08-30 13:45:00,62.88,62.91,62.86,62.88,25748.0,49.339,49.3625,49.3233,49.339,25748.0
2016-08-30 13:50:00,62.88,62.91,62.87,62.9,16227.0,49.339,49.3625,49.3311,49.3547,16227.0
2016-08-30 13:55:00,62.89,62.95,62.86,62.94,28043.0,49.3468,49.3939,49.3233,49.3861,28043.0
2016-08-30 14:00:00,62.93,62.94,62.84,62.9,49844.0,49.3782,49.3861,49.3076,49.3547,49844.0
2016-08-30 14:05:00,62.9,62.9,62.83,62.84,40099.0,49.3547,49.3547,49.2997,49.3076,40099.0
2016-08-30 14:10:00,62.85,62.86,62.81,62.83,24263.0,49.3154,49.3233,49.284,49.2997,24263.0
2016-08-30 14:15:00,62.84,62.84,62.71,62.73,45410.0,49.3076,49.3076,49.2056,49.2213,45410.0
2016-08-30 14:20:00,62.73,62.81,62.72,62.78,26626.0,49.2213,49.284,49.2134,49.2605,26626.0
2016-08-30 14:25:00,62.78,62.82,62.76,62.8,27473.0,49.2605,49.2919,49.2448,49.2762,27473.0
2016-08-30 14:30:00,62.81,62.81,62.73,62.79,30927.0,49.284,49.284,49.2213,49.2684,30927.0
2016-08-30 14:35:00,62.79,62.85,62.77,62.83,26572.0,49.2684,49.3154,49.2527,49.2997,26572.0
2016-08-30 14:40:00,62.83,62.85,62.81,62.83,17457.0,49.2997,49.3154,49.284,49.2997,17457.0
2016-08-30 14:45:00,62.83,62.85,62.82,62.85,16224.0,49.2997,49.3154,49.2919,49.3154,16224.0
2016-08-30 14:50:00,62.85,62.87,62.81,62.82,92348.0,49.3154,49.3311,49.284,49.2919,92348.0
2016-08-30 14:55:00,62.82,62.84,62.8,62.8,31800.0,49.2919,49.3076,49.2762,49.2762,31800.0
2016-08-30 15:00:00,62.8,62.81,62.76,62.78,31516.0,49.2762,49.284,49.2448,49.2605,31516.0
2016-08-30 15:05:00,62.77,62.81,62.76,62.79,35774.0,49.2527,49.284,49.2448,49.2684,35774.0
2016-08-30 15:10:00,62.79,62.8,62.74,62.76,36784.0,49.2684,49.2762,49.2291,49.2448,36784.0
2016-08-30 15:15:00,62.76,62.81,62.76,62.8,36211.0,49.2448,49.284,49.2448,49.2762,36211.0
2016-08-30 15:20:00,62.79,62.81,62.75,62.8,33275.0,49.2684,49.284,49.237,49.2762,33275.0
2016-08-30 15:25:00,62.81,62.87,62.8,62.83,34387.0,49.284,49.3311,49.2762,49.2997,34387.0
2016-08-30 15:30:00,62.83,62.84,62.78,62.79,39543.0,49.2997,49.3076,49.2605,49.2684,39543.0
2016-08-30 15:35:00,62.79,62.88,62.78,62.87,52775.0,49.2684,49.339,49.2605,49.3311,52775.0
2016-08-30 15:40:00,62.87,62.88,62.82,62.82,50983.0,49.3311,49.339,49.2919,49.2919,50983.0
2016-08-30 15:45:00,62.83,62.86,62.81,62.82,57166.0,49.2997,49.3233,49.284,49.2919,57166.0
2016-08-30 15:50:00,62.82,62.88,62.82,62.84,140841.0,49.2919,49.339,49.2919,49.3076,140841.0
2016-08-30 15:55:00,62.83,62.95,62.83,62.94,312684.0,49.2997,49.3939,49.2997,49.3861,312684.0
2016-08-31 09:30:00,62.98,62.98,62.58,62.61,178854.0,49.4174,49.4174,49.1036,49.1271,178854.0
2016-08-31 09:35:00,62.58,62.8,62.53,62.65,118166.0,49.1036,49.2762,49.0643,49.1585,118166.0
2016-08-31 09:40:00,62.65,62.8,62.65,62.8,33712.0,49.1585,49.2762,49.1585,49.2762,33712.0
2016-08-31 09:45:00,62.78,62.86,62.69,62.85,91545.0,49.2605,49.3233,49.1899,49.3154,91545.0
2016-08-31 09:50:00,62.84,62.88,62.8,62.84,31172.0,49.3076,49.339,49.2762,49.3076,31172.0
2016-08-31 09:55:00,62.85,62.93,62.85,62.9,34451.0,49.3154,49.3782,49.3154,49.3547,34451.0
2016-08-31 10:00:00,62.9,62.94,62.85,62.86,37229.0,49.3547,49.3861,49.3154,49.3233,37229.0
2016-08-31 10:05:00,62.86,62.89,62.81,62.84,72706.0,49.3233,49.3468,49.284,49.3076,72706.0
2016-08-31 10:10:00,62.84,62.92,62.76,62.8,49290.0,49.3076,49.3704,49.2448,49.2762,49290.0
2016-08-31 10:15:00,62.8,62.83,62.78,62.81,31137.0,49.2762,49.2997,49.2605,49.284,31137.0
2016-08-31 10:20:00,62.81,62.87,62.8,62.83,33831.0,49.284,49.3311,49.2762,49.2997,33831.0
2016-08-31 10:25:00,62.82,62.84,62.76,62.76,33067.0,49.2919,49.3076,49.2448,49.2448,33067.0
2016-08-31 10:30:00,62.75,62.79,62.69,62.71,38809.0,49.237,49.2684,49.1899,49.2056,38809.0
2016-08-31 10:35:00,62.71,62.76,62.63,62.76,55827.0,49.2056,49.2448,49.1428,49.2448,55827.0
2016-08-31 10:40:00,62.76,62.79,62.71,62.78,36206.0,49.2448,49.2684,49.2056,49.2605,36206.0
2016-08-31 10:45:00,62.78,62.87,62.76,62.85,34753.0,49.2605,49.3311,49.2448,49.3154,34753.0
2016-08-31 10:50:00,62.85,62.9,62.83,62.87,33606.0,49.3154,49.3547,49.2997,49.3311,33606.0
2016-08-31 10:55:00,62.87,62.88,62.79,62.8,32476.0,49.3311,49.339,49.2684,49.2762,32476.0
2016-08-31 11:00:00,62.79,62.85,62.78,62.83,39332.0,49.2684,49.3154,49.2605,49.2997,39332.0
2016-08-31 11:05:00,62.82,62.82,62.74,62.79,30760.0,49.2919,49.2919,49.2291,49.2684,30760.0
2016-08-31 11:10:00,62.78,62.87,62.75,62.85,48996.0,49.2605,49.3311,49.237,49.3154,48996.0
2016-08-31 11:15:00,62.85,62.89,62.84,62.89,48561.0,49.3154,49.3468,49.3076,49.3468,48561.0
2016-08-31 11:20:00,62.89,62.92,62.86,62.91,31647.0,49.3468,49.3704,49.3233,49.3625,31647.0
2016-08-31 11:25:00,62.91,62.94,62.89,62.94,18594.0,49.3625,49.3861,49.3468,49.3861,18594.0
2016-08-31 11:30:00,62.94,62.97,62.88,62.92,63258.0,49.3861,49.4096,49.339,49.3704,63258.0
2016-08-31 11:35:00,62.91,62.95,62.87,62.95,31613.0,49.3625,49.3939,49.3311,49.3939,31613.0
2016-08-31 11:40:00,62.95,62.97,62.9,62.95,29026.0,49.3939,49.4096,49.3547,49.3939,29026.0
2016-08-31 11:45:00,62.95,62.95,62.9,62.93,29647.0,49.3939,49.3939,49.3547,49.3782,29647.0
2016-08-31 11:50:00,62.92,62.94,62.89,62.91,50454.0,49.3704,49.3861,49.3468,49.3625,50454.0
2016-08-31 11:55:00,62.91,62.95,62.87,62.88,31584.0,49.3625,49.3939,49.3311,49.339,31584.0
2016-08-31 12:00:00,62.87,62.87,62.79,62.81,50384.0,49.3311,49.3311,49.2684,49.284,50384.0
2016-08-31 12:05:00,62.8,62.88,62.79,62.87,69594.0,49.2762,49.339,49.2684,49.3311,69594.0
2016-08-31 12:10:00,62.88,62.88,62.83,62.85,32063.0,49.339,49.339,49.2997,49.3154,32063.0
2016-08-31 12:15:00,62.85,62.85,62.74,62.75,60821.0,49.3154,49.3154,49.2291,49.237,60821.0
2016-08-31 12:20:00,62.75,62.83,62.71,62.8,30070.0,49.237,49.2997,49.2056,49.2762,30070.0
2016-08-31 12:25:00,62.8,62.8,62.78,62.79,24129.0,49.2762,49.2762,49.2605,49.2684,24129.0
2016-08-31 12:30:00,62.78,62.78,62.71,62.76,23193.0,49.2605,49.2605,49.2056,49.2448,23193.0
2016-08-31 12:35:00,62.76,62.88,62.75,62.87,45500.0,49.2448,49.339,49.237,49.3311,45500.0
2016-08-31 12:40:00,62.86,62.91,62.85,62.88,28909.0,49.3233,49.3625,49.3154,49.339,28909.0
2016-08-31 12:45:00,62.87,62.91,62.86,62.87,13914.0,49.3311,49.3625,49.3233,49.3311,13914.0
2016-08-31 12:50:00,62.87,62.9,62.83,62.85,18038.0,49.3311,49.3547,49.2997,49.3154,18038.0
2016-08-31 12:55:00,62.86,62.88,62.84,62.86,15924.0,49.3233,49.339,49.3076,49.3233,15924.0
2016-08-31 13:00:00,62.85,62.87,62.81,62.82,21039.0,49.3154,49.3311,49.284,49.2919,21039.0
2016-08-31 13:05:00,62.82,62.85,62.8,62.82,24941.0,49.2919,49.3154,49.2762,49.2919,24941.0
2016-08-31 13:10:00,62.81,62.83,62.79,62.82,35506.0,49.284,49.2997,49.2684,49.2919,35506.0
2016-08-31 13:15:00,62.81,62.84,62.78,62.84,27304.0,49.284,49.3076,49.2605,49.3076,27304.0
2016-08-31 13:20:00,62.84,62.91,62.83,62.89,39706.0,49.3076,49.3625,49.2997,49.3468,39706.0
2016-08-31 13:25:00,62.9,62.92,62.87,62.91,24151.0,49.3547,49.3704,49.3311,49.3625,24151.0
2016-08-31 13:30:00,62.91,62.92,62.83,62.84,48141.0,49.3625,49.3704,49.2997,49.3076,48141.0
2016-08-31 13:35:00,62.84,62.89,62.84,62.86,16866.0,49.3076,49.3468,49.3076,49.3233,16866.0
2016-08-31 13:40:00,62.85,62.91,62.85,62.89,26613.0,49.3154,49.3625,49.3154,49.3468,26613.0
2016-08-31 13:45:00,62.9,62.91,62.87,62.87,17930.0,49.3547,49.3625,49.3311,49.3311,17930.0
2016-08-31 13:50:00,62.87,62.89,62.86,62.87,30853.0,49.3311,49.3468,49.3233,49.3311,30853.0
2016-08-31 13:55:00,62.88,62.88,62.83,62.85,12189.0,49.339,49.339,49.2997,49.3154,12189.0
2016-08-31 14:00:00,62.84,62.88,62.83,62.86,22212.0,49.3076,49.339,49.2997,49.3233,22212.0
2016-08-31 14:05:00,62.86,62.96,62.86,62.9,35901.0,49.3233,49.4017,49.3233,49.3547,35901.0
2016-08-31 14:10:00,62.91,62.94,62.9,62.94,24095.0,49.3625,49.3861,49.3547,49.3861,24095.0
2016-08-31 14:15:00,62.94,62.96,62.91,62.93,32783.0,49.3861,49.4017,49.3625,49.3782,32783.0
2016-08-31 14:20:00,62.94,62.97,62.93,62.96,31191.0,49.3861,49.4096,49.3782,49.4017,31191.0
2016-08-31 14:25:00,62.96,62.98,62.94,62.97,27326.0,49.4017,49.4174,49.3861,49.4096,27326.0
2016-08-31 14:30:00,62.98,62.98,62.92,62.93,23784.0,49.4174,49.4174,49.3704,49.3782,23784.0
2016-08-31 14:35:00,62.93,62.94,62.91,62.92,17133.0,49.3782,49.3861,49.3625,49.3704,17133.0
2016-08-31 14:40:00,62.91,62.92,62.86,62.86,18746.0,49.3625,49.3704,49.3233,49.3233,18746.0
2016-08-31 14:45:00,62.86,62.89,62.83,62.86,25569.0,49.3233,49.3468,49.2997,49.3233,25569.0
2016-08-31 14:50:00,62.86,62.87,62.82,62.85,26741.0,49.3233,49.3311,49.2919,49.3154,26741.0
2016-08-31 14:55:00,62.86,62.88,62.84,62.87,30888.0,49.3233,49.339,49.3076,49.3311,30888.0
2016-08-31 15:00:00,62.86,62.94,62.85,62.94,41018.0,49.3233,49.3861,49.3154,49.3861,41018.0
2016-08-31 15:05:00,62.93,62.99,62.92,62.98,46040.0,49.3782,49.4253,49.3704,49.4174,46040.0
2016-08-31 15:10:00,62.97,62.98,62.93,62.97,23143.0,49.4096,49.4174,49.3782,49.4096,23143.0
2016-08-31 15:15:00,62.97,63.0,62.93,62.96,38640.0,49.4096,49.4331,49.3782,49.4017,38640.0
2016-08-31 15:20:00,62.96,63.01,62.92,63.01,44588.0,49.4017,49.441,49.3704,49.441,44588.0
2016-08-31 15:25:00,63.0,63.06,63.0,63.04,79411.0,49.4331,49.4802,49.4331,49.4645,79411.0
2016-08-31 15:30:00,63.04,63.05,63.0,63.02,41824.0,49.4645,49.4724,49.4331,49.4488,41824.0
2016-08-31 15:35:00,63.02,63.07,63.01,63.03,111809.0,49.4488,49.4881,49.441,49.4567,111809.0
2016-08-31 15:40:00,63.03,63.1,63.02,63.02,94922.0,49.4567,49.5116,49.4488,49.4488,94922.0
2016-08-31 15:45:00,63.02,63.05,63.02,63.03,84467.0,49.4488,49.4724,49.4488,49.4567,84467.0
2016-08-31 15:50:00,63.03,63.05,63.02,63.02,114046.0,49.4567,49.4724,49.4488,49.4488,114046.0
2016-08-31 15:55:00,63.02,63.12,63.01,63.07,449016.0,49.4488,49.5273,49.441,49.4881,449016.0
2016-09-01 09:30:00,62.87,63.25,62.77,63.01,245769.0,49.3311,49.6293,49.2527,49.441,245769.0
2016-09-01 09:35:00,63.03,63.08,62.99,63.03,105349.0,49.4567,49.4959,49.4253,49.4567,105349.0
2016-09-01 09:40:00,63.02,63.06,62.96,63.04,88701.0,49.4488,49.4802,49.4017,49.4645,88701.0
2016-09-01 09:45:00,63.05,63.08,62.96,63.06,121598.0,49.4724,49.4959,49.4017,49.4802,121598.0
2016-09-01 09:50:00,63.07,63.08,62.9,62.93,85133.0,49.4881,49.4959,49.3547,49.3782,85133.0
2016-09-01 09:55:00,62.93,63.0,62.93,62.96,48408.0,49.3782,49.4331,49.3782,49.4017,48408.0
2016-09-01 10:00:00,62.95,63.07,62.84,63.05,69900.0,49.3939,49.4881,49.3076,49.4724,69900.0
2016-09-01 10:05:00,63.05,63.05,62.93,62.95,60742.0,49.4724,49.4724,49.3782,49.3939,60742.0
2016-09-01 10:10:00,62.95,63.02,62.92,62.97,61303.0,49.3939,49.4488,49.3704,49.4096,61303.0
2016-09-01 10:15:00,62.97,63.0,62.9,62.92,70528.0,49.4096,49.4331,49.3547,49.3704,70528.0
2016-09-01 10:20:00,62.91,62.92,62.79,62.87,73601.0,49.3625,49.3704,49.2684,49.3311,73601.0
2016-09-01 10:25:00,62.88,62.89,62.72,62.72,68021.0,49.339,49.3468,49.2134,49.2134,68021.0
2016-09-01 10:30:00,62.72,62.72,62.51,62.57,78605.0,49.2134,49.2134,49.0486,49.0957,78605.0
2016-09-01 10:35:00,62.57,62.59,62.52,62.54,46345.0,49.0957,49.1114,49.0565,49.0722,46345.0
2016-09-01 10:40:00,62.53,62.66,62.52,62.64,57727.0,49.0643,49.1663,49.0565,49.1507,57727.0
2016-09-01 10:45:00,62.64,62.69,62.59,62.65,88109.0,49.1507,49.1899,49.1114,49.1585,88109.0
2016-09-01 10:50:00,62.64,62.75,62.62,62.75,121110.0,49.1507,49.237,49.135,49.237,121110.0
2016-09-01 10:55:00,62.74,62.84,62.71,62.82,154868.0,49.2291,49.3076,49.2056,49.2919,154868.0
2016-09-01 11:00:00,62.82,62.85,62.75,62.85,170193.0,49.2919,49.3154,49.237,49.3154,170193.0
2016-09-01 11:05:00,62.85,62.88,62.82,62.84,112982.0,49.3154,49.339,49.2919,49.3076,112982.0
2016-09-01 11:10:00,62.84,62.85,62.8,62.8,71549.0,49.3076,49.3154,49.2762,49.2762,71549.0
2016-09-01 11:15:00,62.8,62.82,62.79,62.81,47343.0,49.2762,49.2919,49.2684,49.284,47343.0
2016-09-01 11:20:00,62.82,62.93,62.81,62.93,92014.0,49.2919,49.3782,49.284,49.3782,92014.0
2016-09-01 11:25:00,62.93,62.98,62.92,62.97,68987.0,49.3782,49.4174,49.3704,49.4096,68987.0
2016-09-01 11:30:00,62.97,63.0,62.97,63.0,117327.0,49.4096,49.4331,49.4096,49.4331,117327.0
2016-09-01 11:35:00,63.0,63.08,62.99,63.07,74575.0,49.4331,49.4959,49.4253,49.4881,74575.0
2016-09-01 11:40:00,63.06,63.06,63.02,63.04,41384.0,49.4802,49.4802,49.4488,49.4645,41384.0
2016-09-01 11:45:00,63.03,63.1,63.01,63.05,46878.0,49.4567,49.5116,49.441,49.4724,46878.0
2016-09-01 11:50:00,63.04,63.06,62.98,63.0,138247.0,49.4645,49.4802,49.4174,49.4331,138247.0
2016-09-01 11:55:00,63.01,63.08,63.0,63.05,25292.0,49.441,49.4959,49.4331,49.4724,25292.0
2016-09-01 12:00:00,63.05,63.07,63.02,63.06,27475.0,49.4724,49.4881,49.4488,49.4802,27475.0
2016-09-01 12:05:00,63.07,63.11,63.05,63.08,36738.0,49.4881,49.5194,49.4724,49.4959,36738.0
2016-09-01 12:10:00,63.08,63.17,63.05,63.17,72139.0,49.4959,49.5665,49.4724,49.5665,72139.0
2016-09-01 12:15:00,63.18,63.31,63.18,63.28,135403.0,49.5744,49.6764,49.5744,49.6528,135403.0
2016-09-01 12:20:00,63.27,63.39,63.24,63.38,64675.0,49.645,49.7391,49.6214,49.7313,64675.0
2016-09-01 12:25:00,63.38,63.43,63.37,63.37,91841.0,49.7313,49.7705,49.7235,49.7235,91841.0
2016-09-01 12:30:00,63.37,63.47,63.36,63.46,48274.0,49.7235,49.8019,49.7156,49.7941,48274.0
2016-09-01 12:35:00,63.47,63.47,63.39,63.4,59898.0,49.8019,49.8019,49.7391,49.747,59898.0
2016-09-01 12:40:00,63.4,63.4,63.3,63.31,41581.0,49.747,49.747,49.6685,49.6764,41581.0
2016-09-01 12:45:00,63.31,63.38,63.31,63.38,36793.0,49.6764,49.7313,49.6764,49.7313,36793.0
2016-09-01 12:50:00,63.37,63.43,63.36,63.39,34853.0,49.7235,49.7705,49.7156,49.7391,34853.0
2016-09-01 12:55:00,63.38,63.39,63.34,63.36,39901.0,49.7313,49.7391,49.6999,49.7156,39901.0
2016-09-01 13:00:00,63.36,63.41,63.35,63.39,35933.0,49.7156,49.7548,49.7078,49.7391,35933.0
2016-09-01 13:05:00,63.39,63.4,63.35,63.37,34356.0,49.7391,49.747,49.7078,49.7235,34356.0
2016-09-01 13:10:00,63.37,63.37,63.32,63.36,44300.0,49.7235,49.7235,49.6842,49.7156,44300.0
2016-09-01 13:15:00,63.36,63.43,63.35,63.41,21503.0,49.7156,49.7705,49.7078,49.7548,21503.0
2016-09-01 13:20:00,63.42,63.5,63.42,63.45,72605.0,49.7627,49.8255,49.7627,49.7862,72605.0
2016-09-01 13:25:00,63.45,63.45,63.4,63.44,26498.0,49.7862,49.7862,49.747,49.7784,26498.0
2016-09-01 13:30:00,63.45,63.47,63.43,63.44,19591.0,49.7862,49.8019,49.7705,49.7784,19591.0
2016-09-01 13:35:00,63.43,63.46,63.41,63.43,42821.0,49.7705,49.7941,49.7548,49.7705,42821.0
2016-09-01 13:40:00,63.44,63.45,63.41,63.43,25950.0,49.7784,49.7862,49.7548,49.7705,25950.0
2016-09-01 13:45:00,63.43,63.44,63.41,63.42,20363.0,49.7705,49.7784,49.7548,49.7627,20363.0
2016-09-01 13:50:00,63.42,63.49,63.41,63.47,44852.0,49.7627,49.8176,49.7548,49.8019,44852.0
2016-09-01 13:55:00,63.47,63.47,63.41,63.42,40133.0,49.8019,49.8019,49.7548,49.7627,40133.0
2016-09-01 14:00:00,63.41,63.42,63.33,63.38,92130.0,49.7548,49.7627,49.6921,49.7313,92130.0
2016-09-01 14:05:00,63.38,63.39,63.35,63.38,46230.0,49.7313,49.7391,49.7078,49.7313,46230.0
2016-09-01 14:10:00,63.38,63.41,63.35,63.41,68710.0,49.7313,49.7548,49.7078,49.7548,68710.0
2016-09-01 14:15:00,63.41,63.46,63.39,63.46,106384.0,49.7548,49.7941,49.7391,49.7941,106384.0
2016-09-01 14:20:00,63.45,63.45,63.37,63.37,29750.0,49.7862,49.7862,49.7235,49.7235,29750.0
2016-09-01 14:25:00,63.38,63.48,63.37,63.47,53769.0,49.7313,49.8098,49.7235,49.8019,53769.0
2016-09-01 14:30:00,63.47,63.47,63.4,63.42,48094.0,49.8019,49.8019,49.747,49.7627,48094.0
2016-09-01 14:35:00,63.41,63.42,63.36,63.39,44214.0,49.7548,49.7627,49.7156,49.7391,44214.0
2016-09-01 14:40:00,63.39,63.46,63.38,63.43,60302.0,49.7391,49.7941,49.7313,49.7705,60302.0
2016-09-01 14:45:00,63.43,63.5,63.43,63.48,82561.0,49.7705,49.8255,49.7705,49.8098,82561.0
2016-09-01 14:50:00,63.47,63.5,63.46,63.47,93427.0,49.8019,49.8255,49.7941,49.8019,93427.0
2016-09-01 14:55:00,63.47,63.48,63.44,63.44,55660.0,49.8019,49.8098,49.7784,49.7784,55660.0
2016-09-01 15:00:00,63.45,63.46,63.35,63.36,58938.0,49.7862,49.7941,49.7078,49.7156,58938.0
2016-09-01 15:05:00,63.37,63.37,63.24,63.28,68916.0,49.7235,49.7235,49.6214,49.6528,68916.0
2016-09-01 15:10:00,63.27,63.31,63.24,63.3,43147.0,49.645,49.6764,49.6214,49.6685,43147.0
2016-09-01 15:15:00,63.29,63.32,63.26,63.27,35153.0,49.6607,49.6842,49.6371,49.645,35153.0
2016-09-01 15:20:00,63.27,63.33,63.26,63.29,58751.0,49.645,49.6921,49.6371,49.6607,58751.0
2016-09-01 15:25:00,63.3,63.31,63.23,63.25,54151.0,49.6685,49.6764,49.6136,49.6293,54151.0
2016-09-01 15:30:00,63.25,63.29,63.22,63.27,45934.0,49.6293,49.6607,49.6058,49.645,45934.0
2016-09-01 15:35:00,63.26,63.33,63.26,63.33,55637.0,49.6371,49.6921,49.6371,49.6921,55637.0
2016-09-01 15:40:00,63.33,63.41,63.31,63.38,83127.0,49.6921,49.7548,49.6764,49.7313,83127.0
2016-09-01 15:45:00,63.39,63.39,63.34,63.37,65672.0,49.7391,49.7391,49.6999,49.7235,65672.0
2016-09-01 15:50:00,63.37,63.44,63.36,63.4,184019.0,49.7235,49.7784,49.7156,49.747,184019.0
2016-09-01 15:55:00,63.39,63.47,63.38,63.47,421328.0,49.7391,49.8019,49.7313,49.8019,421328.0
2016-09-02 09:30:00,63.54,63.7,63.37,63.39,285057.0,49.8568,49.9824,49.7235,49.7391,285057.0
2016-09-02 09:35:00,63.38,63.58,63.24,63.25,77875.0,49.7313,49.8882,49.6214,49.6293,77875.0
2016-09-02 09:40:00,63.27,63.31,63.09,63.17,100554.0,49.645,49.6764,49.5037,49.5665,100554.0
2016-09-02 09:45:00,63.18,63.33,63.18,63.31,87903.0,49.5744,49.6921,49.5744,49.6764,87903.0
2016-09-02 09:50:00,63.31,63.56,63.31,63.55,56346.0,49.6764,49.8725,49.6764,49.8647,56346.0
2016-09-02 09:55:00,63.53,63.54,63.37,63.39,93443.0,49.849,49.8568,49.7235,49.7391,93443.0
2016-09-02 10:00:00,63.39,63.47,63.39,63.46,66504.0,49.7391,49.8019,49.7391,49.7941,66504.0
2016-09-02 10:05:00,63.47,63.52,63.39,63.41,123144.0,49.8019,49.8411,49.7391,49.7548,123144.0
2016-09-02 10:10:00,63.42,63.52,63.38,63.47,74502.0,49.7627,49.8411,49.7313,49.8019,74502.0
2016-09-02 10:15:00,63.47,63.51,63.43,63.46,62994.0,49.8019,49.8333,49.7705,49.7941,62994.0
2016-09-02 10:20:00,63.46,63.47,63.4,63.46,55814.0,49.7941,49.8019,49.747,49.7941,55814.0
2016-09-02 10:25:00,63.46,63.5,63.45,63.48,96052.0,49.7941,49.8255,49.7862,49.8098,96052.0
2016-09-02 10:30:00,63.49,63.58,63.46,63.58,149780.0,49.8176,49.8882,49.7941,49.8882,149780.0
2016-09-02 10:35:00,63.58,63.58,63.5,63.55,54797.0,49.8882,49.8882,49.8255,49.8647,54797.0
2016-09-02 10:40:00,63.55,63.57,63.41,63.43,49043.0,49.8647,49.8804,49.7548,49.7705,49043.0
2016-09-02 10:45:00,63.43,63.43,63.34,63.34,22598.0,49.7705,49.7705,49.6999,49.6999,22598.0
2016-09-02 10:50:00,63.35,63.41,63.33,63.34,47820.0,49.7078,49.7548,49.6921,49.6999,47820.0
2016-09-02 10:55:00,63.35,63.37,63.3,63.3,56916.0,49.7078,49.7235,49.6685,49.6685,56916.0
2016-09-02 11:00:00,63.31,63.4,63.31,63.4,49448.0,49.6764,49.747,49.6764,49.747,49448.0
2016-09-02 11:05:00,63.41,63.44,63.39,63.41,89309.0,49.7548,49.7784,49.7391,49.7548,89309.0
2016-09-02 11:10:00,63.4,63.41,63.29,63.31,44874.0,49.747,49.7548,49.6607,49.6764,44874.0
2016-09-02 11:15:00,63.31,63.33,63.3,63.31,22274.0,49.6764,49.6921,49.6685,49.6764,22274.0
2016-09-02 11:20:00,63.31,63.35,63.3,63.34,69811.0,49.6764,49.7078,49.6685,49.6999,69811.0
2016-09-02 11:25:00,63.34,63.34,63.3,63.3,74810.0,49.6999,49.6999,49.6685,49.6685,74810.0
2016-09-02 11:30:00,63.31,63.33,63.29,63.31,38583.0,49.6764,49.6921,49.6607,49.6764,38583.0
2016-09-02 11:35:00,63.31,63.36,63.29,63.35,28187.0,49.6764,49.7156,49.6607,49.7078,28187.0
2016-09-02 11:40:00,63.35,63.37,63.34,63.36,53840.0,49.7078,49.7235,49.6999,49.7156,53840.0
2016-09-02 11:45:00,63.35,63.38,63.32,63.32,25951.0,49.7078,49.7313,49.6842,49.6842,25951.0
2016-09-02 11:50:00,63.32,63.36,63.31,63.36,19430.0,49.6842,49.7156,49.6764,49.7156,19430.0
2016-09-02 11:55:00,63.36,63.39,63.34,63.34,22140.0,49.7156,49.7391,49.6999,49.6999,22140.0
2016-09-02 12:00:00,63.35,63.37,63.32,63.35,58390.0,49.7078,49.7235,49.6842,49.7078,58390.0
2016-09-02 12:05:00,63.34,63.39,63.33,63.34,54415.0,49.6999,49.7391,49.6921,49.6999,54415.0
2016-09-02 12:10:00,63.33,63.37,63.31,63.36,51189.0,49.6921,49.7235,49.6764,49.7156,51189.0
2016-09-02 12:15:00,63.35,63.38,63.34,63.34,199673.0,49.7078,49.7313,49.6999,49.6999,199673.0
2016-09-02 12:20:00,63.34,63.38,63.34,63.35,85028.0,49.6999,49.7313,49.6999,49.7078,85028.0
2016-09-02 12:25:00,63.36,63.39,63.33,63.36,30655.0,49.7156,49.7391,49.6921,49.7156,30655.0
2016-09-02 12:30:00,63.37,63.4,63.35,63.36,27680.0,49.7235,49.747,49.7078,49.7156,27680.0
2016-09-02 12:35:00,63.36,63.41,63.35,63.36,21535.0,49.7156,49.7548,49.7078,49.7156,21535.0
2016-09-02 12:40:00,63.37,63.37,63.34,63.36,27089.0,49.7235,49.7235,49.6999,49.7156,27089.0
2016-09-02 12:45:00,63.37,63.38,63.35,63.36,27161.0,49.7235,49.7313,49.7078,49.7156,27161.0
2016-09-02 12:50:00,63.36,63.42,63.36,63.4,25819.0,49.7156,49.7627,49.7156,49.747,25819.0
2016-09-02 12:55:00,63.4,63.41,63.35,63.36,59527.0,49.747,49.7548,49.7078,49.7156,59527.0
2016-09-02 13:00:00,63.35,63.37,63.34,63.37,40788.0,49.7078,49.7235,49.6999,49.7235,40788.0
2016-09-02 13:05:00,63.37,63.37,63.34,63.36,37962.0,49.7235,49.7235,49.6999,49.7156,37962.0
2016-09-02 13:10:00,63.36,63.39,63.34,63.36,52909.0,49.7156,49.7391,49.6999,49.7156,52909.0
2016-09-02 13:15:00,63.37,63.37,63.29,63.29,160117.0,49.7235,49.7235,49.6607,49.6607,160117.0
2016-09-02 13:20:00,63.28,63.37,63.28,63.35,207783.0,49.6528,49.7235,49.6528,49.7078,207783.0
2016-09-02 13:25:00,63.35,63.38,63.34,63.36,40781.0,49.7078,49.7313,49.6999,49.7156,40781.0
2016-09-02 13:30:00,63.36,63.37,63.34,63.36,57798.0,49.7156,49.7235,49.6999,49.7156,57798.0
2016-09-02 13:35:00,63.36,63.39,63.34,63.36,78595.0,49.7156,49.7391,49.6999,49.7156,78595.0
2016-09-02 13:40:00,63.36,63.36,63.34,63.35,58167.0,49.7156,49.7156,49.6999,49.7078,58167.0
2016-09-02 13:45:00,63.35,63.37,63.33,63.37,26488.0,49.7078,49.7235,49.6921,49.7235,26488.0
2016-09-02 13:50:00,63.36,63.37,63.34,63.37,25990.0,49.7156,49.7235,49.6999,49.7235,25990.0
2016-09-02 13:55:00,63.37,63.37,63.35,63.35,39998.0,49.7235,49.7235,49.7078,49.7078,39998.0
2016-09-02 14:00:00,63.35,63.37,63.34,63.36,51693.0,49.7078,49.7235,49.6999,49.7156,51693.0
2016-09-02 14:05:00,63.35,63.42,63.35,63.41,31606.0,49.7078,49.7627,49.7078,49.7548,31606.0
2016-09-02 14:10:00,63.41,63.42,63.37,63.39,29520.0,49.7548,49.7627,49.7235,49.7391,29520.0
2016-09-02 14:15:00,63.39,63.41,63.38,63.39,42749.0,49.7391,49.7548,49.7313,49.7391,42749.0
2016-09-02 14:20:00,63.38,63.38,63.34,63.35,43627.0,49.7313,49.7313,49.6999,49.7078,43627.0
2016-09-02 14:25:00,63.36,63.37,63.35,63.35,26225.0,49.7156,49.7235,49.7078,49.7078,26225.0
2016-09-02 14:30:00,63.36,63.36,63.33,63.36,23832.0,49.7156,49.7156,49.6921,49.7156,23832.0
2016-09-02 14:35:00,63.35,63.37,63.32,63.37,32839.0,49.7078,49.7235,49.6842,49.7235,32839.0
2016-09-02 14:40:00,63.37,63.4,63.36,63.37,17343.0,49.7235,49.747,49.7156,49.7235,17343.0
2016-09-02 14:45:00,63.36,63.37,63.34,63.36,39783.0,49.7156,49.7235,49.6999,49.7156,39783.0
2016-09-02 14:50:00,63.36,63.38,63.35,63.38,33116.0,49.7156,49.7313,49.7078,49.7313,33116.0
2016-09-02 14:55:00,63.38,63.42,63.37,63.42,31369.0,49.7313,49.7627,49.7235,49.7627,31369.0
2016-09-02 15:00:00,63.42,63.43,63.39,63.4,33534.0,49.7627,49.7705,49.7391,49.747,33534.0
2016-09-02 15:05:00,63.41,63.43,63.35,63.37,57080.0,49.7548,49.7705,49.7078,49.7235,57080.0
2016-09-02 15:10:00,63.37,63.4,63.36,63.4,23140.0,49.7235,49.747,49.7156,49.747,23140.0
2016-09-02 15:15:00,63.4,63.4,63.35,63.37,56278.0,49.747,49.747,49.7078,49.7235,56278.0
2016-09-02 15:20:00,63.37,63.4,63.34,63.36,69758.0,49.7235,49.747,49.6999,49.7156,69758.0
2016-09-02 15:25:00,63.36,63.37,63.32,63.33,69782.0,49.7156,49.7235,49.6842,49.6921,69782.0
2016-09-02 15:30:00,63.32,63.34,63.3,63.32,52518.0,49.6842,49.6999,49.6685,49.6842,52518.0
2016-09-02 15:35:00,63.33,63.37,63.31,63.34,57184.0,49.6921,49.7235,49.6764,49.6999,57184.0
2016-09-02 15:40:00,63.34,63.36,63.31,63.32,40186.0,49.6999,49.7156,49.6764,49.6842,40186.0
2016-09-02 15:45:00,63.32,63.33,63.28,63.29,56346.0,49.6842,49.6921,49.6528,49.6607,56346.0
2016-09-02 15:50:00,63.28,63.35,63.27,63.33,105730.0,49.6528,49.7078,49.645,49.6921,105730.0
2016-09-02 15:55:00,63.32,63.37,63.29,63.35,287485.0,49.6842,49.7235,49.6607,49.7078,287485.0
2016-09-06 09:30:00,63.29,63.3,63.1,63.16,186854.0,49.6607,49.6685,49.5116,49.5587,186854.0
2016-09-06 09:35:00,63.17,63.39,63.16,63.24,100347.0,49.5665,49.7391,49.5587,49.6214,100347.0
2016-09-06 09:40:00,63.25,63.39,63.24,63.3,124240.0,49.6293,49.7391,49.6214,49.6685,124240.0
2016-09-06 09:45:00,63.3,63.35,63.23,63.27,87508.0,49.6685,49.7078,49.6136,49.645,87508.0
2016-09-06 09:50:00,63.28,63.3,63.22,63.22,84260.0,49.6528,49.6685,49.6058,49.6058,84260.0
2016-09-06 09:55:00,63.24,63.25,63.17,63.19,70859.0,49.6214,49.6293,49.5665,49.5822,70859.0
2016-09-06 10:00:00,63.18,63.31,63.14,63.31,80151.0,49.5744,49.6764,49.543,49.6764,80151.0
2016-09-06 10:05:00,63.31,63.33,63.16,63.26,101140.0,49.6764,49.6921,49.5587,49.6371,101140.0
2016-09-06 10:10:00,63.27,63.29,63.2,63.25,35701.0,49.645,49.6607,49.5901,49.6293,35701.0
2016-09-06 10:15:00,63.25,63.3,63.19,63.2,67144.0,49.6293,49.6685,49.5822,49.5901,67144.0
2016-09-06 10:20:00,63.21,63.21,63.1,63.1,63327.0,49.5979,49.5979,49.5116,49.5116,63327.0
2016-09-06 10:25:00,63.1,63.1,62.94,63.05,86576.0,49.5116,49.5116,49.3861,49.4724,86576.0
2016-09-06 10:30:00,63.05,63.13,63.01,63.05,47293.0,49.4724,49.5351,49.441,49.4724,47293.0
2016-09-06 10:35:00,63.05,63.11,63.04,63.09,46068.0,49.4724,49.5194,49.4645,49.5037,46068.0
2016-09-06 10:40:00,63.09,63.14,63.08,63.11,56800.0,49.5037,49.543,49.4959,49.5194,56800.0
2016-09-06 10:45:00,63.11,63.13,63.03,63.03,22758.0,49.5194,49.5351,49.4567,49.4567,22758.0
2016-09-06 10:50:00,63.03,63.05,62.99,63.02,45201.0,49.4567,49.4724,49.4253,49.4488,45201.0
2016-09-06 10:55:00,63.01,63.02,62.93,62.95,37089.0,49.441,49.4488,49.3782,49.3939,37089.0
2016-09-06 11:00:00,62.96,63.01,62.96,63.01,35058.0,49.4017,49.441,49.4017,49.441,35058.0
2016-09-06 11:05:00,63.0,63.02,62.98,63.01,36723.0,49.4331,49.4488,49.4174,49.441,36723.0
2016-09-06 11:10:00,63.01,63.03,62.99,63.03,21427.0,49.441,49.4567,49.4253,49.4567,21427.0
2016-09-06 11:15:00,63.03,63.09,63.0,63.03,43336.0,49.4567,49.5037,49.4331,49.4567,43336.0
2016-09-06 11:20:00,63.03,63.06,63.0,63.04,47987.0,49.4567,49.4802,49.4331,49.4645,47987.0
2016-09-06 11:25:00,63.05,63.07,63.0,63.01,44220.0,49.4724,49.4881,49.4331,49.441,44220.0
2016-09-06 11:30:00,63.02,63.04,62.98,63.0,36003.0,49.4488,49.4645,49.4174,49.4331,36003.0
2016-09-06 11:35:00,63.0,63.01,62.91,62.92,39794.0,49.4331,49.441,49.3625,49.3704,39794.0
2016-09-06 11:40:00,62.92,62.95,62.89,62.89,33356.0,49.3704,49.3939,49.3468,49.3468,33356.0
2016-09-06 11:45:00,62.89,63.02,62.88,63.0,40734.0,49.3468,49.4488,49.339,49.4331,40734.0
2016-09-06 11:50:00,63.0,63.01,62.98,63.0,42767.0,49.4331,49.441,49.4174,49.4331,42767.0
2016-09-06 11:55:00,63.0,63.02,62.99,62.99,35692.0,49.4331,49.4488,49.4253,49.4253,35692.0
2016-09-06 12:00:00,63.0,63.03,62.99,63.01,36099.0,49.4331,49.4567,49.4253,49.441,36099.0
2016-09-06 12:05:00,63.01,63.05,63.0,63.03,16185.0,49.441,49.4724,49.4331,49.4567,16185.0
2016-09-06 12:10:00,63.04,63.04,63.0,63.0,18640.0,49.4645,49.4645,49.4331,49.4331,18640.0
2016-09-06 12:15:00,63.01,63.01,62.98,63.0,20113.0,49.441,49.441,49.4174,49.4331,20113.0
2016-09-06 12:20:00,63.01,63.01,62.96,62.97,64937.0,49.441,49.441,49.4017,49.4096,64937.0
2016-09-06 12:25:00,62.97,62.97,62.89,62.9,53964.0,49.4096,49.4096,49.3468,49.3547,53964.0
2016-09-06 12:30:00,62.89,62.99,62.88,62.93,64463.0,49.3468,49.4253,49.339,49.3782,64463.0
2016-09-06 12:35:00,62.93,63.0,62.93,62.99,34044.0,49.3782,49.4331,49.3782,49.4253,34044.0
2016-09-06 12:40:00,62.98,63.04,62.97,63.01,21539.0,49.4174,49.4645,49.4096,49.441,21539.0
2016-09-06 12:45:00,63.02,63.04,63.0,63.01,23691.0,49.4488,49.4645,49.4331,49.441,23691.0
2016-09-06 12:50:00,63.01,63.03,63.0,63.02,18935.0,49.441,49.4567,49.4331,49.4488,18935.0
2016-09-06 12:55:00,63.02,63.03,62.95,62.95,37129.0,49.4488,49.4567,49.3939,49.3939,37129.0
2016-09-06 13:00:00,62.94,62.98,62.94,62.97,21987.0,49.3861,49.4174,49.3861,49.4096,21987.0
2016-09-06 13:05:00,62.96,62.97,62.92,62.92,23070.0,49.4017,49.4096,49.3704,49.3704,23070.0
2016-09-06 13:10:00,62.93,62.96,62.91,62.94,21710.0,49.3782,49.4017,49.3625,49.3861,21710.0
2016-09-06 13:15:00,62.95,62.97,62.93,62.94,16821.0,49.3939,49.4096,49.3782,49.3861,16821.0
2016-09-06 13:20:00,62.93,62.96,62.93,62.94,27491.0,49.3782,49.4017,49.3782,49.3861,27491.0
2016-09-06 13:25:00,62.95,62.96,62.93,62.93,24088.0,49.3939,49.4017,49.3782,49.3782,24088.0
2016-09-06 13:30:00,62.94,62.95,62.89,62.91,27538.0,49.3861,49.3939,49.3468,49.3625,27538.0
2016-09-06 13:35:00,62.91,62.96,62.9,62.94,44191.0,49.3625,49.4017,49.3547,49.3861,44191.0
2016-09-06 13:40:00,62.93,62.95,62.92,62.95,23556.0,49.3782,49.3939,49.3704,49.3939,23556.0
2016-09-06 13:45:00,62.95,62.96,62.94,62.95,21023.0,49.3939,49.4017,49.3861,49.3939,21023.0
2016-09-06 13:50:00,62.95,62.95,62.9,62.9,41670.0,49.3939,49.3939,49.3547,49.3547,41670.0
2016-09-06 13:55:00,62.91,62.93,62.89,62.89,33654.0,49.3625,49.3782,49.3468,49.3468,33654.0
2016-09-06 14:00:00,62.9,62.96,62.89,62.96,20962.0,49.3547,49.4017,49.3468,49.4017,20962.0
2016-09-06 14:05:00,62.95,63.02,62.94,63.0,34155.0,49.3939,49.4488,49.3861,49.4331,34155.0
2016-09-06 14:10:00,63.0,63.03,62.98,63.01,25290.0,49.4331,49.4567,49.4174,49.441,25290.0
2016-09-06 14:15:00,63.01,63.05,62.98,63.04,24432.0,49.441,49.4724,49.4174,49.4645,24432.0
2016-09-06 14:20:00,63.03,63.04,63.01,63.01,19962.0,49.4567,49.4645,49.441,49.441,19962.0
2016-09-06 14:25:00,63.02,63.08,63.0,63.02,30455.0,49.4488,49.4959,49.4331,49.4488,30455.0
2016-09-06 14:30:00,63.03,63.07,63.0,63.07,41954.0,49.4567,49.4881,49.4331,49.4881,41954.0
2016-09-06 14:35:00,63.07,63.07,63.04,63.06,35684.0,49.4881,49.4881,49.4645,49.4802,35684.0
2016-09-06 14:40:00,63.06,63.08,63.04,63.04,28213.0,49.4802,49.4959,49.4645,49.4645,28213.0
2016-09-06 14:45:00,63.05,63.07,63.04,63.06,15793.0,49.4724,49.4881,49.4645,49.4802,15793.0
2016-09-06 14:50:00,63.05,63.08,63.04,63.07,21442.0,49.4724,49.4959,49.4645,49.4881,21442.0
2016-09-06 14:55:00,63.08,63.08,63.04,63.05,54753.0,49.4959,49.4959,49.4645,49.4724,54753.0
2016-09-06 15:00:00,63.04,63.1,63.02,63.09,46520.0,49.4645,49.5116,49.4488,49.5037,46520.0
2016-09-06 15:05:00,63.1,63.11,63.05,63.07,32370.0,49.5116,49.5194,49.4724,49.4881,32370.0
2016-09-06 15:10:00,63.06,63.09,63.04,63.07,33305.0,49.4802,49.5037,49.4645,49.4881,33305.0
2016-09-06 15:15:00,63.07,63.1,63.04,63.05,33626.0,49.4881,49.5116,49.4645,49.4724,33626.0
2016-09-06 15:20:00,63.04,63.09,63.03,63.08,41677.0,49.4645,49.5037,49.4567,49.4959,41677.0
2016-09-06 15:25:00,63.08,63.12,63.07,63.11,22414.0,49.4959,49.5273,49.4881,49.5194,22414.0
2016-09-06 15:30:00,63.11,63.12,63.06,63.12,40022.0,49.5194,49.5273,49.4802,49.5273,40022.0
2016-09-06 15:35:00,63.11,63.12,63.06,63.06,109496.0,49.5194,49.5273,49.4802,49.4802,109496.0
2016-09-06 15:40:00,63.06,63.08,63.01,63.06,123627.0,49.4802,49.4959,49.441,49.4802,123627.0
2016-09-06 15:45:00,63.06,63.06,62.99,63.0,98953.0,49.4802,49.4802,49.4253,49.4331,98953.0
2016-09-06 15:50:00,63.0,63.02,62.97,62.98,305511.0,49.4331,49.4488,49.4096,49.4174,305511.0
2016-09-06 15:55:00,62.99,63.09,62.97,63.09,339631.0,49.4253,49.5037,49.4096,49.5037,339631.0
2016-09-07 09:30:00,63.19,63.25,62.85,63.01,123978.0,49.5822,49.6293,49.3154,49.441,123978.0
2016-09-07 09:35:00,62.98,63.01,62.85,62.93,35648.0,49.4174,49.441,49.3154,49.3782,35648.0
2016-09-07 09:40:00,62.94,63.19,62.93,63.14,47350.0,49.3861,49.5822,49.3782,49.543,47350.0
2016-09-07 09:45:00,63.14,63.22,63.12,63.18,85782.0,49.543,49.6058,49.5273,49.5744,85782.0
2016-09-07 09:50:00,63.17,63.19,63.1,63.17,43534.0,49.5665,49.5822,49.5116,49.5665,43534.0
2016-09-07 09:55:00,63.17,63.17,63.08,63.11,73474.0,49.5665,49.5665,49.4959,49.5194,73474.0
2016-09-07 10:00:00,63.12,63.13,63.03,63.05,68567.0,49.5273,49.5351,49.4567,49.4724,68567.0
2016-09-07 10:05:00,63.05,63.07,62.97,63.0,66477.0,49.4724,49.4881,49.4096,49.4331,66477.0
2016-09-07 10:10:00,63.01,63.03,62.96,62.98,35526.0,49.441,49.4567,49.4017,49.4174,35526.0
2016-09-07 10:15:00,62.99,63.0,62.94,62.95,43851.0,49.4253,49.4331,49.3861,49.3939,43851.0
2016-09-07 10:20:00,62.95,63.0,62.93,62.99,36733.0,49.3939,49.4331,49.3782,49.4253,36733.0
2016-09-07 10:25:00,62.99,63.0,62.93,62.95,39530.0,49.4253,49.4331,49.3782,49.3939,39530.0
2016-09-07 10:30:00,62.95,62.99,62.94,62.98,28368.0,49.3939,49.4253,49.3861,49.4174,28368.0
2016-09-07 10:35:00,62.99,63.0,62.95,62.98,52600.0,49.4253,49.4331,49.3939,49.4174,52600.0
2016-09-07 10:40:00,62.98,62.98,62.9,62.91,42121.0,49.4174,49.4174,49.3547,49.3625,42121.0
2016-09-07 10:45:00,62.91,62.94,62.84,62.87,83074.0,49.3625,49.3861,49.3076,49.3311,83074.0
2016-09-07 10:50:00,62.87,62.87,62.81,62.81,40035.0,49.3311,49.3311,49.284,49.284,40035.0
2016-09-07 10:55:00,62.8,62.91,62.8,62.87,53335.0,49.2762,49.3625,49.2762,49.3311,53335.0
2016-09-07 11:00:00,62.86,62.88,62.83,62.83,30336.0,49.3233,49.339,49.2997,49.2997,30336.0
2016-09-07 11:05:00,62.84,62.86,62.81,62.81,46974.0,49.3076,49.3233,49.284,49.284,46974.0
2016-09-07 11:10:00,62.82,62.83,62.75,62.77,68236.0,49.2919,49.2997,49.237,49.2527,68236.0
2016-09-07 11:15:00,62.77,62.78,62.68,62.69,67381.0,49.2527,49.2605,49.182,49.1899,67381.0
2016-09-07 11:20:00,62.68,62.75,62.67,62.74,39257.0,49.182,49.237,49.1742,49.2291,39257.0
2016-09-07 11:25:00,62.73,62.76,62.69,62.72,27559.0,49.2213,49.2448,49.1899,49.2134,27559.0
2016-09-07 11:30:00,62.73,62.74,62.66,62.71,36403.0,49.2213,49.2291,49.1663,49.2056,36403.0
2016-09-07 11:35:00,62.7,62.74,62.67,62.72,52393.0,49.1977,49.2291,49.1742,49.2134,52393.0
2016-09-07 11:40:00,62.73,62.77,62.73,62.75,28019.0,49.2213,49.2527,49.2213,49.237,28019.0
2016-09-07 11:45:00,62.74,62.74,62.69,62.71,58594.0,49.2291,49.2291,49.1899,49.2056,58594.0
2016-09-07 11:50:00,62.71,62.75,62.67,62.7,40232.0,49.2056,49.237,49.1742,49.1977,40232.0
2016-09-07 11:55:00,62.69,62.73,62.68,62.71,31319.0,49.1899,49.2213,49.182,49.2056,31319.0
2016-09-07 12:00:00,62.7,62.72,62.65,62.68,75227.0,49.1977,49.2134,49.1585,49.182,75227.0
2016-09-07 12:05:00,62.68,62.7,62.64,62.67,45601.0,49.182,49.1977,49.1507,49.1742,45601.0
2016-09-07 12:10:00,62.67,62.68,62.63,62.64,55975.0,49.1742,49.182,49.1428,49.1507,55975.0
2016-09-07 12:15:00,62.65,62.66,62.61,62.63,57139.0,49.1585,49.1663,49.1271,49.1428,57139.0
2016-09-07 12:20:00,62.63,62.66,62.61,62.63,53009.0,49.1428,49.1663,49.1271,49.1428,53009.0
2016-09-07 12:25:00,62.63,62.63,62.55,62.57,61129.0,49.1428,49.1428,49.08,49.0957,61129.0
2016-09-07 12:30:00,62.57,62.58,62.55,62.57,35803.0,49.0957,49.1036,49.08,49.0957,35803.0
2016-09-07 12:35:00,62.57,62.57,62.53,62.55,44556.0,49.0957,49.0957,49.0643,49.08,44556.0
2016-09-07 12:40:00,62.56,62.59,62.54,62.59,44182.0,49.0879,49.1114,49.0722,49.1114,44182.0
2016-09-07 12:45:00,62.59,62.6,62.57,62.57,22386.0,49.1114,49.1193,49.0957,49.0957,22386.0
2016-09-07 12:50:00,62.57,62.57,62.55,62.56,43442.0,49.0957,49.0957,49.08,49.0879,43442.0
2016-09-07 12:55:00,62.56,62.56,62.52,62.55,34400.0,49.0879,49.0879,49.0565,49.08,34400.0
2016-09-07 13:00:00,62.55,62.58,62.51,62.58,46379.0,49.08,49.1036,49.0486,49.1036,46379.0
2016-09-07 13:05:00,62.58,62.59,62.54,62.58,58383.0,49.1036,49.1114,49.0722,49.1036,58383.0
2016-09-07 13:10:00,62.58,62.61,62.57,62.59,38539.0,49.1036,49.1271,49.0957,49.1114,38539.0
2016-09-07 13:15:00,62.59,62.62,62.57,62.6,53724.0,49.1114,49.135,49.0957,49.1193,53724.0
2016-09-07 13:20:00,62.59,62.61,62.56,62.58,31573.0,49.1114,49.1271,49.0879,49.1036,31573.0
2016-09-07 13:25:00,62.57,62.58,62.54,62.56,40626.0,49.0957,49.1036,49.0722,49.0879,40626.0
2016-09-07 13:30:00,62.56,62.57,62.54,62.54,30234.0,49.0879,49.0957,49.0722,49.0722,30234.0
2016-09-07 13:35:00,62.54,62.54,62.5,62.5,69474.0,49.0722,49.0722,49.0408,49.0408,69474.0
2016-09-07 13:40:00,62.5,62.53,62.5,62.52,79654.0,49.0408,49.0643,49.0408,49.0565,79654.0
2016-09-07 13:45:00,62.51,62.56,62.5,62.51,101893.0,49.0486,49.0879,49.0408,49.0486,101893.0
2016-09-07 13:50:00,62.52,62.53,62.47,62.51,80682.0,49.0565,49.0643,49.0173,49.0486,80682.0
2016-09-07 13:55:00,62.51,62.53,62.47,62.5,50009.0,49.0486,49.0643,49.0173,49.0408,50009.0
2016-09-07 14:00:00,62.5,62.53,62.48,62.5,49247.0,49.0408,49.0643,49.0251,49.0408,49247.0
2016-09-07 14:05:00,62.5,62.51,62.47,62.49,44143.0,49.0408,49.0486,49.0173,49.033,44143.0
2016-09-07 14:10:00,62.48,62.52,62.47,62.52,62876.0,49.0251,49.0565,49.0173,49.0565,62876.0
2016-09-07 14:15:00,62.52,62.53,62.47,62.47,87485.0,49.0565,49.0643,49.0173,49.0173,87485.0
2016-09-07 14:20:00,62.48,62.5,62.47,62.49,34271.0,49.0251,49.0408,49.0173,49.033,34271.0
2016-09-07 14:25:00,62.5,62.5,62.45,62.47,37898.0,49.0408,49.0408,49.0016,49.0173,37898.0
2016-09-07 14:30:00,62.47,62.49,62.43,62.43,57457.0,49.0173,49.033,48.9859,48.9859,57457.0
2016-09-07 14:35:00,62.44,62.45,62.39,62.42,82620.0,48.9937,49.0016,48.9545,48.978,82620.0
2016-09-07 14:40:00,62.42,62.48,62.41,62.46,51072.0,48.978,49.0251,48.9702,49.0094,51072.0
2016-09-07 14:45:00,62.47,62.49,62.43,62.45,57203.0,49.0173,49.033,48.9859,49.0016,57203.0
2016-09-07 14:50:00,62.45,62.47,62.42,62.43,30130.0,49.0016,49.0173,48.978,48.9859,30130.0
2016-09-07 14:55:00,62.43,62.46,62.37,62.42,65127.0,48.9859,49.0094,48.9388,48.978,65127.0
2016-09-07 15:00:00,62.43,62.45,62.4,62.42,56988.0,48.9859,49.0016,48.9623,48.978,56988.0
2016-09-07 15:05:00,62.42,62.46,62.41,62.44,38818.0,48.978,49.0094,48.9702,48.9937,38818.0
2016-09-07 15:10:00,62.44,62.45,62.4,62.43,81926.0,48.9937,49.0016,48.9623,48.9859,81926.0
2016-09-07 15:15:00,62.44,62.44,62.4,62.44,85977.0,48.9937,48.9937,48.9623,48.9937,85977.0
2016-09-07 15:20:00,62.44,62.46,62.42,62.44,82137.0,48.9937,49.0094,48.978,48.9937,82137.0
2016-09-07 15:25:00,62.44,62.44,62.41,62.42,41914.0,48.9937,48.9937,48.9702,48.978,41914.0
2016-09-07 15:30:00,62.42,62.43,62.37,62.4,84839.0,48.978,48.9859,48.9388,48.9623,84839.0
2016-09-07 15:35:00,62.4,62.46,62.39,62.43,73357.0,48.9623,49.0094,48.9545,48.9859,73357.0
2016-09-07 15:40:00,62.43,62.46,62.42,62.43,117046.0,48.9859,49.0094,48.978,48.9859,117046.0
2016-09-07 15:45:00,62.42,62.43,62.38,62.42,139224.0,48.978,48.9859,48.9466,48.978,139224.0
2016-09-07 15:50:00,62.43,62.44,62.35,62.39,265295.0,48.9859,48.9937,48.9231,48.9545,265295.0
2016-09-07 15:55:00,62.39,62.43,62.32,62.43,568404.0,48.9545,48.9859,48.8996,48.9859,568404.0
2016-09-08 09:30:00,62.19,62.42,62.01,62.19,251239.0,48.7976,48.978,48.6563,48.7976,251239.0
2016-09-08 09:35:00,62.19,62.44,62.12,62.34,168190.0,48.7976,48.9937,48.7426,48.9153,168190.0
2016-09-08 09:40:00,62.35,62.49,62.29,62.49,183802.0,48.9231,49.033,48.876,49.033,183802.0
2016-09-08 09:45:00,62.49,62.49,62.29,62.3,133612.0,49.033,49.033,48.876,48.8839,133612.0
2016-09-08 09:50:00,62.3,62.3,62.16,62.16,158220.0,48.8839,48.8839,48.774,48.774,158220.0
2016-09-08 09:55:00,62.17,62.18,62.06,62.08,130416.0,48.7819,48.7897,48.6956,48.7112,130416.0
2016-09-08 10:00:00,62.09,62.17,62.06,62.17,106051.0,48.7191,48.7819,48.6956,48.7819,106051.0
2016-09-08 10:05:00,62.17,62.2,62.08,62.09,182401.0,48.7819,48.8054,48.7112,48.7191,182401.0
2016-09-08 10:10:00,62.09,62.1,62.0,62.1,151534.0,48.7191,48.7269,48.6485,48.7269,151534.0
2016-09-08 10:15:00,62.09,62.17,62.08,62.13,136570.0,48.7191,48.7819,48.7112,48.7505,136570.0
2016-09-08 10:20:00,62.14,62.16,62.04,62.06,85985.0,48.7583,48.774,48.6799,48.6956,85985.0
2016-09-08 10:25:00,62.06,62.16,62.05,62.15,105438.0,48.6956,48.774,48.6877,48.7662,105438.0
2016-09-08 10:30:00,62.16,62.21,62.14,62.2,137510.0,48.774,48.8133,48.7583,48.8054,137510.0
2016-09-08 10:35:00,62.2,62.31,62.2,62.23,83811.0,48.8054,48.8917,48.8054,48.8289,83811.0
2016-09-08 10:40:00,62.23,62.32,62.22,62.3,69143.0,48.8289,48.8996,48.8211,48.8839,69143.0
2016-09-08 10:45:00,62.3,62.3,62.22,62.26,63372.0,48.8839,48.8839,48.8211,48.8525,63372.0
2016-09-08 10:50:00,62.27,62.28,62.23,62.27,58062.0,48.8603,48.8682,48.8289,48.8603,58062.0
2016-09-08 10:55:00,62.27,62.32,62.24,62.26,61167.0,48.8603,48.8996,48.8368,48.8525,61167.0
2016-09-08 11:00:00,62.26,62.31,62.21,62.28,109076.0,48.8525,48.8917,48.8133,48.8682,109076.0
2016-09-08 11:05:00,62.29,62.41,62.28,62.4,95661.0,48.876,48.9702,48.8682,48.9623,95661.0
2016-09-08 11:10:00,62.4,62.45,62.37,62.43,67933.0,48.9623,49.0016,48.9388,48.9859,67933.0
2016-09-08 11:15:00,62.43,62.46,62.41,62.42,68547.0,48.9859,49.0094,48.9702,48.978,68547.0
2016-09-08 11:20:00,62.43,62.43,62.35,62.42,75870.0,48.9859,48.9859,48.9231,48.978,75870.0
2016-09-08 11:25:00,62.42,62.43,62.34,62.35,77404.0,48.978,48.9859,48.9153,48.9231,77404.0
2016-09-08 11:30:00,62.35,62.37,62.26,62.27,110755.0,48.9231,48.9388,48.8525,48.8603,110755.0
2016-09-08 11:35:00,62.28,62.28,62.19,62.22,80095.0,48.8682,48.8682,48.7976,48.8211,80095.0
2016-09-08 11:40:00,62.22,62.29,62.2,62.27,73990.0,48.8211,48.876,48.8054,48.8603,73990.0
2016-09-08 11:45:00,62.28,62.31,62.24,62.28,68018.0,48.8682,48.8917,48.8368,48.8682,68018.0
2016-09-08 11:50:00,62.29,62.41,62.28,62.39,65104.0,48.876,48.9702,48.8682,48.9545,65104.0
2016-09-08 11:55:00,62.39,62.4,62.37,62.39,61275.0,48.9545,48.9623,48.9388,48.9545,61275.0
2016-09-08 12:00:00,62.4,62.41,62.35,62.35,36654.0,48.9623,48.9702,48.9231,48.9231,36654.0
2016-09-08 12:05:00,62.35,62.41,62.34,62.36,43989.0,48.9231,48.9702,48.9153,48.931,43989.0
2016-09-08 12:10:00,62.36,62.41,62.36,62.4,34913.0,48.931,48.9702,48.931,48.9623,34913.0
2016-09-08 12:15:00,62.41,62.41,62.37,62.39,48507.0,48.9702,48.9702,48.9388,48.9545,48507.0
2016-09-08 12:20:00,62.4,62.44,62.37,62.43,41165.0,48.9623,48.9937,48.9388,48.9859,41165.0
2016-09-08 12:25:00,62.43,62.44,62.33,62.37,76787.0,48.9859,48.9937,48.9074,48.9388,76787.0
2016-09-08 12:30:00,62.36,62.36,62.29,62.34,34409.0,48.931,48.931,48.876,48.9153,34409.0
2016-09-08 12:35:00,62.33,62.34,62.28,62.29,22354.0,48.9074,48.9153,48.8682,48.876,22354.0
2016-09-08 12:40:00,62.3,62.35,62.26,62.34,39486.0,48.8839,48.9231,48.8525,48.9153,39486.0
2016-09-08 12:45:00,62.35,62.38,62.33,62.38,34244.0,48.9231,48.9466,48.9074,48.9466,34244.0
2016-09-08 12:50:00,62.38,62.42,62.36,62.41,41821.0,48.9466,48.978,48.931,48.9702,41821.0
2016-09-08 12:55:00,62.41,62.46,62.4,62.44,76908.0,48.9702,49.0094,48.9623,48.9937,76908.0
2016-09-08 13:00:00,62.43,62.45,62.38,62.38,46952.0,48.9859,49.0016,48.9466,48.9466,46952.0
2016-09-08 13:05:00,62.38,62.43,62.38,62.42,39963.0,48.9466,48.9859,48.9466,48.978,39963.0
2016-09-08 13:10:00,62.43,62.48,62.43,62.47,30375.0,48.9859,49.0251,48.9859,49.0173,30375.0
2016-09-08 13:15:00,62.47,62.49,62.44,62.45,45899.0,49.0173,49.033,48.9937,49.0016,45899.0
2016-09-08 13:20:00,62.45,62.47,62.44,62.46,58854.0,49.0016,49.0173,48.9937,49.0094,58854.0
2016-09-08 13:25:00,62.47,62.5,62.44,62.44,42962.0,49.0173,49.0408,48.9937,48.9937,42962.0
2016-09-08 13:30:00,62.44,62.44,62.36,62.4,22980.0,48.9937,48.9937,48.931,48.9623,22980.0
2016-09-08 13:35:00,62.39,62.42,62.37,62.4,16644.0,48.9545,48.978,48.9388,48.9623,16644.0
2016-09-08 13:40:00,62.41,62.42,62.38,62.39,25520.0,48.9702,48.978,48.9466,48.9545,25520.0
2016-09-08 13:45:00,62.39,62.4,62.37,62.38,44553.0,48.9545,48.9623,48.9388,48.9466,44553.0
2016-09-08 13:50:00,62.38,62.4,62.33,62.39,48552.0,48.9466,48.9623,48.9074,48.9545,48552.0
2016-09-08 13:55:00,62.39,62.47,62.39,62.47,40143.0,48.9545,49.0173,48.9545,49.0173,40143.0
2016-09-08 14:00:00,62.46,62.49,62.42,62.46,89811.0,49.0094,49.033,48.978,49.0094,89811.0
2016-09-08 14:05:00,62.45,62.51,62.44,62.5,57191.0,49.0016,49.0486,48.9937,49.0408,57191.0
2016-09-08 14:10:00,62.51,62.51,62.45,62.45,52801.0,49.0486,49.0486,49.0016,49.0016,52801.0
2016-09-08 14:15:00,62.46,62.49,62.41,62.48,57462.0,49.0094,49.033,48.9702,49.0251,57462.0
2016-09-08 14:20:00,62.49,62.56,62.47,62.54,49971.0,49.033,49.0879,49.0173,49.0722,49971.0
2016-09-08 14:25:00,62.54,62.59,62.47,62.49,77805.0,49.0722,49.1114,49.0173,49.033,77805.0
2016-09-08 14:30:00,62.49,62.53,62.45,62.52,36362.0,49.033,49.0643,49.0016,49.0565,36362.0
2016-09-08 14:35:00,62.52,62.54,62.49,62.5,50291.0,49.0565,49.0722,49.033,49.0408,50291.0
2016-09-08 14:40:00,62.5,62.59,62.5,62.56,49769.0,49.0408,49.1114,49.0408,49.0879,49769.0
2016-09-08 14:45:00,62.56,62.6,62.53,62.58,34446.0,49.0879,49.1193,49.0643,49.1036,34446.0
2016-09-08 14:50:00,62.58,62.59,62.55,62.57,17031.0,49.1036,49.1114,49.08,49.0957,17031.0
2016-09-08 14:55:00,62.57,62.58,62.54,62.56,22662.0,49.0957,49.1036,49.0722,49.0879,22662.0
2016-09-08 15:00:00,62.56,62.65,62.53,62.65,89309.0,49.0879,49.1585,49.0643,49.1585,89309.0
2016-09-08 15:05:00,62.65,62.68,62.61,62.66,77546.0,49.1585,49.182,49.1271,49.1663,77546.0
2016-09-08 15:10:00,62.67,62.75,62.66,62.73,75822.0,49.1742,49.237,49.1663,49.2213,75822.0
2016-09-08 15:15:00,62.73,62.75,62.68,62.7,101610.0,49.2213,49.237,49.182,49.1977,101610.0
2016-09-08 15:20:00,62.7,62.76,62.67,62.75,76817.0,49.1977,49.2448,49.1742,49.237,76817.0
2016-09-08 15:25:00,62.74,62.77,62.72,62.76,87873.0,49.2291,49.2527,49.2134,49.2448,87873.0
2016-09-08 15:30:00,62.75,62.75,62.71,62.75,166629.0,49.237,49.237,49.2056,49.237,166629.0
2016-09-08 15:35:00,62.75,62.75,62.71,62.75,100079.0,49.237,49.237,49.2056,49.237,100079.0
2016-09-08 15:40:00,62.74,62.81,62.74,62.8,82114.0,49.2291,49.284,49.2291,49.2762,82114.0
2016-09-08 15:45:00,62.8,62.8,62.72,62.74,141464.0,49.2762,49.2762,49.2134,49.2291,141464.0
2016-09-08 15:50:00,62.73,62.74,62.67,62.67,123281.0,49.2213,49.2291,49.1742,49.1742,123281.0
2016-09-08 15:55:00,62.67,62.76,62.67,62.7,369226.0,49.1742,49.2448,49.1742,49.1977,369226.0
2016-09-09 09:30:00,62.01,62.29,61.8,62.01,297007.0,48.6563,48.876,48.4915,48.6563,297007.0
2016-09-09 09:35:00,62.03,62.11,61.94,62.01,257743.0,48.672,48.7348,48.6014,48.6563,257743.0
2016-09-09 09:40:00,62.01,62.17,61.99,62.07,176596.0,48.6563,48.7819,48.6406,48.7034,176596.0
2016-09-09 09:45:00,62.07,62.15,62.0,62.08,160695.0,48.7034,48.7662,48.6485,48.7112,160695.0
2016-09-09 09:50:00,62.07,62.09,62.0,62.02,58136.0,48.7034,48.7191,48.6485,48.6642,58136.0
2016-09-09 09:55:00,62.01,62.06,61.93,61.94,93788.0,48.6563,48.6956,48.5936,48.6014,93788.0
2016-09-09 10:00:00,61.95,61.97,61.83,61.89,73932.0,48.6092,48.6249,48.5151,48.5622,73932.0
2016-09-09 10:05:00,61.89,61.89,61.74,61.78,80225.0,48.5622,48.5622,48.4445,48.4759,80225.0
2016-09-09 10:10:00,61.78,61.87,61.77,61.87,48265.0,48.4759,48.5465,48.468,48.5465,48265.0
2016-09-09 10:15:00,61.86,61.98,61.84,61.86,46740.0,48.5386,48.6328,48.5229,48.5386,46740.0
2016-09-09 10:20:00,61.87,61.88,61.78,61.8,32919.0,48.5465,48.5543,48.4759,48.4915,32919.0
2016-09-09 10:25:00,61.8,61.84,61.73,61.76,88094.0,48.4915,48.5229,48.4366,48.4602,88094.0
2016-09-09 10:30:00,61.76,61.85,61.72,61.81,79835.0,48.4602,48.5308,48.4288,48.4994,79835.0
2016-09-09 10:35:00,61.8,61.83,61.55,61.61,92975.0,48.4915,48.5151,48.2954,48.3425,92975.0
2016-09-09 10:40:00,61.61,61.66,61.53,61.59,82013.0,48.3425,48.3817,48.2797,48.3268,82013.0
2016-09-09 10:45:00,61.58,61.59,61.38,61.43,112066.0,48.3189,48.3268,48.162,48.2012,112066.0
2016-09-09 10:50:00,61.43,61.52,61.41,61.49,83512.0,48.2012,48.2718,48.1855,48.2483,83512.0
2016-09-09 10:55:00,61.49,61.5,61.46,61.48,44168.0,48.2483,48.2562,48.2248,48.2405,44168.0
2016-09-09 11:00:00,61.47,61.49,61.34,61.41,83117.0,48.2326,48.2483,48.1306,48.1855,83117.0
2016-09-09 11:05:00,61.42,61.51,61.36,61.48,82278.0,48.1934,48.264,48.1463,48.2405,82278.0
2016-09-09 11:10:00,61.48,61.48,61.35,61.36,70742.0,48.2405,48.2405,48.1385,48.1463,70742.0
2016-09-09 11:15:00,61.36,61.4,61.32,61.36,74640.0,48.1463,48.1777,48.1149,48.1463,74640.0
2016-09-09 11:20:00,61.35,61.41,61.31,61.34,88635.0,48.1385,48.1855,48.1071,48.1306,88635.0
2016-09-09 11:25:00,61.34,61.41,61.32,61.39,58576.0,48.1306,48.1855,48.1149,48.1698,58576.0
2016-09-09 11:30:00,61.38,61.39,61.25,61.27,99755.0,48.162,48.1698,48.06,48.0757,99755.0
2016-09-09 11:35:00,61.28,61.29,61.13,61.19,73079.0,48.0835,48.0914,47.9658,48.0129,73079.0
2016-09-09 11:40:00,61.2,61.22,61.08,61.12,96756.0,48.0208,48.0364,47.9266,47.958,96756.0
2016-09-09 11:45:00,61.12,61.13,61.02,61.12,200608.0,47.958,47.9658,47.8795,47.958,200608.0
2016-09-09 11:50:00,61.11,61.12,61.03,61.11,247455.0,47.9501,47.958,47.8874,47.9501,247455.0
2016-09-09 11:55:00,61.11,61.12,60.93,61.0,110541.0,47.9501,47.958,47.8089,47.8638,110541.0
2016-09-09 12:00:00,61.01,61.07,60.99,61.01,62417.0,47.8717,47.9187,47.856,47.8717,62417.0
2016-09-09 12:05:00,61.0,61.02,60.87,60.89,119886.0,47.8638,47.8795,47.7618,47.7775,119886.0
2016-09-09 12:10:00,60.89,61.0,60.85,60.93,122039.0,47.7775,47.8638,47.7461,47.8089,122039.0
2016-09-09 12:15:00,60.94,60.97,60.84,60.85,53750.0,47.8167,47.8403,47.7383,47.7461,53750.0
2016-09-09 12:20:00,60.85,60.95,60.84,60.86,83960.0,47.7461,47.8246,47.7383,47.754,83960.0
2016-09-09 12:25:00,60.86,60.91,60.85,60.88,73346.0,47.754,47.7932,47.7461,47.7697,73346.0
2016-09-09 12:30:00,60.87,60.89,60.78,60.79,110629.0,47.7618,47.7775,47.6912,47.699,110629.0
2016-09-09 12:35:00,60.8,60.89,60.8,60.86,60115.0,47.7069,47.7775,47.7069,47.754,60115.0
2016-09-09 12:40:00,60.86,60.96,60.84,60.96,70390.0,47.754,47.8324,47.7383,47.8324,70390.0
2016-09-09 12:45:00,60.96,61.02,60.86,60.9,136457.0,47.8324,47.8795,47.754,47.7854,136457.0
2016-09-09 12:50:00,60.89,60.98,60.88,60.95,49773.0,47.7775,47.8481,47.7697,47.8246,49773.0
2016-09-09 12:55:00,60.95,60.99,60.87,60.98,54904.0,47.8246,47.856,47.7618,47.8481,54904.0
2016-09-09 13:00:00,60.99,61.0,60.93,60.99,64928.0,47.856,47.8638,47.8089,47.856,64928.0
2016-09-09 13:05:00,60.98,61.03,60.96,60.97,86504.0,47.8481,47.8874,47.8324,47.8403,86504.0
2016-09-09 13:10:00,60.96,61.0,60.85,60.88,64219.0,47.8324,47.8638,47.7461,47.7697,64219.0
2016-09-09 13:15:00,60.88,60.9,60.81,60.85,29076.0,47.7697,47.7854,47.7147,47.7461,29076.0
2016-09-09 13:20:00,60.85,60.87,60.79,60.85,61081.0,47.7461,47.7618,47.699,47.7461,61081.0
2016-09-09 13:25:00,60.86,60.89,60.84,60.86,26897.0,47.754,47.7775,47.7383,47.754,26897.0
2016-09-09 13:30:00,60.85,60.88,60.82,60.85,52993.0,47.7461,47.7697,47.7226,47.7461,52993.0
2016-09-09 13:35:00,60.85,60.85,60.74,60.76,36724.0,47.7461,47.7461,47.6598,47.6755,36724.0
2016-09-09 13:40:00,60.75,60.76,60.65,60.69,57655.0,47.6677,47.6755,47.5892,47.6206,57655.0
2016-09-09 13:45:00,60.69,60.71,60.62,60.63,43127.0,47.6206,47.6363,47.5657,47.5735,43127.0
2016-09-09 13:50:00,60.64,60.64,60.57,60.59,99373.0,47.5813,47.5813,47.5264,47.5421,99373.0
2016-09-09 13:55:00,60.6,60.68,60.58,60.68,107936.0,47.55,47.6127,47.5343,47.6127,107936.0
2016-09-09 14:00:00,60.68,60.7,60.6,60.68,145979.0,47.6127,47.6284,47.55,47.6127,145979.0
2016-09-09 14:05:00,60.67,60.68,60.55,60.58,87376.0,47.6049,47.6127,47.5107,47.5343,87376.0
2016-09-09 14:10:00,60.59,60.59,60.5,60.59,100160.0,47.5421,47.5421,47.4715,47.5421,100160.0
2016-09-09 14:15:00,60.58,60.63,60.56,60.58,73656.0,47.5343,47.5735,47.5186,47.5343,73656.0
2016-09-09 14:20:00,60.59,60.6,60.55,60.58,69066.0,47.5421,47.55,47.5107,47.5343,69066.0
2016-09-09 14:25:00,60.59,60.63,60.55,60.63,101958.0,47.5421,47.5735,47.5107,47.5735,101958.0
2016-09-09 14:30:00,60.63,60.73,60.61,60.72,121748.0,47.5735,47.652,47.5578,47.6441,121748.0
2016-09-09 14:35:00,60.72,60.77,60.71,60.75,59804.0,47.6441,47.6834,47.6363,47.6677,59804.0
2016-09-09 14:40:00,60.75,60.76,60.66,60.68,49894.0,47.6677,47.6755,47.597,47.6127,49894.0
2016-09-09 14:45:00,60.68,60.71,60.63,60.67,73287.0,47.6127,47.6363,47.5735,47.6049,73287.0
2016-09-09 14:50:00,60.68,60.73,60.66,60.69,69981.0,47.6127,47.652,47.597,47.6206,69981.0
2016-09-09 14:55:00,60.7,60.81,60.68,60.78,54356.0,47.6284,47.7147,47.6127,47.6912,54356.0
2016-09-09 15:00:00,60.79,60.79,60.73,60.73,60026.0,47.699,47.699,47.652,47.652,60026.0
2016-09-09 15:05:00,60.73,60.74,60.65,60.69,74489.0,47.652,47.6598,47.5892,47.6206,74489.0
2016-09-09 15:10:00,60.69,60.71,60.61,60.67,118541.0,47.6206,47.6363,47.5578,47.6049,118541.0
2016-09-09 15:15:00,60.68,60.81,60.67,60.78,130390.0,47.6127,47.7147,47.6049,47.6912,130390.0
2016-09-09 15:20:00,60.78,60.86,60.77,60.85,95894.0,47.6912,47.754,47.6834,47.7461,95894.0
2016-09-09 15:25:00,60.85,60.92,60.84,60.87,106667.0,47.7461,47.8011,47.7383,47.7618,106667.0
2016-09-09 15:30:00,60.88,60.88,60.8,60.84,82930.0,47.7697,47.7697,47.7069,47.7383,82930.0
2016-09-09 15:35:00,60.85,60.85,60.71,60.75,133398.0,47.7461,47.7461,47.6363,47.6677,133398.0
2016-09-09 15:40:00,60.76,60.77,60.64,60.67,135153.0,47.6755,47.6834,47.5813,47.6049,135153.0
2016-09-09 15:45:00,60.66,60.69,60.64,60.68,157789.0,47.597,47.6206,47.5813,47.6127,157789.0
2016-09-09 15:50:00,60.67,60.69,60.6,60.68,273341.0,47.6049,47.6206,47.55,47.6127,273341.0
2016-09-09 15:55:00,60.68,60.7,60.52,60.53,725346.0,47.6127,47.6284,47.4872,47.495,725346.0
2016-09-12 09:30:00,60.23,60.47,59.93,60.34,338069.0,47.2596,47.448,47.0242,47.346,338069.0
2016-09-12 09:35:00,60.36,60.56,60.31,60.45,233989.0,47.3616,47.5186,47.3224,47.4323,233989.0
2016-09-12 09:40:00,60.45,60.56,60.42,60.49,108701.0,47.4323,47.5186,47.4087,47.4637,108701.0
2016-09-12 09:45:00,60.49,60.49,60.35,60.41,114493.0,47.4637,47.4637,47.3538,47.4009,114493.0
2016-09-12 09:50:00,60.41,60.6,60.4,60.59,78146.0,47.4009,47.55,47.393,47.5421,78146.0
2016-09-12 09:55:00,60.58,60.77,60.55,60.63,83033.0,47.5343,47.6834,47.5107,47.5735,83033.0
2016-09-12 10:00:00,60.65,60.86,60.64,60.81,78177.0,47.5892,47.754,47.5813,47.7147,78177.0
2016-09-12 10:05:00,60.82,60.97,60.79,60.83,94825.0,47.7226,47.8403,47.699,47.7304,94825.0
2016-09-12 10:10:00,60.82,60.91,60.78,60.84,146127.0,47.7226,47.7932,47.6912,47.7383,146127.0
2016-09-12 10:15:00,60.85,60.94,60.76,60.94,66603.0,47.7461,47.8167,47.6755,47.8167,66603.0
2016-09-12 10:20:00,60.94,60.97,60.87,60.88,67240.0,47.8167,47.8403,47.7618,47.7697,67240.0
2016-09-12 10:25:00,60.88,60.95,60.87,60.91,99164.0,47.7697,47.8246,47.7618,47.7932,99164.0
2016-09-12 10:30:00,60.92,60.97,60.89,60.89,60021.0,47.8011,47.8403,47.7775,47.7775,60021.0
2016-09-12 10:35:00,60.9,60.95,60.87,60.9,120357.0,47.7854,47.8246,47.7618,47.7854,120357.0
2016-09-12 10:40:00,60.89,60.96,60.87,60.93,75717.0,47.7775,47.8324,47.7618,47.8089,75717.0
2016-09-12 10:45:00,60.94,60.96,60.88,60.91,71704.0,47.8167,47.8324,47.7697,47.7932,71704.0
2016-09-12 10:50:00,60.91,60.97,60.85,60.88,109180.0,47.7932,47.8403,47.7461,47.7697,109180.0
2016-09-12 10:55:00,60.88,61.01,60.84,61.0,96079.0,47.7697,47.8717,47.7383,47.8638,96079.0
2016-09-12 11:00:00,61.0,61.14,60.99,61.14,60715.0,47.8638,47.9737,47.856,47.9737,60715.0
2016-09-12 11:05:00,61.13,61.15,61.07,61.12,36594.0,47.9658,47.9815,47.9187,47.958,36594.0
2016-09-12 11:10:00,61.11,61.11,61.02,61.07,29995.0,47.9501,47.9501,47.8795,47.9187,29995.0
2016-09-12 11:15:00,61.06,61.13,61.01,61.1,34294.0,47.9109,47.9658,47.8717,47.9423,34294.0
2016-09-12 11:20:00,61.1,61.23,61.07,61.23,73158.0,47.9423,48.0443,47.9187,48.0443,73158.0
2016-09-12 11:25:00,61.24,61.26,61.2,61.26,67861.0,48.0521,48.0678,48.0208,48.0678,67861.0
2016-09-12 11:30:00,61.26,61.26,61.15,61.25,154770.0,48.0678,48.0678,47.9815,48.06,154770.0
2016-09-12 11:35:00,61.25,61.34,61.25,61.29,71932.0,48.06,48.1306,48.06,48.0914,71932.0
2016-09-12 11:40:00,61.29,61.37,61.25,61.33,69841.0,48.0914,48.1541,48.06,48.1228,69841.0
2016-09-12 11:45:00,61.33,61.35,61.26,61.34,66255.0,48.1228,48.1385,48.0678,48.1306,66255.0
2016-09-12 11:50:00,61.33,61.37,61.3,61.3,35560.0,48.1228,48.1541,48.0992,48.0992,35560.0
2016-09-12 11:55:00,61.3,61.32,61.21,61.23,40986.0,48.0992,48.1149,48.0286,48.0443,40986.0
2016-09-12 12:00:00,61.23,61.23,61.17,61.19,50689.0,48.0443,48.0443,47.9972,48.0129,50689.0
2016-09-12 12:05:00,61.2,61.31,61.2,61.28,27878.0,48.0208,48.1071,48.0208,48.0835,27878.0
2016-09-12 12:10:00,61.28,61.3,61.22,61.24,31378.0,48.0835,48.0992,48.0364,48.0521,31378.0
2016-09-12 12:15:00,61.25,61.28,61.23,61.26,57916.0,48.06,48.0835,48.0443,48.0678,57916.0
2016-09-12 12:20:00,61.26,61.3,61.25,61.3,35009.0,48.0678,48.0992,48.06,48.0992,35009.0
2016-09-12 12:25:00,61.3,61.36,61.3,61.36,46303.0,48.0992,48.1463,48.0992,48.1463,46303.0
2016-09-12 12:30:00,61.37,61.41,61.36,61.39,64701.0,48.1541,48.1855,48.1463,48.1698,64701.0
2016-09-12 12:35:00,61.39,61.44,61.39,61.42,55553.0,48.1698,48.2091,48.1698,48.1934,55553.0
2016-09-12 12:40:00,61.42,61.43,61.39,61.41,53519.0,48.1934,48.2012,48.1698,48.1855,53519.0
2016-09-12 12:45:00,61.41,61.49,61.41,61.48,31579.0,48.1855,48.2483,48.1855,48.2405,31579.0
2016-09-12 12:50:00,61.48,61.62,61.46,61.62,53614.0,48.2405,48.3503,48.2248,48.3503,53614.0
2016-09-12 12:55:00,61.61,61.64,61.57,61.58,34132.0,48.3425,48.366,48.3111,48.3189,34132.0
2016-09-12 13:00:00,61.59,61.62,61.57,61.59,106322.0,48.3268,48.3503,48.3111,48.3268,106322.0
2016-09-12 13:05:00,61.59,61.59,61.47,61.48,34260.0,48.3268,48.3268,48.2326,48.2405,34260.0
2016-09-12 13:10:00,61.48,61.51,61.48,61.5,43180.0,48.2405,48.264,48.2405,48.2562,43180.0
2016-09-12 13:15:00,61.5,61.65,61.46,61.48,180611.0,48.2562,48.3738,48.2248,48.2405,180611.0
2016-09-12 13:20:00,61.48,61.55,61.45,61.47,173599.0,48.2405,48.2954,48.2169,48.2326,173599.0
2016-09-12 13:25:00,61.48,61.52,61.32,61.35,116096.0,48.2405,48.2718,48.1149,48.1385,116096.0
2016-09-12 13:30:00,61.36,61.37,61.24,61.29,64001.0,48.1463,48.1541,48.0521,48.0914,64001.0
2016-09-12 13:35:00,61.29,61.4,61.25,61.35,70372.0,48.0914,48.1777,48.06,48.1385,70372.0
2016-09-12 13:40:00,61.35,61.36,61.24,61.31,46964.0,48.1385,48.1463,48.0521,48.1071,46964.0
2016-09-12 13:45:00,61.32,61.47,61.32,61.46,87013.0,48.1149,48.2326,48.1149,48.2248,87013.0
2016-09-12 13:50:00,61.46,61.5,61.44,61.49,47435.0,48.2248,48.2562,48.2091,48.2483,47435.0
2016-09-12 13:55:00,61.5,61.64,61.46,61.59,115056.0,48.2562,48.366,48.2248,48.3268,115056.0
2016-09-12 14:00:00,61.6,61.75,61.59,61.7,95755.0,48.3346,48.4523,48.3268,48.4131,95755.0
2016-09-12 14:05:00,61.71,61.73,61.63,61.66,279915.0,48.4209,48.4366,48.3582,48.3817,279915.0
2016-09-12 14:10:00,61.67,61.72,61.6,61.67,270463.0,48.3895,48.4288,48.3346,48.3895,270463.0
2016-09-12 14:15:00,61.66,61.75,61.65,61.73,68282.0,48.3817,48.4523,48.3738,48.4366,68282.0
2016-09-12 14:20:00,61.73,61.89,61.72,61.88,197737.0,48.4366,48.5622,48.4288,48.5543,197737.0
2016-09-12 14:25:00,61.88,61.91,61.85,61.88,100877.0,48.5543,48.5779,48.5308,48.5543,100877.0
2016-09-12 14:30:00,61.88,61.95,61.88,61.92,75574.0,48.5543,48.6092,48.5543,48.5857,75574.0
2016-09-12 14:35:00,61.92,62.07,61.91,62.04,79663.0,48.5857,48.7034,48.5779,48.6799,79663.0
2016-09-12 14:40:00,62.03,62.07,62.0,62.06,48598.0,48.672,48.7034,48.6485,48.6956,48598.0
2016-09-12 14:45:00,62.06,62.09,61.99,62.05,118015.0,48.6956,48.7191,48.6406,48.6877,118015.0
2016-09-12 14:50:00,62.04,62.09,61.99,62.05,88084.0,48.6799,48.7191,48.6406,48.6877,88084.0
2016-09-12 14:55:00,62.04,62.12,62.03,62.12,95200.0,48.6799,48.7426,48.672,48.7426,95200.0
2016-09-12 15:00:00,62.12,62.15,62.09,62.11,98359.0,48.7426,48.7662,48.7191,48.7348,98359.0
2016-09-12 15:05:00,62.11,62.17,62.09,62.15,48831.0,48.7348,48.7819,48.7191,48.7662,48831.0
2016-09-12 15:10:00,62.16,62.2,62.14,62.15,53810.0,48.774,48.8054,48.7583,48.7662,53810.0
2016-09-12 15:15:00,62.15,62.16,62.06,62.08,61128.0,48.7662,48.774,48.6956,48.7112,61128.0
2016-09-12 15:20:00,62.07,62.14,62.05,62.14,111118.0,48.7034,48.7583,48.6877,48.7583,111118.0
2016-09-12 15:25:00,62.14,62.16,62.1,62.13,89235.0,48.7583,48.774,48.7269,48.7505,89235.0
2016-09-12 15:30:00,62.13,62.16,62.11,62.13,162063.0,48.7505,48.774,48.7348,48.7505,162063.0
2016-09-12 15:35:00,62.13,62.16,62.12,62.16,176149.0,48.7505,48.774,48.7426,48.774,176149.0
2016-09-12 15:40:00,62.16,62.27,62.15,62.23,199141.0,48.774,48.8603,48.7662,48.8289,199141.0
2016-09-12 15:45:00,62.22,62.25,62.11,62.12,274364.0,48.8211,48.8446,48.7348,48.7426,274364.0
2016-09-12 15:50:00,62.11,62.12,62.0,62.04,369448.0,48.7348,48.7426,48.6485,48.6799,369448.0
2016-09-12 15:55:00,62.04,62.26,62.04,62.25,866168.0,48.6799,48.8525,48.6799,48.8446,866168.0
2016-09-13 09:30:00,61.85,62.04,61.8,61.94,332813.0,48.5308,48.6799,48.4915,48.6014,332813.0
2016-09-13 09:35:00,61.93,62.17,61.93,62.11,177916.0,48.5936,48.7819,48.5936,48.7348,177916.0
2016-09-13 09:40:00,62.11,62.2,62.02,62.08,117481.0,48.7348,48.8054,48.6642,48.7112,117481.0
2016-09-13 09:45:00,62.09,62.13,62.01,62.03,78414.0,48.7191,48.7505,48.6563,48.672,78414.0
2016-09-13 09:50:00,62.02,62.05,61.76,61.85,112811.0,48.6642,48.6877,48.4602,48.5308,112811.0
2016-09-13 09:55:00,61.86,61.87,61.77,61.82,65646.0,48.5386,48.5465,48.468,48.5072,65646.0
2016-09-13 10:00:00,61.81,61.82,61.62,61.66,93039.0,48.4994,48.5072,48.3503,48.3817,93039.0
2016-09-13 10:05:00,61.67,61.83,61.66,61.72,57913.0,48.3895,48.5151,48.3817,48.4288,57913.0
2016-09-13 10:10:00,61.72,61.72,61.58,61.61,47585.0,48.4288,48.4288,48.3189,48.3425,47585.0
2016-09-13 10:15:00,61.61,61.71,61.61,61.63,98002.0,48.3425,48.4209,48.3425,48.3582,98002.0
2016-09-13 10:20:00,61.63,61.64,61.52,61.53,87531.0,48.3582,48.366,48.2718,48.2797,87531.0
2016-09-13 10:25:00,61.53,61.67,61.51,61.61,79539.0,48.2797,48.3895,48.264,48.3425,79539.0
2016-09-13 10:30:00,61.61,61.74,61.56,61.71,79165.0,48.3425,48.4445,48.3032,48.4209,79165.0
2016-09-13 10:35:00,61.71,61.74,61.61,61.67,56984.0,48.4209,48.4445,48.3425,48.3895,56984.0
2016-09-13 10:40:00,61.68,61.75,61.65,61.69,66649.0,48.3974,48.4523,48.3738,48.4052,66649.0
2016-09-13 10:45:00,61.69,61.79,61.65,61.66,97233.0,48.4052,48.4837,48.3738,48.3817,97233.0
2016-09-13 10:50:00,61.66,61.66,61.55,61.56,129192.0,48.3817,48.3817,48.2954,48.3032,129192.0
2016-09-13 10:55:00,61.55,61.6,61.44,61.48,107145.0,48.2954,48.3346,48.2091,48.2405,107145.0
2016-09-13 11:00:00,61.48,61.53,61.43,61.46,117950.0,48.2405,48.2797,48.2012,48.2248,117950.0
2016-09-13 11:05:00,61.46,61.47,61.37,61.41,48224.0,48.2248,48.2326,48.1541,48.1855,48224.0
2016-09-13 11:10:00,61.4,61.41,61.27,61.3,39548.0,48.1777,48.1855,48.0757,48.0992,39548.0
2016-09-13 11:15:00,61.31,61.37,61.23,61.34,66598.0,48.1071,48.1541,48.0443,48.1306,66598.0
2016-09-13 11:20:00,61.34,61.39,61.31,61.37,54327.0,48.1306,48.1698,48.1071,48.1541,54327.0
2016-09-13 11:25:00,61.36,61.37,61.24,61.24,51612.0,48.1463,48.1541,48.0521,48.0521,51612.0
2016-09-13 11:30:00,61.25,61.3,61.2,61.23,70461.0,48.06,48.0992,48.0208,48.0443,70461.0
2016-09-13 11:35:00,61.22,61.35,61.22,61.3,69734.0,48.0364,48.1385,48.0364,48.0992,69734.0
2016-09-13 11:40:00,61.29,61.37,61.27,61.35,101021.0,48.0914,48.1541,48.0757,48.1385,101021.0
2016-09-13 11:45:00,61.35,61.36,61.24,61.28,50482.0,48.1385,48.1463,48.0521,48.0835,50482.0
2016-09-13 11:50:00,61.28,61.39,61.27,61.32,146392.0,48.0835,48.1698,48.0757,48.1149,146392.0
2016-09-13 11:55:00,61.32,61.38,61.24,61.37,38890.0,48.1149,48.162,48.0521,48.1541,38890.0
2016-09-13 12:00:00,61.37,61.4,61.3,61.34,59938.0,48.1541,48.1777,48.0992,48.1306,59938.0
2016-09-13 12:05:00,61.34,61.43,61.33,61.41,32065.0,48.1306,48.2012,48.1228,48.1855,32065.0
2016-09-13 12:10:00,61.41,61.52,61.37,61.51,41673.0,48.1855,48.2718,48.1541,48.264,41673.0
2016-09-13 12:15:00,61.51,61.51,61.42,61.49,58587.0,48.264,48.264,48.1934,48.2483,58587.0
2016-09-13 12:20:00,61.5,61.52,61.38,61.4,50845.0,48.2562,48.2718,48.162,48.1777,50845.0
2016-09-13 12:25:00,61.41,61.42,61.31,61.34,85140.0,48.1855,48.1934,48.1071,48.1306,85140.0
2016-09-13 12:30:00,61.33,61.34,61.27,61.31,39907.0,48.1228,48.1306,48.0757,48.1071,39907.0
2016-09-13 12:35:00,61.31,61.41,61.24,61.4,39481.0,48.1071,48.1855,48.0521,48.1777,39481.0
2016-09-13 12:40:00,61.4,61.41,61.31,61.39,25931.0,48.1777,48.1855,48.1071,48.1698,25931.0
2016-09-13 12:45:00,61.4,61.41,61.32,61.33,29334.0,48.1777,48.1855,48.1149,48.1228,29334.0
2016-09-13 12:50:00,61.33,61.33,61.24,61.29,49075.0,48.1228,48.1228,48.0521,48.0914,49075.0
2016-09-13 12:55:00,61.29,61.29,61.2,61.24,37994.0,48.0914,48.0914,48.0208,48.0521,37994.0
2016-09-13 13:00:00,61.24,61.25,61.12,61.13,46765.0,48.0521,48.06,47.958,47.9658,46765.0
2016-09-13 13:05:00,61.14,61.26,61.14,61.23,46354.0,47.9737,48.0678,47.9737,48.0443,46354.0
2016-09-13 13:10:00,61.23,61.27,61.17,61.25,55836.0,48.0443,48.0757,47.9972,48.06,55836.0
2016-09-13 13:15:00,61.25,61.41,61.24,61.4,65124.0,48.06,48.1855,48.0521,48.1777,65124.0
2016-09-13 13:20:00,61.4,61.45,61.3,61.3,54591.0,48.1777,48.2169,48.0992,48.0992,54591.0
2016-09-13 13:25:00,61.3,61.46,61.28,61.42,57598.0,48.0992,48.2248,48.0835,48.1934,57598.0
2016-09-13 13:30:00,61.42,61.49,61.3,61.3,111388.0,48.1934,48.2483,48.0992,48.0992,111388.0
2016-09-13 13:35:00,61.31,61.47,61.3,61.45,90478.0,48.1071,48.2326,48.0992,48.2169,90478.0
2016-09-13 13:40:00,61.45,61.51,61.34,61.38,60786.0,48.2169,48.264,48.1306,48.162,60786.0
2016-09-13 13:45:00,61.38,61.43,61.35,61.41,55161.0,48.162,48.2012,48.1385,48.1855,55161.0
2016-09-13 13:50:00,61.42,61.44,61.24,61.24,107340.0,48.1934,48.2091,48.0521,48.0521,107340.0
2016-09-13 13:55:00,61.25,61.34,61.23,61.31,45781.0,48.06,48.1306,48.0443,48.1071,45781.0
2016-09-13 14:00:00,61.3,61.35,61.24,61.32,47430.0,48.0992,48.1385,48.0521,48.1149,47430.0
2016-09-13 14:05:00,61.32,61.39,61.26,61.33,49268.0,48.1149,48.1698,48.0678,48.1228,49268.0
2016-09-13 14:10:00,61.34,61.36,61.25,61.31,34243.0,48.1306,48.1463,48.06,48.1071,34243.0
2016-09-13 14:15:00,61.31,61.31,61.14,61.17,149033.0,48.1071,48.1071,47.9737,47.9972,149033.0
2016-09-13 14:20:00,61.17,61.2,61.12,61.17,66368.0,47.9972,48.0208,47.958,47.9972,66368.0
2016-09-13 14:25:00,61.17,61.19,61.09,61.12,60356.0,47.9972,48.0129,47.9344,47.958,60356.0
2016-09-13 14:30:00,61.11,61.19,61.05,61.12,59966.0,47.9501,48.0129,47.9031,47.958,59966.0
2016-09-13 14:35:00,61.13,61.19,61.11,61.15,61406.0,47.9658,48.0129,47.9501,47.9815,61406.0
2016-09-13 14:40:00,61.16,61.19,61.11,61.19,62194.0,47.9894,48.0129,47.9501,48.0129,62194.0
2016-09-13 14:45:00,61.19,61.2,61.12,61.17,98293.0,48.0129,48.0208,47.958,47.9972,98293.0
2016-09-13 14:50:00,61.18,61.24,61.16,61.16,179433.0,48.0051,48.0521,47.9894,47.9894,179433.0
2016-09-13 14:55:00,61.17,61.2,61.05,61.05,83215.0,47.9972,48.0208,47.9031,47.9031,83215.0
2016-09-13 15:00:00,61.06,61.11,60.98,60.98,97957.0,47.9109,47.9501,47.8481,47.8481,97957.0
2016-09-13 15:05:00,60.98,61.01,60.96,60.99,134520.0,47.8481,47.8717,47.8324,47.856,134520.0
2016-09-13 15:10:00,61.0,61.0,60.94,60.98,82289.0,47.8638,47.8638,47.8167,47.8481,82289.0
2016-09-13 15:15:00,60.99,61.17,60.98,61.12,103580.0,47.856,47.9972,47.8481,47.958,103580.0
2016-09-13 15:20:00,61.12,61.21,61.12,61.18,113563.0,47.958,48.0286,47.958,48.0051,113563.0
2016-09-13 15:25:00,61.18,61.32,61.14,61.27,194464.0,48.0051,48.1149,47.9737,48.0757,194464.0
2016-09-13 15:30:00,61.28,61.38,61.23,61.28,90214.0,48.0835,48.162,48.0443,48.0835,90214.0
2016-09-13 15:35:00,61.27,61.32,61.22,61.3,79832.0,48.0757,48.1149,48.0364,48.0992,79832.0
2016-09-13 15:40:00,61.29,61.29,61.1,61.15,125615.0,48.0914,48.0914,47.9423,47.9815,125615.0
2016-09-13 15:45:00,61.15,61.28,61.08,61.25,162434.0,47.9815,48.0835,47.9266,48.06,162434.0
2016-09-13 15:50:00,61.26,61.42,61.24,61.42,204520.0,48.0678,48.1934,48.0521,48.1934,204520.0
2016-09-13 15:55:00,61.41,61.41,61.25,61.29,419860.0,48.1855,48.1855,48.06,48.0914,419860.0
2016-09-14 09:30:00,61.29,61.43,61.22,61.37,110025.0,48.0914,48.2012,48.0364,48.1541,110025.0
2016-09-14 09:35:00,61.39,61.41,61.28,61.35,86206.0,48.1698,48.1855,48.0835,48.1385,86206.0
2016-09-14 09:40:00,61.34,61.39,61.21,61.34,62657.0,48.1306,48.1698,48.0286,48.1306,62657.0
2016-09-14 09:45:00,61.33,61.33,61.14,61.14,81002.0,48.1228,48.1228,47.9737,47.9737,81002.0
2016-09-14 09:50:00,61.14,61.17,61.04,61.17,64755.0,47.9737,47.9972,47.8952,47.9972,64755.0
2016-09-14 09:55:00,61.16,61.3,61.11,61.28,161097.0,47.9894,48.0992,47.9501,48.0835,161097.0
2016-09-14 10:00:00,61.27,61.33,61.21,61.32,39878.0,48.0757,48.1228,48.0286,48.1149,39878.0
2016-09-14 10:05:00,61.32,61.43,61.32,61.41,30536.0,48.1149,48.2012,48.1149,48.1855,30536.0
2016-09-14 10:10:00,61.4,61.57,61.37,61.54,40565.0,48.1777,48.3111,48.1541,48.2875,40565.0
2016-09-14 10:15:00,61.54,61.58,61.51,61.54,35873.0,48.2875,48.3189,48.264,48.2875,35873.0
2016-09-14 10:20:00,61.53,61.8,61.53,61.8,65670.0,48.2797,48.4915,48.2797,48.4915,65670.0
2016-09-14 10:25:00,61.8,61.81,61.72,61.79,162564.0,48.4915,48.4994,48.4288,48.4837,162564.0
2016-09-14 10:30:00,61.79,61.9,61.71,61.76,119666.0,48.4837,48.57,48.4209,48.4602,119666.0
2016-09-14 10:35:00,61.76,61.79,61.72,61.73,91844.0,48.4602,48.4837,48.4288,48.4366,91844.0
2016-09-14 10:40:00,61.73,61.73,61.64,61.64,34947.0,48.4366,48.4366,48.366,48.366,34947.0
2016-09-14 10:45:00,61.65,61.69,61.58,61.61,292907.0,48.3738,48.4052,48.3189,48.3425,292907.0
2016-09-14 10:50:00,61.6,61.63,61.53,61.53,45634.0,48.3346,48.3582,48.2797,48.2797,45634.0
2016-09-14 10:55:00,61.55,61.58,61.47,61.51,69454.0,48.2954,48.3189,48.2326,48.264,69454.0
2016-09-14 11:00:00,61.51,61.64,61.51,61.59,46841.0,48.264,48.366,48.264,48.3268,46841.0
2016-09-14 11:05:00,61.59,61.61,61.52,61.53,30462.0,48.3268,48.3425,48.2718,48.2797,30462.0
2016-09-14 11:10:00,61.52,61.63,61.42,61.59,95418.0,48.2718,48.3582,48.1934,48.3268,95418.0
2016-09-14 11:15:00,61.58,61.67,61.57,61.66,25283.0,48.3189,48.3895,48.3111,48.3817,25283.0
2016-09-14 11:20:00,61.67,61.75,61.67,61.72,29318.0,48.3895,48.4523,48.3895,48.4288,29318.0
2016-09-14 11:25:00,61.72,61.79,61.71,61.73,49528.0,48.4288,48.4837,48.4209,48.4366,49528.0
2016-09-14 11:30:00,61.73,61.73,61.62,61.62,53865.0,48.4366,48.4366,48.3503,48.3503,53865.0
2016-09-14 11:35:00,61.62,61.71,61.58,61.7,45381.0,48.3503,48.4209,48.3189,48.4131,45381.0
2016-09-14 11:40:00,61.7,61.71,61.64,61.64,82959.0,48.4131,48.4209,48.366,48.366,82959.0
2016-09-14 11:45:00,61.64,61.73,61.62,61.68,100208.0,48.366,48.4366,48.3503,48.3974,100208.0
2016-09-14 11:50:00,61.67,61.76,61.66,61.71,50233.0,48.3895,48.4602,48.3817,48.4209,50233.0
2016-09-14 11:55:00,61.7,61.79,61.69,61.78,38474.0,48.4131,48.4837,48.4052,48.4759,38474.0
2016-09-14 12:00:00,61.78,61.81,61.69,61.73,39585.0,48.4759,48.4994,48.4052,48.4366,39585.0
2016-09-14 12:05:00,61.74,61.78,61.69,61.74,35033.0,48.4445,48.4759,48.4052,48.4445,35033.0
2016-09-14 12:10:00,61.73,61.85,61.73,61.84,56474.0,48.4366,48.5308,48.4366,48.5229,56474.0
2016-09-14 12:15:00,61.84,61.91,61.82,61.91,30497.0,48.5229,48.5779,48.5072,48.5779,30497.0
2016-09-14 12:20:00,61.91,61.95,61.88,61.93,35528.0,48.5779,48.6092,48.5543,48.5936,35528.0
2016-09-14 12:25:00,61.92,61.95,61.89,61.93,22294.0,48.5857,48.6092,48.5622,48.5936,22294.0
2016-09-14 12:30:00,61.93,61.94,61.87,61.91,23839.0,48.5936,48.6014,48.5465,48.5779,23839.0
2016-09-14 12:35:00,61.9,61.92,61.83,61.83,27209.0,48.57,48.5857,48.5151,48.5151,27209.0
2016-09-14 12:40:00,61.82,61.85,61.79,61.81,35505.0,48.5072,48.5308,48.4837,48.4994,35505.0
2016-09-14 12:45:00,61.82,61.83,61.76,61.8,39078.0,48.5072,48.5151,48.4602,48.4915,39078.0
2016-09-14 12:50:00,61.82,61.83,61.77,61.78,15907.0,48.5072,48.5151,48.468,48.4759,15907.0
2016-09-14 12:55:00,61.78,61.8,61.75,61.79,15918.0,48.4759,48.4915,48.4523,48.4837,15918.0
2016-09-14 13:00:00,61.79,61.82,61.76,61.79,15450.0,48.4837,48.5072,48.4602,48.4837,15450.0
2016-09-14 13:05:00,61.8,61.82,61.75,61.82,17864.0,48.4915,48.5072,48.4523,48.5072,17864.0
2016-09-14 13:10:00,61.81,61.82,61.74,61.76,31073.0,48.4994,48.5072,48.4445,48.4602,31073.0
2016-09-14 13:15:00,61.75,61.79,61.73,61.74,12360.0,48.4523,48.4837,48.4366,48.4445,12360.0
2016-09-14 13:20:00,61.73,61.85,61.72,61.85,49297.0,48.4366,48.5308,48.4288,48.5308,49297.0
2016-09-14 13:25:00,61.86,61.92,61.84,61.86,38927.0,48.5386,48.5857,48.5229,48.5386,38927.0
2016-09-14 13:30:00,61.87,61.92,61.84,61.91,31315.0,48.5465,48.5857,48.5229,48.5779,31315.0
2016-09-14 13:35:00,61.9,61.9,61.75,61.75,42441.0,48.57,48.57,48.4523,48.4523,42441.0
2016-09-14 13:40:00,61.75,61.79,61.68,61.73,76464.0,48.4523,48.4837,48.3974,48.4366,76464.0
2016-09-14 13:45:00,61.73,61.75,61.57,61.57,67124.0,48.4366,48.4523,48.3111,48.3111,67124.0
2016-09-14 13:50:00,61.55,61.68,61.52,61.67,62184.0,48.2954,48.3974,48.2718,48.3895,62184.0
2016-09-14 13:55:00,61.67,61.72,61.66,61.68,29874.0,48.3895,48.4288,48.3817,48.3974,29874.0
2016-09-14 14:00:00,61.67,61.73,61.59,61.6,42928.0,48.3895,48.4366,48.3268,48.3346,42928.0
2016-09-14 14:05:00,61.61,61.64,61.51,61.53,41449.0,48.3425,48.366,48.264,48.2797,41449.0
2016-09-14 14:10:00,61.54,61.55,61.44,61.5,39285.0,48.2875,48.2954,48.2091,48.2562,39285.0
2016-09-14 14:15:00,61.5,61.62,61.5,61.59,70504.0,48.2562,48.3503,48.2562,48.3268,70504.0
2016-09-14 14:20:00,61.59,61.69,61.55,61.66,87442.0,48.3268,48.4052,48.2954,48.3817,87442.0
2016-09-14 14:25:00,61.65,61.65,61.53,61.62,59760.0,48.3738,48.3738,48.2797,48.3503,59760.0
2016-09-14 14:30:00,61.61,61.72,61.56,61.64,77503.0,48.3425,48.4288,48.3032,48.366,77503.0
2016-09-14 14:35:00,61.64,61.74,61.62,61.73,68980.0,48.366,48.4445,48.3503,48.4366,68980.0
2016-09-14 14:40:00,61.71,61.82,61.68,61.79,56457.0,48.4209,48.5072,48.3974,48.4837,56457.0
2016-09-14 14:45:00,61.79,61.79,61.67,61.69,42021.0,48.4837,48.4837,48.3895,48.4052,42021.0
2016-09-14 14:50:00,61.7,61.77,61.68,61.72,61771.0,48.4131,48.468,48.3974,48.4288,61771.0
2016-09-14 14:55:00,61.72,61.82,61.71,61.77,34108.0,48.4288,48.5072,48.4209,48.468,34108.0
2016-09-14 15:00:00,61.77,61.8,61.69,61.73,37261.0,48.468,48.4915,48.4052,48.4366,37261.0
2016-09-14 15:05:00,61.72,61.72,61.6,61.61,39750.0,48.4288,48.4288,48.3346,48.3425,39750.0
2016-09-14 15:10:00,61.61,61.61,61.51,61.54,38634.0,48.3425,48.3425,48.264,48.2875,38634.0
2016-09-14 15:15:00,61.53,61.55,61.45,61.5,40467.0,48.2797,48.2954,48.2169,48.2562,40467.0
2016-09-14 15:20:00,61.49,61.54,61.42,61.44,48101.0,48.2483,48.2875,48.1934,48.2091,48101.0
2016-09-14 15:25:00,61.45,61.45,61.34,61.35,63605.0,48.2169,48.2169,48.1306,48.1385,63605.0
2016-09-14 15:30:00,61.36,61.5,61.36,61.49,65775.0,48.1463,48.2562,48.1463,48.2483,65775.0
2016-09-14 15:35:00,61.49,61.53,61.43,61.46,60331.0,48.2483,48.2797,48.2012,48.2248,60331.0
2016-09-14 15:40:00,61.47,61.61,61.45,61.59,109276.0,48.2326,48.3425,48.2169,48.3268,109276.0
2016-09-14 15:45:00,61.59,61.62,61.55,61.6,92544.0,48.3268,48.3503,48.2954,48.3346,92544.0
2016-09-14 15:50:00,61.6,61.6,61.47,61.58,171894.0,48.3346,48.3346,48.2326,48.3189,171894.0
2016-09-14 15:55:00,61.58,61.61,61.52,61.59,295097.0,48.3189,48.3425,48.2718,48.3268,295097.0
2016-09-15 09:30:00,61.95,61.97,61.55,61.91,264806.0,48.6092,48.6249,48.2954,48.5779,264806.0
2016-09-15 09:35:00,61.92,62.02,61.79,61.9,239590.0,48.5857,48.6642,48.4837,48.57,239590.0
2016-09-15 09:40:00,61.91,62.11,61.9,62.02,122846.0,48.5779,48.7348,48.57,48.6642,122846.0
2016-09-15 09:45:00,62.03,62.06,61.89,61.95,83157.0,48.672,48.6956,48.5622,48.6092,83157.0
2016-09-15 09:50:00,61.94,62.05,61.86,61.89,99606.0,48.6014,48.6877,48.5386,48.5622,99606.0
2016-09-15 09:55:00,61.9,61.96,61.81,61.86,52099.0,48.57,48.6171,48.4994,48.5386,52099.0
2016-09-15 10:00:00,61.85,61.98,61.79,61.97,168787.0,48.5308,48.6328,48.4837,48.6249,168787.0
2016-09-15 10:05:00,61.97,62.05,61.96,61.96,83685.0,48.6249,48.6877,48.6171,48.6171,83685.0
2016-09-15 10:10:00,61.96,62.2,61.93,62.2,69181.0,48.6171,48.8054,48.5936,48.8054,69181.0
2016-09-15 10:15:00,62.19,62.25,62.17,62.24,69200.0,48.7976,48.8446,48.7819,48.8368,69200.0
2016-09-15 10:20:00,62.25,62.28,62.13,62.13,123715.0,48.8446,48.8682,48.7505,48.7505,123715.0
2016-09-15 10:25:00,62.13,62.25,62.12,62.24,41138.0,48.7505,48.8446,48.7426,48.8368,41138.0
2016-09-15 10:30:00,62.24,62.32,62.23,62.26,63520.0,48.8368,48.8996,48.8289,48.8525,63520.0
2016-09-15 10:35:00,62.26,62.38,62.25,62.37,64437.0,48.8525,48.9466,48.8446,48.9388,64437.0
2016-09-15 10:40:00,62.38,62.4,62.25,62.3,72146.0,48.9466,48.9623,48.8446,48.8839,72146.0
2016-09-15 10:45:00,62.31,62.43,62.3,62.43,67278.0,48.8917,48.9859,48.8839,48.9859,67278.0
2016-09-15 10:50:00,62.43,62.49,62.4,62.43,67692.0,48.9859,49.033,48.9623,48.9859,67692.0
2016-09-15 10:55:00,62.43,62.5,62.43,62.5,52390.0,48.9859,49.0408,48.9859,49.0408,52390.0
2016-09-15 11:00:00,62.5,62.57,62.45,62.47,87860.0,49.0408,49.0957,49.0016,49.0173,87860.0
2016-09-15 11:05:00,62.47,62.53,62.46,62.47,74731.0,49.0173,49.0643,49.0094,49.0173,74731.0
2016-09-15 11:10:00,62.47,62.49,62.37,62.38,103236.0,49.0173,49.033,48.9388,48.9466,103236.0
2016-09-15 11:15:00,62.38,62.4,62.36,62.39,93684.0,48.9466,48.9623,48.931,48.9545,93684.0
2016-09-15 11:20:00,62.39,62.46,62.34,62.39,120057.0,48.9545,49.0094,48.9153,48.9545,120057.0
2016-09-15 11:25:00,62.39,62.48,62.35,62.43,87357.0,48.9545,49.0251,48.9231,48.9859,87357.0
2016-09-15 11:30:00,62.44,62.49,62.42,62.46,103924.0,48.9937,49.033,48.978,49.0094,103924.0
2016-09-15 11:35:00,62.46,62.47,62.43,62.45,45000.0,49.0094,49.0173,48.9859,49.0016,45000.0
2016-09-15 11:40:00,62.45,62.46,62.39,62.39,51018.0,49.0016,49.0094,48.9545,48.9545,51018.0
2016-09-15 11:45:00,62.4,62.42,62.36,62.38,45881.0,48.9623,48.978,48.931,48.9466,45881.0
2016-09-15 11:50:00,62.37,62.42,62.36,62.4,46783.0,48.9388,48.978,48.931,48.9623,46783.0
2016-09-15 11:55:00,62.41,62.41,62.35,62.38,45975.0,48.9702,48.9702,48.9231,48.9466,45975.0
2016-09-15 12:00:00,62.38,62.47,62.38,62.43,76442.0,48.9466,49.0173,48.9466,48.9859,76442.0
2016-09-15 12:05:00,62.42,62.5,62.42,62.5,70894.0,48.978,49.0408,48.978,49.0408,70894.0
2016-09-15 12:10:00,62.51,62.52,62.48,62.52,48068.0,49.0486,49.0565,49.0251,49.0565,48068.0
2016-09-15 12:15:00,62.53,62.61,62.5,62.61,65797.0,49.0643,49.1271,49.0408,49.1271,65797.0
2016-09-15 12:20:00,62.61,62.66,62.6,62.64,77445.0,49.1271,49.1663,49.1193,49.1507,77445.0
2016-09-15 12:25:00,62.63,62.65,62.61,62.63,45943.0,49.1428,49.1585,49.1271,49.1428,45943.0
2016-09-15 12:30:00,62.63,62.66,62.59,62.6,56148.0,49.1428,49.1663,49.1114,49.1193,56148.0
2016-09-15 12:35:00,62.59,62.59,62.48,62.51,66041.0,49.1114,49.1114,49.0251,49.0486,66041.0
2016-09-15 12:40:00,62.51,62.52,62.4,62.41,53495.0,49.0486,49.0565,48.9623,48.9702,53495.0
2016-09-15 12:45:00,62.41,62.42,62.36,62.36,45168.0,48.9702,48.978,48.931,48.931,45168.0
2016-09-15 12:50:00,62.36,62.39,62.33,62.37,78438.0,48.931,48.9545,48.9074,48.9388,78438.0
2016-09-15 12:55:00,62.38,62.39,62.34,62.34,48985.0,48.9466,48.9545,48.9153,48.9153,48985.0
2016-09-15 13:00:00,62.35,62.45,62.34,62.45,122502.0,48.9231,49.0016,48.9153,49.0016,122502.0
2016-09-15 13:05:00,62.44,62.46,62.38,62.38,65364.0,48.9937,49.0094,48.9466,48.9466,65364.0
2016-09-15 13:10:00,62.38,62.41,62.36,62.38,107948.0,48.9466,48.9702,48.931,48.9466,107948.0
2016-09-15 13:15:00,62.38,62.5,62.35,62.49,49737.0,48.9466,49.0408,48.9231,49.033,49737.0
2016-09-15 13:20:00,62.49,62.53,62.46,62.53,46228.0,49.033,49.0643,49.0094,49.0643,46228.0
2016-09-15 13:25:00,62.53,62.56,62.34,62.42,140514.0,49.0643,49.0879,48.9153,48.978,140514.0
2016-09-15 13:30:00,62.42,62.46,62.38,62.43,149189.0,48.978,49.0094,48.9466,48.9859,149189.0
2016-09-15 13:35:00,62.43,62.44,62.4,62.4,53608.0,48.9859,48.9937,48.9623,48.9623,53608.0
2016-09-15 13:40:00,62.41,62.57,62.4,62.56,88367.0,48.9702,49.0957,48.9623,49.0879,88367.0
2016-09-15 13:45:00,62.56,62.6,62.53,62.59,40977.0,49.0879,49.1193,49.0643,49.1114,40977.0
2016-09-15 13:50:00,62.59,62.63,62.55,62.61,44012.0,49.1114,49.1428,49.08,49.1271,44012.0
2016-09-15 13:55:00,62.62,62.65,62.59,62.64,76891.0,49.135,49.1585,49.1114,49.1507,76891.0
2016-09-15 14:00:00,62.64,62.65,62.56,62.6,76165.0,49.1507,49.1585,49.0879,49.1193,76165.0
2016-09-15 14:05:00,62.6,62.62,62.55,62.58,69681.0,49.1193,49.135,49.08,49.1036,69681.0
2016-09-15 14:10:00,62.58,62.58,62.56,62.56,32923.0,49.1036,49.1036,49.0879,49.0879,32923.0
2016-09-15 14:15:00,62.56,62.64,62.56,62.64,60990.0,49.0879,49.1507,49.0879,49.1507,60990.0
2016-09-15 14:20:00,62.64,62.65,62.61,62.63,43866.0,49.1507,49.1585,49.1271,49.1428,43866.0
2016-09-15 14:25:00,62.64,62.64,62.58,62.59,64472.0,49.1507,49.1507,49.1036,49.1114,64472.0
2016-09-15 14:30:00,62.59,62.61,62.58,62.59,131540.0,49.1114,49.1271,49.1036,49.1114,131540.0
2016-09-15 14:35:00,62.59,62.6,62.53,62.55,204659.0,49.1114,49.1193,49.0643,49.08,204659.0
2016-09-15 14:40:00,62.55,62.55,62.53,62.54,82883.0,49.08,49.08,49.0643,49.0722,82883.0
2016-09-15 14:45:00,62.54,62.55,62.49,62.54,51881.0,49.0722,49.08,49.033,49.0722,51881.0
2016-09-15 14:50:00,62.54,62.57,62.52,62.53,54452.0,49.0722,49.0957,49.0565,49.0643,54452.0
2016-09-15 14:55:00,62.53,62.55,62.48,62.49,67862.0,49.0643,49.08,49.0251,49.033,67862.0
2016-09-15 15:00:00,62.5,62.53,62.49,62.51,235717.0,49.0408,49.0643,49.033,49.0486,235717.0
2016-09-15 15:05:00,62.51,62.52,62.45,62.46,135380.0,49.0486,49.0565,49.0016,49.0094,135380.0
2016-09-15 15:10:00,62.46,62.47,62.38,62.42,131141.0,49.0094,49.0173,48.9466,48.978,131141.0
2016-09-15 15:15:00,62.42,62.43,62.35,62.36,68341.0,48.978,48.9859,48.9231,48.931,68341.0
2016-09-15 15:20:00,62.36,62.43,62.34,62.43,129751.0,48.931,48.9859,48.9153,48.9859,129751.0
2016-09-15 15:25:00,62.43,62.52,62.42,62.47,125612.0,48.9859,49.0565,48.978,49.0173,125612.0
2016-09-15 15:30:00,62.46,62.52,62.45,62.49,189428.0,49.0094,49.0565,49.0016,49.033,189428.0
2016-09-15 15:35:00,62.49,62.61,62.49,62.6,130970.0,49.033,49.1271,49.033,49.1193,130970.0
2016-09-15 15:40:00,62.6,62.65,62.58,62.63,121000.0,49.1193,49.1585,49.1036,49.1428,121000.0
2016-09-15 15:45:00,62.64,62.64,62.6,62.64,147422.0,49.1507,49.1507,49.1193,49.1507,147422.0
2016-09-15 15:50:00,62.63,62.67,62.62,62.64,241571.0,49.1428,49.1742,49.135,49.1507,241571.0
2016-09-15 15:55:00,62.64,62.65,62.53,62.54,487032.0,49.1507,49.1585,49.0643,49.0722,487032.0
2016-09-16 09:30:00,62.88,63.44,62.79,63.13,2516579.0,49.339,49.7784,49.2684,49.5351,2516579.0
2016-09-16 09:35:00,63.14,63.16,62.98,63.06,204354.0,49.543,49.5587,49.4174,49.4802,204354.0
2016-09-16 09:40:00,63.05,63.11,62.94,63.07,199106.0,49.4724,49.5194,49.3861,49.4881,199106.0
2016-09-16 09:45:00,63.07,63.24,62.99,63.16,227796.0,49.4881,49.6214,49.4253,49.5587,227796.0
2016-09-16 09:50:00,63.15,63.15,62.97,63.02,177801.0,49.5508,49.5508,49.4096,49.4488,177801.0
2016-09-16 09:55:00,63.03,63.03,62.84,62.89,140460.0,49.4567,49.4567,49.3076,49.3468,140460.0
2016-09-16 10:00:00,62.89,62.92,62.54,62.65,131959.0,49.3468,49.3704,49.0722,49.1585,131959.0
2016-09-16 10:05:00,62.64,62.68,62.55,62.57,123140.0,49.1507,49.182,49.08,49.0957,123140.0
2016-09-16 10:10:00,62.57,62.66,62.53,62.63,79027.0,49.0957,49.1663,49.0643,49.1428,79027.0
2016-09-16 10:15:00,62.64,62.66,62.53,62.55,74009.0,49.1507,49.1663,49.0643,49.08,74009.0
2016-09-16 10:20:00,62.55,62.61,62.5,62.5,75520.0,49.08,49.1271,49.0408,49.0408,75520.0
2016-09-16 10:25:00,62.5,62.54,62.43,62.54,97998.0,49.0408,49.0722,48.9859,49.0722,97998.0
2016-09-16 10:30:00,62.53,62.64,62.51,62.56,71902.0,49.0643,49.1507,49.0486,49.0879,71902.0
2016-09-16 10:35:00,62.55,62.57,62.41,62.55,86119.0,49.08,49.0957,48.9702,49.08,86119.0
2016-09-16 10:40:00,62.55,62.63,62.54,62.55,46416.0,49.08,49.1428,49.0722,49.08,46416.0
2016-09-16 10:45:00,62.54,62.63,62.54,62.56,55287.0,49.0722,49.1428,49.0722,49.0879,55287.0
2016-09-16 10:50:00,62.56,62.63,62.54,62.61,86760.0,49.0879,49.1428,49.0722,49.1271,86760.0
2016-09-16 10:55:00,62.6,62.65,62.57,62.58,83173.0,49.1193,49.1585,49.0957,49.1036,83173.0
2016-09-16 11:00:00,62.59,62.61,62.57,62.58,92339.0,49.1114,49.1271,49.0957,49.1036,92339.0
2016-09-16 11:05:00,62.58,62.58,62.4,62.4,55387.0,49.1036,49.1036,48.9623,48.9623,55387.0
2016-09-16 11:10:00,62.4,62.44,62.39,62.4,34727.0,48.9623,48.9937,48.9545,48.9623,34727.0
2016-09-16 11:15:00,62.41,62.48,62.37,62.4,46181.0,48.9702,49.0251,48.9388,48.9623,46181.0
2016-09-16 11:20:00,62.4,62.52,62.39,62.5,35639.0,48.9623,49.0565,48.9545,49.0408,35639.0
2016-09-16 11:25:00,62.49,62.5,62.4,62.42,37101.0,49.033,49.0408,48.9623,48.978,37101.0
2016-09-16 11:30:00,62.43,62.51,62.41,62.43,34396.0,48.9859,49.0486,48.9702,48.9859,34396.0
2016-09-16 11:35:00,62.44,62.55,62.39,62.53,66115.0,48.9937,49.08,48.9545,49.0643,66115.0
2016-09-16 11:40:00,62.54,62.62,62.53,62.61,43178.0,49.0722,49.135,49.0643,49.1271,43178.0
2016-09-16 11:45:00,62.61,62.71,62.61,62.67,65976.0,49.1271,49.2056,49.1271,49.1742,65976.0
2016-09-16 11:50:00,62.66,62.74,62.65,62.73,75046.0,49.1663,49.2291,49.1585,49.2213,75046.0
2016-09-16 11:55:00,62.72,62.73,62.64,62.67,52191.0,49.2134,49.2213,49.1507,49.1742,52191.0
2016-09-16 12:00:00,62.67,62.74,62.65,62.71,41432.0,49.1742,49.2291,49.1585,49.2056,41432.0
2016-09-16 12:05:00,62.71,62.93,62.7,62.93,112412.0,49.2056,49.3782,49.1977,49.3782,112412.0
2016-09-16 12:10:00,62.92,62.96,62.87,62.88,116077.0,49.3704,49.4017,49.3311,49.339,116077.0
2016-09-16 12:15:00,62.88,62.89,62.82,62.83,56305.0,49.339,49.3468,49.2919,49.2997,56305.0
2016-09-16 12:20:00,62.82,62.94,62.8,62.91,78123.0,49.2919,49.3861,49.2762,49.3625,78123.0
2016-09-16 12:25:00,62.9,62.9,62.84,62.86,34082.0,49.3547,49.3547,49.3076,49.3233,34082.0
2016-09-16 12:30:00,62.86,62.89,62.79,62.81,44164.0,49.3233,49.3468,49.2684,49.284,44164.0
2016-09-16 12:35:00,62.81,62.88,62.8,62.84,41999.0,49.284,49.339,49.2762,49.3076,41999.0
2016-09-16 12:40:00,62.84,62.85,62.73,62.73,35268.0,49.3076,49.3154,49.2213,49.2213,35268.0
2016-09-16 12:45:00,62.73,62.78,62.69,62.73,42505.0,49.2213,49.2605,49.1899,49.2213,42505.0
2016-09-16 12:50:00,62.73,62.75,62.68,62.74,36369.0,49.2213,49.237,49.182,49.2291,36369.0
2016-09-16 12:55:00,62.74,62.74,62.67,62.68,28687.0,49.2291,49.2291,49.1742,49.182,28687.0
2016-09-16 13:00:00,62.68,62.78,62.67,62.77,72982.0,49.182,49.2605,49.1742,49.2527,72982.0
2016-09-16 13:05:00,62.76,62.77,62.71,62.75,59169.0,49.2448,49.2527,49.2056,49.237,59169.0
2016-09-16 13:10:00,62.74,62.79,62.69,62.69,27578.0,49.2291,49.2684,49.1899,49.1899,27578.0
2016-09-16 13:15:00,62.68,62.71,62.64,62.65,31911.0,49.182,49.2056,49.1507,49.1585,31911.0
2016-09-16 13:20:00,62.65,62.68,62.61,62.65,39543.0,49.1585,49.182,49.1271,49.1585,39543.0
2016-09-16 13:25:00,62.65,62.69,62.63,62.68,40830.0,49.1585,49.1899,49.1428,49.182,40830.0
2016-09-16 13:30:00,62.68,62.74,62.68,62.69,45705.0,49.182,49.2291,49.182,49.1899,45705.0
2016-09-16 13:35:00,62.68,62.72,62.65,62.69,39479.0,49.182,49.2134,49.1585,49.1899,39479.0
2016-09-16 13:40:00,62.69,62.7,62.61,62.61,25526.0,49.1899,49.1977,49.1271,49.1271,25526.0
2016-09-16 13:45:00,62.62,62.63,62.54,62.62,50221.0,49.135,49.1428,49.0722,49.135,50221.0
2016-09-16 13:50:00,62.62,62.69,62.61,62.69,54241.0,49.135,49.1899,49.1271,49.1899,54241.0
2016-09-16 13:55:00,62.68,62.69,62.61,62.66,41130.0,49.182,49.1899,49.1271,49.1663,41130.0
2016-09-16 14:00:00,62.66,62.66,62.58,62.66,87595.0,49.1663,49.1663,49.1036,49.1663,87595.0
2016-09-16 14:05:00,62.66,62.73,62.64,62.7,53780.0,49.1663,49.2213,49.1507,49.1977,53780.0
2016-09-16 14:10:00,62.7,62.75,62.65,62.74,71118.0,49.1977,49.237,49.1585,49.2291,71118.0
2016-09-16 14:15:00,62.74,62.77,62.72,62.76,78834.0,49.2291,49.2527,49.2134,49.2448,78834.0
2016-09-16 14:20:00,62.75,62.78,62.71,62.75,34901.0,49.237,49.2605,49.2056,49.237,34901.0
2016-09-16 14:25:00,62.74,62.76,62.71,62.74,30710.0,49.2291,49.2448,49.2056,49.2291,30710.0
2016-09-16 14:30:00,62.73,62.82,62.73,62.81,97615.0,49.2213,49.2919,49.2213,49.284,97615.0
2016-09-16 14:35:00,62.81,62.84,62.77,62.8,40564.0,49.284,49.3076,49.2527,49.2762,40564.0
2016-09-16 14:40:00,62.79,62.84,62.77,62.82,57711.0,49.2684,49.3076,49.2527,49.2919,57711.0
2016-09-16 14:45:00,62.82,62.83,62.77,62.77,29680.0,49.2919,49.2997,49.2527,49.2527,29680.0
2016-09-16 14:50:00,62.77,62.83,62.75,62.82,69089.0,49.2527,49.2997,49.237,49.2919,69089.0
2016-09-16 14:55:00,62.82,62.82,62.75,62.81,93129.0,49.2919,49.2919,49.237,49.284,93129.0
2016-09-16 15:00:00,62.8,62.88,62.79,62.84,68592.0,49.2762,49.339,49.2684,49.3076,68592.0
2016-09-16 15:05:00,62.85,62.89,62.82,62.83,60920.0,49.3154,49.3468,49.2919,49.2997,60920.0
2016-09-16 15:10:00,62.82,62.84,62.75,62.83,65349.0,49.2919,49.3076,49.237,49.2997,65349.0
2016-09-16 15:15:00,62.83,62.85,62.77,62.79,35902.0,49.2997,49.3154,49.2527,49.2684,35902.0
2016-09-16 15:20:00,62.79,62.83,62.77,62.79,55253.0,49.2684,49.2997,49.2527,49.2684,55253.0
2016-09-16 15:25:00,62.79,62.83,62.77,62.81,56886.0,49.2684,49.2997,49.2527,49.284,56886.0
2016-09-16 15:30:00,62.8,62.95,62.8,62.91,104946.0,49.2762,49.3939,49.2762,49.3625,104946.0
2016-09-16 15:35:00,62.92,62.97,62.89,62.93,85134.0,49.3704,49.4096,49.3468,49.3782,85134.0
2016-09-16 15:40:00,62.93,62.93,62.89,62.9,79368.0,49.3782,49.3782,49.3468,49.3547,79368.0
2016-09-16 15:45:00,62.9,63.04,62.87,63.01,334014.0,49.3547,49.4645,49.3311,49.441,334014.0
2016-09-16 15:50:00,63.01,63.1,62.99,63.0,347390.0,49.441,49.5116,49.4253,49.4331,347390.0
2016-09-16 15:55:00,63.01,63.05,62.94,62.95,505054.0,49.441,49.4724,49.3861,49.3939,505054.0
2016-09-19 09:30:00,63.17,63.17,62.76,62.96,216692.0,49.5665,49.5665,49.2448,49.4017,216692.0
2016-09-19 09:35:00,62.97,63.22,62.92,63.16,119477.0,49.4096,49.6058,49.3704,49.5587,119477.0
2016-09-19 09:40:00,63.16,63.35,63.16,63.21,91351.0,49.5587,49.7078,49.5587,49.5979,91351.0
2016-09-19 09:45:00,63.21,63.29,63.2,63.24,101820.0,49.5979,49.6607,49.5901,49.6214,101820.0
2016-09-19 09:50:00,63.25,63.36,63.24,63.26,84923.0,49.6293,49.7156,49.6214,49.6371,84923.0
2016-09-19 09:55:00,63.25,63.34,63.22,63.27,62809.0,49.6293,49.6999,49.6058,49.645,62809.0
2016-09-19 10:00:00,63.28,63.35,63.25,63.3,53550.0,49.6528,49.7078,49.6293,49.6685,53550.0
2016-09-19 10:05:00,63.3,63.34,63.26,63.31,90110.0,49.6685,49.6999,49.6371,49.6764,90110.0
2016-09-19 10:10:00,63.31,63.31,63.19,63.23,100267.0,49.6764,49.6764,49.5822,49.6136,100267.0
2016-09-19 10:15:00,63.23,63.3,63.21,63.26,53588.0,49.6136,49.6685,49.5979,49.6371,53588.0
2016-09-19 10:20:00,63.26,63.29,63.23,63.23,48670.0,49.6371,49.6607,49.6136,49.6136,48670.0
2016-09-19 10:25:00,63.23,63.24,63.13,63.22,78340.0,49.6136,49.6214,49.5351,49.6058,78340.0
2016-09-19 10:30:00,63.23,63.34,63.22,63.3,70491.0,49.6136,49.6999,49.6058,49.6685,70491.0
2016-09-19 10:35:00,63.3,63.31,63.22,63.26,66997.0,49.6685,49.6764,49.6058,49.6371,66997.0
2016-09-19 10:40:00,63.27,63.28,63.21,63.23,49410.0,49.645,49.6528,49.5979,49.6136,49410.0
2016-09-19 10:45:00,63.23,63.25,63.17,63.18,42535.0,49.6136,49.6293,49.5665,49.5744,42535.0
2016-09-19 10:50:00,63.19,63.21,63.11,63.13,40392.0,49.5822,49.5979,49.5194,49.5351,40392.0
2016-09-19 10:55:00,63.14,63.16,63.07,63.14,65524.0,49.543,49.5587,49.4881,49.543,65524.0
2016-09-19 11:00:00,63.14,63.15,63.06,63.09,26170.0,49.543,49.5508,49.4802,49.5037,26170.0
2016-09-19 11:05:00,63.09,63.14,63.08,63.13,47615.0,49.5037,49.543,49.4959,49.5351,47615.0
2016-09-19 11:10:00,63.13,63.14,63.1,63.13,45161.0,49.5351,49.543,49.5116,49.5351,45161.0
2016-09-19 11:15:00,63.14,63.16,63.1,63.13,56854.0,49.543,49.5587,49.5116,49.5351,56854.0
2016-09-19 11:20:00,63.13,63.18,63.13,63.14,63361.0,49.5351,49.5744,49.5351,49.543,63361.0
2016-09-19 11:25:00,63.13,63.2,63.11,63.2,39966.0,49.5351,49.5901,49.5194,49.5901,39966.0
2016-09-19 11:30:00,63.21,63.22,63.13,63.19,23554.0,49.5979,49.6058,49.5351,49.5822,23554.0
2016-09-19 11:35:00,63.2,63.25,63.18,63.24,42492.0,49.5901,49.6293,49.5744,49.6214,42492.0
2016-09-19 11:40:00,63.25,63.27,63.21,63.25,60533.0,49.6293,49.645,49.5979,49.6293,60533.0
2016-09-19 11:45:00,63.25,63.34,63.24,63.34,101318.0,49.6293,49.6999,49.6214,49.6999,101318.0
2016-09-19 11:50:00,63.34,63.39,63.31,63.32,58138.0,49.6999,49.7391,49.6764,49.6842,58138.0
2016-09-19 11:55:00,63.31,63.39,63.29,63.38,39819.0,49.6764,49.7391,49.6607,49.7313,39819.0
2016-09-19 12:00:00,63.39,63.39,63.34,63.37,24146.0,49.7391,49.7391,49.6999,49.7235,24146.0
2016-09-19 12:05:00,63.37,63.38,63.29,63.31,41884.0,49.7235,49.7313,49.6607,49.6764,41884.0
2016-09-19 12:10:00,63.32,63.32,63.11,63.15,57275.0,49.6842,49.6842,49.5194,49.5508,57275.0
2016-09-19 12:15:00,63.15,63.17,63.1,63.15,64400.0,49.5508,49.5665,49.5116,49.5508,64400.0
2016-09-19 12:20:00,63.15,63.18,63.09,63.09,89108.0,49.5508,49.5744,49.5037,49.5037,89108.0
2016-09-19 12:25:00,63.09,63.14,63.06,63.13,34910.0,49.5037,49.543,49.4802,49.5351,34910.0
2016-09-19 12:30:00,63.13,63.13,63.07,63.08,21023.0,49.5351,49.5351,49.4881,49.4959,21023.0
2016-09-19 12:35:00,63.08,63.12,63.07,63.11,23315.0,49.4959,49.5273,49.4881,49.5194,23315.0
2016-09-19 12:40:00,63.11,63.12,63.07,63.09,20311.0,49.5194,49.5273,49.4881,49.5037,20311.0
2016-09-19 12:45:00,63.1,63.12,63.09,63.1,20706.0,49.5116,49.5273,49.5037,49.5116,20706.0
2016-09-19 12:50:00,63.11,63.18,63.1,63.16,48561.0,49.5194,49.5744,49.5116,49.5587,48561.0
2016-09-19 12:55:00,63.16,63.17,63.1,63.12,41354.0,49.5587,49.5665,49.5116,49.5273,41354.0
2016-09-19 13:00:00,63.11,63.12,63.04,63.07,68789.0,49.5194,49.5273,49.4645,49.4881,68789.0
2016-09-19 13:05:00,63.07,63.15,63.06,63.15,65381.0,49.4881,49.5508,49.4802,49.5508,65381.0
2016-09-19 13:10:00,63.15,63.16,63.13,63.13,36244.0,49.5508,49.5587,49.5351,49.5351,36244.0
2016-09-19 13:15:00,63.14,63.18,63.13,63.14,44386.0,49.543,49.5744,49.5351,49.543,44386.0
2016-09-19 13:20:00,63.14,63.16,63.14,63.15,47904.0,49.543,49.5587,49.543,49.5508,47904.0
2016-09-19 13:25:00,63.16,63.18,63.14,63.15,54646.0,49.5587,49.5744,49.543,49.5508,54646.0
2016-09-19 13:30:00,63.14,63.16,63.09,63.09,221975.0,49.543,49.5587,49.5037,49.5037,221975.0
2016-09-19 13:35:00,63.09,63.09,63.04,63.08,156490.0,49.5037,49.5037,49.4645,49.4959,156490.0
2016-09-19 13:40:00,63.08,63.13,63.07,63.11,81220.0,49.4959,49.5351,49.4881,49.5194,81220.0
2016-09-19 13:45:00,63.12,63.14,63.07,63.07,81720.0,49.5273,49.543,49.4881,49.4881,81720.0
2016-09-19 13:50:00,63.07,63.07,63.01,63.05,41300.0,49.4881,49.4881,49.441,49.4724,41300.0
2016-09-19 13:55:00,63.06,63.09,63.03,63.06,38775.0,49.4802,49.5037,49.4567,49.4802,38775.0
2016-09-19 14:00:00,63.06,63.13,63.05,63.11,45649.0,49.4802,49.5351,49.4724,49.5194,45649.0
2016-09-19 14:05:00,63.11,63.16,63.09,63.15,31269.0,49.5194,49.5587,49.5037,49.5508,31269.0
2016-09-19 14:10:00,63.15,63.21,63.14,63.18,42002.0,49.5508,49.5979,49.543,49.5744,42002.0
2016-09-19 14:15:00,63.18,63.2,63.16,63.17,24687.0,49.5744,49.5901,49.5587,49.5665,24687.0
2016-09-19 14:20:00,63.16,63.22,63.16,63.2,36127.0,49.5587,49.6058,49.5587,49.5901,36127.0
2016-09-19 14:25:00,63.2,63.21,63.15,63.18,45936.0,49.5901,49.5979,49.5508,49.5744,45936.0
2016-09-19 14:30:00,63.17,63.22,63.16,63.17,35929.0,49.5665,49.6058,49.5587,49.5665,35929.0
2016-09-19 14:35:00,63.17,63.22,63.17,63.19,41662.0,49.5665,49.6058,49.5665,49.5822,41662.0
2016-09-19 14:40:00,63.18,63.2,63.15,63.16,28502.0,49.5744,49.5901,49.5508,49.5587,28502.0
2016-09-19 14:45:00,63.16,63.22,63.15,63.21,41485.0,49.5587,49.6058,49.5508,49.5979,41485.0
2016-09-19 14:50:00,63.21,63.23,63.18,63.2,32685.0,49.5979,49.6136,49.5744,49.5901,32685.0
2016-09-19 14:55:00,63.19,63.2,63.15,63.17,57563.0,49.5822,49.5901,49.5508,49.5665,57563.0
2016-09-19 15:00:00,63.17,63.18,63.1,63.11,39857.0,49.5665,49.5744,49.5116,49.5194,39857.0
2016-09-19 15:05:00,63.11,63.12,63.05,63.06,31575.0,49.5194,49.5273,49.4724,49.4802,31575.0
2016-09-19 15:10:00,63.05,63.08,63.04,63.04,29650.0,49.4724,49.4959,49.4645,49.4645,29650.0
2016-09-19 15:15:00,63.05,63.06,62.98,63.02,46195.0,49.4724,49.4802,49.4174,49.4488,46195.0
2016-09-19 15:20:00,63.02,63.08,63.01,63.08,46465.0,49.4488,49.4959,49.441,49.4959,46465.0
2016-09-19 15:25:00,63.07,63.13,62.99,62.99,35411.0,49.4881,49.5351,49.4253,49.4253,35411.0
2016-09-19 15:30:00,63.0,63.16,62.89,62.96,124368.0,49.4331,49.5587,49.3468,49.4017,124368.0
2016-09-19 15:35:00,62.96,62.99,62.93,62.96,48529.0,49.4017,49.4253,49.3782,49.4017,48529.0
2016-09-19 15:40:00,62.96,63.01,62.91,62.98,69710.0,49.4017,49.441,49.3625,49.4174,69710.0
2016-09-19 15:45:00,62.98,63.02,62.95,62.96,69686.0,49.4174,49.4488,49.3939,49.4017,69686.0
2016-09-19 15:50:00,62.96,62.98,62.91,62.93,183345.0,49.4017,49.4174,49.3625,49.3782,183345.0
2016-09-19 15:55:00,62.93,62.97,62.86,62.87,491883.0,49.3782,49.4096,49.3233,49.3311,491883.0
2016-09-20 09:30:00,63.27,63.3,63.1,63.16,147658.0,49.645,49.6685,49.5116,49.5587,147658.0
2016-09-20 09:35:00,63.18,63.19,62.9,62.99,47994.0,49.5744,49.5822,49.3547,49.4253,47994.0
2016-09-20 09:40:00,62.99,63.05,62.95,62.99,59786.0,49.4253,49.4724,49.3939,49.4253,59786.0
2016-09-20 09:45:00,62.99,62.99,62.86,62.91,90884.0,49.4253,49.4253,49.3233,49.3625,90884.0
2016-09-20 09:50:00,62.9,63.1,62.9,63.1,50013.0,49.3547,49.5116,49.3547,49.5116,50013.0
2016-09-20 09:55:00,63.1,63.12,63.06,63.1,36635.0,49.5116,49.5273,49.4802,49.5116,36635.0
2016-09-20 10:00:00,63.1,63.17,63.05,63.09,48749.0,49.5116,49.5665,49.4724,49.5037,48749.0
2016-09-20 10:05:00,63.09,63.09,62.98,63.01,27517.0,49.5037,49.5037,49.4174,49.441,27517.0
2016-09-20 10:10:00,63.01,63.01,62.95,62.97,31672.0,49.441,49.441,49.3939,49.4096,31672.0
2016-09-20 10:15:00,62.96,62.96,62.88,62.9,23016.0,49.4017,49.4017,49.339,49.3547,23016.0
2016-09-20 10:20:00,62.9,62.92,62.85,62.88,46957.0,49.3547,49.3704,49.3154,49.339,46957.0
2016-09-20 10:25:00,62.88,62.96,62.86,62.91,50025.0,49.339,49.4017,49.3233,49.3625,50025.0
2016-09-20 10:30:00,62.91,62.97,62.84,62.84,46860.0,49.3625,49.4096,49.3076,49.3076,46860.0
2016-09-20 10:35:00,62.84,62.88,62.79,62.8,30002.0,49.3076,49.339,49.2684,49.2762,30002.0
2016-09-20 10:40:00,62.8,62.83,62.78,62.81,19643.0,49.2762,49.2997,49.2605,49.284,19643.0
2016-09-20 10:45:00,62.83,62.9,62.82,62.88,18416.0,49.2997,49.3547,49.2919,49.339,18416.0
2016-09-20 10:50:00,62.89,62.93,62.87,62.92,20681.0,49.3468,49.3782,49.3311,49.3704,20681.0
2016-09-20 10:55:00,62.91,62.95,62.89,62.94,15289.0,49.3625,49.3939,49.3468,49.3861,15289.0
2016-09-20 11:00:00,62.93,62.97,62.93,62.94,30066.0,49.3782,49.4096,49.3782,49.3861,30066.0
2016-09-20 11:05:00,62.95,62.98,62.94,62.97,36940.0,49.3939,49.4174,49.3861,49.4096,36940.0
2016-09-20 11:10:00,62.97,63.03,62.97,63.01,25416.0,49.4096,49.4567,49.4096,49.441,25416.0
2016-09-20 11:15:00,63.02,63.04,62.97,63.01,22450.0,49.4488,49.4645,49.4096,49.441,22450.0
2016-09-20 11:20:00,63.02,63.03,62.91,62.91,29517.0,49.4488,49.4567,49.3625,49.3625,29517.0
2016-09-20 11:25:00,62.91,62.94,62.82,62.83,20153.0,49.3625,49.3861,49.2919,49.2997,20153.0
2016-09-20 11:30:00,62.83,62.85,62.79,62.82,37505.0,49.2997,49.3154,49.2684,49.2919,37505.0
2016-09-20 11:35:00,62.82,62.82,62.76,62.79,48035.0,49.2919,49.2919,49.2448,49.2684,48035.0
2016-09-20 11:40:00,62.79,62.82,62.77,62.77,21525.0,49.2684,49.2919,49.2527,49.2527,21525.0
2016-09-20 11:45:00,62.78,62.8,62.76,62.8,28074.0,49.2605,49.2762,49.2448,49.2762,28074.0
2016-09-20 11:50:00,62.8,62.83,62.78,62.82,24063.0,49.2762,49.2997,49.2605,49.2919,24063.0
2016-09-20 11:55:00,62.81,62.86,62.74,62.77,39875.0,49.284,49.3233,49.2291,49.2527,39875.0
2016-09-20 12:00:00,62.76,62.79,62.72,62.77,21564.0,49.2448,49.2684,49.2134,49.2527,21564.0
2016-09-20 12:05:00,62.77,62.79,62.73,62.75,28915.0,49.2527,49.2684,49.2213,49.237,28915.0
2016-09-20 12:10:00,62.75,62.77,62.7,62.7,26631.0,49.237,49.2527,49.1977,49.1977,26631.0
2016-09-20 12:15:00,62.7,62.7,62.63,62.66,25040.0,49.1977,49.1977,49.1428,49.1663,25040.0
2016-09-20 12:20:00,62.65,62.71,62.64,62.7,20927.0,49.1585,49.2056,49.1507,49.1977,20927.0
2016-09-20 12:25:00,62.71,62.78,62.71,62.75,20706.0,49.2056,49.2605,49.2056,49.237,20706.0
2016-09-20 12:30:00,62.75,62.76,62.68,62.7,15644.0,49.237,49.2448,49.182,49.1977,15644.0
2016-09-20 12:35:00,62.7,62.73,62.63,62.72,21409.0,49.1977,49.2213,49.1428,49.2134,21409.0
2016-09-20 12:40:00,62.73,62.74,62.7,62.71,14368.0,49.2213,49.2291,49.1977,49.2056,14368.0
2016-09-20 12:45:00,62.71,62.71,62.61,62.62,23240.0,49.2056,49.2056,49.1271,49.135,23240.0
2016-09-20 12:50:00,62.64,62.67,62.63,62.65,11176.0,49.1507,49.1742,49.1428,49.1585,11176.0
2016-09-20 12:55:00,62.65,62.68,62.57,62.57,24947.0,49.1585,49.182,49.0957,49.0957,24947.0
2016-09-20 13:00:00,62.56,62.61,62.53,62.53,30149.0,49.0879,49.1271,49.0643,49.0643,30149.0
2016-09-20 13:05:00,62.54,62.59,62.53,62.57,21777.0,49.0722,49.1114,49.0643,49.0957,21777.0
2016-09-20 13:10:00,62.57,62.63,62.57,62.62,58206.0,49.0957,49.1428,49.0957,49.135,58206.0
2016-09-20 13:15:00,62.62,62.67,62.61,62.66,20089.0,49.135,49.1742,49.1271,49.1663,20089.0
2016-09-20 13:20:00,62.66,62.67,62.62,62.66,24069.0,49.1663,49.1742,49.135,49.1663,24069.0
2016-09-20 13:25:00,62.66,62.67,62.65,62.65,17875.0,49.1663,49.1742,49.1585,49.1585,17875.0
2016-09-20 13:30:00,62.66,62.67,62.61,62.64,21910.0,49.1663,49.1742,49.1271,49.1507,21910.0
2016-09-20 13:35:00,62.62,62.68,62.59,62.68,44661.0,49.135,49.182,49.1114,49.182,44661.0
2016-09-20 13:40:00,62.66,62.67,62.63,62.63,31747.0,49.1663,49.1742,49.1428,49.1428,31747.0
2016-09-20 13:45:00,62.63,62.7,62.62,62.7,29675.0,49.1428,49.1977,49.135,49.1977,29675.0
2016-09-20 13:50:00,62.69,62.7,62.67,62.68,16150.0,49.1899,49.1977,49.1742,49.182,16150.0
2016-09-20 13:55:00,62.68,62.78,62.68,62.76,25771.0,49.182,49.2605,49.182,49.2448,25771.0
2016-09-20 14:00:00,62.75,62.76,62.72,62.75,17226.0,49.237,49.2448,49.2134,49.237,17226.0
2016-09-20 14:05:00,62.75,62.8,62.74,62.78,19477.0,49.237,49.2762,49.2291,49.2605,19477.0
2016-09-20 14:10:00,62.79,62.81,62.79,62.79,24025.0,49.2684,49.284,49.2684,49.2684,24025.0
2016-09-20 14:15:00,62.8,62.83,62.78,62.82,29457.0,49.2762,49.2997,49.2605,49.2919,29457.0
2016-09-20 14:20:00,62.82,62.85,62.8,62.8,41348.0,49.2919,49.3154,49.2762,49.2762,41348.0
2016-09-20 14:25:00,62.8,62.83,62.78,62.83,30792.0,49.2762,49.2997,49.2605,49.2997,30792.0
2016-09-20 14:30:00,62.82,62.88,62.81,62.88,51237.0,49.2919,49.339,49.284,49.339,51237.0
2016-09-20 14:35:00,62.88,62.88,62.84,62.88,36520.0,49.339,49.339,49.3076,49.339,36520.0
2016-09-20 14:40:00,62.88,62.88,62.8,62.83,65436.0,49.339,49.339,49.2762,49.2997,65436.0
2016-09-20 14:45:00,62.82,62.85,62.8,62.85,21529.0,49.2919,49.3154,49.2762,49.3154,21529.0
2016-09-20 14:50:00,62.84,62.85,62.81,62.83,25693.0,49.3076,49.3154,49.284,49.2997,25693.0
2016-09-20 14:55:00,62.83,62.96,62.83,62.95,81698.0,49.2997,49.4017,49.2997,49.3939,81698.0
2016-09-20 15:00:00,62.96,62.96,62.8,62.81,71996.0,49.4017,49.4017,49.2762,49.284,71996.0
2016-09-20 15:05:00,62.81,62.85,62.8,62.82,34431.0,49.284,49.3154,49.2762,49.2919,34431.0
2016-09-20 15:10:00,62.83,62.89,62.81,62.89,27754.0,49.2997,49.3468,49.284,49.3468,27754.0
2016-09-20 15:15:00,62.89,62.9,62.81,62.86,37489.0,49.3468,49.3547,49.284,49.3233,37489.0
2016-09-20 15:20:00,62.86,62.87,62.78,62.82,27369.0,49.3233,49.3311,49.2605,49.2919,27369.0
2016-09-20 15:25:00,62.83,62.9,62.82,62.86,29675.0,49.2997,49.3547,49.2919,49.3233,29675.0
2016-09-20 15:30:00,62.86,62.86,62.79,62.81,26136.0,49.3233,49.3233,49.2684,49.284,26136.0
2016-09-20 15:35:00,62.81,62.84,62.79,62.84,27501.0,49.284,49.3076,49.2684,49.3076,27501.0
2016-09-20 15:40:00,62.83,62.84,62.79,62.81,62497.0,49.2997,49.3076,49.2684,49.284,62497.0
2016-09-20 15:45:00,62.8,62.85,62.79,62.84,56581.0,49.2762,49.3154,49.2684,49.3076,56581.0
2016-09-20 15:50:00,62.84,62.84,62.79,62.83,90015.0,49.3076,49.3076,49.2684,49.2997,90015.0
2016-09-20 15:55:00,62.82,62.84,62.7,62.71,194988.0,49.2919,49.3076,49.1977,49.2056,194988.0
2016-09-21 09:30:00,63.1,63.19,63.02,63.12,128446.0,49.5116,49.5822,49.4488,49.5273,128446.0
2016-09-21 09:35:00,63.15,63.21,63.01,63.17,71385.0,49.5508,49.5979,49.441,49.5665,71385.0
2016-09-21 09:40:00,63.18,63.25,63.11,63.12,140280.0,49.5744,49.6293,49.5194,49.5273,140280.0
2016-09-21 09:45:00,63.12,63.29,63.12,63.23,117567.0,49.5273,49.6607,49.5273,49.6136,117567.0
2016-09-21 09:50:00,63.22,63.34,63.2,63.3,50455.0,49.6058,49.6999,49.5901,49.6685,50455.0
2016-09-21 09:55:00,63.3,63.34,63.27,63.32,51259.0,49.6685,49.6999,49.645,49.6842,51259.0
2016-09-21 10:00:00,63.33,63.36,63.3,63.32,80193.0,49.6921,49.7156,49.6685,49.6842,80193.0
2016-09-21 10:05:00,63.32,63.4,63.3,63.39,84616.0,49.6842,49.747,49.6685,49.7391,84616.0
2016-09-21 10:10:00,63.39,63.47,63.37,63.46,79634.0,49.7391,49.8019,49.7235,49.7941,79634.0
2016-09-21 10:15:00,63.47,63.5,63.43,63.49,128072.0,49.8019,49.8255,49.7705,49.8176,128072.0
2016-09-21 10:20:00,63.5,63.57,63.48,63.57,247897.0,49.8255,49.8804,49.8098,49.8804,247897.0
2016-09-21 10:25:00,63.57,63.57,63.49,63.52,57830.0,49.8804,49.8804,49.8176,49.8411,57830.0
2016-09-21 10:30:00,63.52,63.53,63.33,63.37,161645.0,49.8411,49.849,49.6921,49.7235,161645.0
2016-09-21 10:35:00,63.38,63.44,63.36,63.38,105300.0,49.7313,49.7784,49.7156,49.7313,105300.0
2016-09-21 10:40:00,63.38,63.47,63.34,63.47,40447.0,49.7313,49.8019,49.6999,49.8019,40447.0
2016-09-21 10:45:00,63.47,63.47,63.33,63.42,45354.0,49.8019,49.8019,49.6921,49.7627,45354.0
2016-09-21 10:50:00,63.42,63.44,63.37,63.41,46962.0,49.7627,49.7784,49.7235,49.7548,46962.0
2016-09-21 10:55:00,63.41,63.42,63.35,63.37,66051.0,49.7548,49.7627,49.7078,49.7235,66051.0
2016-09-21 11:00:00,63.37,63.39,63.29,63.33,50641.0,49.7235,49.7391,49.6607,49.6921,50641.0
2016-09-21 11:05:00,63.33,63.33,63.22,63.22,33983.0,49.6921,49.6921,49.6058,49.6058,33983.0
2016-09-21 11:10:00,63.23,63.25,63.19,63.25,59049.0,49.6136,49.6293,49.5822,49.6293,59049.0
2016-09-21 11:15:00,63.24,63.29,63.22,63.27,113550.0,49.6214,49.6607,49.6058,49.645,113550.0
2016-09-21 11:20:00,63.26,63.27,63.21,63.26,38868.0,49.6371,49.645,49.5979,49.6371,38868.0
2016-09-21 11:25:00,63.25,63.29,63.23,63.29,34135.0,49.6293,49.6607,49.6136,49.6607,34135.0
2016-09-21 11:30:00,63.28,63.3,63.15,63.17,73001.0,49.6528,49.6685,49.5508,49.5665,73001.0
2016-09-21 11:35:00,63.17,63.24,63.17,63.21,66925.0,49.5665,49.6214,49.5665,49.5979,66925.0
2016-09-21 11:40:00,63.2,63.23,63.14,63.16,75033.0,49.5901,49.6136,49.543,49.5587,75033.0
2016-09-21 11:45:00,63.16,63.23,63.13,63.22,77239.0,49.5587,49.6136,49.5351,49.6058,77239.0
2016-09-21 11:50:00,63.22,63.26,63.17,63.18,54452.0,49.6058,49.6371,49.5665,49.5744,54452.0
2016-09-21 11:55:00,63.18,63.22,63.17,63.21,46191.0,49.5744,49.6058,49.5665,49.5979,46191.0
2016-09-21 12:00:00,63.2,63.23,63.17,63.21,45640.0,49.5901,49.6136,49.5665,49.5979,45640.0
2016-09-21 12:05:00,63.2,63.25,63.11,63.12,73736.0,49.5901,49.6293,49.5194,49.5273,73736.0
2016-09-21 12:10:00,63.11,63.13,63.04,63.09,67029.0,49.5194,49.5351,49.4645,49.5037,67029.0
2016-09-21 12:15:00,63.09,63.1,62.97,62.99,99817.0,49.5037,49.5116,49.4096,49.4253,99817.0
2016-09-21 12:20:00,63.0,63.06,62.99,63.01,25569.0,49.4331,49.4802,49.4253,49.441,25569.0
2016-09-21 12:25:00,63.0,63.05,62.99,63.04,26284.0,49.4331,49.4724,49.4253,49.4645,26284.0
2016-09-21 12:30:00,63.04,63.07,63.02,63.03,45120.0,49.4645,49.4881,49.4488,49.4567,45120.0
2016-09-21 12:35:00,63.03,63.08,63.01,63.03,26715.0,49.4567,49.4959,49.441,49.4567,26715.0
2016-09-21 12:40:00,63.03,63.05,63.0,63.05,21968.0,49.4567,49.4724,49.4331,49.4724,21968.0
2016-09-21 12:45:00,63.04,63.08,63.03,63.08,39105.0,49.4645,49.4959,49.4567,49.4959,39105.0
2016-09-21 12:50:00,63.09,63.13,63.08,63.11,49858.0,49.5037,49.5351,49.4959,49.5194,49858.0
2016-09-21 12:55:00,63.11,63.12,63.09,63.1,37224.0,49.5194,49.5273,49.5037,49.5116,37224.0
2016-09-21 13:00:00,63.11,63.13,63.08,63.1,70633.0,49.5194,49.5351,49.4959,49.5116,70633.0
2016-09-21 13:05:00,63.1,63.12,63.04,63.04,30711.0,49.5116,49.5273,49.4645,49.4645,30711.0
2016-09-21 13:10:00,63.05,63.08,63.04,63.08,21899.0,49.4724,49.4959,49.4645,49.4959,21899.0
2016-09-21 13:15:00,63.08,63.08,63.05,63.08,50042.0,49.4959,49.4959,49.4724,49.4959,50042.0
2016-09-21 13:20:00,63.08,63.1,63.02,63.04,33760.0,49.4959,49.5116,49.4488,49.4645,33760.0
2016-09-21 13:25:00,63.03,63.1,63.03,63.05,33214.0,49.4567,49.5116,49.4567,49.4724,33214.0
2016-09-21 13:30:00,63.05,63.08,63.04,63.07,29919.0,49.4724,49.4959,49.4645,49.4881,29919.0
2016-09-21 13:35:00,63.07,63.09,63.04,63.06,42022.0,49.4881,49.5037,49.4645,49.4802,42022.0
2016-09-21 13:40:00,63.05,63.06,62.98,63.0,17847.0,49.4724,49.4802,49.4174,49.4331,17847.0
2016-09-21 13:45:00,63.0,63.06,62.98,63.02,24032.0,49.4331,49.4802,49.4174,49.4488,24032.0
2016-09-21 13:50:00,63.02,63.02,62.99,62.99,22468.0,49.4488,49.4488,49.4253,49.4253,22468.0
2016-09-21 13:55:00,62.99,63.09,62.99,63.03,56243.0,49.4253,49.5037,49.4253,49.4567,56243.0
2016-09-21 14:00:00,63.02,63.24,62.91,63.16,145042.0,49.4488,49.6214,49.3625,49.5587,145042.0
2016-09-21 14:05:00,63.17,63.29,63.17,63.28,104567.0,49.5665,49.6607,49.5665,49.6528,104567.0
2016-09-21 14:10:00,63.28,63.44,63.27,63.3,105400.0,49.6528,49.7784,49.645,49.6685,105400.0
2016-09-21 14:15:00,63.3,63.41,63.25,63.27,133200.0,49.6685,49.7548,49.6293,49.645,133200.0
2016-09-21 14:20:00,63.26,63.34,63.18,63.18,82990.0,49.6371,49.6999,49.5744,49.5744,82990.0
2016-09-21 14:25:00,63.18,63.25,63.08,63.09,57822.0,49.5744,49.6293,49.4959,49.5037,57822.0
2016-09-21 14:30:00,63.08,63.21,63.08,63.19,54605.0,49.4959,49.5979,49.4959,49.5822,54605.0
2016-09-21 14:35:00,63.18,63.31,63.17,63.26,60225.0,49.5744,49.6764,49.5665,49.6371,60225.0
2016-09-21 14:40:00,63.26,63.4,63.25,63.34,57795.0,49.6371,49.747,49.6293,49.6999,57795.0
2016-09-21 14:45:00,63.33,63.4,63.27,63.32,56427.0,49.6921,49.747,49.645,49.6842,56427.0
2016-09-21 14:50:00,63.33,63.35,63.26,63.33,48508.0,49.6921,49.7078,49.6371,49.6921,48508.0
2016-09-21 14:55:00,63.33,63.47,63.33,63.45,64674.0,49.6921,49.8019,49.6921,49.7862,64674.0
2016-09-21 15:00:00,63.46,63.47,63.38,63.45,59816.0,49.7941,49.8019,49.7313,49.7862,59816.0
2016-09-21 15:05:00,63.45,63.5,63.4,63.45,59357.0,49.7862,49.8255,49.747,49.7862,59357.0
2016-09-21 15:10:00,63.44,63.53,63.44,63.53,87498.0,49.7784,49.849,49.7784,49.849,87498.0
2016-09-21 15:15:00,63.53,63.55,63.47,63.48,70897.0,49.849,49.8647,49.8019,49.8098,70897.0
2016-09-21 15:20:00,63.47,63.54,63.47,63.48,76319.0,49.8019,49.8568,49.8019,49.8098,76319.0
2016-09-21 15:25:00,63.47,63.52,63.46,63.46,56760.0,49.8019,49.8411,49.7941,49.7941,56760.0
2016-09-21 15:30:00,63.47,63.57,63.46,63.55,99221.0,49.8019,49.8804,49.7941,49.8647,99221.0
2016-09-21 15:35:00,63.55,63.58,63.53,63.58,78181.0,49.8647,49.8882,49.849,49.8882,78181.0
2016-09-21 15:40:00,63.58,63.6,63.55,63.6,90952.0,49.8882,49.9039,49.8647,49.9039,90952.0
2016-09-21 15:45:00,63.6,63.6,63.59,63.59,157656.0,49.9039,49.9039,49.8961,49.8961,157656.0
2016-09-21 15:50:00,63.6,63.64,63.56,63.56,147040.0,49.9039,49.9353,49.8725,49.8725,147040.0
2016-09-21 15:55:00,63.56,63.6,63.55,63.57,241439.0,49.8725,49.9039,49.8647,49.8804,241439.0
2016-09-22 09:30:00,63.71,63.88,63.68,63.76,252894.0,49.9902,50.1236,49.9667,50.0295,252894.0
2016-09-22 09:35:00,63.76,63.93,63.75,63.9,78897.0,50.0295,50.1629,50.0216,50.1393,78897.0
2016-09-22 09:40:00,63.9,63.99,63.89,63.98,196303.0,50.1393,50.2099,50.1315,50.2021,196303.0
2016-09-22 09:45:00,63.99,64.0,63.95,63.98,146983.0,50.2099,50.2178,50.1785,50.2021,146983.0
2016-09-22 09:50:00,63.97,63.98,63.92,63.94,72781.0,50.1942,50.2021,50.155,50.1707,72781.0
2016-09-22 09:55:00,63.94,63.97,63.93,63.95,51065.0,50.1707,50.1942,50.1629,50.1785,51065.0
2016-09-22 10:00:00,63.95,64.0,63.85,63.86,179283.0,50.1785,50.2178,50.1001,50.1079,179283.0
2016-09-22 10:05:00,63.87,63.96,63.87,63.87,42299.0,50.1158,50.1864,50.1158,50.1158,42299.0
2016-09-22 10:10:00,63.87,63.91,63.78,63.8,103444.0,50.1158,50.1472,50.0452,50.0609,103444.0
2016-09-22 10:15:00,63.8,63.82,63.74,63.8,78228.0,50.0609,50.0765,50.0138,50.0609,78228.0
2016-09-22 10:20:00,63.81,63.81,63.59,63.63,73343.0,50.0687,50.0687,49.8961,49.9275,73343.0
2016-09-22 10:25:00,63.63,63.68,63.6,63.65,94562.0,49.9275,49.9667,49.9039,49.9432,94562.0
2016-09-22 10:30:00,63.65,63.7,63.64,63.66,64560.0,49.9432,49.9824,49.9353,49.951,64560.0
2016-09-22 10:35:00,63.67,63.67,63.63,63.64,58569.0,49.9588,49.9588,49.9275,49.9353,58569.0
2016-09-22 10:40:00,63.64,63.7,63.58,63.61,88980.0,49.9353,49.9824,49.8882,49.9118,88980.0
2016-09-22 10:45:00,63.61,63.62,63.5,63.53,53303.0,49.9118,49.9196,49.8255,49.849,53303.0
2016-09-22 10:50:00,63.54,63.57,63.45,63.47,51656.0,49.8568,49.8804,49.7862,49.8019,51656.0
2016-09-22 10:55:00,63.48,63.49,63.46,63.48,61148.0,49.8098,49.8176,49.7941,49.8098,61148.0
2016-09-22 11:00:00,63.49,63.58,63.48,63.52,53797.0,49.8176,49.8882,49.8098,49.8411,53797.0
2016-09-22 11:05:00,63.52,63.53,63.47,63.49,85466.0,49.8411,49.849,49.8019,49.8176,85466.0
2016-09-22 11:10:00,63.49,63.5,63.39,63.4,101942.0,49.8176,49.8255,49.7391,49.747,101942.0
2016-09-22 11:15:00,63.41,63.5,63.4,63.45,46993.0,49.7548,49.8255,49.747,49.7862,46993.0
2016-09-22 11:20:00,63.45,63.48,63.37,63.42,124239.0,49.7862,49.8098,49.7235,49.7627,124239.0
2016-09-22 11:25:00,63.43,63.45,63.38,63.4,42471.0,49.7705,49.7862,49.7313,49.747,42471.0
2016-09-22 11:30:00,63.4,63.48,63.4,63.44,63484.0,49.747,49.8098,49.747,49.7784,63484.0
2016-09-22 11:35:00,63.43,63.45,63.37,63.44,78533.0,49.7705,49.7862,49.7235,49.7784,78533.0
2016-09-22 11:40:00,63.45,63.5,63.43,63.49,32414.0,49.7862,49.8255,49.7705,49.8176,32414.0
2016-09-22 11:45:00,63.5,63.51,63.46,63.47,66536.0,49.8255,49.8333,49.7941,49.8019,66536.0
2016-09-22 11:50:00,63.47,63.47,63.41,63.46,88941.0,49.8019,49.8019,49.7548,49.7941,88941.0
2016-09-22 11:55:00,63.46,63.47,63.43,63.47,60427.0,49.7941,49.8019,49.7705,49.8019,60427.0
2016-09-22 12:00:00,63.48,63.49,63.45,63.49,94422.0,49.8098,49.8176,49.7862,49.8176,94422.0
2016-09-22 12:05:00,63.48,63.51,63.46,63.46,30497.0,49.8098,49.8333,49.7941,49.7941,30497.0
2016-09-22 12:10:00,63.46,63.51,63.45,63.48,86699.0,49.7941,49.8333,49.7862,49.8098,86699.0
2016-09-22 12:15:00,63.48,63.48,63.45,63.48,22552.0,49.8098,49.8098,49.7862,49.8098,22552.0
2016-09-22 12:20:00,63.48,63.48,63.43,63.45,124217.0,49.8098,49.8098,49.7705,49.7862,124217.0
2016-09-22 12:25:00,63.45,63.49,63.44,63.49,20056.0,49.7862,49.8176,49.7784,49.8176,20056.0
2016-09-22 12:30:00,63.48,63.49,63.45,63.47,31887.0,49.8098,49.8176,49.7862,49.8019,31887.0
2016-09-22 12:35:00,63.47,63.49,63.43,63.49,61880.0,49.8019,49.8176,49.7705,49.8176,61880.0
2016-09-22 12:40:00,63.48,63.48,63.45,63.45,52165.0,49.8098,49.8098,49.7862,49.7862,52165.0
2016-09-22 12:45:00,63.45,63.54,63.45,63.53,29906.0,49.7862,49.8568,49.7862,49.849,29906.0
2016-09-22 12:50:00,63.53,63.56,63.52,63.56,19334.0,49.849,49.8725,49.8411,49.8725,19334.0
2016-09-22 12:55:00,63.56,63.59,63.53,63.56,34626.0,49.8725,49.8961,49.849,49.8725,34626.0
2016-09-22 13:00:00,63.56,63.56,63.52,63.54,67538.0,49.8725,49.8725,49.8411,49.8568,67538.0
2016-09-22 13:05:00,63.53,63.56,63.52,63.55,45057.0,49.849,49.8725,49.8411,49.8647,45057.0
2016-09-22 13:10:00,63.54,63.56,63.54,63.56,33690.0,49.8568,49.8725,49.8568,49.8725,33690.0
2016-09-22 13:15:00,63.56,63.59,63.54,63.55,37889.0,49.8725,49.8961,49.8568,49.8647,37889.0
2016-09-22 13:20:00,63.55,63.57,63.51,63.55,75957.0,49.8647,49.8804,49.8333,49.8647,75957.0
2016-09-22 13:25:00,63.55,63.56,63.49,63.5,37859.0,49.8647,49.8725,49.8176,49.8255,37859.0
2016-09-22 13:30:00,63.5,63.55,63.48,63.54,76528.0,49.8255,49.8647,49.8098,49.8568,76528.0
2016-09-22 13:35:00,63.54,63.56,63.53,63.55,38665.0,49.8568,49.8725,49.849,49.8647,38665.0
2016-09-22 13:40:00,63.55,63.56,63.53,63.54,28763.0,49.8647,49.8725,49.849,49.8568,28763.0
2016-09-22 13:45:00,63.54,63.55,63.51,63.55,25174.0,49.8568,49.8647,49.8333,49.8647,25174.0
2016-09-22 13:50:00,63.54,63.55,63.48,63.52,42432.0,49.8568,49.8647,49.8098,49.8411,42432.0
2016-09-22 13:55:00,63.52,63.56,63.51,63.52,37857.0,49.8411,49.8725,49.8333,49.8411,37857.0
2016-09-22 14:00:00,63.52,63.56,63.5,63.55,31394.0,49.8411,49.8725,49.8255,49.8647,31394.0
2016-09-22 14:05:00,63.56,63.56,63.54,63.54,73464.0,49.8725,49.8725,49.8568,49.8568,73464.0
2016-09-22 14:10:00,63.54,63.54,63.44,63.44,123510.0,49.8568,49.8568,49.7784,49.7784,123510.0
2016-09-22 14:15:00,63.45,63.5,63.42,63.47,37872.0,49.7862,49.8255,49.7627,49.8019,37872.0
2016-09-22 14:20:00,63.47,63.48,63.41,63.44,51062.0,49.8019,49.8098,49.7548,49.7784,51062.0
2016-09-22 14:25:00,63.44,63.5,63.42,63.45,59696.0,49.7784,49.8255,49.7627,49.7862,59696.0
2016-09-22 14:30:00,63.44,63.46,63.39,63.39,52820.0,49.7784,49.7941,49.7391,49.7391,52820.0
2016-09-22 14:35:00,63.39,63.48,63.36,63.43,71441.0,49.7391,49.8098,49.7156,49.7705,71441.0
2016-09-22 14:40:00,63.43,63.44,63.38,63.4,80140.0,49.7705,49.7784,49.7313,49.747,80140.0
2016-09-22 14:45:00,63.4,63.5,63.39,63.48,46417.0,49.747,49.8255,49.7391,49.8098,46417.0
2016-09-22 14:50:00,63.48,63.51,63.45,63.5,65951.0,49.8098,49.8333,49.7862,49.8255,65951.0
2016-09-22 14:55:00,63.5,63.53,63.5,63.53,47855.0,49.8255,49.849,49.8255,49.849,47855.0
2016-09-22 15:00:00,63.52,63.53,63.46,63.48,67930.0,49.8411,49.849,49.7941,49.8098,67930.0
2016-09-22 15:05:00,63.48,63.51,63.47,63.49,63277.0,49.8098,49.8333,49.8019,49.8176,63277.0
2016-09-22 15:10:00,63.48,63.5,63.47,63.5,54199.0,49.8098,49.8255,49.8019,49.8255,54199.0
2016-09-22 15:15:00,63.5,63.53,63.48,63.5,56697.0,49.8255,49.849,49.8098,49.8255,56697.0
2016-09-22 15:20:00,63.49,63.54,63.48,63.5,58659.0,49.8176,49.8568,49.8098,49.8255,58659.0
2016-09-22 15:25:00,63.51,63.52,63.5,63.51,42726.0,49.8333,49.8411,49.8255,49.8333,42726.0
2016-09-22 15:30:00,63.52,63.56,63.5,63.54,134939.0,49.8411,49.8725,49.8255,49.8568,134939.0
2016-09-22 15:35:00,63.54,63.61,63.53,63.57,95043.0,49.8568,49.9118,49.849,49.8804,95043.0
2016-09-22 15:40:00,63.57,63.6,63.56,63.6,72728.0,49.8804,49.9039,49.8725,49.9039,72728.0
2016-09-22 15:45:00,63.6,63.6,63.55,63.57,103521.0,49.9039,49.9039,49.8647,49.8804,103521.0
2016-09-22 15:50:00,63.57,63.59,63.52,63.59,177440.0,49.8804,49.8961,49.8411,49.8961,177440.0
2016-09-22 15:55:00,63.59,63.59,63.5,63.52,448299.0,49.8961,49.8961,49.8255,49.8411,448299.0
2016-09-23 09:30:00,63.0,63.57,63.0,63.48,277685.0,49.4331,49.8804,49.4331,49.8098,277685.0
2016-09-23 09:35:00,63.48,63.52,63.4,63.43,185465.0,49.8098,49.8411,49.747,49.7705,185465.0
2016-09-23 09:40:00,63.43,63.51,63.4,63.42,153852.0,49.7705,49.8333,49.747,49.7627,153852.0
2016-09-23 09:45:00,63.42,63.42,63.34,63.35,99767.0,49.7627,49.7627,49.6999,49.7078,99767.0
2016-09-23 09:50:00,63.35,63.38,63.29,63.32,92119.0,49.7078,49.7313,49.6607,49.6842,92119.0
2016-09-23 09:55:00,63.32,63.33,63.22,63.22,167289.0,49.6842,49.6921,49.6058,49.6058,167289.0
2016-09-23 10:00:00,63.22,63.26,63.17,63.2,88680.0,49.6058,49.6371,49.5665,49.5901,88680.0
2016-09-23 10:05:00,63.21,63.25,63.17,63.21,105692.0,49.5979,49.6293,49.5665,49.5979,105692.0
2016-09-23 10:10:00,63.21,63.21,63.12,63.19,69449.0,49.5979,49.5979,49.5273,49.5822,69449.0
2016-09-23 10:15:00,63.2,63.23,63.17,63.22,91295.0,49.5901,49.6136,49.5665,49.6058,91295.0
2016-09-23 10:20:00,63.23,63.23,63.14,63.17,62182.0,49.6136,49.6136,49.543,49.5665,62182.0
2016-09-23 10:25:00,63.16,63.17,63.09,63.11,67263.0,49.5587,49.5665,49.5037,49.5194,67263.0
2016-09-23 10:30:00,63.11,63.13,63.05,63.05,60289.0,49.5194,49.5351,49.4724,49.4724,60289.0
2016-09-23 10:35:00,63.06,63.1,63.04,63.08,73144.0,49.4802,49.5116,49.4645,49.4959,73144.0
2016-09-23 10:40:00,63.09,63.15,63.07,63.14,72715.0,49.5037,49.5508,49.4881,49.543,72715.0
2016-09-23 10:45:00,63.14,63.16,63.12,63.15,33783.0,49.543,49.5587,49.5273,49.5508,33783.0
2016-09-23 10:50:00,63.15,63.15,63.08,63.09,50674.0,49.5508,49.5508,49.4959,49.5037,50674.0
2016-09-23 10:55:00,63.09,63.09,63.04,63.05,59976.0,49.5037,49.5037,49.4645,49.4724,59976.0
2016-09-23 11:00:00,63.05,63.07,63.03,63.05,71823.0,49.4724,49.4881,49.4567,49.4724,71823.0
2016-09-23 11:05:00,63.06,63.07,63.03,63.03,58034.0,49.4802,49.4881,49.4567,49.4567,58034.0
2016-09-23 11:10:00,63.04,63.07,63.0,63.02,42880.0,49.4645,49.4881,49.4331,49.4488,42880.0
2016-09-23 11:15:00,63.03,63.03,62.95,63.0,56728.0,49.4567,49.4567,49.3939,49.4331,56728.0
2016-09-23 11:20:00,63.0,63.02,62.97,63.0,67545.0,49.4331,49.4488,49.4096,49.4331,67545.0
2016-09-23 11:25:00,63.0,63.02,62.99,63.0,48828.0,49.4331,49.4488,49.4253,49.4331,48828.0
2016-09-23 11:30:00,63.0,63.15,62.99,63.14,112652.0,49.4331,49.5508,49.4253,49.543,112652.0
2016-09-23 11:35:00,63.14,63.18,63.13,63.16,48052.0,49.543,49.5744,49.5351,49.5587,48052.0
2016-09-23 11:40:00,63.15,63.25,63.13,63.23,72849.0,49.5508,49.6293,49.5351,49.6136,72849.0
2016-09-23 11:45:00,63.23,63.25,63.16,63.18,62240.0,49.6136,49.6293,49.5587,49.5744,62240.0
2016-09-23 11:50:00,63.18,63.18,63.14,63.15,44085.0,49.5744,49.5744,49.543,49.5508,44085.0
2016-09-23 11:55:00,63.15,63.15,63.11,63.11,35416.0,49.5508,49.5508,49.5194,49.5194,35416.0
2016-09-23 12:00:00,63.12,63.12,63.07,63.1,40031.0,49.5273,49.5273,49.4881,49.5116,40031.0
2016-09-23 12:05:00,63.11,63.12,63.07,63.07,35582.0,49.5194,49.5273,49.4881,49.4881,35582.0
2016-09-23 12:10:00,63.08,63.11,63.07,63.1,41957.0,49.4959,49.5194,49.4881,49.5116,41957.0
2016-09-23 12:15:00,63.09,63.13,63.07,63.11,39594.0,49.5037,49.5351,49.4881,49.5194,39594.0
2016-09-23 12:20:00,63.11,63.14,63.09,63.14,30152.0,49.5194,49.543,49.5037,49.543,30152.0
2016-09-23 12:25:00,63.14,63.15,63.11,63.13,89460.0,49.543,49.5508,49.5194,49.5351,89460.0
2016-09-23 12:30:00,63.13,63.15,63.13,63.15,43294.0,49.5351,49.5508,49.5351,49.5508,43294.0
2016-09-23 12:35:00,63.15,63.18,63.12,63.18,60251.0,49.5508,49.5744,49.5273,49.5744,60251.0
2016-09-23 12:40:00,63.18,63.18,63.15,63.17,20436.0,49.5744,49.5744,49.5508,49.5665,20436.0
2016-09-23 12:45:00,63.16,63.18,63.13,63.14,28589.0,49.5587,49.5744,49.5351,49.543,28589.0
2016-09-23 12:50:00,63.14,63.21,63.13,63.2,35400.0,49.543,49.5979,49.5351,49.5901,35400.0
2016-09-23 12:55:00,63.19,63.19,63.15,63.15,15206.0,49.5822,49.5822,49.5508,49.5508,15206.0
2016-09-23 13:00:00,63.15,63.18,63.14,63.15,34073.0,49.5508,49.5744,49.543,49.5508,34073.0
2016-09-23 13:05:00,63.15,63.16,63.1,63.1,22073.0,49.5508,49.5587,49.5116,49.5116,22073.0
2016-09-23 13:10:00,63.1,63.11,63.04,63.05,41993.0,49.5116,49.5194,49.4645,49.4724,41993.0
2016-09-23 13:15:00,63.05,63.06,63.03,63.05,40786.0,49.4724,49.4802,49.4567,49.4724,40786.0
2016-09-23 13:20:00,63.05,63.1,63.04,63.04,28808.0,49.4724,49.5116,49.4645,49.4645,28808.0
2016-09-23 13:25:00,63.04,63.11,63.03,63.08,33661.0,49.4645,49.5194,49.4567,49.4959,33661.0
2016-09-23 13:30:00,63.08,63.08,63.06,63.07,23589.0,49.4959,49.4959,49.4802,49.4881,23589.0
2016-09-23 13:35:00,63.08,63.1,63.04,63.05,28909.0,49.4959,49.5116,49.4645,49.4724,28909.0
2016-09-23 13:40:00,63.04,63.04,63.01,63.01,35975.0,49.4645,49.4645,49.441,49.441,35975.0
2016-09-23 13:45:00,63.01,63.01,62.94,62.95,44008.0,49.441,49.441,49.3861,49.3939,44008.0
2016-09-23 13:50:00,62.95,62.95,62.82,62.85,98099.0,49.3939,49.3939,49.2919,49.3154,98099.0
2016-09-23 13:55:00,62.85,62.88,62.7,62.73,106761.0,49.3154,49.339,49.1977,49.2213,106761.0
2016-09-23 14:00:00,62.72,62.84,62.71,62.84,77182.0,49.2134,49.3076,49.2056,49.3076,77182.0
2016-09-23 14:05:00,62.84,62.91,62.83,62.87,57027.0,49.3076,49.3625,49.2997,49.3311,57027.0
2016-09-23 14:10:00,62.87,62.88,62.77,62.78,79788.0,49.3311,49.339,49.2527,49.2605,79788.0
2016-09-23 14:15:00,62.78,62.87,62.77,62.87,45029.0,49.2605,49.3311,49.2527,49.3311,45029.0
2016-09-23 14:20:00,62.86,62.89,62.8,62.86,53862.0,49.3233,49.3468,49.2762,49.3233,53862.0
2016-09-23 14:25:00,62.86,62.89,62.84,62.85,42451.0,49.3233,49.3468,49.3076,49.3154,42451.0
2016-09-23 14:30:00,62.85,62.85,62.79,62.81,78584.0,49.3154,49.3154,49.2684,49.284,78584.0
2016-09-23 14:35:00,62.82,62.84,62.78,62.79,66475.0,49.2919,49.3076,49.2605,49.2684,66475.0
2016-09-23 14:40:00,62.79,62.82,62.78,62.8,44512.0,49.2684,49.2919,49.2605,49.2762,44512.0
2016-09-23 14:45:00,62.8,62.88,62.79,62.8,54211.0,49.2762,49.339,49.2684,49.2762,54211.0
2016-09-23 14:50:00,62.8,62.84,62.76,62.77,95299.0,49.2762,49.3076,49.2448,49.2527,95299.0
2016-09-23 14:55:00,62.77,62.77,62.74,62.75,69809.0,49.2527,49.2527,49.2291,49.237,69809.0
2016-09-23 15:00:00,62.74,62.76,62.71,62.76,110096.0,49.2291,49.2448,49.2056,49.2448,110096.0
2016-09-23 15:05:00,62.76,62.81,62.7,62.71,120825.0,49.2448,49.284,49.1977,49.2056,120825.0
2016-09-23 15:10:00,62.71,62.75,62.7,62.75,57819.0,49.2056,49.237,49.1977,49.237,57819.0
2016-09-23 15:15:00,62.75,62.75,62.7,62.75,74270.0,49.237,49.237,49.1977,49.237,74270.0
2016-09-23 15:20:00,62.75,62.76,62.71,62.73,51803.0,49.237,49.2448,49.2056,49.2213,51803.0
2016-09-23 15:25:00,62.73,62.8,62.73,62.8,61077.0,49.2213,49.2762,49.2213,49.2762,61077.0
2016-09-23 15:30:00,62.8,62.88,62.8,62.83,77382.0,49.2762,49.339,49.2762,49.2997,77382.0
2016-09-23 15:35:00,62.83,62.83,62.71,62.75,134801.0,49.2997,49.2997,49.2056,49.237,134801.0
2016-09-23 15:40:00,62.75,62.79,62.71,62.77,81537.0,49.237,49.2684,49.2056,49.2527,81537.0
2016-09-23 15:45:00,62.77,62.79,62.72,62.76,142566.0,49.2527,49.2684,49.2134,49.2448,142566.0
2016-09-23 15:50:00,62.76,62.77,62.74,62.75,200949.0,49.2448,49.2527,49.2291,49.237,200949.0
2016-09-23 15:55:00,62.76,62.76,62.67,62.72,453139.0,49.2448,49.2448,49.1742,49.2134,453139.0
2016-09-26 09:30:00,62.49,62.49,62.01,62.13,171160.0,49.033,49.033,48.6563,48.7505,171160.0
2016-09-26 09:35:00,62.1,62.22,62.01,62.09,96955.0,48.7269,48.8211,48.6563,48.7191,96955.0
2016-09-26 09:40:00,62.08,62.1,61.94,61.94,92534.0,48.7112,48.7269,48.6014,48.6014,92534.0
2016-09-26 09:45:00,61.93,62.05,61.92,61.99,82977.0,48.5936,48.6877,48.5857,48.6406,82977.0
2016-09-26 09:50:00,61.98,62.03,61.95,62.0,92265.0,48.6328,48.672,48.6092,48.6485,92265.0
2016-09-26 09:55:00,61.99,62.01,61.91,61.98,114456.0,48.6406,48.6563,48.5779,48.6328,114456.0
2016-09-26 10:00:00,61.98,62.06,61.86,62.05,127766.0,48.6328,48.6956,48.5386,48.6877,127766.0
2016-09-26 10:05:00,62.05,62.17,62.04,62.14,74014.0,48.6877,48.7819,48.6799,48.7583,74014.0
2016-09-26 10:10:00,62.15,62.16,62.08,62.12,116999.0,48.7662,48.774,48.7112,48.7426,116999.0
2016-09-26 10:15:00,62.13,62.15,62.08,62.11,88033.0,48.7505,48.7662,48.7112,48.7348,88033.0
2016-09-26 10:20:00,62.12,62.12,62.03,62.1,58199.0,48.7426,48.7426,48.672,48.7269,58199.0
2016-09-26 10:25:00,62.09,62.11,62.05,62.09,77186.0,48.7191,48.7348,48.6877,48.7191,77186.0
2016-09-26 10:30:00,62.09,62.12,62.06,62.1,52789.0,48.7191,48.7426,48.6956,48.7269,52789.0
2016-09-26 10:35:00,62.09,62.25,62.07,62.13,88649.0,48.7191,48.8446,48.7034,48.7505,88649.0
2016-09-26 10:40:00,62.13,62.22,62.08,62.22,72235.0,48.7505,48.8211,48.7112,48.8211,72235.0
2016-09-26 10:45:00,62.22,62.25,62.15,62.23,50190.0,48.8211,48.8446,48.7662,48.8289,50190.0
2016-09-26 10:50:00,62.24,62.25,62.19,62.21,57513.0,48.8368,48.8446,48.7976,48.8133,57513.0
2016-09-26 10:55:00,62.21,62.23,62.17,62.18,48508.0,48.8133,48.8289,48.7819,48.7897,48508.0
2016-09-26 11:00:00,62.19,62.24,62.14,62.15,55532.0,48.7976,48.8368,48.7583,48.7662,55532.0
2016-09-26 11:05:00,62.14,62.18,62.1,62.16,57760.0,48.7583,48.7897,48.7269,48.774,57760.0
2016-09-26 11:10:00,62.16,62.22,62.09,62.1,58139.0,48.774,48.8211,48.7191,48.7269,58139.0
2016-09-26 11:15:00,62.11,62.24,62.1,62.23,36461.0,48.7348,48.8368,48.7269,48.8289,36461.0
2016-09-26 11:20:00,62.23,62.32,62.21,62.23,76635.0,48.8289,48.8996,48.8133,48.8289,76635.0
2016-09-26 11:25:00,62.23,62.28,62.19,62.24,56105.0,48.8289,48.8682,48.7976,48.8368,56105.0
2016-09-26 11:30:00,62.24,62.25,62.1,62.13,41650.0,48.8368,48.8446,48.7269,48.7505,41650.0
2016-09-26 11:35:00,62.13,62.17,62.12,62.16,34838.0,48.7505,48.7819,48.7426,48.774,34838.0
2016-09-26 11:40:00,62.17,62.2,62.16,62.17,27225.0,48.7819,48.8054,48.774,48.7819,27225.0
2016-09-26 11:45:00,62.17,62.23,62.15,62.16,31771.0,48.7819,48.8289,48.7662,48.774,31771.0
2016-09-26 11:50:00,62.15,62.19,62.11,62.15,32191.0,48.7662,48.7976,48.7348,48.7662,32191.0
2016-09-26 11:55:00,62.16,62.22,62.15,62.21,19163.0,48.774,48.8211,48.7662,48.8133,19163.0
2016-09-26 12:00:00,62.21,62.25,62.18,62.22,29964.0,48.8133,48.8446,48.7897,48.8211,29964.0
2016-09-26 12:05:00,62.21,62.26,62.2,62.26,26202.0,48.8133,48.8525,48.8054,48.8525,26202.0
2016-09-26 12:10:00,62.26,62.31,62.24,62.3,31164.0,48.8525,48.8917,48.8368,48.8839,31164.0
2016-09-26 12:15:00,62.3,62.32,62.28,62.28,23127.0,48.8839,48.8996,48.8682,48.8682,23127.0
2016-09-26 12:20:00,62.29,62.34,62.28,62.31,24238.0,48.876,48.9153,48.8682,48.8917,24238.0
2016-09-26 12:25:00,62.3,62.33,62.28,62.32,34852.0,48.8839,48.9074,48.8682,48.8996,34852.0
2016-09-26 12:30:00,62.31,62.35,62.27,62.35,30183.0,48.8917,48.9231,48.8603,48.9231,30183.0
2016-09-26 12:35:00,62.35,62.37,62.31,62.32,52621.0,48.9231,48.9388,48.8917,48.8996,52621.0
2016-09-26 12:40:00,62.31,62.36,62.27,62.36,27955.0,48.8917,48.931,48.8603,48.931,27955.0
2016-09-26 12:45:00,62.35,62.41,62.34,62.38,31437.0,48.9231,48.9702,48.9153,48.9466,31437.0
2016-09-26 12:50:00,62.38,62.41,62.36,62.37,19367.0,48.9466,48.9702,48.931,48.9388,19367.0
2016-09-26 12:55:00,62.37,62.41,62.36,62.38,42623.0,48.9388,48.9702,48.931,48.9466,42623.0
2016-09-26 13:00:00,62.38,62.38,62.34,62.35,26679.0,48.9466,48.9466,48.9153,48.9231,26679.0
2016-09-26 13:05:00,62.35,62.36,62.27,62.27,36294.0,48.9231,48.931,48.8603,48.8603,36294.0
2016-09-26 13:10:00,62.27,62.28,62.24,62.26,23730.0,48.8603,48.8682,48.8368,48.8525,23730.0
2016-09-26 13:15:00,62.27,62.27,62.24,62.25,18701.0,48.8603,48.8603,48.8368,48.8446,18701.0
2016-09-26 13:20:00,62.24,62.28,62.21,62.23,39488.0,48.8368,48.8682,48.8133,48.8289,39488.0
2016-09-26 13:25:00,62.23,62.23,62.18,62.18,25644.0,48.8289,48.8289,48.7897,48.7897,25644.0
2016-09-26 13:30:00,62.18,62.25,62.17,62.24,21495.0,48.7897,48.8446,48.7819,48.8368,21495.0
2016-09-26 13:35:00,62.23,62.23,62.15,62.17,41968.0,48.8289,48.8289,48.7662,48.7819,41968.0
2016-09-26 13:40:00,62.17,62.2,62.12,62.13,30497.0,48.7819,48.8054,48.7426,48.7505,30497.0
2016-09-26 13:45:00,62.12,62.23,62.12,62.22,42281.0,48.7426,48.8289,48.7426,48.8211,42281.0
2016-09-26 13:50:00,62.22,62.28,62.21,62.27,22207.0,48.8211,48.8682,48.8133,48.8603,22207.0
2016-09-26 13:55:00,62.27,62.3,62.24,62.28,24681.0,48.8603,48.8839,48.8368,48.8682,24681.0
2016-09-26 14:00:00,62.27,62.29,62.25,62.26,30508.0,48.8603,48.876,48.8446,48.8525,30508.0
2016-09-26 14:05:00,62.25,62.31,62.25,62.28,20750.0,48.8446,48.8917,48.8446,48.8682,20750.0
2016-09-26 14:10:00,62.29,62.29,62.23,62.26,30519.0,48.876,48.876,48.8289,48.8525,30519.0
2016-09-26 14:15:00,62.26,62.34,62.25,62.31,37628.0,48.8525,48.9153,48.8446,48.8917,37628.0
2016-09-26 14:20:00,62.31,62.34,62.29,62.34,35264.0,48.8917,48.9153,48.876,48.9153,35264.0
2016-09-26 14:25:00,62.33,62.34,62.27,62.29,32571.0,48.9074,48.9153,48.8603,48.876,32571.0
2016-09-26 14:30:00,62.3,62.32,62.28,62.3,27155.0,48.8839,48.8996,48.8682,48.8839,27155.0
2016-09-26 14:35:00,62.3,62.3,62.23,62.25,43604.0,48.8839,48.8839,48.8289,48.8446,43604.0
2016-09-26 14:40:00,62.24,62.27,62.23,62.26,27899.0,48.8368,48.8603,48.8289,48.8525,27899.0
2016-09-26 14:45:00,62.26,62.29,62.23,62.29,35368.0,48.8525,48.876,48.8289,48.876,35368.0
2016-09-26 14:50:00,62.28,62.36,62.28,62.36,44526.0,48.8682,48.931,48.8682,48.931,44526.0
2016-09-26 14:55:00,62.35,62.37,62.32,62.37,181518.0,48.9231,48.9388,48.8996,48.9388,181518.0
2016-09-26 15:00:00,62.37,62.41,62.35,62.39,77772.0,48.9388,48.9702,48.9231,48.9545,77772.0
2016-09-26 15:05:00,62.38,62.48,62.37,62.48,68098.0,48.9466,49.0251,48.9388,49.0251,68098.0
2016-09-26 15:10:00,62.48,62.48,62.4,62.42,48444.0,49.0251,49.0251,48.9623,48.978,48444.0
2016-09-26 15:15:00,62.42,62.45,62.41,62.42,73757.0,48.978,49.0016,48.9702,48.978,73757.0
2016-09-26 15:20:00,62.42,62.45,62.41,62.45,57296.0,48.978,49.0016,48.9702,49.0016,57296.0
2016-09-26 15:25:00,62.44,62.51,62.44,62.5,123581.0,48.9937,49.0486,48.9937,49.0408,123581.0
2016-09-26 15:30:00,62.5,62.56,62.48,62.51,82919.0,49.0408,49.0879,49.0251,49.0486,82919.0
2016-09-26 15:35:00,62.51,62.53,62.45,62.49,89780.0,49.0486,49.0643,49.0016,49.033,89780.0
2016-09-26 15:40:00,62.48,62.51,62.39,62.4,94860.0,49.0251,49.0486,48.9545,48.9623,94860.0
2016-09-26 15:45:00,62.4,62.42,62.35,62.39,78380.0,48.9623,48.978,48.9231,48.9545,78380.0
2016-09-26 15:50:00,62.38,62.4,62.31,62.34,197230.0,48.9466,48.9623,48.8917,48.9153,197230.0
2016-09-26 15:55:00,62.34,62.35,62.27,62.31,484205.0,48.9153,48.9231,48.8603,48.8917,484205.0
2016-09-27 09:30:00,62.53,62.75,62.44,62.75,341404.0,49.0643,49.237,48.9937,49.237,341404.0
2016-09-27 09:35:00,62.75,62.92,62.73,62.85,96026.0,49.237,49.3704,49.2213,49.3154,96026.0
2016-09-27 09:40:00,62.86,62.95,62.78,62.79,119498.0,49.3233,49.3939,49.2605,49.2684,119498.0
2016-09-27 09:45:00,62.77,62.85,62.72,62.84,148622.0,49.2527,49.3154,49.2134,49.3076,148622.0
2016-09-27 09:50:00,62.84,62.92,62.78,62.88,67855.0,49.3076,49.3704,49.2605,49.339,67855.0
2016-09-27 09:55:00,62.88,63.08,62.87,63.06,87013.0,49.339,49.4959,49.3311,49.4802,87013.0
2016-09-27 10:00:00,63.06,63.16,62.98,63.13,107403.0,49.4802,49.5587,49.4174,49.5351,107403.0
2016-09-27 10:05:00,63.14,63.16,63.09,63.12,60105.0,49.543,49.5587,49.5037,49.5273,60105.0
2016-09-27 10:10:00,63.12,63.12,63.01,63.08,61932.0,49.5273,49.5273,49.441,49.4959,61932.0
2016-09-27 10:15:00,63.09,63.12,63.06,63.08,39758.0,49.5037,49.5273,49.4802,49.4959,39758.0
2016-09-27 10:20:00,63.09,63.1,63.01,63.07,42882.0,49.5037,49.5116,49.441,49.4881,42882.0
2016-09-27 10:25:00,63.07,63.1,63.04,63.06,28427.0,49.4881,49.5116,49.4645,49.4802,28427.0
2016-09-27 10:30:00,63.06,63.07,62.96,62.97,39703.0,49.4802,49.4881,49.4017,49.4096,39703.0
2016-09-27 10:35:00,62.97,62.99,62.9,62.92,48739.0,49.4096,49.4253,49.3547,49.3704,48739.0
2016-09-27 10:40:00,62.91,62.91,62.86,62.87,24299.0,49.3625,49.3625,49.3233,49.3311,24299.0
2016-09-27 10:45:00,62.86,62.94,62.85,62.93,29024.0,49.3233,49.3861,49.3154,49.3782,29024.0
2016-09-27 10:50:00,62.93,62.95,62.91,62.94,29145.0,49.3782,49.3939,49.3625,49.3861,29145.0
2016-09-27 10:55:00,62.94,62.97,62.82,62.84,46013.0,49.3861,49.4096,49.2919,49.3076,46013.0
2016-09-27 11:00:00,62.84,62.87,62.81,62.83,30119.0,49.3076,49.3311,49.284,49.2997,30119.0
2016-09-27 11:05:00,62.84,62.87,62.78,62.85,32449.0,49.3076,49.3311,49.2605,49.3154,32449.0
2016-09-27 11:10:00,62.86,62.88,62.81,62.85,33808.0,49.3233,49.339,49.284,49.3154,33808.0
2016-09-27 11:15:00,62.85,62.86,62.78,62.83,45517.0,49.3154,49.3233,49.2605,49.2997,45517.0
2016-09-27 11:20:00,62.83,62.89,62.82,62.89,32876.0,49.2997,49.3468,49.2919,49.3468,32876.0
2016-09-27 11:25:00,62.89,63.0,62.87,63.0,60561.0,49.3468,49.4331,49.3311,49.4331,60561.0
2016-09-27 11:30:00,62.99,63.03,62.98,63.0,33421.0,49.4253,49.4567,49.4174,49.4331,33421.0
2016-09-27 11:35:00,63.0,63.07,62.97,63.06,29454.0,49.4331,49.4881,49.4096,49.4802,29454.0
2016-09-27 11:40:00,63.06,63.08,63.03,63.04,17772.0,49.4802,49.4959,49.4567,49.4645,17772.0
2016-09-27 11:45:00,63.04,63.08,63.04,63.06,46232.0,49.4645,49.4959,49.4645,49.4802,46232.0
2016-09-27 11:50:00,63.05,63.1,63.04,63.07,30254.0,49.4724,49.5116,49.4645,49.4881,30254.0
2016-09-27 11:55:00,63.07,63.12,63.05,63.09,29964.0,49.4881,49.5273,49.4724,49.5037,29964.0
2016-09-27 12:00:00,63.09,63.11,63.07,63.09,23754.0,49.5037,49.5194,49.4881,49.5037,23754.0
2016-09-27 12:05:00,63.09,63.09,63.02,63.03,26090.0,49.5037,49.5037,49.4488,49.4567,26090.0
2016-09-27 12:10:00,63.03,63.03,62.99,62.99,42544.0,49.4567,49.4567,49.4253,49.4253,42544.0
2016-09-27 12:15:00,62.99,63.08,62.99,63.06,44120.0,49.4253,49.4959,49.4253,49.4802,44120.0
2016-09-27 12:20:00,63.07,63.23,63.05,63.2,53569.0,49.4881,49.6136,49.4724,49.5901,53569.0
2016-09-27 12:25:00,63.21,63.27,63.2,63.21,40200.0,49.5979,49.645,49.5901,49.5979,40200.0
2016-09-27 12:30:00,63.22,63.22,63.16,63.19,21849.0,49.6058,49.6058,49.5587,49.5822,21849.0
2016-09-27 12:35:00,63.19,63.19,63.14,63.18,31980.0,49.5822,49.5822,49.543,49.5744,31980.0
2016-09-27 12:40:00,63.18,63.22,63.16,63.19,33231.0,49.5744,49.6058,49.5587,49.5822,33231.0
2016-09-27 12:45:00,63.2,63.22,63.16,63.21,33200.0,49.5901,49.6058,49.5587,49.5979,33200.0
2016-09-27 12:50:00,63.2,63.25,63.19,63.24,16841.0,49.5901,49.6293,49.5822,49.6214,16841.0
2016-09-27 12:55:00,63.24,63.29,63.24,63.26,34158.0,49.6214,49.6607,49.6214,49.6371,34158.0
2016-09-27 13:00:00,63.26,63.3,63.25,63.26,23656.0,49.6371,49.6685,49.6293,49.6371,23656.0
2016-09-27 13:05:00,63.25,63.28,63.22,63.24,17375.0,49.6293,49.6528,49.6058,49.6214,17375.0
2016-09-27 13:10:00,63.23,63.24,63.19,63.2,15563.0,49.6136,49.6214,49.5822,49.5901,15563.0
2016-09-27 13:15:00,63.2,63.25,63.19,63.25,25521.0,49.5901,49.6293,49.5822,49.6293,25521.0
2016-09-27 13:20:00,63.24,63.26,63.21,63.25,25723.0,49.6214,49.6371,49.5979,49.6293,25723.0
2016-09-27 13:25:00,63.24,63.26,63.23,63.25,25972.0,49.6214,49.6371,49.6136,49.6293,25972.0
2016-09-27 13:30:00,63.25,63.3,63.25,63.3,39733.0,49.6293,49.6685,49.6293,49.6685,39733.0
2016-09-27 13:35:00,63.3,63.31,63.28,63.29,32911.0,49.6685,49.6764,49.6528,49.6607,32911.0
2016-09-27 13:40:00,63.28,63.33,63.28,63.33,20484.0,49.6528,49.6921,49.6528,49.6921,20484.0
2016-09-27 13:45:00,63.32,63.36,63.31,63.33,55972.0,49.6842,49.7156,49.6764,49.6921,55972.0
2016-09-27 13:50:00,63.33,63.34,63.3,63.33,46169.0,49.6921,49.6999,49.6685,49.6921,46169.0
2016-09-27 13:55:00,63.32,63.34,63.29,63.32,38289.0,49.6842,49.6999,49.6607,49.6842,38289.0
2016-09-27 14:00:00,63.31,63.36,63.31,63.34,24207.0,49.6764,49.7156,49.6764,49.6999,24207.0
2016-09-27 14:05:00,63.33,63.35,63.27,63.28,64083.0,49.6921,49.7078,49.645,49.6528,64083.0
2016-09-27 14:10:00,63.29,63.31,63.27,63.3,43149.0,49.6607,49.6764,49.645,49.6685,43149.0
2016-09-27 14:15:00,63.3,63.34,63.28,63.34,62994.0,49.6685,49.6999,49.6528,49.6999,62994.0
2016-09-27 14:20:00,63.33,63.35,63.31,63.31,48527.0,49.6921,49.7078,49.6764,49.6764,48527.0
2016-09-27 14:25:00,63.3,63.33,63.29,63.32,71929.0,49.6685,49.6921,49.6607,49.6842,71929.0
2016-09-27 14:30:00,63.32,63.33,63.29,63.31,59821.0,49.6842,49.6921,49.6607,49.6764,59821.0
2016-09-27 14:35:00,63.3,63.34,63.3,63.32,56932.0,49.6685,49.6999,49.6685,49.6842,56932.0
2016-09-27 14:40:00,63.32,63.35,63.28,63.28,45249.0,49.6842,49.7078,49.6528,49.6528,45249.0
2016-09-27 14:45:00,63.28,63.32,63.27,63.29,31477.0,49.6528,49.6842,49.645,49.6607,31477.0
2016-09-27 14:50:00,63.29,63.3,63.24,63.29,37599.0,49.6607,49.6685,49.6214,49.6607,37599.0
2016-09-27 14:55:00,63.28,63.3,63.26,63.3,32574.0,49.6528,49.6685,49.6371,49.6685,32574.0
2016-09-27 15:00:00,63.29,63.34,63.29,63.34,26888.0,49.6607,49.6999,49.6607,49.6999,26888.0
2016-09-27 15:05:00,63.34,63.34,63.32,63.32,42647.0,49.6999,49.6999,49.6842,49.6842,42647.0
2016-09-27 15:10:00,63.33,63.33,63.27,63.27,36499.0,49.6921,49.6921,49.645,49.645,36499.0
2016-09-27 15:15:00,63.27,63.33,63.26,63.31,50588.0,49.645,49.6921,49.6371,49.6764,50588.0
2016-09-27 15:20:00,63.3,63.31,63.23,63.23,39418.0,49.6685,49.6764,49.6136,49.6136,39418.0
2016-09-27 15:25:00,63.23,63.27,63.22,63.25,49896.0,49.6136,49.645,49.6058,49.6293,49896.0
2016-09-27 15:30:00,63.25,63.26,63.2,63.24,51333.0,49.6293,49.6371,49.5901,49.6214,51333.0
2016-09-27 15:35:00,63.25,63.31,63.24,63.31,63776.0,49.6293,49.6764,49.6214,49.6764,63776.0
2016-09-27 15:40:00,63.31,63.35,63.3,63.35,79915.0,49.6764,49.7078,49.6685,49.7078,79915.0
2016-09-27 15:45:00,63.35,63.35,63.31,63.33,77014.0,49.7078,49.7078,49.6764,49.6921,77014.0
2016-09-27 15:50:00,63.32,63.33,63.3,63.3,149027.0,49.6842,49.6921,49.6685,49.6685,149027.0
2016-09-27 15:55:00,63.31,63.34,63.3,63.32,269442.0,49.6764,49.6999,49.6685,49.6842,269442.0
2016-09-28 09:30:00,63.23,63.65,63.23,63.52,185935.0,49.6136,49.9432,49.6136,49.8411,185935.0
2016-09-28 09:35:00,63.5,63.59,63.4,63.42,77049.0,49.8255,49.8961,49.747,49.7627,77049.0
2016-09-28 09:40:00,63.44,63.64,63.43,63.6,62110.0,49.7784,49.9353,49.7705,49.9039,62110.0
2016-09-28 09:45:00,63.61,63.67,63.51,63.56,86474.0,49.9118,49.9588,49.8333,49.8725,86474.0
2016-09-28 09:50:00,63.57,63.62,63.54,63.61,52840.0,49.8804,49.9196,49.8568,49.9118,52840.0
2016-09-28 09:55:00,63.6,63.61,63.5,63.54,49615.0,49.9039,49.9118,49.8255,49.8568,49615.0
2016-09-28 10:00:00,63.55,63.69,63.55,63.64,66227.0,49.8647,49.9745,49.8647,49.9353,66227.0
2016-09-28 10:05:00,63.64,63.68,63.57,63.63,52807.0,49.9353,49.9667,49.8804,49.9275,52807.0
2016-09-28 10:10:00,63.62,63.66,63.49,63.51,62527.0,49.9196,49.951,49.8176,49.8333,62527.0
2016-09-28 10:15:00,63.52,63.6,63.52,63.55,39938.0,49.8411,49.9039,49.8411,49.8647,39938.0
2016-09-28 10:20:00,63.55,63.56,63.47,63.49,38496.0,49.8647,49.8725,49.8019,49.8176,38496.0
2016-09-28 10:25:00,63.48,63.55,63.47,63.53,33924.0,49.8098,49.8647,49.8019,49.849,33924.0
2016-09-28 10:30:00,63.52,63.56,63.43,63.45,59453.0,49.8411,49.8725,49.7705,49.7862,59453.0
2016-09-28 10:35:00,63.45,63.46,63.35,63.37,31943.0,49.7862,49.7941,49.7078,49.7235,31943.0
2016-09-28 10:40:00,63.36,63.46,63.36,63.44,33710.0,49.7156,49.7941,49.7156,49.7784,33710.0
2016-09-28 10:45:00,63.44,63.45,63.33,63.34,34460.0,49.7784,49.7862,49.6921,49.6999,34460.0
2016-09-28 10:50:00,63.33,63.36,63.24,63.33,37780.0,49.6921,49.7156,49.6214,49.6921,37780.0
2016-09-28 10:55:00,63.33,63.36,63.21,63.23,49737.0,49.6921,49.7156,49.5979,49.6136,49737.0
2016-09-28 11:00:00,63.23,63.23,63.05,63.05,72525.0,49.6136,49.6136,49.4724,49.4724,72525.0
2016-09-28 11:05:00,63.05,63.13,63.05,63.1,50025.0,49.4724,49.5351,49.4724,49.5116,50025.0
2016-09-28 11:10:00,63.1,63.2,63.08,63.15,65518.0,49.5116,49.5901,49.4959,49.5508,65518.0
2016-09-28 11:15:00,63.15,63.16,63.09,63.14,57148.0,49.5508,49.5587,49.5037,49.543,57148.0
2016-09-28 11:20:00,63.14,63.19,63.13,63.18,48130.0,49.543,49.5822,49.5351,49.5744,48130.0
2016-09-28 11:25:00,63.18,63.18,63.08,63.09,87533.0,49.5744,49.5744,49.4959,49.5037,87533.0
2016-09-28 11:30:00,63.1,63.12,63.0,63.03,53082.0,49.5116,49.5273,49.4331,49.4567,53082.0
2016-09-28 11:35:00,63.02,63.11,63.02,63.07,45475.0,49.4488,49.5194,49.4488,49.4881,45475.0
2016-09-28 11:40:00,63.08,63.13,63.07,63.1,56291.0,49.4959,49.5351,49.4881,49.5116,56291.0
2016-09-28 11:45:00,63.1,63.13,63.1,63.12,53055.0,49.5116,49.5351,49.5116,49.5273,53055.0
2016-09-28 11:50:00,63.12,63.17,63.11,63.13,64244.0,49.5273,49.5665,49.5194,49.5351,64244.0
2016-09-28 11:55:00,63.13,63.16,63.11,63.16,37486.0,49.5351,49.5587,49.5194,49.5587,37486.0
2016-09-28 12:00:00,63.16,63.16,63.1,63.12,49024.0,49.5587,49.5587,49.5116,49.5273,49024.0
2016-09-28 12:05:00,63.11,63.14,63.1,63.13,46537.0,49.5194,49.543,49.5116,49.5351,46537.0
2016-09-28 12:10:00,63.14,63.23,63.13,63.2,54459.0,49.543,49.6136,49.5351,49.5901,54459.0
2016-09-28 12:15:00,63.19,63.2,63.14,63.15,56971.0,49.5822,49.5901,49.543,49.5508,56971.0
2016-09-28 12:20:00,63.15,63.18,63.12,63.18,38421.0,49.5508,49.5744,49.5273,49.5744,38421.0
2016-09-28 12:25:00,63.19,63.19,63.14,63.15,27159.0,49.5822,49.5822,49.543,49.5508,27159.0
2016-09-28 12:30:00,63.16,63.17,63.07,63.07,24903.0,49.5587,49.5665,49.4881,49.4881,24903.0
2016-09-28 12:35:00,63.07,63.12,63.05,63.1,30503.0,49.4881,49.5273,49.4724,49.5116,30503.0
2016-09-28 12:40:00,63.1,63.16,63.06,63.14,29811.0,49.5116,49.5587,49.4802,49.543,29811.0
2016-09-28 12:45:00,63.14,63.17,63.07,63.08,51565.0,49.543,49.5665,49.4881,49.4959,51565.0
2016-09-28 12:50:00,63.09,63.15,63.07,63.15,28052.0,49.5037,49.5508,49.4881,49.5508,28052.0
2016-09-28 12:55:00,63.15,63.18,63.1,63.11,63416.0,49.5508,49.5744,49.5116,49.5194,63416.0
2016-09-28 13:00:00,63.11,63.11,63.06,63.09,27120.0,49.5194,49.5194,49.4802,49.5037,27120.0
2016-09-28 13:05:00,63.09,63.11,63.05,63.08,40154.0,49.5037,49.5194,49.4724,49.4959,40154.0
2016-09-28 13:10:00,63.08,63.1,63.03,63.04,35902.0,49.4959,49.5116,49.4567,49.4645,35902.0
2016-09-28 13:15:00,63.05,63.07,63.03,63.06,25517.0,49.4724,49.4881,49.4567,49.4802,25517.0
2016-09-28 13:20:00,63.07,63.15,63.06,63.14,30191.0,49.4881,49.5508,49.4802,49.543,30191.0
2016-09-28 13:25:00,63.14,63.2,63.14,63.19,37878.0,49.543,49.5901,49.543,49.5822,37878.0
2016-09-28 13:30:00,63.2,63.22,63.18,63.21,45930.0,49.5901,49.6058,49.5744,49.5979,45930.0
2016-09-28 13:35:00,63.21,63.23,63.19,63.22,32522.0,49.5979,49.6136,49.5822,49.6058,32522.0
2016-09-28 13:40:00,63.22,63.23,63.18,63.21,49203.0,49.6058,49.6136,49.5744,49.5979,49203.0
2016-09-28 13:45:00,63.21,63.23,63.13,63.14,41703.0,49.5979,49.6136,49.5351,49.543,41703.0
2016-09-28 13:50:00,63.15,63.19,63.15,63.19,22044.0,49.5508,49.5822,49.5508,49.5822,22044.0
2016-09-28 13:55:00,63.19,63.2,63.13,63.17,55795.0,49.5822,49.5901,49.5351,49.5665,55795.0
2016-09-28 14:00:00,63.16,63.17,63.12,63.13,34791.0,49.5587,49.5665,49.5273,49.5351,34791.0
2016-09-28 14:05:00,63.14,63.15,63.09,63.11,35362.0,49.543,49.5508,49.5037,49.5194,35362.0
2016-09-28 14:10:00,63.12,63.27,63.11,63.25,63057.0,49.5273,49.645,49.5194,49.6293,63057.0
2016-09-28 14:15:00,63.24,63.28,63.19,63.27,41191.0,49.6214,49.6528,49.5822,49.645,41191.0
2016-09-28 14:20:00,63.26,63.3,63.23,63.23,60382.0,49.6371,49.6685,49.6136,49.6136,60382.0
2016-09-28 14:25:00,63.24,63.35,63.23,63.28,93110.0,49.6214,49.7078,49.6136,49.6528,93110.0
2016-09-28 14:30:00,63.28,63.34,63.21,63.22,80921.0,49.6528,49.6999,49.5979,49.6058,80921.0
2016-09-28 14:35:00,63.23,63.28,63.19,63.27,37415.0,49.6136,49.6528,49.5822,49.645,37415.0
2016-09-28 14:40:00,63.27,63.33,63.23,63.32,50331.0,49.645,49.6921,49.6136,49.6842,50331.0
2016-09-28 14:45:00,63.33,63.34,63.28,63.31,45093.0,49.6921,49.6999,49.6528,49.6764,45093.0
2016-09-28 14:50:00,63.31,63.35,63.31,63.34,28785.0,49.6764,49.7078,49.6764,49.6999,28785.0
2016-09-28 14:55:00,63.34,63.36,63.27,63.33,36774.0,49.6999,49.7156,49.645,49.6921,36774.0
2016-09-28 15:00:00,63.33,63.35,63.31,63.34,38108.0,49.6921,49.7078,49.6764,49.6999,38108.0
2016-09-28 15:05:00,63.34,63.36,63.25,63.29,67574.0,49.6999,49.7156,49.6293,49.6607,67574.0
2016-09-28 15:10:00,63.29,63.31,63.26,63.3,44922.0,49.6607,49.6764,49.6371,49.6685,44922.0
2016-09-28 15:15:00,63.3,63.33,63.29,63.32,34830.0,49.6685,49.6921,49.6607,49.6842,34830.0
2016-09-28 15:20:00,63.32,63.4,63.31,63.36,59244.0,49.6842,49.747,49.6764,49.7156,59244.0
2016-09-28 15:25:00,63.36,63.38,63.3,63.3,42638.0,49.7156,49.7313,49.6685,49.6685,42638.0
2016-09-28 15:30:00,63.31,63.31,63.24,63.25,45027.0,49.6764,49.6764,49.6214,49.6293,45027.0
2016-09-28 15:35:00,63.25,63.32,63.24,63.32,45300.0,49.6293,49.6842,49.6214,49.6842,45300.0
2016-09-28 15:40:00,63.33,63.36,63.31,63.34,46423.0,49.6921,49.7156,49.6764,49.6999,46423.0
2016-09-28 15:45:00,63.34,63.38,63.32,63.37,55981.0,49.6999,49.7313,49.6842,49.7235,55981.0
2016-09-28 15:50:00,63.38,63.43,63.37,63.43,144155.0,49.7313,49.7705,49.7235,49.7705,144155.0
2016-09-28 15:55:00,63.42,63.48,63.39,63.45,392686.0,49.7627,49.8098,49.7391,49.7862,392686.0
2016-09-29 09:30:00,63.25,63.28,62.98,62.98,129837.0,49.6293,49.6528,49.4174,49.4174,129837.0
2016-09-29 09:35:00,62.97,63.19,62.97,63.08,34824.0,49.4096,49.5822,49.4096,49.4959,34824.0
2016-09-29 09:40:00,63.09,63.21,63.09,63.18,38077.0,49.5037,49.5979,49.5037,49.5744,38077.0
2016-09-29 09:45:00,63.18,63.27,63.17,63.19,53328.0,49.5744,49.645,49.5665,49.5822,53328.0
2016-09-29 09:50:00,63.2,63.27,63.2,63.26,41386.0,49.5901,49.645,49.5901,49.6371,41386.0
2016-09-29 09:55:00,63.25,63.29,63.22,63.24,41264.0,49.6293,49.6607,49.6058,49.6214,41264.0
2016-09-29 10:00:00,63.25,63.3,63.18,63.19,67350.0,49.6293,49.6685,49.5744,49.5822,67350.0
2016-09-29 10:05:00,63.19,63.19,62.89,62.92,99349.0,49.5822,49.5822,49.3468,49.3704,99349.0
2016-09-29 10:10:00,62.91,62.96,62.84,62.84,69762.0,49.3625,49.4017,49.3076,49.3076,69762.0
2016-09-29 10:15:00,62.83,63.06,62.82,63.02,51081.0,49.2997,49.4802,49.2919,49.4488,51081.0
2016-09-29 10:20:00,63.02,63.08,63.0,63.07,28260.0,49.4488,49.4959,49.4331,49.4881,28260.0
2016-09-29 10:25:00,63.06,63.1,62.97,62.98,38848.0,49.4802,49.5116,49.4096,49.4174,38848.0
2016-09-29 10:30:00,62.98,63.0,62.91,62.92,29632.0,49.4174,49.4331,49.3625,49.3704,29632.0
2016-09-29 10:35:00,62.92,62.92,62.81,62.85,56160.0,49.3704,49.3704,49.284,49.3154,56160.0
2016-09-29 10:40:00,62.85,62.91,62.82,62.84,22037.0,49.3154,49.3625,49.2919,49.3076,22037.0
2016-09-29 10:45:00,62.84,62.9,62.83,62.89,21499.0,49.3076,49.3547,49.2997,49.3468,21499.0
2016-09-29 10:50:00,62.89,62.96,62.85,62.94,76356.0,49.3468,49.4017,49.3154,49.3861,76356.0
2016-09-29 10:55:00,62.96,63.01,62.94,62.99,45102.0,49.4017,49.441,49.3861,49.4253,45102.0
2016-09-29 11:00:00,62.99,63.0,62.88,63.0,43961.0,49.4253,49.4331,49.339,49.4331,43961.0
2016-09-29 11:05:00,62.99,63.04,62.95,63.01,24879.0,49.4253,49.4645,49.3939,49.441,24879.0
2016-09-29 11:10:00,63.0,63.0,62.9,62.94,24517.0,49.4331,49.4331,49.3547,49.3861,24517.0
2016-09-29 11:15:00,62.94,62.94,62.84,62.93,35847.0,49.3861,49.3861,49.3076,49.3782,35847.0
2016-09-29 11:20:00,62.92,62.94,62.83,62.83,29461.0,49.3704,49.3861,49.2997,49.2997,29461.0
2016-09-29 11:25:00,62.83,62.94,62.81,62.9,28928.0,49.2997,49.3861,49.284,49.3547,28928.0
2016-09-29 11:30:00,62.89,62.97,62.88,62.93,51622.0,49.3468,49.4096,49.339,49.3782,51622.0
2016-09-29 11:35:00,62.93,62.97,62.92,62.94,30067.0,49.3782,49.4096,49.3704,49.3861,30067.0
2016-09-29 11:40:00,62.94,62.98,62.92,62.97,23579.0,49.3861,49.4174,49.3704,49.4096,23579.0
2016-09-29 11:45:00,62.98,63.02,62.94,63.0,14207.0,49.4174,49.4488,49.3861,49.4331,14207.0
2016-09-29 11:50:00,63.0,63.06,62.97,63.03,21301.0,49.4331,49.4802,49.4096,49.4567,21301.0
2016-09-29 11:55:00,63.03,63.07,63.01,63.07,12296.0,49.4567,49.4881,49.441,49.4881,12296.0
2016-09-29 12:00:00,63.07,63.07,63.02,63.05,19769.0,49.4881,49.4881,49.4488,49.4724,19769.0
2016-09-29 12:05:00,63.05,63.15,63.04,63.13,36675.0,49.4724,49.5508,49.4645,49.5351,36675.0
2016-09-29 12:10:00,63.13,63.16,63.12,63.15,13407.0,49.5351,49.5587,49.5273,49.5508,13407.0
2016-09-29 12:15:00,63.16,63.17,63.09,63.09,25768.0,49.5587,49.5665,49.5037,49.5037,25768.0
2016-09-29 12:20:00,63.1,63.16,63.09,63.16,15791.0,49.5116,49.5587,49.5037,49.5587,15791.0
2016-09-29 12:25:00,63.16,63.2,63.12,63.13,24570.0,49.5587,49.5901,49.5273,49.5351,24570.0
2016-09-29 12:30:00,63.13,63.18,63.12,63.14,14893.0,49.5351,49.5744,49.5273,49.543,14893.0
2016-09-29 12:35:00,63.13,63.15,63.09,63.14,49266.0,49.5351,49.5508,49.5037,49.543,49266.0
2016-09-29 12:40:00,63.12,63.15,63.07,63.13,165557.0,49.5273,49.5508,49.4881,49.5351,165557.0
2016-09-29 12:45:00,63.13,63.16,63.01,63.01,145640.0,49.5351,49.5587,49.441,49.441,145640.0
2016-09-29 12:50:00,63.01,63.01,62.83,62.9,151652.0,49.441,49.441,49.2997,49.3547,151652.0
2016-09-29 12:55:00,62.9,62.99,62.87,62.91,93933.0,49.3547,49.4253,49.3311,49.3625,93933.0
2016-09-29 13:00:00,62.9,62.92,62.71,62.8,130274.0,49.3547,49.3704,49.2056,49.2762,130274.0
2016-09-29 13:05:00,62.79,62.89,62.76,62.86,117722.0,49.2684,49.3468,49.2448,49.3233,117722.0
2016-09-29 13:10:00,62.87,64.25,62.85,64.23,1711103.0,49.3311,50.4139,49.3154,50.3983,1711103.0
2016-09-29 13:15:00,64.25,66.11,64.16,66.0,2658111.0,50.4139,51.8734,50.3433,51.7871,2658111.0
2016-09-29 13:20:00,66.0,66.25,65.5,66.03,1950919.0,51.7871,51.9833,51.3948,51.8106,1950919.0
2016-09-29 13:25:00,66.04,66.58,65.77,66.39,1152041.0,51.8185,52.2422,51.6066,52.0931,1152041.0
2016-09-29 13:30:00,66.39,66.63,66.12,66.43,1424558.0,52.0931,52.2814,51.8812,52.1245,1424558.0
2016-09-29 13:35:00,66.41,67.74,66.25,67.69,2519446.0,52.1088,53.1524,51.9833,53.1132,2519446.0
2016-09-29 13:40:00,67.7,68.67,67.3,68.67,2492982.0,53.121,53.8821,52.8071,53.8821,2492982.0
2016-09-29 13:45:00,68.58,68.83,67.65,67.68,1889163.0,53.8115,54.0077,53.0818,53.1053,1889163.0
2016-09-29 13:50:00,67.68,67.73,67.0,67.01,1699242.0,53.1053,53.1445,52.5717,52.5796,1699242.0
2016-09-29 13:55:00,67.01,67.06,66.68,67.03,935482.0,52.5796,52.6188,52.3207,52.5953,935482.0
2016-09-29 14:00:00,67.03,67.04,66.55,66.63,1018289.0,52.5953,52.6031,52.2186,52.2814,1018289.0
2016-09-29 14:05:00,66.65,66.92,66.43,66.65,982364.0,52.2971,52.509,52.1245,52.2971,982364.0
2016-09-29 14:10:00,66.65,66.83,66.28,66.43,485993.0,52.2971,52.4383,52.0068,52.1245,485993.0
2016-09-29 14:15:00,66.44,66.58,66.36,66.45,653583.0,52.1323,52.2422,52.0696,52.1402,653583.0
2016-09-29 14:20:00,66.45,66.7,66.36,66.48,769037.0,52.1402,52.3363,52.0696,52.1637,769037.0
2016-09-29 14:25:00,66.48,66.68,66.43,66.65,507314.0,52.1637,52.3207,52.1245,52.2971,507314.0
2016-09-29 14:30:00,66.65,66.92,66.64,66.84,420117.0,52.2971,52.509,52.2893,52.4462,420117.0
2016-09-29 14:35:00,66.84,67.09,66.83,67.0,997961.0,52.4462,52.6424,52.4383,52.5717,997961.0
2016-09-29 14:40:00,66.99,67.47,66.92,67.4,701187.0,52.5639,52.9405,52.509,52.8856,701187.0
2016-09-29 14:45:00,67.38,67.62,67.31,67.37,582205.0,52.8699,53.0582,52.815,52.8621,582205.0
2016-09-29 14:50:00,67.38,67.44,67.23,67.36,518956.0,52.8699,52.917,52.7522,52.8542,518956.0
2016-09-29 14:55:00,67.37,67.5,67.09,67.09,632751.0,52.8621,52.9641,52.6424,52.6424,632751.0
2016-09-29 15:00:00,67.09,67.21,66.7,66.84,598309.0,52.6424,52.7365,52.3363,52.4462,598309.0
2016-09-29 15:05:00,66.84,66.89,66.68,66.74,386384.0,52.4462,52.4854,52.3207,52.3677,386384.0
2016-09-29 15:10:00,66.74,66.89,66.66,66.74,445975.0,52.3677,52.4854,52.305,52.3677,445975.0
2016-09-29 15:15:00,66.74,66.89,66.69,66.76,371190.0,52.3677,52.4854,52.3285,52.3834,371190.0
2016-09-29 15:20:00,66.77,66.78,66.54,66.65,307645.0,52.3913,52.3991,52.2108,52.2971,307645.0
2016-09-29 15:25:00,66.64,67.03,66.59,66.99,487735.0,52.2893,52.5953,52.25,52.5639,487735.0
2016-09-29 15:30:00,66.98,67.24,66.98,67.17,917420.0,52.556,52.7601,52.556,52.7051,917420.0
2016-09-29 15:35:00,67.17,67.22,66.88,66.93,707157.0,52.7051,52.7444,52.4776,52.5168,707157.0
2016-09-29 15:40:00,66.93,67.0,66.88,66.99,999035.0,52.5168,52.5717,52.4776,52.5639,999035.0
2016-09-29 15:45:00,66.98,67.16,66.98,67.11,947770.0,52.556,52.6973,52.556,52.6581,947770.0
2016-09-29 15:50:00,67.1,67.2,66.92,67.09,1322822.0,52.6502,52.7287,52.509,52.6424,1322822.0
2016-09-29 15:55:00,67.09,67.55,66.9,67.47,2049794.0,52.6424,53.0033,52.4933,52.9405,2049794.0
2016-09-30 09:30:00,68.4,70.34,68.15,70.28,3582667.0,53.6703,55.1925,53.4741,55.1454,3582667.0
2016-09-30 09:35:00,70.28,70.4,69.61,69.66,1626297.0,55.1454,55.2396,54.6197,54.6589,1626297.0
2016-09-30 09:40:00,69.65,69.99,69.43,69.45,1033556.0,54.6511,54.9179,54.4784,54.4941,1033556.0
2016-09-30 09:45:00,69.46,69.54,69.0,69.23,897431.0,54.502,54.5648,54.141,54.3215,897431.0
2016-09-30 09:50:00,69.24,69.49,69.07,69.41,834020.0,54.3294,54.5255,54.196,54.4628,834020.0
2016-09-30 09:55:00,69.41,69.71,69.3,69.57,958882.0,54.4628,54.6981,54.3764,54.5883,958882.0
2016-09-30 10:00:00,69.57,69.58,69.1,69.25,502713.0,54.5883,54.5961,54.2195,54.3372,502713.0
2016-09-30 10:05:00,69.25,69.44,69.19,69.44,549653.0,54.3372,54.4863,54.2901,54.4863,549653.0
2016-09-30 10:10:00,69.44,69.68,69.4,69.6,646464.0,54.4863,54.6746,54.4549,54.6118,646464.0
2016-09-30 10:15:00,69.59,69.59,69.26,69.53,475262.0,54.604,54.604,54.3451,54.5569,475262.0
2016-09-30 10:20:00,69.52,69.56,69.08,69.11,552078.0,54.5491,54.5805,54.2038,54.2274,552078.0
2016-09-30 10:25:00,69.11,69.23,69.03,69.1,307007.0,54.2274,54.3215,54.1646,54.2195,307007.0
2016-09-30 10:30:00,69.08,69.38,69.02,69.36,362033.0,54.2038,54.4392,54.1567,54.4235,362033.0
2016-09-30 10:35:00,69.36,69.43,69.28,69.4,308779.0,54.4235,54.4784,54.3607,54.4549,308779.0
2016-09-30 10:40:00,69.39,69.65,69.35,69.63,364035.0,54.4471,54.6511,54.4157,54.6354,364035.0
2016-09-30 10:45:00,69.64,69.66,69.52,69.62,465246.0,54.6432,54.6589,54.5491,54.6275,465246.0
2016-09-30 10:50:00,69.63,69.75,69.54,69.74,277331.0,54.6354,54.7295,54.5648,54.7217,277331.0
2016-09-30 10:55:00,69.73,69.98,69.69,69.81,602379.0,54.7138,54.91,54.6825,54.7766,602379.0
2016-09-30 11:00:00,69.81,69.88,69.76,69.85,254983.0,54.7766,54.8315,54.7374,54.808,254983.0
2016-09-30 11:05:00,69.85,69.95,69.78,69.89,301532.0,54.808,54.8865,54.7531,54.8394,301532.0
2016-09-30 11:10:00,69.89,69.96,69.83,69.94,457500.0,54.8394,54.8943,54.7923,54.8786,457500.0
2016-09-30 11:15:00,69.95,69.95,69.78,69.83,370623.0,54.8865,54.8865,54.7531,54.7923,370623.0
2016-09-30 11:20:00,69.83,69.9,69.82,69.89,333984.0,54.7923,54.8472,54.7845,54.8394,333984.0
2016-09-30 11:25:00,69.89,69.95,69.88,69.88,329160.0,54.8394,54.8865,54.8315,54.8315,329160.0
2016-09-30 11:30:00,69.88,69.92,69.53,69.73,758640.0,54.8315,54.8629,54.5569,54.7138,758640.0
2016-09-30 11:35:00,69.71,69.77,69.39,69.52,326315.0,54.6981,54.7452,54.4471,54.5491,326315.0
2016-09-30 11:40:00,69.53,69.6,69.47,69.52,301796.0,54.5569,54.6118,54.5098,54.5491,301796.0
2016-09-30 11:45:00,69.52,69.55,69.16,69.24,298392.0,54.5491,54.5726,54.2666,54.3294,298392.0
2016-09-30 11:50:00,69.24,69.24,69.06,69.09,316611.0,54.3294,54.3294,54.1881,54.2117,316611.0
2016-09-30 11:55:00,69.09,69.24,68.74,68.79,367264.0,54.2117,54.3294,53.937,53.9763,367264.0
2016-09-30 12:00:00,68.78,68.97,68.77,68.9,250691.0,53.9684,54.1175,53.9606,54.0626,250691.0
2016-09-30 12:05:00,68.9,69.03,68.82,68.99,183783.0,54.0626,54.1646,53.9998,54.1332,183783.0
2016-09-30 12:10:00,69.0,69.0,68.82,68.9,154564.0,54.141,54.141,53.9998,54.0626,154564.0
2016-09-30 12:15:00,68.89,68.97,68.78,68.91,146991.0,54.0547,54.1175,53.9684,54.0704,146991.0
2016-09-30 12:20:00,68.91,69.09,68.9,69.08,287034.0,54.0704,54.2117,54.0626,54.2038,287034.0
2016-09-30 12:25:00,69.08,69.19,69.07,69.15,234480.0,54.2038,54.2901,54.196,54.2587,234480.0
2016-09-30 12:30:00,69.16,69.19,69.13,69.15,165018.0,54.2666,54.2901,54.2431,54.2587,165018.0
2016-09-30 12:35:00,69.15,69.18,69.14,69.15,171486.0,54.2587,54.2823,54.2509,54.2587,171486.0
2016-09-30 12:40:00,69.15,69.19,69.11,69.12,255285.0,54.2587,54.2901,54.2274,54.2352,255285.0
2016-09-30 12:45:00,69.13,69.14,69.0,69.02,134735.0,54.2431,54.2509,54.141,54.1567,134735.0
2016-09-30 12:50:00,69.02,69.08,68.97,69.03,155926.0,54.1567,54.2038,54.1175,54.1646,155926.0
2016-09-30 12:55:00,69.02,69.03,68.89,68.9,144238.0,54.1567,54.1646,54.0547,54.0626,144238.0
2016-09-30 13:00:00,68.9,68.94,68.9,68.9,123160.0,54.0626,54.094,54.0626,54.0626,123160.0
2016-09-30 13:05:00,68.9,68.97,68.9,68.92,125491.0,54.0626,54.1175,54.0626,54.0783,125491.0
2016-09-30 13:10:00,68.92,68.92,68.87,68.89,195605.0,54.0783,54.0783,54.039,54.0547,195605.0
2016-09-30 13:15:00,68.88,68.89,68.45,68.47,405174.0,54.0469,54.0547,53.7095,53.7252,405174.0
2016-09-30 13:20:00,68.47,68.73,68.34,68.69,330872.0,53.7252,53.9292,53.6232,53.8978,330872.0
2016-09-30 13:25:00,68.69,68.73,68.62,68.7,226956.0,53.8978,53.9292,53.8429,53.9057,226956.0
2016-09-30 13:30:00,68.7,68.72,68.56,68.59,268642.0,53.9057,53.9213,53.7958,53.8193,268642.0
2016-09-30 13:35:00,68.6,68.79,68.6,68.77,311688.0,53.8272,53.9763,53.8272,53.9606,311688.0
2016-09-30 13:40:00,68.76,68.85,68.75,68.81,192859.0,53.9527,54.0233,53.9449,53.992,192859.0
2016-09-30 13:45:00,68.81,68.97,68.8,68.88,158982.0,53.992,54.1175,53.9841,54.0469,158982.0
2016-09-30 13:50:00,68.89,68.9,68.79,68.8,149901.0,54.0547,54.0626,53.9763,53.9841,149901.0
2016-09-30 13:55:00,68.8,68.81,68.74,68.75,137436.0,53.9841,53.992,53.937,53.9449,137436.0
2016-09-30 14:00:00,68.75,68.76,68.73,68.74,132847.0,53.9449,53.9527,53.9292,53.937,132847.0
2016-09-30 14:05:00,68.74,68.83,68.71,68.72,189515.0,53.937,54.0077,53.9135,53.9213,189515.0
2016-09-30 14:10:00,68.73,68.83,68.73,68.78,186410.0,53.9292,54.0077,53.9292,53.9684,186410.0
2016-09-30 14:15:00,68.77,68.83,68.76,68.8,95508.0,53.9606,54.0077,53.9527,53.9841,95508.0
2016-09-30 14:20:00,68.81,68.84,68.77,68.77,119141.0,53.992,54.0155,53.9606,53.9606,119141.0
2016-09-30 14:25:00,68.78,68.94,68.77,68.77,208267.0,53.9684,54.094,53.9606,53.9606,208267.0
2016-09-30 14:30:00,68.77,68.81,68.61,68.66,198912.0,53.9606,53.992,53.835,53.8743,198912.0
2016-09-30 14:35:00,68.67,68.71,68.51,68.51,142295.0,53.8821,53.9135,53.7566,53.7566,142295.0
2016-09-30 14:40:00,68.52,68.64,68.51,68.59,168141.0,53.7644,53.8586,53.7566,53.8193,168141.0
2016-09-30 14:45:00,68.6,68.72,68.59,68.64,206612.0,53.8272,53.9213,53.8193,53.8586,206612.0
2016-09-30 14:50:00,68.64,68.65,68.56,68.58,154489.0,53.8586,53.8664,53.7958,53.8115,154489.0
2016-09-30 14:55:00,68.58,68.69,68.57,68.68,176338.0,53.8115,53.8978,53.8036,53.89,176338.0
2016-09-30 15:00:00,68.68,68.73,68.65,68.7,168686.0,53.89,53.9292,53.8664,53.9057,168686.0
2016-09-30 15:05:00,68.7,68.71,68.57,68.59,197004.0,53.9057,53.9135,53.8036,53.8193,197004.0
2016-09-30 15:10:00,68.58,68.63,68.52,68.63,187278.0,53.8115,53.8507,53.7644,53.8507,187278.0
2016-09-30 15:15:00,68.63,68.63,68.44,68.51,266987.0,53.8507,53.8507,53.7016,53.7566,266987.0
2016-09-30 15:20:00,68.51,68.58,68.47,68.52,178733.0,53.7566,53.8115,53.7252,53.7644,178733.0
2016-09-30 15:25:00,68.52,68.57,68.45,68.52,256587.0,53.7644,53.8036,53.7095,53.7644,256587.0
2016-09-30 15:30:00,68.5,68.52,68.41,68.49,252842.0,53.7487,53.7644,53.6781,53.7409,252842.0
2016-09-30 15:35:00,68.49,68.58,68.48,68.54,211829.0,53.7409,53.8115,53.733,53.7801,211829.0
2016-09-30 15:40:00,68.54,68.62,68.48,68.62,318844.0,53.7801,53.8429,53.733,53.8429,318844.0
2016-09-30 15:45:00,68.63,68.63,68.46,68.48,321681.0,53.8507,53.8507,53.7173,53.733,321681.0
2016-09-30 15:50:00,68.48,68.66,68.47,68.63,806800.0,53.733,53.8743,53.7252,53.8507,806800.0
2016-09-30 15:55:00,68.63,68.64,68.48,68.5,1276582.0,53.8507,53.8586,53.733,53.7487,1276582.0
2016-10-03 09:30:00,68.24,69.28,68.08,69.0,402120.0,53.5447,54.3607,53.4192,54.141,402120.0
2016-10-03 09:35:00,69.0,69.1,68.61,68.74,187745.0,54.141,54.2195,53.835,53.937,187745.0
2016-10-03 09:40:00,68.74,68.89,68.59,68.8,128357.0,53.937,54.0547,53.8193,53.9841,128357.0
2016-10-03 09:45:00,68.81,69.09,68.77,68.86,182373.0,53.992,54.2117,53.9606,54.0312,182373.0
2016-10-03 09:50:00,68.87,68.91,68.56,68.64,150023.0,54.039,54.0704,53.7958,53.8586,150023.0
2016-10-03 09:55:00,68.63,68.64,68.54,68.54,52123.0,53.8507,53.8586,53.7801,53.7801,52123.0
2016-10-03 10:00:00,68.54,68.65,68.44,68.61,137178.0,53.7801,53.8664,53.7016,53.835,137178.0
2016-10-03 10:05:00,68.6,68.66,68.49,68.64,112815.0,53.8272,53.8743,53.7409,53.8586,112815.0
2016-10-03 10:10:00,68.63,68.64,68.54,68.6,97207.0,53.8507,53.8586,53.7801,53.8272,97207.0
2016-10-03 10:15:00,68.6,68.61,68.49,68.5,80346.0,53.8272,53.835,53.7409,53.7487,80346.0
2016-10-03 10:20:00,68.51,68.53,68.37,68.45,152344.0,53.7566,53.7723,53.6467,53.7095,152344.0
2016-10-03 10:25:00,68.44,68.47,68.33,68.34,175663.0,53.7016,53.7252,53.6153,53.6232,175663.0
2016-10-03 10:30:00,68.34,68.45,68.3,68.38,194604.0,53.6232,53.7095,53.5918,53.6546,194604.0
2016-10-03 10:35:00,68.38,68.38,68.22,68.27,99657.0,53.6546,53.6546,53.529,53.5682,99657.0
2016-10-03 10:40:00,68.27,68.28,68.22,68.26,73240.0,53.5682,53.5761,53.529,53.5604,73240.0
2016-10-03 10:45:00,68.26,68.31,68.14,68.16,125317.0,53.5604,53.5996,53.4662,53.4819,125317.0
2016-10-03 10:50:00,68.16,68.23,68.02,68.05,105483.0,53.4819,53.5369,53.3721,53.3956,105483.0
2016-10-03 10:55:00,68.05,68.08,67.94,67.95,128620.0,53.3956,53.4192,53.3093,53.3172,128620.0
2016-10-03 11:00:00,67.96,68.04,67.92,68.01,93278.0,53.325,53.3878,53.2936,53.3642,93278.0
2016-10-03 11:05:00,68.0,68.0,67.72,67.74,139159.0,53.3564,53.3564,53.1367,53.1524,139159.0
2016-10-03 11:10:00,67.76,67.92,67.74,67.88,98069.0,53.1681,53.2936,53.1524,53.2622,98069.0
2016-10-03 11:15:00,67.88,67.94,67.82,67.84,68143.0,53.2622,53.3093,53.2152,53.2308,68143.0
2016-10-03 11:20:00,67.84,67.95,67.77,67.94,51331.0,53.2308,53.3172,53.1759,53.3093,51331.0
2016-10-03 11:25:00,67.94,67.99,67.85,67.85,89835.0,53.3093,53.3485,53.2387,53.2387,89835.0
2016-10-03 11:30:00,67.84,67.92,67.83,67.86,198624.0,53.2308,53.2936,53.223,53.2465,198624.0
2016-10-03 11:35:00,67.86,67.88,67.78,67.83,68891.0,53.2465,53.2622,53.1838,53.223,68891.0
2016-10-03 11:40:00,67.82,67.89,67.79,67.86,62875.0,53.2152,53.2701,53.1916,53.2465,62875.0
2016-10-03 11:45:00,67.86,67.87,67.72,67.72,59197.0,53.2465,53.2544,53.1367,53.1367,59197.0
2016-10-03 11:50:00,67.71,67.72,67.6,67.6,58675.0,53.1288,53.1367,53.0425,53.0425,58675.0
2016-10-03 11:55:00,67.61,67.69,67.59,67.65,50257.0,53.0504,53.1132,53.0347,53.0818,50257.0
2016-10-03 12:00:00,67.65,67.69,67.62,67.63,46262.0,53.0818,53.1132,53.0582,53.0661,46262.0
2016-10-03 12:05:00,67.64,67.8,67.6,67.76,86248.0,53.0739,53.1995,53.0425,53.1681,86248.0
2016-10-03 12:10:00,67.77,67.78,67.69,67.72,40819.0,53.1759,53.1838,53.1132,53.1367,40819.0
2016-10-03 12:15:00,67.72,67.74,67.67,67.73,29566.0,53.1367,53.1524,53.0975,53.1445,29566.0
2016-10-03 12:20:00,67.73,67.73,67.62,67.62,38360.0,53.1445,53.1445,53.0582,53.0582,38360.0
2016-10-03 12:25:00,67.62,67.65,67.58,67.63,63223.0,53.0582,53.0818,53.0268,53.0661,63223.0
2016-10-03 12:30:00,67.63,67.63,67.53,67.56,61756.0,53.0661,53.0661,52.9876,53.0111,61756.0
2016-10-03 12:35:00,67.56,67.59,67.53,67.57,41719.0,53.0111,53.0347,52.9876,53.019,41719.0
2016-10-03 12:40:00,67.57,67.59,67.46,67.5,73465.0,53.019,53.0347,52.9327,52.9641,73465.0
2016-10-03 12:45:00,67.49,67.5,67.41,67.43,51033.0,52.9562,52.9641,52.8934,52.9091,51033.0
2016-10-03 12:50:00,67.44,67.44,67.36,67.37,182713.0,52.917,52.917,52.8542,52.8621,182713.0
2016-10-03 12:55:00,67.36,67.4,67.31,67.39,103784.0,52.8542,52.8856,52.815,52.8778,103784.0
2016-10-03 13:00:00,67.38,67.4,67.31,67.34,71271.0,52.8699,52.8856,52.815,52.8385,71271.0
2016-10-03 13:05:00,67.35,67.43,67.35,67.36,45349.0,52.8464,52.9091,52.8464,52.8542,45349.0
2016-10-03 13:10:00,67.36,67.4,67.32,67.39,47386.0,52.8542,52.8856,52.8228,52.8778,47386.0
2016-10-03 13:15:00,67.39,67.41,67.31,67.36,52773.0,52.8778,52.8934,52.815,52.8542,52773.0
2016-10-03 13:20:00,67.36,67.51,67.35,67.51,85742.0,52.8542,52.9719,52.8464,52.9719,85742.0
2016-10-03 13:25:00,67.5,67.51,67.46,67.46,36582.0,52.9641,52.9719,52.9327,52.9327,36582.0
2016-10-03 13:30:00,67.46,67.53,67.44,67.53,96727.0,52.9327,52.9876,52.917,52.9876,96727.0
2016-10-03 13:35:00,67.52,67.54,67.48,67.52,87645.0,52.9798,52.9955,52.9484,52.9798,87645.0
2016-10-03 13:40:00,67.53,67.53,67.45,67.45,41226.0,52.9876,52.9876,52.9248,52.9248,41226.0
2016-10-03 13:45:00,67.45,67.52,67.45,67.52,72263.0,52.9248,52.9798,52.9248,52.9798,72263.0
2016-10-03 13:50:00,67.52,67.56,67.48,67.5,55527.0,52.9798,53.0111,52.9484,52.9641,55527.0
2016-10-03 13:55:00,67.5,67.56,67.5,67.53,35060.0,52.9641,53.0111,52.9641,52.9876,35060.0
2016-10-03 14:00:00,67.53,67.67,67.52,67.67,52168.0,52.9876,53.0975,52.9798,53.0975,52168.0
2016-10-03 14:05:00,67.67,67.67,67.58,67.59,40421.0,53.0975,53.0975,53.0268,53.0347,40421.0
2016-10-03 14:10:00,67.59,67.62,67.51,67.54,96332.0,53.0347,53.0582,52.9719,52.9955,96332.0
2016-10-03 14:15:00,67.54,67.55,67.49,67.5,49818.0,52.9955,53.0033,52.9562,52.9641,49818.0
2016-10-03 14:20:00,67.5,67.52,67.47,67.51,76079.0,52.9641,52.9798,52.9405,52.9719,76079.0
2016-10-03 14:25:00,67.52,67.54,67.46,67.49,62818.0,52.9798,52.9955,52.9327,52.9562,62818.0
2016-10-03 14:30:00,67.48,67.49,67.34,67.34,84292.0,52.9484,52.9562,52.8385,52.8385,84292.0
2016-10-03 14:35:00,67.35,67.37,67.25,67.27,56728.0,52.8464,52.8621,52.7679,52.7836,56728.0
2016-10-03 14:40:00,67.27,67.29,67.17,67.19,80628.0,52.7836,52.7993,52.7051,52.7208,80628.0
2016-10-03 14:45:00,67.19,67.19,67.12,67.15,72134.0,52.7208,52.7208,52.6659,52.6894,72134.0
2016-10-03 14:50:00,67.14,67.18,67.05,67.05,103951.0,52.6816,52.713,52.611,52.611,103951.0
2016-10-03 14:55:00,67.05,67.15,67.03,67.13,126092.0,52.611,52.6894,52.5953,52.6737,126092.0
2016-10-03 15:00:00,67.13,67.16,67.04,67.05,121319.0,52.6737,52.6973,52.6031,52.611,121319.0
2016-10-03 15:05:00,67.06,67.13,67.05,67.08,109576.0,52.6188,52.6737,52.611,52.6345,109576.0
2016-10-03 15:10:00,67.08,67.16,67.07,67.13,123577.0,52.6345,52.6973,52.6267,52.6737,123577.0
2016-10-03 15:15:00,67.13,67.17,67.07,67.09,90927.0,52.6737,52.7051,52.6267,52.6424,90927.0
2016-10-03 15:20:00,67.1,67.1,66.96,66.98,159043.0,52.6502,52.6502,52.5404,52.556,159043.0
2016-10-03 15:25:00,66.98,66.98,66.87,66.92,145867.0,52.556,52.556,52.4697,52.509,145867.0
2016-10-03 15:30:00,66.92,67.04,66.91,67.04,195692.0,52.509,52.6031,52.5011,52.6031,195692.0
2016-10-03 15:35:00,67.04,67.07,66.98,67.06,148932.0,52.6031,52.6267,52.556,52.6188,148932.0
2016-10-03 15:40:00,67.07,67.18,67.04,67.15,335130.0,52.6267,52.713,52.6031,52.6894,335130.0
2016-10-03 15:45:00,67.15,67.27,67.14,67.21,282232.0,52.6894,52.7836,52.6816,52.7365,282232.0
2016-10-03 15:50:00,67.21,67.24,67.11,67.15,266210.0,52.7365,52.7601,52.6581,52.6894,266210.0
2016-10-03 15:55:00,67.16,67.2,67.08,67.11,392459.0,52.6973,52.7287,52.6345,52.6581,392459.0
2016-10-04 09:30:00,67.31,67.7,67.27,67.34,147321.0,52.815,53.121,52.7836,52.8385,147321.0
2016-10-04 09:35:00,67.37,67.48,67.2,67.31,124018.0,52.8621,52.9484,52.7287,52.815,124018.0
2016-10-04 09:40:00,67.32,67.35,67.17,67.2,115075.0,52.8228,52.8464,52.7051,52.7287,115075.0
2016-10-04 09:45:00,67.22,67.36,67.2,67.28,97765.0,52.7444,52.8542,52.7287,52.7914,97765.0
2016-10-04 09:50:00,67.28,67.33,67.15,67.26,121929.0,52.7914,52.8307,52.6894,52.7758,121929.0
2016-10-04 09:55:00,67.27,67.32,67.19,67.23,158916.0,52.7836,52.8228,52.7208,52.7522,158916.0
2016-10-04 10:00:00,67.22,67.32,67.2,67.3,93683.0,52.7444,52.8228,52.7287,52.8071,93683.0
2016-10-04 10:05:00,67.3,67.31,67.17,67.2,130620.0,52.8071,52.815,52.7051,52.7287,130620.0
2016-10-04 10:10:00,67.2,67.2,66.88,66.99,125687.0,52.7287,52.7287,52.4776,52.5639,125687.0
2016-10-04 10:15:00,66.98,67.0,66.89,66.94,65560.0,52.556,52.5717,52.4854,52.5247,65560.0
2016-10-04 10:20:00,66.93,67.0,66.93,66.99,129744.0,52.5168,52.5717,52.5168,52.5639,129744.0
2016-10-04 10:25:00,66.99,67.1,66.99,67.06,80541.0,52.5639,52.6502,52.5639,52.6188,80541.0
2016-10-04 10:30:00,67.07,67.09,67.01,67.03,90040.0,52.6267,52.6424,52.5796,52.5953,90040.0
2016-10-04 10:35:00,67.03,67.24,66.98,67.2,145824.0,52.5953,52.7601,52.556,52.7287,145824.0
2016-10-04 10:40:00,67.21,67.29,67.16,67.2,137158.0,52.7365,52.7993,52.6973,52.7287,137158.0
2016-10-04 10:45:00,67.21,67.22,67.17,67.2,67101.0,52.7365,52.7444,52.7051,52.7287,67101.0
2016-10-04 10:50:00,67.2,67.22,67.13,67.16,63604.0,52.7287,52.7444,52.6737,52.6973,63604.0
2016-10-04 10:55:00,67.16,67.16,67.04,67.07,61571.0,52.6973,52.6973,52.6031,52.6267,61571.0
2016-10-04 11:00:00,67.07,67.12,66.9,66.92,96880.0,52.6267,52.6659,52.4933,52.509,96880.0
2016-10-04 11:05:00,66.92,67.05,66.89,67.05,63380.0,52.509,52.611,52.4854,52.611,63380.0
2016-10-04 11:10:00,67.05,67.06,66.89,66.96,87482.0,52.611,52.6188,52.4854,52.5404,87482.0
2016-10-04 11:15:00,66.95,66.96,66.83,66.84,59241.0,52.5325,52.5404,52.4383,52.4462,59241.0
2016-10-04 11:20:00,66.83,66.98,66.83,66.98,53449.0,52.4383,52.556,52.4383,52.556,53449.0
2016-10-04 11:25:00,66.98,67.06,66.98,67.03,60398.0,52.556,52.6188,52.556,52.5953,60398.0
2016-10-04 11:30:00,67.03,67.14,66.98,67.08,122861.0,52.5953,52.6816,52.556,52.6345,122861.0
2016-10-04 11:35:00,67.09,67.21,66.98,66.98,145273.0,52.6424,52.7365,52.556,52.556,145273.0
2016-10-04 11:40:00,66.98,67.1,66.98,67.0,80486.0,52.556,52.6502,52.556,52.5717,80486.0
2016-10-04 11:45:00,67.0,67.14,67.0,67.1,124107.0,52.5717,52.6816,52.5717,52.6502,124107.0
2016-10-04 11:50:00,67.08,67.11,66.96,66.99,56425.0,52.6345,52.6581,52.5404,52.5639,56425.0
2016-10-04 11:55:00,66.99,67.07,66.91,67.06,51858.0,52.5639,52.6267,52.5011,52.6188,51858.0
2016-10-04 12:00:00,67.06,67.11,67.03,67.05,40976.0,52.6188,52.6581,52.5953,52.611,40976.0
2016-10-04 12:05:00,67.05,67.1,66.98,66.99,42417.0,52.611,52.6502,52.556,52.5639,42417.0
2016-10-04 12:10:00,66.99,67.05,66.92,66.98,39203.0,52.5639,52.611,52.509,52.556,39203.0
2016-10-04 12:15:00,66.98,67.12,66.97,67.06,53420.0,52.556,52.6659,52.5482,52.6188,53420.0
2016-10-04 12:20:00,67.05,67.06,66.98,67.03,33140.0,52.611,52.6188,52.556,52.5953,33140.0
2016-10-04 12:25:00,67.03,67.1,67.0,67.0,61078.0,52.5953,52.6502,52.5717,52.5717,61078.0
2016-10-04 12:30:00,67.0,67.0,66.89,66.91,38316.0,52.5717,52.5717,52.4854,52.5011,38316.0
2016-10-04 12:35:00,66.92,67.05,66.92,67.03,39660.0,52.509,52.611,52.509,52.5953,39660.0
2016-10-04 12:40:00,67.02,67.06,67.01,67.05,47858.0,52.5874,52.6188,52.5796,52.611,47858.0
2016-10-04 12:45:00,67.05,67.12,66.92,66.94,57844.0,52.611,52.6659,52.509,52.5247,57844.0
2016-10-04 12:50:00,66.95,66.95,66.86,66.92,37837.0,52.5325,52.5325,52.4619,52.509,37837.0
2016-10-04 12:55:00,66.93,66.96,66.88,66.9,40465.0,52.5168,52.5404,52.4776,52.4933,40465.0
2016-10-04 13:00:00,66.9,66.95,66.88,66.9,34476.0,52.4933,52.5325,52.4776,52.4933,34476.0
2016-10-04 13:05:00,66.89,66.94,66.75,66.77,76008.0,52.4854,52.5247,52.3756,52.3913,76008.0
2016-10-04 13:10:00,66.78,66.82,66.77,66.8,19139.0,52.3991,52.4305,52.3913,52.4148,19139.0
2016-10-04 13:15:00,66.8,66.87,66.75,66.87,85300.0,52.4148,52.4697,52.3756,52.4697,85300.0
2016-10-04 13:20:00,66.88,66.9,66.6,66.62,110402.0,52.4776,52.4933,52.2579,52.2736,110402.0
2016-10-04 13:25:00,66.62,66.69,66.58,66.69,77261.0,52.2736,52.3285,52.2422,52.3285,77261.0
2016-10-04 13:30:00,66.69,66.71,66.63,66.68,89804.0,52.3285,52.3442,52.2814,52.3207,89804.0
2016-10-04 13:35:00,66.67,66.7,66.62,66.63,63633.0,52.3128,52.3363,52.2736,52.2814,63633.0
2016-10-04 13:40:00,66.63,66.69,66.6,66.64,71629.0,52.2814,52.3285,52.2579,52.2893,71629.0
2016-10-04 13:45:00,66.64,66.74,66.63,66.73,63839.0,52.2893,52.3677,52.2814,52.3599,63839.0
2016-10-04 13:50:00,66.73,66.78,66.7,66.71,70045.0,52.3599,52.3991,52.3363,52.3442,70045.0
2016-10-04 13:55:00,66.72,66.77,66.7,66.73,48708.0,52.352,52.3913,52.3363,52.3599,48708.0
2016-10-04 14:00:00,66.73,66.75,66.71,66.75,58080.0,52.3599,52.3756,52.3442,52.3756,58080.0
2016-10-04 14:05:00,66.75,66.76,66.72,66.75,76514.0,52.3756,52.3834,52.352,52.3756,76514.0
2016-10-04 14:10:00,66.74,66.83,66.73,66.81,60562.0,52.3677,52.4383,52.3599,52.4227,60562.0
2016-10-04 14:15:00,66.8,66.82,66.75,66.76,50611.0,52.4148,52.4305,52.3756,52.3834,50611.0
2016-10-04 14:20:00,66.76,66.76,66.62,66.7,103924.0,52.3834,52.3834,52.2736,52.3363,103924.0
2016-10-04 14:25:00,66.69,66.71,66.61,66.7,53742.0,52.3285,52.3442,52.2657,52.3363,53742.0
2016-10-04 14:30:00,66.69,66.77,66.67,66.76,77372.0,52.3285,52.3913,52.3128,52.3834,77372.0
2016-10-04 14:35:00,66.76,66.77,66.71,66.77,43071.0,52.3834,52.3913,52.3442,52.3913,43071.0
2016-10-04 14:40:00,66.76,66.82,66.72,66.76,38010.0,52.3834,52.4305,52.352,52.3834,38010.0
2016-10-04 14:45:00,66.76,66.78,66.67,66.67,37597.0,52.3834,52.3991,52.3128,52.3128,37597.0
2016-10-04 14:50:00,66.67,66.72,66.66,66.69,27352.0,52.3128,52.352,52.305,52.3285,27352.0
2016-10-04 14:55:00,66.68,66.69,66.56,66.57,96894.0,52.3207,52.3285,52.2265,52.2343,96894.0
2016-10-04 15:00:00,66.57,66.68,66.56,66.65,71974.0,52.2343,52.3207,52.2265,52.2971,71974.0
2016-10-04 15:05:00,66.64,66.75,66.63,66.68,110772.0,52.2893,52.3756,52.2814,52.3207,110772.0
2016-10-04 15:10:00,66.68,66.71,66.63,66.7,77047.0,52.3207,52.3442,52.2814,52.3363,77047.0
2016-10-04 15:15:00,66.7,66.75,66.67,66.73,92197.0,52.3363,52.3756,52.3128,52.3599,92197.0
2016-10-04 15:20:00,66.74,66.88,66.72,66.88,195345.0,52.3677,52.4776,52.352,52.4776,195345.0
2016-10-04 15:25:00,66.87,66.9,66.82,66.85,197794.0,52.4697,52.4933,52.4305,52.454,197794.0
2016-10-04 15:30:00,66.84,66.85,66.78,66.84,151519.0,52.4462,52.454,52.3991,52.4462,151519.0
2016-10-04 15:35:00,66.84,66.91,66.81,66.9,136748.0,52.4462,52.5011,52.4227,52.4933,136748.0
2016-10-04 15:40:00,66.9,66.91,66.82,66.86,151368.0,52.4933,52.5011,52.4305,52.4619,151368.0
2016-10-04 15:45:00,66.86,66.9,66.6,66.66,719544.0,52.4619,52.4933,52.2579,52.305,719544.0
2016-10-04 15:50:00,66.67,66.72,66.6,66.63,483093.0,52.3128,52.352,52.2579,52.2814,483093.0
2016-10-04 15:55:00,66.63,66.69,66.6,66.65,529760.0,52.2814,52.3285,52.2579,52.2971,529760.0
2016-10-05 09:30:00,66.84,66.99,66.55,66.65,171290.0,52.4462,52.5639,52.2186,52.2971,171290.0
2016-10-05 09:35:00,66.65,66.7,66.55,66.68,133074.0,52.2971,52.3363,52.2186,52.3207,133074.0
2016-10-05 09:40:00,66.68,66.92,66.61,66.92,116024.0,52.3207,52.509,52.2657,52.509,116024.0
2016-10-05 09:45:00,66.92,67.0,66.8,66.99,57480.0,52.509,52.5717,52.4148,52.5639,57480.0
2016-10-05 09:50:00,66.99,67.04,66.9,66.97,74032.0,52.5639,52.6031,52.4933,52.5482,74032.0
2016-10-05 09:55:00,66.97,66.97,66.9,66.94,118039.0,52.5482,52.5482,52.4933,52.5247,118039.0
2016-10-05 10:00:00,66.95,67.08,66.82,67.05,144117.0,52.5325,52.6345,52.4305,52.611,144117.0
2016-10-05 10:05:00,67.06,67.08,67.03,67.06,94792.0,52.6188,52.6345,52.5953,52.6188,94792.0
2016-10-05 10:10:00,67.06,67.08,67.03,67.05,95890.0,52.6188,52.6345,52.5953,52.611,95890.0
2016-10-05 10:15:00,67.05,67.08,67.01,67.03,127239.0,52.611,52.6345,52.5796,52.5953,127239.0
2016-10-05 10:20:00,67.03,67.1,67.01,67.1,72054.0,52.5953,52.6502,52.5796,52.6502,72054.0
2016-10-05 10:25:00,67.1,67.16,67.09,67.16,54555.0,52.6502,52.6973,52.6424,52.6973,54555.0
2016-10-05 10:30:00,67.15,67.31,67.15,67.29,86264.0,52.6894,52.815,52.6894,52.7993,86264.0
2016-10-05 10:35:00,67.29,67.42,67.26,67.29,123151.0,52.7993,52.9013,52.7758,52.7993,123151.0
2016-10-05 10:40:00,67.3,67.31,67.14,67.18,126079.0,52.8071,52.815,52.6816,52.713,126079.0
2016-10-05 10:45:00,67.19,67.26,67.17,67.21,51567.0,52.7208,52.7758,52.7051,52.7365,51567.0
2016-10-05 10:50:00,67.2,67.25,67.19,67.2,87331.0,52.7287,52.7679,52.7208,52.7287,87331.0
2016-10-05 10:55:00,67.2,67.23,67.17,67.22,61799.0,52.7287,52.7522,52.7051,52.7444,61799.0
2016-10-05 11:00:00,67.22,67.24,67.2,67.23,90469.0,52.7444,52.7601,52.7287,52.7522,90469.0
2016-10-05 11:05:00,67.23,67.3,67.22,67.28,46281.0,52.7522,52.8071,52.7444,52.7914,46281.0
2016-10-05 11:10:00,67.29,67.3,67.23,67.24,63346.0,52.7993,52.8071,52.7522,52.7601,63346.0
2016-10-05 11:15:00,67.24,67.28,67.24,67.25,38914.0,52.7601,52.7914,52.7601,52.7679,38914.0
2016-10-05 11:20:00,67.26,67.27,67.22,67.27,62298.0,52.7758,52.7836,52.7444,52.7836,62298.0
2016-10-05 11:25:00,67.26,67.31,67.25,67.3,62463.0,52.7758,52.815,52.7679,52.8071,62463.0
2016-10-05 11:30:00,67.29,67.3,67.24,67.26,57526.0,52.7993,52.8071,52.7601,52.7758,57526.0
2016-10-05 11:35:00,67.26,67.26,67.21,67.24,68792.0,52.7758,52.7758,52.7365,52.7601,68792.0
2016-10-05 11:40:00,67.24,67.28,67.23,67.26,48080.0,52.7601,52.7914,52.7522,52.7758,48080.0
2016-10-05 11:45:00,67.26,67.3,67.26,67.27,70679.0,52.7758,52.8071,52.7758,52.7836,70679.0
2016-10-05 11:50:00,67.27,67.27,67.18,67.22,51167.0,52.7836,52.7836,52.713,52.7444,51167.0
2016-10-05 11:55:00,67.21,67.22,67.17,67.19,91208.0,52.7365,52.7444,52.7051,52.7208,91208.0
2016-10-05 12:00:00,67.18,67.22,67.17,67.19,32688.0,52.713,52.7444,52.7051,52.7208,32688.0
2016-10-05 12:05:00,67.18,67.24,67.18,67.23,37118.0,52.713,52.7601,52.713,52.7522,37118.0
2016-10-05 12:10:00,67.23,67.24,67.16,67.18,68007.0,52.7522,52.7601,52.6973,52.713,68007.0
2016-10-05 12:15:00,67.17,67.18,67.16,67.17,15521.0,52.7051,52.713,52.6973,52.7051,15521.0
2016-10-05 12:20:00,67.17,67.18,67.14,67.16,28734.0,52.7051,52.713,52.6816,52.6973,28734.0
2016-10-05 12:25:00,67.16,67.19,67.16,67.16,31496.0,52.6973,52.7208,52.6973,52.6973,31496.0
2016-10-05 12:30:00,67.17,67.21,67.16,67.2,61683.0,52.7051,52.7365,52.6973,52.7287,61683.0
2016-10-05 12:35:00,67.2,67.22,67.18,67.2,43152.0,52.7287,52.7444,52.713,52.7287,43152.0
2016-10-05 12:40:00,67.21,67.22,67.16,67.17,34305.0,52.7365,52.7444,52.6973,52.7051,34305.0
2016-10-05 12:45:00,67.17,67.2,67.16,67.17,30353.0,52.7051,52.7287,52.6973,52.7051,30353.0
2016-10-05 12:50:00,67.17,67.21,67.06,67.09,108918.0,52.7051,52.7365,52.6188,52.6424,108918.0
2016-10-05 12:55:00,67.09,67.12,67.08,67.12,32857.0,52.6424,52.6659,52.6345,52.6659,32857.0
2016-10-05 13:00:00,67.12,67.19,67.09,67.19,62514.0,52.6659,52.7208,52.6424,52.7208,62514.0
2016-10-05 13:05:00,67.19,67.2,67.15,67.16,32972.0,52.7208,52.7287,52.6894,52.6973,32972.0
2016-10-05 13:10:00,67.16,67.17,67.1,67.11,41289.0,52.6973,52.7051,52.6502,52.6581,41289.0
2016-10-05 13:15:00,67.11,67.16,67.1,67.15,34086.0,52.6581,52.6973,52.6502,52.6894,34086.0
2016-10-05 13:20:00,67.16,67.16,67.11,67.13,28242.0,52.6973,52.6973,52.6581,52.6737,28242.0
2016-10-05 13:25:00,67.14,67.16,67.11,67.11,29440.0,52.6816,52.6973,52.6581,52.6581,29440.0
2016-10-05 13:30:00,67.12,67.13,67.1,67.13,30846.0,52.6659,52.6737,52.6502,52.6737,30846.0
2016-10-05 13:35:00,67.13,67.13,67.1,67.11,18726.0,52.6737,52.6737,52.6502,52.6581,18726.0
2016-10-05 13:40:00,67.11,67.14,67.1,67.11,25472.0,52.6581,52.6816,52.6502,52.6581,25472.0
2016-10-05 13:45:00,67.11,67.11,67.08,67.1,41714.0,52.6581,52.6581,52.6345,52.6502,41714.0
2016-10-05 13:50:00,67.1,67.15,67.09,67.13,45564.0,52.6502,52.6894,52.6424,52.6737,45564.0
2016-10-05 13:55:00,67.12,67.16,67.12,67.14,39031.0,52.6659,52.6973,52.6659,52.6816,39031.0
2016-10-05 14:00:00,67.14,67.14,67.11,67.12,28419.0,52.6816,52.6816,52.6581,52.6659,28419.0
2016-10-05 14:05:00,67.12,67.15,67.1,67.1,55327.0,52.6659,52.6894,52.6502,52.6502,55327.0
2016-10-05 14:10:00,67.1,67.16,67.1,67.12,34584.0,52.6502,52.6973,52.6502,52.6659,34584.0
2016-10-05 14:15:00,67.13,67.16,67.12,67.16,40691.0,52.6737,52.6973,52.6659,52.6973,40691.0
2016-10-05 14:20:00,67.16,67.17,67.11,67.15,39442.0,52.6973,52.7051,52.6581,52.6894,39442.0
2016-10-05 14:25:00,67.15,67.18,67.13,67.15,40333.0,52.6894,52.713,52.6737,52.6894,40333.0
2016-10-05 14:30:00,67.15,67.15,67.1,67.1,71469.0,52.6894,52.6894,52.6502,52.6502,71469.0
2016-10-05 14:35:00,67.1,67.12,67.07,67.11,59420.0,52.6502,52.6659,52.6267,52.6581,59420.0
2016-10-05 14:40:00,67.1,67.12,67.07,67.08,29864.0,52.6502,52.6659,52.6267,52.6345,29864.0
2016-10-05 14:45:00,67.09,67.09,66.99,67.02,70595.0,52.6424,52.6424,52.5639,52.5874,70595.0
2016-10-05 14:50:00,67.03,67.06,66.99,66.99,49838.0,52.5953,52.6188,52.5639,52.5639,49838.0
2016-10-05 14:55:00,67.0,67.04,66.99,67.03,68357.0,52.5717,52.6031,52.5639,52.5953,68357.0
2016-10-05 15:00:00,67.03,67.09,67.02,67.08,35636.0,52.5953,52.6424,52.5874,52.6345,35636.0
2016-10-05 15:05:00,67.09,67.09,67.04,67.07,31054.0,52.6424,52.6424,52.6031,52.6267,31054.0
2016-10-05 15:10:00,67.07,67.09,67.02,67.04,40055.0,52.6267,52.6424,52.5874,52.6031,40055.0
2016-10-05 15:15:00,67.03,67.04,66.9,66.9,62109.0,52.5953,52.6031,52.4933,52.4933,62109.0
2016-10-05 15:20:00,66.9,66.91,66.81,66.82,70263.0,52.4933,52.5011,52.4227,52.4305,70263.0
2016-10-05 15:25:00,66.81,66.84,66.77,66.8,52412.0,52.4227,52.4462,52.3913,52.4148,52412.0
2016-10-05 15:30:00,66.8,66.87,66.79,66.84,57145.0,52.4148,52.4697,52.407,52.4462,57145.0
2016-10-05 15:35:00,66.83,66.84,66.77,66.78,125545.0,52.4383,52.4462,52.3913,52.3991,125545.0
2016-10-05 15:40:00,66.78,66.79,66.71,66.77,120195.0,52.3991,52.407,52.3442,52.3913,120195.0
2016-10-05 15:45:00,66.76,66.8,66.73,66.78,79467.0,52.3834,52.4148,52.3599,52.3991,79467.0
2016-10-05 15:50:00,66.78,66.8,66.77,66.78,124859.0,52.3991,52.4148,52.3913,52.3991,124859.0
2016-10-05 15:55:00,66.78,66.84,66.75,66.83,248807.0,52.3991,52.4462,52.3756,52.4383,248807.0
2016-10-06 09:30:00,66.8,67.34,66.71,67.27,207620.0,52.4148,52.8385,52.3442,52.7836,207620.0
2016-10-06 09:35:00,67.27,67.41,67.24,67.32,134989.0,52.7836,52.8934,52.7601,52.8228,134989.0
2016-10-06 09:40:00,67.32,67.33,67.12,67.16,157751.0,52.8228,52.8307,52.6659,52.6973,157751.0
2016-10-06 09:45:00,67.15,67.15,66.91,66.94,114029.0,52.6894,52.6894,52.5011,52.5247,114029.0
2016-10-06 09:50:00,66.93,66.95,66.75,66.79,104654.0,52.5168,52.5325,52.3756,52.407,104654.0
2016-10-06 09:55:00,66.79,66.83,66.72,66.79,58484.0,52.407,52.4383,52.352,52.407,58484.0
2016-10-06 10:00:00,66.8,66.9,66.73,66.85,88460.0,52.4148,52.4933,52.3599,52.454,88460.0
2016-10-06 10:05:00,66.85,66.85,66.72,66.77,70483.0,52.454,52.454,52.352,52.3913,70483.0
2016-10-06 10:10:00,66.77,67.03,66.77,67.0,64576.0,52.3913,52.5953,52.3913,52.5717,64576.0
2016-10-06 10:15:00,67.0,67.0,66.86,66.88,43631.0,52.5717,52.5717,52.4619,52.4776,43631.0
2016-10-06 10:20:00,66.89,66.98,66.82,66.98,52070.0,52.4854,52.556,52.4305,52.556,52070.0
2016-10-06 10:25:00,66.99,67.1,66.98,67.04,53921.0,52.5639,52.6502,52.556,52.6031,53921.0
2016-10-06 10:30:00,67.03,67.03,66.66,66.7,93221.0,52.5953,52.5953,52.305,52.3363,93221.0
2016-10-06 10:35:00,66.71,66.92,66.7,66.92,34911.0,52.3442,52.509,52.3363,52.509,34911.0
2016-10-06 10:40:00,66.91,66.92,66.82,66.87,46246.0,52.5011,52.509,52.4305,52.4697,46246.0
2016-10-06 10:45:00,66.87,66.91,66.82,66.83,31513.0,52.4697,52.5011,52.4305,52.4383,31513.0
2016-10-06 10:50:00,66.83,66.83,66.69,66.71,62708.0,52.4383,52.4383,52.3285,52.3442,62708.0
2016-10-06 10:55:00,66.72,66.81,66.7,66.74,66863.0,52.352,52.4227,52.3363,52.3677,66863.0
2016-10-06 11:00:00,66.74,66.8,66.52,66.55,174703.0,52.3677,52.4148,52.1951,52.2186,174703.0
2016-10-06 11:05:00,66.56,66.58,66.38,66.4,165659.0,52.2265,52.2422,52.0853,52.1009,165659.0
2016-10-06 11:10:00,66.4,66.41,66.23,66.25,183699.0,52.1009,52.1088,51.9676,51.9833,183699.0
2016-10-06 11:15:00,66.25,66.33,66.25,66.3,102898.0,51.9833,52.046,51.9833,52.0225,102898.0
2016-10-06 11:20:00,66.31,66.34,66.31,66.34,44427.0,52.0303,52.0539,52.0303,52.0539,44427.0
2016-10-06 11:25:00,66.34,66.49,66.32,66.48,83073.0,52.0539,52.1716,52.0382,52.1637,83073.0
2016-10-06 11:30:00,66.5,66.54,66.48,66.48,53643.0,52.1794,52.2108,52.1637,52.1637,53643.0
2016-10-06 11:35:00,66.49,66.6,66.49,66.59,38389.0,52.1716,52.2579,52.1716,52.25,38389.0
2016-10-06 11:40:00,66.59,66.64,66.58,66.63,25189.0,52.25,52.2893,52.2422,52.2814,25189.0
2016-10-06 11:45:00,66.63,66.81,66.62,66.79,67227.0,52.2814,52.4227,52.2736,52.407,67227.0
2016-10-06 11:50:00,66.79,66.92,66.78,66.85,48766.0,52.407,52.509,52.3991,52.454,48766.0
2016-10-06 11:55:00,66.86,66.89,66.82,66.83,29854.0,52.4619,52.4854,52.4305,52.4383,29854.0
2016-10-06 12:00:00,66.83,66.92,66.83,66.9,40142.0,52.4383,52.509,52.4383,52.4933,40142.0
2016-10-06 12:05:00,66.9,66.96,66.82,66.83,45189.0,52.4933,52.5404,52.4305,52.4383,45189.0
2016-10-06 12:10:00,66.84,66.86,66.81,66.81,26007.0,52.4462,52.4619,52.4227,52.4227,26007.0
2016-10-06 12:15:00,66.81,66.84,66.76,66.76,21825.0,52.4227,52.4462,52.3834,52.3834,21825.0
2016-10-06 12:20:00,66.76,66.76,66.69,66.72,26484.0,52.3834,52.3834,52.3285,52.352,26484.0
2016-10-06 12:25:00,66.73,66.77,66.7,66.75,31228.0,52.3599,52.3913,52.3363,52.3756,31228.0
2016-10-06 12:30:00,66.75,66.81,66.73,66.79,17702.0,52.3756,52.4227,52.3599,52.407,17702.0
2016-10-06 12:35:00,66.8,66.81,66.74,66.74,27580.0,52.4148,52.4227,52.3677,52.3677,27580.0
2016-10-06 12:40:00,66.74,66.75,66.65,66.65,36701.0,52.3677,52.3756,52.2971,52.2971,36701.0
2016-10-06 12:45:00,66.65,66.69,66.61,66.62,22561.0,52.2971,52.3285,52.2657,52.2736,22561.0
2016-10-06 12:50:00,66.63,66.68,66.61,66.68,30246.0,52.2814,52.3207,52.2657,52.3207,30246.0
2016-10-06 12:55:00,66.68,66.7,66.64,66.65,49218.0,52.3207,52.3363,52.2893,52.2971,49218.0
2016-10-06 13:00:00,66.65,66.69,66.64,66.67,11494.0,52.2971,52.3285,52.2893,52.3128,11494.0
2016-10-06 13:05:00,66.67,66.68,66.64,66.67,29079.0,52.3128,52.3207,52.2893,52.3128,29079.0
2016-10-06 13:10:00,66.67,66.69,66.63,66.66,27056.0,52.3128,52.3285,52.2814,52.305,27056.0
2016-10-06 13:15:00,66.66,66.68,66.59,66.6,26206.0,52.305,52.3207,52.25,52.2579,26206.0
2016-10-06 13:20:00,66.61,66.63,66.6,66.63,25456.0,52.2657,52.2814,52.2579,52.2814,25456.0
2016-10-06 13:25:00,66.62,66.62,66.53,66.53,35746.0,52.2736,52.2736,52.203,52.203,35746.0
2016-10-06 13:30:00,66.53,66.57,66.52,66.53,29134.0,52.203,52.2343,52.1951,52.203,29134.0
2016-10-06 13:35:00,66.53,66.58,66.52,66.54,30466.0,52.203,52.2422,52.1951,52.2108,30466.0
2016-10-06 13:40:00,66.55,66.56,66.49,66.51,32328.0,52.2186,52.2265,52.1716,52.1873,32328.0
2016-10-06 13:45:00,66.51,66.57,66.5,66.55,23483.0,52.1873,52.2343,52.1794,52.2186,23483.0
2016-10-06 13:50:00,66.56,66.69,66.55,66.65,25239.0,52.2265,52.3285,52.2186,52.2971,25239.0
2016-10-06 13:55:00,66.64,66.65,66.59,66.59,21721.0,52.2893,52.2971,52.25,52.25,21721.0
2016-10-06 14:00:00,66.6,69.32,66.59,67.31,600983.0,52.2579,54.3921,52.25,52.815,600983.0
2016-10-06 14:05:00,67.3,68.37,67.3,67.56,1244939.0,52.8071,53.6467,52.8071,53.0111,1244939.0
2016-10-06 14:10:00,67.53,67.79,67.22,67.75,562802.0,52.9876,53.1916,52.7444,53.1602,562802.0
2016-10-06 14:15:00,67.75,67.87,67.6,67.71,313688.0,53.1602,53.2544,53.0425,53.1288,313688.0
2016-10-06 14:20:00,67.7,68.02,67.7,67.88,435367.0,53.121,53.3721,53.121,53.2622,435367.0
2016-10-06 14:25:00,67.88,68.03,67.77,67.79,352084.0,53.2622,53.3799,53.1759,53.1916,352084.0
2016-10-06 14:30:00,67.79,67.92,67.78,67.9,196183.0,53.1916,53.2936,53.1838,53.2779,196183.0
2016-10-06 14:35:00,67.89,67.9,67.61,67.72,249393.0,53.2701,53.2779,53.0504,53.1367,249393.0
2016-10-06 14:40:00,67.7,67.85,67.67,67.83,145350.0,53.121,53.2387,53.0975,53.223,145350.0
2016-10-06 14:45:00,67.83,67.84,67.7,67.72,145048.0,53.223,53.2308,53.121,53.1367,145048.0
2016-10-06 14:50:00,67.73,67.85,67.72,67.74,178366.0,53.1445,53.2387,53.1367,53.1524,178366.0
2016-10-06 14:55:00,67.74,67.77,67.69,67.74,145530.0,53.1524,53.1759,53.1132,53.1524,145530.0
2016-10-06 15:00:00,67.74,67.76,67.64,67.67,121769.0,53.1524,53.1681,53.0739,53.0975,121769.0
2016-10-06 15:05:00,67.68,67.75,67.68,67.7,161275.0,53.1053,53.1602,53.1053,53.121,161275.0
2016-10-06 15:10:00,67.7,67.76,67.67,67.74,118753.0,53.121,53.1681,53.0975,53.1524,118753.0
2016-10-06 15:15:00,67.74,67.76,67.68,67.69,131877.0,53.1524,53.1681,53.1053,53.1132,131877.0
2016-10-06 15:20:00,67.7,67.79,67.69,67.73,117273.0,53.121,53.1916,53.1132,53.1445,117273.0
2016-10-06 15:25:00,67.73,67.76,67.68,67.69,99216.0,53.1445,53.1681,53.1053,53.1132,99216.0
2016-10-06 15:30:00,67.7,67.75,67.68,67.74,268838.0,53.121,53.1602,53.1053,53.1524,268838.0
2016-10-06 15:35:00,67.75,67.75,67.69,67.69,201229.0,53.1602,53.1602,53.1132,53.1132,201229.0
2016-10-06 15:40:00,67.69,67.7,67.65,67.66,160661.0,53.1132,53.121,53.0818,53.0896,160661.0
2016-10-06 15:45:00,67.67,67.67,67.64,67.65,234854.0,53.0975,53.0975,53.0739,53.0818,234854.0
2016-10-06 15:50:00,67.65,67.67,67.58,67.6,268223.0,53.0818,53.0975,53.0268,53.0425,268223.0
2016-10-06 15:55:00,67.6,67.67,67.49,67.54,533421.0,53.0425,53.0975,52.9562,52.9955,533421.0
2016-10-07 09:30:00,67.53,67.82,67.52,67.63,298955.0,52.9876,53.2152,52.9798,53.0661,298955.0
2016-10-07 09:35:00,67.63,67.88,67.49,67.82,210659.0,53.0661,53.2622,52.9562,53.2152,210659.0
2016-10-07 09:40:00,67.81,67.9,67.77,67.89,196930.0,53.2073,53.2779,53.1759,53.2701,196930.0
2016-10-07 09:45:00,67.9,68.0,67.73,67.73,176983.0,53.2779,53.3564,53.1445,53.1445,176983.0
2016-10-07 09:50:00,67.73,67.88,67.66,67.83,85555.0,53.1445,53.2622,53.0896,53.223,85555.0
2016-10-07 09:55:00,67.81,67.88,67.73,67.75,78267.0,53.2073,53.2622,53.1445,53.1602,78267.0
2016-10-07 10:00:00,67.75,67.88,67.71,67.87,242696.0,53.1602,53.2622,53.1288,53.2544,242696.0
2016-10-07 10:05:00,67.87,68.19,67.85,68.19,180076.0,53.2544,53.5055,53.2387,53.5055,180076.0
2016-10-07 10:10:00,68.19,68.2,68.1,68.17,68573.0,53.5055,53.5133,53.4349,53.4898,68573.0
2016-10-07 10:15:00,68.17,68.21,68.05,68.16,98288.0,53.4898,53.5212,53.3956,53.4819,98288.0
2016-10-07 10:20:00,68.16,68.25,68.13,68.23,82845.0,53.4819,53.5526,53.4584,53.5369,82845.0
2016-10-07 10:25:00,68.23,68.31,68.18,68.18,67351.0,53.5369,53.5996,53.4976,53.4976,67351.0
2016-10-07 10:30:00,68.18,68.19,68.02,68.02,57734.0,53.4976,53.5055,53.3721,53.3721,57734.0
2016-10-07 10:35:00,68.01,68.12,67.96,68.11,71255.0,53.3642,53.4506,53.325,53.4427,71255.0
2016-10-07 10:40:00,68.11,68.12,68.0,68.03,77176.0,53.4427,53.4506,53.3564,53.3799,77176.0
2016-10-07 10:45:00,68.03,68.04,67.99,68.03,73113.0,53.3799,53.3878,53.3485,53.3799,73113.0
2016-10-07 10:50:00,68.03,68.11,68.02,68.09,48791.0,53.3799,53.4427,53.3721,53.427,48791.0
2016-10-07 10:55:00,68.09,68.1,68.0,68.07,55331.0,53.427,53.4349,53.3564,53.4113,55331.0
2016-10-07 11:00:00,68.07,68.09,68.01,68.07,87562.0,53.4113,53.427,53.3642,53.4113,87562.0
2016-10-07 11:05:00,68.08,68.14,68.06,68.14,33817.0,53.4192,53.4662,53.4035,53.4662,33817.0
2016-10-07 11:10:00,68.13,68.19,68.11,68.19,43524.0,53.4584,53.5055,53.4427,53.5055,43524.0
2016-10-07 11:15:00,68.19,68.33,68.17,68.22,108129.0,53.5055,53.6153,53.4898,53.529,108129.0
2016-10-07 11:20:00,68.21,68.3,68.19,68.25,45417.0,53.5212,53.5918,53.5055,53.5526,45417.0
2016-10-07 11:25:00,68.25,68.27,68.21,68.23,70962.0,53.5526,53.5682,53.5212,53.5369,70962.0
2016-10-07 11:30:00,68.23,68.29,68.14,68.14,127553.0,53.5369,53.5839,53.4662,53.4662,127553.0
2016-10-07 11:35:00,68.14,68.14,67.96,67.98,73661.0,53.4662,53.4662,53.325,53.3407,73661.0
2016-10-07 11:40:00,67.98,68.01,67.94,67.95,125326.0,53.3407,53.3642,53.3093,53.3172,125326.0
2016-10-07 11:45:00,67.95,67.96,67.76,67.79,110295.0,53.3172,53.325,53.1681,53.1916,110295.0
2016-10-07 11:50:00,67.8,67.8,67.7,67.74,58613.0,53.1995,53.1995,53.121,53.1524,58613.0
2016-10-07 11:55:00,67.74,67.96,67.73,67.91,72110.0,53.1524,53.325,53.1445,53.2858,72110.0
2016-10-07 12:00:00,67.9,68.05,67.89,67.93,109686.0,53.2779,53.3956,53.2701,53.3015,109686.0
2016-10-07 12:05:00,67.93,68.02,67.86,68.01,42908.0,53.3015,53.3721,53.2465,53.3642,42908.0
2016-10-07 12:10:00,68.0,68.0,67.87,67.95,41273.0,53.3564,53.3564,53.2544,53.3172,41273.0
2016-10-07 12:15:00,67.93,67.93,67.83,67.86,75237.0,53.3015,53.3015,53.223,53.2465,75237.0
2016-10-07 12:20:00,67.87,67.97,67.83,67.9,91894.0,53.2544,53.3329,53.223,53.2779,91894.0
2016-10-07 12:25:00,67.9,67.9,67.78,67.84,34729.0,53.2779,53.2779,53.1838,53.2308,34729.0
2016-10-07 12:30:00,67.83,67.89,67.8,67.81,43329.0,53.223,53.2701,53.1995,53.2073,43329.0
2016-10-07 12:35:00,67.8,67.81,67.72,67.73,35593.0,53.1995,53.2073,53.1367,53.1445,35593.0
2016-10-07 12:40:00,67.73,67.8,67.71,67.76,76521.0,53.1445,53.1995,53.1288,53.1681,76521.0
2016-10-07 12:45:00,67.76,67.93,67.74,67.91,52016.0,53.1681,53.3015,53.1524,53.2858,52016.0
2016-10-07 12:50:00,67.91,67.95,67.9,67.91,39986.0,53.2858,53.3172,53.2779,53.2858,39986.0
2016-10-07 12:55:00,67.9,67.95,67.86,67.89,68788.0,53.2779,53.3172,53.2465,53.2701,68788.0
2016-10-07 13:00:00,67.89,67.89,67.78,67.79,41432.0,53.2701,53.2701,53.1838,53.1916,41432.0
2016-10-07 13:05:00,67.8,67.82,67.76,67.77,31218.0,53.1995,53.2152,53.1681,53.1759,31218.0
2016-10-07 13:10:00,67.77,67.85,67.77,67.83,61107.0,53.1759,53.2387,53.1759,53.223,61107.0
2016-10-07 13:15:00,67.82,67.85,67.79,67.83,20232.0,53.2152,53.2387,53.1916,53.223,20232.0
2016-10-07 13:20:00,67.82,67.86,67.79,67.8,20706.0,53.2152,53.2465,53.1916,53.1995,20706.0
2016-10-07 13:25:00,67.8,68.02,67.8,68.01,93643.0,53.1995,53.3721,53.1995,53.3642,93643.0
2016-10-07 13:30:00,68.0,68.11,67.99,68.07,48669.0,53.3564,53.4427,53.3485,53.4113,48669.0
2016-10-07 13:35:00,68.09,68.21,68.06,68.18,50694.0,53.427,53.5212,53.4035,53.4976,50694.0
2016-10-07 13:40:00,68.19,68.25,68.15,68.15,57503.0,53.5055,53.5526,53.4741,53.4741,57503.0
2016-10-07 13:45:00,68.16,68.2,68.13,68.2,26980.0,53.4819,53.5133,53.4584,53.5133,26980.0
2016-10-07 13:50:00,68.2,68.23,68.19,68.19,32067.0,53.5133,53.5369,53.5055,53.5055,32067.0
2016-10-07 13:55:00,68.18,68.22,68.16,68.17,33583.0,53.4976,53.529,53.4819,53.4898,33583.0
2016-10-07 14:00:00,68.18,68.21,68.14,68.14,35108.0,53.4976,53.5212,53.4662,53.4662,35108.0
2016-10-07 14:05:00,68.14,68.15,68.09,68.14,47303.0,53.4662,53.4741,53.427,53.4662,47303.0
2016-10-07 14:10:00,68.15,68.2,68.11,68.12,42965.0,53.4741,53.5133,53.4427,53.4506,42965.0
2016-10-07 14:15:00,68.13,68.16,68.06,68.12,88569.0,53.4584,53.4819,53.4035,53.4506,88569.0
2016-10-07 14:20:00,68.1,68.16,68.1,68.14,68223.0,53.4349,53.4819,53.4349,53.4662,68223.0
2016-10-07 14:25:00,68.14,68.16,68.11,68.15,60106.0,53.4662,53.4819,53.4427,53.4741,60106.0
2016-10-07 14:30:00,68.14,68.16,68.11,68.14,39624.0,53.4662,53.4819,53.4427,53.4662,39624.0
2016-10-07 14:35:00,68.14,68.15,68.06,68.09,36251.0,53.4662,53.4741,53.4035,53.427,36251.0
2016-10-07 14:40:00,68.1,68.14,68.09,68.13,36798.0,53.4349,53.4662,53.427,53.4584,36798.0
2016-10-07 14:45:00,68.12,68.17,68.1,68.12,60656.0,53.4506,53.4898,53.4349,53.4506,60656.0
2016-10-07 14:50:00,68.12,68.13,68.1,68.13,27702.0,53.4506,53.4584,53.4349,53.4584,27702.0
2016-10-07 14:55:00,68.12,68.15,68.08,68.09,47766.0,53.4506,53.4741,53.4192,53.427,47766.0
2016-10-07 15:00:00,68.09,68.13,68.09,68.09,37020.0,53.427,53.4584,53.427,53.427,37020.0
2016-10-07 15:05:00,68.1,68.13,68.09,68.1,32124.0,53.4349,53.4584,53.427,53.4349,32124.0
2016-10-07 15:10:00,68.1,68.1,68.08,68.09,54280.0,53.4349,53.4349,53.4192,53.427,54280.0
2016-10-07 15:15:00,68.09,68.16,68.09,68.15,98254.0,53.427,53.4819,53.427,53.4741,98254.0
2016-10-07 15:20:00,68.15,68.18,68.11,68.11,119146.0,53.4741,53.4976,53.4427,53.4427,119146.0
2016-10-07 15:25:00,68.11,68.13,68.1,68.12,40125.0,53.4427,53.4584,53.4349,53.4506,40125.0
2016-10-07 15:30:00,68.12,68.16,68.11,68.13,69313.0,53.4506,53.4819,53.4427,53.4584,69313.0
2016-10-07 15:35:00,68.13,68.18,68.12,68.15,73789.0,53.4584,53.4976,53.4506,53.4741,73789.0
2016-10-07 15:40:00,68.14,68.18,68.09,68.09,89403.0,53.4662,53.4976,53.427,53.427,89403.0
2016-10-07 15:45:00,68.09,68.12,68.08,68.12,130391.0,53.427,53.4506,53.4192,53.4506,130391.0
2016-10-07 15:50:00,68.12,68.2,68.11,68.2,200338.0,53.4506,53.5133,53.4427,53.5133,200338.0
2016-10-07 15:55:00,68.2,68.29,68.16,68.18,657415.0,53.5133,53.5839,53.4819,53.4976,657415.0
2016-10-10 09:30:00,68.34,68.37,68.04,68.08,163828.0,53.6232,53.6467,53.3878,53.4192,163828.0
2016-10-10 09:35:00,68.09,68.4,68.09,68.34,236324.0,53.427,53.6703,53.427,53.6232,236324.0
2016-10-10 09:40:00,68.35,68.58,68.29,68.4,72207.0,53.631,53.8115,53.5839,53.6703,72207.0
2016-10-10 09:45:00,68.41,68.52,68.39,68.45,115901.0,53.6781,53.7644,53.6624,53.7095,115901.0
2016-10-10 09:50:00,68.45,68.58,68.43,68.53,125831.0,53.7095,53.8115,53.6938,53.7723,125831.0
2016-10-10 09:55:00,68.53,68.55,68.32,68.33,55342.0,53.7723,53.788,53.6075,53.6153,55342.0
2016-10-10 10:00:00,68.33,68.37,68.23,68.27,42233.0,53.6153,53.6467,53.5369,53.5682,42233.0
2016-10-10 10:05:00,68.28,68.32,68.14,68.15,73400.0,53.5761,53.6075,53.4662,53.4741,73400.0
2016-10-10 10:10:00,68.15,68.18,68.03,68.1,110747.0,53.4741,53.4976,53.3799,53.4349,110747.0
2016-10-10 10:15:00,68.11,68.14,67.94,67.98,55332.0,53.4427,53.4662,53.3093,53.3407,55332.0
2016-10-10 10:20:00,67.97,68.01,67.85,67.87,67953.0,53.3329,53.3642,53.2387,53.2544,67953.0
2016-10-10 10:25:00,67.86,67.94,67.79,67.8,91221.0,53.2465,53.3093,53.1916,53.1995,91221.0
2016-10-10 10:30:00,67.81,67.98,67.8,67.95,54635.0,53.2073,53.3407,53.1995,53.3172,54635.0
2016-10-10 10:35:00,67.96,67.99,67.93,67.94,44097.0,53.325,53.3485,53.3015,53.3093,44097.0
2016-10-10 10:40:00,67.94,67.96,67.87,67.89,40542.0,53.3093,53.325,53.2544,53.2701,40542.0
2016-10-10 10:45:00,67.88,67.91,67.86,67.88,42951.0,53.2622,53.2858,53.2465,53.2622,42951.0
2016-10-10 10:50:00,67.88,67.93,67.86,67.86,44165.0,53.2622,53.3015,53.2465,53.2465,44165.0
2016-10-10 10:55:00,67.86,67.92,67.86,67.88,34345.0,53.2465,53.2936,53.2465,53.2622,34345.0
2016-10-10 11:00:00,67.88,67.88,67.72,67.75,46489.0,53.2622,53.2622,53.1367,53.1602,46489.0
2016-10-10 11:05:00,67.75,67.75,67.67,67.7,47420.0,53.1602,53.1602,53.0975,53.121,47420.0
2016-10-10 11:10:00,67.7,67.71,67.66,67.7,44972.0,53.121,53.1288,53.0896,53.121,44972.0
2016-10-10 11:15:00,67.69,67.69,67.54,67.54,67112.0,53.1132,53.1132,52.9955,52.9955,67112.0
2016-10-10 11:20:00,67.54,67.56,67.52,67.54,70019.0,52.9955,53.0111,52.9798,52.9955,70019.0
2016-10-10 11:25:00,67.55,67.55,67.39,67.43,100143.0,53.0033,53.0033,52.8778,52.9091,100143.0
2016-10-10 11:30:00,67.44,67.51,67.44,67.48,47789.0,52.917,52.9719,52.917,52.9484,47789.0
2016-10-10 11:35:00,67.49,67.5,67.39,67.41,50510.0,52.9562,52.9641,52.8778,52.8934,50510.0
2016-10-10 11:40:00,67.41,67.44,67.33,67.33,54762.0,52.8934,52.917,52.8307,52.8307,54762.0
2016-10-10 11:45:00,67.32,67.38,67.3,67.37,36750.0,52.8228,52.8699,52.8071,52.8621,36750.0
2016-10-10 11:50:00,67.37,67.4,67.35,67.38,41694.0,52.8621,52.8856,52.8464,52.8699,41694.0
2016-10-10 11:55:00,67.37,67.39,67.29,67.31,47035.0,52.8621,52.8778,52.7993,52.815,47035.0
2016-10-10 12:00:00,67.31,67.32,67.12,67.13,163539.0,52.815,52.8228,52.6659,52.6737,163539.0
2016-10-10 12:05:00,67.12,67.24,67.12,67.21,40385.0,52.6659,52.7601,52.6659,52.7365,40385.0
2016-10-10 12:10:00,67.2,67.22,67.08,67.1,63850.0,52.7287,52.7444,52.6345,52.6502,63850.0
2016-10-10 12:15:00,67.11,67.15,67.07,67.1,122775.0,52.6581,52.6894,52.6267,52.6502,122775.0
2016-10-10 12:20:00,67.09,67.2,67.09,67.19,75426.0,52.6424,52.7287,52.6424,52.7208,75426.0
2016-10-10 12:25:00,67.19,67.22,67.13,67.15,71699.0,52.7208,52.7444,52.6737,52.6894,71699.0
2016-10-10 12:30:00,67.15,67.21,67.14,67.19,45388.0,52.6894,52.7365,52.6816,52.7208,45388.0
2016-10-10 12:35:00,67.19,67.21,67.12,67.15,48160.0,52.7208,52.7365,52.6659,52.6894,48160.0
2016-10-10 12:40:00,67.15,67.15,67.07,67.09,41220.0,52.6894,52.6894,52.6267,52.6424,41220.0
2016-10-10 12:45:00,67.09,67.15,67.06,67.15,51677.0,52.6424,52.6894,52.6188,52.6894,51677.0
2016-10-10 12:50:00,67.15,67.18,67.13,67.17,39622.0,52.6894,52.713,52.6737,52.7051,39622.0
2016-10-10 12:55:00,67.17,67.19,67.15,67.19,48595.0,52.7051,52.7208,52.6894,52.7208,48595.0
2016-10-10 13:00:00,67.19,67.27,67.17,67.27,49454.0,52.7208,52.7836,52.7051,52.7836,49454.0
2016-10-10 13:05:00,67.27,67.28,67.18,67.19,75175.0,52.7836,52.7914,52.713,52.7208,75175.0
2016-10-10 13:10:00,67.2,67.33,67.18,67.33,110342.0,52.7287,52.8307,52.713,52.8307,110342.0
2016-10-10 13:15:00,67.33,67.4,67.32,67.38,30672.0,52.8307,52.8856,52.8228,52.8699,30672.0
2016-10-10 13:20:00,67.38,67.39,67.32,67.34,33565.0,52.8699,52.8778,52.8228,52.8385,33565.0
2016-10-10 13:25:00,67.34,67.38,67.33,67.35,33144.0,52.8385,52.8699,52.8307,52.8464,33144.0
2016-10-10 13:30:00,67.34,67.35,67.21,67.22,62388.0,52.8385,52.8464,52.7365,52.7444,62388.0
2016-10-10 13:35:00,67.23,67.28,67.2,67.25,29952.0,52.7522,52.7914,52.7287,52.7679,29952.0
2016-10-10 13:40:00,67.24,67.27,67.19,67.22,28835.0,52.7601,52.7836,52.7208,52.7444,28835.0
2016-10-10 13:45:00,67.21,67.25,67.18,67.22,27297.0,52.7365,52.7679,52.713,52.7444,27297.0
2016-10-10 13:50:00,67.22,67.24,67.2,67.23,28538.0,52.7444,52.7601,52.7287,52.7522,28538.0
2016-10-10 13:55:00,67.23,67.25,67.2,67.2,40423.0,52.7522,52.7679,52.7287,52.7287,40423.0
2016-10-10 14:00:00,67.2,67.26,67.19,67.2,55286.0,52.7287,52.7758,52.7208,52.7287,55286.0
2016-10-10 14:05:00,67.21,67.26,67.21,67.25,47360.0,52.7365,52.7758,52.7365,52.7679,47360.0
2016-10-10 14:10:00,67.25,67.25,67.2,67.23,45156.0,52.7679,52.7679,52.7287,52.7522,45156.0
2016-10-10 14:15:00,67.23,67.3,67.23,67.29,37843.0,52.7522,52.8071,52.7522,52.7993,37843.0
2016-10-10 14:20:00,67.29,67.29,67.24,67.25,35154.0,52.7993,52.7993,52.7601,52.7679,35154.0
2016-10-10 14:25:00,67.25,67.29,67.25,67.28,23766.0,52.7679,52.7993,52.7679,52.7914,23766.0
2016-10-10 14:30:00,67.27,67.29,67.21,67.28,60653.0,52.7836,52.7993,52.7365,52.7914,60653.0
2016-10-10 14:35:00,67.29,67.32,67.27,67.28,44406.0,52.7993,52.8228,52.7836,52.7914,44406.0
2016-10-10 14:40:00,67.29,67.31,67.25,67.3,30287.0,52.7993,52.815,52.7679,52.8071,30287.0
2016-10-10 14:45:00,67.3,67.31,67.24,67.26,57113.0,52.8071,52.815,52.7601,52.7758,57113.0
2016-10-10 14:50:00,67.26,67.27,67.22,67.25,48683.0,52.7758,52.7836,52.7444,52.7679,48683.0
2016-10-10 14:55:00,67.25,67.25,67.13,67.18,55790.0,52.7679,52.7679,52.6737,52.713,55790.0
2016-10-10 15:00:00,67.19,67.21,67.18,67.19,34205.0,52.7208,52.7365,52.713,52.7208,34205.0
2016-10-10 15:05:00,67.2,67.24,67.18,67.21,51261.0,52.7287,52.7601,52.713,52.7365,51261.0
2016-10-10 15:10:00,67.21,67.22,67.17,67.18,32608.0,52.7365,52.7444,52.7051,52.713,32608.0
2016-10-10 15:15:00,67.19,67.23,67.18,67.21,61125.0,52.7208,52.7522,52.713,52.7365,61125.0
2016-10-10 15:20:00,67.22,67.22,67.18,67.21,42793.0,52.7444,52.7444,52.713,52.7365,42793.0
2016-10-10 15:25:00,67.2,67.22,67.17,67.2,80727.0,52.7287,52.7444,52.7051,52.7287,80727.0
2016-10-10 15:30:00,67.19,67.23,67.11,67.13,99491.0,52.7208,52.7522,52.6581,52.6737,99491.0
2016-10-10 15:35:00,67.13,67.16,67.11,67.12,88043.0,52.6737,52.6973,52.6581,52.6659,88043.0
2016-10-10 15:40:00,67.13,67.16,67.12,67.13,75839.0,52.6737,52.6973,52.6659,52.6737,75839.0
2016-10-10 15:45:00,67.14,67.2,67.13,67.17,63872.0,52.6816,52.7287,52.6737,52.7051,63872.0
2016-10-10 15:50:00,67.18,67.21,67.13,67.2,126346.0,52.713,52.7365,52.6737,52.7287,126346.0
2016-10-10 15:55:00,67.21,67.28,67.2,67.26,264027.0,52.7365,52.7914,52.7287,52.7758,264027.0
2016-10-11 09:30:00,66.95,67.06,66.66,66.75,301234.0,52.5325,52.6188,52.305,52.3756,301234.0
2016-10-11 09:35:00,66.78,67.09,66.75,66.98,201183.0,52.3991,52.6424,52.3756,52.556,201183.0
2016-10-11 09:40:00,67.0,67.0,66.7,66.85,129814.0,52.5717,52.5717,52.3363,52.454,129814.0
2016-10-11 09:45:00,66.84,66.87,66.79,66.83,144554.0,52.4462,52.4697,52.407,52.4383,144554.0
2016-10-11 09:50:00,66.82,66.82,66.51,66.56,130786.0,52.4305,52.4305,52.1873,52.2265,130786.0
2016-10-11 09:55:00,66.55,66.55,66.31,66.38,163095.0,52.2186,52.2186,52.0303,52.0853,163095.0
2016-10-11 10:00:00,66.39,66.54,66.33,66.54,141331.0,52.0931,52.2108,52.046,52.2108,141331.0
2016-10-11 10:05:00,66.55,66.56,66.42,66.55,75300.0,52.2186,52.2265,52.1166,52.2186,75300.0
2016-10-11 10:10:00,66.54,66.54,66.3,66.45,107807.0,52.2108,52.2108,52.0225,52.1402,107807.0
2016-10-11 10:15:00,66.45,66.45,66.34,66.34,52020.0,52.1402,52.1402,52.0539,52.0539,52020.0
2016-10-11 10:20:00,66.34,66.37,66.28,66.29,143378.0,52.0539,52.0774,52.0068,52.0146,143378.0
2016-10-11 10:25:00,66.3,66.32,66.13,66.17,194617.0,52.0225,52.0382,51.8891,51.9205,194617.0
2016-10-11 10:30:00,66.17,66.54,66.16,66.54,78233.0,51.9205,52.2108,51.9126,52.2108,78233.0
2016-10-11 10:35:00,66.54,66.54,66.43,66.47,52549.0,52.2108,52.2108,52.1245,52.1559,52549.0
2016-10-11 10:40:00,66.46,66.5,66.4,66.45,117003.0,52.148,52.1794,52.1009,52.1402,117003.0
2016-10-11 10:45:00,66.46,66.46,66.26,66.26,143959.0,52.148,52.148,51.9911,51.9911,143959.0
2016-10-11 10:50:00,66.25,66.28,66.17,66.26,58960.0,51.9833,52.0068,51.9205,51.9911,58960.0
2016-10-11 10:55:00,66.26,66.26,66.1,66.11,62042.0,51.9911,51.9911,51.8656,51.8734,62042.0
2016-10-11 11:00:00,66.11,66.14,66.03,66.12,87511.0,51.8734,51.8969,51.8106,51.8812,87511.0
2016-10-11 11:05:00,66.11,66.22,66.1,66.14,59168.0,51.8734,51.9597,51.8656,51.8969,59168.0
2016-10-11 11:10:00,66.14,66.18,66.11,66.13,49493.0,51.8969,51.9283,51.8734,51.8891,49493.0
2016-10-11 11:15:00,66.12,66.19,66.08,66.14,114942.0,51.8812,51.9362,51.8499,51.8969,114942.0
2016-10-11 11:20:00,66.13,66.13,65.94,66.01,106027.0,51.8891,51.8891,51.74,51.7949,106027.0
2016-10-11 11:25:00,66.02,66.09,65.92,65.95,104379.0,51.8028,51.8577,51.7243,51.7479,104379.0
2016-10-11 11:30:00,65.96,66.06,65.95,66.01,67369.0,51.7557,51.8342,51.7479,51.7949,67369.0
2016-10-11 11:35:00,66.02,66.05,65.98,65.99,85648.0,51.8028,51.8263,51.7714,51.7792,85648.0
2016-10-11 11:40:00,66.0,66.01,65.88,66.0,132130.0,51.7871,51.7949,51.6929,51.7871,132130.0
2016-10-11 11:45:00,66.01,66.01,65.93,65.94,74173.0,51.7949,51.7949,51.7322,51.74,74173.0
2016-10-11 11:50:00,65.94,65.95,65.87,65.9,115158.0,51.74,51.7479,51.6851,51.7086,115158.0
2016-10-11 11:55:00,65.9,66.01,65.87,65.98,108174.0,51.7086,51.7949,51.6851,51.7714,108174.0
2016-10-11 12:00:00,65.98,66.15,65.98,66.12,88616.0,51.7714,51.9048,51.7714,51.8812,88616.0
2016-10-11 12:05:00,66.11,66.12,66.07,66.08,21510.0,51.8734,51.8812,51.842,51.8499,21510.0
2016-10-11 12:10:00,66.08,66.12,66.06,66.09,61123.0,51.8499,51.8812,51.8342,51.8577,61123.0
2016-10-11 12:15:00,66.09,66.16,66.04,66.15,77781.0,51.8577,51.9126,51.8185,51.9048,77781.0
2016-10-11 12:20:00,66.15,66.16,66.04,66.04,74243.0,51.9048,51.9126,51.8185,51.8185,74243.0
2016-10-11 12:25:00,66.04,66.08,66.01,66.08,64758.0,51.8185,51.8499,51.7949,51.8499,64758.0
2016-10-11 12:30:00,66.08,66.1,66.02,66.02,50034.0,51.8499,51.8656,51.8028,51.8028,50034.0
2016-10-11 12:35:00,66.01,66.1,65.95,66.08,50568.0,51.7949,51.8656,51.7479,51.8499,50568.0
2016-10-11 12:40:00,66.07,66.26,66.07,66.25,56447.0,51.842,51.9911,51.842,51.9833,56447.0
2016-10-11 12:45:00,66.26,66.33,66.23,66.28,56353.0,51.9911,52.046,51.9676,52.0068,56353.0
2016-10-11 12:50:00,66.27,66.28,66.22,66.22,44234.0,51.9989,52.0068,51.9597,51.9597,44234.0
2016-10-11 12:55:00,66.23,66.23,66.1,66.11,35908.0,51.9676,51.9676,51.8656,51.8734,35908.0
2016-10-11 13:00:00,66.1,66.11,65.98,66.02,48751.0,51.8656,51.8734,51.7714,51.8028,48751.0
2016-10-11 13:05:00,66.02,66.05,65.91,65.96,29331.0,51.8028,51.8263,51.7165,51.7557,29331.0
2016-10-11 13:10:00,65.97,65.97,65.78,65.84,54202.0,51.7635,51.7635,51.6145,51.6615,54202.0
2016-10-11 13:15:00,65.84,65.84,65.72,65.78,61315.0,51.6615,51.6615,51.5674,51.6145,61315.0
2016-10-11 13:20:00,65.78,65.82,65.77,65.79,24418.0,51.6145,51.6459,51.6066,51.6223,24418.0
2016-10-11 13:25:00,65.8,65.86,65.79,65.84,76672.0,51.6302,51.6772,51.6223,51.6615,76672.0
2016-10-11 13:30:00,65.84,65.85,65.75,65.82,44180.0,51.6615,51.6694,51.5909,51.6459,44180.0
2016-10-11 13:35:00,65.83,65.84,65.74,65.75,34338.0,51.6537,51.6615,51.5831,51.5909,34338.0
2016-10-11 13:40:00,65.75,65.76,65.73,65.74,70533.0,51.5909,51.5988,51.5752,51.5831,70533.0
2016-10-11 13:45:00,65.74,65.76,65.64,65.66,115620.0,51.5831,51.5988,51.5046,51.5203,115620.0
2016-10-11 13:50:00,65.66,65.69,65.64,65.68,57250.0,51.5203,51.5438,51.5046,51.536,57250.0
2016-10-11 13:55:00,65.69,65.72,65.61,65.66,52161.0,51.5438,51.5674,51.4811,51.5203,52161.0
2016-10-11 14:00:00,65.66,65.67,65.59,65.6,113373.0,51.5203,51.5282,51.4654,51.4732,113373.0
2016-10-11 14:05:00,65.6,65.66,65.54,65.66,68114.0,51.4732,51.5203,51.4261,51.5203,68114.0
2016-10-11 14:10:00,65.66,65.69,65.62,65.64,90322.0,51.5203,51.5438,51.4889,51.5046,90322.0
2016-10-11 14:15:00,65.65,65.65,65.46,65.5,77151.0,51.5125,51.5125,51.3634,51.3948,77151.0
2016-10-11 14:20:00,65.49,65.6,65.45,65.59,49870.0,51.3869,51.4732,51.3555,51.4654,49870.0
2016-10-11 14:25:00,65.59,65.61,65.5,65.6,63166.0,51.4654,51.4811,51.3948,51.4732,63166.0
2016-10-11 14:30:00,65.6,65.61,65.53,65.57,52870.0,51.4732,51.4811,51.4183,51.4497,52870.0
2016-10-11 14:35:00,65.56,65.62,65.54,65.61,75007.0,51.4418,51.4889,51.4261,51.4811,75007.0
2016-10-11 14:40:00,65.61,65.66,65.58,65.63,65772.0,51.4811,51.5203,51.4575,51.4968,65772.0
2016-10-11 14:45:00,65.62,65.7,65.58,65.6,104460.0,51.4889,51.5517,51.4575,51.4732,104460.0
2016-10-11 14:50:00,65.6,65.61,65.5,65.59,97476.0,51.4732,51.4811,51.3948,51.4654,97476.0
2016-10-11 14:55:00,65.59,65.67,65.58,65.62,57763.0,51.4654,51.5282,51.4575,51.4889,57763.0
2016-10-11 15:00:00,65.62,65.73,65.6,65.69,59788.0,51.4889,51.5752,51.4732,51.5438,59788.0
2016-10-11 15:05:00,65.68,65.81,65.62,65.76,87038.0,51.536,51.638,51.4889,51.5988,87038.0
2016-10-11 15:10:00,65.76,65.85,65.73,65.81,39814.0,51.5988,51.6694,51.5752,51.638,39814.0
2016-10-11 15:15:00,65.8,65.95,65.77,65.92,71977.0,51.6302,51.7479,51.6066,51.7243,71977.0
2016-10-11 15:20:00,65.92,66.0,65.89,65.96,64083.0,51.7243,51.7871,51.7008,51.7557,64083.0
2016-10-11 15:25:00,65.97,66.02,65.95,66.02,83127.0,51.7635,51.8028,51.7479,51.8028,83127.0
2016-10-11 15:30:00,66.02,66.11,65.98,66.09,125272.0,51.8028,51.8734,51.7714,51.8577,125272.0
2016-10-11 15:35:00,66.08,66.11,66.01,66.08,112424.0,51.8499,51.8734,51.7949,51.8499,112424.0
2016-10-11 15:40:00,66.08,66.12,66.02,66.05,120253.0,51.8499,51.8812,51.8028,51.8263,120253.0
2016-10-11 15:45:00,66.05,66.15,66.04,66.13,87517.0,51.8263,51.9048,51.8185,51.8891,87517.0
2016-10-11 15:50:00,66.13,66.14,66.06,66.1,126508.0,51.8891,51.8969,51.8342,51.8656,126508.0
2016-10-11 15:55:00,66.09,66.13,66.05,66.09,291200.0,51.8577,51.8891,51.8263,51.8577,291200.0
2016-10-12 09:30:00,66.12,66.49,65.28,65.44,174603.0,51.8812,52.1716,51.2221,51.3477,174603.0
2016-10-12 09:35:00,65.43,65.48,65.06,65.17,205121.0,51.3398,51.3791,51.0495,51.1358,205121.0
2016-10-12 09:40:00,65.18,65.46,65.17,65.38,110054.0,51.1437,51.3634,51.1358,51.3006,110054.0
2016-10-12 09:45:00,65.37,65.47,65.29,65.46,105630.0,51.2928,51.3712,51.23,51.3634,105630.0
2016-10-12 09:50:00,65.44,65.61,65.4,65.58,124755.0,51.3477,51.4811,51.3163,51.4575,124755.0
2016-10-12 09:55:00,65.58,65.67,65.51,65.67,81816.0,51.4575,51.5282,51.4026,51.5282,81816.0
2016-10-12 10:00:00,65.65,65.74,65.57,65.66,67768.0,51.5125,51.5831,51.4497,51.5203,67768.0
2016-10-12 10:05:00,65.66,65.72,65.55,65.62,66645.0,51.5203,51.5674,51.434,51.4889,66645.0
2016-10-12 10:10:00,65.62,65.67,65.55,65.65,139806.0,51.4889,51.5282,51.434,51.5125,139806.0
2016-10-12 10:15:00,65.64,65.75,65.59,65.65,227928.0,51.5046,51.5909,51.4654,51.5125,227928.0
2016-10-12 10:20:00,65.65,65.76,65.63,65.72,308909.0,51.5125,51.5988,51.4968,51.5674,308909.0
2016-10-12 10:25:00,65.72,65.91,65.7,65.86,105097.0,51.5674,51.7165,51.5517,51.6772,105097.0
2016-10-12 10:30:00,65.86,65.98,65.8,65.98,58591.0,51.6772,51.7714,51.6302,51.7714,58591.0
2016-10-12 10:35:00,65.98,65.98,65.81,65.82,42985.0,51.7714,51.7714,51.638,51.6459,42985.0
2016-10-12 10:40:00,65.82,65.85,65.75,65.76,51548.0,51.6459,51.6694,51.5909,51.5988,51548.0
2016-10-12 10:45:00,65.77,65.82,65.73,65.77,61824.0,51.6066,51.6459,51.5752,51.6066,61824.0
2016-10-12 10:50:00,65.77,65.77,65.53,65.56,89355.0,51.6066,51.6066,51.4183,51.4418,89355.0
2016-10-12 10:55:00,65.56,65.65,65.55,65.61,41404.0,51.4418,51.5125,51.434,51.4811,41404.0
2016-10-12 11:00:00,65.61,65.81,65.61,65.81,32047.0,51.4811,51.638,51.4811,51.638,32047.0
2016-10-12 11:05:00,65.8,65.8,65.69,65.78,48962.0,51.6302,51.6302,51.5438,51.6145,48962.0
2016-10-12 11:10:00,65.78,65.88,65.77,65.83,35589.0,51.6145,51.6929,51.6066,51.6537,35589.0
2016-10-12 11:15:00,65.82,65.83,65.76,65.81,52820.0,51.6459,51.6537,51.5988,51.638,52820.0
2016-10-12 11:20:00,65.81,65.86,65.79,65.85,70297.0,51.638,51.6772,51.6223,51.6694,70297.0
2016-10-12 11:25:00,65.84,65.93,65.84,65.92,36720.0,51.6615,51.7322,51.6615,51.7243,36720.0
2016-10-12 11:30:00,65.91,66.03,65.91,66.0,40465.0,51.7165,51.8106,51.7165,51.7871,40465.0
2016-10-12 11:35:00,66.0,66.02,65.92,65.95,47116.0,51.7871,51.8028,51.7243,51.7479,47116.0
2016-10-12 11:40:00,65.94,65.95,65.91,65.91,22639.0,51.74,51.7479,51.7165,51.7165,22639.0
2016-10-12 11:45:00,65.91,65.96,65.9,65.92,29769.0,51.7165,51.7557,51.7086,51.7243,29769.0
2016-10-12 11:50:00,65.92,65.93,65.85,65.91,32880.0,51.7243,51.7322,51.6694,51.7165,32880.0
2016-10-12 11:55:00,65.9,65.93,65.89,65.92,29572.0,51.7086,51.7322,51.7008,51.7243,29572.0
2016-10-12 12:00:00,65.93,65.98,65.92,65.96,37381.0,51.7322,51.7714,51.7243,51.7557,37381.0
2016-10-12 12:05:00,65.96,65.96,65.86,65.93,37378.0,51.7557,51.7557,51.6772,51.7322,37378.0
2016-10-12 12:10:00,65.93,65.99,65.93,65.95,29638.0,51.7322,51.7792,51.7322,51.7479,29638.0
2016-10-12 12:15:00,65.95,65.97,65.94,65.95,20183.0,51.7479,51.7635,51.74,51.7479,20183.0
2016-10-12 12:20:00,65.96,66.01,65.96,65.99,47311.0,51.7557,51.7949,51.7557,51.7792,47311.0
2016-10-12 12:25:00,65.99,66.01,65.97,65.97,38261.0,51.7792,51.7949,51.7635,51.7635,38261.0
2016-10-12 12:30:00,65.98,66.07,65.97,66.07,38960.0,51.7714,51.842,51.7635,51.842,38960.0
2016-10-12 12:35:00,66.07,66.11,66.05,66.1,80854.0,51.842,51.8734,51.8263,51.8656,80854.0
2016-10-12 12:40:00,66.1,66.15,66.07,66.15,49510.0,51.8656,51.9048,51.842,51.9048,49510.0
2016-10-12 12:45:00,66.15,66.2,66.13,66.14,38016.0,51.9048,51.944,51.8891,51.8969,38016.0
2016-10-12 12:50:00,66.15,66.2,66.12,66.18,27405.0,51.9048,51.944,51.8812,51.9283,27405.0
2016-10-12 12:55:00,66.18,66.22,66.15,66.21,29829.0,51.9283,51.9597,51.9048,51.9519,29829.0
2016-10-12 13:00:00,66.2,66.22,66.08,66.08,49381.0,51.944,51.9597,51.8499,51.8499,49381.0
2016-10-12 13:05:00,66.08,66.16,66.06,66.14,25456.0,51.8499,51.9126,51.8342,51.8969,25456.0
2016-10-12 13:10:00,66.13,66.18,66.09,66.17,34516.0,51.8891,51.9283,51.8577,51.9205,34516.0
2016-10-12 13:15:00,66.18,66.25,66.18,66.25,47821.0,51.9283,51.9833,51.9283,51.9833,47821.0
2016-10-12 13:20:00,66.24,66.26,66.17,66.24,55238.0,51.9754,51.9911,51.9205,51.9754,55238.0
2016-10-12 13:25:00,66.24,66.33,66.24,66.32,110017.0,51.9754,52.046,51.9754,52.0382,110017.0
2016-10-12 13:30:00,66.32,66.33,66.25,66.25,40298.0,52.0382,52.046,51.9833,51.9833,40298.0
2016-10-12 13:35:00,66.25,66.26,66.22,66.22,41123.0,51.9833,51.9911,51.9597,51.9597,41123.0
2016-10-12 13:40:00,66.21,66.25,66.19,66.24,23594.0,51.9519,51.9833,51.9362,51.9754,23594.0
2016-10-12 13:45:00,66.24,66.26,66.21,66.23,43172.0,51.9754,51.9911,51.9519,51.9676,43172.0
2016-10-12 13:50:00,66.23,66.3,66.22,66.25,52854.0,51.9676,52.0225,51.9597,51.9833,52854.0
2016-10-12 13:55:00,66.24,66.31,66.23,66.29,43618.0,51.9754,52.0303,51.9676,52.0146,43618.0
2016-10-12 14:00:00,66.3,66.36,66.17,66.26,110191.0,52.0225,52.0696,51.9205,51.9911,110191.0
2016-10-12 14:05:00,66.25,66.35,66.17,66.34,76018.0,51.9833,52.0617,51.9205,52.0539,76018.0
2016-10-12 14:10:00,66.34,66.41,66.31,66.36,54508.0,52.0539,52.1088,52.0303,52.0696,54508.0
2016-10-12 14:15:00,66.36,66.39,66.31,66.31,47533.0,52.0696,52.0931,52.0303,52.0303,47533.0
2016-10-12 14:20:00,66.32,66.37,66.28,66.34,44193.0,52.0382,52.0774,52.0068,52.0539,44193.0
2016-10-12 14:25:00,66.34,66.34,66.19,66.23,54340.0,52.0539,52.0539,51.9362,51.9676,54340.0
2016-10-12 14:30:00,66.23,66.26,66.2,66.25,70296.0,51.9676,51.9911,51.944,51.9833,70296.0
2016-10-12 14:35:00,66.25,66.33,66.23,66.31,65405.0,51.9833,52.046,51.9676,52.0303,65405.0
2016-10-12 14:40:00,66.31,66.33,66.28,66.29,30134.0,52.0303,52.046,52.0068,52.0146,30134.0
2016-10-12 14:45:00,66.3,66.35,66.24,66.34,44747.0,52.0225,52.0617,51.9754,52.0539,44747.0
2016-10-12 14:50:00,66.33,66.37,66.27,66.31,48018.0,52.046,52.0774,51.9989,52.0303,48018.0
2016-10-12 14:55:00,66.32,66.33,66.25,66.25,31014.0,52.0382,52.046,51.9833,51.9833,31014.0
2016-10-12 15:00:00,66.25,66.28,66.19,66.19,48476.0,51.9833,52.0068,51.9362,51.9362,48476.0
2016-10-12 15:05:00,66.2,66.23,66.14,66.16,66576.0,51.944,51.9676,51.8969,51.9126,66576.0
2016-10-12 15:10:00,66.15,66.22,66.13,66.16,41745.0,51.9048,51.9597,51.8891,51.9126,41745.0
2016-10-12 15:15:00,66.16,66.17,66.1,66.13,44221.0,51.9126,51.9205,51.8656,51.8891,44221.0
2016-10-12 15:20:00,66.14,66.15,66.01,66.03,65887.0,51.8969,51.9048,51.7949,51.8106,65887.0
2016-10-12 15:25:00,66.02,66.06,66.0,66.01,40084.0,51.8028,51.8342,51.7871,51.7949,40084.0
2016-10-12 15:30:00,66.01,66.03,65.91,65.91,84690.0,51.7949,51.8106,51.7165,51.7165,84690.0
2016-10-12 15:35:00,65.92,66.08,65.87,66.06,97399.0,51.7243,51.8499,51.6851,51.8342,97399.0
2016-10-12 15:40:00,66.06,66.12,66.03,66.06,93706.0,51.8342,51.8812,51.8106,51.8342,93706.0
2016-10-12 15:45:00,66.06,66.13,66.05,66.06,110391.0,51.8342,51.8891,51.8263,51.8342,110391.0
2016-10-12 15:50:00,66.06,66.13,66.04,66.11,195620.0,51.8342,51.8891,51.8185,51.8734,195620.0
2016-10-12 15:55:00,66.11,66.14,66.04,66.06,343243.0,51.8734,51.8969,51.8185,51.8342,343243.0
2016-10-13 09:30:00,65.55,65.65,65.14,65.25,154265.0,51.434,51.5125,51.1123,51.1986,154265.0
2016-10-13 09:35:00,65.25,65.3,65.06,65.27,91351.0,51.1986,51.2378,51.0495,51.2143,91351.0
2016-10-13 09:40:00,65.26,65.39,65.1,65.32,219073.0,51.2064,51.3084,51.0809,51.2535,219073.0
2016-10-13 09:45:00,65.31,65.32,64.88,64.97,202412.0,51.2457,51.2535,50.9083,50.9789,202412.0
2016-10-13 09:50:00,64.98,64.98,64.49,64.5,140200.0,50.9867,50.9867,50.6023,50.6101,140200.0
2016-10-13 09:55:00,64.51,64.54,64.41,64.53,149457.0,50.618,50.6415,50.5395,50.6336,149457.0
2016-10-13 10:00:00,64.52,64.54,64.3,64.32,148240.0,50.6258,50.6415,50.4532,50.4689,148240.0
2016-10-13 10:05:00,64.32,64.59,64.3,64.52,269247.0,50.4689,50.6807,50.4532,50.6258,269247.0
2016-10-13 10:10:00,64.52,64.69,64.48,64.66,110726.0,50.6258,50.7592,50.5944,50.7357,110726.0
2016-10-13 10:15:00,64.66,64.75,64.61,64.65,130987.0,50.7357,50.8063,50.6964,50.7278,130987.0
2016-10-13 10:20:00,64.66,64.76,64.64,64.72,91775.0,50.7357,50.8141,50.72,50.7827,91775.0
2016-10-13 10:25:00,64.71,64.87,64.66,64.71,113608.0,50.7749,50.9004,50.7357,50.7749,113608.0
2016-10-13 10:30:00,64.71,64.88,64.55,64.87,71815.0,50.7749,50.9083,50.6493,50.9004,71815.0
2016-10-13 10:35:00,64.88,65.02,64.87,64.98,98178.0,50.9083,51.0181,50.9004,50.9867,98178.0
2016-10-13 10:40:00,64.98,65.06,64.89,64.92,109928.0,50.9867,51.0495,50.9161,50.9397,109928.0
2016-10-13 10:45:00,64.91,64.96,64.81,64.85,125701.0,50.9318,50.971,50.8534,50.8847,125701.0
2016-10-13 10:50:00,64.85,64.97,64.83,64.88,67575.0,50.8847,50.9789,50.869,50.9083,67575.0
2016-10-13 10:55:00,64.88,64.96,64.83,64.95,69356.0,50.9083,50.971,50.869,50.9632,69356.0
2016-10-13 11:00:00,64.95,64.99,64.82,64.85,68638.0,50.9632,50.9946,50.8612,50.8847,68638.0
2016-10-13 11:05:00,64.84,65.02,64.84,64.92,71434.0,50.8769,51.0181,50.8769,50.9397,71434.0
2016-10-13 11:10:00,64.92,65.02,64.87,65.01,72987.0,50.9397,51.0181,50.9004,51.0103,72987.0
2016-10-13 11:15:00,65.0,65.17,64.95,65.17,86341.0,51.0024,51.1358,50.9632,51.1358,86341.0
2016-10-13 11:20:00,65.19,65.23,65.13,65.22,63936.0,51.1515,51.1829,51.1044,51.1751,63936.0
2016-10-13 11:25:00,65.21,65.27,65.15,65.17,33836.0,51.1672,51.2143,51.1201,51.1358,33836.0
2016-10-13 11:30:00,65.17,65.26,65.15,65.22,59254.0,51.1358,51.2064,51.1201,51.1751,59254.0
2016-10-13 11:35:00,65.22,65.25,65.18,65.19,45491.0,51.1751,51.1986,51.1437,51.1515,45491.0
2016-10-13 11:40:00,65.19,65.24,65.12,65.23,31017.0,51.1515,51.1908,51.0966,51.1829,31017.0
2016-10-13 11:45:00,65.24,65.26,65.15,65.23,41551.0,51.1908,51.2064,51.1201,51.1829,41551.0
2016-10-13 11:50:00,65.24,65.26,65.19,65.23,45389.0,51.1908,51.2064,51.1515,51.1829,45389.0
2016-10-13 11:55:00,65.22,65.29,65.19,65.24,35972.0,51.1751,51.23,51.1515,51.1908,35972.0
2016-10-13 12:00:00,65.23,65.26,65.18,65.25,36386.0,51.1829,51.2064,51.1437,51.1986,36386.0
2016-10-13 12:05:00,65.24,65.31,65.22,65.31,49762.0,51.1908,51.2457,51.1751,51.2457,49762.0
2016-10-13 12:10:00,65.3,65.36,65.27,65.32,62328.0,51.2378,51.2849,51.2143,51.2535,62328.0
2016-10-13 12:15:00,65.32,65.35,65.27,65.27,36741.0,51.2535,51.2771,51.2143,51.2143,36741.0
2016-10-13 12:20:00,65.27,65.39,65.27,65.37,37675.0,51.2143,51.3084,51.2143,51.2928,37675.0
2016-10-13 12:25:00,65.36,65.37,65.28,65.36,21584.0,51.2849,51.2928,51.2221,51.2849,21584.0
2016-10-13 12:30:00,65.35,65.37,65.31,65.34,26336.0,51.2771,51.2928,51.2457,51.2692,26336.0
2016-10-13 12:35:00,65.34,65.53,65.31,65.52,70023.0,51.2692,51.4183,51.2457,51.4105,70023.0
2016-10-13 12:40:00,65.51,65.6,65.51,65.53,55583.0,51.4026,51.4732,51.4026,51.4183,55583.0
2016-10-13 12:45:00,65.54,65.57,65.52,65.57,61423.0,51.4261,51.4497,51.4105,51.4497,61423.0
2016-10-13 12:50:00,65.56,65.57,65.47,65.48,26674.0,51.4418,51.4497,51.3712,51.3791,26674.0
2016-10-13 12:55:00,65.48,65.53,65.47,65.52,38243.0,51.3791,51.4183,51.3712,51.4105,38243.0
2016-10-13 13:00:00,65.52,65.54,65.5,65.5,24478.0,51.4105,51.4261,51.3948,51.3948,24478.0
2016-10-13 13:05:00,65.5,65.56,65.47,65.53,32056.0,51.3948,51.4418,51.3712,51.4183,32056.0
2016-10-13 13:10:00,65.53,65.53,65.37,65.4,62987.0,51.4183,51.4183,51.2928,51.3163,62987.0
2016-10-13 13:15:00,65.4,65.51,65.4,65.51,39609.0,51.3163,51.4026,51.3163,51.4026,39609.0
2016-10-13 13:20:00,65.5,65.6,65.48,65.55,43102.0,51.3948,51.4732,51.3791,51.434,43102.0
2016-10-13 13:25:00,65.56,65.63,65.55,65.56,31323.0,51.4418,51.4968,51.434,51.4418,31323.0
2016-10-13 13:30:00,65.56,65.59,65.51,65.55,42334.0,51.4418,51.4654,51.4026,51.434,42334.0
2016-10-13 13:35:00,65.55,65.55,65.48,65.55,45948.0,51.434,51.434,51.3791,51.434,45948.0
2016-10-13 13:40:00,65.55,65.6,65.52,65.59,35410.0,51.434,51.4732,51.4105,51.4654,35410.0
2016-10-13 13:45:00,65.59,65.61,65.55,65.55,22135.0,51.4654,51.4811,51.434,51.434,22135.0
2016-10-13 13:50:00,65.54,65.69,65.54,65.66,42764.0,51.4261,51.5438,51.4261,51.5203,42764.0
2016-10-13 13:55:00,65.67,65.87,65.67,65.83,55451.0,51.5282,51.6851,51.5282,51.6537,55451.0
2016-10-13 14:00:00,65.83,65.92,65.8,65.88,43887.0,51.6537,51.7243,51.6302,51.6929,43887.0
2016-10-13 14:05:00,65.88,65.88,65.78,65.84,32781.0,51.6929,51.6929,51.6145,51.6615,32781.0
2016-10-13 14:10:00,65.83,65.87,65.78,65.8,36730.0,51.6537,51.6851,51.6145,51.6302,36730.0
2016-10-13 14:15:00,65.8,65.81,65.75,65.76,30090.0,51.6302,51.638,51.5909,51.5988,30090.0
2016-10-13 14:20:00,65.76,65.88,65.76,65.82,39713.0,51.5988,51.6929,51.5988,51.6459,39713.0
2016-10-13 14:25:00,65.83,65.9,65.82,65.89,33110.0,51.6537,51.7086,51.6459,51.7008,33110.0
2016-10-13 14:30:00,65.89,65.93,65.88,65.91,41441.0,51.7008,51.7322,51.6929,51.7165,41441.0
2016-10-13 14:35:00,65.91,65.91,65.85,65.88,60587.0,51.7165,51.7165,51.6694,51.6929,60587.0
2016-10-13 14:40:00,65.88,65.9,65.83,65.89,35565.0,51.6929,51.7086,51.6537,51.7008,35565.0
2016-10-13 14:45:00,65.89,65.93,65.85,65.93,51414.0,51.7008,51.7322,51.6694,51.7322,51414.0
2016-10-13 14:50:00,65.93,66.04,65.93,66.01,107316.0,51.7322,51.8185,51.7322,51.7949,107316.0
2016-10-13 14:55:00,66.0,66.06,65.93,65.94,117401.0,51.7871,51.8342,51.7322,51.74,117401.0
2016-10-13 15:00:00,65.95,65.95,65.85,65.93,52351.0,51.7479,51.7479,51.6694,51.7322,52351.0
2016-10-13 15:05:00,65.94,65.94,65.87,65.94,41653.0,51.74,51.74,51.6851,51.74,41653.0
2016-10-13 15:10:00,65.95,65.98,65.92,65.94,61572.0,51.7479,51.7714,51.7243,51.74,61572.0
2016-10-13 15:15:00,65.94,65.96,65.9,65.91,33735.0,51.74,51.7557,51.7086,51.7165,33735.0
2016-10-13 15:20:00,65.9,65.92,65.86,65.89,34571.0,51.7086,51.7243,51.6772,51.7008,34571.0
2016-10-13 15:25:00,65.89,65.9,65.72,65.73,88573.0,51.7008,51.7086,51.5674,51.5752,88573.0
2016-10-13 15:30:00,65.73,65.79,65.64,65.78,104917.0,51.5752,51.6223,51.5046,51.6145,104917.0
2016-10-13 15:35:00,65.78,65.82,65.72,65.76,68793.0,51.6145,51.6459,51.5674,51.5988,68793.0
2016-10-13 15:40:00,65.76,65.76,65.66,65.74,90060.0,51.5988,51.5988,51.5203,51.5831,90060.0
2016-10-13 15:45:00,65.74,65.76,65.7,65.7,51999.0,51.5831,51.5988,51.5517,51.5517,51999.0
2016-10-13 15:50:00,65.7,65.71,65.59,65.64,162612.0,51.5517,51.5595,51.4654,51.5046,162612.0
2016-10-13 15:55:00,65.64,65.74,65.6,65.71,319734.0,51.5046,51.5831,51.4732,51.5595,319734.0
2016-10-14 09:30:00,65.94,66.31,65.79,66.01,234447.0,51.74,52.0303,51.6223,51.7949,234447.0
2016-10-14 09:35:00,66.02,66.38,66.02,66.23,167086.0,51.8028,52.0853,51.8028,51.9676,167086.0
2016-10-14 09:40:00,66.25,66.35,66.1,66.19,121624.0,51.9833,52.0617,51.8656,51.9362,121624.0
2016-10-14 09:45:00,66.18,66.58,66.18,66.58,84740.0,51.9283,52.2422,51.9283,52.2422,84740.0
2016-10-14 09:50:00,66.58,66.59,66.33,66.41,69014.0,52.2422,52.25,52.046,52.1088,69014.0
2016-10-14 09:55:00,66.42,66.45,66.19,66.24,82117.0,52.1166,52.1402,51.9362,51.9754,82117.0
2016-10-14 10:00:00,66.23,66.27,66.09,66.13,84150.0,51.9676,51.9989,51.8577,51.8891,84150.0
2016-10-14 10:05:00,66.13,66.19,66.08,66.1,51344.0,51.8891,51.9362,51.8499,51.8656,51344.0
2016-10-14 10:10:00,66.1,66.21,66.08,66.18,82360.0,51.8656,51.9519,51.8499,51.9283,82360.0
2016-10-14 10:15:00,66.19,66.29,66.16,66.28,53618.0,51.9362,52.0146,51.9126,52.0068,53618.0
2016-10-14 10:20:00,66.27,66.32,66.21,66.23,42111.0,51.9989,52.0382,51.9519,51.9676,42111.0
2016-10-14 10:25:00,66.24,66.24,66.0,66.01,55571.0,51.9754,51.9754,51.7871,51.7949,55571.0
2016-10-14 10:30:00,66.01,66.06,65.93,66.02,61856.0,51.7949,51.8342,51.7322,51.8028,61856.0
2016-10-14 10:35:00,66.02,66.13,66.0,66.07,84176.0,51.8028,51.8891,51.7871,51.842,84176.0
2016-10-14 10:40:00,66.08,66.2,66.07,66.14,32164.0,51.8499,51.944,51.842,51.8969,32164.0
2016-10-14 10:45:00,66.15,66.19,66.08,66.1,64636.0,51.9048,51.9362,51.8499,51.8656,64636.0
2016-10-14 10:50:00,66.1,66.16,66.07,66.14,39650.0,51.8656,51.9126,51.842,51.8969,39650.0
2016-10-14 10:55:00,66.14,66.15,66.04,66.04,60474.0,51.8969,51.9048,51.8185,51.8185,60474.0
2016-10-14 11:00:00,66.03,66.04,65.92,65.96,42245.0,51.8106,51.8185,51.7243,51.7557,42245.0
2016-10-14 11:05:00,65.95,65.98,65.89,65.95,34619.0,51.7479,51.7714,51.7008,51.7479,34619.0
2016-10-14 11:10:00,65.95,65.96,65.87,65.9,41450.0,51.7479,51.7557,51.6851,51.7086,41450.0
2016-10-14 11:15:00,65.89,65.91,65.86,65.91,40884.0,51.7008,51.7165,51.6772,51.7165,40884.0
2016-10-14 11:20:00,65.89,65.9,65.74,65.75,105228.0,51.7008,51.7086,51.5831,51.5909,105228.0
2016-10-14 11:25:00,65.76,65.79,65.67,65.7,35635.0,51.5988,51.6223,51.5282,51.5517,35635.0
2016-10-14 11:30:00,65.69,65.69,65.56,65.63,68441.0,51.5438,51.5438,51.4418,51.4968,68441.0
2016-10-14 11:35:00,65.63,65.7,65.61,65.66,47446.0,51.4968,51.5517,51.4811,51.5203,47446.0
2016-10-14 11:40:00,65.66,65.67,65.58,65.59,60059.0,51.5203,51.5282,51.4575,51.4654,60059.0
2016-10-14 11:45:00,65.59,65.61,65.53,65.56,303197.0,51.4654,51.4811,51.4183,51.4418,303197.0
2016-10-14 11:50:00,65.57,65.66,65.54,65.54,75611.0,51.4497,51.5203,51.4261,51.4261,75611.0
2016-10-14 11:55:00,65.55,65.55,65.45,65.52,60794.0,51.434,51.434,51.3555,51.4105,60794.0
2016-10-14 12:00:00,65.52,65.62,65.47,65.61,151889.0,51.4105,51.4889,51.3712,51.4811,151889.0
2016-10-14 12:05:00,65.62,65.8,65.59,65.79,55462.0,51.4889,51.6302,51.4654,51.6223,55462.0
2016-10-14 12:10:00,65.78,65.78,65.66,65.78,43313.0,51.6145,51.6145,51.5203,51.6145,43313.0
2016-10-14 12:15:00,65.77,65.79,65.65,65.72,74479.0,51.6066,51.6223,51.5125,51.5674,74479.0
2016-10-14 12:20:00,65.72,65.72,65.66,65.69,85116.0,51.5674,51.5674,51.5203,51.5438,85116.0
2016-10-14 12:25:00,65.7,65.84,65.7,65.83,51366.0,51.5517,51.6615,51.5517,51.6537,51366.0
2016-10-14 12:30:00,65.83,65.92,65.81,65.85,93445.0,51.6537,51.7243,51.638,51.6694,93445.0
2016-10-14 12:35:00,65.86,65.87,65.8,65.85,28200.0,51.6772,51.6851,51.6302,51.6694,28200.0
2016-10-14 12:40:00,65.86,65.86,65.77,65.78,35416.0,51.6772,51.6772,51.6066,51.6145,35416.0
2016-10-14 12:45:00,65.79,65.79,65.71,65.76,42363.0,51.6223,51.6223,51.5595,51.5988,42363.0
2016-10-14 12:50:00,65.76,65.83,65.75,65.83,28014.0,51.5988,51.6537,51.5909,51.6537,28014.0
2016-10-14 12:55:00,65.83,65.84,65.78,65.82,24701.0,51.6537,51.6615,51.6145,51.6459,24701.0
2016-10-14 13:00:00,65.82,65.82,65.72,65.73,29881.0,51.6459,51.6459,51.5674,51.5752,29881.0
2016-10-14 13:05:00,65.73,65.85,65.71,65.84,71191.0,51.5752,51.6694,51.5595,51.6615,71191.0
2016-10-14 13:10:00,65.84,65.84,65.78,65.83,30899.0,51.6615,51.6615,51.6145,51.6537,30899.0
2016-10-14 13:15:00,65.83,65.87,65.8,65.8,26474.0,51.6537,51.6851,51.6302,51.6302,26474.0
2016-10-14 13:20:00,65.79,65.81,65.76,65.81,32279.0,51.6223,51.638,51.5988,51.638,32279.0
2016-10-14 13:25:00,65.81,65.85,65.79,65.81,32506.0,51.638,51.6694,51.6223,51.638,32506.0
2016-10-14 13:30:00,65.81,65.99,65.79,65.94,77863.0,51.638,51.7792,51.6223,51.74,77863.0
2016-10-14 13:35:00,65.94,65.96,65.86,65.88,35776.0,51.74,51.7557,51.6772,51.6929,35776.0
2016-10-14 13:40:00,65.87,65.87,65.77,65.79,45489.0,51.6851,51.6851,51.6066,51.6223,45489.0
2016-10-14 13:45:00,65.79,65.8,65.71,65.76,54504.0,51.6223,51.6302,51.5595,51.5988,54504.0
2016-10-14 13:50:00,65.75,65.8,65.71,65.77,36090.0,51.5909,51.6302,51.5595,51.6066,36090.0
2016-10-14 13:55:00,65.77,65.86,65.75,65.8,40711.0,51.6066,51.6772,51.5909,51.6302,40711.0
2016-10-14 14:00:00,65.79,65.79,65.67,65.7,64174.0,51.6223,51.6223,51.5282,51.5517,64174.0
2016-10-14 14:05:00,65.7,65.72,65.6,65.61,45344.0,51.5517,51.5674,51.4732,51.4811,45344.0
2016-10-14 14:10:00,65.6,65.71,65.58,65.66,40086.0,51.4732,51.5595,51.4575,51.5203,40086.0
2016-10-14 14:15:00,65.65,65.72,65.61,65.72,34979.0,51.5125,51.5674,51.4811,51.5674,34979.0
2016-10-14 14:20:00,65.72,65.78,65.71,65.76,43661.0,51.5674,51.6145,51.5595,51.5988,43661.0
2016-10-14 14:25:00,65.75,65.8,65.7,65.79,58656.0,51.5909,51.6302,51.5517,51.6223,58656.0
2016-10-14 14:30:00,65.8,65.8,65.73,65.76,41675.0,51.6302,51.6302,51.5752,51.5988,41675.0
2016-10-14 14:35:00,65.77,65.79,65.73,65.76,37817.0,51.6066,51.6223,51.5752,51.5988,37817.0
2016-10-14 14:40:00,65.76,65.76,65.66,65.66,41511.0,51.5988,51.5988,51.5203,51.5203,41511.0
2016-10-14 14:45:00,65.66,65.7,65.62,65.67,55475.0,51.5203,51.5517,51.4889,51.5282,55475.0
2016-10-14 14:50:00,65.67,65.72,65.63,65.64,50423.0,51.5282,51.5674,51.4968,51.5046,50423.0
2016-10-14 14:55:00,65.63,65.68,65.54,65.54,71199.0,51.4968,51.536,51.4261,51.4261,71199.0
2016-10-14 15:00:00,65.55,65.59,65.53,65.57,152075.0,51.434,51.4654,51.4183,51.4497,152075.0
2016-10-14 15:05:00,65.58,65.7,65.57,65.64,76676.0,51.4575,51.5517,51.4497,51.5046,76676.0
2016-10-14 15:10:00,65.65,65.74,65.64,65.68,63880.0,51.5125,51.5831,51.5046,51.536,63880.0
2016-10-14 15:15:00,65.69,65.72,65.63,65.66,36857.0,51.5438,51.5674,51.4968,51.5203,36857.0
2016-10-14 15:20:00,65.66,65.75,65.65,65.72,51080.0,51.5203,51.5909,51.5125,51.5674,51080.0
2016-10-14 15:25:00,65.73,65.76,65.71,65.74,29806.0,51.5752,51.5988,51.5595,51.5831,29806.0
2016-10-14 15:30:00,65.73,65.78,65.73,65.75,91133.0,51.5752,51.6145,51.5752,51.5909,91133.0
2016-10-14 15:35:00,65.76,65.83,65.74,65.81,76902.0,51.5988,51.6537,51.5831,51.638,76902.0
2016-10-14 15:40:00,65.81,65.86,65.78,65.79,98241.0,51.638,51.6772,51.6145,51.6223,98241.0
2016-10-14 15:45:00,65.8,65.81,65.74,65.78,83667.0,51.6302,51.638,51.5831,51.6145,83667.0
2016-10-14 15:50:00,65.77,65.78,65.71,65.76,209734.0,51.6066,51.6145,51.5595,51.5988,209734.0
2016-10-14 15:55:00,65.75,65.79,65.7,65.7,279748.0,51.5909,51.6223,51.5517,51.5517,279748.0
2016-10-17 09:30:00,65.53,65.59,65.33,65.39,141119.0,51.4183,51.4654,51.2614,51.3084,141119.0
2016-10-17 09:35:00,65.39,65.53,65.39,65.45,48120.0,51.3084,51.4183,51.3084,51.3555,48120.0
2016-10-17 09:40:00,65.44,65.57,65.4,65.44,72700.0,51.3477,51.4497,51.3163,51.3477,72700.0
2016-10-17 09:45:00,65.45,65.54,65.36,65.5,61949.0,51.3555,51.4261,51.2849,51.3948,61949.0
2016-10-17 09:50:00,65.51,65.6,65.31,65.33,61855.0,51.4026,51.4732,51.2457,51.2614,61855.0
2016-10-17 09:55:00,65.33,65.39,65.25,65.26,58876.0,51.2614,51.3084,51.1986,51.2064,58876.0
2016-10-17 10:00:00,65.27,65.39,65.16,65.34,103956.0,51.2143,51.3084,51.128,51.2692,103956.0
2016-10-17 10:05:00,65.33,65.4,65.27,65.4,46738.0,51.2614,51.3163,51.2143,51.3163,46738.0
2016-10-17 10:10:00,65.41,65.57,65.41,65.55,91494.0,51.3241,51.4497,51.3241,51.434,91494.0
2016-10-17 10:15:00,65.54,65.56,65.44,65.48,48280.0,51.4261,51.4418,51.3477,51.3791,48280.0
2016-10-17 10:20:00,65.48,65.66,65.47,65.64,96311.0,51.3791,51.5203,51.3712,51.5046,96311.0
2016-10-17 10:25:00,65.64,65.71,65.59,65.61,58202.0,51.5046,51.5595,51.4654,51.4811,58202.0
2016-10-17 10:30:00,65.6,65.62,65.54,65.54,60530.0,51.4732,51.4889,51.4261,51.4261,60530.0
2016-10-17 10:35:00,65.54,65.6,65.51,65.6,32390.0,51.4261,51.4732,51.4026,51.4732,32390.0
2016-10-17 10:40:00,65.59,65.62,65.49,65.51,33727.0,51.4654,51.4889,51.3869,51.4026,33727.0
2016-10-17 10:45:00,65.5,65.59,65.49,65.59,31486.0,51.3948,51.4654,51.3869,51.4654,31486.0
2016-10-17 10:50:00,65.58,65.59,65.45,65.49,29274.0,51.4575,51.4654,51.3555,51.3869,29274.0
2016-10-17 10:55:00,65.48,65.48,65.37,65.43,61986.0,51.3791,51.3791,51.2928,51.3398,61986.0
2016-10-17 11:00:00,65.44,65.46,65.36,65.45,65107.0,51.3477,51.3634,51.2849,51.3555,65107.0
2016-10-17 11:05:00,65.45,65.5,65.39,65.39,50207.0,51.3555,51.3948,51.3084,51.3084,50207.0
2016-10-17 11:10:00,65.39,65.5,65.36,65.41,49758.0,51.3084,51.3948,51.2849,51.3241,49758.0
2016-10-17 11:15:00,65.41,65.43,65.36,65.4,35414.0,51.3241,51.3398,51.2849,51.3163,35414.0
2016-10-17 11:20:00,65.39,65.42,65.34,65.4,38789.0,51.3084,51.332,51.2692,51.3163,38789.0
2016-10-17 11:25:00,65.4,65.41,65.31,65.34,73309.0,51.3163,51.3241,51.2457,51.2692,73309.0
2016-10-17 11:30:00,65.34,65.36,65.27,65.28,36141.0,51.2692,51.2849,51.2143,51.2221,36141.0
2016-10-17 11:35:00,65.29,65.33,65.26,65.32,31312.0,51.23,51.2614,51.2064,51.2535,31312.0
2016-10-17 11:40:00,65.33,65.37,65.31,65.32,30394.0,51.2614,51.2928,51.2457,51.2535,30394.0
2016-10-17 11:45:00,65.32,65.35,65.23,65.23,60558.0,51.2535,51.2771,51.1829,51.1829,60558.0
2016-10-17 11:50:00,65.24,65.28,65.2,65.24,63032.0,51.1908,51.2221,51.1594,51.1908,63032.0
2016-10-17 11:55:00,65.25,65.31,65.22,65.24,73314.0,51.1986,51.2457,51.1751,51.1908,73314.0
2016-10-17 12:00:00,65.24,65.28,65.23,65.26,61735.0,51.1908,51.2221,51.1829,51.2064,61735.0
2016-10-17 12:05:00,65.26,65.28,65.19,65.24,57775.0,51.2064,51.2221,51.1515,51.1908,57775.0
2016-10-17 12:10:00,65.24,65.24,65.15,65.2,39114.0,51.1908,51.1908,51.1201,51.1594,39114.0
2016-10-17 12:15:00,65.19,65.26,65.19,65.24,39094.0,51.1515,51.2064,51.1515,51.1908,39094.0
2016-10-17 12:20:00,65.24,65.3,65.2,65.21,42979.0,51.1908,51.2378,51.1594,51.1672,42979.0
2016-10-17 12:25:00,65.22,65.24,65.18,65.2,21014.0,51.1751,51.1908,51.1437,51.1594,21014.0
2016-10-17 12:30:00,65.19,65.23,65.17,65.23,22265.0,51.1515,51.1829,51.1358,51.1829,22265.0
2016-10-17 12:35:00,65.24,65.26,65.19,65.22,15669.0,51.1908,51.2064,51.1515,51.1751,15669.0
2016-10-17 12:40:00,65.22,65.23,65.14,65.2,33567.0,51.1751,51.1829,51.1123,51.1594,33567.0
2016-10-17 12:45:00,65.2,65.2,65.09,65.13,41539.0,51.1594,51.1594,51.0731,51.1044,41539.0
2016-10-17 12:50:00,65.14,65.18,65.13,65.14,38404.0,51.1123,51.1437,51.1044,51.1123,38404.0
2016-10-17 12:55:00,65.14,65.21,65.13,65.19,30635.0,51.1123,51.1672,51.1044,51.1515,30635.0
2016-10-17 13:00:00,65.18,65.28,65.14,65.19,36563.0,51.1437,51.2221,51.1123,51.1515,36563.0
2016-10-17 13:05:00,65.18,65.22,65.16,65.2,17053.0,51.1437,51.1751,51.128,51.1594,17053.0
2016-10-17 13:10:00,65.2,65.23,65.17,65.21,20832.0,51.1594,51.1829,51.1358,51.1672,20832.0
2016-10-17 13:15:00,65.21,65.21,65.14,65.16,27233.0,51.1672,51.1672,51.1123,51.128,27233.0
2016-10-17 13:20:00,65.17,65.2,65.14,65.16,16630.0,51.1358,51.1594,51.1123,51.128,16630.0
2016-10-17 13:25:00,65.17,65.18,65.11,65.13,22925.0,51.1358,51.1437,51.0887,51.1044,22925.0
2016-10-17 13:30:00,65.12,65.17,65.09,65.16,35496.0,51.0966,51.1358,51.0731,51.128,35496.0
2016-10-17 13:35:00,65.16,65.22,65.13,65.19,33118.0,51.128,51.1751,51.1044,51.1515,33118.0
2016-10-17 13:40:00,65.18,65.25,65.17,65.21,48874.0,51.1437,51.1986,51.1358,51.1672,48874.0
2016-10-17 13:45:00,65.22,65.24,65.18,65.22,29035.0,51.1751,51.1908,51.1437,51.1751,29035.0
2016-10-17 13:50:00,65.22,65.25,65.21,65.25,28544.0,51.1751,51.1986,51.1672,51.1986,28544.0
2016-10-17 13:55:00,65.24,65.25,65.19,65.21,27856.0,51.1908,51.1986,51.1515,51.1672,27856.0
2016-10-17 14:00:00,65.22,65.25,65.17,65.23,31382.0,51.1751,51.1986,51.1358,51.1829,31382.0
2016-10-17 14:05:00,65.22,65.23,65.14,65.21,37507.0,51.1751,51.1829,51.1123,51.1672,37507.0
2016-10-17 14:10:00,65.21,65.26,65.2,65.26,35016.0,51.1672,51.2064,51.1594,51.2064,35016.0
2016-10-17 14:15:00,65.26,65.34,65.25,65.29,48182.0,51.2064,51.2692,51.1986,51.23,48182.0
2016-10-17 14:20:00,65.29,65.3,65.25,65.26,60147.0,51.23,51.2378,51.1986,51.2064,60147.0
2016-10-17 14:25:00,65.25,65.33,65.24,65.31,51323.0,51.1986,51.2614,51.1908,51.2457,51323.0
2016-10-17 14:30:00,65.3,65.33,65.26,65.3,32343.0,51.2378,51.2614,51.2064,51.2378,32343.0
2016-10-17 14:35:00,65.3,65.33,65.28,65.3,28691.0,51.2378,51.2614,51.2221,51.2378,28691.0
2016-10-17 14:40:00,65.3,65.33,65.28,65.32,23187.0,51.2378,51.2614,51.2221,51.2535,23187.0
2016-10-17 14:45:00,65.32,65.33,65.28,65.29,24632.0,51.2535,51.2614,51.2221,51.23,24632.0
2016-10-17 14:50:00,65.3,65.35,65.26,65.26,63426.0,51.2378,51.2771,51.2064,51.2064,63426.0
2016-10-17 14:55:00,65.26,65.34,65.24,65.31,52699.0,51.2064,51.2692,51.1908,51.2457,52699.0
2016-10-17 15:00:00,65.31,65.38,65.3,65.36,28970.0,51.2457,51.3006,51.2378,51.2849,28970.0
2016-10-17 15:05:00,65.37,65.37,65.34,65.37,19476.0,51.2928,51.2928,51.2692,51.2928,19476.0
2016-10-17 15:10:00,65.36,65.37,65.27,65.29,47836.0,51.2849,51.2928,51.2143,51.23,47836.0
2016-10-17 15:15:00,65.3,65.31,65.27,65.28,24350.0,51.2378,51.2457,51.2143,51.2221,24350.0
2016-10-17 15:20:00,65.29,65.33,65.29,65.29,31697.0,51.23,51.2614,51.23,51.23,31697.0
2016-10-17 15:25:00,65.28,65.32,65.27,65.3,32656.0,51.2221,51.2535,51.2143,51.2378,32656.0
2016-10-17 15:30:00,65.29,65.29,65.23,65.25,70085.0,51.23,51.23,51.1829,51.1986,70085.0
2016-10-17 15:35:00,65.26,65.28,65.23,65.24,77207.0,51.2064,51.2221,51.1829,51.1908,77207.0
2016-10-17 15:40:00,65.23,65.28,65.23,65.28,41419.0,51.1829,51.2221,51.1829,51.2221,41419.0
2016-10-17 15:45:00,65.28,65.34,65.27,65.3,73502.0,51.2221,51.2692,51.2143,51.2378,73502.0
2016-10-17 15:50:00,65.29,65.29,65.22,65.23,106676.0,51.23,51.23,51.1751,51.1829,106676.0
2016-10-17 15:55:00,65.23,65.25,65.13,65.2,280058.0,51.1829,51.1986,51.1044,51.1594,280058.0
2016-10-18 09:30:00,66.18,66.22,65.89,66.01,166807.0,51.9283,51.9597,51.7008,51.7949,166807.0
2016-10-18 09:35:00,66.0,66.08,65.81,65.89,89374.0,51.7871,51.8499,51.638,51.7008,89374.0
2016-10-18 09:40:00,65.89,66.0,65.84,65.92,49141.0,51.7008,51.7871,51.6615,51.7243,49141.0
2016-10-18 09:45:00,65.93,66.02,65.77,65.8,92029.0,51.7322,51.8028,51.6066,51.6302,92029.0
2016-10-18 09:50:00,65.81,65.84,65.7,65.71,52606.0,51.638,51.6615,51.5517,51.5595,52606.0
2016-10-18 09:55:00,65.73,65.83,65.71,65.82,56872.0,51.5752,51.6537,51.5595,51.6459,56872.0
2016-10-18 10:00:00,65.83,65.87,65.8,65.82,26811.0,51.6537,51.6851,51.6302,51.6459,26811.0
2016-10-18 10:05:00,65.83,65.84,65.71,65.73,43677.0,51.6537,51.6615,51.5595,51.5752,43677.0
2016-10-18 10:10:00,65.74,65.77,65.67,65.69,40670.0,51.5831,51.6066,51.5282,51.5438,40670.0
2016-10-18 10:15:00,65.69,65.76,65.66,65.69,36045.0,51.5438,51.5988,51.5203,51.5438,36045.0
2016-10-18 10:20:00,65.69,65.71,65.57,65.65,73047.0,51.5438,51.5595,51.4497,51.5125,73047.0
2016-10-18 10:25:00,65.65,65.74,65.65,65.73,23732.0,51.5125,51.5831,51.5125,51.5752,23732.0
2016-10-18 10:30:00,65.72,65.76,65.72,65.74,16511.0,51.5674,51.5988,51.5674,51.5831,16511.0
2016-10-18 10:35:00,65.74,65.77,65.71,65.76,24254.0,51.5831,51.6066,51.5595,51.5988,24254.0
2016-10-18 10:40:00,65.77,65.79,65.74,65.77,38282.0,51.6066,51.6223,51.5831,51.6066,38282.0
2016-10-18 10:45:00,65.77,65.79,65.74,65.75,56448.0,51.6066,51.6223,51.5831,51.5909,56448.0
2016-10-18 10:50:00,65.75,65.76,65.72,65.73,62352.0,51.5909,51.5988,51.5674,51.5752,62352.0
2016-10-18 10:55:00,65.73,65.74,65.67,65.71,31329.0,51.5752,51.5831,51.5282,51.5595,31329.0
2016-10-18 11:00:00,65.71,65.75,65.69,65.72,28040.0,51.5595,51.5909,51.5438,51.5674,28040.0
2016-10-18 11:05:00,65.73,65.73,65.69,65.7,33435.0,51.5752,51.5752,51.5438,51.5517,33435.0
2016-10-18 11:10:00,65.7,65.71,65.65,65.69,31232.0,51.5517,51.5595,51.5125,51.5438,31232.0
2016-10-18 11:15:00,65.66,65.71,65.65,65.67,18511.0,51.5203,51.5595,51.5125,51.5282,18511.0
2016-10-18 11:20:00,65.67,65.72,65.67,65.71,24913.0,51.5282,51.5674,51.5282,51.5595,24913.0
2016-10-18 11:25:00,65.7,65.73,65.68,65.68,43964.0,51.5517,51.5752,51.536,51.536,43964.0
2016-10-18 11:30:00,65.69,65.82,65.68,65.8,51193.0,51.5438,51.6459,51.536,51.6302,51193.0
2016-10-18 11:35:00,65.79,65.84,65.78,65.82,39342.0,51.6223,51.6615,51.6145,51.6459,39342.0
2016-10-18 11:40:00,65.83,65.9,65.82,65.89,64638.0,51.6537,51.7086,51.6459,51.7008,64638.0
2016-10-18 11:45:00,65.88,65.9,65.84,65.85,32449.0,51.6929,51.7086,51.6615,51.6694,32449.0
2016-10-18 11:50:00,65.86,65.92,65.85,65.92,79437.0,51.6772,51.7243,51.6694,51.7243,79437.0
2016-10-18 11:55:00,65.93,65.95,65.86,65.95,33335.0,51.7322,51.7479,51.6772,51.7479,33335.0
2016-10-18 12:00:00,65.95,65.95,65.88,65.92,33548.0,51.7479,51.7479,51.6929,51.7243,33548.0
2016-10-18 12:05:00,65.92,65.95,65.9,65.95,59004.0,51.7243,51.7479,51.7086,51.7479,59004.0
2016-10-18 12:10:00,65.95,65.97,65.93,65.97,46972.0,51.7479,51.7635,51.7322,51.7635,46972.0
2016-10-18 12:15:00,65.97,66.0,65.95,65.98,62033.0,51.7635,51.7871,51.7479,51.7714,62033.0
2016-10-18 12:20:00,65.98,66.0,65.94,65.98,130024.0,51.7714,51.7871,51.74,51.7714,130024.0
2016-10-18 12:25:00,65.99,65.99,65.95,65.96,57302.0,51.7792,51.7792,51.7479,51.7557,57302.0
2016-10-18 12:30:00,65.97,66.0,65.96,65.98,16494.0,51.7635,51.7871,51.7557,51.7714,16494.0
2016-10-18 12:35:00,65.98,66.0,65.96,66.0,23817.0,51.7714,51.7871,51.7557,51.7871,23817.0
2016-10-18 12:40:00,66.0,66.03,65.94,65.94,101210.0,51.7871,51.8106,51.74,51.74,101210.0
2016-10-18 12:45:00,65.95,65.96,65.89,65.91,12071.0,51.7479,51.7557,51.7008,51.7165,12071.0
2016-10-18 12:50:00,65.92,65.92,65.89,65.9,19695.0,51.7243,51.7243,51.7008,51.7086,19695.0
2016-10-18 12:55:00,65.9,65.92,65.88,65.9,30048.0,51.7086,51.7243,51.6929,51.7086,30048.0
2016-10-18 13:00:00,65.91,65.92,65.83,65.86,23935.0,51.7165,51.7243,51.6537,51.6772,23935.0
2016-10-18 13:05:00,65.86,65.9,65.84,65.87,18797.0,51.6772,51.7086,51.6615,51.6851,18797.0
2016-10-18 13:10:00,65.88,65.89,65.83,65.84,22403.0,51.6929,51.7008,51.6537,51.6615,22403.0
2016-10-18 13:15:00,65.84,65.88,65.8,65.87,19900.0,51.6615,51.6929,51.6302,51.6851,19900.0
2016-10-18 13:20:00,65.87,65.88,65.83,65.86,21133.0,51.6851,51.6929,51.6537,51.6772,21133.0
2016-10-18 13:25:00,65.85,65.87,65.83,65.84,19780.0,51.6694,51.6851,51.6537,51.6615,19780.0
2016-10-18 13:30:00,65.84,65.87,65.78,65.8,33389.0,51.6615,51.6851,51.6145,51.6302,33389.0
2016-10-18 13:35:00,65.79,65.84,65.79,65.81,20948.0,51.6223,51.6615,51.6223,51.638,20948.0
2016-10-18 13:40:00,65.82,65.85,65.77,65.85,23090.0,51.6459,51.6694,51.6066,51.6694,23090.0
2016-10-18 13:45:00,65.84,65.85,65.8,65.8,22605.0,51.6615,51.6694,51.6302,51.6302,22605.0
2016-10-18 13:50:00,65.81,65.9,65.81,65.88,24077.0,51.638,51.7086,51.638,51.6929,24077.0
2016-10-18 13:55:00,65.88,65.93,65.84,65.89,43187.0,51.6929,51.7322,51.6615,51.7008,43187.0
2016-10-18 14:00:00,65.88,65.91,65.85,65.86,71946.0,51.6929,51.7165,51.6694,51.6772,71946.0
2016-10-18 14:05:00,65.85,65.86,65.82,65.85,34461.0,51.6694,51.6772,51.6459,51.6694,34461.0
2016-10-18 14:10:00,65.84,65.87,65.84,65.86,52774.0,51.6615,51.6851,51.6615,51.6772,52774.0
2016-10-18 14:15:00,65.86,65.88,65.79,65.86,46807.0,51.6772,51.6929,51.6223,51.6772,46807.0
2016-10-18 14:20:00,65.85,65.88,65.83,65.86,38857.0,51.6694,51.6929,51.6537,51.6772,38857.0
2016-10-18 14:25:00,65.87,65.9,65.86,65.9,30370.0,51.6851,51.7086,51.6772,51.7086,30370.0
2016-10-18 14:30:00,65.9,65.96,65.89,65.94,38528.0,51.7086,51.7557,51.7008,51.74,38528.0
2016-10-18 14:35:00,65.93,65.94,65.89,65.92,27800.0,51.7322,51.74,51.7008,51.7243,27800.0
2016-10-18 14:40:00,65.93,65.95,65.91,65.94,23807.0,51.7322,51.7479,51.7165,51.74,23807.0
2016-10-18 14:45:00,65.94,66.0,65.92,65.99,54677.0,51.74,51.7871,51.7243,51.7792,54677.0
2016-10-18 14:50:00,65.98,66.01,65.95,66.01,42085.0,51.7714,51.7949,51.7479,51.7949,42085.0
2016-10-18 14:55:00,66.01,66.12,66.0,66.12,52169.0,51.7949,51.8812,51.7871,51.8812,52169.0
2016-10-18 15:00:00,66.12,66.16,66.1,66.13,249864.0,51.8812,51.9126,51.8656,51.8891,249864.0
2016-10-18 15:05:00,66.14,66.14,66.08,66.11,77857.0,51.8969,51.8969,51.8499,51.8734,77857.0
2016-10-18 15:10:00,66.1,66.19,66.1,66.19,91694.0,51.8656,51.9362,51.8656,51.9362,91694.0
2016-10-18 15:15:00,66.19,66.19,66.15,66.17,63978.0,51.9362,51.9362,51.9048,51.9205,63978.0
2016-10-18 15:20:00,66.17,66.19,66.13,66.19,62507.0,51.9205,51.9362,51.8891,51.9362,62507.0
2016-10-18 15:25:00,66.19,66.2,66.16,66.17,73102.0,51.9362,51.944,51.9126,51.9205,73102.0
2016-10-18 15:30:00,66.17,66.17,66.11,66.14,68464.0,51.9205,51.9205,51.8734,51.8969,68464.0
2016-10-18 15:35:00,66.15,66.19,66.11,66.13,171977.0,51.9048,51.9362,51.8734,51.8891,171977.0
2016-10-18 15:40:00,66.13,66.14,66.06,66.08,93783.0,51.8891,51.8969,51.8342,51.8499,93783.0
2016-10-18 15:45:00,66.07,66.12,66.03,66.03,125076.0,51.842,51.8812,51.8106,51.8106,125076.0
2016-10-18 15:50:00,66.02,66.08,65.99,66.06,177134.0,51.8028,51.8499,51.7792,51.8342,177134.0
2016-10-18 15:55:00,66.05,66.21,66.03,66.1,483257.0,51.8263,51.9519,51.8106,51.8656,483257.0
2016-10-19 09:30:00,65.88,65.9,65.62,65.75,207326.0,51.6929,51.7086,51.4889,51.5909,207326.0
2016-10-19 09:35:00,65.77,65.8,65.38,65.5,137005.0,51.6066,51.6302,51.3006,51.3948,137005.0
2016-10-19 09:40:00,65.49,65.56,65.45,65.46,115708.0,51.3869,51.4418,51.3555,51.3634,115708.0
2016-10-19 09:45:00,65.45,65.49,65.38,65.38,89349.0,51.3555,51.3869,51.3006,51.3006,89349.0
2016-10-19 09:50:00,65.38,65.54,65.35,65.39,86594.0,51.3006,51.4261,51.2771,51.3084,86594.0
2016-10-19 09:55:00,65.38,65.44,65.3,65.44,66352.0,51.3006,51.3477,51.2378,51.3477,66352.0
2016-10-19 10:00:00,65.44,65.46,65.34,65.39,66312.0,51.3477,51.3634,51.2692,51.3084,66312.0
2016-10-19 10:05:00,65.39,65.43,65.36,65.41,63031.0,51.3084,51.3398,51.2849,51.3241,63031.0
2016-10-19 10:10:00,65.42,65.45,65.32,65.44,64671.0,51.332,51.3555,51.2535,51.3477,64671.0
2016-10-19 10:15:00,65.44,65.45,65.34,65.37,69339.0,51.3477,51.3555,51.2692,51.2928,69339.0
2016-10-19 10:20:00,65.34,65.43,65.33,65.41,67035.0,51.2692,51.3398,51.2614,51.3241,67035.0
2016-10-19 10:25:00,65.4,65.5,65.4,65.5,73271.0,51.3163,51.3948,51.3163,51.3948,73271.0
2016-10-19 10:30:00,65.5,65.67,65.49,65.64,98669.0,51.3948,51.5282,51.3869,51.5046,98669.0
2016-10-19 10:35:00,65.65,65.65,65.57,65.62,76547.0,51.5125,51.5125,51.4497,51.4889,76547.0
2016-10-19 10:40:00,65.62,65.71,65.61,65.71,38678.0,51.4889,51.5595,51.4811,51.5595,38678.0
2016-10-19 10:45:00,65.71,65.73,65.66,65.73,47539.0,51.5595,51.5752,51.5203,51.5752,47539.0
2016-10-19 10:50:00,65.73,65.76,65.68,65.68,35130.0,51.5752,51.5988,51.536,51.536,35130.0
2016-10-19 10:55:00,65.69,65.71,65.62,65.66,48407.0,51.5438,51.5595,51.4889,51.5203,48407.0
2016-10-19 11:00:00,65.66,65.67,65.57,65.6,34226.0,51.5203,51.5282,51.4497,51.4732,34226.0
2016-10-19 11:05:00,65.59,65.59,65.54,65.58,44136.0,51.4654,51.4654,51.4261,51.4575,44136.0
2016-10-19 11:10:00,65.57,65.59,65.56,65.57,110390.0,51.4497,51.4654,51.4418,51.4497,110390.0
2016-10-19 11:15:00,65.58,65.63,65.57,65.61,49068.0,51.4575,51.4968,51.4497,51.4811,49068.0
2016-10-19 11:20:00,65.61,65.71,65.59,65.71,79008.0,51.4811,51.5595,51.4654,51.5595,79008.0
2016-10-19 11:25:00,65.7,65.75,65.68,65.72,39490.0,51.5517,51.5909,51.536,51.5674,39490.0
2016-10-19 11:30:00,65.73,65.79,65.73,65.77,43724.0,51.5752,51.6223,51.5752,51.6066,43724.0
2016-10-19 11:35:00,65.77,65.79,65.75,65.78,37862.0,51.6066,51.6223,51.5909,51.6145,37862.0
2016-10-19 11:40:00,65.78,65.91,65.78,65.88,101568.0,51.6145,51.7165,51.6145,51.6929,101568.0
2016-10-19 11:45:00,65.87,65.91,65.78,65.78,30956.0,51.6851,51.7165,51.6145,51.6145,30956.0
2016-10-19 11:50:00,65.78,65.81,65.76,65.78,34929.0,51.6145,51.638,51.5988,51.6145,34929.0
2016-10-19 11:55:00,65.78,65.82,65.72,65.74,32854.0,51.6145,51.6459,51.5674,51.5831,32854.0
2016-10-19 12:00:00,65.73,65.86,65.73,65.84,36250.0,51.5752,51.6772,51.5752,51.6615,36250.0
2016-10-19 12:05:00,65.83,65.83,65.76,65.8,26027.0,51.6537,51.6537,51.5988,51.6302,26027.0
2016-10-19 12:10:00,65.8,65.86,65.79,65.85,30381.0,51.6302,51.6772,51.6223,51.6694,30381.0
2016-10-19 12:15:00,65.86,65.87,65.8,65.81,40410.0,51.6772,51.6851,51.6302,51.638,40410.0
2016-10-19 12:20:00,65.8,65.87,65.8,65.86,22387.0,51.6302,51.6851,51.6302,51.6772,22387.0
2016-10-19 12:25:00,65.86,65.87,65.82,65.84,19311.0,51.6772,51.6851,51.6459,51.6615,19311.0
2016-10-19 12:30:00,65.83,65.87,65.82,65.84,16499.0,51.6537,51.6851,51.6459,51.6615,16499.0
2016-10-19 12:35:00,65.84,65.86,65.83,65.86,20998.0,51.6615,51.6772,51.6537,51.6772,20998.0
2016-10-19 12:40:00,65.86,65.88,65.84,65.84,17237.0,51.6772,51.6929,51.6615,51.6615,17237.0
2016-10-19 12:45:00,65.85,65.89,65.84,65.89,14326.0,51.6694,51.7008,51.6615,51.7008,14326.0
2016-10-19 12:50:00,65.89,65.9,65.85,65.87,16180.0,51.7008,51.7086,51.6694,51.6851,16180.0
2016-10-19 12:55:00,65.85,65.9,65.83,65.86,23009.0,51.6694,51.7086,51.6537,51.6772,23009.0
2016-10-19 13:00:00,65.86,65.89,65.85,65.86,28311.0,51.6772,51.7008,51.6694,51.6772,28311.0
2016-10-19 13:05:00,65.87,65.88,65.81,65.84,15674.0,51.6851,51.6929,51.638,51.6615,15674.0
2016-10-19 13:10:00,65.84,65.84,65.76,65.78,29292.0,51.6615,51.6615,51.5988,51.6145,29292.0
2016-10-19 13:15:00,65.79,65.84,65.78,65.83,14529.0,51.6223,51.6615,51.6145,51.6537,14529.0
2016-10-19 13:20:00,65.84,65.86,65.81,65.86,26976.0,51.6615,51.6772,51.638,51.6772,26976.0
2016-10-19 13:25:00,65.85,65.86,65.83,65.85,22255.0,51.6694,51.6772,51.6537,51.6694,22255.0
2016-10-19 13:30:00,65.84,65.88,65.82,65.83,26033.0,51.6615,51.6929,51.6459,51.6537,26033.0
2016-10-19 13:35:00,65.82,65.85,65.79,65.82,29583.0,51.6459,51.6694,51.6223,51.6459,29583.0
2016-10-19 13:40:00,65.82,65.86,65.8,65.84,22375.0,51.6459,51.6772,51.6302,51.6615,22375.0
2016-10-19 13:45:00,65.84,65.86,65.8,65.81,33038.0,51.6615,51.6772,51.6302,51.638,33038.0
2016-10-19 13:50:00,65.81,65.85,65.77,65.8,36003.0,51.638,51.6694,51.6066,51.6302,36003.0
2016-10-19 13:55:00,65.79,65.83,65.78,65.79,23680.0,51.6223,51.6537,51.6145,51.6223,23680.0
2016-10-19 14:00:00,65.79,65.85,65.77,65.82,47205.0,51.6223,51.6694,51.6066,51.6459,47205.0
2016-10-19 14:05:00,65.82,65.85,65.79,65.81,59827.0,51.6459,51.6694,51.6223,51.638,59827.0
2016-10-19 14:10:00,65.81,65.84,65.8,65.83,57746.0,51.638,51.6615,51.6302,51.6537,57746.0
2016-10-19 14:15:00,65.83,65.85,65.81,65.82,40070.0,51.6537,51.6694,51.638,51.6459,40070.0
2016-10-19 14:20:00,65.81,65.82,65.76,65.77,38245.0,51.638,51.6459,51.5988,51.6066,38245.0
2016-10-19 14:25:00,65.77,65.81,65.77,65.79,18767.0,51.6066,51.638,51.6066,51.6223,18767.0
2016-10-19 14:30:00,65.79,65.8,65.7,65.71,29259.0,51.6223,51.6302,51.5517,51.5595,29259.0
2016-10-19 14:35:00,65.72,65.74,65.69,65.7,55492.0,51.5674,51.5831,51.5438,51.5517,55492.0
2016-10-19 14:40:00,65.7,65.75,65.7,65.73,43761.0,51.5517,51.5909,51.5517,51.5752,43761.0
2016-10-19 14:45:00,65.73,65.76,65.72,65.76,29070.0,51.5752,51.5988,51.5674,51.5988,29070.0
2016-10-19 14:50:00,65.76,65.84,65.76,65.83,66202.0,51.5988,51.6615,51.5988,51.6537,66202.0
2016-10-19 14:55:00,65.83,65.84,65.8,65.81,41276.0,51.6537,51.6615,51.6302,51.638,41276.0
2016-10-19 15:00:00,65.82,65.86,65.81,65.85,46542.0,51.6459,51.6772,51.638,51.6694,46542.0
2016-10-19 15:05:00,65.86,65.87,65.84,65.86,28615.0,51.6772,51.6851,51.6615,51.6772,28615.0
2016-10-19 15:10:00,65.87,65.99,65.85,65.95,82881.0,51.6851,51.7792,51.6694,51.7479,82881.0
2016-10-19 15:15:00,65.95,65.99,65.94,65.98,38822.0,51.7479,51.7792,51.74,51.7714,38822.0
2016-10-19 15:20:00,65.98,65.99,65.9,65.94,44954.0,51.7714,51.7792,51.7086,51.74,44954.0
2016-10-19 15:25:00,65.95,65.95,65.87,65.89,37417.0,51.7479,51.7479,51.6851,51.7008,37417.0
2016-10-19 15:30:00,65.89,65.9,65.81,65.85,54002.0,51.7008,51.7086,51.638,51.6694,54002.0
2016-10-19 15:35:00,65.84,65.94,65.84,65.92,75808.0,51.6615,51.74,51.6615,51.7243,75808.0
2016-10-19 15:40:00,65.92,66.02,65.92,65.99,96227.0,51.7243,51.8028,51.7243,51.7792,96227.0
2016-10-19 15:45:00,65.98,66.07,65.96,65.97,116771.0,51.7714,51.842,51.7557,51.7635,116771.0
2016-10-19 15:50:00,65.97,65.97,65.87,65.89,158219.0,51.7635,51.7635,51.6851,51.7008,158219.0
2016-10-19 15:55:00,65.9,65.9,65.78,65.79,277261.0,51.7086,51.7086,51.6145,51.6223,277261.0
2016-10-20 09:30:00,65.48,65.95,65.48,65.92,94698.0,51.3791,51.7479,51.3791,51.7243,94698.0
2016-10-20 09:35:00,65.9,65.96,65.7,65.7,68097.0,51.7086,51.7557,51.5517,51.5517,68097.0
2016-10-20 09:40:00,65.71,65.93,65.71,65.89,47054.0,51.5595,51.7322,51.5595,51.7008,47054.0
2016-10-20 09:45:00,65.88,66.17,65.86,66.14,62301.0,51.6929,51.9205,51.6772,51.8969,62301.0
2016-10-20 09:50:00,66.14,66.32,66.12,66.19,95722.0,51.8969,52.0382,51.8812,51.9362,95722.0
2016-10-20 09:55:00,66.18,66.2,66.1,66.15,56947.0,51.9283,51.944,51.8656,51.9048,56947.0
2016-10-20 10:00:00,66.16,66.26,66.15,66.24,66686.0,51.9126,51.9911,51.9048,51.9754,66686.0
2016-10-20 10:05:00,66.24,66.33,66.23,66.26,64770.0,51.9754,52.046,51.9676,51.9911,64770.0
2016-10-20 10:10:00,66.26,66.31,66.21,66.21,76591.0,51.9911,52.0303,51.9519,51.9519,76591.0
2016-10-20 10:15:00,66.21,66.22,66.06,66.06,55489.0,51.9519,51.9597,51.8342,51.8342,55489.0
2016-10-20 10:20:00,66.06,66.1,66.04,66.09,72381.0,51.8342,51.8656,51.8185,51.8577,72381.0
2016-10-20 10:25:00,66.09,66.09,65.95,65.97,64553.0,51.8577,51.8577,51.7479,51.7635,64553.0
2016-10-20 10:30:00,65.97,65.97,65.73,65.76,84906.0,51.7635,51.7635,51.5752,51.5988,84906.0
2016-10-20 10:35:00,65.75,65.76,65.5,65.57,77621.0,51.5909,51.5988,51.3948,51.4497,77621.0
2016-10-20 10:40:00,65.58,65.73,65.56,65.72,49298.0,51.4575,51.5752,51.4418,51.5674,49298.0
2016-10-20 10:45:00,65.71,65.89,65.7,65.89,47889.0,51.5595,51.7008,51.5517,51.7008,47889.0
2016-10-20 10:50:00,65.88,65.89,65.75,65.8,73237.0,51.6929,51.7008,51.5909,51.6302,73237.0
2016-10-20 10:55:00,65.79,65.87,65.73,65.86,49870.0,51.6223,51.6851,51.5752,51.6772,49870.0
2016-10-20 11:00:00,65.86,65.9,65.83,65.84,25946.0,51.6772,51.7086,51.6537,51.6615,25946.0
2016-10-20 11:05:00,65.84,65.86,65.76,65.77,41601.0,51.6615,51.6772,51.5988,51.6066,41601.0
2016-10-20 11:10:00,65.77,65.82,65.74,65.76,50824.0,51.6066,51.6459,51.5831,51.5988,50824.0
2016-10-20 11:15:00,65.76,65.89,65.73,65.89,57071.0,51.5988,51.7008,51.5752,51.7008,57071.0
2016-10-20 11:20:00,65.89,65.93,65.84,65.85,52074.0,51.7008,51.7322,51.6615,51.6694,52074.0
2016-10-20 11:25:00,65.86,65.99,65.86,65.97,56241.0,51.6772,51.7792,51.6772,51.7635,56241.0
2016-10-20 11:30:00,65.97,66.08,65.95,66.03,56309.0,51.7635,51.8499,51.7479,51.8106,56309.0
2016-10-20 11:35:00,66.02,66.05,65.94,65.95,69252.0,51.8028,51.8263,51.74,51.7479,69252.0
2016-10-20 11:40:00,65.95,66.02,65.93,65.99,37498.0,51.7479,51.8028,51.7322,51.7792,37498.0
2016-10-20 11:45:00,65.98,66.02,65.96,66.02,27912.0,51.7714,51.8028,51.7557,51.8028,27912.0
2016-10-20 11:50:00,66.01,66.02,65.94,65.98,27910.0,51.7949,51.8028,51.74,51.7714,27910.0
2016-10-20 11:55:00,65.98,66.08,65.93,66.08,35489.0,51.7714,51.8499,51.7322,51.8499,35489.0
2016-10-20 12:00:00,66.08,66.29,66.06,66.28,100034.0,51.8499,52.0146,51.8342,52.0068,100034.0
2016-10-20 12:05:00,66.27,66.28,66.23,66.25,57404.0,51.9989,52.0068,51.9676,51.9833,57404.0
2016-10-20 12:10:00,66.25,66.29,66.21,66.26,63119.0,51.9833,52.0146,51.9519,51.9911,63119.0
2016-10-20 12:15:00,66.26,66.32,66.23,66.26,56607.0,51.9911,52.0382,51.9676,51.9911,56607.0
2016-10-20 12:20:00,66.26,66.29,66.24,66.25,43934.0,51.9911,52.0146,51.9754,51.9833,43934.0
2016-10-20 12:25:00,66.24,66.27,66.2,66.27,42074.0,51.9754,51.9989,51.944,51.9989,42074.0
2016-10-20 12:30:00,66.28,66.31,66.23,66.31,35420.0,52.0068,52.0303,51.9676,52.0303,35420.0
2016-10-20 12:35:00,66.3,66.41,66.3,66.41,74506.0,52.0225,52.1088,52.0225,52.1088,74506.0
2016-10-20 12:40:00,66.41,66.49,66.34,66.38,94811.0,52.1088,52.1716,52.0539,52.0853,94811.0
2016-10-20 12:45:00,66.39,66.45,66.38,66.4,44721.0,52.0931,52.1402,52.0853,52.1009,44721.0
2016-10-20 12:50:00,66.39,66.43,66.36,66.37,39451.0,52.0931,52.1245,52.0696,52.0774,39451.0
2016-10-20 12:55:00,66.37,66.42,66.33,66.37,56170.0,52.0774,52.1166,52.046,52.0774,56170.0
2016-10-20 13:00:00,66.36,66.4,66.34,66.37,35861.0,52.0696,52.1009,52.0539,52.0774,35861.0
2016-10-20 13:05:00,66.37,66.39,66.34,66.37,17372.0,52.0774,52.0931,52.0539,52.0774,17372.0
2016-10-20 13:10:00,66.37,66.4,66.35,66.38,25611.0,52.0774,52.1009,52.0617,52.0853,25611.0
2016-10-20 13:15:00,66.38,66.39,66.33,66.36,31725.0,52.0853,52.0931,52.046,52.0696,31725.0
2016-10-20 13:20:00,66.36,66.37,66.29,66.3,50347.0,52.0696,52.0774,52.0146,52.0225,50347.0
2016-10-20 13:25:00,66.31,66.33,66.28,66.33,37608.0,52.0303,52.046,52.0068,52.046,37608.0
2016-10-20 13:30:00,66.34,66.39,66.32,66.37,45418.0,52.0539,52.0931,52.0382,52.0774,45418.0
2016-10-20 13:35:00,66.37,66.41,66.36,66.4,24315.0,52.0774,52.1088,52.0696,52.1009,24315.0
2016-10-20 13:40:00,66.4,66.41,66.34,66.38,23040.0,52.1009,52.1088,52.0539,52.0853,23040.0
2016-10-20 13:45:00,66.38,66.38,66.25,66.25,28944.0,52.0853,52.0853,51.9833,51.9833,28944.0
2016-10-20 13:50:00,66.25,66.25,66.11,66.11,81254.0,51.9833,51.9833,51.8734,51.8734,81254.0
2016-10-20 13:55:00,66.11,66.14,66.07,66.09,55580.0,51.8734,51.8969,51.842,51.8577,55580.0
2016-10-20 14:00:00,66.09,66.19,66.08,66.16,53753.0,51.8577,51.9362,51.8499,51.9126,53753.0
2016-10-20 14:05:00,66.17,66.24,66.16,66.22,43816.0,51.9205,51.9754,51.9126,51.9597,43816.0
2016-10-20 14:10:00,66.21,66.31,66.19,66.27,34401.0,51.9519,52.0303,51.9362,51.9989,34401.0
2016-10-20 14:15:00,66.27,66.3,66.25,66.3,40570.0,51.9989,52.0225,51.9833,52.0225,40570.0
2016-10-20 14:20:00,66.29,66.33,66.26,66.29,32898.0,52.0146,52.046,51.9911,52.0146,32898.0
2016-10-20 14:25:00,66.28,66.3,66.24,66.28,32143.0,52.0068,52.0225,51.9754,52.0068,32143.0
2016-10-20 14:30:00,66.28,66.31,66.26,66.28,33845.0,52.0068,52.0303,51.9911,52.0068,33845.0
2016-10-20 14:35:00,66.28,66.34,66.28,66.28,35448.0,52.0068,52.0539,52.0068,52.0068,35448.0
2016-10-20 14:40:00,66.29,66.34,66.28,66.34,26287.0,52.0146,52.0539,52.0068,52.0539,26287.0
2016-10-20 14:45:00,66.34,67.57,66.3,67.41,694153.0,52.0539,53.019,52.0225,52.8934,694153.0
2016-10-20 14:50:00,67.42,68.17,67.38,67.5,1095455.0,52.9013,53.4898,52.8699,52.9641,1095455.0
2016-10-20 14:55:00,67.5,67.74,67.46,67.55,562034.0,52.9641,53.1524,52.9327,53.0033,562034.0
2016-10-20 15:00:00,67.55,67.56,67.25,67.48,357269.0,53.0033,53.0111,52.7679,52.9484,357269.0
2016-10-20 15:05:00,67.47,67.68,67.45,67.59,203155.0,52.9405,53.1053,52.9248,53.0347,203155.0
2016-10-20 15:10:00,67.59,68.07,67.59,68.06,543113.0,53.0347,53.4113,53.0347,53.4035,543113.0
2016-10-20 15:15:00,68.05,68.05,67.62,67.62,387270.0,53.3956,53.3956,53.0582,53.0582,387270.0
2016-10-20 15:20:00,67.63,67.76,67.62,67.65,225314.0,53.0661,53.1681,53.0582,53.0818,225314.0
2016-10-20 15:25:00,67.64,67.67,67.45,67.54,215327.0,53.0739,53.0975,52.9248,52.9955,215327.0
2016-10-20 15:30:00,67.54,67.57,67.45,67.5,196747.0,52.9955,53.019,52.9248,52.9641,196747.0
2016-10-20 15:35:00,67.5,67.56,67.42,67.43,203105.0,52.9641,53.0111,52.9013,52.9091,203105.0
2016-10-20 15:40:00,67.43,67.49,67.41,67.48,181936.0,52.9091,52.9562,52.8934,52.9484,181936.0
2016-10-20 15:45:00,67.47,67.57,67.46,67.53,323378.0,52.9405,53.019,52.9327,52.9876,323378.0
2016-10-20 15:50:00,67.52,67.53,67.33,67.4,492899.0,52.9798,52.9876,52.8307,52.8856,492899.0
2016-10-20 15:55:00,67.4,67.42,67.27,67.34,655968.0,52.8856,52.9013,52.7836,52.8385,655968.0
2016-10-21 09:30:00,67.11,67.3,66.8,66.8,708827.0,52.6581,52.8071,52.4148,52.4148,708827.0
2016-10-21 09:35:00,66.87,69.26,66.7,68.84,1500806.0,52.4697,54.3451,52.3363,54.0155,1500806.0
2016-10-21 09:40:00,68.85,69.44,68.36,68.55,1159182.0,54.0233,54.4863,53.6389,53.788,1159182.0
2016-10-21 09:45:00,68.55,68.6,67.88,67.92,642433.0,53.788,53.8272,53.2622,53.2936,642433.0
2016-10-21 09:50:00,67.92,68.58,67.74,68.56,675178.0,53.2936,53.8115,53.1524,53.7958,675178.0
2016-10-21 09:55:00,68.56,69.41,68.54,69.05,678893.0,53.7958,54.4628,53.7801,54.1803,678893.0
2016-10-21 10:00:00,69.0,69.05,68.61,68.87,411065.0,54.141,54.1803,53.835,54.039,411065.0
2016-10-21 10:05:00,68.87,68.99,68.71,68.94,265426.0,54.039,54.1332,53.9135,54.094,265426.0
2016-10-21 10:10:00,68.94,68.95,68.39,68.63,380769.0,54.094,54.1018,53.6624,53.8507,380769.0
2016-10-21 10:15:00,68.64,68.93,68.55,68.83,244443.0,53.8586,54.0861,53.788,54.0077,244443.0
2016-10-21 10:20:00,68.82,68.93,68.71,68.92,153935.0,53.9998,54.0861,53.9135,54.0783,153935.0
2016-10-21 10:25:00,68.9,68.99,68.82,68.87,194406.0,54.0626,54.1332,53.9998,54.039,194406.0
2016-10-21 10:30:00,68.87,69.05,68.87,68.98,246689.0,54.039,54.1803,54.039,54.1254,246689.0
2016-10-21 10:35:00,68.98,69.02,68.78,68.79,289515.0,54.1254,54.1567,53.9684,53.9763,289515.0
2016-10-21 10:40:00,68.79,68.79,68.49,68.51,186528.0,53.9763,53.9763,53.7409,53.7566,186528.0
2016-10-21 10:45:00,68.5,68.55,68.44,68.5,270033.0,53.7487,53.788,53.7016,53.7487,270033.0
2016-10-21 10:50:00,68.5,68.55,68.45,68.55,173302.0,53.7487,53.788,53.7095,53.788,173302.0
2016-10-21 10:55:00,68.55,68.66,68.54,68.56,120161.0,53.788,53.8743,53.7801,53.7958,120161.0
2016-10-21 11:00:00,68.55,68.61,68.49,68.61,103916.0,53.788,53.835,53.7409,53.835,103916.0
2016-10-21 11:05:00,68.61,68.76,68.59,68.76,85663.0,53.835,53.9527,53.8193,53.9527,85663.0
2016-10-21 11:10:00,68.76,68.86,68.7,68.85,111581.0,53.9527,54.0312,53.9057,54.0233,111581.0
2016-10-21 11:15:00,68.84,68.85,68.77,68.82,102291.0,54.0155,54.0233,53.9606,53.9998,102291.0
2016-10-21 11:20:00,68.81,68.89,68.8,68.86,109272.0,53.992,54.0547,53.9841,54.0312,109272.0
2016-10-21 11:25:00,68.87,68.93,68.87,68.87,123723.0,54.039,54.0861,54.039,54.039,123723.0
2016-10-21 11:30:00,68.88,68.93,68.84,68.92,141245.0,54.0469,54.0861,54.0155,54.0783,141245.0
2016-10-21 11:35:00,68.91,68.97,68.86,68.96,155667.0,54.0704,54.1175,54.0312,54.1097,155667.0
2016-10-21 11:40:00,68.97,69.1,68.96,69.05,292432.0,54.1175,54.2195,54.1097,54.1803,292432.0
2016-10-21 11:45:00,69.04,69.09,68.98,69.0,128283.0,54.1724,54.2117,54.1254,54.141,128283.0
2016-10-21 11:50:00,68.99,69.04,68.98,69.0,157587.0,54.1332,54.1724,54.1254,54.141,157587.0
2016-10-21 11:55:00,68.99,69.03,68.92,68.93,143474.0,54.1332,54.1646,54.0783,54.0861,143474.0
2016-10-21 12:00:00,68.93,68.97,68.84,68.92,146872.0,54.0861,54.1175,54.0155,54.0783,146872.0
2016-10-21 12:05:00,68.91,68.96,68.86,68.88,190277.0,54.0704,54.1097,54.0312,54.0469,190277.0
2016-10-21 12:10:00,68.88,68.89,68.83,68.83,99220.0,54.0469,54.0547,54.0077,54.0077,99220.0
2016-10-21 12:15:00,68.83,68.86,68.77,68.78,105769.0,54.0077,54.0312,53.9606,53.9684,105769.0
2016-10-21 12:20:00,68.78,68.8,68.62,68.62,83093.0,53.9684,53.9841,53.8429,53.8429,83093.0
2016-10-21 12:25:00,68.62,68.66,68.45,68.5,223537.0,53.8429,53.8743,53.7095,53.7487,223537.0
2016-10-21 12:30:00,68.5,68.58,68.49,68.52,58128.0,53.7487,53.8115,53.7409,53.7644,58128.0
2016-10-21 12:35:00,68.52,68.57,68.46,68.5,106332.0,53.7644,53.8036,53.7173,53.7487,106332.0
2016-10-21 12:40:00,68.49,68.51,68.4,68.42,159525.0,53.7409,53.7566,53.6703,53.6859,159525.0
2016-10-21 12:45:00,68.41,68.44,68.35,68.44,61648.0,53.6781,53.7016,53.631,53.7016,61648.0
2016-10-21 12:50:00,68.43,68.44,68.32,68.32,58660.0,53.6938,53.7016,53.6075,53.6075,58660.0
2016-10-21 12:55:00,68.32,68.43,68.32,68.39,111968.0,53.6075,53.6938,53.6075,53.6624,111968.0
2016-10-21 13:00:00,68.39,68.41,68.37,68.37,83602.0,53.6624,53.6781,53.6467,53.6467,83602.0
2016-10-21 13:05:00,68.37,68.4,68.36,68.36,50303.0,53.6467,53.6703,53.6389,53.6389,50303.0
2016-10-21 13:10:00,68.36,68.38,68.29,68.31,51012.0,53.6389,53.6546,53.5839,53.5996,51012.0
2016-10-21 13:15:00,68.3,68.35,68.26,68.26,60564.0,53.5918,53.631,53.5604,53.5604,60564.0
2016-10-21 13:20:00,68.27,68.29,68.23,68.23,42653.0,53.5682,53.5839,53.5369,53.5369,42653.0
2016-10-21 13:25:00,68.23,68.25,68.05,68.06,91011.0,53.5369,53.5526,53.3956,53.4035,91011.0
2016-10-21 13:30:00,68.06,68.19,67.95,68.13,214384.0,53.4035,53.5055,53.3172,53.4584,214384.0
2016-10-21 13:35:00,68.12,68.12,67.86,67.9,161669.0,53.4506,53.4506,53.2465,53.2779,161669.0
2016-10-21 13:40:00,67.9,68.07,67.9,68.03,56860.0,53.2779,53.4113,53.2779,53.3799,56860.0
2016-10-21 13:45:00,68.03,68.05,67.92,67.92,155675.0,53.3799,53.3956,53.2936,53.2936,155675.0
2016-10-21 13:50:00,67.92,68.07,67.91,67.98,129746.0,53.2936,53.4113,53.2858,53.3407,129746.0
2016-10-21 13:55:00,67.98,68.02,67.94,67.99,69419.0,53.3407,53.3721,53.3093,53.3485,69419.0
2016-10-21 14:00:00,68.0,68.0,67.92,67.93,148387.0,53.3564,53.3564,53.2936,53.3015,148387.0
2016-10-21 14:05:00,67.93,67.99,67.93,67.97,76311.0,53.3015,53.3485,53.3015,53.3329,76311.0
2016-10-21 14:10:00,67.96,67.97,67.93,67.94,181756.0,53.325,53.3329,53.3015,53.3093,181756.0
2016-10-21 14:15:00,67.94,68.01,67.93,68.0,99188.0,53.3093,53.3642,53.3015,53.3564,99188.0
2016-10-21 14:20:00,68.0,68.12,67.98,68.01,143901.0,53.3564,53.4506,53.3407,53.3642,143901.0
2016-10-21 14:25:00,68.01,68.05,67.94,68.01,197326.0,53.3642,53.3956,53.3093,53.3642,197326.0
2016-10-21 14:30:00,67.99,68.0,67.82,67.98,104387.0,53.3485,53.3564,53.2152,53.3407,104387.0
2016-10-21 14:35:00,67.99,68.12,67.99,68.09,159406.0,53.3485,53.4506,53.3485,53.427,159406.0
2016-10-21 14:40:00,68.1,68.11,67.99,68.06,111911.0,53.4349,53.4427,53.3485,53.4035,111911.0
2016-10-21 14:45:00,68.06,68.07,67.99,68.0,54156.0,53.4035,53.4113,53.3485,53.3564,54156.0
2016-10-21 14:50:00,68.0,68.02,67.92,67.92,90492.0,53.3564,53.3721,53.2936,53.2936,90492.0
2016-10-21 14:55:00,67.92,67.97,67.88,67.88,58279.0,53.2936,53.3329,53.2622,53.2622,58279.0
2016-10-21 15:00:00,67.88,68.0,67.88,68.0,65553.0,53.2622,53.3564,53.2622,53.3564,65553.0
2016-10-21 15:05:00,68.0,68.02,67.98,67.99,62999.0,53.3564,53.3721,53.3407,53.3485,62999.0
2016-10-21 15:10:00,67.99,68.0,67.89,67.9,71281.0,53.3485,53.3564,53.2701,53.2779,71281.0
2016-10-21 15:15:00,67.9,67.93,67.81,67.81,74151.0,53.2779,53.3015,53.2073,53.2073,74151.0
2016-10-21 15:20:00,67.82,67.86,67.79,67.84,68870.0,53.2152,53.2465,53.1916,53.2308,68870.0
2016-10-21 15:25:00,67.84,67.86,67.78,67.79,111182.0,53.2308,53.2465,53.1838,53.1916,111182.0
2016-10-21 15:30:00,67.78,68.04,67.78,67.89,159499.0,53.1838,53.3878,53.1838,53.2701,159499.0
2016-10-21 15:35:00,67.89,67.91,67.75,67.78,135297.0,53.2701,53.2858,53.1602,53.1838,135297.0
2016-10-21 15:40:00,67.78,67.82,67.7,67.7,207930.0,53.1838,53.2152,53.121,53.121,207930.0
2016-10-21 15:45:00,67.7,67.85,67.7,67.83,202922.0,53.121,53.2387,53.121,53.223,202922.0
2016-10-21 15:50:00,67.83,67.97,67.83,67.89,374019.0,53.223,53.3329,53.223,53.2701,374019.0
2016-10-21 15:55:00,67.88,67.99,67.85,67.93,664503.0,53.2622,53.3485,53.2387,53.3015,664503.0
2016-10-24 09:30:00,68.4,68.45,67.95,68.01,243931.0,53.6703,53.7095,53.3172,53.3642,243931.0
2016-10-24 09:35:00,68.04,68.14,67.94,67.95,118646.0,53.3878,53.4662,53.3093,53.3172,118646.0
2016-10-24 09:40:00,67.95,68.07,67.94,68.02,78222.0,53.3172,53.4113,53.3093,53.3721,78222.0
2016-10-24 09:45:00,68.02,68.2,67.98,68.16,76185.0,53.3721,53.5133,53.3407,53.4819,76185.0
2016-10-24 09:50:00,68.16,68.24,67.98,68.05,115890.0,53.4819,53.5447,53.3407,53.3956,115890.0
2016-10-24 09:55:00,68.05,68.11,68.03,68.08,65557.0,53.3956,53.4427,53.3799,53.4192,65557.0
2016-10-24 10:00:00,68.08,68.2,68.07,68.15,60805.0,53.4192,53.5133,53.4113,53.4741,60805.0
2016-10-24 10:05:00,68.16,68.16,68.0,68.0,96140.0,53.4819,53.4819,53.3564,53.3564,96140.0
2016-10-24 10:10:00,68.0,68.06,67.96,68.03,109794.0,53.3564,53.4035,53.325,53.3799,109794.0
2016-10-24 10:15:00,68.03,68.04,67.93,67.96,63556.0,53.3799,53.3878,53.3015,53.325,63556.0
2016-10-24 10:20:00,67.95,67.96,67.79,67.8,57502.0,53.3172,53.325,53.1916,53.1995,57502.0
2016-10-24 10:25:00,67.8,67.83,67.72,67.74,98450.0,53.1995,53.223,53.1367,53.1524,98450.0
2016-10-24 10:30:00,67.75,67.91,67.75,67.82,87537.0,53.1602,53.2858,53.1602,53.2152,87537.0
2016-10-24 10:35:00,67.83,67.87,67.81,67.84,55818.0,53.223,53.2544,53.2073,53.2308,55818.0
2016-10-24 10:40:00,67.84,67.85,67.74,67.77,66554.0,53.2308,53.2387,53.1524,53.1759,66554.0
2016-10-24 10:45:00,67.77,67.84,67.77,67.8,37457.0,53.1759,53.2308,53.1759,53.1995,37457.0
2016-10-24 10:50:00,67.81,67.88,67.8,67.88,44416.0,53.2073,53.2622,53.1995,53.2622,44416.0
2016-10-24 10:55:00,67.88,67.91,67.81,67.81,53855.0,53.2622,53.2858,53.2073,53.2073,53855.0
2016-10-24 11:00:00,67.81,67.89,67.81,67.85,36656.0,53.2073,53.2701,53.2073,53.2387,36656.0
2016-10-24 11:05:00,67.85,67.89,67.82,67.83,41886.0,53.2387,53.2701,53.2152,53.223,41886.0
2016-10-24 11:10:00,67.83,67.87,67.82,67.82,22185.0,53.223,53.2544,53.2152,53.2152,22185.0
2016-10-24 11:15:00,67.83,67.86,67.82,67.83,36812.0,53.223,53.2465,53.2152,53.223,36812.0
2016-10-24 11:20:00,67.82,67.87,67.79,67.83,74838.0,53.2152,53.2544,53.1916,53.223,74838.0
2016-10-24 11:25:00,67.83,67.9,67.82,67.88,48279.0,53.223,53.2779,53.2152,53.2622,48279.0
2016-10-24 11:30:00,67.88,67.88,67.83,67.84,40125.0,53.2622,53.2622,53.223,53.2308,40125.0
2016-10-24 11:35:00,67.83,67.84,67.79,67.8,39370.0,53.223,53.2308,53.1916,53.1995,39370.0
2016-10-24 11:40:00,67.81,67.87,67.77,67.78,53392.0,53.2073,53.2544,53.1759,53.1838,53392.0
2016-10-24 11:45:00,67.77,67.8,67.62,67.63,40797.0,53.1759,53.1995,53.0582,53.0661,40797.0
2016-10-24 11:50:00,67.63,67.64,67.48,67.52,99964.0,53.0661,53.0739,52.9484,52.9798,99964.0
2016-10-24 11:55:00,67.52,67.67,67.52,67.67,29448.0,52.9798,53.0975,52.9798,53.0975,29448.0
2016-10-24 12:00:00,67.66,67.74,67.66,67.7,58541.0,53.0896,53.1524,53.0896,53.121,58541.0
2016-10-24 12:05:00,67.69,67.78,67.68,67.77,42264.0,53.1132,53.1838,53.1053,53.1759,42264.0
2016-10-24 12:10:00,67.77,67.78,67.74,67.76,33355.0,53.1759,53.1838,53.1524,53.1681,33355.0
2016-10-24 12:15:00,67.77,67.78,67.71,67.76,32619.0,53.1759,53.1838,53.1288,53.1681,32619.0
2016-10-24 12:20:00,67.76,67.8,67.73,67.74,28898.0,53.1681,53.1995,53.1445,53.1524,28898.0
2016-10-24 12:25:00,67.73,67.74,67.66,67.67,34936.0,53.1445,53.1524,53.0896,53.0975,34936.0
2016-10-24 12:30:00,67.67,67.68,67.59,67.64,30993.0,53.0975,53.1053,53.0347,53.0739,30993.0
2016-10-24 12:35:00,67.63,67.75,67.62,67.75,46498.0,53.0661,53.1602,53.0582,53.1602,46498.0
2016-10-24 12:40:00,67.73,67.76,67.7,67.75,26941.0,53.1445,53.1681,53.121,53.1602,26941.0
2016-10-24 12:45:00,67.74,67.76,67.71,67.73,16415.0,53.1524,53.1681,53.1288,53.1445,16415.0
2016-10-24 12:50:00,67.74,67.76,67.7,67.76,21901.0,53.1524,53.1681,53.121,53.1681,21901.0
2016-10-24 12:55:00,67.76,67.76,67.72,67.75,38087.0,53.1681,53.1681,53.1367,53.1602,38087.0
2016-10-24 13:00:00,67.74,67.8,67.73,67.79,38819.0,53.1524,53.1995,53.1445,53.1916,38819.0
2016-10-24 13:05:00,67.78,67.84,67.77,67.84,32914.0,53.1838,53.2308,53.1759,53.2308,32914.0
2016-10-24 13:10:00,67.83,67.89,67.83,67.86,45256.0,53.223,53.2701,53.223,53.2465,45256.0
2016-10-24 13:15:00,67.85,67.86,67.8,67.86,32458.0,53.2387,53.2465,53.1995,53.2465,32458.0
2016-10-24 13:20:00,67.85,67.88,67.84,67.88,42353.0,53.2387,53.2622,53.2308,53.2622,42353.0
2016-10-24 13:25:00,67.88,67.88,67.8,67.82,33494.0,53.2622,53.2622,53.1995,53.2152,33494.0
2016-10-24 13:30:00,67.82,67.89,67.81,67.88,21672.0,53.2152,53.2701,53.2073,53.2622,21672.0
2016-10-24 13:35:00,67.88,67.88,67.81,67.81,22388.0,53.2622,53.2622,53.2073,53.2073,22388.0
2016-10-24 13:40:00,67.81,67.85,67.8,67.83,37011.0,53.2073,53.2387,53.1995,53.223,37011.0
2016-10-24 13:45:00,67.83,67.84,67.8,67.8,23032.0,53.223,53.2308,53.1995,53.1995,23032.0
2016-10-24 13:50:00,67.79,67.87,67.78,67.84,38889.0,53.1916,53.2544,53.1838,53.2308,38889.0
2016-10-24 13:55:00,67.84,67.84,67.8,67.83,26835.0,53.2308,53.2308,53.1995,53.223,26835.0
2016-10-24 14:00:00,67.84,67.86,67.8,67.81,23912.0,53.2308,53.2465,53.1995,53.2073,23912.0
2016-10-24 14:05:00,67.81,67.88,67.79,67.86,44999.0,53.2073,53.2622,53.1916,53.2465,44999.0
2016-10-24 14:10:00,67.86,67.9,67.82,67.9,31655.0,53.2465,53.2779,53.2152,53.2779,31655.0
2016-10-24 14:15:00,67.9,67.9,67.85,67.89,49709.0,53.2779,53.2779,53.2387,53.2701,49709.0
2016-10-24 14:20:00,67.89,67.92,67.86,67.91,47117.0,53.2701,53.2936,53.2465,53.2858,47117.0
2016-10-24 14:25:00,67.92,68.07,67.92,67.95,83968.0,53.2936,53.4113,53.2936,53.3172,83968.0
2016-10-24 14:30:00,67.95,68.02,67.95,67.97,37756.0,53.3172,53.3721,53.3172,53.3329,37756.0
2016-10-24 14:35:00,67.97,68.02,67.93,67.94,59243.0,53.3329,53.3721,53.3015,53.3093,59243.0
2016-10-24 14:40:00,67.94,67.95,67.85,67.86,37347.0,53.3093,53.3172,53.2387,53.2465,37347.0
2016-10-24 14:45:00,67.86,67.91,67.85,67.9,20793.0,53.2465,53.2858,53.2387,53.2779,20793.0
2016-10-24 14:50:00,67.91,67.91,67.88,67.9,17761.0,53.2858,53.2858,53.2622,53.2779,17761.0
2016-10-24 14:55:00,67.91,67.99,67.9,67.97,46734.0,53.2858,53.3485,53.2779,53.3329,46734.0
2016-10-24 15:00:00,67.97,68.0,67.94,67.98,34975.0,53.3329,53.3564,53.3093,53.3407,34975.0
2016-10-24 15:05:00,67.97,67.99,67.94,67.95,52749.0,53.3329,53.3485,53.3093,53.3172,52749.0
2016-10-24 15:10:00,67.94,67.97,67.93,67.93,23661.0,53.3093,53.3329,53.3015,53.3015,23661.0
2016-10-24 15:15:00,67.94,67.99,67.91,67.97,38482.0,53.3093,53.3485,53.2858,53.3329,38482.0
2016-10-24 15:20:00,67.97,67.97,67.91,67.95,48264.0,53.3329,53.3329,53.2858,53.3172,48264.0
2016-10-24 15:25:00,67.95,67.99,67.93,67.97,33007.0,53.3172,53.3485,53.3015,53.3329,33007.0
2016-10-24 15:30:00,67.97,67.98,67.92,67.92,50894.0,53.3329,53.3407,53.2936,53.2936,50894.0
2016-10-24 15:35:00,67.92,67.98,67.92,67.97,99193.0,53.2936,53.3407,53.2936,53.3329,99193.0
2016-10-24 15:40:00,67.97,68.0,67.91,67.95,129820.0,53.3329,53.3564,53.2858,53.3172,129820.0
2016-10-24 15:45:00,67.96,67.99,67.94,67.97,83712.0,53.325,53.3485,53.3093,53.3329,83712.0
2016-10-24 15:50:00,67.97,68.04,67.96,68.02,156851.0,53.3329,53.3878,53.325,53.3721,156851.0
2016-10-24 15:55:00,68.02,68.12,68.0,68.06,425333.0,53.3721,53.4506,53.3564,53.4035,425333.0
2016-10-25 09:30:00,67.9,68.25,67.88,68.15,214644.0,53.2779,53.5526,53.2622,53.4741,214644.0
2016-10-25 09:35:00,68.14,68.22,67.89,67.89,111734.0,53.4662,53.529,53.2701,53.2701,111734.0
2016-10-25 09:40:00,67.88,67.88,67.63,67.7,67790.0,53.2622,53.2622,53.0661,53.121,67790.0
2016-10-25 09:45:00,67.7,67.97,67.69,67.95,95058.0,53.121,53.3329,53.1132,53.3172,95058.0
2016-10-25 09:50:00,67.95,68.08,67.88,67.9,76187.0,53.3172,53.4192,53.2622,53.2779,76187.0
2016-10-25 09:55:00,67.92,68.06,67.91,67.93,57431.0,53.2936,53.4035,53.2858,53.3015,57431.0
2016-10-25 10:00:00,67.92,67.97,67.84,67.95,60005.0,53.2936,53.3329,53.2308,53.3172,60005.0
2016-10-25 10:05:00,67.96,68.04,67.91,67.93,68957.0,53.325,53.3878,53.2858,53.3015,68957.0
2016-10-25 10:10:00,67.94,67.95,67.85,67.92,60849.0,53.3093,53.3172,53.2387,53.2936,60849.0
2016-10-25 10:15:00,67.92,68.05,67.92,67.98,53511.0,53.2936,53.3956,53.2936,53.3407,53511.0
2016-10-25 10:20:00,67.99,67.99,67.79,67.8,51084.0,53.3485,53.3485,53.1916,53.1995,51084.0
2016-10-25 10:25:00,67.79,67.93,67.74,67.88,45969.0,53.1916,53.3015,53.1524,53.2622,45969.0
2016-10-25 10:30:00,67.88,67.97,67.87,67.96,52791.0,53.2622,53.3329,53.2544,53.325,52791.0
2016-10-25 10:35:00,67.95,68.04,67.88,67.89,56096.0,53.3172,53.3878,53.2622,53.2701,56096.0
2016-10-25 10:40:00,67.89,68.01,67.82,67.83,50523.0,53.2701,53.3642,53.2152,53.223,50523.0
2016-10-25 10:45:00,67.83,67.86,67.7,67.7,57571.0,53.223,53.2465,53.121,53.121,57571.0
2016-10-25 10:50:00,67.7,67.79,67.66,67.75,69235.0,53.121,53.1916,53.0896,53.1602,69235.0
2016-10-25 10:55:00,67.75,67.82,67.69,67.8,65963.0,53.1602,53.2152,53.1132,53.1995,65963.0
2016-10-25 11:00:00,67.79,67.88,67.77,67.84,39805.0,53.1916,53.2622,53.1759,53.2308,39805.0
2016-10-25 11:05:00,67.84,67.88,67.81,67.81,41542.0,53.2308,53.2622,53.2073,53.2073,41542.0
2016-10-25 11:10:00,67.81,67.85,67.75,67.76,33082.0,53.2073,53.2387,53.1602,53.1681,33082.0
2016-10-25 11:15:00,67.75,67.86,67.74,67.86,37968.0,53.1602,53.2465,53.1524,53.2465,37968.0
2016-10-25 11:20:00,67.86,67.86,67.79,67.81,40054.0,53.2465,53.2465,53.1916,53.2073,40054.0
2016-10-25 11:25:00,67.81,67.91,67.81,67.9,41562.0,53.2073,53.2858,53.2073,53.2779,41562.0
2016-10-25 11:30:00,67.9,67.92,67.84,67.92,64462.0,53.2779,53.2936,53.2308,53.2936,64462.0
2016-10-25 11:35:00,67.92,67.99,67.91,67.98,48624.0,53.2936,53.3485,53.2858,53.3407,48624.0
2016-10-25 11:40:00,67.98,67.99,67.89,67.9,48280.0,53.3407,53.3485,53.2701,53.2779,48280.0
2016-10-25 11:45:00,67.9,67.92,67.86,67.86,28503.0,53.2779,53.2936,53.2465,53.2465,28503.0
2016-10-25 11:50:00,67.87,67.98,67.86,67.89,65647.0,53.2544,53.3407,53.2465,53.2701,65647.0
2016-10-25 11:55:00,67.89,67.89,67.8,67.8,36615.0,53.2701,53.2701,53.1995,53.1995,36615.0
2016-10-25 12:00:00,67.8,67.85,67.75,67.84,24622.0,53.1995,53.2387,53.1602,53.2308,24622.0
2016-10-25 12:05:00,67.83,67.84,67.76,67.81,32850.0,53.223,53.2308,53.1681,53.2073,32850.0
2016-10-25 12:10:00,67.81,67.86,67.8,67.82,38638.0,53.2073,53.2465,53.1995,53.2152,38638.0
2016-10-25 12:15:00,67.82,67.9,67.78,67.89,34872.0,53.2152,53.2779,53.1838,53.2701,34872.0
2016-10-25 12:20:00,67.9,67.9,67.81,67.86,29592.0,53.2779,53.2779,53.2073,53.2465,29592.0
2016-10-25 12:25:00,67.87,67.87,67.79,67.81,31649.0,53.2544,53.2544,53.1916,53.2073,31649.0
2016-10-25 12:30:00,67.81,67.84,67.77,67.82,60247.0,53.2073,53.2308,53.1759,53.2152,60247.0
2016-10-25 12:35:00,67.82,67.83,67.75,67.8,30365.0,53.2152,53.223,53.1602,53.1995,30365.0
2016-10-25 12:40:00,67.8,67.84,67.74,67.83,40575.0,53.1995,53.2308,53.1524,53.223,40575.0
2016-10-25 12:45:00,67.83,67.94,67.83,67.88,29442.0,53.223,53.3093,53.223,53.2622,29442.0
2016-10-25 12:50:00,67.88,67.89,67.85,67.87,17507.0,53.2622,53.2701,53.2387,53.2544,17507.0
2016-10-25 12:55:00,67.87,67.87,67.77,67.78,33996.0,53.2544,53.2544,53.1759,53.1838,33996.0
2016-10-25 13:00:00,67.79,67.79,67.69,67.73,59557.0,53.1916,53.1916,53.1132,53.1445,59557.0
2016-10-25 13:05:00,67.72,67.73,67.69,67.7,26142.0,53.1367,53.1445,53.1132,53.121,26142.0
2016-10-25 13:10:00,67.69,67.73,67.65,67.66,50904.0,53.1132,53.1445,53.0818,53.0896,50904.0
2016-10-25 13:15:00,67.66,67.69,67.65,67.66,15307.0,53.0896,53.1132,53.0818,53.0896,15307.0
2016-10-25 13:20:00,67.66,67.69,67.64,67.68,34484.0,53.0896,53.1132,53.0739,53.1053,34484.0
2016-10-25 13:25:00,67.68,67.69,67.61,67.62,36122.0,53.1053,53.1132,53.0504,53.0582,36122.0
2016-10-25 13:30:00,67.61,67.71,67.61,67.71,46625.0,53.0504,53.1288,53.0504,53.1288,46625.0
2016-10-25 13:35:00,67.71,67.73,67.61,67.61,99748.0,53.1288,53.1445,53.0504,53.0504,99748.0
2016-10-25 13:40:00,67.62,67.65,67.62,67.63,32534.0,53.0582,53.0818,53.0582,53.0661,32534.0
2016-10-25 13:45:00,67.63,67.72,67.62,67.72,21762.0,53.0661,53.1367,53.0582,53.1367,21762.0
2016-10-25 13:50:00,67.72,67.73,67.68,67.69,30140.0,53.1367,53.1445,53.1053,53.1132,30140.0
2016-10-25 13:55:00,67.69,67.69,67.62,67.67,38301.0,53.1132,53.1132,53.0582,53.0975,38301.0
2016-10-25 14:00:00,67.67,67.73,67.67,67.7,21246.0,53.0975,53.1445,53.0975,53.121,21246.0
2016-10-25 14:05:00,67.7,67.75,67.69,67.75,20637.0,53.121,53.1602,53.1132,53.1602,20637.0
2016-10-25 14:10:00,67.74,67.76,67.72,67.74,34281.0,53.1524,53.1681,53.1367,53.1524,34281.0
2016-10-25 14:15:00,67.74,67.75,67.68,67.7,37678.0,53.1524,53.1602,53.1053,53.121,37678.0
2016-10-25 14:20:00,67.71,67.72,67.69,67.7,29415.0,53.1288,53.1367,53.1132,53.121,29415.0
2016-10-25 14:25:00,67.7,67.7,67.65,67.67,41263.0,53.121,53.121,53.0818,53.0975,41263.0
2016-10-25 14:30:00,67.67,67.71,67.64,67.64,40774.0,53.0975,53.1288,53.0739,53.0739,40774.0
2016-10-25 14:35:00,67.64,67.7,67.63,67.65,51452.0,53.0739,53.121,53.0661,53.0818,51452.0
2016-10-25 14:40:00,67.65,67.65,67.6,67.63,51021.0,53.0818,53.0818,53.0425,53.0661,51021.0
2016-10-25 14:45:00,67.65,67.65,67.6,67.62,40835.0,53.0818,53.0818,53.0425,53.0582,40835.0
2016-10-25 14:50:00,67.62,67.64,67.6,67.64,48007.0,53.0582,53.0739,53.0425,53.0739,48007.0
2016-10-25 14:55:00,67.64,67.64,67.48,67.49,90482.0,53.0739,53.0739,52.9484,52.9562,90482.0
2016-10-25 15:00:00,67.48,67.55,67.48,67.51,37153.0,52.9484,53.0033,52.9484,52.9719,37153.0
2016-10-25 15:05:00,67.52,67.54,67.49,67.51,43907.0,52.9798,52.9955,52.9562,52.9719,43907.0
2016-10-25 15:10:00,67.51,67.54,67.49,67.53,101398.0,52.9719,52.9955,52.9562,52.9876,101398.0
2016-10-25 15:15:00,67.53,67.53,67.48,67.49,68331.0,52.9876,52.9876,52.9484,52.9562,68331.0
2016-10-25 15:20:00,67.48,67.52,67.48,67.52,31339.0,52.9484,52.9798,52.9484,52.9798,31339.0
2016-10-25 15:25:00,67.52,67.54,67.48,67.48,61646.0,52.9798,52.9955,52.9484,52.9484,61646.0
2016-10-25 15:30:00,67.48,67.56,67.48,67.52,61987.0,52.9484,53.0111,52.9484,52.9798,61987.0
2016-10-25 15:35:00,67.53,67.59,67.52,67.58,103180.0,52.9876,53.0347,52.9798,53.0268,103180.0
2016-10-25 15:40:00,67.58,67.65,67.57,67.65,60246.0,53.0268,53.0818,53.019,53.0818,60246.0
2016-10-25 15:45:00,67.64,67.7,67.64,67.69,84543.0,53.0739,53.121,53.0739,53.1132,84543.0
2016-10-25 15:50:00,67.7,67.71,67.58,67.6,109364.0,53.121,53.1288,53.0268,53.0425,109364.0
2016-10-25 15:55:00,67.59,67.71,67.59,67.71,227124.0,53.0347,53.1288,53.0347,53.1288,227124.0
2016-10-26 09:30:00,67.36,67.42,67.25,67.27,130963.0,52.8542,52.9013,52.7679,52.7836,130963.0
2016-10-26 09:35:00,67.28,67.64,67.25,67.6,115794.0,52.7914,53.0739,52.7679,53.0425,115794.0
2016-10-26 09:40:00,67.59,67.64,67.54,67.56,42891.0,53.0347,53.0739,52.9955,53.0111,42891.0
2016-10-26 09:45:00,67.56,67.63,67.43,67.45,42255.0,53.0111,53.0661,52.9091,52.9248,42255.0
2016-10-26 09:50:00,67.44,67.45,67.29,67.41,55949.0,52.917,52.9248,52.7993,52.8934,55949.0
2016-10-26 09:55:00,67.4,67.52,67.4,67.5,41904.0,52.8856,52.9798,52.8856,52.9641,41904.0
2016-10-26 10:00:00,67.51,67.57,67.46,67.57,42607.0,52.9719,53.019,52.9327,53.019,42607.0
2016-10-26 10:05:00,67.57,67.66,67.51,67.61,45015.0,53.019,53.0896,52.9719,53.0504,45015.0
2016-10-26 10:10:00,67.61,67.71,67.54,67.7,44936.0,53.0504,53.1288,52.9955,53.121,44936.0
2016-10-26 10:15:00,67.71,67.76,67.6,67.67,53306.0,53.1288,53.1681,53.0425,53.0975,53306.0
2016-10-26 10:20:00,67.67,67.91,67.66,67.89,65922.0,53.0975,53.2858,53.0896,53.2701,65922.0
2016-10-26 10:25:00,67.89,67.96,67.83,67.92,79073.0,53.2701,53.325,53.223,53.2936,79073.0
2016-10-26 10:30:00,67.93,67.98,67.81,67.88,42969.0,53.3015,53.3407,53.2073,53.2622,42969.0
2016-10-26 10:35:00,67.89,68.02,67.89,67.98,85864.0,53.2701,53.3721,53.2701,53.3407,85864.0
2016-10-26 10:40:00,67.97,68.02,67.91,67.98,57276.0,53.3329,53.3721,53.2858,53.3407,57276.0
2016-10-26 10:45:00,67.98,68.04,67.94,68.04,32571.0,53.3407,53.3878,53.3093,53.3878,32571.0
2016-10-26 10:50:00,68.03,68.09,68.02,68.07,38314.0,53.3799,53.427,53.3721,53.4113,38314.0
2016-10-26 10:55:00,68.06,68.25,68.0,68.24,68717.0,53.4035,53.5526,53.3564,53.5447,68717.0
2016-10-26 11:00:00,68.23,68.42,68.23,68.35,129091.0,53.5369,53.6859,53.5369,53.631,129091.0
2016-10-26 11:05:00,68.35,68.38,68.29,68.34,66328.0,53.631,53.6546,53.5839,53.6232,66328.0
2016-10-26 11:10:00,68.33,68.59,68.32,68.57,88880.0,53.6153,53.8193,53.6075,53.8036,88880.0
2016-10-26 11:15:00,68.57,68.57,68.47,68.51,51285.0,53.8036,53.8036,53.7252,53.7566,51285.0
2016-10-26 11:20:00,68.51,68.56,68.44,68.51,76913.0,53.7566,53.7958,53.7016,53.7566,76913.0
2016-10-26 11:25:00,68.5,68.51,68.38,68.4,71664.0,53.7487,53.7566,53.6546,53.6703,71664.0
2016-10-26 11:30:00,68.4,68.62,68.37,68.53,72295.0,53.6703,53.8429,53.6467,53.7723,72295.0
2016-10-26 11:35:00,68.53,68.54,68.44,68.49,43766.0,53.7723,53.7801,53.7016,53.7409,43766.0
2016-10-26 11:40:00,68.49,68.56,68.45,68.5,60773.0,53.7409,53.7958,53.7095,53.7487,60773.0
2016-10-26 11:45:00,68.49,68.6,68.47,68.56,53443.0,53.7409,53.8272,53.7252,53.7958,53443.0
2016-10-26 11:50:00,68.55,68.59,68.5,68.5,46118.0,53.788,53.8193,53.7487,53.7487,46118.0
2016-10-26 11:55:00,68.5,68.52,68.4,68.44,110919.0,53.7487,53.7644,53.6703,53.7016,110919.0
2016-10-26 12:00:00,68.44,68.5,68.43,68.45,47094.0,53.7016,53.7487,53.6938,53.7095,47094.0
2016-10-26 12:05:00,68.44,68.5,68.39,68.45,59293.0,53.7016,53.7487,53.6624,53.7095,59293.0
2016-10-26 12:10:00,68.45,68.46,68.41,68.46,64703.0,53.7095,53.7173,53.6781,53.7173,64703.0
2016-10-26 12:15:00,68.45,68.51,68.45,68.47,54812.0,53.7095,53.7566,53.7095,53.7252,54812.0
2016-10-26 12:20:00,68.46,68.59,68.46,68.53,47536.0,53.7173,53.8193,53.7173,53.7723,47536.0
2016-10-26 12:25:00,68.52,68.6,68.49,68.52,73316.0,53.7644,53.8272,53.7409,53.7644,73316.0
2016-10-26 12:30:00,68.52,68.53,68.44,68.44,47875.0,53.7644,53.7723,53.7016,53.7016,47875.0
2016-10-26 12:35:00,68.45,68.52,68.39,68.52,42654.0,53.7095,53.7644,53.6624,53.7644,42654.0
2016-10-26 12:40:00,68.53,68.53,68.48,68.51,97814.0,53.7723,53.7723,53.733,53.7566,97814.0
2016-10-26 12:45:00,68.5,68.51,68.44,68.48,67634.0,53.7487,53.7566,53.7016,53.733,67634.0
2016-10-26 12:50:00,68.49,68.54,68.48,68.54,33511.0,53.7409,53.7801,53.733,53.7801,33511.0
2016-10-26 12:55:00,68.54,68.54,68.45,68.47,43735.0,53.7801,53.7801,53.7095,53.7252,43735.0
2016-10-26 13:00:00,68.47,68.5,68.44,68.47,57070.0,53.7252,53.7487,53.7016,53.7252,57070.0
2016-10-26 13:05:00,68.46,68.47,68.31,68.33,80903.0,53.7173,53.7252,53.5996,53.6153,80903.0
2016-10-26 13:10:00,68.32,68.35,68.13,68.13,66900.0,53.6075,53.631,53.4584,53.4584,66900.0
2016-10-26 13:15:00,68.13,68.21,68.07,68.21,84856.0,53.4584,53.5212,53.4113,53.5212,84856.0
2016-10-26 13:20:00,68.21,68.26,68.13,68.25,75933.0,53.5212,53.5604,53.4584,53.5526,75933.0
2016-10-26 13:25:00,68.25,68.26,68.11,68.11,89366.0,53.5526,53.5604,53.4427,53.4427,89366.0
2016-10-26 13:30:00,68.11,68.11,67.88,67.89,133324.0,53.4427,53.4427,53.2622,53.2701,133324.0
2016-10-26 13:35:00,67.9,67.96,67.87,67.91,202841.0,53.2779,53.325,53.2544,53.2858,202841.0
2016-10-26 13:40:00,67.91,67.93,67.82,67.89,179515.0,53.2858,53.3015,53.2152,53.2701,179515.0
2016-10-26 13:45:00,67.88,67.9,67.79,67.88,73860.0,53.2622,53.2779,53.1916,53.2622,73860.0
2016-10-26 13:50:00,67.88,67.92,67.8,67.8,99919.0,53.2622,53.2936,53.1995,53.1995,99919.0
2016-10-26 13:55:00,67.8,67.9,67.76,67.89,91502.0,53.1995,53.2779,53.1681,53.2701,91502.0
2016-10-26 14:00:00,67.88,67.89,67.75,67.77,150945.0,53.2622,53.2701,53.1602,53.1759,150945.0
2016-10-26 14:05:00,67.77,67.95,67.72,67.91,127457.0,53.1759,53.3172,53.1367,53.2858,127457.0
2016-10-26 14:10:00,67.9,68.05,67.87,68.02,154575.0,53.2779,53.3956,53.2544,53.3721,154575.0
2016-10-26 14:15:00,68.01,68.04,67.94,67.94,114410.0,53.3642,53.3878,53.3093,53.3093,114410.0
2016-10-26 14:20:00,67.93,68.0,67.87,67.87,70509.0,53.3015,53.3564,53.2544,53.2544,70509.0
2016-10-26 14:25:00,67.87,67.95,67.87,67.91,92970.0,53.2544,53.3172,53.2544,53.2858,92970.0
2016-10-26 14:30:00,67.91,67.93,67.87,67.9,64456.0,53.2858,53.3015,53.2544,53.2779,64456.0
2016-10-26 14:35:00,67.9,67.95,67.88,67.88,78827.0,53.2779,53.3172,53.2622,53.2622,78827.0
2016-10-26 14:40:00,67.88,67.91,67.85,67.85,51288.0,53.2622,53.2858,53.2387,53.2387,51288.0
2016-10-26 14:45:00,67.86,67.92,67.85,67.89,73301.0,53.2465,53.2936,53.2387,53.2701,73301.0
2016-10-26 14:50:00,67.88,67.9,67.86,67.89,38154.0,53.2622,53.2779,53.2465,53.2701,38154.0
2016-10-26 14:55:00,67.88,68.06,67.88,67.99,133520.0,53.2622,53.4035,53.2622,53.3485,133520.0
2016-10-26 15:00:00,67.99,68.0,67.94,67.97,49490.0,53.3485,53.3564,53.3093,53.3329,49490.0
2016-10-26 15:05:00,67.96,67.99,67.94,67.99,91390.0,53.325,53.3485,53.3093,53.3485,91390.0
2016-10-26 15:10:00,67.99,68.07,67.99,68.06,129971.0,53.3485,53.4113,53.3485,53.4035,129971.0
2016-10-26 15:15:00,68.06,68.15,68.06,68.12,64939.0,53.4035,53.4741,53.4035,53.4506,64939.0
2016-10-26 15:20:00,68.12,68.28,68.11,68.24,90214.0,53.4506,53.5761,53.4427,53.5447,90214.0
2016-10-26 15:25:00,68.24,68.24,68.15,68.18,90556.0,53.5447,53.5447,53.4741,53.4976,90556.0
2016-10-26 15:30:00,68.18,68.3,68.16,68.27,121674.0,53.4976,53.5918,53.4819,53.5682,121674.0
2016-10-26 15:35:00,68.27,68.38,68.23,68.3,162645.0,53.5682,53.6546,53.5369,53.5918,162645.0
2016-10-26 15:40:00,68.29,68.45,68.16,68.41,298991.0,53.5839,53.7095,53.4819,53.6781,298991.0
2016-10-26 15:45:00,68.4,68.46,68.33,68.33,136544.0,53.6703,53.7173,53.6153,53.6153,136544.0
2016-10-26 15:50:00,68.32,68.37,68.28,68.32,262369.0,53.6075,53.6467,53.5761,53.6075,262369.0
2016-10-26 15:55:00,68.32,68.35,68.18,68.21,373074.0,53.6075,53.631,53.4976,53.5212,373074.0
2016-10-27 09:30:00,70.89,71.04,70.0,70.5,1876035.0,55.624,55.7417,54.9257,55.318,1876035.0
2016-10-27 09:35:00,70.5,70.92,70.48,70.77,1000422.0,55.318,55.6476,55.3023,55.5299,1000422.0
2016-10-27 09:40:00,70.79,71.25,70.75,71.12,1170641.0,55.5456,55.9065,55.5142,55.8045,1170641.0
2016-10-27 09:45:00,71.12,71.27,70.81,70.86,643037.0,55.8045,55.9222,55.5613,55.6005,643037.0
2016-10-27 09:50:00,70.86,71.03,70.54,70.72,812274.0,55.6005,55.7339,55.3494,55.4906,812274.0
2016-10-27 09:55:00,70.72,70.96,70.44,70.54,509935.0,55.4906,55.679,55.2709,55.3494,509935.0
2016-10-27 10:00:00,70.56,70.66,70.41,70.57,594518.0,55.3651,55.4436,55.2474,55.373,594518.0
2016-10-27 10:05:00,70.57,70.75,70.13,70.27,627103.0,55.373,55.5142,55.0277,55.1376,627103.0
2016-10-27 10:10:00,70.27,70.51,70.16,70.46,434464.0,55.1376,55.3259,55.0512,55.2866,434464.0
2016-10-27 10:15:00,70.48,70.61,70.31,70.33,402468.0,55.3023,55.4043,55.1689,55.1846,402468.0
2016-10-27 10:20:00,70.32,70.52,70.23,70.47,492956.0,55.1768,55.3337,55.1062,55.2945,492956.0
2016-10-27 10:25:00,70.46,70.46,70.13,70.31,322332.0,55.2866,55.2866,55.0277,55.1689,322332.0
2016-10-27 10:30:00,70.31,70.32,70.13,70.3,261287.0,55.1689,55.1768,55.0277,55.1611,261287.0
2016-10-27 10:35:00,70.3,70.3,70.18,70.23,329723.0,55.1611,55.1611,55.0669,55.1062,329723.0
2016-10-27 10:40:00,70.22,70.25,70.09,70.2,348167.0,55.0983,55.1219,54.9963,55.0826,348167.0
2016-10-27 10:45:00,70.2,70.24,70.13,70.17,293540.0,55.0826,55.114,55.0277,55.0591,293540.0
2016-10-27 10:50:00,70.18,70.54,70.17,70.43,375642.0,55.0669,55.3494,55.0591,55.2631,375642.0
2016-10-27 10:55:00,70.43,70.45,70.3,70.41,230918.0,55.2631,55.2788,55.1611,55.2474,230918.0
2016-10-27 11:00:00,70.4,70.41,70.3,70.39,230701.0,55.2396,55.2474,55.1611,55.2317,230701.0
2016-10-27 11:05:00,70.39,70.65,70.36,70.63,270561.0,55.2317,55.4357,55.2082,55.42,270561.0
2016-10-27 11:10:00,70.63,70.71,70.55,70.68,236957.0,55.42,55.4828,55.3573,55.4593,236957.0
2016-10-27 11:15:00,70.67,70.88,70.62,70.87,354631.0,55.4514,55.6162,55.4122,55.6083,354631.0
2016-10-27 11:20:00,70.88,70.89,70.73,70.81,293346.0,55.6162,55.624,55.4985,55.5613,293346.0
2016-10-27 11:25:00,70.8,70.91,70.78,70.89,308166.0,55.5534,55.6397,55.5377,55.624,308166.0
2016-10-27 11:30:00,70.88,71.0,70.87,70.94,349916.0,55.6162,55.7104,55.6083,55.6633,349916.0
2016-10-27 11:35:00,70.94,70.96,70.87,70.93,346593.0,55.6633,55.679,55.6083,55.6554,346593.0
2016-10-27 11:40:00,70.92,71.04,70.92,71.0,964431.0,55.6476,55.7417,55.6476,55.7104,964431.0
2016-10-27 11:45:00,71.0,71.05,70.9,70.91,463429.0,55.7104,55.7496,55.6319,55.6397,463429.0
2016-10-27 11:50:00,70.9,70.94,70.78,70.84,325141.0,55.6319,55.6633,55.5377,55.5848,325141.0
2016-10-27 11:55:00,70.82,70.99,70.79,70.95,218020.0,55.5691,55.7025,55.5456,55.6711,218020.0
2016-10-27 12:00:00,70.94,71.02,70.94,70.98,201221.0,55.6633,55.726,55.6633,55.6947,201221.0
2016-10-27 12:05:00,70.98,71.05,70.96,70.96,345554.0,55.6947,55.7496,55.679,55.679,345554.0
2016-10-27 12:10:00,70.96,71.0,70.95,70.99,118056.0,55.679,55.7104,55.6711,55.7025,118056.0
2016-10-27 12:15:00,71.0,71.01,70.93,70.98,135370.0,55.7104,55.7182,55.6554,55.6947,135370.0
2016-10-27 12:20:00,70.98,71.0,70.97,70.99,239168.0,55.6947,55.7104,55.6868,55.7025,239168.0
2016-10-27 12:25:00,71.0,71.01,70.98,71.01,309570.0,55.7104,55.7182,55.6947,55.7182,309570.0
2016-10-27 12:30:00,71.01,71.13,71.0,71.03,180073.0,55.7182,55.8124,55.7104,55.7339,180073.0
2016-10-27 12:35:00,71.03,71.06,70.89,70.9,232367.0,55.7339,55.7574,55.624,55.6319,232367.0
2016-10-27 12:40:00,70.89,70.93,70.81,70.9,399961.0,55.624,55.6554,55.5613,55.6319,399961.0
2016-10-27 12:45:00,70.89,70.99,70.88,70.98,232226.0,55.624,55.7025,55.6162,55.6947,232226.0
2016-10-27 12:50:00,70.98,70.99,70.93,70.94,147302.0,55.6947,55.7025,55.6554,55.6633,147302.0
2016-10-27 12:55:00,70.94,70.97,70.93,70.94,151415.0,55.6633,55.6868,55.6554,55.6633,151415.0
2016-10-27 13:00:00,70.94,70.98,70.93,70.98,131690.0,55.6633,55.6947,55.6554,55.6947,131690.0
2016-10-27 13:05:00,70.98,71.04,70.93,70.94,333834.0,55.6947,55.7417,55.6554,55.6633,333834.0
2016-10-27 13:10:00,70.94,71.02,70.93,71.01,91762.0,55.6633,55.726,55.6554,55.7182,91762.0
2016-10-27 13:15:00,71.0,71.27,70.98,71.25,520701.0,55.7104,55.9222,55.6947,55.9065,520701.0
2016-10-27 13:20:00,71.24,71.34,71.24,71.28,219177.0,55.8987,55.9771,55.8987,55.9301,219177.0
2016-10-27 13:25:00,71.29,71.33,71.2,71.32,281631.0,55.9379,55.9693,55.8673,55.9614,281631.0
2016-10-27 13:30:00,71.33,71.4,71.25,71.25,251393.0,55.9693,56.0242,55.9065,55.9065,251393.0
2016-10-27 13:35:00,71.25,71.44,71.24,71.39,271798.0,55.9065,56.0556,55.8987,56.0164,271798.0
2016-10-27 13:40:00,71.4,71.44,71.29,71.34,219341.0,56.0242,56.0556,55.9379,55.9771,219341.0
2016-10-27 13:45:00,71.34,71.38,71.29,71.3,187896.0,55.9771,56.0085,55.9379,55.9457,187896.0
2016-10-27 13:50:00,71.3,71.35,71.26,71.26,204915.0,55.9457,55.985,55.9144,55.9144,204915.0
2016-10-27 13:55:00,71.26,71.41,71.26,71.37,233716.0,55.9144,56.0321,55.9144,56.0007,233716.0
2016-10-27 14:00:00,71.37,71.45,71.36,71.4,178003.0,56.0007,56.0634,55.9928,56.0242,178003.0
2016-10-27 14:05:00,71.4,71.42,71.36,71.37,138469.0,56.0242,56.0399,55.9928,56.0007,138469.0
2016-10-27 14:10:00,71.38,71.49,71.37,71.48,142919.0,56.0085,56.0948,56.0007,56.087,142919.0
2016-10-27 14:15:00,71.48,71.58,71.46,71.55,288186.0,56.087,56.1655,56.0713,56.1419,288186.0
2016-10-27 14:20:00,71.55,71.62,71.54,71.56,236785.0,56.1419,56.1968,56.1341,56.1498,236785.0
2016-10-27 14:25:00,71.56,71.62,71.32,71.41,474344.0,56.1498,56.1968,55.9614,56.0321,474344.0
2016-10-27 14:30:00,71.39,71.48,71.1,71.19,192260.0,56.0164,56.087,55.7888,55.8594,192260.0
2016-10-27 14:35:00,71.19,71.19,70.96,70.98,198155.0,55.8594,55.8594,55.679,55.6947,198155.0
2016-10-27 14:40:00,70.98,71.07,70.87,70.89,130235.0,55.6947,55.7653,55.6083,55.624,130235.0
2016-10-27 14:45:00,70.89,70.94,70.54,70.69,325557.0,55.624,55.6633,55.3494,55.4671,325557.0
2016-10-27 14:50:00,70.69,70.83,70.65,70.76,265017.0,55.4671,55.577,55.4357,55.522,265017.0
2016-10-27 14:55:00,70.76,70.84,70.63,70.73,178932.0,55.522,55.5848,55.42,55.4985,178932.0
2016-10-27 15:00:00,70.74,70.93,70.73,70.8,169528.0,55.5063,55.6554,55.4985,55.5534,169528.0
2016-10-27 15:05:00,70.8,70.83,70.72,70.79,149437.0,55.5534,55.577,55.4906,55.5456,149437.0
2016-10-27 15:10:00,70.79,70.86,70.78,70.81,310503.0,55.5456,55.6005,55.5377,55.5613,310503.0
2016-10-27 15:15:00,70.8,70.81,70.54,70.56,213902.0,55.5534,55.5613,55.3494,55.3651,213902.0
2016-10-27 15:20:00,70.56,70.71,70.55,70.7,245870.0,55.3651,55.4828,55.3573,55.475,245870.0
2016-10-27 15:25:00,70.7,70.71,70.52,70.58,241915.0,55.475,55.4828,55.3337,55.3808,241915.0
2016-10-27 15:30:00,70.58,70.71,70.58,70.64,508761.0,55.3808,55.4828,55.3808,55.4279,508761.0
2016-10-27 15:35:00,70.64,70.68,70.4,70.42,253649.0,55.4279,55.4593,55.2396,55.2553,253649.0
2016-10-27 15:40:00,70.41,70.45,70.18,70.19,331743.0,55.2474,55.2788,55.0669,55.0748,331743.0
2016-10-27 15:45:00,70.19,70.37,70.18,70.34,463303.0,55.0748,55.216,55.0669,55.1925,463303.0
2016-10-27 15:50:00,70.33,70.34,70.05,70.08,491694.0,55.1846,55.1925,54.9649,54.9885,491694.0
2016-10-27 15:55:00,70.07,70.2,70.05,70.1,973872.0,54.9806,55.0826,54.9649,55.0042,973872.0
2016-10-28 09:30:00,70.52,70.53,69.56,69.62,583286.0,55.3337,55.3416,54.5805,54.6275,583286.0
2016-10-28 09:35:00,69.61,69.7,69.4,69.68,417094.0,54.6197,54.6903,54.4549,54.6746,417094.0
2016-10-28 09:40:00,69.68,69.68,69.4,69.5,224508.0,54.6746,54.6746,54.4549,54.5334,224508.0
2016-10-28 09:45:00,69.5,69.7,69.48,69.63,186608.0,54.5334,54.6903,54.5177,54.6354,186608.0
2016-10-28 09:50:00,69.62,69.73,69.61,69.65,182783.0,54.6275,54.7138,54.6197,54.6511,182783.0
2016-10-28 09:55:00,69.66,69.68,69.55,69.62,139447.0,54.6589,54.6746,54.5726,54.6275,139447.0
2016-10-28 10:00:00,69.62,69.62,69.27,69.3,207355.0,54.6275,54.6275,54.3529,54.3764,207355.0
2016-10-28 10:05:00,69.29,69.47,69.23,69.45,193114.0,54.3686,54.5098,54.3215,54.4941,193114.0
2016-10-28 10:10:00,69.44,69.6,69.38,69.54,219811.0,54.4863,54.6118,54.4392,54.5648,219811.0
2016-10-28 10:15:00,69.54,69.86,69.53,69.78,195474.0,54.5648,54.8158,54.5569,54.7531,195474.0
2016-10-28 10:20:00,69.78,69.85,69.67,69.81,130577.0,54.7531,54.808,54.6668,54.7766,130577.0
2016-10-28 10:25:00,69.81,69.88,69.77,69.84,139256.0,54.7766,54.8315,54.7452,54.8002,139256.0
2016-10-28 10:30:00,69.84,69.9,69.75,69.84,212530.0,54.8002,54.8472,54.7295,54.8002,212530.0
2016-10-28 10:35:00,69.84,69.84,69.75,69.77,130954.0,54.8002,54.8002,54.7295,54.7452,130954.0
2016-10-28 10:40:00,69.78,69.78,69.6,69.61,157387.0,54.7531,54.7531,54.6118,54.6197,157387.0
2016-10-28 10:45:00,69.61,69.76,69.58,69.61,481431.0,54.6197,54.7374,54.5961,54.6197,481431.0
2016-10-28 10:50:00,69.65,69.69,69.59,69.64,178700.0,54.6511,54.6825,54.604,54.6432,178700.0
2016-10-28 10:55:00,69.64,69.66,69.55,69.58,107875.0,54.6432,54.6589,54.5726,54.5961,107875.0
2016-10-28 11:00:00,69.58,69.62,69.54,69.56,144340.0,54.5961,54.6275,54.5648,54.5805,144340.0
2016-10-28 11:05:00,69.55,69.56,69.33,69.36,95748.0,54.5726,54.5805,54.4,54.4235,95748.0
2016-10-28 11:10:00,69.38,69.4,69.28,69.38,124072.0,54.4392,54.4549,54.3607,54.4392,124072.0
2016-10-28 11:15:00,69.37,69.44,69.34,69.44,75103.0,54.4314,54.4863,54.4078,54.4863,75103.0
2016-10-28 11:20:00,69.44,69.53,69.43,69.47,98311.0,54.4863,54.5569,54.4784,54.5098,98311.0
2016-10-28 11:25:00,69.46,69.46,69.21,69.24,91108.0,54.502,54.502,54.3058,54.3294,91108.0
2016-10-28 11:30:00,69.24,69.34,69.23,69.31,113369.0,54.3294,54.4078,54.3215,54.3843,113369.0
2016-10-28 11:35:00,69.3,69.33,69.23,69.24,103863.0,54.3764,54.4,54.3215,54.3294,103863.0
2016-10-28 11:40:00,69.23,69.3,69.22,69.26,74665.0,54.3215,54.3764,54.3137,54.3451,74665.0
2016-10-28 11:45:00,69.27,69.27,69.16,69.25,100475.0,54.3529,54.3529,54.2666,54.3372,100475.0
2016-10-28 11:50:00,69.24,69.31,69.19,69.31,82453.0,54.3294,54.3843,54.2901,54.3843,82453.0
2016-10-28 11:55:00,69.3,69.46,69.29,69.45,179655.0,54.3764,54.502,54.3686,54.4941,179655.0
2016-10-28 12:00:00,69.45,69.55,69.45,69.5,84860.0,54.4941,54.5726,54.4941,54.5334,84860.0
2016-10-28 12:05:00,69.5,69.51,69.38,69.4,119837.0,54.5334,54.5412,54.4392,54.4549,119837.0
2016-10-28 12:10:00,69.4,69.41,69.37,69.41,88723.0,54.4549,54.4628,54.4314,54.4628,88723.0
2016-10-28 12:15:00,69.41,69.41,69.37,69.38,70399.0,54.4628,54.4628,54.4314,54.4392,70399.0
2016-10-28 12:20:00,69.38,69.42,69.36,69.41,95445.0,54.4392,54.4706,54.4235,54.4628,95445.0
2016-10-28 12:25:00,69.41,69.43,69.38,69.39,101166.0,54.4628,54.4784,54.4392,54.4471,101166.0
2016-10-28 12:30:00,69.39,69.39,69.27,69.3,199572.0,54.4471,54.4471,54.3529,54.3764,199572.0
2016-10-28 12:35:00,69.3,69.3,69.25,69.26,72152.0,54.3764,54.3764,54.3372,54.3451,72152.0
2016-10-28 12:40:00,69.26,69.31,69.25,69.31,143490.0,54.3451,54.3843,54.3372,54.3843,143490.0
2016-10-28 12:45:00,69.3,69.33,69.25,69.25,87780.0,54.3764,54.4,54.3372,54.3372,87780.0
2016-10-28 12:50:00,69.25,69.3,69.24,69.28,93976.0,54.3372,54.3764,54.3294,54.3607,93976.0
2016-10-28 12:55:00,69.28,69.29,69.24,69.28,224878.0,54.3607,54.3686,54.3294,54.3607,224878.0
2016-10-28 13:00:00,69.28,69.33,69.06,69.06,119148.0,54.3607,54.4,54.1881,54.1881,119148.0
2016-10-28 13:05:00,69.06,69.07,68.71,68.71,185970.0,54.1881,54.196,53.9135,53.9135,185970.0
2016-10-28 13:10:00,68.71,68.74,68.55,68.66,343453.0,53.9135,53.937,53.788,53.8743,343453.0
2016-10-28 13:15:00,68.65,68.88,68.61,68.88,237851.0,53.8664,54.0469,53.835,54.0469,237851.0
2016-10-28 13:20:00,68.89,69.03,68.83,68.83,131122.0,54.0547,54.1646,54.0077,54.0077,131122.0
2016-10-28 13:25:00,68.83,68.84,68.65,68.65,118335.0,54.0077,54.0155,53.8664,53.8664,118335.0
2016-10-28 13:30:00,68.65,68.68,68.51,68.51,167320.0,53.8664,53.89,53.7566,53.7566,167320.0
2016-10-28 13:35:00,68.51,68.55,68.17,68.35,216418.0,53.7566,53.788,53.4898,53.631,216418.0
2016-10-28 13:40:00,68.36,68.42,68.21,68.29,328899.0,53.6389,53.6859,53.5212,53.5839,328899.0
2016-10-28 13:45:00,68.3,68.3,68.11,68.17,161762.0,53.5918,53.5918,53.4427,53.4898,161762.0
2016-10-28 13:50:00,68.16,68.23,68.05,68.15,155163.0,53.4819,53.5369,53.3956,53.4741,155163.0
2016-10-28 13:55:00,68.15,68.21,68.1,68.11,223240.0,53.4741,53.5212,53.4349,53.4427,223240.0
2016-10-28 14:00:00,68.12,68.18,68.0,68.01,136209.0,53.4506,53.4976,53.3564,53.3642,136209.0
2016-10-28 14:05:00,68.01,68.03,67.66,67.78,327575.0,53.3642,53.3799,53.0896,53.1838,327575.0
2016-10-28 14:10:00,67.78,68.11,67.76,68.1,340847.0,53.1838,53.4427,53.1681,53.4349,340847.0
2016-10-28 14:15:00,68.11,68.35,67.92,68.23,307938.0,53.4427,53.631,53.2936,53.5369,307938.0
2016-10-28 14:20:00,68.23,68.33,68.23,68.32,203778.0,53.5369,53.6153,53.5369,53.6075,203778.0
2016-10-28 14:25:00,68.33,68.5,68.16,68.25,223747.0,53.6153,53.7487,53.4819,53.5526,223747.0
2016-10-28 14:30:00,68.25,68.47,68.18,68.42,95126.0,53.5526,53.7252,53.4976,53.6859,95126.0
2016-10-28 14:35:00,68.42,68.42,68.29,68.38,124264.0,53.6859,53.6859,53.5839,53.6546,124264.0
2016-10-28 14:40:00,68.38,68.41,68.23,68.31,134146.0,53.6546,53.6781,53.5369,53.5996,134146.0
2016-10-28 14:45:00,68.31,68.39,68.21,68.29,137787.0,53.5996,53.6624,53.5212,53.5839,137787.0
2016-10-28 14:50:00,68.3,68.37,68.26,68.29,204793.0,53.5918,53.6467,53.5604,53.5839,204793.0
2016-10-28 14:55:00,68.3,68.58,68.3,68.56,233514.0,53.5918,53.8115,53.5918,53.7958,233514.0
2016-10-28 15:00:00,68.55,68.57,68.42,68.44,180019.0,53.788,53.8036,53.6859,53.7016,180019.0
2016-10-28 15:05:00,68.44,68.51,68.41,68.45,283538.0,53.7016,53.7566,53.6781,53.7095,283538.0
2016-10-28 15:10:00,68.45,68.46,68.3,68.33,171727.0,53.7095,53.7173,53.5918,53.6153,171727.0
2016-10-28 15:15:00,68.33,68.36,68.24,68.36,117984.0,53.6153,53.6389,53.5447,53.6389,117984.0
2016-10-28 15:20:00,68.36,68.45,68.34,68.44,191140.0,53.6389,53.7095,53.6232,53.7016,191140.0
2016-10-28 15:25:00,68.44,68.56,68.44,68.48,218598.0,53.7016,53.7958,53.7016,53.733,218598.0
2016-10-28 15:30:00,68.48,68.53,68.4,68.4,326519.0,53.733,53.7723,53.6703,53.6703,326519.0
2016-10-28 15:35:00,68.4,68.56,68.4,68.5,330366.0,53.6703,53.7958,53.6703,53.7487,330366.0
2016-10-28 15:40:00,68.51,68.51,68.16,68.19,276463.0,53.7566,53.7566,53.4819,53.5055,276463.0
2016-10-28 15:45:00,68.2,68.28,68.11,68.26,305330.0,53.5133,53.5761,53.4427,53.5604,305330.0
2016-10-28 15:50:00,68.26,68.42,68.25,68.36,447615.0,53.5604,53.6859,53.5526,53.6389,447615.0
2016-10-28 15:55:00,68.37,68.4,68.28,68.39,1008198.0,53.6467,53.6703,53.5761,53.6624,1008198.0
2016-10-31 09:30:00,69.0,69.25,68.8,68.97,223889.0,54.141,54.3372,53.9841,54.1175,223889.0
2016-10-31 09:35:00,68.97,69.08,68.68,68.72,170899.0,54.1175,54.2038,53.89,53.9213,170899.0
2016-10-31 09:40:00,68.72,69.09,68.71,68.98,127901.0,53.9213,54.2117,53.9135,54.1254,127901.0
2016-10-31 09:45:00,68.98,69.32,68.93,69.17,182125.0,54.1254,54.3921,54.0861,54.2744,182125.0
2016-10-31 09:50:00,69.16,69.21,69.04,69.04,78269.0,54.2666,54.3058,54.1724,54.1724,78269.0
2016-10-31 09:55:00,69.04,69.29,69.03,69.26,124360.0,54.1724,54.3686,54.1646,54.3451,124360.0
2016-10-31 10:00:00,69.25,69.35,69.15,69.15,143839.0,54.3372,54.4157,54.2587,54.2587,143839.0
2016-10-31 10:05:00,69.15,69.35,69.08,69.33,103670.0,54.2587,54.4157,54.2038,54.4,103670.0
2016-10-31 10:10:00,69.32,69.34,69.19,69.25,105267.0,54.3921,54.4078,54.2901,54.3372,105267.0
2016-10-31 10:15:00,69.24,69.27,69.15,69.24,71753.0,54.3294,54.3529,54.2587,54.3294,71753.0
2016-10-31 10:20:00,69.24,69.35,69.22,69.35,74114.0,54.3294,54.4157,54.3137,54.4157,74114.0
2016-10-31 10:25:00,69.35,69.47,69.31,69.45,91549.0,54.4157,54.5098,54.3843,54.4941,91549.0
2016-10-31 10:30:00,69.44,69.44,69.09,69.13,140838.0,54.4863,54.4863,54.2117,54.2431,140838.0
2016-10-31 10:35:00,69.13,69.21,69.12,69.17,113096.0,54.2431,54.3058,54.2352,54.2744,113096.0
2016-10-31 10:40:00,69.17,69.28,69.15,69.2,80103.0,54.2744,54.3607,54.2587,54.298,80103.0
2016-10-31 10:45:00,69.21,69.22,69.04,69.07,66953.0,54.3058,54.3137,54.1724,54.196,66953.0
2016-10-31 10:50:00,69.07,69.27,69.07,69.25,114761.0,54.196,54.3529,54.196,54.3372,114761.0
2016-10-31 10:55:00,69.25,69.31,69.19,69.29,85400.0,54.3372,54.3843,54.2901,54.3686,85400.0
2016-10-31 11:00:00,69.3,69.3,69.16,69.27,116259.0,54.3764,54.3764,54.2666,54.3529,116259.0
2016-10-31 11:05:00,69.26,69.3,69.12,69.15,126538.0,54.3451,54.3764,54.2352,54.2587,126538.0
2016-10-31 11:10:00,69.14,69.17,69.03,69.09,47895.0,54.2509,54.2744,54.1646,54.2117,47895.0
2016-10-31 11:15:00,69.08,69.14,69.05,69.08,51050.0,54.2038,54.2509,54.1803,54.2038,51050.0
2016-10-31 11:20:00,69.09,69.14,69.08,69.13,50359.0,54.2117,54.2509,54.2038,54.2431,50359.0
2016-10-31 11:25:00,69.14,69.21,69.1,69.2,72394.0,54.2509,54.3058,54.2195,54.298,72394.0
2016-10-31 11:30:00,69.21,69.25,69.17,69.19,137166.0,54.3058,54.3372,54.2744,54.2901,137166.0
2016-10-31 11:35:00,69.19,69.24,69.18,69.24,137370.0,54.2901,54.3294,54.2823,54.3294,137370.0
2016-10-31 11:40:00,69.23,69.33,69.22,69.25,82509.0,54.3215,54.4,54.3137,54.3372,82509.0
2016-10-31 11:45:00,69.25,69.32,69.24,69.26,64158.0,54.3372,54.3921,54.3294,54.3451,64158.0
2016-10-31 11:50:00,69.26,69.32,69.24,69.28,51502.0,54.3451,54.3921,54.3294,54.3607,51502.0
2016-10-31 11:55:00,69.27,69.51,69.25,69.42,162593.0,54.3529,54.5412,54.3372,54.4706,162593.0
2016-10-31 12:00:00,69.42,69.46,69.37,69.42,45037.0,54.4706,54.502,54.4314,54.4706,45037.0
2016-10-31 12:05:00,69.42,69.45,69.35,69.35,77267.0,54.4706,54.4941,54.4157,54.4157,77267.0
2016-10-31 12:10:00,69.35,69.35,69.25,69.25,41404.0,54.4157,54.4157,54.3372,54.3372,41404.0
2016-10-31 12:15:00,69.25,69.3,69.24,69.28,72292.0,54.3372,54.3764,54.3294,54.3607,72292.0
2016-10-31 12:20:00,69.28,69.31,69.2,69.2,68355.0,54.3607,54.3843,54.298,54.298,68355.0
2016-10-31 12:25:00,69.2,69.26,69.18,69.21,41286.0,54.298,54.3451,54.2823,54.3058,41286.0
2016-10-31 12:30:00,69.21,69.23,69.11,69.15,98682.0,54.3058,54.3215,54.2274,54.2587,98682.0
2016-10-31 12:35:00,69.14,69.2,69.1,69.15,75019.0,54.2509,54.298,54.2195,54.2587,75019.0
2016-10-31 12:40:00,69.16,69.17,69.06,69.09,29474.0,54.2666,54.2744,54.1881,54.2117,29474.0
2016-10-31 12:45:00,69.09,69.13,69.06,69.07,37825.0,54.2117,54.2431,54.1881,54.196,37825.0
2016-10-31 12:50:00,69.06,69.12,68.96,68.96,43520.0,54.1881,54.2352,54.1097,54.1097,43520.0
2016-10-31 12:55:00,68.97,69.03,68.95,68.95,65547.0,54.1175,54.1646,54.1018,54.1018,65547.0
2016-10-31 13:00:00,68.94,68.97,68.92,68.95,36556.0,54.094,54.1175,54.0783,54.1018,36556.0
2016-10-31 13:05:00,68.95,69.0,68.93,68.99,48363.0,54.1018,54.141,54.0861,54.1332,48363.0
2016-10-31 13:10:00,69.0,69.01,68.92,68.94,70318.0,54.141,54.1489,54.0783,54.094,70318.0
2016-10-31 13:15:00,68.94,68.95,68.89,68.91,41371.0,54.094,54.1018,54.0547,54.0704,41371.0
2016-10-31 13:20:00,68.91,68.93,68.78,68.78,69647.0,54.0704,54.0861,53.9684,53.9684,69647.0
2016-10-31 13:25:00,68.78,68.84,68.76,68.79,54061.0,53.9684,54.0155,53.9527,53.9763,54061.0
2016-10-31 13:30:00,68.79,68.93,68.78,68.91,51150.0,53.9763,54.0861,53.9684,54.0704,51150.0
2016-10-31 13:35:00,68.91,68.91,68.82,68.86,109701.0,54.0704,54.0704,53.9998,54.0312,109701.0
2016-10-31 13:40:00,68.87,68.88,68.83,68.87,42366.0,54.039,54.0469,54.0077,54.039,42366.0
2016-10-31 13:45:00,68.88,68.89,68.82,68.88,91922.0,54.0469,54.0547,53.9998,54.0469,91922.0
2016-10-31 13:50:00,68.88,68.88,68.85,68.86,93338.0,54.0469,54.0469,54.0233,54.0312,93338.0
2016-10-31 13:55:00,68.87,68.91,68.83,68.9,147782.0,54.039,54.0704,54.0077,54.0626,147782.0
2016-10-31 14:00:00,68.9,68.93,68.88,68.89,43584.0,54.0626,54.0861,54.0469,54.0547,43584.0
2016-10-31 14:05:00,68.89,68.91,68.87,68.87,61517.0,54.0547,54.0704,54.039,54.039,61517.0
2016-10-31 14:10:00,68.87,68.9,68.75,68.86,66195.0,54.039,54.0626,53.9449,54.0312,66195.0
2016-10-31 14:15:00,68.86,68.88,68.79,68.83,56517.0,54.0312,54.0469,53.9763,54.0077,56517.0
2016-10-31 14:20:00,68.83,68.83,68.75,68.76,50869.0,54.0077,54.0077,53.9449,53.9527,50869.0
2016-10-31 14:25:00,68.75,68.86,68.74,68.76,49741.0,53.9449,54.0312,53.937,53.9527,49741.0
2016-10-31 14:30:00,68.76,68.8,68.71,68.79,86401.0,53.9527,53.9841,53.9135,53.9763,86401.0
2016-10-31 14:35:00,68.81,68.86,68.77,68.84,53511.0,53.992,54.0312,53.9606,54.0155,53511.0
2016-10-31 14:40:00,68.85,68.85,68.78,68.84,71790.0,54.0233,54.0233,53.9684,54.0155,71790.0
2016-10-31 14:45:00,68.84,68.88,68.79,68.8,75065.0,54.0155,54.0469,53.9763,53.9841,75065.0
2016-10-31 14:50:00,68.8,68.88,68.78,68.87,67013.0,53.9841,54.0469,53.9684,54.039,67013.0
2016-10-31 14:55:00,68.87,68.88,68.83,68.84,61358.0,54.039,54.0469,54.0077,54.0155,61358.0
2016-10-31 15:00:00,68.85,68.87,68.79,68.83,101656.0,54.0233,54.039,53.9763,54.0077,101656.0
2016-10-31 15:05:00,68.82,68.89,68.8,68.84,152348.0,53.9998,54.0547,53.9841,54.0155,152348.0
2016-10-31 15:10:00,68.84,68.92,68.83,68.92,119158.0,54.0155,54.0783,54.0077,54.0783,119158.0
2016-10-31 15:15:00,68.92,68.97,68.88,68.89,94304.0,54.0783,54.1175,54.0469,54.0547,94304.0
2016-10-31 15:20:00,68.89,68.91,68.85,68.88,76968.0,54.0547,54.0704,54.0233,54.0469,76968.0
2016-10-31 15:25:00,68.87,68.92,68.83,68.87,109555.0,54.039,54.0783,54.0077,54.039,109555.0
2016-10-31 15:30:00,68.87,68.92,68.84,68.88,136275.0,54.039,54.0783,54.0155,54.0469,136275.0
2016-10-31 15:35:00,68.88,68.93,68.85,68.85,158847.0,54.0469,54.0861,54.0233,54.0233,158847.0
2016-10-31 15:40:00,68.86,68.95,68.83,68.94,117782.0,54.0312,54.1018,54.0077,54.094,117782.0
2016-10-31 15:45:00,68.94,68.99,68.88,68.93,128266.0,54.094,54.1332,54.0469,54.0861,128266.0
2016-10-31 15:50:00,68.93,68.93,68.71,68.8,314454.0,54.0861,54.0861,53.9135,53.9841,314454.0
2016-10-31 15:55:00,68.79,68.83,68.7,68.73,440130.0,53.9763,54.0077,53.9057,53.9292,440130.0
2016-11-01 09:30:00,69.0,69.35,68.94,69.28,204756.0,54.141,54.4157,54.094,54.3607,204756.0
2016-11-01 09:35:00,69.3,69.31,69.11,69.13,66285.0,54.3764,54.3843,54.2274,54.2431,66285.0
2016-11-01 09:40:00,69.14,69.15,68.95,69.01,59472.0,54.2509,54.2587,54.1018,54.1489,59472.0
2016-11-01 09:45:00,69.01,69.02,68.85,68.85,53312.0,54.1489,54.1567,54.0233,54.0233,53312.0
2016-11-01 09:50:00,68.85,68.93,68.75,68.8,84967.0,54.0233,54.0861,53.9449,53.9841,84967.0
2016-11-01 09:55:00,68.8,68.8,68.73,68.76,55454.0,53.9841,53.9841,53.9292,53.9527,55454.0
2016-11-01 10:00:00,68.77,68.84,68.67,68.67,74891.0,53.9606,54.0155,53.8821,53.8821,74891.0
2016-11-01 10:05:00,68.68,68.71,68.61,68.63,54659.0,53.89,53.9135,53.835,53.8507,54659.0
2016-11-01 10:10:00,68.62,68.64,68.54,68.59,52834.0,53.8429,53.8586,53.7801,53.8193,52834.0
2016-11-01 10:15:00,68.6,68.63,68.54,68.59,58499.0,53.8272,53.8507,53.7801,53.8193,58499.0
2016-11-01 10:20:00,68.59,68.71,68.55,68.71,93283.0,53.8193,53.9135,53.788,53.9135,93283.0
2016-11-01 10:25:00,68.71,68.74,68.68,68.69,86123.0,53.9135,53.937,53.89,53.8978,86123.0
2016-11-01 10:30:00,68.7,68.72,68.54,68.54,170474.0,53.9057,53.9213,53.7801,53.7801,170474.0
2016-11-01 10:35:00,68.55,68.63,68.38,68.43,79909.0,53.788,53.8507,53.6546,53.6938,79909.0
2016-11-01 10:40:00,68.42,68.48,68.31,68.33,71791.0,53.6859,53.733,53.5996,53.6153,71791.0
2016-11-01 10:45:00,68.33,68.41,68.27,68.38,82687.0,53.6153,53.6781,53.5682,53.6546,82687.0
2016-11-01 10:50:00,68.37,68.41,68.34,68.39,70340.0,53.6467,53.6781,53.6232,53.6624,70340.0
2016-11-01 10:55:00,68.39,68.57,68.38,68.53,100345.0,53.6624,53.8036,53.6546,53.7723,100345.0
2016-11-01 11:00:00,68.53,68.62,68.52,68.56,52813.0,53.7723,53.8429,53.7644,53.7958,52813.0
2016-11-01 11:05:00,68.57,68.62,68.57,68.59,34595.0,53.8036,53.8429,53.8036,53.8193,34595.0
2016-11-01 11:10:00,68.6,68.66,68.6,68.64,71717.0,53.8272,53.8743,53.8272,53.8586,71717.0
2016-11-01 11:15:00,68.64,68.77,68.62,68.77,198296.0,53.8586,53.9606,53.8429,53.9606,198296.0
2016-11-01 11:20:00,68.76,68.77,68.67,68.72,65472.0,53.9527,53.9606,53.8821,53.9213,65472.0
2016-11-01 11:25:00,68.72,68.8,68.69,68.71,114379.0,53.9213,53.9841,53.8978,53.9135,114379.0
2016-11-01 11:30:00,68.71,68.72,68.61,68.7,45646.0,53.9135,53.9213,53.835,53.9057,45646.0
2016-11-01 11:35:00,68.7,68.82,68.69,68.82,53528.0,53.9057,53.9998,53.8978,53.9998,53528.0
2016-11-01 11:40:00,68.81,68.92,68.77,68.86,72917.0,53.992,54.0783,53.9606,54.0312,72917.0
2016-11-01 11:45:00,68.86,68.92,68.84,68.85,61544.0,54.0312,54.0783,54.0155,54.0233,61544.0
2016-11-01 11:50:00,68.85,68.86,68.74,68.77,69108.0,54.0233,54.0312,53.937,53.9606,69108.0
2016-11-01 11:55:00,68.76,68.78,68.55,68.63,255631.0,53.9527,53.9684,53.788,53.8507,255631.0
2016-11-01 12:00:00,68.64,68.7,68.54,68.58,66755.0,53.8586,53.9057,53.7801,53.8115,66755.0
2016-11-01 12:05:00,68.58,68.6,68.3,68.35,269914.0,53.8115,53.8272,53.5918,53.631,269914.0
2016-11-01 12:10:00,68.35,68.4,68.32,68.37,63437.0,53.631,53.6703,53.6075,53.6467,63437.0
2016-11-01 12:15:00,68.36,68.37,68.2,68.27,73270.0,53.6389,53.6467,53.5133,53.5682,73270.0
2016-11-01 12:20:00,68.28,68.39,68.28,68.33,85802.0,53.5761,53.6624,53.5761,53.6153,85802.0
2016-11-01 12:25:00,68.32,68.37,68.3,68.3,45277.0,53.6075,53.6467,53.5918,53.5918,45277.0
2016-11-01 12:30:00,68.31,68.47,68.27,68.39,58302.0,53.5996,53.7252,53.5682,53.6624,58302.0
2016-11-01 12:35:00,68.4,68.49,68.33,68.36,61461.0,53.6703,53.7409,53.6153,53.6389,61461.0
2016-11-01 12:40:00,68.36,68.38,68.17,68.18,198942.0,53.6389,53.6546,53.4898,53.4976,198942.0
2016-11-01 12:45:00,68.18,68.3,68.1,68.11,75557.0,53.4976,53.5918,53.4349,53.4427,75557.0
2016-11-01 12:50:00,68.12,68.19,68.09,68.19,43957.0,53.4506,53.5055,53.427,53.5055,43957.0
2016-11-01 12:55:00,68.2,68.2,68.15,68.2,34676.0,53.5133,53.5133,53.4741,53.5133,34676.0
2016-11-01 13:00:00,68.19,68.23,68.13,68.2,47085.0,53.5055,53.5369,53.4584,53.5133,47085.0
2016-11-01 13:05:00,68.19,68.2,68.16,68.2,26146.0,53.5055,53.5133,53.4819,53.5133,26146.0
2016-11-01 13:10:00,68.21,68.22,68.11,68.14,42811.0,53.5212,53.529,53.4427,53.4662,42811.0
2016-11-01 13:15:00,68.14,68.14,67.95,68.02,68505.0,53.4662,53.4662,53.3172,53.3721,68505.0
2016-11-01 13:20:00,68.02,68.08,67.89,68.01,59422.0,53.3721,53.4192,53.2701,53.3642,59422.0
2016-11-01 13:25:00,68.0,68.1,67.94,68.07,40235.0,53.3564,53.4349,53.3093,53.4113,40235.0
2016-11-01 13:30:00,68.07,68.08,67.9,67.96,46462.0,53.4113,53.4192,53.2779,53.325,46462.0
2016-11-01 13:35:00,67.96,68.02,67.92,67.96,54164.0,53.325,53.3721,53.2936,53.325,54164.0
2016-11-01 13:40:00,67.95,67.98,67.77,67.81,72823.0,53.3172,53.3407,53.1759,53.2073,72823.0
2016-11-01 13:45:00,67.83,67.84,67.64,67.8,87677.0,53.223,53.2308,53.0739,53.1995,87677.0
2016-11-01 13:50:00,67.8,67.89,67.77,67.85,169301.0,53.1995,53.2701,53.1759,53.2387,169301.0
2016-11-01 13:55:00,67.86,67.91,67.79,67.88,51508.0,53.2465,53.2858,53.1916,53.2622,51508.0
2016-11-01 14:00:00,67.87,67.91,67.81,67.85,74755.0,53.2544,53.2858,53.2073,53.2387,74755.0
2016-11-01 14:05:00,67.85,67.88,67.77,67.82,81522.0,53.2387,53.2622,53.1759,53.2152,81522.0
2016-11-01 14:10:00,67.82,67.88,67.74,67.75,63112.0,53.2152,53.2622,53.1524,53.1602,63112.0
2016-11-01 14:15:00,67.76,67.76,67.54,67.65,82655.0,53.1681,53.1681,52.9955,53.0818,82655.0
2016-11-01 14:20:00,67.65,67.85,67.65,67.82,111126.0,53.0818,53.2387,53.0818,53.2152,111126.0
2016-11-01 14:25:00,67.82,68.05,67.76,67.99,88521.0,53.2152,53.3956,53.1681,53.3485,88521.0
2016-11-01 14:30:00,67.98,68.08,67.94,68.04,65811.0,53.3407,53.4192,53.3093,53.3878,65811.0
2016-11-01 14:35:00,68.04,68.17,68.02,68.1,62745.0,53.3878,53.4898,53.3721,53.4349,62745.0
2016-11-01 14:40:00,68.1,68.12,67.98,68.07,174272.0,53.4349,53.4506,53.3407,53.4113,174272.0
2016-11-01 14:45:00,68.06,68.06,67.97,68.0,37969.0,53.4035,53.4035,53.3329,53.3564,37969.0
2016-11-01 14:50:00,68.01,68.04,67.93,68.02,51879.0,53.3642,53.3878,53.3015,53.3721,51879.0
2016-11-01 14:55:00,68.03,68.05,67.94,67.94,61515.0,53.3799,53.3956,53.3093,53.3093,61515.0
2016-11-01 15:00:00,67.94,67.99,67.87,67.95,55917.0,53.3093,53.3485,53.2544,53.3172,55917.0
2016-11-01 15:05:00,67.95,67.99,67.94,67.98,83571.0,53.3172,53.3485,53.3093,53.3407,83571.0
2016-11-01 15:10:00,67.98,68.0,67.91,67.96,61783.0,53.3407,53.3564,53.2858,53.325,61783.0
2016-11-01 15:15:00,67.96,68.2,67.93,68.16,130520.0,53.325,53.5133,53.3015,53.4819,130520.0
2016-11-01 15:20:00,68.17,68.21,68.12,68.18,107703.0,53.4898,53.5212,53.4506,53.4976,107703.0
2016-11-01 15:25:00,68.17,68.29,68.16,68.24,114557.0,53.4898,53.5839,53.4819,53.5447,114557.0
2016-11-01 15:30:00,68.24,68.25,68.17,68.2,116666.0,53.5447,53.5526,53.4898,53.5133,116666.0
2016-11-01 15:35:00,68.2,68.38,68.18,68.36,207009.0,53.5133,53.6546,53.4976,53.6389,207009.0
2016-11-01 15:40:00,68.35,68.38,68.25,68.36,173265.0,53.631,53.6546,53.5526,53.6389,173265.0
2016-11-01 15:45:00,68.36,68.45,68.3,68.37,223872.0,53.6389,53.7095,53.5918,53.6467,223872.0
2016-11-01 15:50:00,68.37,68.38,68.25,68.31,257619.0,53.6467,53.6546,53.5526,53.5996,257619.0
2016-11-01 15:55:00,68.31,68.4,68.26,68.34,320646.0,53.5996,53.6703,53.5604,53.6232,320646.0
2016-11-02 09:30:00,68.46,68.6,68.07,68.14,210554.0,53.7173,53.8272,53.4113,53.4662,210554.0
2016-11-02 09:35:00,68.15,68.46,68.1,68.46,128524.0,53.4741,53.7173,53.4349,53.7173,128524.0
2016-11-02 09:40:00,68.47,68.5,68.37,68.44,107924.0,53.7252,53.7487,53.6467,53.7016,107924.0
2016-11-02 09:45:00,68.44,68.5,68.37,68.37,105967.0,53.7016,53.7487,53.6467,53.6467,105967.0
2016-11-02 09:50:00,68.37,68.41,68.1,68.13,79777.0,53.6467,53.6781,53.4349,53.4584,79777.0
2016-11-02 09:55:00,68.14,68.34,68.12,68.22,63750.0,53.4662,53.6232,53.4506,53.529,63750.0
2016-11-02 10:00:00,68.23,68.25,68.06,68.25,120394.0,53.5369,53.5526,53.4035,53.5526,120394.0
2016-11-02 10:05:00,68.25,68.35,68.23,68.34,398074.0,53.5526,53.631,53.5369,53.6232,398074.0
2016-11-02 10:10:00,68.34,68.43,68.29,68.42,313933.0,53.6232,53.6938,53.5839,53.6859,313933.0
2016-11-02 10:15:00,68.42,68.5,68.24,68.26,270789.0,53.6859,53.7487,53.5447,53.5604,270789.0
2016-11-02 10:20:00,68.26,68.27,67.89,67.89,76724.0,53.5604,53.5682,53.2701,53.2701,76724.0
2016-11-02 10:25:00,67.9,68.04,67.81,68.02,226559.0,53.2779,53.3878,53.2073,53.3721,226559.0
2016-11-02 10:30:00,68.01,68.21,67.91,68.12,144797.0,53.3642,53.5212,53.2858,53.4506,144797.0
2016-11-02 10:35:00,68.12,68.32,68.08,68.28,230679.0,53.4506,53.6075,53.4192,53.5761,230679.0
2016-11-02 10:40:00,68.28,68.28,68.15,68.15,165309.0,53.5761,53.5761,53.4741,53.4741,165309.0
2016-11-02 10:45:00,68.14,68.24,68.03,68.18,75036.0,53.4662,53.5447,53.3799,53.4976,75036.0
2016-11-02 10:50:00,68.17,68.21,68.0,68.13,107486.0,53.4898,53.5212,53.3564,53.4584,107486.0
2016-11-02 10:55:00,68.14,68.18,68.02,68.06,236284.0,53.4662,53.4976,53.3721,53.4035,236284.0
2016-11-02 11:00:00,68.06,68.12,67.99,68.04,172380.0,53.4035,53.4506,53.3485,53.3878,172380.0
2016-11-02 11:05:00,68.04,68.1,68.01,68.08,150480.0,53.3878,53.4349,53.3642,53.4192,150480.0
2016-11-02 11:10:00,68.07,68.08,67.98,68.07,142306.0,53.4113,53.4192,53.3407,53.4113,142306.0
2016-11-02 11:15:00,68.06,68.14,67.99,67.99,143495.0,53.4035,53.4662,53.3485,53.3485,143495.0
2016-11-02 11:20:00,67.99,68.02,67.89,68.0,102500.0,53.3485,53.3721,53.2701,53.3564,102500.0
2016-11-02 11:25:00,68.01,68.14,68.01,68.08,118082.0,53.3642,53.4662,53.3642,53.4192,118082.0
2016-11-02 11:30:00,68.08,68.08,67.95,67.97,83854.0,53.4192,53.4192,53.3172,53.3329,83854.0
2016-11-02 11:35:00,67.98,67.99,67.84,67.93,91219.0,53.3407,53.3485,53.2308,53.3015,91219.0
2016-11-02 11:40:00,67.93,67.99,67.9,67.95,95798.0,53.3015,53.3485,53.2779,53.3172,95798.0
2016-11-02 11:45:00,67.94,68.03,67.93,67.99,100613.0,53.3093,53.3799,53.3015,53.3485,100613.0
2016-11-02 11:50:00,67.99,67.99,67.93,67.98,397863.0,53.3485,53.3485,53.3015,53.3407,397863.0
2016-11-02 11:55:00,67.98,68.05,67.98,68.0,86189.0,53.3407,53.3956,53.3407,53.3564,86189.0
2016-11-02 12:00:00,68.0,68.24,67.99,68.19,178747.0,53.3564,53.5447,53.3485,53.5055,178747.0
2016-11-02 12:05:00,68.19,68.23,68.07,68.11,81657.0,53.5055,53.5369,53.4113,53.4427,81657.0
2016-11-02 12:10:00,68.11,68.19,68.09,68.11,85195.0,53.4427,53.5055,53.427,53.4427,85195.0
2016-11-02 12:15:00,68.1,68.14,68.09,68.12,131473.0,53.4349,53.4662,53.427,53.4506,131473.0
2016-11-02 12:20:00,68.12,68.15,68.09,68.12,155432.0,53.4506,53.4741,53.427,53.4506,155432.0
2016-11-02 12:25:00,68.11,68.12,68.08,68.11,138620.0,53.4427,53.4506,53.4192,53.4427,138620.0
2016-11-02 12:30:00,68.1,68.1,67.93,67.95,168637.0,53.4349,53.4349,53.3015,53.3172,168637.0
2016-11-02 12:35:00,67.95,67.98,67.85,67.88,57277.0,53.3172,53.3407,53.2387,53.2622,57277.0
2016-11-02 12:40:00,67.88,67.88,67.83,67.87,69354.0,53.2622,53.2622,53.223,53.2544,69354.0
2016-11-02 12:45:00,67.88,67.92,67.87,67.88,81549.0,53.2622,53.2936,53.2544,53.2622,81549.0
2016-11-02 12:50:00,67.88,67.94,67.85,67.92,68855.0,53.2622,53.3093,53.2387,53.2936,68855.0
2016-11-02 12:55:00,67.92,67.96,67.89,67.95,74589.0,53.2936,53.325,53.2701,53.3172,74589.0
2016-11-02 13:00:00,67.95,68.0,67.84,67.84,58811.0,53.3172,53.3564,53.2308,53.2308,58811.0
2016-11-02 13:05:00,67.84,67.88,67.8,67.86,105051.0,53.2308,53.2622,53.1995,53.2465,105051.0
2016-11-02 13:10:00,67.86,67.86,67.63,67.65,92229.0,53.2465,53.2465,53.0661,53.0818,92229.0
2016-11-02 13:15:00,67.66,67.66,67.54,67.56,76741.0,53.0896,53.0896,52.9955,53.0111,76741.0
2016-11-02 13:20:00,67.54,67.63,67.54,67.58,76062.0,52.9955,53.0661,52.9955,53.0268,76062.0
2016-11-02 13:25:00,67.59,67.75,67.58,67.73,74836.0,53.0347,53.1602,53.0268,53.1445,74836.0
2016-11-02 13:30:00,67.72,67.86,67.71,67.84,104343.0,53.1367,53.2465,53.1288,53.2308,104343.0
2016-11-02 13:35:00,67.85,67.98,67.83,67.83,118803.0,53.2387,53.3407,53.223,53.223,118803.0
2016-11-02 13:40:00,67.83,67.85,67.71,67.81,75905.0,53.223,53.2387,53.1288,53.2073,75905.0
2016-11-02 13:45:00,67.81,67.96,67.69,67.7,105101.0,53.2073,53.325,53.1132,53.121,105101.0
2016-11-02 13:50:00,67.7,67.7,67.58,67.6,124573.0,53.121,53.121,53.0268,53.0425,124573.0
2016-11-02 13:55:00,67.59,67.77,67.58,67.63,92132.0,53.0347,53.1759,53.0268,53.0661,92132.0
2016-11-02 14:00:00,67.63,67.72,67.37,67.47,193878.0,53.0661,53.1367,52.8621,52.9405,193878.0
2016-11-02 14:05:00,67.46,67.55,67.19,67.31,124223.0,52.9327,53.0033,52.7208,52.815,124223.0
2016-11-02 14:10:00,67.3,67.5,67.22,67.45,182360.0,52.8071,52.9641,52.7444,52.9248,182360.0
2016-11-02 14:15:00,67.46,67.56,67.34,67.51,112729.0,52.9327,53.0111,52.8385,52.9719,112729.0
2016-11-02 14:20:00,67.53,67.62,67.42,67.56,100760.0,52.9876,53.0582,52.9013,53.0111,100760.0
2016-11-02 14:25:00,67.57,67.69,67.44,67.46,93535.0,53.019,53.1132,52.917,52.9327,93535.0
2016-11-02 14:30:00,67.45,67.53,67.42,67.44,124970.0,52.9248,52.9876,52.9013,52.917,124970.0
2016-11-02 14:35:00,67.43,67.63,67.43,67.53,110242.0,52.9091,53.0661,52.9091,52.9876,110242.0
2016-11-02 14:40:00,67.55,67.65,67.51,67.52,224646.0,53.0033,53.0818,52.9719,52.9798,224646.0
2016-11-02 14:45:00,67.52,67.56,67.37,67.41,95660.0,52.9798,53.0111,52.8621,52.8934,95660.0
2016-11-02 14:50:00,67.4,67.44,67.3,67.32,127769.0,52.8856,52.917,52.8071,52.8228,127769.0
2016-11-02 14:55:00,67.32,67.38,67.22,67.23,145332.0,52.8228,52.8699,52.7444,52.7522,145332.0
2016-11-02 15:00:00,67.23,67.37,67.14,67.37,152196.0,52.7522,52.8621,52.6816,52.8621,152196.0
2016-11-02 15:05:00,67.37,67.38,67.25,67.33,111183.0,52.8621,52.8699,52.7679,52.8307,111183.0
2016-11-02 15:10:00,67.33,67.38,67.15,67.16,155369.0,52.8307,52.8699,52.6894,52.6973,155369.0
2016-11-02 15:15:00,67.15,67.16,67.07,67.1,208767.0,52.6894,52.6973,52.6267,52.6502,208767.0
2016-11-02 15:20:00,67.1,67.25,67.08,67.23,290036.0,52.6502,52.7679,52.6345,52.7522,290036.0
2016-11-02 15:25:00,67.23,67.4,67.23,67.34,176905.0,52.7522,52.8856,52.7522,52.8385,176905.0
2016-11-02 15:30:00,67.34,67.37,67.22,67.26,244057.0,52.8385,52.8621,52.7444,52.7758,244057.0
2016-11-02 15:35:00,67.26,67.27,67.12,67.13,237167.0,52.7758,52.7836,52.6659,52.6737,237167.0
2016-11-02 15:40:00,67.13,67.26,67.12,67.25,300930.0,52.6737,52.7758,52.6659,52.7679,300930.0
2016-11-02 15:45:00,67.24,67.25,67.1,67.14,402073.0,52.7601,52.7679,52.6502,52.6816,402073.0
2016-11-02 15:50:00,67.15,67.28,67.11,67.11,483251.0,52.6894,52.7914,52.6581,52.6581,483251.0
2016-11-02 15:55:00,67.11,67.19,67.02,67.06,606213.0,52.6581,52.7208,52.5874,52.6188,606213.0
2016-11-03 09:30:00,67.69,68.57,67.46,68.46,755282.0,53.1132,53.8036,52.9327,53.7173,755282.0
2016-11-03 09:35:00,68.48,68.48,67.68,67.7,399613.0,53.733,53.733,53.1053,53.121,399613.0
2016-11-03 09:40:00,67.7,67.8,67.0,67.17,343824.0,53.121,53.1995,52.5717,52.7051,343824.0
2016-11-03 09:45:00,67.18,67.21,66.58,66.99,460841.0,52.713,52.7365,52.2422,52.5639,460841.0
2016-11-03 09:50:00,67.0,67.29,66.91,67.0,189437.0,52.5717,52.7993,52.5011,52.5717,189437.0
2016-11-03 09:55:00,66.98,67.06,66.65,66.72,221996.0,52.556,52.6188,52.2971,52.352,221996.0
2016-11-03 10:00:00,66.73,67.52,66.67,67.52,265113.0,52.3599,52.9798,52.3128,52.9798,265113.0
2016-11-03 10:05:00,67.52,67.67,67.16,67.2,128753.0,52.9798,53.0975,52.6973,52.7287,128753.0
2016-11-03 10:10:00,67.2,67.22,66.95,66.95,233447.0,52.7287,52.7444,52.5325,52.5325,233447.0
2016-11-03 10:15:00,66.96,67.07,66.88,66.88,125781.0,52.5404,52.6267,52.4776,52.4776,125781.0
2016-11-03 10:20:00,66.87,67.03,66.78,66.84,141720.0,52.4697,52.5953,52.3991,52.4462,141720.0
2016-11-03 10:25:00,66.83,67.02,66.82,67.02,167947.0,52.4383,52.5874,52.4305,52.5874,167947.0
2016-11-03 10:30:00,67.03,67.22,67.02,67.09,112808.0,52.5953,52.7444,52.5874,52.6424,112808.0
2016-11-03 10:35:00,67.09,67.18,66.95,67.03,101017.0,52.6424,52.713,52.5325,52.5953,101017.0
2016-11-03 10:40:00,67.02,67.04,66.75,66.78,148464.0,52.5874,52.6031,52.3756,52.3991,148464.0
2016-11-03 10:45:00,66.79,66.81,66.65,66.68,161107.0,52.407,52.4227,52.2971,52.3207,161107.0
2016-11-03 10:50:00,66.68,66.7,66.61,66.66,196470.0,52.3207,52.3363,52.2657,52.305,196470.0
2016-11-03 10:55:00,66.66,66.73,66.65,66.7,113632.0,52.305,52.3599,52.2971,52.3363,113632.0
2016-11-03 11:00:00,66.7,66.78,66.66,66.67,160494.0,52.3363,52.3991,52.305,52.3128,160494.0
2016-11-03 11:05:00,66.67,66.72,66.57,66.62,169692.0,52.3128,52.352,52.2343,52.2736,169692.0
2016-11-03 11:10:00,66.61,66.81,66.6,66.75,127392.0,52.2657,52.4227,52.2579,52.3756,127392.0
2016-11-03 11:15:00,66.76,66.78,66.66,66.66,103240.0,52.3834,52.3991,52.305,52.305,103240.0
2016-11-03 11:20:00,66.66,66.67,66.36,66.41,191470.0,52.305,52.3128,52.0696,52.1088,191470.0
2016-11-03 11:25:00,66.41,66.53,66.4,66.44,143350.0,52.1088,52.203,52.1009,52.1323,143350.0
2016-11-03 11:30:00,66.45,66.55,66.24,66.39,185099.0,52.1402,52.2186,51.9754,52.0931,185099.0
2016-11-03 11:35:00,66.41,66.47,66.31,66.45,92554.0,52.1088,52.1559,52.0303,52.1402,92554.0
2016-11-03 11:40:00,66.46,66.55,66.4,66.48,105185.0,52.148,52.2186,52.1009,52.1637,105185.0
2016-11-03 11:45:00,66.48,66.56,66.43,66.46,96627.0,52.1637,52.2265,52.1245,52.148,96627.0
2016-11-03 11:50:00,66.45,66.49,66.32,66.39,89725.0,52.1402,52.1716,52.0382,52.0931,89725.0
2016-11-03 11:55:00,66.39,66.47,66.36,66.38,72690.0,52.0931,52.1559,52.0696,52.0853,72690.0
2016-11-03 12:00:00,66.38,66.47,66.37,66.45,96629.0,52.0853,52.1559,52.0774,52.1402,96629.0
2016-11-03 12:05:00,66.46,66.5,66.32,66.4,99311.0,52.148,52.1794,52.0382,52.1009,99311.0
2016-11-03 12:10:00,66.41,66.47,66.35,66.37,136441.0,52.1088,52.1559,52.0617,52.0774,136441.0
2016-11-03 12:15:00,66.36,66.38,66.12,66.13,127135.0,52.0696,52.0853,51.8812,51.8891,127135.0
2016-11-03 12:20:00,66.14,66.22,66.12,66.21,98607.0,51.8969,51.9597,51.8812,51.9519,98607.0
2016-11-03 12:25:00,66.2,66.21,66.05,66.12,137000.0,51.944,51.9519,51.8263,51.8812,137000.0
2016-11-03 12:30:00,66.11,66.28,66.09,66.18,164727.0,51.8734,52.0068,51.8577,51.9283,164727.0
2016-11-03 12:35:00,66.17,66.33,66.1,66.29,63189.0,51.9205,52.046,51.8656,52.0146,63189.0
2016-11-03 12:40:00,66.29,66.4,66.26,66.31,76437.0,52.0146,52.1009,51.9911,52.0303,76437.0
2016-11-03 12:45:00,66.33,66.39,66.28,66.36,57934.0,52.046,52.0931,52.0068,52.0696,57934.0
2016-11-03 12:50:00,66.35,66.44,66.25,66.36,155366.0,52.0617,52.1323,51.9833,52.0696,155366.0
2016-11-03 12:55:00,66.37,66.44,66.35,66.39,44300.0,52.0774,52.1323,52.0617,52.0931,44300.0
2016-11-03 13:00:00,66.39,66.44,66.14,66.15,85520.0,52.0931,52.1323,51.8969,51.9048,85520.0
2016-11-03 13:05:00,66.15,66.2,65.93,66.0,133844.0,51.9048,51.944,51.7322,51.7871,133844.0
2016-11-03 13:10:00,65.98,66.2,65.98,66.11,69332.0,51.7714,51.944,51.7714,51.8734,69332.0
2016-11-03 13:15:00,66.11,66.24,66.02,66.16,69945.0,51.8734,51.9754,51.8028,51.9126,69945.0
2016-11-03 13:20:00,66.16,66.16,66.04,66.12,51343.0,51.9126,51.9126,51.8185,51.8812,51343.0
2016-11-03 13:25:00,66.14,66.25,66.13,66.22,47789.0,51.8969,51.9833,51.8891,51.9597,47789.0
2016-11-03 13:30:00,66.21,66.3,66.18,66.21,128714.0,51.9519,52.0225,51.9283,51.9519,128714.0
2016-11-03 13:35:00,66.21,66.23,66.17,66.22,73766.0,51.9519,51.9676,51.9205,51.9597,73766.0
2016-11-03 13:40:00,66.21,66.27,66.14,66.14,74034.0,51.9519,51.9989,51.8969,51.8969,74034.0
2016-11-03 13:45:00,66.14,66.26,66.12,66.16,72720.0,51.8969,51.9911,51.8812,51.9126,72720.0
2016-11-03 13:50:00,66.16,66.18,66.07,66.14,68586.0,51.9126,51.9283,51.842,51.8969,68586.0
2016-11-03 13:55:00,66.14,66.2,66.09,66.16,54358.0,51.8969,51.944,51.8577,51.9126,54358.0
2016-11-03 14:00:00,66.17,66.33,66.12,66.31,113829.0,51.9205,52.046,51.8812,52.0303,113829.0
2016-11-03 14:05:00,66.32,66.36,66.25,66.31,88238.0,52.0382,52.0696,51.9833,52.0303,88238.0
2016-11-03 14:10:00,66.31,66.36,66.25,66.28,67699.0,52.0303,52.0696,51.9833,52.0068,67699.0
2016-11-03 14:15:00,66.28,66.31,66.16,66.2,75891.0,52.0068,52.0303,51.9126,51.944,75891.0
2016-11-03 14:20:00,66.19,66.36,66.17,66.31,58617.0,51.9362,52.0696,51.9205,52.0303,58617.0
2016-11-03 14:25:00,66.31,66.36,66.29,66.33,74303.0,52.0303,52.0696,52.0146,52.046,74303.0
2016-11-03 14:30:00,66.33,66.37,66.24,66.27,70491.0,52.046,52.0774,51.9754,51.9989,70491.0
2016-11-03 14:35:00,66.26,66.47,66.23,66.41,107554.0,51.9911,52.1559,51.9676,52.1088,107554.0
2016-11-03 14:40:00,66.42,66.44,66.32,66.39,110571.0,52.1166,52.1323,52.0382,52.0931,110571.0
2016-11-03 14:45:00,66.38,66.63,66.36,66.63,125657.0,52.0853,52.2814,52.0696,52.2814,125657.0
2016-11-03 14:50:00,66.63,66.81,66.59,66.76,140572.0,52.2814,52.4227,52.25,52.3834,140572.0
2016-11-03 14:55:00,66.77,66.82,66.73,66.81,78161.0,52.3913,52.4305,52.3599,52.4227,78161.0
2016-11-03 15:00:00,66.8,66.87,66.79,66.85,111396.0,52.4148,52.4697,52.407,52.454,111396.0
2016-11-03 15:05:00,66.84,66.89,66.83,66.88,97843.0,52.4462,52.4854,52.4383,52.4776,97843.0
2016-11-03 15:10:00,66.89,66.92,66.82,66.92,129656.0,52.4854,52.509,52.4305,52.509,129656.0
2016-11-03 15:15:00,66.91,66.96,66.74,66.77,248153.0,52.5011,52.5404,52.3677,52.3913,248153.0
2016-11-03 15:20:00,66.77,66.87,66.76,66.83,89819.0,52.3913,52.4697,52.3834,52.4383,89819.0
2016-11-03 15:25:00,66.83,66.87,66.67,66.67,258663.0,52.4383,52.4697,52.3128,52.3128,258663.0
2016-11-03 15:30:00,66.68,66.73,66.64,66.66,211321.0,52.3207,52.3599,52.2893,52.305,211321.0
2016-11-03 15:35:00,66.66,66.71,66.64,66.67,129823.0,52.305,52.3442,52.2893,52.3128,129823.0
2016-11-03 15:40:00,66.67,66.68,66.58,66.62,272532.0,52.3128,52.3207,52.2422,52.2736,272532.0
2016-11-03 15:45:00,66.62,66.72,66.61,66.66,391285.0,52.2736,52.352,52.2657,52.305,391285.0
2016-11-03 15:50:00,66.66,66.71,66.59,66.67,372914.0,52.305,52.3442,52.25,52.3128,372914.0
2016-11-03 15:55:00,66.67,67.37,66.66,66.92,1147988.0,52.3128,52.8621,52.305,52.509,1147988.0
2016-11-04 09:30:00,65.74,66.87,65.74,66.73,504780.0,51.5831,52.4697,51.5831,52.3599,504780.0
2016-11-04 09:35:00,66.72,66.8,66.48,66.69,161970.0,52.352,52.4148,52.1637,52.3285,161970.0
2016-11-04 09:40:00,66.7,66.8,66.45,66.67,139456.0,52.3363,52.4148,52.1402,52.3128,139456.0
2016-11-04 09:45:00,66.67,66.79,66.58,66.59,107036.0,52.3128,52.407,52.2422,52.25,107036.0
2016-11-04 09:50:00,66.59,66.61,66.42,66.56,114843.0,52.25,52.2657,52.1166,52.2265,114843.0
2016-11-04 09:55:00,66.56,66.56,66.3,66.42,96714.0,52.2265,52.2265,52.0225,52.1166,96714.0
2016-11-04 10:00:00,66.43,66.69,66.43,66.65,83409.0,52.1245,52.3285,52.1245,52.2971,83409.0
2016-11-04 10:05:00,66.64,66.9,66.61,66.71,82562.0,52.2893,52.4933,52.2657,52.3442,82562.0
2016-11-04 10:10:00,66.72,66.81,66.62,66.66,99230.0,52.352,52.4227,52.2736,52.305,99230.0
2016-11-04 10:15:00,66.65,66.84,66.6,66.83,62175.0,52.2971,52.4462,52.2579,52.4383,62175.0
2016-11-04 10:20:00,66.82,66.94,66.78,66.88,96679.0,52.4305,52.5247,52.3991,52.4776,96679.0
2016-11-04 10:25:00,66.87,67.0,66.85,66.98,111427.0,52.4697,52.5717,52.454,52.556,111427.0
2016-11-04 10:30:00,66.97,67.06,66.88,67.05,122668.0,52.5482,52.6188,52.4776,52.611,122668.0
2016-11-04 10:35:00,67.04,67.16,67.0,67.13,118671.0,52.6031,52.6973,52.5717,52.6737,118671.0
2016-11-04 10:40:00,67.13,67.18,67.07,67.11,101958.0,52.6737,52.713,52.6267,52.6581,101958.0
2016-11-04 10:45:00,67.12,67.17,67.03,67.03,76669.0,52.6659,52.7051,52.5953,52.5953,76669.0
2016-11-04 10:50:00,67.03,67.12,67.02,67.06,79930.0,52.5953,52.6659,52.5874,52.6188,79930.0
2016-11-04 10:55:00,67.05,67.1,67.02,67.09,107030.0,52.611,52.6502,52.5874,52.6424,107030.0
2016-11-04 11:00:00,67.08,67.21,67.05,67.17,103839.0,52.6345,52.7365,52.611,52.7051,103839.0
2016-11-04 11:05:00,67.17,67.18,67.01,67.04,67883.0,52.7051,52.713,52.5796,52.6031,67883.0
2016-11-04 11:10:00,67.04,67.06,66.95,67.05,65290.0,52.6031,52.6188,52.5325,52.611,65290.0
2016-11-04 11:15:00,67.05,67.13,67.0,67.12,40479.0,52.611,52.6737,52.5717,52.6659,40479.0
2016-11-04 11:20:00,67.12,67.15,67.1,67.14,64802.0,52.6659,52.6894,52.6502,52.6816,64802.0
2016-11-04 11:25:00,67.14,67.22,67.08,67.2,76249.0,52.6816,52.7444,52.6345,52.7287,76249.0
2016-11-04 11:30:00,67.2,67.21,67.06,67.11,91146.0,52.7287,52.7365,52.6188,52.6581,91146.0
2016-11-04 11:35:00,67.11,67.11,66.95,67.02,50599.0,52.6581,52.6581,52.5325,52.5874,50599.0
2016-11-04 11:40:00,67.02,67.02,66.91,66.98,35075.0,52.5874,52.5874,52.5011,52.556,35075.0
2016-11-04 11:45:00,66.98,67.01,66.88,66.94,53943.0,52.556,52.5796,52.4776,52.5247,53943.0
2016-11-04 11:50:00,66.94,66.97,66.9,66.97,37004.0,52.5247,52.5482,52.4933,52.5482,37004.0
2016-11-04 11:55:00,66.97,67.04,66.95,67.04,43836.0,52.5482,52.6031,52.5325,52.6031,43836.0
2016-11-04 12:00:00,67.03,67.11,67.02,67.09,48898.0,52.5953,52.6581,52.5874,52.6424,48898.0
2016-11-04 12:05:00,67.1,67.22,67.06,67.12,63678.0,52.6502,52.7444,52.6188,52.6659,63678.0
2016-11-04 12:10:00,67.12,67.26,67.12,67.23,127747.0,52.6659,52.7758,52.6659,52.7522,127747.0
2016-11-04 12:15:00,67.23,67.26,67.11,67.15,60751.0,52.7522,52.7758,52.6581,52.6894,60751.0
2016-11-04 12:20:00,67.14,67.14,67.07,67.12,36358.0,52.6816,52.6816,52.6267,52.6659,36358.0
2016-11-04 12:25:00,67.11,67.18,67.11,67.16,68398.0,52.6581,52.713,52.6581,52.6973,68398.0
2016-11-04 12:30:00,67.16,67.22,67.16,67.21,43506.0,52.6973,52.7444,52.6973,52.7365,43506.0
2016-11-04 12:35:00,67.21,67.21,67.15,67.17,37350.0,52.7365,52.7365,52.6894,52.7051,37350.0
2016-11-04 12:40:00,67.17,67.23,67.16,67.21,59879.0,52.7051,52.7522,52.6973,52.7365,59879.0
2016-11-04 12:45:00,67.22,67.24,67.19,67.23,32696.0,52.7444,52.7601,52.7208,52.7522,32696.0
2016-11-04 12:50:00,67.23,67.23,67.09,67.1,41927.0,52.7522,52.7522,52.6424,52.6502,41927.0
2016-11-04 12:55:00,67.1,67.22,67.09,67.22,32985.0,52.6502,52.7444,52.6424,52.7444,32985.0
2016-11-04 13:00:00,67.21,67.22,67.17,67.2,23696.0,52.7365,52.7444,52.7051,52.7287,23696.0
2016-11-04 13:05:00,67.19,67.24,67.19,67.21,32009.0,52.7208,52.7601,52.7208,52.7365,32009.0
2016-11-04 13:10:00,67.21,67.22,67.17,67.21,26645.0,52.7365,52.7444,52.7051,52.7365,26645.0
2016-11-04 13:15:00,67.22,67.24,67.19,67.23,33735.0,52.7444,52.7601,52.7208,52.7522,33735.0
2016-11-04 13:20:00,67.23,67.29,67.21,67.28,42630.0,52.7522,52.7993,52.7365,52.7914,42630.0
2016-11-04 13:25:00,67.29,67.31,67.27,67.27,49712.0,52.7993,52.815,52.7836,52.7836,49712.0
2016-11-04 13:30:00,67.28,67.3,67.25,67.26,60972.0,52.7914,52.8071,52.7679,52.7758,60972.0
2016-11-04 13:35:00,67.26,67.39,67.25,67.36,65171.0,52.7758,52.8778,52.7679,52.8542,65171.0
2016-11-04 13:40:00,67.36,67.38,67.29,67.31,43129.0,52.8542,52.8699,52.7993,52.815,43129.0
2016-11-04 13:45:00,67.31,67.41,67.3,67.4,79320.0,52.815,52.8934,52.8071,52.8856,79320.0
2016-11-04 13:50:00,67.4,67.4,67.31,67.34,57252.0,52.8856,52.8856,52.815,52.8385,57252.0
2016-11-04 13:55:00,67.34,67.38,67.29,67.34,52439.0,52.8385,52.8699,52.7993,52.8385,52439.0
2016-11-04 14:00:00,67.33,67.34,67.27,67.3,80509.0,52.8307,52.8385,52.7836,52.8071,80509.0
2016-11-04 14:05:00,67.31,67.32,67.26,67.27,72825.0,52.815,52.8228,52.7758,52.7836,72825.0
2016-11-04 14:10:00,67.27,67.33,67.26,67.32,39926.0,52.7836,52.8307,52.7758,52.8228,39926.0
2016-11-04 14:15:00,67.32,67.37,67.31,67.33,82341.0,52.8228,52.8621,52.815,52.8307,82341.0
2016-11-04 14:20:00,67.32,67.39,67.31,67.37,62172.0,52.8228,52.8778,52.815,52.8621,62172.0
2016-11-04 14:25:00,67.37,67.4,67.33,67.35,86188.0,52.8621,52.8856,52.8307,52.8464,86188.0
2016-11-04 14:30:00,67.35,67.36,67.23,67.24,56159.0,52.8464,52.8542,52.7522,52.7601,56159.0
2016-11-04 14:35:00,67.24,67.25,67.09,67.12,57473.0,52.7601,52.7679,52.6424,52.6659,57473.0
2016-11-04 14:40:00,67.12,67.2,67.12,67.16,34501.0,52.6659,52.7287,52.6659,52.6973,34501.0
2016-11-04 14:45:00,67.16,67.22,67.05,67.07,47984.0,52.6973,52.7444,52.611,52.6267,47984.0
2016-11-04 14:50:00,67.07,67.13,67.01,67.02,56339.0,52.6267,52.6737,52.5796,52.5874,56339.0
2016-11-04 14:55:00,67.02,67.06,66.98,67.03,49867.0,52.5874,52.6188,52.556,52.5953,49867.0
2016-11-04 15:00:00,67.03,67.04,66.94,66.94,43366.0,52.5953,52.6031,52.5247,52.5247,43366.0
2016-11-04 15:05:00,66.94,66.95,66.89,66.89,47945.0,52.5247,52.5325,52.4854,52.4854,47945.0
2016-11-04 15:10:00,66.89,66.97,66.87,66.94,51732.0,52.4854,52.5482,52.4697,52.5247,51732.0
2016-11-04 15:15:00,66.93,67.05,66.92,66.98,74962.0,52.5168,52.611,52.509,52.556,74962.0
2016-11-04 15:20:00,66.98,67.02,66.97,66.99,48889.0,52.556,52.5874,52.5482,52.5639,48889.0
2016-11-04 15:25:00,66.99,67.04,66.9,66.91,67678.0,52.5639,52.6031,52.4933,52.5011,67678.0
2016-11-04 15:30:00,66.91,66.94,66.84,66.85,88969.0,52.5011,52.5247,52.4462,52.454,88969.0
2016-11-04 15:35:00,66.86,66.92,66.79,66.89,82759.0,52.4619,52.509,52.407,52.4854,82759.0
2016-11-04 15:40:00,66.89,66.93,66.86,66.89,96927.0,52.4854,52.5168,52.4619,52.4854,96927.0
2016-11-04 15:45:00,66.88,66.89,66.74,66.84,129981.0,52.4776,52.4854,52.3677,52.4462,129981.0
2016-11-04 15:50:00,66.84,66.85,66.73,66.81,216908.0,52.4462,52.454,52.3599,52.4227,216908.0
2016-11-04 15:55:00,66.81,66.87,66.71,66.73,486500.0,52.4227,52.4697,52.3442,52.3599,486500.0
2016-11-07 09:30:00,67.72,67.99,67.39,67.74,168761.0,53.1367,53.3485,52.8778,53.1524,168761.0
2016-11-07 09:35:00,67.72,67.9,67.66,67.89,62728.0,53.1367,53.2779,53.0896,53.2701,62728.0
2016-11-07 09:40:00,67.91,67.99,67.75,67.92,194684.0,53.2858,53.3485,53.1602,53.2936,194684.0
2016-11-07 09:45:00,67.93,68.02,67.84,67.88,153284.0,53.3015,53.3721,53.2308,53.2622,153284.0
2016-11-07 09:50:00,67.88,68.15,67.87,68.11,148734.0,53.2622,53.4741,53.2544,53.4427,148734.0
2016-11-07 09:55:00,68.09,68.14,67.86,67.93,191873.0,53.427,53.4662,53.2465,53.3015,191873.0
2016-11-07 10:00:00,67.94,68.08,67.91,67.93,137966.0,53.3093,53.4192,53.2858,53.3015,137966.0
2016-11-07 10:05:00,67.92,68.0,67.91,67.99,85154.0,53.2936,53.3564,53.2858,53.3485,85154.0
2016-11-07 10:10:00,67.98,68.01,67.93,67.99,101592.0,53.3407,53.3642,53.3015,53.3485,101592.0
2016-11-07 10:15:00,67.98,68.04,67.95,67.99,313063.0,53.3407,53.3878,53.3172,53.3485,313063.0
2016-11-07 10:20:00,67.98,68.06,67.96,68.01,93144.0,53.3407,53.4035,53.325,53.3642,93144.0
2016-11-07 10:25:00,68.0,68.01,67.92,67.96,47417.0,53.3564,53.3642,53.2936,53.325,47417.0
2016-11-07 10:30:00,67.96,68.13,67.88,68.1,85609.0,53.325,53.4584,53.2622,53.4349,85609.0
2016-11-07 10:35:00,68.11,68.13,67.95,67.96,131003.0,53.4427,53.4584,53.3172,53.325,131003.0
2016-11-07 10:40:00,67.96,67.98,67.85,67.87,44702.0,53.325,53.3407,53.2387,53.2544,44702.0
2016-11-07 10:45:00,67.86,67.93,67.77,67.83,70208.0,53.2465,53.3015,53.1759,53.223,70208.0
2016-11-07 10:50:00,67.82,67.91,67.81,67.87,26491.0,53.2152,53.2858,53.2073,53.2544,26491.0
2016-11-07 10:55:00,67.88,68.01,67.88,67.98,64315.0,53.2622,53.3642,53.2622,53.3407,64315.0
2016-11-07 11:00:00,67.99,68.04,67.98,67.99,92614.0,53.3485,53.3878,53.3407,53.3485,92614.0
2016-11-07 11:05:00,68.0,68.1,67.99,68.08,61974.0,53.3564,53.4349,53.3485,53.4192,61974.0
2016-11-07 11:10:00,68.08,68.2,68.04,68.17,216903.0,53.4192,53.5133,53.3878,53.4898,216903.0
2016-11-07 11:15:00,68.18,68.25,68.13,68.23,203180.0,53.4976,53.5526,53.4584,53.5369,203180.0
2016-11-07 11:20:00,68.23,68.24,68.13,68.14,101308.0,53.5369,53.5447,53.4584,53.4662,101308.0
2016-11-07 11:25:00,68.13,68.21,68.13,68.19,44107.0,53.4584,53.5212,53.4584,53.5055,44107.0
2016-11-07 11:30:00,68.2,68.22,68.16,68.2,72990.0,53.5133,53.529,53.4819,53.5133,72990.0
2016-11-07 11:35:00,68.21,68.23,68.17,68.23,44908.0,53.5212,53.5369,53.4898,53.5369,44908.0
2016-11-07 11:40:00,68.23,68.25,68.17,68.19,47816.0,53.5369,53.5526,53.4898,53.5055,47816.0
2016-11-07 11:45:00,68.19,68.22,68.06,68.08,53792.0,53.5055,53.529,53.4035,53.4192,53792.0
2016-11-07 11:50:00,68.08,68.13,68.06,68.08,37708.0,53.4192,53.4584,53.4035,53.4192,37708.0
2016-11-07 11:55:00,68.09,68.11,68.04,68.09,47184.0,53.427,53.4427,53.3878,53.427,47184.0
2016-11-07 12:00:00,68.09,68.17,68.08,68.15,45316.0,53.427,53.4898,53.4192,53.4741,45316.0
2016-11-07 12:05:00,68.16,68.2,68.13,68.16,41879.0,53.4819,53.5133,53.4584,53.4819,41879.0
2016-11-07 12:10:00,68.16,68.19,68.14,68.19,39961.0,53.4819,53.5055,53.4662,53.5055,39961.0
2016-11-07 12:15:00,68.19,68.21,68.14,68.17,34489.0,53.5055,53.5212,53.4662,53.4898,34489.0
2016-11-07 12:20:00,68.17,68.21,68.15,68.16,35271.0,53.4898,53.5212,53.4741,53.4819,35271.0
2016-11-07 12:25:00,68.16,68.21,68.14,68.19,26969.0,53.4819,53.5212,53.4662,53.5055,26969.0
2016-11-07 12:30:00,68.18,68.2,68.16,68.17,32804.0,53.4976,53.5133,53.4819,53.4898,32804.0
2016-11-07 12:35:00,68.17,68.18,68.09,68.09,45395.0,53.4898,53.4976,53.427,53.427,45395.0
2016-11-07 12:40:00,68.09,68.13,68.08,68.11,33364.0,53.427,53.4584,53.4192,53.4427,33364.0
2016-11-07 12:45:00,68.11,68.14,68.09,68.13,21342.0,53.4427,53.4662,53.427,53.4584,21342.0
2016-11-07 12:50:00,68.14,68.14,68.1,68.12,31402.0,53.4662,53.4662,53.4349,53.4506,31402.0
2016-11-07 12:55:00,68.12,68.17,68.12,68.15,42069.0,53.4506,53.4898,53.4506,53.4741,42069.0
2016-11-07 13:00:00,68.15,68.21,68.15,68.17,40906.0,53.4741,53.5212,53.4741,53.4898,40906.0
2016-11-07 13:05:00,68.17,68.18,68.13,68.17,31573.0,53.4898,53.4976,53.4584,53.4898,31573.0
2016-11-07 13:10:00,68.17,68.18,68.13,68.17,49107.0,53.4898,53.4976,53.4584,53.4898,49107.0
2016-11-07 13:15:00,68.16,68.19,68.14,68.17,49938.0,53.4819,53.5055,53.4662,53.4898,49938.0
2016-11-07 13:20:00,68.17,68.2,68.12,68.2,43985.0,53.4898,53.5133,53.4506,53.5133,43985.0
2016-11-07 13:25:00,68.2,68.21,68.17,68.18,46088.0,53.5133,53.5212,53.4898,53.4976,46088.0
2016-11-07 13:30:00,68.19,68.2,68.16,68.17,33173.0,53.5055,53.5133,53.4819,53.4898,33173.0
2016-11-07 13:35:00,68.18,68.25,68.17,68.23,55181.0,53.4976,53.5526,53.4898,53.5369,55181.0
2016-11-07 13:40:00,68.23,68.24,68.21,68.23,27671.0,53.5369,53.5447,53.5212,53.5369,27671.0
2016-11-07 13:45:00,68.23,68.23,68.2,68.21,27222.0,53.5369,53.5369,53.5133,53.5212,27222.0
2016-11-07 13:50:00,68.2,68.29,68.19,68.29,69206.0,53.5133,53.5839,53.5055,53.5839,69206.0
2016-11-07 13:55:00,68.28,68.39,68.26,68.39,87365.0,53.5761,53.6624,53.5604,53.6624,87365.0
2016-11-07 14:00:00,68.39,68.47,68.35,68.46,123607.0,53.6624,53.7252,53.631,53.7173,123607.0
2016-11-07 14:05:00,68.47,68.48,68.44,68.48,79232.0,53.7252,53.733,53.7016,53.733,79232.0
2016-11-07 14:10:00,68.48,68.54,68.41,68.41,117419.0,53.733,53.7801,53.6781,53.6781,117419.0
2016-11-07 14:15:00,68.42,68.52,68.42,68.51,45818.0,53.6859,53.7644,53.6859,53.7566,45818.0
2016-11-07 14:20:00,68.5,68.51,68.44,68.45,38785.0,53.7487,53.7566,53.7016,53.7095,38785.0
2016-11-07 14:25:00,68.45,68.46,68.42,68.44,46566.0,53.7095,53.7173,53.6859,53.7016,46566.0
2016-11-07 14:30:00,68.44,68.47,68.35,68.37,48116.0,53.7016,53.7252,53.631,53.6467,48116.0
2016-11-07 14:35:00,68.37,68.39,68.34,68.37,39960.0,53.6467,53.6624,53.6232,53.6467,39960.0
2016-11-07 14:40:00,68.36,68.41,68.32,68.32,92861.0,53.6389,53.6781,53.6075,53.6075,92861.0
2016-11-07 14:45:00,68.33,68.34,68.25,68.27,30913.0,53.6153,53.6232,53.5526,53.5682,30913.0
2016-11-07 14:50:00,68.26,68.26,68.18,68.22,54151.0,53.5604,53.5604,53.4976,53.529,54151.0
2016-11-07 14:55:00,68.22,68.24,68.19,68.23,48363.0,53.529,53.5447,53.5055,53.5369,48363.0
2016-11-07 15:00:00,68.24,68.26,68.17,68.2,72049.0,53.5447,53.5604,53.4898,53.5133,72049.0
2016-11-07 15:05:00,68.19,68.22,68.14,68.16,89537.0,53.5055,53.529,53.4662,53.4819,89537.0
2016-11-07 15:10:00,68.16,68.27,68.15,68.25,91452.0,53.4819,53.5682,53.4741,53.5526,91452.0
2016-11-07 15:15:00,68.26,68.34,68.24,68.31,76451.0,53.5604,53.6232,53.5447,53.5996,76451.0
2016-11-07 15:20:00,68.3,68.32,68.25,68.27,86378.0,53.5918,53.6075,53.5526,53.5682,86378.0
2016-11-07 15:25:00,68.27,68.37,68.24,68.37,106857.0,53.5682,53.6467,53.5447,53.6467,106857.0
2016-11-07 15:30:00,68.36,68.38,68.32,68.34,192982.0,53.6389,53.6546,53.6075,53.6232,192982.0
2016-11-07 15:35:00,68.34,68.48,68.33,68.42,183836.0,53.6232,53.733,53.6153,53.6859,183836.0
2016-11-07 15:40:00,68.42,68.45,68.4,68.44,152596.0,53.6859,53.7095,53.6703,53.7016,152596.0
2016-11-07 15:45:00,68.44,68.58,68.44,68.56,289933.0,53.7016,53.8115,53.7016,53.7958,289933.0
2016-11-07 15:50:00,68.54,68.57,68.51,68.53,175642.0,53.7801,53.8036,53.7566,53.7723,175642.0
2016-11-07 15:55:00,68.52,68.55,68.46,68.46,480420.0,53.7644,53.788,53.7173,53.7173,480420.0
2016-11-08 09:30:00,68.22,68.46,68.05,68.07,167253.0,53.529,53.7173,53.3956,53.4113,167253.0
2016-11-08 09:35:00,68.09,68.17,68.0,68.03,76105.0,53.427,53.4898,53.3564,53.3799,76105.0
2016-11-08 09:40:00,68.03,68.16,67.99,68.0,82339.0,53.3799,53.4819,53.3485,53.3564,82339.0
2016-11-08 09:45:00,68.01,68.02,67.8,67.81,79157.0,53.3642,53.3721,53.1995,53.2073,79157.0
2016-11-08 09:50:00,67.81,67.81,67.64,67.66,74713.0,53.2073,53.2073,53.0739,53.0896,74713.0
2016-11-08 09:55:00,67.65,67.78,67.63,67.67,90411.0,53.0818,53.1838,53.0661,53.0975,90411.0
2016-11-08 10:00:00,67.66,67.92,67.65,67.9,77277.0,53.0896,53.2936,53.0818,53.2779,77277.0
2016-11-08 10:05:00,67.9,67.97,67.82,67.97,35238.0,53.2779,53.3329,53.2152,53.3329,35238.0
2016-11-08 10:10:00,67.96,68.02,67.89,67.89,57827.0,53.325,53.3721,53.2701,53.2701,57827.0
2016-11-08 10:15:00,67.89,68.14,67.86,68.12,64866.0,53.2701,53.4662,53.2465,53.4506,64866.0
2016-11-08 10:20:00,68.11,68.23,68.11,68.13,30487.0,53.4427,53.5369,53.4427,53.4584,30487.0
2016-11-08 10:25:00,68.12,68.19,68.11,68.16,35258.0,53.4506,53.5055,53.4427,53.4819,35258.0
2016-11-08 10:30:00,68.17,68.27,68.16,68.23,47242.0,53.4898,53.5682,53.4819,53.5369,47242.0
2016-11-08 10:35:00,68.24,68.29,68.21,68.25,35051.0,53.5447,53.5839,53.5212,53.5526,35051.0
2016-11-08 10:40:00,68.26,68.27,68.2,68.23,24561.0,53.5604,53.5682,53.5133,53.5369,24561.0
2016-11-08 10:45:00,68.23,68.39,68.22,68.36,58518.0,53.5369,53.6624,53.529,53.6389,58518.0
2016-11-08 10:50:00,68.36,68.39,68.33,68.33,22153.0,53.6389,53.6624,53.6153,53.6153,22153.0
2016-11-08 10:55:00,68.34,68.36,68.29,68.3,76499.0,53.6232,53.6389,53.5839,53.5918,76499.0
2016-11-08 11:00:00,68.3,68.33,68.26,68.29,23670.0,53.5918,53.6153,53.5604,53.5839,23670.0
2016-11-08 11:05:00,68.29,68.35,68.28,68.34,59924.0,53.5839,53.631,53.5761,53.6232,59924.0
2016-11-08 11:10:00,68.34,68.41,68.3,68.4,63291.0,53.6232,53.6781,53.5918,53.6703,63291.0
2016-11-08 11:15:00,68.41,68.5,68.41,68.47,32353.0,53.6781,53.7487,53.6781,53.7252,32353.0
2016-11-08 11:20:00,68.47,68.57,68.46,68.46,36298.0,53.7252,53.8036,53.7173,53.7173,36298.0
2016-11-08 11:25:00,68.45,68.46,68.36,68.4,25983.0,53.7095,53.7173,53.6389,53.6703,25983.0
2016-11-08 11:30:00,68.4,68.46,68.37,68.45,50627.0,53.6703,53.7173,53.6467,53.7095,50627.0
2016-11-08 11:35:00,68.45,68.53,68.44,68.47,27806.0,53.7095,53.7723,53.7016,53.7252,27806.0
2016-11-08 11:40:00,68.45,68.46,68.34,68.4,97277.0,53.7095,53.7173,53.6232,53.6703,97277.0
2016-11-08 11:45:00,68.4,68.53,68.4,68.48,24965.0,53.6703,53.7723,53.6703,53.733,24965.0
2016-11-08 11:50:00,68.49,68.54,68.49,68.51,19891.0,53.7409,53.7801,53.7409,53.7566,19891.0
2016-11-08 11:55:00,68.52,68.58,68.5,68.58,46097.0,53.7644,53.8115,53.7487,53.8115,46097.0
2016-11-08 12:00:00,68.58,68.64,68.57,68.57,43522.0,53.8115,53.8586,53.8036,53.8036,43522.0
2016-11-08 12:05:00,68.58,68.6,68.5,68.53,55840.0,53.8115,53.8272,53.7487,53.7723,55840.0
2016-11-08 12:10:00,68.53,68.59,68.5,68.58,49649.0,53.7723,53.8193,53.7487,53.8115,49649.0
2016-11-08 12:15:00,68.56,68.69,68.56,68.63,37250.0,53.7958,53.8978,53.7958,53.8507,37250.0
2016-11-08 12:20:00,68.64,68.69,68.62,68.67,27208.0,53.8586,53.8978,53.8429,53.8821,27208.0
2016-11-08 12:25:00,68.67,68.71,68.65,68.67,31789.0,53.8821,53.9135,53.8664,53.8821,31789.0
2016-11-08 12:30:00,68.67,68.69,68.61,68.61,31953.0,53.8821,53.8978,53.835,53.835,31953.0
2016-11-08 12:35:00,68.63,68.69,68.62,68.66,19689.0,53.8507,53.8978,53.8429,53.8743,19689.0
2016-11-08 12:40:00,68.67,68.69,68.62,68.64,28731.0,53.8821,53.8978,53.8429,53.8586,28731.0
2016-11-08 12:45:00,68.64,68.67,68.62,68.67,22314.0,53.8586,53.8821,53.8429,53.8821,22314.0
2016-11-08 12:50:00,68.66,68.71,68.65,68.68,48831.0,53.8743,53.9135,53.8664,53.89,48831.0
2016-11-08 12:55:00,68.7,68.7,68.63,68.66,41293.0,53.9057,53.9057,53.8507,53.8743,41293.0
2016-11-08 13:00:00,68.67,68.71,68.64,68.64,26949.0,53.8821,53.9135,53.8586,53.8586,26949.0
2016-11-08 13:05:00,68.65,68.67,68.52,68.57,54922.0,53.8664,53.8821,53.7644,53.8036,54922.0
2016-11-08 13:10:00,68.57,68.63,68.55,68.6,43032.0,53.8036,53.8507,53.788,53.8272,43032.0
2016-11-08 13:15:00,68.59,68.61,68.55,68.57,26519.0,53.8193,53.835,53.788,53.8036,26519.0
2016-11-08 13:20:00,68.57,68.6,68.5,68.53,88849.0,53.8036,53.8272,53.7487,53.7723,88849.0
2016-11-08 13:25:00,68.53,68.57,68.51,68.51,44774.0,53.7723,53.8036,53.7566,53.7566,44774.0
2016-11-08 13:30:00,68.52,68.61,68.51,68.6,73414.0,53.7644,53.835,53.7566,53.8272,73414.0
2016-11-08 13:35:00,68.6,68.62,68.53,68.58,64193.0,53.8272,53.8429,53.7723,53.8115,64193.0
2016-11-08 13:40:00,68.58,68.62,68.56,68.57,41814.0,53.8115,53.8429,53.7958,53.8036,41814.0
2016-11-08 13:45:00,68.57,68.59,68.53,68.56,29287.0,53.8036,53.8193,53.7723,53.7958,29287.0
2016-11-08 13:50:00,68.55,68.58,68.49,68.51,42309.0,53.788,53.8115,53.7409,53.7566,42309.0
2016-11-08 13:55:00,68.51,68.57,68.5,68.53,21965.0,53.7566,53.8036,53.7487,53.7723,21965.0
2016-11-08 14:00:00,68.54,68.58,68.52,68.54,48600.0,53.7801,53.8115,53.7644,53.7801,48600.0
2016-11-08 14:05:00,68.55,68.57,68.49,68.51,55661.0,53.788,53.8036,53.7409,53.7566,55661.0
2016-11-08 14:10:00,68.5,68.57,68.49,68.55,127537.0,53.7487,53.8036,53.7409,53.788,127537.0
2016-11-08 14:15:00,68.55,68.55,68.49,68.5,115551.0,53.788,53.788,53.7409,53.7487,115551.0
2016-11-08 14:20:00,68.5,68.57,68.48,68.49,100745.0,53.7487,53.8036,53.733,53.7409,100745.0
2016-11-08 14:25:00,68.49,68.51,68.46,68.48,49747.0,53.7409,53.7566,53.7173,53.733,49747.0
2016-11-08 14:30:00,68.47,68.48,68.32,68.32,45325.0,53.7252,53.733,53.6075,53.6075,45325.0
2016-11-08 14:35:00,68.33,68.34,68.27,68.3,33442.0,53.6153,53.6232,53.5682,53.5918,33442.0
2016-11-08 14:40:00,68.3,68.31,68.15,68.2,47835.0,53.5918,53.5996,53.4741,53.5133,47835.0
2016-11-08 14:45:00,68.19,68.25,68.15,68.25,43586.0,53.5055,53.5526,53.4741,53.5526,43586.0
2016-11-08 14:50:00,68.24,68.3,68.22,68.27,77407.0,53.5447,53.5918,53.529,53.5682,77407.0
2016-11-08 14:55:00,68.27,68.28,68.23,68.23,51916.0,53.5682,53.5761,53.5369,53.5369,51916.0
2016-11-08 15:00:00,68.23,68.24,68.19,68.21,44809.0,53.5369,53.5447,53.5055,53.5212,44809.0
2016-11-08 15:05:00,68.21,68.36,68.21,68.35,70360.0,53.5212,53.6389,53.5212,53.631,70360.0
2016-11-08 15:10:00,68.36,68.39,68.25,68.26,54086.0,53.6389,53.6624,53.5526,53.5604,54086.0
2016-11-08 15:15:00,68.26,68.28,68.2,68.24,54242.0,53.5604,53.5761,53.5133,53.5447,54242.0
2016-11-08 15:20:00,68.24,68.33,68.24,68.3,42011.0,53.5447,53.6153,53.5447,53.5918,42011.0
2016-11-08 15:25:00,68.3,68.33,68.29,68.33,39260.0,53.5918,53.6153,53.5839,53.6153,39260.0
2016-11-08 15:30:00,68.34,68.44,68.31,68.41,71074.0,53.6232,53.7016,53.5996,53.6781,71074.0
2016-11-08 15:35:00,68.41,68.44,68.34,68.37,78522.0,53.6781,53.7016,53.6232,53.6467,78522.0
2016-11-08 15:40:00,68.38,68.4,68.35,68.36,83837.0,53.6546,53.6703,53.631,53.6389,83837.0
2016-11-08 15:45:00,68.36,68.42,68.32,68.33,91239.0,53.6389,53.6859,53.6075,53.6153,91239.0
2016-11-08 15:50:00,68.32,68.39,68.2,68.23,121720.0,53.6075,53.6624,53.5133,53.5369,121720.0
2016-11-08 15:55:00,68.22,68.32,68.2,68.27,245701.0,53.529,53.6075,53.5133,53.5682,245701.0
2016-11-09 09:30:00,66.54,67.58,66.25,66.97,508660.0,52.2108,53.0268,51.9833,52.5482,508660.0
2016-11-09 09:35:00,67.05,67.48,66.8,66.81,353278.0,52.611,52.9484,52.4148,52.4227,353278.0
2016-11-09 09:40:00,66.84,66.94,66.6,66.94,250650.0,52.4462,52.5247,52.2579,52.5247,250650.0
2016-11-09 09:45:00,66.96,67.38,66.9,67.31,203116.0,52.5404,52.8699,52.4933,52.815,203116.0
2016-11-09 09:50:00,67.31,67.48,67.02,67.18,160538.0,52.815,52.9484,52.5874,52.713,160538.0
2016-11-09 09:55:00,67.22,67.31,67.04,67.21,164260.0,52.7444,52.815,52.6031,52.7365,164260.0
2016-11-09 10:00:00,67.17,67.22,66.84,66.92,203383.0,52.7051,52.7444,52.4462,52.509,203383.0
2016-11-09 10:05:00,66.92,67.05,66.84,66.91,149945.0,52.509,52.611,52.4462,52.5011,149945.0
2016-11-09 10:10:00,66.91,66.95,66.68,66.93,151111.0,52.5011,52.5325,52.3207,52.5168,151111.0
2016-11-09 10:15:00,66.91,66.91,66.61,66.71,175787.0,52.5011,52.5011,52.2657,52.3442,175787.0
2016-11-09 10:20:00,66.7,66.83,66.66,66.68,78058.0,52.3363,52.4383,52.305,52.3207,78058.0
2016-11-09 10:25:00,66.68,67.17,66.67,67.14,153498.0,52.3207,52.7051,52.3128,52.6816,153498.0
2016-11-09 10:30:00,67.15,67.18,66.93,67.1,74630.0,52.6894,52.713,52.5168,52.6502,74630.0
2016-11-09 10:35:00,67.09,67.13,66.88,67.05,75638.0,52.6424,52.6737,52.4776,52.611,75638.0
2016-11-09 10:40:00,67.05,67.05,66.87,67.01,141371.0,52.611,52.611,52.4697,52.5796,141371.0
2016-11-09 10:45:00,67.01,67.07,66.87,67.01,169098.0,52.5796,52.6267,52.4697,52.5796,169098.0
2016-11-09 10:50:00,67.0,67.13,66.87,67.13,166276.0,52.5717,52.6737,52.4697,52.6737,166276.0
2016-11-09 10:55:00,67.13,67.27,66.92,67.07,136661.0,52.6737,52.7836,52.509,52.6267,136661.0
2016-11-09 11:00:00,67.06,67.22,67.06,67.14,140210.0,52.6188,52.7444,52.6188,52.6816,140210.0
2016-11-09 11:05:00,67.14,67.24,67.05,67.17,120897.0,52.6816,52.7601,52.611,52.7051,120897.0
2016-11-09 11:10:00,67.16,67.45,67.15,67.38,123676.0,52.6973,52.9248,52.6894,52.8699,123676.0
2016-11-09 11:15:00,67.38,67.43,67.3,67.39,133314.0,52.8699,52.9091,52.8071,52.8778,133314.0
2016-11-09 11:20:00,67.38,67.63,67.38,67.56,111899.0,52.8699,53.0661,52.8699,53.0111,111899.0
2016-11-09 11:25:00,67.56,67.83,67.53,67.8,102346.0,53.0111,53.223,52.9876,53.1995,102346.0
2016-11-09 11:30:00,67.82,67.97,67.8,67.87,80195.0,53.2152,53.3329,53.1995,53.2544,80195.0
2016-11-09 11:35:00,67.86,67.95,67.73,67.75,118144.0,53.2465,53.3172,53.1445,53.1602,118144.0
2016-11-09 11:40:00,67.77,67.77,67.58,67.58,85440.0,53.1759,53.1759,53.0268,53.0268,85440.0
2016-11-09 11:45:00,67.6,67.79,67.5,67.79,91685.0,53.0425,53.1916,52.9641,53.1916,91685.0
2016-11-09 11:50:00,67.81,67.95,67.73,67.89,42173.0,53.2073,53.3172,53.1445,53.2701,42173.0
2016-11-09 11:55:00,67.89,67.9,67.71,67.74,62979.0,53.2701,53.2779,53.1288,53.1524,62979.0
2016-11-09 12:00:00,67.76,67.83,67.55,67.56,60984.0,53.1681,53.223,53.0033,53.0111,60984.0
2016-11-09 12:05:00,67.58,67.65,67.42,67.49,58347.0,53.0268,53.0818,52.9013,52.9562,58347.0
2016-11-09 12:10:00,67.48,67.57,67.45,67.51,72575.0,52.9484,53.019,52.9248,52.9719,72575.0
2016-11-09 12:15:00,67.51,67.74,67.51,67.58,74057.0,52.9719,53.1524,52.9719,53.0268,74057.0
2016-11-09 12:20:00,67.6,67.82,67.54,67.71,63167.0,53.0425,53.2152,52.9955,53.1288,63167.0
2016-11-09 12:25:00,67.71,67.83,67.61,67.81,49101.0,53.1288,53.223,53.0504,53.2073,49101.0
2016-11-09 12:30:00,67.8,67.87,67.72,67.76,64048.0,53.1995,53.2544,53.1367,53.1681,64048.0
2016-11-09 12:35:00,67.75,67.88,67.6,67.64,83738.0,53.1602,53.2622,53.0425,53.0739,83738.0
2016-11-09 12:40:00,67.65,67.78,67.64,67.73,53843.0,53.0818,53.1838,53.0739,53.1445,53843.0
2016-11-09 12:45:00,67.73,67.79,67.68,67.79,41201.0,53.1445,53.1916,53.1053,53.1916,41201.0
2016-11-09 12:50:00,67.79,67.87,67.75,67.87,34345.0,53.1916,53.2544,53.1602,53.2544,34345.0
2016-11-09 12:55:00,67.86,67.96,67.83,67.92,53942.0,53.2465,53.325,53.223,53.2936,53942.0
2016-11-09 13:00:00,67.91,67.94,67.76,67.77,48398.0,53.2858,53.3093,53.1681,53.1759,48398.0
2016-11-09 13:05:00,67.79,67.97,67.77,67.8,46654.0,53.1916,53.3329,53.1759,53.1995,46654.0
2016-11-09 13:10:00,67.81,68.0,67.78,67.98,47484.0,53.2073,53.3564,53.1838,53.3407,47484.0
2016-11-09 13:15:00,67.99,67.99,67.67,67.71,67288.0,53.3485,53.3485,53.0975,53.1288,67288.0
2016-11-09 13:20:00,67.71,67.71,67.33,67.33,70263.0,53.1288,53.1288,52.8307,52.8307,70263.0
2016-11-09 13:25:00,67.36,67.49,67.31,67.38,48688.0,52.8542,52.9562,52.815,52.8699,48688.0
2016-11-09 13:30:00,67.35,67.67,67.28,67.67,83105.0,52.8464,53.0975,52.7914,53.0975,83105.0
2016-11-09 13:35:00,67.66,67.79,67.64,67.77,50666.0,53.0896,53.1916,53.0739,53.1759,50666.0
2016-11-09 13:40:00,67.78,67.84,67.7,67.82,45772.0,53.1838,53.2308,53.121,53.2152,45772.0
2016-11-09 13:45:00,67.84,67.86,67.7,67.76,51249.0,53.2308,53.2465,53.121,53.1681,51249.0
2016-11-09 13:50:00,67.77,67.83,67.66,67.71,40891.0,53.1759,53.223,53.0896,53.1288,40891.0
2016-11-09 13:55:00,67.72,67.78,67.47,67.52,74814.0,53.1367,53.1838,52.9405,52.9798,74814.0
2016-11-09 14:00:00,67.52,67.63,67.43,67.53,49530.0,52.9798,53.0661,52.9091,52.9876,49530.0
2016-11-09 14:05:00,67.53,67.67,67.53,67.67,46538.0,52.9876,53.0975,52.9876,53.0975,46538.0
2016-11-09 14:10:00,67.66,67.79,67.64,67.66,89074.0,53.0896,53.1916,53.0739,53.0896,89074.0
2016-11-09 14:15:00,67.66,67.76,67.62,67.68,80344.0,53.0896,53.1681,53.0582,53.1053,80344.0
2016-11-09 14:20:00,67.68,67.8,67.64,67.78,66917.0,53.1053,53.1995,53.0739,53.1838,66917.0
2016-11-09 14:25:00,67.8,67.84,67.64,67.68,58008.0,53.1995,53.2308,53.0739,53.1053,58008.0
2016-11-09 14:30:00,67.69,67.84,67.68,67.76,57381.0,53.1132,53.2308,53.1053,53.1681,57381.0
2016-11-09 14:35:00,67.78,67.95,67.71,67.94,93252.0,53.1838,53.3172,53.1288,53.3093,93252.0
2016-11-09 14:40:00,67.95,67.97,67.87,67.95,62957.0,53.3172,53.3329,53.2544,53.3172,62957.0
2016-11-09 14:45:00,67.95,68.02,67.78,67.88,94572.0,53.3172,53.3721,53.1838,53.2622,94572.0
2016-11-09 14:50:00,67.87,67.88,67.71,67.78,43259.0,53.2544,53.2622,53.1288,53.1838,43259.0
2016-11-09 14:55:00,67.78,67.81,67.66,67.75,52200.0,53.1838,53.2073,53.0896,53.1602,52200.0
2016-11-09 15:00:00,67.74,67.83,67.73,67.78,79188.0,53.1524,53.223,53.1445,53.1838,79188.0
2016-11-09 15:05:00,67.78,67.8,67.62,67.69,107887.0,53.1838,53.1995,53.0582,53.1132,107887.0
2016-11-09 15:10:00,67.71,67.95,67.68,67.94,82352.0,53.1288,53.3172,53.1053,53.3093,82352.0
2016-11-09 15:15:00,67.94,68.09,67.88,68.06,76655.0,53.3093,53.427,53.2622,53.4035,76655.0
2016-11-09 15:20:00,68.07,68.09,67.92,67.96,81575.0,53.4113,53.427,53.2936,53.325,81575.0
2016-11-09 15:25:00,67.95,68.02,67.93,67.95,90282.0,53.3172,53.3721,53.3015,53.3172,90282.0
2016-11-09 15:30:00,67.96,67.96,67.82,67.87,108838.0,53.325,53.325,53.2152,53.2544,108838.0
2016-11-09 15:35:00,67.87,67.93,67.8,67.84,102427.0,53.2544,53.3015,53.1995,53.2308,102427.0
2016-11-09 15:40:00,67.84,67.92,67.77,67.88,150219.0,53.2308,53.2936,53.1759,53.2622,150219.0
2016-11-09 15:45:00,67.87,67.88,67.7,67.78,169643.0,53.2544,53.2622,53.121,53.1838,169643.0
2016-11-09 15:50:00,67.79,67.96,67.79,67.88,261643.0,53.1916,53.325,53.1916,53.2622,261643.0
2016-11-09 15:55:00,67.89,67.92,67.79,67.88,450469.0,53.2701,53.2936,53.1916,53.2622,450469.0
2016-11-10 09:30:00,67.84,68.08,67.59,67.91,270966.0,53.2308,53.4192,53.0347,53.2858,270966.0
2016-11-10 09:35:00,67.88,68.0,67.69,67.93,183978.0,53.2622,53.3564,53.1132,53.3015,183978.0
2016-11-10 09:40:00,67.92,68.12,67.9,68.12,207404.0,53.2936,53.4506,53.2779,53.4506,207404.0
2016-11-10 09:45:00,68.11,68.22,68.01,68.09,132228.0,53.4427,53.529,53.3642,53.427,132228.0
2016-11-10 09:50:00,68.1,68.12,67.8,67.88,137116.0,53.4349,53.4506,53.1995,53.2622,137116.0
2016-11-10 09:55:00,67.88,67.9,67.36,67.37,212624.0,53.2622,53.2779,52.8542,52.8621,212624.0
2016-11-10 10:00:00,67.37,67.41,67.15,67.16,243722.0,52.8621,52.8934,52.6894,52.6973,243722.0
2016-11-10 10:05:00,67.17,67.36,67.05,67.24,220499.0,52.7051,52.8542,52.611,52.7601,220499.0
2016-11-10 10:10:00,67.26,67.26,66.95,66.98,128921.0,52.7758,52.7758,52.5325,52.556,128921.0
2016-11-10 10:15:00,66.97,67.08,66.73,66.74,221699.0,52.5482,52.6345,52.3599,52.3677,221699.0
2016-11-10 10:20:00,66.73,67.01,66.71,66.87,107454.0,52.3599,52.5796,52.3442,52.4697,107454.0
2016-11-10 10:25:00,66.89,66.9,66.3,66.32,181889.0,52.4854,52.4933,52.0225,52.0382,181889.0
2016-11-10 10:30:00,66.35,66.49,65.92,65.99,372793.0,52.0617,52.1716,51.7243,51.7792,372793.0
2016-11-10 10:35:00,65.98,65.98,64.46,64.69,895019.0,51.7714,51.7714,50.5787,50.7592,895019.0
2016-11-10 10:40:00,64.72,65.21,64.72,64.9,528190.0,50.7827,51.1672,50.7827,50.924,528190.0
2016-11-10 10:45:00,64.87,65.18,64.55,64.68,930287.0,50.9004,51.1437,50.6493,50.7513,930287.0
2016-11-10 10:50:00,64.68,64.99,64.32,64.68,380585.0,50.7513,50.9946,50.4689,50.7513,380585.0
2016-11-10 10:55:00,64.68,64.94,64.36,64.5,247772.0,50.7513,50.9554,50.5003,50.6101,247772.0
2016-11-10 11:00:00,64.5,64.86,64.35,64.69,232308.0,50.6101,50.8926,50.4924,50.7592,232308.0
2016-11-10 11:05:00,64.69,65.24,64.68,65.16,180527.0,50.7592,51.1908,50.7513,51.128,180527.0
2016-11-10 11:10:00,65.18,65.18,64.95,65.1,353035.0,51.1437,51.1437,50.9632,51.0809,353035.0
2016-11-10 11:15:00,65.11,65.62,65.07,65.53,321516.0,51.0887,51.4889,51.0574,51.4183,321516.0
2016-11-10 11:20:00,65.53,66.01,65.52,65.98,230840.0,51.4183,51.7949,51.4105,51.7714,230840.0
2016-11-10 11:25:00,65.99,66.14,65.76,66.06,228324.0,51.7792,51.8969,51.5988,51.8342,228324.0
2016-11-10 11:30:00,66.07,66.71,66.04,66.65,420602.0,51.842,52.3442,51.8185,52.2971,420602.0
2016-11-10 11:35:00,66.61,66.62,66.16,66.2,274683.0,52.2657,52.2736,51.9126,51.944,274683.0
2016-11-10 11:40:00,66.19,66.63,66.18,66.61,129424.0,51.9362,52.2814,51.9283,52.2657,129424.0
2016-11-10 11:45:00,66.6,66.77,66.36,66.4,145956.0,52.2579,52.3913,52.0696,52.1009,145956.0
2016-11-10 11:50:00,66.4,66.41,65.95,66.06,123757.0,52.1009,52.1088,51.7479,51.8342,123757.0
2016-11-10 11:55:00,66.07,66.12,65.77,65.93,203664.0,51.842,51.8812,51.6066,51.7322,203664.0
2016-11-10 12:00:00,65.93,66.11,65.86,66.0,240377.0,51.7322,51.8734,51.6772,51.7871,240377.0
2016-11-10 12:05:00,66.0,66.1,65.54,65.55,143723.0,51.7871,51.8656,51.4261,51.434,143723.0
2016-11-10 12:10:00,65.57,65.89,65.57,65.75,103973.0,51.4497,51.7008,51.4497,51.5909,103973.0
2016-11-10 12:15:00,65.73,65.88,65.69,65.79,81429.0,51.5752,51.6929,51.5438,51.6223,81429.0
2016-11-10 12:20:00,65.77,65.9,65.75,65.88,85936.0,51.6066,51.7086,51.5909,51.6929,85936.0
2016-11-10 12:25:00,65.89,65.94,65.78,65.84,115008.0,51.7008,51.74,51.6145,51.6615,115008.0
2016-11-10 12:30:00,65.83,66.08,65.8,66.03,128206.0,51.6537,51.8499,51.6302,51.8106,128206.0
2016-11-10 12:35:00,66.02,66.1,65.73,65.74,138958.0,51.8028,51.8656,51.5752,51.5831,138958.0
2016-11-10 12:40:00,65.74,65.81,65.5,65.79,136671.0,51.5831,51.638,51.3948,51.6223,136671.0
2016-11-10 12:45:00,65.81,66.37,65.81,65.92,361594.0,51.638,52.0774,51.638,51.7243,361594.0
2016-11-10 12:50:00,65.91,65.98,65.83,65.93,127870.0,51.7165,51.7714,51.6537,51.7322,127870.0
2016-11-10 12:55:00,65.93,65.97,65.84,65.97,112674.0,51.7322,51.7635,51.6615,51.7635,112674.0
2016-11-10 13:00:00,65.98,66.04,65.95,65.99,87187.0,51.7714,51.8185,51.7479,51.7792,87187.0
2016-11-10 13:05:00,65.99,66.21,65.96,66.21,123164.0,51.7792,51.9519,51.7557,51.9519,123164.0
2016-11-10 13:10:00,66.21,66.4,66.21,66.33,102581.0,51.9519,52.1009,51.9519,52.046,102581.0
2016-11-10 13:15:00,66.35,66.42,66.27,66.4,93902.0,52.0617,52.1166,51.9989,52.1009,93902.0
2016-11-10 13:20:00,66.39,66.5,66.39,66.41,72420.0,52.0931,52.1794,52.0931,52.1088,72420.0
2016-11-10 13:25:00,66.4,66.42,66.29,66.31,72557.0,52.1009,52.1166,52.0146,52.0303,72557.0
2016-11-10 13:30:00,66.32,66.41,66.2,66.22,92194.0,52.0382,52.1088,51.944,51.9597,92194.0
2016-11-10 13:35:00,66.22,66.4,66.21,66.36,73811.0,51.9597,52.1009,51.9519,52.0696,73811.0
2016-11-10 13:40:00,66.35,66.52,66.33,66.44,96050.0,52.0617,52.1951,52.046,52.1323,96050.0
2016-11-10 13:45:00,66.44,66.7,66.39,66.67,158258.0,52.1323,52.3363,52.0931,52.3128,158258.0
2016-11-10 13:50:00,66.66,67.0,66.64,66.96,301300.0,52.305,52.5717,52.2893,52.5404,301300.0
2016-11-10 13:55:00,66.95,66.95,66.67,66.81,96785.0,52.5325,52.5325,52.3128,52.4227,96785.0
2016-11-10 14:00:00,66.79,66.91,66.67,66.78,66253.0,52.407,52.5011,52.3128,52.3991,66253.0
2016-11-10 14:05:00,66.78,66.87,66.7,66.85,109257.0,52.3991,52.4697,52.3363,52.454,109257.0
2016-11-10 14:10:00,66.85,66.91,66.78,66.84,88145.0,52.454,52.5011,52.3991,52.4462,88145.0
2016-11-10 14:15:00,66.84,66.88,66.58,66.66,99369.0,52.4462,52.4776,52.2422,52.305,99369.0
2016-11-10 14:20:00,66.65,66.78,66.65,66.72,83015.0,52.2971,52.3991,52.2971,52.352,83015.0
2016-11-10 14:25:00,66.72,66.82,66.68,66.71,68541.0,52.352,52.4305,52.3207,52.3442,68541.0
2016-11-10 14:30:00,66.71,66.84,66.56,66.61,131981.0,52.3442,52.4462,52.2265,52.2657,131981.0
2016-11-10 14:35:00,66.61,66.62,66.48,66.53,119006.0,52.2657,52.2736,52.1637,52.203,119006.0
2016-11-10 14:40:00,66.54,66.64,66.52,66.57,62439.0,52.2108,52.2893,52.1951,52.2343,62439.0
2016-11-10 14:45:00,66.55,66.69,66.55,66.62,95361.0,52.2186,52.3285,52.2186,52.2736,95361.0
2016-11-10 14:50:00,66.6,66.64,66.56,66.58,67128.0,52.2579,52.2893,52.2265,52.2422,67128.0
2016-11-10 14:55:00,66.59,66.66,66.53,66.65,115791.0,52.25,52.305,52.203,52.2971,115791.0
2016-11-10 15:00:00,66.66,66.75,66.59,66.74,117565.0,52.305,52.3756,52.25,52.3677,117565.0
2016-11-10 15:05:00,66.73,66.73,66.55,66.64,71990.0,52.3599,52.3599,52.2186,52.2893,71990.0
2016-11-10 15:10:00,66.63,66.65,66.56,66.64,89773.0,52.2814,52.2971,52.2265,52.2893,89773.0
2016-11-10 15:15:00,66.63,66.65,66.55,66.56,110027.0,52.2814,52.2971,52.2186,52.2265,110027.0
2016-11-10 15:20:00,66.56,66.64,66.53,66.61,136915.0,52.2265,52.2893,52.203,52.2657,136915.0
2016-11-10 15:25:00,66.61,66.61,66.5,66.56,92131.0,52.2657,52.2657,52.1794,52.2265,92131.0
2016-11-10 15:30:00,66.56,66.57,66.3,66.33,158082.0,52.2265,52.2343,52.0225,52.046,158082.0
2016-11-10 15:35:00,66.32,66.44,66.24,66.34,201245.0,52.0382,52.1323,51.9754,52.0539,201245.0
2016-11-10 15:40:00,66.34,66.36,66.23,66.35,206868.0,52.0539,52.0696,51.9676,52.0617,206868.0
2016-11-10 15:45:00,66.36,66.37,66.23,66.34,255171.0,52.0696,52.0774,51.9676,52.0539,255171.0
2016-11-10 15:50:00,66.33,66.33,66.26,66.28,264586.0,52.046,52.046,51.9911,52.0068,264586.0
2016-11-10 15:55:00,66.28,66.37,66.26,66.31,447019.0,52.0068,52.0774,51.9911,52.0303,447019.0
2016-11-11 09:30:00,65.87,66.63,65.84,66.45,231124.0,51.6851,52.2814,51.6615,52.1402,231124.0
2016-11-11 09:35:00,66.45,66.56,66.27,66.49,119013.0,52.1402,52.2265,51.9989,52.1716,119013.0
2016-11-11 09:40:00,66.5,66.89,66.33,66.73,267441.0,52.1794,52.4854,52.046,52.3599,267441.0
2016-11-11 09:45:00,66.7,66.82,66.62,66.68,153469.0,52.3363,52.4305,52.2736,52.3207,153469.0
2016-11-11 09:50:00,66.68,66.75,66.32,66.4,136197.0,52.3207,52.3756,52.0382,52.1009,136197.0
2016-11-11 09:55:00,66.41,66.47,66.27,66.4,167074.0,52.1088,52.1559,51.9989,52.1009,167074.0
2016-11-11 10:00:00,66.41,66.81,66.34,66.6,290147.0,52.1088,52.4227,52.0539,52.2579,290147.0
2016-11-11 10:05:00,66.63,66.82,66.61,66.77,107544.0,52.2814,52.4305,52.2657,52.3913,107544.0
2016-11-11 10:10:00,66.76,66.83,66.7,66.71,117625.0,52.3834,52.4383,52.3363,52.3442,117625.0
2016-11-11 10:15:00,66.72,66.77,66.48,66.49,96706.0,52.352,52.3913,52.1637,52.1716,96706.0
2016-11-11 10:20:00,66.5,66.73,66.5,66.61,102333.0,52.1794,52.3599,52.1794,52.2657,102333.0
2016-11-11 10:25:00,66.6,66.6,66.27,66.49,108627.0,52.2579,52.2579,51.9989,52.1716,108627.0
2016-11-11 10:30:00,66.5,66.51,66.32,66.44,109911.0,52.1794,52.1873,52.0382,52.1323,109911.0
2016-11-11 10:35:00,66.45,66.53,66.21,66.53,239832.0,52.1402,52.203,51.9519,52.203,239832.0
2016-11-11 10:40:00,66.53,66.64,66.33,66.47,182956.0,52.203,52.2893,52.046,52.1559,182956.0
2016-11-11 10:45:00,66.5,66.58,66.43,66.45,57775.0,52.1794,52.2422,52.1245,52.1402,57775.0
2016-11-11 10:50:00,66.45,66.53,66.26,66.53,74419.0,52.1402,52.203,51.9911,52.203,74419.0
2016-11-11 10:55:00,66.53,66.63,66.35,66.57,68889.0,52.203,52.2814,52.0617,52.2343,68889.0
2016-11-11 11:00:00,66.57,66.64,66.4,66.62,102773.0,52.2343,52.2893,52.1009,52.2736,102773.0
2016-11-11 11:05:00,66.63,66.63,66.46,66.49,106612.0,52.2814,52.2814,52.148,52.1716,106612.0
2016-11-11 11:10:00,66.51,66.65,66.38,66.55,133006.0,52.1873,52.2971,52.0853,52.2186,133006.0
2016-11-11 11:15:00,66.54,66.57,66.45,66.47,124582.0,52.2108,52.2343,52.1402,52.1559,124582.0
2016-11-11 11:20:00,66.47,66.54,66.39,66.39,82610.0,52.1559,52.2108,52.0931,52.0931,82610.0
2016-11-11 11:25:00,66.4,66.66,66.31,66.59,171450.0,52.1009,52.305,52.0303,52.25,171450.0
2016-11-11 11:30:00,66.6,66.69,66.5,66.54,62430.0,52.2579,52.3285,52.1794,52.2108,62430.0
2016-11-11 11:35:00,66.54,66.66,66.45,66.52,86502.0,52.2108,52.305,52.1402,52.1951,86502.0
2016-11-11 11:40:00,66.53,66.61,66.49,66.51,40890.0,52.203,52.2657,52.1716,52.1873,40890.0
2016-11-11 11:45:00,66.5,66.56,66.33,66.38,95258.0,52.1794,52.2265,52.046,52.0853,95258.0
2016-11-11 11:50:00,66.38,66.53,66.36,66.52,26388.0,52.0853,52.203,52.0696,52.1951,26388.0
2016-11-11 11:55:00,66.52,66.67,66.46,66.6,90714.0,52.1951,52.3128,52.148,52.2579,90714.0
2016-11-11 12:00:00,66.6,66.77,66.58,66.65,53694.0,52.2579,52.3913,52.2422,52.2971,53694.0
2016-11-11 12:05:00,66.65,66.66,66.51,66.63,90269.0,52.2971,52.305,52.1873,52.2814,90269.0
2016-11-11 12:10:00,66.63,66.63,66.52,66.63,112917.0,52.2814,52.2814,52.1951,52.2814,112917.0
2016-11-11 12:15:00,66.62,66.69,66.59,66.62,113574.0,52.2736,52.3285,52.25,52.2736,113574.0
2016-11-11 12:20:00,66.61,66.65,66.52,66.55,59584.0,52.2657,52.2971,52.1951,52.2186,59584.0
2016-11-11 12:25:00,66.55,66.59,66.47,66.57,100228.0,52.2186,52.25,52.1559,52.2343,100228.0
2016-11-11 12:30:00,66.57,66.65,66.48,66.49,127146.0,52.2343,52.2971,52.1637,52.1716,127146.0
2016-11-11 12:35:00,66.5,66.64,66.48,66.63,69458.0,52.1794,52.2893,52.1637,52.2814,69458.0
2016-11-11 12:40:00,66.63,66.65,66.43,66.48,116919.0,52.2814,52.2971,52.1245,52.1637,116919.0
2016-11-11 12:45:00,66.47,66.49,66.4,66.49,69690.0,52.1559,52.1716,52.1009,52.1716,69690.0
2016-11-11 12:50:00,66.48,66.49,66.33,66.45,132749.0,52.1637,52.1716,52.046,52.1402,132749.0
2016-11-11 12:55:00,66.45,66.49,66.42,66.45,74296.0,52.1402,52.1716,52.1166,52.1402,74296.0
2016-11-11 13:00:00,66.45,66.54,66.45,66.53,67605.0,52.1402,52.2108,52.1402,52.203,67605.0
2016-11-11 13:05:00,66.54,66.56,66.45,66.5,90955.0,52.2108,52.2265,52.1402,52.1794,90955.0
2016-11-11 13:10:00,66.5,66.64,66.49,66.58,50761.0,52.1794,52.2893,52.1716,52.2422,50761.0
2016-11-11 13:15:00,66.56,66.65,66.55,66.6,49379.0,52.2265,52.2971,52.2186,52.2579,49379.0
2016-11-11 13:20:00,66.61,66.73,66.58,66.71,32435.0,52.2657,52.3599,52.2422,52.3442,32435.0
2016-11-11 13:25:00,66.71,66.76,66.64,66.72,51568.0,52.3442,52.3834,52.2893,52.352,51568.0
2016-11-11 13:30:00,66.72,66.76,66.59,66.62,75957.0,52.352,52.3834,52.25,52.2736,75957.0
2016-11-11 13:35:00,66.62,66.75,66.57,66.63,55866.0,52.2736,52.3756,52.2343,52.2814,55866.0
2016-11-11 13:40:00,66.62,66.73,66.61,66.69,54535.0,52.2736,52.3599,52.2657,52.3285,54535.0
2016-11-11 13:45:00,66.68,66.69,66.61,66.67,46145.0,52.3207,52.3285,52.2657,52.3128,46145.0
2016-11-11 13:50:00,66.66,66.72,66.61,66.7,50155.0,52.305,52.352,52.2657,52.3363,50155.0
2016-11-11 13:55:00,66.72,66.74,66.56,66.58,44549.0,52.352,52.3677,52.2265,52.2422,44549.0
2016-11-11 14:00:00,66.57,66.58,66.44,66.53,94869.0,52.2343,52.2422,52.1323,52.203,94869.0
2016-11-11 14:05:00,66.53,66.62,66.53,66.62,49799.0,52.203,52.2736,52.203,52.2736,49799.0
2016-11-11 14:10:00,66.62,66.65,66.54,66.59,59657.0,52.2736,52.2971,52.2108,52.25,59657.0
2016-11-11 14:15:00,66.6,66.72,66.55,66.67,90128.0,52.2579,52.352,52.2186,52.3128,90128.0
2016-11-11 14:20:00,66.68,66.73,66.59,66.66,50632.0,52.3207,52.3599,52.25,52.305,50632.0
2016-11-11 14:25:00,66.65,66.7,66.52,66.7,144191.0,52.2971,52.3363,52.1951,52.3363,144191.0
2016-11-11 14:30:00,66.7,66.76,66.68,66.73,105663.0,52.3363,52.3834,52.3207,52.3599,105663.0
2016-11-11 14:35:00,66.72,66.72,66.55,66.61,81392.0,52.352,52.352,52.2186,52.2657,81392.0
2016-11-11 14:40:00,66.61,66.68,66.58,66.67,119226.0,52.2657,52.3207,52.2422,52.3128,119226.0
2016-11-11 14:45:00,66.67,66.7,66.54,66.54,66649.0,52.3128,52.3363,52.2108,52.2108,66649.0
2016-11-11 14:50:00,66.53,66.71,66.51,66.59,94275.0,52.203,52.3442,52.1873,52.25,94275.0
2016-11-11 14:55:00,66.59,66.75,66.58,66.62,69768.0,52.25,52.3756,52.2422,52.2736,69768.0
2016-11-11 15:00:00,66.61,66.68,66.57,66.64,83068.0,52.2657,52.3207,52.2343,52.2893,83068.0
2016-11-11 15:05:00,66.65,66.73,66.65,66.72,69594.0,52.2971,52.3599,52.2971,52.352,69594.0
2016-11-11 15:10:00,66.73,66.81,66.68,66.78,80960.0,52.3599,52.4227,52.3207,52.3991,80960.0
2016-11-11 15:15:00,66.79,66.84,66.69,66.77,70448.0,52.407,52.4462,52.3285,52.3913,70448.0
2016-11-11 15:20:00,66.76,66.83,66.73,66.8,79861.0,52.3834,52.4383,52.3599,52.4148,79861.0
2016-11-11 15:25:00,66.8,66.82,66.71,66.77,68014.0,52.4148,52.4305,52.3442,52.3913,68014.0
2016-11-11 15:30:00,66.77,66.94,66.75,66.9,146972.0,52.3913,52.5247,52.3756,52.4933,146972.0
2016-11-11 15:35:00,66.9,66.92,66.75,66.79,132681.0,52.4933,52.509,52.3756,52.407,132681.0
2016-11-11 15:40:00,66.79,66.84,66.73,66.81,165127.0,52.407,52.4462,52.3599,52.4227,165127.0
2016-11-11 15:45:00,66.82,66.91,66.81,66.81,153951.0,52.4305,52.5011,52.4227,52.4227,153951.0
2016-11-11 15:50:00,66.82,66.96,66.82,66.94,215549.0,52.4305,52.5404,52.4305,52.5247,215549.0
2016-11-11 15:55:00,66.95,67.0,66.87,66.88,399604.0,52.5325,52.5717,52.4697,52.4776,399604.0
2016-11-14 09:30:00,66.91,67.42,66.3,66.46,174727.0,52.5011,52.9013,52.0225,52.148,174727.0
2016-11-14 09:35:00,66.5,66.83,66.5,66.61,65723.0,52.1794,52.4383,52.1794,52.2657,65723.0
2016-11-14 09:40:00,66.6,66.7,66.51,66.65,55177.0,52.2579,52.3363,52.1873,52.2971,55177.0
2016-11-14 09:45:00,66.67,66.91,66.61,66.76,85162.0,52.3128,52.5011,52.2657,52.3834,85162.0
2016-11-14 09:50:00,66.77,66.86,66.63,66.73,72409.0,52.3913,52.4619,52.2814,52.3599,72409.0
2016-11-14 09:55:00,66.72,66.77,66.4,66.42,64650.0,52.352,52.3913,52.1009,52.1166,64650.0
2016-11-14 10:00:00,66.46,66.56,66.37,66.43,80299.0,52.148,52.2265,52.0774,52.1245,80299.0
2016-11-14 10:05:00,66.44,66.72,66.44,66.56,46984.0,52.1323,52.352,52.1323,52.2265,46984.0
2016-11-14 10:10:00,66.56,66.59,66.43,66.53,70513.0,52.2265,52.25,52.1245,52.203,70513.0
2016-11-14 10:15:00,66.55,66.6,66.39,66.49,49445.0,52.2186,52.2579,52.0931,52.1716,49445.0
2016-11-14 10:20:00,66.5,66.57,66.38,66.45,71006.0,52.1794,52.2343,52.0853,52.1402,71006.0
2016-11-14 10:25:00,66.45,66.48,66.22,66.41,71469.0,52.1402,52.1637,51.9597,52.1088,71469.0
2016-11-14 10:30:00,66.41,66.48,66.27,66.33,50496.0,52.1088,52.1637,51.9989,52.046,50496.0
2016-11-14 10:35:00,66.34,66.51,66.32,66.4,71965.0,52.0539,52.1873,52.0382,52.1009,71965.0
2016-11-14 10:40:00,66.4,66.47,66.36,66.38,56902.0,52.1009,52.1559,52.0696,52.0853,56902.0
2016-11-14 10:45:00,66.37,66.45,66.31,66.36,58367.0,52.0774,52.1402,52.0303,52.0696,58367.0
2016-11-14 10:50:00,66.35,66.48,66.25,66.36,111960.0,52.0617,52.1637,51.9833,52.0696,111960.0
2016-11-14 10:55:00,66.35,66.4,66.16,66.18,64149.0,52.0617,52.1009,51.9126,51.9283,64149.0
2016-11-14 11:00:00,66.17,66.19,66.09,66.12,59980.0,51.9205,51.9362,51.8577,51.8812,59980.0
2016-11-14 11:05:00,66.12,66.19,66.04,66.15,62688.0,51.8812,51.9362,51.8185,51.9048,62688.0
2016-11-14 11:10:00,66.15,66.26,66.11,66.19,75937.0,51.9048,51.9911,51.8734,51.9362,75937.0
2016-11-14 11:15:00,66.19,66.36,66.19,66.34,54179.0,51.9362,52.0696,51.9362,52.0539,54179.0
2016-11-14 11:20:00,66.34,66.35,66.22,66.27,64495.0,52.0539,52.0617,51.9597,51.9989,64495.0
2016-11-14 11:25:00,66.28,66.31,66.2,66.22,54472.0,52.0068,52.0303,51.944,51.9597,54472.0
2016-11-14 11:30:00,66.21,66.27,66.12,66.15,68405.0,51.9519,51.9989,51.8812,51.9048,68405.0
2016-11-14 11:35:00,66.14,66.4,66.13,66.31,43086.0,51.8969,52.1009,51.8891,52.0303,43086.0
2016-11-14 11:40:00,66.31,66.32,66.13,66.19,53161.0,52.0303,52.0382,51.8891,51.9362,53161.0
2016-11-14 11:45:00,66.19,66.39,66.17,66.35,53260.0,51.9362,52.0931,51.9205,52.0617,53260.0
2016-11-14 11:50:00,66.36,66.44,66.3,66.38,57771.0,52.0696,52.1323,52.0225,52.0853,57771.0
2016-11-14 11:55:00,66.37,66.4,66.24,66.28,58059.0,52.0774,52.1009,51.9754,52.0068,58059.0
2016-11-14 12:00:00,66.29,66.33,66.21,66.26,44078.0,52.0146,52.046,51.9519,51.9911,44078.0
2016-11-14 12:05:00,66.26,66.38,66.24,66.26,50379.0,51.9911,52.0853,51.9754,51.9911,50379.0
2016-11-14 12:10:00,66.27,66.32,66.23,66.32,40994.0,51.9989,52.0382,51.9676,52.0382,40994.0
2016-11-14 12:15:00,66.32,66.33,66.24,66.31,37510.0,52.0382,52.046,51.9754,52.0303,37510.0
2016-11-14 12:20:00,66.31,66.32,66.18,66.2,57981.0,52.0303,52.0382,51.9283,51.944,57981.0
2016-11-14 12:25:00,66.2,66.21,66.13,66.18,39803.0,51.944,51.9519,51.8891,51.9283,39803.0
2016-11-14 12:30:00,66.18,66.27,66.14,66.16,43205.0,51.9283,51.9989,51.8969,51.9126,43205.0
2016-11-14 12:35:00,66.16,66.33,66.15,66.33,52068.0,51.9126,52.046,51.9048,52.046,52068.0
2016-11-14 12:40:00,66.33,66.38,66.24,66.26,41407.0,52.046,52.0853,51.9754,51.9911,41407.0
2016-11-14 12:45:00,66.26,66.38,66.21,66.32,28742.0,51.9911,52.0853,51.9519,52.0382,28742.0
2016-11-14 12:50:00,66.31,66.4,66.28,66.28,41517.0,52.0303,52.1009,52.0068,52.0068,41517.0
2016-11-14 12:55:00,66.27,66.48,66.23,66.44,45849.0,51.9989,52.1637,51.9676,52.1323,45849.0
2016-11-14 13:00:00,66.45,66.48,66.37,66.38,28282.0,52.1402,52.1637,52.0774,52.0853,28282.0
2016-11-14 13:05:00,66.37,66.56,66.34,66.56,42806.0,52.0774,52.2265,52.0539,52.2265,42806.0
2016-11-14 13:10:00,66.56,66.58,66.47,66.52,26597.0,52.2265,52.2422,52.1559,52.1951,26597.0
2016-11-14 13:15:00,66.53,66.59,66.47,66.51,43829.0,52.203,52.25,52.1559,52.1873,43829.0
2016-11-14 13:20:00,66.5,66.54,66.47,66.49,30341.0,52.1794,52.2108,52.1559,52.1716,30341.0
2016-11-14 13:25:00,66.48,66.57,66.42,66.55,43777.0,52.1637,52.2343,52.1166,52.2186,43777.0
2016-11-14 13:30:00,66.54,66.68,66.52,66.56,58235.0,52.2108,52.3207,52.1951,52.2265,58235.0
2016-11-14 13:35:00,66.57,66.63,66.56,66.58,34547.0,52.2343,52.2814,52.2265,52.2422,34547.0
2016-11-14 13:40:00,66.57,66.57,66.46,66.49,29416.0,52.2343,52.2343,52.148,52.1716,29416.0
2016-11-14 13:45:00,66.5,66.51,66.4,66.47,56885.0,52.1794,52.1873,52.1009,52.1559,56885.0
2016-11-14 13:50:00,66.47,66.5,66.41,66.5,56895.0,52.1559,52.1794,52.1088,52.1794,56895.0
2016-11-14 13:55:00,66.49,66.52,66.37,66.43,48314.0,52.1716,52.1951,52.0774,52.1245,48314.0
2016-11-14 14:00:00,66.43,66.51,66.41,66.43,44893.0,52.1245,52.1873,52.1088,52.1245,44893.0
2016-11-14 14:05:00,66.44,66.48,66.41,66.48,29356.0,52.1323,52.1637,52.1088,52.1637,29356.0
2016-11-14 14:10:00,66.45,66.49,66.42,66.46,35611.0,52.1402,52.1716,52.1166,52.148,35611.0
2016-11-14 14:15:00,66.47,66.53,66.42,66.47,33913.0,52.1559,52.203,52.1166,52.1559,33913.0
2016-11-14 14:20:00,66.47,66.49,66.41,66.45,31059.0,52.1559,52.1716,52.1088,52.1402,31059.0
2016-11-14 14:25:00,66.45,66.48,66.39,66.42,39936.0,52.1402,52.1637,52.0931,52.1166,39936.0
2016-11-14 14:30:00,66.41,66.46,66.29,66.4,84013.0,52.1088,52.148,52.0146,52.1009,84013.0
2016-11-14 14:35:00,66.39,66.39,66.29,66.31,102337.0,52.0931,52.0931,52.0146,52.0303,102337.0
2016-11-14 14:40:00,66.31,66.38,66.17,66.21,97922.0,52.0303,52.0853,51.9205,51.9519,97922.0
2016-11-14 14:45:00,66.22,66.33,66.19,66.32,70374.0,51.9597,52.046,51.9362,52.0382,70374.0
2016-11-14 14:50:00,66.32,66.34,66.24,66.32,59110.0,52.0382,52.0539,51.9754,52.0382,59110.0
2016-11-14 14:55:00,66.32,66.42,66.31,66.37,76455.0,52.0382,52.1166,52.0303,52.0774,76455.0
2016-11-14 15:00:00,66.36,66.44,66.3,66.4,72145.0,52.0696,52.1323,52.0225,52.1009,72145.0
2016-11-14 15:05:00,66.39,66.43,66.34,66.39,81192.0,52.0931,52.1245,52.0539,52.0931,81192.0
2016-11-14 15:10:00,66.4,66.43,66.36,66.4,74054.0,52.1009,52.1245,52.0696,52.1009,74054.0
2016-11-14 15:15:00,66.4,66.45,66.38,66.41,62591.0,52.1009,52.1402,52.0853,52.1088,62591.0
2016-11-14 15:20:00,66.41,66.41,66.37,66.4,67743.0,52.1088,52.1088,52.0774,52.1009,67743.0
2016-11-14 15:25:00,66.39,66.4,66.35,66.38,77958.0,52.0931,52.1009,52.0617,52.0853,77958.0
2016-11-14 15:30:00,66.37,66.38,66.3,66.33,121729.0,52.0774,52.0853,52.0225,52.046,121729.0
2016-11-14 15:35:00,66.33,66.34,66.26,66.28,133111.0,52.046,52.0539,51.9911,52.0068,133111.0
2016-11-14 15:40:00,66.28,66.29,66.15,66.2,123351.0,52.0068,52.0146,51.9048,51.944,123351.0
2016-11-14 15:45:00,66.2,66.2,66.11,66.14,209070.0,51.944,51.944,51.8734,51.8969,209070.0
2016-11-14 15:50:00,66.14,66.15,66.07,66.09,334342.0,51.8969,51.9048,51.842,51.8577,334342.0
2016-11-14 15:55:00,66.09,66.09,65.93,65.93,699434.0,51.8577,51.8577,51.7322,51.7322,699434.0
2016-11-15 09:30:00,66.26,66.35,65.95,66.11,240633.0,51.9911,52.0617,51.7479,51.8734,240633.0
2016-11-15 09:35:00,66.11,66.4,66.09,66.32,122711.0,51.8734,52.1009,51.8577,52.0382,122711.0
2016-11-15 09:40:00,66.29,66.38,66.21,66.28,147733.0,52.0146,52.0853,51.9519,52.0068,147733.0
2016-11-15 09:45:00,66.29,66.37,66.18,66.34,164455.0,52.0146,52.0774,51.9283,52.0539,164455.0
2016-11-15 09:50:00,66.33,66.74,66.3,66.7,115490.0,52.046,52.3677,52.0225,52.3363,115490.0
2016-11-15 09:55:00,66.7,66.78,66.57,66.76,93676.0,52.3363,52.3991,52.2343,52.3834,93676.0
2016-11-15 10:00:00,66.76,66.77,66.58,66.68,177970.0,52.3834,52.3913,52.2422,52.3207,177970.0
2016-11-15 10:05:00,66.69,66.88,66.65,66.86,196560.0,52.3285,52.4776,52.2971,52.4619,196560.0
2016-11-15 10:10:00,66.85,67.08,66.85,67.02,273474.0,52.454,52.6345,52.454,52.5874,273474.0
2016-11-15 10:15:00,67.04,67.15,67.0,67.08,126980.0,52.6031,52.6894,52.5717,52.6345,126980.0
2016-11-15 10:20:00,67.06,67.12,66.98,67.08,183235.0,52.6188,52.6659,52.556,52.6345,183235.0
2016-11-15 10:25:00,67.07,67.12,67.02,67.08,87014.0,52.6267,52.6659,52.5874,52.6345,87014.0
2016-11-15 10:30:00,67.09,67.16,67.01,67.04,175804.0,52.6424,52.6973,52.5796,52.6031,175804.0
2016-11-15 10:35:00,67.04,67.14,66.94,66.94,117788.0,52.6031,52.6816,52.5247,52.5247,117788.0
2016-11-15 10:40:00,66.95,66.95,66.8,66.82,52478.0,52.5325,52.5325,52.4148,52.4305,52478.0
2016-11-15 10:45:00,66.81,66.93,66.78,66.82,159655.0,52.4227,52.5168,52.3991,52.4305,159655.0
2016-11-15 10:50:00,66.82,66.86,66.65,66.67,94363.0,52.4305,52.4619,52.2971,52.3128,94363.0
2016-11-15 10:55:00,66.68,66.8,66.66,66.72,162066.0,52.3207,52.4148,52.305,52.352,162066.0
2016-11-15 11:00:00,66.72,66.72,66.68,66.68,48848.0,52.352,52.352,52.3207,52.3207,48848.0
2016-11-15 11:05:00,66.68,66.74,66.66,66.68,50900.0,52.3207,52.3677,52.305,52.3207,50900.0
2016-11-15 11:10:00,66.69,66.72,66.59,66.6,31217.0,52.3285,52.352,52.25,52.2579,31217.0
2016-11-15 11:15:00,66.6,66.66,66.59,66.61,37856.0,52.2579,52.305,52.25,52.2657,37856.0
2016-11-15 11:20:00,66.61,66.75,66.55,66.72,114735.0,52.2657,52.3756,52.2186,52.352,114735.0
2016-11-15 11:25:00,66.71,66.72,66.66,66.68,71869.0,52.3442,52.352,52.305,52.3207,71869.0
2016-11-15 11:30:00,66.69,66.77,66.69,66.76,57661.0,52.3285,52.3913,52.3285,52.3834,57661.0
2016-11-15 11:35:00,66.76,66.83,66.72,66.72,39521.0,52.3834,52.4383,52.352,52.352,39521.0
2016-11-15 11:40:00,66.73,66.75,66.69,66.72,27292.0,52.3599,52.3756,52.3285,52.352,27292.0
2016-11-15 11:45:00,66.73,66.74,66.67,66.71,68007.0,52.3599,52.3677,52.3128,52.3442,68007.0
2016-11-15 11:50:00,66.72,66.84,66.7,66.8,58844.0,52.352,52.4462,52.3363,52.4148,58844.0
2016-11-15 11:55:00,66.79,66.81,66.74,66.76,105135.0,52.407,52.4227,52.3677,52.3834,105135.0
2016-11-15 12:00:00,66.76,66.77,66.67,66.71,39906.0,52.3834,52.3913,52.3128,52.3442,39906.0
2016-11-15 12:05:00,66.72,66.79,66.72,66.75,44925.0,52.352,52.407,52.352,52.3756,44925.0
2016-11-15 12:10:00,66.75,66.77,66.68,66.69,41064.0,52.3756,52.3913,52.3207,52.3285,41064.0
2016-11-15 12:15:00,66.69,66.69,66.6,66.66,57574.0,52.3285,52.3285,52.2579,52.305,57574.0
2016-11-15 12:20:00,66.67,66.69,66.58,66.63,67051.0,52.3128,52.3285,52.2422,52.2814,67051.0
2016-11-15 12:25:00,66.63,66.64,66.56,66.57,31751.0,52.2814,52.2893,52.2265,52.2343,31751.0
2016-11-15 12:30:00,66.58,66.63,66.56,66.63,36203.0,52.2422,52.2814,52.2265,52.2814,36203.0
2016-11-15 12:35:00,66.63,66.63,66.52,66.6,38114.0,52.2814,52.2814,52.1951,52.2579,38114.0
2016-11-15 12:40:00,66.6,66.6,66.41,66.42,63126.0,52.2579,52.2579,52.1088,52.1166,63126.0
2016-11-15 12:45:00,66.42,66.5,66.42,66.46,46650.0,52.1166,52.1794,52.1166,52.148,46650.0
2016-11-15 12:50:00,66.46,66.46,66.39,66.41,66875.0,52.148,52.148,52.0931,52.1088,66875.0
2016-11-15 12:55:00,66.42,66.43,66.34,66.39,75708.0,52.1166,52.1245,52.0539,52.0931,75708.0
2016-11-15 13:00:00,66.39,66.48,66.39,66.45,65679.0,52.0931,52.1637,52.0931,52.1402,65679.0
2016-11-15 13:05:00,66.45,66.49,66.44,66.49,44142.0,52.1402,52.1716,52.1323,52.1716,44142.0
2016-11-15 13:10:00,66.48,66.52,66.45,66.5,48247.0,52.1637,52.1951,52.1402,52.1794,48247.0
2016-11-15 13:15:00,66.5,66.56,66.49,66.56,46656.0,52.1794,52.2265,52.1716,52.2265,46656.0
2016-11-15 13:20:00,66.57,66.58,66.52,66.56,65550.0,52.2343,52.2422,52.1951,52.2265,65550.0
2016-11-15 13:25:00,66.56,66.61,66.53,66.54,43385.0,52.2265,52.2657,52.203,52.2108,43385.0
2016-11-15 13:30:00,66.53,66.63,66.53,66.61,32655.0,52.203,52.2814,52.203,52.2657,32655.0
2016-11-15 13:35:00,66.61,66.61,66.53,66.53,54824.0,52.2657,52.2657,52.203,52.203,54824.0
2016-11-15 13:40:00,66.53,66.54,66.51,66.54,39985.0,52.203,52.2108,52.1873,52.2108,39985.0
2016-11-15 13:45:00,66.54,66.56,66.5,66.52,64751.0,52.2108,52.2265,52.1794,52.1951,64751.0
2016-11-15 13:50:00,66.53,66.58,66.52,66.57,64776.0,52.203,52.2422,52.1951,52.2343,64776.0
2016-11-15 13:55:00,66.57,66.63,66.55,66.62,60656.0,52.2343,52.2814,52.2186,52.2736,60656.0
2016-11-15 14:00:00,66.62,66.74,66.6,66.61,69755.0,52.2736,52.3677,52.2579,52.2657,69755.0
2016-11-15 14:05:00,66.61,66.72,66.6,66.72,72812.0,52.2657,52.352,52.2579,52.352,72812.0
2016-11-15 14:10:00,66.72,66.74,66.67,66.73,107935.0,52.352,52.3677,52.3128,52.3599,107935.0
2016-11-15 14:15:00,66.73,66.76,66.71,66.74,67737.0,52.3599,52.3834,52.3442,52.3677,67737.0
2016-11-15 14:20:00,66.75,66.75,66.68,66.69,65169.0,52.3756,52.3756,52.3207,52.3285,65169.0
2016-11-15 14:25:00,66.68,66.69,66.61,66.62,111786.0,52.3207,52.3285,52.2657,52.2736,111786.0
2016-11-15 14:30:00,66.63,66.74,66.61,66.72,89581.0,52.2814,52.3677,52.2657,52.352,89581.0
2016-11-15 14:35:00,66.71,66.77,66.71,66.75,110030.0,52.3442,52.3913,52.3442,52.3756,110030.0
2016-11-15 14:40:00,66.76,66.76,66.67,66.73,106529.0,52.3834,52.3834,52.3128,52.3599,106529.0
2016-11-15 14:45:00,66.74,66.82,66.72,66.81,68474.0,52.3677,52.4305,52.352,52.4227,68474.0
2016-11-15 14:50:00,66.81,66.97,66.78,66.96,232344.0,52.4227,52.5482,52.3991,52.5404,232344.0
2016-11-15 14:55:00,66.96,67.0,66.91,66.93,87572.0,52.5404,52.5717,52.5011,52.5168,87572.0
2016-11-15 15:00:00,66.92,66.98,66.9,66.91,63581.0,52.509,52.556,52.4933,52.5011,63581.0
2016-11-15 15:05:00,66.92,66.93,66.89,66.9,63674.0,52.509,52.5168,52.4854,52.4933,63674.0
2016-11-15 15:10:00,66.9,66.9,66.84,66.89,85182.0,52.4933,52.4933,52.4462,52.4854,85182.0
2016-11-15 15:15:00,66.88,66.94,66.83,66.83,89817.0,52.4776,52.5247,52.4383,52.4383,89817.0
2016-11-15 15:20:00,66.83,66.89,66.83,66.84,109351.0,52.4383,52.4854,52.4383,52.4462,109351.0
2016-11-15 15:25:00,66.84,66.87,66.8,66.84,188278.0,52.4462,52.4697,52.4148,52.4462,188278.0
2016-11-15 15:30:00,66.84,66.87,66.8,66.8,126082.0,52.4462,52.4697,52.4148,52.4148,126082.0
2016-11-15 15:35:00,66.8,66.85,66.79,66.84,123341.0,52.4148,52.454,52.407,52.4462,123341.0
2016-11-15 15:40:00,66.85,66.85,66.8,66.85,200369.0,52.454,52.454,52.4148,52.454,200369.0
2016-11-15 15:45:00,66.84,66.85,66.77,66.79,242204.0,52.4462,52.454,52.3913,52.407,242204.0
2016-11-15 15:50:00,66.81,66.82,66.74,66.75,275841.0,52.4227,52.4305,52.3677,52.3756,275841.0
2016-11-15 15:55:00,66.75,66.8,66.7,66.77,355942.0,52.3756,52.4148,52.3363,52.3913,355942.0
2016-11-16 09:30:00,66.71,66.71,66.13,66.17,202518.0,52.3442,52.3442,51.8891,51.9205,202518.0
2016-11-16 09:35:00,66.16,66.47,66.16,66.38,105527.0,51.9126,52.1559,51.9126,52.0853,105527.0
2016-11-16 09:40:00,66.38,66.46,66.3,66.4,109602.0,52.0853,52.148,52.0225,52.1009,109602.0
2016-11-16 09:45:00,66.39,66.45,66.28,66.29,91864.0,52.0931,52.1402,52.0068,52.0146,91864.0
2016-11-16 09:50:00,66.3,66.31,66.09,66.11,94818.0,52.0225,52.0303,51.8577,51.8734,94818.0
2016-11-16 09:55:00,66.1,66.24,65.95,65.97,186209.0,51.8656,51.9754,51.7479,51.7635,186209.0
2016-11-16 10:00:00,65.97,66.06,65.75,65.77,154284.0,51.7635,51.8342,51.5909,51.6066,154284.0
2016-11-16 10:05:00,65.77,65.92,65.67,65.72,121279.0,51.6066,51.7243,51.5282,51.5674,121279.0
2016-11-16 10:10:00,65.73,65.93,65.65,65.68,138968.0,51.5752,51.7322,51.5125,51.536,138968.0
2016-11-16 10:15:00,65.68,65.8,65.68,65.73,124212.0,51.536,51.6302,51.536,51.5752,124212.0
2016-11-16 10:20:00,65.74,65.81,65.72,65.8,85907.0,51.5831,51.638,51.5674,51.6302,85907.0
2016-11-16 10:25:00,65.81,65.85,65.73,65.74,69956.0,51.638,51.6694,51.5752,51.5831,69956.0
2016-11-16 10:30:00,65.74,65.85,65.73,65.84,97938.0,51.5831,51.6694,51.5752,51.6615,97938.0
2016-11-16 10:35:00,65.84,66.02,65.84,66.0,111445.0,51.6615,51.8028,51.6615,51.7871,111445.0
2016-11-16 10:40:00,66.0,66.08,65.94,66.01,96899.0,51.7871,51.8499,51.74,51.7949,96899.0
2016-11-16 10:45:00,66.01,66.11,65.96,66.08,76963.0,51.7949,51.8734,51.7557,51.8499,76963.0
2016-11-16 10:50:00,66.08,66.1,66.03,66.1,71731.0,51.8499,51.8656,51.8106,51.8656,71731.0
2016-11-16 10:55:00,66.09,66.15,66.05,66.1,58707.0,51.8577,51.9048,51.8263,51.8656,58707.0
2016-11-16 11:00:00,66.1,66.1,65.82,65.96,107922.0,51.8656,51.8656,51.6459,51.7557,107922.0
2016-11-16 11:05:00,65.96,66.0,65.94,65.99,77554.0,51.7557,51.7871,51.74,51.7792,77554.0
2016-11-16 11:10:00,65.99,66.05,65.97,66.03,64989.0,51.7792,51.8263,51.7635,51.8106,64989.0
2016-11-16 11:15:00,66.04,66.05,65.92,65.98,71500.0,51.8185,51.8263,51.7243,51.7714,71500.0
2016-11-16 11:20:00,65.98,66.0,65.92,65.93,143767.0,51.7714,51.7871,51.7243,51.7322,143767.0
2016-11-16 11:25:00,65.93,66.11,65.91,66.09,81660.0,51.7322,51.8734,51.7165,51.8577,81660.0
2016-11-16 11:30:00,66.09,66.21,66.07,66.2,80764.0,51.8577,51.9519,51.842,51.944,80764.0
2016-11-16 11:35:00,66.2,66.25,66.18,66.19,76123.0,51.944,51.9833,51.9283,51.9362,76123.0
2016-11-16 11:40:00,66.2,66.3,66.19,66.19,98082.0,51.944,52.0225,51.9362,51.9362,98082.0
2016-11-16 11:45:00,66.19,66.25,66.13,66.24,68183.0,51.9362,51.9833,51.8891,51.9754,68183.0
2016-11-16 11:50:00,66.25,66.3,66.2,66.26,76376.0,51.9833,52.0225,51.944,51.9911,76376.0
2016-11-16 11:55:00,66.26,66.31,66.21,66.24,53100.0,51.9911,52.0303,51.9519,51.9754,53100.0
2016-11-16 12:00:00,66.24,66.25,66.09,66.09,44785.0,51.9754,51.9833,51.8577,51.8577,44785.0
2016-11-16 12:05:00,66.1,66.35,66.07,66.34,89441.0,51.8656,52.0617,51.842,52.0539,89441.0
2016-11-16 12:10:00,66.35,66.36,66.21,66.24,97274.0,52.0617,52.0696,51.9519,51.9754,97274.0
2016-11-16 12:15:00,66.25,66.25,66.14,66.24,217058.0,51.9833,51.9833,51.8969,51.9754,217058.0
2016-11-16 12:20:00,66.24,66.37,66.24,66.31,58978.0,51.9754,52.0774,51.9754,52.0303,58978.0
2016-11-16 12:25:00,66.32,66.34,66.24,66.29,56459.0,52.0382,52.0539,51.9754,52.0146,56459.0
2016-11-16 12:30:00,66.3,66.36,66.27,66.34,197882.0,52.0225,52.0696,51.9989,52.0539,197882.0
2016-11-16 12:35:00,66.34,66.41,66.29,66.37,59531.0,52.0539,52.1088,52.0146,52.0774,59531.0
2016-11-16 12:40:00,66.37,66.5,66.37,66.46,62651.0,52.0774,52.1794,52.0774,52.148,62651.0
2016-11-16 12:45:00,66.46,66.48,66.4,66.48,56819.0,52.148,52.1637,52.1009,52.1637,56819.0
2016-11-16 12:50:00,66.48,66.51,66.42,66.49,73394.0,52.1637,52.1873,52.1166,52.1716,73394.0
2016-11-16 12:55:00,66.49,66.51,66.43,66.47,39820.0,52.1716,52.1873,52.1245,52.1559,39820.0
2016-11-16 13:00:00,66.47,66.5,66.39,66.44,55662.0,52.1559,52.1794,52.0931,52.1323,55662.0
2016-11-16 13:05:00,66.44,66.48,66.4,66.41,41869.0,52.1323,52.1637,52.1009,52.1088,41869.0
2016-11-16 13:10:00,66.41,66.41,66.33,66.38,55026.0,52.1088,52.1088,52.046,52.0853,55026.0
2016-11-16 13:15:00,66.38,66.38,66.26,66.27,62093.0,52.0853,52.0853,51.9911,51.9989,62093.0
2016-11-16 13:20:00,66.27,66.38,66.2,66.34,76728.0,51.9989,52.0853,51.944,52.0539,76728.0
2016-11-16 13:25:00,66.35,66.38,66.26,66.29,79658.0,52.0617,52.0853,51.9911,52.0146,79658.0
2016-11-16 13:30:00,66.3,66.4,66.29,66.38,54987.0,52.0225,52.1009,52.0146,52.0853,54987.0
2016-11-16 13:35:00,66.38,66.39,66.28,66.28,67382.0,52.0853,52.0931,52.0068,52.0068,67382.0
2016-11-16 13:40:00,66.28,66.36,66.25,66.31,95446.0,52.0068,52.0696,51.9833,52.0303,95446.0
2016-11-16 13:45:00,66.31,66.38,66.26,66.28,50192.0,52.0303,52.0853,51.9911,52.0068,50192.0
2016-11-16 13:50:00,66.27,66.32,66.26,66.32,52824.0,51.9989,52.0382,51.9911,52.0382,52824.0
2016-11-16 13:55:00,66.32,66.36,66.31,66.32,52647.0,52.0382,52.0696,52.0303,52.0382,52647.0
2016-11-16 14:00:00,66.33,66.38,66.28,66.38,45484.0,52.046,52.0853,52.0068,52.0853,45484.0
2016-11-16 14:05:00,66.38,66.44,66.33,66.38,74232.0,52.0853,52.1323,52.046,52.0853,74232.0
2016-11-16 14:10:00,66.37,66.38,66.3,66.32,83137.0,52.0774,52.0853,52.0225,52.0382,83137.0
2016-11-16 14:15:00,66.32,66.33,66.23,66.29,72934.0,52.0382,52.046,51.9676,52.0146,72934.0
2016-11-16 14:20:00,66.3,66.3,66.23,66.23,53432.0,52.0225,52.0225,51.9676,51.9676,53432.0
2016-11-16 14:25:00,66.22,66.24,66.19,66.23,148253.0,51.9597,51.9754,51.9362,51.9676,148253.0
2016-11-16 14:30:00,66.22,66.27,66.19,66.19,108463.0,51.9597,51.9989,51.9362,51.9362,108463.0
2016-11-16 14:35:00,66.19,66.21,66.08,66.11,107975.0,51.9362,51.9519,51.8499,51.8734,107975.0
2016-11-16 14:40:00,66.11,66.16,66.06,66.08,94559.0,51.8734,51.9126,51.8342,51.8499,94559.0
2016-11-16 14:45:00,66.08,66.12,66.07,66.1,96740.0,51.8499,51.8812,51.842,51.8656,96740.0
2016-11-16 14:50:00,66.1,66.16,66.03,66.13,75866.0,51.8656,51.9126,51.8106,51.8891,75866.0
2016-11-16 14:55:00,66.12,66.26,66.11,66.21,80212.0,51.8812,51.9911,51.8734,51.9519,80212.0
2016-11-16 15:00:00,66.21,66.22,66.14,66.14,82612.0,51.9519,51.9597,51.8969,51.8969,82612.0
2016-11-16 15:05:00,66.14,66.16,66.12,66.16,86420.0,51.8969,51.9126,51.8812,51.9126,86420.0
2016-11-16 15:10:00,66.15,66.18,66.13,66.15,83990.0,51.9048,51.9283,51.8891,51.9048,83990.0
2016-11-16 15:15:00,66.15,66.19,66.14,66.15,105515.0,51.9048,51.9362,51.8969,51.9048,105515.0
2016-11-16 15:20:00,66.16,66.21,66.11,66.17,147355.0,51.9126,51.9519,51.8734,51.9205,147355.0
2016-11-16 15:25:00,66.17,66.18,66.14,66.17,137650.0,51.9205,51.9283,51.8969,51.9205,137650.0
2016-11-16 15:30:00,66.16,66.21,66.12,66.18,165148.0,51.9126,51.9519,51.8812,51.9283,165148.0
2016-11-16 15:35:00,66.17,66.2,66.16,66.19,126144.0,51.9205,51.944,51.9126,51.9362,126144.0
2016-11-16 15:40:00,66.19,66.32,66.18,66.22,183909.0,51.9362,52.0382,51.9283,51.9597,183909.0
2016-11-16 15:45:00,66.21,66.22,66.15,66.18,223958.0,51.9519,51.9597,51.9048,51.9283,223958.0
2016-11-16 15:50:00,66.19,66.31,66.15,66.3,321952.0,51.9362,52.0303,51.9048,52.0225,321952.0
2016-11-16 15:55:00,66.3,66.34,66.24,66.3,495450.0,52.0225,52.0539,51.9754,52.0225,495450.0
2016-11-17 09:30:00,66.44,66.54,66.18,66.47,218827.0,52.1323,52.2108,51.9283,52.1559,218827.0
2016-11-17 09:35:00,66.53,66.55,66.39,66.44,59208.0,52.203,52.2186,52.0931,52.1323,59208.0
2016-11-17 09:40:00,66.43,66.51,66.35,66.44,111988.0,52.1245,52.1873,52.0617,52.1323,111988.0
2016-11-17 09:45:00,66.45,66.67,66.43,66.61,70606.0,52.1402,52.3128,52.1245,52.2657,70606.0
2016-11-17 09:50:00,66.61,66.67,66.56,66.58,40531.0,52.2657,52.3128,52.2265,52.2422,40531.0
2016-11-17 09:55:00,66.59,66.7,66.58,66.68,112506.0,52.25,52.3363,52.2422,52.3207,112506.0
2016-11-17 10:00:00,66.69,66.77,66.67,66.74,59763.0,52.3285,52.3913,52.3128,52.3677,59763.0
2016-11-17 10:05:00,66.75,66.77,66.68,66.7,59757.0,52.3756,52.3913,52.3207,52.3363,59757.0
2016-11-17 10:10:00,66.7,66.71,66.65,66.71,71603.0,52.3363,52.3442,52.2971,52.3442,71603.0
2016-11-17 10:15:00,66.7,66.76,66.61,66.67,57657.0,52.3363,52.3834,52.2657,52.3128,57657.0
2016-11-17 10:20:00,66.68,66.69,66.6,66.61,25954.0,52.3207,52.3285,52.2579,52.2657,25954.0
2016-11-17 10:25:00,66.61,66.66,66.58,66.6,50847.0,52.2657,52.305,52.2422,52.2579,50847.0
2016-11-17 10:30:00,66.6,66.6,66.46,66.48,126218.0,52.2579,52.2579,52.148,52.1637,126218.0
2016-11-17 10:35:00,66.47,66.49,66.27,66.33,121563.0,52.1559,52.1716,51.9989,52.046,121563.0
2016-11-17 10:40:00,66.33,66.36,66.29,66.32,62132.0,52.046,52.0696,52.0146,52.0382,62132.0
2016-11-17 10:45:00,66.32,66.34,66.26,66.29,49063.0,52.0382,52.0539,51.9911,52.0146,49063.0
2016-11-17 10:50:00,66.29,66.36,66.27,66.31,86692.0,52.0146,52.0696,51.9989,52.0303,86692.0
2016-11-17 10:55:00,66.31,66.38,66.3,66.31,58005.0,52.0303,52.0853,52.0225,52.0303,58005.0
2016-11-17 11:00:00,66.31,66.34,66.16,66.19,79809.0,52.0303,52.0539,51.9126,51.9362,79809.0
2016-11-17 11:05:00,66.18,66.31,66.18,66.31,54049.0,51.9283,52.0303,51.9283,52.0303,54049.0
2016-11-17 11:10:00,66.32,66.46,66.31,66.4,46184.0,52.0382,52.148,52.0303,52.1009,46184.0
2016-11-17 11:15:00,66.4,66.43,66.34,66.37,35929.0,52.1009,52.1245,52.0539,52.0774,35929.0
2016-11-17 11:20:00,66.37,66.47,66.37,66.47,46635.0,52.0774,52.1559,52.0774,52.1559,46635.0
2016-11-17 11:25:00,66.45,66.49,66.44,66.48,34892.0,52.1402,52.1716,52.1323,52.1637,34892.0
2016-11-17 11:30:00,66.48,66.59,66.44,66.57,57858.0,52.1637,52.25,52.1323,52.2343,57858.0
2016-11-17 11:35:00,66.57,66.6,66.54,66.57,37957.0,52.2343,52.2579,52.2108,52.2343,37957.0
2016-11-17 11:40:00,66.58,66.59,66.47,66.49,80791.0,52.2422,52.25,52.1559,52.1716,80791.0
2016-11-17 11:45:00,66.49,66.58,66.48,66.58,30549.0,52.1716,52.2422,52.1637,52.2422,30549.0
2016-11-17 11:50:00,66.58,66.69,66.56,66.63,86978.0,52.2422,52.3285,52.2265,52.2814,86978.0
2016-11-17 11:55:00,66.63,66.68,66.57,66.63,29967.0,52.2814,52.3207,52.2343,52.2814,29967.0
2016-11-17 12:00:00,66.63,66.69,66.61,66.67,37939.0,52.2814,52.3285,52.2657,52.3128,37939.0
2016-11-17 12:05:00,66.68,66.76,66.68,66.72,57927.0,52.3207,52.3834,52.3207,52.352,57927.0
2016-11-17 12:10:00,66.72,66.73,66.63,66.68,100915.0,52.352,52.3599,52.2814,52.3207,100915.0
2016-11-17 12:15:00,66.69,66.75,66.68,66.73,49471.0,52.3285,52.3756,52.3207,52.3599,49471.0
2016-11-17 12:20:00,66.72,66.76,66.71,66.75,60352.0,52.352,52.3834,52.3442,52.3756,60352.0
2016-11-17 12:25:00,66.75,66.75,66.69,66.71,33214.0,52.3756,52.3756,52.3285,52.3442,33214.0
2016-11-17 12:30:00,66.71,66.73,66.67,66.71,29767.0,52.3442,52.3599,52.3128,52.3442,29767.0
2016-11-17 12:35:00,66.72,66.76,66.71,66.73,32756.0,52.352,52.3834,52.3442,52.3599,32756.0
2016-11-17 12:40:00,66.73,66.76,66.72,66.72,37003.0,52.3599,52.3834,52.352,52.352,37003.0
2016-11-17 12:45:00,66.72,66.74,66.61,66.62,39971.0,52.352,52.3677,52.2657,52.2736,39971.0
2016-11-17 12:50:00,66.62,66.65,66.47,66.48,44028.0,52.2736,52.2971,52.1559,52.1637,44028.0
2016-11-17 12:55:00,66.49,66.63,66.48,66.59,73931.0,52.1716,52.2814,52.1637,52.25,73931.0
2016-11-17 13:00:00,66.58,66.66,66.57,66.61,27192.0,52.2422,52.305,52.2343,52.2657,27192.0
2016-11-17 13:05:00,66.61,66.64,66.61,66.62,25462.0,52.2657,52.2893,52.2657,52.2736,25462.0
2016-11-17 13:10:00,66.62,66.7,66.62,66.7,31072.0,52.2736,52.3363,52.2736,52.3363,31072.0
2016-11-17 13:15:00,66.71,66.74,66.67,66.68,46727.0,52.3442,52.3677,52.3128,52.3207,46727.0
2016-11-17 13:20:00,66.67,66.68,66.64,66.64,19004.0,52.3128,52.3207,52.2893,52.2893,19004.0
2016-11-17 13:25:00,66.64,66.65,66.6,66.64,32347.0,52.2893,52.2971,52.2579,52.2893,32347.0
2016-11-17 13:30:00,66.65,66.68,66.61,66.62,47156.0,52.2971,52.3207,52.2657,52.2736,47156.0
2016-11-17 13:35:00,66.61,66.65,66.61,66.65,27488.0,52.2657,52.2971,52.2657,52.2971,27488.0
2016-11-17 13:40:00,66.64,66.7,66.62,66.65,55806.0,52.2893,52.3363,52.2736,52.2971,55806.0
2016-11-17 13:45:00,66.65,66.66,66.61,66.65,24119.0,52.2971,52.305,52.2657,52.2971,24119.0
2016-11-17 13:50:00,66.65,66.69,66.64,66.65,27874.0,52.2971,52.3285,52.2893,52.2971,27874.0
2016-11-17 13:55:00,66.64,66.65,66.6,66.61,43108.0,52.2893,52.2971,52.2579,52.2657,43108.0
2016-11-17 14:00:00,66.6,66.62,66.5,66.5,55804.0,52.2579,52.2736,52.1794,52.1794,55804.0
2016-11-17 14:05:00,66.5,66.54,66.46,66.52,59601.0,52.1794,52.2108,52.148,52.1951,59601.0
2016-11-17 14:10:00,66.52,66.61,66.51,66.59,165981.0,52.1951,52.2657,52.1873,52.25,165981.0
2016-11-17 14:15:00,66.6,66.74,66.6,66.73,63945.0,52.2579,52.3677,52.2579,52.3599,63945.0
2016-11-17 14:20:00,66.73,66.74,66.68,66.69,47397.0,52.3599,52.3677,52.3207,52.3285,47397.0
2016-11-17 14:25:00,66.7,66.71,66.65,66.67,41100.0,52.3363,52.3442,52.2971,52.3128,41100.0
2016-11-17 14:30:00,66.67,66.68,66.63,66.67,44014.0,52.3128,52.3207,52.2814,52.3128,44014.0
2016-11-17 14:35:00,66.66,66.72,66.65,66.72,41007.0,52.305,52.352,52.2971,52.352,41007.0
2016-11-17 14:40:00,66.73,66.75,66.67,66.69,162889.0,52.3599,52.3756,52.3128,52.3285,162889.0
2016-11-17 14:45:00,66.69,66.73,66.66,66.67,96038.0,52.3285,52.3599,52.305,52.3128,96038.0
2016-11-17 14:50:00,66.67,66.68,66.6,66.61,126695.0,52.3128,52.3207,52.2579,52.2657,126695.0
2016-11-17 14:55:00,66.61,66.63,66.59,66.62,60370.0,52.2657,52.2814,52.25,52.2736,60370.0
2016-11-17 15:00:00,66.63,66.64,66.6,66.6,52714.0,52.2814,52.2893,52.2579,52.2579,52714.0
2016-11-17 15:05:00,66.61,66.61,66.54,66.55,47744.0,52.2657,52.2657,52.2108,52.2186,47744.0
2016-11-17 15:10:00,66.55,66.6,66.54,66.59,59062.0,52.2186,52.2579,52.2108,52.25,59062.0
2016-11-17 15:15:00,66.58,66.6,66.49,66.49,79941.0,52.2422,52.2579,52.1716,52.1716,79941.0
2016-11-17 15:20:00,66.49,66.49,66.44,66.48,75819.0,52.1716,52.1716,52.1323,52.1637,75819.0
2016-11-17 15:25:00,66.48,66.56,66.48,66.54,67139.0,52.1637,52.2265,52.1637,52.2108,67139.0
2016-11-17 15:30:00,66.53,66.59,66.53,66.58,77873.0,52.203,52.25,52.203,52.2422,77873.0
2016-11-17 15:35:00,66.59,66.63,66.57,66.61,83090.0,52.25,52.2814,52.2343,52.2657,83090.0
2016-11-17 15:40:00,66.61,66.61,66.56,66.6,88221.0,52.2657,52.2657,52.2265,52.2579,88221.0
2016-11-17 15:45:00,66.59,66.64,66.57,66.63,161437.0,52.25,52.2893,52.2343,52.2814,161437.0
2016-11-17 15:50:00,66.63,66.63,66.49,66.55,151083.0,52.2814,52.2814,52.1716,52.2186,151083.0
2016-11-17 15:55:00,66.55,66.7,66.54,66.67,287746.0,52.2186,52.3363,52.2108,52.3128,287746.0
2016-11-18 09:30:00,66.68,66.94,66.67,66.82,499896.0,52.3207,52.5247,52.3128,52.4305,499896.0
2016-11-18 09:35:00,66.75,66.75,66.3,66.43,60653.0,52.3756,52.3756,52.0225,52.1245,60653.0
2016-11-18 09:40:00,66.43,66.55,66.3,66.38,54671.0,52.1245,52.2186,52.0225,52.0853,54671.0
2016-11-18 09:45:00,66.37,66.57,66.35,66.42,106346.0,52.0774,52.2343,52.0617,52.1166,106346.0
2016-11-18 09:50:00,66.41,66.5,66.36,66.38,77408.0,52.1088,52.1794,52.0696,52.0853,77408.0
2016-11-18 09:55:00,66.39,66.45,66.3,66.32,114799.0,52.0931,52.1402,52.0225,52.0382,114799.0
2016-11-18 10:00:00,66.33,66.41,66.28,66.31,77802.0,52.046,52.1088,52.0068,52.0303,77802.0
2016-11-18 10:05:00,66.31,66.37,66.28,66.37,45467.0,52.0303,52.0774,52.0068,52.0774,45467.0
2016-11-18 10:10:00,66.36,66.41,66.34,66.39,50908.0,52.0696,52.1088,52.0539,52.0931,50908.0
2016-11-18 10:15:00,66.39,66.49,66.3,66.32,91012.0,52.0931,52.1716,52.0225,52.0382,91012.0
2016-11-18 10:20:00,66.32,66.32,66.11,66.19,119797.0,52.0382,52.0382,51.8734,51.9362,119797.0
2016-11-18 10:25:00,66.2,66.26,66.17,66.21,65332.0,51.944,51.9911,51.9205,51.9519,65332.0
2016-11-18 10:30:00,66.22,66.28,66.01,66.02,88378.0,51.9597,52.0068,51.7949,51.8028,88378.0
2016-11-18 10:35:00,66.03,66.12,65.94,66.12,298187.0,51.8106,51.8812,51.74,51.8812,298187.0
2016-11-18 10:40:00,66.12,66.14,66.05,66.09,59295.0,51.8812,51.8969,51.8263,51.8577,59295.0
2016-11-18 10:45:00,66.09,66.31,66.01,66.28,86623.0,51.8577,52.0303,51.7949,52.0068,86623.0
2016-11-18 10:50:00,66.28,66.3,66.19,66.24,80516.0,52.0068,52.0225,51.9362,51.9754,80516.0
2016-11-18 10:55:00,66.25,66.25,66.1,66.22,61427.0,51.9833,51.9833,51.8656,51.9597,61427.0
2016-11-18 11:00:00,66.21,66.25,66.18,66.25,105267.0,51.9519,51.9833,51.9283,51.9833,105267.0
2016-11-18 11:05:00,66.25,66.37,66.21,66.33,48577.0,51.9833,52.0774,51.9519,52.046,48577.0
2016-11-18 11:10:00,66.33,66.36,66.28,66.36,32542.0,52.046,52.0696,52.0068,52.0696,32542.0
2016-11-18 11:15:00,66.35,66.49,66.29,66.44,61610.0,52.0617,52.1716,52.0146,52.1323,61610.0
2016-11-18 11:20:00,66.45,66.5,66.39,66.4,57601.0,52.1402,52.1794,52.0931,52.1009,57601.0
2016-11-18 11:25:00,66.4,66.43,66.39,66.41,61421.0,52.1009,52.1245,52.0931,52.1088,61421.0
2016-11-18 11:30:00,66.4,66.53,66.39,66.52,72394.0,52.1009,52.203,52.0931,52.1951,72394.0
2016-11-18 11:35:00,66.52,66.54,66.45,66.48,61819.0,52.1951,52.2108,52.1402,52.1637,61819.0
2016-11-18 11:40:00,66.48,66.67,66.47,66.61,59513.0,52.1637,52.3128,52.1559,52.2657,59513.0
2016-11-18 11:45:00,66.61,66.77,66.61,66.72,106959.0,52.2657,52.3913,52.2657,52.352,106959.0
2016-11-18 11:50:00,66.72,66.77,66.69,66.75,70212.0,52.352,52.3913,52.3285,52.3756,70212.0
2016-11-18 11:55:00,66.74,66.82,66.72,66.8,73910.0,52.3677,52.4305,52.352,52.4148,73910.0
2016-11-18 12:00:00,66.79,66.86,66.78,66.79,137837.0,52.407,52.4619,52.3991,52.407,137837.0
2016-11-18 12:05:00,66.78,66.8,66.7,66.76,108121.0,52.3991,52.4148,52.3363,52.3834,108121.0
2016-11-18 12:10:00,66.76,66.78,66.75,66.78,52888.0,52.3834,52.3991,52.3756,52.3991,52888.0
2016-11-18 12:15:00,66.77,66.78,66.67,66.68,71366.0,52.3913,52.3991,52.3128,52.3207,71366.0
2016-11-18 12:20:00,66.67,66.68,66.54,66.58,47744.0,52.3128,52.3207,52.2108,52.2422,47744.0
2016-11-18 12:25:00,66.59,66.68,66.59,66.67,45916.0,52.25,52.3207,52.25,52.3128,45916.0
2016-11-18 12:30:00,66.67,66.73,66.66,66.68,51871.0,52.3128,52.3599,52.305,52.3207,51871.0
2016-11-18 12:35:00,66.67,66.74,66.66,66.67,55141.0,52.3128,52.3677,52.305,52.3128,55141.0
2016-11-18 12:40:00,66.66,66.78,66.65,66.77,79338.0,52.305,52.3991,52.2971,52.3913,79338.0
2016-11-18 12:45:00,66.77,66.81,66.74,66.75,41370.0,52.3913,52.4227,52.3677,52.3756,41370.0
2016-11-18 12:50:00,66.75,66.79,66.66,66.69,111958.0,52.3756,52.407,52.305,52.3285,111958.0
2016-11-18 12:55:00,66.69,66.74,66.63,66.72,148883.0,52.3285,52.3677,52.2814,52.352,148883.0
2016-11-18 13:00:00,66.71,66.71,66.63,66.66,32087.0,52.3442,52.3442,52.2814,52.305,32087.0
2016-11-18 13:05:00,66.66,66.68,66.6,66.6,36718.0,52.305,52.3207,52.2579,52.2579,36718.0
2016-11-18 13:10:00,66.6,66.74,66.6,66.74,84570.0,52.2579,52.3677,52.2579,52.3677,84570.0
2016-11-18 13:15:00,66.74,66.74,66.67,66.69,36971.0,52.3677,52.3677,52.3128,52.3285,36971.0
2016-11-18 13:20:00,66.7,66.77,66.7,66.75,38412.0,52.3363,52.3913,52.3363,52.3756,38412.0
2016-11-18 13:25:00,66.76,66.79,66.69,66.69,31778.0,52.3834,52.407,52.3285,52.3285,31778.0
2016-11-18 13:30:00,66.69,66.76,66.69,66.7,76669.0,52.3285,52.3834,52.3285,52.3363,76669.0
2016-11-18 13:35:00,66.7,66.83,66.7,66.83,323820.0,52.3363,52.4383,52.3363,52.4383,323820.0
2016-11-18 13:40:00,66.84,66.94,66.83,66.89,49582.0,52.4462,52.5247,52.4383,52.4854,49582.0
2016-11-18 13:45:00,66.9,66.93,66.85,66.86,41826.0,52.4933,52.5168,52.454,52.4619,41826.0
2016-11-18 13:50:00,66.86,66.87,66.83,66.87,40564.0,52.4619,52.4697,52.4383,52.4697,40564.0
2016-11-18 13:55:00,66.86,66.87,66.79,66.81,56518.0,52.4619,52.4697,52.407,52.4227,56518.0
2016-11-18 14:00:00,66.81,66.91,66.8,66.9,50444.0,52.4227,52.5011,52.4148,52.4933,50444.0
2016-11-18 14:05:00,66.9,66.91,66.87,66.87,39636.0,52.4933,52.5011,52.4697,52.4697,39636.0
2016-11-18 14:10:00,66.87,66.88,66.84,66.85,36040.0,52.4697,52.4776,52.4462,52.454,36040.0
2016-11-18 14:15:00,66.86,66.94,66.86,66.92,31203.0,52.4619,52.5247,52.4619,52.509,31203.0
2016-11-18 14:20:00,66.92,66.94,66.89,66.91,36696.0,52.509,52.5247,52.4854,52.5011,36696.0
2016-11-18 14:25:00,66.91,66.92,66.85,66.86,37703.0,52.5011,52.509,52.454,52.4619,37703.0
2016-11-18 14:30:00,66.86,66.88,66.85,66.87,40074.0,52.4619,52.4776,52.454,52.4697,40074.0
2016-11-18 14:35:00,66.87,66.94,66.85,66.94,37711.0,52.4697,52.5247,52.454,52.5247,37711.0
2016-11-18 14:40:00,66.94,66.96,66.89,66.94,69370.0,52.5247,52.5404,52.4854,52.5247,69370.0
2016-11-18 14:45:00,66.94,67.06,66.94,67.06,84836.0,52.5247,52.6188,52.5247,52.6188,84836.0
2016-11-18 14:50:00,67.06,67.08,67.01,67.06,76909.0,52.6188,52.6345,52.5796,52.6188,76909.0
2016-11-18 14:55:00,67.06,67.08,67.03,67.05,94929.0,52.6188,52.6345,52.5953,52.611,94929.0
2016-11-18 15:00:00,67.05,67.14,67.05,67.09,85701.0,52.611,52.6816,52.611,52.6424,85701.0
2016-11-18 15:05:00,67.09,67.1,67.01,67.05,60075.0,52.6424,52.6502,52.5796,52.611,60075.0
2016-11-18 15:10:00,67.06,67.12,67.05,67.11,49081.0,52.6188,52.6659,52.611,52.6581,49081.0
2016-11-18 15:15:00,67.11,67.2,67.1,67.2,100373.0,52.6581,52.7287,52.6502,52.7287,100373.0
2016-11-18 15:20:00,67.2,67.2,67.14,67.16,65811.0,52.7287,52.7287,52.6816,52.6973,65811.0
2016-11-18 15:25:00,67.17,67.25,67.16,67.22,149853.0,52.7051,52.7679,52.6973,52.7444,149853.0
2016-11-18 15:30:00,67.21,67.23,67.19,67.22,102559.0,52.7365,52.7522,52.7208,52.7444,102559.0
2016-11-18 15:35:00,67.21,67.32,67.2,67.29,185199.0,52.7365,52.8228,52.7287,52.7993,185199.0
2016-11-18 15:40:00,67.3,67.44,67.29,67.41,216697.0,52.8071,52.917,52.7993,52.8934,216697.0
2016-11-18 15:45:00,67.41,67.46,67.4,67.41,218994.0,52.8934,52.9327,52.8856,52.8934,218994.0
2016-11-18 15:50:00,67.38,67.44,67.38,67.41,376952.0,52.8699,52.917,52.8699,52.8934,376952.0
2016-11-18 15:55:00,67.42,67.43,67.2,67.32,499537.0,52.9013,52.9091,52.7287,52.8228,499537.0
2016-11-21 09:30:00,66.84,67.2,66.25,66.4,874027.0,52.4462,52.7287,51.9833,52.1009,874027.0
2016-11-21 09:35:00,66.38,66.86,66.38,66.7,120135.0,52.0853,52.4619,52.0853,52.3363,120135.0
2016-11-21 09:40:00,66.69,66.83,66.53,66.59,154906.0,52.3285,52.4383,52.203,52.25,154906.0
2016-11-21 09:45:00,66.61,66.77,66.57,66.65,153843.0,52.2657,52.3913,52.2343,52.2971,153843.0
2016-11-21 09:50:00,66.66,66.86,66.66,66.77,112963.0,52.305,52.4619,52.305,52.3913,112963.0
2016-11-21 09:55:00,66.77,66.95,66.75,66.87,97551.0,52.3913,52.5325,52.3756,52.4697,97551.0
2016-11-21 10:00:00,66.87,66.9,66.62,66.64,88613.0,52.4697,52.4933,52.2736,52.2893,88613.0
2016-11-21 10:05:00,66.64,66.65,66.43,66.45,117948.0,52.2893,52.2971,52.1245,52.1402,117948.0
2016-11-21 10:10:00,66.45,66.47,66.38,66.44,99916.0,52.1402,52.1559,52.0853,52.1323,99916.0
2016-11-21 10:15:00,66.44,66.54,66.42,66.49,96488.0,52.1323,52.2108,52.1166,52.1716,96488.0
2016-11-21 10:20:00,66.48,66.5,66.3,66.35,126896.0,52.1637,52.1794,52.0225,52.0617,126896.0
2016-11-21 10:25:00,66.34,66.35,66.17,66.26,134216.0,52.0539,52.0617,51.9205,51.9911,134216.0
2016-11-21 10:30:00,66.26,66.32,66.15,66.26,79009.0,51.9911,52.0382,51.9048,51.9911,79009.0
2016-11-21 10:35:00,66.25,66.26,66.17,66.23,70071.0,51.9833,51.9911,51.9205,51.9676,70071.0
2016-11-21 10:40:00,66.22,66.36,66.2,66.36,72213.0,51.9597,52.0696,51.944,52.0696,72213.0
2016-11-21 10:45:00,66.35,66.42,66.27,66.39,64038.0,52.0617,52.1166,51.9989,52.0931,64038.0
2016-11-21 10:50:00,66.39,66.49,66.37,66.42,48089.0,52.0931,52.1716,52.0774,52.1166,48089.0
2016-11-21 10:55:00,66.42,66.49,66.4,66.48,49137.0,52.1166,52.1716,52.1009,52.1637,49137.0
2016-11-21 11:00:00,66.48,66.55,66.43,66.49,51385.0,52.1637,52.2186,52.1245,52.1716,51385.0
2016-11-21 11:05:00,66.49,66.57,66.48,66.56,43993.0,52.1716,52.2343,52.1637,52.2265,43993.0
2016-11-21 11:10:00,66.57,66.66,66.56,66.61,60984.0,52.2343,52.305,52.2265,52.2657,60984.0
2016-11-21 11:15:00,66.62,66.67,66.6,66.6,40579.0,52.2736,52.3128,52.2579,52.2579,40579.0
2016-11-21 11:20:00,66.6,66.65,66.58,66.6,36054.0,52.2579,52.2971,52.2422,52.2579,36054.0
2016-11-21 11:25:00,66.59,66.61,66.49,66.51,58486.0,52.25,52.2657,52.1716,52.1873,58486.0
2016-11-21 11:30:00,66.5,66.55,66.48,66.5,41044.0,52.1794,52.2186,52.1637,52.1794,41044.0
2016-11-21 11:35:00,66.5,66.52,66.37,66.38,88879.0,52.1794,52.1951,52.0774,52.0853,88879.0
2016-11-21 11:40:00,66.38,66.43,66.37,66.42,35639.0,52.0853,52.1245,52.0774,52.1166,35639.0
2016-11-21 11:45:00,66.42,66.45,66.38,66.39,51182.0,52.1166,52.1402,52.0853,52.0931,51182.0
2016-11-21 11:50:00,66.39,66.43,66.33,66.37,55806.0,52.0931,52.1245,52.046,52.0774,55806.0
2016-11-21 11:55:00,66.36,66.4,66.33,66.4,34029.0,52.0696,52.1009,52.046,52.1009,34029.0
2016-11-21 12:00:00,66.4,66.43,66.32,66.34,75900.0,52.1009,52.1245,52.0382,52.0539,75900.0
2016-11-21 12:05:00,66.33,66.35,66.29,66.34,42505.0,52.046,52.0617,52.0146,52.0539,42505.0
2016-11-21 12:10:00,66.35,66.44,66.35,66.41,100238.0,52.0617,52.1323,52.0617,52.1088,100238.0
2016-11-21 12:15:00,66.41,66.53,66.4,66.52,64641.0,52.1088,52.203,52.1009,52.1951,64641.0
2016-11-21 12:20:00,66.53,66.6,66.49,66.6,65530.0,52.203,52.2579,52.1716,52.2579,65530.0
2016-11-21 12:25:00,66.61,66.72,66.58,66.71,83871.0,52.2657,52.352,52.2422,52.3442,83871.0
2016-11-21 12:30:00,66.71,66.84,66.7,66.72,150204.0,52.3442,52.4462,52.3363,52.352,150204.0
2016-11-21 12:35:00,66.71,66.83,66.57,66.82,121581.0,52.3442,52.4383,52.2343,52.4305,121581.0
2016-11-21 12:40:00,66.83,66.92,66.83,66.9,53475.0,52.4383,52.509,52.4383,52.4933,53475.0
2016-11-21 12:45:00,66.9,66.93,66.87,66.91,63044.0,52.4933,52.5168,52.4697,52.5011,63044.0
2016-11-21 12:50:00,66.92,66.97,66.87,66.89,76118.0,52.509,52.5482,52.4697,52.4854,76118.0
2016-11-21 12:55:00,66.89,66.91,66.85,66.88,57238.0,52.4854,52.5011,52.454,52.4776,57238.0
2016-11-21 13:00:00,66.88,66.94,66.87,66.93,43133.0,52.4776,52.5247,52.4697,52.5168,43133.0
2016-11-21 13:05:00,66.93,66.96,66.92,66.94,48070.0,52.5168,52.5404,52.509,52.5247,48070.0
2016-11-21 13:10:00,66.95,66.98,66.94,66.95,32420.0,52.5325,52.556,52.5247,52.5325,32420.0
2016-11-21 13:15:00,66.95,66.99,66.94,66.99,70823.0,52.5325,52.5639,52.5247,52.5639,70823.0
2016-11-21 13:20:00,66.98,66.99,66.89,66.89,38290.0,52.556,52.5639,52.4854,52.4854,38290.0
2016-11-21 13:25:00,66.89,66.9,66.77,66.82,57501.0,52.4854,52.4933,52.3913,52.4305,57501.0
2016-11-21 13:30:00,66.82,66.86,66.79,66.85,24989.0,52.4305,52.4619,52.407,52.454,24989.0
2016-11-21 13:35:00,66.85,66.86,66.8,66.81,36803.0,52.454,52.4619,52.4148,52.4227,36803.0
2016-11-21 13:40:00,66.82,66.82,66.78,66.78,30506.0,52.4305,52.4305,52.3991,52.3991,30506.0
2016-11-21 13:45:00,66.78,66.86,66.77,66.84,36150.0,52.3991,52.4619,52.3913,52.4462,36150.0
2016-11-21 13:50:00,66.84,66.85,66.79,66.83,15754.0,52.4462,52.454,52.407,52.4383,15754.0
2016-11-21 13:55:00,66.84,66.85,66.79,66.8,55929.0,52.4462,52.454,52.407,52.4148,55929.0
2016-11-21 14:00:00,66.8,66.81,66.77,66.78,21848.0,52.4148,52.4227,52.3913,52.3991,21848.0
2016-11-21 14:05:00,66.77,66.81,66.7,66.7,34147.0,52.3913,52.4227,52.3363,52.3363,34147.0
2016-11-21 14:10:00,66.7,66.77,66.69,66.75,39495.0,52.3363,52.3913,52.3285,52.3756,39495.0
2016-11-21 14:15:00,66.76,66.76,66.71,66.73,17611.0,52.3834,52.3834,52.3442,52.3599,17611.0
2016-11-21 14:20:00,66.73,66.77,66.72,66.72,23722.0,52.3599,52.3913,52.352,52.352,23722.0
2016-11-21 14:25:00,66.72,66.74,66.69,66.71,23477.0,52.352,52.3677,52.3285,52.3442,23477.0
2016-11-21 14:30:00,66.7,66.75,66.67,66.73,42496.0,52.3363,52.3756,52.3128,52.3599,42496.0
2016-11-21 14:35:00,66.73,66.78,66.73,66.77,40497.0,52.3599,52.3991,52.3599,52.3913,40497.0
2016-11-21 14:40:00,66.76,66.77,66.73,66.73,44027.0,52.3834,52.3913,52.3599,52.3599,44027.0
2016-11-21 14:45:00,66.74,66.84,66.73,66.83,48669.0,52.3677,52.4462,52.3599,52.4383,48669.0
2016-11-21 14:50:00,66.83,66.91,66.81,66.88,65135.0,52.4383,52.5011,52.4227,52.4776,65135.0
2016-11-21 14:55:00,66.88,66.9,66.82,66.83,63739.0,52.4776,52.4933,52.4305,52.4383,63739.0
2016-11-21 15:00:00,66.83,66.84,66.8,66.83,33364.0,52.4383,52.4462,52.4148,52.4383,33364.0
2016-11-21 15:05:00,66.82,66.87,66.81,66.86,32808.0,52.4305,52.4697,52.4227,52.4619,32808.0
2016-11-21 15:10:00,66.86,66.89,66.85,66.89,29403.0,52.4619,52.4854,52.454,52.4854,29403.0
2016-11-21 15:15:00,66.89,66.89,66.86,66.87,42570.0,52.4854,52.4854,52.4619,52.4697,42570.0
2016-11-21 15:20:00,66.87,66.88,66.81,66.84,45459.0,52.4697,52.4776,52.4227,52.4462,45459.0
2016-11-21 15:25:00,66.84,66.84,66.79,66.83,81370.0,52.4462,52.4462,52.407,52.4383,81370.0
2016-11-21 15:30:00,66.84,66.9,66.83,66.88,59660.0,52.4462,52.4933,52.4383,52.4776,59660.0
2016-11-21 15:35:00,66.89,66.94,66.88,66.94,93306.0,52.4854,52.5247,52.4776,52.5247,93306.0
2016-11-21 15:40:00,66.94,66.99,66.92,66.97,113171.0,52.5247,52.5639,52.509,52.5482,113171.0
2016-11-21 15:45:00,66.97,67.04,66.96,67.03,174903.0,52.5482,52.6031,52.5404,52.5953,174903.0
2016-11-21 15:50:00,67.04,67.14,67.01,67.13,201852.0,52.6031,52.6816,52.5796,52.6737,201852.0
2016-11-21 15:55:00,67.12,67.14,67.04,67.11,327801.0,52.6659,52.6816,52.6031,52.6581,327801.0
2016-11-22 09:30:00,67.57,67.58,67.04,67.46,296547.0,53.019,53.0268,52.6031,52.9327,296547.0
2016-11-22 09:35:00,67.46,67.81,67.36,67.78,192734.0,52.9327,53.2073,52.8542,53.1838,192734.0
2016-11-22 09:40:00,67.77,67.85,67.72,67.81,132182.0,53.1759,53.2387,53.1367,53.2073,132182.0
2016-11-22 09:45:00,67.81,67.9,67.73,67.83,188153.0,53.2073,53.2779,53.1445,53.223,188153.0
2016-11-22 09:50:00,67.85,67.97,67.78,67.95,77553.0,53.2387,53.3329,53.1838,53.3172,77553.0
2016-11-22 09:55:00,67.94,67.98,67.78,67.78,52445.0,53.3093,53.3407,53.1838,53.1838,52445.0
2016-11-22 10:00:00,67.77,68.0,67.77,68.0,178024.0,53.1759,53.3564,53.1759,53.3564,178024.0
2016-11-22 10:05:00,68.0,68.11,67.99,68.1,141641.0,53.3564,53.4427,53.3485,53.4349,141641.0
2016-11-22 10:10:00,68.11,68.14,68.0,68.11,70229.0,53.4427,53.4662,53.3564,53.4427,70229.0
2016-11-22 10:15:00,68.11,68.4,68.1,68.34,178348.0,53.4427,53.6703,53.4349,53.6232,178348.0
2016-11-22 10:20:00,68.34,68.39,68.3,68.33,99230.0,53.6232,53.6624,53.5918,53.6153,99230.0
2016-11-22 10:25:00,68.34,68.34,68.15,68.17,183115.0,53.6232,53.6232,53.4741,53.4898,183115.0
2016-11-22 10:30:00,68.16,68.2,68.14,68.16,144660.0,53.4819,53.5133,53.4662,53.4819,144660.0
2016-11-22 10:35:00,68.15,68.25,68.08,68.23,134308.0,53.4741,53.5526,53.4192,53.5369,134308.0
2016-11-22 10:40:00,68.24,68.29,68.2,68.24,69837.0,53.5447,53.5839,53.5133,53.5447,69837.0
2016-11-22 10:45:00,68.25,68.25,68.07,68.09,89338.0,53.5526,53.5526,53.4113,53.427,89338.0
2016-11-22 10:50:00,68.08,68.08,67.98,68.04,105190.0,53.4192,53.4192,53.3407,53.3878,105190.0
2016-11-22 10:55:00,68.03,68.06,67.97,68.0,69746.0,53.3799,53.4035,53.3329,53.3564,69746.0
2016-11-22 11:00:00,68.0,68.06,67.97,68.06,84139.0,53.3564,53.4035,53.3329,53.4035,84139.0
2016-11-22 11:05:00,68.06,68.17,68.05,68.17,72709.0,53.4035,53.4898,53.3956,53.4898,72709.0
2016-11-22 11:10:00,68.17,68.19,68.04,68.05,86482.0,53.4898,53.5055,53.3878,53.3956,86482.0
2016-11-22 11:15:00,68.06,68.09,67.96,68.0,54118.0,53.4035,53.427,53.325,53.3564,54118.0
2016-11-22 11:20:00,67.99,68.17,67.95,68.16,76781.0,53.3485,53.4898,53.3172,53.4819,76781.0
2016-11-22 11:25:00,68.17,68.22,68.15,68.17,79977.0,53.4898,53.529,53.4741,53.4898,79977.0
2016-11-22 11:30:00,68.17,68.22,68.09,68.17,100146.0,53.4898,53.529,53.427,53.4898,100146.0
2016-11-22 11:35:00,68.17,68.2,68.03,68.09,74953.0,53.4898,53.5133,53.3799,53.427,74953.0
2016-11-22 11:40:00,68.09,68.13,68.04,68.09,60995.0,53.427,53.4584,53.3878,53.427,60995.0
2016-11-22 11:45:00,68.09,68.19,68.09,68.18,50218.0,53.427,53.5055,53.427,53.4976,50218.0
2016-11-22 11:50:00,68.18,68.2,68.14,68.16,51791.0,53.4976,53.5133,53.4662,53.4819,51791.0
2016-11-22 11:55:00,68.16,68.19,68.14,68.18,41449.0,53.4819,53.5055,53.4662,53.4976,41449.0
2016-11-22 12:00:00,68.17,68.2,68.16,68.16,39613.0,53.4898,53.5133,53.4819,53.4819,39613.0
2016-11-22 12:05:00,68.16,68.24,68.16,68.21,59211.0,53.4819,53.5447,53.4819,53.5212,59211.0
2016-11-22 12:10:00,68.21,68.22,68.13,68.16,44434.0,53.5212,53.529,53.4584,53.4819,44434.0
2016-11-22 12:15:00,68.17,68.19,68.16,68.19,33819.0,53.4898,53.5055,53.4819,53.5055,33819.0
2016-11-22 12:20:00,68.19,68.19,68.16,68.19,31600.0,53.5055,53.5055,53.4819,53.5055,31600.0
2016-11-22 12:25:00,68.18,68.24,68.18,68.18,41897.0,53.4976,53.5447,53.4976,53.4976,41897.0
2016-11-22 12:30:00,68.18,68.2,68.14,68.16,68180.0,53.4976,53.5133,53.4662,53.4819,68180.0
2016-11-22 12:35:00,68.15,68.17,68.14,68.17,39274.0,53.4741,53.4898,53.4662,53.4898,39274.0
2016-11-22 12:40:00,68.17,68.2,68.16,68.17,39826.0,53.4898,53.5133,53.4819,53.4898,39826.0
2016-11-22 12:45:00,68.18,68.24,68.17,68.19,54462.0,53.4976,53.5447,53.4898,53.5055,54462.0
2016-11-22 12:50:00,68.2,68.22,68.18,68.2,58876.0,53.5133,53.529,53.4976,53.5133,58876.0
2016-11-22 12:55:00,68.2,68.21,68.16,68.17,30218.0,53.5133,53.5212,53.4819,53.4898,30218.0
2016-11-22 13:00:00,68.18,68.19,68.14,68.16,50938.0,53.4976,53.5055,53.4662,53.4819,50938.0
2016-11-22 13:05:00,68.16,68.21,68.14,68.21,40964.0,53.4819,53.5212,53.4662,53.5212,40964.0
2016-11-22 13:10:00,68.2,68.24,68.2,68.24,39123.0,53.5133,53.5447,53.5133,53.5447,39123.0
2016-11-22 13:15:00,68.23,68.24,68.22,68.23,42316.0,53.5369,53.5447,53.529,53.5369,42316.0
2016-11-22 13:20:00,68.23,68.28,68.22,68.25,74040.0,53.5369,53.5761,53.529,53.5526,74040.0
2016-11-22 13:25:00,68.25,68.27,68.23,68.27,49963.0,53.5526,53.5682,53.5369,53.5682,49963.0
2016-11-22 13:30:00,68.27,68.35,68.25,68.34,80319.0,53.5682,53.631,53.5526,53.6232,80319.0
2016-11-22 13:35:00,68.34,68.39,68.34,68.39,71478.0,53.6232,53.6624,53.6232,53.6624,71478.0
2016-11-22 13:40:00,68.39,68.4,68.37,68.39,99727.0,53.6624,53.6703,53.6467,53.6624,99727.0
2016-11-22 13:45:00,68.39,68.55,68.38,68.52,168648.0,53.6624,53.788,53.6546,53.7644,168648.0
2016-11-22 13:50:00,68.52,68.6,68.52,68.53,81655.0,53.7644,53.8272,53.7644,53.7723,81655.0
2016-11-22 13:55:00,68.53,68.53,68.4,68.42,61883.0,53.7723,53.7723,53.6703,53.6859,61883.0
2016-11-22 14:00:00,68.42,68.43,68.41,68.42,48851.0,53.6859,53.6938,53.6781,53.6859,48851.0
2016-11-22 14:05:00,68.42,68.44,68.4,68.41,67771.0,53.6859,53.7016,53.6703,53.6781,67771.0
2016-11-22 14:10:00,68.41,68.43,68.4,68.41,64435.0,53.6781,53.6938,53.6703,53.6781,64435.0
2016-11-22 14:15:00,68.41,68.46,68.4,68.42,53399.0,53.6781,53.7173,53.6703,53.6859,53399.0
2016-11-22 14:20:00,68.41,68.43,68.36,68.38,55742.0,53.6781,53.6938,53.6389,53.6546,55742.0
2016-11-22 14:25:00,68.37,68.4,68.23,68.25,57086.0,53.6467,53.6703,53.5369,53.5526,57086.0
2016-11-22 14:30:00,68.25,68.27,68.2,68.22,40686.0,53.5526,53.5682,53.5133,53.529,40686.0
2016-11-22 14:35:00,68.22,68.33,68.22,68.32,69466.0,53.529,53.6153,53.529,53.6075,69466.0
2016-11-22 14:40:00,68.31,68.38,68.31,68.38,83439.0,53.5996,53.6546,53.5996,53.6546,83439.0
2016-11-22 14:45:00,68.38,68.44,68.32,68.33,77789.0,53.6546,53.7016,53.6075,53.6153,77789.0
2016-11-22 14:50:00,68.33,68.36,68.32,68.33,44382.0,53.6153,53.6389,53.6075,53.6153,44382.0
2016-11-22 14:55:00,68.33,68.33,68.28,68.31,54028.0,53.6153,53.6153,53.5761,53.5996,54028.0
2016-11-22 15:00:00,68.31,68.34,68.24,68.26,74054.0,53.5996,53.6232,53.5447,53.5604,74054.0
2016-11-22 15:05:00,68.26,68.31,68.25,68.31,44131.0,53.5604,53.5996,53.5526,53.5996,44131.0
2016-11-22 15:10:00,68.31,68.35,68.29,68.35,74895.0,53.5996,53.631,53.5839,53.631,74895.0
2016-11-22 15:15:00,68.35,68.42,68.34,68.41,78687.0,53.631,53.6859,53.6232,53.6781,78687.0
2016-11-22 15:20:00,68.42,68.42,68.34,68.38,90613.0,53.6859,53.6859,53.6232,53.6546,90613.0
2016-11-22 15:25:00,68.38,68.42,68.35,68.42,87807.0,53.6546,53.6859,53.631,53.6859,87807.0
2016-11-22 15:30:00,68.42,68.51,68.41,68.47,108177.0,53.6859,53.7566,53.6781,53.7252,108177.0
2016-11-22 15:35:00,68.47,68.48,68.42,68.43,99015.0,53.7252,53.733,53.6859,53.6938,99015.0
2016-11-22 15:40:00,68.43,68.48,68.42,68.44,101512.0,53.6938,53.733,53.6859,53.7016,101512.0
2016-11-22 15:45:00,68.44,68.49,68.43,68.46,157170.0,53.7016,53.7409,53.6938,53.7173,157170.0
2016-11-22 15:50:00,68.46,68.46,68.31,68.33,277791.0,53.7173,53.7173,53.5996,53.6153,277791.0
2016-11-22 15:55:00,68.33,68.37,68.27,68.32,516828.0,53.6153,53.6467,53.5682,53.6075,516828.0
2016-11-23 09:30:00,68.33,68.5,68.15,68.2,160471.0,53.6153,53.7487,53.4741,53.5133,160471.0
2016-11-23 09:35:00,68.2,68.26,68.01,68.14,70481.0,53.5133,53.5604,53.3642,53.4662,70481.0
2016-11-23 09:40:00,68.1,68.13,67.81,67.86,66302.0,53.4349,53.4584,53.2073,53.2465,66302.0
2016-11-23 09:45:00,67.85,67.93,67.78,67.89,77148.0,53.2387,53.3015,53.1838,53.2701,77148.0
2016-11-23 09:50:00,67.9,68.0,67.89,67.95,21501.0,53.2779,53.3564,53.2701,53.3172,21501.0
2016-11-23 09:55:00,67.93,67.93,67.75,67.78,42645.0,53.3015,53.3015,53.1602,53.1838,42645.0
2016-11-23 10:00:00,67.81,67.89,67.79,67.84,47695.0,53.2073,53.2701,53.1916,53.2308,47695.0
2016-11-23 10:05:00,67.85,67.98,67.84,67.87,61147.0,53.2387,53.3407,53.2308,53.2544,61147.0
2016-11-23 10:10:00,67.87,67.88,67.76,67.79,30738.0,53.2544,53.2622,53.1681,53.1916,30738.0
2016-11-23 10:15:00,67.82,67.93,67.82,67.9,37398.0,53.2152,53.3015,53.2152,53.2779,37398.0
2016-11-23 10:20:00,67.91,68.04,67.88,68.03,86943.0,53.2858,53.3878,53.2622,53.3799,86943.0
2016-11-23 10:25:00,68.03,68.12,67.98,68.01,65196.0,53.3799,53.4506,53.3407,53.3642,65196.0
2016-11-23 10:30:00,68.02,68.09,67.98,68.09,53324.0,53.3721,53.427,53.3407,53.427,53324.0
2016-11-23 10:35:00,68.08,68.08,67.99,68.03,98011.0,53.4192,53.4192,53.3485,53.3799,98011.0
2016-11-23 10:40:00,68.03,68.1,68.02,68.05,100519.0,53.3799,53.4349,53.3721,53.3956,100519.0
2016-11-23 10:45:00,68.05,68.21,68.05,68.2,142744.0,53.3956,53.5212,53.3956,53.5133,142744.0
2016-11-23 10:50:00,68.2,68.28,68.2,68.25,36543.0,53.5133,53.5761,53.5133,53.5526,36543.0
2016-11-23 10:55:00,68.25,68.35,68.25,68.32,63345.0,53.5526,53.631,53.5526,53.6075,63345.0
2016-11-23 11:00:00,68.32,68.34,68.23,68.23,93109.0,53.6075,53.6232,53.5369,53.5369,93109.0
2016-11-23 11:05:00,68.23,68.25,68.12,68.12,72642.0,53.5369,53.5526,53.4506,53.4506,72642.0
2016-11-23 11:10:00,68.14,68.16,68.07,68.14,63881.0,53.4662,53.4819,53.4113,53.4662,63881.0
2016-11-23 11:15:00,68.14,68.15,68.07,68.07,62905.0,53.4662,53.4741,53.4113,53.4113,62905.0
2016-11-23 11:20:00,68.07,68.07,67.98,68.02,51398.0,53.4113,53.4113,53.3407,53.3721,51398.0
2016-11-23 11:25:00,68.02,68.04,67.96,67.97,49804.0,53.3721,53.3878,53.325,53.3329,49804.0
2016-11-23 11:30:00,67.97,68.0,67.96,67.97,44709.0,53.3329,53.3564,53.325,53.3329,44709.0
2016-11-23 11:35:00,67.96,67.97,67.87,67.95,55791.0,53.325,53.3329,53.2544,53.3172,55791.0
2016-11-23 11:40:00,67.95,68.0,67.93,67.98,44940.0,53.3172,53.3564,53.3015,53.3407,44940.0
2016-11-23 11:45:00,67.98,68.03,67.97,68.0,36273.0,53.3407,53.3799,53.3329,53.3564,36273.0
2016-11-23 11:50:00,68.0,68.0,67.94,67.98,36802.0,53.3564,53.3564,53.3093,53.3407,36802.0
2016-11-23 11:55:00,67.98,68.02,67.95,68.0,52389.0,53.3407,53.3721,53.3172,53.3564,52389.0
2016-11-23 12:00:00,68.0,68.06,67.98,68.01,51480.0,53.3564,53.4035,53.3407,53.3642,51480.0
2016-11-23 12:05:00,68.01,68.01,67.91,67.94,31855.0,53.3642,53.3642,53.2858,53.3093,31855.0
2016-11-23 12:10:00,67.94,68.12,67.94,68.12,56755.0,53.3093,53.4506,53.3093,53.4506,56755.0
2016-11-23 12:15:00,68.12,68.15,68.09,68.09,30905.0,53.4506,53.4741,53.427,53.427,30905.0
2016-11-23 12:20:00,68.09,68.13,68.08,68.08,27247.0,53.427,53.4584,53.4192,53.4192,27247.0
2016-11-23 12:25:00,68.07,68.1,68.04,68.04,53513.0,53.4113,53.4349,53.3878,53.3878,53513.0
2016-11-23 12:30:00,68.05,68.06,67.97,67.98,31551.0,53.3956,53.4035,53.3329,53.3407,31551.0
2016-11-23 12:35:00,67.98,68.0,67.97,67.98,15819.0,53.3407,53.3564,53.3329,53.3407,15819.0
2016-11-23 12:40:00,67.99,68.01,67.97,68.0,56718.0,53.3485,53.3642,53.3329,53.3564,56718.0
2016-11-23 12:45:00,68.0,68.04,67.99,68.03,31622.0,53.3564,53.3878,53.3485,53.3799,31622.0
2016-11-23 12:50:00,68.03,68.04,68.0,68.02,40205.0,53.3799,53.3878,53.3564,53.3721,40205.0
2016-11-23 12:55:00,68.02,68.02,67.96,68.0,26630.0,53.3721,53.3721,53.325,53.3564,26630.0
2016-11-23 13:00:00,68.0,68.01,67.97,67.98,18310.0,53.3564,53.3642,53.3329,53.3407,18310.0
2016-11-23 13:05:00,67.98,67.99,67.95,67.98,24950.0,53.3407,53.3485,53.3172,53.3407,24950.0
2016-11-23 13:10:00,67.98,67.98,67.95,67.98,15542.0,53.3407,53.3407,53.3172,53.3407,15542.0
2016-11-23 13:15:00,67.98,68.0,67.95,68.0,17837.0,53.3407,53.3564,53.3172,53.3564,17837.0
2016-11-23 13:20:00,68.0,68.03,67.98,68.0,51948.0,53.3564,53.3799,53.3407,53.3564,51948.0
2016-11-23 13:25:00,68.02,68.03,67.98,67.99,20106.0,53.3721,53.3799,53.3407,53.3485,20106.0
2016-11-23 13:30:00,67.98,68.0,67.96,67.98,22408.0,53.3407,53.3564,53.325,53.3407,22408.0
2016-11-23 13:35:00,67.98,68.06,67.97,68.05,33227.0,53.3407,53.4035,53.3329,53.3956,33227.0
2016-11-23 13:40:00,68.05,68.11,68.04,68.1,30956.0,53.3956,53.4427,53.3878,53.4349,30956.0
2016-11-23 13:45:00,68.09,68.13,68.05,68.13,33064.0,53.427,53.4584,53.3956,53.4584,33064.0
2016-11-23 13:50:00,68.12,68.12,68.08,68.09,23308.0,53.4506,53.4506,53.4192,53.427,23308.0
2016-11-23 13:55:00,68.09,68.09,67.96,68.02,33500.0,53.427,53.427,53.325,53.3721,33500.0
2016-11-23 14:00:00,68.02,68.12,68.01,68.07,41152.0,53.3721,53.4506,53.3642,53.4113,41152.0
2016-11-23 14:05:00,68.06,68.12,68.04,68.08,39192.0,53.4035,53.4506,53.3878,53.4192,39192.0
2016-11-23 14:10:00,68.08,68.14,68.06,68.14,30706.0,53.4192,53.4662,53.4035,53.4662,30706.0
2016-11-23 14:15:00,68.14,68.17,68.13,68.16,25766.0,53.4662,53.4898,53.4584,53.4819,25766.0
2016-11-23 14:20:00,68.16,68.17,68.13,68.16,26563.0,53.4819,53.4898,53.4584,53.4819,26563.0
2016-11-23 14:25:00,68.17,68.24,68.16,68.22,73979.0,53.4898,53.5447,53.4819,53.529,73979.0
2016-11-23 14:30:00,68.22,68.22,68.17,68.19,22478.0,53.529,53.529,53.4898,53.5055,22478.0
2016-11-23 14:35:00,68.19,68.19,68.1,68.12,28218.0,53.5055,53.5055,53.4349,53.4506,28218.0
2016-11-23 14:40:00,68.13,68.19,68.08,68.18,42250.0,53.4584,53.5055,53.4192,53.4976,42250.0
2016-11-23 14:45:00,68.18,68.19,68.14,68.14,23063.0,53.4976,53.5055,53.4662,53.4662,23063.0
2016-11-23 14:50:00,68.14,68.17,68.1,68.11,23666.0,53.4662,53.4898,53.4349,53.4427,23666.0
2016-11-23 14:55:00,68.1,68.12,68.06,68.08,58240.0,53.4349,53.4506,53.4035,53.4192,58240.0
2016-11-23 15:00:00,68.08,68.12,68.05,68.07,38032.0,53.4192,53.4506,53.3956,53.4113,38032.0
2016-11-23 15:05:00,68.07,68.12,68.05,68.11,31764.0,53.4113,53.4506,53.3956,53.4427,31764.0
2016-11-23 15:10:00,68.11,68.12,68.07,68.1,54632.0,53.4427,53.4506,53.4113,53.4349,54632.0
2016-11-23 15:15:00,68.11,68.12,68.05,68.07,23867.0,53.4427,53.4506,53.3956,53.4113,23867.0
2016-11-23 15:20:00,68.07,68.07,68.02,68.03,42709.0,53.4113,53.4113,53.3721,53.3799,42709.0
2016-11-23 15:25:00,68.03,68.06,67.99,68.05,64682.0,53.3799,53.4035,53.3485,53.3956,64682.0
2016-11-23 15:30:00,68.05,68.07,68.01,68.05,38864.0,53.3956,53.4113,53.3642,53.3956,38864.0
2016-11-23 15:35:00,68.05,68.09,68.05,68.07,37554.0,53.3956,53.427,53.3956,53.4113,37554.0
2016-11-23 15:40:00,68.07,68.15,68.06,68.13,72608.0,53.4113,53.4741,53.4035,53.4584,72608.0
2016-11-23 15:45:00,68.13,68.14,68.06,68.08,54864.0,53.4584,53.4662,53.4035,53.4192,54864.0
2016-11-23 15:50:00,68.08,68.16,68.07,68.11,102502.0,53.4192,53.4819,53.4113,53.4427,102502.0
2016-11-23 15:55:00,68.11,68.13,68.09,68.13,138120.0,53.4427,53.4584,53.427,53.4584,138120.0
2016-11-25 09:30:00,68.16,68.42,68.07,68.07,183345.0,53.4819,53.6859,53.4113,53.4113,183345.0
2016-11-25 09:35:00,68.07,68.19,67.97,67.99,88002.0,53.4113,53.5055,53.3329,53.3485,88002.0
2016-11-25 09:40:00,67.98,68.0,67.77,67.79,150805.0,53.3407,53.3564,53.1759,53.1916,150805.0
2016-11-25 09:45:00,67.8,67.9,67.78,67.87,80267.0,53.1995,53.2779,53.1838,53.2544,80267.0
2016-11-25 09:50:00,67.86,67.86,67.8,67.83,63822.0,53.2465,53.2465,53.1995,53.223,63822.0
2016-11-25 09:55:00,67.82,67.92,67.81,67.9,74818.0,53.2152,53.2936,53.2073,53.2779,74818.0
2016-11-25 10:00:00,67.9,67.95,67.77,67.8,84068.0,53.2779,53.3172,53.1759,53.1995,84068.0
2016-11-25 10:05:00,67.8,67.82,67.78,67.78,59265.0,53.1995,53.2152,53.1838,53.1838,59265.0
2016-11-25 10:10:00,67.79,67.81,67.76,67.8,47875.0,53.1916,53.2073,53.1681,53.1995,47875.0
2016-11-25 10:15:00,67.79,67.8,67.71,67.74,54541.0,53.1916,53.1995,53.1288,53.1524,54541.0
2016-11-25 10:20:00,67.74,67.81,67.74,67.79,39553.0,53.1524,53.2073,53.1524,53.1916,39553.0
2016-11-25 10:25:00,67.79,67.8,67.74,67.78,35286.0,53.1916,53.1995,53.1524,53.1838,35286.0
2016-11-25 10:30:00,67.79,67.9,67.79,67.84,61385.0,53.1916,53.2779,53.1916,53.2308,61385.0
2016-11-25 10:35:00,67.84,67.87,67.82,67.84,37985.0,53.2308,53.2544,53.2152,53.2308,37985.0
2016-11-25 10:40:00,67.84,67.88,67.83,67.87,37663.0,53.2308,53.2622,53.223,53.2544,37663.0
2016-11-25 10:45:00,67.87,67.87,67.82,67.83,21787.0,53.2544,53.2544,53.2152,53.223,21787.0
2016-11-25 10:50:00,67.83,67.83,67.72,67.75,78083.0,53.223,53.223,53.1367,53.1602,78083.0
2016-11-25 10:55:00,67.76,67.85,67.74,67.83,77740.0,53.1681,53.2387,53.1524,53.223,77740.0
2016-11-25 11:00:00,67.82,67.89,67.82,67.88,43866.0,53.2152,53.2701,53.2152,53.2622,43866.0
2016-11-25 11:05:00,67.88,67.89,67.86,67.89,28092.0,53.2622,53.2701,53.2465,53.2701,28092.0
2016-11-25 11:10:00,67.89,67.89,67.83,67.87,47092.0,53.2701,53.2701,53.223,53.2544,47092.0
2016-11-25 11:15:00,67.87,67.93,67.87,67.87,47508.0,53.2544,53.3015,53.2544,53.2544,47508.0
2016-11-25 11:20:00,67.86,67.89,67.82,67.85,29258.0,53.2465,53.2701,53.2152,53.2387,29258.0
2016-11-25 11:25:00,67.86,67.91,67.85,67.89,28764.0,53.2465,53.2858,53.2387,53.2701,28764.0
2016-11-25 11:30:00,67.89,67.94,67.87,67.93,40771.0,53.2701,53.3093,53.2544,53.3015,40771.0
2016-11-25 11:35:00,67.94,67.96,67.88,67.9,31054.0,53.3093,53.325,53.2622,53.2779,31054.0
2016-11-25 11:40:00,67.91,67.98,67.91,67.98,37909.0,53.2858,53.3407,53.2858,53.3407,37909.0
2016-11-25 11:45:00,67.99,68.02,67.92,67.92,76624.0,53.3485,53.3721,53.2936,53.2936,76624.0
2016-11-25 11:50:00,67.92,68.0,67.92,67.98,39361.0,53.2936,53.3564,53.2936,53.3407,39361.0
2016-11-25 11:55:00,67.99,68.03,67.98,68.01,73334.0,53.3485,53.3799,53.3407,53.3642,73334.0
2016-11-25 12:00:00,68.01,68.04,67.99,68.03,38752.0,53.3642,53.3878,53.3485,53.3799,38752.0
2016-11-25 12:05:00,68.03,68.04,68.0,68.01,38720.0,53.3799,53.3878,53.3564,53.3642,38720.0
2016-11-25 12:10:00,68.01,68.01,67.96,67.96,56937.0,53.3642,53.3642,53.325,53.325,56937.0
2016-11-25 12:15:00,67.96,67.99,67.95,67.98,113684.0,53.325,53.3485,53.3172,53.3407,113684.0
2016-11-25 12:20:00,67.98,68.01,67.97,67.99,29587.0,53.3407,53.3642,53.3329,53.3485,29587.0
2016-11-25 12:25:00,67.99,68.08,67.99,68.07,35738.0,53.3485,53.4192,53.3485,53.4113,35738.0
2016-11-25 12:30:00,68.07,68.1,68.04,68.1,41024.0,53.4113,53.4349,53.3878,53.4349,41024.0
2016-11-25 12:35:00,68.11,68.13,68.09,68.13,53039.0,53.4427,53.4584,53.427,53.4584,53039.0
2016-11-25 12:40:00,68.14,68.19,68.13,68.18,43383.0,53.4662,53.5055,53.4584,53.4976,43383.0
2016-11-25 12:45:00,68.18,68.18,68.14,68.17,47011.0,53.4976,53.4976,53.4662,53.4898,47011.0
2016-11-25 12:50:00,68.16,68.28,68.16,68.27,98095.0,53.4819,53.5761,53.4819,53.5682,98095.0
2016-11-25 12:55:00,68.26,68.34,68.21,68.29,247710.0,53.5604,53.6232,53.5212,53.5839,247710.0
2016-11-28 09:30:00,67.42,67.7,67.0,67.06,206350.0,53.3191,53.5406,52.987,53.0344,206350.0
2016-11-28 09:35:00,67.06,67.21,67.04,67.18,94578.0,53.0344,53.1531,53.0186,53.1293,94578.0
2016-11-28 09:40:00,67.2,67.25,67.13,67.16,77539.0,53.1452,53.1847,53.0898,53.1135,77539.0
2016-11-28 09:45:00,67.16,67.19,67.03,67.06,95233.0,53.1135,53.1372,53.0107,53.0344,95233.0
2016-11-28 09:50:00,67.07,67.27,67.02,67.22,146133.0,53.0423,53.2005,53.0028,53.161,146133.0
2016-11-28 09:55:00,67.22,67.28,67.13,67.14,68804.0,53.161,53.2084,53.0898,53.0977,68804.0
2016-11-28 10:00:00,67.14,67.14,67.02,67.07,61300.0,53.0977,53.0977,53.0028,53.0423,61300.0
2016-11-28 10:05:00,67.06,67.06,66.87,66.95,187113.0,53.0344,53.0344,52.8842,52.9474,187113.0
2016-11-28 10:10:00,66.95,67.01,66.81,66.91,66464.0,52.9474,52.9949,52.8367,52.9158,66464.0
2016-11-28 10:15:00,66.91,66.95,66.86,66.89,88539.0,52.9158,52.9474,52.8763,52.9,88539.0
2016-11-28 10:20:00,66.89,67.01,66.89,66.97,66635.0,52.9,52.9949,52.9,52.9633,66635.0
2016-11-28 10:25:00,66.97,67.04,66.94,67.02,51478.0,52.9633,53.0186,52.9395,53.0028,51478.0
2016-11-28 10:30:00,67.02,67.2,67.01,67.08,90800.0,53.0028,53.1452,52.9949,53.0503,90800.0
2016-11-28 10:35:00,67.08,67.1,67.03,67.1,42433.0,53.0503,53.0661,53.0107,53.0661,42433.0
2016-11-28 10:40:00,67.1,67.12,66.99,67.03,56474.0,53.0661,53.0819,52.9791,53.0107,56474.0
2016-11-28 10:45:00,67.02,67.02,66.87,66.94,61969.0,53.0028,53.0028,52.8842,52.9395,61969.0
2016-11-28 10:50:00,66.94,66.97,66.89,66.92,39514.0,52.9395,52.9633,52.9,52.9237,39514.0
2016-11-28 10:55:00,66.92,66.93,66.8,66.81,63076.0,52.9237,52.9316,52.8288,52.8367,63076.0
2016-11-28 11:00:00,66.81,66.86,66.8,66.85,66523.0,52.8367,52.8763,52.8288,52.8684,66523.0
2016-11-28 11:05:00,66.85,66.91,66.83,66.85,79275.0,52.8684,52.9158,52.8525,52.8684,79275.0
2016-11-28 11:10:00,66.85,66.93,66.84,66.9,46255.0,52.8684,52.9316,52.8605,52.9079,46255.0
2016-11-28 11:15:00,66.9,66.91,66.85,66.87,57933.0,52.9079,52.9158,52.8684,52.8842,57933.0
2016-11-28 11:20:00,66.88,66.93,66.83,66.92,55810.0,52.8921,52.9316,52.8525,52.9237,55810.0
2016-11-28 11:25:00,66.92,67.01,66.91,66.97,59190.0,52.9237,52.9949,52.9158,52.9633,59190.0
2016-11-28 11:30:00,66.98,67.02,66.94,66.99,47251.0,52.9712,53.0028,52.9395,52.9791,47251.0
2016-11-28 11:35:00,67.0,67.04,66.96,66.98,39507.0,52.987,53.0186,52.9554,52.9712,39507.0
2016-11-28 11:40:00,66.99,67.0,66.84,66.85,81957.0,52.9791,52.987,52.8605,52.8684,81957.0
2016-11-28 11:45:00,66.86,66.9,66.84,66.85,44991.0,52.8763,52.9079,52.8605,52.8684,44991.0
2016-11-28 11:50:00,66.85,66.91,66.85,66.9,29647.0,52.8684,52.9158,52.8684,52.9079,29647.0
2016-11-28 11:55:00,66.9,67.03,66.89,67.01,54844.0,52.9079,53.0107,52.9,52.9949,54844.0
2016-11-28 12:00:00,67.02,67.09,67.0,67.03,71147.0,53.0028,53.0582,52.987,53.0107,71147.0
2016-11-28 12:05:00,67.02,67.04,66.99,66.99,45357.0,53.0028,53.0186,52.9791,52.9791,45357.0
2016-11-28 12:10:00,66.99,67.03,66.99,67.01,39260.0,52.9791,53.0107,52.9791,52.9949,39260.0
2016-11-28 12:15:00,67.02,67.06,67.01,67.06,33903.0,53.0028,53.0344,52.9949,53.0344,33903.0
2016-11-28 12:20:00,67.05,67.07,67.03,67.04,43522.0,53.0265,53.0423,53.0107,53.0186,43522.0
2016-11-28 12:25:00,67.05,67.05,66.98,67.04,72080.0,53.0265,53.0265,52.9712,53.0186,72080.0
2016-11-28 12:30:00,67.04,67.19,67.03,67.19,45617.0,53.0186,53.1372,53.0107,53.1372,45617.0
2016-11-28 12:35:00,67.19,67.22,67.17,67.2,30471.0,53.1372,53.161,53.1214,53.1452,30471.0
2016-11-28 12:40:00,67.2,67.22,67.1,67.12,32087.0,53.1452,53.161,53.0661,53.0819,32087.0
2016-11-28 12:45:00,67.12,67.22,67.12,67.2,26499.0,53.0819,53.161,53.0819,53.1452,26499.0
2016-11-28 12:50:00,67.2,67.23,67.17,67.2,29158.0,53.1452,53.1689,53.1214,53.1452,29158.0
2016-11-28 12:55:00,67.2,67.28,67.18,67.23,35631.0,53.1452,53.2084,53.1293,53.1689,35631.0
2016-11-28 13:00:00,67.22,67.24,67.18,67.19,18736.0,53.161,53.1768,53.1293,53.1372,18736.0
2016-11-28 13:05:00,67.19,67.2,67.15,67.17,87350.0,53.1372,53.1452,53.1056,53.1214,87350.0
2016-11-28 13:10:00,67.17,67.17,67.1,67.11,52341.0,53.1214,53.1214,53.0661,53.074,52341.0
2016-11-28 13:15:00,67.12,67.13,67.11,67.11,29789.0,53.0819,53.0898,53.074,53.074,29789.0
2016-11-28 13:20:00,67.11,67.16,67.07,67.09,41328.0,53.074,53.1135,53.0423,53.0582,41328.0
2016-11-28 13:25:00,67.08,67.09,66.94,67.0,118998.0,53.0503,53.0582,52.9395,52.987,118998.0
2016-11-28 13:30:00,67.0,67.08,66.99,67.08,84447.0,52.987,53.0503,52.9791,53.0503,84447.0
2016-11-28 13:35:00,67.07,67.29,67.07,67.28,75990.0,53.0423,53.2163,53.0423,53.2084,75990.0
2016-11-28 13:40:00,67.29,67.32,67.27,67.29,39030.0,53.2163,53.2401,53.2005,53.2163,39030.0
2016-11-28 13:45:00,67.29,67.31,67.28,67.31,43997.0,53.2163,53.2322,53.2084,53.2322,43997.0
2016-11-28 13:50:00,67.32,67.33,67.26,67.28,44592.0,53.2401,53.248,53.1926,53.2084,44592.0
2016-11-28 13:55:00,67.27,67.29,67.22,67.22,25044.0,53.2005,53.2163,53.161,53.161,25044.0
2016-11-28 14:00:00,67.22,67.27,67.22,67.24,23039.0,53.161,53.2005,53.161,53.1768,23039.0
2016-11-28 14:05:00,67.25,67.33,67.24,67.3,52213.0,53.1847,53.248,53.1768,53.2242,52213.0
2016-11-28 14:10:00,67.3,67.32,67.2,67.21,176890.0,53.2242,53.2401,53.1452,53.1531,176890.0
2016-11-28 14:15:00,67.2,67.26,67.2,67.23,42470.0,53.1452,53.1926,53.1452,53.1689,42470.0
2016-11-28 14:20:00,67.23,67.23,67.19,67.2,22462.0,53.1689,53.1689,53.1372,53.1452,22462.0
2016-11-28 14:25:00,67.2,67.23,67.11,67.15,45359.0,53.1452,53.1689,53.074,53.1056,45359.0
2016-11-28 14:30:00,67.15,67.18,67.11,67.11,115320.0,53.1056,53.1293,53.074,53.074,115320.0
2016-11-28 14:35:00,67.12,67.16,67.1,67.15,55963.0,53.0819,53.1135,53.0661,53.1056,55963.0
2016-11-28 14:40:00,67.15,67.15,67.07,67.08,52544.0,53.1056,53.1056,53.0423,53.0503,52544.0
2016-11-28 14:45:00,67.08,67.1,67.06,67.08,56542.0,53.0503,53.0661,53.0344,53.0503,56542.0
2016-11-28 14:50:00,67.08,67.1,67.04,67.08,37029.0,53.0503,53.0661,53.0186,53.0503,37029.0
2016-11-28 14:55:00,67.08,67.11,67.06,67.11,40096.0,53.0503,53.074,53.0344,53.074,40096.0
2016-11-28 15:00:00,67.11,67.12,67.07,67.09,44726.0,53.074,53.0819,53.0423,53.0582,44726.0
2016-11-28 15:05:00,67.09,67.18,67.08,67.12,63909.0,53.0582,53.1293,53.0503,53.0819,63909.0
2016-11-28 15:10:00,67.12,67.24,67.12,67.2,56842.0,53.0819,53.1768,53.0819,53.1452,56842.0
2016-11-28 15:15:00,67.19,67.21,67.15,67.16,43668.0,53.1372,53.1531,53.1056,53.1135,43668.0
2016-11-28 15:20:00,67.16,67.16,67.1,67.14,65634.0,53.1135,53.1135,53.0661,53.0977,65634.0
2016-11-28 15:25:00,67.14,67.14,67.02,67.03,65936.0,53.0977,53.0977,53.0028,53.0107,65936.0
2016-11-28 15:30:00,67.04,67.07,67.02,67.02,59238.0,53.0186,53.0423,53.0028,53.0028,59238.0
2016-11-28 15:35:00,67.02,67.04,67.0,67.01,82771.0,53.0028,53.0186,52.987,52.9949,82771.0
2016-11-28 15:40:00,67.01,67.03,66.96,66.97,73616.0,52.9949,53.0107,52.9554,52.9633,73616.0
2016-11-28 15:45:00,66.97,67.04,66.94,66.98,104173.0,52.9633,53.0186,52.9395,52.9712,104173.0
2016-11-28 15:50:00,66.98,67.06,66.94,67.06,140404.0,52.9712,53.0344,52.9395,53.0344,140404.0
2016-11-28 15:55:00,67.06,67.13,67.02,67.1,273337.0,53.0344,53.0898,53.0028,53.0661,273337.0
2016-11-29 09:30:00,67.23,67.4,67.01,67.39,159345.0,53.1689,53.3033,52.9949,53.2954,159345.0
2016-11-29 09:35:00,67.38,67.54,67.31,67.37,192345.0,53.2875,53.414,53.2322,53.2796,192345.0
2016-11-29 09:40:00,67.37,67.38,67.22,67.28,47068.0,53.2796,53.2875,53.161,53.2084,47068.0
2016-11-29 09:45:00,67.27,67.36,67.15,67.2,70678.0,53.2005,53.2717,53.1056,53.1452,70678.0
2016-11-29 09:50:00,67.21,67.21,67.0,67.01,68728.0,53.1531,53.1531,52.987,52.9949,68728.0
2016-11-29 09:55:00,67.0,67.03,66.89,66.89,55035.0,52.987,53.0107,52.9,52.9,55035.0
2016-11-29 10:00:00,66.9,66.94,66.63,66.73,129856.0,52.9079,52.9395,52.6944,52.7735,129856.0
2016-11-29 10:05:00,66.73,66.86,66.73,66.78,80816.0,52.7735,52.8763,52.7735,52.813,80816.0
2016-11-29 10:10:00,66.76,66.78,66.68,66.72,43852.0,52.7972,52.813,52.7339,52.7655,43852.0
2016-11-29 10:15:00,66.73,66.84,66.73,66.8,46368.0,52.7735,52.8605,52.7735,52.8288,46368.0
2016-11-29 10:20:00,66.79,66.98,66.79,66.92,72907.0,52.8209,52.9712,52.8209,52.9237,72907.0
2016-11-29 10:25:00,66.92,66.94,66.83,66.86,34719.0,52.9237,52.9395,52.8525,52.8763,34719.0
2016-11-29 10:30:00,66.86,66.97,66.83,66.94,66148.0,52.8763,52.9633,52.8525,52.9395,66148.0
2016-11-29 10:35:00,66.93,67.04,66.89,67.04,46873.0,52.9316,53.0186,52.9,53.0186,46873.0
2016-11-29 10:40:00,67.04,67.14,67.02,67.09,27406.0,53.0186,53.0977,53.0028,53.0582,27406.0
2016-11-29 10:45:00,67.1,67.18,67.06,67.13,55609.0,53.0661,53.1293,53.0344,53.0898,55609.0
2016-11-29 10:50:00,67.14,67.16,67.08,67.1,37635.0,53.0977,53.1135,53.0503,53.0661,37635.0
2016-11-29 10:55:00,67.1,67.13,67.07,67.09,32017.0,53.0661,53.0898,53.0423,53.0582,32017.0
2016-11-29 11:00:00,67.09,67.18,67.08,67.16,30834.0,53.0582,53.1293,53.0503,53.1135,30834.0
2016-11-29 11:05:00,67.15,67.18,67.1,67.15,36838.0,53.1056,53.1293,53.0661,53.1056,36838.0
2016-11-29 11:10:00,67.14,67.19,67.11,67.12,59832.0,53.0977,53.1372,53.074,53.0819,59832.0
2016-11-29 11:15:00,67.12,67.19,67.11,67.15,27371.0,53.0819,53.1372,53.074,53.1056,27371.0
2016-11-29 11:20:00,67.14,67.17,67.11,67.15,49913.0,53.0977,53.1214,53.074,53.1056,49913.0
2016-11-29 11:25:00,67.14,67.21,67.14,67.19,34684.0,53.0977,53.1531,53.0977,53.1372,34684.0
2016-11-29 11:30:00,67.19,67.25,67.16,67.24,42385.0,53.1372,53.1847,53.1135,53.1768,42385.0
2016-11-29 11:35:00,67.24,67.32,67.24,67.26,40308.0,53.1768,53.2401,53.1768,53.1926,40308.0
2016-11-29 11:40:00,67.25,67.36,67.25,67.34,30873.0,53.1847,53.2717,53.1847,53.2559,30873.0
2016-11-29 11:45:00,67.36,67.44,67.34,67.4,43230.0,53.2717,53.335,53.2559,53.3033,43230.0
2016-11-29 11:50:00,67.39,67.46,67.38,67.44,58208.0,53.2954,53.3508,53.2875,53.335,58208.0
2016-11-29 11:55:00,67.44,67.48,67.38,67.48,85255.0,53.335,53.3666,53.2875,53.3666,85255.0
2016-11-29 12:00:00,67.47,67.47,67.4,67.42,28174.0,53.3587,53.3587,53.3033,53.3191,28174.0
2016-11-29 12:05:00,67.42,67.47,67.4,67.45,28329.0,53.3191,53.3587,53.3033,53.3429,28329.0
2016-11-29 12:10:00,67.45,67.47,67.36,67.37,39511.0,53.3429,53.3587,53.2717,53.2796,39511.0
2016-11-29 12:15:00,67.37,67.4,67.32,67.35,42814.0,53.2796,53.3033,53.2401,53.2638,42814.0
2016-11-29 12:20:00,67.34,67.37,67.29,67.32,50066.0,53.2559,53.2796,53.2163,53.2401,50066.0
2016-11-29 12:25:00,67.31,67.37,67.3,67.35,22229.0,53.2322,53.2796,53.2242,53.2638,22229.0
2016-11-29 12:30:00,67.35,67.37,67.33,67.36,26358.0,53.2638,53.2796,53.248,53.2717,26358.0
2016-11-29 12:35:00,67.37,67.37,67.31,67.33,26138.0,53.2796,53.2796,53.2322,53.248,26138.0
2016-11-29 12:40:00,67.33,67.37,67.32,67.36,14300.0,53.248,53.2796,53.2401,53.2717,14300.0
2016-11-29 12:45:00,67.37,67.41,67.35,67.38,24884.0,53.2796,53.3112,53.2638,53.2875,24884.0
2016-11-29 12:50:00,67.37,67.37,67.31,67.31,25347.0,53.2796,53.2796,53.2322,53.2322,25347.0
2016-11-29 12:55:00,67.31,67.39,67.3,67.37,27537.0,53.2322,53.2954,53.2242,53.2796,27537.0
2016-11-29 13:00:00,67.37,67.37,67.27,67.28,15671.0,53.2796,53.2796,53.2005,53.2084,15671.0
2016-11-29 13:05:00,67.27,67.29,67.22,67.27,24565.0,53.2005,53.2163,53.161,53.2005,24565.0
2016-11-29 13:10:00,67.27,67.3,67.23,67.25,15024.0,53.2005,53.2242,53.1689,53.1847,15024.0
2016-11-29 13:15:00,67.24,67.25,67.18,67.21,14336.0,53.1768,53.1847,53.1293,53.1531,14336.0
2016-11-29 13:20:00,67.21,67.23,67.17,67.17,27175.0,53.1531,53.1689,53.1214,53.1214,27175.0
2016-11-29 13:25:00,67.17,67.18,67.11,67.18,18667.0,53.1214,53.1293,53.074,53.1293,18667.0
2016-11-29 13:30:00,67.18,67.19,67.14,67.16,27783.0,53.1293,53.1372,53.0977,53.1135,27783.0
2016-11-29 13:35:00,67.15,67.27,67.15,67.25,34006.0,53.1056,53.2005,53.1056,53.1847,34006.0
2016-11-29 13:40:00,67.25,67.3,67.24,67.3,18871.0,53.1847,53.2242,53.1768,53.2242,18871.0
2016-11-29 13:45:00,67.29,67.36,67.29,67.31,65065.0,53.2163,53.2717,53.2163,53.2322,65065.0
2016-11-29 13:50:00,67.32,67.35,67.29,67.33,19457.0,53.2401,53.2638,53.2163,53.248,19457.0
2016-11-29 13:55:00,67.32,67.38,67.31,67.32,25365.0,53.2401,53.2875,53.2322,53.2401,25365.0
2016-11-29 14:00:00,67.33,67.34,67.28,67.29,140597.0,53.248,53.2559,53.2084,53.2163,140597.0
2016-11-29 14:05:00,67.28,67.3,67.25,67.29,32276.0,53.2084,53.2242,53.1847,53.2163,32276.0
2016-11-29 14:10:00,67.29,67.32,67.27,67.31,33471.0,53.2163,53.2401,53.2005,53.2322,33471.0
2016-11-29 14:15:00,67.3,67.32,67.26,67.29,32557.0,53.2242,53.2401,53.1926,53.2163,32557.0
2016-11-29 14:20:00,67.28,67.3,67.21,67.21,65666.0,53.2084,53.2242,53.1531,53.1531,65666.0
2016-11-29 14:25:00,67.22,67.28,67.2,67.25,29763.0,53.161,53.2084,53.1452,53.1847,29763.0
2016-11-29 14:30:00,67.25,67.26,67.21,67.25,27415.0,53.1847,53.1926,53.1531,53.1847,27415.0
2016-11-29 14:35:00,67.24,67.26,67.17,67.2,46705.0,53.1768,53.1926,53.1214,53.1452,46705.0
2016-11-29 14:40:00,67.2,67.26,67.2,67.22,50610.0,53.1452,53.1926,53.1452,53.161,50610.0
2016-11-29 14:45:00,67.21,67.22,67.18,67.21,61487.0,53.1531,53.161,53.1293,53.1531,61487.0
2016-11-29 14:50:00,67.21,67.24,67.18,67.22,61340.0,53.1531,53.1768,53.1293,53.161,61340.0
2016-11-29 14:55:00,67.22,67.22,67.18,67.19,43045.0,53.161,53.161,53.1293,53.1372,43045.0
2016-11-29 15:00:00,67.19,67.2,67.04,67.07,44708.0,53.1372,53.1452,53.0186,53.0423,44708.0
2016-11-29 15:05:00,67.06,67.11,67.06,67.09,46561.0,53.0344,53.074,53.0344,53.0582,46561.0
2016-11-29 15:10:00,67.09,67.1,67.01,67.02,38551.0,53.0582,53.0661,52.9949,53.0028,38551.0
2016-11-29 15:15:00,67.01,67.06,66.93,66.95,69335.0,52.9949,53.0344,52.9316,52.9474,69335.0
2016-11-29 15:20:00,66.95,66.96,66.89,66.91,77548.0,52.9474,52.9554,52.9,52.9158,77548.0
2016-11-29 15:25:00,66.91,66.91,66.85,66.88,59235.0,52.9158,52.9158,52.8684,52.8921,59235.0
2016-11-29 15:30:00,66.88,66.92,66.85,66.89,81646.0,52.8921,52.9237,52.8684,52.9,81646.0
2016-11-29 15:35:00,66.9,66.94,66.85,66.86,64220.0,52.9079,52.9395,52.8684,52.8763,64220.0
2016-11-29 15:40:00,66.86,66.93,66.84,66.92,72565.0,52.8763,52.9316,52.8605,52.9237,72565.0
2016-11-29 15:45:00,66.91,66.91,66.82,66.84,87348.0,52.9158,52.9158,52.8446,52.8605,87348.0
2016-11-29 15:50:00,66.84,66.84,66.75,66.79,309355.0,52.8605,52.8605,52.7893,52.8209,309355.0
2016-11-29 15:55:00,66.79,66.84,66.71,66.76,492510.0,52.8209,52.8605,52.7576,52.7972,492510.0
2016-11-30 09:30:00,66.8,67.0,66.51,66.58,192284.0,52.8288,52.987,52.5995,52.6548,192284.0
2016-11-30 09:35:00,66.58,66.67,66.5,66.58,122353.0,52.6548,52.726,52.5916,52.6548,122353.0
2016-11-30 09:40:00,66.56,66.77,66.56,66.66,97733.0,52.639,52.8051,52.639,52.7181,97733.0
2016-11-30 09:45:00,66.67,66.8,66.52,66.65,90851.0,52.726,52.8288,52.6074,52.7102,90851.0
2016-11-30 09:50:00,66.65,66.83,66.58,66.8,94916.0,52.7102,52.8525,52.6548,52.8288,94916.0
2016-11-30 09:55:00,66.81,66.87,66.78,66.85,48833.0,52.8367,52.8842,52.813,52.8684,48833.0
2016-11-30 10:00:00,66.85,66.91,66.78,66.86,126976.0,52.8684,52.9158,52.813,52.8763,126976.0
2016-11-30 10:05:00,66.86,67.01,66.82,67.01,61343.0,52.8763,52.9949,52.8446,52.9949,61343.0
2016-11-30 10:10:00,67.02,67.04,66.95,67.04,55804.0,53.0028,53.0186,52.9474,53.0186,55804.0
2016-11-30 10:15:00,67.05,67.06,66.94,66.95,66851.0,53.0265,53.0344,52.9395,52.9474,66851.0
2016-11-30 10:20:00,66.94,66.95,66.6,66.63,64239.0,52.9395,52.9474,52.6706,52.6944,64239.0
2016-11-30 10:25:00,66.63,66.75,66.63,66.7,48263.0,52.6944,52.7893,52.6944,52.7497,48263.0
2016-11-30 10:30:00,66.7,66.79,66.68,66.78,71004.0,52.7497,52.8209,52.7339,52.813,71004.0
2016-11-30 10:35:00,66.78,66.8,66.69,66.77,64193.0,52.813,52.8288,52.7418,52.8051,64193.0
2016-11-30 10:40:00,66.77,66.81,66.76,66.78,70490.0,52.8051,52.8367,52.7972,52.813,70490.0
2016-11-30 10:45:00,66.77,66.78,66.66,66.69,99590.0,52.8051,52.813,52.7181,52.7418,99590.0
2016-11-30 10:50:00,66.68,66.84,66.67,66.83,44766.0,52.7339,52.8605,52.726,52.8525,44766.0
2016-11-30 10:55:00,66.83,66.88,66.79,66.86,45092.0,52.8525,52.8921,52.8209,52.8763,45092.0
2016-11-30 11:00:00,66.85,66.89,66.77,66.85,32870.0,52.8684,52.9,52.8051,52.8684,32870.0
2016-11-30 11:05:00,66.86,66.96,66.86,66.94,81368.0,52.8763,52.9554,52.8763,52.9395,81368.0
2016-11-30 11:10:00,66.94,67.01,66.93,66.97,59334.0,52.9395,52.9949,52.9316,52.9633,59334.0
2016-11-30 11:15:00,66.96,67.02,66.91,67.01,69370.0,52.9554,53.0028,52.9158,52.9949,69370.0
2016-11-30 11:20:00,67.01,67.18,66.99,67.18,102484.0,52.9949,53.1293,52.9791,53.1293,102484.0
2016-11-30 11:25:00,67.17,67.24,67.11,67.14,181946.0,53.1214,53.1768,53.074,53.0977,181946.0
2016-11-30 11:30:00,67.14,67.27,67.11,67.19,124582.0,53.0977,53.2005,53.074,53.1372,124582.0
2016-11-30 11:35:00,67.2,67.32,67.19,67.31,57539.0,53.1452,53.2401,53.1372,53.2322,57539.0
2016-11-30 11:40:00,67.32,67.43,67.28,67.42,187511.0,53.2401,53.3271,53.2084,53.3191,187511.0
2016-11-30 11:45:00,67.42,67.48,67.36,67.4,124152.0,53.3191,53.3666,53.2717,53.3033,124152.0
2016-11-30 11:50:00,67.39,67.41,67.22,67.27,99256.0,53.2954,53.3112,53.161,53.2005,99256.0
2016-11-30 11:55:00,67.26,67.3,67.17,67.3,72161.0,53.1926,53.2242,53.1214,53.2242,72161.0
2016-11-30 12:00:00,67.3,67.33,67.24,67.3,55936.0,53.2242,53.248,53.1768,53.2242,55936.0
2016-11-30 12:05:00,67.3,67.31,67.2,67.27,46921.0,53.2242,53.2322,53.1452,53.2005,46921.0
2016-11-30 12:10:00,67.27,67.31,67.22,67.22,35922.0,53.2005,53.2322,53.161,53.161,35922.0
2016-11-30 12:15:00,67.23,67.25,67.21,67.24,82537.0,53.1689,53.1847,53.1531,53.1768,82537.0
2016-11-30 12:20:00,67.23,67.27,67.21,67.27,29505.0,53.1689,53.2005,53.1531,53.2005,29505.0
2016-11-30 12:25:00,67.26,67.29,67.22,67.22,32293.0,53.1926,53.2163,53.161,53.161,32293.0
2016-11-30 12:30:00,67.22,67.29,67.21,67.28,26952.0,53.161,53.2163,53.1531,53.2084,26952.0
2016-11-30 12:35:00,67.29,67.42,67.28,67.39,42217.0,53.2163,53.3191,53.2084,53.2954,42217.0
2016-11-30 12:40:00,67.39,67.45,67.38,67.45,50123.0,53.2954,53.3429,53.2875,53.3429,50123.0
2016-11-30 12:45:00,67.45,67.47,67.38,67.43,87440.0,53.3429,53.3587,53.2875,53.3271,87440.0
2016-11-30 12:50:00,67.44,67.44,67.3,67.38,110518.0,53.335,53.335,53.2242,53.2875,110518.0
2016-11-30 12:55:00,67.37,67.43,67.36,67.42,50384.0,53.2796,53.3271,53.2717,53.3191,50384.0
2016-11-30 13:00:00,67.42,67.52,67.41,67.5,98200.0,53.3191,53.3982,53.3112,53.3824,98200.0
2016-11-30 13:05:00,67.49,67.53,67.44,67.53,49123.0,53.3745,53.4061,53.335,53.4061,49123.0
2016-11-30 13:10:00,67.53,67.56,67.49,67.55,67687.0,53.4061,53.4299,53.3745,53.422,67687.0
2016-11-30 13:15:00,67.55,67.62,67.54,67.61,55739.0,53.422,53.4773,53.414,53.4694,55739.0
2016-11-30 13:20:00,67.61,67.62,67.55,67.57,72851.0,53.4694,53.4773,53.422,53.4378,72851.0
2016-11-30 13:25:00,67.57,67.6,67.56,67.59,42305.0,53.4378,53.4615,53.4299,53.4536,42305.0
2016-11-30 13:30:00,67.59,67.62,67.57,67.61,112968.0,53.4536,53.4773,53.4378,53.4694,112968.0
2016-11-30 13:35:00,67.61,67.72,67.6,67.7,119447.0,53.4694,53.5564,53.4615,53.5406,119447.0
2016-11-30 13:40:00,67.69,67.7,67.56,67.56,111017.0,53.5327,53.5406,53.4299,53.4299,111017.0
2016-11-30 13:45:00,67.56,67.65,67.52,67.61,99026.0,53.4299,53.501,53.3982,53.4694,99026.0
2016-11-30 13:50:00,67.61,67.64,67.57,67.57,80528.0,53.4694,53.4931,53.4378,53.4378,80528.0
2016-11-30 13:55:00,67.57,67.61,67.55,67.6,43179.0,53.4378,53.4694,53.422,53.4615,43179.0
2016-11-30 14:00:00,67.6,67.64,67.6,67.63,96415.0,53.4615,53.4931,53.4615,53.4852,96415.0
2016-11-30 14:05:00,67.64,67.64,67.49,67.59,182740.0,53.4931,53.4931,53.3745,53.4536,182740.0
2016-11-30 14:10:00,67.58,67.68,67.55,67.66,220215.0,53.4457,53.5248,53.422,53.5089,220215.0
2016-11-30 14:15:00,67.65,67.78,67.64,67.7,113062.0,53.501,53.6039,53.4931,53.5406,113062.0
2016-11-30 14:20:00,67.7,67.73,67.67,67.71,98645.0,53.5406,53.5643,53.5169,53.5485,98645.0
2016-11-30 14:25:00,67.7,67.83,67.7,67.82,142952.0,53.5406,53.6434,53.5406,53.6355,142952.0
2016-11-30 14:30:00,67.81,67.81,67.7,67.7,102039.0,53.6276,53.6276,53.5406,53.5406,102039.0
2016-11-30 14:35:00,67.71,67.76,67.69,67.75,149344.0,53.5485,53.588,53.5327,53.5801,149344.0
2016-11-30 14:40:00,67.74,67.76,67.72,67.74,91569.0,53.5722,53.588,53.5564,53.5722,91569.0
2016-11-30 14:45:00,67.75,67.75,67.68,67.7,181900.0,53.5801,53.5801,53.5248,53.5406,181900.0
2016-11-30 14:50:00,67.7,67.88,67.7,67.78,110628.0,53.5406,53.6829,53.5406,53.6039,110628.0
2016-11-30 14:55:00,67.78,67.83,67.77,67.81,80354.0,53.6039,53.6434,53.5959,53.6276,80354.0
2016-11-30 15:00:00,67.81,67.83,67.77,67.77,83365.0,53.6276,53.6434,53.5959,53.5959,83365.0
2016-11-30 15:05:00,67.78,67.79,67.72,67.74,71422.0,53.6039,53.6118,53.5564,53.5722,71422.0
2016-11-30 15:10:00,67.74,67.85,67.73,67.84,76897.0,53.5722,53.6592,53.5643,53.6513,76897.0
2016-11-30 15:15:00,67.85,67.97,67.84,67.92,128079.0,53.6592,53.7541,53.6513,53.7146,128079.0
2016-11-30 15:20:00,67.93,67.98,67.88,67.89,78327.0,53.7225,53.762,53.6829,53.6908,78327.0
2016-11-30 15:25:00,67.89,67.99,67.89,67.95,154674.0,53.6908,53.7699,53.6908,53.7383,154674.0
2016-11-30 15:30:00,67.95,68.01,67.91,67.98,225703.0,53.7383,53.7857,53.7067,53.762,225703.0
2016-11-30 15:35:00,67.98,68.31,67.96,68.17,366986.0,53.762,54.023,53.7462,53.9123,366986.0
2016-11-30 15:40:00,68.17,68.21,68.06,68.13,215261.0,53.9123,53.9439,53.8253,53.8806,215261.0
2016-11-30 15:45:00,68.14,68.23,68.08,68.08,278530.0,53.8886,53.9597,53.8411,53.8411,278530.0
2016-11-30 15:50:00,68.08,68.22,67.99,68.2,423861.0,53.8411,53.9518,53.7699,53.936,423861.0
2016-11-30 15:55:00,68.2,68.29,68.11,68.12,821304.0,53.936,54.0072,53.8648,53.8727,821304.0
2016-12-01 09:30:00,67.72,67.92,67.5,67.68,259360.0,53.5564,53.7146,53.3824,53.5248,259360.0
2016-12-01 09:35:00,67.69,67.78,67.44,67.45,157266.0,53.5327,53.6039,53.335,53.3429,157266.0
2016-12-01 09:40:00,67.45,67.53,67.09,67.11,183228.0,53.3429,53.4061,53.0582,53.074,183228.0
2016-12-01 09:45:00,67.08,67.12,67.0,67.04,155800.0,53.0503,53.0819,52.987,53.0186,155800.0
2016-12-01 09:50:00,67.04,67.05,66.56,66.58,212415.0,53.0186,53.0265,52.639,52.6548,212415.0
2016-12-01 09:55:00,66.58,66.58,65.84,65.92,397049.0,52.6548,52.6548,52.0696,52.1329,397049.0
2016-12-01 10:00:00,65.91,66.25,65.89,66.07,332890.0,52.125,52.3938,52.1091,52.2515,332890.0
2016-12-01 10:05:00,66.07,66.34,66.03,66.19,245259.0,52.2515,52.465,52.2199,52.3464,245259.0
2016-12-01 10:10:00,66.18,66.23,65.63,65.64,473696.0,52.3385,52.378,51.9035,51.9114,473696.0
2016-12-01 10:15:00,65.67,65.67,65.22,65.27,281433.0,51.9352,51.9352,51.5793,51.6188,281433.0
2016-12-01 10:20:00,65.27,65.34,65.13,65.25,350103.0,51.6188,51.6742,51.5081,51.603,350103.0
2016-12-01 10:25:00,65.24,65.54,65.2,65.27,190061.0,51.5951,51.8323,51.5635,51.6188,190061.0
2016-12-01 10:30:00,65.28,65.28,64.8,64.95,376642.0,51.6267,51.6267,51.2471,51.3657,376642.0
2016-12-01 10:35:00,64.95,65.28,64.85,65.13,217664.0,51.3657,51.6267,51.2867,51.5081,217664.0
2016-12-01 10:40:00,65.13,65.27,65.03,65.15,644848.0,51.5081,51.6188,51.429,51.5239,644848.0
2016-12-01 10:45:00,65.15,65.26,65.04,65.12,287315.0,51.5239,51.6109,51.4369,51.5002,287315.0
2016-12-01 10:50:00,65.13,65.13,64.76,64.84,370009.0,51.5081,51.5081,51.2155,51.2787,370009.0
2016-12-01 10:55:00,64.85,65.3,64.59,65.14,298265.0,51.2867,51.6425,51.081,51.516,298265.0
2016-12-01 11:00:00,65.14,65.28,65.07,65.21,157520.0,51.516,51.6267,51.4606,51.5714,157520.0
2016-12-01 11:05:00,65.2,65.46,65.2,65.21,219688.0,51.5635,51.7691,51.5635,51.5714,219688.0
2016-12-01 11:10:00,65.22,65.24,65.12,65.2,249155.0,51.5793,51.5951,51.5002,51.5635,249155.0
2016-12-01 11:15:00,65.21,65.23,64.74,64.84,171304.0,51.5714,51.5872,51.1997,51.2787,171304.0
2016-12-01 11:20:00,64.84,65.12,64.81,65.07,123385.0,51.2787,51.5002,51.255,51.4606,123385.0
2016-12-01 11:25:00,65.07,65.16,64.98,65.03,118133.0,51.4606,51.5318,51.3895,51.429,118133.0
2016-12-01 11:30:00,65.03,65.12,65.0,65.07,118037.0,51.429,51.5002,51.4053,51.4606,118037.0
2016-12-01 11:35:00,65.07,65.14,65.01,65.11,112515.0,51.4606,51.516,51.4132,51.4923,112515.0
2016-12-01 11:40:00,65.1,65.18,65.05,65.12,132652.0,51.4844,51.5476,51.4448,51.5002,132652.0
2016-12-01 11:45:00,65.11,65.36,65.1,65.23,107415.0,51.4923,51.69,51.4844,51.5872,107415.0
2016-12-01 11:50:00,65.22,65.3,65.19,65.21,83765.0,51.5793,51.6425,51.5555,51.5714,83765.0
2016-12-01 11:55:00,65.21,65.23,65.02,65.06,105205.0,51.5714,51.5872,51.4211,51.4527,105205.0
2016-12-01 12:00:00,65.06,65.08,64.97,65.01,86157.0,51.4527,51.4686,51.3816,51.4132,86157.0
2016-12-01 12:05:00,65.0,65.05,64.95,65.03,63553.0,51.4053,51.4448,51.3657,51.429,63553.0
2016-12-01 12:10:00,65.02,65.06,64.84,64.91,83673.0,51.4211,51.4527,51.2787,51.3341,83673.0
2016-12-01 12:15:00,64.92,64.96,64.81,64.83,77318.0,51.342,51.3737,51.255,51.2708,77318.0
2016-12-01 12:20:00,64.83,64.89,64.8,64.83,232384.0,51.2708,51.3183,51.2471,51.2708,232384.0
2016-12-01 12:25:00,64.82,64.92,64.81,64.88,132116.0,51.2629,51.342,51.255,51.3104,132116.0
2016-12-01 12:30:00,64.87,65.13,64.85,65.05,270982.0,51.3025,51.5081,51.2867,51.4448,270982.0
2016-12-01 12:35:00,65.04,65.2,65.0,65.17,108790.0,51.4369,51.5635,51.4053,51.5397,108790.0
2016-12-01 12:40:00,65.16,65.18,64.92,64.97,149316.0,51.5318,51.5476,51.342,51.3816,149316.0
2016-12-01 12:45:00,64.98,65.03,64.9,64.9,66290.0,51.3895,51.429,51.3262,51.3262,66290.0
2016-12-01 12:50:00,64.91,65.03,64.86,64.86,160626.0,51.3341,51.429,51.2946,51.2946,160626.0
2016-12-01 12:55:00,64.86,65.01,64.81,64.97,92588.0,51.2946,51.4132,51.255,51.3816,92588.0
2016-12-01 13:00:00,64.96,64.96,64.8,64.83,68679.0,51.3737,51.3737,51.2471,51.2708,68679.0
2016-12-01 13:05:00,64.84,64.85,64.68,64.7,84533.0,51.2787,51.2867,51.1522,51.168,84533.0
2016-12-01 13:10:00,64.7,64.79,64.64,64.79,71300.0,51.168,51.2392,51.1206,51.2392,71300.0
2016-12-01 13:15:00,64.76,64.77,64.65,64.67,71197.0,51.2155,51.2234,51.1285,51.1443,71197.0
2016-12-01 13:20:00,64.67,64.67,64.58,64.65,53841.0,51.1443,51.1443,51.0731,51.1285,53841.0
2016-12-01 13:25:00,64.66,64.76,64.64,64.66,49755.0,51.1364,51.2155,51.1206,51.1364,49755.0
2016-12-01 13:30:00,64.66,64.8,64.66,64.74,93960.0,51.1364,51.2471,51.1364,51.1997,93960.0
2016-12-01 13:35:00,64.73,64.79,64.72,64.77,117005.0,51.1918,51.2392,51.1838,51.2234,117005.0
2016-12-01 13:40:00,64.77,64.95,64.74,64.93,123651.0,51.2234,51.3657,51.1997,51.3499,123651.0
2016-12-01 13:45:00,64.92,64.95,64.78,64.84,124118.0,51.342,51.3657,51.2313,51.2787,124118.0
2016-12-01 13:50:00,64.85,64.87,64.68,64.75,64483.0,51.2867,51.3025,51.1522,51.2076,64483.0
2016-12-01 13:55:00,64.75,64.77,64.55,64.57,64643.0,51.2076,51.2234,51.0494,51.0652,64643.0
2016-12-01 14:00:00,64.57,64.61,64.52,64.55,62806.0,51.0652,51.0969,51.0257,51.0494,62806.0
2016-12-01 14:05:00,64.55,64.64,64.52,64.56,54784.0,51.0494,51.1206,51.0257,51.0573,54784.0
2016-12-01 14:10:00,64.57,64.59,64.51,64.58,65557.0,51.0652,51.081,51.0178,51.0731,65557.0
2016-12-01 14:15:00,64.58,64.69,64.5,64.6,100553.0,51.0731,51.1601,51.0099,51.0889,100553.0
2016-12-01 14:20:00,64.6,64.65,64.51,64.54,95887.0,51.0889,51.1285,51.0178,51.0415,95887.0
2016-12-01 14:25:00,64.55,64.62,64.5,64.52,64225.0,51.0494,51.1048,51.0099,51.0257,64225.0
2016-12-01 14:30:00,64.52,64.62,64.46,64.55,133156.0,51.0257,51.1048,50.9782,51.0494,133156.0
2016-12-01 14:35:00,64.55,64.59,64.32,64.38,124497.0,51.0494,51.081,50.8675,50.915,124497.0
2016-12-01 14:40:00,64.38,64.46,64.32,64.45,101015.0,50.915,50.9782,50.8675,50.9703,101015.0
2016-12-01 14:45:00,64.46,64.48,64.32,64.37,86910.0,50.9782,50.994,50.8675,50.9071,86910.0
2016-12-01 14:50:00,64.36,64.47,64.31,64.31,93592.0,50.8991,50.9861,50.8596,50.8596,93592.0
2016-12-01 14:55:00,64.31,64.33,64.18,64.2,125982.0,50.8596,50.8754,50.7568,50.7726,125982.0
2016-12-01 15:00:00,64.19,64.21,64.1,64.1,124231.0,50.7647,50.7805,50.6935,50.6935,124231.0
2016-12-01 15:05:00,64.09,64.11,64.0,64.08,144019.0,50.6856,50.7014,50.6144,50.6777,144019.0
2016-12-01 15:10:00,64.09,64.18,64.04,64.07,113348.0,50.6856,50.7568,50.6461,50.6698,113348.0
2016-12-01 15:15:00,64.07,64.11,64.01,64.02,83088.0,50.6698,50.7014,50.6223,50.6303,83088.0
2016-12-01 15:20:00,64.02,64.04,63.82,63.85,269435.0,50.6303,50.6461,50.4721,50.4958,269435.0
2016-12-01 15:25:00,63.86,63.96,63.78,63.91,208106.0,50.5037,50.5828,50.4404,50.5433,208106.0
2016-12-01 15:30:00,63.91,63.97,63.85,63.95,171714.0,50.5433,50.5907,50.4958,50.5749,171714.0
2016-12-01 15:35:00,63.95,64.01,63.86,63.99,219033.0,50.5749,50.6223,50.5037,50.6065,219033.0
2016-12-01 15:40:00,63.99,64.1,63.9,64.09,266252.0,50.6065,50.6935,50.5354,50.6856,266252.0
2016-12-01 15:45:00,64.09,64.09,63.96,64.0,250019.0,50.6856,50.6856,50.5828,50.6144,250019.0
2016-12-01 15:50:00,63.99,64.22,63.99,64.17,286501.0,50.6065,50.7884,50.6065,50.7489,286501.0
2016-12-01 15:55:00,64.17,64.25,64.12,64.16,496584.0,50.7489,50.8121,50.7093,50.741,496584.0
2016-12-02 09:30:00,63.95,64.87,63.95,64.87,357148.0,50.5749,51.3025,50.5749,51.3025,357148.0
2016-12-02 09:35:00,64.86,65.39,64.76,65.39,402655.0,51.2946,51.7137,51.2155,51.7137,402655.0
2016-12-02 09:40:00,65.37,65.57,65.25,65.48,309681.0,51.6979,51.8561,51.603,51.7849,309681.0
2016-12-02 09:45:00,65.48,65.66,65.32,65.35,207184.0,51.7849,51.9272,51.6584,51.6821,207184.0
2016-12-02 09:50:00,65.36,65.73,65.33,65.53,217722.0,51.69,51.9826,51.6663,51.8244,217722.0
2016-12-02 09:55:00,65.53,65.59,65.32,65.56,126063.0,51.8244,51.8719,51.6584,51.8482,126063.0
2016-12-02 10:00:00,65.58,65.9,65.56,65.77,181765.0,51.864,52.1171,51.8482,52.0142,181765.0
2016-12-02 10:05:00,65.79,65.79,65.63,65.7,119071.0,52.0301,52.0301,51.9035,51.9589,119071.0
2016-12-02 10:10:00,65.72,65.72,65.3,65.3,134946.0,51.9747,51.9747,51.6425,51.6425,134946.0
2016-12-02 10:15:00,65.32,65.5,65.15,65.45,104726.0,51.6584,51.8007,51.5239,51.7612,104726.0
2016-12-02 10:20:00,65.46,65.67,65.46,65.59,74569.0,51.7691,51.9352,51.7691,51.8719,74569.0
2016-12-02 10:25:00,65.58,65.84,65.57,65.78,115518.0,51.864,52.0696,51.8561,52.0221,115518.0
2016-12-02 10:30:00,65.79,65.84,65.69,65.77,122259.0,52.0301,52.0696,51.951,52.0142,122259.0
2016-12-02 10:35:00,65.77,65.89,65.71,65.86,170478.0,52.0142,52.1091,51.9668,52.0854,170478.0
2016-12-02 10:40:00,65.87,66.04,65.85,66.02,161451.0,52.0933,52.2278,52.0775,52.212,161451.0
2016-12-02 10:45:00,66.01,66.11,65.92,66.04,224856.0,52.204,52.2831,52.1329,52.2278,224856.0
2016-12-02 10:50:00,66.05,66.19,65.99,66.03,119568.0,52.2357,52.3464,52.1882,52.2199,119568.0
2016-12-02 10:55:00,66.04,66.22,66.0,66.15,223164.0,52.2278,52.3701,52.1961,52.3148,223164.0
2016-12-02 11:00:00,66.15,66.24,66.09,66.16,181240.0,52.3148,52.3859,52.2673,52.3227,181240.0
2016-12-02 11:05:00,66.16,66.24,66.15,66.22,200326.0,52.3227,52.3859,52.3148,52.3701,200326.0
2016-12-02 11:10:00,66.22,66.33,66.12,66.33,130099.0,52.3701,52.4571,52.291,52.4571,130099.0
2016-12-02 11:15:00,66.32,66.33,66.17,66.19,91999.0,52.4492,52.4571,52.3306,52.3464,91999.0
2016-12-02 11:20:00,66.19,66.22,66.0,66.03,106254.0,52.3464,52.3701,52.1961,52.2199,106254.0
2016-12-02 11:25:00,66.04,66.23,66.04,66.15,101657.0,52.2278,52.378,52.2278,52.3148,101657.0
2016-12-02 11:30:00,66.14,66.19,65.98,65.98,90350.0,52.3069,52.3464,52.1803,52.1803,90350.0
2016-12-02 11:35:00,65.97,66.0,65.88,65.95,51464.0,52.1724,52.1961,52.1012,52.1566,51464.0
2016-12-02 11:40:00,65.95,65.98,65.89,65.97,61527.0,52.1566,52.1803,52.1091,52.1724,61527.0
2016-12-02 11:45:00,65.96,65.96,65.76,65.81,51764.0,52.1645,52.1645,52.0063,52.0459,51764.0
2016-12-02 11:50:00,65.81,65.83,65.7,65.79,57989.0,52.0459,52.0617,51.9589,52.0301,57989.0
2016-12-02 11:55:00,65.79,65.86,65.76,65.76,44546.0,52.0301,52.0854,52.0063,52.0063,44546.0
2016-12-02 12:00:00,65.77,65.81,65.71,65.73,33956.0,52.0142,52.0459,51.9668,51.9826,33956.0
2016-12-02 12:05:00,65.72,65.73,65.65,65.72,34665.0,51.9747,51.9826,51.9193,51.9747,34665.0
2016-12-02 12:10:00,65.72,65.74,65.64,65.7,28959.0,51.9747,51.9905,51.9114,51.9589,28959.0
2016-12-02 12:15:00,65.7,65.78,65.69,65.75,92008.0,51.9589,52.0221,51.951,51.9984,92008.0
2016-12-02 12:20:00,65.75,65.79,65.69,65.73,38893.0,51.9984,52.0301,51.951,51.9826,38893.0
2016-12-02 12:25:00,65.73,65.76,65.66,65.66,63397.0,51.9826,52.0063,51.9272,51.9272,63397.0
2016-12-02 12:30:00,65.65,65.67,65.61,65.66,39547.0,51.9193,51.9352,51.8877,51.9272,39547.0
2016-12-02 12:35:00,65.65,65.66,65.54,65.61,40005.0,51.9193,51.9272,51.8323,51.8877,40005.0
2016-12-02 12:40:00,65.62,65.72,65.61,65.7,41695.0,51.8956,51.9747,51.8877,51.9589,41695.0
2016-12-02 12:45:00,65.7,65.85,65.68,65.83,56930.0,51.9589,52.0775,51.9431,52.0617,56930.0
2016-12-02 12:50:00,65.82,65.89,65.8,65.81,43961.0,52.0538,52.1091,52.038,52.0459,43961.0
2016-12-02 12:55:00,65.82,65.94,65.82,65.85,67434.0,52.0538,52.1487,52.0538,52.0775,67434.0
2016-12-02 13:00:00,65.85,65.9,65.79,65.79,48309.0,52.0775,52.1171,52.0301,52.0301,48309.0
2016-12-02 13:05:00,65.79,65.83,65.71,65.77,58698.0,52.0301,52.0617,51.9668,52.0142,58698.0
2016-12-02 13:10:00,65.77,65.82,65.66,65.69,61424.0,52.0142,52.0538,51.9272,51.951,61424.0
2016-12-02 13:15:00,65.69,65.81,65.69,65.8,34169.0,51.951,52.0459,51.951,52.038,34169.0
2016-12-02 13:20:00,65.8,65.84,65.75,65.81,38334.0,52.038,52.0696,51.9984,52.0459,38334.0
2016-12-02 13:25:00,65.82,65.86,65.8,65.8,57716.0,52.0538,52.0854,52.038,52.038,57716.0
2016-12-02 13:30:00,65.81,65.92,65.8,65.91,40334.0,52.0459,52.1329,52.038,52.125,40334.0
2016-12-02 13:35:00,65.92,65.95,65.87,65.9,66981.0,52.1329,52.1566,52.0933,52.1171,66981.0
2016-12-02 13:40:00,65.9,65.96,65.89,65.95,61572.0,52.1171,52.1645,52.1091,52.1566,61572.0
2016-12-02 13:45:00,65.94,66.0,65.91,65.94,81480.0,52.1487,52.1961,52.125,52.1487,81480.0
2016-12-02 13:50:00,65.95,66.01,65.91,65.91,61252.0,52.1566,52.204,52.125,52.125,61252.0
2016-12-02 13:55:00,65.92,65.97,65.88,65.92,51658.0,52.1329,52.1724,52.1012,52.1329,51658.0
2016-12-02 14:00:00,65.91,65.93,65.85,65.88,40917.0,52.125,52.1408,52.0775,52.1012,40917.0
2016-12-02 14:05:00,65.87,65.87,65.77,65.78,29222.0,52.0933,52.0933,52.0142,52.0221,29222.0
2016-12-02 14:10:00,65.78,65.87,65.75,65.85,69133.0,52.0221,52.0933,51.9984,52.0775,69133.0
2016-12-02 14:15:00,65.86,65.86,65.77,65.81,38718.0,52.0854,52.0854,52.0142,52.0459,38718.0
2016-12-02 14:20:00,65.81,65.94,65.79,65.91,53039.0,52.0459,52.1487,52.0301,52.125,53039.0
2016-12-02 14:25:00,65.91,65.94,65.85,65.9,69126.0,52.125,52.1487,52.0775,52.1171,69126.0
2016-12-02 14:30:00,65.9,65.94,65.88,65.91,121971.0,52.1171,52.1487,52.1012,52.125,121971.0
2016-12-02 14:35:00,65.92,65.92,65.88,65.9,61443.0,52.1329,52.1329,52.1012,52.1171,61443.0
2016-12-02 14:40:00,65.9,65.9,65.8,65.85,56179.0,52.1171,52.1171,52.038,52.0775,56179.0
2016-12-02 14:45:00,65.86,65.92,65.84,65.88,48374.0,52.0854,52.1329,52.0696,52.1012,48374.0
2016-12-02 14:50:00,65.88,65.93,65.85,65.89,72881.0,52.1012,52.1408,52.0775,52.1091,72881.0
2016-12-02 14:55:00,65.89,65.92,65.86,65.89,46791.0,52.1091,52.1329,52.0854,52.1091,46791.0
2016-12-02 15:00:00,65.88,65.91,65.79,65.8,65084.0,52.1012,52.125,52.0301,52.038,65084.0
2016-12-02 15:05:00,65.8,65.83,65.71,65.72,44627.0,52.038,52.0617,51.9668,51.9747,44627.0
2016-12-02 15:10:00,65.72,65.79,65.69,65.71,73204.0,51.9747,52.0301,51.951,51.9668,73204.0
2016-12-02 15:15:00,65.71,65.73,65.68,65.69,35943.0,51.9668,51.9826,51.9431,51.951,35943.0
2016-12-02 15:20:00,65.69,65.8,65.69,65.75,63644.0,51.951,52.038,51.951,51.9984,63644.0
2016-12-02 15:25:00,65.76,65.92,65.76,65.89,88719.0,52.0063,52.1329,52.0063,52.1091,88719.0
2016-12-02 15:30:00,65.89,66.0,65.85,65.98,82560.0,52.1091,52.1961,52.0775,52.1803,82560.0
2016-12-02 15:35:00,65.98,66.06,65.97,66.01,174367.0,52.1803,52.2436,52.1724,52.204,174367.0
2016-12-02 15:40:00,66.0,66.05,65.95,65.96,140239.0,52.1961,52.2357,52.1566,52.1645,140239.0
2016-12-02 15:45:00,65.97,66.0,65.85,65.87,118600.0,52.1724,52.1961,52.0775,52.0933,118600.0
2016-12-02 15:50:00,65.88,65.96,65.84,65.84,178626.0,52.1012,52.1645,52.0696,52.0696,178626.0
2016-12-02 15:55:00,65.84,65.93,65.83,65.85,409147.0,52.0696,52.1408,52.0617,52.0775,409147.0
2016-12-05 09:30:00,66.38,66.52,65.99,66.0,229990.0,52.4967,52.6074,52.1882,52.1961,229990.0
2016-12-05 09:35:00,66.02,66.14,65.69,66.07,173527.0,52.212,52.3069,51.951,52.2515,173527.0
2016-12-05 09:40:00,66.08,66.12,65.91,66.1,115615.0,52.2594,52.291,52.125,52.2752,115615.0
2016-12-05 09:45:00,66.13,66.28,66.12,66.19,82346.0,52.2989,52.4176,52.291,52.3464,82346.0
2016-12-05 09:50:00,66.19,66.37,66.17,66.36,120268.0,52.3464,52.4888,52.3306,52.4808,120268.0
2016-12-05 09:55:00,66.36,66.53,66.29,66.5,136464.0,52.4808,52.6153,52.4255,52.5916,136464.0
2016-12-05 10:00:00,66.5,66.66,66.46,66.56,119422.0,52.5916,52.7181,52.5599,52.639,119422.0
2016-12-05 10:05:00,66.55,66.57,66.39,66.55,77767.0,52.6311,52.6469,52.5046,52.6311,77767.0
2016-12-05 10:10:00,66.54,66.59,66.38,66.53,84414.0,52.6232,52.6627,52.4967,52.6153,84414.0
2016-12-05 10:15:00,66.53,66.56,66.46,66.47,82044.0,52.6153,52.639,52.5599,52.5678,82044.0
2016-12-05 10:20:00,66.48,66.49,66.34,66.36,60229.0,52.5757,52.5837,52.465,52.4808,60229.0
2016-12-05 10:25:00,66.36,66.61,66.35,66.61,67374.0,52.4808,52.6786,52.4729,52.6786,67374.0
2016-12-05 10:30:00,66.6,66.71,66.59,66.67,133663.0,52.6706,52.7576,52.6627,52.726,133663.0
2016-12-05 10:35:00,66.67,66.7,66.55,66.67,91846.0,52.726,52.7497,52.6311,52.726,91846.0
2016-12-05 10:40:00,66.68,66.69,66.6,66.67,78700.0,52.7339,52.7418,52.6706,52.726,78700.0
2016-12-05 10:45:00,66.66,66.88,66.65,66.79,93934.0,52.7181,52.8921,52.7102,52.8209,93934.0
2016-12-05 10:50:00,66.79,66.86,66.76,66.79,62973.0,52.8209,52.8763,52.7972,52.8209,62973.0
2016-12-05 10:55:00,66.79,66.83,66.74,66.77,108473.0,52.8209,52.8525,52.7814,52.8051,108473.0
2016-12-05 11:00:00,66.77,66.84,66.7,66.84,82437.0,52.8051,52.8605,52.7497,52.8605,82437.0
2016-12-05 11:05:00,66.84,66.94,66.78,66.84,127338.0,52.8605,52.9395,52.813,52.8605,127338.0
2016-12-05 11:10:00,66.84,66.85,66.72,66.85,43640.0,52.8605,52.8684,52.7655,52.8684,43640.0
2016-12-05 11:15:00,66.84,66.84,66.75,66.76,88796.0,52.8605,52.8605,52.7893,52.7972,88796.0
2016-12-05 11:20:00,66.77,66.88,66.75,66.87,60056.0,52.8051,52.8921,52.7893,52.8842,60056.0
2016-12-05 11:25:00,66.88,66.88,66.57,66.6,76151.0,52.8921,52.8921,52.6469,52.6706,76151.0
2016-12-05 11:30:00,66.61,66.63,66.51,66.62,61595.0,52.6786,52.6944,52.5995,52.6865,61595.0
2016-12-05 11:35:00,66.62,66.75,66.58,66.7,76993.0,52.6865,52.7893,52.6548,52.7497,76993.0
2016-12-05 11:40:00,66.69,66.79,66.63,66.78,38420.0,52.7418,52.8209,52.6944,52.813,38420.0
2016-12-05 11:45:00,66.77,66.79,66.68,66.68,42098.0,52.8051,52.8209,52.7339,52.7339,42098.0
2016-12-05 11:50:00,66.69,66.76,66.68,66.73,44739.0,52.7418,52.7972,52.7339,52.7735,44739.0
2016-12-05 11:55:00,66.72,66.73,66.62,66.64,53754.0,52.7655,52.7735,52.6865,52.7023,53754.0
2016-12-05 12:00:00,66.65,66.74,66.62,66.7,38218.0,52.7102,52.7814,52.6865,52.7497,38218.0
2016-12-05 12:05:00,66.7,66.71,66.53,66.61,53685.0,52.7497,52.7576,52.6153,52.6786,53685.0
2016-12-05 12:10:00,66.61,66.8,66.6,66.71,45438.0,52.6786,52.8288,52.6706,52.7576,45438.0
2016-12-05 12:15:00,66.7,66.82,66.7,66.74,40049.0,52.7497,52.8446,52.7497,52.7814,40049.0
2016-12-05 12:20:00,66.74,66.76,66.53,66.55,49919.0,52.7814,52.7972,52.6153,52.6311,49919.0
2016-12-05 12:25:00,66.56,66.62,66.51,66.62,40985.0,52.639,52.6865,52.5995,52.6865,40985.0
2016-12-05 12:30:00,66.61,66.61,66.54,66.61,34110.0,52.6786,52.6786,52.6232,52.6786,34110.0
2016-12-05 12:35:00,66.6,66.64,66.56,66.6,45685.0,52.6706,52.7023,52.639,52.6706,45685.0
2016-12-05 12:40:00,66.59,66.61,66.54,66.55,34312.0,52.6627,52.6786,52.6232,52.6311,34312.0
2016-12-05 12:45:00,66.56,66.64,66.55,66.61,86994.0,52.639,52.7023,52.6311,52.6786,86994.0
2016-12-05 12:50:00,66.61,66.72,66.59,66.59,43719.0,52.6786,52.7655,52.6627,52.6627,43719.0
2016-12-05 12:55:00,66.59,66.63,66.55,66.61,38546.0,52.6627,52.6944,52.6311,52.6786,38546.0
2016-12-05 13:00:00,66.6,66.65,66.6,66.64,43300.0,52.6706,52.7102,52.6706,52.7023,43300.0
2016-12-05 13:05:00,66.65,66.67,66.58,66.6,37408.0,52.7102,52.726,52.6548,52.6706,37408.0
2016-12-05 13:10:00,66.6,66.6,66.54,66.54,35761.0,52.6706,52.6706,52.6232,52.6232,35761.0
2016-12-05 13:15:00,66.55,66.58,66.52,66.54,26482.0,52.6311,52.6548,52.6074,52.6232,26482.0
2016-12-05 13:20:00,66.55,66.56,66.47,66.5,34960.0,52.6311,52.639,52.5678,52.5916,34960.0
2016-12-05 13:25:00,66.51,66.52,66.42,66.44,44934.0,52.5995,52.6074,52.5283,52.5441,44934.0
2016-12-05 13:30:00,66.44,66.51,66.42,66.45,50725.0,52.5441,52.5995,52.5283,52.552,50725.0
2016-12-05 13:35:00,66.45,66.46,66.38,66.45,50305.0,52.552,52.5599,52.4967,52.552,50305.0
2016-12-05 13:40:00,66.45,66.5,66.44,66.47,35414.0,52.552,52.5916,52.5441,52.5678,35414.0
2016-12-05 13:45:00,66.47,66.48,66.41,66.42,32307.0,52.5678,52.5757,52.5204,52.5283,32307.0
2016-12-05 13:50:00,66.42,66.45,66.39,66.43,40509.0,52.5283,52.552,52.5046,52.5362,40509.0
2016-12-05 13:55:00,66.43,66.53,66.41,66.49,77892.0,52.5362,52.6153,52.5204,52.5837,77892.0
2016-12-05 14:00:00,66.5,66.51,66.35,66.37,40332.0,52.5916,52.5995,52.4729,52.4888,40332.0
2016-12-05 14:05:00,66.37,66.37,66.31,66.36,68130.0,52.4888,52.4888,52.4413,52.4808,68130.0
2016-12-05 14:10:00,66.37,66.4,66.33,66.35,59768.0,52.4888,52.5125,52.4571,52.4729,59768.0
2016-12-05 14:15:00,66.35,66.46,66.32,66.41,92053.0,52.4729,52.5599,52.4492,52.5204,92053.0
2016-12-05 14:20:00,66.41,66.43,66.27,66.28,33437.0,52.5204,52.5362,52.4097,52.4176,33437.0
2016-12-05 14:25:00,66.27,66.35,66.25,66.34,36838.0,52.4097,52.4729,52.3938,52.465,36838.0
2016-12-05 14:30:00,66.34,66.38,66.31,66.36,63729.0,52.465,52.4967,52.4413,52.4808,63729.0
2016-12-05 14:35:00,66.36,66.4,66.29,66.32,37937.0,52.4808,52.5125,52.4255,52.4492,37937.0
2016-12-05 14:40:00,66.33,66.39,66.33,66.34,52770.0,52.4571,52.5046,52.4571,52.465,52770.0
2016-12-05 14:45:00,66.34,66.48,66.33,66.45,90351.0,52.465,52.5757,52.4571,52.552,90351.0
2016-12-05 14:50:00,66.45,66.51,66.43,66.48,137341.0,52.552,52.5995,52.5362,52.5757,137341.0
2016-12-05 14:55:00,66.48,66.54,66.48,66.5,48362.0,52.5757,52.6232,52.5757,52.5916,48362.0
2016-12-05 15:00:00,66.5,66.53,66.45,66.51,76525.0,52.5916,52.6153,52.552,52.5995,76525.0
2016-12-05 15:05:00,66.51,66.6,66.49,66.56,94152.0,52.5995,52.6706,52.5837,52.639,94152.0
2016-12-05 15:10:00,66.56,66.59,66.52,66.58,34252.0,52.639,52.6627,52.6074,52.6548,34252.0
2016-12-05 15:15:00,66.56,66.57,66.44,66.45,56224.0,52.639,52.6469,52.5441,52.552,56224.0
2016-12-05 15:20:00,66.45,66.49,66.45,66.47,47081.0,52.552,52.5837,52.552,52.5678,47081.0
2016-12-05 15:25:00,66.47,66.48,66.43,66.44,66439.0,52.5678,52.5757,52.5362,52.5441,66439.0
2016-12-05 15:30:00,66.45,66.48,66.42,66.44,80999.0,52.552,52.5757,52.5283,52.5441,80999.0
2016-12-05 15:35:00,66.44,66.46,66.39,66.4,80967.0,52.5441,52.5599,52.5046,52.5125,80967.0
2016-12-05 15:40:00,66.4,66.46,66.38,66.38,80319.0,52.5125,52.5599,52.4967,52.4967,80319.0
2016-12-05 15:45:00,66.38,66.41,66.34,66.35,116221.0,52.4967,52.5204,52.465,52.4729,116221.0
2016-12-05 15:50:00,66.35,66.44,66.34,66.42,156004.0,52.4729,52.5441,52.465,52.5283,156004.0
2016-12-05 15:55:00,66.43,66.44,66.35,66.36,432114.0,52.5362,52.5441,52.4729,52.4808,432114.0
2016-12-06 09:30:00,66.65,67.0,66.5,66.87,180263.0,52.7102,52.987,52.5916,52.8842,180263.0
2016-12-06 09:35:00,66.89,66.93,66.65,66.68,98844.0,52.9,52.9316,52.7102,52.7339,98844.0
2016-12-06 09:40:00,66.69,66.81,66.64,66.76,107088.0,52.7418,52.8367,52.7023,52.7972,107088.0
2016-12-06 09:45:00,66.76,66.96,66.75,66.96,118515.0,52.7972,52.9554,52.7893,52.9554,118515.0
2016-12-06 09:50:00,66.96,67.18,66.94,67.06,79478.0,52.9554,53.1293,52.9395,53.0344,79478.0
2016-12-06 09:55:00,67.04,67.18,66.99,67.18,81250.0,53.0186,53.1293,52.9791,53.1293,81250.0
2016-12-06 10:00:00,67.17,67.25,67.11,67.17,54286.0,53.1214,53.1847,53.074,53.1214,54286.0
2016-12-06 10:05:00,67.17,67.21,67.1,67.1,39777.0,53.1214,53.1531,53.0661,53.0661,39777.0
2016-12-06 10:10:00,67.11,67.12,66.86,66.96,91194.0,53.074,53.0819,52.8763,52.9554,91194.0
2016-12-06 10:15:00,66.95,67.01,66.91,66.99,54547.0,52.9474,52.9949,52.9158,52.9791,54547.0
2016-12-06 10:20:00,66.99,67.14,66.99,67.14,56957.0,52.9791,53.0977,52.9791,53.0977,56957.0
2016-12-06 10:25:00,67.13,67.18,66.93,66.93,77165.0,53.0898,53.1293,52.9316,52.9316,77165.0
2016-12-06 10:30:00,66.94,67.06,66.89,67.03,61235.0,52.9395,53.0344,52.9,53.0107,61235.0
2016-12-06 10:35:00,67.04,67.08,66.95,67.03,90122.0,53.0186,53.0503,52.9474,53.0107,90122.0
2016-12-06 10:40:00,67.03,67.1,66.99,67.0,49257.0,53.0107,53.0661,52.9791,52.987,49257.0
2016-12-06 10:45:00,66.99,67.08,66.97,66.98,57001.0,52.9791,53.0503,52.9633,52.9712,57001.0
2016-12-06 10:50:00,66.98,66.99,66.87,66.93,51029.0,52.9712,52.9791,52.8842,52.9316,51029.0
2016-12-06 10:55:00,66.92,67.03,66.87,66.95,71906.0,52.9237,53.0107,52.8842,52.9474,71906.0
2016-12-06 11:00:00,66.95,66.96,66.89,66.92,57077.0,52.9474,52.9554,52.9,52.9237,57077.0
2016-12-06 11:05:00,66.92,66.97,66.87,66.93,60401.0,52.9237,52.9633,52.8842,52.9316,60401.0
2016-12-06 11:10:00,66.93,66.96,66.88,66.96,43221.0,52.9316,52.9554,52.8921,52.9554,43221.0
2016-12-06 11:15:00,66.96,67.0,66.87,66.88,44378.0,52.9554,52.987,52.8842,52.8921,44378.0
2016-12-06 11:20:00,66.88,66.88,66.78,66.83,77119.0,52.8921,52.8921,52.813,52.8525,77119.0
2016-12-06 11:25:00,66.83,66.9,66.81,66.86,40328.0,52.8525,52.9079,52.8367,52.8763,40328.0
2016-12-06 11:30:00,66.88,66.88,66.77,66.79,39164.0,52.8921,52.8921,52.8051,52.8209,39164.0
2016-12-06 11:35:00,66.78,66.78,66.62,66.69,31947.0,52.813,52.813,52.6865,52.7418,31947.0
2016-12-06 11:40:00,66.7,66.72,66.65,66.67,37911.0,52.7497,52.7655,52.7102,52.726,37911.0
2016-12-06 11:45:00,66.68,66.69,66.57,66.63,64590.0,52.7339,52.7418,52.6469,52.6944,64590.0
2016-12-06 11:50:00,66.64,66.73,66.63,66.7,80094.0,52.7023,52.7735,52.6944,52.7497,80094.0
2016-12-06 11:55:00,66.7,66.8,66.69,66.77,27986.0,52.7497,52.8288,52.7418,52.8051,27986.0
2016-12-06 12:00:00,66.77,66.83,66.73,66.8,46878.0,52.8051,52.8525,52.7735,52.8288,46878.0
2016-12-06 12:05:00,66.8,66.89,66.77,66.78,36263.0,52.8288,52.9,52.8051,52.813,36263.0
2016-12-06 12:10:00,66.78,66.87,66.77,66.85,44082.0,52.813,52.8842,52.8051,52.8684,44082.0
2016-12-06 12:15:00,66.86,66.88,66.76,66.8,55374.0,52.8763,52.8921,52.7972,52.8288,55374.0
2016-12-06 12:20:00,66.8,66.95,66.79,66.95,32587.0,52.8288,52.9474,52.8209,52.9474,32587.0
2016-12-06 12:25:00,66.93,66.93,66.86,66.89,14529.0,52.9316,52.9316,52.8763,52.9,14529.0
2016-12-06 12:30:00,66.9,66.95,66.88,66.9,29034.0,52.9079,52.9474,52.8921,52.9079,29034.0
2016-12-06 12:35:00,66.9,66.97,66.87,66.87,19886.0,52.9079,52.9633,52.8842,52.8842,19886.0
2016-12-06 12:40:00,66.87,66.93,66.87,66.93,22476.0,52.8842,52.9316,52.8842,52.9316,22476.0
2016-12-06 12:45:00,66.93,66.94,66.89,66.89,25107.0,52.9316,52.9395,52.9,52.9,25107.0
2016-12-06 12:50:00,66.88,66.89,66.8,66.81,28818.0,52.8921,52.9,52.8288,52.8367,28818.0
2016-12-06 12:55:00,66.82,66.87,66.8,66.83,27516.0,52.8446,52.8842,52.8288,52.8525,27516.0
2016-12-06 13:00:00,66.83,66.9,66.81,66.89,25458.0,52.8525,52.9079,52.8367,52.9,25458.0
2016-12-06 13:05:00,66.9,66.96,66.84,66.93,37107.0,52.9079,52.9554,52.8605,52.9316,37107.0
2016-12-06 13:10:00,66.94,66.96,66.87,66.91,26240.0,52.9395,52.9554,52.8842,52.9158,26240.0
2016-12-06 13:15:00,66.91,66.96,66.89,66.93,18574.0,52.9158,52.9554,52.9,52.9316,18574.0
2016-12-06 13:20:00,66.94,66.94,66.87,66.88,21685.0,52.9395,52.9395,52.8842,52.8921,21685.0
2016-12-06 13:25:00,66.89,66.9,66.81,66.81,26577.0,52.9,52.9079,52.8367,52.8367,26577.0
2016-12-06 13:30:00,66.81,66.84,66.79,66.8,23399.0,52.8367,52.8605,52.8209,52.8288,23399.0
2016-12-06 13:35:00,66.79,66.84,66.77,66.83,26723.0,52.8209,52.8605,52.8051,52.8525,26723.0
2016-12-06 13:40:00,66.84,66.89,66.84,66.89,32514.0,52.8605,52.9,52.8605,52.9,32514.0
2016-12-06 13:45:00,66.89,66.97,66.88,66.94,32706.0,52.9,52.9633,52.8921,52.9395,32706.0
2016-12-06 13:50:00,66.94,66.97,66.9,66.92,15312.0,52.9395,52.9633,52.9079,52.9237,15312.0
2016-12-06 13:55:00,66.92,66.97,66.92,66.97,15192.0,52.9237,52.9633,52.9237,52.9633,15192.0
2016-12-06 14:00:00,66.97,67.0,66.94,67.0,51408.0,52.9633,52.987,52.9395,52.987,51408.0
2016-12-06 14:05:00,67.01,67.06,67.0,67.01,38208.0,52.9949,53.0344,52.987,52.9949,38208.0
2016-12-06 14:10:00,67.01,67.1,67.0,67.1,45846.0,52.9949,53.0661,52.987,53.0661,45846.0
2016-12-06 14:15:00,67.1,67.12,67.04,67.05,60461.0,53.0661,53.0819,53.0186,53.0265,60461.0
2016-12-06 14:20:00,67.06,67.13,67.04,67.13,41560.0,53.0344,53.0898,53.0186,53.0898,41560.0
2016-12-06 14:25:00,67.14,67.15,67.1,67.11,65118.0,53.0977,53.1056,53.0661,53.074,65118.0
2016-12-06 14:30:00,67.11,67.18,67.1,67.16,41578.0,53.074,53.1293,53.0661,53.1135,41578.0
2016-12-06 14:35:00,67.15,67.19,67.08,67.15,47135.0,53.1056,53.1372,53.0503,53.1056,47135.0
2016-12-06 14:40:00,67.16,67.23,67.16,67.22,50327.0,53.1135,53.1689,53.1135,53.161,50327.0
2016-12-06 14:45:00,67.22,67.22,67.16,67.18,43963.0,53.161,53.161,53.1135,53.1293,43963.0
2016-12-06 14:50:00,67.18,67.24,67.12,67.23,62294.0,53.1293,53.1768,53.0819,53.1689,62294.0
2016-12-06 14:55:00,67.23,67.24,67.2,67.23,47110.0,53.1689,53.1768,53.1452,53.1689,47110.0
2016-12-06 15:00:00,67.23,67.28,67.22,67.25,93595.0,53.1689,53.2084,53.161,53.1847,93595.0
2016-12-06 15:05:00,67.24,67.28,67.22,67.26,105020.0,53.1768,53.2084,53.161,53.1926,105020.0
2016-12-06 15:10:00,67.26,67.26,67.12,67.14,46211.0,53.1926,53.1926,53.0819,53.0977,46211.0
2016-12-06 15:15:00,67.14,67.18,67.12,67.15,59249.0,53.0977,53.1293,53.0819,53.1056,59249.0
2016-12-06 15:20:00,67.15,67.19,67.13,67.18,60939.0,53.1056,53.1372,53.0898,53.1293,60939.0
2016-12-06 15:25:00,67.18,67.19,67.07,67.18,109827.0,53.1293,53.1372,53.0423,53.1293,109827.0
2016-12-06 15:30:00,67.18,67.21,67.16,67.19,53892.0,53.1293,53.1531,53.1135,53.1372,53892.0
2016-12-06 15:35:00,67.2,67.27,67.19,67.23,87482.0,53.1452,53.2005,53.1372,53.1689,87482.0
2016-12-06 15:40:00,67.25,67.36,67.24,67.3,146900.0,53.1847,53.2717,53.1768,53.2242,146900.0
2016-12-06 15:45:00,67.3,67.42,67.3,67.42,199888.0,53.2242,53.3191,53.2242,53.3191,199888.0
2016-12-06 15:50:00,67.41,67.42,67.3,67.41,199196.0,53.3112,53.3191,53.2242,53.3112,199196.0
2016-12-06 15:55:00,67.4,67.48,67.39,67.46,328642.0,53.3033,53.3666,53.2954,53.3508,328642.0
2016-12-07 09:30:00,67.35,67.35,66.95,67.09,149841.0,53.2638,53.2638,52.9474,53.0582,149841.0
2016-12-07 09:35:00,67.09,67.44,67.09,67.44,37793.0,53.0582,53.335,53.0582,53.335,37793.0
2016-12-07 09:40:00,67.46,67.48,67.23,67.43,54382.0,53.3508,53.3666,53.1689,53.3271,54382.0
2016-12-07 09:45:00,67.44,67.46,67.3,67.39,138650.0,53.335,53.3508,53.2242,53.2954,138650.0
2016-12-07 09:50:00,67.38,67.38,67.23,67.31,90714.0,53.2875,53.2875,53.1689,53.2322,90714.0
2016-12-07 09:55:00,67.32,67.33,67.19,67.26,42461.0,53.2401,53.248,53.1372,53.1926,42461.0
2016-12-07 10:00:00,67.26,67.3,67.16,67.2,30976.0,53.1926,53.2242,53.1135,53.1452,30976.0
2016-12-07 10:05:00,67.21,67.35,67.18,67.31,37952.0,53.1531,53.2638,53.1293,53.2322,37952.0
2016-12-07 10:10:00,67.31,67.37,67.27,67.31,50359.0,53.2322,53.2796,53.2005,53.2322,50359.0
2016-12-07 10:15:00,67.31,67.44,67.28,67.41,94308.0,53.2322,53.335,53.2084,53.3112,94308.0
2016-12-07 10:20:00,67.41,67.48,67.38,67.48,80306.0,53.3112,53.3666,53.2875,53.3666,80306.0
2016-12-07 10:25:00,67.48,67.57,67.45,67.48,81860.0,53.3666,53.4378,53.3429,53.3666,81860.0
2016-12-07 10:30:00,67.48,67.5,67.39,67.43,53368.0,53.3666,53.3824,53.2954,53.3271,53368.0
2016-12-07 10:35:00,67.43,67.5,67.36,67.41,53478.0,53.3271,53.3824,53.2717,53.3112,53478.0
2016-12-07 10:40:00,67.4,67.41,67.36,67.4,89767.0,53.3033,53.3112,53.2717,53.3033,89767.0
2016-12-07 10:45:00,67.4,67.63,67.38,67.58,69099.0,53.3033,53.4852,53.2875,53.4457,69099.0
2016-12-07 10:50:00,67.59,67.67,67.55,67.64,43997.0,53.4536,53.5169,53.422,53.4931,43997.0
2016-12-07 10:55:00,67.64,67.67,67.56,67.58,44063.0,53.4931,53.5169,53.4299,53.4457,44063.0
2016-12-07 11:00:00,67.58,67.68,67.57,67.61,91364.0,53.4457,53.5248,53.4378,53.4694,91364.0
2016-12-07 11:05:00,67.6,67.67,67.58,67.59,35246.0,53.4615,53.5169,53.4457,53.4536,35246.0
2016-12-07 11:10:00,67.59,67.63,67.53,67.53,51141.0,53.4536,53.4852,53.4061,53.4061,51141.0
2016-12-07 11:15:00,67.53,67.56,67.49,67.54,51453.0,53.4061,53.4299,53.3745,53.414,51453.0
2016-12-07 11:20:00,67.54,67.57,67.42,67.42,37776.0,53.414,53.4378,53.3191,53.3191,37776.0
2016-12-07 11:25:00,67.43,67.53,67.43,67.49,36846.0,53.3271,53.4061,53.3271,53.3745,36846.0
2016-12-07 11:30:00,67.48,67.56,67.46,67.52,33093.0,53.3666,53.4299,53.3508,53.3982,33093.0
2016-12-07 11:35:00,67.52,67.6,67.51,67.54,36859.0,53.3982,53.4615,53.3903,53.414,36859.0
2016-12-07 11:40:00,67.55,67.57,67.51,67.55,25623.0,53.422,53.4378,53.3903,53.422,25623.0
2016-12-07 11:45:00,67.55,67.58,67.51,67.51,39817.0,53.422,53.4457,53.3903,53.3903,39817.0
2016-12-07 11:50:00,67.51,67.51,67.46,67.5,29842.0,53.3903,53.3903,53.3508,53.3824,29842.0
2016-12-07 11:55:00,67.5,67.53,67.46,67.5,62154.0,53.3824,53.4061,53.3508,53.3824,62154.0
2016-12-07 12:00:00,67.51,67.63,67.51,67.56,38676.0,53.3903,53.4852,53.3903,53.4299,38676.0
2016-12-07 12:05:00,67.58,67.61,67.54,67.6,28138.0,53.4457,53.4694,53.414,53.4615,28138.0
2016-12-07 12:10:00,67.61,67.63,67.51,67.55,33971.0,53.4694,53.4852,53.3903,53.422,33971.0
2016-12-07 12:15:00,67.56,67.59,67.54,67.57,15622.0,53.4299,53.4536,53.414,53.4378,15622.0
2016-12-07 12:20:00,67.57,67.57,67.43,67.48,27095.0,53.4378,53.4378,53.3271,53.3666,27095.0
2016-12-07 12:25:00,67.49,67.5,67.44,67.44,25487.0,53.3745,53.3824,53.335,53.335,25487.0
2016-12-07 12:30:00,67.44,67.46,67.41,67.46,43012.0,53.335,53.3508,53.3112,53.3508,43012.0
2016-12-07 12:35:00,67.45,67.5,67.45,67.46,25915.0,53.3429,53.3824,53.3429,53.3508,25915.0
2016-12-07 12:40:00,67.46,67.53,67.46,67.52,21646.0,53.3508,53.4061,53.3508,53.3982,21646.0
2016-12-07 12:45:00,67.52,67.56,67.44,67.56,29834.0,53.3982,53.4299,53.335,53.4299,29834.0
2016-12-07 12:50:00,67.55,67.59,67.52,67.56,19464.0,53.422,53.4536,53.3982,53.4299,19464.0
2016-12-07 12:55:00,67.55,67.75,67.55,67.72,47852.0,53.422,53.5801,53.422,53.5564,47852.0
2016-12-07 13:00:00,67.73,67.91,67.68,67.9,98577.0,53.5643,53.7067,53.5248,53.6988,98577.0
2016-12-07 13:05:00,67.88,68.03,67.88,67.94,107132.0,53.6829,53.8016,53.6829,53.7304,107132.0
2016-12-07 13:10:00,67.95,67.95,67.84,67.85,29407.0,53.7383,53.7383,53.6513,53.6592,29407.0
2016-12-07 13:15:00,67.84,67.89,67.81,67.89,21102.0,53.6513,53.6908,53.6276,53.6908,21102.0
2016-12-07 13:20:00,67.91,68.02,67.91,67.94,75563.0,53.7067,53.7937,53.7067,53.7304,75563.0
2016-12-07 13:25:00,67.93,67.95,67.88,67.88,37887.0,53.7225,53.7383,53.6829,53.6829,37887.0
2016-12-07 13:30:00,67.88,67.91,67.83,67.87,30313.0,53.6829,53.7067,53.6434,53.675,30313.0
2016-12-07 13:35:00,67.87,67.97,67.86,67.9,51648.0,53.675,53.7541,53.6671,53.6988,51648.0
2016-12-07 13:40:00,67.91,67.97,67.84,67.88,54075.0,53.7067,53.7541,53.6513,53.6829,54075.0
2016-12-07 13:45:00,67.88,67.95,67.86,67.93,42135.0,53.6829,53.7383,53.6671,53.7225,42135.0
2016-12-07 13:50:00,67.93,67.98,67.83,67.89,123698.0,53.7225,53.762,53.6434,53.6908,123698.0
2016-12-07 13:55:00,67.88,67.94,67.84,67.94,60836.0,53.6829,53.7304,53.6513,53.7304,60836.0
2016-12-07 14:00:00,67.95,67.96,67.86,67.89,50472.0,53.7383,53.7462,53.6671,53.6908,50472.0
2016-12-07 14:05:00,67.9,67.93,67.85,67.92,39294.0,53.6988,53.7225,53.6592,53.7146,39294.0
2016-12-07 14:10:00,67.93,67.97,67.89,67.94,30925.0,53.7225,53.7541,53.6908,53.7304,30925.0
2016-12-07 14:15:00,67.95,68.18,67.93,68.12,125970.0,53.7383,53.9202,53.7225,53.8727,125970.0
2016-12-07 14:20:00,68.12,68.15,68.0,68.08,51463.0,53.8727,53.8965,53.7778,53.8411,51463.0
2016-12-07 14:25:00,68.08,68.08,67.94,67.97,43117.0,53.8411,53.8411,53.7304,53.7541,43117.0
2016-12-07 14:30:00,67.96,68.02,67.95,67.97,33806.0,53.7462,53.7937,53.7383,53.7541,33806.0
2016-12-07 14:35:00,67.96,68.02,67.94,67.97,56792.0,53.7462,53.7937,53.7304,53.7541,56792.0
2016-12-07 14:40:00,67.98,67.99,67.95,67.98,29658.0,53.762,53.7699,53.7383,53.762,29658.0
2016-12-07 14:45:00,67.98,68.03,67.97,67.98,59154.0,53.762,53.8016,53.7541,53.762,59154.0
2016-12-07 14:50:00,67.98,68.06,67.97,68.0,51961.0,53.762,53.8253,53.7541,53.7778,51961.0
2016-12-07 14:55:00,67.99,68.1,67.98,68.07,33938.0,53.7699,53.8569,53.762,53.8332,33938.0
2016-12-07 15:00:00,68.08,68.11,68.0,68.02,42436.0,53.8411,53.8648,53.7778,53.7937,42436.0
2016-12-07 15:05:00,68.03,68.18,68.03,68.14,71929.0,53.8016,53.9202,53.8016,53.8886,71929.0
2016-12-07 15:10:00,68.14,68.14,68.1,68.13,51591.0,53.8886,53.8886,53.8569,53.8806,51591.0
2016-12-07 15:15:00,68.14,68.18,68.11,68.16,55006.0,53.8886,53.9202,53.8648,53.9044,55006.0
2016-12-07 15:20:00,68.17,68.29,68.16,68.23,114405.0,53.9123,54.0072,53.9044,53.9597,114405.0
2016-12-07 15:25:00,68.23,68.29,68.2,68.23,94564.0,53.9597,54.0072,53.936,53.9597,94564.0
2016-12-07 15:30:00,68.24,68.29,68.21,68.26,76353.0,53.9676,54.0072,53.9439,53.9835,76353.0
2016-12-07 15:35:00,68.26,68.28,68.21,68.26,83492.0,53.9835,53.9993,53.9439,53.9835,83492.0
2016-12-07 15:40:00,68.27,68.27,68.16,68.18,139157.0,53.9914,53.9914,53.9044,53.9202,139157.0
2016-12-07 15:45:00,68.19,68.21,68.07,68.1,126776.0,53.9281,53.9439,53.8332,53.8569,126776.0
2016-12-07 15:50:00,68.11,68.21,68.08,68.2,308612.0,53.8648,53.9439,53.8411,53.936,308612.0
2016-12-07 15:55:00,68.2,68.34,68.19,68.33,571139.0,53.936,54.0467,53.9281,54.0388,571139.0
2016-12-08 09:30:00,68.42,68.65,68.37,68.65,139967.0,54.11,54.2919,54.0705,54.2919,139967.0
2016-12-08 09:35:00,68.64,69.0,68.58,68.97,112981.0,54.284,54.5687,54.2365,54.545,112981.0
2016-12-08 09:40:00,68.98,69.16,68.88,69.11,191199.0,54.5529,54.6952,54.4738,54.6557,191199.0
2016-12-08 09:45:00,69.11,69.18,68.96,69.0,83272.0,54.6557,54.711,54.5371,54.5687,83272.0
2016-12-08 09:50:00,69.01,69.05,68.8,68.84,95181.0,54.5766,54.6082,54.4105,54.4422,95181.0
2016-12-08 09:55:00,68.82,68.87,68.66,68.73,44668.0,54.4263,54.4659,54.2998,54.3552,44668.0
2016-12-08 10:00:00,68.74,68.79,68.59,68.59,62816.0,54.3631,54.4026,54.2444,54.2444,62816.0
2016-12-08 10:05:00,68.6,68.73,68.6,68.66,55029.0,54.2523,54.3552,54.2523,54.2998,55029.0
2016-12-08 10:10:00,68.67,68.71,68.54,68.57,35030.0,54.3077,54.3393,54.2049,54.2286,35030.0
2016-12-08 10:15:00,68.57,68.69,68.57,68.66,33203.0,54.2286,54.3235,54.2286,54.2998,33203.0
2016-12-08 10:20:00,68.67,68.69,68.59,68.63,38747.0,54.3077,54.3235,54.2444,54.2761,38747.0
2016-12-08 10:25:00,68.63,68.73,68.62,68.69,22372.0,54.2761,54.3552,54.2682,54.3235,22372.0
2016-12-08 10:30:00,68.68,68.73,68.63,68.64,31243.0,54.3156,54.3552,54.2761,54.284,31243.0
2016-12-08 10:35:00,68.65,68.66,68.46,68.46,42347.0,54.2919,54.2998,54.1416,54.1416,42347.0
2016-12-08 10:40:00,68.47,68.62,68.47,68.58,26102.0,54.1495,54.2682,54.1495,54.2365,26102.0
2016-12-08 10:45:00,68.56,68.62,68.53,68.59,29538.0,54.2207,54.2682,54.197,54.2444,29538.0
2016-12-08 10:50:00,68.59,68.6,68.54,68.55,27910.0,54.2444,54.2523,54.2049,54.2128,27910.0
2016-12-08 10:55:00,68.54,68.65,68.54,68.64,32323.0,54.2049,54.2919,54.2049,54.284,32323.0
2016-12-08 11:00:00,68.65,68.86,68.63,68.85,79468.0,54.2919,54.458,54.2761,54.4501,79468.0
2016-12-08 11:05:00,68.86,68.95,68.85,68.9,72183.0,54.458,54.5291,54.4501,54.4896,72183.0
2016-12-08 11:10:00,68.89,68.94,68.83,68.88,45126.0,54.4817,54.5212,54.4342,54.4738,45126.0
2016-12-08 11:15:00,68.88,68.9,68.79,68.89,41455.0,54.4738,54.4896,54.4026,54.4817,41455.0
2016-12-08 11:20:00,68.9,69.06,68.9,69.0,83877.0,54.4896,54.6161,54.4896,54.5687,83877.0
2016-12-08 11:25:00,69.0,69.03,68.82,68.86,53636.0,54.5687,54.5924,54.4263,54.458,53636.0
2016-12-08 11:30:00,68.85,68.9,68.81,68.84,39792.0,54.4501,54.4896,54.4184,54.4422,39792.0
2016-12-08 11:35:00,68.85,68.86,68.71,68.73,79226.0,54.4501,54.458,54.3393,54.3552,79226.0
2016-12-08 11:40:00,68.73,68.82,68.71,68.79,39788.0,54.3552,54.4263,54.3393,54.4026,39788.0
2016-12-08 11:45:00,68.79,68.85,68.75,68.82,44820.0,54.4026,54.4501,54.371,54.4263,44820.0
2016-12-08 11:50:00,68.81,68.82,68.71,68.71,45040.0,54.4184,54.4263,54.3393,54.3393,45040.0
2016-12-08 11:55:00,68.71,68.76,68.66,68.76,85288.0,54.3393,54.3789,54.2998,54.3789,85288.0
2016-12-08 12:00:00,68.76,68.79,68.71,68.77,19090.0,54.3789,54.4026,54.3393,54.3868,19090.0
2016-12-08 12:05:00,68.77,68.8,68.73,68.74,17384.0,54.3868,54.4105,54.3552,54.3631,17384.0
2016-12-08 12:10:00,68.74,68.76,68.69,68.73,43395.0,54.3631,54.3789,54.3235,54.3552,43395.0
2016-12-08 12:15:00,68.74,68.78,68.73,68.77,16245.0,54.3631,54.3947,54.3552,54.3868,16245.0
2016-12-08 12:20:00,68.77,68.92,68.74,68.88,42047.0,54.3868,54.5054,54.3631,54.4738,42047.0
2016-12-08 12:25:00,68.88,68.97,68.85,68.9,36539.0,54.4738,54.545,54.4501,54.4896,36539.0
2016-12-08 12:30:00,68.89,68.95,68.86,68.94,29857.0,54.4817,54.5291,54.458,54.5212,29857.0
2016-12-08 12:35:00,68.94,68.97,68.85,68.88,42752.0,54.5212,54.545,54.4501,54.4738,42752.0
2016-12-08 12:40:00,68.88,68.94,68.85,68.9,18937.0,54.4738,54.5212,54.4501,54.4896,18937.0
2016-12-08 12:45:00,68.89,68.99,68.88,68.94,28104.0,54.4817,54.5608,54.4738,54.5212,28104.0
2016-12-08 12:50:00,68.95,68.95,68.85,68.85,25473.0,54.5291,54.5291,54.4501,54.4501,25473.0
2016-12-08 12:55:00,68.85,68.89,68.81,68.87,27982.0,54.4501,54.4817,54.4184,54.4659,27982.0
2016-12-08 13:00:00,68.88,68.91,68.79,68.8,23403.0,54.4738,54.4975,54.4026,54.4105,23403.0
2016-12-08 13:05:00,68.8,68.84,68.78,68.83,15126.0,54.4105,54.4422,54.3947,54.4342,15126.0
2016-12-08 13:10:00,68.82,68.88,68.79,68.87,18983.0,54.4263,54.4738,54.4026,54.4659,18983.0
2016-12-08 13:15:00,68.87,68.9,68.86,68.89,21040.0,54.4659,54.4896,54.458,54.4817,21040.0
2016-12-08 13:20:00,68.88,68.9,68.85,68.9,17387.0,54.4738,54.4896,54.4501,54.4896,17387.0
2016-12-08 13:25:00,68.9,68.9,68.83,68.88,41479.0,54.4896,54.4896,54.4342,54.4738,41479.0
2016-12-08 13:30:00,68.88,68.88,68.8,68.88,41221.0,54.4738,54.4738,54.4105,54.4738,41221.0
2016-12-08 13:35:00,68.89,68.92,68.84,68.89,25215.0,54.4817,54.5054,54.4422,54.4817,25215.0
2016-12-08 13:40:00,68.9,68.9,68.81,68.84,20252.0,54.4896,54.4896,54.4184,54.4422,20252.0
2016-12-08 13:45:00,68.84,68.91,68.83,68.9,33040.0,54.4422,54.4975,54.4342,54.4896,33040.0
2016-12-08 13:50:00,68.89,68.98,68.89,68.94,38796.0,54.4817,54.5529,54.4817,54.5212,38796.0
2016-12-08 13:55:00,68.94,69.05,68.92,69.01,70678.0,54.5212,54.6082,54.5054,54.5766,70678.0
2016-12-08 14:00:00,69.01,69.04,68.95,68.96,31823.0,54.5766,54.6003,54.5291,54.5371,31823.0
2016-12-08 14:05:00,68.96,68.99,68.88,68.9,39700.0,54.5371,54.5608,54.4738,54.4896,39700.0
2016-12-08 14:10:00,68.9,68.94,68.86,68.93,31641.0,54.4896,54.5212,54.458,54.5133,31641.0
2016-12-08 14:15:00,68.93,68.93,68.73,68.73,39528.0,54.5133,54.5133,54.3552,54.3552,39528.0
2016-12-08 14:20:00,68.74,68.77,68.61,68.63,54165.0,54.3631,54.3868,54.2603,54.2761,54165.0
2016-12-08 14:25:00,68.63,68.74,68.58,68.72,28241.0,54.2761,54.3631,54.2365,54.3472,28241.0
2016-12-08 14:30:00,68.72,68.77,68.68,68.7,47971.0,54.3472,54.3868,54.3156,54.3314,47971.0
2016-12-08 14:35:00,68.69,68.7,68.51,68.57,44979.0,54.3235,54.3314,54.1812,54.2286,44979.0
2016-12-08 14:40:00,68.58,68.6,68.54,68.59,32901.0,54.2365,54.2523,54.2049,54.2444,32901.0
2016-12-08 14:45:00,68.59,68.59,68.48,68.5,39649.0,54.2444,54.2444,54.1574,54.1733,39649.0
2016-12-08 14:50:00,68.51,68.63,68.47,68.61,66039.0,54.1812,54.2761,54.1495,54.2603,66039.0
2016-12-08 14:55:00,68.62,68.68,68.58,68.62,45873.0,54.2682,54.3156,54.2365,54.2682,45873.0
2016-12-08 15:00:00,68.63,68.64,68.57,68.6,34668.0,54.2761,54.284,54.2286,54.2523,34668.0
2016-12-08 15:05:00,68.61,68.66,68.57,68.66,36508.0,54.2603,54.2998,54.2286,54.2998,36508.0
2016-12-08 15:10:00,68.66,68.71,68.63,68.64,45057.0,54.2998,54.3393,54.2761,54.284,45057.0
2016-12-08 15:15:00,68.64,68.69,68.6,68.66,54162.0,54.284,54.3235,54.2523,54.2998,54162.0
2016-12-08 15:20:00,68.67,68.72,68.62,68.72,43144.0,54.3077,54.3472,54.2682,54.3472,43144.0
2016-12-08 15:25:00,68.71,68.76,68.66,68.66,67431.0,54.3393,54.3789,54.2998,54.2998,67431.0
2016-12-08 15:30:00,68.67,68.73,68.65,68.65,78146.0,54.3077,54.3552,54.2919,54.2919,78146.0
2016-12-08 15:35:00,68.66,68.74,68.65,68.73,52336.0,54.2998,54.3631,54.2919,54.3552,52336.0
2016-12-08 15:40:00,68.72,68.8,68.69,68.75,79922.0,54.3472,54.4105,54.3235,54.371,79922.0
2016-12-08 15:45:00,68.74,68.75,68.65,68.66,95248.0,54.3631,54.371,54.2919,54.2998,95248.0
2016-12-08 15:50:00,68.66,68.67,68.59,68.63,192658.0,54.2998,54.3077,54.2444,54.2761,192658.0
2016-12-08 15:55:00,68.62,68.63,68.51,68.55,407931.0,54.2682,54.2761,54.1812,54.2128,407931.0
2016-12-09 09:30:00,68.61,68.84,68.42,68.84,165273.0,54.2603,54.4422,54.11,54.4422,165273.0
2016-12-09 09:35:00,68.89,68.89,68.64,68.74,104382.0,54.4817,54.4817,54.284,54.3631,104382.0
2016-12-09 09:40:00,68.73,68.77,68.55,68.56,169412.0,54.3552,54.3868,54.2128,54.2207,169412.0
2016-12-09 09:45:00,68.56,68.68,68.55,68.57,111530.0,54.2207,54.3156,54.2128,54.2286,111530.0
2016-12-09 09:50:00,68.58,68.64,68.55,68.6,53750.0,54.2365,54.284,54.2128,54.2523,53750.0
2016-12-09 09:55:00,68.61,68.62,68.52,68.55,76461.0,54.2603,54.2682,54.1891,54.2128,76461.0
2016-12-09 10:00:00,68.55,68.56,68.2,68.29,96898.0,54.2128,54.2207,53.936,54.0072,96898.0
2016-12-09 10:05:00,68.29,68.3,67.96,68.13,82885.0,54.0072,54.0151,53.7462,53.8806,82885.0
2016-12-09 10:10:00,68.14,68.33,68.14,68.24,20038.0,53.8886,54.0388,53.8886,53.9676,20038.0
2016-12-09 10:15:00,68.23,68.25,68.11,68.13,76048.0,53.9597,53.9756,53.8648,53.8806,76048.0
2016-12-09 10:20:00,68.14,68.27,68.1,68.26,33244.0,53.8886,53.9914,53.8569,53.9835,33244.0
2016-12-09 10:25:00,68.25,68.37,68.23,68.26,48440.0,53.9756,54.0705,53.9597,53.9835,48440.0
2016-12-09 10:30:00,68.26,68.43,68.25,68.42,32742.0,53.9835,54.1179,53.9756,54.11,32742.0
2016-12-09 10:35:00,68.42,68.56,68.42,68.53,55202.0,54.11,54.2207,54.11,54.197,55202.0
2016-12-09 10:40:00,68.53,68.59,68.46,68.48,39994.0,54.197,54.2444,54.1416,54.1574,39994.0
2016-12-09 10:45:00,68.47,68.5,68.45,68.47,30269.0,54.1495,54.1733,54.1337,54.1495,30269.0
2016-12-09 10:50:00,68.47,68.53,68.36,68.39,71695.0,54.1495,54.197,54.0625,54.0863,71695.0
2016-12-09 10:55:00,68.4,68.44,68.39,68.43,53089.0,54.0942,54.1258,54.0863,54.1179,53089.0
2016-12-09 11:00:00,68.44,68.46,68.3,68.32,33542.0,54.1258,54.1416,54.0151,54.0309,33542.0
2016-12-09 11:05:00,68.32,68.34,68.23,68.23,31373.0,54.0309,54.0467,53.9597,53.9597,31373.0
2016-12-09 11:10:00,68.24,68.28,68.18,68.18,43818.0,53.9676,53.9993,53.9202,53.9202,43818.0
2016-12-09 11:15:00,68.19,68.26,68.16,68.23,46201.0,53.9281,53.9835,53.9044,53.9597,46201.0
2016-12-09 11:20:00,68.24,68.28,68.18,68.18,36175.0,53.9676,53.9993,53.9202,53.9202,36175.0
2016-12-09 11:25:00,68.18,68.19,68.03,68.07,48173.0,53.9202,53.9281,53.8016,53.8332,48173.0
2016-12-09 11:30:00,68.07,68.1,67.97,68.04,55491.0,53.8332,53.8569,53.7541,53.8095,55491.0
2016-12-09 11:35:00,68.05,68.14,68.02,68.12,57089.0,53.8174,53.8886,53.7937,53.8727,57089.0
2016-12-09 11:40:00,68.12,68.12,67.99,68.03,66089.0,53.8727,53.8727,53.7699,53.8016,66089.0
2016-12-09 11:45:00,68.02,68.09,67.98,68.06,39080.0,53.7937,53.849,53.762,53.8253,39080.0
2016-12-09 11:50:00,68.06,68.09,67.96,67.98,50527.0,53.8253,53.849,53.7462,53.762,50527.0
2016-12-09 11:55:00,67.98,68.0,67.81,67.92,109068.0,53.762,53.7778,53.6276,53.7146,109068.0
2016-12-09 12:00:00,67.93,68.0,67.91,67.94,52853.0,53.7225,53.7778,53.7067,53.7304,52853.0
2016-12-09 12:05:00,67.94,67.97,67.88,67.9,27715.0,53.7304,53.7541,53.6829,53.6988,27715.0
2016-12-09 12:10:00,67.9,67.92,67.8,67.83,71914.0,53.6988,53.7146,53.6197,53.6434,71914.0
2016-12-09 12:15:00,67.84,67.93,67.83,67.92,35494.0,53.6513,53.7225,53.6434,53.7146,35494.0
2016-12-09 12:20:00,67.91,68.0,67.9,67.97,69980.0,53.7067,53.7778,53.6988,53.7541,69980.0
2016-12-09 12:25:00,67.97,67.99,67.95,67.98,39689.0,53.7541,53.7699,53.7383,53.762,39689.0
2016-12-09 12:30:00,67.98,68.09,67.97,68.03,51065.0,53.762,53.849,53.7541,53.8016,51065.0
2016-12-09 12:35:00,68.04,68.1,68.0,68.09,46870.0,53.8095,53.8569,53.7778,53.849,46870.0
2016-12-09 12:40:00,68.08,68.09,68.03,68.04,31770.0,53.8411,53.849,53.8016,53.8095,31770.0
2016-12-09 12:45:00,68.05,68.07,68.02,68.05,45789.0,53.8174,53.8332,53.7937,53.8174,45789.0
2016-12-09 12:50:00,68.05,68.13,68.04,68.1,30626.0,53.8174,53.8806,53.8095,53.8569,30626.0
2016-12-09 12:55:00,68.09,68.11,68.06,68.09,28911.0,53.849,53.8648,53.8253,53.849,28911.0
2016-12-09 13:00:00,68.1,68.1,68.06,68.09,34410.0,53.8569,53.8569,53.8253,53.849,34410.0
2016-12-09 13:05:00,68.09,68.1,68.05,68.06,26247.0,53.849,53.8569,53.8174,53.8253,26247.0
2016-12-09 13:10:00,68.07,68.11,68.01,68.11,63271.0,53.8332,53.8648,53.7857,53.8648,63271.0
2016-12-09 13:15:00,68.11,68.19,68.08,68.08,49439.0,53.8648,53.9281,53.8411,53.8411,49439.0
2016-12-09 13:20:00,68.08,68.1,68.05,68.09,19777.0,53.8411,53.8569,53.8174,53.849,19777.0
2016-12-09 13:25:00,68.09,68.17,68.06,68.16,35829.0,53.849,53.9123,53.8253,53.9044,35829.0
2016-12-09 13:30:00,68.16,68.22,68.16,68.2,32514.0,53.9044,53.9518,53.9044,53.936,32514.0
2016-12-09 13:35:00,68.2,68.2,68.16,68.17,20003.0,53.936,53.936,53.9044,53.9123,20003.0
2016-12-09 13:40:00,68.17,68.19,68.15,68.16,19638.0,53.9123,53.9281,53.8965,53.9044,19638.0
2016-12-09 13:45:00,68.16,68.18,68.14,68.17,18313.0,53.9044,53.9202,53.8886,53.9123,18313.0
2016-12-09 13:50:00,68.16,68.19,68.12,68.15,29849.0,53.9044,53.9281,53.8727,53.8965,29849.0
2016-12-09 13:55:00,68.14,68.18,68.14,68.16,30985.0,53.8886,53.9202,53.8886,53.9044,30985.0
2016-12-09 14:00:00,68.16,68.19,68.14,68.16,19300.0,53.9044,53.9281,53.8886,53.9044,19300.0
2016-12-09 14:05:00,68.16,68.27,68.16,68.18,44899.0,53.9044,53.9914,53.9044,53.9202,44899.0
2016-12-09 14:10:00,68.17,68.17,68.1,68.12,29020.0,53.9123,53.9123,53.8569,53.8727,29020.0
2016-12-09 14:15:00,68.13,68.17,68.06,68.06,28285.0,53.8806,53.9123,53.8253,53.8253,28285.0
2016-12-09 14:20:00,68.05,68.13,68.04,68.1,32509.0,53.8174,53.8806,53.8095,53.8569,32509.0
2016-12-09 14:25:00,68.09,68.13,68.07,68.07,48300.0,53.849,53.8806,53.8332,53.8332,48300.0
2016-12-09 14:30:00,68.06,68.09,68.02,68.05,65051.0,53.8253,53.849,53.7937,53.8174,65051.0
2016-12-09 14:35:00,68.05,68.11,68.04,68.1,25701.0,53.8174,53.8648,53.8095,53.8569,25701.0
2016-12-09 14:40:00,68.1,68.17,68.08,68.17,35069.0,53.8569,53.9123,53.8411,53.9123,35069.0
2016-12-09 14:45:00,68.17,68.21,68.13,68.17,36186.0,53.9123,53.9439,53.8806,53.9123,36186.0
2016-12-09 14:50:00,68.18,68.21,68.15,68.2,25793.0,53.9202,53.9439,53.8965,53.936,25793.0
2016-12-09 14:55:00,68.2,68.29,68.18,68.28,51755.0,53.936,54.0072,53.9202,53.9993,51755.0
2016-12-09 15:00:00,68.28,68.29,68.18,68.22,56450.0,53.9993,54.0072,53.9202,53.9518,56450.0
2016-12-09 15:05:00,68.22,68.27,68.2,68.23,90467.0,53.9518,53.9914,53.936,53.9597,90467.0
2016-12-09 15:10:00,68.22,68.27,68.22,68.26,25147.0,53.9518,53.9914,53.9518,53.9835,25147.0
2016-12-09 15:15:00,68.26,68.29,68.24,68.28,34133.0,53.9835,54.0072,53.9676,53.9993,34133.0
2016-12-09 15:20:00,68.28,68.3,68.25,68.27,33636.0,53.9993,54.0151,53.9756,53.9914,33636.0
2016-12-09 15:25:00,68.27,68.29,68.25,68.28,41385.0,53.9914,54.0072,53.9756,53.9993,41385.0
2016-12-09 15:30:00,68.28,68.35,68.25,68.32,108534.0,53.9993,54.0546,53.9756,54.0309,108534.0
2016-12-09 15:35:00,68.31,68.32,68.23,68.26,60182.0,54.023,54.0309,53.9597,53.9835,60182.0
2016-12-09 15:40:00,68.26,68.29,68.24,68.28,89827.0,53.9835,54.0072,53.9676,53.9993,89827.0
2016-12-09 15:45:00,68.27,68.34,68.26,68.3,80659.0,53.9914,54.0467,53.9835,54.0151,80659.0
2016-12-09 15:50:00,68.31,68.37,68.29,68.36,99464.0,54.023,54.0705,54.0072,54.0625,99464.0
2016-12-09 15:55:00,68.35,68.55,68.34,68.53,299710.0,54.0546,54.2128,54.0467,54.197,299710.0
2016-12-12 09:30:00,68.37,68.4,68.01,68.1,202740.0,54.0705,54.0942,53.7857,53.8569,202740.0
2016-12-12 09:35:00,68.1,68.16,67.92,68.08,108054.0,53.8569,53.9044,53.7146,53.8411,108054.0
2016-12-12 09:40:00,68.1,68.31,68.04,68.3,48702.0,53.8569,54.023,53.8095,54.0151,48702.0
2016-12-12 09:45:00,68.31,68.45,68.27,68.43,78205.0,54.023,54.1337,53.9914,54.1179,78205.0
2016-12-12 09:50:00,68.43,68.48,68.28,68.3,133794.0,54.1179,54.1574,53.9993,54.0151,133794.0
2016-12-12 09:55:00,68.3,68.35,68.28,68.33,131560.0,54.0151,54.0546,53.9993,54.0388,131560.0
2016-12-12 10:00:00,68.34,68.46,68.3,68.37,74775.0,54.0467,54.1416,54.0151,54.0705,74775.0
2016-12-12 10:05:00,68.37,68.52,68.34,68.47,91043.0,54.0705,54.1891,54.0467,54.1495,91043.0
2016-12-12 10:10:00,68.46,68.49,68.26,68.29,104791.0,54.1416,54.1654,53.9835,54.0072,104791.0
2016-12-12 10:15:00,68.31,68.33,68.12,68.13,57553.0,54.023,54.0388,53.8727,53.8806,57553.0
2016-12-12 10:20:00,68.14,68.16,68.08,68.08,118892.0,53.8886,53.9044,53.8411,53.8411,118892.0
2016-12-12 10:25:00,68.09,68.18,68.04,68.13,41494.0,53.849,53.9202,53.8095,53.8806,41494.0
2016-12-12 10:30:00,68.13,68.26,68.12,68.15,79665.0,53.8806,53.9835,53.8727,53.8965,79665.0
2016-12-12 10:35:00,68.15,68.36,68.15,68.29,52847.0,53.8965,54.0625,53.8965,54.0072,52847.0
2016-12-12 10:40:00,68.28,68.37,68.27,68.34,55494.0,53.9993,54.0705,53.9914,54.0467,55494.0
2016-12-12 10:45:00,68.35,68.4,68.33,68.35,56506.0,54.0546,54.0942,54.0388,54.0546,56506.0
2016-12-12 10:50:00,68.35,68.46,68.32,68.43,36328.0,54.0546,54.1416,54.0309,54.1179,36328.0
2016-12-12 10:55:00,68.42,68.53,68.38,68.52,50219.0,54.11,54.197,54.0784,54.1891,50219.0
2016-12-12 11:00:00,68.51,68.51,68.45,68.48,36263.0,54.1812,54.1812,54.1337,54.1574,36263.0
2016-12-12 11:05:00,68.48,68.55,68.48,68.54,23731.0,54.1574,54.2128,54.1574,54.2049,23731.0
2016-12-12 11:10:00,68.55,68.62,68.52,68.59,54481.0,54.2128,54.2682,54.1891,54.2444,54481.0
2016-12-12 11:15:00,68.59,68.65,68.59,68.6,30115.0,54.2444,54.2919,54.2444,54.2523,30115.0
2016-12-12 11:20:00,68.59,68.63,68.54,68.57,34544.0,54.2444,54.2761,54.2049,54.2286,34544.0
2016-12-12 11:25:00,68.57,68.6,68.53,68.58,30873.0,54.2286,54.2523,54.197,54.2365,30873.0
2016-12-12 11:30:00,68.58,68.6,68.53,68.58,33334.0,54.2365,54.2523,54.197,54.2365,33334.0
2016-12-12 11:35:00,68.59,68.59,68.52,68.54,27061.0,54.2444,54.2444,54.1891,54.2049,27061.0
2016-12-12 11:40:00,68.52,68.54,68.47,68.5,47905.0,54.1891,54.2049,54.1495,54.1733,47905.0
2016-12-12 11:45:00,68.49,68.5,68.39,68.39,50742.0,54.1654,54.1733,54.0863,54.0863,50742.0
2016-12-12 11:50:00,68.39,68.41,68.28,68.32,27332.0,54.0863,54.1021,53.9993,54.0309,27332.0
2016-12-12 11:55:00,68.33,68.33,68.26,68.3,23275.0,54.0388,54.0388,53.9835,54.0151,23275.0
2016-12-12 12:00:00,68.3,68.3,68.14,68.17,47019.0,54.0151,54.0151,53.8886,53.9123,47019.0
2016-12-12 12:05:00,68.17,68.22,68.14,68.19,41780.0,53.9123,53.9518,53.8886,53.9281,41780.0
2016-12-12 12:10:00,68.2,68.25,68.16,68.24,44717.0,53.936,53.9756,53.9044,53.9676,44717.0
2016-12-12 12:15:00,68.24,68.28,68.19,68.21,21967.0,53.9676,53.9993,53.9281,53.9439,21967.0
2016-12-12 12:20:00,68.22,68.26,68.17,68.17,35686.0,53.9518,53.9835,53.9123,53.9123,35686.0
2016-12-12 12:25:00,68.19,68.25,68.14,68.25,34810.0,53.9281,53.9756,53.8886,53.9756,34810.0
2016-12-12 12:30:00,68.25,68.29,68.19,68.28,35641.0,53.9756,54.0072,53.9281,53.9993,35641.0
2016-12-12 12:35:00,68.28,68.32,68.2,68.22,100530.0,53.9993,54.0309,53.936,53.9518,100530.0
2016-12-12 12:40:00,68.21,68.29,68.2,68.26,45531.0,53.9439,54.0072,53.936,53.9835,45531.0
2016-12-12 12:45:00,68.26,68.27,68.16,68.17,60158.0,53.9835,53.9914,53.9044,53.9123,60158.0
2016-12-12 12:50:00,68.18,68.19,68.04,68.06,105454.0,53.9202,53.9281,53.8095,53.8253,105454.0
2016-12-12 12:55:00,68.07,68.2,68.07,68.2,47580.0,53.8332,53.936,53.8332,53.936,47580.0
2016-12-12 13:00:00,68.19,68.26,68.19,68.24,59375.0,53.9281,53.9835,53.9281,53.9676,59375.0
2016-12-12 13:05:00,68.25,68.28,68.23,68.25,35960.0,53.9756,53.9993,53.9597,53.9756,35960.0
2016-12-12 13:10:00,68.26,68.27,68.23,68.25,29448.0,53.9835,53.9914,53.9597,53.9756,29448.0
2016-12-12 13:15:00,68.24,68.31,68.22,68.28,36574.0,53.9676,54.023,53.9518,53.9993,36574.0
2016-12-12 13:20:00,68.29,68.31,68.25,68.29,17792.0,54.0072,54.023,53.9756,54.0072,17792.0
2016-12-12 13:25:00,68.28,68.33,68.23,68.24,28115.0,53.9993,54.0388,53.9597,53.9676,28115.0
2016-12-12 13:30:00,68.25,68.27,68.11,68.14,31760.0,53.9756,53.9914,53.8648,53.8886,31760.0
2016-12-12 13:35:00,68.14,68.17,68.13,68.13,25445.0,53.8886,53.9123,53.8806,53.8806,25445.0
2016-12-12 13:40:00,68.12,68.22,68.12,68.2,24131.0,53.8727,53.9518,53.8727,53.936,24131.0
2016-12-12 13:45:00,68.2,68.21,68.15,68.15,41760.0,53.936,53.9439,53.8965,53.8965,41760.0
2016-12-12 13:50:00,68.16,68.2,68.14,68.17,15914.0,53.9044,53.936,53.8886,53.9123,15914.0
2016-12-12 13:55:00,68.16,68.26,68.15,68.25,51685.0,53.9044,53.9835,53.8965,53.9756,51685.0
2016-12-12 14:00:00,68.24,68.3,68.22,68.27,28991.0,53.9676,54.0151,53.9518,53.9914,28991.0
2016-12-12 14:05:00,68.27,68.31,68.25,68.29,31147.0,53.9914,54.023,53.9756,54.0072,31147.0
2016-12-12 14:10:00,68.28,68.33,68.27,68.29,39863.0,53.9993,54.0388,53.9914,54.0072,39863.0
2016-12-12 14:15:00,68.29,68.34,68.27,68.32,44583.0,54.0072,54.0467,53.9914,54.0309,44583.0
2016-12-12 14:20:00,68.31,68.33,68.27,68.29,34313.0,54.023,54.0388,53.9914,54.0072,34313.0
2016-12-12 14:25:00,68.29,68.29,68.24,68.25,23842.0,54.0072,54.0072,53.9676,53.9756,23842.0
2016-12-12 14:30:00,68.25,68.29,68.21,68.21,44197.0,53.9756,54.0072,53.9439,53.9439,44197.0
2016-12-12 14:35:00,68.22,68.26,68.21,68.22,21159.0,53.9518,53.9835,53.9439,53.9518,21159.0
2016-12-12 14:40:00,68.22,68.26,68.19,68.25,26061.0,53.9518,53.9835,53.9281,53.9756,26061.0
2016-12-12 14:45:00,68.26,68.29,68.21,68.23,49689.0,53.9835,54.0072,53.9439,53.9597,49689.0
2016-12-12 14:50:00,68.23,68.23,68.17,68.2,25232.0,53.9597,53.9597,53.9123,53.936,25232.0
2016-12-12 14:55:00,68.2,68.24,68.19,68.2,65429.0,53.936,53.9676,53.9281,53.936,65429.0
2016-12-12 15:00:00,68.2,68.26,68.19,68.23,57934.0,53.936,53.9835,53.9281,53.9597,57934.0
2016-12-12 15:05:00,68.24,68.26,68.21,68.25,57389.0,53.9676,53.9835,53.9439,53.9756,57389.0
2016-12-12 15:10:00,68.24,68.29,68.24,68.28,46217.0,53.9676,54.0072,53.9676,53.9993,46217.0
2016-12-12 15:15:00,68.28,68.33,68.26,68.32,56848.0,53.9993,54.0388,53.9835,54.0309,56848.0
2016-12-12 15:20:00,68.33,68.4,68.32,68.39,34517.0,54.0388,54.0942,54.0309,54.0863,34517.0
2016-12-12 15:25:00,68.39,68.39,68.34,68.35,31504.0,54.0863,54.0863,54.0467,54.0546,31504.0
2016-12-12 15:30:00,68.34,68.35,68.28,68.31,45872.0,54.0467,54.0546,53.9993,54.023,45872.0
2016-12-12 15:35:00,68.31,68.36,68.3,68.35,31301.0,54.023,54.0625,54.0151,54.0546,31301.0
2016-12-12 15:40:00,68.36,68.38,68.33,68.34,52862.0,54.0625,54.0784,54.0388,54.0467,52862.0
2016-12-12 15:45:00,68.34,68.43,68.34,68.39,106866.0,54.0467,54.1179,54.0467,54.0863,106866.0
2016-12-12 15:50:00,68.39,68.44,68.36,68.4,108989.0,54.0863,54.1258,54.0625,54.0942,108989.0
2016-12-12 15:55:00,68.4,68.47,68.38,68.47,175771.0,54.0942,54.1495,54.0784,54.1495,175771.0
2016-12-13 09:30:00,68.72,68.9,68.49,68.71,271648.0,54.3472,54.4896,54.1654,54.3393,271648.0
2016-12-13 09:35:00,68.72,69.2,68.71,69.17,265694.0,54.3472,54.7269,54.3393,54.7031,265694.0
2016-12-13 09:40:00,69.18,69.38,69.09,69.35,180595.0,54.711,54.8692,54.6399,54.8455,180595.0
2016-12-13 09:45:00,69.37,69.45,69.26,69.44,83813.0,54.8613,54.9246,54.7743,54.9167,83813.0
2016-12-13 09:50:00,69.44,69.61,69.42,69.48,152675.0,54.9167,55.0511,54.9008,54.9483,152675.0
2016-12-13 09:55:00,69.49,69.53,69.33,69.38,115700.0,54.9562,54.9878,54.8297,54.8692,115700.0
2016-12-13 10:00:00,69.38,69.53,69.38,69.46,65701.0,54.8692,54.9878,54.8692,54.9325,65701.0
2016-12-13 10:05:00,69.47,69.55,69.42,69.55,96007.0,54.9404,55.0037,54.9008,55.0037,96007.0
2016-12-13 10:10:00,69.55,69.67,69.49,69.52,81583.0,55.0037,55.0986,54.9562,54.9799,81583.0
2016-12-13 10:15:00,69.54,69.59,69.5,69.53,45041.0,54.9957,55.0353,54.9641,54.9878,45041.0
2016-12-13 10:20:00,69.53,69.56,69.44,69.47,76420.0,54.9878,55.0116,54.9167,54.9404,76420.0
2016-12-13 10:25:00,69.47,69.68,69.46,69.65,84178.0,54.9404,55.1065,54.9325,55.0827,84178.0
2016-12-13 10:30:00,69.62,69.65,69.55,69.58,60187.0,55.059,55.0827,55.0037,55.0274,60187.0
2016-12-13 10:35:00,69.58,69.59,69.41,69.49,64152.0,55.0274,55.0353,54.8929,54.9562,64152.0
2016-12-13 10:40:00,69.51,69.57,69.46,69.48,35984.0,54.972,55.0195,54.9325,54.9483,35984.0
2016-12-13 10:45:00,69.47,69.48,69.24,69.25,108909.0,54.9404,54.9483,54.7585,54.7664,108909.0
2016-12-13 10:50:00,69.25,69.45,69.24,69.45,38998.0,54.7664,54.9246,54.7585,54.9246,38998.0
2016-12-13 10:55:00,69.44,69.55,69.41,69.48,43603.0,54.9167,55.0037,54.8929,54.9483,43603.0
2016-12-13 11:00:00,69.48,69.48,69.34,69.37,37788.0,54.9483,54.9483,54.8376,54.8613,37788.0
2016-12-13 11:05:00,69.38,69.43,69.34,69.4,52279.0,54.8692,54.9088,54.8376,54.885,52279.0
2016-12-13 11:10:00,69.41,69.41,69.31,69.36,47574.0,54.8929,54.8929,54.8139,54.8534,47574.0
2016-12-13 11:15:00,69.36,69.41,69.31,69.4,48712.0,54.8534,54.8929,54.8139,54.885,48712.0
2016-12-13 11:20:00,69.41,69.49,69.41,69.49,51720.0,54.8929,54.9562,54.8929,54.9562,51720.0
2016-12-13 11:25:00,69.48,69.53,69.39,69.44,101700.0,54.9483,54.9878,54.8771,54.9167,101700.0
2016-12-13 11:30:00,69.44,69.44,69.28,69.3,47103.0,54.9167,54.9167,54.7901,54.8059,47103.0
2016-12-13 11:35:00,69.3,69.39,69.28,69.39,37345.0,54.8059,54.8771,54.7901,54.8771,37345.0
2016-12-13 11:40:00,69.38,69.47,69.37,69.44,48030.0,54.8692,54.9404,54.8613,54.9167,48030.0
2016-12-13 11:45:00,69.45,69.55,69.4,69.54,52962.0,54.9246,55.0037,54.885,54.9957,52962.0
2016-12-13 11:50:00,69.55,69.57,69.48,69.52,29327.0,55.0037,55.0195,54.9483,54.9799,29327.0
2016-12-13 11:55:00,69.51,69.7,69.49,69.66,57006.0,54.972,55.1223,54.9562,55.0906,57006.0
2016-12-13 12:00:00,69.66,69.77,69.64,69.75,93010.0,55.0906,55.1776,55.0748,55.1618,93010.0
2016-12-13 12:05:00,69.74,69.76,69.67,69.7,87960.0,55.1539,55.1697,55.0986,55.1223,87960.0
2016-12-13 12:10:00,69.7,69.71,69.6,69.6,93737.0,55.1223,55.1302,55.0432,55.0432,93737.0
2016-12-13 12:15:00,69.61,69.82,69.61,69.68,142269.0,55.0511,55.2172,55.0511,55.1065,142269.0
2016-12-13 12:20:00,69.7,69.71,69.64,69.67,22100.0,55.1223,55.1302,55.0748,55.0986,22100.0
2016-12-13 12:25:00,69.68,69.71,69.58,69.63,37462.0,55.1065,55.1302,55.0274,55.0669,37462.0
2016-12-13 12:30:00,69.63,69.7,69.57,69.65,66432.0,55.0669,55.1223,55.0195,55.0827,66432.0
2016-12-13 12:35:00,69.66,69.78,69.65,69.75,42072.0,55.0906,55.1856,55.0827,55.1618,42072.0
2016-12-13 12:40:00,69.76,69.84,69.74,69.83,58948.0,55.1697,55.233,55.1539,55.2251,58948.0
2016-12-13 12:45:00,69.83,69.83,69.78,69.79,51898.0,55.2251,55.2251,55.1856,55.1935,51898.0
2016-12-13 12:50:00,69.79,69.8,69.7,69.74,53615.0,55.1935,55.2014,55.1223,55.1539,53615.0
2016-12-13 12:55:00,69.73,69.81,69.72,69.8,47215.0,55.146,55.2093,55.1381,55.2014,47215.0
2016-12-13 13:00:00,69.79,69.88,69.79,69.84,66890.0,55.1935,55.2646,55.1935,55.233,66890.0
2016-12-13 13:05:00,69.84,69.84,69.77,69.8,33930.0,55.233,55.233,55.1776,55.2014,33930.0
2016-12-13 13:10:00,69.78,69.82,69.75,69.82,30211.0,55.1856,55.2172,55.1618,55.2172,30211.0
2016-12-13 13:15:00,69.8,69.94,69.79,69.92,90280.0,55.2014,55.3121,55.1935,55.2963,90280.0
2016-12-13 13:20:00,69.92,69.96,69.89,69.9,61873.0,55.2963,55.3279,55.2725,55.2805,61873.0
2016-12-13 13:25:00,69.91,69.96,69.9,69.96,40853.0,55.2884,55.3279,55.2805,55.3279,40853.0
2016-12-13 13:30:00,69.95,70.19,69.93,70.19,393309.0,55.32,55.5098,55.3042,55.5098,393309.0
2016-12-13 13:35:00,70.18,70.24,70.11,70.12,89832.0,55.5019,55.5493,55.4465,55.4544,89832.0
2016-12-13 13:40:00,70.14,70.15,70.09,70.12,40197.0,55.4703,55.4782,55.4307,55.4544,40197.0
2016-12-13 13:45:00,70.12,70.12,70.01,70.03,56053.0,55.4544,55.4544,55.3674,55.3833,56053.0
2016-12-13 13:50:00,70.03,70.03,69.87,69.87,108141.0,55.3833,55.3833,55.2567,55.2567,108141.0
2016-12-13 13:55:00,69.87,69.9,69.79,69.81,59465.0,55.2567,55.2805,55.1935,55.2093,59465.0
2016-12-13 14:00:00,69.81,69.86,69.65,69.65,124194.0,55.2093,55.2488,55.0827,55.0827,124194.0
2016-12-13 14:05:00,69.65,69.67,69.6,69.6,49182.0,55.0827,55.0986,55.0432,55.0432,49182.0
2016-12-13 14:10:00,69.6,69.65,69.58,69.64,78095.0,55.0432,55.0827,55.0274,55.0748,78095.0
2016-12-13 14:15:00,69.64,69.65,69.53,69.53,91883.0,55.0748,55.0827,54.9878,54.9878,91883.0
2016-12-13 14:20:00,69.54,69.54,69.4,69.42,60526.0,54.9957,54.9957,54.885,54.9008,60526.0
2016-12-13 14:25:00,69.42,69.45,69.38,69.41,29864.0,54.9008,54.9246,54.8692,54.8929,29864.0
2016-12-13 14:30:00,69.41,69.54,69.38,69.48,67303.0,54.8929,54.9957,54.8692,54.9483,67303.0
2016-12-13 14:35:00,69.49,69.5,69.43,69.5,42693.0,54.9562,54.9641,54.9088,54.9641,42693.0
2016-12-13 14:40:00,69.49,69.53,69.46,69.5,46674.0,54.9562,54.9878,54.9325,54.9641,46674.0
2016-12-13 14:45:00,69.5,69.52,69.44,69.46,49813.0,54.9641,54.9799,54.9167,54.9325,49813.0
2016-12-13 14:50:00,69.45,69.53,69.45,69.51,31800.0,54.9246,54.9878,54.9246,54.972,31800.0
2016-12-13 14:55:00,69.5,69.53,69.45,69.46,40317.0,54.9641,54.9878,54.9246,54.9325,40317.0
2016-12-13 15:00:00,69.46,69.51,69.46,69.49,37944.0,54.9325,54.972,54.9325,54.9562,37944.0
2016-12-13 15:05:00,69.5,69.55,69.46,69.54,37350.0,54.9641,55.0037,54.9325,54.9957,37350.0
2016-12-13 15:10:00,69.53,69.53,69.45,69.45,47183.0,54.9878,54.9878,54.9246,54.9246,47183.0
2016-12-13 15:15:00,69.45,69.53,69.44,69.52,31382.0,54.9246,54.9878,54.9167,54.9799,31382.0
2016-12-13 15:20:00,69.51,69.52,69.44,69.44,55785.0,54.972,54.9799,54.9167,54.9167,55785.0
2016-12-13 15:25:00,69.44,69.5,69.44,69.48,38763.0,54.9167,54.9641,54.9167,54.9483,38763.0
2016-12-13 15:30:00,69.49,69.51,69.43,69.48,78167.0,54.9562,54.972,54.9088,54.9483,78167.0
2016-12-13 15:35:00,69.48,69.5,69.45,69.45,54568.0,54.9483,54.9641,54.9246,54.9246,54568.0
2016-12-13 15:40:00,69.44,69.48,69.4,69.43,104138.0,54.9167,54.9483,54.885,54.9088,104138.0
2016-12-13 15:45:00,69.44,69.48,69.37,69.4,79924.0,54.9167,54.9483,54.8613,54.885,79924.0
2016-12-13 15:50:00,69.39,69.4,69.31,69.31,117930.0,54.8771,54.885,54.8139,54.8139,117930.0
2016-12-13 15:55:00,69.32,69.38,69.26,69.34,311729.0,54.8218,54.8692,54.7743,54.8376,311729.0
2016-12-14 09:30:00,68.64,69.1,68.49,68.96,249756.0,54.284,54.6478,54.1654,54.5371,249756.0
2016-12-14 09:35:00,68.95,69.1,68.87,69.09,101457.0,54.5291,54.6478,54.4659,54.6399,101457.0
2016-12-14 09:40:00,69.09,69.18,68.98,69.01,87090.0,54.6399,54.711,54.5529,54.5766,87090.0
2016-12-14 09:45:00,69.0,69.01,68.89,68.95,108119.0,54.5687,54.5766,54.4817,54.5291,108119.0
2016-12-14 09:50:00,68.95,68.95,68.94,68.95,141251.0,54.5291,54.5291,54.5212,54.5291,141251.0
2016-12-14 09:55:00,68.95,69.02,68.69,68.73,161010.0,54.5291,54.5845,54.3235,54.3552,161010.0
2016-12-14 10:00:00,68.72,68.88,68.58,68.88,87138.0,54.3472,54.4738,54.2365,54.4738,87138.0
2016-12-14 10:05:00,68.87,68.88,68.61,68.63,100224.0,54.4659,54.4738,54.2603,54.2761,100224.0
2016-12-14 10:10:00,68.63,68.7,68.62,68.62,67577.0,54.2761,54.3314,54.2682,54.2682,67577.0
2016-12-14 10:15:00,68.61,68.62,68.42,68.47,106953.0,54.2603,54.2682,54.11,54.1495,106953.0
2016-12-14 10:20:00,68.46,68.59,68.46,68.58,119263.0,54.1416,54.2444,54.1416,54.2365,119263.0
2016-12-14 10:25:00,68.59,68.69,68.48,68.51,101800.0,54.2444,54.3235,54.1574,54.1812,101800.0
2016-12-14 10:30:00,68.51,68.55,68.41,68.53,139456.0,54.1812,54.2128,54.1021,54.197,139456.0
2016-12-14 10:35:00,68.54,68.55,68.51,68.54,105689.0,54.2049,54.2128,54.1812,54.2049,105689.0
2016-12-14 10:40:00,68.55,68.7,68.52,68.64,87971.0,54.2128,54.3314,54.1891,54.284,87971.0
2016-12-14 10:45:00,68.64,68.67,68.62,68.65,20072.0,54.284,54.3077,54.2682,54.2919,20072.0
2016-12-14 10:50:00,68.65,68.67,68.61,68.63,36908.0,54.2919,54.3077,54.2603,54.2761,36908.0
2016-12-14 10:55:00,68.64,68.66,68.61,68.64,22737.0,54.284,54.2998,54.2603,54.284,22737.0
2016-12-14 11:00:00,68.64,68.64,68.39,68.39,62049.0,54.284,54.284,54.0863,54.0863,62049.0
2016-12-14 11:05:00,68.4,68.45,68.34,68.41,53472.0,54.0942,54.1337,54.0467,54.1021,53472.0
2016-12-14 11:10:00,68.4,68.42,68.26,68.28,89505.0,54.0942,54.11,53.9835,53.9993,89505.0
2016-12-14 11:15:00,68.28,68.36,68.03,68.36,145033.0,53.9993,54.0625,53.8016,54.0625,145033.0
2016-12-14 11:20:00,68.36,68.55,68.36,68.55,41391.0,54.0625,54.2128,54.0625,54.2128,41391.0
2016-12-14 11:25:00,68.54,68.56,68.4,68.4,26361.0,54.2049,54.2207,54.0942,54.0942,26361.0
2016-12-14 11:30:00,68.4,68.42,68.26,68.27,59174.0,54.0942,54.11,53.9835,53.9914,59174.0
2016-12-14 11:35:00,68.28,68.34,68.26,68.31,35334.0,53.9993,54.0467,53.9835,54.023,35334.0
2016-12-14 11:40:00,68.31,68.35,68.23,68.28,48377.0,54.023,54.0546,53.9597,53.9993,48377.0
2016-12-14 11:45:00,68.28,68.42,68.28,68.32,32893.0,53.9993,54.11,53.9993,54.0309,32893.0
2016-12-14 11:50:00,68.31,68.42,68.31,68.39,50999.0,54.023,54.11,54.023,54.0863,50999.0
2016-12-14 11:55:00,68.41,68.41,68.3,68.34,32685.0,54.1021,54.1021,54.0151,54.0467,32685.0
2016-12-14 12:00:00,68.35,68.37,68.26,68.27,34365.0,54.0546,54.0705,53.9835,53.9914,34365.0
2016-12-14 12:05:00,68.27,68.3,68.23,68.29,36432.0,53.9914,54.0151,53.9597,54.0072,36432.0
2016-12-14 12:10:00,68.3,68.31,68.26,68.29,43845.0,54.0151,54.023,53.9835,54.0072,43845.0
2016-12-14 12:15:00,68.28,68.33,68.27,68.3,41503.0,53.9993,54.0388,53.9914,54.0151,41503.0
2016-12-14 12:20:00,68.29,68.3,68.2,68.22,59762.0,54.0072,54.0151,53.936,53.9518,59762.0
2016-12-14 12:25:00,68.23,68.28,68.2,68.24,49223.0,53.9597,53.9993,53.936,53.9676,49223.0
2016-12-14 12:30:00,68.24,68.25,68.15,68.16,45743.0,53.9676,53.9756,53.8965,53.9044,45743.0
2016-12-14 12:35:00,68.16,68.2,68.14,68.2,40056.0,53.9044,53.936,53.8886,53.936,40056.0
2016-12-14 12:40:00,68.19,68.2,68.12,68.12,49909.0,53.9281,53.936,53.8727,53.8727,49909.0
2016-12-14 12:45:00,68.13,68.21,68.08,68.2,51698.0,53.8806,53.9439,53.8411,53.936,51698.0
2016-12-14 12:50:00,68.21,68.26,68.19,68.2,35953.0,53.9439,53.9835,53.9281,53.936,35953.0
2016-12-14 12:55:00,68.2,68.25,68.17,68.17,28027.0,53.936,53.9756,53.9123,53.9123,28027.0
2016-12-14 13:00:00,68.17,68.28,68.16,68.24,44377.0,53.9123,53.9993,53.9044,53.9676,44377.0
2016-12-14 13:05:00,68.24,68.27,68.14,68.19,45568.0,53.9676,53.9914,53.8886,53.9281,45568.0
2016-12-14 13:10:00,68.19,68.2,68.07,68.14,74544.0,53.9281,53.936,53.8332,53.8886,74544.0
2016-12-14 13:15:00,68.14,68.14,68.03,68.05,77886.0,53.8886,53.8886,53.8016,53.8174,77886.0
2016-12-14 13:20:00,68.05,68.08,67.92,67.98,134298.0,53.8174,53.8411,53.7146,53.762,134298.0
2016-12-14 13:25:00,67.98,68.14,67.98,68.12,38915.0,53.762,53.8886,53.762,53.8727,38915.0
2016-12-14 13:30:00,68.11,68.15,67.97,68.0,85667.0,53.8648,53.8965,53.7541,53.7778,85667.0
2016-12-14 13:35:00,68.0,68.12,68.0,68.06,44335.0,53.7778,53.8727,53.7778,53.8253,44335.0
2016-12-14 13:40:00,68.07,68.11,68.06,68.07,57794.0,53.8332,53.8648,53.8253,53.8332,57794.0
2016-12-14 13:45:00,68.08,68.09,67.98,68.02,58979.0,53.8411,53.849,53.762,53.7937,58979.0
2016-12-14 13:50:00,68.02,68.03,67.93,67.99,75744.0,53.7937,53.8016,53.7225,53.7699,75744.0
2016-12-14 13:55:00,67.99,68.13,67.97,68.09,56335.0,53.7699,53.8806,53.7541,53.849,56335.0
2016-12-14 14:00:00,68.1,68.24,67.83,68.13,134507.0,53.8569,53.9676,53.6434,53.8806,134507.0
2016-12-14 14:05:00,68.12,68.18,67.94,68.05,57414.0,53.8727,53.9202,53.7304,53.8174,57414.0
2016-12-14 14:10:00,68.05,68.09,67.66,67.66,124707.0,53.8174,53.849,53.5089,53.5089,124707.0
2016-12-14 14:15:00,67.67,67.93,67.55,67.93,87701.0,53.5169,53.7225,53.422,53.7225,87701.0
2016-12-14 14:20:00,67.94,67.97,67.79,67.8,56204.0,53.7304,53.7541,53.6118,53.6197,56204.0
2016-12-14 14:25:00,67.79,67.81,67.57,67.59,84472.0,53.6118,53.6276,53.4378,53.4536,84472.0
2016-12-14 14:30:00,67.61,67.87,67.61,67.86,68181.0,53.4694,53.675,53.4694,53.6671,68181.0
2016-12-14 14:35:00,67.85,67.91,67.8,67.91,70572.0,53.6592,53.7067,53.6197,53.7067,70572.0
2016-12-14 14:40:00,67.93,68.1,67.92,68.08,72210.0,53.7225,53.8569,53.7146,53.8411,72210.0
2016-12-14 14:45:00,68.08,68.09,67.89,67.98,62209.0,53.8411,53.849,53.6908,53.762,62209.0
2016-12-14 14:50:00,67.97,68.02,67.91,67.91,49003.0,53.7541,53.7937,53.7067,53.7067,49003.0
2016-12-14 14:55:00,67.9,67.91,67.72,67.74,78712.0,53.6988,53.7067,53.5564,53.5722,78712.0
2016-12-14 15:00:00,67.74,67.8,67.69,67.71,112217.0,53.5722,53.6197,53.5327,53.5485,112217.0
2016-12-14 15:05:00,67.73,67.85,67.52,67.52,132833.0,53.5643,53.6592,53.3982,53.3982,132833.0
2016-12-14 15:10:00,67.53,67.61,67.39,67.53,111316.0,53.4061,53.4694,53.2954,53.4061,111316.0
2016-12-14 15:15:00,67.53,67.53,67.35,67.5,128880.0,53.4061,53.4061,53.2638,53.3824,128880.0
2016-12-14 15:20:00,67.5,67.64,67.4,67.56,130244.0,53.3824,53.4931,53.3033,53.4299,130244.0
2016-12-14 15:25:00,67.56,67.65,67.54,67.62,89357.0,53.4299,53.501,53.414,53.4773,89357.0
2016-12-14 15:30:00,67.61,67.9,67.6,67.88,136228.0,53.4694,53.6988,53.4615,53.6829,136228.0
2016-12-14 15:35:00,67.89,67.89,67.8,67.83,159147.0,53.6908,53.6908,53.6197,53.6434,159147.0
2016-12-14 15:40:00,67.83,67.84,67.62,67.64,114001.0,53.6434,53.6513,53.4773,53.4931,114001.0
2016-12-14 15:45:00,67.64,67.77,67.63,67.64,135752.0,53.4931,53.5959,53.4852,53.4931,135752.0
2016-12-14 15:50:00,67.64,67.67,67.46,67.57,257441.0,53.4931,53.5169,53.3508,53.4378,257441.0
2016-12-14 15:55:00,67.58,67.63,67.49,67.55,502968.0,53.4457,53.4852,53.3745,53.422,502968.0
2016-12-15 09:30:00,67.78,68.1,67.5,67.57,149343.0,53.6039,53.8569,53.3824,53.4378,149343.0
2016-12-15 09:35:00,67.57,67.68,67.31,67.46,80321.0,53.4378,53.5248,53.2322,53.3508,80321.0
2016-12-15 09:40:00,67.47,67.65,67.43,67.65,86191.0,53.3587,53.501,53.3271,53.501,86191.0
2016-12-15 09:45:00,67.63,67.97,67.63,67.91,65589.0,53.4852,53.7541,53.4852,53.7067,65589.0
2016-12-15 09:50:00,67.91,68.03,67.89,68.01,63091.0,53.7067,53.8016,53.6908,53.7857,63091.0
2016-12-15 09:55:00,67.99,68.0,67.85,67.99,68454.0,53.7699,53.7778,53.6592,53.7699,68454.0
2016-12-15 10:00:00,67.98,68.02,67.82,67.91,75588.0,53.762,53.7937,53.6355,53.7067,75588.0
2016-12-15 10:05:00,67.92,68.0,67.83,67.85,80239.0,53.7146,53.7778,53.6434,53.6592,80239.0
2016-12-15 10:10:00,67.86,67.91,67.73,67.85,55896.0,53.6671,53.7067,53.5643,53.6592,55896.0
2016-12-15 10:15:00,67.85,67.9,67.64,67.68,115537.0,53.6592,53.6988,53.4931,53.5248,115537.0
2016-12-15 10:20:00,67.7,67.71,67.6,67.65,127921.0,53.5406,53.5485,53.4615,53.501,127921.0
2016-12-15 10:25:00,67.65,67.81,67.64,67.79,56128.0,53.501,53.6276,53.4931,53.6118,56128.0
2016-12-15 10:30:00,67.8,67.9,67.77,67.84,90432.0,53.6197,53.6988,53.5959,53.6513,90432.0
2016-12-15 10:35:00,67.84,68.03,67.81,68.03,60392.0,53.6513,53.8016,53.6276,53.8016,60392.0
2016-12-15 10:40:00,68.03,68.22,68.02,68.11,238709.0,53.8016,53.9518,53.7937,53.8648,238709.0
2016-12-15 10:45:00,68.11,68.18,67.98,68.04,64047.0,53.8648,53.9202,53.762,53.8095,64047.0
2016-12-15 10:50:00,68.03,68.14,68.01,68.04,71643.0,53.8016,53.8886,53.7857,53.8095,71643.0
2016-12-15 10:55:00,68.03,68.05,67.96,68.03,52156.0,53.8016,53.8174,53.7462,53.8016,52156.0
2016-12-15 11:00:00,68.03,68.22,68.02,68.18,70446.0,53.8016,53.9518,53.7937,53.9202,70446.0
2016-12-15 11:05:00,68.18,68.31,68.17,68.25,69119.0,53.9202,54.023,53.9123,53.9756,69119.0
2016-12-15 11:10:00,68.25,68.34,68.25,68.31,46470.0,53.9756,54.0467,53.9756,54.023,46470.0
2016-12-15 11:15:00,68.31,68.36,68.23,68.25,54558.0,54.023,54.0625,53.9597,53.9756,54558.0
2016-12-15 11:20:00,68.25,68.28,68.1,68.14,41348.0,53.9756,53.9993,53.8569,53.8886,41348.0
2016-12-15 11:25:00,68.14,68.16,68.1,68.13,41544.0,53.8886,53.9044,53.8569,53.8806,41544.0
2016-12-15 11:30:00,68.13,68.22,68.13,68.17,38900.0,53.8806,53.9518,53.8806,53.9123,38900.0
2016-12-15 11:35:00,68.17,68.22,68.14,68.22,36895.0,53.9123,53.9518,53.8886,53.9518,36895.0
2016-12-15 11:40:00,68.22,68.25,68.16,68.18,37962.0,53.9518,53.9756,53.9044,53.9202,37962.0
2016-12-15 11:45:00,68.18,68.19,68.08,68.12,36615.0,53.9202,53.9281,53.8411,53.8727,36615.0
2016-12-15 11:50:00,68.12,68.15,68.12,68.13,44478.0,53.8727,53.8965,53.8727,53.8806,44478.0
2016-12-15 11:55:00,68.12,68.14,68.07,68.14,41692.0,53.8727,53.8886,53.8332,53.8886,41692.0
2016-12-15 12:00:00,68.14,68.19,68.14,68.15,24302.0,53.8886,53.9281,53.8886,53.8965,24302.0
2016-12-15 12:05:00,68.15,68.15,68.09,68.14,42928.0,53.8965,53.8965,53.849,53.8886,42928.0
2016-12-15 12:10:00,68.14,68.21,68.13,68.17,30553.0,53.8886,53.9439,53.8806,53.9123,30553.0
2016-12-15 12:15:00,68.16,68.27,68.13,68.26,48022.0,53.9044,53.9914,53.8806,53.9835,48022.0
2016-12-15 12:20:00,68.27,68.29,68.22,68.26,26128.0,53.9914,54.0072,53.9518,53.9835,26128.0
2016-12-15 12:25:00,68.26,68.37,68.25,68.32,43459.0,53.9835,54.0705,53.9756,54.0309,43459.0
2016-12-15 12:30:00,68.32,68.36,68.3,68.36,32588.0,54.0309,54.0625,54.0151,54.0625,32588.0
2016-12-15 12:35:00,68.35,68.4,68.33,68.34,51836.0,54.0546,54.0942,54.0388,54.0467,51836.0
2016-12-15 12:40:00,68.33,68.4,68.32,68.34,37415.0,54.0388,54.0942,54.0309,54.0467,37415.0
2016-12-15 12:45:00,68.35,68.42,68.31,68.42,32991.0,54.0546,54.11,54.023,54.11,32991.0
2016-12-15 12:50:00,68.42,68.42,68.34,68.36,41834.0,54.11,54.11,54.0467,54.0625,41834.0
2016-12-15 12:55:00,68.35,68.47,68.34,68.46,43945.0,54.0546,54.1495,54.0467,54.1416,43945.0
2016-12-15 13:00:00,68.47,68.49,68.44,68.49,36793.0,54.1495,54.1654,54.1258,54.1654,36793.0
2016-12-15 13:05:00,68.49,68.56,68.48,68.52,51861.0,54.1654,54.2207,54.1574,54.1891,51861.0
2016-12-15 13:10:00,68.53,68.61,68.47,68.59,97808.0,54.197,54.2603,54.1495,54.2444,97808.0
2016-12-15 13:15:00,68.59,68.71,68.59,68.7,68107.0,54.2444,54.3393,54.2444,54.3314,68107.0
2016-12-15 13:20:00,68.7,68.77,68.69,68.76,58129.0,54.3314,54.3868,54.3235,54.3789,58129.0
2016-12-15 13:25:00,68.76,68.77,68.6,68.64,109684.0,54.3789,54.3868,54.2523,54.284,109684.0
2016-12-15 13:30:00,68.64,68.68,68.6,68.61,66230.0,54.284,54.3156,54.2523,54.2603,66230.0
2016-12-15 13:35:00,68.61,68.64,68.53,68.53,41709.0,54.2603,54.284,54.197,54.197,41709.0
2016-12-15 13:40:00,68.54,68.55,68.49,68.49,29407.0,54.2049,54.2128,54.1654,54.1654,29407.0
2016-12-15 13:45:00,68.49,68.5,68.26,68.27,49492.0,54.1654,54.1733,53.9835,53.9914,49492.0
2016-12-15 13:50:00,68.28,68.31,68.08,68.13,64003.0,53.9993,54.023,53.8411,53.8806,64003.0
2016-12-15 13:55:00,68.12,68.16,68.01,68.1,61042.0,53.8727,53.9044,53.7857,53.8569,61042.0
2016-12-15 14:00:00,68.09,68.2,68.01,68.2,38617.0,53.849,53.936,53.7857,53.936,38617.0
2016-12-15 14:05:00,68.2,68.3,68.18,68.26,39249.0,53.936,54.0151,53.9202,53.9835,39249.0
2016-12-15 14:10:00,68.25,68.29,68.23,68.25,31086.0,53.9756,54.0072,53.9597,53.9756,31086.0
2016-12-15 14:15:00,68.25,68.28,68.2,68.25,29650.0,53.9756,53.9993,53.936,53.9756,29650.0
2016-12-15 14:20:00,68.25,68.25,68.12,68.12,29883.0,53.9756,53.9756,53.8727,53.8727,29883.0
2016-12-15 14:25:00,68.13,68.31,68.1,68.3,37416.0,53.8806,54.023,53.8569,54.0151,37416.0
2016-12-15 14:30:00,68.31,68.31,68.26,68.29,28407.0,54.023,54.023,53.9835,54.0072,28407.0
2016-12-15 14:35:00,68.29,68.34,68.24,68.27,49956.0,54.0072,54.0467,53.9676,53.9914,49956.0
2016-12-15 14:40:00,68.27,68.29,68.21,68.29,33439.0,53.9914,54.0072,53.9439,54.0072,33439.0
2016-12-15 14:45:00,68.3,68.3,68.23,68.24,32885.0,54.0151,54.0151,53.9597,53.9676,32885.0
2016-12-15 14:50:00,68.25,68.38,68.25,68.33,35025.0,53.9756,54.0784,53.9756,54.0388,35025.0
2016-12-15 14:55:00,68.33,68.33,68.25,68.31,30561.0,54.0388,54.0388,53.9756,54.023,30561.0
2016-12-15 15:00:00,68.31,68.36,68.29,68.33,39830.0,54.023,54.0625,54.0072,54.0388,39830.0
2016-12-15 15:05:00,68.32,68.33,68.27,68.31,58666.0,54.0309,54.0388,53.9914,54.023,58666.0
2016-12-15 15:10:00,68.3,68.31,68.25,68.28,57598.0,54.0151,54.023,53.9756,53.9993,57598.0
2016-12-15 15:15:00,68.28,68.31,68.26,68.3,44288.0,53.9993,54.023,53.9835,54.0151,44288.0
2016-12-15 15:20:00,68.3,68.35,68.26,68.26,50388.0,54.0151,54.0546,53.9835,53.9835,50388.0
2016-12-15 15:25:00,68.26,68.28,68.16,68.19,61522.0,53.9835,53.9993,53.9044,53.9281,61522.0
2016-12-15 15:30:00,68.19,68.3,68.18,68.23,99989.0,53.9281,54.0151,53.9202,53.9597,99989.0
2016-12-15 15:35:00,68.23,68.3,68.17,68.3,108088.0,53.9597,54.0151,53.9123,54.0151,108088.0
2016-12-15 15:40:00,68.31,68.32,68.18,68.2,201051.0,54.023,54.0309,53.9202,53.936,201051.0
2016-12-15 15:45:00,68.2,68.33,68.08,68.09,227028.0,53.936,54.0388,53.8411,53.849,227028.0
2016-12-15 15:50:00,68.1,68.16,68.06,68.09,294568.0,53.8569,53.9044,53.8253,53.849,294568.0
2016-12-15 15:55:00,68.09,68.09,67.98,68.05,483372.0,53.849,53.849,53.762,53.8174,483372.0
2016-12-16 09:30:00,68.49,68.49,68.04,68.17,1951328.0,54.1654,54.1654,53.8095,53.9123,1951328.0
2016-12-16 09:35:00,68.17,68.28,68.02,68.04,171893.0,53.9123,53.9993,53.7937,53.8095,171893.0
2016-12-16 09:40:00,68.04,68.15,67.92,67.98,103272.0,53.8095,53.8965,53.7146,53.762,103272.0
2016-12-16 09:45:00,67.97,67.99,67.87,67.89,41922.0,53.7541,53.7699,53.675,53.6908,41922.0
2016-12-16 09:50:00,67.88,67.97,67.72,67.75,164907.0,53.6829,53.7541,53.5564,53.5801,164907.0
2016-12-16 09:55:00,67.74,67.83,67.69,67.79,98133.0,53.5722,53.6434,53.5327,53.6118,98133.0
2016-12-16 10:00:00,67.8,67.8,67.52,67.53,105893.0,53.6197,53.6197,53.3982,53.4061,105893.0
2016-12-16 10:05:00,67.54,67.69,67.51,67.61,81213.0,53.414,53.5327,53.3903,53.4694,81213.0
2016-12-16 10:10:00,67.61,67.69,67.51,67.52,85697.0,53.4694,53.5327,53.3903,53.3982,85697.0
2016-12-16 10:15:00,67.52,67.55,67.33,67.34,84046.0,53.3982,53.422,53.248,53.2559,84046.0
2016-12-16 10:20:00,67.33,67.4,67.28,67.36,95008.0,53.248,53.3033,53.2084,53.2717,95008.0
2016-12-16 10:25:00,67.37,67.39,67.2,67.28,79015.0,53.2796,53.2954,53.1452,53.2084,79015.0
2016-12-16 10:30:00,67.28,67.43,67.27,67.4,71413.0,53.2084,53.3271,53.2005,53.3033,71413.0
2016-12-16 10:35:00,67.4,67.47,67.38,67.45,48042.0,53.3033,53.3587,53.2875,53.3429,48042.0
2016-12-16 10:40:00,67.45,67.57,67.43,67.43,63597.0,53.3429,53.4378,53.3271,53.3271,63597.0
2016-12-16 10:45:00,67.43,67.44,67.26,67.31,70408.0,53.3271,53.335,53.1926,53.2322,70408.0
2016-12-16 10:50:00,67.3,67.35,67.26,67.3,51345.0,53.2242,53.2638,53.1926,53.2242,51345.0
2016-12-16 10:55:00,67.29,67.41,67.26,67.32,69956.0,53.2163,53.3112,53.1926,53.2401,69956.0
2016-12-16 11:00:00,67.31,67.33,67.14,67.15,85841.0,53.2322,53.248,53.0977,53.1056,85841.0
2016-12-16 11:05:00,67.15,67.16,67.09,67.12,262565.0,53.1056,53.1135,53.0582,53.0819,262565.0
2016-12-16 11:10:00,67.11,67.16,67.03,67.05,83953.0,53.074,53.1135,53.0107,53.0265,83953.0
2016-12-16 11:15:00,67.05,67.08,66.97,67.07,94800.0,53.0265,53.0503,52.9633,53.0423,94800.0
2016-12-16 11:20:00,67.07,67.08,66.86,66.86,87498.0,53.0423,53.0503,52.8763,52.8763,87498.0
2016-12-16 11:25:00,66.87,66.87,66.72,66.73,148724.0,52.8842,52.8842,52.7655,52.7735,148724.0
2016-12-16 11:30:00,66.73,66.83,66.58,66.83,132417.0,52.7735,52.8525,52.6548,52.8525,132417.0
2016-12-16 11:35:00,66.83,66.99,66.83,66.92,45744.0,52.8525,52.9791,52.8525,52.9237,45744.0
2016-12-16 11:40:00,66.93,67.03,66.9,66.94,37536.0,52.9316,53.0107,52.9079,52.9395,37536.0
2016-12-16 11:45:00,66.94,67.08,66.94,67.07,35221.0,52.9395,53.0503,52.9395,53.0423,35221.0
2016-12-16 11:50:00,67.08,67.12,67.0,67.02,50675.0,53.0503,53.0819,52.987,53.0028,50675.0
2016-12-16 11:55:00,67.01,67.04,66.94,66.99,55760.0,52.9949,53.0186,52.9395,52.9791,55760.0
2016-12-16 12:00:00,67.0,67.09,66.96,67.06,48742.0,52.987,53.0582,52.9554,53.0344,48742.0
2016-12-16 12:05:00,67.09,67.1,67.0,67.08,28739.0,53.0582,53.0661,52.987,53.0503,28739.0
2016-12-16 12:10:00,67.08,67.08,67.0,67.03,28326.0,53.0503,53.0503,52.987,53.0107,28326.0
2016-12-16 12:15:00,67.03,67.04,66.82,66.83,44579.0,53.0107,53.0186,52.8446,52.8525,44579.0
2016-12-16 12:20:00,66.83,66.89,66.79,66.81,41077.0,52.8525,52.9,52.8209,52.8367,41077.0
2016-12-16 12:25:00,66.8,66.85,66.79,66.82,41520.0,52.8288,52.8684,52.8209,52.8446,41520.0
2016-12-16 12:30:00,66.82,66.99,66.81,66.98,58573.0,52.8446,52.9791,52.8367,52.9712,58573.0
2016-12-16 12:35:00,66.99,66.99,66.9,66.9,45366.0,52.9791,52.9791,52.9079,52.9079,45366.0
2016-12-16 12:40:00,66.91,66.91,66.8,66.81,40605.0,52.9158,52.9158,52.8288,52.8367,40605.0
2016-12-16 12:45:00,66.81,66.94,66.75,66.93,54750.0,52.8367,52.9395,52.7893,52.9316,54750.0
2016-12-16 12:50:00,66.93,66.94,66.75,66.78,36252.0,52.9316,52.9395,52.7893,52.813,36252.0
2016-12-16 12:55:00,66.78,66.86,66.77,66.82,27023.0,52.813,52.8763,52.8051,52.8446,27023.0
2016-12-16 13:00:00,66.82,66.86,66.73,66.75,75996.0,52.8446,52.8763,52.7735,52.7893,75996.0
2016-12-16 13:05:00,66.76,66.79,66.74,66.75,31670.0,52.7972,52.8209,52.7814,52.7893,31670.0
2016-12-16 13:10:00,66.75,66.75,66.67,66.7,48549.0,52.7893,52.7893,52.726,52.7497,48549.0
2016-12-16 13:15:00,66.7,66.72,66.65,66.7,37548.0,52.7497,52.7655,52.7102,52.7497,37548.0
2016-12-16 13:20:00,66.7,66.76,66.7,66.75,52096.0,52.7497,52.7972,52.7497,52.7893,52096.0
2016-12-16 13:25:00,66.75,66.76,66.67,66.7,39657.0,52.7893,52.7972,52.726,52.7497,39657.0
2016-12-16 13:30:00,66.71,66.71,66.66,66.67,66082.0,52.7576,52.7576,52.7181,52.726,66082.0
2016-12-16 13:35:00,66.66,66.67,66.62,66.62,76906.0,52.7181,52.726,52.6865,52.6865,76906.0
2016-12-16 13:40:00,66.62,66.68,66.61,66.64,59582.0,52.6865,52.7339,52.6786,52.7023,59582.0
2016-12-16 13:45:00,66.64,66.65,66.55,66.6,157331.0,52.7023,52.7102,52.6311,52.6706,157331.0
2016-12-16 13:50:00,66.59,66.7,66.59,66.67,91645.0,52.6627,52.7497,52.6627,52.726,91645.0
2016-12-16 13:55:00,66.68,66.77,66.67,66.73,55250.0,52.7339,52.8051,52.726,52.7735,55250.0
2016-12-16 14:00:00,66.74,66.85,66.73,66.75,67246.0,52.7814,52.8684,52.7735,52.7893,67246.0
2016-12-16 14:05:00,66.76,66.93,66.73,66.92,48552.0,52.7972,52.9316,52.7735,52.9237,48552.0
2016-12-16 14:10:00,66.92,66.98,66.9,66.94,38221.0,52.9237,52.9712,52.9079,52.9395,38221.0
2016-12-16 14:15:00,66.94,66.98,66.91,66.97,42054.0,52.9395,52.9712,52.9158,52.9633,42054.0
2016-12-16 14:20:00,66.97,66.98,66.92,66.93,24491.0,52.9633,52.9712,52.9237,52.9316,24491.0
2016-12-16 14:25:00,66.93,66.93,66.88,66.89,42458.0,52.9316,52.9316,52.8921,52.9,42458.0
2016-12-16 14:30:00,66.88,66.9,66.85,66.88,36327.0,52.8921,52.9079,52.8684,52.8921,36327.0
2016-12-16 14:35:00,66.87,66.92,66.81,66.84,38244.0,52.8842,52.9237,52.8367,52.8605,38244.0
2016-12-16 14:40:00,66.84,66.93,66.83,66.87,32496.0,52.8605,52.9316,52.8525,52.8842,32496.0
2016-12-16 14:45:00,66.87,66.91,66.7,66.78,184384.0,52.8842,52.9158,52.7497,52.813,184384.0
2016-12-16 14:50:00,66.78,66.83,66.69,66.73,92255.0,52.813,52.8525,52.7418,52.7735,92255.0
2016-12-16 14:55:00,66.75,66.82,66.74,66.76,52702.0,52.7893,52.8446,52.7814,52.7972,52702.0
2016-12-16 15:00:00,66.76,66.79,66.68,66.69,69872.0,52.7972,52.8209,52.7339,52.7418,69872.0
2016-12-16 15:05:00,66.69,66.76,66.67,66.67,72467.0,52.7418,52.7972,52.726,52.726,72467.0
2016-12-16 15:10:00,66.68,66.68,66.62,66.64,102502.0,52.7339,52.7339,52.6865,52.7023,102502.0
2016-12-16 15:15:00,66.64,66.67,66.63,66.65,65701.0,52.7023,52.726,52.6944,52.7102,65701.0
2016-12-16 15:20:00,66.64,66.71,66.61,66.64,84375.0,52.7023,52.7576,52.6786,52.7023,84375.0
2016-12-16 15:25:00,66.64,66.68,66.61,66.63,61194.0,52.7023,52.7339,52.6786,52.6944,61194.0
2016-12-16 15:30:00,66.63,66.7,66.62,66.69,110952.0,52.6944,52.7497,52.6865,52.7418,110952.0
2016-12-16 15:35:00,66.69,66.7,66.61,66.62,102854.0,52.7418,52.7497,52.6786,52.6865,102854.0
2016-12-16 15:40:00,66.62,66.66,66.45,66.5,165612.0,52.6865,52.7181,52.552,52.5916,165612.0
2016-12-16 15:45:00,66.5,66.62,66.49,66.62,179966.0,52.5916,52.6865,52.5837,52.6865,179966.0
2016-12-16 15:50:00,66.62,66.62,66.3,66.56,539633.0,52.6865,52.6865,52.4334,52.639,539633.0
2016-12-16 15:55:00,66.55,66.56,66.44,66.46,637271.0,52.6311,52.639,52.5441,52.5599,637271.0
2016-12-19 09:30:00,66.79,67.04,66.64,67.02,148189.0,52.8209,53.0186,52.7023,53.0028,148189.0
2016-12-19 09:35:00,67.04,67.04,66.72,66.79,60770.0,53.0186,53.0186,52.7655,52.8209,60770.0
2016-12-19 09:40:00,66.79,67.05,66.74,67.02,123434.0,52.8209,53.0265,52.7814,53.0028,123434.0
2016-12-19 09:45:00,67.01,67.08,66.91,67.08,105544.0,52.9949,53.0503,52.9158,53.0503,105544.0
2016-12-19 09:50:00,67.08,67.13,66.97,67.02,127709.0,53.0503,53.0898,52.9633,53.0028,127709.0
2016-12-19 09:55:00,67.04,67.17,67.03,67.11,150012.0,53.0186,53.1214,53.0107,53.074,150012.0
2016-12-19 10:00:00,67.12,67.16,67.01,67.12,132578.0,53.0819,53.1135,52.9949,53.0819,132578.0
2016-12-19 10:05:00,67.12,67.2,67.06,67.11,95695.0,53.0819,53.1452,53.0344,53.074,95695.0
2016-12-19 10:10:00,67.12,67.22,67.09,67.16,62483.0,53.0819,53.161,53.0582,53.1135,62483.0
2016-12-19 10:15:00,67.16,67.16,67.06,67.09,117278.0,53.1135,53.1135,53.0344,53.0582,117278.0
2016-12-19 10:20:00,67.09,67.11,67.0,67.01,63588.0,53.0582,53.074,52.987,52.9949,63588.0
2016-12-19 10:25:00,67.01,67.1,66.98,67.05,100991.0,52.9949,53.0661,52.9712,53.0265,100991.0
2016-12-19 10:30:00,67.06,67.11,67.03,67.07,70965.0,53.0344,53.074,53.0107,53.0423,70965.0
2016-12-19 10:35:00,67.06,67.16,66.97,67.16,223485.0,53.0344,53.1135,52.9633,53.1135,223485.0
2016-12-19 10:40:00,67.15,67.43,67.15,67.39,237421.0,53.1056,53.3271,53.1056,53.2954,237421.0
2016-12-19 10:45:00,67.4,67.41,67.32,67.38,70488.0,53.3033,53.3112,53.2401,53.2875,70488.0
2016-12-19 10:50:00,67.39,67.4,67.23,67.25,39606.0,53.2954,53.3033,53.1689,53.1847,39606.0
2016-12-19 10:55:00,67.25,67.26,67.16,67.19,67671.0,53.1847,53.1926,53.1135,53.1372,67671.0
2016-12-19 11:00:00,67.18,67.31,67.17,67.29,189542.0,53.1293,53.2322,53.1214,53.2163,189542.0
2016-12-19 11:05:00,67.29,67.31,67.23,67.23,77683.0,53.2163,53.2322,53.1689,53.1689,77683.0
2016-12-19 11:10:00,67.24,67.25,67.16,67.17,70409.0,53.1768,53.1847,53.1135,53.1214,70409.0
2016-12-19 11:15:00,67.17,67.2,67.11,67.17,76554.0,53.1214,53.1452,53.074,53.1214,76554.0
2016-12-19 11:20:00,67.17,67.21,67.13,67.17,47735.0,53.1214,53.1531,53.0898,53.1214,47735.0
2016-12-19 11:25:00,67.17,67.18,67.03,67.05,85226.0,53.1214,53.1293,53.0107,53.0265,85226.0
2016-12-19 11:30:00,67.06,67.15,66.99,67.12,67298.0,53.0344,53.1056,52.9791,53.0819,67298.0
2016-12-19 11:35:00,67.12,67.14,67.04,67.05,44060.0,53.0819,53.0977,53.0186,53.0265,44060.0
2016-12-19 11:40:00,67.05,67.08,66.97,67.03,69773.0,53.0265,53.0503,52.9633,53.0107,69773.0
2016-12-19 11:45:00,67.02,67.04,66.98,66.99,30966.0,53.0028,53.0186,52.9712,52.9791,30966.0
2016-12-19 11:50:00,67.0,67.08,66.99,67.03,32979.0,52.987,53.0503,52.9791,53.0107,32979.0
2016-12-19 11:55:00,67.03,67.06,66.98,67.01,30241.0,53.0107,53.0344,52.9712,52.9949,30241.0
2016-12-19 12:00:00,67.01,67.14,67.0,67.13,41130.0,52.9949,53.0977,52.987,53.0898,41130.0
2016-12-19 12:05:00,67.13,67.14,67.07,67.09,39149.0,53.0898,53.0977,53.0423,53.0582,39149.0
2016-12-19 12:10:00,67.1,67.12,67.07,67.09,22573.0,53.0661,53.0819,53.0423,53.0582,22573.0
2016-12-19 12:15:00,67.09,67.11,67.05,67.09,26806.0,53.0582,53.074,53.0265,53.0582,26806.0
2016-12-19 12:20:00,67.09,67.1,67.06,67.08,26610.0,53.0582,53.0661,53.0344,53.0503,26610.0
2016-12-19 12:25:00,67.08,67.11,67.05,67.09,33964.0,53.0503,53.074,53.0265,53.0582,33964.0
2016-12-19 12:30:00,67.09,67.14,67.07,67.12,25142.0,53.0582,53.0977,53.0423,53.0819,25142.0
2016-12-19 12:35:00,67.11,67.18,67.1,67.12,57381.0,53.074,53.1293,53.0661,53.0819,57381.0
2016-12-19 12:40:00,67.12,67.15,67.11,67.15,32283.0,53.0819,53.1056,53.074,53.1056,32283.0
2016-12-19 12:45:00,67.16,67.16,67.1,67.11,29363.0,53.1135,53.1135,53.0661,53.074,29363.0
2016-12-19 12:50:00,67.1,67.11,67.04,67.09,19495.0,53.0661,53.074,53.0186,53.0582,19495.0
2016-12-19 12:55:00,67.09,67.09,67.01,67.03,46719.0,53.0582,53.0582,52.9949,53.0107,46719.0
2016-12-19 13:00:00,67.03,67.06,67.03,67.06,28165.0,53.0107,53.0344,53.0107,53.0344,28165.0
2016-12-19 13:05:00,67.05,67.1,67.01,67.05,61372.0,53.0265,53.0661,52.9949,53.0265,61372.0
2016-12-19 13:10:00,67.05,67.07,67.03,67.06,31724.0,53.0265,53.0423,53.0107,53.0344,31724.0
2016-12-19 13:15:00,67.06,67.07,67.01,67.02,22136.0,53.0344,53.0423,52.9949,53.0028,22136.0
2016-12-19 13:20:00,67.01,67.06,67.0,67.03,46923.0,52.9949,53.0344,52.987,53.0107,46923.0
2016-12-19 13:25:00,67.03,67.05,67.0,67.05,27275.0,53.0107,53.0265,52.987,53.0265,27275.0
2016-12-19 13:30:00,67.05,67.09,67.04,67.05,49725.0,53.0265,53.0582,53.0186,53.0265,49725.0
2016-12-19 13:35:00,67.05,67.07,67.0,67.05,60681.0,53.0265,53.0423,52.987,53.0265,60681.0
2016-12-19 13:40:00,67.05,67.06,67.01,67.03,58476.0,53.0265,53.0344,52.9949,53.0107,58476.0
2016-12-19 13:45:00,67.04,67.06,67.02,67.03,39664.0,53.0186,53.0344,53.0028,53.0107,39664.0
2016-12-19 13:50:00,67.04,67.11,67.04,67.1,49620.0,53.0186,53.074,53.0186,53.0661,49620.0
2016-12-19 13:55:00,67.1,67.11,67.07,67.07,39834.0,53.0661,53.074,53.0423,53.0423,39834.0
2016-12-19 14:00:00,67.08,67.12,67.05,67.06,50473.0,53.0503,53.0819,53.0265,53.0344,50473.0
2016-12-19 14:05:00,67.06,67.1,67.06,67.09,38345.0,53.0344,53.0661,53.0344,53.0582,38345.0
2016-12-19 14:10:00,67.09,67.09,67.05,67.08,49065.0,53.0582,53.0582,53.0265,53.0503,49065.0
2016-12-19 14:15:00,67.08,67.1,67.01,67.07,98142.0,53.0503,53.0661,52.9949,53.0423,98142.0
2016-12-19 14:20:00,67.07,67.1,67.05,67.08,30710.0,53.0423,53.0661,53.0265,53.0503,30710.0
2016-12-19 14:25:00,67.08,67.11,67.06,67.08,80097.0,53.0503,53.074,53.0344,53.0503,80097.0
2016-12-19 14:30:00,67.08,67.08,67.02,67.04,60970.0,53.0503,53.0503,53.0028,53.0186,60970.0
2016-12-19 14:35:00,67.05,67.06,67.03,67.03,66625.0,53.0265,53.0344,53.0107,53.0107,66625.0
2016-12-19 14:40:00,67.04,67.07,67.01,67.02,69861.0,53.0186,53.0423,52.9949,53.0028,69861.0
2016-12-19 14:45:00,67.03,67.07,66.96,67.05,56734.0,53.0107,53.0423,52.9554,53.0265,56734.0
2016-12-19 14:50:00,67.05,67.07,67.02,67.03,21464.0,53.0265,53.0423,53.0028,53.0107,21464.0
2016-12-19 14:55:00,67.03,67.05,66.99,67.01,39337.0,53.0107,53.0265,52.9791,52.9949,39337.0
2016-12-19 15:00:00,67.02,67.05,66.98,67.02,31180.0,53.0028,53.0265,52.9712,53.0028,31180.0
2016-12-19 15:05:00,67.02,67.05,67.0,67.03,30468.0,53.0028,53.0265,52.987,53.0107,30468.0
2016-12-19 15:10:00,67.03,67.05,67.02,67.05,35898.0,53.0107,53.0265,53.0028,53.0265,35898.0
2016-12-19 15:15:00,67.05,67.05,66.95,66.97,48506.0,53.0265,53.0265,52.9474,52.9633,48506.0
2016-12-19 15:20:00,66.96,66.96,66.87,66.93,45786.0,52.9554,52.9554,52.8842,52.9316,45786.0
2016-12-19 15:25:00,66.92,66.95,66.88,66.92,68452.0,52.9237,52.9474,52.8921,52.9237,68452.0
2016-12-19 15:30:00,66.92,66.92,66.87,66.91,75543.0,52.9237,52.9237,52.8842,52.9158,75543.0
2016-12-19 15:35:00,66.91,66.92,66.87,66.88,141315.0,52.9158,52.9237,52.8842,52.8921,141315.0
2016-12-19 15:40:00,66.87,66.94,66.85,66.87,177069.0,52.8842,52.9395,52.8684,52.8842,177069.0
2016-12-19 15:45:00,66.88,66.96,66.86,66.95,111590.0,52.8921,52.9554,52.8763,52.9474,111590.0
2016-12-19 15:50:00,66.95,67.0,66.94,66.97,129894.0,52.9474,52.987,52.9395,52.9633,129894.0
2016-12-19 15:55:00,66.97,67.02,66.94,67.02,304348.0,52.9633,53.0028,52.9395,53.0028,304348.0
2016-12-20 09:30:00,67.38,67.41,67.15,67.31,175333.0,53.2875,53.3112,53.1056,53.2322,175333.0
2016-12-20 09:35:00,67.3,67.56,67.27,67.53,103693.0,53.2242,53.4299,53.2005,53.4061,103693.0
2016-12-20 09:40:00,67.53,67.55,67.42,67.51,102569.0,53.4061,53.422,53.3191,53.3903,102569.0
2016-12-20 09:45:00,67.51,67.53,67.35,67.47,139032.0,53.3903,53.4061,53.2638,53.3587,139032.0
2016-12-20 09:50:00,67.47,67.5,67.4,67.4,78108.0,53.3587,53.3824,53.3033,53.3033,78108.0
2016-12-20 09:55:00,67.4,67.46,67.34,67.44,87343.0,53.3033,53.3508,53.2559,53.335,87343.0
2016-12-20 10:00:00,67.46,67.46,67.35,67.35,64631.0,53.3508,53.3508,53.2638,53.2638,64631.0
2016-12-20 10:05:00,67.36,67.44,67.35,67.41,73808.0,53.2717,53.335,53.2638,53.3112,73808.0
2016-12-20 10:10:00,67.41,67.47,67.39,67.4,54734.0,53.3112,53.3587,53.2954,53.3033,54734.0
2016-12-20 10:15:00,67.4,67.44,67.35,67.37,78474.0,53.3033,53.335,53.2638,53.2796,78474.0
2016-12-20 10:20:00,67.38,67.4,67.31,67.31,51427.0,53.2875,53.3033,53.2322,53.2322,51427.0
2016-12-20 10:25:00,67.31,67.36,67.22,67.35,41812.0,53.2322,53.2717,53.161,53.2638,41812.0
2016-12-20 10:30:00,67.36,67.39,67.26,67.28,58637.0,53.2717,53.2954,53.1926,53.2084,58637.0
2016-12-20 10:35:00,67.28,67.32,67.21,67.25,68394.0,53.2084,53.2401,53.1531,53.1847,68394.0
2016-12-20 10:40:00,67.25,67.43,67.23,67.41,37683.0,53.1847,53.3271,53.1689,53.3112,37683.0
2016-12-20 10:45:00,67.4,67.46,67.33,67.39,165831.0,53.3033,53.3508,53.248,53.2954,165831.0
2016-12-20 10:50:00,67.39,67.44,67.35,67.39,32623.0,53.2954,53.335,53.2638,53.2954,32623.0
2016-12-20 10:55:00,67.4,67.4,67.27,67.32,48563.0,53.3033,53.3033,53.2005,53.2401,48563.0
2016-12-20 11:00:00,67.32,67.36,67.26,67.32,37074.0,53.2401,53.2717,53.1926,53.2401,37074.0
2016-12-20 11:05:00,67.34,67.43,67.34,67.34,54740.0,53.2559,53.3271,53.2559,53.2559,54740.0
2016-12-20 11:10:00,67.34,67.39,67.22,67.36,112204.0,53.2559,53.2954,53.161,53.2717,112204.0
2016-12-20 11:15:00,67.36,67.37,67.21,67.21,76243.0,53.2717,53.2796,53.1531,53.1531,76243.0
2016-12-20 11:20:00,67.22,67.3,67.22,67.23,50443.0,53.161,53.2242,53.161,53.1689,50443.0
2016-12-20 11:25:00,67.24,67.28,67.17,67.19,50699.0,53.1768,53.2084,53.1214,53.1372,50699.0
2016-12-20 11:30:00,67.2,67.2,67.11,67.12,176469.0,53.1452,53.1452,53.074,53.0819,176469.0
2016-12-20 11:35:00,67.12,67.2,67.09,67.2,42644.0,53.0819,53.1452,53.0582,53.1452,42644.0
2016-12-20 11:40:00,67.18,67.22,67.14,67.19,33432.0,53.1293,53.161,53.0977,53.1372,33432.0
2016-12-20 11:45:00,67.2,67.24,67.16,67.16,23151.0,53.1452,53.1768,53.1135,53.1135,23151.0
2016-12-20 11:50:00,67.17,67.18,66.94,67.0,100652.0,53.1214,53.1293,52.9395,52.987,100652.0
2016-12-20 11:55:00,67.01,67.05,66.99,67.0,99508.0,52.9949,53.0265,52.9791,52.987,99508.0
2016-12-20 12:00:00,66.99,67.1,66.99,67.1,178470.0,52.9791,53.0661,52.9791,53.0661,178470.0
2016-12-20 12:05:00,67.09,67.11,66.99,67.02,48304.0,53.0582,53.074,52.9791,53.0028,48304.0
2016-12-20 12:10:00,67.02,67.03,66.92,66.93,56526.0,53.0028,53.0107,52.9237,52.9316,56526.0
2016-12-20 12:15:00,66.94,66.96,66.85,66.88,85387.0,52.9395,52.9554,52.8684,52.8921,85387.0
2016-12-20 12:20:00,66.88,66.98,66.87,66.92,59411.0,52.8921,52.9712,52.8842,52.9237,59411.0
2016-12-20 12:25:00,66.91,66.95,66.91,66.93,34918.0,52.9158,52.9474,52.9158,52.9316,34918.0
2016-12-20 12:30:00,66.93,66.94,66.77,66.92,96905.0,52.9316,52.9395,52.8051,52.9237,96905.0
2016-12-20 12:35:00,66.93,66.95,66.84,66.84,42151.0,52.9316,52.9474,52.8605,52.8605,42151.0
2016-12-20 12:40:00,66.84,66.85,66.81,66.84,47434.0,52.8605,52.8684,52.8367,52.8605,47434.0
2016-12-20 12:45:00,66.85,66.86,66.82,66.83,43242.0,52.8684,52.8763,52.8446,52.8525,43242.0
2016-12-20 12:50:00,66.84,66.89,66.81,66.84,44474.0,52.8605,52.9,52.8367,52.8605,44474.0
2016-12-20 12:55:00,66.83,66.89,66.82,66.86,36035.0,52.8525,52.9,52.8446,52.8763,36035.0
2016-12-20 13:00:00,66.85,66.88,66.84,66.84,45686.0,52.8684,52.8921,52.8605,52.8605,45686.0
2016-12-20 13:05:00,66.85,66.85,66.78,66.82,56869.0,52.8684,52.8684,52.813,52.8446,56869.0
2016-12-20 13:10:00,66.81,66.85,66.81,66.83,37535.0,52.8367,52.8684,52.8367,52.8525,37535.0
2016-12-20 13:15:00,66.83,66.9,66.82,66.89,24015.0,52.8525,52.9079,52.8446,52.9,24015.0
2016-12-20 13:20:00,66.88,66.94,66.87,66.94,27446.0,52.8921,52.9395,52.8842,52.9395,27446.0
2016-12-20 13:25:00,66.94,66.94,66.9,66.91,21063.0,52.9395,52.9395,52.9079,52.9158,21063.0
2016-12-20 13:30:00,66.91,66.94,66.87,66.87,30208.0,52.9158,52.9395,52.8842,52.8842,30208.0
2016-12-20 13:35:00,66.88,66.89,66.83,66.83,37938.0,52.8921,52.9,52.8525,52.8525,37938.0
2016-12-20 13:40:00,66.84,66.88,66.82,66.87,26729.0,52.8605,52.8921,52.8446,52.8842,26729.0
2016-12-20 13:45:00,66.87,66.91,66.87,66.87,28682.0,52.8842,52.9158,52.8842,52.8842,28682.0
2016-12-20 13:50:00,66.86,66.94,66.86,66.94,27740.0,52.8763,52.9395,52.8763,52.9395,27740.0
2016-12-20 13:55:00,66.94,66.94,66.89,66.91,17455.0,52.9395,52.9395,52.9,52.9158,17455.0
2016-12-20 14:00:00,66.9,66.92,66.88,66.88,24650.0,52.9079,52.9237,52.8921,52.8921,24650.0
2016-12-20 14:05:00,66.88,66.9,66.87,66.9,20789.0,52.8921,52.9079,52.8842,52.9079,20789.0
2016-12-20 14:10:00,66.91,66.95,66.9,66.95,27189.0,52.9158,52.9474,52.9079,52.9474,27189.0
2016-12-20 14:15:00,66.95,67.0,66.93,66.96,21386.0,52.9474,52.987,52.9316,52.9554,21386.0
2016-12-20 14:20:00,66.95,66.99,66.95,66.98,17881.0,52.9474,52.9791,52.9474,52.9712,17881.0
2016-12-20 14:25:00,66.99,67.02,66.95,66.97,40768.0,52.9791,53.0028,52.9474,52.9633,40768.0
2016-12-20 14:30:00,66.97,67.01,66.87,66.89,41332.0,52.9633,52.9949,52.8842,52.9,41332.0
2016-12-20 14:35:00,66.9,66.99,66.87,66.96,27616.0,52.9079,52.9791,52.8842,52.9554,27616.0
2016-12-20 14:40:00,66.97,67.01,66.96,66.96,34289.0,52.9633,52.9949,52.9554,52.9554,34289.0
2016-12-20 14:45:00,66.96,67.04,66.96,66.98,34620.0,52.9554,53.0186,52.9554,52.9712,34620.0
2016-12-20 14:50:00,66.98,67.01,66.96,66.98,40119.0,52.9712,52.9949,52.9554,52.9712,40119.0
2016-12-20 14:55:00,66.98,67.01,66.93,66.99,24249.0,52.9712,52.9949,52.9316,52.9791,24249.0
2016-12-20 15:00:00,66.99,67.0,66.88,66.89,74303.0,52.9791,52.987,52.8921,52.9,74303.0
2016-12-20 15:05:00,66.9,66.93,66.84,66.89,53828.0,52.9079,52.9316,52.8605,52.9,53828.0
2016-12-20 15:10:00,66.88,66.88,66.82,66.83,40075.0,52.8921,52.8921,52.8446,52.8525,40075.0
2016-12-20 15:15:00,66.83,66.87,66.81,66.84,60784.0,52.8525,52.8842,52.8367,52.8605,60784.0
2016-12-20 15:20:00,66.83,66.9,66.81,66.86,146171.0,52.8525,52.9079,52.8367,52.8763,146171.0
2016-12-20 15:25:00,66.86,66.96,66.82,66.93,46305.0,52.8763,52.9554,52.8446,52.9316,46305.0
2016-12-20 15:30:00,66.92,66.98,66.9,66.96,51210.0,52.9237,52.9712,52.9079,52.9554,51210.0
2016-12-20 15:35:00,66.95,66.98,66.92,66.96,55942.0,52.9474,52.9712,52.9237,52.9554,55942.0
2016-12-20 15:40:00,66.96,66.99,66.92,66.99,55212.0,52.9554,52.9791,52.9237,52.9791,55212.0
2016-12-20 15:45:00,66.99,67.01,66.97,66.98,60343.0,52.9791,52.9949,52.9633,52.9712,60343.0
2016-12-20 15:50:00,66.98,67.0,66.9,66.91,219535.0,52.9712,52.987,52.9079,52.9158,219535.0
2016-12-20 15:55:00,66.92,66.94,66.87,66.9,395599.0,52.9237,52.9395,52.8842,52.9079,395599.0
2016-12-21 09:30:00,67.07,67.35,66.9,66.98,190954.0,53.0423,53.2638,52.9079,52.9712,190954.0
2016-12-21 09:35:00,67.01,67.11,66.89,67.03,104947.0,52.9949,53.074,52.9,53.0107,104947.0
2016-12-21 09:40:00,67.05,67.1,66.98,66.98,49065.0,53.0265,53.0661,52.9712,52.9712,49065.0
2016-12-21 09:45:00,66.97,67.09,66.97,67.09,60928.0,52.9633,53.0582,52.9633,53.0582,60928.0
2016-12-21 09:50:00,67.09,67.13,67.04,67.08,59915.0,53.0582,53.0898,53.0186,53.0503,59915.0
2016-12-21 09:55:00,67.09,67.1,67.01,67.02,42012.0,53.0582,53.0661,52.9949,53.0028,42012.0
2016-12-21 10:00:00,67.02,67.22,67.01,67.19,61743.0,53.0028,53.161,52.9949,53.1372,61743.0
2016-12-21 10:05:00,67.19,67.2,67.06,67.11,78242.0,53.1372,53.1452,53.0344,53.074,78242.0
2016-12-21 10:10:00,67.11,67.14,67.01,67.09,70105.0,53.074,53.0977,52.9949,53.0582,70105.0
2016-12-21 10:15:00,67.09,67.14,67.04,67.06,28618.0,53.0582,53.0977,53.0186,53.0344,28618.0
2016-12-21 10:20:00,67.06,67.1,67.03,67.08,29067.0,53.0344,53.0661,53.0107,53.0503,29067.0
2016-12-21 10:25:00,67.08,67.09,67.01,67.02,44330.0,53.0503,53.0582,52.9949,53.0028,44330.0
2016-12-21 10:30:00,67.01,67.04,66.97,66.98,44342.0,52.9949,53.0186,52.9633,52.9712,44342.0
2016-12-21 10:35:00,66.98,67.03,66.97,67.0,47796.0,52.9712,53.0107,52.9633,52.987,47796.0
2016-12-21 10:40:00,67.0,67.0,66.9,66.92,61597.0,52.987,52.987,52.9079,52.9237,61597.0
2016-12-21 10:45:00,66.92,66.95,66.89,66.91,41033.0,52.9237,52.9474,52.9,52.9158,41033.0
2016-12-21 10:50:00,66.91,66.94,66.82,66.83,52840.0,52.9158,52.9395,52.8446,52.8525,52840.0
2016-12-21 10:55:00,66.84,66.89,66.82,66.83,32611.0,52.8605,52.9,52.8446,52.8525,32611.0
2016-12-21 11:00:00,66.83,66.96,66.83,66.92,92785.0,52.8525,52.9554,52.8525,52.9237,92785.0
2016-12-21 11:05:00,66.92,66.93,66.88,66.93,47531.0,52.9237,52.9316,52.8921,52.9316,47531.0
2016-12-21 11:10:00,66.94,66.96,66.89,66.92,41622.0,52.9395,52.9554,52.9,52.9237,41622.0
2016-12-21 11:15:00,66.92,66.98,66.91,66.94,46839.0,52.9237,52.9712,52.9158,52.9395,46839.0
2016-12-21 11:20:00,66.95,66.98,66.91,66.93,41299.0,52.9474,52.9712,52.9158,52.9316,41299.0
2016-12-21 11:25:00,66.92,66.98,66.92,66.97,43058.0,52.9237,52.9712,52.9237,52.9633,43058.0
2016-12-21 11:30:00,66.97,67.02,66.96,67.01,71980.0,52.9633,53.0028,52.9554,52.9949,71980.0
2016-12-21 11:35:00,67.01,67.03,66.99,67.0,47863.0,52.9949,53.0107,52.9791,52.987,47863.0
2016-12-21 11:40:00,66.99,67.0,66.95,66.96,30534.0,52.9791,52.987,52.9474,52.9554,30534.0
2016-12-21 11:45:00,66.97,67.01,66.96,66.99,19024.0,52.9633,52.9949,52.9554,52.9791,19024.0
2016-12-21 11:50:00,67.0,67.08,66.99,67.0,46744.0,52.987,53.0503,52.9791,52.987,46744.0
2016-12-21 11:55:00,67.0,67.03,66.99,67.02,33887.0,52.987,53.0107,52.9791,53.0028,33887.0
2016-12-21 12:00:00,67.02,67.05,67.0,67.01,24328.0,53.0028,53.0265,52.987,52.9949,24328.0
2016-12-21 12:05:00,67.01,67.01,66.99,67.01,23140.0,52.9949,52.9949,52.9791,52.9949,23140.0
2016-12-21 12:10:00,67.01,67.08,66.99,67.06,41022.0,52.9949,53.0503,52.9791,53.0344,41022.0
2016-12-21 12:15:00,67.06,67.09,67.04,67.04,22744.0,53.0344,53.0582,53.0186,53.0186,22744.0
2016-12-21 12:20:00,67.04,67.06,66.99,67.0,24585.0,53.0186,53.0344,52.9791,52.987,24585.0
2016-12-21 12:25:00,67.0,67.0,66.97,66.99,26417.0,52.987,52.987,52.9633,52.9791,26417.0
2016-12-21 12:30:00,67.0,67.03,66.98,67.0,49041.0,52.987,53.0107,52.9712,52.987,49041.0
2016-12-21 12:35:00,67.01,67.01,66.95,66.98,20391.0,52.9949,52.9949,52.9474,52.9712,20391.0
2016-12-21 12:40:00,66.98,66.99,66.97,66.98,15447.0,52.9712,52.9791,52.9633,52.9712,15447.0
2016-12-21 12:45:00,66.99,67.0,66.97,66.98,17214.0,52.9791,52.987,52.9633,52.9712,17214.0
2016-12-21 12:50:00,66.98,66.99,66.93,66.93,22564.0,52.9712,52.9791,52.9316,52.9316,22564.0
2016-12-21 12:55:00,66.93,67.0,66.93,66.98,25043.0,52.9316,52.987,52.9316,52.9712,25043.0
2016-12-21 13:00:00,66.97,67.01,66.95,66.98,64844.0,52.9633,52.9949,52.9474,52.9712,64844.0
2016-12-21 13:05:00,66.99,66.99,66.93,66.95,20527.0,52.9791,52.9791,52.9316,52.9474,20527.0
2016-12-21 13:10:00,66.95,66.96,66.91,66.91,18949.0,52.9474,52.9554,52.9158,52.9158,18949.0
2016-12-21 13:15:00,66.91,66.95,66.89,66.91,28896.0,52.9158,52.9474,52.9,52.9158,28896.0
2016-12-21 13:20:00,66.91,66.97,66.91,66.97,24764.0,52.9158,52.9633,52.9158,52.9633,24764.0
2016-12-21 13:25:00,66.97,67.01,66.96,66.98,24552.0,52.9633,52.9949,52.9554,52.9712,24552.0
2016-12-21 13:30:00,66.98,67.01,66.97,66.99,37202.0,52.9712,52.9949,52.9633,52.9791,37202.0
2016-12-21 13:35:00,66.99,67.01,66.97,66.98,24622.0,52.9791,52.9949,52.9633,52.9712,24622.0
2016-12-21 13:40:00,66.99,67.01,66.98,66.99,16720.0,52.9791,52.9949,52.9712,52.9791,16720.0
2016-12-21 13:45:00,67.0,67.02,66.95,67.02,32407.0,52.987,53.0028,52.9474,53.0028,32407.0
2016-12-21 13:50:00,67.01,67.02,66.96,66.99,61804.0,52.9949,53.0028,52.9554,52.9791,61804.0
2016-12-21 13:55:00,67.0,67.02,66.99,67.02,69112.0,52.987,53.0028,52.9791,53.0028,69112.0
2016-12-21 14:00:00,67.01,67.05,67.01,67.03,22818.0,52.9949,53.0265,52.9949,53.0107,22818.0
2016-12-21 14:05:00,67.03,67.08,67.03,67.08,25541.0,53.0107,53.0503,53.0107,53.0503,25541.0
2016-12-21 14:10:00,67.08,67.1,67.07,67.1,31708.0,53.0503,53.0661,53.0423,53.0661,31708.0
2016-12-21 14:15:00,67.09,67.15,67.08,67.15,39524.0,53.0582,53.1056,53.0503,53.1056,39524.0
2016-12-21 14:20:00,67.15,67.15,67.11,67.13,33532.0,53.1056,53.1056,53.074,53.0898,33532.0
2016-12-21 14:25:00,67.14,67.19,67.12,67.13,34211.0,53.0977,53.1372,53.0819,53.0898,34211.0
2016-12-21 14:30:00,67.13,67.14,67.09,67.11,47909.0,53.0898,53.0977,53.0582,53.074,47909.0
2016-12-21 14:35:00,67.11,67.15,67.1,67.12,41940.0,53.074,53.1056,53.0661,53.0819,41940.0
2016-12-21 14:40:00,67.12,67.16,67.1,67.1,34390.0,53.0819,53.1135,53.0661,53.0661,34390.0
2016-12-21 14:45:00,67.1,67.11,67.07,67.11,33460.0,53.0661,53.074,53.0423,53.074,33460.0
2016-12-21 14:50:00,67.11,67.13,67.09,67.12,30825.0,53.074,53.0898,53.0582,53.0819,30825.0
2016-12-21 14:55:00,67.13,67.14,67.1,67.13,57756.0,53.0898,53.0977,53.0661,53.0898,57756.0
2016-12-21 15:00:00,67.12,67.15,67.09,67.09,42009.0,53.0819,53.1056,53.0582,53.0582,42009.0
2016-12-21 15:05:00,67.09,67.1,67.05,67.07,50947.0,53.0582,53.0661,53.0265,53.0423,50947.0
2016-12-21 15:10:00,67.06,67.09,67.06,67.08,41205.0,53.0344,53.0582,53.0344,53.0503,41205.0
2016-12-21 15:15:00,67.07,67.09,67.07,67.09,20990.0,53.0423,53.0582,53.0423,53.0582,20990.0
2016-12-21 15:20:00,67.09,67.18,67.05,67.17,87698.0,53.0582,53.1293,53.0265,53.1214,87698.0
2016-12-21 15:25:00,67.17,67.18,67.09,67.13,66271.0,53.1214,53.1293,53.0582,53.0898,66271.0
2016-12-21 15:30:00,67.13,67.13,67.07,67.1,53875.0,53.0898,53.0898,53.0423,53.0661,53875.0
2016-12-21 15:35:00,67.09,67.14,67.07,67.11,90784.0,53.0582,53.0977,53.0423,53.074,90784.0
2016-12-21 15:40:00,67.11,67.17,67.1,67.16,51729.0,53.074,53.1214,53.0661,53.1135,51729.0
2016-12-21 15:45:00,67.16,67.18,67.13,67.17,68940.0,53.1135,53.1293,53.0898,53.1214,68940.0
2016-12-21 15:50:00,67.16,67.17,67.1,67.13,167623.0,53.1135,53.1214,53.0661,53.0898,167623.0
2016-12-21 15:55:00,67.13,67.17,67.12,67.16,275009.0,53.0898,53.1214,53.0819,53.1135,275009.0
2016-12-22 09:30:00,67.64,67.75,67.03,67.1,162584.0,53.4931,53.5801,53.0107,53.0661,162584.0
2016-12-22 09:35:00,67.05,67.16,66.93,67.1,44660.0,53.0265,53.1135,52.9316,53.0661,44660.0
2016-12-22 09:40:00,67.1,67.15,67.04,67.09,33414.0,53.0661,53.1056,53.0186,53.0582,33414.0
2016-12-22 09:45:00,67.09,67.21,67.09,67.19,49065.0,53.0582,53.1531,53.0582,53.1372,49065.0
2016-12-22 09:50:00,67.19,67.21,67.13,67.18,65511.0,53.1372,53.1531,53.0898,53.1293,65511.0
2016-12-22 09:55:00,67.18,67.23,67.15,67.18,39480.0,53.1293,53.1689,53.1056,53.1293,39480.0
2016-12-22 10:00:00,67.2,67.26,67.16,67.16,114475.0,53.1452,53.1926,53.1135,53.1135,114475.0
2016-12-22 10:05:00,67.16,67.2,67.09,67.11,173166.0,53.1135,53.1452,53.0582,53.074,173166.0
2016-12-22 10:10:00,67.11,67.11,66.92,66.93,72401.0,53.074,53.074,52.9237,52.9316,72401.0
2016-12-22 10:15:00,66.94,67.05,66.93,67.02,41752.0,52.9395,53.0265,52.9316,53.0028,41752.0
2016-12-22 10:20:00,67.03,67.06,67.02,67.03,27436.0,53.0107,53.0344,53.0028,53.0107,27436.0
2016-12-22 10:25:00,67.03,67.05,66.97,67.04,33928.0,53.0107,53.0265,52.9633,53.0186,33928.0
2016-12-22 10:30:00,67.04,67.14,67.04,67.12,58457.0,53.0186,53.0977,53.0186,53.0819,58457.0
2016-12-22 10:35:00,67.11,67.17,67.08,67.16,37994.0,53.074,53.1214,53.0503,53.1135,37994.0
2016-12-22 10:40:00,67.16,67.23,67.1,67.12,43858.0,53.1135,53.1689,53.0661,53.0819,43858.0
2016-12-22 10:45:00,67.12,67.13,67.07,67.08,23883.0,53.0819,53.0898,53.0423,53.0503,23883.0
2016-12-22 10:50:00,67.07,67.11,67.01,67.11,41446.0,53.0423,53.074,52.9949,53.074,41446.0
2016-12-22 10:55:00,67.12,67.12,67.02,67.05,31829.0,53.0819,53.0819,53.0028,53.0265,31829.0
2016-12-22 11:00:00,67.05,67.11,67.0,67.0,31281.0,53.0265,53.074,52.987,52.987,31281.0
2016-12-22 11:05:00,67.01,67.02,66.9,66.95,46872.0,52.9949,53.0028,52.9079,52.9474,46872.0
2016-12-22 11:10:00,66.94,66.98,66.92,66.97,26998.0,52.9395,52.9712,52.9237,52.9633,26998.0
2016-12-22 11:15:00,66.97,66.99,66.93,66.93,53111.0,52.9633,52.9791,52.9316,52.9316,53111.0
2016-12-22 11:20:00,66.93,67.0,66.93,66.96,69788.0,52.9316,52.987,52.9316,52.9554,69788.0
2016-12-22 11:25:00,66.96,66.98,66.88,66.89,43160.0,52.9554,52.9712,52.8921,52.9,43160.0
2016-12-22 11:30:00,66.89,66.96,66.89,66.94,29486.0,52.9,52.9554,52.9,52.9395,29486.0
2016-12-22 11:35:00,66.94,66.96,66.86,66.88,27053.0,52.9395,52.9554,52.8763,52.8921,27053.0
2016-12-22 11:40:00,66.88,66.88,66.77,66.83,152332.0,52.8921,52.8921,52.8051,52.8525,152332.0
2016-12-22 11:45:00,66.82,66.83,66.67,66.67,72603.0,52.8446,52.8525,52.726,52.726,72603.0
2016-12-22 11:50:00,66.66,66.7,66.56,66.69,137363.0,52.7181,52.7497,52.639,52.7418,137363.0
2016-12-22 11:55:00,66.69,66.72,66.64,66.68,32712.0,52.7418,52.7655,52.7023,52.7339,32712.0
2016-12-22 12:00:00,66.67,66.71,66.64,66.69,42033.0,52.726,52.7576,52.7023,52.7418,42033.0
2016-12-22 12:05:00,66.68,66.68,66.6,66.63,34666.0,52.7339,52.7339,52.6706,52.6944,34666.0
2016-12-22 12:10:00,66.63,66.64,66.57,66.62,57458.0,52.6944,52.7023,52.6469,52.6865,57458.0
2016-12-22 12:15:00,66.62,66.63,66.54,66.57,35233.0,52.6865,52.6944,52.6232,52.6469,35233.0
2016-12-22 12:20:00,66.56,66.6,66.5,66.59,58680.0,52.639,52.6706,52.5916,52.6627,58680.0
2016-12-22 12:25:00,66.59,66.61,66.48,66.5,56269.0,52.6627,52.6786,52.5757,52.5916,56269.0
2016-12-22 12:30:00,66.5,66.56,66.5,66.51,31731.0,52.5916,52.639,52.5916,52.5995,31731.0
2016-12-22 12:35:00,66.51,66.57,66.48,66.56,43368.0,52.5995,52.6469,52.5757,52.639,43368.0
2016-12-22 12:40:00,66.56,66.57,66.47,66.47,46008.0,52.639,52.6469,52.5678,52.5678,46008.0
2016-12-22 12:45:00,66.47,66.54,66.46,66.54,66602.0,52.5678,52.6232,52.5599,52.6232,66602.0
2016-12-22 12:50:00,66.53,66.54,66.47,66.51,27536.0,52.6153,52.6232,52.5678,52.5995,27536.0
2016-12-22 12:55:00,66.52,66.54,66.51,66.51,21779.0,52.6074,52.6232,52.5995,52.5995,21779.0
2016-12-22 13:00:00,66.51,66.53,66.5,66.52,34018.0,52.5995,52.6153,52.5916,52.6074,34018.0
2016-12-22 13:05:00,66.52,66.66,66.51,66.66,60121.0,52.6074,52.7181,52.5995,52.7181,60121.0
2016-12-22 13:10:00,66.66,66.66,66.62,66.66,16576.0,52.7181,52.7181,52.6865,52.7181,16576.0
2016-12-22 13:15:00,66.66,66.66,66.61,66.64,35968.0,52.7181,52.7181,52.6786,52.7023,35968.0
2016-12-22 13:20:00,66.65,66.73,66.64,66.73,35705.0,52.7102,52.7735,52.7023,52.7735,35705.0
2016-12-22 13:25:00,66.72,66.73,66.67,66.67,19955.0,52.7655,52.7735,52.726,52.726,19955.0
2016-12-22 13:30:00,66.67,66.68,66.6,66.61,44892.0,52.726,52.7339,52.6706,52.6786,44892.0
2016-12-22 13:35:00,66.61,66.62,66.57,66.61,28613.0,52.6786,52.6865,52.6469,52.6786,28613.0
2016-12-22 13:40:00,66.61,66.66,66.6,66.65,53435.0,52.6786,52.7181,52.6706,52.7102,53435.0
2016-12-22 13:45:00,66.64,66.69,66.63,66.69,49334.0,52.7023,52.7418,52.6944,52.7418,49334.0
2016-12-22 13:50:00,66.69,66.69,66.64,66.69,39059.0,52.7418,52.7418,52.7023,52.7418,39059.0
2016-12-22 13:55:00,66.68,66.71,66.67,66.71,43183.0,52.7339,52.7576,52.726,52.7576,43183.0
2016-12-22 14:00:00,66.7,66.75,66.7,66.73,36921.0,52.7497,52.7893,52.7497,52.7735,36921.0
2016-12-22 14:05:00,66.74,66.84,66.73,66.8,35807.0,52.7814,52.8605,52.7735,52.8288,35807.0
2016-12-22 14:10:00,66.8,66.82,66.78,66.78,42733.0,52.8288,52.8446,52.813,52.813,42733.0
2016-12-22 14:15:00,66.78,66.82,66.77,66.8,51045.0,52.813,52.8446,52.8051,52.8288,51045.0
2016-12-22 14:20:00,66.8,66.83,66.79,66.83,39477.0,52.8288,52.8525,52.8209,52.8525,39477.0
2016-12-22 14:25:00,66.83,66.83,66.77,66.78,31247.0,52.8525,52.8525,52.8051,52.813,31247.0
2016-12-22 14:30:00,66.78,66.79,66.75,66.77,22495.0,52.813,52.8209,52.7893,52.8051,22495.0
2016-12-22 14:35:00,66.78,66.81,66.77,66.79,36268.0,52.813,52.8367,52.8051,52.8209,36268.0
2016-12-22 14:40:00,66.8,66.81,66.77,66.8,112183.0,52.8288,52.8367,52.8051,52.8288,112183.0
2016-12-22 14:45:00,66.8,66.8,66.73,66.74,26249.0,52.8288,52.8288,52.7735,52.7814,26249.0
2016-12-22 14:50:00,66.75,66.78,66.72,66.78,53547.0,52.7893,52.813,52.7655,52.813,53547.0
2016-12-22 14:55:00,66.77,66.79,66.75,66.76,19303.0,52.8051,52.8209,52.7893,52.7972,19303.0
2016-12-22 15:00:00,66.77,66.8,66.76,66.77,40339.0,52.8051,52.8288,52.7972,52.8051,40339.0
2016-12-22 15:05:00,66.77,66.78,66.66,66.69,108044.0,52.8051,52.813,52.7181,52.7418,108044.0
2016-12-22 15:10:00,66.69,66.7,66.66,66.69,68431.0,52.7418,52.7497,52.7181,52.7418,68431.0
2016-12-22 15:15:00,66.69,66.71,66.68,66.69,43663.0,52.7418,52.7576,52.7339,52.7418,43663.0
2016-12-22 15:20:00,66.69,66.73,66.68,66.72,51858.0,52.7418,52.7735,52.7339,52.7655,51858.0
2016-12-22 15:25:00,66.71,66.75,66.69,66.71,49954.0,52.7576,52.7893,52.7418,52.7576,49954.0
2016-12-22 15:30:00,66.71,66.73,66.68,66.71,76053.0,52.7576,52.7735,52.7339,52.7576,76053.0
2016-12-22 15:35:00,66.71,66.79,66.7,66.79,37622.0,52.7576,52.8209,52.7497,52.8209,37622.0
2016-12-22 15:40:00,66.79,66.83,66.72,66.73,82401.0,52.8209,52.8525,52.7655,52.7735,82401.0
2016-12-22 15:45:00,66.73,66.78,66.69,66.7,119260.0,52.7735,52.813,52.7418,52.7497,119260.0
2016-12-22 15:50:00,66.7,66.73,66.68,66.69,121688.0,52.7497,52.7735,52.7339,52.7418,121688.0
2016-12-22 15:55:00,66.69,66.77,66.65,66.76,243016.0,52.7418,52.8051,52.7102,52.7972,243016.0
2016-12-23 09:30:00,66.89,66.94,66.52,66.65,115278.0,52.9,52.9395,52.6074,52.7102,115278.0
2016-12-23 09:35:00,66.64,66.81,66.64,66.78,42395.0,52.7023,52.8367,52.7023,52.813,42395.0
2016-12-23 09:40:00,66.8,66.8,66.62,66.66,49987.0,52.8288,52.8288,52.6865,52.7181,49987.0
2016-12-23 09:45:00,66.66,66.86,66.64,66.84,59497.0,52.7181,52.8763,52.7023,52.8605,59497.0
2016-12-23 09:50:00,66.85,66.86,66.72,66.78,36506.0,52.8684,52.8763,52.7655,52.813,36506.0
2016-12-23 09:55:00,66.78,66.84,66.7,66.7,27440.0,52.813,52.8605,52.7497,52.7497,27440.0
2016-12-23 10:00:00,66.71,66.8,66.68,66.77,39189.0,52.7576,52.8288,52.7339,52.8051,39189.0
2016-12-23 10:05:00,66.76,66.84,66.75,66.82,38214.0,52.7972,52.8605,52.7893,52.8446,38214.0
2016-12-23 10:10:00,66.81,66.82,66.75,66.77,24359.0,52.8367,52.8446,52.7893,52.8051,24359.0
2016-12-23 10:15:00,66.76,66.78,66.71,66.74,28895.0,52.7972,52.813,52.7576,52.7814,28895.0
2016-12-23 10:20:00,66.73,66.74,66.63,66.65,22797.0,52.7735,52.7814,52.6944,52.7102,22797.0
2016-12-23 10:25:00,66.64,66.64,66.6,66.61,16251.0,52.7023,52.7023,52.6706,52.6786,16251.0
2016-12-23 10:30:00,66.61,66.67,66.6,66.66,26494.0,52.6786,52.726,52.6706,52.7181,26494.0
2016-12-23 10:35:00,66.66,66.7,66.6,66.61,37029.0,52.7181,52.7497,52.6706,52.6786,37029.0
2016-12-23 10:40:00,66.61,66.64,66.6,66.62,36333.0,52.6786,52.7023,52.6706,52.6865,36333.0
2016-12-23 10:45:00,66.63,66.68,66.62,66.62,30121.0,52.6944,52.7339,52.6865,52.6865,30121.0
2016-12-23 10:50:00,66.62,66.65,66.59,66.63,48370.0,52.6865,52.7102,52.6627,52.6944,48370.0
2016-12-23 10:55:00,66.63,66.63,66.59,66.62,16474.0,52.6944,52.6944,52.6627,52.6865,16474.0
2016-12-23 11:00:00,66.62,66.62,66.57,66.6,35198.0,52.6865,52.6865,52.6469,52.6706,35198.0
2016-12-23 11:05:00,66.61,66.63,66.57,66.6,31277.0,52.6786,52.6944,52.6469,52.6706,31277.0
2016-12-23 11:10:00,66.61,66.66,66.58,66.59,29968.0,52.6786,52.7181,52.6548,52.6627,29968.0
2016-12-23 11:15:00,66.6,66.62,66.56,66.56,21255.0,52.6706,52.6865,52.639,52.639,21255.0
2016-12-23 11:20:00,66.56,66.61,66.55,66.58,33364.0,52.639,52.6786,52.6311,52.6548,33364.0
2016-12-23 11:25:00,66.57,66.65,66.56,66.61,75453.0,52.6469,52.7102,52.639,52.6786,75453.0
2016-12-23 11:30:00,66.62,66.63,66.54,66.58,35210.0,52.6865,52.6944,52.6232,52.6548,35210.0
2016-12-23 11:35:00,66.58,66.61,66.55,66.56,15910.0,52.6548,52.6786,52.6311,52.639,15910.0
2016-12-23 11:40:00,66.55,66.61,66.53,66.58,25038.0,52.6311,52.6786,52.6153,52.6548,25038.0
2016-12-23 11:45:00,66.57,66.64,66.57,66.62,15479.0,52.6469,52.7023,52.6469,52.6865,15479.0
2016-12-23 11:50:00,66.62,66.64,66.58,66.58,18531.0,52.6865,52.7023,52.6548,52.6548,18531.0
2016-12-23 11:55:00,66.59,66.61,66.58,66.59,22546.0,52.6627,52.6786,52.6548,52.6627,22546.0
2016-12-23 12:00:00,66.59,66.66,66.58,66.65,25579.0,52.6627,52.7181,52.6548,52.7102,25579.0
2016-12-23 12:05:00,66.64,66.74,66.64,66.7,16693.0,52.7023,52.7814,52.7023,52.7497,16693.0
2016-12-23 12:10:00,66.7,66.7,66.65,66.68,32282.0,52.7497,52.7497,52.7102,52.7339,32282.0
2016-12-23 12:15:00,66.69,66.69,66.63,66.68,9105.0,52.7418,52.7418,52.6944,52.7339,9105.0
2016-12-23 12:20:00,66.67,66.72,66.67,66.7,17698.0,52.726,52.7655,52.726,52.7497,17698.0
2016-12-23 12:25:00,66.69,66.7,66.66,66.67,18909.0,52.7418,52.7497,52.7181,52.726,18909.0
2016-12-23 12:30:00,66.67,66.68,66.65,66.66,12484.0,52.726,52.7339,52.7102,52.7181,12484.0
2016-12-23 12:35:00,66.65,66.67,66.62,66.62,19391.0,52.7102,52.726,52.6865,52.6865,19391.0
2016-12-23 12:40:00,66.62,66.64,66.6,66.62,16662.0,52.6865,52.7023,52.6706,52.6865,16662.0
2016-12-23 12:45:00,66.62,66.63,66.59,66.6,18997.0,52.6865,52.6944,52.6627,52.6706,18997.0
2016-12-23 12:50:00,66.59,66.59,66.58,66.59,8778.0,52.6627,52.6627,52.6548,52.6627,8778.0
2016-12-23 12:55:00,66.59,66.59,66.56,66.58,16168.0,52.6627,52.6627,52.639,52.6548,16168.0
2016-12-23 13:00:00,66.57,66.59,66.57,66.59,13294.0,52.6469,52.6627,52.6469,52.6627,13294.0
2016-12-23 13:05:00,66.59,66.66,66.59,66.66,17564.0,52.6627,52.7181,52.6627,52.7181,17564.0
2016-12-23 13:10:00,66.65,66.66,66.63,66.65,18194.0,52.7102,52.7181,52.6944,52.7102,18194.0
2016-12-23 13:15:00,66.65,66.66,66.63,66.64,15919.0,52.7102,52.7181,52.6944,52.7023,15919.0
2016-12-23 13:20:00,66.64,66.65,66.62,66.63,19401.0,52.7023,52.7102,52.6865,52.6944,19401.0
2016-12-23 13:25:00,66.64,66.65,66.63,66.64,19972.0,52.7023,52.7102,52.6944,52.7023,19972.0
2016-12-23 13:30:00,66.64,66.66,66.63,66.63,28003.0,52.7023,52.7181,52.6944,52.6944,28003.0
2016-12-23 13:35:00,66.63,66.65,66.62,66.65,17894.0,52.6944,52.7102,52.6865,52.7102,17894.0
2016-12-23 13:40:00,66.64,66.69,66.64,66.67,26732.0,52.7023,52.7418,52.7023,52.726,26732.0
2016-12-23 13:45:00,66.66,66.66,66.61,66.62,12000.0,52.7181,52.7181,52.6786,52.6865,12000.0
2016-12-23 13:50:00,66.62,66.62,66.6,66.61,9294.0,52.6865,52.6865,52.6706,52.6786,9294.0
2016-12-23 13:55:00,66.61,66.63,66.6,66.61,12760.0,52.6786,52.6944,52.6706,52.6786,12760.0
2016-12-23 14:00:00,66.61,66.62,66.6,66.62,9393.0,52.6786,52.6865,52.6706,52.6865,9393.0
2016-12-23 14:05:00,66.62,66.63,66.6,66.62,17854.0,52.6865,52.6944,52.6706,52.6865,17854.0
2016-12-23 14:10:00,66.63,66.63,66.6,66.63,28386.0,52.6944,52.6944,52.6706,52.6944,28386.0
2016-12-23 14:15:00,66.62,66.7,66.62,66.7,20501.0,52.6865,52.7497,52.6865,52.7497,20501.0
2016-12-23 14:20:00,66.69,66.7,66.65,66.67,14308.0,52.7418,52.7497,52.7102,52.726,14308.0
2016-12-23 14:25:00,66.67,66.69,66.66,66.67,15157.0,52.726,52.7418,52.7181,52.726,15157.0
2016-12-23 14:30:00,66.67,66.72,66.66,66.71,20484.0,52.726,52.7655,52.7181,52.7576,20484.0
2016-12-23 14:35:00,66.72,66.73,66.68,66.7,22114.0,52.7655,52.7735,52.7339,52.7497,22114.0
2016-12-23 14:40:00,66.7,66.71,66.67,66.69,15660.0,52.7497,52.7576,52.726,52.7418,15660.0
2016-12-23 14:45:00,66.69,66.7,66.66,66.67,23826.0,52.7418,52.7497,52.7181,52.726,23826.0
2016-12-23 14:50:00,66.67,66.68,66.63,66.67,18361.0,52.726,52.7339,52.6944,52.726,18361.0
2016-12-23 14:55:00,66.67,66.71,66.67,66.69,20246.0,52.726,52.7576,52.726,52.7418,20246.0
2016-12-23 15:00:00,66.69,66.69,66.65,66.66,27566.0,52.7418,52.7418,52.7102,52.7181,27566.0
2016-12-23 15:05:00,66.66,66.67,66.63,66.65,16625.0,52.7181,52.726,52.6944,52.7102,16625.0
2016-12-23 15:10:00,66.65,66.7,66.64,66.69,23304.0,52.7102,52.7497,52.7023,52.7418,23304.0
2016-12-23 15:15:00,66.7,66.75,66.67,66.73,55284.0,52.7497,52.7893,52.726,52.7735,55284.0
2016-12-23 15:20:00,66.72,66.74,66.71,66.73,19395.0,52.7655,52.7814,52.7576,52.7735,19395.0
2016-12-23 15:25:00,66.73,66.74,66.7,66.7,28319.0,52.7735,52.7814,52.7497,52.7497,28319.0
2016-12-23 15:30:00,66.7,66.7,66.65,66.66,53874.0,52.7497,52.7497,52.7102,52.7181,53874.0
2016-12-23 15:35:00,66.66,66.67,66.63,66.66,42699.0,52.7181,52.726,52.6944,52.7181,42699.0
2016-12-23 15:40:00,66.66,66.78,66.66,66.78,30751.0,52.7181,52.813,52.7181,52.813,30751.0
2016-12-23 15:45:00,66.77,66.79,66.74,66.76,30281.0,52.8051,52.8209,52.7814,52.7972,30281.0
2016-12-23 15:50:00,66.77,66.82,66.76,66.8,112569.0,52.8051,52.8446,52.7972,52.8288,112569.0
2016-12-23 15:55:00,66.8,66.88,66.75,66.86,277980.0,52.8288,52.8921,52.7893,52.8763,277980.0
2016-12-27 09:30:00,67.14,67.25,67.06,67.2,100369.0,53.0977,53.1847,53.0344,53.1452,100369.0
2016-12-27 09:35:00,67.22,67.29,67.19,67.25,42287.0,53.161,53.2163,53.1372,53.1847,42287.0
2016-12-27 09:40:00,67.24,67.35,67.22,67.27,42497.0,53.1768,53.2638,53.161,53.2005,42497.0
2016-12-27 09:45:00,67.28,67.53,67.28,67.48,127337.0,53.2084,53.4061,53.2084,53.3666,127337.0
2016-12-27 09:50:00,67.48,67.55,67.4,67.48,61721.0,53.3666,53.422,53.3033,53.3666,61721.0
2016-12-27 09:55:00,67.48,67.54,67.42,67.47,65749.0,53.3666,53.414,53.3191,53.3587,65749.0
2016-12-27 10:00:00,67.5,67.57,67.45,67.47,47247.0,53.3824,53.4378,53.3429,53.3587,47247.0
2016-12-27 10:05:00,67.46,67.58,67.46,67.55,50162.0,53.3508,53.4457,53.3508,53.422,50162.0
2016-12-27 10:10:00,67.56,67.57,67.44,67.46,25700.0,53.4299,53.4378,53.335,53.3508,25700.0
2016-12-27 10:15:00,67.46,67.49,67.44,67.49,23939.0,53.3508,53.3745,53.335,53.3745,23939.0
2016-12-27 10:20:00,67.49,67.49,67.42,67.45,28517.0,53.3745,53.3745,53.3191,53.3429,28517.0
2016-12-27 10:25:00,67.45,67.46,67.35,67.38,35611.0,53.3429,53.3508,53.2638,53.2875,35611.0
2016-12-27 10:30:00,67.37,67.41,67.34,67.37,45558.0,53.2796,53.3112,53.2559,53.2796,45558.0
2016-12-27 10:35:00,67.38,67.41,67.33,67.37,24943.0,53.2875,53.3112,53.248,53.2796,24943.0
2016-12-27 10:40:00,67.37,67.37,67.24,67.26,18813.0,53.2796,53.2796,53.1768,53.1926,18813.0
2016-12-27 10:45:00,67.27,67.29,67.2,67.26,32221.0,53.2005,53.2163,53.1452,53.1926,32221.0
2016-12-27 10:50:00,67.26,67.33,67.25,67.31,19591.0,53.1926,53.248,53.1847,53.2322,19591.0
2016-12-27 10:55:00,67.32,67.33,67.28,67.33,21427.0,53.2401,53.248,53.2084,53.248,21427.0
2016-12-27 11:00:00,67.33,67.37,67.3,67.32,20550.0,53.248,53.2796,53.2242,53.2401,20550.0
2016-12-27 11:05:00,67.32,67.32,67.28,67.29,37047.0,53.2401,53.2401,53.2084,53.2163,37047.0
2016-12-27 11:10:00,67.28,67.31,67.26,67.28,18770.0,53.2084,53.2322,53.1926,53.2084,18770.0
2016-12-27 11:15:00,67.29,67.31,67.26,67.28,17254.0,53.2163,53.2322,53.1926,53.2084,17254.0
2016-12-27 11:20:00,67.28,67.35,67.25,67.34,29835.0,53.2084,53.2638,53.1847,53.2559,29835.0
2016-12-27 11:25:00,67.34,67.41,67.34,67.37,25956.0,53.2559,53.3112,53.2559,53.2796,25956.0
2016-12-27 11:30:00,67.38,67.43,67.37,67.42,13405.0,53.2875,53.3271,53.2796,53.3191,13405.0
2016-12-27 11:35:00,67.42,67.43,67.37,67.38,14855.0,53.3191,53.3271,53.2796,53.2875,14855.0
2016-12-27 11:40:00,67.37,67.41,67.35,67.38,15828.0,53.2796,53.3112,53.2638,53.2875,15828.0
2016-12-27 11:45:00,67.39,67.4,67.35,67.36,18694.0,53.2954,53.3033,53.2638,53.2717,18694.0
2016-12-27 11:50:00,67.37,67.38,67.29,67.33,32716.0,53.2796,53.2875,53.2163,53.248,32716.0
2016-12-27 11:55:00,67.33,67.36,67.29,67.29,15782.0,53.248,53.2717,53.2163,53.2163,15782.0
2016-12-27 12:00:00,67.29,67.3,67.2,67.2,49193.0,53.2163,53.2242,53.1452,53.1452,49193.0
2016-12-27 12:05:00,67.2,67.23,67.16,67.22,34108.0,53.1452,53.1689,53.1135,53.161,34108.0
2016-12-27 12:10:00,67.23,67.29,67.21,67.26,35562.0,53.1689,53.2163,53.1531,53.1926,35562.0
2016-12-27 12:15:00,67.27,67.3,67.21,67.29,23068.0,53.2005,53.2242,53.1531,53.2163,23068.0
2016-12-27 12:20:00,67.28,67.31,67.22,67.22,12581.0,53.2084,53.2322,53.161,53.161,12581.0
2016-12-27 12:25:00,67.22,67.28,67.2,67.28,18879.0,53.161,53.2084,53.1452,53.2084,18879.0
2016-12-27 12:30:00,67.28,67.31,67.24,67.25,22839.0,53.2084,53.2322,53.1768,53.1847,22839.0
2016-12-27 12:35:00,67.25,67.28,67.22,67.27,15209.0,53.1847,53.2084,53.161,53.2005,15209.0
2016-12-27 12:40:00,67.26,67.27,67.23,67.23,12727.0,53.1926,53.2005,53.1689,53.1689,12727.0
2016-12-27 12:45:00,67.24,67.25,67.22,67.24,11609.0,53.1768,53.1847,53.161,53.1768,11609.0
2016-12-27 12:50:00,67.24,67.27,67.24,67.27,6060.0,53.1768,53.2005,53.1768,53.2005,6060.0
2016-12-27 12:55:00,67.27,67.29,67.24,67.27,17178.0,53.2005,53.2163,53.1768,53.2005,17178.0
2016-12-27 13:00:00,67.26,67.27,67.23,67.23,16970.0,53.1926,53.2005,53.1689,53.1689,16970.0
2016-12-27 13:05:00,67.23,67.24,67.16,67.22,33391.0,53.1689,53.1768,53.1135,53.161,33391.0
2016-12-27 13:10:00,67.23,67.28,67.23,67.27,8605.0,53.1689,53.2084,53.1689,53.2005,8605.0
2016-12-27 13:15:00,67.27,67.31,67.27,67.29,9102.0,53.2005,53.2322,53.2005,53.2163,9102.0
2016-12-27 13:20:00,67.28,67.28,67.22,67.27,28476.0,53.2084,53.2084,53.161,53.2005,28476.0
2016-12-27 13:25:00,67.28,67.33,67.26,67.32,20875.0,53.2084,53.248,53.1926,53.2401,20875.0
2016-12-27 13:30:00,67.31,67.35,67.3,67.34,11916.0,53.2322,53.2638,53.2242,53.2559,11916.0
2016-12-27 13:35:00,67.34,67.38,67.33,67.36,12912.0,53.2559,53.2875,53.248,53.2717,12912.0
2016-12-27 13:40:00,67.36,67.37,67.34,67.37,14348.0,53.2717,53.2796,53.2559,53.2796,14348.0
2016-12-27 13:45:00,67.36,67.39,67.36,67.37,18927.0,53.2717,53.2954,53.2717,53.2796,18927.0
2016-12-27 13:50:00,67.37,67.38,67.33,67.33,22653.0,53.2796,53.2875,53.248,53.248,22653.0
2016-12-27 13:55:00,67.32,67.32,67.27,67.28,29036.0,53.2401,53.2401,53.2005,53.2084,29036.0
2016-12-27 14:00:00,67.29,67.31,67.26,67.3,13006.0,53.2163,53.2322,53.1926,53.2242,13006.0
2016-12-27 14:05:00,67.29,67.32,67.26,67.32,18976.0,53.2163,53.2401,53.1926,53.2401,18976.0
2016-12-27 14:10:00,67.31,67.33,67.31,67.33,15904.0,53.2322,53.248,53.2322,53.248,15904.0
2016-12-27 14:15:00,67.32,67.38,67.3,67.37,23382.0,53.2401,53.2875,53.2242,53.2796,23382.0
2016-12-27 14:20:00,67.37,67.4,67.36,67.37,25064.0,53.2796,53.3033,53.2717,53.2796,25064.0
2016-12-27 14:25:00,67.37,67.44,67.37,67.4,20083.0,53.2796,53.335,53.2796,53.3033,20083.0
2016-12-27 14:30:00,67.39,67.4,67.33,67.36,44803.0,53.2954,53.3033,53.248,53.2717,44803.0
2016-12-27 14:35:00,67.35,67.36,67.3,67.32,18059.0,53.2638,53.2717,53.2242,53.2401,18059.0
2016-12-27 14:40:00,67.33,67.37,67.33,67.36,17793.0,53.248,53.2796,53.248,53.2717,17793.0
2016-12-27 14:45:00,67.36,67.41,67.33,67.36,41413.0,53.2717,53.3112,53.248,53.2717,41413.0
2016-12-27 14:50:00,67.36,67.37,67.32,67.33,14879.0,53.2717,53.2796,53.2401,53.248,14879.0
2016-12-27 14:55:00,67.33,67.34,67.29,67.33,19779.0,53.248,53.2559,53.2163,53.248,19779.0
2016-12-27 15:00:00,67.32,67.4,67.32,67.38,28829.0,53.2401,53.3033,53.2401,53.2875,28829.0
2016-12-27 15:05:00,67.38,67.39,67.34,67.34,25041.0,53.2875,53.2954,53.2559,53.2559,25041.0
2016-12-27 15:10:00,67.34,67.35,67.31,67.32,21580.0,53.2559,53.2638,53.2322,53.2401,21580.0
2016-12-27 15:15:00,67.33,67.34,67.32,67.34,14034.0,53.248,53.2559,53.2401,53.2559,14034.0
2016-12-27 15:20:00,67.34,67.36,67.33,67.34,14823.0,53.2559,53.2717,53.248,53.2559,14823.0
2016-12-27 15:25:00,67.34,67.37,67.33,67.34,28637.0,53.2559,53.2796,53.248,53.2559,28637.0
2016-12-27 15:30:00,67.34,67.34,67.27,67.32,34135.0,53.2559,53.2559,53.2005,53.2401,34135.0
2016-12-27 15:35:00,67.31,67.32,67.28,67.29,30396.0,53.2322,53.2401,53.2084,53.2163,30396.0
2016-12-27 15:40:00,67.29,67.35,67.28,67.33,44763.0,53.2163,53.2638,53.2084,53.248,44763.0
2016-12-27 15:45:00,67.33,67.34,67.27,67.28,45379.0,53.248,53.2559,53.2005,53.2084,45379.0
2016-12-27 15:50:00,67.28,67.31,67.27,67.3,48921.0,53.2084,53.2322,53.2005,53.2242,48921.0
2016-12-27 15:55:00,67.29,67.31,67.2,67.25,182068.0,53.2163,53.2322,53.1452,53.1847,182068.0
2016-12-28 09:30:00,66.64,67.07,66.6,66.91,207607.0,52.7023,53.0423,52.6706,52.9158,207607.0
2016-12-28 09:35:00,66.92,66.93,66.65,66.67,97818.0,52.9237,52.9316,52.7102,52.726,97818.0
2016-12-28 09:40:00,66.66,66.87,66.61,66.87,99524.0,52.7181,52.8842,52.6786,52.8842,99524.0
2016-12-28 09:45:00,66.85,66.92,66.78,66.8,67455.0,52.8684,52.9237,52.813,52.8288,67455.0
2016-12-28 09:50:00,66.81,66.81,66.65,66.65,62298.0,52.8367,52.8367,52.7102,52.7102,62298.0
2016-12-28 09:55:00,66.66,66.72,66.51,66.57,140107.0,52.7181,52.7655,52.5995,52.6469,140107.0
2016-12-28 10:00:00,66.55,66.66,66.44,66.62,86614.0,52.6311,52.7181,52.5441,52.6865,86614.0
2016-12-28 10:05:00,66.62,66.64,66.5,66.5,51293.0,52.6865,52.7023,52.5916,52.5916,51293.0
2016-12-28 10:10:00,66.49,66.57,66.43,66.48,55192.0,52.5837,52.6469,52.5362,52.5757,55192.0
2016-12-28 10:15:00,66.49,66.51,66.4,66.45,74970.0,52.5837,52.5995,52.5125,52.552,74970.0
2016-12-28 10:20:00,66.45,66.55,66.38,66.51,68973.0,52.552,52.6311,52.4967,52.5995,68973.0
2016-12-28 10:25:00,66.51,66.62,66.46,66.56,45281.0,52.5995,52.6865,52.5599,52.639,45281.0
2016-12-28 10:30:00,66.56,66.61,66.46,66.51,50955.0,52.639,52.6786,52.5599,52.5995,50955.0
2016-12-28 10:35:00,66.51,66.57,66.47,66.51,39384.0,52.5995,52.6469,52.5678,52.5995,39384.0
2016-12-28 10:40:00,66.51,66.51,66.36,66.36,46516.0,52.5995,52.5995,52.4808,52.4808,46516.0
2016-12-28 10:45:00,66.36,66.45,66.33,66.35,40598.0,52.4808,52.552,52.4571,52.4729,40598.0
2016-12-28 10:50:00,66.34,66.42,66.33,66.42,40798.0,52.465,52.5283,52.4571,52.5283,40798.0
2016-12-28 10:55:00,66.41,66.46,66.39,66.41,38664.0,52.5204,52.5599,52.5046,52.5204,38664.0
2016-12-28 11:00:00,66.42,66.46,66.31,66.39,86423.0,52.5283,52.5599,52.4413,52.5046,86423.0
2016-12-28 11:05:00,66.39,66.42,66.37,66.42,32585.0,52.5046,52.5283,52.4888,52.5283,32585.0
2016-12-28 11:10:00,66.42,66.49,66.4,66.46,56204.0,52.5283,52.5837,52.5125,52.5599,56204.0
2016-12-28 11:15:00,66.45,66.51,66.44,66.46,32232.0,52.552,52.5995,52.5441,52.5599,32232.0
2016-12-28 11:20:00,66.46,66.61,66.46,66.55,36536.0,52.5599,52.6786,52.5599,52.6311,36536.0
2016-12-28 11:25:00,66.56,66.57,66.52,66.53,39171.0,52.639,52.6469,52.6074,52.6153,39171.0
2016-12-28 11:30:00,66.53,66.54,66.47,66.48,27811.0,52.6153,52.6232,52.5678,52.5757,27811.0
2016-12-28 11:35:00,66.48,66.49,66.42,66.45,26489.0,52.5757,52.5837,52.5283,52.552,26489.0
2016-12-28 11:40:00,66.44,66.44,66.38,66.42,26788.0,52.5441,52.5441,52.4967,52.5283,26788.0
2016-12-28 11:45:00,66.43,66.48,66.41,66.44,34332.0,52.5362,52.5757,52.5204,52.5441,34332.0
2016-12-28 11:50:00,66.44,66.45,66.38,66.41,24345.0,52.5441,52.552,52.4967,52.5204,24345.0
2016-12-28 11:55:00,66.4,66.42,66.34,66.34,41966.0,52.5125,52.5283,52.465,52.465,41966.0
2016-12-28 12:00:00,66.34,66.34,66.22,66.26,58124.0,52.465,52.465,52.3701,52.4018,58124.0
2016-12-28 12:05:00,66.27,66.36,66.26,66.31,33205.0,52.4097,52.4808,52.4018,52.4413,33205.0
2016-12-28 12:10:00,66.31,66.33,66.13,66.16,93753.0,52.4413,52.4571,52.2989,52.3227,93753.0
2016-12-28 12:15:00,66.16,66.2,66.15,66.18,38704.0,52.3227,52.3543,52.3148,52.3385,38704.0
2016-12-28 12:20:00,66.18,66.23,66.15,66.2,27603.0,52.3385,52.378,52.3148,52.3543,27603.0
2016-12-28 12:25:00,66.19,66.24,66.18,66.24,20440.0,52.3464,52.3859,52.3385,52.3859,20440.0
2016-12-28 12:30:00,66.23,66.23,66.08,66.1,41346.0,52.378,52.378,52.2594,52.2752,41346.0
2016-12-28 12:35:00,66.1,66.15,66.08,66.11,16636.0,52.2752,52.3148,52.2594,52.2831,16636.0
2016-12-28 12:40:00,66.12,66.15,66.06,66.09,34328.0,52.291,52.3148,52.2436,52.2673,34328.0
2016-12-28 12:45:00,66.08,66.08,66.05,66.06,51521.0,52.2594,52.2594,52.2357,52.2436,51521.0
2016-12-28 12:50:00,66.06,66.14,66.05,66.1,51557.0,52.2436,52.3069,52.2357,52.2752,51557.0
2016-12-28 12:55:00,66.09,66.11,66.08,66.1,24128.0,52.2673,52.2831,52.2594,52.2752,24128.0
2016-12-28 13:00:00,66.1,66.14,66.06,66.1,46435.0,52.2752,52.3069,52.2436,52.2752,46435.0
2016-12-28 13:05:00,66.1,66.12,66.07,66.11,26127.0,52.2752,52.291,52.2515,52.2831,26127.0
2016-12-28 13:10:00,66.12,66.16,66.09,66.15,40861.0,52.291,52.3227,52.2673,52.3148,40861.0
2016-12-28 13:15:00,66.15,66.19,66.11,66.15,33426.0,52.3148,52.3464,52.2831,52.3148,33426.0
2016-12-28 13:20:00,66.15,66.19,66.1,66.14,55996.0,52.3148,52.3464,52.2752,52.3069,55996.0
2016-12-28 13:25:00,66.13,66.14,66.07,66.07,42882.0,52.2989,52.3069,52.2515,52.2515,42882.0
2016-12-28 13:30:00,66.08,66.12,66.07,66.08,56210.0,52.2594,52.291,52.2515,52.2594,56210.0
2016-12-28 13:35:00,66.09,66.1,66.08,66.09,23042.0,52.2673,52.2752,52.2594,52.2673,23042.0
2016-12-28 13:40:00,66.09,66.11,66.05,66.05,124067.0,52.2673,52.2831,52.2357,52.2357,124067.0
2016-12-28 13:45:00,66.06,66.06,65.96,65.97,126691.0,52.2436,52.2436,52.1645,52.1724,126691.0
2016-12-28 13:50:00,65.98,66.02,65.95,65.95,37126.0,52.1803,52.212,52.1566,52.1566,37126.0
2016-12-28 13:55:00,65.94,65.99,65.92,65.94,27545.0,52.1487,52.1882,52.1329,52.1487,27545.0
2016-12-28 14:00:00,65.93,66.02,65.93,65.97,32451.0,52.1408,52.212,52.1408,52.1724,32451.0
2016-12-28 14:05:00,65.97,66.05,65.96,66.03,60709.0,52.1724,52.2357,52.1645,52.2199,60709.0
2016-12-28 14:10:00,66.03,66.04,65.97,65.99,42411.0,52.2199,52.2278,52.1724,52.1882,42411.0
2016-12-28 14:15:00,66.0,66.0,65.9,65.92,52188.0,52.1961,52.1961,52.1171,52.1329,52188.0
2016-12-28 14:20:00,65.92,65.93,65.84,65.86,68514.0,52.1329,52.1408,52.0696,52.0854,68514.0
2016-12-28 14:25:00,65.86,65.88,65.84,65.86,47985.0,52.0854,52.1012,52.0696,52.0854,47985.0
2016-12-28 14:30:00,65.85,65.89,65.84,65.85,78163.0,52.0775,52.1091,52.0696,52.0775,78163.0
2016-12-28 14:35:00,65.85,65.9,65.8,65.83,86040.0,52.0775,52.1171,52.038,52.0617,86040.0
2016-12-28 14:40:00,65.83,65.87,65.82,65.82,23099.0,52.0617,52.0933,52.0538,52.0538,23099.0
2016-12-28 14:45:00,65.83,65.85,65.81,65.82,44489.0,52.0617,52.0775,52.0459,52.0538,44489.0
2016-12-28 14:50:00,65.82,65.82,65.77,65.82,53329.0,52.0538,52.0538,52.0142,52.0538,53329.0
2016-12-28 14:55:00,65.81,65.85,65.7,65.73,168667.0,52.0459,52.0775,51.9589,51.9826,168667.0
2016-12-28 15:00:00,65.74,65.87,65.73,65.84,80097.0,51.9905,52.0933,51.9826,52.0696,80097.0
2016-12-28 15:05:00,65.84,65.87,65.81,65.83,59534.0,52.0696,52.0933,52.0459,52.0617,59534.0
2016-12-28 15:10:00,65.83,65.87,65.82,65.86,50236.0,52.0617,52.0933,52.0538,52.0854,50236.0
2016-12-28 15:15:00,65.85,65.87,65.77,65.78,59981.0,52.0775,52.0933,52.0142,52.0221,59981.0
2016-12-28 15:20:00,65.79,65.84,65.78,65.82,46616.0,52.0301,52.0696,52.0221,52.0538,46616.0
2016-12-28 15:25:00,65.81,65.84,65.79,65.8,42299.0,52.0459,52.0696,52.0301,52.038,42299.0
2016-12-28 15:30:00,65.8,65.85,65.77,65.83,58518.0,52.038,52.0775,52.0142,52.0617,58518.0
2016-12-28 15:35:00,65.82,65.82,65.75,65.77,80843.0,52.0538,52.0538,51.9984,52.0142,80843.0
2016-12-28 15:40:00,65.77,65.77,65.7,65.73,94249.0,52.0142,52.0142,51.9589,51.9826,94249.0
2016-12-28 15:45:00,65.73,65.76,65.7,65.72,105237.0,51.9826,52.0063,51.9589,51.9747,105237.0
2016-12-28 15:50:00,65.73,65.78,65.7,65.78,218210.0,51.9826,52.0221,51.9589,52.0221,218210.0
2016-12-28 15:55:00,65.78,65.81,65.71,65.75,367116.0,52.0221,52.0459,51.9668,51.9984,367116.0
2016-12-29 09:30:00,65.5,65.86,65.42,65.74,127724.0,51.8007,52.0854,51.7374,51.9905,127724.0
2016-12-29 09:35:00,65.73,65.89,65.62,65.83,59251.0,51.9826,52.1091,51.8956,52.0617,59251.0
2016-12-29 09:40:00,65.84,65.89,65.69,65.7,39792.0,52.0696,52.1091,51.951,51.9589,39792.0
2016-12-29 09:45:00,65.69,65.75,65.57,65.58,66860.0,51.951,51.9984,51.8561,51.864,66860.0
2016-12-29 09:50:00,65.59,65.71,65.58,65.7,32437.0,51.8719,51.9668,51.864,51.9589,32437.0
2016-12-29 09:55:00,65.71,65.76,65.71,65.73,34457.0,51.9668,52.0063,51.9668,51.9826,34457.0
2016-12-29 10:00:00,65.74,65.9,65.74,65.86,47178.0,51.9905,52.1171,51.9905,52.0854,47178.0
2016-12-29 10:05:00,65.86,65.94,65.83,65.86,31501.0,52.0854,52.1487,52.0617,52.0854,31501.0
2016-12-29 10:10:00,65.86,65.9,65.81,65.86,32036.0,52.0854,52.1171,52.0459,52.0854,32036.0
2016-12-29 10:15:00,65.86,65.97,65.82,65.96,39496.0,52.0854,52.1724,52.0538,52.1645,39496.0
2016-12-29 10:20:00,65.96,66.04,65.95,66.0,32012.0,52.1645,52.2278,52.1566,52.1961,32012.0
2016-12-29 10:25:00,66.0,66.07,65.97,65.99,40162.0,52.1961,52.2515,52.1724,52.1882,40162.0
2016-12-29 10:30:00,65.97,65.98,65.91,65.92,18861.0,52.1724,52.1803,52.125,52.1329,18861.0
2016-12-29 10:35:00,65.93,65.95,65.89,65.9,32880.0,52.1408,52.1566,52.1091,52.1171,32880.0
2016-12-29 10:40:00,65.89,65.89,65.8,65.83,35197.0,52.1091,52.1091,52.038,52.0617,35197.0
2016-12-29 10:45:00,65.83,65.92,65.82,65.82,46983.0,52.0617,52.1329,52.0538,52.0538,46983.0
2016-12-29 10:50:00,65.81,65.88,65.77,65.85,58886.0,52.0459,52.1012,52.0142,52.0775,58886.0
2016-12-29 10:55:00,65.85,65.94,65.83,65.92,21990.0,52.0775,52.1487,52.0617,52.1329,21990.0
2016-12-29 11:00:00,65.92,65.93,65.8,65.8,30631.0,52.1329,52.1408,52.038,52.038,30631.0
2016-12-29 11:05:00,65.79,65.8,65.72,65.74,39849.0,52.0301,52.038,51.9747,51.9905,39849.0
2016-12-29 11:10:00,65.74,65.77,65.71,65.74,40061.0,51.9905,52.0142,51.9668,51.9905,40061.0
2016-12-29 11:15:00,65.75,65.77,65.68,65.76,30784.0,51.9984,52.0142,51.9431,52.0063,30784.0
2016-12-29 11:20:00,65.77,65.78,65.72,65.75,25465.0,52.0142,52.0221,51.9747,51.9984,25465.0
2016-12-29 11:25:00,65.74,65.79,65.74,65.77,49737.0,51.9905,52.0301,51.9905,52.0142,49737.0
2016-12-29 11:30:00,65.77,65.78,65.75,65.76,41936.0,52.0142,52.0221,51.9984,52.0063,41936.0
2016-12-29 11:35:00,65.76,65.77,65.68,65.68,36206.0,52.0063,52.0142,51.9431,51.9431,36206.0
2016-12-29 11:40:00,65.68,65.7,65.66,65.67,28603.0,51.9431,51.9589,51.9272,51.9352,28603.0
2016-12-29 11:45:00,65.67,65.72,65.66,65.68,21568.0,51.9352,51.9747,51.9272,51.9431,21568.0
2016-12-29 11:50:00,65.69,65.69,65.63,65.65,49932.0,51.951,51.951,51.9035,51.9193,49932.0
2016-12-29 11:55:00,65.66,65.69,65.56,65.61,26450.0,51.9272,51.951,51.8482,51.8877,26450.0
2016-12-29 12:00:00,65.61,65.72,65.6,65.7,41083.0,51.8877,51.9747,51.8798,51.9589,41083.0
2016-12-29 12:05:00,65.7,65.72,65.64,65.67,23620.0,51.9589,51.9747,51.9114,51.9352,23620.0
2016-12-29 12:10:00,65.67,65.72,65.63,65.72,34728.0,51.9352,51.9747,51.9035,51.9747,34728.0
2016-12-29 12:15:00,65.71,65.81,65.7,65.76,22377.0,51.9668,52.0459,51.9589,52.0063,22377.0
2016-12-29 12:20:00,65.77,65.84,65.76,65.83,30857.0,52.0142,52.0696,52.0063,52.0617,30857.0
2016-12-29 12:25:00,65.83,65.86,65.8,65.82,22108.0,52.0617,52.0854,52.038,52.0538,22108.0
2016-12-29 12:30:00,65.83,65.84,65.78,65.81,19756.0,52.0617,52.0696,52.0221,52.0459,19756.0
2016-12-29 12:35:00,65.82,65.83,65.78,65.83,19975.0,52.0538,52.0617,52.0221,52.0617,19975.0
2016-12-29 12:40:00,65.83,65.85,65.8,65.81,24620.0,52.0617,52.0775,52.038,52.0459,24620.0
2016-12-29 12:45:00,65.81,65.9,65.8,65.89,30928.0,52.0459,52.1171,52.038,52.1091,30928.0
2016-12-29 12:50:00,65.89,65.98,65.88,65.94,36825.0,52.1091,52.1803,52.1012,52.1487,36825.0
2016-12-29 12:55:00,65.95,65.96,65.89,65.89,21446.0,52.1566,52.1645,52.1091,52.1091,21446.0
2016-12-29 13:00:00,65.89,65.94,65.89,65.89,21605.0,52.1091,52.1487,52.1091,52.1091,21605.0
2016-12-29 13:05:00,65.9,65.91,65.87,65.89,22911.0,52.1171,52.125,52.0933,52.1091,22911.0
2016-12-29 13:10:00,65.88,65.93,65.87,65.88,30156.0,52.1012,52.1408,52.0933,52.1012,30156.0
2016-12-29 13:15:00,65.89,65.95,65.89,65.93,26175.0,52.1091,52.1566,52.1091,52.1408,26175.0
2016-12-29 13:20:00,65.93,65.99,65.93,65.96,32465.0,52.1408,52.1882,52.1408,52.1645,32465.0
2016-12-29 13:25:00,65.97,65.98,65.94,65.96,28200.0,52.1724,52.1803,52.1487,52.1645,28200.0
2016-12-29 13:30:00,65.97,65.97,65.89,65.89,33843.0,52.1724,52.1724,52.1091,52.1091,33843.0
2016-12-29 13:35:00,65.89,65.91,65.82,65.85,27131.0,52.1091,52.125,52.0538,52.0775,27131.0
2016-12-29 13:40:00,65.86,65.88,65.83,65.88,29384.0,52.0854,52.1012,52.0617,52.1012,29384.0
2016-12-29 13:45:00,65.87,65.89,65.84,65.87,21253.0,52.0933,52.1091,52.0696,52.0933,21253.0
2016-12-29 13:50:00,65.87,65.93,65.86,65.89,29667.0,52.0933,52.1408,52.0854,52.1091,29667.0
2016-12-29 13:55:00,65.88,65.93,65.85,65.93,23257.0,52.1012,52.1408,52.0775,52.1408,23257.0
2016-12-29 14:00:00,65.92,66.08,65.91,66.05,53769.0,52.1329,52.2594,52.125,52.2357,53769.0
2016-12-29 14:05:00,66.06,66.08,65.99,65.99,45286.0,52.2436,52.2594,52.1882,52.1882,45286.0
2016-12-29 14:10:00,66.0,66.02,65.9,65.92,41852.0,52.1961,52.212,52.1171,52.1329,41852.0
2016-12-29 14:15:00,65.93,65.97,65.91,65.94,31659.0,52.1408,52.1724,52.125,52.1487,31659.0
2016-12-29 14:20:00,65.95,65.99,65.91,65.92,37558.0,52.1566,52.1882,52.125,52.1329,37558.0
2016-12-29 14:25:00,65.92,65.93,65.9,65.92,30458.0,52.1329,52.1408,52.1171,52.1329,30458.0
2016-12-29 14:30:00,65.91,65.94,65.9,65.91,24922.0,52.125,52.1487,52.1171,52.125,24922.0
2016-12-29 14:35:00,65.91,65.95,65.9,65.93,24907.0,52.125,52.1566,52.1171,52.1408,24907.0
2016-12-29 14:40:00,65.93,65.95,65.9,65.95,29094.0,52.1408,52.1566,52.1171,52.1566,29094.0
2016-12-29 14:45:00,65.95,65.99,65.93,65.95,34746.0,52.1566,52.1882,52.1408,52.1566,34746.0
2016-12-29 14:50:00,65.95,65.98,65.93,65.96,33581.0,52.1566,52.1803,52.1408,52.1645,33581.0
2016-12-29 14:55:00,65.96,65.97,65.93,65.93,26570.0,52.1645,52.1724,52.1408,52.1408,26570.0
2016-12-29 15:00:00,65.94,65.95,65.91,65.91,37455.0,52.1487,52.1566,52.125,52.125,37455.0
2016-12-29 15:05:00,65.92,65.92,65.86,65.88,38368.0,52.1329,52.1329,52.0854,52.1012,38368.0
2016-12-29 15:10:00,65.87,65.93,65.87,65.92,45551.0,52.0933,52.1408,52.0933,52.1329,45551.0
2016-12-29 15:15:00,65.92,65.93,65.9,65.91,35065.0,52.1329,52.1408,52.1171,52.125,35065.0
2016-12-29 15:20:00,65.91,65.99,65.91,65.96,44583.0,52.125,52.1882,52.125,52.1645,44583.0
2016-12-29 15:25:00,65.97,66.0,65.96,66.0,34166.0,52.1724,52.1961,52.1645,52.1961,34166.0
2016-12-29 15:30:00,66.0,66.04,65.99,65.99,50508.0,52.1961,52.2278,52.1882,52.1882,50508.0
2016-12-29 15:35:00,65.99,66.0,65.97,65.98,29731.0,52.1882,52.1961,52.1724,52.1803,29731.0
2016-12-29 15:40:00,65.98,66.01,65.98,65.99,43519.0,52.1803,52.204,52.1803,52.1882,43519.0
2016-12-29 15:45:00,66.0,66.01,65.97,66.0,66154.0,52.1961,52.204,52.1724,52.1961,66154.0
2016-12-29 15:50:00,66.0,66.06,66.0,66.05,70403.0,52.1961,52.2436,52.1961,52.2357,70403.0
2016-12-29 15:55:00,66.04,66.08,66.02,66.05,206642.0,52.2278,52.2594,52.212,52.2357,206642.0
2016-12-30 09:30:00,66.25,66.35,65.96,65.97,125365.0,52.3938,52.4729,52.1645,52.1724,125365.0
2016-12-30 09:35:00,65.97,66.06,65.85,65.98,65550.0,52.1724,52.2436,52.0775,52.1803,65550.0
2016-12-30 09:40:00,65.98,66.09,65.94,66.03,51015.0,52.1803,52.2673,52.1487,52.2199,51015.0
2016-12-30 09:45:00,66.05,66.15,66.02,66.06,46198.0,52.2357,52.3148,52.212,52.2436,46198.0
2016-12-30 09:50:00,66.08,66.08,65.95,65.97,32161.0,52.2594,52.2594,52.1566,52.1724,32161.0
2016-12-30 09:55:00,65.97,65.98,65.52,65.54,87612.0,52.1724,52.1803,51.8165,51.8323,87612.0
2016-12-30 10:00:00,65.53,65.64,65.47,65.52,69093.0,51.8244,51.9114,51.777,51.8165,69093.0
2016-12-30 10:05:00,65.53,65.59,65.42,65.59,62479.0,51.8244,51.8719,51.7374,51.8719,62479.0
2016-12-30 10:10:00,65.6,65.68,65.58,65.62,43680.0,51.8798,51.9431,51.864,51.8956,43680.0
2016-12-30 10:15:00,65.62,65.7,65.59,65.6,33611.0,51.8956,51.9589,51.8719,51.8798,33611.0
2016-12-30 10:20:00,65.6,65.64,65.42,65.5,51705.0,51.8798,51.9114,51.7374,51.8007,51705.0
2016-12-30 10:25:00,65.5,65.5,65.41,65.41,42910.0,51.8007,51.8007,51.7295,51.7295,42910.0
2016-12-30 10:30:00,65.41,65.54,65.41,65.53,61744.0,51.7295,51.8323,51.7295,51.8244,61744.0
2016-12-30 10:35:00,65.52,65.54,65.43,65.49,49769.0,51.8165,51.8323,51.7454,51.7928,49769.0
2016-12-30 10:40:00,65.49,65.57,65.45,65.48,44110.0,51.7928,51.8561,51.7612,51.7849,44110.0
2016-12-30 10:45:00,65.47,65.63,65.46,65.59,26276.0,51.777,51.9035,51.7691,51.8719,26276.0
2016-12-30 10:50:00,65.59,65.68,65.59,65.6,51893.0,51.8719,51.9431,51.8719,51.8798,51893.0
2016-12-30 10:55:00,65.6,65.7,65.6,65.69,32143.0,51.8798,51.9589,51.8798,51.951,32143.0
2016-12-30 11:00:00,65.67,65.68,65.58,65.6,32301.0,51.9352,51.9431,51.864,51.8798,32301.0
2016-12-30 11:05:00,65.61,65.62,65.55,65.58,17825.0,51.8877,51.8956,51.8403,51.864,17825.0
2016-12-30 11:10:00,65.57,65.61,65.54,65.59,36085.0,51.8561,51.8877,51.8323,51.8719,36085.0
2016-12-30 11:15:00,65.6,65.65,65.58,65.62,33760.0,51.8798,51.9193,51.864,51.8956,33760.0
2016-12-30 11:20:00,65.62,65.66,65.57,65.64,16369.0,51.8956,51.9272,51.8561,51.9114,16369.0
2016-12-30 11:25:00,65.64,65.68,65.58,65.58,50220.0,51.9114,51.9431,51.864,51.864,50220.0
2016-12-30 11:30:00,65.58,65.67,65.58,65.67,37170.0,51.864,51.9352,51.864,51.9352,37170.0
2016-12-30 11:35:00,65.66,65.66,65.6,65.64,34600.0,51.9272,51.9272,51.8798,51.9114,34600.0
2016-12-30 11:40:00,65.63,65.69,65.61,65.66,34296.0,51.9035,51.951,51.8877,51.9272,34296.0
2016-12-30 11:45:00,65.67,65.7,65.65,65.67,27101.0,51.9352,51.9589,51.9193,51.9352,27101.0
2016-12-30 11:50:00,65.68,65.69,65.61,65.62,25982.0,51.9431,51.951,51.8877,51.8956,25982.0
2016-12-30 11:55:00,65.62,65.64,65.54,65.55,16982.0,51.8956,51.9114,51.8323,51.8403,16982.0
2016-12-30 12:00:00,65.55,65.56,65.38,65.42,47094.0,51.8403,51.8482,51.7058,51.7374,47094.0
2016-12-30 12:05:00,65.41,65.42,65.32,65.36,58765.0,51.7295,51.7374,51.6584,51.69,58765.0
2016-12-30 12:10:00,65.35,65.47,65.34,65.46,63108.0,51.6821,51.777,51.6742,51.7691,63108.0
2016-12-30 12:15:00,65.46,65.49,65.4,65.47,30405.0,51.7691,51.7928,51.7216,51.777,30405.0
2016-12-30 12:20:00,65.47,65.52,65.47,65.48,17113.0,51.777,51.8165,51.777,51.7849,17113.0
2016-12-30 12:25:00,65.48,65.48,65.42,65.45,18448.0,51.7849,51.7849,51.7374,51.7612,18448.0
2016-12-30 12:30:00,65.45,65.49,65.43,65.44,17521.0,51.7612,51.7928,51.7454,51.7533,17521.0
2016-12-30 12:35:00,65.45,65.45,65.35,65.37,38241.0,51.7612,51.7612,51.6821,51.6979,38241.0
2016-12-30 12:40:00,65.37,65.37,65.26,65.32,58803.0,51.6979,51.6979,51.6109,51.6584,58803.0
2016-12-30 12:45:00,65.32,65.35,65.27,65.28,37267.0,51.6584,51.6821,51.6188,51.6267,37267.0
2016-12-30 12:50:00,65.28,65.28,65.18,65.23,47688.0,51.6267,51.6267,51.5476,51.5872,47688.0
2016-12-30 12:55:00,65.24,65.31,65.24,65.31,17864.0,51.5951,51.6504,51.5951,51.6504,17864.0
2016-12-30 13:00:00,65.32,65.32,65.26,65.3,30458.0,51.6584,51.6584,51.6109,51.6425,30458.0
2016-12-30 13:05:00,65.29,65.3,65.25,65.25,23614.0,51.6346,51.6425,51.603,51.603,23614.0
2016-12-30 13:10:00,65.25,65.27,65.21,65.22,25074.0,51.603,51.6188,51.5714,51.5793,25074.0
2016-12-30 13:15:00,65.23,65.29,65.21,65.25,32301.0,51.5872,51.6346,51.5714,51.603,32301.0
2016-12-30 13:20:00,65.23,65.3,65.21,65.28,29528.0,51.5872,51.6425,51.5714,51.6267,29528.0
2016-12-30 13:25:00,65.28,65.29,65.23,65.26,35460.0,51.6267,51.6346,51.5872,51.6109,35460.0
2016-12-30 13:30:00,65.26,65.29,65.23,65.24,20855.0,51.6109,51.6346,51.5872,51.5951,20855.0
2016-12-30 13:35:00,65.24,65.28,65.21,65.22,15809.0,51.5951,51.6267,51.5714,51.5793,15809.0
2016-12-30 13:40:00,65.22,65.24,65.16,65.16,21101.0,51.5793,51.5951,51.5318,51.5318,21101.0
2016-12-30 13:45:00,65.17,65.17,65.06,65.07,69839.0,51.5397,51.5397,51.4527,51.4606,69839.0
2016-12-30 13:50:00,65.07,65.16,65.06,65.14,50450.0,51.4606,51.5318,51.4527,51.516,50450.0
2016-12-30 13:55:00,65.14,65.15,65.1,65.13,20670.0,51.516,51.5239,51.4844,51.5081,20670.0
2016-12-30 14:00:00,65.12,65.14,65.08,65.12,31184.0,51.5002,51.516,51.4686,51.5002,31184.0
2016-12-30 14:05:00,65.11,65.18,65.11,65.13,27034.0,51.4923,51.5476,51.4923,51.5081,27034.0
2016-12-30 14:10:00,65.14,65.16,65.09,65.15,40507.0,51.516,51.5318,51.4765,51.5239,40507.0
2016-12-30 14:15:00,65.14,65.19,65.13,65.17,18507.0,51.516,51.5555,51.5081,51.5397,18507.0
2016-12-30 14:20:00,65.17,65.17,65.1,65.11,25294.0,51.5397,51.5397,51.4844,51.4923,25294.0
2016-12-30 14:25:00,65.11,65.14,65.07,65.09,33403.0,51.4923,51.516,51.4606,51.4765,33403.0
2016-12-30 14:30:00,65.08,65.18,65.04,65.18,42231.0,51.4686,51.5476,51.4369,51.5476,42231.0
2016-12-30 14:35:00,65.18,65.25,65.16,65.25,31444.0,51.5476,51.603,51.5318,51.603,31444.0
2016-12-30 14:40:00,65.24,65.27,65.21,65.22,25543.0,51.5951,51.6188,51.5714,51.5793,25543.0
2016-12-30 14:45:00,65.22,65.23,65.06,65.07,109005.0,51.5793,51.5872,51.4527,51.4606,109005.0
2016-12-30 14:50:00,65.08,65.14,65.05,65.12,53588.0,51.4686,51.516,51.4448,51.5002,53588.0
2016-12-30 14:55:00,65.11,65.17,65.09,65.16,41720.0,51.4923,51.5397,51.4765,51.5318,41720.0
2016-12-30 15:00:00,65.16,65.19,65.14,65.16,38004.0,51.5318,51.5555,51.516,51.5318,38004.0
2016-12-30 15:05:00,65.16,65.17,65.13,65.16,30869.0,51.5318,51.5397,51.5081,51.5318,30869.0
2016-12-30 15:10:00,65.15,65.22,65.15,65.2,40397.0,51.5239,51.5793,51.5239,51.5635,40397.0
2016-12-30 15:15:00,65.21,65.26,65.2,65.22,30963.0,51.5714,51.6109,51.5635,51.5793,30963.0
2016-12-30 15:20:00,65.21,65.29,65.21,65.25,43831.0,51.5714,51.6346,51.5714,51.603,43831.0
2016-12-30 15:25:00,65.25,65.3,65.25,65.28,45707.0,51.603,51.6425,51.603,51.6267,45707.0
2016-12-30 15:30:00,65.29,65.3,65.21,65.27,74681.0,51.6346,51.6425,51.5714,51.6188,74681.0
2016-12-30 15:35:00,65.27,65.27,65.19,65.2,44000.0,51.6188,51.6188,51.5555,51.5635,44000.0
2016-12-30 15:40:00,65.2,65.23,65.15,65.17,74651.0,51.5635,51.5872,51.5239,51.5397,74651.0
2016-12-30 15:45:00,65.17,65.24,65.14,65.2,94336.0,51.5397,51.5951,51.516,51.5635,94336.0
2016-12-30 15:50:00,65.2,65.2,65.07,65.1,197744.0,51.5635,51.5635,51.4606,51.4844,197744.0
2016-12-30 15:55:00,65.11,65.3,65.08,65.21,575919.0,51.4923,51.6425,51.4686,51.5714,575919.0
2017-01-03 09:30:00,65.86,65.99,65.76,65.86,209075.0,52.0854,52.1882,52.0063,52.0854,209075.0
2017-01-03 09:35:00,65.86,65.96,65.65,65.73,104960.0,52.0854,52.1645,51.9193,51.9826,104960.0
2017-01-03 09:40:00,65.73,65.89,65.69,65.75,96502.0,51.9826,52.1091,51.951,51.9984,96502.0
2017-01-03 09:45:00,65.75,65.89,65.68,65.79,66249.0,51.9984,52.1091,51.9431,52.0301,66249.0
2017-01-03 09:50:00,65.78,65.88,65.69,65.78,75266.0,52.0221,52.1012,51.951,52.0221,75266.0
2017-01-03 09:55:00,65.77,65.98,65.7,65.73,149662.0,52.0142,52.1803,51.9589,51.9826,149662.0
2017-01-03 10:00:00,65.73,65.85,65.72,65.81,194205.0,51.9826,52.0775,51.9747,52.0459,194205.0
2017-01-03 10:05:00,65.81,66.14,65.78,66.09,197472.0,52.0459,52.3069,52.0221,52.2673,197472.0
2017-01-03 10:10:00,66.08,66.14,65.94,65.94,107337.0,52.2594,52.3069,52.1487,52.1487,107337.0
2017-01-03 10:15:00,65.95,65.98,65.85,65.88,125237.0,52.1566,52.1803,52.0775,52.1012,125237.0
2017-01-03 10:20:00,65.88,65.96,65.86,65.9,66376.0,52.1012,52.1645,52.0854,52.1171,66376.0
2017-01-03 10:25:00,65.9,65.99,65.86,65.9,72303.0,52.1171,52.1882,52.0854,52.1171,72303.0
2017-01-03 10:30:00,65.9,65.98,65.83,65.83,49387.0,52.1171,52.1803,52.0617,52.0617,49387.0
2017-01-03 10:35:00,65.83,65.86,65.68,65.69,70017.0,52.0617,52.0854,51.9431,51.951,70017.0
2017-01-03 10:40:00,65.68,65.76,65.67,65.72,72908.0,51.9431,52.0063,51.9352,51.9747,72908.0
2017-01-03 10:45:00,65.72,65.74,65.56,65.56,65939.0,51.9747,51.9905,51.8482,51.8482,65939.0
2017-01-03 10:50:00,65.57,65.66,65.54,65.57,70984.0,51.8561,51.9272,51.8323,51.8561,70984.0
2017-01-03 10:55:00,65.57,65.58,65.43,65.45,63792.0,51.8561,51.864,51.7454,51.7612,63792.0
2017-01-03 11:00:00,65.44,65.46,65.33,65.4,89898.0,51.7533,51.7691,51.6663,51.7216,89898.0
2017-01-03 11:05:00,65.4,65.51,65.39,65.49,57449.0,51.7216,51.8086,51.7137,51.7928,57449.0
2017-01-03 11:10:00,65.49,65.55,65.45,65.5,131839.0,51.7928,51.8403,51.7612,51.8007,131839.0
2017-01-03 11:15:00,65.51,65.54,65.43,65.51,170476.0,51.8086,51.8323,51.7454,51.8086,170476.0
2017-01-03 11:20:00,65.51,65.59,65.5,65.58,82682.0,51.8086,51.8719,51.8007,51.864,82682.0
2017-01-03 11:25:00,65.57,65.58,65.5,65.53,78641.0,51.8561,51.864,51.8007,51.8244,78641.0
2017-01-03 11:30:00,65.52,65.66,65.52,65.59,197833.0,51.8165,51.9272,51.8165,51.8719,197833.0
2017-01-03 11:35:00,65.6,65.64,65.42,65.42,127325.0,51.8798,51.9114,51.7374,51.7374,127325.0
2017-01-03 11:40:00,65.42,65.44,65.26,65.3,56276.0,51.7374,51.7533,51.6109,51.6425,56276.0
2017-01-03 11:45:00,65.3,65.36,65.25,65.27,42278.0,51.6425,51.69,51.603,51.6188,42278.0
2017-01-03 11:50:00,65.27,65.29,65.21,65.29,64877.0,51.6188,51.6346,51.5714,51.6346,64877.0
2017-01-03 11:55:00,65.3,65.34,65.26,65.34,58651.0,51.6425,51.6742,51.6109,51.6742,58651.0
2017-01-03 12:00:00,65.34,65.35,65.2,65.22,62349.0,51.6742,51.6821,51.5635,51.5793,62349.0
2017-01-03 12:05:00,65.22,65.23,65.07,65.11,81955.0,51.5793,51.5872,51.4606,51.4923,81955.0
2017-01-03 12:10:00,65.12,65.2,65.1,65.15,44204.0,51.5002,51.5635,51.4844,51.5239,44204.0
2017-01-03 12:15:00,65.15,65.16,65.02,65.06,113051.0,51.5239,51.5318,51.4211,51.4527,113051.0
2017-01-03 12:20:00,65.06,65.06,64.95,65.05,119303.0,51.4527,51.4527,51.3657,51.4448,119303.0
2017-01-03 12:25:00,65.05,65.11,65.04,65.07,37881.0,51.4448,51.4923,51.4369,51.4606,37881.0
2017-01-03 12:30:00,65.07,65.1,65.02,65.04,129865.0,51.4606,51.4844,51.4211,51.4369,129865.0
2017-01-03 12:35:00,65.05,65.06,64.99,65.03,56019.0,51.4448,51.4527,51.3974,51.429,56019.0
2017-01-03 12:40:00,65.02,65.05,64.88,64.9,88818.0,51.4211,51.4448,51.3104,51.3262,88818.0
2017-01-03 12:45:00,64.89,65.09,64.88,65.09,62107.0,51.3183,51.4765,51.3104,51.4765,62107.0
2017-01-03 12:50:00,65.1,65.11,64.93,64.95,180657.0,51.4844,51.4923,51.3499,51.3657,180657.0
2017-01-03 12:55:00,64.95,64.97,64.89,64.93,125684.0,51.3657,51.3816,51.3183,51.3499,125684.0
2017-01-03 13:00:00,64.94,64.98,64.87,64.87,136345.0,51.3578,51.3895,51.3025,51.3025,136345.0
2017-01-03 13:05:00,64.88,64.89,64.81,64.84,125495.0,51.3104,51.3183,51.255,51.2787,125495.0
2017-01-03 13:10:00,64.83,64.88,64.77,64.88,80532.0,51.2708,51.3104,51.2234,51.3104,80532.0
2017-01-03 13:15:00,64.88,64.93,64.82,64.82,73694.0,51.3104,51.3499,51.2629,51.2629,73694.0
2017-01-03 13:20:00,64.83,64.88,64.82,64.84,53074.0,51.2708,51.3104,51.2629,51.2787,53074.0
2017-01-03 13:25:00,64.85,64.85,64.72,64.75,81117.0,51.2867,51.2867,51.1838,51.2076,81117.0
2017-01-03 13:30:00,64.75,64.81,64.71,64.76,64961.0,51.2076,51.255,51.1759,51.2155,64961.0
2017-01-03 13:35:00,64.75,64.75,64.67,64.69,68065.0,51.2076,51.2076,51.1443,51.1601,68065.0
2017-01-03 13:40:00,64.69,64.73,64.67,64.68,59446.0,51.1601,51.1918,51.1443,51.1522,59446.0
2017-01-03 13:45:00,64.69,64.69,64.6,64.63,94514.0,51.1601,51.1601,51.0889,51.1127,94514.0
2017-01-03 13:50:00,64.64,64.72,64.63,64.69,43990.0,51.1206,51.1838,51.1127,51.1601,43990.0
2017-01-03 13:55:00,64.7,64.76,64.7,64.75,34524.0,51.168,51.2155,51.168,51.2076,34524.0
2017-01-03 14:00:00,64.75,64.86,64.75,64.77,58843.0,51.2076,51.2946,51.2076,51.2234,58843.0
2017-01-03 14:05:00,64.77,64.83,64.76,64.83,68241.0,51.2234,51.2708,51.2155,51.2708,68241.0
2017-01-03 14:10:00,64.82,64.87,64.8,64.83,95234.0,51.2629,51.3025,51.2471,51.2708,95234.0
2017-01-03 14:15:00,64.83,64.91,64.82,64.85,115729.0,51.2708,51.3341,51.2629,51.2867,115729.0
2017-01-03 14:20:00,64.84,64.87,64.82,64.84,136856.0,51.2787,51.3025,51.2629,51.2787,136856.0
2017-01-03 14:25:00,64.83,64.85,64.77,64.78,107162.0,51.2708,51.2867,51.2234,51.2313,107162.0
2017-01-03 14:30:00,64.79,64.82,64.77,64.78,40348.0,51.2392,51.2629,51.2234,51.2313,40348.0
2017-01-03 14:35:00,64.79,64.8,64.75,64.78,61036.0,51.2392,51.2471,51.2076,51.2313,61036.0
2017-01-03 14:40:00,64.78,64.81,64.76,64.8,102197.0,51.2313,51.255,51.2155,51.2471,102197.0
2017-01-03 14:45:00,64.8,64.86,64.76,64.85,40262.0,51.2471,51.2946,51.2155,51.2867,40262.0
2017-01-03 14:50:00,64.86,64.91,64.8,64.88,248922.0,51.2946,51.3341,51.2471,51.3104,248922.0
2017-01-03 14:55:00,64.89,65.04,64.88,65.03,63378.0,51.3183,51.4369,51.3104,51.429,63378.0
2017-01-03 15:00:00,65.03,65.16,64.99,65.14,152923.0,51.429,51.5318,51.3974,51.516,152923.0
2017-01-03 15:05:00,65.14,65.16,65.1,65.12,73439.0,51.516,51.5318,51.4844,51.5002,73439.0
2017-01-03 15:10:00,65.13,65.13,65.04,65.11,104472.0,51.5081,51.5081,51.4369,51.4923,104472.0
2017-01-03 15:15:00,65.11,65.13,65.05,65.08,67678.0,51.4923,51.5081,51.4448,51.4686,67678.0
2017-01-03 15:20:00,65.08,65.08,64.96,64.98,110628.0,51.4686,51.4686,51.3737,51.3895,110628.0
2017-01-03 15:25:00,64.97,65.03,64.97,65.0,64755.0,51.3816,51.429,51.3816,51.4053,64755.0
2017-01-03 15:30:00,65.0,65.0,64.93,65.0,94317.0,51.4053,51.4053,51.3499,51.4053,94317.0
2017-01-03 15:35:00,65.01,65.09,64.97,65.09,122681.0,51.4132,51.4765,51.3816,51.4765,122681.0
2017-01-03 15:40:00,65.1,65.23,65.09,65.17,123245.0,51.4844,51.5872,51.4765,51.5397,123245.0
2017-01-03 15:45:00,65.17,65.23,65.17,65.2,100126.0,51.5397,51.5872,51.5397,51.5635,100126.0
2017-01-03 15:50:00,65.2,65.39,65.2,65.39,276167.0,51.5635,51.7137,51.5635,51.7137,276167.0
2017-01-03 15:55:00,65.38,65.42,65.31,65.38,534092.0,51.7058,51.7374,51.6504,51.7058,534092.0
2017-01-04 09:30:00,65.67,65.94,65.5,65.82,197596.0,51.9352,52.1487,51.8007,52.0538,197596.0
2017-01-04 09:35:00,65.79,65.9,65.73,65.77,100791.0,52.0301,52.1171,51.9826,52.0142,100791.0
2017-01-04 09:40:00,65.77,65.94,65.71,65.75,72642.0,52.0142,52.1487,51.9668,51.9984,72642.0
2017-01-04 09:45:00,65.76,65.95,65.75,65.87,64207.0,52.0063,52.1566,51.9984,52.0933,64207.0
2017-01-04 09:50:00,65.88,65.94,65.66,65.72,73447.0,52.1012,52.1487,51.9272,51.9747,73447.0
2017-01-04 09:55:00,65.72,65.75,65.47,65.48,100080.0,51.9747,51.9984,51.777,51.7849,100080.0
2017-01-04 10:00:00,65.49,65.7,65.49,65.67,57646.0,51.7928,51.9589,51.7928,51.9352,57646.0
2017-01-04 10:05:00,65.68,65.77,65.6,65.75,68511.0,51.9431,52.0142,51.8798,51.9984,68511.0
2017-01-04 10:10:00,65.75,65.76,65.64,65.65,62211.0,51.9984,52.0063,51.9114,51.9193,62211.0
2017-01-04 10:15:00,65.65,65.69,65.52,65.58,69879.0,51.9193,51.951,51.8165,51.864,69879.0
2017-01-04 10:20:00,65.58,65.63,65.52,65.6,61024.0,51.864,51.9035,51.8165,51.8798,61024.0
2017-01-04 10:25:00,65.6,65.61,65.46,65.47,46518.0,51.8798,51.8877,51.7691,51.777,46518.0
2017-01-04 10:30:00,65.47,65.54,65.42,65.43,81675.0,51.777,51.8323,51.7374,51.7454,81675.0
2017-01-04 10:35:00,65.43,65.45,65.4,65.42,44245.0,51.7454,51.7612,51.7216,51.7374,44245.0
2017-01-04 10:40:00,65.42,65.53,65.42,65.51,39321.0,51.7374,51.8244,51.7374,51.8086,39321.0
2017-01-04 10:45:00,65.52,65.63,65.52,65.56,78899.0,51.8165,51.9035,51.8165,51.8482,78899.0
2017-01-04 10:50:00,65.57,65.57,65.48,65.48,62866.0,51.8561,51.8561,51.7849,51.7849,62866.0
2017-01-04 10:55:00,65.49,65.57,65.48,65.52,69833.0,51.7928,51.8561,51.7849,51.8165,69833.0
2017-01-04 11:00:00,65.53,65.57,65.51,65.53,146279.0,51.8244,51.8561,51.8086,51.8244,146279.0
2017-01-04 11:05:00,65.54,65.55,65.49,65.51,72671.0,51.8323,51.8403,51.7928,51.8086,72671.0
2017-01-04 11:10:00,65.51,65.54,65.46,65.48,60938.0,51.8086,51.8323,51.7691,51.7849,60938.0
2017-01-04 11:15:00,65.49,65.51,65.4,65.42,64371.0,51.7928,51.8086,51.7216,51.7374,64371.0
2017-01-04 11:20:00,65.43,65.47,65.41,65.41,57353.0,51.7454,51.777,51.7295,51.7295,57353.0
2017-01-04 11:25:00,65.42,65.47,65.4,65.42,60780.0,51.7374,51.777,51.7216,51.7374,60780.0
2017-01-04 11:30:00,65.42,65.47,65.41,65.45,66073.0,51.7374,51.777,51.7295,51.7612,66073.0
2017-01-04 11:35:00,65.45,65.45,65.4,65.44,68149.0,51.7612,51.7612,51.7216,51.7533,68149.0
2017-01-04 11:40:00,65.44,65.45,65.36,65.41,76086.0,51.7533,51.7612,51.69,51.7295,76086.0
2017-01-04 11:45:00,65.41,65.47,65.4,65.41,61496.0,51.7295,51.777,51.7216,51.7295,61496.0
2017-01-04 11:50:00,65.41,65.43,65.38,65.39,47233.0,51.7295,51.7454,51.7058,51.7137,47233.0
2017-01-04 11:55:00,65.38,65.45,65.35,65.35,77048.0,51.7058,51.7612,51.6821,51.6821,77048.0
2017-01-04 12:00:00,65.35,65.4,65.34,65.4,31199.0,51.6821,51.7216,51.6742,51.7216,31199.0
2017-01-04 12:05:00,65.4,65.42,65.39,65.4,24601.0,51.7216,51.7374,51.7137,51.7216,24601.0
2017-01-04 12:10:00,65.4,65.4,65.36,65.36,27295.0,51.7216,51.7216,51.69,51.69,27295.0
2017-01-04 12:15:00,65.36,65.38,65.29,65.32,63902.0,51.69,51.7058,51.6346,51.6584,63902.0
2017-01-04 12:20:00,65.32,65.35,65.28,65.34,66892.0,51.6584,51.6821,51.6267,51.6742,66892.0
2017-01-04 12:25:00,65.34,65.36,65.26,65.32,68871.0,51.6742,51.69,51.6109,51.6584,68871.0
2017-01-04 12:30:00,65.31,65.36,65.31,65.35,45409.0,51.6504,51.69,51.6504,51.6821,45409.0
2017-01-04 12:35:00,65.34,65.34,65.29,65.32,83003.0,51.6742,51.6742,51.6346,51.6584,83003.0
2017-01-04 12:40:00,65.32,65.4,65.31,65.4,39480.0,51.6584,51.7216,51.6504,51.7216,39480.0
2017-01-04 12:45:00,65.41,65.52,65.4,65.5,72828.0,51.7295,51.8165,51.7216,51.8007,72828.0
2017-01-04 12:50:00,65.5,65.5,65.45,65.45,39480.0,51.8007,51.8007,51.7612,51.7612,39480.0
2017-01-04 12:55:00,65.45,65.48,65.45,65.45,26723.0,51.7612,51.7849,51.7612,51.7612,26723.0
2017-01-04 13:00:00,65.45,65.48,65.39,65.39,34796.0,51.7612,51.7849,51.7137,51.7137,34796.0
2017-01-04 13:05:00,65.39,65.43,65.38,65.41,45909.0,51.7137,51.7454,51.7058,51.7295,45909.0
2017-01-04 13:10:00,65.42,65.49,65.41,65.48,45715.0,51.7374,51.7928,51.7295,51.7849,45715.0
2017-01-04 13:15:00,65.48,65.5,65.42,65.42,42027.0,51.7849,51.8007,51.7374,51.7374,42027.0
2017-01-04 13:20:00,65.42,65.46,65.42,65.44,31970.0,51.7374,51.7691,51.7374,51.7533,31970.0
2017-01-04 13:25:00,65.44,65.52,65.44,65.47,57433.0,51.7533,51.8165,51.7533,51.777,57433.0
2017-01-04 13:30:00,65.47,65.49,65.43,65.45,43400.0,51.777,51.7928,51.7454,51.7612,43400.0
2017-01-04 13:35:00,65.45,65.45,65.37,65.38,33293.0,51.7612,51.7612,51.6979,51.7058,33293.0
2017-01-04 13:40:00,65.39,65.42,65.37,65.4,52679.0,51.7137,51.7374,51.6979,51.7216,52679.0
2017-01-04 13:45:00,65.4,65.41,65.36,65.36,73762.0,51.7216,51.7295,51.69,51.69,73762.0
2017-01-04 13:50:00,65.36,65.4,65.34,65.39,29001.0,51.69,51.7216,51.6742,51.7137,29001.0
2017-01-04 13:55:00,65.39,65.39,65.32,65.33,32623.0,51.7137,51.7137,51.6584,51.6663,32623.0
2017-01-04 14:00:00,65.33,65.36,65.32,65.33,59865.0,51.6663,51.69,51.6584,51.6663,59865.0
2017-01-04 14:05:00,65.33,65.39,65.33,65.36,44271.0,51.6663,51.7137,51.6663,51.69,44271.0
2017-01-04 14:10:00,65.37,65.49,65.36,65.49,64887.0,51.6979,51.7928,51.69,51.7928,64887.0
2017-01-04 14:15:00,65.48,65.53,65.48,65.52,36875.0,51.7849,51.8244,51.7849,51.8165,36875.0
2017-01-04 14:20:00,65.52,65.54,65.39,65.39,101263.0,51.8165,51.8323,51.7137,51.7137,101263.0
2017-01-04 14:25:00,65.39,65.47,65.39,65.46,19228.0,51.7137,51.777,51.7137,51.7691,19228.0
2017-01-04 14:30:00,65.46,65.53,65.45,65.52,25008.0,51.7691,51.8244,51.7612,51.8165,25008.0
2017-01-04 14:35:00,65.53,65.56,65.52,65.54,58444.0,51.8244,51.8482,51.8165,51.8323,58444.0
2017-01-04 14:40:00,65.55,65.59,65.53,65.59,51855.0,51.8403,51.8719,51.8244,51.8719,51855.0
2017-01-04 14:45:00,65.58,65.6,65.52,65.54,57735.0,51.864,51.8798,51.8165,51.8323,57735.0
2017-01-04 14:50:00,65.54,65.55,65.5,65.53,55347.0,51.8323,51.8403,51.8007,51.8244,55347.0
2017-01-04 14:55:00,65.54,65.55,65.49,65.52,32234.0,51.8323,51.8403,51.7928,51.8165,32234.0
2017-01-04 15:00:00,65.52,65.56,65.51,65.56,39676.0,51.8165,51.8482,51.8086,51.8482,39676.0
2017-01-04 15:05:00,65.55,65.56,65.54,65.55,23598.0,51.8403,51.8482,51.8323,51.8403,23598.0
2017-01-04 15:10:00,65.54,65.6,65.54,65.59,56335.0,51.8323,51.8798,51.8323,51.8719,56335.0
2017-01-04 15:15:00,65.59,65.59,65.56,65.59,51683.0,51.8719,51.8719,51.8482,51.8719,51683.0
2017-01-04 15:20:00,65.58,65.58,65.51,65.53,86048.0,51.864,51.864,51.8086,51.8244,86048.0
2017-01-04 15:25:00,65.53,65.58,65.53,65.53,66670.0,51.8244,51.864,51.8244,51.8244,66670.0
2017-01-04 15:30:00,65.53,65.6,65.52,65.58,61623.0,51.8244,51.8798,51.8165,51.864,61623.0
2017-01-04 15:35:00,65.58,65.61,65.55,65.57,51416.0,51.864,51.8877,51.8403,51.8561,51416.0
2017-01-04 15:40:00,65.57,65.64,65.56,65.63,76592.0,51.8561,51.9114,51.8482,51.9035,76592.0
2017-01-04 15:45:00,65.63,65.63,65.46,65.48,70395.0,51.9035,51.9035,51.7691,51.7849,70395.0
2017-01-04 15:50:00,65.48,65.57,65.48,65.51,122886.0,51.7849,51.8561,51.7849,51.8086,122886.0
2017-01-04 15:55:00,65.52,65.54,65.41,65.47,290728.0,51.8165,51.8323,51.7295,51.777,290728.0
2017-01-05 10:55:00,65.46,65.59,65.46,65.57,19359.0,51.7691,51.8719,51.7691,51.8561,19359.0
2017-01-05 11:00:00,65.56,65.6,65.54,65.55,27317.0,51.8482,51.8798,51.8323,51.8403,27317.0
2017-01-05 11:05:00,65.54,65.54,65.25,65.29,68068.0,51.8323,51.8323,51.603,51.6346,68068.0
2017-01-05 11:10:00,65.27,65.38,65.26,65.35,37890.0,51.6188,51.7058,51.6109,51.6821,37890.0
2017-01-05 11:15:00,65.34,65.4,65.33,65.39,29215.0,51.6742,51.7216,51.6663,51.7137,29215.0
2017-01-05 11:20:00,65.39,65.4,65.35,65.39,23242.0,51.7137,51.7216,51.6821,51.7137,23242.0
2017-01-05 11:25:00,65.39,65.39,65.28,65.3,69108.0,51.7137,51.7137,51.6267,51.6425,69108.0
2017-01-05 11:30:00,65.29,65.32,65.2,65.21,88889.0,51.6346,51.6584,51.5635,51.5714,88889.0
2017-01-05 11:35:00,65.21,65.25,65.15,65.16,61500.0,51.5714,51.603,51.5239,51.5318,61500.0
2017-01-05 11:40:00,65.15,65.17,65.05,65.11,94314.0,51.5239,51.5397,51.4448,51.4923,94314.0
2017-01-05 11:45:00,65.11,65.24,65.09,65.21,32060.0,51.4923,51.5951,51.4765,51.5714,32060.0
2017-01-05 11:50:00,65.2,65.23,65.12,65.18,62275.0,51.5635,51.5872,51.5002,51.5476,62275.0
2017-01-05 11:55:00,65.18,65.27,65.17,65.25,42348.0,51.5476,51.6188,51.5397,51.603,42348.0
2017-01-05 12:00:00,65.25,65.31,65.25,65.26,28446.0,51.603,51.6504,51.603,51.6109,28446.0
2017-01-05 12:05:00,65.26,65.26,65.18,65.21,29079.0,51.6109,51.6109,51.5476,51.5714,29079.0
2017-01-05 12:10:00,65.22,65.22,65.18,65.21,21913.0,51.5793,51.5793,51.5476,51.5714,21913.0
2017-01-05 12:15:00,65.21,65.33,65.21,65.31,34054.0,51.5714,51.6663,51.5714,51.6504,34054.0
2017-01-05 12:20:00,65.3,65.32,65.24,65.27,38006.0,51.6425,51.6584,51.5951,51.6188,38006.0
2017-01-05 12:25:00,65.27,65.28,65.21,65.22,42845.0,51.6188,51.6267,51.5714,51.5793,42845.0
2017-01-05 12:30:00,65.21,65.23,65.15,65.19,29924.0,51.5714,51.5872,51.5239,51.5555,29924.0
2017-01-05 12:35:00,65.2,65.25,65.18,65.25,27030.0,51.5635,51.603,51.5476,51.603,27030.0
2017-01-05 12:40:00,65.25,65.27,65.19,65.21,35702.0,51.603,51.6188,51.5555,51.5714,35702.0
2017-01-05 12:45:00,65.21,65.24,65.19,65.22,51121.0,51.5714,51.5951,51.5555,51.5793,51121.0
2017-01-05 12:50:00,65.23,65.29,65.21,65.26,32109.0,51.5872,51.6346,51.5714,51.6109,32109.0
2017-01-05 12:55:00,65.27,65.33,65.27,65.31,49903.0,51.6188,51.6663,51.6188,51.6504,49903.0
2017-01-05 13:00:00,65.32,65.33,65.28,65.3,24056.0,51.6584,51.6663,51.6267,51.6425,24056.0
2017-01-05 13:05:00,65.3,65.34,65.28,65.32,25202.0,51.6425,51.6742,51.6267,51.6584,25202.0
2017-01-05 13:10:00,65.33,65.35,65.31,65.32,28618.0,51.6663,51.6821,51.6504,51.6584,28618.0
2017-01-05 13:15:00,65.32,65.41,65.32,65.38,65545.0,51.6584,51.7295,51.6584,51.7058,65545.0
2017-01-05 13:20:00,65.37,65.43,65.35,65.4,114625.0,51.6979,51.7454,51.6821,51.7216,114625.0
2017-01-05 13:25:00,65.4,65.42,65.39,65.4,79576.0,51.7216,51.7374,51.7137,51.7216,79576.0
2017-01-05 13:30:00,65.41,65.42,65.37,65.41,89883.0,51.7295,51.7374,51.6979,51.7295,89883.0
2017-01-05 13:35:00,65.41,65.42,65.39,65.4,45641.0,51.7295,51.7374,51.7137,51.7216,45641.0
2017-01-05 13:40:00,65.4,65.45,65.39,65.45,35606.0,51.7216,51.7612,51.7137,51.7612,35606.0
2017-01-05 13:45:00,65.46,65.49,65.45,65.47,26623.0,51.7691,51.7928,51.7612,51.777,26623.0
2017-01-05 13:50:00,65.48,65.53,65.46,65.52,48435.0,51.7849,51.8244,51.7691,51.8165,48435.0
2017-01-05 13:55:00,65.53,65.61,65.52,65.57,51097.0,51.8244,51.8877,51.8165,51.8561,51097.0
2017-01-05 14:00:00,65.56,65.57,65.5,65.57,61792.0,51.8482,51.8561,51.8007,51.8561,61792.0
2017-01-05 14:05:00,65.57,65.57,65.46,65.48,41776.0,51.8561,51.8561,51.7691,51.7849,41776.0
2017-01-05 14:10:00,65.48,65.57,65.48,65.56,85743.0,51.7849,51.8561,51.7849,51.8482,85743.0
2017-01-05 14:15:00,65.55,65.62,65.55,65.57,69659.0,51.8403,51.8956,51.8403,51.8561,69659.0
2017-01-05 14:20:00,65.57,65.58,65.52,65.56,50277.0,51.8561,51.864,51.8165,51.8482,50277.0
2017-01-05 14:25:00,65.55,65.57,65.53,65.56,49039.0,51.8403,51.8561,51.8244,51.8482,49039.0
2017-01-05 14:30:00,65.56,65.59,65.54,65.59,49669.0,51.8482,51.8719,51.8323,51.8719,49669.0
2017-01-05 14:35:00,65.58,65.61,65.57,65.61,44871.0,51.864,51.8877,51.8561,51.8877,44871.0
2017-01-05 14:40:00,65.61,65.63,65.57,65.62,134299.0,51.8877,51.9035,51.8561,51.8956,134299.0
2017-01-05 14:45:00,65.63,65.65,65.57,65.58,52737.0,51.9035,51.9193,51.8561,51.864,52737.0
2017-01-05 14:50:00,65.57,65.63,65.55,65.62,41670.0,51.8561,51.9035,51.8403,51.8956,41670.0
2017-01-05 14:55:00,65.63,65.66,65.58,65.59,51208.0,51.9035,51.9272,51.864,51.8719,51208.0
2017-01-05 15:00:00,65.58,65.65,65.57,65.64,35890.0,51.864,51.9193,51.8561,51.9114,35890.0
2017-01-05 15:05:00,65.64,65.65,65.61,65.63,59969.0,51.9114,51.9193,51.8877,51.9035,59969.0
2017-01-05 15:10:00,65.64,65.67,65.62,65.65,43024.0,51.9114,51.9352,51.8956,51.9193,43024.0
2017-01-05 15:15:00,65.65,65.66,65.58,65.58,47721.0,51.9193,51.9272,51.864,51.864,47721.0
2017-01-05 15:20:00,65.59,65.64,65.58,65.63,55496.0,51.8719,51.9114,51.864,51.9035,55496.0
2017-01-05 15:25:00,65.64,65.66,65.62,65.66,39491.0,51.9114,51.9272,51.8956,51.9272,39491.0
2017-01-05 15:30:00,65.67,65.69,65.65,65.66,68397.0,51.9352,51.951,51.9193,51.9272,68397.0
2017-01-05 15:35:00,65.66,65.68,65.61,65.63,65375.0,51.9272,51.9431,51.8877,51.9035,65375.0
2017-01-05 15:40:00,65.62,65.63,65.53,65.54,72542.0,51.8956,51.9035,51.8244,51.8323,72542.0
2017-01-05 15:45:00,65.54,65.58,65.54,65.58,58953.0,51.8323,51.864,51.8323,51.864,58953.0
2017-01-05 15:50:00,65.58,65.62,65.57,65.59,148825.0,51.864,51.8956,51.8561,51.8719,148825.0
2017-01-05 15:55:00,65.59,65.6,65.51,65.54,276332.0,51.8719,51.8798,51.8086,51.8323,276332.0
2017-01-06 09:30:00,65.48,65.48,64.86,64.95,178260.0,51.7849,51.7849,51.2946,51.3657,178260.0
2017-01-06 09:35:00,64.96,65.32,64.95,65.24,65536.0,51.3737,51.6584,51.3657,51.5951,65536.0
2017-01-06 09:40:00,65.23,65.37,65.2,65.24,91338.0,51.5872,51.6979,51.5635,51.5951,91338.0
2017-01-06 09:45:00,65.24,65.31,65.09,65.13,79687.0,51.5951,51.6504,51.4765,51.5081,79687.0
2017-01-06 09:50:00,65.12,65.29,65.12,65.18,95656.0,51.5002,51.6346,51.5002,51.5476,95656.0
2017-01-06 09:55:00,65.17,65.31,65.09,65.31,85695.0,51.5397,51.6504,51.4765,51.6504,85695.0
2017-01-06 10:00:00,65.29,65.35,65.27,65.29,88597.0,51.6346,51.6821,51.6188,51.6346,88597.0
2017-01-06 10:05:00,65.3,65.4,65.29,65.3,80696.0,51.6425,51.7216,51.6346,51.6425,80696.0
2017-01-06 10:10:00,65.3,65.32,65.21,65.22,67169.0,51.6425,51.6584,51.5714,51.5793,67169.0
2017-01-06 10:15:00,65.21,65.23,65.1,65.14,53924.0,51.5714,51.5872,51.4844,51.516,53924.0
2017-01-06 10:20:00,65.14,65.16,65.11,65.12,66350.0,51.516,51.5318,51.4923,51.5002,66350.0
2017-01-06 10:25:00,65.13,65.13,65.03,65.09,51451.0,51.5081,51.5081,51.429,51.4765,51451.0
2017-01-06 10:30:00,65.09,65.1,64.99,65.02,75664.0,51.4765,51.4844,51.3974,51.4211,75664.0
2017-01-06 10:35:00,65.02,65.05,64.98,65.02,79921.0,51.4211,51.4448,51.3895,51.4211,79921.0
2017-01-06 10:40:00,65.03,65.11,65.01,65.09,48261.0,51.429,51.4923,51.4132,51.4765,48261.0
2017-01-06 10:45:00,65.1,65.15,65.09,65.12,46822.0,51.4844,51.5239,51.4765,51.5002,46822.0
2017-01-06 10:50:00,65.12,65.14,65.03,65.14,44963.0,51.5002,51.516,51.429,51.516,44963.0
2017-01-06 10:55:00,65.14,65.29,65.13,65.2,47211.0,51.516,51.6346,51.5081,51.5635,47211.0
2017-01-06 11:00:00,65.2,65.21,65.12,65.12,58926.0,51.5635,51.5714,51.5002,51.5002,58926.0
2017-01-06 11:05:00,65.13,65.13,65.03,65.03,44979.0,51.5081,51.5081,51.429,51.429,44979.0
2017-01-06 11:10:00,65.04,65.09,64.99,65.08,65684.0,51.4369,51.4765,51.3974,51.4686,65684.0
2017-01-06 11:15:00,65.08,65.17,65.08,65.09,57900.0,51.4686,51.5397,51.4686,51.4765,57900.0
2017-01-06 11:20:00,65.09,65.13,65.07,65.08,71320.0,51.4765,51.5081,51.4606,51.4686,71320.0
2017-01-06 11:25:00,65.07,65.09,64.96,65.05,110905.0,51.4606,51.4765,51.3737,51.4448,110905.0
2017-01-06 11:30:00,65.05,65.12,65.01,65.02,82200.0,51.4448,51.5002,51.4132,51.4211,82200.0
2017-01-06 11:35:00,65.03,65.09,65.0,65.09,40220.0,51.429,51.4765,51.4053,51.4765,40220.0
2017-01-06 11:40:00,65.09,65.16,65.07,65.15,133281.0,51.4765,51.5318,51.4606,51.5239,133281.0
2017-01-06 11:45:00,65.16,65.31,65.15,65.29,70072.0,51.5318,51.6504,51.5239,51.6346,70072.0
2017-01-06 11:50:00,65.29,65.39,65.29,65.38,53353.0,51.6346,51.7137,51.6346,51.7058,53353.0
2017-01-06 11:55:00,65.38,65.45,65.32,65.45,91596.0,51.7058,51.7612,51.6584,51.7612,91596.0
2017-01-06 12:00:00,65.44,65.46,65.38,65.43,77560.0,51.7533,51.7691,51.7058,51.7454,77560.0
2017-01-06 12:05:00,65.44,65.48,65.41,65.42,103002.0,51.7533,51.7849,51.7295,51.7374,103002.0
2017-01-06 12:10:00,65.43,65.47,65.42,65.45,73324.0,51.7454,51.777,51.7374,51.7612,73324.0
2017-01-06 12:15:00,65.46,65.53,65.44,65.48,82289.0,51.7691,51.8244,51.7533,51.7849,82289.0
2017-01-06 12:20:00,65.48,65.54,65.47,65.54,53225.0,51.7849,51.8323,51.777,51.8323,53225.0
2017-01-06 12:25:00,65.54,65.58,65.52,65.56,121749.0,51.8323,51.864,51.8165,51.8482,121749.0
2017-01-06 12:30:00,65.56,65.62,65.55,65.59,65682.0,51.8482,51.8956,51.8403,51.8719,65682.0
2017-01-06 12:35:00,65.59,65.62,65.54,65.57,55694.0,51.8719,51.8956,51.8323,51.8561,55694.0
2017-01-06 12:40:00,65.57,65.66,65.57,65.61,36616.0,51.8561,51.9272,51.8561,51.8877,36616.0
2017-01-06 12:45:00,65.62,65.63,65.54,65.56,48149.0,51.8956,51.9035,51.8323,51.8482,48149.0
2017-01-06 12:50:00,65.56,65.67,65.55,65.63,35654.0,51.8482,51.9352,51.8403,51.9035,35654.0
2017-01-06 12:55:00,65.64,65.72,65.6,65.69,45810.0,51.9114,51.9747,51.8798,51.951,45810.0
2017-01-06 13:00:00,65.69,65.71,65.68,65.7,44484.0,51.951,51.9668,51.9431,51.9589,44484.0
2017-01-06 13:05:00,65.7,65.7,65.63,65.65,41721.0,51.9589,51.9589,51.9035,51.9193,41721.0
2017-01-06 13:10:00,65.65,65.69,65.64,65.65,78490.0,51.9193,51.951,51.9114,51.9193,78490.0
2017-01-06 13:15:00,65.65,65.65,65.55,65.58,127084.0,51.9193,51.9193,51.8403,51.864,127084.0
2017-01-06 13:20:00,65.58,65.66,65.58,65.65,64602.0,51.864,51.9272,51.864,51.9193,64602.0
2017-01-06 13:25:00,65.64,65.65,65.57,65.61,57319.0,51.9114,51.9193,51.8561,51.8877,57319.0
2017-01-06 13:30:00,65.61,65.71,65.61,65.67,140519.0,51.8877,51.9668,51.8877,51.9352,140519.0
2017-01-06 13:35:00,65.67,65.72,65.67,65.71,45665.0,51.9352,51.9747,51.9352,51.9668,45665.0
2017-01-06 13:40:00,65.71,65.74,65.69,65.73,38837.0,51.9668,51.9905,51.951,51.9826,38837.0
2017-01-06 13:45:00,65.74,65.74,65.68,65.73,38645.0,51.9905,51.9905,51.9431,51.9826,38645.0
2017-01-06 13:50:00,65.73,65.75,65.72,65.74,24663.0,51.9826,51.9984,51.9747,51.9905,24663.0
2017-01-06 13:55:00,65.74,65.75,65.69,65.71,29204.0,51.9905,51.9984,51.951,51.9668,29204.0
2017-01-06 14:00:00,65.71,65.81,65.71,65.78,52134.0,51.9668,52.0459,51.9668,52.0221,52134.0
2017-01-06 14:05:00,65.78,65.87,65.77,65.83,43682.0,52.0221,52.0933,52.0142,52.0617,43682.0
2017-01-06 14:10:00,65.82,65.82,65.76,65.78,60941.0,52.0538,52.0538,52.0063,52.0221,60941.0
2017-01-06 14:15:00,65.78,65.79,65.74,65.75,49989.0,52.0221,52.0301,51.9905,51.9984,49989.0
2017-01-06 14:20:00,65.76,65.76,65.7,65.73,37603.0,52.0063,52.0063,51.9589,51.9826,37603.0
2017-01-06 14:25:00,65.73,65.74,65.65,65.67,77249.0,51.9826,51.9905,51.9193,51.9352,77249.0
2017-01-06 14:30:00,65.67,65.68,65.58,65.61,74646.0,51.9352,51.9431,51.864,51.8877,74646.0
2017-01-06 14:35:00,65.62,65.62,65.5,65.5,94174.0,51.8956,51.8956,51.8007,51.8007,94174.0
2017-01-06 14:40:00,65.5,65.52,65.47,65.5,59679.0,51.8007,51.8165,51.777,51.8007,59679.0
2017-01-06 14:45:00,65.51,65.55,65.45,65.48,36230.0,51.8086,51.8403,51.7612,51.7849,36230.0
2017-01-06 14:50:00,65.47,65.52,65.47,65.52,37758.0,51.777,51.8165,51.777,51.8165,37758.0
2017-01-06 14:55:00,65.51,65.54,65.5,65.52,37273.0,51.8086,51.8323,51.8007,51.8165,37273.0
2017-01-06 15:00:00,65.51,65.59,65.5,65.57,50520.0,51.8086,51.8719,51.8007,51.8561,50520.0
2017-01-06 15:05:00,65.57,65.59,65.55,65.55,73499.0,51.8561,51.8719,51.8403,51.8403,73499.0
2017-01-06 15:10:00,65.56,65.58,65.55,65.56,28122.0,51.8482,51.864,51.8403,51.8482,28122.0
2017-01-06 15:15:00,65.55,65.56,65.52,65.53,38997.0,51.8403,51.8482,51.8165,51.8244,38997.0
2017-01-06 15:20:00,65.52,65.59,65.52,65.59,38040.0,51.8165,51.8719,51.8165,51.8719,38040.0
2017-01-06 15:25:00,65.58,65.59,65.55,65.59,47209.0,51.864,51.8719,51.8403,51.8719,47209.0
2017-01-06 15:30:00,65.58,65.6,65.54,65.59,77636.0,51.864,51.8798,51.8323,51.8719,77636.0
2017-01-06 15:35:00,65.58,65.59,65.55,65.59,60097.0,51.864,51.8719,51.8403,51.8719,60097.0
2017-01-06 15:40:00,65.59,65.61,65.57,65.59,99082.0,51.8719,51.8877,51.8561,51.8719,99082.0
2017-01-06 15:45:00,65.59,65.6,65.55,65.56,65572.0,51.8719,51.8798,51.8403,51.8482,65572.0
2017-01-06 15:50:00,65.56,65.56,65.52,65.53,148776.0,51.8482,51.8482,51.8165,51.8244,148776.0
2017-01-06 15:55:00,65.53,65.56,65.45,65.53,410946.0,51.8244,51.8482,51.7612,51.8244,410946.0
2017-01-09 09:30:00,65.57,65.82,65.49,65.57,151784.0,51.8561,52.0538,51.7928,51.8561,151784.0
2017-01-09 09:35:00,65.58,65.69,65.55,65.66,58696.0,51.864,51.951,51.8403,51.9272,58696.0
2017-01-09 09:40:00,65.67,65.78,65.54,65.54,93501.0,51.9352,52.0221,51.8323,51.8323,93501.0
2017-01-09 09:45:00,65.54,65.69,65.53,65.65,68823.0,51.8323,51.951,51.8244,51.9193,68823.0
2017-01-09 09:50:00,65.65,65.76,65.58,65.7,91511.0,51.9193,52.0063,51.864,51.9589,91511.0
2017-01-09 09:55:00,65.71,65.88,65.7,65.84,124889.0,51.9668,52.1012,51.9589,52.0696,124889.0
2017-01-09 10:00:00,65.83,66.03,65.83,65.89,105185.0,52.0617,52.2199,52.0617,52.1091,105185.0
2017-01-09 10:05:00,65.88,65.94,65.76,65.88,55902.0,52.1012,52.1487,52.0063,52.1012,55902.0
2017-01-09 10:10:00,65.89,65.9,65.81,65.85,51959.0,52.1091,52.1171,52.0459,52.0775,51959.0
2017-01-09 10:15:00,65.85,65.92,65.8,65.9,52257.0,52.0775,52.1329,52.038,52.1171,52257.0
2017-01-09 10:20:00,65.91,65.96,65.88,65.89,51195.0,52.125,52.1645,52.1012,52.1091,51195.0
2017-01-09 10:25:00,65.89,65.95,65.86,65.94,49753.0,52.1091,52.1566,52.0854,52.1487,49753.0
2017-01-09 10:30:00,65.94,66.05,65.89,66.0,61057.0,52.1487,52.2357,52.1091,52.1961,61057.0
2017-01-09 10:35:00,66.01,66.03,65.96,65.98,51233.0,52.204,52.2199,52.1645,52.1803,51233.0
2017-01-09 10:40:00,65.99,66.17,65.99,66.16,80126.0,52.1882,52.3306,52.1882,52.3227,80126.0
2017-01-09 10:45:00,66.15,66.22,66.05,66.22,65698.0,52.3148,52.3701,52.2357,52.3701,65698.0
2017-01-09 10:50:00,66.22,66.27,66.18,66.24,92324.0,52.3701,52.4097,52.3385,52.3859,92324.0
2017-01-09 10:55:00,66.23,66.24,66.18,66.22,39241.0,52.378,52.3859,52.3385,52.3701,39241.0
2017-01-09 11:00:00,66.21,66.21,66.08,66.11,41634.0,52.3622,52.3622,52.2594,52.2831,41634.0
2017-01-09 11:05:00,66.11,66.22,66.11,66.15,48915.0,52.2831,52.3701,52.2831,52.3148,48915.0
2017-01-09 11:10:00,66.15,66.19,66.05,66.09,78493.0,52.3148,52.3464,52.2357,52.2673,78493.0
2017-01-09 11:15:00,66.08,66.09,65.98,66.09,25848.0,52.2594,52.2673,52.1803,52.2673,25848.0
2017-01-09 11:20:00,66.09,66.12,66.03,66.03,49726.0,52.2673,52.291,52.2199,52.2199,49726.0
2017-01-09 11:25:00,66.03,66.04,65.95,65.99,41574.0,52.2199,52.2278,52.1566,52.1882,41574.0
2017-01-09 11:30:00,65.98,66.02,65.94,66.01,38772.0,52.1803,52.212,52.1487,52.204,38772.0
2017-01-09 11:35:00,66.0,66.1,66.0,66.09,33387.0,52.1961,52.2752,52.1961,52.2673,33387.0
2017-01-09 11:40:00,66.09,66.12,65.98,65.98,40052.0,52.2673,52.291,52.1803,52.1803,40052.0
2017-01-09 11:45:00,65.99,66.04,65.98,66.03,29454.0,52.1882,52.2278,52.1803,52.2199,29454.0
2017-01-09 11:50:00,66.03,66.04,65.97,66.02,44564.0,52.2199,52.2278,52.1724,52.212,44564.0
2017-01-09 11:55:00,66.02,66.02,65.95,65.97,33186.0,52.212,52.212,52.1566,52.1724,33186.0
2017-01-09 12:00:00,65.97,65.98,65.93,65.96,30015.0,52.1724,52.1803,52.1408,52.1645,30015.0
2017-01-09 12:05:00,65.97,66.02,65.95,65.96,26102.0,52.1724,52.212,52.1566,52.1645,26102.0
2017-01-09 12:10:00,65.96,65.99,65.95,65.95,19259.0,52.1645,52.1882,52.1566,52.1566,19259.0
2017-01-09 12:15:00,65.95,65.96,65.89,65.91,23214.0,52.1566,52.1645,52.1091,52.125,23214.0
2017-01-09 12:20:00,65.91,65.93,65.88,65.93,24173.0,52.125,52.1408,52.1012,52.1408,24173.0
2017-01-09 12:25:00,65.92,65.95,65.89,65.92,31012.0,52.1329,52.1566,52.1091,52.1329,31012.0
2017-01-09 12:30:00,65.91,65.95,65.88,65.89,19083.0,52.125,52.1566,52.1012,52.1091,19083.0
2017-01-09 12:35:00,65.89,65.91,65.85,65.85,31514.0,52.1091,52.125,52.0775,52.0775,31514.0
2017-01-09 12:40:00,65.86,65.89,65.85,65.87,23008.0,52.0854,52.1091,52.0775,52.0933,23008.0
2017-01-09 12:45:00,65.88,65.89,65.85,65.87,21189.0,52.1012,52.1091,52.0775,52.0933,21189.0
2017-01-09 12:50:00,65.88,65.9,65.86,65.88,17752.0,52.1012,52.1171,52.0854,52.1012,17752.0
2017-01-09 12:55:00,65.89,65.9,65.87,65.88,19590.0,52.1091,52.1171,52.0933,52.1012,19590.0
2017-01-09 13:00:00,65.88,65.92,65.84,65.85,31002.0,52.1012,52.1329,52.0696,52.0775,31002.0
2017-01-09 13:05:00,65.85,65.88,65.84,65.86,24565.0,52.0775,52.1012,52.0696,52.0854,24565.0
2017-01-09 13:10:00,65.85,65.89,65.81,65.89,37440.0,52.0775,52.1091,52.0459,52.1091,37440.0
2017-01-09 13:15:00,65.89,65.9,65.86,65.88,20618.0,52.1091,52.1171,52.0854,52.1012,20618.0
2017-01-09 13:20:00,65.87,65.88,65.83,65.84,31454.0,52.0933,52.1012,52.0617,52.0696,31454.0
2017-01-09 13:25:00,65.84,65.84,65.76,65.78,31718.0,52.0696,52.0696,52.0063,52.0221,31718.0
2017-01-09 13:30:00,65.78,65.84,65.75,65.83,18738.0,52.0221,52.0696,51.9984,52.0617,18738.0
2017-01-09 13:35:00,65.82,65.87,65.8,65.85,14023.0,52.0538,52.0933,52.038,52.0775,14023.0
2017-01-09 13:40:00,65.85,65.89,65.84,65.89,21488.0,52.0775,52.1091,52.0696,52.1091,21488.0
2017-01-09 13:45:00,65.89,65.9,65.87,65.89,20031.0,52.1091,52.1171,52.0933,52.1091,20031.0
2017-01-09 13:50:00,65.89,65.89,65.86,65.89,23898.0,52.1091,52.1091,52.0854,52.1091,23898.0
2017-01-09 13:55:00,65.89,65.89,65.84,65.87,16675.0,52.1091,52.1091,52.0696,52.0933,16675.0
2017-01-09 14:00:00,65.88,65.92,65.87,65.92,17563.0,52.1012,52.1329,52.0933,52.1329,17563.0
2017-01-09 14:05:00,65.91,65.92,65.86,65.86,17719.0,52.125,52.1329,52.0854,52.0854,17719.0
2017-01-09 14:10:00,65.86,65.86,65.76,65.81,30058.0,52.0854,52.0854,52.0063,52.0459,30058.0
2017-01-09 14:15:00,65.81,65.83,65.79,65.81,13494.0,52.0459,52.0617,52.0301,52.0459,13494.0
2017-01-09 14:20:00,65.82,65.85,65.8,65.85,37861.0,52.0538,52.0775,52.038,52.0775,37861.0
2017-01-09 14:25:00,65.86,65.87,65.79,65.82,52548.0,52.0854,52.0933,52.0301,52.0538,52548.0
2017-01-09 14:30:00,65.81,65.81,65.7,65.72,39754.0,52.0459,52.0459,51.9589,51.9747,39754.0
2017-01-09 14:35:00,65.72,65.76,65.67,65.68,60472.0,51.9747,52.0063,51.9352,51.9431,60472.0
2017-01-09 14:40:00,65.68,65.73,65.66,65.7,51836.0,51.9431,51.9826,51.9272,51.9589,51836.0
2017-01-09 14:45:00,65.7,65.72,65.68,65.72,25617.0,51.9589,51.9747,51.9431,51.9747,25617.0
2017-01-09 14:50:00,65.72,65.74,65.69,65.73,27397.0,51.9747,51.9905,51.951,51.9826,27397.0
2017-01-09 14:55:00,65.72,65.74,65.7,65.72,24454.0,51.9747,51.9905,51.9589,51.9747,24454.0
2017-01-09 15:00:00,65.72,65.8,65.71,65.76,51381.0,51.9747,52.038,51.9668,52.0063,51381.0
2017-01-09 15:05:00,65.76,65.81,65.74,65.8,31493.0,52.0063,52.0459,51.9905,52.038,31493.0
2017-01-09 15:10:00,65.8,65.85,65.77,65.8,28050.0,52.038,52.0775,52.0142,52.038,28050.0
2017-01-09 15:15:00,65.8,65.82,65.76,65.8,31061.0,52.038,52.0538,52.0063,52.038,31061.0
2017-01-09 15:20:00,65.79,65.82,65.78,65.78,27829.0,52.0301,52.0538,52.0221,52.0221,27829.0
2017-01-09 15:25:00,65.78,65.86,65.78,65.84,50545.0,52.0221,52.0854,52.0221,52.0696,50545.0
2017-01-09 15:30:00,65.83,65.85,65.8,65.8,37512.0,52.0617,52.0775,52.038,52.038,37512.0
2017-01-09 15:35:00,65.8,65.81,65.74,65.75,55835.0,52.038,52.0459,51.9905,51.9984,55835.0
2017-01-09 15:40:00,65.76,65.79,65.72,65.73,48786.0,52.0063,52.0301,51.9747,51.9826,48786.0
2017-01-09 15:45:00,65.72,65.77,65.7,65.75,88308.0,51.9747,52.0142,51.9589,51.9984,88308.0
2017-01-09 15:50:00,65.74,65.75,65.68,65.7,135248.0,51.9905,51.9984,51.9431,51.9589,135248.0
2017-01-09 15:55:00,65.7,65.73,65.63,65.65,270164.0,51.9589,51.9826,51.9035,51.9193,270164.0
2017-01-10 09:30:00,65.95,65.98,65.57,65.91,180792.0,52.1566,52.1803,51.8561,52.125,180792.0
2017-01-10 09:35:00,65.92,66.0,65.75,65.76,63425.0,52.1329,52.1961,51.9984,52.0063,63425.0
2017-01-10 09:40:00,65.75,65.95,65.63,65.88,153478.0,51.9984,52.1566,51.9035,52.1012,153478.0
2017-01-10 09:45:00,65.89,65.96,65.86,65.93,84835.0,52.1091,52.1645,52.0854,52.1408,84835.0
2017-01-10 09:50:00,65.93,65.99,65.76,65.85,110305.0,52.1408,52.1882,52.0063,52.0775,110305.0
2017-01-10 09:55:00,65.85,65.88,65.79,65.85,51623.0,52.0775,52.1012,52.0301,52.0775,51623.0
2017-01-10 10:00:00,65.84,65.9,65.77,65.86,63014.0,52.0696,52.1171,52.0142,52.0854,63014.0
2017-01-10 10:05:00,65.85,65.89,65.72,65.73,67895.0,52.0775,52.1091,51.9747,51.9826,67895.0
2017-01-10 10:10:00,65.72,65.8,65.7,65.76,69580.0,51.9747,52.038,51.9589,52.0063,69580.0
2017-01-10 10:15:00,65.76,65.81,65.74,65.76,38370.0,52.0063,52.0459,51.9905,52.0063,38370.0
2017-01-10 10:20:00,65.76,65.78,65.71,65.75,51989.0,52.0063,52.0221,51.9668,51.9984,51989.0
2017-01-10 10:25:00,65.76,65.89,65.74,65.84,42374.0,52.0063,52.1091,51.9905,52.0696,42374.0
2017-01-10 10:30:00,65.85,66.03,65.83,66.02,56556.0,52.0775,52.2199,52.0617,52.212,56556.0
2017-01-10 10:35:00,66.02,66.03,65.92,65.95,35266.0,52.212,52.2199,52.1329,52.1566,35266.0
2017-01-10 10:40:00,65.95,65.96,65.89,65.91,45677.0,52.1566,52.1645,52.1091,52.125,45677.0
2017-01-10 10:45:00,65.9,65.95,65.85,65.93,48714.0,52.1171,52.1566,52.0775,52.1408,48714.0
2017-01-10 10:50:00,65.93,66.01,65.93,65.96,47665.0,52.1408,52.204,52.1408,52.1645,47665.0
2017-01-10 10:55:00,65.96,66.0,65.88,65.92,38642.0,52.1645,52.1961,52.1012,52.1329,38642.0
2017-01-10 11:00:00,65.92,66.08,65.91,66.05,61620.0,52.1329,52.2594,52.125,52.2357,61620.0
2017-01-10 11:05:00,66.05,66.1,66.03,66.09,86277.0,52.2357,52.2752,52.2199,52.2673,86277.0
2017-01-10 11:10:00,66.09,66.16,66.08,66.13,31199.0,52.2673,52.3227,52.2594,52.2989,31199.0
2017-01-10 11:15:00,66.13,66.13,66.04,66.04,46189.0,52.2989,52.2989,52.2278,52.2278,46189.0
2017-01-10 11:20:00,66.04,66.14,66.04,66.14,34770.0,52.2278,52.3069,52.2278,52.3069,34770.0
2017-01-10 11:25:00,66.15,66.15,66.07,66.09,49390.0,52.3148,52.3148,52.2515,52.2673,49390.0
2017-01-10 11:30:00,66.09,66.1,66.04,66.05,35003.0,52.2673,52.2752,52.2278,52.2357,35003.0
2017-01-10 11:35:00,66.05,66.1,66.03,66.06,49478.0,52.2357,52.2752,52.2199,52.2436,49478.0
2017-01-10 11:40:00,66.06,66.09,66.03,66.03,29539.0,52.2436,52.2673,52.2199,52.2199,29539.0
2017-01-10 11:45:00,66.04,66.09,66.03,66.07,39832.0,52.2278,52.2673,52.2199,52.2515,39832.0
2017-01-10 11:50:00,66.07,66.09,66.03,66.04,27749.0,52.2515,52.2673,52.2199,52.2278,27749.0
2017-01-10 11:55:00,66.05,66.09,66.02,66.04,20760.0,52.2357,52.2673,52.212,52.2278,20760.0
2017-01-10 12:00:00,66.03,66.06,66.0,66.03,32371.0,52.2199,52.2436,52.1961,52.2199,32371.0
2017-01-10 12:05:00,66.03,66.03,65.97,65.99,21733.0,52.2199,52.2199,52.1724,52.1882,21733.0
2017-01-10 12:10:00,65.99,66.0,65.97,65.99,20516.0,52.1882,52.1961,52.1724,52.1882,20516.0
2017-01-10 12:15:00,66.0,66.06,66.0,66.01,30354.0,52.1961,52.2436,52.1961,52.204,30354.0
2017-01-10 12:20:00,66.01,66.04,65.99,66.02,28894.0,52.204,52.2278,52.1882,52.212,28894.0
2017-01-10 12:25:00,66.01,66.05,66.01,66.03,25330.0,52.204,52.2357,52.204,52.2199,25330.0
2017-01-10 12:30:00,66.03,66.04,66.01,66.01,20975.0,52.2199,52.2278,52.204,52.204,20975.0
2017-01-10 12:35:00,66.02,66.04,66.0,66.03,28240.0,52.212,52.2278,52.1961,52.2199,28240.0
2017-01-10 12:40:00,66.03,66.05,66.02,66.05,37028.0,52.2199,52.2357,52.212,52.2357,37028.0
2017-01-10 12:45:00,66.05,66.05,66.02,66.03,54291.0,52.2357,52.2357,52.212,52.2199,54291.0
2017-01-10 12:50:00,66.04,66.05,65.99,65.99,16860.0,52.2278,52.2357,52.1882,52.1882,16860.0
2017-01-10 12:55:00,66.0,66.04,65.98,66.02,17151.0,52.1961,52.2278,52.1803,52.212,17151.0
2017-01-10 13:00:00,66.03,66.06,66.01,66.02,25473.0,52.2199,52.2436,52.204,52.212,25473.0
2017-01-10 13:05:00,66.02,66.07,66.01,66.05,19285.0,52.212,52.2515,52.204,52.2357,19285.0
2017-01-10 13:10:00,66.05,66.07,66.03,66.05,29227.0,52.2357,52.2515,52.2199,52.2357,29227.0
2017-01-10 13:15:00,66.06,66.07,66.03,66.05,20151.0,52.2436,52.2515,52.2199,52.2357,20151.0
2017-01-10 13:20:00,66.04,66.06,66.03,66.05,19967.0,52.2278,52.2436,52.2199,52.2357,19967.0
2017-01-10 13:25:00,66.05,66.05,65.97,65.99,28904.0,52.2357,52.2357,52.1724,52.1882,28904.0
2017-01-10 13:30:00,65.98,66.01,65.97,66.01,24967.0,52.1803,52.204,52.1724,52.204,24967.0
2017-01-10 13:35:00,66.0,66.07,66.0,66.06,35441.0,52.1961,52.2515,52.1961,52.2436,35441.0
2017-01-10 13:40:00,66.06,66.06,65.94,65.96,79594.0,52.2436,52.2436,52.1487,52.1645,79594.0
2017-01-10 13:45:00,65.95,65.96,65.87,65.9,46604.0,52.1566,52.1645,52.0933,52.1171,46604.0
2017-01-10 13:50:00,65.9,65.91,65.88,65.88,46993.0,52.1171,52.125,52.1012,52.1012,46993.0
2017-01-10 13:55:00,65.87,65.87,65.75,65.79,37300.0,52.0933,52.0933,51.9984,52.0301,37300.0
2017-01-10 14:00:00,65.79,65.89,65.78,65.87,90035.0,52.0301,52.1091,52.0221,52.0933,90035.0
2017-01-10 14:05:00,65.88,65.89,65.82,65.86,37362.0,52.1012,52.1091,52.0538,52.0854,37362.0
2017-01-10 14:10:00,65.87,65.94,65.85,65.94,50465.0,52.0933,52.1487,52.0775,52.1487,50465.0
2017-01-10 14:15:00,65.94,65.94,65.92,65.92,54431.0,52.1487,52.1487,52.1329,52.1329,54431.0
2017-01-10 14:20:00,65.92,65.94,65.85,65.86,108291.0,52.1329,52.1487,52.0775,52.0854,108291.0
2017-01-10 14:25:00,65.86,65.86,65.75,65.76,164126.0,52.0854,52.0854,51.9984,52.0063,164126.0
2017-01-10 14:30:00,65.75,65.8,65.69,65.77,43965.0,51.9984,52.038,51.951,52.0142,43965.0
2017-01-10 14:35:00,65.77,65.84,65.74,65.84,56033.0,52.0142,52.0696,51.9905,52.0696,56033.0
2017-01-10 14:40:00,65.84,65.87,65.81,65.81,45265.0,52.0696,52.0933,52.0459,52.0459,45265.0
2017-01-10 14:45:00,65.82,65.86,65.81,65.83,32161.0,52.0538,52.0854,52.0459,52.0617,32161.0
2017-01-10 14:50:00,65.83,65.83,65.72,65.75,113337.0,52.0617,52.0617,51.9747,51.9984,113337.0
2017-01-10 14:55:00,65.75,65.75,65.67,65.7,58272.0,51.9984,51.9984,51.9352,51.9589,58272.0
2017-01-10 15:00:00,65.7,65.71,65.66,65.67,38508.0,51.9589,51.9668,51.9272,51.9352,38508.0
2017-01-10 15:05:00,65.67,65.73,65.67,65.7,35852.0,51.9352,51.9826,51.9352,51.9589,35852.0
2017-01-10 15:10:00,65.7,65.75,65.7,65.73,49539.0,51.9589,51.9984,51.9589,51.9826,49539.0
2017-01-10 15:15:00,65.73,65.79,65.72,65.77,66317.0,51.9826,52.0301,51.9747,52.0142,66317.0
2017-01-10 15:20:00,65.78,65.8,65.76,65.76,36037.0,52.0221,52.038,52.0063,52.0063,36037.0
2017-01-10 15:25:00,65.76,65.84,65.74,65.76,98762.0,52.0063,52.0696,51.9905,52.0063,98762.0
2017-01-10 15:30:00,65.75,65.79,65.75,65.76,96580.0,51.9984,52.0301,51.9984,52.0063,96580.0
2017-01-10 15:35:00,65.76,65.82,65.76,65.79,101361.0,52.0063,52.0538,52.0063,52.0301,101361.0
2017-01-10 15:40:00,65.78,65.79,65.71,65.72,111496.0,52.0221,52.0301,51.9668,51.9747,111496.0
2017-01-10 15:45:00,65.71,65.76,65.65,65.65,116046.0,51.9668,52.0063,51.9193,51.9193,116046.0
2017-01-10 15:50:00,65.63,65.7,65.62,65.69,151839.0,51.9035,51.9589,51.8956,51.951,151839.0
2017-01-10 15:55:00,65.68,65.69,65.61,65.63,334679.0,51.9431,51.951,51.8877,51.9035,334679.0
2017-01-11 09:30:00,65.75,66.1,65.75,65.77,186809.0,51.9984,52.2752,51.9984,52.0142,186809.0
2017-01-11 09:35:00,65.77,65.85,65.68,65.83,84249.0,52.0142,52.0775,51.9431,52.0617,84249.0
2017-01-11 09:40:00,65.82,65.83,65.73,65.78,90954.0,52.0538,52.0617,51.9826,52.0221,90954.0
2017-01-11 09:45:00,65.79,65.8,65.72,65.77,69962.0,52.0301,52.038,51.9747,52.0142,69962.0
2017-01-11 09:50:00,65.78,65.85,65.74,65.84,99393.0,52.0221,52.0775,51.9905,52.0696,99393.0
2017-01-11 09:55:00,65.84,65.9,65.81,65.84,85099.0,52.0696,52.1171,52.0459,52.0696,85099.0
2017-01-11 10:00:00,65.84,65.85,65.63,65.64,77842.0,52.0696,52.0775,51.9035,51.9114,77842.0
2017-01-11 10:05:00,65.64,65.66,65.51,65.53,90479.0,51.9114,51.9272,51.8086,51.8244,90479.0
2017-01-11 10:10:00,65.53,65.67,65.52,65.55,91229.0,51.8244,51.9352,51.8165,51.8403,91229.0
2017-01-11 10:15:00,65.54,65.58,65.43,65.57,103546.0,51.8323,51.864,51.7454,51.8561,103546.0
2017-01-11 10:20:00,65.57,65.61,65.53,65.56,41228.0,51.8561,51.8877,51.8244,51.8482,41228.0
2017-01-11 10:25:00,65.55,65.68,65.53,65.59,71769.0,51.8403,51.9431,51.8244,51.8719,71769.0
2017-01-11 10:30:00,65.58,65.7,65.57,65.69,55446.0,51.864,51.9589,51.8561,51.951,55446.0
2017-01-11 10:35:00,65.69,65.77,65.69,65.72,67009.0,51.951,52.0142,51.951,51.9747,67009.0
2017-01-11 10:40:00,65.72,65.76,65.68,65.69,87094.0,51.9747,52.0063,51.9431,51.951,87094.0
2017-01-11 10:45:00,65.69,65.7,65.62,65.69,88717.0,51.951,51.9589,51.8956,51.951,88717.0
2017-01-11 10:50:00,65.7,65.73,65.64,65.69,127400.0,51.9589,51.9826,51.9114,51.951,127400.0
2017-01-11 10:55:00,65.69,65.76,65.65,65.72,82033.0,51.951,52.0063,51.9193,51.9747,82033.0
2017-01-11 11:00:00,65.72,65.76,65.69,65.73,140791.0,51.9747,52.0063,51.951,51.9826,140791.0
2017-01-11 11:05:00,65.73,65.76,65.72,65.75,56049.0,51.9826,52.0063,51.9747,51.9984,56049.0
2017-01-11 11:10:00,65.76,65.77,65.65,65.66,120080.0,52.0063,52.0142,51.9193,51.9272,120080.0
2017-01-11 11:15:00,65.66,65.73,65.66,65.7,50741.0,51.9272,51.9826,51.9272,51.9589,50741.0
2017-01-11 11:20:00,65.7,65.76,65.67,65.68,102593.0,51.9589,52.0063,51.9352,51.9431,102593.0
2017-01-11 11:25:00,65.68,65.73,65.57,65.58,115552.0,51.9431,51.9826,51.8561,51.864,115552.0
2017-01-11 11:30:00,65.58,65.6,65.42,65.6,117880.0,51.864,51.8798,51.7374,51.8798,117880.0
2017-01-11 11:35:00,65.61,65.61,65.43,65.5,59117.0,51.8877,51.8877,51.7454,51.8007,59117.0
2017-01-11 11:40:00,65.49,65.57,65.47,65.57,64036.0,51.7928,51.8561,51.777,51.8561,64036.0
2017-01-11 11:45:00,65.57,65.69,65.56,65.58,80082.0,51.8561,51.951,51.8482,51.864,80082.0
2017-01-11 11:50:00,65.58,65.71,65.54,65.69,95933.0,51.864,51.9668,51.8323,51.951,95933.0
2017-01-11 11:55:00,65.7,65.78,65.7,65.77,45906.0,51.9589,52.0221,51.9589,52.0142,45906.0
2017-01-11 12:00:00,65.78,65.82,65.66,65.67,75168.0,52.0221,52.0538,51.9272,51.9352,75168.0
2017-01-11 12:05:00,65.67,65.75,65.66,65.68,72403.0,51.9352,51.9984,51.9272,51.9431,72403.0
2017-01-11 12:10:00,65.69,65.76,65.68,65.74,120810.0,51.951,52.0063,51.9431,51.9905,120810.0
2017-01-11 12:15:00,65.75,65.78,65.64,65.7,74897.0,51.9984,52.0221,51.9114,51.9589,74897.0
2017-01-11 12:20:00,65.68,65.72,65.58,65.72,79281.0,51.9431,51.9747,51.864,51.9747,79281.0
2017-01-11 12:25:00,65.71,65.75,65.68,65.71,55112.0,51.9668,51.9984,51.9431,51.9668,55112.0
2017-01-11 12:30:00,65.71,65.74,65.64,65.66,53866.0,51.9668,51.9905,51.9114,51.9272,53866.0
2017-01-11 12:35:00,65.67,65.74,65.67,65.71,222420.0,51.9352,51.9905,51.9352,51.9668,222420.0
2017-01-11 12:40:00,65.72,65.72,65.62,65.63,106283.0,51.9747,51.9747,51.8956,51.9035,106283.0
2017-01-11 12:45:00,65.62,65.71,65.6,65.7,114135.0,51.8956,51.9668,51.8798,51.9589,114135.0
2017-01-11 12:50:00,65.7,65.72,65.68,65.7,54357.0,51.9589,51.9747,51.9431,51.9589,54357.0
2017-01-11 12:55:00,65.7,65.74,65.67,65.72,74868.0,51.9589,51.9905,51.9352,51.9747,74868.0
2017-01-11 13:00:00,65.71,65.76,65.69,65.7,77176.0,51.9668,52.0063,51.951,51.9589,77176.0
2017-01-11 13:05:00,65.72,65.8,65.71,65.75,70586.0,51.9747,52.038,51.9668,51.9984,70586.0
2017-01-11 13:10:00,65.76,65.77,65.64,65.77,77511.0,52.0063,52.0142,51.9114,52.0142,77511.0
2017-01-11 13:15:00,65.76,65.78,65.67,65.76,60047.0,52.0063,52.0221,51.9352,52.0063,60047.0
2017-01-11 13:20:00,65.77,65.85,65.73,65.79,49488.0,52.0142,52.0775,51.9826,52.0301,49488.0
2017-01-11 13:25:00,65.78,65.79,65.68,65.71,80866.0,52.0221,52.0301,51.9431,51.9668,80866.0
2017-01-11 13:30:00,65.7,65.74,65.66,65.7,30693.0,51.9589,51.9905,51.9272,51.9589,30693.0
2017-01-11 13:35:00,65.7,65.79,65.7,65.72,79439.0,51.9589,52.0301,51.9589,51.9747,79439.0
2017-01-11 13:40:00,65.71,65.76,65.69,65.75,27963.0,51.9668,52.0063,51.951,51.9984,27963.0
2017-01-11 13:45:00,65.75,65.77,65.69,65.71,43183.0,51.9984,52.0142,51.951,51.9668,43183.0
2017-01-11 13:50:00,65.71,65.75,65.68,65.73,35918.0,51.9668,51.9984,51.9431,51.9826,35918.0
2017-01-11 13:55:00,65.73,65.79,65.68,65.72,53104.0,51.9826,52.0301,51.9431,51.9747,53104.0
2017-01-11 14:00:00,65.73,65.76,65.69,65.72,28948.0,51.9826,52.0063,51.951,51.9747,28948.0
2017-01-11 14:05:00,65.72,65.74,65.65,65.67,52023.0,51.9747,51.9905,51.9193,51.9352,52023.0
2017-01-11 14:10:00,65.67,65.76,65.66,65.75,40025.0,51.9352,52.0063,51.9272,51.9984,40025.0
2017-01-11 14:15:00,65.76,65.81,65.73,65.76,70705.0,52.0063,52.0459,51.9826,52.0063,70705.0
2017-01-11 14:20:00,65.75,65.76,65.7,65.76,50436.0,51.9984,52.0063,51.9589,52.0063,50436.0
2017-01-11 14:25:00,65.76,65.78,65.72,65.74,38007.0,52.0063,52.0221,51.9747,51.9905,38007.0
2017-01-11 14:30:00,65.74,65.82,65.74,65.77,48697.0,51.9905,52.0538,51.9905,52.0142,48697.0
2017-01-11 14:35:00,65.77,65.87,65.77,65.85,115670.0,52.0142,52.0933,52.0142,52.0775,115670.0
2017-01-11 14:40:00,65.86,65.86,65.81,65.81,40136.0,52.0854,52.0854,52.0459,52.0459,40136.0
2017-01-11 14:45:00,65.81,65.81,65.73,65.81,56858.0,52.0459,52.0459,51.9826,52.0459,56858.0
2017-01-11 14:50:00,65.81,65.82,65.76,65.79,46760.0,52.0459,52.0538,52.0063,52.0301,46760.0
2017-01-11 14:55:00,65.8,65.83,65.79,65.83,30045.0,52.038,52.0617,52.0301,52.0617,30045.0
2017-01-11 15:00:00,65.82,65.86,65.8,65.86,52906.0,52.0538,52.0854,52.038,52.0854,52906.0
2017-01-11 15:05:00,65.86,65.88,65.79,65.83,68317.0,52.0854,52.1012,52.0301,52.0617,68317.0
2017-01-11 15:10:00,65.83,65.86,65.81,65.82,67082.0,52.0617,52.0854,52.0459,52.0538,67082.0
2017-01-11 15:15:00,65.83,65.85,65.82,65.83,74806.0,52.0617,52.0775,52.0538,52.0617,74806.0
2017-01-11 15:20:00,65.83,65.84,65.79,65.82,64653.0,52.0617,52.0696,52.0301,52.0538,64653.0
2017-01-11 15:25:00,65.81,65.85,65.81,65.84,70378.0,52.0459,52.0775,52.0459,52.0696,70378.0
2017-01-11 15:30:00,65.84,65.85,65.81,65.83,154244.0,52.0696,52.0775,52.0459,52.0617,154244.0
2017-01-11 15:35:00,65.83,65.9,65.82,65.9,138422.0,52.0617,52.1171,52.0538,52.1171,138422.0
2017-01-11 15:40:00,65.89,65.9,65.83,65.84,69815.0,52.1091,52.1171,52.0617,52.0696,69815.0
2017-01-11 15:45:00,65.84,65.94,65.84,65.88,183179.0,52.0696,52.1487,52.0696,52.1012,183179.0
2017-01-11 15:50:00,65.89,66.05,65.88,66.04,234016.0,52.1091,52.2357,52.1012,52.2278,234016.0
2017-01-11 15:55:00,66.05,66.11,66.02,66.1,417231.0,52.2357,52.2831,52.212,52.2752,417231.0
2017-01-12 09:30:00,65.35,65.84,65.35,65.62,221599.0,51.6821,52.0696,51.6821,51.8956,221599.0
2017-01-12 09:35:00,65.64,65.82,65.56,65.78,103413.0,51.9114,52.0538,51.8482,52.0221,103413.0
2017-01-12 09:40:00,65.76,65.85,65.69,65.7,188818.0,52.0063,52.0775,51.951,51.9589,188818.0
2017-01-12 09:45:00,65.7,65.9,65.7,65.77,77143.0,51.9589,52.1171,51.9589,52.0142,77143.0
2017-01-12 09:50:00,65.78,65.79,65.63,65.65,93945.0,52.0221,52.0301,51.9035,51.9193,93945.0
2017-01-12 09:55:00,65.66,65.72,65.56,65.7,57513.0,51.9272,51.9747,51.8482,51.9589,57513.0
2017-01-12 10:00:00,65.69,65.77,65.43,65.43,91793.0,51.951,52.0142,51.7454,51.7454,91793.0
2017-01-12 10:05:00,65.43,65.43,65.2,65.26,78751.0,51.7454,51.7454,51.5635,51.6109,78751.0
2017-01-12 10:10:00,65.26,65.31,65.15,65.18,101190.0,51.6109,51.6504,51.5239,51.5476,101190.0
2017-01-12 10:15:00,65.18,65.3,65.18,65.24,137286.0,51.5476,51.6425,51.5476,51.5951,137286.0
2017-01-12 10:20:00,65.24,65.39,65.22,65.38,51022.0,51.5951,51.7137,51.5793,51.7058,51022.0
2017-01-12 10:25:00,65.37,65.56,65.35,65.5,115631.0,51.6979,51.8482,51.6821,51.8007,115631.0
2017-01-12 10:30:00,65.5,65.52,65.39,65.44,51574.0,51.8007,51.8165,51.7137,51.7533,51574.0
2017-01-12 10:35:00,65.44,65.45,65.35,65.35,88980.0,51.7533,51.7612,51.6821,51.6821,88980.0
2017-01-12 10:40:00,65.35,65.53,65.33,65.46,66470.0,51.6821,51.8244,51.6663,51.7691,66470.0
2017-01-12 10:45:00,65.45,65.48,65.39,65.42,52846.0,51.7612,51.7849,51.7137,51.7374,52846.0
2017-01-12 10:50:00,65.41,65.42,65.24,65.24,77568.0,51.7295,51.7374,51.5951,51.5951,77568.0
2017-01-12 10:55:00,65.24,65.3,65.18,65.19,101305.0,51.5951,51.6425,51.5476,51.5555,101305.0
2017-01-12 11:00:00,65.19,65.21,65.05,65.07,100358.0,51.5555,51.5714,51.4448,51.4606,100358.0
2017-01-12 11:05:00,65.09,65.14,65.06,65.08,76665.0,51.4765,51.516,51.4527,51.4686,76665.0
2017-01-12 11:10:00,65.09,65.21,65.05,65.2,50732.0,51.4765,51.5714,51.4448,51.5635,50732.0
2017-01-12 11:15:00,65.2,65.24,65.13,65.13,79249.0,51.5635,51.5951,51.5081,51.5081,79249.0
2017-01-12 11:20:00,65.13,65.21,65.12,65.19,54846.0,51.5081,51.5714,51.5002,51.5555,54846.0
2017-01-12 11:25:00,65.19,65.21,65.17,65.18,68121.0,51.5555,51.5714,51.5397,51.5476,68121.0
2017-01-12 11:30:00,65.19,65.21,65.12,65.12,86236.0,51.5555,51.5714,51.5002,51.5002,86236.0
2017-01-12 11:35:00,65.12,65.17,65.11,65.13,45958.0,51.5002,51.5397,51.4923,51.5081,45958.0
2017-01-12 11:40:00,65.13,65.16,65.08,65.16,71073.0,51.5081,51.5318,51.4686,51.5318,71073.0
2017-01-12 11:45:00,65.16,65.31,65.14,65.25,277513.0,51.5318,51.6504,51.516,51.603,277513.0
2017-01-12 11:50:00,65.26,65.33,65.25,65.32,81969.0,51.6109,51.6663,51.603,51.6584,81969.0
2017-01-12 11:55:00,65.31,65.45,65.3,65.44,50756.0,51.6504,51.7612,51.6425,51.7533,50756.0
2017-01-12 12:00:00,65.43,65.5,65.39,65.48,77185.0,51.7454,51.8007,51.7137,51.7849,77185.0
2017-01-12 12:05:00,65.48,65.51,65.45,65.45,33811.0,51.7849,51.8086,51.7612,51.7612,33811.0
2017-01-12 12:10:00,65.45,65.51,65.45,65.5,45111.0,51.7612,51.8086,51.7612,51.8007,45111.0
2017-01-12 12:15:00,65.5,65.67,65.48,65.64,76740.0,51.8007,51.9352,51.7849,51.9114,76740.0
2017-01-12 12:20:00,65.65,65.7,65.61,65.65,33580.0,51.9193,51.9589,51.8877,51.9193,33580.0
2017-01-12 12:25:00,65.65,65.75,65.63,65.66,41055.0,51.9193,51.9984,51.9035,51.9272,41055.0
2017-01-12 12:30:00,65.67,65.73,65.66,65.7,32499.0,51.9352,51.9826,51.9272,51.9589,32499.0
2017-01-12 12:35:00,65.7,65.76,65.69,65.72,44108.0,51.9589,52.0063,51.951,51.9747,44108.0
2017-01-12 12:40:00,65.72,65.75,65.69,65.7,36179.0,51.9747,51.9984,51.951,51.9589,36179.0
2017-01-12 12:45:00,65.69,65.78,65.69,65.76,54957.0,51.951,52.0221,51.951,52.0063,54957.0
2017-01-12 12:50:00,65.76,65.86,65.76,65.84,29063.0,52.0063,52.0854,52.0063,52.0696,29063.0
2017-01-12 12:55:00,65.84,65.84,65.74,65.74,48847.0,52.0696,52.0696,51.9905,51.9905,48847.0
2017-01-12 13:00:00,65.75,65.79,65.74,65.77,48199.0,51.9984,52.0301,51.9905,52.0142,48199.0
2017-01-12 13:05:00,65.76,65.77,65.69,65.76,31989.0,52.0063,52.0142,51.951,52.0063,31989.0
2017-01-12 13:10:00,65.76,65.86,65.75,65.83,40724.0,52.0063,52.0854,51.9984,52.0617,40724.0
2017-01-12 13:15:00,65.83,65.9,65.82,65.86,40579.0,52.0617,52.1171,52.0538,52.0854,40579.0
2017-01-12 13:20:00,65.86,65.88,65.8,65.83,32473.0,52.0854,52.1012,52.038,52.0617,32473.0
2017-01-12 13:25:00,65.84,65.84,65.79,65.81,41399.0,52.0696,52.0696,52.0301,52.0459,41399.0
2017-01-12 13:30:00,65.81,65.84,65.79,65.84,18171.0,52.0459,52.0696,52.0301,52.0696,18171.0
2017-01-12 13:35:00,65.84,65.91,65.83,65.88,22645.0,52.0696,52.125,52.0617,52.1012,22645.0
2017-01-12 13:40:00,65.88,65.95,65.88,65.9,22138.0,52.1012,52.1566,52.1012,52.1171,22138.0
2017-01-12 13:45:00,65.9,65.97,65.89,65.94,27818.0,52.1171,52.1724,52.1091,52.1487,27818.0
2017-01-12 13:50:00,65.94,65.95,65.92,65.94,25860.0,52.1487,52.1566,52.1329,52.1487,25860.0
2017-01-12 13:55:00,65.94,65.94,65.88,65.89,26992.0,52.1487,52.1487,52.1012,52.1091,26992.0
2017-01-12 14:00:00,65.9,65.92,65.87,65.88,38551.0,52.1171,52.1329,52.0933,52.1012,38551.0
2017-01-12 14:05:00,65.88,65.88,65.79,65.81,34238.0,52.1012,52.1012,52.0301,52.0459,34238.0
2017-01-12 14:10:00,65.81,65.84,65.78,65.8,31658.0,52.0459,52.0696,52.0221,52.038,31658.0
2017-01-12 14:15:00,65.8,65.88,65.8,65.8,34347.0,52.038,52.1012,52.038,52.038,34347.0
2017-01-12 14:20:00,65.81,65.84,65.78,65.79,54987.0,52.0459,52.0696,52.0221,52.0301,54987.0
2017-01-12 14:25:00,65.79,65.85,65.79,65.84,45397.0,52.0301,52.0775,52.0301,52.0696,45397.0
2017-01-12 14:30:00,65.84,65.97,65.83,65.95,47829.0,52.0696,52.1724,52.0617,52.1566,47829.0
2017-01-12 14:35:00,65.96,65.97,65.91,65.93,36451.0,52.1645,52.1724,52.125,52.1408,36451.0
2017-01-12 14:40:00,65.93,65.95,65.9,65.94,66326.0,52.1408,52.1566,52.1171,52.1487,66326.0
2017-01-12 14:45:00,65.94,65.97,65.93,65.95,55915.0,52.1487,52.1724,52.1408,52.1566,55915.0
2017-01-12 14:50:00,65.95,66.0,65.94,65.98,38058.0,52.1566,52.1961,52.1487,52.1803,38058.0
2017-01-12 14:55:00,65.98,66.0,65.97,66.0,26105.0,52.1803,52.1961,52.1724,52.1961,26105.0
2017-01-12 15:00:00,66.0,66.0,65.89,65.89,39576.0,52.1961,52.1961,52.1091,52.1091,39576.0
2017-01-12 15:05:00,65.89,65.91,65.84,65.84,40941.0,52.1091,52.125,52.0696,52.0696,40941.0
2017-01-12 15:10:00,65.84,65.85,65.79,65.84,44242.0,52.0696,52.0775,52.0301,52.0696,44242.0
2017-01-12 15:15:00,65.84,65.89,65.82,65.86,29531.0,52.0696,52.1091,52.0538,52.0854,29531.0
2017-01-12 15:20:00,65.86,65.93,65.86,65.92,41667.0,52.0854,52.1408,52.0854,52.1329,41667.0
2017-01-12 15:25:00,65.92,65.96,65.9,65.92,61720.0,52.1329,52.1645,52.1171,52.1329,61720.0
2017-01-12 15:30:00,65.93,66.02,65.93,65.98,67738.0,52.1408,52.212,52.1408,52.1803,67738.0
2017-01-12 15:35:00,65.98,66.08,65.97,66.06,53639.0,52.1803,52.2594,52.1724,52.2436,53639.0
2017-01-12 15:40:00,66.06,66.07,66.0,66.06,77655.0,52.2436,52.2515,52.1961,52.2436,77655.0
2017-01-12 15:45:00,66.06,66.09,66.03,66.08,76618.0,52.2436,52.2673,52.2199,52.2594,76618.0
2017-01-12 15:50:00,66.08,66.12,66.07,66.09,101298.0,52.2594,52.291,52.2515,52.2673,101298.0
2017-01-12 15:55:00,66.09,66.18,66.08,66.12,283158.0,52.2673,52.3385,52.2594,52.291,283158.0
2017-01-13 09:30:00,66.25,66.5,66.16,66.5,277130.0,52.3938,52.5916,52.3227,52.5916,277130.0
2017-01-13 09:35:00,66.49,66.62,66.45,66.52,133534.0,52.5837,52.6865,52.552,52.6074,133534.0
2017-01-13 09:40:00,66.51,66.68,66.51,66.64,99562.0,52.5995,52.7339,52.5995,52.7023,99562.0
2017-01-13 09:45:00,66.66,66.7,66.63,66.66,66983.0,52.7181,52.7497,52.6944,52.7181,66983.0
2017-01-13 09:50:00,66.66,66.74,66.63,66.71,102653.0,52.7181,52.7814,52.6944,52.7576,102653.0
2017-01-13 09:55:00,66.71,66.72,66.61,66.69,81735.0,52.7576,52.7655,52.6786,52.7418,81735.0
2017-01-13 10:00:00,66.69,66.8,66.62,66.7,105169.0,52.7418,52.8288,52.6865,52.7497,105169.0
2017-01-13 10:05:00,66.7,66.72,66.63,66.67,158555.0,52.7497,52.7655,52.6944,52.726,158555.0
2017-01-13 10:10:00,66.66,66.76,66.66,66.72,81563.0,52.7181,52.7972,52.7181,52.7655,81563.0
2017-01-13 10:15:00,66.73,66.75,66.62,66.66,76288.0,52.7735,52.7893,52.6865,52.7181,76288.0
2017-01-13 10:20:00,66.67,66.73,66.61,66.71,46842.0,52.726,52.7735,52.6786,52.7576,46842.0
2017-01-13 10:25:00,66.7,66.77,66.68,66.76,111102.0,52.7497,52.8051,52.7339,52.7972,111102.0
2017-01-13 10:30:00,66.77,66.8,66.74,66.77,81843.0,52.8051,52.8288,52.7814,52.8051,81843.0
2017-01-13 10:35:00,66.78,66.91,66.77,66.9,122706.0,52.813,52.9158,52.8051,52.9079,122706.0
2017-01-13 10:40:00,66.89,67.07,66.89,67.0,160656.0,52.9,53.0423,52.9,52.987,160656.0
2017-01-13 10:45:00,67.01,67.08,67.0,67.01,78793.0,52.9949,53.0503,52.987,52.9949,78793.0
2017-01-13 10:50:00,67.01,67.01,66.96,66.96,48690.0,52.9949,52.9949,52.9554,52.9554,48690.0
2017-01-13 10:55:00,66.96,66.99,66.89,66.9,54622.0,52.9554,52.9791,52.9,52.9079,54622.0
2017-01-13 11:00:00,66.91,66.95,66.91,66.92,49035.0,52.9158,52.9474,52.9158,52.9237,49035.0
2017-01-13 11:05:00,66.92,66.95,66.85,66.92,55882.0,52.9237,52.9474,52.8684,52.9237,55882.0
2017-01-13 11:10:00,66.91,66.93,66.85,66.89,28408.0,52.9158,52.9316,52.8684,52.9,28408.0
2017-01-13 11:15:00,66.89,66.92,66.85,66.9,79563.0,52.9,52.9237,52.8684,52.9079,79563.0
2017-01-13 11:20:00,66.9,66.92,66.88,66.89,43348.0,52.9079,52.9237,52.8921,52.9,43348.0
2017-01-13 11:25:00,66.89,66.9,66.84,66.88,31147.0,52.9,52.9079,52.8605,52.8921,31147.0
2017-01-13 11:30:00,66.88,66.89,66.82,66.85,33102.0,52.8921,52.9,52.8446,52.8684,33102.0
2017-01-13 11:35:00,66.86,66.92,66.83,66.89,56930.0,52.8763,52.9237,52.8525,52.9,56930.0
2017-01-13 11:40:00,66.89,66.92,66.87,66.9,52618.0,52.9,52.9237,52.8842,52.9079,52618.0
2017-01-13 11:45:00,66.9,66.92,66.88,66.9,39314.0,52.9079,52.9237,52.8921,52.9079,39314.0
2017-01-13 11:50:00,66.91,66.92,66.88,66.92,39161.0,52.9158,52.9237,52.8921,52.9237,39161.0
2017-01-13 11:55:00,66.92,66.97,66.91,66.95,46194.0,52.9237,52.9633,52.9158,52.9474,46194.0
2017-01-13 12:00:00,66.95,66.96,66.92,66.92,42533.0,52.9474,52.9554,52.9237,52.9237,42533.0
2017-01-13 12:05:00,66.92,66.92,66.84,66.86,45477.0,52.9237,52.9237,52.8605,52.8763,45477.0
2017-01-13 12:10:00,66.86,66.92,66.84,66.91,51896.0,52.8763,52.9237,52.8605,52.9158,51896.0
2017-01-13 12:15:00,66.91,66.91,66.81,66.85,56722.0,52.9158,52.9158,52.8367,52.8684,56722.0
2017-01-13 12:20:00,66.86,66.88,66.81,66.87,31345.0,52.8763,52.8921,52.8367,52.8842,31345.0
2017-01-13 12:25:00,66.88,66.88,66.84,66.84,29168.0,52.8921,52.8921,52.8605,52.8605,29168.0
2017-01-13 12:30:00,66.85,66.88,66.84,66.88,31203.0,52.8684,52.8921,52.8605,52.8921,31203.0
2017-01-13 12:35:00,66.87,66.88,66.85,66.86,38960.0,52.8842,52.8921,52.8684,52.8763,38960.0
2017-01-13 12:40:00,66.87,66.88,66.85,66.87,31679.0,52.8842,52.8921,52.8684,52.8842,31679.0
2017-01-13 12:45:00,66.87,66.88,66.82,66.83,36866.0,52.8842,52.8921,52.8446,52.8525,36866.0
2017-01-13 12:50:00,66.83,66.89,66.82,66.86,27647.0,52.8525,52.9,52.8446,52.8763,27647.0
2017-01-13 12:55:00,66.87,66.89,66.86,66.88,19448.0,52.8842,52.9,52.8763,52.8921,19448.0
2017-01-13 13:00:00,66.88,66.88,66.85,66.87,34672.0,52.8921,52.8921,52.8684,52.8842,34672.0
2017-01-13 13:05:00,66.87,66.87,66.8,66.81,22540.0,52.8842,52.8842,52.8288,52.8367,22540.0
2017-01-13 13:10:00,66.8,66.81,66.73,66.74,31623.0,52.8288,52.8367,52.7735,52.7814,31623.0
2017-01-13 13:15:00,66.74,66.79,66.74,66.75,27344.0,52.7814,52.8209,52.7814,52.7893,27344.0
2017-01-13 13:20:00,66.74,66.79,66.74,66.74,19139.0,52.7814,52.8209,52.7814,52.7814,19139.0
2017-01-13 13:25:00,66.74,66.77,66.73,66.73,17112.0,52.7814,52.8051,52.7735,52.7735,17112.0
2017-01-13 13:30:00,66.73,66.79,66.73,66.78,23049.0,52.7735,52.8209,52.7735,52.813,23049.0
2017-01-13 13:35:00,66.78,66.8,66.76,66.77,24740.0,52.813,52.8288,52.7972,52.8051,24740.0
2017-01-13 13:40:00,66.78,66.8,66.77,66.78,23871.0,52.813,52.8288,52.8051,52.813,23871.0
2017-01-13 13:45:00,66.77,66.83,66.76,66.81,36325.0,52.8051,52.8525,52.7972,52.8367,36325.0
2017-01-13 13:50:00,66.81,66.82,66.79,66.8,50167.0,52.8367,52.8446,52.8209,52.8288,50167.0
2017-01-13 13:55:00,66.81,66.82,66.78,66.81,37196.0,52.8367,52.8446,52.813,52.8367,37196.0
2017-01-13 14:00:00,66.81,66.82,66.78,66.81,36493.0,52.8367,52.8446,52.813,52.8367,36493.0
2017-01-13 14:05:00,66.8,66.81,66.76,66.76,44901.0,52.8288,52.8367,52.7972,52.7972,44901.0
2017-01-13 14:10:00,66.77,66.8,66.75,66.78,65940.0,52.8051,52.8288,52.7893,52.813,65940.0
2017-01-13 14:15:00,66.78,66.78,66.73,66.77,33596.0,52.813,52.813,52.7735,52.8051,33596.0
2017-01-13 14:20:00,66.77,66.79,66.75,66.78,42677.0,52.8051,52.8209,52.7893,52.813,42677.0
2017-01-13 14:25:00,66.78,66.84,66.78,66.8,63710.0,52.813,52.8605,52.813,52.8288,63710.0
2017-01-13 14:30:00,66.8,66.86,66.8,66.85,55499.0,52.8288,52.8763,52.8288,52.8684,55499.0
2017-01-13 14:35:00,66.85,66.87,66.84,66.85,53375.0,52.8684,52.8842,52.8605,52.8684,53375.0
2017-01-13 14:40:00,66.85,66.87,66.84,66.86,43434.0,52.8684,52.8842,52.8605,52.8763,43434.0
2017-01-13 14:45:00,66.86,66.86,66.81,66.81,29754.0,52.8763,52.8763,52.8367,52.8367,29754.0
2017-01-13 14:50:00,66.81,66.86,66.81,66.86,55894.0,52.8367,52.8763,52.8367,52.8763,55894.0
2017-01-13 14:55:00,66.86,66.89,66.84,66.88,72931.0,52.8763,52.9,52.8605,52.8921,72931.0
2017-01-13 15:00:00,66.88,66.91,66.84,66.84,53568.0,52.8921,52.9158,52.8605,52.8605,53568.0
2017-01-13 15:05:00,66.84,66.86,66.82,66.83,44976.0,52.8605,52.8763,52.8446,52.8525,44976.0
2017-01-13 15:10:00,66.83,66.85,66.82,66.84,43705.0,52.8525,52.8684,52.8446,52.8605,43705.0
2017-01-13 15:15:00,66.83,66.84,66.77,66.81,52847.0,52.8525,52.8605,52.8051,52.8367,52847.0
2017-01-13 15:20:00,66.81,66.85,66.79,66.85,77503.0,52.8367,52.8684,52.8209,52.8684,77503.0
2017-01-13 15:25:00,66.84,66.87,66.81,66.82,71071.0,52.8605,52.8842,52.8367,52.8446,71071.0
2017-01-13 15:30:00,66.83,66.87,66.8,66.86,140502.0,52.8525,52.8842,52.8288,52.8763,140502.0
2017-01-13 15:35:00,66.87,66.87,66.82,66.86,60784.0,52.8842,52.8842,52.8446,52.8763,60784.0
2017-01-13 15:40:00,66.85,66.89,66.84,66.86,81647.0,52.8684,52.9,52.8605,52.8763,81647.0
2017-01-13 15:45:00,66.85,66.91,66.82,66.83,155613.0,52.8684,52.9158,52.8446,52.8525,155613.0
2017-01-13 15:50:00,66.83,66.87,66.81,66.86,148582.0,52.8525,52.8842,52.8367,52.8763,148582.0
2017-01-13 15:55:00,66.87,66.91,66.84,66.88,301238.0,52.8842,52.9158,52.8605,52.8921,301238.0
2017-01-17 09:30:00,66.71,66.89,66.66,66.67,177401.0,52.7576,52.9,52.7181,52.726,177401.0
2017-01-17 09:35:00,66.68,66.68,66.54,66.64,40796.0,52.7339,52.7339,52.6232,52.7023,40796.0
2017-01-17 09:40:00,66.64,66.73,66.53,66.61,60723.0,52.7023,52.7735,52.6153,52.6786,60723.0
2017-01-17 09:45:00,66.64,66.68,66.55,66.6,46635.0,52.7023,52.7339,52.6311,52.6706,46635.0
2017-01-17 09:50:00,66.62,66.72,66.61,66.68,117877.0,52.6865,52.7655,52.6786,52.7339,117877.0
2017-01-17 09:55:00,66.68,66.78,66.56,66.63,111000.0,52.7339,52.813,52.639,52.6944,111000.0
2017-01-17 10:00:00,66.64,66.7,66.61,66.65,46216.0,52.7023,52.7497,52.6786,52.7102,46216.0
2017-01-17 10:05:00,66.65,66.76,66.6,66.75,55176.0,52.7102,52.7972,52.6706,52.7893,55176.0
2017-01-17 10:10:00,66.76,66.79,66.73,66.73,33160.0,52.7972,52.8209,52.7735,52.7735,33160.0
2017-01-17 10:15:00,66.73,66.85,66.69,66.79,40999.0,52.7735,52.8684,52.7418,52.8209,40999.0
2017-01-17 10:20:00,66.8,66.86,66.8,66.84,43680.0,52.8288,52.8763,52.8288,52.8605,43680.0
2017-01-17 10:25:00,66.84,66.87,66.78,66.81,50675.0,52.8605,52.8842,52.813,52.8367,50675.0
2017-01-17 10:30:00,66.8,66.83,66.75,66.83,45472.0,52.8288,52.8525,52.7893,52.8525,45472.0
2017-01-17 10:35:00,66.84,66.86,66.77,66.85,78790.0,52.8605,52.8763,52.8051,52.8684,78790.0
2017-01-17 10:40:00,66.84,66.9,66.84,66.88,59655.0,52.8605,52.9079,52.8605,52.8921,59655.0
2017-01-17 10:45:00,66.88,66.94,66.83,66.84,44497.0,52.8921,52.9395,52.8525,52.8605,44497.0
2017-01-17 10:50:00,66.84,66.89,66.82,66.88,45467.0,52.8605,52.9,52.8446,52.8921,45467.0
2017-01-17 10:55:00,66.89,66.94,66.86,66.92,57444.0,52.9,52.9395,52.8763,52.9237,57444.0
2017-01-17 11:00:00,66.92,66.94,66.79,66.84,57659.0,52.9237,52.9395,52.8209,52.8605,57659.0
2017-01-17 11:05:00,66.84,66.85,66.79,66.81,31953.0,52.8605,52.8684,52.8209,52.8367,31953.0
2017-01-17 11:10:00,66.82,66.85,66.78,66.82,62436.0,52.8446,52.8684,52.813,52.8446,62436.0
2017-01-17 11:15:00,66.82,66.85,66.78,66.81,54122.0,52.8446,52.8684,52.813,52.8367,54122.0
2017-01-17 11:20:00,66.81,66.88,66.8,66.87,48086.0,52.8367,52.8921,52.8288,52.8842,48086.0
2017-01-17 11:25:00,66.87,66.93,66.85,66.92,47083.0,52.8842,52.9316,52.8684,52.9237,47083.0
2017-01-17 11:30:00,66.92,66.92,66.78,66.81,48197.0,52.9237,52.9237,52.813,52.8367,48197.0
2017-01-17 11:35:00,66.81,66.89,66.81,66.88,40996.0,52.8367,52.9,52.8367,52.8921,40996.0
2017-01-17 11:40:00,66.88,66.9,66.84,66.85,24485.0,52.8921,52.9079,52.8605,52.8684,24485.0
2017-01-17 11:45:00,66.86,66.94,66.85,66.91,44459.0,52.8763,52.9395,52.8684,52.9158,44459.0
2017-01-17 11:50:00,66.91,66.96,66.9,66.95,34228.0,52.9158,52.9554,52.9079,52.9474,34228.0
2017-01-17 11:55:00,66.95,66.97,66.92,66.92,35510.0,52.9474,52.9633,52.9237,52.9237,35510.0
2017-01-17 12:00:00,66.92,66.95,66.91,66.94,42266.0,52.9237,52.9474,52.9158,52.9395,42266.0
2017-01-17 12:05:00,66.95,66.95,66.85,66.86,49603.0,52.9474,52.9474,52.8684,52.8763,49603.0
2017-01-17 12:10:00,66.86,66.87,66.81,66.86,37334.0,52.8763,52.8842,52.8367,52.8763,37334.0
2017-01-17 12:15:00,66.86,66.87,66.83,66.84,30626.0,52.8763,52.8842,52.8525,52.8605,30626.0
2017-01-17 12:20:00,66.84,66.86,66.79,66.85,48056.0,52.8605,52.8763,52.8209,52.8684,48056.0
2017-01-17 12:25:00,66.84,66.85,66.78,66.81,64066.0,52.8605,52.8684,52.813,52.8367,64066.0
2017-01-17 12:30:00,66.81,66.84,66.8,66.84,43270.0,52.8367,52.8605,52.8288,52.8605,43270.0
2017-01-17 12:35:00,66.84,66.84,66.8,66.83,36665.0,52.8605,52.8605,52.8288,52.8525,36665.0
2017-01-17 12:40:00,66.82,66.86,66.82,66.82,44235.0,52.8446,52.8763,52.8446,52.8446,44235.0
2017-01-17 12:45:00,66.83,66.83,66.79,66.8,48581.0,52.8525,52.8525,52.8209,52.8288,48581.0
2017-01-17 12:50:00,66.79,66.8,66.76,66.78,27764.0,52.8209,52.8288,52.7972,52.813,27764.0
2017-01-17 12:55:00,66.78,66.78,66.71,66.72,27112.0,52.813,52.813,52.7576,52.7655,27112.0
2017-01-17 13:00:00,66.72,66.75,66.68,66.68,37626.0,52.7655,52.7893,52.7339,52.7339,37626.0
2017-01-17 13:05:00,66.68,66.69,66.64,66.66,30963.0,52.7339,52.7418,52.7023,52.7181,30963.0
2017-01-17 13:10:00,66.66,66.67,66.63,66.67,50610.0,52.7181,52.726,52.6944,52.726,50610.0
2017-01-17 13:15:00,66.67,66.72,66.66,66.66,28035.0,52.726,52.7655,52.7181,52.7181,28035.0
2017-01-17 13:20:00,66.66,66.68,64.82,65.11,2188135.0,52.7181,52.7339,51.2629,51.4923,2188135.0
2017-01-17 13:25:00,65.16,65.6,64.76,65.22,833234.0,51.5318,51.8798,51.2155,51.5793,833234.0
2017-01-17 13:30:00,65.24,65.3,64.63,64.67,830516.0,51.5951,51.6425,51.1127,51.1443,830516.0
2017-01-17 13:35:00,64.67,65.16,64.6,64.96,632959.0,51.1443,51.5318,51.0889,51.3737,632959.0
2017-01-17 13:40:00,64.97,64.97,64.43,64.47,589394.0,51.3816,51.3816,50.9545,50.9861,589394.0
2017-01-17 13:45:00,64.46,64.76,63.9,63.96,763465.0,50.9782,51.2155,50.5354,50.5828,763465.0
2017-01-17 13:50:00,63.98,64.13,63.15,63.28,1198283.0,50.5986,50.7172,49.9422,50.045,1198283.0
2017-01-17 13:55:00,63.28,64.17,63.27,64.17,712266.0,50.045,50.7489,50.0371,50.7489,712266.0
2017-01-17 14:00:00,64.17,64.37,63.95,64.13,580832.0,50.7489,50.9071,50.5749,50.7172,580832.0
2017-01-17 14:05:00,64.13,64.29,63.95,64.29,334915.0,50.7172,50.8438,50.5749,50.8438,334915.0
2017-01-17 14:10:00,64.27,64.28,63.9,63.96,485896.0,50.828,50.8359,50.5354,50.5828,485896.0
2017-01-17 14:15:00,63.97,63.97,63.75,63.87,455615.0,50.5907,50.5907,50.4167,50.5116,455615.0
2017-01-17 14:20:00,63.87,64.0,63.81,63.84,240648.0,50.5116,50.6144,50.4642,50.4879,240648.0
2017-01-17 14:25:00,63.84,63.99,63.82,63.95,207520.0,50.4879,50.6065,50.4721,50.5749,207520.0
2017-01-17 14:30:00,63.95,63.98,63.81,63.83,207457.0,50.5749,50.5986,50.4642,50.48,207457.0
2017-01-17 14:35:00,63.83,63.86,63.73,63.8,241173.0,50.48,50.5037,50.4009,50.4563,241173.0
2017-01-17 14:40:00,63.79,63.88,63.74,63.85,366686.0,50.4484,50.5195,50.4088,50.4958,366686.0
2017-01-17 14:45:00,63.85,63.98,63.79,63.93,313197.0,50.4958,50.5986,50.4484,50.5591,313197.0
2017-01-17 14:50:00,63.94,64.07,63.88,64.04,303597.0,50.567,50.6698,50.5195,50.6461,303597.0
2017-01-17 14:55:00,64.03,64.22,63.96,64.22,285188.0,50.6382,50.7884,50.5828,50.7884,285188.0
2017-01-17 15:00:00,64.22,64.28,64.17,64.23,262264.0,50.7884,50.8359,50.7489,50.7963,262264.0
2017-01-17 15:05:00,64.23,64.24,63.6,63.65,665810.0,50.7963,50.8042,50.2981,50.3376,665810.0
2017-01-17 15:10:00,63.65,64.05,63.52,63.99,509050.0,50.3376,50.654,50.2348,50.6065,509050.0
2017-01-17 15:15:00,63.97,64.15,63.94,64.05,301485.0,50.5907,50.7331,50.567,50.654,301485.0
2017-01-17 15:20:00,64.04,64.04,63.89,63.91,195630.0,50.6461,50.6461,50.5274,50.5433,195630.0
2017-01-17 15:25:00,63.92,64.0,63.9,63.93,246948.0,50.5512,50.6144,50.5354,50.5591,246948.0
2017-01-17 15:30:00,63.92,64.03,63.92,63.98,297693.0,50.5512,50.6382,50.5512,50.5986,297693.0
2017-01-17 15:35:00,63.98,64.01,63.94,63.97,224381.0,50.5986,50.6223,50.567,50.5907,224381.0
2017-01-17 15:40:00,63.96,64.01,63.92,64.0,230434.0,50.5828,50.6223,50.5512,50.6144,230434.0
2017-01-17 15:45:00,64.01,64.01,63.89,63.94,299919.0,50.6223,50.6223,50.5274,50.567,299919.0
2017-01-17 15:50:00,63.95,64.05,63.95,64.0,759933.0,50.5749,50.654,50.5749,50.6144,759933.0
2017-01-17 15:55:00,64.0,64.19,63.98,64.18,1608773.0,50.6144,50.7647,50.5986,50.7568,1608773.0
2017-01-18 09:30:00,64.67,64.7,63.81,64.45,808254.0,51.1443,51.168,50.4642,50.9703,808254.0
2017-01-18 09:35:00,64.45,65.04,64.22,65.04,731419.0,50.9703,51.4369,50.7884,51.4369,731419.0
2017-01-18 09:40:00,65.03,65.46,64.89,65.45,537852.0,51.429,51.7691,51.3183,51.7612,537852.0
2017-01-18 09:45:00,65.46,65.88,65.45,65.8,470742.0,51.7691,52.1012,51.7612,52.038,470742.0
2017-01-18 09:50:00,65.8,65.86,65.61,65.68,424615.0,52.038,52.0854,51.8877,51.9431,424615.0
2017-01-18 09:55:00,65.68,66.09,65.57,65.88,359415.0,51.9431,52.2673,51.8561,52.1012,359415.0
2017-01-18 10:00:00,65.88,66.0,65.8,65.82,241591.0,52.1012,52.1961,52.038,52.0538,241591.0
2017-01-18 10:05:00,65.82,65.93,65.64,65.73,216045.0,52.0538,52.1408,51.9114,51.9826,216045.0
2017-01-18 10:10:00,65.73,65.79,65.53,65.71,144635.0,51.9826,52.0301,51.8244,51.9668,144635.0
2017-01-18 10:15:00,65.71,65.8,65.68,65.72,165978.0,51.9668,52.038,51.9431,51.9747,165978.0
2017-01-18 10:20:00,65.72,65.75,65.47,65.57,181216.0,51.9747,51.9984,51.777,51.8561,181216.0
2017-01-18 10:25:00,65.57,65.57,65.4,65.42,118996.0,51.8561,51.8561,51.7216,51.7374,118996.0
2017-01-18 10:30:00,65.43,65.49,65.27,65.33,173050.0,51.7454,51.7928,51.6188,51.6663,173050.0
2017-01-18 10:35:00,65.33,65.35,65.06,65.07,181927.0,51.6663,51.6821,51.4527,51.4606,181927.0
2017-01-18 10:40:00,65.07,65.12,64.98,65.01,341741.0,51.4606,51.5002,51.3895,51.4132,341741.0
2017-01-18 10:45:00,65.01,65.19,65.0,65.19,337534.0,51.4132,51.5555,51.4053,51.5555,337534.0
2017-01-18 10:50:00,65.19,65.26,65.09,65.18,130323.0,51.5555,51.6109,51.4765,51.5476,130323.0
2017-01-18 10:55:00,65.17,65.27,65.11,65.22,147919.0,51.5397,51.6188,51.4923,51.5793,147919.0
2017-01-18 11:00:00,65.21,65.34,65.2,65.31,120350.0,51.5714,51.6742,51.5635,51.6504,120350.0
2017-01-18 11:05:00,65.31,65.34,65.25,65.26,87969.0,51.6504,51.6742,51.603,51.6109,87969.0
2017-01-18 11:10:00,65.26,65.29,65.13,65.14,100729.0,51.6109,51.6346,51.5081,51.516,100729.0
2017-01-18 11:15:00,65.15,65.21,65.02,65.04,192614.0,51.5239,51.5714,51.4211,51.4369,192614.0
2017-01-18 11:20:00,65.04,65.25,65.03,65.23,135665.0,51.4369,51.603,51.429,51.5872,135665.0
2017-01-18 11:25:00,65.22,65.32,65.2,65.28,145880.0,51.5793,51.6584,51.5635,51.6267,145880.0
2017-01-18 11:30:00,65.28,65.35,65.27,65.31,103787.0,51.6267,51.6821,51.6188,51.6504,103787.0
2017-01-18 11:35:00,65.31,65.35,65.23,65.24,168901.0,51.6504,51.6821,51.5872,51.5951,168901.0
2017-01-18 11:40:00,65.24,65.3,65.12,65.12,91779.0,51.5951,51.6425,51.5002,51.5002,91779.0
2017-01-18 11:45:00,65.12,65.23,65.1,65.2,57253.0,51.5002,51.5872,51.4844,51.5635,57253.0
2017-01-18 11:50:00,65.19,65.19,65.12,65.15,59691.0,51.5555,51.5555,51.5002,51.5239,59691.0
2017-01-18 11:55:00,65.15,65.17,65.05,65.1,68819.0,51.5239,51.5397,51.4448,51.4844,68819.0
2017-01-18 12:00:00,65.1,65.21,65.08,65.19,103066.0,51.4844,51.5714,51.4686,51.5555,103066.0
2017-01-18 12:05:00,65.18,65.28,65.18,65.27,46492.0,51.5476,51.6267,51.5476,51.6188,46492.0
2017-01-18 12:10:00,65.27,65.27,65.21,65.25,111557.0,51.6188,51.6188,51.5714,51.603,111557.0
2017-01-18 12:15:00,65.25,65.25,65.16,65.16,102853.0,51.603,51.603,51.5318,51.5318,102853.0
2017-01-18 12:20:00,65.16,65.22,65.16,65.21,63454.0,51.5318,51.5793,51.5318,51.5714,63454.0
2017-01-18 12:25:00,65.2,65.25,65.18,65.23,58242.0,51.5635,51.603,51.5476,51.5872,58242.0
2017-01-18 12:30:00,65.24,65.26,65.2,65.25,73451.0,51.5951,51.6109,51.5635,51.603,73451.0
2017-01-18 12:35:00,65.25,65.25,65.15,65.16,100315.0,51.603,51.603,51.5239,51.5318,100315.0
2017-01-18 12:40:00,65.16,65.22,65.13,65.15,102888.0,51.5318,51.5793,51.5081,51.5239,102888.0
2017-01-18 12:45:00,65.16,65.21,65.11,65.18,114492.0,51.5318,51.5714,51.4923,51.5476,114492.0
2017-01-18 12:50:00,65.18,65.19,65.02,65.03,82966.0,51.5476,51.5555,51.4211,51.429,82966.0
2017-01-18 12:55:00,65.03,65.06,64.98,65.02,101148.0,51.429,51.4527,51.3895,51.4211,101148.0
2017-01-18 13:00:00,65.02,65.18,65.01,65.14,125030.0,51.4211,51.5476,51.4132,51.516,125030.0
2017-01-18 13:05:00,65.13,65.19,65.11,65.12,65414.0,51.5081,51.5555,51.4923,51.5002,65414.0
2017-01-18 13:10:00,65.12,65.12,65.01,65.01,86180.0,51.5002,51.5002,51.4132,51.4132,86180.0
2017-01-18 13:15:00,65.02,65.13,65.01,65.08,69466.0,51.4211,51.5081,51.4132,51.4686,69466.0
2017-01-18 13:20:00,65.08,65.1,65.05,65.06,62700.0,51.4686,51.4844,51.4448,51.4527,62700.0
2017-01-18 13:25:00,65.06,65.08,65.02,65.03,88513.0,51.4527,51.4686,51.4211,51.429,88513.0
2017-01-18 13:30:00,65.03,65.08,65.02,65.04,72910.0,51.429,51.4686,51.4211,51.4369,72910.0
2017-01-18 13:35:00,65.04,65.05,65.02,65.03,63544.0,51.4369,51.4448,51.4211,51.429,63544.0
2017-01-18 13:40:00,65.03,65.06,65.02,65.03,69776.0,51.429,51.4527,51.4211,51.429,69776.0
2017-01-18 13:45:00,65.04,65.05,64.98,65.02,86295.0,51.4369,51.4448,51.3895,51.4211,86295.0
2017-01-18 13:50:00,65.02,65.02,64.98,65.01,88408.0,51.4211,51.4211,51.3895,51.4132,88408.0
2017-01-18 13:55:00,65.01,65.02,64.99,65.0,61445.0,51.4132,51.4211,51.3974,51.4053,61445.0
2017-01-18 14:00:00,65.0,65.02,64.98,65.0,66502.0,51.4053,51.4211,51.3895,51.4053,66502.0
2017-01-18 14:05:00,64.99,65.07,64.98,65.06,89791.0,51.3974,51.4606,51.3895,51.4527,89791.0
2017-01-18 14:10:00,65.06,65.07,65.0,65.01,51142.0,51.4527,51.4606,51.4053,51.4132,51142.0
2017-01-18 14:15:00,65.0,65.06,64.99,65.02,128834.0,51.4053,51.4527,51.3974,51.4211,128834.0
2017-01-18 14:20:00,65.02,65.06,64.95,64.97,136242.0,51.4211,51.4527,51.3657,51.3816,136242.0
2017-01-18 14:25:00,64.97,64.97,64.92,64.93,76357.0,51.3816,51.3816,51.342,51.3499,76357.0
2017-01-18 14:30:00,64.94,64.96,64.91,64.92,59431.0,51.3578,51.3737,51.3341,51.342,59431.0
2017-01-18 14:35:00,64.91,64.95,64.91,64.94,54417.0,51.3341,51.3657,51.3341,51.3578,54417.0
2017-01-18 14:40:00,64.94,65.01,64.93,64.98,56016.0,51.3578,51.4132,51.3499,51.3895,56016.0
2017-01-18 14:45:00,64.98,64.99,64.89,64.89,55937.0,51.3895,51.3974,51.3183,51.3183,55937.0
2017-01-18 14:50:00,64.89,64.94,64.86,64.92,99449.0,51.3183,51.3578,51.2946,51.342,99449.0
2017-01-18 14:55:00,64.92,64.98,64.91,64.98,144581.0,51.342,51.3895,51.3341,51.3895,144581.0
2017-01-18 15:00:00,64.97,64.98,64.89,64.89,118788.0,51.3816,51.3895,51.3183,51.3183,118788.0
2017-01-18 15:05:00,64.89,64.92,64.81,64.86,160192.0,51.3183,51.342,51.255,51.2946,160192.0
2017-01-18 15:10:00,64.86,64.94,64.82,64.89,143605.0,51.2946,51.3578,51.2629,51.3183,143605.0
2017-01-18 15:15:00,64.89,64.92,64.86,64.92,77074.0,51.3183,51.342,51.2946,51.342,77074.0
2017-01-18 15:20:00,64.92,64.94,64.88,64.88,92097.0,51.342,51.3578,51.3104,51.3104,92097.0
2017-01-18 15:25:00,64.88,64.94,64.83,64.93,132201.0,51.3104,51.3578,51.2708,51.3499,132201.0
2017-01-18 15:30:00,64.93,64.96,64.9,64.94,97012.0,51.3499,51.3737,51.3262,51.3578,97012.0
2017-01-18 15:35:00,64.94,65.01,64.93,64.96,127278.0,51.3578,51.4132,51.3499,51.3737,127278.0
2017-01-18 15:40:00,64.96,65.0,64.95,64.97,172406.0,51.3737,51.4053,51.3657,51.3816,172406.0
2017-01-18 15:45:00,64.97,65.0,64.89,64.91,295457.0,51.3816,51.4053,51.3183,51.3341,295457.0
2017-01-18 15:50:00,64.91,65.05,64.91,65.01,428086.0,51.3341,51.4448,51.3341,51.4132,428086.0
2017-01-18 15:55:00,65.01,65.12,64.98,65.12,866145.0,51.4132,51.5002,51.3895,51.5002,866145.0
2017-01-19 09:30:00,64.97,65.08,64.92,65.02,178228.0,51.3816,51.4686,51.342,51.4211,178228.0
2017-01-19 09:35:00,65.06,65.22,65.03,65.2,63128.0,51.4527,51.5793,51.429,51.5635,63128.0
2017-01-19 09:40:00,65.2,65.2,64.99,65.04,70313.0,51.5635,51.5635,51.3974,51.4369,70313.0
2017-01-19 09:45:00,65.03,65.2,65.01,65.14,125855.0,51.429,51.5635,51.4132,51.516,125855.0
2017-01-19 09:50:00,65.14,65.26,65.13,65.24,137491.0,51.516,51.6109,51.5081,51.5951,137491.0
2017-01-19 09:55:00,65.26,65.4,65.25,65.37,146153.0,51.6109,51.7216,51.603,51.6979,146153.0
2017-01-19 10:00:00,65.37,65.37,65.06,65.07,133673.0,51.6979,51.6979,51.4527,51.4606,133673.0
2017-01-19 10:05:00,65.07,65.12,64.77,64.78,130177.0,51.4606,51.5002,51.2234,51.2313,130177.0
2017-01-19 10:10:00,64.78,64.83,64.63,64.81,148540.0,51.2313,51.2708,51.1127,51.255,148540.0
2017-01-19 10:15:00,64.82,64.84,64.7,64.8,58264.0,51.2629,51.2787,51.168,51.2471,58264.0
2017-01-19 10:20:00,64.8,64.85,64.77,64.82,79321.0,51.2471,51.2867,51.2234,51.2629,79321.0
2017-01-19 10:25:00,64.81,64.82,64.72,64.72,99724.0,51.255,51.2629,51.1838,51.1838,99724.0
2017-01-19 10:30:00,64.73,64.79,64.72,64.75,87974.0,51.1918,51.2392,51.1838,51.2076,87974.0
2017-01-19 10:35:00,64.76,64.82,64.75,64.77,69474.0,51.2155,51.2629,51.2076,51.2234,69474.0
2017-01-19 10:40:00,64.77,64.81,64.75,64.78,50209.0,51.2234,51.255,51.2076,51.2313,50209.0
2017-01-19 10:45:00,64.78,64.79,64.65,64.69,114124.0,51.2313,51.2392,51.1285,51.1601,114124.0
2017-01-19 10:50:00,64.68,64.69,64.59,64.63,87842.0,51.1522,51.1601,51.081,51.1127,87842.0
2017-01-19 10:55:00,64.63,64.65,64.56,64.57,54585.0,51.1127,51.1285,51.0573,51.0652,54585.0
2017-01-19 11:00:00,64.56,64.61,64.49,64.52,113963.0,51.0573,51.0969,51.002,51.0257,113963.0
2017-01-19 11:05:00,64.52,64.68,64.51,64.61,67025.0,51.0257,51.1522,51.0178,51.0969,67025.0
2017-01-19 11:10:00,64.61,64.64,64.56,64.56,44901.0,51.0969,51.1206,51.0573,51.0573,44901.0
2017-01-19 11:15:00,64.56,64.77,64.56,64.77,85435.0,51.0573,51.2234,51.0573,51.2234,85435.0
2017-01-19 11:20:00,64.78,64.82,64.68,64.72,143542.0,51.2313,51.2629,51.1522,51.1838,143542.0
2017-01-19 11:25:00,64.73,64.76,64.64,64.64,141209.0,51.1918,51.2155,51.1206,51.1206,141209.0
2017-01-19 11:30:00,64.65,64.68,64.57,64.63,90938.0,51.1285,51.1522,51.0652,51.1127,90938.0
2017-01-19 11:35:00,64.63,64.65,64.6,64.62,75769.0,51.1127,51.1285,51.0889,51.1048,75769.0
2017-01-19 11:40:00,64.63,64.73,64.6,64.68,120919.0,51.1127,51.1918,51.0889,51.1522,120919.0
2017-01-19 11:45:00,64.69,64.81,64.69,64.8,91719.0,51.1601,51.255,51.1601,51.2471,91719.0
2017-01-19 11:50:00,64.8,64.8,64.7,64.72,205825.0,51.2471,51.2471,51.168,51.1838,205825.0
2017-01-19 11:55:00,64.72,64.86,64.72,64.85,89264.0,51.1838,51.2946,51.1838,51.2867,89264.0
2017-01-19 12:00:00,64.85,64.86,64.78,64.8,134287.0,51.2867,51.2946,51.2313,51.2471,134287.0
2017-01-19 12:05:00,64.81,64.87,64.8,64.87,136868.0,51.255,51.3025,51.2471,51.3025,136868.0
2017-01-19 12:10:00,64.88,64.91,64.83,64.88,104946.0,51.3104,51.3341,51.2708,51.3104,104946.0
2017-01-19 12:15:00,64.88,64.89,64.84,64.86,109095.0,51.3104,51.3183,51.2787,51.2946,109095.0
2017-01-19 12:20:00,64.86,64.89,64.78,64.81,43176.0,51.2946,51.3183,51.2313,51.255,43176.0
2017-01-19 12:25:00,64.81,64.96,64.81,64.96,61268.0,51.255,51.3737,51.255,51.3737,61268.0
2017-01-19 12:30:00,64.95,65.01,64.92,64.95,180603.0,51.3657,51.4132,51.342,51.3657,180603.0
2017-01-19 12:35:00,64.95,64.96,64.91,64.92,60216.0,51.3657,51.3737,51.3341,51.342,60216.0
2017-01-19 12:40:00,64.92,64.94,64.83,64.87,50721.0,51.342,51.3578,51.2708,51.3025,50721.0
2017-01-19 12:45:00,64.87,64.88,64.82,64.85,44539.0,51.3025,51.3104,51.2629,51.2867,44539.0
2017-01-19 12:50:00,64.84,64.86,64.82,64.83,19422.0,51.2787,51.2946,51.2629,51.2708,19422.0
2017-01-19 12:55:00,64.84,64.88,64.83,64.84,59449.0,51.2787,51.3104,51.2708,51.2787,59449.0
2017-01-19 13:00:00,64.84,64.92,64.83,64.9,42976.0,51.2787,51.342,51.2708,51.3262,42976.0
2017-01-19 13:05:00,64.92,64.92,64.85,64.9,90182.0,51.342,51.342,51.2867,51.3262,90182.0
2017-01-19 13:10:00,64.9,64.93,64.87,64.91,58325.0,51.3262,51.3499,51.3025,51.3341,58325.0
2017-01-19 13:15:00,64.92,64.93,64.9,64.92,19893.0,51.342,51.3499,51.3262,51.342,19893.0
2017-01-19 13:20:00,64.91,64.94,64.87,64.87,33398.0,51.3341,51.3578,51.3025,51.3025,33398.0
2017-01-19 13:25:00,64.87,64.91,64.83,64.86,116586.0,51.3025,51.3341,51.2708,51.2946,116586.0
2017-01-19 13:30:00,64.86,64.87,64.84,64.86,57958.0,51.2946,51.3025,51.2787,51.2946,57958.0
2017-01-19 13:35:00,64.86,64.86,64.81,64.83,45404.0,51.2946,51.2946,51.255,51.2708,45404.0
2017-01-19 13:40:00,64.83,64.85,64.81,64.83,30566.0,51.2708,51.2867,51.255,51.2708,30566.0
2017-01-19 13:45:00,64.84,64.85,64.82,64.83,31328.0,51.2787,51.2867,51.2629,51.2708,31328.0
2017-01-19 13:50:00,64.83,64.84,64.78,64.81,52314.0,51.2708,51.2787,51.2313,51.255,52314.0
2017-01-19 13:55:00,64.81,64.83,64.8,64.83,22262.0,51.255,51.2708,51.2471,51.2708,22262.0
2017-01-19 14:00:00,64.83,64.89,64.82,64.89,36593.0,51.2708,51.3183,51.2629,51.3183,36593.0
2017-01-19 14:05:00,64.89,64.89,64.64,64.66,58244.0,51.3183,51.3183,51.1206,51.1364,58244.0
2017-01-19 14:10:00,64.67,64.69,64.61,64.61,43978.0,51.1443,51.1601,51.0969,51.0969,43978.0
2017-01-19 14:15:00,64.62,64.65,64.56,64.57,34493.0,51.1048,51.1285,51.0573,51.0652,34493.0
2017-01-19 14:20:00,64.57,64.74,64.54,64.74,65859.0,51.0652,51.1997,51.0415,51.1997,65859.0
2017-01-19 14:25:00,64.73,64.75,64.65,64.7,72323.0,51.1918,51.2076,51.1285,51.168,72323.0
2017-01-19 14:30:00,64.7,64.7,64.61,64.62,71909.0,51.168,51.168,51.0969,51.1048,71909.0
2017-01-19 14:35:00,64.62,64.63,64.6,64.61,47755.0,51.1048,51.1127,51.0889,51.0969,47755.0
2017-01-19 14:40:00,64.62,64.67,64.61,64.64,64686.0,51.1048,51.1443,51.0969,51.1206,64686.0
2017-01-19 14:45:00,64.65,64.65,64.59,64.59,75587.0,51.1285,51.1285,51.081,51.081,75587.0
2017-01-19 14:50:00,64.59,64.61,64.57,64.58,67981.0,51.081,51.0969,51.0652,51.0731,67981.0
2017-01-19 14:55:00,64.58,64.59,64.53,64.54,45083.0,51.0731,51.081,51.0336,51.0415,45083.0
2017-01-19 15:00:00,64.54,64.6,64.53,64.6,68405.0,51.0415,51.0889,51.0336,51.0889,68405.0
2017-01-19 15:05:00,64.6,64.64,64.58,64.59,77240.0,51.0889,51.1206,51.0731,51.081,77240.0
2017-01-19 15:10:00,64.58,64.59,64.5,64.5,77983.0,51.0731,51.081,51.0099,51.0099,77983.0
2017-01-19 15:15:00,64.5,64.6,64.5,64.55,106940.0,51.0099,51.0889,51.0099,51.0494,106940.0
2017-01-19 15:20:00,64.54,64.56,64.5,64.52,82686.0,51.0415,51.0573,51.0099,51.0257,82686.0
2017-01-19 15:25:00,64.52,64.54,64.47,64.48,87627.0,51.0257,51.0415,50.9861,50.994,87627.0
2017-01-19 15:30:00,64.48,64.49,64.42,64.43,120387.0,50.994,51.002,50.9466,50.9545,120387.0
2017-01-19 15:35:00,64.44,64.48,64.42,64.43,100229.0,50.9624,50.994,50.9466,50.9545,100229.0
2017-01-19 15:40:00,64.43,64.45,64.39,64.39,119436.0,50.9545,50.9703,50.9229,50.9229,119436.0
2017-01-19 15:45:00,64.39,64.44,64.36,64.42,184823.0,50.9229,50.9624,50.8991,50.9466,184823.0
2017-01-19 15:50:00,64.43,64.5,64.42,64.48,301054.0,50.9545,51.0099,50.9466,50.994,301054.0
2017-01-19 15:55:00,64.48,64.51,64.38,64.43,580302.0,50.994,51.0178,50.915,50.9545,580302.0
2017-01-20 09:30:00,65.12,65.46,65.05,65.38,955302.0,51.5002,51.7691,51.4448,51.7058,955302.0
2017-01-20 09:35:00,65.39,65.74,65.39,65.68,207341.0,51.7137,51.9905,51.7137,51.9431,207341.0
2017-01-20 09:40:00,65.7,65.72,65.44,65.55,114297.0,51.9589,51.9747,51.7533,51.8403,114297.0
2017-01-20 09:45:00,65.55,65.6,65.42,65.55,137303.0,51.8403,51.8798,51.7374,51.8403,137303.0
2017-01-20 09:50:00,65.53,65.58,65.42,65.46,73850.0,51.8244,51.864,51.7374,51.7691,73850.0
2017-01-20 09:55:00,65.45,65.49,65.42,65.46,105143.0,51.7612,51.7928,51.7374,51.7691,105143.0
2017-01-20 10:00:00,65.47,65.48,65.35,65.38,94205.0,51.777,51.7849,51.6821,51.7058,94205.0
2017-01-20 10:05:00,65.39,65.48,65.38,65.45,161163.0,51.7137,51.7849,51.7058,51.7612,161163.0
2017-01-20 10:10:00,65.46,65.48,65.42,65.43,77104.0,51.7691,51.7849,51.7374,51.7454,77104.0
2017-01-20 10:15:00,65.43,65.48,65.41,65.46,107083.0,51.7454,51.7849,51.7295,51.7691,107083.0
2017-01-20 10:20:00,65.46,65.47,65.27,65.3,74606.0,51.7691,51.777,51.6188,51.6425,74606.0
2017-01-20 10:25:00,65.3,65.35,65.2,65.26,42641.0,51.6425,51.6821,51.5635,51.6109,42641.0
2017-01-20 10:30:00,65.26,65.39,65.26,65.39,74883.0,51.6109,51.7137,51.6109,51.7137,74883.0
2017-01-20 10:35:00,65.39,65.41,65.37,65.39,322837.0,51.7137,51.7295,51.6979,51.7137,322837.0
2017-01-20 10:40:00,65.39,65.66,65.36,65.62,159056.0,51.7137,51.9272,51.69,51.8956,159056.0
2017-01-20 10:45:00,65.63,65.65,65.58,65.63,67528.0,51.9035,51.9193,51.864,51.9035,67528.0
2017-01-20 10:50:00,65.62,65.62,65.41,65.43,119912.0,51.8956,51.8956,51.7295,51.7454,119912.0
2017-01-20 10:55:00,65.43,65.43,65.35,65.37,44806.0,51.7454,51.7454,51.6821,51.6979,44806.0
2017-01-20 11:00:00,65.37,65.54,65.37,65.54,61847.0,51.6979,51.8323,51.6979,51.8323,61847.0
2017-01-20 11:05:00,65.54,65.56,65.46,65.55,64955.0,51.8323,51.8482,51.7691,51.8403,64955.0
2017-01-20 11:10:00,65.55,65.55,65.5,65.51,47043.0,51.8403,51.8403,51.8007,51.8086,47043.0
2017-01-20 11:15:00,65.51,65.54,65.44,65.5,48663.0,51.8086,51.8323,51.7533,51.8007,48663.0
2017-01-20 11:20:00,65.5,65.51,65.43,65.45,53808.0,51.8007,51.8086,51.7454,51.7612,53808.0
2017-01-20 11:25:00,65.46,65.49,65.38,65.38,49868.0,51.7691,51.7928,51.7058,51.7058,49868.0
2017-01-20 11:30:00,65.38,65.47,65.37,65.46,201210.0,51.7058,51.777,51.6979,51.7691,201210.0
2017-01-20 11:35:00,65.47,65.51,65.43,65.5,41787.0,51.777,51.8086,51.7454,51.8007,41787.0
2017-01-20 11:40:00,65.5,65.55,65.47,65.55,72783.0,51.8007,51.8403,51.777,51.8403,72783.0
2017-01-20 11:45:00,65.55,65.55,65.48,65.49,56007.0,51.8403,51.8403,51.7849,51.7928,56007.0
2017-01-20 11:50:00,65.48,65.53,65.47,65.5,36685.0,51.7849,51.8244,51.777,51.8007,36685.0
2017-01-20 11:55:00,65.49,65.53,65.46,65.48,187123.0,51.7928,51.8244,51.7691,51.7849,187123.0
2017-01-20 12:00:00,65.49,65.57,65.47,65.47,56438.0,51.7928,51.8561,51.777,51.777,56438.0
2017-01-20 12:05:00,65.46,65.46,65.23,65.34,153491.0,51.7691,51.7691,51.5872,51.6742,153491.0
2017-01-20 12:10:00,65.34,65.35,65.16,65.16,73340.0,51.6742,51.6821,51.5318,51.5318,73340.0
2017-01-20 12:15:00,65.17,65.29,65.09,65.26,96357.0,51.5397,51.6346,51.4765,51.6109,96357.0
2017-01-20 12:20:00,65.27,65.29,65.18,65.18,69127.0,51.6188,51.6346,51.5476,51.5476,69127.0
2017-01-20 12:25:00,65.19,65.25,65.13,65.2,51487.0,51.5555,51.603,51.5081,51.5635,51487.0
2017-01-20 12:30:00,65.2,65.2,65.03,65.12,54230.0,51.5635,51.5635,51.429,51.5002,54230.0
2017-01-20 12:35:00,65.12,65.12,65.04,65.09,49863.0,51.5002,51.5002,51.4369,51.4765,49863.0
2017-01-20 12:40:00,65.09,65.16,65.06,65.14,44107.0,51.4765,51.5318,51.4527,51.516,44107.0
2017-01-20 12:45:00,65.16,65.26,65.16,65.21,55476.0,51.5318,51.6109,51.5318,51.5714,55476.0
2017-01-20 12:50:00,65.21,65.22,65.08,65.12,31098.0,51.5714,51.5793,51.4686,51.5002,31098.0
2017-01-20 12:55:00,65.12,65.22,65.09,65.2,26817.0,51.5002,51.5793,51.4765,51.5635,26817.0
2017-01-20 13:00:00,65.21,65.22,65.15,65.2,46380.0,51.5714,51.5793,51.5239,51.5635,46380.0
2017-01-20 13:05:00,65.21,65.24,65.15,65.22,53493.0,51.5714,51.5951,51.5239,51.5793,53493.0
2017-01-20 13:10:00,65.22,65.24,65.2,65.23,28531.0,51.5793,51.5951,51.5635,51.5872,28531.0
2017-01-20 13:15:00,65.24,65.29,65.19,65.27,51157.0,51.5951,51.6346,51.5555,51.6188,51157.0
2017-01-20 13:20:00,65.28,65.32,65.26,65.31,43973.0,51.6267,51.6584,51.6109,51.6504,43973.0
2017-01-20 13:25:00,65.31,65.34,65.3,65.34,47504.0,51.6504,51.6742,51.6425,51.6742,47504.0
2017-01-20 13:30:00,65.33,65.37,65.3,65.31,63117.0,51.6663,51.6979,51.6425,51.6504,63117.0
2017-01-20 13:35:00,65.3,65.3,65.24,65.27,96691.0,51.6425,51.6425,51.5951,51.6188,96691.0
2017-01-20 13:40:00,65.27,65.3,65.23,65.28,49934.0,51.6188,51.6425,51.5872,51.6267,49934.0
2017-01-20 13:45:00,65.27,65.28,65.18,65.19,27467.0,51.6188,51.6267,51.5476,51.5555,27467.0
2017-01-20 13:50:00,65.2,65.21,65.1,65.15,34297.0,51.5635,51.5714,51.4844,51.5239,34297.0
2017-01-20 13:55:00,65.15,65.15,65.06,65.06,40931.0,51.5239,51.5239,51.4527,51.4527,40931.0
2017-01-20 14:00:00,65.07,65.1,65.05,65.06,50163.0,51.4606,51.4844,51.4448,51.4527,50163.0
2017-01-20 14:05:00,65.07,65.1,65.04,65.07,40669.0,51.4606,51.4844,51.4369,51.4606,40669.0
2017-01-20 14:10:00,65.07,65.1,65.02,65.04,41899.0,51.4606,51.4844,51.4211,51.4369,41899.0
2017-01-20 14:15:00,65.04,65.09,65.03,65.07,32584.0,51.4369,51.4765,51.429,51.4606,32584.0
2017-01-20 14:20:00,65.06,65.07,64.96,65.0,78505.0,51.4527,51.4606,51.3737,51.4053,78505.0
2017-01-20 14:25:00,65.0,65.06,65.0,65.04,82777.0,51.4053,51.4527,51.4053,51.4369,82777.0
2017-01-20 14:30:00,65.04,65.06,65.02,65.03,70858.0,51.4369,51.4527,51.4211,51.429,70858.0
2017-01-20 14:35:00,65.03,65.03,64.95,64.97,54252.0,51.429,51.429,51.3657,51.3816,54252.0
2017-01-20 14:40:00,64.97,65.05,64.95,65.03,78514.0,51.3816,51.4448,51.3657,51.429,78514.0
2017-01-20 14:45:00,65.03,65.06,65.01,65.05,106265.0,51.429,51.4527,51.4132,51.4448,106265.0
2017-01-20 14:50:00,65.06,65.09,65.04,65.06,41093.0,51.4527,51.4765,51.4369,51.4527,41093.0
2017-01-20 14:55:00,65.07,65.09,65.0,65.03,59506.0,51.4606,51.4765,51.4053,51.429,59506.0
2017-01-20 15:00:00,65.03,65.09,65.03,65.04,53980.0,51.429,51.4765,51.429,51.4369,53980.0
2017-01-20 15:05:00,65.04,65.12,65.03,65.12,59789.0,51.4369,51.5002,51.429,51.5002,59789.0
2017-01-20 15:10:00,65.12,65.17,65.1,65.1,66383.0,51.5002,51.5397,51.4844,51.4844,66383.0
2017-01-20 15:15:00,65.11,65.12,65.08,65.11,87691.0,51.4923,51.5002,51.4686,51.4923,87691.0
2017-01-20 15:20:00,65.11,65.14,65.02,65.02,62944.0,51.4923,51.516,51.4211,51.4211,62944.0
2017-01-20 15:25:00,65.02,65.07,64.98,64.98,77534.0,51.4211,51.4606,51.3895,51.3895,77534.0
2017-01-20 15:30:00,64.99,65.01,64.96,65.0,103829.0,51.3974,51.4132,51.3737,51.4053,103829.0
2017-01-20 15:35:00,64.99,65.07,64.37,64.66,824475.0,51.3974,51.4606,50.9071,51.1364,824475.0
2017-01-20 15:40:00,64.67,64.79,63.37,63.64,3335893.0,51.1443,51.2392,50.1162,50.3297,3335893.0
2017-01-20 15:45:00,63.67,63.82,62.62,62.72,2754935.0,50.3535,50.4721,49.5231,49.6021,2754935.0
2017-01-20 15:50:00,62.73,63.27,62.72,63.05,2030226.0,49.6101,50.0371,49.6021,49.8631,2030226.0
2017-01-20 15:55:00,63.04,63.25,62.75,62.88,2636789.0,49.8552,50.0213,49.6259,49.7287,2636789.0
2017-01-23 09:30:00,58.67,58.67,56.57,56.79,6109332.0,46.3992,46.3992,44.7384,44.9124,6109332.0
2017-01-23 09:35:00,56.78,57.17,55.95,55.96,3511913.0,44.9045,45.2129,44.2481,44.256,3511913.0
2017-01-23 09:40:00,55.95,56.21,55.34,55.43,3085910.0,44.2481,44.4537,43.7657,43.8368,3085910.0
2017-01-23 09:45:00,55.43,56.03,55.26,55.5,2857811.0,43.8368,44.3114,43.7024,43.8922,2857811.0
2017-01-23 09:50:00,55.49,55.96,54.91,54.93,2314893.0,43.8843,44.256,43.4256,43.4414,2314893.0
2017-01-23 09:55:00,54.94,55.39,54.82,55.02,1959719.0,43.4493,43.8052,43.3544,43.5126,1959719.0
2017-01-23 10:00:00,55.02,55.47,54.96,55.41,1799562.0,43.5126,43.8685,43.4651,43.821,1799562.0
2017-01-23 10:05:00,55.42,55.61,54.7,54.92,1903392.0,43.8289,43.9792,43.2595,43.4335,1903392.0
2017-01-23 10:10:00,54.91,54.96,54.4,54.73,1652980.0,43.4256,43.4651,43.0223,43.2833,1652980.0
2017-01-23 10:15:00,54.72,54.92,54.47,54.66,1401083.0,43.2753,43.4335,43.0776,43.2279,1401083.0
2017-01-23 10:20:00,54.67,54.77,54.1,54.11,1940509.0,43.2358,43.3149,42.785,42.7929,1940509.0
2017-01-23 10:25:00,54.13,54.14,53.8,54.04,1967401.0,42.8087,42.8166,42.5478,42.7376,1967401.0
2017-01-23 10:30:00,54.04,54.23,53.94,54.13,1640724.0,42.7376,42.8878,42.6585,42.8087,1640724.0
2017-01-23 10:35:00,54.12,54.14,53.9,54.06,1413290.0,42.8008,42.8166,42.6268,42.7534,1413290.0
2017-01-23 10:40:00,54.08,54.11,53.77,54.02,1296170.0,42.7692,42.7929,42.524,42.7217,1296170.0
2017-01-23 10:45:00,54.02,54.45,53.97,54.38,1457572.0,42.7217,43.0618,42.6822,43.0065,1457572.0
2017-01-23 10:50:00,54.37,54.73,54.33,54.52,1641260.0,42.9985,43.2833,42.9669,43.1172,1641260.0
2017-01-23 10:55:00,54.53,54.53,54.21,54.33,1219061.0,43.1251,43.1251,42.872,42.9669,1219061.0
2017-01-23 11:00:00,54.34,54.57,54.3,54.38,799758.0,42.9748,43.1567,42.9432,43.0065,799758.0
2017-01-23 11:05:00,54.39,54.52,54.35,54.45,908039.0,43.0144,43.1172,42.9827,43.0618,908039.0
2017-01-23 11:10:00,54.45,54.68,54.39,54.45,1858011.0,43.0618,43.2437,43.0144,43.0618,1858011.0
2017-01-23 11:15:00,54.46,54.66,54.43,54.62,849060.0,43.0697,43.2279,43.046,43.1963,849060.0
2017-01-23 11:20:00,54.6,54.95,54.59,54.93,996241.0,43.1804,43.4572,43.1725,43.4414,996241.0
2017-01-23 11:25:00,54.92,55.23,54.91,55.19,1226863.0,43.4335,43.6787,43.4256,43.647,1226863.0
2017-01-23 11:30:00,55.2,55.39,55.15,55.26,1179605.0,43.655,43.8052,43.6154,43.7024,1179605.0
2017-01-23 11:35:00,55.26,55.47,55.18,55.41,1036567.0,43.7024,43.8685,43.6391,43.821,1036567.0
2017-01-23 11:40:00,55.41,55.74,55.26,55.63,1034921.0,43.821,44.082,43.7024,43.995,1034921.0
2017-01-23 11:45:00,55.64,55.65,55.11,55.11,948909.0,44.0029,44.0108,43.5838,43.5838,948909.0
2017-01-23 11:50:00,55.11,55.25,55.05,55.23,520604.0,43.5838,43.6945,43.5363,43.6787,520604.0
2017-01-23 11:55:00,55.23,55.29,55.09,55.19,678831.0,43.6787,43.7261,43.568,43.647,678831.0
2017-01-23 12:00:00,55.19,55.23,54.81,54.95,927679.0,43.647,43.6787,43.3465,43.4572,927679.0
2017-01-23 12:05:00,54.95,54.98,54.85,54.92,453058.0,43.4572,43.481,43.3782,43.4335,453058.0
2017-01-23 12:10:00,54.92,54.97,54.7,54.97,553436.0,43.4335,43.4731,43.2595,43.4731,553436.0
2017-01-23 12:15:00,54.97,55.17,54.95,55.07,572398.0,43.4731,43.6312,43.4572,43.5521,572398.0
2017-01-23 12:20:00,55.07,55.15,55.03,55.1,427831.0,43.5521,43.6154,43.5205,43.5759,427831.0
2017-01-23 12:25:00,55.1,55.13,54.9,54.93,477603.0,43.5759,43.5996,43.4177,43.4414,477603.0
2017-01-23 12:30:00,54.94,55.0,54.82,54.98,516235.0,43.4493,43.4968,43.3544,43.481,516235.0
2017-01-23 12:35:00,54.99,55.11,54.92,54.93,415471.0,43.4889,43.5838,43.4335,43.4414,415471.0
2017-01-23 12:40:00,54.94,55.1,54.83,55.07,416198.0,43.4493,43.5759,43.3623,43.5521,416198.0
2017-01-23 12:45:00,55.07,55.29,55.05,55.24,510427.0,43.5521,43.7261,43.5363,43.6866,510427.0
2017-01-23 12:50:00,55.24,55.28,55.18,55.25,745454.0,43.6866,43.7182,43.6391,43.6945,745454.0
2017-01-23 12:55:00,55.24,55.44,55.23,55.24,433374.0,43.6866,43.8448,43.6787,43.6866,433374.0
2017-01-23 13:00:00,55.24,55.37,55.1,55.14,526908.0,43.6866,43.7894,43.5759,43.6075,526908.0
2017-01-23 13:05:00,55.13,55.21,54.92,54.96,464312.0,43.5996,43.6629,43.4335,43.4651,464312.0
2017-01-23 13:10:00,54.97,55.05,54.92,55.04,471856.0,43.4731,43.5363,43.4335,43.5284,471856.0
2017-01-23 13:15:00,55.04,55.24,54.98,55.2,892018.0,43.5284,43.6866,43.481,43.655,892018.0
2017-01-23 13:20:00,55.2,55.49,55.16,55.44,1552603.0,43.655,43.8843,43.6233,43.8448,1552603.0
2017-01-23 13:25:00,55.44,55.59,55.2,55.41,1040115.0,43.8448,43.9634,43.655,43.821,1040115.0
2017-01-23 13:30:00,55.41,55.66,55.38,55.61,785615.0,43.821,44.0187,43.7973,43.9792,785615.0
2017-01-23 13:35:00,55.6,55.8,55.49,55.79,689632.0,43.9713,44.1295,43.8843,44.1216,689632.0
2017-01-23 13:40:00,55.79,55.92,55.74,55.76,704375.0,44.1216,44.2244,44.082,44.0978,704375.0
2017-01-23 13:45:00,55.76,55.85,55.68,55.8,447498.0,44.0978,44.169,44.0346,44.1295,447498.0
2017-01-23 13:50:00,55.8,55.9,55.56,55.56,805148.0,44.1295,44.2085,43.9397,43.9397,805148.0
2017-01-23 13:55:00,55.56,55.76,55.55,55.58,547762.0,43.9397,44.0978,43.9317,43.9555,547762.0
2017-01-23 14:00:00,55.58,55.64,55.55,55.63,392757.0,43.9555,44.0029,43.9317,43.995,392757.0
2017-01-23 14:05:00,55.63,55.78,55.53,55.55,714326.0,43.995,44.1136,43.9159,43.9317,714326.0
2017-01-23 14:10:00,55.56,55.57,55.4,55.54,656528.0,43.9397,43.9476,43.8131,43.9238,656528.0
2017-01-23 14:15:00,55.55,55.68,55.51,55.64,318413.0,43.9317,44.0346,43.9001,44.0029,318413.0
2017-01-23 14:20:00,55.64,55.77,55.6,55.68,446258.0,44.0029,44.1057,43.9713,44.0346,446258.0
2017-01-23 14:25:00,55.69,55.7,55.6,55.63,421418.0,44.0425,44.0504,43.9713,43.995,421418.0
2017-01-23 14:30:00,55.63,55.7,55.53,55.57,439877.0,43.995,44.0504,43.9159,43.9476,439877.0
2017-01-23 14:35:00,55.57,55.6,55.45,55.53,478168.0,43.9476,43.9713,43.8527,43.9159,478168.0
2017-01-23 14:40:00,55.54,55.76,55.52,55.74,508285.0,43.9238,44.0978,43.908,44.082,508285.0
2017-01-23 14:45:00,55.75,55.8,55.63,55.75,510068.0,44.0899,44.1295,43.995,44.0899,510068.0
2017-01-23 14:50:00,55.75,55.95,55.74,55.9,812677.0,44.0899,44.2481,44.082,44.2085,812677.0
2017-01-23 14:55:00,55.9,56.01,55.86,55.88,856752.0,44.2085,44.2955,44.1769,44.1927,856752.0
2017-01-23 15:00:00,55.89,55.89,55.7,55.75,686982.0,44.2006,44.2006,44.0504,44.0899,686982.0
2017-01-23 15:05:00,55.75,55.81,55.61,55.65,484488.0,44.0899,44.1374,43.9792,44.0108,484488.0
2017-01-23 15:10:00,55.64,55.75,55.43,55.45,965748.0,44.0029,44.0899,43.8368,43.8527,965748.0
2017-01-23 15:15:00,55.44,55.46,55.24,55.25,622775.0,43.8448,43.8606,43.6866,43.6945,622775.0
2017-01-23 15:20:00,55.26,55.44,55.23,55.23,733052.0,43.7024,43.8448,43.6787,43.6787,733052.0
2017-01-23 15:25:00,55.23,55.3,55.18,55.25,1058253.0,43.6787,43.734,43.6391,43.6945,1058253.0
2017-01-23 15:30:00,55.25,55.37,55.19,55.33,1087774.0,43.6945,43.7894,43.647,43.7578,1087774.0
2017-01-23 15:35:00,55.33,55.44,55.21,55.32,862852.0,43.7578,43.8448,43.6629,43.7499,862852.0
2017-01-23 15:40:00,55.32,55.5,55.31,55.38,884825.0,43.7499,43.8922,43.7419,43.7973,884825.0
2017-01-23 15:45:00,55.38,55.39,55.06,55.06,1088087.0,43.7973,43.8052,43.5442,43.5442,1088087.0
2017-01-23 15:50:00,55.08,55.2,54.85,54.95,1725183.0,43.56,43.655,43.3782,43.4572,1725183.0
2017-01-23 15:55:00,54.95,55.1,54.86,54.88,2150540.0,43.4572,43.5759,43.3861,43.4019,2150540.0
2017-01-24 09:30:00,54.98,55.21,54.81,54.97,1413161.0,43.481,43.6629,43.3465,43.4731,1413161.0
2017-01-24 09:35:00,54.97,55.21,54.96,55.01,1050940.0,43.4731,43.6629,43.4651,43.5047,1050940.0
2017-01-24 09:40:00,55.01,55.01,54.9,54.99,849557.0,43.5047,43.5047,43.4177,43.4889,849557.0
2017-01-24 09:45:00,55.0,55.44,55.0,55.4,1175234.0,43.4968,43.8448,43.4968,43.8131,1175234.0
2017-01-24 09:50:00,55.41,55.63,55.22,55.5,1123664.0,43.821,43.995,43.6708,43.8922,1123664.0
2017-01-24 09:55:00,55.5,55.59,55.41,55.57,892731.0,43.8922,43.9634,43.821,43.9476,892731.0
2017-01-24 10:00:00,55.58,55.69,55.55,55.61,710085.0,43.9555,44.0425,43.9317,43.9792,710085.0
2017-01-24 10:05:00,55.6,55.64,55.57,55.59,567521.0,43.9713,44.0029,43.9476,43.9634,567521.0
2017-01-24 10:10:00,55.6,55.6,55.41,55.46,649951.0,43.9713,43.9713,43.821,43.8606,649951.0
2017-01-24 10:15:00,55.45,55.48,55.25,55.45,374279.0,43.8527,43.8764,43.6945,43.8527,374279.0
2017-01-24 10:20:00,55.45,55.46,55.19,55.25,600153.0,43.8527,43.8606,43.647,43.6945,600153.0
2017-01-24 10:25:00,55.25,55.26,55.1,55.11,356272.0,43.6945,43.7024,43.5759,43.5838,356272.0
2017-01-24 10:30:00,55.12,55.31,55.08,55.25,633902.0,43.5917,43.7419,43.56,43.6945,633902.0
2017-01-24 10:35:00,55.24,55.44,55.21,55.39,624146.0,43.6866,43.8448,43.6629,43.8052,624146.0
2017-01-24 10:40:00,55.38,55.53,55.29,55.53,623168.0,43.7973,43.9159,43.7261,43.9159,623168.0
2017-01-24 10:45:00,55.53,55.73,55.49,55.71,656524.0,43.9159,44.0741,43.8843,44.0583,656524.0
2017-01-24 10:50:00,55.7,55.77,55.58,55.73,554198.0,44.0504,44.1057,43.9555,44.0741,554198.0
2017-01-24 10:55:00,55.74,55.74,55.51,55.53,618078.0,44.082,44.082,43.9001,43.9159,618078.0
2017-01-24 11:00:00,55.53,55.73,55.53,55.59,416675.0,43.9159,44.0741,43.9159,43.9634,416675.0
2017-01-24 11:05:00,55.59,55.6,55.5,55.54,226182.0,43.9634,43.9713,43.8922,43.9238,226182.0
2017-01-24 11:10:00,55.53,55.58,55.46,55.49,356324.0,43.9159,43.9555,43.8606,43.8843,356324.0
2017-01-24 11:15:00,55.5,55.51,55.4,55.45,376522.0,43.8922,43.9001,43.8131,43.8527,376522.0
2017-01-24 11:20:00,55.46,55.57,55.43,55.5,292880.0,43.8606,43.9476,43.8368,43.8922,292880.0
2017-01-24 11:25:00,55.5,55.51,55.47,55.5,194448.0,43.8922,43.9001,43.8685,43.8922,194448.0
2017-01-24 11:30:00,55.5,55.51,55.4,55.42,778689.0,43.8922,43.9001,43.8131,43.8289,778689.0
2017-01-24 11:35:00,55.42,55.43,55.26,55.31,432137.0,43.8289,43.8368,43.7024,43.7419,432137.0
2017-01-24 11:40:00,55.32,55.39,55.29,55.37,171266.0,43.7499,43.8052,43.7261,43.7894,171266.0
2017-01-24 11:45:00,55.38,55.39,55.31,55.36,133062.0,43.7973,43.8052,43.7419,43.7815,133062.0
2017-01-24 11:50:00,55.36,55.37,55.19,55.23,323714.0,43.7815,43.7894,43.647,43.6787,323714.0
2017-01-24 11:55:00,55.22,55.37,55.22,55.32,335220.0,43.6708,43.7894,43.6708,43.7499,335220.0
2017-01-24 12:00:00,55.31,55.33,55.22,55.28,169111.0,43.7419,43.7578,43.6708,43.7182,169111.0
2017-01-24 12:05:00,55.28,55.3,55.21,55.26,152215.0,43.7182,43.734,43.6629,43.7024,152215.0
2017-01-24 12:10:00,55.26,55.31,55.25,55.28,537224.0,43.7024,43.7419,43.6945,43.7182,537224.0
2017-01-24 12:15:00,55.27,55.35,55.26,55.3,148825.0,43.7103,43.7736,43.7024,43.734,148825.0
2017-01-24 12:20:00,55.3,55.33,55.24,55.24,162398.0,43.734,43.7578,43.6866,43.6866,162398.0
2017-01-24 12:25:00,55.25,55.38,55.24,55.38,260763.0,43.6945,43.7973,43.6866,43.7973,260763.0
2017-01-24 12:30:00,55.38,55.45,55.31,55.4,145476.0,43.7973,43.8527,43.7419,43.8131,145476.0
2017-01-24 12:35:00,55.4,55.45,55.34,55.36,165223.0,43.8131,43.8527,43.7657,43.7815,165223.0
2017-01-24 12:40:00,55.36,55.37,55.05,55.11,922837.0,43.7815,43.7894,43.5363,43.5838,922837.0
2017-01-24 12:45:00,55.11,55.22,55.1,55.13,369461.0,43.5838,43.6708,43.5759,43.5996,369461.0
2017-01-24 12:50:00,55.13,55.14,55.01,55.05,234565.0,43.5996,43.6075,43.5047,43.5363,234565.0
2017-01-24 12:55:00,55.06,55.07,54.85,55.01,467639.0,43.5442,43.5521,43.3782,43.5047,467639.0
2017-01-24 13:00:00,55.0,55.08,55.0,55.07,249860.0,43.4968,43.56,43.4968,43.5521,249860.0
2017-01-24 13:05:00,55.08,55.11,55.05,55.08,178770.0,43.56,43.5838,43.5363,43.56,178770.0
2017-01-24 13:10:00,55.08,55.1,55.0,55.03,208028.0,43.56,43.5759,43.4968,43.5205,208028.0
2017-01-24 13:15:00,55.03,55.03,54.84,54.96,323269.0,43.5205,43.5205,43.3702,43.4651,323269.0
2017-01-24 13:20:00,54.97,55.18,54.96,55.17,359059.0,43.4731,43.6391,43.4651,43.6312,359059.0
2017-01-24 13:25:00,55.16,55.23,55.05,55.11,356718.0,43.6233,43.6787,43.5363,43.5838,356718.0
2017-01-24 13:30:00,55.1,55.19,55.1,55.13,274479.0,43.5759,43.647,43.5759,43.5996,274479.0
2017-01-24 13:35:00,55.13,55.2,55.12,55.2,400899.0,43.5996,43.655,43.5917,43.655,400899.0
2017-01-24 13:40:00,55.2,55.2,55.09,55.09,353257.0,43.655,43.655,43.568,43.568,353257.0
2017-01-24 13:45:00,55.1,55.13,55.04,55.1,213565.0,43.5759,43.5996,43.5284,43.5759,213565.0
2017-01-24 13:50:00,55.11,55.13,55.04,55.1,663542.0,43.5838,43.5996,43.5284,43.5759,663542.0
2017-01-24 13:55:00,55.1,55.12,55.01,55.02,1063747.0,43.5759,43.5917,43.5047,43.5126,1063747.0
2017-01-24 14:00:00,55.02,55.05,54.91,54.95,771836.0,43.5126,43.5363,43.4256,43.4572,771836.0
2017-01-24 14:05:00,54.95,54.96,54.85,54.87,370733.0,43.4572,43.4651,43.3782,43.394,370733.0
2017-01-24 14:10:00,54.86,55.0,54.86,54.98,417923.0,43.3861,43.4968,43.3861,43.481,417923.0
2017-01-24 14:15:00,54.99,55.01,54.93,54.98,473901.0,43.4889,43.5047,43.4414,43.481,473901.0
2017-01-24 14:20:00,54.98,54.99,54.95,54.99,490116.0,43.481,43.4889,43.4572,43.4889,490116.0
2017-01-24 14:25:00,54.99,55.02,54.97,55.0,413735.0,43.4889,43.5126,43.4731,43.4968,413735.0
2017-01-24 14:30:00,55.0,55.01,54.98,55.0,418729.0,43.4968,43.5047,43.481,43.4968,418729.0
2017-01-24 14:35:00,55.0,55.03,54.99,55.0,337846.0,43.4968,43.5205,43.4889,43.4968,337846.0
2017-01-24 14:40:00,55.0,55.01,54.96,54.97,369201.0,43.4968,43.5047,43.4651,43.4731,369201.0
2017-01-24 14:45:00,54.98,54.99,54.92,54.95,276246.0,43.481,43.4889,43.4335,43.4572,276246.0
2017-01-24 14:50:00,54.95,55.03,54.95,55.0,203202.0,43.4572,43.5205,43.4572,43.4968,203202.0
2017-01-24 14:55:00,55.0,55.13,54.96,54.97,515582.0,43.4968,43.5996,43.4651,43.4731,515582.0
2017-01-24 15:00:00,54.96,55.24,54.96,55.21,491543.0,43.4651,43.6866,43.4651,43.6629,491543.0
2017-01-24 15:05:00,55.21,55.22,55.14,55.19,310395.0,43.6629,43.6708,43.6075,43.647,310395.0
2017-01-24 15:10:00,55.2,55.2,55.15,55.19,177458.0,43.655,43.655,43.6154,43.647,177458.0
2017-01-24 15:15:00,55.2,55.2,55.11,55.13,258107.0,43.655,43.655,43.5838,43.5996,258107.0
2017-01-24 15:20:00,55.13,55.14,55.05,55.05,498988.0,43.5996,43.6075,43.5363,43.5363,498988.0
2017-01-24 15:25:00,55.05,55.1,55.03,55.08,314341.0,43.5363,43.5759,43.5205,43.56,314341.0
2017-01-24 15:30:00,55.07,55.09,55.02,55.04,245784.0,43.5521,43.568,43.5126,43.5284,245784.0
2017-01-24 15:35:00,55.04,55.04,54.97,54.99,397348.0,43.5284,43.5284,43.4731,43.4889,397348.0
2017-01-24 15:40:00,54.99,54.99,54.81,54.83,909331.0,43.4889,43.4889,43.3465,43.3623,909331.0
2017-01-24 15:45:00,54.83,54.88,54.7,54.72,974097.0,43.3623,43.4019,43.2595,43.2753,974097.0
2017-01-24 15:50:00,54.72,54.94,54.71,54.94,1208751.0,43.2753,43.4493,43.2674,43.4493,1208751.0
2017-01-24 15:55:00,54.94,55.05,54.91,54.97,962285.0,43.4493,43.5363,43.4256,43.4731,962285.0
2017-01-25 09:30:00,56.05,56.2,55.56,55.56,1146893.0,44.3272,44.4458,43.9397,43.9397,1146893.0
2017-01-25 09:35:00,55.58,55.91,55.5,55.83,560357.0,43.9555,44.2165,43.8922,44.1532,560357.0
2017-01-25 09:40:00,55.85,55.9,55.75,55.88,423407.0,44.169,44.2085,44.0899,44.1927,423407.0
2017-01-25 09:45:00,55.88,56.0,55.86,55.93,328459.0,44.1927,44.2876,44.1769,44.2323,328459.0
2017-01-25 09:50:00,55.93,56.02,55.9,55.96,375583.0,44.2323,44.3034,44.2085,44.256,375583.0
2017-01-25 09:55:00,55.97,56.0,55.8,55.88,557084.0,44.2639,44.2876,44.1295,44.1927,557084.0
2017-01-25 10:00:00,55.87,55.89,55.66,55.67,324070.0,44.1848,44.2006,44.0187,44.0267,324070.0
2017-01-25 10:05:00,55.67,55.81,55.63,55.79,234865.0,44.0267,44.1374,43.995,44.1216,234865.0
2017-01-25 10:10:00,55.79,55.79,55.71,55.75,268460.0,44.1216,44.1216,44.0583,44.0899,268460.0
2017-01-25 10:15:00,55.75,55.75,55.65,55.69,305765.0,44.0899,44.0899,44.0108,44.0425,305765.0
2017-01-25 10:20:00,55.69,55.92,55.68,55.88,353648.0,44.0425,44.2244,44.0346,44.1927,353648.0
2017-01-25 10:25:00,55.87,56.17,55.86,56.15,614855.0,44.1848,44.4221,44.1769,44.4063,614855.0
2017-01-25 10:30:00,56.15,56.19,56.04,56.1,312273.0,44.4063,44.4379,44.3193,44.3667,312273.0
2017-01-25 10:35:00,56.1,56.25,56.09,56.15,364614.0,44.3667,44.4853,44.3588,44.4063,364614.0
2017-01-25 10:40:00,56.16,56.47,56.15,56.41,399750.0,44.4142,44.6593,44.4063,44.6119,399750.0
2017-01-25 10:45:00,56.42,56.49,56.31,56.36,353096.0,44.6198,44.6751,44.5328,44.5723,353096.0
2017-01-25 10:50:00,56.37,56.38,56.11,56.28,543776.0,44.5802,44.5882,44.3746,44.5091,543776.0
2017-01-25 10:55:00,56.28,56.28,56.1,56.16,214855.0,44.5091,44.5091,44.3667,44.4142,214855.0
2017-01-25 11:00:00,56.17,56.26,56.16,56.26,187884.0,44.4221,44.4933,44.4142,44.4933,187884.0
2017-01-25 11:05:00,56.27,56.4,56.25,56.36,182490.0,44.5012,44.604,44.4853,44.5723,182490.0
2017-01-25 11:10:00,56.36,56.4,56.3,56.34,222349.0,44.5723,44.604,44.5249,44.5565,222349.0
2017-01-25 11:15:00,56.34,56.35,56.11,56.2,237124.0,44.5565,44.5644,44.3746,44.4458,237124.0
2017-01-25 11:20:00,56.2,56.28,56.18,56.25,182756.0,44.4458,44.5091,44.43,44.4853,182756.0
2017-01-25 11:25:00,56.25,56.28,56.21,56.26,127195.0,44.4853,44.5091,44.4537,44.4933,127195.0
2017-01-25 11:30:00,56.25,56.26,56.15,56.19,270801.0,44.4853,44.4933,44.4063,44.4379,270801.0
2017-01-25 11:35:00,56.19,56.22,56.12,56.15,190734.0,44.4379,44.4616,44.3825,44.4063,190734.0
2017-01-25 11:40:00,56.15,56.19,56.13,56.18,145444.0,44.4063,44.4379,44.3904,44.43,145444.0
2017-01-25 11:45:00,56.17,56.2,56.16,56.18,274534.0,44.4221,44.4458,44.4142,44.43,274534.0
2017-01-25 11:50:00,56.18,56.2,56.12,56.13,162982.0,44.43,44.4458,44.3825,44.3904,162982.0
2017-01-25 11:55:00,56.12,56.13,55.88,55.92,331021.0,44.3825,44.3904,44.1927,44.2244,331021.0
2017-01-25 12:00:00,55.92,56.09,55.85,56.06,161960.0,44.2244,44.3588,44.169,44.3351,161960.0
2017-01-25 12:05:00,56.06,56.17,56.04,56.15,171967.0,44.3351,44.4221,44.3193,44.4063,171967.0
2017-01-25 12:10:00,56.15,56.18,56.14,56.16,175693.0,44.4063,44.43,44.3984,44.4142,175693.0
2017-01-25 12:15:00,56.15,56.16,56.09,56.15,131907.0,44.4063,44.4142,44.3588,44.4063,131907.0
2017-01-25 12:20:00,56.15,56.21,55.98,56.1,356179.0,44.4063,44.4537,44.2718,44.3667,356179.0
2017-01-25 12:25:00,56.1,56.2,55.9,56.01,390439.0,44.3667,44.4458,44.2085,44.2955,390439.0
2017-01-25 12:30:00,56.02,56.16,55.93,56.12,309245.0,44.3034,44.4142,44.2323,44.3825,309245.0
2017-01-25 12:35:00,56.12,56.13,56.01,56.02,115278.0,44.3825,44.3904,44.2955,44.3034,115278.0
2017-01-25 12:40:00,56.02,56.11,56.01,56.03,141030.0,44.3034,44.3746,44.2955,44.3114,141030.0
2017-01-25 12:45:00,56.04,56.07,55.95,56.0,120851.0,44.3193,44.343,44.2481,44.2876,120851.0
2017-01-25 12:50:00,56.01,56.06,55.98,56.04,158414.0,44.2955,44.3351,44.2718,44.3193,158414.0
2017-01-25 12:55:00,56.04,56.21,56.02,56.1,424726.0,44.3193,44.4537,44.3034,44.3667,424726.0
2017-01-25 13:00:00,56.11,56.49,56.1,56.43,535075.0,44.3746,44.6751,44.3667,44.6277,535075.0
2017-01-25 13:05:00,56.43,56.47,56.28,56.35,356314.0,44.6277,44.6593,44.5091,44.5644,356314.0
2017-01-25 13:10:00,56.34,56.4,56.24,56.25,240112.0,44.5565,44.604,44.4774,44.4853,240112.0
2017-01-25 13:15:00,56.24,56.33,56.24,56.3,113828.0,44.4774,44.5486,44.4774,44.5249,113828.0
2017-01-25 13:20:00,56.3,56.36,56.26,56.32,165763.0,44.5249,44.5723,44.4933,44.5407,165763.0
2017-01-25 13:25:00,56.32,56.34,56.26,56.27,108670.0,44.5407,44.5565,44.4933,44.5012,108670.0
2017-01-25 13:30:00,56.26,56.32,56.23,56.32,135749.0,44.4933,44.5407,44.4695,44.5407,135749.0
2017-01-25 13:35:00,56.31,56.38,56.26,56.38,93171.0,44.5328,44.5882,44.4933,44.5882,93171.0
2017-01-25 13:40:00,56.38,56.54,56.37,56.52,225312.0,44.5882,44.7147,44.5802,44.6989,225312.0
2017-01-25 13:45:00,56.52,56.63,56.42,56.55,223720.0,44.6989,44.7859,44.6198,44.7226,223720.0
2017-01-25 13:50:00,56.56,56.69,56.54,56.67,204142.0,44.7305,44.8333,44.7147,44.8175,204142.0
2017-01-25 13:55:00,56.66,56.75,56.6,56.74,173805.0,44.8096,44.8808,44.7621,44.8729,173805.0
2017-01-25 14:00:00,56.74,56.74,56.62,56.7,219285.0,44.8729,44.8729,44.778,44.8412,219285.0
2017-01-25 14:05:00,56.71,56.74,56.54,56.55,252610.0,44.8491,44.8729,44.7147,44.7226,252610.0
2017-01-25 14:10:00,56.56,56.61,56.51,56.55,244664.0,44.7305,44.77,44.691,44.7226,244664.0
2017-01-25 14:15:00,56.55,56.65,56.54,56.57,237380.0,44.7226,44.8017,44.7147,44.7384,237380.0
2017-01-25 14:20:00,56.57,56.59,56.5,56.55,314918.0,44.7384,44.7542,44.6831,44.7226,314918.0
2017-01-25 14:25:00,56.56,56.61,56.46,56.53,203418.0,44.7305,44.77,44.6514,44.7068,203418.0
2017-01-25 14:30:00,56.53,56.75,56.52,56.75,243241.0,44.7068,44.8808,44.6989,44.8808,243241.0
2017-01-25 14:35:00,56.75,56.85,56.68,56.79,200816.0,44.8808,44.9599,44.8254,44.9124,200816.0
2017-01-25 14:40:00,56.79,56.79,56.69,56.72,95436.0,44.9124,44.9124,44.8333,44.857,95436.0
2017-01-25 14:45:00,56.72,56.81,56.71,56.78,147312.0,44.857,44.9282,44.8491,44.9045,147312.0
2017-01-25 14:50:00,56.77,56.82,56.74,56.75,147373.0,44.8966,44.9361,44.8729,44.8808,147373.0
2017-01-25 14:55:00,56.75,56.75,56.67,56.71,220771.0,44.8808,44.8808,44.8175,44.8491,220771.0
2017-01-25 15:00:00,56.71,56.77,56.69,56.73,226254.0,44.8491,44.8966,44.8333,44.865,226254.0
2017-01-25 15:05:00,56.73,56.74,56.71,56.73,217206.0,44.865,44.8729,44.8491,44.865,217206.0
2017-01-25 15:10:00,56.74,56.77,56.72,56.75,267845.0,44.8729,44.8966,44.857,44.8808,267845.0
2017-01-25 15:15:00,56.75,56.8,56.73,56.77,235180.0,44.8808,44.9203,44.865,44.8966,235180.0
2017-01-25 15:20:00,56.78,56.78,56.7,56.73,318506.0,44.9045,44.9045,44.8412,44.865,318506.0
2017-01-25 15:25:00,56.72,56.76,56.7,56.73,287391.0,44.857,44.8887,44.8412,44.865,287391.0
2017-01-25 15:30:00,56.73,56.8,56.72,56.8,439921.0,44.865,44.9203,44.857,44.9203,439921.0
2017-01-25 15:35:00,56.8,56.86,56.77,56.82,274371.0,44.9203,44.9678,44.8966,44.9361,274371.0
2017-01-25 15:40:00,56.82,56.88,56.8,56.85,319869.0,44.9361,44.9836,44.9203,44.9599,319869.0
2017-01-25 15:45:00,56.85,56.97,56.83,56.95,415174.0,44.9599,45.0548,44.944,45.0389,415174.0
2017-01-25 15:50:00,56.94,56.95,56.77,56.93,688631.0,45.031,45.0389,44.8966,45.0231,688631.0
2017-01-25 15:55:00,56.94,56.98,56.9,56.98,1193807.0,45.031,45.0627,44.9994,45.0627,1193807.0
2017-01-26 09:30:00,55.36,55.49,54.0,54.1,2168487.0,43.7815,43.8843,42.7059,42.785,2168487.0
2017-01-26 09:35:00,54.1,54.2,53.81,54.06,1533603.0,42.785,42.8641,42.5557,42.7534,1533603.0
2017-01-26 09:40:00,54.05,54.5,53.75,53.81,1128951.0,42.7455,43.1014,42.5082,42.5557,1128951.0
2017-01-26 09:45:00,53.82,53.82,53.5,53.67,1611085.0,42.5636,42.5636,42.3105,42.4449,1611085.0
2017-01-26 09:50:00,53.66,54.15,53.58,54.07,1072489.0,42.437,42.8246,42.3738,42.7613,1072489.0
2017-01-26 09:55:00,54.04,54.28,53.94,54.17,765693.0,42.7376,42.9274,42.6585,42.8404,765693.0
2017-01-26 10:00:00,54.17,54.35,54.0,54.34,721524.0,42.8404,42.9827,42.7059,42.9748,721524.0
2017-01-26 10:05:00,54.32,54.44,54.22,54.44,712062.0,42.959,43.0539,42.8799,43.0539,712062.0
2017-01-26 10:10:00,54.42,54.44,54.11,54.34,755266.0,43.0381,43.0539,42.7929,42.9748,755266.0
2017-01-26 10:15:00,54.33,54.36,54.05,54.1,363902.0,42.9669,42.9906,42.7455,42.785,363902.0
2017-01-26 10:20:00,54.09,54.12,53.8,53.99,758023.0,42.7771,42.8008,42.5478,42.698,758023.0
2017-01-26 10:25:00,53.97,54.11,53.85,53.89,320952.0,42.6822,42.7929,42.5873,42.6189,320952.0
2017-01-26 10:30:00,53.89,54.0,53.8,53.8,389742.0,42.6189,42.7059,42.5478,42.5478,389742.0
2017-01-26 10:35:00,53.81,53.86,53.69,53.8,787001.0,42.5557,42.5952,42.4608,42.5478,787001.0
2017-01-26 10:40:00,53.79,53.95,53.79,53.83,342490.0,42.5399,42.6664,42.5399,42.5715,342490.0
2017-01-26 10:45:00,53.83,54.17,53.81,54.11,627447.0,42.5715,42.8404,42.5557,42.7929,627447.0
2017-01-26 10:50:00,54.11,54.15,54.02,54.03,819353.0,42.7929,42.8246,42.7217,42.7297,819353.0
2017-01-26 10:55:00,54.03,54.04,53.82,53.95,386860.0,42.7297,42.7376,42.5636,42.6664,386860.0
2017-01-26 11:00:00,53.94,54.0,53.86,53.94,233296.0,42.6585,42.7059,42.5952,42.6585,233296.0
2017-01-26 11:05:00,53.94,53.94,53.84,53.91,295136.0,42.6585,42.6585,42.5794,42.6348,295136.0
2017-01-26 11:10:00,53.91,54.0,53.8,53.85,299917.0,42.6348,42.7059,42.5478,42.5873,299917.0
2017-01-26 11:15:00,53.85,53.87,53.67,53.69,537578.0,42.5873,42.6031,42.4449,42.4608,537578.0
2017-01-26 11:20:00,53.69,53.88,53.67,53.82,382784.0,42.4608,42.611,42.4449,42.5636,382784.0
2017-01-26 11:25:00,53.82,53.86,53.77,53.8,241640.0,42.5636,42.5952,42.524,42.5478,241640.0
2017-01-26 11:30:00,53.8,54.02,53.78,53.96,478855.0,42.5478,42.7217,42.5319,42.6743,478855.0
2017-01-26 11:35:00,53.96,54.07,53.88,53.93,306262.0,42.6743,42.7613,42.611,42.6506,306262.0
2017-01-26 11:40:00,53.94,54.1,53.94,54.1,324669.0,42.6585,42.785,42.6585,42.785,324669.0
2017-01-26 11:45:00,54.09,54.22,53.93,54.0,487752.0,42.7771,42.8799,42.6506,42.7059,487752.0
2017-01-26 11:50:00,54.0,54.1,53.93,54.0,269638.0,42.7059,42.785,42.6506,42.7059,269638.0
2017-01-26 11:55:00,54.0,54.05,53.81,53.92,329102.0,42.7059,42.7455,42.5557,42.6427,329102.0
2017-01-26 12:00:00,53.91,53.93,53.8,53.83,267629.0,42.6348,42.6506,42.5478,42.5715,267629.0
2017-01-26 12:05:00,53.83,53.87,53.78,53.79,184832.0,42.5715,42.6031,42.5319,42.5399,184832.0
2017-01-26 12:10:00,53.79,53.85,53.76,53.78,217714.0,42.5399,42.5873,42.5161,42.5319,217714.0
2017-01-26 12:15:00,53.78,53.81,53.68,53.75,275443.0,42.5319,42.5557,42.4529,42.5082,275443.0
2017-01-26 12:20:00,53.75,53.85,53.74,53.75,188262.0,42.5082,42.5873,42.5003,42.5082,188262.0
2017-01-26 12:25:00,53.75,53.82,53.75,53.77,167741.0,42.5082,42.5636,42.5082,42.524,167741.0
2017-01-26 12:30:00,53.77,53.85,53.77,53.78,158416.0,42.524,42.5873,42.524,42.5319,158416.0
2017-01-26 12:35:00,53.77,53.78,53.71,53.78,180018.0,42.524,42.5319,42.4766,42.5319,180018.0
2017-01-26 12:40:00,53.77,53.78,53.71,53.77,151753.0,42.524,42.5319,42.4766,42.524,151753.0
2017-01-26 12:45:00,53.76,53.77,53.68,53.68,170688.0,42.5161,42.524,42.4529,42.4529,170688.0
2017-01-26 12:50:00,53.68,53.71,53.6,53.61,305541.0,42.4529,42.4766,42.3896,42.3975,305541.0
2017-01-26 12:55:00,53.62,53.65,53.55,53.58,360677.0,42.4054,42.4291,42.35,42.3738,360677.0
2017-01-26 13:00:00,53.59,53.59,53.5,53.52,439255.0,42.3817,42.3817,42.3105,42.3263,439255.0
2017-01-26 13:05:00,53.52,53.55,53.5,53.52,275277.0,42.3263,42.35,42.3105,42.3263,275277.0
2017-01-26 13:10:00,53.53,53.68,53.52,53.64,225520.0,42.3342,42.4529,42.3263,42.4212,225520.0
2017-01-26 13:15:00,53.65,53.67,53.57,53.57,183072.0,42.4291,42.4449,42.3659,42.3659,183072.0
2017-01-26 13:20:00,53.57,53.61,53.53,53.6,231611.0,42.3659,42.3975,42.3342,42.3896,231611.0
2017-01-26 13:25:00,53.6,53.76,53.52,53.64,314339.0,42.3896,42.5161,42.3263,42.4212,314339.0
2017-01-26 13:30:00,53.64,53.66,53.58,53.58,156612.0,42.4212,42.437,42.3738,42.3738,156612.0
2017-01-26 13:35:00,53.58,53.68,53.53,53.68,233129.0,42.3738,42.4529,42.3342,42.4529,233129.0
2017-01-26 13:40:00,53.68,53.75,53.64,53.72,206816.0,42.4529,42.5082,42.4212,42.4845,206816.0
2017-01-26 13:45:00,53.73,53.85,53.73,53.78,256661.0,42.4924,42.5873,42.4924,42.5319,256661.0
2017-01-26 13:50:00,53.78,53.78,53.58,53.61,188682.0,42.5319,42.5319,42.3738,42.3975,188682.0
2017-01-26 13:55:00,53.61,53.82,53.6,53.78,264873.0,42.3975,42.5636,42.3896,42.5319,264873.0
2017-01-26 14:00:00,53.78,53.79,53.7,53.71,144363.0,42.5319,42.5399,42.4687,42.4766,144363.0
2017-01-26 14:05:00,53.71,53.8,53.7,53.79,124939.0,42.4766,42.5478,42.4687,42.5399,124939.0
2017-01-26 14:10:00,53.79,53.89,53.73,53.73,217115.0,42.5399,42.6189,42.4924,42.4924,217115.0
2017-01-26 14:15:00,53.73,53.75,53.6,53.66,392695.0,42.4924,42.5082,42.3896,42.437,392695.0
2017-01-26 14:20:00,53.66,53.71,53.64,53.69,143176.0,42.437,42.4766,42.4212,42.4608,143176.0
2017-01-26 14:25:00,53.68,53.8,53.67,53.8,331258.0,42.4529,42.5478,42.4449,42.5478,331258.0
2017-01-26 14:30:00,53.8,53.87,53.75,53.87,364724.0,42.5478,42.6031,42.5082,42.6031,364724.0
2017-01-26 14:35:00,53.87,53.87,53.67,53.69,324239.0,42.6031,42.6031,42.4449,42.4608,324239.0
2017-01-26 14:40:00,53.68,53.8,53.66,53.71,177522.0,42.4529,42.5478,42.437,42.4766,177522.0
2017-01-26 14:45:00,53.71,53.74,53.7,53.73,195387.0,42.4766,42.5003,42.4687,42.4924,195387.0
2017-01-26 14:50:00,53.73,53.76,53.7,53.76,197821.0,42.4924,42.5161,42.4687,42.5161,197821.0
2017-01-26 14:55:00,53.77,53.82,53.73,53.76,136138.0,42.524,42.5636,42.4924,42.5161,136138.0
2017-01-26 15:00:00,53.76,53.8,53.71,53.75,234846.0,42.5161,42.5478,42.4766,42.5082,234846.0
2017-01-26 15:05:00,53.75,53.84,53.74,53.82,307720.0,42.5082,42.5794,42.5003,42.5636,307720.0
2017-01-26 15:10:00,53.83,53.83,53.78,53.81,268822.0,42.5715,42.5715,42.5319,42.5557,268822.0
2017-01-26 15:15:00,53.81,53.85,53.78,53.79,288912.0,42.5557,42.5873,42.5319,42.5399,288912.0
2017-01-26 15:20:00,53.79,53.88,53.78,53.86,299530.0,42.5399,42.611,42.5319,42.5952,299530.0
2017-01-26 15:25:00,53.86,53.88,53.8,53.86,363597.0,42.5952,42.611,42.5478,42.5952,363597.0
2017-01-26 15:30:00,53.86,53.96,53.85,53.93,383591.0,42.5952,42.6743,42.5873,42.6506,383591.0
2017-01-26 15:35:00,53.93,54.14,53.92,54.04,687551.0,42.6506,42.8166,42.6427,42.7376,687551.0
2017-01-26 15:40:00,54.04,54.1,53.93,53.98,559952.0,42.7376,42.785,42.6506,42.6901,559952.0
2017-01-26 15:45:00,53.98,54.02,53.95,53.95,641555.0,42.6901,42.7217,42.6664,42.6664,641555.0
2017-01-26 15:50:00,53.96,54.02,53.9,53.98,712218.0,42.6743,42.7217,42.6268,42.6901,712218.0
2017-01-26 15:55:00,53.98,54.14,53.86,54.05,1710329.0,42.6901,42.8166,42.5952,42.7455,1710329.0
2017-01-27 09:30:00,54.64,54.7,54.27,54.33,885809.0,43.2121,43.2595,42.9195,42.9669,885809.0
2017-01-27 09:35:00,54.33,54.59,54.26,54.46,786280.0,42.9669,43.1725,42.9116,43.0697,786280.0
2017-01-27 09:40:00,54.47,54.63,54.37,54.54,381581.0,43.0776,43.2042,42.9985,43.133,381581.0
2017-01-27 09:45:00,54.55,54.61,54.42,54.56,630046.0,43.1409,43.1883,43.0381,43.1488,630046.0
2017-01-27 09:50:00,54.55,54.6,54.5,54.58,282282.0,43.1409,43.1804,43.1014,43.1646,282282.0
2017-01-27 09:55:00,54.57,54.69,54.52,54.66,525981.0,43.1567,43.2516,43.1172,43.2279,525981.0
2017-01-27 10:00:00,54.64,54.76,54.61,54.74,403364.0,43.2121,43.307,43.1883,43.2912,403364.0
2017-01-27 10:05:00,54.74,54.74,54.6,54.6,590758.0,43.2912,43.2912,43.1804,43.1804,590758.0
2017-01-27 10:10:00,54.59,54.63,54.48,54.51,793293.0,43.1725,43.2042,43.0855,43.1093,793293.0
2017-01-27 10:15:00,54.52,54.66,54.48,54.65,441372.0,43.1172,43.2279,43.0855,43.22,441372.0
2017-01-27 10:20:00,54.65,54.69,54.58,54.61,288926.0,43.22,43.2516,43.1646,43.1883,288926.0
2017-01-27 10:25:00,54.62,54.65,54.58,54.6,222811.0,43.1963,43.22,43.1646,43.1804,222811.0
2017-01-27 10:30:00,54.6,54.65,54.59,54.63,136078.0,43.1804,43.22,43.1725,43.2042,136078.0
2017-01-27 10:35:00,54.64,54.74,54.52,54.53,375936.0,43.2121,43.2912,43.1172,43.1251,375936.0
2017-01-27 10:40:00,54.53,54.55,54.46,54.53,199829.0,43.1251,43.1409,43.0697,43.1251,199829.0
2017-01-27 10:45:00,54.53,54.54,54.46,54.48,213217.0,43.1251,43.133,43.0697,43.0855,213217.0
2017-01-27 10:50:00,54.48,54.5,54.43,54.46,272135.0,43.0855,43.1014,43.046,43.0697,272135.0
2017-01-27 10:55:00,54.47,54.5,54.41,54.47,208804.0,43.0776,43.1014,43.0302,43.0776,208804.0
2017-01-27 11:00:00,54.48,54.48,54.41,54.41,445671.0,43.0855,43.0855,43.0302,43.0302,445671.0
2017-01-27 11:05:00,54.42,54.46,54.37,54.45,182255.0,43.0381,43.0697,42.9985,43.0618,182255.0
2017-01-27 11:10:00,54.45,54.48,54.38,54.39,232522.0,43.0618,43.0855,43.0065,43.0144,232522.0
2017-01-27 11:15:00,54.39,54.4,54.33,54.35,144424.0,43.0144,43.0223,42.9669,42.9827,144424.0
2017-01-27 11:20:00,54.36,54.36,54.29,54.34,215146.0,42.9906,42.9906,42.9353,42.9748,215146.0
2017-01-27 11:25:00,54.34,54.4,54.33,54.38,223595.0,42.9748,43.0223,42.9669,43.0065,223595.0
2017-01-27 11:30:00,54.37,54.39,54.28,54.36,307446.0,42.9985,43.0144,42.9274,42.9906,307446.0
2017-01-27 11:35:00,54.37,54.37,54.3,54.3,368366.0,42.9985,42.9985,42.9432,42.9432,368366.0
2017-01-27 11:40:00,54.3,54.35,54.25,54.28,558062.0,42.9432,42.9827,42.9036,42.9274,558062.0
2017-01-27 11:45:00,54.26,54.33,54.26,54.3,224027.0,42.9116,42.9669,42.9116,42.9432,224027.0
2017-01-27 11:50:00,54.31,54.34,54.27,54.29,194431.0,42.9511,42.9748,42.9195,42.9353,194431.0
2017-01-27 11:55:00,54.29,54.33,54.25,54.28,115491.0,42.9353,42.9669,42.9036,42.9274,115491.0
2017-01-27 12:00:00,54.29,54.3,54.14,54.19,193690.0,42.9353,42.9432,42.8166,42.8562,193690.0
2017-01-27 12:05:00,54.18,54.19,54.1,54.11,133021.0,42.8483,42.8562,42.785,42.7929,133021.0
2017-01-27 12:10:00,54.12,54.17,54.1,54.11,127546.0,42.8008,42.8404,42.785,42.7929,127546.0
2017-01-27 12:15:00,54.11,54.12,54.02,54.02,150390.0,42.7929,42.8008,42.7217,42.7217,150390.0
2017-01-27 12:20:00,54.01,54.07,54.0,54.07,184418.0,42.7138,42.7613,42.7059,42.7613,184418.0
2017-01-27 12:25:00,54.07,54.14,54.06,54.12,124303.0,42.7613,42.8166,42.7534,42.8008,124303.0
2017-01-27 12:30:00,54.12,54.25,54.11,54.25,114784.0,42.8008,42.9036,42.7929,42.9036,114784.0
2017-01-27 12:35:00,54.25,54.33,54.2,54.3,169338.0,42.9036,42.9669,42.8641,42.9432,169338.0
2017-01-27 12:40:00,54.3,54.33,54.27,54.3,220805.0,42.9432,42.9669,42.9195,42.9432,220805.0
2017-01-27 12:45:00,54.29,54.39,54.28,54.36,163850.0,42.9353,43.0144,42.9274,42.9906,163850.0
2017-01-27 12:50:00,54.37,54.4,54.34,54.35,125931.0,42.9985,43.0223,42.9748,42.9827,125931.0
2017-01-27 12:55:00,54.36,54.42,54.34,54.41,120262.0,42.9906,43.0381,42.9748,43.0302,120262.0
2017-01-27 13:00:00,54.41,54.42,54.35,54.36,148933.0,43.0302,43.0381,42.9827,42.9906,148933.0
2017-01-27 13:05:00,54.36,54.41,54.34,54.36,148250.0,42.9906,43.0302,42.9748,42.9906,148250.0
2017-01-27 13:10:00,54.36,54.37,54.31,54.36,141762.0,42.9906,42.9985,42.9511,42.9906,141762.0
2017-01-27 13:15:00,54.36,54.39,54.33,54.34,137680.0,42.9906,43.0144,42.9669,42.9748,137680.0
2017-01-27 13:20:00,54.34,54.38,54.33,54.36,213153.0,42.9748,43.0065,42.9669,42.9906,213153.0
2017-01-27 13:25:00,54.37,54.38,54.27,54.32,226574.0,42.9985,43.0065,42.9195,42.959,226574.0
2017-01-27 13:30:00,54.33,54.39,54.3,54.39,152924.0,42.9669,43.0144,42.9432,43.0144,152924.0
2017-01-27 13:35:00,54.39,54.42,54.36,54.37,158576.0,43.0144,43.0381,42.9906,42.9985,158576.0
2017-01-27 13:40:00,54.38,54.48,54.36,54.46,208443.0,43.0065,43.0855,42.9906,43.0697,208443.0
2017-01-27 13:45:00,54.46,54.53,54.4,54.46,219552.0,43.0697,43.1251,43.0223,43.0697,219552.0
2017-01-27 13:50:00,54.46,54.5,54.43,54.44,101791.0,43.0697,43.1014,43.046,43.0539,101791.0
2017-01-27 13:55:00,54.45,54.48,54.41,54.42,127124.0,43.0618,43.0855,43.0302,43.0381,127124.0
2017-01-27 14:00:00,54.42,54.43,54.36,54.39,156729.0,43.0381,43.046,42.9906,43.0144,156729.0
2017-01-27 14:05:00,54.39,54.4,54.26,54.26,233190.0,43.0144,43.0223,42.9116,42.9116,233190.0
2017-01-27 14:10:00,54.27,54.31,54.22,54.26,191090.0,42.9195,42.9511,42.8799,42.9116,191090.0
2017-01-27 14:15:00,54.26,54.35,54.26,54.28,123830.0,42.9116,42.9827,42.9116,42.9274,123830.0
2017-01-27 14:20:00,54.28,54.32,54.2,54.22,167196.0,42.9274,42.959,42.8641,42.8799,167196.0
2017-01-27 14:25:00,54.23,54.29,54.21,54.27,136465.0,42.8878,42.9353,42.872,42.9195,136465.0
2017-01-27 14:30:00,54.27,54.31,54.26,54.28,106490.0,42.9195,42.9511,42.9116,42.9274,106490.0
2017-01-27 14:35:00,54.28,54.28,54.18,54.24,253808.0,42.9274,42.9274,42.8483,42.8957,253808.0
2017-01-27 14:40:00,54.25,54.29,54.22,54.24,157570.0,42.9036,42.9353,42.8799,42.8957,157570.0
2017-01-27 14:45:00,54.24,54.26,54.2,54.23,191861.0,42.8957,42.9116,42.8641,42.8878,191861.0
2017-01-27 14:50:00,54.23,54.26,54.22,54.25,154659.0,42.8878,42.9116,42.8799,42.9036,154659.0
2017-01-27 14:55:00,54.25,54.36,54.24,54.36,127324.0,42.9036,42.9906,42.8957,42.9906,127324.0
2017-01-27 15:00:00,54.36,54.37,54.22,54.23,225951.0,42.9906,42.9985,42.8799,42.8878,225951.0
2017-01-27 15:05:00,54.23,54.26,54.18,54.22,156232.0,42.8878,42.9116,42.8483,42.8799,156232.0
2017-01-27 15:10:00,54.22,54.25,54.16,54.19,110178.0,42.8799,42.9036,42.8325,42.8562,110178.0
2017-01-27 15:15:00,54.2,54.21,54.12,54.13,146295.0,42.8641,42.872,42.8008,42.8087,146295.0
2017-01-27 15:20:00,54.14,54.15,54.06,54.06,195664.0,42.8166,42.8246,42.7534,42.7534,195664.0
2017-01-27 15:25:00,54.07,54.13,54.06,54.1,133865.0,42.7613,42.8087,42.7534,42.785,133865.0
2017-01-27 15:30:00,54.09,54.12,54.07,54.1,174658.0,42.7771,42.8008,42.7613,42.785,174658.0
2017-01-27 15:35:00,54.1,54.11,54.03,54.05,261381.0,42.785,42.7929,42.7297,42.7455,261381.0
2017-01-27 15:40:00,54.05,54.08,54.03,54.08,146124.0,42.7455,42.7692,42.7297,42.7692,146124.0
2017-01-27 15:45:00,54.07,54.22,54.07,54.22,293195.0,42.7613,42.8799,42.7613,42.8799,293195.0
2017-01-27 15:50:00,54.22,54.25,54.18,54.22,424450.0,42.8799,42.9036,42.8483,42.8799,424450.0
2017-01-27 15:55:00,54.22,54.27,54.13,54.23,1305811.0,42.8799,42.9195,42.8087,42.8878,1305811.0
2017-01-30 09:30:00,54.29,54.4,54.09,54.17,490384.0,42.9353,43.0223,42.7771,42.8404,490384.0
2017-01-30 09:35:00,54.18,54.25,54.06,54.07,162462.0,42.8483,42.9036,42.7534,42.7613,162462.0
2017-01-30 09:40:00,54.07,54.07,53.86,53.9,194258.0,42.7613,42.7613,42.5952,42.6268,194258.0
2017-01-30 09:45:00,53.89,54.07,53.86,53.93,162403.0,42.6189,42.7613,42.5952,42.6506,162403.0
2017-01-30 09:50:00,53.92,53.98,53.86,53.97,179795.0,42.6427,42.6901,42.5952,42.6822,179795.0
2017-01-30 09:55:00,53.96,54.03,53.92,54.02,95623.0,42.6743,42.7297,42.6427,42.7217,95623.0
2017-01-30 10:00:00,54.02,54.15,53.96,54.07,155969.0,42.7217,42.8246,42.6743,42.7613,155969.0
2017-01-30 10:05:00,54.07,54.1,54.03,54.07,106218.0,42.7613,42.785,42.7297,42.7613,106218.0
2017-01-30 10:10:00,54.07,54.12,54.03,54.11,140170.0,42.7613,42.8008,42.7297,42.7929,140170.0
2017-01-30 10:15:00,54.11,54.15,54.08,54.1,229667.0,42.7929,42.8246,42.7692,42.785,229667.0
2017-01-30 10:20:00,54.1,54.14,54.07,54.13,188802.0,42.785,42.8166,42.7613,42.8087,188802.0
2017-01-30 10:25:00,54.13,54.15,54.08,54.08,183838.0,42.8087,42.8246,42.7692,42.7692,183838.0
2017-01-30 10:30:00,54.08,54.12,54.04,54.07,77234.0,42.7692,42.8008,42.7376,42.7613,77234.0
2017-01-30 10:35:00,54.08,54.09,53.94,53.95,142199.0,42.7692,42.7771,42.6585,42.6664,142199.0
2017-01-30 10:40:00,53.96,54.01,53.93,53.95,143029.0,42.6743,42.7138,42.6506,42.6664,143029.0
2017-01-30 10:45:00,53.94,53.98,53.88,53.95,110636.0,42.6585,42.6901,42.611,42.6664,110636.0
2017-01-30 10:50:00,53.95,53.98,53.92,53.93,71648.0,42.6664,42.6901,42.6427,42.6506,71648.0
2017-01-30 10:55:00,53.93,53.93,53.87,53.89,128390.0,42.6506,42.6506,42.6031,42.6189,128390.0
2017-01-30 11:00:00,53.88,53.91,53.85,53.85,201019.0,42.611,42.6348,42.5873,42.5873,201019.0
2017-01-30 11:05:00,53.85,53.95,53.82,53.95,151435.0,42.5873,42.6664,42.5636,42.6664,151435.0
2017-01-30 11:10:00,53.95,53.96,53.91,53.94,159710.0,42.6664,42.6743,42.6348,42.6585,159710.0
2017-01-30 11:15:00,53.94,53.96,53.9,53.96,74860.0,42.6585,42.6743,42.6268,42.6743,74860.0
2017-01-30 11:20:00,53.96,53.99,53.93,53.99,123236.0,42.6743,42.698,42.6506,42.698,123236.0
2017-01-30 11:25:00,54.0,54.02,53.98,54.0,177829.0,42.7059,42.7217,42.6901,42.7059,177829.0
2017-01-30 11:30:00,53.99,54.04,53.98,53.98,85306.0,42.698,42.7376,42.6901,42.6901,85306.0
2017-01-30 11:35:00,53.98,54.04,53.98,54.03,107010.0,42.6901,42.7376,42.6901,42.7297,107010.0
2017-01-30 11:40:00,54.03,54.04,53.99,54.0,71753.0,42.7297,42.7376,42.698,42.7059,71753.0
2017-01-30 11:45:00,54.0,54.02,53.99,54.0,69068.0,42.7059,42.7217,42.698,42.7059,69068.0
2017-01-30 11:50:00,54.0,54.03,53.96,53.99,126340.0,42.7059,42.7297,42.6743,42.698,126340.0
2017-01-30 11:55:00,53.99,54.02,53.97,53.99,80042.0,42.698,42.7217,42.6822,42.698,80042.0
2017-01-30 12:00:00,53.98,54.01,53.97,53.97,99197.0,42.6901,42.7138,42.6822,42.6822,99197.0
2017-01-30 12:05:00,53.97,54.01,53.96,53.98,94811.0,42.6822,42.7138,42.6743,42.6901,94811.0
2017-01-30 12:10:00,53.99,54.01,53.92,54.0,135311.0,42.698,42.7138,42.6427,42.7059,135311.0
2017-01-30 12:15:00,54.0,54.01,53.97,54.0,196606.0,42.7059,42.7138,42.6822,42.7059,196606.0
2017-01-30 12:20:00,53.99,54.0,53.95,53.98,77737.0,42.698,42.7059,42.6664,42.6901,77737.0
2017-01-30 12:25:00,53.98,53.99,53.93,53.96,75124.0,42.6901,42.698,42.6506,42.6743,75124.0
2017-01-30 12:30:00,53.96,53.96,53.92,53.94,111929.0,42.6743,42.6743,42.6427,42.6585,111929.0
2017-01-30 12:35:00,53.94,53.99,53.93,53.96,61736.0,42.6585,42.698,42.6506,42.6743,61736.0
2017-01-30 12:40:00,53.97,53.98,53.95,53.97,89638.0,42.6822,42.6901,42.6664,42.6822,89638.0
2017-01-30 12:45:00,53.98,54.0,53.93,53.94,153095.0,42.6901,42.7059,42.6506,42.6585,153095.0
2017-01-30 12:50:00,53.94,54.0,53.93,53.99,75878.0,42.6585,42.7059,42.6506,42.698,75878.0
2017-01-30 12:55:00,53.98,54.0,53.97,54.0,36321.0,42.6901,42.7059,42.6822,42.7059,36321.0
2017-01-30 13:00:00,53.99,54.0,53.98,54.0,51856.0,42.698,42.7059,42.6901,42.7059,51856.0
2017-01-30 13:05:00,54.0,54.0,53.98,53.98,109182.0,42.7059,42.7059,42.6901,42.6901,109182.0
2017-01-30 13:10:00,53.99,54.0,53.95,53.96,51897.0,42.698,42.7059,42.6664,42.6743,51897.0
2017-01-30 13:15:00,53.97,53.98,53.95,53.95,52556.0,42.6822,42.6901,42.6664,42.6664,52556.0
2017-01-30 13:20:00,53.95,53.98,53.94,53.95,55284.0,42.6664,42.6901,42.6585,42.6664,55284.0
2017-01-30 13:25:00,53.95,53.98,53.92,53.96,68612.0,42.6664,42.6901,42.6427,42.6743,68612.0
2017-01-30 13:30:00,53.96,53.96,53.92,53.93,74370.0,42.6743,42.6743,42.6427,42.6506,74370.0
2017-01-30 13:35:00,53.93,53.94,53.88,53.89,107838.0,42.6506,42.6585,42.611,42.6189,107838.0
2017-01-30 13:40:00,53.89,53.91,53.86,53.86,241600.0,42.6189,42.6348,42.5952,42.5952,241600.0
2017-01-30 13:45:00,53.86,53.9,53.84,53.87,129321.0,42.5952,42.6268,42.5794,42.6031,129321.0
2017-01-30 13:50:00,53.88,53.88,53.81,53.84,150157.0,42.611,42.611,42.5557,42.5794,150157.0
2017-01-30 13:55:00,53.85,53.86,53.82,53.82,182489.0,42.5873,42.5952,42.5636,42.5636,182489.0
2017-01-30 14:00:00,53.83,53.85,53.79,53.85,253719.0,42.5715,42.5873,42.5399,42.5873,253719.0
2017-01-30 14:05:00,53.85,53.88,53.82,53.86,174921.0,42.5873,42.611,42.5636,42.5952,174921.0
2017-01-30 14:10:00,53.86,53.88,53.83,53.86,248611.0,42.5952,42.611,42.5715,42.5952,248611.0
2017-01-30 14:15:00,53.86,53.87,53.83,53.86,170846.0,42.5952,42.6031,42.5715,42.5952,170846.0
2017-01-30 14:20:00,53.85,53.88,53.82,53.83,176386.0,42.5873,42.611,42.5636,42.5715,176386.0
2017-01-30 14:25:00,53.83,53.86,53.82,53.85,224619.0,42.5715,42.5952,42.5636,42.5873,224619.0
2017-01-30 14:30:00,53.84,53.88,53.83,53.84,207080.0,42.5794,42.611,42.5715,42.5794,207080.0
2017-01-30 14:35:00,53.83,53.88,53.83,53.84,464687.0,42.5715,42.611,42.5715,42.5794,464687.0
2017-01-30 14:40:00,53.85,53.86,53.77,53.85,142658.0,42.5873,42.5952,42.524,42.5873,142658.0
2017-01-30 14:45:00,53.85,53.87,53.8,53.81,107345.0,42.5873,42.6031,42.5478,42.5557,107345.0
2017-01-30 14:50:00,53.81,53.85,53.8,53.82,62394.0,42.5557,42.5873,42.5478,42.5636,62394.0
2017-01-30 14:55:00,53.82,53.85,53.8,53.83,104703.0,42.5636,42.5873,42.5478,42.5715,104703.0
2017-01-30 15:00:00,53.83,53.84,53.78,53.78,86654.0,42.5715,42.5794,42.5319,42.5319,86654.0
2017-01-30 15:05:00,53.79,53.79,53.71,53.75,224589.0,42.5399,42.5399,42.4766,42.5082,224589.0
2017-01-30 15:10:00,53.75,53.77,53.73,53.73,87740.0,42.5082,42.524,42.4924,42.4924,87740.0
2017-01-30 15:15:00,53.73,53.75,53.71,53.73,111359.0,42.4924,42.5082,42.4766,42.4924,111359.0
2017-01-30 15:20:00,53.72,53.73,53.63,53.64,159353.0,42.4845,42.4924,42.4133,42.4212,159353.0
2017-01-30 15:25:00,53.64,53.64,53.56,53.57,203333.0,42.4212,42.4212,42.358,42.3659,203333.0
2017-01-30 15:30:00,53.57,53.65,53.56,53.64,218794.0,42.3659,42.4291,42.358,42.4212,218794.0
2017-01-30 15:35:00,53.64,53.67,53.62,53.66,198298.0,42.4212,42.4449,42.4054,42.437,198298.0
2017-01-30 15:40:00,53.67,53.74,53.66,53.73,253957.0,42.4449,42.5003,42.437,42.4924,253957.0
2017-01-30 15:45:00,53.74,53.74,53.68,53.69,260937.0,42.5003,42.5003,42.4529,42.4608,260937.0
2017-01-30 15:50:00,53.7,53.75,53.69,53.71,379997.0,42.4687,42.5082,42.4608,42.4766,379997.0
2017-01-30 15:55:00,53.71,53.71,53.55,53.6,1012843.0,42.4766,42.4766,42.35,42.3896,1012843.0
2017-01-31 09:30:00,53.61,53.64,53.26,53.44,409729.0,42.3975,42.4212,42.1207,42.2631,409729.0
2017-01-31 09:35:00,53.44,53.47,53.33,53.37,177367.0,42.2631,42.2868,42.1761,42.2077,177367.0
2017-01-31 09:40:00,53.37,53.39,53.1,53.13,375175.0,42.2077,42.2235,41.9942,42.0179,375175.0
2017-01-31 09:45:00,53.14,53.14,52.9,52.92,329857.0,42.0258,42.0258,41.836,41.8518,329857.0
2017-01-31 09:50:00,52.91,53.01,52.87,52.97,227424.0,41.8439,41.923,41.8123,41.8914,227424.0
2017-01-31 09:55:00,52.97,53.01,52.94,52.99,256538.0,41.8914,41.923,41.8676,41.9072,256538.0
2017-01-31 10:00:00,52.99,52.99,52.83,52.96,300187.0,41.9072,41.9072,41.7806,41.8834,300187.0
2017-01-31 10:05:00,52.96,53.06,52.94,53.0,357665.0,41.8834,41.9625,41.8676,41.9151,357665.0
2017-01-31 10:10:00,52.99,53.0,52.9,52.95,183927.0,41.9072,41.9151,41.836,41.8755,183927.0
2017-01-31 10:15:00,52.95,53.13,52.92,53.13,201414.0,41.8755,42.0179,41.8518,42.0179,201414.0
2017-01-31 10:20:00,53.13,53.19,53.11,53.12,162770.0,42.0179,42.0653,42.0021,42.01,162770.0
2017-01-31 10:25:00,53.11,53.13,52.95,52.97,197534.0,42.0021,42.0179,41.8755,41.8914,197534.0
2017-01-31 10:30:00,52.97,53.17,52.97,53.1,153056.0,41.8914,42.0495,41.8914,41.9942,153056.0
2017-01-31 10:35:00,53.09,53.14,53.08,53.1,119059.0,41.9863,42.0258,41.9783,41.9942,119059.0
2017-01-31 10:40:00,53.1,53.11,52.98,53.0,151947.0,41.9942,42.0021,41.8993,41.9151,151947.0
2017-01-31 10:45:00,53.0,53.07,52.98,52.99,148603.0,41.9151,41.9704,41.8993,41.9072,148603.0
2017-01-31 10:50:00,52.98,53.05,52.98,53.05,124361.0,41.8993,41.9546,41.8993,41.9546,124361.0
2017-01-31 10:55:00,53.05,53.14,53.01,53.09,130240.0,41.9546,42.0258,41.923,41.9863,130240.0
2017-01-31 11:00:00,53.09,53.15,53.07,53.12,87026.0,41.9863,42.0337,41.9704,42.01,87026.0
2017-01-31 11:05:00,53.13,53.14,53.08,53.12,95780.0,42.0179,42.0258,41.9783,42.01,95780.0
2017-01-31 11:10:00,53.11,53.13,53.09,53.1,102651.0,42.0021,42.0179,41.9863,41.9942,102651.0
2017-01-31 11:15:00,53.1,53.17,53.09,53.1,137037.0,41.9942,42.0495,41.9863,41.9942,137037.0
2017-01-31 11:20:00,53.11,53.15,53.09,53.13,83229.0,42.0021,42.0337,41.9863,42.0179,83229.0
2017-01-31 11:25:00,53.13,53.14,53.08,53.1,81229.0,42.0179,42.0258,41.9783,41.9942,81229.0
2017-01-31 11:30:00,53.1,53.15,53.05,53.06,101501.0,41.9942,42.0337,41.9546,41.9625,101501.0
2017-01-31 11:35:00,53.06,53.09,53.05,53.08,66041.0,41.9625,41.9863,41.9546,41.9783,66041.0
2017-01-31 11:40:00,53.08,53.1,53.03,53.09,76634.0,41.9783,41.9942,41.9388,41.9863,76634.0
2017-01-31 11:45:00,53.09,53.1,53.04,53.08,236301.0,41.9863,41.9942,41.9467,41.9783,236301.0
2017-01-31 11:50:00,53.08,53.11,53.06,53.11,61245.0,41.9783,42.0021,41.9625,42.0021,61245.0
2017-01-31 11:55:00,53.1,53.11,53.08,53.09,77166.0,41.9942,42.0021,41.9783,41.9863,77166.0
2017-01-31 12:00:00,53.09,53.14,53.08,53.09,252613.0,41.9863,42.0258,41.9783,41.9863,252613.0
2017-01-31 12:05:00,53.08,53.18,53.07,53.16,122251.0,41.9783,42.0574,41.9704,42.0416,122251.0
2017-01-31 12:10:00,53.16,53.19,53.08,53.13,109986.0,42.0416,42.0653,41.9783,42.0179,109986.0
2017-01-31 12:15:00,53.13,53.26,53.13,53.25,63865.0,42.0179,42.1207,42.0179,42.1128,63865.0
2017-01-31 12:20:00,53.25,53.3,53.22,53.24,71239.0,42.1128,42.1523,42.0891,42.1049,71239.0
2017-01-31 12:25:00,53.25,53.29,53.24,53.27,65963.0,42.1128,42.1444,42.1049,42.1286,65963.0
2017-01-31 12:30:00,53.27,53.31,53.21,53.23,80821.0,42.1286,42.1602,42.0812,42.097,80821.0
2017-01-31 12:35:00,53.23,53.24,53.16,53.17,43412.0,42.097,42.1049,42.0416,42.0495,43412.0
2017-01-31 12:40:00,53.17,53.24,53.17,53.21,60609.0,42.0495,42.1049,42.0495,42.0812,60609.0
2017-01-31 12:45:00,53.2,53.22,53.17,53.18,49658.0,42.0732,42.0891,42.0495,42.0574,49658.0
2017-01-31 12:50:00,53.19,53.24,53.18,53.23,58158.0,42.0653,42.1049,42.0574,42.097,58158.0
2017-01-31 12:55:00,53.24,53.24,53.21,53.21,39154.0,42.1049,42.1049,42.0812,42.0812,39154.0
2017-01-31 13:00:00,53.22,53.27,53.2,53.26,109831.0,42.0891,42.1286,42.0732,42.1207,109831.0
2017-01-31 13:05:00,53.26,53.32,53.23,53.3,50082.0,42.1207,42.1682,42.097,42.1523,50082.0
2017-01-31 13:10:00,53.3,53.31,53.24,53.27,67463.0,42.1523,42.1602,42.1049,42.1286,67463.0
2017-01-31 13:15:00,53.27,53.28,53.26,53.28,54362.0,42.1286,42.1365,42.1207,42.1365,54362.0
2017-01-31 13:20:00,53.27,53.33,53.27,53.32,139745.0,42.1286,42.1761,42.1286,42.1682,139745.0
2017-01-31 13:25:00,53.33,53.36,53.3,53.34,90572.0,42.1761,42.1998,42.1523,42.184,90572.0
2017-01-31 13:30:00,53.35,53.39,53.34,53.38,61930.0,42.1919,42.2235,42.184,42.2156,61930.0
2017-01-31 13:35:00,53.38,53.44,53.37,53.41,70041.0,42.2156,42.2631,42.2077,42.2393,70041.0
2017-01-31 13:40:00,53.41,53.41,53.37,53.39,49392.0,42.2393,42.2393,42.2077,42.2235,49392.0
2017-01-31 13:45:00,53.39,53.4,53.32,53.34,79200.0,42.2235,42.2314,42.1682,42.184,79200.0
2017-01-31 13:50:00,53.34,53.37,53.31,53.34,68498.0,42.184,42.2077,42.1602,42.184,68498.0
2017-01-31 13:55:00,53.33,53.36,53.3,53.34,220493.0,42.1761,42.1998,42.1523,42.184,220493.0
2017-01-31 14:00:00,53.34,53.36,53.23,53.27,161557.0,42.184,42.1998,42.097,42.1286,161557.0
2017-01-31 14:05:00,53.27,53.3,53.23,53.29,89376.0,42.1286,42.1523,42.097,42.1444,89376.0
2017-01-31 14:10:00,53.29,53.34,53.27,53.33,76099.0,42.1444,42.184,42.1286,42.1761,76099.0
2017-01-31 14:15:00,53.32,53.33,53.26,53.29,91760.0,42.1682,42.1761,42.1207,42.1444,91760.0
2017-01-31 14:20:00,53.3,53.33,53.27,53.3,119591.0,42.1523,42.1761,42.1286,42.1523,119591.0
2017-01-31 14:25:00,53.3,53.36,53.29,53.35,90354.0,42.1523,42.1998,42.1444,42.1919,90354.0
2017-01-31 14:30:00,53.34,53.35,53.29,53.32,80797.0,42.184,42.1919,42.1444,42.1682,80797.0
2017-01-31 14:35:00,53.32,53.36,53.31,53.34,177287.0,42.1682,42.1998,42.1602,42.184,177287.0
2017-01-31 14:40:00,53.34,53.39,53.33,53.38,119535.0,42.184,42.2235,42.1761,42.2156,119535.0
2017-01-31 14:45:00,53.38,53.41,53.37,53.37,81492.0,42.2156,42.2393,42.2077,42.2077,81492.0
2017-01-31 14:50:00,53.38,53.41,53.36,53.38,85833.0,42.2156,42.2393,42.1998,42.2156,85833.0
2017-01-31 14:55:00,53.39,53.46,53.38,53.43,110230.0,42.2235,42.2789,42.2156,42.2551,110230.0
2017-01-31 15:00:00,53.44,53.47,53.43,53.45,111232.0,42.2631,42.2868,42.2551,42.271,111232.0
2017-01-31 15:05:00,53.45,53.48,53.43,53.44,119088.0,42.271,42.2947,42.2551,42.2631,119088.0
2017-01-31 15:10:00,53.44,53.52,53.44,53.48,228318.0,42.2631,42.3263,42.2631,42.2947,228318.0
2017-01-31 15:15:00,53.48,53.5,53.44,53.46,91691.0,42.2947,42.3105,42.2631,42.2789,91691.0
2017-01-31 15:20:00,53.46,53.51,53.45,53.46,123292.0,42.2789,42.3184,42.271,42.2789,123292.0
2017-01-31 15:25:00,53.47,53.49,53.41,53.43,75862.0,42.2868,42.3026,42.2393,42.2551,75862.0
2017-01-31 15:30:00,53.44,53.49,53.43,53.47,126466.0,42.2631,42.3026,42.2551,42.2868,126466.0
2017-01-31 15:35:00,53.46,53.5,53.46,53.48,87953.0,42.2789,42.3105,42.2789,42.2947,87953.0
2017-01-31 15:40:00,53.47,53.51,53.46,53.49,124156.0,42.2868,42.3184,42.2789,42.3026,124156.0
2017-01-31 15:45:00,53.48,53.51,53.46,53.49,217336.0,42.2947,42.3184,42.2789,42.3026,217336.0
2017-01-31 15:50:00,53.49,53.5,53.44,53.44,225795.0,42.3026,42.3105,42.2631,42.2631,225795.0
2017-01-31 15:55:00,53.44,53.49,53.42,53.42,656738.0,42.2631,42.3026,42.2472,42.2472,656738.0
2017-02-01 09:30:00,53.64,53.82,53.51,53.54,485446.0,42.4212,42.5636,42.3184,42.3421,485446.0
2017-02-01 09:35:00,53.52,53.74,53.52,53.59,441687.0,42.3263,42.5003,42.3263,42.3817,441687.0
2017-02-01 09:40:00,53.59,53.62,53.38,53.41,247341.0,42.3817,42.4054,42.2156,42.2393,247341.0
2017-02-01 09:45:00,53.4,53.52,53.27,53.4,334539.0,42.2314,42.3263,42.1286,42.2314,334539.0
2017-02-01 09:50:00,53.4,53.4,53.23,53.32,182174.0,42.2314,42.2314,42.097,42.1682,182174.0
2017-02-01 09:55:00,53.33,53.43,53.28,53.36,127396.0,42.1761,42.2551,42.1365,42.1998,127396.0
2017-02-01 10:00:00,53.38,53.46,53.33,53.38,99196.0,42.2156,42.2789,42.1761,42.2156,99196.0
2017-02-01 10:05:00,53.39,53.41,53.28,53.33,162958.0,42.2235,42.2393,42.1365,42.1761,162958.0
2017-02-01 10:10:00,53.33,53.35,53.09,53.09,279471.0,42.1761,42.1919,41.9863,41.9863,279471.0
2017-02-01 10:15:00,53.1,53.23,53.1,53.19,106920.0,41.9942,42.097,41.9942,42.0653,106920.0
2017-02-01 10:20:00,53.19,53.22,53.15,53.18,110684.0,42.0653,42.0891,42.0337,42.0574,110684.0
2017-02-01 10:25:00,53.19,53.34,53.18,53.33,163428.0,42.0653,42.184,42.0574,42.1761,163428.0
2017-02-01 10:30:00,53.33,53.39,53.3,53.35,107016.0,42.1761,42.2235,42.1523,42.1919,107016.0
2017-02-01 10:35:00,53.35,53.36,53.17,53.18,154347.0,42.1919,42.1998,42.0495,42.0574,154347.0
2017-02-01 10:40:00,53.19,53.28,53.18,53.26,99318.0,42.0653,42.1365,42.0574,42.1207,99318.0
2017-02-01 10:45:00,53.26,53.3,53.19,53.29,129615.0,42.1207,42.1523,42.0653,42.1444,129615.0
2017-02-01 10:50:00,53.3,53.33,53.22,53.32,157287.0,42.1523,42.1761,42.0891,42.1682,157287.0
2017-02-01 10:55:00,53.32,53.36,53.28,53.33,111060.0,42.1682,42.1998,42.1365,42.1761,111060.0
2017-02-01 11:00:00,53.32,53.33,53.22,53.28,181686.0,42.1682,42.1761,42.0891,42.1365,181686.0
2017-02-01 11:05:00,53.28,53.29,53.22,53.24,95527.0,42.1365,42.1444,42.0891,42.1049,95527.0
2017-02-01 11:10:00,53.25,53.29,53.23,53.25,69609.0,42.1128,42.1444,42.097,42.1128,69609.0
2017-02-01 11:15:00,53.26,53.3,53.22,53.28,125548.0,42.1207,42.1523,42.0891,42.1365,125548.0
2017-02-01 11:20:00,53.28,53.31,53.26,53.28,89916.0,42.1365,42.1602,42.1207,42.1365,89916.0
2017-02-01 11:25:00,53.27,53.28,53.18,53.2,195637.0,42.1286,42.1365,42.0574,42.0732,195637.0
2017-02-01 11:30:00,53.2,53.21,53.15,53.16,126108.0,42.0732,42.0812,42.0337,42.0416,126108.0
2017-02-01 11:35:00,53.16,53.18,53.07,53.1,154749.0,42.0416,42.0574,41.9704,41.9942,154749.0
2017-02-01 11:40:00,53.1,53.16,53.1,53.14,96752.0,41.9942,42.0416,41.9942,42.0258,96752.0
2017-02-01 11:45:00,53.14,53.16,53.05,53.05,122436.0,42.0258,42.0416,41.9546,41.9546,122436.0
2017-02-01 11:50:00,53.06,53.16,53.04,53.11,97492.0,41.9625,42.0416,41.9467,42.0021,97492.0
2017-02-01 11:55:00,53.11,53.17,53.1,53.16,78328.0,42.0021,42.0495,41.9942,42.0416,78328.0
2017-02-01 12:00:00,53.16,53.2,53.15,53.18,250069.0,42.0416,42.0732,42.0337,42.0574,250069.0
2017-02-01 12:05:00,53.18,53.19,53.13,53.15,98876.0,42.0574,42.0653,42.0179,42.0337,98876.0
2017-02-01 12:10:00,53.15,53.16,53.09,53.11,102820.0,42.0337,42.0416,41.9863,42.0021,102820.0
2017-02-01 12:15:00,53.11,53.11,53.07,53.08,79963.0,42.0021,42.0021,41.9704,41.9783,79963.0
2017-02-01 12:20:00,53.08,53.12,53.06,53.09,86191.0,41.9783,42.01,41.9625,41.9863,86191.0
2017-02-01 12:25:00,53.08,53.09,53.04,53.06,160564.0,41.9783,41.9863,41.9467,41.9625,160564.0
2017-02-01 12:30:00,53.07,53.08,53.0,53.06,199141.0,41.9704,41.9783,41.9151,41.9625,199141.0
2017-02-01 12:35:00,53.06,53.14,53.04,53.08,126165.0,41.9625,42.0258,41.9467,41.9783,126165.0
2017-02-01 12:40:00,53.08,53.09,53.01,53.01,82533.0,41.9783,41.9863,41.923,41.923,82533.0
2017-02-01 12:45:00,53.01,53.05,53.0,53.03,98799.0,41.923,41.9546,41.9151,41.9388,98799.0
2017-02-01 12:50:00,53.02,53.05,53.01,53.05,87205.0,41.9309,41.9546,41.923,41.9546,87205.0
2017-02-01 12:55:00,53.04,53.05,53.0,53.01,68731.0,41.9467,41.9546,41.9151,41.923,68731.0
2017-02-01 13:00:00,53.02,53.11,53.0,53.11,80230.0,41.9309,42.0021,41.9151,42.0021,80230.0
2017-02-01 13:05:00,53.11,53.18,53.1,53.15,80590.0,42.0021,42.0574,41.9942,42.0337,80590.0
2017-02-01 13:10:00,53.14,53.14,53.06,53.09,88604.0,42.0258,42.0258,41.9625,41.9863,88604.0
2017-02-01 13:15:00,53.09,53.11,53.06,53.09,62304.0,41.9863,42.0021,41.9625,41.9863,62304.0
2017-02-01 13:20:00,53.1,53.11,53.06,53.08,78185.0,41.9942,42.0021,41.9625,41.9783,78185.0
2017-02-01 13:25:00,53.09,53.12,53.08,53.09,70078.0,41.9863,42.01,41.9783,41.9863,70078.0
2017-02-01 13:30:00,53.08,53.14,53.08,53.11,93534.0,41.9783,42.0258,41.9783,42.0021,93534.0
2017-02-01 13:35:00,53.13,53.13,53.07,53.09,80968.0,42.0179,42.0179,41.9704,41.9863,80968.0
2017-02-01 13:40:00,53.09,53.11,53.07,53.08,97146.0,41.9863,42.0021,41.9704,41.9783,97146.0
2017-02-01 13:45:00,53.07,53.08,53.02,53.02,115171.0,41.9704,41.9783,41.9309,41.9309,115171.0
2017-02-01 13:50:00,53.03,53.03,53.0,53.02,127905.0,41.9388,41.9388,41.9151,41.9309,127905.0
2017-02-01 13:55:00,53.02,53.04,52.94,52.96,334573.0,41.9309,41.9467,41.8676,41.8834,334573.0
2017-02-01 14:00:00,52.95,53.07,52.86,52.94,209103.0,41.8755,41.9704,41.8044,41.8676,209103.0
2017-02-01 14:05:00,52.95,53.05,52.91,52.97,157002.0,41.8755,41.9546,41.8439,41.8914,157002.0
2017-02-01 14:10:00,52.98,53.12,52.97,53.07,123189.0,41.8993,42.01,41.8914,41.9704,123189.0
2017-02-01 14:15:00,53.08,53.14,53.05,53.12,109774.0,41.9783,42.0258,41.9546,42.01,109774.0
2017-02-01 14:20:00,53.12,53.16,53.07,53.12,113420.0,42.01,42.0416,41.9704,42.01,113420.0
2017-02-01 14:25:00,53.13,53.17,53.1,53.11,71561.0,42.0179,42.0495,41.9942,42.0021,71561.0
2017-02-01 14:30:00,53.11,53.12,53.02,53.03,142447.0,42.0021,42.01,41.9309,41.9388,142447.0
2017-02-01 14:35:00,53.04,53.06,53.0,53.01,180820.0,41.9467,41.9625,41.9151,41.923,180820.0
2017-02-01 14:40:00,53.01,53.01,52.88,52.92,990231.0,41.923,41.923,41.8202,41.8518,990231.0
2017-02-01 14:45:00,52.91,52.95,52.86,52.94,241991.0,41.8439,41.8755,41.8044,41.8676,241991.0
2017-02-01 14:50:00,52.95,52.95,52.9,52.94,187583.0,41.8755,41.8755,41.836,41.8676,187583.0
2017-02-01 14:55:00,52.93,52.94,52.87,52.91,230519.0,41.8597,41.8676,41.8123,41.8439,230519.0
2017-02-01 15:00:00,52.92,52.95,52.9,52.93,142990.0,41.8518,41.8755,41.836,41.8597,142990.0
2017-02-01 15:05:00,52.93,52.97,52.88,52.91,255389.0,41.8597,41.8914,41.8202,41.8439,255389.0
2017-02-01 15:10:00,52.91,52.96,52.91,52.95,152137.0,41.8439,41.8834,41.8439,41.8755,152137.0
2017-02-01 15:15:00,52.94,53.03,52.93,53.03,143862.0,41.8676,41.9388,41.8597,41.9388,143862.0
2017-02-01 15:20:00,53.03,53.07,53.01,53.05,233895.0,41.9388,41.9704,41.923,41.9546,233895.0
2017-02-01 15:25:00,53.05,53.1,53.03,53.04,214047.0,41.9546,41.9942,41.9388,41.9467,214047.0
2017-02-01 15:30:00,53.04,53.05,53.0,53.02,272337.0,41.9467,41.9546,41.9151,41.9309,272337.0
2017-02-01 15:35:00,53.02,53.06,52.99,53.04,273716.0,41.9309,41.9625,41.9072,41.9467,273716.0
2017-02-01 15:40:00,53.05,53.08,53.02,53.02,227042.0,41.9546,41.9783,41.9309,41.9309,227042.0
2017-02-01 15:45:00,53.03,53.05,52.99,53.04,273375.0,41.9388,41.9546,41.9072,41.9467,273375.0
2017-02-01 15:50:00,53.03,53.09,53.01,53.08,384398.0,41.9388,41.9863,41.923,41.9783,384398.0
2017-02-01 15:55:00,53.08,53.15,53.07,53.15,713835.0,41.9783,42.0337,41.9704,42.0337,713835.0
2017-02-02 09:30:00,52.95,53.0,52.7,52.76,392390.0,41.8755,41.9151,41.6778,41.7253,392390.0
2017-02-02 09:35:00,52.74,52.94,52.71,52.84,188469.0,41.7095,41.8676,41.6857,41.7885,188469.0
2017-02-02 09:40:00,52.84,53.1,52.75,53.03,433322.0,41.7885,41.9942,41.7174,41.9388,433322.0
2017-02-02 09:45:00,53.03,53.04,52.9,52.97,171660.0,41.9388,41.9467,41.836,41.8914,171660.0
2017-02-02 09:50:00,52.96,53.01,52.8,52.86,228571.0,41.8834,41.923,41.7569,41.8044,228571.0
2017-02-02 09:55:00,52.85,53.0,52.85,52.96,156571.0,41.7965,41.9151,41.7965,41.8834,156571.0
2017-02-02 10:00:00,52.96,53.0,52.82,52.84,160979.0,41.8834,41.9151,41.7727,41.7885,160979.0
2017-02-02 10:05:00,52.85,52.89,52.77,52.77,205238.0,41.7965,41.8281,41.7332,41.7332,205238.0
2017-02-02 10:10:00,52.78,52.87,52.75,52.84,199703.0,41.7411,41.8123,41.7174,41.7885,199703.0
2017-02-02 10:15:00,52.84,52.84,52.66,52.66,289020.0,41.7885,41.7885,41.6462,41.6462,289020.0
2017-02-02 10:20:00,52.66,52.75,52.63,52.73,232844.0,41.6462,41.7174,41.6225,41.7015,232844.0
2017-02-02 10:25:00,52.73,52.78,52.65,52.68,181662.0,41.7015,41.7411,41.6383,41.662,181662.0
2017-02-02 10:30:00,52.67,52.79,52.67,52.78,249513.0,41.6541,41.749,41.6541,41.7411,249513.0
2017-02-02 10:35:00,52.79,52.8,52.72,52.76,125575.0,41.749,41.7569,41.6936,41.7253,125575.0
2017-02-02 10:40:00,52.75,52.78,52.68,52.72,154205.0,41.7174,41.7411,41.662,41.6936,154205.0
2017-02-02 10:45:00,52.72,52.79,52.69,52.76,198658.0,41.6936,41.749,41.6699,41.7253,198658.0
2017-02-02 10:50:00,52.76,52.79,52.73,52.79,112484.0,41.7253,41.749,41.7015,41.749,112484.0
2017-02-02 10:55:00,52.79,52.83,52.77,52.81,160145.0,41.749,41.7806,41.7332,41.7648,160145.0
2017-02-02 11:00:00,52.8,52.86,52.73,52.73,152043.0,41.7569,41.8044,41.7015,41.7015,152043.0
2017-02-02 11:05:00,52.73,52.74,52.66,52.72,186416.0,41.7015,41.7095,41.6462,41.6936,186416.0
2017-02-02 11:10:00,52.72,52.77,52.71,52.74,121732.0,41.6936,41.7332,41.6857,41.7095,121732.0
2017-02-02 11:15:00,52.74,52.74,52.6,52.61,186931.0,41.7095,41.7095,41.5987,41.6066,186931.0
2017-02-02 11:20:00,52.6,52.64,52.6,52.61,121805.0,41.5987,41.6304,41.5987,41.6066,121805.0
2017-02-02 11:25:00,52.62,52.7,52.6,52.62,201377.0,41.6146,41.6778,41.5987,41.6146,201377.0
2017-02-02 11:30:00,52.61,52.71,52.59,52.68,326911.0,41.6066,41.6857,41.5908,41.662,326911.0
2017-02-02 11:35:00,52.68,52.8,52.66,52.76,188860.0,41.662,41.7569,41.6462,41.7253,188860.0
2017-02-02 11:40:00,52.77,52.83,52.75,52.79,87522.0,41.7332,41.7806,41.7174,41.749,87522.0
2017-02-02 11:45:00,52.78,52.85,52.77,52.78,146894.0,41.7411,41.7965,41.7332,41.7411,146894.0
2017-02-02 11:50:00,52.79,52.79,52.66,52.71,154153.0,41.749,41.749,41.6462,41.6857,154153.0
2017-02-02 11:55:00,52.72,52.72,52.64,52.65,101155.0,41.6936,41.6936,41.6304,41.6383,101155.0
2017-02-02 12:00:00,52.66,52.67,52.59,52.65,126801.0,41.6462,41.6541,41.5908,41.6383,126801.0
2017-02-02 12:05:00,52.66,52.71,52.64,52.64,76525.0,41.6462,41.6857,41.6304,41.6304,76525.0
2017-02-02 12:10:00,52.64,52.65,52.57,52.57,101780.0,41.6304,41.6383,41.575,41.575,101780.0
2017-02-02 12:15:00,52.58,52.65,52.56,52.59,97768.0,41.5829,41.6383,41.5671,41.5908,97768.0
2017-02-02 12:20:00,52.59,52.64,52.58,52.62,68966.0,41.5908,41.6304,41.5829,41.6146,68966.0
2017-02-02 12:25:00,52.62,52.68,52.61,52.68,51570.0,41.6146,41.662,41.6066,41.662,51570.0
2017-02-02 12:30:00,52.68,52.68,52.63,52.65,77299.0,41.662,41.662,41.6225,41.6383,77299.0
2017-02-02 12:35:00,52.66,52.67,52.62,52.67,95249.0,41.6462,41.6541,41.6146,41.6541,95249.0
2017-02-02 12:40:00,52.66,52.7,52.65,52.66,122247.0,41.6462,41.6778,41.6383,41.6462,122247.0
2017-02-02 12:45:00,52.66,52.75,52.65,52.74,222518.0,41.6462,41.7174,41.6383,41.7095,222518.0
2017-02-02 12:50:00,52.74,52.74,52.7,52.72,58396.0,41.7095,41.7095,41.6778,41.6936,58396.0
2017-02-02 12:55:00,52.73,52.75,52.71,52.74,68806.0,41.7015,41.7174,41.6857,41.7095,68806.0
2017-02-02 13:00:00,52.75,52.76,52.7,52.76,64750.0,41.7174,41.7253,41.6778,41.7253,64750.0
2017-02-02 13:05:00,52.76,52.77,52.74,52.74,60780.0,41.7253,41.7332,41.7095,41.7095,60780.0
2017-02-02 13:10:00,52.75,52.75,52.73,52.75,71447.0,41.7174,41.7174,41.7015,41.7174,71447.0
2017-02-02 13:15:00,52.75,52.75,52.72,52.72,70914.0,41.7174,41.7174,41.6936,41.6936,70914.0
2017-02-02 13:20:00,52.71,52.75,52.7,52.71,76722.0,41.6857,41.7174,41.6778,41.6857,76722.0
2017-02-02 13:25:00,52.71,52.73,52.7,52.73,62795.0,41.6857,41.7015,41.6778,41.7015,62795.0
2017-02-02 13:30:00,52.72,52.73,52.71,52.73,51700.0,41.6936,41.7015,41.6857,41.7015,51700.0
2017-02-02 13:35:00,52.73,52.74,52.71,52.72,86523.0,41.7015,41.7095,41.6857,41.6936,86523.0
2017-02-02 13:40:00,52.72,52.75,52.71,52.75,189035.0,41.6936,41.7174,41.6857,41.7174,189035.0
2017-02-02 13:45:00,52.75,52.75,52.71,52.71,76748.0,41.7174,41.7174,41.6857,41.6857,76748.0
2017-02-02 13:50:00,52.72,52.73,52.65,52.67,112991.0,41.6936,41.7015,41.6383,41.6541,112991.0
2017-02-02 13:55:00,52.67,52.67,52.62,52.63,144987.0,41.6541,41.6541,41.6146,41.6225,144987.0
2017-02-02 14:00:00,52.63,52.65,52.56,52.58,195717.0,41.6225,41.6383,41.5671,41.5829,195717.0
2017-02-02 14:05:00,52.58,52.59,52.55,52.57,82034.0,41.5829,41.5908,41.5592,41.575,82034.0
2017-02-02 14:10:00,52.56,52.57,52.52,52.52,138571.0,41.5671,41.575,41.5355,41.5355,138571.0
2017-02-02 14:15:00,52.52,52.53,52.48,52.51,283028.0,41.5355,41.5434,41.5038,41.5276,283028.0
2017-02-02 14:20:00,52.51,52.56,52.49,52.55,59880.0,41.5276,41.5671,41.5117,41.5592,59880.0
2017-02-02 14:25:00,52.55,52.56,52.49,52.51,103632.0,41.5592,41.5671,41.5117,41.5276,103632.0
2017-02-02 14:30:00,52.5,52.51,52.47,52.49,73093.0,41.5197,41.5276,41.4959,41.5117,73093.0
2017-02-02 14:35:00,52.48,52.49,52.46,52.49,185764.0,41.5038,41.5117,41.488,41.5117,185764.0
2017-02-02 14:40:00,52.49,52.5,52.46,52.47,117553.0,41.5117,41.5197,41.488,41.4959,117553.0
2017-02-02 14:45:00,52.48,52.48,52.38,52.39,142063.0,41.5038,41.5038,41.4248,41.4327,142063.0
2017-02-02 14:50:00,52.38,52.43,52.38,52.42,131501.0,41.4248,41.4643,41.4248,41.4564,131501.0
2017-02-02 14:55:00,52.43,52.43,52.39,52.41,140880.0,41.4643,41.4643,41.4327,41.4485,140880.0
2017-02-02 15:00:00,52.41,52.41,52.37,52.4,176875.0,41.4485,41.4485,41.4168,41.4406,176875.0
2017-02-02 15:05:00,52.4,52.46,52.38,52.46,155034.0,41.4406,41.488,41.4248,41.488,155034.0
2017-02-02 15:10:00,52.46,52.5,52.45,52.48,109927.0,41.488,41.5197,41.4801,41.5038,109927.0
2017-02-02 15:15:00,52.48,52.61,52.47,52.61,227749.0,41.5038,41.6066,41.4959,41.6066,227749.0
2017-02-02 15:20:00,52.6,52.62,52.56,52.57,198196.0,41.5987,41.6146,41.5671,41.575,198196.0
2017-02-02 15:25:00,52.56,52.63,52.52,52.62,151255.0,41.5671,41.6225,41.5355,41.6146,151255.0
2017-02-02 15:30:00,52.63,52.66,52.6,52.66,193593.0,41.6225,41.6462,41.5987,41.6462,193593.0
2017-02-02 15:35:00,52.66,52.69,52.63,52.68,181169.0,41.6462,41.6699,41.6225,41.662,181169.0
2017-02-02 15:40:00,52.68,52.72,52.65,52.72,165740.0,41.662,41.6936,41.6383,41.6936,165740.0
2017-02-02 15:45:00,52.72,52.74,52.7,52.73,190707.0,41.6936,41.7095,41.6778,41.7015,190707.0
2017-02-02 15:50:00,52.73,52.78,52.69,52.72,343312.0,41.7015,41.7411,41.6699,41.6936,343312.0
2017-02-02 15:55:00,52.71,52.73,52.64,52.65,773893.0,41.6857,41.7015,41.6304,41.6383,773893.0
2017-02-03 09:30:00,52.95,52.99,52.78,52.87,301365.0,41.8755,41.9072,41.7411,41.8123,301365.0
2017-02-03 09:35:00,52.87,52.92,52.78,52.82,150766.0,41.8123,41.8518,41.7411,41.7727,150766.0
2017-02-03 09:40:00,52.82,52.89,52.75,52.79,170388.0,41.7727,41.8281,41.7174,41.749,170388.0
2017-02-03 09:45:00,52.79,52.83,52.75,52.79,266561.0,41.749,41.7806,41.7174,41.749,266561.0
2017-02-03 09:50:00,52.79,52.81,52.76,52.78,132506.0,41.749,41.7648,41.7253,41.7411,132506.0
2017-02-03 09:55:00,52.79,52.91,52.78,52.88,132743.0,41.749,41.8439,41.7411,41.8202,132743.0
2017-02-03 10:00:00,52.88,52.89,52.79,52.81,155984.0,41.8202,41.8281,41.749,41.7648,155984.0
2017-02-03 10:05:00,52.81,52.9,52.8,52.8,150367.0,41.7648,41.836,41.7569,41.7569,150367.0
2017-02-03 10:10:00,52.81,52.83,52.78,52.8,140317.0,41.7648,41.7806,41.7411,41.7569,140317.0
2017-02-03 10:15:00,52.8,52.87,52.79,52.87,104364.0,41.7569,41.8123,41.749,41.8123,104364.0
2017-02-03 10:20:00,52.86,52.87,52.78,52.82,114581.0,41.8044,41.8123,41.7411,41.7727,114581.0
2017-02-03 10:25:00,52.82,52.95,52.82,52.9,214869.0,41.7727,41.8755,41.7727,41.836,214869.0
2017-02-03 10:30:00,52.9,52.91,52.83,52.88,145103.0,41.836,41.8439,41.7806,41.8202,145103.0
2017-02-03 10:35:00,52.88,52.98,52.85,52.94,127826.0,41.8202,41.8993,41.7965,41.8676,127826.0
2017-02-03 10:40:00,52.93,53.0,52.92,53.0,206450.0,41.8597,41.9151,41.8518,41.9151,206450.0
2017-02-03 10:45:00,53.0,53.08,52.96,53.08,130680.0,41.9151,41.9783,41.8834,41.9783,130680.0
2017-02-03 10:50:00,53.08,53.08,52.97,53.0,231339.0,41.9783,41.9783,41.8914,41.9151,231339.0
2017-02-03 10:55:00,53.01,53.08,52.99,53.01,120553.0,41.923,41.9783,41.9072,41.923,120553.0
2017-02-03 11:00:00,53.01,53.08,53.0,53.05,74283.0,41.923,41.9783,41.9151,41.9546,74283.0
2017-02-03 11:05:00,53.06,53.15,53.04,53.14,158819.0,41.9625,42.0337,41.9467,42.0258,158819.0
2017-02-03 11:10:00,53.13,53.21,53.11,53.2,358585.0,42.0179,42.0812,42.0021,42.0732,358585.0
2017-02-03 11:15:00,53.2,53.21,53.15,53.2,93182.0,42.0732,42.0812,42.0337,42.0732,93182.0
2017-02-03 11:20:00,53.2,53.22,53.13,53.13,242299.0,42.0732,42.0891,42.0179,42.0179,242299.0
2017-02-03 11:25:00,53.15,53.2,53.14,53.14,94920.0,42.0337,42.0732,42.0258,42.0258,94920.0
2017-02-03 11:30:00,53.14,53.16,53.1,53.13,126625.0,42.0258,42.0416,41.9942,42.0179,126625.0
2017-02-03 11:35:00,53.12,53.13,53.04,53.13,104862.0,42.01,42.0179,41.9467,42.0179,104862.0
2017-02-03 11:40:00,53.12,53.14,53.06,53.1,111653.0,42.01,42.0258,41.9625,41.9942,111653.0
2017-02-03 11:45:00,53.09,53.11,53.04,53.09,98767.0,41.9863,42.0021,41.9467,41.9863,98767.0
2017-02-03 11:50:00,53.1,53.11,53.0,53.02,192259.0,41.9942,42.0021,41.9151,41.9309,192259.0
2017-02-03 11:55:00,53.02,53.11,53.0,53.11,124441.0,41.9309,42.0021,41.9151,42.0021,124441.0
2017-02-03 12:00:00,53.11,53.17,53.1,53.14,177667.0,42.0021,42.0495,41.9942,42.0258,177667.0
2017-02-03 12:05:00,53.14,53.15,53.11,53.13,59231.0,42.0258,42.0337,42.0021,42.0179,59231.0
2017-02-03 12:10:00,53.13,53.13,53.09,53.1,34625.0,42.0179,42.0179,41.9863,41.9942,34625.0
2017-02-03 12:15:00,53.09,53.15,53.09,53.15,80377.0,41.9863,42.0337,41.9863,42.0337,80377.0
2017-02-03 12:20:00,53.15,53.16,53.13,53.14,78816.0,42.0337,42.0416,42.0179,42.0258,78816.0
2017-02-03 12:25:00,53.14,53.19,53.14,53.18,147994.0,42.0258,42.0653,42.0258,42.0574,147994.0
2017-02-03 12:30:00,53.18,53.19,53.16,53.17,62490.0,42.0574,42.0653,42.0416,42.0495,62490.0
2017-02-03 12:35:00,53.17,53.17,53.1,53.12,80964.0,42.0495,42.0495,41.9942,42.01,80964.0
2017-02-03 12:40:00,53.12,53.14,53.11,53.14,58222.0,42.01,42.0258,42.0021,42.0258,58222.0
2017-02-03 12:45:00,53.14,53.15,53.11,53.12,59354.0,42.0258,42.0337,42.0021,42.01,59354.0
2017-02-03 12:50:00,53.11,53.14,53.1,53.13,63595.0,42.0021,42.0258,41.9942,42.0179,63595.0
2017-02-03 12:55:00,53.13,53.15,53.1,53.13,44447.0,42.0179,42.0337,41.9942,42.0179,44447.0
2017-02-03 13:00:00,53.13,53.15,53.11,53.13,61270.0,42.0179,42.0337,42.0021,42.0179,61270.0
2017-02-03 13:05:00,53.14,53.14,53.1,53.13,81055.0,42.0258,42.0258,41.9942,42.0179,81055.0
2017-02-03 13:10:00,53.12,53.14,53.11,53.12,109672.0,42.01,42.0258,42.0021,42.01,109672.0
2017-02-03 13:15:00,53.12,53.13,53.11,53.12,39184.0,42.01,42.0179,42.0021,42.01,39184.0
2017-02-03 13:20:00,53.12,53.13,53.11,53.11,54761.0,42.01,42.0179,42.0021,42.0021,54761.0
2017-02-03 13:25:00,53.12,53.13,53.09,53.11,68395.0,42.01,42.0179,41.9863,42.0021,68395.0
2017-02-03 13:30:00,53.12,53.13,53.09,53.12,103519.0,42.01,42.0179,41.9863,42.01,103519.0
2017-02-03 13:35:00,53.12,53.12,53.02,53.05,139526.0,42.01,42.01,41.9309,41.9546,139526.0
2017-02-03 13:40:00,53.05,53.06,53.02,53.04,57122.0,41.9546,41.9625,41.9309,41.9467,57122.0
2017-02-03 13:45:00,53.04,53.1,53.03,53.09,57539.0,41.9467,41.9942,41.9388,41.9863,57539.0
2017-02-03 13:50:00,53.09,53.1,53.07,53.09,58048.0,41.9863,41.9942,41.9704,41.9863,58048.0
2017-02-03 13:55:00,53.08,53.1,53.07,53.1,67034.0,41.9783,41.9942,41.9704,41.9942,67034.0
2017-02-03 14:00:00,53.1,53.14,53.08,53.09,120300.0,41.9942,42.0258,41.9783,41.9863,120300.0
2017-02-03 14:05:00,53.1,53.11,53.03,53.05,88433.0,41.9942,42.0021,41.9388,41.9546,88433.0
2017-02-03 14:10:00,53.06,53.1,53.05,53.09,67233.0,41.9625,41.9942,41.9546,41.9863,67233.0
2017-02-03 14:15:00,53.08,53.14,53.08,53.11,57437.0,41.9783,42.0258,41.9783,42.0021,57437.0
2017-02-03 14:20:00,53.11,53.14,53.1,53.13,47573.0,42.0021,42.0258,41.9942,42.0179,47573.0
2017-02-03 14:25:00,53.13,53.13,53.08,53.12,48384.0,42.0179,42.0179,41.9783,42.01,48384.0
2017-02-03 14:30:00,53.11,53.13,53.09,53.1,79739.0,42.0021,42.0179,41.9863,41.9942,79739.0
2017-02-03 14:35:00,53.1,53.14,53.09,53.12,83350.0,41.9942,42.0258,41.9863,42.01,83350.0
2017-02-03 14:40:00,53.13,53.15,53.11,53.15,92479.0,42.0179,42.0337,42.0021,42.0337,92479.0
2017-02-03 14:45:00,53.15,53.19,53.14,53.16,71448.0,42.0337,42.0653,42.0258,42.0416,71448.0
2017-02-03 14:50:00,53.16,53.18,53.15,53.15,39997.0,42.0416,42.0574,42.0337,42.0337,39997.0
2017-02-03 14:55:00,53.14,53.16,53.12,53.15,71280.0,42.0258,42.0416,42.01,42.0337,71280.0
2017-02-03 15:00:00,53.15,53.16,53.11,53.14,79405.0,42.0337,42.0416,42.0021,42.0258,79405.0
2017-02-03 15:05:00,53.14,53.16,53.11,53.14,89408.0,42.0258,42.0416,42.0021,42.0258,89408.0
2017-02-03 15:10:00,53.14,53.14,53.11,53.13,62029.0,42.0258,42.0258,42.0021,42.0179,62029.0
2017-02-03 15:15:00,53.13,53.16,53.11,53.15,96886.0,42.0179,42.0416,42.0021,42.0337,96886.0
2017-02-03 15:20:00,53.14,53.15,53.1,53.11,81999.0,42.0258,42.0337,41.9942,42.0021,81999.0
2017-02-03 15:25:00,53.1,53.12,53.09,53.09,118416.0,41.9942,42.01,41.9863,41.9863,118416.0
2017-02-03 15:30:00,53.1,53.11,53.05,53.05,126942.0,41.9942,42.0021,41.9546,41.9546,126942.0
2017-02-03 15:35:00,53.05,53.05,53.01,53.02,150036.0,41.9546,41.9546,41.923,41.9309,150036.0
2017-02-03 15:40:00,53.01,53.06,53.0,53.06,183473.0,41.923,41.9625,41.9151,41.9625,183473.0
2017-02-03 15:45:00,53.06,53.07,53.0,53.01,153752.0,41.9625,41.9704,41.9151,41.923,153752.0
2017-02-03 15:50:00,53.01,53.05,52.99,53.0,287285.0,41.923,41.9546,41.9072,41.9151,287285.0
2017-02-03 15:55:00,53.0,53.05,52.98,52.98,533284.0,41.9151,41.9546,41.8993,41.8993,533284.0
2017-02-06 09:30:00,53.31,53.41,52.91,53.0,473856.0,42.1602,42.2393,41.8439,41.9151,473856.0
2017-02-06 09:35:00,52.99,53.35,52.99,53.25,176488.0,41.9072,42.1919,41.9072,42.1128,176488.0
2017-02-06 09:40:00,53.26,53.3,53.1,53.14,87100.0,42.1207,42.1523,41.9942,42.0258,87100.0
2017-02-06 09:45:00,53.16,53.17,53.02,53.1,162450.0,42.0416,42.0495,41.9309,41.9942,162450.0
2017-02-06 09:50:00,53.1,53.24,53.09,53.23,84597.0,41.9942,42.1049,41.9863,42.097,84597.0
2017-02-06 09:55:00,53.23,53.25,53.19,53.25,98779.0,42.097,42.1128,42.0653,42.1128,98779.0
2017-02-06 10:00:00,53.24,53.25,53.15,53.23,104606.0,42.1049,42.1128,42.0337,42.097,104606.0
2017-02-06 10:05:00,53.23,53.24,53.18,53.22,103725.0,42.097,42.1049,42.0574,42.0891,103725.0
2017-02-06 10:10:00,53.22,53.24,53.17,53.18,77917.0,42.0891,42.1049,42.0495,42.0574,77917.0
2017-02-06 10:15:00,53.18,53.19,53.12,53.14,72983.0,42.0574,42.0653,42.01,42.0258,72983.0
2017-02-06 10:20:00,53.13,53.17,53.12,53.15,41954.0,42.0179,42.0495,42.01,42.0337,41954.0
2017-02-06 10:25:00,53.15,53.25,53.13,53.25,64947.0,42.0337,42.1128,42.0179,42.1128,64947.0
2017-02-06 10:30:00,53.25,53.25,53.17,53.18,81270.0,42.1128,42.1128,42.0495,42.0574,81270.0
2017-02-06 10:35:00,53.18,53.2,53.12,53.14,88475.0,42.0574,42.0732,42.01,42.0258,88475.0
2017-02-06 10:40:00,53.15,53.17,53.12,53.12,57248.0,42.0337,42.0495,42.01,42.01,57248.0
2017-02-06 10:45:00,53.13,53.16,53.12,53.13,95199.0,42.0179,42.0416,42.01,42.0179,95199.0
2017-02-06 10:50:00,53.12,53.2,53.12,53.19,92690.0,42.01,42.0732,42.01,42.0653,92690.0
2017-02-06 10:55:00,53.2,53.2,53.11,53.14,98756.0,42.0732,42.0732,42.0021,42.0258,98756.0
2017-02-06 11:00:00,53.12,53.13,53.04,53.09,84069.0,42.01,42.0179,41.9467,41.9863,84069.0
2017-02-06 11:05:00,53.1,53.15,53.09,53.11,83365.0,41.9942,42.0337,41.9863,42.0021,83365.0
2017-02-06 11:10:00,53.12,53.16,53.11,53.15,97322.0,42.01,42.0416,42.0021,42.0337,97322.0
2017-02-06 11:15:00,53.15,53.19,53.14,53.16,101323.0,42.0337,42.0653,42.0258,42.0416,101323.0
2017-02-06 11:20:00,53.15,53.16,53.12,53.13,91203.0,42.0337,42.0416,42.01,42.0179,91203.0
2017-02-06 11:25:00,53.12,53.15,53.07,53.08,108184.0,42.01,42.0337,41.9704,41.9783,108184.0
2017-02-06 11:30:00,53.09,53.09,53.06,53.07,84501.0,41.9863,41.9863,41.9625,41.9704,84501.0
2017-02-06 11:35:00,53.07,53.07,53.02,53.03,103193.0,41.9704,41.9704,41.9309,41.9388,103193.0
2017-02-06 11:40:00,53.04,53.08,53.03,53.07,58906.0,41.9467,41.9783,41.9388,41.9704,58906.0
2017-02-06 11:45:00,53.06,53.06,53.02,53.05,69995.0,41.9625,41.9625,41.9309,41.9546,69995.0
2017-02-06 11:50:00,53.05,53.06,53.02,53.04,46970.0,41.9546,41.9625,41.9309,41.9467,46970.0
2017-02-06 11:55:00,53.03,53.04,53.0,53.03,51675.0,41.9388,41.9467,41.9151,41.9388,51675.0
2017-02-06 12:00:00,53.02,53.03,53.01,53.03,56320.0,41.9309,41.9388,41.923,41.9388,56320.0
2017-02-06 12:05:00,53.03,53.07,53.02,53.07,68591.0,41.9388,41.9704,41.9309,41.9704,68591.0
2017-02-06 12:10:00,53.07,53.1,53.06,53.09,47078.0,41.9704,41.9942,41.9625,41.9863,47078.0
2017-02-06 12:15:00,53.09,53.11,53.08,53.1,96189.0,41.9863,42.0021,41.9783,41.9942,96189.0
2017-02-06 12:20:00,53.09,53.11,53.09,53.11,66439.0,41.9863,42.0021,41.9863,42.0021,66439.0
2017-02-06 12:25:00,53.1,53.11,53.07,53.08,53777.0,41.9942,42.0021,41.9704,41.9783,53777.0
2017-02-06 12:30:00,53.08,53.09,53.03,53.05,40986.0,41.9783,41.9863,41.9388,41.9546,40986.0
2017-02-06 12:35:00,53.05,53.07,53.03,53.07,23986.0,41.9546,41.9704,41.9388,41.9704,23986.0
2017-02-06 12:40:00,53.07,53.09,53.04,53.04,65338.0,41.9704,41.9863,41.9467,41.9467,65338.0
2017-02-06 12:45:00,53.05,53.06,53.03,53.03,104377.0,41.9546,41.9625,41.9388,41.9388,104377.0
2017-02-06 12:50:00,53.03,53.04,53.02,53.02,50884.0,41.9388,41.9467,41.9309,41.9309,50884.0
2017-02-06 12:55:00,53.03,53.04,53.0,53.02,163528.0,41.9388,41.9467,41.9151,41.9309,163528.0
2017-02-06 13:00:00,53.01,53.03,52.99,53.02,120126.0,41.923,41.9388,41.9072,41.9309,120126.0
2017-02-06 13:05:00,53.01,53.03,53.0,53.02,65155.0,41.923,41.9388,41.9151,41.9309,65155.0
2017-02-06 13:10:00,53.02,53.03,52.97,52.99,50884.0,41.9309,41.9388,41.8914,41.9072,50884.0
2017-02-06 13:15:00,52.99,52.99,52.97,52.99,59009.0,41.9072,41.9072,41.8914,41.9072,59009.0
2017-02-06 13:20:00,52.99,53.02,52.98,53.01,79858.0,41.9072,41.9309,41.8993,41.923,79858.0
2017-02-06 13:25:00,53.01,53.02,52.99,53.02,72897.0,41.923,41.9309,41.9072,41.9309,72897.0
2017-02-06 13:30:00,53.01,53.02,52.99,53.01,65555.0,41.923,41.9309,41.9072,41.923,65555.0
2017-02-06 13:35:00,53.01,53.01,52.96,52.96,69564.0,41.923,41.923,41.8834,41.8834,69564.0
2017-02-06 13:40:00,52.97,52.97,52.95,52.96,24179.0,41.8914,41.8914,41.8755,41.8834,24179.0
2017-02-06 13:45:00,52.97,52.97,52.93,52.94,40873.0,41.8914,41.8914,41.8597,41.8676,40873.0
2017-02-06 13:50:00,52.94,53.0,52.94,52.98,38560.0,41.8676,41.9151,41.8676,41.8993,38560.0
2017-02-06 13:55:00,52.98,52.99,52.96,52.97,43090.0,41.8993,41.9072,41.8834,41.8914,43090.0
2017-02-06 14:00:00,52.98,52.98,52.94,52.95,58011.0,41.8993,41.8993,41.8676,41.8755,58011.0
2017-02-06 14:05:00,52.96,52.97,52.94,52.97,35510.0,41.8834,41.8914,41.8676,41.8914,35510.0
2017-02-06 14:10:00,52.97,52.98,52.95,52.97,43485.0,41.8914,41.8993,41.8755,41.8914,43485.0
2017-02-06 14:15:00,52.97,52.97,52.95,52.96,33190.0,41.8914,41.8914,41.8755,41.8834,33190.0
2017-02-06 14:20:00,52.96,52.97,52.93,52.95,63846.0,41.8834,41.8914,41.8597,41.8755,63846.0
2017-02-06 14:25:00,52.94,52.96,52.92,52.95,90651.0,41.8676,41.8834,41.8518,41.8755,90651.0
2017-02-06 14:30:00,52.95,52.98,52.94,52.97,36890.0,41.8755,41.8993,41.8676,41.8914,36890.0
2017-02-06 14:35:00,52.97,52.97,52.94,52.95,50398.0,41.8914,41.8914,41.8676,41.8755,50398.0
2017-02-06 14:40:00,52.96,52.97,52.94,52.96,34438.0,41.8834,41.8914,41.8676,41.8834,34438.0
2017-02-06 14:45:00,52.95,52.97,52.94,52.94,52927.0,41.8755,41.8914,41.8676,41.8676,52927.0
2017-02-06 14:50:00,52.95,52.95,52.93,52.94,30298.0,41.8755,41.8755,41.8597,41.8676,30298.0
2017-02-06 14:55:00,52.93,52.95,52.9,52.9,76734.0,41.8597,41.8755,41.836,41.836,76734.0
2017-02-06 15:00:00,52.91,52.91,52.88,52.89,167957.0,41.8439,41.8439,41.8202,41.8281,167957.0
2017-02-06 15:05:00,52.89,52.9,52.87,52.88,87155.0,41.8281,41.836,41.8123,41.8202,87155.0
2017-02-06 15:10:00,52.88,52.88,52.85,52.87,79580.0,41.8202,41.8202,41.7965,41.8123,79580.0
2017-02-06 15:15:00,52.87,52.93,52.86,52.9,82922.0,41.8123,41.8597,41.8044,41.836,82922.0
2017-02-06 15:20:00,52.9,52.9,52.86,52.89,107448.0,41.836,41.836,41.8044,41.8281,107448.0
2017-02-06 15:25:00,52.88,52.91,52.87,52.89,90254.0,41.8202,41.8439,41.8123,41.8281,90254.0
2017-02-06 15:30:00,52.89,52.89,52.84,52.85,103187.0,41.8281,41.8281,41.7885,41.7965,103187.0
2017-02-06 15:35:00,52.86,52.86,52.82,52.86,96081.0,41.8044,41.8044,41.7727,41.8044,96081.0
2017-02-06 15:40:00,52.86,52.86,52.82,52.84,126706.0,41.8044,41.8044,41.7727,41.7885,126706.0
2017-02-06 15:45:00,52.85,52.87,52.82,52.84,114940.0,41.7965,41.8123,41.7727,41.7885,114940.0
2017-02-06 15:50:00,52.84,52.89,52.83,52.88,141529.0,41.7885,41.8281,41.7806,41.8202,141529.0
2017-02-06 15:55:00,52.87,52.88,52.82,52.87,310291.0,41.8123,41.8202,41.7727,41.8123,310291.0
2017-02-07 09:30:00,53.23,53.28,52.98,53.14,438671.0,42.097,42.1365,41.8993,42.0258,438671.0
2017-02-07 09:35:00,53.13,53.15,53.06,53.08,203988.0,42.0179,42.0337,41.9625,41.9783,203988.0
2017-02-07 09:40:00,53.09,53.11,52.94,52.97,201557.0,41.9863,42.0021,41.8676,41.8914,201557.0
2017-02-07 09:45:00,52.97,52.99,52.88,52.96,165620.0,41.8914,41.9072,41.8202,41.8834,165620.0
2017-02-07 09:50:00,52.97,52.98,52.78,52.83,206236.0,41.8914,41.8993,41.7411,41.7806,206236.0
2017-02-07 09:55:00,52.82,52.88,52.78,52.83,146075.0,41.7727,41.8202,41.7411,41.7806,146075.0
2017-02-07 10:00:00,52.83,52.84,52.79,52.81,86719.0,41.7806,41.7885,41.749,41.7648,86719.0
2017-02-07 10:05:00,52.81,52.83,52.79,52.81,100436.0,41.7648,41.7806,41.749,41.7648,100436.0
2017-02-07 10:10:00,52.81,52.85,52.8,52.81,127781.0,41.7648,41.7965,41.7569,41.7648,127781.0
2017-02-07 10:15:00,52.81,52.82,52.77,52.8,96103.0,41.7648,41.7727,41.7332,41.7569,96103.0
2017-02-07 10:20:00,52.79,52.8,52.77,52.79,73955.0,41.749,41.7569,41.7332,41.749,73955.0
2017-02-07 10:25:00,52.79,52.84,52.76,52.76,137884.0,41.749,41.7885,41.7253,41.7253,137884.0
2017-02-07 10:30:00,52.77,52.82,52.76,52.79,89344.0,41.7332,41.7727,41.7253,41.749,89344.0
2017-02-07 10:35:00,52.79,52.82,52.77,52.81,133465.0,41.749,41.7727,41.7332,41.7648,133465.0
2017-02-07 10:40:00,52.81,52.88,52.8,52.85,149329.0,41.7648,41.8202,41.7569,41.7965,149329.0
2017-02-07 10:45:00,52.85,52.86,52.8,52.81,88100.0,41.7965,41.8044,41.7569,41.7648,88100.0
2017-02-07 10:50:00,52.81,52.82,52.78,52.81,190234.0,41.7648,41.7727,41.7411,41.7648,190234.0
2017-02-07 10:55:00,52.81,52.82,52.77,52.82,121682.0,41.7648,41.7727,41.7332,41.7727,121682.0
2017-02-07 11:00:00,52.81,52.82,52.8,52.8,89430.0,41.7648,41.7727,41.7569,41.7569,89430.0
2017-02-07 11:05:00,52.8,52.84,52.79,52.83,72851.0,41.7569,41.7885,41.749,41.7806,72851.0
2017-02-07 11:10:00,52.84,52.84,52.81,52.82,75830.0,41.7885,41.7885,41.7648,41.7727,75830.0
2017-02-07 11:15:00,52.82,52.82,52.78,52.79,80488.0,41.7727,41.7727,41.7411,41.749,80488.0
2017-02-07 11:20:00,52.79,52.81,52.77,52.79,94470.0,41.749,41.7648,41.7332,41.749,94470.0
2017-02-07 11:25:00,52.79,52.83,52.76,52.82,98974.0,41.749,41.7806,41.7253,41.7727,98974.0
2017-02-07 11:30:00,52.83,52.85,52.81,52.84,48825.0,41.7806,41.7965,41.7648,41.7885,48825.0
2017-02-07 11:35:00,52.84,52.89,52.82,52.88,81882.0,41.7885,41.8281,41.7727,41.8202,81882.0
2017-02-07 11:40:00,52.87,52.95,52.86,52.92,82794.0,41.8123,41.8755,41.8044,41.8518,82794.0
2017-02-07 11:45:00,52.91,52.94,52.89,52.92,47378.0,41.8439,41.8676,41.8281,41.8518,47378.0
2017-02-07 11:50:00,52.93,52.98,52.91,52.98,58240.0,41.8597,41.8993,41.8439,41.8993,58240.0
2017-02-07 11:55:00,52.98,52.98,52.94,52.96,56525.0,41.8993,41.8993,41.8676,41.8834,56525.0
2017-02-07 12:00:00,52.96,52.99,52.95,52.97,40920.0,41.8834,41.9072,41.8755,41.8914,40920.0
2017-02-07 12:05:00,52.97,52.97,52.95,52.96,59165.0,41.8914,41.8914,41.8755,41.8834,59165.0
2017-02-07 12:10:00,52.95,52.99,52.95,52.97,69955.0,41.8755,41.9072,41.8755,41.8914,69955.0
2017-02-07 12:15:00,52.97,52.97,52.93,52.94,51552.0,41.8914,41.8914,41.8597,41.8676,51552.0
2017-02-07 12:20:00,52.94,52.94,52.87,52.9,84633.0,41.8676,41.8676,41.8123,41.836,84633.0
2017-02-07 12:25:00,52.9,52.9,52.84,52.86,74055.0,41.836,41.836,41.7885,41.8044,74055.0
2017-02-07 12:30:00,52.86,52.86,52.83,52.85,56825.0,41.8044,41.8044,41.7806,41.7965,56825.0
2017-02-07 12:35:00,52.85,52.86,52.82,52.84,36307.0,41.7965,41.8044,41.7727,41.7885,36307.0
2017-02-07 12:40:00,52.85,52.85,52.78,52.79,105009.0,41.7965,41.7965,41.7411,41.749,105009.0
2017-02-07 12:45:00,52.79,52.82,52.78,52.79,60861.0,41.749,41.7727,41.7411,41.749,60861.0
2017-02-07 12:50:00,52.79,52.84,52.77,52.83,99477.0,41.749,41.7885,41.7332,41.7806,99477.0
2017-02-07 12:55:00,52.83,52.88,52.81,52.87,126420.0,41.7806,41.8202,41.7648,41.8123,126420.0
2017-02-07 13:00:00,52.86,52.89,52.85,52.88,104464.0,41.8044,41.8281,41.7965,41.8202,104464.0
2017-02-07 13:05:00,52.89,52.91,52.88,52.91,53407.0,41.8281,41.8439,41.8202,41.8439,53407.0
2017-02-07 13:10:00,52.91,52.93,52.87,52.89,91039.0,41.8439,41.8597,41.8123,41.8281,91039.0
2017-02-07 13:15:00,52.88,52.91,52.87,52.89,76480.0,41.8202,41.8439,41.8123,41.8281,76480.0
2017-02-07 13:20:00,52.9,52.91,52.88,52.91,114862.0,41.836,41.8439,41.8202,41.8439,114862.0
2017-02-07 13:25:00,52.91,52.98,52.9,52.98,49182.0,41.8439,41.8993,41.836,41.8993,49182.0
2017-02-07 13:30:00,52.98,52.98,52.94,52.97,51501.0,41.8993,41.8993,41.8676,41.8914,51501.0
2017-02-07 13:35:00,52.97,52.99,52.95,52.98,72312.0,41.8914,41.9072,41.8755,41.8993,72312.0
2017-02-07 13:40:00,52.98,53.0,52.95,53.0,106970.0,41.8993,41.9151,41.8755,41.9151,106970.0
2017-02-07 13:45:00,53.0,53.0,52.94,52.95,108719.0,41.9151,41.9151,41.8676,41.8755,108719.0
2017-02-07 13:50:00,52.95,52.97,52.93,52.95,71005.0,41.8755,41.8914,41.8597,41.8755,71005.0
2017-02-07 13:55:00,52.95,52.99,52.94,52.98,66569.0,41.8755,41.9072,41.8676,41.8993,66569.0
2017-02-07 14:00:00,52.98,52.99,52.95,52.98,86977.0,41.8993,41.9072,41.8755,41.8993,86977.0
2017-02-07 14:05:00,52.98,53.01,52.97,53.01,159170.0,41.8993,41.923,41.8914,41.923,159170.0
2017-02-07 14:10:00,53.0,53.04,52.99,53.03,69628.0,41.9151,41.9467,41.9072,41.9388,69628.0
2017-02-07 14:15:00,53.03,53.04,53.0,53.02,85657.0,41.9388,41.9467,41.9151,41.9309,85657.0
2017-02-07 14:20:00,53.01,53.07,53.01,53.05,177596.0,41.923,41.9704,41.923,41.9546,177596.0
2017-02-07 14:25:00,53.05,53.08,53.04,53.06,190940.0,41.9546,41.9783,41.9467,41.9625,190940.0
2017-02-07 14:30:00,53.05,53.08,53.04,53.05,169535.0,41.9546,41.9783,41.9467,41.9546,169535.0
2017-02-07 14:35:00,53.04,53.07,53.04,53.05,170269.0,41.9467,41.9704,41.9467,41.9546,170269.0
2017-02-07 14:40:00,53.05,53.06,53.04,53.05,61912.0,41.9546,41.9625,41.9467,41.9546,61912.0
2017-02-07 14:45:00,53.05,53.08,53.05,53.05,161296.0,41.9546,41.9783,41.9546,41.9546,161296.0
2017-02-07 14:50:00,53.05,53.06,53.04,53.05,180904.0,41.9546,41.9625,41.9467,41.9546,180904.0
2017-02-07 14:55:00,53.05,53.07,53.04,53.05,171852.0,41.9546,41.9704,41.9467,41.9546,171852.0
2017-02-07 15:00:00,53.05,53.06,53.02,53.03,80623.0,41.9546,41.9625,41.9309,41.9388,80623.0
2017-02-07 15:05:00,53.02,53.07,53.02,53.06,101844.0,41.9309,41.9704,41.9309,41.9625,101844.0
2017-02-07 15:10:00,53.05,53.07,53.05,53.05,55902.0,41.9546,41.9704,41.9546,41.9546,55902.0
2017-02-07 15:15:00,53.05,53.1,53.04,53.07,133837.0,41.9546,41.9942,41.9467,41.9704,133837.0
2017-02-07 15:20:00,53.08,53.09,53.06,53.07,64240.0,41.9783,41.9863,41.9625,41.9704,64240.0
2017-02-07 15:25:00,53.07,53.14,53.06,53.12,109130.0,41.9704,42.0258,41.9625,42.01,109130.0
2017-02-07 15:30:00,53.11,53.11,53.07,53.09,80487.0,42.0021,42.0021,41.9704,41.9863,80487.0
2017-02-07 15:35:00,53.09,53.12,53.08,53.12,160529.0,41.9863,42.01,41.9783,42.01,160529.0
2017-02-07 15:40:00,53.12,53.18,53.11,53.17,167780.0,42.01,42.0574,42.0021,42.0495,167780.0
2017-02-07 15:45:00,53.17,53.22,53.17,53.22,185208.0,42.0495,42.0891,42.0495,42.0891,185208.0
2017-02-07 15:50:00,53.22,53.23,53.18,53.22,256284.0,42.0891,42.097,42.0574,42.0891,256284.0
2017-02-07 15:55:00,53.22,53.28,53.2,53.26,508938.0,42.0891,42.1365,42.0732,42.1207,508938.0
2017-02-08 09:30:00,53.39,53.39,52.96,53.07,437547.0,42.2235,42.2235,41.8834,41.9704,437547.0
2017-02-08 09:35:00,53.06,53.06,52.89,53.04,89946.0,41.9625,41.9625,41.8281,41.9467,89946.0
2017-02-08 09:40:00,53.04,53.16,53.01,53.09,138424.0,41.9467,42.0416,41.923,41.9863,138424.0
2017-02-08 09:45:00,53.09,53.11,52.84,52.85,168266.0,41.9863,42.0021,41.7885,41.7965,168266.0
2017-02-08 09:50:00,52.85,52.94,52.72,52.8,304027.0,41.7965,41.8676,41.6936,41.7569,304027.0
2017-02-08 09:55:00,52.78,52.87,52.78,52.86,99865.0,41.7411,41.8123,41.7411,41.8044,99865.0
2017-02-08 10:00:00,52.86,52.94,52.82,52.94,97613.0,41.8044,41.8676,41.7727,41.8676,97613.0
2017-02-08 10:05:00,52.92,52.97,52.87,52.9,75699.0,41.8518,41.8914,41.8123,41.836,75699.0
2017-02-08 10:10:00,52.89,52.95,52.87,52.92,98113.0,41.8281,41.8755,41.8123,41.8518,98113.0
2017-02-08 10:15:00,52.91,52.92,52.88,52.89,81343.0,41.8439,41.8518,41.8202,41.8281,81343.0
2017-02-08 10:20:00,52.9,52.9,52.82,52.83,108959.0,41.836,41.836,41.7727,41.7806,108959.0
2017-02-08 10:25:00,52.83,52.89,52.82,52.82,87048.0,41.7806,41.8281,41.7727,41.7727,87048.0
2017-02-08 10:30:00,52.83,52.87,52.82,52.83,79004.0,41.7806,41.8123,41.7727,41.7806,79004.0
2017-02-08 10:35:00,52.83,52.91,52.82,52.88,153445.0,41.7806,41.8439,41.7727,41.8202,153445.0
2017-02-08 10:40:00,52.88,53.02,52.87,53.0,161780.0,41.8202,41.9309,41.8123,41.9151,161780.0
2017-02-08 10:45:00,53.0,53.08,52.99,53.04,165323.0,41.9151,41.9783,41.9072,41.9467,165323.0
2017-02-08 10:50:00,53.04,53.06,52.99,53.04,135706.0,41.9467,41.9625,41.9072,41.9467,135706.0
2017-02-08 10:55:00,53.03,53.07,53.02,53.04,138998.0,41.9388,41.9704,41.9309,41.9467,138998.0
2017-02-08 11:00:00,53.05,53.14,53.03,53.14,178648.0,41.9546,42.0258,41.9388,42.0258,178648.0
2017-02-08 11:05:00,53.14,53.19,53.12,53.14,123278.0,42.0258,42.0653,42.01,42.0258,123278.0
2017-02-08 11:10:00,53.14,53.15,53.03,53.04,89552.0,42.0258,42.0337,41.9388,41.9467,89552.0
2017-02-08 11:15:00,53.03,53.04,52.99,52.99,58391.0,41.9388,41.9467,41.9072,41.9072,58391.0
2017-02-08 11:20:00,53.0,53.02,52.99,52.99,69296.0,41.9151,41.9309,41.9072,41.9072,69296.0
2017-02-08 11:25:00,53.0,53.05,52.99,53.02,69759.0,41.9151,41.9546,41.9072,41.9309,69759.0
2017-02-08 11:30:00,53.01,53.02,52.99,53.0,88942.0,41.923,41.9309,41.9072,41.9151,88942.0
2017-02-08 11:35:00,53.0,53.0,52.94,52.95,72987.0,41.9151,41.9151,41.8676,41.8755,72987.0
2017-02-08 11:40:00,52.96,52.99,52.93,52.96,44122.0,41.8834,41.9072,41.8597,41.8834,44122.0
2017-02-08 11:45:00,52.96,52.96,52.91,52.91,48938.0,41.8834,41.8834,41.8439,41.8439,48938.0
2017-02-08 11:50:00,52.91,52.96,52.91,52.96,39771.0,41.8439,41.8834,41.8439,41.8834,39771.0
2017-02-08 11:55:00,52.96,52.97,52.91,52.91,78503.0,41.8834,41.8914,41.8439,41.8439,78503.0
2017-02-08 12:00:00,52.92,52.94,52.91,52.94,71428.0,41.8518,41.8676,41.8439,41.8676,71428.0
2017-02-08 12:05:00,52.93,52.96,52.9,52.96,57439.0,41.8597,41.8834,41.836,41.8834,57439.0
2017-02-08 12:10:00,52.96,52.96,52.91,52.91,41613.0,41.8834,41.8834,41.8439,41.8439,41613.0
2017-02-08 12:15:00,52.91,52.94,52.88,52.92,57616.0,41.8439,41.8676,41.8202,41.8518,57616.0
2017-02-08 12:20:00,52.92,52.92,52.86,52.87,109985.0,41.8518,41.8518,41.8044,41.8123,109985.0
2017-02-08 12:25:00,52.87,52.88,52.84,52.86,73525.0,41.8123,41.8202,41.7885,41.8044,73525.0
2017-02-08 12:30:00,52.86,52.87,52.83,52.86,253873.0,41.8044,41.8123,41.7806,41.8044,253873.0
2017-02-08 12:35:00,52.86,52.9,52.84,52.88,62905.0,41.8044,41.836,41.7885,41.8202,62905.0
2017-02-08 12:40:00,52.89,52.94,52.88,52.93,48016.0,41.8281,41.8676,41.8202,41.8597,48016.0
2017-02-08 12:45:00,52.93,52.93,52.87,52.89,40161.0,41.8597,41.8597,41.8123,41.8281,40161.0
2017-02-08 12:50:00,52.89,52.91,52.88,52.91,30512.0,41.8281,41.8439,41.8202,41.8439,30512.0
2017-02-08 12:55:00,52.91,52.93,52.89,52.93,65518.0,41.8439,41.8597,41.8281,41.8597,65518.0
2017-02-08 13:00:00,52.92,52.97,52.92,52.97,84218.0,41.8518,41.8914,41.8518,41.8914,84218.0
2017-02-08 13:05:00,52.97,52.97,52.9,52.92,87253.0,41.8914,41.8914,41.836,41.8518,87253.0
2017-02-08 13:10:00,52.92,52.94,52.9,52.92,25274.0,41.8518,41.8676,41.836,41.8518,25274.0
2017-02-08 13:15:00,52.92,52.94,52.91,52.94,45374.0,41.8518,41.8676,41.8439,41.8676,45374.0
2017-02-08 13:20:00,52.94,52.95,52.93,52.95,78647.0,41.8676,41.8755,41.8597,41.8755,78647.0
2017-02-08 13:25:00,52.94,52.95,52.92,52.94,47737.0,41.8676,41.8755,41.8518,41.8676,47737.0
2017-02-08 13:30:00,52.94,52.96,52.92,52.95,71049.0,41.8676,41.8834,41.8518,41.8755,71049.0
2017-02-08 13:35:00,52.94,52.96,52.94,52.95,50746.0,41.8676,41.8834,41.8676,41.8755,50746.0
2017-02-08 13:40:00,52.95,52.95,52.92,52.94,62718.0,41.8755,41.8755,41.8518,41.8676,62718.0
2017-02-08 13:45:00,52.94,52.97,52.92,52.95,48226.0,41.8676,41.8914,41.8518,41.8755,48226.0
2017-02-08 13:50:00,52.96,52.98,52.95,52.98,43067.0,41.8834,41.8993,41.8755,41.8993,43067.0
2017-02-08 13:55:00,52.98,53.0,52.97,52.99,97734.0,41.8993,41.9151,41.8914,41.9072,97734.0
2017-02-08 14:00:00,52.98,53.0,52.93,52.94,43652.0,41.8993,41.9151,41.8597,41.8676,43652.0
2017-02-08 14:05:00,52.93,52.95,52.9,52.91,74018.0,41.8597,41.8755,41.836,41.8439,74018.0
2017-02-08 14:10:00,52.91,52.92,52.9,52.92,70938.0,41.8439,41.8518,41.836,41.8518,70938.0
2017-02-08 14:15:00,52.91,52.92,52.9,52.91,75571.0,41.8439,41.8518,41.836,41.8439,75571.0
2017-02-08 14:20:00,52.9,52.92,52.9,52.91,52178.0,41.836,41.8518,41.836,41.8439,52178.0
2017-02-08 14:25:00,52.9,52.92,52.87,52.87,71080.0,41.836,41.8518,41.8123,41.8123,71080.0
2017-02-08 14:30:00,52.88,52.89,52.87,52.89,57297.0,41.8202,41.8281,41.8123,41.8281,57297.0
2017-02-08 14:35:00,52.89,52.91,52.88,52.89,91862.0,41.8281,41.8439,41.8202,41.8281,91862.0
2017-02-08 14:40:00,52.89,52.93,52.89,52.92,47555.0,41.8281,41.8597,41.8281,41.8518,47555.0
2017-02-08 14:45:00,52.93,52.94,52.92,52.92,61146.0,41.8597,41.8676,41.8518,41.8518,61146.0
2017-02-08 14:50:00,52.93,52.96,52.92,52.95,58810.0,41.8597,41.8834,41.8518,41.8755,58810.0
2017-02-08 14:55:00,52.94,52.95,52.92,52.94,48627.0,41.8676,41.8755,41.8518,41.8676,48627.0
2017-02-08 15:00:00,52.94,52.94,52.9,52.93,74319.0,41.8676,41.8676,41.836,41.8597,74319.0
2017-02-08 15:05:00,52.93,52.95,52.91,52.93,64827.0,41.8597,41.8755,41.8439,41.8597,64827.0
2017-02-08 15:10:00,52.93,52.95,52.93,52.94,40183.0,41.8597,41.8755,41.8597,41.8676,40183.0
2017-02-08 15:15:00,52.95,52.99,52.94,52.98,61693.0,41.8755,41.9072,41.8676,41.8993,61693.0
2017-02-08 15:20:00,52.99,52.99,52.97,52.98,46270.0,41.9072,41.9072,41.8914,41.8993,46270.0
2017-02-08 15:25:00,52.98,52.98,52.95,52.97,133617.0,41.8993,41.8993,41.8755,41.8914,133617.0
2017-02-08 15:30:00,52.97,53.01,52.96,52.99,149769.0,41.8914,41.923,41.8834,41.9072,149769.0
2017-02-08 15:35:00,52.98,53.0,52.98,53.0,63899.0,41.8993,41.9151,41.8993,41.9151,63899.0
2017-02-08 15:40:00,53.0,53.01,52.98,52.99,107784.0,41.9151,41.923,41.8993,41.9072,107784.0
2017-02-08 15:45:00,52.99,53.0,52.86,52.95,381348.0,41.9072,41.9151,41.8044,41.8755,381348.0
2017-02-08 15:50:00,52.95,52.98,52.91,52.93,198214.0,41.8755,41.8993,41.8439,41.8597,198214.0
2017-02-08 15:55:00,52.93,52.94,52.86,52.89,466258.0,41.8597,41.8676,41.8044,41.8281,466258.0
2017-02-09 09:30:00,52.91,53.1,52.9,53.0,226133.0,41.8439,41.9942,41.836,41.9151,226133.0
2017-02-09 09:35:00,53.0,53.03,52.76,52.86,205645.0,41.9151,41.9388,41.7253,41.8044,205645.0
2017-02-09 09:40:00,52.86,52.97,52.78,52.97,139332.0,41.8044,41.8914,41.7411,41.8914,139332.0
2017-02-09 09:45:00,52.97,53.01,52.92,52.98,94482.0,41.8914,41.923,41.8518,41.8993,94482.0
2017-02-09 09:50:00,52.98,53.0,52.94,52.95,66636.0,41.8993,41.9151,41.8676,41.8755,66636.0
2017-02-09 09:55:00,52.95,52.98,52.93,52.94,53812.0,41.8755,41.8993,41.8597,41.8676,53812.0
2017-02-09 10:00:00,52.94,52.96,52.9,52.93,90489.0,41.8676,41.8834,41.836,41.8597,90489.0
2017-02-09 10:05:00,52.92,53.0,52.92,53.0,73405.0,41.8518,41.9151,41.8518,41.9151,73405.0
2017-02-09 10:10:00,53.0,53.06,52.95,52.95,119228.0,41.9151,41.9625,41.8755,41.8755,119228.0
2017-02-09 10:15:00,52.96,53.03,52.94,53.0,61329.0,41.8834,41.9388,41.8676,41.9151,61329.0
2017-02-09 10:20:00,52.99,53.06,52.98,53.02,48307.0,41.9072,41.9625,41.8993,41.9309,48307.0
2017-02-09 10:25:00,53.02,53.03,52.96,52.97,185090.0,41.9309,41.9388,41.8834,41.8914,185090.0
2017-02-09 10:30:00,52.96,52.99,52.91,52.91,81079.0,41.8834,41.9072,41.8439,41.8439,81079.0
2017-02-09 10:35:00,52.91,52.91,52.86,52.87,103472.0,41.8439,41.8439,41.8044,41.8123,103472.0
2017-02-09 10:40:00,52.88,52.92,52.85,52.92,71550.0,41.8202,41.8518,41.7965,41.8518,71550.0
2017-02-09 10:45:00,52.92,52.97,52.9,52.94,61010.0,41.8518,41.8914,41.836,41.8676,61010.0
2017-02-09 10:50:00,52.93,52.94,52.91,52.93,49667.0,41.8597,41.8676,41.8439,41.8597,49667.0
2017-02-09 10:55:00,52.92,52.95,52.9,52.95,59609.0,41.8518,41.8755,41.836,41.8755,59609.0
2017-02-09 11:00:00,52.95,52.95,52.88,52.93,97518.0,41.8755,41.8755,41.8202,41.8597,97518.0
2017-02-09 11:05:00,52.92,52.93,52.88,52.9,55324.0,41.8518,41.8597,41.8202,41.836,55324.0
2017-02-09 11:10:00,52.9,52.9,52.84,52.85,64720.0,41.836,41.836,41.7885,41.7965,64720.0
2017-02-09 11:15:00,52.85,52.87,52.84,52.84,71795.0,41.7965,41.8123,41.7885,41.7885,71795.0
2017-02-09 11:20:00,52.84,52.88,52.83,52.86,85934.0,41.7885,41.8202,41.7806,41.8044,85934.0
2017-02-09 11:25:00,52.86,52.93,52.85,52.9,91663.0,41.8044,41.8597,41.7965,41.836,91663.0
2017-02-09 11:30:00,52.9,52.93,52.89,52.9,63601.0,41.836,41.8597,41.8281,41.836,63601.0
2017-02-09 11:35:00,52.9,52.93,52.89,52.92,30155.0,41.836,41.8597,41.8281,41.8518,30155.0
2017-02-09 11:40:00,52.91,52.97,52.9,52.95,52739.0,41.8439,41.8914,41.836,41.8755,52739.0
2017-02-09 11:45:00,52.96,52.96,52.91,52.94,45618.0,41.8834,41.8834,41.8439,41.8676,45618.0
2017-02-09 11:50:00,52.94,52.94,52.91,52.93,52297.0,41.8676,41.8676,41.8439,41.8597,52297.0
2017-02-09 11:55:00,52.92,52.94,52.91,52.93,38262.0,41.8518,41.8676,41.8439,41.8597,38262.0
2017-02-09 12:00:00,52.92,52.94,52.91,52.92,35343.0,41.8518,41.8676,41.8439,41.8518,35343.0
2017-02-09 12:05:00,52.92,52.93,52.91,52.93,83773.0,41.8518,41.8597,41.8439,41.8597,83773.0
2017-02-09 12:10:00,52.92,52.95,52.92,52.95,32222.0,41.8518,41.8755,41.8518,41.8755,32222.0
2017-02-09 12:15:00,52.94,52.95,52.93,52.93,75202.0,41.8676,41.8755,41.8597,41.8597,75202.0
2017-02-09 12:20:00,52.94,52.97,52.93,52.97,77769.0,41.8676,41.8914,41.8597,41.8914,77769.0
2017-02-09 12:25:00,52.97,52.98,52.94,52.95,46061.0,41.8914,41.8993,41.8676,41.8755,46061.0
2017-02-09 12:30:00,52.95,52.95,52.92,52.93,62480.0,41.8755,41.8755,41.8518,41.8597,62480.0
2017-02-09 12:35:00,52.92,52.94,52.92,52.93,41875.0,41.8518,41.8676,41.8518,41.8597,41875.0
2017-02-09 12:40:00,52.92,52.93,52.9,52.91,48871.0,41.8518,41.8597,41.836,41.8439,48871.0
2017-02-09 12:45:00,52.91,52.91,52.84,52.84,91668.0,41.8439,41.8439,41.7885,41.7885,91668.0
2017-02-09 12:50:00,52.85,52.87,52.83,52.87,29994.0,41.7965,41.8123,41.7806,41.8123,29994.0
2017-02-09 12:55:00,52.87,52.97,52.86,52.96,71867.0,41.8123,41.8914,41.8044,41.8834,71867.0
2017-02-09 13:00:00,52.95,52.95,52.92,52.93,42538.0,41.8755,41.8755,41.8518,41.8597,42538.0
2017-02-09 13:05:00,52.92,52.94,52.92,52.93,36703.0,41.8518,41.8676,41.8518,41.8597,36703.0
2017-02-09 13:10:00,52.92,52.96,52.92,52.94,46870.0,41.8518,41.8834,41.8518,41.8676,46870.0
2017-02-09 13:15:00,52.95,52.97,52.94,52.94,31456.0,41.8755,41.8914,41.8676,41.8676,31456.0
2017-02-09 13:20:00,52.94,52.96,52.93,52.95,43292.0,41.8676,41.8834,41.8597,41.8755,43292.0
2017-02-09 13:25:00,52.95,52.96,52.94,52.95,26888.0,41.8755,41.8834,41.8676,41.8755,26888.0
2017-02-09 13:30:00,52.95,52.95,52.89,52.93,32860.0,41.8755,41.8755,41.8281,41.8597,32860.0
2017-02-09 13:35:00,52.92,52.93,52.87,52.87,48137.0,41.8518,41.8597,41.8123,41.8123,48137.0
2017-02-09 13:40:00,52.88,52.91,52.87,52.9,41207.0,41.8202,41.8439,41.8123,41.836,41207.0
2017-02-09 13:45:00,52.9,52.92,52.89,52.9,45038.0,41.836,41.8518,41.8281,41.836,45038.0
2017-02-09 13:50:00,52.91,52.93,52.9,52.91,33051.0,41.8439,41.8597,41.836,41.8439,33051.0
2017-02-09 13:55:00,52.91,52.93,52.9,52.93,37140.0,41.8439,41.8597,41.836,41.8597,37140.0
2017-02-09 14:00:00,52.93,52.93,52.91,52.91,36915.0,41.8597,41.8597,41.8439,41.8439,36915.0
2017-02-09 14:05:00,52.92,52.92,52.88,52.92,44580.0,41.8518,41.8518,41.8202,41.8518,44580.0
2017-02-09 14:10:00,52.92,52.94,52.9,52.93,38549.0,41.8518,41.8676,41.836,41.8597,38549.0
2017-02-09 14:15:00,52.94,52.95,52.93,52.94,28239.0,41.8676,41.8755,41.8597,41.8676,28239.0
2017-02-09 14:20:00,52.94,52.94,52.92,52.92,151317.0,41.8676,41.8676,41.8518,41.8518,151317.0
2017-02-09 14:25:00,52.91,52.92,52.87,52.87,68433.0,41.8439,41.8518,41.8123,41.8123,68433.0
2017-02-09 14:30:00,52.87,52.94,52.87,52.93,97009.0,41.8123,41.8676,41.8123,41.8597,97009.0
2017-02-09 14:35:00,52.94,53.0,52.93,52.99,66228.0,41.8676,41.9151,41.8597,41.9072,66228.0
2017-02-09 14:40:00,52.98,52.99,52.95,52.97,47005.0,41.8993,41.9072,41.8755,41.8914,47005.0
2017-02-09 14:45:00,52.97,52.97,52.91,52.93,46733.0,41.8914,41.8914,41.8439,41.8597,46733.0
2017-02-09 14:50:00,52.92,52.94,52.9,52.94,51599.0,41.8518,41.8676,41.836,41.8676,51599.0
2017-02-09 14:55:00,52.94,52.97,52.93,52.97,49512.0,41.8676,41.8914,41.8597,41.8914,49512.0
2017-02-09 15:00:00,52.97,52.99,52.96,52.97,60057.0,41.8914,41.9072,41.8834,41.8914,60057.0
2017-02-09 15:05:00,52.98,52.98,52.95,52.95,55007.0,41.8993,41.8993,41.8755,41.8755,55007.0
2017-02-09 15:10:00,52.95,52.98,52.94,52.96,54965.0,41.8755,41.8993,41.8676,41.8834,54965.0
2017-02-09 15:15:00,52.96,52.98,52.95,52.97,48855.0,41.8834,41.8993,41.8755,41.8914,48855.0
2017-02-09 15:20:00,52.97,53.0,52.96,53.0,66622.0,41.8914,41.9151,41.8834,41.9151,66622.0
2017-02-09 15:25:00,53.0,53.01,52.99,53.0,65080.0,41.9151,41.923,41.9072,41.9151,65080.0
2017-02-09 15:30:00,53.0,53.01,52.96,52.98,88485.0,41.9151,41.923,41.8834,41.8993,88485.0
2017-02-09 15:35:00,52.98,53.0,52.96,52.98,105633.0,41.8993,41.9151,41.8834,41.8993,105633.0
2017-02-09 15:40:00,52.98,53.01,52.95,52.95,178517.0,41.8993,41.923,41.8755,41.8755,178517.0
2017-02-09 15:45:00,52.96,52.96,52.92,52.94,235000.0,41.8834,41.8834,41.8518,41.8676,235000.0
2017-02-09 15:50:00,52.95,52.97,52.94,52.95,133045.0,41.8755,41.8914,41.8676,41.8755,133045.0
2017-02-09 15:55:00,52.95,52.96,52.88,52.88,261234.0,41.8755,41.8834,41.8202,41.8202,261234.0
2017-02-10 09:30:00,53.1,53.5,53.1,53.25,494518.0,41.9942,42.3105,41.9942,42.1128,494518.0
2017-02-10 09:35:00,53.21,53.25,53.14,53.19,160609.0,42.0812,42.1128,42.0258,42.0653,160609.0
2017-02-10 09:40:00,53.18,53.19,53.02,53.02,135333.0,42.0574,42.0653,41.9309,41.9309,135333.0
2017-02-10 09:45:00,53.03,53.07,52.97,53.04,138248.0,41.9388,41.9704,41.8914,41.9467,138248.0
2017-02-10 09:50:00,53.05,53.06,52.93,52.96,194438.0,41.9546,41.9625,41.8597,41.8834,194438.0
2017-02-10 09:55:00,52.96,53.0,52.93,53.0,114790.0,41.8834,41.9151,41.8597,41.9151,114790.0
2017-02-10 10:00:00,53.0,53.11,52.96,53.08,184499.0,41.9151,42.0021,41.8834,41.9783,184499.0
2017-02-10 10:05:00,53.09,53.2,53.07,53.16,214269.0,41.9863,42.0732,41.9704,42.0416,214269.0
2017-02-10 10:10:00,53.15,53.3,53.14,53.3,137526.0,42.0337,42.1523,42.0258,42.1523,137526.0
2017-02-10 10:15:00,53.29,53.37,53.28,53.35,170191.0,42.1444,42.2077,42.1365,42.1919,170191.0
2017-02-10 10:20:00,53.34,53.35,53.27,53.29,84070.0,42.184,42.1919,42.1286,42.1444,84070.0
2017-02-10 10:25:00,53.29,53.42,53.28,53.4,124418.0,42.1444,42.2472,42.1365,42.2314,124418.0
2017-02-10 10:30:00,53.41,53.48,53.37,53.47,174580.0,42.2393,42.2947,42.2077,42.2868,174580.0
2017-02-10 10:35:00,53.48,53.54,53.45,53.5,139243.0,42.2947,42.3421,42.271,42.3105,139243.0
2017-02-10 10:40:00,53.5,53.51,53.46,53.49,167868.0,42.3105,42.3184,42.2789,42.3026,167868.0
2017-02-10 10:45:00,53.48,53.56,53.46,53.52,124815.0,42.2947,42.358,42.2789,42.3263,124815.0
2017-02-10 10:50:00,53.52,53.53,53.48,53.48,132893.0,42.3263,42.3342,42.2947,42.2947,132893.0
2017-02-10 10:55:00,53.48,53.48,53.38,53.41,85515.0,42.2947,42.2947,42.2156,42.2393,85515.0
2017-02-10 11:00:00,53.41,53.42,53.32,53.37,50130.0,42.2393,42.2472,42.1682,42.2077,50130.0
2017-02-10 11:05:00,53.37,53.42,53.36,53.41,67092.0,42.2077,42.2472,42.1998,42.2393,67092.0
2017-02-10 11:10:00,53.41,53.49,53.4,53.49,80699.0,42.2393,42.3026,42.2314,42.3026,80699.0
2017-02-10 11:15:00,53.48,53.53,53.48,53.51,122370.0,42.2947,42.3342,42.2947,42.3184,122370.0
2017-02-10 11:20:00,53.51,53.53,53.49,53.52,58681.0,42.3184,42.3342,42.3026,42.3263,58681.0
2017-02-10 11:25:00,53.53,53.53,53.49,53.52,83049.0,42.3342,42.3342,42.3026,42.3263,83049.0
2017-02-10 11:30:00,53.53,53.61,53.52,53.6,185805.0,42.3342,42.3975,42.3263,42.3896,185805.0
2017-02-10 11:35:00,53.61,53.64,53.59,53.62,109583.0,42.3975,42.4212,42.3817,42.4054,109583.0
2017-02-10 11:40:00,53.62,53.65,53.6,53.64,82359.0,42.4054,42.4291,42.3896,42.4212,82359.0
2017-02-10 11:45:00,53.64,53.7,53.61,53.68,179773.0,42.4212,42.4687,42.3975,42.4529,179773.0
2017-02-10 11:50:00,53.69,53.77,53.68,53.73,214563.0,42.4608,42.524,42.4529,42.4924,214563.0
2017-02-10 11:55:00,53.73,53.74,53.65,53.7,138662.0,42.4924,42.5003,42.4291,42.4687,138662.0
2017-02-10 12:00:00,53.7,53.73,53.68,53.72,157431.0,42.4687,42.4924,42.4529,42.4845,157431.0
2017-02-10 12:05:00,53.72,53.74,53.7,53.73,65913.0,42.4845,42.5003,42.4687,42.4924,65913.0
2017-02-10 12:10:00,53.73,53.75,53.72,53.73,68105.0,42.4924,42.5082,42.4845,42.4924,68105.0
2017-02-10 12:15:00,53.73,53.82,53.73,53.82,135811.0,42.4924,42.5636,42.4924,42.5636,135811.0
2017-02-10 12:20:00,53.82,53.89,53.82,53.89,226283.0,42.5636,42.6189,42.5636,42.6189,226283.0
2017-02-10 12:25:00,53.89,53.93,53.88,53.9,196489.0,42.6189,42.6506,42.611,42.6268,196489.0
2017-02-10 12:30:00,53.9,54.1,53.88,54.07,378678.0,42.6268,42.785,42.611,42.7613,378678.0
2017-02-10 12:35:00,54.07,54.1,53.99,54.1,150042.0,42.7613,42.785,42.698,42.785,150042.0
2017-02-10 12:40:00,54.1,54.2,54.08,54.17,216760.0,42.785,42.8641,42.7692,42.8404,216760.0
2017-02-10 12:45:00,54.16,54.17,53.98,53.98,221472.0,42.8325,42.8404,42.6901,42.6901,221472.0
2017-02-10 12:50:00,53.99,54.07,53.95,54.05,124717.0,42.698,42.7613,42.6664,42.7455,124717.0
2017-02-10 12:55:00,54.06,54.11,54.03,54.11,176347.0,42.7534,42.7929,42.7297,42.7929,176347.0
2017-02-10 13:00:00,54.11,54.12,54.0,54.01,212984.0,42.7929,42.8008,42.7059,42.7138,212984.0
2017-02-10 13:05:00,54.02,54.17,53.99,54.17,166179.0,42.7217,42.8404,42.698,42.8404,166179.0
2017-02-10 13:10:00,54.16,54.29,54.14,54.23,224836.0,42.8325,42.9353,42.8166,42.8878,224836.0
2017-02-10 13:15:00,54.24,54.25,54.03,54.04,196807.0,42.8957,42.9036,42.7297,42.7376,196807.0
2017-02-10 13:20:00,54.03,54.1,54.02,54.06,127137.0,42.7297,42.785,42.7217,42.7534,127137.0
2017-02-10 13:25:00,54.06,54.06,53.96,53.97,77343.0,42.7534,42.7534,42.6743,42.6822,77343.0
2017-02-10 13:30:00,53.97,54.03,53.95,54.02,82567.0,42.6822,42.7297,42.6664,42.7217,82567.0
2017-02-10 13:35:00,54.02,54.04,54.0,54.02,62687.0,42.7217,42.7376,42.7059,42.7217,62687.0
2017-02-10 13:40:00,54.01,54.03,53.98,53.98,74355.0,42.7138,42.7297,42.6901,42.6901,74355.0
2017-02-10 13:45:00,53.98,54.02,53.97,54.0,125456.0,42.6901,42.7217,42.6822,42.7059,125456.0
2017-02-10 13:50:00,53.99,54.0,53.91,53.93,145207.0,42.698,42.7059,42.6348,42.6506,145207.0
2017-02-10 13:55:00,53.93,53.95,53.91,53.92,109704.0,42.6506,42.6664,42.6348,42.6427,109704.0
2017-02-10 14:00:00,53.92,53.93,53.89,53.9,80278.0,42.6427,42.6506,42.6189,42.6268,80278.0
2017-02-10 14:05:00,53.9,53.94,53.89,53.93,109446.0,42.6268,42.6585,42.6189,42.6506,109446.0
2017-02-10 14:10:00,53.93,53.99,53.92,53.97,93219.0,42.6506,42.698,42.6427,42.6822,93219.0
2017-02-10 14:15:00,53.97,54.01,53.92,54.0,132771.0,42.6822,42.7138,42.6427,42.7059,132771.0
2017-02-10 14:20:00,54.0,54.01,53.92,53.94,90490.0,42.7059,42.7138,42.6427,42.6585,90490.0
2017-02-10 14:25:00,53.93,53.95,53.91,53.94,59400.0,42.6506,42.6664,42.6348,42.6585,59400.0
2017-02-10 14:30:00,53.93,53.97,53.92,53.96,116012.0,42.6506,42.6822,42.6427,42.6743,116012.0
2017-02-10 14:35:00,53.96,53.97,53.94,53.95,96570.0,42.6743,42.6822,42.6585,42.6664,96570.0
2017-02-10 14:40:00,53.95,53.99,53.94,53.97,119821.0,42.6664,42.698,42.6585,42.6822,119821.0
2017-02-10 14:45:00,53.98,54.04,53.96,54.03,137047.0,42.6901,42.7376,42.6743,42.7297,137047.0
2017-02-10 14:50:00,54.03,54.04,54.0,54.02,154267.0,42.7297,42.7376,42.7059,42.7217,154267.0
2017-02-10 14:55:00,54.02,54.05,54.01,54.03,142305.0,42.7217,42.7455,42.7138,42.7297,142305.0
2017-02-10 15:00:00,54.03,54.05,54.02,54.03,181016.0,42.7297,42.7455,42.7217,42.7297,181016.0
2017-02-10 15:05:00,54.03,54.04,54.01,54.03,129896.0,42.7297,42.7376,42.7138,42.7297,129896.0
2017-02-10 15:10:00,54.02,54.06,54.02,54.03,157347.0,42.7217,42.7534,42.7217,42.7297,157347.0
2017-02-10 15:15:00,54.03,54.09,54.02,54.09,196978.0,42.7297,42.7771,42.7217,42.7771,196978.0
2017-02-10 15:20:00,54.08,54.09,54.04,54.05,129801.0,42.7692,42.7771,42.7376,42.7455,129801.0
2017-02-10 15:25:00,54.04,54.05,54.01,54.04,162378.0,42.7376,42.7455,42.7138,42.7376,162378.0
2017-02-10 15:30:00,54.04,54.05,54.02,54.04,256632.0,42.7376,42.7455,42.7217,42.7376,256632.0
2017-02-10 15:35:00,54.04,54.09,54.01,54.01,353935.0,42.7376,42.7771,42.7138,42.7138,353935.0
2017-02-10 15:40:00,54.01,54.04,54.01,54.03,160402.0,42.7138,42.7376,42.7138,42.7297,160402.0
2017-02-10 15:45:00,54.02,54.03,54.0,54.0,258295.0,42.7217,42.7297,42.7059,42.7059,258295.0
2017-02-10 15:50:00,54.01,54.01,53.98,54.01,432526.0,42.7138,42.7138,42.6901,42.7138,432526.0
2017-02-10 15:55:00,54.01,54.02,53.98,54.0,645235.0,42.7138,42.7217,42.6901,42.7059,645235.0
2017-02-13 09:30:00,54.58,54.64,54.35,54.45,514860.0,43.1646,43.2121,42.9827,43.0618,514860.0
2017-02-13 09:35:00,54.43,54.43,54.26,54.26,212753.0,43.046,43.046,42.9116,42.9116,212753.0
2017-02-13 09:40:00,54.27,54.48,54.26,54.47,222827.0,42.9195,43.0855,42.9116,43.0776,222827.0
2017-02-13 09:45:00,54.47,54.54,54.44,54.46,208903.0,43.0776,43.133,43.0539,43.0697,208903.0
2017-02-13 09:50:00,54.45,54.52,54.39,54.47,261141.0,43.0618,43.1172,43.0144,43.0776,261141.0
2017-02-13 09:55:00,54.47,54.5,54.43,54.49,255285.0,43.0776,43.1014,43.046,43.0934,255285.0
2017-02-13 10:00:00,54.5,54.64,54.47,54.64,355115.0,43.1014,43.2121,43.0776,43.2121,355115.0
2017-02-13 10:05:00,54.63,54.72,54.55,54.61,276940.0,43.2042,43.2753,43.1409,43.1883,276940.0
2017-02-13 10:10:00,54.61,54.87,54.6,54.76,444735.0,43.1883,43.394,43.1804,43.307,444735.0
2017-02-13 10:15:00,54.75,54.77,54.71,54.72,172515.0,43.2991,43.3149,43.2674,43.2753,172515.0
2017-02-13 10:20:00,54.72,54.76,54.65,54.7,157080.0,43.2753,43.307,43.22,43.2595,157080.0
2017-02-13 10:25:00,54.7,54.76,54.67,54.76,103054.0,43.2595,43.307,43.2358,43.307,103054.0
2017-02-13 10:30:00,54.76,54.76,54.7,54.7,143353.0,43.307,43.307,43.2595,43.2595,143353.0
2017-02-13 10:35:00,54.71,54.71,54.55,54.62,166665.0,43.2674,43.2674,43.1409,43.1963,166665.0
2017-02-13 10:40:00,54.62,54.7,54.61,54.7,137296.0,43.1963,43.2595,43.1883,43.2595,137296.0
2017-02-13 10:45:00,54.7,54.73,54.68,54.73,178564.0,43.2595,43.2833,43.2437,43.2833,178564.0
2017-02-13 10:50:00,54.73,54.76,54.65,54.66,194516.0,43.2833,43.307,43.22,43.2279,194516.0
2017-02-13 10:55:00,54.66,54.79,54.65,54.79,147304.0,43.2279,43.3307,43.22,43.3307,147304.0
2017-02-13 11:00:00,54.78,54.79,54.74,54.75,144048.0,43.3228,43.3307,43.2912,43.2991,144048.0
2017-02-13 11:05:00,54.75,54.81,54.74,54.79,207997.0,43.2991,43.3465,43.2912,43.3307,207997.0
2017-02-13 11:10:00,54.79,54.8,54.78,54.79,142985.0,43.3307,43.3386,43.3228,43.3307,142985.0
2017-02-13 11:15:00,54.8,54.85,54.78,54.8,207767.0,43.3386,43.3782,43.3228,43.3386,207767.0
2017-02-13 11:20:00,54.8,54.81,54.78,54.8,133301.0,43.3386,43.3465,43.3228,43.3386,133301.0
2017-02-13 11:25:00,54.8,54.83,54.77,54.79,222271.0,43.3386,43.3623,43.3149,43.3307,222271.0
2017-02-13 11:30:00,54.8,54.81,54.78,54.78,156388.0,43.3386,43.3465,43.3228,43.3228,156388.0
2017-02-13 11:35:00,54.79,54.8,54.78,54.79,98843.0,43.3307,43.3386,43.3228,43.3307,98843.0
2017-02-13 11:40:00,54.79,54.85,54.78,54.82,146681.0,43.3307,43.3782,43.3228,43.3544,146681.0
2017-02-13 11:45:00,54.82,54.83,54.78,54.78,92507.0,43.3544,43.3623,43.3228,43.3228,92507.0
2017-02-13 11:50:00,54.79,54.8,54.78,54.8,88923.0,43.3307,43.3386,43.3228,43.3386,88923.0
2017-02-13 11:55:00,54.8,54.82,54.78,54.79,129794.0,43.3386,43.3544,43.3228,43.3307,129794.0
2017-02-13 12:00:00,54.78,54.82,54.78,54.82,86727.0,43.3228,43.3544,43.3228,43.3544,86727.0
2017-02-13 12:05:00,54.82,54.82,54.78,54.79,72363.0,43.3544,43.3544,43.3228,43.3307,72363.0
2017-02-13 12:10:00,54.78,54.82,54.78,54.8,75232.0,43.3228,43.3544,43.3228,43.3386,75232.0
2017-02-13 12:15:00,54.81,54.82,54.78,54.8,83643.0,43.3465,43.3544,43.3228,43.3386,83643.0
2017-02-13 12:20:00,54.8,54.8,54.78,54.8,96581.0,43.3386,43.3386,43.3228,43.3386,96581.0
2017-02-13 12:25:00,54.8,54.81,54.78,54.78,74087.0,43.3386,43.3465,43.3228,43.3228,74087.0
2017-02-13 12:30:00,54.78,54.79,54.74,54.75,138692.0,43.3228,43.3307,43.2912,43.2991,138692.0
2017-02-13 12:35:00,54.75,54.76,54.74,54.75,91572.0,43.2991,43.307,43.2912,43.2991,91572.0
2017-02-13 12:40:00,54.76,54.77,54.74,54.75,91441.0,43.307,43.3149,43.2912,43.2991,91441.0
2017-02-13 12:45:00,54.75,54.76,54.74,54.75,77994.0,43.2991,43.307,43.2912,43.2991,77994.0
2017-02-13 12:50:00,54.76,54.77,54.74,54.75,120122.0,43.307,43.3149,43.2912,43.2991,120122.0
2017-02-13 12:55:00,54.75,54.76,54.72,54.74,129758.0,43.2991,43.307,43.2753,43.2912,129758.0
2017-02-13 13:00:00,54.75,54.77,54.74,54.75,63236.0,43.2991,43.3149,43.2912,43.2991,63236.0
2017-02-13 13:05:00,54.76,54.77,54.74,54.75,132392.0,43.307,43.3149,43.2912,43.2991,132392.0
2017-02-13 13:10:00,54.76,54.78,54.74,54.77,85196.0,43.307,43.3228,43.2912,43.3149,85196.0
2017-02-13 13:15:00,54.77,54.85,54.77,54.85,74186.0,43.3149,43.3782,43.3149,43.3782,74186.0
2017-02-13 13:20:00,54.85,54.86,54.82,54.84,109053.0,43.3782,43.3861,43.3544,43.3702,109053.0
2017-02-13 13:25:00,54.84,54.86,54.83,54.85,73837.0,43.3702,43.3861,43.3623,43.3782,73837.0
2017-02-13 13:30:00,54.86,54.87,54.85,54.86,54342.0,43.3861,43.394,43.3782,43.3861,54342.0
2017-02-13 13:35:00,54.86,54.88,54.85,54.87,54691.0,43.3861,43.4019,43.3782,43.394,54691.0
2017-02-13 13:40:00,54.86,54.89,54.85,54.89,100541.0,43.3861,43.4098,43.3782,43.4098,100541.0
2017-02-13 13:45:00,54.88,54.89,54.87,54.89,62253.0,43.4019,43.4098,43.394,43.4098,62253.0
2017-02-13 13:50:00,54.88,54.89,54.85,54.87,110066.0,43.4019,43.4098,43.3782,43.394,110066.0
2017-02-13 13:55:00,54.87,54.88,54.86,54.87,94290.0,43.394,43.4019,43.3861,43.394,94290.0
2017-02-13 14:00:00,54.87,54.88,54.85,54.88,71079.0,43.394,43.4019,43.3782,43.4019,71079.0
2017-02-13 14:05:00,54.88,54.91,54.86,54.91,76961.0,43.4019,43.4256,43.3861,43.4256,76961.0
2017-02-13 14:10:00,54.91,54.94,54.89,54.92,81417.0,43.4256,43.4493,43.4098,43.4335,81417.0
2017-02-13 14:15:00,54.91,54.95,54.9,54.95,107921.0,43.4256,43.4572,43.4177,43.4572,107921.0
2017-02-13 14:20:00,54.95,54.99,54.92,54.99,145066.0,43.4572,43.4889,43.4335,43.4889,145066.0
2017-02-13 14:25:00,54.99,54.99,54.95,54.98,117646.0,43.4889,43.4889,43.4572,43.481,117646.0
2017-02-13 14:30:00,54.97,54.99,54.95,54.99,120567.0,43.4731,43.4889,43.4572,43.4889,120567.0
2017-02-13 14:35:00,54.98,55.0,54.98,54.99,138387.0,43.481,43.4968,43.481,43.4889,138387.0
2017-02-13 14:40:00,55.0,55.05,54.98,55.05,258829.0,43.4968,43.5363,43.481,43.5363,258829.0
2017-02-13 14:45:00,55.05,55.09,55.04,55.09,162564.0,43.5363,43.568,43.5284,43.568,162564.0
2017-02-13 14:50:00,55.09,55.1,55.08,55.1,135954.0,43.568,43.5759,43.56,43.5759,135954.0
2017-02-13 14:55:00,55.1,55.13,55.08,55.11,160262.0,43.5759,43.5996,43.56,43.5838,160262.0
2017-02-13 15:00:00,55.11,55.11,55.06,55.08,217607.0,43.5838,43.5838,43.5442,43.56,217607.0
2017-02-13 15:05:00,55.08,55.1,55.0,55.05,158417.0,43.56,43.5759,43.4968,43.5363,158417.0
2017-02-13 15:10:00,55.05,55.08,55.03,55.07,88125.0,43.5363,43.56,43.5205,43.5521,88125.0
2017-02-13 15:15:00,55.07,55.07,55.0,55.04,116666.0,43.5521,43.5521,43.4968,43.5284,116666.0
2017-02-13 15:20:00,55.04,55.06,54.99,54.99,127927.0,43.5284,43.5442,43.4889,43.4889,127927.0
2017-02-13 15:25:00,55.0,55.02,54.99,55.01,132862.0,43.4968,43.5126,43.4889,43.5047,132862.0
2017-02-13 15:30:00,55.01,55.04,54.98,55.03,213058.0,43.5047,43.5284,43.481,43.5205,213058.0
2017-02-13 15:35:00,55.04,55.05,54.99,55.01,152427.0,43.5284,43.5363,43.4889,43.5047,152427.0
2017-02-13 15:40:00,55.02,55.02,54.99,55.02,235174.0,43.5126,43.5126,43.4889,43.5126,235174.0
2017-02-13 15:45:00,55.02,55.02,54.99,55.0,184235.0,43.5126,43.5126,43.4889,43.4968,184235.0
2017-02-13 15:50:00,55.0,55.0,54.95,54.97,320906.0,43.4968,43.4968,43.4572,43.4731,320906.0
2017-02-13 15:55:00,54.97,54.97,54.91,54.93,666806.0,43.4731,43.4731,43.4256,43.4414,666806.0
2017-02-14 09:30:00,55.45,55.45,54.96,55.11,585711.0,43.8527,43.8527,43.4651,43.5838,585711.0
2017-02-14 09:35:00,55.12,55.25,54.93,55.11,301614.0,43.5917,43.6945,43.4414,43.5838,301614.0
2017-02-14 09:40:00,55.11,55.22,55.02,55.05,258713.0,43.5838,43.6708,43.5126,43.5363,258713.0
2017-02-14 09:45:00,55.04,55.15,55.02,55.11,220672.0,43.5284,43.6154,43.5126,43.5838,220672.0
2017-02-14 09:50:00,55.11,55.17,55.04,55.16,229051.0,43.5838,43.6312,43.5284,43.6233,229051.0
2017-02-14 09:55:00,55.16,55.21,55.1,55.11,193091.0,43.6233,43.6629,43.5759,43.5838,193091.0
2017-02-14 10:00:00,55.1,55.12,54.95,54.97,316780.0,43.5759,43.5917,43.4572,43.4731,316780.0
2017-02-14 10:05:00,54.97,55.11,54.96,55.06,191059.0,43.4731,43.5838,43.4651,43.5442,191059.0
2017-02-14 10:10:00,55.06,55.24,55.05,55.22,133695.0,43.5442,43.6866,43.5363,43.6708,133695.0
2017-02-14 10:15:00,55.22,55.25,55.07,55.07,159353.0,43.6708,43.6945,43.5521,43.5521,159353.0
2017-02-14 10:20:00,55.08,55.09,54.96,54.98,138138.0,43.56,43.568,43.4651,43.481,138138.0
2017-02-14 10:25:00,54.98,55.1,54.96,55.02,187181.0,43.481,43.5759,43.4651,43.5126,187181.0
2017-02-14 10:30:00,55.03,55.08,55.01,55.05,105398.0,43.5205,43.56,43.5047,43.5363,105398.0
2017-02-14 10:35:00,55.04,55.08,54.97,55.08,181914.0,43.5284,43.56,43.4731,43.56,181914.0
2017-02-14 10:40:00,55.07,55.1,55.03,55.07,147070.0,43.5521,43.5759,43.5205,43.5521,147070.0
2017-02-14 10:45:00,55.06,55.09,54.98,54.99,165809.0,43.5442,43.568,43.481,43.4889,165809.0
2017-02-14 10:50:00,55.0,55.04,54.96,54.98,199979.0,43.4968,43.5284,43.4651,43.481,199979.0
2017-02-14 10:55:00,54.99,55.03,54.92,54.95,181276.0,43.4889,43.5205,43.4335,43.4572,181276.0
2017-02-14 11:00:00,54.96,54.96,54.86,54.87,161028.0,43.4651,43.4651,43.3861,43.394,161028.0
2017-02-14 11:05:00,54.87,54.89,54.82,54.87,180814.0,43.394,43.4098,43.3544,43.394,180814.0
2017-02-14 11:10:00,54.86,54.91,54.84,54.86,175919.0,43.3861,43.4256,43.3702,43.3861,175919.0
2017-02-14 11:15:00,54.86,54.94,54.85,54.91,99152.0,43.3861,43.4493,43.3782,43.4256,99152.0
2017-02-14 11:20:00,54.91,54.93,54.85,54.89,72199.0,43.4256,43.4414,43.3782,43.4098,72199.0
2017-02-14 11:25:00,54.89,54.9,54.86,54.87,74133.0,43.4098,43.4177,43.3861,43.394,74133.0
2017-02-14 11:30:00,54.87,54.96,54.86,54.93,134424.0,43.394,43.4651,43.3861,43.4414,134424.0
2017-02-14 11:35:00,54.93,54.97,54.92,54.97,133671.0,43.4414,43.4731,43.4335,43.4731,133671.0
2017-02-14 11:40:00,54.97,54.99,54.94,54.96,97115.0,43.4731,43.4889,43.4493,43.4651,97115.0
2017-02-14 11:45:00,54.96,54.99,54.94,54.97,89187.0,43.4651,43.4889,43.4493,43.4731,89187.0
2017-02-14 11:50:00,54.97,55.06,54.95,55.05,103200.0,43.4731,43.5442,43.4572,43.5363,103200.0
2017-02-14 11:55:00,55.06,55.12,55.05,55.09,190087.0,43.5442,43.5917,43.5363,43.568,190087.0
2017-02-14 12:00:00,55.09,55.13,55.05,55.11,113677.0,43.568,43.5996,43.5363,43.5838,113677.0
2017-02-14 12:05:00,55.11,55.15,55.09,55.09,69485.0,43.5838,43.6154,43.568,43.568,69485.0
2017-02-14 12:10:00,55.09,55.11,55.07,55.09,70045.0,43.568,43.5838,43.5521,43.568,70045.0
2017-02-14 12:15:00,55.09,55.1,55.05,55.08,120870.0,43.568,43.5759,43.5363,43.56,120870.0
2017-02-14 12:20:00,55.09,55.13,55.08,55.13,90610.0,43.568,43.5996,43.56,43.5996,90610.0
2017-02-14 12:25:00,55.12,55.13,55.06,55.09,76038.0,43.5917,43.5996,43.5442,43.568,76038.0
2017-02-14 12:30:00,55.09,55.16,55.09,55.15,75848.0,43.568,43.6233,43.568,43.6154,75848.0
2017-02-14 12:35:00,55.15,55.16,55.1,55.14,83743.0,43.6154,43.6233,43.5759,43.6075,83743.0
2017-02-14 12:40:00,55.13,55.22,55.13,55.21,82422.0,43.5996,43.6708,43.5996,43.6629,82422.0
2017-02-14 12:45:00,55.21,55.26,55.13,55.16,99189.0,43.6629,43.7024,43.5996,43.6233,99189.0
2017-02-14 12:50:00,55.15,55.17,55.14,55.17,128075.0,43.6154,43.6312,43.6075,43.6312,128075.0
2017-02-14 12:55:00,55.17,55.19,55.14,55.14,59036.0,43.6312,43.647,43.6075,43.6075,59036.0
2017-02-14 13:00:00,55.15,55.15,55.1,55.13,80030.0,43.6154,43.6154,43.5759,43.5996,80030.0
2017-02-14 13:05:00,55.13,55.15,55.11,55.13,55839.0,43.5996,43.6154,43.5838,43.5996,55839.0
2017-02-14 13:10:00,55.13,55.18,55.12,55.16,60225.0,43.5996,43.6391,43.5917,43.6233,60225.0
2017-02-14 13:15:00,55.16,55.24,55.16,55.23,75200.0,43.6233,43.6866,43.6233,43.6787,75200.0
2017-02-14 13:20:00,55.23,55.27,55.23,55.27,113291.0,43.6787,43.7103,43.6787,43.7103,113291.0
2017-02-14 13:25:00,55.27,55.27,55.23,55.26,74370.0,43.7103,43.7103,43.6787,43.7024,74370.0
2017-02-14 13:30:00,55.26,55.32,55.25,55.32,145165.0,43.7024,43.7499,43.6945,43.7499,145165.0
2017-02-14 13:35:00,55.31,55.34,55.28,55.3,78908.0,43.7419,43.7657,43.7182,43.734,78908.0
2017-02-14 13:40:00,55.3,55.32,55.28,55.29,54830.0,43.734,43.7499,43.7182,43.7261,54830.0
2017-02-14 13:45:00,55.29,55.31,55.27,55.3,80905.0,43.7261,43.7419,43.7103,43.734,80905.0
2017-02-14 13:50:00,55.3,55.32,55.26,55.31,100295.0,43.734,43.7499,43.7024,43.7419,100295.0
2017-02-14 13:55:00,55.31,55.31,55.28,55.28,64289.0,43.7419,43.7419,43.7182,43.7182,64289.0
2017-02-14 14:00:00,55.28,55.35,55.27,55.33,110623.0,43.7182,43.7736,43.7103,43.7578,110623.0
2017-02-14 14:05:00,55.32,55.34,55.29,55.3,119033.0,43.7499,43.7657,43.7261,43.734,119033.0
2017-02-14 14:10:00,55.3,55.36,55.29,55.33,96282.0,43.734,43.7815,43.7261,43.7578,96282.0
2017-02-14 14:15:00,55.33,55.35,55.31,55.34,96531.0,43.7578,43.7736,43.7419,43.7657,96531.0
2017-02-14 14:20:00,55.34,55.35,55.25,55.27,120950.0,43.7657,43.7736,43.6945,43.7103,120950.0
2017-02-14 14:25:00,55.27,55.33,55.26,55.3,96069.0,43.7103,43.7578,43.7024,43.734,96069.0
2017-02-14 14:30:00,55.29,55.3,55.27,55.29,77383.0,43.7261,43.734,43.7103,43.7261,77383.0
2017-02-14 14:35:00,55.29,55.33,55.26,55.3,98249.0,43.7261,43.7578,43.7024,43.734,98249.0
2017-02-14 14:40:00,55.29,55.31,55.27,55.3,47788.0,43.7261,43.7419,43.7103,43.734,47788.0
2017-02-14 14:45:00,55.3,55.32,55.25,55.29,142230.0,43.734,43.7499,43.6945,43.7261,142230.0
2017-02-14 14:50:00,55.29,55.32,55.28,55.29,74796.0,43.7261,43.7499,43.7182,43.7261,74796.0
2017-02-14 14:55:00,55.29,55.32,55.28,55.32,105506.0,43.7261,43.7499,43.7182,43.7499,105506.0
2017-02-14 15:00:00,55.32,55.38,55.31,55.36,115811.0,43.7499,43.7973,43.7419,43.7815,115811.0
2017-02-14 15:05:00,55.36,55.4,55.33,55.4,153348.0,43.7815,43.8131,43.7578,43.8131,153348.0
2017-02-14 15:10:00,55.4,55.4,55.35,55.38,161929.0,43.8131,43.8131,43.7736,43.7973,161929.0
2017-02-14 15:15:00,55.39,55.41,55.36,55.37,156058.0,43.8052,43.821,43.7815,43.7894,156058.0
2017-02-14 15:20:00,55.36,55.45,55.33,55.38,221656.0,43.7815,43.8527,43.7578,43.7973,221656.0
2017-02-14 15:25:00,55.38,55.42,55.37,55.39,98804.0,43.7973,43.8289,43.7894,43.8052,98804.0
2017-02-14 15:30:00,55.39,55.44,55.38,55.41,208697.0,43.8052,43.8448,43.7973,43.821,208697.0
2017-02-14 15:35:00,55.41,55.44,55.4,55.44,180724.0,43.821,43.8448,43.8131,43.8448,180724.0
2017-02-14 15:40:00,55.44,55.47,55.41,55.43,199077.0,43.8448,43.8685,43.821,43.8368,199077.0
2017-02-14 15:45:00,55.43,55.47,55.43,55.45,275526.0,43.8368,43.8685,43.8368,43.8527,275526.0
2017-02-14 15:50:00,55.45,55.5,55.45,55.49,388946.0,43.8527,43.8922,43.8527,43.8843,388946.0
2017-02-14 15:55:00,55.5,55.52,55.42,55.48,720461.0,43.8922,43.908,43.8289,43.8764,720461.0
2017-02-15 09:30:00,55.63,55.85,55.51,55.55,493572.0,43.995,44.169,43.9001,43.9317,493572.0
2017-02-15 09:35:00,55.55,55.68,55.49,55.6,225001.0,43.9317,44.0346,43.8843,43.9713,225001.0
2017-02-15 09:40:00,55.6,55.94,55.6,55.94,264429.0,43.9713,44.2402,43.9713,44.2402,264429.0
2017-02-15 09:45:00,55.94,56.05,55.89,56.0,315942.0,44.2402,44.3272,44.2006,44.2876,315942.0
2017-02-15 09:50:00,55.99,56.08,55.94,56.06,237942.0,44.2797,44.3509,44.2402,44.3351,237942.0
2017-02-15 09:55:00,56.06,56.06,55.98,56.01,201801.0,44.3351,44.3351,44.2718,44.2955,201801.0
2017-02-15 10:00:00,56.01,56.02,55.81,55.86,329364.0,44.2955,44.3034,44.1374,44.1769,329364.0
2017-02-15 10:05:00,55.86,55.89,55.81,55.88,177397.0,44.1769,44.2006,44.1374,44.1927,177397.0
2017-02-15 10:10:00,55.88,55.89,55.74,55.82,150661.0,44.1927,44.2006,44.082,44.1453,150661.0
2017-02-15 10:15:00,55.82,55.97,55.8,55.92,128013.0,44.1453,44.2639,44.1295,44.2244,128013.0
2017-02-15 10:20:00,55.93,55.95,55.85,55.92,89401.0,44.2323,44.2481,44.169,44.2244,89401.0
2017-02-15 10:25:00,55.91,55.97,55.88,55.94,110496.0,44.2165,44.2639,44.1927,44.2402,110496.0
2017-02-15 10:30:00,55.94,55.97,55.89,55.91,131284.0,44.2402,44.2639,44.2006,44.2165,131284.0
2017-02-15 10:35:00,55.91,55.99,55.89,55.89,138966.0,44.2165,44.2797,44.2006,44.2006,138966.0
2017-02-15 10:40:00,55.89,55.91,55.85,55.86,153994.0,44.2006,44.2165,44.169,44.1769,153994.0
2017-02-15 10:45:00,55.86,55.94,55.84,55.9,139720.0,44.1769,44.2402,44.1611,44.2085,139720.0
2017-02-15 10:50:00,55.9,55.92,55.81,55.81,83378.0,44.2085,44.2244,44.1374,44.1374,83378.0
2017-02-15 10:55:00,55.82,55.86,55.81,55.83,119002.0,44.1453,44.1769,44.1374,44.1532,119002.0
2017-02-15 11:00:00,55.82,55.9,55.82,55.88,118761.0,44.1453,44.2085,44.1453,44.1927,118761.0
2017-02-15 11:05:00,55.87,55.89,55.81,55.87,107226.0,44.1848,44.2006,44.1374,44.1848,107226.0
2017-02-15 11:10:00,55.87,55.89,55.84,55.89,88307.0,44.1848,44.2006,44.1611,44.2006,88307.0
2017-02-15 11:15:00,55.89,55.94,55.88,55.88,126989.0,44.2006,44.2402,44.1927,44.1927,126989.0
2017-02-15 11:20:00,55.88,55.9,55.83,55.89,94506.0,44.1927,44.2085,44.1532,44.2006,94506.0
2017-02-15 11:25:00,55.88,55.9,55.87,55.88,74904.0,44.1927,44.2085,44.1848,44.1927,74904.0
2017-02-15 11:30:00,55.88,55.93,55.86,55.92,120902.0,44.1927,44.2323,44.1769,44.2244,120902.0
2017-02-15 11:35:00,55.93,55.96,55.9,55.93,125098.0,44.2323,44.256,44.2085,44.2323,125098.0
2017-02-15 11:40:00,55.94,55.95,55.87,55.88,122422.0,44.2402,44.2481,44.1848,44.1927,122422.0
2017-02-15 11:45:00,55.88,55.92,55.85,55.88,81339.0,44.1927,44.2244,44.169,44.1927,81339.0
2017-02-15 11:50:00,55.88,55.91,55.85,55.9,90645.0,44.1927,44.2165,44.169,44.2085,90645.0
2017-02-15 11:55:00,55.89,55.92,55.86,55.9,79055.0,44.2006,44.2244,44.1769,44.2085,79055.0
2017-02-15 12:00:00,55.91,55.92,55.88,55.9,98491.0,44.2165,44.2244,44.1927,44.2085,98491.0
2017-02-15 12:05:00,55.9,55.96,55.89,55.92,89062.0,44.2085,44.256,44.2006,44.2244,89062.0
2017-02-15 12:10:00,55.92,55.96,55.91,55.95,105752.0,44.2244,44.256,44.2165,44.2481,105752.0
2017-02-15 12:15:00,55.95,55.97,55.93,55.96,100749.0,44.2481,44.2639,44.2323,44.256,100749.0
2017-02-15 12:20:00,55.96,56.0,55.95,55.99,90406.0,44.256,44.2876,44.2481,44.2797,90406.0
2017-02-15 12:25:00,55.99,56.03,55.98,56.02,71518.0,44.2797,44.3114,44.2718,44.3034,71518.0
2017-02-15 12:30:00,56.02,56.03,55.99,56.0,72330.0,44.3034,44.3114,44.2797,44.2876,72330.0
2017-02-15 12:35:00,56.0,56.04,55.99,56.03,93314.0,44.2876,44.3193,44.2797,44.3114,93314.0
2017-02-15 12:40:00,56.03,56.07,56.02,56.07,76676.0,44.3114,44.343,44.3034,44.343,76676.0
2017-02-15 12:45:00,56.07,56.12,56.05,56.09,109277.0,44.343,44.3825,44.3272,44.3588,109277.0
2017-02-15 12:50:00,56.09,56.13,56.09,56.11,110789.0,44.3588,44.3904,44.3588,44.3746,110789.0
2017-02-15 12:55:00,56.11,56.12,56.1,56.11,121269.0,44.3746,44.3825,44.3667,44.3746,121269.0
2017-02-15 13:00:00,56.11,56.12,56.09,56.11,103661.0,44.3746,44.3825,44.3588,44.3746,103661.0
2017-02-15 13:05:00,56.11,56.12,56.0,56.04,63311.0,44.3746,44.3825,44.2876,44.3193,63311.0
2017-02-15 13:10:00,56.03,56.05,55.95,55.95,71041.0,44.3114,44.3272,44.2481,44.2481,71041.0
2017-02-15 13:15:00,55.95,55.99,55.95,55.96,45429.0,44.2481,44.2797,44.2481,44.256,45429.0
2017-02-15 13:20:00,55.97,55.98,55.9,55.98,83262.0,44.2639,44.2718,44.2085,44.2718,83262.0
2017-02-15 13:25:00,55.98,56.0,55.95,55.96,58710.0,44.2718,44.2876,44.2481,44.256,58710.0
2017-02-15 13:30:00,55.96,55.99,55.91,55.91,66681.0,44.256,44.2797,44.2165,44.2165,66681.0
2017-02-15 13:35:00,55.91,55.96,55.89,55.96,98015.0,44.2165,44.256,44.2006,44.256,98015.0
2017-02-15 13:40:00,55.95,55.99,55.94,55.98,105858.0,44.2481,44.2797,44.2402,44.2718,105858.0
2017-02-15 13:45:00,55.98,56.03,55.97,56.01,139539.0,44.2718,44.3114,44.2639,44.2955,139539.0
2017-02-15 13:50:00,56.01,56.03,55.99,56.02,166457.0,44.2955,44.3114,44.2797,44.3034,166457.0
2017-02-15 13:55:00,56.01,56.06,56.01,56.04,113723.0,44.2955,44.3351,44.2955,44.3193,113723.0
2017-02-15 14:00:00,56.04,56.05,56.02,56.05,126110.0,44.3193,44.3272,44.3034,44.3272,126110.0
2017-02-15 14:05:00,56.05,56.05,56.02,56.04,85837.0,44.3272,44.3272,44.3034,44.3193,85837.0
2017-02-15 14:10:00,56.03,56.06,56.02,56.06,110563.0,44.3114,44.3351,44.3034,44.3351,110563.0
2017-02-15 14:15:00,56.06,56.07,56.04,56.07,95877.0,44.3351,44.343,44.3193,44.343,95877.0
2017-02-15 14:20:00,56.06,56.08,56.04,56.07,118334.0,44.3351,44.3509,44.3193,44.343,118334.0
2017-02-15 14:25:00,56.08,56.09,56.06,56.07,63094.0,44.3509,44.3588,44.3351,44.343,63094.0
2017-02-15 14:30:00,56.07,56.11,56.06,56.1,463415.0,44.343,44.3746,44.3351,44.3667,463415.0
2017-02-15 14:35:00,56.1,56.17,56.09,56.15,178312.0,44.3667,44.4221,44.3588,44.4063,178312.0
2017-02-15 14:40:00,56.15,56.22,56.14,56.22,131251.0,44.4063,44.4616,44.3984,44.4616,131251.0
2017-02-15 14:45:00,56.22,56.24,56.21,56.23,89616.0,44.4616,44.4774,44.4537,44.4695,89616.0
2017-02-15 14:50:00,56.23,56.25,56.22,56.25,113449.0,44.4695,44.4853,44.4616,44.4853,113449.0
2017-02-15 14:55:00,56.25,56.32,56.24,56.3,120558.0,44.4853,44.5407,44.4774,44.5249,120558.0
2017-02-15 15:00:00,56.31,56.32,56.28,56.29,102084.0,44.5328,44.5407,44.5091,44.517,102084.0
2017-02-15 15:05:00,56.3,56.33,56.28,56.33,119319.0,44.5249,44.5486,44.5091,44.5486,119319.0
2017-02-15 15:10:00,56.32,56.39,56.32,56.38,220500.0,44.5407,44.5961,44.5407,44.5882,220500.0
2017-02-15 15:15:00,56.38,56.39,56.35,56.36,189808.0,44.5882,44.5961,44.5644,44.5723,189808.0
2017-02-15 15:20:00,56.35,56.37,56.35,56.36,79837.0,44.5644,44.5802,44.5644,44.5723,79837.0
2017-02-15 15:25:00,56.36,56.38,56.35,56.36,231690.0,44.5723,44.5882,44.5644,44.5723,231690.0
2017-02-15 15:30:00,56.36,56.4,56.35,56.38,323554.0,44.5723,44.604,44.5644,44.5882,323554.0
2017-02-15 15:35:00,56.39,56.5,56.36,56.49,463539.0,44.5961,44.6831,44.5723,44.6751,463539.0
2017-02-15 15:40:00,56.48,56.48,56.36,56.37,227031.0,44.6672,44.6672,44.5723,44.5802,227031.0
2017-02-15 15:45:00,56.37,56.41,56.36,56.4,229411.0,44.5802,44.6119,44.5723,44.604,229411.0
2017-02-15 15:50:00,56.41,56.47,56.4,56.47,438576.0,44.6119,44.6593,44.604,44.6593,438576.0
2017-02-15 15:55:00,56.47,56.49,56.44,56.49,679517.0,44.6593,44.6751,44.6356,44.6751,679517.0
2017-02-16 09:30:00,56.58,56.78,56.5,56.75,393702.0,44.7463,44.9045,44.6831,44.8808,393702.0
2017-02-16 09:35:00,56.75,56.79,56.51,56.63,175016.0,44.8808,44.9124,44.691,44.7859,175016.0
2017-02-16 09:40:00,56.64,56.65,56.56,56.58,142731.0,44.7938,44.8017,44.7305,44.7463,142731.0
2017-02-16 09:45:00,56.58,56.6,56.54,56.55,248768.0,44.7463,44.7621,44.7147,44.7226,248768.0
2017-02-16 09:50:00,56.55,56.61,56.53,56.59,334217.0,44.7226,44.77,44.7068,44.7542,334217.0
2017-02-16 09:55:00,56.59,56.64,56.59,56.6,146848.0,44.7542,44.7938,44.7542,44.7621,146848.0
2017-02-16 10:00:00,56.6,56.64,56.58,56.59,123564.0,44.7621,44.7938,44.7463,44.7542,123564.0
2017-02-16 10:05:00,56.6,56.7,56.59,56.66,164738.0,44.7621,44.8412,44.7542,44.8096,164738.0
2017-02-16 10:10:00,56.64,56.68,56.59,56.6,124971.0,44.7938,44.8254,44.7542,44.7621,124971.0
2017-02-16 10:15:00,56.6,56.63,56.59,56.61,116490.0,44.7621,44.7859,44.7542,44.77,116490.0
2017-02-16 10:20:00,56.62,56.68,56.61,56.68,127698.0,44.778,44.8254,44.77,44.8254,127698.0
2017-02-16 10:25:00,56.68,56.73,56.64,56.68,123555.0,44.8254,44.865,44.7938,44.8254,123555.0
2017-02-16 10:30:00,56.68,56.81,56.66,56.79,105323.0,44.8254,44.9282,44.8096,44.9124,105323.0
2017-02-16 10:35:00,56.8,56.81,56.72,56.75,95711.0,44.9203,44.9282,44.857,44.8808,95711.0
2017-02-16 10:40:00,56.75,56.76,56.69,56.74,72238.0,44.8808,44.8887,44.8333,44.8729,72238.0
2017-02-16 10:45:00,56.73,56.74,56.61,56.62,137672.0,44.865,44.8729,44.77,44.778,137672.0
2017-02-16 10:50:00,56.61,56.66,56.6,56.6,189474.0,44.77,44.8096,44.7621,44.7621,189474.0
2017-02-16 10:55:00,56.59,56.69,56.57,56.68,157240.0,44.7542,44.8333,44.7384,44.8254,157240.0
2017-02-16 11:00:00,56.69,56.71,56.62,56.66,97719.0,44.8333,44.8491,44.778,44.8096,97719.0
2017-02-16 11:05:00,56.66,56.67,56.57,56.62,132793.0,44.8096,44.8175,44.7384,44.778,132793.0
2017-02-16 11:10:00,56.63,56.63,56.51,56.55,158445.0,44.7859,44.7859,44.691,44.7226,158445.0
2017-02-16 11:15:00,56.55,56.59,56.53,56.58,126463.0,44.7226,44.7542,44.7068,44.7463,126463.0
2017-02-16 11:20:00,56.58,56.59,56.55,56.57,118533.0,44.7463,44.7542,44.7226,44.7384,118533.0
2017-02-16 11:25:00,56.57,56.67,56.56,56.64,112878.0,44.7384,44.8175,44.7305,44.7938,112878.0
2017-02-16 11:30:00,56.64,56.69,56.62,56.68,79497.0,44.7938,44.8333,44.778,44.8254,79497.0
2017-02-16 11:35:00,56.68,56.69,56.63,56.64,146010.0,44.8254,44.8333,44.7859,44.7938,146010.0
2017-02-16 11:40:00,56.64,56.65,56.6,56.63,68270.0,44.7938,44.8017,44.7621,44.7859,68270.0
2017-02-16 11:45:00,56.63,56.65,56.61,56.64,82951.0,44.7859,44.8017,44.77,44.7938,82951.0
2017-02-16 11:50:00,56.64,56.65,56.6,56.61,76717.0,44.7938,44.8017,44.7621,44.77,76717.0
2017-02-16 11:55:00,56.61,56.63,56.6,56.62,91714.0,44.77,44.7859,44.7621,44.778,91714.0
2017-02-16 12:00:00,56.62,56.62,56.59,56.6,92571.0,44.778,44.778,44.7542,44.7621,92571.0
2017-02-16 12:05:00,56.6,56.61,56.55,56.55,102175.0,44.7621,44.77,44.7226,44.7226,102175.0
2017-02-16 12:10:00,56.55,56.57,56.54,56.56,104344.0,44.7226,44.7384,44.7147,44.7305,104344.0
2017-02-16 12:15:00,56.55,56.63,56.55,56.6,122907.0,44.7226,44.7859,44.7226,44.7621,122907.0
2017-02-16 12:20:00,56.59,56.67,56.58,56.6,90971.0,44.7542,44.8175,44.7463,44.7621,90971.0
2017-02-16 12:25:00,56.6,56.62,56.59,56.62,35667.0,44.7621,44.778,44.7542,44.778,35667.0
2017-02-16 12:30:00,56.62,56.65,56.6,56.62,81464.0,44.778,44.8017,44.7621,44.778,81464.0
2017-02-16 12:35:00,56.61,56.66,56.59,56.65,65391.0,44.77,44.8096,44.7542,44.8017,65391.0
2017-02-16 12:40:00,56.64,56.65,56.62,56.65,30736.0,44.7938,44.8017,44.778,44.8017,30736.0
2017-02-16 12:45:00,56.65,56.65,56.59,56.63,85394.0,44.8017,44.8017,44.7542,44.7859,85394.0
2017-02-16 12:50:00,56.63,56.67,56.61,56.64,79867.0,44.7859,44.8175,44.77,44.7938,79867.0
2017-02-16 12:55:00,56.64,56.65,56.58,56.59,89331.0,44.7938,44.8017,44.7463,44.7542,89331.0
2017-02-16 13:00:00,56.59,56.6,56.54,56.55,79929.0,44.7542,44.7621,44.7147,44.7226,79929.0
2017-02-16 13:05:00,56.55,56.57,56.52,56.54,59068.0,44.7226,44.7384,44.6989,44.7147,59068.0
2017-02-16 13:10:00,56.54,56.56,56.5,56.51,75588.0,44.7147,44.7305,44.6831,44.691,75588.0
2017-02-16 13:15:00,56.51,56.53,56.5,56.53,51625.0,44.691,44.7068,44.6831,44.7068,51625.0
2017-02-16 13:20:00,56.52,56.53,56.5,56.52,73721.0,44.6989,44.7068,44.6831,44.6989,73721.0
2017-02-16 13:25:00,56.51,56.52,56.45,56.5,84334.0,44.691,44.6989,44.6435,44.6831,84334.0
2017-02-16 13:30:00,56.5,56.52,56.49,56.52,90989.0,44.6831,44.6989,44.6751,44.6989,90989.0
2017-02-16 13:35:00,56.52,56.55,56.5,56.53,107750.0,44.6989,44.7226,44.6831,44.7068,107750.0
2017-02-16 13:40:00,56.53,56.53,56.47,56.47,50356.0,44.7068,44.7068,44.6593,44.6593,50356.0
2017-02-16 13:45:00,56.47,56.49,56.44,56.46,67079.0,44.6593,44.6751,44.6356,44.6514,67079.0
2017-02-16 13:50:00,56.46,56.5,56.45,56.5,55967.0,44.6514,44.6831,44.6435,44.6831,55967.0
2017-02-16 13:55:00,56.5,56.6,56.49,56.6,112719.0,44.6831,44.7621,44.6751,44.7621,112719.0
2017-02-16 14:00:00,56.6,56.72,56.6,56.72,167596.0,44.7621,44.857,44.7621,44.857,167596.0
2017-02-16 14:05:00,56.72,56.72,56.67,56.69,75781.0,44.857,44.857,44.8175,44.8333,75781.0
2017-02-16 14:10:00,56.69,56.7,56.65,56.68,65929.0,44.8333,44.8412,44.8017,44.8254,65929.0
2017-02-16 14:15:00,56.67,56.69,56.64,56.66,105684.0,44.8175,44.8333,44.7938,44.8096,105684.0
2017-02-16 14:20:00,56.67,56.68,56.64,56.67,76212.0,44.8175,44.8254,44.7938,44.8175,76212.0
2017-02-16 14:25:00,56.67,56.68,56.63,56.64,96971.0,44.8175,44.8254,44.7859,44.7938,96971.0
2017-02-16 14:30:00,56.64,56.72,56.62,56.72,101361.0,44.7938,44.857,44.778,44.857,101361.0
2017-02-16 14:35:00,56.72,56.75,56.69,56.75,85941.0,44.857,44.8808,44.8333,44.8808,85941.0
2017-02-16 14:40:00,56.74,56.8,56.74,56.77,120617.0,44.8729,44.9203,44.8729,44.8966,120617.0
2017-02-16 14:45:00,56.77,56.77,56.73,56.76,70243.0,44.8966,44.8966,44.865,44.8887,70243.0
2017-02-16 14:50:00,56.76,56.77,56.75,56.77,86448.0,44.8887,44.8966,44.8808,44.8966,86448.0
2017-02-16 14:55:00,56.77,56.78,56.75,56.75,100584.0,44.8966,44.9045,44.8808,44.8808,100584.0
2017-02-16 15:00:00,56.76,56.76,56.73,56.75,84851.0,44.8887,44.8887,44.865,44.8808,84851.0
2017-02-16 15:05:00,56.75,56.76,56.72,56.75,145679.0,44.8808,44.8887,44.857,44.8808,145679.0
2017-02-16 15:10:00,56.75,56.78,56.75,56.77,67802.0,44.8808,44.9045,44.8808,44.8966,67802.0
2017-02-16 15:15:00,56.77,56.8,56.75,56.8,130882.0,44.8966,44.9203,44.8808,44.9203,130882.0
2017-02-16 15:20:00,56.8,56.83,56.79,56.8,178014.0,44.9203,44.944,44.9124,44.9203,178014.0
2017-02-16 15:25:00,56.8,56.83,56.78,56.81,132591.0,44.9203,44.944,44.9045,44.9282,132591.0
2017-02-16 15:30:00,56.81,56.86,56.8,56.86,187131.0,44.9282,44.9678,44.9203,44.9678,187131.0
2017-02-16 15:35:00,56.85,56.88,56.85,56.88,207931.0,44.9599,44.9836,44.9599,44.9836,207931.0
2017-02-16 15:40:00,56.88,56.88,56.8,56.83,184032.0,44.9836,44.9836,44.9203,44.944,184032.0
2017-02-16 15:45:00,56.83,56.83,56.75,56.77,131011.0,44.944,44.944,44.8808,44.8966,131011.0
2017-02-16 15:50:00,56.76,56.79,56.76,56.79,179989.0,44.8887,44.9124,44.8887,44.9124,179989.0
2017-02-16 15:55:00,56.79,56.9,56.78,56.88,514390.0,44.9124,44.9994,44.9045,44.9836,514390.0
2017-02-17 09:30:00,56.85,56.94,56.56,56.63,648199.0,44.9599,45.031,44.7305,44.7859,648199.0
2017-02-17 09:35:00,56.63,56.7,56.47,56.51,150819.0,44.7859,44.8412,44.6593,44.691,150819.0
2017-02-17 09:40:00,56.51,56.51,56.4,56.42,162489.0,44.691,44.691,44.604,44.6198,162489.0
2017-02-17 09:45:00,56.42,56.44,56.24,56.4,172046.0,44.6198,44.6356,44.4774,44.604,172046.0
2017-02-17 09:50:00,56.39,56.53,56.36,56.45,111147.0,44.5961,44.7068,44.5723,44.6435,111147.0
2017-02-17 09:55:00,56.44,56.47,56.38,56.43,83726.0,44.6356,44.6593,44.5882,44.6277,83726.0
2017-02-17 10:00:00,56.43,56.43,56.34,56.4,98883.0,44.6277,44.6277,44.5565,44.604,98883.0
2017-02-17 10:05:00,56.4,56.41,56.27,56.3,114164.0,44.604,44.6119,44.5012,44.5249,114164.0
2017-02-17 10:10:00,56.3,56.36,56.29,56.35,127011.0,44.5249,44.5723,44.517,44.5644,127011.0
2017-02-17 10:15:00,56.35,56.43,56.35,56.4,72325.0,44.5644,44.6277,44.5644,44.604,72325.0
2017-02-17 10:20:00,56.4,56.43,56.35,56.37,70823.0,44.604,44.6277,44.5644,44.5802,70823.0
2017-02-17 10:25:00,56.36,56.38,56.32,56.36,80844.0,44.5723,44.5882,44.5407,44.5723,80844.0
2017-02-17 10:30:00,56.37,56.38,56.31,56.32,63532.0,44.5802,44.5882,44.5328,44.5407,63532.0
2017-02-17 10:35:00,56.32,56.34,56.29,56.32,99596.0,44.5407,44.5565,44.517,44.5407,99596.0
2017-02-17 10:40:00,56.32,56.36,56.27,56.27,121804.0,44.5407,44.5723,44.5012,44.5012,121804.0
2017-02-17 10:45:00,56.28,56.28,56.18,56.19,181880.0,44.5091,44.5091,44.43,44.4379,181880.0
2017-02-17 10:50:00,56.18,56.23,56.17,56.22,87028.0,44.43,44.4695,44.4221,44.4616,87028.0
2017-02-17 10:55:00,56.22,56.24,56.2,56.21,93017.0,44.4616,44.4774,44.4458,44.4537,93017.0
2017-02-17 11:00:00,56.21,56.23,56.2,56.23,60307.0,44.4537,44.4695,44.4458,44.4695,60307.0
2017-02-17 11:05:00,56.22,56.24,56.19,56.22,94622.0,44.4616,44.4774,44.4379,44.4616,94622.0
2017-02-17 11:10:00,56.22,56.26,56.21,56.26,76560.0,44.4616,44.4933,44.4537,44.4933,76560.0
2017-02-17 11:15:00,56.26,56.31,56.25,56.29,61047.0,44.4933,44.5328,44.4853,44.517,61047.0
2017-02-17 11:20:00,56.28,56.28,56.23,56.23,61386.0,44.5091,44.5091,44.4695,44.4695,61386.0
2017-02-17 11:25:00,56.23,56.24,56.19,56.23,88725.0,44.4695,44.4774,44.4379,44.4695,88725.0
2017-02-17 11:30:00,56.22,56.24,56.2,56.21,67879.0,44.4616,44.4774,44.4458,44.4537,67879.0
2017-02-17 11:35:00,56.21,56.22,56.13,56.15,118066.0,44.4537,44.4616,44.3904,44.4063,118066.0
2017-02-17 11:40:00,56.14,56.15,56.05,56.05,126752.0,44.3984,44.4063,44.3272,44.3272,126752.0
2017-02-17 11:45:00,56.06,56.08,56.05,56.06,77574.0,44.3351,44.3509,44.3272,44.3351,77574.0
2017-02-17 11:50:00,56.07,56.16,56.06,56.09,98087.0,44.343,44.4142,44.3351,44.3588,98087.0
2017-02-17 11:55:00,56.09,56.13,56.08,56.11,70219.0,44.3588,44.3904,44.3509,44.3746,70219.0
2017-02-17 12:00:00,56.11,56.21,56.07,56.21,105333.0,44.3746,44.4537,44.343,44.4537,105333.0
2017-02-17 12:05:00,56.21,56.28,56.2,56.25,102282.0,44.4537,44.5091,44.4458,44.4853,102282.0
2017-02-17 12:10:00,56.23,56.25,56.17,56.19,94851.0,44.4695,44.4853,44.4221,44.4379,94851.0
2017-02-17 12:15:00,56.2,56.22,56.19,56.2,83528.0,44.4458,44.4616,44.4379,44.4458,83528.0
2017-02-17 12:20:00,56.2,56.23,56.19,56.23,61431.0,44.4458,44.4695,44.4379,44.4695,61431.0
2017-02-17 12:25:00,56.23,56.23,56.21,56.21,71581.0,44.4695,44.4695,44.4537,44.4537,71581.0
2017-02-17 12:30:00,56.22,56.24,56.21,56.24,118157.0,44.4616,44.4774,44.4537,44.4774,118157.0
2017-02-17 12:35:00,56.23,56.25,56.21,56.22,72382.0,44.4695,44.4853,44.4537,44.4616,72382.0
2017-02-17 12:40:00,56.22,56.23,56.21,56.23,55234.0,44.4616,44.4695,44.4537,44.4695,55234.0
2017-02-17 12:45:00,56.23,56.24,56.21,56.23,74531.0,44.4695,44.4774,44.4537,44.4695,74531.0
2017-02-17 12:50:00,56.22,56.23,56.2,56.2,79377.0,44.4616,44.4695,44.4458,44.4458,79377.0
2017-02-17 12:55:00,56.21,56.27,56.18,56.27,140590.0,44.4537,44.5012,44.43,44.5012,140590.0
2017-02-17 13:00:00,56.27,56.34,56.26,56.32,74177.0,44.5012,44.5565,44.4933,44.5407,74177.0
2017-02-17 13:05:00,56.32,56.34,56.27,56.27,79039.0,44.5407,44.5565,44.5012,44.5012,79039.0
2017-02-17 13:10:00,56.28,56.29,56.24,56.25,80680.0,44.5091,44.517,44.4774,44.4853,80680.0
2017-02-17 13:15:00,56.25,56.27,56.24,56.25,81557.0,44.4853,44.5012,44.4774,44.4853,81557.0
2017-02-17 13:20:00,56.25,56.25,56.2,56.2,99622.0,44.4853,44.4853,44.4458,44.4458,99622.0
2017-02-17 13:25:00,56.21,56.21,56.19,56.2,120679.0,44.4537,44.4537,44.4379,44.4458,120679.0
2017-02-17 13:30:00,56.2,56.2,56.15,56.16,104056.0,44.4458,44.4458,44.4063,44.4142,104056.0
2017-02-17 13:35:00,56.16,56.17,56.13,56.16,115808.0,44.4142,44.4221,44.3904,44.4142,115808.0
2017-02-17 13:40:00,56.16,56.21,56.15,56.21,103176.0,44.4142,44.4537,44.4063,44.4537,103176.0
2017-02-17 13:45:00,56.2,56.26,56.2,56.23,94177.0,44.4458,44.4933,44.4458,44.4695,94177.0
2017-02-17 13:50:00,56.23,56.25,56.22,56.22,86726.0,44.4695,44.4853,44.4616,44.4616,86726.0
2017-02-17 13:55:00,56.23,56.24,56.16,56.16,88769.0,44.4695,44.4774,44.4142,44.4142,88769.0
2017-02-17 14:00:00,56.17,56.2,56.16,56.19,68088.0,44.4221,44.4458,44.4142,44.4379,68088.0
2017-02-17 14:05:00,56.19,56.21,56.18,56.19,49966.0,44.4379,44.4537,44.43,44.4379,49966.0
2017-02-17 14:10:00,56.19,56.19,56.16,56.18,88743.0,44.4379,44.4379,44.4142,44.43,88743.0
2017-02-17 14:15:00,56.17,56.19,56.15,56.17,131870.0,44.4221,44.4379,44.4063,44.4221,131870.0
2017-02-17 14:20:00,56.17,56.21,56.17,56.2,105081.0,44.4221,44.4537,44.4221,44.4458,105081.0
2017-02-17 14:25:00,56.21,56.25,56.19,56.25,93701.0,44.4537,44.4853,44.4379,44.4853,93701.0
2017-02-17 14:30:00,56.24,56.29,56.22,56.29,117882.0,44.4774,44.517,44.4616,44.517,117882.0
2017-02-17 14:35:00,56.29,56.32,56.28,56.32,57218.0,44.517,44.5407,44.5091,44.5407,57218.0
2017-02-17 14:40:00,56.32,56.38,56.3,56.37,126595.0,44.5407,44.5882,44.5249,44.5802,126595.0
2017-02-17 14:45:00,56.37,56.38,56.33,56.33,91846.0,44.5802,44.5882,44.5486,44.5486,91846.0
2017-02-17 14:50:00,56.34,56.34,56.26,56.27,128480.0,44.5565,44.5565,44.4933,44.5012,128480.0
2017-02-17 14:55:00,56.27,56.29,56.24,56.25,101692.0,44.5012,44.517,44.4774,44.4853,101692.0
2017-02-17 15:00:00,56.24,56.26,56.21,56.21,114222.0,44.4774,44.4933,44.4537,44.4537,114222.0
2017-02-17 15:05:00,56.21,56.24,56.21,56.23,94769.0,44.4537,44.4774,44.4537,44.4695,94769.0
2017-02-17 15:10:00,56.24,56.26,56.23,56.25,123555.0,44.4774,44.4933,44.4695,44.4853,123555.0
2017-02-17 15:15:00,56.25,56.26,56.2,56.22,151907.0,44.4853,44.4933,44.4458,44.4616,151907.0
2017-02-17 15:20:00,56.22,56.27,56.21,56.23,188404.0,44.4616,44.5012,44.4537,44.4695,188404.0
2017-02-17 15:25:00,56.23,56.24,56.18,56.19,217345.0,44.4695,44.4774,44.43,44.4379,217345.0
2017-02-17 15:30:00,56.2,56.24,56.17,56.22,164179.0,44.4458,44.4774,44.4221,44.4616,164179.0
2017-02-17 15:35:00,56.21,56.24,56.21,56.23,154533.0,44.4537,44.4774,44.4537,44.4695,154533.0
2017-02-17 15:40:00,56.23,56.24,56.22,56.22,180927.0,44.4695,44.4774,44.4616,44.4616,180927.0
2017-02-17 15:45:00,56.23,56.25,56.2,56.23,281018.0,44.4695,44.4853,44.4458,44.4695,281018.0
2017-02-17 15:50:00,56.23,56.37,56.22,56.37,340727.0,44.4695,44.5802,44.4616,44.5802,340727.0
2017-02-17 15:55:00,56.37,56.49,56.35,56.46,826349.0,44.5802,44.6751,44.5644,44.6514,826349.0
2017-02-21 09:30:00,56.83,57.19,56.78,56.97,596944.0,44.944,45.2287,44.9045,45.0548,596944.0
2017-02-21 09:35:00,56.99,57.06,56.82,56.95,229535.0,45.0706,45.1259,44.9361,45.0389,229535.0
2017-02-21 09:40:00,56.95,56.95,56.83,56.85,145225.0,45.0389,45.0389,44.944,44.9599,145225.0
2017-02-21 09:45:00,56.86,56.91,56.81,56.82,145671.0,44.9678,45.0073,44.9282,44.9361,145671.0
2017-02-21 09:50:00,56.82,56.86,56.81,56.85,105285.0,44.9361,44.9678,44.9282,44.9599,105285.0
2017-02-21 09:55:00,56.84,56.87,56.79,56.81,229545.0,44.9519,44.9757,44.9124,44.9282,229545.0
2017-02-21 10:00:00,56.82,56.86,56.78,56.82,114198.0,44.9361,44.9678,44.9045,44.9361,114198.0
2017-02-21 10:05:00,56.81,56.94,56.81,56.92,142799.0,44.9282,45.031,44.9282,45.0152,142799.0
2017-02-21 10:10:00,56.92,56.98,56.88,56.89,125266.0,45.0152,45.0627,44.9836,44.9915,125266.0
2017-02-21 10:15:00,56.89,56.89,56.83,56.84,64060.0,44.9915,44.9915,44.944,44.9519,64060.0
2017-02-21 10:20:00,56.83,56.85,56.8,56.8,82561.0,44.944,44.9599,44.9203,44.9203,82561.0
2017-02-21 10:25:00,56.81,56.85,56.78,56.85,91598.0,44.9282,44.9599,44.9045,44.9599,91598.0
2017-02-21 10:30:00,56.85,56.85,56.79,56.81,60934.0,44.9599,44.9599,44.9124,44.9282,60934.0
2017-02-21 10:35:00,56.81,56.83,56.78,56.79,87144.0,44.9282,44.944,44.9045,44.9124,87144.0
2017-02-21 10:40:00,56.8,56.82,56.78,56.81,73559.0,44.9203,44.9361,44.9045,44.9282,73559.0
2017-02-21 10:45:00,56.8,56.81,56.76,56.77,86448.0,44.9203,44.9282,44.8887,44.8966,86448.0
2017-02-21 10:50:00,56.77,56.77,56.6,56.62,190584.0,44.8966,44.8966,44.7621,44.778,190584.0
2017-02-21 10:55:00,56.62,56.64,56.58,56.61,77909.0,44.778,44.7938,44.7463,44.77,77909.0
2017-02-21 11:00:00,56.61,56.68,56.58,56.68,98032.0,44.77,44.8254,44.7463,44.8254,98032.0
2017-02-21 11:05:00,56.67,56.75,56.66,56.68,115121.0,44.8175,44.8808,44.8096,44.8254,115121.0
2017-02-21 11:10:00,56.68,56.74,56.67,56.73,70438.0,44.8254,44.8729,44.8175,44.865,70438.0
2017-02-21 11:15:00,56.72,56.83,56.72,56.83,119139.0,44.857,44.944,44.857,44.944,119139.0
2017-02-21 11:20:00,56.83,56.85,56.7,56.72,95848.0,44.944,44.9599,44.8412,44.857,95848.0
2017-02-21 11:25:00,56.72,56.79,56.7,56.73,122570.0,44.857,44.9124,44.8412,44.865,122570.0
2017-02-21 11:30:00,56.73,56.74,56.7,56.72,76750.0,44.865,44.8729,44.8412,44.857,76750.0
2017-02-21 11:35:00,56.72,56.73,56.66,56.71,84609.0,44.857,44.865,44.8096,44.8491,84609.0
2017-02-21 11:40:00,56.71,56.78,56.7,56.77,77034.0,44.8491,44.9045,44.8412,44.8966,77034.0
2017-02-21 11:45:00,56.78,56.82,56.75,56.79,78474.0,44.9045,44.9361,44.8808,44.9124,78474.0
2017-02-21 11:50:00,56.79,56.82,56.76,56.8,65414.0,44.9124,44.9361,44.8887,44.9203,65414.0
2017-02-21 11:55:00,56.8,56.85,56.79,56.81,50922.0,44.9203,44.9599,44.9124,44.9282,50922.0
2017-02-21 12:00:00,56.82,56.84,56.8,56.8,55336.0,44.9361,44.9519,44.9203,44.9203,55336.0
2017-02-21 12:05:00,56.8,56.8,56.74,56.75,41925.0,44.9203,44.9203,44.8729,44.8808,41925.0
2017-02-21 12:10:00,56.74,56.78,56.73,56.76,37007.0,44.8729,44.9045,44.865,44.8887,37007.0
2017-02-21 12:15:00,56.76,56.79,56.73,56.75,62008.0,44.8887,44.9124,44.865,44.8808,62008.0
2017-02-21 12:20:00,56.75,56.87,56.73,56.86,126158.0,44.8808,44.9757,44.865,44.9678,126158.0
2017-02-21 12:25:00,56.85,56.89,56.82,56.86,63985.0,44.9599,44.9915,44.9361,44.9678,63985.0
2017-02-21 12:30:00,56.85,56.86,56.8,56.81,48563.0,44.9599,44.9678,44.9203,44.9282,48563.0
2017-02-21 12:35:00,56.82,56.85,56.81,56.85,49852.0,44.9361,44.9599,44.9282,44.9599,49852.0
2017-02-21 12:40:00,56.84,56.84,56.77,56.77,55030.0,44.9519,44.9519,44.8966,44.8966,55030.0
2017-02-21 12:45:00,56.78,56.79,56.76,56.77,51497.0,44.9045,44.9124,44.8887,44.8966,51497.0
2017-02-21 12:50:00,56.76,56.79,56.75,56.77,38971.0,44.8887,44.9124,44.8808,44.8966,38971.0
2017-02-21 12:55:00,56.76,56.8,56.75,56.8,42583.0,44.8887,44.9203,44.8808,44.9203,42583.0
2017-02-21 13:00:00,56.79,56.8,56.76,56.79,50474.0,44.9124,44.9203,44.8887,44.9124,50474.0
2017-02-21 13:05:00,56.8,56.8,56.73,56.73,39702.0,44.9203,44.9203,44.865,44.865,39702.0
2017-02-21 13:10:00,56.73,56.75,56.73,56.73,55452.0,44.865,44.8808,44.865,44.865,55452.0
2017-02-21 13:15:00,56.74,56.78,56.71,56.76,71880.0,44.8729,44.9045,44.8491,44.8887,71880.0
2017-02-21 13:20:00,56.76,56.79,56.76,56.77,27598.0,44.8887,44.9124,44.8887,44.8966,27598.0
2017-02-21 13:25:00,56.77,56.8,56.76,56.78,53361.0,44.8966,44.9203,44.8887,44.9045,53361.0
2017-02-21 13:30:00,56.78,56.8,56.74,56.74,34241.0,44.9045,44.9203,44.8729,44.8729,34241.0
2017-02-21 13:35:00,56.75,56.76,56.72,56.73,42998.0,44.8808,44.8887,44.857,44.865,42998.0
2017-02-21 13:40:00,56.73,56.8,56.72,56.79,82595.0,44.865,44.9203,44.857,44.9124,82595.0
2017-02-21 13:45:00,56.8,56.83,56.79,56.81,148438.0,44.9203,44.944,44.9124,44.9282,148438.0
2017-02-21 13:50:00,56.82,56.83,56.81,56.83,70716.0,44.9361,44.944,44.9282,44.944,70716.0
2017-02-21 13:55:00,56.83,56.84,56.78,56.79,135191.0,44.944,44.9519,44.9045,44.9124,135191.0
2017-02-21 14:00:00,56.79,56.8,56.77,56.8,52946.0,44.9124,44.9203,44.8966,44.9203,52946.0
2017-02-21 14:05:00,56.79,56.8,56.77,56.78,67884.0,44.9124,44.9203,44.8966,44.9045,67884.0
2017-02-21 14:10:00,56.78,56.83,56.78,56.82,39323.0,44.9045,44.944,44.9045,44.9361,39323.0
2017-02-21 14:15:00,56.81,56.83,56.8,56.83,43285.0,44.9282,44.944,44.9203,44.944,43285.0
2017-02-21 14:20:00,56.83,56.85,56.81,56.82,52809.0,44.944,44.9599,44.9282,44.9361,52809.0
2017-02-21 14:25:00,56.82,56.82,56.81,56.82,46955.0,44.9361,44.9361,44.9282,44.9361,46955.0
2017-02-21 14:30:00,56.81,56.82,56.78,56.8,60152.0,44.9282,44.9361,44.9045,44.9203,60152.0
2017-02-21 14:35:00,56.8,56.83,56.8,56.82,30451.0,44.9203,44.944,44.9203,44.9361,30451.0
2017-02-21 14:40:00,56.82,56.86,56.81,56.85,71328.0,44.9361,44.9678,44.9282,44.9599,71328.0
2017-02-21 14:45:00,56.85,56.86,56.84,56.86,44993.0,44.9599,44.9678,44.9519,44.9678,44993.0
2017-02-21 14:50:00,56.86,56.88,56.83,56.87,65306.0,44.9678,44.9836,44.944,44.9757,65306.0
2017-02-21 14:55:00,56.87,56.89,56.86,56.88,48134.0,44.9757,44.9915,44.9678,44.9836,48134.0
2017-02-21 15:00:00,56.87,56.88,56.85,56.88,60441.0,44.9757,44.9836,44.9599,44.9836,60441.0
2017-02-21 15:05:00,56.88,56.89,56.86,56.87,47389.0,44.9836,44.9915,44.9678,44.9757,47389.0
2017-02-21 15:10:00,56.87,56.88,56.85,56.87,85786.0,44.9757,44.9836,44.9599,44.9757,85786.0
2017-02-21 15:15:00,56.86,56.89,56.86,56.88,63481.0,44.9678,44.9915,44.9678,44.9836,63481.0
2017-02-21 15:20:00,56.89,56.9,56.86,56.9,106919.0,44.9915,44.9994,44.9678,44.9994,106919.0
2017-02-21 15:25:00,56.9,56.9,56.88,56.89,67282.0,44.9994,44.9994,44.9836,44.9915,67282.0
2017-02-21 15:30:00,56.9,56.92,56.89,56.92,76495.0,44.9994,45.0152,44.9915,45.0152,76495.0
2017-02-21 15:35:00,56.92,56.93,56.89,56.89,116670.0,45.0152,45.0231,44.9915,44.9915,116670.0
2017-02-21 15:40:00,56.89,56.91,56.86,56.86,106227.0,44.9915,45.0073,44.9678,44.9678,106227.0
2017-02-21 15:45:00,56.87,56.87,56.84,56.84,98561.0,44.9757,44.9757,44.9519,44.9519,98561.0
2017-02-21 15:50:00,56.85,56.87,56.83,56.83,195776.0,44.9599,44.9757,44.944,44.944,195776.0
2017-02-21 15:55:00,56.84,56.84,56.74,56.75,508450.0,44.9519,44.9519,44.8729,44.8808,508450.0
2017-02-22 09:30:00,56.78,56.8,56.61,56.68,235705.0,44.9045,44.9203,44.77,44.8254,235705.0
2017-02-22 09:35:00,56.68,56.75,56.58,56.59,115918.0,44.8254,44.8808,44.7463,44.7542,115918.0
2017-02-22 09:40:00,56.59,56.6,56.48,56.48,187236.0,44.7542,44.7621,44.6672,44.6672,187236.0
2017-02-22 09:45:00,56.49,56.69,56.48,56.69,96241.0,44.6751,44.8333,44.6672,44.8333,96241.0
2017-02-22 09:50:00,56.69,56.77,56.67,56.73,183718.0,44.8333,44.8966,44.8175,44.865,183718.0
2017-02-22 09:55:00,56.73,56.75,56.61,56.63,138658.0,44.865,44.8808,44.77,44.7859,138658.0
2017-02-22 10:00:00,56.63,56.67,56.62,56.65,110653.0,44.7859,44.8175,44.778,44.8017,110653.0
2017-02-22 10:05:00,56.65,56.73,56.61,56.72,89532.0,44.8017,44.865,44.77,44.857,89532.0
2017-02-22 10:10:00,56.72,56.76,56.72,56.75,45386.0,44.857,44.8887,44.857,44.8808,45386.0
2017-02-22 10:15:00,56.75,56.76,56.73,56.76,57226.0,44.8808,44.8887,44.865,44.8887,57226.0
2017-02-22 10:20:00,56.75,56.79,56.73,56.79,51645.0,44.8808,44.9124,44.865,44.9124,51645.0
2017-02-22 10:25:00,56.78,56.79,56.75,56.75,41828.0,44.9045,44.9124,44.8808,44.8808,41828.0
2017-02-22 10:30:00,56.75,56.76,56.71,56.72,59547.0,44.8808,44.8887,44.8491,44.857,59547.0
2017-02-22 10:35:00,56.72,56.78,56.71,56.78,69836.0,44.857,44.9045,44.8491,44.9045,69836.0
2017-02-22 10:40:00,56.79,56.79,56.76,56.78,61689.0,44.9124,44.9124,44.8887,44.9045,61689.0
2017-02-22 10:45:00,56.79,56.79,56.76,56.78,67050.0,44.9124,44.9124,44.8887,44.9045,67050.0
2017-02-22 10:50:00,56.78,56.79,56.72,56.72,69133.0,44.9045,44.9124,44.857,44.857,69133.0
2017-02-22 10:55:00,56.73,56.75,56.72,56.74,73755.0,44.865,44.8808,44.857,44.8729,73755.0
2017-02-22 11:00:00,56.74,56.76,56.73,56.74,106394.0,44.8729,44.8887,44.865,44.8729,106394.0
2017-02-22 11:05:00,56.73,56.74,56.7,56.71,84177.0,44.865,44.8729,44.8412,44.8491,84177.0
2017-02-22 11:10:00,56.71,56.71,56.64,56.64,55448.0,44.8491,44.8491,44.7938,44.7938,55448.0
2017-02-22 11:15:00,56.63,56.64,56.61,56.64,50399.0,44.7859,44.7938,44.77,44.7938,50399.0
2017-02-22 11:20:00,56.64,56.66,56.63,56.64,68392.0,44.7938,44.8096,44.7859,44.7938,68392.0
2017-02-22 11:25:00,56.63,56.68,56.61,56.65,64146.0,44.7859,44.8254,44.77,44.8017,64146.0
2017-02-22 11:30:00,56.65,56.67,56.63,56.64,83772.0,44.8017,44.8175,44.7859,44.7938,83772.0
2017-02-22 11:35:00,56.65,56.65,56.61,56.62,54191.0,44.8017,44.8017,44.77,44.778,54191.0
2017-02-22 11:40:00,56.63,56.64,56.61,56.62,201623.0,44.7859,44.7938,44.77,44.778,201623.0
2017-02-22 11:45:00,56.63,56.65,56.56,56.58,89171.0,44.7859,44.8017,44.7305,44.7463,89171.0
2017-02-22 11:50:00,56.58,56.58,56.53,56.55,80654.0,44.7463,44.7463,44.7068,44.7226,80654.0
2017-02-22 11:55:00,56.55,56.56,56.51,56.51,60672.0,44.7226,44.7305,44.691,44.691,60672.0
2017-02-22 12:00:00,56.51,56.56,56.51,56.55,52452.0,44.691,44.7305,44.691,44.7226,52452.0
2017-02-22 12:05:00,56.55,56.62,56.53,56.62,57603.0,44.7226,44.778,44.7068,44.778,57603.0
2017-02-22 12:10:00,56.62,56.62,56.58,56.61,39921.0,44.778,44.778,44.7463,44.77,39921.0
2017-02-22 12:15:00,56.62,56.65,56.62,56.63,49150.0,44.778,44.8017,44.778,44.7859,49150.0
2017-02-22 12:20:00,56.63,56.64,56.62,56.63,39311.0,44.7859,44.7938,44.778,44.7859,39311.0
2017-02-22 12:25:00,56.64,56.67,56.63,56.66,32231.0,44.7938,44.8175,44.7859,44.8096,32231.0
2017-02-22 12:30:00,56.67,56.68,56.66,56.67,63793.0,44.8175,44.8254,44.8096,44.8175,63793.0
2017-02-22 12:35:00,56.68,56.7,56.67,56.7,22359.0,44.8254,44.8412,44.8175,44.8412,22359.0
2017-02-22 12:40:00,56.7,56.74,56.66,56.68,75483.0,44.8412,44.8729,44.8096,44.8254,75483.0
2017-02-22 12:45:00,56.68,56.73,56.67,56.7,31971.0,44.8254,44.865,44.8175,44.8412,31971.0
2017-02-22 12:50:00,56.71,56.71,56.68,56.7,37068.0,44.8491,44.8491,44.8254,44.8412,37068.0
2017-02-22 12:55:00,56.7,56.75,56.69,56.73,43948.0,44.8412,44.8808,44.8333,44.865,43948.0
2017-02-22 13:00:00,56.73,56.74,56.71,56.72,21121.0,44.865,44.8729,44.8491,44.857,21121.0
2017-02-22 13:05:00,56.72,56.73,56.68,56.7,43707.0,44.857,44.865,44.8254,44.8412,43707.0
2017-02-22 13:10:00,56.69,56.7,56.68,56.7,36308.0,44.8333,44.8412,44.8254,44.8412,36308.0
2017-02-22 13:15:00,56.7,56.7,56.64,56.66,69116.0,44.8412,44.8412,44.7938,44.8096,69116.0
2017-02-22 13:20:00,56.67,56.72,56.66,56.72,60952.0,44.8175,44.857,44.8096,44.857,60952.0
2017-02-22 13:25:00,56.71,56.72,56.7,56.72,29456.0,44.8491,44.857,44.8412,44.857,29456.0
2017-02-22 13:30:00,56.72,56.72,56.67,56.68,71824.0,44.857,44.857,44.8175,44.8254,71824.0
2017-02-22 13:35:00,56.68,56.69,56.67,56.69,29009.0,44.8254,44.8333,44.8175,44.8333,29009.0
2017-02-22 13:40:00,56.69,56.74,56.68,56.73,71274.0,44.8333,44.8729,44.8254,44.865,71274.0
2017-02-22 13:45:00,56.73,56.73,56.71,56.71,47671.0,44.865,44.865,44.8491,44.8491,47671.0
2017-02-22 13:50:00,56.71,56.74,56.71,56.73,57627.0,44.8491,44.8729,44.8491,44.865,57627.0
2017-02-22 13:55:00,56.72,56.75,56.72,56.75,49813.0,44.857,44.8808,44.857,44.8808,49813.0
2017-02-22 14:00:00,56.75,56.81,56.73,56.78,127227.0,44.8808,44.9282,44.865,44.9045,127227.0
2017-02-22 14:05:00,56.77,56.78,56.73,56.75,53462.0,44.8966,44.9045,44.865,44.8808,53462.0
2017-02-22 14:10:00,56.74,56.75,56.71,56.74,64240.0,44.8729,44.8808,44.8491,44.8729,64240.0
2017-02-22 14:15:00,56.73,56.78,56.73,56.78,69144.0,44.865,44.9045,44.865,44.9045,69144.0
2017-02-22 14:20:00,56.77,56.8,56.76,56.79,52116.0,44.8966,44.9203,44.8887,44.9124,52116.0
2017-02-22 14:25:00,56.79,56.81,56.77,56.81,59047.0,44.9124,44.9282,44.8966,44.9282,59047.0
2017-02-22 14:30:00,56.8,56.86,56.8,56.85,177043.0,44.9203,44.9678,44.9203,44.9599,177043.0
2017-02-22 14:35:00,56.85,56.86,56.83,56.85,82505.0,44.9599,44.9678,44.944,44.9599,82505.0
2017-02-22 14:40:00,56.85,56.88,56.82,56.88,56531.0,44.9599,44.9836,44.9361,44.9836,56531.0
2017-02-22 14:45:00,56.88,56.88,56.84,56.85,88533.0,44.9836,44.9836,44.9519,44.9599,88533.0
2017-02-22 14:50:00,56.85,56.9,56.84,56.86,91250.0,44.9599,44.9994,44.9519,44.9678,91250.0
2017-02-22 14:55:00,56.86,56.88,56.84,56.85,72100.0,44.9678,44.9836,44.9519,44.9599,72100.0
2017-02-22 15:00:00,56.85,56.88,56.84,56.88,84273.0,44.9599,44.9836,44.9519,44.9836,84273.0
2017-02-22 15:05:00,56.87,56.9,56.87,56.89,77535.0,44.9757,44.9994,44.9757,44.9915,77535.0
2017-02-22 15:10:00,56.89,56.9,56.87,56.88,55979.0,44.9915,44.9994,44.9757,44.9836,55979.0
2017-02-22 15:15:00,56.89,56.91,56.88,56.91,136391.0,44.9915,45.0073,44.9836,45.0073,136391.0
2017-02-22 15:20:00,56.91,56.97,56.9,56.93,138449.0,45.0073,45.0548,44.9994,45.0231,138449.0
2017-02-22 15:25:00,56.93,56.98,56.91,56.97,83557.0,45.0231,45.0627,45.0073,45.0548,83557.0
2017-02-22 15:30:00,56.97,57.02,56.95,57.01,137329.0,45.0548,45.0943,45.0389,45.0864,137329.0
2017-02-22 15:35:00,57.01,57.01,56.99,57.0,142141.0,45.0864,45.0864,45.0706,45.0785,142141.0
2017-02-22 15:40:00,57.0,57.02,56.99,57.01,105660.0,45.0785,45.0943,45.0706,45.0864,105660.0
2017-02-22 15:45:00,57.02,57.07,57.01,57.07,154071.0,45.0943,45.1338,45.0864,45.1338,154071.0
2017-02-22 15:50:00,57.07,57.1,57.04,57.09,210093.0,45.1338,45.1576,45.1101,45.1497,210093.0
2017-02-22 15:55:00,57.08,57.1,57.05,57.1,526948.0,45.1417,45.1576,45.118,45.1576,526948.0
2017-02-23 09:30:00,57.1,57.13,56.9,57.04,397186.0,45.1576,45.1813,44.9994,45.1101,397186.0
2017-02-23 09:35:00,57.05,57.08,56.98,57.01,190743.0,45.118,45.1417,45.0627,45.0864,190743.0
2017-02-23 09:40:00,57.01,57.01,56.94,56.98,461773.0,45.0864,45.0864,45.031,45.0627,461773.0
2017-02-23 09:45:00,56.97,57.2,56.94,57.19,291257.0,45.0548,45.2367,45.031,45.2287,291257.0
2017-02-23 09:50:00,57.19,57.2,57.12,57.15,120144.0,45.2287,45.2367,45.1734,45.1971,120144.0
2017-02-23 09:55:00,57.14,57.17,57.1,57.16,121784.0,45.1892,45.2129,45.1576,45.205,121784.0
2017-02-23 10:00:00,57.17,57.19,57.1,57.15,125582.0,45.2129,45.2287,45.1576,45.1971,125582.0
2017-02-23 10:05:00,57.15,57.22,57.12,57.15,109105.0,45.1971,45.2525,45.1734,45.1971,109105.0
2017-02-23 10:10:00,57.15,57.15,57.05,57.09,135935.0,45.1971,45.1971,45.118,45.1497,135935.0
2017-02-23 10:15:00,57.08,57.1,57.02,57.08,84672.0,45.1417,45.1576,45.0943,45.1417,84672.0
2017-02-23 10:20:00,57.08,57.08,56.98,57.05,180291.0,45.1417,45.1417,45.0627,45.118,180291.0
2017-02-23 10:25:00,57.05,57.07,56.98,57.04,141690.0,45.118,45.1338,45.0627,45.1101,141690.0
2017-02-23 10:30:00,57.03,57.04,56.99,57.03,95488.0,45.1022,45.1101,45.0706,45.1022,95488.0
2017-02-23 10:35:00,57.02,57.08,57.01,57.06,110042.0,45.0943,45.1417,45.0864,45.1259,110042.0
2017-02-23 10:40:00,57.07,57.09,57.03,57.05,72073.0,45.1338,45.1497,45.1022,45.118,72073.0
2017-02-23 10:45:00,57.05,57.06,57.0,57.03,72295.0,45.118,45.1259,45.0785,45.1022,72295.0
2017-02-23 10:50:00,57.03,57.05,56.99,57.01,106519.0,45.1022,45.118,45.0706,45.0864,106519.0
2017-02-23 10:55:00,57.01,57.01,56.92,56.98,137735.0,45.0864,45.0864,45.0152,45.0627,137735.0
2017-02-23 11:00:00,56.98,56.99,56.91,56.94,214736.0,45.0627,45.0706,45.0073,45.031,214736.0
2017-02-23 11:05:00,56.95,56.95,56.89,56.9,181008.0,45.0389,45.0389,44.9915,44.9994,181008.0
2017-02-23 11:10:00,56.9,56.92,56.86,56.89,195840.0,44.9994,45.0152,44.9678,44.9915,195840.0
2017-02-23 11:15:00,56.89,56.89,56.82,56.83,91457.0,44.9915,44.9915,44.9361,44.944,91457.0
2017-02-23 11:20:00,56.82,56.83,56.78,56.8,107462.0,44.9361,44.944,44.9045,44.9203,107462.0
2017-02-23 11:25:00,56.8,56.85,56.77,56.85,96514.0,44.9203,44.9599,44.8966,44.9599,96514.0
2017-02-23 11:30:00,56.85,56.9,56.84,56.88,84921.0,44.9599,44.9994,44.9519,44.9836,84921.0
2017-02-23 11:35:00,56.88,56.93,56.87,56.92,64365.0,44.9836,45.0231,44.9757,45.0152,64365.0
2017-02-23 11:40:00,56.92,56.95,56.9,56.95,44986.0,45.0152,45.0389,44.9994,45.0389,44986.0
2017-02-23 11:45:00,56.95,56.96,56.91,56.94,65755.0,45.0389,45.0468,45.0073,45.031,65755.0
2017-02-23 11:50:00,56.93,56.98,56.92,56.95,74923.0,45.0231,45.0627,45.0152,45.0389,74923.0
2017-02-23 11:55:00,56.96,56.97,56.89,56.9,76940.0,45.0468,45.0548,44.9915,44.9994,76940.0
2017-02-23 12:00:00,56.9,56.99,56.89,56.99,76835.0,44.9994,45.0706,44.9915,45.0706,76835.0
2017-02-23 12:05:00,56.99,57.05,56.98,57.05,111846.0,45.0706,45.118,45.0627,45.118,111846.0
2017-02-23 12:10:00,57.05,57.05,57.0,57.04,88274.0,45.118,45.118,45.0785,45.1101,88274.0
2017-02-23 12:15:00,57.04,57.12,57.02,57.11,99047.0,45.1101,45.1734,45.0943,45.1655,99047.0
2017-02-23 12:20:00,57.11,57.14,57.1,57.13,50615.0,45.1655,45.1892,45.1576,45.1813,50615.0
2017-02-23 12:25:00,57.12,57.18,57.12,57.16,67292.0,45.1734,45.2208,45.1734,45.205,67292.0
2017-02-23 12:30:00,57.17,57.19,57.13,57.17,70760.0,45.2129,45.2287,45.1813,45.2129,70760.0
2017-02-23 12:35:00,57.16,57.18,57.15,57.15,57995.0,45.205,45.2208,45.1971,45.1971,57995.0
2017-02-23 12:40:00,57.15,57.16,57.1,57.11,147489.0,45.1971,45.205,45.1576,45.1655,147489.0
2017-02-23 12:45:00,57.11,57.12,57.08,57.1,67178.0,45.1655,45.1734,45.1417,45.1576,67178.0
2017-02-23 12:50:00,57.1,57.1,57.04,57.05,57834.0,45.1576,45.1576,45.1101,45.118,57834.0
2017-02-23 12:55:00,57.05,57.07,57.02,57.03,54029.0,45.118,45.1338,45.0943,45.1022,54029.0
2017-02-23 13:00:00,57.03,57.05,57.01,57.02,45232.0,45.1022,45.118,45.0864,45.0943,45232.0
2017-02-23 13:05:00,57.02,57.04,57.01,57.04,41917.0,45.0943,45.1101,45.0864,45.1101,41917.0
2017-02-23 13:10:00,57.04,57.05,57.02,57.04,95342.0,45.1101,45.118,45.0943,45.1101,95342.0
2017-02-23 13:15:00,57.04,57.05,57.02,57.05,56305.0,45.1101,45.118,45.0943,45.118,56305.0
2017-02-23 13:20:00,57.05,57.12,57.05,57.11,180644.0,45.118,45.1734,45.118,45.1655,180644.0
2017-02-23 13:25:00,57.11,57.13,57.09,57.11,84441.0,45.1655,45.1813,45.1497,45.1655,84441.0
2017-02-23 13:30:00,57.11,57.13,57.09,57.12,69542.0,45.1655,45.1813,45.1497,45.1734,69542.0
2017-02-23 13:35:00,57.11,57.12,57.07,57.11,73394.0,45.1655,45.1734,45.1338,45.1655,73394.0
2017-02-23 13:40:00,57.12,57.14,57.11,57.13,85296.0,45.1734,45.1892,45.1655,45.1813,85296.0
2017-02-23 13:45:00,57.13,57.15,57.12,57.15,151433.0,45.1813,45.1971,45.1734,45.1971,151433.0
2017-02-23 13:50:00,57.15,57.15,57.11,57.11,94264.0,45.1971,45.1971,45.1655,45.1655,94264.0
2017-02-23 13:55:00,57.11,57.13,57.09,57.11,85382.0,45.1655,45.1813,45.1497,45.1655,85382.0
2017-02-23 14:00:00,57.11,57.11,57.07,57.09,76588.0,45.1655,45.1655,45.1338,45.1497,76588.0
2017-02-23 14:05:00,57.08,57.15,57.07,57.14,102755.0,45.1417,45.1971,45.1338,45.1892,102755.0
2017-02-23 14:10:00,57.14,57.14,57.08,57.11,75541.0,45.1892,45.1892,45.1417,45.1655,75541.0
2017-02-23 14:15:00,57.1,57.13,57.07,57.12,55948.0,45.1576,45.1813,45.1338,45.1734,55948.0
2017-02-23 14:20:00,57.12,57.15,57.11,57.15,107013.0,45.1734,45.1971,45.1655,45.1971,107013.0
2017-02-23 14:25:00,57.15,57.15,57.11,57.12,72346.0,45.1971,45.1971,45.1655,45.1734,72346.0
2017-02-23 14:30:00,57.11,57.14,57.1,57.11,39563.0,45.1655,45.1892,45.1576,45.1655,39563.0
2017-02-23 14:35:00,57.11,57.12,57.08,57.1,42210.0,45.1655,45.1734,45.1417,45.1576,42210.0
2017-02-23 14:40:00,57.1,57.1,57.07,57.08,54210.0,45.1576,45.1576,45.1338,45.1417,54210.0
2017-02-23 14:45:00,57.09,57.11,57.06,57.1,112586.0,45.1497,45.1655,45.1259,45.1576,112586.0
2017-02-23 14:50:00,57.1,57.12,57.05,57.11,83559.0,45.1576,45.1734,45.118,45.1655,83559.0
2017-02-23 14:55:00,57.11,57.15,57.09,57.12,52175.0,45.1655,45.1971,45.1497,45.1734,52175.0
2017-02-23 15:00:00,57.12,57.15,57.11,57.14,62282.0,45.1734,45.1971,45.1655,45.1892,62282.0
2017-02-23 15:05:00,57.14,57.15,57.12,57.13,94204.0,45.1892,45.1971,45.1734,45.1813,94204.0
2017-02-23 15:10:00,57.14,57.2,57.13,57.17,92311.0,45.1892,45.2367,45.1813,45.2129,92311.0
2017-02-23 15:15:00,57.18,57.24,57.17,57.23,121812.0,45.2208,45.2683,45.2129,45.2604,121812.0
2017-02-23 15:20:00,57.23,57.31,57.2,57.2,135353.0,45.2604,45.3236,45.2367,45.2367,135353.0
2017-02-23 15:25:00,57.2,57.22,57.13,57.13,158333.0,45.2367,45.2525,45.1813,45.1813,158333.0
2017-02-23 15:30:00,57.13,57.19,57.13,57.17,120003.0,45.1813,45.2287,45.1813,45.2129,120003.0
2017-02-23 15:35:00,57.17,57.17,57.13,57.15,131438.0,45.2129,45.2129,45.1813,45.1971,131438.0
2017-02-23 15:40:00,57.16,57.16,57.12,57.15,123330.0,45.205,45.205,45.1734,45.1971,123330.0
2017-02-23 15:45:00,57.15,57.16,57.08,57.12,156302.0,45.1971,45.205,45.1417,45.1734,156302.0
2017-02-23 15:50:00,57.12,57.15,57.09,57.12,194266.0,45.1734,45.1971,45.1497,45.1734,194266.0
2017-02-23 15:55:00,57.11,57.14,57.08,57.14,428871.0,45.1655,45.1892,45.1417,45.1892,428871.0
2017-02-24 09:30:00,57.02,57.05,56.62,56.81,484952.0,45.0943,45.118,44.778,44.9282,484952.0
2017-02-24 09:35:00,56.82,57.0,56.79,56.89,221553.0,44.9361,45.0785,44.9124,44.9915,221553.0
2017-02-24 09:40:00,56.88,56.91,56.68,56.7,244207.0,44.9836,45.0073,44.8254,44.8412,244207.0
2017-02-24 09:45:00,56.71,56.74,56.5,56.61,300678.0,44.8491,44.8729,44.6831,44.77,300678.0
2017-02-24 09:50:00,56.61,56.84,56.55,56.63,284749.0,44.77,44.9519,44.7226,44.7859,284749.0
2017-02-24 09:55:00,56.63,56.67,56.6,56.62,96481.0,44.7859,44.8175,44.7621,44.778,96481.0
2017-02-24 10:00:00,56.62,56.71,56.61,56.67,111818.0,44.778,44.8491,44.77,44.8175,111818.0
2017-02-24 10:05:00,56.67,56.71,56.61,56.71,114691.0,44.8175,44.8491,44.77,44.8491,114691.0
2017-02-24 10:10:00,56.7,56.71,56.54,56.54,146350.0,44.8412,44.8491,44.7147,44.7147,146350.0
2017-02-24 10:15:00,56.55,56.65,56.54,56.61,127168.0,44.7226,44.8017,44.7147,44.77,127168.0
2017-02-24 10:20:00,56.61,56.69,56.59,56.65,75713.0,44.77,44.8333,44.7542,44.8017,75713.0
2017-02-24 10:25:00,56.65,56.65,56.61,56.65,115930.0,44.8017,44.8017,44.77,44.8017,115930.0
2017-02-24 10:30:00,56.64,56.69,56.63,56.68,89510.0,44.7938,44.8333,44.7859,44.8254,89510.0
2017-02-24 10:35:00,56.68,56.74,56.65,56.72,97076.0,44.8254,44.8729,44.8017,44.857,97076.0
2017-02-24 10:40:00,56.73,56.75,56.68,56.71,70711.0,44.865,44.8808,44.8254,44.8491,70711.0
2017-02-24 10:45:00,56.71,56.72,56.65,56.66,84476.0,44.8491,44.857,44.8017,44.8096,84476.0
2017-02-24 10:50:00,56.66,56.72,56.65,56.72,137008.0,44.8096,44.857,44.8017,44.857,137008.0
2017-02-24 10:55:00,56.72,56.8,56.71,56.8,67260.0,44.857,44.9203,44.8491,44.9203,67260.0
2017-02-24 11:00:00,56.8,56.8,56.71,56.75,96949.0,44.9203,44.9203,44.8491,44.8808,96949.0
2017-02-24 11:05:00,56.75,56.77,56.72,56.73,55335.0,44.8808,44.8966,44.857,44.865,55335.0
2017-02-24 11:10:00,56.73,56.76,56.72,56.74,55883.0,44.865,44.8887,44.857,44.8729,55883.0
2017-02-24 11:15:00,56.75,56.75,56.71,56.73,53191.0,44.8808,44.8808,44.8491,44.865,53191.0
2017-02-24 11:20:00,56.74,56.75,56.72,56.73,48989.0,44.8729,44.8808,44.857,44.865,48989.0
2017-02-24 11:25:00,56.73,56.73,56.7,56.72,71417.0,44.865,44.865,44.8412,44.857,71417.0
2017-02-24 11:30:00,56.72,56.73,56.67,56.68,82894.0,44.857,44.865,44.8175,44.8254,82894.0
2017-02-24 11:35:00,56.67,56.72,56.66,56.7,146790.0,44.8175,44.857,44.8096,44.8412,146790.0
2017-02-24 11:40:00,56.7,56.71,56.64,56.65,93348.0,44.8412,44.8491,44.7938,44.8017,93348.0
2017-02-24 11:45:00,56.65,56.66,56.64,56.66,53400.0,44.8017,44.8096,44.7938,44.8096,53400.0
2017-02-24 11:50:00,56.65,56.69,56.65,56.69,51606.0,44.8017,44.8333,44.8017,44.8333,51606.0
2017-02-24 11:55:00,56.69,56.71,56.68,56.69,72424.0,44.8333,44.8491,44.8254,44.8333,72424.0
2017-02-24 12:00:00,56.68,56.72,56.67,56.71,56853.0,44.8254,44.857,44.8175,44.8491,56853.0
2017-02-24 12:05:00,56.72,56.74,56.71,56.74,53638.0,44.857,44.8729,44.8491,44.8729,53638.0
2017-02-24 12:10:00,56.74,56.74,56.67,56.73,55603.0,44.8729,44.8729,44.8175,44.865,55603.0
2017-02-24 12:15:00,56.72,56.73,56.69,56.71,50535.0,44.857,44.865,44.8333,44.8491,50535.0
2017-02-24 12:20:00,56.71,56.72,56.65,56.66,99813.0,44.8491,44.857,44.8017,44.8096,99813.0
2017-02-24 12:25:00,56.66,56.71,56.65,56.69,71445.0,44.8096,44.8491,44.8017,44.8333,71445.0
2017-02-24 12:30:00,56.69,56.7,56.65,56.66,40342.0,44.8333,44.8412,44.8017,44.8096,40342.0
2017-02-24 12:35:00,56.66,56.66,56.61,56.61,57662.0,44.8096,44.8096,44.77,44.77,57662.0
2017-02-24 12:40:00,56.62,56.62,56.58,56.61,59310.0,44.778,44.778,44.7463,44.77,59310.0
2017-02-24 12:45:00,56.61,56.64,56.6,56.64,72017.0,44.77,44.7938,44.7621,44.7938,72017.0
2017-02-24 12:50:00,56.64,56.68,56.63,56.65,55752.0,44.7938,44.8254,44.7859,44.8017,55752.0
2017-02-24 12:55:00,56.65,56.71,56.64,56.7,55033.0,44.8017,44.8491,44.7938,44.8412,55033.0
2017-02-24 13:00:00,56.69,56.73,56.69,56.7,56263.0,44.8333,44.865,44.8333,44.8412,56263.0
2017-02-24 13:05:00,56.7,56.7,56.65,56.66,38293.0,44.8412,44.8412,44.8017,44.8096,38293.0
2017-02-24 13:10:00,56.65,56.67,56.64,56.65,69029.0,44.8017,44.8175,44.7938,44.8017,69029.0
2017-02-24 13:15:00,56.65,56.67,56.64,56.67,31947.0,44.8017,44.8175,44.7938,44.8175,31947.0
2017-02-24 13:20:00,56.67,56.71,56.66,56.71,75292.0,44.8175,44.8491,44.8096,44.8491,75292.0
2017-02-24 13:25:00,56.71,56.71,56.68,56.71,50988.0,44.8491,44.8491,44.8254,44.8491,50988.0
2017-02-24 13:30:00,56.71,56.72,56.68,56.69,57710.0,44.8491,44.857,44.8254,44.8333,57710.0
2017-02-24 13:35:00,56.69,56.72,56.67,56.72,144545.0,44.8333,44.857,44.8175,44.857,144545.0
2017-02-24 13:40:00,56.72,56.75,56.71,56.75,50687.0,44.857,44.8808,44.8491,44.8808,50687.0
2017-02-24 13:45:00,56.75,56.79,56.74,56.79,88165.0,44.8808,44.9124,44.8729,44.9124,88165.0
2017-02-24 13:50:00,56.79,56.79,56.76,56.77,55786.0,44.9124,44.9124,44.8887,44.8966,55786.0
2017-02-24 13:55:00,56.77,56.8,56.76,56.8,58062.0,44.8966,44.9203,44.8887,44.9203,58062.0
2017-02-24 14:00:00,56.8,56.83,56.79,56.82,76587.0,44.9203,44.944,44.9124,44.9361,76587.0
2017-02-24 14:05:00,56.83,56.84,56.81,56.83,97762.0,44.944,44.9519,44.9282,44.944,97762.0
2017-02-24 14:10:00,56.82,56.85,56.82,56.85,49665.0,44.9361,44.9599,44.9361,44.9599,49665.0
2017-02-24 14:15:00,56.85,56.87,56.84,56.87,39386.0,44.9599,44.9757,44.9519,44.9757,39386.0
2017-02-24 14:20:00,56.87,56.9,56.86,56.9,42596.0,44.9757,44.9994,44.9678,44.9994,42596.0
2017-02-24 14:25:00,56.89,56.91,56.87,56.89,66973.0,44.9915,45.0073,44.9757,44.9915,66973.0
2017-02-24 14:30:00,56.88,56.9,56.87,56.88,53670.0,44.9836,44.9994,44.9757,44.9836,53670.0
2017-02-24 14:35:00,56.88,56.91,56.87,56.89,55009.0,44.9836,45.0073,44.9757,44.9915,55009.0
2017-02-24 14:40:00,56.89,56.92,56.88,56.91,77034.0,44.9915,45.0152,44.9836,45.0073,77034.0
2017-02-24 14:45:00,56.91,56.91,56.88,56.89,53964.0,45.0073,45.0073,44.9836,44.9915,53964.0
2017-02-24 14:50:00,56.89,56.91,56.88,56.9,103055.0,44.9915,45.0073,44.9836,44.9994,103055.0
2017-02-24 14:55:00,56.89,56.91,56.89,56.91,50855.0,44.9915,45.0073,44.9915,45.0073,50855.0
2017-02-24 15:00:00,56.91,56.91,56.88,56.9,120991.0,45.0073,45.0073,44.9836,44.9994,120991.0
2017-02-24 15:05:00,56.9,56.92,56.89,56.91,114021.0,44.9994,45.0152,44.9915,45.0073,114021.0
2017-02-24 15:10:00,56.91,56.97,56.9,56.97,108348.0,45.0073,45.0548,44.9994,45.0548,108348.0
2017-02-24 15:15:00,56.97,56.98,56.95,56.97,91663.0,45.0548,45.0627,45.0389,45.0548,91663.0
2017-02-24 15:20:00,56.97,57.04,56.95,57.03,175924.0,45.0548,45.1101,45.0389,45.1022,175924.0
2017-02-24 15:25:00,57.04,57.07,57.03,57.07,93508.0,45.1101,45.1338,45.1022,45.1338,93508.0
2017-02-24 15:30:00,57.06,57.08,57.06,57.07,102114.0,45.1259,45.1417,45.1259,45.1338,102114.0
2017-02-24 15:35:00,57.08,57.09,57.05,57.08,176987.0,45.1417,45.1497,45.118,45.1417,176987.0
2017-02-24 15:40:00,57.09,57.13,57.08,57.13,151731.0,45.1497,45.1813,45.1417,45.1813,151731.0
2017-02-24 15:45:00,57.12,57.16,57.11,57.16,210462.0,45.1734,45.205,45.1655,45.205,210462.0
2017-02-24 15:50:00,57.16,57.21,57.1,57.13,636143.0,45.205,45.2446,45.1576,45.1813,636143.0
2017-02-24 15:55:00,57.13,57.23,57.12,57.22,767133.0,45.1813,45.2604,45.1734,45.2525,767133.0
2017-02-27 09:30:00,56.56,56.93,56.31,56.86,328031.0,45.1484,45.4438,44.9488,45.3879,328031.0
2017-02-27 09:35:00,56.86,56.98,56.79,56.97,162890.0,45.3879,45.4837,45.332,45.4757,162890.0
2017-02-27 09:40:00,56.97,56.98,56.73,56.77,152073.0,45.4757,45.4837,45.2841,45.316,152073.0
2017-02-27 09:45:00,56.77,56.79,56.68,56.68,157918.0,45.316,45.332,45.2442,45.2442,157918.0
2017-02-27 09:50:00,56.68,56.71,56.63,56.7,138480.0,45.2442,45.2681,45.2043,45.2602,138480.0
2017-02-27 09:55:00,56.7,56.71,56.62,56.67,113670.0,45.2602,45.2681,45.1963,45.2362,113670.0
2017-02-27 10:00:00,56.68,56.69,56.54,56.57,86839.0,45.2442,45.2522,45.1324,45.1564,86839.0
2017-02-27 10:05:00,56.57,56.66,56.56,56.65,59562.0,45.1564,45.2282,45.1484,45.2202,59562.0
2017-02-27 10:10:00,56.66,56.67,56.56,56.59,85858.0,45.2282,45.2362,45.1484,45.1723,85858.0
2017-02-27 10:15:00,56.58,56.59,56.44,56.48,90032.0,45.1644,45.1723,45.0526,45.0845,90032.0
2017-02-27 10:20:00,56.49,56.59,56.48,56.57,47717.0,45.0925,45.1723,45.0845,45.1564,47717.0
2017-02-27 10:25:00,56.57,56.7,56.56,56.7,54870.0,45.1564,45.2602,45.1484,45.2602,54870.0
2017-02-27 10:30:00,56.7,56.7,56.62,56.65,66405.0,45.2602,45.2602,45.1963,45.2202,66405.0
2017-02-27 10:35:00,56.64,56.68,56.62,56.67,44905.0,45.2123,45.2442,45.1963,45.2362,44905.0
2017-02-27 10:40:00,56.68,56.69,56.58,56.58,136852.0,45.2442,45.2522,45.1644,45.1644,136852.0
2017-02-27 10:45:00,56.59,56.6,56.55,56.55,73590.0,45.1723,45.1803,45.1404,45.1404,73590.0
2017-02-27 10:50:00,56.55,56.6,56.55,56.57,57884.0,45.1404,45.1803,45.1404,45.1564,57884.0
2017-02-27 10:55:00,56.56,56.59,56.52,56.55,67337.0,45.1484,45.1723,45.1165,45.1404,67337.0
2017-02-27 11:00:00,56.55,56.63,56.55,56.6,191012.0,45.1404,45.2043,45.1404,45.1803,191012.0
2017-02-27 11:05:00,56.61,56.76,56.6,56.76,112663.0,45.1883,45.308,45.1803,45.308,112663.0
2017-02-27 11:10:00,56.75,56.76,56.67,56.68,58993.0,45.3001,45.308,45.2362,45.2442,58993.0
2017-02-27 11:15:00,56.68,56.69,56.64,56.68,42047.0,45.2442,45.2522,45.2123,45.2442,42047.0
2017-02-27 11:20:00,56.68,56.68,56.63,56.65,68194.0,45.2442,45.2442,45.2043,45.2202,68194.0
2017-02-27 11:25:00,56.64,56.67,56.62,56.63,59956.0,45.2123,45.2362,45.1963,45.2043,59956.0
2017-02-27 11:30:00,56.62,56.62,56.59,56.61,78874.0,45.1963,45.1963,45.1723,45.1883,78874.0
2017-02-27 11:35:00,56.62,56.64,56.59,56.61,37932.0,45.1963,45.2123,45.1723,45.1883,37932.0
2017-02-27 11:40:00,56.6,56.65,56.59,56.61,68472.0,45.1803,45.2202,45.1723,45.1883,68472.0
2017-02-27 11:45:00,56.6,56.62,56.6,56.61,82080.0,45.1803,45.1963,45.1803,45.1883,82080.0
2017-02-27 11:50:00,56.6,56.63,56.6,56.62,36691.0,45.1803,45.2043,45.1803,45.1963,36691.0
2017-02-27 11:55:00,56.61,56.62,56.58,56.61,54970.0,45.1883,45.1963,45.1644,45.1883,54970.0
2017-02-27 12:00:00,56.6,56.62,56.59,56.6,62625.0,45.1803,45.1963,45.1723,45.1803,62625.0
2017-02-27 12:05:00,56.6,56.63,56.59,56.62,47638.0,45.1803,45.2043,45.1723,45.1963,47638.0
2017-02-27 12:10:00,56.62,56.63,56.6,56.61,23231.0,45.1963,45.2043,45.1803,45.1883,23231.0
2017-02-27 12:15:00,56.61,56.61,56.59,56.6,36347.0,45.1883,45.1883,45.1723,45.1803,36347.0
2017-02-27 12:20:00,56.61,56.61,56.58,56.58,25111.0,45.1883,45.1883,45.1644,45.1644,25111.0
2017-02-27 12:25:00,56.58,56.59,56.54,56.58,64911.0,45.1644,45.1723,45.1324,45.1644,64911.0
2017-02-27 12:30:00,56.58,56.59,56.56,56.58,29202.0,45.1644,45.1723,45.1484,45.1644,29202.0
2017-02-27 12:35:00,56.59,56.59,56.57,56.57,32154.0,45.1723,45.1723,45.1564,45.1564,32154.0
2017-02-27 12:40:00,56.58,56.58,56.54,56.54,40902.0,45.1644,45.1644,45.1324,45.1324,40902.0
2017-02-27 12:45:00,56.54,56.58,56.53,56.57,54705.0,45.1324,45.1644,45.1245,45.1564,54705.0
2017-02-27 12:50:00,56.57,56.58,56.56,56.57,59044.0,45.1564,45.1644,45.1484,45.1564,59044.0
2017-02-27 12:55:00,56.57,56.58,56.55,56.58,107427.0,45.1564,45.1644,45.1404,45.1644,107427.0
2017-02-27 13:00:00,56.57,56.58,56.55,56.57,82607.0,45.1564,45.1644,45.1404,45.1564,82607.0
2017-02-27 13:05:00,56.57,56.58,56.56,56.57,16638.0,45.1564,45.1644,45.1484,45.1564,16638.0
2017-02-27 13:10:00,56.57,56.59,56.56,56.59,24330.0,45.1564,45.1723,45.1484,45.1723,24330.0
2017-02-27 13:15:00,56.59,56.61,56.57,56.6,59184.0,45.1723,45.1883,45.1564,45.1803,59184.0
2017-02-27 13:20:00,56.6,56.62,56.59,56.61,31559.0,45.1803,45.1963,45.1723,45.1883,31559.0
2017-02-27 13:25:00,56.61,56.61,56.59,56.59,50048.0,45.1883,45.1883,45.1723,45.1723,50048.0
2017-02-27 13:30:00,56.6,56.64,56.59,56.63,35084.0,45.1803,45.2123,45.1723,45.2043,35084.0
2017-02-27 13:35:00,56.64,56.64,56.58,56.61,37266.0,45.2123,45.2123,45.1644,45.1883,37266.0
2017-02-27 13:40:00,56.6,56.61,56.57,56.6,117426.0,45.1803,45.1883,45.1564,45.1803,117426.0
2017-02-27 13:45:00,56.6,56.6,56.57,56.59,52760.0,45.1803,45.1803,45.1564,45.1723,52760.0
2017-02-27 13:50:00,56.59,56.61,56.57,56.59,54509.0,45.1723,45.1883,45.1564,45.1723,54509.0
2017-02-27 13:55:00,56.6,56.6,56.56,56.56,40661.0,45.1803,45.1803,45.1484,45.1484,40661.0
2017-02-27 14:00:00,56.57,56.58,56.54,56.54,33293.0,45.1564,45.1644,45.1324,45.1324,33293.0
2017-02-27 14:05:00,56.55,56.57,56.54,56.56,31886.0,45.1404,45.1564,45.1324,45.1484,31886.0
2017-02-27 14:10:00,56.56,56.56,56.53,56.54,28792.0,45.1484,45.1484,45.1245,45.1324,28792.0
2017-02-27 14:15:00,56.54,56.55,56.52,56.55,23031.0,45.1324,45.1404,45.1165,45.1404,23031.0
2017-02-27 14:20:00,56.54,56.55,56.5,56.51,38270.0,45.1324,45.1404,45.1005,45.1085,38270.0
2017-02-27 14:25:00,56.51,56.57,56.5,56.55,97886.0,45.1085,45.1564,45.1005,45.1404,97886.0
2017-02-27 14:30:00,56.55,56.61,56.53,56.6,105664.0,45.1404,45.1883,45.1245,45.1803,105664.0
2017-02-27 14:35:00,56.6,56.6,56.55,56.56,55330.0,45.1803,45.1803,45.1404,45.1484,55330.0
2017-02-27 14:40:00,56.55,56.56,56.53,56.53,45647.0,45.1404,45.1484,45.1245,45.1245,45647.0
2017-02-27 14:45:00,56.53,56.59,56.53,56.57,70511.0,45.1245,45.1723,45.1245,45.1564,70511.0
2017-02-27 14:50:00,56.58,56.61,56.57,56.61,74183.0,45.1644,45.1883,45.1564,45.1883,74183.0
2017-02-27 14:55:00,56.61,56.62,56.57,56.58,45015.0,45.1883,45.1963,45.1564,45.1644,45015.0
2017-02-27 15:00:00,56.58,56.62,56.57,56.61,68623.0,45.1644,45.1963,45.1564,45.1883,68623.0
2017-02-27 15:05:00,56.61,56.67,56.61,56.66,113065.0,45.1883,45.2362,45.1883,45.2282,113065.0
2017-02-27 15:10:00,56.67,56.68,56.63,56.67,63434.0,45.2362,45.2442,45.2043,45.2362,63434.0
2017-02-27 15:15:00,56.68,56.69,56.65,56.66,111748.0,45.2442,45.2522,45.2202,45.2282,111748.0
2017-02-27 15:20:00,56.66,56.68,56.65,56.66,92648.0,45.2282,45.2442,45.2202,45.2282,92648.0
2017-02-27 15:25:00,56.65,56.66,56.63,56.64,73818.0,45.2202,45.2282,45.2043,45.2123,73818.0
2017-02-27 15:30:00,56.64,56.67,56.63,56.67,77183.0,45.2123,45.2362,45.2043,45.2362,77183.0
2017-02-27 15:35:00,56.67,56.68,56.64,56.65,125495.0,45.2362,45.2442,45.2123,45.2202,125495.0
2017-02-27 15:40:00,56.66,56.66,56.63,56.65,72407.0,45.2282,45.2282,45.2043,45.2202,72407.0
2017-02-27 15:45:00,56.66,56.67,56.64,56.66,110245.0,45.2282,45.2362,45.2123,45.2282,110245.0
2017-02-27 15:50:00,56.65,56.67,56.63,56.64,127842.0,45.2202,45.2362,45.2043,45.2123,127842.0
2017-02-27 15:55:00,56.64,56.77,56.63,56.74,390808.0,45.2123,45.316,45.2043,45.2921,390808.0
2017-02-28 09:30:00,56.49,56.5,56.25,56.46,244196.0,45.0925,45.1005,44.9009,45.0686,244196.0
2017-02-28 09:35:00,56.46,56.51,56.32,56.32,94436.0,45.0686,45.1085,44.9568,44.9568,94436.0
2017-02-28 09:40:00,56.33,56.37,56.27,56.37,76292.0,44.9648,44.9967,44.9169,44.9967,76292.0
2017-02-28 09:45:00,56.36,56.38,56.3,56.32,64172.0,44.9888,45.0047,44.9409,44.9568,64172.0
2017-02-28 09:50:00,56.33,56.37,56.28,56.32,102545.0,44.9648,44.9967,44.9249,44.9568,102545.0
2017-02-28 09:55:00,56.31,56.38,56.29,56.34,139136.0,44.9488,45.0047,44.9329,44.9728,139136.0
2017-02-28 10:00:00,56.34,56.35,56.32,56.35,69236.0,44.9728,44.9808,44.9568,44.9808,69236.0
2017-02-28 10:05:00,56.35,56.35,56.29,56.31,70897.0,44.9808,44.9808,44.9329,44.9488,70897.0
2017-02-28 10:10:00,56.32,56.33,56.3,56.31,33334.0,44.9568,44.9648,44.9409,44.9488,33334.0
2017-02-28 10:15:00,56.31,56.33,56.3,56.32,68146.0,44.9488,44.9648,44.9409,44.9568,68146.0
2017-02-28 10:20:00,56.31,56.31,56.25,56.25,69458.0,44.9488,44.9488,44.9009,44.9009,69458.0
2017-02-28 10:25:00,56.26,56.3,56.24,56.3,97584.0,44.9089,44.9409,44.893,44.9409,97584.0
2017-02-28 10:30:00,56.3,56.3,56.23,56.23,52209.0,44.9409,44.9409,44.885,44.885,52209.0
2017-02-28 10:35:00,56.23,56.24,56.13,56.14,86005.0,44.885,44.893,44.8052,44.8131,86005.0
2017-02-28 10:40:00,56.13,56.14,56.05,56.06,58099.0,44.8052,44.8131,44.7413,44.7493,58099.0
2017-02-28 10:45:00,56.05,56.16,56.04,56.15,88248.0,44.7413,44.8291,44.7333,44.8211,88248.0
2017-02-28 10:50:00,56.15,56.18,56.13,56.16,61725.0,44.8211,44.8451,44.8052,44.8291,61725.0
2017-02-28 10:55:00,56.16,56.2,56.14,56.19,60522.0,44.8291,44.861,44.8131,44.8531,60522.0
2017-02-28 11:00:00,56.18,56.24,56.14,56.23,54455.0,44.8451,44.893,44.8131,44.885,54455.0
2017-02-28 11:05:00,56.23,56.24,56.16,56.18,67049.0,44.885,44.893,44.8291,44.8451,67049.0
2017-02-28 11:10:00,56.18,56.19,56.15,56.16,53657.0,44.8451,44.8531,44.8211,44.8291,53657.0
2017-02-28 11:15:00,56.17,56.19,56.17,56.18,26227.0,44.8371,44.8531,44.8371,44.8451,26227.0
2017-02-28 11:20:00,56.18,56.2,56.17,56.2,22278.0,44.8451,44.861,44.8371,44.861,22278.0
2017-02-28 11:25:00,56.19,56.21,56.19,56.2,42828.0,44.8531,44.869,44.8531,44.861,42828.0
2017-02-28 11:30:00,56.2,56.2,56.17,56.18,37203.0,44.861,44.861,44.8371,44.8451,37203.0
2017-02-28 11:35:00,56.19,56.22,56.18,56.22,42638.0,44.8531,44.877,44.8451,44.877,42638.0
2017-02-28 11:40:00,56.22,56.28,56.21,56.27,50643.0,44.877,44.9249,44.869,44.9169,50643.0
2017-02-28 11:45:00,56.27,56.28,56.23,56.26,46445.0,44.9169,44.9249,44.885,44.9089,46445.0
2017-02-28 11:50:00,56.25,56.26,56.24,56.26,25834.0,44.9009,44.9089,44.893,44.9089,25834.0
2017-02-28 11:55:00,56.26,56.26,56.23,56.25,37784.0,44.9089,44.9089,44.885,44.9009,37784.0
2017-02-28 12:00:00,56.25,56.25,56.13,56.13,90329.0,44.9009,44.9009,44.8052,44.8052,90329.0
2017-02-28 12:05:00,56.13,56.14,56.05,56.05,116644.0,44.8052,44.8131,44.7413,44.7413,116644.0
2017-02-28 12:10:00,56.05,56.08,56.05,56.06,42302.0,44.7413,44.7652,44.7413,44.7493,42302.0
2017-02-28 12:15:00,56.06,56.07,56.06,56.06,13519.0,44.7493,44.7573,44.7493,44.7493,13519.0
2017-02-28 12:20:00,56.06,56.08,55.95,55.96,217813.0,44.7493,44.7652,44.6615,44.6695,217813.0
2017-02-28 12:25:00,55.95,55.98,55.89,55.94,82201.0,44.6615,44.6854,44.6136,44.6535,82201.0
2017-02-28 12:30:00,55.95,55.99,55.92,55.99,30772.0,44.6615,44.6934,44.6375,44.6934,30772.0
2017-02-28 12:35:00,55.99,55.99,55.92,55.93,52762.0,44.6934,44.6934,44.6375,44.6455,52762.0
2017-02-28 12:40:00,55.93,55.95,55.91,55.92,54743.0,44.6455,44.6615,44.6295,44.6375,54743.0
2017-02-28 12:45:00,55.93,55.96,55.91,55.94,60914.0,44.6455,44.6695,44.6295,44.6535,60914.0
2017-02-28 12:50:00,55.95,55.98,55.93,55.98,35206.0,44.6615,44.6854,44.6455,44.6854,35206.0
2017-02-28 12:55:00,55.98,55.98,55.97,55.98,21591.0,44.6854,44.6854,44.6774,44.6854,21591.0
2017-02-28 13:00:00,55.98,56.04,55.96,56.01,71158.0,44.6854,44.7333,44.6695,44.7094,71158.0
2017-02-28 13:05:00,56.02,56.09,56.01,56.09,50209.0,44.7174,44.7732,44.7094,44.7732,50209.0
2017-02-28 13:10:00,56.09,56.09,56.05,56.06,41792.0,44.7732,44.7732,44.7413,44.7493,41792.0
2017-02-28 13:15:00,56.05,56.07,56.01,56.02,37729.0,44.7413,44.7573,44.7094,44.7174,37729.0
2017-02-28 13:20:00,56.02,56.03,55.95,55.95,64584.0,44.7174,44.7253,44.6615,44.6615,64584.0
2017-02-28 13:25:00,55.96,55.97,55.92,55.93,42179.0,44.6695,44.6774,44.6375,44.6455,42179.0
2017-02-28 13:30:00,55.93,55.95,55.91,55.94,59413.0,44.6455,44.6615,44.6295,44.6535,59413.0
2017-02-28 13:35:00,55.95,55.98,55.93,55.97,48876.0,44.6615,44.6854,44.6455,44.6774,48876.0
2017-02-28 13:40:00,55.97,55.97,55.95,55.97,53910.0,44.6774,44.6774,44.6615,44.6774,53910.0
2017-02-28 13:45:00,55.97,56.03,55.96,56.03,80959.0,44.6774,44.7253,44.6695,44.7253,80959.0
2017-02-28 13:50:00,56.02,56.09,56.01,56.07,56069.0,44.7174,44.7732,44.7094,44.7573,56069.0
2017-02-28 13:55:00,56.08,56.11,56.08,56.1,87528.0,44.7652,44.7892,44.7652,44.7812,87528.0
2017-02-28 14:00:00,56.1,56.15,56.09,56.13,69818.0,44.7812,44.8211,44.7732,44.8052,69818.0
2017-02-28 14:05:00,56.13,56.15,56.1,56.1,63862.0,44.8052,44.8211,44.7812,44.7812,63862.0
2017-02-28 14:10:00,56.09,56.14,56.07,56.1,70369.0,44.7732,44.8131,44.7573,44.7812,70369.0
2017-02-28 14:15:00,56.11,56.12,56.08,56.1,51388.0,44.7892,44.7972,44.7652,44.7812,51388.0
2017-02-28 14:20:00,56.09,56.13,56.08,56.12,49646.0,44.7732,44.8052,44.7652,44.7972,49646.0
2017-02-28 14:25:00,56.12,56.19,56.11,56.18,58062.0,44.7972,44.8531,44.7892,44.8451,58062.0
2017-02-28 14:30:00,56.18,56.23,56.14,56.23,88585.0,44.8451,44.885,44.8131,44.885,88585.0
2017-02-28 14:35:00,56.23,56.24,56.19,56.24,61372.0,44.885,44.893,44.8531,44.893,61372.0
2017-02-28 14:40:00,56.23,56.24,56.2,56.23,60086.0,44.885,44.893,44.861,44.885,60086.0
2017-02-28 14:45:00,56.22,56.29,56.22,56.28,106088.0,44.877,44.9329,44.877,44.9249,106088.0
2017-02-28 14:50:00,56.28,56.29,56.25,56.29,77363.0,44.9249,44.9329,44.9009,44.9329,77363.0
2017-02-28 14:55:00,56.28,56.33,56.28,56.33,73185.0,44.9249,44.9648,44.9249,44.9648,73185.0
2017-02-28 15:00:00,56.33,56.33,56.3,56.32,89309.0,44.9648,44.9648,44.9409,44.9568,89309.0
2017-02-28 15:05:00,56.31,56.36,56.26,56.28,127826.0,44.9488,44.9888,44.9089,44.9249,127826.0
2017-02-28 15:10:00,56.28,56.36,56.27,56.36,72310.0,44.9249,44.9888,44.9169,44.9888,72310.0
2017-02-28 15:15:00,56.36,56.4,56.34,56.38,74781.0,44.9888,45.0207,44.9728,45.0047,74781.0
2017-02-28 15:20:00,56.38,56.39,56.35,56.38,63100.0,45.0047,45.0127,44.9808,45.0047,63100.0
2017-02-28 15:25:00,56.37,56.39,56.35,56.35,110527.0,44.9967,45.0127,44.9808,44.9808,110527.0
2017-02-28 15:30:00,56.35,56.36,56.31,56.32,107863.0,44.9808,44.9888,44.9488,44.9568,107863.0
2017-02-28 15:35:00,56.32,56.38,56.3,56.32,122560.0,44.9568,45.0047,44.9409,44.9568,122560.0
2017-02-28 15:40:00,56.31,56.35,56.29,56.34,133979.0,44.9488,44.9808,44.9329,44.9728,133979.0
2017-02-28 15:45:00,56.34,56.37,56.32,56.35,143791.0,44.9728,44.9967,44.9568,44.9808,143791.0
2017-02-28 15:50:00,56.35,56.4,56.34,56.4,217573.0,44.9808,45.0207,44.9728,45.0207,217573.0
2017-02-28 15:55:00,56.39,56.52,56.38,56.48,660541.0,45.0127,45.1165,45.0047,45.0845,660541.0
2017-03-01 09:30:00,56.93,56.99,56.85,56.88,219938.0,45.4438,45.4916,45.3799,45.4038,219938.0
2017-03-01 09:35:00,56.87,56.9,56.59,56.64,120271.0,45.3959,45.4198,45.1723,45.2123,120271.0
2017-03-01 09:40:00,56.64,56.65,56.52,56.52,136465.0,45.2123,45.2202,45.1165,45.1165,136465.0
2017-03-01 09:45:00,56.53,56.54,56.4,56.41,97070.0,45.1245,45.1324,45.0207,45.0287,97070.0
2017-03-01 09:50:00,56.41,56.43,56.27,56.33,235922.0,45.0287,45.0446,44.9169,44.9648,235922.0
2017-03-01 09:55:00,56.33,56.38,56.29,56.33,79381.0,44.9648,45.0047,44.9329,44.9648,79381.0
2017-03-01 10:00:00,56.33,56.49,56.32,56.41,71052.0,44.9648,45.0925,44.9568,45.0287,71052.0
2017-03-01 10:05:00,56.42,56.42,56.36,56.39,106437.0,45.0366,45.0366,44.9888,45.0127,106437.0
2017-03-01 10:10:00,56.39,56.45,56.36,56.43,80643.0,45.0127,45.0606,44.9888,45.0446,80643.0
2017-03-01 10:15:00,56.43,56.45,56.37,56.4,93725.0,45.0446,45.0606,44.9967,45.0207,93725.0
2017-03-01 10:20:00,56.4,56.5,56.39,56.46,82142.0,45.0207,45.1005,45.0127,45.0686,82142.0
2017-03-01 10:25:00,56.47,56.52,56.44,56.51,81474.0,45.0766,45.1165,45.0526,45.1085,81474.0
2017-03-01 10:30:00,56.52,56.6,56.51,56.55,77052.0,45.1165,45.1803,45.1085,45.1404,77052.0
2017-03-01 10:35:00,56.56,56.6,56.54,56.55,61729.0,45.1484,45.1803,45.1324,45.1404,61729.0
2017-03-01 10:40:00,56.55,56.56,56.51,56.52,87454.0,45.1404,45.1484,45.1085,45.1165,87454.0
2017-03-01 10:45:00,56.52,56.54,56.49,56.5,71579.0,45.1165,45.1324,45.0925,45.1005,71579.0
2017-03-01 10:50:00,56.51,56.52,56.45,56.5,80765.0,45.1085,45.1165,45.0606,45.1005,80765.0
2017-03-01 10:55:00,56.51,56.55,56.47,56.54,102717.0,45.1085,45.1404,45.0766,45.1324,102717.0
2017-03-01 11:00:00,56.54,56.55,56.49,56.5,37573.0,45.1324,45.1404,45.0925,45.1005,37573.0
2017-03-01 11:05:00,56.51,56.6,56.49,56.6,67310.0,45.1085,45.1803,45.0925,45.1803,67310.0
2017-03-01 11:10:00,56.59,56.64,56.56,56.63,50882.0,45.1723,45.2123,45.1484,45.2043,50882.0
2017-03-01 11:15:00,56.63,56.63,56.57,56.57,81511.0,45.2043,45.2043,45.1564,45.1564,81511.0
2017-03-01 11:20:00,56.58,56.58,56.52,56.54,45697.0,45.1644,45.1644,45.1165,45.1324,45697.0
2017-03-01 11:25:00,56.54,56.56,56.52,56.55,64864.0,45.1324,45.1484,45.1165,45.1404,64864.0
2017-03-01 11:30:00,56.56,56.61,56.55,56.59,54859.0,45.1484,45.1883,45.1404,45.1723,54859.0
2017-03-01 11:35:00,56.59,56.59,56.54,56.56,59680.0,45.1723,45.1723,45.1324,45.1484,59680.0
2017-03-01 11:40:00,56.56,56.57,56.55,56.55,81372.0,45.1484,45.1564,45.1404,45.1404,81372.0
2017-03-01 11:45:00,56.55,56.57,56.55,56.56,47973.0,45.1404,45.1564,45.1404,45.1484,47973.0
2017-03-01 11:50:00,56.57,56.59,56.55,56.58,47819.0,45.1564,45.1723,45.1404,45.1644,47819.0
2017-03-01 11:55:00,56.58,56.61,56.56,56.59,38841.0,45.1644,45.1883,45.1484,45.1723,38841.0
2017-03-01 12:00:00,56.6,56.74,56.6,56.72,55286.0,45.1803,45.2921,45.1803,45.2761,55286.0
2017-03-01 12:05:00,56.71,56.75,56.71,56.73,55266.0,45.2681,45.3001,45.2681,45.2841,55266.0
2017-03-01 12:10:00,56.73,56.75,56.69,56.74,61391.0,45.2841,45.3001,45.2522,45.2921,61391.0
2017-03-01 12:15:00,56.74,56.82,56.73,56.82,201798.0,45.2921,45.3559,45.2841,45.3559,201798.0
2017-03-01 12:20:00,56.83,56.83,56.78,56.8,238726.0,45.3639,45.3639,45.324,45.34,238726.0
2017-03-01 12:25:00,56.8,56.81,56.78,56.81,58293.0,45.34,45.348,45.324,45.348,58293.0
2017-03-01 12:30:00,56.8,56.81,56.78,56.8,69809.0,45.34,45.348,45.324,45.34,69809.0
2017-03-01 12:35:00,56.8,56.82,56.78,56.79,79566.0,45.34,45.3559,45.324,45.332,79566.0
2017-03-01 12:40:00,56.79,56.81,56.77,56.8,86573.0,45.332,45.348,45.316,45.34,86573.0
2017-03-01 12:45:00,56.79,56.81,56.78,56.79,64471.0,45.332,45.348,45.324,45.332,64471.0
2017-03-01 12:50:00,56.78,56.79,56.72,56.72,51893.0,45.324,45.332,45.2761,45.2761,51893.0
2017-03-01 12:55:00,56.73,56.74,56.7,56.73,64375.0,45.2841,45.2921,45.2602,45.2841,64375.0
2017-03-01 13:00:00,56.74,56.79,56.73,56.77,125851.0,45.2921,45.332,45.2841,45.316,125851.0
2017-03-01 13:05:00,56.76,56.77,56.71,56.71,74861.0,45.308,45.316,45.2681,45.2681,74861.0
2017-03-01 13:10:00,56.71,56.76,56.7,56.76,64837.0,45.2681,45.308,45.2602,45.308,64837.0
2017-03-01 13:15:00,56.76,56.79,56.72,56.73,66799.0,45.308,45.332,45.2761,45.2841,66799.0
2017-03-01 13:20:00,56.73,56.77,56.73,56.77,45712.0,45.2841,45.316,45.2841,45.316,45712.0
2017-03-01 13:25:00,56.77,56.82,56.75,56.81,220509.0,45.316,45.3559,45.3001,45.348,220509.0
2017-03-01 13:30:00,56.81,56.84,56.8,56.83,141634.0,45.348,45.3719,45.34,45.3639,141634.0
2017-03-01 13:35:00,56.82,56.84,56.82,56.84,141503.0,45.3559,45.3719,45.3559,45.3719,141503.0
2017-03-01 13:40:00,56.84,56.86,56.83,56.85,100261.0,45.3719,45.3879,45.3639,45.3799,100261.0
2017-03-01 13:45:00,56.85,56.86,56.84,56.86,119666.0,45.3799,45.3879,45.3719,45.3879,119666.0
2017-03-01 13:50:00,56.86,56.87,56.8,56.82,104191.0,45.3879,45.3959,45.34,45.3559,104191.0
2017-03-01 13:55:00,56.83,56.84,56.79,56.81,48017.0,45.3639,45.3719,45.332,45.348,48017.0
2017-03-01 14:00:00,56.82,56.84,56.79,56.82,34480.0,45.3559,45.3719,45.332,45.3559,34480.0
2017-03-01 14:05:00,56.82,56.86,56.82,56.82,54662.0,45.3559,45.3879,45.3559,45.3559,54662.0
2017-03-01 14:10:00,56.82,56.86,56.81,56.85,111594.0,45.3559,45.3879,45.348,45.3799,111594.0
2017-03-01 14:15:00,56.85,56.88,56.85,56.86,114001.0,45.3799,45.4038,45.3799,45.3879,114001.0
2017-03-01 14:20:00,56.87,56.88,56.84,56.87,56692.0,45.3959,45.4038,45.3719,45.3959,56692.0
2017-03-01 14:25:00,56.87,56.88,56.85,56.87,64673.0,45.3959,45.4038,45.3799,45.3959,64673.0
2017-03-01 14:30:00,56.87,56.87,56.77,56.77,96246.0,45.3959,45.3959,45.316,45.316,96246.0
2017-03-01 14:35:00,56.77,56.82,56.77,56.81,340427.0,45.316,45.3559,45.316,45.348,340427.0
2017-03-01 14:40:00,56.81,56.85,56.8,56.85,59492.0,45.348,45.3799,45.34,45.3799,59492.0
2017-03-01 14:45:00,56.84,56.85,56.83,56.83,87151.0,45.3719,45.3799,45.3639,45.3639,87151.0
2017-03-01 14:50:00,56.83,56.85,56.82,56.82,54522.0,45.3639,45.3799,45.3559,45.3559,54522.0
2017-03-01 14:55:00,56.83,56.85,56.82,56.84,98564.0,45.3639,45.3799,45.3559,45.3719,98564.0
2017-03-01 15:00:00,56.85,56.89,56.84,56.89,63908.0,45.3799,45.4118,45.3719,45.4118,63908.0
2017-03-01 15:05:00,56.88,56.91,56.88,56.9,138418.0,45.4038,45.4278,45.4038,45.4198,138418.0
2017-03-01 15:10:00,56.9,56.95,56.89,56.95,195309.0,45.4198,45.4597,45.4118,45.4597,195309.0
2017-03-01 15:15:00,56.95,56.96,56.93,56.96,218768.0,45.4597,45.4677,45.4438,45.4677,218768.0
2017-03-01 15:20:00,56.96,57.0,56.96,57.0,179878.0,45.4677,45.4996,45.4677,45.4996,179878.0
2017-03-01 15:25:00,56.99,57.01,56.97,57.0,448698.0,45.4916,45.5076,45.4757,45.4996,448698.0
2017-03-01 15:30:00,57.01,57.05,56.97,56.97,190696.0,45.5076,45.5395,45.4757,45.4757,190696.0
2017-03-01 15:35:00,56.98,57.03,56.97,57.02,237001.0,45.4837,45.5236,45.4757,45.5156,237001.0
2017-03-01 15:40:00,57.02,57.03,56.98,56.98,185942.0,45.5156,45.5236,45.4837,45.4837,185942.0
2017-03-01 15:45:00,56.98,57.02,56.98,57.02,201689.0,45.4837,45.5156,45.4837,45.5156,201689.0
2017-03-01 15:50:00,57.02,57.05,56.99,57.02,339108.0,45.5156,45.5395,45.4916,45.5156,339108.0
2017-03-01 15:55:00,57.02,57.08,57.0,57.01,727157.0,45.5156,45.5635,45.4996,45.5076,727157.0
2017-03-02 09:30:00,56.92,57.16,56.85,57.03,261633.0,45.4358,45.6273,45.3799,45.5236,261633.0
2017-03-02 09:35:00,57.03,57.08,57.0,57.08,89092.0,45.5236,45.5635,45.4996,45.5635,89092.0
2017-03-02 09:40:00,57.07,57.08,56.97,56.99,117728.0,45.5555,45.5635,45.4757,45.4916,117728.0
2017-03-02 09:45:00,57.0,57.0,56.7,56.71,155757.0,45.4996,45.4996,45.2602,45.2681,155757.0
2017-03-02 09:50:00,56.71,56.71,56.55,56.56,79828.0,45.2681,45.2681,45.1404,45.1484,79828.0
2017-03-02 09:55:00,56.57,56.71,56.56,56.69,86393.0,45.1564,45.2681,45.1484,45.2522,86393.0
2017-03-02 10:00:00,56.68,56.68,56.59,56.64,70956.0,45.2442,45.2442,45.1723,45.2123,70956.0
2017-03-02 10:05:00,56.64,56.65,56.56,56.58,83452.0,45.2123,45.2202,45.1484,45.1644,83452.0
2017-03-02 10:10:00,56.58,56.59,56.51,56.55,84056.0,45.1644,45.1723,45.1085,45.1404,84056.0
2017-03-02 10:15:00,56.54,56.58,56.54,56.54,62509.0,45.1324,45.1644,45.1324,45.1324,62509.0
2017-03-02 10:20:00,56.53,56.54,56.41,56.45,212865.0,45.1245,45.1324,45.0287,45.0606,212865.0
2017-03-02 10:25:00,56.44,56.45,56.41,56.42,59311.0,45.0526,45.0606,45.0287,45.0366,59311.0
2017-03-02 10:30:00,56.42,56.46,56.38,56.43,92739.0,45.0366,45.0686,45.0047,45.0446,92739.0
2017-03-02 10:35:00,56.43,56.53,56.41,56.48,103569.0,45.0446,45.1245,45.0287,45.0845,103569.0
2017-03-02 10:40:00,56.48,56.55,56.47,56.49,71792.0,45.0845,45.1404,45.0766,45.0925,71792.0
2017-03-02 10:45:00,56.48,56.51,56.46,56.51,62534.0,45.0845,45.1085,45.0686,45.1085,62534.0
2017-03-02 10:50:00,56.5,56.51,56.46,56.48,49279.0,45.1005,45.1085,45.0686,45.0845,49279.0
2017-03-02 10:55:00,56.48,56.49,56.45,56.48,52221.0,45.0845,45.0925,45.0606,45.0845,52221.0
2017-03-02 11:00:00,56.47,56.5,56.46,56.5,52701.0,45.0766,45.1005,45.0686,45.1005,52701.0
2017-03-02 11:05:00,56.5,56.55,56.49,56.55,42797.0,45.1005,45.1404,45.0925,45.1404,42797.0
2017-03-02 11:10:00,56.55,56.55,56.36,56.39,232094.0,45.1404,45.1404,44.9888,45.0127,232094.0
2017-03-02 11:15:00,56.39,56.41,56.24,56.37,354755.0,45.0127,45.0287,44.893,44.9967,354755.0
2017-03-02 11:20:00,56.37,56.45,56.37,56.44,74246.0,44.9967,45.0606,44.9967,45.0526,74246.0
2017-03-02 11:25:00,56.45,56.47,56.4,56.42,98275.0,45.0606,45.0766,45.0207,45.0366,98275.0
2017-03-02 11:30:00,56.43,56.6,56.41,56.47,238901.0,45.0446,45.1803,45.0287,45.0766,238901.0
2017-03-02 11:35:00,56.47,56.51,56.45,56.5,89878.0,45.0766,45.1085,45.0606,45.1005,89878.0
2017-03-02 11:40:00,56.51,56.55,56.49,56.52,70469.0,45.1085,45.1404,45.0925,45.1165,70469.0
2017-03-02 11:45:00,56.53,56.62,56.51,56.6,69487.0,45.1245,45.1963,45.1085,45.1803,69487.0
2017-03-02 11:50:00,56.61,56.63,56.58,56.59,58424.0,45.1883,45.2043,45.1644,45.1723,58424.0
2017-03-02 11:55:00,56.59,56.6,56.55,56.59,68718.0,45.1723,45.1803,45.1404,45.1723,68718.0
2017-03-02 12:00:00,56.59,56.6,56.56,56.58,32184.0,45.1723,45.1803,45.1484,45.1644,32184.0
2017-03-02 12:05:00,56.58,56.58,56.56,56.56,26404.0,45.1644,45.1644,45.1484,45.1484,26404.0
2017-03-02 12:10:00,56.56,56.56,56.52,56.52,26210.0,45.1484,45.1484,45.1165,45.1165,26210.0
2017-03-02 12:15:00,56.53,56.57,56.52,56.57,42716.0,45.1245,45.1564,45.1165,45.1564,42716.0
2017-03-02 12:20:00,56.57,56.58,56.49,56.5,40818.0,45.1564,45.1644,45.0925,45.1005,40818.0
2017-03-02 12:25:00,56.5,56.5,56.45,56.46,36190.0,45.1005,45.1005,45.0606,45.0686,36190.0
2017-03-02 12:30:00,56.47,56.47,56.42,56.47,41092.0,45.0766,45.0766,45.0366,45.0766,41092.0
2017-03-02 12:35:00,56.47,56.51,56.46,56.51,26215.0,45.0766,45.1085,45.0686,45.1085,26215.0
2017-03-02 12:40:00,56.51,56.52,56.38,56.39,99007.0,45.1085,45.1165,45.0047,45.0127,99007.0
2017-03-02 12:45:00,56.39,56.39,56.36,56.38,45720.0,45.0127,45.0127,44.9888,45.0047,45720.0
2017-03-02 12:50:00,56.39,56.44,56.38,56.42,45161.0,45.0127,45.0526,45.0047,45.0366,45161.0
2017-03-02 12:55:00,56.44,56.5,56.42,56.49,33740.0,45.0526,45.1005,45.0366,45.0925,33740.0
2017-03-02 13:00:00,56.48,56.51,56.48,56.51,44250.0,45.0845,45.1085,45.0845,45.1085,44250.0
2017-03-02 13:05:00,56.5,56.51,56.47,56.48,27764.0,45.1005,45.1085,45.0766,45.0845,27764.0
2017-03-02 13:10:00,56.47,56.48,56.43,56.47,29135.0,45.0766,45.0845,45.0446,45.0766,29135.0
2017-03-02 13:15:00,56.47,56.47,56.42,56.43,41259.0,45.0766,45.0766,45.0366,45.0446,41259.0
2017-03-02 13:20:00,56.42,56.45,56.41,56.44,34412.0,45.0366,45.0606,45.0287,45.0526,34412.0
2017-03-02 13:25:00,56.43,56.46,56.41,56.43,36121.0,45.0446,45.0686,45.0287,45.0446,36121.0
2017-03-02 13:30:00,56.42,56.44,56.42,56.43,15324.0,45.0366,45.0526,45.0366,45.0446,15324.0
2017-03-02 13:35:00,56.42,56.43,56.38,56.39,49058.0,45.0366,45.0446,45.0047,45.0127,49058.0
2017-03-02 13:40:00,56.39,56.4,56.35,56.37,57356.0,45.0127,45.0207,44.9808,44.9967,57356.0
2017-03-02 13:45:00,56.37,56.42,56.36,56.39,40371.0,44.9967,45.0366,44.9888,45.0127,40371.0
2017-03-02 13:50:00,56.38,56.39,56.35,56.39,29271.0,45.0047,45.0127,44.9808,45.0127,29271.0
2017-03-02 13:55:00,56.38,56.4,56.37,56.38,28130.0,45.0047,45.0207,44.9967,45.0047,28130.0
2017-03-02 14:00:00,56.38,56.4,56.36,56.4,25977.0,45.0047,45.0207,44.9888,45.0207,25977.0
2017-03-02 14:05:00,56.4,56.4,56.36,56.37,31201.0,45.0207,45.0207,44.9888,44.9967,31201.0
2017-03-02 14:10:00,56.37,56.39,56.35,56.39,62554.0,44.9967,45.0127,44.9808,45.0127,62554.0
2017-03-02 14:15:00,56.39,56.41,56.36,56.38,94534.0,45.0127,45.0287,44.9888,45.0047,94534.0
2017-03-02 14:20:00,56.38,56.41,56.35,56.36,75002.0,45.0047,45.0287,44.9808,44.9888,75002.0
2017-03-02 14:25:00,56.35,56.41,56.32,56.41,69669.0,44.9808,45.0287,44.9568,45.0287,69669.0
2017-03-02 14:30:00,56.4,56.45,56.4,56.43,55353.0,45.0207,45.0606,45.0207,45.0446,55353.0
2017-03-02 14:35:00,56.43,56.43,56.4,56.43,34073.0,45.0446,45.0446,45.0207,45.0446,34073.0
2017-03-02 14:40:00,56.42,56.43,56.39,56.4,36759.0,45.0366,45.0446,45.0127,45.0207,36759.0
2017-03-02 14:45:00,56.4,56.43,56.38,56.43,142142.0,45.0207,45.0446,45.0047,45.0446,142142.0
2017-03-02 14:50:00,56.43,56.43,56.39,56.4,42875.0,45.0446,45.0446,45.0127,45.0207,42875.0
2017-03-02 14:55:00,56.39,56.41,56.38,56.41,38552.0,45.0127,45.0287,45.0047,45.0287,38552.0
2017-03-02 15:00:00,56.41,56.46,56.37,56.39,164265.0,45.0287,45.0686,44.9967,45.0127,164265.0
2017-03-02 15:05:00,56.39,56.39,56.36,56.37,47340.0,45.0127,45.0127,44.9888,44.9967,47340.0
2017-03-02 15:10:00,56.37,56.38,56.35,56.37,55076.0,44.9967,45.0047,44.9808,44.9967,55076.0
2017-03-02 15:15:00,56.36,56.37,56.29,56.33,75266.0,44.9888,44.9967,44.9329,44.9648,75266.0
2017-03-02 15:20:00,56.33,56.33,56.31,56.32,74735.0,44.9648,44.9648,44.9488,44.9568,74735.0
2017-03-02 15:25:00,56.31,56.32,56.28,56.29,112483.0,44.9488,44.9568,44.9249,44.9329,112483.0
2017-03-02 15:30:00,56.3,56.33,56.28,56.33,100081.0,44.9409,44.9648,44.9249,44.9648,100081.0
2017-03-02 15:35:00,56.33,56.35,56.32,56.35,71354.0,44.9648,44.9808,44.9568,44.9808,71354.0
2017-03-02 15:40:00,56.35,56.35,56.28,56.3,146431.0,44.9808,44.9808,44.9249,44.9409,146431.0
2017-03-02 15:45:00,56.3,56.34,56.29,56.33,137382.0,44.9409,44.9728,44.9329,44.9648,137382.0
2017-03-02 15:50:00,56.33,56.36,56.32,56.36,254972.0,44.9648,44.9888,44.9568,44.9888,254972.0
2017-03-02 15:55:00,56.36,56.39,56.34,56.36,450230.0,44.9888,45.0127,44.9728,44.9888,450230.0
2017-03-03 09:30:00,56.52,56.57,56.05,56.13,325788.0,45.1165,45.1564,44.7413,44.8052,325788.0
2017-03-03 09:35:00,56.12,56.18,56.05,56.07,121110.0,44.7972,44.8451,44.7413,44.7573,121110.0
2017-03-03 09:40:00,56.06,56.07,56.0,56.07,168421.0,44.7493,44.7573,44.7014,44.7573,168421.0
2017-03-03 09:45:00,56.07,56.37,56.07,56.36,209268.0,44.7573,44.9967,44.7573,44.9888,209268.0
2017-03-03 09:50:00,56.37,56.4,56.19,56.21,113606.0,44.9967,45.0207,44.8531,44.869,113606.0
2017-03-03 09:55:00,56.2,56.32,56.2,56.3,88399.0,44.861,44.9568,44.861,44.9409,88399.0
2017-03-03 10:00:00,56.31,56.39,56.29,56.32,58136.0,44.9488,45.0127,44.9329,44.9568,58136.0
2017-03-03 10:05:00,56.31,56.35,56.21,56.21,117820.0,44.9488,44.9808,44.869,44.869,117820.0
2017-03-03 10:10:00,56.21,56.23,56.16,56.18,64976.0,44.869,44.885,44.8291,44.8451,64976.0
2017-03-03 10:15:00,56.19,56.21,56.1,56.11,81369.0,44.8531,44.869,44.7812,44.7892,81369.0
2017-03-03 10:20:00,56.1,56.11,56.02,56.11,121693.0,44.7812,44.7892,44.7174,44.7892,121693.0
2017-03-03 10:25:00,56.1,56.13,56.07,56.12,69996.0,44.7812,44.8052,44.7573,44.7972,69996.0
2017-03-03 10:30:00,56.12,56.15,56.1,56.11,42949.0,44.7972,44.8211,44.7812,44.7892,42949.0
2017-03-03 10:35:00,56.11,56.15,56.1,56.12,43584.0,44.7892,44.8211,44.7812,44.7972,43584.0
2017-03-03 10:40:00,56.12,56.13,56.08,56.08,77654.0,44.7972,44.8052,44.7652,44.7652,77654.0
2017-03-03 10:45:00,56.08,56.08,56.03,56.05,116819.0,44.7652,44.7652,44.7253,44.7413,116819.0
2017-03-03 10:50:00,56.06,56.14,56.05,56.14,63984.0,44.7493,44.8131,44.7413,44.8131,63984.0
2017-03-03 10:55:00,56.14,56.17,56.13,56.13,58464.0,44.8131,44.8371,44.8052,44.8052,58464.0
2017-03-03 11:00:00,56.12,56.15,56.09,56.15,57831.0,44.7972,44.8211,44.7732,44.8211,57831.0
2017-03-03 11:05:00,56.16,56.19,56.15,56.16,56849.0,44.8291,44.8531,44.8211,44.8291,56849.0
2017-03-03 11:10:00,56.17,56.19,56.16,56.19,31966.0,44.8371,44.8531,44.8291,44.8531,31966.0
2017-03-03 11:15:00,56.18,56.2,56.17,56.2,37384.0,44.8451,44.861,44.8371,44.861,37384.0
2017-03-03 11:20:00,56.2,56.21,56.17,56.18,54414.0,44.861,44.869,44.8371,44.8451,54414.0
2017-03-03 11:25:00,56.19,56.19,56.16,56.16,23261.0,44.8531,44.8531,44.8291,44.8291,23261.0
2017-03-03 11:30:00,56.17,56.18,56.15,56.16,34583.0,44.8371,44.8451,44.8211,44.8291,34583.0
2017-03-03 11:35:00,56.16,56.16,56.12,56.12,39593.0,44.8291,44.8291,44.7972,44.7972,39593.0
2017-03-03 11:40:00,56.13,56.13,56.09,56.1,55703.0,44.8052,44.8052,44.7732,44.7812,55703.0
2017-03-03 11:45:00,56.11,56.17,56.1,56.16,41214.0,44.7892,44.8371,44.7812,44.8291,41214.0
2017-03-03 11:50:00,56.16,56.17,56.13,56.14,32472.0,44.8291,44.8371,44.8052,44.8131,32472.0
2017-03-03 11:55:00,56.15,56.15,56.11,56.14,28728.0,44.8211,44.8211,44.7892,44.8131,28728.0
2017-03-03 12:00:00,56.14,56.16,56.12,56.15,34673.0,44.8131,44.8291,44.7972,44.8211,34673.0
2017-03-03 12:05:00,56.16,56.27,56.15,56.26,112221.0,44.8291,44.9169,44.8211,44.9089,112221.0
2017-03-03 12:10:00,56.25,56.29,56.24,56.28,63790.0,44.9009,44.9329,44.893,44.9249,63790.0
2017-03-03 12:15:00,56.29,56.29,56.19,56.22,39488.0,44.9329,44.9329,44.8531,44.877,39488.0
2017-03-03 12:20:00,56.23,56.25,56.22,56.24,25153.0,44.885,44.9009,44.877,44.893,25153.0
2017-03-03 12:25:00,56.25,56.26,56.22,56.24,30965.0,44.9009,44.9089,44.877,44.893,30965.0
2017-03-03 12:30:00,56.24,56.3,56.24,56.28,28574.0,44.893,44.9409,44.893,44.9249,28574.0
2017-03-03 12:35:00,56.27,56.3,56.22,56.24,33376.0,44.9169,44.9409,44.877,44.893,33376.0
2017-03-03 12:40:00,56.23,56.27,56.23,56.25,18818.0,44.885,44.9169,44.885,44.9009,18818.0
2017-03-03 12:45:00,56.25,56.26,56.21,56.21,19001.0,44.9009,44.9089,44.869,44.869,19001.0
2017-03-03 12:50:00,56.21,56.27,56.2,56.27,30088.0,44.869,44.9169,44.861,44.9169,30088.0
2017-03-03 12:55:00,56.27,56.29,56.26,56.29,35305.0,44.9169,44.9329,44.9089,44.9329,35305.0
2017-03-03 13:00:00,56.28,56.39,56.23,56.39,109279.0,44.9249,45.0127,44.885,45.0127,109279.0
2017-03-03 13:05:00,56.38,56.41,56.33,56.37,59717.0,45.0047,45.0287,44.9648,44.9967,59717.0
2017-03-03 13:10:00,56.37,56.37,56.25,56.27,71225.0,44.9967,44.9967,44.9009,44.9169,71225.0
2017-03-03 13:15:00,56.27,56.28,56.22,56.26,45210.0,44.9169,44.9249,44.877,44.9089,45210.0
2017-03-03 13:20:00,56.27,56.3,56.24,56.27,25958.0,44.9169,44.9409,44.893,44.9169,25958.0
2017-03-03 13:25:00,56.26,56.32,56.26,56.32,33241.0,44.9089,44.9568,44.9089,44.9568,33241.0
2017-03-03 13:30:00,56.31,56.32,56.24,56.25,28114.0,44.9488,44.9568,44.893,44.9009,28114.0
2017-03-03 13:35:00,56.25,56.26,56.22,56.25,25529.0,44.9009,44.9089,44.877,44.9009,25529.0
2017-03-03 13:40:00,56.25,56.32,56.25,56.32,45433.0,44.9009,44.9568,44.9009,44.9568,45433.0
2017-03-03 13:45:00,56.32,56.32,56.29,56.32,43817.0,44.9568,44.9568,44.9329,44.9568,43817.0
2017-03-03 13:50:00,56.32,56.35,56.3,56.3,95236.0,44.9568,44.9808,44.9409,44.9409,95236.0
2017-03-03 13:55:00,56.3,56.33,56.28,56.31,27032.0,44.9409,44.9648,44.9249,44.9488,27032.0
2017-03-03 14:00:00,56.31,56.35,56.29,56.35,34408.0,44.9488,44.9808,44.9329,44.9808,34408.0
2017-03-03 14:05:00,56.35,56.41,56.34,56.38,51496.0,44.9808,45.0287,44.9728,45.0047,51496.0
2017-03-03 14:10:00,56.37,56.39,56.31,56.31,39024.0,44.9967,45.0127,44.9488,44.9488,39024.0
2017-03-03 14:15:00,56.31,56.32,56.29,56.3,26161.0,44.9488,44.9568,44.9329,44.9409,26161.0
2017-03-03 14:20:00,56.3,56.36,56.3,56.33,32669.0,44.9409,44.9888,44.9409,44.9648,32669.0
2017-03-03 14:25:00,56.34,56.35,56.28,56.29,35945.0,44.9728,44.9808,44.9249,44.9329,35945.0
2017-03-03 14:30:00,56.29,56.36,56.28,56.36,38073.0,44.9329,44.9888,44.9249,44.9888,38073.0
2017-03-03 14:35:00,56.36,56.37,56.27,56.29,71558.0,44.9888,44.9967,44.9169,44.9329,71558.0
2017-03-03 14:40:00,56.29,56.3,56.24,56.26,49773.0,44.9329,44.9409,44.893,44.9089,49773.0
2017-03-03 14:45:00,56.26,56.29,56.25,56.27,36373.0,44.9089,44.9329,44.9009,44.9169,36373.0
2017-03-03 14:50:00,56.27,56.29,56.26,56.29,29763.0,44.9169,44.9329,44.9089,44.9329,29763.0
2017-03-03 14:55:00,56.29,56.29,56.25,56.27,56552.0,44.9329,44.9329,44.9009,44.9169,56552.0
2017-03-03 15:00:00,56.27,56.29,56.25,56.26,35319.0,44.9169,44.9329,44.9009,44.9089,35319.0
2017-03-03 15:05:00,56.27,56.28,56.26,56.27,40580.0,44.9169,44.9249,44.9089,44.9169,40580.0
2017-03-03 15:10:00,56.27,56.27,56.26,56.27,20172.0,44.9169,44.9169,44.9089,44.9169,20172.0
2017-03-03 15:15:00,56.27,56.29,56.25,56.27,45299.0,44.9169,44.9329,44.9009,44.9169,45299.0
2017-03-03 15:20:00,56.28,56.3,56.26,56.28,58142.0,44.9249,44.9409,44.9089,44.9249,58142.0
2017-03-03 15:25:00,56.28,56.32,56.28,56.3,78247.0,44.9249,44.9568,44.9249,44.9409,78247.0
2017-03-03 15:30:00,56.3,56.31,56.28,56.3,61171.0,44.9409,44.9488,44.9249,44.9409,61171.0
2017-03-03 15:35:00,56.3,56.33,56.29,56.33,78146.0,44.9409,44.9648,44.9329,44.9648,78146.0
2017-03-03 15:40:00,56.33,56.34,56.31,56.32,65015.0,44.9648,44.9728,44.9488,44.9568,65015.0
2017-03-03 15:45:00,56.32,56.33,56.29,56.3,66681.0,44.9568,44.9648,44.9329,44.9409,66681.0
2017-03-03 15:50:00,56.3,56.45,56.3,56.43,369652.0,44.9409,45.0606,44.9409,45.0446,369652.0
2017-03-03 15:55:00,56.44,56.44,56.36,56.44,634500.0,45.0526,45.0526,44.9888,45.0526,634500.0
2017-03-06 09:30:00,56.27,56.32,56.18,56.3,164459.0,44.9169,44.9568,44.8451,44.9409,164459.0
2017-03-06 09:35:00,56.3,56.45,56.29,56.39,139796.0,44.9409,45.0606,44.9329,45.0127,139796.0
2017-03-06 09:40:00,56.39,56.5,56.34,56.45,105846.0,45.0127,45.1005,44.9728,45.0606,105846.0
2017-03-06 09:45:00,56.45,56.45,56.35,56.44,93126.0,45.0606,45.0606,44.9808,45.0526,93126.0
2017-03-06 09:50:00,56.44,56.5,56.39,56.49,143205.0,45.0526,45.1005,45.0127,45.0925,143205.0
2017-03-06 09:55:00,56.49,56.49,56.42,56.47,61907.0,45.0925,45.0925,45.0366,45.0766,61907.0
2017-03-06 10:00:00,56.47,56.47,56.42,56.43,84330.0,45.0766,45.0766,45.0366,45.0446,84330.0
2017-03-06 10:05:00,56.43,56.49,56.41,56.47,115940.0,45.0446,45.0925,45.0287,45.0766,115940.0
2017-03-06 10:10:00,56.48,56.54,56.46,56.54,119561.0,45.0845,45.1324,45.0686,45.1324,119561.0
2017-03-06 10:15:00,56.54,56.56,56.45,56.47,104064.0,45.1324,45.1484,45.0606,45.0766,104064.0
2017-03-06 10:20:00,56.46,56.47,56.38,56.41,121732.0,45.0686,45.0766,45.0047,45.0287,121732.0
2017-03-06 10:25:00,56.41,56.42,56.33,56.36,84228.0,45.0287,45.0366,44.9648,44.9888,84228.0
2017-03-06 10:30:00,56.36,56.37,56.24,56.26,88456.0,44.9888,44.9967,44.893,44.9089,88456.0
2017-03-06 10:35:00,56.25,56.3,56.23,56.28,96415.0,44.9009,44.9409,44.885,44.9249,96415.0
2017-03-06 10:40:00,56.28,56.32,56.26,56.26,68097.0,44.9249,44.9568,44.9089,44.9089,68097.0
2017-03-06 10:45:00,56.26,56.31,56.24,56.24,110695.0,44.9089,44.9488,44.893,44.893,110695.0
2017-03-06 10:50:00,56.24,56.25,56.13,56.14,56626.0,44.893,44.9009,44.8052,44.8131,56626.0
2017-03-06 10:55:00,56.15,56.21,56.15,56.21,55600.0,44.8211,44.869,44.8211,44.869,55600.0
2017-03-06 11:00:00,56.21,56.23,56.16,56.23,62215.0,44.869,44.885,44.8291,44.885,62215.0
2017-03-06 11:05:00,56.23,56.26,56.14,56.14,74184.0,44.885,44.9089,44.8131,44.8131,74184.0
2017-03-06 11:10:00,56.14,56.17,56.07,56.14,133465.0,44.8131,44.8371,44.7573,44.8131,133465.0
2017-03-06 11:15:00,56.14,56.17,56.12,56.15,73046.0,44.8131,44.8371,44.7972,44.8211,73046.0
2017-03-06 11:20:00,56.16,56.16,56.12,56.15,57113.0,44.8291,44.8291,44.7972,44.8211,57113.0
2017-03-06 11:25:00,56.16,56.19,56.14,56.16,86905.0,44.8291,44.8531,44.8131,44.8291,86905.0
2017-03-06 11:30:00,56.17,56.19,56.15,56.19,46834.0,44.8371,44.8531,44.8211,44.8531,46834.0
2017-03-06 11:35:00,56.18,56.21,56.14,56.15,75535.0,44.8451,44.869,44.8131,44.8211,75535.0
2017-03-06 11:40:00,56.16,56.16,56.11,56.12,46384.0,44.8291,44.8291,44.7892,44.7972,46384.0
2017-03-06 11:45:00,56.11,56.22,56.11,56.22,67060.0,44.7892,44.877,44.7892,44.877,67060.0
2017-03-06 11:50:00,56.22,56.23,56.17,56.19,30280.0,44.877,44.885,44.8371,44.8531,30280.0
2017-03-06 11:55:00,56.18,56.22,56.18,56.19,24108.0,44.8451,44.877,44.8451,44.8531,24108.0
2017-03-06 12:00:00,56.2,56.21,56.17,56.21,42738.0,44.861,44.869,44.8371,44.869,42738.0
2017-03-06 12:05:00,56.21,56.21,56.19,56.21,27370.0,44.869,44.869,44.8531,44.869,27370.0
2017-03-06 12:10:00,56.2,56.21,56.17,56.18,27501.0,44.861,44.869,44.8371,44.8451,27501.0
2017-03-06 12:15:00,56.18,56.19,56.18,56.18,17084.0,44.8451,44.8531,44.8451,44.8451,17084.0
2017-03-06 12:20:00,56.18,56.19,56.14,56.17,54803.0,44.8451,44.8531,44.8131,44.8371,54803.0
2017-03-06 12:25:00,56.17,56.19,56.16,56.16,47887.0,44.8371,44.8531,44.8291,44.8291,47887.0
2017-03-06 12:30:00,56.16,56.21,56.16,56.2,35685.0,44.8291,44.869,44.8291,44.861,35685.0
2017-03-06 12:35:00,56.2,56.2,56.15,56.18,43359.0,44.861,44.861,44.8211,44.8451,43359.0
2017-03-06 12:40:00,56.18,56.27,56.17,56.27,31074.0,44.8451,44.9169,44.8371,44.9169,31074.0
2017-03-06 12:45:00,56.27,56.27,56.24,56.26,50304.0,44.9169,44.9169,44.893,44.9089,50304.0
2017-03-06 12:50:00,56.25,56.26,56.2,56.24,48514.0,44.9009,44.9089,44.861,44.893,48514.0
2017-03-06 12:55:00,56.25,56.27,56.24,56.26,26978.0,44.9009,44.9169,44.893,44.9089,26978.0
2017-03-06 13:00:00,56.26,56.34,56.26,56.32,116901.0,44.9089,44.9728,44.9089,44.9568,116901.0
2017-03-06 13:05:00,56.32,56.38,56.32,56.37,46148.0,44.9568,45.0047,44.9568,44.9967,46148.0
2017-03-06 13:10:00,56.36,56.42,56.36,56.39,85904.0,44.9888,45.0366,44.9888,45.0127,85904.0
2017-03-06 13:15:00,56.38,56.39,56.32,56.35,54335.0,45.0047,45.0127,44.9568,44.9808,54335.0
2017-03-06 13:20:00,56.35,56.36,56.3,56.34,40603.0,44.9808,44.9888,44.9409,44.9728,40603.0
2017-03-06 13:25:00,56.34,56.36,56.31,56.33,33519.0,44.9728,44.9888,44.9488,44.9648,33519.0
2017-03-06 13:30:00,56.32,56.36,56.3,56.36,33893.0,44.9568,44.9888,44.9409,44.9888,33893.0
2017-03-06 13:35:00,56.36,56.37,56.32,56.35,91972.0,44.9888,44.9967,44.9568,44.9808,91972.0
2017-03-06 13:40:00,56.35,56.36,56.32,56.32,55306.0,44.9808,44.9888,44.9568,44.9568,55306.0
2017-03-06 13:45:00,56.32,56.33,56.31,56.33,26012.0,44.9568,44.9648,44.9488,44.9648,26012.0
2017-03-06 13:50:00,56.32,56.33,56.27,56.29,40024.0,44.9568,44.9648,44.9169,44.9329,40024.0
2017-03-06 13:55:00,56.28,56.31,56.27,56.28,67309.0,44.9249,44.9488,44.9169,44.9249,67309.0
2017-03-06 14:00:00,56.28,56.3,56.27,56.3,39542.0,44.9249,44.9409,44.9169,44.9409,39542.0
2017-03-06 14:05:00,56.3,56.34,56.29,56.33,43664.0,44.9409,44.9728,44.9329,44.9648,43664.0
2017-03-06 14:10:00,56.33,56.34,56.3,56.34,44945.0,44.9648,44.9728,44.9409,44.9728,44945.0
2017-03-06 14:15:00,56.34,56.34,56.31,56.33,27698.0,44.9728,44.9728,44.9488,44.9648,27698.0
2017-03-06 14:20:00,56.32,56.35,56.32,56.35,49123.0,44.9568,44.9808,44.9568,44.9808,49123.0
2017-03-06 14:25:00,56.34,56.36,56.32,56.36,75605.0,44.9728,44.9888,44.9568,44.9888,75605.0
2017-03-06 14:30:00,56.36,56.36,56.32,56.34,87723.0,44.9888,44.9888,44.9568,44.9728,87723.0
2017-03-06 14:35:00,56.33,56.37,56.33,56.36,41190.0,44.9648,44.9967,44.9648,44.9888,41190.0
2017-03-06 14:40:00,56.36,56.37,56.32,56.35,87989.0,44.9888,44.9967,44.9568,44.9808,87989.0
2017-03-06 14:45:00,56.36,56.39,56.35,56.38,53265.0,44.9888,45.0127,44.9808,45.0047,53265.0
2017-03-06 14:50:00,56.38,56.39,56.37,56.39,38344.0,45.0047,45.0127,44.9967,45.0127,38344.0
2017-03-06 14:55:00,56.39,56.39,56.35,56.38,89662.0,45.0127,45.0127,44.9808,45.0047,89662.0
2017-03-06 15:00:00,56.38,56.4,56.36,56.37,64721.0,45.0047,45.0207,44.9888,44.9967,64721.0
2017-03-06 15:05:00,56.37,56.39,56.35,56.38,57965.0,44.9967,45.0127,44.9808,45.0047,57965.0
2017-03-06 15:10:00,56.38,56.39,56.37,56.39,27937.0,45.0047,45.0127,44.9967,45.0127,27937.0
2017-03-06 15:15:00,56.39,56.4,56.38,56.4,41247.0,45.0127,45.0207,45.0047,45.0207,41247.0
2017-03-06 15:20:00,56.4,56.43,56.38,56.43,64193.0,45.0207,45.0446,45.0047,45.0446,64193.0
2017-03-06 15:25:00,56.43,56.45,56.42,56.45,61749.0,45.0446,45.0606,45.0366,45.0606,61749.0
2017-03-06 15:30:00,56.44,56.5,56.44,56.49,81933.0,45.0526,45.1005,45.0526,45.0925,81933.0
2017-03-06 15:35:00,56.5,56.56,56.49,56.54,134709.0,45.1005,45.1484,45.0925,45.1324,134709.0
2017-03-06 15:40:00,56.54,56.55,56.52,56.55,98629.0,45.1324,45.1404,45.1165,45.1404,98629.0
2017-03-06 15:45:00,56.55,56.56,56.54,56.56,94127.0,45.1404,45.1484,45.1324,45.1484,94127.0
2017-03-06 15:50:00,56.55,56.56,56.49,56.5,150746.0,45.1404,45.1484,45.0925,45.1005,150746.0
2017-03-06 15:55:00,56.5,56.5,56.44,56.46,314805.0,45.1005,45.1005,45.0526,45.0686,314805.0
2017-03-07 09:30:00,56.6,56.6,56.39,56.5,207702.0,45.1803,45.1803,45.0127,45.1005,207702.0
2017-03-07 09:35:00,56.51,56.53,56.31,56.31,89313.0,45.1085,45.1245,44.9488,44.9488,89313.0
2017-03-07 09:40:00,56.32,56.32,56.19,56.28,132680.0,44.9568,44.9568,44.8531,44.9249,132680.0
2017-03-07 09:45:00,56.28,56.36,56.28,56.34,64523.0,44.9249,44.9888,44.9249,44.9728,64523.0
2017-03-07 09:50:00,56.34,56.39,56.29,56.33,98589.0,44.9728,45.0127,44.9329,44.9648,98589.0
2017-03-07 09:55:00,56.33,56.35,56.21,56.21,61674.0,44.9648,44.9808,44.869,44.869,61674.0
2017-03-07 10:00:00,56.21,56.28,56.2,56.28,74865.0,44.869,44.9249,44.861,44.9249,74865.0
2017-03-07 10:05:00,56.28,56.33,56.27,56.32,70664.0,44.9249,44.9648,44.9169,44.9568,70664.0
2017-03-07 10:10:00,56.32,56.41,56.31,56.37,76016.0,44.9568,45.0287,44.9488,44.9967,76016.0
2017-03-07 10:15:00,56.37,56.42,56.37,56.42,82718.0,44.9967,45.0366,44.9967,45.0366,82718.0
2017-03-07 10:20:00,56.42,56.59,56.41,56.58,98360.0,45.0366,45.1723,45.0287,45.1644,98360.0
2017-03-07 10:25:00,56.58,56.69,56.56,56.66,102977.0,45.1644,45.2522,45.1484,45.2282,102977.0
2017-03-07 10:30:00,56.65,56.75,56.65,56.67,109956.0,45.2202,45.3001,45.2202,45.2362,109956.0
2017-03-07 10:35:00,56.66,56.73,56.65,56.69,136800.0,45.2282,45.2841,45.2202,45.2522,136800.0
2017-03-07 10:40:00,56.69,56.76,56.66,56.73,86572.0,45.2522,45.308,45.2282,45.2841,86572.0
2017-03-07 10:45:00,56.72,56.78,56.71,56.76,79296.0,45.2761,45.324,45.2681,45.308,79296.0
2017-03-07 10:50:00,56.75,56.77,56.71,56.72,80232.0,45.3001,45.316,45.2681,45.2761,80232.0
2017-03-07 10:55:00,56.72,56.79,56.71,56.77,84140.0,45.2761,45.332,45.2681,45.316,84140.0
2017-03-07 11:00:00,56.77,56.77,56.74,56.74,67344.0,45.316,45.316,45.2921,45.2921,67344.0
2017-03-07 11:05:00,56.75,56.75,56.72,56.74,67112.0,45.3001,45.3001,45.2761,45.2921,67112.0
2017-03-07 11:10:00,56.75,56.82,56.74,56.81,140024.0,45.3001,45.3559,45.2921,45.348,140024.0
2017-03-07 11:15:00,56.81,56.82,56.75,56.8,63372.0,45.348,45.3559,45.3001,45.34,63372.0
2017-03-07 11:20:00,56.8,56.81,56.75,56.76,42533.0,45.34,45.348,45.3001,45.308,42533.0
2017-03-07 11:25:00,56.76,56.77,56.72,56.73,64842.0,45.308,45.316,45.2761,45.2841,64842.0
2017-03-07 11:30:00,56.72,56.75,56.67,56.75,96943.0,45.2761,45.3001,45.2362,45.3001,96943.0
2017-03-07 11:35:00,56.75,56.81,56.73,56.73,96877.0,45.3001,45.348,45.2841,45.2841,96877.0
2017-03-07 11:40:00,56.74,56.74,56.7,56.71,65487.0,45.2921,45.2921,45.2602,45.2681,65487.0
2017-03-07 11:45:00,56.71,56.73,56.68,56.7,41329.0,45.2681,45.2841,45.2442,45.2602,41329.0
2017-03-07 11:50:00,56.7,56.72,56.69,56.71,86471.0,45.2602,45.2761,45.2522,45.2681,86471.0
2017-03-07 11:55:00,56.72,56.73,56.68,56.71,51301.0,45.2761,45.2841,45.2442,45.2681,51301.0
2017-03-07 12:00:00,56.71,56.72,56.61,56.64,84363.0,45.2681,45.2761,45.1883,45.2123,84363.0
2017-03-07 12:05:00,56.64,56.65,56.62,56.65,29364.0,45.2123,45.2202,45.1963,45.2202,29364.0
2017-03-07 12:10:00,56.64,56.66,56.59,56.65,63205.0,45.2123,45.2282,45.1723,45.2202,63205.0
2017-03-07 12:15:00,56.66,56.67,56.62,56.66,43527.0,45.2282,45.2362,45.1963,45.2282,43527.0
2017-03-07 12:20:00,56.66,56.69,56.62,56.63,27426.0,45.2282,45.2522,45.1963,45.2043,27426.0
2017-03-07 12:25:00,56.63,56.65,56.61,56.65,38996.0,45.2043,45.2202,45.1883,45.2202,38996.0
2017-03-07 12:30:00,56.65,56.65,56.6,56.63,26847.0,45.2202,45.2202,45.1803,45.2043,26847.0
2017-03-07 12:35:00,56.63,56.63,56.6,56.61,23118.0,45.2043,45.2043,45.1803,45.1883,23118.0
2017-03-07 12:40:00,56.62,56.63,56.6,56.63,26089.0,45.1963,45.2043,45.1803,45.2043,26089.0
2017-03-07 12:45:00,56.63,56.63,56.6,56.61,30733.0,45.2043,45.2043,45.1803,45.1883,30733.0
2017-03-07 12:50:00,56.62,56.64,56.61,56.62,24070.0,45.1963,45.2123,45.1883,45.1963,24070.0
2017-03-07 12:55:00,56.62,56.69,56.61,56.69,48769.0,45.1963,45.2522,45.1883,45.2522,48769.0
2017-03-07 13:00:00,56.69,56.7,56.67,56.69,24531.0,45.2522,45.2602,45.2362,45.2522,24531.0
2017-03-07 13:05:00,56.7,56.73,56.69,56.72,55211.0,45.2602,45.2841,45.2522,45.2761,55211.0
2017-03-07 13:10:00,56.72,56.75,56.71,56.75,51646.0,45.2761,45.3001,45.2681,45.3001,51646.0
2017-03-07 13:15:00,56.75,56.8,56.74,56.79,65524.0,45.3001,45.34,45.2921,45.332,65524.0
2017-03-07 13:20:00,56.8,56.81,56.79,56.79,48143.0,45.34,45.348,45.332,45.332,48143.0
2017-03-07 13:25:00,56.78,56.79,56.75,56.76,34080.0,45.324,45.332,45.3001,45.308,34080.0
2017-03-07 13:30:00,56.76,56.77,56.75,56.75,32610.0,45.308,45.316,45.3001,45.3001,32610.0
2017-03-07 13:35:00,56.76,56.76,56.68,56.69,37826.0,45.308,45.308,45.2442,45.2522,37826.0
2017-03-07 13:40:00,56.68,56.69,56.65,56.68,30144.0,45.2442,45.2522,45.2202,45.2442,30144.0
2017-03-07 13:45:00,56.69,56.69,56.68,56.69,27629.0,45.2522,45.2522,45.2442,45.2522,27629.0
2017-03-07 13:50:00,56.69,56.7,56.66,56.67,48982.0,45.2522,45.2602,45.2282,45.2362,48982.0
2017-03-07 13:55:00,56.67,56.68,56.64,56.64,22687.0,45.2362,45.2442,45.2123,45.2123,22687.0
2017-03-07 14:00:00,56.64,56.69,56.62,56.68,62774.0,45.2123,45.2522,45.1963,45.2442,62774.0
2017-03-07 14:05:00,56.68,56.72,56.68,56.71,53381.0,45.2442,45.2761,45.2442,45.2681,53381.0
2017-03-07 14:10:00,56.7,56.73,56.7,56.73,40353.0,45.2602,45.2841,45.2602,45.2841,40353.0
2017-03-07 14:15:00,56.73,56.75,56.71,56.73,54177.0,45.2841,45.3001,45.2681,45.2841,54177.0
2017-03-07 14:20:00,56.73,56.74,56.7,56.71,38316.0,45.2841,45.2921,45.2602,45.2681,38316.0
2017-03-07 14:25:00,56.7,56.7,56.66,56.67,41273.0,45.2602,45.2602,45.2282,45.2362,41273.0
2017-03-07 14:30:00,56.67,56.69,56.64,56.67,64515.0,45.2362,45.2522,45.2123,45.2362,64515.0
2017-03-07 14:35:00,56.66,56.67,56.64,56.66,76326.0,45.2282,45.2362,45.2123,45.2282,76326.0
2017-03-07 14:40:00,56.65,56.69,56.64,56.66,78923.0,45.2202,45.2522,45.2123,45.2282,78923.0
2017-03-07 14:45:00,56.66,56.67,56.64,56.66,42930.0,45.2282,45.2362,45.2123,45.2282,42930.0
2017-03-07 14:50:00,56.66,56.67,56.64,56.66,46786.0,45.2282,45.2362,45.2123,45.2282,46786.0
2017-03-07 14:55:00,56.66,56.7,56.66,56.7,62169.0,45.2282,45.2602,45.2282,45.2602,62169.0
2017-03-07 15:00:00,56.7,56.7,56.65,56.68,56211.0,45.2602,45.2602,45.2202,45.2442,56211.0
2017-03-07 15:05:00,56.68,56.7,56.66,56.7,55032.0,45.2442,45.2602,45.2282,45.2602,55032.0
2017-03-07 15:10:00,56.7,56.72,56.69,56.71,49227.0,45.2602,45.2761,45.2522,45.2681,49227.0
2017-03-07 15:15:00,56.7,56.71,56.67,56.69,43553.0,45.2602,45.2681,45.2362,45.2522,43553.0
2017-03-07 15:20:00,56.68,56.74,56.68,56.73,120709.0,45.2442,45.2921,45.2442,45.2841,120709.0
2017-03-07 15:25:00,56.73,56.74,56.64,56.65,119748.0,45.2841,45.2921,45.2123,45.2202,119748.0
2017-03-07 15:30:00,56.66,56.67,56.63,56.66,105123.0,45.2282,45.2362,45.2043,45.2282,105123.0
2017-03-07 15:35:00,56.65,56.66,56.64,56.65,100605.0,45.2202,45.2282,45.2123,45.2202,100605.0
2017-03-07 15:40:00,56.64,56.65,56.6,56.63,168926.0,45.2123,45.2202,45.1803,45.2043,168926.0
2017-03-07 15:45:00,56.63,56.65,56.61,56.64,95121.0,45.2043,45.2202,45.1883,45.2123,95121.0
2017-03-07 15:50:00,56.64,56.73,56.64,56.72,211355.0,45.2123,45.2841,45.2123,45.2761,211355.0
2017-03-07 15:55:00,56.71,56.75,56.69,56.73,349293.0,45.2681,45.3001,45.2522,45.2841,349293.0
2017-03-08 09:30:00,56.92,57.35,56.8,57.32,543631.0,45.4358,45.779,45.34,45.7551,543631.0
2017-03-08 09:35:00,57.33,57.87,57.33,57.82,553457.0,45.763,46.1941,45.763,46.1542,553457.0
2017-03-08 09:40:00,57.8,58.0,57.75,58.0,365629.0,46.1382,46.2979,46.0983,46.2979,365629.0
2017-03-08 09:45:00,57.99,58.08,57.89,58.0,522991.0,46.2899,46.3617,46.2101,46.2979,522991.0
2017-03-08 09:50:00,58.0,58.0,57.81,57.89,417057.0,46.2979,46.2979,46.1462,46.2101,417057.0
2017-03-08 09:55:00,57.9,57.9,57.73,57.75,171151.0,46.218,46.218,46.0823,46.0983,171151.0
2017-03-08 10:00:00,57.75,57.75,57.68,57.72,219199.0,46.0983,46.0983,46.0424,46.0744,219199.0
2017-03-08 10:05:00,57.72,57.73,57.67,57.7,175483.0,46.0744,46.0823,46.0344,46.0584,175483.0
2017-03-08 10:10:00,57.69,57.84,57.67,57.83,199133.0,46.0504,46.1701,46.0344,46.1622,199133.0
2017-03-08 10:15:00,57.83,57.93,57.79,57.9,232992.0,46.1622,46.242,46.1302,46.218,232992.0
2017-03-08 10:20:00,57.9,57.94,57.87,57.9,218059.0,46.218,46.25,46.1941,46.218,218059.0
2017-03-08 10:25:00,57.89,57.93,57.76,57.77,205554.0,46.2101,46.242,46.1063,46.1143,205554.0
2017-03-08 10:30:00,57.77,57.85,57.75,57.75,137484.0,46.1143,46.1781,46.0983,46.0983,137484.0
2017-03-08 10:35:00,57.75,57.79,57.68,57.75,194346.0,46.0983,46.1302,46.0424,46.0983,194346.0
2017-03-08 10:40:00,57.75,57.84,57.74,57.84,158320.0,46.0983,46.1701,46.0903,46.1701,158320.0
2017-03-08 10:45:00,57.84,57.96,57.81,57.93,159682.0,46.1701,46.2659,46.1462,46.242,159682.0
2017-03-08 10:50:00,57.93,57.98,57.86,57.96,141208.0,46.242,46.2819,46.1861,46.2659,141208.0
2017-03-08 10:55:00,57.96,58.0,57.92,58.0,126000.0,46.2659,46.2979,46.234,46.2979,126000.0
2017-03-08 11:00:00,58.0,58.01,57.91,57.94,146752.0,46.2979,46.3058,46.226,46.25,146752.0
2017-03-08 11:05:00,57.93,57.95,57.87,57.89,92210.0,46.242,46.258,46.1941,46.2101,92210.0
2017-03-08 11:10:00,57.88,57.92,57.86,57.88,89379.0,46.2021,46.234,46.1861,46.2021,89379.0
2017-03-08 11:15:00,57.88,57.93,57.87,57.9,101336.0,46.2021,46.242,46.1941,46.218,101336.0
2017-03-08 11:20:00,57.9,57.91,57.87,57.89,69602.0,46.218,46.226,46.1941,46.2101,69602.0
2017-03-08 11:25:00,57.9,57.97,57.89,57.93,95070.0,46.218,46.2739,46.2101,46.242,95070.0
2017-03-08 11:30:00,57.93,57.93,57.83,57.84,90624.0,46.242,46.242,46.1622,46.1701,90624.0
2017-03-08 11:35:00,57.84,57.86,57.83,57.84,82844.0,46.1701,46.1861,46.1622,46.1701,82844.0
2017-03-08 11:40:00,57.84,57.88,57.83,57.86,174872.0,46.1701,46.2021,46.1622,46.1861,174872.0
2017-03-08 11:45:00,57.86,57.87,57.82,57.86,177477.0,46.1861,46.1941,46.1542,46.1861,177477.0
2017-03-08 11:50:00,57.85,57.87,57.79,57.79,94977.0,46.1781,46.1941,46.1302,46.1302,94977.0
2017-03-08 11:55:00,57.8,57.83,57.78,57.8,55824.0,46.1382,46.1622,46.1223,46.1382,55824.0
2017-03-08 12:00:00,57.8,57.83,57.77,57.82,57444.0,46.1382,46.1622,46.1143,46.1542,57444.0
2017-03-08 12:05:00,57.83,57.85,57.81,57.82,52964.0,46.1622,46.1781,46.1462,46.1542,52964.0
2017-03-08 12:10:00,57.82,57.85,57.77,57.77,53159.0,46.1542,46.1781,46.1143,46.1143,53159.0
2017-03-08 12:15:00,57.77,57.79,57.76,57.76,51250.0,46.1143,46.1302,46.1063,46.1063,51250.0
2017-03-08 12:20:00,57.76,57.82,57.74,57.81,58117.0,46.1063,46.1542,46.0903,46.1462,58117.0
2017-03-08 12:25:00,57.81,57.81,57.73,57.75,54306.0,46.1462,46.1462,46.0823,46.0983,54306.0
2017-03-08 12:30:00,57.75,57.78,57.74,57.75,141284.0,46.0983,46.1223,46.0903,46.0983,141284.0
2017-03-08 12:35:00,57.75,57.76,57.7,57.73,103314.0,46.0983,46.1063,46.0584,46.0823,103314.0
2017-03-08 12:40:00,57.73,57.76,57.73,57.76,58619.0,46.0823,46.1063,46.0823,46.1063,58619.0
2017-03-08 12:45:00,57.76,57.76,57.71,57.72,61431.0,46.1063,46.1063,46.0664,46.0744,61431.0
2017-03-08 12:50:00,57.72,57.72,57.67,57.71,72648.0,46.0744,46.0744,46.0344,46.0664,72648.0
2017-03-08 12:55:00,57.71,57.75,57.69,57.75,118739.0,46.0664,46.0983,46.0504,46.0983,118739.0
2017-03-08 13:00:00,57.74,57.75,57.71,57.72,60948.0,46.0903,46.0983,46.0664,46.0744,60948.0
2017-03-08 13:05:00,57.73,57.75,57.7,57.73,49283.0,46.0823,46.0983,46.0584,46.0823,49283.0
2017-03-08 13:10:00,57.74,57.84,57.72,57.84,105557.0,46.0903,46.1701,46.0744,46.1701,105557.0
2017-03-08 13:15:00,57.84,57.84,57.75,57.76,94815.0,46.1701,46.1701,46.0983,46.1063,94815.0
2017-03-08 13:20:00,57.77,57.78,57.74,57.77,105294.0,46.1143,46.1223,46.0903,46.1143,105294.0
2017-03-08 13:25:00,57.77,57.79,57.76,57.76,56277.0,46.1143,46.1302,46.1063,46.1063,56277.0
2017-03-08 13:30:00,57.77,57.8,57.76,57.8,34140.0,46.1143,46.1382,46.1063,46.1382,34140.0
2017-03-08 13:35:00,57.79,57.8,57.76,57.78,44133.0,46.1302,46.1382,46.1063,46.1223,44133.0
2017-03-08 13:40:00,57.79,57.8,57.74,57.74,38120.0,46.1302,46.1382,46.0903,46.0903,38120.0
2017-03-08 13:45:00,57.75,57.76,57.72,57.74,99389.0,46.0983,46.1063,46.0744,46.0903,99389.0
2017-03-08 13:50:00,57.73,57.74,57.69,57.69,109254.0,46.0823,46.0903,46.0504,46.0504,109254.0
2017-03-08 13:55:00,57.69,57.76,57.69,57.76,71802.0,46.0504,46.1063,46.0504,46.1063,71802.0
2017-03-08 14:00:00,57.76,57.79,57.74,57.78,64213.0,46.1063,46.1302,46.0903,46.1223,64213.0
2017-03-08 14:05:00,57.78,57.79,57.69,57.7,72540.0,46.1223,46.1302,46.0504,46.0584,72540.0
2017-03-08 14:10:00,57.7,57.72,57.65,57.7,163248.0,46.0584,46.0744,46.0185,46.0584,163248.0
2017-03-08 14:15:00,57.7,57.72,57.65,57.66,69626.0,46.0584,46.0744,46.0185,46.0265,69626.0
2017-03-08 14:20:00,57.66,57.72,57.64,57.71,123343.0,46.0265,46.0744,46.0105,46.0664,123343.0
2017-03-08 14:25:00,57.7,57.71,57.67,57.71,64414.0,46.0584,46.0664,46.0344,46.0664,64414.0
2017-03-08 14:30:00,57.71,57.73,57.66,57.67,91053.0,46.0664,46.0823,46.0265,46.0344,91053.0
2017-03-08 14:35:00,57.67,57.68,57.65,57.65,61596.0,46.0344,46.0424,46.0185,46.0185,61596.0
2017-03-08 14:40:00,57.66,57.69,57.65,57.69,54887.0,46.0265,46.0504,46.0185,46.0504,54887.0
2017-03-08 14:45:00,57.69,57.7,57.66,57.7,58535.0,46.0504,46.0584,46.0265,46.0584,58535.0
2017-03-08 14:50:00,57.7,57.71,57.67,57.71,66911.0,46.0584,46.0664,46.0344,46.0664,66911.0
2017-03-08 14:55:00,57.71,57.72,57.68,57.68,79512.0,46.0664,46.0744,46.0424,46.0424,79512.0
2017-03-08 15:00:00,57.69,57.73,57.69,57.73,56581.0,46.0504,46.0823,46.0504,46.0823,56581.0
2017-03-08 15:05:00,57.74,57.76,57.72,57.74,184907.0,46.0903,46.1063,46.0744,46.0903,184907.0
2017-03-08 15:10:00,57.75,57.77,57.73,57.74,97331.0,46.0983,46.1143,46.0823,46.0903,97331.0
2017-03-08 15:15:00,57.75,57.77,57.73,57.76,71394.0,46.0983,46.1143,46.0823,46.1063,71394.0
2017-03-08 15:20:00,57.75,57.76,57.73,57.74,87870.0,46.0983,46.1063,46.0823,46.0903,87870.0
2017-03-08 15:25:00,57.73,57.79,57.72,57.77,161007.0,46.0823,46.1302,46.0744,46.1143,161007.0
2017-03-08 15:30:00,57.77,57.77,57.66,57.68,169446.0,46.1143,46.1143,46.0265,46.0424,169446.0
2017-03-08 15:35:00,57.67,57.72,57.66,57.71,162656.0,46.0344,46.0744,46.0265,46.0664,162656.0
2017-03-08 15:40:00,57.71,57.72,57.67,57.71,202820.0,46.0664,46.0744,46.0344,46.0664,202820.0
2017-03-08 15:45:00,57.71,57.78,57.7,57.77,260599.0,46.0664,46.1223,46.0584,46.1143,260599.0
2017-03-08 15:50:00,57.77,57.77,57.73,57.76,237118.0,46.1143,46.1143,46.0823,46.1063,237118.0
2017-03-08 15:55:00,57.76,57.8,57.74,57.78,588318.0,46.1063,46.1382,46.0903,46.1223,588318.0
2017-03-09 09:30:00,57.65,57.7,57.4,57.46,251355.0,46.0185,46.0584,45.8189,45.8668,251355.0
2017-03-09 09:35:00,57.45,57.6,57.45,57.54,90558.0,45.8588,45.9786,45.8588,45.9307,90558.0
2017-03-09 09:40:00,57.53,57.64,57.51,57.57,146925.0,45.9227,46.0105,45.9067,45.9546,146925.0
2017-03-09 09:45:00,57.57,57.61,57.54,57.58,171287.0,45.9546,45.9866,45.9307,45.9626,171287.0
2017-03-09 09:50:00,57.57,57.69,57.57,57.66,103460.0,45.9546,46.0504,45.9546,46.0265,103460.0
2017-03-09 09:55:00,57.66,57.68,57.62,57.66,81974.0,46.0265,46.0424,45.9945,46.0265,81974.0
2017-03-09 10:00:00,57.65,57.72,57.63,57.71,76003.0,46.0185,46.0744,46.0025,46.0664,76003.0
2017-03-09 10:05:00,57.71,57.73,57.67,57.73,93476.0,46.0664,46.0823,46.0344,46.0823,93476.0
2017-03-09 10:10:00,57.73,57.73,57.67,57.72,99515.0,46.0823,46.0823,46.0344,46.0744,99515.0
2017-03-09 10:15:00,57.72,57.82,57.72,57.8,114868.0,46.0744,46.1542,46.0744,46.1382,114868.0
2017-03-09 10:20:00,57.79,57.8,57.72,57.72,136201.0,46.1302,46.1382,46.0744,46.0744,136201.0
2017-03-09 10:25:00,57.73,57.75,57.7,57.71,125160.0,46.0823,46.0983,46.0584,46.0664,125160.0
2017-03-09 10:30:00,57.71,57.73,57.7,57.73,66500.0,46.0664,46.0823,46.0584,46.0823,66500.0
2017-03-09 10:35:00,57.73,57.76,57.68,57.69,108415.0,46.0823,46.1063,46.0424,46.0504,108415.0
2017-03-09 10:40:00,57.68,57.69,57.64,57.66,103653.0,46.0424,46.0504,46.0105,46.0265,103653.0
2017-03-09 10:45:00,57.66,57.69,57.63,57.68,97584.0,46.0265,46.0504,46.0025,46.0424,97584.0
2017-03-09 10:50:00,57.69,57.72,57.67,57.72,100910.0,46.0504,46.0744,46.0344,46.0744,100910.0
2017-03-09 10:55:00,57.72,57.77,57.7,57.76,72330.0,46.0744,46.1143,46.0584,46.1063,72330.0
2017-03-09 11:00:00,57.75,57.77,57.7,57.72,66890.0,46.0983,46.1143,46.0584,46.0744,66890.0
2017-03-09 11:05:00,57.73,57.76,57.69,57.73,101121.0,46.0823,46.1063,46.0504,46.0823,101121.0
2017-03-09 11:10:00,57.73,57.83,57.72,57.83,59160.0,46.0823,46.1622,46.0744,46.1622,59160.0
2017-03-09 11:15:00,57.83,57.91,57.83,57.89,155763.0,46.1622,46.226,46.1622,46.2101,155763.0
2017-03-09 11:20:00,57.9,57.91,57.82,57.9,150885.0,46.218,46.226,46.1542,46.218,150885.0
2017-03-09 11:25:00,57.91,57.98,57.9,57.97,95005.0,46.226,46.2819,46.218,46.2739,95005.0
2017-03-09 11:30:00,57.98,57.98,57.94,57.97,91567.0,46.2819,46.2819,46.25,46.2739,91567.0
2017-03-09 11:35:00,57.97,58.05,57.97,58.03,127918.0,46.2739,46.3378,46.2739,46.3218,127918.0
2017-03-09 11:40:00,58.03,58.06,57.99,58.05,90263.0,46.3218,46.3458,46.2899,46.3378,90263.0
2017-03-09 11:45:00,58.06,58.1,58.0,58.0,68602.0,46.3458,46.3777,46.2979,46.2979,68602.0
2017-03-09 11:50:00,58.01,58.02,57.97,58.0,44788.0,46.3058,46.3138,46.2739,46.2979,44788.0
2017-03-09 11:55:00,58.0,58.0,57.93,57.94,44881.0,46.2979,46.2979,46.242,46.25,44881.0
2017-03-09 12:00:00,57.94,57.97,57.92,57.93,47686.0,46.25,46.2739,46.234,46.242,47686.0
2017-03-09 12:05:00,57.93,57.94,57.86,57.86,33498.0,46.242,46.25,46.1861,46.1861,33498.0
2017-03-09 12:10:00,57.87,57.92,57.84,57.9,61299.0,46.1941,46.234,46.1701,46.218,61299.0
2017-03-09 12:15:00,57.9,57.9,57.83,57.85,75477.0,46.218,46.218,46.1622,46.1781,75477.0
2017-03-09 12:20:00,57.86,57.86,57.81,57.82,93825.0,46.1861,46.1861,46.1462,46.1542,93825.0
2017-03-09 12:25:00,57.83,57.83,57.78,57.8,46189.0,46.1622,46.1622,46.1223,46.1382,46189.0
2017-03-09 12:30:00,57.8,57.81,57.77,57.78,34477.0,46.1382,46.1462,46.1143,46.1223,34477.0
2017-03-09 12:35:00,57.77,57.81,57.77,57.81,71954.0,46.1143,46.1462,46.1143,46.1462,71954.0
2017-03-09 12:40:00,57.81,57.85,57.8,57.84,51196.0,46.1462,46.1781,46.1382,46.1701,51196.0
2017-03-09 12:45:00,57.85,57.89,57.83,57.89,47855.0,46.1781,46.2101,46.1622,46.2101,47855.0
2017-03-09 12:50:00,57.89,57.91,57.86,57.89,77588.0,46.2101,46.226,46.1861,46.2101,77588.0
2017-03-09 12:55:00,57.89,57.89,57.86,57.86,41203.0,46.2101,46.2101,46.1861,46.1861,41203.0
2017-03-09 13:00:00,57.86,57.88,57.84,57.88,56001.0,46.1861,46.2021,46.1701,46.2021,56001.0
2017-03-09 13:05:00,57.88,57.91,57.86,57.89,61722.0,46.2021,46.226,46.1861,46.2101,61722.0
2017-03-09 13:10:00,57.89,57.9,57.86,57.87,86113.0,46.2101,46.218,46.1861,46.1941,86113.0
2017-03-09 13:15:00,57.86,57.87,57.77,57.78,53424.0,46.1861,46.1941,46.1143,46.1223,53424.0
2017-03-09 13:20:00,57.79,57.81,57.75,57.79,45965.0,46.1302,46.1462,46.0983,46.1302,45965.0
2017-03-09 13:25:00,57.79,57.81,57.73,57.74,49995.0,46.1302,46.1462,46.0823,46.0903,49995.0
2017-03-09 13:30:00,57.74,57.74,57.68,57.7,75267.0,46.0903,46.0903,46.0424,46.0584,75267.0
2017-03-09 13:35:00,57.71,57.72,57.67,57.72,72410.0,46.0664,46.0744,46.0344,46.0744,72410.0
2017-03-09 13:40:00,57.71,57.75,57.7,57.73,42439.0,46.0664,46.0983,46.0584,46.0823,42439.0
2017-03-09 13:45:00,57.74,57.74,57.68,57.69,45731.0,46.0903,46.0903,46.0424,46.0504,45731.0
2017-03-09 13:50:00,57.68,57.73,57.68,57.73,52086.0,46.0424,46.0823,46.0424,46.0823,52086.0
2017-03-09 13:55:00,57.73,57.75,57.71,57.73,61106.0,46.0823,46.0983,46.0664,46.0823,61106.0
2017-03-09 14:00:00,57.73,57.73,57.68,57.68,75810.0,46.0823,46.0823,46.0424,46.0424,75810.0
2017-03-09 14:05:00,57.68,57.71,57.63,57.68,94160.0,46.0424,46.0664,46.0025,46.0424,94160.0
2017-03-09 14:10:00,57.68,57.7,57.64,57.65,77406.0,46.0424,46.0584,46.0105,46.0185,77406.0
2017-03-09 14:15:00,57.65,57.66,57.59,57.65,179531.0,46.0185,46.0265,45.9706,46.0185,179531.0
2017-03-09 14:20:00,57.65,57.69,57.63,57.68,99639.0,46.0185,46.0504,46.0025,46.0424,99639.0
2017-03-09 14:25:00,57.68,57.71,57.67,57.69,63514.0,46.0424,46.0664,46.0344,46.0504,63514.0
2017-03-09 14:30:00,57.7,57.72,57.68,57.68,84395.0,46.0584,46.0744,46.0424,46.0424,84395.0
2017-03-09 14:35:00,57.67,57.69,57.66,57.69,57615.0,46.0344,46.0504,46.0265,46.0504,57615.0
2017-03-09 14:40:00,57.68,57.69,57.64,57.68,53112.0,46.0424,46.0504,46.0105,46.0424,53112.0
2017-03-09 14:45:00,57.68,57.71,57.65,57.69,88308.0,46.0424,46.0664,46.0185,46.0504,88308.0
2017-03-09 14:50:00,57.69,57.7,57.65,57.66,69779.0,46.0504,46.0584,46.0185,46.0265,69779.0
2017-03-09 14:55:00,57.67,57.72,57.65,57.71,63801.0,46.0344,46.0744,46.0185,46.0664,63801.0
2017-03-09 15:00:00,57.71,57.76,57.71,57.73,112693.0,46.0664,46.1063,46.0664,46.0823,112693.0
2017-03-09 15:05:00,57.72,57.84,57.72,57.84,79401.0,46.0744,46.1701,46.0744,46.1701,79401.0
2017-03-09 15:10:00,57.84,57.88,57.83,57.86,100050.0,46.1701,46.2021,46.1622,46.1861,100050.0
2017-03-09 15:15:00,57.87,57.93,57.85,57.92,74283.0,46.1941,46.242,46.1781,46.234,74283.0
2017-03-09 15:20:00,57.91,57.92,57.88,57.92,96587.0,46.226,46.234,46.2021,46.234,96587.0
2017-03-09 15:25:00,57.92,57.97,57.9,57.97,93367.0,46.234,46.2739,46.218,46.2739,93367.0
2017-03-09 15:30:00,57.97,58.0,57.95,57.98,122566.0,46.2739,46.2979,46.258,46.2819,122566.0
2017-03-09 15:35:00,57.97,57.99,57.96,57.96,107154.0,46.2739,46.2899,46.2659,46.2659,107154.0
2017-03-09 15:40:00,57.97,57.97,57.94,57.96,123181.0,46.2739,46.2739,46.25,46.2659,123181.0
2017-03-09 15:45:00,57.96,57.99,57.95,57.96,184316.0,46.2659,46.2899,46.258,46.2659,184316.0
2017-03-09 15:50:00,57.95,57.95,57.92,57.94,289407.0,46.258,46.258,46.234,46.25,289407.0
2017-03-09 15:55:00,57.93,57.98,57.88,57.98,432905.0,46.242,46.2819,46.2021,46.2819,432905.0
2017-03-10 09:30:00,58.36,58.59,58.34,58.41,320366.0,46.5852,46.7688,46.5693,46.6251,320366.0
2017-03-10 09:35:00,58.42,58.51,58.41,58.47,103944.0,46.6331,46.705,46.6251,46.673,103944.0
2017-03-10 09:40:00,58.47,58.55,58.45,58.52,170741.0,46.673,46.7369,46.6571,46.713,170741.0
2017-03-10 09:45:00,58.53,58.7,58.49,58.68,216828.0,46.7209,46.8566,46.689,46.8407,216828.0
2017-03-10 09:50:00,58.69,58.79,58.62,58.7,200623.0,46.8487,46.9285,46.7928,46.8566,200623.0
2017-03-10 09:55:00,58.71,58.71,58.61,58.67,138490.0,46.8646,46.8646,46.7848,46.8327,138490.0
2017-03-10 10:00:00,58.67,58.7,58.64,58.67,132728.0,46.8327,46.8566,46.8087,46.8327,132728.0
2017-03-10 10:05:00,58.67,58.67,58.56,58.57,140922.0,46.8327,46.8327,46.7449,46.7529,140922.0
2017-03-10 10:10:00,58.57,58.72,58.56,58.71,171958.0,46.7529,46.8726,46.7449,46.8646,171958.0
2017-03-10 10:15:00,58.71,58.76,58.71,58.75,146792.0,46.8646,46.9045,46.8646,46.8965,146792.0
2017-03-10 10:20:00,58.75,58.75,58.6,58.61,165252.0,46.8965,46.8965,46.7768,46.7848,165252.0
2017-03-10 10:25:00,58.6,58.65,58.58,58.6,117468.0,46.7768,46.8167,46.7608,46.7768,117468.0
2017-03-10 10:30:00,58.6,58.62,58.52,58.53,118946.0,46.7768,46.7928,46.713,46.7209,118946.0
2017-03-10 10:35:00,58.54,58.54,58.48,58.48,78452.0,46.7289,46.7289,46.681,46.681,78452.0
2017-03-10 10:40:00,58.49,58.5,58.44,58.48,92959.0,46.689,46.697,46.6491,46.681,92959.0
2017-03-10 10:45:00,58.48,58.54,58.46,58.47,66387.0,46.681,46.7289,46.6651,46.673,66387.0
2017-03-10 10:50:00,58.46,58.49,58.46,58.46,48848.0,46.6651,46.689,46.6651,46.6651,48848.0
2017-03-10 10:55:00,58.46,58.53,58.44,58.48,83409.0,46.6651,46.7209,46.6491,46.681,83409.0
2017-03-10 11:00:00,58.47,58.51,58.44,58.44,88128.0,46.673,46.705,46.6491,46.6491,88128.0
2017-03-10 11:05:00,58.44,58.48,58.44,58.46,74915.0,46.6491,46.681,46.6491,46.6651,74915.0
2017-03-10 11:10:00,58.45,58.47,58.41,58.42,67616.0,46.6571,46.673,46.6251,46.6331,67616.0
2017-03-10 11:15:00,58.42,58.51,58.42,58.48,80875.0,46.6331,46.705,46.6331,46.681,80875.0
2017-03-10 11:20:00,58.48,58.49,58.44,58.46,86805.0,46.681,46.689,46.6491,46.6651,86805.0
2017-03-10 11:25:00,58.47,58.55,58.46,58.54,97922.0,46.673,46.7369,46.6651,46.7289,97922.0
2017-03-10 11:30:00,58.54,58.57,58.54,58.55,78777.0,46.7289,46.7529,46.7289,46.7369,78777.0
2017-03-10 11:35:00,58.55,58.59,58.55,58.57,96488.0,46.7369,46.7688,46.7369,46.7529,96488.0
2017-03-10 11:40:00,58.57,58.59,58.54,58.57,68227.0,46.7529,46.7688,46.7289,46.7529,68227.0
2017-03-10 11:45:00,58.58,58.58,58.48,58.48,55031.0,46.7608,46.7608,46.681,46.681,55031.0
2017-03-10 11:50:00,58.49,58.54,58.47,58.52,129106.0,46.689,46.7289,46.673,46.713,129106.0
2017-03-10 11:55:00,58.52,58.56,58.49,58.5,60416.0,46.713,46.7449,46.689,46.697,60416.0
2017-03-10 12:00:00,58.49,58.56,58.47,58.52,147291.0,46.689,46.7449,46.673,46.713,147291.0
2017-03-10 12:05:00,58.51,58.52,58.49,58.52,65498.0,46.705,46.713,46.689,46.713,65498.0
2017-03-10 12:10:00,58.51,58.56,58.51,58.55,92682.0,46.705,46.7449,46.705,46.7369,92682.0
2017-03-10 12:15:00,58.55,58.6,58.54,58.6,58841.0,46.7369,46.7768,46.7289,46.7768,58841.0
2017-03-10 12:20:00,58.6,58.66,58.59,58.64,103667.0,46.7768,46.8247,46.7688,46.8087,103667.0
2017-03-10 12:25:00,58.65,58.65,58.62,58.64,56177.0,46.8167,46.8167,46.7928,46.8087,56177.0
2017-03-10 12:30:00,58.64,58.65,58.53,58.54,46382.0,46.8087,46.8167,46.7209,46.7289,46382.0
2017-03-10 12:35:00,58.54,58.54,58.47,58.48,96361.0,46.7289,46.7289,46.673,46.681,96361.0
2017-03-10 12:40:00,58.48,58.49,58.47,58.48,93352.0,46.681,46.689,46.673,46.681,93352.0
2017-03-10 12:45:00,58.48,58.48,58.45,58.45,50806.0,46.681,46.681,46.6571,46.6571,50806.0
2017-03-10 12:50:00,58.46,58.46,58.4,58.41,112049.0,46.6651,46.6651,46.6172,46.6251,112049.0
2017-03-10 12:55:00,58.41,58.43,58.36,58.41,47651.0,46.6251,46.6411,46.5852,46.6251,47651.0
2017-03-10 13:00:00,58.41,58.42,58.39,58.39,34526.0,46.6251,46.6331,46.6092,46.6092,34526.0
2017-03-10 13:05:00,58.39,58.4,58.3,58.33,84222.0,46.6092,46.6172,46.5373,46.5613,84222.0
2017-03-10 13:10:00,58.34,58.38,58.32,58.35,57465.0,46.5693,46.6012,46.5533,46.5772,57465.0
2017-03-10 13:15:00,58.35,58.42,58.35,58.39,48660.0,46.5772,46.6331,46.5772,46.6092,48660.0
2017-03-10 13:20:00,58.39,58.41,58.35,58.37,39106.0,46.6092,46.6251,46.5772,46.5932,39106.0
2017-03-10 13:25:00,58.38,58.38,58.33,58.35,33322.0,46.6012,46.6012,46.5613,46.5772,33322.0
2017-03-10 13:30:00,58.35,58.37,58.31,58.32,61901.0,46.5772,46.5932,46.5453,46.5533,61901.0
2017-03-10 13:35:00,58.32,58.35,58.31,58.35,139204.0,46.5533,46.5772,46.5453,46.5772,139204.0
2017-03-10 13:40:00,58.35,58.35,58.33,58.33,17245.0,46.5772,46.5772,46.5613,46.5613,17245.0
2017-03-10 13:45:00,58.33,58.37,58.32,58.37,42804.0,46.5613,46.5932,46.5533,46.5932,42804.0
2017-03-10 13:50:00,58.37,58.43,58.35,58.43,67586.0,46.5932,46.6411,46.5772,46.6411,67586.0
2017-03-10 13:55:00,58.43,58.45,58.41,58.43,63361.0,46.6411,46.6571,46.6251,46.6411,63361.0
2017-03-10 14:00:00,58.43,58.45,58.41,58.43,30908.0,46.6411,46.6571,46.6251,46.6411,30908.0
2017-03-10 14:05:00,58.43,58.43,58.38,58.4,41050.0,46.6411,46.6411,46.6012,46.6172,41050.0
2017-03-10 14:10:00,58.4,58.46,58.39,58.45,52221.0,46.6172,46.6651,46.6092,46.6571,52221.0
2017-03-10 14:15:00,58.46,58.48,58.44,58.48,37664.0,46.6651,46.681,46.6491,46.681,37664.0
2017-03-10 14:20:00,58.48,58.5,58.47,58.48,43674.0,46.681,46.697,46.673,46.681,43674.0
2017-03-10 14:25:00,58.49,58.52,58.47,58.48,59349.0,46.689,46.713,46.673,46.681,59349.0
2017-03-10 14:30:00,58.48,58.49,58.46,58.48,32617.0,46.681,46.689,46.6651,46.681,32617.0
2017-03-10 14:35:00,58.48,58.53,58.48,58.51,49867.0,46.681,46.7209,46.681,46.705,49867.0
2017-03-10 14:40:00,58.5,58.52,58.48,58.52,34620.0,46.697,46.713,46.681,46.713,34620.0
2017-03-10 14:45:00,58.52,58.56,58.51,58.53,74222.0,46.713,46.7449,46.705,46.7209,74222.0
2017-03-10 14:50:00,58.53,58.55,58.5,58.51,37503.0,46.7209,46.7369,46.697,46.705,37503.0
2017-03-10 14:55:00,58.5,58.55,58.49,58.53,57104.0,46.697,46.7369,46.689,46.7209,57104.0
2017-03-10 15:00:00,58.54,58.58,58.53,58.55,50177.0,46.7289,46.7608,46.7209,46.7369,50177.0
2017-03-10 15:05:00,58.55,58.56,58.54,58.55,48446.0,46.7369,46.7449,46.7289,46.7369,48446.0
2017-03-10 15:10:00,58.55,58.56,58.54,58.56,75499.0,46.7369,46.7449,46.7289,46.7449,75499.0
2017-03-10 15:15:00,58.56,58.58,58.55,58.55,89079.0,46.7449,46.7608,46.7369,46.7369,89079.0
2017-03-10 15:20:00,58.55,58.57,58.54,58.55,61238.0,46.7369,46.7529,46.7289,46.7369,61238.0
2017-03-10 15:25:00,58.55,58.6,58.54,58.59,115150.0,46.7369,46.7768,46.7289,46.7688,115150.0
2017-03-10 15:30:00,58.59,58.6,58.57,58.59,89666.0,46.7688,46.7768,46.7529,46.7688,89666.0
2017-03-10 15:35:00,58.58,58.6,58.51,58.52,113296.0,46.7608,46.7768,46.705,46.713,113296.0
2017-03-10 15:40:00,58.52,58.55,58.5,58.55,102169.0,46.713,46.7369,46.697,46.7369,102169.0
2017-03-10 15:45:00,58.55,58.58,58.54,58.58,156620.0,46.7369,46.7608,46.7289,46.7608,156620.0
2017-03-10 15:50:00,58.57,58.6,58.54,58.59,254551.0,46.7529,46.7768,46.7289,46.7688,254551.0
2017-03-10 15:55:00,58.59,58.67,58.59,58.66,699713.0,46.7688,46.8327,46.7688,46.8247,699713.0
2017-03-13 09:30:00,59.03,59.03,58.75,58.93,314384.0,47.1201,47.1201,46.8965,47.0402,314384.0
2017-03-13 09:35:00,58.93,59.04,58.86,59.01,146692.0,47.0402,47.128,46.9844,47.1041,146692.0
2017-03-13 09:40:00,59.01,59.01,58.74,58.75,115144.0,47.1041,47.1041,46.8886,46.8965,115144.0
2017-03-13 09:45:00,58.75,58.75,58.52,58.52,112274.0,46.8965,46.8965,46.713,46.713,112274.0
2017-03-13 09:50:00,58.52,58.58,58.45,58.58,98546.0,46.713,46.7608,46.6571,46.7608,98546.0
2017-03-13 09:55:00,58.58,58.69,58.56,58.6,88483.0,46.7608,46.8487,46.7449,46.7768,88483.0
2017-03-13 10:00:00,58.6,58.63,58.53,58.54,74436.0,46.7768,46.8008,46.7209,46.7289,74436.0
2017-03-13 10:05:00,58.53,58.56,58.49,58.53,74211.0,46.7209,46.7449,46.689,46.7209,74211.0
2017-03-13 10:10:00,58.53,58.71,58.53,58.69,133821.0,46.7209,46.8646,46.7209,46.8487,133821.0
2017-03-13 10:15:00,58.7,58.73,58.65,58.66,67909.0,46.8566,46.8806,46.8167,46.8247,67909.0
2017-03-13 10:20:00,58.66,58.68,58.56,58.61,75197.0,46.8247,46.8407,46.7449,46.7848,75197.0
2017-03-13 10:25:00,58.61,58.66,58.58,58.65,87368.0,46.7848,46.8247,46.7608,46.8167,87368.0
2017-03-13 10:30:00,58.64,58.69,58.62,58.64,80350.0,46.8087,46.8487,46.7928,46.8087,80350.0
2017-03-13 10:35:00,58.65,58.8,58.64,58.77,120801.0,46.8167,46.9365,46.8087,46.9125,120801.0
2017-03-13 10:40:00,58.77,58.77,58.68,58.69,68335.0,46.9125,46.9125,46.8407,46.8487,68335.0
2017-03-13 10:45:00,58.68,58.7,58.59,58.64,127323.0,46.8407,46.8566,46.7688,46.8087,127323.0
2017-03-13 10:50:00,58.64,58.66,58.59,58.6,66844.0,46.8087,46.8247,46.7688,46.7768,66844.0
2017-03-13 10:55:00,58.61,58.63,58.57,58.6,51655.0,46.7848,46.8008,46.7529,46.7768,51655.0
2017-03-13 11:00:00,58.6,58.63,58.58,58.61,67828.0,46.7768,46.8008,46.7608,46.7848,67828.0
2017-03-13 11:05:00,58.61,58.61,58.55,58.58,53680.0,46.7848,46.7848,46.7369,46.7608,53680.0
2017-03-13 11:10:00,58.59,58.61,58.54,58.57,48891.0,46.7688,46.7848,46.7289,46.7529,48891.0
2017-03-13 11:15:00,58.57,58.57,58.5,58.52,92397.0,46.7529,46.7529,46.697,46.713,92397.0
2017-03-13 11:20:00,58.51,58.53,58.44,58.45,92057.0,46.705,46.7209,46.6491,46.6571,92057.0
2017-03-13 11:25:00,58.44,58.46,58.35,58.39,95069.0,46.6491,46.6651,46.5772,46.6092,95069.0
2017-03-13 11:30:00,58.39,58.4,58.32,58.36,63787.0,46.6092,46.6172,46.5533,46.5852,63787.0
2017-03-13 11:35:00,58.36,58.39,58.25,58.27,92312.0,46.5852,46.6092,46.4974,46.5134,92312.0
2017-03-13 11:40:00,58.26,58.31,58.25,58.27,92061.0,46.5054,46.5453,46.4974,46.5134,92061.0
2017-03-13 11:45:00,58.27,58.27,58.2,58.2,62313.0,46.5134,46.5134,46.4575,46.4575,62313.0
2017-03-13 11:50:00,58.21,58.28,58.2,58.26,92609.0,46.4655,46.5214,46.4575,46.5054,92609.0
2017-03-13 11:55:00,58.28,58.3,58.2,58.21,77688.0,46.5214,46.5373,46.4575,46.4655,77688.0
2017-03-13 12:00:00,58.21,58.26,58.2,58.25,45363.0,46.4655,46.5054,46.4575,46.4974,45363.0
2017-03-13 12:05:00,58.25,58.35,58.24,58.34,72116.0,46.4974,46.5772,46.4894,46.5693,72116.0
2017-03-13 12:10:00,58.34,58.38,58.33,58.38,25369.0,46.5693,46.6012,46.5613,46.6012,25369.0
2017-03-13 12:15:00,58.37,58.38,58.27,58.31,74086.0,46.5932,46.6012,46.5134,46.5453,74086.0
2017-03-13 12:20:00,58.31,58.32,58.26,58.28,42819.0,46.5453,46.5533,46.5054,46.5214,42819.0
2017-03-13 12:25:00,58.28,58.35,58.28,58.34,38539.0,46.5214,46.5772,46.5214,46.5693,38539.0
2017-03-13 12:30:00,58.34,58.37,58.33,58.36,37046.0,46.5693,46.5932,46.5613,46.5852,37046.0
2017-03-13 12:35:00,58.36,58.37,58.34,58.34,28238.0,46.5852,46.5932,46.5693,46.5693,28238.0
2017-03-13 12:40:00,58.35,58.42,58.32,58.4,60106.0,46.5772,46.6331,46.5533,46.6172,60106.0
2017-03-13 12:45:00,58.4,58.41,58.36,58.4,50299.0,46.6172,46.6251,46.5852,46.6172,50299.0
2017-03-13 12:50:00,58.39,58.41,58.35,58.37,24811.0,46.6092,46.6251,46.5772,46.5932,24811.0
2017-03-13 12:55:00,58.38,58.38,58.34,58.35,31214.0,46.6012,46.6012,46.5693,46.5772,31214.0
2017-03-13 13:00:00,58.34,58.41,58.33,58.4,33142.0,46.5693,46.6251,46.5613,46.6172,33142.0
2017-03-13 13:05:00,58.4,58.4,58.35,58.4,55429.0,46.6172,46.6172,46.5772,46.6172,55429.0
2017-03-13 13:10:00,58.4,58.41,58.32,58.35,45241.0,46.6172,46.6251,46.5533,46.5772,45241.0
2017-03-13 13:15:00,58.35,58.38,58.33,58.33,53709.0,46.5772,46.6012,46.5613,46.5613,53709.0
2017-03-13 13:20:00,58.34,58.36,58.33,58.36,40713.0,46.5693,46.5852,46.5613,46.5852,40713.0
2017-03-13 13:25:00,58.36,58.38,58.35,58.35,31517.0,46.5852,46.6012,46.5772,46.5772,31517.0
2017-03-13 13:30:00,58.34,58.34,58.28,58.29,27975.0,46.5693,46.5693,46.5214,46.5294,27975.0
2017-03-13 13:35:00,58.29,58.3,58.26,58.3,63846.0,46.5294,46.5373,46.5054,46.5373,63846.0
2017-03-13 13:40:00,58.3,58.32,58.28,58.29,40720.0,46.5373,46.5533,46.5214,46.5294,40720.0
2017-03-13 13:45:00,58.3,58.32,58.27,58.28,47475.0,46.5373,46.5533,46.5134,46.5214,47475.0
2017-03-13 13:50:00,58.28,58.28,58.25,58.26,25985.0,46.5214,46.5214,46.4974,46.5054,25985.0
2017-03-13 13:55:00,58.26,58.26,58.22,58.25,57592.0,46.5054,46.5054,46.4735,46.4974,57592.0
2017-03-13 14:00:00,58.25,58.29,58.24,58.25,43398.0,46.4974,46.5294,46.4894,46.4974,43398.0
2017-03-13 14:05:00,58.26,58.27,58.24,58.27,41880.0,46.5054,46.5134,46.4894,46.5134,41880.0
2017-03-13 14:10:00,58.27,58.29,58.26,58.26,37872.0,46.5134,46.5294,46.5054,46.5054,37872.0
2017-03-13 14:15:00,58.26,58.27,58.21,58.22,61186.0,46.5054,46.5134,46.4655,46.4735,61186.0
2017-03-13 14:20:00,58.21,58.25,58.21,58.23,54309.0,46.4655,46.4974,46.4655,46.4815,54309.0
2017-03-13 14:25:00,58.22,58.27,58.2,58.26,62672.0,46.4735,46.5134,46.4575,46.5054,62672.0
2017-03-13 14:30:00,58.25,58.32,58.24,58.29,49639.0,46.4974,46.5533,46.4894,46.5294,49639.0
2017-03-13 14:35:00,58.3,58.3,58.26,58.27,53851.0,46.5373,46.5373,46.5054,46.5134,53851.0
2017-03-13 14:40:00,58.28,58.29,58.26,58.27,42634.0,46.5214,46.5294,46.5054,46.5134,42634.0
2017-03-13 14:45:00,58.26,58.27,58.22,58.27,59270.0,46.5054,46.5134,46.4735,46.5134,59270.0
2017-03-13 14:50:00,58.27,58.3,58.23,58.29,121908.0,46.5134,46.5373,46.4815,46.5294,121908.0
2017-03-13 14:55:00,58.29,58.33,58.28,58.33,30346.0,46.5294,46.5613,46.5214,46.5613,30346.0
2017-03-13 15:00:00,58.33,58.33,58.25,58.29,150453.0,46.5613,46.5613,46.4974,46.5294,150453.0
2017-03-13 15:05:00,58.29,58.33,58.23,58.31,64788.0,46.5294,46.5613,46.4815,46.5453,64788.0
2017-03-13 15:10:00,58.32,58.32,58.28,58.32,36030.0,46.5533,46.5533,46.5214,46.5533,36030.0
2017-03-13 15:15:00,58.32,58.4,58.31,58.37,134885.0,46.5533,46.6172,46.5453,46.5932,134885.0
2017-03-13 15:20:00,58.37,58.42,58.34,58.41,91794.0,46.5932,46.6331,46.5693,46.6251,91794.0
2017-03-13 15:25:00,58.4,58.43,58.38,58.43,100609.0,46.6172,46.6411,46.6012,46.6411,100609.0
2017-03-13 15:30:00,58.42,58.43,58.35,58.36,77825.0,46.6331,46.6411,46.5772,46.5852,77825.0
2017-03-13 15:35:00,58.36,58.38,58.35,58.38,65026.0,46.5852,46.6012,46.5772,46.6012,65026.0
2017-03-13 15:40:00,58.37,58.4,58.36,58.4,65244.0,46.5932,46.6172,46.5852,46.6172,65244.0
2017-03-13 15:45:00,58.4,58.42,58.37,58.4,99831.0,46.6172,46.6331,46.5932,46.6172,99831.0
2017-03-13 15:50:00,58.4,58.42,58.39,58.4,115851.0,46.6172,46.6331,46.6092,46.6172,115851.0
2017-03-13 15:55:00,58.4,58.48,58.39,58.46,459771.0,46.6172,46.681,46.6092,46.6651,459771.0
2017-03-14 09:30:00,58.38,58.38,58.04,58.06,199198.0,46.6012,46.6012,46.3298,46.3458,199198.0
2017-03-14 09:35:00,58.06,58.07,57.92,58.02,136033.0,46.3458,46.3537,46.234,46.3138,136033.0
2017-03-14 09:40:00,58.01,58.02,57.92,57.92,148113.0,46.3058,46.3138,46.234,46.234,148113.0
2017-03-14 09:45:00,57.93,57.95,57.83,57.86,143490.0,46.242,46.258,46.1622,46.1861,143490.0
2017-03-14 09:50:00,57.86,57.88,57.75,57.78,100757.0,46.1861,46.2021,46.0983,46.1223,100757.0
2017-03-14 09:55:00,57.78,57.81,57.72,57.79,103145.0,46.1223,46.1462,46.0744,46.1302,103145.0
2017-03-14 10:00:00,57.8,57.86,57.74,57.84,64532.0,46.1382,46.1861,46.0903,46.1701,64532.0
2017-03-14 10:05:00,57.84,57.9,57.82,57.85,44900.0,46.1701,46.218,46.1542,46.1781,44900.0
2017-03-14 10:10:00,57.85,57.9,57.84,57.88,51444.0,46.1781,46.218,46.1701,46.2021,51444.0
2017-03-14 10:15:00,57.87,57.97,57.87,57.95,102393.0,46.1941,46.2739,46.1941,46.258,102393.0
2017-03-14 10:20:00,57.94,57.94,57.85,57.87,57412.0,46.25,46.25,46.1781,46.1941,57412.0
2017-03-14 10:25:00,57.86,57.89,57.84,57.84,70475.0,46.1861,46.2101,46.1701,46.1701,70475.0
2017-03-14 10:30:00,57.83,57.86,57.8,57.85,48165.0,46.1622,46.1861,46.1382,46.1781,48165.0
2017-03-14 10:35:00,57.86,57.87,57.84,57.85,47454.0,46.1861,46.1941,46.1701,46.1781,47454.0
2017-03-14 10:40:00,57.85,57.87,57.81,57.85,64481.0,46.1781,46.1941,46.1462,46.1781,64481.0
2017-03-14 10:45:00,57.84,57.85,57.78,57.79,129978.0,46.1701,46.1781,46.1223,46.1302,129978.0
2017-03-14 10:50:00,57.79,57.84,57.79,57.8,120741.0,46.1302,46.1701,46.1302,46.1382,120741.0
2017-03-14 10:55:00,57.79,57.94,57.78,57.94,102794.0,46.1302,46.25,46.1223,46.25,102794.0
2017-03-14 11:00:00,57.93,57.96,57.9,57.93,108879.0,46.242,46.2659,46.218,46.242,108879.0
2017-03-14 11:05:00,57.92,57.94,57.91,57.91,90300.0,46.234,46.25,46.226,46.226,90300.0
2017-03-14 11:10:00,57.91,57.92,57.87,57.9,54181.0,46.226,46.234,46.1941,46.218,54181.0
2017-03-14 11:15:00,57.9,58.03,57.89,57.98,135585.0,46.218,46.3218,46.2101,46.2819,135585.0
2017-03-14 11:20:00,57.98,58.0,57.93,57.95,60280.0,46.2819,46.2979,46.242,46.258,60280.0
2017-03-14 11:25:00,57.94,58.03,57.94,58.0,58814.0,46.25,46.3218,46.25,46.2979,58814.0
2017-03-14 11:30:00,57.99,58.02,57.97,57.98,48536.0,46.2899,46.3138,46.2739,46.2819,48536.0
2017-03-14 11:35:00,57.98,58.02,57.98,58.01,67606.0,46.2819,46.3138,46.2819,46.3058,67606.0
2017-03-14 11:40:00,58.01,58.02,57.99,57.99,40496.0,46.3058,46.3138,46.2899,46.2899,40496.0
2017-03-14 11:45:00,58.0,58.05,57.98,58.05,49472.0,46.2979,46.3378,46.2819,46.3378,49472.0
2017-03-14 11:50:00,58.05,58.07,58.02,58.02,58344.0,46.3378,46.3537,46.3138,46.3138,58344.0
2017-03-14 11:55:00,58.02,58.09,58.02,58.09,26332.0,46.3138,46.3697,46.3138,46.3697,26332.0
2017-03-14 12:00:00,58.09,58.14,58.08,58.12,80001.0,46.3697,46.4096,46.3617,46.3937,80001.0
2017-03-14 12:05:00,58.12,58.17,58.09,58.1,76341.0,46.3937,46.4336,46.3697,46.3777,76341.0
2017-03-14 12:10:00,58.09,58.09,58.01,58.02,48497.0,46.3697,46.3697,46.3058,46.3138,48497.0
2017-03-14 12:15:00,58.01,58.08,58.01,58.04,33391.0,46.3058,46.3617,46.3058,46.3298,33391.0
2017-03-14 12:20:00,58.05,58.09,58.03,58.09,25091.0,46.3378,46.3697,46.3218,46.3697,25091.0
2017-03-14 12:25:00,58.09,58.14,58.08,58.14,27812.0,46.3697,46.4096,46.3617,46.4096,27812.0
2017-03-14 12:30:00,58.13,58.15,58.12,58.14,45054.0,46.4016,46.4176,46.3937,46.4096,45054.0
2017-03-14 12:35:00,58.14,58.15,58.08,58.11,36146.0,46.4096,46.4176,46.3617,46.3857,36146.0
2017-03-14 12:40:00,58.11,58.12,58.09,58.11,15703.0,46.3857,46.3937,46.3697,46.3857,15703.0
2017-03-14 12:45:00,58.1,58.12,58.1,58.12,16360.0,46.3777,46.3937,46.3777,46.3937,16360.0
2017-03-14 12:50:00,58.12,58.12,58.06,58.08,35573.0,46.3937,46.3937,46.3458,46.3617,35573.0
2017-03-14 12:55:00,58.07,58.09,58.07,58.08,21918.0,46.3537,46.3697,46.3537,46.3617,21918.0
2017-03-14 13:00:00,58.07,58.1,58.07,58.08,25393.0,46.3537,46.3777,46.3537,46.3617,25393.0
2017-03-14 13:05:00,58.07,58.1,58.06,58.1,27703.0,46.3537,46.3777,46.3458,46.3777,27703.0
2017-03-14 13:10:00,58.1,58.23,58.09,58.21,56893.0,46.3777,46.4815,46.3697,46.4655,56893.0
2017-03-14 13:15:00,58.2,58.21,58.16,58.18,37234.0,46.4575,46.4655,46.4256,46.4415,37234.0
2017-03-14 13:20:00,58.18,58.18,58.13,58.13,29590.0,46.4415,46.4415,46.4016,46.4016,29590.0
2017-03-14 13:25:00,58.13,58.16,58.13,58.13,42554.0,46.4016,46.4256,46.4016,46.4016,42554.0
2017-03-14 13:30:00,58.13,58.21,58.13,58.2,39784.0,46.4016,46.4655,46.4016,46.4575,39784.0
2017-03-14 13:35:00,58.21,58.24,58.18,58.24,47052.0,46.4655,46.4894,46.4415,46.4894,47052.0
2017-03-14 13:40:00,58.24,58.25,58.19,58.24,82824.0,46.4894,46.4974,46.4495,46.4894,82824.0
2017-03-14 13:45:00,58.25,58.33,58.24,58.3,45696.0,46.4974,46.5613,46.4894,46.5373,45696.0
2017-03-14 13:50:00,58.3,58.3,58.22,58.23,36191.0,46.5373,46.5373,46.4735,46.4815,36191.0
2017-03-14 13:55:00,58.22,58.26,58.21,58.22,44880.0,46.4735,46.5054,46.4655,46.4735,44880.0
2017-03-14 14:00:00,58.22,58.25,58.2,58.25,26532.0,46.4735,46.4974,46.4575,46.4974,26532.0
2017-03-14 14:05:00,58.26,58.26,58.22,58.23,43396.0,46.5054,46.5054,46.4735,46.4815,43396.0
2017-03-14 14:10:00,58.23,58.24,58.17,58.18,38801.0,46.4815,46.4894,46.4336,46.4415,38801.0
2017-03-14 14:15:00,58.18,58.22,58.17,58.21,73730.0,46.4415,46.4735,46.4336,46.4655,73730.0
2017-03-14 14:20:00,58.21,58.21,58.15,58.16,55770.0,46.4655,46.4655,46.4176,46.4256,55770.0
2017-03-14 14:25:00,58.15,58.21,58.15,58.19,35558.0,46.4176,46.4655,46.4176,46.4495,35558.0
2017-03-14 14:30:00,58.19,58.24,58.18,58.23,41312.0,46.4495,46.4894,46.4415,46.4815,41312.0
2017-03-14 14:35:00,58.23,58.23,58.19,58.2,26009.0,46.4815,46.4815,46.4495,46.4575,26009.0
2017-03-14 14:40:00,58.2,58.21,58.18,58.19,74712.0,46.4575,46.4655,46.4415,46.4495,74712.0
2017-03-14 14:45:00,58.2,58.2,58.13,58.14,29511.0,46.4575,46.4575,46.4016,46.4096,29511.0
2017-03-14 14:50:00,58.13,58.14,58.1,58.1,44123.0,46.4016,46.4096,46.3777,46.3777,44123.0
2017-03-14 14:55:00,58.11,58.11,58.08,58.08,39994.0,46.3857,46.3857,46.3617,46.3617,39994.0
2017-03-14 15:00:00,58.08,58.14,58.08,58.14,47251.0,46.3617,46.4096,46.3617,46.4096,47251.0
2017-03-14 15:05:00,58.14,58.16,58.12,58.15,49901.0,46.4096,46.4256,46.3937,46.4176,49901.0
2017-03-14 15:10:00,58.15,58.18,58.14,58.15,40663.0,46.4176,46.4415,46.4096,46.4176,40663.0
2017-03-14 15:15:00,58.15,58.16,58.13,58.16,39624.0,46.4176,46.4256,46.4016,46.4256,39624.0
2017-03-14 15:20:00,58.16,58.18,58.13,58.18,55658.0,46.4256,46.4415,46.4016,46.4415,55658.0
2017-03-14 15:25:00,58.18,58.21,58.17,58.21,46584.0,46.4415,46.4655,46.4336,46.4655,46584.0
2017-03-14 15:30:00,58.21,58.21,58.17,58.19,62214.0,46.4655,46.4655,46.4336,46.4495,62214.0
2017-03-14 15:35:00,58.19,58.2,58.14,58.14,91205.0,46.4495,46.4575,46.4096,46.4096,91205.0
2017-03-14 15:40:00,58.14,58.15,58.09,58.12,93599.0,46.4096,46.4176,46.3697,46.3937,93599.0
2017-03-14 15:45:00,58.12,58.17,58.11,58.17,79735.0,46.3937,46.4336,46.3857,46.4336,79735.0
2017-03-14 15:50:00,58.17,58.23,58.17,58.2,190946.0,46.4336,46.4815,46.4336,46.4575,190946.0
2017-03-14 15:55:00,58.2,58.24,58.19,58.22,280333.0,46.4575,46.4894,46.4495,46.4735,280333.0
2017-03-15 09:30:00,58.42,58.64,58.3,58.51,176484.0,46.6331,46.8087,46.5373,46.705,176484.0
2017-03-15 09:35:00,58.51,58.62,58.41,58.42,63483.0,46.705,46.7928,46.6251,46.6331,63483.0
2017-03-15 09:40:00,58.41,58.42,58.31,58.33,88305.0,46.6251,46.6331,46.5453,46.5613,88305.0
2017-03-15 09:45:00,58.34,58.36,58.25,58.35,217585.0,46.5693,46.5852,46.4974,46.5772,217585.0
2017-03-15 09:50:00,58.35,58.42,58.32,58.33,183462.0,46.5772,46.6331,46.5533,46.5613,183462.0
2017-03-15 09:55:00,58.32,58.37,58.31,58.34,31672.0,46.5533,46.5932,46.5453,46.5693,31672.0
2017-03-15 10:00:00,58.33,58.34,58.21,58.21,287540.0,46.5613,46.5693,46.4655,46.4655,287540.0
2017-03-15 10:05:00,58.22,58.29,58.19,58.2,70502.0,46.4735,46.5294,46.4495,46.4575,70502.0
2017-03-15 10:10:00,58.2,58.28,58.18,58.26,65596.0,46.4575,46.5214,46.4415,46.5054,65596.0
2017-03-15 10:15:00,58.25,58.37,58.25,58.36,98284.0,46.4974,46.5932,46.4974,46.5852,98284.0
2017-03-15 10:20:00,58.36,58.41,58.35,58.41,31808.0,46.5852,46.6251,46.5772,46.6251,31808.0
2017-03-15 10:25:00,58.41,58.49,58.4,58.48,58093.0,46.6251,46.689,46.6172,46.681,58093.0
2017-03-15 10:30:00,58.48,58.55,58.48,58.54,91880.0,46.681,46.7369,46.681,46.7289,91880.0
2017-03-15 10:35:00,58.54,58.56,58.46,58.46,117469.0,46.7289,46.7449,46.6651,46.6651,117469.0
2017-03-15 10:40:00,58.46,58.47,58.42,58.42,57592.0,46.6651,46.673,46.6331,46.6331,57592.0
2017-03-15 10:45:00,58.42,58.43,58.39,58.42,50357.0,46.6331,46.6411,46.6092,46.6331,50357.0
2017-03-15 10:50:00,58.42,58.43,58.35,58.39,36643.0,46.6331,46.6411,46.5772,46.6092,36643.0
2017-03-15 10:55:00,58.38,58.39,58.34,58.37,72397.0,46.6012,46.6092,46.5693,46.5932,72397.0
2017-03-15 11:00:00,58.37,58.41,58.37,58.39,45401.0,46.5932,46.6251,46.5932,46.6092,45401.0
2017-03-15 11:05:00,58.39,58.42,58.37,58.42,76323.0,46.6092,46.6331,46.5932,46.6331,76323.0
2017-03-15 11:10:00,58.42,58.44,58.38,58.4,56100.0,46.6331,46.6491,46.6012,46.6172,56100.0
2017-03-15 11:15:00,58.41,58.41,58.37,58.4,74751.0,46.6251,46.6251,46.5932,46.6172,74751.0
2017-03-15 11:20:00,58.39,58.42,58.38,58.39,31182.0,46.6092,46.6331,46.6012,46.6092,31182.0
2017-03-15 11:25:00,58.4,58.42,58.37,58.41,39160.0,46.6172,46.6331,46.5932,46.6251,39160.0
2017-03-15 11:30:00,58.4,58.46,58.39,58.46,47576.0,46.6172,46.6651,46.6092,46.6651,47576.0
2017-03-15 11:35:00,58.45,58.47,58.42,58.46,30406.0,46.6571,46.673,46.6331,46.6651,30406.0
2017-03-15 11:40:00,58.46,58.46,58.42,58.46,41247.0,46.6651,46.6651,46.6331,46.6651,41247.0
2017-03-15 11:45:00,58.46,58.47,58.45,58.46,29770.0,46.6651,46.673,46.6571,46.6651,29770.0
2017-03-15 11:50:00,58.46,58.47,58.44,58.47,22846.0,46.6651,46.673,46.6491,46.673,22846.0
2017-03-15 11:55:00,58.46,58.5,58.46,58.49,52562.0,46.6651,46.697,46.6651,46.689,52562.0
2017-03-15 12:00:00,58.49,58.5,58.48,58.5,37610.0,46.689,46.697,46.681,46.697,37610.0
2017-03-15 12:05:00,58.5,58.51,58.48,58.49,30886.0,46.697,46.705,46.681,46.689,30886.0
2017-03-15 12:10:00,58.5,58.53,58.49,58.51,25181.0,46.697,46.7209,46.689,46.705,25181.0
2017-03-15 12:15:00,58.51,58.52,58.49,58.52,39634.0,46.705,46.713,46.689,46.713,39634.0
2017-03-15 12:20:00,58.52,58.54,58.44,58.45,87175.0,46.713,46.7289,46.6491,46.6571,87175.0
2017-03-15 12:25:00,58.44,58.45,58.4,58.42,76822.0,46.6491,46.6571,46.6172,46.6331,76822.0
2017-03-15 12:30:00,58.43,58.48,58.42,58.48,28628.0,46.6411,46.681,46.6331,46.681,28628.0
2017-03-15 12:35:00,58.48,58.49,58.45,58.45,42138.0,46.681,46.689,46.6571,46.6571,42138.0
2017-03-15 12:40:00,58.44,58.46,58.41,58.44,50005.0,46.6491,46.6651,46.6251,46.6491,50005.0
2017-03-15 12:45:00,58.45,58.49,58.43,58.48,22620.0,46.6571,46.689,46.6411,46.681,22620.0
2017-03-15 12:50:00,58.47,58.51,58.45,58.47,41247.0,46.673,46.705,46.6571,46.673,41247.0
2017-03-15 12:55:00,58.47,58.48,58.43,58.45,27955.0,46.673,46.681,46.6411,46.6571,27955.0
2017-03-15 13:00:00,58.44,58.49,58.44,58.47,30204.0,46.6491,46.689,46.6491,46.673,30204.0
2017-03-15 13:05:00,58.47,58.47,58.42,58.44,28283.0,46.673,46.673,46.6331,46.6491,28283.0
2017-03-15 13:10:00,58.44,58.45,58.41,58.43,20344.0,46.6491,46.6571,46.6251,46.6411,20344.0
2017-03-15 13:15:00,58.42,58.43,58.38,58.38,30791.0,46.6331,46.6411,46.6012,46.6012,30791.0
2017-03-15 13:20:00,58.39,58.4,58.36,58.36,40354.0,46.6092,46.6172,46.5852,46.5852,40354.0
2017-03-15 13:25:00,58.37,58.37,58.28,58.29,78465.0,46.5932,46.5932,46.5214,46.5294,78465.0
2017-03-15 13:30:00,58.3,58.36,58.28,58.32,72799.0,46.5373,46.5852,46.5214,46.5533,72799.0
2017-03-15 13:35:00,58.33,58.35,58.3,58.32,36466.0,46.5613,46.5772,46.5373,46.5533,36466.0
2017-03-15 13:40:00,58.33,58.36,58.33,58.36,77972.0,46.5613,46.5852,46.5613,46.5852,77972.0
2017-03-15 13:45:00,58.36,58.41,58.36,58.4,62231.0,46.5852,46.6251,46.5852,46.6172,62231.0
2017-03-15 13:50:00,58.41,58.41,58.38,58.4,33143.0,46.6251,46.6251,46.6012,46.6172,33143.0
2017-03-15 13:55:00,58.39,58.45,58.37,58.45,77688.0,46.6092,46.6571,46.5932,46.6571,77688.0
2017-03-15 14:00:00,58.44,58.68,58.43,58.65,132254.0,46.6491,46.8407,46.6411,46.8167,132254.0
2017-03-15 14:05:00,58.66,58.74,58.57,58.58,75939.0,46.8247,46.8886,46.7529,46.7608,75939.0
2017-03-15 14:10:00,58.59,58.66,58.55,58.6,71642.0,46.7688,46.8247,46.7369,46.7768,71642.0
2017-03-15 14:15:00,58.6,58.65,58.57,58.64,86638.0,46.7768,46.8167,46.7529,46.8087,86638.0
2017-03-15 14:20:00,58.64,58.68,58.61,58.65,58744.0,46.8087,46.8407,46.7848,46.8167,58744.0
2017-03-15 14:25:00,58.65,58.69,58.64,58.66,62855.0,46.8167,46.8487,46.8087,46.8247,62855.0
2017-03-15 14:30:00,58.66,58.67,58.6,58.63,57314.0,46.8247,46.8327,46.7768,46.8008,57314.0
2017-03-15 14:35:00,58.63,58.69,58.58,58.69,71660.0,46.8008,46.8487,46.7608,46.8487,71660.0
2017-03-15 14:40:00,58.68,58.71,58.63,58.69,64604.0,46.8407,46.8646,46.8008,46.8487,64604.0
2017-03-15 14:45:00,58.69,58.75,58.67,58.71,90461.0,46.8487,46.8965,46.8327,46.8646,90461.0
2017-03-15 14:50:00,58.71,58.73,58.66,58.7,63478.0,46.8646,46.8806,46.8247,46.8566,63478.0
2017-03-15 14:55:00,58.7,58.7,58.6,58.66,67442.0,46.8566,46.8566,46.7768,46.8247,67442.0
2017-03-15 15:00:00,58.67,58.68,58.62,58.63,66919.0,46.8327,46.8407,46.7928,46.8008,66919.0
2017-03-15 15:05:00,58.63,58.7,58.62,58.67,46580.0,46.8008,46.8566,46.7928,46.8327,46580.0
2017-03-15 15:10:00,58.66,58.71,58.63,58.7,143288.0,46.8247,46.8646,46.8008,46.8566,143288.0
2017-03-15 15:15:00,58.7,58.7,58.65,58.67,76564.0,46.8566,46.8566,46.8167,46.8327,76564.0
2017-03-15 15:20:00,58.67,58.67,58.64,58.66,46320.0,46.8327,46.8327,46.8087,46.8247,46320.0
2017-03-15 15:25:00,58.67,58.67,58.63,58.64,86526.0,46.8327,46.8327,46.8008,46.8087,86526.0
2017-03-15 15:30:00,58.65,58.73,58.64,58.71,193332.0,46.8167,46.8806,46.8087,46.8646,193332.0
2017-03-15 15:35:00,58.72,58.75,58.69,58.7,78492.0,46.8726,46.8965,46.8487,46.8566,78492.0
2017-03-15 15:40:00,58.69,58.7,58.61,58.61,115610.0,46.8487,46.8566,46.7848,46.7848,115610.0
2017-03-15 15:45:00,58.62,58.64,58.53,58.53,184659.0,46.7928,46.8087,46.7209,46.7209,184659.0
2017-03-15 15:50:00,58.54,58.6,58.54,58.58,254592.0,46.7289,46.7768,46.7289,46.7608,254592.0
2017-03-15 15:55:00,58.59,58.59,58.46,58.52,693834.0,46.7688,46.7688,46.6651,46.713,693834.0
2017-03-16 09:30:00,58.36,58.45,58.18,58.33,328211.0,46.5852,46.6571,46.4415,46.5613,328211.0
2017-03-16 09:35:00,58.32,58.35,58.21,58.28,119497.0,46.5533,46.5772,46.4655,46.5214,119497.0
2017-03-16 09:40:00,58.27,58.41,58.25,58.41,125388.0,46.5134,46.6251,46.4974,46.6251,125388.0
2017-03-16 09:45:00,58.42,58.64,58.41,58.54,245186.0,46.6331,46.8087,46.6251,46.7289,245186.0
2017-03-16 09:50:00,58.54,58.73,58.5,58.6,165895.0,46.7289,46.8806,46.697,46.7768,165895.0
2017-03-16 09:55:00,58.6,58.62,58.49,58.5,74622.0,46.7768,46.7928,46.689,46.697,74622.0
2017-03-16 10:00:00,58.5,58.57,58.49,58.51,98044.0,46.697,46.7529,46.689,46.705,98044.0
2017-03-16 10:05:00,58.51,58.54,58.48,58.52,95749.0,46.705,46.7289,46.681,46.713,95749.0
2017-03-16 10:10:00,58.52,58.55,58.43,58.43,100588.0,46.713,46.7369,46.6411,46.6411,100588.0
2017-03-16 10:15:00,58.43,58.48,58.39,58.39,99542.0,46.6411,46.681,46.6092,46.6092,99542.0
2017-03-16 10:20:00,58.4,58.42,58.32,58.42,166468.0,46.6172,46.6331,46.5533,46.6331,166468.0
2017-03-16 10:25:00,58.42,58.5,58.42,58.49,71926.0,46.6331,46.697,46.6331,46.689,71926.0
2017-03-16 10:30:00,58.48,58.53,58.48,58.52,40078.0,46.681,46.7209,46.681,46.713,40078.0
2017-03-16 10:35:00,58.51,58.53,58.49,58.5,47965.0,46.705,46.7209,46.689,46.697,47965.0
2017-03-16 10:40:00,58.5,58.54,58.5,58.51,58260.0,46.697,46.7289,46.697,46.705,58260.0
2017-03-16 10:45:00,58.51,58.54,58.49,58.54,58992.0,46.705,46.7289,46.689,46.7289,58992.0
2017-03-16 10:50:00,58.53,58.54,58.48,58.51,50758.0,46.7209,46.7289,46.681,46.705,50758.0
2017-03-16 10:55:00,58.51,58.53,58.48,58.52,59215.0,46.705,46.7209,46.681,46.713,59215.0
2017-03-16 11:00:00,58.51,58.52,58.42,58.5,62833.0,46.705,46.713,46.6331,46.697,62833.0
2017-03-16 11:05:00,58.48,58.54,58.47,58.52,54505.0,46.681,46.7289,46.673,46.713,54505.0
2017-03-16 11:10:00,58.52,58.52,58.48,58.49,40601.0,46.713,46.713,46.681,46.689,40601.0
2017-03-16 11:15:00,58.49,58.52,58.47,58.48,57611.0,46.689,46.713,46.673,46.681,57611.0
2017-03-16 11:20:00,58.47,58.49,58.4,58.4,71909.0,46.673,46.689,46.6172,46.6172,71909.0
2017-03-16 11:25:00,58.4,58.44,58.37,58.37,34579.0,46.6172,46.6491,46.5932,46.5932,34579.0
2017-03-16 11:30:00,58.37,58.44,58.37,58.38,35774.0,46.5932,46.6491,46.5932,46.6012,35774.0
2017-03-16 11:35:00,58.38,58.38,58.31,58.34,39610.0,46.6012,46.6012,46.5453,46.5693,39610.0
2017-03-16 11:40:00,58.34,58.37,58.33,58.34,32029.0,46.5693,46.5932,46.5613,46.5693,32029.0
2017-03-16 11:45:00,58.34,58.35,58.3,58.32,41277.0,46.5693,46.5772,46.5373,46.5533,41277.0
2017-03-16 11:50:00,58.31,58.33,58.31,58.32,39981.0,46.5453,46.5613,46.5453,46.5533,39981.0
2017-03-16 11:55:00,58.33,58.37,58.33,58.37,51112.0,46.5613,46.5932,46.5613,46.5932,51112.0
2017-03-16 12:00:00,58.36,58.4,58.36,58.38,40431.0,46.5852,46.6172,46.5852,46.6012,40431.0
2017-03-16 12:05:00,58.38,58.38,58.35,58.37,40339.0,46.6012,46.6012,46.5772,46.5932,40339.0
2017-03-16 12:10:00,58.38,58.39,58.35,58.38,51799.0,46.6012,46.6092,46.5772,46.6012,51799.0
2017-03-16 12:15:00,58.38,58.43,58.37,58.43,44419.0,46.6012,46.6411,46.5932,46.6411,44419.0
2017-03-16 12:20:00,58.42,58.44,58.38,58.4,38099.0,46.6331,46.6491,46.6012,46.6172,38099.0
2017-03-16 12:25:00,58.4,58.45,58.39,58.45,33793.0,46.6172,46.6571,46.6092,46.6571,33793.0
2017-03-16 12:30:00,58.45,58.46,58.36,58.38,47356.0,46.6571,46.6651,46.5852,46.6012,47356.0
2017-03-16 12:35:00,58.38,58.4,58.35,58.36,92004.0,46.6012,46.6172,46.5772,46.5852,92004.0
2017-03-16 12:40:00,58.36,58.36,58.32,58.33,27483.0,46.5852,46.5852,46.5533,46.5613,27483.0
2017-03-16 12:45:00,58.33,58.36,58.32,58.33,42586.0,46.5613,46.5852,46.5533,46.5613,42586.0
2017-03-16 12:50:00,58.33,58.34,58.3,58.33,40576.0,46.5613,46.5693,46.5373,46.5613,40576.0
2017-03-16 12:55:00,58.34,58.34,58.3,58.31,37576.0,46.5693,46.5693,46.5373,46.5453,37576.0
2017-03-16 13:00:00,58.31,58.32,58.28,58.28,48082.0,46.5453,46.5533,46.5214,46.5214,48082.0
2017-03-16 13:05:00,58.28,58.3,58.27,58.28,32324.0,46.5214,46.5373,46.5134,46.5214,32324.0
2017-03-16 13:10:00,58.27,58.31,58.27,58.3,32843.0,46.5134,46.5453,46.5134,46.5373,32843.0
2017-03-16 13:15:00,58.3,58.31,58.24,58.26,82108.0,46.5373,46.5453,46.4894,46.5054,82108.0
2017-03-16 13:20:00,58.26,58.27,58.25,58.27,26766.0,46.5054,46.5134,46.4974,46.5134,26766.0
2017-03-16 13:25:00,58.27,58.27,58.24,58.25,49203.0,46.5134,46.5134,46.4894,46.4974,49203.0
2017-03-16 13:30:00,58.24,58.31,58.24,58.31,57066.0,46.4894,46.5453,46.4894,46.5453,57066.0
2017-03-16 13:35:00,58.3,58.31,58.25,58.27,39343.0,46.5373,46.5453,46.4974,46.5134,39343.0
2017-03-16 13:40:00,58.27,58.28,58.25,58.28,32280.0,46.5134,46.5214,46.4974,46.5214,32280.0
2017-03-16 13:45:00,58.28,58.32,58.27,58.3,61361.0,46.5214,46.5533,46.5134,46.5373,61361.0
2017-03-16 13:50:00,58.29,58.32,58.29,58.31,68895.0,46.5294,46.5533,46.5294,46.5453,68895.0
2017-03-16 13:55:00,58.31,58.32,58.25,58.25,56605.0,46.5453,46.5533,46.4974,46.4974,56605.0
2017-03-16 14:00:00,58.25,58.28,58.24,58.28,49818.0,46.4974,46.5214,46.4894,46.5214,49818.0
2017-03-16 14:05:00,58.27,58.29,58.26,58.26,31526.0,46.5134,46.5294,46.5054,46.5054,31526.0
2017-03-16 14:10:00,58.27,58.29,58.26,58.29,29633.0,46.5134,46.5294,46.5054,46.5294,29633.0
2017-03-16 14:15:00,58.29,58.29,58.27,58.27,32940.0,46.5294,46.5294,46.5134,46.5134,32940.0
2017-03-16 14:20:00,58.28,58.3,58.24,58.29,45250.0,46.5214,46.5373,46.4894,46.5294,45250.0
2017-03-16 14:25:00,58.29,58.31,58.28,58.31,41765.0,46.5294,46.5453,46.5214,46.5453,41765.0
2017-03-16 14:30:00,58.3,58.31,58.29,58.3,49704.0,46.5373,46.5453,46.5294,46.5373,49704.0
2017-03-16 14:35:00,58.3,58.32,58.29,58.32,42295.0,46.5373,46.5533,46.5294,46.5533,42295.0
2017-03-16 14:40:00,58.32,58.33,58.26,58.27,50703.0,46.5533,46.5613,46.5054,46.5134,50703.0
2017-03-16 14:45:00,58.26,58.26,58.19,58.19,90498.0,46.5054,46.5054,46.4495,46.4495,90498.0
2017-03-16 14:50:00,58.2,58.23,58.19,58.21,76882.0,46.4575,46.4815,46.4495,46.4655,76882.0
2017-03-16 14:55:00,58.21,58.23,58.18,58.2,76400.0,46.4655,46.4815,46.4415,46.4575,76400.0
2017-03-16 15:00:00,58.19,58.24,58.16,58.23,75521.0,46.4495,46.4894,46.4256,46.4815,75521.0
2017-03-16 15:05:00,58.23,58.26,58.21,58.22,62753.0,46.4815,46.5054,46.4655,46.4735,62753.0
2017-03-16 15:10:00,58.21,58.25,58.21,58.24,42439.0,46.4655,46.4974,46.4655,46.4894,42439.0
2017-03-16 15:15:00,58.24,58.25,58.24,58.25,27086.0,46.4894,46.4974,46.4894,46.4974,27086.0
2017-03-16 15:20:00,58.24,58.33,58.24,58.3,112893.0,46.4894,46.5613,46.4894,46.5373,112893.0
2017-03-16 15:25:00,58.3,58.3,58.24,58.28,70165.0,46.5373,46.5373,46.4894,46.5214,70165.0
2017-03-16 15:30:00,58.29,58.33,58.25,58.33,109740.0,46.5294,46.5613,46.4974,46.5613,109740.0
2017-03-16 15:35:00,58.33,58.35,58.31,58.35,119320.0,46.5613,46.5772,46.5453,46.5772,119320.0
2017-03-16 15:40:00,58.35,58.39,58.33,58.37,111624.0,46.5772,46.6092,46.5613,46.5932,111624.0
2017-03-16 15:45:00,58.37,58.38,58.33,58.36,138659.0,46.5932,46.6012,46.5613,46.5852,138659.0
2017-03-16 15:50:00,58.36,58.39,58.34,58.36,187812.0,46.5852,46.6092,46.5693,46.5852,187812.0
2017-03-16 15:55:00,58.36,58.36,58.29,58.35,425259.0,46.5852,46.5852,46.5294,46.5772,425259.0
2017-03-17 09:30:00,58.57,58.61,58.18,58.35,2547972.0,46.7529,46.7848,46.4415,46.5772,2547972.0
2017-03-17 09:35:00,58.34,58.38,58.28,58.29,93081.0,46.5693,46.6012,46.5214,46.5294,93081.0
2017-03-17 09:40:00,58.29,58.31,58.23,58.29,60962.0,46.5294,46.5453,46.4815,46.5294,60962.0
2017-03-17 09:45:00,58.29,58.39,58.26,58.36,64413.0,46.5294,46.6092,46.5054,46.5852,64413.0
2017-03-17 09:50:00,58.36,58.41,58.34,58.38,48625.0,46.5852,46.6251,46.5693,46.6012,48625.0
2017-03-17 09:55:00,58.38,58.46,58.35,58.38,67495.0,46.6012,46.6651,46.5772,46.6012,67495.0
2017-03-17 10:00:00,58.38,58.38,58.32,58.35,38016.0,46.6012,46.6012,46.5533,46.5772,38016.0
2017-03-17 10:05:00,58.35,58.35,58.28,58.33,46401.0,46.5772,46.5772,46.5214,46.5613,46401.0
2017-03-17 10:10:00,58.32,58.34,58.24,58.25,40022.0,46.5533,46.5693,46.4894,46.4974,40022.0
2017-03-17 10:15:00,58.25,58.26,58.22,58.26,37410.0,46.4974,46.5054,46.4735,46.5054,37410.0
2017-03-17 10:20:00,58.25,58.29,58.25,58.28,51219.0,46.4974,46.5294,46.4974,46.5214,51219.0
2017-03-17 10:25:00,58.28,58.37,58.28,58.37,38819.0,46.5214,46.5932,46.5214,46.5932,38819.0
2017-03-17 10:30:00,58.37,58.37,58.28,58.29,35606.0,46.5932,46.5932,46.5214,46.5294,35606.0
2017-03-17 10:35:00,58.29,58.3,58.24,58.26,42807.0,46.5294,46.5373,46.4894,46.5054,42807.0
2017-03-17 10:40:00,58.25,58.26,58.2,58.21,39082.0,46.4974,46.5054,46.4575,46.4655,39082.0
2017-03-17 10:45:00,58.2,58.22,58.19,58.2,57869.0,46.4575,46.4735,46.4495,46.4575,57869.0
2017-03-17 10:50:00,58.19,58.25,58.18,58.25,63692.0,46.4495,46.4974,46.4415,46.4974,63692.0
2017-03-17 10:55:00,58.25,58.3,58.23,58.28,36226.0,46.4974,46.5373,46.4815,46.5214,36226.0
2017-03-17 11:00:00,58.28,58.28,58.18,58.2,83084.0,46.5214,46.5214,46.4415,46.4575,83084.0
2017-03-17 11:05:00,58.2,58.22,58.14,58.16,65378.0,46.4575,46.4735,46.4096,46.4256,65378.0
2017-03-17 11:10:00,58.16,58.18,58.15,58.16,38162.0,46.4256,46.4415,46.4176,46.4256,38162.0
2017-03-17 11:15:00,58.16,58.22,58.15,58.21,48624.0,46.4256,46.4735,46.4176,46.4655,48624.0
2017-03-17 11:20:00,58.21,58.22,58.19,58.2,38589.0,46.4655,46.4735,46.4495,46.4575,38589.0
2017-03-17 11:25:00,58.2,58.2,58.16,58.17,29425.0,46.4575,46.4575,46.4256,46.4336,29425.0
2017-03-17 11:30:00,58.16,58.18,58.12,58.13,66941.0,46.4256,46.4415,46.3937,46.4016,66941.0
2017-03-17 11:35:00,58.14,58.15,58.09,58.11,46868.0,46.4096,46.4176,46.3697,46.3857,46868.0
2017-03-17 11:40:00,58.11,58.17,58.11,58.17,34520.0,46.3857,46.4336,46.3857,46.4336,34520.0
2017-03-17 11:45:00,58.17,58.18,58.13,58.13,35900.0,46.4336,46.4415,46.4016,46.4016,35900.0
2017-03-17 11:50:00,58.14,58.18,58.12,58.15,31157.0,46.4096,46.4415,46.3937,46.4176,31157.0
2017-03-17 11:55:00,58.16,58.18,58.14,58.14,48925.0,46.4256,46.4415,46.4096,46.4096,48925.0
2017-03-17 12:00:00,58.14,58.16,58.11,58.15,56620.0,46.4096,46.4256,46.3857,46.4176,56620.0
2017-03-17 12:05:00,58.16,58.18,58.14,58.15,30261.0,46.4256,46.4415,46.4096,46.4176,30261.0
2017-03-17 12:10:00,58.15,58.16,58.1,58.12,54928.0,46.4176,46.4256,46.3777,46.3937,54928.0
2017-03-17 12:15:00,58.12,58.13,58.09,58.13,31412.0,46.3937,46.4016,46.3697,46.4016,31412.0
2017-03-17 12:20:00,58.13,58.13,58.07,58.08,55724.0,46.4016,46.4016,46.3537,46.3617,55724.0
2017-03-17 12:25:00,58.07,58.08,58.04,58.05,30945.0,46.3537,46.3617,46.3298,46.3378,30945.0
2017-03-17 12:30:00,58.05,58.05,58.03,58.04,33457.0,46.3378,46.3378,46.3218,46.3298,33457.0
2017-03-17 12:35:00,58.03,58.04,58.0,58.02,59006.0,46.3218,46.3298,46.2979,46.3138,59006.0
2017-03-17 12:40:00,58.01,58.02,58.0,58.01,52432.0,46.3058,46.3138,46.2979,46.3058,52432.0
2017-03-17 12:45:00,58.01,58.03,58.01,58.01,78658.0,46.3058,46.3218,46.3058,46.3058,78658.0
2017-03-17 12:50:00,58.02,58.02,57.99,58.01,108602.0,46.3138,46.3138,46.2899,46.3058,108602.0
2017-03-17 12:55:00,58.01,58.01,57.97,57.98,50533.0,46.3058,46.3058,46.2739,46.2819,50533.0
2017-03-17 13:00:00,57.98,57.98,57.92,57.92,126947.0,46.2819,46.2819,46.234,46.234,126947.0
2017-03-17 13:05:00,57.93,57.93,57.9,57.91,44304.0,46.242,46.242,46.218,46.226,44304.0
2017-03-17 13:10:00,57.92,57.92,57.89,57.92,92811.0,46.234,46.234,46.2101,46.234,92811.0
2017-03-17 13:15:00,57.92,58.0,57.91,58.0,108809.0,46.234,46.2979,46.226,46.2979,108809.0
2017-03-17 13:20:00,57.99,58.0,57.98,57.99,48594.0,46.2899,46.2979,46.2819,46.2899,48594.0
2017-03-17 13:25:00,57.98,57.99,57.98,57.99,29242.0,46.2819,46.2899,46.2819,46.2899,29242.0
2017-03-17 13:30:00,57.98,58.0,57.98,58.0,26650.0,46.2819,46.2979,46.2819,46.2979,26650.0
2017-03-17 13:35:00,58.0,58.0,57.96,57.98,67180.0,46.2979,46.2979,46.2659,46.2819,67180.0
2017-03-17 13:40:00,57.98,57.98,57.92,57.93,37406.0,46.2819,46.2819,46.234,46.242,37406.0
2017-03-17 13:45:00,57.93,57.93,57.86,57.87,67578.0,46.242,46.242,46.1861,46.1941,67578.0
2017-03-17 13:50:00,57.87,57.87,57.85,57.86,60972.0,46.1941,46.1941,46.1781,46.1861,60972.0
2017-03-17 13:55:00,57.86,57.86,57.83,57.84,105767.0,46.1861,46.1861,46.1622,46.1701,105767.0
2017-03-17 14:00:00,57.84,57.89,57.83,57.87,134080.0,46.1701,46.2101,46.1622,46.1941,134080.0
2017-03-17 14:05:00,57.88,57.92,57.87,57.9,97880.0,46.2021,46.234,46.1941,46.218,97880.0
2017-03-17 14:10:00,57.9,57.92,57.9,57.92,55607.0,46.218,46.234,46.218,46.234,55607.0
2017-03-17 14:15:00,57.92,57.96,57.9,57.96,71752.0,46.234,46.2659,46.218,46.2659,71752.0
2017-03-17 14:20:00,57.96,57.96,57.94,57.96,63564.0,46.2659,46.2659,46.25,46.2659,63564.0
2017-03-17 14:25:00,57.96,58.02,57.95,57.97,56892.0,46.2659,46.3138,46.258,46.2739,56892.0
2017-03-17 14:30:00,57.97,57.98,57.96,57.97,29376.0,46.2739,46.2819,46.2659,46.2739,29376.0
2017-03-17 14:35:00,57.97,57.97,57.92,57.93,38810.0,46.2739,46.2739,46.234,46.242,38810.0
2017-03-17 14:40:00,57.93,57.93,57.87,57.91,50379.0,46.242,46.242,46.1941,46.226,50379.0
2017-03-17 14:45:00,57.91,57.93,57.9,57.93,49606.0,46.226,46.242,46.218,46.242,49606.0
2017-03-17 14:50:00,57.92,57.98,57.92,57.97,54999.0,46.234,46.2819,46.234,46.2739,54999.0
2017-03-17 14:55:00,57.97,58.01,57.97,57.98,64824.0,46.2739,46.3058,46.2739,46.2819,64824.0
2017-03-17 15:00:00,57.99,58.05,57.98,58.02,51211.0,46.2899,46.3378,46.2819,46.3138,51211.0
2017-03-17 15:05:00,58.02,58.05,58.01,58.03,43891.0,46.3138,46.3378,46.3058,46.3218,43891.0
2017-03-17 15:10:00,58.03,58.03,57.99,58.0,40334.0,46.3218,46.3218,46.2899,46.2979,40334.0
2017-03-17 15:15:00,58.0,58.03,57.99,58.03,46557.0,46.2979,46.3218,46.2899,46.3218,46557.0
2017-03-17 15:20:00,58.02,58.03,58.0,58.02,40185.0,46.3138,46.3218,46.2979,46.3138,40185.0
2017-03-17 15:25:00,58.01,58.03,58.0,58.03,57730.0,46.3058,46.3218,46.2979,46.3218,57730.0
2017-03-17 15:30:00,58.03,58.09,58.02,58.04,110958.0,46.3218,46.3697,46.3138,46.3298,110958.0
2017-03-17 15:35:00,58.04,58.12,58.0,58.12,72184.0,46.3298,46.3937,46.2979,46.3937,72184.0
2017-03-17 15:40:00,58.12,58.17,58.11,58.17,73912.0,46.3937,46.4336,46.3857,46.4336,73912.0
2017-03-17 15:45:00,58.17,58.17,58.1,58.13,100909.0,46.4336,46.4336,46.3777,46.4016,100909.0
2017-03-17 15:50:00,58.12,58.12,57.73,57.76,1344924.0,46.3937,46.3937,46.0823,46.1063,1344924.0
2017-03-17 15:55:00,57.75,57.81,57.51,57.59,1363325.0,46.0983,46.1462,45.9067,45.9706,1363325.0
2017-03-20 09:30:00,57.79,57.82,57.6,57.69,218604.0,46.1302,46.1542,45.9786,46.0504,218604.0
2017-03-20 09:35:00,57.7,57.79,57.67,57.73,123459.0,46.0584,46.1302,46.0344,46.0823,123459.0
2017-03-20 09:40:00,57.73,57.74,57.65,57.72,105617.0,46.0823,46.0903,46.0185,46.0744,105617.0
2017-03-20 09:45:00,57.72,57.93,57.67,57.91,101989.0,46.0744,46.242,46.0344,46.226,101989.0
2017-03-20 09:50:00,57.92,57.92,57.75,57.82,75463.0,46.234,46.234,46.0983,46.1542,75463.0
2017-03-20 09:55:00,57.82,57.91,57.82,57.84,50215.0,46.1542,46.226,46.1542,46.1701,50215.0
2017-03-20 10:00:00,57.83,57.87,57.78,57.79,57687.0,46.1622,46.1941,46.1223,46.1302,57687.0
2017-03-20 10:05:00,57.8,57.83,57.77,57.8,60292.0,46.1382,46.1622,46.1143,46.1382,60292.0
2017-03-20 10:10:00,57.8,57.85,57.78,57.83,63858.0,46.1382,46.1781,46.1223,46.1622,63858.0
2017-03-20 10:15:00,57.83,58.05,57.82,58.02,138147.0,46.1622,46.3378,46.1542,46.3138,138147.0
2017-03-20 10:20:00,58.03,58.03,57.92,57.94,101916.0,46.3218,46.3218,46.234,46.25,101916.0
2017-03-20 10:25:00,57.95,58.0,57.88,57.88,100173.0,46.258,46.2979,46.2021,46.2021,100173.0
2017-03-20 10:30:00,57.88,57.96,57.88,57.92,77351.0,46.2021,46.2659,46.2021,46.234,77351.0
2017-03-20 10:35:00,57.92,57.99,57.88,57.96,127240.0,46.234,46.2899,46.2021,46.2659,127240.0
2017-03-20 10:40:00,57.96,58.06,57.96,58.05,84445.0,46.2659,46.3458,46.2659,46.3378,84445.0
2017-03-20 10:45:00,58.05,58.07,57.98,58.02,54857.0,46.3378,46.3537,46.2819,46.3138,54857.0
2017-03-20 10:50:00,58.02,58.06,57.99,58.0,65547.0,46.3138,46.3458,46.2899,46.2979,65547.0
2017-03-20 10:55:00,58.0,58.01,57.92,57.93,50252.0,46.2979,46.3058,46.234,46.242,50252.0
2017-03-20 11:00:00,57.93,58.0,57.92,57.95,58554.0,46.242,46.2979,46.234,46.258,58554.0
2017-03-20 11:05:00,57.95,57.97,57.92,57.97,67368.0,46.258,46.2739,46.234,46.2739,67368.0
2017-03-20 11:10:00,57.97,58.05,57.97,57.99,59339.0,46.2739,46.3378,46.2739,46.2899,59339.0
2017-03-20 11:15:00,57.99,58.06,57.98,58.05,74241.0,46.2899,46.3458,46.2819,46.3378,74241.0
2017-03-20 11:20:00,58.05,58.06,57.92,57.95,105569.0,46.3378,46.3458,46.234,46.258,105569.0
2017-03-20 11:25:00,57.95,57.95,57.89,57.94,74452.0,46.258,46.258,46.2101,46.25,74452.0
2017-03-20 11:30:00,57.94,57.97,57.93,57.95,54504.0,46.25,46.2739,46.242,46.258,54504.0
2017-03-20 11:35:00,57.94,57.98,57.92,57.96,40468.0,46.25,46.2819,46.234,46.2659,40468.0
2017-03-20 11:40:00,57.96,57.98,57.93,57.96,44364.0,46.2659,46.2819,46.242,46.2659,44364.0
2017-03-20 11:45:00,57.96,57.99,57.94,57.99,42174.0,46.2659,46.2899,46.25,46.2899,42174.0
2017-03-20 11:50:00,57.98,58.0,57.96,58.0,63121.0,46.2819,46.2979,46.2659,46.2979,63121.0
2017-03-20 11:55:00,58.0,58.01,57.94,57.99,110844.0,46.2979,46.3058,46.25,46.2899,110844.0
2017-03-20 12:00:00,57.98,57.99,57.93,57.96,106502.0,46.2819,46.2899,46.242,46.2659,106502.0
2017-03-20 12:05:00,57.96,58.0,57.93,57.94,42161.0,46.2659,46.2979,46.242,46.25,42161.0
2017-03-20 12:10:00,57.94,57.98,57.94,57.97,45394.0,46.25,46.2819,46.25,46.2739,45394.0
2017-03-20 12:15:00,57.96,57.96,57.88,57.89,68184.0,46.2659,46.2659,46.2021,46.2101,68184.0
2017-03-20 12:20:00,57.89,57.93,57.88,57.92,34231.0,46.2101,46.242,46.2021,46.234,34231.0
2017-03-20 12:25:00,57.92,57.96,57.89,57.9,82203.0,46.234,46.2659,46.2101,46.218,82203.0
2017-03-20 12:30:00,57.9,57.93,57.88,57.89,27378.0,46.218,46.242,46.2021,46.2101,27378.0
2017-03-20 12:35:00,57.89,57.92,57.88,57.91,24608.0,46.2101,46.234,46.2021,46.226,24608.0
2017-03-20 12:40:00,57.91,57.92,57.89,57.91,29654.0,46.226,46.234,46.2101,46.226,29654.0
2017-03-20 12:45:00,57.91,57.96,57.89,57.9,64394.0,46.226,46.2659,46.2101,46.218,64394.0
2017-03-20 12:50:00,57.9,57.9,57.83,57.84,41713.0,46.218,46.218,46.1622,46.1701,41713.0
2017-03-20 12:55:00,57.84,57.86,57.82,57.83,26562.0,46.1701,46.1861,46.1542,46.1622,26562.0
2017-03-20 13:00:00,57.83,57.83,57.77,57.77,69870.0,46.1622,46.1622,46.1143,46.1143,69870.0
2017-03-20 13:05:00,57.78,57.79,57.73,57.73,61917.0,46.1223,46.1302,46.0823,46.0823,61917.0
2017-03-20 13:10:00,57.74,57.75,57.72,57.74,54824.0,46.0903,46.0983,46.0744,46.0903,54824.0
2017-03-20 13:15:00,57.74,57.75,57.72,57.73,42174.0,46.0903,46.0983,46.0744,46.0823,42174.0
2017-03-20 13:20:00,57.73,57.75,57.72,57.75,39275.0,46.0823,46.0983,46.0744,46.0983,39275.0
2017-03-20 13:25:00,57.74,57.77,57.74,57.76,35210.0,46.0903,46.1143,46.0903,46.1063,35210.0
2017-03-20 13:30:00,57.77,57.81,57.75,57.8,58034.0,46.1143,46.1462,46.0983,46.1382,58034.0
2017-03-20 13:35:00,57.8,57.81,57.72,57.72,38351.0,46.1382,46.1462,46.0744,46.0744,38351.0
2017-03-20 13:40:00,57.72,57.72,57.6,57.65,69505.0,46.0744,46.0744,45.9786,46.0185,69505.0
2017-03-20 13:45:00,57.65,57.68,57.62,57.66,45735.0,46.0185,46.0424,45.9945,46.0265,45735.0
2017-03-20 13:50:00,57.66,57.66,57.62,57.64,38316.0,46.0265,46.0265,45.9945,46.0105,38316.0
2017-03-20 13:55:00,57.63,57.72,57.63,57.67,65754.0,46.0025,46.0744,46.0025,46.0344,65754.0
2017-03-20 14:00:00,57.68,57.75,57.67,57.75,60858.0,46.0424,46.0983,46.0344,46.0983,60858.0
2017-03-20 14:05:00,57.74,57.75,57.7,57.75,48379.0,46.0903,46.0983,46.0584,46.0983,48379.0
2017-03-20 14:10:00,57.74,57.75,57.71,57.75,53347.0,46.0903,46.0983,46.0664,46.0983,53347.0
2017-03-20 14:15:00,57.75,57.78,57.74,57.78,52871.0,46.0983,46.1223,46.0903,46.1223,52871.0
2017-03-20 14:20:00,57.78,57.81,57.77,57.78,55814.0,46.1223,46.1462,46.1143,46.1223,55814.0
2017-03-20 14:25:00,57.77,57.77,57.74,57.76,44890.0,46.1143,46.1143,46.0903,46.1063,44890.0
2017-03-20 14:30:00,57.75,57.76,57.71,57.73,46033.0,46.0983,46.1063,46.0664,46.0823,46033.0
2017-03-20 14:35:00,57.73,57.74,57.61,57.65,89115.0,46.0823,46.0903,45.9866,46.0185,89115.0
2017-03-20 14:40:00,57.66,57.68,57.64,57.65,39341.0,46.0265,46.0424,46.0105,46.0185,39341.0
2017-03-20 14:45:00,57.66,57.67,57.59,57.62,73196.0,46.0265,46.0344,45.9706,45.9945,73196.0
2017-03-20 14:50:00,57.62,57.68,57.61,57.65,52839.0,45.9945,46.0424,45.9866,46.0185,52839.0
2017-03-20 14:55:00,57.66,57.68,57.64,57.64,58877.0,46.0265,46.0424,46.0105,46.0105,58877.0
2017-03-20 15:00:00,57.65,57.66,57.61,57.63,53926.0,46.0185,46.0265,45.9866,46.0025,53926.0
2017-03-20 15:05:00,57.64,57.67,57.62,57.65,91056.0,46.0105,46.0344,45.9945,46.0185,91056.0
2017-03-20 15:10:00,57.65,57.71,57.64,57.71,48901.0,46.0185,46.0664,46.0105,46.0664,48901.0
2017-03-20 15:15:00,57.71,57.75,57.71,57.72,80407.0,46.0664,46.0983,46.0664,46.0744,80407.0
2017-03-20 15:20:00,57.72,57.73,57.7,57.72,56536.0,46.0744,46.0823,46.0584,46.0744,56536.0
2017-03-20 15:25:00,57.72,57.78,57.71,57.76,89007.0,46.0744,46.1223,46.0664,46.1063,89007.0
2017-03-20 15:30:00,57.77,57.79,57.75,57.79,61955.0,46.1143,46.1302,46.0983,46.1302,61955.0
2017-03-20 15:35:00,57.79,57.81,57.75,57.78,158692.0,46.1302,46.1462,46.0983,46.1223,158692.0
2017-03-20 15:40:00,57.78,57.84,57.77,57.8,91979.0,46.1223,46.1701,46.1143,46.1382,91979.0
2017-03-20 15:45:00,57.8,57.82,57.78,57.81,103281.0,46.1382,46.1542,46.1223,46.1462,103281.0
2017-03-20 15:50:00,57.81,57.82,57.74,57.76,177523.0,46.1462,46.1542,46.0903,46.1063,177523.0
2017-03-20 15:55:00,57.76,57.83,57.76,57.81,437313.0,46.1063,46.1622,46.1063,46.1462,437313.0
2017-03-21 09:30:00,57.93,57.97,57.8,57.95,182884.0,46.242,46.2739,46.1382,46.258,182884.0
2017-03-21 09:35:00,57.96,58.1,57.96,58.02,78483.0,46.2659,46.3777,46.2659,46.3138,78483.0
2017-03-21 09:40:00,58.02,58.02,57.9,57.93,69239.0,46.3138,46.3138,46.218,46.242,69239.0
2017-03-21 09:45:00,57.93,57.97,57.9,57.92,42470.0,46.242,46.2739,46.218,46.234,42470.0
2017-03-21 09:50:00,57.91,57.91,57.84,57.88,67402.0,46.226,46.226,46.1701,46.2021,67402.0
2017-03-21 09:55:00,57.88,57.93,57.87,57.9,40053.0,46.2021,46.242,46.1941,46.218,40053.0
2017-03-21 10:00:00,57.89,57.9,57.75,57.76,62646.0,46.2101,46.218,46.0983,46.1063,62646.0
2017-03-21 10:05:00,57.76,57.81,57.75,57.8,51370.0,46.1063,46.1462,46.0983,46.1382,51370.0
2017-03-21 10:10:00,57.8,57.85,57.7,57.71,86994.0,46.1382,46.1781,46.0584,46.0664,86994.0
2017-03-21 10:15:00,57.7,57.78,57.68,57.76,84342.0,46.0584,46.1223,46.0424,46.1063,84342.0
2017-03-21 10:20:00,57.77,57.82,57.73,57.73,62466.0,46.1143,46.1542,46.0823,46.0823,62466.0
2017-03-21 10:25:00,57.73,57.73,57.6,57.61,114110.0,46.0823,46.0823,45.9786,45.9866,114110.0
2017-03-21 10:30:00,57.62,57.64,57.58,57.61,95679.0,45.9945,46.0105,45.9626,45.9866,95679.0
2017-03-21 10:35:00,57.61,57.64,57.56,57.64,75056.0,45.9866,46.0105,45.9466,46.0105,75056.0
2017-03-21 10:40:00,57.65,57.66,57.56,57.57,49868.0,46.0185,46.0265,45.9466,45.9546,49868.0
2017-03-21 10:45:00,57.57,57.57,57.51,57.54,90503.0,45.9546,45.9546,45.9067,45.9307,90503.0
2017-03-21 10:50:00,57.54,57.57,57.48,57.49,256986.0,45.9307,45.9546,45.8828,45.8908,256986.0
2017-03-21 10:55:00,57.49,57.52,57.37,57.44,214652.0,45.8908,45.9147,45.795,45.8509,214652.0
2017-03-21 11:00:00,57.44,57.47,57.34,57.36,140118.0,45.8509,45.8748,45.771,45.787,140118.0
2017-03-21 11:05:00,57.35,57.38,57.23,57.26,103053.0,45.779,45.803,45.6832,45.7072,103053.0
2017-03-21 11:10:00,57.27,57.32,57.26,57.29,62903.0,45.7152,45.7551,45.7072,45.7311,62903.0
2017-03-21 11:15:00,57.29,57.3,57.07,57.08,127173.0,45.7311,45.7391,45.5555,45.5635,127173.0
2017-03-21 11:20:00,57.08,57.2,57.06,57.19,102449.0,45.5635,45.6593,45.5475,45.6513,102449.0
2017-03-21 11:25:00,57.18,57.19,57.12,57.13,66008.0,45.6433,45.6513,45.5954,45.6034,66008.0
2017-03-21 11:30:00,57.13,57.16,57.05,57.1,119058.0,45.6034,45.6273,45.5395,45.5795,119058.0
2017-03-21 11:35:00,57.1,57.15,57.03,57.07,108287.0,45.5795,45.6194,45.5236,45.5555,108287.0
2017-03-21 11:40:00,57.07,57.08,56.84,56.86,251907.0,45.5555,45.5635,45.3719,45.3879,251907.0
2017-03-21 11:45:00,56.86,57.07,56.84,57.03,102258.0,45.3879,45.5555,45.3719,45.5236,102258.0
2017-03-21 11:50:00,57.03,57.12,57.0,57.1,80372.0,45.5236,45.5954,45.4996,45.5795,80372.0
2017-03-21 11:55:00,57.1,57.24,57.09,57.22,87074.0,45.5795,45.6912,45.5715,45.6752,87074.0
2017-03-21 12:00:00,57.22,57.24,57.16,57.23,65422.0,45.6752,45.6912,45.6273,45.6832,65422.0
2017-03-21 12:05:00,57.23,57.33,57.23,57.25,251762.0,45.6832,45.763,45.6832,45.6992,251762.0
2017-03-21 12:10:00,57.26,57.31,57.26,57.26,60437.0,45.7072,45.7471,45.7072,45.7072,60437.0
2017-03-21 12:15:00,57.26,57.27,57.17,57.18,80380.0,45.7072,45.7152,45.6353,45.6433,80380.0
2017-03-21 12:20:00,57.19,57.22,57.15,57.18,122130.0,45.6513,45.6752,45.6194,45.6433,122130.0
2017-03-21 12:25:00,57.19,57.3,57.16,57.3,62700.0,45.6513,45.7391,45.6273,45.7391,62700.0
2017-03-21 12:30:00,57.3,57.32,57.23,57.29,48773.0,45.7391,45.7551,45.6832,45.7311,48773.0
2017-03-21 12:35:00,57.29,57.29,57.24,57.25,44711.0,45.7311,45.7311,45.6912,45.6992,44711.0
2017-03-21 12:40:00,57.26,57.29,57.23,57.26,56255.0,45.7072,45.7311,45.6832,45.7072,56255.0
2017-03-21 12:45:00,57.25,57.25,57.15,57.17,63709.0,45.6992,45.6992,45.6194,45.6353,63709.0
2017-03-21 12:50:00,57.17,57.23,57.13,57.23,73238.0,45.6353,45.6832,45.6034,45.6832,73238.0
2017-03-21 12:55:00,57.23,57.3,57.23,57.23,88814.0,45.6832,45.7391,45.6832,45.6832,88814.0
2017-03-21 13:00:00,57.23,57.27,57.2,57.24,42947.0,45.6832,45.7152,45.6593,45.6912,42947.0
2017-03-21 13:05:00,57.23,57.23,57.18,57.2,53726.0,45.6832,45.6832,45.6433,45.6593,53726.0
2017-03-21 13:10:00,57.21,57.25,57.12,57.15,76854.0,45.6673,45.6992,45.5954,45.6194,76854.0
2017-03-21 13:15:00,57.15,57.2,57.13,57.18,64295.0,45.6194,45.6593,45.6034,45.6433,64295.0
2017-03-21 13:20:00,57.18,57.19,57.06,57.11,61932.0,45.6433,45.6513,45.5475,45.5874,61932.0
2017-03-21 13:25:00,57.11,57.22,57.1,57.21,62082.0,45.5874,45.6752,45.5795,45.6673,62082.0
2017-03-21 13:30:00,57.22,57.24,57.17,57.2,38567.0,45.6752,45.6912,45.6353,45.6593,38567.0
2017-03-21 13:35:00,57.2,57.21,57.14,57.2,59974.0,45.6593,45.6673,45.6114,45.6593,59974.0
2017-03-21 13:40:00,57.19,57.23,57.13,57.15,68777.0,45.6513,45.6832,45.6034,45.6194,68777.0
2017-03-21 13:45:00,57.14,57.15,57.07,57.12,40780.0,45.6114,45.6194,45.5555,45.5954,40780.0
2017-03-21 13:50:00,57.11,57.13,57.05,57.07,53687.0,45.5874,45.6034,45.5395,45.5555,53687.0
2017-03-21 13:55:00,57.06,57.07,57.02,57.05,104743.0,45.5475,45.5555,45.5156,45.5395,104743.0
2017-03-21 14:00:00,57.04,57.1,57.0,57.0,91265.0,45.5316,45.5795,45.4996,45.4996,91265.0
2017-03-21 14:05:00,57.0,57.07,56.95,57.06,122586.0,45.4996,45.5555,45.4597,45.5475,122586.0
2017-03-21 14:10:00,57.06,57.08,56.98,57.06,43217.0,45.5475,45.5635,45.4837,45.5475,43217.0
2017-03-21 14:15:00,57.05,57.1,57.01,57.08,51309.0,45.5395,45.5795,45.5076,45.5635,51309.0
2017-03-21 14:20:00,57.08,57.09,57.02,57.04,46016.0,45.5635,45.5715,45.5156,45.5316,46016.0
2017-03-21 14:25:00,57.04,57.06,57.01,57.03,41532.0,45.5316,45.5475,45.5076,45.5236,41532.0
2017-03-21 14:30:00,57.03,57.15,57.01,57.13,62445.0,45.5236,45.6194,45.5076,45.6034,62445.0
2017-03-21 14:35:00,57.14,57.17,57.1,57.15,49328.0,45.6114,45.6353,45.5795,45.6194,49328.0
2017-03-21 14:40:00,57.16,57.16,57.07,57.08,70660.0,45.6273,45.6273,45.5555,45.5635,70660.0
2017-03-21 14:45:00,57.08,57.08,56.98,57.02,89314.0,45.5635,45.5635,45.4837,45.5156,89314.0
2017-03-21 14:50:00,57.03,57.03,56.95,57.01,168730.0,45.5236,45.5236,45.4597,45.5076,168730.0
2017-03-21 14:55:00,57.01,57.11,56.96,57.0,89052.0,45.5076,45.5874,45.4677,45.4996,89052.0
2017-03-21 15:00:00,57.0,57.03,56.95,57.0,101831.0,45.4996,45.5236,45.4597,45.4996,101831.0
2017-03-21 15:05:00,57.0,57.08,56.99,57.01,76092.0,45.4996,45.5635,45.4916,45.5076,76092.0
2017-03-21 15:10:00,57.02,57.07,57.0,57.0,100189.0,45.5156,45.5555,45.4996,45.4996,100189.0
2017-03-21 15:15:00,57.01,57.04,56.98,56.98,133619.0,45.5076,45.5316,45.4837,45.4837,133619.0
2017-03-21 15:20:00,56.98,56.99,56.95,56.96,112530.0,45.4837,45.4916,45.4597,45.4677,112530.0
2017-03-21 15:25:00,56.96,56.98,56.91,56.91,145681.0,45.4677,45.4837,45.4278,45.4278,145681.0
2017-03-21 15:30:00,56.91,56.95,56.84,56.85,194314.0,45.4278,45.4597,45.3719,45.3799,194314.0
2017-03-21 15:35:00,56.85,56.91,56.83,56.84,182229.0,45.3799,45.4278,45.3639,45.3719,182229.0
2017-03-21 15:40:00,56.83,56.85,56.75,56.77,191446.0,45.3639,45.3799,45.3001,45.316,191446.0
2017-03-21 15:45:00,56.77,56.82,56.75,56.78,237841.0,45.316,45.3559,45.3001,45.324,237841.0
2017-03-21 15:50:00,56.79,56.82,56.74,56.8,429016.0,45.332,45.3559,45.2921,45.34,429016.0
2017-03-21 15:55:00,56.8,56.83,56.74,56.8,532065.0,45.34,45.3639,45.2921,45.34,532065.0
2017-03-22 09:30:00,56.73,56.75,56.38,56.58,449154.0,45.2841,45.3001,45.0047,45.1644,449154.0
2017-03-22 09:35:00,56.58,56.65,56.43,56.43,229243.0,45.1644,45.2202,45.0446,45.0446,229243.0
2017-03-22 09:40:00,56.44,56.62,56.42,56.52,139076.0,45.0526,45.1963,45.0366,45.1165,139076.0
2017-03-22 09:45:00,56.51,56.57,56.33,56.34,183064.0,45.1085,45.1564,44.9648,44.9728,183064.0
2017-03-22 09:50:00,56.35,56.42,56.28,56.35,194459.0,44.9808,45.0366,44.9249,44.9808,194459.0
2017-03-22 09:55:00,56.36,56.5,56.35,56.43,175790.0,44.9888,45.1005,44.9808,45.0446,175790.0
2017-03-22 10:00:00,56.43,56.49,56.37,56.37,157175.0,45.0446,45.0925,44.9967,44.9967,157175.0
2017-03-22 10:05:00,56.37,56.44,56.32,56.44,93942.0,44.9967,45.0526,44.9568,45.0526,93942.0
2017-03-22 10:10:00,56.45,56.46,56.33,56.41,136402.0,45.0606,45.0686,44.9648,45.0287,136402.0
2017-03-22 10:15:00,56.41,56.48,56.3,56.36,208404.0,45.0287,45.0845,44.9409,44.9888,208404.0
2017-03-22 10:20:00,56.36,56.41,56.21,56.26,213279.0,44.9888,45.0287,44.869,44.9089,213279.0
2017-03-22 10:25:00,56.27,56.34,56.25,56.27,89697.0,44.9169,44.9728,44.9009,44.9169,89697.0
2017-03-22 10:30:00,56.26,56.36,56.1,56.35,236677.0,44.9089,44.9888,44.7812,44.9808,236677.0
2017-03-22 10:35:00,56.34,56.54,56.32,56.4,117866.0,44.9728,45.1324,44.9568,45.0207,117866.0
2017-03-22 10:40:00,56.4,56.47,56.29,56.43,232400.0,45.0207,45.0766,44.9329,45.0446,232400.0
2017-03-22 10:45:00,56.42,56.45,56.32,56.41,140690.0,45.0366,45.0606,44.9568,45.0287,140690.0
2017-03-22 10:50:00,56.41,56.43,56.31,56.35,209693.0,45.0287,45.0446,44.9488,44.9808,209693.0
2017-03-22 10:55:00,56.36,56.5,56.32,56.46,234404.0,44.9888,45.1005,44.9568,45.0686,234404.0
2017-03-22 11:00:00,56.46,56.5,56.44,56.5,57692.0,45.0686,45.1005,45.0526,45.1005,57692.0
2017-03-22 11:05:00,56.51,56.53,56.47,56.5,61197.0,45.1085,45.1245,45.0766,45.1005,61197.0
2017-03-22 11:10:00,56.5,56.54,56.48,56.54,61690.0,45.1005,45.1324,45.0845,45.1324,61690.0
2017-03-22 11:15:00,56.54,56.69,56.53,56.61,209051.0,45.1324,45.2522,45.1245,45.1883,209051.0
2017-03-22 11:20:00,56.62,56.74,56.61,56.7,46582.0,45.1963,45.2921,45.1883,45.2602,46582.0
2017-03-22 11:25:00,56.71,56.74,56.63,56.72,146270.0,45.2681,45.2921,45.2043,45.2761,146270.0
2017-03-22 11:30:00,56.71,56.74,56.66,56.68,81649.0,45.2681,45.2921,45.2282,45.2442,81649.0
2017-03-22 11:35:00,56.68,56.77,56.65,56.76,56448.0,45.2442,45.316,45.2202,45.308,56448.0
2017-03-22 11:40:00,56.76,56.8,56.74,56.78,63619.0,45.308,45.34,45.2921,45.324,63619.0
2017-03-22 11:45:00,56.79,56.79,56.73,56.76,51906.0,45.332,45.332,45.2841,45.308,51906.0
2017-03-22 11:50:00,56.75,56.76,56.71,56.73,76941.0,45.3001,45.308,45.2681,45.2841,76941.0
2017-03-22 11:55:00,56.73,56.76,56.71,56.76,50734.0,45.2841,45.308,45.2681,45.308,50734.0
2017-03-22 12:00:00,56.76,56.76,56.68,56.7,100351.0,45.308,45.308,45.2442,45.2602,100351.0
2017-03-22 12:05:00,56.69,56.7,56.6,56.61,73615.0,45.2522,45.2602,45.1803,45.1883,73615.0
2017-03-22 12:10:00,56.61,56.68,56.61,56.64,30236.0,45.1883,45.2442,45.1883,45.2123,30236.0
2017-03-22 12:15:00,56.64,56.65,56.61,56.64,42158.0,45.2123,45.2202,45.1883,45.2123,42158.0
2017-03-22 12:20:00,56.64,56.66,56.61,56.62,57362.0,45.2123,45.2282,45.1883,45.1963,57362.0
2017-03-22 12:25:00,56.62,56.7,56.61,56.7,52300.0,45.1963,45.2602,45.1883,45.2602,52300.0
2017-03-22 12:30:00,56.7,56.78,56.68,56.76,57042.0,45.2602,45.324,45.2442,45.308,57042.0
2017-03-22 12:35:00,56.76,56.79,56.71,56.73,51293.0,45.308,45.332,45.2681,45.2841,51293.0
2017-03-22 12:40:00,56.72,56.72,56.65,56.67,31949.0,45.2761,45.2761,45.2202,45.2362,31949.0
2017-03-22 12:45:00,56.67,56.72,56.65,56.67,47574.0,45.2362,45.2761,45.2202,45.2362,47574.0
2017-03-22 12:50:00,56.67,56.71,56.64,56.68,43330.0,45.2362,45.2681,45.2123,45.2442,43330.0
2017-03-22 12:55:00,56.67,56.68,56.63,56.65,48492.0,45.2362,45.2442,45.2043,45.2202,48492.0
2017-03-22 13:00:00,56.65,56.67,56.54,56.63,86530.0,45.2202,45.2362,45.1324,45.2043,86530.0
2017-03-22 13:05:00,56.62,56.65,56.56,56.62,34126.0,45.1963,45.2202,45.1484,45.1963,34126.0
2017-03-22 13:10:00,56.62,56.65,56.59,56.6,47959.0,45.1963,45.2202,45.1723,45.1803,47959.0
2017-03-22 13:15:00,56.59,56.74,56.59,56.72,55300.0,45.1723,45.2921,45.1723,45.2761,55300.0
2017-03-22 13:20:00,56.72,56.83,56.69,56.82,69441.0,45.2761,45.3639,45.2522,45.3559,69441.0
2017-03-22 13:25:00,56.81,56.82,56.77,56.8,28007.0,45.348,45.3559,45.316,45.34,28007.0
2017-03-22 13:30:00,56.81,56.86,56.79,56.85,61280.0,45.348,45.3879,45.332,45.3799,61280.0
2017-03-22 13:35:00,56.85,56.9,56.81,56.9,55830.0,45.3799,45.4198,45.348,45.4198,55830.0
2017-03-22 13:40:00,56.9,56.9,56.8,56.82,30305.0,45.4198,45.4198,45.34,45.3559,30305.0
2017-03-22 13:45:00,56.82,56.86,56.8,56.81,52039.0,45.3559,45.3879,45.34,45.348,52039.0
2017-03-22 13:50:00,56.81,56.83,56.71,56.71,65908.0,45.348,45.3639,45.2681,45.2681,65908.0
2017-03-22 13:55:00,56.71,56.73,56.67,56.72,57845.0,45.2681,45.2841,45.2362,45.2761,57845.0
2017-03-22 14:00:00,56.72,56.84,56.71,56.82,61645.0,45.2761,45.3719,45.2681,45.3559,61645.0
2017-03-22 14:05:00,56.82,56.82,56.73,56.74,68824.0,45.3559,45.3559,45.2841,45.2921,68824.0
2017-03-22 14:10:00,56.74,56.84,56.73,56.81,38978.0,45.2921,45.3719,45.2841,45.348,38978.0
2017-03-22 14:15:00,56.81,56.84,56.77,56.77,55747.0,45.348,45.3719,45.316,45.316,55747.0
2017-03-22 14:20:00,56.77,56.8,56.74,56.76,37369.0,45.316,45.34,45.2921,45.308,37369.0
2017-03-22 14:25:00,56.77,56.78,56.7,56.72,32682.0,45.316,45.324,45.2602,45.2761,32682.0
2017-03-22 14:30:00,56.73,56.8,56.71,56.78,47771.0,45.2841,45.34,45.2681,45.324,47771.0
2017-03-22 14:35:00,56.78,56.85,56.76,56.85,47554.0,45.324,45.3799,45.308,45.3799,47554.0
2017-03-22 14:40:00,56.84,56.9,56.81,56.87,70912.0,45.3719,45.4198,45.348,45.3959,70912.0
2017-03-22 14:45:00,56.88,56.98,56.87,56.97,111232.0,45.4038,45.4837,45.3959,45.4757,111232.0
2017-03-22 14:50:00,56.97,56.98,56.93,56.93,57773.0,45.4757,45.4837,45.4438,45.4438,57773.0
2017-03-22 14:55:00,56.94,56.96,56.89,56.96,59687.0,45.4517,45.4677,45.4118,45.4677,59687.0
2017-03-22 15:00:00,56.95,57.0,56.94,56.98,59911.0,45.4597,45.4996,45.4517,45.4837,59911.0
2017-03-22 15:05:00,56.97,57.04,56.97,57.03,75178.0,45.4757,45.5316,45.4757,45.5236,75178.0
2017-03-22 15:10:00,57.02,57.04,56.99,57.01,62288.0,45.5156,45.5316,45.4916,45.5076,62288.0
2017-03-22 15:15:00,57.0,57.03,56.95,57.03,82234.0,45.4996,45.5236,45.4597,45.5236,82234.0
2017-03-22 15:20:00,57.03,57.13,57.02,57.08,74567.0,45.5236,45.6034,45.5156,45.5635,74567.0
2017-03-22 15:25:00,57.08,57.09,56.99,57.01,51465.0,45.5635,45.5715,45.4916,45.5076,51465.0
2017-03-22 15:30:00,57.01,57.02,56.95,56.95,40541.0,45.5076,45.5156,45.4597,45.4597,40541.0
2017-03-22 15:35:00,56.95,56.96,56.9,56.9,51891.0,45.4597,45.4677,45.4198,45.4198,51891.0
2017-03-22 15:40:00,56.91,56.98,56.9,56.95,67916.0,45.4278,45.4837,45.4198,45.4597,67916.0
2017-03-22 15:45:00,56.95,57.03,56.95,57.03,76759.0,45.4597,45.5236,45.4597,45.5236,76759.0
2017-03-22 15:50:00,57.03,57.06,57.0,57.02,178598.0,45.5236,45.5475,45.4996,45.5156,178598.0
2017-03-22 15:55:00,57.01,57.06,57.0,57.04,281792.0,45.5076,45.5475,45.4996,45.5316,281792.0
2017-03-23 09:30:00,57.16,57.27,57.0,57.26,185724.0,45.6273,45.7152,45.4996,45.7072,185724.0
2017-03-23 09:35:00,57.25,57.27,57.1,57.15,84678.0,45.6992,45.7152,45.5795,45.6194,84678.0
2017-03-23 09:40:00,57.16,57.19,57.02,57.04,53625.0,45.6273,45.6513,45.5156,45.5316,53625.0
2017-03-23 09:45:00,57.04,57.05,56.94,56.98,40277.0,45.5316,45.5395,45.4517,45.4837,40277.0
2017-03-23 09:50:00,57.0,57.01,56.77,56.81,64500.0,45.4996,45.5076,45.316,45.348,64500.0
2017-03-23 09:55:00,56.81,56.88,56.81,56.82,43423.0,45.348,45.4038,45.348,45.3559,43423.0
2017-03-23 10:00:00,56.83,56.95,56.83,56.83,136108.0,45.3639,45.4597,45.3639,45.3639,136108.0
2017-03-23 10:05:00,56.83,56.86,56.79,56.85,51810.0,45.3639,45.3879,45.332,45.3799,51810.0
2017-03-23 10:10:00,56.85,56.85,56.78,56.79,60098.0,45.3799,45.3799,45.324,45.332,60098.0
2017-03-23 10:15:00,56.79,56.8,56.72,56.73,95930.0,45.332,45.34,45.2761,45.2841,95930.0
2017-03-23 10:20:00,56.72,56.73,56.65,56.72,96130.0,45.2761,45.2841,45.2202,45.2761,96130.0
2017-03-23 10:25:00,56.71,56.77,56.68,56.75,48932.0,45.2681,45.316,45.2442,45.3001,48932.0
2017-03-23 10:30:00,56.76,56.85,56.74,56.82,114492.0,45.308,45.3799,45.2921,45.3559,114492.0
2017-03-23 10:35:00,56.82,56.88,56.82,56.88,62479.0,45.3559,45.4038,45.3559,45.4038,62479.0
2017-03-23 10:40:00,56.88,56.92,56.86,56.91,64628.0,45.4038,45.4358,45.3879,45.4278,64628.0
2017-03-23 10:45:00,56.92,56.94,56.85,56.85,57936.0,45.4358,45.4517,45.3799,45.3799,57936.0
2017-03-23 10:50:00,56.86,56.95,56.85,56.93,42899.0,45.3879,45.4597,45.3799,45.4438,42899.0
2017-03-23 10:55:00,56.92,56.97,56.82,56.83,34882.0,45.4358,45.4757,45.3559,45.3639,34882.0
2017-03-23 11:00:00,56.82,56.89,56.82,56.85,44216.0,45.3559,45.4118,45.3559,45.3799,44216.0
2017-03-23 11:05:00,56.85,56.95,56.85,56.95,33427.0,45.3799,45.4597,45.3799,45.4597,33427.0
2017-03-23 11:10:00,56.94,56.98,56.91,56.95,48402.0,45.4517,45.4837,45.4278,45.4597,48402.0
2017-03-23 11:15:00,56.96,57.03,56.95,57.02,37066.0,45.4677,45.5236,45.4597,45.5156,37066.0
2017-03-23 11:20:00,57.01,57.06,57.0,57.05,49574.0,45.5076,45.5475,45.4996,45.5395,49574.0
2017-03-23 11:25:00,57.04,57.06,56.99,57.02,31131.0,45.5316,45.5475,45.4916,45.5156,31131.0
2017-03-23 11:30:00,57.03,57.03,56.98,57.01,35828.0,45.5236,45.5236,45.4837,45.5076,35828.0
2017-03-23 11:35:00,57.0,57.05,56.99,57.05,29744.0,45.4996,45.5395,45.4916,45.5395,29744.0
2017-03-23 11:40:00,57.04,57.05,57.0,57.01,27645.0,45.5316,45.5395,45.4996,45.5076,27645.0
2017-03-23 11:45:00,57.02,57.07,57.01,57.07,40839.0,45.5156,45.5555,45.5076,45.5555,40839.0
2017-03-23 11:50:00,57.08,57.08,57.02,57.02,52498.0,45.5635,45.5635,45.5156,45.5156,52498.0
2017-03-23 11:55:00,57.03,57.04,56.99,56.99,37632.0,45.5236,45.5316,45.4916,45.4916,37632.0
2017-03-23 12:00:00,57.0,57.01,56.95,57.0,56809.0,45.4996,45.5076,45.4597,45.4996,56809.0
2017-03-23 12:05:00,57.0,57.04,56.99,57.04,45635.0,45.4996,45.5316,45.4916,45.5316,45635.0
2017-03-23 12:10:00,57.04,57.06,57.0,57.03,45103.0,45.5316,45.5475,45.4996,45.5236,45103.0
2017-03-23 12:15:00,57.03,57.07,57.02,57.05,29254.0,45.5236,45.5555,45.5156,45.5395,29254.0
2017-03-23 12:20:00,57.06,57.07,57.0,57.02,52879.0,45.5475,45.5555,45.4996,45.5156,52879.0
2017-03-23 12:25:00,57.03,57.03,56.97,56.98,19056.0,45.5236,45.5236,45.4757,45.4837,19056.0
2017-03-23 12:30:00,56.98,56.98,56.89,56.92,43159.0,45.4837,45.4837,45.4118,45.4358,43159.0
2017-03-23 12:35:00,56.92,56.96,56.89,56.89,16363.0,45.4358,45.4677,45.4118,45.4118,16363.0
2017-03-23 12:40:00,56.9,56.9,56.82,56.82,67926.0,45.4198,45.4198,45.3559,45.3559,67926.0
2017-03-23 12:45:00,56.83,56.84,56.76,56.81,197073.0,45.3639,45.3719,45.308,45.348,197073.0
2017-03-23 12:50:00,56.82,56.83,56.76,56.79,54296.0,45.3559,45.3639,45.308,45.332,54296.0
2017-03-23 12:55:00,56.79,56.85,56.78,56.84,51959.0,45.332,45.3799,45.324,45.3719,51959.0
2017-03-23 13:00:00,56.85,56.87,56.71,56.72,134178.0,45.3799,45.3959,45.2681,45.2761,134178.0
2017-03-23 13:05:00,56.73,56.81,56.72,56.73,51592.0,45.2841,45.348,45.2761,45.2841,51592.0
2017-03-23 13:10:00,56.73,56.78,56.7,56.77,71002.0,45.2841,45.324,45.2602,45.316,71002.0
2017-03-23 13:15:00,56.78,56.81,56.74,56.79,84742.0,45.324,45.348,45.2921,45.332,84742.0
2017-03-23 13:20:00,56.8,56.81,56.75,56.76,43517.0,45.34,45.348,45.3001,45.308,43517.0
2017-03-23 13:25:00,56.75,56.76,56.63,56.64,80726.0,45.3001,45.308,45.2043,45.2123,80726.0
2017-03-23 13:30:00,56.64,56.72,56.64,56.69,44584.0,45.2123,45.2761,45.2123,45.2522,44584.0
2017-03-23 13:35:00,56.69,56.73,56.66,56.67,39678.0,45.2522,45.2841,45.2282,45.2362,39678.0
2017-03-23 13:40:00,56.67,56.72,56.64,56.67,54270.0,45.2362,45.2761,45.2123,45.2362,54270.0
2017-03-23 13:45:00,56.67,56.77,56.67,56.72,86872.0,45.2362,45.316,45.2362,45.2761,86872.0
2017-03-23 13:50:00,56.72,56.73,56.7,56.71,35477.0,45.2761,45.2841,45.2602,45.2681,35477.0
2017-03-23 13:55:00,56.71,56.72,56.67,56.68,32952.0,45.2681,45.2761,45.2362,45.2442,32952.0
2017-03-23 14:00:00,56.67,56.74,56.65,56.7,70770.0,45.2362,45.2921,45.2202,45.2602,70770.0
2017-03-23 14:05:00,56.7,56.71,56.61,56.64,142239.0,45.2602,45.2681,45.1883,45.2123,142239.0
2017-03-23 14:10:00,56.65,56.7,56.64,56.65,113867.0,45.2202,45.2602,45.2123,45.2202,113867.0
2017-03-23 14:15:00,56.66,56.69,56.65,56.66,120541.0,45.2282,45.2522,45.2202,45.2282,120541.0
2017-03-23 14:20:00,56.66,56.69,56.65,56.68,89951.0,45.2282,45.2522,45.2202,45.2442,89951.0
2017-03-23 14:25:00,56.68,56.8,56.67,56.77,91751.0,45.2442,45.34,45.2362,45.316,91751.0
2017-03-23 14:30:00,56.76,56.84,56.76,56.83,39501.0,45.308,45.3719,45.308,45.3639,39501.0
2017-03-23 14:35:00,56.83,56.9,56.8,56.85,68519.0,45.3639,45.4198,45.34,45.3799,68519.0
2017-03-23 14:40:00,56.85,56.95,56.82,56.94,262161.0,45.3799,45.4597,45.3559,45.4517,262161.0
2017-03-23 14:45:00,56.94,56.98,56.93,56.97,36650.0,45.4517,45.4837,45.4438,45.4757,36650.0
2017-03-23 14:50:00,56.97,57.01,56.96,57.0,42142.0,45.4757,45.5076,45.4677,45.4996,42142.0
2017-03-23 14:55:00,57.01,57.04,56.96,56.97,41098.0,45.5076,45.5316,45.4677,45.4757,41098.0
2017-03-23 15:00:00,56.97,56.97,56.86,56.88,64744.0,45.4757,45.4757,45.3879,45.4038,64744.0
2017-03-23 15:05:00,56.89,56.91,56.87,56.87,22151.0,45.4118,45.4278,45.3959,45.3959,22151.0
2017-03-23 15:10:00,56.87,56.9,56.81,56.83,33443.0,45.3959,45.4198,45.348,45.3639,33443.0
2017-03-23 15:15:00,56.84,56.86,56.72,56.75,111576.0,45.3719,45.3879,45.2761,45.3001,111576.0
2017-03-23 15:20:00,56.75,56.79,56.7,56.71,66021.0,45.3001,45.332,45.2602,45.2681,66021.0
2017-03-23 15:25:00,56.7,56.71,56.62,56.63,125968.0,45.2602,45.2681,45.1963,45.2043,125968.0
2017-03-23 15:30:00,56.64,56.69,56.59,56.67,86939.0,45.2123,45.2522,45.1723,45.2362,86939.0
2017-03-23 15:35:00,56.67,56.75,56.65,56.74,76555.0,45.2362,45.3001,45.2202,45.2921,76555.0
2017-03-23 15:40:00,56.74,56.79,56.7,56.72,63396.0,45.2921,45.332,45.2602,45.2761,63396.0
2017-03-23 15:45:00,56.72,56.8,56.71,56.79,94806.0,45.2761,45.34,45.2681,45.332,94806.0
2017-03-23 15:50:00,56.79,56.79,56.71,56.76,135211.0,45.332,45.332,45.2681,45.308,135211.0
2017-03-23 15:55:00,56.76,56.85,56.73,56.81,352770.0,45.308,45.3799,45.2841,45.348,352770.0
2017-03-24 09:30:00,57.47,57.47,57.09,57.09,258301.0,45.8748,45.8748,45.5715,45.5715,258301.0
2017-03-24 09:35:00,57.07,57.09,56.91,56.96,71134.0,45.5555,45.5715,45.4278,45.4677,71134.0
2017-03-24 09:40:00,56.96,57.01,56.85,56.97,71951.0,45.4677,45.5076,45.3799,45.4757,71951.0
2017-03-24 09:45:00,56.98,57.09,56.96,57.07,49621.0,45.4837,45.5715,45.4677,45.5555,49621.0
2017-03-24 09:50:00,57.07,57.08,57.02,57.07,38721.0,45.5555,45.5635,45.5156,45.5555,38721.0
2017-03-24 09:55:00,57.07,57.08,56.93,56.95,36737.0,45.5555,45.5635,45.4438,45.4597,36737.0
2017-03-24 10:00:00,56.95,57.02,56.91,56.91,55802.0,45.4597,45.5156,45.4278,45.4278,55802.0
2017-03-24 10:05:00,56.9,56.93,56.82,56.83,59968.0,45.4198,45.4438,45.3559,45.3639,59968.0
2017-03-24 10:10:00,56.83,56.88,56.81,56.83,59251.0,45.3639,45.4038,45.348,45.3639,59251.0
2017-03-24 10:15:00,56.83,57.03,56.83,57.01,40720.0,45.3639,45.5236,45.3639,45.5076,40720.0
2017-03-24 10:20:00,57.02,57.04,56.97,56.99,48223.0,45.5156,45.5316,45.4757,45.4916,48223.0
2017-03-24 10:25:00,56.99,57.08,56.96,57.06,31509.0,45.4916,45.5635,45.4677,45.5475,31509.0
2017-03-24 10:30:00,57.05,57.15,57.04,57.13,87340.0,45.5395,45.6194,45.5316,45.6034,87340.0
2017-03-24 10:35:00,57.13,57.14,57.12,57.14,65577.0,45.6034,45.6114,45.5954,45.6114,65577.0
2017-03-24 10:40:00,57.14,57.18,57.13,57.16,73793.0,45.6114,45.6433,45.6034,45.6273,73793.0
2017-03-24 10:45:00,57.16,57.22,57.16,57.19,51922.0,45.6273,45.6752,45.6273,45.6513,51922.0
2017-03-24 10:50:00,57.19,57.32,57.17,57.25,134262.0,45.6513,45.7551,45.6353,45.6992,134262.0
2017-03-24 10:55:00,57.24,57.26,57.17,57.2,65564.0,45.6912,45.7072,45.6353,45.6593,65564.0
2017-03-24 11:00:00,57.2,57.22,57.16,57.18,42524.0,45.6593,45.6752,45.6273,45.6433,42524.0
2017-03-24 11:05:00,57.18,57.23,57.17,57.18,30430.0,45.6433,45.6832,45.6353,45.6433,30430.0
2017-03-24 11:10:00,57.18,57.2,57.16,57.2,52861.0,45.6433,45.6593,45.6273,45.6593,52861.0
2017-03-24 11:15:00,57.19,57.21,57.17,57.19,42177.0,45.6513,45.6673,45.6353,45.6513,42177.0
2017-03-24 11:20:00,57.2,57.22,57.16,57.17,36815.0,45.6593,45.6752,45.6273,45.6353,36815.0
2017-03-24 11:25:00,57.17,57.18,57.13,57.16,22487.0,45.6353,45.6433,45.6034,45.6273,22487.0
2017-03-24 11:30:00,57.16,57.21,57.15,57.19,27033.0,45.6273,45.6673,45.6194,45.6513,27033.0
2017-03-24 11:35:00,57.19,57.22,57.16,57.19,25399.0,45.6513,45.6752,45.6273,45.6513,25399.0
2017-03-24 11:40:00,57.2,57.22,57.16,57.17,22991.0,45.6593,45.6752,45.6273,45.6353,22991.0
2017-03-24 11:45:00,57.16,57.23,57.15,57.21,21046.0,45.6273,45.6832,45.6194,45.6673,21046.0
2017-03-24 11:50:00,57.22,57.26,57.21,57.26,36909.0,45.6752,45.7072,45.6673,45.7072,36909.0
2017-03-24 11:55:00,57.25,57.29,57.25,57.28,44064.0,45.6992,45.7311,45.6992,45.7231,44064.0
2017-03-24 12:00:00,57.28,57.28,57.24,57.26,41318.0,45.7231,45.7231,45.6912,45.7072,41318.0
2017-03-24 12:05:00,57.26,57.27,57.25,57.25,34657.0,45.7072,45.7152,45.6992,45.6992,34657.0
2017-03-24 12:10:00,57.26,57.27,57.12,57.14,117403.0,45.7072,45.7152,45.5954,45.6114,117403.0
2017-03-24 12:15:00,57.13,57.13,57.01,57.03,51115.0,45.6034,45.6034,45.5076,45.5236,51115.0
2017-03-24 12:20:00,57.02,57.04,56.95,57.02,42064.0,45.5156,45.5316,45.4597,45.5156,42064.0
2017-03-24 12:25:00,57.01,57.15,56.96,57.11,48022.0,45.5076,45.6194,45.4677,45.5874,48022.0
2017-03-24 12:30:00,57.11,57.15,57.09,57.12,55715.0,45.5874,45.6194,45.5715,45.5954,55715.0
2017-03-24 12:35:00,57.12,57.16,57.1,57.15,22460.0,45.5954,45.6273,45.5795,45.6194,22460.0
2017-03-24 12:40:00,57.16,57.19,57.13,57.19,34415.0,45.6273,45.6513,45.6034,45.6513,34415.0
2017-03-24 12:45:00,57.2,57.23,57.18,57.22,43001.0,45.6593,45.6832,45.6433,45.6752,43001.0
2017-03-24 12:50:00,57.21,57.22,57.12,57.17,38575.0,45.6673,45.6752,45.5954,45.6353,38575.0
2017-03-24 12:55:00,57.16,57.17,57.11,57.13,19652.0,45.6273,45.6353,45.5874,45.6034,19652.0
2017-03-24 13:00:00,57.13,57.15,57.07,57.1,26617.0,45.6034,45.6194,45.5555,45.5795,26617.0
2017-03-24 13:05:00,57.09,57.1,57.0,57.02,37289.0,45.5715,45.5795,45.4996,45.5156,37289.0
2017-03-24 13:10:00,57.02,57.03,56.97,57.0,16672.0,45.5156,45.5236,45.4757,45.4996,16672.0
2017-03-24 13:15:00,57.0,57.05,57.0,57.01,30831.0,45.4996,45.5395,45.4996,45.5076,30831.0
2017-03-24 13:20:00,57.02,57.05,57.01,57.04,17268.0,45.5156,45.5395,45.5076,45.5316,17268.0
2017-03-24 13:25:00,57.04,57.09,57.04,57.06,18007.0,45.5316,45.5715,45.5316,45.5475,18007.0
2017-03-24 13:30:00,57.05,57.05,57.0,57.02,21610.0,45.5395,45.5395,45.4996,45.5156,21610.0
2017-03-24 13:35:00,57.02,57.04,56.99,57.01,19649.0,45.5156,45.5316,45.4916,45.5076,19649.0
2017-03-24 13:40:00,57.0,57.05,56.98,57.01,28153.0,45.4996,45.5395,45.4837,45.5076,28153.0
2017-03-24 13:45:00,57.02,57.03,56.98,57.01,21839.0,45.5156,45.5236,45.4837,45.5076,21839.0
2017-03-24 13:50:00,57.01,57.02,56.93,56.95,27395.0,45.5076,45.5156,45.4438,45.4597,27395.0
2017-03-24 13:55:00,56.95,56.96,56.89,56.92,34607.0,45.4597,45.4677,45.4118,45.4358,34607.0
2017-03-24 14:00:00,56.93,56.98,56.9,56.91,28360.0,45.4438,45.4837,45.4198,45.4278,28360.0
2017-03-24 14:05:00,56.92,56.94,56.9,56.91,25451.0,45.4358,45.4517,45.4198,45.4278,25451.0
2017-03-24 14:10:00,56.91,56.95,56.91,56.94,21279.0,45.4278,45.4597,45.4278,45.4517,21279.0
2017-03-24 14:15:00,56.94,56.95,56.92,56.95,40610.0,45.4517,45.4597,45.4358,45.4597,40610.0
2017-03-24 14:20:00,56.95,56.95,56.91,56.94,24572.0,45.4597,45.4597,45.4278,45.4517,24572.0
2017-03-24 14:25:00,56.94,56.95,56.88,56.92,36207.0,45.4517,45.4597,45.4038,45.4358,36207.0
2017-03-24 14:30:00,56.92,56.95,56.9,56.94,33436.0,45.4358,45.4597,45.4198,45.4517,33436.0
2017-03-24 14:35:00,56.94,56.95,56.85,56.88,41891.0,45.4517,45.4597,45.3799,45.4038,41891.0
2017-03-24 14:40:00,56.87,56.89,56.84,56.85,23293.0,45.3959,45.4118,45.3719,45.3799,23293.0
2017-03-24 14:45:00,56.86,56.87,56.81,56.83,34952.0,45.3879,45.3959,45.348,45.3639,34952.0
2017-03-24 14:50:00,56.83,56.83,56.72,56.75,61366.0,45.3639,45.3639,45.2761,45.3001,61366.0
2017-03-24 14:55:00,56.74,56.77,56.72,56.74,44498.0,45.2921,45.316,45.2761,45.2921,44498.0
2017-03-24 15:00:00,56.74,56.75,56.64,56.74,106119.0,45.2921,45.3001,45.2123,45.2921,106119.0
2017-03-24 15:05:00,56.73,56.74,56.68,56.72,66208.0,45.2841,45.2921,45.2442,45.2761,66208.0
2017-03-24 15:10:00,56.73,56.76,56.71,56.72,47828.0,45.2841,45.308,45.2681,45.2761,47828.0
2017-03-24 15:15:00,56.72,56.77,56.66,56.72,66148.0,45.2761,45.316,45.2282,45.2761,66148.0
2017-03-24 15:20:00,56.72,56.79,56.7,56.78,64761.0,45.2761,45.332,45.2602,45.324,64761.0
2017-03-24 15:25:00,56.79,56.82,56.75,56.8,72987.0,45.332,45.3559,45.3001,45.34,72987.0
2017-03-24 15:30:00,56.79,56.93,56.75,56.91,100369.0,45.332,45.4438,45.3001,45.4278,100369.0
2017-03-24 15:35:00,56.91,56.98,56.82,56.98,154301.0,45.4278,45.4837,45.3559,45.4837,154301.0
2017-03-24 15:40:00,56.99,57.08,56.97,57.0,136855.0,45.4916,45.5635,45.4757,45.4996,136855.0
2017-03-24 15:45:00,57.0,57.01,56.87,56.92,142346.0,45.4996,45.5076,45.3959,45.4358,142346.0
2017-03-24 15:50:00,56.92,57.03,56.87,56.97,226620.0,45.4358,45.5236,45.3959,45.4757,226620.0
2017-03-24 15:55:00,56.96,57.0,56.85,56.92,301425.0,45.4677,45.4996,45.3799,45.4358,301425.0
2017-03-27 09:30:00,56.72,56.78,56.48,56.7,181835.0,45.2761,45.324,45.0845,45.2602,181835.0
2017-03-27 09:35:00,56.69,56.72,56.54,56.6,55936.0,45.2522,45.2761,45.1324,45.1803,55936.0
2017-03-27 09:40:00,56.59,56.59,56.5,56.53,68474.0,45.1723,45.1723,45.1005,45.1245,68474.0
2017-03-27 09:45:00,56.5,56.64,56.48,56.6,47668.0,45.1005,45.2123,45.0845,45.1803,47668.0
2017-03-27 09:50:00,56.62,56.75,56.61,56.65,45782.0,45.1963,45.3001,45.1883,45.2202,45782.0
2017-03-27 09:55:00,56.64,56.69,56.6,56.68,33437.0,45.2123,45.2522,45.1803,45.2442,33437.0
2017-03-27 10:00:00,56.67,56.72,56.61,56.67,44236.0,45.2362,45.2761,45.1883,45.2362,44236.0
2017-03-27 10:05:00,56.68,56.74,56.64,56.69,36358.0,45.2442,45.2921,45.2123,45.2522,36358.0
2017-03-27 10:10:00,56.69,56.78,56.69,56.75,37327.0,45.2522,45.324,45.2522,45.3001,37327.0
2017-03-27 10:15:00,56.75,56.8,56.74,56.77,53625.0,45.3001,45.34,45.2921,45.316,53625.0
2017-03-27 10:20:00,56.78,56.86,56.76,56.85,40524.0,45.324,45.3879,45.308,45.3799,40524.0
2017-03-27 10:25:00,56.86,56.86,56.77,56.79,41022.0,45.3879,45.3879,45.316,45.332,41022.0
2017-03-27 10:30:00,56.8,56.85,56.78,56.8,45678.0,45.34,45.3799,45.324,45.34,45678.0
2017-03-27 10:35:00,56.8,56.8,56.71,56.72,27684.0,45.34,45.34,45.2681,45.2761,27684.0
2017-03-27 10:40:00,56.71,56.83,56.7,56.81,35118.0,45.2681,45.3639,45.2602,45.348,35118.0
2017-03-27 10:45:00,56.81,56.87,56.79,56.82,30511.0,45.348,45.3959,45.332,45.3559,30511.0
2017-03-27 10:50:00,56.83,56.85,56.8,56.8,19625.0,45.3639,45.3799,45.34,45.34,19625.0
2017-03-27 10:55:00,56.8,56.88,56.77,56.85,41769.0,45.34,45.4038,45.316,45.3799,41769.0
2017-03-27 11:00:00,56.85,56.86,56.81,56.83,16904.0,45.3799,45.3879,45.348,45.3639,16904.0
2017-03-27 11:05:00,56.84,56.84,56.75,56.76,37237.0,45.3719,45.3719,45.3001,45.308,37237.0
2017-03-27 11:10:00,56.76,56.81,56.76,56.77,17488.0,45.308,45.348,45.308,45.316,17488.0
2017-03-27 11:15:00,56.77,56.81,56.73,56.73,30052.0,45.316,45.348,45.2841,45.2841,30052.0
2017-03-27 11:20:00,56.73,56.75,56.67,56.69,59554.0,45.2841,45.3001,45.2362,45.2522,59554.0
2017-03-27 11:25:00,56.68,56.74,56.66,56.74,89757.0,45.2442,45.2921,45.2282,45.2921,89757.0
2017-03-27 11:30:00,56.74,56.78,56.71,56.74,106656.0,45.2921,45.324,45.2681,45.2921,106656.0
2017-03-27 11:35:00,56.74,56.75,56.67,56.69,30761.0,45.2921,45.3001,45.2362,45.2522,30761.0
2017-03-27 11:40:00,56.7,56.74,56.67,56.68,50085.0,45.2602,45.2921,45.2362,45.2442,50085.0
2017-03-27 11:45:00,56.68,56.73,56.67,56.67,56877.0,45.2442,45.2841,45.2362,45.2362,56877.0
2017-03-27 11:50:00,56.67,56.67,56.59,56.62,61413.0,45.2362,45.2362,45.1723,45.1963,61413.0
2017-03-27 11:55:00,56.61,56.67,56.6,56.67,35983.0,45.1883,45.2362,45.1803,45.2362,35983.0
2017-03-27 12:00:00,56.67,56.73,56.62,56.72,34870.0,45.2362,45.2841,45.1963,45.2761,34870.0
2017-03-27 12:05:00,56.72,56.75,56.71,56.72,45887.0,45.2761,45.3001,45.2681,45.2761,45887.0
2017-03-27 12:10:00,56.73,56.75,56.72,56.73,53108.0,45.2841,45.3001,45.2761,45.2841,53108.0
2017-03-27 12:15:00,56.73,56.74,56.69,56.71,41644.0,45.2841,45.2921,45.2522,45.2681,41644.0
2017-03-27 12:20:00,56.72,56.72,56.68,56.69,43776.0,45.2761,45.2761,45.2442,45.2522,43776.0
2017-03-27 12:25:00,56.69,56.7,56.65,56.67,42535.0,45.2522,45.2602,45.2202,45.2362,42535.0
2017-03-27 12:30:00,56.67,56.68,56.64,56.67,33196.0,45.2362,45.2442,45.2123,45.2362,33196.0
2017-03-27 12:35:00,56.68,56.69,56.6,56.61,72869.0,45.2442,45.2522,45.1803,45.1883,72869.0
2017-03-27 12:40:00,56.61,56.63,56.6,56.63,50653.0,45.1883,45.2043,45.1803,45.2043,50653.0
2017-03-27 12:45:00,56.62,56.7,56.61,56.7,34514.0,45.1963,45.2602,45.1883,45.2602,34514.0
2017-03-27 12:50:00,56.69,56.81,56.69,56.81,61555.0,45.2522,45.348,45.2522,45.348,61555.0
2017-03-27 12:55:00,56.81,56.83,56.77,56.81,47291.0,45.348,45.3639,45.316,45.348,47291.0
2017-03-27 13:00:00,56.8,56.87,56.78,56.86,34396.0,45.34,45.3959,45.324,45.3879,34396.0
2017-03-27 13:05:00,56.85,56.87,56.83,56.84,22281.0,45.3799,45.3959,45.3639,45.3719,22281.0
2017-03-27 13:10:00,56.84,56.84,56.79,56.79,32471.0,45.3719,45.3719,45.332,45.332,32471.0
2017-03-27 13:15:00,56.8,56.84,56.78,56.82,37153.0,45.34,45.3719,45.324,45.3559,37153.0
2017-03-27 13:20:00,56.82,56.88,56.82,56.86,20034.0,45.3559,45.4038,45.3559,45.3879,20034.0
2017-03-27 13:25:00,56.87,56.87,56.82,56.86,36604.0,45.3959,45.3959,45.3559,45.3879,36604.0
2017-03-27 13:30:00,56.85,56.87,56.84,56.87,18099.0,45.3799,45.3959,45.3719,45.3959,18099.0
2017-03-27 13:35:00,56.86,56.88,56.84,56.85,30365.0,45.3879,45.4038,45.3719,45.3799,30365.0
2017-03-27 13:40:00,56.84,56.85,56.83,56.84,42018.0,45.3719,45.3799,45.3639,45.3719,42018.0
2017-03-27 13:45:00,56.84,56.85,56.82,56.84,24905.0,45.3719,45.3799,45.3559,45.3719,24905.0
2017-03-27 13:50:00,56.84,56.87,56.81,56.87,25736.0,45.3719,45.3959,45.348,45.3959,25736.0
2017-03-27 13:55:00,56.87,56.89,56.85,56.87,15947.0,45.3959,45.4118,45.3799,45.3959,15947.0
2017-03-27 14:00:00,56.88,56.91,56.87,56.9,41346.0,45.4038,45.4278,45.3959,45.4198,41346.0
2017-03-27 14:05:00,56.9,56.94,56.89,56.89,33664.0,45.4198,45.4517,45.4118,45.4118,33664.0
2017-03-27 14:10:00,56.89,56.9,56.86,56.86,18238.0,45.4118,45.4198,45.3879,45.3879,18238.0
2017-03-27 14:15:00,56.86,56.86,56.8,56.83,31957.0,45.3879,45.3879,45.34,45.3639,31957.0
2017-03-27 14:20:00,56.83,56.85,56.8,56.85,24214.0,45.3639,45.3799,45.34,45.3799,24214.0
2017-03-27 14:25:00,56.85,56.85,56.78,56.81,46326.0,45.3799,45.3799,45.324,45.348,46326.0
2017-03-27 14:30:00,56.82,56.83,56.79,56.82,37362.0,45.3559,45.3639,45.332,45.3559,37362.0
2017-03-27 14:35:00,56.82,56.83,56.79,56.79,19527.0,45.3559,45.3639,45.332,45.332,19527.0
2017-03-27 14:40:00,56.79,56.81,56.78,56.81,14661.0,45.332,45.348,45.324,45.348,14661.0
2017-03-27 14:45:00,56.79,56.86,56.78,56.84,31064.0,45.332,45.3879,45.324,45.3719,31064.0
2017-03-27 14:50:00,56.84,56.85,56.81,56.84,33176.0,45.3719,45.3799,45.348,45.3719,33176.0
2017-03-27 14:55:00,56.84,56.94,56.83,56.91,37837.0,45.3719,45.4517,45.3639,45.4278,37837.0
2017-03-27 15:00:00,56.92,56.92,56.88,56.92,20575.0,45.4358,45.4358,45.4038,45.4358,20575.0
2017-03-27 15:05:00,56.91,56.91,56.86,56.89,31203.0,45.4278,45.4278,45.3879,45.4118,31203.0
2017-03-27 15:10:00,56.89,56.9,56.87,56.87,18458.0,45.4118,45.4198,45.3959,45.3959,18458.0
2017-03-27 15:15:00,56.87,56.9,56.87,56.9,43864.0,45.3959,45.4198,45.3959,45.4198,43864.0
2017-03-27 15:20:00,56.9,56.9,56.83,56.83,42695.0,45.4198,45.4198,45.3639,45.3639,42695.0
2017-03-27 15:25:00,56.84,56.85,56.79,56.8,25962.0,45.3719,45.3799,45.332,45.34,25962.0
2017-03-27 15:30:00,56.8,56.84,56.79,56.83,37027.0,45.34,45.3719,45.332,45.3639,37027.0
2017-03-27 15:35:00,56.84,56.88,56.83,56.87,44028.0,45.3719,45.4038,45.3639,45.3959,44028.0
2017-03-27 15:40:00,56.87,56.92,56.86,56.88,60000.0,45.3959,45.4358,45.3879,45.4038,60000.0
2017-03-27 15:45:00,56.88,56.9,56.84,56.85,64514.0,45.4038,45.4198,45.3719,45.3799,64514.0
2017-03-27 15:50:00,56.84,56.87,56.81,56.82,86303.0,45.3719,45.3959,45.348,45.3559,86303.0
2017-03-27 15:55:00,56.82,56.82,56.66,56.66,454235.0,45.3559,45.3559,45.2282,45.2282,454235.0
2017-03-28 09:30:00,56.67,56.88,56.67,56.87,198346.0,45.2362,45.4038,45.2362,45.3959,198346.0
2017-03-28 09:35:00,56.89,57.03,56.85,57.01,104460.0,45.4118,45.5236,45.3799,45.5076,104460.0
2017-03-28 09:40:00,57.01,57.14,56.96,56.98,137588.0,45.5076,45.6114,45.4677,45.4837,137588.0
2017-03-28 09:45:00,56.97,56.98,56.81,56.86,92638.0,45.4757,45.4837,45.348,45.3879,92638.0
2017-03-28 09:50:00,56.86,56.88,56.77,56.81,109573.0,45.3879,45.4038,45.316,45.348,109573.0
2017-03-28 09:55:00,56.8,56.91,56.8,56.84,57536.0,45.34,45.4278,45.34,45.3719,57536.0
2017-03-28 10:00:00,56.84,56.93,56.81,56.92,115611.0,45.3719,45.4438,45.348,45.4358,115611.0
2017-03-28 10:05:00,56.92,56.96,56.86,56.94,48743.0,45.4358,45.4677,45.3879,45.4517,48743.0
2017-03-28 10:10:00,56.94,56.95,56.8,56.8,61510.0,45.4517,45.4597,45.34,45.34,61510.0
2017-03-28 10:15:00,56.81,56.91,56.81,56.89,42958.0,45.348,45.4278,45.348,45.4118,42958.0
2017-03-28 10:20:00,56.89,56.96,56.81,56.93,107405.0,45.4118,45.4677,45.348,45.4438,107405.0
2017-03-28 10:25:00,56.94,56.99,56.85,56.95,38568.0,45.4517,45.4916,45.3799,45.4597,38568.0
2017-03-28 10:30:00,56.96,57.0,56.94,56.97,40840.0,45.4677,45.4996,45.4517,45.4757,40840.0
2017-03-28 10:35:00,56.97,56.98,56.88,56.92,44459.0,45.4757,45.4837,45.4038,45.4358,44459.0
2017-03-28 10:40:00,56.92,57.01,56.92,56.98,69150.0,45.4358,45.5076,45.4358,45.4837,69150.0
2017-03-28 10:45:00,56.98,57.04,56.97,57.03,32616.0,45.4837,45.5316,45.4757,45.5236,32616.0
2017-03-28 10:50:00,57.03,57.05,56.95,57.05,35009.0,45.5236,45.5395,45.4597,45.5395,35009.0
2017-03-28 10:55:00,57.05,57.07,56.98,57.05,36998.0,45.5395,45.5555,45.4837,45.5395,36998.0
2017-03-28 11:00:00,57.05,57.08,57.02,57.07,33119.0,45.5395,45.5635,45.5156,45.5555,33119.0
2017-03-28 11:05:00,57.08,57.19,57.07,57.16,45242.0,45.5635,45.6513,45.5555,45.6273,45242.0
2017-03-28 11:10:00,57.16,57.24,57.15,57.24,47004.0,45.6273,45.6912,45.6194,45.6912,47004.0
2017-03-28 11:15:00,57.24,57.28,57.21,57.23,61450.0,45.6912,45.7231,45.6673,45.6832,61450.0
2017-03-28 11:20:00,57.22,57.24,57.19,57.23,41630.0,45.6752,45.6912,45.6513,45.6832,41630.0
2017-03-28 11:25:00,57.22,57.24,57.2,57.22,37510.0,45.6752,45.6912,45.6593,45.6752,37510.0
2017-03-28 11:30:00,57.23,57.25,57.17,57.19,25765.0,45.6832,45.6992,45.6353,45.6513,25765.0
2017-03-28 11:35:00,57.19,57.2,57.13,57.16,23378.0,45.6513,45.6593,45.6034,45.6273,23378.0
2017-03-28 11:40:00,57.15,57.2,57.14,57.2,31887.0,45.6194,45.6593,45.6114,45.6593,31887.0
2017-03-28 11:45:00,57.2,57.25,57.18,57.24,33853.0,45.6593,45.6992,45.6433,45.6912,33853.0
2017-03-28 11:50:00,57.25,57.29,57.23,57.25,32736.0,45.6992,45.7311,45.6832,45.6992,32736.0
2017-03-28 11:55:00,57.24,57.29,57.19,57.19,32331.0,45.6912,45.7311,45.6513,45.6513,32331.0
2017-03-28 12:00:00,57.19,57.24,57.18,57.24,27949.0,45.6513,45.6912,45.6433,45.6912,27949.0
2017-03-28 12:05:00,57.24,57.28,57.22,57.24,32182.0,45.6912,45.7231,45.6752,45.6912,32182.0
2017-03-28 12:10:00,57.25,57.31,57.24,57.3,55765.0,45.6992,45.7471,45.6912,45.7391,55765.0
2017-03-28 12:15:00,57.3,57.34,57.25,57.28,72319.0,45.7391,45.771,45.6992,45.7231,72319.0
2017-03-28 12:20:00,57.28,57.32,57.27,57.32,56213.0,45.7231,45.7551,45.7152,45.7551,56213.0
2017-03-28 12:25:00,57.32,57.34,57.3,57.31,45305.0,45.7551,45.771,45.7391,45.7471,45305.0
2017-03-28 12:30:00,57.32,57.35,57.3,57.33,92872.0,45.7551,45.779,45.7391,45.763,92872.0
2017-03-28 12:35:00,57.33,57.38,57.32,57.35,16744.0,45.763,45.803,45.7551,45.779,16744.0
2017-03-28 12:40:00,57.35,57.39,57.31,57.39,25482.0,45.779,45.8109,45.7471,45.8109,25482.0
2017-03-28 12:45:00,57.39,57.4,57.37,57.39,34661.0,45.8109,45.8189,45.795,45.8109,34661.0
2017-03-28 12:50:00,57.38,57.4,57.38,57.39,20866.0,45.803,45.8189,45.803,45.8109,20866.0
2017-03-28 12:55:00,57.4,57.44,57.4,57.43,46656.0,45.8189,45.8509,45.8189,45.8429,46656.0
2017-03-28 13:00:00,57.43,57.45,57.39,57.42,39655.0,45.8429,45.8588,45.8109,45.8349,39655.0
2017-03-28 13:05:00,57.42,57.45,57.4,57.42,30042.0,45.8349,45.8588,45.8189,45.8349,30042.0
2017-03-28 13:10:00,57.42,57.45,57.39,57.44,61441.0,45.8349,45.8588,45.8109,45.8509,61441.0
2017-03-28 13:15:00,57.44,57.45,57.42,57.44,31239.0,45.8509,45.8588,45.8349,45.8509,31239.0
2017-03-28 13:20:00,57.44,57.45,57.4,57.4,39582.0,45.8509,45.8588,45.8189,45.8189,39582.0
2017-03-28 13:25:00,57.4,57.44,57.39,57.42,20338.0,45.8189,45.8509,45.8109,45.8349,20338.0
2017-03-28 13:30:00,57.42,57.42,57.37,57.39,46574.0,45.8349,45.8349,45.795,45.8109,46574.0
2017-03-28 13:35:00,57.38,57.39,57.34,57.37,25569.0,45.803,45.8109,45.771,45.795,25569.0
2017-03-28 13:40:00,57.37,57.43,57.36,57.43,41252.0,45.795,45.8429,45.787,45.8429,41252.0
2017-03-28 13:45:00,57.43,57.44,57.4,57.43,28379.0,45.8429,45.8509,45.8189,45.8429,28379.0
2017-03-28 13:50:00,57.43,57.45,57.41,57.43,67185.0,45.8429,45.8588,45.8269,45.8429,67185.0
2017-03-28 13:55:00,57.42,57.52,57.41,57.51,73776.0,45.8349,45.9147,45.8269,45.9067,73776.0
2017-03-28 14:00:00,57.51,57.52,57.47,57.48,41622.0,45.9067,45.9147,45.8748,45.8828,41622.0
2017-03-28 14:05:00,57.48,57.51,57.44,57.48,33849.0,45.8828,45.9067,45.8509,45.8828,33849.0
2017-03-28 14:10:00,57.47,57.55,57.46,57.52,54539.0,45.8748,45.9387,45.8668,45.9147,54539.0
2017-03-28 14:15:00,57.52,57.53,57.49,57.51,34202.0,45.9147,45.9227,45.8908,45.9067,34202.0
2017-03-28 14:20:00,57.51,57.53,57.49,57.53,31340.0,45.9067,45.9227,45.8908,45.9227,31340.0
2017-03-28 14:25:00,57.53,57.59,57.53,57.59,61475.0,45.9227,45.9706,45.9227,45.9706,61475.0
2017-03-28 14:30:00,57.59,57.61,57.55,57.57,74006.0,45.9706,45.9866,45.9387,45.9546,74006.0
2017-03-28 14:35:00,57.57,57.61,57.54,57.61,52331.0,45.9546,45.9866,45.9307,45.9866,52331.0
2017-03-28 14:40:00,57.61,57.61,57.53,57.54,72137.0,45.9866,45.9866,45.9227,45.9307,72137.0
2017-03-28 14:45:00,57.55,57.61,57.52,57.54,78608.0,45.9387,45.9866,45.9147,45.9307,78608.0
2017-03-28 14:50:00,57.54,57.56,57.5,57.55,43158.0,45.9307,45.9466,45.8987,45.9387,43158.0
2017-03-28 14:55:00,57.55,57.55,57.48,57.48,40670.0,45.9387,45.9387,45.8828,45.8828,40670.0
2017-03-28 15:00:00,57.49,57.53,57.47,57.52,49823.0,45.8908,45.9227,45.8748,45.9147,49823.0
2017-03-28 15:05:00,57.52,57.54,57.49,57.52,52916.0,45.9147,45.9307,45.8908,45.9147,52916.0
2017-03-28 15:10:00,57.51,57.54,57.48,57.52,46769.0,45.9067,45.9307,45.8828,45.9147,46769.0
2017-03-28 15:15:00,57.51,57.52,57.46,57.47,53826.0,45.9067,45.9147,45.8668,45.8748,53826.0
2017-03-28 15:20:00,57.47,57.49,57.45,57.47,53756.0,45.8748,45.8908,45.8588,45.8748,53756.0
2017-03-28 15:25:00,57.47,57.52,57.46,57.51,81231.0,45.8748,45.9147,45.8668,45.9067,81231.0
2017-03-28 15:30:00,57.51,57.54,57.48,57.53,45078.0,45.9067,45.9307,45.8828,45.9227,45078.0
2017-03-28 15:35:00,57.53,57.54,57.51,57.53,72940.0,45.9227,45.9307,45.9067,45.9227,72940.0
2017-03-28 15:40:00,57.53,57.57,57.51,57.51,78558.0,45.9227,45.9546,45.9067,45.9067,78558.0
2017-03-28 15:45:00,57.51,57.51,57.46,57.46,85494.0,45.9067,45.9067,45.8668,45.8668,85494.0
2017-03-28 15:50:00,57.46,57.47,57.42,57.44,202688.0,45.8668,45.8748,45.8349,45.8509,202688.0
2017-03-28 15:55:00,57.44,57.51,57.38,57.38,395048.0,45.8509,45.9067,45.803,45.803,395048.0
2017-03-29 09:30:00,57.09,57.37,57.0,57.07,175095.0,45.5715,45.795,45.4996,45.5555,175095.0
2017-03-29 09:35:00,57.07,57.17,57.01,57.13,51850.0,45.5555,45.6353,45.5076,45.6034,51850.0
2017-03-29 09:40:00,57.12,57.2,57.1,57.11,69366.0,45.5954,45.6593,45.5795,45.5874,69366.0
2017-03-29 09:45:00,57.11,57.12,56.94,57.0,177836.0,45.5874,45.5954,45.4517,45.4996,177836.0
2017-03-29 09:50:00,57.0,57.0,56.86,56.95,134968.0,45.4996,45.4996,45.3879,45.4597,134968.0
2017-03-29 09:55:00,56.97,57.18,56.96,57.12,71765.0,45.4757,45.6433,45.4677,45.5954,71765.0
2017-03-29 10:00:00,57.13,57.25,57.09,57.23,61074.0,45.6034,45.6992,45.5715,45.6832,61074.0
2017-03-29 10:05:00,57.22,57.28,57.21,57.21,43097.0,45.6752,45.7231,45.6673,45.6673,43097.0
2017-03-29 10:10:00,57.21,57.28,57.18,57.25,43868.0,45.6673,45.7231,45.6433,45.6992,43868.0
2017-03-29 10:15:00,57.25,57.25,57.19,57.23,33654.0,45.6992,45.6992,45.6513,45.6832,33654.0
2017-03-29 10:20:00,57.22,57.26,57.2,57.2,44419.0,45.6752,45.7072,45.6593,45.6593,44419.0
2017-03-29 10:25:00,57.2,57.21,57.15,57.19,28334.0,45.6593,45.6673,45.6194,45.6513,28334.0
2017-03-29 10:30:00,57.19,57.31,57.19,57.26,50594.0,45.6513,45.7471,45.6513,45.7072,50594.0
2017-03-29 10:35:00,57.25,57.25,57.19,57.21,34903.0,45.6992,45.6992,45.6513,45.6673,34903.0
2017-03-29 10:40:00,57.22,57.25,57.17,57.18,43677.0,45.6752,45.6992,45.6353,45.6433,43677.0
2017-03-29 10:45:00,57.18,57.23,57.18,57.18,26433.0,45.6433,45.6832,45.6433,45.6433,26433.0
2017-03-29 10:50:00,57.19,57.2,57.17,57.19,28916.0,45.6513,45.6593,45.6353,45.6513,28916.0
2017-03-29 10:55:00,57.19,57.2,57.14,57.2,22107.0,45.6513,45.6593,45.6114,45.6593,22107.0
2017-03-29 11:00:00,57.19,57.22,57.1,57.12,24185.0,45.6513,45.6752,45.5795,45.5954,24185.0
2017-03-29 11:05:00,57.13,57.15,57.1,57.15,16748.0,45.6034,45.6194,45.5795,45.6194,16748.0
2017-03-29 11:10:00,57.15,57.15,57.11,57.15,17817.0,45.6194,45.6194,45.5874,45.6194,17817.0
2017-03-29 11:15:00,57.15,57.16,57.09,57.1,39266.0,45.6194,45.6273,45.5715,45.5795,39266.0
2017-03-29 11:20:00,57.11,57.12,57.07,57.07,26763.0,45.5874,45.5954,45.5555,45.5555,26763.0
2017-03-29 11:25:00,57.08,57.1,57.07,57.08,36818.0,45.5635,45.5795,45.5555,45.5635,36818.0
2017-03-29 11:30:00,57.08,57.09,57.06,57.07,17117.0,45.5635,45.5715,45.5475,45.5555,17117.0
2017-03-29 11:35:00,57.07,57.1,57.02,57.04,48845.0,45.5555,45.5795,45.5156,45.5316,48845.0
2017-03-29 11:40:00,57.03,57.07,57.02,57.07,21232.0,45.5236,45.5555,45.5156,45.5555,21232.0
2017-03-29 11:45:00,57.07,57.07,57.03,57.06,12263.0,45.5555,45.5555,45.5236,45.5475,12263.0
2017-03-29 11:50:00,57.06,57.07,57.02,57.04,19993.0,45.5475,45.5555,45.5156,45.5316,19993.0
2017-03-29 11:55:00,57.04,57.11,57.03,57.1,21088.0,45.5316,45.5874,45.5236,45.5795,21088.0
2017-03-29 12:00:00,57.11,57.12,57.08,57.12,14675.0,45.5874,45.5954,45.5635,45.5954,14675.0
2017-03-29 12:05:00,57.11,57.18,57.11,57.16,36254.0,45.5874,45.6433,45.5874,45.6273,36254.0
2017-03-29 12:10:00,57.16,57.19,57.15,57.19,37519.0,45.6273,45.6513,45.6194,45.6513,37519.0
2017-03-29 12:15:00,57.19,57.21,57.16,57.19,21754.0,45.6513,45.6673,45.6273,45.6513,21754.0
2017-03-29 12:20:00,57.2,57.22,57.18,57.18,27471.0,45.6593,45.6752,45.6433,45.6433,27471.0
2017-03-29 12:25:00,57.18,57.19,57.16,57.17,22202.0,45.6433,45.6513,45.6273,45.6353,22202.0
2017-03-29 12:30:00,57.17,57.18,57.13,57.13,16756.0,45.6353,45.6433,45.6034,45.6034,16756.0
2017-03-29 12:35:00,57.14,57.15,57.09,57.09,37392.0,45.6114,45.6194,45.5715,45.5715,37392.0
2017-03-29 12:40:00,57.09,57.12,57.07,57.12,30589.0,45.5715,45.5954,45.5555,45.5954,30589.0
2017-03-29 12:45:00,57.12,57.13,57.09,57.1,18342.0,45.5954,45.6034,45.5715,45.5795,18342.0
2017-03-29 12:50:00,57.1,57.12,57.09,57.12,13402.0,45.5795,45.5954,45.5715,45.5954,13402.0
2017-03-29 12:55:00,57.11,57.11,57.06,57.07,21487.0,45.5874,45.5874,45.5475,45.5555,21487.0
2017-03-29 13:00:00,57.08,57.15,57.08,57.14,31963.0,45.5635,45.6194,45.5635,45.6114,31963.0
2017-03-29 13:05:00,57.15,57.15,57.13,57.15,15031.0,45.6194,45.6194,45.6034,45.6194,15031.0
2017-03-29 13:10:00,57.15,57.19,57.11,57.16,28605.0,45.6194,45.6513,45.5874,45.6273,28605.0
2017-03-29 13:15:00,57.17,57.19,57.13,57.17,19105.0,45.6353,45.6513,45.6034,45.6353,19105.0
2017-03-29 13:20:00,57.17,57.21,57.17,57.21,29572.0,45.6353,45.6673,45.6353,45.6673,29572.0
2017-03-29 13:25:00,57.21,57.21,57.16,57.18,23856.0,45.6673,45.6673,45.6273,45.6433,23856.0
2017-03-29 13:30:00,57.19,57.19,57.16,57.17,19542.0,45.6513,45.6513,45.6273,45.6353,19542.0
2017-03-29 13:35:00,57.17,57.25,57.16,57.24,58602.0,45.6353,45.6992,45.6273,45.6912,58602.0
2017-03-29 13:40:00,57.25,57.25,57.19,57.23,37395.0,45.6992,45.6992,45.6513,45.6832,37395.0
2017-03-29 13:45:00,57.23,57.24,57.2,57.23,46256.0,45.6832,45.6912,45.6593,45.6832,46256.0
2017-03-29 13:50:00,57.23,57.24,57.22,57.22,26743.0,45.6832,45.6912,45.6752,45.6752,26743.0
2017-03-29 13:55:00,57.22,57.25,57.22,57.23,31526.0,45.6752,45.6992,45.6752,45.6832,31526.0
2017-03-29 14:00:00,57.23,57.24,57.21,57.22,33415.0,45.6832,45.6912,45.6673,45.6752,33415.0
2017-03-29 14:05:00,57.21,57.22,57.17,57.22,34655.0,45.6673,45.6752,45.6353,45.6752,34655.0
2017-03-29 14:10:00,57.21,57.24,57.2,57.24,33902.0,45.6673,45.6912,45.6593,45.6912,33902.0
2017-03-29 14:15:00,57.24,57.25,57.22,57.22,36960.0,45.6912,45.6992,45.6752,45.6752,36960.0
2017-03-29 14:20:00,57.21,57.24,57.2,57.22,40926.0,45.6673,45.6912,45.6593,45.6752,40926.0
2017-03-29 14:25:00,57.22,57.25,57.2,57.24,30745.0,45.6752,45.6992,45.6593,45.6912,30745.0
2017-03-29 14:30:00,57.23,57.28,57.22,57.28,56577.0,45.6832,45.7231,45.6752,45.7231,56577.0
2017-03-29 14:35:00,57.28,57.31,57.27,57.31,20840.0,45.7231,45.7471,45.7152,45.7471,20840.0
2017-03-29 14:40:00,57.31,57.33,57.29,57.31,49610.0,45.7471,45.763,45.7311,45.7471,49610.0
2017-03-29 14:45:00,57.31,57.33,57.27,57.27,23425.0,45.7471,45.763,45.7152,45.7152,23425.0
2017-03-29 14:50:00,57.27,57.31,57.27,57.3,35276.0,45.7152,45.7471,45.7152,45.7391,35276.0
2017-03-29 14:55:00,57.3,57.33,57.29,57.32,27289.0,45.7391,45.763,45.7311,45.7551,27289.0
2017-03-29 15:00:00,57.32,57.32,57.29,57.32,39636.0,45.7551,45.7551,45.7311,45.7551,39636.0
2017-03-29 15:05:00,57.31,57.34,57.31,57.34,31484.0,45.7471,45.771,45.7471,45.771,31484.0
2017-03-29 15:10:00,57.33,57.34,57.29,57.29,36269.0,45.763,45.771,45.7311,45.7311,36269.0
2017-03-29 15:15:00,57.3,57.31,57.28,57.3,36296.0,45.7391,45.7471,45.7231,45.7391,36296.0
2017-03-29 15:20:00,57.29,57.3,57.28,57.29,21975.0,45.7311,45.7391,45.7231,45.7311,21975.0
2017-03-29 15:25:00,57.28,57.32,57.28,57.32,52454.0,45.7231,45.7551,45.7231,45.7551,52454.0
2017-03-29 15:30:00,57.32,57.34,57.31,57.33,51003.0,45.7551,45.771,45.7471,45.763,51003.0
2017-03-29 15:35:00,57.33,57.35,57.32,57.34,38021.0,45.763,45.779,45.7551,45.771,38021.0
2017-03-29 15:40:00,57.34,57.35,57.31,57.31,72565.0,45.771,45.779,45.7471,45.7471,72565.0
2017-03-29 15:45:00,57.31,57.33,57.31,57.31,63212.0,45.7471,45.763,45.7471,45.7471,63212.0
2017-03-29 15:50:00,57.31,57.36,57.3,57.3,85851.0,45.7471,45.787,45.7391,45.7391,85851.0
2017-03-29 15:55:00,57.31,57.37,57.3,57.36,218692.0,45.7471,45.795,45.7391,45.787,218692.0
2017-03-30 09:30:00,57.36,57.44,57.22,57.41,353457.0,45.787,45.8509,45.6752,45.8269,353457.0
2017-03-30 09:35:00,57.42,57.55,57.39,57.5,95728.0,45.8349,45.9387,45.8109,45.8987,95728.0
2017-03-30 09:40:00,57.49,57.58,57.42,57.55,78565.0,45.8908,45.9626,45.8349,45.9387,78565.0
2017-03-30 09:45:00,57.55,57.55,57.44,57.53,89329.0,45.9387,45.9387,45.8509,45.9227,89329.0
2017-03-30 09:50:00,57.53,57.58,57.51,57.54,44769.0,45.9227,45.9626,45.9067,45.9307,44769.0
2017-03-30 09:55:00,57.54,57.65,57.54,57.59,84353.0,45.9307,46.0185,45.9307,45.9706,84353.0
2017-03-30 10:00:00,57.59,57.62,57.5,57.52,85545.0,45.9706,45.9945,45.8987,45.9147,85545.0
2017-03-30 10:05:00,57.52,57.53,57.46,57.47,69327.0,45.9147,45.9227,45.8668,45.8748,69327.0
2017-03-30 10:10:00,57.47,57.48,57.44,57.45,37655.0,45.8748,45.8828,45.8509,45.8588,37655.0
2017-03-30 10:15:00,57.46,57.52,57.45,57.52,66363.0,45.8668,45.9147,45.8588,45.9147,66363.0
2017-03-30 10:20:00,57.52,57.55,57.51,57.53,120544.0,45.9147,45.9387,45.9067,45.9227,120544.0
2017-03-30 10:25:00,57.53,57.54,57.46,57.48,53894.0,45.9227,45.9307,45.8668,45.8828,53894.0
2017-03-30 10:30:00,57.47,57.49,57.38,57.38,38241.0,45.8748,45.8908,45.803,45.803,38241.0
2017-03-30 10:35:00,57.38,57.44,57.34,57.43,102011.0,45.803,45.8509,45.771,45.8429,102011.0
2017-03-30 10:40:00,57.44,57.51,57.43,57.46,96926.0,45.8509,45.9067,45.8429,45.8668,96926.0
2017-03-30 10:45:00,57.46,57.47,57.42,57.42,44523.0,45.8668,45.8748,45.8349,45.8349,44523.0
2017-03-30 10:50:00,57.42,57.46,57.4,57.45,51536.0,45.8349,45.8668,45.8189,45.8588,51536.0
2017-03-30 10:55:00,57.45,57.5,57.45,57.48,33819.0,45.8588,45.8987,45.8588,45.8828,33819.0
2017-03-30 11:00:00,57.48,57.54,57.48,57.49,44418.0,45.8828,45.9307,45.8828,45.8908,44418.0
2017-03-30 11:05:00,57.5,57.52,57.49,57.5,42598.0,45.8987,45.9147,45.8908,45.8987,42598.0
2017-03-30 11:10:00,57.5,57.51,57.47,57.48,30479.0,45.8987,45.9067,45.8748,45.8828,30479.0
2017-03-30 11:15:00,57.48,57.51,57.47,57.5,112740.0,45.8828,45.9067,45.8748,45.8987,112740.0
2017-03-30 11:20:00,57.51,57.52,57.47,57.48,24589.0,45.9067,45.9147,45.8748,45.8828,24589.0
2017-03-30 11:25:00,57.47,57.49,57.46,57.49,45106.0,45.8748,45.8908,45.8668,45.8908,45106.0
2017-03-30 11:30:00,57.49,57.61,57.48,57.6,69562.0,45.8908,45.9866,45.8828,45.9786,69562.0
2017-03-30 11:35:00,57.6,57.61,57.55,57.56,59849.0,45.9786,45.9866,45.9387,45.9466,59849.0
2017-03-30 11:40:00,57.56,57.58,57.52,57.53,44716.0,45.9466,45.9626,45.9147,45.9227,44716.0
2017-03-30 11:45:00,57.53,57.55,57.52,57.55,29471.0,45.9227,45.9387,45.9147,45.9387,29471.0
2017-03-30 11:50:00,57.55,57.59,57.54,57.58,44346.0,45.9387,45.9706,45.9307,45.9626,44346.0
2017-03-30 11:55:00,57.58,57.58,57.5,57.52,32441.0,45.9626,45.9626,45.8987,45.9147,32441.0
2017-03-30 12:00:00,57.52,57.52,57.46,57.48,49335.0,45.9147,45.9147,45.8668,45.8828,49335.0
2017-03-30 12:05:00,57.48,57.49,57.46,57.46,29498.0,45.8828,45.8908,45.8668,45.8668,29498.0
2017-03-30 12:10:00,57.47,57.47,57.44,57.44,39644.0,45.8748,45.8748,45.8509,45.8509,39644.0
2017-03-30 12:15:00,57.45,57.47,57.37,57.43,134854.0,45.8588,45.8748,45.795,45.8429,134854.0
2017-03-30 12:20:00,57.44,57.47,57.42,57.43,45199.0,45.8509,45.8748,45.8349,45.8429,45199.0
2017-03-30 12:25:00,57.43,57.43,57.41,57.41,26413.0,45.8429,45.8429,45.8269,45.8269,26413.0
2017-03-30 12:30:00,57.42,57.43,57.39,57.41,43800.0,45.8349,45.8429,45.8109,45.8269,43800.0
2017-03-30 12:35:00,57.4,57.42,57.29,57.31,76016.0,45.8189,45.8349,45.7311,45.7471,76016.0
2017-03-30 12:40:00,57.3,57.36,57.28,57.35,53001.0,45.7391,45.787,45.7231,45.779,53001.0
2017-03-30 12:45:00,57.35,57.36,57.31,57.32,22956.0,45.779,45.787,45.7471,45.7551,22956.0
2017-03-30 12:50:00,57.32,57.32,57.28,57.3,27778.0,45.7551,45.7551,45.7231,45.7391,27778.0
2017-03-30 12:55:00,57.31,57.33,57.29,57.32,39102.0,45.7471,45.763,45.7311,45.7551,39102.0
2017-03-30 13:00:00,57.32,57.35,57.31,57.33,32934.0,45.7551,45.779,45.7471,45.763,32934.0
2017-03-30 13:05:00,57.32,57.4,57.32,57.4,49211.0,45.7551,45.8189,45.7551,45.8189,49211.0
2017-03-30 13:10:00,57.39,57.42,57.37,57.39,26082.0,45.8109,45.8349,45.795,45.8109,26082.0
2017-03-30 13:15:00,57.38,57.43,57.37,57.42,20004.0,45.803,45.8429,45.795,45.8349,20004.0
2017-03-30 13:20:00,57.43,57.44,57.41,57.44,50250.0,45.8429,45.8509,45.8269,45.8509,50250.0
2017-03-30 13:25:00,57.44,57.45,57.36,57.36,21933.0,45.8509,45.8588,45.787,45.787,21933.0
2017-03-30 13:30:00,57.37,57.43,57.36,57.43,90759.0,45.795,45.8429,45.787,45.8429,90759.0
2017-03-30 13:35:00,57.44,57.46,57.41,57.46,63570.0,45.8509,45.8668,45.8269,45.8668,63570.0
2017-03-30 13:40:00,57.46,57.47,57.44,57.46,46841.0,45.8668,45.8748,45.8509,45.8668,46841.0
2017-03-30 13:45:00,57.45,57.47,57.45,57.46,28556.0,45.8588,45.8748,45.8588,45.8668,28556.0
2017-03-30 13:50:00,57.46,57.46,57.44,57.45,34795.0,45.8668,45.8668,45.8509,45.8588,34795.0
2017-03-30 13:55:00,57.45,57.47,57.43,57.47,62613.0,45.8588,45.8748,45.8429,45.8748,62613.0
2017-03-30 14:00:00,57.47,57.47,57.45,57.45,29148.0,45.8748,45.8748,45.8588,45.8588,29148.0
2017-03-30 14:05:00,57.45,57.47,57.44,57.46,42053.0,45.8588,45.8748,45.8509,45.8668,42053.0
2017-03-30 14:10:00,57.47,57.49,57.44,57.48,133799.0,45.8748,45.8908,45.8509,45.8828,133799.0
2017-03-30 14:15:00,57.48,57.51,57.48,57.48,47974.0,45.8828,45.9067,45.8828,45.8828,47974.0
2017-03-30 14:20:00,57.48,57.5,57.48,57.49,51156.0,45.8828,45.8987,45.8828,45.8908,51156.0
2017-03-30 14:25:00,57.49,57.51,57.47,57.5,34509.0,45.8908,45.9067,45.8748,45.8987,34509.0
2017-03-30 14:30:00,57.5,57.54,57.49,57.53,49594.0,45.8987,45.9307,45.8908,45.9227,49594.0
2017-03-30 14:35:00,57.52,57.53,57.45,57.46,69701.0,45.9147,45.9227,45.8588,45.8668,69701.0
2017-03-30 14:40:00,57.46,57.47,57.42,57.42,35255.0,45.8668,45.8748,45.8349,45.8349,35255.0
2017-03-30 14:45:00,57.43,57.45,57.42,57.43,38972.0,45.8429,45.8588,45.8349,45.8429,38972.0
2017-03-30 14:50:00,57.44,57.45,57.39,57.39,65395.0,45.8509,45.8588,45.8109,45.8109,65395.0
2017-03-30 14:55:00,57.4,57.43,57.37,57.4,40040.0,45.8189,45.8429,45.795,45.8189,40040.0
2017-03-30 15:00:00,57.4,57.44,57.4,57.42,43909.0,45.8189,45.8509,45.8189,45.8349,43909.0
2017-03-30 15:05:00,57.43,57.43,57.38,57.4,51056.0,45.8429,45.8429,45.803,45.8189,51056.0
2017-03-30 15:10:00,57.4,57.41,57.38,57.41,48506.0,45.8189,45.8269,45.803,45.8269,48506.0
2017-03-30 15:15:00,57.41,57.41,57.37,57.38,35986.0,45.8269,45.8269,45.795,45.803,35986.0
2017-03-30 15:20:00,57.38,57.42,57.37,57.39,80309.0,45.803,45.8349,45.795,45.8109,80309.0
2017-03-30 15:25:00,57.39,57.39,57.36,57.38,64969.0,45.8109,45.8109,45.787,45.803,64969.0
2017-03-30 15:30:00,57.38,57.38,57.36,57.36,59176.0,45.803,45.803,45.787,45.787,59176.0
2017-03-30 15:35:00,57.37,57.37,57.35,57.36,78059.0,45.795,45.795,45.779,45.787,78059.0
2017-03-30 15:40:00,57.36,57.37,57.3,57.3,74256.0,45.787,45.795,45.7391,45.7391,74256.0
2017-03-30 15:45:00,57.31,57.32,57.26,57.3,118214.0,45.7471,45.7551,45.7072,45.7391,118214.0
2017-03-30 15:50:00,57.31,57.31,57.24,57.24,261302.0,45.7471,45.7471,45.6912,45.6912,261302.0
2017-03-30 15:55:00,57.25,57.26,57.19,57.2,587679.0,45.6992,45.7072,45.6513,45.6593,587679.0
2017-03-31 09:30:00,57.46,57.5,57.0,57.03,183027.0,45.8668,45.8987,45.4996,45.5236,183027.0
2017-03-31 09:35:00,57.04,57.15,56.97,57.1,108034.0,45.5316,45.6194,45.4757,45.5795,108034.0
2017-03-31 09:40:00,57.09,57.12,57.02,57.05,85704.0,45.5715,45.5954,45.5156,45.5395,85704.0
2017-03-31 09:45:00,57.05,57.1,57.03,57.04,146071.0,45.5395,45.5795,45.5236,45.5316,146071.0
2017-03-31 09:50:00,57.04,57.22,57.03,57.21,86095.0,45.5316,45.6752,45.5236,45.6673,86095.0
2017-03-31 09:55:00,57.21,57.27,57.19,57.24,103805.0,45.6673,45.7152,45.6513,45.6912,103805.0
2017-03-31 10:00:00,57.23,57.26,57.16,57.17,112728.0,45.6832,45.7072,45.6273,45.6353,112728.0
2017-03-31 10:05:00,57.18,57.28,57.17,57.26,48100.0,45.6433,45.7231,45.6353,45.7072,48100.0
2017-03-31 10:10:00,57.25,57.26,57.19,57.22,41242.0,45.6992,45.7072,45.6513,45.6752,41242.0
2017-03-31 10:15:00,57.22,57.24,57.2,57.22,44545.0,45.6752,45.6912,45.6593,45.6752,44545.0
2017-03-31 10:20:00,57.22,57.22,57.15,57.21,137938.0,45.6752,45.6752,45.6194,45.6673,137938.0
2017-03-31 10:25:00,57.2,57.21,57.15,57.18,44237.0,45.6593,45.6673,45.6194,45.6433,44237.0
2017-03-31 10:30:00,57.18,57.24,57.18,57.2,55895.0,45.6433,45.6912,45.6433,45.6593,55895.0
2017-03-31 10:35:00,57.21,57.22,57.18,57.21,57855.0,45.6673,45.6752,45.6433,45.6673,57855.0
2017-03-31 10:40:00,57.2,57.23,57.19,57.21,89018.0,45.6593,45.6832,45.6513,45.6673,89018.0
2017-03-31 10:45:00,57.2,57.25,57.19,57.21,37265.0,45.6593,45.6992,45.6513,45.6673,37265.0
2017-03-31 10:50:00,57.21,57.24,57.19,57.23,56155.0,45.6673,45.6912,45.6513,45.6832,56155.0
2017-03-31 10:55:00,57.23,57.25,57.21,57.22,51530.0,45.6832,45.6992,45.6673,45.6752,51530.0
2017-03-31 11:00:00,57.22,57.27,57.21,57.27,47323.0,45.6752,45.7152,45.6673,45.7152,47323.0
2017-03-31 11:05:00,57.27,57.29,57.23,57.29,49334.0,45.7152,45.7311,45.6832,45.7311,49334.0
2017-03-31 11:10:00,57.28,57.34,57.27,57.33,56432.0,45.7231,45.771,45.7152,45.763,56432.0
2017-03-31 11:15:00,57.32,57.35,57.31,57.35,45414.0,45.7551,45.779,45.7471,45.779,45414.0
2017-03-31 11:20:00,57.35,57.4,57.34,57.39,104961.0,45.779,45.8189,45.771,45.8109,104961.0
2017-03-31 11:25:00,57.39,57.41,57.33,57.34,90675.0,45.8109,45.8269,45.763,45.771,90675.0
2017-03-31 11:30:00,57.34,57.35,57.3,57.35,75088.0,45.771,45.779,45.7391,45.779,75088.0
2017-03-31 11:35:00,57.34,57.36,57.29,57.29,61092.0,45.771,45.787,45.7311,45.7311,61092.0
2017-03-31 11:40:00,57.29,57.3,57.27,57.27,38450.0,45.7311,45.7391,45.7152,45.7152,38450.0
2017-03-31 11:45:00,57.27,57.32,57.26,57.32,54415.0,45.7152,45.7551,45.7072,45.7551,54415.0
2017-03-31 11:50:00,57.32,57.35,57.32,57.35,67481.0,45.7551,45.779,45.7551,45.779,67481.0
2017-03-31 11:55:00,57.35,57.38,57.31,57.37,45621.0,45.779,45.803,45.7471,45.795,45621.0
2017-03-31 12:00:00,57.38,57.43,57.35,57.43,68406.0,45.803,45.8429,45.779,45.8429,68406.0
2017-03-31 12:05:00,57.43,57.48,57.42,57.46,108382.0,45.8429,45.8828,45.8349,45.8668,108382.0
2017-03-31 12:10:00,57.47,57.48,57.45,57.47,45086.0,45.8748,45.8828,45.8588,45.8748,45086.0
2017-03-31 12:15:00,57.47,57.52,57.44,57.51,302851.0,45.8748,45.9147,45.8509,45.9067,302851.0
2017-03-31 12:20:00,57.52,57.62,57.51,57.62,400162.0,45.9147,45.9945,45.9067,45.9945,400162.0
2017-03-31 12:25:00,57.61,57.61,57.47,57.48,90465.0,45.9866,45.9866,45.8748,45.8828,90465.0
2017-03-31 12:30:00,57.48,57.57,57.47,57.55,120297.0,45.8828,45.9546,45.8748,45.9387,120297.0
2017-03-31 12:35:00,57.55,57.56,57.53,57.55,44108.0,45.9387,45.9466,45.9227,45.9387,44108.0
2017-03-31 12:40:00,57.55,57.61,57.55,57.6,44431.0,45.9387,45.9866,45.9387,45.9786,44431.0
2017-03-31 12:45:00,57.6,57.6,57.57,57.59,35122.0,45.9786,45.9786,45.9546,45.9706,35122.0
2017-03-31 12:50:00,57.58,57.63,57.57,57.58,57684.0,45.9626,46.0025,45.9546,45.9626,57684.0
2017-03-31 12:55:00,57.58,57.58,57.55,57.55,25918.0,45.9626,45.9626,45.9387,45.9387,25918.0
2017-03-31 13:00:00,57.55,57.62,57.54,57.59,129610.0,45.9387,45.9945,45.9307,45.9706,129610.0
2017-03-31 13:05:00,57.58,57.62,57.58,57.6,114016.0,45.9626,45.9945,45.9626,45.9786,114016.0
2017-03-31 13:10:00,57.6,57.64,57.6,57.61,101660.0,45.9786,46.0105,45.9786,45.9866,101660.0
2017-03-31 13:15:00,57.61,57.61,57.58,57.6,35151.0,45.9866,45.9866,45.9626,45.9786,35151.0
2017-03-31 13:20:00,57.59,57.61,57.58,57.6,40484.0,45.9706,45.9866,45.9626,45.9786,40484.0
2017-03-31 13:25:00,57.59,57.65,57.58,57.65,136868.0,45.9706,46.0185,45.9626,46.0185,136868.0
2017-03-31 13:30:00,57.65,57.69,57.62,57.62,62857.0,46.0185,46.0504,45.9945,45.9945,62857.0
2017-03-31 13:35:00,57.63,57.69,57.63,57.65,129610.0,46.0025,46.0504,46.0025,46.0185,129610.0
2017-03-31 13:40:00,57.65,57.67,57.6,57.6,60734.0,46.0185,46.0344,45.9786,45.9786,60734.0
2017-03-31 13:45:00,57.61,57.68,57.59,57.62,97463.0,45.9866,46.0424,45.9706,45.9945,97463.0
2017-03-31 13:50:00,57.63,57.64,57.58,57.6,114537.0,46.0025,46.0105,45.9626,45.9786,114537.0
2017-03-31 13:55:00,57.61,57.61,57.46,57.49,77539.0,45.9866,45.9866,45.8668,45.8908,77539.0
2017-03-31 14:00:00,57.49,57.54,57.48,57.51,64197.0,45.8908,45.9307,45.8828,45.9067,64197.0
2017-03-31 14:05:00,57.51,57.56,57.5,57.55,57836.0,45.9067,45.9466,45.8987,45.9387,57836.0
2017-03-31 14:10:00,57.55,57.56,57.48,57.54,110203.0,45.9387,45.9466,45.8828,45.9307,110203.0
2017-03-31 14:15:00,57.54,57.59,57.54,57.58,53358.0,45.9307,45.9706,45.9307,45.9626,53358.0
2017-03-31 14:20:00,57.57,57.63,57.55,57.6,61351.0,45.9546,46.0025,45.9387,45.9786,61351.0
2017-03-31 14:25:00,57.61,57.62,57.58,57.6,95649.0,45.9866,45.9945,45.9626,45.9786,95649.0
2017-03-31 14:30:00,57.59,57.62,57.58,57.61,47985.0,45.9706,45.9945,45.9626,45.9866,47985.0
2017-03-31 14:35:00,57.61,57.63,57.59,57.6,88350.0,45.9866,46.0025,45.9706,45.9786,88350.0
2017-03-31 14:40:00,57.6,57.61,57.59,57.61,52908.0,45.9786,45.9866,45.9706,45.9866,52908.0
2017-03-31 14:45:00,57.6,57.63,57.59,57.63,54360.0,45.9786,46.0025,45.9706,46.0025,54360.0
2017-03-31 14:50:00,57.63,57.65,57.61,57.62,73088.0,46.0025,46.0185,45.9866,45.9945,73088.0
2017-03-31 14:55:00,57.62,57.63,57.59,57.62,81978.0,45.9945,46.0025,45.9706,45.9945,81978.0
2017-03-31 15:00:00,57.62,57.64,57.61,57.64,53607.0,45.9945,46.0105,45.9866,46.0105,53607.0
2017-03-31 15:05:00,57.64,57.68,57.63,57.67,83823.0,46.0105,46.0424,46.0025,46.0344,83823.0
2017-03-31 15:10:00,57.67,57.67,57.62,57.65,92675.0,46.0344,46.0344,45.9945,46.0185,92675.0
2017-03-31 15:15:00,57.65,57.67,57.64,57.65,138736.0,46.0185,46.0344,46.0105,46.0185,138736.0
2017-03-31 15:20:00,57.65,57.65,57.61,57.65,116432.0,46.0185,46.0185,45.9866,46.0185,116432.0
2017-03-31 15:25:00,57.65,57.66,57.63,57.64,89020.0,46.0185,46.0265,46.0025,46.0105,89020.0
2017-03-31 15:30:00,57.64,57.65,57.61,57.62,105644.0,46.0105,46.0185,45.9866,45.9945,105644.0
2017-03-31 15:35:00,57.62,57.63,57.57,57.59,187688.0,45.9945,46.0025,45.9546,45.9706,187688.0
2017-03-31 15:40:00,57.58,57.61,57.55,57.55,142091.0,45.9626,45.9866,45.9387,45.9387,142091.0
2017-03-31 15:45:00,57.55,57.58,57.48,57.49,144416.0,45.9387,45.9626,45.8828,45.8908,144416.0
2017-03-31 15:50:00,57.48,57.49,57.39,57.44,307689.0,45.8828,45.8908,45.8109,45.8509,307689.0
2017-03-31 15:55:00,57.44,57.49,57.31,57.33,837244.0,45.8509,45.8908,45.7471,45.763,837244.0
2017-04-03 09:30:00,57.26,57.34,57.1,57.11,215702.0,45.7072,45.771,45.5795,45.5874,215702.0
2017-04-03 09:35:00,57.11,57.19,57.0,57.13,111615.0,45.5874,45.6513,45.4996,45.6034,111615.0
2017-04-03 09:40:00,57.12,57.12,57.04,57.09,81017.0,45.5954,45.5954,45.5316,45.5715,81017.0
2017-04-03 09:45:00,57.1,57.12,57.03,57.11,171425.0,45.5795,45.5954,45.5236,45.5874,171425.0
2017-04-03 09:50:00,57.11,57.18,57.02,57.04,186442.0,45.5874,45.6433,45.5156,45.5316,186442.0
2017-04-03 09:55:00,57.03,57.07,56.91,56.92,216975.0,45.5236,45.5555,45.4278,45.4358,216975.0
2017-04-03 10:00:00,56.92,57.1,56.91,57.09,126637.0,45.4358,45.5795,45.4278,45.5715,126637.0
2017-04-03 10:05:00,57.09,57.09,56.92,56.97,94733.0,45.5715,45.5715,45.4358,45.4757,94733.0
2017-04-03 10:10:00,56.97,56.97,56.84,56.86,157158.0,45.4757,45.4757,45.3719,45.3879,157158.0
2017-04-03 10:15:00,56.86,56.91,56.82,56.82,132564.0,45.3879,45.4278,45.3559,45.3559,132564.0
2017-04-03 10:20:00,56.83,56.88,56.81,56.82,91785.0,45.3639,45.4038,45.348,45.3559,91785.0
2017-04-03 10:25:00,56.82,56.84,56.81,56.82,84408.0,45.3559,45.3719,45.348,45.3559,84408.0
2017-04-03 10:30:00,56.81,56.86,56.7,56.76,209920.0,45.348,45.3879,45.2602,45.308,209920.0
2017-04-03 10:35:00,56.75,56.78,56.73,56.77,77465.0,45.3001,45.324,45.2841,45.316,77465.0
2017-04-03 10:40:00,56.76,56.78,56.66,56.67,78368.0,45.308,45.324,45.2282,45.2362,78368.0
2017-04-03 10:45:00,56.67,56.68,56.6,56.6,85973.0,45.2362,45.2442,45.1803,45.1803,85973.0
2017-04-03 10:50:00,56.61,56.61,56.46,56.5,235147.0,45.1883,45.1883,45.0686,45.1005,235147.0
2017-04-03 10:55:00,56.49,56.5,56.36,56.38,123751.0,45.0925,45.1005,44.9888,45.0047,123751.0
2017-04-03 11:00:00,56.38,56.46,56.38,56.46,127181.0,45.0047,45.0686,45.0047,45.0686,127181.0
2017-04-03 11:05:00,56.46,56.48,56.36,56.45,151740.0,45.0686,45.0845,44.9888,45.0606,151740.0
2017-04-03 11:10:00,56.46,56.46,56.38,56.39,119540.0,45.0686,45.0686,45.0047,45.0127,119540.0
2017-04-03 11:15:00,56.38,56.4,56.3,56.31,200988.0,45.0047,45.0207,44.9409,44.9488,200988.0
2017-04-03 11:20:00,56.3,56.39,56.28,56.39,169455.0,44.9409,45.0127,44.9249,45.0127,169455.0
2017-04-03 11:25:00,56.4,56.43,56.37,56.43,165795.0,45.0207,45.0446,44.9967,45.0446,165795.0
2017-04-03 11:30:00,56.42,56.44,56.35,56.36,128961.0,45.0366,45.0526,44.9808,44.9888,128961.0
2017-04-03 11:35:00,56.36,56.47,56.34,56.45,147634.0,44.9888,45.0766,44.9728,45.0606,147634.0
2017-04-03 11:40:00,56.45,56.46,56.41,56.44,81522.0,45.0606,45.0686,45.0287,45.0526,81522.0
2017-04-03 11:45:00,56.43,56.44,56.36,56.41,219642.0,45.0446,45.0526,44.9888,45.0287,219642.0
2017-04-03 11:50:00,56.4,56.43,56.38,56.42,184206.0,45.0207,45.0446,45.0047,45.0366,184206.0
2017-04-03 11:55:00,56.42,56.43,56.34,56.37,155722.0,45.0366,45.0446,44.9728,44.9967,155722.0
2017-04-03 12:00:00,56.36,56.37,56.15,56.16,302859.0,44.9888,44.9967,44.8211,44.8291,302859.0
2017-04-03 12:05:00,56.16,56.2,56.12,56.17,163089.0,44.8291,44.861,44.7972,44.8371,163089.0
2017-04-03 12:10:00,56.18,56.18,56.04,56.05,206774.0,44.8451,44.8451,44.7333,44.7413,206774.0
2017-04-03 12:15:00,56.05,56.23,56.04,56.22,157339.0,44.7413,44.885,44.7333,44.877,157339.0
2017-04-03 12:20:00,56.22,56.25,56.17,56.25,95838.0,44.877,44.9009,44.8371,44.9009,95838.0
2017-04-03 12:25:00,56.24,56.24,56.17,56.24,125789.0,44.893,44.893,44.8371,44.893,125789.0
2017-04-03 12:30:00,56.23,56.24,56.16,56.21,103092.0,44.885,44.893,44.8291,44.869,103092.0
2017-04-03 12:35:00,56.22,56.35,56.21,56.32,70185.0,44.877,44.9808,44.869,44.9568,70185.0
2017-04-03 12:40:00,56.32,56.32,56.27,56.29,69992.0,44.9568,44.9568,44.9169,44.9329,69992.0
2017-04-03 12:45:00,56.28,56.3,56.2,56.3,65891.0,44.9249,44.9409,44.861,44.9409,65891.0
2017-04-03 12:50:00,56.3,56.3,56.22,56.24,74548.0,44.9409,44.9409,44.877,44.893,74548.0
2017-04-03 12:55:00,56.24,56.29,56.24,56.29,68230.0,44.893,44.9329,44.893,44.9329,68230.0
2017-04-03 13:00:00,56.29,56.34,56.26,56.3,88147.0,44.9329,44.9728,44.9089,44.9409,88147.0
2017-04-03 13:05:00,56.29,56.3,56.24,56.28,74099.0,44.9329,44.9409,44.893,44.9249,74099.0
2017-04-03 13:10:00,56.28,56.35,56.28,56.33,41103.0,44.9249,44.9808,44.9249,44.9648,41103.0
2017-04-03 13:15:00,56.33,56.37,56.31,56.35,54506.0,44.9648,44.9967,44.9488,44.9808,54506.0
2017-04-03 13:20:00,56.35,56.41,56.33,56.39,143130.0,44.9808,45.0287,44.9648,45.0127,143130.0
2017-04-03 13:25:00,56.38,56.41,56.34,56.39,75697.0,45.0047,45.0287,44.9728,45.0127,75697.0
2017-04-03 13:30:00,56.39,56.39,56.31,56.36,89267.0,45.0127,45.0127,44.9488,44.9888,89267.0
2017-04-03 13:35:00,56.36,56.36,56.3,56.32,43771.0,44.9888,44.9888,44.9409,44.9568,43771.0
2017-04-03 13:40:00,56.32,56.33,56.25,56.26,60534.0,44.9568,44.9648,44.9009,44.9089,60534.0
2017-04-03 13:45:00,56.27,56.27,56.19,56.2,162076.0,44.9169,44.9169,44.8531,44.861,162076.0
2017-04-03 13:50:00,56.2,56.23,56.16,56.2,245445.0,44.861,44.885,44.8291,44.861,245445.0
2017-04-03 13:55:00,56.2,56.34,56.18,56.34,95310.0,44.861,44.9728,44.8451,44.9728,95310.0
2017-04-03 14:00:00,56.33,56.34,56.3,56.32,78683.0,44.9648,44.9728,44.9409,44.9568,78683.0
2017-04-03 14:05:00,56.33,56.36,56.31,56.36,63312.0,44.9648,44.9888,44.9488,44.9888,63312.0
2017-04-03 14:10:00,56.36,56.37,56.3,56.33,63411.0,44.9888,44.9967,44.9409,44.9648,63411.0
2017-04-03 14:15:00,56.34,56.34,56.3,56.34,90346.0,44.9728,44.9728,44.9409,44.9728,90346.0
2017-04-03 14:20:00,56.35,56.37,56.31,56.36,61280.0,44.9808,44.9967,44.9488,44.9888,61280.0
2017-04-03 14:25:00,56.36,56.43,56.34,56.41,55707.0,44.9888,45.0446,44.9728,45.0287,55707.0
2017-04-03 14:30:00,56.4,56.43,56.37,56.37,49673.0,45.0207,45.0446,44.9967,44.9967,49673.0
2017-04-03 14:35:00,56.38,56.43,56.37,56.39,42880.0,45.0047,45.0446,44.9967,45.0127,42880.0
2017-04-03 14:40:00,56.38,56.47,56.38,56.45,58381.0,45.0047,45.0766,45.0047,45.0606,58381.0
2017-04-03 14:45:00,56.44,56.48,56.43,56.46,56484.0,45.0526,45.0845,45.0446,45.0686,56484.0
2017-04-03 14:50:00,56.46,56.51,56.45,56.47,42946.0,45.0686,45.1085,45.0606,45.0766,42946.0
2017-04-03 14:55:00,56.47,56.5,56.43,56.44,72646.0,45.0766,45.1005,45.0446,45.0526,72646.0
2017-04-03 15:00:00,56.44,56.46,56.42,56.43,74079.0,45.0526,45.0686,45.0366,45.0446,74079.0
2017-04-03 15:05:00,56.42,56.43,56.35,56.4,85271.0,45.0366,45.0446,44.9808,45.0207,85271.0
2017-04-03 15:10:00,56.4,56.51,56.39,56.45,99902.0,45.0207,45.1085,45.0127,45.0606,99902.0
2017-04-03 15:15:00,56.45,56.46,56.38,56.39,103468.0,45.0606,45.0686,45.0047,45.0127,103468.0
2017-04-03 15:20:00,56.39,56.48,56.36,56.48,97837.0,45.0127,45.0845,44.9888,45.0845,97837.0
2017-04-03 15:25:00,56.48,56.48,56.4,56.4,96500.0,45.0845,45.0845,45.0207,45.0207,96500.0
2017-04-03 15:30:00,56.4,56.43,56.35,56.42,163665.0,45.0207,45.0446,44.9808,45.0366,163665.0
2017-04-03 15:35:00,56.42,56.47,56.42,56.44,101004.0,45.0366,45.0766,45.0366,45.0526,101004.0
2017-04-03 15:40:00,56.45,56.48,56.41,56.46,222605.0,45.0606,45.0845,45.0287,45.0686,222605.0
2017-04-03 15:45:00,56.47,56.53,56.44,56.52,122159.0,45.0766,45.1245,45.0526,45.1165,122159.0
2017-04-03 15:50:00,56.52,56.55,56.48,56.53,297172.0,45.1165,45.1404,45.0845,45.1245,297172.0
2017-04-03 15:55:00,56.52,56.54,56.46,56.5,470221.0,45.1165,45.1324,45.0686,45.1005,470221.0
2017-04-04 09:30:00,56.3,56.49,56.25,56.37,148488.0,44.9409,45.0925,44.9009,44.9967,148488.0
2017-04-04 09:35:00,56.36,56.48,56.28,56.45,92983.0,44.9888,45.0845,44.9249,45.0606,92983.0
2017-04-04 09:40:00,56.45,56.55,56.37,56.54,179714.0,45.0606,45.1404,44.9967,45.1324,179714.0
2017-04-04 09:45:00,56.55,56.62,56.53,56.55,70147.0,45.1404,45.1963,45.1245,45.1404,70147.0
2017-04-04 09:50:00,56.54,56.55,56.46,56.5,59542.0,45.1324,45.1404,45.0686,45.1005,59542.0
2017-04-04 09:55:00,56.5,56.59,56.5,56.51,54731.0,45.1005,45.1723,45.1005,45.1085,54731.0
2017-04-04 10:00:00,56.51,56.53,56.35,56.4,88621.0,45.1085,45.1245,44.9808,45.0207,88621.0
2017-04-04 10:05:00,56.41,56.44,56.31,56.34,76387.0,45.0287,45.0526,44.9488,44.9728,76387.0
2017-04-04 10:10:00,56.35,56.35,56.28,56.3,60504.0,44.9808,44.9808,44.9249,44.9409,60504.0
2017-04-04 10:15:00,56.3,56.38,56.3,56.35,42083.0,44.9409,45.0047,44.9409,44.9808,42083.0
2017-04-04 10:20:00,56.35,56.46,56.35,56.46,34076.0,44.9808,45.0686,44.9808,45.0686,34076.0
2017-04-04 10:25:00,56.46,56.49,56.44,56.49,36197.0,45.0686,45.0925,45.0526,45.0925,36197.0
2017-04-04 10:30:00,56.49,56.52,56.45,56.47,50778.0,45.0925,45.1165,45.0606,45.0766,50778.0
2017-04-04 10:35:00,56.46,56.51,56.46,56.47,115207.0,45.0686,45.1085,45.0686,45.0766,115207.0
2017-04-04 10:40:00,56.46,56.53,56.45,56.47,36179.0,45.0686,45.1245,45.0606,45.0766,36179.0
2017-04-04 10:45:00,56.46,56.48,56.4,56.4,54162.0,45.0686,45.0845,45.0207,45.0207,54162.0
2017-04-04 10:50:00,56.4,56.45,56.37,56.38,57079.0,45.0207,45.0606,44.9967,45.0047,57079.0
2017-04-04 10:55:00,56.38,56.38,56.31,56.36,41007.0,45.0047,45.0047,44.9488,44.9888,41007.0
2017-04-04 11:00:00,56.35,56.46,56.34,56.46,40318.0,44.9808,45.0686,44.9728,45.0686,40318.0
2017-04-04 11:05:00,56.47,56.56,56.45,56.55,59816.0,45.0766,45.1484,45.0606,45.1404,59816.0
2017-04-04 11:10:00,56.56,56.58,56.54,56.55,41261.0,45.1484,45.1644,45.1324,45.1404,41261.0
2017-04-04 11:15:00,56.55,56.56,56.51,56.52,39316.0,45.1404,45.1484,45.1085,45.1165,39316.0
2017-04-04 11:20:00,56.53,56.56,56.52,56.55,39613.0,45.1245,45.1484,45.1165,45.1404,39613.0
2017-04-04 11:25:00,56.55,56.61,56.51,56.54,43858.0,45.1404,45.1883,45.1085,45.1324,43858.0
2017-04-04 11:30:00,56.54,56.55,56.51,56.54,29573.0,45.1324,45.1404,45.1085,45.1324,29573.0
2017-04-04 11:35:00,56.54,56.54,56.5,56.51,39534.0,45.1324,45.1324,45.1005,45.1085,39534.0
2017-04-04 11:40:00,56.51,56.53,56.47,56.51,35094.0,45.1085,45.1245,45.0766,45.1085,35094.0
2017-04-04 11:45:00,56.51,56.56,56.51,56.55,35614.0,45.1085,45.1484,45.1085,45.1404,35614.0
2017-04-04 11:50:00,56.55,56.57,56.5,56.52,51007.0,45.1404,45.1564,45.1005,45.1165,51007.0
2017-04-04 11:55:00,56.53,56.55,56.5,56.51,25614.0,45.1245,45.1404,45.1005,45.1085,25614.0
2017-04-04 12:00:00,56.51,56.52,56.47,56.52,26392.0,45.1085,45.1165,45.0766,45.1165,26392.0
2017-04-04 12:05:00,56.52,56.53,56.49,56.5,22834.0,45.1165,45.1245,45.0925,45.1005,22834.0
2017-04-04 12:10:00,56.5,56.53,56.45,56.52,60637.0,45.1005,45.1245,45.0606,45.1165,60637.0
2017-04-04 12:15:00,56.52,56.54,56.5,56.52,32816.0,45.1165,45.1324,45.1005,45.1165,32816.0
2017-04-04 12:20:00,56.51,56.52,56.44,56.46,33611.0,45.1085,45.1165,45.0526,45.0686,33611.0
2017-04-04 12:25:00,56.45,56.51,56.45,56.49,27340.0,45.0606,45.1085,45.0606,45.0925,27340.0
2017-04-04 12:30:00,56.5,56.5,56.46,56.48,16565.0,45.1005,45.1005,45.0686,45.0845,16565.0
2017-04-04 12:35:00,56.49,56.5,56.46,56.5,17756.0,45.0925,45.1005,45.0686,45.1005,17756.0
2017-04-04 12:40:00,56.5,56.52,56.48,56.51,14817.0,45.1005,45.1165,45.0845,45.1085,14817.0
2017-04-04 12:45:00,56.51,56.52,56.45,56.46,17573.0,45.1085,45.1165,45.0606,45.0686,17573.0
2017-04-04 12:50:00,56.46,56.48,56.44,56.46,15958.0,45.0686,45.0845,45.0526,45.0686,15958.0
2017-04-04 12:55:00,56.45,56.46,56.41,56.43,32863.0,45.0606,45.0686,45.0287,45.0446,32863.0
2017-04-04 13:00:00,56.43,56.43,56.37,56.4,31476.0,45.0446,45.0446,44.9967,45.0207,31476.0
2017-04-04 13:05:00,56.39,56.42,56.37,56.41,19350.0,45.0127,45.0366,44.9967,45.0287,19350.0
2017-04-04 13:10:00,56.41,56.46,56.4,56.44,24343.0,45.0287,45.0686,45.0207,45.0526,24343.0
2017-04-04 13:15:00,56.44,56.5,56.44,56.49,20043.0,45.0526,45.1005,45.0526,45.0925,20043.0
2017-04-04 13:20:00,56.48,56.54,56.48,56.54,24256.0,45.0845,45.1324,45.0845,45.1324,24256.0
2017-04-04 13:25:00,56.54,56.55,56.51,56.52,22804.0,45.1324,45.1404,45.1085,45.1165,22804.0
2017-04-04 13:30:00,56.52,56.56,56.5,56.55,36435.0,45.1165,45.1484,45.1005,45.1404,36435.0
2017-04-04 13:35:00,56.55,56.57,56.54,56.56,30360.0,45.1404,45.1564,45.1324,45.1484,30360.0
2017-04-04 13:40:00,56.56,56.59,56.55,56.58,19976.0,45.1484,45.1723,45.1404,45.1644,19976.0
2017-04-04 13:45:00,56.58,56.6,56.57,56.59,47598.0,45.1644,45.1803,45.1564,45.1723,47598.0
2017-04-04 13:50:00,56.59,56.63,56.57,56.61,75866.0,45.1723,45.2043,45.1564,45.1883,75866.0
2017-04-04 13:55:00,56.62,56.69,56.61,56.69,115481.0,45.1963,45.2522,45.1883,45.2522,115481.0
2017-04-04 14:00:00,56.69,56.75,56.68,56.73,92445.0,45.2522,45.3001,45.2442,45.2841,92445.0
2017-04-04 14:05:00,56.73,56.74,56.65,56.69,112332.0,45.2841,45.2921,45.2202,45.2522,112332.0
2017-04-04 14:10:00,56.69,56.69,56.65,56.68,23233.0,45.2522,45.2522,45.2202,45.2442,23233.0
2017-04-04 14:15:00,56.68,56.69,56.67,56.68,39043.0,45.2442,45.2522,45.2362,45.2442,39043.0
2017-04-04 14:20:00,56.68,56.73,56.66,56.72,46892.0,45.2442,45.2841,45.2282,45.2761,46892.0
2017-04-04 14:25:00,56.73,56.75,56.72,56.74,36661.0,45.2841,45.3001,45.2761,45.2921,36661.0
2017-04-04 14:30:00,56.75,56.83,56.72,56.8,135582.0,45.3001,45.3639,45.2761,45.34,135582.0
2017-04-04 14:35:00,56.8,56.8,56.73,56.74,63592.0,45.34,45.34,45.2841,45.2921,63592.0
2017-04-04 14:40:00,56.75,56.75,56.71,56.74,69126.0,45.3001,45.3001,45.2681,45.2921,69126.0
2017-04-04 14:45:00,56.74,56.76,56.68,56.69,64999.0,45.2921,45.308,45.2442,45.2522,64999.0
2017-04-04 14:50:00,56.69,56.73,56.68,56.7,62577.0,45.2522,45.2841,45.2442,45.2602,62577.0
2017-04-04 14:55:00,56.7,56.7,56.63,56.64,111209.0,45.2602,45.2602,45.2043,45.2123,111209.0
2017-04-04 15:00:00,56.63,56.69,56.63,56.68,168878.0,45.2043,45.2522,45.2043,45.2442,168878.0
2017-04-04 15:05:00,56.68,56.68,56.63,56.67,62846.0,45.2442,45.2442,45.2043,45.2362,62846.0
2017-04-04 15:10:00,56.67,56.76,56.66,56.73,139380.0,45.2362,45.308,45.2282,45.2841,139380.0
2017-04-04 15:15:00,56.73,56.78,56.65,56.78,236098.0,45.2841,45.324,45.2202,45.324,236098.0
2017-04-04 15:20:00,56.77,56.79,56.74,56.78,96921.0,45.316,45.332,45.2921,45.324,96921.0
2017-04-04 15:25:00,56.78,56.84,56.77,56.81,103115.0,45.324,45.3719,45.316,45.348,103115.0
2017-04-04 15:30:00,56.81,56.91,56.8,56.85,135841.0,45.348,45.4278,45.34,45.3799,135841.0
2017-04-04 15:35:00,56.85,56.91,56.85,56.85,112292.0,45.3799,45.4278,45.3799,45.3799,112292.0
2017-04-04 15:40:00,56.85,56.85,56.75,56.76,154431.0,45.3799,45.3799,45.3001,45.308,154431.0
2017-04-04 15:45:00,56.77,56.77,56.7,56.76,219271.0,45.316,45.316,45.2602,45.308,219271.0
2017-04-04 15:50:00,56.73,56.76,56.68,56.7,369514.0,45.2841,45.308,45.2442,45.2602,369514.0
2017-04-04 15:55:00,56.7,56.72,56.66,56.68,753656.0,45.2602,45.2761,45.2282,45.2442,753656.0
2017-04-05 09:30:00,56.74,57.02,56.69,56.9,178560.0,45.2921,45.5156,45.2522,45.4198,178560.0
2017-04-05 09:35:00,56.89,56.92,56.82,56.85,54193.0,45.4118,45.4358,45.3559,45.3799,54193.0
2017-04-05 09:40:00,56.86,56.96,56.85,56.9,82478.0,45.3879,45.4677,45.3799,45.4198,82478.0
2017-04-05 09:45:00,56.91,57.0,56.89,56.96,58055.0,45.4278,45.4996,45.4118,45.4677,58055.0
2017-04-05 09:50:00,56.97,57.02,56.92,57.01,83226.0,45.4757,45.5156,45.4358,45.5076,83226.0
2017-04-05 09:55:00,57.01,57.04,56.97,56.98,52467.0,45.5076,45.5316,45.4757,45.4837,52467.0
2017-04-05 10:00:00,56.97,57.07,56.92,57.07,61123.0,45.4757,45.5555,45.4358,45.5555,61123.0
2017-04-05 10:05:00,57.07,57.17,57.05,57.09,85186.0,45.5555,45.6353,45.5395,45.5715,85186.0
2017-04-05 10:10:00,57.1,57.21,57.1,57.21,59800.0,45.5795,45.6673,45.5795,45.6673,59800.0
2017-04-05 10:15:00,57.21,57.22,57.14,57.17,44632.0,45.6673,45.6752,45.6114,45.6353,44632.0
2017-04-05 10:20:00,57.16,57.3,57.16,57.28,86651.0,45.6273,45.7391,45.6273,45.7231,86651.0
2017-04-05 10:25:00,57.27,57.36,57.26,57.36,45248.0,45.7152,45.787,45.7072,45.787,45248.0
2017-04-05 10:30:00,57.35,57.38,57.33,57.34,81266.0,45.779,45.803,45.763,45.771,81266.0
2017-04-05 10:35:00,57.34,57.34,57.28,57.3,67655.0,45.771,45.771,45.7231,45.7391,67655.0
2017-04-05 10:40:00,57.3,57.39,57.29,57.39,47886.0,45.7391,45.8109,45.7311,45.8109,47886.0
2017-04-05 10:45:00,57.39,57.45,57.38,57.41,78758.0,45.8109,45.8588,45.803,45.8269,78758.0
2017-04-05 10:50:00,57.41,57.51,57.4,57.51,90369.0,45.8269,45.9067,45.8189,45.9067,90369.0
2017-04-05 10:55:00,57.5,57.53,57.47,57.49,70692.0,45.8987,45.9227,45.8748,45.8908,70692.0
2017-04-05 11:00:00,57.49,57.53,57.47,57.48,72105.0,45.8908,45.9227,45.8748,45.8828,72105.0
2017-04-05 11:05:00,57.48,57.48,57.37,57.38,80774.0,45.8828,45.8828,45.795,45.803,80774.0
2017-04-05 11:10:00,57.37,57.4,57.35,57.36,42624.0,45.795,45.8189,45.779,45.787,42624.0
2017-04-05 11:15:00,57.36,57.38,57.24,57.31,156640.0,45.787,45.803,45.6912,45.7471,156640.0
2017-04-05 11:20:00,57.3,57.37,57.29,57.34,58922.0,45.7391,45.795,45.7311,45.771,58922.0
2017-04-05 11:25:00,57.34,57.39,57.34,57.36,53339.0,45.771,45.8109,45.771,45.787,53339.0
2017-04-05 11:30:00,57.37,57.37,57.29,57.3,53471.0,45.795,45.795,45.7311,45.7391,53471.0
2017-04-05 11:35:00,57.3,57.3,57.25,57.3,36749.0,45.7391,45.7391,45.6992,45.7391,36749.0
2017-04-05 11:40:00,57.3,57.32,57.28,57.31,41706.0,45.7391,45.7551,45.7231,45.7471,41706.0
2017-04-05 11:45:00,57.3,57.32,57.29,57.3,44040.0,45.7391,45.7551,45.7311,45.7391,44040.0
2017-04-05 11:50:00,57.3,57.31,57.26,57.29,27124.0,45.7391,45.7471,45.7072,45.7311,27124.0
2017-04-05 11:55:00,57.29,57.29,57.23,57.25,34668.0,45.7311,45.7311,45.6832,45.6992,34668.0
2017-04-05 12:00:00,57.25,57.31,57.25,57.3,30208.0,45.6992,45.7471,45.6992,45.7391,30208.0
2017-04-05 12:05:00,57.3,57.33,57.3,57.3,30360.0,45.7391,45.763,45.7391,45.7391,30360.0
2017-04-05 12:10:00,57.31,57.32,57.3,57.32,23671.0,45.7471,45.7551,45.7391,45.7551,23671.0
2017-04-05 12:15:00,57.32,57.37,57.31,57.37,30690.0,45.7551,45.795,45.7471,45.795,30690.0
2017-04-05 12:20:00,57.37,57.38,57.32,57.35,55497.0,45.795,45.803,45.7551,45.779,55497.0
2017-04-05 12:25:00,57.35,57.36,57.33,57.34,25149.0,45.779,45.787,45.763,45.771,25149.0
2017-04-05 12:30:00,57.34,57.34,57.31,57.31,24746.0,45.771,45.771,45.7471,45.7471,24746.0
2017-04-05 12:35:00,57.31,57.32,57.24,57.27,53294.0,45.7471,45.7551,45.6912,45.7152,53294.0
2017-04-05 12:40:00,57.26,57.3,57.26,57.3,16388.0,45.7072,45.7391,45.7072,45.7391,16388.0
2017-04-05 12:45:00,57.3,57.32,57.28,57.28,33981.0,45.7391,45.7551,45.7231,45.7231,33981.0
2017-04-05 12:50:00,57.29,57.31,57.28,57.28,38621.0,45.7311,45.7471,45.7231,45.7231,38621.0
2017-04-05 12:55:00,57.29,57.29,57.23,57.25,31828.0,45.7311,45.7311,45.6832,45.6992,31828.0
2017-04-05 13:00:00,57.25,57.31,57.24,57.3,38176.0,45.6992,45.7471,45.6912,45.7391,38176.0
2017-04-05 13:05:00,57.3,57.32,57.28,57.3,24024.0,45.7391,45.7551,45.7231,45.7391,24024.0
2017-04-05 13:10:00,57.3,57.32,57.28,57.3,23052.0,45.7391,45.7551,45.7231,45.7391,23052.0
2017-04-05 13:15:00,57.31,57.31,57.28,57.28,22088.0,45.7471,45.7471,45.7231,45.7231,22088.0
2017-04-05 13:20:00,57.28,57.29,57.26,57.26,25780.0,45.7231,45.7311,45.7072,45.7072,25780.0
2017-04-05 13:25:00,57.26,57.28,57.25,57.27,17783.0,45.7072,45.7231,45.6992,45.7152,17783.0
2017-04-05 13:30:00,57.27,57.33,57.26,57.32,24439.0,45.7152,45.763,45.7072,45.7551,24439.0
2017-04-05 13:35:00,57.33,57.34,57.31,57.32,32773.0,45.763,45.771,45.7471,45.7551,32773.0
2017-04-05 13:40:00,57.32,57.33,57.27,57.29,23683.0,45.7551,45.763,45.7152,45.7311,23683.0
2017-04-05 13:45:00,57.29,57.32,57.28,57.28,16498.0,45.7311,45.7551,45.7231,45.7231,16498.0
2017-04-05 13:50:00,57.29,57.32,57.27,57.27,22273.0,45.7311,45.7551,45.7152,45.7152,22273.0
2017-04-05 13:55:00,57.27,57.29,57.26,57.28,24738.0,45.7152,45.7311,45.7072,45.7231,24738.0
2017-04-05 14:00:00,57.27,57.28,57.17,57.21,88841.0,45.7152,45.7231,45.6353,45.6673,88841.0
2017-04-05 14:05:00,57.22,57.26,57.21,57.22,27870.0,45.6752,45.7072,45.6673,45.6752,27870.0
2017-04-05 14:10:00,57.23,57.26,57.18,57.19,38522.0,45.6832,45.7072,45.6433,45.6513,38522.0
2017-04-05 14:15:00,57.2,57.25,57.18,57.21,45815.0,45.6593,45.6992,45.6433,45.6673,45815.0
2017-04-05 14:20:00,57.21,57.22,57.12,57.12,72904.0,45.6673,45.6752,45.5954,45.5954,72904.0
2017-04-05 14:25:00,57.12,57.18,57.12,57.14,40069.0,45.5954,45.6433,45.5954,45.6114,40069.0
2017-04-05 14:30:00,57.14,57.17,57.09,57.11,61951.0,45.6114,45.6353,45.5715,45.5874,61951.0
2017-04-05 14:35:00,57.1,57.12,57.0,57.0,64023.0,45.5795,45.5954,45.4996,45.4996,64023.0
2017-04-05 14:40:00,57.01,57.05,56.99,57.03,196549.0,45.5076,45.5395,45.4916,45.5236,196549.0
2017-04-05 14:45:00,57.03,57.08,57.01,57.03,151258.0,45.5236,45.5635,45.5076,45.5236,151258.0
2017-04-05 14:50:00,57.02,57.04,56.92,56.98,82209.0,45.5156,45.5316,45.4358,45.4837,82209.0
2017-04-05 14:55:00,56.98,57.0,56.93,56.94,52070.0,45.4837,45.4996,45.4438,45.4517,52070.0
2017-04-05 15:00:00,56.94,56.99,56.89,56.97,97891.0,45.4517,45.4916,45.4118,45.4757,97891.0
2017-04-05 15:05:00,56.97,56.98,56.94,56.95,67485.0,45.4757,45.4837,45.4517,45.4597,67485.0
2017-04-05 15:10:00,56.95,56.95,56.87,56.87,111645.0,45.4597,45.4597,45.3959,45.3959,111645.0
2017-04-05 15:15:00,56.88,56.9,56.81,56.86,94926.0,45.4038,45.4198,45.348,45.3879,94926.0
2017-04-05 15:20:00,56.86,56.88,56.71,56.71,145007.0,45.3879,45.4038,45.2681,45.2681,145007.0
2017-04-05 15:25:00,56.71,56.71,56.59,56.7,125863.0,45.2681,45.2681,45.1723,45.2602,125863.0
2017-04-05 15:30:00,56.7,56.71,56.47,56.53,196101.0,45.2602,45.2681,45.0766,45.1245,196101.0
2017-04-05 15:35:00,56.54,56.65,56.51,56.61,148697.0,45.1324,45.2202,45.1085,45.1883,148697.0
2017-04-05 15:40:00,56.62,56.67,56.6,56.63,79279.0,45.1963,45.2362,45.1803,45.2043,79279.0
2017-04-05 15:45:00,56.62,56.65,56.53,56.53,159027.0,45.1963,45.2202,45.1245,45.1245,159027.0
2017-04-05 15:50:00,56.53,56.61,56.49,56.57,210950.0,45.1245,45.1883,45.0925,45.1564,210950.0
2017-04-05 15:55:00,56.57,56.57,56.42,56.47,709013.0,45.1564,45.1564,45.0366,45.0766,709013.0
2017-04-06 09:30:00,56.44,56.47,56.13,56.21,180504.0,45.0526,45.0766,44.8052,44.869,180504.0
2017-04-06 09:35:00,56.2,56.58,56.19,56.49,150675.0,44.861,45.1644,44.8531,45.0925,150675.0
2017-04-06 09:40:00,56.47,56.5,56.28,56.3,71539.0,45.0766,45.1005,44.9249,44.9409,71539.0
2017-04-06 09:45:00,56.32,56.36,56.25,56.31,75046.0,44.9568,44.9888,44.9009,44.9488,75046.0
2017-04-06 09:50:00,56.31,56.64,56.31,56.6,84396.0,44.9488,45.2123,44.9488,45.1803,84396.0
2017-04-06 09:55:00,56.61,56.65,56.5,56.6,42478.0,45.1883,45.2202,45.1005,45.1803,42478.0
2017-04-06 10:00:00,56.61,56.64,56.45,56.47,63300.0,45.1883,45.2123,45.0606,45.0766,63300.0
2017-04-06 10:05:00,56.47,56.55,56.45,56.45,45817.0,45.0766,45.1404,45.0606,45.0606,45817.0
2017-04-06 10:10:00,56.46,56.55,56.39,56.45,59465.0,45.0686,45.1404,45.0127,45.0606,59465.0
2017-04-06 10:15:00,56.47,56.52,56.39,56.41,42048.0,45.0766,45.1165,45.0127,45.0287,42048.0
2017-04-06 10:20:00,56.41,56.5,56.4,56.47,39703.0,45.0287,45.1005,45.0207,45.0766,39703.0
2017-04-06 10:25:00,56.48,56.61,56.44,56.58,62033.0,45.0845,45.1883,45.0526,45.1644,62033.0
2017-04-06 10:30:00,56.59,56.61,56.52,56.56,36776.0,45.1723,45.1883,45.1165,45.1484,36776.0
2017-04-06 10:35:00,56.57,56.63,56.55,56.57,29865.0,45.1564,45.2043,45.1404,45.1564,29865.0
2017-04-06 10:40:00,56.56,56.56,56.45,56.55,43340.0,45.1484,45.1484,45.0606,45.1404,43340.0
2017-04-06 10:45:00,56.54,56.6,56.54,56.59,24309.0,45.1324,45.1803,45.1324,45.1723,24309.0
2017-04-06 10:50:00,56.59,56.63,56.52,56.56,62917.0,45.1723,45.2043,45.1165,45.1484,62917.0
2017-04-06 10:55:00,56.57,56.6,56.52,56.54,46442.0,45.1564,45.1803,45.1165,45.1324,46442.0
2017-04-06 11:00:00,56.54,56.65,56.53,56.63,59259.0,45.1324,45.2202,45.1245,45.2043,59259.0
2017-04-06 11:05:00,56.62,56.7,56.62,56.67,43911.0,45.1963,45.2602,45.1963,45.2362,43911.0
2017-04-06 11:10:00,56.67,56.73,56.66,56.71,48994.0,45.2362,45.2841,45.2282,45.2681,48994.0
2017-04-06 11:15:00,56.7,56.7,56.56,56.57,56257.0,45.2602,45.2602,45.1484,45.1564,56257.0
2017-04-06 11:20:00,56.57,56.66,56.54,56.6,35551.0,45.1564,45.2282,45.1324,45.1803,35551.0
2017-04-06 11:25:00,56.6,56.63,56.56,56.59,83355.0,45.1803,45.2043,45.1484,45.1723,83355.0
2017-04-06 11:30:00,56.59,56.59,56.5,56.53,59355.0,45.1723,45.1723,45.1005,45.1245,59355.0
2017-04-06 11:35:00,56.53,56.53,56.46,56.49,57101.0,45.1245,45.1245,45.0686,45.0925,57101.0
2017-04-06 11:40:00,56.49,56.57,56.49,56.53,35869.0,45.0925,45.1564,45.0925,45.1245,35869.0
2017-04-06 11:45:00,56.54,56.54,56.49,56.52,38995.0,45.1324,45.1324,45.0925,45.1165,38995.0
2017-04-06 11:50:00,56.52,56.56,56.49,56.55,29439.0,45.1165,45.1484,45.0925,45.1404,29439.0
2017-04-06 11:55:00,56.54,56.56,56.51,56.52,49389.0,45.1324,45.1484,45.1085,45.1165,49389.0
2017-04-06 12:00:00,56.52,56.57,56.49,56.5,60517.0,45.1165,45.1564,45.0925,45.1005,60517.0
2017-04-06 12:05:00,56.5,56.53,56.45,56.48,39165.0,45.1005,45.1245,45.0606,45.0845,39165.0
2017-04-06 12:10:00,56.48,56.51,56.48,56.49,27576.0,45.0845,45.1085,45.0845,45.0925,27576.0
2017-04-06 12:15:00,56.49,56.52,56.46,56.52,26686.0,45.0925,45.1165,45.0686,45.1165,26686.0
2017-04-06 12:20:00,56.53,56.56,56.51,56.53,26004.0,45.1245,45.1484,45.1085,45.1245,26004.0
2017-04-06 12:25:00,56.53,56.54,56.49,56.52,35111.0,45.1245,45.1324,45.0925,45.1165,35111.0
2017-04-06 12:30:00,56.53,56.62,56.52,56.62,75757.0,45.1245,45.1963,45.1165,45.1963,75757.0
2017-04-06 12:35:00,56.63,56.63,56.51,56.55,87347.0,45.2043,45.2043,45.1085,45.1404,87347.0
2017-04-06 12:40:00,56.55,56.57,56.5,56.53,27618.0,45.1404,45.1564,45.1005,45.1245,27618.0
2017-04-06 12:45:00,56.53,56.53,56.49,56.51,26549.0,45.1245,45.1245,45.0925,45.1085,26549.0
2017-04-06 12:50:00,56.52,56.55,56.5,56.5,20084.0,45.1165,45.1404,45.1005,45.1005,20084.0
2017-04-06 12:55:00,56.5,56.52,56.48,56.49,41210.0,45.1005,45.1165,45.0845,45.0925,41210.0
2017-04-06 13:00:00,56.48,56.5,56.43,56.44,62985.0,45.0845,45.1005,45.0446,45.0526,62985.0
2017-04-06 13:05:00,56.45,56.47,56.41,56.47,67443.0,45.0606,45.0766,45.0287,45.0766,67443.0
2017-04-06 13:10:00,56.47,56.47,56.42,56.43,49398.0,45.0766,45.0766,45.0366,45.0446,49398.0
2017-04-06 13:15:00,56.43,56.48,56.43,56.46,71565.0,45.0446,45.0845,45.0446,45.0686,71565.0
2017-04-06 13:20:00,56.46,56.47,56.45,56.46,55257.0,45.0686,45.0766,45.0606,45.0686,55257.0
2017-04-06 13:25:00,56.46,56.51,56.45,56.45,79177.0,45.0686,45.1085,45.0606,45.0606,79177.0
2017-04-06 13:30:00,56.46,56.51,56.45,56.5,71930.0,45.0686,45.1085,45.0606,45.1005,71930.0
2017-04-06 13:35:00,56.51,56.53,56.48,56.5,46664.0,45.1085,45.1245,45.0845,45.1005,46664.0
2017-04-06 13:40:00,56.5,56.5,56.46,56.48,39193.0,45.1005,45.1005,45.0686,45.0845,39193.0
2017-04-06 13:45:00,56.48,56.53,56.45,56.47,83337.0,45.0845,45.1245,45.0606,45.0766,83337.0
2017-04-06 13:50:00,56.47,56.51,56.46,56.5,34233.0,45.0766,45.1085,45.0686,45.1005,34233.0
2017-04-06 13:55:00,56.49,56.5,56.45,56.47,36099.0,45.0925,45.1005,45.0606,45.0766,36099.0
2017-04-06 14:00:00,56.47,56.48,56.46,56.48,16534.0,45.0766,45.0845,45.0686,45.0845,16534.0
2017-04-06 14:05:00,56.48,56.5,56.43,56.46,27887.0,45.0845,45.1005,45.0446,45.0686,27887.0
2017-04-06 14:10:00,56.46,56.46,56.41,56.43,26799.0,45.0686,45.0686,45.0287,45.0446,26799.0
2017-04-06 14:15:00,56.42,56.46,56.4,56.43,33291.0,45.0366,45.0686,45.0207,45.0446,33291.0
2017-04-06 14:20:00,56.43,56.46,56.43,56.45,28106.0,45.0446,45.0686,45.0446,45.0606,28106.0
2017-04-06 14:25:00,56.44,56.44,56.36,56.4,52368.0,45.0526,45.0526,44.9888,45.0207,52368.0
2017-04-06 14:30:00,56.39,56.4,56.35,56.38,41732.0,45.0127,45.0207,44.9808,45.0047,41732.0
2017-04-06 14:35:00,56.38,56.4,56.35,56.37,40171.0,45.0047,45.0207,44.9808,44.9967,40171.0
2017-04-06 14:40:00,56.37,56.39,56.33,56.38,47668.0,44.9967,45.0127,44.9648,45.0047,47668.0
2017-04-06 14:45:00,56.38,56.39,56.25,56.28,56246.0,45.0047,45.0127,44.9009,44.9249,56246.0
2017-04-06 14:50:00,56.28,56.33,56.27,56.31,119937.0,44.9249,44.9648,44.9169,44.9488,119937.0
2017-04-06 14:55:00,56.31,56.34,56.25,56.27,52333.0,44.9488,44.9728,44.9009,44.9169,52333.0
2017-04-06 15:00:00,56.27,56.33,56.27,56.32,47522.0,44.9169,44.9648,44.9169,44.9568,47522.0
2017-04-06 15:05:00,56.32,56.37,56.3,56.37,46007.0,44.9568,44.9967,44.9409,44.9967,46007.0
2017-04-06 15:10:00,56.36,56.41,56.35,56.4,45081.0,44.9888,45.0287,44.9808,45.0207,45081.0
2017-04-06 15:15:00,56.39,56.47,56.37,56.46,102791.0,45.0127,45.0766,44.9967,45.0686,102791.0
2017-04-06 15:20:00,56.46,56.46,56.35,56.38,54694.0,45.0686,45.0686,44.9808,45.0047,54694.0
2017-04-06 15:25:00,56.38,56.45,56.36,56.4,39796.0,45.0047,45.0606,44.9888,45.0207,39796.0
2017-04-06 15:30:00,56.4,56.41,56.36,56.39,54735.0,45.0207,45.0287,44.9888,45.0127,54735.0
2017-04-06 15:35:00,56.39,56.47,56.39,56.45,73758.0,45.0127,45.0766,45.0127,45.0606,73758.0
2017-04-06 15:40:00,56.45,56.51,56.44,56.48,127220.0,45.0606,45.1085,45.0526,45.0845,127220.0
2017-04-06 15:45:00,56.48,56.5,56.44,56.48,79984.0,45.0845,45.1005,45.0526,45.0845,79984.0
2017-04-06 15:50:00,56.47,56.51,56.44,56.49,154897.0,45.0766,45.1085,45.0526,45.0925,154897.0
2017-04-06 15:55:00,56.49,56.54,56.47,56.53,303731.0,45.0925,45.1324,45.0766,45.1245,303731.0
2017-04-07 09:30:00,56.58,56.6,56.36,56.36,127491.0,45.1644,45.1803,44.9888,44.9888,127491.0
2017-04-07 09:35:00,56.35,56.57,56.33,56.51,58055.0,44.9808,45.1564,44.9648,45.1085,58055.0
2017-04-07 09:40:00,56.51,56.53,56.36,56.37,68949.0,45.1085,45.1245,44.9888,44.9967,68949.0
2017-04-07 09:45:00,56.36,56.41,56.33,56.36,42625.0,44.9888,45.0287,44.9648,44.9888,42625.0
2017-04-07 09:50:00,56.36,56.42,56.23,56.24,115827.0,44.9888,45.0366,44.885,44.893,115827.0
2017-04-07 09:55:00,56.25,56.32,56.19,56.27,91607.0,44.9009,44.9568,44.8531,44.9169,91607.0
2017-04-07 10:00:00,56.26,56.34,56.24,56.3,68550.0,44.9089,44.9728,44.893,44.9409,68550.0
2017-04-07 10:05:00,56.31,56.33,56.26,56.33,46212.0,44.9488,44.9648,44.9089,44.9648,46212.0
2017-04-07 10:10:00,56.33,56.38,56.31,56.36,78658.0,44.9648,45.0047,44.9488,44.9888,78658.0
2017-04-07 10:15:00,56.36,56.43,56.34,56.34,69533.0,44.9888,45.0446,44.9728,44.9728,69533.0
2017-04-07 10:20:00,56.35,56.38,56.3,56.35,50656.0,44.9808,45.0047,44.9409,44.9808,50656.0
2017-04-07 10:25:00,56.36,56.46,56.36,56.44,76200.0,44.9888,45.0686,44.9888,45.0526,76200.0
2017-04-07 10:30:00,56.44,56.46,56.36,56.41,68684.0,45.0526,45.0686,44.9888,45.0287,68684.0
2017-04-07 10:35:00,56.42,56.55,56.41,56.55,72360.0,45.0366,45.1404,45.0287,45.1404,72360.0
2017-04-07 10:40:00,56.55,56.6,56.48,56.48,51717.0,45.1404,45.1803,45.0845,45.0845,51717.0
2017-04-07 10:45:00,56.48,56.5,56.42,56.44,60582.0,45.0845,45.1005,45.0366,45.0526,60582.0
2017-04-07 10:50:00,56.44,56.44,56.32,56.34,66130.0,45.0526,45.0526,44.9568,44.9728,66130.0
2017-04-07 10:55:00,56.33,56.36,56.3,56.34,56226.0,44.9648,44.9888,44.9409,44.9728,56226.0
2017-04-07 11:00:00,56.34,56.37,56.31,56.33,36728.0,44.9728,44.9967,44.9488,44.9648,36728.0
2017-04-07 11:05:00,56.33,56.34,56.28,56.29,39880.0,44.9648,44.9728,44.9249,44.9329,39880.0
2017-04-07 11:10:00,56.28,56.32,56.26,56.3,39758.0,44.9249,44.9568,44.9089,44.9409,39758.0
2017-04-07 11:15:00,56.3,56.34,56.28,56.32,48782.0,44.9409,44.9728,44.9249,44.9568,48782.0
2017-04-07 11:20:00,56.33,56.36,56.31,56.34,41223.0,44.9648,44.9888,44.9488,44.9728,41223.0
2017-04-07 11:25:00,56.34,56.39,56.33,56.34,43168.0,44.9728,45.0127,44.9648,44.9728,43168.0
2017-04-07 11:30:00,56.34,56.39,56.32,56.37,50584.0,44.9728,45.0127,44.9568,44.9967,50584.0
2017-04-07 11:35:00,56.37,56.39,56.31,56.33,59955.0,44.9967,45.0127,44.9488,44.9648,59955.0
2017-04-07 11:40:00,56.32,56.35,56.28,56.34,161515.0,44.9568,44.9808,44.9249,44.9728,161515.0
2017-04-07 11:45:00,56.33,56.36,56.31,56.36,58630.0,44.9648,44.9888,44.9488,44.9888,58630.0
2017-04-07 11:50:00,56.37,56.38,56.32,56.32,40243.0,44.9967,45.0047,44.9568,44.9568,40243.0
2017-04-07 11:55:00,56.32,56.35,56.3,56.31,49495.0,44.9568,44.9808,44.9409,44.9488,49495.0
2017-04-07 12:00:00,56.32,56.36,56.29,56.35,66496.0,44.9568,44.9888,44.9329,44.9808,66496.0
2017-04-07 12:05:00,56.35,56.4,56.35,56.39,31311.0,44.9808,45.0207,44.9808,45.0127,31311.0
2017-04-07 12:10:00,56.38,56.41,56.37,56.39,56669.0,45.0047,45.0287,44.9967,45.0127,56669.0
2017-04-07 12:15:00,56.39,56.42,56.37,56.41,39362.0,45.0127,45.0366,44.9967,45.0287,39362.0
2017-04-07 12:20:00,56.41,56.42,56.36,56.38,79922.0,45.0287,45.0366,44.9888,45.0047,79922.0
2017-04-07 12:25:00,56.38,56.4,56.35,56.35,32106.0,45.0047,45.0207,44.9808,44.9808,32106.0
2017-04-07 12:30:00,56.35,56.37,56.33,56.33,52248.0,44.9808,44.9967,44.9648,44.9648,52248.0
2017-04-07 12:35:00,56.34,56.34,56.3,56.32,37368.0,44.9728,44.9728,44.9409,44.9568,37368.0
2017-04-07 12:40:00,56.32,56.33,56.29,56.3,33965.0,44.9568,44.9648,44.9329,44.9409,33965.0
2017-04-07 12:45:00,56.3,56.33,56.29,56.33,30668.0,44.9409,44.9648,44.9329,44.9648,30668.0
2017-04-07 12:50:00,56.33,56.33,56.3,56.32,19773.0,44.9648,44.9648,44.9409,44.9568,19773.0
2017-04-07 12:55:00,56.33,56.36,56.31,56.34,33547.0,44.9648,44.9888,44.9488,44.9728,33547.0
2017-04-07 13:00:00,56.33,56.33,56.25,56.26,52232.0,44.9648,44.9648,44.9009,44.9089,52232.0
2017-04-07 13:05:00,56.26,56.28,56.25,56.25,47586.0,44.9089,44.9249,44.9009,44.9009,47586.0
2017-04-07 13:10:00,56.25,56.33,56.24,56.31,37795.0,44.9009,44.9648,44.893,44.9488,37795.0
2017-04-07 13:15:00,56.3,56.32,56.26,56.27,35453.0,44.9409,44.9568,44.9089,44.9169,35453.0
2017-04-07 13:20:00,56.26,56.3,56.24,56.3,29036.0,44.9089,44.9409,44.893,44.9409,29036.0
2017-04-07 13:25:00,56.3,56.38,56.29,56.37,28738.0,44.9409,45.0047,44.9329,44.9967,28738.0
2017-04-07 13:30:00,56.38,56.44,56.36,56.39,47060.0,45.0047,45.0526,44.9888,45.0127,47060.0
2017-04-07 13:35:00,56.39,56.41,56.36,56.39,28522.0,45.0127,45.0287,44.9888,45.0127,28522.0
2017-04-07 13:40:00,56.39,56.42,56.37,56.42,18479.0,45.0127,45.0366,44.9967,45.0366,18479.0
2017-04-07 13:45:00,56.42,56.43,56.4,56.42,23427.0,45.0366,45.0446,45.0207,45.0366,23427.0
2017-04-07 13:50:00,56.42,56.46,56.4,56.46,23923.0,45.0366,45.0686,45.0207,45.0686,23923.0
2017-04-07 13:55:00,56.46,56.5,56.44,56.46,54501.0,45.0686,45.1005,45.0526,45.0686,54501.0
2017-04-07 14:00:00,56.46,56.51,56.45,56.46,37987.0,45.0686,45.1085,45.0606,45.0686,37987.0
2017-04-07 14:05:00,56.47,56.5,56.46,56.49,31938.0,45.0766,45.1005,45.0686,45.0925,31938.0
2017-04-07 14:10:00,56.49,56.51,56.46,56.49,37030.0,45.0925,45.1085,45.0686,45.0925,37030.0
2017-04-07 14:15:00,56.49,56.5,56.47,56.49,19728.0,45.0925,45.1005,45.0766,45.0925,19728.0
2017-04-07 14:20:00,56.49,56.5,56.47,56.48,30012.0,45.0925,45.1005,45.0766,45.0845,30012.0
2017-04-07 14:25:00,56.48,56.48,56.43,56.44,22333.0,45.0845,45.0845,45.0446,45.0526,22333.0
2017-04-07 14:30:00,56.44,56.46,56.43,56.45,16263.0,45.0526,45.0686,45.0446,45.0606,16263.0
2017-04-07 14:35:00,56.46,56.46,56.42,56.44,45704.0,45.0686,45.0686,45.0366,45.0526,45704.0
2017-04-07 14:40:00,56.44,56.45,56.38,56.4,44127.0,45.0526,45.0606,45.0047,45.0207,44127.0
2017-04-07 14:45:00,56.4,56.47,56.4,56.44,30820.0,45.0207,45.0766,45.0207,45.0526,30820.0
2017-04-07 14:50:00,56.43,56.44,56.39,56.41,21541.0,45.0446,45.0526,45.0127,45.0287,21541.0
2017-04-07 14:55:00,56.4,56.43,56.35,56.36,34233.0,45.0207,45.0446,44.9808,44.9888,34233.0
2017-04-07 15:00:00,56.37,56.41,56.36,56.4,45709.0,44.9967,45.0287,44.9888,45.0207,45709.0
2017-04-07 15:05:00,56.41,56.43,56.36,56.37,51494.0,45.0287,45.0446,44.9888,44.9967,51494.0
2017-04-07 15:10:00,56.38,56.42,56.37,56.39,32374.0,45.0047,45.0366,44.9967,45.0127,32374.0
2017-04-07 15:15:00,56.4,56.4,56.35,56.38,40456.0,45.0207,45.0207,44.9808,45.0047,40456.0
2017-04-07 15:20:00,56.37,56.39,56.36,56.37,36673.0,44.9967,45.0127,44.9888,44.9967,36673.0
2017-04-07 15:25:00,56.38,56.38,56.34,56.35,74669.0,45.0047,45.0047,44.9728,44.9808,74669.0
2017-04-07 15:30:00,56.36,56.38,56.32,56.35,56023.0,44.9888,45.0047,44.9568,44.9808,56023.0
2017-04-07 15:35:00,56.35,56.38,56.34,56.37,39150.0,44.9808,45.0047,44.9728,44.9967,39150.0
2017-04-07 15:40:00,56.36,56.38,56.35,56.36,48372.0,44.9888,45.0047,44.9808,44.9888,48372.0
2017-04-07 15:45:00,56.36,56.38,56.35,56.36,46068.0,44.9888,45.0047,44.9808,44.9888,46068.0
2017-04-07 15:50:00,56.36,56.39,56.33,56.34,141955.0,44.9888,45.0127,44.9648,44.9728,141955.0
2017-04-07 15:55:00,56.35,56.39,56.31,56.32,226618.0,44.9808,45.0127,44.9488,44.9568,226618.0
2017-04-10 09:30:00,56.43,56.48,56.28,56.41,174532.0,45.0446,45.0845,44.9249,45.0287,174532.0
2017-04-10 09:35:00,56.41,56.46,56.34,56.42,57082.0,45.0287,45.0686,44.9728,45.0366,57082.0
2017-04-10 09:40:00,56.43,56.48,56.41,56.43,69832.0,45.0446,45.0845,45.0287,45.0446,69832.0
2017-04-10 09:45:00,56.44,56.52,56.43,56.52,53515.0,45.0526,45.1165,45.0446,45.1165,53515.0
2017-04-10 09:50:00,56.52,56.62,56.46,56.6,98542.0,45.1165,45.1963,45.0686,45.1803,98542.0
2017-04-10 09:55:00,56.6,56.62,56.57,56.61,59705.0,45.1803,45.1963,45.1564,45.1883,59705.0
2017-04-10 10:00:00,56.6,56.64,56.58,56.6,50548.0,45.1803,45.2123,45.1644,45.1803,50548.0
2017-04-10 10:05:00,56.61,56.72,56.59,56.7,64425.0,45.1883,45.2761,45.1723,45.2602,64425.0
2017-04-10 10:10:00,56.71,56.73,56.68,56.71,39508.0,45.2681,45.2841,45.2442,45.2681,39508.0
2017-04-10 10:15:00,56.7,56.76,56.67,56.76,54742.0,45.2602,45.308,45.2362,45.308,54742.0
2017-04-10 10:20:00,56.77,56.77,56.73,56.76,41685.0,45.316,45.316,45.2841,45.308,41685.0
2017-04-10 10:25:00,56.76,56.78,56.72,56.75,61912.0,45.308,45.324,45.2761,45.3001,61912.0
2017-04-10 10:30:00,56.76,56.8,56.75,56.78,49320.0,45.308,45.34,45.3001,45.324,49320.0
2017-04-10 10:35:00,56.79,56.81,56.75,56.75,31442.0,45.332,45.348,45.3001,45.3001,31442.0
2017-04-10 10:40:00,56.75,56.79,56.73,56.75,45064.0,45.3001,45.332,45.2841,45.3001,45064.0
2017-04-10 10:45:00,56.75,56.77,56.67,56.68,43380.0,45.3001,45.316,45.2362,45.2442,43380.0
2017-04-10 10:50:00,56.67,56.68,56.58,56.62,45816.0,45.2362,45.2442,45.1644,45.1963,45816.0
2017-04-10 10:55:00,56.62,56.65,56.53,56.54,52668.0,45.1963,45.2202,45.1245,45.1324,52668.0
2017-04-10 11:00:00,56.54,56.54,56.47,56.53,51277.0,45.1324,45.1324,45.0766,45.1245,51277.0
2017-04-10 11:05:00,56.53,56.56,56.48,56.56,52500.0,45.1245,45.1484,45.0845,45.1484,52500.0
2017-04-10 11:10:00,56.57,56.59,56.55,56.58,30199.0,45.1564,45.1723,45.1404,45.1644,30199.0
2017-04-10 11:15:00,56.59,56.62,56.58,56.61,27583.0,45.1723,45.1963,45.1644,45.1883,27583.0
2017-04-10 11:20:00,56.61,56.63,56.58,56.61,31439.0,45.1883,45.2043,45.1644,45.1883,31439.0
2017-04-10 11:25:00,56.6,56.61,56.55,56.58,38204.0,45.1803,45.1883,45.1404,45.1644,38204.0
2017-04-10 11:30:00,56.58,56.59,56.45,56.47,65378.0,45.1644,45.1723,45.0606,45.0766,65378.0
2017-04-10 11:35:00,56.47,56.48,56.4,56.42,30861.0,45.0766,45.0845,45.0207,45.0366,30861.0
2017-04-10 11:40:00,56.42,56.46,56.36,56.46,71852.0,45.0366,45.0686,44.9888,45.0686,71852.0
2017-04-10 11:45:00,56.45,56.45,56.38,56.44,57837.0,45.0606,45.0606,45.0047,45.0526,57837.0
2017-04-10 11:50:00,56.43,56.44,56.38,56.42,44253.0,45.0446,45.0526,45.0047,45.0366,44253.0
2017-04-10 11:55:00,56.43,56.43,56.38,56.4,26455.0,45.0446,45.0446,45.0047,45.0207,26455.0
2017-04-10 12:00:00,56.4,56.41,56.38,56.39,26028.0,45.0207,45.0287,45.0047,45.0127,26028.0
2017-04-10 12:05:00,56.39,56.42,56.37,56.39,43764.0,45.0127,45.0366,44.9967,45.0127,43764.0
2017-04-10 12:10:00,56.4,56.4,56.27,56.27,69629.0,45.0207,45.0207,44.9169,44.9169,69629.0
2017-04-10 12:15:00,56.28,56.33,56.28,56.32,27740.0,44.9249,44.9648,44.9249,44.9568,27740.0
2017-04-10 12:20:00,56.32,56.35,56.3,56.32,22807.0,44.9568,44.9808,44.9409,44.9568,22807.0
2017-04-10 12:25:00,56.31,56.37,56.28,56.35,26466.0,44.9488,44.9967,44.9249,44.9808,26466.0
2017-04-10 12:30:00,56.35,56.42,56.33,56.42,46592.0,44.9808,45.0366,44.9648,45.0366,46592.0
2017-04-10 12:35:00,56.42,56.43,56.39,56.4,16100.0,45.0366,45.0446,45.0127,45.0207,16100.0
2017-04-10 12:40:00,56.4,56.45,56.4,56.43,19345.0,45.0207,45.0606,45.0207,45.0446,19345.0
2017-04-10 12:45:00,56.43,56.5,56.41,56.5,29513.0,45.0446,45.1005,45.0287,45.1005,29513.0
2017-04-10 12:50:00,56.5,56.59,56.49,56.55,51254.0,45.1005,45.1723,45.0925,45.1404,51254.0
2017-04-10 12:55:00,56.55,56.59,56.54,56.57,38138.0,45.1404,45.1723,45.1324,45.1564,38138.0
2017-04-10 13:00:00,56.57,56.6,56.54,56.57,20806.0,45.1564,45.1803,45.1324,45.1564,20806.0
2017-04-10 13:05:00,56.57,56.63,56.56,56.58,24522.0,45.1564,45.2043,45.1484,45.1644,24522.0
2017-04-10 13:10:00,56.57,56.59,56.55,56.58,10858.0,45.1564,45.1723,45.1404,45.1644,10858.0
2017-04-10 13:15:00,56.58,56.59,56.55,56.55,39025.0,45.1644,45.1723,45.1404,45.1404,39025.0
2017-04-10 13:20:00,56.56,56.61,56.56,56.61,19276.0,45.1484,45.1883,45.1484,45.1883,19276.0
2017-04-10 13:25:00,56.61,56.61,56.57,56.6,19129.0,45.1883,45.1883,45.1564,45.1803,19129.0
2017-04-10 13:30:00,56.6,56.64,56.6,56.64,26185.0,45.1803,45.2123,45.1803,45.2123,26185.0
2017-04-10 13:35:00,56.64,56.72,56.63,56.71,36257.0,45.2123,45.2761,45.2043,45.2681,36257.0
2017-04-10 13:40:00,56.7,56.72,56.68,56.71,44755.0,45.2602,45.2761,45.2442,45.2681,44755.0
2017-04-10 13:45:00,56.71,56.71,56.67,56.69,21648.0,45.2681,45.2681,45.2362,45.2522,21648.0
2017-04-10 13:50:00,56.69,56.7,56.65,56.67,16876.0,45.2522,45.2602,45.2202,45.2362,16876.0
2017-04-10 13:55:00,56.67,56.72,56.66,56.72,20410.0,45.2362,45.2761,45.2282,45.2761,20410.0
2017-04-10 14:00:00,56.72,56.72,56.59,56.6,33692.0,45.2761,45.2761,45.1723,45.1803,33692.0
2017-04-10 14:05:00,56.6,56.63,56.59,56.61,22694.0,45.1803,45.2043,45.1723,45.1883,22694.0
2017-04-10 14:10:00,56.61,56.71,56.6,56.69,41194.0,45.1883,45.2681,45.1803,45.2522,41194.0
2017-04-10 14:15:00,56.68,56.73,56.66,56.72,46763.0,45.2442,45.2841,45.2282,45.2761,46763.0
2017-04-10 14:20:00,56.72,56.78,56.7,56.77,54092.0,45.2761,45.324,45.2602,45.316,54092.0
2017-04-10 14:25:00,56.76,56.76,56.66,56.68,31329.0,45.308,45.308,45.2282,45.2442,31329.0
2017-04-10 14:30:00,56.67,56.69,56.65,56.67,32723.0,45.2362,45.2522,45.2202,45.2362,32723.0
2017-04-10 14:35:00,56.67,56.67,56.61,56.65,31074.0,45.2362,45.2362,45.1883,45.2202,31074.0
2017-04-10 14:40:00,56.65,56.68,56.61,56.65,45285.0,45.2202,45.2442,45.1883,45.2202,45285.0
2017-04-10 14:45:00,56.65,56.73,56.64,56.72,47166.0,45.2202,45.2841,45.2123,45.2761,47166.0
2017-04-10 14:50:00,56.72,56.73,56.69,56.71,39969.0,45.2761,45.2841,45.2522,45.2681,39969.0
2017-04-10 14:55:00,56.7,56.72,56.68,56.7,16187.0,45.2602,45.2761,45.2442,45.2602,16187.0
2017-04-10 15:00:00,56.7,56.74,56.69,56.73,50047.0,45.2602,45.2921,45.2522,45.2841,50047.0
2017-04-10 15:05:00,56.73,56.77,56.66,56.67,87532.0,45.2841,45.316,45.2282,45.2362,87532.0
2017-04-10 15:10:00,56.67,56.7,56.65,56.69,54781.0,45.2362,45.2602,45.2202,45.2522,54781.0
2017-04-10 15:15:00,56.68,56.71,56.65,56.66,78591.0,45.2442,45.2681,45.2202,45.2282,78591.0
2017-04-10 15:20:00,56.66,56.66,56.55,56.6,111380.0,45.2282,45.2282,45.1404,45.1803,111380.0
2017-04-10 15:25:00,56.6,56.62,56.58,56.6,77325.0,45.1803,45.1963,45.1644,45.1803,77325.0
2017-04-10 15:30:00,56.6,56.61,56.55,56.59,64750.0,45.1803,45.1883,45.1404,45.1723,64750.0
2017-04-10 15:35:00,56.59,56.65,56.58,56.62,65316.0,45.1723,45.2202,45.1644,45.1963,65316.0
2017-04-10 15:40:00,56.62,56.63,56.6,56.62,63405.0,45.1963,45.2043,45.1803,45.1963,63405.0
2017-04-10 15:45:00,56.61,56.65,56.59,56.61,94880.0,45.1883,45.2202,45.1723,45.1883,94880.0
2017-04-10 15:50:00,56.6,56.61,56.49,56.5,260573.0,45.1803,45.1883,45.0925,45.1005,260573.0
2017-04-10 15:55:00,56.5,56.54,56.46,56.52,586332.0,45.1005,45.1324,45.0686,45.1165,586332.0
2017-04-11 09:30:00,56.32,56.36,55.32,55.67,1303488.0,44.9568,44.9888,44.1586,44.438,1303488.0
2017-04-11 09:35:00,55.67,55.68,55.04,55.29,567546.0,44.438,44.446,43.9351,44.1346,567546.0
2017-04-11 09:40:00,55.31,55.37,54.72,55.05,642907.0,44.1506,44.1985,43.6796,43.9431,642907.0
2017-04-11 09:45:00,55.06,55.13,54.86,55.03,223177.0,43.951,44.0069,43.7914,43.9271,223177.0
2017-04-11 09:50:00,55.03,55.18,55.02,55.11,225145.0,43.9271,44.0468,43.9191,43.991,225145.0
2017-04-11 09:55:00,55.1,55.15,54.96,55.03,404944.0,43.983,44.0229,43.8712,43.9271,404944.0
2017-04-11 10:00:00,55.04,55.11,54.99,55.11,299159.0,43.9351,43.991,43.8952,43.991,299159.0
2017-04-11 10:05:00,55.1,55.27,55.1,55.26,173169.0,43.983,44.1187,43.983,44.1107,173169.0
2017-04-11 10:10:00,55.27,55.39,55.23,55.32,394483.0,44.1187,44.2145,44.0867,44.1586,394483.0
2017-04-11 10:15:00,55.31,55.34,55.12,55.24,269894.0,44.1506,44.1746,43.9989,44.0947,269894.0
2017-04-11 10:20:00,55.23,55.25,55.05,55.07,181718.0,44.0867,44.1027,43.9431,43.959,181718.0
2017-04-11 10:25:00,55.07,55.08,54.96,55.06,175471.0,43.959,43.967,43.8712,43.951,175471.0
2017-04-11 10:30:00,55.06,55.07,54.9,54.94,155512.0,43.951,43.959,43.8233,43.8553,155512.0
2017-04-11 10:35:00,54.94,55.08,54.9,55.07,119183.0,43.8553,43.967,43.8233,43.959,119183.0
2017-04-11 10:40:00,55.07,55.12,54.93,54.98,143644.0,43.959,43.9989,43.8473,43.8872,143644.0
2017-04-11 10:45:00,54.97,55.14,54.95,55.07,198900.0,43.8792,44.0149,43.8632,43.959,198900.0
2017-04-11 10:50:00,55.06,55.16,55.04,55.16,179956.0,43.951,44.0309,43.9351,44.0309,179956.0
2017-04-11 10:55:00,55.16,55.17,55.07,55.16,107061.0,44.0309,44.0388,43.959,44.0309,107061.0
2017-04-11 11:00:00,55.16,55.26,55.1,55.25,175221.0,44.0309,44.1107,43.983,44.1027,175221.0
2017-04-11 11:05:00,55.24,55.25,55.06,55.07,94547.0,44.0947,44.1027,43.951,43.959,94547.0
2017-04-11 11:10:00,55.05,55.1,54.96,54.97,92247.0,43.9431,43.983,43.8712,43.8792,92247.0
2017-04-11 11:15:00,54.97,55.08,54.94,55.05,179059.0,43.8792,43.967,43.8553,43.9431,179059.0
2017-04-11 11:20:00,55.05,55.08,55.01,55.07,150091.0,43.9431,43.967,43.9111,43.959,150091.0
2017-04-11 11:25:00,55.07,55.07,54.92,55.0,382432.0,43.959,43.959,43.8393,43.9031,382432.0
2017-04-11 11:30:00,55.01,55.21,54.97,55.2,497462.0,43.9111,44.0708,43.8792,44.0628,497462.0
2017-04-11 11:35:00,55.19,55.3,55.19,55.23,310822.0,44.0548,44.1426,44.0548,44.0867,310822.0
2017-04-11 11:40:00,55.23,55.23,55.08,55.14,171740.0,44.0867,44.0867,43.967,44.0149,171740.0
2017-04-11 11:45:00,55.14,55.14,55.03,55.09,126372.0,44.0149,44.0149,43.9271,43.975,126372.0
2017-04-11 11:50:00,55.09,55.18,55.08,55.16,92017.0,43.975,44.0468,43.967,44.0309,92017.0
2017-04-11 11:55:00,55.16,55.17,55.12,55.13,89506.0,44.0309,44.0388,43.9989,44.0069,89506.0
2017-04-11 12:00:00,55.13,55.16,55.09,55.14,128457.0,44.0069,44.0309,43.975,44.0149,128457.0
2017-04-11 12:05:00,55.14,55.16,55.11,55.15,86559.0,44.0149,44.0309,43.991,44.0229,86559.0
2017-04-11 12:10:00,55.15,55.23,55.13,55.19,124412.0,44.0229,44.0867,44.0069,44.0548,124412.0
2017-04-11 12:15:00,55.2,55.39,55.16,55.36,221806.0,44.0628,44.2145,44.0309,44.1905,221806.0
2017-04-11 12:20:00,55.37,55.37,55.3,55.34,81548.0,44.1985,44.1985,44.1426,44.1746,81548.0
2017-04-11 12:25:00,55.34,55.4,55.29,55.38,59762.0,44.1746,44.2224,44.1346,44.2065,59762.0
2017-04-11 12:30:00,55.38,55.38,55.32,55.35,55131.0,44.2065,44.2065,44.1586,44.1825,55131.0
2017-04-11 12:35:00,55.35,55.4,55.34,55.37,93150.0,44.1825,44.2224,44.1746,44.1985,93150.0
2017-04-11 12:40:00,55.37,55.39,55.26,55.28,84021.0,44.1985,44.2145,44.1107,44.1267,84021.0
2017-04-11 12:45:00,55.28,55.29,55.23,55.24,60006.0,44.1267,44.1346,44.0867,44.0947,60006.0
2017-04-11 12:50:00,55.25,55.35,55.24,55.34,46618.0,44.1027,44.1825,44.0947,44.1746,46618.0
2017-04-11 12:55:00,55.35,55.36,55.32,55.34,56910.0,44.1825,44.1905,44.1586,44.1746,56910.0
2017-04-11 13:00:00,55.34,55.5,55.33,55.47,82297.0,44.1746,44.3023,44.1666,44.2783,82297.0
2017-04-11 13:05:00,55.47,55.53,55.41,55.43,88351.0,44.2783,44.3262,44.2304,44.2464,88351.0
2017-04-11 13:10:00,55.43,55.45,55.35,55.36,71782.0,44.2464,44.2624,44.1825,44.1905,71782.0
2017-04-11 13:15:00,55.36,55.37,55.3,55.35,76211.0,44.1905,44.1985,44.1426,44.1825,76211.0
2017-04-11 13:20:00,55.36,55.43,55.32,55.34,52025.0,44.1905,44.2464,44.1586,44.1746,52025.0
2017-04-11 13:25:00,55.34,55.38,55.33,55.34,142106.0,44.1746,44.2065,44.1666,44.1746,142106.0
2017-04-11 13:30:00,55.34,55.4,55.32,55.34,92761.0,44.1746,44.2224,44.1586,44.1746,92761.0
2017-04-11 13:35:00,55.35,55.44,55.34,55.42,56787.0,44.1825,44.2544,44.1746,44.2384,56787.0
2017-04-11 13:40:00,55.42,55.43,55.26,55.28,134116.0,44.2384,44.2464,44.1107,44.1267,134116.0
2017-04-11 13:45:00,55.28,55.29,55.19,55.21,116024.0,44.1267,44.1346,44.0548,44.0708,116024.0
2017-04-11 13:50:00,55.21,55.25,55.21,55.25,75795.0,44.0708,44.1027,44.0708,44.1027,75795.0
2017-04-11 13:55:00,55.25,55.28,55.21,55.27,54452.0,44.1027,44.1267,44.0708,44.1187,54452.0
2017-04-11 14:00:00,55.27,55.3,55.25,55.26,90252.0,44.1187,44.1426,44.1027,44.1107,90252.0
2017-04-11 14:05:00,55.25,55.26,55.22,55.23,89224.0,44.1027,44.1107,44.0788,44.0867,89224.0
2017-04-11 14:10:00,55.23,55.24,55.11,55.15,171699.0,44.0867,44.0947,43.991,44.0229,171699.0
2017-04-11 14:15:00,55.15,55.17,55.11,55.13,76952.0,44.0229,44.0388,43.991,44.0069,76952.0
2017-04-11 14:20:00,55.13,55.23,55.12,55.22,59983.0,44.0069,44.0867,43.9989,44.0788,59983.0
2017-04-11 14:25:00,55.23,55.27,55.22,55.26,89471.0,44.0867,44.1187,44.0788,44.1107,89471.0
2017-04-11 14:30:00,55.25,55.3,55.23,55.3,51832.0,44.1027,44.1426,44.0867,44.1426,51832.0
2017-04-11 14:35:00,55.29,55.31,55.25,55.25,81376.0,44.1346,44.1506,44.1027,44.1027,81376.0
2017-04-11 14:40:00,55.26,55.27,55.13,55.17,151947.0,44.1107,44.1187,44.0069,44.0388,151947.0
2017-04-11 14:45:00,55.17,55.21,55.15,55.16,137496.0,44.0388,44.0708,44.0229,44.0309,137496.0
2017-04-11 14:50:00,55.16,55.27,55.15,55.27,100966.0,44.0309,44.1187,44.0229,44.1187,100966.0
2017-04-11 14:55:00,55.27,55.3,55.21,55.21,79035.0,44.1187,44.1426,44.0708,44.0708,79035.0
2017-04-11 15:00:00,55.21,55.22,55.1,55.11,246932.0,44.0708,44.0788,43.983,43.991,246932.0
2017-04-11 15:05:00,55.11,55.11,55.0,55.07,236394.0,43.991,43.991,43.9031,43.959,236394.0
2017-04-11 15:10:00,55.07,55.09,55.0,55.02,139974.0,43.959,43.975,43.9031,43.9191,139974.0
2017-04-11 15:15:00,55.02,55.04,54.95,54.97,237135.0,43.9191,43.9351,43.8632,43.8792,237135.0
2017-04-11 15:20:00,54.98,55.04,54.97,55.03,196085.0,43.8872,43.9351,43.8792,43.9271,196085.0
2017-04-11 15:25:00,55.04,55.1,55.02,55.1,279616.0,43.9351,43.983,43.9191,43.983,279616.0
2017-04-11 15:30:00,55.1,55.24,55.09,55.19,175744.0,43.983,44.0947,43.975,44.0548,175744.0
2017-04-11 15:35:00,55.19,55.19,55.13,55.16,189983.0,44.0548,44.0548,44.0069,44.0309,189983.0
2017-04-11 15:40:00,55.16,55.16,55.05,55.07,223386.0,44.0309,44.0309,43.9431,43.959,223386.0
2017-04-11 15:45:00,55.08,55.16,55.05,55.15,348738.0,43.967,44.0309,43.9431,44.0229,348738.0
2017-04-11 15:50:00,55.15,55.26,55.14,55.25,506071.0,44.0229,44.1107,44.0149,44.1027,506071.0
2017-04-11 15:55:00,55.25,55.36,55.22,55.35,987994.0,44.1027,44.1905,44.0788,44.1825,987994.0
2017-04-12 09:30:00,54.64,54.65,53.88,53.99,1403739.0,43.6158,43.6238,43.0091,43.0969,1403739.0
2017-04-12 09:35:00,53.97,54.35,53.97,54.3,471619.0,43.081,43.3843,43.081,43.3444,471619.0
2017-04-12 09:40:00,54.3,54.5,54.3,54.47,322455.0,43.3444,43.504,43.3444,43.4801,322455.0
2017-04-12 09:45:00,54.47,54.57,54.24,54.27,426822.0,43.4801,43.5599,43.2965,43.3204,426822.0
2017-04-12 09:50:00,54.27,54.46,54.24,54.43,274178.0,43.3204,43.4721,43.2965,43.4482,274178.0
2017-04-12 09:55:00,54.42,54.47,54.39,54.42,280407.0,43.4402,43.4801,43.4162,43.4402,280407.0
2017-04-12 10:00:00,54.41,54.55,54.4,54.54,230539.0,43.4322,43.5439,43.4242,43.536,230539.0
2017-04-12 10:05:00,54.54,54.55,54.38,54.39,389646.0,43.536,43.5439,43.4082,43.4162,389646.0
2017-04-12 10:10:00,54.39,54.42,54.3,54.3,569260.0,43.4162,43.4402,43.3444,43.3444,569260.0
2017-04-12 10:15:00,54.3,54.41,54.26,54.36,462929.0,43.3444,43.4322,43.3125,43.3923,462929.0
2017-04-12 10:20:00,54.35,54.36,54.26,54.29,464222.0,43.3843,43.3923,43.3125,43.3364,464222.0
2017-04-12 10:25:00,54.28,54.31,54.09,54.15,249518.0,43.3284,43.3524,43.1768,43.2246,249518.0
2017-04-12 10:30:00,54.15,54.18,54.0,54.17,434087.0,43.2246,43.2486,43.1049,43.2406,434087.0
2017-04-12 10:35:00,54.17,54.22,54.1,54.22,214516.0,43.2406,43.2805,43.1847,43.2805,214516.0
2017-04-12 10:40:00,54.23,54.26,54.06,54.07,165523.0,43.2885,43.3125,43.1528,43.1608,165523.0
2017-04-12 10:45:00,54.06,54.08,53.95,53.99,258663.0,43.1528,43.1688,43.065,43.0969,258663.0
2017-04-12 10:50:00,53.99,54.0,53.77,53.81,463456.0,43.0969,43.1049,42.9213,42.9532,463456.0
2017-04-12 10:55:00,53.8,53.85,53.77,53.79,379618.0,42.9453,42.9852,42.9213,42.9373,379618.0
2017-04-12 11:00:00,53.78,53.82,53.74,53.76,392606.0,42.9293,42.9612,42.8974,42.9133,392606.0
2017-04-12 11:05:00,53.76,53.88,53.75,53.85,442791.0,42.9133,43.0091,42.9054,42.9852,442791.0
2017-04-12 11:10:00,53.86,53.91,53.84,53.91,350097.0,42.9932,43.0331,42.9772,43.0331,350097.0
2017-04-12 11:15:00,53.9,53.94,53.82,53.83,197431.0,43.0251,43.057,42.9612,42.9692,197431.0
2017-04-12 11:20:00,53.84,53.87,53.8,53.81,127826.0,42.9772,43.0011,42.9453,42.9532,127826.0
2017-04-12 11:25:00,53.8,53.93,53.8,53.9,147062.0,42.9453,43.049,42.9453,43.0251,147062.0
2017-04-12 11:30:00,53.9,53.91,53.81,53.87,327494.0,43.0251,43.0331,42.9532,43.0011,327494.0
2017-04-12 11:35:00,53.87,53.9,53.77,53.78,168591.0,43.0011,43.0251,42.9213,42.9293,168591.0
2017-04-12 11:40:00,53.79,53.81,53.76,53.77,101553.0,42.9373,42.9532,42.9133,42.9213,101553.0
2017-04-12 11:45:00,53.78,53.79,53.61,53.66,253152.0,42.9293,42.9373,42.7936,42.8335,253152.0
2017-04-12 11:50:00,53.67,53.76,53.57,53.72,293029.0,42.8415,42.9133,42.7617,42.8814,293029.0
2017-04-12 11:55:00,53.72,53.76,53.68,53.7,176309.0,42.8814,42.9133,42.8495,42.8654,176309.0
2017-04-12 12:00:00,53.71,53.72,53.66,53.7,338674.0,42.8734,42.8814,42.8335,42.8654,338674.0
2017-04-12 12:05:00,53.69,53.7,53.58,53.66,167751.0,42.8575,42.8654,42.7696,42.8335,167751.0
2017-04-12 12:10:00,53.66,53.77,53.66,53.75,155841.0,42.8335,42.9213,42.8335,42.9054,155841.0
2017-04-12 12:15:00,53.74,53.76,53.72,53.74,132830.0,42.8974,42.9133,42.8814,42.8974,132830.0
2017-04-12 12:20:00,53.73,53.75,53.6,53.64,134821.0,42.8894,42.9054,42.7856,42.8175,134821.0
2017-04-12 12:25:00,53.63,53.64,53.54,53.55,112397.0,42.8096,42.8175,42.7377,42.7457,112397.0
2017-04-12 12:30:00,53.55,53.59,53.54,53.59,105531.0,42.7457,42.7776,42.7377,42.7776,105531.0
2017-04-12 12:35:00,53.6,53.62,53.56,53.58,133757.0,42.7856,42.8016,42.7537,42.7696,133757.0
2017-04-12 12:40:00,53.58,53.62,53.56,53.62,116378.0,42.7696,42.8016,42.7537,42.8016,116378.0
2017-04-12 12:45:00,53.62,53.62,53.59,53.61,102013.0,42.8016,42.8016,42.7776,42.7936,102013.0
2017-04-12 12:50:00,53.61,53.61,53.5,53.53,293880.0,42.7936,42.7936,42.7058,42.7297,293880.0
2017-04-12 12:55:00,53.52,53.54,53.46,53.51,327261.0,42.7218,42.7377,42.6739,42.7138,327261.0
2017-04-12 13:00:00,53.52,53.61,53.51,53.61,132998.0,42.7218,42.7936,42.7138,42.7936,132998.0
2017-04-12 13:05:00,53.6,53.71,53.58,53.69,202700.0,42.7856,42.8734,42.7696,42.8575,202700.0
2017-04-12 13:10:00,53.69,53.79,53.69,53.79,219402.0,42.8575,42.9373,42.8575,42.9373,219402.0
2017-04-12 13:15:00,53.79,53.85,53.78,53.85,153766.0,42.9373,42.9852,42.9293,42.9852,153766.0
2017-04-12 13:20:00,53.84,53.84,53.77,53.78,128765.0,42.9772,42.9772,42.9213,42.9293,128765.0
2017-04-12 13:25:00,53.77,53.77,53.72,53.77,66530.0,42.9213,42.9213,42.8814,42.9213,66530.0
2017-04-12 13:30:00,53.76,53.77,53.69,53.72,99273.0,42.9133,42.9213,42.8575,42.8814,99273.0
2017-04-12 13:35:00,53.72,53.73,53.6,53.65,250456.0,42.8814,42.8894,42.7856,42.8255,250456.0
2017-04-12 13:40:00,53.65,53.76,53.64,53.74,154983.0,42.8255,42.9133,42.8175,42.8974,154983.0
2017-04-12 13:45:00,53.75,53.76,53.71,53.74,185090.0,42.9054,42.9133,42.8734,42.8974,185090.0
2017-04-12 13:50:00,53.75,53.75,53.66,53.69,106424.0,42.9054,42.9054,42.8335,42.8575,106424.0
2017-04-12 13:55:00,53.68,53.77,53.63,53.74,129273.0,42.8495,42.9213,42.8096,42.8974,129273.0
2017-04-12 14:00:00,53.74,53.76,53.69,53.69,93303.0,42.8974,42.9133,42.8575,42.8575,93303.0
2017-04-12 14:05:00,53.69,53.72,53.68,53.68,138630.0,42.8575,42.8814,42.8495,42.8495,138630.0
2017-04-12 14:10:00,53.68,53.7,53.67,53.68,192599.0,42.8495,42.8654,42.8415,42.8495,192599.0
2017-04-12 14:15:00,53.67,53.67,53.6,53.64,207884.0,42.8415,42.8415,42.7856,42.8175,207884.0
2017-04-12 14:20:00,53.63,53.68,53.61,53.64,111114.0,42.8096,42.8495,42.7936,42.8175,111114.0
2017-04-12 14:25:00,53.64,53.66,53.58,53.62,88502.0,42.8175,42.8335,42.7696,42.8016,88502.0
2017-04-12 14:30:00,53.62,53.66,53.59,53.65,174122.0,42.8016,42.8335,42.7776,42.8255,174122.0
2017-04-12 14:35:00,53.65,53.65,53.51,53.51,178383.0,42.8255,42.8255,42.7138,42.7138,178383.0
2017-04-12 14:40:00,53.51,53.51,53.45,53.48,241546.0,42.7138,42.7138,42.6659,42.6898,241546.0
2017-04-12 14:45:00,53.48,53.5,53.41,53.41,287722.0,42.6898,42.7058,42.6339,42.6339,287722.0
2017-04-12 14:50:00,53.41,53.48,53.38,53.48,266182.0,42.6339,42.6898,42.61,42.6898,266182.0
2017-04-12 14:55:00,53.48,53.53,53.47,53.52,159686.0,42.6898,42.7297,42.6818,42.7218,159686.0
2017-04-12 15:00:00,53.52,53.55,53.42,53.43,217233.0,42.7218,42.7457,42.6419,42.6499,217233.0
2017-04-12 15:05:00,53.43,53.44,53.18,53.35,619829.0,42.6499,42.6579,42.4504,42.5861,619829.0
2017-04-12 15:10:00,53.35,53.41,53.3,53.34,185134.0,42.5861,42.6339,42.5461,42.5781,185134.0
2017-04-12 15:15:00,53.34,53.34,53.12,53.13,276884.0,42.5781,42.5781,42.4025,42.4104,276884.0
2017-04-12 15:20:00,53.14,53.35,53.13,53.31,393505.0,42.4184,42.5861,42.4104,42.5541,393505.0
2017-04-12 15:25:00,53.32,53.42,53.31,53.38,322163.0,42.5621,42.6419,42.5541,42.61,322163.0
2017-04-12 15:30:00,53.38,53.42,53.32,53.37,233164.0,42.61,42.6419,42.5621,42.602,233164.0
2017-04-12 15:35:00,53.37,53.41,53.35,53.37,197956.0,42.602,42.6339,42.5861,42.602,197956.0
2017-04-12 15:40:00,53.37,53.42,53.32,53.35,249364.0,42.602,42.6419,42.5621,42.5861,249364.0
2017-04-12 15:45:00,53.35,53.36,53.28,53.31,270487.0,42.5861,42.594,42.5302,42.5541,270487.0
2017-04-12 15:50:00,53.32,53.41,53.31,53.4,804817.0,42.5621,42.6339,42.5541,42.626,804817.0
2017-04-12 15:55:00,53.4,53.41,53.32,53.38,1247023.0,42.626,42.6339,42.5621,42.61,1247023.0
2017-04-13 09:30:00,53.13,53.33,52.78,52.93,720322.0,42.4104,42.5701,42.1311,42.2508,720322.0
2017-04-13 09:35:00,52.92,53.01,52.87,52.98,322944.0,42.2428,42.3147,42.2029,42.2907,322944.0
2017-04-13 09:40:00,52.99,53.12,52.96,53.04,425377.0,42.2987,42.4025,42.2747,42.3386,425377.0
2017-04-13 09:45:00,53.05,53.18,52.95,53.03,482077.0,42.3466,42.4504,42.2668,42.3306,482077.0
2017-04-13 09:50:00,53.03,53.15,52.99,53.02,542778.0,42.3306,42.4264,42.2987,42.3226,542778.0
2017-04-13 09:55:00,53.02,53.04,52.94,52.96,184457.0,42.3226,42.3386,42.2588,42.2747,184457.0
2017-04-13 10:00:00,52.97,53.03,52.96,53.02,451320.0,42.2827,42.3306,42.2747,42.3226,451320.0
2017-04-13 10:05:00,53.02,53.03,52.96,52.98,319723.0,42.3226,42.3306,42.2747,42.2907,319723.0
2017-04-13 10:10:00,52.98,53.07,52.97,52.98,298706.0,42.2907,42.3625,42.2827,42.2907,298706.0
2017-04-13 10:15:00,52.98,53.01,52.97,53.0,389225.0,42.2907,42.3147,42.2827,42.3067,389225.0
2017-04-13 10:20:00,53.0,53.1,52.99,53.0,440732.0,42.3067,42.3865,42.2987,42.3067,440732.0
2017-04-13 10:25:00,53.0,53.22,52.99,53.09,333028.0,42.3067,42.4823,42.2987,42.3785,333028.0
2017-04-13 10:30:00,53.1,53.27,53.09,53.18,296404.0,42.3865,42.5222,42.3785,42.4504,296404.0
2017-04-13 10:35:00,53.18,53.23,53.14,53.18,231521.0,42.4504,42.4903,42.4184,42.4504,231521.0
2017-04-13 10:40:00,53.19,53.25,53.18,53.21,263422.0,42.4583,42.5062,42.4504,42.4743,263422.0
2017-04-13 10:45:00,53.21,53.25,53.15,53.16,286419.0,42.4743,42.5062,42.4264,42.4344,286419.0
2017-04-13 10:50:00,53.15,53.25,53.13,53.25,242563.0,42.4264,42.5062,42.4104,42.5062,242563.0
2017-04-13 10:55:00,53.25,53.25,53.18,53.19,347296.0,42.5062,42.5062,42.4504,42.4583,347296.0
2017-04-13 11:00:00,53.19,53.26,53.17,53.25,326025.0,42.4583,42.5142,42.4424,42.5062,326025.0
2017-04-13 11:05:00,53.25,53.38,53.24,53.34,261983.0,42.5062,42.61,42.4982,42.5781,261983.0
2017-04-13 11:10:00,53.34,53.35,53.28,53.34,209237.0,42.5781,42.5861,42.5302,42.5781,209237.0
2017-04-13 11:15:00,53.34,53.39,53.32,53.36,204564.0,42.5781,42.618,42.5621,42.594,204564.0
2017-04-13 11:20:00,53.35,53.43,53.35,53.38,164643.0,42.5861,42.6499,42.5861,42.61,164643.0
2017-04-13 11:25:00,53.39,53.49,53.35,53.41,107935.0,42.618,42.6978,42.5861,42.6339,107935.0
2017-04-13 11:30:00,53.41,53.45,53.37,53.39,242070.0,42.6339,42.6659,42.602,42.618,242070.0
2017-04-13 11:35:00,53.39,53.46,53.36,53.44,415245.0,42.618,42.6739,42.594,42.6579,415245.0
2017-04-13 11:40:00,53.45,53.49,53.4,53.47,340920.0,42.6659,42.6978,42.626,42.6818,340920.0
2017-04-13 11:45:00,53.47,53.53,53.46,53.53,282724.0,42.6818,42.7297,42.6739,42.7297,282724.0
2017-04-13 11:50:00,53.53,53.68,53.52,53.63,216768.0,42.7297,42.8495,42.7218,42.8096,216768.0
2017-04-13 11:55:00,53.63,53.63,53.53,53.54,198228.0,42.8096,42.8096,42.7297,42.7377,198228.0
2017-04-13 12:00:00,53.55,53.55,53.47,53.48,198943.0,42.7457,42.7457,42.6818,42.6898,198943.0
2017-04-13 12:05:00,53.48,53.5,53.39,53.43,125919.0,42.6898,42.7058,42.618,42.6499,125919.0
2017-04-13 12:10:00,53.44,53.46,53.4,53.43,101291.0,42.6579,42.6739,42.626,42.6499,101291.0
2017-04-13 12:15:00,53.43,53.47,53.41,53.45,102833.0,42.6499,42.6818,42.6339,42.6659,102833.0
2017-04-13 12:20:00,53.45,53.46,53.32,53.34,126630.0,42.6659,42.6739,42.5621,42.5781,126630.0
2017-04-13 12:25:00,53.34,53.37,53.33,53.37,121042.0,42.5781,42.602,42.5701,42.602,121042.0
2017-04-13 12:30:00,53.37,53.42,53.35,53.38,56969.0,42.602,42.6419,42.5861,42.61,56969.0
2017-04-13 12:35:00,53.39,53.43,53.38,53.39,52916.0,42.618,42.6499,42.61,42.618,52916.0
2017-04-13 12:40:00,53.39,53.4,53.29,53.3,103210.0,42.618,42.626,42.5382,42.5461,103210.0
2017-04-13 12:45:00,53.31,53.33,53.25,53.26,68025.0,42.5541,42.5701,42.5062,42.5142,68025.0
2017-04-13 12:50:00,53.26,53.27,53.23,53.25,104207.0,42.5142,42.5222,42.4903,42.5062,104207.0
2017-04-13 12:55:00,53.26,53.27,53.21,53.24,106815.0,42.5142,42.5222,42.4743,42.4982,106815.0
2017-04-13 13:00:00,53.24,53.25,53.19,53.2,77695.0,42.4982,42.5062,42.4583,42.4663,77695.0
2017-04-13 13:05:00,53.2,53.2,53.11,53.13,93791.0,42.4663,42.4663,42.3945,42.4104,93791.0
2017-04-13 13:10:00,53.14,53.2,53.13,53.19,102868.0,42.4184,42.4663,42.4104,42.4583,102868.0
2017-04-13 13:15:00,53.19,53.2,53.15,53.2,91568.0,42.4583,42.4663,42.4264,42.4663,91568.0
2017-04-13 13:20:00,53.19,53.2,53.17,53.19,89065.0,42.4583,42.4663,42.4424,42.4583,89065.0
2017-04-13 13:25:00,53.19,53.21,53.18,53.19,139970.0,42.4583,42.4743,42.4504,42.4583,139970.0
2017-04-13 13:30:00,53.19,53.25,53.17,53.22,159398.0,42.4583,42.5062,42.4424,42.4823,159398.0
2017-04-13 13:35:00,53.21,53.23,53.2,53.21,49966.0,42.4743,42.4903,42.4663,42.4743,49966.0
2017-04-13 13:40:00,53.21,53.22,53.18,53.19,83688.0,42.4743,42.4823,42.4504,42.4583,83688.0
2017-04-13 13:45:00,53.18,53.19,53.12,53.14,89470.0,42.4504,42.4583,42.4025,42.4184,89470.0
2017-04-13 13:50:00,53.13,53.18,53.12,53.18,75269.0,42.4104,42.4504,42.4025,42.4504,75269.0
2017-04-13 13:55:00,53.18,53.18,53.15,53.15,54753.0,42.4504,42.4504,42.4264,42.4264,54753.0
2017-04-13 14:00:00,53.16,53.2,53.13,53.19,120456.0,42.4344,42.4663,42.4104,42.4583,120456.0
2017-04-13 14:05:00,53.19,53.24,53.18,53.22,96842.0,42.4583,42.4982,42.4504,42.4823,96842.0
2017-04-13 14:10:00,53.21,53.24,53.17,53.2,99473.0,42.4743,42.4982,42.4424,42.4663,99473.0
2017-04-13 14:15:00,53.2,53.21,53.18,53.18,65377.0,42.4663,42.4743,42.4504,42.4504,65377.0
2017-04-13 14:20:00,53.19,53.2,53.15,53.18,151205.0,42.4583,42.4663,42.4264,42.4504,151205.0
2017-04-13 14:25:00,53.18,53.21,53.17,53.2,106135.0,42.4504,42.4743,42.4424,42.4663,106135.0
2017-04-13 14:30:00,53.2,53.24,53.19,53.22,100205.0,42.4663,42.4982,42.4583,42.4823,100205.0
2017-04-13 14:35:00,53.22,53.22,53.17,53.18,76391.0,42.4823,42.4823,42.4424,42.4504,76391.0
2017-04-13 14:40:00,53.18,53.23,53.17,53.19,89768.0,42.4504,42.4903,42.4424,42.4583,89768.0
2017-04-13 14:45:00,53.19,53.2,53.16,53.16,107274.0,42.4583,42.4663,42.4344,42.4344,107274.0
2017-04-13 14:50:00,53.16,53.18,53.13,53.15,102378.0,42.4344,42.4504,42.4104,42.4264,102378.0
2017-04-13 14:55:00,53.16,53.2,53.15,53.18,96271.0,42.4344,42.4663,42.4264,42.4504,96271.0
2017-04-13 15:00:00,53.17,53.19,53.15,53.16,80228.0,42.4424,42.4583,42.4264,42.4344,80228.0
2017-04-13 15:05:00,53.16,53.17,53.1,53.1,129728.0,42.4344,42.4424,42.3865,42.3865,129728.0
2017-04-13 15:10:00,53.1,53.11,53.05,53.06,104798.0,42.3865,42.3945,42.3466,42.3546,104798.0
2017-04-13 15:15:00,53.06,53.06,53.0,53.05,140002.0,42.3546,42.3546,42.3067,42.3466,140002.0
2017-04-13 15:20:00,53.06,53.09,53.05,53.08,65267.0,42.3546,42.3785,42.3466,42.3705,65267.0
2017-04-13 15:25:00,53.08,53.09,53.02,53.03,103941.0,42.3705,42.3785,42.3226,42.3306,103941.0
2017-04-13 15:30:00,53.03,53.05,53.0,53.01,129797.0,42.3306,42.3466,42.3067,42.3147,129797.0
2017-04-13 15:35:00,53.01,53.01,52.9,52.91,209057.0,42.3147,42.3147,42.2268,42.2348,209057.0
2017-04-13 15:40:00,52.91,52.92,52.87,52.89,160981.0,42.2348,42.2428,42.2029,42.2189,160981.0
2017-04-13 15:45:00,52.88,52.96,52.88,52.95,242237.0,42.2109,42.2747,42.2109,42.2668,242237.0
2017-04-13 15:50:00,52.95,52.95,52.79,52.86,399262.0,42.2668,42.2668,42.139,42.1949,399262.0
2017-04-13 15:55:00,52.86,52.87,52.78,52.79,528104.0,42.1949,42.2029,42.1311,42.139,528104.0
2017-04-17 09:30:00,52.99,53.05,52.82,52.86,346575.0,42.2987,42.3466,42.163,42.1949,346575.0
2017-04-17 09:35:00,52.86,53.09,52.83,52.94,145189.0,42.1949,42.3785,42.171,42.2588,145189.0
2017-04-17 09:40:00,52.93,52.95,52.8,52.92,162734.0,42.2508,42.2668,42.147,42.2428,162734.0
2017-04-17 09:45:00,52.93,52.95,52.83,52.89,79708.0,42.2508,42.2668,42.171,42.2189,79708.0
2017-04-17 09:50:00,52.9,52.92,52.86,52.89,78665.0,42.2268,42.2428,42.1949,42.2189,78665.0
2017-04-17 09:55:00,52.88,52.89,52.84,52.88,97681.0,42.2109,42.2189,42.179,42.2109,97681.0
2017-04-17 10:00:00,52.87,53.02,52.87,53.0,154716.0,42.2029,42.3226,42.2029,42.3067,154716.0
2017-04-17 10:05:00,53.0,53.06,52.98,53.01,143841.0,42.3067,42.3546,42.2907,42.3147,143841.0
2017-04-17 10:10:00,53.01,53.06,52.99,53.05,191561.0,42.3147,42.3546,42.2987,42.3466,191561.0
2017-04-17 10:15:00,53.06,53.13,53.02,53.11,330240.0,42.3546,42.4104,42.3226,42.3945,330240.0
2017-04-17 10:20:00,53.11,53.12,53.01,53.04,162581.0,42.3945,42.4025,42.3147,42.3386,162581.0
2017-04-17 10:25:00,53.04,53.04,52.9,52.96,133215.0,42.3386,42.3386,42.2268,42.2747,133215.0
2017-04-17 10:30:00,52.96,52.99,52.92,52.97,193043.0,42.2747,42.2987,42.2428,42.2827,193043.0
2017-04-17 10:35:00,52.97,52.98,52.87,52.96,94563.0,42.2827,42.2907,42.2029,42.2747,94563.0
2017-04-17 10:40:00,52.96,52.98,52.92,52.95,59937.0,42.2747,42.2907,42.2428,42.2668,59937.0
2017-04-17 10:45:00,52.95,52.98,52.92,52.95,76922.0,42.2668,42.2907,42.2428,42.2668,76922.0
2017-04-17 10:50:00,52.95,52.98,52.91,52.93,95631.0,42.2668,42.2907,42.2348,42.2508,95631.0
2017-04-17 10:55:00,52.93,52.96,52.9,52.92,56651.0,42.2508,42.2747,42.2268,42.2428,56651.0
2017-04-17 11:00:00,52.93,52.96,52.91,52.92,42309.0,42.2508,42.2747,42.2348,42.2428,42309.0
2017-04-17 11:05:00,52.93,52.93,52.89,52.92,39801.0,42.2508,42.2508,42.2189,42.2428,39801.0
2017-04-17 11:10:00,52.91,52.98,52.91,52.97,67096.0,42.2348,42.2907,42.2348,42.2827,67096.0
2017-04-17 11:15:00,52.97,53.0,52.94,52.97,97388.0,42.2827,42.3067,42.2588,42.2827,97388.0
2017-04-17 11:20:00,52.97,52.99,52.93,52.96,59342.0,42.2827,42.2987,42.2508,42.2747,59342.0
2017-04-17 11:25:00,52.96,53.0,52.93,52.97,96520.0,42.2747,42.3067,42.2508,42.2827,96520.0
2017-04-17 11:30:00,52.97,52.97,52.89,52.9,96056.0,42.2827,42.2827,42.2189,42.2268,96056.0
2017-04-17 11:35:00,52.9,52.91,52.85,52.85,80890.0,42.2268,42.2348,42.1869,42.1869,80890.0
2017-04-17 11:40:00,52.86,52.86,52.8,52.81,84396.0,42.1949,42.1949,42.147,42.155,84396.0
2017-04-17 11:45:00,52.81,52.85,52.79,52.79,106083.0,42.155,42.1869,42.139,42.139,106083.0
2017-04-17 11:50:00,52.8,52.81,52.75,52.8,95132.0,42.147,42.155,42.1071,42.147,95132.0
2017-04-17 11:55:00,52.8,52.82,52.77,52.79,64174.0,42.147,42.163,42.1231,42.139,64174.0
2017-04-17 12:00:00,52.79,52.85,52.77,52.82,94062.0,42.139,42.1869,42.1231,42.163,94062.0
2017-04-17 12:05:00,52.83,52.86,52.8,52.86,56160.0,42.171,42.1949,42.147,42.1949,56160.0
2017-04-17 12:10:00,52.86,52.87,52.83,52.85,74296.0,42.1949,42.2029,42.171,42.1869,74296.0
2017-04-17 12:15:00,52.85,52.89,52.84,52.86,67972.0,42.1869,42.2189,42.179,42.1949,67972.0
2017-04-17 12:20:00,52.86,52.98,52.86,52.98,51398.0,42.1949,42.2907,42.1949,42.2907,51398.0
2017-04-17 12:25:00,52.99,52.99,52.92,52.92,73652.0,42.2987,42.2987,42.2428,42.2428,73652.0
2017-04-17 12:30:00,52.92,52.93,52.89,52.9,56500.0,42.2428,42.2508,42.2189,42.2268,56500.0
2017-04-17 12:35:00,52.89,52.89,52.82,52.85,105753.0,42.2189,42.2189,42.163,42.1869,105753.0
2017-04-17 12:40:00,52.86,52.91,52.85,52.89,92648.0,42.1949,42.2348,42.1869,42.2189,92648.0
2017-04-17 12:45:00,52.9,52.93,52.88,52.9,55002.0,42.2268,42.2508,42.2109,42.2268,55002.0
2017-04-17 12:50:00,52.9,52.91,52.87,52.88,58823.0,42.2268,42.2348,42.2029,42.2109,58823.0
2017-04-17 12:55:00,52.88,52.89,52.84,52.84,73211.0,42.2109,42.2189,42.179,42.179,73211.0
2017-04-17 13:00:00,52.83,52.87,52.82,52.87,77864.0,42.171,42.2029,42.163,42.2029,77864.0
2017-04-17 13:05:00,52.87,52.92,52.87,52.92,26372.0,42.2029,42.2428,42.2029,42.2428,26372.0
2017-04-17 13:10:00,52.91,52.94,52.85,52.86,89007.0,42.2348,42.2588,42.1869,42.1949,89007.0
2017-04-17 13:15:00,52.87,52.9,52.86,52.89,43816.0,42.2029,42.2268,42.1949,42.2189,43816.0
2017-04-17 13:20:00,52.88,52.89,52.86,52.88,40590.0,42.2109,42.2189,42.1949,42.2109,40590.0
2017-04-17 13:25:00,52.88,52.91,52.86,52.9,78273.0,42.2109,42.2348,42.1949,42.2268,78273.0
2017-04-17 13:30:00,52.9,52.92,52.88,52.89,66842.0,42.2268,42.2428,42.2109,42.2189,66842.0
2017-04-17 13:35:00,52.89,52.9,52.83,52.9,51596.0,42.2189,42.2268,42.171,42.2268,51596.0
2017-04-17 13:40:00,52.9,52.91,52.86,52.87,51079.0,42.2268,42.2348,42.1949,42.2029,51079.0
2017-04-17 13:45:00,52.88,52.88,52.83,52.85,45779.0,42.2109,42.2109,42.171,42.1869,45779.0
2017-04-17 13:50:00,52.86,52.86,52.83,52.83,42195.0,42.1949,42.1949,42.171,42.171,42195.0
2017-04-17 13:55:00,52.84,52.9,52.83,52.88,81605.0,42.179,42.2268,42.171,42.2109,81605.0
2017-04-17 14:00:00,52.89,52.89,52.86,52.86,71324.0,42.2189,42.2189,42.1949,42.1949,71324.0
2017-04-17 14:05:00,52.86,52.87,52.82,52.82,78982.0,42.1949,42.2029,42.163,42.163,78982.0
2017-04-17 14:10:00,52.83,52.9,52.82,52.87,90800.0,42.171,42.2268,42.163,42.2029,90800.0
2017-04-17 14:15:00,52.87,52.91,52.85,52.87,87085.0,42.2029,42.2348,42.1869,42.2029,87085.0
2017-04-17 14:20:00,52.87,52.92,52.87,52.89,91618.0,42.2029,42.2428,42.2029,42.2189,91618.0
2017-04-17 14:25:00,52.9,52.91,52.87,52.9,83934.0,42.2268,42.2348,42.2029,42.2268,83934.0
2017-04-17 14:30:00,52.9,52.95,52.89,52.9,69590.0,42.2268,42.2668,42.2189,42.2268,69590.0
2017-04-17 14:35:00,52.9,52.91,52.87,52.9,83871.0,42.2268,42.2348,42.2029,42.2268,83871.0
2017-04-17 14:40:00,52.88,52.91,52.85,52.86,75781.0,42.2109,42.2348,42.1869,42.1949,75781.0
2017-04-17 14:45:00,52.87,52.87,52.83,52.84,67476.0,42.2029,42.2029,42.171,42.179,67476.0
2017-04-17 14:50:00,52.84,52.85,52.82,52.82,79766.0,42.179,42.1869,42.163,42.163,79766.0
2017-04-17 14:55:00,52.83,52.84,52.8,52.84,80237.0,42.171,42.179,42.147,42.179,80237.0
2017-04-17 15:00:00,52.84,52.85,52.81,52.84,84944.0,42.179,42.1869,42.155,42.179,84944.0
2017-04-17 15:05:00,52.84,52.84,52.81,52.84,66067.0,42.179,42.179,42.155,42.179,66067.0
2017-04-17 15:10:00,52.84,52.86,52.83,52.84,99788.0,42.179,42.1949,42.171,42.179,99788.0
2017-04-17 15:15:00,52.85,52.89,52.83,52.85,410796.0,42.1869,42.2189,42.171,42.1869,410796.0
2017-04-17 15:20:00,52.85,52.86,52.83,52.86,126482.0,42.1869,42.1949,42.171,42.1949,126482.0
2017-04-17 15:25:00,52.86,52.92,52.84,52.9,240490.0,42.1949,42.2428,42.179,42.2268,240490.0
2017-04-17 15:30:00,52.9,52.95,52.89,52.9,108704.0,42.2268,42.2668,42.2189,42.2268,108704.0
2017-04-17 15:35:00,52.89,52.92,52.87,52.91,152831.0,42.2189,42.2428,42.2029,42.2348,152831.0
2017-04-17 15:40:00,52.91,52.93,52.87,52.88,137335.0,42.2348,42.2508,42.2029,42.2109,137335.0
2017-04-17 15:45:00,52.88,52.94,52.87,52.9,266482.0,42.2109,42.2588,42.2029,42.2268,266482.0
2017-04-17 15:50:00,52.9,52.91,52.86,52.87,334147.0,42.2268,42.2348,42.1949,42.2029,334147.0
2017-04-17 15:55:00,52.88,52.91,52.83,52.85,563915.0,42.2109,42.2348,42.171,42.1869,563915.0
2017-04-18 09:30:00,52.6,52.75,52.4,52.47,408603.0,41.9874,42.1071,41.8277,41.8836,408603.0
2017-04-18 09:35:00,52.48,52.5,52.39,52.48,197562.0,41.8916,41.9076,41.8197,41.8916,197562.0
2017-04-18 09:40:00,52.48,52.63,52.48,52.63,137710.0,41.8916,42.0113,41.8916,42.0113,137710.0
2017-04-18 09:45:00,52.64,52.77,52.64,52.72,125379.0,42.0193,42.1231,42.0193,42.0832,125379.0
2017-04-18 09:50:00,52.72,52.72,52.63,52.63,109612.0,42.0832,42.0832,42.0113,42.0113,109612.0
2017-04-18 09:55:00,52.64,52.9,52.64,52.88,125224.0,42.0193,42.2268,42.0193,42.2109,125224.0
2017-04-18 10:00:00,52.88,52.95,52.78,52.78,305322.0,42.2109,42.2668,42.1311,42.1311,305322.0
2017-04-18 10:05:00,52.78,52.81,52.63,52.65,132475.0,42.1311,42.155,42.0113,42.0273,132475.0
2017-04-18 10:10:00,52.66,52.77,52.65,52.77,99656.0,42.0353,42.1231,42.0273,42.1231,99656.0
2017-04-18 10:15:00,52.78,52.81,52.61,52.63,97450.0,42.1311,42.155,41.9954,42.0113,97450.0
2017-04-18 10:20:00,52.62,52.67,52.61,52.63,120591.0,42.0033,42.0433,41.9954,42.0113,120591.0
2017-04-18 10:25:00,52.63,52.69,52.61,52.66,72075.0,42.0113,42.0592,41.9954,42.0353,72075.0
2017-04-18 10:30:00,52.67,52.74,52.65,52.74,212026.0,42.0433,42.0991,42.0273,42.0991,212026.0
2017-04-18 10:35:00,52.73,52.78,52.69,52.69,121746.0,42.0911,42.1311,42.0592,42.0592,121746.0
2017-04-18 10:40:00,52.7,52.77,52.66,52.77,97854.0,42.0672,42.1231,42.0353,42.1231,97854.0
2017-04-18 10:45:00,52.76,52.89,52.76,52.88,193862.0,42.1151,42.2189,42.1151,42.2109,193862.0
2017-04-18 10:50:00,52.87,52.92,52.85,52.92,98563.0,42.2029,42.2428,42.1869,42.2428,98563.0
2017-04-18 10:55:00,52.91,52.98,52.9,52.94,138051.0,42.2348,42.2907,42.2268,42.2588,138051.0
2017-04-18 11:00:00,52.94,52.94,52.78,52.8,146318.0,42.2588,42.2588,42.1311,42.147,146318.0
2017-04-18 11:05:00,52.8,52.86,52.79,52.85,44365.0,42.147,42.1949,42.139,42.1869,44365.0
2017-04-18 11:10:00,52.86,52.94,52.85,52.93,55832.0,42.1949,42.2588,42.1869,42.2508,55832.0
2017-04-18 11:15:00,52.92,52.97,52.87,52.87,124824.0,42.2428,42.2827,42.2029,42.2029,124824.0
2017-04-18 11:20:00,52.88,52.95,52.87,52.91,129273.0,42.2109,42.2668,42.2029,42.2348,129273.0
2017-04-18 11:25:00,52.9,52.92,52.83,52.86,125475.0,42.2268,42.2428,42.171,42.1949,125475.0
2017-04-18 11:30:00,52.86,52.87,52.72,52.72,116820.0,42.1949,42.2029,42.0832,42.0832,116820.0
2017-04-18 11:35:00,52.73,52.74,52.67,52.71,125807.0,42.0911,42.0991,42.0433,42.0752,125807.0
2017-04-18 11:40:00,52.71,52.84,52.7,52.83,152248.0,42.0752,42.179,42.0672,42.171,152248.0
2017-04-18 11:45:00,52.83,52.92,52.83,52.91,112307.0,42.171,42.2428,42.171,42.2348,112307.0
2017-04-18 11:50:00,52.91,52.91,52.84,52.9,179037.0,42.2348,42.2348,42.179,42.2268,179037.0
2017-04-18 11:55:00,52.9,52.9,52.8,52.85,75132.0,42.2268,42.2268,42.147,42.1869,75132.0
2017-04-18 12:00:00,52.84,52.9,52.8,52.89,81576.0,42.179,42.2268,42.147,42.2189,81576.0
2017-04-18 12:05:00,52.9,52.92,52.85,52.85,43839.0,42.2268,42.2428,42.1869,42.1869,43839.0
2017-04-18 12:10:00,52.85,52.86,52.77,52.79,75998.0,42.1869,42.1949,42.1231,42.139,75998.0
2017-04-18 12:15:00,52.78,52.81,52.77,52.79,131161.0,42.1311,42.155,42.1231,42.139,131161.0
2017-04-18 12:20:00,52.78,52.8,52.74,52.75,56762.0,42.1311,42.147,42.0991,42.1071,56762.0
2017-04-18 12:25:00,52.75,52.78,52.71,52.74,118203.0,42.1071,42.1311,42.0752,42.0991,118203.0
2017-04-18 12:30:00,52.74,52.76,52.72,52.75,58180.0,42.0991,42.1151,42.0832,42.1071,58180.0
2017-04-18 12:35:00,52.74,52.76,52.7,52.76,109298.0,42.0991,42.1151,42.0672,42.1151,109298.0
2017-04-18 12:40:00,52.76,52.84,52.75,52.79,156448.0,42.1151,42.179,42.1071,42.139,156448.0
2017-04-18 12:45:00,52.79,52.83,52.77,52.82,277460.0,42.139,42.171,42.1231,42.163,277460.0
2017-04-18 12:50:00,52.82,52.83,52.79,52.81,101715.0,42.163,42.171,42.139,42.155,101715.0
2017-04-18 12:55:00,52.82,52.86,52.8,52.82,58310.0,42.163,42.1949,42.147,42.163,58310.0
2017-04-18 13:00:00,52.82,52.83,52.79,52.79,39287.0,42.163,42.171,42.139,42.139,39287.0
2017-04-18 13:05:00,52.8,52.83,52.77,52.83,44529.0,42.147,42.171,42.1231,42.171,44529.0
2017-04-18 13:10:00,52.83,52.85,52.82,52.83,54899.0,42.171,42.1869,42.163,42.171,54899.0
2017-04-18 13:15:00,52.84,52.85,52.82,52.83,46395.0,42.179,42.1869,42.163,42.171,46395.0
2017-04-18 13:20:00,52.83,52.85,52.8,52.81,51088.0,42.171,42.1869,42.147,42.155,51088.0
2017-04-18 13:25:00,52.81,52.81,52.76,52.79,65844.0,42.155,42.155,42.1151,42.139,65844.0
2017-04-18 13:30:00,52.79,52.83,52.78,52.83,57416.0,42.139,42.171,42.1311,42.171,57416.0
2017-04-18 13:35:00,52.83,52.84,52.79,52.8,50337.0,42.171,42.179,42.139,42.147,50337.0
2017-04-18 13:40:00,52.8,52.81,52.78,52.79,44289.0,42.147,42.155,42.1311,42.139,44289.0
2017-04-18 13:45:00,52.79,52.8,52.74,52.75,73825.0,42.139,42.147,42.0991,42.1071,73825.0
2017-04-18 13:50:00,52.75,52.77,52.74,52.74,69196.0,42.1071,42.1231,42.0991,42.0991,69196.0
2017-04-18 13:55:00,52.75,52.75,52.7,52.72,74698.0,42.1071,42.1071,42.0672,42.0832,74698.0
2017-04-18 14:00:00,52.73,52.75,52.72,52.75,65264.0,42.0911,42.1071,42.0832,42.1071,65264.0
2017-04-18 14:05:00,52.75,52.75,52.7,52.72,97250.0,42.1071,42.1071,42.0672,42.0832,97250.0
2017-04-18 14:10:00,52.72,52.79,52.71,52.75,86941.0,42.0832,42.139,42.0752,42.1071,86941.0
2017-04-18 14:15:00,52.76,52.76,52.72,52.75,67852.0,42.1151,42.1151,42.0832,42.1071,67852.0
2017-04-18 14:20:00,52.75,52.78,52.73,52.76,54385.0,42.1071,42.1311,42.0911,42.1151,54385.0
2017-04-18 14:25:00,52.76,52.77,52.73,52.77,73193.0,42.1151,42.1231,42.0911,42.1231,73193.0
2017-04-18 14:30:00,52.76,52.8,52.75,52.77,99534.0,42.1151,42.147,42.1071,42.1231,99534.0
2017-04-18 14:35:00,52.78,52.83,52.77,52.81,107118.0,42.1311,42.171,42.1231,42.155,107118.0
2017-04-18 14:40:00,52.8,52.85,52.78,52.78,88072.0,42.147,42.1869,42.1311,42.1311,88072.0
2017-04-18 14:45:00,52.79,52.8,52.75,52.8,95866.0,42.139,42.147,42.1071,42.147,95866.0
2017-04-18 14:50:00,52.8,52.82,52.76,52.77,96685.0,42.147,42.163,42.1151,42.1231,96685.0
2017-04-18 14:55:00,52.78,52.79,52.68,52.7,188234.0,42.1311,42.139,42.0512,42.0672,188234.0
2017-04-18 15:00:00,52.7,52.72,52.69,52.7,130784.0,42.0672,42.0832,42.0592,42.0672,130784.0
2017-04-18 15:05:00,52.7,52.72,52.67,52.68,103931.0,42.0672,42.0832,42.0433,42.0512,103931.0
2017-04-18 15:10:00,52.69,52.72,52.67,52.71,204013.0,42.0592,42.0832,42.0433,42.0752,204013.0
2017-04-18 15:15:00,52.72,52.76,52.71,52.73,62753.0,42.0832,42.1151,42.0752,42.0911,62753.0
2017-04-18 15:20:00,52.73,52.74,52.68,52.68,154723.0,42.0911,42.0991,42.0512,42.0512,154723.0
2017-04-18 15:25:00,52.69,52.7,52.66,52.66,172874.0,42.0592,42.0672,42.0353,42.0353,172874.0
2017-04-18 15:30:00,52.66,52.68,52.61,52.61,150122.0,42.0353,42.0512,41.9954,41.9954,150122.0
2017-04-18 15:35:00,52.61,52.69,52.6,52.68,144691.0,41.9954,42.0592,41.9874,42.0512,144691.0
2017-04-18 15:40:00,52.68,52.7,52.66,52.66,127479.0,42.0512,42.0672,42.0353,42.0353,127479.0
2017-04-18 15:45:00,52.66,52.69,52.65,52.69,118545.0,42.0353,42.0592,42.0273,42.0592,118545.0
2017-04-18 15:50:00,52.69,52.79,52.63,52.67,471170.0,42.0592,42.139,42.0113,42.0433,471170.0
2017-04-18 15:55:00,52.66,52.72,52.63,52.65,480238.0,42.0353,42.0832,42.0113,42.0273,480238.0
2017-04-19 09:30:00,53.0,53.0,52.6,52.6,393931.0,42.3067,42.3067,41.9874,41.9874,393931.0
2017-04-19 09:35:00,52.62,52.72,52.42,52.58,494003.0,42.0033,42.0832,41.8437,41.9714,494003.0
2017-04-19 09:40:00,52.59,52.73,52.58,52.71,157713.0,41.9794,42.0911,41.9714,42.0752,157713.0
2017-04-19 09:45:00,52.72,52.83,52.71,52.79,116691.0,42.0832,42.171,42.0752,42.139,116691.0
2017-04-19 09:50:00,52.79,52.97,52.79,52.95,124378.0,42.139,42.2827,42.139,42.2668,124378.0
2017-04-19 09:55:00,52.95,53.04,52.93,53.04,135385.0,42.2668,42.3386,42.2508,42.3386,135385.0
2017-04-19 10:00:00,53.04,53.1,53.03,53.06,172940.0,42.3386,42.3865,42.3306,42.3546,172940.0
2017-04-19 10:05:00,53.05,53.07,52.98,53.0,126357.0,42.3466,42.3625,42.2907,42.3067,126357.0
2017-04-19 10:10:00,53.0,53.0,52.92,52.92,84752.0,42.3067,42.3067,42.2428,42.2428,84752.0
2017-04-19 10:15:00,52.93,52.93,52.88,52.9,70815.0,42.2508,42.2508,42.2109,42.2268,70815.0
2017-04-19 10:20:00,52.9,52.9,52.82,52.86,125794.0,42.2268,42.2268,42.163,42.1949,125794.0
2017-04-19 10:25:00,52.86,52.87,52.73,52.74,98268.0,42.1949,42.2029,42.0911,42.0991,98268.0
2017-04-19 10:30:00,52.75,52.81,52.73,52.8,85621.0,42.1071,42.155,42.0911,42.147,85621.0
2017-04-19 10:35:00,52.81,52.86,52.78,52.79,128675.0,42.155,42.1949,42.1311,42.139,128675.0
2017-04-19 10:40:00,52.79,52.8,52.71,52.76,123031.0,42.139,42.147,42.0752,42.1151,123031.0
2017-04-19 10:45:00,52.76,52.77,52.71,52.72,56179.0,42.1151,42.1231,42.0752,42.0832,56179.0
2017-04-19 10:50:00,52.73,52.81,52.7,52.77,65398.0,42.0911,42.155,42.0672,42.1231,65398.0
2017-04-19 10:55:00,52.77,52.78,52.72,52.75,62438.0,42.1231,42.1311,42.0832,42.1071,62438.0
2017-04-19 11:00:00,52.75,52.76,52.67,52.69,97412.0,42.1071,42.1151,42.0433,42.0592,97412.0
2017-04-19 11:05:00,52.69,52.74,52.69,52.73,60703.0,42.0592,42.0991,42.0592,42.0911,60703.0
2017-04-19 11:10:00,52.72,52.76,52.7,52.75,109873.0,42.0832,42.1151,42.0672,42.1071,109873.0
2017-04-19 11:15:00,52.75,52.8,52.74,52.8,115714.0,42.1071,42.147,42.0991,42.147,115714.0
2017-04-19 11:20:00,52.8,52.81,52.75,52.8,99241.0,42.147,42.155,42.1071,42.147,99241.0
2017-04-19 11:25:00,52.8,52.81,52.76,52.79,47001.0,42.147,42.155,42.1151,42.139,47001.0
2017-04-19 11:30:00,52.79,52.79,52.71,52.72,76837.0,42.139,42.139,42.0752,42.0832,76837.0
2017-04-19 11:35:00,52.72,52.72,52.57,52.61,181808.0,42.0832,42.0832,41.9634,41.9954,181808.0
2017-04-19 11:40:00,52.61,52.61,52.56,52.57,127572.0,41.9954,41.9954,41.9554,41.9634,127572.0
2017-04-19 11:45:00,52.57,52.59,52.56,52.57,74258.0,41.9634,41.9794,41.9554,41.9634,74258.0
2017-04-19 11:50:00,52.57,52.58,52.52,52.53,136423.0,41.9634,41.9714,41.9235,41.9315,136423.0
2017-04-19 11:55:00,52.53,52.55,52.47,52.48,224525.0,41.9315,41.9475,41.8836,41.8916,224525.0
2017-04-19 12:00:00,52.5,52.59,52.48,52.57,84942.0,41.9076,41.9794,41.8916,41.9634,84942.0
2017-04-19 12:05:00,52.58,52.59,52.47,52.48,132454.0,41.9714,41.9794,41.8836,41.8916,132454.0
2017-04-19 12:10:00,52.48,52.49,52.4,52.41,105849.0,41.8916,41.8996,41.8277,41.8357,105849.0
2017-04-19 12:15:00,52.41,52.47,52.38,52.45,119273.0,41.8357,41.8836,41.8118,41.8676,119273.0
2017-04-19 12:20:00,52.46,52.5,52.45,52.48,91284.0,41.8756,41.9076,41.8676,41.8916,91284.0
2017-04-19 12:25:00,52.49,52.49,52.45,52.47,53320.0,41.8996,41.8996,41.8676,41.8836,53320.0
2017-04-19 12:30:00,52.47,52.52,52.46,52.52,79727.0,41.8836,41.9235,41.8756,41.9235,79727.0
2017-04-19 12:35:00,52.52,52.57,52.5,52.52,116023.0,41.9235,41.9634,41.9076,41.9235,116023.0
2017-04-19 12:40:00,52.52,52.54,52.48,52.5,70346.0,41.9235,41.9395,41.8916,41.9076,70346.0
2017-04-19 12:45:00,52.5,52.52,52.47,52.47,110889.0,41.9076,41.9235,41.8836,41.8836,110889.0
2017-04-19 12:50:00,52.47,52.52,52.45,52.48,162086.0,41.8836,41.9235,41.8676,41.8916,162086.0
2017-04-19 12:55:00,52.48,52.5,52.47,52.48,126437.0,41.8916,41.9076,41.8836,41.8916,126437.0
2017-04-19 13:00:00,52.48,52.5,52.42,52.43,98543.0,41.8916,41.9076,41.8437,41.8517,98543.0
2017-04-19 13:05:00,52.43,52.44,52.39,52.41,179286.0,41.8517,41.8597,41.8197,41.8357,179286.0
2017-04-19 13:10:00,52.41,52.42,52.33,52.4,180339.0,41.8357,41.8437,41.7719,41.8277,180339.0
2017-04-19 13:15:00,52.4,52.47,52.39,52.45,127062.0,41.8277,41.8836,41.8197,41.8676,127062.0
2017-04-19 13:20:00,52.46,52.49,52.45,52.48,139603.0,41.8756,41.8996,41.8676,41.8916,139603.0
2017-04-19 13:25:00,52.48,52.51,52.47,52.48,155496.0,41.8916,41.9155,41.8836,41.8916,155496.0
2017-04-19 13:30:00,52.48,52.51,52.47,52.5,103111.0,41.8916,41.9155,41.8836,41.9076,103111.0
2017-04-19 13:35:00,52.5,52.58,52.49,52.57,78607.0,41.9076,41.9714,41.8996,41.9634,78607.0
2017-04-19 13:40:00,52.56,52.63,52.56,52.63,160745.0,41.9554,42.0113,41.9554,42.0113,160745.0
2017-04-19 13:45:00,52.62,52.65,52.59,52.64,94260.0,42.0033,42.0273,41.9794,42.0193,94260.0
2017-04-19 13:50:00,52.64,52.71,52.63,52.68,99720.0,42.0193,42.0752,42.0113,42.0512,99720.0
2017-04-19 13:55:00,52.69,52.69,52.61,52.63,161988.0,42.0592,42.0592,41.9954,42.0113,161988.0
2017-04-19 14:00:00,52.63,52.63,52.58,52.6,163190.0,42.0113,42.0113,41.9714,41.9874,163190.0
2017-04-19 14:05:00,52.59,52.61,52.58,52.6,95612.0,41.9794,41.9954,41.9714,41.9874,95612.0
2017-04-19 14:10:00,52.6,52.61,52.52,52.53,136208.0,41.9874,41.9954,41.9235,41.9315,136208.0
2017-04-19 14:15:00,52.53,52.53,52.48,52.5,96226.0,41.9315,41.9315,41.8916,41.9076,96226.0
2017-04-19 14:20:00,52.5,52.52,52.47,52.47,253706.0,41.9076,41.9235,41.8836,41.8836,253706.0
2017-04-19 14:25:00,52.47,52.5,52.44,52.45,213621.0,41.8836,41.9076,41.8597,41.8676,213621.0
2017-04-19 14:30:00,52.45,52.54,52.45,52.53,177943.0,41.8676,41.9395,41.8676,41.9315,177943.0
2017-04-19 14:35:00,52.52,52.56,52.52,52.55,107722.0,41.9235,41.9554,41.9235,41.9475,107722.0
2017-04-19 14:40:00,52.54,52.54,52.5,52.52,91483.0,41.9395,41.9395,41.9076,41.9235,91483.0
2017-04-19 14:45:00,52.51,52.54,52.47,52.48,172196.0,41.9155,41.9395,41.8836,41.8916,172196.0
2017-04-19 14:50:00,52.48,52.5,52.38,52.42,123821.0,41.8916,41.9076,41.8118,41.8437,123821.0
2017-04-19 14:55:00,52.43,52.44,52.37,52.4,233175.0,41.8517,41.8597,41.8038,41.8277,233175.0
2017-04-19 15:00:00,52.4,52.4,52.3,52.3,272085.0,41.8277,41.8277,41.7479,41.7479,272085.0
2017-04-19 15:05:00,52.31,52.35,52.3,52.35,157030.0,41.7559,41.7878,41.7479,41.7878,157030.0
2017-04-19 15:10:00,52.35,52.35,52.31,52.32,158817.0,41.7878,41.7878,41.7559,41.7639,158817.0
2017-04-19 15:15:00,52.32,52.36,52.31,52.34,188527.0,41.7639,41.7958,41.7559,41.7798,188527.0
2017-04-19 15:20:00,52.35,52.49,52.34,52.47,178046.0,41.7878,41.8996,41.7798,41.8836,178046.0
2017-04-19 15:25:00,52.47,52.48,52.36,52.37,200277.0,41.8836,41.8916,41.7958,41.8038,200277.0
2017-04-19 15:30:00,52.38,52.38,52.33,52.38,295010.0,41.8118,41.8118,41.7719,41.8118,295010.0
2017-04-19 15:35:00,52.38,52.44,52.37,52.43,196283.0,41.8118,41.8597,41.8038,41.8517,196283.0
2017-04-19 15:40:00,52.43,52.47,52.4,52.47,192518.0,41.8517,41.8836,41.8277,41.8836,192518.0
2017-04-19 15:45:00,52.47,52.56,52.46,52.56,297430.0,41.8836,41.9554,41.8756,41.9554,297430.0
2017-04-19 15:50:00,52.55,52.63,52.55,52.61,527301.0,41.9475,42.0113,41.9475,41.9954,527301.0
2017-04-19 15:55:00,52.6,52.65,52.57,52.6,822440.0,41.9874,42.0273,41.9634,41.9874,822440.0
2017-04-20 09:30:00,53.22,53.4,52.75,53.02,1062505.0,42.4823,42.626,42.1071,42.3226,1062505.0
2017-04-20 09:35:00,53.01,53.09,52.33,52.38,734773.0,42.3147,42.3785,41.7719,41.8118,734773.0
2017-04-20 09:40:00,52.44,52.46,52.11,52.23,898555.0,41.8597,41.8756,41.5962,41.692,898555.0
2017-04-20 09:45:00,52.22,52.33,52.01,52.04,777793.0,41.684,41.7719,41.5164,41.5404,777793.0
2017-04-20 09:50:00,52.03,52.15,51.9,51.91,804545.0,41.5324,41.6282,41.4286,41.4366,804545.0
2017-04-20 09:55:00,51.9,51.94,51.67,51.69,798655.0,41.4286,41.4605,41.245,41.261,798655.0
2017-04-20 10:00:00,51.69,51.87,51.4,51.5,1022842.0,41.261,41.4047,41.0295,41.1093,1022842.0
2017-04-20 10:05:00,51.5,51.77,51.41,51.77,642011.0,41.1093,41.3248,41.0375,41.3248,642011.0
2017-04-20 10:10:00,51.78,51.83,51.65,51.75,450562.0,41.3328,41.3727,41.229,41.3089,450562.0
2017-04-20 10:15:00,51.76,52.03,51.75,52.02,482661.0,41.3169,41.5324,41.3089,41.5244,482661.0
2017-04-20 10:20:00,52.03,52.25,51.86,52.16,543739.0,41.5324,41.708,41.3967,41.6362,543739.0
2017-04-20 10:25:00,52.17,52.17,51.9,51.91,353075.0,41.6441,41.6441,41.4286,41.4366,353075.0
2017-04-20 10:30:00,51.9,52.08,51.87,51.98,218479.0,41.4286,41.5723,41.4047,41.4925,218479.0
2017-04-20 10:35:00,51.99,52.2,51.97,52.16,248673.0,41.5004,41.6681,41.4845,41.6362,248673.0
2017-04-20 10:40:00,52.17,52.34,52.11,52.34,241913.0,41.6441,41.7798,41.5962,41.7798,241913.0
2017-04-20 10:45:00,52.34,52.51,52.32,52.48,356013.0,41.7798,41.9155,41.7639,41.8916,356013.0
2017-04-20 10:50:00,52.49,52.54,52.4,52.53,461916.0,41.8996,41.9395,41.8277,41.9315,461916.0
2017-04-20 10:55:00,52.52,52.66,52.38,52.4,373615.0,41.9235,42.0353,41.8118,41.8277,373615.0
2017-04-20 11:00:00,52.41,52.41,52.14,52.21,242311.0,41.8357,41.8357,41.6202,41.6761,242311.0
2017-04-20 11:05:00,52.22,52.22,52.01,52.03,243922.0,41.684,41.684,41.5164,41.5324,243922.0
2017-04-20 11:10:00,52.03,52.12,51.96,52.11,246840.0,41.5324,41.6042,41.4765,41.5962,246840.0
2017-04-20 11:15:00,52.11,52.11,52.0,52.06,197666.0,41.5962,41.5962,41.5084,41.5563,197666.0
2017-04-20 11:20:00,52.06,52.28,51.96,52.25,286447.0,41.5563,41.7319,41.4765,41.708,286447.0
2017-04-20 11:25:00,52.26,52.31,52.14,52.28,171982.0,41.716,41.7559,41.6202,41.7319,171982.0
2017-04-20 11:30:00,52.28,52.4,52.21,52.38,167610.0,41.7319,41.8277,41.6761,41.8118,167610.0
2017-04-20 11:35:00,52.39,52.4,52.3,52.37,148111.0,41.8197,41.8277,41.7479,41.8038,148111.0
2017-04-20 11:40:00,52.36,52.37,52.23,52.33,144325.0,41.7958,41.8038,41.692,41.7719,144325.0
2017-04-20 11:45:00,52.33,52.5,52.32,52.48,266525.0,41.7719,41.9076,41.7639,41.8916,266525.0
2017-04-20 11:50:00,52.49,52.52,52.33,52.39,248791.0,41.8996,41.9235,41.7719,41.8197,248791.0
2017-04-20 11:55:00,52.4,52.5,52.35,52.5,224266.0,41.8277,41.9076,41.7878,41.9076,224266.0
2017-04-20 12:00:00,52.5,52.55,52.43,52.47,152525.0,41.9076,41.9475,41.8517,41.8836,152525.0
2017-04-20 12:05:00,52.47,52.52,52.37,52.5,218350.0,41.8836,41.9235,41.8038,41.9076,218350.0
2017-04-20 12:10:00,52.5,52.56,52.34,52.51,305225.0,41.9076,41.9554,41.7798,41.9155,305225.0
2017-04-20 12:15:00,52.5,52.51,52.4,52.44,106340.0,41.9076,41.9155,41.8277,41.8597,106340.0
2017-04-20 12:20:00,52.45,52.5,52.4,52.43,87548.0,41.8676,41.9076,41.8277,41.8517,87548.0
2017-04-20 12:25:00,52.42,52.44,52.34,52.37,97581.0,41.8437,41.8597,41.7798,41.8038,97581.0
2017-04-20 12:30:00,52.36,52.39,52.3,52.32,111332.0,41.7958,41.8197,41.7479,41.7639,111332.0
2017-04-20 12:35:00,52.32,52.48,52.3,52.43,102382.0,41.7639,41.8916,41.7479,41.8517,102382.0
2017-04-20 12:40:00,52.44,52.51,52.43,52.49,124056.0,41.8597,41.9155,41.8517,41.8996,124056.0
2017-04-20 12:45:00,52.49,52.52,52.45,52.49,73245.0,41.8996,41.9235,41.8676,41.8996,73245.0
2017-04-20 12:50:00,52.48,52.51,52.47,52.47,106395.0,41.8916,41.9155,41.8836,41.8836,106395.0
2017-04-20 12:55:00,52.48,52.48,52.36,52.39,118580.0,41.8916,41.8916,41.7958,41.8197,118580.0
2017-04-20 13:00:00,52.4,52.45,52.35,52.41,212489.0,41.8277,41.8676,41.7878,41.8357,212489.0
2017-04-20 13:05:00,52.41,52.44,52.3,52.34,86678.0,41.8357,41.8597,41.7479,41.7798,86678.0
2017-04-20 13:10:00,52.34,52.4,52.25,52.28,136760.0,41.7798,41.8277,41.708,41.7319,136760.0
2017-04-20 13:15:00,52.28,52.33,52.23,52.23,137932.0,41.7319,41.7719,41.692,41.692,137932.0
2017-04-20 13:20:00,52.23,52.32,52.2,52.3,146671.0,41.692,41.7639,41.6681,41.7479,146671.0
2017-04-20 13:25:00,52.3,52.34,52.27,52.32,128412.0,41.7479,41.7798,41.724,41.7639,128412.0
2017-04-20 13:30:00,52.32,52.49,52.32,52.41,203161.0,41.7639,41.8996,41.7639,41.8357,203161.0
2017-04-20 13:35:00,52.41,52.48,52.39,52.41,147490.0,41.8357,41.8916,41.8197,41.8357,147490.0
2017-04-20 13:40:00,52.4,52.47,52.36,52.39,89746.0,41.8277,41.8836,41.7958,41.8197,89746.0
2017-04-20 13:45:00,52.38,52.43,52.31,52.34,124867.0,41.8118,41.8517,41.7559,41.7798,124867.0
2017-04-20 13:50:00,52.34,52.42,52.33,52.39,115400.0,41.7798,41.8437,41.7719,41.8197,115400.0
2017-04-20 13:55:00,52.38,52.4,52.31,52.34,124723.0,41.8118,41.8277,41.7559,41.7798,124723.0
2017-04-20 14:00:00,52.34,52.45,52.32,52.43,115414.0,41.7798,41.8676,41.7639,41.8517,115414.0
2017-04-20 14:05:00,52.43,52.5,52.43,52.45,163840.0,41.8517,41.9076,41.8517,41.8676,163840.0
2017-04-20 14:10:00,52.45,52.53,52.45,52.51,193455.0,41.8676,41.9315,41.8676,41.9155,193455.0
2017-04-20 14:15:00,52.5,52.59,52.44,52.58,137271.0,41.9076,41.9794,41.8597,41.9714,137271.0
2017-04-20 14:20:00,52.59,52.66,52.57,52.66,128064.0,41.9794,42.0353,41.9634,42.0353,128064.0
2017-04-20 14:25:00,52.66,52.68,52.59,52.61,172392.0,42.0353,42.0512,41.9794,41.9954,172392.0
2017-04-20 14:30:00,52.6,52.67,52.5,52.67,134103.0,41.9874,42.0433,41.9076,42.0433,134103.0
2017-04-20 14:35:00,52.66,52.75,52.62,52.73,208858.0,42.0353,42.1071,42.0033,42.0911,208858.0
2017-04-20 14:40:00,52.72,52.73,52.61,52.61,209925.0,42.0832,42.0911,41.9954,41.9954,209925.0
2017-04-20 14:45:00,52.61,52.64,52.53,52.56,234813.0,41.9954,42.0193,41.9315,41.9554,234813.0
2017-04-20 14:50:00,52.57,52.67,52.53,52.62,111889.0,41.9634,42.0433,41.9315,42.0033,111889.0
2017-04-20 14:55:00,52.62,52.68,52.59,52.68,94915.0,42.0033,42.0512,41.9794,42.0512,94915.0
2017-04-20 15:00:00,52.68,52.75,52.64,52.74,193609.0,42.0512,42.1071,42.0193,42.0991,193609.0
2017-04-20 15:05:00,52.74,52.76,52.67,52.76,158979.0,42.0991,42.1151,42.0433,42.1151,158979.0
2017-04-20 15:10:00,52.77,52.81,52.71,52.75,207440.0,42.1231,42.155,42.0752,42.1071,207440.0
2017-04-20 15:15:00,52.75,52.77,52.67,52.71,301580.0,42.1071,42.1231,42.0433,42.0752,301580.0
2017-04-20 15:20:00,52.71,52.73,52.66,52.7,153924.0,42.0752,42.0911,42.0353,42.0672,153924.0
2017-04-20 15:25:00,52.71,52.71,52.62,52.62,234251.0,42.0752,42.0752,42.0033,42.0033,234251.0
2017-04-20 15:30:00,52.63,52.71,52.61,52.69,215139.0,42.0113,42.0752,41.9954,42.0592,215139.0
2017-04-20 15:35:00,52.69,52.7,52.57,52.65,185019.0,42.0592,42.0672,41.9634,42.0273,185019.0
2017-04-20 15:40:00,52.66,52.74,52.65,52.72,184765.0,42.0353,42.0991,42.0273,42.0832,184765.0
2017-04-20 15:45:00,52.72,52.73,52.62,52.68,229602.0,42.0832,42.0911,42.0033,42.0512,229602.0
2017-04-20 15:50:00,52.68,52.87,52.68,52.71,389120.0,42.0512,42.2029,42.0512,42.0752,389120.0
2017-04-20 15:55:00,52.71,52.73,52.63,52.66,642520.0,42.0752,42.0911,42.0113,42.0353,642520.0
2017-04-21 09:30:00,52.78,52.8,52.38,52.42,642014.0,42.1311,42.147,41.8118,41.8437,642014.0
2017-04-21 09:35:00,52.43,52.5,52.31,52.33,110643.0,41.8517,41.9076,41.7559,41.7719,110643.0
2017-04-21 09:40:00,52.33,52.46,52.33,52.43,132863.0,41.7719,41.8756,41.7719,41.8517,132863.0
2017-04-21 09:45:00,52.44,52.46,52.27,52.3,150779.0,41.8597,41.8756,41.724,41.7479,150779.0
2017-04-21 09:50:00,52.3,52.33,52.21,52.21,148141.0,41.7479,41.7719,41.6761,41.6761,148141.0
2017-04-21 09:55:00,52.22,52.4,52.21,52.39,93333.0,41.684,41.8277,41.6761,41.8197,93333.0
2017-04-21 10:00:00,52.39,52.44,52.37,52.42,136290.0,41.8197,41.8597,41.8038,41.8437,136290.0
2017-04-21 10:05:00,52.41,52.44,52.37,52.42,101494.0,41.8357,41.8597,41.8038,41.8437,101494.0
2017-04-21 10:10:00,52.41,52.5,52.41,52.47,104519.0,41.8357,41.9076,41.8357,41.8836,104519.0
2017-04-21 10:15:00,52.47,52.5,52.4,52.47,63605.0,41.8836,41.9076,41.8277,41.8836,63605.0
2017-04-21 10:20:00,52.47,52.47,52.38,52.4,56075.0,41.8836,41.8836,41.8118,41.8277,56075.0
2017-04-21 10:25:00,52.39,52.42,52.35,52.42,74347.0,41.8197,41.8437,41.7878,41.8437,74347.0
2017-04-21 10:30:00,52.43,52.44,52.35,52.37,104570.0,41.8517,41.8597,41.7878,41.8038,104570.0
2017-04-21 10:35:00,52.36,52.37,52.28,52.32,73008.0,41.7958,41.8038,41.7319,41.7639,73008.0
2017-04-21 10:40:00,52.32,52.35,52.28,52.32,67210.0,41.7639,41.7878,41.7319,41.7639,67210.0
2017-04-21 10:45:00,52.33,52.42,52.29,52.29,85214.0,41.7719,41.8437,41.7399,41.7399,85214.0
2017-04-21 10:50:00,52.3,52.41,52.29,52.37,148616.0,41.7479,41.8357,41.7399,41.8038,148616.0
2017-04-21 10:55:00,52.37,52.4,52.31,52.4,124517.0,41.8038,41.8277,41.7559,41.8277,124517.0
2017-04-21 11:00:00,52.4,52.4,52.36,52.39,91494.0,41.8277,41.8277,41.7958,41.8197,91494.0
2017-04-21 11:05:00,52.39,52.41,52.34,52.35,152454.0,41.8197,41.8357,41.7798,41.7878,152454.0
2017-04-21 11:10:00,52.35,52.41,52.34,52.41,225290.0,41.7878,41.8357,41.7798,41.8357,225290.0
2017-04-21 11:15:00,52.41,52.52,52.39,52.51,215117.0,41.8357,41.9235,41.8197,41.9155,215117.0
2017-04-21 11:20:00,52.51,52.56,52.49,52.53,159406.0,41.9155,41.9554,41.8996,41.9315,159406.0
2017-04-21 11:25:00,52.54,52.57,52.46,52.46,177464.0,41.9395,41.9634,41.8756,41.8756,177464.0
2017-04-21 11:30:00,52.46,52.51,52.46,52.5,55226.0,41.8756,41.9155,41.8756,41.9076,55226.0
2017-04-21 11:35:00,52.51,52.51,52.43,52.43,50700.0,41.9155,41.9155,41.8517,41.8517,50700.0
2017-04-21 11:40:00,52.43,52.48,52.43,52.48,175503.0,41.8517,41.8916,41.8517,41.8916,175503.0
2017-04-21 11:45:00,52.48,52.53,52.47,52.47,88259.0,41.8916,41.9315,41.8836,41.8836,88259.0
2017-04-21 11:50:00,52.47,52.53,52.46,52.5,95139.0,41.8836,41.9315,41.8756,41.9076,95139.0
2017-04-21 11:55:00,52.5,52.54,52.5,52.53,53283.0,41.9076,41.9395,41.9076,41.9315,53283.0
2017-04-21 12:00:00,52.52,52.58,52.5,52.5,151566.0,41.9235,41.9714,41.9076,41.9076,151566.0
2017-04-21 12:05:00,52.5,52.51,52.43,52.44,77778.0,41.9076,41.9155,41.8517,41.8597,77778.0
2017-04-21 12:10:00,52.43,52.48,52.36,52.37,147411.0,41.8517,41.8916,41.7958,41.8038,147411.0
2017-04-21 12:15:00,52.38,52.42,52.35,52.41,49574.0,41.8118,41.8437,41.7878,41.8357,49574.0
2017-04-21 12:20:00,52.41,52.45,52.39,52.42,51609.0,41.8357,41.8676,41.8197,41.8437,51609.0
2017-04-21 12:25:00,52.41,52.42,52.36,52.37,70260.0,41.8357,41.8437,41.7958,41.8038,70260.0
2017-04-21 12:30:00,52.38,52.44,52.36,52.43,60913.0,41.8118,41.8597,41.7958,41.8517,60913.0
2017-04-21 12:35:00,52.42,52.44,52.39,52.44,50163.0,41.8437,41.8597,41.8197,41.8597,50163.0
2017-04-21 12:40:00,52.43,52.47,52.42,52.44,60403.0,41.8517,41.8836,41.8437,41.8597,60403.0
2017-04-21 12:45:00,52.44,52.44,52.4,52.42,46715.0,41.8597,41.8597,41.8277,41.8437,46715.0
2017-04-21 12:50:00,52.43,52.45,52.42,52.44,46310.0,41.8517,41.8676,41.8437,41.8597,46310.0
2017-04-21 12:55:00,52.44,52.44,52.37,52.38,69519.0,41.8597,41.8597,41.8038,41.8118,69519.0
2017-04-21 13:00:00,52.39,52.42,52.37,52.41,70384.0,41.8197,41.8437,41.8038,41.8357,70384.0
2017-04-21 13:05:00,52.41,52.43,52.38,52.38,47839.0,41.8357,41.8517,41.8118,41.8118,47839.0
2017-04-21 13:10:00,52.39,52.41,52.33,52.37,143644.0,41.8197,41.8357,41.7719,41.8038,143644.0
2017-04-21 13:15:00,52.37,52.38,52.33,52.37,118026.0,41.8038,41.8118,41.7719,41.8038,118026.0
2017-04-21 13:20:00,52.36,52.43,52.36,52.39,50539.0,41.7958,41.8517,41.7958,41.8197,50539.0
2017-04-21 13:25:00,52.39,52.44,52.39,52.44,59131.0,41.8197,41.8597,41.8197,41.8597,59131.0
2017-04-21 13:30:00,52.44,52.45,52.4,52.42,53511.0,41.8597,41.8676,41.8277,41.8437,53511.0
2017-04-21 13:35:00,52.42,52.44,52.39,52.42,92570.0,41.8437,41.8597,41.8197,41.8437,92570.0
2017-04-21 13:40:00,52.42,52.43,52.41,52.42,35316.0,41.8437,41.8517,41.8357,41.8437,35316.0
2017-04-21 13:45:00,52.43,52.43,52.37,52.4,148255.0,41.8517,41.8517,41.8038,41.8277,148255.0
2017-04-21 13:50:00,52.4,52.4,52.36,52.4,77488.0,41.8277,41.8277,41.7958,41.8277,77488.0
2017-04-21 13:55:00,52.4,52.5,52.39,52.49,53389.0,41.8277,41.9076,41.8197,41.8996,53389.0
2017-04-21 14:00:00,52.48,52.5,52.45,52.48,44137.0,41.8916,41.9076,41.8676,41.8916,44137.0
2017-04-21 14:05:00,52.48,52.49,52.44,52.46,41336.0,41.8916,41.8996,41.8597,41.8756,41336.0
2017-04-21 14:10:00,52.47,52.47,52.38,52.4,237375.0,41.8836,41.8836,41.8118,41.8277,237375.0
2017-04-21 14:15:00,52.39,52.45,52.38,52.41,49404.0,41.8197,41.8676,41.8118,41.8357,49404.0
2017-04-21 14:20:00,52.42,52.49,52.4,52.49,66962.0,41.8437,41.8996,41.8277,41.8996,66962.0
2017-04-21 14:25:00,52.49,52.52,52.47,52.48,71607.0,41.8996,41.9235,41.8836,41.8916,71607.0
2017-04-21 14:30:00,52.48,52.48,52.45,52.46,104396.0,41.8916,41.8916,41.8676,41.8756,104396.0
2017-04-21 14:35:00,52.45,52.46,52.44,52.44,119700.0,41.8676,41.8756,41.8597,41.8597,119700.0
2017-04-21 14:40:00,52.44,52.45,52.37,52.42,179982.0,41.8597,41.8676,41.8038,41.8437,179982.0
2017-04-21 14:45:00,52.42,52.45,52.41,52.42,61205.0,41.8437,41.8676,41.8357,41.8437,61205.0
2017-04-21 14:50:00,52.43,52.48,52.42,52.47,49792.0,41.8517,41.8916,41.8437,41.8836,49792.0
2017-04-21 14:55:00,52.47,52.49,52.44,52.48,58250.0,41.8836,41.8996,41.8597,41.8916,58250.0
2017-04-21 15:00:00,52.47,52.48,52.43,52.45,50110.0,41.8836,41.8916,41.8517,41.8676,50110.0
2017-04-21 15:05:00,52.45,52.47,52.41,52.45,84938.0,41.8676,41.8836,41.8357,41.8676,84938.0
2017-04-21 15:10:00,52.45,52.47,52.43,52.47,68798.0,41.8676,41.8836,41.8517,41.8836,68798.0
2017-04-21 15:15:00,52.46,52.47,52.45,52.45,49425.0,41.8756,41.8836,41.8676,41.8676,49425.0
2017-04-21 15:20:00,52.44,52.45,52.42,52.42,76232.0,41.8597,41.8676,41.8437,41.8437,76232.0
2017-04-21 15:25:00,52.42,52.51,52.42,52.48,100353.0,41.8437,41.9155,41.8437,41.8916,100353.0
2017-04-21 15:30:00,52.48,52.48,52.43,52.43,58738.0,41.8916,41.8916,41.8517,41.8517,58738.0
2017-04-21 15:35:00,52.43,52.49,52.43,52.48,118092.0,41.8517,41.8996,41.8517,41.8916,118092.0
2017-04-21 15:40:00,52.48,52.51,52.44,52.51,245643.0,41.8916,41.9155,41.8597,41.9155,245643.0
2017-04-21 15:45:00,52.51,52.52,52.48,52.51,170258.0,41.9155,41.9235,41.8916,41.9155,170258.0
2017-04-21 15:50:00,52.51,52.52,52.45,52.51,244862.0,41.9155,41.9235,41.8676,41.9155,244862.0
2017-04-21 15:55:00,52.51,52.53,52.47,52.5,889597.0,41.9155,41.9315,41.8836,41.9076,889597.0
2017-04-24 09:30:00,53.01,53.24,53.01,53.09,332249.0,42.3147,42.4982,42.3147,42.3785,332249.0
2017-04-24 09:35:00,53.1,53.15,52.94,53.15,178714.0,42.3865,42.4264,42.2588,42.4264,178714.0
2017-04-24 09:40:00,53.14,53.18,53.04,53.04,124966.0,42.4184,42.4504,42.3386,42.3386,124966.0
2017-04-24 09:45:00,53.05,53.09,52.96,52.97,127855.0,42.3466,42.3785,42.2747,42.2827,127855.0
2017-04-24 09:50:00,52.98,53.02,52.88,52.9,135576.0,42.2907,42.3226,42.2109,42.2268,135576.0
2017-04-24 09:55:00,52.89,53.0,52.89,52.97,132300.0,42.2189,42.3067,42.2189,42.2827,132300.0
2017-04-24 10:00:00,52.98,53.14,52.98,53.09,147514.0,42.2907,42.4184,42.2907,42.3785,147514.0
2017-04-24 10:05:00,53.08,53.09,53.01,53.04,85262.0,42.3705,42.3785,42.3147,42.3386,85262.0
2017-04-24 10:10:00,53.05,53.15,53.02,53.15,138460.0,42.3466,42.4264,42.3226,42.4264,138460.0
2017-04-24 10:15:00,53.14,53.23,53.12,53.23,127741.0,42.4184,42.4903,42.4025,42.4903,127741.0
2017-04-24 10:20:00,53.23,53.25,53.2,53.2,169279.0,42.4903,42.5062,42.4663,42.4663,169279.0
2017-04-24 10:25:00,53.2,53.2,53.09,53.12,110952.0,42.4663,42.4663,42.3785,42.4025,110952.0
2017-04-24 10:30:00,53.11,53.12,53.01,53.04,95916.0,42.3945,42.4025,42.3147,42.3386,95916.0
2017-04-24 10:35:00,53.04,53.07,52.97,52.98,66962.0,42.3386,42.3625,42.2827,42.2907,66962.0
2017-04-24 10:40:00,52.97,53.01,52.96,52.97,80506.0,42.2827,42.3147,42.2747,42.2827,80506.0
2017-04-24 10:45:00,52.97,53.0,52.96,52.98,101304.0,42.2827,42.3067,42.2747,42.2907,101304.0
2017-04-24 10:50:00,52.98,53.1,52.97,53.06,184319.0,42.2907,42.3865,42.2827,42.3546,184319.0
2017-04-24 10:55:00,53.06,53.09,53.01,53.06,102291.0,42.3546,42.3785,42.3147,42.3546,102291.0
2017-04-24 11:00:00,53.06,53.11,53.06,53.09,67445.0,42.3546,42.3945,42.3546,42.3785,67445.0
2017-04-24 11:05:00,53.08,53.16,53.07,53.14,77012.0,42.3705,42.4344,42.3625,42.4184,77012.0
2017-04-24 11:10:00,53.14,53.15,53.06,53.08,75277.0,42.4184,42.4264,42.3546,42.3705,75277.0
2017-04-24 11:15:00,53.08,53.08,52.96,52.98,109795.0,42.3705,42.3705,42.2747,42.2907,109795.0
2017-04-24 11:20:00,52.98,53.04,52.98,53.04,50764.0,42.2907,42.3386,42.2907,42.3386,50764.0
2017-04-24 11:25:00,53.03,53.12,52.99,53.1,133776.0,42.3306,42.4025,42.2987,42.3865,133776.0
2017-04-24 11:30:00,53.1,53.13,53.09,53.1,60535.0,42.3865,42.4104,42.3785,42.3865,60535.0
2017-04-24 11:35:00,53.1,53.16,53.09,53.16,83193.0,42.3865,42.4344,42.3785,42.4344,83193.0
2017-04-24 11:40:00,53.16,53.17,53.1,53.16,57206.0,42.4344,42.4424,42.3865,42.4344,57206.0
2017-04-24 11:45:00,53.15,53.16,53.07,53.07,53866.0,42.4264,42.4344,42.3625,42.3625,53866.0
2017-04-24 11:50:00,53.08,53.08,53.04,53.07,62384.0,42.3705,42.3705,42.3386,42.3625,62384.0
2017-04-24 11:55:00,53.07,53.1,52.98,52.98,101981.0,42.3625,42.3865,42.2907,42.2907,101981.0
2017-04-24 12:00:00,52.98,53.02,52.96,52.99,95090.0,42.2907,42.3226,42.2747,42.2987,95090.0
2017-04-24 12:05:00,52.99,53.0,52.95,52.99,59132.0,42.2987,42.3067,42.2668,42.2987,59132.0
2017-04-24 12:10:00,52.99,53.04,52.99,52.99,42893.0,42.2987,42.3386,42.2987,42.2987,42893.0
2017-04-24 12:15:00,53.0,53.01,52.94,52.97,68092.0,42.3067,42.3147,42.2588,42.2827,68092.0
2017-04-24 12:20:00,52.97,53.0,52.94,52.99,46282.0,42.2827,42.3067,42.2588,42.2987,46282.0
2017-04-24 12:25:00,52.99,53.0,52.94,52.95,56591.0,42.2987,42.3067,42.2588,42.2668,56591.0
2017-04-24 12:30:00,52.94,52.95,52.92,52.95,71994.0,42.2588,42.2668,42.2428,42.2668,71994.0
2017-04-24 12:35:00,52.95,52.98,52.94,52.95,40970.0,42.2668,42.2907,42.2588,42.2668,40970.0
2017-04-24 12:40:00,52.95,52.97,52.95,52.96,38606.0,42.2668,42.2827,42.2668,42.2747,38606.0
2017-04-24 12:45:00,52.96,52.99,52.93,52.99,74509.0,42.2747,42.2987,42.2508,42.2987,74509.0
2017-04-24 12:50:00,52.99,53.03,52.98,53.0,66571.0,42.2987,42.3306,42.2907,42.3067,66571.0
2017-04-24 12:55:00,52.99,53.07,52.98,53.06,131064.0,42.2987,42.3625,42.2907,42.3546,131064.0
2017-04-24 13:00:00,53.07,53.1,53.05,53.06,117554.0,42.3625,42.3865,42.3466,42.3546,117554.0
2017-04-24 13:05:00,53.06,53.07,53.04,53.04,36367.0,42.3546,42.3625,42.3386,42.3386,36367.0
2017-04-24 13:10:00,53.04,53.1,53.03,53.1,64834.0,42.3386,42.3865,42.3306,42.3865,64834.0
2017-04-24 13:15:00,53.09,53.11,53.08,53.1,68749.0,42.3785,42.3945,42.3705,42.3865,68749.0
2017-04-24 13:20:00,53.09,53.09,53.04,53.08,75124.0,42.3785,42.3785,42.3386,42.3705,75124.0
2017-04-24 13:25:00,53.08,53.1,53.06,53.08,53596.0,42.3705,42.3865,42.3546,42.3705,53596.0
2017-04-24 13:30:00,53.08,53.1,53.06,53.09,46560.0,42.3705,42.3865,42.3546,42.3785,46560.0
2017-04-24 13:35:00,53.08,53.09,53.04,53.05,60785.0,42.3705,42.3785,42.3386,42.3466,60785.0
2017-04-24 13:40:00,53.05,53.07,53.04,53.05,69486.0,42.3466,42.3625,42.3386,42.3466,69486.0
2017-04-24 13:45:00,53.04,53.05,53.01,53.02,89601.0,42.3386,42.3466,42.3147,42.3226,89601.0
2017-04-24 13:50:00,53.02,53.03,52.98,53.02,77281.0,42.3226,42.3306,42.2907,42.3226,77281.0
2017-04-24 13:55:00,53.01,53.03,53.01,53.03,57435.0,42.3147,42.3306,42.3147,42.3306,57435.0
2017-04-24 14:00:00,53.02,53.07,53.02,53.06,80655.0,42.3226,42.3625,42.3226,42.3546,80655.0
2017-04-24 14:05:00,53.06,53.07,53.03,53.04,49347.0,42.3546,42.3625,42.3306,42.3386,49347.0
2017-04-24 14:10:00,53.05,53.07,53.01,53.01,73755.0,42.3466,42.3625,42.3147,42.3147,73755.0
2017-04-24 14:15:00,53.01,53.07,53.01,53.04,98954.0,42.3147,42.3625,42.3147,42.3386,98954.0
2017-04-24 14:20:00,53.05,53.06,53.03,53.04,76141.0,42.3466,42.3546,42.3306,42.3386,76141.0
2017-04-24 14:25:00,53.05,53.08,53.02,53.07,52786.0,42.3466,42.3705,42.3226,42.3625,52786.0
2017-04-24 14:30:00,53.07,53.1,53.06,53.1,70982.0,42.3625,42.3865,42.3546,42.3865,70982.0
2017-04-24 14:35:00,53.1,53.1,53.01,53.02,85511.0,42.3865,42.3865,42.3147,42.3226,85511.0
2017-04-24 14:40:00,53.02,53.05,53.0,53.02,63437.0,42.3226,42.3466,42.3067,42.3226,63437.0
2017-04-24 14:45:00,53.02,53.03,52.99,52.99,59967.0,42.3226,42.3306,42.2987,42.2987,59967.0
2017-04-24 14:50:00,52.99,53.03,52.99,53.0,79919.0,42.2987,42.3306,42.2987,42.3067,79919.0
2017-04-24 14:55:00,53.0,53.0,52.95,52.96,68032.0,42.3067,42.3067,42.2668,42.2747,68032.0
2017-04-24 15:00:00,52.96,52.99,52.96,52.97,95985.0,42.2747,42.2987,42.2747,42.2827,95985.0
2017-04-24 15:05:00,52.97,53.02,52.95,52.95,147514.0,42.2827,42.3226,42.2668,42.2668,147514.0
2017-04-24 15:10:00,52.95,52.96,52.91,52.91,274969.0,42.2668,42.2747,42.2348,42.2348,274969.0
2017-04-24 15:15:00,52.91,52.93,52.84,52.85,160132.0,42.2348,42.2508,42.179,42.1869,160132.0
2017-04-24 15:20:00,52.84,52.85,52.83,52.83,85203.0,42.179,42.1869,42.171,42.171,85203.0
2017-04-24 15:25:00,52.83,52.84,52.77,52.78,134880.0,42.171,42.179,42.1231,42.1311,134880.0
2017-04-24 15:30:00,52.78,52.79,52.75,52.79,141253.0,42.1311,42.139,42.1071,42.139,141253.0
2017-04-24 15:35:00,52.79,52.86,52.78,52.86,133459.0,42.139,42.1949,42.1311,42.1949,133459.0
2017-04-24 15:40:00,52.86,52.87,52.84,52.86,106301.0,42.1949,42.2029,42.179,42.1949,106301.0
2017-04-24 15:45:00,52.86,52.86,52.82,52.84,89578.0,42.1949,42.1949,42.163,42.179,89578.0
2017-04-24 15:50:00,52.84,52.91,52.77,52.77,272708.0,42.179,42.2348,42.1231,42.1231,272708.0
2017-04-24 15:55:00,52.78,52.84,52.77,52.81,438386.0,42.1311,42.179,42.1231,42.155,438386.0
2017-04-25 09:30:00,53.17,53.26,53.03,53.21,337109.0,42.4424,42.5142,42.3306,42.4743,337109.0
2017-04-25 09:35:00,53.22,53.49,53.2,53.31,295411.0,42.4823,42.6978,42.4663,42.5541,295411.0
2017-04-25 09:40:00,53.33,53.33,53.21,53.3,154879.0,42.5701,42.5701,42.4743,42.5461,154879.0
2017-04-25 09:45:00,53.3,53.37,53.27,53.27,155826.0,42.5461,42.602,42.5222,42.5222,155826.0
2017-04-25 09:50:00,53.27,53.32,53.15,53.18,175186.0,42.5222,42.5621,42.4264,42.4504,175186.0
2017-04-25 09:55:00,53.18,53.18,53.05,53.11,127918.0,42.4504,42.4504,42.3466,42.3945,127918.0
2017-04-25 10:00:00,53.1,53.21,53.09,53.14,102149.0,42.3865,42.4743,42.3785,42.4184,102149.0
2017-04-25 10:05:00,53.13,53.24,53.13,53.23,117418.0,42.4104,42.4982,42.4104,42.4903,117418.0
2017-04-25 10:10:00,53.22,53.22,53.13,53.13,108084.0,42.4823,42.4823,42.4104,42.4104,108084.0
2017-04-25 10:15:00,53.13,53.15,53.1,53.11,85220.0,42.4104,42.4264,42.3865,42.3945,85220.0
2017-04-25 10:20:00,53.11,53.16,53.1,53.16,51602.0,42.3945,42.4344,42.3865,42.4344,51602.0
2017-04-25 10:25:00,53.15,53.23,53.15,53.21,98510.0,42.4264,42.4903,42.4264,42.4743,98510.0
2017-04-25 10:30:00,53.21,53.22,53.14,53.19,104703.0,42.4743,42.4823,42.4184,42.4583,104703.0
2017-04-25 10:35:00,53.18,53.21,53.17,53.18,105108.0,42.4504,42.4743,42.4424,42.4504,105108.0
2017-04-25 10:40:00,53.19,53.2,53.05,53.05,178381.0,42.4583,42.4663,42.3466,42.3466,178381.0
2017-04-25 10:45:00,53.05,53.07,53.0,53.04,190941.0,42.3466,42.3625,42.3067,42.3386,190941.0
2017-04-25 10:50:00,53.05,53.08,53.03,53.06,89603.0,42.3466,42.3705,42.3306,42.3546,89603.0
2017-04-25 10:55:00,53.06,53.07,52.98,52.99,156861.0,42.3546,42.3625,42.2907,42.2987,156861.0
2017-04-25 11:00:00,53.0,53.02,52.96,53.01,136661.0,42.3067,42.3226,42.2747,42.3147,136661.0
2017-04-25 11:05:00,53.01,53.08,53.01,53.07,73502.0,42.3147,42.3705,42.3147,42.3625,73502.0
2017-04-25 11:10:00,53.06,53.13,53.06,53.12,120864.0,42.3546,42.4104,42.3546,42.4025,120864.0
2017-04-25 11:15:00,53.12,53.14,53.1,53.1,74412.0,42.4025,42.4184,42.3865,42.3865,74412.0
2017-04-25 11:20:00,53.1,53.14,53.09,53.11,134256.0,42.3865,42.4184,42.3785,42.3945,134256.0
2017-04-25 11:25:00,53.11,53.19,53.1,53.15,127721.0,42.3945,42.4583,42.3865,42.4264,127721.0
2017-04-25 11:30:00,53.16,53.18,53.13,53.18,88404.0,42.4344,42.4504,42.4104,42.4504,88404.0
2017-04-25 11:35:00,53.18,53.18,53.13,53.14,69675.0,42.4504,42.4504,42.4104,42.4184,69675.0
2017-04-25 11:40:00,53.14,53.16,53.1,53.11,86806.0,42.4184,42.4344,42.3865,42.3945,86806.0
2017-04-25 11:45:00,53.11,53.13,53.07,53.08,138188.0,42.3945,42.4104,42.3625,42.3705,138188.0
2017-04-25 11:50:00,53.08,53.11,53.07,53.1,153043.0,42.3705,42.3945,42.3625,42.3865,153043.0
2017-04-25 11:55:00,53.11,53.13,53.1,53.11,64465.0,42.3945,42.4104,42.3865,42.3945,64465.0
2017-04-25 12:00:00,53.11,53.12,53.1,53.11,67487.0,42.3945,42.4025,42.3865,42.3945,67487.0
2017-04-25 12:05:00,53.11,53.12,53.09,53.1,112072.0,42.3945,42.4025,42.3785,42.3865,112072.0
2017-04-25 12:10:00,53.11,53.12,53.09,53.11,63816.0,42.3945,42.4025,42.3785,42.3945,63816.0
2017-04-25 12:15:00,53.12,53.18,53.11,53.18,125956.0,42.4025,42.4504,42.3945,42.4504,125956.0
2017-04-25 12:20:00,53.18,53.24,53.16,53.22,110313.0,42.4504,42.4982,42.4344,42.4823,110313.0
2017-04-25 12:25:00,53.22,53.22,53.15,53.2,108507.0,42.4823,42.4823,42.4264,42.4663,108507.0
2017-04-25 12:30:00,53.2,53.22,53.19,53.22,52339.0,42.4663,42.4823,42.4583,42.4823,52339.0
2017-04-25 12:35:00,53.21,53.22,53.14,53.14,109435.0,42.4743,42.4823,42.4184,42.4184,109435.0
2017-04-25 12:40:00,53.15,53.18,53.12,53.16,91968.0,42.4264,42.4504,42.4025,42.4344,91968.0
2017-04-25 12:45:00,53.16,53.18,53.14,53.18,24896.0,42.4344,42.4504,42.4184,42.4504,24896.0
2017-04-25 12:50:00,53.18,53.22,53.16,53.19,74033.0,42.4504,42.4823,42.4344,42.4583,74033.0
2017-04-25 12:55:00,53.19,53.19,53.17,53.17,48206.0,42.4583,42.4583,42.4424,42.4424,48206.0
2017-04-25 13:00:00,53.17,53.2,53.16,53.2,43212.0,42.4424,42.4663,42.4344,42.4663,43212.0
2017-04-25 13:05:00,53.2,53.21,53.19,53.21,45991.0,42.4663,42.4743,42.4583,42.4743,45991.0
2017-04-25 13:10:00,53.21,53.21,53.16,53.16,91003.0,42.4743,42.4743,42.4344,42.4344,91003.0
2017-04-25 13:15:00,53.16,53.18,53.15,53.17,29224.0,42.4344,42.4504,42.4264,42.4424,29224.0
2017-04-25 13:20:00,53.16,53.18,53.13,53.15,169726.0,42.4344,42.4504,42.4104,42.4264,169726.0
2017-04-25 13:25:00,53.16,53.16,53.14,53.14,65906.0,42.4344,42.4344,42.4184,42.4184,65906.0
2017-04-25 13:30:00,53.13,53.14,53.12,53.13,69211.0,42.4104,42.4184,42.4025,42.4104,69211.0
2017-04-25 13:35:00,53.12,53.13,53.11,53.12,57470.0,42.4025,42.4104,42.3945,42.4025,57470.0
2017-04-25 13:40:00,53.12,53.14,53.1,53.12,71178.0,42.4025,42.4184,42.3865,42.4025,71178.0
2017-04-25 13:45:00,53.11,53.14,53.1,53.11,53266.0,42.3945,42.4184,42.3865,42.3945,53266.0
2017-04-25 13:50:00,53.12,53.13,53.1,53.11,49483.0,42.4025,42.4104,42.3865,42.3945,49483.0
2017-04-25 13:55:00,53.11,53.11,53.08,53.08,94411.0,42.3945,42.3945,42.3705,42.3705,94411.0
2017-04-25 14:00:00,53.08,53.1,53.07,53.08,71189.0,42.3705,42.3865,42.3625,42.3705,71189.0
2017-04-25 14:05:00,53.09,53.09,53.04,53.05,127803.0,42.3785,42.3785,42.3386,42.3466,127803.0
2017-04-25 14:10:00,53.06,53.1,53.05,53.08,68072.0,42.3546,42.3865,42.3466,42.3705,68072.0
2017-04-25 14:15:00,53.08,53.12,53.07,53.12,117814.0,42.3705,42.4025,42.3625,42.4025,117814.0
2017-04-25 14:20:00,53.12,53.13,53.07,53.07,83696.0,42.4025,42.4104,42.3625,42.3625,83696.0
2017-04-25 14:25:00,53.08,53.09,53.03,53.05,117590.0,42.3705,42.3785,42.3306,42.3466,117590.0
2017-04-25 14:30:00,53.05,53.06,53.03,53.04,94288.0,42.3466,42.3546,42.3306,42.3386,94288.0
2017-04-25 14:35:00,53.04,53.05,53.03,53.03,126869.0,42.3386,42.3466,42.3306,42.3306,126869.0
2017-04-25 14:40:00,53.04,53.04,52.98,52.99,370956.0,42.3386,42.3386,42.2907,42.2987,370956.0
2017-04-25 14:45:00,53.0,53.02,52.98,53.01,64921.0,42.3067,42.3226,42.2907,42.3147,64921.0
2017-04-25 14:50:00,53.02,53.02,52.99,53.0,51745.0,42.3226,42.3226,42.2987,42.3067,51745.0
2017-04-25 14:55:00,53.0,53.01,52.97,53.0,114860.0,42.3067,42.3147,42.2827,42.3067,114860.0
2017-04-25 15:00:00,52.99,53.01,52.97,52.99,128581.0,42.2987,42.3147,42.2827,42.2987,128581.0
2017-04-25 15:05:00,53.0,53.06,52.99,53.05,144689.0,42.3067,42.3546,42.2987,42.3466,144689.0
2017-04-25 15:10:00,53.05,53.06,53.04,53.04,51588.0,42.3466,42.3546,42.3386,42.3386,51588.0
2017-04-25 15:15:00,53.04,53.04,53.01,53.03,158031.0,42.3386,42.3386,42.3147,42.3306,158031.0
2017-04-25 15:20:00,53.03,53.06,53.0,53.04,155379.0,42.3306,42.3546,42.3067,42.3386,155379.0
2017-04-25 15:25:00,53.03,53.04,53.0,53.03,108420.0,42.3306,42.3386,42.3067,42.3306,108420.0
2017-04-25 15:30:00,53.03,53.08,53.02,53.06,172706.0,42.3306,42.3705,42.3226,42.3546,172706.0
2017-04-25 15:35:00,53.07,53.12,53.06,53.1,199772.0,42.3625,42.4025,42.3546,42.3865,199772.0
2017-04-25 15:40:00,53.1,53.11,53.05,53.07,128853.0,42.3865,42.3945,42.3466,42.3625,128853.0
2017-04-25 15:45:00,53.07,53.1,53.05,53.08,191207.0,42.3625,42.3865,42.3466,42.3705,191207.0
2017-04-25 15:50:00,53.04,53.08,52.97,52.99,429893.0,42.3386,42.3705,42.2827,42.2987,429893.0
2017-04-25 15:55:00,52.99,53.04,52.98,53.01,923844.0,42.2987,42.3386,42.2907,42.3147,923844.0
2017-04-26 09:30:00,53.2,53.24,53.08,53.2,298211.0,42.4663,42.4982,42.3705,42.4663,298211.0
2017-04-26 09:35:00,53.2,53.3,53.2,53.29,147941.0,42.4663,42.5461,42.4663,42.5382,147941.0
2017-04-26 09:40:00,53.29,53.29,53.09,53.14,82607.0,42.5382,42.5382,42.3785,42.4184,82607.0
2017-04-26 09:45:00,53.14,53.22,53.1,53.2,96682.0,42.4184,42.4823,42.3865,42.4663,96682.0
2017-04-26 09:50:00,53.21,53.23,53.14,53.16,72418.0,42.4743,42.4903,42.4184,42.4344,72418.0
2017-04-26 09:55:00,53.16,53.17,53.1,53.15,50961.0,42.4344,42.4424,42.3865,42.4264,50961.0
2017-04-26 10:00:00,53.16,53.18,53.12,53.15,53024.0,42.4344,42.4504,42.4025,42.4264,53024.0
2017-04-26 10:05:00,53.15,53.16,53.12,53.15,43557.0,42.4264,42.4344,42.4025,42.4264,43557.0
2017-04-26 10:10:00,53.15,53.15,53.1,53.12,59233.0,42.4264,42.4264,42.3865,42.4025,59233.0
2017-04-26 10:15:00,53.12,53.12,53.02,53.03,74758.0,42.4025,42.4025,42.3226,42.3306,74758.0
2017-04-26 10:20:00,53.03,53.03,52.96,52.96,143367.0,42.3306,42.3306,42.2747,42.2747,143367.0
2017-04-26 10:25:00,52.96,52.97,52.91,52.95,95169.0,42.2747,42.2827,42.2348,42.2668,95169.0
2017-04-26 10:30:00,52.95,53.03,52.95,53.0,129866.0,42.2668,42.3306,42.2668,42.3067,129866.0
2017-04-26 10:35:00,52.99,53.04,52.98,53.03,54136.0,42.2987,42.3386,42.2907,42.3306,54136.0
2017-04-26 10:40:00,53.03,53.08,53.03,53.04,104549.0,42.3306,42.3705,42.3306,42.3386,104549.0
2017-04-26 10:45:00,53.05,53.07,53.04,53.05,71927.0,42.3466,42.3625,42.3386,42.3466,71927.0
2017-04-26 10:50:00,53.05,53.06,53.01,53.02,86186.0,42.3466,42.3546,42.3147,42.3226,86186.0
2017-04-26 10:55:00,53.02,53.07,53.0,53.07,75040.0,42.3226,42.3625,42.3067,42.3625,75040.0
2017-04-26 11:00:00,53.06,53.06,53.0,53.01,91258.0,42.3546,42.3546,42.3067,42.3147,91258.0
2017-04-26 11:05:00,53.01,53.02,52.97,53.0,61818.0,42.3147,42.3226,42.2827,42.3067,61818.0
2017-04-26 11:10:00,53.0,53.03,52.99,53.01,79458.0,42.3067,42.3306,42.2987,42.3147,79458.0
2017-04-26 11:15:00,53.0,53.04,53.0,53.03,91761.0,42.3067,42.3386,42.3067,42.3306,91761.0
2017-04-26 11:20:00,53.03,53.14,53.02,53.14,82090.0,42.3306,42.4184,42.3226,42.4184,82090.0
2017-04-26 11:25:00,53.14,53.21,53.12,53.21,102808.0,42.4184,42.4743,42.4025,42.4743,102808.0
2017-04-26 11:30:00,53.21,53.27,53.2,53.22,105093.0,42.4743,42.5222,42.4663,42.4823,105093.0
2017-04-26 11:35:00,53.22,53.24,53.18,53.19,69794.0,42.4823,42.4982,42.4504,42.4583,69794.0
2017-04-26 11:40:00,53.2,53.21,53.11,53.12,49686.0,42.4663,42.4743,42.3945,42.4025,49686.0
2017-04-26 11:45:00,53.12,53.13,53.02,53.07,93009.0,42.4025,42.4104,42.3226,42.3625,93009.0
2017-04-26 11:50:00,53.06,53.11,53.05,53.11,70778.0,42.3546,42.3945,42.3466,42.3945,70778.0
2017-04-26 11:55:00,53.12,53.12,53.08,53.1,48157.0,42.4025,42.4025,42.3705,42.3865,48157.0
2017-04-26 12:00:00,53.1,53.14,53.06,53.13,55020.0,42.3865,42.4184,42.3546,42.4104,55020.0
2017-04-26 12:05:00,53.13,53.16,53.11,53.14,38250.0,42.4104,42.4344,42.3945,42.4184,38250.0
2017-04-26 12:10:00,53.14,53.18,53.14,53.16,39843.0,42.4184,42.4504,42.4184,42.4344,39843.0
2017-04-26 12:15:00,53.16,53.18,53.12,53.12,29214.0,42.4344,42.4504,42.4025,42.4025,29214.0
2017-04-26 12:20:00,53.13,53.14,53.11,53.12,40669.0,42.4104,42.4184,42.3945,42.4025,40669.0
2017-04-26 12:25:00,53.12,53.14,53.09,53.1,62937.0,42.4025,42.4184,42.3785,42.3865,62937.0
2017-04-26 12:30:00,53.1,53.14,53.09,53.13,30282.0,42.3865,42.4184,42.3785,42.4104,30282.0
2017-04-26 12:35:00,53.14,53.15,53.11,53.11,30719.0,42.4184,42.4264,42.3945,42.3945,30719.0
2017-04-26 12:40:00,53.11,53.14,53.1,53.12,30572.0,42.3945,42.4184,42.3865,42.4025,30572.0
2017-04-26 12:45:00,53.12,53.14,53.06,53.06,71747.0,42.4025,42.4184,42.3546,42.3546,71747.0
2017-04-26 12:50:00,53.07,53.11,53.06,53.1,44813.0,42.3625,42.3945,42.3546,42.3865,44813.0
2017-04-26 12:55:00,53.11,53.13,53.09,53.12,58970.0,42.3945,42.4104,42.3785,42.4025,58970.0
2017-04-26 13:00:00,53.11,53.13,53.1,53.1,36315.0,42.3945,42.4104,42.3865,42.3865,36315.0
2017-04-26 13:05:00,53.11,53.19,53.1,53.19,123034.0,42.3945,42.4583,42.3865,42.4583,123034.0
2017-04-26 13:10:00,53.19,53.2,53.14,53.16,50305.0,42.4583,42.4663,42.4184,42.4344,50305.0
2017-04-26 13:15:00,53.15,53.18,53.15,53.17,22333.0,42.4264,42.4504,42.4264,42.4424,22333.0
2017-04-26 13:20:00,53.17,53.18,53.15,53.16,21218.0,42.4424,42.4504,42.4264,42.4344,21218.0
2017-04-26 13:25:00,53.15,53.18,53.14,53.16,45308.0,42.4264,42.4504,42.4184,42.4344,45308.0
2017-04-26 13:30:00,53.16,53.16,53.09,53.13,51335.0,42.4344,42.4344,42.3785,42.4104,51335.0
2017-04-26 13:35:00,53.13,53.2,53.13,53.19,53980.0,42.4104,42.4663,42.4104,42.4583,53980.0
2017-04-26 13:40:00,53.2,53.25,53.15,53.24,68552.0,42.4663,42.5062,42.4264,42.4982,68552.0
2017-04-26 13:45:00,53.24,53.25,53.12,53.16,86035.0,42.4982,42.5062,42.4025,42.4344,86035.0
2017-04-26 13:50:00,53.17,53.23,53.15,53.21,62598.0,42.4424,42.4903,42.4264,42.4743,62598.0
2017-04-26 13:55:00,53.21,53.21,53.15,53.16,41920.0,42.4743,42.4743,42.4264,42.4344,41920.0
2017-04-26 14:00:00,53.16,53.21,53.13,53.19,119826.0,42.4344,42.4743,42.4104,42.4583,119826.0
2017-04-26 14:05:00,53.18,53.21,53.15,53.19,72570.0,42.4504,42.4743,42.4264,42.4583,72570.0
2017-04-26 14:10:00,53.2,53.25,53.18,53.25,66698.0,42.4663,42.5062,42.4504,42.5062,66698.0
2017-04-26 14:15:00,53.25,53.27,53.21,53.21,50611.0,42.5062,42.5222,42.4743,42.4743,50611.0
2017-04-26 14:20:00,53.21,53.25,53.19,53.23,46772.0,42.4743,42.5062,42.4583,42.4903,46772.0
2017-04-26 14:25:00,53.23,53.27,53.2,53.2,55665.0,42.4903,42.5222,42.4663,42.4663,55665.0
2017-04-26 14:30:00,53.2,53.27,53.19,53.24,86891.0,42.4663,42.5222,42.4583,42.4982,86891.0
2017-04-26 14:35:00,53.25,53.25,53.19,53.2,29987.0,42.5062,42.5062,42.4583,42.4663,29987.0
2017-04-26 14:40:00,53.19,53.21,53.17,53.19,77051.0,42.4583,42.4743,42.4424,42.4583,77051.0
2017-04-26 14:45:00,53.18,53.19,53.13,53.16,48906.0,42.4504,42.4583,42.4104,42.4344,48906.0
2017-04-26 14:50:00,53.16,53.18,53.12,53.12,34840.0,42.4344,42.4504,42.4025,42.4025,34840.0
2017-04-26 14:55:00,53.13,53.16,53.1,53.1,46899.0,42.4104,42.4344,42.3865,42.3865,46899.0
2017-04-26 15:00:00,53.11,53.11,53.07,53.11,44706.0,42.3945,42.3945,42.3625,42.3945,44706.0
2017-04-26 15:05:00,53.11,53.15,53.09,53.14,77003.0,42.3945,42.4264,42.3785,42.4184,77003.0
2017-04-26 15:10:00,53.13,53.16,53.12,53.16,50853.0,42.4104,42.4344,42.4025,42.4344,50853.0
2017-04-26 15:15:00,53.15,53.16,53.12,53.13,37666.0,42.4264,42.4344,42.4025,42.4104,37666.0
2017-04-26 15:20:00,53.14,53.15,53.12,53.12,41172.0,42.4184,42.4264,42.4025,42.4025,41172.0
2017-04-26 15:25:00,53.13,53.13,53.09,53.13,48670.0,42.4104,42.4104,42.3785,42.4104,48670.0
2017-04-26 15:30:00,53.13,53.15,53.06,53.08,103631.0,42.4104,42.4264,42.3546,42.3705,103631.0
2017-04-26 15:35:00,53.08,53.1,53.02,53.04,123088.0,42.3705,42.3865,42.3226,42.3386,123088.0
2017-04-26 15:40:00,53.04,53.07,53.02,53.05,83135.0,42.3386,42.3625,42.3226,42.3466,83135.0
2017-04-26 15:45:00,53.04,53.05,53.02,53.04,83915.0,42.3386,42.3466,42.3226,42.3386,83915.0
2017-04-26 15:50:00,53.04,53.06,53.0,53.01,154857.0,42.3386,42.3546,42.3067,42.3147,154857.0
2017-04-26 15:55:00,53.01,53.07,53.0,53.04,304362.0,42.3147,42.3625,42.3067,42.3386,304362.0
2017-04-27 09:30:00,53.24,53.3,53.16,53.17,271741.0,42.4982,42.5461,42.4344,42.4424,271741.0
2017-04-27 09:35:00,53.17,53.2,53.12,53.17,78204.0,42.4424,42.4663,42.4025,42.4424,78204.0
2017-04-27 09:40:00,53.17,53.2,53.15,53.18,86272.0,42.4424,42.4663,42.4264,42.4504,86272.0
2017-04-27 09:45:00,53.19,53.29,53.17,53.27,81291.0,42.4583,42.5382,42.4424,42.5222,81291.0
2017-04-27 09:50:00,53.26,53.28,53.2,53.25,47195.0,42.5142,42.5302,42.4663,42.5062,47195.0
2017-04-27 09:55:00,53.25,53.28,53.21,53.22,45940.0,42.5062,42.5302,42.4743,42.4823,45940.0
2017-04-27 10:00:00,53.23,53.28,53.21,53.27,75371.0,42.4903,42.5302,42.4743,42.5222,75371.0
2017-04-27 10:05:00,53.28,53.29,53.25,53.28,72828.0,42.5302,42.5382,42.5062,42.5302,72828.0
2017-04-27 10:10:00,53.28,53.34,53.27,53.28,109157.0,42.5302,42.5781,42.5222,42.5302,109157.0
2017-04-27 10:15:00,53.28,53.3,53.25,53.26,44925.0,42.5302,42.5461,42.5062,42.5142,44925.0
2017-04-27 10:20:00,53.26,53.26,53.17,53.18,54627.0,42.5142,42.5142,42.4424,42.4504,54627.0
2017-04-27 10:25:00,53.18,53.19,53.11,53.11,69592.0,42.4504,42.4583,42.3945,42.3945,69592.0
2017-04-27 10:30:00,53.11,53.15,53.1,53.12,41153.0,42.3945,42.4264,42.3865,42.4025,41153.0
2017-04-27 10:35:00,53.11,53.15,53.11,53.14,58406.0,42.3945,42.4264,42.3945,42.4184,58406.0
2017-04-27 10:40:00,53.13,53.14,53.11,53.13,39858.0,42.4104,42.4184,42.3945,42.4104,39858.0
2017-04-27 10:45:00,53.13,53.14,53.07,53.07,95945.0,42.4104,42.4184,42.3625,42.3625,95945.0
2017-04-27 10:50:00,53.07,53.08,53.01,53.01,63861.0,42.3625,42.3705,42.3147,42.3147,63861.0
2017-04-27 10:55:00,53.02,53.05,53.0,53.03,57560.0,42.3226,42.3466,42.3067,42.3306,57560.0
2017-04-27 11:00:00,53.03,53.04,52.95,52.97,150034.0,42.3306,42.3386,42.2668,42.2827,150034.0
2017-04-27 11:05:00,52.97,52.97,52.91,52.93,133766.0,42.2827,42.2827,42.2348,42.2508,133766.0
2017-04-27 11:10:00,52.93,52.99,52.93,52.98,50601.0,42.2508,42.2987,42.2508,42.2907,50601.0
2017-04-27 11:15:00,52.99,52.99,52.94,52.95,44302.0,42.2987,42.2987,42.2588,42.2668,44302.0
2017-04-27 11:20:00,52.95,53.03,52.94,53.0,75120.0,42.2668,42.3306,42.2588,42.3067,75120.0
2017-04-27 11:25:00,53.01,53.03,53.0,53.01,52852.0,42.3147,42.3306,42.3067,42.3147,52852.0
2017-04-27 11:30:00,53.02,53.08,53.01,53.07,70803.0,42.3226,42.3705,42.3147,42.3625,70803.0
2017-04-27 11:35:00,53.08,53.09,53.0,53.01,51881.0,42.3705,42.3785,42.3067,42.3147,51881.0
2017-04-27 11:40:00,53.0,53.01,52.96,52.97,30429.0,42.3067,42.3147,42.2747,42.2827,30429.0
2017-04-27 11:45:00,52.97,52.99,52.96,52.99,41146.0,42.2827,42.2987,42.2747,42.2987,41146.0
2017-04-27 11:50:00,52.98,53.0,52.96,52.99,47388.0,42.2907,42.3067,42.2747,42.2987,47388.0
2017-04-27 11:55:00,52.99,53.02,52.97,52.98,41433.0,42.2987,42.3226,42.2827,42.2907,41433.0
2017-04-27 12:00:00,52.98,53.01,52.98,53.01,36113.0,42.2907,42.3147,42.2907,42.3147,36113.0
2017-04-27 12:05:00,53.01,53.03,53.0,53.03,44102.0,42.3147,42.3306,42.3067,42.3306,44102.0
2017-04-27 12:10:00,53.03,53.08,53.02,53.08,35674.0,42.3306,42.3705,42.3226,42.3705,35674.0
2017-04-27 12:15:00,53.07,53.07,53.02,53.02,22945.0,42.3625,42.3625,42.3226,42.3226,22945.0
2017-04-27 12:20:00,53.03,53.03,52.98,53.01,55221.0,42.3306,42.3306,42.2907,42.3147,55221.0
2017-04-27 12:25:00,53.0,53.09,52.99,53.05,86339.0,42.3067,42.3785,42.2987,42.3466,86339.0
2017-04-27 12:30:00,53.05,53.09,53.05,53.06,37702.0,42.3466,42.3785,42.3466,42.3546,37702.0
2017-04-27 12:35:00,53.05,53.08,53.05,53.07,13520.0,42.3466,42.3705,42.3466,42.3625,13520.0
2017-04-27 12:40:00,53.07,53.1,53.06,53.07,42280.0,42.3625,42.3865,42.3546,42.3625,42280.0
2017-04-27 12:45:00,53.07,53.1,53.07,53.08,25830.0,42.3625,42.3865,42.3625,42.3705,25830.0
2017-04-27 12:50:00,53.09,53.14,53.07,53.13,27228.0,42.3785,42.4184,42.3625,42.4104,27228.0
2017-04-27 12:55:00,53.14,53.2,53.12,53.2,44459.0,42.4184,42.4663,42.4025,42.4663,44459.0
2017-04-27 13:00:00,53.19,53.2,53.16,53.19,39359.0,42.4583,42.4663,42.4344,42.4583,39359.0
2017-04-27 13:05:00,53.19,53.19,53.14,53.15,19299.0,42.4583,42.4583,42.4184,42.4264,19299.0
2017-04-27 13:10:00,53.15,53.17,53.14,53.14,11259.0,42.4264,42.4424,42.4184,42.4184,11259.0
2017-04-27 13:15:00,53.14,53.15,53.11,53.14,29561.0,42.4184,42.4264,42.3945,42.4184,29561.0
2017-04-27 13:20:00,53.14,53.17,53.12,53.13,63795.0,42.4184,42.4424,42.4025,42.4104,63795.0
2017-04-27 13:25:00,53.12,53.13,53.11,53.12,23523.0,42.4025,42.4104,42.3945,42.4025,23523.0
2017-04-27 13:30:00,53.12,53.15,53.11,53.14,43155.0,42.4025,42.4264,42.3945,42.4184,43155.0
2017-04-27 13:35:00,53.14,53.14,53.11,53.12,44454.0,42.4184,42.4184,42.3945,42.4025,44454.0
2017-04-27 13:40:00,53.12,53.14,53.11,53.11,29223.0,42.4025,42.4184,42.3945,42.3945,29223.0
2017-04-27 13:45:00,53.12,53.13,53.07,53.09,41653.0,42.4025,42.4104,42.3625,42.3785,41653.0
2017-04-27 13:50:00,53.09,53.11,53.07,53.09,53952.0,42.3785,42.3945,42.3625,42.3785,53952.0
2017-04-27 13:55:00,53.08,53.09,53.05,53.07,47510.0,42.3705,42.3785,42.3466,42.3625,47510.0
2017-04-27 14:00:00,53.08,53.09,53.06,53.08,21085.0,42.3705,42.3785,42.3546,42.3705,21085.0
2017-04-27 14:05:00,53.07,53.1,53.06,53.08,26431.0,42.3625,42.3865,42.3546,42.3705,26431.0
2017-04-27 14:10:00,53.08,53.09,53.06,53.07,30908.0,42.3705,42.3785,42.3546,42.3625,30908.0
2017-04-27 14:15:00,53.06,53.09,53.06,53.07,30262.0,42.3546,42.3785,42.3546,42.3625,30262.0
2017-04-27 14:20:00,53.08,53.08,53.04,53.05,46803.0,42.3705,42.3705,42.3386,42.3466,46803.0
2017-04-27 14:25:00,53.04,53.05,53.02,53.04,51607.0,42.3386,42.3466,42.3226,42.3386,51607.0
2017-04-27 14:30:00,53.04,53.07,53.03,53.06,41328.0,42.3386,42.3625,42.3306,42.3546,41328.0
2017-04-27 14:35:00,53.06,53.06,53.02,53.06,90530.0,42.3546,42.3546,42.3226,42.3546,90530.0
2017-04-27 14:40:00,53.05,53.11,53.04,53.11,65361.0,42.3466,42.3945,42.3386,42.3945,65361.0
2017-04-27 14:45:00,53.11,53.12,53.09,53.1,37573.0,42.3945,42.4025,42.3785,42.3865,37573.0
2017-04-27 14:50:00,53.1,53.11,53.08,53.09,45026.0,42.3865,42.3945,42.3705,42.3785,45026.0
2017-04-27 14:55:00,53.1,53.11,53.09,53.11,32781.0,42.3865,42.3945,42.3785,42.3945,32781.0
2017-04-27 15:00:00,53.11,53.11,53.08,53.09,47706.0,42.3945,42.3945,42.3705,42.3785,47706.0
2017-04-27 15:05:00,53.09,53.1,53.05,53.08,71010.0,42.3785,42.3865,42.3466,42.3705,71010.0
2017-04-27 15:10:00,53.09,53.13,53.08,53.12,36389.0,42.3785,42.4104,42.3705,42.4025,36389.0
2017-04-27 15:15:00,53.12,53.16,53.11,53.14,444603.0,42.4025,42.4344,42.3945,42.4184,444603.0
2017-04-27 15:20:00,53.14,53.19,53.12,53.17,67953.0,42.4184,42.4583,42.4025,42.4424,67953.0
2017-04-27 15:25:00,53.16,53.2,53.16,53.19,72484.0,42.4344,42.4663,42.4344,42.4583,72484.0
2017-04-27 15:30:00,53.2,53.21,53.18,53.21,56452.0,42.4663,42.4743,42.4504,42.4743,56452.0
2017-04-27 15:35:00,53.21,53.21,53.17,53.18,67506.0,42.4743,42.4743,42.4424,42.4504,67506.0
2017-04-27 15:40:00,53.17,53.21,53.17,53.21,89953.0,42.4424,42.4743,42.4424,42.4743,89953.0
2017-04-27 15:45:00,53.21,53.23,53.19,53.23,154333.0,42.4743,42.4903,42.4583,42.4903,154333.0
2017-04-27 15:50:00,53.22,53.23,53.16,53.22,413817.0,42.4823,42.4903,42.4344,42.4823,413817.0
2017-04-27 15:55:00,53.22,53.25,53.19,53.22,556231.0,42.4823,42.5062,42.4583,42.4823,556231.0
2017-04-28 09:30:00,51.8,52.0,51.25,51.32,2028568.0,41.3488,41.5084,40.9098,40.9656,2028568.0
2017-04-28 09:35:00,51.31,51.38,51.05,51.27,1146183.0,40.9576,41.0135,40.7501,40.9257,1146183.0
2017-04-28 09:40:00,51.28,51.58,51.16,51.55,672500.0,40.9337,41.1732,40.8379,41.1492,672500.0
2017-04-28 09:45:00,51.54,51.62,51.23,51.23,728821.0,41.1412,41.2051,40.8938,40.8938,728821.0
2017-04-28 09:50:00,51.23,51.3,51.13,51.24,535592.0,40.8938,40.9497,40.814,40.9018,535592.0
2017-04-28 09:55:00,51.25,51.33,51.15,51.31,465713.0,40.9098,40.9736,40.8299,40.9576,465713.0
2017-04-28 10:00:00,51.32,51.43,51.26,51.4,569055.0,40.9656,41.0534,40.9177,41.0295,569055.0
2017-04-28 10:05:00,51.4,51.47,51.35,51.38,707275.0,41.0295,41.0854,40.9896,41.0135,707275.0
2017-04-28 10:10:00,51.4,51.64,51.31,51.53,873423.0,41.0295,41.2211,40.9576,41.1333,873423.0
2017-04-28 10:15:00,51.53,51.63,51.43,51.57,582258.0,41.1333,41.2131,41.0534,41.1652,582258.0
2017-04-28 10:20:00,51.58,51.66,51.51,51.59,276581.0,41.1732,41.237,41.1173,41.1812,276581.0
2017-04-28 10:25:00,51.6,51.64,51.54,51.62,309167.0,41.1891,41.2211,41.1412,41.2051,309167.0
2017-04-28 10:30:00,51.63,51.84,51.55,51.81,489727.0,41.2131,41.3807,41.1492,41.3568,489727.0
2017-04-28 10:35:00,51.81,52.13,51.78,51.83,972626.0,41.3568,41.6122,41.3328,41.3727,972626.0
2017-04-28 10:40:00,51.83,51.88,51.73,51.8,425791.0,41.3727,41.4126,41.2929,41.3488,425791.0
2017-04-28 10:45:00,51.8,51.92,51.8,51.87,292405.0,41.3488,41.4446,41.3488,41.4047,292405.0
2017-04-28 10:50:00,51.88,51.95,51.8,51.93,275704.0,41.4126,41.4685,41.3488,41.4526,275704.0
2017-04-28 10:55:00,51.92,52.03,51.89,51.98,236968.0,41.4446,41.5324,41.4206,41.4925,236968.0
2017-04-28 11:00:00,51.98,52.17,51.95,52.14,855605.0,41.4925,41.6441,41.4685,41.6202,855605.0
2017-04-28 11:05:00,52.14,52.22,52.08,52.17,306282.0,41.6202,41.684,41.5723,41.6441,306282.0
2017-04-28 11:10:00,52.17,52.32,52.16,52.31,325144.0,41.6441,41.7639,41.6362,41.7559,325144.0
2017-04-28 11:15:00,52.32,52.38,52.27,52.37,278729.0,41.7639,41.8118,41.724,41.8038,278729.0
2017-04-28 11:20:00,52.37,52.39,52.29,52.37,229550.0,41.8038,41.8197,41.7399,41.8038,229550.0
2017-04-28 11:25:00,52.38,52.48,52.37,52.37,230664.0,41.8118,41.8916,41.8038,41.8038,230664.0
2017-04-28 11:30:00,52.38,52.43,52.33,52.43,180687.0,41.8118,41.8517,41.7719,41.8517,180687.0
2017-04-28 11:35:00,52.43,52.44,52.36,52.41,212038.0,41.8517,41.8597,41.7958,41.8357,212038.0
2017-04-28 11:40:00,52.41,52.55,52.4,52.47,345380.0,41.8357,41.9475,41.8277,41.8836,345380.0
2017-04-28 11:45:00,52.47,52.53,52.43,52.53,204094.0,41.8836,41.9315,41.8517,41.9315,204094.0
2017-04-28 11:50:00,52.53,52.6,52.48,52.48,215689.0,41.9315,41.9874,41.8916,41.8916,215689.0
2017-04-28 11:55:00,52.48,52.74,52.48,52.69,507879.0,41.8916,42.0991,41.8916,42.0592,507879.0
2017-04-28 12:00:00,52.69,52.79,52.62,52.79,277013.0,42.0592,42.139,42.0033,42.139,277013.0
2017-04-28 12:05:00,52.79,52.91,52.78,52.87,395369.0,42.139,42.2348,42.1311,42.2029,395369.0
2017-04-28 12:10:00,52.86,52.9,52.82,52.9,240495.0,42.1949,42.2268,42.163,42.2268,240495.0
2017-04-28 12:15:00,52.9,52.97,52.88,52.95,324479.0,42.2268,42.2827,42.2109,42.2668,324479.0
2017-04-28 12:20:00,52.95,52.98,52.88,52.94,217062.0,42.2668,42.2907,42.2109,42.2588,217062.0
2017-04-28 12:25:00,52.95,52.95,52.77,52.77,200275.0,42.2668,42.2668,42.1231,42.1231,200275.0
2017-04-28 12:30:00,52.77,52.81,52.72,52.75,174822.0,42.1231,42.155,42.0832,42.1071,174822.0
2017-04-28 12:35:00,52.75,52.87,52.68,52.83,285581.0,42.1071,42.2029,42.0512,42.171,285581.0
2017-04-28 12:40:00,52.83,52.89,52.82,52.89,102676.0,42.171,42.2189,42.163,42.2189,102676.0
2017-04-28 12:45:00,52.89,52.91,52.84,52.86,168516.0,42.2189,42.2348,42.179,42.1949,168516.0
2017-04-28 12:50:00,52.86,52.86,52.76,52.78,161936.0,42.1949,42.1949,42.1151,42.1311,161936.0
2017-04-28 12:55:00,52.78,52.78,52.67,52.69,119903.0,42.1311,42.1311,42.0433,42.0592,119903.0
2017-04-28 13:00:00,52.69,52.7,52.57,52.67,219584.0,42.0592,42.0672,41.9634,42.0433,219584.0
2017-04-28 13:05:00,52.68,52.74,52.68,52.7,144429.0,42.0512,42.0991,42.0512,42.0672,144429.0
2017-04-28 13:10:00,52.71,52.77,52.69,52.75,102434.0,42.0752,42.1231,42.0592,42.1071,102434.0
2017-04-28 13:15:00,52.75,52.78,52.6,52.66,274760.0,42.1071,42.1311,41.9874,42.0353,274760.0
2017-04-28 13:20:00,52.67,52.68,52.62,52.63,97247.0,42.0433,42.0512,42.0033,42.0113,97247.0
2017-04-28 13:25:00,52.63,52.66,52.54,52.64,131416.0,42.0113,42.0353,41.9395,42.0193,131416.0
2017-04-28 13:30:00,52.65,52.65,52.6,52.61,110687.0,42.0273,42.0273,41.9874,41.9954,110687.0
2017-04-28 13:35:00,52.61,52.63,52.58,52.63,76638.0,41.9954,42.0113,41.9714,42.0113,76638.0
2017-04-28 13:40:00,52.62,52.7,52.6,52.7,94978.0,42.0033,42.0672,41.9874,42.0672,94978.0
2017-04-28 13:45:00,52.7,52.86,52.7,52.84,178102.0,42.0672,42.1949,42.0672,42.179,178102.0
2017-04-28 13:50:00,52.85,52.88,52.81,52.86,153169.0,42.1869,42.2109,42.155,42.1949,153169.0
2017-04-28 13:55:00,52.86,52.87,52.8,52.84,158782.0,42.1949,42.2029,42.147,42.179,158782.0
2017-04-28 14:00:00,52.84,52.95,52.79,52.89,286841.0,42.179,42.2668,42.139,42.2189,286841.0
2017-04-28 14:05:00,52.89,52.9,52.82,52.88,152769.0,42.2189,42.2268,42.163,42.2109,152769.0
2017-04-28 14:10:00,52.88,52.92,52.82,52.82,211642.0,42.2109,42.2428,42.163,42.163,211642.0
2017-04-28 14:15:00,52.83,52.86,52.81,52.83,228166.0,42.171,42.1949,42.155,42.171,228166.0
2017-04-28 14:20:00,52.83,52.95,52.82,52.93,207360.0,42.171,42.2668,42.163,42.2508,207360.0
2017-04-28 14:25:00,52.93,52.97,52.91,52.93,152503.0,42.2508,42.2827,42.2348,42.2508,152503.0
2017-04-28 14:30:00,52.94,53.01,52.92,52.99,311641.0,42.2588,42.3147,42.2428,42.2987,311641.0
2017-04-28 14:35:00,53.0,53.03,52.97,53.02,222449.0,42.3067,42.3306,42.2827,42.3226,222449.0
2017-04-28 14:40:00,53.02,53.04,52.94,52.94,211820.0,42.3226,42.3386,42.2588,42.2588,211820.0
2017-04-28 14:45:00,52.94,52.99,52.92,52.99,274598.0,42.2588,42.2987,42.2428,42.2987,274598.0
2017-04-28 14:50:00,52.99,53.03,52.96,52.97,210384.0,42.2987,42.3306,42.2747,42.2827,210384.0
2017-04-28 14:55:00,52.98,53.08,52.97,53.05,226960.0,42.2907,42.3705,42.2827,42.3466,226960.0
2017-04-28 15:00:00,53.05,53.13,53.03,53.13,288794.0,42.3466,42.4104,42.3306,42.4104,288794.0
2017-04-28 15:05:00,53.12,53.15,53.05,53.08,278749.0,42.4025,42.4264,42.3466,42.3705,278749.0
2017-04-28 15:10:00,53.08,53.14,53.04,53.08,226312.0,42.3705,42.4184,42.3386,42.3705,226312.0
2017-04-28 15:15:00,53.08,53.2,53.07,53.19,239552.0,42.3705,42.4663,42.3625,42.4583,239552.0
2017-04-28 15:20:00,53.19,53.28,53.17,53.22,416361.0,42.4583,42.5302,42.4424,42.4823,416361.0
2017-04-28 15:25:00,53.22,53.34,53.19,53.33,372964.0,42.4823,42.5781,42.4583,42.5701,372964.0
2017-04-28 15:30:00,53.32,53.45,53.3,53.41,509217.0,42.5621,42.6659,42.5461,42.6339,509217.0
2017-04-28 15:35:00,53.42,53.58,53.38,53.53,709715.0,42.6419,42.7696,42.61,42.7297,709715.0
2017-04-28 15:40:00,53.54,53.79,53.53,53.7,925582.0,42.7377,42.9373,42.7297,42.8654,925582.0
2017-04-28 15:45:00,53.7,53.9,53.69,53.89,919463.0,42.8654,43.0251,42.8575,43.0171,919463.0
2017-04-28 15:50:00,53.89,53.95,53.65,53.72,1131054.0,43.0171,43.065,42.8255,42.8814,1131054.0
2017-04-28 15:55:00,53.73,53.8,53.7,53.74,1216473.0,42.8894,42.9453,42.8654,42.8974,1216473.0
2017-05-01 09:30:00,53.65,53.7,53.26,53.28,473724.0,42.8255,42.8654,42.5142,42.5302,473724.0
2017-05-01 09:35:00,53.29,53.48,53.11,53.48,342202.0,42.5382,42.6898,42.3945,42.6898,342202.0
2017-05-01 09:40:00,53.47,53.55,53.37,53.4,304970.0,42.6818,42.7457,42.602,42.626,304970.0
2017-05-01 09:45:00,53.4,53.51,53.35,53.36,234013.0,42.626,42.7138,42.5861,42.594,234013.0
2017-05-01 09:50:00,53.37,53.46,53.35,53.39,193728.0,42.602,42.6739,42.5861,42.618,193728.0
2017-05-01 09:55:00,53.39,53.58,53.39,53.53,188290.0,42.618,42.7696,42.618,42.7297,188290.0
2017-05-01 10:00:00,53.52,53.56,53.31,53.31,142037.0,42.7218,42.7537,42.5541,42.5541,142037.0
2017-05-01 10:05:00,53.31,53.31,53.14,53.2,219003.0,42.5541,42.5541,42.4184,42.4663,219003.0
2017-05-01 10:10:00,53.2,53.24,53.11,53.23,840766.0,42.4663,42.4982,42.3945,42.4903,840766.0
2017-05-01 10:15:00,53.23,53.26,53.19,53.24,264378.0,42.4903,42.5142,42.4583,42.4982,264378.0
2017-05-01 10:20:00,53.25,53.28,53.22,53.26,216711.0,42.5062,42.5302,42.4823,42.5142,216711.0
2017-05-01 10:25:00,53.25,53.28,53.22,53.26,114983.0,42.5062,42.5302,42.4823,42.5142,114983.0
2017-05-01 10:30:00,53.25,53.26,53.15,53.22,166796.0,42.5062,42.5142,42.4264,42.4823,166796.0
2017-05-01 10:35:00,53.22,53.26,53.22,53.23,133167.0,42.4823,42.5142,42.4823,42.4903,133167.0
2017-05-01 10:40:00,53.23,53.28,53.22,53.25,99968.0,42.4903,42.5302,42.4823,42.5062,99968.0
2017-05-01 10:45:00,53.24,53.3,53.23,53.29,281846.0,42.4982,42.5461,42.4903,42.5382,281846.0
2017-05-01 10:50:00,53.29,53.31,53.21,53.29,183942.0,42.5382,42.5541,42.4743,42.5382,183942.0
2017-05-01 10:55:00,53.29,53.35,53.26,53.33,138505.0,42.5382,42.5861,42.5142,42.5701,138505.0
2017-05-01 11:00:00,53.33,53.34,53.24,53.26,79812.0,42.5701,42.5781,42.4982,42.5142,79812.0
2017-05-01 11:05:00,53.26,53.27,53.22,53.24,82705.0,42.5142,42.5222,42.4823,42.4982,82705.0
2017-05-01 11:10:00,53.25,53.28,53.22,53.27,82329.0,42.5062,42.5302,42.4823,42.5222,82329.0
2017-05-01 11:15:00,53.26,53.28,53.23,53.25,86607.0,42.5142,42.5302,42.4903,42.5062,86607.0
2017-05-01 11:20:00,53.26,53.27,53.22,53.27,83327.0,42.5142,42.5222,42.4823,42.5222,83327.0
2017-05-01 11:25:00,53.27,53.31,53.23,53.23,106703.0,42.5222,42.5541,42.4903,42.4903,106703.0
2017-05-01 11:30:00,53.23,53.26,53.18,53.18,101574.0,42.4903,42.5142,42.4504,42.4504,101574.0
2017-05-01 11:35:00,53.19,53.19,53.1,53.12,124805.0,42.4583,42.4583,42.3865,42.4025,124805.0
2017-05-01 11:40:00,53.12,53.16,53.09,53.15,105716.0,42.4025,42.4344,42.3785,42.4264,105716.0
2017-05-01 11:45:00,53.15,53.21,53.14,53.18,66468.0,42.4264,42.4743,42.4184,42.4504,66468.0
2017-05-01 11:50:00,53.17,53.2,53.15,53.16,43634.0,42.4424,42.4663,42.4264,42.4344,43634.0
2017-05-01 11:55:00,53.15,53.22,53.15,53.19,71226.0,42.4264,42.4823,42.4264,42.4583,71226.0
2017-05-01 12:00:00,53.19,53.29,53.18,53.29,88385.0,42.4583,42.5382,42.4504,42.5382,88385.0
2017-05-01 12:05:00,53.28,53.29,53.25,53.27,102166.0,42.5302,42.5382,42.5062,42.5222,102166.0
2017-05-01 12:10:00,53.27,53.29,53.26,53.29,84541.0,42.5222,42.5382,42.5142,42.5382,84541.0
2017-05-01 12:15:00,53.28,53.3,53.25,53.29,77164.0,42.5302,42.5461,42.5062,42.5382,77164.0
2017-05-01 12:20:00,53.3,53.31,53.27,53.3,90563.0,42.5461,42.5541,42.5222,42.5461,90563.0
2017-05-01 12:25:00,53.3,53.32,53.29,53.31,98930.0,42.5461,42.5621,42.5382,42.5541,98930.0
2017-05-01 12:30:00,53.32,53.38,53.31,53.37,89983.0,42.5621,42.61,42.5541,42.602,89983.0
2017-05-01 12:35:00,53.37,53.37,53.31,53.32,51493.0,42.602,42.602,42.5541,42.5621,51493.0
2017-05-01 12:40:00,53.31,53.31,53.26,53.26,64667.0,42.5541,42.5541,42.5142,42.5142,64667.0
2017-05-01 12:45:00,53.26,53.3,53.25,53.29,50153.0,42.5142,42.5461,42.5062,42.5382,50153.0
2017-05-01 12:50:00,53.29,53.3,53.23,53.28,117481.0,42.5382,42.5461,42.4903,42.5302,117481.0
2017-05-01 12:55:00,53.28,53.29,53.25,53.25,34373.0,42.5302,42.5382,42.5062,42.5062,34373.0
2017-05-01 13:00:00,53.26,53.29,53.24,53.28,70463.0,42.5142,42.5382,42.4982,42.5302,70463.0
2017-05-01 13:05:00,53.29,53.32,53.28,53.31,62175.0,42.5382,42.5621,42.5302,42.5541,62175.0
2017-05-01 13:10:00,53.32,53.36,53.31,53.35,68990.0,42.5621,42.594,42.5541,42.5861,68990.0
2017-05-01 13:15:00,53.34,53.35,53.31,53.33,89173.0,42.5781,42.5861,42.5541,42.5701,89173.0
2017-05-01 13:20:00,53.33,53.43,53.32,53.43,89616.0,42.5701,42.6499,42.5621,42.6499,89616.0
2017-05-01 13:25:00,53.43,53.47,53.42,53.44,102846.0,42.6499,42.6818,42.6419,42.6579,102846.0
2017-05-01 13:30:00,53.44,53.46,53.42,53.46,177399.0,42.6579,42.6739,42.6419,42.6739,177399.0
2017-05-01 13:35:00,53.46,53.47,53.38,53.39,108299.0,42.6739,42.6818,42.61,42.618,108299.0
2017-05-01 13:40:00,53.38,53.46,53.38,53.46,87268.0,42.61,42.6739,42.61,42.6739,87268.0
2017-05-01 13:45:00,53.45,53.49,53.43,53.44,97055.0,42.6659,42.6978,42.6499,42.6579,97055.0
2017-05-01 13:50:00,53.44,53.48,53.43,53.47,42945.0,42.6579,42.6898,42.6499,42.6818,42945.0
2017-05-01 13:55:00,53.46,53.48,53.42,53.45,80669.0,42.6739,42.6898,42.6419,42.6659,80669.0
2017-05-01 14:00:00,53.45,53.48,53.38,53.39,66104.0,42.6659,42.6898,42.61,42.618,66104.0
2017-05-01 14:05:00,53.39,53.4,53.37,53.38,97647.0,42.618,42.626,42.602,42.61,97647.0
2017-05-01 14:10:00,53.38,53.43,53.38,53.43,70047.0,42.61,42.6499,42.61,42.6499,70047.0
2017-05-01 14:15:00,53.42,53.45,53.42,53.44,94015.0,42.6419,42.6659,42.6419,42.6579,94015.0
2017-05-01 14:20:00,53.44,53.45,53.42,53.45,117811.0,42.6579,42.6659,42.6419,42.6659,117811.0
2017-05-01 14:25:00,53.45,53.45,53.42,53.43,104758.0,42.6659,42.6659,42.6419,42.6499,104758.0
2017-05-01 14:30:00,53.44,53.44,53.41,53.43,93752.0,42.6579,42.6579,42.6339,42.6499,93752.0
2017-05-01 14:35:00,53.42,53.44,53.42,53.43,71654.0,42.6419,42.6579,42.6419,42.6499,71654.0
2017-05-01 14:40:00,53.43,53.46,53.42,53.45,84310.0,42.6499,42.6739,42.6419,42.6659,84310.0
2017-05-01 14:45:00,53.44,53.45,53.42,53.42,69650.0,42.6579,42.6659,42.6419,42.6419,69650.0
2017-05-01 14:50:00,53.42,53.45,53.41,53.45,105274.0,42.6419,42.6659,42.6339,42.6659,105274.0
2017-05-01 14:55:00,53.44,53.53,53.44,53.48,150847.0,42.6579,42.7297,42.6579,42.6898,150847.0
2017-05-01 15:00:00,53.48,53.49,53.47,53.48,56511.0,42.6898,42.6978,42.6818,42.6898,56511.0
2017-05-01 15:05:00,53.48,53.49,53.44,53.47,199707.0,42.6898,42.6978,42.6579,42.6818,199707.0
2017-05-01 15:10:00,53.47,53.49,53.44,53.48,123187.0,42.6818,42.6978,42.6579,42.6898,123187.0
2017-05-01 15:15:00,53.47,53.52,53.47,53.48,105949.0,42.6818,42.7218,42.6818,42.6898,105949.0
2017-05-01 15:20:00,53.48,53.48,53.44,53.47,145074.0,42.6898,42.6898,42.6579,42.6818,145074.0
2017-05-01 15:25:00,53.47,53.5,53.45,53.48,79300.0,42.6818,42.7058,42.6659,42.6898,79300.0
2017-05-01 15:30:00,53.48,53.57,53.47,53.52,163709.0,42.6898,42.7617,42.6818,42.7218,163709.0
2017-05-01 15:35:00,53.53,53.57,53.49,53.54,307460.0,42.7297,42.7617,42.6978,42.7377,307460.0
2017-05-01 15:40:00,53.54,53.56,53.49,53.54,195673.0,42.7377,42.7537,42.6978,42.7377,195673.0
2017-05-01 15:45:00,53.53,53.55,53.5,53.5,155882.0,42.7297,42.7457,42.7058,42.7058,155882.0
2017-05-01 15:50:00,53.5,53.6,53.47,53.6,646010.0,42.7058,42.7856,42.6818,42.7856,646010.0
2017-05-01 15:55:00,53.6,53.66,53.58,53.6,605320.0,42.7856,42.8335,42.7696,42.7856,605320.0
2017-05-02 09:30:00,53.65,53.72,53.52,53.69,221448.0,42.8255,42.8814,42.7218,42.8575,221448.0
2017-05-02 09:35:00,53.68,53.73,53.55,53.55,95737.0,42.8495,42.8894,42.7457,42.7457,95737.0
2017-05-02 09:40:00,53.55,53.63,53.48,53.49,141043.0,42.7457,42.8096,42.6898,42.6978,141043.0
2017-05-02 09:45:00,53.49,53.53,53.44,53.5,98117.0,42.6978,42.7297,42.6579,42.7058,98117.0
2017-05-02 09:50:00,53.5,53.52,53.43,53.45,313712.0,42.7058,42.7218,42.6499,42.6659,313712.0
2017-05-02 09:55:00,53.45,53.51,53.44,53.48,90688.0,42.6659,42.7138,42.6579,42.6898,90688.0
2017-05-02 10:00:00,53.48,53.49,53.34,53.4,146136.0,42.6898,42.6978,42.5781,42.626,146136.0
2017-05-02 10:05:00,53.4,53.42,53.34,53.35,268497.0,42.626,42.6419,42.5781,42.5861,268497.0
2017-05-02 10:10:00,53.35,53.46,53.33,53.45,93562.0,42.5861,42.6739,42.5701,42.6659,93562.0
2017-05-02 10:15:00,53.46,53.51,53.46,53.48,61488.0,42.6739,42.7138,42.6739,42.6898,61488.0
2017-05-02 10:20:00,53.48,53.52,53.46,53.49,87462.0,42.6898,42.7218,42.6739,42.6978,87462.0
2017-05-02 10:25:00,53.48,53.51,53.45,53.45,123433.0,42.6898,42.7138,42.6659,42.6659,123433.0
2017-05-02 10:30:00,53.45,53.45,53.35,53.4,66473.0,42.6659,42.6659,42.5861,42.626,66473.0
2017-05-02 10:35:00,53.41,53.41,53.35,53.37,60306.0,42.6339,42.6339,42.5861,42.602,60306.0
2017-05-02 10:40:00,53.37,53.37,53.26,53.26,158142.0,42.602,42.602,42.5142,42.5142,158142.0
2017-05-02 10:45:00,53.27,53.38,53.26,53.38,141394.0,42.5222,42.61,42.5142,42.61,141394.0
2017-05-02 10:50:00,53.37,53.38,53.32,53.34,108673.0,42.602,42.61,42.5621,42.5781,108673.0
2017-05-02 10:55:00,53.34,53.37,53.32,53.35,74340.0,42.5781,42.602,42.5621,42.5861,74340.0
2017-05-02 11:00:00,53.34,53.41,53.33,53.39,99197.0,42.5781,42.6339,42.5701,42.618,99197.0
2017-05-02 11:05:00,53.39,53.41,53.37,53.4,77214.0,42.618,42.6339,42.602,42.626,77214.0
2017-05-02 11:10:00,53.39,53.41,53.37,53.41,93053.0,42.618,42.6339,42.602,42.6339,93053.0
2017-05-02 11:15:00,53.4,53.45,53.39,53.45,107258.0,42.626,42.6659,42.618,42.6659,107258.0
2017-05-02 11:20:00,53.44,53.45,53.36,53.36,108804.0,42.6579,42.6659,42.594,42.594,108804.0
2017-05-02 11:25:00,53.37,53.44,53.35,53.43,112930.0,42.602,42.6579,42.5861,42.6499,112930.0
2017-05-02 11:30:00,53.44,53.49,53.42,53.48,112224.0,42.6579,42.6978,42.6419,42.6898,112224.0
2017-05-02 11:35:00,53.48,53.48,53.4,53.41,51415.0,42.6898,42.6898,42.626,42.6339,51415.0
2017-05-02 11:40:00,53.42,53.46,53.39,53.46,66258.0,42.6419,42.6739,42.618,42.6739,66258.0
2017-05-02 11:45:00,53.46,53.46,53.4,53.4,67702.0,42.6739,42.6739,42.626,42.626,67702.0
2017-05-02 11:50:00,53.4,53.41,53.38,53.39,56891.0,42.626,42.6339,42.61,42.618,56891.0
2017-05-02 11:55:00,53.39,53.45,53.38,53.44,66500.0,42.618,42.6659,42.61,42.6579,66500.0
2017-05-02 12:00:00,53.43,53.5,53.43,53.49,60670.0,42.6499,42.7058,42.6499,42.6978,60670.0
2017-05-02 12:05:00,53.5,53.53,53.49,53.52,49872.0,42.7058,42.7297,42.6978,42.7218,49872.0
2017-05-02 12:10:00,53.52,53.52,53.47,53.48,51631.0,42.7218,42.7218,42.6818,42.6898,51631.0
2017-05-02 12:15:00,53.48,53.52,53.46,53.5,90609.0,42.6898,42.7218,42.6739,42.7058,90609.0
2017-05-02 12:20:00,53.5,53.51,53.46,53.46,35589.0,42.7058,42.7138,42.6739,42.6739,35589.0
2017-05-02 12:25:00,53.46,53.47,53.44,53.44,27319.0,42.6739,42.6818,42.6579,42.6579,27319.0
2017-05-02 12:30:00,53.45,53.45,53.38,53.4,49082.0,42.6659,42.6659,42.61,42.626,49082.0
2017-05-02 12:35:00,53.4,53.41,53.35,53.41,83911.0,42.626,42.6339,42.5861,42.6339,83911.0
2017-05-02 12:40:00,53.41,53.46,53.39,53.45,129518.0,42.6339,42.6739,42.618,42.6659,129518.0
2017-05-02 12:45:00,53.46,53.46,53.37,53.41,338240.0,42.6739,42.6739,42.602,42.6339,338240.0
2017-05-02 12:50:00,53.4,53.4,53.35,53.37,66865.0,42.626,42.626,42.5861,42.602,66865.0
2017-05-02 12:55:00,53.37,53.38,53.31,53.34,95956.0,42.602,42.61,42.5541,42.5781,95956.0
2017-05-02 13:00:00,53.33,53.34,53.25,53.26,118995.0,42.5701,42.5781,42.5062,42.5142,118995.0
2017-05-02 13:05:00,53.26,53.26,53.2,53.2,58472.0,42.5142,42.5142,42.4663,42.4663,58472.0
2017-05-02 13:10:00,53.21,53.22,53.16,53.17,120745.0,42.4743,42.4823,42.4344,42.4424,120745.0
2017-05-02 13:15:00,53.17,53.25,53.16,53.24,162301.0,42.4424,42.5062,42.4344,42.4982,162301.0
2017-05-02 13:20:00,53.25,53.26,53.2,53.23,124375.0,42.5062,42.5142,42.4663,42.4903,124375.0
2017-05-02 13:25:00,53.23,53.26,53.22,53.23,58237.0,42.4903,42.5142,42.4823,42.4903,58237.0
2017-05-02 13:30:00,53.23,53.26,53.23,53.25,73068.0,42.4903,42.5142,42.4903,42.5062,73068.0
2017-05-02 13:35:00,53.25,53.26,53.23,53.25,156626.0,42.5062,42.5142,42.4903,42.5062,156626.0
2017-05-02 13:40:00,53.25,53.27,53.24,53.26,50383.0,42.5062,42.5222,42.4982,42.5142,50383.0
2017-05-02 13:45:00,53.26,53.27,53.25,53.26,68494.0,42.5142,42.5222,42.5062,42.5142,68494.0
2017-05-02 13:50:00,53.26,53.28,53.23,53.24,60301.0,42.5142,42.5302,42.4903,42.4982,60301.0
2017-05-02 13:55:00,53.23,53.26,53.23,53.25,48317.0,42.4903,42.5142,42.4903,42.5062,48317.0
2017-05-02 14:00:00,53.25,53.26,53.24,53.24,104877.0,42.5062,42.5142,42.4982,42.4982,104877.0
2017-05-02 14:05:00,53.25,53.25,53.22,53.23,75609.0,42.5062,42.5062,42.4823,42.4903,75609.0
2017-05-02 14:10:00,53.23,53.25,53.22,53.23,63157.0,42.4903,42.5062,42.4823,42.4903,63157.0
2017-05-02 14:15:00,53.23,53.26,53.21,53.21,75437.0,42.4903,42.5142,42.4743,42.4743,75437.0
2017-05-02 14:20:00,53.21,53.23,53.13,53.14,161649.0,42.4743,42.4903,42.4104,42.4184,161649.0
2017-05-02 14:25:00,53.13,53.14,53.04,53.09,168563.0,42.4104,42.4184,42.3386,42.3785,168563.0
2017-05-02 14:30:00,53.08,53.1,53.06,53.06,91309.0,42.3705,42.3865,42.3546,42.3546,91309.0
2017-05-02 14:35:00,53.06,53.07,53.0,53.0,119668.0,42.3546,42.3625,42.3067,42.3067,119668.0
2017-05-02 14:40:00,53.01,53.01,52.91,52.93,311973.0,42.3147,42.3147,42.2348,42.2508,311973.0
2017-05-02 14:45:00,52.93,52.96,52.9,52.93,99971.0,42.2508,42.2747,42.2268,42.2508,99971.0
2017-05-02 14:50:00,52.93,52.94,52.9,52.91,57785.0,42.2508,42.2588,42.2268,42.2348,57785.0
2017-05-02 14:55:00,52.91,52.98,52.9,52.98,97362.0,42.2348,42.2907,42.2268,42.2907,97362.0
2017-05-02 15:00:00,52.98,53.02,52.95,53.01,105177.0,42.2907,42.3226,42.2668,42.3147,105177.0
2017-05-02 15:05:00,53.01,53.06,53.0,53.06,90746.0,42.3147,42.3546,42.3067,42.3546,90746.0
2017-05-02 15:10:00,53.06,53.09,53.03,53.08,73733.0,42.3546,42.3785,42.3306,42.3705,73733.0
2017-05-02 15:15:00,53.09,53.13,53.08,53.12,97784.0,42.3785,42.4104,42.3705,42.4025,97784.0
2017-05-02 15:20:00,53.11,53.13,53.07,53.08,94661.0,42.3945,42.4104,42.3625,42.3705,94661.0
2017-05-02 15:25:00,53.08,53.12,53.07,53.09,84393.0,42.3705,42.4025,42.3625,42.3785,84393.0
2017-05-02 15:30:00,53.1,53.15,53.07,53.11,161779.0,42.3865,42.4264,42.3625,42.3945,161779.0
2017-05-02 15:35:00,53.12,53.2,53.1,53.2,127222.0,42.4025,42.4663,42.3865,42.4663,127222.0
2017-05-02 15:40:00,53.2,53.22,53.16,53.18,120457.0,42.4663,42.4823,42.4344,42.4504,120457.0
2017-05-02 15:45:00,53.19,53.23,53.14,53.22,171526.0,42.4583,42.4903,42.4184,42.4823,171526.0
2017-05-02 15:50:00,53.22,53.28,53.21,53.23,293144.0,42.4823,42.5302,42.4743,42.4903,293144.0
2017-05-02 15:55:00,53.24,53.3,53.22,53.28,518312.0,42.4982,42.5461,42.4823,42.5302,518312.0
2017-05-03 09:30:00,53.26,53.56,53.25,53.45,389706.0,42.5142,42.7537,42.5062,42.6659,389706.0
2017-05-03 09:35:00,53.46,53.52,53.4,53.52,237590.0,42.6739,42.7218,42.626,42.7218,237590.0
2017-05-03 09:40:00,53.52,53.53,53.42,53.53,287124.0,42.7218,42.7297,42.6419,42.7297,287124.0
2017-05-03 09:45:00,53.53,53.67,53.46,53.66,191726.0,42.7297,42.8415,42.6739,42.8335,191726.0
2017-05-03 09:50:00,53.65,53.78,53.62,53.77,205301.0,42.8255,42.9293,42.8016,42.9213,205301.0
2017-05-03 09:55:00,53.77,53.77,53.64,53.68,124214.0,42.9213,42.9213,42.8175,42.8495,124214.0
2017-05-03 10:00:00,53.69,53.71,53.6,53.66,146942.0,42.8575,42.8734,42.7856,42.8335,146942.0
2017-05-03 10:05:00,53.65,53.66,53.62,53.64,174684.0,42.8255,42.8335,42.8016,42.8175,174684.0
2017-05-03 10:10:00,53.64,53.71,53.62,53.71,163585.0,42.8175,42.8734,42.8016,42.8734,163585.0
2017-05-03 10:15:00,53.7,53.87,53.69,53.86,248670.0,42.8654,43.0011,42.8575,42.9932,248670.0
2017-05-03 10:20:00,53.86,53.94,53.85,53.9,263806.0,42.9932,43.057,42.9852,43.0251,263806.0
2017-05-03 10:25:00,53.9,53.94,53.84,53.85,181074.0,43.0251,43.057,42.9772,42.9852,181074.0
2017-05-03 10:30:00,53.85,53.92,53.8,53.82,202802.0,42.9852,43.0411,42.9453,42.9612,202802.0
2017-05-03 10:35:00,53.81,53.82,53.65,53.68,91968.0,42.9532,42.9612,42.8255,42.8495,91968.0
2017-05-03 10:40:00,53.67,53.76,53.65,53.73,137725.0,42.8415,42.9133,42.8255,42.8894,137725.0
2017-05-03 10:45:00,53.73,53.78,53.65,53.71,155983.0,42.8894,42.9293,42.8255,42.8734,155983.0
2017-05-03 10:50:00,53.71,53.71,53.65,53.69,136118.0,42.8734,42.8734,42.8255,42.8575,136118.0
2017-05-03 10:55:00,53.7,53.73,53.66,53.73,87089.0,42.8654,42.8894,42.8335,42.8894,87089.0
2017-05-03 11:00:00,53.72,53.72,53.66,53.69,94119.0,42.8814,42.8814,42.8335,42.8575,94119.0
2017-05-03 11:05:00,53.7,53.75,53.68,53.73,94659.0,42.8654,42.9054,42.8495,42.8894,94659.0
2017-05-03 11:10:00,53.72,53.75,53.68,53.71,98331.0,42.8814,42.9054,42.8495,42.8734,98331.0
2017-05-03 11:15:00,53.71,53.84,53.71,53.84,110059.0,42.8734,42.9772,42.8734,42.9772,110059.0
2017-05-03 11:20:00,53.84,53.87,53.73,53.78,138564.0,42.9772,43.0011,42.8894,42.9293,138564.0
2017-05-03 11:25:00,53.78,53.89,53.76,53.86,298524.0,42.9293,43.0171,42.9133,42.9932,298524.0
2017-05-03 11:30:00,53.86,53.92,53.84,53.88,94972.0,42.9932,43.0411,42.9772,43.0091,94972.0
2017-05-03 11:35:00,53.88,53.91,53.84,53.89,89856.0,43.0091,43.0331,42.9772,43.0171,89856.0
2017-05-03 11:40:00,53.89,53.91,53.86,53.91,54096.0,43.0171,43.0331,42.9932,43.0331,54096.0
2017-05-03 11:45:00,53.91,54.08,53.9,54.06,248991.0,43.0331,43.1688,43.0251,43.1528,248991.0
2017-05-03 11:50:00,54.05,54.06,54.0,54.02,115375.0,43.1448,43.1528,43.1049,43.1209,115375.0
2017-05-03 11:55:00,54.02,54.1,53.99,54.08,134276.0,43.1209,43.1847,43.0969,43.1688,134276.0
2017-05-03 12:00:00,54.07,54.08,54.0,54.06,90742.0,43.1608,43.1688,43.1049,43.1528,90742.0
2017-05-03 12:05:00,54.06,54.06,54.0,54.03,155319.0,43.1528,43.1528,43.1049,43.1289,155319.0
2017-05-03 12:10:00,54.02,54.03,53.99,54.01,141207.0,43.1209,43.1289,43.0969,43.1129,141207.0
2017-05-03 12:15:00,54.01,54.08,54.0,54.04,283817.0,43.1129,43.1688,43.1049,43.1368,283817.0
2017-05-03 12:20:00,54.04,54.04,54.0,54.0,44549.0,43.1368,43.1368,43.1049,43.1049,44549.0
2017-05-03 12:25:00,54.0,54.12,54.0,54.11,142306.0,43.1049,43.2007,43.1049,43.1927,142306.0
2017-05-03 12:30:00,54.11,54.16,54.09,54.11,100944.0,43.1927,43.2326,43.1768,43.1927,100944.0
2017-05-03 12:35:00,54.11,54.2,54.09,54.2,130995.0,43.1927,43.2646,43.1768,43.2646,130995.0
2017-05-03 12:40:00,54.19,54.27,54.19,54.25,129483.0,43.2566,43.3204,43.2566,43.3045,129483.0
2017-05-03 12:45:00,54.25,54.26,54.19,54.23,260210.0,43.3045,43.3125,43.2566,43.2885,260210.0
2017-05-03 12:50:00,54.22,54.3,54.21,54.3,114811.0,43.2805,43.3444,43.2725,43.3444,114811.0
2017-05-03 12:55:00,54.29,54.31,54.2,54.23,73274.0,43.3364,43.3524,43.2646,43.2885,73274.0
2017-05-03 13:00:00,54.23,54.29,54.21,54.27,90028.0,43.2885,43.3364,43.2725,43.3204,90028.0
2017-05-03 13:05:00,54.27,54.35,54.26,54.33,108530.0,43.3204,43.3843,43.3125,43.3683,108530.0
2017-05-03 13:10:00,54.33,54.4,54.32,54.39,158265.0,43.3683,43.4242,43.3603,43.4162,158265.0
2017-05-03 13:15:00,54.39,54.53,54.38,54.5,315247.0,43.4162,43.528,43.4082,43.504,315247.0
2017-05-03 13:20:00,54.5,54.56,54.49,54.52,232058.0,43.504,43.5519,43.496,43.52,232058.0
2017-05-03 13:25:00,54.51,54.56,54.49,54.55,133991.0,43.512,43.5519,43.496,43.5439,133991.0
2017-05-03 13:30:00,54.55,54.55,54.44,54.45,197731.0,43.5439,43.5439,43.4561,43.4641,197731.0
2017-05-03 13:35:00,54.45,54.49,54.39,54.47,153526.0,43.4641,43.496,43.4162,43.4801,153526.0
2017-05-03 13:40:00,54.47,54.59,54.46,54.52,310800.0,43.4801,43.5759,43.4721,43.52,310800.0
2017-05-03 13:45:00,54.53,54.54,54.51,54.53,161935.0,43.528,43.536,43.512,43.528,161935.0
2017-05-03 13:50:00,54.53,54.53,54.28,54.28,192216.0,43.528,43.528,43.3284,43.3284,192216.0
2017-05-03 13:55:00,54.29,54.42,54.26,54.36,172417.0,43.3364,43.4402,43.3125,43.3923,172417.0
2017-05-03 14:00:00,54.37,54.45,54.34,54.43,108563.0,43.4003,43.4641,43.3763,43.4482,108563.0
2017-05-03 14:05:00,54.43,54.53,54.42,54.51,154084.0,43.4482,43.528,43.4402,43.512,154084.0
2017-05-03 14:10:00,54.51,54.52,54.47,54.48,243049.0,43.512,43.52,43.4801,43.4881,243049.0
2017-05-03 14:15:00,54.48,54.48,54.38,54.4,149393.0,43.4881,43.4881,43.4082,43.4242,149393.0
2017-05-03 14:20:00,54.4,54.51,54.39,54.5,144512.0,43.4242,43.512,43.4162,43.504,144512.0
2017-05-03 14:25:00,54.5,54.59,54.48,54.58,154249.0,43.504,43.5759,43.4881,43.5679,154249.0
2017-05-03 14:30:00,54.58,54.6,54.53,54.57,292923.0,43.5679,43.5839,43.528,43.5599,292923.0
2017-05-03 14:35:00,54.58,54.58,54.53,54.54,78620.0,43.5679,43.5679,43.528,43.536,78620.0
2017-05-03 14:40:00,54.54,54.58,54.53,54.57,68473.0,43.536,43.5679,43.528,43.5599,68473.0
2017-05-03 14:45:00,54.57,54.65,54.55,54.61,631132.0,43.5599,43.6238,43.5439,43.5918,631132.0
2017-05-03 14:50:00,54.6,54.62,54.56,54.58,148376.0,43.5839,43.5998,43.5519,43.5679,148376.0
2017-05-03 14:55:00,54.57,54.61,54.56,54.61,167297.0,43.5599,43.5918,43.5519,43.5918,167297.0
2017-05-03 15:00:00,54.61,54.77,54.56,54.76,2365972.0,43.5918,43.7196,43.5519,43.7116,2365972.0
2017-05-03 15:05:00,54.76,54.76,54.61,54.62,101226.0,43.7116,43.7116,43.5918,43.5998,101226.0
2017-05-03 15:10:00,54.61,54.61,54.51,54.52,111977.0,43.5918,43.5918,43.512,43.52,111977.0
2017-05-03 15:15:00,54.52,54.52,54.37,54.39,130802.0,43.52,43.52,43.4003,43.4162,130802.0
2017-05-03 15:20:00,54.39,54.55,54.39,54.47,192786.0,43.4162,43.5439,43.4162,43.4801,192786.0
2017-05-03 15:25:00,54.46,54.51,54.44,54.44,120119.0,43.4721,43.512,43.4561,43.4561,120119.0
2017-05-03 15:30:00,54.45,54.48,54.4,54.41,122970.0,43.4641,43.4881,43.4242,43.4322,122970.0
2017-05-03 15:35:00,54.41,54.45,54.37,54.41,160569.0,43.4322,43.4641,43.4003,43.4322,160569.0
2017-05-03 15:40:00,54.41,54.43,54.39,54.4,134536.0,43.4322,43.4482,43.4162,43.4242,134536.0
2017-05-03 15:45:00,54.4,54.44,54.39,54.4,205695.0,43.4242,43.4561,43.4162,43.4242,205695.0
2017-05-03 15:50:00,54.41,54.47,54.37,54.43,311277.0,43.4322,43.4801,43.4003,43.4482,311277.0
2017-05-03 15:55:00,54.43,54.51,54.39,54.49,826996.0,43.4482,43.512,43.4162,43.496,826996.0
2017-05-04 09:30:00,54.73,55.0,54.61,55.0,392619.0,43.6876,43.9031,43.5918,43.9031,392619.0
2017-05-04 09:35:00,54.99,55.0,54.86,54.92,343569.0,43.8952,43.9031,43.7914,43.8393,343569.0
2017-05-04 09:40:00,54.93,54.95,54.8,54.89,197348.0,43.8473,43.8632,43.7435,43.8153,197348.0
2017-05-04 09:45:00,54.89,54.9,54.8,54.8,213720.0,43.8153,43.8233,43.7435,43.7435,213720.0
2017-05-04 09:50:00,54.8,54.84,54.74,54.82,333044.0,43.7435,43.7754,43.6956,43.7595,333044.0
2017-05-04 09:55:00,54.82,54.86,54.79,54.81,112592.0,43.7595,43.7914,43.7355,43.7515,112592.0
2017-05-04 10:00:00,54.81,54.88,54.76,54.87,202619.0,43.7515,43.8074,43.7116,43.7994,202619.0
2017-05-04 10:05:00,54.87,54.91,54.84,54.91,94391.0,43.7994,43.8313,43.7754,43.8313,94391.0
2017-05-04 10:10:00,54.91,54.94,54.88,54.91,115967.0,43.8313,43.8553,43.8074,43.8313,115967.0
2017-05-04 10:15:00,54.91,54.91,54.85,54.91,248579.0,43.8313,43.8313,43.7834,43.8313,248579.0
2017-05-04 10:20:00,54.9,54.91,54.85,54.89,134976.0,43.8233,43.8313,43.7834,43.8153,134976.0
2017-05-04 10:25:00,54.89,54.93,54.86,54.91,63174.0,43.8153,43.8473,43.7914,43.8313,63174.0
2017-05-04 10:30:00,54.9,54.91,54.86,54.88,176447.0,43.8233,43.8313,43.7914,43.8074,176447.0
2017-05-04 10:35:00,54.88,54.96,54.87,54.93,197637.0,43.8074,43.8712,43.7994,43.8473,197637.0
2017-05-04 10:40:00,54.93,54.94,54.85,54.88,131662.0,43.8473,43.8553,43.7834,43.8074,131662.0
2017-05-04 10:45:00,54.87,54.88,54.81,54.83,95884.0,43.7994,43.8074,43.7515,43.7674,95884.0
2017-05-04 10:50:00,54.83,54.86,54.82,54.84,94035.0,43.7674,43.7914,43.7595,43.7754,94035.0
2017-05-04 10:55:00,54.83,54.84,54.75,54.76,130025.0,43.7674,43.7754,43.7036,43.7116,130025.0
2017-05-04 11:00:00,54.76,54.81,54.75,54.8,120544.0,43.7116,43.7515,43.7036,43.7435,120544.0
2017-05-04 11:05:00,54.81,54.9,54.81,54.88,152908.0,43.7515,43.8233,43.7515,43.8074,152908.0
2017-05-04 11:10:00,54.87,54.93,54.87,54.89,155008.0,43.7994,43.8473,43.7994,43.8153,155008.0
2017-05-04 11:15:00,54.89,54.94,54.89,54.91,84375.0,43.8153,43.8553,43.8153,43.8313,84375.0
2017-05-04 11:20:00,54.9,54.93,54.9,54.92,93106.0,43.8233,43.8473,43.8233,43.8393,93106.0
2017-05-04 11:25:00,54.92,54.92,54.9,54.91,107066.0,43.8393,43.8393,43.8233,43.8313,107066.0
2017-05-04 11:30:00,54.91,54.91,54.9,54.91,59294.0,43.8313,43.8313,43.8233,43.8313,59294.0
2017-05-04 11:35:00,54.91,54.96,54.9,54.96,170961.0,43.8313,43.8712,43.8233,43.8712,170961.0
2017-05-04 11:40:00,54.96,54.96,54.94,54.95,44289.0,43.8712,43.8712,43.8553,43.8632,44289.0
2017-05-04 11:45:00,54.95,54.99,54.91,54.92,94291.0,43.8632,43.8952,43.8313,43.8393,94291.0
2017-05-04 11:50:00,54.92,54.92,54.91,54.91,63995.0,43.8393,43.8393,43.8313,43.8313,63995.0
2017-05-04 11:55:00,54.91,54.92,54.76,54.76,151668.0,43.8313,43.8393,43.7116,43.7116,151668.0
2017-05-04 12:00:00,54.76,54.8,54.73,54.74,139139.0,43.7116,43.7435,43.6876,43.6956,139139.0
2017-05-04 12:05:00,54.75,54.78,54.69,54.69,112392.0,43.7036,43.7275,43.6557,43.6557,112392.0
2017-05-04 12:10:00,54.69,54.76,54.68,54.75,170335.0,43.6557,43.7116,43.6477,43.7036,170335.0
2017-05-04 12:15:00,54.75,54.75,54.62,54.63,294926.0,43.7036,43.7036,43.5998,43.6078,294926.0
2017-05-04 12:20:00,54.63,54.7,54.62,54.7,147149.0,43.6078,43.6637,43.5998,43.6637,147149.0
2017-05-04 12:25:00,54.71,54.71,54.69,54.7,142166.0,43.6717,43.6717,43.6557,43.6637,142166.0
2017-05-04 12:30:00,54.69,54.73,54.69,54.73,103864.0,43.6557,43.6876,43.6557,43.6876,103864.0
2017-05-04 12:35:00,54.72,54.73,54.67,54.69,59706.0,43.6796,43.6876,43.6397,43.6557,59706.0
2017-05-04 12:40:00,54.69,54.69,54.65,54.69,82431.0,43.6557,43.6557,43.6238,43.6557,82431.0
2017-05-04 12:45:00,54.69,54.78,54.68,54.76,83970.0,43.6557,43.7275,43.6477,43.7116,83970.0
2017-05-04 12:50:00,54.76,54.76,54.7,54.7,52629.0,43.7116,43.7116,43.6637,43.6637,52629.0
2017-05-04 12:55:00,54.7,54.77,54.69,54.75,106763.0,43.6637,43.7196,43.6557,43.7036,106763.0
2017-05-04 13:00:00,54.76,54.78,54.73,54.75,70365.0,43.7116,43.7275,43.6876,43.7036,70365.0
2017-05-04 13:05:00,54.74,54.75,54.73,54.75,38915.0,43.6956,43.7036,43.6876,43.7036,38915.0
2017-05-04 13:10:00,54.75,54.75,54.73,54.73,70253.0,43.7036,43.7036,43.6876,43.6876,70253.0
2017-05-04 13:15:00,54.73,54.75,54.7,54.72,87238.0,43.6876,43.7036,43.6637,43.6796,87238.0
2017-05-04 13:20:00,54.71,54.73,54.7,54.7,78647.0,43.6717,43.6876,43.6637,43.6637,78647.0
2017-05-04 13:25:00,54.7,54.71,54.67,54.69,96273.0,43.6637,43.6717,43.6397,43.6557,96273.0
2017-05-04 13:30:00,54.69,54.69,54.64,54.65,88867.0,43.6557,43.6557,43.6158,43.6238,88867.0
2017-05-04 13:35:00,54.65,54.66,54.63,54.64,58578.0,43.6238,43.6317,43.6078,43.6158,58578.0
2017-05-04 13:40:00,54.64,54.66,54.63,54.64,93828.0,43.6158,43.6317,43.6078,43.6158,93828.0
2017-05-04 13:45:00,54.65,54.74,54.64,54.73,86915.0,43.6238,43.6956,43.6158,43.6876,86915.0
2017-05-04 13:50:00,54.73,54.74,54.67,54.68,70011.0,43.6876,43.6956,43.6397,43.6477,70011.0
2017-05-04 13:55:00,54.67,54.69,54.65,54.66,59173.0,43.6397,43.6557,43.6238,43.6317,59173.0
2017-05-04 14:00:00,54.65,54.67,54.63,54.66,66948.0,43.6238,43.6397,43.6078,43.6317,66948.0
2017-05-04 14:05:00,54.66,54.66,54.63,54.64,39666.0,43.6317,43.6317,43.6078,43.6158,39666.0
2017-05-04 14:10:00,54.64,54.64,54.58,54.59,83394.0,43.6158,43.6158,43.5679,43.5759,83394.0
2017-05-04 14:15:00,54.59,54.63,54.55,54.55,98759.0,43.5759,43.6078,43.5439,43.5439,98759.0
2017-05-04 14:20:00,54.55,54.56,54.5,54.52,100538.0,43.5439,43.5519,43.504,43.52,100538.0
2017-05-04 14:25:00,54.53,54.62,54.52,54.6,71753.0,43.528,43.5998,43.52,43.5839,71753.0
2017-05-04 14:30:00,54.59,54.65,54.59,54.6,73258.0,43.5759,43.6238,43.5759,43.5839,73258.0
2017-05-04 14:35:00,54.61,54.61,54.55,54.59,48714.0,43.5918,43.5918,43.5439,43.5759,48714.0
2017-05-04 14:40:00,54.58,54.65,54.58,54.62,62265.0,43.5679,43.6238,43.5679,43.5998,62265.0
2017-05-04 14:45:00,54.61,54.69,54.61,54.66,83403.0,43.5918,43.6557,43.5918,43.6317,83403.0
2017-05-04 14:50:00,54.65,54.66,54.62,54.64,43706.0,43.6238,43.6317,43.5998,43.6158,43706.0
2017-05-04 14:55:00,54.63,54.71,54.62,54.65,113116.0,43.6078,43.6717,43.5998,43.6238,113116.0
2017-05-04 15:00:00,54.64,54.66,54.61,54.66,57701.0,43.6158,43.6317,43.5918,43.6317,57701.0
2017-05-04 15:05:00,54.65,54.67,54.62,54.65,74017.0,43.6238,43.6397,43.5998,43.6238,74017.0
2017-05-04 15:10:00,54.65,54.66,54.62,54.66,69802.0,43.6238,43.6317,43.5998,43.6317,69802.0
2017-05-04 15:15:00,54.65,54.7,54.65,54.68,99542.0,43.6238,43.6637,43.6238,43.6477,99542.0
2017-05-04 15:20:00,54.67,54.69,54.67,54.68,90836.0,43.6397,43.6557,43.6397,43.6477,90836.0
2017-05-04 15:25:00,54.68,54.68,54.63,54.68,96955.0,43.6477,43.6477,43.6078,43.6477,96955.0
2017-05-04 15:30:00,54.68,54.78,54.67,54.75,152715.0,43.6477,43.7275,43.6397,43.7036,152715.0
2017-05-04 15:35:00,54.75,54.81,54.74,54.8,126796.0,43.7036,43.7515,43.6956,43.7435,126796.0
2017-05-04 15:40:00,54.8,54.81,54.76,54.78,175234.0,43.7435,43.7515,43.7116,43.7275,175234.0
2017-05-04 15:45:00,54.77,54.78,54.71,54.76,142720.0,43.7196,43.7275,43.6717,43.7116,142720.0
2017-05-04 15:50:00,54.76,54.87,54.75,54.86,340905.0,43.7116,43.7994,43.7036,43.7914,340905.0
2017-05-04 15:55:00,54.86,54.96,54.85,54.91,685231.0,43.7914,43.8712,43.7834,43.8313,685231.0
2017-05-05 09:30:00,54.93,55.0,54.87,54.94,364160.0,43.8473,43.9031,43.7994,43.8553,364160.0
2017-05-05 09:35:00,54.95,55.0,54.92,55.0,145882.0,43.8632,43.9031,43.8393,43.9031,145882.0
2017-05-05 09:40:00,55.0,55.0,54.89,54.91,98639.0,43.9031,43.9031,43.8153,43.8313,98639.0
2017-05-05 09:45:00,54.91,54.93,54.89,54.91,128520.0,43.8313,43.8473,43.8153,43.8313,128520.0
2017-05-05 09:50:00,54.91,54.98,54.89,54.97,285618.0,43.8313,43.8872,43.8153,43.8792,285618.0
2017-05-05 09:55:00,54.96,54.97,54.92,54.92,110921.0,43.8712,43.8792,43.8393,43.8393,110921.0
2017-05-05 10:00:00,54.92,54.94,54.91,54.92,96472.0,43.8393,43.8553,43.8313,43.8393,96472.0
2017-05-05 10:05:00,54.93,54.95,54.89,54.91,205920.0,43.8473,43.8632,43.8153,43.8313,205920.0
2017-05-05 10:10:00,54.92,54.92,54.81,54.81,149407.0,43.8393,43.8393,43.7515,43.7515,149407.0
2017-05-05 10:15:00,54.82,54.88,54.81,54.87,199685.0,43.7595,43.8074,43.7515,43.7994,199685.0
2017-05-05 10:20:00,54.87,54.89,54.85,54.89,129632.0,43.7994,43.8153,43.7834,43.8153,129632.0
2017-05-05 10:25:00,54.89,54.92,54.88,54.91,105435.0,43.8153,43.8393,43.8074,43.8313,105435.0
2017-05-05 10:30:00,54.92,54.94,54.89,54.9,189183.0,43.8393,43.8553,43.8153,43.8233,189183.0
2017-05-05 10:35:00,54.91,54.91,54.73,54.74,97532.0,43.8313,43.8313,43.6876,43.6956,97532.0
2017-05-05 10:40:00,54.73,54.77,54.73,54.76,102173.0,43.6876,43.7196,43.6876,43.7116,102173.0
2017-05-05 10:45:00,54.77,54.89,54.76,54.83,138742.0,43.7196,43.8153,43.7116,43.7674,138742.0
2017-05-05 10:50:00,54.83,54.84,54.78,54.8,87683.0,43.7674,43.7754,43.7275,43.7435,87683.0
2017-05-05 10:55:00,54.8,54.82,54.78,54.8,53934.0,43.7435,43.7595,43.7275,43.7435,53934.0
2017-05-05 11:00:00,54.81,54.84,54.8,54.83,53727.0,43.7515,43.7754,43.7435,43.7674,53727.0
2017-05-05 11:05:00,54.83,54.86,54.83,54.86,113949.0,43.7674,43.7914,43.7674,43.7914,113949.0
2017-05-05 11:10:00,54.86,54.89,54.85,54.89,53397.0,43.7914,43.8153,43.7834,43.8153,53397.0
2017-05-05 11:15:00,54.88,54.9,54.88,54.89,67620.0,43.8074,43.8233,43.8074,43.8153,67620.0
2017-05-05 11:20:00,54.88,54.89,54.82,54.84,76344.0,43.8074,43.8153,43.7595,43.7754,76344.0
2017-05-05 11:25:00,54.84,54.85,54.79,54.8,110096.0,43.7754,43.7834,43.7355,43.7435,110096.0
2017-05-05 11:30:00,54.82,54.87,54.81,54.86,70252.0,43.7595,43.7994,43.7515,43.7914,70252.0
2017-05-05 11:35:00,54.86,54.87,54.81,54.83,238379.0,43.7914,43.7994,43.7515,43.7674,238379.0
2017-05-05 11:40:00,54.82,54.86,54.81,54.85,62544.0,43.7595,43.7914,43.7515,43.7834,62544.0
2017-05-05 11:45:00,54.86,54.88,54.84,54.88,68197.0,43.7914,43.8074,43.7754,43.8074,68197.0
2017-05-05 11:50:00,54.88,54.91,54.87,54.91,103282.0,43.8074,43.8313,43.7994,43.8313,103282.0
2017-05-05 11:55:00,54.91,54.92,54.9,54.91,61792.0,43.8313,43.8393,43.8233,43.8313,61792.0
2017-05-05 12:00:00,54.91,54.92,54.9,54.91,56204.0,43.8313,43.8393,43.8233,43.8313,56204.0
2017-05-05 12:05:00,54.91,54.92,54.89,54.91,80649.0,43.8313,43.8393,43.8153,43.8313,80649.0
2017-05-05 12:10:00,54.91,54.92,54.89,54.91,212372.0,43.8313,43.8393,43.8153,43.8313,212372.0
2017-05-05 12:15:00,54.9,54.95,54.9,54.94,78332.0,43.8233,43.8632,43.8233,43.8553,78332.0
2017-05-05 12:20:00,54.94,54.94,54.89,54.9,80013.0,43.8553,43.8553,43.8153,43.8233,80013.0
2017-05-05 12:25:00,54.9,54.91,54.88,54.88,82981.0,43.8233,43.8313,43.8074,43.8074,82981.0
2017-05-05 12:30:00,54.89,54.89,54.8,54.83,77213.0,43.8153,43.8153,43.7435,43.7674,77213.0
2017-05-05 12:35:00,54.83,54.87,54.83,54.86,38640.0,43.7674,43.7994,43.7674,43.7914,38640.0
2017-05-05 12:40:00,54.87,54.88,54.86,54.87,34555.0,43.7994,43.8074,43.7914,43.7994,34555.0
2017-05-05 12:45:00,54.86,54.87,54.82,54.83,51365.0,43.7914,43.7994,43.7595,43.7674,51365.0
2017-05-05 12:50:00,54.83,54.85,54.81,54.84,74374.0,43.7674,43.7834,43.7515,43.7754,74374.0
2017-05-05 12:55:00,54.83,54.85,54.82,54.84,62675.0,43.7674,43.7834,43.7595,43.7754,62675.0
2017-05-05 13:00:00,54.84,54.85,54.82,54.84,39450.0,43.7754,43.7834,43.7595,43.7754,39450.0
2017-05-05 13:05:00,54.83,54.85,54.83,54.83,41596.0,43.7674,43.7834,43.7674,43.7674,41596.0
2017-05-05 13:10:00,54.84,54.84,54.79,54.84,68234.0,43.7754,43.7754,43.7355,43.7754,68234.0
2017-05-05 13:15:00,54.83,54.85,54.82,54.84,44359.0,43.7674,43.7834,43.7595,43.7754,44359.0
2017-05-05 13:20:00,54.84,54.84,54.82,54.84,38804.0,43.7754,43.7754,43.7595,43.7754,38804.0
2017-05-05 13:25:00,54.83,54.88,54.83,54.86,37785.0,43.7674,43.8074,43.7674,43.7914,37785.0
2017-05-05 13:30:00,54.87,54.87,54.84,54.86,21132.0,43.7994,43.7994,43.7754,43.7914,21132.0
2017-05-05 13:35:00,54.85,54.86,54.83,54.83,36294.0,43.7834,43.7914,43.7674,43.7674,36294.0
2017-05-05 13:40:00,54.83,54.84,54.81,54.83,38422.0,43.7674,43.7754,43.7515,43.7674,38422.0
2017-05-05 13:45:00,54.83,54.87,54.82,54.84,48491.0,43.7674,43.7994,43.7595,43.7754,48491.0
2017-05-05 13:50:00,54.84,54.84,54.81,54.83,153864.0,43.7754,43.7754,43.7515,43.7674,153864.0
2017-05-05 13:55:00,54.83,54.83,54.8,54.81,40421.0,43.7674,43.7674,43.7435,43.7515,40421.0
2017-05-05 14:00:00,54.82,54.84,54.78,54.82,40324.0,43.7595,43.7754,43.7275,43.7595,40324.0
2017-05-05 14:05:00,54.82,54.84,54.81,54.82,33881.0,43.7595,43.7754,43.7515,43.7595,33881.0
2017-05-05 14:10:00,54.82,54.83,54.8,54.81,104051.0,43.7595,43.7674,43.7435,43.7515,104051.0
2017-05-05 14:15:00,54.81,54.82,54.77,54.77,38264.0,43.7515,43.7595,43.7196,43.7196,38264.0
2017-05-05 14:20:00,54.78,54.78,54.72,54.73,80857.0,43.7275,43.7275,43.6796,43.6876,80857.0
2017-05-05 14:25:00,54.72,54.79,54.72,54.78,59428.0,43.6796,43.7355,43.6796,43.7275,59428.0
2017-05-05 14:30:00,54.77,54.79,54.75,54.75,37651.0,43.7196,43.7355,43.7036,43.7036,37651.0
2017-05-05 14:35:00,54.76,54.77,54.75,54.76,26779.0,43.7116,43.7196,43.7036,43.7116,26779.0
2017-05-05 14:40:00,54.75,54.78,54.75,54.76,43881.0,43.7036,43.7275,43.7036,43.7116,43881.0
2017-05-05 14:45:00,54.75,54.79,54.75,54.78,159727.0,43.7036,43.7355,43.7036,43.7275,159727.0
2017-05-05 14:50:00,54.78,54.78,54.75,54.75,47375.0,43.7275,43.7275,43.7036,43.7036,47375.0
2017-05-05 14:55:00,54.75,54.76,54.71,54.71,45899.0,43.7036,43.7116,43.6717,43.6717,45899.0
2017-05-05 15:00:00,54.7,54.77,54.69,54.77,115561.0,43.6637,43.7196,43.6557,43.7196,115561.0
2017-05-05 15:05:00,54.77,54.77,54.74,54.77,59940.0,43.7196,43.7196,43.6956,43.7196,59940.0
2017-05-05 15:10:00,54.77,54.85,54.76,54.8,138414.0,43.7196,43.7834,43.7116,43.7435,138414.0
2017-05-05 15:15:00,54.81,54.83,54.76,54.83,69534.0,43.7515,43.7674,43.7116,43.7674,69534.0
2017-05-05 15:20:00,54.83,54.87,54.81,54.83,93211.0,43.7674,43.7994,43.7515,43.7674,93211.0
2017-05-05 15:25:00,54.83,54.83,54.79,54.8,61798.0,43.7674,43.7674,43.7355,43.7435,61798.0
2017-05-05 15:30:00,54.8,54.83,54.79,54.83,66734.0,43.7435,43.7674,43.7355,43.7674,66734.0
2017-05-05 15:35:00,54.83,54.88,54.82,54.86,104319.0,43.7674,43.8074,43.7595,43.7914,104319.0
2017-05-05 15:40:00,54.85,54.86,54.83,54.84,107246.0,43.7834,43.7914,43.7674,43.7754,107246.0
2017-05-05 15:45:00,54.83,54.89,54.83,54.88,131920.0,43.7674,43.8153,43.7674,43.8074,131920.0
2017-05-05 15:50:00,54.89,54.93,54.89,54.91,270050.0,43.8153,43.8473,43.8153,43.8313,270050.0
2017-05-05 15:55:00,54.92,54.94,54.88,54.93,398853.0,43.8393,43.8553,43.8074,43.8473,398853.0
2017-05-08 09:30:00,54.99,55.0,54.7,54.88,177993.0,43.8952,43.9031,43.6637,43.8074,177993.0
2017-05-08 09:35:00,54.89,54.91,54.66,54.66,137160.0,43.8153,43.8313,43.6317,43.6317,137160.0
2017-05-08 09:40:00,54.68,54.75,54.61,54.74,85516.0,43.6477,43.7036,43.5918,43.6956,85516.0
2017-05-08 09:45:00,54.74,54.81,54.73,54.78,84384.0,43.6956,43.7515,43.6876,43.7275,84384.0
2017-05-08 09:50:00,54.78,54.8,54.71,54.72,74002.0,43.7275,43.7435,43.6717,43.6796,74002.0
2017-05-08 09:55:00,54.72,54.74,54.69,54.73,67542.0,43.6796,43.6956,43.6557,43.6876,67542.0
2017-05-08 10:00:00,54.72,54.72,54.64,54.7,81687.0,43.6796,43.6796,43.6158,43.6637,81687.0
2017-05-08 10:05:00,54.71,54.74,54.7,54.73,198831.0,43.6717,43.6956,43.6637,43.6876,198831.0
2017-05-08 10:10:00,54.73,54.78,54.72,54.78,152472.0,43.6876,43.7275,43.6796,43.7275,152472.0
2017-05-08 10:15:00,54.78,54.81,54.76,54.81,92250.0,43.7275,43.7515,43.7116,43.7515,92250.0
2017-05-08 10:20:00,54.81,54.81,54.79,54.8,83394.0,43.7515,43.7515,43.7355,43.7435,83394.0
2017-05-08 10:25:00,54.8,54.87,54.8,54.87,204417.0,43.7435,43.7994,43.7435,43.7994,204417.0
2017-05-08 10:30:00,54.87,54.89,54.83,54.86,61769.0,43.7994,43.8153,43.7674,43.7914,61769.0
2017-05-08 10:35:00,54.86,54.86,54.8,54.81,36100.0,43.7914,43.7914,43.7435,43.7515,36100.0
2017-05-08 10:40:00,54.81,54.83,54.78,54.83,171903.0,43.7515,43.7674,43.7275,43.7674,171903.0
2017-05-08 10:45:00,54.83,54.83,54.76,54.77,37910.0,43.7674,43.7674,43.7116,43.7196,37910.0
2017-05-08 10:50:00,54.76,54.79,54.74,54.79,128671.0,43.7116,43.7355,43.6956,43.7355,128671.0
2017-05-08 10:55:00,54.79,54.79,54.76,54.78,59230.0,43.7355,43.7355,43.7116,43.7275,59230.0
2017-05-08 11:00:00,54.78,54.81,54.77,54.79,44238.0,43.7275,43.7515,43.7196,43.7355,44238.0
2017-05-08 11:05:00,54.79,54.81,54.78,54.8,44874.0,43.7355,43.7515,43.7275,43.7435,44874.0
2017-05-08 11:10:00,54.79,54.8,54.72,54.73,45343.0,43.7355,43.7435,43.6796,43.6876,45343.0
2017-05-08 11:15:00,54.73,54.82,54.72,54.81,90821.0,43.6876,43.7595,43.6796,43.7515,90821.0
2017-05-08 11:20:00,54.82,54.82,54.78,54.78,50058.0,43.7595,43.7595,43.7275,43.7275,50058.0
2017-05-08 11:25:00,54.79,54.8,54.74,54.75,87716.0,43.7355,43.7435,43.6956,43.7036,87716.0
2017-05-08 11:30:00,54.75,54.75,54.7,54.71,60851.0,43.7036,43.7036,43.6637,43.6717,60851.0
2017-05-08 11:35:00,54.71,54.71,54.69,54.71,159851.0,43.6717,43.6717,43.6557,43.6717,159851.0
2017-05-08 11:40:00,54.7,54.73,54.7,54.72,69991.0,43.6637,43.6876,43.6637,43.6796,69991.0
2017-05-08 11:45:00,54.72,54.73,54.7,54.72,36913.0,43.6796,43.6876,43.6637,43.6796,36913.0
2017-05-08 11:50:00,54.72,54.72,54.71,54.71,51621.0,43.6796,43.6796,43.6717,43.6717,51621.0
2017-05-08 11:55:00,54.72,54.74,54.71,54.73,54608.0,43.6796,43.6956,43.6717,43.6876,54608.0
2017-05-08 12:00:00,54.73,54.73,54.72,54.73,14435.0,43.6876,43.6876,43.6796,43.6876,14435.0
2017-05-08 12:05:00,54.73,54.74,54.72,54.73,35175.0,43.6876,43.6956,43.6796,43.6876,35175.0
2017-05-08 12:10:00,54.73,54.77,54.72,54.76,153605.0,43.6876,43.7196,43.6796,43.7116,153605.0
2017-05-08 12:15:00,54.77,54.78,54.74,54.76,110196.0,43.7196,43.7275,43.6956,43.7116,110196.0
2017-05-08 12:20:00,54.76,54.76,54.72,54.72,30585.0,43.7116,43.7116,43.6796,43.6796,30585.0
2017-05-08 12:25:00,54.72,54.73,54.69,54.7,62088.0,43.6796,43.6876,43.6557,43.6637,62088.0
2017-05-08 12:30:00,54.7,54.74,54.69,54.72,72265.0,43.6637,43.6956,43.6557,43.6796,72265.0
2017-05-08 12:35:00,54.72,54.74,54.71,54.73,31848.0,43.6796,43.6956,43.6717,43.6876,31848.0
2017-05-08 12:40:00,54.73,54.75,54.71,54.75,28646.0,43.6876,43.7036,43.6717,43.7036,28646.0
2017-05-08 12:45:00,54.75,54.75,54.73,54.73,13803.0,43.7036,43.7036,43.6876,43.6876,13803.0
2017-05-08 12:50:00,54.73,54.74,54.7,54.71,15801.0,43.6876,43.6956,43.6637,43.6717,15801.0
2017-05-08 12:55:00,54.71,54.71,54.67,54.71,72436.0,43.6717,43.6717,43.6397,43.6717,72436.0
2017-05-08 13:00:00,54.71,54.72,54.69,54.69,52255.0,43.6717,43.6796,43.6557,43.6557,52255.0
2017-05-08 13:05:00,54.69,54.7,54.69,54.7,13981.0,43.6557,43.6637,43.6557,43.6637,13981.0
2017-05-08 13:10:00,54.7,54.77,54.69,54.76,115660.0,43.6637,43.7196,43.6557,43.7116,115660.0
2017-05-08 13:15:00,54.77,54.78,54.75,54.75,34604.0,43.7196,43.7275,43.7036,43.7036,34604.0
2017-05-08 13:20:00,54.76,54.79,54.73,54.79,50570.0,43.7116,43.7355,43.6876,43.7355,50570.0
2017-05-08 13:25:00,54.78,54.82,54.78,54.8,47982.0,43.7275,43.7595,43.7275,43.7435,47982.0
2017-05-08 13:30:00,54.8,54.82,54.8,54.82,47663.0,43.7435,43.7595,43.7435,43.7595,47663.0
2017-05-08 13:35:00,54.82,54.83,54.81,54.82,31944.0,43.7595,43.7674,43.7515,43.7595,31944.0
2017-05-08 13:40:00,54.82,54.82,54.8,54.81,50713.0,43.7595,43.7595,43.7435,43.7515,50713.0
2017-05-08 13:45:00,54.8,54.81,54.79,54.8,40682.0,43.7435,43.7515,43.7355,43.7435,40682.0
2017-05-08 13:50:00,54.8,54.81,54.78,54.8,43510.0,43.7435,43.7515,43.7275,43.7435,43510.0
2017-05-08 13:55:00,54.8,54.81,54.79,54.8,14642.0,43.7435,43.7515,43.7355,43.7435,14642.0
2017-05-08 14:00:00,54.8,54.83,54.8,54.81,55135.0,43.7435,43.7674,43.7435,43.7515,55135.0
2017-05-08 14:05:00,54.82,54.82,54.78,54.79,48890.0,43.7595,43.7595,43.7275,43.7355,48890.0
2017-05-08 14:10:00,54.79,54.81,54.78,54.8,56316.0,43.7355,43.7515,43.7275,43.7435,56316.0
2017-05-08 14:15:00,54.81,54.81,54.76,54.76,35887.0,43.7515,43.7515,43.7116,43.7116,35887.0
2017-05-08 14:20:00,54.77,54.78,54.76,54.78,23561.0,43.7196,43.7275,43.7116,43.7275,23561.0
2017-05-08 14:25:00,54.78,54.79,54.77,54.79,34955.0,43.7275,43.7355,43.7196,43.7355,34955.0
2017-05-08 14:30:00,54.78,54.79,54.77,54.79,40291.0,43.7275,43.7355,43.7196,43.7355,40291.0
2017-05-08 14:35:00,54.79,54.79,54.78,54.78,33281.0,43.7355,43.7355,43.7275,43.7275,33281.0
2017-05-08 14:40:00,54.78,54.83,54.78,54.82,96001.0,43.7275,43.7674,43.7275,43.7595,96001.0
2017-05-08 14:45:00,54.81,54.84,54.81,54.84,52722.0,43.7515,43.7754,43.7515,43.7754,52722.0
2017-05-08 14:50:00,54.84,54.84,54.83,54.84,26489.0,43.7754,43.7754,43.7674,43.7754,26489.0
2017-05-08 14:55:00,54.83,54.85,54.81,54.82,47906.0,43.7674,43.7834,43.7515,43.7595,47906.0
2017-05-08 15:00:00,54.82,54.82,54.77,54.77,67039.0,43.7595,43.7595,43.7196,43.7196,67039.0
2017-05-08 15:05:00,54.78,54.78,54.75,54.75,41283.0,43.7275,43.7275,43.7036,43.7036,41283.0
2017-05-08 15:10:00,54.76,54.76,54.68,54.68,65150.0,43.7116,43.7116,43.6477,43.6477,65150.0
2017-05-08 15:15:00,54.68,54.7,54.67,54.68,66188.0,43.6477,43.6637,43.6397,43.6477,66188.0
2017-05-08 15:20:00,54.68,54.69,54.63,54.65,53155.0,43.6477,43.6557,43.6078,43.6238,53155.0
2017-05-08 15:25:00,54.65,54.66,54.61,54.61,48160.0,43.6238,43.6317,43.5918,43.5918,48160.0
2017-05-08 15:30:00,54.62,54.62,54.59,54.61,87599.0,43.5998,43.5998,43.5759,43.5918,87599.0
2017-05-08 15:35:00,54.61,54.61,54.56,54.57,78941.0,43.5918,43.5918,43.5519,43.5599,78941.0
2017-05-08 15:40:00,54.57,54.61,54.56,54.58,126177.0,43.5599,43.5918,43.5519,43.5679,126177.0
2017-05-08 15:45:00,54.58,54.58,54.57,54.58,99939.0,43.5679,43.5679,43.5599,43.5679,99939.0
2017-05-08 15:50:00,54.58,54.61,54.57,54.61,137853.0,43.5679,43.5918,43.5599,43.5918,137853.0
2017-05-08 15:55:00,54.6,54.66,54.6,54.62,512721.0,43.5839,43.6317,43.5839,43.5998,512721.0
2017-05-09 09:30:00,54.7,54.82,54.63,54.74,243124.0,43.6637,43.7595,43.6078,43.6956,243124.0
2017-05-09 09:35:00,54.75,54.78,54.69,54.71,50067.0,43.7036,43.7275,43.6557,43.6717,50067.0
2017-05-09 09:40:00,54.71,54.84,54.69,54.84,135758.0,43.6717,43.7754,43.6557,43.7754,135758.0
2017-05-09 09:45:00,54.84,55.0,54.83,54.94,183265.0,43.7754,43.9031,43.7674,43.8553,183265.0
2017-05-09 09:50:00,54.94,54.96,54.88,54.95,58970.0,43.8553,43.8712,43.8074,43.8632,58970.0
2017-05-09 09:55:00,54.95,54.95,54.88,54.94,38668.0,43.8632,43.8632,43.8074,43.8553,38668.0
2017-05-09 10:00:00,54.94,54.95,54.83,54.87,71627.0,43.8553,43.8632,43.7674,43.7994,71627.0
2017-05-09 10:05:00,54.87,54.94,54.87,54.9,79078.0,43.7994,43.8553,43.7994,43.8233,79078.0
2017-05-09 10:10:00,54.9,54.97,54.9,54.96,231988.0,43.8233,43.8792,43.8233,43.8712,231988.0
2017-05-09 10:15:00,54.96,54.99,54.95,54.97,136605.0,43.8712,43.8952,43.8632,43.8792,136605.0
2017-05-09 10:20:00,54.97,54.99,54.96,54.98,140284.0,43.8792,43.8952,43.8712,43.8872,140284.0
2017-05-09 10:25:00,54.98,54.99,54.9,54.9,93801.0,43.8872,43.8952,43.8233,43.8233,93801.0
2017-05-09 10:30:00,54.9,54.92,54.87,54.91,60906.0,43.8233,43.8393,43.7994,43.8313,60906.0
2017-05-09 10:35:00,54.91,54.94,54.9,54.93,52383.0,43.8313,43.8553,43.8233,43.8473,52383.0
2017-05-09 10:40:00,54.93,54.93,54.9,54.91,52328.0,43.8473,43.8473,43.8233,43.8313,52328.0
2017-05-09 10:45:00,54.91,54.93,54.88,54.92,225641.0,43.8313,43.8473,43.8074,43.8393,225641.0
2017-05-09 10:50:00,54.92,54.96,54.91,54.95,38650.0,43.8393,43.8712,43.8313,43.8632,38650.0
2017-05-09 10:55:00,54.94,54.94,54.91,54.94,50685.0,43.8553,43.8553,43.8313,43.8553,50685.0
2017-05-09 11:00:00,54.94,54.98,54.92,54.97,65136.0,43.8553,43.8872,43.8393,43.8792,65136.0
2017-05-09 11:05:00,54.97,54.98,54.94,54.95,49902.0,43.8792,43.8872,43.8553,43.8632,49902.0
2017-05-09 11:10:00,54.96,54.96,54.95,54.96,38507.0,43.8712,43.8712,43.8632,43.8712,38507.0
2017-05-09 11:15:00,54.96,54.96,54.93,54.94,96017.0,43.8712,43.8712,43.8473,43.8553,96017.0
2017-05-09 11:20:00,54.93,54.94,54.91,54.94,81794.0,43.8473,43.8553,43.8313,43.8553,81794.0
2017-05-09 11:25:00,54.93,54.94,54.91,54.92,44188.0,43.8473,43.8553,43.8313,43.8393,44188.0
2017-05-09 11:30:00,54.92,54.94,54.91,54.94,56380.0,43.8393,43.8553,43.8313,43.8553,56380.0
2017-05-09 11:35:00,54.94,54.94,54.89,54.9,51765.0,43.8553,43.8553,43.8153,43.8233,51765.0
2017-05-09 11:40:00,54.9,54.92,54.88,54.92,105280.0,43.8233,43.8393,43.8074,43.8393,105280.0
2017-05-09 11:45:00,54.91,54.94,54.91,54.94,43471.0,43.8313,43.8553,43.8313,43.8553,43471.0
2017-05-09 11:50:00,54.93,54.97,54.93,54.97,58367.0,43.8473,43.8792,43.8473,43.8792,58367.0
2017-05-09 11:55:00,54.97,54.98,54.97,54.97,16929.0,43.8792,43.8872,43.8792,43.8792,16929.0
2017-05-09 12:00:00,54.97,55.0,54.97,54.98,193151.0,43.8792,43.9031,43.8792,43.8872,193151.0
2017-05-09 12:05:00,54.98,55.02,54.98,55.02,126629.0,43.8872,43.9191,43.8872,43.9191,126629.0
2017-05-09 12:10:00,55.02,55.05,55.01,55.01,97284.0,43.9191,43.9431,43.9111,43.9111,97284.0
2017-05-09 12:15:00,55.02,55.04,55.01,55.03,28380.0,43.9191,43.9351,43.9111,43.9271,28380.0
2017-05-09 12:20:00,55.03,55.03,54.94,54.96,93081.0,43.9271,43.9271,43.8553,43.8712,93081.0
2017-05-09 12:25:00,54.96,54.97,54.94,54.97,34563.0,43.8712,43.8792,43.8553,43.8792,34563.0
2017-05-09 12:30:00,54.97,54.97,54.9,54.95,71347.0,43.8792,43.8792,43.8233,43.8632,71347.0
2017-05-09 12:35:00,54.95,54.95,54.92,54.95,41139.0,43.8632,43.8632,43.8393,43.8632,41139.0
2017-05-09 12:40:00,54.95,55.0,54.94,55.0,49881.0,43.8632,43.9031,43.8553,43.9031,49881.0
2017-05-09 12:45:00,55.01,55.03,55.0,55.01,35808.0,43.9111,43.9271,43.9031,43.9111,35808.0
2017-05-09 12:50:00,55.01,55.02,54.98,54.99,32404.0,43.9111,43.9191,43.8872,43.8952,32404.0
2017-05-09 12:55:00,54.98,55.0,54.96,55.0,48886.0,43.8872,43.9031,43.8712,43.9031,48886.0
2017-05-09 13:00:00,55.0,55.01,54.99,55.01,18664.0,43.9031,43.9111,43.8952,43.9111,18664.0
2017-05-09 13:05:00,55.01,55.02,55.0,55.02,27448.0,43.9111,43.9191,43.9031,43.9191,27448.0
2017-05-09 13:10:00,55.02,55.02,55.0,55.0,22249.0,43.9191,43.9191,43.9031,43.9031,22249.0
2017-05-09 13:15:00,55.0,55.01,54.98,55.01,178788.0,43.9031,43.9111,43.8872,43.9111,178788.0
2017-05-09 13:20:00,55.01,55.02,54.98,55.0,78294.0,43.9111,43.9191,43.8872,43.9031,78294.0
2017-05-09 13:25:00,55.0,55.01,54.91,54.93,101594.0,43.9031,43.9111,43.8313,43.8473,101594.0
2017-05-09 13:30:00,54.93,55.0,54.92,54.99,185203.0,43.8473,43.9031,43.8393,43.8952,185203.0
2017-05-09 13:35:00,54.99,55.02,54.98,55.0,34723.0,43.8952,43.9191,43.8872,43.9031,34723.0
2017-05-09 13:40:00,55.0,55.05,54.99,55.05,29127.0,43.9031,43.9431,43.8952,43.9431,29127.0
2017-05-09 13:45:00,55.04,55.06,55.02,55.03,36647.0,43.9351,43.951,43.9191,43.9271,36647.0
2017-05-09 13:50:00,55.03,55.08,55.02,55.07,36705.0,43.9271,43.967,43.9191,43.959,36705.0
2017-05-09 13:55:00,55.08,55.08,55.06,55.07,35243.0,43.967,43.967,43.951,43.959,35243.0
2017-05-09 14:00:00,55.07,55.08,55.05,55.05,55145.0,43.959,43.967,43.9431,43.9431,55145.0
2017-05-09 14:05:00,55.05,55.06,55.01,55.02,39854.0,43.9431,43.951,43.9111,43.9191,39854.0
2017-05-09 14:10:00,55.02,55.02,55.0,55.01,33757.0,43.9191,43.9191,43.9031,43.9111,33757.0
2017-05-09 14:15:00,55.01,55.03,55.0,55.01,39602.0,43.9111,43.9271,43.9031,43.9111,39602.0
2017-05-09 14:20:00,55.01,55.01,54.97,54.99,56539.0,43.9111,43.9111,43.8792,43.8952,56539.0
2017-05-09 14:25:00,54.99,55.01,54.98,54.98,35089.0,43.8952,43.9111,43.8872,43.8872,35089.0
2017-05-09 14:30:00,54.99,55.0,54.97,54.98,38172.0,43.8952,43.9031,43.8792,43.8872,38172.0
2017-05-09 14:35:00,54.98,55.02,54.96,55.0,65155.0,43.8872,43.9191,43.8712,43.9031,65155.0
2017-05-09 14:40:00,55.0,55.02,54.99,55.02,16017.0,43.9031,43.9191,43.8952,43.9191,16017.0
2017-05-09 14:45:00,55.01,55.02,55.0,55.01,22909.0,43.9111,43.9191,43.9031,43.9111,22909.0
2017-05-09 14:50:00,55.0,55.04,54.98,55.04,241619.0,43.9031,43.9351,43.8872,43.9351,241619.0
2017-05-09 14:55:00,55.03,55.04,55.01,55.02,58854.0,43.9271,43.9351,43.9111,43.9191,58854.0
2017-05-09 15:00:00,55.01,55.03,55.01,55.02,40365.0,43.9111,43.9271,43.9111,43.9191,40365.0
2017-05-09 15:05:00,55.02,55.05,55.01,55.04,168079.0,43.9191,43.9431,43.9111,43.9351,168079.0
2017-05-09 15:10:00,55.04,55.09,55.03,55.08,90118.0,43.9351,43.975,43.9271,43.967,90118.0
2017-05-09 15:15:00,55.09,55.13,55.08,55.11,115348.0,43.975,44.0069,43.967,43.991,115348.0
2017-05-09 15:20:00,55.11,55.14,55.1,55.13,175145.0,43.991,44.0149,43.983,44.0069,175145.0
2017-05-09 15:25:00,55.12,55.16,55.12,55.14,152521.0,43.9989,44.0309,43.9989,44.0149,152521.0
2017-05-09 15:30:00,55.14,55.14,55.08,55.12,135014.0,44.0149,44.0149,43.967,43.9989,135014.0
2017-05-09 15:35:00,55.12,55.14,55.04,55.07,198271.0,43.9989,44.0149,43.9351,43.959,198271.0
2017-05-09 15:40:00,55.07,55.09,55.02,55.07,348798.0,43.959,43.975,43.9191,43.959,348798.0
2017-05-09 15:45:00,55.07,55.13,55.05,55.05,185388.0,43.959,44.0069,43.9431,43.9431,185388.0
2017-05-09 15:50:00,55.06,55.15,55.05,55.13,257775.0,43.951,44.0229,43.9431,44.0069,257775.0
2017-05-09 15:55:00,55.13,55.19,55.11,55.15,475340.0,44.0069,44.0548,43.991,44.0229,475340.0
2017-05-10 09:30:00,55.22,55.4,55.19,55.33,213918.0,44.0788,44.2224,44.0548,44.1666,213918.0
2017-05-10 09:35:00,55.34,55.39,55.27,55.38,88437.0,44.1746,44.2145,44.1187,44.2065,88437.0
2017-05-10 09:40:00,55.38,55.38,55.14,55.15,76978.0,44.2065,44.2065,44.0149,44.0229,76978.0
2017-05-10 09:45:00,55.14,55.21,55.05,55.1,82398.0,44.0149,44.0708,43.9431,43.983,82398.0
2017-05-10 09:50:00,55.1,55.14,55.03,55.05,69715.0,43.983,44.0149,43.9271,43.9431,69715.0
2017-05-10 09:55:00,55.05,55.06,54.91,54.96,118913.0,43.9431,43.951,43.8313,43.8712,118913.0
2017-05-10 10:00:00,54.95,54.98,54.88,54.94,98193.0,43.8632,43.8872,43.8074,43.8553,98193.0
2017-05-10 10:05:00,54.94,55.0,54.9,54.91,70910.0,43.8553,43.9031,43.8233,43.8313,70910.0
2017-05-10 10:10:00,54.91,54.93,54.86,54.92,126507.0,43.8313,43.8473,43.7914,43.8393,126507.0
2017-05-10 10:15:00,54.91,54.95,54.91,54.93,48073.0,43.8313,43.8632,43.8313,43.8473,48073.0
2017-05-10 10:20:00,54.92,54.95,54.91,54.92,42131.0,43.8393,43.8632,43.8313,43.8393,42131.0
2017-05-10 10:25:00,54.92,54.92,54.86,54.91,155439.0,43.8393,43.8393,43.7914,43.8313,155439.0
2017-05-10 10:30:00,54.92,55.0,54.92,54.98,83752.0,43.8393,43.9031,43.8393,43.8872,83752.0
2017-05-10 10:35:00,54.98,55.03,54.97,54.98,94164.0,43.8872,43.9271,43.8792,43.8872,94164.0
2017-05-10 10:40:00,54.98,55.01,54.95,54.97,57580.0,43.8872,43.9111,43.8632,43.8792,57580.0
2017-05-10 10:45:00,54.98,55.02,54.97,55.02,193322.0,43.8872,43.9191,43.8792,43.9191,193322.0
2017-05-10 10:50:00,55.02,55.12,55.01,55.11,55166.0,43.9191,43.9989,43.9111,43.991,55166.0
2017-05-10 10:55:00,55.1,55.15,55.08,55.15,111317.0,43.983,44.0229,43.967,44.0229,111317.0
2017-05-10 11:00:00,55.15,55.17,55.11,55.12,44672.0,44.0229,44.0388,43.991,43.9989,44672.0
2017-05-10 11:05:00,55.12,55.18,55.11,55.18,53619.0,43.9989,44.0468,43.991,44.0468,53619.0
2017-05-10 11:10:00,55.17,55.23,55.15,55.16,59198.0,44.0388,44.0867,44.0229,44.0309,59198.0
2017-05-10 11:15:00,55.17,55.27,55.16,55.24,80789.0,44.0388,44.1187,44.0309,44.0947,80789.0
2017-05-10 11:20:00,55.25,55.25,55.21,55.25,147416.0,44.1027,44.1027,44.0708,44.1027,147416.0
2017-05-10 11:25:00,55.25,55.33,55.23,55.33,52886.0,44.1027,44.1666,44.0867,44.1666,52886.0
2017-05-10 11:30:00,55.32,55.34,55.27,55.28,82769.0,44.1586,44.1746,44.1187,44.1267,82769.0
2017-05-10 11:35:00,55.28,55.33,55.26,55.33,79790.0,44.1267,44.1666,44.1107,44.1666,79790.0
2017-05-10 11:40:00,55.32,55.34,55.28,55.29,54988.0,44.1586,44.1746,44.1267,44.1346,54988.0
2017-05-10 11:45:00,55.29,55.34,55.28,55.33,57148.0,44.1346,44.1746,44.1267,44.1666,57148.0
2017-05-10 11:50:00,55.33,55.34,55.29,55.3,71204.0,44.1666,44.1746,44.1346,44.1426,71204.0
2017-05-10 11:55:00,55.3,55.31,55.23,55.23,80805.0,44.1426,44.1506,44.0867,44.0867,80805.0
2017-05-10 12:00:00,55.23,55.25,55.22,55.25,35373.0,44.0867,44.1027,44.0788,44.1027,35373.0
2017-05-10 12:05:00,55.25,55.27,55.22,55.26,33939.0,44.1027,44.1187,44.0788,44.1107,33939.0
2017-05-10 12:10:00,55.26,55.28,55.24,55.28,21980.0,44.1107,44.1267,44.0947,44.1267,21980.0
2017-05-10 12:15:00,55.27,55.29,55.25,55.28,48788.0,44.1187,44.1346,44.1027,44.1267,48788.0
2017-05-10 12:20:00,55.28,55.32,55.27,55.3,51807.0,44.1267,44.1586,44.1187,44.1426,51807.0
2017-05-10 12:25:00,55.3,55.36,55.29,55.35,197594.0,44.1426,44.1905,44.1346,44.1825,197594.0
2017-05-10 12:30:00,55.34,55.38,55.31,55.31,124991.0,44.1746,44.2065,44.1506,44.1506,124991.0
2017-05-10 12:35:00,55.32,55.34,55.3,55.33,80996.0,44.1586,44.1746,44.1426,44.1666,80996.0
2017-05-10 12:40:00,55.33,55.33,55.28,55.28,61930.0,44.1666,44.1666,44.1267,44.1267,61930.0
2017-05-10 12:45:00,55.29,55.33,55.28,55.32,25941.0,44.1346,44.1666,44.1267,44.1586,25941.0
2017-05-10 12:50:00,55.32,55.33,55.29,55.29,34194.0,44.1586,44.1666,44.1346,44.1346,34194.0
2017-05-10 12:55:00,55.3,55.3,55.25,55.25,43935.0,44.1426,44.1426,44.1027,44.1027,43935.0
2017-05-10 13:00:00,55.25,55.27,55.24,55.27,27045.0,44.1027,44.1187,44.0947,44.1187,27045.0
2017-05-10 13:05:00,55.27,55.27,55.22,55.25,50642.0,44.1187,44.1187,44.0788,44.1027,50642.0
2017-05-10 13:10:00,55.24,55.26,55.21,55.21,55840.0,44.0947,44.1107,44.0708,44.0708,55840.0
2017-05-10 13:15:00,55.21,55.21,55.2,55.21,16816.0,44.0708,44.0708,44.0628,44.0708,16816.0
2017-05-10 13:20:00,55.2,55.24,55.19,55.23,61899.0,44.0628,44.0947,44.0548,44.0867,61899.0
2017-05-10 13:25:00,55.22,55.29,55.22,55.28,48678.0,44.0788,44.1346,44.0788,44.1267,48678.0
2017-05-10 13:30:00,55.29,55.31,55.26,55.3,125243.0,44.1346,44.1506,44.1107,44.1426,125243.0
2017-05-10 13:35:00,55.3,55.32,55.28,55.29,90575.0,44.1426,44.1586,44.1267,44.1346,90575.0
2017-05-10 13:40:00,55.29,55.34,55.28,55.3,74105.0,44.1346,44.1746,44.1267,44.1426,74105.0
2017-05-10 13:45:00,55.3,55.37,55.29,55.34,175431.0,44.1426,44.1985,44.1346,44.1746,175431.0
2017-05-10 13:50:00,55.34,55.37,55.33,55.37,88532.0,44.1746,44.1985,44.1666,44.1985,88532.0
2017-05-10 13:55:00,55.37,55.38,55.34,55.34,59114.0,44.1985,44.2065,44.1746,44.1746,59114.0
2017-05-10 14:00:00,55.34,55.38,55.33,55.35,91743.0,44.1746,44.2065,44.1666,44.1825,91743.0
2017-05-10 14:05:00,55.35,55.35,55.31,55.32,111189.0,44.1825,44.1825,44.1506,44.1586,111189.0
2017-05-10 14:10:00,55.32,55.33,55.28,55.29,142085.0,44.1586,44.1666,44.1267,44.1346,142085.0
2017-05-10 14:15:00,55.3,55.3,55.23,55.24,75679.0,44.1426,44.1426,44.0867,44.0947,75679.0
2017-05-10 14:20:00,55.23,55.26,55.22,55.23,79027.0,44.0867,44.1107,44.0788,44.0867,79027.0
2017-05-10 14:25:00,55.24,55.3,55.24,55.26,77690.0,44.0947,44.1426,44.0947,44.1107,77690.0
2017-05-10 14:30:00,55.25,55.35,55.25,55.34,106705.0,44.1027,44.1825,44.1027,44.1746,106705.0
2017-05-10 14:35:00,55.33,55.38,55.33,55.36,72901.0,44.1666,44.2065,44.1666,44.1905,72901.0
2017-05-10 14:40:00,55.35,55.36,55.33,55.36,32498.0,44.1825,44.1905,44.1666,44.1905,32498.0
2017-05-10 14:45:00,55.36,55.4,55.34,55.39,129159.0,44.1905,44.2224,44.1746,44.2145,129159.0
2017-05-10 14:50:00,55.4,55.42,55.35,55.37,98785.0,44.2224,44.2384,44.1825,44.1985,98785.0
2017-05-10 14:55:00,55.38,55.43,55.37,55.43,78641.0,44.2065,44.2464,44.1985,44.2464,78641.0
2017-05-10 15:00:00,55.43,55.43,55.37,55.38,158747.0,44.2464,44.2464,44.1985,44.2065,158747.0
2017-05-10 15:05:00,55.38,55.4,55.34,55.35,57065.0,44.2065,44.2224,44.1746,44.1825,57065.0
2017-05-10 15:10:00,55.35,55.35,55.3,55.33,38060.0,44.1825,44.1825,44.1426,44.1666,38060.0
2017-05-10 15:15:00,55.33,55.36,55.33,55.35,114748.0,44.1666,44.1905,44.1666,44.1825,114748.0
2017-05-10 15:20:00,55.35,55.36,55.34,55.36,84904.0,44.1825,44.1905,44.1746,44.1905,84904.0
2017-05-10 15:25:00,55.36,55.39,55.34,55.37,253368.0,44.1905,44.2145,44.1746,44.1985,253368.0
2017-05-10 15:30:00,55.37,55.39,55.36,55.39,144023.0,44.1985,44.2145,44.1905,44.2145,144023.0
2017-05-10 15:35:00,55.38,55.39,55.3,55.33,213234.0,44.2065,44.2145,44.1426,44.1666,213234.0
2017-05-10 15:40:00,55.33,55.34,55.21,55.24,223817.0,44.1666,44.1746,44.0708,44.0947,223817.0
2017-05-10 15:45:00,55.25,55.26,55.22,55.26,125264.0,44.1027,44.1107,44.0788,44.1107,125264.0
2017-05-10 15:50:00,55.26,55.31,55.25,55.3,205934.0,44.1107,44.1506,44.1027,44.1426,205934.0
2017-05-10 15:55:00,55.3,55.36,55.28,55.33,387847.0,44.1426,44.1905,44.1267,44.1666,387847.0
2017-05-11 09:30:00,55.25,55.3,54.95,55.06,248544.0,44.1027,44.1426,43.8632,43.951,248544.0
2017-05-11 09:35:00,55.07,55.09,54.98,55.01,90566.0,43.959,43.975,43.8872,43.9111,90566.0
2017-05-11 09:40:00,55.0,55.11,54.97,55.04,141770.0,43.9031,43.991,43.8792,43.9351,141770.0
2017-05-11 09:45:00,55.04,55.07,54.84,54.87,114214.0,43.9351,43.959,43.7754,43.7994,114214.0
2017-05-11 09:50:00,54.87,54.95,54.81,54.9,102698.0,43.7994,43.8632,43.7515,43.8233,102698.0
2017-05-11 09:55:00,54.9,54.92,54.81,54.85,133852.0,43.8233,43.8393,43.7515,43.7834,133852.0
2017-05-11 10:00:00,54.84,54.88,54.78,54.8,120191.0,43.7754,43.8074,43.7275,43.7435,120191.0
2017-05-11 10:05:00,54.8,54.82,54.76,54.8,63364.0,43.7435,43.7595,43.7116,43.7435,63364.0
2017-05-11 10:10:00,54.81,54.82,54.75,54.75,75136.0,43.7515,43.7595,43.7036,43.7036,75136.0
2017-05-11 10:15:00,54.75,54.76,54.65,54.66,96177.0,43.7036,43.7116,43.6238,43.6317,96177.0
2017-05-11 10:20:00,54.66,54.71,54.6,54.61,96622.0,43.6317,43.6717,43.5839,43.5918,96622.0
2017-05-11 10:25:00,54.6,54.62,54.56,54.6,79809.0,43.5839,43.5998,43.5519,43.5839,79809.0
2017-05-11 10:30:00,54.6,54.6,54.51,54.54,100338.0,43.5839,43.5839,43.512,43.536,100338.0
2017-05-11 10:35:00,54.54,54.59,54.52,54.56,74756.0,43.536,43.5759,43.52,43.5519,74756.0
2017-05-11 10:40:00,54.56,54.59,54.51,54.53,189814.0,43.5519,43.5759,43.512,43.528,189814.0
2017-05-11 10:45:00,54.53,54.54,54.41,54.47,117802.0,43.528,43.536,43.4322,43.4801,117802.0
2017-05-11 10:50:00,54.48,54.5,54.44,54.49,112920.0,43.4881,43.504,43.4561,43.496,112920.0
2017-05-11 10:55:00,54.49,54.56,54.49,54.56,43050.0,43.496,43.5519,43.496,43.5519,43050.0
2017-05-11 11:00:00,54.56,54.68,54.55,54.58,185463.0,43.5519,43.6477,43.5439,43.5679,185463.0
2017-05-11 11:05:00,54.58,54.59,54.51,54.56,67036.0,43.5679,43.5759,43.512,43.5519,67036.0
2017-05-11 11:10:00,54.56,54.66,54.56,54.64,152028.0,43.5519,43.6317,43.5519,43.6158,152028.0
2017-05-11 11:15:00,54.64,54.71,54.63,54.7,77886.0,43.6158,43.6717,43.6078,43.6637,77886.0
2017-05-11 11:20:00,54.69,54.72,54.67,54.7,41475.0,43.6557,43.6796,43.6397,43.6637,41475.0
2017-05-11 11:25:00,54.7,54.7,54.65,54.66,39715.0,43.6637,43.6637,43.6238,43.6317,39715.0
2017-05-11 11:30:00,54.66,54.67,54.59,54.61,73509.0,43.6317,43.6397,43.5759,43.5918,73509.0
2017-05-11 11:35:00,54.62,54.65,54.57,54.6,60218.0,43.5998,43.6238,43.5599,43.5839,60218.0
2017-05-11 11:40:00,54.6,54.62,54.57,54.59,36456.0,43.5839,43.5998,43.5599,43.5759,36456.0
2017-05-11 11:45:00,54.59,54.62,54.58,54.6,32579.0,43.5759,43.5998,43.5679,43.5839,32579.0
2017-05-11 11:50:00,54.6,54.62,54.57,54.57,41368.0,43.5839,43.5998,43.5599,43.5599,41368.0
2017-05-11 11:55:00,54.57,54.6,54.57,54.58,53702.0,43.5599,43.5839,43.5599,43.5679,53702.0
2017-05-11 12:00:00,54.58,54.58,54.55,54.55,50470.0,43.5679,43.5679,43.5439,43.5439,50470.0
2017-05-11 12:05:00,54.56,54.58,54.55,54.58,34024.0,43.5519,43.5679,43.5439,43.5679,34024.0
2017-05-11 12:10:00,54.58,54.62,54.56,54.62,33684.0,43.5679,43.5998,43.5519,43.5998,33684.0
2017-05-11 12:15:00,54.62,54.69,54.62,54.69,115478.0,43.5998,43.6557,43.5998,43.6557,115478.0
2017-05-11 12:20:00,54.69,54.73,54.67,54.7,51074.0,43.6557,43.6876,43.6397,43.6637,51074.0
2017-05-11 12:25:00,54.7,54.71,54.67,54.71,35426.0,43.6637,43.6717,43.6397,43.6717,35426.0
2017-05-11 12:30:00,54.71,54.75,54.69,54.75,56407.0,43.6717,43.7036,43.6557,43.7036,56407.0
2017-05-11 12:35:00,54.76,54.76,54.67,54.68,98626.0,43.7116,43.7116,43.6397,43.6477,98626.0
2017-05-11 12:40:00,54.69,54.74,54.67,54.7,2758725.0,43.6557,43.6956,43.6397,43.6637,2758725.0
2017-05-11 12:45:00,54.71,54.71,54.63,54.63,53860.0,43.6717,43.6717,43.6078,43.6078,53860.0
2017-05-11 12:50:00,54.63,54.63,54.54,54.59,1162430.0,43.6078,43.6078,43.536,43.5759,1162430.0
2017-05-11 12:55:00,54.59,54.65,54.58,54.61,49903.0,43.5759,43.6238,43.5679,43.5918,49903.0
2017-05-11 13:00:00,54.62,54.62,54.57,54.58,52728.0,43.5998,43.5998,43.5599,43.5679,52728.0
2017-05-11 13:05:00,54.58,54.61,54.55,54.56,77274.0,43.5679,43.5918,43.5439,43.5519,77274.0
2017-05-11 13:10:00,54.55,54.59,54.55,54.59,54604.0,43.5439,43.5759,43.5439,43.5759,54604.0
2017-05-11 13:15:00,54.59,54.62,54.58,54.59,43822.0,43.5759,43.5998,43.5679,43.5759,43822.0
2017-05-11 13:20:00,54.6,54.61,54.58,54.58,43546.0,43.5839,43.5918,43.5679,43.5679,43546.0
2017-05-11 13:25:00,54.59,54.6,54.56,54.57,40540.0,43.5759,43.5839,43.5519,43.5599,40540.0
2017-05-11 13:30:00,54.57,54.63,54.56,54.61,61237.0,43.5599,43.6078,43.5519,43.5918,61237.0
2017-05-11 13:35:00,54.61,54.61,54.58,54.61,27442.0,43.5918,43.5918,43.5679,43.5918,27442.0
2017-05-11 13:40:00,54.62,54.62,54.59,54.59,36364.0,43.5998,43.5998,43.5759,43.5759,36364.0
2017-05-11 13:45:00,54.6,54.61,54.56,54.59,119832.0,43.5839,43.5918,43.5519,43.5759,119832.0
2017-05-11 13:50:00,54.59,54.63,54.56,54.61,113831.0,43.5759,43.6078,43.5519,43.5918,113831.0
2017-05-11 13:55:00,54.6,54.63,54.6,54.6,26250.0,43.5839,43.6078,43.5839,43.5839,26250.0
2017-05-11 14:00:00,54.61,54.61,54.58,54.59,157855.0,43.5918,43.5918,43.5679,43.5759,157855.0
2017-05-11 14:05:00,54.59,54.63,54.55,54.57,63155.0,43.5759,43.6078,43.5439,43.5599,63155.0
2017-05-11 14:10:00,54.57,54.57,54.55,54.56,159979.0,43.5599,43.5599,43.5439,43.5519,159979.0
2017-05-11 14:15:00,54.56,54.58,54.51,54.57,99987.0,43.5519,43.5679,43.512,43.5599,99987.0
2017-05-11 14:20:00,54.57,54.62,54.55,54.57,79218.0,43.5599,43.5998,43.5439,43.5599,79218.0
2017-05-11 14:25:00,54.56,54.57,54.53,54.54,61076.0,43.5519,43.5599,43.528,43.536,61076.0
2017-05-11 14:30:00,54.54,54.58,54.53,54.56,83529.0,43.536,43.5679,43.528,43.5519,83529.0
2017-05-11 14:35:00,54.57,54.58,54.55,54.58,52802.0,43.5599,43.5679,43.5439,43.5679,52802.0
2017-05-11 14:40:00,54.58,54.59,54.55,54.58,79095.0,43.5679,43.5759,43.5439,43.5679,79095.0
2017-05-11 14:45:00,54.58,54.61,54.55,54.58,163895.0,43.5679,43.5918,43.5439,43.5679,163895.0
2017-05-11 14:50:00,54.58,54.6,54.57,54.6,86058.0,43.5679,43.5839,43.5599,43.5839,86058.0
2017-05-11 14:55:00,54.59,54.6,54.57,54.59,171774.0,43.5759,43.5839,43.5599,43.5759,171774.0
2017-05-11 15:00:00,54.59,54.6,54.58,54.6,52669.0,43.5759,43.5839,43.5679,43.5839,52669.0
2017-05-11 15:05:00,54.6,54.6,54.56,54.59,160053.0,43.5839,43.5839,43.5519,43.5759,160053.0
2017-05-11 15:10:00,54.59,54.61,54.57,54.6,192501.0,43.5759,43.5918,43.5599,43.5839,192501.0
2017-05-11 15:15:00,54.6,54.6,54.58,54.59,42110.0,43.5839,43.5839,43.5679,43.5759,42110.0
2017-05-11 15:20:00,54.59,54.6,54.57,54.59,147854.0,43.5759,43.5839,43.5599,43.5759,147854.0
2017-05-11 15:25:00,54.58,54.61,54.57,54.58,121223.0,43.5679,43.5918,43.5599,43.5679,121223.0
2017-05-11 15:30:00,54.58,54.6,54.57,54.59,67770.0,43.5679,43.5839,43.5599,43.5759,67770.0
2017-05-11 15:35:00,54.59,54.61,54.58,54.6,149516.0,43.5759,43.5918,43.5679,43.5839,149516.0
2017-05-11 15:40:00,54.59,54.62,54.58,54.62,356597.0,43.5759,43.5998,43.5679,43.5998,356597.0
2017-05-11 15:45:00,54.61,54.68,54.6,54.63,319402.0,43.5918,43.6477,43.5839,43.6078,319402.0
2017-05-11 15:50:00,54.64,54.7,54.64,54.66,450356.0,43.6158,43.6637,43.6158,43.6317,450356.0
2017-05-11 15:55:00,54.66,54.69,54.65,54.68,684870.0,43.6317,43.6557,43.6238,43.6477,684870.0
2017-05-12 09:30:00,54.5,54.57,54.42,54.51,480250.0,43.504,43.5599,43.4402,43.512,480250.0
2017-05-12 09:35:00,54.52,54.53,54.42,54.48,73541.0,43.52,43.528,43.4402,43.4881,73541.0
2017-05-12 09:40:00,54.48,54.55,54.47,54.53,184606.0,43.4881,43.5439,43.4801,43.528,184606.0
2017-05-12 09:45:00,54.54,54.55,54.48,54.49,231052.0,43.536,43.5439,43.4881,43.496,231052.0
2017-05-12 09:50:00,54.49,54.54,54.4,54.44,246421.0,43.496,43.536,43.4242,43.4561,246421.0
2017-05-12 09:55:00,54.43,54.54,54.4,54.51,190103.0,43.4482,43.536,43.4242,43.512,190103.0
2017-05-12 10:00:00,54.52,54.57,54.47,54.57,150204.0,43.52,43.5599,43.4801,43.5599,150204.0
2017-05-12 10:05:00,54.57,54.75,54.54,54.72,490460.0,43.5599,43.7036,43.536,43.6796,490460.0
2017-05-12 10:10:00,54.72,54.75,54.58,54.62,91901.0,43.6796,43.7036,43.5679,43.5998,91901.0
2017-05-12 10:15:00,54.62,54.66,54.61,54.64,52758.0,43.5998,43.6317,43.5918,43.6158,52758.0
2017-05-12 10:20:00,54.64,54.71,54.63,54.7,47120.0,43.6158,43.6717,43.6078,43.6637,47120.0
2017-05-12 10:25:00,54.7,54.72,54.62,54.66,83320.0,43.6637,43.6796,43.5998,43.6317,83320.0
2017-05-12 10:30:00,54.66,54.66,54.6,54.66,63737.0,43.6317,43.6317,43.5839,43.6317,63737.0
2017-05-12 10:35:00,54.66,54.72,54.65,54.7,61952.0,43.6317,43.6796,43.6238,43.6637,61952.0
2017-05-12 10:40:00,54.71,54.71,54.68,54.71,59481.0,43.6717,43.6717,43.6477,43.6717,59481.0
2017-05-12 10:45:00,54.7,54.76,54.68,54.76,92888.0,43.6637,43.7116,43.6477,43.7116,92888.0
2017-05-12 10:50:00,54.76,54.83,54.73,54.74,120447.0,43.7116,43.7674,43.6876,43.6956,120447.0
2017-05-12 10:55:00,54.74,54.79,54.74,54.79,32891.0,43.6956,43.7355,43.6956,43.7355,32891.0
2017-05-12 11:00:00,54.79,54.82,54.77,54.82,48468.0,43.7355,43.7595,43.7196,43.7595,48468.0
2017-05-12 11:05:00,54.82,54.88,54.81,54.83,76375.0,43.7595,43.8074,43.7515,43.7674,76375.0
2017-05-12 11:10:00,54.82,54.84,54.8,54.82,76116.0,43.7595,43.7754,43.7435,43.7595,76116.0
2017-05-12 11:15:00,54.82,54.83,54.78,54.8,39412.0,43.7595,43.7674,43.7275,43.7435,39412.0
2017-05-12 11:20:00,54.79,54.82,54.78,54.8,41259.0,43.7355,43.7595,43.7275,43.7435,41259.0
2017-05-12 11:25:00,54.79,54.94,54.79,54.94,96968.0,43.7355,43.8553,43.7355,43.8553,96968.0
2017-05-12 11:30:00,54.93,54.99,54.92,54.97,66180.0,43.8473,43.8952,43.8393,43.8792,66180.0
2017-05-12 11:35:00,54.97,54.98,54.93,54.94,45277.0,43.8792,43.8872,43.8473,43.8553,45277.0
2017-05-12 11:40:00,54.94,54.99,54.93,54.99,72165.0,43.8553,43.8952,43.8473,43.8952,72165.0
2017-05-12 11:45:00,54.99,55.0,54.93,54.94,41536.0,43.8952,43.9031,43.8473,43.8553,41536.0
2017-05-12 11:50:00,54.93,54.97,54.91,54.93,28154.0,43.8473,43.8792,43.8313,43.8473,28154.0
2017-05-12 11:55:00,54.92,54.93,54.9,54.92,35214.0,43.8393,43.8473,43.8233,43.8393,35214.0
2017-05-12 12:00:00,54.91,55.0,54.9,55.0,83735.0,43.8313,43.9031,43.8233,43.9031,83735.0
2017-05-12 12:05:00,54.99,55.02,54.95,54.95,125739.0,43.8952,43.9191,43.8632,43.8632,125739.0
2017-05-12 12:10:00,54.95,54.98,54.95,54.96,78991.0,43.8632,43.8872,43.8632,43.8712,78991.0
2017-05-12 12:15:00,54.96,54.97,54.95,54.96,51764.0,43.8712,43.8792,43.8632,43.8712,51764.0
2017-05-12 12:20:00,54.96,54.96,54.94,54.96,41035.0,43.8712,43.8712,43.8553,43.8712,41035.0
2017-05-12 12:25:00,54.96,54.96,54.95,54.95,31211.0,43.8712,43.8712,43.8632,43.8632,31211.0
2017-05-12 12:30:00,54.95,54.97,54.95,54.96,71305.0,43.8632,43.8792,43.8632,43.8712,71305.0
2017-05-12 12:35:00,54.95,54.96,54.95,54.96,65357.0,43.8632,43.8712,43.8632,43.8712,65357.0
2017-05-12 12:40:00,54.96,55.02,54.95,55.01,49744.0,43.8712,43.9191,43.8632,43.9111,49744.0
2017-05-12 12:45:00,55.0,55.08,55.0,55.07,75644.0,43.9031,43.967,43.9031,43.959,75644.0
2017-05-12 12:50:00,55.06,55.06,55.03,55.04,64396.0,43.951,43.951,43.9271,43.9351,64396.0
2017-05-12 12:55:00,55.04,55.06,55.03,55.05,43639.0,43.9351,43.951,43.9271,43.9431,43639.0
2017-05-12 13:00:00,55.04,55.05,55.02,55.05,59599.0,43.9351,43.9431,43.9191,43.9431,59599.0
2017-05-12 13:05:00,55.05,55.09,55.04,55.06,113533.0,43.9431,43.975,43.9351,43.951,113533.0
2017-05-12 13:10:00,55.05,55.12,55.04,55.07,72304.0,43.9431,43.9989,43.9351,43.959,72304.0
2017-05-12 13:15:00,55.08,55.11,55.07,55.1,51317.0,43.967,43.991,43.959,43.983,51317.0
2017-05-12 13:20:00,55.09,55.15,55.07,55.13,61616.0,43.975,44.0229,43.959,44.0069,61616.0
2017-05-12 13:25:00,55.12,55.13,55.06,55.08,36972.0,43.9989,44.0069,43.951,43.967,36972.0
2017-05-12 13:30:00,55.08,55.08,55.04,55.07,46985.0,43.967,43.967,43.9351,43.959,46985.0
2017-05-12 13:35:00,55.07,55.12,55.06,55.11,68903.0,43.959,43.9989,43.951,43.991,68903.0
2017-05-12 13:40:00,55.11,55.12,55.1,55.11,36349.0,43.991,43.9989,43.983,43.991,36349.0
2017-05-12 13:45:00,55.11,55.19,55.1,55.19,77042.0,43.991,44.0548,43.983,44.0548,77042.0
2017-05-12 13:50:00,55.19,55.23,55.17,55.2,68267.0,44.0548,44.0867,44.0388,44.0628,68267.0
2017-05-12 13:55:00,55.2,55.2,55.15,55.16,32213.0,44.0628,44.0628,44.0229,44.0309,32213.0
2017-05-12 14:00:00,55.16,55.21,55.15,55.16,62232.0,44.0309,44.0708,44.0229,44.0309,62232.0
2017-05-12 14:05:00,55.16,55.22,55.12,55.19,99792.0,44.0309,44.0788,43.9989,44.0548,99792.0
2017-05-12 14:10:00,55.19,55.2,55.14,55.18,49946.0,44.0548,44.0628,44.0149,44.0468,49946.0
2017-05-12 14:15:00,55.18,55.19,55.16,55.16,36741.0,44.0468,44.0548,44.0309,44.0309,36741.0
2017-05-12 14:20:00,55.17,55.18,55.12,55.13,50811.0,44.0388,44.0468,43.9989,44.0069,50811.0
2017-05-12 14:25:00,55.13,55.2,55.12,55.2,57945.0,44.0069,44.0628,43.9989,44.0628,57945.0
2017-05-12 14:30:00,55.19,55.24,55.18,55.23,71841.0,44.0548,44.0947,44.0468,44.0867,71841.0
2017-05-12 14:35:00,55.23,55.25,55.21,55.25,49128.0,44.0867,44.1027,44.0708,44.1027,49128.0
2017-05-12 14:40:00,55.25,55.26,55.21,55.21,85206.0,44.1027,44.1107,44.0708,44.0708,85206.0
2017-05-12 14:45:00,55.22,55.25,55.2,55.23,46352.0,44.0788,44.1027,44.0628,44.0867,46352.0
2017-05-12 14:50:00,55.23,55.25,55.22,55.23,55488.0,44.0867,44.1027,44.0788,44.0867,55488.0
2017-05-12 14:55:00,55.24,55.24,55.19,55.2,41741.0,44.0947,44.0947,44.0548,44.0628,41741.0
2017-05-12 15:00:00,55.2,55.23,55.19,55.23,57305.0,44.0628,44.0867,44.0548,44.0867,57305.0
2017-05-12 15:05:00,55.23,55.25,55.2,55.25,97735.0,44.0867,44.1027,44.0628,44.1027,97735.0
2017-05-12 15:10:00,55.25,55.28,55.17,55.18,172222.0,44.1027,44.1267,44.0388,44.0468,172222.0
2017-05-12 15:15:00,55.18,55.18,55.09,55.16,145454.0,44.0468,44.0468,43.975,44.0309,145454.0
2017-05-12 15:20:00,55.16,55.23,55.15,55.23,98253.0,44.0309,44.0867,44.0229,44.0867,98253.0
2017-05-12 15:25:00,55.23,55.26,55.19,55.21,88279.0,44.0867,44.1107,44.0548,44.0708,88279.0
2017-05-12 15:30:00,55.21,55.25,55.19,55.23,135925.0,44.0708,44.1027,44.0548,44.0867,135925.0
2017-05-12 15:35:00,55.24,55.24,55.21,55.22,76470.0,44.0947,44.0947,44.0708,44.0788,76470.0
2017-05-12 15:40:00,55.22,55.27,55.21,55.24,120242.0,44.0788,44.1187,44.0708,44.0947,120242.0
2017-05-12 15:45:00,55.25,55.28,55.21,55.27,220646.0,44.1027,44.1267,44.0708,44.1187,220646.0
2017-05-12 15:50:00,55.27,55.33,55.24,55.3,335001.0,44.1187,44.1666,44.0947,44.1426,335001.0
2017-05-12 15:55:00,55.3,55.35,55.2,55.33,696151.0,44.1426,44.1825,44.0628,44.1666,696151.0
2017-05-15 09:30:00,55.05,55.29,55.05,55.18,482827.0,43.9431,44.1346,43.9431,44.0468,482827.0
2017-05-15 09:35:00,55.19,55.26,55.08,55.15,189764.0,44.0548,44.1107,43.967,44.0229,189764.0
2017-05-15 09:40:00,55.16,55.26,55.14,55.16,215710.0,44.0309,44.1107,44.0149,44.0309,215710.0
2017-05-15 09:45:00,55.16,55.28,55.16,55.23,160771.0,44.0309,44.1267,44.0309,44.0867,160771.0
2017-05-15 09:50:00,55.23,55.41,55.22,55.36,128715.0,44.0867,44.2304,44.0788,44.1905,128715.0
2017-05-15 09:55:00,55.36,55.44,55.34,55.34,79316.0,44.1905,44.2544,44.1746,44.1746,79316.0
2017-05-15 10:00:00,55.34,55.49,55.32,55.45,186322.0,44.1746,44.2943,44.1586,44.2624,186322.0
2017-05-15 10:05:00,55.46,55.46,55.39,55.41,120841.0,44.2703,44.2703,44.2145,44.2304,120841.0
2017-05-15 10:10:00,55.41,55.41,55.36,55.38,104871.0,44.2304,44.2304,44.1905,44.2065,104871.0
2017-05-15 10:15:00,55.38,55.41,55.31,55.32,120278.0,44.2065,44.2304,44.1506,44.1586,120278.0
2017-05-15 10:20:00,55.32,55.36,55.26,55.28,270451.0,44.1586,44.1905,44.1107,44.1267,270451.0
2017-05-15 10:25:00,55.29,55.36,55.25,55.33,71372.0,44.1346,44.1905,44.1027,44.1666,71372.0
2017-05-15 10:30:00,55.33,55.4,55.3,55.4,49805.0,44.1666,44.2224,44.1426,44.2224,49805.0
2017-05-15 10:35:00,55.4,55.4,55.3,55.38,64322.0,44.2224,44.2224,44.1426,44.2065,64322.0
2017-05-15 10:40:00,55.38,55.4,55.34,55.38,110950.0,44.2065,44.2224,44.1746,44.2065,110950.0
2017-05-15 10:45:00,55.37,55.38,55.32,55.32,151700.0,44.1985,44.2065,44.1586,44.1586,151700.0
2017-05-15 10:50:00,55.33,55.38,55.29,55.36,127519.0,44.1666,44.2065,44.1346,44.1905,127519.0
2017-05-15 10:55:00,55.36,55.37,55.32,55.34,161504.0,44.1905,44.1985,44.1586,44.1746,161504.0
2017-05-15 11:00:00,55.34,55.36,55.32,55.34,51645.0,44.1746,44.1905,44.1586,44.1746,51645.0
2017-05-15 11:05:00,55.33,55.38,55.33,55.35,91043.0,44.1666,44.2065,44.1666,44.1825,91043.0
2017-05-15 11:10:00,55.35,55.36,55.3,55.31,35833.0,44.1825,44.1905,44.1426,44.1506,35833.0
2017-05-15 11:15:00,55.32,55.32,55.25,55.27,80954.0,44.1586,44.1586,44.1027,44.1187,80954.0
2017-05-15 11:20:00,55.27,55.28,55.25,55.25,75432.0,44.1187,44.1267,44.1027,44.1027,75432.0
2017-05-15 11:25:00,55.26,55.27,55.23,55.23,57065.0,44.1107,44.1187,44.0867,44.0867,57065.0
2017-05-15 11:30:00,55.24,55.25,55.22,55.23,43487.0,44.0947,44.1027,44.0788,44.0867,43487.0
2017-05-15 11:35:00,55.24,55.25,55.14,55.2,215250.0,44.0947,44.1027,44.0149,44.0628,215250.0
2017-05-15 11:40:00,55.21,55.21,55.16,55.16,223869.0,44.0708,44.0708,44.0309,44.0309,223869.0
2017-05-15 11:45:00,55.16,55.17,55.13,55.13,67315.0,44.0309,44.0388,44.0069,44.0069,67315.0
2017-05-15 11:50:00,55.14,55.14,55.11,55.12,92709.0,44.0149,44.0149,43.991,43.9989,92709.0
2017-05-15 11:55:00,55.12,55.17,55.11,55.15,95869.0,43.9989,44.0388,43.991,44.0229,95869.0
2017-05-15 12:00:00,55.16,55.2,55.13,55.14,65610.0,44.0309,44.0628,44.0069,44.0149,65610.0
2017-05-15 12:05:00,55.14,55.15,55.12,55.13,308660.0,44.0149,44.0229,43.9989,44.0069,308660.0
2017-05-15 12:10:00,55.13,55.14,55.12,55.12,309847.0,44.0069,44.0149,43.9989,43.9989,309847.0
2017-05-15 12:15:00,55.12,55.15,55.11,55.14,106308.0,43.9989,44.0229,43.991,44.0149,106308.0
2017-05-15 12:20:00,55.13,55.15,55.13,55.13,31499.0,44.0069,44.0229,44.0069,44.0069,31499.0
2017-05-15 12:25:00,55.14,55.17,55.13,55.17,124727.0,44.0149,44.0388,44.0069,44.0388,124727.0
2017-05-15 12:30:00,55.17,55.17,55.11,55.13,60109.0,44.0388,44.0388,43.991,44.0069,60109.0
2017-05-15 12:35:00,55.13,55.13,55.11,55.13,77500.0,44.0069,44.0069,43.991,44.0069,77500.0
2017-05-15 12:40:00,55.13,55.14,55.12,55.13,63250.0,44.0069,44.0149,43.9989,44.0069,63250.0
2017-05-15 12:45:00,55.13,55.13,55.07,55.09,110070.0,44.0069,44.0069,43.959,43.975,110070.0
2017-05-15 12:50:00,55.1,55.15,55.1,55.14,83389.0,43.983,44.0229,43.983,44.0149,83389.0
2017-05-15 12:55:00,55.15,55.23,55.14,55.19,78689.0,44.0229,44.0867,44.0149,44.0548,78689.0
2017-05-15 13:00:00,55.19,55.2,55.13,55.14,53868.0,44.0548,44.0628,44.0069,44.0149,53868.0
2017-05-15 13:05:00,55.15,55.2,55.14,55.2,55077.0,44.0229,44.0628,44.0149,44.0628,55077.0
2017-05-15 13:10:00,55.2,55.23,55.19,55.22,45706.0,44.0628,44.0867,44.0548,44.0788,45706.0
2017-05-15 13:15:00,55.22,55.23,55.17,55.18,41150.0,44.0788,44.0867,44.0388,44.0468,41150.0
2017-05-15 13:20:00,55.18,55.19,55.17,55.17,27010.0,44.0468,44.0548,44.0388,44.0388,27010.0
2017-05-15 13:25:00,55.17,55.24,55.16,55.23,55744.0,44.0388,44.0947,44.0309,44.0867,55744.0
2017-05-15 13:30:00,55.24,55.27,55.23,55.26,78583.0,44.0947,44.1187,44.0867,44.1107,78583.0
2017-05-15 13:35:00,55.25,55.3,55.24,55.3,95186.0,44.1027,44.1426,44.0947,44.1426,95186.0
2017-05-15 13:40:00,55.3,55.35,55.29,55.34,65931.0,44.1426,44.1825,44.1346,44.1746,65931.0
2017-05-15 13:45:00,55.35,55.39,55.32,55.36,88935.0,44.1825,44.2145,44.1586,44.1905,88935.0
2017-05-15 13:50:00,55.36,55.44,55.35,55.44,75313.0,44.1905,44.2544,44.1825,44.2544,75313.0
2017-05-15 13:55:00,55.44,55.45,55.4,55.42,62660.0,44.2544,44.2624,44.2224,44.2384,62660.0
2017-05-15 14:00:00,55.43,55.46,55.41,55.43,110641.0,44.2464,44.2703,44.2304,44.2464,110641.0
2017-05-15 14:05:00,55.42,55.43,55.35,55.36,54589.0,44.2384,44.2464,44.1825,44.1905,54589.0
2017-05-15 14:10:00,55.36,55.37,55.35,55.36,58572.0,44.1905,44.1985,44.1825,44.1905,58572.0
2017-05-15 14:15:00,55.37,55.37,55.35,55.36,67550.0,44.1985,44.1985,44.1825,44.1905,67550.0
2017-05-15 14:20:00,55.36,55.36,55.31,55.31,59832.0,44.1905,44.1905,44.1506,44.1506,59832.0
2017-05-15 14:25:00,55.31,55.31,55.2,55.21,121108.0,44.1506,44.1506,44.0628,44.0708,121108.0
2017-05-15 14:30:00,55.21,55.24,55.2,55.24,151591.0,44.0708,44.0947,44.0628,44.0947,151591.0
2017-05-15 14:35:00,55.24,55.3,55.21,55.29,121873.0,44.0947,44.1426,44.0708,44.1346,121873.0
2017-05-15 14:40:00,55.3,55.32,55.28,55.29,88483.0,44.1426,44.1586,44.1267,44.1346,88483.0
2017-05-15 14:45:00,55.29,55.38,55.28,55.37,117361.0,44.1346,44.2065,44.1267,44.1985,117361.0
2017-05-15 14:50:00,55.37,55.41,55.34,55.38,92792.0,44.1985,44.2304,44.1746,44.2065,92792.0
2017-05-15 14:55:00,55.38,55.39,55.32,55.32,60745.0,44.2065,44.2145,44.1586,44.1586,60745.0
2017-05-15 15:00:00,55.33,55.33,55.31,55.33,60655.0,44.1666,44.1666,44.1506,44.1666,60655.0
2017-05-15 15:05:00,55.33,55.34,55.31,55.31,109935.0,44.1666,44.1746,44.1506,44.1506,109935.0
2017-05-15 15:10:00,55.31,55.32,55.28,55.32,94315.0,44.1506,44.1586,44.1267,44.1586,94315.0
2017-05-15 15:15:00,55.32,55.32,55.24,55.27,109211.0,44.1586,44.1586,44.0947,44.1187,109211.0
2017-05-15 15:20:00,55.27,55.28,55.26,55.27,72791.0,44.1187,44.1267,44.1107,44.1187,72791.0
2017-05-15 15:25:00,55.27,55.33,55.26,55.3,122519.0,44.1187,44.1666,44.1107,44.1426,122519.0
2017-05-15 15:30:00,55.3,55.33,55.28,55.32,73304.0,44.1426,44.1666,44.1267,44.1586,73304.0
2017-05-15 15:35:00,55.31,55.34,55.29,55.32,155518.0,44.1506,44.1746,44.1346,44.1586,155518.0
2017-05-15 15:40:00,55.32,55.32,55.29,55.31,144673.0,44.1586,44.1586,44.1346,44.1506,144673.0
2017-05-15 15:45:00,55.3,55.39,55.28,55.37,191178.0,44.1426,44.2145,44.1267,44.1985,191178.0
2017-05-15 15:50:00,55.38,55.46,55.37,55.41,380839.0,44.2065,44.2703,44.1985,44.2304,380839.0
2017-05-15 15:55:00,55.42,55.46,55.37,55.4,692337.0,44.2384,44.2703,44.1985,44.2224,692337.0
2017-05-16 09:30:00,55.39,55.5,55.35,55.4,271722.0,44.2145,44.3023,44.1825,44.2224,271722.0
2017-05-16 09:35:00,55.39,55.47,55.27,55.3,111766.0,44.2145,44.2783,44.1187,44.1426,111766.0
2017-05-16 09:40:00,55.3,55.39,55.27,55.37,128423.0,44.1426,44.2145,44.1187,44.1985,128423.0
2017-05-16 09:45:00,55.37,55.44,55.35,55.4,160158.0,44.1985,44.2544,44.1825,44.2224,160158.0
2017-05-16 09:50:00,55.4,55.49,55.36,55.48,114056.0,44.2224,44.2943,44.1905,44.2863,114056.0
2017-05-16 09:55:00,55.48,55.56,55.47,55.52,216445.0,44.2863,44.3502,44.2783,44.3182,216445.0
2017-05-16 10:00:00,55.52,55.54,55.46,55.47,139440.0,44.3182,44.3342,44.2703,44.2783,139440.0
2017-05-16 10:05:00,55.47,55.48,55.4,55.4,124085.0,44.2783,44.2863,44.2224,44.2224,124085.0
2017-05-16 10:10:00,55.41,55.46,55.38,55.41,91975.0,44.2304,44.2703,44.2065,44.2304,91975.0
2017-05-16 10:15:00,55.41,55.41,55.29,55.29,154108.0,44.2304,44.2304,44.1346,44.1346,154108.0
2017-05-16 10:20:00,55.29,55.34,55.24,55.3,148602.0,44.1346,44.1746,44.0947,44.1426,148602.0
2017-05-16 10:25:00,55.3,55.31,55.27,55.3,86130.0,44.1426,44.1506,44.1187,44.1426,86130.0
2017-05-16 10:30:00,55.3,55.31,55.25,55.28,76171.0,44.1426,44.1506,44.1027,44.1267,76171.0
2017-05-16 10:35:00,55.28,55.29,55.17,55.18,108848.0,44.1267,44.1346,44.0388,44.0468,108848.0
2017-05-16 10:40:00,55.18,55.19,55.1,55.11,124011.0,44.0468,44.0548,43.983,43.991,124011.0
2017-05-16 10:45:00,55.12,55.16,55.11,55.14,75046.0,43.9989,44.0309,43.991,44.0149,75046.0
2017-05-16 10:50:00,55.14,55.16,55.11,55.15,68400.0,44.0149,44.0309,43.991,44.0229,68400.0
2017-05-16 10:55:00,55.16,55.24,55.14,55.23,115239.0,44.0309,44.0947,44.0149,44.0867,115239.0
2017-05-16 11:00:00,55.24,55.32,55.2,55.31,107221.0,44.0947,44.1586,44.0628,44.1506,107221.0
2017-05-16 11:05:00,55.31,55.32,55.28,55.3,55093.0,44.1506,44.1586,44.1267,44.1426,55093.0
2017-05-16 11:10:00,55.3,55.32,55.28,55.3,133334.0,44.1426,44.1586,44.1267,44.1426,133334.0
2017-05-16 11:15:00,55.3,55.32,55.28,55.29,64986.0,44.1426,44.1586,44.1267,44.1346,64986.0
2017-05-16 11:20:00,55.3,55.33,55.29,55.33,75985.0,44.1426,44.1666,44.1346,44.1666,75985.0
2017-05-16 11:25:00,55.33,55.36,55.32,55.35,68031.0,44.1666,44.1905,44.1586,44.1825,68031.0
2017-05-16 11:30:00,55.35,55.35,55.29,55.32,83556.0,44.1825,44.1825,44.1346,44.1586,83556.0
2017-05-16 11:35:00,55.32,55.34,55.3,55.32,51099.0,44.1586,44.1746,44.1426,44.1586,51099.0
2017-05-16 11:40:00,55.33,55.36,55.28,55.3,41012.0,44.1666,44.1905,44.1267,44.1426,41012.0
2017-05-16 11:45:00,55.3,55.35,55.28,55.35,85419.0,44.1426,44.1825,44.1267,44.1825,85419.0
2017-05-16 11:50:00,55.35,55.38,55.32,55.38,49273.0,44.1825,44.2065,44.1586,44.2065,49273.0
2017-05-16 11:55:00,55.37,55.38,55.33,55.36,123502.0,44.1985,44.2065,44.1666,44.1905,123502.0
2017-05-16 12:00:00,55.36,55.37,55.33,55.37,53583.0,44.1905,44.1985,44.1666,44.1985,53583.0
2017-05-16 12:05:00,55.37,55.4,55.36,55.37,26196.0,44.1985,44.2224,44.1905,44.1985,26196.0
2017-05-16 12:10:00,55.37,55.39,55.35,55.38,37540.0,44.1985,44.2145,44.1825,44.2065,37540.0
2017-05-16 12:15:00,55.37,55.45,55.36,55.45,120546.0,44.1985,44.2624,44.1905,44.2624,120546.0
2017-05-16 12:20:00,55.45,55.47,55.43,55.45,69918.0,44.2624,44.2783,44.2464,44.2624,69918.0
2017-05-16 12:25:00,55.45,55.47,55.44,55.46,59564.0,44.2624,44.2783,44.2544,44.2703,59564.0
2017-05-16 12:30:00,55.46,55.48,55.42,55.46,66462.0,44.2703,44.2863,44.2384,44.2703,66462.0
2017-05-16 12:35:00,55.46,55.5,55.45,55.5,74982.0,44.2703,44.3023,44.2624,44.3023,74982.0
2017-05-16 12:40:00,55.51,55.52,55.46,55.47,65635.0,44.3103,44.3182,44.2703,44.2783,65635.0
2017-05-16 12:45:00,55.46,55.5,55.46,55.49,35534.0,44.2703,44.3023,44.2703,44.2943,35534.0
2017-05-16 12:50:00,55.49,55.55,55.49,55.55,71733.0,44.2943,44.3422,44.2943,44.3422,71733.0
2017-05-16 12:55:00,55.55,55.55,55.49,55.5,69614.0,44.3422,44.3422,44.2943,44.3023,69614.0
2017-05-16 13:00:00,55.49,55.5,55.45,55.49,71461.0,44.2943,44.3023,44.2624,44.2943,71461.0
2017-05-16 13:05:00,55.49,55.51,55.49,55.5,33383.0,44.2943,44.3103,44.2943,44.3023,33383.0
2017-05-16 13:10:00,55.5,55.53,55.49,55.53,25739.0,44.3023,44.3262,44.2943,44.3262,25739.0
2017-05-16 13:15:00,55.52,55.54,55.52,55.54,29280.0,44.3182,44.3342,44.3182,44.3342,29280.0
2017-05-16 13:20:00,55.54,55.6,55.53,55.59,108216.0,44.3342,44.3821,44.3262,44.3741,108216.0
2017-05-16 13:25:00,55.59,55.6,55.51,55.54,63408.0,44.3741,44.3821,44.3103,44.3342,63408.0
2017-05-16 13:30:00,55.54,55.57,55.53,55.55,68082.0,44.3342,44.3581,44.3262,44.3422,68082.0
2017-05-16 13:35:00,55.56,55.57,55.55,55.57,53505.0,44.3502,44.3581,44.3422,44.3581,53505.0
2017-05-16 13:40:00,55.57,55.58,55.54,55.57,72617.0,44.3581,44.3661,44.3342,44.3581,72617.0
2017-05-16 13:45:00,55.57,55.65,55.57,55.65,91875.0,44.3581,44.422,44.3581,44.422,91875.0
2017-05-16 13:50:00,55.65,55.69,55.64,55.66,72574.0,44.422,44.4539,44.414,44.43,72574.0
2017-05-16 13:55:00,55.66,55.66,55.6,55.64,70235.0,44.43,44.43,44.3821,44.414,70235.0
2017-05-16 14:00:00,55.64,55.65,55.61,55.62,75080.0,44.414,44.422,44.3901,44.3981,75080.0
2017-05-16 14:05:00,55.63,55.64,55.6,55.64,80185.0,44.406,44.414,44.3821,44.414,80185.0
2017-05-16 14:10:00,55.64,55.67,55.63,55.64,85929.0,44.414,44.438,44.406,44.414,85929.0
2017-05-16 14:15:00,55.64,55.64,55.6,55.62,58310.0,44.414,44.414,44.3821,44.3981,58310.0
2017-05-16 14:20:00,55.62,55.63,55.6,55.6,62069.0,44.3981,44.406,44.3821,44.3821,62069.0
2017-05-16 14:25:00,55.59,55.64,55.59,55.62,73614.0,44.3741,44.414,44.3741,44.3981,73614.0
2017-05-16 14:30:00,55.62,55.69,55.6,55.67,84248.0,44.3981,44.4539,44.3821,44.438,84248.0
2017-05-16 14:35:00,55.68,55.7,55.64,55.68,105387.0,44.446,44.4619,44.414,44.446,105387.0
2017-05-16 14:40:00,55.68,55.7,55.65,55.69,52245.0,44.446,44.4619,44.422,44.4539,52245.0
2017-05-16 14:45:00,55.69,55.71,55.68,55.71,72157.0,44.4539,44.4699,44.446,44.4699,72157.0
2017-05-16 14:50:00,55.71,55.73,55.66,55.66,183654.0,44.4699,44.4859,44.43,44.43,183654.0
2017-05-16 14:55:00,55.66,55.73,55.66,55.73,100422.0,44.43,44.4859,44.43,44.4859,100422.0
2017-05-16 15:00:00,55.73,55.76,55.71,55.71,125941.0,44.4859,44.5098,44.4699,44.4699,125941.0
2017-05-16 15:05:00,55.72,55.76,55.71,55.74,97702.0,44.4779,44.5098,44.4699,44.4938,97702.0
2017-05-16 15:10:00,55.74,55.74,55.68,55.69,95001.0,44.4938,44.4938,44.446,44.4539,95001.0
2017-05-16 15:15:00,55.69,55.74,55.66,55.72,104240.0,44.4539,44.4938,44.43,44.4779,104240.0
2017-05-16 15:20:00,55.73,55.74,55.71,55.72,84637.0,44.4859,44.4938,44.4699,44.4779,84637.0
2017-05-16 15:25:00,55.72,55.75,55.7,55.75,82049.0,44.4779,44.5018,44.4619,44.5018,82049.0
2017-05-16 15:30:00,55.75,55.77,55.73,55.77,157760.0,44.5018,44.5178,44.4859,44.5178,157760.0
2017-05-16 15:35:00,55.77,55.85,55.76,55.85,154051.0,44.5178,44.5817,44.5098,44.5817,154051.0
2017-05-16 15:40:00,55.85,55.87,55.83,55.85,206487.0,44.5817,44.5976,44.5657,44.5817,206487.0
2017-05-16 15:45:00,55.85,55.85,55.78,55.83,195742.0,44.5817,44.5817,44.5258,44.5657,195742.0
2017-05-16 15:50:00,55.83,55.88,55.81,55.84,303325.0,44.5657,44.6056,44.5497,44.5737,303325.0
2017-05-16 15:55:00,55.85,55.98,55.84,55.96,700475.0,44.5817,44.6854,44.5737,44.6695,700475.0
2017-05-17 09:30:00,55.6,55.75,55.46,55.72,347850.0,44.3821,44.5018,44.2703,44.4779,347850.0
2017-05-17 09:35:00,55.73,55.8,55.66,55.79,144015.0,44.4859,44.5417,44.43,44.5338,144015.0
2017-05-17 09:40:00,55.79,55.87,55.72,55.84,225436.0,44.5338,44.5976,44.4779,44.5737,225436.0
2017-05-17 09:45:00,55.83,56.0,55.81,55.83,185762.0,44.5657,44.7014,44.5497,44.5657,185762.0
2017-05-17 09:50:00,55.83,55.86,55.6,55.64,191923.0,44.5657,44.5896,44.3821,44.414,191923.0
2017-05-17 09:55:00,55.64,55.7,55.56,55.65,184774.0,44.414,44.4619,44.3502,44.422,184774.0
2017-05-17 10:00:00,55.66,55.68,55.58,55.63,182613.0,44.43,44.446,44.3661,44.406,182613.0
2017-05-17 10:05:00,55.63,55.64,55.56,55.59,150917.0,44.406,44.414,44.3502,44.3741,150917.0
2017-05-17 10:10:00,55.59,55.62,55.56,55.57,202690.0,44.3741,44.3981,44.3502,44.3581,202690.0
2017-05-17 10:15:00,55.57,55.7,55.57,55.69,149764.0,44.3581,44.4619,44.3581,44.4539,149764.0
2017-05-17 10:20:00,55.68,55.75,55.65,55.66,200312.0,44.446,44.5018,44.422,44.43,200312.0
2017-05-17 10:25:00,55.66,55.7,55.64,55.67,148787.0,44.43,44.4619,44.414,44.438,148787.0
2017-05-17 10:30:00,55.66,55.75,55.65,55.68,111085.0,44.43,44.5018,44.422,44.446,111085.0
2017-05-17 10:35:00,55.68,55.68,55.61,55.61,166780.0,44.446,44.446,44.3901,44.3901,166780.0
2017-05-17 10:40:00,55.61,55.72,55.57,55.71,158412.0,44.3901,44.4779,44.3581,44.4699,158412.0
2017-05-17 10:45:00,55.71,55.75,55.65,55.69,81418.0,44.4699,44.5018,44.422,44.4539,81418.0
2017-05-17 10:50:00,55.69,55.7,55.63,55.69,162259.0,44.4539,44.4619,44.406,44.4539,162259.0
2017-05-17 10:55:00,55.68,55.69,55.59,55.65,160008.0,44.446,44.4539,44.3741,44.422,160008.0
2017-05-17 11:00:00,55.64,55.65,55.57,55.58,128981.0,44.414,44.422,44.3581,44.3661,128981.0
2017-05-17 11:05:00,55.58,55.68,55.57,55.57,124458.0,44.3661,44.446,44.3581,44.3581,124458.0
2017-05-17 11:10:00,55.58,55.73,55.57,55.72,128940.0,44.3661,44.4859,44.3581,44.4779,128940.0
2017-05-17 11:15:00,55.73,55.81,55.7,55.73,134800.0,44.4859,44.5497,44.4619,44.4859,134800.0
2017-05-17 11:20:00,55.73,55.82,55.71,55.78,91113.0,44.4859,44.5577,44.4699,44.5258,91113.0
2017-05-17 11:25:00,55.78,55.81,55.76,55.77,62875.0,44.5258,44.5497,44.5098,44.5178,62875.0
2017-05-17 11:30:00,55.77,55.81,55.76,55.78,141576.0,44.5178,44.5497,44.5098,44.5258,141576.0
2017-05-17 11:35:00,55.78,55.95,55.78,55.94,152768.0,44.5258,44.6615,44.5258,44.6535,152768.0
2017-05-17 11:40:00,55.94,56.08,55.91,55.91,263568.0,44.6535,44.7652,44.6295,44.6295,263568.0
2017-05-17 11:45:00,55.91,55.91,55.82,55.82,44779.0,44.6295,44.6295,44.5577,44.5577,44779.0
2017-05-17 11:50:00,55.82,55.9,55.81,55.83,77766.0,44.5577,44.6216,44.5497,44.5657,77766.0
2017-05-17 11:55:00,55.83,55.91,55.79,55.88,74824.0,44.5657,44.6295,44.5338,44.6056,74824.0
2017-05-17 12:00:00,55.87,55.88,55.81,55.82,52590.0,44.5976,44.6056,44.5497,44.5577,52590.0
2017-05-17 12:05:00,55.82,55.86,55.81,55.83,70870.0,44.5577,44.5896,44.5497,44.5657,70870.0
2017-05-17 12:10:00,55.84,55.84,55.79,55.81,69844.0,44.5737,44.5737,44.5338,44.5497,69844.0
2017-05-17 12:15:00,55.81,55.84,55.77,55.83,174472.0,44.5497,44.5737,44.5178,44.5657,174472.0
2017-05-17 12:20:00,55.83,55.85,55.78,55.84,71402.0,44.5657,44.5817,44.5258,44.5737,71402.0
2017-05-17 12:25:00,55.84,55.85,55.81,55.81,41694.0,44.5737,44.5817,44.5497,44.5497,41694.0
2017-05-17 12:30:00,55.81,55.84,55.8,55.83,80402.0,44.5497,44.5737,44.5417,44.5657,80402.0
2017-05-17 12:35:00,55.82,55.89,55.82,55.89,74282.0,44.5577,44.6136,44.5577,44.6136,74282.0
2017-05-17 12:40:00,55.89,55.91,55.84,55.89,44179.0,44.6136,44.6295,44.5737,44.6136,44179.0
2017-05-17 12:45:00,55.89,55.95,55.87,55.95,126958.0,44.6136,44.6615,44.5976,44.6615,126958.0
2017-05-17 12:50:00,55.94,55.95,55.87,55.91,51904.0,44.6535,44.6615,44.5976,44.6295,51904.0
2017-05-17 12:55:00,55.91,55.94,55.88,55.93,51471.0,44.6295,44.6535,44.6056,44.6455,51471.0
2017-05-17 13:00:00,55.93,55.94,55.9,55.91,59594.0,44.6455,44.6535,44.6216,44.6295,59594.0
2017-05-17 13:05:00,55.91,55.91,55.82,55.91,80693.0,44.6295,44.6295,44.5577,44.6295,80693.0
2017-05-17 13:10:00,55.9,55.9,55.82,55.87,68667.0,44.6216,44.6216,44.5577,44.5976,68667.0
2017-05-17 13:15:00,55.86,55.88,55.83,55.84,49678.0,44.5896,44.6056,44.5657,44.5737,49678.0
2017-05-17 13:20:00,55.83,55.87,55.78,55.78,67281.0,44.5657,44.5976,44.5258,44.5258,67281.0
2017-05-17 13:25:00,55.78,55.82,55.73,55.79,69868.0,44.5258,44.5577,44.4859,44.5338,69868.0
2017-05-17 13:30:00,55.79,55.8,55.71,55.77,73772.0,44.5338,44.5417,44.4699,44.5178,73772.0
2017-05-17 13:35:00,55.76,55.78,55.7,55.73,37850.0,44.5098,44.5258,44.4619,44.4859,37850.0
2017-05-17 13:40:00,55.73,55.76,55.69,55.75,84202.0,44.4859,44.5098,44.4539,44.5018,84202.0
2017-05-17 13:45:00,55.75,55.81,55.7,55.79,93203.0,44.5018,44.5497,44.4619,44.5338,93203.0
2017-05-17 13:50:00,55.78,55.85,55.77,55.82,124498.0,44.5258,44.5817,44.5178,44.5577,124498.0
2017-05-17 13:55:00,55.8,55.81,55.7,55.76,88557.0,44.5417,44.5497,44.4619,44.5098,88557.0
2017-05-17 14:00:00,55.76,55.81,55.75,55.8,64615.0,44.5098,44.5497,44.5018,44.5417,64615.0
2017-05-17 14:05:00,55.81,55.84,55.78,55.83,81483.0,44.5497,44.5737,44.5258,44.5657,81483.0
2017-05-17 14:10:00,55.83,55.85,55.73,55.75,67708.0,44.5657,44.5817,44.4859,44.5018,67708.0
2017-05-17 14:15:00,55.74,55.75,55.65,55.67,145245.0,44.4938,44.5018,44.422,44.438,145245.0
2017-05-17 14:20:00,55.67,55.73,55.63,55.64,141502.0,44.438,44.4859,44.406,44.414,141502.0
2017-05-17 14:25:00,55.65,55.69,55.59,55.63,146863.0,44.422,44.4539,44.3741,44.406,146863.0
2017-05-17 14:30:00,55.63,55.69,55.63,55.63,182727.0,44.406,44.4539,44.406,44.406,182727.0
2017-05-17 14:35:00,55.62,55.67,55.6,55.64,206945.0,44.3981,44.438,44.3821,44.414,206945.0
2017-05-17 14:40:00,55.64,55.67,55.58,55.59,259720.0,44.414,44.438,44.3661,44.3741,259720.0
2017-05-17 14:45:00,55.58,55.63,55.53,55.59,204392.0,44.3661,44.406,44.3262,44.3741,204392.0
2017-05-17 14:50:00,55.59,55.66,55.53,55.61,992215.0,44.3741,44.43,44.3262,44.3901,992215.0
2017-05-17 14:55:00,55.61,55.67,55.58,55.66,117010.0,44.3901,44.438,44.3661,44.43,117010.0
2017-05-17 15:00:00,55.66,55.7,55.61,55.7,133023.0,44.43,44.4619,44.3901,44.4619,133023.0
2017-05-17 15:05:00,55.7,55.73,55.68,55.68,132323.0,44.4619,44.4859,44.446,44.446,132323.0
2017-05-17 15:10:00,55.68,55.72,55.6,55.72,143610.0,44.446,44.4779,44.3821,44.4779,143610.0
2017-05-17 15:15:00,55.72,55.77,55.7,55.74,127579.0,44.4779,44.5178,44.4619,44.4938,127579.0
2017-05-17 15:20:00,55.75,55.79,55.7,55.7,113627.0,44.5018,44.5338,44.4619,44.4619,113627.0
2017-05-17 15:25:00,55.71,55.72,55.63,55.63,101871.0,44.4699,44.4779,44.406,44.406,101871.0
2017-05-17 15:30:00,55.63,55.7,55.63,55.66,245392.0,44.406,44.4619,44.406,44.43,245392.0
2017-05-17 15:35:00,55.66,55.72,55.59,55.61,183653.0,44.43,44.4779,44.3741,44.3901,183653.0
2017-05-17 15:40:00,55.6,55.62,55.49,55.51,310085.0,44.3821,44.3981,44.2943,44.3103,310085.0
2017-05-17 15:45:00,55.51,55.56,55.45,55.47,241769.0,44.3103,44.3502,44.2624,44.2783,241769.0
2017-05-17 15:50:00,55.46,55.47,55.3,55.37,609702.0,44.2703,44.2783,44.1426,44.1985,609702.0
2017-05-17 15:55:00,55.36,55.41,55.35,55.36,1256673.0,44.1905,44.2304,44.1825,44.1905,1256673.0
2017-05-18 09:30:00,55.58,55.69,55.46,55.65,438460.0,44.3661,44.4539,44.2703,44.422,438460.0
2017-05-18 09:35:00,55.64,55.64,55.5,55.56,179955.0,44.414,44.414,44.3023,44.3502,179955.0
2017-05-18 09:40:00,55.57,55.58,55.25,55.31,160202.0,44.3581,44.3661,44.1027,44.1506,160202.0
2017-05-18 09:45:00,55.31,55.39,55.15,55.15,254928.0,44.1506,44.2145,44.0229,44.0229,254928.0
2017-05-18 09:50:00,55.16,55.38,55.15,55.31,285643.0,44.0309,44.2065,44.0229,44.1506,285643.0
2017-05-18 09:55:00,55.31,55.32,55.12,55.13,235444.0,44.1506,44.1586,43.9989,44.0069,235444.0
2017-05-18 10:00:00,55.13,55.19,55.03,55.12,226289.0,44.0069,44.0548,43.9271,43.9989,226289.0
2017-05-18 10:05:00,55.13,55.17,55.02,55.17,173729.0,44.0069,44.0388,43.9191,44.0388,173729.0
2017-05-18 10:10:00,55.18,55.31,55.17,55.24,151520.0,44.0468,44.1506,44.0388,44.0947,151520.0
2017-05-18 10:15:00,55.24,55.29,55.23,55.28,113105.0,44.0947,44.1346,44.0867,44.1267,113105.0
2017-05-18 10:20:00,55.29,55.31,55.24,55.26,91188.0,44.1346,44.1506,44.0947,44.1107,91188.0
2017-05-18 10:25:00,55.26,55.41,55.24,55.36,98022.0,44.1107,44.2304,44.0947,44.1905,98022.0
2017-05-18 10:30:00,55.37,55.43,55.35,55.41,137818.0,44.1985,44.2464,44.1825,44.2304,137818.0
2017-05-18 10:35:00,55.41,55.47,55.35,55.37,106518.0,44.2304,44.2783,44.1825,44.1985,106518.0
2017-05-18 10:40:00,55.37,55.48,55.36,55.47,128812.0,44.1985,44.2863,44.1905,44.2783,128812.0
2017-05-18 10:45:00,55.48,55.52,55.47,55.52,119857.0,44.2863,44.3182,44.2783,44.3182,119857.0
2017-05-18 10:50:00,55.52,55.64,55.48,55.64,175420.0,44.3182,44.414,44.2863,44.414,175420.0
2017-05-18 10:55:00,55.64,55.7,55.6,55.67,126021.0,44.414,44.4619,44.3821,44.438,126021.0
2017-05-18 11:00:00,55.66,55.84,55.65,55.73,204160.0,44.43,44.5737,44.422,44.4859,204160.0
2017-05-18 11:05:00,55.73,55.74,55.63,55.66,135916.0,44.4859,44.4938,44.406,44.43,135916.0
2017-05-18 11:10:00,55.66,55.71,55.64,55.69,103178.0,44.43,44.4699,44.414,44.4539,103178.0
2017-05-18 11:15:00,55.69,55.75,55.69,55.74,73361.0,44.4539,44.5018,44.4539,44.4938,73361.0
2017-05-18 11:20:00,55.74,55.8,55.73,55.79,76594.0,44.4938,44.5417,44.4859,44.5338,76594.0
2017-05-18 11:25:00,55.79,55.79,55.73,55.75,115840.0,44.5338,44.5338,44.4859,44.5018,115840.0
2017-05-18 11:30:00,55.74,55.78,55.73,55.74,109801.0,44.4938,44.5258,44.4859,44.4938,109801.0
2017-05-18 11:35:00,55.74,55.75,55.63,55.66,140664.0,44.4938,44.5018,44.406,44.43,140664.0
2017-05-18 11:40:00,55.66,55.7,55.65,55.66,118486.0,44.43,44.4619,44.422,44.43,118486.0
2017-05-18 11:45:00,55.66,55.71,55.61,55.62,65522.0,44.43,44.4699,44.3901,44.3981,65522.0
2017-05-18 11:50:00,55.62,55.66,55.61,55.66,93418.0,44.3981,44.43,44.3901,44.43,93418.0
2017-05-18 11:55:00,55.66,55.72,55.65,55.66,68668.0,44.43,44.4779,44.422,44.43,68668.0
2017-05-18 12:00:00,55.67,55.73,55.62,55.67,234338.0,44.438,44.4859,44.3981,44.438,234338.0
2017-05-18 12:05:00,55.67,55.72,55.64,55.72,101917.0,44.438,44.4779,44.414,44.4779,101917.0
2017-05-18 12:10:00,55.72,55.8,55.71,55.8,97628.0,44.4779,44.5417,44.4699,44.5417,97628.0
2017-05-18 12:15:00,55.79,55.82,55.77,55.79,124556.0,44.5338,44.5577,44.5178,44.5338,124556.0
2017-05-18 12:20:00,55.78,55.87,55.78,55.85,150542.0,44.5258,44.5976,44.5258,44.5817,150542.0
2017-05-18 12:25:00,55.85,55.87,55.82,55.84,57213.0,44.5817,44.5976,44.5577,44.5737,57213.0
2017-05-18 12:30:00,55.84,55.98,55.84,55.93,168717.0,44.5737,44.6854,44.5737,44.6455,168717.0
2017-05-18 12:35:00,55.94,55.96,55.89,55.93,59672.0,44.6535,44.6695,44.6136,44.6455,59672.0
2017-05-18 12:40:00,55.93,55.93,55.82,55.86,50759.0,44.6455,44.6455,44.5577,44.5896,50759.0
2017-05-18 12:45:00,55.85,55.88,55.84,55.85,80100.0,44.5817,44.6056,44.5737,44.5817,80100.0
2017-05-18 12:50:00,55.86,55.86,55.75,55.78,44358.0,44.5896,44.5896,44.5018,44.5258,44358.0
2017-05-18 12:55:00,55.77,55.79,55.74,55.78,45423.0,44.5178,44.5338,44.4938,44.5258,45423.0
2017-05-18 13:00:00,55.79,55.86,55.75,55.79,97355.0,44.5338,44.5896,44.5018,44.5338,97355.0
2017-05-18 13:05:00,55.79,55.79,55.75,55.76,63794.0,44.5338,44.5338,44.5018,44.5098,63794.0
2017-05-18 13:10:00,55.76,55.82,55.75,55.79,63312.0,44.5098,44.5577,44.5018,44.5338,63312.0
2017-05-18 13:15:00,55.79,55.88,55.78,55.86,70880.0,44.5338,44.6056,44.5258,44.5896,70880.0
2017-05-18 13:20:00,55.86,55.86,55.79,55.83,47631.0,44.5896,44.5896,44.5338,44.5657,47631.0
2017-05-18 13:25:00,55.84,55.86,55.82,55.83,46287.0,44.5737,44.5896,44.5577,44.5657,46287.0
2017-05-18 13:30:00,55.83,55.84,55.74,55.81,53416.0,44.5657,44.5737,44.4938,44.5497,53416.0
2017-05-18 13:35:00,55.81,55.82,55.77,55.81,50080.0,44.5497,44.5577,44.5178,44.5497,50080.0
2017-05-18 13:40:00,55.8,55.84,55.79,55.82,54258.0,44.5417,44.5737,44.5338,44.5577,54258.0
2017-05-18 13:45:00,55.82,55.83,55.77,55.78,61467.0,44.5577,44.5657,44.5178,44.5258,61467.0
2017-05-18 13:50:00,55.79,55.89,55.78,55.89,69556.0,44.5338,44.6136,44.5258,44.6136,69556.0
2017-05-18 13:55:00,55.89,55.94,55.83,55.87,117661.0,44.6136,44.6535,44.5657,44.5976,117661.0
2017-05-18 14:00:00,55.87,56.0,55.86,55.99,142766.0,44.5976,44.7014,44.5896,44.6934,142766.0
2017-05-18 14:05:00,55.99,56.04,55.93,56.04,125284.0,44.6934,44.7333,44.6455,44.7333,125284.0
2017-05-18 14:10:00,56.04,56.1,55.99,56.1,165539.0,44.7333,44.7812,44.6934,44.7812,165539.0
2017-05-18 14:15:00,56.11,56.11,56.08,56.11,153248.0,44.7892,44.7892,44.7652,44.7892,153248.0
2017-05-18 14:20:00,56.11,56.17,56.11,56.15,103139.0,44.7892,44.8371,44.7892,44.8211,103139.0
2017-05-18 14:25:00,56.15,56.16,56.11,56.14,97428.0,44.8211,44.8291,44.7892,44.8131,97428.0
2017-05-18 14:30:00,56.13,56.24,56.13,56.22,179082.0,44.8052,44.893,44.8052,44.877,179082.0
2017-05-18 14:35:00,56.22,56.29,56.21,56.27,160144.0,44.877,44.9329,44.869,44.9169,160144.0
2017-05-18 14:40:00,56.27,56.31,56.21,56.22,245839.0,44.9169,44.9488,44.869,44.877,245839.0
2017-05-18 14:45:00,56.22,56.27,56.21,56.27,172125.0,44.877,44.9169,44.869,44.9169,172125.0
2017-05-18 14:50:00,56.27,56.29,56.23,56.25,145320.0,44.9169,44.9329,44.885,44.9009,145320.0
2017-05-18 14:55:00,56.26,56.27,56.23,56.25,168645.0,44.9089,44.9169,44.885,44.9009,168645.0
2017-05-18 15:00:00,56.26,56.27,56.23,56.26,147561.0,44.9089,44.9169,44.885,44.9089,147561.0
2017-05-18 15:05:00,56.26,56.27,56.1,56.19,185993.0,44.9089,44.9169,44.7812,44.8531,185993.0
2017-05-18 15:10:00,56.18,56.23,56.18,56.19,201326.0,44.8451,44.885,44.8451,44.8531,201326.0
2017-05-18 15:15:00,56.19,56.21,56.16,56.16,134480.0,44.8531,44.869,44.8291,44.8291,134480.0
2017-05-18 15:20:00,56.16,56.2,56.07,56.2,91961.0,44.8291,44.861,44.7573,44.861,91961.0
2017-05-18 15:25:00,56.2,56.21,56.1,56.14,111805.0,44.861,44.869,44.7812,44.8131,111805.0
2017-05-18 15:30:00,56.14,56.19,56.13,56.16,155084.0,44.8131,44.8531,44.8052,44.8291,155084.0
2017-05-18 15:35:00,56.16,56.21,56.14,56.19,118541.0,44.8291,44.869,44.8131,44.8531,118541.0
2017-05-18 15:40:00,56.18,56.2,56.14,56.16,189756.0,44.8451,44.861,44.8131,44.8291,189756.0
2017-05-18 15:45:00,56.16,56.29,56.15,56.28,209490.0,44.8291,44.9329,44.8211,44.9249,209490.0
2017-05-18 15:50:00,56.27,56.28,56.22,56.27,355727.0,44.9169,44.9249,44.877,44.9169,355727.0
2017-05-18 15:55:00,56.27,56.28,56.1,56.12,613813.0,44.9169,44.9249,44.7812,44.7972,613813.0
2017-05-19 09:30:00,56.49,56.49,56.2,56.47,775117.0,45.0925,45.0925,44.861,45.0766,775117.0
2017-05-19 09:35:00,56.47,56.66,56.46,56.58,241314.0,45.0766,45.2282,45.0686,45.1644,241314.0
2017-05-19 09:40:00,56.59,56.8,56.57,56.78,298908.0,45.1723,45.34,45.1564,45.324,298908.0
2017-05-19 09:45:00,56.78,56.89,56.77,56.86,285158.0,45.324,45.4118,45.316,45.3879,285158.0
2017-05-19 09:50:00,56.86,56.96,56.8,56.81,219232.0,45.3879,45.4677,45.34,45.348,219232.0
2017-05-19 09:55:00,56.82,57.0,56.81,57.0,231602.0,45.3559,45.4996,45.348,45.4996,231602.0
2017-05-19 10:00:00,57.0,57.27,57.0,57.23,272370.0,45.4996,45.7152,45.4996,45.6832,272370.0
2017-05-19 10:05:00,57.23,57.3,57.06,57.07,156761.0,45.6832,45.7391,45.5475,45.5555,156761.0
2017-05-19 10:10:00,57.07,57.38,57.06,57.37,231396.0,45.5555,45.803,45.5475,45.795,231396.0
2017-05-19 10:15:00,57.38,57.38,57.31,57.37,121042.0,45.803,45.803,45.7471,45.795,121042.0
2017-05-19 10:20:00,57.37,57.37,57.33,57.35,127257.0,45.795,45.795,45.763,45.779,127257.0
2017-05-19 10:25:00,57.35,57.35,57.2,57.21,151757.0,45.779,45.779,45.6593,45.6673,151757.0
2017-05-19 10:30:00,57.22,57.29,57.21,57.26,144560.0,45.6752,45.7311,45.6673,45.7072,144560.0
2017-05-19 10:35:00,57.26,57.3,57.22,57.3,143878.0,45.7072,45.7391,45.6752,45.7391,143878.0
2017-05-19 10:40:00,57.3,57.36,57.29,57.32,104783.0,45.7391,45.787,45.7311,45.7551,104783.0
2017-05-19 10:45:00,57.32,57.34,57.21,57.21,72712.0,45.7551,45.771,45.6673,45.6673,72712.0
2017-05-19 10:50:00,57.21,57.21,57.09,57.09,65016.0,45.6673,45.6673,45.5715,45.5715,65016.0
2017-05-19 10:55:00,57.1,57.14,57.08,57.09,64039.0,45.5795,45.6114,45.5635,45.5715,64039.0
2017-05-19 11:00:00,57.09,57.17,57.03,57.16,131917.0,45.5715,45.6353,45.5236,45.6273,131917.0
2017-05-19 11:05:00,57.16,57.16,57.1,57.11,73554.0,45.6273,45.6273,45.5795,45.5874,73554.0
2017-05-19 11:10:00,57.11,57.16,57.09,57.11,89588.0,45.5874,45.6273,45.5715,45.5874,89588.0
2017-05-19 11:15:00,57.12,57.12,57.06,57.09,104825.0,45.5954,45.5954,45.5475,45.5715,104825.0
2017-05-19 11:20:00,57.09,57.1,57.02,57.04,63191.0,45.5715,45.5795,45.5156,45.5316,63191.0
2017-05-19 11:25:00,57.05,57.06,57.01,57.02,101394.0,45.5395,45.5475,45.5076,45.5156,101394.0
2017-05-19 11:30:00,57.02,57.07,57.0,57.07,139665.0,45.5156,45.5555,45.4996,45.5555,139665.0
2017-05-19 11:35:00,57.07,57.1,57.05,57.07,96680.0,45.5555,45.5795,45.5395,45.5555,96680.0
2017-05-19 11:40:00,57.06,57.1,57.04,57.05,87487.0,45.5475,45.5795,45.5316,45.5395,87487.0
2017-05-19 11:45:00,57.05,57.08,57.04,57.08,49207.0,45.5395,45.5635,45.5316,45.5635,49207.0
2017-05-19 11:50:00,57.08,57.11,57.05,57.06,125829.0,45.5635,45.5874,45.5395,45.5475,125829.0
2017-05-19 11:55:00,57.05,57.06,57.04,57.05,29368.0,45.5395,45.5475,45.5316,45.5395,29368.0
2017-05-19 12:00:00,57.06,57.07,57.04,57.05,54760.0,45.5475,45.5555,45.5316,45.5395,54760.0
2017-05-19 12:05:00,57.05,57.06,56.99,57.01,78848.0,45.5395,45.5475,45.4916,45.5076,78848.0
2017-05-19 12:10:00,57.02,57.05,57.01,57.02,47558.0,45.5156,45.5395,45.5076,45.5156,47558.0
2017-05-19 12:15:00,57.02,57.03,57.0,57.01,42243.0,45.5156,45.5236,45.4996,45.5076,42243.0
2017-05-19 12:20:00,57.01,57.03,56.99,57.02,62253.0,45.5076,45.5236,45.4916,45.5156,62253.0
2017-05-19 12:25:00,57.03,57.03,57.0,57.01,38140.0,45.5236,45.5236,45.4996,45.5076,38140.0
2017-05-19 12:30:00,57.01,57.05,56.99,57.05,54997.0,45.5076,45.5395,45.4916,45.5395,54997.0
2017-05-19 12:35:00,57.05,57.1,57.03,57.09,49584.0,45.5395,45.5795,45.5236,45.5715,49584.0
2017-05-19 12:40:00,57.08,57.14,57.07,57.14,74631.0,45.5635,45.6114,45.5555,45.6114,74631.0
2017-05-19 12:45:00,57.14,57.16,57.13,57.15,54903.0,45.6114,45.6273,45.6034,45.6194,54903.0
2017-05-19 12:50:00,57.15,57.19,57.14,57.18,76001.0,45.6194,45.6513,45.6114,45.6433,76001.0
2017-05-19 12:55:00,57.18,57.22,57.18,57.22,109887.0,45.6433,45.6752,45.6433,45.6752,109887.0
2017-05-19 13:00:00,57.22,57.22,57.19,57.22,78027.0,45.6752,45.6752,45.6513,45.6752,78027.0
2017-05-19 13:05:00,57.21,57.22,57.18,57.19,55713.0,45.6673,45.6752,45.6433,45.6513,55713.0
2017-05-19 13:10:00,57.19,57.19,57.17,57.18,42916.0,45.6513,45.6513,45.6353,45.6433,42916.0
2017-05-19 13:15:00,57.18,57.2,57.16,57.17,74484.0,45.6433,45.6593,45.6273,45.6353,74484.0
2017-05-19 13:20:00,57.17,57.17,57.13,57.14,40664.0,45.6353,45.6353,45.6034,45.6114,40664.0
2017-05-19 13:25:00,57.14,57.14,57.09,57.1,43038.0,45.6114,45.6114,45.5715,45.5795,43038.0
2017-05-19 13:30:00,57.09,57.13,57.07,57.13,75448.0,45.5715,45.6034,45.5555,45.6034,75448.0
2017-05-19 13:35:00,57.13,57.15,57.12,57.14,30019.0,45.6034,45.6194,45.5954,45.6114,30019.0
2017-05-19 13:40:00,57.14,57.18,57.11,57.18,80476.0,45.6114,45.6433,45.5874,45.6433,80476.0
2017-05-19 13:45:00,57.18,57.19,57.16,57.17,26867.0,45.6433,45.6513,45.6273,45.6353,26867.0
2017-05-19 13:50:00,57.17,57.17,57.14,57.14,23919.0,45.6353,45.6353,45.6114,45.6114,23919.0
2017-05-19 13:55:00,57.15,57.16,57.13,57.14,50854.0,45.6194,45.6273,45.6034,45.6114,50854.0
2017-05-19 14:00:00,57.15,57.19,57.14,57.14,65238.0,45.6194,45.6513,45.6114,45.6114,65238.0
2017-05-19 14:05:00,57.13,57.17,57.12,57.14,78939.0,45.6034,45.6353,45.5954,45.6114,78939.0
2017-05-19 14:10:00,57.13,57.2,57.13,57.2,93668.0,45.6034,45.6593,45.6034,45.6593,93668.0
2017-05-19 14:15:00,57.2,57.3,57.19,57.3,124801.0,45.6593,45.7391,45.6513,45.7391,124801.0
2017-05-19 14:20:00,57.29,57.34,57.29,57.32,122215.0,45.7311,45.771,45.7311,45.7551,122215.0
2017-05-19 14:25:00,57.32,57.45,57.32,57.43,150808.0,45.7551,45.8588,45.7551,45.8429,150808.0
2017-05-19 14:30:00,57.42,57.49,57.4,57.41,204873.0,45.8349,45.8908,45.8189,45.8269,204873.0
2017-05-19 14:35:00,57.41,57.49,57.4,57.48,162759.0,45.8269,45.8908,45.8189,45.8828,162759.0
2017-05-19 14:40:00,57.48,57.49,57.45,57.46,59329.0,45.8828,45.8908,45.8588,45.8668,59329.0
2017-05-19 14:45:00,57.46,57.49,57.45,57.48,131052.0,45.8668,45.8908,45.8588,45.8828,131052.0
2017-05-19 14:50:00,57.48,57.57,57.48,57.55,205182.0,45.8828,45.9546,45.8828,45.9387,205182.0
2017-05-19 14:55:00,57.55,57.57,57.54,57.57,119268.0,45.9387,45.9546,45.9307,45.9546,119268.0
2017-05-19 15:00:00,57.57,57.65,57.54,57.6,216549.0,45.9546,46.0185,45.9307,45.9786,216549.0
2017-05-19 15:05:00,57.6,57.61,57.51,57.52,300489.0,45.9786,45.9866,45.9067,45.9147,300489.0
2017-05-19 15:10:00,57.51,57.62,57.49,57.62,256521.0,45.9067,45.9945,45.8908,45.9945,256521.0
2017-05-19 15:15:00,57.61,57.65,57.54,57.55,122056.0,45.9866,46.0185,45.9307,45.9387,122056.0
2017-05-19 15:20:00,57.55,57.59,57.5,57.53,198042.0,45.9387,45.9706,45.8987,45.9227,198042.0
2017-05-19 15:25:00,57.53,57.6,57.49,57.51,143928.0,45.9227,45.9786,45.8908,45.9067,143928.0
2017-05-19 15:30:00,57.51,57.54,57.46,57.47,248959.0,45.9067,45.9307,45.8668,45.8748,248959.0
2017-05-19 15:35:00,57.47,57.5,57.39,57.48,221022.0,45.8748,45.8987,45.8109,45.8828,221022.0
2017-05-19 15:40:00,57.48,57.49,57.42,57.42,185352.0,45.8828,45.8908,45.8349,45.8349,185352.0
2017-05-19 15:45:00,57.42,57.48,57.42,57.48,224516.0,45.8349,45.8828,45.8349,45.8828,224516.0
2017-05-19 15:50:00,57.48,57.66,57.47,57.66,664605.0,45.8828,46.0265,45.8748,46.0265,664605.0
2017-05-19 15:55:00,57.66,57.79,57.64,57.67,1229938.0,46.0265,46.1302,46.0105,46.0344,1229938.0
2017-05-22 09:30:00,58.4,58.8,58.38,58.75,1108432.0,46.6172,46.9365,46.6012,46.8965,1108432.0
2017-05-22 09:35:00,58.75,59.31,58.75,59.21,736310.0,46.8965,47.3436,46.8965,47.2637,736310.0
2017-05-22 09:40:00,59.21,59.42,59.11,59.37,491831.0,47.2637,47.4314,47.1839,47.3915,491831.0
2017-05-22 09:45:00,59.38,59.38,59.05,59.14,301706.0,47.3994,47.3994,47.136,47.2079,301706.0
2017-05-22 09:50:00,59.14,59.2,58.96,59.07,390669.0,47.2079,47.2558,47.0642,47.152,390669.0
2017-05-22 09:55:00,59.07,59.1,58.89,58.96,348820.0,47.152,47.1759,47.0083,47.0642,348820.0
2017-05-22 10:00:00,58.95,59.15,58.92,59.13,385456.0,47.0562,47.2158,47.0322,47.1999,385456.0
2017-05-22 10:05:00,59.12,59.24,59.1,59.19,263692.0,47.1919,47.2877,47.1759,47.2478,263692.0
2017-05-22 10:10:00,59.19,59.25,59.14,59.14,260569.0,47.2478,47.2957,47.2079,47.2079,260569.0
2017-05-22 10:15:00,59.15,59.29,59.14,59.28,214633.0,47.2158,47.3276,47.2079,47.3196,214633.0
2017-05-22 10:20:00,59.27,59.29,59.15,59.18,315182.0,47.3116,47.3276,47.2158,47.2398,315182.0
2017-05-22 10:25:00,59.17,59.21,59.06,59.2,235886.0,47.2318,47.2637,47.144,47.2558,235886.0
2017-05-22 10:30:00,59.21,59.23,59.07,59.08,390058.0,47.2637,47.2797,47.152,47.16,390058.0
2017-05-22 10:35:00,59.09,59.12,59.0,59.12,394881.0,47.1679,47.1919,47.0961,47.1919,394881.0
2017-05-22 10:40:00,59.11,59.23,59.03,59.2,318955.0,47.1839,47.2797,47.1201,47.2558,318955.0
2017-05-22 10:45:00,59.2,59.22,59.09,59.13,234168.0,47.2558,47.2717,47.1679,47.1999,234168.0
2017-05-22 10:50:00,59.13,59.19,59.1,59.18,76295.0,47.1999,47.2478,47.1759,47.2398,76295.0
2017-05-22 10:55:00,59.19,59.23,59.01,59.07,122028.0,47.2478,47.2797,47.1041,47.152,122028.0
2017-05-22 11:00:00,59.08,59.08,58.98,59.04,233542.0,47.16,47.16,47.0801,47.128,233542.0
2017-05-22 11:05:00,59.04,59.12,59.04,59.1,99465.0,47.128,47.1919,47.128,47.1759,99465.0
2017-05-22 11:10:00,59.09,59.15,59.03,59.15,122438.0,47.1679,47.2158,47.1201,47.2158,122438.0
2017-05-22 11:15:00,59.15,59.25,59.14,59.25,173656.0,47.2158,47.2957,47.2079,47.2957,173656.0
2017-05-22 11:20:00,59.24,59.25,59.1,59.18,163546.0,47.2877,47.2957,47.1759,47.2398,163546.0
2017-05-22 11:25:00,59.19,59.21,59.09,59.1,132440.0,47.2478,47.2637,47.1679,47.1759,132440.0
2017-05-22 11:30:00,59.09,59.26,59.08,59.25,202843.0,47.1679,47.3036,47.16,47.2957,202843.0
2017-05-22 11:35:00,59.25,59.25,59.15,59.17,90483.0,47.2957,47.2957,47.2158,47.2318,90483.0
2017-05-22 11:40:00,59.17,59.25,59.16,59.23,127072.0,47.2318,47.2957,47.2238,47.2797,127072.0
2017-05-22 11:45:00,59.23,59.25,59.19,59.23,93460.0,47.2797,47.2957,47.2478,47.2797,93460.0
2017-05-22 11:50:00,59.23,59.24,59.2,59.21,75753.0,47.2797,47.2877,47.2558,47.2637,75753.0
2017-05-22 11:55:00,59.22,59.23,59.19,59.19,108133.0,47.2717,47.2797,47.2478,47.2478,108133.0
2017-05-22 12:00:00,59.2,59.24,59.17,59.19,126045.0,47.2558,47.2877,47.2318,47.2478,126045.0
2017-05-22 12:05:00,59.2,59.22,59.15,59.19,102910.0,47.2558,47.2717,47.2158,47.2478,102910.0
2017-05-22 12:10:00,59.19,59.21,59.17,59.21,124156.0,47.2478,47.2637,47.2318,47.2637,124156.0
2017-05-22 12:15:00,59.2,59.25,59.09,59.1,75826.0,47.2558,47.2957,47.1679,47.1759,75826.0
2017-05-22 12:20:00,59.1,59.15,59.08,59.11,96702.0,47.1759,47.2158,47.16,47.1839,96702.0
2017-05-22 12:25:00,59.11,59.12,58.99,59.01,117469.0,47.1839,47.1919,47.0881,47.1041,117469.0
2017-05-22 12:30:00,59.02,59.05,59.0,59.01,100976.0,47.1121,47.136,47.0961,47.1041,100976.0
2017-05-22 12:35:00,59.02,59.02,59.0,59.01,140338.0,47.1121,47.1121,47.0961,47.1041,140338.0
2017-05-22 12:40:00,59.01,59.02,58.91,58.92,106386.0,47.1041,47.1121,47.0243,47.0322,106386.0
2017-05-22 12:45:00,58.92,58.93,58.79,58.84,129025.0,47.0322,47.0402,46.9285,46.9684,129025.0
2017-05-22 12:50:00,58.84,58.93,58.8,58.9,119601.0,46.9684,47.0402,46.9365,47.0163,119601.0
2017-05-22 12:55:00,58.91,58.97,58.9,58.91,151015.0,47.0243,47.0722,47.0163,47.0243,151015.0
2017-05-22 13:00:00,58.91,59.04,58.89,59.0,201819.0,47.0243,47.128,47.0083,47.0961,201819.0
2017-05-22 13:05:00,59.0,59.05,58.97,59.0,104682.0,47.0961,47.136,47.0722,47.0961,104682.0
2017-05-22 13:10:00,59.0,59.04,58.99,59.0,73473.0,47.0961,47.128,47.0881,47.0961,73473.0
2017-05-22 13:15:00,59.0,59.04,58.99,59.02,98710.0,47.0961,47.128,47.0881,47.1121,98710.0
2017-05-22 13:20:00,59.03,59.04,58.96,58.99,111399.0,47.1201,47.128,47.0642,47.0881,111399.0
2017-05-22 13:25:00,58.98,59.03,58.96,59.02,119592.0,47.0801,47.1201,47.0642,47.1121,119592.0
2017-05-22 13:30:00,59.02,59.04,58.96,58.99,68710.0,47.1121,47.128,47.0642,47.0881,68710.0
2017-05-22 13:35:00,58.99,58.99,58.95,58.95,85006.0,47.0881,47.0881,47.0562,47.0562,85006.0
2017-05-22 13:40:00,58.95,58.96,58.91,58.92,69265.0,47.0562,47.0642,47.0243,47.0322,69265.0
2017-05-22 13:45:00,58.92,58.96,58.9,58.95,82367.0,47.0322,47.0642,47.0163,47.0562,82367.0
2017-05-22 13:50:00,58.96,58.99,58.95,58.98,110093.0,47.0642,47.0881,47.0562,47.0801,110093.0
2017-05-22 13:55:00,58.99,58.99,58.93,58.94,116330.0,47.0881,47.0881,47.0402,47.0482,116330.0
2017-05-22 14:00:00,58.94,58.97,58.92,58.95,113534.0,47.0482,47.0722,47.0322,47.0562,113534.0
2017-05-22 14:05:00,58.96,59.03,58.94,58.98,95518.0,47.0642,47.1201,47.0482,47.0801,95518.0
2017-05-22 14:10:00,58.98,59.04,58.98,59.04,117565.0,47.0801,47.128,47.0801,47.128,117565.0
2017-05-22 14:15:00,59.03,59.04,59.0,59.01,80818.0,47.1201,47.128,47.0961,47.1041,80818.0
2017-05-22 14:20:00,59.01,59.05,59.01,59.02,108917.0,47.1041,47.136,47.1041,47.1121,108917.0
2017-05-22 14:25:00,59.02,59.1,59.02,59.07,124843.0,47.1121,47.1759,47.1121,47.152,124843.0
2017-05-22 14:30:00,59.08,59.15,59.07,59.14,186964.0,47.16,47.2158,47.152,47.2079,186964.0
2017-05-22 14:35:00,59.14,59.14,59.04,59.06,177520.0,47.2079,47.2079,47.128,47.144,177520.0
2017-05-22 14:40:00,59.05,59.11,59.02,59.02,76243.0,47.136,47.1839,47.1121,47.1121,76243.0
2017-05-22 14:45:00,59.02,59.05,58.98,59.03,169140.0,47.1121,47.136,47.0801,47.1201,169140.0
2017-05-22 14:50:00,59.03,59.04,58.98,59.03,82174.0,47.1201,47.128,47.0801,47.1201,82174.0
2017-05-22 14:55:00,59.03,59.04,58.93,58.94,88151.0,47.1201,47.128,47.0402,47.0482,88151.0
2017-05-22 15:00:00,58.94,59.05,58.93,59.03,136895.0,47.0482,47.136,47.0402,47.1201,136895.0
2017-05-22 15:05:00,59.03,59.04,59.0,59.03,88312.0,47.1201,47.128,47.0961,47.1201,88312.0
2017-05-22 15:10:00,59.04,59.09,58.99,59.04,161313.0,47.128,47.1679,47.0881,47.128,161313.0
2017-05-22 15:15:00,59.04,59.06,59.0,59.04,144222.0,47.128,47.144,47.0961,47.128,144222.0
2017-05-22 15:20:00,59.05,59.11,59.04,59.1,172153.0,47.136,47.1839,47.128,47.1759,172153.0
2017-05-22 15:25:00,59.1,59.16,59.09,59.13,143314.0,47.1759,47.2238,47.1679,47.1999,143314.0
2017-05-22 15:30:00,59.13,59.14,59.09,59.11,168610.0,47.1999,47.2079,47.1679,47.1839,168610.0
2017-05-22 15:35:00,59.12,59.17,59.1,59.14,139600.0,47.1919,47.2318,47.1759,47.2079,139600.0
2017-05-22 15:40:00,59.14,59.19,59.13,59.18,201667.0,47.2079,47.2478,47.1999,47.2398,201667.0
2017-05-22 15:45:00,59.18,59.2,59.13,59.2,213259.0,47.2398,47.2558,47.1999,47.2558,213259.0
2017-05-22 15:50:00,59.19,59.25,59.13,59.2,479602.0,47.2478,47.2957,47.1999,47.2558,479602.0
2017-05-22 15:55:00,59.2,59.32,59.2,59.28,935322.0,47.2558,47.3515,47.2558,47.3196,935322.0
2017-05-23 09:30:00,59.38,59.81,59.38,59.68,832254.0,47.3994,47.7427,47.3994,47.6389,832254.0
2017-05-23 09:35:00,59.68,59.77,59.59,59.76,545795.0,47.6389,47.7107,47.5671,47.7028,545795.0
2017-05-23 09:40:00,59.76,59.85,59.69,59.84,483060.0,47.7028,47.7746,47.6469,47.7666,483060.0
2017-05-23 09:45:00,59.84,59.89,59.83,59.85,518863.0,47.7666,47.8065,47.7586,47.7746,518863.0
2017-05-23 09:50:00,59.84,59.85,59.59,59.65,473290.0,47.7666,47.7746,47.5671,47.615,473290.0
2017-05-23 09:55:00,59.64,59.68,59.56,59.65,266889.0,47.607,47.6389,47.5431,47.615,266889.0
2017-05-23 10:00:00,59.65,59.69,59.58,59.68,186401.0,47.615,47.6469,47.5591,47.6389,186401.0
2017-05-23 10:05:00,59.69,59.73,59.55,59.55,176197.0,47.6469,47.6788,47.5351,47.5351,176197.0
2017-05-23 10:10:00,59.56,59.58,59.43,59.46,227076.0,47.5431,47.5591,47.4393,47.4633,227076.0
2017-05-23 10:15:00,59.46,59.54,59.46,59.5,196789.0,47.4633,47.5272,47.4633,47.4952,196789.0
2017-05-23 10:20:00,59.5,59.55,59.49,59.51,73154.0,47.4952,47.5351,47.4872,47.5032,73154.0
2017-05-23 10:25:00,59.5,59.55,59.49,59.5,181372.0,47.4952,47.5351,47.4872,47.4952,181372.0
2017-05-23 10:30:00,59.5,59.5,59.39,59.41,146686.0,47.4952,47.4952,47.4074,47.4234,146686.0
2017-05-23 10:35:00,59.41,59.52,59.4,59.51,326587.0,47.4234,47.5112,47.4154,47.5032,326587.0
2017-05-23 10:40:00,59.51,59.52,59.47,59.49,78451.0,47.5032,47.5112,47.4713,47.4872,78451.0
2017-05-23 10:45:00,59.48,59.51,59.47,59.51,130858.0,47.4793,47.5032,47.4713,47.5032,130858.0
2017-05-23 10:50:00,59.51,59.55,59.49,59.49,61709.0,47.5032,47.5351,47.4872,47.4872,61709.0
2017-05-23 10:55:00,59.49,59.54,59.47,59.5,75146.0,47.4872,47.5272,47.4713,47.4952,75146.0
2017-05-23 11:00:00,59.5,59.55,59.48,59.53,112679.0,47.4952,47.5351,47.4793,47.5192,112679.0
2017-05-23 11:05:00,59.53,59.55,59.51,59.54,100551.0,47.5192,47.5351,47.5032,47.5272,100551.0
2017-05-23 11:10:00,59.54,59.6,59.53,59.59,240891.0,47.5272,47.575,47.5192,47.5671,240891.0
2017-05-23 11:15:00,59.59,59.63,59.57,59.62,69332.0,47.5671,47.599,47.5511,47.591,69332.0
2017-05-23 11:20:00,59.62,59.69,59.59,59.66,162631.0,47.591,47.6469,47.5671,47.6229,162631.0
2017-05-23 11:25:00,59.65,59.66,59.6,59.64,63287.0,47.615,47.6229,47.575,47.607,63287.0
2017-05-23 11:30:00,59.65,59.7,59.63,59.66,72101.0,47.615,47.6549,47.599,47.6229,72101.0
2017-05-23 11:35:00,59.68,59.7,59.61,59.61,53853.0,47.6389,47.6549,47.583,47.583,53853.0
2017-05-23 11:40:00,59.61,59.64,59.6,59.61,52734.0,47.583,47.607,47.575,47.583,52734.0
2017-05-23 11:45:00,59.61,59.64,59.59,59.6,77657.0,47.583,47.607,47.5671,47.575,77657.0
2017-05-23 11:50:00,59.61,59.75,59.59,59.65,162970.0,47.583,47.6948,47.5671,47.615,162970.0
2017-05-23 11:55:00,59.65,59.75,59.63,59.72,76400.0,47.615,47.6948,47.599,47.6708,76400.0
2017-05-23 12:00:00,59.71,59.74,59.68,59.73,70489.0,47.6629,47.6868,47.6389,47.6788,70489.0
2017-05-23 12:05:00,59.73,59.8,59.72,59.77,117348.0,47.6788,47.7347,47.6708,47.7107,117348.0
2017-05-23 12:10:00,59.76,59.77,59.68,59.69,78391.0,47.7028,47.7107,47.6389,47.6469,78391.0
2017-05-23 12:15:00,59.68,59.69,59.63,59.66,44758.0,47.6389,47.6469,47.599,47.6229,44758.0
2017-05-23 12:20:00,59.65,59.65,59.55,59.57,46642.0,47.615,47.615,47.5351,47.5511,46642.0
2017-05-23 12:25:00,59.56,59.61,59.53,59.59,90884.0,47.5431,47.583,47.5192,47.5671,90884.0
2017-05-23 12:30:00,59.59,59.62,59.51,59.6,140740.0,47.5671,47.591,47.5032,47.575,140740.0
2017-05-23 12:35:00,59.6,59.77,59.58,59.71,144553.0,47.575,47.7107,47.5591,47.6629,144553.0
2017-05-23 12:40:00,59.71,59.74,59.68,59.71,139919.0,47.6629,47.6868,47.6389,47.6629,139919.0
2017-05-23 12:45:00,59.71,59.73,59.64,59.68,109977.0,47.6629,47.6788,47.607,47.6389,109977.0
2017-05-23 12:50:00,59.67,59.67,59.62,59.64,76595.0,47.6309,47.6309,47.591,47.607,76595.0
2017-05-23 12:55:00,59.64,59.65,59.52,59.53,60524.0,47.607,47.615,47.5112,47.5192,60524.0
2017-05-23 13:00:00,59.52,59.55,59.45,59.51,79437.0,47.5112,47.5351,47.4553,47.5032,79437.0
2017-05-23 13:05:00,59.51,59.61,59.49,59.6,95031.0,47.5032,47.583,47.4872,47.575,95031.0
2017-05-23 13:10:00,59.6,59.64,59.56,59.56,72573.0,47.575,47.607,47.5431,47.5431,72573.0
2017-05-23 13:15:00,59.57,59.57,59.53,59.55,41685.0,47.5511,47.5511,47.5192,47.5351,41685.0
2017-05-23 13:20:00,59.54,59.59,59.52,59.58,42368.0,47.5272,47.5671,47.5112,47.5591,42368.0
2017-05-23 13:25:00,59.57,59.59,59.5,59.5,60277.0,47.5511,47.5671,47.4952,47.4952,60277.0
2017-05-23 13:30:00,59.5,59.56,59.48,59.51,64376.0,47.4952,47.5431,47.4793,47.5032,64376.0
2017-05-23 13:35:00,59.51,59.52,59.43,59.47,61553.0,47.5032,47.5112,47.4393,47.4713,61553.0
2017-05-23 13:40:00,59.47,59.49,59.44,59.46,64842.0,47.4713,47.4872,47.4473,47.4633,64842.0
2017-05-23 13:45:00,59.46,59.49,59.37,59.44,130144.0,47.4633,47.4872,47.3915,47.4473,130144.0
2017-05-23 13:50:00,59.43,59.48,59.42,59.45,51622.0,47.4393,47.4793,47.4314,47.4553,51622.0
2017-05-23 13:55:00,59.45,59.5,59.32,59.33,155130.0,47.4553,47.4952,47.3515,47.3595,155130.0
2017-05-23 14:00:00,59.32,59.4,59.28,59.32,219647.0,47.3515,47.4154,47.3196,47.3515,219647.0
2017-05-23 14:05:00,59.32,59.37,59.27,59.37,167322.0,47.3515,47.3915,47.3116,47.3915,167322.0
2017-05-23 14:10:00,59.36,59.36,59.17,59.27,199187.0,47.3835,47.3835,47.2318,47.3116,199187.0
2017-05-23 14:15:00,59.26,59.31,59.23,59.3,140331.0,47.3036,47.3436,47.2797,47.3356,140331.0
2017-05-23 14:20:00,59.3,59.3,59.24,59.25,103826.0,47.3356,47.3356,47.2877,47.2957,103826.0
2017-05-23 14:25:00,59.25,59.3,59.24,59.25,137798.0,47.2957,47.3356,47.2877,47.2957,137798.0
2017-05-23 14:30:00,59.25,59.27,59.16,59.16,55004.0,47.2957,47.3116,47.2238,47.2238,55004.0
2017-05-23 14:35:00,59.16,59.26,59.13,59.25,113327.0,47.2238,47.3036,47.1999,47.2957,113327.0
2017-05-23 14:40:00,59.25,59.29,59.24,59.27,60229.0,47.2957,47.3276,47.2877,47.3116,60229.0
2017-05-23 14:45:00,59.27,59.3,59.25,59.27,57626.0,47.3116,47.3356,47.2957,47.3116,57626.0
2017-05-23 14:50:00,59.27,59.28,59.24,59.27,66611.0,47.3116,47.3196,47.2877,47.3116,66611.0
2017-05-23 14:55:00,59.27,59.29,59.25,59.29,60027.0,47.3116,47.3276,47.2957,47.3276,60027.0
2017-05-23 15:00:00,59.29,59.33,59.27,59.3,56942.0,47.3276,47.3595,47.3116,47.3356,56942.0
2017-05-23 15:05:00,59.31,59.36,59.3,59.36,69728.0,47.3436,47.3835,47.3356,47.3835,69728.0
2017-05-23 15:10:00,59.35,59.42,59.35,59.42,101292.0,47.3755,47.4314,47.3755,47.4314,101292.0
2017-05-23 15:15:00,59.41,59.45,59.39,59.45,110184.0,47.4234,47.4553,47.4074,47.4553,110184.0
2017-05-23 15:20:00,59.44,59.45,59.43,59.44,120514.0,47.4473,47.4553,47.4393,47.4473,120514.0
2017-05-23 15:25:00,59.44,59.45,59.43,59.44,67167.0,47.4473,47.4553,47.4393,47.4473,67167.0
2017-05-23 15:30:00,59.44,59.44,59.28,59.32,236052.0,47.4473,47.4473,47.3196,47.3515,236052.0
2017-05-23 15:35:00,59.31,59.31,59.27,59.29,72927.0,47.3436,47.3436,47.3116,47.3276,72927.0
2017-05-23 15:40:00,59.29,59.3,59.27,59.3,120328.0,47.3276,47.3356,47.3116,47.3356,120328.0
2017-05-23 15:45:00,59.3,59.31,59.23,59.27,228022.0,47.3356,47.3436,47.2797,47.3116,228022.0
2017-05-23 15:50:00,59.27,59.27,59.2,59.22,600104.0,47.3116,47.3116,47.2558,47.2717,600104.0
2017-05-23 15:55:00,59.22,59.23,59.17,59.22,890495.0,47.2717,47.2797,47.2318,47.2717,890495.0
2017-05-24 09:30:00,59.38,59.59,59.28,59.56,362079.0,47.3994,47.5671,47.3196,47.5431,362079.0
2017-05-24 09:35:00,59.56,59.62,59.27,59.32,205609.0,47.5431,47.591,47.3116,47.3515,205609.0
2017-05-24 09:40:00,59.32,59.32,59.17,59.18,198995.0,47.3515,47.3515,47.2318,47.2398,198995.0
2017-05-24 09:45:00,59.18,59.2,58.96,59.0,202162.0,47.2398,47.2558,47.0642,47.0961,202162.0
2017-05-24 09:50:00,58.99,59.13,58.99,59.09,141540.0,47.0881,47.1999,47.0881,47.1679,141540.0
2017-05-24 09:55:00,59.1,59.14,59.06,59.08,106230.0,47.1759,47.2079,47.144,47.16,106230.0
2017-05-24 10:00:00,59.08,59.17,59.05,59.09,103104.0,47.16,47.2318,47.136,47.1679,103104.0
2017-05-24 10:05:00,59.08,59.15,59.05,59.14,74942.0,47.16,47.2158,47.136,47.2079,74942.0
2017-05-24 10:10:00,59.13,59.14,59.06,59.08,102225.0,47.1999,47.2079,47.144,47.16,102225.0
2017-05-24 10:15:00,59.09,59.09,59.03,59.03,53819.0,47.1679,47.1679,47.1201,47.1201,53819.0
2017-05-24 10:20:00,59.03,59.04,58.97,59.02,121107.0,47.1201,47.128,47.0722,47.1121,121107.0
2017-05-24 10:25:00,59.02,59.12,59.01,59.08,55118.0,47.1121,47.1919,47.1041,47.16,55118.0
2017-05-24 10:30:00,59.08,59.13,59.07,59.08,94236.0,47.16,47.1999,47.152,47.16,94236.0
2017-05-24 10:35:00,59.07,59.11,59.05,59.1,80705.0,47.152,47.1839,47.136,47.1759,80705.0
2017-05-24 10:40:00,59.09,59.13,59.05,59.06,56184.0,47.1679,47.1999,47.136,47.144,56184.0
2017-05-24 10:45:00,59.05,59.09,59.01,59.03,131487.0,47.136,47.1679,47.1041,47.1201,131487.0
2017-05-24 10:50:00,59.03,59.04,58.91,58.95,93753.0,47.1201,47.128,47.0243,47.0562,93753.0
2017-05-24 10:55:00,58.95,58.99,58.94,58.96,75342.0,47.0562,47.0881,47.0482,47.0642,75342.0
2017-05-24 11:00:00,58.96,59.02,58.94,58.95,57523.0,47.0642,47.1121,47.0482,47.0562,57523.0
2017-05-24 11:05:00,58.96,58.98,58.93,58.93,34345.0,47.0642,47.0801,47.0402,47.0402,34345.0
2017-05-24 11:10:00,58.93,59.0,58.93,58.96,53363.0,47.0402,47.0961,47.0402,47.0642,53363.0
2017-05-24 11:15:00,58.95,58.98,58.91,58.92,47003.0,47.0562,47.0801,47.0243,47.0322,47003.0
2017-05-24 11:20:00,58.91,58.92,58.87,58.89,94975.0,47.0243,47.0322,46.9923,47.0083,94975.0
2017-05-24 11:25:00,58.89,58.89,58.85,58.86,102499.0,47.0083,47.0083,46.9764,46.9844,102499.0
2017-05-24 11:30:00,58.86,58.88,58.81,58.83,128586.0,46.9844,47.0003,46.9444,46.9604,128586.0
2017-05-24 11:35:00,58.84,58.9,58.82,58.86,60777.0,46.9684,47.0163,46.9524,46.9844,60777.0
2017-05-24 11:40:00,58.86,58.86,58.8,58.81,115836.0,46.9844,46.9844,46.9365,46.9444,115836.0
2017-05-24 11:45:00,58.82,58.83,58.81,58.83,36987.0,46.9524,46.9604,46.9444,46.9604,36987.0
2017-05-24 11:50:00,58.83,58.84,58.78,58.82,138152.0,46.9604,46.9684,46.9205,46.9524,138152.0
2017-05-24 11:55:00,58.82,58.83,58.68,58.7,81727.0,46.9524,46.9604,46.8407,46.8566,81727.0
2017-05-24 12:00:00,58.69,58.79,58.69,58.76,51663.0,46.8487,46.9285,46.8487,46.9045,51663.0
2017-05-24 12:05:00,58.76,58.78,58.74,58.78,39682.0,46.9045,46.9205,46.8886,46.9205,39682.0
2017-05-24 12:10:00,58.78,58.79,58.72,58.73,36699.0,46.9205,46.9285,46.8726,46.8806,36699.0
2017-05-24 12:15:00,58.72,58.73,58.66,58.68,73259.0,46.8726,46.8806,46.8247,46.8407,73259.0
2017-05-24 12:20:00,58.69,58.71,58.65,58.66,48490.0,46.8487,46.8646,46.8167,46.8247,48490.0
2017-05-24 12:25:00,58.66,58.71,58.66,58.69,63567.0,46.8247,46.8646,46.8247,46.8487,63567.0
2017-05-24 12:30:00,58.69,58.69,58.66,58.68,31919.0,46.8487,46.8487,46.8247,46.8407,31919.0
2017-05-24 12:35:00,58.68,58.68,58.65,58.66,32844.0,46.8407,46.8407,46.8167,46.8247,32844.0
2017-05-24 12:40:00,58.66,58.66,58.62,58.63,61623.0,46.8247,46.8247,46.7928,46.8008,61623.0
2017-05-24 12:45:00,58.63,58.66,58.62,58.65,67518.0,46.8008,46.8247,46.7928,46.8167,67518.0
2017-05-24 12:50:00,58.65,58.7,58.64,58.69,46760.0,46.8167,46.8566,46.8087,46.8487,46760.0
2017-05-24 12:55:00,58.7,58.7,58.68,58.69,34437.0,46.8566,46.8566,46.8407,46.8487,34437.0
2017-05-24 13:00:00,58.69,58.7,58.66,58.68,52438.0,46.8487,46.8566,46.8247,46.8407,52438.0
2017-05-24 13:05:00,58.69,58.72,58.67,58.72,101156.0,46.8487,46.8726,46.8327,46.8726,101156.0
2017-05-24 13:10:00,58.72,58.74,58.68,58.69,84283.0,46.8726,46.8886,46.8407,46.8487,84283.0
2017-05-24 13:15:00,58.69,58.71,58.67,58.7,54007.0,46.8487,46.8646,46.8327,46.8566,54007.0
2017-05-24 13:20:00,58.7,58.7,58.65,58.68,45065.0,46.8566,46.8566,46.8167,46.8407,45065.0
2017-05-24 13:25:00,58.68,58.7,58.66,58.69,31148.0,46.8407,46.8566,46.8247,46.8487,31148.0
2017-05-24 13:30:00,58.7,58.71,58.66,58.69,37235.0,46.8566,46.8646,46.8247,46.8487,37235.0
2017-05-24 13:35:00,58.69,58.77,58.68,58.76,46956.0,46.8487,46.9125,46.8407,46.9045,46956.0
2017-05-24 13:40:00,58.77,58.77,58.71,58.73,40157.0,46.9125,46.9125,46.8646,46.8806,40157.0
2017-05-24 13:45:00,58.73,58.79,58.73,58.74,34201.0,46.8806,46.9285,46.8806,46.8886,34201.0
2017-05-24 13:50:00,58.73,58.76,58.73,58.76,39939.0,46.8806,46.9045,46.8806,46.9045,39939.0
2017-05-24 13:55:00,58.76,58.76,58.73,58.73,19302.0,46.9045,46.9045,46.8806,46.8806,19302.0
2017-05-24 14:00:00,58.73,58.77,58.65,58.69,55885.0,46.8806,46.9125,46.8167,46.8487,55885.0
2017-05-24 14:05:00,58.69,58.77,58.67,58.74,39343.0,46.8487,46.9125,46.8327,46.8886,39343.0
2017-05-24 14:10:00,58.73,58.8,58.71,58.78,47146.0,46.8806,46.9365,46.8646,46.9205,47146.0
2017-05-24 14:15:00,58.78,58.83,58.77,58.82,92528.0,46.9205,46.9604,46.9125,46.9524,92528.0
2017-05-24 14:20:00,58.81,58.84,58.77,58.77,54656.0,46.9444,46.9684,46.9125,46.9125,54656.0
2017-05-24 14:25:00,58.77,58.81,58.76,58.77,51674.0,46.9125,46.9444,46.9045,46.9125,51674.0
2017-05-24 14:30:00,58.78,58.78,58.73,58.73,75501.0,46.9205,46.9205,46.8806,46.8806,75501.0
2017-05-24 14:35:00,58.73,58.75,58.69,58.72,59733.0,46.8806,46.8965,46.8487,46.8726,59733.0
2017-05-24 14:40:00,58.71,58.72,58.67,58.68,60131.0,46.8646,46.8726,46.8327,46.8407,60131.0
2017-05-24 14:45:00,58.68,58.69,58.64,58.65,99320.0,46.8407,46.8487,46.8087,46.8167,99320.0
2017-05-24 14:50:00,58.65,58.66,58.63,58.64,83133.0,46.8167,46.8247,46.8008,46.8087,83133.0
2017-05-24 14:55:00,58.63,58.64,58.57,58.6,164331.0,46.8008,46.8087,46.7529,46.7768,164331.0
2017-05-24 15:00:00,58.6,58.65,58.59,58.61,49527.0,46.7768,46.8167,46.7688,46.7848,49527.0
2017-05-24 15:05:00,58.62,58.64,58.58,58.64,94651.0,46.7928,46.8087,46.7608,46.8087,94651.0
2017-05-24 15:10:00,58.64,58.73,58.62,58.71,97653.0,46.8087,46.8806,46.7928,46.8646,97653.0
2017-05-24 15:15:00,58.71,58.72,58.68,58.72,44463.0,46.8646,46.8726,46.8407,46.8726,44463.0
2017-05-24 15:20:00,58.72,58.74,58.68,58.69,68441.0,46.8726,46.8886,46.8407,46.8487,68441.0
2017-05-24 15:25:00,58.68,58.7,58.67,58.69,69935.0,46.8407,46.8566,46.8327,46.8487,69935.0
2017-05-24 15:30:00,58.69,58.72,58.66,58.72,166328.0,46.8487,46.8726,46.8247,46.8726,166328.0
2017-05-24 15:35:00,58.72,58.73,58.67,58.68,124533.0,46.8726,46.8806,46.8327,46.8407,124533.0
2017-05-24 15:40:00,58.68,58.7,58.64,58.66,200808.0,46.8407,46.8566,46.8087,46.8247,200808.0
2017-05-24 15:45:00,58.65,58.66,58.64,58.65,159628.0,46.8167,46.8247,46.8087,46.8167,159628.0
2017-05-24 15:50:00,58.66,58.71,58.65,58.69,288971.0,46.8247,46.8646,46.8167,46.8487,288971.0
2017-05-24 15:55:00,58.69,58.7,58.6,58.64,421263.0,46.8487,46.8566,46.7768,46.8087,421263.0
2017-05-25 09:30:00,58.67,58.95,58.65,58.77,458372.0,46.8327,47.0562,46.8167,46.9125,458372.0
2017-05-25 09:35:00,58.78,58.78,58.56,58.59,169504.0,46.9205,46.9205,46.7449,46.7688,169504.0
2017-05-25 09:40:00,58.57,58.57,58.26,58.42,203940.0,46.7529,46.7529,46.5054,46.6331,203940.0
2017-05-25 09:45:00,58.43,58.7,58.42,58.62,94240.0,46.6411,46.8566,46.6331,46.7928,94240.0
2017-05-25 09:50:00,58.61,58.67,58.61,58.65,78962.0,46.7848,46.8327,46.7848,46.8167,78962.0
2017-05-25 09:55:00,58.65,58.68,58.6,58.62,69147.0,46.8167,46.8407,46.7768,46.7928,69147.0
2017-05-25 10:00:00,58.62,58.67,58.58,58.63,101272.0,46.7928,46.8327,46.7608,46.8008,101272.0
2017-05-25 10:05:00,58.62,58.7,58.62,58.65,70491.0,46.7928,46.8566,46.7928,46.8167,70491.0
2017-05-25 10:10:00,58.65,58.79,58.63,58.77,136589.0,46.8167,46.9285,46.8008,46.9125,136589.0
2017-05-25 10:15:00,58.77,58.78,58.71,58.75,63122.0,46.9125,46.9205,46.8646,46.8965,63122.0
2017-05-25 10:20:00,58.75,58.76,58.68,58.72,78670.0,46.8965,46.9045,46.8407,46.8726,78670.0
2017-05-25 10:25:00,58.73,58.75,58.63,58.66,101238.0,46.8806,46.8965,46.8008,46.8247,101238.0
2017-05-25 10:30:00,58.66,58.72,58.65,58.7,75508.0,46.8247,46.8726,46.8167,46.8566,75508.0
2017-05-25 10:35:00,58.69,58.72,58.61,58.69,148238.0,46.8487,46.8726,46.7848,46.8487,148238.0
2017-05-25 10:40:00,58.69,58.7,58.66,58.7,66321.0,46.8487,46.8566,46.8247,46.8566,66321.0
2017-05-25 10:45:00,58.69,58.73,58.68,58.68,105442.0,46.8487,46.8806,46.8407,46.8407,105442.0
2017-05-25 10:50:00,58.69,58.71,58.64,58.64,48120.0,46.8487,46.8646,46.8087,46.8087,48120.0
2017-05-25 10:55:00,58.64,58.66,58.6,58.61,64699.0,46.8087,46.8247,46.7768,46.7848,64699.0
2017-05-25 11:00:00,58.61,58.63,58.6,58.61,65076.0,46.7848,46.8008,46.7768,46.7848,65076.0
2017-05-25 11:05:00,58.61,58.63,58.54,58.6,106614.0,46.7848,46.8008,46.7289,46.7768,106614.0
2017-05-25 11:10:00,58.6,58.6,58.57,58.58,46626.0,46.7768,46.7768,46.7529,46.7608,46626.0
2017-05-25 11:15:00,58.59,58.6,58.57,58.58,44063.0,46.7688,46.7768,46.7529,46.7608,44063.0
2017-05-25 11:20:00,58.58,58.6,58.55,58.57,60815.0,46.7608,46.7768,46.7369,46.7529,60815.0
2017-05-25 11:25:00,58.57,58.57,58.46,58.49,150106.0,46.7529,46.7529,46.6651,46.689,150106.0
2017-05-25 11:30:00,58.48,58.53,58.48,58.51,105356.0,46.681,46.7209,46.681,46.705,105356.0
2017-05-25 11:35:00,58.51,58.54,58.48,58.54,156205.0,46.705,46.7289,46.681,46.7289,156205.0
2017-05-25 11:40:00,58.54,58.58,58.52,58.55,91788.0,46.7289,46.7608,46.713,46.7369,91788.0
2017-05-25 11:45:00,58.55,58.58,58.53,58.55,101618.0,46.7369,46.7608,46.7209,46.7369,101618.0
2017-05-25 11:50:00,58.55,58.58,58.53,58.56,57483.0,46.7369,46.7608,46.7209,46.7449,57483.0
2017-05-25 11:55:00,58.56,58.57,58.54,58.55,56503.0,46.7449,46.7529,46.7289,46.7369,56503.0
2017-05-25 12:00:00,58.55,58.55,58.49,58.51,118524.0,46.7369,46.7369,46.689,46.705,118524.0
2017-05-25 12:05:00,58.51,58.51,58.47,58.48,82009.0,46.705,46.705,46.673,46.681,82009.0
2017-05-25 12:10:00,58.48,58.49,58.45,58.46,81968.0,46.681,46.689,46.6571,46.6651,81968.0
2017-05-25 12:15:00,58.46,58.54,58.44,58.54,134741.0,46.6651,46.7289,46.6491,46.7289,134741.0
2017-05-25 12:20:00,58.54,58.65,58.53,58.6,105598.0,46.7289,46.8167,46.7209,46.7768,105598.0
2017-05-25 12:25:00,58.6,58.6,58.52,58.53,70241.0,46.7768,46.7768,46.713,46.7209,70241.0
2017-05-25 12:30:00,58.52,58.53,58.5,58.52,75654.0,46.713,46.7209,46.697,46.713,75654.0
2017-05-25 12:35:00,58.52,58.55,58.51,58.53,82211.0,46.713,46.7369,46.705,46.7209,82211.0
2017-05-25 12:40:00,58.52,58.54,58.49,58.49,58919.0,46.713,46.7289,46.689,46.689,58919.0
2017-05-25 12:45:00,58.5,58.5,58.48,58.5,53514.0,46.697,46.697,46.681,46.697,53514.0
2017-05-25 12:50:00,58.5,58.54,58.49,58.51,118230.0,46.697,46.7289,46.689,46.705,118230.0
2017-05-25 12:55:00,58.51,58.53,58.5,58.53,65930.0,46.705,46.7209,46.697,46.7209,65930.0
2017-05-25 13:00:00,58.53,58.53,58.49,58.5,66500.0,46.7209,46.7209,46.689,46.697,66500.0
2017-05-25 13:05:00,58.5,58.52,58.48,58.52,69748.0,46.697,46.713,46.681,46.713,69748.0
2017-05-25 13:10:00,58.52,58.52,58.49,58.51,49690.0,46.713,46.713,46.689,46.705,49690.0
2017-05-25 13:15:00,58.51,58.55,58.5,58.5,65321.0,46.705,46.7369,46.697,46.697,65321.0
2017-05-25 13:20:00,58.5,58.54,58.5,58.5,50845.0,46.697,46.7289,46.697,46.697,50845.0
2017-05-25 13:25:00,58.51,58.51,58.48,58.49,38447.0,46.705,46.705,46.681,46.689,38447.0
2017-05-25 13:30:00,58.5,58.51,58.47,58.47,44184.0,46.697,46.705,46.673,46.673,44184.0
2017-05-25 13:35:00,58.47,58.5,58.47,58.48,28474.0,46.673,46.697,46.673,46.681,28474.0
2017-05-25 13:40:00,58.48,58.5,58.47,58.48,39488.0,46.681,46.697,46.673,46.681,39488.0
2017-05-25 13:45:00,58.48,58.5,58.47,58.48,38145.0,46.681,46.697,46.673,46.681,38145.0
2017-05-25 13:50:00,58.47,58.48,58.44,58.45,99530.0,46.673,46.681,46.6491,46.6571,99530.0
2017-05-25 13:55:00,58.45,58.48,58.44,58.48,70297.0,46.6571,46.681,46.6491,46.681,70297.0
2017-05-25 14:00:00,58.48,58.48,58.44,58.44,67601.0,46.681,46.681,46.6491,46.6491,67601.0
2017-05-25 14:05:00,58.45,58.47,58.44,58.46,75302.0,46.6571,46.673,46.6491,46.6651,75302.0
2017-05-25 14:10:00,58.46,58.46,58.44,58.45,56579.0,46.6651,46.6651,46.6491,46.6571,56579.0
2017-05-25 14:15:00,58.45,58.46,58.44,58.46,116927.0,46.6571,46.6651,46.6491,46.6651,116927.0
2017-05-25 14:20:00,58.46,58.49,58.45,58.47,109001.0,46.6651,46.689,46.6571,46.673,109001.0
2017-05-25 14:25:00,58.47,58.5,58.46,58.48,51528.0,46.673,46.697,46.6651,46.681,51528.0
2017-05-25 14:30:00,58.48,58.5,58.47,58.49,61578.0,46.681,46.697,46.673,46.689,61578.0
2017-05-25 14:35:00,58.49,58.55,58.49,58.55,52061.0,46.689,46.7369,46.689,46.7369,52061.0
2017-05-25 14:40:00,58.55,58.55,58.5,58.51,41086.0,46.7369,46.7369,46.697,46.705,41086.0
2017-05-25 14:45:00,58.5,58.51,58.47,58.48,69855.0,46.697,46.705,46.673,46.681,69855.0
2017-05-25 14:50:00,58.48,58.49,58.46,58.48,182922.0,46.681,46.689,46.6651,46.681,182922.0
2017-05-25 14:55:00,58.48,58.52,58.47,58.51,112922.0,46.681,46.713,46.673,46.705,112922.0
2017-05-25 15:00:00,58.51,58.55,58.5,58.53,92181.0,46.705,46.7369,46.697,46.7209,92181.0
2017-05-25 15:05:00,58.53,58.55,58.48,58.53,105067.0,46.7209,46.7369,46.681,46.7209,105067.0
2017-05-25 15:10:00,58.53,58.54,58.5,58.51,67046.0,46.7209,46.7289,46.697,46.705,67046.0
2017-05-25 15:15:00,58.51,58.52,58.49,58.49,79415.0,46.705,46.713,46.689,46.689,79415.0
2017-05-25 15:20:00,58.49,58.55,58.47,58.55,75076.0,46.689,46.7369,46.673,46.7369,75076.0
2017-05-25 15:25:00,58.55,58.55,58.49,58.5,87115.0,46.7369,46.7369,46.689,46.697,87115.0
2017-05-25 15:30:00,58.49,58.5,58.48,58.49,69531.0,46.689,46.697,46.681,46.689,69531.0
2017-05-25 15:35:00,58.5,58.5,58.44,58.45,173420.0,46.697,46.697,46.6491,46.6571,173420.0
2017-05-25 15:40:00,58.45,58.48,58.44,58.46,100596.0,46.6571,46.681,46.6491,46.6651,100596.0
2017-05-25 15:45:00,58.45,58.58,58.44,58.54,300287.0,46.6571,46.7608,46.6491,46.7289,300287.0
2017-05-25 15:50:00,58.53,58.54,58.43,58.48,360077.0,46.7209,46.7289,46.6411,46.681,360077.0
2017-05-25 15:55:00,58.48,58.53,58.42,58.47,739329.0,46.681,46.7209,46.6331,46.673,739329.0
2017-05-26 09:30:00,57.66,57.98,57.63,57.63,374633.0,46.4826,46.7405,46.4584,46.4584,374633.0
2017-05-26 09:35:00,57.64,57.64,57.52,57.59,153843.0,46.4664,46.4664,46.3697,46.4261,153843.0
2017-05-26 09:40:00,57.59,57.6,57.37,57.52,292448.0,46.4261,46.4342,46.2488,46.3697,292448.0
2017-05-26 09:45:00,57.51,57.59,57.49,57.55,119146.0,46.3616,46.4261,46.3455,46.3939,119146.0
2017-05-26 09:50:00,57.55,57.71,57.54,57.63,95076.0,46.3939,46.5229,46.3858,46.4584,95076.0
2017-05-26 09:55:00,57.62,57.63,57.55,57.61,77929.0,46.4503,46.4584,46.3939,46.4423,77929.0
2017-05-26 10:00:00,57.6,57.72,57.59,57.71,76228.0,46.4342,46.5309,46.4261,46.5229,76228.0
2017-05-26 10:05:00,57.7,57.73,57.66,57.7,76118.0,46.5148,46.539,46.4826,46.5148,76118.0
2017-05-26 10:10:00,57.7,57.79,57.69,57.76,87663.0,46.5148,46.5874,46.5068,46.5632,87663.0
2017-05-26 10:15:00,57.76,57.85,57.74,57.81,80207.0,46.5632,46.6357,46.5471,46.6035,80207.0
2017-05-26 10:20:00,57.81,57.82,57.75,57.76,160287.0,46.6035,46.6116,46.5551,46.5632,160287.0
2017-05-26 10:25:00,57.76,57.76,57.68,57.7,73242.0,46.5632,46.5632,46.4987,46.5148,73242.0
2017-05-26 10:30:00,57.71,57.78,57.71,57.77,44778.0,46.5229,46.5793,46.5229,46.5712,44778.0
2017-05-26 10:35:00,57.78,57.81,57.74,57.78,125001.0,46.5793,46.6035,46.5471,46.5793,125001.0
2017-05-26 10:40:00,57.78,57.82,57.77,57.8,47295.0,46.5793,46.6116,46.5712,46.5954,47295.0
2017-05-26 10:45:00,57.79,57.8,57.71,57.71,44425.0,46.5874,46.5954,46.5229,46.5229,44425.0
2017-05-26 10:50:00,57.71,57.73,57.68,57.71,46664.0,46.5229,46.539,46.4987,46.5229,46664.0
2017-05-26 10:55:00,57.71,57.72,57.68,57.68,45123.0,46.5229,46.5309,46.4987,46.4987,45123.0
2017-05-26 11:00:00,57.69,57.75,57.69,57.75,47729.0,46.5068,46.5551,46.5068,46.5551,47729.0
2017-05-26 11:05:00,57.75,57.78,57.73,57.78,57546.0,46.5551,46.5793,46.539,46.5793,57546.0
2017-05-26 11:10:00,57.78,57.86,57.76,57.76,65064.0,46.5793,46.6438,46.5632,46.5632,65064.0
2017-05-26 11:15:00,57.76,57.82,57.74,57.78,55343.0,46.5632,46.6116,46.5471,46.5793,55343.0
2017-05-26 11:20:00,57.78,57.84,57.78,57.82,343177.0,46.5793,46.6277,46.5793,46.6116,343177.0
2017-05-26 11:25:00,57.82,57.9,57.82,57.89,145667.0,46.6116,46.676,46.6116,46.668,145667.0
2017-05-26 11:30:00,57.89,57.89,57.84,57.85,36953.0,46.668,46.668,46.6277,46.6357,36953.0
2017-05-26 11:35:00,57.85,57.85,57.75,57.77,41321.0,46.6357,46.6357,46.5551,46.5712,41321.0
2017-05-26 11:40:00,57.76,57.83,57.76,57.78,46046.0,46.5632,46.6196,46.5632,46.5793,46046.0
2017-05-26 11:45:00,57.79,57.82,57.77,57.82,35429.0,46.5874,46.6116,46.5712,46.6116,35429.0
2017-05-26 11:50:00,57.81,57.82,57.76,57.77,27689.0,46.6035,46.6116,46.5632,46.5712,27689.0
2017-05-26 11:55:00,57.76,57.78,57.74,57.76,31386.0,46.5632,46.5793,46.5471,46.5632,31386.0
2017-05-26 12:00:00,57.76,57.79,57.75,57.78,36347.0,46.5632,46.5874,46.5551,46.5793,36347.0
2017-05-26 12:05:00,57.77,57.78,57.72,57.73,21064.0,46.5712,46.5793,46.5309,46.539,21064.0
2017-05-26 12:10:00,57.73,57.75,57.72,57.75,45684.0,46.539,46.5551,46.5309,46.5551,45684.0
2017-05-26 12:15:00,57.74,57.75,57.69,57.71,46383.0,46.5471,46.5551,46.5068,46.5229,46383.0
2017-05-26 12:20:00,57.72,57.75,57.69,57.74,108840.0,46.5309,46.5551,46.5068,46.5471,108840.0
2017-05-26 12:25:00,57.73,57.74,57.65,57.67,78089.0,46.539,46.5471,46.4745,46.4906,78089.0
2017-05-26 12:30:00,57.68,57.68,57.61,57.63,56929.0,46.4987,46.4987,46.4423,46.4584,56929.0
2017-05-26 12:35:00,57.63,57.69,57.61,57.65,81930.0,46.4584,46.5068,46.4423,46.4745,81930.0
2017-05-26 12:40:00,57.65,57.73,57.64,57.65,52265.0,46.4745,46.539,46.4664,46.4745,52265.0
2017-05-26 12:45:00,57.65,57.68,57.65,57.66,30660.0,46.4745,46.4987,46.4745,46.4826,30660.0
2017-05-26 12:50:00,57.67,57.67,57.64,57.65,41468.0,46.4906,46.4906,46.4664,46.4745,41468.0
2017-05-26 12:55:00,57.65,57.67,57.63,57.66,48182.0,46.4745,46.4906,46.4584,46.4826,48182.0
2017-05-26 13:00:00,57.65,57.66,57.63,57.65,39836.0,46.4745,46.4826,46.4584,46.4745,39836.0
2017-05-26 13:05:00,57.64,57.69,57.64,57.69,34369.0,46.4664,46.5068,46.4664,46.5068,34369.0
2017-05-26 13:10:00,57.69,57.69,57.66,57.68,56651.0,46.5068,46.5068,46.4826,46.4987,56651.0
2017-05-26 13:15:00,57.68,57.7,57.67,57.69,29397.0,46.4987,46.5148,46.4906,46.5068,29397.0
2017-05-26 13:20:00,57.69,57.69,57.66,57.67,121116.0,46.5068,46.5068,46.4826,46.4906,121116.0
2017-05-26 13:25:00,57.67,57.67,57.64,57.66,38037.0,46.4906,46.4906,46.4664,46.4826,38037.0
2017-05-26 13:30:00,57.66,57.71,57.65,57.71,134687.0,46.4826,46.5229,46.4745,46.5229,134687.0
2017-05-26 13:35:00,57.71,57.74,57.7,57.74,30834.0,46.5229,46.5471,46.5148,46.5471,30834.0
2017-05-26 13:40:00,57.73,57.74,57.64,57.65,46220.0,46.539,46.5471,46.4664,46.4745,46220.0
2017-05-26 13:45:00,57.66,57.67,57.64,57.64,121520.0,46.4826,46.4906,46.4664,46.4664,121520.0
2017-05-26 13:50:00,57.65,57.71,57.64,57.68,23849.0,46.4745,46.5229,46.4664,46.4987,23849.0
2017-05-26 13:55:00,57.67,57.72,57.66,57.72,42352.0,46.4906,46.5309,46.4826,46.5309,42352.0
2017-05-26 14:00:00,57.72,57.73,57.7,57.72,24042.0,46.5309,46.539,46.5148,46.5309,24042.0
2017-05-26 14:05:00,57.72,57.75,57.71,57.72,20389.0,46.5309,46.5551,46.5229,46.5309,20389.0
2017-05-26 14:10:00,57.72,57.77,57.72,57.74,43265.0,46.5309,46.5712,46.5309,46.5471,43265.0
2017-05-26 14:15:00,57.75,57.79,57.73,57.77,25038.0,46.5551,46.5874,46.539,46.5712,25038.0
2017-05-26 14:20:00,57.76,57.8,57.75,57.77,37860.0,46.5632,46.5954,46.5551,46.5712,37860.0
2017-05-26 14:25:00,57.77,57.78,57.74,57.75,38113.0,46.5712,46.5793,46.5471,46.5551,38113.0
2017-05-26 14:30:00,57.75,57.8,57.73,57.74,43871.0,46.5551,46.5954,46.539,46.5471,43871.0
2017-05-26 14:35:00,57.74,57.75,57.71,57.72,61200.0,46.5471,46.5551,46.5229,46.5309,61200.0
2017-05-26 14:40:00,57.73,57.74,57.72,57.73,57398.0,46.539,46.5471,46.5309,46.539,57398.0
2017-05-26 14:45:00,57.73,57.75,57.71,57.75,75433.0,46.539,46.5551,46.5229,46.5551,75433.0
2017-05-26 14:50:00,57.75,57.77,57.73,57.74,70414.0,46.5551,46.5712,46.539,46.5471,70414.0
2017-05-26 14:55:00,57.73,57.73,57.68,57.68,67653.0,46.539,46.539,46.4987,46.4987,67653.0
2017-05-26 15:00:00,57.69,57.74,57.68,57.72,32691.0,46.5068,46.5471,46.4987,46.5309,32691.0
2017-05-26 15:05:00,57.72,57.73,57.67,57.69,59033.0,46.5309,46.539,46.4906,46.5068,59033.0
2017-05-26 15:10:00,57.69,57.7,57.66,57.67,48746.0,46.5068,46.5148,46.4826,46.4906,48746.0
2017-05-26 15:15:00,57.66,57.67,57.63,57.64,84631.0,46.4826,46.4906,46.4584,46.4664,84631.0
2017-05-26 15:20:00,57.65,57.65,57.62,57.63,72560.0,46.4745,46.4745,46.4503,46.4584,72560.0
2017-05-26 15:25:00,57.64,57.65,57.63,57.63,38092.0,46.4664,46.4745,46.4584,46.4584,38092.0
2017-05-26 15:30:00,57.64,57.64,57.59,57.59,116589.0,46.4664,46.4664,46.4261,46.4261,116589.0
2017-05-26 15:35:00,57.6,57.61,57.56,57.56,169265.0,46.4342,46.4423,46.402,46.402,169265.0
2017-05-26 15:40:00,57.57,57.58,57.52,57.53,235422.0,46.41,46.4181,46.3697,46.3778,235422.0
2017-05-26 15:45:00,57.54,57.63,57.53,57.63,151679.0,46.3858,46.4584,46.3778,46.4584,151679.0
2017-05-26 15:50:00,57.63,57.63,57.55,57.58,259661.0,46.4584,46.4584,46.3939,46.4181,259661.0
2017-05-26 15:55:00,57.58,57.6,57.5,57.52,506883.0,46.4181,46.4342,46.3536,46.3697,506883.0
2017-05-30 09:30:00,57.28,57.48,57.25,57.47,341410.0,46.1762,46.3375,46.152,46.3294,341410.0
2017-05-30 09:35:00,57.46,57.59,57.35,57.35,125644.0,46.3213,46.4261,46.2327,46.2327,125644.0
2017-05-30 09:40:00,57.36,57.38,57.25,57.3,139001.0,46.2407,46.2568,46.152,46.1924,139001.0
2017-05-30 09:45:00,57.3,57.54,57.3,57.46,190159.0,46.1924,46.3858,46.1924,46.3213,190159.0
2017-05-30 09:50:00,57.45,57.5,57.39,57.41,160338.0,46.3133,46.3536,46.2649,46.281,160338.0
2017-05-30 09:55:00,57.41,57.47,57.39,57.45,130682.0,46.281,46.3294,46.2649,46.3133,130682.0
2017-05-30 10:00:00,57.45,57.54,57.45,57.47,113989.0,46.3133,46.3858,46.3133,46.3294,113989.0
2017-05-30 10:05:00,57.47,57.48,57.39,57.43,63982.0,46.3294,46.3375,46.2649,46.2972,63982.0
2017-05-30 10:10:00,57.43,57.43,57.35,57.36,73558.0,46.2972,46.2972,46.2327,46.2407,73558.0
2017-05-30 10:15:00,57.36,57.4,57.32,57.32,215872.0,46.2407,46.273,46.2085,46.2085,215872.0
2017-05-30 10:20:00,57.33,57.45,57.32,57.38,141472.0,46.2165,46.3133,46.2085,46.2568,141472.0
2017-05-30 10:25:00,57.39,57.43,57.34,57.36,108927.0,46.2649,46.2972,46.2246,46.2407,108927.0
2017-05-30 10:30:00,57.37,57.48,57.37,57.48,61758.0,46.2488,46.3375,46.2488,46.3375,61758.0
2017-05-30 10:35:00,57.49,57.57,57.49,57.54,127572.0,46.3455,46.41,46.3455,46.3858,127572.0
2017-05-30 10:40:00,57.55,57.61,57.54,57.61,119457.0,46.3939,46.4423,46.3858,46.4423,119457.0
2017-05-30 10:45:00,57.61,57.62,57.59,57.61,79667.0,46.4423,46.4503,46.4261,46.4423,79667.0
2017-05-30 10:50:00,57.6,57.67,57.57,57.64,114818.0,46.4342,46.4906,46.41,46.4664,114818.0
2017-05-30 10:55:00,57.65,57.65,57.57,57.58,71690.0,46.4745,46.4745,46.41,46.4181,71690.0
2017-05-30 11:00:00,57.58,57.63,57.57,57.59,84775.0,46.4181,46.4584,46.41,46.4261,84775.0
2017-05-30 11:05:00,57.59,57.64,57.57,57.59,57027.0,46.4261,46.4664,46.41,46.4261,57027.0
2017-05-30 11:10:00,57.59,57.6,57.56,57.58,43012.0,46.4261,46.4342,46.402,46.4181,43012.0
2017-05-30 11:15:00,57.58,57.59,57.55,57.56,34683.0,46.4181,46.4261,46.3939,46.402,34683.0
2017-05-30 11:20:00,57.56,57.58,57.48,57.49,72669.0,46.402,46.4181,46.3375,46.3455,72669.0
2017-05-30 11:25:00,57.49,57.57,57.48,57.57,59829.0,46.3455,46.41,46.3375,46.41,59829.0
2017-05-30 11:30:00,57.58,57.65,57.57,57.64,105034.0,46.4181,46.4745,46.41,46.4664,105034.0
2017-05-30 11:35:00,57.63,57.64,57.58,57.59,88742.0,46.4584,46.4664,46.4181,46.4261,88742.0
2017-05-30 11:40:00,57.6,57.72,57.59,57.67,127196.0,46.4342,46.5309,46.4261,46.4906,127196.0
2017-05-30 11:45:00,57.68,57.74,57.66,57.68,64447.0,46.4987,46.5471,46.4826,46.4987,64447.0
2017-05-30 11:50:00,57.68,57.69,57.63,57.64,65009.0,46.4987,46.5068,46.4584,46.4664,65009.0
2017-05-30 11:55:00,57.64,57.65,57.58,57.62,193873.0,46.4664,46.4745,46.4181,46.4503,193873.0
2017-05-30 12:00:00,57.62,57.63,57.58,57.59,153677.0,46.4503,46.4584,46.4181,46.4261,153677.0
2017-05-30 12:05:00,57.59,57.59,57.51,57.55,65282.0,46.4261,46.4261,46.3616,46.3939,65282.0
2017-05-30 12:10:00,57.55,57.59,57.55,57.58,36267.0,46.3939,46.4261,46.3939,46.4181,36267.0
2017-05-30 12:15:00,57.58,57.59,57.51,57.51,49007.0,46.4181,46.4261,46.3616,46.3616,49007.0
2017-05-30 12:20:00,57.51,57.58,57.51,57.58,52191.0,46.3616,46.4181,46.3616,46.4181,52191.0
2017-05-30 12:25:00,57.57,57.58,57.52,57.55,49343.0,46.41,46.4181,46.3697,46.3939,49343.0
2017-05-30 12:30:00,57.55,57.59,57.52,57.54,42845.0,46.3939,46.4261,46.3697,46.3858,42845.0
2017-05-30 12:35:00,57.53,57.58,57.52,57.57,26546.0,46.3778,46.4181,46.3697,46.41,26546.0
2017-05-30 12:40:00,57.58,57.68,57.57,57.61,258390.0,46.4181,46.4987,46.41,46.4423,258390.0
2017-05-30 12:45:00,57.62,57.65,57.57,57.62,93415.0,46.4503,46.4745,46.41,46.4503,93415.0
2017-05-30 12:50:00,57.61,57.65,57.59,57.63,64354.0,46.4423,46.4745,46.4261,46.4584,64354.0
2017-05-30 12:55:00,57.63,57.66,57.57,57.66,63683.0,46.4584,46.4826,46.41,46.4826,63683.0
2017-05-30 13:00:00,57.65,57.66,57.6,57.62,60162.0,46.4745,46.4826,46.4342,46.4503,60162.0
2017-05-30 13:05:00,57.63,57.65,57.6,57.62,73837.0,46.4584,46.4745,46.4342,46.4503,73837.0
2017-05-30 13:10:00,57.61,57.63,57.6,57.61,39745.0,46.4423,46.4584,46.4342,46.4423,39745.0
2017-05-30 13:15:00,57.61,57.61,57.55,57.55,89978.0,46.4423,46.4423,46.3939,46.3939,89978.0
2017-05-30 13:20:00,57.55,57.56,57.49,57.5,94792.0,46.3939,46.402,46.3455,46.3536,94792.0
2017-05-30 13:25:00,57.5,57.5,57.42,57.42,65605.0,46.3536,46.3536,46.2891,46.2891,65605.0
2017-05-30 13:30:00,57.42,57.47,57.42,57.44,63049.0,46.2891,46.3294,46.2891,46.3052,63049.0
2017-05-30 13:35:00,57.45,57.45,57.41,57.42,66707.0,46.3133,46.3133,46.281,46.2891,66707.0
2017-05-30 13:40:00,57.42,57.46,57.4,57.46,83910.0,46.2891,46.3213,46.273,46.3213,83910.0
2017-05-30 13:45:00,57.46,57.46,57.42,57.42,51565.0,46.3213,46.3213,46.2891,46.2891,51565.0
2017-05-30 13:50:00,57.43,57.43,57.34,57.35,118748.0,46.2972,46.2972,46.2246,46.2327,118748.0
2017-05-30 13:55:00,57.36,57.36,57.31,57.31,77420.0,46.2407,46.2407,46.2004,46.2004,77420.0
2017-05-30 14:00:00,57.31,57.32,57.17,57.25,172577.0,46.2004,46.2085,46.0876,46.152,172577.0
2017-05-30 14:05:00,57.25,57.31,57.24,57.3,144359.0,46.152,46.2004,46.144,46.1924,144359.0
2017-05-30 14:10:00,57.31,57.31,57.25,57.26,81829.0,46.2004,46.2004,46.152,46.1601,81829.0
2017-05-30 14:15:00,57.26,57.3,57.25,57.28,79996.0,46.1601,46.1924,46.152,46.1762,79996.0
2017-05-30 14:20:00,57.28,57.32,57.27,57.32,179038.0,46.1762,46.2085,46.1682,46.2085,179038.0
2017-05-30 14:25:00,57.32,57.35,57.29,57.35,187583.0,46.2085,46.2327,46.1843,46.2327,187583.0
2017-05-30 14:30:00,57.34,57.43,57.34,57.4,67775.0,46.2246,46.2972,46.2246,46.273,67775.0
2017-05-30 14:35:00,57.4,57.4,57.33,57.35,149999.0,46.273,46.273,46.2165,46.2327,149999.0
2017-05-30 14:40:00,57.35,57.38,57.34,57.37,70529.0,46.2327,46.2568,46.2246,46.2488,70529.0
2017-05-30 14:45:00,57.38,57.38,57.35,57.38,62109.0,46.2568,46.2568,46.2327,46.2568,62109.0
2017-05-30 14:50:00,57.38,57.38,57.37,57.37,57458.0,46.2568,46.2568,46.2488,46.2488,57458.0
2017-05-30 14:55:00,57.38,57.46,57.37,57.45,87144.0,46.2568,46.3213,46.2488,46.3133,87144.0
2017-05-30 15:00:00,57.45,57.46,57.43,57.43,105050.0,46.3133,46.3213,46.2972,46.2972,105050.0
2017-05-30 15:05:00,57.44,57.5,57.43,57.49,111968.0,46.3052,46.3536,46.2972,46.3455,111968.0
2017-05-30 15:10:00,57.49,57.51,57.47,57.51,108170.0,46.3455,46.3616,46.3294,46.3616,108170.0
2017-05-30 15:15:00,57.51,57.51,57.43,57.45,225877.0,46.3616,46.3616,46.2972,46.3133,225877.0
2017-05-30 15:20:00,57.45,57.51,57.45,57.51,79886.0,46.3133,46.3616,46.3133,46.3616,79886.0
2017-05-30 15:25:00,57.51,57.51,57.46,57.47,69264.0,46.3616,46.3616,46.3213,46.3294,69264.0
2017-05-30 15:30:00,57.48,57.51,57.46,57.51,91861.0,46.3375,46.3616,46.3213,46.3616,91861.0
2017-05-30 15:35:00,57.51,57.51,57.44,57.47,134941.0,46.3616,46.3616,46.3052,46.3294,134941.0
2017-05-30 15:40:00,57.47,57.48,57.39,57.41,228099.0,46.3294,46.3375,46.2649,46.281,228099.0
2017-05-30 15:45:00,57.41,57.41,57.37,57.39,192874.0,46.281,46.281,46.2488,46.2649,192874.0
2017-05-30 15:50:00,57.39,57.39,57.25,57.26,350001.0,46.2649,46.2649,46.152,46.1601,350001.0
2017-05-30 15:55:00,57.26,57.39,57.26,57.34,484491.0,46.1601,46.2649,46.1601,46.2246,484491.0
2017-05-31 09:30:00,57.26,57.58,57.26,57.45,328420.0,46.1601,46.4181,46.1601,46.3133,328420.0
2017-05-31 09:35:00,57.45,57.48,57.31,57.45,247047.0,46.3133,46.3375,46.2004,46.3133,247047.0
2017-05-31 09:40:00,57.46,57.63,57.45,57.63,187050.0,46.3213,46.4584,46.3133,46.4584,187050.0
2017-05-31 09:45:00,57.63,57.73,57.61,57.67,259383.0,46.4584,46.539,46.4423,46.4906,259383.0
2017-05-31 09:50:00,57.67,57.69,57.38,57.41,165965.0,46.4906,46.5068,46.2568,46.281,165965.0
2017-05-31 09:55:00,57.4,57.43,57.35,57.41,186108.0,46.273,46.2972,46.2327,46.281,186108.0
2017-05-31 10:00:00,57.42,57.44,57.19,57.22,183700.0,46.2891,46.3052,46.1037,46.1279,183700.0
2017-05-31 10:05:00,57.22,57.25,57.11,57.16,115237.0,46.1279,46.152,46.0392,46.0795,115237.0
2017-05-31 10:10:00,57.17,57.18,57.01,57.1,143390.0,46.0876,46.0956,45.9586,46.0311,143390.0
2017-05-31 10:15:00,57.1,57.17,57.07,57.09,142463.0,46.0311,46.0876,46.0069,46.0231,142463.0
2017-05-31 10:20:00,57.08,57.26,57.07,57.26,160237.0,46.015,46.1601,46.0069,46.1601,160237.0
2017-05-31 10:25:00,57.25,57.27,57.19,57.24,96608.0,46.152,46.1682,46.1037,46.144,96608.0
2017-05-31 10:30:00,57.24,57.31,57.2,57.29,132885.0,46.144,46.2004,46.1117,46.1843,132885.0
2017-05-31 10:35:00,57.3,57.31,57.25,57.25,154667.0,46.1924,46.2004,46.152,46.152,154667.0
2017-05-31 10:40:00,57.26,57.27,57.1,57.15,91895.0,46.1601,46.1682,46.0311,46.0714,91895.0
2017-05-31 10:45:00,57.16,57.16,57.05,57.05,93601.0,46.0795,46.0795,45.9908,45.9908,93601.0
2017-05-31 10:50:00,57.05,57.08,57.0,57.02,175146.0,45.9908,46.015,45.9505,45.9666,175146.0
2017-05-31 10:55:00,57.02,57.19,57.01,57.17,137955.0,45.9666,46.1037,45.9586,46.0876,137955.0
2017-05-31 11:00:00,57.16,57.33,57.16,57.3,145338.0,46.0795,46.2165,46.0795,46.1924,145338.0
2017-05-31 11:05:00,57.3,57.32,57.18,57.18,97641.0,46.1924,46.2085,46.0956,46.0956,97641.0
2017-05-31 11:10:00,57.18,57.19,57.07,57.08,123274.0,46.0956,46.1037,46.0069,46.015,123274.0
2017-05-31 11:15:00,57.08,57.16,57.03,57.13,80707.0,46.015,46.0795,45.9747,46.0553,80707.0
2017-05-31 11:20:00,57.14,57.26,57.08,57.24,110384.0,46.0634,46.1601,46.015,46.144,110384.0
2017-05-31 11:25:00,57.24,57.3,57.22,57.3,152802.0,46.144,46.1924,46.1279,46.1924,152802.0
2017-05-31 11:30:00,57.31,57.33,57.25,57.29,140022.0,46.2004,46.2165,46.152,46.1843,140022.0
2017-05-31 11:35:00,57.29,57.32,57.27,57.3,69073.0,46.1843,46.2085,46.1682,46.1924,69073.0
2017-05-31 11:40:00,57.31,57.32,57.24,57.25,63727.0,46.2004,46.2085,46.144,46.152,63727.0
2017-05-31 11:45:00,57.25,57.27,57.2,57.23,69455.0,46.152,46.1682,46.1117,46.1359,69455.0
2017-05-31 11:50:00,57.23,57.28,57.23,57.27,37508.0,46.1359,46.1762,46.1359,46.1682,37508.0
2017-05-31 11:55:00,57.27,57.28,57.22,57.23,51144.0,46.1682,46.1762,46.1279,46.1359,51144.0
2017-05-31 12:00:00,57.23,57.24,57.2,57.23,37886.0,46.1359,46.144,46.1117,46.1359,37886.0
2017-05-31 12:05:00,57.23,57.29,57.23,57.27,61296.0,46.1359,46.1843,46.1359,46.1682,61296.0
2017-05-31 12:10:00,57.27,57.28,57.18,57.2,55135.0,46.1682,46.1762,46.0956,46.1117,55135.0
2017-05-31 12:15:00,57.2,57.21,57.18,57.19,28416.0,46.1117,46.1198,46.0956,46.1037,28416.0
2017-05-31 12:20:00,57.19,57.22,57.17,57.22,54324.0,46.1037,46.1279,46.0876,46.1279,54324.0
2017-05-31 12:25:00,57.21,57.23,57.18,57.22,77335.0,46.1198,46.1359,46.0956,46.1279,77335.0
2017-05-31 12:30:00,57.22,57.27,57.19,57.22,71288.0,46.1279,46.1682,46.1037,46.1279,71288.0
2017-05-31 12:35:00,57.23,57.29,57.22,57.29,31193.0,46.1359,46.1843,46.1279,46.1843,31193.0
2017-05-31 12:40:00,57.29,57.38,57.28,57.38,90145.0,46.1843,46.2568,46.1762,46.2568,90145.0
2017-05-31 12:45:00,57.38,57.39,57.31,57.32,85792.0,46.2568,46.2649,46.2004,46.2085,85792.0
2017-05-31 12:50:00,57.32,57.34,57.3,57.34,30449.0,46.2085,46.2246,46.1924,46.2246,30449.0
2017-05-31 12:55:00,57.34,57.34,57.29,57.3,29021.0,46.2246,46.2246,46.1843,46.1924,29021.0
2017-05-31 13:00:00,57.3,57.33,57.29,57.33,103697.0,46.1924,46.2165,46.1843,46.2165,103697.0
2017-05-31 13:05:00,57.32,57.37,57.31,57.36,41393.0,46.2085,46.2488,46.2004,46.2407,41393.0
2017-05-31 13:10:00,57.37,57.5,57.37,57.48,69483.0,46.2488,46.3536,46.2488,46.3375,69483.0
2017-05-31 13:15:00,57.48,57.5,57.41,57.42,42957.0,46.3375,46.3536,46.281,46.2891,42957.0
2017-05-31 13:20:00,57.43,57.44,57.4,57.41,33771.0,46.2972,46.3052,46.273,46.281,33771.0
2017-05-31 13:25:00,57.41,57.44,57.37,57.44,36593.0,46.281,46.3052,46.2488,46.3052,36593.0
2017-05-31 13:30:00,57.43,57.44,57.38,57.42,44023.0,46.2972,46.3052,46.2568,46.2891,44023.0
2017-05-31 13:35:00,57.41,57.41,57.35,57.41,44208.0,46.281,46.281,46.2327,46.281,44208.0
2017-05-31 13:40:00,57.41,57.42,57.34,57.38,55027.0,46.281,46.2891,46.2246,46.2568,55027.0
2017-05-31 13:45:00,57.38,57.39,57.31,57.33,36099.0,46.2568,46.2649,46.2004,46.2165,36099.0
2017-05-31 13:50:00,57.32,57.38,57.32,57.33,40042.0,46.2085,46.2568,46.2085,46.2165,40042.0
2017-05-31 13:55:00,57.34,57.35,57.29,57.3,44026.0,46.2246,46.2327,46.1843,46.1924,44026.0
2017-05-31 14:00:00,57.3,57.39,57.29,57.33,65493.0,46.1924,46.2649,46.1843,46.2165,65493.0
2017-05-31 14:05:00,57.34,57.35,57.24,57.27,61531.0,46.2246,46.2327,46.144,46.1682,61531.0
2017-05-31 14:10:00,57.27,57.3,57.21,57.22,43808.0,46.1682,46.1924,46.1198,46.1279,43808.0
2017-05-31 14:15:00,57.23,57.3,57.21,57.27,50096.0,46.1359,46.1924,46.1198,46.1682,50096.0
2017-05-31 14:20:00,57.27,57.31,57.27,57.28,43396.0,46.1682,46.2004,46.1682,46.1762,43396.0
2017-05-31 14:25:00,57.27,57.32,57.24,57.31,39107.0,46.1682,46.2085,46.144,46.2004,39107.0
2017-05-31 14:30:00,57.31,57.33,57.28,57.31,57940.0,46.2004,46.2165,46.1762,46.2004,57940.0
2017-05-31 14:35:00,57.32,57.38,57.3,57.35,56458.0,46.2085,46.2568,46.1924,46.2327,56458.0
2017-05-31 14:40:00,57.35,57.36,57.3,57.3,88040.0,46.2327,46.2407,46.1924,46.1924,88040.0
2017-05-31 14:45:00,57.3,57.31,57.24,57.27,71062.0,46.1924,46.2004,46.144,46.1682,71062.0
2017-05-31 14:50:00,57.27,57.3,57.25,57.27,141199.0,46.1682,46.1924,46.152,46.1682,141199.0
2017-05-31 14:55:00,57.27,57.34,57.27,57.28,109749.0,46.1682,46.2246,46.1682,46.1762,109749.0
2017-05-31 15:00:00,57.28,57.34,57.26,57.29,114923.0,46.1762,46.2246,46.1601,46.1843,114923.0
2017-05-31 15:05:00,57.28,57.29,57.14,57.15,93787.0,46.1762,46.1843,46.0634,46.0714,93787.0
2017-05-31 15:10:00,57.15,57.25,57.14,57.25,67445.0,46.0714,46.152,46.0634,46.152,67445.0
2017-05-31 15:15:00,57.25,57.31,57.25,57.31,78184.0,46.152,46.2004,46.152,46.2004,78184.0
2017-05-31 15:20:00,57.31,57.36,57.29,57.35,165575.0,46.2004,46.2407,46.1843,46.2327,165575.0
2017-05-31 15:25:00,57.34,57.35,57.16,57.19,160102.0,46.2246,46.2327,46.0795,46.1037,160102.0
2017-05-31 15:30:00,57.2,57.36,57.19,57.36,159882.0,46.1117,46.2407,46.1037,46.2407,159882.0
2017-05-31 15:35:00,57.36,57.39,57.32,57.39,113325.0,46.2407,46.2649,46.2085,46.2649,113325.0
2017-05-31 15:40:00,57.39,57.39,57.31,57.32,180426.0,46.2649,46.2649,46.2004,46.2085,180426.0
2017-05-31 15:45:00,57.32,57.36,57.26,57.32,169338.0,46.2085,46.2407,46.1601,46.2085,169338.0
2017-05-31 15:50:00,57.31,57.33,57.27,57.31,214771.0,46.2004,46.2165,46.1682,46.2004,214771.0
2017-05-31 15:55:00,57.31,57.34,57.26,57.27,564924.0,46.2004,46.2246,46.1601,46.1682,564924.0
2017-06-01 09:30:00,57.45,57.61,57.35,57.51,254274.0,46.3133,46.4423,46.2327,46.3616,254274.0
2017-06-01 09:35:00,57.49,57.53,57.45,57.51,195925.0,46.3455,46.3778,46.3133,46.3616,195925.0
2017-06-01 09:40:00,57.5,57.72,57.47,57.72,199325.0,46.3536,46.5309,46.3294,46.5309,199325.0
2017-06-01 09:45:00,57.73,57.8,57.65,57.77,128827.0,46.539,46.5954,46.4745,46.5712,128827.0
2017-06-01 09:50:00,57.77,57.82,57.63,57.64,141864.0,46.5712,46.6116,46.4584,46.4664,141864.0
2017-06-01 09:55:00,57.62,57.76,57.62,57.73,80749.0,46.4503,46.5632,46.4503,46.539,80749.0
2017-06-01 10:00:00,57.75,57.81,57.66,57.73,183971.0,46.5551,46.6035,46.4826,46.539,183971.0
2017-06-01 10:05:00,57.72,57.72,57.54,57.55,123482.0,46.5309,46.5309,46.3858,46.3939,123482.0
2017-06-01 10:10:00,57.55,57.63,57.53,57.59,75429.0,46.3939,46.4584,46.3778,46.4261,75429.0
2017-06-01 10:15:00,57.6,57.62,57.51,57.58,94356.0,46.4342,46.4503,46.3616,46.4181,94356.0
2017-06-01 10:20:00,57.58,57.67,57.52,57.54,102375.0,46.4181,46.4906,46.3697,46.3858,102375.0
2017-06-01 10:25:00,57.54,57.56,57.44,57.48,134717.0,46.3858,46.402,46.3052,46.3375,134717.0
2017-06-01 10:30:00,57.48,57.54,57.42,57.53,103421.0,46.3375,46.3858,46.2891,46.3778,103421.0
2017-06-01 10:35:00,57.53,57.62,57.53,57.56,48998.0,46.3778,46.4503,46.3778,46.402,48998.0
2017-06-01 10:40:00,57.57,57.75,57.57,57.73,116874.0,46.41,46.5551,46.41,46.539,116874.0
2017-06-01 10:45:00,57.74,57.83,57.68,57.82,137981.0,46.5471,46.6196,46.4987,46.6116,137981.0
2017-06-01 10:50:00,57.82,57.87,57.78,57.81,116031.0,46.6116,46.6519,46.5793,46.6035,116031.0
2017-06-01 10:55:00,57.81,57.86,57.79,57.83,75258.0,46.6035,46.6438,46.5874,46.6196,75258.0
2017-06-01 11:00:00,57.83,57.88,57.78,57.86,62641.0,46.6196,46.6599,46.5793,46.6438,62641.0
2017-06-01 11:05:00,57.86,57.91,57.84,57.9,100311.0,46.6438,46.6841,46.6277,46.676,100311.0
2017-06-01 11:10:00,57.9,57.96,57.87,57.88,111779.0,46.676,46.7244,46.6519,46.6599,111779.0
2017-06-01 11:15:00,57.88,57.89,57.76,57.77,127676.0,46.6599,46.668,46.5632,46.5712,127676.0
2017-06-01 11:20:00,57.77,57.81,57.71,57.73,64899.0,46.5712,46.6035,46.5229,46.539,64899.0
2017-06-01 11:25:00,57.74,57.76,57.7,57.74,70249.0,46.5471,46.5632,46.5148,46.5471,70249.0
2017-06-01 11:30:00,57.74,57.76,57.67,57.72,135486.0,46.5471,46.5632,46.4906,46.5309,135486.0
2017-06-01 11:35:00,57.71,57.76,57.67,57.73,87313.0,46.5229,46.5632,46.4906,46.539,87313.0
2017-06-01 11:40:00,57.72,57.83,57.71,57.83,62706.0,46.5309,46.6196,46.5229,46.6196,62706.0
2017-06-01 11:45:00,57.83,57.88,57.78,57.86,60381.0,46.6196,46.6599,46.5793,46.6438,60381.0
2017-06-01 11:50:00,57.87,57.88,57.82,57.88,44859.0,46.6519,46.6599,46.6116,46.6599,44859.0
2017-06-01 11:55:00,57.88,57.9,57.83,57.83,59027.0,46.6599,46.676,46.6196,46.6196,59027.0
2017-06-01 12:00:00,57.84,57.87,57.82,57.84,47490.0,46.6277,46.6519,46.6116,46.6277,47490.0
2017-06-01 12:05:00,57.84,57.91,57.83,57.88,67012.0,46.6277,46.6841,46.6196,46.6599,67012.0
2017-06-01 12:10:00,57.88,57.9,57.86,57.89,34976.0,46.6599,46.676,46.6438,46.668,34976.0
2017-06-01 12:15:00,57.89,57.91,57.88,57.9,55345.0,46.668,46.6841,46.6599,46.676,55345.0
2017-06-01 12:20:00,57.9,58.1,57.89,58.07,239189.0,46.676,46.8373,46.668,46.8131,239189.0
2017-06-01 12:25:00,58.06,58.07,57.97,58.03,78050.0,46.805,46.8131,46.7325,46.7808,78050.0
2017-06-01 12:30:00,58.03,58.11,58.02,58.11,89862.0,46.7808,46.8453,46.7728,46.8453,89862.0
2017-06-01 12:35:00,58.1,58.11,58.06,58.07,62371.0,46.8373,46.8453,46.805,46.8131,62371.0
2017-06-01 12:40:00,58.07,58.1,58.05,58.06,55782.0,46.8131,46.8373,46.797,46.805,55782.0
2017-06-01 12:45:00,58.06,58.1,58.06,58.08,42951.0,46.805,46.8373,46.805,46.8212,42951.0
2017-06-01 12:50:00,58.08,58.13,58.07,58.13,47035.0,46.8212,46.8615,46.8131,46.8615,47035.0
2017-06-01 12:55:00,58.13,58.17,58.11,58.16,82214.0,46.8615,46.8937,46.8453,46.8856,82214.0
2017-06-01 13:00:00,58.15,58.2,58.13,58.2,101226.0,46.8776,46.9179,46.8615,46.9179,101226.0
2017-06-01 13:05:00,58.2,58.25,58.19,58.21,69708.0,46.9179,46.9582,46.9098,46.926,69708.0
2017-06-01 13:10:00,58.22,58.31,58.21,58.3,134068.0,46.934,47.0066,46.926,46.9985,134068.0
2017-06-01 13:15:00,58.3,58.33,58.29,58.32,108482.0,46.9985,47.0227,46.9904,47.0146,108482.0
2017-06-01 13:20:00,58.32,58.37,58.3,58.37,195885.0,47.0146,47.0549,46.9985,47.0549,195885.0
2017-06-01 13:25:00,58.37,58.42,58.37,58.39,111375.0,47.0549,47.0952,47.0549,47.0711,111375.0
2017-06-01 13:30:00,58.39,58.43,58.32,58.33,382977.0,47.0711,47.1033,47.0146,47.0227,382977.0
2017-06-01 13:35:00,58.33,58.38,58.31,58.32,84708.0,47.0227,47.063,47.0066,47.0146,84708.0
2017-06-01 13:40:00,58.32,58.36,58.32,58.33,82788.0,47.0146,47.0469,47.0146,47.0227,82788.0
2017-06-01 13:45:00,58.34,58.39,58.32,58.39,57306.0,47.0308,47.0711,47.0146,47.0711,57306.0
2017-06-01 13:50:00,58.38,58.39,58.34,58.36,84850.0,47.063,47.0711,47.0308,47.0469,84850.0
2017-06-01 13:55:00,58.35,58.37,58.33,58.36,52818.0,47.0388,47.0549,47.0227,47.0469,52818.0
2017-06-01 14:00:00,58.35,58.38,58.31,58.33,58033.0,47.0388,47.063,47.0066,47.0227,58033.0
2017-06-01 14:05:00,58.32,58.37,58.32,58.37,29873.0,47.0146,47.0549,47.0146,47.0549,29873.0
2017-06-01 14:10:00,58.37,58.4,58.34,58.35,68450.0,47.0549,47.0791,47.0308,47.0388,68450.0
2017-06-01 14:15:00,58.35,58.39,58.35,58.37,63985.0,47.0388,47.0711,47.0388,47.0549,63985.0
2017-06-01 14:20:00,58.36,58.39,58.36,58.39,54428.0,47.0469,47.0711,47.0469,47.0711,54428.0
2017-06-01 14:25:00,58.38,58.39,58.34,58.35,43014.0,47.063,47.0711,47.0308,47.0388,43014.0
2017-06-01 14:30:00,58.35,58.35,58.31,58.32,93530.0,47.0388,47.0388,47.0066,47.0146,93530.0
2017-06-01 14:35:00,58.33,58.38,58.32,58.37,71317.0,47.0227,47.063,47.0146,47.0549,71317.0
2017-06-01 14:40:00,58.36,58.43,58.35,58.39,98620.0,47.0469,47.1033,47.0388,47.0711,98620.0
2017-06-01 14:45:00,58.4,58.43,58.38,58.42,71705.0,47.0791,47.1033,47.063,47.0952,71705.0
2017-06-01 14:50:00,58.43,58.44,58.37,58.4,65521.0,47.1033,47.1114,47.0549,47.0791,65521.0
2017-06-01 14:55:00,58.39,58.4,58.34,58.38,98081.0,47.0711,47.0791,47.0308,47.063,98081.0
2017-06-01 15:00:00,58.37,58.45,58.37,58.43,130339.0,47.0549,47.1194,47.0549,47.1033,130339.0
2017-06-01 15:05:00,58.42,58.44,58.39,58.42,79872.0,47.0952,47.1114,47.0711,47.0952,79872.0
2017-06-01 15:10:00,58.43,58.49,58.42,58.49,98819.0,47.1033,47.1517,47.0952,47.1517,98819.0
2017-06-01 15:15:00,58.48,58.5,58.45,58.49,115265.0,47.1436,47.1597,47.1194,47.1517,115265.0
2017-06-01 15:20:00,58.49,58.55,58.49,58.54,101195.0,47.1517,47.2,47.1517,47.192,101195.0
2017-06-01 15:25:00,58.54,58.55,58.5,58.54,119192.0,47.192,47.2,47.1597,47.192,119192.0
2017-06-01 15:30:00,58.55,58.63,58.54,58.62,196392.0,47.2,47.2645,47.192,47.2565,196392.0
2017-06-01 15:35:00,58.61,58.63,58.52,58.57,235530.0,47.2484,47.2645,47.1759,47.2162,235530.0
2017-06-01 15:40:00,58.57,58.59,58.53,58.59,189049.0,47.2162,47.2323,47.1839,47.2323,189049.0
2017-06-01 15:45:00,58.58,58.64,58.57,58.59,206676.0,47.2242,47.2726,47.2162,47.2323,206676.0
2017-06-01 15:50:00,58.6,58.64,58.57,58.59,537230.0,47.2403,47.2726,47.2162,47.2323,537230.0
2017-06-01 15:55:00,58.59,58.65,58.59,58.63,780029.0,47.2323,47.2807,47.2323,47.2645,780029.0
2017-06-02 09:30:00,58.89,58.96,58.82,58.92,274618.0,47.4741,47.5306,47.4177,47.4983,274618.0
2017-06-02 09:35:00,58.92,58.95,58.82,58.85,199032.0,47.4983,47.5225,47.4177,47.4419,199032.0
2017-06-02 09:40:00,58.86,58.87,58.49,58.57,198236.0,47.4499,47.458,47.1517,47.2162,198236.0
2017-06-02 09:45:00,58.56,58.58,58.35,58.45,123772.0,47.2081,47.2242,47.0388,47.1194,123772.0
2017-06-02 09:50:00,58.45,58.59,58.4,58.55,101221.0,47.1194,47.2323,47.0791,47.2,101221.0
2017-06-02 09:55:00,58.56,58.64,58.48,58.53,131159.0,47.2081,47.2726,47.1436,47.1839,131159.0
2017-06-02 10:00:00,58.52,58.56,58.48,58.5,104075.0,47.1759,47.2081,47.1436,47.1597,104075.0
2017-06-02 10:05:00,58.49,58.58,58.48,58.58,84283.0,47.1517,47.2242,47.1436,47.2242,84283.0
2017-06-02 10:10:00,58.57,58.71,58.57,58.7,89670.0,47.2162,47.329,47.2162,47.321,89670.0
2017-06-02 10:15:00,58.7,58.71,58.57,58.59,71080.0,47.321,47.329,47.2162,47.2323,71080.0
2017-06-02 10:20:00,58.58,58.61,58.54,58.61,81410.0,47.2242,47.2484,47.192,47.2484,81410.0
2017-06-02 10:25:00,58.6,58.68,58.59,58.68,82039.0,47.2403,47.3048,47.2323,47.3048,82039.0
2017-06-02 10:30:00,58.68,58.72,58.65,58.66,137032.0,47.3048,47.3371,47.2807,47.2887,137032.0
2017-06-02 10:35:00,58.66,58.67,58.59,58.63,73482.0,47.2887,47.2968,47.2323,47.2645,73482.0
2017-06-02 10:40:00,58.63,58.71,58.63,58.67,70281.0,47.2645,47.329,47.2645,47.2968,70281.0
2017-06-02 10:45:00,58.66,58.74,58.66,58.73,79960.0,47.2887,47.3532,47.2887,47.3451,79960.0
2017-06-02 10:50:00,58.73,58.75,58.67,58.67,69532.0,47.3451,47.3613,47.2968,47.2968,69532.0
2017-06-02 10:55:00,58.67,58.71,58.65,58.68,64292.0,47.2968,47.329,47.2807,47.3048,64292.0
2017-06-02 11:00:00,58.69,58.7,58.66,58.67,63745.0,47.3129,47.321,47.2887,47.2968,63745.0
2017-06-02 11:05:00,58.66,58.67,58.54,58.55,159232.0,47.2887,47.2968,47.192,47.2,159232.0
2017-06-02 11:10:00,58.55,58.58,58.45,58.48,120243.0,47.2,47.2242,47.1194,47.1436,120243.0
2017-06-02 11:15:00,58.47,58.47,58.39,58.41,92349.0,47.1355,47.1355,47.0711,47.0872,92349.0
2017-06-02 11:20:00,58.41,58.43,58.38,58.43,114730.0,47.0872,47.1033,47.063,47.1033,114730.0
2017-06-02 11:25:00,58.43,58.47,58.42,58.45,69597.0,47.1033,47.1355,47.0952,47.1194,69597.0
2017-06-02 11:30:00,58.44,58.53,58.44,58.52,54281.0,47.1114,47.1839,47.1114,47.1759,54281.0
2017-06-02 11:35:00,58.52,58.55,58.49,58.52,45878.0,47.1759,47.2,47.1517,47.1759,45878.0
2017-06-02 11:40:00,58.52,58.56,58.5,58.51,57994.0,47.1759,47.2081,47.1597,47.1678,57994.0
2017-06-02 11:45:00,58.5,58.53,58.49,58.5,55732.0,47.1597,47.1839,47.1517,47.1597,55732.0
2017-06-02 11:50:00,58.51,58.58,58.5,58.58,65955.0,47.1678,47.2242,47.1597,47.2242,65955.0
2017-06-02 11:55:00,58.58,58.62,58.55,58.55,59375.0,47.2242,47.2565,47.2,47.2,59375.0
2017-06-02 12:00:00,58.56,58.58,58.54,58.54,40345.0,47.2081,47.2242,47.192,47.192,40345.0
2017-06-02 12:05:00,58.55,58.59,58.54,58.55,49545.0,47.2,47.2323,47.192,47.2,49545.0
2017-06-02 12:10:00,58.56,58.59,58.54,58.59,34517.0,47.2081,47.2323,47.192,47.2323,34517.0
2017-06-02 12:15:00,58.59,58.59,58.56,58.58,30566.0,47.2323,47.2323,47.2081,47.2242,30566.0
2017-06-02 12:20:00,58.58,58.6,58.57,58.57,67768.0,47.2242,47.2403,47.2162,47.2162,67768.0
2017-06-02 12:25:00,58.57,58.63,58.56,58.63,95137.0,47.2162,47.2645,47.2081,47.2645,95137.0
2017-06-02 12:30:00,58.62,58.63,58.58,58.6,51910.0,47.2565,47.2645,47.2242,47.2403,51910.0
2017-06-02 12:35:00,58.6,58.62,58.6,58.61,37526.0,47.2403,47.2565,47.2403,47.2484,37526.0
2017-06-02 12:40:00,58.6,58.61,58.58,58.6,45760.0,47.2403,47.2484,47.2242,47.2403,45760.0
2017-06-02 12:45:00,58.6,58.61,58.57,58.6,96498.0,47.2403,47.2484,47.2162,47.2403,96498.0
2017-06-02 12:50:00,58.61,58.61,58.55,58.56,54483.0,47.2484,47.2484,47.2,47.2081,54483.0
2017-06-02 12:55:00,58.56,58.58,58.54,58.58,38174.0,47.2081,47.2242,47.192,47.2242,38174.0
2017-06-02 13:00:00,58.57,58.68,58.57,58.67,72227.0,47.2162,47.3048,47.2162,47.2968,72227.0
2017-06-02 13:05:00,58.66,58.67,58.63,58.64,49646.0,47.2887,47.2968,47.2645,47.2726,49646.0
2017-06-02 13:10:00,58.65,58.68,58.62,58.66,47075.0,47.2807,47.3048,47.2565,47.2887,47075.0
2017-06-02 13:15:00,58.66,58.67,58.65,58.67,30023.0,47.2887,47.2968,47.2807,47.2968,30023.0
2017-06-02 13:20:00,58.66,58.72,58.66,58.71,60479.0,47.2887,47.3371,47.2887,47.329,60479.0
2017-06-02 13:25:00,58.71,58.75,58.7,58.74,36052.0,47.329,47.3613,47.321,47.3532,36052.0
2017-06-02 13:30:00,58.74,58.77,58.73,58.74,49865.0,47.3532,47.3774,47.3451,47.3532,49865.0
2017-06-02 13:35:00,58.75,58.75,58.67,58.68,43972.0,47.3613,47.3613,47.2968,47.3048,43972.0
2017-06-02 13:40:00,58.68,58.73,58.67,58.72,30003.0,47.3048,47.3451,47.2968,47.3371,30003.0
2017-06-02 13:45:00,58.71,58.73,58.66,58.68,31800.0,47.329,47.3451,47.2887,47.3048,31800.0
2017-06-02 13:50:00,58.68,58.68,58.65,58.66,28023.0,47.3048,47.3048,47.2807,47.2887,28023.0
2017-06-02 13:55:00,58.66,58.67,58.63,58.64,45219.0,47.2887,47.2968,47.2645,47.2726,45219.0
2017-06-02 14:00:00,58.65,58.7,58.63,58.69,75282.0,47.2807,47.321,47.2645,47.3129,75282.0
2017-06-02 14:05:00,58.69,58.74,58.67,58.7,250606.0,47.3129,47.3532,47.2968,47.321,250606.0
2017-06-02 14:10:00,58.7,58.73,58.64,58.73,173388.0,47.321,47.3451,47.2726,47.3451,173388.0
2017-06-02 14:15:00,58.73,58.75,58.66,58.7,138181.0,47.3451,47.3613,47.2887,47.321,138181.0
2017-06-02 14:20:00,58.7,58.74,58.68,58.73,64049.0,47.321,47.3532,47.3048,47.3451,64049.0
2017-06-02 14:25:00,58.73,58.74,58.64,58.64,105832.0,47.3451,47.3532,47.2726,47.2726,105832.0
2017-06-02 14:30:00,58.65,58.68,58.61,58.63,79023.0,47.2807,47.3048,47.2484,47.2645,79023.0
2017-06-02 14:35:00,58.63,58.66,58.62,58.65,39683.0,47.2645,47.2887,47.2565,47.2807,39683.0
2017-06-02 14:40:00,58.65,58.66,58.58,58.59,50768.0,47.2807,47.2887,47.2242,47.2323,50768.0
2017-06-02 14:45:00,58.58,58.61,58.56,58.56,55215.0,47.2242,47.2484,47.2081,47.2081,55215.0
2017-06-02 14:50:00,58.56,58.58,58.54,58.58,50984.0,47.2081,47.2242,47.192,47.2242,50984.0
2017-06-02 14:55:00,58.57,58.58,58.5,58.51,73072.0,47.2162,47.2242,47.1597,47.1678,73072.0
2017-06-02 15:00:00,58.51,58.57,58.5,58.57,83297.0,47.1678,47.2162,47.1597,47.2162,83297.0
2017-06-02 15:05:00,58.57,58.57,58.53,58.53,84601.0,47.2162,47.2162,47.1839,47.1839,84601.0
2017-06-02 15:10:00,58.54,58.55,58.5,58.52,79079.0,47.192,47.2,47.1597,47.1759,79079.0
2017-06-02 15:15:00,58.52,58.54,58.49,58.54,95776.0,47.1759,47.192,47.1517,47.192,95776.0
2017-06-02 15:20:00,58.53,58.55,58.5,58.55,97217.0,47.1839,47.2,47.1597,47.2,97217.0
2017-06-02 15:25:00,58.55,58.55,58.5,58.51,90945.0,47.2,47.2,47.1597,47.1678,90945.0
2017-06-02 15:30:00,58.51,58.55,58.5,58.51,149235.0,47.1678,47.2,47.1597,47.1678,149235.0
2017-06-02 15:35:00,58.51,58.52,58.47,58.47,110165.0,47.1678,47.1759,47.1355,47.1355,110165.0
2017-06-02 15:40:00,58.48,58.52,58.4,58.42,218958.0,47.1436,47.1759,47.0791,47.0952,218958.0
2017-06-02 15:45:00,58.42,58.45,58.4,58.43,244678.0,47.0952,47.1194,47.0791,47.1033,244678.0
2017-06-02 15:50:00,58.43,58.53,58.43,58.48,231400.0,47.1033,47.1839,47.1033,47.1436,231400.0
2017-06-02 15:55:00,58.48,58.58,58.46,58.58,792493.0,47.1436,47.2242,47.1275,47.2242,792493.0
2017-06-05 09:30:00,58.5,58.75,58.48,58.65,198974.0,47.1597,47.3613,47.1436,47.2807,198974.0
2017-06-05 09:35:00,58.64,58.87,58.6,58.78,174226.0,47.2726,47.458,47.2403,47.3855,174226.0
2017-06-05 09:40:00,58.78,58.89,58.7,58.87,108948.0,47.3855,47.4741,47.321,47.458,108948.0
2017-06-05 09:45:00,58.87,58.92,58.8,58.87,114477.0,47.458,47.4983,47.4016,47.458,114477.0
2017-06-05 09:50:00,58.87,58.93,58.84,58.92,80818.0,47.458,47.5064,47.4338,47.4983,80818.0
2017-06-05 09:55:00,58.91,59.0,58.91,58.99,111570.0,47.4903,47.5628,47.4903,47.5547,111570.0
2017-06-05 10:00:00,58.98,59.05,58.96,59.0,128766.0,47.5467,47.6031,47.5306,47.5628,128766.0
2017-06-05 10:05:00,59.0,59.01,58.91,58.93,119539.0,47.5628,47.5709,47.4903,47.5064,119539.0
2017-06-05 10:10:00,58.92,58.97,58.89,58.96,80929.0,47.4983,47.5386,47.4741,47.5306,80929.0
2017-06-05 10:15:00,58.96,58.96,58.86,58.93,61098.0,47.5306,47.5306,47.4499,47.5064,61098.0
2017-06-05 10:20:00,58.93,58.93,58.78,58.78,54508.0,47.5064,47.5064,47.3855,47.3855,54508.0
2017-06-05 10:25:00,58.79,58.85,58.72,58.85,91421.0,47.3935,47.4419,47.3371,47.4419,91421.0
2017-06-05 10:30:00,58.85,58.94,58.82,58.89,89980.0,47.4419,47.5144,47.4177,47.4741,89980.0
2017-06-05 10:35:00,58.89,58.9,58.85,58.9,82152.0,47.4741,47.4822,47.4419,47.4822,82152.0
2017-06-05 10:40:00,58.91,58.93,58.87,58.91,83492.0,47.4903,47.5064,47.458,47.4903,83492.0
2017-06-05 10:45:00,58.91,58.91,58.83,58.86,62526.0,47.4903,47.4903,47.4258,47.4499,62526.0
2017-06-05 10:50:00,58.86,58.86,58.78,58.78,95406.0,47.4499,47.4499,47.3855,47.3855,95406.0
2017-06-05 10:55:00,58.78,58.78,58.69,58.69,89563.0,47.3855,47.3855,47.3129,47.3129,89563.0
2017-06-05 11:00:00,58.69,58.8,58.69,58.79,64416.0,47.3129,47.4016,47.3129,47.3935,64416.0
2017-06-05 11:05:00,58.79,58.83,58.78,58.8,58283.0,47.3935,47.4258,47.3855,47.4016,58283.0
2017-06-05 11:10:00,58.8,58.81,58.74,58.74,62330.0,47.4016,47.4096,47.3532,47.3532,62330.0
2017-06-05 11:15:00,58.75,58.78,58.73,58.78,91630.0,47.3613,47.3855,47.3451,47.3855,91630.0
2017-06-05 11:20:00,58.77,58.79,58.71,58.75,53149.0,47.3774,47.3935,47.329,47.3613,53149.0
2017-06-05 11:25:00,58.74,58.75,58.6,58.61,76513.0,47.3532,47.3613,47.2403,47.2484,76513.0
2017-06-05 11:30:00,58.62,58.75,58.61,58.74,85639.0,47.2565,47.3613,47.2484,47.3532,85639.0
2017-06-05 11:35:00,58.75,58.76,58.69,58.76,44205.0,47.3613,47.3693,47.3129,47.3693,44205.0
2017-06-05 11:40:00,58.76,58.79,58.72,58.78,83071.0,47.3693,47.3935,47.3371,47.3855,83071.0
2017-06-05 11:45:00,58.78,58.8,58.75,58.76,86390.0,47.3855,47.4016,47.3613,47.3693,86390.0
2017-06-05 11:50:00,58.76,58.77,58.69,58.76,92115.0,47.3693,47.3774,47.3129,47.3693,92115.0
2017-06-05 11:55:00,58.77,58.78,58.7,58.74,52030.0,47.3774,47.3855,47.321,47.3532,52030.0
2017-06-05 12:00:00,58.75,58.77,58.72,58.72,50607.0,47.3613,47.3774,47.3371,47.3371,50607.0
2017-06-05 12:05:00,58.72,58.75,58.69,58.71,39472.0,47.3371,47.3613,47.3129,47.329,39472.0
2017-06-05 12:10:00,58.7,58.72,58.65,58.68,55777.0,47.321,47.3371,47.2807,47.3048,55777.0
2017-06-05 12:15:00,58.69,58.7,58.68,58.69,29299.0,47.3129,47.321,47.3048,47.3129,29299.0
2017-06-05 12:20:00,58.69,58.72,58.68,58.7,39795.0,47.3129,47.3371,47.3048,47.321,39795.0
2017-06-05 12:25:00,58.71,58.79,58.71,58.79,51220.0,47.329,47.3935,47.329,47.3935,51220.0
2017-06-05 12:30:00,58.79,58.8,58.76,58.79,40455.0,47.3935,47.4016,47.3693,47.3935,40455.0
2017-06-05 12:35:00,58.79,58.79,58.74,58.79,65141.0,47.3935,47.3935,47.3532,47.3935,65141.0
2017-06-05 12:40:00,58.79,58.81,58.75,58.77,44394.0,47.3935,47.4096,47.3613,47.3774,44394.0
2017-06-05 12:45:00,58.77,58.8,58.76,58.78,52987.0,47.3774,47.4016,47.3693,47.3855,52987.0
2017-06-05 12:50:00,58.77,58.8,58.74,58.78,35835.0,47.3774,47.4016,47.3532,47.3855,35835.0
2017-06-05 12:55:00,58.77,58.8,58.75,58.77,53160.0,47.3774,47.4016,47.3613,47.3774,53160.0
2017-06-05 13:00:00,58.76,58.84,58.76,58.82,91963.0,47.3693,47.4338,47.3693,47.4177,91963.0
2017-06-05 13:05:00,58.82,58.85,58.79,58.84,33057.0,47.4177,47.4419,47.3935,47.4338,33057.0
2017-06-05 13:10:00,58.84,58.88,58.83,58.85,68198.0,47.4338,47.4661,47.4258,47.4419,68198.0
2017-06-05 13:15:00,58.85,58.91,58.85,58.88,57645.0,47.4419,47.4903,47.4419,47.4661,57645.0
2017-06-05 13:20:00,58.88,58.89,58.82,58.86,43057.0,47.4661,47.4741,47.4177,47.4499,43057.0
2017-06-05 13:25:00,58.86,58.87,58.84,58.86,32575.0,47.4499,47.458,47.4338,47.4499,32575.0
2017-06-05 13:30:00,58.87,58.88,58.83,58.88,70578.0,47.458,47.4661,47.4258,47.4661,70578.0
2017-06-05 13:35:00,58.88,58.92,58.86,58.92,80694.0,47.4661,47.4983,47.4499,47.4983,80694.0
2017-06-05 13:40:00,58.92,58.95,58.9,58.93,83119.0,47.4983,47.5225,47.4822,47.5064,83119.0
2017-06-05 13:45:00,58.93,58.95,58.91,58.93,93620.0,47.5064,47.5225,47.4903,47.5064,93620.0
2017-06-05 13:50:00,58.93,58.93,58.86,58.86,121980.0,47.5064,47.5064,47.4499,47.4499,121980.0
2017-06-05 13:55:00,58.87,58.9,58.85,58.85,35828.0,47.458,47.4822,47.4419,47.4419,35828.0
2017-06-05 14:00:00,58.86,58.93,58.85,58.88,64808.0,47.4499,47.5064,47.4419,47.4661,64808.0
2017-06-05 14:05:00,58.89,58.91,58.87,58.88,44172.0,47.4741,47.4903,47.458,47.4661,44172.0
2017-06-05 14:10:00,58.89,58.92,58.89,58.9,49692.0,47.4741,47.4983,47.4741,47.4822,49692.0
2017-06-05 14:15:00,58.9,58.91,58.86,58.87,51665.0,47.4822,47.4903,47.4499,47.458,51665.0
2017-06-05 14:20:00,58.87,58.89,58.84,58.84,76881.0,47.458,47.4741,47.4338,47.4338,76881.0
2017-06-05 14:25:00,58.83,58.87,58.83,58.86,51630.0,47.4258,47.458,47.4258,47.4499,51630.0
2017-06-05 14:30:00,58.85,58.85,58.8,58.81,64860.0,47.4419,47.4419,47.4016,47.4096,64860.0
2017-06-05 14:35:00,58.8,58.9,58.8,58.89,97680.0,47.4016,47.4822,47.4016,47.4741,97680.0
2017-06-05 14:40:00,58.89,58.92,58.86,58.92,82979.0,47.4741,47.4983,47.4499,47.4983,82979.0
2017-06-05 14:45:00,58.92,58.92,58.87,58.89,109170.0,47.4983,47.4983,47.458,47.4741,109170.0
2017-06-05 14:50:00,58.89,58.93,58.88,58.92,45974.0,47.4741,47.5064,47.4661,47.4983,45974.0
2017-06-05 14:55:00,58.91,58.93,58.87,58.9,59160.0,47.4903,47.5064,47.458,47.4822,59160.0
2017-06-05 15:00:00,58.9,58.91,58.84,58.9,120205.0,47.4822,47.4903,47.4338,47.4822,120205.0
2017-06-05 15:05:00,58.9,58.93,58.89,58.93,69001.0,47.4822,47.5064,47.4741,47.5064,69001.0
2017-06-05 15:10:00,58.93,58.95,58.88,58.88,166709.0,47.5064,47.5225,47.4661,47.4661,166709.0
2017-06-05 15:15:00,58.88,58.91,58.87,58.89,43479.0,47.4661,47.4903,47.458,47.4741,43479.0
2017-06-05 15:20:00,58.9,58.9,58.81,58.87,121932.0,47.4822,47.4822,47.4096,47.458,121932.0
2017-06-05 15:25:00,58.86,58.88,58.83,58.88,133381.0,47.4499,47.4661,47.4258,47.4661,133381.0
2017-06-05 15:30:00,58.88,58.88,58.81,58.88,114209.0,47.4661,47.4661,47.4096,47.4661,114209.0
2017-06-05 15:35:00,58.87,58.91,58.86,58.89,104445.0,47.458,47.4903,47.4499,47.4741,104445.0
2017-06-05 15:40:00,58.88,58.93,58.86,58.9,154507.0,47.4661,47.5064,47.4499,47.4822,154507.0
2017-06-05 15:45:00,58.9,58.91,58.85,58.87,114700.0,47.4822,47.4903,47.4419,47.458,114700.0
2017-06-05 15:50:00,58.86,58.86,58.82,58.83,178665.0,47.4499,47.4499,47.4177,47.4258,178665.0
2017-06-05 15:55:00,58.83,58.91,58.82,58.86,368423.0,47.4258,47.4903,47.4177,47.4499,368423.0
2017-06-06 09:30:00,58.6,58.91,58.56,58.75,182756.0,47.2403,47.4903,47.2081,47.3613,182756.0
2017-06-06 09:35:00,58.74,58.79,58.65,58.78,93998.0,47.3532,47.3935,47.2807,47.3855,93998.0
2017-06-06 09:40:00,58.79,58.8,58.71,58.79,194794.0,47.3935,47.4016,47.329,47.3935,194794.0
2017-06-06 09:45:00,58.8,58.81,58.73,58.77,117718.0,47.4016,47.4096,47.3451,47.3774,117718.0
2017-06-06 09:50:00,58.78,58.91,58.78,58.88,118850.0,47.3855,47.4903,47.3855,47.4661,118850.0
2017-06-06 09:55:00,58.88,58.91,58.84,58.85,73366.0,47.4661,47.4903,47.4338,47.4419,73366.0
2017-06-06 10:00:00,58.85,58.87,58.75,58.82,165181.0,47.4419,47.458,47.3613,47.4177,165181.0
2017-06-06 10:05:00,58.82,58.89,58.82,58.84,96451.0,47.4177,47.4741,47.4177,47.4338,96451.0
2017-06-06 10:10:00,58.84,58.86,58.76,58.82,98887.0,47.4338,47.4499,47.3693,47.4177,98887.0
2017-06-06 10:15:00,58.82,58.82,58.76,58.76,54615.0,47.4177,47.4177,47.3693,47.3693,54615.0
2017-06-06 10:20:00,58.76,58.77,58.69,58.75,87760.0,47.3693,47.3774,47.3129,47.3613,87760.0
2017-06-06 10:25:00,58.76,58.77,58.68,58.7,90849.0,47.3693,47.3774,47.3048,47.321,90849.0
2017-06-06 10:30:00,58.71,58.79,58.68,58.68,75175.0,47.329,47.3935,47.3048,47.3048,75175.0
2017-06-06 10:35:00,58.69,58.71,58.64,58.65,65329.0,47.3129,47.329,47.2726,47.2807,65329.0
2017-06-06 10:40:00,58.65,58.7,58.63,58.68,75170.0,47.2807,47.321,47.2645,47.3048,75170.0
2017-06-06 10:45:00,58.68,58.7,58.56,58.57,127100.0,47.3048,47.321,47.2081,47.2162,127100.0
2017-06-06 10:50:00,58.57,58.68,58.56,58.64,67900.0,47.2162,47.3048,47.2081,47.2726,67900.0
2017-06-06 10:55:00,58.64,58.64,58.51,58.52,87200.0,47.2726,47.2726,47.1678,47.1759,87200.0
2017-06-06 11:00:00,58.51,58.58,58.51,58.57,55934.0,47.1678,47.2242,47.1678,47.2162,55934.0
2017-06-06 11:05:00,58.57,58.58,58.43,58.44,83279.0,47.2162,47.2242,47.1033,47.1114,83279.0
2017-06-06 11:10:00,58.45,58.47,58.4,58.43,63380.0,47.1194,47.1355,47.0791,47.1033,63380.0
2017-06-06 11:15:00,58.44,58.46,58.31,58.37,73209.0,47.1114,47.1275,47.0066,47.0549,73209.0
2017-06-06 11:20:00,58.36,58.37,58.27,58.36,152404.0,47.0469,47.0549,46.9743,47.0469,152404.0
2017-06-06 11:25:00,58.36,58.38,58.28,58.34,79003.0,47.0469,47.063,46.9824,47.0308,79003.0
2017-06-06 11:30:00,58.34,58.39,58.33,58.37,56560.0,47.0308,47.0711,47.0227,47.0549,56560.0
2017-06-06 11:35:00,58.36,58.41,58.36,58.39,68093.0,47.0469,47.0872,47.0469,47.0711,68093.0
2017-06-06 11:40:00,58.4,58.55,58.39,58.54,86302.0,47.0791,47.2,47.0711,47.192,86302.0
2017-06-06 11:45:00,58.55,58.59,58.54,58.55,49883.0,47.2,47.2323,47.192,47.2,49883.0
2017-06-06 11:50:00,58.56,58.61,58.56,58.58,45115.0,47.2081,47.2484,47.2081,47.2242,45115.0
2017-06-06 11:55:00,58.59,58.59,58.55,58.59,53352.0,47.2323,47.2323,47.2,47.2323,53352.0
2017-06-06 12:00:00,58.59,58.62,58.57,58.62,57381.0,47.2323,47.2565,47.2162,47.2565,57381.0
2017-06-06 12:05:00,58.62,58.63,58.57,58.58,50818.0,47.2565,47.2645,47.2162,47.2242,50818.0
2017-06-06 12:10:00,58.57,58.59,58.53,58.54,85150.0,47.2162,47.2323,47.1839,47.192,85150.0
2017-06-06 12:15:00,58.53,58.57,58.52,58.52,58191.0,47.1839,47.2162,47.1759,47.1759,58191.0
2017-06-06 12:20:00,58.51,58.53,58.46,58.47,69861.0,47.1678,47.1839,47.1275,47.1355,69861.0
2017-06-06 12:25:00,58.48,58.5,58.42,58.44,49316.0,47.1436,47.1597,47.0952,47.1114,49316.0
2017-06-06 12:30:00,58.44,58.46,58.43,58.46,39313.0,47.1114,47.1275,47.1033,47.1275,39313.0
2017-06-06 12:35:00,58.46,58.47,58.4,58.4,34695.0,47.1275,47.1355,47.0791,47.0791,34695.0
2017-06-06 12:40:00,58.4,58.53,58.4,58.53,69576.0,47.0791,47.1839,47.0791,47.1839,69576.0
2017-06-06 12:45:00,58.53,58.59,58.52,58.58,53859.0,47.1839,47.2323,47.1759,47.2242,53859.0
2017-06-06 12:50:00,58.59,58.66,58.59,58.65,61528.0,47.2323,47.2887,47.2323,47.2807,61528.0
2017-06-06 12:55:00,58.64,58.65,58.57,58.61,72981.0,47.2726,47.2807,47.2162,47.2484,72981.0
2017-06-06 13:00:00,58.62,58.64,58.56,58.57,59559.0,47.2565,47.2726,47.2081,47.2162,59559.0
2017-06-06 13:05:00,58.57,58.58,58.51,58.51,74482.0,47.2162,47.2242,47.1678,47.1678,74482.0
2017-06-06 13:10:00,58.52,58.54,58.46,58.46,53219.0,47.1759,47.192,47.1275,47.1275,53219.0
2017-06-06 13:15:00,58.46,58.52,58.45,58.5,32738.0,47.1275,47.1759,47.1194,47.1597,32738.0
2017-06-06 13:20:00,58.51,58.53,58.47,58.48,40288.0,47.1678,47.1839,47.1355,47.1436,40288.0
2017-06-06 13:25:00,58.47,58.55,58.47,58.54,27808.0,47.1355,47.2,47.1355,47.192,27808.0
2017-06-06 13:30:00,58.54,58.55,58.5,58.5,46669.0,47.192,47.2,47.1597,47.1597,46669.0
2017-06-06 13:35:00,58.51,58.54,58.5,58.52,41405.0,47.1678,47.192,47.1597,47.1759,41405.0
2017-06-06 13:40:00,58.51,58.55,58.49,58.55,36563.0,47.1678,47.2,47.1517,47.2,36563.0
2017-06-06 13:45:00,58.55,58.55,58.47,58.5,58228.0,47.2,47.2,47.1355,47.1597,58228.0
2017-06-06 13:50:00,58.51,58.53,58.47,58.5,50192.0,47.1678,47.1839,47.1355,47.1597,50192.0
2017-06-06 13:55:00,58.5,58.53,58.46,58.47,51329.0,47.1597,47.1839,47.1275,47.1355,51329.0
2017-06-06 14:00:00,58.47,58.54,58.46,58.53,47886.0,47.1355,47.192,47.1275,47.1839,47886.0
2017-06-06 14:05:00,58.53,58.54,58.48,58.51,44218.0,47.1839,47.192,47.1436,47.1678,44218.0
2017-06-06 14:10:00,58.51,58.53,58.47,58.5,47088.0,47.1678,47.1839,47.1355,47.1597,47088.0
2017-06-06 14:15:00,58.5,58.52,58.44,58.45,66968.0,47.1597,47.1759,47.1114,47.1194,66968.0
2017-06-06 14:20:00,58.45,58.49,58.41,58.45,107119.0,47.1194,47.1517,47.0872,47.1194,107119.0
2017-06-06 14:25:00,58.45,58.5,58.45,58.5,58230.0,47.1194,47.1597,47.1194,47.1597,58230.0
2017-06-06 14:30:00,58.5,58.51,58.45,58.5,103999.0,47.1597,47.1678,47.1194,47.1597,103999.0
2017-06-06 14:35:00,58.5,58.55,58.49,58.5,64205.0,47.1597,47.2,47.1517,47.1597,64205.0
2017-06-06 14:40:00,58.5,58.51,58.48,58.5,52874.0,47.1597,47.1678,47.1436,47.1597,52874.0
2017-06-06 14:45:00,58.5,58.52,58.45,58.46,66896.0,47.1597,47.1759,47.1194,47.1275,66896.0
2017-06-06 14:50:00,58.47,58.49,58.46,58.48,67806.0,47.1355,47.1517,47.1275,47.1436,67806.0
2017-06-06 14:55:00,58.49,58.5,58.43,58.45,55271.0,47.1517,47.1597,47.1033,47.1194,55271.0
2017-06-06 15:00:00,58.45,58.46,58.38,58.41,88499.0,47.1194,47.1275,47.063,47.0872,88499.0
2017-06-06 15:05:00,58.41,58.45,58.38,58.39,109700.0,47.0872,47.1194,47.063,47.0711,109700.0
2017-06-06 15:10:00,58.39,58.4,58.34,58.4,113343.0,47.0711,47.0791,47.0308,47.0791,113343.0
2017-06-06 15:15:00,58.39,58.43,58.38,58.42,73483.0,47.0711,47.1033,47.063,47.0952,73483.0
2017-06-06 15:20:00,58.42,58.44,58.34,58.39,85379.0,47.0952,47.1114,47.0308,47.0711,85379.0
2017-06-06 15:25:00,58.39,58.4,58.34,58.35,85563.0,47.0711,47.0791,47.0308,47.0388,85563.0
2017-06-06 15:30:00,58.34,58.36,58.21,58.22,148033.0,47.0308,47.0469,46.926,46.934,148033.0
2017-06-06 15:35:00,58.21,58.37,58.2,58.34,123709.0,46.926,47.0549,46.9179,47.0308,123709.0
2017-06-06 15:40:00,58.33,58.36,58.29,58.29,117181.0,47.0227,47.0469,46.9904,46.9904,117181.0
2017-06-06 15:45:00,58.3,58.31,58.25,58.25,125947.0,46.9985,47.0066,46.9582,46.9582,125947.0
2017-06-06 15:50:00,58.22,58.27,58.18,58.19,334788.0,46.934,46.9743,46.9018,46.9098,334788.0
2017-06-06 15:55:00,58.19,58.24,58.18,58.2,459433.0,46.9098,46.9501,46.9018,46.9179,459433.0
2017-06-07 09:30:00,58.3,58.38,58.25,58.33,169005.0,46.9985,47.063,46.9582,47.0227,169005.0
2017-06-07 09:35:00,58.32,58.33,58.26,58.31,110755.0,47.0146,47.0227,46.9663,47.0066,110755.0
2017-06-07 09:40:00,58.31,58.37,58.29,58.32,123160.0,47.0066,47.0549,46.9904,47.0146,123160.0
2017-06-07 09:45:00,58.32,58.49,58.31,58.41,125503.0,47.0146,47.1517,47.0066,47.0872,125503.0
2017-06-07 09:50:00,58.41,58.44,58.25,58.25,94612.0,47.0872,47.1114,46.9582,46.9582,94612.0
2017-06-07 09:55:00,58.25,58.3,58.19,58.27,96072.0,46.9582,46.9985,46.9098,46.9743,96072.0
2017-06-07 10:00:00,58.27,58.33,58.19,58.19,84516.0,46.9743,47.0227,46.9098,46.9098,84516.0
2017-06-07 10:05:00,58.2,58.27,58.15,58.23,76234.0,46.9179,46.9743,46.8776,46.9421,76234.0
2017-06-07 10:10:00,58.23,58.26,58.12,58.15,262791.0,46.9421,46.9663,46.8534,46.8776,262791.0
2017-06-07 10:15:00,58.16,58.19,58.09,58.13,144385.0,46.8856,46.9098,46.8292,46.8615,144385.0
2017-06-07 10:20:00,58.12,58.13,58.05,58.05,100035.0,46.8534,46.8615,46.797,46.797,100035.0
2017-06-07 10:25:00,58.05,58.06,58.01,58.01,82275.0,46.797,46.805,46.7647,46.7647,82275.0
2017-06-07 10:30:00,58.02,58.03,57.93,57.97,229124.0,46.7728,46.7808,46.7002,46.7325,229124.0
2017-06-07 10:35:00,57.97,57.97,57.78,57.89,197585.0,46.7325,46.7325,46.5793,46.668,197585.0
2017-06-07 10:40:00,57.89,57.89,57.79,57.86,69030.0,46.668,46.668,46.5874,46.6438,69030.0
2017-06-07 10:45:00,57.87,57.87,57.78,57.78,154910.0,46.6519,46.6519,46.5793,46.5793,154910.0
2017-06-07 10:50:00,57.78,57.85,57.77,57.78,139859.0,46.5793,46.6357,46.5712,46.5793,139859.0
2017-06-07 10:55:00,57.78,57.81,57.75,57.77,115893.0,46.5793,46.6035,46.5551,46.5712,115893.0
2017-06-07 11:00:00,57.77,57.8,57.66,57.71,197726.0,46.5712,46.5954,46.4826,46.5229,197726.0
2017-06-07 11:05:00,57.71,57.74,57.62,57.65,170620.0,46.5229,46.5471,46.4503,46.4745,170620.0
2017-06-07 11:10:00,57.65,57.68,57.54,57.63,203084.0,46.4745,46.4987,46.3858,46.4584,203084.0
2017-06-07 11:15:00,57.63,57.64,57.58,57.6,124997.0,46.4584,46.4664,46.4181,46.4342,124997.0
2017-06-07 11:20:00,57.59,57.63,57.5,57.51,177465.0,46.4261,46.4584,46.3536,46.3616,177465.0
2017-06-07 11:25:00,57.5,57.52,57.41,57.44,221982.0,46.3536,46.3697,46.281,46.3052,221982.0
2017-06-07 11:30:00,57.45,57.56,57.44,57.54,107442.0,46.3133,46.402,46.3052,46.3858,107442.0
2017-06-07 11:35:00,57.54,57.57,57.42,57.43,96814.0,46.3858,46.41,46.2891,46.2972,96814.0
2017-06-07 11:40:00,57.43,57.49,57.37,57.4,95226.0,46.2972,46.3455,46.2488,46.273,95226.0
2017-06-07 11:45:00,57.4,57.46,57.39,57.42,111887.0,46.273,46.3213,46.2649,46.2891,111887.0
2017-06-07 11:50:00,57.43,57.47,57.39,57.39,108289.0,46.2972,46.3294,46.2649,46.2649,108289.0
2017-06-07 11:55:00,57.4,57.43,57.37,57.38,83213.0,46.273,46.2972,46.2488,46.2568,83213.0
2017-06-07 12:00:00,57.38,57.39,57.28,57.29,138668.0,46.2568,46.2649,46.1762,46.1843,138668.0
2017-06-07 12:05:00,57.3,57.36,57.29,57.33,59098.0,46.1924,46.2407,46.1843,46.2165,59098.0
2017-06-07 12:10:00,57.33,57.34,57.25,57.33,107359.0,46.2165,46.2246,46.152,46.2165,107359.0
2017-06-07 12:15:00,57.33,57.33,57.26,57.26,71063.0,46.2165,46.2165,46.1601,46.1601,71063.0
2017-06-07 12:20:00,57.26,57.33,57.26,57.33,36646.0,46.1601,46.2165,46.1601,46.2165,36646.0
2017-06-07 12:25:00,57.33,57.34,57.25,57.26,51242.0,46.2165,46.2246,46.152,46.1601,51242.0
2017-06-07 12:30:00,57.26,57.29,57.25,57.26,73066.0,46.1601,46.1843,46.152,46.1601,73066.0
2017-06-07 12:35:00,57.26,57.31,57.25,57.29,61020.0,46.1601,46.2004,46.152,46.1843,61020.0
2017-06-07 12:40:00,57.29,57.33,57.29,57.32,56350.0,46.1843,46.2165,46.1843,46.2085,56350.0
2017-06-07 12:45:00,57.33,57.33,57.21,57.24,103173.0,46.2165,46.2165,46.1198,46.144,103173.0
2017-06-07 12:50:00,57.24,57.24,57.13,57.22,86251.0,46.144,46.144,46.0553,46.1279,86251.0
2017-06-07 12:55:00,57.22,57.26,57.2,57.25,69940.0,46.1279,46.1601,46.1117,46.152,69940.0
2017-06-07 13:00:00,57.25,57.27,57.23,57.26,58882.0,46.152,46.1682,46.1359,46.1601,58882.0
2017-06-07 13:05:00,57.26,57.29,57.24,57.26,49947.0,46.1601,46.1843,46.144,46.1601,49947.0
2017-06-07 13:10:00,57.25,57.35,57.24,57.31,49804.0,46.152,46.2327,46.144,46.2004,49804.0
2017-06-07 13:15:00,57.31,57.33,57.28,57.3,55211.0,46.2004,46.2165,46.1762,46.1924,55211.0
2017-06-07 13:20:00,57.31,57.42,57.28,57.41,83837.0,46.2004,46.2891,46.1762,46.281,83837.0
2017-06-07 13:25:00,57.42,57.47,57.39,57.39,65897.0,46.2891,46.3294,46.2649,46.2649,65897.0
2017-06-07 13:30:00,57.39,57.44,57.36,57.43,85532.0,46.2649,46.3052,46.2407,46.2972,85532.0
2017-06-07 13:35:00,57.43,57.46,57.4,57.44,46521.0,46.2972,46.3213,46.273,46.3052,46521.0
2017-06-07 13:40:00,57.43,57.44,57.36,57.39,72890.0,46.2972,46.3052,46.2407,46.2649,72890.0
2017-06-07 13:45:00,57.39,57.47,57.38,57.45,87871.0,46.2649,46.3294,46.2568,46.3133,87871.0
2017-06-07 13:50:00,57.44,57.45,57.36,57.38,71157.0,46.3052,46.3133,46.2407,46.2568,71157.0
2017-06-07 13:55:00,57.38,57.45,57.36,57.42,71296.0,46.2568,46.3133,46.2407,46.2891,71296.0
2017-06-07 14:00:00,57.42,57.44,57.35,57.41,67084.0,46.2891,46.3052,46.2327,46.281,67084.0
2017-06-07 14:05:00,57.41,57.51,57.41,57.48,75696.0,46.281,46.3616,46.281,46.3375,75696.0
2017-06-07 14:10:00,57.48,57.49,57.42,57.42,44078.0,46.3375,46.3455,46.2891,46.2891,44078.0
2017-06-07 14:15:00,57.43,57.45,57.4,57.45,67211.0,46.2972,46.3133,46.273,46.3133,67211.0
2017-06-07 14:20:00,57.45,57.46,57.4,57.43,49924.0,46.3133,46.3213,46.273,46.2972,49924.0
2017-06-07 14:25:00,57.43,57.45,57.39,57.42,69412.0,46.2972,46.3133,46.2649,46.2891,69412.0
2017-06-07 14:30:00,57.42,57.52,57.4,57.52,71167.0,46.2891,46.3697,46.273,46.3697,71167.0
2017-06-07 14:35:00,57.52,57.53,57.45,57.45,43092.0,46.3697,46.3778,46.3133,46.3133,43092.0
2017-06-07 14:40:00,57.46,57.49,57.42,57.46,71729.0,46.3213,46.3455,46.2891,46.3213,71729.0
2017-06-07 14:45:00,57.46,57.58,57.46,57.55,112043.0,46.3213,46.4181,46.3213,46.3939,112043.0
2017-06-07 14:50:00,57.55,57.63,57.55,57.58,66073.0,46.3939,46.4584,46.3939,46.4181,66073.0
2017-06-07 14:55:00,57.58,57.59,57.55,57.58,47541.0,46.4181,46.4261,46.3939,46.4181,47541.0
2017-06-07 15:00:00,57.58,57.59,57.53,57.59,66607.0,46.4181,46.4261,46.3778,46.4261,66607.0
2017-06-07 15:05:00,57.59,57.62,57.56,57.57,78950.0,46.4261,46.4503,46.402,46.41,78950.0
2017-06-07 15:10:00,57.56,57.6,57.53,57.56,62060.0,46.402,46.4342,46.3778,46.402,62060.0
2017-06-07 15:15:00,57.57,57.57,57.54,57.56,65204.0,46.41,46.41,46.3858,46.402,65204.0
2017-06-07 15:20:00,57.56,57.61,57.51,57.52,81733.0,46.402,46.4423,46.3616,46.3697,81733.0
2017-06-07 15:25:00,57.52,57.56,57.5,57.55,89660.0,46.3697,46.402,46.3536,46.3939,89660.0
2017-06-07 15:30:00,57.56,57.61,57.55,57.57,85435.0,46.402,46.4423,46.3939,46.41,85435.0
2017-06-07 15:35:00,57.57,57.61,57.54,57.6,145420.0,46.41,46.4423,46.3858,46.4342,145420.0
2017-06-07 15:40:00,57.6,57.63,57.57,57.63,132622.0,46.4342,46.4584,46.41,46.4584,132622.0
2017-06-07 15:45:00,57.63,57.67,57.6,57.67,159454.0,46.4584,46.4906,46.4342,46.4906,159454.0
2017-06-07 15:50:00,57.67,57.71,57.59,57.59,266611.0,46.4906,46.5229,46.4261,46.4261,266611.0
2017-06-07 15:55:00,57.59,57.6,57.5,57.53,444469.0,46.4261,46.4342,46.3536,46.3778,444469.0
2017-06-08 09:30:00,57.77,57.81,57.61,57.75,200099.0,46.5712,46.6035,46.4423,46.5551,200099.0
2017-06-08 09:35:00,57.75,57.79,57.66,57.69,124932.0,46.5551,46.5874,46.4826,46.5068,124932.0
2017-06-08 09:40:00,57.68,57.81,57.65,57.81,176633.0,46.4987,46.6035,46.4745,46.6035,176633.0
2017-06-08 09:45:00,57.81,57.99,57.8,57.98,112186.0,46.6035,46.7486,46.5954,46.7405,112186.0
2017-06-08 09:50:00,57.98,58.0,57.7,57.75,114929.0,46.7405,46.7567,46.5148,46.5551,114929.0
2017-06-08 09:55:00,57.75,57.82,57.72,57.75,116760.0,46.5551,46.6116,46.5309,46.5551,116760.0
2017-06-08 10:00:00,57.75,57.97,57.75,57.9,75926.0,46.5551,46.7325,46.5551,46.676,75926.0
2017-06-08 10:05:00,57.89,57.9,57.79,57.83,74172.0,46.668,46.676,46.5874,46.6196,74172.0
2017-06-08 10:10:00,57.84,57.85,57.79,57.84,97426.0,46.6277,46.6357,46.5874,46.6277,97426.0
2017-06-08 10:15:00,57.84,57.87,57.79,57.84,118197.0,46.6277,46.6519,46.5874,46.6277,118197.0
2017-06-08 10:20:00,57.85,57.85,57.78,57.85,158104.0,46.6357,46.6357,46.5793,46.6357,158104.0
2017-06-08 10:25:00,57.84,57.87,57.77,57.85,183703.0,46.6277,46.6519,46.5712,46.6357,183703.0
2017-06-08 10:30:00,57.85,57.87,57.82,57.85,112807.0,46.6357,46.6519,46.6116,46.6357,112807.0
2017-06-08 10:35:00,57.84,57.88,57.83,57.85,74604.0,46.6277,46.6599,46.6196,46.6357,74604.0
2017-06-08 10:40:00,57.85,57.87,57.78,57.8,64141.0,46.6357,46.6519,46.5793,46.5954,64141.0
2017-06-08 10:45:00,57.8,57.8,57.77,57.78,47912.0,46.5954,46.5954,46.5712,46.5793,47912.0
2017-06-08 10:50:00,57.77,57.81,57.74,57.79,86601.0,46.5712,46.6035,46.5471,46.5874,86601.0
2017-06-08 10:55:00,57.79,57.8,57.76,57.8,61589.0,46.5874,46.5954,46.5632,46.5954,61589.0
2017-06-08 11:00:00,57.8,57.86,57.79,57.84,56652.0,46.5954,46.6438,46.5874,46.6277,56652.0
2017-06-08 11:05:00,57.83,57.85,57.78,57.81,47690.0,46.6196,46.6357,46.5793,46.6035,47690.0
2017-06-08 11:10:00,57.82,57.84,57.73,57.79,88394.0,46.6116,46.6277,46.539,46.5874,88394.0
2017-06-08 11:15:00,57.79,57.84,57.77,57.79,78895.0,46.5874,46.6277,46.5712,46.5874,78895.0
2017-06-08 11:20:00,57.8,57.82,57.76,57.78,68163.0,46.5954,46.6116,46.5632,46.5793,68163.0
2017-06-08 11:25:00,57.78,57.8,57.75,57.78,116514.0,46.5793,46.5954,46.5551,46.5793,116514.0
2017-06-08 11:30:00,57.79,57.83,57.78,57.83,79833.0,46.5874,46.6196,46.5793,46.6196,79833.0
2017-06-08 11:35:00,57.83,57.83,57.78,57.79,56089.0,46.6196,46.6196,46.5793,46.5874,56089.0
2017-06-08 11:40:00,57.79,57.8,57.72,57.79,136624.0,46.5874,46.5954,46.5309,46.5874,136624.0
2017-06-08 11:45:00,57.79,57.82,57.77,57.8,86201.0,46.5874,46.6116,46.5712,46.5954,86201.0
2017-06-08 11:50:00,57.8,57.83,57.79,57.82,54432.0,46.5954,46.6196,46.5874,46.6116,54432.0
2017-06-08 11:55:00,57.82,57.82,57.73,57.81,92516.0,46.6116,46.6116,46.539,46.6035,92516.0
2017-06-08 12:00:00,57.81,57.82,57.78,57.8,27789.0,46.6035,46.6116,46.5793,46.5954,27789.0
2017-06-08 12:05:00,57.8,57.8,57.76,57.77,48546.0,46.5954,46.5954,46.5632,46.5712,48546.0
2017-06-08 12:10:00,57.77,57.79,57.75,57.77,48292.0,46.5712,46.5874,46.5551,46.5712,48292.0
2017-06-08 12:15:00,57.78,57.85,57.77,57.85,109954.0,46.5793,46.6357,46.5712,46.6357,109954.0
2017-06-08 12:20:00,57.85,57.87,57.81,57.82,60708.0,46.6357,46.6519,46.6035,46.6116,60708.0
2017-06-08 12:25:00,57.82,57.84,57.81,57.84,46946.0,46.6116,46.6277,46.6035,46.6277,46946.0
2017-06-08 12:30:00,57.84,57.86,57.8,57.8,62914.0,46.6277,46.6438,46.5954,46.5954,62914.0
2017-06-08 12:35:00,57.8,57.85,57.78,57.84,92111.0,46.5954,46.6357,46.5793,46.6277,92111.0
2017-06-08 12:40:00,57.84,57.87,57.8,57.87,76209.0,46.6277,46.6519,46.5954,46.6519,76209.0
2017-06-08 12:45:00,57.87,57.87,57.83,57.87,53816.0,46.6519,46.6519,46.6196,46.6519,53816.0
2017-06-08 12:50:00,57.87,57.92,57.86,57.89,53838.0,46.6519,46.6922,46.6438,46.668,53838.0
2017-06-08 12:55:00,57.89,57.91,57.85,57.85,60663.0,46.668,46.6841,46.6357,46.6357,60663.0
2017-06-08 13:00:00,57.85,57.87,57.83,57.87,82995.0,46.6357,46.6519,46.6196,46.6519,82995.0
2017-06-08 13:05:00,57.87,57.87,57.78,57.83,69572.0,46.6519,46.6519,46.5793,46.6196,69572.0
2017-06-08 13:10:00,57.83,57.85,57.81,57.82,61992.0,46.6196,46.6357,46.6035,46.6116,61992.0
2017-06-08 13:15:00,57.83,57.86,57.81,57.83,63555.0,46.6196,46.6438,46.6035,46.6196,63555.0
2017-06-08 13:20:00,57.83,57.84,57.78,57.8,60695.0,46.6196,46.6277,46.5793,46.5954,60695.0
2017-06-08 13:25:00,57.8,57.82,57.75,57.78,55062.0,46.5954,46.6116,46.5551,46.5793,55062.0
2017-06-08 13:30:00,57.78,57.84,57.76,57.83,79342.0,46.5793,46.6277,46.5632,46.6196,79342.0
2017-06-08 13:35:00,57.83,57.83,57.77,57.77,46323.0,46.6196,46.6196,46.5712,46.5712,46323.0
2017-06-08 13:40:00,57.77,57.86,57.76,57.84,66751.0,46.5712,46.6438,46.5632,46.6277,66751.0
2017-06-08 13:45:00,57.85,57.85,57.82,57.84,71395.0,46.6357,46.6357,46.6116,46.6277,71395.0
2017-06-08 13:50:00,57.84,57.88,57.83,57.86,71367.0,46.6277,46.6599,46.6196,46.6438,71367.0
2017-06-08 13:55:00,57.86,57.97,57.86,57.96,57394.0,46.6438,46.7325,46.6438,46.7244,57394.0
2017-06-08 14:00:00,57.96,57.97,57.9,57.91,68480.0,46.7244,46.7325,46.676,46.6841,68480.0
2017-06-08 14:05:00,57.91,58.0,57.91,57.98,79440.0,46.6841,46.7567,46.6841,46.7405,79440.0
2017-06-08 14:10:00,57.97,58.0,57.93,57.94,75181.0,46.7325,46.7567,46.7002,46.7083,75181.0
2017-06-08 14:15:00,57.95,57.97,57.91,57.94,94631.0,46.7164,46.7325,46.6841,46.7083,94631.0
2017-06-08 14:20:00,57.94,57.99,57.93,57.95,117131.0,46.7083,46.7486,46.7002,46.7164,117131.0
2017-06-08 14:25:00,57.94,57.95,57.86,57.91,57710.0,46.7083,46.7164,46.6438,46.6841,57710.0
2017-06-08 14:30:00,57.91,58.0,57.89,58.0,107968.0,46.6841,46.7567,46.668,46.7567,107968.0
2017-06-08 14:35:00,58.0,58.0,57.96,57.97,74623.0,46.7567,46.7567,46.7244,46.7325,74623.0
2017-06-08 14:40:00,57.98,58.0,57.97,57.99,95143.0,46.7405,46.7567,46.7325,46.7486,95143.0
2017-06-08 14:45:00,57.99,57.99,57.88,57.89,95533.0,46.7486,46.7486,46.6599,46.668,95533.0
2017-06-08 14:50:00,57.89,57.94,57.86,57.88,125910.0,46.668,46.7083,46.6438,46.6599,125910.0
2017-06-08 14:55:00,57.87,58.01,57.87,58.0,73659.0,46.6519,46.7647,46.6519,46.7567,73659.0
2017-06-08 15:00:00,58.0,58.06,57.99,58.05,122405.0,46.7567,46.805,46.7486,46.797,122405.0
2017-06-08 15:05:00,58.05,58.06,58.0,58.06,100196.0,46.797,46.805,46.7567,46.805,100196.0
2017-06-08 15:10:00,58.05,58.06,58.0,58.04,87767.0,46.797,46.805,46.7567,46.7889,87767.0
2017-06-08 15:15:00,58.04,58.1,58.03,58.04,119164.0,46.7889,46.8373,46.7808,46.7889,119164.0
2017-06-08 15:20:00,58.04,58.08,58.01,58.08,130512.0,46.7889,46.8212,46.7647,46.8212,130512.0
2017-06-08 15:25:00,58.08,58.1,58.06,58.07,83105.0,46.8212,46.8373,46.805,46.8131,83105.0
2017-06-08 15:30:00,58.07,58.09,58.01,58.08,137456.0,46.8131,46.8292,46.7647,46.8212,137456.0
2017-06-08 15:35:00,58.08,58.09,58.02,58.03,214219.0,46.8212,46.8292,46.7728,46.7808,214219.0
2017-06-08 15:40:00,58.04,58.09,58.03,58.05,170941.0,46.7889,46.8292,46.7808,46.797,170941.0
2017-06-08 15:45:00,58.05,58.12,58.04,58.1,228024.0,46.797,46.8534,46.7889,46.8373,228024.0
2017-06-08 15:50:00,58.1,58.15,58.09,58.11,310281.0,46.8373,46.8776,46.8292,46.8453,310281.0
2017-06-08 15:55:00,58.11,58.13,58.05,58.12,638269.0,46.8453,46.8615,46.797,46.8534,638269.0
2017-06-09 09:30:00,58.37,58.49,58.27,58.48,212800.0,47.0549,47.1517,46.9743,47.1436,212800.0
2017-06-09 09:35:00,58.48,58.49,58.22,58.25,71777.0,47.1436,47.1517,46.934,46.9582,71777.0
2017-06-09 09:40:00,58.23,58.29,58.15,58.19,67023.0,46.9421,46.9904,46.8776,46.9098,67023.0
2017-06-09 09:45:00,58.19,58.28,58.17,58.21,41299.0,46.9098,46.9824,46.8937,46.926,41299.0
2017-06-09 09:50:00,58.21,58.21,58.09,58.21,62176.0,46.926,46.926,46.8292,46.926,62176.0
2017-06-09 09:55:00,58.2,58.29,58.15,58.15,50415.0,46.9179,46.9904,46.8776,46.8776,50415.0
2017-06-09 10:00:00,58.16,58.17,58.0,58.09,105264.0,46.8856,46.8937,46.7567,46.8292,105264.0
2017-06-09 10:05:00,58.09,58.12,58.06,58.1,111453.0,46.8292,46.8534,46.805,46.8373,111453.0
2017-06-09 10:10:00,58.1,58.14,58.07,58.09,78905.0,46.8373,46.8695,46.8131,46.8292,78905.0
2017-06-09 10:15:00,58.09,58.15,58.09,58.13,69787.0,46.8292,46.8776,46.8292,46.8615,69787.0
2017-06-09 10:20:00,58.13,58.13,57.99,58.02,48142.0,46.8615,46.8615,46.7486,46.7728,48142.0
2017-06-09 10:25:00,58.01,58.06,57.94,58.05,69672.0,46.7647,46.805,46.7083,46.797,69672.0
2017-06-09 10:30:00,58.05,58.14,58.02,58.03,191567.0,46.797,46.8695,46.7728,46.7808,191567.0
2017-06-09 10:35:00,58.03,58.03,57.94,57.98,105068.0,46.7808,46.7808,46.7083,46.7405,105068.0
2017-06-09 10:40:00,57.97,57.99,57.95,57.96,45802.0,46.7325,46.7486,46.7164,46.7244,45802.0
2017-06-09 10:45:00,57.96,58.01,57.9,57.97,218620.0,46.7244,46.7647,46.676,46.7325,218620.0
2017-06-09 10:50:00,57.97,58.0,57.92,57.93,63702.0,46.7325,46.7567,46.6922,46.7002,63702.0
2017-06-09 10:55:00,57.93,58.0,57.92,57.99,86810.0,46.7002,46.7567,46.6922,46.7486,86810.0
2017-06-09 11:00:00,57.99,58.03,57.92,57.92,109724.0,46.7486,46.7808,46.6922,46.6922,109724.0
2017-06-09 11:05:00,57.91,57.97,57.91,57.95,47914.0,46.6841,46.7325,46.6841,46.7164,47914.0
2017-06-09 11:10:00,57.94,57.99,57.93,57.96,88684.0,46.7083,46.7486,46.7002,46.7244,88684.0
2017-06-09 11:15:00,57.96,57.99,57.87,57.87,65786.0,46.7244,46.7486,46.6519,46.6519,65786.0
2017-06-09 11:20:00,57.86,57.93,57.76,57.79,163915.0,46.6438,46.7002,46.5632,46.5874,163915.0
2017-06-09 11:25:00,57.79,57.83,57.74,57.81,67438.0,46.5874,46.6196,46.5471,46.6035,67438.0
2017-06-09 11:30:00,57.81,57.82,57.5,57.71,480572.0,46.6035,46.6116,46.3536,46.5229,480572.0
2017-06-09 11:35:00,57.71,57.81,57.68,57.81,207559.0,46.5229,46.6035,46.4987,46.6035,207559.0
2017-06-09 11:40:00,57.81,57.92,57.81,57.92,96263.0,46.6035,46.6922,46.6035,46.6922,96263.0
2017-06-09 11:45:00,57.92,58.0,57.87,57.99,132938.0,46.6922,46.7567,46.6519,46.7486,132938.0
2017-06-09 11:50:00,57.99,58.07,57.98,58.01,110507.0,46.7486,46.8131,46.7405,46.7647,110507.0
2017-06-09 11:55:00,58.02,58.02,57.92,57.96,93733.0,46.7728,46.7728,46.6922,46.7244,93733.0
2017-06-09 12:00:00,57.97,58.02,57.95,58.0,107616.0,46.7325,46.7728,46.7164,46.7567,107616.0
2017-06-09 12:05:00,58.01,58.01,57.87,57.91,85645.0,46.7647,46.7647,46.6519,46.6841,85645.0
2017-06-09 12:10:00,57.9,57.91,57.79,57.8,64505.0,46.676,46.6841,46.5874,46.5954,64505.0
2017-06-09 12:15:00,57.8,57.84,57.7,57.75,95212.0,46.5954,46.6277,46.5148,46.5551,95212.0
2017-06-09 12:20:00,57.74,57.77,57.72,57.73,115961.0,46.5471,46.5712,46.5309,46.539,115961.0
2017-06-09 12:25:00,57.74,57.75,57.55,57.58,279202.0,46.5471,46.5551,46.3939,46.4181,279202.0
2017-06-09 12:30:00,57.59,57.6,57.5,57.51,91853.0,46.4261,46.4342,46.3536,46.3616,91853.0
2017-06-09 12:35:00,57.52,57.57,57.44,57.55,205884.0,46.3697,46.41,46.3052,46.3939,205884.0
2017-06-09 12:40:00,57.56,57.65,57.49,57.5,138745.0,46.402,46.4745,46.3455,46.3536,138745.0
2017-06-09 12:45:00,57.5,57.63,57.48,57.62,114860.0,46.3536,46.4584,46.3375,46.4503,114860.0
2017-06-09 12:50:00,57.62,57.68,57.59,57.66,83084.0,46.4503,46.4987,46.4261,46.4826,83084.0
2017-06-09 12:55:00,57.65,57.68,57.49,57.49,120939.0,46.4745,46.4987,46.3455,46.3455,120939.0
2017-06-09 13:00:00,57.5,57.56,57.49,57.5,65670.0,46.3536,46.402,46.3455,46.3536,65670.0
2017-06-09 13:05:00,57.5,57.54,57.45,57.54,142945.0,46.3536,46.3858,46.3133,46.3858,142945.0
2017-06-09 13:10:00,57.53,57.54,57.38,57.44,177952.0,46.3778,46.3858,46.2568,46.3052,177952.0
2017-06-09 13:15:00,57.44,57.54,57.34,57.41,140175.0,46.3052,46.3858,46.2246,46.281,140175.0
2017-06-09 13:20:00,57.41,57.56,57.41,57.54,103386.0,46.281,46.402,46.281,46.3858,103386.0
2017-06-09 13:25:00,57.53,57.57,57.5,57.52,58451.0,46.3778,46.41,46.3536,46.3697,58451.0
2017-06-09 13:30:00,57.51,57.52,57.44,57.48,93851.0,46.3616,46.3697,46.3052,46.3375,93851.0
2017-06-09 13:35:00,57.48,57.5,57.41,57.45,180937.0,46.3375,46.3536,46.281,46.3133,180937.0
2017-06-09 13:40:00,57.46,57.5,57.29,57.33,189059.0,46.3213,46.3536,46.1843,46.2165,189059.0
2017-06-09 13:45:00,57.33,57.33,57.18,57.23,90798.0,46.2165,46.2165,46.0956,46.1359,90798.0
2017-06-09 13:50:00,57.25,57.35,57.24,57.26,140911.0,46.152,46.2327,46.144,46.1601,140911.0
2017-06-09 13:55:00,57.27,57.33,57.23,57.29,146384.0,46.1682,46.2165,46.1359,46.1843,146384.0
2017-06-09 14:00:00,57.29,57.32,57.24,57.24,123563.0,46.1843,46.2085,46.144,46.144,123563.0
2017-06-09 14:05:00,57.25,57.32,57.23,57.26,112618.0,46.152,46.2085,46.1359,46.1601,112618.0
2017-06-09 14:10:00,57.26,57.31,57.2,57.27,72814.0,46.1601,46.2004,46.1117,46.1682,72814.0
2017-06-09 14:15:00,57.28,57.37,57.24,57.33,107181.0,46.1762,46.2488,46.144,46.2165,107181.0
2017-06-09 14:20:00,57.32,57.48,57.31,57.42,211288.0,46.2085,46.3375,46.2004,46.2891,211288.0
2017-06-09 14:25:00,57.42,57.48,57.39,57.46,155375.0,46.2891,46.3375,46.2649,46.3213,155375.0
2017-06-09 14:30:00,57.46,57.51,57.33,57.36,247860.0,46.3213,46.3616,46.2165,46.2407,247860.0
2017-06-09 14:35:00,57.36,57.38,57.21,57.3,148754.0,46.2407,46.2568,46.1198,46.1924,148754.0
2017-06-09 14:40:00,57.29,57.4,57.1,57.15,278544.0,46.1843,46.273,46.0311,46.0714,278544.0
2017-06-09 14:45:00,57.15,57.15,56.75,56.77,374256.0,46.0714,46.0714,45.749,45.7651,374256.0
2017-06-09 14:50:00,56.75,56.97,56.74,56.9,265196.0,45.749,45.9263,45.7409,45.8699,265196.0
2017-06-09 14:55:00,56.91,56.92,56.83,56.86,225863.0,45.878,45.886,45.8135,45.8376,225863.0
2017-06-09 15:00:00,56.86,57.03,56.84,56.94,300288.0,45.8376,45.9747,45.8215,45.9021,300288.0
2017-06-09 15:05:00,56.94,57.03,56.85,57.02,91594.0,45.9021,45.9747,45.8296,45.9666,91594.0
2017-06-09 15:10:00,57.03,57.25,57.01,57.18,189942.0,45.9747,46.152,45.9586,46.0956,189942.0
2017-06-09 15:15:00,57.19,57.34,57.13,57.31,159231.0,46.1037,46.2246,46.0553,46.2004,159231.0
2017-06-09 15:20:00,57.31,57.34,57.21,57.34,119065.0,46.2004,46.2246,46.1198,46.2246,119065.0
2017-06-09 15:25:00,57.34,57.34,57.18,57.28,82292.0,46.2246,46.2246,46.0956,46.1762,82292.0
2017-06-09 15:30:00,57.27,57.28,57.06,57.12,127700.0,46.1682,46.1762,45.9989,46.0472,127700.0
2017-06-09 15:35:00,57.12,57.13,57.0,57.02,178311.0,46.0472,46.0553,45.9505,45.9666,178311.0
2017-06-09 15:40:00,57.02,57.02,56.88,56.94,225029.0,45.9666,45.9666,45.8538,45.9021,225029.0
2017-06-09 15:45:00,56.95,57.01,56.85,56.89,294090.0,45.9102,45.9586,45.8296,45.8618,294090.0
2017-06-09 15:50:00,56.9,57.05,56.89,57.0,504013.0,45.8699,45.9908,45.8618,45.9505,504013.0
2017-06-09 15:55:00,57.01,57.08,57.0,57.05,861779.0,45.9586,46.015,45.9505,45.9908,861779.0
2017-06-12 09:30:00,56.52,57.06,56.48,57.01,402198.0,45.5636,45.9989,45.5313,45.9586,402198.0
2017-06-12 09:35:00,57.02,57.23,56.78,56.82,136001.0,45.9666,46.1359,45.7732,45.8054,136001.0
2017-06-12 09:40:00,56.82,56.99,56.54,56.69,387622.0,45.8054,45.9424,45.5797,45.7006,387622.0
2017-06-12 09:45:00,56.69,56.82,56.61,56.7,175835.0,45.7006,45.8054,45.6361,45.7087,175835.0
2017-06-12 09:50:00,56.71,56.83,56.61,56.77,206292.0,45.7167,45.8135,45.6361,45.7651,206292.0
2017-06-12 09:55:00,56.78,57.03,56.73,56.98,107560.0,45.7732,45.9747,45.7328,45.9344,107560.0
2017-06-12 10:00:00,56.99,57.09,56.85,57.09,124688.0,45.9424,46.0231,45.8296,46.0231,124688.0
2017-06-12 10:05:00,57.08,57.13,56.97,57.0,108850.0,46.015,46.0553,45.9263,45.9505,108850.0
2017-06-12 10:10:00,57.0,57.17,56.99,57.11,155957.0,45.9505,46.0876,45.9424,46.0392,155957.0
2017-06-12 10:15:00,57.1,57.22,57.04,57.21,102134.0,46.0311,46.1279,45.9828,46.1198,102134.0
2017-06-12 10:20:00,57.2,57.27,57.14,57.22,106436.0,46.1117,46.1682,46.0634,46.1279,106436.0
2017-06-12 10:25:00,57.22,57.22,57.11,57.16,78235.0,46.1279,46.1279,46.0392,46.0795,78235.0
2017-06-12 10:30:00,57.16,57.18,57.09,57.11,81359.0,46.0795,46.0956,46.0231,46.0392,81359.0
2017-06-12 10:35:00,57.1,57.27,57.1,57.23,70318.0,46.0311,46.1682,46.0311,46.1359,70318.0
2017-06-12 10:40:00,57.23,57.33,57.2,57.26,90486.0,46.1359,46.2165,46.1117,46.1601,90486.0
2017-06-12 10:45:00,57.26,57.35,57.25,57.29,63513.0,46.1601,46.2327,46.152,46.1843,63513.0
2017-06-12 10:50:00,57.3,57.39,57.26,57.37,70767.0,46.1924,46.2649,46.1601,46.2488,70767.0
2017-06-12 10:55:00,57.37,57.39,57.27,57.37,55512.0,46.2488,46.2649,46.1682,46.2488,55512.0
2017-06-12 11:00:00,57.37,57.39,57.28,57.31,74599.0,46.2488,46.2649,46.1762,46.2004,74599.0
2017-06-12 11:05:00,57.3,57.41,57.29,57.36,63509.0,46.1924,46.281,46.1843,46.2407,63509.0
2017-06-12 11:10:00,57.35,57.45,57.34,57.41,108501.0,46.2327,46.3133,46.2246,46.281,108501.0
2017-06-12 11:15:00,57.41,57.48,57.35,57.41,99405.0,46.281,46.3375,46.2327,46.281,99405.0
2017-06-12 11:20:00,57.42,57.42,57.33,57.37,67185.0,46.2891,46.2891,46.2165,46.2488,67185.0
2017-06-12 11:25:00,57.37,57.42,57.35,57.39,77408.0,46.2488,46.2891,46.2327,46.2649,77408.0
2017-06-12 11:30:00,57.4,57.48,57.37,57.48,99838.0,46.273,46.3375,46.2488,46.3375,99838.0
2017-06-12 11:35:00,57.48,57.58,57.47,57.51,130937.0,46.3375,46.4181,46.3294,46.3616,130937.0
2017-06-12 11:40:00,57.5,57.57,57.46,57.48,119328.0,46.3536,46.41,46.3213,46.3375,119328.0
2017-06-12 11:45:00,57.47,57.52,57.42,57.46,93175.0,46.3294,46.3697,46.2891,46.3213,93175.0
2017-06-12 11:50:00,57.46,57.47,57.41,57.44,73623.0,46.3213,46.3294,46.281,46.3052,73623.0
2017-06-12 11:55:00,57.43,57.45,57.36,57.38,83817.0,46.2972,46.3133,46.2407,46.2568,83817.0
2017-06-12 12:00:00,57.38,57.42,57.33,57.37,82553.0,46.2568,46.2891,46.2165,46.2488,82553.0
2017-06-12 12:05:00,57.36,57.37,57.31,57.33,64953.0,46.2407,46.2488,46.2004,46.2165,64953.0
2017-06-12 12:10:00,57.33,57.42,57.32,57.39,53478.0,46.2165,46.2891,46.2085,46.2649,53478.0
2017-06-12 12:15:00,57.4,57.43,57.36,57.41,61926.0,46.273,46.2972,46.2407,46.281,61926.0
2017-06-12 12:20:00,57.41,57.48,57.36,57.41,66114.0,46.281,46.3375,46.2407,46.281,66114.0
2017-06-12 12:25:00,57.41,57.41,57.31,57.34,64135.0,46.281,46.281,46.2004,46.2246,64135.0
2017-06-12 12:30:00,57.34,57.39,57.31,57.34,58360.0,46.2246,46.2649,46.2004,46.2246,58360.0
2017-06-12 12:35:00,57.34,57.4,57.31,57.39,44866.0,46.2246,46.273,46.2004,46.2649,44866.0
2017-06-12 12:40:00,57.39,57.4,57.31,57.34,46123.0,46.2649,46.273,46.2004,46.2246,46123.0
2017-06-12 12:45:00,57.34,57.37,57.31,57.36,54164.0,46.2246,46.2488,46.2004,46.2407,54164.0
2017-06-12 12:50:00,57.35,57.42,57.33,57.4,43209.0,46.2327,46.2891,46.2165,46.273,43209.0
2017-06-12 12:55:00,57.4,57.41,57.32,57.33,50752.0,46.273,46.281,46.2085,46.2165,50752.0
2017-06-12 13:00:00,57.33,57.4,57.31,57.36,45005.0,46.2165,46.273,46.2004,46.2407,45005.0
2017-06-12 13:05:00,57.36,57.36,57.31,57.33,37748.0,46.2407,46.2407,46.2004,46.2165,37748.0
2017-06-12 13:10:00,57.33,57.44,57.33,57.42,38117.0,46.2165,46.3052,46.2165,46.2891,38117.0
2017-06-12 13:15:00,57.42,57.45,57.38,57.44,31783.0,46.2891,46.3133,46.2568,46.3052,31783.0
2017-06-12 13:20:00,57.44,57.45,57.33,57.33,56335.0,46.3052,46.3133,46.2165,46.2165,56335.0
2017-06-12 13:25:00,57.33,57.36,57.3,57.35,59679.0,46.2165,46.2407,46.1924,46.2327,59679.0
2017-06-12 13:30:00,57.36,57.39,57.31,57.36,44504.0,46.2407,46.2649,46.2004,46.2407,44504.0
2017-06-12 13:35:00,57.36,57.36,57.31,57.33,99121.0,46.2407,46.2407,46.2004,46.2165,99121.0
2017-06-12 13:40:00,57.33,57.42,57.33,57.39,61935.0,46.2165,46.2891,46.2165,46.2649,61935.0
2017-06-12 13:45:00,57.39,57.4,57.35,57.38,43474.0,46.2649,46.273,46.2327,46.2568,43474.0
2017-06-12 13:50:00,57.37,57.4,57.33,57.35,36741.0,46.2488,46.273,46.2165,46.2327,36741.0
2017-06-12 13:55:00,57.36,57.37,57.31,57.33,34244.0,46.2407,46.2488,46.2004,46.2165,34244.0
2017-06-12 14:00:00,57.32,57.38,57.29,57.37,41295.0,46.2085,46.2568,46.1843,46.2488,41295.0
2017-06-12 14:05:00,57.37,57.4,57.34,57.38,44722.0,46.2488,46.273,46.2246,46.2568,44722.0
2017-06-12 14:10:00,57.38,57.43,57.36,57.39,51334.0,46.2568,46.2972,46.2407,46.2649,51334.0
2017-06-12 14:15:00,57.39,57.44,57.38,57.41,249578.0,46.2649,46.3052,46.2568,46.281,249578.0
2017-06-12 14:20:00,57.41,57.52,57.4,57.49,117128.0,46.281,46.3697,46.273,46.3455,117128.0
2017-06-12 14:25:00,57.48,57.51,57.46,57.47,61155.0,46.3375,46.3616,46.3213,46.3294,61155.0
2017-06-12 14:30:00,57.47,57.57,57.43,57.54,68353.0,46.3294,46.41,46.2972,46.3858,68353.0
2017-06-12 14:35:00,57.54,57.6,57.52,57.57,63617.0,46.3858,46.4342,46.3697,46.41,63617.0
2017-06-12 14:40:00,57.57,57.63,57.52,57.63,67570.0,46.41,46.4584,46.3697,46.4584,67570.0
2017-06-12 14:45:00,57.63,57.68,57.58,57.62,111096.0,46.4584,46.4987,46.4181,46.4503,111096.0
2017-06-12 14:50:00,57.62,57.65,57.55,57.58,73570.0,46.4503,46.4745,46.3939,46.4181,73570.0
2017-06-12 14:55:00,57.58,57.64,57.57,57.61,84746.0,46.4181,46.4664,46.41,46.4423,84746.0
2017-06-12 15:00:00,57.61,57.61,57.54,57.58,81582.0,46.4423,46.4423,46.3858,46.4181,81582.0
2017-06-12 15:05:00,57.58,57.63,57.57,57.6,70381.0,46.4181,46.4584,46.41,46.4342,70381.0
2017-06-12 15:10:00,57.59,57.62,57.57,57.59,77228.0,46.4261,46.4503,46.41,46.4261,77228.0
2017-06-12 15:15:00,57.6,57.64,57.57,57.6,122957.0,46.4342,46.4664,46.41,46.4342,122957.0
2017-06-12 15:20:00,57.6,57.66,57.59,57.64,70362.0,46.4342,46.4826,46.4261,46.4664,70362.0
2017-06-12 15:25:00,57.64,57.65,57.56,57.57,148503.0,46.4664,46.4745,46.402,46.41,148503.0
2017-06-12 15:30:00,57.58,57.63,57.54,57.6,103829.0,46.4181,46.4584,46.3858,46.4342,103829.0
2017-06-12 15:35:00,57.6,57.65,57.58,57.64,136447.0,46.4342,46.4745,46.4181,46.4664,136447.0
2017-06-12 15:40:00,57.63,57.64,57.54,57.58,173429.0,46.4584,46.4664,46.3858,46.4181,173429.0
2017-06-12 15:45:00,57.57,57.59,57.52,57.54,163370.0,46.41,46.4261,46.3697,46.3858,163370.0
2017-06-12 15:50:00,57.54,57.55,57.45,57.46,406600.0,46.3858,46.3939,46.3133,46.3213,406600.0
2017-06-12 15:55:00,57.47,57.53,57.39,57.5,657033.0,46.3294,46.3778,46.2649,46.3536,657033.0
2017-06-13 09:30:00,57.95,57.96,57.68,57.84,199021.0,46.7164,46.7244,46.4987,46.6277,199021.0
2017-06-13 09:35:00,57.86,57.99,57.85,57.87,126131.0,46.6438,46.7486,46.6357,46.6519,126131.0
2017-06-13 09:40:00,57.88,58.03,57.83,58.03,144251.0,46.6599,46.7808,46.6196,46.7808,144251.0
2017-06-13 09:45:00,58.03,58.04,57.86,57.93,103519.0,46.7808,46.7889,46.6438,46.7002,103519.0
2017-06-13 09:50:00,57.92,57.99,57.85,57.98,143019.0,46.6922,46.7486,46.6357,46.7405,143019.0
2017-06-13 09:55:00,57.99,58.07,57.97,58.0,103845.0,46.7486,46.8131,46.7325,46.7567,103845.0
2017-06-13 10:00:00,58.0,58.01,57.85,57.87,108326.0,46.7567,46.7647,46.6357,46.6519,108326.0
2017-06-13 10:05:00,57.87,57.93,57.86,57.87,88660.0,46.6519,46.7002,46.6438,46.6519,88660.0
2017-06-13 10:10:00,57.88,57.93,57.82,57.82,209971.0,46.6599,46.7002,46.6116,46.6116,209971.0
2017-06-13 10:15:00,57.83,57.86,57.62,57.62,90445.0,46.6196,46.6438,46.4503,46.4503,90445.0
2017-06-13 10:20:00,57.63,57.75,57.61,57.66,88693.0,46.4584,46.5551,46.4423,46.4826,88693.0
2017-06-13 10:25:00,57.65,57.75,57.65,57.73,46012.0,46.4745,46.5551,46.4745,46.539,46012.0
2017-06-13 10:30:00,57.74,57.83,57.73,57.73,95277.0,46.5471,46.6196,46.539,46.539,95277.0
2017-06-13 10:35:00,57.74,57.77,57.71,57.77,58716.0,46.5471,46.5712,46.5229,46.5712,58716.0
2017-06-13 10:40:00,57.78,57.79,57.69,57.72,66306.0,46.5793,46.5874,46.5068,46.5309,66306.0
2017-06-13 10:45:00,57.71,57.77,57.65,57.74,70291.0,46.5229,46.5712,46.4745,46.5471,70291.0
2017-06-13 10:50:00,57.73,57.78,57.68,57.71,78553.0,46.539,46.5793,46.4987,46.5229,78553.0
2017-06-13 10:55:00,57.7,57.73,57.64,57.67,99508.0,46.5148,46.539,46.4664,46.4906,99508.0
2017-06-13 11:00:00,57.66,57.66,57.56,57.58,70728.0,46.4826,46.4826,46.402,46.4181,70728.0
2017-06-13 11:05:00,57.57,57.66,57.57,57.65,104390.0,46.41,46.4826,46.41,46.4745,104390.0
2017-06-13 11:10:00,57.65,57.71,57.64,57.69,63095.0,46.4745,46.5229,46.4664,46.5068,63095.0
2017-06-13 11:15:00,57.68,57.75,57.67,57.72,94369.0,46.4987,46.5551,46.4906,46.5309,94369.0
2017-06-13 11:20:00,57.72,57.78,57.67,57.75,84610.0,46.5309,46.5793,46.4906,46.5551,84610.0
2017-06-13 11:25:00,57.75,57.86,57.74,57.85,84049.0,46.5551,46.6438,46.5471,46.6357,84049.0
2017-06-13 11:30:00,57.85,57.87,57.8,57.83,49110.0,46.6357,46.6519,46.5954,46.6196,49110.0
2017-06-13 11:35:00,57.83,57.88,57.82,57.86,46929.0,46.6196,46.6599,46.6116,46.6438,46929.0
2017-06-13 11:40:00,57.86,57.94,57.85,57.92,55543.0,46.6438,46.7083,46.6357,46.6922,55543.0
2017-06-13 11:45:00,57.93,57.96,57.86,57.86,45662.0,46.7002,46.7244,46.6438,46.6438,45662.0
2017-06-13 11:50:00,57.85,57.93,57.83,57.91,37825.0,46.6357,46.7002,46.6196,46.6841,37825.0
2017-06-13 11:55:00,57.9,57.92,57.85,57.91,49789.0,46.676,46.6922,46.6357,46.6841,49789.0
2017-06-13 12:00:00,57.91,57.91,57.82,57.82,48976.0,46.6841,46.6841,46.6116,46.6116,48976.0
2017-06-13 12:05:00,57.82,57.86,57.78,57.84,49144.0,46.6116,46.6438,46.5793,46.6277,49144.0
2017-06-13 12:10:00,57.84,57.89,57.84,57.88,27770.0,46.6277,46.668,46.6277,46.6599,27770.0
2017-06-13 12:15:00,57.88,57.89,57.76,57.8,38402.0,46.6599,46.668,46.5632,46.5954,38402.0
2017-06-13 12:20:00,57.81,57.82,57.75,57.76,30274.0,46.6035,46.6116,46.5551,46.5632,30274.0
2017-06-13 12:25:00,57.76,57.8,57.75,57.78,30011.0,46.5632,46.5954,46.5551,46.5793,30011.0
2017-06-13 12:30:00,57.77,57.79,57.73,57.74,36658.0,46.5712,46.5874,46.539,46.5471,36658.0
2017-06-13 12:35:00,57.73,57.85,57.73,57.85,59907.0,46.539,46.6357,46.539,46.6357,59907.0
2017-06-13 12:40:00,57.85,57.9,57.82,57.83,38641.0,46.6357,46.676,46.6116,46.6196,38641.0
2017-06-13 12:45:00,57.83,57.86,57.82,57.82,32495.0,46.6196,46.6438,46.6116,46.6116,32495.0
2017-06-13 12:50:00,57.82,57.85,57.78,57.84,44348.0,46.6116,46.6357,46.5793,46.6277,44348.0
2017-06-13 12:55:00,57.84,57.85,57.81,57.84,25611.0,46.6277,46.6357,46.6035,46.6277,25611.0
2017-06-13 13:00:00,57.84,57.84,57.75,57.78,37307.0,46.6277,46.6277,46.5551,46.5793,37307.0
2017-06-13 13:05:00,57.77,57.8,57.74,57.75,49749.0,46.5712,46.5954,46.5471,46.5551,49749.0
2017-06-13 13:10:00,57.75,57.82,57.75,57.82,40969.0,46.5551,46.6116,46.5551,46.6116,40969.0
2017-06-13 13:15:00,57.83,57.85,57.8,57.81,35186.0,46.6196,46.6357,46.5954,46.6035,35186.0
2017-06-13 13:20:00,57.82,57.84,57.78,57.82,35972.0,46.6116,46.6277,46.5793,46.6116,35972.0
2017-06-13 13:25:00,57.82,57.82,57.73,57.79,83278.0,46.6116,46.6116,46.539,46.5874,83278.0
2017-06-13 13:30:00,57.79,57.8,57.76,57.77,31476.0,46.5874,46.5954,46.5632,46.5712,31476.0
2017-06-13 13:35:00,57.78,57.78,57.73,57.75,54756.0,46.5793,46.5793,46.539,46.5551,54756.0
2017-06-13 13:40:00,57.74,57.76,57.71,57.75,72210.0,46.5471,46.5632,46.5229,46.5551,72210.0
2017-06-13 13:45:00,57.76,57.76,57.64,57.68,47193.0,46.5632,46.5632,46.4664,46.4987,47193.0
2017-06-13 13:50:00,57.67,57.68,57.61,57.63,61441.0,46.4906,46.4987,46.4423,46.4584,61441.0
2017-06-13 13:55:00,57.63,57.69,57.61,57.68,29957.0,46.4584,46.5068,46.4423,46.4987,29957.0
2017-06-13 14:00:00,57.68,57.69,57.63,57.65,42770.0,46.4987,46.5068,46.4584,46.4745,42770.0
2017-06-13 14:05:00,57.66,57.74,57.65,57.71,56793.0,46.4826,46.5471,46.4745,46.5229,56793.0
2017-06-13 14:10:00,57.71,57.72,57.61,57.63,66691.0,46.5229,46.5309,46.4423,46.4584,66691.0
2017-06-13 14:15:00,57.62,57.69,57.61,57.69,42656.0,46.4503,46.5068,46.4423,46.5068,42656.0
2017-06-13 14:20:00,57.69,57.71,57.64,57.67,62442.0,46.5068,46.5229,46.4664,46.4906,62442.0
2017-06-13 14:25:00,57.66,57.69,57.61,57.62,38364.0,46.4826,46.5068,46.4423,46.4503,38364.0
2017-06-13 14:30:00,57.61,57.68,57.59,57.6,59965.0,46.4423,46.4987,46.4261,46.4342,59965.0
2017-06-13 14:35:00,57.6,57.65,57.59,57.65,46660.0,46.4342,46.4745,46.4261,46.4745,46660.0
2017-06-13 14:40:00,57.66,57.66,57.6,57.63,48108.0,46.4826,46.4826,46.4342,46.4584,48108.0
2017-06-13 14:45:00,57.64,57.66,57.63,57.65,37107.0,46.4664,46.4826,46.4584,46.4745,37107.0
2017-06-13 14:50:00,57.64,57.68,57.6,57.6,50176.0,46.4664,46.4987,46.4342,46.4342,50176.0
2017-06-13 14:55:00,57.6,57.65,57.56,57.64,49373.0,46.4342,46.4745,46.402,46.4664,49373.0
2017-06-13 15:00:00,57.63,57.64,57.58,57.58,57629.0,46.4584,46.4664,46.4181,46.4181,57629.0
2017-06-13 15:05:00,57.58,57.6,57.56,57.58,34755.0,46.4181,46.4342,46.402,46.4181,34755.0
2017-06-13 15:10:00,57.58,57.62,57.56,57.56,153315.0,46.4181,46.4503,46.402,46.402,153315.0
2017-06-13 15:15:00,57.57,57.59,57.56,57.58,43510.0,46.41,46.4261,46.402,46.4181,43510.0
2017-06-13 15:20:00,57.58,57.59,57.56,57.58,73085.0,46.4181,46.4261,46.402,46.4181,73085.0
2017-06-13 15:25:00,57.57,57.6,57.54,57.59,78435.0,46.41,46.4342,46.3858,46.4261,78435.0
2017-06-13 15:30:00,57.59,57.6,57.56,57.6,92353.0,46.4261,46.4342,46.402,46.4342,92353.0
2017-06-13 15:35:00,57.6,57.63,57.55,57.63,131446.0,46.4342,46.4584,46.3939,46.4584,131446.0
2017-06-13 15:40:00,57.63,57.64,57.57,57.6,119249.0,46.4584,46.4664,46.41,46.4342,119249.0
2017-06-13 15:45:00,57.59,57.62,57.56,57.62,79187.0,46.4261,46.4503,46.402,46.4503,79187.0
2017-06-13 15:50:00,57.62,57.62,57.5,57.51,229501.0,46.4503,46.4503,46.3536,46.3616,229501.0
2017-06-13 15:55:00,57.52,57.56,57.51,57.54,393971.0,46.3697,46.402,46.3616,46.3858,393971.0
2017-06-14 09:30:00,57.7,57.97,57.51,57.59,152328.0,46.5148,46.7325,46.3616,46.4261,152328.0
2017-06-14 09:35:00,57.59,57.62,57.43,57.45,55776.0,46.4261,46.4503,46.2972,46.3133,55776.0
2017-06-14 09:40:00,57.43,57.68,57.43,57.55,46848.0,46.2972,46.4987,46.2972,46.3939,46848.0
2017-06-14 09:45:00,57.55,57.74,57.55,57.66,43755.0,46.3939,46.5471,46.3939,46.4826,43755.0
2017-06-14 09:50:00,57.67,57.68,57.62,57.64,42888.0,46.4906,46.4987,46.4503,46.4664,42888.0
2017-06-14 09:55:00,57.64,57.66,57.59,57.59,44223.0,46.4664,46.4826,46.4261,46.4261,44223.0
2017-06-14 10:00:00,57.59,57.63,57.48,57.5,44499.0,46.4261,46.4584,46.3375,46.3536,44499.0
2017-06-14 10:05:00,57.5,57.52,57.44,57.51,51613.0,46.3536,46.3697,46.3052,46.3616,51613.0
2017-06-14 10:10:00,57.52,57.56,57.43,57.44,40725.0,46.3697,46.402,46.2972,46.3052,40725.0
2017-06-14 10:15:00,57.44,57.49,57.38,57.48,43646.0,46.3052,46.3455,46.2568,46.3375,43646.0
2017-06-14 10:20:00,57.48,57.49,57.36,57.38,132404.0,46.3375,46.3455,46.2407,46.2568,132404.0
2017-06-14 10:25:00,57.39,57.42,57.35,57.36,68440.0,46.2649,46.2891,46.2327,46.2407,68440.0
2017-06-14 10:30:00,57.37,57.42,57.34,57.38,42659.0,46.2488,46.2891,46.2246,46.2568,42659.0
2017-06-14 10:35:00,57.38,57.41,57.32,57.41,38256.0,46.2568,46.281,46.2085,46.281,38256.0
2017-06-14 10:40:00,57.4,57.41,57.36,57.39,33168.0,46.273,46.281,46.2407,46.2649,33168.0
2017-06-14 10:45:00,57.39,57.41,57.34,57.37,43292.0,46.2649,46.281,46.2246,46.2488,43292.0
2017-06-14 10:50:00,57.37,57.47,57.37,57.44,29289.0,46.2488,46.3294,46.2488,46.3052,29289.0
2017-06-14 10:55:00,57.45,57.45,57.34,57.37,40550.0,46.3133,46.3133,46.2246,46.2488,40550.0
2017-06-14 11:00:00,57.36,57.37,57.33,57.36,24663.0,46.2407,46.2488,46.2165,46.2407,24663.0
2017-06-14 11:05:00,57.35,57.44,57.32,57.42,49015.0,46.2327,46.3052,46.2085,46.2891,49015.0
2017-06-14 11:10:00,57.42,57.5,57.41,57.43,60306.0,46.2891,46.3536,46.281,46.2972,60306.0
2017-06-14 11:15:00,57.44,57.51,57.43,57.47,42928.0,46.3052,46.3616,46.2972,46.3294,42928.0
2017-06-14 11:20:00,57.47,57.49,57.41,57.43,46624.0,46.3294,46.3455,46.281,46.2972,46624.0
2017-06-14 11:25:00,57.42,57.46,57.42,57.44,125766.0,46.2891,46.3213,46.2891,46.3052,125766.0
2017-06-14 11:30:00,57.44,57.45,57.4,57.43,70579.0,46.3052,46.3133,46.273,46.2972,70579.0
2017-06-14 11:35:00,57.42,57.43,57.39,57.39,84579.0,46.2891,46.2972,46.2649,46.2649,84579.0
2017-06-14 11:40:00,57.38,57.42,57.37,57.38,36847.0,46.2568,46.2891,46.2488,46.2568,36847.0
2017-06-14 11:45:00,57.37,57.41,57.36,57.41,39532.0,46.2488,46.281,46.2407,46.281,39532.0
2017-06-14 11:50:00,57.4,57.45,57.4,57.45,37389.0,46.273,46.3133,46.273,46.3133,37389.0
2017-06-14 11:55:00,57.45,57.46,57.42,57.45,89997.0,46.3133,46.3213,46.2891,46.3133,89997.0
2017-06-14 12:00:00,57.45,57.48,57.43,57.44,47299.0,46.3133,46.3375,46.2972,46.3052,47299.0
2017-06-14 12:05:00,57.44,57.47,57.39,57.39,35537.0,46.3052,46.3294,46.2649,46.2649,35537.0
2017-06-14 12:10:00,57.38,57.39,57.31,57.33,34152.0,46.2568,46.2649,46.2004,46.2165,34152.0
2017-06-14 12:15:00,57.32,57.33,57.24,57.3,33800.0,46.2085,46.2165,46.144,46.1924,33800.0
2017-06-14 12:20:00,57.3,57.31,57.24,57.26,32695.0,46.1924,46.2004,46.144,46.1601,32695.0
2017-06-14 12:25:00,57.26,57.33,57.24,57.31,35862.0,46.1601,46.2165,46.144,46.2004,35862.0
2017-06-14 12:30:00,57.3,57.35,57.3,57.34,75087.0,46.1924,46.2327,46.1924,46.2246,75087.0
2017-06-14 12:35:00,57.34,57.34,57.3,57.32,23734.0,46.2246,46.2246,46.1924,46.2085,23734.0
2017-06-14 12:40:00,57.32,57.38,57.31,57.36,24370.0,46.2085,46.2568,46.2004,46.2407,24370.0
2017-06-14 12:45:00,57.36,57.38,57.34,57.37,15554.0,46.2407,46.2568,46.2246,46.2488,15554.0
2017-06-14 12:50:00,57.38,57.38,57.3,57.33,31127.0,46.2568,46.2568,46.1924,46.2165,31127.0
2017-06-14 12:55:00,57.33,57.34,57.27,57.28,22993.0,46.2165,46.2246,46.1682,46.1762,22993.0
2017-06-14 13:00:00,57.28,57.32,57.27,57.29,33455.0,46.1762,46.2085,46.1682,46.1843,33455.0
2017-06-14 13:05:00,57.29,57.3,57.25,57.25,30276.0,46.1843,46.1924,46.152,46.152,30276.0
2017-06-14 13:10:00,57.25,57.3,57.25,57.28,29882.0,46.152,46.1924,46.152,46.1762,29882.0
2017-06-14 13:15:00,57.27,57.29,57.24,57.25,32746.0,46.1682,46.1843,46.144,46.152,32746.0
2017-06-14 13:20:00,57.26,57.29,57.24,57.28,21585.0,46.1601,46.1843,46.144,46.1762,21585.0
2017-06-14 13:25:00,57.29,57.31,57.27,57.29,25394.0,46.1843,46.2004,46.1682,46.1843,25394.0
2017-06-14 13:30:00,57.29,57.31,57.25,57.31,23613.0,46.1843,46.2004,46.152,46.2004,23613.0
2017-06-14 13:35:00,57.3,57.31,57.24,57.27,32717.0,46.1924,46.2004,46.144,46.1682,32717.0
2017-06-14 13:40:00,57.28,57.29,57.24,57.24,31629.0,46.1762,46.1843,46.144,46.144,31629.0
2017-06-14 13:45:00,57.25,57.32,57.24,57.32,19467.0,46.152,46.2085,46.144,46.2085,19467.0
2017-06-14 13:50:00,57.32,57.35,57.3,57.3,28662.0,46.2085,46.2327,46.1924,46.1924,28662.0
2017-06-14 13:55:00,57.31,57.31,57.25,57.3,32859.0,46.2004,46.2004,46.152,46.1924,32859.0
2017-06-14 14:00:00,57.3,57.39,57.22,57.33,59050.0,46.1924,46.2649,46.1279,46.2165,59050.0
2017-06-14 14:05:00,57.34,57.34,57.26,57.27,76670.0,46.2246,46.2246,46.1601,46.1682,76670.0
2017-06-14 14:10:00,57.28,57.31,57.23,57.3,109513.0,46.1762,46.2004,46.1359,46.1924,109513.0
2017-06-14 14:15:00,57.3,57.31,57.19,57.23,100003.0,46.1924,46.2004,46.1037,46.1359,100003.0
2017-06-14 14:20:00,57.23,57.31,57.21,57.26,31440.0,46.1359,46.2004,46.1198,46.1601,31440.0
2017-06-14 14:25:00,57.27,57.31,57.25,57.29,36794.0,46.1682,46.2004,46.152,46.1843,36794.0
2017-06-14 14:30:00,57.28,57.31,57.24,57.28,42823.0,46.1762,46.2004,46.144,46.1762,42823.0
2017-06-14 14:35:00,57.28,57.28,57.12,57.17,94614.0,46.1762,46.1762,46.0472,46.0876,94614.0
2017-06-14 14:40:00,57.17,57.19,56.97,57.05,134654.0,46.0876,46.1037,45.9263,45.9908,134654.0
2017-06-14 14:45:00,57.03,57.06,56.9,56.95,144730.0,45.9747,45.9989,45.8699,45.9102,144730.0
2017-06-14 14:50:00,56.95,57.03,56.93,57.0,72582.0,45.9102,45.9747,45.8941,45.9505,72582.0
2017-06-14 14:55:00,57.0,57.05,56.93,56.95,60945.0,45.9505,45.9908,45.8941,45.9102,60945.0
2017-06-14 15:00:00,56.94,56.97,56.89,56.97,74502.0,45.9021,45.9263,45.8618,45.9263,74502.0
2017-06-14 15:05:00,56.96,57.01,56.91,56.93,66227.0,45.9183,45.9586,45.878,45.8941,66227.0
2017-06-14 15:10:00,56.93,56.93,56.67,56.72,163752.0,45.8941,45.8941,45.6845,45.7248,163752.0
2017-06-14 15:15:00,56.72,56.81,56.67,56.76,145121.0,45.7248,45.7973,45.6845,45.757,145121.0
2017-06-14 15:20:00,56.75,56.88,56.72,56.85,119971.0,45.749,45.8538,45.7248,45.8296,119971.0
2017-06-14 15:25:00,56.85,56.91,56.81,56.88,73660.0,45.8296,45.878,45.7973,45.8538,73660.0
2017-06-14 15:30:00,56.88,56.92,56.82,56.92,98249.0,45.8538,45.886,45.8054,45.886,98249.0
2017-06-14 15:35:00,56.92,56.97,56.85,56.96,106554.0,45.886,45.9263,45.8296,45.9183,106554.0
2017-06-14 15:40:00,56.96,56.97,56.91,56.94,95259.0,45.9183,45.9263,45.878,45.9021,95259.0
2017-06-14 15:45:00,56.93,57.06,56.9,57.05,85940.0,45.8941,45.9989,45.8699,45.9908,85940.0
2017-06-14 15:50:00,57.05,57.07,57.01,57.01,267350.0,45.9908,46.0069,45.9586,45.9586,267350.0
2017-06-14 15:55:00,57.01,57.04,56.96,57.01,343305.0,45.9586,45.9828,45.9183,45.9586,343305.0
2017-06-15 09:30:00,56.42,56.88,56.4,56.73,174335.0,45.4829,45.8538,45.4668,45.7328,174335.0
2017-06-15 09:35:00,56.74,56.84,56.66,56.71,61153.0,45.7409,45.8215,45.6764,45.7167,61153.0
2017-06-15 09:40:00,56.72,56.72,56.59,56.6,94511.0,45.7248,45.7248,45.62,45.6281,94511.0
2017-06-15 09:45:00,56.6,56.64,56.54,56.64,137601.0,45.6281,45.6603,45.5797,45.6603,137601.0
2017-06-15 09:50:00,56.65,56.7,56.62,56.69,117912.0,45.6684,45.7087,45.6442,45.7006,117912.0
2017-06-15 09:55:00,56.7,56.72,56.62,56.69,163420.0,45.7087,45.7248,45.6442,45.7006,163420.0
2017-06-15 10:00:00,56.68,56.74,56.64,56.72,187819.0,45.6925,45.7409,45.6603,45.7248,187819.0
2017-06-15 10:05:00,56.72,56.72,56.64,56.67,66197.0,45.7248,45.7248,45.6603,45.6845,66197.0
2017-06-15 10:10:00,56.68,56.7,56.63,56.67,47263.0,45.6925,45.7087,45.6522,45.6845,47263.0
2017-06-15 10:15:00,56.66,56.68,56.61,56.64,46365.0,45.6764,45.6925,45.6361,45.6603,46365.0
2017-06-15 10:20:00,56.64,56.65,56.52,56.53,92361.0,45.6603,45.6684,45.5636,45.5716,92361.0
2017-06-15 10:25:00,56.53,56.63,56.46,56.6,84576.0,45.5716,45.6522,45.5152,45.6281,84576.0
2017-06-15 10:30:00,56.61,56.67,56.6,56.67,38884.0,45.6361,45.6845,45.6281,45.6845,38884.0
2017-06-15 10:35:00,56.68,56.73,56.65,56.71,51300.0,45.6925,45.7328,45.6684,45.7167,51300.0
2017-06-15 10:40:00,56.71,56.74,56.67,56.7,48275.0,45.7167,45.7409,45.6845,45.7087,48275.0
2017-06-15 10:45:00,56.7,56.72,56.64,56.72,49786.0,45.7087,45.7248,45.6603,45.7248,49786.0
2017-06-15 10:50:00,56.73,56.74,56.59,56.62,65007.0,45.7328,45.7409,45.62,45.6442,65007.0
2017-06-15 10:55:00,56.63,56.78,56.6,56.78,81714.0,45.6522,45.7732,45.6281,45.7732,81714.0
2017-06-15 11:00:00,56.77,56.81,56.74,56.76,39029.0,45.7651,45.7973,45.7409,45.757,39029.0
2017-06-15 11:05:00,56.76,56.77,56.67,56.68,73217.0,45.757,45.7651,45.6845,45.6925,73217.0
2017-06-15 11:10:00,56.67,56.83,56.67,56.81,40356.0,45.6845,45.8135,45.6845,45.7973,40356.0
2017-06-15 11:15:00,56.81,56.86,56.81,56.83,30202.0,45.7973,45.8376,45.7973,45.8135,30202.0
2017-06-15 11:20:00,56.84,56.89,56.83,56.87,49290.0,45.8215,45.8618,45.8135,45.8457,49290.0
2017-06-15 11:25:00,56.86,56.96,56.84,56.96,35937.0,45.8376,45.9183,45.8215,45.9183,35937.0
2017-06-15 11:30:00,56.96,56.96,56.92,56.94,35280.0,45.9183,45.9183,45.886,45.9021,35280.0
2017-06-15 11:35:00,56.94,56.95,56.89,56.9,32195.0,45.9021,45.9102,45.8618,45.8699,32195.0
2017-06-15 11:40:00,56.91,56.92,56.9,56.91,56131.0,45.878,45.886,45.8699,45.878,56131.0
2017-06-15 11:45:00,56.91,56.92,56.86,56.87,24637.0,45.878,45.886,45.8376,45.8457,24637.0
2017-06-15 11:50:00,56.87,56.91,56.83,56.91,31545.0,45.8457,45.878,45.8135,45.878,31545.0
2017-06-15 11:55:00,56.91,56.92,56.87,56.88,24016.0,45.878,45.886,45.8457,45.8538,24016.0
2017-06-15 12:00:00,56.88,56.91,56.86,56.89,30763.0,45.8538,45.878,45.8376,45.8618,30763.0
2017-06-15 12:05:00,56.89,56.93,56.88,56.91,25447.0,45.8618,45.8941,45.8538,45.878,25447.0
2017-06-15 12:10:00,56.91,56.95,56.89,56.95,21202.0,45.878,45.9102,45.8618,45.9102,21202.0
2017-06-15 12:15:00,56.94,56.99,56.93,56.97,28916.0,45.9021,45.9424,45.8941,45.9263,28916.0
2017-06-15 12:20:00,56.98,56.99,56.93,56.98,29342.0,45.9344,45.9424,45.8941,45.9344,29342.0
2017-06-15 12:25:00,56.98,57.01,56.95,57.01,44355.0,45.9344,45.9586,45.9102,45.9586,44355.0
2017-06-15 12:30:00,57.01,57.01,56.98,57.0,27298.0,45.9586,45.9586,45.9344,45.9505,27298.0
2017-06-15 12:35:00,56.99,57.02,56.99,57.01,29100.0,45.9424,45.9666,45.9424,45.9586,29100.0
2017-06-15 12:40:00,57.0,57.04,56.97,57.03,33844.0,45.9505,45.9828,45.9263,45.9747,33844.0
2017-06-15 12:45:00,57.04,57.06,57.01,57.02,41014.0,45.9828,45.9989,45.9586,45.9666,41014.0
2017-06-15 12:50:00,57.01,57.01,56.98,57.01,22355.0,45.9586,45.9586,45.9344,45.9586,22355.0
2017-06-15 12:55:00,57.0,57.04,56.97,57.03,38283.0,45.9505,45.9828,45.9263,45.9747,38283.0
2017-06-15 13:00:00,57.03,57.05,57.0,57.01,34045.0,45.9747,45.9908,45.9505,45.9586,34045.0
2017-06-15 13:05:00,57.02,57.04,57.0,57.02,29433.0,45.9666,45.9828,45.9505,45.9666,29433.0
2017-06-15 13:10:00,57.01,57.06,57.0,57.05,29772.0,45.9586,45.9989,45.9505,45.9908,29772.0
2017-06-15 13:15:00,57.05,57.08,57.03,57.05,28068.0,45.9908,46.015,45.9747,45.9908,28068.0
2017-06-15 13:20:00,57.04,57.06,57.02,57.06,27614.0,45.9828,45.9989,45.9666,45.9989,27614.0
2017-06-15 13:25:00,57.06,57.07,56.99,57.02,31302.0,45.9989,46.0069,45.9424,45.9666,31302.0
2017-06-15 13:30:00,57.02,57.07,57.02,57.05,26421.0,45.9666,46.0069,45.9666,45.9908,26421.0
2017-06-15 13:35:00,57.06,57.09,57.05,57.08,22717.0,45.9989,46.0231,45.9908,46.015,22717.0
2017-06-15 13:40:00,57.09,57.09,57.02,57.02,31883.0,46.0231,46.0231,45.9666,45.9666,31883.0
2017-06-15 13:45:00,57.02,57.02,56.96,56.99,28662.0,45.9666,45.9666,45.9183,45.9424,28662.0
2017-06-15 13:50:00,56.99,57.02,56.99,57.02,23603.0,45.9424,45.9666,45.9424,45.9666,23603.0
2017-06-15 13:55:00,57.01,57.04,56.98,56.99,36845.0,45.9586,45.9828,45.9344,45.9424,36845.0
2017-06-15 14:00:00,56.99,57.02,56.97,57.02,35244.0,45.9424,45.9666,45.9263,45.9666,35244.0
2017-06-15 14:05:00,57.02,57.06,57.01,57.06,27550.0,45.9666,45.9989,45.9586,45.9989,27550.0
2017-06-15 14:10:00,57.06,57.09,57.04,57.09,59873.0,45.9989,46.0231,45.9828,46.0231,59873.0
2017-06-15 14:15:00,57.09,57.09,57.03,57.06,36954.0,46.0231,46.0231,45.9747,45.9989,36954.0
2017-06-15 14:20:00,57.06,57.16,57.04,57.14,64306.0,45.9989,46.0795,45.9828,46.0634,64306.0
2017-06-15 14:25:00,57.14,57.17,57.11,57.12,43807.0,46.0634,46.0876,46.0392,46.0472,43807.0
2017-06-15 14:30:00,57.11,57.11,57.04,57.04,49357.0,46.0392,46.0392,45.9828,45.9828,49357.0
2017-06-15 14:35:00,57.04,57.04,57.01,57.04,40004.0,45.9828,45.9828,45.9586,45.9828,40004.0
2017-06-15 14:40:00,57.04,57.06,57.03,57.05,39369.0,45.9828,45.9989,45.9747,45.9908,39369.0
2017-06-15 14:45:00,57.05,57.07,57.03,57.05,48137.0,45.9908,46.0069,45.9747,45.9908,48137.0
2017-06-15 14:50:00,57.05,57.06,57.03,57.04,43602.0,45.9908,45.9989,45.9747,45.9828,43602.0
2017-06-15 14:55:00,57.03,57.04,56.98,56.99,39011.0,45.9747,45.9828,45.9344,45.9424,39011.0
2017-06-15 15:00:00,56.99,57.04,56.98,57.03,39595.0,45.9424,45.9828,45.9344,45.9747,39595.0
2017-06-15 15:05:00,57.02,57.05,57.0,57.05,43001.0,45.9666,45.9908,45.9505,45.9908,43001.0
2017-06-15 15:10:00,57.05,57.05,57.01,57.03,45178.0,45.9908,45.9908,45.9586,45.9747,45178.0
2017-06-15 15:15:00,57.03,57.06,57.02,57.03,54765.0,45.9747,45.9989,45.9666,45.9747,54765.0
2017-06-15 15:20:00,57.03,57.06,57.02,57.06,56075.0,45.9747,45.9989,45.9666,45.9989,56075.0
2017-06-15 15:25:00,57.05,57.08,57.04,57.04,52349.0,45.9908,46.015,45.9828,45.9828,52349.0
2017-06-15 15:30:00,57.05,57.05,57.0,57.02,88316.0,45.9908,45.9908,45.9505,45.9666,88316.0
2017-06-15 15:35:00,57.02,57.05,56.92,56.92,81179.0,45.9666,45.9908,45.886,45.886,81179.0
2017-06-15 15:40:00,56.92,56.97,56.92,56.95,102212.0,45.886,45.9263,45.886,45.9102,102212.0
2017-06-15 15:45:00,56.94,57.0,56.93,56.97,141070.0,45.9021,45.9505,45.8941,45.9263,141070.0
2017-06-15 15:50:00,56.95,56.98,56.87,56.88,172271.0,45.9102,45.9344,45.8457,45.8538,172271.0
2017-06-15 15:55:00,56.88,56.96,56.88,56.94,272700.0,45.8538,45.9183,45.8538,45.9021,272700.0
2017-06-16 09:30:00,56.92,57.01,56.8,56.81,2411697.0,45.886,45.9586,45.7893,45.7973,2411697.0
2017-06-16 09:35:00,56.83,56.83,56.67,56.74,48506.0,45.8135,45.8135,45.6845,45.7409,48506.0
2017-06-16 09:40:00,56.75,56.89,56.67,56.72,77234.0,45.749,45.8618,45.6845,45.7248,77234.0
2017-06-16 09:45:00,56.73,56.77,56.68,56.75,53752.0,45.7328,45.7651,45.6925,45.749,53752.0
2017-06-16 09:50:00,56.74,56.81,56.66,56.81,68708.0,45.7409,45.7973,45.6764,45.7973,68708.0
2017-06-16 09:55:00,56.82,56.82,56.67,56.73,64963.0,45.8054,45.8054,45.6845,45.7328,64963.0
2017-06-16 10:00:00,56.73,56.73,56.56,56.59,101788.0,45.7328,45.7328,45.5958,45.62,101788.0
2017-06-16 10:05:00,56.6,56.62,56.52,56.54,75867.0,45.6281,45.6442,45.5636,45.5797,75867.0
2017-06-16 10:10:00,56.55,56.56,56.46,56.48,91014.0,45.5877,45.5958,45.5152,45.5313,91014.0
2017-06-16 10:15:00,56.49,56.53,56.42,56.45,80366.0,45.5394,45.5716,45.4829,45.5071,80366.0
2017-06-16 10:20:00,56.44,56.53,56.43,56.47,71875.0,45.4991,45.5716,45.491,45.5233,71875.0
2017-06-16 10:25:00,56.47,56.52,56.44,56.49,58439.0,45.5233,45.5636,45.4991,45.5394,58439.0
2017-06-16 10:30:00,56.48,56.54,56.47,56.48,45712.0,45.5313,45.5797,45.5233,45.5313,45712.0
2017-06-16 10:35:00,56.47,56.51,56.46,56.5,38142.0,45.5233,45.5555,45.5152,45.5474,38142.0
2017-06-16 10:40:00,56.5,56.52,56.48,56.48,58781.0,45.5474,45.5636,45.5313,45.5313,58781.0
2017-06-16 10:45:00,56.49,56.53,56.45,56.48,49193.0,45.5394,45.5716,45.5071,45.5313,49193.0
2017-06-16 10:50:00,56.48,56.49,56.35,56.37,107998.0,45.5313,45.5394,45.4265,45.4426,107998.0
2017-06-16 10:55:00,56.38,56.45,56.37,56.43,52426.0,45.4507,45.5071,45.4426,45.491,52426.0
2017-06-16 11:00:00,56.43,56.5,56.42,56.5,35564.0,45.491,45.5474,45.4829,45.5474,35564.0
2017-06-16 11:05:00,56.49,56.49,56.43,56.47,36996.0,45.5394,45.5394,45.491,45.5233,36996.0
2017-06-16 11:10:00,56.46,56.51,56.43,56.5,49473.0,45.5152,45.5555,45.491,45.5474,49473.0
2017-06-16 11:15:00,56.51,56.54,56.48,56.5,88185.0,45.5555,45.5797,45.5313,45.5474,88185.0
2017-06-16 11:20:00,56.5,56.54,56.48,56.5,52020.0,45.5474,45.5797,45.5313,45.5474,52020.0
2017-06-16 11:25:00,56.5,56.51,56.47,56.51,39431.0,45.5474,45.5555,45.5233,45.5555,39431.0
2017-06-16 11:30:00,56.51,56.53,56.49,56.53,42366.0,45.5555,45.5716,45.5394,45.5716,42366.0
2017-06-16 11:35:00,56.53,56.57,56.51,56.55,56012.0,45.5716,45.6039,45.5555,45.5877,56012.0
2017-06-16 11:40:00,56.54,56.55,56.51,56.53,62580.0,45.5797,45.5877,45.5555,45.5716,62580.0
2017-06-16 11:45:00,56.52,56.53,56.46,56.48,27944.0,45.5636,45.5716,45.5152,45.5313,27944.0
2017-06-16 11:50:00,56.49,56.52,56.47,56.51,23559.0,45.5394,45.5636,45.5233,45.5555,23559.0
2017-06-16 11:55:00,56.51,56.56,56.49,56.55,88576.0,45.5555,45.5958,45.5394,45.5877,88576.0
2017-06-16 12:00:00,56.56,56.59,56.53,56.55,42572.0,45.5958,45.62,45.5716,45.5877,42572.0
2017-06-16 12:05:00,56.54,56.56,56.52,56.53,58358.0,45.5797,45.5958,45.5636,45.5716,58358.0
2017-06-16 12:10:00,56.53,56.54,56.47,56.49,44393.0,45.5716,45.5797,45.5233,45.5394,44393.0
2017-06-16 12:15:00,56.49,56.52,56.48,56.52,22149.0,45.5394,45.5636,45.5313,45.5636,22149.0
2017-06-16 12:20:00,56.52,56.52,56.49,56.5,48429.0,45.5636,45.5636,45.5394,45.5474,48429.0
2017-06-16 12:25:00,56.5,56.5,56.45,56.5,35330.0,45.5474,45.5474,45.5071,45.5474,35330.0
2017-06-16 12:30:00,56.5,56.51,56.45,56.51,36554.0,45.5474,45.5555,45.5071,45.5555,36554.0
2017-06-16 12:35:00,56.51,56.51,56.47,56.48,35316.0,45.5555,45.5555,45.5233,45.5313,35316.0
2017-06-16 12:40:00,56.49,56.52,56.48,56.51,32024.0,45.5394,45.5636,45.5313,45.5555,32024.0
2017-06-16 12:45:00,56.51,56.51,56.45,56.48,56496.0,45.5555,45.5555,45.5071,45.5313,56496.0
2017-06-16 12:50:00,56.49,56.54,56.47,56.54,41114.0,45.5394,45.5797,45.5233,45.5797,41114.0
2017-06-16 12:55:00,56.54,56.55,56.49,56.5,32263.0,45.5797,45.5877,45.5394,45.5474,32263.0
2017-06-16 13:00:00,56.5,56.52,56.48,56.5,35761.0,45.5474,45.5636,45.5313,45.5474,35761.0
2017-06-16 13:05:00,56.5,56.53,56.48,56.52,30792.0,45.5474,45.5716,45.5313,45.5636,30792.0
2017-06-16 13:10:00,56.52,56.52,56.47,56.47,20846.0,45.5636,45.5636,45.5233,45.5233,20846.0
2017-06-16 13:15:00,56.47,56.51,56.45,56.51,24992.0,45.5233,45.5555,45.5071,45.5555,24992.0
2017-06-16 13:20:00,56.51,56.52,56.47,56.5,19957.0,45.5555,45.5636,45.5233,45.5474,19957.0
2017-06-16 13:25:00,56.5,56.51,56.47,56.51,18208.0,45.5474,45.5555,45.5233,45.5555,18208.0
2017-06-16 13:30:00,56.49,56.51,56.46,56.5,29139.0,45.5394,45.5555,45.5152,45.5474,29139.0
2017-06-16 13:35:00,56.5,56.52,56.48,56.52,14849.0,45.5474,45.5636,45.5313,45.5636,14849.0
2017-06-16 13:40:00,56.52,56.53,56.49,56.53,23220.0,45.5636,45.5716,45.5394,45.5716,23220.0
2017-06-16 13:45:00,56.53,56.55,56.49,56.52,34059.0,45.5716,45.5877,45.5394,45.5636,34059.0
2017-06-16 13:50:00,56.52,56.55,56.51,56.55,22898.0,45.5636,45.5877,45.5555,45.5877,22898.0
2017-06-16 13:55:00,56.56,56.59,56.55,56.55,20835.0,45.5958,45.62,45.5877,45.5877,20835.0
2017-06-16 14:00:00,56.56,56.59,56.54,56.58,32016.0,45.5958,45.62,45.5797,45.6119,32016.0
2017-06-16 14:05:00,56.59,56.62,56.56,56.62,26236.0,45.62,45.6442,45.5958,45.6442,26236.0
2017-06-16 14:10:00,56.62,56.63,56.58,56.59,18799.0,45.6442,45.6522,45.6119,45.62,18799.0
2017-06-16 14:15:00,56.6,56.62,56.58,56.6,21859.0,45.6281,45.6442,45.6119,45.6281,21859.0
2017-06-16 14:20:00,56.6,56.67,56.59,56.67,31858.0,45.6281,45.6845,45.62,45.6845,31858.0
2017-06-16 14:25:00,56.67,56.71,56.66,56.67,36425.0,45.6845,45.7167,45.6764,45.6845,36425.0
2017-06-16 14:30:00,56.67,56.73,56.66,56.72,42560.0,45.6845,45.7328,45.6764,45.7248,42560.0
2017-06-16 14:35:00,56.72,56.72,56.66,56.66,37359.0,45.7248,45.7248,45.6764,45.6764,37359.0
2017-06-16 14:40:00,56.66,56.68,56.65,56.68,27590.0,45.6764,45.6925,45.6684,45.6925,27590.0
2017-06-16 14:45:00,56.67,56.68,56.63,56.67,62380.0,45.6845,45.6925,45.6522,45.6845,62380.0
2017-06-16 14:50:00,56.67,56.74,56.67,56.73,44927.0,45.6845,45.7409,45.6845,45.7328,44927.0
2017-06-16 14:55:00,56.73,56.73,56.7,56.73,19227.0,45.7328,45.7328,45.7087,45.7328,19227.0
2017-06-16 15:00:00,56.73,56.79,56.72,56.77,69574.0,45.7328,45.7812,45.7248,45.7651,69574.0
2017-06-16 15:05:00,56.78,56.79,56.75,56.75,38775.0,45.7732,45.7812,45.749,45.749,38775.0
2017-06-16 15:10:00,56.77,56.78,56.72,56.75,70968.0,45.7651,45.7732,45.7248,45.749,70968.0
2017-06-16 15:15:00,56.76,56.78,56.75,56.76,65742.0,45.757,45.7732,45.749,45.757,65742.0
2017-06-16 15:20:00,56.76,56.8,56.75,56.76,66290.0,45.757,45.7893,45.749,45.757,66290.0
2017-06-16 15:25:00,56.77,56.77,56.69,56.7,51884.0,45.7651,45.7651,45.7006,45.7087,51884.0
2017-06-16 15:30:00,56.7,56.73,56.65,56.72,91057.0,45.7087,45.7328,45.6684,45.7248,91057.0
2017-06-16 15:35:00,56.73,56.8,56.73,56.8,67438.0,45.7328,45.7893,45.7328,45.7893,67438.0
2017-06-16 15:40:00,56.8,56.84,56.77,56.83,58818.0,45.7893,45.8215,45.7651,45.8135,58818.0
2017-06-16 15:45:00,56.84,56.88,56.78,56.84,135992.0,45.8215,45.8538,45.7732,45.8215,135992.0
2017-06-16 15:50:00,56.83,56.87,56.79,56.85,190423.0,45.8135,45.8457,45.7812,45.8296,190423.0
2017-06-16 15:55:00,56.85,56.87,56.8,56.83,453805.0,45.8296,45.8457,45.7893,45.8135,453805.0
2017-06-19 09:30:00,56.96,57.14,56.91,57.02,258795.0,45.9183,46.0634,45.878,45.9666,258795.0
2017-06-19 09:35:00,57.02,57.09,56.93,57.08,63672.0,45.9666,46.0231,45.8941,46.015,63672.0
2017-06-19 09:40:00,57.07,57.26,57.02,57.26,137334.0,46.0069,46.1601,45.9666,46.1601,137334.0
2017-06-19 09:45:00,57.27,57.32,57.19,57.29,88345.0,46.1682,46.2085,46.1037,46.1843,88345.0
2017-06-19 09:50:00,57.3,57.38,57.26,57.36,42537.0,46.1924,46.2568,46.1601,46.2407,42537.0
2017-06-19 09:55:00,57.36,57.36,57.18,57.19,31679.0,46.2407,46.2407,46.0956,46.1037,31679.0
2017-06-19 10:00:00,57.18,57.34,57.18,57.34,42481.0,46.0956,46.2246,46.0956,46.2246,42481.0
2017-06-19 10:05:00,57.32,57.4,57.31,57.33,34243.0,46.2085,46.273,46.2004,46.2165,34243.0
2017-06-19 10:10:00,57.33,57.38,57.28,57.32,49608.0,46.2165,46.2568,46.1762,46.2085,49608.0
2017-06-19 10:15:00,57.31,57.35,57.29,57.34,46327.0,46.2004,46.2327,46.1843,46.2246,46327.0
2017-06-19 10:20:00,57.34,57.49,57.33,57.46,72416.0,46.2246,46.3455,46.2165,46.3213,72416.0
2017-06-19 10:25:00,57.46,57.51,57.43,57.51,62245.0,46.3213,46.3616,46.2972,46.3616,62245.0
2017-06-19 10:30:00,57.51,57.53,57.43,57.47,114944.0,46.3616,46.3778,46.2972,46.3294,114944.0
2017-06-19 10:35:00,57.48,57.53,57.47,57.49,88027.0,46.3375,46.3778,46.3294,46.3455,88027.0
2017-06-19 10:40:00,57.49,57.55,57.47,57.53,54169.0,46.3455,46.3939,46.3294,46.3778,54169.0
2017-06-19 10:45:00,57.52,57.53,57.46,57.49,40135.0,46.3697,46.3778,46.3213,46.3455,40135.0
2017-06-19 10:50:00,57.49,57.51,57.43,57.44,32403.0,46.3455,46.3616,46.2972,46.3052,32403.0
2017-06-19 10:55:00,57.45,57.48,57.42,57.43,25677.0,46.3133,46.3375,46.2891,46.2972,25677.0
2017-06-19 11:00:00,57.42,57.46,57.39,57.44,43548.0,46.2891,46.3213,46.2649,46.3052,43548.0
2017-06-19 11:05:00,57.44,57.48,57.41,57.45,24061.0,46.3052,46.3375,46.281,46.3133,24061.0
2017-06-19 11:10:00,57.46,57.49,57.44,57.44,19335.0,46.3213,46.3455,46.3052,46.3052,19335.0
2017-06-19 11:15:00,57.45,57.48,57.41,57.41,30614.0,46.3133,46.3375,46.281,46.281,30614.0
2017-06-19 11:20:00,57.42,57.43,57.38,57.41,33315.0,46.2891,46.2972,46.2568,46.281,33315.0
2017-06-19 11:25:00,57.42,57.43,57.36,57.36,98963.0,46.2891,46.2972,46.2407,46.2407,98963.0
2017-06-19 11:30:00,57.37,57.37,57.32,57.34,60605.0,46.2488,46.2488,46.2085,46.2246,60605.0
2017-06-19 11:35:00,57.33,57.36,57.32,57.34,63016.0,46.2165,46.2407,46.2085,46.2246,63016.0
2017-06-19 11:40:00,57.35,57.36,57.32,57.33,34448.0,46.2327,46.2407,46.2085,46.2165,34448.0
2017-06-19 11:45:00,57.34,57.36,57.33,57.34,36172.0,46.2246,46.2407,46.2165,46.2246,36172.0
2017-06-19 11:50:00,57.34,57.34,57.29,57.33,34989.0,46.2246,46.2246,46.1843,46.2165,34989.0
2017-06-19 11:55:00,57.32,57.35,57.3,57.3,24331.0,46.2085,46.2327,46.1924,46.1924,24331.0
2017-06-19 12:00:00,57.32,57.35,57.3,57.34,21871.0,46.2085,46.2327,46.1924,46.2246,21871.0
2017-06-19 12:05:00,57.34,57.35,57.32,57.32,23139.0,46.2246,46.2327,46.2085,46.2085,23139.0
2017-06-19 12:10:00,57.32,57.33,57.27,57.29,47607.0,46.2085,46.2165,46.1682,46.1843,47607.0
2017-06-19 12:15:00,57.3,57.34,57.29,57.32,28411.0,46.1924,46.2246,46.1843,46.2085,28411.0
2017-06-19 12:20:00,57.32,57.34,57.3,57.31,21585.0,46.2085,46.2246,46.1924,46.2004,21585.0
2017-06-19 12:25:00,57.31,57.31,57.26,57.26,17719.0,46.2004,46.2004,46.1601,46.1601,17719.0
2017-06-19 12:30:00,57.26,57.27,57.17,57.23,64941.0,46.1601,46.1682,46.0876,46.1359,64941.0
2017-06-19 12:35:00,57.23,57.25,57.21,57.23,26518.0,46.1359,46.152,46.1198,46.1359,26518.0
2017-06-19 12:40:00,57.23,57.24,57.19,57.21,20991.0,46.1359,46.144,46.1037,46.1198,20991.0
2017-06-19 12:45:00,57.21,57.23,57.2,57.21,17222.0,46.1198,46.1359,46.1117,46.1198,17222.0
2017-06-19 12:50:00,57.22,57.24,57.21,57.22,22525.0,46.1279,46.144,46.1198,46.1279,22525.0
2017-06-19 12:55:00,57.23,57.27,57.23,57.25,22603.0,46.1359,46.1682,46.1359,46.152,22603.0
2017-06-19 13:00:00,57.25,57.3,57.25,57.3,19104.0,46.152,46.1924,46.152,46.1924,19104.0
2017-06-19 13:05:00,57.29,57.3,57.28,57.28,25229.0,46.1843,46.1924,46.1762,46.1762,25229.0
2017-06-19 13:10:00,57.28,57.28,57.26,57.27,24244.0,46.1762,46.1762,46.1601,46.1682,24244.0
2017-06-19 13:15:00,57.27,57.28,57.23,57.27,29591.0,46.1682,46.1762,46.1359,46.1682,29591.0
2017-06-19 13:20:00,57.28,57.28,57.25,57.27,10753.0,46.1762,46.1762,46.152,46.1682,10753.0
2017-06-19 13:25:00,57.27,57.37,57.26,57.37,69346.0,46.1682,46.2488,46.1601,46.2488,69346.0
2017-06-19 13:30:00,57.36,57.49,57.36,57.45,300523.0,46.2407,46.3455,46.2407,46.3133,300523.0
2017-06-19 13:35:00,57.45,57.52,57.45,57.49,103272.0,46.3133,46.3697,46.3133,46.3455,103272.0
2017-06-19 13:40:00,57.49,57.5,57.47,57.49,63892.0,46.3455,46.3536,46.3294,46.3455,63892.0
2017-06-19 13:45:00,57.48,57.52,57.47,57.49,32092.0,46.3375,46.3697,46.3294,46.3455,32092.0
2017-06-19 13:50:00,57.48,57.53,57.48,57.53,37830.0,46.3375,46.3778,46.3375,46.3778,37830.0
2017-06-19 13:55:00,57.53,57.53,57.48,57.49,35228.0,46.3778,46.3778,46.3375,46.3455,35228.0
2017-06-19 14:00:00,57.49,57.57,57.48,57.57,91931.0,46.3455,46.41,46.3375,46.41,91931.0
2017-06-19 14:05:00,57.56,57.57,57.5,57.52,61323.0,46.402,46.41,46.3536,46.3697,61323.0
2017-06-19 14:10:00,57.52,57.53,57.5,57.51,22866.0,46.3697,46.3778,46.3536,46.3616,22866.0
2017-06-19 14:15:00,57.52,57.53,57.5,57.5,42141.0,46.3697,46.3778,46.3536,46.3536,42141.0
2017-06-19 14:20:00,57.5,57.51,57.46,57.46,44425.0,46.3536,46.3616,46.3213,46.3213,44425.0
2017-06-19 14:25:00,57.47,57.52,57.47,57.51,46790.0,46.3294,46.3697,46.3294,46.3616,46790.0
2017-06-19 14:30:00,57.51,57.57,57.5,57.56,44339.0,46.3616,46.41,46.3536,46.402,44339.0
2017-06-19 14:35:00,57.57,57.58,57.55,57.57,31504.0,46.41,46.4181,46.3939,46.41,31504.0
2017-06-19 14:40:00,57.57,57.62,57.57,57.61,35698.0,46.41,46.4503,46.41,46.4423,35698.0
2017-06-19 14:45:00,57.62,57.62,57.54,57.55,46141.0,46.4503,46.4503,46.3858,46.3939,46141.0
2017-06-19 14:50:00,57.55,57.57,57.53,57.53,44493.0,46.3939,46.41,46.3778,46.3778,44493.0
2017-06-19 14:55:00,57.53,57.57,57.53,57.57,38364.0,46.3778,46.41,46.3778,46.41,38364.0
2017-06-19 15:00:00,57.57,57.57,57.54,57.55,28556.0,46.41,46.41,46.3858,46.3939,28556.0
2017-06-19 15:05:00,57.54,57.56,57.54,57.55,36390.0,46.3858,46.402,46.3858,46.3939,36390.0
2017-06-19 15:10:00,57.54,57.57,57.54,57.55,43674.0,46.3858,46.41,46.3858,46.3939,43674.0
2017-06-19 15:15:00,57.55,57.62,57.55,57.61,34011.0,46.3939,46.4503,46.3939,46.4423,34011.0
2017-06-19 15:20:00,57.6,57.6,57.54,57.55,38894.0,46.4342,46.4342,46.3858,46.3939,38894.0
2017-06-19 15:25:00,57.55,57.59,57.55,57.58,25313.0,46.3939,46.4261,46.3939,46.4181,25313.0
2017-06-19 15:30:00,57.58,57.58,57.54,57.56,31127.0,46.4181,46.4181,46.3858,46.402,31127.0
2017-06-19 15:35:00,57.55,57.58,57.54,57.57,71528.0,46.3939,46.4181,46.3858,46.41,71528.0
2017-06-19 15:40:00,57.57,57.57,57.55,57.55,37204.0,46.41,46.41,46.3939,46.3939,37204.0
2017-06-19 15:45:00,57.55,57.59,57.55,57.58,81390.0,46.3939,46.4261,46.3939,46.4181,81390.0
2017-06-19 15:50:00,57.58,57.65,57.58,57.65,154266.0,46.4181,46.4745,46.4181,46.4745,154266.0
2017-06-19 15:55:00,57.64,57.66,57.58,57.61,431043.0,46.4664,46.4826,46.4181,46.4423,431043.0
2017-06-20 09:30:00,57.46,57.61,57.19,57.23,190987.0,46.3213,46.4423,46.1037,46.1359,190987.0
2017-06-20 09:35:00,57.23,57.41,57.18,57.22,83833.0,46.1359,46.281,46.0956,46.1279,83833.0
2017-06-20 09:40:00,57.22,57.33,57.22,57.27,70133.0,46.1279,46.2165,46.1279,46.1682,70133.0
2017-06-20 09:45:00,57.28,57.31,57.05,57.12,90575.0,46.1762,46.2004,45.9908,46.0472,90575.0
2017-06-20 09:50:00,57.11,57.15,56.92,56.93,210302.0,46.0392,46.0714,45.886,45.8941,210302.0
2017-06-20 09:55:00,56.93,57.01,56.79,56.89,268795.0,45.8941,45.9586,45.7812,45.8618,268795.0
2017-06-20 10:00:00,56.9,56.94,56.8,56.85,133678.0,45.8699,45.9021,45.7893,45.8296,133678.0
2017-06-20 10:05:00,56.85,56.85,56.73,56.73,104845.0,45.8296,45.8296,45.7328,45.7328,104845.0
2017-06-20 10:10:00,56.74,56.77,56.67,56.75,122343.0,45.7409,45.7651,45.6845,45.749,122343.0
2017-06-20 10:15:00,56.75,56.91,56.74,56.82,85958.0,45.749,45.878,45.7409,45.8054,85958.0
2017-06-20 10:20:00,56.82,56.82,56.68,56.73,134305.0,45.8054,45.8054,45.6925,45.7328,134305.0
2017-06-20 10:25:00,56.74,56.79,56.71,56.79,75727.0,45.7409,45.7812,45.7167,45.7812,75727.0
2017-06-20 10:30:00,56.79,56.94,56.78,56.91,84148.0,45.7812,45.9021,45.7732,45.878,84148.0
2017-06-20 10:35:00,56.9,56.9,56.78,56.81,51761.0,45.8699,45.8699,45.7732,45.7973,51761.0
2017-06-20 10:40:00,56.82,56.93,56.81,56.92,69058.0,45.8054,45.8941,45.7973,45.886,69058.0
2017-06-20 10:45:00,56.93,56.96,56.9,56.96,63142.0,45.8941,45.9183,45.8699,45.9183,63142.0
2017-06-20 10:50:00,56.95,56.96,56.89,56.89,26508.0,45.9102,45.9183,45.8618,45.8618,26508.0
2017-06-20 10:55:00,56.9,56.99,56.89,56.98,41279.0,45.8699,45.9424,45.8618,45.9344,41279.0
2017-06-20 11:00:00,56.98,56.99,56.87,56.87,49068.0,45.9344,45.9424,45.8457,45.8457,49068.0
2017-06-20 11:05:00,56.87,56.88,56.8,56.84,41376.0,45.8457,45.8538,45.7893,45.8215,41376.0
2017-06-20 11:10:00,56.84,56.9,56.78,56.89,85413.0,45.8215,45.8699,45.7732,45.8618,85413.0
2017-06-20 11:15:00,56.89,56.9,56.82,56.87,57548.0,45.8618,45.8699,45.8054,45.8457,57548.0
2017-06-20 11:20:00,56.87,56.88,56.78,56.82,59090.0,45.8457,45.8538,45.7732,45.8054,59090.0
2017-06-20 11:25:00,56.81,56.82,56.73,56.76,81384.0,45.7973,45.8054,45.7328,45.757,81384.0
2017-06-20 11:30:00,56.76,56.76,56.71,56.71,54661.0,45.757,45.757,45.7167,45.7167,54661.0
2017-06-20 11:35:00,56.72,56.73,56.67,56.72,56861.0,45.7248,45.7328,45.6845,45.7248,56861.0
2017-06-20 11:40:00,56.72,56.78,56.67,56.7,97625.0,45.7248,45.7732,45.6845,45.7087,97625.0
2017-06-20 11:45:00,56.69,56.8,56.69,56.8,49969.0,45.7006,45.7893,45.7006,45.7893,49969.0
2017-06-20 11:50:00,56.8,56.84,56.77,56.82,43616.0,45.7893,45.8215,45.7651,45.8054,43616.0
2017-06-20 11:55:00,56.82,56.84,56.75,56.76,53381.0,45.8054,45.8215,45.749,45.757,53381.0
2017-06-20 12:00:00,56.76,56.81,56.76,56.79,39257.0,45.757,45.7973,45.757,45.7812,39257.0
2017-06-20 12:05:00,56.79,56.79,56.76,56.76,38819.0,45.7812,45.7812,45.757,45.757,38819.0
2017-06-20 12:10:00,56.76,56.78,56.73,56.75,34977.0,45.757,45.7732,45.7328,45.749,34977.0
2017-06-20 12:15:00,56.74,56.76,56.68,56.68,43131.0,45.7409,45.757,45.6925,45.6925,43131.0
2017-06-20 12:20:00,56.68,56.69,56.57,56.59,101342.0,45.6925,45.7006,45.6039,45.62,101342.0
2017-06-20 12:25:00,56.59,56.61,56.54,56.56,97795.0,45.62,45.6361,45.5797,45.5958,97795.0
2017-06-20 12:30:00,56.56,56.56,56.53,56.55,50023.0,45.5958,45.5958,45.5716,45.5877,50023.0
2017-06-20 12:35:00,56.55,56.59,56.53,56.54,50056.0,45.5877,45.62,45.5716,45.5797,50056.0
2017-06-20 12:40:00,56.55,56.58,56.54,56.57,43112.0,45.5877,45.6119,45.5797,45.6039,43112.0
2017-06-20 12:45:00,56.56,56.57,56.51,56.55,45651.0,45.5958,45.6039,45.5555,45.5877,45651.0
2017-06-20 12:50:00,56.55,56.57,56.53,56.57,27218.0,45.5877,45.6039,45.5716,45.6039,27218.0
2017-06-20 12:55:00,56.57,56.66,56.56,56.66,66193.0,45.6039,45.6764,45.5958,45.6764,66193.0
2017-06-20 13:00:00,56.66,56.76,56.65,56.7,88799.0,45.6764,45.757,45.6684,45.7087,88799.0
2017-06-20 13:05:00,56.7,56.73,56.69,56.73,34019.0,45.7087,45.7328,45.7006,45.7328,34019.0
2017-06-20 13:10:00,56.73,56.73,56.68,56.69,38446.0,45.7328,45.7328,45.6925,45.7006,38446.0
2017-06-20 13:15:00,56.68,56.69,56.65,56.66,40048.0,45.6925,45.7006,45.6684,45.6764,40048.0
2017-06-20 13:20:00,56.67,56.68,56.66,56.68,57349.0,45.6845,45.6925,45.6764,45.6925,57349.0
2017-06-20 13:25:00,56.68,56.68,56.6,56.61,44471.0,45.6925,45.6925,45.6281,45.6361,44471.0
2017-06-20 13:30:00,56.61,56.63,56.58,56.61,37117.0,45.6361,45.6522,45.6119,45.6361,37117.0
2017-06-20 13:35:00,56.6,56.61,56.57,56.61,22591.0,45.6281,45.6361,45.6039,45.6361,22591.0
2017-06-20 13:40:00,56.6,56.62,56.57,56.61,30807.0,45.6281,45.6442,45.6039,45.6361,30807.0
2017-06-20 13:45:00,56.61,56.67,56.6,56.65,35681.0,45.6361,45.6845,45.6281,45.6684,35681.0
2017-06-20 13:50:00,56.66,56.69,56.63,56.67,58009.0,45.6764,45.7006,45.6522,45.6845,58009.0
2017-06-20 13:55:00,56.66,56.67,56.62,56.63,35711.0,45.6764,45.6845,45.6442,45.6522,35711.0
2017-06-20 14:00:00,56.63,56.69,56.62,56.67,49238.0,45.6522,45.7006,45.6442,45.6845,49238.0
2017-06-20 14:05:00,56.66,56.76,56.66,56.74,45158.0,45.6764,45.757,45.6764,45.7409,45158.0
2017-06-20 14:10:00,56.74,56.74,56.7,56.72,26649.0,45.7409,45.7409,45.7087,45.7248,26649.0
2017-06-20 14:15:00,56.72,56.72,56.67,56.67,38644.0,45.7248,45.7248,45.6845,45.6845,38644.0
2017-06-20 14:20:00,56.67,56.75,56.66,56.72,78458.0,45.6845,45.749,45.6764,45.7248,78458.0
2017-06-20 14:25:00,56.71,56.72,56.63,56.63,70833.0,45.7167,45.7248,45.6522,45.6522,70833.0
2017-06-20 14:30:00,56.63,56.67,56.61,56.65,32511.0,45.6522,45.6845,45.6361,45.6684,32511.0
2017-06-20 14:35:00,56.65,56.65,56.6,56.63,42822.0,45.6684,45.6684,45.6281,45.6522,42822.0
2017-06-20 14:40:00,56.63,56.69,56.6,56.68,63059.0,45.6522,45.7006,45.6281,45.6925,63059.0
2017-06-20 14:45:00,56.68,56.75,56.68,56.73,39941.0,45.6925,45.749,45.6925,45.7328,39941.0
2017-06-20 14:50:00,56.72,56.78,56.71,56.77,64567.0,45.7248,45.7732,45.7167,45.7651,64567.0
2017-06-20 14:55:00,56.77,56.86,56.76,56.83,113158.0,45.7651,45.8376,45.757,45.8135,113158.0
2017-06-20 15:00:00,56.82,56.96,56.82,56.95,92507.0,45.8054,45.9183,45.8054,45.9102,92507.0
2017-06-20 15:05:00,56.96,57.02,56.94,57.02,114849.0,45.9183,45.9666,45.9021,45.9666,114849.0
2017-06-20 15:10:00,57.02,57.07,57.01,57.07,171242.0,45.9666,46.0069,45.9586,46.0069,171242.0
2017-06-20 15:15:00,57.07,57.1,57.06,57.09,148660.0,46.0069,46.0311,45.9989,46.0231,148660.0
2017-06-20 15:20:00,57.09,57.11,57.05,57.05,147301.0,46.0231,46.0392,45.9908,45.9908,147301.0
2017-06-20 15:25:00,57.05,57.06,56.98,57.05,110219.0,45.9908,45.9989,45.9344,45.9908,110219.0
2017-06-20 15:30:00,57.05,57.05,56.92,56.95,107262.0,45.9908,45.9908,45.886,45.9102,107262.0
2017-06-20 15:35:00,56.95,56.97,56.9,56.92,122949.0,45.9102,45.9263,45.8699,45.886,122949.0
2017-06-20 15:40:00,56.91,56.92,56.82,56.84,142290.0,45.878,45.886,45.8054,45.8215,142290.0
2017-06-20 15:45:00,56.83,56.84,56.78,56.81,126831.0,45.8135,45.8215,45.7732,45.7973,126831.0
2017-06-20 15:50:00,56.81,56.85,56.8,56.82,244946.0,45.7973,45.8296,45.7893,45.8054,244946.0
2017-06-20 15:55:00,56.82,56.83,56.76,56.78,392476.0,45.8054,45.8135,45.757,45.7732,392476.0
2017-06-21 09:30:00,56.79,56.84,56.46,56.51,452219.0,45.7812,45.8215,45.5152,45.5555,452219.0
2017-06-21 09:35:00,56.51,56.56,56.41,56.5,71936.0,45.5555,45.5958,45.4749,45.5474,71936.0
2017-06-21 09:40:00,56.51,56.55,56.36,56.42,127830.0,45.5555,45.5877,45.4346,45.4829,127830.0
2017-06-21 09:45:00,56.42,56.5,56.35,56.46,77828.0,45.4829,45.5474,45.4265,45.5152,77828.0
2017-06-21 09:50:00,56.45,56.54,56.41,56.43,61681.0,45.5071,45.5797,45.4749,45.491,61681.0
2017-06-21 09:55:00,56.43,56.48,56.32,56.32,132869.0,45.491,45.5313,45.4023,45.4023,132869.0
2017-06-21 10:00:00,56.31,56.48,56.31,56.38,115488.0,45.3943,45.5313,45.3943,45.4507,115488.0
2017-06-21 10:05:00,56.37,56.38,56.27,56.28,152855.0,45.4426,45.4507,45.362,45.3701,152855.0
2017-06-21 10:10:00,56.28,56.29,56.2,56.2,99867.0,45.3701,45.3781,45.3056,45.3056,99867.0
2017-06-21 10:15:00,56.2,56.26,56.18,56.23,67534.0,45.3056,45.354,45.2895,45.3298,67534.0
2017-06-21 10:20:00,56.23,56.31,56.2,56.29,70413.0,45.3298,45.3943,45.3056,45.3781,70413.0
2017-06-21 10:25:00,56.29,56.31,56.21,56.23,45039.0,45.3781,45.3943,45.3137,45.3298,45039.0
2017-06-21 10:30:00,56.23,56.38,56.22,56.35,80459.0,45.3298,45.4507,45.3217,45.4265,80459.0
2017-06-21 10:35:00,56.35,56.37,56.22,56.22,100183.0,45.4265,45.4426,45.3217,45.3217,100183.0
2017-06-21 10:40:00,56.23,56.37,56.22,56.32,99662.0,45.3298,45.4426,45.3217,45.4023,99662.0
2017-06-21 10:45:00,56.31,56.37,56.29,56.37,55275.0,45.3943,45.4426,45.3781,45.4426,55275.0
2017-06-21 10:50:00,56.37,56.46,56.36,56.46,56812.0,45.4426,45.5152,45.4346,45.5152,56812.0
2017-06-21 10:55:00,56.46,56.47,56.37,56.37,83877.0,45.5152,45.5233,45.4426,45.4426,83877.0
2017-06-21 11:00:00,56.36,56.37,56.27,56.28,291775.0,45.4346,45.4426,45.362,45.3701,291775.0
2017-06-21 11:05:00,56.29,56.35,56.27,56.35,85980.0,45.3781,45.4265,45.362,45.4265,85980.0
2017-06-21 11:10:00,56.35,56.36,56.3,56.33,64159.0,45.4265,45.4346,45.3862,45.4104,64159.0
2017-06-21 11:15:00,56.32,56.32,56.25,56.26,44315.0,45.4023,45.4023,45.3459,45.354,44315.0
2017-06-21 11:20:00,56.26,56.29,56.16,56.18,75455.0,45.354,45.3781,45.2733,45.2895,75455.0
2017-06-21 11:25:00,56.18,56.22,56.17,56.2,62381.0,45.2895,45.3217,45.2814,45.3056,62381.0
2017-06-21 11:30:00,56.2,56.21,56.12,56.15,82564.0,45.3056,45.3137,45.2411,45.2653,82564.0
2017-06-21 11:35:00,56.16,56.21,56.14,56.18,178522.0,45.2733,45.3137,45.2572,45.2895,178522.0
2017-06-21 11:40:00,56.19,56.31,56.18,56.29,49146.0,45.2975,45.3943,45.2895,45.3781,49146.0
2017-06-21 11:45:00,56.28,56.29,56.24,56.26,36488.0,45.3701,45.3781,45.3378,45.354,36488.0
2017-06-21 11:50:00,56.26,56.32,56.26,56.31,46652.0,45.354,45.4023,45.354,45.3943,46652.0
2017-06-21 11:55:00,56.32,56.33,56.28,56.29,73162.0,45.4023,45.4104,45.3701,45.3781,73162.0
2017-06-21 12:00:00,56.29,56.34,56.28,56.33,166839.0,45.3781,45.4185,45.3701,45.4104,166839.0
2017-06-21 12:05:00,56.33,56.37,56.31,56.31,50803.0,45.4104,45.4426,45.3943,45.3943,50803.0
2017-06-21 12:10:00,56.3,56.31,56.24,56.25,41939.0,45.3862,45.3943,45.3378,45.3459,41939.0
2017-06-21 12:15:00,56.24,56.26,56.2,56.24,55331.0,45.3378,45.354,45.3056,45.3378,55331.0
2017-06-21 12:20:00,56.25,56.33,56.24,56.32,60610.0,45.3459,45.4104,45.3378,45.4023,60610.0
2017-06-21 12:25:00,56.32,56.38,56.32,56.36,43489.0,45.4023,45.4507,45.4023,45.4346,43489.0
2017-06-21 12:30:00,56.35,56.41,56.32,56.35,88417.0,45.4265,45.4749,45.4023,45.4265,88417.0
2017-06-21 12:35:00,56.35,56.36,56.33,56.36,51760.0,45.4265,45.4346,45.4104,45.4346,51760.0
2017-06-21 12:40:00,56.36,56.36,56.28,56.3,130320.0,45.4346,45.4346,45.3701,45.3862,130320.0
2017-06-21 12:45:00,56.3,56.32,56.27,56.28,48078.0,45.3862,45.4023,45.362,45.3701,48078.0
2017-06-21 12:50:00,56.28,56.36,56.27,56.34,34200.0,45.3701,45.4346,45.362,45.4185,34200.0
2017-06-21 12:55:00,56.35,56.35,56.27,56.29,44561.0,45.4265,45.4265,45.362,45.3781,44561.0
2017-06-21 13:00:00,56.29,56.35,56.29,56.31,31418.0,45.3781,45.4265,45.3781,45.3943,31418.0
2017-06-21 13:05:00,56.32,56.36,56.3,56.35,35849.0,45.4023,45.4346,45.3862,45.4265,35849.0
2017-06-21 13:10:00,56.35,56.38,56.33,56.33,49549.0,45.4265,45.4507,45.4104,45.4104,49549.0
2017-06-21 13:15:00,56.34,56.38,56.33,56.37,67120.0,45.4185,45.4507,45.4104,45.4426,67120.0
2017-06-21 13:20:00,56.38,56.38,56.36,56.37,68351.0,45.4507,45.4507,45.4346,45.4426,68351.0
2017-06-21 13:25:00,56.36,56.39,56.35,56.39,135270.0,45.4346,45.4588,45.4265,45.4588,135270.0
2017-06-21 13:30:00,56.39,56.46,56.38,56.43,71925.0,45.4588,45.5152,45.4507,45.491,71925.0
2017-06-21 13:35:00,56.43,56.44,56.42,56.44,26619.0,45.491,45.4991,45.4829,45.4991,26619.0
2017-06-21 13:40:00,56.44,56.45,56.38,56.42,37315.0,45.4991,45.5071,45.4507,45.4829,37315.0
2017-06-21 13:45:00,56.42,56.43,56.38,56.41,37089.0,45.4829,45.491,45.4507,45.4749,37089.0
2017-06-21 13:50:00,56.41,56.42,56.32,56.36,42817.0,45.4749,45.4829,45.4023,45.4346,42817.0
2017-06-21 13:55:00,56.36,56.43,56.36,56.43,52827.0,45.4346,45.491,45.4346,45.491,52827.0
2017-06-21 14:00:00,56.43,56.43,56.31,56.33,29957.0,45.491,45.491,45.3943,45.4104,29957.0
2017-06-21 14:05:00,56.33,56.34,56.3,56.34,39427.0,45.4104,45.4185,45.3862,45.4185,39427.0
2017-06-21 14:10:00,56.34,56.37,56.33,56.36,54825.0,45.4185,45.4426,45.4104,45.4346,54825.0
2017-06-21 14:15:00,56.36,56.41,56.35,56.39,50536.0,45.4346,45.4749,45.4265,45.4588,50536.0
2017-06-21 14:20:00,56.38,56.42,56.35,56.35,81360.0,45.4507,45.4829,45.4265,45.4265,81360.0
2017-06-21 14:25:00,56.35,56.39,56.33,56.35,51431.0,45.4265,45.4588,45.4104,45.4265,51431.0
2017-06-21 14:30:00,56.34,56.37,56.32,56.36,99296.0,45.4185,45.4426,45.4023,45.4346,99296.0
2017-06-21 14:35:00,56.35,56.4,56.34,56.4,103112.0,45.4265,45.4668,45.4185,45.4668,103112.0
2017-06-21 14:40:00,56.39,56.4,56.33,56.35,96498.0,45.4588,45.4668,45.4104,45.4265,96498.0
2017-06-21 14:45:00,56.35,56.36,56.3,56.32,97636.0,45.4265,45.4346,45.3862,45.4023,97636.0
2017-06-21 14:50:00,56.31,56.31,56.28,56.3,61702.0,45.3943,45.3943,45.3701,45.3862,61702.0
2017-06-21 14:55:00,56.29,56.32,56.28,56.31,82991.0,45.3781,45.4023,45.3701,45.3943,82991.0
2017-06-21 15:00:00,56.3,56.36,56.29,56.36,51613.0,45.3862,45.4346,45.3781,45.4346,51613.0
2017-06-21 15:05:00,56.35,56.39,56.35,56.36,159739.0,45.4265,45.4588,45.4265,45.4346,159739.0
2017-06-21 15:10:00,56.35,56.36,56.33,56.35,67995.0,45.4265,45.4346,45.4104,45.4265,67995.0
2017-06-21 15:15:00,56.34,56.36,56.33,56.33,43609.0,45.4185,45.4346,45.4104,45.4104,43609.0
2017-06-21 15:20:00,56.34,56.36,56.33,56.34,52964.0,45.4185,45.4346,45.4104,45.4185,52964.0
2017-06-21 15:25:00,56.34,56.36,56.29,56.34,77922.0,45.4185,45.4346,45.3781,45.4185,77922.0
2017-06-21 15:30:00,56.34,56.36,56.33,56.34,89494.0,45.4185,45.4346,45.4104,45.4185,89494.0
2017-06-21 15:35:00,56.35,56.35,56.31,56.34,150203.0,45.4265,45.4265,45.3943,45.4185,150203.0
2017-06-21 15:40:00,56.34,56.34,56.29,56.3,110217.0,45.4185,45.4185,45.3781,45.3862,110217.0
2017-06-21 15:45:00,56.3,56.32,56.28,56.29,155228.0,45.3862,45.4023,45.3701,45.3781,155228.0
2017-06-21 15:50:00,56.29,56.37,56.28,56.34,181111.0,45.3781,45.4426,45.3701,45.4185,181111.0
2017-06-21 15:55:00,56.34,56.39,56.28,56.33,432810.0,45.4185,45.4588,45.3701,45.4104,432810.0
2017-06-22 09:30:00,56.24,56.32,56.19,56.25,326994.0,45.3378,45.4023,45.2975,45.3459,326994.0
2017-06-22 09:35:00,56.25,56.33,56.13,56.15,61803.0,45.3459,45.4104,45.2492,45.2653,61803.0
2017-06-22 09:40:00,56.16,56.23,56.06,56.08,125476.0,45.2733,45.3298,45.1927,45.2089,125476.0
2017-06-22 09:45:00,56.08,56.2,56.08,56.16,49916.0,45.2089,45.3056,45.2089,45.2733,49916.0
2017-06-22 09:50:00,56.17,56.27,56.11,56.26,58205.0,45.2814,45.362,45.233,45.354,58205.0
2017-06-22 09:55:00,56.27,56.33,56.19,56.21,59991.0,45.362,45.4104,45.2975,45.3137,59991.0
2017-06-22 10:00:00,56.22,56.31,56.19,56.26,124272.0,45.3217,45.3943,45.2975,45.354,124272.0
2017-06-22 10:05:00,56.26,56.37,56.25,56.31,49975.0,45.354,45.4426,45.3459,45.3943,49975.0
2017-06-22 10:10:00,56.31,56.34,56.29,56.33,23302.0,45.3943,45.4185,45.3781,45.4104,23302.0
2017-06-22 10:15:00,56.32,56.35,56.28,56.29,37562.0,45.4023,45.4265,45.3701,45.3781,37562.0
2017-06-22 10:20:00,56.29,56.29,56.16,56.18,36391.0,45.3781,45.3781,45.2733,45.2895,36391.0
2017-06-22 10:25:00,56.17,56.18,56.11,56.13,38920.0,45.2814,45.2895,45.233,45.2492,38920.0
2017-06-22 10:30:00,56.12,56.15,56.08,56.12,65854.0,45.2411,45.2653,45.2089,45.2411,65854.0
2017-06-22 10:35:00,56.12,56.18,56.12,56.16,64988.0,45.2411,45.2895,45.2411,45.2733,64988.0
2017-06-22 10:40:00,56.16,56.19,56.12,56.18,46717.0,45.2733,45.2975,45.2411,45.2895,46717.0
2017-06-22 10:45:00,56.19,56.26,56.18,56.25,57847.0,45.2975,45.354,45.2895,45.3459,57847.0
2017-06-22 10:50:00,56.25,56.31,56.24,56.27,26037.0,45.3459,45.3943,45.3378,45.362,26037.0
2017-06-22 10:55:00,56.27,56.29,56.23,56.25,22658.0,45.362,45.3781,45.3298,45.3459,22658.0
2017-06-22 11:00:00,56.25,56.29,56.23,56.23,64749.0,45.3459,45.3781,45.3298,45.3298,64749.0
2017-06-22 11:05:00,56.23,56.32,56.23,56.27,28315.0,45.3298,45.4023,45.3298,45.362,28315.0
2017-06-22 11:10:00,56.28,56.29,56.26,56.27,27836.0,45.3701,45.3781,45.354,45.362,27836.0
2017-06-22 11:15:00,56.27,56.29,56.25,56.26,39037.0,45.362,45.3781,45.3459,45.354,39037.0
2017-06-22 11:20:00,56.26,56.35,56.22,56.32,55354.0,45.354,45.4265,45.3217,45.4023,55354.0
2017-06-22 11:25:00,56.32,56.44,56.31,56.41,58070.0,45.4023,45.4991,45.3943,45.4749,58070.0
2017-06-22 11:30:00,56.41,56.42,56.34,56.37,35510.0,45.4749,45.4829,45.4185,45.4426,35510.0
2017-06-22 11:35:00,56.37,56.38,56.33,56.38,29736.0,45.4426,45.4507,45.4104,45.4507,29736.0
2017-06-22 11:40:00,56.38,56.39,56.29,56.32,38276.0,45.4507,45.4588,45.3781,45.4023,38276.0
2017-06-22 11:45:00,56.32,56.38,56.31,56.36,21524.0,45.4023,45.4507,45.3943,45.4346,21524.0
2017-06-22 11:50:00,56.35,56.4,56.35,56.4,25445.0,45.4265,45.4668,45.4265,45.4668,25445.0
2017-06-22 11:55:00,56.39,56.49,56.38,56.48,38377.0,45.4588,45.5394,45.4507,45.5313,38377.0
2017-06-22 12:00:00,56.48,56.5,56.46,56.47,28771.0,45.5313,45.5474,45.5152,45.5233,28771.0
2017-06-22 12:05:00,56.48,56.48,56.4,56.4,37455.0,45.5313,45.5313,45.4668,45.4668,37455.0
2017-06-22 12:10:00,56.41,56.49,56.41,56.49,15218.0,45.4749,45.5394,45.4749,45.5394,15218.0
2017-06-22 12:15:00,56.49,56.55,56.48,56.54,31630.0,45.5394,45.5877,45.5313,45.5797,31630.0
2017-06-22 12:20:00,56.55,56.58,56.53,56.56,29350.0,45.5877,45.6119,45.5716,45.5958,29350.0
2017-06-22 12:25:00,56.57,56.59,56.52,56.52,43932.0,45.6039,45.62,45.5636,45.5636,43932.0
2017-06-22 12:30:00,56.53,56.6,56.52,56.6,25446.0,45.5716,45.6281,45.5636,45.6281,25446.0
2017-06-22 12:35:00,56.6,56.63,56.58,56.62,32708.0,45.6281,45.6522,45.6119,45.6442,32708.0
2017-06-22 12:40:00,56.62,56.67,56.61,56.64,24638.0,45.6442,45.6845,45.6361,45.6603,24638.0
2017-06-22 12:45:00,56.64,56.67,56.64,56.65,26152.0,45.6603,45.6845,45.6603,45.6684,26152.0
2017-06-22 12:50:00,56.66,56.72,56.65,56.71,31120.0,45.6764,45.7248,45.6684,45.7167,31120.0
2017-06-22 12:55:00,56.7,56.72,56.67,56.69,30494.0,45.7087,45.7248,45.6845,45.7006,30494.0
2017-06-22 13:00:00,56.7,56.74,56.67,56.73,33002.0,45.7087,45.7409,45.6845,45.7328,33002.0
2017-06-22 13:05:00,56.73,56.74,56.65,56.65,27923.0,45.7328,45.7409,45.6684,45.6684,27923.0
2017-06-22 13:10:00,56.66,56.69,56.63,56.64,32720.0,45.6764,45.7006,45.6522,45.6603,32720.0
2017-06-22 13:15:00,56.65,56.65,56.61,56.64,18020.0,45.6684,45.6684,45.6361,45.6603,18020.0
2017-06-22 13:20:00,56.64,56.65,56.61,56.61,20401.0,45.6603,45.6684,45.6361,45.6361,20401.0
2017-06-22 13:25:00,56.62,56.65,56.61,56.65,16781.0,45.6442,45.6684,45.6361,45.6684,16781.0
2017-06-22 13:30:00,56.65,56.66,56.63,56.65,20395.0,45.6684,45.6764,45.6522,45.6684,20395.0
2017-06-22 13:35:00,56.64,56.66,56.63,56.63,41426.0,45.6603,45.6764,45.6522,45.6522,41426.0
2017-06-22 13:40:00,56.64,56.64,56.6,56.6,18960.0,45.6603,45.6603,45.6281,45.6281,18960.0
2017-06-22 13:45:00,56.61,56.67,56.6,56.66,35431.0,45.6361,45.6845,45.6281,45.6764,35431.0
2017-06-22 13:50:00,56.65,56.66,56.64,56.65,21795.0,45.6684,45.6764,45.6603,45.6684,21795.0
2017-06-22 13:55:00,56.65,56.67,56.65,56.67,19367.0,45.6684,45.6845,45.6684,45.6845,19367.0
2017-06-22 14:00:00,56.67,56.7,56.66,56.7,22550.0,45.6845,45.7087,45.6764,45.7087,22550.0
2017-06-22 14:05:00,56.69,56.74,56.69,56.7,24224.0,45.7006,45.7409,45.7006,45.7087,24224.0
2017-06-22 14:10:00,56.7,56.74,56.69,56.72,33741.0,45.7087,45.7409,45.7006,45.7248,33741.0
2017-06-22 14:15:00,56.72,56.73,56.7,56.73,15197.0,45.7248,45.7328,45.7087,45.7328,15197.0
2017-06-22 14:20:00,56.73,56.73,56.67,56.7,35922.0,45.7328,45.7328,45.6845,45.7087,35922.0
2017-06-22 14:25:00,56.7,56.74,56.7,56.72,28508.0,45.7087,45.7409,45.7087,45.7248,28508.0
2017-06-22 14:30:00,56.72,56.75,56.7,56.72,28147.0,45.7248,45.749,45.7087,45.7248,28147.0
2017-06-22 14:35:00,56.72,56.73,56.7,56.73,17448.0,45.7248,45.7328,45.7087,45.7328,17448.0
2017-06-22 14:40:00,56.72,56.73,56.69,56.72,28056.0,45.7248,45.7328,45.7006,45.7248,28056.0
2017-06-22 14:45:00,56.72,56.72,56.7,56.71,22628.0,45.7248,45.7248,45.7087,45.7167,22628.0
2017-06-22 14:50:00,56.7,56.71,56.66,56.68,33112.0,45.7087,45.7167,45.6764,45.6925,33112.0
2017-06-22 14:55:00,56.68,56.7,56.66,56.69,22832.0,45.6925,45.7087,45.6764,45.7006,22832.0
2017-06-22 15:00:00,56.69,56.7,56.67,56.69,48647.0,45.7006,45.7087,45.6845,45.7006,48647.0
2017-06-22 15:05:00,56.68,56.7,56.67,56.67,32196.0,45.6925,45.7087,45.6845,45.6845,32196.0
2017-06-22 15:10:00,56.68,56.68,56.63,56.63,36950.0,45.6925,45.6925,45.6522,45.6522,36950.0
2017-06-22 15:15:00,56.63,56.66,56.62,56.64,43585.0,45.6522,45.6764,45.6442,45.6603,43585.0
2017-06-22 15:20:00,56.64,56.66,56.63,56.66,45627.0,45.6603,45.6764,45.6522,45.6764,45627.0
2017-06-22 15:25:00,56.65,56.66,56.63,56.66,41025.0,45.6684,45.6764,45.6522,45.6764,41025.0
2017-06-22 15:30:00,56.65,56.66,56.63,56.65,48372.0,45.6684,45.6764,45.6522,45.6684,48372.0
2017-06-22 15:35:00,56.64,56.66,56.6,56.6,67373.0,45.6603,45.6764,45.6281,45.6281,67373.0
2017-06-22 15:40:00,56.61,56.62,56.58,56.62,68929.0,45.6361,45.6442,45.6119,45.6442,68929.0
2017-06-22 15:45:00,56.62,56.63,56.59,56.6,75480.0,45.6442,45.6522,45.62,45.6281,75480.0
2017-06-22 15:50:00,56.6,56.6,56.51,56.51,202177.0,45.6281,45.6281,45.5555,45.5555,202177.0
2017-06-22 15:55:00,56.52,56.52,56.44,56.47,522582.0,45.5636,45.5636,45.4991,45.5233,522582.0
2017-06-23 09:30:00,56.64,56.72,56.58,56.66,185399.0,45.6603,45.7248,45.6119,45.6764,185399.0
2017-06-23 09:35:00,56.66,56.83,56.66,56.83,75336.0,45.6764,45.8135,45.6764,45.8135,75336.0
2017-06-23 09:40:00,56.82,56.85,56.68,56.7,40611.0,45.8054,45.8296,45.6925,45.7087,40611.0
2017-06-23 09:45:00,56.71,56.72,56.61,56.67,52584.0,45.7167,45.7248,45.6361,45.6845,52584.0
2017-06-23 09:50:00,56.67,56.67,56.58,56.63,45438.0,45.6845,45.6845,45.6119,45.6522,45438.0
2017-06-23 09:55:00,56.62,56.7,56.57,56.7,41444.0,45.6442,45.7087,45.6039,45.7087,41444.0
2017-06-23 10:00:00,56.7,56.82,56.68,56.78,56294.0,45.7087,45.8054,45.6925,45.7732,56294.0
2017-06-23 10:05:00,56.77,56.8,56.75,56.8,40179.0,45.7651,45.7893,45.749,45.7893,40179.0
2017-06-23 10:10:00,56.79,56.9,56.79,56.87,48539.0,45.7812,45.8699,45.7812,45.8457,48539.0
2017-06-23 10:15:00,56.87,56.89,56.8,56.8,27722.0,45.8457,45.8618,45.7893,45.7893,27722.0
2017-06-23 10:20:00,56.79,56.89,56.78,56.88,41906.0,45.7812,45.8618,45.7732,45.8538,41906.0
2017-06-23 10:25:00,56.87,56.91,56.87,56.89,28139.0,45.8457,45.878,45.8457,45.8618,28139.0
2017-06-23 10:30:00,56.9,57.04,56.89,57.03,48168.0,45.8699,45.9828,45.8618,45.9747,48168.0
2017-06-23 10:35:00,57.03,57.04,57.01,57.03,38782.0,45.9747,45.9828,45.9586,45.9747,38782.0
2017-06-23 10:40:00,57.02,57.05,56.96,57.05,67494.0,45.9666,45.9908,45.9183,45.9908,67494.0
2017-06-23 10:45:00,57.05,57.08,57.03,57.08,41556.0,45.9908,46.015,45.9747,46.015,41556.0
2017-06-23 10:50:00,57.08,57.08,57.01,57.03,49457.0,46.015,46.015,45.9586,45.9747,49457.0
2017-06-23 10:55:00,57.03,57.04,56.98,57.0,31429.0,45.9747,45.9828,45.9344,45.9505,31429.0
2017-06-23 11:00:00,57.0,57.03,56.99,57.03,33929.0,45.9505,45.9747,45.9424,45.9747,33929.0
2017-06-23 11:05:00,57.02,57.05,57.0,57.02,25977.0,45.9666,45.9908,45.9505,45.9666,25977.0
2017-06-23 11:10:00,57.02,57.04,56.98,56.98,38068.0,45.9666,45.9828,45.9344,45.9344,38068.0
2017-06-23 11:15:00,56.98,56.98,56.95,56.98,28428.0,45.9344,45.9344,45.9102,45.9344,28428.0
2017-06-23 11:20:00,56.97,57.05,56.97,57.04,33464.0,45.9263,45.9908,45.9263,45.9828,33464.0
2017-06-23 11:25:00,57.04,57.06,56.99,57.0,25157.0,45.9828,45.9989,45.9424,45.9505,25157.0
2017-06-23 11:30:00,57.0,57.01,56.95,56.96,22199.0,45.9505,45.9586,45.9102,45.9183,22199.0
2017-06-23 11:35:00,56.96,56.99,56.95,56.99,21421.0,45.9183,45.9424,45.9102,45.9424,21421.0
2017-06-23 11:40:00,56.98,57.02,56.98,57.02,20691.0,45.9344,45.9666,45.9344,45.9666,20691.0
2017-06-23 11:45:00,57.02,57.07,57.01,57.06,44139.0,45.9666,46.0069,45.9586,45.9989,44139.0
2017-06-23 11:50:00,57.06,57.09,57.06,57.08,18913.0,45.9989,46.0231,45.9989,46.015,18913.0
2017-06-23 11:55:00,57.08,57.12,57.08,57.1,31017.0,46.015,46.0472,46.015,46.0311,31017.0
2017-06-23 12:00:00,57.1,57.12,57.09,57.12,24854.0,46.0311,46.0472,46.0231,46.0472,24854.0
2017-06-23 12:05:00,57.11,57.12,57.1,57.11,26497.0,46.0392,46.0472,46.0311,46.0392,26497.0
2017-06-23 12:10:00,57.11,57.16,57.1,57.13,29127.0,46.0392,46.0795,46.0311,46.0553,29127.0
2017-06-23 12:15:00,57.13,57.16,57.12,57.15,18706.0,46.0553,46.0795,46.0472,46.0714,18706.0
2017-06-23 12:20:00,57.16,57.19,57.15,57.18,24862.0,46.0795,46.1037,46.0714,46.0956,24862.0
2017-06-23 12:25:00,57.18,57.2,57.18,57.19,22008.0,46.0956,46.1117,46.0956,46.1037,22008.0
2017-06-23 12:30:00,57.2,57.27,57.19,57.27,40505.0,46.1117,46.1682,46.1037,46.1682,40505.0
2017-06-23 12:35:00,57.27,57.27,57.19,57.2,98405.0,46.1682,46.1682,46.1037,46.1117,98405.0
2017-06-23 12:40:00,57.2,57.2,57.19,57.19,22615.0,46.1117,46.1117,46.1037,46.1037,22615.0
2017-06-23 12:45:00,57.2,57.26,57.19,57.24,98654.0,46.1117,46.1601,46.1037,46.144,98654.0
2017-06-23 12:50:00,57.23,57.24,57.22,57.23,28932.0,46.1359,46.144,46.1279,46.1359,28932.0
2017-06-23 12:55:00,57.22,57.23,57.2,57.2,17902.0,46.1279,46.1359,46.1117,46.1117,17902.0
2017-06-23 13:00:00,57.21,57.22,57.19,57.2,35774.0,46.1198,46.1279,46.1037,46.1117,35774.0
2017-06-23 13:05:00,57.19,57.2,57.18,57.2,48812.0,46.1037,46.1117,46.0956,46.1117,48812.0
2017-06-23 13:10:00,57.2,57.25,57.19,57.25,40008.0,46.1117,46.152,46.1037,46.152,40008.0
2017-06-23 13:15:00,57.25,57.3,57.24,57.3,65824.0,46.152,46.1924,46.144,46.1924,65824.0
2017-06-23 13:20:00,57.29,57.3,57.28,57.28,35917.0,46.1843,46.1924,46.1762,46.1762,35917.0
2017-06-23 13:25:00,57.29,57.3,57.27,57.3,38435.0,46.1843,46.1924,46.1682,46.1924,38435.0
2017-06-23 13:30:00,57.29,57.33,57.29,57.31,42331.0,46.1843,46.2165,46.1843,46.2004,42331.0
2017-06-23 13:35:00,57.32,57.37,57.3,57.36,40712.0,46.2085,46.2488,46.1924,46.2407,40712.0
2017-06-23 13:40:00,57.35,57.36,57.32,57.33,89432.0,46.2327,46.2407,46.2085,46.2165,89432.0
2017-06-23 13:45:00,57.33,57.34,57.3,57.31,96578.0,46.2165,46.2246,46.1924,46.2004,96578.0
2017-06-23 13:50:00,57.32,57.34,57.31,57.33,50465.0,46.2085,46.2246,46.2004,46.2165,50465.0
2017-06-23 13:55:00,57.32,57.33,57.29,57.29,30492.0,46.2085,46.2165,46.1843,46.1843,30492.0
2017-06-23 14:00:00,57.29,57.36,57.29,57.35,63497.0,46.1843,46.2407,46.1843,46.2327,63497.0
2017-06-23 14:05:00,57.35,57.36,57.34,57.36,53631.0,46.2327,46.2407,46.2246,46.2407,53631.0
2017-06-23 14:10:00,57.36,57.4,57.36,57.39,43908.0,46.2407,46.273,46.2407,46.2649,43908.0
2017-06-23 14:15:00,57.38,57.39,57.36,57.36,46493.0,46.2568,46.2649,46.2407,46.2407,46493.0
2017-06-23 14:20:00,57.37,57.42,57.35,57.35,47778.0,46.2488,46.2891,46.2327,46.2327,47778.0
2017-06-23 14:25:00,57.36,57.41,57.35,57.41,187733.0,46.2407,46.281,46.2327,46.281,187733.0
2017-06-23 14:30:00,57.41,57.43,57.37,57.42,88981.0,46.281,46.2972,46.2488,46.2891,88981.0
2017-06-23 14:35:00,57.42,57.44,57.38,57.38,77270.0,46.2891,46.3052,46.2568,46.2568,77270.0
2017-06-23 14:40:00,57.37,57.37,57.26,57.26,64183.0,46.2488,46.2488,46.1601,46.1601,64183.0
2017-06-23 14:45:00,57.26,57.31,57.24,57.27,40143.0,46.1601,46.2004,46.144,46.1682,40143.0
2017-06-23 14:50:00,57.27,57.37,57.27,57.34,89940.0,46.1682,46.2488,46.1682,46.2246,89940.0
2017-06-23 14:55:00,57.34,57.35,57.26,57.27,23515.0,46.2246,46.2327,46.1601,46.1682,23515.0
2017-06-23 15:00:00,57.27,57.28,57.19,57.22,56440.0,46.1682,46.1762,46.1037,46.1279,56440.0
2017-06-23 15:05:00,57.21,57.3,57.2,57.29,83667.0,46.1198,46.1924,46.1117,46.1843,83667.0
2017-06-23 15:10:00,57.29,57.3,57.19,57.19,417313.0,46.1843,46.1924,46.1037,46.1037,417313.0
2017-06-23 15:15:00,57.2,57.2,57.16,57.19,144133.0,46.1117,46.1117,46.0795,46.1037,144133.0
2017-06-23 15:20:00,57.2,57.2,57.1,57.11,42680.0,46.1117,46.1117,46.0311,46.0392,42680.0
2017-06-23 15:25:00,57.1,57.12,57.04,57.04,80134.0,46.0311,46.0472,45.9828,45.9828,80134.0
2017-06-23 15:30:00,57.04,57.09,57.01,57.08,117565.0,45.9828,46.0231,45.9586,46.015,117565.0
2017-06-23 15:35:00,57.08,57.12,57.07,57.07,141003.0,46.015,46.0472,46.0069,46.0069,141003.0
2017-06-23 15:40:00,57.07,57.16,57.05,57.14,152725.0,46.0069,46.0795,45.9908,46.0634,152725.0
2017-06-23 15:45:00,57.14,57.16,57.04,57.04,154483.0,46.0634,46.0795,45.9828,45.9828,154483.0
2017-06-23 15:50:00,57.05,57.05,56.91,56.98,302187.0,45.9908,45.9908,45.878,45.9344,302187.0
2017-06-23 15:55:00,56.99,57.0,56.84,56.91,752770.0,45.9424,45.9505,45.8215,45.878,752770.0
2017-06-26 09:30:00,57.15,57.4,57.02,57.31,182183.0,46.0714,46.273,45.9666,46.2004,182183.0
2017-06-26 09:35:00,57.32,57.41,57.25,57.39,84323.0,46.2085,46.281,46.152,46.2649,84323.0
2017-06-26 09:40:00,57.4,57.63,57.34,57.63,92763.0,46.273,46.4584,46.2246,46.4584,92763.0
2017-06-26 09:45:00,57.63,57.69,57.56,57.57,59793.0,46.4584,46.5068,46.402,46.41,59793.0
2017-06-26 09:50:00,57.57,57.58,57.49,57.5,70966.0,46.41,46.4181,46.3455,46.3536,70966.0
2017-06-26 09:55:00,57.5,57.5,57.42,57.49,83557.0,46.3536,46.3536,46.2891,46.3455,83557.0
2017-06-26 10:00:00,57.49,57.5,57.37,57.37,64495.0,46.3455,46.3536,46.2488,46.2488,64495.0
2017-06-26 10:05:00,57.38,57.51,57.37,57.43,273575.0,46.2568,46.3616,46.2488,46.2972,273575.0
2017-06-26 10:10:00,57.42,57.43,57.37,57.38,54379.0,46.2891,46.2972,46.2488,46.2568,54379.0
2017-06-26 10:15:00,57.36,57.38,57.29,57.31,82043.0,46.2407,46.2568,46.1843,46.2004,82043.0
2017-06-26 10:20:00,57.31,57.32,57.22,57.23,55549.0,46.2004,46.2085,46.1279,46.1359,55549.0
2017-06-26 10:25:00,57.23,57.25,57.16,57.21,49545.0,46.1359,46.152,46.0795,46.1198,49545.0
2017-06-26 10:30:00,57.22,57.24,57.1,57.11,140635.0,46.1279,46.144,46.0311,46.0392,140635.0
2017-06-26 10:35:00,57.11,57.12,56.97,56.97,80620.0,46.0392,46.0472,45.9263,45.9263,80620.0
2017-06-26 10:40:00,56.98,56.98,56.88,56.9,100835.0,45.9344,45.9344,45.8538,45.8699,100835.0
2017-06-26 10:45:00,56.9,56.9,56.83,56.85,66747.0,45.8699,45.8699,45.8135,45.8296,66747.0
2017-06-26 10:50:00,56.85,56.89,56.81,56.83,95878.0,45.8296,45.8618,45.7973,45.8135,95878.0
2017-06-26 10:55:00,56.84,56.85,56.71,56.76,102531.0,45.8215,45.8296,45.7167,45.757,102531.0
2017-06-26 11:00:00,56.76,56.81,56.67,56.7,135905.0,45.757,45.7973,45.6845,45.7087,135905.0
2017-06-26 11:05:00,56.71,56.72,56.6,56.62,108383.0,45.7167,45.7248,45.6281,45.6442,108383.0
2017-06-26 11:10:00,56.62,56.63,56.54,56.56,88554.0,45.6442,45.6522,45.5797,45.5958,88554.0
2017-06-26 11:15:00,56.56,56.58,56.49,56.51,202722.0,45.5958,45.6119,45.5394,45.5555,202722.0
2017-06-26 11:20:00,56.51,56.53,56.33,56.39,192918.0,45.5555,45.5716,45.4104,45.4588,192918.0
2017-06-26 11:25:00,56.39,56.41,56.35,56.37,127363.0,45.4588,45.4749,45.4265,45.4426,127363.0
2017-06-26 11:30:00,56.37,56.39,56.28,56.28,102509.0,45.4426,45.4588,45.3701,45.3701,102509.0
2017-06-26 11:35:00,56.29,56.31,56.21,56.3,145545.0,45.3781,45.3943,45.3137,45.3862,145545.0
2017-06-26 11:40:00,56.3,56.35,56.21,56.34,109406.0,45.3862,45.4265,45.3137,45.4185,109406.0
2017-06-26 11:45:00,56.34,56.44,56.33,56.42,97712.0,45.4185,45.4991,45.4104,45.4829,97712.0
2017-06-26 11:50:00,56.42,56.54,56.42,56.47,64526.0,45.4829,45.5797,45.4829,45.5233,64526.0
2017-06-26 11:55:00,56.47,56.53,56.47,56.49,39473.0,45.5233,45.5716,45.5233,45.5394,39473.0
2017-06-26 12:00:00,56.49,56.53,56.45,56.45,50911.0,45.5394,45.5716,45.5071,45.5071,50911.0
2017-06-26 12:05:00,56.46,56.53,56.43,56.51,40322.0,45.5152,45.5716,45.491,45.5555,40322.0
2017-06-26 12:10:00,56.52,56.52,56.48,56.49,29620.0,45.5636,45.5636,45.5313,45.5394,29620.0
2017-06-26 12:15:00,56.49,56.5,56.43,56.44,34282.0,45.5394,45.5474,45.491,45.4991,34282.0
2017-06-26 12:20:00,56.43,56.53,56.42,56.48,36185.0,45.491,45.5716,45.4829,45.5313,36185.0
2017-06-26 12:25:00,56.48,56.49,56.39,56.41,32963.0,45.5313,45.5394,45.4588,45.4749,32963.0
2017-06-26 12:30:00,56.4,56.43,56.4,56.42,35348.0,45.4668,45.491,45.4668,45.4829,35348.0
2017-06-26 12:35:00,56.42,56.5,56.39,56.49,60884.0,45.4829,45.5474,45.4588,45.5394,60884.0
2017-06-26 12:40:00,56.5,56.6,56.49,56.59,45973.0,45.5474,45.6281,45.5394,45.62,45973.0
2017-06-26 12:45:00,56.58,56.59,56.55,56.58,33370.0,45.6119,45.62,45.5877,45.6119,33370.0
2017-06-26 12:50:00,56.58,56.67,56.57,56.66,39919.0,45.6119,45.6845,45.6039,45.6764,39919.0
2017-06-26 12:55:00,56.66,56.67,56.58,56.61,23501.0,45.6764,45.6845,45.6119,45.6361,23501.0
2017-06-26 13:00:00,56.61,56.62,56.56,56.57,31879.0,45.6361,45.6442,45.5958,45.6039,31879.0
2017-06-26 13:05:00,56.57,56.58,56.55,56.57,25236.0,45.6039,45.6119,45.5877,45.6039,25236.0
2017-06-26 13:10:00,56.57,56.57,56.52,56.53,48859.0,45.6039,45.6039,45.5636,45.5716,48859.0
2017-06-26 13:15:00,56.53,56.54,56.51,56.52,62899.0,45.5716,45.5797,45.5555,45.5636,62899.0
2017-06-26 13:20:00,56.53,56.56,56.53,56.55,26200.0,45.5716,45.5958,45.5716,45.5877,26200.0
2017-06-26 13:25:00,56.55,56.63,56.54,56.62,40915.0,45.5877,45.6522,45.5797,45.6442,40915.0
2017-06-26 13:30:00,56.62,56.68,56.6,56.66,24397.0,45.6442,45.6925,45.6281,45.6764,24397.0
2017-06-26 13:35:00,56.67,56.67,56.64,56.64,16722.0,45.6845,45.6845,45.6603,45.6603,16722.0
2017-06-26 13:40:00,56.65,56.68,56.62,56.64,23538.0,45.6684,45.6925,45.6442,45.6603,23538.0
2017-06-26 13:45:00,56.64,56.69,56.64,56.65,21082.0,45.6603,45.7006,45.6603,45.6684,21082.0
2017-06-26 13:50:00,56.64,56.65,56.61,56.64,18029.0,45.6603,45.6684,45.6361,45.6603,18029.0
2017-06-26 13:55:00,56.64,56.71,56.63,56.68,26771.0,45.6603,45.7167,45.6522,45.6925,26771.0
2017-06-26 14:00:00,56.68,56.68,56.6,56.6,24657.0,45.6925,45.6925,45.6281,45.6281,24657.0
2017-06-26 14:05:00,56.6,56.62,56.59,56.6,27436.0,45.6281,45.6442,45.62,45.6281,27436.0
2017-06-26 14:10:00,56.59,56.61,56.57,56.6,34077.0,45.62,45.6361,45.6039,45.6281,34077.0
2017-06-26 14:15:00,56.59,56.61,56.56,56.59,32698.0,45.62,45.6361,45.5958,45.62,32698.0
2017-06-26 14:20:00,56.59,56.6,56.57,56.59,50942.0,45.62,45.6281,45.6039,45.62,50942.0
2017-06-26 14:25:00,56.58,56.63,56.58,56.62,29261.0,45.6119,45.6522,45.6119,45.6442,29261.0
2017-06-26 14:30:00,56.62,56.68,56.6,56.68,55711.0,45.6442,45.6925,45.6281,45.6925,55711.0
2017-06-26 14:35:00,56.68,56.74,56.66,56.73,40356.0,45.6925,45.7409,45.6764,45.7328,40356.0
2017-06-26 14:40:00,56.73,56.78,56.72,56.73,50136.0,45.7328,45.7732,45.7248,45.7328,50136.0
2017-06-26 14:45:00,56.74,56.76,56.71,56.75,47760.0,45.7409,45.757,45.7167,45.749,47760.0
2017-06-26 14:50:00,56.75,56.78,56.74,56.78,19689.0,45.749,45.7732,45.7409,45.7732,19689.0
2017-06-26 14:55:00,56.77,56.78,56.68,56.71,35598.0,45.7651,45.7732,45.6925,45.7167,35598.0
2017-06-26 15:00:00,56.71,56.71,56.58,56.68,124268.0,45.7167,45.7167,45.6119,45.6925,124268.0
2017-06-26 15:05:00,56.68,56.69,56.66,56.69,22931.0,45.6925,45.7006,45.6764,45.7006,22931.0
2017-06-26 15:10:00,56.7,56.71,56.66,56.7,32826.0,45.7087,45.7167,45.6764,45.7087,32826.0
2017-06-26 15:15:00,56.69,56.72,56.67,56.71,39528.0,45.7006,45.7248,45.6845,45.7167,39528.0
2017-06-26 15:20:00,56.71,56.71,56.65,56.65,53519.0,45.7167,45.7167,45.6684,45.6684,53519.0
2017-06-26 15:25:00,56.65,56.67,56.58,56.61,74640.0,45.6684,45.6845,45.6119,45.6361,74640.0
2017-06-26 15:30:00,56.61,56.67,56.6,56.67,110369.0,45.6361,45.6845,45.6281,45.6845,110369.0
2017-06-26 15:35:00,56.67,56.67,56.62,56.63,58780.0,45.6845,45.6845,45.6442,45.6522,58780.0
2017-06-26 15:40:00,56.63,56.67,56.56,56.59,102102.0,45.6522,45.6845,45.5958,45.62,102102.0
2017-06-26 15:45:00,56.58,56.61,56.55,56.57,80017.0,45.6119,45.6361,45.5877,45.6039,80017.0
2017-06-26 15:50:00,56.56,56.61,56.54,56.55,149311.0,45.5958,45.6361,45.5797,45.5877,149311.0
2017-06-26 15:55:00,56.55,56.59,56.54,56.57,326238.0,45.5877,45.62,45.5797,45.6039,326238.0
2017-06-27 09:30:00,56.29,56.33,55.86,55.98,272325.0,45.3781,45.4104,45.0315,45.1282,272325.0
2017-06-27 09:35:00,55.98,56.13,55.97,56.06,85358.0,45.1282,45.2492,45.1202,45.1927,85358.0
2017-06-27 09:40:00,56.06,56.16,55.99,56.09,128764.0,45.1927,45.2733,45.1363,45.2169,128764.0
2017-06-27 09:45:00,56.1,56.14,55.99,56.03,80531.0,45.225,45.2572,45.1363,45.1685,80531.0
2017-06-27 09:50:00,56.02,56.1,55.99,56.05,58861.0,45.1605,45.225,45.1363,45.1847,58861.0
2017-06-27 09:55:00,56.06,56.11,55.97,56.01,85806.0,45.1927,45.233,45.1202,45.1524,85806.0
2017-06-27 10:00:00,56.02,56.17,56.01,56.14,70933.0,45.1605,45.2814,45.1524,45.2572,70933.0
2017-06-27 10:05:00,56.13,56.22,56.1,56.19,64847.0,45.2492,45.3217,45.225,45.2975,64847.0
2017-06-27 10:10:00,56.19,56.21,56.11,56.14,55326.0,45.2975,45.3137,45.233,45.2572,55326.0
2017-06-27 10:15:00,56.14,56.15,56.04,56.05,51418.0,45.2572,45.2653,45.1766,45.1847,51418.0
2017-06-27 10:20:00,56.05,56.12,56.04,56.05,41529.0,45.1847,45.2411,45.1766,45.1847,41529.0
2017-06-27 10:25:00,56.04,56.1,55.98,56.0,77680.0,45.1766,45.225,45.1282,45.1444,77680.0
2017-06-27 10:30:00,56.0,56.14,56.0,56.11,76355.0,45.1444,45.2572,45.1444,45.233,76355.0
2017-06-27 10:35:00,56.11,56.26,56.11,56.25,48520.0,45.233,45.354,45.233,45.3459,48520.0
2017-06-27 10:40:00,56.25,56.3,56.23,56.23,49217.0,45.3459,45.3862,45.3298,45.3298,49217.0
2017-06-27 10:45:00,56.24,56.3,56.19,56.22,43081.0,45.3378,45.3862,45.2975,45.3217,43081.0
2017-06-27 10:50:00,56.22,56.25,56.2,56.23,41089.0,45.3217,45.3459,45.3056,45.3298,41089.0
2017-06-27 10:55:00,56.24,56.26,56.2,56.24,42231.0,45.3378,45.354,45.3056,45.3378,42231.0
2017-06-27 11:00:00,56.23,56.27,56.22,56.27,39423.0,45.3298,45.362,45.3217,45.362,39423.0
2017-06-27 11:05:00,56.28,56.28,56.23,56.23,34861.0,45.3701,45.3701,45.3298,45.3298,34861.0
2017-06-27 11:10:00,56.23,56.25,56.19,56.19,43344.0,45.3298,45.3459,45.2975,45.2975,43344.0
2017-06-27 11:15:00,56.19,56.23,56.18,56.2,44995.0,45.2975,45.3298,45.2895,45.3056,44995.0
2017-06-27 11:20:00,56.2,56.26,56.2,56.23,53246.0,45.3056,45.354,45.3056,45.3298,53246.0
2017-06-27 11:25:00,56.23,56.28,56.23,56.26,40174.0,45.3298,45.3701,45.3298,45.354,40174.0
2017-06-27 11:30:00,56.27,56.3,56.26,56.27,94024.0,45.362,45.3862,45.354,45.362,94024.0
2017-06-27 11:35:00,56.27,56.27,56.2,56.26,40978.0,45.362,45.362,45.3056,45.354,40978.0
2017-06-27 11:40:00,56.26,56.3,56.25,56.28,29955.0,45.354,45.3862,45.3459,45.3701,29955.0
2017-06-27 11:45:00,56.28,56.29,56.24,56.26,35751.0,45.3701,45.3781,45.3378,45.354,35751.0
2017-06-27 11:50:00,56.27,56.27,56.2,56.2,26518.0,45.362,45.362,45.3056,45.3056,26518.0
2017-06-27 11:55:00,56.2,56.26,56.2,56.23,27501.0,45.3056,45.354,45.3056,45.3298,27501.0
2017-06-27 12:00:00,56.24,56.26,56.21,56.26,43574.0,45.3378,45.354,45.3137,45.354,43574.0
2017-06-27 12:05:00,56.26,56.3,56.24,56.28,39062.0,45.354,45.3862,45.3378,45.3701,39062.0
2017-06-27 12:10:00,56.29,56.29,56.24,56.26,23256.0,45.3781,45.3781,45.3378,45.354,23256.0
2017-06-27 12:15:00,56.26,56.26,56.18,56.2,28319.0,45.354,45.354,45.2895,45.3056,28319.0
2017-06-27 12:20:00,56.19,56.22,56.19,56.21,21305.0,45.2975,45.3217,45.2975,45.3137,21305.0
2017-06-27 12:25:00,56.21,56.24,56.19,56.2,26958.0,45.3137,45.3378,45.2975,45.3056,26958.0
2017-06-27 12:30:00,56.19,56.21,56.15,56.17,32417.0,45.2975,45.3137,45.2653,45.2814,32417.0
2017-06-27 12:35:00,56.17,56.17,56.05,56.06,70249.0,45.2814,45.2814,45.1847,45.1927,70249.0
2017-06-27 12:40:00,56.05,56.1,56.04,56.09,67732.0,45.1847,45.225,45.1766,45.2169,67732.0
2017-06-27 12:45:00,56.08,56.09,56.07,56.08,17025.0,45.2089,45.2169,45.2008,45.2089,17025.0
2017-06-27 12:50:00,56.07,56.09,55.98,55.99,43305.0,45.2008,45.2169,45.1282,45.1363,43305.0
2017-06-27 12:55:00,56.0,56.06,55.98,56.03,62706.0,45.1444,45.1927,45.1282,45.1685,62706.0
2017-06-27 13:00:00,56.02,56.07,55.99,56.07,46504.0,45.1605,45.2008,45.1363,45.2008,46504.0
2017-06-27 13:05:00,56.06,56.07,55.95,55.96,44965.0,45.1927,45.2008,45.1041,45.1121,44965.0
2017-06-27 13:10:00,55.97,56.0,55.93,55.95,38417.0,45.1202,45.1444,45.0879,45.1041,38417.0
2017-06-27 13:15:00,55.96,55.97,55.92,55.94,83800.0,45.1121,45.1202,45.0799,45.096,83800.0
2017-06-27 13:20:00,55.94,56.01,55.94,55.99,56392.0,45.096,45.1524,45.096,45.1363,56392.0
2017-06-27 13:25:00,55.99,56.03,55.98,56.01,29865.0,45.1363,45.1685,45.1282,45.1524,29865.0
2017-06-27 13:30:00,56.02,56.03,55.97,56.0,45616.0,45.1605,45.1685,45.1202,45.1444,45616.0
2017-06-27 13:35:00,55.99,56.02,55.83,55.84,87703.0,45.1363,45.1605,45.0073,45.0154,87703.0
2017-06-27 13:40:00,55.84,55.92,55.82,55.86,68366.0,45.0154,45.0799,44.9993,45.0315,68366.0
2017-06-27 13:45:00,55.86,55.86,55.71,55.8,100399.0,45.0315,45.0315,44.9106,44.9831,100399.0
2017-06-27 13:50:00,55.79,55.83,55.77,55.78,34499.0,44.9751,45.0073,44.9589,44.967,34499.0
2017-06-27 13:55:00,55.79,55.8,55.73,55.76,48591.0,44.9751,44.9831,44.9267,44.9509,48591.0
2017-06-27 14:00:00,55.76,55.8,55.71,55.75,64626.0,44.9509,44.9831,44.9106,44.9428,64626.0
2017-06-27 14:05:00,55.75,55.76,55.67,55.73,62193.0,44.9428,44.9509,44.8783,44.9267,62193.0
2017-06-27 14:10:00,55.73,55.74,55.65,55.66,64653.0,44.9267,44.9348,44.8622,44.8703,64653.0
2017-06-27 14:15:00,55.67,55.76,55.65,55.76,52098.0,44.8783,44.9509,44.8622,44.9509,52098.0
2017-06-27 14:20:00,55.75,55.75,55.67,55.69,55431.0,44.9428,44.9428,44.8783,44.8945,55431.0
2017-06-27 14:25:00,55.7,55.84,55.69,55.84,53730.0,44.9025,45.0154,44.8945,45.0154,53730.0
2017-06-27 14:30:00,55.83,55.85,55.8,55.83,40635.0,45.0073,45.0234,44.9831,45.0073,40635.0
2017-06-27 14:35:00,55.84,55.85,55.81,55.82,40465.0,45.0154,45.0234,44.9912,44.9993,40465.0
2017-06-27 14:40:00,55.83,55.85,55.79,55.82,39431.0,45.0073,45.0234,44.9751,44.9993,39431.0
2017-06-27 14:45:00,55.82,55.91,55.82,55.89,39687.0,44.9993,45.0718,44.9993,45.0557,39687.0
2017-06-27 14:50:00,55.89,55.92,55.85,55.86,55697.0,45.0557,45.0799,45.0234,45.0315,55697.0
2017-06-27 14:55:00,55.87,55.89,55.83,55.83,44132.0,45.0396,45.0557,45.0073,45.0073,44132.0
2017-06-27 15:00:00,55.83,55.89,55.82,55.88,39685.0,45.0073,45.0557,44.9993,45.0476,39685.0
2017-06-27 15:05:00,55.88,55.88,55.78,55.8,88346.0,45.0476,45.0476,44.967,44.9831,88346.0
2017-06-27 15:10:00,55.8,55.83,55.78,55.82,49402.0,44.9831,45.0073,44.967,44.9993,49402.0
2017-06-27 15:15:00,55.81,55.82,55.71,55.73,48123.0,44.9912,44.9993,44.9106,44.9267,48123.0
2017-06-27 15:20:00,55.72,55.77,55.72,55.75,52165.0,44.9186,44.9589,44.9186,44.9428,52165.0
2017-06-27 15:25:00,55.75,55.75,55.66,55.69,80995.0,44.9428,44.9428,44.8703,44.8945,80995.0
2017-06-27 15:30:00,55.69,55.7,55.6,55.61,109167.0,44.8945,44.9025,44.8219,44.83,109167.0
2017-06-27 15:35:00,55.6,55.62,55.57,55.58,126429.0,44.8219,44.838,44.7977,44.8058,126429.0
2017-06-27 15:40:00,55.58,55.6,55.52,55.57,164848.0,44.8058,44.8219,44.7574,44.7977,164848.0
2017-06-27 15:45:00,55.57,55.63,55.56,55.61,108785.0,44.7977,44.8461,44.7897,44.83,108785.0
2017-06-27 15:50:00,55.6,55.61,55.49,55.5,327551.0,44.8219,44.83,44.7332,44.7413,327551.0
2017-06-27 15:55:00,55.51,55.52,55.41,55.43,545268.0,44.7493,44.7574,44.6687,44.6849,545268.0
2017-06-28 09:30:00,55.4,55.56,55.26,55.28,264503.0,44.6607,44.7897,44.5478,44.5639,264503.0
2017-06-28 09:35:00,55.29,55.36,55.18,55.28,124487.0,44.572,44.6284,44.4833,44.5639,124487.0
2017-06-28 09:40:00,55.29,55.44,55.28,55.4,56424.0,44.572,44.6929,44.5639,44.6607,56424.0
2017-06-28 09:45:00,55.4,55.47,55.31,55.45,76577.0,44.6607,44.7171,44.5881,44.701,76577.0
2017-06-28 09:50:00,55.46,55.57,55.41,55.48,126738.0,44.709,44.7977,44.6687,44.7252,126738.0
2017-06-28 09:55:00,55.48,55.56,55.44,55.44,106333.0,44.7252,44.7897,44.6929,44.6929,106333.0
2017-06-28 10:00:00,55.43,55.53,55.41,55.53,88956.0,44.6849,44.7655,44.6687,44.7655,88956.0
2017-06-28 10:05:00,55.53,55.65,55.52,55.58,137290.0,44.7655,44.8622,44.7574,44.8058,137290.0
2017-06-28 10:10:00,55.58,55.59,55.52,55.55,169782.0,44.8058,44.8138,44.7574,44.7816,169782.0
2017-06-28 10:15:00,55.55,55.73,55.54,55.71,54017.0,44.7816,44.9267,44.7735,44.9106,54017.0
2017-06-28 10:20:00,55.71,55.76,55.65,55.66,68524.0,44.9106,44.9509,44.8622,44.8703,68524.0
2017-06-28 10:25:00,55.66,55.7,55.59,55.61,75844.0,44.8703,44.9025,44.8138,44.83,75844.0
2017-06-28 10:30:00,55.62,55.7,55.59,55.68,102581.0,44.838,44.9025,44.8138,44.8864,102581.0
2017-06-28 10:35:00,55.69,55.74,55.67,55.68,37393.0,44.8945,44.9348,44.8783,44.8864,37393.0
2017-06-28 10:40:00,55.68,55.73,55.62,55.72,138382.0,44.8864,44.9267,44.838,44.9186,138382.0
2017-06-28 10:45:00,55.73,55.87,55.7,55.86,90050.0,44.9267,45.0396,44.9025,45.0315,90050.0
2017-06-28 10:50:00,55.87,55.91,55.8,55.87,64124.0,45.0396,45.0718,44.9831,45.0396,64124.0
2017-06-28 10:55:00,55.87,55.89,55.81,55.83,67169.0,45.0396,45.0557,44.9912,45.0073,67169.0
2017-06-28 11:00:00,55.82,55.89,55.77,55.8,61500.0,44.9993,45.0557,44.9589,44.9831,61500.0
2017-06-28 11:05:00,55.8,55.82,55.76,55.76,39212.0,44.9831,44.9993,44.9509,44.9509,39212.0
2017-06-28 11:10:00,55.75,55.78,55.72,55.74,52469.0,44.9428,44.967,44.9186,44.9348,52469.0
2017-06-28 11:15:00,55.75,55.77,55.7,55.72,53436.0,44.9428,44.9589,44.9025,44.9186,53436.0
2017-06-28 11:20:00,55.72,55.73,55.69,55.7,39360.0,44.9186,44.9267,44.8945,44.9025,39360.0
2017-06-28 11:25:00,55.71,55.73,55.68,55.69,38205.0,44.9106,44.9267,44.8864,44.8945,38205.0
2017-06-28 11:30:00,55.7,55.72,55.66,55.67,46000.0,44.9025,44.9186,44.8703,44.8783,46000.0
2017-06-28 11:35:00,55.67,55.74,55.67,55.72,33952.0,44.8783,44.9348,44.8783,44.9186,33952.0
2017-06-28 11:40:00,55.73,55.75,55.71,55.74,31706.0,44.9267,44.9428,44.9106,44.9348,31706.0
2017-06-28 11:45:00,55.74,55.82,55.73,55.79,48269.0,44.9348,44.9993,44.9267,44.9751,48269.0
2017-06-28 11:50:00,55.79,55.88,55.79,55.86,54791.0,44.9751,45.0476,44.9751,45.0315,54791.0
2017-06-28 11:55:00,55.86,55.9,55.84,55.86,42937.0,45.0315,45.0637,45.0154,45.0315,42937.0
2017-06-28 12:00:00,55.86,55.9,55.85,55.87,35402.0,45.0315,45.0637,45.0234,45.0396,35402.0
2017-06-28 12:05:00,55.87,55.91,55.86,55.89,48141.0,45.0396,45.0718,45.0315,45.0557,48141.0
2017-06-28 12:10:00,55.89,55.93,55.89,55.9,45354.0,45.0557,45.0879,45.0557,45.0637,45354.0
2017-06-28 12:15:00,55.9,55.93,55.88,55.92,61418.0,45.0637,45.0879,45.0476,45.0799,61418.0
2017-06-28 12:20:00,55.92,55.97,55.9,55.97,85092.0,45.0799,45.1202,45.0637,45.1202,85092.0
2017-06-28 12:25:00,55.95,55.98,55.95,55.96,46275.0,45.1041,45.1282,45.1041,45.1121,46275.0
2017-06-28 12:30:00,55.96,55.99,55.95,55.98,69265.0,45.1121,45.1363,45.1041,45.1282,69265.0
2017-06-28 12:35:00,55.98,56.07,55.97,56.07,72932.0,45.1282,45.2008,45.1202,45.2008,72932.0
2017-06-28 12:40:00,56.07,56.09,56.03,56.06,45243.0,45.2008,45.2169,45.1685,45.1927,45243.0
2017-06-28 12:45:00,56.06,56.14,56.06,56.12,57291.0,45.1927,45.2572,45.1927,45.2411,57291.0
2017-06-28 12:50:00,56.12,56.17,56.11,56.16,54618.0,45.2411,45.2814,45.233,45.2733,54618.0
2017-06-28 12:55:00,56.16,56.17,56.12,56.16,44580.0,45.2733,45.2814,45.2411,45.2733,44580.0
2017-06-28 13:00:00,56.16,56.21,56.14,56.2,73566.0,45.2733,45.3137,45.2572,45.3056,73566.0
2017-06-28 13:05:00,56.2,56.23,56.14,56.19,103440.0,45.3056,45.3298,45.2572,45.2975,103440.0
2017-06-28 13:10:00,56.19,56.2,56.15,56.17,42462.0,45.2975,45.3056,45.2653,45.2814,42462.0
2017-06-28 13:15:00,56.18,56.25,56.17,56.24,44887.0,45.2895,45.3459,45.2814,45.3378,44887.0
2017-06-28 13:20:00,56.23,56.25,56.21,56.25,46857.0,45.3298,45.3459,45.3137,45.3459,46857.0
2017-06-28 13:25:00,56.25,56.32,56.23,56.25,94946.0,45.3459,45.4023,45.3298,45.3459,94946.0
2017-06-28 13:30:00,56.25,56.25,56.18,56.2,45658.0,45.3459,45.3459,45.2895,45.3056,45658.0
2017-06-28 13:35:00,56.2,56.26,56.18,56.21,43543.0,45.3056,45.354,45.2895,45.3137,43543.0
2017-06-28 13:40:00,56.21,56.22,56.18,56.21,34117.0,45.3137,45.3217,45.2895,45.3137,34117.0
2017-06-28 13:45:00,56.22,56.24,56.18,56.19,45183.0,45.3217,45.3378,45.2895,45.2975,45183.0
2017-06-28 13:50:00,56.19,56.24,56.18,56.22,37678.0,45.2975,45.3378,45.2895,45.3217,37678.0
2017-06-28 13:55:00,56.22,56.23,56.18,56.22,33133.0,45.3217,45.3298,45.2895,45.3217,33133.0
2017-06-28 14:00:00,56.22,56.23,56.14,56.14,35000.0,45.3217,45.3298,45.2572,45.2572,35000.0
2017-06-28 14:05:00,56.15,56.23,56.12,56.19,53467.0,45.2653,45.3298,45.2411,45.2975,53467.0
2017-06-28 14:10:00,56.2,56.2,56.16,56.17,39898.0,45.3056,45.3056,45.2733,45.2814,39898.0
2017-06-28 14:15:00,56.17,56.19,56.15,56.16,33794.0,45.2814,45.2975,45.2653,45.2733,33794.0
2017-06-28 14:20:00,56.16,56.17,56.16,56.16,51525.0,45.2733,45.2814,45.2733,45.2733,51525.0
2017-06-28 14:25:00,56.17,56.17,56.05,56.07,75519.0,45.2814,45.2814,45.1847,45.2008,75519.0
2017-06-28 14:30:00,56.07,56.14,56.04,56.14,106269.0,45.2008,45.2572,45.1766,45.2572,106269.0
2017-06-28 14:35:00,56.14,56.17,56.13,56.16,46075.0,45.2572,45.2814,45.2492,45.2733,46075.0
2017-06-28 14:40:00,56.17,56.19,56.13,56.13,51604.0,45.2814,45.2975,45.2492,45.2492,51604.0
2017-06-28 14:45:00,56.14,56.17,56.13,56.14,49135.0,45.2572,45.2814,45.2492,45.2572,49135.0
2017-06-28 14:50:00,56.15,56.18,56.14,56.18,33014.0,45.2653,45.2895,45.2572,45.2895,33014.0
2017-06-28 14:55:00,56.18,56.21,56.16,56.21,69674.0,45.2895,45.3137,45.2733,45.3137,69674.0
2017-06-28 15:00:00,56.21,56.23,56.19,56.22,60512.0,45.3137,45.3298,45.2975,45.3217,60512.0
2017-06-28 15:05:00,56.22,56.25,56.19,56.22,55561.0,45.3217,45.3459,45.2975,45.3217,55561.0
2017-06-28 15:10:00,56.23,56.23,56.17,56.17,52464.0,45.3298,45.3298,45.2814,45.2814,52464.0
2017-06-28 15:15:00,56.17,56.22,56.16,56.21,43460.0,45.2814,45.3217,45.2733,45.3137,43460.0
2017-06-28 15:20:00,56.2,56.2,56.15,56.16,28369.0,45.3056,45.3056,45.2653,45.2733,28369.0
2017-06-28 15:25:00,56.15,56.19,56.13,56.17,44328.0,45.2653,45.2975,45.2492,45.2814,44328.0
2017-06-28 15:30:00,56.17,56.21,56.16,56.16,56436.0,45.2814,45.3137,45.2733,45.2733,56436.0
2017-06-28 15:35:00,56.16,56.17,56.12,56.13,48849.0,45.2733,45.2814,45.2411,45.2492,48849.0
2017-06-28 15:40:00,56.14,56.15,56.07,56.08,111699.0,45.2572,45.2653,45.2008,45.2089,111699.0
2017-06-28 15:45:00,56.08,56.15,56.06,56.15,105333.0,45.2089,45.2653,45.1927,45.2653,105333.0
2017-06-28 15:50:00,56.15,56.23,56.15,56.21,138167.0,45.2653,45.3298,45.2653,45.3137,138167.0
2017-06-28 15:55:00,56.21,56.21,56.09,56.16,276795.0,45.3137,45.3137,45.2169,45.2733,276795.0
2017-06-29 09:30:00,55.93,55.93,55.57,55.62,230641.0,45.0879,45.0879,44.7977,44.838,230641.0
2017-06-29 09:35:00,55.62,55.74,55.59,55.7,70044.0,44.838,44.9348,44.8138,44.9025,70044.0
2017-06-29 09:40:00,55.71,55.86,55.63,55.63,73253.0,44.9106,45.0315,44.8461,44.8461,73253.0
2017-06-29 09:45:00,55.62,55.72,55.61,55.69,80001.0,44.838,44.9186,44.83,44.8945,80001.0
2017-06-29 09:50:00,55.7,55.72,55.61,55.62,69251.0,44.9025,44.9186,44.83,44.838,69251.0
2017-06-29 09:55:00,55.62,55.63,55.51,55.52,85693.0,44.838,44.8461,44.7493,44.7574,85693.0
2017-06-29 10:00:00,55.53,55.56,55.42,55.49,91328.0,44.7655,44.7897,44.6768,44.7332,91328.0
2017-06-29 10:05:00,55.48,55.48,55.35,55.47,116537.0,44.7252,44.7252,44.6204,44.7171,116537.0
2017-06-29 10:10:00,55.46,55.47,55.29,55.32,114051.0,44.709,44.7171,44.572,44.5962,114051.0
2017-06-29 10:15:00,55.32,55.37,55.29,55.35,69882.0,44.5962,44.6365,44.572,44.6204,69882.0
2017-06-29 10:20:00,55.34,55.46,55.32,55.38,88051.0,44.6123,44.709,44.5962,44.6445,88051.0
2017-06-29 10:25:00,55.38,55.42,55.31,55.41,81960.0,44.6445,44.6768,44.5881,44.6687,81960.0
2017-06-29 10:30:00,55.41,55.5,55.36,55.49,55423.0,44.6687,44.7413,44.6284,44.7332,55423.0
2017-06-29 10:35:00,55.49,55.53,55.45,55.48,53863.0,44.7332,44.7655,44.701,44.7252,53863.0
2017-06-29 10:40:00,55.48,55.6,55.46,55.57,57920.0,44.7252,44.8219,44.709,44.7977,57920.0
2017-06-29 10:45:00,55.58,55.61,55.56,55.57,60649.0,44.8058,44.83,44.7897,44.7977,60649.0
2017-06-29 10:50:00,55.56,55.58,55.5,55.51,79119.0,44.7897,44.8058,44.7413,44.7493,79119.0
2017-06-29 10:55:00,55.51,55.51,55.44,55.45,61344.0,44.7493,44.7493,44.6929,44.701,61344.0
2017-06-29 11:00:00,55.44,55.47,55.42,55.43,50037.0,44.6929,44.7171,44.6768,44.6849,50037.0
2017-06-29 11:05:00,55.42,55.43,55.2,55.22,122498.0,44.6768,44.6849,44.4994,44.5156,122498.0
2017-06-29 11:10:00,55.21,55.22,55.11,55.17,118870.0,44.5075,44.5156,44.4269,44.4753,118870.0
2017-06-29 11:15:00,55.16,55.19,55.11,55.12,69650.0,44.4672,44.4914,44.4269,44.4349,69650.0
2017-06-29 11:20:00,55.11,55.16,55.04,55.07,88033.0,44.4269,44.4672,44.3705,44.3946,88033.0
2017-06-29 11:25:00,55.08,55.1,54.95,55.01,158453.0,44.4027,44.4188,44.2979,44.3463,158453.0
2017-06-29 11:30:00,55.01,55.01,54.81,54.98,197878.0,44.3463,44.3463,44.185,44.3221,197878.0
2017-06-29 11:35:00,54.97,54.99,54.89,54.91,78052.0,44.314,44.3302,44.2495,44.2657,78052.0
2017-06-29 11:40:00,54.91,54.93,54.77,54.91,80637.0,44.2657,44.2818,44.1528,44.2657,80637.0
2017-06-29 11:45:00,54.91,55.02,54.9,54.97,104626.0,44.2657,44.3543,44.2576,44.314,104626.0
2017-06-29 11:50:00,54.96,54.96,54.85,54.85,53590.0,44.306,44.306,44.2173,44.2173,53590.0
2017-06-29 11:55:00,54.84,54.86,54.78,54.79,77017.0,44.2092,44.2254,44.1609,44.1689,77017.0
2017-06-29 12:00:00,54.8,54.89,54.69,54.87,168311.0,44.177,44.2495,44.0883,44.2334,168311.0
2017-06-29 12:05:00,54.88,54.96,54.82,54.96,63111.0,44.2415,44.306,44.1931,44.306,63111.0
2017-06-29 12:10:00,54.96,54.99,54.91,54.92,56234.0,44.306,44.3302,44.2657,44.2737,56234.0
2017-06-29 12:15:00,54.91,54.91,54.83,54.88,59759.0,44.2657,44.2657,44.2012,44.2415,59759.0
2017-06-29 12:20:00,54.87,54.87,54.77,54.82,74483.0,44.2334,44.2334,44.1528,44.1931,74483.0
2017-06-29 12:25:00,54.82,54.83,54.76,54.8,70232.0,44.1931,44.2012,44.1447,44.177,70232.0
2017-06-29 12:30:00,54.79,54.88,54.79,54.8,77692.0,44.1689,44.2415,44.1689,44.177,77692.0
2017-06-29 12:35:00,54.8,54.95,54.79,54.87,56331.0,44.177,44.2979,44.1689,44.2334,56331.0
2017-06-29 12:40:00,54.87,54.91,54.82,54.9,41667.0,44.2334,44.2657,44.1931,44.2576,41667.0
2017-06-29 12:45:00,54.9,54.9,54.78,54.8,61623.0,44.2576,44.2576,44.1609,44.177,61623.0
2017-06-29 12:50:00,54.79,54.81,54.74,54.78,43790.0,44.1689,44.185,44.1286,44.1609,43790.0
2017-06-29 12:55:00,54.78,54.79,54.7,54.7,79120.0,44.1609,44.1689,44.0964,44.0964,79120.0
2017-06-29 13:00:00,54.7,54.81,54.67,54.77,92769.0,44.0964,44.185,44.0722,44.1528,92769.0
2017-06-29 13:05:00,54.78,54.79,54.67,54.74,54546.0,44.1609,44.1689,44.0722,44.1286,54546.0
2017-06-29 13:10:00,54.75,54.75,54.64,54.65,64319.0,44.1367,44.1367,44.048,44.0561,64319.0
2017-06-29 13:15:00,54.65,54.72,54.63,54.7,72676.0,44.0561,44.1125,44.0399,44.0964,72676.0
2017-06-29 13:20:00,54.7,54.71,54.65,54.65,91531.0,44.0964,44.1044,44.0561,44.0561,91531.0
2017-06-29 13:25:00,54.65,54.65,54.55,54.59,126349.0,44.0561,44.0561,43.9754,44.0077,126349.0
2017-06-29 13:30:00,54.59,54.84,54.59,54.83,138568.0,44.0077,44.2092,44.0077,44.2012,138568.0
2017-06-29 13:35:00,54.82,54.84,54.75,54.82,72473.0,44.1931,44.2092,44.1367,44.1931,72473.0
2017-06-29 13:40:00,54.83,54.83,54.74,54.76,61677.0,44.2012,44.2012,44.1286,44.1447,61677.0
2017-06-29 13:45:00,54.75,54.76,54.71,54.73,43911.0,44.1367,44.1447,44.1044,44.1206,43911.0
2017-06-29 13:50:00,54.72,54.75,54.66,54.73,69650.0,44.1125,44.1367,44.0641,44.1206,69650.0
2017-06-29 13:55:00,54.72,54.72,54.63,54.68,61213.0,44.1125,44.1125,44.0399,44.0802,61213.0
2017-06-29 14:00:00,54.65,54.67,54.61,54.66,67856.0,44.0561,44.0722,44.0238,44.0641,67856.0
2017-06-29 14:05:00,54.66,54.81,54.66,54.78,48101.0,44.0641,44.185,44.0641,44.1609,48101.0
2017-06-29 14:10:00,54.79,54.82,54.75,54.82,48311.0,44.1689,44.1931,44.1367,44.1931,48311.0
2017-06-29 14:15:00,54.82,54.84,54.77,54.81,68347.0,44.1931,44.2092,44.1528,44.185,68347.0
2017-06-29 14:20:00,54.8,54.85,54.78,54.84,50384.0,44.177,44.2173,44.1609,44.2092,50384.0
2017-06-29 14:25:00,54.84,54.92,54.84,54.92,39273.0,44.2092,44.2737,44.2092,44.2737,39273.0
2017-06-29 14:30:00,54.91,54.92,54.83,54.87,57441.0,44.2657,44.2737,44.2012,44.2334,57441.0
2017-06-29 14:35:00,54.86,54.92,54.81,54.91,66016.0,44.2254,44.2737,44.185,44.2657,66016.0
2017-06-29 14:40:00,54.91,55.01,54.89,54.95,107844.0,44.2657,44.3463,44.2495,44.2979,107844.0
2017-06-29 14:45:00,54.94,54.94,54.89,54.91,93282.0,44.2898,44.2898,44.2495,44.2657,93282.0
2017-06-29 14:50:00,54.92,55.0,54.89,55.0,56513.0,44.2737,44.3382,44.2495,44.3382,56513.0
2017-06-29 14:55:00,54.98,55.0,54.95,54.98,90740.0,44.3221,44.3382,44.2979,44.3221,90740.0
2017-06-29 15:00:00,54.98,55.16,54.97,55.11,91145.0,44.3221,44.4672,44.314,44.4269,91145.0
2017-06-29 15:05:00,55.12,55.16,55.1,55.12,134515.0,44.4349,44.4672,44.4188,44.4349,134515.0
2017-06-29 15:10:00,55.12,55.13,55.05,55.08,68699.0,44.4349,44.443,44.3785,44.4027,68699.0
2017-06-29 15:15:00,55.08,55.23,55.07,55.21,58746.0,44.4027,44.5236,44.3946,44.5075,58746.0
2017-06-29 15:20:00,55.2,55.22,55.13,55.13,66169.0,44.4994,44.5156,44.443,44.443,66169.0
2017-06-29 15:25:00,55.12,55.12,55.0,55.06,63885.0,44.4349,44.4349,44.3382,44.3866,63885.0
2017-06-29 15:30:00,55.05,55.22,55.05,55.21,85844.0,44.3785,44.5156,44.3785,44.5075,85844.0
2017-06-29 15:35:00,55.21,55.23,55.13,55.23,96362.0,44.5075,44.5236,44.443,44.5236,96362.0
2017-06-29 15:40:00,55.22,55.23,55.07,55.08,120483.0,44.5156,44.5236,44.3946,44.4027,120483.0
2017-06-29 15:45:00,55.09,55.11,55.01,55.03,137969.0,44.4108,44.4269,44.3463,44.3624,137969.0
2017-06-29 15:50:00,55.02,55.12,55.01,55.12,162813.0,44.3543,44.4349,44.3463,44.4349,162813.0
2017-06-29 15:55:00,55.11,55.17,55.06,55.07,469659.0,44.4269,44.4753,44.3866,44.3946,469659.0
2017-06-30 09:30:00,55.6,55.63,55.12,55.31,554412.0,44.8219,44.8461,44.4349,44.5881,554412.0
2017-06-30 09:35:00,55.3,55.38,55.12,55.3,125728.0,44.5801,44.6445,44.4349,44.5801,125728.0
2017-06-30 09:40:00,55.3,55.32,55.18,55.3,52778.0,44.5801,44.5962,44.4833,44.5801,52778.0
2017-06-30 09:45:00,55.31,55.47,55.2,55.46,182283.0,44.5881,44.7171,44.4994,44.709,182283.0
2017-06-30 09:50:00,55.46,55.53,55.42,55.44,163758.0,44.709,44.7655,44.6768,44.6929,163758.0
2017-06-30 09:55:00,55.44,55.44,55.17,55.24,194415.0,44.6929,44.6929,44.4753,44.5317,194415.0
2017-06-30 10:00:00,55.23,55.26,55.16,55.21,164027.0,44.5236,44.5478,44.4672,44.5075,164027.0
2017-06-30 10:05:00,55.2,55.26,55.16,55.22,142685.0,44.4994,44.5478,44.4672,44.5156,142685.0
2017-06-30 10:10:00,55.21,55.22,55.13,55.19,89606.0,44.5075,44.5156,44.443,44.4914,89606.0
2017-06-30 10:15:00,55.19,55.19,55.04,55.18,89749.0,44.4914,44.4914,44.3705,44.4833,89749.0
2017-06-30 10:20:00,55.18,55.27,55.15,55.25,50368.0,44.4833,44.5559,44.4591,44.5397,50368.0
2017-06-30 10:25:00,55.25,55.27,55.16,55.18,73120.0,44.5397,44.5559,44.4672,44.4833,73120.0
2017-06-30 10:30:00,55.18,55.29,55.18,55.28,80096.0,44.4833,44.572,44.4833,44.5639,80096.0
2017-06-30 10:35:00,55.29,55.32,55.15,55.16,55647.0,44.572,44.5962,44.4591,44.4672,55647.0
2017-06-30 10:40:00,55.15,55.19,55.1,55.18,84671.0,44.4591,44.4914,44.4188,44.4833,84671.0
2017-06-30 10:45:00,55.18,55.18,55.03,55.07,79802.0,44.4833,44.4833,44.3624,44.3946,79802.0
2017-06-30 10:50:00,55.06,55.09,55.03,55.09,66138.0,44.3866,44.4108,44.3624,44.4108,66138.0
2017-06-30 10:55:00,55.08,55.2,55.08,55.18,55727.0,44.4027,44.4994,44.4027,44.4833,55727.0
2017-06-30 11:00:00,55.19,55.24,55.16,55.18,59340.0,44.4914,44.5317,44.4672,44.4833,59340.0
2017-06-30 11:05:00,55.18,55.25,55.17,55.23,59268.0,44.4833,44.5397,44.4753,44.5236,59268.0
2017-06-30 11:10:00,55.23,55.26,55.2,55.23,73402.0,44.5236,44.5478,44.4994,44.5236,73402.0
2017-06-30 11:15:00,55.23,55.25,55.16,55.19,67859.0,44.5236,44.5397,44.4672,44.4914,67859.0
2017-06-30 11:20:00,55.18,55.23,55.18,55.23,47863.0,44.4833,44.5236,44.4833,44.5236,47863.0
2017-06-30 11:25:00,55.22,55.23,55.11,55.13,59152.0,44.5156,44.5236,44.4269,44.443,59152.0
2017-06-30 11:30:00,55.13,55.18,55.1,55.17,62045.0,44.443,44.4833,44.4188,44.4753,62045.0
2017-06-30 11:35:00,55.17,55.23,55.16,55.2,53392.0,44.4753,44.5236,44.4672,44.4994,53392.0
2017-06-30 11:40:00,55.19,55.22,55.14,55.21,55374.0,44.4914,44.5156,44.4511,44.5075,55374.0
2017-06-30 11:45:00,55.22,55.27,55.2,55.27,38835.0,44.5156,44.5559,44.4994,44.5559,38835.0
2017-06-30 11:50:00,55.27,55.29,55.24,55.28,37541.0,44.5559,44.572,44.5317,44.5639,37541.0
2017-06-30 11:55:00,55.3,55.38,55.28,55.37,39897.0,44.5801,44.6445,44.5639,44.6365,39897.0
2017-06-30 12:00:00,55.36,55.4,55.32,55.39,36579.0,44.6284,44.6607,44.5962,44.6526,36579.0
2017-06-30 12:05:00,55.39,55.4,55.31,55.34,32763.0,44.6526,44.6607,44.5881,44.6123,32763.0
2017-06-30 12:10:00,55.34,55.4,55.32,55.38,46987.0,44.6123,44.6607,44.5962,44.6445,46987.0
2017-06-30 12:15:00,55.38,55.39,55.35,55.39,36054.0,44.6445,44.6526,44.6204,44.6526,36054.0
2017-06-30 12:20:00,55.39,55.42,55.37,55.41,36340.0,44.6526,44.6768,44.6365,44.6687,36340.0
2017-06-30 12:25:00,55.41,55.45,55.37,55.43,54284.0,44.6687,44.701,44.6365,44.6849,54284.0
2017-06-30 12:30:00,55.44,55.46,55.4,55.46,51985.0,44.6929,44.709,44.6607,44.709,51985.0
2017-06-30 12:35:00,55.45,55.46,55.42,55.45,55768.0,44.701,44.709,44.6768,44.701,55768.0
2017-06-30 12:40:00,55.45,55.47,55.42,55.46,42495.0,44.701,44.7171,44.6768,44.709,42495.0
2017-06-30 12:45:00,55.46,55.46,55.37,55.37,53227.0,44.709,44.709,44.6365,44.6365,53227.0
2017-06-30 12:50:00,55.38,55.42,55.36,55.41,54504.0,44.6445,44.6768,44.6284,44.6687,54504.0
2017-06-30 12:55:00,55.41,55.43,55.38,55.4,30516.0,44.6687,44.6849,44.6445,44.6607,30516.0
2017-06-30 13:00:00,55.39,55.42,55.34,55.36,88314.0,44.6526,44.6768,44.6123,44.6284,88314.0
2017-06-30 13:05:00,55.36,55.36,55.29,55.31,34939.0,44.6284,44.6284,44.572,44.5881,34939.0
2017-06-30 13:10:00,55.32,55.35,55.31,55.35,41315.0,44.5962,44.6204,44.5881,44.6204,41315.0
2017-06-30 13:15:00,55.33,55.33,55.27,55.29,32523.0,44.6042,44.6042,44.5559,44.572,32523.0
2017-06-30 13:20:00,55.3,55.31,55.27,55.27,31014.0,44.5801,44.5881,44.5559,44.5559,31014.0
2017-06-30 13:25:00,55.27,55.28,55.24,55.26,49716.0,44.5559,44.5639,44.5317,44.5478,49716.0
2017-06-30 13:30:00,55.26,55.26,55.19,55.2,61832.0,44.5478,44.5478,44.4914,44.4994,61832.0
2017-06-30 13:35:00,55.2,55.35,55.19,55.34,98675.0,44.4994,44.6204,44.4914,44.6123,98675.0
2017-06-30 13:40:00,55.34,55.36,55.26,55.26,44350.0,44.6123,44.6284,44.5478,44.5478,44350.0
2017-06-30 13:45:00,55.26,55.27,55.23,55.26,71846.0,44.5478,44.5559,44.5236,44.5478,71846.0
2017-06-30 13:50:00,55.27,55.28,55.18,55.18,35994.0,44.5559,44.5639,44.4833,44.4833,35994.0
2017-06-30 13:55:00,55.19,55.31,55.18,55.3,104318.0,44.4914,44.5881,44.4833,44.5801,104318.0
2017-06-30 14:00:00,55.31,55.32,55.26,55.26,53832.0,44.5881,44.5962,44.5478,44.5478,53832.0
2017-06-30 14:05:00,55.27,55.3,55.26,55.3,39356.0,44.5559,44.5801,44.5478,44.5801,39356.0
2017-06-30 14:10:00,55.3,55.38,55.3,55.36,45118.0,44.5801,44.6445,44.5801,44.6284,45118.0
2017-06-30 14:15:00,55.36,55.44,55.34,55.43,56105.0,44.6284,44.6929,44.6123,44.6849,56105.0
2017-06-30 14:20:00,55.43,55.48,55.43,55.48,60940.0,44.6849,44.7252,44.6849,44.7252,60940.0
2017-06-30 14:25:00,55.48,55.55,55.46,55.5,97224.0,44.7252,44.7816,44.709,44.7413,97224.0
2017-06-30 14:30:00,55.5,55.52,55.48,55.5,56496.0,44.7413,44.7574,44.7252,44.7413,56496.0
2017-06-30 14:35:00,55.5,55.51,55.48,55.48,32895.0,44.7413,44.7493,44.7252,44.7252,32895.0
2017-06-30 14:40:00,55.49,55.49,55.45,55.47,78884.0,44.7332,44.7332,44.701,44.7171,78884.0
2017-06-30 14:45:00,55.47,55.52,55.46,55.51,62469.0,44.7171,44.7574,44.709,44.7493,62469.0
2017-06-30 14:50:00,55.5,55.53,55.45,55.52,32960.0,44.7413,44.7655,44.701,44.7574,32960.0
2017-06-30 14:55:00,55.51,55.52,55.47,55.49,42706.0,44.7493,44.7574,44.7171,44.7332,42706.0
2017-06-30 15:00:00,55.5,55.53,55.46,55.49,47058.0,44.7413,44.7655,44.709,44.7332,47058.0
2017-06-30 15:05:00,55.5,55.5,55.46,55.47,25402.0,44.7413,44.7413,44.709,44.7171,25402.0
2017-06-30 15:10:00,55.47,55.47,55.35,55.4,59702.0,44.7171,44.7171,44.6204,44.6607,59702.0
2017-06-30 15:15:00,55.4,55.43,55.38,55.41,39334.0,44.6607,44.6849,44.6445,44.6687,39334.0
2017-06-30 15:20:00,55.41,55.42,55.32,55.36,74877.0,44.6687,44.6768,44.5962,44.6284,74877.0
2017-06-30 15:25:00,55.37,55.38,55.31,55.32,50270.0,44.6365,44.6445,44.5881,44.5962,50270.0
2017-06-30 15:30:00,55.31,55.34,55.25,55.27,78984.0,44.5881,44.6123,44.5397,44.5559,78984.0
2017-06-30 15:35:00,55.27,55.29,55.25,55.28,56770.0,44.5559,44.572,44.5397,44.5639,56770.0
2017-06-30 15:40:00,55.28,55.33,55.28,55.31,90811.0,44.5639,44.6042,44.5639,44.5881,90811.0
2017-06-30 15:45:00,55.32,55.39,55.31,55.37,126267.0,44.5962,44.6526,44.5881,44.6365,126267.0
2017-06-30 15:50:00,55.36,55.41,55.35,55.38,213944.0,44.6284,44.6687,44.6204,44.6445,213944.0
2017-06-30 15:55:00,55.37,55.37,55.2,55.21,507335.0,44.6365,44.6365,44.4994,44.5075,507335.0
2017-07-03 09:30:00,55.53,55.75,55.34,55.68,241873.0,44.7655,44.9428,44.6123,44.8864,241873.0
2017-07-03 09:35:00,55.67,55.85,55.63,55.84,93705.0,44.8783,45.0234,44.8461,45.0154,93705.0
2017-07-03 09:40:00,55.84,55.91,55.8,55.84,69563.0,45.0154,45.0718,44.9831,45.0154,69563.0
2017-07-03 09:45:00,55.85,55.96,55.83,55.95,83457.0,45.0234,45.1121,45.0073,45.1041,83457.0
2017-07-03 09:50:00,55.95,56.0,55.89,56.0,95399.0,45.1041,45.1444,45.0557,45.1444,95399.0
2017-07-03 09:55:00,55.99,56.02,55.81,55.81,47040.0,45.1363,45.1605,44.9912,44.9912,47040.0
2017-07-03 10:00:00,55.81,55.92,55.75,55.77,55215.0,44.9912,45.0799,44.9428,44.9589,55215.0
2017-07-03 10:05:00,55.76,55.8,55.7,55.79,34088.0,44.9509,44.9831,44.9025,44.9751,34088.0
2017-07-03 10:10:00,55.8,55.8,55.67,55.67,30459.0,44.9831,44.9831,44.8783,44.8783,30459.0
2017-07-03 10:15:00,55.68,55.7,55.56,55.56,43908.0,44.8864,44.9025,44.7897,44.7897,43908.0
2017-07-03 10:20:00,55.57,55.59,55.5,55.56,84515.0,44.7977,44.8138,44.7413,44.7897,84515.0
2017-07-03 10:25:00,55.55,55.55,55.41,55.45,64747.0,44.7816,44.7816,44.6687,44.701,64747.0
2017-07-03 10:30:00,55.44,55.47,55.39,55.4,39679.0,44.6929,44.7171,44.6526,44.6607,39679.0
2017-07-03 10:35:00,55.39,55.47,55.36,55.47,43431.0,44.6526,44.7171,44.6284,44.7171,43431.0
2017-07-03 10:40:00,55.46,55.48,55.41,55.41,40909.0,44.709,44.7252,44.6687,44.6687,40909.0
2017-07-03 10:45:00,55.41,55.48,55.39,55.46,37163.0,44.6687,44.7252,44.6526,44.709,37163.0
2017-07-03 10:50:00,55.47,55.5,55.42,55.43,52113.0,44.7171,44.7413,44.6768,44.6849,52113.0
2017-07-03 10:55:00,55.43,55.44,55.32,55.33,57867.0,44.6849,44.6929,44.5962,44.6042,57867.0
2017-07-03 11:00:00,55.32,55.38,55.28,55.29,46419.0,44.5962,44.6445,44.5639,44.572,46419.0
2017-07-03 11:05:00,55.29,55.29,55.18,55.18,83052.0,44.572,44.572,44.4833,44.4833,83052.0
2017-07-03 11:10:00,55.18,55.2,55.12,55.19,107372.0,44.4833,44.4994,44.4349,44.4914,107372.0
2017-07-03 11:15:00,55.2,55.21,55.12,55.13,76817.0,44.4994,44.5075,44.4349,44.443,76817.0
2017-07-03 11:20:00,55.13,55.25,55.11,55.24,133870.0,44.443,44.5397,44.4269,44.5317,133870.0
2017-07-03 11:25:00,55.23,55.27,55.2,55.27,49922.0,44.5236,44.5559,44.4994,44.5559,49922.0
2017-07-03 11:30:00,55.27,55.27,55.18,55.21,47812.0,44.5559,44.5559,44.4833,44.5075,47812.0
2017-07-03 11:35:00,55.21,55.23,55.12,55.23,70556.0,44.5075,44.5236,44.4349,44.5236,70556.0
2017-07-03 11:40:00,55.22,55.23,55.16,55.2,107180.0,44.5156,44.5236,44.4672,44.4994,107180.0
2017-07-03 11:45:00,55.2,55.22,55.16,55.17,56984.0,44.4994,44.5156,44.4672,44.4753,56984.0
2017-07-03 11:50:00,55.17,55.18,55.1,55.13,88588.0,44.4753,44.4833,44.4188,44.443,88588.0
2017-07-03 11:55:00,55.11,55.16,55.09,55.14,72014.0,44.4269,44.4672,44.4108,44.4511,72014.0
2017-07-03 12:00:00,55.14,55.14,55.06,55.1,55630.0,44.4511,44.4511,44.3866,44.4188,55630.0
2017-07-03 12:05:00,55.09,55.09,55.03,55.05,81325.0,44.4108,44.4108,44.3624,44.3785,81325.0
2017-07-03 12:10:00,55.05,55.06,54.98,54.99,86313.0,44.3785,44.3866,44.3221,44.3302,86313.0
2017-07-03 12:15:00,54.99,55.04,54.96,55.01,92426.0,44.3302,44.3705,44.306,44.3463,92426.0
2017-07-03 12:20:00,55.01,55.04,54.96,55.02,80243.0,44.3463,44.3705,44.306,44.3543,80243.0
2017-07-03 12:25:00,55.01,55.04,54.98,55.04,58950.0,44.3463,44.3705,44.3221,44.3705,58950.0
2017-07-03 12:30:00,55.04,55.04,54.99,55.02,48667.0,44.3705,44.3705,44.3302,44.3543,48667.0
2017-07-03 12:35:00,55.01,55.03,54.94,54.99,63505.0,44.3463,44.3624,44.2898,44.3302,63505.0
2017-07-03 12:40:00,54.98,55.06,54.96,55.04,135000.0,44.3221,44.3866,44.306,44.3705,135000.0
2017-07-03 12:45:00,55.04,55.1,55.01,55.07,93062.0,44.3705,44.4188,44.3463,44.3946,93062.0
2017-07-03 12:50:00,55.07,55.11,55.04,55.08,92956.0,44.3946,44.4269,44.3705,44.4027,92956.0
2017-07-03 12:55:00,55.08,55.09,54.93,54.93,233818.0,44.4027,44.4108,44.2818,44.2818,233818.0
2017-07-05 09:30:00,55.03,55.17,54.93,55.08,275685.0,44.3624,44.4753,44.2818,44.4027,275685.0
2017-07-05 09:35:00,55.09,55.25,55.05,55.08,63801.0,44.4108,44.5397,44.3785,44.4027,63801.0
2017-07-05 09:40:00,55.07,55.08,54.92,54.96,44677.0,44.3946,44.4027,44.2737,44.306,44677.0
2017-07-05 09:45:00,54.96,55.0,54.88,54.9,83825.0,44.306,44.3382,44.2415,44.2576,83825.0
2017-07-05 09:50:00,54.91,55.0,54.91,54.96,222214.0,44.2657,44.3382,44.2657,44.306,222214.0
2017-07-05 09:55:00,54.96,55.0,54.94,55.0,214609.0,44.306,44.3382,44.2898,44.3382,214609.0
2017-07-05 10:00:00,54.99,55.02,54.95,54.96,155767.0,44.3302,44.3543,44.2979,44.306,155767.0
2017-07-05 10:05:00,54.95,55.01,54.94,55.0,93175.0,44.2979,44.3463,44.2898,44.3382,93175.0
2017-07-05 10:10:00,55.0,55.02,54.95,54.97,68464.0,44.3382,44.3543,44.2979,44.314,68464.0
2017-07-05 10:15:00,54.98,54.99,54.88,54.9,51606.0,44.3221,44.3302,44.2415,44.2576,51606.0
2017-07-05 10:20:00,54.9,54.92,54.82,54.83,65891.0,44.2576,44.2737,44.1931,44.2012,65891.0
2017-07-05 10:25:00,54.83,54.86,54.78,54.86,84134.0,44.2012,44.2254,44.1609,44.2254,84134.0
2017-07-05 10:30:00,54.86,55.01,54.85,55.01,98281.0,44.2254,44.3463,44.2173,44.3463,98281.0
2017-07-05 10:35:00,55.01,55.09,55.0,55.05,116554.0,44.3463,44.4108,44.3382,44.3785,116554.0
2017-07-05 10:40:00,55.05,55.2,55.05,55.19,57953.0,44.3785,44.4994,44.3785,44.4914,57953.0
2017-07-05 10:45:00,55.2,55.29,55.16,55.19,70618.0,44.4994,44.572,44.4672,44.4914,70618.0
2017-07-05 10:50:00,55.19,55.22,55.17,55.19,49516.0,44.4914,44.5156,44.4753,44.4914,49516.0
2017-07-05 10:55:00,55.2,55.2,55.14,55.15,36488.0,44.4994,44.4994,44.4511,44.4591,36488.0
2017-07-05 11:00:00,55.16,55.28,55.13,55.26,59482.0,44.4672,44.5639,44.443,44.5478,59482.0
2017-07-05 11:05:00,55.26,55.31,55.25,55.28,49533.0,44.5478,44.5881,44.5397,44.5639,49533.0
2017-07-05 11:10:00,55.29,55.35,55.27,55.35,35355.0,44.572,44.6204,44.5559,44.6204,35355.0
2017-07-05 11:15:00,55.35,55.36,55.33,55.35,24276.0,44.6204,44.6284,44.6042,44.6204,24276.0
2017-07-05 11:20:00,55.35,55.36,55.29,55.31,33508.0,44.6204,44.6284,44.572,44.5881,33508.0
2017-07-05 11:25:00,55.31,55.41,55.3,55.4,40633.0,44.5881,44.6687,44.5801,44.6607,40633.0
2017-07-05 11:30:00,55.4,55.4,55.29,55.31,30904.0,44.6607,44.6607,44.572,44.5881,30904.0
2017-07-05 11:35:00,55.32,55.37,55.32,55.37,22633.0,44.5962,44.6365,44.5962,44.6365,22633.0
2017-07-05 11:40:00,55.36,55.38,55.33,55.34,29978.0,44.6284,44.6445,44.6042,44.6123,29978.0
2017-07-05 11:45:00,55.34,55.35,55.29,55.3,25448.0,44.6123,44.6204,44.572,44.5801,25448.0
2017-07-05 11:50:00,55.3,55.31,55.28,55.29,29174.0,44.5801,44.5881,44.5639,44.572,29174.0
2017-07-05 11:55:00,55.29,55.3,55.23,55.24,24422.0,44.572,44.5801,44.5236,44.5317,24422.0
2017-07-05 12:00:00,55.25,55.25,55.21,55.24,22136.0,44.5397,44.5397,44.5075,44.5317,22136.0
2017-07-05 12:05:00,55.25,55.27,55.22,55.23,14860.0,44.5397,44.5559,44.5156,44.5236,14860.0
2017-07-05 12:10:00,55.23,55.24,55.21,55.22,19493.0,44.5236,44.5317,44.5075,44.5156,19493.0
2017-07-05 12:15:00,55.21,55.25,55.2,55.25,78981.0,44.5075,44.5397,44.4994,44.5397,78981.0
2017-07-05 12:20:00,55.24,55.3,55.23,55.28,97555.0,44.5317,44.5801,44.5236,44.5639,97555.0
2017-07-05 12:25:00,55.29,55.31,55.28,55.29,20054.0,44.572,44.5881,44.5639,44.572,20054.0
2017-07-05 12:30:00,55.29,55.31,55.24,55.25,55424.0,44.572,44.5881,44.5317,44.5397,55424.0
2017-07-05 12:35:00,55.25,55.31,55.24,55.25,13741.0,44.5397,44.5881,44.5317,44.5397,13741.0
2017-07-05 12:40:00,55.25,55.26,55.21,55.23,19319.0,44.5397,44.5478,44.5075,44.5236,19319.0
2017-07-05 12:45:00,55.22,55.26,55.21,55.25,26035.0,44.5156,44.5478,44.5075,44.5397,26035.0
2017-07-05 12:50:00,55.25,55.26,55.21,55.21,117939.0,44.5397,44.5478,44.5075,44.5075,117939.0
2017-07-05 12:55:00,55.21,55.22,55.12,55.13,27891.0,44.5075,44.5156,44.4349,44.443,27891.0
2017-07-05 13:00:00,55.12,55.22,55.12,55.21,37563.0,44.4349,44.5156,44.4349,44.5075,37563.0
2017-07-05 13:05:00,55.21,55.25,55.21,55.25,28478.0,44.5075,44.5397,44.5075,44.5397,28478.0
2017-07-05 13:10:00,55.25,55.28,55.23,55.23,23601.0,44.5397,44.5639,44.5236,44.5236,23601.0
2017-07-05 13:15:00,55.23,55.26,55.18,55.2,43981.0,44.5236,44.5478,44.4833,44.4994,43981.0
2017-07-05 13:20:00,55.19,55.24,55.19,55.24,33218.0,44.4914,44.5317,44.4914,44.5317,33218.0
2017-07-05 13:25:00,55.23,55.24,55.18,55.18,19912.0,44.5236,44.5317,44.4833,44.4833,19912.0
2017-07-05 13:30:00,55.19,55.22,55.19,55.21,20420.0,44.4914,44.5156,44.4914,44.5075,20420.0
2017-07-05 13:35:00,55.22,55.26,55.21,55.25,25125.0,44.5156,44.5478,44.5075,44.5397,25125.0
2017-07-05 13:40:00,55.26,55.26,55.21,55.23,23092.0,44.5478,44.5478,44.5075,44.5236,23092.0
2017-07-05 13:45:00,55.22,55.3,55.22,55.29,49427.0,44.5156,44.5801,44.5156,44.572,49427.0
2017-07-05 13:50:00,55.29,55.3,55.23,55.29,22275.0,44.572,44.5801,44.5236,44.572,22275.0
2017-07-05 13:55:00,55.29,55.3,55.27,55.29,40886.0,44.572,44.5801,44.5559,44.572,40886.0
2017-07-05 14:00:00,55.29,55.35,55.29,55.34,25923.0,44.572,44.6204,44.572,44.6123,25923.0
2017-07-05 14:05:00,55.35,55.39,55.22,55.29,66631.0,44.6204,44.6526,44.5156,44.572,66631.0
2017-07-05 14:10:00,55.28,55.35,55.26,55.34,53589.0,44.5639,44.6204,44.5478,44.6123,53589.0
2017-07-05 14:15:00,55.35,55.39,55.35,55.36,31573.0,44.6204,44.6526,44.6204,44.6284,31573.0
2017-07-05 14:20:00,55.36,55.4,55.36,55.39,28025.0,44.6284,44.6607,44.6284,44.6526,28025.0
2017-07-05 14:25:00,55.39,55.44,55.39,55.44,46429.0,44.6526,44.6929,44.6526,44.6929,46429.0
2017-07-05 14:30:00,55.42,55.48,55.4,55.45,47860.0,44.6768,44.7252,44.6607,44.701,47860.0
2017-07-05 14:35:00,55.46,55.49,55.45,55.47,63007.0,44.709,44.7332,44.701,44.7171,63007.0
2017-07-05 14:40:00,55.48,55.5,55.45,55.46,49428.0,44.7252,44.7413,44.701,44.709,49428.0
2017-07-05 14:45:00,55.46,55.46,55.37,55.38,54891.0,44.709,44.709,44.6365,44.6445,54891.0
2017-07-05 14:50:00,55.39,55.42,55.38,55.38,23680.0,44.6526,44.6768,44.6445,44.6445,23680.0
2017-07-05 14:55:00,55.37,55.37,55.33,55.36,35291.0,44.6365,44.6365,44.6042,44.6284,35291.0
2017-07-05 15:00:00,55.35,55.37,55.29,55.31,65144.0,44.6204,44.6365,44.572,44.5881,65144.0
2017-07-05 15:05:00,55.31,55.36,55.29,55.35,52257.0,44.5881,44.6284,44.572,44.6204,52257.0
2017-07-05 15:10:00,55.35,55.37,55.33,55.35,43455.0,44.6204,44.6365,44.6042,44.6204,43455.0
2017-07-05 15:15:00,55.35,55.37,55.33,55.36,38960.0,44.6204,44.6365,44.6042,44.6284,38960.0
2017-07-05 15:20:00,55.36,55.37,55.3,55.34,79290.0,44.6284,44.6365,44.5801,44.6123,79290.0
2017-07-05 15:25:00,55.34,55.38,55.32,55.38,47630.0,44.6123,44.6445,44.5962,44.6445,47630.0
2017-07-05 15:30:00,55.37,55.44,55.37,55.44,62933.0,44.6365,44.6929,44.6365,44.6929,62933.0
2017-07-05 15:35:00,55.44,55.5,55.42,55.49,101475.0,44.6929,44.7413,44.6768,44.7332,101475.0
2017-07-05 15:40:00,55.5,55.55,55.49,55.54,72227.0,44.7413,44.7816,44.7332,44.7735,72227.0
2017-07-05 15:45:00,55.53,55.56,55.5,55.51,77474.0,44.7655,44.7897,44.7413,44.7493,77474.0
2017-07-05 15:50:00,55.51,55.55,55.48,55.55,161592.0,44.7493,44.7816,44.7252,44.7816,161592.0
2017-07-05 15:55:00,55.55,55.55,55.41,55.45,410724.0,44.7816,44.7816,44.6687,44.701,410724.0
2017-07-06 09:30:00,55.02,55.23,54.77,55.11,195896.0,44.3543,44.5236,44.1528,44.4269,195896.0
2017-07-06 09:35:00,55.13,55.13,54.94,54.97,83903.0,44.443,44.443,44.2898,44.314,83903.0
2017-07-06 09:40:00,54.97,55.05,54.89,54.94,42903.0,44.314,44.3785,44.2495,44.2898,42903.0
2017-07-06 09:45:00,54.93,54.93,54.85,54.92,69903.0,44.2818,44.2818,44.2173,44.2737,69903.0
2017-07-06 09:50:00,54.91,54.98,54.89,54.96,40716.0,44.2657,44.3221,44.2495,44.306,40716.0
2017-07-06 09:55:00,54.96,54.98,54.87,54.93,63448.0,44.306,44.3221,44.2334,44.2818,63448.0
2017-07-06 10:00:00,54.92,55.02,54.91,54.95,102054.0,44.2737,44.3543,44.2657,44.2979,102054.0
2017-07-06 10:05:00,54.96,54.96,54.84,54.93,160191.0,44.306,44.306,44.2092,44.2818,160191.0
2017-07-06 10:10:00,54.92,54.94,54.84,54.9,69561.0,44.2737,44.2898,44.2092,44.2576,69561.0
2017-07-06 10:15:00,54.89,55.0,54.89,54.97,40102.0,44.2495,44.3382,44.2495,44.314,40102.0
2017-07-06 10:20:00,54.95,55.03,54.94,55.03,90071.0,44.2979,44.3624,44.2898,44.3624,90071.0
2017-07-06 10:25:00,55.04,55.06,54.99,55.03,73755.0,44.3705,44.3866,44.3302,44.3624,73755.0
2017-07-06 10:30:00,55.02,55.03,54.94,54.98,84504.0,44.3543,44.3624,44.2898,44.3221,84504.0
2017-07-06 10:35:00,54.98,55.03,54.95,55.02,64515.0,44.3221,44.3624,44.2979,44.3543,64515.0
2017-07-06 10:40:00,55.02,55.09,55.0,55.02,41571.0,44.3543,44.4108,44.3382,44.3543,41571.0
2017-07-06 10:45:00,55.02,55.06,54.98,55.0,41009.0,44.3543,44.3866,44.3221,44.3382,41009.0
2017-07-06 10:50:00,54.99,55.01,54.97,54.98,26428.0,44.3302,44.3463,44.314,44.3221,26428.0
2017-07-06 10:55:00,54.97,54.98,54.91,54.94,31411.0,44.314,44.3221,44.2657,44.2898,31411.0
2017-07-06 11:00:00,54.94,55.05,54.94,55.05,40751.0,44.2898,44.3785,44.2898,44.3785,40751.0
2017-07-06 11:05:00,55.04,55.15,55.04,55.12,44611.0,44.3705,44.4591,44.3705,44.4349,44611.0
2017-07-06 11:10:00,55.12,55.13,55.01,55.02,34924.0,44.4349,44.443,44.3463,44.3543,34924.0
2017-07-06 11:15:00,55.01,55.02,54.9,54.92,47723.0,44.3463,44.3543,44.2576,44.2737,47723.0
2017-07-06 11:20:00,54.91,54.97,54.91,54.93,21383.0,44.2657,44.314,44.2657,44.2818,21383.0
2017-07-06 11:25:00,54.94,55.1,54.93,55.1,27886.0,44.2898,44.4188,44.2818,44.4188,27886.0
2017-07-06 11:30:00,55.1,55.18,55.1,55.16,48487.0,44.4188,44.4833,44.4188,44.4672,48487.0
2017-07-06 11:35:00,55.16,55.23,55.13,55.16,47197.0,44.4672,44.5236,44.443,44.4672,47197.0
2017-07-06 11:40:00,55.15,55.15,55.11,55.12,35273.0,44.4591,44.4591,44.4269,44.4349,35273.0
2017-07-06 11:45:00,55.12,55.15,55.09,55.09,39294.0,44.4349,44.4591,44.4108,44.4108,39294.0
2017-07-06 11:50:00,55.09,55.13,55.04,55.06,26434.0,44.4108,44.443,44.3705,44.3866,26434.0
2017-07-06 11:55:00,55.05,55.09,55.03,55.08,30358.0,44.3785,44.4108,44.3624,44.4027,30358.0
2017-07-06 12:00:00,55.08,55.11,55.05,55.06,21545.0,44.4027,44.4269,44.3785,44.3866,21545.0
2017-07-06 12:05:00,55.06,55.08,55.01,55.02,26933.0,44.3866,44.4027,44.3463,44.3543,26933.0
2017-07-06 12:10:00,55.02,55.03,55.0,55.02,65968.0,44.3543,44.3624,44.3382,44.3543,65968.0
2017-07-06 12:15:00,55.01,55.02,54.98,54.99,40065.0,44.3463,44.3543,44.3221,44.3302,40065.0
2017-07-06 12:20:00,54.98,54.99,54.95,54.99,42732.0,44.3221,44.3302,44.2979,44.3302,42732.0
2017-07-06 12:25:00,54.99,54.99,54.93,54.95,26611.0,44.3302,44.3302,44.2818,44.2979,26611.0
2017-07-06 12:30:00,54.95,54.96,54.93,54.95,23967.0,44.2979,44.306,44.2818,44.2979,23967.0
2017-07-06 12:35:00,54.95,55.07,54.95,55.07,43070.0,44.2979,44.3946,44.2979,44.3946,43070.0
2017-07-06 12:40:00,55.06,55.1,55.04,55.1,25613.0,44.3866,44.4188,44.3705,44.4188,25613.0
2017-07-06 12:45:00,55.1,55.16,55.09,55.11,20484.0,44.4188,44.4672,44.4108,44.4269,20484.0
2017-07-06 12:50:00,55.11,55.12,55.06,55.07,16046.0,44.4269,44.4349,44.3866,44.3946,16046.0
2017-07-06 12:55:00,55.07,55.09,55.05,55.08,18248.0,44.3946,44.4108,44.3785,44.4027,18248.0
2017-07-06 13:00:00,55.08,55.12,55.08,55.09,15235.0,44.4027,44.4349,44.4027,44.4108,15235.0
2017-07-06 13:05:00,55.09,55.1,55.05,55.08,32773.0,44.4108,44.4188,44.3785,44.4027,32773.0
2017-07-06 13:10:00,55.07,55.1,55.07,55.08,24142.0,44.3946,44.4188,44.3946,44.4027,24142.0
2017-07-06 13:15:00,55.08,55.16,55.07,55.14,19785.0,44.4027,44.4672,44.3946,44.4511,19785.0
2017-07-06 13:20:00,55.15,55.16,55.14,55.15,12696.0,44.4591,44.4672,44.4511,44.4591,12696.0
2017-07-06 13:25:00,55.15,55.15,55.08,55.09,42643.0,44.4591,44.4591,44.4027,44.4108,42643.0
2017-07-06 13:30:00,55.08,55.09,55.04,55.06,47098.0,44.4027,44.4108,44.3705,44.3866,47098.0
2017-07-06 13:35:00,55.05,55.05,55.01,55.01,23499.0,44.3785,44.3785,44.3463,44.3463,23499.0
2017-07-06 13:40:00,55.01,55.02,54.93,54.94,42677.0,44.3463,44.3543,44.2818,44.2898,42677.0
2017-07-06 13:45:00,54.94,54.98,54.92,54.98,21907.0,44.2898,44.3221,44.2737,44.3221,21907.0
2017-07-06 13:50:00,54.97,55.01,54.96,54.98,36106.0,44.314,44.3463,44.306,44.3221,36106.0
2017-07-06 13:55:00,54.98,55.01,54.96,55.01,45453.0,44.3221,44.3463,44.306,44.3463,45453.0
2017-07-06 14:00:00,55.01,55.02,54.98,54.99,24895.0,44.3463,44.3543,44.3221,44.3302,24895.0
2017-07-06 14:05:00,54.99,54.99,54.94,54.95,31729.0,44.3302,44.3302,44.2898,44.2979,31729.0
2017-07-06 14:10:00,54.95,54.95,54.9,54.91,36912.0,44.2979,44.2979,44.2576,44.2657,36912.0
2017-07-06 14:15:00,54.91,54.94,54.87,54.92,27496.0,44.2657,44.2898,44.2334,44.2737,27496.0
2017-07-06 14:20:00,54.93,54.98,54.91,54.94,32600.0,44.2818,44.3221,44.2657,44.2898,32600.0
2017-07-06 14:25:00,54.93,54.96,54.93,54.96,15205.0,44.2818,44.306,44.2818,44.306,15205.0
2017-07-06 14:30:00,54.96,54.97,54.9,54.94,34520.0,44.306,44.314,44.2576,44.2898,34520.0
2017-07-06 14:35:00,54.94,54.94,54.88,54.91,27918.0,44.2898,44.2898,44.2415,44.2657,27918.0
2017-07-06 14:40:00,54.9,54.92,54.84,54.9,43375.0,44.2576,44.2737,44.2092,44.2576,43375.0
2017-07-06 14:45:00,54.91,54.94,54.86,54.94,38105.0,44.2657,44.2898,44.2254,44.2898,38105.0
2017-07-06 14:50:00,54.94,54.95,54.88,54.94,42810.0,44.2898,44.2979,44.2415,44.2898,42810.0
2017-07-06 14:55:00,54.94,54.98,54.94,54.98,33975.0,44.2898,44.3221,44.2898,44.3221,33975.0
2017-07-06 15:00:00,54.97,55.0,54.97,54.98,40099.0,44.314,44.3382,44.314,44.3221,40099.0
2017-07-06 15:05:00,54.98,54.99,54.93,54.97,76817.0,44.3221,44.3302,44.2818,44.314,76817.0
2017-07-06 15:10:00,54.97,54.97,54.87,54.87,42876.0,44.314,44.314,44.2334,44.2334,42876.0
2017-07-06 15:15:00,54.87,54.95,54.87,54.94,32387.0,44.2334,44.2979,44.2334,44.2898,32387.0
2017-07-06 15:20:00,54.94,54.94,54.9,54.94,53740.0,44.2898,44.2898,44.2576,44.2898,53740.0
2017-07-06 15:25:00,54.93,54.94,54.85,54.86,50650.0,44.2818,44.2898,44.2173,44.2254,50650.0
2017-07-06 15:30:00,54.86,54.86,54.8,54.86,55620.0,44.2254,44.2254,44.177,44.2254,55620.0
2017-07-06 15:35:00,54.85,54.87,54.76,54.79,85675.0,44.2173,44.2334,44.1447,44.1689,85675.0
2017-07-06 15:40:00,54.79,54.82,54.73,54.77,200023.0,44.1689,44.1931,44.1206,44.1528,200023.0
2017-07-06 15:45:00,54.77,54.84,54.76,54.83,73844.0,44.1528,44.2092,44.1447,44.2012,73844.0
2017-07-06 15:50:00,54.83,54.84,54.77,54.79,224088.0,44.2012,44.2092,44.1528,44.1689,224088.0
2017-07-06 15:55:00,54.79,54.83,54.77,54.79,337656.0,44.1689,44.2012,44.1528,44.1689,337656.0
2017-07-07 09:30:00,55.04,55.09,54.87,55.04,208886.0,44.3705,44.4108,44.2334,44.3705,208886.0
2017-07-07 09:35:00,55.06,55.15,55.02,55.06,57375.0,44.3866,44.4591,44.3543,44.3866,57375.0
2017-07-07 09:40:00,55.07,55.1,54.99,55.02,40081.0,44.3946,44.4188,44.3302,44.3543,40081.0
2017-07-07 09:45:00,55.02,55.13,55.01,55.1,68290.0,44.3543,44.443,44.3463,44.4188,68290.0
2017-07-07 09:50:00,55.1,55.27,55.1,55.23,66057.0,44.4188,44.5559,44.4188,44.5236,66057.0
2017-07-07 09:55:00,55.22,55.26,55.16,55.21,42287.0,44.5156,44.5478,44.4672,44.5075,42287.0
2017-07-07 10:00:00,55.2,55.22,55.06,55.09,47459.0,44.4994,44.5156,44.3866,44.4108,47459.0
2017-07-07 10:05:00,55.1,55.15,55.07,55.07,65084.0,44.4188,44.4591,44.3946,44.3946,65084.0
2017-07-07 10:10:00,55.08,55.19,55.06,55.15,40691.0,44.4027,44.4914,44.3866,44.4591,40691.0
2017-07-07 10:15:00,55.15,55.22,55.14,55.14,46811.0,44.4591,44.5156,44.4511,44.4511,46811.0
2017-07-07 10:20:00,55.14,55.14,55.0,55.0,42567.0,44.4511,44.4511,44.3382,44.3382,42567.0
2017-07-07 10:25:00,55.01,55.09,55.0,55.08,30641.0,44.3463,44.4108,44.3382,44.4027,30641.0
2017-07-07 10:30:00,55.08,55.14,55.06,55.07,39696.0,44.4027,44.4511,44.3866,44.3946,39696.0
2017-07-07 10:35:00,55.07,55.07,54.95,54.95,38034.0,44.3946,44.3946,44.2979,44.2979,38034.0
2017-07-07 10:40:00,54.94,55.02,54.93,55.0,56360.0,44.2898,44.3543,44.2818,44.3382,56360.0
2017-07-07 10:45:00,55.0,55.03,54.98,55.03,70332.0,44.3382,44.3624,44.3221,44.3624,70332.0
2017-07-07 10:50:00,55.03,55.03,54.94,54.95,39931.0,44.3624,44.3624,44.2898,44.2979,39931.0
2017-07-07 10:55:00,54.95,55.04,54.94,55.01,65154.0,44.2979,44.3705,44.2898,44.3463,65154.0
2017-07-07 11:00:00,55.01,55.03,54.96,55.02,41950.0,44.3463,44.3624,44.306,44.3543,41950.0
2017-07-07 11:05:00,55.03,55.05,55.01,55.04,33057.0,44.3624,44.3785,44.3463,44.3705,33057.0
2017-07-07 11:10:00,55.04,55.12,55.04,55.11,33499.0,44.3705,44.4349,44.3705,44.4269,33499.0
2017-07-07 11:15:00,55.11,55.2,55.07,55.2,55146.0,44.4269,44.4994,44.3946,44.4994,55146.0
2017-07-07 11:20:00,55.2,55.25,55.18,55.24,48526.0,44.4994,44.5397,44.4833,44.5317,48526.0
2017-07-07 11:25:00,55.23,55.27,55.2,55.27,114205.0,44.5236,44.5559,44.4994,44.5559,114205.0
2017-07-07 11:30:00,55.27,55.47,55.27,55.44,72945.0,44.5559,44.7171,44.5559,44.6929,72945.0
2017-07-07 11:35:00,55.44,55.54,55.43,55.5,74551.0,44.6929,44.7735,44.6849,44.7413,74551.0
2017-07-07 11:40:00,55.51,55.51,55.42,55.42,67024.0,44.7493,44.7493,44.6768,44.6768,67024.0
2017-07-07 11:45:00,55.43,55.44,55.36,55.36,30489.0,44.6849,44.6929,44.6284,44.6284,30489.0
2017-07-07 11:50:00,55.37,55.42,55.36,55.4,23942.0,44.6365,44.6768,44.6284,44.6607,23942.0
2017-07-07 11:55:00,55.4,55.44,55.39,55.4,18453.0,44.6607,44.6929,44.6526,44.6607,18453.0
2017-07-07 12:00:00,55.41,55.48,55.4,55.47,25548.0,44.6687,44.7252,44.6607,44.7171,25548.0
2017-07-07 12:05:00,55.47,55.49,55.4,55.42,32582.0,44.7171,44.7332,44.6607,44.6768,32582.0
2017-07-07 12:10:00,55.42,55.52,55.4,55.51,32622.0,44.6768,44.7574,44.6607,44.7493,32622.0
2017-07-07 12:15:00,55.51,55.51,55.44,55.48,29508.0,44.7493,44.7493,44.6929,44.7252,29508.0
2017-07-07 12:20:00,55.47,55.48,55.45,55.47,15944.0,44.7171,44.7252,44.701,44.7171,15944.0
2017-07-07 12:25:00,55.48,55.48,55.39,55.41,29874.0,44.7252,44.7252,44.6526,44.6687,29874.0
2017-07-07 12:30:00,55.41,55.42,55.35,55.35,24503.0,44.6687,44.6768,44.6204,44.6204,24503.0
2017-07-07 12:35:00,55.36,55.41,55.36,55.38,44517.0,44.6284,44.6687,44.6284,44.6445,44517.0
2017-07-07 12:40:00,55.39,55.41,55.38,55.38,31487.0,44.6526,44.6687,44.6445,44.6445,31487.0
2017-07-07 12:45:00,55.38,55.44,55.38,55.42,29280.0,44.6445,44.6929,44.6445,44.6768,29280.0
2017-07-07 12:50:00,55.43,55.44,55.37,55.4,29173.0,44.6849,44.6929,44.6365,44.6607,29173.0
2017-07-07 12:55:00,55.4,55.44,55.4,55.42,15315.0,44.6607,44.6929,44.6607,44.6768,15315.0
2017-07-07 13:00:00,55.42,55.45,55.41,55.41,30840.0,44.6768,44.701,44.6687,44.6687,30840.0
2017-07-07 13:05:00,55.4,55.42,55.38,55.41,21590.0,44.6607,44.6768,44.6445,44.6687,21590.0
2017-07-07 13:10:00,55.41,55.47,55.41,55.47,26607.0,44.6687,44.7171,44.6687,44.7171,26607.0
2017-07-07 13:15:00,55.47,55.56,55.46,55.56,48909.0,44.7171,44.7897,44.709,44.7897,48909.0
2017-07-07 13:20:00,55.57,55.65,55.57,55.64,52856.0,44.7977,44.8622,44.7977,44.8541,52856.0
2017-07-07 13:25:00,55.65,55.69,55.61,55.67,48657.0,44.8622,44.8945,44.83,44.8783,48657.0
2017-07-07 13:30:00,55.67,55.67,55.62,55.65,36960.0,44.8783,44.8783,44.838,44.8622,36960.0
2017-07-07 13:35:00,55.65,55.67,55.61,55.62,42967.0,44.8622,44.8783,44.83,44.838,42967.0
2017-07-07 13:40:00,55.62,55.73,55.61,55.69,35281.0,44.838,44.9267,44.83,44.8945,35281.0
2017-07-07 13:45:00,55.7,55.7,55.65,55.66,23757.0,44.9025,44.9025,44.8622,44.8703,23757.0
2017-07-07 13:50:00,55.66,55.7,55.65,55.68,37213.0,44.8703,44.9025,44.8622,44.8864,37213.0
2017-07-07 13:55:00,55.69,55.72,55.66,55.72,30065.0,44.8945,44.9186,44.8703,44.9186,30065.0
2017-07-07 14:00:00,55.72,55.73,55.61,55.61,35073.0,44.9186,44.9267,44.83,44.83,35073.0
2017-07-07 14:05:00,55.61,55.61,55.54,55.55,24405.0,44.83,44.83,44.7735,44.7816,24405.0
2017-07-07 14:10:00,55.55,55.59,55.54,55.56,25744.0,44.7816,44.8138,44.7735,44.7897,25744.0
2017-07-07 14:15:00,55.57,55.59,55.52,55.53,27634.0,44.7977,44.8138,44.7574,44.7655,27634.0
2017-07-07 14:20:00,55.53,55.54,55.5,55.5,35863.0,44.7655,44.7735,44.7413,44.7413,35863.0
2017-07-07 14:25:00,55.49,55.5,55.45,55.46,28219.0,44.7332,44.7413,44.701,44.709,28219.0
2017-07-07 14:30:00,55.45,55.49,55.42,55.44,38090.0,44.701,44.7332,44.6768,44.6929,38090.0
2017-07-07 14:35:00,55.45,55.47,55.4,55.42,49281.0,44.701,44.7171,44.6607,44.6768,49281.0
2017-07-07 14:40:00,55.41,55.43,55.39,55.4,46292.0,44.6687,44.6849,44.6526,44.6607,46292.0
2017-07-07 14:45:00,55.4,55.41,55.38,55.41,27772.0,44.6607,44.6687,44.6445,44.6687,27772.0
2017-07-07 14:50:00,55.4,55.45,55.4,55.45,28478.0,44.6607,44.701,44.6607,44.701,28478.0
2017-07-07 14:55:00,55.44,55.44,55.39,55.39,35605.0,44.6929,44.6929,44.6526,44.6526,35605.0
2017-07-07 15:00:00,55.39,55.4,55.35,55.36,40646.0,44.6526,44.6607,44.6204,44.6284,40646.0
2017-07-07 15:05:00,55.36,55.38,55.34,55.36,40679.0,44.6284,44.6445,44.6123,44.6284,40679.0
2017-07-07 15:10:00,55.37,55.37,55.31,55.34,49629.0,44.6365,44.6365,44.5881,44.6123,49629.0
2017-07-07 15:15:00,55.35,55.41,55.33,55.4,55423.0,44.6204,44.6687,44.6042,44.6607,55423.0
2017-07-07 15:20:00,55.39,55.43,55.38,55.41,54019.0,44.6526,44.6849,44.6445,44.6687,54019.0
2017-07-07 15:25:00,55.41,55.45,55.4,55.45,44718.0,44.6687,44.701,44.6607,44.701,44718.0
2017-07-07 15:30:00,55.44,55.47,55.43,55.46,57200.0,44.6929,44.7171,44.6849,44.709,57200.0
2017-07-07 15:35:00,55.47,55.52,55.46,55.52,64941.0,44.7171,44.7574,44.709,44.7574,64941.0
2017-07-07 15:40:00,55.52,55.55,55.47,55.5,95680.0,44.7574,44.7816,44.7171,44.7413,95680.0
2017-07-07 15:45:00,55.51,55.52,55.45,55.48,100174.0,44.7493,44.7574,44.701,44.7252,100174.0
2017-07-07 15:50:00,55.49,55.49,55.37,55.38,146459.0,44.7332,44.7332,44.6365,44.6445,146459.0
2017-07-07 15:55:00,55.39,55.42,55.32,55.35,372083.0,44.6526,44.6768,44.5962,44.6204,372083.0
2017-07-10 09:30:00,55.37,55.5,55.23,55.43,137602.0,44.6365,44.7413,44.5236,44.6849,137602.0
2017-07-10 09:35:00,55.42,55.54,55.38,55.49,84354.0,44.6768,44.7735,44.6445,44.7332,84354.0
2017-07-10 09:40:00,55.47,55.53,55.43,55.49,57469.0,44.7171,44.7655,44.6849,44.7332,57469.0
2017-07-10 09:45:00,55.49,55.5,55.32,55.35,34146.0,44.7332,44.7413,44.5962,44.6204,34146.0
2017-07-10 09:50:00,55.35,55.37,55.19,55.24,57315.0,44.6204,44.6365,44.4914,44.5317,57315.0
2017-07-10 09:55:00,55.23,55.34,55.23,55.34,53934.0,44.5236,44.6123,44.5236,44.6123,53934.0
2017-07-10 10:00:00,55.34,55.55,55.32,55.55,49670.0,44.6123,44.7816,44.5962,44.7816,49670.0
2017-07-10 10:05:00,55.55,55.6,55.46,55.49,63377.0,44.7816,44.8219,44.709,44.7332,63377.0
2017-07-10 10:10:00,55.51,55.54,55.43,55.43,47349.0,44.7493,44.7735,44.6849,44.6849,47349.0
2017-07-10 10:15:00,55.44,55.48,55.43,55.47,55532.0,44.6929,44.7252,44.6849,44.7171,55532.0
2017-07-10 10:20:00,55.47,55.53,55.43,55.46,33559.0,44.7171,44.7655,44.6849,44.709,33559.0
2017-07-10 10:25:00,55.46,55.47,55.38,55.38,41407.0,44.709,44.7171,44.6445,44.6445,41407.0
2017-07-10 10:30:00,55.38,55.48,55.38,55.4,43695.0,44.6445,44.7252,44.6445,44.6607,43695.0
2017-07-10 10:35:00,55.39,55.45,55.35,55.44,52113.0,44.6526,44.701,44.6204,44.6929,52113.0
2017-07-10 10:40:00,55.44,55.49,55.44,55.48,37230.0,44.6929,44.7332,44.6929,44.7252,37230.0
2017-07-10 10:45:00,55.47,55.48,55.44,55.46,31082.0,44.7171,44.7252,44.6929,44.709,31082.0
2017-07-10 10:50:00,55.46,55.51,55.46,55.48,33908.0,44.709,44.7493,44.709,44.7252,33908.0
2017-07-10 10:55:00,55.49,55.54,55.48,55.54,27217.0,44.7332,44.7735,44.7252,44.7735,27217.0
2017-07-10 11:00:00,55.54,55.57,55.45,55.46,37061.0,44.7735,44.7977,44.701,44.709,37061.0
2017-07-10 11:05:00,55.45,55.54,55.45,55.53,27582.0,44.701,44.7735,44.701,44.7655,27582.0
2017-07-10 11:10:00,55.53,55.53,55.47,55.52,36755.0,44.7655,44.7655,44.7171,44.7574,36755.0
2017-07-10 11:15:00,55.52,55.53,55.49,55.5,29114.0,44.7574,44.7655,44.7332,44.7413,29114.0
2017-07-10 11:20:00,55.51,55.51,55.43,55.49,33567.0,44.7493,44.7493,44.6849,44.7332,33567.0
2017-07-10 11:25:00,55.49,55.51,55.46,55.48,31920.0,44.7332,44.7493,44.709,44.7252,31920.0
2017-07-10 11:30:00,55.48,55.49,55.46,55.48,25578.0,44.7252,44.7332,44.709,44.7252,25578.0
2017-07-10 11:35:00,55.48,55.52,55.46,55.5,34130.0,44.7252,44.7574,44.709,44.7413,34130.0
2017-07-10 11:40:00,55.5,55.53,55.46,55.5,43650.0,44.7413,44.7655,44.709,44.7413,43650.0
2017-07-10 11:45:00,55.5,55.58,55.48,55.58,48066.0,44.7413,44.8058,44.7252,44.8058,48066.0
2017-07-10 11:50:00,55.57,55.58,55.53,55.54,24863.0,44.7977,44.8058,44.7655,44.7735,24863.0
2017-07-10 11:55:00,55.54,55.6,55.52,55.6,21999.0,44.7735,44.8219,44.7574,44.8219,21999.0
2017-07-10 12:00:00,55.6,55.66,55.58,55.65,37331.0,44.8219,44.8703,44.8058,44.8622,37331.0
2017-07-10 12:05:00,55.65,55.68,55.61,55.62,38418.0,44.8622,44.8864,44.83,44.838,38418.0
2017-07-10 12:10:00,55.62,55.66,55.61,55.64,28439.0,44.838,44.8703,44.83,44.8541,28439.0
2017-07-10 12:15:00,55.65,55.65,55.6,55.64,26798.0,44.8622,44.8622,44.8219,44.8541,26798.0
2017-07-10 12:20:00,55.63,55.67,55.62,55.65,27130.0,44.8461,44.8783,44.838,44.8622,27130.0
2017-07-10 12:25:00,55.64,55.71,55.64,55.71,39339.0,44.8541,44.9106,44.8541,44.9106,39339.0
2017-07-10 12:30:00,55.71,55.73,55.69,55.7,36037.0,44.9106,44.9267,44.8945,44.9025,36037.0
2017-07-10 12:35:00,55.7,55.7,55.63,55.64,24267.0,44.9025,44.9025,44.8461,44.8541,24267.0
2017-07-10 12:40:00,55.63,55.64,55.6,55.62,23564.0,44.8461,44.8541,44.8219,44.838,23564.0
2017-07-10 12:45:00,55.63,55.64,55.6,55.64,23559.0,44.8461,44.8541,44.8219,44.8541,23559.0
2017-07-10 12:50:00,55.63,55.68,55.63,55.67,19179.0,44.8461,44.8864,44.8461,44.8783,19179.0
2017-07-10 12:55:00,55.68,55.69,55.65,55.69,16832.0,44.8864,44.8945,44.8622,44.8945,16832.0
2017-07-10 13:00:00,55.69,55.69,55.65,55.69,26017.0,44.8945,44.8945,44.8622,44.8945,26017.0
2017-07-10 13:05:00,55.69,55.71,55.67,55.7,40463.0,44.8945,44.9106,44.8783,44.9025,40463.0
2017-07-10 13:10:00,55.71,55.72,55.69,55.71,41283.0,44.9106,44.9186,44.8945,44.9106,41283.0
2017-07-10 13:15:00,55.7,55.72,55.67,55.69,39553.0,44.9025,44.9186,44.8783,44.8945,39553.0
2017-07-10 13:20:00,55.69,55.72,55.68,55.71,24473.0,44.8945,44.9186,44.8864,44.9106,24473.0
2017-07-10 13:25:00,55.71,55.74,55.69,55.72,46824.0,44.9106,44.9348,44.8945,44.9186,46824.0
2017-07-10 13:30:00,55.72,55.76,55.72,55.75,29940.0,44.9186,44.9509,44.9186,44.9428,29940.0
2017-07-10 13:35:00,55.75,55.75,55.68,55.7,27526.0,44.9428,44.9428,44.8864,44.9025,27526.0
2017-07-10 13:40:00,55.7,55.8,55.7,55.79,37458.0,44.9025,44.9831,44.9025,44.9751,37458.0
2017-07-10 13:45:00,55.8,55.82,55.78,55.81,51595.0,44.9831,44.9993,44.967,44.9912,51595.0
2017-07-10 13:50:00,55.81,55.84,55.78,55.84,38065.0,44.9912,45.0154,44.967,45.0154,38065.0
2017-07-10 13:55:00,55.83,55.85,55.8,55.84,33724.0,45.0073,45.0234,44.9831,45.0154,33724.0
2017-07-10 14:00:00,55.84,55.86,55.83,55.85,27146.0,45.0154,45.0315,45.0073,45.0234,27146.0
2017-07-10 14:05:00,55.85,55.87,55.8,55.8,41663.0,45.0234,45.0396,44.9831,44.9831,41663.0
2017-07-10 14:10:00,55.81,55.87,55.81,55.85,35493.0,44.9912,45.0396,44.9912,45.0234,35493.0
2017-07-10 14:15:00,55.85,55.88,55.83,55.87,30677.0,45.0234,45.0476,45.0073,45.0396,30677.0
2017-07-10 14:20:00,55.86,55.89,55.84,55.85,40775.0,45.0315,45.0557,45.0154,45.0234,40775.0
2017-07-10 14:25:00,55.85,55.85,55.8,55.8,32965.0,45.0234,45.0234,44.9831,44.9831,32965.0
2017-07-10 14:30:00,55.8,55.8,55.77,55.78,31115.0,44.9831,44.9831,44.9589,44.967,31115.0
2017-07-10 14:35:00,55.78,55.81,55.77,55.8,32916.0,44.967,44.9912,44.9589,44.9831,32916.0
2017-07-10 14:40:00,55.8,55.8,55.77,55.8,29736.0,44.9831,44.9831,44.9589,44.9831,29736.0
2017-07-10 14:45:00,55.8,55.8,55.75,55.75,25780.0,44.9831,44.9831,44.9428,44.9428,25780.0
2017-07-10 14:50:00,55.76,55.77,55.72,55.73,40826.0,44.9509,44.9589,44.9186,44.9267,40826.0
2017-07-10 14:55:00,55.72,55.78,55.69,55.74,52561.0,44.9186,44.967,44.8945,44.9348,52561.0
2017-07-10 15:00:00,55.75,55.78,55.74,55.75,19833.0,44.9428,44.967,44.9348,44.9428,19833.0
2017-07-10 15:05:00,55.76,55.77,55.71,55.71,30744.0,44.9509,44.9589,44.9106,44.9106,30744.0
2017-07-10 15:10:00,55.72,55.76,55.71,55.75,32323.0,44.9186,44.9509,44.9106,44.9428,32323.0
2017-07-10 15:15:00,55.75,55.75,55.69,55.71,44722.0,44.9428,44.9428,44.8945,44.9106,44722.0
2017-07-10 15:20:00,55.71,55.74,55.71,55.74,36516.0,44.9106,44.9348,44.9106,44.9348,36516.0
2017-07-10 15:25:00,55.73,55.8,55.73,55.78,62874.0,44.9267,44.9831,44.9267,44.967,62874.0
2017-07-10 15:30:00,55.78,55.85,55.78,55.84,76962.0,44.967,45.0234,44.967,45.0154,76962.0
2017-07-10 15:35:00,55.84,55.88,55.8,55.83,69037.0,45.0154,45.0476,44.9831,45.0073,69037.0
2017-07-10 15:40:00,55.83,55.86,55.81,55.82,67930.0,45.0073,45.0315,44.9912,44.9993,67930.0
2017-07-10 15:45:00,55.82,55.83,55.71,55.72,149919.0,44.9993,45.0073,44.9106,44.9186,149919.0
2017-07-10 15:50:00,55.72,55.72,55.62,55.63,246564.0,44.9186,44.9186,44.838,44.8461,246564.0
2017-07-10 15:55:00,55.63,55.68,55.62,55.65,327192.0,44.8461,44.8864,44.838,44.8622,327192.0
2017-07-11 09:30:00,55.49,55.63,55.11,55.14,306442.0,44.7332,44.8461,44.4269,44.4511,306442.0
2017-07-11 09:35:00,55.15,55.17,55.06,55.13,80796.0,44.4591,44.4753,44.3866,44.443,80796.0
2017-07-11 09:40:00,55.12,55.23,55.07,55.2,49547.0,44.4349,44.5236,44.3946,44.4994,49547.0
2017-07-11 09:45:00,55.2,55.37,55.18,55.28,67239.0,44.4994,44.6365,44.4833,44.5639,67239.0
2017-07-11 09:50:00,55.29,55.33,55.21,55.33,51830.0,44.572,44.6042,44.5075,44.6042,51830.0
2017-07-11 09:55:00,55.32,55.37,55.31,55.35,40514.0,44.5962,44.6365,44.5881,44.6204,40514.0
2017-07-11 10:00:00,55.34,55.34,55.2,55.24,104698.0,44.6123,44.6123,44.4994,44.5317,104698.0
2017-07-11 10:05:00,55.24,55.32,55.2,55.28,59205.0,44.5317,44.5962,44.4994,44.5639,59205.0
2017-07-11 10:10:00,55.28,55.33,55.21,55.33,41078.0,44.5639,44.6042,44.5075,44.6042,41078.0
2017-07-11 10:15:00,55.33,55.51,55.31,55.48,163394.0,44.6042,44.7493,44.5881,44.7252,163394.0
2017-07-11 10:20:00,55.48,55.51,55.44,55.46,40218.0,44.7252,44.7493,44.6929,44.709,40218.0
2017-07-11 10:25:00,55.46,55.52,55.44,55.46,24387.0,44.709,44.7574,44.6929,44.709,24387.0
2017-07-11 10:30:00,55.46,55.55,55.45,55.46,32383.0,44.709,44.7816,44.701,44.709,32383.0
2017-07-11 10:35:00,55.45,55.55,55.45,55.52,84759.0,44.701,44.7816,44.701,44.7574,84759.0
2017-07-11 10:40:00,55.52,55.52,55.47,55.48,48491.0,44.7574,44.7574,44.7171,44.7252,48491.0
2017-07-11 10:45:00,55.48,55.5,55.41,55.42,39809.0,44.7252,44.7413,44.6687,44.6768,39809.0
2017-07-11 10:50:00,55.43,55.43,55.36,55.4,36927.0,44.6849,44.6849,44.6284,44.6607,36927.0
2017-07-11 10:55:00,55.41,55.45,55.36,55.45,29345.0,44.6687,44.701,44.6284,44.701,29345.0
2017-07-11 11:00:00,55.44,55.49,55.43,55.45,30601.0,44.6929,44.7332,44.6849,44.701,30601.0
2017-07-11 11:05:00,55.45,55.48,55.42,55.43,24479.0,44.701,44.7252,44.6768,44.6849,24479.0
2017-07-11 11:10:00,55.42,55.43,55.34,55.36,43992.0,44.6768,44.6849,44.6123,44.6284,43992.0
2017-07-11 11:15:00,55.35,55.36,55.26,55.28,31700.0,44.6204,44.6284,44.5478,44.5639,31700.0
2017-07-11 11:20:00,55.27,55.28,55.09,55.11,69284.0,44.5559,44.5639,44.4108,44.4269,69284.0
2017-07-11 11:25:00,55.11,55.18,55.02,55.14,89914.0,44.4269,44.4833,44.3543,44.4511,89914.0
2017-07-11 11:30:00,55.14,55.21,55.11,55.17,54303.0,44.4511,44.5075,44.4269,44.4753,54303.0
2017-07-11 11:35:00,55.16,55.22,55.13,55.14,42156.0,44.4672,44.5156,44.443,44.4511,42156.0
2017-07-11 11:40:00,55.15,55.17,55.11,55.16,26637.0,44.4591,44.4753,44.4269,44.4672,26637.0
2017-07-11 11:45:00,55.16,55.18,55.11,55.12,35299.0,44.4672,44.4833,44.4269,44.4349,35299.0
2017-07-11 11:50:00,55.12,55.19,55.09,55.17,32405.0,44.4349,44.4914,44.4108,44.4753,32405.0
2017-07-11 11:55:00,55.18,55.23,55.17,55.22,22220.0,44.4833,44.5236,44.4753,44.5156,22220.0
2017-07-11 12:00:00,55.22,55.27,55.19,55.23,26723.0,44.5156,44.5559,44.4914,44.5236,26723.0
2017-07-11 12:05:00,55.23,55.24,55.18,55.22,30446.0,44.5236,44.5317,44.4833,44.5156,30446.0
2017-07-11 12:10:00,55.21,55.24,55.2,55.22,13401.0,44.5075,44.5317,44.4994,44.5156,13401.0
2017-07-11 12:15:00,55.22,55.22,55.11,55.14,33733.0,44.5156,44.5156,44.4269,44.4511,33733.0
2017-07-11 12:20:00,55.14,55.19,55.13,55.15,27404.0,44.4511,44.4914,44.443,44.4591,27404.0
2017-07-11 12:25:00,55.14,55.17,55.11,55.17,24970.0,44.4511,44.4753,44.4269,44.4753,24970.0
2017-07-11 12:30:00,55.16,55.2,55.14,55.16,34658.0,44.4672,44.4994,44.4511,44.4672,34658.0
2017-07-11 12:35:00,55.15,55.17,55.13,55.14,28981.0,44.4591,44.4753,44.443,44.4511,28981.0
2017-07-11 12:40:00,55.14,55.2,55.12,55.2,145494.0,44.4511,44.4994,44.4349,44.4994,145494.0
2017-07-11 12:45:00,55.2,55.26,55.19,55.23,118941.0,44.4994,44.5478,44.4914,44.5236,118941.0
2017-07-11 12:50:00,55.23,55.24,55.19,55.19,42335.0,44.5236,44.5317,44.4914,44.4914,42335.0
2017-07-11 12:55:00,55.18,55.22,55.16,55.16,33659.0,44.4833,44.5156,44.4672,44.4672,33659.0
2017-07-11 13:00:00,55.16,55.19,55.14,55.15,15194.0,44.4672,44.4914,44.4511,44.4591,15194.0
2017-07-11 13:05:00,55.15,55.19,55.14,55.18,18458.0,44.4591,44.4914,44.4511,44.4833,18458.0
2017-07-11 13:10:00,55.18,55.2,55.15,55.15,28604.0,44.4833,44.4994,44.4591,44.4591,28604.0
2017-07-11 13:15:00,55.16,55.18,55.15,55.17,17387.0,44.4672,44.4833,44.4591,44.4753,17387.0
2017-07-11 13:20:00,55.18,55.18,55.13,55.14,47225.0,44.4833,44.4833,44.443,44.4511,47225.0
2017-07-11 13:25:00,55.14,55.16,55.12,55.12,32395.0,44.4511,44.4672,44.4349,44.4349,32395.0
2017-07-11 13:30:00,55.11,55.13,55.06,55.07,53245.0,44.4269,44.443,44.3866,44.3946,53245.0
2017-07-11 13:35:00,55.08,55.09,55.04,55.06,63578.0,44.4027,44.4108,44.3705,44.3866,63578.0
2017-07-11 13:40:00,55.07,55.29,55.06,55.27,55250.0,44.3946,44.572,44.3866,44.5559,55250.0
2017-07-11 13:45:00,55.28,55.31,55.25,55.27,44219.0,44.5639,44.5881,44.5397,44.5559,44219.0
2017-07-11 13:50:00,55.28,55.3,55.27,55.27,22942.0,44.5639,44.5801,44.5559,44.5559,22942.0
2017-07-11 13:55:00,55.27,55.29,55.23,55.25,73610.0,44.5559,44.572,44.5236,44.5397,73610.0
2017-07-11 14:00:00,55.26,55.33,55.25,55.29,72470.0,44.5478,44.6042,44.5397,44.572,72470.0
2017-07-11 14:05:00,55.29,55.3,55.24,55.27,51795.0,44.572,44.5801,44.5317,44.5559,51795.0
2017-07-11 14:10:00,55.27,55.32,55.26,55.31,30266.0,44.5559,44.5962,44.5478,44.5881,30266.0
2017-07-11 14:15:00,55.31,55.31,55.27,55.28,24208.0,44.5881,44.5881,44.5559,44.5639,24208.0
2017-07-11 14:20:00,55.29,55.31,55.28,55.31,26431.0,44.572,44.5881,44.5639,44.5881,26431.0
2017-07-11 14:25:00,55.3,55.37,55.3,55.32,56979.0,44.5801,44.6365,44.5801,44.5962,56979.0
2017-07-11 14:30:00,55.32,55.32,55.28,55.29,32098.0,44.5962,44.5962,44.5639,44.572,32098.0
2017-07-11 14:35:00,55.3,55.31,55.27,55.29,27814.0,44.5801,44.5881,44.5559,44.572,27814.0
2017-07-11 14:40:00,55.29,55.29,55.21,55.23,193810.0,44.572,44.572,44.5075,44.5236,193810.0
2017-07-11 14:45:00,55.22,55.22,55.16,55.16,41312.0,44.5156,44.5156,44.4672,44.4672,41312.0
2017-07-11 14:50:00,55.17,55.21,55.16,55.2,45588.0,44.4753,44.5075,44.4672,44.4994,45588.0
2017-07-11 14:55:00,55.2,55.22,55.17,55.21,49177.0,44.4994,44.5156,44.4753,44.5075,49177.0
2017-07-11 15:00:00,55.21,55.21,55.18,55.19,33648.0,44.5075,44.5075,44.4833,44.4914,33648.0
2017-07-11 15:05:00,55.19,55.26,55.18,55.24,61555.0,44.4914,44.5478,44.4833,44.5317,61555.0
2017-07-11 15:10:00,55.23,55.27,55.23,55.26,79022.0,44.5236,44.5559,44.5236,44.5478,79022.0
2017-07-11 15:15:00,55.26,55.29,55.2,55.2,48128.0,44.5478,44.572,44.4994,44.4994,48128.0
2017-07-11 15:20:00,55.2,55.27,55.2,55.24,45150.0,44.4994,44.5559,44.4994,44.5317,45150.0
2017-07-11 15:25:00,55.25,55.28,55.24,55.25,49554.0,44.5397,44.5639,44.5317,44.5397,49554.0
2017-07-11 15:30:00,55.26,55.35,55.26,55.28,195740.0,44.5478,44.6204,44.5478,44.5639,195740.0
2017-07-11 15:35:00,55.29,55.32,55.28,55.3,58543.0,44.572,44.5962,44.5639,44.5801,58543.0
2017-07-11 15:40:00,55.3,55.35,55.28,55.35,75999.0,44.5801,44.6204,44.5639,44.6204,75999.0
2017-07-11 15:45:00,55.34,55.37,55.31,55.36,87324.0,44.6123,44.6365,44.5881,44.6284,87324.0
2017-07-11 15:50:00,55.36,55.38,55.33,55.37,174336.0,44.6284,44.6445,44.6042,44.6365,174336.0
2017-07-11 15:55:00,55.37,55.37,55.29,55.33,540102.0,44.6365,44.6365,44.572,44.6042,540102.0
2017-07-12 09:30:00,55.79,56.18,55.72,56.18,188849.0,44.9751,45.2895,44.9186,45.2895,188849.0
2017-07-12 09:35:00,56.2,56.27,56.1,56.18,70060.0,45.3056,45.362,45.225,45.2895,70060.0
2017-07-12 09:40:00,56.18,56.19,56.03,56.07,101856.0,45.2895,45.2975,45.1685,45.2008,101856.0
2017-07-12 09:45:00,56.07,56.08,55.93,55.98,106904.0,45.2008,45.2089,45.0879,45.1282,106904.0
2017-07-12 09:50:00,55.98,56.17,55.96,55.99,227633.0,45.1282,45.2814,45.1121,45.1363,227633.0
2017-07-12 09:55:00,55.99,56.1,55.99,56.02,59669.0,45.1363,45.225,45.1363,45.1605,59669.0
2017-07-12 10:00:00,56.01,56.08,56.0,56.02,128574.0,45.1524,45.2089,45.1444,45.1605,128574.0
2017-07-12 10:05:00,56.02,56.1,56.0,56.08,89573.0,45.1605,45.225,45.1444,45.2089,89573.0
2017-07-12 10:10:00,56.09,56.11,56.07,56.08,64243.0,45.2169,45.233,45.2008,45.2089,64243.0
2017-07-12 10:15:00,56.08,56.15,56.06,56.1,50424.0,45.2089,45.2653,45.1927,45.225,50424.0
2017-07-12 10:20:00,56.09,56.21,56.07,56.07,71892.0,45.2169,45.3137,45.2008,45.2008,71892.0
2017-07-12 10:25:00,56.07,56.15,56.05,56.08,45765.0,45.2008,45.2653,45.1847,45.2089,45765.0
2017-07-12 10:30:00,56.08,56.09,55.93,55.93,71874.0,45.2089,45.2169,45.0879,45.0879,71874.0
2017-07-12 10:35:00,55.92,55.97,55.87,55.92,55210.0,45.0799,45.1202,45.0396,45.0799,55210.0
2017-07-12 10:40:00,55.93,55.96,55.84,55.91,73432.0,45.0879,45.1121,45.0154,45.0718,73432.0
2017-07-12 10:45:00,55.91,55.97,55.9,55.92,85165.0,45.0718,45.1202,45.0637,45.0799,85165.0
2017-07-12 10:50:00,55.91,55.96,55.83,55.84,56861.0,45.0718,45.1121,45.0073,45.0154,56861.0
2017-07-12 10:55:00,55.84,55.87,55.77,55.78,53222.0,45.0154,45.0396,44.9589,44.967,53222.0
2017-07-12 11:00:00,55.77,55.89,55.77,55.89,40144.0,44.9589,45.0557,44.9589,45.0557,40144.0
2017-07-12 11:05:00,55.89,55.94,55.88,55.9,90127.0,45.0557,45.096,45.0476,45.0637,90127.0
2017-07-12 11:10:00,55.9,55.96,55.89,55.93,72609.0,45.0637,45.1121,45.0557,45.0879,72609.0
2017-07-12 11:15:00,55.93,55.99,55.92,55.95,39408.0,45.0879,45.1363,45.0799,45.1041,39408.0
2017-07-12 11:20:00,55.95,55.97,55.92,55.92,33227.0,45.1041,45.1202,45.0799,45.0799,33227.0
2017-07-12 11:25:00,55.93,55.95,55.91,55.92,36923.0,45.0879,45.1041,45.0718,45.0799,36923.0
2017-07-12 11:30:00,55.92,55.95,55.89,55.93,36233.0,45.0799,45.1041,45.0557,45.0879,36233.0
2017-07-12 11:35:00,55.92,55.95,55.91,55.92,33795.0,45.0799,45.1041,45.0718,45.0799,33795.0
2017-07-12 11:40:00,55.92,55.94,55.89,55.94,42604.0,45.0799,45.096,45.0557,45.096,42604.0
2017-07-12 11:45:00,55.94,55.98,55.93,55.93,39337.0,45.096,45.1282,45.0879,45.0879,39337.0
2017-07-12 11:50:00,55.93,55.94,55.89,55.93,31656.0,45.0879,45.096,45.0557,45.0879,31656.0
2017-07-12 11:55:00,55.93,56.03,55.92,56.01,31340.0,45.0879,45.1685,45.0799,45.1524,31340.0
2017-07-12 12:00:00,56.01,56.03,55.98,56.02,21621.0,45.1524,45.1685,45.1282,45.1605,21621.0
2017-07-12 12:05:00,56.03,56.09,56.01,56.07,37358.0,45.1685,45.2169,45.1524,45.2008,37358.0
2017-07-12 12:10:00,56.07,56.1,55.96,55.96,40901.0,45.2008,45.225,45.1121,45.1121,40901.0
2017-07-12 12:15:00,55.95,56.07,55.94,56.07,34713.0,45.1041,45.2008,45.096,45.2008,34713.0
2017-07-12 12:20:00,56.07,56.09,56.05,56.07,27602.0,45.2008,45.2169,45.1847,45.2008,27602.0
2017-07-12 12:25:00,56.07,56.1,56.06,56.09,18964.0,45.2008,45.225,45.1927,45.2169,18964.0
2017-07-12 12:30:00,56.09,56.1,56.04,56.04,25470.0,45.2169,45.225,45.1766,45.1766,25470.0
2017-07-12 12:35:00,56.05,56.07,56.04,56.06,27547.0,45.1847,45.2008,45.1766,45.1927,27547.0
2017-07-12 12:40:00,56.07,56.09,56.06,56.07,26623.0,45.2008,45.2169,45.1927,45.2008,26623.0
2017-07-12 12:45:00,56.06,56.09,56.02,56.03,29505.0,45.1927,45.2169,45.1605,45.1685,29505.0
2017-07-12 12:50:00,56.03,56.1,56.03,56.08,19205.0,45.1685,45.225,45.1685,45.2089,19205.0
2017-07-12 12:55:00,56.08,56.12,56.06,56.12,33104.0,45.2089,45.2411,45.1927,45.2411,33104.0
2017-07-12 13:00:00,56.12,56.19,56.11,56.18,51646.0,45.2411,45.2975,45.233,45.2895,51646.0
2017-07-12 13:05:00,56.19,56.19,56.15,56.16,35714.0,45.2975,45.2975,45.2653,45.2733,35714.0
2017-07-12 13:10:00,56.16,56.17,56.12,56.14,36650.0,45.2733,45.2814,45.2411,45.2572,36650.0
2017-07-12 13:15:00,56.14,56.16,56.13,56.13,28100.0,45.2572,45.2733,45.2492,45.2492,28100.0
2017-07-12 13:20:00,56.14,56.14,56.07,56.13,65073.0,45.2572,45.2572,45.2008,45.2492,65073.0
2017-07-12 13:25:00,56.13,56.21,56.12,56.17,89735.0,45.2492,45.3137,45.2411,45.2814,89735.0
2017-07-12 13:30:00,56.18,56.21,56.17,56.2,15090.0,45.2895,45.3137,45.2814,45.3056,15090.0
2017-07-12 13:35:00,56.2,56.28,56.2,56.25,33606.0,45.3056,45.3701,45.3056,45.3459,33606.0
2017-07-12 13:40:00,56.25,56.29,56.24,56.26,39459.0,45.3459,45.3781,45.3378,45.354,39459.0
2017-07-12 13:45:00,56.26,56.27,56.18,56.18,52421.0,45.354,45.362,45.2895,45.2895,52421.0
2017-07-12 13:50:00,56.19,56.23,56.15,56.23,29663.0,45.2975,45.3298,45.2653,45.3298,29663.0
2017-07-12 13:55:00,56.23,56.27,56.19,56.27,39768.0,45.3298,45.362,45.2975,45.362,39768.0
2017-07-12 14:00:00,56.27,56.28,56.2,56.2,34253.0,45.362,45.3701,45.3056,45.3056,34253.0
2017-07-12 14:05:00,56.2,56.22,56.17,56.19,29278.0,45.3056,45.3217,45.2814,45.2975,29278.0
2017-07-12 14:10:00,56.19,56.21,56.16,56.16,20177.0,45.2975,45.3137,45.2733,45.2733,20177.0
2017-07-12 14:15:00,56.17,56.25,56.17,56.18,62898.0,45.2814,45.3459,45.2814,45.2895,62898.0
2017-07-12 14:20:00,56.18,56.21,56.17,56.19,32255.0,45.2895,45.3137,45.2814,45.2975,32255.0
2017-07-12 14:25:00,56.19,56.24,56.17,56.22,24918.0,45.2975,45.3378,45.2814,45.3217,24918.0
2017-07-12 14:30:00,56.22,56.24,56.19,56.2,25353.0,45.3217,45.3378,45.2975,45.3056,25353.0
2017-07-12 14:35:00,56.2,56.21,56.16,56.16,46800.0,45.3056,45.3137,45.2733,45.2733,46800.0
2017-07-12 14:40:00,56.16,56.2,56.15,56.17,107235.0,45.2733,45.3056,45.2653,45.2814,107235.0
2017-07-12 14:45:00,56.17,56.2,56.15,56.17,48667.0,45.2814,45.3056,45.2653,45.2814,48667.0
2017-07-12 14:50:00,56.16,56.21,56.12,56.13,59777.0,45.2733,45.3137,45.2411,45.2492,59777.0
2017-07-12 14:55:00,56.13,56.15,56.11,56.14,49346.0,45.2492,45.2653,45.233,45.2572,49346.0
2017-07-12 15:00:00,56.14,56.17,56.12,56.16,42854.0,45.2572,45.2814,45.2411,45.2733,42854.0
2017-07-12 15:05:00,56.17,56.25,56.16,56.24,51490.0,45.2814,45.3459,45.2733,45.3378,51490.0
2017-07-12 15:10:00,56.24,56.28,56.21,56.27,53761.0,45.3378,45.3701,45.3137,45.362,53761.0
2017-07-12 15:15:00,56.27,56.28,56.25,56.26,47255.0,45.362,45.3701,45.3459,45.354,47255.0
2017-07-12 15:20:00,56.26,56.28,56.25,56.27,42360.0,45.354,45.3701,45.3459,45.362,42360.0
2017-07-12 15:25:00,56.27,56.3,56.25,56.28,53711.0,45.362,45.3862,45.3459,45.3701,53711.0
2017-07-12 15:30:00,56.28,56.31,56.25,56.26,82551.0,45.3701,45.3943,45.3459,45.354,82551.0
2017-07-12 15:35:00,56.26,56.29,56.22,56.27,141830.0,45.354,45.3781,45.3217,45.362,141830.0
2017-07-12 15:40:00,56.26,56.28,56.21,56.26,116525.0,45.354,45.3701,45.3137,45.354,116525.0
2017-07-12 15:45:00,56.26,56.26,56.16,56.21,167082.0,45.354,45.354,45.2733,45.3137,167082.0
2017-07-12 15:50:00,56.21,56.23,56.16,56.18,130064.0,45.3137,45.3298,45.2733,45.2895,130064.0
2017-07-12 15:55:00,56.18,56.21,56.16,56.21,252900.0,45.2895,45.3137,45.2733,45.3137,252900.0
2017-07-13 09:30:00,56.38,56.43,56.26,56.37,160232.0,45.4507,45.491,45.354,45.4426,160232.0
2017-07-13 09:35:00,56.36,56.4,56.32,56.4,44150.0,45.4346,45.4668,45.4023,45.4668,44150.0
2017-07-13 09:40:00,56.4,56.41,56.26,56.31,46489.0,45.4668,45.4749,45.354,45.3943,46489.0
2017-07-13 09:45:00,56.32,56.38,56.3,56.37,48961.0,45.4023,45.4507,45.3862,45.4426,48961.0
2017-07-13 09:50:00,56.37,56.43,56.35,56.42,49622.0,45.4426,45.491,45.4265,45.4829,49622.0
2017-07-13 09:55:00,56.42,56.45,56.39,56.41,81882.0,45.4829,45.5071,45.4588,45.4749,81882.0
2017-07-13 10:00:00,56.42,56.43,56.39,56.43,49868.0,45.4829,45.491,45.4588,45.491,49868.0
2017-07-13 10:05:00,56.42,56.42,56.35,56.39,47864.0,45.4829,45.4829,45.4265,45.4588,47864.0
2017-07-13 10:10:00,56.39,56.41,56.36,56.39,48176.0,45.4588,45.4749,45.4346,45.4588,48176.0
2017-07-13 10:15:00,56.39,56.41,56.35,56.36,56757.0,45.4588,45.4749,45.4265,45.4346,56757.0
2017-07-13 10:20:00,56.37,56.37,56.28,56.3,37889.0,45.4426,45.4426,45.3701,45.3862,37889.0
2017-07-13 10:25:00,56.29,56.31,56.2,56.2,30709.0,45.3781,45.3943,45.3056,45.3056,30709.0
2017-07-13 10:30:00,56.2,56.31,56.17,56.31,46052.0,45.3056,45.3943,45.2814,45.3943,46052.0
2017-07-13 10:35:00,56.31,56.36,56.26,56.3,34848.0,45.3943,45.4346,45.354,45.3862,34848.0
2017-07-13 10:40:00,56.3,56.31,56.27,56.27,30547.0,45.3862,45.3943,45.362,45.362,30547.0
2017-07-13 10:45:00,56.28,56.31,56.25,56.26,28609.0,45.3701,45.3943,45.3459,45.354,28609.0
2017-07-13 10:50:00,56.25,56.3,56.22,56.3,49424.0,45.3459,45.3862,45.3217,45.3862,49424.0
2017-07-13 10:55:00,56.3,56.34,56.28,56.33,44829.0,45.3862,45.4185,45.3701,45.4104,44829.0
2017-07-13 11:00:00,56.33,56.36,56.3,56.34,308769.0,45.4104,45.4346,45.3862,45.4185,308769.0
2017-07-13 11:05:00,56.34,56.45,56.33,56.4,45503.0,45.4185,45.5071,45.4104,45.4668,45503.0
2017-07-13 11:10:00,56.39,56.41,56.36,56.41,31696.0,45.4588,45.4749,45.4346,45.4749,31696.0
2017-07-13 11:15:00,56.41,56.44,56.38,56.43,40542.0,45.4749,45.4991,45.4507,45.491,40542.0
2017-07-13 11:20:00,56.43,56.46,56.42,56.44,23963.0,45.491,45.5152,45.4829,45.4991,23963.0
2017-07-13 11:25:00,56.45,56.48,56.4,56.4,52990.0,45.5071,45.5313,45.4668,45.4668,52990.0
2017-07-13 11:30:00,56.4,56.41,56.37,56.41,49963.0,45.4668,45.4749,45.4426,45.4749,49963.0
2017-07-13 11:35:00,56.4,56.41,56.35,56.35,29057.0,45.4668,45.4749,45.4265,45.4265,29057.0
2017-07-13 11:40:00,56.35,56.37,56.29,56.31,38950.0,45.4265,45.4426,45.3781,45.3943,38950.0
2017-07-13 11:45:00,56.32,56.37,56.28,56.37,39160.0,45.4023,45.4426,45.3701,45.4426,39160.0
2017-07-13 11:50:00,56.38,56.44,56.37,56.43,30411.0,45.4507,45.4991,45.4426,45.491,30411.0
2017-07-13 11:55:00,56.44,56.44,56.41,56.42,23240.0,45.4991,45.4991,45.4749,45.4829,23240.0
2017-07-13 12:00:00,56.42,56.43,56.41,56.43,21365.0,45.4829,45.491,45.4749,45.491,21365.0
2017-07-13 12:05:00,56.43,56.52,56.42,56.49,97580.0,45.491,45.5636,45.4829,45.5394,97580.0
2017-07-13 12:10:00,56.49,56.5,56.48,56.5,29828.0,45.5394,45.5474,45.5313,45.5474,29828.0
2017-07-13 12:15:00,56.5,56.52,56.47,56.48,39618.0,45.5474,45.5636,45.5233,45.5313,39618.0
2017-07-13 12:20:00,56.48,56.51,56.46,56.5,39658.0,45.5313,45.5555,45.5152,45.5474,39658.0
2017-07-13 12:25:00,56.51,56.51,56.49,56.49,15686.0,45.5555,45.5555,45.5394,45.5394,15686.0
2017-07-13 12:30:00,56.48,56.51,56.47,56.48,32373.0,45.5313,45.5555,45.5233,45.5313,32373.0
2017-07-13 12:35:00,56.48,56.5,56.43,56.49,73910.0,45.5313,45.5474,45.491,45.5394,73910.0
2017-07-13 12:40:00,56.5,56.5,56.45,56.46,56798.0,45.5474,45.5474,45.5071,45.5152,56798.0
2017-07-13 12:45:00,56.46,56.47,56.45,56.46,20481.0,45.5152,45.5233,45.5071,45.5152,20481.0
2017-07-13 12:50:00,56.46,56.47,56.43,56.43,29901.0,45.5152,45.5233,45.491,45.491,29901.0
2017-07-13 12:55:00,56.44,56.49,56.43,56.49,89587.0,45.4991,45.5394,45.491,45.5394,89587.0
2017-07-13 13:00:00,56.48,56.51,56.46,56.47,106198.0,45.5313,45.5555,45.5152,45.5233,106198.0
2017-07-13 13:05:00,56.47,56.5,56.47,56.48,32715.0,45.5233,45.5474,45.5233,45.5313,32715.0
2017-07-13 13:10:00,56.48,56.5,56.45,56.49,45460.0,45.5313,45.5474,45.5071,45.5394,45460.0
2017-07-13 13:15:00,56.49,56.5,56.43,56.44,42995.0,45.5394,45.5474,45.491,45.4991,42995.0
2017-07-13 13:20:00,56.43,56.44,56.33,56.34,71161.0,45.491,45.4991,45.4104,45.4185,71161.0
2017-07-13 13:25:00,56.33,56.35,56.28,56.32,38155.0,45.4104,45.4265,45.3701,45.4023,38155.0
2017-07-13 13:30:00,56.33,56.36,56.32,56.36,31265.0,45.4104,45.4346,45.4023,45.4346,31265.0
2017-07-13 13:35:00,56.36,56.37,56.33,56.36,26595.0,45.4346,45.4426,45.4104,45.4346,26595.0
2017-07-13 13:40:00,56.36,56.38,56.36,56.36,17630.0,45.4346,45.4507,45.4346,45.4346,17630.0
2017-07-13 13:45:00,56.37,56.38,56.31,56.32,49692.0,45.4426,45.4507,45.3943,45.4023,49692.0
2017-07-13 13:50:00,56.33,56.34,56.22,56.23,102540.0,45.4104,45.4185,45.3217,45.3298,102540.0
2017-07-13 13:55:00,56.24,56.32,56.21,56.3,116748.0,45.3378,45.4023,45.3137,45.3862,116748.0
2017-07-13 14:00:00,56.3,56.31,56.27,56.28,25013.0,45.3862,45.3943,45.362,45.3701,25013.0
2017-07-13 14:05:00,56.28,56.28,56.2,56.23,24780.0,45.3701,45.3701,45.3056,45.3298,24780.0
2017-07-13 14:10:00,56.24,56.3,56.23,56.3,29916.0,45.3378,45.3862,45.3298,45.3862,29916.0
2017-07-13 14:15:00,56.3,56.34,56.28,56.34,111247.0,45.3862,45.4185,45.3701,45.4185,111247.0
2017-07-13 14:20:00,56.33,56.34,56.29,56.31,32944.0,45.4104,45.4185,45.3781,45.3943,32944.0
2017-07-13 14:25:00,56.3,56.34,56.29,56.33,25926.0,45.3862,45.4185,45.3781,45.4104,25926.0
2017-07-13 14:30:00,56.33,56.34,56.3,56.3,30516.0,45.4104,45.4185,45.3862,45.3862,30516.0
2017-07-13 14:35:00,56.3,56.33,56.3,56.32,35886.0,45.3862,45.4104,45.3862,45.4023,35886.0
2017-07-13 14:40:00,56.32,56.38,56.31,56.36,39832.0,45.4023,45.4507,45.3943,45.4346,39832.0
2017-07-13 14:45:00,56.36,56.4,56.35,56.36,33426.0,45.4346,45.4668,45.4265,45.4346,33426.0
2017-07-13 14:50:00,56.37,56.37,56.34,56.35,43525.0,45.4426,45.4426,45.4185,45.4265,43525.0
2017-07-13 14:55:00,56.35,56.41,56.33,56.4,72815.0,45.4265,45.4749,45.4104,45.4668,72815.0
2017-07-13 15:00:00,56.39,56.39,56.35,56.37,25574.0,45.4588,45.4588,45.4265,45.4426,25574.0
2017-07-13 15:05:00,56.37,56.37,56.33,56.37,27973.0,45.4426,45.4426,45.4104,45.4426,27973.0
2017-07-13 15:10:00,56.37,56.42,56.37,56.4,52447.0,45.4426,45.4829,45.4426,45.4668,52447.0
2017-07-13 15:15:00,56.4,56.41,56.37,56.37,29694.0,45.4668,45.4749,45.4426,45.4426,29694.0
2017-07-13 15:20:00,56.38,56.4,56.37,56.38,52574.0,45.4507,45.4668,45.4426,45.4507,52574.0
2017-07-13 15:25:00,56.38,56.39,56.36,56.38,58377.0,45.4507,45.4588,45.4346,45.4507,58377.0
2017-07-13 15:30:00,56.38,56.39,56.33,56.34,37659.0,45.4507,45.4588,45.4104,45.4185,37659.0
2017-07-13 15:35:00,56.35,56.36,56.33,56.34,43784.0,45.4265,45.4346,45.4104,45.4185,43784.0
2017-07-13 15:40:00,56.34,56.35,56.29,56.3,83175.0,45.4185,45.4265,45.3781,45.3862,83175.0
2017-07-13 15:45:00,56.3,56.35,56.28,56.3,109314.0,45.3862,45.4265,45.3701,45.3862,109314.0
2017-07-13 15:50:00,56.31,56.32,56.24,56.25,172164.0,45.3943,45.4023,45.3378,45.3459,172164.0
2017-07-13 15:55:00,56.25,56.26,56.21,56.24,367393.0,45.3459,45.354,45.3137,45.3378,367393.0
2017-07-14 09:30:00,56.5,56.52,56.15,56.22,261426.0,45.5474,45.5636,45.2653,45.3217,261426.0
2017-07-14 09:35:00,56.21,56.36,56.21,56.35,58638.0,45.3137,45.4346,45.3137,45.4265,58638.0
2017-07-14 09:40:00,56.36,56.53,56.36,56.5,36187.0,45.4346,45.5716,45.4346,45.5474,36187.0
2017-07-14 09:45:00,56.48,56.54,56.47,56.48,17454.0,45.5313,45.5797,45.5233,45.5313,17454.0
2017-07-14 09:50:00,56.49,56.55,56.45,56.45,34650.0,45.5394,45.5877,45.5071,45.5071,34650.0
2017-07-14 09:55:00,56.46,56.46,56.36,56.36,25813.0,45.5152,45.5152,45.4346,45.4346,25813.0
2017-07-14 10:00:00,56.37,56.46,56.36,56.46,34044.0,45.4426,45.5152,45.4346,45.5152,34044.0
2017-07-14 10:05:00,56.46,56.46,56.37,56.46,37319.0,45.5152,45.5152,45.4426,45.5152,37319.0
2017-07-14 10:10:00,56.46,56.5,56.45,56.48,28691.0,45.5152,45.5474,45.5071,45.5313,28691.0
2017-07-14 10:15:00,56.48,56.49,56.45,56.46,36186.0,45.5313,45.5394,45.5071,45.5152,36186.0
2017-07-14 10:20:00,56.46,56.48,56.43,56.44,24545.0,45.5152,45.5313,45.491,45.4991,24545.0
2017-07-14 10:25:00,56.44,56.44,56.38,56.39,14649.0,45.4991,45.4991,45.4507,45.4588,14649.0
2017-07-14 10:30:00,56.39,56.4,56.3,56.32,28498.0,45.4588,45.4668,45.3862,45.4023,28498.0
2017-07-14 10:35:00,56.33,56.38,56.32,56.37,20548.0,45.4104,45.4507,45.4023,45.4426,20548.0
2017-07-14 10:40:00,56.37,56.37,56.32,56.32,10994.0,45.4426,45.4426,45.4023,45.4023,10994.0
2017-07-14 10:45:00,56.32,56.33,56.26,56.3,20767.0,45.4023,45.4104,45.354,45.3862,20767.0
2017-07-14 10:50:00,56.3,56.34,56.29,56.32,25849.0,45.3862,45.4185,45.3781,45.4023,25849.0
2017-07-14 10:55:00,56.32,56.34,56.3,56.34,21036.0,45.4023,45.4185,45.3862,45.4185,21036.0
2017-07-14 11:00:00,56.34,56.34,56.27,56.27,24469.0,45.4185,45.4185,45.362,45.362,24469.0
2017-07-14 11:05:00,56.28,56.32,56.27,56.3,32194.0,45.3701,45.4023,45.362,45.3862,32194.0
2017-07-14 11:10:00,56.3,56.37,56.29,56.36,20761.0,45.3862,45.4426,45.3781,45.4346,20761.0
2017-07-14 11:15:00,56.36,56.38,56.34,56.35,44134.0,45.4346,45.4507,45.4185,45.4265,44134.0
2017-07-14 11:20:00,56.35,56.38,56.32,56.37,25273.0,45.4265,45.4507,45.4023,45.4426,25273.0
2017-07-14 11:25:00,56.36,56.42,56.36,56.42,53594.0,45.4346,45.4829,45.4346,45.4829,53594.0
2017-07-14 11:30:00,56.42,56.46,56.4,56.46,43601.0,45.4829,45.5152,45.4668,45.5152,43601.0
2017-07-14 11:35:00,56.46,56.49,56.44,56.46,52955.0,45.5152,45.5394,45.4991,45.5152,52955.0
2017-07-14 11:40:00,56.47,56.5,56.46,56.49,28567.0,45.5233,45.5474,45.5152,45.5394,28567.0
2017-07-14 11:45:00,56.48,56.49,56.46,56.48,35907.0,45.5313,45.5394,45.5152,45.5313,35907.0
2017-07-14 11:50:00,56.48,56.5,56.46,56.46,14621.0,45.5313,45.5474,45.5152,45.5152,14621.0
2017-07-14 11:55:00,56.47,56.5,56.46,56.49,16095.0,45.5233,45.5474,45.5152,45.5394,16095.0
2017-07-14 12:00:00,56.48,56.5,56.46,56.49,17576.0,45.5313,45.5474,45.5152,45.5394,17576.0
2017-07-14 12:05:00,56.49,56.5,56.47,56.48,10950.0,45.5394,45.5474,45.5233,45.5313,10950.0
2017-07-14 12:10:00,56.49,56.5,56.48,56.48,15863.0,45.5394,45.5474,45.5313,45.5313,15863.0
2017-07-14 12:15:00,56.48,56.5,56.46,56.47,21197.0,45.5313,45.5474,45.5152,45.5233,21197.0
2017-07-14 12:20:00,56.46,56.49,56.46,56.48,26096.0,45.5152,45.5394,45.5152,45.5313,26096.0
2017-07-14 12:25:00,56.48,56.53,56.48,56.52,44594.0,45.5313,45.5716,45.5313,45.5636,44594.0
2017-07-14 12:30:00,56.52,56.54,56.51,56.53,18701.0,45.5636,45.5797,45.5555,45.5716,18701.0
2017-07-14 12:35:00,56.54,56.55,56.5,56.55,19472.0,45.5797,45.5877,45.5474,45.5877,19472.0
2017-07-14 12:40:00,56.55,56.56,56.51,56.51,26402.0,45.5877,45.5958,45.5555,45.5555,26402.0
2017-07-14 12:45:00,56.52,56.58,56.52,56.57,31631.0,45.5636,45.6119,45.5636,45.6039,31631.0
2017-07-14 12:50:00,56.57,56.62,56.57,56.62,32905.0,45.6039,45.6442,45.6039,45.6442,32905.0
2017-07-14 12:55:00,56.62,56.63,56.59,56.61,31093.0,45.6442,45.6522,45.62,45.6361,31093.0
2017-07-14 13:00:00,56.61,56.64,56.59,56.63,32378.0,45.6361,45.6603,45.62,45.6522,32378.0
2017-07-14 13:05:00,56.64,56.65,56.62,56.65,23591.0,45.6603,45.6684,45.6442,45.6684,23591.0
2017-07-14 13:10:00,56.65,56.67,56.64,56.67,56018.0,45.6684,45.6845,45.6603,45.6845,56018.0
2017-07-14 13:15:00,56.67,56.7,56.66,56.7,27581.0,45.6845,45.7087,45.6764,45.7087,27581.0
2017-07-14 13:20:00,56.7,56.73,56.69,56.73,29345.0,45.7087,45.7328,45.7006,45.7328,29345.0
2017-07-14 13:25:00,56.72,56.78,56.72,56.78,47696.0,45.7248,45.7732,45.7248,45.7732,47696.0
2017-07-14 13:30:00,56.78,56.79,56.73,56.74,48413.0,45.7732,45.7812,45.7328,45.7409,48413.0
2017-07-14 13:35:00,56.74,56.76,56.73,56.73,31506.0,45.7409,45.757,45.7328,45.7328,31506.0
2017-07-14 13:40:00,56.73,56.75,56.73,56.75,13421.0,45.7328,45.749,45.7328,45.749,13421.0
2017-07-14 13:45:00,56.74,56.79,56.74,56.77,44891.0,45.7409,45.7812,45.7409,45.7651,44891.0
2017-07-14 13:50:00,56.78,56.8,56.77,56.8,36267.0,45.7732,45.7893,45.7651,45.7893,36267.0
2017-07-14 13:55:00,56.8,56.82,56.78,56.8,40809.0,45.7893,45.8054,45.7732,45.7893,40809.0
2017-07-14 14:00:00,56.81,56.88,56.79,56.87,66032.0,45.7973,45.8538,45.7812,45.8457,66032.0
2017-07-14 14:05:00,56.88,56.89,56.85,56.88,54934.0,45.8538,45.8618,45.8296,45.8538,54934.0
2017-07-14 14:10:00,56.88,56.9,56.88,56.89,27382.0,45.8538,45.8699,45.8538,45.8618,27382.0
2017-07-14 14:15:00,56.89,56.93,56.88,56.89,35813.0,45.8618,45.8941,45.8538,45.8618,35813.0
2017-07-14 14:20:00,56.89,56.92,56.88,56.9,35274.0,45.8618,45.886,45.8538,45.8699,35274.0
2017-07-14 14:25:00,56.9,56.93,56.88,56.88,30706.0,45.8699,45.8941,45.8538,45.8538,30706.0
2017-07-14 14:30:00,56.88,56.9,56.86,56.87,24937.0,45.8538,45.8699,45.8376,45.8457,24937.0
2017-07-14 14:35:00,56.86,56.87,56.81,56.84,47957.0,45.8376,45.8457,45.7973,45.8215,47957.0
2017-07-14 14:40:00,56.84,56.84,56.79,56.8,24366.0,45.8215,45.8215,45.7812,45.7893,24366.0
2017-07-14 14:45:00,56.8,56.81,56.78,56.79,45351.0,45.7893,45.7973,45.7732,45.7812,45351.0
2017-07-14 14:50:00,56.79,56.8,56.73,56.73,38467.0,45.7812,45.7893,45.7328,45.7328,38467.0
2017-07-14 14:55:00,56.73,56.78,56.73,56.77,26258.0,45.7328,45.7732,45.7328,45.7651,26258.0
2017-07-14 15:00:00,56.76,56.79,56.74,56.77,43719.0,45.757,45.7812,45.7409,45.7651,43719.0
2017-07-14 15:05:00,56.77,56.8,56.76,56.8,34595.0,45.7651,45.7893,45.757,45.7893,34595.0
2017-07-14 15:10:00,56.79,56.8,56.78,56.78,24911.0,45.7812,45.7893,45.7732,45.7732,24911.0
2017-07-14 15:15:00,56.79,56.84,56.78,56.83,45576.0,45.7812,45.8215,45.7732,45.8135,45576.0
2017-07-14 15:20:00,56.82,56.85,56.81,56.85,56209.0,45.8054,45.8296,45.7973,45.8296,56209.0
2017-07-14 15:25:00,56.84,56.85,56.82,56.82,27054.0,45.8215,45.8296,45.8054,45.8054,27054.0
2017-07-14 15:30:00,56.83,56.83,56.79,56.82,41937.0,45.8135,45.8135,45.7812,45.8054,41937.0
2017-07-14 15:35:00,56.83,56.86,56.8,56.83,68058.0,45.8135,45.8376,45.7893,45.8135,68058.0
2017-07-14 15:40:00,56.83,56.85,56.78,56.79,48261.0,45.8135,45.8296,45.7732,45.7812,48261.0
2017-07-14 15:45:00,56.8,56.82,56.77,56.81,86798.0,45.7893,45.8054,45.7651,45.7973,86798.0
2017-07-14 15:50:00,56.81,56.83,56.75,56.81,118048.0,45.7973,45.8135,45.749,45.7973,118048.0
2017-07-14 15:55:00,56.81,56.85,56.76,56.8,280392.0,45.7973,45.8296,45.757,45.7893,280392.0
2017-07-17 09:30:00,56.73,56.81,56.6,56.75,174134.0,45.7328,45.7973,45.6281,45.749,174134.0
2017-07-17 09:35:00,56.77,56.82,56.69,56.7,60667.0,45.7651,45.8054,45.7006,45.7087,60667.0
2017-07-17 09:40:00,56.71,56.78,56.64,56.76,64850.0,45.7167,45.7732,45.6603,45.757,64850.0
2017-07-17 09:45:00,56.76,56.85,56.76,56.83,54576.0,45.757,45.8296,45.757,45.8135,54576.0
2017-07-17 09:50:00,56.83,56.88,56.78,56.79,52635.0,45.8135,45.8538,45.7732,45.7812,52635.0
2017-07-17 09:55:00,56.79,56.85,56.77,56.85,49466.0,45.7812,45.8296,45.7651,45.8296,49466.0
2017-07-17 10:00:00,56.85,56.9,56.81,56.89,21337.0,45.8296,45.8699,45.7973,45.8618,21337.0
2017-07-17 10:05:00,56.89,56.92,56.83,56.83,47583.0,45.8618,45.886,45.8135,45.8135,47583.0
2017-07-17 10:10:00,56.83,56.89,56.8,56.88,48945.0,45.8135,45.8618,45.7893,45.8538,48945.0
2017-07-17 10:15:00,56.88,56.89,56.83,56.85,30657.0,45.8538,45.8618,45.8135,45.8296,30657.0
2017-07-17 10:20:00,56.85,56.85,56.77,56.78,44984.0,45.8296,45.8296,45.7651,45.7732,44984.0
2017-07-17 10:25:00,56.78,56.79,56.71,56.71,40120.0,45.7732,45.7812,45.7167,45.7167,40120.0
2017-07-17 10:30:00,56.72,56.72,56.65,56.69,47511.0,45.7248,45.7248,45.6684,45.7006,47511.0
2017-07-17 10:35:00,56.68,56.68,56.58,56.65,76380.0,45.6925,45.6925,45.6119,45.6684,76380.0
2017-07-17 10:40:00,56.65,56.67,56.6,56.63,30980.0,45.6684,45.6845,45.6281,45.6522,30980.0
2017-07-17 10:45:00,56.63,56.67,56.6,56.65,23913.0,45.6522,45.6845,45.6281,45.6684,23913.0
2017-07-17 10:50:00,56.66,56.66,56.57,56.62,40581.0,45.6764,45.6764,45.6039,45.6442,40581.0
2017-07-17 10:55:00,56.62,56.63,56.55,56.59,36441.0,45.6442,45.6522,45.5877,45.62,36441.0
2017-07-17 11:00:00,56.58,56.6,56.55,56.56,27527.0,45.6119,45.6281,45.5877,45.5958,27527.0
2017-07-17 11:05:00,56.57,56.59,56.48,56.49,83694.0,45.6039,45.62,45.5313,45.5394,83694.0
2017-07-17 11:10:00,56.48,56.59,56.45,56.58,56658.0,45.5313,45.62,45.5071,45.6119,56658.0
2017-07-17 11:15:00,56.58,56.68,56.57,56.62,65747.0,45.6119,45.6925,45.6039,45.6442,65747.0
2017-07-17 11:20:00,56.62,56.63,56.52,56.59,101749.0,45.6442,45.6522,45.5636,45.62,101749.0
2017-07-17 11:25:00,56.59,56.67,56.58,56.64,41642.0,45.62,45.6845,45.6119,45.6603,41642.0
2017-07-17 11:30:00,56.64,56.68,56.62,56.66,37362.0,45.6603,45.6925,45.6442,45.6764,37362.0
2017-07-17 11:35:00,56.65,56.65,56.54,56.54,42967.0,45.6684,45.6684,45.5797,45.5797,42967.0
2017-07-17 11:40:00,56.54,56.59,56.51,56.52,38864.0,45.5797,45.62,45.5555,45.5636,38864.0
2017-07-17 11:45:00,56.51,56.54,56.49,56.53,48716.0,45.5555,45.5797,45.5394,45.5716,48716.0
2017-07-17 11:50:00,56.54,56.54,56.49,56.49,43509.0,45.5797,45.5797,45.5394,45.5394,43509.0
2017-07-17 11:55:00,56.49,56.51,56.46,56.47,31072.0,45.5394,45.5555,45.5152,45.5233,31072.0
2017-07-17 12:00:00,56.48,56.51,56.47,56.5,34429.0,45.5313,45.5555,45.5233,45.5474,34429.0
2017-07-17 12:05:00,56.5,56.55,56.5,56.54,27607.0,45.5474,45.5877,45.5474,45.5797,27607.0
2017-07-17 12:10:00,56.54,56.59,56.54,56.59,22506.0,45.5797,45.62,45.5797,45.62,22506.0
2017-07-17 12:15:00,56.59,56.59,56.56,56.57,34667.0,45.62,45.62,45.5958,45.6039,34667.0
2017-07-17 12:20:00,56.57,56.61,56.56,56.59,29177.0,45.6039,45.6361,45.5958,45.62,29177.0
2017-07-17 12:25:00,56.59,56.59,56.53,56.57,39419.0,45.62,45.62,45.5716,45.6039,39419.0
2017-07-17 12:30:00,56.57,56.59,56.53,56.55,34078.0,45.6039,45.62,45.5716,45.5877,34078.0
2017-07-17 12:35:00,56.54,56.55,56.52,56.53,21260.0,45.5797,45.5877,45.5636,45.5716,21260.0
2017-07-17 12:40:00,56.54,56.55,56.51,56.54,28415.0,45.5797,45.5877,45.5555,45.5797,28415.0
2017-07-17 12:45:00,56.53,56.54,56.48,56.51,31801.0,45.5716,45.5797,45.5313,45.5555,31801.0
2017-07-17 12:50:00,56.51,56.55,56.49,56.55,25726.0,45.5555,45.5877,45.5394,45.5877,25726.0
2017-07-17 12:55:00,56.55,56.55,56.52,56.53,16479.0,45.5877,45.5877,45.5636,45.5716,16479.0
2017-07-17 13:00:00,56.53,56.58,56.53,56.56,40904.0,45.5716,45.6119,45.5716,45.5958,40904.0
2017-07-17 13:05:00,56.56,56.59,56.54,56.58,21890.0,45.5958,45.62,45.5797,45.6119,21890.0
2017-07-17 13:10:00,56.59,56.64,56.58,56.63,21964.0,45.62,45.6603,45.6119,45.6522,21964.0
2017-07-17 13:15:00,56.63,56.63,56.59,56.61,37453.0,45.6522,45.6522,45.62,45.6361,37453.0
2017-07-17 13:20:00,56.61,56.61,56.52,56.54,25086.0,45.6361,45.6361,45.5636,45.5797,25086.0
2017-07-17 13:25:00,56.53,56.55,56.51,56.52,35566.0,45.5716,45.5877,45.5555,45.5636,35566.0
2017-07-17 13:30:00,56.51,56.54,56.5,56.5,35891.0,45.5555,45.5797,45.5474,45.5474,35891.0
2017-07-17 13:35:00,56.51,56.53,56.49,56.53,19936.0,45.5555,45.5716,45.5394,45.5716,19936.0
2017-07-17 13:40:00,56.52,56.56,56.51,56.55,20304.0,45.5636,45.5958,45.5555,45.5877,20304.0
2017-07-17 13:45:00,56.55,56.57,56.52,56.55,31611.0,45.5877,45.6039,45.5636,45.5877,31611.0
2017-07-17 13:50:00,56.55,56.56,56.51,56.55,38139.0,45.5877,45.5958,45.5555,45.5877,38139.0
2017-07-17 13:55:00,56.55,56.59,56.55,56.59,21488.0,45.5877,45.62,45.5877,45.62,21488.0
2017-07-17 14:00:00,56.58,56.63,56.58,56.61,34097.0,45.6119,45.6522,45.6119,45.6361,34097.0
2017-07-17 14:05:00,56.61,56.63,56.6,56.62,32834.0,45.6361,45.6522,45.6281,45.6442,32834.0
2017-07-17 14:10:00,56.62,56.63,56.57,56.57,39169.0,45.6442,45.6522,45.6039,45.6039,39169.0
2017-07-17 14:15:00,56.57,56.59,56.56,56.57,29828.0,45.6039,45.62,45.5958,45.6039,29828.0
2017-07-17 14:20:00,56.58,56.62,56.56,56.62,27189.0,45.6119,45.6442,45.5958,45.6442,27189.0
2017-07-17 14:25:00,56.62,56.67,56.6,56.64,44807.0,45.6442,45.6845,45.6281,45.6603,44807.0
2017-07-17 14:30:00,56.64,56.66,56.61,56.65,43133.0,45.6603,45.6764,45.6361,45.6684,43133.0
2017-07-17 14:35:00,56.65,56.68,56.6,56.66,61061.0,45.6684,45.6925,45.6281,45.6764,61061.0
2017-07-17 14:40:00,56.66,56.67,56.58,56.61,58859.0,45.6764,45.6845,45.6119,45.6361,58859.0
2017-07-17 14:45:00,56.61,56.62,56.57,56.57,34675.0,45.6361,45.6442,45.6039,45.6039,34675.0
2017-07-17 14:50:00,56.58,56.59,56.54,56.55,33153.0,45.6119,45.62,45.5797,45.5877,33153.0
2017-07-17 14:55:00,56.55,56.55,56.5,56.53,71296.0,45.5877,45.5877,45.5474,45.5716,71296.0
2017-07-17 15:00:00,56.54,56.55,56.47,56.48,74780.0,45.5797,45.5877,45.5233,45.5313,74780.0
2017-07-17 15:05:00,56.48,56.49,56.43,56.48,46739.0,45.5313,45.5394,45.491,45.5313,46739.0
2017-07-17 15:10:00,56.48,56.48,56.41,56.42,47225.0,45.5313,45.5313,45.4749,45.4829,47225.0
2017-07-17 15:15:00,56.43,56.45,56.39,56.44,78138.0,45.491,45.5071,45.4588,45.4991,78138.0
2017-07-17 15:20:00,56.43,56.49,56.43,56.46,59056.0,45.491,45.5394,45.491,45.5152,59056.0
2017-07-17 15:25:00,56.45,56.46,56.42,56.46,69325.0,45.5071,45.5152,45.4829,45.5152,69325.0
2017-07-17 15:30:00,56.45,56.53,56.44,56.53,67511.0,45.5071,45.5716,45.4991,45.5716,67511.0
2017-07-17 15:35:00,56.53,56.56,56.51,56.55,59390.0,45.5716,45.5958,45.5555,45.5877,59390.0
2017-07-17 15:40:00,56.55,56.56,56.5,56.51,85834.0,45.5877,45.5958,45.5474,45.5555,85834.0
2017-07-17 15:45:00,56.51,56.53,56.48,56.5,116875.0,45.5555,45.5716,45.5313,45.5474,116875.0
2017-07-17 15:50:00,56.51,56.51,56.43,56.43,179987.0,45.5555,45.5555,45.491,45.491,179987.0
2017-07-17 15:55:00,56.44,56.48,56.41,56.47,366324.0,45.4991,45.5313,45.4749,45.5233,366324.0
2017-07-18 09:30:00,56.29,56.38,56.22,56.23,223749.0,45.3781,45.4507,45.3217,45.3298,223749.0
2017-07-18 09:35:00,56.23,56.24,56.17,56.22,84461.0,45.3298,45.3378,45.2814,45.3217,84461.0
2017-07-18 09:40:00,56.22,56.26,56.19,56.19,163461.0,45.3217,45.354,45.2975,45.2975,163461.0
2017-07-18 09:45:00,56.2,56.22,56.12,56.15,129887.0,45.3056,45.3217,45.2411,45.2653,129887.0
2017-07-18 09:50:00,56.16,56.2,56.1,56.1,96298.0,45.2733,45.3056,45.225,45.225,96298.0
2017-07-18 09:55:00,56.11,56.14,56.07,56.14,64321.0,45.233,45.2572,45.2008,45.2572,64321.0
2017-07-18 10:00:00,56.14,56.2,56.08,56.12,107177.0,45.2572,45.3056,45.2089,45.2411,107177.0
2017-07-18 10:05:00,56.12,56.2,56.11,56.2,91558.0,45.2411,45.3056,45.233,45.3056,91558.0
2017-07-18 10:10:00,56.2,56.3,56.18,56.29,149403.0,45.3056,45.3862,45.2895,45.3781,149403.0
2017-07-18 10:15:00,56.3,56.3,56.24,56.27,54493.0,45.3862,45.3862,45.3378,45.362,54493.0
2017-07-18 10:20:00,56.26,56.27,56.24,56.25,48554.0,45.354,45.362,45.3378,45.3459,48554.0
2017-07-18 10:25:00,56.24,56.25,56.21,56.21,113515.0,45.3378,45.3459,45.3137,45.3137,113515.0
2017-07-18 10:30:00,56.21,56.23,56.14,56.14,46949.0,45.3137,45.3298,45.2572,45.2572,46949.0
2017-07-18 10:35:00,56.14,56.19,56.13,56.19,47689.0,45.2572,45.2975,45.2492,45.2975,47689.0
2017-07-18 10:40:00,56.17,56.17,56.02,56.05,101774.0,45.2814,45.2814,45.1605,45.1847,101774.0
2017-07-18 10:45:00,56.05,56.07,56.04,56.06,53218.0,45.1847,45.2008,45.1766,45.1927,53218.0
2017-07-18 10:50:00,56.06,56.08,56.03,56.07,90618.0,45.1927,45.2089,45.1685,45.2008,90618.0
2017-07-18 10:55:00,56.07,56.2,56.06,56.2,112526.0,45.2008,45.3056,45.1927,45.3056,112526.0
2017-07-18 11:00:00,56.2,56.2,56.09,56.1,75836.0,45.3056,45.3056,45.2169,45.225,75836.0
2017-07-18 11:05:00,56.1,56.11,56.08,56.1,55684.0,45.225,45.233,45.2089,45.225,55684.0
2017-07-18 11:10:00,56.09,56.1,56.07,56.07,59803.0,45.2169,45.225,45.2008,45.2008,59803.0
2017-07-18 11:15:00,56.08,56.1,56.06,56.07,48184.0,45.2089,45.225,45.1927,45.2008,48184.0
2017-07-18 11:20:00,56.07,56.11,56.06,56.11,74272.0,45.2008,45.233,45.1927,45.233,74272.0
2017-07-18 11:25:00,56.11,56.11,56.04,56.05,55333.0,45.233,45.233,45.1766,45.1847,55333.0
2017-07-18 11:30:00,56.05,56.15,56.05,56.12,83312.0,45.1847,45.2653,45.1847,45.2411,83312.0
2017-07-18 11:35:00,56.13,56.15,56.12,56.12,32840.0,45.2492,45.2653,45.2411,45.2411,32840.0
2017-07-18 11:40:00,56.13,56.16,56.12,56.16,50135.0,45.2492,45.2733,45.2411,45.2733,50135.0
2017-07-18 11:45:00,56.16,56.16,56.14,56.15,26043.0,45.2733,45.2733,45.2572,45.2653,26043.0
2017-07-18 11:50:00,56.15,56.17,56.11,56.11,59455.0,45.2653,45.2814,45.233,45.233,59455.0
2017-07-18 11:55:00,56.11,56.13,56.08,56.12,23524.0,45.233,45.2492,45.2089,45.2411,23524.0
2017-07-18 12:00:00,56.12,56.15,56.09,56.14,62242.0,45.2411,45.2653,45.2169,45.2572,62242.0
2017-07-18 12:05:00,56.14,56.16,56.13,56.13,31382.0,45.2572,45.2733,45.2492,45.2492,31382.0
2017-07-18 12:10:00,56.14,56.15,56.1,56.12,41204.0,45.2572,45.2653,45.225,45.2411,41204.0
2017-07-18 12:15:00,56.12,56.15,56.12,56.14,21700.0,45.2411,45.2653,45.2411,45.2572,21700.0
2017-07-18 12:20:00,56.14,56.17,56.13,56.17,143387.0,45.2572,45.2814,45.2492,45.2814,143387.0
2017-07-18 12:25:00,56.17,56.19,56.13,56.14,53088.0,45.2814,45.2975,45.2492,45.2572,53088.0
2017-07-18 12:30:00,56.13,56.14,56.11,56.13,47534.0,45.2492,45.2572,45.233,45.2492,47534.0
2017-07-18 12:35:00,56.13,56.13,56.09,56.1,48731.0,45.2492,45.2492,45.2169,45.225,48731.0
2017-07-18 12:40:00,56.1,56.14,56.08,56.09,50650.0,45.225,45.2572,45.2089,45.2169,50650.0
2017-07-18 12:45:00,56.09,56.14,56.09,56.13,31025.0,45.2169,45.2572,45.2169,45.2492,31025.0
2017-07-18 12:50:00,56.13,56.14,56.1,56.14,29630.0,45.2492,45.2572,45.225,45.2572,29630.0
2017-07-18 12:55:00,56.13,56.15,56.11,56.14,34732.0,45.2492,45.2653,45.233,45.2572,34732.0
2017-07-18 13:00:00,56.15,56.16,56.11,56.13,36438.0,45.2653,45.2733,45.233,45.2492,36438.0
2017-07-18 13:05:00,56.13,56.14,56.12,56.13,17798.0,45.2492,45.2572,45.2411,45.2492,17798.0
2017-07-18 13:10:00,56.13,56.15,56.12,56.15,53546.0,45.2492,45.2653,45.2411,45.2653,53546.0
2017-07-18 13:15:00,56.15,56.16,56.12,56.13,48012.0,45.2653,45.2733,45.2411,45.2492,48012.0
2017-07-18 13:20:00,56.13,56.18,56.13,56.15,33372.0,45.2492,45.2895,45.2492,45.2653,33372.0
2017-07-18 13:25:00,56.16,56.16,56.12,56.14,27275.0,45.2733,45.2733,45.2411,45.2572,27275.0
2017-07-18 13:30:00,56.14,56.15,56.12,56.13,32464.0,45.2572,45.2653,45.2411,45.2492,32464.0
2017-07-18 13:35:00,56.13,56.16,56.12,56.14,32399.0,45.2492,45.2733,45.2411,45.2572,32399.0
2017-07-18 13:40:00,56.14,56.19,56.13,56.18,31575.0,45.2572,45.2975,45.2492,45.2895,31575.0
2017-07-18 13:45:00,56.18,56.18,56.14,56.15,34279.0,45.2895,45.2895,45.2572,45.2653,34279.0
2017-07-18 13:50:00,56.15,56.16,56.11,56.12,32751.0,45.2653,45.2733,45.233,45.2411,32751.0
2017-07-18 13:55:00,56.13,56.14,56.12,56.14,17530.0,45.2492,45.2572,45.2411,45.2572,17530.0
2017-07-18 14:00:00,56.14,56.14,56.1,56.1,44084.0,45.2572,45.2572,45.225,45.225,44084.0
2017-07-18 14:05:00,56.1,56.11,56.04,56.05,66228.0,45.225,45.233,45.1766,45.1847,66228.0
2017-07-18 14:10:00,56.05,56.08,56.04,56.07,42188.0,45.1847,45.2089,45.1766,45.2008,42188.0
2017-07-18 14:15:00,56.07,56.07,56.02,56.04,58605.0,45.2008,45.2008,45.1605,45.1766,58605.0
2017-07-18 14:20:00,56.04,56.04,56.02,56.02,35815.0,45.1766,45.1766,45.1605,45.1605,35815.0
2017-07-18 14:25:00,56.01,56.03,56.0,56.02,66385.0,45.1524,45.1685,45.1444,45.1605,66385.0
2017-07-18 14:30:00,56.02,56.03,56.0,56.02,87564.0,45.1605,45.1685,45.1444,45.1605,87564.0
2017-07-18 14:35:00,56.02,56.04,56.01,56.03,57963.0,45.1605,45.1766,45.1524,45.1685,57963.0
2017-07-18 14:40:00,56.03,56.13,56.02,56.13,78426.0,45.1685,45.2492,45.1605,45.2492,78426.0
2017-07-18 14:45:00,56.12,56.16,56.11,56.11,48191.0,45.2411,45.2733,45.233,45.233,48191.0
2017-07-18 14:50:00,56.12,56.12,56.08,56.08,58171.0,45.2411,45.2411,45.2089,45.2089,58171.0
2017-07-18 14:55:00,56.08,56.1,56.07,56.1,31303.0,45.2089,45.225,45.2008,45.225,31303.0
2017-07-18 15:00:00,56.09,56.11,56.08,56.1,75822.0,45.2169,45.233,45.2089,45.225,75822.0
2017-07-18 15:05:00,56.1,56.1,56.07,56.09,51194.0,45.225,45.225,45.2008,45.2169,51194.0
2017-07-18 15:10:00,56.09,56.11,56.09,56.11,35540.0,45.2169,45.233,45.2169,45.233,35540.0
2017-07-18 15:15:00,56.11,56.14,56.1,56.14,45481.0,45.233,45.2572,45.225,45.2572,45481.0
2017-07-18 15:20:00,56.14,56.16,56.12,56.16,42896.0,45.2572,45.2733,45.2411,45.2733,42896.0
2017-07-18 15:25:00,56.16,56.17,56.14,56.16,65792.0,45.2733,45.2814,45.2572,45.2733,65792.0
2017-07-18 15:30:00,56.16,56.17,56.12,56.15,80442.0,45.2733,45.2814,45.2411,45.2653,80442.0
2017-07-18 15:35:00,56.15,56.19,56.14,56.14,89198.0,45.2653,45.2975,45.2572,45.2572,89198.0
2017-07-18 15:40:00,56.14,56.14,56.08,56.12,134305.0,45.2572,45.2572,45.2089,45.2411,134305.0
2017-07-18 15:45:00,56.11,56.13,56.09,56.12,156393.0,45.233,45.2492,45.2169,45.2411,156393.0
2017-07-18 15:50:00,56.13,56.33,56.13,56.3,339846.0,45.2492,45.4104,45.2492,45.3862,339846.0
2017-07-18 15:55:00,56.3,56.36,56.28,56.29,415025.0,45.3862,45.4346,45.3701,45.3781,415025.0
2017-07-19 09:30:00,56.4,56.46,56.01,56.12,230058.0,45.4668,45.5152,45.1524,45.2411,230058.0
2017-07-19 09:35:00,56.14,56.33,56.1,56.33,90452.0,45.2572,45.4104,45.225,45.4104,90452.0
2017-07-19 09:40:00,56.33,56.34,56.17,56.18,83132.0,45.4104,45.4185,45.2814,45.2895,83132.0
2017-07-19 09:45:00,56.19,56.46,56.18,56.37,174218.0,45.2975,45.5152,45.2895,45.4426,174218.0
2017-07-19 09:50:00,56.37,56.42,56.3,56.3,67547.0,45.4426,45.4829,45.3862,45.3862,67547.0
2017-07-19 09:55:00,56.3,56.3,56.21,56.24,101672.0,45.3862,45.3862,45.3137,45.3378,101672.0
2017-07-19 10:00:00,56.25,56.43,56.25,56.39,75759.0,45.3459,45.491,45.3459,45.4588,75759.0
2017-07-19 10:05:00,56.39,56.44,56.3,56.3,51361.0,45.4588,45.4991,45.3862,45.3862,51361.0
2017-07-19 10:10:00,56.3,56.35,56.26,56.28,55551.0,45.3862,45.4265,45.354,45.3701,55551.0
2017-07-19 10:15:00,56.27,56.3,56.24,56.27,50577.0,45.362,45.3862,45.3378,45.362,50577.0
2017-07-19 10:20:00,56.28,56.33,56.25,56.32,66580.0,45.3701,45.4104,45.3459,45.4023,66580.0
2017-07-19 10:25:00,56.31,56.39,56.31,56.34,144942.0,45.3943,45.4588,45.3943,45.4185,144942.0
2017-07-19 10:30:00,56.34,56.38,56.33,56.36,45151.0,45.4185,45.4507,45.4104,45.4346,45151.0
2017-07-19 10:35:00,56.36,56.37,56.28,56.29,47534.0,45.4346,45.4426,45.3701,45.3781,47534.0
2017-07-19 10:40:00,56.29,56.3,56.23,56.24,45688.0,45.3781,45.3862,45.3298,45.3378,45688.0
2017-07-19 10:45:00,56.25,56.28,56.24,56.28,32522.0,45.3459,45.3701,45.3378,45.3701,32522.0
2017-07-19 10:50:00,56.28,56.3,56.25,56.28,42512.0,45.3701,45.3862,45.3459,45.3701,42512.0
2017-07-19 10:55:00,56.28,56.32,56.27,56.31,41044.0,45.3701,45.4023,45.362,45.3943,41044.0
2017-07-19 11:00:00,56.31,56.34,56.3,56.34,99798.0,45.3943,45.4185,45.3862,45.4185,99798.0
2017-07-19 11:05:00,56.33,56.35,56.32,56.34,82371.0,45.4104,45.4265,45.4023,45.4185,82371.0
2017-07-19 11:10:00,56.33,56.38,56.32,56.38,90270.0,45.4104,45.4507,45.4023,45.4507,90270.0
2017-07-19 11:15:00,56.38,56.4,56.37,56.38,78367.0,45.4507,45.4668,45.4426,45.4507,78367.0
2017-07-19 11:20:00,56.39,56.4,56.37,56.39,47524.0,45.4588,45.4668,45.4426,45.4588,47524.0
2017-07-19 11:25:00,56.39,56.4,56.37,56.39,48083.0,45.4588,45.4668,45.4426,45.4588,48083.0
2017-07-19 11:30:00,56.38,56.4,56.27,56.27,91746.0,45.4507,45.4668,45.362,45.362,91746.0
2017-07-19 11:35:00,56.28,56.32,56.27,56.3,75208.0,45.3701,45.4023,45.362,45.3862,75208.0
2017-07-19 11:40:00,56.3,56.36,56.28,56.36,41485.0,45.3862,45.4346,45.3701,45.4346,41485.0
2017-07-19 11:45:00,56.36,56.39,56.35,56.39,56450.0,45.4346,45.4588,45.4265,45.4588,56450.0
2017-07-19 11:50:00,56.39,56.4,56.37,56.39,38638.0,45.4588,45.4668,45.4426,45.4588,38638.0
2017-07-19 11:55:00,56.39,56.49,56.38,56.49,60729.0,45.4588,45.5394,45.4507,45.5394,60729.0
2017-07-19 12:00:00,56.49,56.5,56.41,56.49,93936.0,45.5394,45.5474,45.4749,45.5394,93936.0
2017-07-19 12:05:00,56.49,56.6,56.48,56.6,44428.0,45.5394,45.6281,45.5313,45.6281,44428.0
2017-07-19 12:10:00,56.61,56.64,56.57,56.64,38851.0,45.6361,45.6603,45.6039,45.6603,38851.0
2017-07-19 12:15:00,56.64,56.7,56.63,56.67,57722.0,45.6603,45.7087,45.6522,45.6845,57722.0
2017-07-19 12:20:00,56.67,56.72,56.65,56.68,39209.0,45.6845,45.7248,45.6684,45.6925,39209.0
2017-07-19 12:25:00,56.69,56.75,56.68,56.71,52426.0,45.7006,45.749,45.6925,45.7167,52426.0
2017-07-19 12:30:00,56.7,56.74,56.69,56.7,24369.0,45.7087,45.7409,45.7006,45.7087,24369.0
2017-07-19 12:35:00,56.7,56.76,56.7,56.71,42863.0,45.7087,45.757,45.7087,45.7167,42863.0
2017-07-19 12:40:00,56.71,56.73,56.7,56.71,24102.0,45.7167,45.7328,45.7087,45.7167,24102.0
2017-07-19 12:45:00,56.72,56.72,56.67,56.7,28277.0,45.7248,45.7248,45.6845,45.7087,28277.0
2017-07-19 12:50:00,56.7,56.72,56.67,56.7,38608.0,45.7087,45.7248,45.6845,45.7087,38608.0
2017-07-19 12:55:00,56.69,56.72,56.69,56.71,29221.0,45.7006,45.7248,45.7006,45.7167,29221.0
2017-07-19 13:00:00,56.71,56.72,56.68,56.71,34443.0,45.7167,45.7248,45.6925,45.7167,34443.0
2017-07-19 13:05:00,56.72,56.75,56.7,56.74,32598.0,45.7248,45.749,45.7087,45.7409,32598.0
2017-07-19 13:10:00,56.74,56.76,56.72,56.73,40569.0,45.7409,45.757,45.7248,45.7328,40569.0
2017-07-19 13:15:00,56.72,56.75,56.7,56.7,30695.0,45.7248,45.749,45.7087,45.7087,30695.0
2017-07-19 13:20:00,56.7,56.74,56.69,56.72,29520.0,45.7087,45.7409,45.7006,45.7248,29520.0
2017-07-19 13:25:00,56.72,56.75,56.7,56.74,26917.0,45.7248,45.749,45.7087,45.7409,26917.0
2017-07-19 13:30:00,56.75,56.8,56.74,56.78,52835.0,45.749,45.7893,45.7409,45.7732,52835.0
2017-07-19 13:35:00,56.79,56.79,56.73,56.74,27698.0,45.7812,45.7812,45.7328,45.7409,27698.0
2017-07-19 13:40:00,56.75,56.78,56.73,56.77,58320.0,45.749,45.7732,45.7328,45.7651,58320.0
2017-07-19 13:45:00,56.77,56.8,56.76,56.8,73340.0,45.7651,45.7893,45.757,45.7893,73340.0
2017-07-19 13:50:00,56.8,56.8,56.71,56.71,60914.0,45.7893,45.7893,45.7167,45.7167,60914.0
2017-07-19 13:55:00,56.72,56.73,56.69,56.71,40340.0,45.7248,45.7328,45.7006,45.7167,40340.0
2017-07-19 14:00:00,56.72,56.75,56.7,56.71,55704.0,45.7248,45.749,45.7087,45.7167,55704.0
2017-07-19 14:05:00,56.72,56.73,56.71,56.72,48904.0,45.7248,45.7328,45.7167,45.7248,48904.0
2017-07-19 14:10:00,56.72,56.73,56.7,56.72,46050.0,45.7248,45.7328,45.7087,45.7248,46050.0
2017-07-19 14:15:00,56.73,56.76,56.72,56.74,30710.0,45.7328,45.757,45.7248,45.7409,30710.0
2017-07-19 14:20:00,56.74,56.76,56.71,56.71,49210.0,45.7409,45.757,45.7167,45.7167,49210.0
2017-07-19 14:25:00,56.72,56.72,56.68,56.69,59782.0,45.7248,45.7248,45.6925,45.7006,59782.0
2017-07-19 14:30:00,56.7,56.77,56.68,56.77,47202.0,45.7087,45.7651,45.6925,45.7651,47202.0
2017-07-19 14:35:00,56.77,56.77,56.73,56.74,49726.0,45.7651,45.7651,45.7328,45.7409,49726.0
2017-07-19 14:40:00,56.75,56.75,56.73,56.75,33535.0,45.749,45.749,45.7328,45.749,33535.0
2017-07-19 14:45:00,56.75,56.75,56.72,56.72,36451.0,45.749,45.749,45.7248,45.7248,36451.0
2017-07-19 14:50:00,56.73,56.76,56.72,56.73,45239.0,45.7328,45.757,45.7248,45.7328,45239.0
2017-07-19 14:55:00,56.74,56.74,56.72,56.73,37224.0,45.7409,45.7409,45.7248,45.7328,37224.0
2017-07-19 15:00:00,56.73,56.8,56.73,56.79,49320.0,45.7328,45.7893,45.7328,45.7812,49320.0
2017-07-19 15:05:00,56.8,56.85,56.76,56.83,94919.0,45.7893,45.8296,45.757,45.8135,94919.0
2017-07-19 15:10:00,56.83,56.84,56.79,56.81,131721.0,45.8135,45.8215,45.7812,45.7973,131721.0
2017-07-19 15:15:00,56.81,56.87,56.81,56.86,89906.0,45.7973,45.8457,45.7973,45.8376,89906.0
2017-07-19 15:20:00,56.87,56.93,56.86,56.92,134090.0,45.8457,45.8941,45.8376,45.886,134090.0
2017-07-19 15:25:00,56.92,56.94,56.86,56.89,88505.0,45.886,45.9021,45.8376,45.8618,88505.0
2017-07-19 15:30:00,56.88,56.89,56.86,56.87,92964.0,45.8538,45.8618,45.8376,45.8457,92964.0
2017-07-19 15:35:00,56.87,56.92,56.86,56.88,117190.0,45.8457,45.886,45.8376,45.8538,117190.0
2017-07-19 15:40:00,56.89,56.89,56.83,56.83,158461.0,45.8618,45.8618,45.8135,45.8135,158461.0
2017-07-19 15:45:00,56.84,56.85,56.78,56.84,169866.0,45.8215,45.8296,45.7732,45.8215,169866.0
2017-07-19 15:50:00,56.84,56.84,56.7,56.81,350947.0,45.8215,45.8215,45.7087,45.7973,350947.0
2017-07-19 15:55:00,56.8,56.85,56.7,56.8,625142.0,45.7893,45.8296,45.7087,45.7893,625142.0
2017-07-20 09:30:00,55.31,55.43,54.81,54.93,835585.0,44.5881,44.6849,44.185,44.2818,835585.0
2017-07-20 09:35:00,54.93,54.94,54.44,54.61,863410.0,44.2818,44.2898,43.8868,44.0238,863410.0
2017-07-20 09:40:00,54.6,54.69,54.26,54.59,789962.0,44.0158,44.0883,43.7417,44.0077,789962.0
2017-07-20 09:45:00,54.58,54.72,54.06,54.38,1047111.0,43.9996,44.1125,43.5804,43.8384,1047111.0
2017-07-20 09:50:00,54.37,54.39,54.11,54.21,421268.0,43.8303,43.8465,43.6207,43.7014,421268.0
2017-07-20 09:55:00,54.2,54.44,54.2,54.39,521433.0,43.6933,43.8868,43.6933,43.8465,521433.0
2017-07-20 10:00:00,54.39,54.43,54.27,54.43,417240.0,43.8465,43.8787,43.7497,43.8787,417240.0
2017-07-20 10:05:00,54.43,54.54,54.3,54.31,571669.0,43.8787,43.9674,43.7739,43.782,571669.0
2017-07-20 10:10:00,54.3,54.38,54.28,54.32,401628.0,43.7739,43.8384,43.7578,43.79,401628.0
2017-07-20 10:15:00,54.32,54.35,54.14,54.22,425052.0,43.79,43.8142,43.6449,43.7094,425052.0
2017-07-20 10:20:00,54.22,54.29,54.16,54.2,324424.0,43.7094,43.7658,43.661,43.6933,324424.0
2017-07-20 10:25:00,54.19,54.27,54.17,54.19,236107.0,43.6852,43.7497,43.6691,43.6852,236107.0
2017-07-20 10:30:00,54.2,54.34,54.18,54.3,377253.0,43.6933,43.8062,43.6772,43.7739,377253.0
2017-07-20 10:35:00,54.31,54.31,54.18,54.22,293160.0,43.782,43.782,43.6772,43.7094,293160.0
2017-07-20 10:40:00,54.21,54.23,54.09,54.15,354905.0,43.7014,43.7175,43.6046,43.653,354905.0
2017-07-20 10:45:00,54.15,54.24,54.11,54.22,239495.0,43.653,43.7255,43.6207,43.7094,239495.0
2017-07-20 10:50:00,54.22,54.24,54.11,54.15,198393.0,43.7094,43.7255,43.6207,43.653,198393.0
2017-07-20 10:55:00,54.15,54.17,54.1,54.14,168086.0,43.653,43.6691,43.6127,43.6449,168086.0
2017-07-20 11:00:00,54.14,54.14,53.9,53.91,674079.0,43.6449,43.6449,43.4514,43.4595,674079.0
2017-07-20 11:05:00,53.91,53.95,53.83,53.86,359662.0,43.4595,43.4918,43.395,43.4192,359662.0
2017-07-20 11:10:00,53.86,53.96,53.84,53.95,332814.0,43.4192,43.4998,43.4031,43.4918,332814.0
2017-07-20 11:15:00,53.95,53.95,53.7,53.77,335809.0,43.4918,43.4918,43.2902,43.3466,335809.0
2017-07-20 11:20:00,53.77,53.86,53.75,53.82,253662.0,43.3466,43.4192,43.3305,43.387,253662.0
2017-07-20 11:25:00,53.81,53.85,53.79,53.82,200621.0,43.3789,43.4111,43.3628,43.387,200621.0
2017-07-20 11:30:00,53.82,53.92,53.78,53.87,242413.0,43.387,43.4676,43.3547,43.4273,242413.0
2017-07-20 11:35:00,53.87,53.88,53.84,53.88,143099.0,43.4273,43.4353,43.4031,43.4353,143099.0
2017-07-20 11:40:00,53.87,54.06,53.86,54.05,284548.0,43.4273,43.5804,43.4192,43.5724,284548.0
2017-07-20 11:45:00,54.06,54.15,53.96,53.97,246306.0,43.5804,43.653,43.4998,43.5079,246306.0
2017-07-20 11:50:00,53.97,54.1,53.97,54.09,135070.0,43.5079,43.6127,43.5079,43.6046,135070.0
2017-07-20 11:55:00,54.08,54.19,54.05,54.05,218159.0,43.5966,43.6852,43.5724,43.5724,218159.0
2017-07-20 12:00:00,54.05,54.06,53.89,53.93,286089.0,43.5724,43.5804,43.4434,43.4756,286089.0
2017-07-20 12:05:00,53.92,53.92,53.79,53.81,335100.0,43.4676,43.4676,43.3628,43.3789,335100.0
2017-07-20 12:10:00,53.81,53.95,53.81,53.94,312011.0,43.3789,43.4918,43.3789,43.4837,312011.0
2017-07-20 12:15:00,53.93,53.94,53.9,53.91,86647.0,43.4756,43.4837,43.4514,43.4595,86647.0
2017-07-20 12:20:00,53.91,53.92,53.83,53.87,125488.0,43.4595,43.4676,43.395,43.4273,125488.0
2017-07-20 12:25:00,53.87,53.95,53.84,53.89,376593.0,43.4273,43.4918,43.4031,43.4434,376593.0
2017-07-20 12:30:00,53.89,53.89,53.75,53.78,291797.0,43.4434,43.4434,43.3305,43.3547,291797.0
2017-07-20 12:35:00,53.78,53.83,53.46,53.56,911877.0,43.3547,43.395,43.0967,43.1774,911877.0
2017-07-20 12:40:00,53.56,53.67,53.46,53.66,387847.0,43.1774,43.266,43.0967,43.258,387847.0
2017-07-20 12:45:00,53.66,53.77,53.55,53.55,220562.0,43.258,43.3466,43.1693,43.1693,220562.0
2017-07-20 12:50:00,53.56,53.57,53.48,53.56,221178.0,43.1774,43.1854,43.1129,43.1774,221178.0
2017-07-20 12:55:00,53.56,53.71,53.55,53.61,192737.0,43.1774,43.2983,43.1693,43.2177,192737.0
2017-07-20 13:00:00,53.62,53.67,53.61,53.65,185583.0,43.2257,43.266,43.2177,43.2499,185583.0
2017-07-20 13:05:00,53.64,53.83,53.64,53.82,212223.0,43.2418,43.395,43.2418,43.387,212223.0
2017-07-20 13:10:00,53.82,53.89,53.78,53.88,416281.0,43.387,43.4434,43.3547,43.4353,416281.0
2017-07-20 13:15:00,53.88,54.03,53.88,54.01,487309.0,43.4353,43.5562,43.4353,43.5401,487309.0
2017-07-20 13:20:00,54.01,54.07,53.99,54.05,459557.0,43.5401,43.5885,43.524,43.5724,459557.0
2017-07-20 13:25:00,54.06,54.23,54.05,54.21,341177.0,43.5804,43.7175,43.5724,43.7014,341177.0
2017-07-20 13:30:00,54.21,54.21,54.08,54.18,472018.0,43.7014,43.7014,43.5966,43.6772,472018.0
2017-07-20 13:35:00,54.19,54.22,54.1,54.16,234670.0,43.6852,43.7094,43.6127,43.661,234670.0
2017-07-20 13:40:00,54.17,54.3,54.16,54.26,319939.0,43.6691,43.7739,43.661,43.7417,319939.0
2017-07-20 13:45:00,54.26,54.4,54.23,54.39,260030.0,43.7417,43.8545,43.7175,43.8465,260030.0
2017-07-20 13:50:00,54.39,54.51,54.36,54.44,321565.0,43.8465,43.9432,43.8223,43.8868,321565.0
2017-07-20 13:55:00,54.44,54.51,54.36,54.42,392740.0,43.8868,43.9432,43.8223,43.8706,392740.0
2017-07-20 14:00:00,54.43,54.47,54.33,54.4,281077.0,43.8787,43.911,43.7981,43.8545,281077.0
2017-07-20 14:05:00,54.4,54.56,54.39,54.53,157904.0,43.8545,43.9835,43.8465,43.9593,157904.0
2017-07-20 14:10:00,54.53,54.53,54.42,54.47,120315.0,43.9593,43.9593,43.8706,43.911,120315.0
2017-07-20 14:15:00,54.46,54.51,54.45,54.46,146631.0,43.9029,43.9432,43.8948,43.9029,146631.0
2017-07-20 14:20:00,54.47,54.59,54.45,54.51,299882.0,43.911,44.0077,43.8948,43.9432,299882.0
2017-07-20 14:25:00,54.51,54.55,54.45,54.51,240735.0,43.9432,43.9754,43.8948,43.9432,240735.0
2017-07-20 14:30:00,54.5,54.6,54.49,54.59,175469.0,43.9351,44.0158,43.9271,44.0077,175469.0
2017-07-20 14:35:00,54.6,54.62,54.44,54.5,517094.0,44.0158,44.0319,43.8868,43.9351,517094.0
2017-07-20 14:40:00,54.49,54.56,54.44,54.52,211385.0,43.9271,43.9835,43.8868,43.9513,211385.0
2017-07-20 14:45:00,54.51,54.52,54.4,54.44,199212.0,43.9432,43.9513,43.8545,43.8868,199212.0
2017-07-20 14:50:00,54.43,54.48,54.3,54.47,205426.0,43.8787,43.919,43.7739,43.911,205426.0
2017-07-20 14:55:00,54.47,54.5,54.37,54.46,131221.0,43.911,43.9351,43.8303,43.9029,131221.0
2017-07-20 15:00:00,54.46,54.53,54.45,54.49,163942.0,43.9029,43.9593,43.8948,43.9271,163942.0
2017-07-20 15:05:00,54.48,54.59,54.47,54.57,359397.0,43.919,44.0077,43.911,43.9916,359397.0
2017-07-20 15:10:00,54.57,54.59,54.52,54.57,159334.0,43.9916,44.0077,43.9513,43.9916,159334.0
2017-07-20 15:15:00,54.58,54.59,54.55,54.56,228263.0,43.9996,44.0077,43.9754,43.9835,228263.0
2017-07-20 15:20:00,54.57,54.58,54.4,54.41,424462.0,43.9916,43.9996,43.8545,43.8626,424462.0
2017-07-20 15:25:00,54.4,54.41,54.13,54.14,334655.0,43.8545,43.8626,43.6369,43.6449,334655.0
2017-07-20 15:30:00,54.13,54.21,53.93,53.94,567568.0,43.6369,43.7014,43.4756,43.4837,567568.0
2017-07-20 15:35:00,53.94,54.05,53.76,53.96,570681.0,43.4837,43.5724,43.3386,43.4998,570681.0
2017-07-20 15:40:00,53.95,53.96,53.61,53.67,656038.0,43.4918,43.4998,43.2177,43.266,656038.0
2017-07-20 15:45:00,53.67,53.75,53.54,53.55,1020608.0,43.266,43.3305,43.1612,43.1693,1020608.0
2017-07-20 15:50:00,53.57,53.8,53.49,53.55,2533328.0,43.1854,43.3708,43.1209,43.1693,2533328.0
2017-07-20 15:55:00,53.55,53.99,53.49,53.96,3023325.0,43.1693,43.524,43.1209,43.4998,3023325.0
2017-07-21 09:30:00,53.71,53.8,53.54,53.75,875370.0,43.2983,43.3708,43.1612,43.3305,875370.0
2017-07-21 09:35:00,53.75,53.85,53.67,53.7,261455.0,43.3305,43.4111,43.266,43.2902,261455.0
2017-07-21 09:40:00,53.7,53.78,53.64,53.72,173106.0,43.2902,43.3547,43.2418,43.3063,173106.0
2017-07-21 09:45:00,53.73,53.78,53.5,53.56,368196.0,43.3144,43.3547,43.129,43.1774,368196.0
2017-07-21 09:50:00,53.56,53.74,53.46,53.64,339424.0,43.1774,43.3225,43.0967,43.2418,339424.0
2017-07-21 09:55:00,53.65,53.67,53.56,53.67,154214.0,43.2499,43.266,43.1774,43.266,154214.0
2017-07-21 10:00:00,53.67,53.69,53.55,53.55,128737.0,43.266,43.2822,43.1693,43.1693,128737.0
2017-07-21 10:05:00,53.56,53.57,53.48,53.48,195757.0,43.1774,43.1854,43.1129,43.1129,195757.0
2017-07-21 10:10:00,53.48,53.57,53.4,53.53,249539.0,43.1129,43.1854,43.0484,43.1532,249539.0
2017-07-21 10:15:00,53.53,53.54,53.47,53.52,147682.0,43.1532,43.1612,43.1048,43.1451,147682.0
2017-07-21 10:20:00,53.52,53.53,53.4,53.42,164207.0,43.1451,43.1532,43.0484,43.0645,164207.0
2017-07-21 10:25:00,53.42,53.5,53.37,53.45,167578.0,43.0645,43.129,43.0242,43.0887,167578.0
2017-07-21 10:30:00,53.44,53.5,53.42,53.48,121782.0,43.0806,43.129,43.0645,43.1129,121782.0
2017-07-21 10:35:00,53.49,53.54,53.47,53.53,185120.0,43.1209,43.1612,43.1048,43.1532,185120.0
2017-07-21 10:40:00,53.53,53.53,53.4,53.46,112961.0,43.1532,43.1532,43.0484,43.0967,112961.0
2017-07-21 10:45:00,53.46,53.48,53.41,53.47,107258.0,43.0967,43.1129,43.0564,43.1048,107258.0
2017-07-21 10:50:00,53.47,53.49,53.44,53.48,90266.0,43.1048,43.1209,43.0806,43.1129,90266.0
2017-07-21 10:55:00,53.47,53.59,53.45,53.57,201662.0,43.1048,43.2015,43.0887,43.1854,201662.0
2017-07-21 11:00:00,53.58,53.59,53.55,53.58,136760.0,43.1935,43.2015,43.1693,43.1935,136760.0
2017-07-21 11:05:00,53.58,53.6,53.5,53.54,160653.0,43.1935,43.2096,43.129,43.1612,160653.0
2017-07-21 11:10:00,53.55,53.68,53.53,53.66,71789.0,43.1693,43.2741,43.1532,43.258,71789.0
2017-07-21 11:15:00,53.66,53.73,53.64,53.72,114267.0,43.258,43.3144,43.2418,43.3063,114267.0
2017-07-21 11:20:00,53.71,53.78,53.68,53.78,127396.0,43.2983,43.3547,43.2741,43.3547,127396.0
2017-07-21 11:25:00,53.77,53.78,53.69,53.71,101434.0,43.3466,43.3547,43.2822,43.2983,101434.0
2017-07-21 11:30:00,53.71,53.79,53.67,53.73,114671.0,43.2983,43.3628,43.266,43.3144,114671.0
2017-07-21 11:35:00,53.72,53.77,53.71,53.75,89270.0,43.3063,43.3466,43.2983,43.3305,89270.0
2017-07-21 11:40:00,53.75,53.79,53.74,53.78,49117.0,43.3305,43.3628,43.3225,43.3547,49117.0
2017-07-21 11:45:00,53.78,53.78,53.7,53.7,62514.0,43.3547,43.3547,43.2902,43.2902,62514.0
2017-07-21 11:50:00,53.7,53.74,53.69,53.72,45676.0,43.2902,43.3225,43.2822,43.3063,45676.0
2017-07-21 11:55:00,53.72,53.79,53.7,53.77,90244.0,43.3063,43.3628,43.2902,43.3466,90244.0
2017-07-21 12:00:00,53.78,53.79,53.69,53.72,80573.0,43.3547,43.3628,43.2822,43.3063,80573.0
2017-07-21 12:05:00,53.72,53.79,53.72,53.77,85115.0,43.3063,43.3628,43.3063,43.3466,85115.0
2017-07-21 12:10:00,53.77,53.78,53.72,53.76,88430.0,43.3466,43.3547,43.3063,43.3386,88430.0
2017-07-21 12:15:00,53.76,53.83,53.75,53.8,63790.0,43.3386,43.395,43.3305,43.3708,63790.0
2017-07-21 12:20:00,53.8,53.8,53.64,53.66,64277.0,43.3708,43.3708,43.2418,43.258,64277.0
2017-07-21 12:25:00,53.66,53.68,53.62,53.62,63848.0,43.258,43.2741,43.2257,43.2257,63848.0
2017-07-21 12:30:00,53.61,53.67,53.61,53.66,65970.0,43.2177,43.266,43.2177,43.258,65970.0
2017-07-21 12:35:00,53.67,53.67,53.6,53.61,73066.0,43.266,43.266,43.2096,43.2177,73066.0
2017-07-21 12:40:00,53.61,53.63,53.57,53.6,69897.0,43.2177,43.2338,43.1854,43.2096,69897.0
2017-07-21 12:45:00,53.61,53.62,53.58,53.59,68309.0,43.2177,43.2257,43.1935,43.2015,68309.0
2017-07-21 12:50:00,53.6,53.67,53.59,53.64,191710.0,43.2096,43.266,43.2015,43.2418,191710.0
2017-07-21 12:55:00,53.63,53.69,53.63,53.66,76631.0,43.2338,43.2822,43.2338,43.258,76631.0
2017-07-21 13:00:00,53.66,53.71,53.65,53.66,64276.0,43.258,43.2983,43.2499,43.258,64276.0
2017-07-21 13:05:00,53.66,53.71,53.64,53.67,101337.0,43.258,43.2983,43.2418,43.266,101337.0
2017-07-21 13:10:00,53.67,53.73,53.65,53.7,61324.0,43.266,43.3144,43.2499,43.2902,61324.0
2017-07-21 13:15:00,53.71,53.71,53.66,53.67,29724.0,43.2983,43.2983,43.258,43.266,29724.0
2017-07-21 13:20:00,53.68,53.72,53.65,53.69,81079.0,43.2741,43.3063,43.2499,43.2822,81079.0
2017-07-21 13:25:00,53.7,53.7,53.64,53.67,45686.0,43.2902,43.2902,43.2418,43.266,45686.0
2017-07-21 13:30:00,53.67,53.74,53.64,53.73,100469.0,43.266,43.3225,43.2418,43.3144,100469.0
2017-07-21 13:35:00,53.73,53.74,53.69,53.71,44978.0,43.3144,43.3225,43.2822,43.2983,44978.0
2017-07-21 13:40:00,53.72,53.77,53.71,53.76,59410.0,43.3063,43.3466,43.2983,43.3386,59410.0
2017-07-21 13:45:00,53.76,53.78,53.74,53.78,58260.0,43.3386,43.3547,43.3225,43.3547,58260.0
2017-07-21 13:50:00,53.77,53.8,53.7,53.75,115507.0,43.3466,43.3708,43.2902,43.3305,115507.0
2017-07-21 13:55:00,53.76,53.93,53.75,53.9,125829.0,43.3386,43.4756,43.3305,43.4514,125829.0
2017-07-21 14:00:00,53.9,53.92,53.87,53.9,114786.0,43.4514,43.4676,43.4273,43.4514,114786.0
2017-07-21 14:05:00,53.89,53.93,53.86,53.92,150797.0,43.4434,43.4756,43.4192,43.4676,150797.0
2017-07-21 14:10:00,53.92,53.97,53.91,53.96,70553.0,43.4676,43.5079,43.4595,43.4998,70553.0
2017-07-21 14:15:00,53.95,53.99,53.88,53.98,110731.0,43.4918,43.524,43.4353,43.5159,110731.0
2017-07-21 14:20:00,53.99,53.99,53.92,53.93,88545.0,43.524,43.524,43.4676,43.4756,88545.0
2017-07-21 14:25:00,53.93,53.95,53.91,53.91,32935.0,43.4756,43.4918,43.4595,43.4595,32935.0
2017-07-21 14:30:00,53.91,53.94,53.87,53.91,54625.0,43.4595,43.4837,43.4273,43.4595,54625.0
2017-07-21 14:35:00,53.9,53.93,53.89,53.9,73235.0,43.4514,43.4756,43.4434,43.4514,73235.0
2017-07-21 14:40:00,53.89,53.93,53.89,53.92,65368.0,43.4434,43.4756,43.4434,43.4676,65368.0
2017-07-21 14:45:00,53.93,53.95,53.91,53.93,69747.0,43.4756,43.4918,43.4595,43.4756,69747.0
2017-07-21 14:50:00,53.92,53.93,53.9,53.9,55467.0,43.4676,43.4756,43.4514,43.4514,55467.0
2017-07-21 14:55:00,53.9,53.94,53.9,53.94,50830.0,43.4514,43.4837,43.4514,43.4837,50830.0
2017-07-21 15:00:00,53.95,53.98,53.93,53.96,56345.0,43.4918,43.5159,43.4756,43.4998,56345.0
2017-07-21 15:05:00,53.96,54.0,53.96,53.97,107138.0,43.4998,43.5321,43.4998,43.5079,107138.0
2017-07-21 15:10:00,53.97,53.99,53.94,53.95,85954.0,43.5079,43.524,43.4837,43.4918,85954.0
2017-07-21 15:15:00,53.95,53.96,53.88,53.89,118139.0,43.4918,43.4998,43.4353,43.4434,118139.0
2017-07-21 15:20:00,53.89,53.93,53.87,53.9,109599.0,43.4434,43.4756,43.4273,43.4514,109599.0
2017-07-21 15:25:00,53.9,53.94,53.85,53.94,112014.0,43.4514,43.4837,43.4111,43.4837,112014.0
2017-07-21 15:30:00,53.94,53.96,53.87,53.88,165750.0,43.4837,43.4998,43.4273,43.4353,165750.0
2017-07-21 15:35:00,53.87,53.91,53.82,53.85,161236.0,43.4273,43.4595,43.387,43.4111,161236.0
2017-07-21 15:40:00,53.85,53.87,53.82,53.82,159541.0,43.4111,43.4273,43.387,43.387,159541.0
2017-07-21 15:45:00,53.82,53.86,53.82,53.85,249278.0,43.387,43.4192,43.387,43.4111,249278.0
2017-07-21 15:50:00,53.86,53.9,53.8,53.88,422609.0,43.4192,43.4514,43.3708,43.4353,422609.0
2017-07-21 15:55:00,53.87,53.9,53.78,53.84,571875.0,43.4273,43.4514,43.3547,43.4031,571875.0
2017-07-24 09:30:00,53.81,53.88,53.57,53.74,311353.0,43.3789,43.4353,43.1854,43.3225,311353.0
2017-07-24 09:35:00,53.77,53.79,53.64,53.67,162081.0,43.3466,43.3628,43.2418,43.266,162081.0
2017-07-24 09:40:00,53.69,53.72,53.56,53.61,155342.0,43.2822,43.3063,43.1774,43.2177,155342.0
2017-07-24 09:45:00,53.61,53.61,53.51,53.53,115974.0,43.2177,43.2177,43.137,43.1532,115974.0
2017-07-24 09:50:00,53.54,53.54,53.45,53.47,201591.0,43.1612,43.1612,43.0887,43.1048,201591.0
2017-07-24 09:55:00,53.48,53.52,53.44,53.51,97818.0,43.1129,43.1451,43.0806,43.137,97818.0
2017-07-24 10:00:00,53.52,53.54,53.41,53.41,128324.0,43.1451,43.1612,43.0564,43.0564,128324.0
2017-07-24 10:05:00,53.42,53.44,53.37,53.38,107967.0,43.0645,43.0806,43.0242,43.0322,107967.0
2017-07-24 10:10:00,53.39,53.4,53.33,53.33,83378.0,43.0403,43.0484,42.9919,42.9919,83378.0
2017-07-24 10:15:00,53.34,53.34,53.26,53.3,103990.0,43.0,43.0,42.9355,42.9678,103990.0
2017-07-24 10:20:00,53.31,53.38,53.3,53.37,128968.0,42.9758,43.0322,42.9678,43.0242,128968.0
2017-07-24 10:25:00,53.37,53.38,53.29,53.31,68037.0,43.0242,43.0322,42.9597,42.9758,68037.0
2017-07-24 10:30:00,53.32,53.33,53.25,53.27,88788.0,42.9839,42.9919,42.9275,42.9436,88788.0
2017-07-24 10:35:00,53.27,53.27,53.22,53.22,62514.0,42.9436,42.9436,42.9033,42.9033,62514.0
2017-07-24 10:40:00,53.23,53.33,53.22,53.33,106091.0,42.9113,42.9919,42.9033,42.9919,106091.0
2017-07-24 10:45:00,53.32,53.34,53.26,53.26,64583.0,42.9839,43.0,42.9355,42.9355,64583.0
2017-07-24 10:50:00,53.27,53.31,53.25,53.25,44701.0,42.9436,42.9758,42.9275,42.9275,44701.0
2017-07-24 10:55:00,53.25,53.29,53.24,53.27,57465.0,42.9275,42.9597,42.9194,42.9436,57465.0
2017-07-24 11:00:00,53.26,53.28,53.21,53.22,63206.0,42.9355,42.9516,42.8952,42.9033,63206.0
2017-07-24 11:05:00,53.21,53.25,53.21,53.22,60596.0,42.8952,42.9275,42.8952,42.9033,60596.0
2017-07-24 11:10:00,53.22,53.23,53.12,53.14,152871.0,42.9033,42.9113,42.8227,42.8388,152871.0
2017-07-24 11:15:00,53.13,53.18,53.09,53.15,189990.0,42.8307,42.871,42.7985,42.8468,189990.0
2017-07-24 11:20:00,53.15,53.17,53.11,53.14,64854.0,42.8468,42.863,42.8146,42.8388,64854.0
2017-07-24 11:25:00,53.15,53.16,53.12,53.14,66653.0,42.8468,42.8549,42.8227,42.8388,66653.0
2017-07-24 11:30:00,53.14,53.24,53.14,53.23,127320.0,42.8388,42.9194,42.8388,42.9113,127320.0
2017-07-24 11:35:00,53.23,53.28,53.19,53.22,101537.0,42.9113,42.9516,42.8791,42.9033,101537.0
2017-07-24 11:40:00,53.22,53.23,53.18,53.21,47402.0,42.9033,42.9113,42.871,42.8952,47402.0
2017-07-24 11:45:00,53.21,53.21,53.15,53.16,37466.0,42.8952,42.8952,42.8468,42.8549,37466.0
2017-07-24 11:50:00,53.16,53.17,53.15,53.15,33859.0,42.8549,42.863,42.8468,42.8468,33859.0
2017-07-24 11:55:00,53.16,53.17,53.14,53.16,28057.0,42.8549,42.863,42.8388,42.8549,28057.0
2017-07-24 12:00:00,53.17,53.22,53.16,53.21,47522.0,42.863,42.9033,42.8549,42.8952,47522.0
2017-07-24 12:05:00,53.2,53.25,53.2,53.24,55223.0,42.8871,42.9275,42.8871,42.9194,55223.0
2017-07-24 12:10:00,53.25,53.28,53.24,53.28,51625.0,42.9275,42.9516,42.9194,42.9516,51625.0
2017-07-24 12:15:00,53.27,53.29,53.26,53.27,47385.0,42.9436,42.9597,42.9355,42.9436,47385.0
2017-07-24 12:20:00,53.27,53.33,53.26,53.28,70061.0,42.9436,42.9919,42.9355,42.9516,70061.0
2017-07-24 12:25:00,53.27,53.28,53.2,53.25,52101.0,42.9436,42.9516,42.8871,42.9275,52101.0
2017-07-24 12:30:00,53.25,53.26,53.2,53.2,25261.0,42.9275,42.9355,42.8871,42.8871,25261.0
2017-07-24 12:35:00,53.2,53.28,53.19,53.28,61089.0,42.8871,42.9516,42.8791,42.9516,61089.0
2017-07-24 12:40:00,53.28,53.33,53.26,53.3,69360.0,42.9516,42.9919,42.9355,42.9678,69360.0
2017-07-24 12:45:00,53.29,53.31,53.26,53.28,45587.0,42.9597,42.9758,42.9355,42.9516,45587.0
2017-07-24 12:50:00,53.28,53.33,53.28,53.32,49423.0,42.9516,42.9919,42.9516,42.9839,49423.0
2017-07-24 12:55:00,53.33,53.35,53.31,53.34,32624.0,42.9919,43.0081,42.9758,43.0,32624.0
2017-07-24 13:00:00,53.35,53.37,53.33,53.33,47675.0,43.0081,43.0242,42.9919,42.9919,47675.0
2017-07-24 13:05:00,53.33,53.38,53.32,53.35,36709.0,42.9919,43.0322,42.9839,43.0081,36709.0
2017-07-24 13:10:00,53.34,53.35,53.32,53.32,31634.0,43.0,43.0081,42.9839,42.9839,31634.0
2017-07-24 13:15:00,53.32,53.33,53.3,53.32,36473.0,42.9839,42.9919,42.9678,42.9839,36473.0
2017-07-24 13:20:00,53.32,53.33,53.29,53.33,43830.0,42.9839,42.9919,42.9597,42.9919,43830.0
2017-07-24 13:25:00,53.32,53.34,53.32,53.33,14629.0,42.9839,43.0,42.9839,42.9919,14629.0
2017-07-24 13:30:00,53.33,53.34,53.31,53.33,49581.0,42.9919,43.0,42.9758,42.9919,49581.0
2017-07-24 13:35:00,53.34,53.34,53.32,53.34,36825.0,43.0,43.0,42.9839,43.0,36825.0
2017-07-24 13:40:00,53.33,53.34,53.32,53.32,78241.0,42.9919,43.0,42.9839,42.9839,78241.0
2017-07-24 13:45:00,53.32,53.33,53.29,53.33,43514.0,42.9839,42.9919,42.9597,42.9919,43514.0
2017-07-24 13:50:00,53.32,53.34,53.31,53.31,53910.0,42.9839,43.0,42.9758,42.9758,53910.0
2017-07-24 13:55:00,53.32,53.32,53.29,53.31,41071.0,42.9839,42.9839,42.9597,42.9758,41071.0
2017-07-24 14:00:00,53.3,53.36,53.3,53.36,100708.0,42.9678,43.0161,42.9678,43.0161,100708.0
2017-07-24 14:05:00,53.36,53.4,53.35,53.39,149949.0,43.0161,43.0484,43.0081,43.0403,149949.0
2017-07-24 14:10:00,53.39,53.4,53.35,53.36,49060.0,43.0403,43.0484,43.0081,43.0161,49060.0
2017-07-24 14:15:00,53.36,53.37,53.3,53.3,75843.0,43.0161,43.0242,42.9678,42.9678,75843.0
2017-07-24 14:20:00,53.3,53.34,53.3,53.32,51609.0,42.9678,43.0,42.9678,42.9839,51609.0
2017-07-24 14:25:00,53.31,53.33,53.29,53.3,34641.0,42.9758,42.9919,42.9597,42.9678,34641.0
2017-07-24 14:30:00,53.29,53.31,53.27,53.27,44253.0,42.9597,42.9758,42.9436,42.9436,44253.0
2017-07-24 14:35:00,53.28,53.33,53.27,53.32,73047.0,42.9516,42.9919,42.9436,42.9839,73047.0
2017-07-24 14:40:00,53.33,53.34,53.31,53.31,42985.0,42.9919,43.0,42.9758,42.9758,42985.0
2017-07-24 14:45:00,53.3,53.32,53.27,53.28,33957.0,42.9678,42.9839,42.9436,42.9516,33957.0
2017-07-24 14:50:00,53.28,53.29,53.27,53.28,35855.0,42.9516,42.9597,42.9436,42.9516,35855.0
2017-07-24 14:55:00,53.28,53.29,53.24,53.27,60057.0,42.9516,42.9597,42.9194,42.9436,60057.0
2017-07-24 15:00:00,53.27,53.28,53.22,53.22,72214.0,42.9436,42.9516,42.9033,42.9033,72214.0
2017-07-24 15:05:00,53.23,53.24,53.18,53.2,91209.0,42.9113,42.9194,42.871,42.8871,91209.0
2017-07-24 15:10:00,53.2,53.22,53.19,53.19,68190.0,42.8871,42.9033,42.8791,42.8791,68190.0
2017-07-24 15:15:00,53.19,53.22,53.18,53.19,103074.0,42.8791,42.9033,42.871,42.8791,103074.0
2017-07-24 15:20:00,53.19,53.2,53.17,53.19,98392.0,42.8791,42.8871,42.863,42.8791,98392.0
2017-07-24 15:25:00,53.19,53.22,53.18,53.19,110561.0,42.8791,42.9033,42.871,42.8791,110561.0
2017-07-24 15:30:00,53.18,53.19,53.11,53.13,118898.0,42.871,42.8791,42.8146,42.8307,118898.0
2017-07-24 15:35:00,53.13,53.15,53.09,53.11,208543.0,42.8307,42.8468,42.7985,42.8146,208543.0
2017-07-24 15:40:00,53.11,53.17,53.09,53.13,149397.0,42.8146,42.863,42.7985,42.8307,149397.0
2017-07-24 15:45:00,53.13,53.18,53.12,53.17,203651.0,42.8307,42.871,42.8227,42.863,203651.0
2017-07-24 15:50:00,53.16,53.22,53.12,53.21,415058.0,42.8549,42.9033,42.8227,42.8952,415058.0
2017-07-24 15:55:00,53.22,53.25,53.2,53.22,497662.0,42.9033,42.9275,42.8871,42.9033,497662.0
2017-07-25 09:30:00,53.2,53.3,53.07,53.23,305801.0,42.8871,42.9678,42.7823,42.9113,305801.0
2017-07-25 09:35:00,53.24,53.34,53.19,53.28,115065.0,42.9194,43.0,42.8791,42.9516,115065.0
2017-07-25 09:40:00,53.28,53.33,53.24,53.25,93831.0,42.9516,42.9919,42.9194,42.9275,93831.0
2017-07-25 09:45:00,53.25,53.27,53.15,53.23,115410.0,42.9275,42.9436,42.8468,42.9113,115410.0
2017-07-25 09:50:00,53.23,53.45,53.23,53.39,144763.0,42.9113,43.0887,42.9113,43.0403,144763.0
2017-07-25 09:55:00,53.39,53.42,53.35,53.41,94432.0,43.0403,43.0645,43.0081,43.0564,94432.0
2017-07-25 10:00:00,53.42,53.65,53.42,53.54,272352.0,43.0645,43.2499,43.0645,43.1612,272352.0
2017-07-25 10:05:00,53.53,53.54,53.41,53.42,37618.0,43.1532,43.1612,43.0564,43.0645,37618.0
2017-07-25 10:10:00,53.43,53.59,53.41,53.58,141451.0,43.0726,43.2015,43.0564,43.1935,141451.0
2017-07-25 10:15:00,53.58,53.58,53.52,53.55,79350.0,43.1935,43.1935,43.1451,43.1693,79350.0
2017-07-25 10:20:00,53.55,53.56,53.49,53.54,117762.0,43.1693,43.1774,43.1209,43.1612,117762.0
2017-07-25 10:25:00,53.54,53.54,53.47,53.49,90250.0,43.1612,43.1612,43.1048,43.1209,90250.0
2017-07-25 10:30:00,53.49,53.5,53.42,53.44,39504.0,43.1209,43.129,43.0645,43.0806,39504.0
2017-07-25 10:35:00,53.45,53.46,53.38,53.4,172311.0,43.0887,43.0967,43.0322,43.0484,172311.0
2017-07-25 10:40:00,53.41,53.45,53.39,53.41,47961.0,43.0564,43.0887,43.0403,43.0564,47961.0
2017-07-25 10:45:00,53.41,53.43,53.36,53.41,57073.0,43.0564,43.0726,43.0161,43.0564,57073.0
2017-07-25 10:50:00,53.41,53.49,53.39,53.47,111657.0,43.0564,43.1209,43.0403,43.1048,111657.0
2017-07-25 10:55:00,53.47,53.5,53.45,53.46,79178.0,43.1048,43.129,43.0887,43.0967,79178.0
2017-07-25 11:00:00,53.46,53.52,53.45,53.5,65211.0,43.0967,43.1451,43.0887,43.129,65211.0
2017-07-25 11:05:00,53.51,53.55,53.49,53.54,84944.0,43.137,43.1693,43.1209,43.1612,84944.0
2017-07-25 11:10:00,53.53,53.55,53.49,53.53,50406.0,43.1532,43.1693,43.1209,43.1532,50406.0
2017-07-25 11:15:00,53.53,53.57,53.51,53.56,44726.0,43.1532,43.1854,43.137,43.1774,44726.0
2017-07-25 11:20:00,53.57,53.57,53.51,53.52,51793.0,43.1854,43.1854,43.137,43.1451,51793.0
2017-07-25 11:25:00,53.51,53.52,53.47,53.48,48267.0,43.137,43.1451,43.1048,43.1129,48267.0
2017-07-25 11:30:00,53.48,53.48,53.44,53.45,33908.0,43.1129,43.1129,43.0806,43.0887,33908.0
2017-07-25 11:35:00,53.45,53.45,53.37,53.37,100949.0,43.0887,43.0887,43.0242,43.0242,100949.0
2017-07-25 11:40:00,53.38,53.4,53.34,53.34,160898.0,43.0322,43.0484,43.0,43.0,160898.0
2017-07-25 11:45:00,53.34,53.36,53.28,53.3,93907.0,43.0,43.0161,42.9516,42.9678,93907.0
2017-07-25 11:50:00,53.3,53.3,53.24,53.25,143073.0,42.9678,42.9678,42.9194,42.9275,143073.0
2017-07-25 11:55:00,53.26,53.39,53.26,53.37,197450.0,42.9355,43.0403,42.9355,43.0242,197450.0
2017-07-25 12:00:00,53.38,53.45,53.35,53.44,65998.0,43.0322,43.0887,43.0081,43.0806,65998.0
2017-07-25 12:05:00,53.45,53.48,53.38,53.39,42904.0,43.0887,43.1129,43.0322,43.0403,42904.0
2017-07-25 12:10:00,53.39,53.42,53.38,53.4,36201.0,43.0403,43.0645,43.0322,43.0484,36201.0
2017-07-25 12:15:00,53.39,53.4,53.37,53.38,38580.0,43.0403,43.0484,43.0242,43.0322,38580.0
2017-07-25 12:20:00,53.37,53.38,53.31,53.32,91568.0,43.0242,43.0322,42.9758,42.9839,91568.0
2017-07-25 12:25:00,53.31,53.35,53.31,53.34,37673.0,42.9758,43.0081,42.9758,43.0,37673.0
2017-07-25 12:30:00,53.35,53.39,53.33,53.39,28804.0,43.0081,43.0403,42.9919,43.0403,28804.0
2017-07-25 12:35:00,53.38,53.39,53.36,53.36,28227.0,43.0322,43.0403,43.0161,43.0161,28227.0
2017-07-25 12:40:00,53.37,53.41,53.36,53.4,32193.0,43.0242,43.0564,43.0161,43.0484,32193.0
2017-07-25 12:45:00,53.41,53.41,53.36,53.37,30022.0,43.0564,43.0564,43.0161,43.0242,30022.0
2017-07-25 12:50:00,53.37,53.38,53.34,53.35,39650.0,43.0242,43.0322,43.0,43.0081,39650.0
2017-07-25 12:55:00,53.35,53.37,53.34,53.37,23333.0,43.0081,43.0242,43.0,43.0242,23333.0
2017-07-25 13:00:00,53.36,53.38,53.35,53.36,18754.0,43.0161,43.0322,43.0081,43.0161,18754.0
2017-07-25 13:05:00,53.36,53.37,53.35,53.35,20581.0,43.0161,43.0242,43.0081,43.0081,20581.0
2017-07-25 13:10:00,53.35,53.41,53.35,53.4,39914.0,43.0081,43.0564,43.0081,43.0484,39914.0
2017-07-25 13:15:00,53.39,53.4,53.36,53.37,24601.0,43.0403,43.0484,43.0161,43.0242,24601.0
2017-07-25 13:20:00,53.36,53.37,53.31,53.31,32962.0,43.0161,43.0242,42.9758,42.9758,32962.0
2017-07-25 13:25:00,53.31,53.34,53.31,53.33,48045.0,42.9758,43.0,42.9758,42.9919,48045.0
2017-07-25 13:30:00,53.33,53.39,53.32,53.38,50082.0,42.9919,43.0403,42.9839,43.0322,50082.0
2017-07-25 13:35:00,53.38,53.39,53.37,53.37,40947.0,43.0322,43.0403,43.0242,43.0242,40947.0
2017-07-25 13:40:00,53.38,53.38,53.32,53.34,48528.0,43.0322,43.0322,42.9839,43.0,48528.0
2017-07-25 13:45:00,53.35,53.35,53.3,53.3,33737.0,43.0081,43.0081,42.9678,42.9678,33737.0
2017-07-25 13:50:00,53.3,53.33,53.3,53.33,48657.0,42.9678,42.9919,42.9678,42.9919,48657.0
2017-07-25 13:55:00,53.33,53.34,53.3,53.3,56791.0,42.9919,43.0,42.9678,42.9678,56791.0
2017-07-25 14:00:00,53.3,53.32,53.28,53.32,66143.0,42.9678,42.9839,42.9516,42.9839,66143.0
2017-07-25 14:05:00,53.32,53.32,53.29,53.31,40559.0,42.9839,42.9839,42.9597,42.9758,40559.0
2017-07-25 14:10:00,53.32,53.33,53.3,53.32,64906.0,42.9839,42.9919,42.9678,42.9839,64906.0
2017-07-25 14:15:00,53.32,53.32,53.23,53.24,91284.0,42.9839,42.9839,42.9113,42.9194,91284.0
2017-07-25 14:20:00,53.23,53.26,53.23,53.24,27939.0,42.9113,42.9355,42.9113,42.9194,27939.0
2017-07-25 14:25:00,53.24,53.27,53.24,53.25,32858.0,42.9194,42.9436,42.9194,42.9275,32858.0
2017-07-25 14:30:00,53.24,53.25,53.21,53.23,57547.0,42.9194,42.9275,42.8952,42.9113,57547.0
2017-07-25 14:35:00,53.22,53.23,53.21,53.23,27135.0,42.9033,42.9113,42.8952,42.9113,27135.0
2017-07-25 14:40:00,53.23,53.24,53.21,53.22,34790.0,42.9113,42.9194,42.8952,42.9033,34790.0
2017-07-25 14:45:00,53.22,53.23,53.19,53.21,57115.0,42.9033,42.9113,42.8791,42.8952,57115.0
2017-07-25 14:50:00,53.21,53.22,53.19,53.2,65510.0,42.8952,42.9033,42.8791,42.8871,65510.0
2017-07-25 14:55:00,53.2,53.21,53.17,53.2,67700.0,42.8871,42.8952,42.863,42.8871,67700.0
2017-07-25 15:00:00,53.19,53.2,53.18,53.18,25601.0,42.8791,42.8871,42.871,42.871,25601.0
2017-07-25 15:05:00,53.18,53.19,53.12,53.15,79390.0,42.871,42.8791,42.8227,42.8468,79390.0
2017-07-25 15:10:00,53.15,53.17,53.14,53.14,52646.0,42.8468,42.863,42.8388,42.8388,52646.0
2017-07-25 15:15:00,53.14,53.16,53.13,53.13,35491.0,42.8388,42.8549,42.8307,42.8307,35491.0
2017-07-25 15:20:00,53.13,53.14,53.1,53.1,54801.0,42.8307,42.8388,42.8065,42.8065,54801.0
2017-07-25 15:25:00,53.1,53.12,53.1,53.11,85213.0,42.8065,42.8227,42.8065,42.8146,85213.0
2017-07-25 15:30:00,53.11,53.16,53.1,53.15,100809.0,42.8146,42.8549,42.8065,42.8468,100809.0
2017-07-25 15:35:00,53.16,53.18,53.13,53.16,108874.0,42.8549,42.871,42.8307,42.8549,108874.0
2017-07-25 15:40:00,53.15,53.19,53.14,53.16,100771.0,42.8468,42.8791,42.8388,42.8549,100771.0
2017-07-25 15:45:00,53.16,53.19,53.15,53.18,100104.0,42.8549,42.8791,42.8468,42.871,100104.0
2017-07-25 15:50:00,53.17,53.23,53.17,53.23,168495.0,42.863,42.9113,42.863,42.9113,168495.0
2017-07-25 15:55:00,53.23,53.29,53.2,53.27,406886.0,42.9113,42.9597,42.8871,42.9436,406886.0
2017-07-26 09:30:00,53.29,53.35,53.19,53.28,269882.0,42.9597,43.0081,42.8791,42.9516,269882.0
2017-07-26 09:35:00,53.27,53.33,53.2,53.28,115334.0,42.9436,42.9919,42.8871,42.9516,115334.0
2017-07-26 09:40:00,53.27,53.28,53.12,53.16,80376.0,42.9436,42.9516,42.8227,42.8549,80376.0
2017-07-26 09:45:00,53.16,53.19,53.1,53.19,85396.0,42.8549,42.8791,42.8065,42.8791,85396.0
2017-07-26 09:50:00,53.18,53.19,53.05,53.08,248405.0,42.871,42.8791,42.7662,42.7904,248405.0
2017-07-26 09:55:00,53.07,53.09,52.93,52.94,389579.0,42.7823,42.7985,42.6695,42.6775,389579.0
2017-07-26 10:00:00,52.94,52.96,52.89,52.91,128455.0,42.6775,42.6937,42.6372,42.6534,128455.0
2017-07-26 10:05:00,52.91,52.95,52.85,52.86,163504.0,42.6534,42.6856,42.605,42.6131,163504.0
2017-07-26 10:10:00,52.86,52.88,52.81,52.88,77005.0,42.6131,42.6292,42.5727,42.6292,77005.0
2017-07-26 10:15:00,52.88,52.88,52.74,52.79,187637.0,42.6292,42.6292,42.5163,42.5566,187637.0
2017-07-26 10:20:00,52.8,52.92,52.79,52.89,124205.0,42.5647,42.6614,42.5566,42.6372,124205.0
2017-07-26 10:25:00,52.89,52.89,52.76,52.77,65139.0,42.6372,42.6372,42.5324,42.5405,65139.0
2017-07-26 10:30:00,52.77,52.85,52.76,52.85,87742.0,42.5405,42.605,42.5324,42.605,87742.0
2017-07-26 10:35:00,52.84,52.89,52.82,52.87,68680.0,42.5969,42.6372,42.5808,42.6211,68680.0
2017-07-26 10:40:00,52.87,52.87,52.8,52.85,64402.0,42.6211,42.6211,42.5647,42.605,64402.0
2017-07-26 10:45:00,52.85,52.86,52.82,52.84,73538.0,42.605,42.6131,42.5808,42.5969,73538.0
2017-07-26 10:50:00,52.84,52.85,52.82,52.85,110452.0,42.5969,42.605,42.5808,42.605,110452.0
2017-07-26 10:55:00,52.84,52.97,52.83,52.94,77365.0,42.5969,42.7017,42.5889,42.6775,77365.0
2017-07-26 11:00:00,52.94,53.03,52.93,53.02,205528.0,42.6775,42.7501,42.6695,42.742,205528.0
2017-07-26 11:05:00,53.02,53.02,52.93,52.98,191787.0,42.742,42.742,42.6695,42.7098,191787.0
2017-07-26 11:10:00,52.98,53.06,52.97,53.05,106002.0,42.7098,42.7743,42.7017,42.7662,106002.0
2017-07-26 11:15:00,53.05,53.11,53.04,53.1,82762.0,42.7662,42.8146,42.7582,42.8065,82762.0
2017-07-26 11:20:00,53.11,53.14,53.09,53.12,81468.0,42.8146,42.8388,42.7985,42.8227,81468.0
2017-07-26 11:25:00,53.12,53.14,53.09,53.12,74459.0,42.8227,42.8388,42.7985,42.8227,74459.0
2017-07-26 11:30:00,53.12,53.12,53.05,53.05,45216.0,42.8227,42.8227,42.7662,42.7662,45216.0
2017-07-26 11:35:00,53.05,53.09,53.03,53.08,49510.0,42.7662,42.7985,42.7501,42.7904,49510.0
2017-07-26 11:40:00,53.08,53.14,53.07,53.13,69724.0,42.7904,42.8388,42.7823,42.8307,69724.0
2017-07-26 11:45:00,53.12,53.13,53.06,53.07,61423.0,42.8227,42.8307,42.7743,42.7823,61423.0
2017-07-26 11:50:00,53.07,53.13,53.07,53.09,38151.0,42.7823,42.8307,42.7823,42.7985,38151.0
2017-07-26 11:55:00,53.08,53.12,53.08,53.1,29844.0,42.7904,42.8227,42.7904,42.8065,29844.0
2017-07-26 12:00:00,53.1,53.1,53.05,53.07,38216.0,42.8065,42.8065,42.7662,42.7823,38216.0
2017-07-26 12:05:00,53.08,53.09,53.06,53.08,27554.0,42.7904,42.7985,42.7743,42.7904,27554.0
2017-07-26 12:10:00,53.08,53.08,53.05,53.05,15098.0,42.7904,42.7904,42.7662,42.7662,15098.0
2017-07-26 12:15:00,53.05,53.06,53.02,53.05,33061.0,42.7662,42.7743,42.742,42.7662,33061.0
2017-07-26 12:20:00,53.06,53.06,53.04,53.04,65359.0,42.7743,42.7743,42.7582,42.7582,65359.0
2017-07-26 12:25:00,53.04,53.04,53.02,53.03,27739.0,42.7582,42.7582,42.742,42.7501,27739.0
2017-07-26 12:30:00,53.03,53.04,53.0,53.0,30023.0,42.7501,42.7582,42.7259,42.7259,30023.0
2017-07-26 12:35:00,53.01,53.02,53.0,53.01,29112.0,42.734,42.742,42.7259,42.734,29112.0
2017-07-26 12:40:00,53.02,53.03,53.0,53.02,43970.0,42.742,42.7501,42.7259,42.742,43970.0
2017-07-26 12:45:00,53.02,53.02,52.99,53.0,56424.0,42.742,42.742,42.7179,42.7259,56424.0
2017-07-26 12:50:00,53.0,53.05,53.0,53.04,68848.0,42.7259,42.7662,42.7259,42.7582,68848.0
2017-07-26 12:55:00,53.04,53.05,52.96,52.97,93007.0,42.7582,42.7662,42.6937,42.7017,93007.0
2017-07-26 13:00:00,52.97,52.98,52.93,52.94,40485.0,42.7017,42.7098,42.6695,42.6775,40485.0
2017-07-26 13:05:00,52.94,52.95,52.91,52.94,24081.0,42.6775,42.6856,42.6534,42.6775,24081.0
2017-07-26 13:10:00,52.93,52.95,52.92,52.94,23127.0,42.6695,42.6856,42.6614,42.6775,23127.0
2017-07-26 13:15:00,52.94,52.94,52.91,52.93,40393.0,42.6775,42.6775,42.6534,42.6695,40393.0
2017-07-26 13:20:00,52.93,52.96,52.93,52.94,36422.0,42.6695,42.6937,42.6695,42.6775,36422.0
2017-07-26 13:25:00,52.93,52.94,52.9,52.9,37483.0,42.6695,42.6775,42.6453,42.6453,37483.0
2017-07-26 13:30:00,52.9,52.92,52.9,52.9,29418.0,42.6453,42.6614,42.6453,42.6453,29418.0
2017-07-26 13:35:00,52.9,52.91,52.89,52.9,16656.0,42.6453,42.6534,42.6372,42.6453,16656.0
2017-07-26 13:40:00,52.9,52.92,52.9,52.91,24112.0,42.6453,42.6614,42.6453,42.6534,24112.0
2017-07-26 13:45:00,52.9,52.97,52.9,52.95,88042.0,42.6453,42.7017,42.6453,42.6856,88042.0
2017-07-26 13:50:00,52.95,52.98,52.95,52.96,32814.0,42.6856,42.7098,42.6856,42.6937,32814.0
2017-07-26 13:55:00,52.98,53.01,52.94,52.94,42620.0,42.7098,42.734,42.6775,42.6775,42620.0
2017-07-26 14:00:00,52.94,53.02,52.92,53.0,62588.0,42.6775,42.742,42.6614,42.7259,62588.0
2017-07-26 14:05:00,53.0,53.03,52.97,53.03,40777.0,42.7259,42.7501,42.7017,42.7501,40777.0
2017-07-26 14:10:00,53.03,53.04,53.0,53.01,40767.0,42.7501,42.7582,42.7259,42.734,40767.0
2017-07-26 14:15:00,53.0,53.03,53.0,53.01,28027.0,42.7259,42.7501,42.7259,42.734,28027.0
2017-07-26 14:20:00,53.0,53.04,53.0,53.03,47859.0,42.7259,42.7582,42.7259,42.7501,47859.0
2017-07-26 14:25:00,53.02,53.06,53.02,53.05,33053.0,42.742,42.7743,42.742,42.7662,33053.0
2017-07-26 14:30:00,53.04,53.04,53.0,53.0,71447.0,42.7582,42.7582,42.7259,42.7259,71447.0
2017-07-26 14:35:00,53.01,53.01,53.0,53.0,38436.0,42.734,42.734,42.7259,42.7259,38436.0
2017-07-26 14:40:00,53.0,53.01,52.94,52.94,55487.0,42.7259,42.734,42.6775,42.6775,55487.0
2017-07-26 14:45:00,52.95,52.95,52.92,52.94,52120.0,42.6856,42.6856,42.6614,42.6775,52120.0
2017-07-26 14:50:00,52.94,52.97,52.92,52.97,44969.0,42.6775,42.7017,42.6614,42.7017,44969.0
2017-07-26 14:55:00,52.96,53.0,52.96,52.98,52773.0,42.6937,42.7259,42.6937,42.7098,52773.0
2017-07-26 15:00:00,52.97,53.04,52.96,53.04,74090.0,42.7017,42.7582,42.6937,42.7582,74090.0
2017-07-26 15:05:00,53.04,53.06,53.03,53.04,45248.0,42.7582,42.7743,42.7501,42.7582,45248.0
2017-07-26 15:10:00,53.04,53.05,53.01,53.04,40867.0,42.7582,42.7662,42.734,42.7582,40867.0
2017-07-26 15:15:00,53.04,53.06,53.01,53.05,80518.0,42.7582,42.7743,42.734,42.7662,80518.0
2017-07-26 15:20:00,53.05,53.1,53.03,53.08,79544.0,42.7662,42.8065,42.7501,42.7904,79544.0
2017-07-26 15:25:00,53.09,53.12,53.07,53.11,68306.0,42.7985,42.8227,42.7823,42.8146,68306.0
2017-07-26 15:30:00,53.1,53.13,53.09,53.1,107047.0,42.8065,42.8307,42.7985,42.8065,107047.0
2017-07-26 15:35:00,53.1,53.12,53.09,53.11,113416.0,42.8065,42.8227,42.7985,42.8146,113416.0
2017-07-26 15:40:00,53.12,53.15,53.11,53.12,128067.0,42.8227,42.8468,42.8146,42.8227,128067.0
2017-07-26 15:45:00,53.12,53.12,53.09,53.1,168126.0,42.8227,42.8227,42.7985,42.8065,168126.0
2017-07-26 15:50:00,53.1,53.13,53.07,53.11,240279.0,42.8065,42.8307,42.7823,42.8146,240279.0
2017-07-26 15:55:00,53.11,53.15,53.09,53.14,341676.0,42.8146,42.8468,42.7985,42.8388,341676.0
2017-07-27 09:30:00,53.08,53.37,52.98,53.01,229259.0,42.7904,43.0242,42.7098,42.734,229259.0
2017-07-27 09:35:00,53.01,53.09,52.95,52.98,159946.0,42.734,42.7985,42.6856,42.7098,159946.0
2017-07-27 09:40:00,52.98,52.99,52.9,52.92,81963.0,42.7098,42.7179,42.6453,42.6614,81963.0
2017-07-27 09:45:00,52.93,53.01,52.91,52.93,98071.0,42.6695,42.734,42.6534,42.6695,98071.0
2017-07-27 09:50:00,52.92,52.93,52.84,52.85,100069.0,42.6614,42.6695,42.5969,42.605,100069.0
2017-07-27 09:55:00,52.85,53.0,52.84,53.0,148772.0,42.605,42.7259,42.5969,42.7259,148772.0
2017-07-27 10:00:00,53.0,53.06,52.98,52.98,111873.0,42.7259,42.7743,42.7098,42.7098,111873.0
2017-07-27 10:05:00,52.98,53.01,52.97,52.99,102982.0,42.7098,42.734,42.7017,42.7179,102982.0
2017-07-27 10:10:00,52.99,53.0,52.97,53.0,266021.0,42.7179,42.7259,42.7017,42.7259,266021.0
2017-07-27 10:15:00,52.99,53.0,52.92,52.93,150929.0,42.7179,42.7259,42.6614,42.6695,150929.0
2017-07-27 10:20:00,52.93,52.99,52.9,52.98,99927.0,42.6695,42.7179,42.6453,42.7098,99927.0
2017-07-27 10:25:00,52.98,53.0,52.93,52.99,81650.0,42.7098,42.7259,42.6695,42.7179,81650.0
2017-07-27 10:30:00,52.99,53.01,52.93,52.97,165413.0,42.7179,42.734,42.6695,42.7017,165413.0
2017-07-27 10:35:00,52.97,52.97,52.91,52.93,82216.0,42.7017,42.7017,42.6534,42.6695,82216.0
2017-07-27 10:40:00,52.92,52.95,52.9,52.91,102257.0,42.6614,42.6856,42.6453,42.6534,102257.0
2017-07-27 10:45:00,52.91,52.98,52.91,52.97,152714.0,42.6534,42.7098,42.6534,42.7017,152714.0
2017-07-27 10:50:00,52.97,52.98,52.9,52.91,95568.0,42.7017,42.7098,42.6453,42.6534,95568.0
2017-07-27 10:55:00,52.91,52.94,52.87,52.94,68000.0,42.6534,42.6775,42.6211,42.6775,68000.0
2017-07-27 11:00:00,52.94,52.94,52.85,52.86,92135.0,42.6775,42.6775,42.605,42.6131,92135.0
2017-07-27 11:05:00,52.86,52.92,52.85,52.91,141335.0,42.6131,42.6614,42.605,42.6534,141335.0
2017-07-27 11:10:00,52.92,52.93,52.87,52.9,148998.0,42.6614,42.6695,42.6211,42.6453,148998.0
2017-07-27 11:15:00,52.9,52.95,52.89,52.94,94430.0,42.6453,42.6856,42.6372,42.6775,94430.0
2017-07-27 11:20:00,52.95,52.98,52.92,52.97,165206.0,42.6856,42.7098,42.6614,42.7017,165206.0
2017-07-27 11:25:00,52.98,53.0,52.95,52.98,75414.0,42.7098,42.7259,42.6856,42.7098,75414.0
2017-07-27 11:30:00,52.99,53.01,52.96,52.98,118038.0,42.7179,42.734,42.6937,42.7098,118038.0
2017-07-27 11:35:00,52.97,52.97,52.92,52.93,70764.0,42.7017,42.7017,42.6614,42.6695,70764.0
2017-07-27 11:40:00,52.93,52.95,52.91,52.92,61222.0,42.6695,42.6856,42.6534,42.6614,61222.0
2017-07-27 11:45:00,52.92,52.95,52.92,52.94,49122.0,42.6614,42.6856,42.6614,42.6775,49122.0
2017-07-27 11:50:00,52.94,53.0,52.93,52.95,186740.0,42.6775,42.7259,42.6695,42.6856,186740.0
2017-07-27 11:55:00,52.95,52.97,52.93,52.97,68210.0,42.6856,42.7017,42.6695,42.7017,68210.0
2017-07-27 12:00:00,52.97,52.97,52.93,52.96,62909.0,42.7017,42.7017,42.6695,42.6937,62909.0
2017-07-27 12:05:00,52.97,52.97,52.94,52.95,73142.0,42.7017,42.7017,42.6775,42.6856,73142.0
2017-07-27 12:10:00,52.95,53.01,52.94,52.99,223504.0,42.6856,42.734,42.6775,42.7179,223504.0
2017-07-27 12:15:00,53.0,53.03,52.97,53.0,138674.0,42.7259,42.7501,42.7017,42.7259,138674.0
2017-07-27 12:20:00,53.0,53.04,52.98,53.03,158337.0,42.7259,42.7582,42.7098,42.7501,158337.0
2017-07-27 12:25:00,53.03,53.04,52.99,53.01,121204.0,42.7501,42.7582,42.7179,42.734,121204.0
2017-07-27 12:30:00,53.01,53.01,52.95,52.96,142830.0,42.734,42.734,42.6856,42.6937,142830.0
2017-07-27 12:35:00,52.97,52.97,52.91,52.92,82043.0,42.7017,42.7017,42.6534,42.6614,82043.0
2017-07-27 12:40:00,52.92,52.92,52.86,52.9,153921.0,42.6614,42.6614,42.6131,42.6453,153921.0
2017-07-27 12:45:00,52.9,52.9,52.84,52.87,130678.0,42.6453,42.6453,42.5969,42.6211,130678.0
2017-07-27 12:50:00,52.88,52.89,52.78,52.79,146565.0,42.6292,42.6372,42.5486,42.5566,146565.0
2017-07-27 12:55:00,52.78,52.78,52.42,52.44,348591.0,42.5486,42.5486,42.2583,42.2745,348591.0
2017-07-27 13:00:00,52.44,52.55,52.37,52.54,255459.0,42.2745,42.3631,42.218,42.3551,255459.0
2017-07-27 13:05:00,52.53,52.57,52.45,52.45,154802.0,42.347,42.3793,42.2825,42.2825,154802.0
2017-07-27 13:10:00,52.45,52.6,52.42,52.49,151246.0,42.2825,42.4035,42.2583,42.3148,151246.0
2017-07-27 13:15:00,52.5,52.51,52.36,52.42,162495.0,42.3228,42.3309,42.21,42.2583,162495.0
2017-07-27 13:20:00,52.42,52.49,52.36,52.37,203080.0,42.2583,42.3148,42.21,42.218,203080.0
2017-07-27 13:25:00,52.36,52.49,52.26,52.46,176601.0,42.21,42.3148,42.1294,42.2906,176601.0
2017-07-27 13:30:00,52.47,52.51,52.42,52.44,227223.0,42.2987,42.3309,42.2583,42.2745,227223.0
2017-07-27 13:35:00,52.44,52.57,52.41,52.43,163830.0,42.2745,42.3793,42.2503,42.2664,163830.0
2017-07-27 13:40:00,52.42,52.57,52.38,52.52,165142.0,42.2583,42.3793,42.2261,42.339,165142.0
2017-07-27 13:45:00,52.52,52.52,52.32,52.34,252327.0,42.339,42.339,42.1777,42.1939,252327.0
2017-07-27 13:50:00,52.35,52.45,52.23,52.28,307086.0,42.2019,42.2825,42.1052,42.1455,307086.0
2017-07-27 13:55:00,52.3,52.42,52.26,52.42,215383.0,42.1616,42.2583,42.1294,42.2583,215383.0
2017-07-27 14:00:00,52.41,52.5,52.34,52.47,100187.0,42.2503,42.3228,42.1939,42.2987,100187.0
2017-07-27 14:05:00,52.46,52.59,52.46,52.54,100379.0,42.2906,42.3954,42.2906,42.3551,100379.0
2017-07-27 14:10:00,52.54,52.58,52.5,52.51,128706.0,42.3551,42.3873,42.3228,42.3309,128706.0
2017-07-27 14:15:00,52.51,52.6,52.51,52.6,156573.0,42.3309,42.4035,42.3309,42.4035,156573.0
2017-07-27 14:20:00,52.6,52.63,52.56,52.58,106660.0,42.4035,42.4276,42.3712,42.3873,106660.0
2017-07-27 14:25:00,52.59,52.64,52.54,52.63,103841.0,42.3954,42.4357,42.3551,42.4276,103841.0
2017-07-27 14:30:00,52.63,52.74,52.6,52.65,153060.0,42.4276,42.5163,42.4035,42.4438,153060.0
2017-07-27 14:35:00,52.64,52.66,52.59,52.61,111867.0,42.4357,42.4518,42.3954,42.4115,111867.0
2017-07-27 14:40:00,52.61,52.61,52.5,52.5,106348.0,42.4115,42.4115,42.3228,42.3228,106348.0
2017-07-27 14:45:00,52.5,52.62,52.48,52.58,95404.0,42.3228,42.4196,42.3067,42.3873,95404.0
2017-07-27 14:50:00,52.58,52.64,52.57,52.63,75811.0,42.3873,42.4357,42.3793,42.4276,75811.0
2017-07-27 14:55:00,52.63,52.65,52.59,52.63,202598.0,42.4276,42.4438,42.3954,42.4276,202598.0
2017-07-27 15:00:00,52.63,52.65,52.57,52.58,103846.0,42.4276,42.4438,42.3793,42.3873,103846.0
2017-07-27 15:05:00,52.59,52.63,52.49,52.52,110249.0,42.3954,42.4276,42.3148,42.339,110249.0
2017-07-27 15:10:00,52.52,52.54,52.47,52.49,137194.0,42.339,42.3551,42.2987,42.3148,137194.0
2017-07-27 15:15:00,52.5,52.54,52.43,52.43,136887.0,42.3228,42.3551,42.2664,42.2664,136887.0
2017-07-27 15:20:00,52.43,52.49,52.41,52.45,174112.0,42.2664,42.3148,42.2503,42.2825,174112.0
2017-07-27 15:25:00,52.44,52.46,52.41,52.45,149444.0,42.2745,42.2906,42.2503,42.2825,149444.0
2017-07-27 15:30:00,52.45,52.55,52.43,52.55,263839.0,42.2825,42.3631,42.2664,42.3631,263839.0
2017-07-27 15:35:00,52.56,52.6,52.56,52.58,201750.0,42.3712,42.4035,42.3712,42.3873,201750.0
2017-07-27 15:40:00,52.58,52.58,52.46,52.49,248961.0,42.3873,42.3873,42.2906,42.3148,248961.0
2017-07-27 15:45:00,52.49,52.57,52.45,52.48,237715.0,42.3148,42.3793,42.2825,42.3067,237715.0
2017-07-27 15:50:00,52.48,52.54,52.42,52.48,492275.0,42.3067,42.3551,42.2583,42.3067,492275.0
2017-07-27 15:55:00,52.48,52.52,52.4,52.49,759002.0,42.3067,42.339,42.2422,42.3148,759002.0
2017-07-28 09:30:00,52.33,52.48,52.27,52.35,180373.0,42.1858,42.3067,42.1374,42.2019,180373.0
2017-07-28 09:35:00,52.34,52.51,52.33,52.46,61245.0,42.1939,42.3309,42.1858,42.2906,61245.0
2017-07-28 09:40:00,52.46,52.5,52.4,52.5,87595.0,42.2906,42.3228,42.2422,42.3228,87595.0
2017-07-28 09:45:00,52.49,52.64,52.48,52.64,106329.0,42.3148,42.4357,42.3067,42.4357,106329.0
2017-07-28 09:50:00,52.64,52.65,52.51,52.54,106673.0,42.4357,42.4438,42.3309,42.3551,106673.0
2017-07-28 09:55:00,52.54,52.62,52.53,52.59,87698.0,42.3551,42.4196,42.347,42.3954,87698.0
2017-07-28 10:00:00,52.59,52.71,52.59,52.7,96005.0,42.3954,42.4921,42.3954,42.4841,96005.0
2017-07-28 10:05:00,52.7,52.71,52.61,52.66,89402.0,42.4841,42.4921,42.4115,42.4518,89402.0
2017-07-28 10:10:00,52.66,52.69,52.61,52.68,82813.0,42.4518,42.476,42.4115,42.4679,82813.0
2017-07-28 10:15:00,52.68,52.75,52.65,52.73,81846.0,42.4679,42.5244,42.4438,42.5083,81846.0
2017-07-28 10:20:00,52.74,52.77,52.69,52.73,87629.0,42.5163,42.5405,42.476,42.5083,87629.0
2017-07-28 10:25:00,52.73,52.81,52.72,52.79,73083.0,42.5083,42.5727,42.5002,42.5566,73083.0
2017-07-28 10:30:00,52.8,52.87,52.8,52.83,106970.0,42.5647,42.6211,42.5647,42.5889,106970.0
2017-07-28 10:35:00,52.84,52.85,52.77,52.77,65491.0,42.5969,42.605,42.5405,42.5405,65491.0
2017-07-28 10:40:00,52.77,52.86,52.76,52.84,61035.0,42.5405,42.6131,42.5324,42.5969,61035.0
2017-07-28 10:45:00,52.84,52.87,52.81,52.81,72098.0,42.5969,42.6211,42.5727,42.5727,72098.0
2017-07-28 10:50:00,52.83,52.83,52.74,52.76,67959.0,42.5889,42.5889,42.5163,42.5324,67959.0
2017-07-28 10:55:00,52.76,52.82,52.72,52.81,68909.0,42.5324,42.5808,42.5002,42.5727,68909.0
2017-07-28 11:00:00,52.8,52.87,52.79,52.86,153982.0,42.5647,42.6211,42.5566,42.6131,153982.0
2017-07-28 11:05:00,52.86,52.93,52.84,52.93,145242.0,42.6131,42.6695,42.5969,42.6695,145242.0
2017-07-28 11:10:00,52.92,52.97,52.9,52.96,72959.0,42.6614,42.7017,42.6453,42.6937,72959.0
2017-07-28 11:15:00,52.96,52.99,52.93,52.98,46685.0,42.6937,42.7179,42.6695,42.7098,46685.0
2017-07-28 11:20:00,52.98,52.99,52.89,52.89,100044.0,42.7098,42.7179,42.6372,42.6372,100044.0
2017-07-28 11:25:00,52.89,52.91,52.85,52.85,100440.0,42.6372,42.6534,42.605,42.605,100440.0
2017-07-28 11:30:00,52.86,52.91,52.84,52.9,83714.0,42.6131,42.6534,42.5969,42.6453,83714.0
2017-07-28 11:35:00,52.89,52.98,52.89,52.94,57017.0,42.6372,42.7098,42.6372,42.6775,57017.0
2017-07-28 11:40:00,52.95,52.95,52.89,52.9,66048.0,42.6856,42.6856,42.6372,42.6453,66048.0
2017-07-28 11:45:00,52.9,52.93,52.85,52.86,59307.0,42.6453,42.6695,42.605,42.6131,59307.0
2017-07-28 11:50:00,52.86,52.88,52.85,52.85,44433.0,42.6131,42.6292,42.605,42.605,44433.0
2017-07-28 11:55:00,52.85,52.89,52.84,52.87,46145.0,42.605,42.6372,42.5969,42.6211,46145.0
2017-07-28 12:00:00,52.88,52.91,52.86,52.87,42861.0,42.6292,42.6534,42.6131,42.6211,42861.0
2017-07-28 12:05:00,52.86,52.87,52.85,52.85,19444.0,42.6131,42.6211,42.605,42.605,19444.0
2017-07-28 12:10:00,52.86,52.86,52.8,52.8,52492.0,42.6131,42.6131,42.5647,42.5647,52492.0
2017-07-28 12:15:00,52.81,52.85,52.81,52.85,26197.0,42.5727,42.605,42.5727,42.605,26197.0
2017-07-28 12:20:00,52.85,52.85,52.83,52.83,26741.0,42.605,42.605,42.5889,42.5889,26741.0
2017-07-28 12:25:00,52.83,52.84,52.79,52.82,55207.0,42.5889,42.5969,42.5566,42.5808,55207.0
2017-07-28 12:30:00,52.82,52.85,52.8,52.81,21165.0,42.5808,42.605,42.5647,42.5727,21165.0
2017-07-28 12:35:00,52.81,52.82,52.79,52.8,45457.0,42.5727,42.5808,42.5566,42.5647,45457.0
2017-07-28 12:40:00,52.81,52.83,52.78,52.79,60100.0,42.5727,42.5889,42.5486,42.5566,60100.0
2017-07-28 12:45:00,52.78,52.8,52.75,52.76,37240.0,42.5486,42.5647,42.5244,42.5324,37240.0
2017-07-28 12:50:00,52.77,52.77,52.74,52.77,81845.0,42.5405,42.5405,42.5163,42.5405,81845.0
2017-07-28 12:55:00,52.76,52.81,52.76,52.77,100622.0,42.5324,42.5727,42.5324,42.5405,100622.0
2017-07-28 13:00:00,52.77,52.8,52.75,52.79,50192.0,42.5405,42.5647,42.5244,42.5566,50192.0
2017-07-28 13:05:00,52.79,52.82,52.77,52.81,71283.0,42.5566,42.5808,42.5405,42.5727,71283.0
2017-07-28 13:10:00,52.8,52.81,52.79,52.81,39729.0,42.5647,42.5727,42.5566,42.5727,39729.0
2017-07-28 13:15:00,52.8,52.81,52.75,52.75,35901.0,42.5647,42.5727,42.5244,42.5244,35901.0
2017-07-28 13:20:00,52.75,52.81,52.74,52.8,33071.0,42.5244,42.5727,42.5163,42.5647,33071.0
2017-07-28 13:25:00,52.8,52.87,52.8,52.86,51942.0,42.5647,42.6211,42.5647,42.6131,51942.0
2017-07-28 13:30:00,52.86,52.89,52.84,52.85,47157.0,42.6131,42.6372,42.5969,42.605,47157.0
2017-07-28 13:35:00,52.86,52.89,52.85,52.89,15624.0,42.6131,42.6372,42.605,42.6372,15624.0
2017-07-28 13:40:00,52.89,52.89,52.85,52.86,27366.0,42.6372,42.6372,42.605,42.6131,27366.0
2017-07-28 13:45:00,52.86,52.86,52.83,52.83,21059.0,42.6131,42.6131,42.5889,42.5889,21059.0
2017-07-28 13:50:00,52.84,52.84,52.8,52.8,28184.0,42.5969,42.5969,42.5647,42.5647,28184.0
2017-07-28 13:55:00,52.81,52.83,52.8,52.83,33656.0,42.5727,42.5889,42.5647,42.5889,33656.0
2017-07-28 14:00:00,52.83,52.84,52.82,52.83,34644.0,42.5889,42.5969,42.5808,42.5889,34644.0
2017-07-28 14:05:00,52.82,52.87,52.82,52.87,105017.0,42.5808,42.6211,42.5808,42.6211,105017.0
2017-07-28 14:10:00,52.86,52.89,52.85,52.85,55080.0,42.6131,42.6372,42.605,42.605,55080.0
2017-07-28 14:15:00,52.86,52.87,52.85,52.87,24358.0,42.6131,42.6211,42.605,42.6211,24358.0
2017-07-28 14:20:00,52.86,52.9,52.86,52.89,58931.0,42.6131,42.6453,42.6131,42.6372,58931.0
2017-07-28 14:25:00,52.89,52.89,52.85,52.88,58047.0,42.6372,42.6372,42.605,42.6292,58047.0
2017-07-28 14:30:00,52.89,52.91,52.88,52.9,39428.0,42.6372,42.6534,42.6292,42.6453,39428.0
2017-07-28 14:35:00,52.91,52.91,52.87,52.87,34880.0,42.6534,42.6534,42.6211,42.6211,34880.0
2017-07-28 14:40:00,52.88,52.88,52.86,52.86,28169.0,42.6292,42.6292,42.6131,42.6131,28169.0
2017-07-28 14:45:00,52.87,52.89,52.86,52.88,35740.0,42.6211,42.6372,42.6131,42.6292,35740.0
2017-07-28 14:50:00,52.88,52.92,52.88,52.91,51277.0,42.6292,42.6614,42.6292,42.6534,51277.0
2017-07-28 14:55:00,52.91,52.93,52.9,52.92,28117.0,42.6534,42.6695,42.6453,42.6614,28117.0
2017-07-28 15:00:00,52.91,52.93,52.9,52.9,50914.0,42.6534,42.6695,42.6453,42.6453,50914.0
2017-07-28 15:05:00,52.9,52.91,52.87,52.91,61063.0,42.6453,42.6534,42.6211,42.6534,61063.0
2017-07-28 15:10:00,52.9,52.91,52.88,52.89,41336.0,42.6453,42.6534,42.6292,42.6372,41336.0
2017-07-28 15:15:00,52.89,52.9,52.86,52.89,99254.0,42.6372,42.6453,42.6131,42.6372,99254.0
2017-07-28 15:20:00,52.88,52.89,52.86,52.87,50106.0,42.6292,42.6372,42.6131,42.6211,50106.0
2017-07-28 15:25:00,52.86,52.88,52.86,52.87,48062.0,42.6131,42.6292,42.6131,42.6211,48062.0
2017-07-28 15:30:00,52.87,52.9,52.86,52.9,81379.0,42.6211,42.6453,42.6131,42.6453,81379.0
2017-07-28 15:35:00,52.89,52.91,52.88,52.89,78177.0,42.6372,42.6534,42.6292,42.6372,78177.0
2017-07-28 15:40:00,52.89,52.9,52.88,52.89,93323.0,42.6372,42.6453,42.6292,42.6372,93323.0
2017-07-28 15:45:00,52.89,52.92,52.88,52.88,207718.0,42.6372,42.6614,42.6292,42.6292,207718.0
2017-07-28 15:50:00,52.89,52.93,52.89,52.9,142678.0,42.6372,42.6695,42.6372,42.6453,142678.0
2017-07-28 15:55:00,52.9,52.93,52.86,52.87,351452.0,42.6453,42.6695,42.6131,42.6211,351452.0
2017-07-31 09:30:00,53.1,53.1,52.87,52.87,151269.0,42.8065,42.8065,42.6211,42.6211,151269.0
2017-07-31 09:35:00,52.88,52.89,52.76,52.84,89402.0,42.6292,42.6372,42.5324,42.5969,89402.0
2017-07-31 09:40:00,52.84,52.88,52.75,52.87,74808.0,42.5969,42.6292,42.5244,42.6211,74808.0
2017-07-31 09:45:00,52.88,52.89,52.84,52.87,57981.0,42.6292,42.6372,42.5969,42.6211,57981.0
2017-07-31 09:50:00,52.86,53.05,52.86,53.05,256143.0,42.6131,42.7662,42.6131,42.7662,256143.0
2017-07-31 09:55:00,53.04,53.11,53.0,53.01,106528.0,42.7582,42.8146,42.7259,42.734,106528.0
2017-07-31 10:00:00,53.01,53.07,52.96,53.01,105854.0,42.734,42.7823,42.6937,42.734,105854.0
2017-07-31 10:05:00,53.02,53.19,53.01,53.18,155674.0,42.742,42.8791,42.734,42.871,155674.0
2017-07-31 10:10:00,53.19,53.21,53.13,53.19,84486.0,42.8791,42.8952,42.8307,42.8791,84486.0
2017-07-31 10:15:00,53.19,53.21,53.13,53.13,67256.0,42.8791,42.8952,42.8307,42.8307,67256.0
2017-07-31 10:20:00,53.13,53.17,53.1,53.14,74173.0,42.8307,42.863,42.8065,42.8388,74173.0
2017-07-31 10:25:00,53.14,53.16,53.03,53.05,130666.0,42.8388,42.8549,42.7501,42.7662,130666.0
2017-07-31 10:30:00,53.05,53.08,53.01,53.06,59075.0,42.7662,42.7904,42.734,42.7743,59075.0
2017-07-31 10:35:00,53.05,53.06,53.01,53.04,89927.0,42.7662,42.7743,42.734,42.7582,89927.0
2017-07-31 10:40:00,53.04,53.07,52.98,53.03,90946.0,42.7582,42.7823,42.7098,42.7501,90946.0
2017-07-31 10:45:00,53.03,53.08,53.02,53.06,79256.0,42.7501,42.7904,42.742,42.7743,79256.0
2017-07-31 10:50:00,53.05,53.09,53.04,53.06,59493.0,42.7662,42.7985,42.7582,42.7743,59493.0
2017-07-31 10:55:00,53.06,53.09,53.04,53.05,40383.0,42.7743,42.7985,42.7582,42.7662,40383.0
2017-07-31 11:00:00,53.05,53.13,53.04,53.11,46504.0,42.7662,42.8307,42.7582,42.8146,46504.0
2017-07-31 11:05:00,53.1,53.11,53.05,53.08,76549.0,42.8065,42.8146,42.7662,42.7904,76549.0
2017-07-31 11:10:00,53.08,53.09,53.07,53.09,20812.0,42.7904,42.7985,42.7823,42.7985,20812.0
2017-07-31 11:15:00,53.09,53.11,53.05,53.08,44106.0,42.7985,42.8146,42.7662,42.7904,44106.0
2017-07-31 11:20:00,53.08,53.13,53.06,53.12,31940.0,42.7904,42.8307,42.7743,42.8227,31940.0
2017-07-31 11:25:00,53.12,53.12,53.07,53.11,34758.0,42.8227,42.8227,42.7823,42.8146,34758.0
2017-07-31 11:30:00,53.11,53.12,53.1,53.1,42533.0,42.8146,42.8227,42.8065,42.8065,42533.0
2017-07-31 11:35:00,53.11,53.15,53.1,53.15,30859.0,42.8146,42.8468,42.8065,42.8468,30859.0
2017-07-31 11:40:00,53.15,53.2,53.14,53.2,47576.0,42.8468,42.8871,42.8388,42.8871,47576.0
2017-07-31 11:45:00,53.2,53.2,53.1,53.12,43891.0,42.8871,42.8871,42.8065,42.8227,43891.0
2017-07-31 11:50:00,53.12,53.12,53.1,53.12,40763.0,42.8227,42.8227,42.8065,42.8227,40763.0
2017-07-31 11:55:00,53.11,53.15,53.1,53.15,51308.0,42.8146,42.8468,42.8065,42.8468,51308.0
2017-07-31 12:00:00,53.15,53.15,53.07,53.07,44785.0,42.8468,42.8468,42.7823,42.7823,44785.0
2017-07-31 12:05:00,53.07,53.08,53.04,53.06,32844.0,42.7823,42.7904,42.7582,42.7743,32844.0
2017-07-31 12:10:00,53.05,53.08,53.05,53.06,45368.0,42.7662,42.7904,42.7662,42.7743,45368.0
2017-07-31 12:15:00,53.07,53.12,53.06,53.12,36923.0,42.7823,42.8227,42.7743,42.8227,36923.0
2017-07-31 12:20:00,53.12,53.13,53.09,53.1,23455.0,42.8227,42.8307,42.7985,42.8065,23455.0
2017-07-31 12:25:00,53.11,53.15,53.1,53.13,31391.0,42.8146,42.8468,42.8065,42.8307,31391.0
2017-07-31 12:30:00,53.13,53.15,53.11,53.15,31567.0,42.8307,42.8468,42.8146,42.8468,31567.0
2017-07-31 12:35:00,53.15,53.18,53.13,53.14,49673.0,42.8468,42.871,42.8307,42.8388,49673.0
2017-07-31 12:40:00,53.13,53.17,53.11,53.15,71268.0,42.8307,42.863,42.8146,42.8468,71268.0
2017-07-31 12:45:00,53.15,53.2,53.14,53.17,49785.0,42.8468,42.8871,42.8388,42.863,49785.0
2017-07-31 12:50:00,53.18,53.18,53.16,53.18,33262.0,42.871,42.871,42.8549,42.871,33262.0
2017-07-31 12:55:00,53.18,53.23,53.17,53.23,62740.0,42.871,42.9113,42.863,42.9113,62740.0
2017-07-31 13:00:00,53.23,53.26,53.19,53.21,125811.0,42.9113,42.9355,42.8791,42.8952,125811.0
2017-07-31 13:05:00,53.22,53.25,53.21,53.23,52002.0,42.9033,42.9275,42.8952,42.9113,52002.0
2017-07-31 13:10:00,53.23,53.24,53.18,53.19,67780.0,42.9113,42.9194,42.871,42.8791,67780.0
2017-07-31 13:15:00,53.18,53.2,53.18,53.19,19664.0,42.871,42.8871,42.871,42.8791,19664.0
2017-07-31 13:20:00,53.2,53.23,53.19,53.22,49643.0,42.8871,42.9113,42.8791,42.9033,49643.0
2017-07-31 13:25:00,53.23,53.27,53.22,53.27,56565.0,42.9113,42.9436,42.9033,42.9436,56565.0
2017-07-31 13:30:00,53.27,53.3,53.26,53.28,58888.0,42.9436,42.9678,42.9355,42.9516,58888.0
2017-07-31 13:35:00,53.28,53.29,53.24,53.25,60619.0,42.9516,42.9597,42.9194,42.9275,60619.0
2017-07-31 13:40:00,53.25,53.27,53.22,53.23,40922.0,42.9275,42.9436,42.9033,42.9113,40922.0
2017-07-31 13:45:00,53.22,53.24,53.22,53.22,21349.0,42.9033,42.9194,42.9033,42.9033,21349.0
2017-07-31 13:50:00,53.23,53.24,53.2,53.2,46801.0,42.9113,42.9194,42.8871,42.8871,46801.0
2017-07-31 13:55:00,53.2,53.22,53.2,53.2,30699.0,42.8871,42.9033,42.8871,42.8871,30699.0
2017-07-31 14:00:00,53.2,53.21,53.17,53.18,40585.0,42.8871,42.8952,42.863,42.871,40585.0
2017-07-31 14:05:00,53.18,53.19,53.14,53.16,69407.0,42.871,42.8791,42.8388,42.8549,69407.0
2017-07-31 14:10:00,53.15,53.17,53.15,53.16,39943.0,42.8468,42.863,42.8468,42.8549,39943.0
2017-07-31 14:15:00,53.16,53.19,53.15,53.15,73976.0,42.8549,42.8791,42.8468,42.8468,73976.0
2017-07-31 14:20:00,53.16,53.2,53.15,53.19,72893.0,42.8549,42.8871,42.8468,42.8791,72893.0
2017-07-31 14:25:00,53.2,53.2,53.18,53.18,36159.0,42.8871,42.8871,42.871,42.871,36159.0
2017-07-31 14:30:00,53.18,53.2,53.17,53.18,39239.0,42.871,42.8871,42.863,42.871,39239.0
2017-07-31 14:35:00,53.18,53.18,53.14,53.16,66812.0,42.871,42.871,42.8388,42.8549,66812.0
2017-07-31 14:40:00,53.16,53.16,53.15,53.15,31989.0,42.8549,42.8549,42.8468,42.8468,31989.0
2017-07-31 14:45:00,53.15,53.17,53.15,53.16,75688.0,42.8468,42.863,42.8468,42.8549,75688.0
2017-07-31 14:50:00,53.16,53.16,53.14,53.15,109266.0,42.8549,42.8549,42.8388,42.8468,109266.0
2017-07-31 14:55:00,53.16,53.17,53.14,53.16,100140.0,42.8549,42.863,42.8388,42.8549,100140.0
2017-07-31 15:00:00,53.17,53.2,53.16,53.2,74504.0,42.863,42.8871,42.8549,42.8871,74504.0
2017-07-31 15:05:00,53.2,53.2,53.14,53.16,396554.0,42.8871,42.8871,42.8388,42.8549,396554.0
2017-07-31 15:10:00,53.16,53.17,53.15,53.16,55028.0,42.8549,42.863,42.8468,42.8549,55028.0
2017-07-31 15:15:00,53.17,53.25,53.16,53.25,188049.0,42.863,42.9275,42.8549,42.9275,188049.0
2017-07-31 15:20:00,53.24,53.25,53.21,53.21,57509.0,42.9194,42.9275,42.8952,42.8952,57509.0
2017-07-31 15:25:00,53.21,53.22,53.19,53.2,79504.0,42.8952,42.9033,42.8791,42.8871,79504.0
2017-07-31 15:30:00,53.2,53.24,53.19,53.22,92750.0,42.8871,42.9194,42.8791,42.9033,92750.0
2017-07-31 15:35:00,53.22,53.25,53.21,53.23,96449.0,42.9033,42.9275,42.8952,42.9113,96449.0
2017-07-31 15:40:00,53.22,53.24,53.2,53.2,139766.0,42.9033,42.9194,42.8871,42.8871,139766.0
2017-07-31 15:45:00,53.21,53.24,53.19,53.22,202082.0,42.8952,42.9194,42.8791,42.9033,202082.0
2017-07-31 15:50:00,53.22,53.28,53.19,53.2,393373.0,42.9033,42.9516,42.8791,42.8871,393373.0
2017-07-31 15:55:00,53.2,53.24,53.17,53.18,792101.0,42.8871,42.9194,42.863,42.871,792101.0
2017-08-01 09:30:00,53.3,53.34,53.17,53.23,389043.0,42.9678,43.0,42.863,42.9113,389043.0
2017-08-01 09:35:00,53.23,53.34,53.13,53.17,117106.0,42.9113,43.0,42.8307,42.863,117106.0
2017-08-01 09:40:00,53.16,53.2,53.1,53.11,52060.0,42.8549,42.8871,42.8065,42.8146,52060.0
2017-08-01 09:45:00,53.12,53.13,53.05,53.08,62768.0,42.8227,42.8307,42.7662,42.7904,62768.0
2017-08-01 09:50:00,53.08,53.1,53.03,53.04,70866.0,42.7904,42.8065,42.7501,42.7582,70866.0
2017-08-01 09:55:00,53.04,53.09,52.91,52.96,85056.0,42.7582,42.7985,42.6534,42.6937,85056.0
2017-08-01 10:00:00,52.97,53.07,52.95,53.03,56462.0,42.7017,42.7823,42.6856,42.7501,56462.0
2017-08-01 10:05:00,53.04,53.09,53.02,53.09,54357.0,42.7582,42.7985,42.742,42.7985,54357.0
2017-08-01 10:10:00,53.1,53.11,53.05,53.07,47268.0,42.8065,42.8146,42.7662,42.7823,47268.0
2017-08-01 10:15:00,53.08,53.14,53.07,53.11,73048.0,42.7904,42.8388,42.7823,42.8146,73048.0
2017-08-01 10:20:00,53.11,53.12,53.08,53.1,122310.0,42.8146,42.8227,42.7904,42.8065,122310.0
2017-08-01 10:25:00,53.09,53.15,53.09,53.09,71124.0,42.7985,42.8468,42.7985,42.7985,71124.0
2017-08-01 10:30:00,53.09,53.15,53.09,53.14,57273.0,42.7985,42.8468,42.7985,42.8388,57273.0
2017-08-01 10:35:00,53.13,53.15,53.09,53.12,49985.0,42.8307,42.8468,42.7985,42.8227,49985.0
2017-08-01 10:40:00,53.12,53.12,53.09,53.1,53043.0,42.8227,42.8227,42.7985,42.8065,53043.0
2017-08-01 10:45:00,53.1,53.17,53.1,53.15,59840.0,42.8065,42.863,42.8065,42.8468,59840.0
2017-08-01 10:50:00,53.15,53.17,53.14,53.15,91543.0,42.8468,42.863,42.8388,42.8468,91543.0
2017-08-01 10:55:00,53.15,53.17,53.09,53.1,48205.0,42.8468,42.863,42.7985,42.8065,48205.0
2017-08-01 11:00:00,53.1,53.13,53.09,53.12,60862.0,42.8065,42.8307,42.7985,42.8227,60862.0
2017-08-01 11:05:00,53.12,53.14,53.09,53.1,62136.0,42.8227,42.8388,42.7985,42.8065,62136.0
2017-08-01 11:10:00,53.1,53.16,53.09,53.15,71539.0,42.8065,42.8549,42.7985,42.8468,71539.0
2017-08-01 11:15:00,53.14,53.14,53.09,53.11,69778.0,42.8388,42.8388,42.7985,42.8146,69778.0
2017-08-01 11:20:00,53.11,53.16,53.09,53.15,72264.0,42.8146,42.8549,42.7985,42.8468,72264.0
2017-08-01 11:25:00,53.16,53.18,53.14,53.17,78027.0,42.8549,42.871,42.8388,42.863,78027.0
2017-08-01 11:30:00,53.18,53.19,53.16,53.18,48636.0,42.871,42.8791,42.8549,42.871,48636.0
2017-08-01 11:35:00,53.18,53.2,53.17,53.19,33791.0,42.871,42.8871,42.863,42.8791,33791.0
2017-08-01 11:40:00,53.19,53.2,53.17,53.18,59771.0,42.8791,42.8871,42.863,42.871,59771.0
2017-08-01 11:45:00,53.18,53.19,53.16,53.19,45651.0,42.871,42.8791,42.8549,42.8791,45651.0
2017-08-01 11:50:00,53.18,53.19,53.15,53.16,29187.0,42.871,42.8791,42.8468,42.8549,29187.0
2017-08-01 11:55:00,53.17,53.2,53.16,53.18,46802.0,42.863,42.8871,42.8549,42.871,46802.0
2017-08-01 12:00:00,53.18,53.19,53.17,53.17,48443.0,42.871,42.8791,42.863,42.863,48443.0
2017-08-01 12:05:00,53.17,53.19,53.17,53.18,27893.0,42.863,42.8791,42.863,42.871,27893.0
2017-08-01 12:10:00,53.17,53.2,53.17,53.2,33738.0,42.863,42.8871,42.863,42.8871,33738.0
2017-08-01 12:15:00,53.19,53.2,53.17,53.19,43210.0,42.8791,42.8871,42.863,42.8791,43210.0
2017-08-01 12:20:00,53.19,53.19,53.17,53.17,30134.0,42.8791,42.8791,42.863,42.863,30134.0
2017-08-01 12:25:00,53.17,53.18,53.14,53.16,56850.0,42.863,42.871,42.8388,42.8549,56850.0
2017-08-01 12:30:00,53.16,53.16,53.15,53.16,25444.0,42.8549,42.8549,42.8468,42.8549,25444.0
2017-08-01 12:35:00,53.15,53.17,53.14,53.16,74868.0,42.8468,42.863,42.8388,42.8549,74868.0
2017-08-01 12:40:00,53.15,53.17,53.15,53.15,48096.0,42.8468,42.863,42.8468,42.8468,48096.0
2017-08-01 12:45:00,53.15,53.17,53.15,53.15,42535.0,42.8468,42.863,42.8468,42.8468,42535.0
2017-08-01 12:50:00,53.16,53.16,53.14,53.15,56997.0,42.8549,42.8549,42.8388,42.8468,56997.0
2017-08-01 12:55:00,53.15,53.17,53.14,53.16,111336.0,42.8468,42.863,42.8388,42.8549,111336.0
2017-08-01 13:00:00,53.17,53.17,53.15,53.15,31222.0,42.863,42.863,42.8468,42.8468,31222.0
2017-08-01 13:05:00,53.15,53.17,53.14,53.16,72187.0,42.8468,42.863,42.8388,42.8549,72187.0
2017-08-01 13:10:00,53.17,53.17,53.15,53.16,37327.0,42.863,42.863,42.8468,42.8549,37327.0
2017-08-01 13:15:00,53.16,53.16,53.15,53.15,24058.0,42.8549,42.8549,42.8468,42.8468,24058.0
2017-08-01 13:20:00,53.15,53.19,53.15,53.19,123831.0,42.8468,42.8791,42.8468,42.8791,123831.0
2017-08-01 13:25:00,53.2,53.22,53.2,53.2,46667.0,42.8871,42.9033,42.8871,42.8871,46667.0
2017-08-01 13:30:00,53.21,53.24,53.2,53.21,57280.0,42.8952,42.9194,42.8871,42.8952,57280.0
2017-08-01 13:35:00,53.21,53.22,53.2,53.22,33210.0,42.8952,42.9033,42.8871,42.9033,33210.0
2017-08-01 13:40:00,53.21,53.26,53.21,53.23,66838.0,42.8952,42.9355,42.8952,42.9113,66838.0
2017-08-01 13:45:00,53.22,53.25,53.22,53.24,39735.0,42.9033,42.9275,42.9033,42.9194,39735.0
2017-08-01 13:50:00,53.23,53.24,53.22,53.23,49098.0,42.9113,42.9194,42.9033,42.9113,49098.0
2017-08-01 13:55:00,53.22,53.24,53.22,53.24,37684.0,42.9033,42.9194,42.9033,42.9194,37684.0
2017-08-01 14:00:00,53.23,53.24,53.23,53.24,45033.0,42.9113,42.9194,42.9113,42.9194,45033.0
2017-08-01 14:05:00,53.24,53.3,53.24,53.27,111845.0,42.9194,42.9678,42.9194,42.9436,111845.0
2017-08-01 14:10:00,53.28,53.28,53.24,53.25,65551.0,42.9516,42.9516,42.9194,42.9275,65551.0
2017-08-01 14:15:00,53.25,53.28,53.25,53.26,41976.0,42.9275,42.9516,42.9275,42.9355,41976.0
2017-08-01 14:20:00,53.25,53.31,53.24,53.3,106513.0,42.9275,42.9758,42.9194,42.9678,106513.0
2017-08-01 14:25:00,53.31,53.31,53.27,53.27,57408.0,42.9758,42.9758,42.9436,42.9436,57408.0
2017-08-01 14:30:00,53.27,53.3,53.26,53.3,90316.0,42.9436,42.9678,42.9355,42.9678,90316.0
2017-08-01 14:35:00,53.3,53.31,53.28,53.31,51033.0,42.9678,42.9758,42.9516,42.9758,51033.0
2017-08-01 14:40:00,53.3,53.32,53.3,53.31,35585.0,42.9678,42.9839,42.9678,42.9758,35585.0
2017-08-01 14:45:00,53.31,53.32,53.27,53.29,72076.0,42.9758,42.9839,42.9436,42.9597,72076.0
2017-08-01 14:50:00,53.3,53.34,53.29,53.34,74867.0,42.9678,43.0,42.9597,43.0,74867.0
2017-08-01 14:55:00,53.33,53.34,53.29,53.3,54047.0,42.9919,43.0,42.9597,42.9678,54047.0
2017-08-01 15:00:00,53.3,53.31,53.26,53.27,81306.0,42.9678,42.9758,42.9355,42.9436,81306.0
2017-08-01 15:05:00,53.27,53.29,53.26,53.27,72553.0,42.9436,42.9597,42.9355,42.9436,72553.0
2017-08-01 15:10:00,53.28,53.29,53.27,53.28,32018.0,42.9516,42.9597,42.9436,42.9516,32018.0
2017-08-01 15:15:00,53.27,53.31,53.27,53.31,65946.0,42.9436,42.9758,42.9436,42.9758,65946.0
2017-08-01 15:20:00,53.3,53.33,53.29,53.3,64093.0,42.9678,42.9919,42.9597,42.9678,64093.0
2017-08-01 15:25:00,53.3,53.31,53.28,53.3,111697.0,42.9678,42.9758,42.9516,42.9678,111697.0
2017-08-01 15:30:00,53.3,53.35,53.29,53.34,148739.0,42.9678,43.0081,42.9597,43.0,148739.0
2017-08-01 15:35:00,53.35,53.35,53.32,53.35,65490.0,43.0081,43.0081,42.9839,43.0081,65490.0
2017-08-01 15:40:00,53.35,53.36,53.34,53.36,121470.0,43.0081,43.0161,43.0,43.0161,121470.0
2017-08-01 15:45:00,53.36,53.36,53.34,53.36,105957.0,43.0161,43.0161,43.0,43.0161,105957.0
2017-08-01 15:50:00,53.35,53.39,53.34,53.37,193026.0,43.0081,43.0403,43.0,43.0242,193026.0
2017-08-01 15:55:00,53.37,53.43,53.35,53.41,407123.0,43.0242,43.0726,43.0081,43.0564,407123.0
2017-08-02 09:30:00,53.3,53.35,52.82,52.99,768250.0,42.9678,43.0081,42.5808,42.7179,768250.0
2017-08-02 09:35:00,52.98,53.09,52.95,53.06,308555.0,42.7098,42.7985,42.6856,42.7743,308555.0
2017-08-02 09:40:00,53.07,53.08,52.95,53.07,270990.0,42.7823,42.7904,42.6856,42.7823,270990.0
2017-08-02 09:45:00,53.08,53.13,53.03,53.11,343770.0,42.7904,42.8307,42.7501,42.8146,343770.0
2017-08-02 09:50:00,53.11,53.12,53.04,53.05,290350.0,42.8146,42.8227,42.7582,42.7662,290350.0
2017-08-02 09:55:00,53.05,53.06,52.92,52.93,240575.0,42.7662,42.7743,42.6614,42.6695,240575.0
2017-08-02 10:00:00,52.93,53.01,52.9,52.97,362679.0,42.6695,42.734,42.6453,42.7017,362679.0
2017-08-02 10:05:00,52.97,53.01,52.96,53.01,251029.0,42.7017,42.734,42.6937,42.734,251029.0
2017-08-02 10:10:00,53.0,53.08,52.99,53.06,618727.0,42.7259,42.7904,42.7179,42.7743,618727.0
2017-08-02 10:15:00,53.07,53.07,52.82,52.82,469092.0,42.7823,42.7823,42.5808,42.5808,469092.0
2017-08-02 10:20:00,52.82,52.87,52.79,52.8,252739.0,42.5808,42.6211,42.5566,42.5647,252739.0
2017-08-02 10:25:00,52.8,52.89,52.78,52.87,160547.0,42.5647,42.6372,42.5486,42.6211,160547.0
2017-08-02 10:30:00,52.88,52.9,52.84,52.89,112342.0,42.6292,42.6453,42.5969,42.6372,112342.0
2017-08-02 10:35:00,52.89,53.0,52.87,53.0,159220.0,42.6372,42.7259,42.6211,42.7259,159220.0
2017-08-02 10:40:00,53.0,53.01,52.89,52.9,158554.0,42.7259,42.734,42.6372,42.6453,158554.0
2017-08-02 10:45:00,52.9,52.92,52.83,52.85,201252.0,42.6453,42.6614,42.5889,42.605,201252.0
2017-08-02 10:50:00,52.85,52.91,52.84,52.91,104811.0,42.605,42.6534,42.5969,42.6534,104811.0
2017-08-02 10:55:00,52.91,53.0,52.9,52.98,104708.0,42.6534,42.7259,42.6453,42.7098,104708.0
2017-08-02 11:00:00,52.98,53.0,52.95,52.98,472523.0,42.7098,42.7259,42.6856,42.7098,472523.0
2017-08-02 11:05:00,52.97,52.97,52.85,52.93,177921.0,42.7017,42.7017,42.605,42.6695,177921.0
2017-08-02 11:10:00,52.94,52.99,52.91,52.98,341604.0,42.6775,42.7179,42.6534,42.7098,341604.0
2017-08-02 11:15:00,52.99,52.99,52.95,52.99,162010.0,42.7179,42.7179,42.6856,42.7179,162010.0
2017-08-02 11:20:00,52.99,53.05,52.98,52.99,267844.0,42.7179,42.7662,42.7098,42.7179,267844.0
2017-08-02 11:25:00,52.99,53.01,52.98,52.99,242623.0,42.7179,42.734,42.7098,42.7179,242623.0
2017-08-02 11:30:00,52.99,53.01,52.97,52.99,398848.0,42.7179,42.734,42.7017,42.7179,398848.0
2017-08-02 11:35:00,52.99,53.01,52.98,52.98,147083.0,42.7179,42.734,42.7098,42.7098,147083.0
2017-08-02 11:40:00,52.98,53.0,52.96,52.98,189665.0,42.7098,42.7259,42.6937,42.7098,189665.0
2017-08-02 11:45:00,52.98,53.0,52.97,52.98,129268.0,42.7098,42.7259,42.7017,42.7098,129268.0
2017-08-02 11:50:00,52.97,53.0,52.96,52.96,79197.0,42.7017,42.7259,42.6937,42.6937,79197.0
2017-08-02 11:55:00,52.96,53.0,52.94,53.0,137185.0,42.6937,42.7259,42.6775,42.7259,137185.0
2017-08-02 12:00:00,52.99,53.01,52.99,53.01,110515.0,42.7179,42.734,42.7179,42.734,110515.0
2017-08-02 12:05:00,53.0,53.01,52.98,52.99,87404.0,42.7259,42.734,42.7098,42.7179,87404.0
2017-08-02 12:10:00,52.99,53.02,52.99,53.0,87439.0,42.7179,42.742,42.7179,42.7259,87439.0
2017-08-02 12:15:00,53.0,53.0,52.98,53.0,66583.0,42.7259,42.7259,42.7098,42.7259,66583.0
2017-08-02 12:20:00,52.99,53.01,52.99,53.01,93617.0,42.7179,42.734,42.7179,42.734,93617.0
2017-08-02 12:25:00,53.01,53.03,53.0,53.01,123003.0,42.734,42.7501,42.7259,42.734,123003.0
2017-08-02 12:30:00,53.02,53.02,52.98,53.0,90928.0,42.742,42.742,42.7098,42.7259,90928.0
2017-08-02 12:35:00,52.99,53.02,52.98,53.01,44032.0,42.7179,42.742,42.7098,42.734,44032.0
2017-08-02 12:40:00,53.0,53.09,53.0,53.06,85127.0,42.7259,42.7985,42.7259,42.7743,85127.0
2017-08-02 12:45:00,53.07,53.07,52.99,53.0,364684.0,42.7823,42.7823,42.7179,42.7259,364684.0
2017-08-02 12:50:00,53.0,53.03,52.99,53.02,531706.0,42.7259,42.7501,42.7179,42.742,531706.0
2017-08-02 12:55:00,53.03,53.05,52.99,53.0,183789.0,42.7501,42.7662,42.7179,42.7259,183789.0
2017-08-02 13:00:00,53.01,53.01,52.97,52.98,143765.0,42.734,42.734,42.7017,42.7098,143765.0
2017-08-02 13:05:00,52.98,53.0,52.96,52.99,69823.0,42.7098,42.7259,42.6937,42.7179,69823.0
2017-08-02 13:10:00,52.99,53.0,52.97,52.98,57607.0,42.7179,42.7259,42.7017,42.7098,57607.0
2017-08-02 13:15:00,52.99,53.0,52.96,52.97,53604.0,42.7179,42.7259,42.6937,42.7017,53604.0
2017-08-02 13:20:00,52.97,53.0,52.96,52.99,106078.0,42.7017,42.7259,42.6937,42.7179,106078.0
2017-08-02 13:25:00,52.99,53.0,52.97,53.0,61994.0,42.7179,42.7259,42.7017,42.7259,61994.0
2017-08-02 13:30:00,53.0,53.05,52.98,53.05,244407.0,42.7259,42.7662,42.7098,42.7662,244407.0
2017-08-02 13:35:00,53.05,53.08,53.03,53.04,1013152.0,42.7662,42.7904,42.7501,42.7582,1013152.0
2017-08-02 13:40:00,53.05,53.24,53.05,53.17,160592.0,42.7662,42.9194,42.7662,42.863,160592.0
2017-08-02 13:45:00,53.16,53.3,53.14,53.26,268204.0,42.8549,42.9678,42.8388,42.9355,268204.0
2017-08-02 13:50:00,53.27,53.27,53.2,53.21,140743.0,42.9436,42.9436,42.8871,42.8952,140743.0
2017-08-02 13:55:00,53.2,53.24,53.18,53.21,569630.0,42.8871,42.9194,42.871,42.8952,569630.0
2017-08-02 14:00:00,53.21,53.22,53.19,53.2,97166.0,42.8952,42.9033,42.8791,42.8871,97166.0
2017-08-02 14:05:00,53.2,53.23,53.19,53.21,61542.0,42.8871,42.9113,42.8791,42.8952,61542.0
2017-08-02 14:10:00,53.22,53.23,53.17,53.18,85477.0,42.9033,42.9113,42.863,42.871,85477.0
2017-08-02 14:15:00,53.19,53.23,53.18,53.21,70914.0,42.8791,42.9113,42.871,42.8952,70914.0
2017-08-02 14:20:00,53.2,53.22,53.14,53.14,104529.0,42.8871,42.9033,42.8388,42.8388,104529.0
2017-08-02 14:25:00,53.15,53.21,53.14,53.21,80665.0,42.8468,42.8952,42.8388,42.8952,80665.0
2017-08-02 14:30:00,53.2,53.25,53.19,53.24,86068.0,42.8871,42.9275,42.8791,42.9194,86068.0
2017-08-02 14:35:00,53.23,53.24,53.16,53.23,97199.0,42.9113,42.9194,42.8549,42.9113,97199.0
2017-08-02 14:40:00,53.22,53.25,53.2,53.25,112010.0,42.9033,42.9275,42.8871,42.9275,112010.0
2017-08-02 14:45:00,53.25,53.26,53.24,53.25,126293.0,42.9275,42.9355,42.9194,42.9275,126293.0
2017-08-02 14:50:00,53.24,53.29,53.23,53.27,132455.0,42.9194,42.9597,42.9113,42.9436,132455.0
2017-08-02 14:55:00,53.26,53.27,53.2,53.21,162776.0,42.9355,42.9436,42.8871,42.8952,162776.0
2017-08-02 15:00:00,53.21,53.21,53.17,53.2,559646.0,42.8952,42.8952,42.863,42.8871,559646.0
2017-08-02 15:05:00,53.2,53.2,53.13,53.14,157391.0,42.8871,42.8871,42.8307,42.8388,157391.0
2017-08-02 15:10:00,53.14,53.16,52.99,52.99,230282.0,42.8388,42.8549,42.7179,42.7179,230282.0
2017-08-02 15:15:00,53.0,53.06,52.99,53.03,151976.0,42.7259,42.7743,42.7179,42.7501,151976.0
2017-08-02 15:20:00,53.02,53.04,53.02,53.04,94138.0,42.742,42.7582,42.742,42.7582,94138.0
2017-08-02 15:25:00,53.04,53.04,53.02,53.04,92724.0,42.7582,42.7582,42.742,42.7582,92724.0
2017-08-02 15:30:00,53.04,53.09,53.03,53.08,128551.0,42.7582,42.7985,42.7501,42.7904,128551.0
2017-08-02 15:35:00,53.08,53.09,53.04,53.08,164292.0,42.7904,42.7985,42.7582,42.7904,164292.0
2017-08-02 15:40:00,53.09,53.14,53.08,53.14,253199.0,42.7985,42.8388,42.7904,42.8388,253199.0
2017-08-02 15:45:00,53.14,53.2,53.13,53.2,190711.0,42.8388,42.8871,42.8307,42.8871,190711.0
2017-08-02 15:50:00,53.19,53.21,53.16,53.19,335749.0,42.8791,42.8952,42.8549,42.8791,335749.0
2017-08-02 15:55:00,53.19,53.2,53.16,53.18,874145.0,42.8791,42.8871,42.8549,42.871,874145.0
2017-08-03 09:30:00,53.14,53.17,53.0,53.1,208259.0,42.8388,42.863,42.7259,42.8065,208259.0
2017-08-03 09:35:00,53.1,53.15,53.03,53.07,145583.0,42.8065,42.8468,42.7501,42.7823,145583.0
2017-08-03 09:40:00,53.07,53.19,53.07,53.19,79666.0,42.7823,42.8791,42.7823,42.8791,79666.0
2017-08-03 09:45:00,53.19,53.32,53.15,53.29,138986.0,42.8791,42.9839,42.8468,42.9597,138986.0
2017-08-03 09:50:00,53.28,53.34,53.23,53.23,134912.0,42.9516,43.0,42.9113,42.9113,134912.0
2017-08-03 09:55:00,53.23,53.23,53.09,53.11,120828.0,42.9113,42.9113,42.7985,42.8146,120828.0
2017-08-03 10:00:00,53.11,53.13,53.05,53.09,101203.0,42.8146,42.8307,42.7662,42.7985,101203.0
2017-08-03 10:05:00,53.08,53.09,52.98,53.01,142286.0,42.7904,42.7985,42.7098,42.734,142286.0
2017-08-03 10:10:00,53.01,53.04,52.94,52.97,139077.0,42.734,42.7582,42.6775,42.7017,139077.0
2017-08-03 10:15:00,52.97,53.05,52.95,53.02,76159.0,42.7017,42.7662,42.6856,42.742,76159.0
2017-08-03 10:20:00,53.02,53.02,52.94,52.99,306929.0,42.742,42.742,42.6775,42.7179,306929.0
2017-08-03 10:25:00,52.99,52.99,52.92,52.94,142464.0,42.7179,42.7179,42.6614,42.6775,142464.0
2017-08-03 10:30:00,52.95,53.0,52.93,52.95,94784.0,42.6856,42.7259,42.6695,42.6856,94784.0
2017-08-03 10:35:00,52.95,52.97,52.92,52.94,47804.0,42.6856,42.7017,42.6614,42.6775,47804.0
2017-08-03 10:40:00,52.94,52.99,52.93,52.98,61388.0,42.6775,42.7179,42.6695,42.7098,61388.0
2017-08-03 10:45:00,52.98,52.98,52.89,52.95,118615.0,42.7098,42.7098,42.6372,42.6856,118615.0
2017-08-03 10:50:00,52.95,53.04,52.94,53.02,60572.0,42.6856,42.7582,42.6775,42.742,60572.0
2017-08-03 10:55:00,53.03,53.04,52.98,53.02,51654.0,42.7501,42.7582,42.7098,42.742,51654.0
2017-08-03 11:00:00,53.02,53.02,52.98,53.0,62599.0,42.742,42.742,42.7098,42.7259,62599.0
2017-08-03 11:05:00,52.99,53.03,52.99,53.01,78893.0,42.7179,42.7501,42.7179,42.734,78893.0
2017-08-03 11:10:00,53.02,53.04,53.0,53.04,75448.0,42.742,42.7582,42.7259,42.7582,75448.0
2017-08-03 11:15:00,53.04,53.06,52.97,52.99,94533.0,42.7582,42.7743,42.7017,42.7179,94533.0
2017-08-03 11:20:00,52.99,53.01,52.99,53.01,38679.0,42.7179,42.734,42.7179,42.734,38679.0
2017-08-03 11:25:00,53.0,53.02,52.98,52.98,81097.0,42.7259,42.742,42.7098,42.7098,81097.0
2017-08-03 11:30:00,52.98,53.0,52.98,52.99,78396.0,42.7098,42.7259,42.7098,42.7179,78396.0
2017-08-03 11:35:00,52.99,53.02,52.96,53.01,71990.0,42.7179,42.742,42.6937,42.734,71990.0
2017-08-03 11:40:00,53.02,53.02,52.99,53.01,61102.0,42.742,42.742,42.7179,42.734,61102.0
2017-08-03 11:45:00,53.0,53.01,52.98,52.98,39725.0,42.7259,42.734,42.7098,42.7098,39725.0
2017-08-03 11:50:00,52.98,53.0,52.97,52.97,83007.0,42.7098,42.7259,42.7017,42.7017,83007.0
2017-08-03 11:55:00,52.98,52.98,52.94,52.94,275952.0,42.7098,42.7098,42.6775,42.6775,275952.0
2017-08-03 12:00:00,52.95,52.97,52.94,52.95,86726.0,42.6856,42.7017,42.6775,42.6856,86726.0
2017-08-03 12:05:00,52.94,52.95,52.9,52.91,148723.0,42.6775,42.6856,42.6453,42.6534,148723.0
2017-08-03 12:10:00,52.91,52.92,52.88,52.88,75366.0,42.6534,42.6614,42.6292,42.6292,75366.0
2017-08-03 12:15:00,52.88,52.92,52.86,52.92,45759.0,42.6292,42.6614,42.6131,42.6614,45759.0
2017-08-03 12:20:00,52.91,52.94,52.9,52.94,61321.0,42.6534,42.6775,42.6453,42.6775,61321.0
2017-08-03 12:25:00,52.93,52.96,52.92,52.94,46438.0,42.6695,42.6937,42.6614,42.6775,46438.0
2017-08-03 12:30:00,52.93,52.95,52.92,52.92,16204.0,42.6695,42.6856,42.6614,42.6614,16204.0
2017-08-03 12:35:00,52.93,52.95,52.92,52.92,38462.0,42.6695,42.6856,42.6614,42.6614,38462.0
2017-08-03 12:40:00,52.93,52.93,52.85,52.88,57835.0,42.6695,42.6695,42.605,42.6292,57835.0
2017-08-03 12:45:00,52.87,52.9,52.86,52.89,29935.0,42.6211,42.6453,42.6131,42.6372,29935.0
2017-08-03 12:50:00,52.89,52.91,52.88,52.9,26192.0,42.6372,42.6534,42.6292,42.6453,26192.0
2017-08-03 12:55:00,52.9,52.91,52.88,52.89,48015.0,42.6453,42.6534,42.6292,42.6372,48015.0
2017-08-03 13:00:00,52.89,52.89,52.88,52.89,6827.0,42.6372,42.6372,42.6292,42.6372,6827.0
2017-08-03 13:05:00,52.89,52.9,52.85,52.86,58861.0,42.6372,42.6453,42.605,42.6131,58861.0
2017-08-03 13:10:00,52.86,52.87,52.83,52.85,48382.0,42.6131,42.6211,42.5889,42.605,48382.0
2017-08-03 13:15:00,52.85,52.86,52.83,52.83,25840.0,42.605,42.6131,42.5889,42.5889,25840.0
2017-08-03 13:20:00,52.82,52.89,52.82,52.89,28609.0,42.5808,42.6372,42.5808,42.6372,28609.0
2017-08-03 13:25:00,52.88,52.88,52.83,52.86,51679.0,42.6292,42.6292,42.5889,42.6131,51679.0
2017-08-03 13:30:00,52.87,52.89,52.84,52.87,38734.0,42.6211,42.6372,42.5969,42.6211,38734.0
2017-08-03 13:35:00,52.88,52.9,52.87,52.9,32241.0,42.6292,42.6453,42.6211,42.6453,32241.0
2017-08-03 13:40:00,52.89,52.9,52.88,52.88,33055.0,42.6372,42.6453,42.6292,42.6292,33055.0
2017-08-03 13:45:00,52.89,52.89,52.84,52.85,36302.0,42.6372,42.6372,42.5969,42.605,36302.0
2017-08-03 13:50:00,52.84,52.87,52.82,52.86,37163.0,42.5969,42.6211,42.5808,42.6131,37163.0
2017-08-03 13:55:00,52.86,52.86,52.83,52.83,27846.0,42.6131,42.6131,42.5889,42.5889,27846.0
2017-08-03 14:00:00,52.84,52.85,52.82,52.85,35394.0,42.5969,42.605,42.5808,42.605,35394.0
2017-08-03 14:05:00,52.84,52.86,52.84,52.85,46983.0,42.5969,42.6131,42.5969,42.605,46983.0
2017-08-03 14:10:00,52.85,52.86,52.79,52.79,80141.0,42.605,42.6131,42.5566,42.5566,80141.0
2017-08-03 14:15:00,52.8,52.8,52.77,52.78,38036.0,42.5647,42.5647,42.5405,42.5486,38036.0
2017-08-03 14:20:00,52.78,52.78,52.75,52.78,69914.0,42.5486,42.5486,42.5244,42.5486,69914.0
2017-08-03 14:25:00,52.78,52.79,52.75,52.79,64148.0,42.5486,42.5566,42.5244,42.5566,64148.0
2017-08-03 14:30:00,52.8,52.83,52.78,52.82,39143.0,42.5647,42.5889,42.5486,42.5808,39143.0
2017-08-03 14:35:00,52.83,52.83,52.81,52.82,26964.0,42.5889,42.5889,42.5727,42.5808,26964.0
2017-08-03 14:40:00,52.82,52.83,52.81,52.82,70537.0,42.5808,42.5889,42.5727,42.5808,70537.0
2017-08-03 14:45:00,52.82,52.83,52.81,52.82,49569.0,42.5808,42.5889,42.5727,42.5808,49569.0
2017-08-03 14:50:00,52.82,52.83,52.8,52.83,64742.0,42.5808,42.5889,42.5647,42.5889,64742.0
2017-08-03 14:55:00,52.82,52.84,52.81,52.83,48893.0,42.5808,42.5969,42.5727,42.5889,48893.0
2017-08-03 15:00:00,52.83,52.86,52.82,52.86,65024.0,42.5889,42.6131,42.5808,42.6131,65024.0
2017-08-03 15:05:00,52.86,52.89,52.85,52.89,32719.0,42.6131,42.6372,42.605,42.6372,32719.0
2017-08-03 15:10:00,52.88,52.95,52.88,52.94,81691.0,42.6292,42.6856,42.6292,42.6775,81691.0
2017-08-03 15:15:00,52.93,52.98,52.92,52.95,119638.0,42.6695,42.7098,42.6614,42.6856,119638.0
2017-08-03 15:20:00,52.95,52.98,52.95,52.97,63050.0,42.6856,42.7098,42.6856,42.7017,63050.0
2017-08-03 15:25:00,52.98,52.98,52.93,52.94,85070.0,42.7098,42.7098,42.6695,42.6775,85070.0
2017-08-03 15:30:00,52.94,52.95,52.84,52.89,292607.0,42.6775,42.6856,42.5969,42.6372,292607.0
2017-08-03 15:35:00,52.89,52.9,52.84,52.9,87613.0,42.6372,42.6453,42.5969,42.6453,87613.0
2017-08-03 15:40:00,52.89,52.94,52.89,52.92,180838.0,42.6372,42.6775,42.6372,42.6614,180838.0
2017-08-03 15:45:00,52.91,52.92,52.88,52.9,141455.0,42.6534,42.6614,42.6292,42.6453,141455.0
2017-08-03 15:50:00,52.91,52.97,52.89,52.9,282423.0,42.6534,42.7017,42.6372,42.6453,282423.0
2017-08-03 15:55:00,52.89,52.98,52.87,52.95,499407.0,42.6372,42.7098,42.6211,42.6856,499407.0
2017-08-04 09:30:00,53.0,53.0,52.72,52.72,146598.0,42.7259,42.7259,42.5002,42.5002,146598.0
2017-08-04 09:35:00,52.73,52.78,52.7,52.75,118737.0,42.5083,42.5486,42.4841,42.5244,118737.0
2017-08-04 09:40:00,52.76,52.84,52.69,52.79,132557.0,42.5324,42.5969,42.476,42.5566,132557.0
2017-08-04 09:45:00,52.8,52.81,52.69,52.7,143430.0,42.5647,42.5727,42.476,42.4841,143430.0
2017-08-04 09:50:00,52.7,52.73,52.57,52.62,198884.0,42.4841,42.5083,42.3793,42.4196,198884.0
2017-08-04 09:55:00,52.63,52.68,52.55,52.58,167524.0,42.4276,42.4679,42.3631,42.3873,167524.0
2017-08-04 10:00:00,52.57,52.61,52.56,52.57,129729.0,42.3793,42.4115,42.3712,42.3793,129729.0
2017-08-04 10:05:00,52.58,52.63,52.55,52.55,77864.0,42.3873,42.4276,42.3631,42.3631,77864.0
2017-08-04 10:10:00,52.56,52.6,52.55,52.6,64338.0,42.3712,42.4035,42.3631,42.4035,64338.0
2017-08-04 10:15:00,52.6,52.66,52.56,52.66,99571.0,42.4035,42.4518,42.3712,42.4518,99571.0
2017-08-04 10:20:00,52.66,52.7,52.62,52.67,138620.0,42.4518,42.4841,42.4196,42.4599,138620.0
2017-08-04 10:25:00,52.68,52.71,52.65,52.69,106976.0,42.4679,42.4921,42.4438,42.476,106976.0
2017-08-04 10:30:00,52.69,52.7,52.59,52.6,100534.0,42.476,42.4841,42.3954,42.4035,100534.0
2017-08-04 10:35:00,52.61,52.63,52.59,52.62,54621.0,42.4115,42.4276,42.3954,42.4196,54621.0
2017-08-04 10:40:00,52.61,52.63,52.61,52.62,65155.0,42.4115,42.4276,42.4115,42.4196,65155.0
2017-08-04 10:45:00,52.62,52.72,52.62,52.69,65203.0,42.4196,42.5002,42.4196,42.476,65203.0
2017-08-04 10:50:00,52.7,52.72,52.62,52.65,86546.0,42.4841,42.5002,42.4196,42.4438,86546.0
2017-08-04 10:55:00,52.65,52.66,52.62,52.63,34348.0,42.4438,42.4518,42.4196,42.4276,34348.0
2017-08-04 11:00:00,52.62,52.66,52.62,52.66,92751.0,42.4196,42.4518,42.4196,42.4518,92751.0
2017-08-04 11:05:00,52.66,52.73,52.65,52.72,128576.0,42.4518,42.5083,42.4438,42.5002,128576.0
2017-08-04 11:10:00,52.72,52.77,52.71,52.72,180214.0,42.5002,42.5405,42.4921,42.5002,180214.0
2017-08-04 11:15:00,52.73,52.77,52.72,52.77,107440.0,42.5083,42.5405,42.5002,42.5405,107440.0
2017-08-04 11:20:00,52.78,52.8,52.77,52.8,62402.0,42.5486,42.5647,42.5405,42.5647,62402.0
2017-08-04 11:25:00,52.79,52.8,52.78,52.79,65927.0,42.5566,42.5647,42.5486,42.5566,65927.0
2017-08-04 11:30:00,52.8,52.81,52.76,52.77,69244.0,42.5647,42.5727,42.5324,42.5405,69244.0
2017-08-04 11:35:00,52.77,52.77,52.71,52.72,95605.0,42.5405,42.5405,42.4921,42.5002,95605.0
2017-08-04 11:40:00,52.72,52.73,52.71,52.71,43819.0,42.5002,42.5083,42.4921,42.4921,43819.0
2017-08-04 11:45:00,52.71,52.73,52.66,52.69,90744.0,42.4921,42.5083,42.4518,42.476,90744.0
2017-08-04 11:50:00,52.68,52.7,52.66,52.67,63967.0,42.4679,42.4841,42.4518,42.4599,63967.0
2017-08-04 11:55:00,52.66,52.69,52.63,52.67,103371.0,42.4518,42.476,42.4276,42.4599,103371.0
2017-08-04 12:00:00,52.68,52.69,52.66,52.68,34182.0,42.4679,42.476,42.4518,42.4679,34182.0
2017-08-04 12:05:00,52.68,52.69,52.65,52.69,59165.0,42.4679,42.476,42.4438,42.476,59165.0
2017-08-04 12:10:00,52.68,52.74,52.68,52.73,68414.0,42.4679,42.5163,42.4679,42.5083,68414.0
2017-08-04 12:15:00,52.72,52.72,52.66,52.68,43091.0,42.5002,42.5002,42.4518,42.4679,43091.0
2017-08-04 12:20:00,52.68,52.7,52.67,52.69,66158.0,42.4679,42.4841,42.4599,42.476,66158.0
2017-08-04 12:25:00,52.69,52.69,52.65,52.66,23123.0,42.476,42.476,42.4438,42.4518,23123.0
2017-08-04 12:30:00,52.66,52.67,52.64,52.66,65584.0,42.4518,42.4599,42.4357,42.4518,65584.0
2017-08-04 12:35:00,52.66,52.66,52.63,52.64,61812.0,42.4518,42.4518,42.4276,42.4357,61812.0
2017-08-04 12:40:00,52.65,52.65,52.62,52.63,38717.0,42.4438,42.4438,42.4196,42.4276,38717.0
2017-08-04 12:45:00,52.62,52.65,52.62,52.63,23214.0,42.4196,42.4438,42.4196,42.4276,23214.0
2017-08-04 12:50:00,52.62,52.64,52.61,52.61,80992.0,42.4196,42.4357,42.4115,42.4115,80992.0
2017-08-04 12:55:00,52.62,52.63,52.6,52.6,73122.0,42.4196,42.4276,42.4035,42.4035,73122.0
2017-08-04 13:00:00,52.6,52.61,52.59,52.59,40375.0,42.4035,42.4115,42.3954,42.3954,40375.0
2017-08-04 13:05:00,52.6,52.6,52.55,52.56,99023.0,42.4035,42.4035,42.3631,42.3712,99023.0
2017-08-04 13:10:00,52.57,52.58,52.52,52.53,70522.0,42.3793,42.3873,42.339,42.347,70522.0
2017-08-04 13:15:00,52.53,52.53,52.51,52.53,80833.0,42.347,42.347,42.3309,42.347,80833.0
2017-08-04 13:20:00,52.53,52.53,52.51,52.52,45475.0,42.347,42.347,42.3309,42.339,45475.0
2017-08-04 13:25:00,52.52,52.55,52.51,52.55,65981.0,42.339,42.3631,42.3309,42.3631,65981.0
2017-08-04 13:30:00,52.54,52.57,52.54,52.57,46517.0,42.3551,42.3793,42.3551,42.3793,46517.0
2017-08-04 13:35:00,52.56,52.58,52.55,52.58,36909.0,42.3712,42.3873,42.3631,42.3873,36909.0
2017-08-04 13:40:00,52.57,52.59,52.56,52.57,61091.0,42.3793,42.3954,42.3712,42.3793,61091.0
2017-08-04 13:45:00,52.56,52.57,52.56,52.57,22310.0,42.3712,42.3793,42.3712,42.3793,22310.0
2017-08-04 13:50:00,52.57,52.6,52.56,52.6,80081.0,42.3793,42.4035,42.3712,42.4035,80081.0
2017-08-04 13:55:00,52.59,52.6,52.57,52.58,45255.0,42.3954,42.4035,42.3793,42.3873,45255.0
2017-08-04 14:00:00,52.58,52.58,52.56,52.57,39356.0,42.3873,42.3873,42.3712,42.3793,39356.0
2017-08-04 14:05:00,52.58,52.58,52.56,52.57,35748.0,42.3873,42.3873,42.3712,42.3793,35748.0
2017-08-04 14:10:00,52.58,52.59,52.56,52.59,44366.0,42.3873,42.3954,42.3712,42.3954,44366.0
2017-08-04 14:15:00,52.59,52.61,52.58,52.6,55288.0,42.3954,42.4115,42.3873,42.4035,55288.0
2017-08-04 14:20:00,52.6,52.6,52.58,52.6,50939.0,42.4035,42.4035,42.3873,42.4035,50939.0
2017-08-04 14:25:00,52.6,52.62,52.58,52.61,87005.0,42.4035,42.4196,42.3873,42.4115,87005.0
2017-08-04 14:30:00,52.6,52.62,52.59,52.62,65432.0,42.4035,42.4196,42.3954,42.4196,65432.0
2017-08-04 14:35:00,52.61,52.62,52.61,52.61,18524.0,42.4115,42.4196,42.4115,42.4115,18524.0
2017-08-04 14:40:00,52.62,52.62,52.6,52.61,71482.0,42.4196,42.4196,42.4035,42.4115,71482.0
2017-08-04 14:45:00,52.6,52.61,52.6,52.61,28560.0,42.4035,42.4115,42.4035,42.4115,28560.0
2017-08-04 14:50:00,52.61,52.63,52.6,52.63,67626.0,42.4115,42.4276,42.4035,42.4276,67626.0
2017-08-04 14:55:00,52.63,52.65,52.62,52.65,95315.0,42.4276,42.4438,42.4196,42.4438,95315.0
2017-08-04 15:00:00,52.65,52.65,52.64,52.64,58444.0,42.4438,42.4438,42.4357,42.4357,58444.0
2017-08-04 15:05:00,52.64,52.69,52.64,52.69,97562.0,42.4357,42.476,42.4357,42.476,97562.0
2017-08-04 15:10:00,52.68,52.7,52.68,52.7,68991.0,42.4679,42.4841,42.4679,42.4841,68991.0
2017-08-04 15:15:00,52.7,52.72,52.68,52.7,94150.0,42.4841,42.5002,42.4679,42.4841,94150.0
2017-08-04 15:20:00,52.7,52.7,52.68,52.69,46896.0,42.4841,42.4841,42.4679,42.476,46896.0
2017-08-04 15:25:00,52.69,52.7,52.69,52.7,35656.0,42.476,42.4841,42.476,42.4841,35656.0
2017-08-04 15:30:00,52.7,52.7,52.68,52.7,102317.0,42.4841,42.4841,42.4679,42.4841,102317.0
2017-08-04 15:35:00,52.7,52.7,52.67,52.67,121958.0,42.4841,42.4841,42.4599,42.4599,121958.0
2017-08-04 15:40:00,52.68,52.73,52.67,52.72,171493.0,42.4679,42.5083,42.4599,42.5002,171493.0
2017-08-04 15:45:00,52.72,52.72,52.69,52.69,146982.0,42.5002,42.5002,42.476,42.476,146982.0
2017-08-04 15:50:00,52.69,52.69,52.61,52.64,350541.0,42.476,42.476,42.4115,42.4357,350541.0
2017-08-04 15:55:00,52.64,52.68,52.6,52.62,537293.0,42.4357,42.4679,42.4035,42.4196,537293.0
2017-08-07 09:30:00,52.49,52.84,52.48,52.72,205551.0,42.3148,42.5969,42.3067,42.5002,205551.0
2017-08-07 09:35:00,52.72,52.79,52.63,52.67,38754.0,42.5002,42.5566,42.4276,42.4599,38754.0
2017-08-07 09:40:00,52.66,52.69,52.54,52.61,94978.0,42.4518,42.476,42.3551,42.4115,94978.0
2017-08-07 09:45:00,52.62,52.7,52.59,52.67,46363.0,42.4196,42.4841,42.3954,42.4599,46363.0
2017-08-07 09:50:00,52.67,52.67,52.61,52.61,93107.0,42.4599,42.4599,42.4115,42.4115,93107.0
2017-08-07 09:55:00,52.61,52.62,52.56,52.58,41449.0,42.4115,42.4196,42.3712,42.3873,41449.0
2017-08-07 10:00:00,52.59,52.65,52.59,52.65,59568.0,42.3954,42.4438,42.3954,42.4438,59568.0
2017-08-07 10:05:00,52.64,52.67,52.62,52.66,42041.0,42.4357,42.4599,42.4196,42.4518,42041.0
2017-08-07 10:10:00,52.66,52.69,52.64,52.66,44751.0,42.4518,42.476,42.4357,42.4518,44751.0
2017-08-07 10:15:00,52.66,52.67,52.65,52.67,56125.0,42.4518,42.4599,42.4438,42.4599,56125.0
2017-08-07 10:20:00,52.66,52.7,52.66,52.67,31929.0,42.4518,42.4841,42.4518,42.4599,31929.0
2017-08-07 10:25:00,52.67,52.68,52.64,52.65,69990.0,42.4599,42.4679,42.4357,42.4438,69990.0
2017-08-07 10:30:00,52.65,52.66,52.61,52.61,54325.0,42.4438,42.4518,42.4115,42.4115,54325.0
2017-08-07 10:35:00,52.61,52.65,52.59,52.64,35524.0,42.4115,42.4438,42.3954,42.4357,35524.0
2017-08-07 10:40:00,52.63,52.64,52.59,52.61,30679.0,42.4276,42.4357,42.3954,42.4115,30679.0
2017-08-07 10:45:00,52.6,52.63,52.58,52.58,31979.0,42.4035,42.4276,42.3873,42.3873,31979.0
2017-08-07 10:50:00,52.59,52.66,52.57,52.65,31699.0,42.3954,42.4518,42.3793,42.4438,31699.0
2017-08-07 10:55:00,52.66,52.7,52.65,52.68,30487.0,42.4518,42.4841,42.4438,42.4679,30487.0
2017-08-07 11:00:00,52.69,52.7,52.67,52.69,24807.0,42.476,42.4841,42.4599,42.476,24807.0
2017-08-07 11:05:00,52.68,52.69,52.67,52.69,21669.0,42.4679,42.476,42.4599,42.476,21669.0
2017-08-07 11:10:00,52.69,52.72,52.69,52.71,45719.0,42.476,42.5002,42.476,42.4921,45719.0
2017-08-07 11:15:00,52.7,52.71,52.68,52.69,20596.0,42.4841,42.4921,42.4679,42.476,20596.0
2017-08-07 11:20:00,52.7,52.71,52.66,52.66,46922.0,42.4841,42.4921,42.4518,42.4518,46922.0
2017-08-07 11:25:00,52.67,52.74,52.66,52.74,41322.0,42.4599,42.5163,42.4518,42.5163,41322.0
2017-08-07 11:30:00,52.74,52.74,52.67,52.67,28894.0,42.5163,42.5163,42.4599,42.4599,28894.0
2017-08-07 11:35:00,52.67,52.74,52.66,52.74,30291.0,42.4599,42.5163,42.4518,42.5163,30291.0
2017-08-07 11:40:00,52.74,52.76,52.72,52.75,35781.0,42.5163,42.5324,42.5002,42.5244,35781.0
2017-08-07 11:45:00,52.74,52.77,52.74,52.76,31328.0,42.5163,42.5405,42.5163,42.5324,31328.0
2017-08-07 11:50:00,52.75,52.76,52.72,52.75,38579.0,42.5244,42.5324,42.5002,42.5244,38579.0
2017-08-07 11:55:00,52.75,52.78,52.74,52.76,26401.0,42.5244,42.5486,42.5163,42.5324,26401.0
2017-08-07 12:00:00,52.76,52.78,52.74,52.78,20256.0,42.5324,42.5486,42.5163,42.5486,20256.0
2017-08-07 12:05:00,52.77,52.78,52.76,52.77,27520.0,42.5405,42.5486,42.5324,42.5405,27520.0
2017-08-07 12:10:00,52.77,52.77,52.74,52.74,20935.0,42.5405,42.5405,42.5163,42.5163,20935.0
2017-08-07 12:15:00,52.75,52.78,52.73,52.73,39430.0,42.5244,42.5486,42.5083,42.5083,39430.0
2017-08-07 12:20:00,52.73,52.77,52.73,52.76,30107.0,42.5083,42.5405,42.5083,42.5324,30107.0
2017-08-07 12:25:00,52.76,52.77,52.74,52.77,36099.0,42.5324,42.5405,42.5163,42.5405,36099.0
2017-08-07 12:30:00,52.77,52.77,52.75,52.77,30126.0,42.5405,42.5405,42.5244,42.5405,30126.0
2017-08-07 12:35:00,52.77,52.83,52.77,52.83,42074.0,42.5405,42.5889,42.5405,42.5889,42074.0
2017-08-07 12:40:00,52.83,52.85,52.79,52.82,84872.0,42.5889,42.605,42.5566,42.5808,84872.0
2017-08-07 12:45:00,52.81,52.82,52.78,52.79,83099.0,42.5727,42.5808,42.5486,42.5566,83099.0
2017-08-07 12:50:00,52.78,52.79,52.75,52.76,62922.0,42.5486,42.5566,42.5244,42.5324,62922.0
2017-08-07 12:55:00,52.76,52.76,52.71,52.71,79631.0,42.5324,42.5324,42.4921,42.4921,79631.0
2017-08-07 13:00:00,52.71,52.75,52.71,52.74,126216.0,42.4921,42.5244,42.4921,42.5163,126216.0
2017-08-07 13:05:00,52.74,52.75,52.71,52.73,89382.0,42.5163,42.5244,42.4921,42.5083,89382.0
2017-08-07 13:10:00,52.73,52.73,52.7,52.72,45990.0,42.5083,42.5083,42.4841,42.5002,45990.0
2017-08-07 13:15:00,52.72,52.73,52.68,52.7,68636.0,42.5002,42.5083,42.4679,42.4841,68636.0
2017-08-07 13:20:00,52.7,52.74,52.69,52.73,30651.0,42.4841,42.5163,42.476,42.5083,30651.0
2017-08-07 13:25:00,52.73,52.74,52.71,52.73,29684.0,42.5083,42.5163,42.4921,42.5083,29684.0
2017-08-07 13:30:00,52.74,52.77,52.73,52.74,76703.0,42.5163,42.5405,42.5083,42.5163,76703.0
2017-08-07 13:35:00,52.74,52.78,52.74,52.78,32298.0,42.5163,42.5486,42.5163,42.5486,32298.0
2017-08-07 13:40:00,52.78,52.79,52.77,52.78,25712.0,42.5486,42.5566,42.5405,42.5486,25712.0
2017-08-07 13:45:00,52.79,52.8,52.78,52.8,18883.0,42.5566,42.5647,42.5486,42.5647,18883.0
2017-08-07 13:50:00,52.8,52.8,52.78,52.78,31086.0,42.5647,42.5647,42.5486,42.5486,31086.0
2017-08-07 13:55:00,52.78,52.79,52.77,52.79,38490.0,42.5486,42.5566,42.5405,42.5566,38490.0
2017-08-07 14:00:00,52.79,52.79,52.75,52.76,42018.0,42.5566,42.5566,42.5244,42.5324,42018.0
2017-08-07 14:05:00,52.77,52.77,52.68,52.69,60662.0,42.5405,42.5405,42.4679,42.476,60662.0
2017-08-07 14:10:00,52.7,52.7,52.67,52.67,33660.0,42.4841,42.4841,42.4599,42.4599,33660.0
2017-08-07 14:15:00,52.67,52.68,52.62,52.64,68302.0,42.4599,42.4679,42.4196,42.4357,68302.0
2017-08-07 14:20:00,52.63,52.67,52.61,52.66,62746.0,42.4276,42.4599,42.4115,42.4518,62746.0
2017-08-07 14:25:00,52.67,52.69,52.66,52.66,42684.0,42.4599,42.476,42.4518,42.4518,42684.0
2017-08-07 14:30:00,52.66,52.7,52.66,52.69,37328.0,42.4518,42.4841,42.4518,42.476,37328.0
2017-08-07 14:35:00,52.7,52.71,52.67,52.71,48359.0,42.4841,42.4921,42.4599,42.4921,48359.0
2017-08-07 14:40:00,52.71,52.72,52.69,52.72,41479.0,42.4921,42.5002,42.476,42.5002,41479.0
2017-08-07 14:45:00,52.72,52.73,52.7,52.7,58993.0,42.5002,42.5083,42.4841,42.4841,58993.0
2017-08-07 14:50:00,52.71,52.71,52.68,52.68,42483.0,42.4921,42.4921,42.4679,42.4679,42483.0
2017-08-07 14:55:00,52.69,52.7,52.66,52.67,28270.0,42.476,42.4841,42.4518,42.4599,28270.0
2017-08-07 15:00:00,52.66,52.68,52.66,52.67,37519.0,42.4518,42.4679,42.4518,42.4599,37519.0
2017-08-07 15:05:00,52.68,52.71,52.66,52.71,86789.0,42.4679,42.4921,42.4518,42.4921,86789.0
2017-08-07 15:10:00,52.71,52.71,52.68,52.71,42505.0,42.4921,42.4921,42.4679,42.4921,42505.0
2017-08-07 15:15:00,52.7,52.71,52.69,52.7,42048.0,42.4841,42.4921,42.476,42.4841,42048.0
2017-08-07 15:20:00,52.7,52.71,52.67,52.68,37552.0,42.4841,42.4921,42.4599,42.4679,37552.0
2017-08-07 15:25:00,52.68,52.72,52.65,52.72,86106.0,42.4679,42.5002,42.4438,42.5002,86106.0
2017-08-07 15:30:00,52.73,52.73,52.67,52.67,52865.0,42.5083,42.5083,42.4599,42.4599,52865.0
2017-08-07 15:35:00,52.67,52.68,52.64,52.65,71356.0,42.4599,42.4679,42.4357,42.4438,71356.0
2017-08-07 15:40:00,52.65,52.67,52.64,52.66,77750.0,42.4438,42.4599,42.4357,42.4518,77750.0
2017-08-07 15:45:00,52.66,52.68,52.64,52.64,104495.0,42.4518,42.4679,42.4357,42.4357,104495.0
2017-08-07 15:50:00,52.65,52.67,52.62,52.64,196335.0,42.4438,42.4599,42.4196,42.4357,196335.0
2017-08-07 15:55:00,52.64,52.71,52.64,52.69,423431.0,42.4357,42.4921,42.4357,42.476,423431.0
2017-08-08 09:30:00,52.55,52.65,52.5,52.56,209191.0,42.3631,42.4438,42.3228,42.3712,209191.0
2017-08-08 09:35:00,52.56,52.66,52.55,52.59,79654.0,42.3712,42.4518,42.3631,42.3954,79654.0
2017-08-08 09:40:00,52.59,52.61,52.56,52.6,62655.0,42.3954,42.4115,42.3712,42.4035,62655.0
2017-08-08 09:45:00,52.59,52.63,52.57,52.63,55249.0,42.3954,42.4276,42.3793,42.4276,55249.0
2017-08-08 09:50:00,52.63,52.68,52.6,52.65,45170.0,42.4276,42.4679,42.4035,42.4438,45170.0
2017-08-08 09:55:00,52.66,52.7,52.65,52.68,28992.0,42.4518,42.4841,42.4438,42.4679,28992.0
2017-08-08 10:00:00,52.69,52.75,52.66,52.73,36605.0,42.476,42.5244,42.4518,42.5083,36605.0
2017-08-08 10:05:00,52.74,52.85,52.73,52.85,53308.0,42.5163,42.605,42.5083,42.605,53308.0
2017-08-08 10:10:00,52.84,52.84,52.74,52.76,73645.0,42.5969,42.5969,42.5163,42.5324,73645.0
2017-08-08 10:15:00,52.77,52.78,52.73,52.77,55767.0,42.5405,42.5486,42.5083,42.5405,55767.0
2017-08-08 10:20:00,52.78,52.79,52.66,52.66,41471.0,42.5486,42.5566,42.4518,42.4518,41471.0
2017-08-08 10:25:00,52.66,52.75,52.65,52.75,58047.0,42.4518,42.5244,42.4438,42.5244,58047.0
2017-08-08 10:30:00,52.75,52.75,52.69,52.71,49244.0,42.5244,42.5244,42.476,42.4921,49244.0
2017-08-08 10:35:00,52.71,52.87,52.7,52.83,97320.0,42.4921,42.6211,42.4841,42.5889,97320.0
2017-08-08 10:40:00,52.83,52.84,52.78,52.81,39949.0,42.5889,42.5969,42.5486,42.5727,39949.0
2017-08-08 10:45:00,52.82,52.83,52.79,52.79,29298.0,42.5808,42.5889,42.5566,42.5566,29298.0
2017-08-08 10:50:00,52.8,52.89,52.79,52.88,82276.0,42.5647,42.6372,42.5566,42.6292,82276.0
2017-08-08 10:55:00,52.88,52.9,52.78,52.85,52866.0,42.6292,42.6453,42.5486,42.605,52866.0
2017-08-08 11:00:00,52.85,52.88,52.84,52.87,63098.0,42.605,42.6292,42.5969,42.6211,63098.0
2017-08-08 11:05:00,52.87,52.98,52.81,52.97,113330.0,42.6211,42.7098,42.5727,42.7017,113330.0
2017-08-08 11:10:00,52.96,52.98,52.84,52.96,93613.0,42.6937,42.7098,42.5969,42.6937,93613.0
2017-08-08 11:15:00,52.96,53.06,52.96,53.06,84862.0,42.6937,42.7743,42.6937,42.7743,84862.0
2017-08-08 11:20:00,53.06,53.06,52.92,53.02,107149.0,42.7743,42.7743,42.6614,42.742,107149.0
2017-08-08 11:25:00,53.03,53.03,53.0,53.01,63921.0,42.7501,42.7501,42.7259,42.734,63921.0
2017-08-08 11:30:00,53.01,53.1,52.95,53.08,87123.0,42.734,42.8065,42.6856,42.7904,87123.0
2017-08-08 11:35:00,53.07,53.08,53.04,53.06,28084.0,42.7823,42.7904,42.7582,42.7743,28084.0
2017-08-08 11:40:00,53.05,53.1,53.02,53.08,37756.0,42.7662,42.8065,42.742,42.7904,37756.0
2017-08-08 11:45:00,53.09,53.1,53.05,53.1,64475.0,42.7985,42.8065,42.7662,42.8065,64475.0
2017-08-08 11:50:00,53.1,53.21,53.1,53.2,102864.0,42.8065,42.8952,42.8065,42.8871,102864.0
2017-08-08 11:55:00,53.2,53.24,53.15,53.23,59595.0,42.8871,42.9194,42.8468,42.9113,59595.0
2017-08-08 12:00:00,53.24,53.3,53.23,53.27,81049.0,42.9194,42.9678,42.9113,42.9436,81049.0
2017-08-08 12:05:00,53.27,53.31,53.26,53.31,52839.0,42.9436,42.9758,42.9355,42.9758,52839.0
2017-08-08 12:10:00,53.31,53.33,53.3,53.3,84103.0,42.9758,42.9919,42.9678,42.9678,84103.0
2017-08-08 12:15:00,53.3,53.31,53.24,53.26,85924.0,42.9678,42.9758,42.9194,42.9355,85924.0
2017-08-08 12:20:00,53.26,53.28,53.25,53.26,43535.0,42.9355,42.9516,42.9275,42.9355,43535.0
2017-08-08 12:25:00,53.26,53.27,53.23,53.24,40126.0,42.9355,42.9436,42.9113,42.9194,40126.0
2017-08-08 12:30:00,53.25,53.25,53.21,53.23,26895.0,42.9275,42.9275,42.8952,42.9113,26895.0
2017-08-08 12:35:00,53.24,53.26,53.19,53.19,35952.0,42.9194,42.9355,42.8791,42.8791,35952.0
2017-08-08 12:40:00,53.2,53.2,53.14,53.15,62840.0,42.8871,42.8871,42.8388,42.8468,62840.0
2017-08-08 12:45:00,53.14,53.15,53.08,53.11,34764.0,42.8388,42.8468,42.7904,42.8146,34764.0
2017-08-08 12:50:00,53.11,53.14,53.1,53.1,48286.0,42.8146,42.8388,42.8065,42.8065,48286.0
2017-08-08 12:55:00,53.1,53.14,53.1,53.12,37808.0,42.8065,42.8388,42.8065,42.8227,37808.0
2017-08-08 13:00:00,53.13,53.13,53.07,53.07,40382.0,42.8307,42.8307,42.7823,42.7823,40382.0
2017-08-08 13:05:00,53.08,53.13,53.07,53.12,27065.0,42.7904,42.8307,42.7823,42.8227,27065.0
2017-08-08 13:10:00,53.13,53.14,53.11,53.11,31985.0,42.8307,42.8388,42.8146,42.8146,31985.0
2017-08-08 13:15:00,53.11,53.12,53.1,53.11,17714.0,42.8146,42.8227,42.8065,42.8146,17714.0
2017-08-08 13:20:00,53.1,53.11,53.05,53.06,32942.0,42.8065,42.8146,42.7662,42.7743,32942.0
2017-08-08 13:25:00,53.06,53.19,52.98,53.02,212122.0,42.7743,42.8791,42.7098,42.742,212122.0
2017-08-08 13:30:00,53.01,53.07,52.93,52.97,103822.0,42.734,42.7823,42.6695,42.7017,103822.0
2017-08-08 13:35:00,52.97,52.98,52.88,52.9,184549.0,42.7017,42.7098,42.6292,42.6453,184549.0
2017-08-08 13:40:00,52.89,52.91,52.87,52.88,69972.0,42.6372,42.6534,42.6211,42.6292,69972.0
2017-08-08 13:45:00,52.88,52.92,52.87,52.9,42544.0,42.6292,42.6614,42.6211,42.6453,42544.0
2017-08-08 13:50:00,52.91,52.91,52.88,52.88,48362.0,42.6534,42.6534,42.6292,42.6292,48362.0
2017-08-08 13:55:00,52.88,52.89,52.83,52.86,85148.0,42.6292,42.6372,42.5889,42.6131,85148.0
2017-08-08 14:00:00,52.85,52.88,52.83,52.86,107314.0,42.605,42.6292,42.5889,42.6131,107314.0
2017-08-08 14:05:00,52.86,52.86,52.8,52.82,65541.0,42.6131,42.6131,42.5647,42.5808,65541.0
2017-08-08 14:10:00,52.82,52.83,52.8,52.82,98019.0,42.5808,42.5889,42.5647,42.5808,98019.0
2017-08-08 14:15:00,52.83,52.83,52.77,52.79,110695.0,42.5889,42.5889,42.5405,42.5566,110695.0
2017-08-08 14:20:00,52.78,52.8,52.76,52.76,109682.0,42.5486,42.5647,42.5324,42.5324,109682.0
2017-08-08 14:25:00,52.77,52.77,52.73,52.73,54855.0,42.5405,42.5405,42.5083,42.5083,54855.0
2017-08-08 14:30:00,52.73,52.74,52.69,52.7,76450.0,42.5083,42.5163,42.476,42.4841,76450.0
2017-08-08 14:35:00,52.69,52.72,52.67,52.7,73790.0,42.476,42.5002,42.4599,42.4841,73790.0
2017-08-08 14:40:00,52.7,52.71,52.65,52.66,42684.0,42.4841,42.4921,42.4438,42.4518,42684.0
2017-08-08 14:45:00,52.66,52.66,52.61,52.62,149817.0,42.4518,42.4518,42.4115,42.4196,149817.0
2017-08-08 14:50:00,52.62,52.66,52.61,52.62,108951.0,42.4196,42.4518,42.4115,42.4196,108951.0
2017-08-08 14:55:00,52.61,52.62,52.57,52.6,124735.0,42.4115,42.4196,42.3793,42.4035,124735.0
2017-08-08 15:00:00,52.6,52.61,52.57,52.58,42121.0,42.4035,42.4115,42.3793,42.3873,42121.0
2017-08-08 15:05:00,52.58,52.6,52.55,52.55,68295.0,42.3873,42.4035,42.3631,42.3631,68295.0
2017-08-08 15:10:00,52.56,52.56,52.53,52.55,90710.0,42.3712,42.3712,42.347,42.3631,90710.0
2017-08-08 15:15:00,52.54,52.55,52.49,52.5,200873.0,42.3551,42.3631,42.3148,42.3228,200873.0
2017-08-08 15:20:00,52.5,52.51,52.43,52.43,147786.0,42.3228,42.3309,42.2664,42.2664,147786.0
2017-08-08 15:25:00,52.43,52.46,52.34,52.39,149326.0,42.2664,42.2906,42.1939,42.2342,149326.0
2017-08-08 15:30:00,52.39,52.39,52.23,52.25,284008.0,42.2342,42.2342,42.1052,42.1213,284008.0
2017-08-08 15:35:00,52.24,52.38,52.23,52.34,183691.0,42.1132,42.2261,42.1052,42.1939,183691.0
2017-08-08 15:40:00,52.35,52.36,52.29,52.3,97153.0,42.2019,42.21,42.1535,42.1616,97153.0
2017-08-08 15:45:00,52.29,52.38,52.29,52.35,142831.0,42.1535,42.2261,42.1535,42.2019,142831.0
2017-08-08 15:50:00,52.34,52.35,52.21,52.25,392212.0,42.1939,42.2019,42.0891,42.1213,392212.0
2017-08-08 15:55:00,52.25,52.31,52.23,52.29,665221.0,42.1213,42.1697,42.1052,42.1535,665221.0
2017-08-09 09:30:00,52.04,52.23,52.0,52.17,263623.0,41.952,42.1052,41.9198,42.0568,263623.0
2017-08-09 09:35:00,52.18,52.3,52.17,52.27,104283.0,42.0649,42.1616,42.0568,42.1374,104283.0
2017-08-09 09:40:00,52.28,52.33,52.18,52.23,147789.0,42.1455,42.1858,42.0649,42.1052,147789.0
2017-08-09 09:45:00,52.23,52.48,52.21,52.44,226594.0,42.1052,42.3067,42.0891,42.2745,226594.0
2017-08-09 09:50:00,52.44,52.45,52.3,52.34,110308.0,42.2745,42.2825,42.1616,42.1939,110308.0
2017-08-09 09:55:00,52.35,52.56,52.35,52.54,110119.0,42.2019,42.3712,42.2019,42.3551,110119.0
2017-08-09 10:00:00,52.55,52.57,52.43,52.45,104095.0,42.3631,42.3793,42.2664,42.2825,104095.0
2017-08-09 10:05:00,52.45,52.54,52.42,52.51,82402.0,42.2825,42.3551,42.2583,42.3309,82402.0
2017-08-09 10:10:00,52.51,52.52,52.36,52.37,88579.0,42.3309,42.339,42.21,42.218,88579.0
2017-08-09 10:15:00,52.37,52.46,52.37,52.42,86337.0,42.218,42.2906,42.218,42.2583,86337.0
2017-08-09 10:20:00,52.41,52.46,52.4,52.44,119940.0,42.2503,42.2906,42.2422,42.2745,119940.0
2017-08-09 10:25:00,52.43,52.48,52.39,52.44,130295.0,42.2664,42.3067,42.2342,42.2745,130295.0
2017-08-09 10:30:00,52.43,52.55,52.42,52.55,102548.0,42.2664,42.3631,42.2583,42.3631,102548.0
2017-08-09 10:35:00,52.55,52.57,52.49,52.52,94519.0,42.3631,42.3793,42.3148,42.339,94519.0
2017-08-09 10:40:00,52.52,52.52,52.43,52.45,97123.0,42.339,42.339,42.2664,42.2825,97123.0
2017-08-09 10:45:00,52.45,52.53,52.44,52.47,61798.0,42.2825,42.347,42.2745,42.2987,61798.0
2017-08-09 10:50:00,52.48,52.5,52.46,52.49,88720.0,42.3067,42.3228,42.2906,42.3148,88720.0
2017-08-09 10:55:00,52.49,52.49,52.37,52.37,98088.0,42.3148,42.3148,42.218,42.218,98088.0
2017-08-09 11:00:00,52.37,52.38,52.32,52.38,76697.0,42.218,42.2261,42.1777,42.2261,76697.0
2017-08-09 11:05:00,52.37,52.4,52.35,52.35,107545.0,42.218,42.2422,42.2019,42.2019,107545.0
2017-08-09 11:10:00,52.36,52.39,52.3,52.39,58501.0,42.21,42.2342,42.1616,42.2342,58501.0
2017-08-09 11:15:00,52.39,52.41,52.35,52.38,53649.0,42.2342,42.2503,42.2019,42.2261,53649.0
2017-08-09 11:20:00,52.38,52.43,52.36,52.36,63470.0,42.2261,42.2664,42.21,42.21,63470.0
2017-08-09 11:25:00,52.36,52.38,52.33,52.34,70036.0,42.21,42.2261,42.1858,42.1939,70036.0
2017-08-09 11:30:00,52.34,52.37,52.33,52.36,59319.0,42.1939,42.218,42.1858,42.21,59319.0
2017-08-09 11:35:00,52.36,52.45,52.35,52.43,55343.0,42.21,42.2825,42.2019,42.2664,55343.0
2017-08-09 11:40:00,52.43,52.45,52.39,52.43,53074.0,42.2664,42.2825,42.2342,42.2664,53074.0
2017-08-09 11:45:00,52.43,52.43,52.38,52.38,60644.0,42.2664,42.2664,42.2261,42.2261,60644.0
2017-08-09 11:50:00,52.39,52.51,52.38,52.49,103670.0,42.2342,42.3309,42.2261,42.3148,103670.0
2017-08-09 11:55:00,52.49,52.6,52.48,52.6,85626.0,42.3148,42.4035,42.3067,42.4035,85626.0
2017-08-09 12:00:00,52.6,52.67,52.57,52.66,65452.0,42.4035,42.4599,42.3793,42.4518,65452.0
2017-08-09 12:05:00,52.65,52.66,52.58,52.59,64639.0,42.4438,42.4518,42.3873,42.3954,64639.0
2017-08-09 12:10:00,52.59,52.59,52.54,52.59,51341.0,42.3954,42.3954,42.3551,42.3954,51341.0
2017-08-09 12:15:00,52.59,52.66,52.58,52.63,62024.0,42.3954,42.4518,42.3873,42.4276,62024.0
2017-08-09 12:20:00,52.63,52.66,52.62,52.63,45257.0,42.4276,42.4518,42.4196,42.4276,45257.0
2017-08-09 12:25:00,52.63,52.64,52.62,52.62,31078.0,42.4276,42.4357,42.4196,42.4196,31078.0
2017-08-09 12:30:00,52.62,52.63,52.58,52.6,53172.0,42.4196,42.4276,42.3873,42.4035,53172.0
2017-08-09 12:35:00,52.59,52.63,52.57,52.58,42890.0,42.3954,42.4276,42.3793,42.3873,42890.0
2017-08-09 12:40:00,52.57,52.6,52.57,52.6,20924.0,42.3793,42.4035,42.3793,42.4035,20924.0
2017-08-09 12:45:00,52.6,52.67,52.58,52.6,60550.0,42.4035,42.4599,42.3873,42.4035,60550.0
2017-08-09 12:50:00,52.6,52.62,52.58,52.61,31760.0,42.4035,42.4196,42.3873,42.4115,31760.0
2017-08-09 12:55:00,52.61,52.67,52.6,52.63,84212.0,42.4115,42.4599,42.4035,42.4276,84212.0
2017-08-09 13:00:00,52.62,52.64,52.58,52.61,47513.0,42.4196,42.4357,42.3873,42.4115,47513.0
2017-08-09 13:05:00,52.62,52.63,52.57,52.58,46379.0,42.4196,42.4276,42.3793,42.3873,46379.0
2017-08-09 13:10:00,52.57,52.58,52.54,52.55,22574.0,42.3793,42.3873,42.3551,42.3631,22574.0
2017-08-09 13:15:00,52.54,52.55,52.51,52.53,55122.0,42.3551,42.3631,42.3309,42.347,55122.0
2017-08-09 13:20:00,52.53,52.58,52.52,52.53,41069.0,42.347,42.3873,42.339,42.347,41069.0
2017-08-09 13:25:00,52.52,52.55,52.51,52.55,40232.0,42.339,42.3631,42.3309,42.3631,40232.0
2017-08-09 13:30:00,52.54,52.57,52.54,52.54,38922.0,42.3551,42.3793,42.3551,42.3551,38922.0
2017-08-09 13:35:00,52.55,52.56,52.51,52.52,62608.0,42.3631,42.3712,42.3309,42.339,62608.0
2017-08-09 13:40:00,52.52,52.58,52.51,52.57,28045.0,42.339,42.3873,42.3309,42.3793,28045.0
2017-08-09 13:45:00,52.57,52.59,52.56,52.58,46430.0,42.3793,42.3954,42.3712,42.3873,46430.0
2017-08-09 13:50:00,52.59,52.6,52.57,52.6,46250.0,42.3954,42.4035,42.3793,42.4035,46250.0
2017-08-09 13:55:00,52.6,52.61,52.56,52.59,66242.0,42.4035,42.4115,42.3712,42.3954,66242.0
2017-08-09 14:00:00,52.6,52.63,52.59,52.62,43453.0,42.4035,42.4276,42.3954,42.4196,43453.0
2017-08-09 14:05:00,52.61,52.62,52.59,52.61,24704.0,42.4115,42.4196,42.3954,42.4115,24704.0
2017-08-09 14:10:00,52.61,52.62,52.55,52.57,60633.0,42.4115,42.4196,42.3631,42.3793,60633.0
2017-08-09 14:15:00,52.56,52.59,52.55,52.55,50102.0,42.3712,42.3954,42.3631,42.3631,50102.0
2017-08-09 14:20:00,52.55,52.61,52.53,52.58,51904.0,42.3631,42.4115,42.347,42.3873,51904.0
2017-08-09 14:25:00,52.58,52.6,52.57,52.59,48558.0,42.3873,42.4035,42.3793,42.3954,48558.0
2017-08-09 14:30:00,52.58,52.6,52.56,52.56,45149.0,42.3873,42.4035,42.3712,42.3712,45149.0
2017-08-09 14:35:00,52.57,52.6,52.56,52.57,44925.0,42.3793,42.4035,42.3712,42.3793,44925.0
2017-08-09 14:40:00,52.57,52.58,52.56,52.58,44878.0,42.3793,42.3873,42.3712,42.3873,44878.0
2017-08-09 14:45:00,52.58,52.6,52.53,52.59,72099.0,42.3873,42.4035,42.347,42.3954,72099.0
2017-08-09 14:50:00,52.59,52.62,52.57,52.61,61116.0,42.3954,42.4196,42.3793,42.4115,61116.0
2017-08-09 14:55:00,52.61,52.64,52.6,52.62,54206.0,42.4115,42.4357,42.4035,42.4196,54206.0
2017-08-09 15:00:00,52.61,52.64,52.61,52.62,39736.0,42.4115,42.4357,42.4115,42.4196,39736.0
2017-08-09 15:05:00,52.62,52.63,52.57,52.57,47216.0,42.4196,42.4276,42.3793,42.3793,47216.0
2017-08-09 15:10:00,52.57,52.64,52.57,52.63,51659.0,42.3793,42.4357,42.3793,42.4276,51659.0
2017-08-09 15:15:00,52.63,52.69,52.63,52.67,76182.0,42.4276,42.476,42.4276,42.4599,76182.0
2017-08-09 15:20:00,52.67,52.68,52.66,52.67,53638.0,42.4599,42.4679,42.4518,42.4599,53638.0
2017-08-09 15:25:00,52.68,52.72,52.67,52.69,83024.0,42.4679,42.5002,42.4599,42.476,83024.0
2017-08-09 15:30:00,52.69,52.72,52.66,52.68,93222.0,42.476,42.5002,42.4518,42.4679,93222.0
2017-08-09 15:35:00,52.67,52.76,52.67,52.75,146050.0,42.4599,42.5324,42.4599,42.5244,146050.0
2017-08-09 15:40:00,52.76,52.78,52.68,52.7,93254.0,42.5324,42.5486,42.4679,42.4841,93254.0
2017-08-09 15:45:00,52.69,52.75,52.69,52.75,86975.0,42.476,42.5244,42.476,42.5244,86975.0
2017-08-09 15:50:00,52.75,52.8,52.74,52.76,165775.0,42.5244,42.5647,42.5163,42.5324,165775.0
2017-08-09 15:55:00,52.76,52.78,52.73,52.76,369303.0,42.5324,42.5486,42.5083,42.5324,369303.0
2017-08-10 09:30:00,52.54,52.62,52.26,52.34,295637.0,42.3551,42.4196,42.1294,42.1939,295637.0
2017-08-10 09:35:00,52.34,52.49,52.32,52.46,144225.0,42.1939,42.3148,42.1777,42.2906,144225.0
2017-08-10 09:40:00,52.46,52.47,52.36,52.47,162184.0,42.2906,42.2987,42.21,42.2987,162184.0
2017-08-10 09:45:00,52.47,52.5,52.37,52.49,142396.0,42.2987,42.3228,42.218,42.3148,142396.0
2017-08-10 09:50:00,52.5,52.55,52.43,52.5,198863.0,42.3228,42.3631,42.2664,42.3228,198863.0
2017-08-10 09:55:00,52.49,52.49,52.4,52.45,78233.0,42.3148,42.3148,42.2422,42.2825,78233.0
2017-08-10 10:00:00,52.46,52.46,52.26,52.32,144580.0,42.2906,42.2906,42.1294,42.1777,144580.0
2017-08-10 10:05:00,52.32,52.37,52.11,52.2,179768.0,42.1777,42.218,42.0084,42.081,179768.0
2017-08-10 10:10:00,52.2,52.29,52.2,52.26,114996.0,42.081,42.1535,42.081,42.1294,114996.0
2017-08-10 10:15:00,52.25,52.29,52.15,52.28,174490.0,42.1213,42.1535,42.0407,42.1455,174490.0
2017-08-10 10:20:00,52.28,52.33,52.28,52.28,48212.0,42.1455,42.1858,42.1455,42.1455,48212.0
2017-08-10 10:25:00,52.28,52.38,52.24,52.37,60595.0,42.1455,42.2261,42.1132,42.218,60595.0
2017-08-10 10:30:00,52.38,52.44,52.3,52.4,79199.0,42.2261,42.2745,42.1616,42.2422,79199.0
2017-08-10 10:35:00,52.4,52.46,52.36,52.43,85291.0,42.2422,42.2906,42.21,42.2664,85291.0
2017-08-10 10:40:00,52.44,52.46,52.38,52.41,58333.0,42.2745,42.2906,42.2261,42.2503,58333.0
2017-08-10 10:45:00,52.42,52.45,52.41,52.42,54585.0,42.2583,42.2825,42.2503,42.2583,54585.0
2017-08-10 10:50:00,52.42,52.43,52.36,52.37,91356.0,42.2583,42.2664,42.21,42.218,91356.0
2017-08-10 10:55:00,52.37,52.4,52.35,52.36,49138.0,42.218,42.2422,42.2019,42.21,49138.0
2017-08-10 11:00:00,52.36,52.41,52.34,52.4,184621.0,42.21,42.2503,42.1939,42.2422,184621.0
2017-08-10 11:05:00,52.4,52.43,52.37,52.4,52479.0,42.2422,42.2664,42.218,42.2422,52479.0
2017-08-10 11:10:00,52.4,52.44,52.4,52.41,96859.0,42.2422,42.2745,42.2422,42.2503,96859.0
2017-08-10 11:15:00,52.4,52.41,52.37,52.39,103740.0,42.2422,42.2503,42.218,42.2342,103740.0
2017-08-10 11:20:00,52.39,52.4,52.32,52.32,169919.0,42.2342,42.2422,42.1777,42.1777,169919.0
2017-08-10 11:25:00,52.33,52.35,52.28,52.33,95096.0,42.1858,42.2019,42.1455,42.1858,95096.0
2017-08-10 11:30:00,52.33,52.35,52.31,52.34,55868.0,42.1858,42.2019,42.1697,42.1939,55868.0
2017-08-10 11:35:00,52.35,52.39,52.32,52.39,44887.0,42.2019,42.2342,42.1777,42.2342,44887.0
2017-08-10 11:40:00,52.39,52.4,52.35,52.36,41659.0,42.2342,42.2422,42.2019,42.21,41659.0
2017-08-10 11:45:00,52.36,52.36,52.3,52.33,45380.0,42.21,42.21,42.1616,42.1858,45380.0
2017-08-10 11:50:00,52.32,52.35,52.28,52.33,66168.0,42.1777,42.2019,42.1455,42.1858,66168.0
2017-08-10 11:55:00,52.33,52.35,52.29,52.29,30604.0,42.1858,42.2019,42.1535,42.1535,30604.0
2017-08-10 12:00:00,52.29,52.29,52.25,52.27,53785.0,42.1535,42.1535,42.1213,42.1374,53785.0
2017-08-10 12:05:00,52.27,52.31,52.24,52.31,42248.0,42.1374,42.1697,42.1132,42.1697,42248.0
2017-08-10 12:10:00,52.31,52.36,52.31,52.34,42247.0,42.1697,42.21,42.1697,42.1939,42247.0
2017-08-10 12:15:00,52.34,52.35,52.23,52.26,70666.0,42.1939,42.2019,42.1052,42.1294,70666.0
2017-08-10 12:20:00,52.25,52.26,52.19,52.23,40366.0,42.1213,42.1294,42.0729,42.1052,40366.0
2017-08-10 12:25:00,52.23,52.27,52.2,52.25,38390.0,42.1052,42.1374,42.081,42.1213,38390.0
2017-08-10 12:30:00,52.25,52.27,52.18,52.22,67268.0,42.1213,42.1374,42.0649,42.0971,67268.0
2017-08-10 12:35:00,52.22,52.26,52.21,52.22,99336.0,42.0971,42.1294,42.0891,42.0971,99336.0
2017-08-10 12:40:00,52.23,52.26,52.23,52.25,96066.0,42.1052,42.1294,42.1052,42.1213,96066.0
2017-08-10 12:45:00,52.26,52.26,52.24,52.25,61467.0,42.1294,42.1294,42.1132,42.1213,61467.0
2017-08-10 12:50:00,52.26,52.3,52.2,52.3,68092.0,42.1294,42.1616,42.081,42.1616,68092.0
2017-08-10 12:55:00,52.29,52.33,52.28,52.32,56684.0,42.1535,42.1858,42.1455,42.1777,56684.0
2017-08-10 13:00:00,52.32,52.36,52.31,52.36,62713.0,42.1777,42.21,42.1697,42.21,62713.0
2017-08-10 13:05:00,52.36,52.36,52.33,52.35,36253.0,42.21,42.21,42.1858,42.2019,36253.0
2017-08-10 13:10:00,52.35,52.36,52.32,52.35,52078.0,42.2019,42.21,42.1777,42.2019,52078.0
2017-08-10 13:15:00,52.35,52.36,52.32,52.35,54990.0,42.2019,42.21,42.1777,42.2019,54990.0
2017-08-10 13:20:00,52.35,52.5,52.35,52.45,118279.0,42.2019,42.3228,42.2019,42.2825,118279.0
2017-08-10 13:25:00,52.46,52.47,52.39,52.4,37601.0,42.2906,42.2987,42.2342,42.2422,37601.0
2017-08-10 13:30:00,52.4,52.42,52.38,52.4,61181.0,42.2422,42.2583,42.2261,42.2422,61181.0
2017-08-10 13:35:00,52.39,52.4,52.35,52.39,87799.0,42.2342,42.2422,42.2019,42.2342,87799.0
2017-08-10 13:40:00,52.39,52.41,52.36,52.39,94978.0,42.2342,42.2503,42.21,42.2342,94978.0
2017-08-10 13:45:00,52.39,52.43,52.37,52.39,57908.0,42.2342,42.2664,42.218,42.2342,57908.0
2017-08-10 13:50:00,52.4,52.42,52.39,52.39,51607.0,42.2422,42.2583,42.2342,42.2342,51607.0
2017-08-10 13:55:00,52.39,52.43,52.36,52.42,85243.0,42.2342,42.2664,42.21,42.2583,85243.0
2017-08-10 14:00:00,52.41,52.42,52.38,52.4,58769.0,42.2503,42.2583,42.2261,42.2422,58769.0
2017-08-10 14:05:00,52.4,52.44,52.38,52.4,107529.0,42.2422,42.2745,42.2261,42.2422,107529.0
2017-08-10 14:10:00,52.41,52.44,52.4,52.41,69716.0,42.2503,42.2745,42.2422,42.2503,69716.0
2017-08-10 14:15:00,52.41,52.46,52.4,52.44,122724.0,42.2503,42.2906,42.2422,42.2745,122724.0
2017-08-10 14:20:00,52.45,52.46,52.39,52.42,76385.0,42.2825,42.2906,42.2342,42.2583,76385.0
2017-08-10 14:25:00,52.42,52.42,52.37,52.39,80860.0,42.2583,42.2583,42.218,42.2342,80860.0
2017-08-10 14:30:00,52.38,52.48,52.37,52.42,70511.0,42.2261,42.3067,42.218,42.2583,70511.0
2017-08-10 14:35:00,52.42,52.43,52.38,52.39,116894.0,42.2583,42.2664,42.2261,42.2342,116894.0
2017-08-10 14:40:00,52.39,52.42,52.37,52.39,107648.0,42.2342,42.2583,42.218,42.2342,107648.0
2017-08-10 14:45:00,52.38,52.45,52.37,52.45,56640.0,42.2261,42.2825,42.218,42.2825,56640.0
2017-08-10 14:50:00,52.45,52.46,52.39,52.41,47256.0,42.2825,42.2906,42.2342,42.2503,47256.0
2017-08-10 14:55:00,52.4,52.42,52.37,52.41,65132.0,42.2422,42.2583,42.218,42.2503,65132.0
2017-08-10 15:00:00,52.41,52.46,52.39,52.4,51370.0,42.2503,42.2906,42.2342,42.2422,51370.0
2017-08-10 15:05:00,52.4,52.45,52.38,52.43,118279.0,42.2422,42.2825,42.2261,42.2664,118279.0
2017-08-10 15:10:00,52.43,52.43,52.37,52.39,115061.0,42.2664,42.2664,42.218,42.2342,115061.0
2017-08-10 15:15:00,52.39,52.41,52.35,52.4,362751.0,42.2342,42.2503,42.2019,42.2422,362751.0
2017-08-10 15:20:00,52.41,52.46,52.34,52.41,132871.0,42.2503,42.2906,42.1939,42.2503,132871.0
2017-08-10 15:25:00,52.41,52.44,52.37,52.44,107031.0,42.2503,42.2745,42.218,42.2745,107031.0
2017-08-10 15:30:00,52.45,52.47,52.37,52.4,136978.0,42.2825,42.2987,42.218,42.2422,136978.0
2017-08-10 15:35:00,52.39,52.42,52.36,52.38,216945.0,42.2342,42.2583,42.21,42.2261,216945.0
2017-08-10 15:40:00,52.38,52.42,52.36,52.38,144566.0,42.2261,42.2583,42.21,42.2261,144566.0
2017-08-10 15:45:00,52.38,52.4,52.32,52.34,340618.0,42.2261,42.2422,42.1777,42.1939,340618.0
2017-08-10 15:50:00,52.33,52.38,52.31,52.35,275190.0,42.1858,42.2261,42.1697,42.2019,275190.0
2017-08-10 15:55:00,52.35,52.39,52.29,52.33,513732.0,42.2019,42.2342,42.1535,42.1858,513732.0
2017-08-11 09:30:00,52.39,52.69,52.29,52.53,238888.0,42.2342,42.476,42.1535,42.347,238888.0
2017-08-11 09:35:00,52.52,52.53,52.34,52.36,109924.0,42.339,42.347,42.1939,42.21,109924.0
2017-08-11 09:40:00,52.36,52.43,52.32,52.41,98931.0,42.21,42.2664,42.1777,42.2503,98931.0
2017-08-11 09:45:00,52.41,52.44,52.34,52.39,65741.0,42.2503,42.2745,42.1939,42.2342,65741.0
2017-08-11 09:50:00,52.4,52.64,52.39,52.63,137199.0,42.2422,42.4357,42.2342,42.4276,137199.0
2017-08-11 09:55:00,52.62,52.64,52.54,52.56,60703.0,42.4196,42.4357,42.3551,42.3712,60703.0
2017-08-11 10:00:00,52.55,52.55,52.47,52.52,57233.0,42.3631,42.3631,42.2987,42.339,57233.0
2017-08-11 10:05:00,52.53,52.62,52.53,52.59,51568.0,42.347,42.4196,42.347,42.3954,51568.0
2017-08-11 10:10:00,52.6,52.65,52.57,52.59,79496.0,42.4035,42.4438,42.3793,42.3954,79496.0
2017-08-11 10:15:00,52.59,52.6,52.55,52.57,53797.0,42.3954,42.4035,42.3631,42.3793,53797.0
2017-08-11 10:20:00,52.57,52.63,52.52,52.62,38294.0,42.3793,42.4276,42.339,42.4196,38294.0
2017-08-11 10:25:00,52.63,52.74,52.6,52.73,75068.0,42.4276,42.5163,42.4035,42.5083,75068.0
2017-08-11 10:30:00,52.73,52.81,52.67,52.8,99212.0,42.5083,42.5727,42.4599,42.5647,99212.0
2017-08-11 10:35:00,52.8,52.81,52.64,52.65,59275.0,42.5647,42.5727,42.4357,42.4438,59275.0
2017-08-11 10:40:00,52.64,52.7,52.64,52.68,34763.0,42.4357,42.4841,42.4357,42.4679,34763.0
2017-08-11 10:45:00,52.69,52.72,52.66,52.72,36891.0,42.476,42.5002,42.4518,42.5002,36891.0
2017-08-11 10:50:00,52.73,52.73,52.68,52.69,19838.0,42.5083,42.5083,42.4679,42.476,19838.0
2017-08-11 10:55:00,52.69,52.72,52.67,52.71,44627.0,42.476,42.5002,42.4599,42.4921,44627.0
2017-08-11 11:00:00,52.71,52.71,52.62,52.65,33171.0,42.4921,42.4921,42.4196,42.4438,33171.0
2017-08-11 11:05:00,52.66,52.67,52.59,52.6,34907.0,42.4518,42.4599,42.3954,42.4035,34907.0
2017-08-11 11:10:00,52.6,52.64,52.59,52.62,42944.0,42.4035,42.4357,42.3954,42.4196,42944.0
2017-08-11 11:15:00,52.62,52.63,52.56,52.57,37546.0,42.4196,42.4276,42.3712,42.3793,37546.0
2017-08-11 11:20:00,52.56,52.56,52.5,52.54,46696.0,42.3712,42.3712,42.3228,42.3551,46696.0
2017-08-11 11:25:00,52.55,52.58,52.49,52.51,49371.0,42.3631,42.3873,42.3148,42.3309,49371.0
2017-08-11 11:30:00,52.51,52.58,52.5,52.58,29903.0,42.3309,42.3873,42.3228,42.3873,29903.0
2017-08-11 11:35:00,52.57,52.63,52.57,52.61,30432.0,42.3793,42.4276,42.3793,42.4115,30432.0
2017-08-11 11:40:00,52.61,52.64,52.58,52.64,28156.0,42.4115,42.4357,42.3873,42.4357,28156.0
2017-08-11 11:45:00,52.64,52.69,52.63,52.66,36867.0,42.4357,42.476,42.4276,42.4518,36867.0
2017-08-11 11:50:00,52.66,52.68,52.62,52.66,36175.0,42.4518,42.4679,42.4196,42.4518,36175.0
2017-08-11 11:55:00,52.66,52.66,52.59,52.6,21175.0,42.4518,42.4518,42.3954,42.4035,21175.0
2017-08-11 12:00:00,52.61,52.66,52.57,52.65,38087.0,42.4115,42.4518,42.3793,42.4438,38087.0
2017-08-11 12:05:00,52.66,52.71,52.65,52.71,29631.0,42.4518,42.4921,42.4438,42.4921,29631.0
2017-08-11 12:10:00,52.71,52.73,52.69,52.7,22356.0,42.4921,42.5083,42.476,42.4841,22356.0
2017-08-11 12:15:00,52.69,52.7,52.64,52.67,43269.0,42.476,42.4841,42.4357,42.4599,43269.0
2017-08-11 12:20:00,52.67,52.73,52.67,52.72,16998.0,42.4599,42.5083,42.4599,42.5002,16998.0
2017-08-11 12:25:00,52.71,52.72,52.67,52.68,23404.0,42.4921,42.5002,42.4599,42.4679,23404.0
2017-08-11 12:30:00,52.68,52.68,52.64,52.68,31707.0,42.4679,42.4679,42.4357,42.4679,31707.0
2017-08-11 12:35:00,52.67,52.68,52.67,52.68,10604.0,42.4599,42.4679,42.4599,42.4679,10604.0
2017-08-11 12:40:00,52.68,52.72,52.67,52.72,21831.0,42.4679,42.5002,42.4599,42.5002,21831.0
2017-08-11 12:45:00,52.72,52.75,52.7,52.71,40289.0,42.5002,42.5244,42.4841,42.4921,40289.0
2017-08-11 12:50:00,52.71,52.73,52.7,52.71,47609.0,42.4921,42.5083,42.4841,42.4921,47609.0
2017-08-11 12:55:00,52.72,52.72,52.69,52.7,22718.0,42.5002,42.5002,42.476,42.4841,22718.0
2017-08-11 13:00:00,52.69,52.73,52.66,52.72,46327.0,42.476,42.5083,42.4518,42.5002,46327.0
2017-08-11 13:05:00,52.72,52.77,52.72,52.76,29742.0,42.5002,42.5405,42.5002,42.5324,29742.0
2017-08-11 13:10:00,52.76,52.77,52.73,52.74,17128.0,42.5324,42.5405,42.5083,42.5163,17128.0
2017-08-11 13:15:00,52.74,52.76,52.72,52.76,36645.0,42.5163,42.5324,42.5002,42.5324,36645.0
2017-08-11 13:20:00,52.76,52.77,52.74,52.74,34824.0,42.5324,42.5405,42.5163,42.5163,34824.0
2017-08-11 13:25:00,52.75,52.77,52.74,52.76,38897.0,42.5244,42.5405,42.5163,42.5324,38897.0
2017-08-11 13:30:00,52.76,52.8,52.75,52.78,43324.0,42.5324,42.5647,42.5244,42.5486,43324.0
2017-08-11 13:35:00,52.78,52.78,52.74,52.75,36084.0,42.5486,42.5486,42.5163,42.5244,36084.0
2017-08-11 13:40:00,52.75,52.78,52.73,52.78,42004.0,42.5244,42.5486,42.5083,42.5486,42004.0
2017-08-11 13:45:00,52.77,52.86,52.77,52.85,52609.0,42.5405,42.6131,42.5405,42.605,52609.0
2017-08-11 13:50:00,52.85,52.85,52.82,52.83,29594.0,42.605,42.605,42.5808,42.5889,29594.0
2017-08-11 13:55:00,52.83,52.85,52.82,52.82,35757.0,42.5889,42.605,42.5808,42.5808,35757.0
2017-08-11 14:00:00,52.82,52.85,52.8,52.84,78927.0,42.5808,42.605,42.5647,42.5969,78927.0
2017-08-11 14:05:00,52.85,52.94,52.83,52.94,140640.0,42.605,42.6775,42.5889,42.6775,140640.0
2017-08-11 14:10:00,52.94,53.07,52.91,53.06,210591.0,42.6775,42.7823,42.6534,42.7743,210591.0
2017-08-11 14:15:00,53.06,53.13,53.04,53.1,202071.0,42.7743,42.8307,42.7582,42.8065,202071.0
2017-08-11 14:20:00,53.1,53.13,53.02,53.02,104133.0,42.8065,42.8307,42.742,42.742,104133.0
2017-08-11 14:25:00,53.03,53.03,52.95,52.96,42909.0,42.7501,42.7501,42.6856,42.6937,42909.0
2017-08-11 14:30:00,52.95,52.96,52.88,52.89,52001.0,42.6856,42.6937,42.6292,42.6372,52001.0
2017-08-11 14:35:00,52.88,52.89,52.82,52.86,50543.0,42.6292,42.6372,42.5808,42.6131,50543.0
2017-08-11 14:40:00,52.86,52.91,52.85,52.9,36072.0,42.6131,42.6534,42.605,42.6453,36072.0
2017-08-11 14:45:00,52.9,52.93,52.84,52.85,45292.0,42.6453,42.6695,42.5969,42.605,45292.0
2017-08-11 14:50:00,52.85,52.88,52.75,52.75,59707.0,42.605,42.6292,42.5244,42.5244,59707.0
2017-08-11 14:55:00,52.76,52.78,52.68,52.7,73502.0,42.5324,42.5486,42.4679,42.4841,73502.0
2017-08-11 15:00:00,52.71,52.76,52.69,52.72,61390.0,42.4921,42.5324,42.476,42.5002,61390.0
2017-08-11 15:05:00,52.72,52.73,52.66,52.68,57140.0,42.5002,42.5083,42.4518,42.4679,57140.0
2017-08-11 15:10:00,52.68,52.69,52.64,52.66,72100.0,42.4679,42.476,42.4357,42.4518,72100.0
2017-08-11 15:15:00,52.66,52.69,52.61,52.63,114066.0,42.4518,42.476,42.4115,42.4276,114066.0
2017-08-11 15:20:00,52.62,52.74,52.61,52.74,82625.0,42.4196,42.5163,42.4115,42.5163,82625.0
2017-08-11 15:25:00,52.74,52.8,52.74,52.75,45812.0,42.5163,42.5647,42.5163,42.5244,45812.0
2017-08-11 15:30:00,52.75,52.75,52.69,52.7,58213.0,42.5244,42.5244,42.476,42.4841,58213.0
2017-08-11 15:35:00,52.7,52.79,52.68,52.78,71425.0,42.4841,42.5566,42.4679,42.5486,71425.0
2017-08-11 15:40:00,52.79,52.79,52.74,52.77,58376.0,42.5566,42.5566,42.5163,42.5405,58376.0
2017-08-11 15:45:00,52.77,52.82,52.76,52.81,127767.0,42.5405,42.5808,42.5324,42.5727,127767.0
2017-08-11 15:50:00,52.8,52.81,52.69,52.71,258342.0,42.5647,42.5727,42.476,42.4921,258342.0
2017-08-11 15:55:00,52.72,52.73,52.67,52.72,247534.0,42.5002,42.5083,42.4599,42.5002,247534.0
2017-08-14 09:30:00,53.04,53.16,52.91,53.14,167086.0,42.7582,42.8549,42.6534,42.8388,167086.0
2017-08-14 09:35:00,53.14,53.14,52.96,53.05,82828.0,42.8388,42.8388,42.6937,42.7662,82828.0
2017-08-14 09:40:00,53.06,53.16,53.05,53.12,101557.0,42.7743,42.8549,42.7662,42.8227,101557.0
2017-08-14 09:45:00,53.12,53.18,53.05,53.17,116676.0,42.8227,42.871,42.7662,42.863,116676.0
2017-08-14 09:50:00,53.17,53.24,53.17,53.24,132458.0,42.863,42.9194,42.863,42.9194,132458.0
2017-08-14 09:55:00,53.24,53.34,53.19,53.19,129367.0,42.9194,43.0,42.8791,42.8791,129367.0
2017-08-14 10:00:00,53.19,53.23,53.09,53.09,93429.0,42.8791,42.9113,42.7985,42.7985,93429.0
2017-08-14 10:05:00,53.09,53.13,53.05,53.09,64761.0,42.7985,42.8307,42.7662,42.7985,64761.0
2017-08-14 10:10:00,53.1,53.19,53.08,53.16,116732.0,42.8065,42.8791,42.7904,42.8549,116732.0
2017-08-14 10:15:00,53.17,53.22,53.17,53.22,26246.0,42.863,42.9033,42.863,42.9033,26246.0
2017-08-14 10:20:00,53.21,53.24,53.2,53.22,36144.0,42.8952,42.9194,42.8871,42.9033,36144.0
2017-08-14 10:25:00,53.22,53.23,53.18,53.18,33857.0,42.9033,42.9113,42.871,42.871,33857.0
2017-08-14 10:30:00,53.19,53.2,53.16,53.18,48356.0,42.8791,42.8871,42.8549,42.871,48356.0
2017-08-14 10:35:00,53.17,53.2,53.14,53.2,51988.0,42.863,42.8871,42.8388,42.8871,51988.0
2017-08-14 10:40:00,53.2,53.25,53.19,53.25,59613.0,42.8871,42.9275,42.8791,42.9275,59613.0
2017-08-14 10:45:00,53.25,53.3,53.24,53.26,102953.0,42.9275,42.9678,42.9194,42.9355,102953.0
2017-08-14 10:50:00,53.25,53.3,53.25,53.3,64572.0,42.9275,42.9678,42.9275,42.9678,64572.0
2017-08-14 10:55:00,53.3,53.38,53.29,53.32,167623.0,42.9678,43.0322,42.9597,42.9839,167623.0
2017-08-14 11:00:00,53.31,53.31,53.24,53.28,72281.0,42.9758,42.9758,42.9194,42.9516,72281.0
2017-08-14 11:05:00,53.27,53.31,53.22,53.23,125178.0,42.9436,42.9758,42.9033,42.9113,125178.0
2017-08-14 11:10:00,53.23,53.27,53.19,53.19,41297.0,42.9113,42.9436,42.8791,42.8791,41297.0
2017-08-14 11:15:00,53.19,53.21,53.13,53.15,72464.0,42.8791,42.8952,42.8307,42.8468,72464.0
2017-08-14 11:20:00,53.16,53.17,53.14,53.15,45023.0,42.8549,42.863,42.8388,42.8468,45023.0
2017-08-14 11:25:00,53.16,53.16,53.09,53.09,70950.0,42.8549,42.8549,42.7985,42.7985,70950.0
2017-08-14 11:30:00,53.1,53.2,53.1,53.19,61844.0,42.8065,42.8871,42.8065,42.8791,61844.0
2017-08-14 11:35:00,53.18,53.24,53.18,53.24,69485.0,42.871,42.9194,42.871,42.9194,69485.0
2017-08-14 11:40:00,53.24,53.25,53.19,53.21,56269.0,42.9194,42.9275,42.8791,42.8952,56269.0
2017-08-14 11:45:00,53.21,53.23,53.21,53.23,72683.0,42.8952,42.9113,42.8952,42.9113,72683.0
2017-08-14 11:50:00,53.23,53.24,53.2,53.21,41407.0,42.9113,42.9194,42.8871,42.8952,41407.0
2017-08-14 11:55:00,53.21,53.23,53.18,53.18,53761.0,42.8952,42.9113,42.871,42.871,53761.0
2017-08-14 12:00:00,53.19,53.31,53.18,53.28,56750.0,42.8791,42.9758,42.871,42.9516,56750.0
2017-08-14 12:05:00,53.29,53.31,53.28,53.28,23070.0,42.9597,42.9758,42.9516,42.9516,23070.0
2017-08-14 12:10:00,53.28,53.35,53.27,53.35,41500.0,42.9516,43.0081,42.9436,43.0081,41500.0
2017-08-14 12:15:00,53.35,53.35,53.28,53.33,41923.0,43.0081,43.0081,42.9516,42.9919,41923.0
2017-08-14 12:20:00,53.33,53.38,53.33,53.37,38012.0,42.9919,43.0322,42.9919,43.0242,38012.0
2017-08-14 12:25:00,53.37,53.38,53.28,53.28,45840.0,43.0242,43.0322,42.9516,42.9516,45840.0
2017-08-14 12:30:00,53.29,53.31,53.27,53.3,41908.0,42.9597,42.9758,42.9436,42.9678,41908.0
2017-08-14 12:35:00,53.3,53.32,53.29,53.31,36248.0,42.9678,42.9839,42.9597,42.9758,36248.0
2017-08-14 12:40:00,53.3,53.31,53.28,53.28,12780.0,42.9678,42.9758,42.9516,42.9516,12780.0
2017-08-14 12:45:00,53.29,53.32,53.27,53.32,30668.0,42.9597,42.9839,42.9436,42.9839,30668.0
2017-08-14 12:50:00,53.32,53.34,53.31,53.34,26296.0,42.9839,43.0,42.9758,43.0,26296.0
2017-08-14 12:55:00,53.34,53.35,53.31,53.33,43406.0,43.0,43.0081,42.9758,42.9919,43406.0
2017-08-14 13:00:00,53.33,53.35,53.33,53.34,13236.0,42.9919,43.0081,42.9919,43.0,13236.0
2017-08-14 13:05:00,53.34,53.41,53.33,53.4,84030.0,43.0,43.0564,42.9919,43.0484,84030.0
2017-08-14 13:10:00,53.41,53.41,53.37,53.37,33603.0,43.0564,43.0564,43.0242,43.0242,33603.0
2017-08-14 13:15:00,53.38,53.38,53.32,53.32,46155.0,43.0322,43.0322,42.9839,42.9839,46155.0
2017-08-14 13:20:00,53.33,53.37,53.32,53.34,41982.0,42.9919,43.0242,42.9839,43.0,41982.0
2017-08-14 13:25:00,53.33,53.34,53.3,53.3,28510.0,42.9919,43.0,42.9678,42.9678,28510.0
2017-08-14 13:30:00,53.3,53.35,53.29,53.33,27128.0,42.9678,43.0081,42.9597,42.9919,27128.0
2017-08-14 13:35:00,53.32,53.35,53.31,53.34,24981.0,42.9839,43.0081,42.9758,43.0,24981.0
2017-08-14 13:40:00,53.34,53.35,53.32,53.33,28579.0,43.0,43.0081,42.9839,42.9919,28579.0
2017-08-14 13:45:00,53.33,53.34,53.31,53.32,21811.0,42.9919,43.0,42.9758,42.9839,21811.0
2017-08-14 13:50:00,53.33,53.33,53.3,53.32,53491.0,42.9919,42.9919,42.9678,42.9839,53491.0
2017-08-14 13:55:00,53.32,53.38,53.31,53.38,56516.0,42.9839,43.0322,42.9758,43.0322,56516.0
2017-08-14 14:00:00,53.38,53.4,53.38,53.39,56284.0,43.0322,43.0484,43.0322,43.0403,56284.0
2017-08-14 14:05:00,53.39,53.47,53.38,53.43,122327.0,43.0403,43.1048,43.0322,43.0726,122327.0
2017-08-14 14:10:00,53.43,53.45,53.41,53.44,70803.0,43.0726,43.0887,43.0564,43.0806,70803.0
2017-08-14 14:15:00,53.44,53.44,53.36,53.38,71815.0,43.0806,43.0806,43.0161,43.0322,71815.0
2017-08-14 14:20:00,53.38,53.43,53.38,53.41,30540.0,43.0322,43.0726,43.0322,43.0564,30540.0
2017-08-14 14:25:00,53.41,53.44,53.4,53.44,43603.0,43.0564,43.0806,43.0484,43.0806,43603.0
2017-08-14 14:30:00,53.44,53.5,53.43,53.46,153872.0,43.0806,43.129,43.0726,43.0967,153872.0
2017-08-14 14:35:00,53.46,53.54,53.45,53.52,109440.0,43.0967,43.1612,43.0887,43.1451,109440.0
2017-08-14 14:40:00,53.51,53.51,53.48,53.49,33511.0,43.137,43.137,43.1129,43.1209,33511.0
2017-08-14 14:45:00,53.48,53.52,53.47,53.47,85454.0,43.1129,43.1451,43.1048,43.1048,85454.0
2017-08-14 14:50:00,53.47,53.47,53.42,53.45,57376.0,43.1048,43.1048,43.0645,43.0887,57376.0
2017-08-14 14:55:00,53.44,53.48,53.42,53.42,45217.0,43.0806,43.1129,43.0645,43.0645,45217.0
2017-08-14 15:00:00,53.42,53.47,53.42,53.47,53646.0,43.0645,43.1048,43.0645,43.1048,53646.0
2017-08-14 15:05:00,53.47,53.47,53.43,53.45,62032.0,43.1048,43.1048,43.0726,43.0887,62032.0
2017-08-14 15:10:00,53.45,53.59,53.44,53.59,125064.0,43.0887,43.2015,43.0806,43.2015,125064.0
2017-08-14 15:15:00,53.59,53.62,53.57,53.57,116849.0,43.2015,43.2257,43.1854,43.1854,116849.0
2017-08-14 15:20:00,53.57,53.58,53.51,53.54,59362.0,43.1854,43.1935,43.137,43.1612,59362.0
2017-08-14 15:25:00,53.53,53.6,53.53,53.6,71736.0,43.1532,43.2096,43.1532,43.2096,71736.0
2017-08-14 15:30:00,53.59,53.6,53.54,53.58,120501.0,43.2015,43.2096,43.1612,43.1935,120501.0
2017-08-14 15:35:00,53.57,53.57,53.52,53.55,71789.0,43.1854,43.1854,43.1451,43.1693,71789.0
2017-08-14 15:40:00,53.54,53.55,53.5,53.51,84227.0,43.1612,43.1693,43.129,43.137,84227.0
2017-08-14 15:45:00,53.51,53.52,53.48,53.5,170918.0,43.137,43.1451,43.1129,43.129,170918.0
2017-08-14 15:50:00,53.5,53.56,53.45,53.55,204816.0,43.129,43.1774,43.0887,43.1693,204816.0
2017-08-14 15:55:00,53.56,53.64,53.54,53.55,650200.0,43.1774,43.2418,43.1612,43.1693,650200.0
2017-08-15 09:30:00,53.64,53.74,53.35,53.64,206890.0,43.2418,43.3225,43.0081,43.2418,206890.0
2017-08-15 09:35:00,53.64,53.69,53.57,53.68,58530.0,43.2418,43.2822,43.1854,43.2741,58530.0
2017-08-15 09:40:00,53.68,53.79,53.65,53.68,97950.0,43.2741,43.3628,43.2499,43.2741,97950.0
2017-08-15 09:45:00,53.67,53.67,53.54,53.6,82222.0,43.266,43.266,43.1612,43.2096,82222.0
2017-08-15 09:50:00,53.59,53.6,53.54,53.56,50260.0,43.2015,43.2096,43.1612,43.1774,50260.0
2017-08-15 09:55:00,53.55,53.75,53.54,53.75,136691.0,43.1693,43.3305,43.1612,43.3305,136691.0
2017-08-15 10:00:00,53.74,53.74,53.6,53.61,87124.0,43.3225,43.3225,43.2096,43.2177,87124.0
2017-08-15 10:05:00,53.61,53.65,53.51,53.62,97147.0,43.2177,43.2499,43.137,43.2257,97147.0
2017-08-15 10:10:00,53.61,53.62,53.57,53.62,61340.0,43.2177,43.2257,43.1854,43.2257,61340.0
2017-08-15 10:15:00,53.62,53.65,53.55,53.59,43614.0,43.2257,43.2499,43.1693,43.2015,43614.0
2017-08-15 10:20:00,53.59,53.6,53.55,53.55,34655.0,43.2015,43.2096,43.1693,43.1693,34655.0
2017-08-15 10:25:00,53.55,53.66,53.55,53.66,47038.0,43.1693,43.258,43.1693,43.258,47038.0
2017-08-15 10:30:00,53.65,53.65,53.54,53.58,43144.0,43.2499,43.2499,43.1612,43.1935,43144.0
2017-08-15 10:35:00,53.57,53.65,53.54,53.65,58928.0,43.1854,43.2499,43.1612,43.2499,58928.0
2017-08-15 10:40:00,53.65,53.7,53.64,53.69,47389.0,43.2499,43.2902,43.2418,43.2822,47389.0
2017-08-15 10:45:00,53.69,53.77,53.68,53.72,74189.0,43.2822,43.3466,43.2741,43.3063,74189.0
2017-08-15 10:50:00,53.72,53.8,53.7,53.79,49642.0,43.3063,43.3708,43.2902,43.3628,49642.0
2017-08-15 10:55:00,53.79,53.82,53.75,53.75,49510.0,43.3628,43.387,43.3305,43.3305,49510.0
2017-08-15 11:00:00,53.76,53.77,53.72,53.77,46393.0,43.3386,43.3466,43.3063,43.3466,46393.0
2017-08-15 11:05:00,53.76,53.78,53.73,53.76,37400.0,43.3386,43.3547,43.3144,43.3386,37400.0
2017-08-15 11:10:00,53.76,53.84,53.75,53.81,67642.0,43.3386,43.4031,43.3305,43.3789,67642.0
2017-08-15 11:15:00,53.81,53.82,53.78,53.79,41609.0,43.3789,43.387,43.3547,43.3628,41609.0
2017-08-15 11:20:00,53.79,53.79,53.68,53.69,75865.0,43.3628,43.3628,43.2741,43.2822,75865.0
2017-08-15 11:25:00,53.69,53.74,53.63,53.72,59399.0,43.2822,43.3225,43.2338,43.3063,59399.0
2017-08-15 11:30:00,53.72,53.78,53.72,53.76,35581.0,43.3063,43.3547,43.3063,43.3386,35581.0
2017-08-15 11:35:00,53.77,53.77,53.72,53.73,56081.0,43.3466,43.3466,43.3063,43.3144,56081.0
2017-08-15 11:40:00,53.73,53.8,53.72,53.74,96030.0,43.3144,43.3708,43.3063,43.3225,96030.0
2017-08-15 11:45:00,53.73,53.75,53.67,53.68,43465.0,43.3144,43.3305,43.266,43.2741,43465.0
2017-08-15 11:50:00,53.68,53.68,53.58,53.58,27507.0,43.2741,43.2741,43.1935,43.1935,27507.0
2017-08-15 11:55:00,53.59,53.65,53.57,53.6,38786.0,43.2015,43.2499,43.1854,43.2096,38786.0
2017-08-15 12:00:00,53.61,53.66,53.58,53.66,91666.0,43.2177,43.258,43.1935,43.258,91666.0
2017-08-15 12:05:00,53.66,53.69,53.66,53.68,82847.0,43.258,43.2822,43.258,43.2741,82847.0
2017-08-15 12:10:00,53.68,53.69,53.62,53.68,37859.0,43.2741,43.2822,43.2257,43.2741,37859.0
2017-08-15 12:15:00,53.68,53.7,53.67,53.69,31336.0,43.2741,43.2902,43.266,43.2822,31336.0
2017-08-15 12:20:00,53.68,53.71,53.67,53.69,58947.0,43.2741,43.2983,43.266,43.2822,58947.0
2017-08-15 12:25:00,53.69,53.69,53.68,53.68,10595.0,43.2822,43.2822,43.2741,43.2741,10595.0
2017-08-15 12:30:00,53.69,53.7,53.63,53.67,56204.0,43.2822,43.2902,43.2338,43.266,56204.0
2017-08-15 12:35:00,53.68,53.69,53.62,53.62,22317.0,43.2741,43.2822,43.2257,43.2257,22317.0
2017-08-15 12:40:00,53.63,53.65,53.61,53.64,19726.0,43.2338,43.2499,43.2177,43.2418,19726.0
2017-08-15 12:45:00,53.65,53.69,53.64,53.67,28843.0,43.2499,43.2822,43.2418,43.266,28843.0
2017-08-15 12:50:00,53.68,53.68,53.66,53.67,32043.0,43.2741,43.2741,43.258,43.266,32043.0
2017-08-15 12:55:00,53.66,53.67,53.62,53.63,39149.0,43.258,43.266,43.2257,43.2338,39149.0
2017-08-15 13:00:00,53.62,53.62,53.53,53.56,54139.0,43.2257,43.2257,43.1532,43.1774,54139.0
2017-08-15 13:05:00,53.56,53.58,53.53,53.58,41713.0,43.1774,43.1935,43.1532,43.1935,41713.0
2017-08-15 13:10:00,53.57,53.7,53.57,53.7,106342.0,43.1854,43.2902,43.1854,43.2902,106342.0
2017-08-15 13:15:00,53.69,53.8,53.67,53.71,190764.0,43.2822,43.3708,43.266,43.2983,190764.0
2017-08-15 13:20:00,53.71,53.71,53.65,53.67,36446.0,43.2983,43.2983,43.2499,43.266,36446.0
2017-08-15 13:25:00,53.67,53.89,53.67,53.8,202539.0,43.266,43.4434,43.266,43.3708,202539.0
2017-08-15 13:30:00,53.8,53.84,53.72,53.72,49236.0,43.3708,43.4031,43.3063,43.3063,49236.0
2017-08-15 13:35:00,53.72,53.74,53.68,53.7,63889.0,43.3063,43.3225,43.2741,43.2902,63889.0
2017-08-15 13:40:00,53.7,53.74,53.68,53.68,48557.0,43.2902,43.3225,43.2741,43.2741,48557.0
2017-08-15 13:45:00,53.68,53.74,53.64,53.74,38817.0,43.2741,43.3225,43.2418,43.3225,38817.0
2017-08-15 13:50:00,53.74,53.74,53.71,53.71,35597.0,43.3225,43.3225,43.2983,43.2983,35597.0
2017-08-15 13:55:00,53.71,53.72,53.67,53.7,34401.0,43.2983,43.3063,43.266,43.2902,34401.0
2017-08-15 14:00:00,53.7,53.72,53.68,53.7,36942.0,43.2902,43.3063,43.2741,43.2902,36942.0
2017-08-15 14:05:00,53.71,53.72,53.65,53.71,55979.0,43.2983,43.3063,43.2499,43.2983,55979.0
2017-08-15 14:10:00,53.71,53.73,53.66,53.7,39902.0,43.2983,43.3144,43.258,43.2902,39902.0
2017-08-15 14:15:00,53.69,53.75,53.69,53.73,27269.0,43.2822,43.3305,43.2822,43.3144,27269.0
2017-08-15 14:20:00,53.73,53.75,53.71,53.73,50009.0,43.3144,43.3305,43.2983,43.3144,50009.0
2017-08-15 14:25:00,53.73,53.86,53.71,53.86,168535.0,43.3144,43.4192,43.2983,43.4192,168535.0
2017-08-15 14:30:00,53.85,53.86,53.75,53.79,88134.0,43.4111,43.4192,43.3305,43.3628,88134.0
2017-08-15 14:35:00,53.79,53.85,53.77,53.79,86654.0,43.3628,43.4111,43.3466,43.3628,86654.0
2017-08-15 14:40:00,53.79,53.87,53.79,53.84,154763.0,43.3628,43.4273,43.3628,43.4031,154763.0
2017-08-15 14:45:00,53.84,53.92,53.84,53.85,136131.0,43.4031,43.4676,43.4031,43.4111,136131.0
2017-08-15 14:50:00,53.85,53.92,53.84,53.89,91055.0,43.4111,43.4676,43.4031,43.4434,91055.0
2017-08-15 14:55:00,53.9,53.9,53.83,53.86,95393.0,43.4514,43.4514,43.395,43.4192,95393.0
2017-08-15 15:00:00,53.86,53.86,53.81,53.82,37643.0,43.4192,43.4192,43.3789,43.387,37643.0
2017-08-15 15:05:00,53.81,53.88,53.81,53.85,171982.0,43.3789,43.4353,43.3789,43.4111,171982.0
2017-08-15 15:10:00,53.86,53.95,53.86,53.94,93642.0,43.4192,43.4918,43.4192,43.4837,93642.0
2017-08-15 15:15:00,53.94,53.97,53.94,53.95,120995.0,43.4837,43.5079,43.4837,43.4918,120995.0
2017-08-15 15:20:00,53.96,54.0,53.95,54.0,174442.0,43.4998,43.5321,43.4918,43.5321,174442.0
2017-08-15 15:25:00,53.99,54.05,53.99,54.02,181292.0,43.524,43.5724,43.524,43.5482,181292.0
2017-08-15 15:30:00,54.01,54.08,54.01,54.02,198838.0,43.5401,43.5966,43.5401,43.5482,198838.0
2017-08-15 15:35:00,54.01,54.02,53.98,53.98,85421.0,43.5401,43.5482,43.5159,43.5159,85421.0
2017-08-15 15:40:00,53.98,53.99,53.95,53.99,96536.0,43.5159,43.524,43.4918,43.524,96536.0
2017-08-15 15:45:00,53.99,54.02,53.97,53.97,123180.0,43.524,43.5482,43.5079,43.5079,123180.0
2017-08-15 15:50:00,53.97,53.97,53.88,53.89,259574.0,43.5079,43.5079,43.4353,43.4434,259574.0
2017-08-15 15:55:00,53.9,53.9,53.83,53.88,421910.0,43.4514,43.4514,43.395,43.4353,421910.0
2017-08-16 09:30:00,54.06,54.1,53.85,53.86,141189.0,43.5804,43.6127,43.4111,43.4192,141189.0
2017-08-16 09:35:00,53.87,53.89,53.8,53.85,38043.0,43.4273,43.4434,43.3708,43.4111,38043.0
2017-08-16 09:40:00,53.85,53.97,53.81,53.97,65068.0,43.4111,43.5079,43.3789,43.5079,65068.0
2017-08-16 09:45:00,53.97,53.99,53.89,53.96,101322.0,43.5079,43.524,43.4434,43.4998,101322.0
2017-08-16 09:50:00,53.96,53.98,53.86,53.87,126311.0,43.4998,43.5159,43.4192,43.4273,126311.0
2017-08-16 09:55:00,53.87,53.96,53.83,53.86,84594.0,43.4273,43.4998,43.395,43.4192,84594.0
2017-08-16 10:00:00,53.86,53.98,53.86,53.93,92040.0,43.4192,43.5159,43.4192,43.4756,92040.0
2017-08-16 10:05:00,53.94,54.02,53.92,53.99,41979.0,43.4837,43.5482,43.4676,43.524,41979.0
2017-08-16 10:10:00,53.99,54.03,53.96,54.01,67087.0,43.524,43.5562,43.4998,43.5401,67087.0
2017-08-16 10:15:00,54.0,54.04,53.97,54.03,107308.0,43.5321,43.5643,43.5079,43.5562,107308.0
2017-08-16 10:20:00,54.03,54.04,53.96,53.96,50471.0,43.5562,43.5643,43.4998,43.4998,50471.0
2017-08-16 10:25:00,53.97,54.02,53.96,53.97,25734.0,43.5079,43.5482,43.4998,43.5079,25734.0
2017-08-16 10:30:00,53.98,54.0,53.91,53.93,32546.0,43.5159,43.5321,43.4595,43.4756,32546.0
2017-08-16 10:35:00,53.93,53.97,53.86,53.9,47906.0,43.4756,43.5079,43.4192,43.4514,47906.0
2017-08-16 10:40:00,53.91,53.92,53.87,53.9,51590.0,43.4595,43.4676,43.4273,43.4514,51590.0
2017-08-16 10:45:00,53.9,54.0,53.87,53.88,117226.0,43.4514,43.5321,43.4273,43.4353,117226.0
2017-08-16 10:50:00,53.87,53.88,53.81,53.87,46762.0,43.4273,43.4353,43.3789,43.4273,46762.0
2017-08-16 10:55:00,53.87,53.92,53.86,53.9,35867.0,43.4273,43.4676,43.4192,43.4514,35867.0
2017-08-16 11:00:00,53.89,53.9,53.77,53.77,64924.0,43.4434,43.4514,43.3466,43.3466,64924.0
2017-08-16 11:05:00,53.77,53.8,53.74,53.76,51505.0,43.3466,43.3708,43.3225,43.3386,51505.0
2017-08-16 11:10:00,53.76,53.76,53.68,53.69,57558.0,43.3386,43.3386,43.2741,43.2822,57558.0
2017-08-16 11:15:00,53.69,53.73,53.68,53.69,48589.0,43.2822,43.3144,43.2741,43.2822,48589.0
2017-08-16 11:20:00,53.68,53.71,53.67,53.71,60770.0,43.2741,43.2983,43.266,43.2983,60770.0
2017-08-16 11:25:00,53.71,53.78,53.7,53.74,40968.0,43.2983,43.3547,43.2902,43.3225,40968.0
2017-08-16 11:30:00,53.74,53.77,53.73,53.74,29349.0,43.3225,43.3466,43.3144,43.3225,29349.0
2017-08-16 11:35:00,53.75,53.75,53.68,53.75,39457.0,43.3305,43.3305,43.2741,43.3305,39457.0
2017-08-16 11:40:00,53.74,53.78,53.74,53.77,23780.0,43.3225,43.3547,43.3225,43.3466,23780.0
2017-08-16 11:45:00,53.78,53.81,53.76,53.81,54686.0,43.3547,43.3789,43.3386,43.3789,54686.0
2017-08-16 11:50:00,53.8,53.81,53.73,53.78,122875.0,43.3708,43.3789,43.3144,43.3547,122875.0
2017-08-16 11:55:00,53.78,53.83,53.76,53.83,36424.0,43.3547,43.395,43.3386,43.395,36424.0
2017-08-16 12:00:00,53.83,53.86,53.8,53.8,39341.0,43.395,43.4192,43.3708,43.3708,39341.0
2017-08-16 12:05:00,53.81,53.82,53.73,53.74,80717.0,43.3789,43.387,43.3144,43.3225,80717.0
2017-08-16 12:10:00,53.73,53.73,53.65,53.66,84814.0,43.3144,43.3144,43.2499,43.258,84814.0
2017-08-16 12:15:00,53.67,53.73,53.64,53.71,71340.0,43.266,43.3144,43.2418,43.2983,71340.0
2017-08-16 12:20:00,53.71,53.74,53.7,53.72,42914.0,43.2983,43.3225,43.2902,43.3063,42914.0
2017-08-16 12:25:00,53.73,53.74,53.71,53.72,31202.0,43.3144,43.3225,43.2983,43.3063,31202.0
2017-08-16 12:30:00,53.72,53.72,53.67,53.68,56902.0,43.3063,43.3063,43.266,43.2741,56902.0
2017-08-16 12:35:00,53.67,53.68,53.6,53.61,61429.0,43.266,43.2741,43.2096,43.2177,61429.0
2017-08-16 12:40:00,53.62,53.62,53.6,53.62,37893.0,43.2257,43.2257,43.2096,43.2257,37893.0
2017-08-16 12:45:00,53.61,53.66,53.61,53.63,34778.0,43.2177,43.258,43.2177,43.2338,34778.0
2017-08-16 12:50:00,53.62,53.63,53.58,53.6,31832.0,43.2257,43.2338,43.1935,43.2096,31832.0
2017-08-16 12:55:00,53.59,53.6,53.53,53.59,65557.0,43.2015,43.2096,43.1532,43.2015,65557.0
2017-08-16 13:00:00,53.59,53.65,53.58,53.6,49635.0,43.2015,43.2499,43.1935,43.2096,49635.0
2017-08-16 13:05:00,53.61,53.67,53.6,53.65,74287.0,43.2177,43.266,43.2096,43.2499,74287.0
2017-08-16 13:10:00,53.66,53.66,53.52,53.57,136779.0,43.258,43.258,43.1451,43.1854,136779.0
2017-08-16 13:15:00,53.58,53.6,53.51,53.58,40206.0,43.1935,43.2096,43.137,43.1935,40206.0
2017-08-16 13:20:00,53.58,53.59,53.54,53.56,91328.0,43.1935,43.2015,43.1612,43.1774,91328.0
2017-08-16 13:25:00,53.55,53.59,53.52,53.58,171044.0,43.1693,43.2015,43.1451,43.1935,171044.0
2017-08-16 13:30:00,53.57,53.58,53.55,53.57,64723.0,43.1854,43.1935,43.1693,43.1854,64723.0
2017-08-16 13:35:00,53.58,53.59,53.46,53.48,86692.0,43.1935,43.2015,43.0967,43.1129,86692.0
2017-08-16 13:40:00,53.47,53.48,53.42,53.42,41341.0,43.1048,43.1129,43.0645,43.0645,41341.0
2017-08-16 13:45:00,53.43,53.47,53.4,53.44,143357.0,43.0726,43.1048,43.0484,43.0806,143357.0
2017-08-16 13:50:00,53.45,53.53,53.43,53.45,114610.0,43.0887,43.1532,43.0726,43.0887,114610.0
2017-08-16 13:55:00,53.45,53.54,53.44,53.46,48281.0,43.0887,43.1612,43.0806,43.0967,48281.0
2017-08-16 14:00:00,53.46,53.59,53.41,53.59,88997.0,43.0967,43.2015,43.0564,43.2015,88997.0
2017-08-16 14:05:00,53.59,53.68,53.58,53.65,97694.0,43.2015,43.2741,43.1935,43.2499,97694.0
2017-08-16 14:10:00,53.65,53.67,53.62,53.65,60144.0,43.2499,43.266,43.2257,43.2499,60144.0
2017-08-16 14:15:00,53.65,53.65,53.52,53.54,46640.0,43.2499,43.2499,43.1451,43.1612,46640.0
2017-08-16 14:20:00,53.53,53.54,53.41,53.44,65353.0,43.1532,43.1612,43.0564,43.0806,65353.0
2017-08-16 14:25:00,53.45,53.49,53.39,53.49,67171.0,43.0887,43.1209,43.0403,43.1209,67171.0
2017-08-16 14:30:00,53.48,53.49,53.41,53.46,90237.0,43.1129,43.1209,43.0564,43.0967,90237.0
2017-08-16 14:35:00,53.45,53.48,53.4,53.41,51110.0,43.0887,43.1129,43.0484,43.0564,51110.0
2017-08-16 14:40:00,53.41,53.42,53.39,53.4,43182.0,43.0564,43.0645,43.0403,43.0484,43182.0
2017-08-16 14:45:00,53.41,53.43,53.37,53.43,60430.0,43.0564,43.0726,43.0242,43.0726,60430.0
2017-08-16 14:50:00,53.43,53.44,53.4,53.4,47949.0,43.0726,43.0806,43.0484,43.0484,47949.0
2017-08-16 14:55:00,53.41,53.43,53.38,53.38,56181.0,43.0564,43.0726,43.0322,43.0322,56181.0
2017-08-16 15:00:00,53.39,53.41,53.35,53.36,70654.0,43.0403,43.0564,43.0081,43.0161,70654.0
2017-08-16 15:05:00,53.36,53.37,53.32,53.33,95263.0,43.0161,43.0242,42.9839,42.9919,95263.0
2017-08-16 15:10:00,53.33,53.35,53.31,53.33,53005.0,42.9919,43.0081,42.9758,42.9919,53005.0
2017-08-16 15:15:00,53.33,53.36,53.29,53.3,74579.0,42.9919,43.0161,42.9597,42.9678,74579.0
2017-08-16 15:20:00,53.29,53.32,53.28,53.31,75656.0,42.9597,42.9839,42.9516,42.9758,75656.0
2017-08-16 15:25:00,53.3,53.36,53.3,53.35,72625.0,42.9678,43.0161,42.9678,43.0081,72625.0
2017-08-16 15:30:00,53.35,53.36,53.33,53.34,43050.0,43.0081,43.0161,42.9919,43.0,43050.0
2017-08-16 15:35:00,53.35,53.36,53.3,53.31,84646.0,43.0081,43.0161,42.9678,42.9758,84646.0
2017-08-16 15:40:00,53.31,53.36,53.31,53.34,71918.0,42.9758,43.0161,42.9758,43.0,71918.0
2017-08-16 15:45:00,53.33,53.33,53.28,53.31,174417.0,42.9919,42.9919,42.9516,42.9758,174417.0
2017-08-16 15:50:00,53.31,53.35,53.3,53.33,178513.0,42.9758,43.0081,42.9678,42.9919,178513.0
2017-08-16 15:55:00,53.32,53.33,53.25,53.3,374262.0,42.9839,42.9919,42.9275,42.9678,374262.0
2017-08-17 09:30:00,53.19,53.23,53.05,53.2,107919.0,42.8791,42.9113,42.7662,42.8871,107919.0
2017-08-17 09:35:00,53.2,53.32,53.14,53.26,37370.0,42.8871,42.9839,42.8388,42.9355,37370.0
2017-08-17 09:40:00,53.25,53.38,53.19,53.38,42635.0,42.9275,43.0322,42.8791,43.0322,42635.0
2017-08-17 09:45:00,53.38,53.41,53.33,53.39,73745.0,43.0322,43.0564,42.9919,43.0403,73745.0
2017-08-17 09:50:00,53.39,53.41,53.33,53.33,21380.0,43.0403,43.0564,42.9919,42.9919,21380.0
2017-08-17 09:55:00,53.34,53.38,53.25,53.25,36190.0,43.0,43.0322,42.9275,42.9275,36190.0
2017-08-17 10:00:00,53.25,53.25,53.11,53.11,97226.0,42.9275,42.9275,42.8146,42.8146,97226.0
2017-08-17 10:05:00,53.12,53.16,53.11,53.14,23448.0,42.8227,42.8549,42.8146,42.8388,23448.0
2017-08-17 10:10:00,53.14,53.15,53.01,53.02,100272.0,42.8388,42.8468,42.734,42.742,100272.0
2017-08-17 10:15:00,53.01,53.02,52.86,52.88,103124.0,42.734,42.742,42.6131,42.6292,103124.0
2017-08-17 10:20:00,52.88,52.92,52.82,52.89,78870.0,42.6292,42.6614,42.5808,42.6372,78870.0
2017-08-17 10:25:00,52.89,52.96,52.88,52.95,45777.0,42.6372,42.6937,42.6292,42.6856,45777.0
2017-08-17 10:30:00,52.95,53.05,52.93,53.04,53013.0,42.6856,42.7662,42.6695,42.7582,53013.0
2017-08-17 10:35:00,53.03,53.04,52.9,52.92,43216.0,42.7501,42.7582,42.6453,42.6614,43216.0
2017-08-17 10:40:00,52.92,52.94,52.88,52.92,39287.0,42.6614,42.6775,42.6292,42.6614,39287.0
2017-08-17 10:45:00,52.92,52.98,52.92,52.94,31283.0,42.6614,42.7098,42.6614,42.6775,31283.0
2017-08-17 10:50:00,52.94,52.96,52.89,52.95,21137.0,42.6775,42.6937,42.6372,42.6856,21137.0
2017-08-17 10:55:00,52.96,52.99,52.91,52.94,48703.0,42.6937,42.7179,42.6534,42.6775,48703.0
2017-08-17 11:00:00,52.94,52.97,52.92,52.95,39750.0,42.6775,42.7017,42.6614,42.6856,39750.0
2017-08-17 11:05:00,52.96,53.02,52.95,53.01,24224.0,42.6937,42.742,42.6856,42.734,24224.0
2017-08-17 11:10:00,53.01,53.01,52.96,52.98,42968.0,42.734,42.734,42.6937,42.7098,42968.0
2017-08-17 11:15:00,52.98,52.99,52.94,52.97,25506.0,42.7098,42.7179,42.6775,42.7017,25506.0
2017-08-17 11:20:00,52.97,52.98,52.92,52.93,31933.0,42.7017,42.7098,42.6614,42.6695,31933.0
2017-08-17 11:25:00,52.93,52.99,52.92,52.92,29435.0,42.6695,42.7179,42.6614,42.6614,29435.0
2017-08-17 11:30:00,52.92,52.95,52.88,52.9,37118.0,42.6614,42.6856,42.6292,42.6453,37118.0
2017-08-17 11:35:00,52.9,52.92,52.87,52.9,46943.0,42.6453,42.6614,42.6211,42.6453,46943.0
2017-08-17 11:40:00,52.91,52.91,52.87,52.88,20235.0,42.6534,42.6534,42.6211,42.6292,20235.0
2017-08-17 11:45:00,52.88,52.9,52.8,52.81,30619.0,42.6292,42.6453,42.5647,42.5727,30619.0
2017-08-17 11:50:00,52.82,52.85,52.81,52.84,32256.0,42.5808,42.605,42.5727,42.5969,32256.0
2017-08-17 11:55:00,52.84,52.86,52.81,52.82,25060.0,42.5969,42.6131,42.5727,42.5808,25060.0
2017-08-17 12:00:00,52.82,52.88,52.8,52.87,50652.0,42.5808,42.6292,42.5647,42.6211,50652.0
2017-08-17 12:05:00,52.87,52.89,52.77,52.78,38740.0,42.6211,42.6372,42.5405,42.5486,38740.0
2017-08-17 12:10:00,52.78,52.78,52.7,52.74,57606.0,42.5486,42.5486,42.4841,42.5163,57606.0
2017-08-17 12:15:00,52.73,52.74,52.68,52.7,34189.0,42.5083,42.5163,42.4679,42.4841,34189.0
2017-08-17 12:20:00,52.71,52.73,52.68,52.73,28872.0,42.4921,42.5083,42.4679,42.5083,28872.0
2017-08-17 12:25:00,52.72,52.73,52.68,52.71,27775.0,42.5002,42.5083,42.4679,42.4921,27775.0
2017-08-17 12:30:00,52.71,52.72,52.66,52.66,31800.0,42.4921,42.5002,42.4518,42.4518,31800.0
2017-08-17 12:35:00,52.66,52.69,52.64,52.68,20536.0,42.4518,42.476,42.4357,42.4679,20536.0
2017-08-17 12:40:00,52.67,52.67,52.61,52.61,34575.0,42.4599,42.4599,42.4115,42.4115,34575.0
2017-08-17 12:45:00,52.62,52.65,52.61,52.64,18008.0,42.4196,42.4438,42.4115,42.4357,18008.0
2017-08-17 12:50:00,52.64,52.64,52.57,52.58,56703.0,42.4357,42.4357,42.3793,42.3873,56703.0
2017-08-17 12:55:00,52.58,52.6,52.53,52.55,35759.0,42.3873,42.4035,42.347,42.3631,35759.0
2017-08-17 13:00:00,52.55,52.56,52.51,52.52,80276.0,42.3631,42.3712,42.3309,42.339,80276.0
2017-08-17 13:05:00,52.52,52.57,52.52,52.56,26764.0,42.339,42.3793,42.339,42.3712,26764.0
2017-08-17 13:10:00,52.57,52.58,52.55,52.57,50369.0,42.3793,42.3873,42.3631,42.3793,50369.0
2017-08-17 13:15:00,52.56,52.69,52.54,52.67,91696.0,42.3712,42.476,42.3551,42.4599,91696.0
2017-08-17 13:20:00,52.68,52.69,52.57,52.58,54242.0,42.4679,42.476,42.3793,42.3873,54242.0
2017-08-17 13:25:00,52.58,52.62,52.54,52.54,75411.0,42.3873,42.4196,42.3551,42.3551,75411.0
2017-08-17 13:30:00,52.55,52.61,52.53,52.59,126397.0,42.3631,42.4115,42.347,42.3954,126397.0
2017-08-17 13:35:00,52.6,52.67,52.58,52.62,138629.0,42.4035,42.4599,42.3873,42.4196,138629.0
2017-08-17 13:40:00,52.61,52.62,52.54,52.58,78358.0,42.4115,42.4196,42.3551,42.3873,78358.0
2017-08-17 13:45:00,52.58,52.61,52.57,52.6,33507.0,42.3873,42.4115,42.3793,42.4035,33507.0
2017-08-17 13:50:00,52.6,52.63,52.56,52.62,30538.0,42.4035,42.4276,42.3712,42.4196,30538.0
2017-08-17 13:55:00,52.62,52.66,52.61,52.66,37597.0,42.4196,42.4518,42.4115,42.4518,37597.0
2017-08-17 14:00:00,52.66,52.67,52.6,52.6,47107.0,42.4518,42.4599,42.4035,42.4035,47107.0
2017-08-17 14:05:00,52.61,52.63,52.58,52.6,23466.0,42.4115,42.4276,42.3873,42.4035,23466.0
2017-08-17 14:10:00,52.61,52.62,52.55,52.55,21538.0,42.4115,42.4196,42.3631,42.3631,21538.0
2017-08-17 14:15:00,52.56,52.56,52.48,52.5,85757.0,42.3712,42.3712,42.3067,42.3228,85757.0
2017-08-17 14:20:00,52.49,52.53,52.45,52.51,42687.0,42.3148,42.347,42.2825,42.3309,42687.0
2017-08-17 14:25:00,52.52,52.58,52.51,52.58,30037.0,42.339,42.3873,42.3309,42.3873,30037.0
2017-08-17 14:30:00,52.58,52.59,52.53,52.53,37863.0,42.3873,42.3954,42.347,42.347,37863.0
2017-08-17 14:35:00,52.53,52.58,52.5,52.5,34528.0,42.347,42.3873,42.3228,42.3228,34528.0
2017-08-17 14:40:00,52.5,52.52,52.47,52.49,26021.0,42.3228,42.339,42.2987,42.3148,26021.0
2017-08-17 14:45:00,52.49,52.55,52.46,52.52,27361.0,42.3148,42.3631,42.2906,42.339,27361.0
2017-08-17 14:50:00,52.53,52.55,52.49,52.53,56254.0,42.347,42.3631,42.3148,42.347,56254.0
2017-08-17 14:55:00,52.54,52.57,52.52,52.56,30562.0,42.3551,42.3793,42.339,42.3712,30562.0
2017-08-17 15:00:00,52.56,52.56,52.49,52.51,57531.0,42.3712,42.3712,42.3148,42.3309,57531.0
2017-08-17 15:05:00,52.5,52.51,52.46,52.5,44527.0,42.3228,42.3309,42.2906,42.3228,44527.0
2017-08-17 15:10:00,52.5,52.5,52.45,52.46,40110.0,42.3228,42.3228,42.2825,42.2906,40110.0
2017-08-17 15:15:00,52.45,52.48,52.41,52.45,61411.0,42.2825,42.3067,42.2503,42.2825,61411.0
2017-08-17 15:20:00,52.44,52.49,52.42,52.43,49594.0,42.2745,42.3148,42.2583,42.2664,49594.0
2017-08-17 15:25:00,52.44,52.47,52.43,52.45,62716.0,42.2745,42.2987,42.2664,42.2825,62716.0
2017-08-17 15:30:00,52.45,52.52,52.42,52.48,79489.0,42.2825,42.339,42.2583,42.3067,79489.0
2017-08-17 15:35:00,52.48,52.48,52.38,52.4,73525.0,42.3067,42.3067,42.2261,42.2422,73525.0
2017-08-17 15:40:00,52.4,52.41,52.34,52.38,149030.0,42.2422,42.2503,42.1939,42.2261,149030.0
2017-08-17 15:45:00,52.38,52.38,52.32,52.36,146308.0,42.2261,42.2261,42.1777,42.21,146308.0
2017-08-17 15:50:00,52.36,52.37,52.3,52.36,183453.0,42.21,42.218,42.1616,42.21,183453.0
2017-08-17 15:55:00,52.36,52.38,52.27,52.27,389241.0,42.21,42.2261,42.1374,42.1374,389241.0
2017-08-18 09:30:00,52.26,52.4,52.16,52.26,590313.0,42.1294,42.2422,42.0487,42.1294,590313.0
2017-08-18 09:35:00,52.28,52.35,52.21,52.24,56870.0,42.1455,42.2019,42.0891,42.1132,56870.0
2017-08-18 09:40:00,52.23,52.26,52.16,52.19,89617.0,42.1052,42.1294,42.0487,42.0729,89617.0
2017-08-18 09:45:00,52.2,52.2,52.12,52.16,45100.0,42.081,42.081,42.0165,42.0487,45100.0
2017-08-18 09:50:00,52.16,52.2,52.02,52.03,69676.0,42.0487,42.081,41.9359,41.9439,69676.0
2017-08-18 09:55:00,52.02,52.06,52.01,52.03,50705.0,41.9359,41.9681,41.9278,41.9439,50705.0
2017-08-18 10:00:00,52.03,52.24,51.97,52.24,136487.0,41.9439,42.1132,41.8956,42.1132,136487.0
2017-08-18 10:05:00,52.24,52.27,52.21,52.23,40980.0,42.1132,42.1374,42.0891,42.1052,40980.0
2017-08-18 10:10:00,52.23,52.23,52.16,52.23,27555.0,42.1052,42.1052,42.0487,42.1052,27555.0
2017-08-18 10:15:00,52.22,52.32,52.2,52.2,57856.0,42.0971,42.1777,42.081,42.081,57856.0
2017-08-18 10:20:00,52.2,52.26,52.17,52.23,38418.0,42.081,42.1294,42.0568,42.1052,38418.0
2017-08-18 10:25:00,52.23,52.24,52.2,52.22,27320.0,42.1052,42.1132,42.081,42.0971,27320.0
2017-08-18 10:30:00,52.21,52.22,52.16,52.21,72222.0,42.0891,42.0971,42.0487,42.0891,72222.0
2017-08-18 10:35:00,52.21,52.24,52.2,52.23,33669.0,42.0891,42.1132,42.081,42.1052,33669.0
2017-08-18 10:40:00,52.23,52.27,52.22,52.24,31931.0,42.1052,42.1374,42.0971,42.1132,31931.0
2017-08-18 10:45:00,52.25,52.25,52.11,52.12,39573.0,42.1213,42.1213,42.0084,42.0165,39573.0
2017-08-18 10:50:00,52.12,52.17,52.1,52.14,22227.0,42.0165,42.0568,42.0004,42.0326,22227.0
2017-08-18 10:55:00,52.13,52.17,52.11,52.13,24163.0,42.0246,42.0568,42.0084,42.0246,24163.0
2017-08-18 11:00:00,52.12,52.15,52.01,52.04,72257.0,42.0165,42.0407,41.9278,41.952,72257.0
2017-08-18 11:05:00,52.04,52.06,51.99,52.02,38680.0,41.952,41.9681,41.9117,41.9359,38680.0
2017-08-18 11:10:00,52.02,52.07,52.01,52.05,62243.0,41.9359,41.9762,41.9278,41.9601,62243.0
2017-08-18 11:15:00,52.05,52.16,52.02,52.14,51059.0,41.9601,42.0487,41.9359,42.0326,51059.0
2017-08-18 11:20:00,52.14,52.14,52.09,52.1,47565.0,42.0326,42.0326,41.9923,42.0004,47565.0
2017-08-18 11:25:00,52.11,52.22,52.11,52.2,32179.0,42.0084,42.0971,42.0084,42.081,32179.0
2017-08-18 11:30:00,52.2,52.25,52.15,52.22,42187.0,42.081,42.1213,42.0407,42.0971,42187.0
2017-08-18 11:35:00,52.22,52.22,52.16,52.2,26284.0,42.0971,42.0971,42.0487,42.081,26284.0
2017-08-18 11:40:00,52.21,52.21,52.14,52.17,24780.0,42.0891,42.0891,42.0326,42.0568,24780.0
2017-08-18 11:45:00,52.17,52.21,52.13,52.2,34620.0,42.0568,42.0891,42.0246,42.081,34620.0
2017-08-18 11:50:00,52.2,52.28,52.19,52.28,33242.0,42.081,42.1455,42.0729,42.1455,33242.0
2017-08-18 11:55:00,52.27,52.31,52.26,52.29,56733.0,42.1374,42.1697,42.1294,42.1535,56733.0
2017-08-18 12:00:00,52.3,52.32,52.26,52.27,83972.0,42.1616,42.1777,42.1294,42.1374,83972.0
2017-08-18 12:05:00,52.27,52.3,52.26,52.29,60143.0,42.1374,42.1616,42.1294,42.1535,60143.0
2017-08-18 12:10:00,52.28,52.3,52.26,52.27,32446.0,42.1455,42.1616,42.1294,42.1374,32446.0
2017-08-18 12:15:00,52.27,52.27,52.2,52.2,36485.0,42.1374,42.1374,42.081,42.081,36485.0
2017-08-18 12:20:00,52.2,52.22,52.17,52.2,21781.0,42.081,42.0971,42.0568,42.081,21781.0
2017-08-18 12:25:00,52.21,52.29,52.21,52.28,19971.0,42.0891,42.1535,42.0891,42.1455,19971.0
2017-08-18 12:30:00,52.28,52.3,52.24,52.28,46674.0,42.1455,42.1616,42.1132,42.1455,46674.0
2017-08-18 12:35:00,52.28,52.29,52.24,52.28,29415.0,42.1455,42.1535,42.1132,42.1455,29415.0
2017-08-18 12:40:00,52.29,52.42,52.28,52.32,47203.0,42.1535,42.2583,42.1455,42.1777,47203.0
2017-08-18 12:45:00,52.33,52.33,52.24,52.3,31067.0,42.1858,42.1858,42.1132,42.1616,31067.0
2017-08-18 12:50:00,52.3,52.32,52.26,52.31,18503.0,42.1616,42.1777,42.1294,42.1697,18503.0
2017-08-18 12:55:00,52.32,52.33,52.27,52.27,23698.0,42.1777,42.1858,42.1374,42.1374,23698.0
2017-08-18 13:00:00,52.28,52.3,52.2,52.23,29888.0,42.1455,42.1616,42.081,42.1052,29888.0
2017-08-18 13:05:00,52.22,52.28,52.21,52.27,43061.0,42.0971,42.1455,42.0891,42.1374,43061.0
2017-08-18 13:10:00,52.28,52.31,52.23,52.23,24733.0,42.1455,42.1697,42.1052,42.1052,24733.0
2017-08-18 13:15:00,52.24,52.26,52.2,52.2,29804.0,42.1132,42.1294,42.081,42.081,29804.0
2017-08-18 13:20:00,52.2,52.22,52.18,52.2,22803.0,42.081,42.0971,42.0649,42.081,22803.0
2017-08-18 13:25:00,52.21,52.22,52.18,52.19,15945.0,42.0891,42.0971,42.0649,42.0729,15945.0
2017-08-18 13:30:00,52.19,52.21,52.18,52.18,14819.0,42.0729,42.0891,42.0649,42.0649,14819.0
2017-08-18 13:35:00,52.18,52.19,52.1,52.11,31052.0,42.0649,42.0729,42.0004,42.0084,31052.0
2017-08-18 13:40:00,52.1,52.11,52.07,52.09,26319.0,42.0004,42.0084,41.9762,41.9923,26319.0
2017-08-18 13:45:00,52.08,52.11,52.06,52.06,30443.0,41.9843,42.0084,41.9681,41.9681,30443.0
2017-08-18 13:50:00,52.07,52.09,52.03,52.05,36728.0,41.9762,41.9923,41.9439,41.9601,36728.0
2017-08-18 13:55:00,52.05,52.06,51.98,51.98,65268.0,41.9601,41.9681,41.9036,41.9036,65268.0
2017-08-18 14:00:00,51.99,52.08,51.98,52.06,54244.0,41.9117,41.9843,41.9036,41.9681,54244.0
2017-08-18 14:05:00,52.06,52.1,52.06,52.1,30301.0,41.9681,42.0004,41.9681,42.0004,30301.0
2017-08-18 14:10:00,52.09,52.13,52.09,52.11,21405.0,41.9923,42.0246,41.9923,42.0084,21405.0
2017-08-18 14:15:00,52.11,52.13,52.1,52.12,33211.0,42.0084,42.0246,42.0004,42.0165,33211.0
2017-08-18 14:20:00,52.12,52.14,52.11,52.13,23720.0,42.0165,42.0326,42.0084,42.0246,23720.0
2017-08-18 14:25:00,52.13,52.19,52.12,52.17,165269.0,42.0246,42.0729,42.0165,42.0568,165269.0
2017-08-18 14:30:00,52.17,52.18,52.12,52.12,34619.0,42.0568,42.0649,42.0165,42.0165,34619.0
2017-08-18 14:35:00,52.13,52.15,52.11,52.12,32079.0,42.0246,42.0407,42.0084,42.0165,32079.0
2017-08-18 14:40:00,52.11,52.13,52.1,52.12,21830.0,42.0084,42.0246,42.0004,42.0165,21830.0
2017-08-18 14:45:00,52.12,52.12,52.07,52.08,28069.0,42.0165,42.0165,41.9762,41.9843,28069.0
2017-08-18 14:50:00,52.08,52.1,52.05,52.05,25093.0,41.9843,42.0004,41.9601,41.9601,25093.0
2017-08-18 14:55:00,52.05,52.12,52.05,52.1,46444.0,41.9601,42.0165,41.9601,42.0004,46444.0
2017-08-18 15:00:00,52.11,52.14,52.09,52.12,78661.0,42.0084,42.0326,41.9923,42.0165,78661.0
2017-08-18 15:05:00,52.13,52.19,52.12,52.19,27690.0,42.0246,42.0729,42.0165,42.0729,27690.0
2017-08-18 15:10:00,52.18,52.19,52.16,52.16,30281.0,42.0649,42.0729,42.0487,42.0487,30281.0
2017-08-18 15:15:00,52.17,52.17,52.1,52.12,104530.0,42.0568,42.0568,42.0004,42.0165,104530.0
2017-08-18 15:20:00,52.12,52.14,52.08,52.14,79837.0,42.0165,42.0326,41.9843,42.0326,79837.0
2017-08-18 15:25:00,52.14,52.14,52.12,52.14,74302.0,42.0326,42.0326,42.0165,42.0326,74302.0
2017-08-18 15:30:00,52.14,52.15,52.12,52.15,100135.0,42.0326,42.0407,42.0165,42.0407,100135.0
2017-08-18 15:35:00,52.15,52.16,52.1,52.11,135597.0,42.0407,42.0487,42.0004,42.0084,135597.0
2017-08-18 15:40:00,52.11,52.14,52.11,52.13,68510.0,42.0084,42.0326,42.0084,42.0246,68510.0
2017-08-18 15:45:00,52.12,52.13,52.05,52.05,92856.0,42.0165,42.0246,41.9601,41.9601,92856.0
2017-08-18 15:50:00,52.05,52.05,51.94,51.98,267059.0,41.9601,41.9601,41.8714,41.9036,267059.0
2017-08-18 15:55:00,51.98,51.98,51.9,51.93,474560.0,41.9036,41.9036,41.8391,41.8633,474560.0
2017-08-21 09:30:00,51.99,52.05,51.88,51.91,184551.0,41.9117,41.9601,41.823,41.8472,184551.0
2017-08-21 09:35:00,51.91,51.91,51.78,51.8,135454.0,41.8472,41.8472,41.7424,41.7585,135454.0
2017-08-21 09:40:00,51.8,51.95,51.79,51.93,64836.0,41.7585,41.8795,41.7505,41.8633,64836.0
2017-08-21 09:45:00,51.93,51.94,51.83,51.9,41365.0,41.8633,41.8714,41.7827,41.8391,41365.0
2017-08-21 09:50:00,51.9,51.9,51.82,51.83,56509.0,41.8391,41.8391,41.7747,41.7827,56509.0
2017-08-21 09:55:00,51.83,51.84,51.68,51.69,95959.0,41.7827,41.7908,41.6618,41.6699,95959.0
2017-08-21 10:00:00,51.69,51.76,51.68,51.74,43993.0,41.6699,41.7263,41.6618,41.7102,43993.0
2017-08-21 10:05:00,51.74,51.76,51.62,51.73,79297.0,41.7102,41.7263,41.6134,41.7021,79297.0
2017-08-21 10:10:00,51.72,51.73,51.67,51.7,42445.0,41.694,41.7021,41.6537,41.6779,42445.0
2017-08-21 10:15:00,51.7,51.71,51.66,51.68,29456.0,41.6779,41.686,41.6457,41.6618,29456.0
2017-08-21 10:20:00,51.67,51.68,51.53,51.54,99537.0,41.6537,41.6618,41.5409,41.5489,99537.0
2017-08-21 10:25:00,51.55,51.57,51.52,51.53,47336.0,41.557,41.5731,41.5328,41.5409,47336.0
2017-08-21 10:30:00,51.53,51.58,51.52,51.55,42811.0,41.5409,41.5812,41.5328,41.557,42811.0
2017-08-21 10:35:00,51.55,51.55,51.5,51.52,93913.0,41.557,41.557,41.5167,41.5328,93913.0
2017-08-21 10:40:00,51.52,51.6,51.51,51.58,66954.0,41.5328,41.5973,41.5248,41.5812,66954.0
2017-08-21 10:45:00,51.58,51.59,51.56,51.57,63089.0,41.5812,41.5892,41.5651,41.5731,63089.0
2017-08-21 10:50:00,51.56,51.58,51.54,51.58,36765.0,41.5651,41.5812,41.5489,41.5812,36765.0
2017-08-21 10:55:00,51.57,51.6,51.55,51.59,52363.0,41.5731,41.5973,41.557,41.5892,52363.0
2017-08-21 11:00:00,51.59,51.6,51.55,51.6,76776.0,41.5892,41.5973,41.557,41.5973,76776.0
2017-08-21 11:05:00,51.6,51.61,51.56,51.6,55209.0,41.5973,41.6054,41.5651,41.5973,55209.0
2017-08-21 11:10:00,51.59,51.79,51.59,51.79,81299.0,41.5892,41.7505,41.5892,41.7505,81299.0
2017-08-21 11:15:00,51.79,51.82,51.78,51.8,41013.0,41.7505,41.7747,41.7424,41.7585,41013.0
2017-08-21 11:20:00,51.79,51.81,51.77,51.79,49019.0,41.7505,41.7666,41.7343,41.7505,49019.0
2017-08-21 11:25:00,51.8,51.84,51.78,51.83,55234.0,41.7585,41.7908,41.7424,41.7827,55234.0
2017-08-21 11:30:00,51.84,51.9,51.81,51.88,45102.0,41.7908,41.8391,41.7666,41.823,45102.0
2017-08-21 11:35:00,51.88,51.88,51.83,51.87,30832.0,41.823,41.823,41.7827,41.815,30832.0
2017-08-21 11:40:00,51.88,51.91,51.87,51.9,28538.0,41.823,41.8472,41.815,41.8391,28538.0
2017-08-21 11:45:00,51.9,51.91,51.86,51.88,19298.0,41.8391,41.8472,41.8069,41.823,19298.0
2017-08-21 11:50:00,51.87,51.88,51.84,51.86,16518.0,41.815,41.823,41.7908,41.8069,16518.0
2017-08-21 11:55:00,51.86,51.88,51.84,51.85,25163.0,41.8069,41.823,41.7908,41.7988,25163.0
2017-08-21 12:00:00,51.85,51.92,51.84,51.89,53192.0,41.7988,41.8553,41.7908,41.8311,53192.0
2017-08-21 12:05:00,51.89,51.89,51.84,51.84,19095.0,41.8311,41.8311,41.7908,41.7908,19095.0
2017-08-21 12:10:00,51.85,51.86,51.83,51.83,27188.0,41.7988,41.8069,41.7827,41.7827,27188.0
2017-08-21 12:15:00,51.83,51.92,51.82,51.89,74413.0,41.7827,41.8553,41.7747,41.8311,74413.0
2017-08-21 12:20:00,51.88,51.92,51.84,51.9,19649.0,41.823,41.8553,41.7908,41.8391,19649.0
2017-08-21 12:25:00,51.91,51.97,51.9,51.95,58088.0,41.8472,41.8956,41.8391,41.8795,58088.0
2017-08-21 12:30:00,51.94,52.01,51.92,52.01,34841.0,41.8714,41.9278,41.8553,41.9278,34841.0
2017-08-21 12:35:00,52.01,52.03,51.98,52.0,42039.0,41.9278,41.9439,41.9036,41.9198,42039.0
2017-08-21 12:40:00,51.99,52.0,51.94,51.94,42480.0,41.9117,41.9198,41.8714,41.8714,42480.0
2017-08-21 12:45:00,51.94,52.0,51.92,51.99,27854.0,41.8714,41.9198,41.8553,41.9117,27854.0
2017-08-21 12:50:00,51.98,52.0,51.96,51.97,19841.0,41.9036,41.9198,41.8875,41.8956,19841.0
2017-08-21 12:55:00,51.96,51.98,51.94,51.94,15646.0,41.8875,41.9036,41.8714,41.8714,15646.0
2017-08-21 13:00:00,51.95,52.01,51.93,51.98,53924.0,41.8795,41.9278,41.8633,41.9036,53924.0
2017-08-21 13:05:00,51.98,51.99,51.95,51.95,26268.0,41.9036,41.9117,41.8795,41.8795,26268.0
2017-08-21 13:10:00,51.95,51.97,51.91,51.91,28679.0,41.8795,41.8956,41.8472,41.8472,28679.0
2017-08-21 13:15:00,51.92,51.92,51.87,51.89,18514.0,41.8553,41.8553,41.815,41.8311,18514.0
2017-08-21 13:20:00,51.89,51.92,51.88,51.91,25376.0,41.8311,41.8553,41.823,41.8472,25376.0
2017-08-21 13:25:00,51.91,51.92,51.85,51.85,28927.0,41.8472,41.8553,41.7988,41.7988,28927.0
2017-08-21 13:30:00,51.85,51.9,51.84,51.86,20955.0,41.7988,41.8391,41.7908,41.8069,20955.0
2017-08-21 13:35:00,51.86,51.86,51.81,51.84,16346.0,41.8069,41.8069,41.7666,41.7908,16346.0
2017-08-21 13:40:00,51.84,51.86,51.82,51.82,10951.0,41.7908,41.8069,41.7747,41.7747,10951.0
2017-08-21 13:45:00,51.82,51.83,51.8,51.83,23251.0,41.7747,41.7827,41.7585,41.7827,23251.0
2017-08-21 13:50:00,51.83,51.84,51.79,51.8,24755.0,41.7827,41.7908,41.7505,41.7585,24755.0
2017-08-21 13:55:00,51.79,51.8,51.77,51.78,20545.0,41.7505,41.7585,41.7343,41.7424,20545.0
2017-08-21 14:00:00,51.78,51.86,51.78,51.81,92779.0,41.7424,41.8069,41.7424,41.7666,92779.0
2017-08-21 14:05:00,51.81,51.87,51.8,51.84,60664.0,41.7666,41.815,41.7585,41.7908,60664.0
2017-08-21 14:10:00,51.84,51.86,51.83,51.84,28233.0,41.7908,41.8069,41.7827,41.7908,28233.0
2017-08-21 14:15:00,51.85,51.86,51.83,51.84,34101.0,41.7988,41.8069,41.7827,41.7908,34101.0
2017-08-21 14:20:00,51.84,51.86,51.83,51.86,48433.0,41.7908,41.8069,41.7827,41.8069,48433.0
2017-08-21 14:25:00,51.86,51.89,51.85,51.87,25853.0,41.8069,41.8311,41.7988,41.815,25853.0
2017-08-21 14:30:00,51.86,51.9,51.85,51.85,17383.0,41.8069,41.8391,41.7988,41.7988,17383.0
2017-08-21 14:35:00,51.85,51.88,51.83,51.84,61042.0,41.7988,41.823,41.7827,41.7908,61042.0
2017-08-21 14:40:00,51.84,51.89,51.83,51.89,31748.0,41.7908,41.8311,41.7827,41.8311,31748.0
2017-08-21 14:45:00,51.89,51.94,51.88,51.9,65342.0,41.8311,41.8714,41.823,41.8391,65342.0
2017-08-21 14:50:00,51.9,51.93,51.89,51.92,32270.0,41.8391,41.8633,41.8311,41.8553,32270.0
2017-08-21 14:55:00,51.92,51.94,51.89,51.92,32400.0,41.8553,41.8714,41.8311,41.8553,32400.0
2017-08-21 15:00:00,51.92,51.92,51.84,51.84,78052.0,41.8553,41.8553,41.7908,41.7908,78052.0
2017-08-21 15:05:00,51.84,51.85,51.83,51.83,34942.0,41.7908,41.7988,41.7827,41.7827,34942.0
2017-08-21 15:10:00,51.84,51.84,51.73,51.77,55781.0,41.7908,41.7908,41.7021,41.7343,55781.0
2017-08-21 15:15:00,51.77,51.81,51.77,51.8,42897.0,41.7343,41.7666,41.7343,41.7585,42897.0
2017-08-21 15:20:00,51.81,51.89,51.8,51.89,52367.0,41.7666,41.8311,41.7585,41.8311,52367.0
2017-08-21 15:25:00,51.89,51.92,51.88,51.92,57865.0,41.8311,41.8553,41.823,41.8553,57865.0
2017-08-21 15:30:00,51.91,51.93,51.9,51.91,44899.0,41.8472,41.8633,41.8391,41.8472,44899.0
2017-08-21 15:35:00,51.91,51.92,51.89,51.9,54271.0,41.8472,41.8553,41.8311,41.8391,54271.0
2017-08-21 15:40:00,51.91,51.96,51.9,51.95,100588.0,41.8472,41.8875,41.8391,41.8795,100588.0
2017-08-21 15:45:00,51.96,52.0,51.95,51.98,101459.0,41.8875,41.9198,41.8795,41.9036,101459.0
2017-08-21 15:50:00,51.99,52.08,51.98,52.0,162540.0,41.9117,41.9843,41.9036,41.9198,162540.0
2017-08-21 15:55:00,52.0,52.02,51.96,51.98,348976.0,41.9198,41.9359,41.8875,41.9036,348976.0
2017-08-22 09:30:00,52.2,52.48,52.2,52.32,132434.0,42.081,42.3067,42.081,42.1777,132434.0
2017-08-22 09:35:00,52.33,52.43,52.3,52.4,98930.0,42.1858,42.2664,42.1616,42.2422,98930.0
2017-08-22 09:40:00,52.41,52.47,52.36,52.42,104503.0,42.2503,42.2987,42.21,42.2583,104503.0
2017-08-22 09:45:00,52.42,52.52,52.42,52.44,48202.0,42.2583,42.339,42.2583,42.2745,48202.0
2017-08-22 09:50:00,52.45,52.56,52.45,52.54,32819.0,42.2825,42.3712,42.2825,42.3551,32819.0
2017-08-22 09:55:00,52.54,52.54,52.4,52.4,46458.0,42.3551,42.3551,42.2422,42.2422,46458.0
2017-08-22 10:00:00,52.4,52.44,52.37,52.41,56777.0,42.2422,42.2745,42.218,42.2503,56777.0
2017-08-22 10:05:00,52.42,52.43,52.4,52.42,36503.0,42.2583,42.2664,42.2422,42.2583,36503.0
2017-08-22 10:10:00,52.41,52.43,52.41,52.42,17045.0,42.2503,42.2664,42.2503,42.2583,17045.0
2017-08-22 10:15:00,52.41,52.44,52.4,52.44,76246.0,42.2503,42.2745,42.2422,42.2745,76246.0
2017-08-22 10:20:00,52.43,52.47,52.42,52.47,38323.0,42.2664,42.2987,42.2583,42.2987,38323.0
2017-08-22 10:25:00,52.47,52.5,52.46,52.5,37876.0,42.2987,42.3228,42.2906,42.3228,37876.0
2017-08-22 10:30:00,52.5,52.52,52.5,52.5,20187.0,42.3228,42.339,42.3228,42.3228,20187.0
2017-08-22 10:35:00,52.51,52.53,52.48,52.51,28520.0,42.3309,42.347,42.3067,42.3309,28520.0
2017-08-22 10:40:00,52.5,52.52,52.49,52.52,23646.0,42.3228,42.339,42.3148,42.339,23646.0
2017-08-22 10:45:00,52.52,52.62,52.51,52.58,81372.0,42.339,42.4196,42.3309,42.3873,81372.0
2017-08-22 10:50:00,52.58,52.58,52.53,52.56,33584.0,42.3873,42.3873,42.347,42.3712,33584.0
2017-08-22 10:55:00,52.55,52.56,52.51,52.55,27826.0,42.3631,42.3712,42.3309,42.3631,27826.0
2017-08-22 11:00:00,52.55,52.57,52.52,52.53,30546.0,42.3631,42.3793,42.339,42.347,30546.0
2017-08-22 11:05:00,52.53,52.59,52.52,52.59,75099.0,42.347,42.3954,42.339,42.3954,75099.0
2017-08-22 11:10:00,52.58,52.59,52.48,52.53,54691.0,42.3873,42.3954,42.3067,42.347,54691.0
2017-08-22 11:15:00,52.53,52.54,52.51,52.53,32183.0,42.347,42.3551,42.3309,42.347,32183.0
2017-08-22 11:20:00,52.52,52.54,52.5,52.54,33702.0,42.339,42.3551,42.3228,42.3551,33702.0
2017-08-22 11:25:00,52.54,52.54,52.47,52.54,50396.0,42.3551,42.3551,42.2987,42.3551,50396.0
2017-08-22 11:30:00,52.54,52.6,52.53,52.56,42417.0,42.3551,42.4035,42.347,42.3712,42417.0
2017-08-22 11:35:00,52.56,52.59,52.53,52.54,25706.0,42.3712,42.3954,42.347,42.3551,25706.0
2017-08-22 11:40:00,52.55,52.55,52.46,52.47,30268.0,42.3631,42.3631,42.2906,42.2987,30268.0
2017-08-22 11:45:00,52.46,52.53,52.46,52.52,29849.0,42.2906,42.347,42.2906,42.339,29849.0
2017-08-22 11:50:00,52.52,52.53,52.49,52.5,16717.0,42.339,42.347,42.3148,42.3228,16717.0
2017-08-22 11:55:00,52.49,52.5,52.46,52.47,29087.0,42.3148,42.3228,42.2906,42.2987,29087.0
2017-08-22 12:00:00,52.46,52.53,52.45,52.52,49204.0,42.2906,42.347,42.2825,42.339,49204.0
2017-08-22 12:05:00,52.52,52.53,52.46,52.46,34140.0,42.339,42.347,42.2906,42.2906,34140.0
2017-08-22 12:10:00,52.46,52.46,52.41,52.42,55292.0,42.2906,42.2906,42.2503,42.2583,55292.0
2017-08-22 12:15:00,52.42,52.45,52.42,52.43,31308.0,42.2583,42.2825,42.2583,42.2664,31308.0
2017-08-22 12:20:00,52.44,52.48,52.43,52.47,46542.0,42.2745,42.3067,42.2664,42.2987,46542.0
2017-08-22 12:25:00,52.47,52.47,52.42,52.44,21650.0,42.2987,42.2987,42.2583,42.2745,21650.0
2017-08-22 12:30:00,52.43,52.44,52.38,52.38,21571.0,42.2664,42.2745,42.2261,42.2261,21571.0
2017-08-22 12:35:00,52.39,52.44,52.38,52.43,19758.0,42.2342,42.2745,42.2261,42.2664,19758.0
2017-08-22 12:40:00,52.43,52.44,52.41,52.43,22043.0,42.2664,42.2745,42.2503,42.2664,22043.0
2017-08-22 12:45:00,52.43,52.44,52.41,52.44,22873.0,42.2664,42.2745,42.2503,42.2745,22873.0
2017-08-22 12:50:00,52.44,52.44,52.39,52.4,11989.0,42.2745,42.2745,42.2342,42.2422,11989.0
2017-08-22 12:55:00,52.39,52.41,52.39,52.4,33307.0,42.2342,42.2503,42.2342,42.2422,33307.0
2017-08-22 13:00:00,52.41,52.43,52.4,52.43,33298.0,42.2503,42.2664,42.2422,42.2664,33298.0
2017-08-22 13:05:00,52.43,52.43,52.38,52.38,15431.0,42.2664,42.2664,42.2261,42.2261,15431.0
2017-08-22 13:10:00,52.38,52.4,52.38,52.39,16423.0,42.2261,42.2422,42.2261,42.2342,16423.0
2017-08-22 13:15:00,52.39,52.4,52.33,52.33,52332.0,42.2342,42.2422,42.1858,42.1858,52332.0
2017-08-22 13:20:00,52.33,52.33,52.28,52.29,53192.0,42.1858,42.1858,42.1455,42.1535,53192.0
2017-08-22 13:25:00,52.29,52.3,52.27,52.29,30661.0,42.1535,42.1616,42.1374,42.1535,30661.0
2017-08-22 13:30:00,52.28,52.29,52.27,52.27,30392.0,42.1455,42.1535,42.1374,42.1374,30392.0
2017-08-22 13:35:00,52.28,52.33,52.27,52.33,32374.0,42.1455,42.1858,42.1374,42.1858,32374.0
2017-08-22 13:40:00,52.31,52.32,52.27,52.28,20473.0,42.1697,42.1777,42.1374,42.1455,20473.0
2017-08-22 13:45:00,52.29,52.29,52.26,52.29,18136.0,42.1535,42.1535,42.1294,42.1535,18136.0
2017-08-22 13:50:00,52.29,52.3,52.27,52.29,22532.0,42.1535,42.1616,42.1374,42.1535,22532.0
2017-08-22 13:55:00,52.29,52.29,52.26,52.27,23904.0,42.1535,42.1535,42.1294,42.1374,23904.0
2017-08-22 14:00:00,52.28,52.3,52.27,52.28,30149.0,42.1455,42.1616,42.1374,42.1455,30149.0
2017-08-22 14:05:00,52.28,52.3,52.27,52.3,30313.0,42.1455,42.1616,42.1374,42.1616,30313.0
2017-08-22 14:10:00,52.31,52.34,52.3,52.32,34529.0,42.1697,42.1939,42.1616,42.1777,34529.0
2017-08-22 14:15:00,52.32,52.38,52.31,52.38,33368.0,42.1777,42.2261,42.1697,42.2261,33368.0
2017-08-22 14:20:00,52.38,52.42,52.36,52.42,41830.0,42.2261,42.2583,42.21,42.2583,41830.0
2017-08-22 14:25:00,52.42,52.5,52.41,52.5,52354.0,42.2583,42.3228,42.2503,42.3228,52354.0
2017-08-22 14:30:00,52.49,52.5,52.44,52.48,36005.0,42.3148,42.3228,42.2745,42.3067,36005.0
2017-08-22 14:35:00,52.48,52.49,52.45,52.48,29291.0,42.3067,42.3148,42.2825,42.3067,29291.0
2017-08-22 14:40:00,52.47,52.48,52.44,52.44,38911.0,42.2987,42.3067,42.2745,42.2745,38911.0
2017-08-22 14:45:00,52.44,52.46,52.43,52.44,33361.0,42.2745,42.2906,42.2664,42.2745,33361.0
2017-08-22 14:50:00,52.45,52.45,52.41,52.44,20442.0,42.2825,42.2825,42.2503,42.2745,20442.0
2017-08-22 14:55:00,52.43,52.44,52.41,52.43,34733.0,42.2664,42.2745,42.2503,42.2664,34733.0
2017-08-22 15:00:00,52.42,52.43,52.39,52.41,44856.0,42.2583,42.2664,42.2342,42.2503,44856.0
2017-08-22 15:05:00,52.42,52.44,52.4,52.44,31926.0,42.2583,42.2745,42.2422,42.2745,31926.0
2017-08-22 15:10:00,52.44,52.44,52.42,52.44,29368.0,42.2745,42.2745,42.2583,42.2745,29368.0
2017-08-22 15:15:00,52.44,52.48,52.42,52.45,53558.0,42.2745,42.3067,42.2583,42.2825,53558.0
2017-08-22 15:20:00,52.45,52.47,52.42,52.43,35430.0,42.2825,42.2987,42.2583,42.2664,35430.0
2017-08-22 15:25:00,52.42,52.45,52.41,52.41,34145.0,42.2583,42.2825,42.2503,42.2503,34145.0
2017-08-22 15:30:00,52.41,52.44,52.38,52.39,62628.0,42.2503,42.2745,42.2261,42.2342,62628.0
2017-08-22 15:35:00,52.39,52.43,52.38,52.39,49818.0,42.2342,42.2664,42.2261,42.2342,49818.0
2017-08-22 15:40:00,52.39,52.43,52.36,52.41,58946.0,42.2342,42.2664,42.21,42.2503,58946.0
2017-08-22 15:45:00,52.41,52.43,52.4,52.41,70385.0,42.2503,42.2664,42.2422,42.2503,70385.0
2017-08-22 15:50:00,52.41,52.42,52.33,52.37,149218.0,42.2503,42.2583,42.1858,42.218,149218.0
2017-08-22 15:55:00,52.37,52.4,52.32,52.35,226441.0,42.218,42.2422,42.1777,42.2019,226441.0
2017-08-23 09:30:00,52.3,52.3,51.78,51.84,198652.0,42.1616,42.1616,41.7424,41.7908,198652.0
2017-08-23 09:35:00,51.85,52.07,51.81,52.05,74875.0,41.7988,41.9762,41.7666,41.9601,74875.0
2017-08-23 09:40:00,52.05,52.05,51.99,52.02,66847.0,41.9601,41.9601,41.9117,41.9359,66847.0
2017-08-23 09:45:00,52.03,52.09,52.03,52.07,56804.0,41.9439,41.9923,41.9439,41.9762,56804.0
2017-08-23 09:50:00,52.07,52.13,51.98,52.08,50756.0,41.9762,42.0246,41.9036,41.9843,50756.0
2017-08-23 09:55:00,52.08,52.14,52.06,52.11,64931.0,41.9843,42.0326,41.9681,42.0084,64931.0
2017-08-23 10:00:00,52.11,52.16,52.06,52.08,65192.0,42.0084,42.0487,41.9681,41.9843,65192.0
2017-08-23 10:05:00,52.09,52.12,52.05,52.07,63126.0,41.9923,42.0165,41.9601,41.9762,63126.0
2017-08-23 10:10:00,52.08,52.16,52.07,52.13,29098.0,41.9843,42.0487,41.9762,42.0246,29098.0
2017-08-23 10:15:00,52.13,52.22,52.13,52.2,48799.0,42.0246,42.0971,42.0246,42.081,48799.0
2017-08-23 10:20:00,52.21,52.22,52.09,52.09,48620.0,42.0891,42.0971,41.9923,41.9923,48620.0
2017-08-23 10:25:00,52.09,52.13,52.09,52.1,27972.0,41.9923,42.0246,41.9923,42.0004,27972.0
2017-08-23 10:30:00,52.11,52.12,51.99,52.1,69746.0,42.0084,42.0165,41.9117,42.0004,69746.0
2017-08-23 10:35:00,52.11,52.14,52.07,52.09,61201.0,42.0084,42.0326,41.9762,41.9923,61201.0
2017-08-23 10:40:00,52.09,52.15,52.08,52.14,48599.0,41.9923,42.0407,41.9843,42.0326,48599.0
2017-08-23 10:45:00,52.14,52.18,52.13,52.13,49562.0,42.0326,42.0649,42.0246,42.0246,49562.0
2017-08-23 10:50:00,52.14,52.15,52.08,52.14,53024.0,42.0326,42.0407,41.9843,42.0326,53024.0
2017-08-23 10:55:00,52.14,52.15,52.04,52.05,30514.0,42.0326,42.0407,41.952,41.9601,30514.0
2017-08-23 11:00:00,52.06,52.12,52.05,52.08,71609.0,41.9681,42.0165,41.9601,41.9843,71609.0
2017-08-23 11:05:00,52.09,52.11,52.06,52.06,30232.0,41.9923,42.0084,41.9681,41.9681,30232.0
2017-08-23 11:10:00,52.06,52.08,52.0,52.03,71847.0,41.9681,41.9843,41.9198,41.9439,71847.0
2017-08-23 11:15:00,52.04,52.13,52.0,52.11,46641.0,41.952,42.0246,41.9198,42.0084,46641.0
2017-08-23 11:20:00,52.12,52.15,52.1,52.12,73341.0,42.0165,42.0407,42.0004,42.0165,73341.0
2017-08-23 11:25:00,52.12,52.13,52.07,52.08,87019.0,42.0165,42.0246,41.9762,41.9843,87019.0
2017-08-23 11:30:00,52.07,52.08,52.02,52.03,32859.0,41.9762,41.9843,41.9359,41.9439,32859.0
2017-08-23 11:35:00,52.04,52.06,51.99,52.04,99095.0,41.952,41.9681,41.9117,41.952,99095.0
2017-08-23 11:40:00,52.04,52.08,52.03,52.03,62260.0,41.952,41.9843,41.9439,41.9439,62260.0
2017-08-23 11:45:00,52.04,52.09,52.02,52.08,35285.0,41.952,41.9923,41.9359,41.9843,35285.0
2017-08-23 11:50:00,52.09,52.11,52.08,52.1,18750.0,41.9923,42.0084,41.9843,42.0004,18750.0
2017-08-23 11:55:00,52.1,52.14,52.1,52.12,27783.0,42.0004,42.0326,42.0004,42.0165,27783.0
2017-08-23 12:00:00,52.11,52.14,52.09,52.14,21255.0,42.0084,42.0326,41.9923,42.0326,21255.0
2017-08-23 12:05:00,52.14,52.22,52.12,52.22,28754.0,42.0326,42.0971,42.0165,42.0971,28754.0
2017-08-23 12:10:00,52.22,52.24,52.19,52.24,13663.0,42.0971,42.1132,42.0729,42.1132,13663.0
2017-08-23 12:15:00,52.24,52.25,52.22,52.22,16554.0,42.1132,42.1213,42.0971,42.0971,16554.0
2017-08-23 12:20:00,52.22,52.25,52.2,52.25,22303.0,42.0971,42.1213,42.081,42.1213,22303.0
2017-08-23 12:25:00,52.25,52.25,52.19,52.19,21945.0,42.1213,42.1213,42.0729,42.0729,21945.0
2017-08-23 12:30:00,52.2,52.24,52.19,52.24,11592.0,42.081,42.1132,42.0729,42.1132,11592.0
2017-08-23 12:35:00,52.24,52.27,52.23,52.25,18062.0,42.1132,42.1374,42.1052,42.1213,18062.0
2017-08-23 12:40:00,52.25,52.25,52.21,52.24,18954.0,42.1213,42.1213,42.0891,42.1132,18954.0
2017-08-23 12:45:00,52.24,52.25,52.21,52.21,15068.0,42.1132,42.1213,42.0891,42.0891,15068.0
2017-08-23 12:50:00,52.22,52.25,52.2,52.25,19220.0,42.0971,42.1213,42.081,42.1213,19220.0
2017-08-23 12:55:00,52.26,52.27,52.21,52.25,40152.0,42.1294,42.1374,42.0891,42.1213,40152.0
2017-08-23 13:00:00,52.25,52.28,52.23,52.25,26384.0,42.1213,42.1455,42.1052,42.1213,26384.0
2017-08-23 13:05:00,52.25,52.26,52.23,52.26,26119.0,42.1213,42.1294,42.1052,42.1294,26119.0
2017-08-23 13:10:00,52.26,52.29,52.25,52.28,15182.0,42.1294,42.1535,42.1213,42.1455,15182.0
2017-08-23 13:15:00,52.27,52.28,52.17,52.22,34297.0,42.1374,42.1455,42.0568,42.0971,34297.0
2017-08-23 13:20:00,52.22,52.24,52.21,52.23,13365.0,42.0971,42.1132,42.0891,42.1052,13365.0
2017-08-23 13:25:00,52.23,52.25,52.2,52.22,33241.0,42.1052,42.1213,42.081,42.0971,33241.0
2017-08-23 13:30:00,52.22,52.22,52.16,52.2,22179.0,42.0971,42.0971,42.0487,42.081,22179.0
2017-08-23 13:35:00,52.19,52.22,52.18,52.2,66322.0,42.0729,42.0971,42.0649,42.081,66322.0
2017-08-23 13:40:00,52.19,52.2,52.18,52.18,49209.0,42.0729,42.081,42.0649,42.0649,49209.0
2017-08-23 13:45:00,52.18,52.2,52.17,52.2,13470.0,42.0649,42.081,42.0568,42.081,13470.0
2017-08-23 13:50:00,52.19,52.2,52.16,52.17,32240.0,42.0729,42.081,42.0487,42.0568,32240.0
2017-08-23 13:55:00,52.18,52.19,52.15,52.17,30541.0,42.0649,42.0729,42.0407,42.0568,30541.0
2017-08-23 14:00:00,52.18,52.18,52.13,52.13,46685.0,42.0649,42.0649,42.0246,42.0246,46685.0
2017-08-23 14:05:00,52.14,52.15,52.13,52.14,19499.0,42.0326,42.0407,42.0246,42.0326,19499.0
2017-08-23 14:10:00,52.15,52.19,52.14,52.19,47965.0,42.0407,42.0729,42.0326,42.0729,47965.0
2017-08-23 14:15:00,52.2,52.21,52.19,52.2,16998.0,42.081,42.0891,42.0729,42.081,16998.0
2017-08-23 14:20:00,52.21,52.26,52.19,52.26,28603.0,42.0891,42.1294,42.0729,42.1294,28603.0
2017-08-23 14:25:00,52.26,52.26,52.18,52.19,38464.0,42.1294,42.1294,42.0649,42.0729,38464.0
2017-08-23 14:30:00,52.19,52.22,52.17,52.21,31411.0,42.0729,42.0971,42.0568,42.0891,31411.0
2017-08-23 14:35:00,52.22,52.24,52.21,52.24,16364.0,42.0971,42.1132,42.0891,42.1132,16364.0
2017-08-23 14:40:00,52.24,52.27,52.22,52.26,21571.0,42.1132,42.1374,42.0971,42.1294,21571.0
2017-08-23 14:45:00,52.26,52.29,52.24,52.26,35786.0,42.1294,42.1535,42.1132,42.1294,35786.0
2017-08-23 14:50:00,52.26,52.28,52.25,52.27,20704.0,42.1294,42.1455,42.1213,42.1374,20704.0
2017-08-23 14:55:00,52.27,52.28,52.26,52.26,23820.0,42.1374,42.1455,42.1294,42.1294,23820.0
2017-08-23 15:00:00,52.27,52.28,52.26,52.27,30042.0,42.1374,42.1455,42.1294,42.1374,30042.0
2017-08-23 15:05:00,52.27,52.29,52.26,52.29,23455.0,42.1374,42.1535,42.1294,42.1535,23455.0
2017-08-23 15:10:00,52.29,52.32,52.28,52.3,30906.0,42.1535,42.1777,42.1455,42.1616,30906.0
2017-08-23 15:15:00,52.31,52.32,52.3,52.3,15404.0,42.1697,42.1777,42.1616,42.1616,15404.0
2017-08-23 15:20:00,52.3,52.31,52.25,52.3,38820.0,42.1616,42.1697,42.1213,42.1616,38820.0
2017-08-23 15:25:00,52.31,52.32,52.3,52.32,22667.0,42.1697,42.1777,42.1616,42.1777,22667.0
2017-08-23 15:30:00,52.32,52.35,52.31,52.33,35541.0,42.1777,42.2019,42.1697,42.1858,35541.0
2017-08-23 15:35:00,52.33,52.38,52.28,52.38,69153.0,42.1858,42.2261,42.1455,42.2261,69153.0
2017-08-23 15:40:00,52.37,52.41,52.36,52.39,52708.0,42.218,42.2503,42.21,42.2342,52708.0
2017-08-23 15:45:00,52.38,52.39,52.34,52.35,55968.0,42.2261,42.2342,42.1939,42.2019,55968.0
2017-08-23 15:50:00,52.35,52.36,52.3,52.33,95887.0,42.2019,42.21,42.1616,42.1858,95887.0
2017-08-23 15:55:00,52.33,52.33,52.23,52.24,341028.0,42.1858,42.1858,42.1052,42.1132,341028.0
2017-08-24 09:30:00,52.37,52.65,52.31,52.52,125817.0,42.218,42.4438,42.1697,42.339,125817.0
2017-08-24 09:35:00,52.52,52.58,52.43,52.51,41509.0,42.339,42.3873,42.2664,42.3309,41509.0
2017-08-24 09:40:00,52.5,52.53,52.41,52.45,32959.0,42.3228,42.347,42.2503,42.2825,32959.0
2017-08-24 09:45:00,52.45,52.47,52.38,52.38,48866.0,42.2825,42.2987,42.2261,42.2261,48866.0
2017-08-24 09:50:00,52.39,52.39,52.3,52.34,58863.0,42.2342,42.2342,42.1616,42.1939,58863.0
2017-08-24 09:55:00,52.34,52.36,52.28,52.32,57759.0,42.1939,42.21,42.1455,42.1777,57759.0
2017-08-24 10:00:00,52.31,52.33,52.28,52.31,62529.0,42.1697,42.1858,42.1455,42.1697,62529.0
2017-08-24 10:05:00,52.31,52.34,52.26,52.29,94590.0,42.1697,42.1939,42.1294,42.1535,94590.0
2017-08-24 10:10:00,52.29,52.39,52.28,52.38,68879.0,42.1535,42.2342,42.1455,42.2261,68879.0
2017-08-24 10:15:00,52.39,52.44,52.37,52.4,44623.0,42.2342,42.2745,42.218,42.2422,44623.0
2017-08-24 10:20:00,52.41,52.49,52.4,52.48,46378.0,42.2503,42.3148,42.2422,42.3067,46378.0
2017-08-24 10:25:00,52.48,52.5,52.44,52.46,34082.0,42.3067,42.3228,42.2745,42.2906,34082.0
2017-08-24 10:30:00,52.46,52.55,52.45,52.55,36017.0,42.2906,42.3631,42.2825,42.3631,36017.0
2017-08-24 10:35:00,52.55,52.58,52.52,52.53,71075.0,42.3631,42.3873,42.339,42.347,71075.0
2017-08-24 10:40:00,52.53,52.54,52.51,52.52,43049.0,42.347,42.3551,42.3309,42.339,43049.0
2017-08-24 10:45:00,52.53,52.55,52.51,52.53,48539.0,42.347,42.3631,42.3309,42.347,48539.0
2017-08-24 10:50:00,52.53,52.54,52.48,52.5,30850.0,42.347,42.3551,42.3067,42.3228,30850.0
2017-08-24 10:55:00,52.5,52.56,52.49,52.51,49589.0,42.3228,42.3712,42.3148,42.3309,49589.0
2017-08-24 11:00:00,52.5,52.53,52.48,52.53,32979.0,42.3228,42.347,42.3067,42.347,32979.0
2017-08-24 11:05:00,52.53,52.54,52.51,52.53,36483.0,42.347,42.3551,42.3309,42.347,36483.0
2017-08-24 11:10:00,52.54,52.57,52.4,52.4,82576.0,42.3551,42.3793,42.2422,42.2422,82576.0
2017-08-24 11:15:00,52.4,52.42,52.35,52.38,213167.0,42.2422,42.2583,42.2019,42.2261,213167.0
2017-08-24 11:20:00,52.38,52.42,52.34,52.38,66327.0,42.2261,42.2583,42.1939,42.2261,66327.0
2017-08-24 11:25:00,52.38,52.39,52.3,52.38,101543.0,42.2261,42.2342,42.1616,42.2261,101543.0
2017-08-24 11:30:00,52.38,52.39,52.3,52.34,102980.0,42.2261,42.2342,42.1616,42.1939,102980.0
2017-08-24 11:35:00,52.34,52.37,52.31,52.32,86882.0,42.1939,42.218,42.1697,42.1777,86882.0
2017-08-24 11:40:00,52.33,52.44,52.3,52.42,46225.0,42.1858,42.2745,42.1616,42.2583,46225.0
2017-08-24 11:45:00,52.42,52.49,52.4,52.48,51420.0,42.2583,42.3148,42.2422,42.3067,51420.0
2017-08-24 11:50:00,52.48,52.49,52.4,52.43,35773.0,42.3067,42.3148,42.2422,42.2664,35773.0
2017-08-24 11:55:00,52.43,52.48,52.4,52.47,43922.0,42.2664,42.3067,42.2422,42.2987,43922.0
2017-08-24 12:00:00,52.49,52.52,52.48,52.49,47814.0,42.3148,42.339,42.3067,42.3148,47814.0
2017-08-24 12:05:00,52.49,52.53,52.46,52.49,46910.0,42.3148,42.347,42.2906,42.3148,46910.0
2017-08-24 12:10:00,52.49,52.53,52.48,52.5,35998.0,42.3148,42.347,42.3067,42.3228,35998.0
2017-08-24 12:15:00,52.5,52.5,52.44,52.47,29911.0,42.3228,42.3228,42.2745,42.2987,29911.0
2017-08-24 12:20:00,52.46,52.5,52.45,52.48,27566.0,42.2906,42.3228,42.2825,42.3067,27566.0
2017-08-24 12:25:00,52.48,52.52,52.47,52.49,54644.0,42.3067,42.339,42.2987,42.3148,54644.0
2017-08-24 12:30:00,52.49,52.6,52.49,52.52,85806.0,42.3148,42.4035,42.3148,42.339,85806.0
2017-08-24 12:35:00,52.52,52.53,52.47,52.5,21857.0,42.339,42.347,42.2987,42.3228,21857.0
2017-08-24 12:40:00,52.51,52.55,52.5,52.53,12903.0,42.3309,42.3631,42.3228,42.347,12903.0
2017-08-24 12:45:00,52.53,52.57,52.52,52.56,17761.0,42.347,42.3793,42.339,42.3712,17761.0
2017-08-24 12:50:00,52.56,52.59,52.56,52.59,18857.0,42.3712,42.3954,42.3712,42.3954,18857.0
2017-08-24 12:55:00,52.58,52.62,52.58,52.59,26446.0,42.3873,42.4196,42.3873,42.3954,26446.0
2017-08-24 13:00:00,52.59,52.61,52.57,52.61,30444.0,42.3954,42.4115,42.3793,42.4115,30444.0
2017-08-24 13:05:00,52.61,52.64,52.59,52.61,23887.0,42.4115,42.4357,42.3954,42.4115,23887.0
2017-08-24 13:10:00,52.61,52.67,52.58,52.67,39749.0,42.4115,42.4599,42.3873,42.4599,39749.0
2017-08-24 13:15:00,52.67,52.71,52.66,52.68,24516.0,42.4599,42.4921,42.4518,42.4679,24516.0
2017-08-24 13:20:00,52.69,52.7,52.67,52.67,16225.0,42.476,42.4841,42.4599,42.4599,16225.0
2017-08-24 13:25:00,52.66,52.67,52.63,52.66,26164.0,42.4518,42.4599,42.4276,42.4518,26164.0
2017-08-24 13:30:00,52.65,52.66,52.6,52.61,23226.0,42.4438,42.4518,42.4035,42.4115,23226.0
2017-08-24 13:35:00,52.62,52.65,52.61,52.65,38217.0,42.4196,42.4438,42.4115,42.4438,38217.0
2017-08-24 13:40:00,52.65,52.65,52.6,52.6,23649.0,42.4438,42.4438,42.4035,42.4035,23649.0
2017-08-24 13:45:00,52.6,52.62,52.59,52.61,24135.0,42.4035,42.4196,42.3954,42.4115,24135.0
2017-08-24 13:50:00,52.62,52.65,52.62,52.64,24913.0,42.4196,42.4438,42.4196,42.4357,24913.0
2017-08-24 13:55:00,52.64,52.65,52.61,52.61,29485.0,42.4357,42.4438,42.4115,42.4115,29485.0
2017-08-24 14:00:00,52.61,52.63,52.61,52.61,16625.0,42.4115,42.4276,42.4115,42.4115,16625.0
2017-08-24 14:05:00,52.61,52.62,52.51,52.52,54474.0,42.4115,42.4196,42.3309,42.339,54474.0
2017-08-24 14:10:00,52.52,52.53,52.46,52.48,29145.0,42.339,42.347,42.2906,42.3067,29145.0
2017-08-24 14:15:00,52.48,52.53,52.48,52.52,26272.0,42.3067,42.347,42.3067,42.339,26272.0
2017-08-24 14:20:00,52.53,52.56,52.52,52.56,26118.0,42.347,42.3712,42.339,42.3712,26118.0
2017-08-24 14:25:00,52.56,52.57,52.52,52.55,30003.0,42.3712,42.3793,42.339,42.3631,30003.0
2017-08-24 14:30:00,52.56,52.58,52.53,52.58,32484.0,42.3712,42.3873,42.347,42.3873,32484.0
2017-08-24 14:35:00,52.58,52.6,52.54,52.54,36371.0,42.3873,42.4035,42.3551,42.3551,36371.0
2017-08-24 14:40:00,52.53,52.55,52.52,52.53,20632.0,42.347,42.3631,42.339,42.347,20632.0
2017-08-24 14:45:00,52.53,52.54,52.47,52.47,23268.0,42.347,42.3551,42.2987,42.2987,23268.0
2017-08-24 14:50:00,52.48,52.53,52.47,52.52,32365.0,42.3067,42.347,42.2987,42.339,32365.0
2017-08-24 14:55:00,52.52,52.57,52.51,52.56,46241.0,42.339,42.3793,42.3309,42.3712,46241.0
2017-08-24 15:00:00,52.56,52.58,52.55,52.57,59431.0,42.3712,42.3873,42.3631,42.3793,59431.0
2017-08-24 15:05:00,52.57,52.57,52.53,52.55,60544.0,42.3793,42.3793,42.347,42.3631,60544.0
2017-08-24 15:10:00,52.54,52.59,52.54,52.58,46574.0,42.3551,42.3954,42.3551,42.3873,46574.0
2017-08-24 15:15:00,52.58,52.64,52.58,52.64,45851.0,42.3873,42.4357,42.3873,42.4357,45851.0
2017-08-24 15:20:00,52.63,52.65,52.59,52.63,39900.0,42.4276,42.4438,42.3954,42.4276,39900.0
2017-08-24 15:25:00,52.62,52.64,52.6,52.61,29402.0,42.4196,42.4357,42.4035,42.4115,29402.0
2017-08-24 15:30:00,52.61,52.62,52.56,52.57,51544.0,42.4115,42.4196,42.3712,42.3793,51544.0
2017-08-24 15:35:00,52.56,52.58,52.54,52.58,50742.0,42.3712,42.3873,42.3551,42.3873,50742.0
2017-08-24 15:40:00,52.59,52.61,52.52,52.54,62648.0,42.3954,42.4115,42.339,42.3551,62648.0
2017-08-24 15:45:00,52.55,52.56,52.48,52.48,72915.0,42.3631,42.3712,42.3067,42.3067,72915.0
2017-08-24 15:50:00,52.48,52.49,52.38,52.44,245980.0,42.3067,42.3148,42.2261,42.2745,245980.0
2017-08-24 15:55:00,52.45,52.5,52.43,52.5,403141.0,42.2825,42.3228,42.2664,42.3228,403141.0
2017-08-25 09:30:00,52.66,52.85,52.66,52.81,215906.0,42.4518,42.605,42.4518,42.5727,215906.0
2017-08-25 09:35:00,52.81,52.85,52.76,52.77,92396.0,42.5727,42.605,42.5324,42.5405,92396.0
2017-08-25 09:40:00,52.75,52.77,52.63,52.66,72801.0,42.5244,42.5405,42.4276,42.4518,72801.0
2017-08-25 09:45:00,52.65,52.72,52.65,52.7,31987.0,42.4438,42.5002,42.4438,42.4841,31987.0
2017-08-25 09:50:00,52.69,52.84,52.68,52.83,50410.0,42.476,42.5969,42.4679,42.5889,50410.0
2017-08-25 09:55:00,52.83,52.86,52.66,52.66,52801.0,42.5889,42.6131,42.4518,42.4518,52801.0
2017-08-25 10:00:00,52.67,52.81,52.65,52.67,58433.0,42.4599,42.5727,42.4438,42.4599,58433.0
2017-08-25 10:05:00,52.66,52.71,52.64,52.66,34214.0,42.4518,42.4921,42.4357,42.4518,34214.0
2017-08-25 10:10:00,52.66,52.72,52.63,52.65,31473.0,42.4518,42.5002,42.4276,42.4438,31473.0
2017-08-25 10:15:00,52.65,52.71,52.62,52.67,38834.0,42.4438,42.4921,42.4196,42.4599,38834.0
2017-08-25 10:20:00,52.68,52.69,52.63,52.65,30017.0,42.4679,42.476,42.4276,42.4438,30017.0
2017-08-25 10:25:00,52.64,52.67,52.62,52.64,28104.0,42.4357,42.4599,42.4196,42.4357,28104.0
2017-08-25 10:30:00,52.65,52.65,52.56,52.58,59337.0,42.4438,42.4438,42.3712,42.3873,59337.0
2017-08-25 10:35:00,52.58,52.64,52.58,52.62,28194.0,42.3873,42.4357,42.3873,42.4196,28194.0
2017-08-25 10:40:00,52.62,52.65,52.58,52.58,50856.0,42.4196,42.4438,42.3873,42.3873,50856.0
2017-08-25 10:45:00,52.57,52.58,52.49,52.5,119137.0,42.3793,42.3873,42.3148,42.3228,119137.0
2017-08-25 10:50:00,52.51,52.53,52.49,52.52,42213.0,42.3309,42.347,42.3148,42.339,42213.0
2017-08-25 10:55:00,52.53,52.54,52.49,52.49,124715.0,42.347,42.3551,42.3148,42.3148,124715.0
2017-08-25 11:00:00,52.49,52.49,52.34,52.36,114968.0,42.3148,42.3148,42.1939,42.21,114968.0
2017-08-25 11:05:00,52.36,52.42,52.32,52.41,91554.0,42.21,42.2583,42.1777,42.2503,91554.0
2017-08-25 11:10:00,52.41,52.42,52.35,52.36,90283.0,42.2503,42.2583,42.2019,42.21,90283.0
2017-08-25 11:15:00,52.35,52.38,52.32,52.36,58731.0,42.2019,42.2261,42.1777,42.21,58731.0
2017-08-25 11:20:00,52.35,52.41,52.35,52.36,61968.0,42.2019,42.2503,42.2019,42.21,61968.0
2017-08-25 11:25:00,52.37,52.38,52.32,52.32,67808.0,42.218,42.2261,42.1777,42.1777,67808.0
2017-08-25 11:30:00,52.31,52.34,52.21,52.22,105499.0,42.1697,42.1939,42.0891,42.0971,105499.0
2017-08-25 11:35:00,52.21,52.28,52.17,52.26,94942.0,42.0891,42.1455,42.0568,42.1294,94942.0
2017-08-25 11:40:00,52.26,52.31,52.26,52.28,51406.0,42.1294,42.1697,42.1294,42.1455,51406.0
2017-08-25 11:45:00,52.29,52.31,52.27,52.29,33397.0,42.1535,42.1697,42.1374,42.1535,33397.0
2017-08-25 11:50:00,52.29,52.29,52.22,52.25,46909.0,42.1535,42.1535,42.0971,42.1213,46909.0
2017-08-25 11:55:00,52.25,52.25,52.16,52.21,156583.0,42.1213,42.1213,42.0487,42.0891,156583.0
2017-08-25 12:00:00,52.21,52.23,52.19,52.21,45494.0,42.0891,42.1052,42.0729,42.0891,45494.0
2017-08-25 12:05:00,52.21,52.23,52.19,52.2,70390.0,42.0891,42.1052,42.0729,42.081,70390.0
2017-08-25 12:10:00,52.2,52.2,52.18,52.18,20952.0,42.081,42.081,42.0649,42.0649,20952.0
2017-08-25 12:15:00,52.18,52.19,52.1,52.13,73406.0,42.0649,42.0729,42.0004,42.0246,73406.0
2017-08-25 12:20:00,52.14,52.18,52.13,52.16,114371.0,42.0326,42.0649,42.0246,42.0487,114371.0
2017-08-25 12:25:00,52.15,52.18,52.13,52.16,27018.0,42.0407,42.0649,42.0246,42.0487,27018.0
2017-08-25 12:30:00,52.16,52.17,52.14,52.16,31979.0,42.0487,42.0568,42.0326,42.0487,31979.0
2017-08-25 12:35:00,52.16,52.17,52.1,52.11,58212.0,42.0487,42.0568,42.0004,42.0084,58212.0
2017-08-25 12:40:00,52.11,52.13,52.09,52.1,43329.0,42.0084,42.0246,41.9923,42.0004,43329.0
2017-08-25 12:45:00,52.1,52.12,52.05,52.05,34893.0,42.0004,42.0165,41.9601,41.9601,34893.0
2017-08-25 12:50:00,52.05,52.07,52.05,52.07,37332.0,41.9601,41.9762,41.9601,41.9762,37332.0
2017-08-25 12:55:00,52.06,52.08,52.06,52.08,18130.0,41.9681,41.9843,41.9681,41.9843,18130.0
2017-08-25 13:00:00,52.08,52.12,52.07,52.11,45329.0,41.9843,42.0165,41.9762,42.0084,45329.0
2017-08-25 13:05:00,52.1,52.15,52.1,52.14,35371.0,42.0004,42.0407,42.0004,42.0326,35371.0
2017-08-25 13:10:00,52.15,52.19,52.13,52.17,45624.0,42.0407,42.0729,42.0246,42.0568,45624.0
2017-08-25 13:15:00,52.17,52.18,52.14,52.14,34668.0,42.0568,42.0649,42.0326,42.0326,34668.0
2017-08-25 13:20:00,52.14,52.19,52.12,52.19,47896.0,42.0326,42.0729,42.0165,42.0729,47896.0
2017-08-25 13:25:00,52.18,52.19,52.14,52.14,29336.0,42.0649,42.0729,42.0326,42.0326,29336.0
2017-08-25 13:30:00,52.15,52.16,52.12,52.13,47580.0,42.0407,42.0487,42.0165,42.0246,47580.0
2017-08-25 13:35:00,52.12,52.14,52.11,52.11,39322.0,42.0165,42.0326,42.0084,42.0084,39322.0
2017-08-25 13:40:00,52.11,52.13,52.11,52.12,30782.0,42.0084,42.0246,42.0084,42.0165,30782.0
2017-08-25 13:45:00,52.11,52.13,52.1,52.1,51852.0,42.0084,42.0246,42.0004,42.0004,51852.0
2017-08-25 13:50:00,52.1,52.1,52.08,52.09,22308.0,42.0004,42.0004,41.9843,41.9923,22308.0
2017-08-25 13:55:00,52.09,52.09,52.06,52.09,66318.0,41.9923,41.9923,41.9681,41.9923,66318.0
2017-08-25 14:00:00,52.09,52.15,52.08,52.15,45555.0,41.9923,42.0407,41.9843,42.0407,45555.0
2017-08-25 14:05:00,52.15,52.16,52.14,52.16,19329.0,42.0407,42.0487,42.0326,42.0487,19329.0
2017-08-25 14:10:00,52.16,52.19,52.15,52.19,35343.0,42.0487,42.0729,42.0407,42.0729,35343.0
2017-08-25 14:15:00,52.19,52.22,52.19,52.22,28684.0,42.0729,42.0971,42.0729,42.0971,28684.0
2017-08-25 14:20:00,52.22,52.25,52.17,52.18,90210.0,42.0971,42.1213,42.0568,42.0649,90210.0
2017-08-25 14:25:00,52.17,52.19,52.15,52.18,35869.0,42.0568,42.0729,42.0407,42.0649,35869.0
2017-08-25 14:30:00,52.19,52.19,52.17,52.17,29520.0,42.0729,42.0729,42.0568,42.0568,29520.0
2017-08-25 14:35:00,52.17,52.18,52.15,52.16,32453.0,42.0568,42.0649,42.0407,42.0487,32453.0
2017-08-25 14:40:00,52.16,52.19,52.15,52.19,33663.0,42.0487,42.0729,42.0407,42.0729,33663.0
2017-08-25 14:45:00,52.19,52.21,52.18,52.2,25444.0,42.0729,42.0891,42.0649,42.081,25444.0
2017-08-25 14:50:00,52.21,52.21,52.19,52.2,24632.0,42.0891,42.0891,42.0729,42.081,24632.0
2017-08-25 14:55:00,52.2,52.21,52.16,52.18,96641.0,42.081,42.0891,42.0487,42.0649,96641.0
2017-08-25 15:00:00,52.18,52.19,52.13,52.16,45907.0,42.0649,42.0729,42.0246,42.0487,45907.0
2017-08-25 15:05:00,52.16,52.19,52.15,52.18,24484.0,42.0487,42.0729,42.0407,42.0649,24484.0
2017-08-25 15:10:00,52.17,52.24,52.16,52.2,56244.0,42.0568,42.1132,42.0487,42.081,56244.0
2017-08-25 15:15:00,52.2,52.21,52.16,52.18,57092.0,42.081,42.0891,42.0487,42.0649,57092.0
2017-08-25 15:20:00,52.19,52.21,52.17,52.18,66743.0,42.0729,42.0891,42.0568,42.0649,66743.0
2017-08-25 15:25:00,52.18,52.18,52.12,52.13,137499.0,42.0649,42.0649,42.0165,42.0246,137499.0
2017-08-25 15:30:00,52.12,52.13,52.1,52.12,77845.0,42.0165,42.0246,42.0004,42.0165,77845.0
2017-08-25 15:35:00,52.13,52.15,52.1,52.12,138212.0,42.0246,42.0407,42.0004,42.0165,138212.0
2017-08-25 15:40:00,52.11,52.13,52.09,52.1,107710.0,42.0084,42.0246,41.9923,42.0004,107710.0
2017-08-25 15:45:00,52.1,52.11,52.07,52.11,107746.0,42.0004,42.0084,41.9762,42.0084,107746.0
2017-08-25 15:50:00,52.11,52.12,52.03,52.08,268908.0,42.0084,42.0165,41.9439,41.9843,268908.0
2017-08-25 15:55:00,52.09,52.11,52.02,52.04,376362.0,41.9923,42.0084,41.9359,41.952,376362.0
2017-08-28 09:30:00,51.73,51.8,51.65,51.68,163314.0,42.1609,42.218,42.0957,42.1201,163314.0
2017-08-28 09:35:00,51.67,51.73,51.57,51.65,105327.0,42.112,42.1609,42.0305,42.0957,105327.0
2017-08-28 09:40:00,51.65,51.74,51.64,51.66,89911.0,42.0957,42.169,42.0875,42.1038,89911.0
2017-08-28 09:45:00,51.66,51.67,51.55,51.58,50983.0,42.1038,42.112,42.0142,42.0386,50983.0
2017-08-28 09:50:00,51.59,51.61,51.48,51.48,114852.0,42.0468,42.0631,41.9571,41.9571,114852.0
2017-08-28 09:55:00,51.49,51.57,51.49,51.55,50516.0,41.9653,42.0305,41.9653,42.0142,50516.0
2017-08-28 10:00:00,51.55,51.57,51.48,51.53,72362.0,42.0142,42.0305,41.9571,41.9979,72362.0
2017-08-28 10:05:00,51.53,51.57,51.51,51.52,40049.0,41.9979,42.0305,41.9816,41.9897,40049.0
2017-08-28 10:10:00,51.52,51.54,51.5,51.51,63330.0,41.9897,42.006,41.9734,41.9816,63330.0
2017-08-28 10:15:00,51.51,51.56,51.5,51.55,54691.0,41.9816,42.0223,41.9734,42.0142,54691.0
2017-08-28 10:20:00,51.55,51.55,51.5,51.52,78670.0,42.0142,42.0142,41.9734,41.9897,78670.0
2017-08-28 10:25:00,51.53,51.53,51.46,51.49,68770.0,41.9979,41.9979,41.9408,41.9653,68770.0
2017-08-28 10:30:00,51.48,51.51,51.46,51.47,52724.0,41.9571,41.9816,41.9408,41.949,52724.0
2017-08-28 10:35:00,51.47,51.57,51.47,51.55,80660.0,41.949,42.0305,41.949,42.0142,80660.0
2017-08-28 10:40:00,51.55,51.56,51.52,51.53,68413.0,42.0142,42.0223,41.9897,41.9979,68413.0
2017-08-28 10:45:00,51.53,51.55,51.5,51.54,92657.0,41.9979,42.0142,41.9734,42.006,92657.0
2017-08-28 10:50:00,51.53,51.67,51.53,51.67,78301.0,41.9979,42.112,41.9979,42.112,78301.0
2017-08-28 10:55:00,51.67,51.74,51.66,51.71,48651.0,42.112,42.169,42.1038,42.1446,48651.0
2017-08-28 11:00:00,51.71,51.72,51.68,51.69,26956.0,42.1446,42.1527,42.1201,42.1283,26956.0
2017-08-28 11:05:00,51.69,51.7,51.64,51.68,17365.0,42.1283,42.1364,42.0875,42.1201,17365.0
2017-08-28 11:10:00,51.67,51.68,51.64,51.65,24864.0,42.112,42.1201,42.0875,42.0957,24864.0
2017-08-28 11:15:00,51.65,51.68,51.62,51.67,27022.0,42.0957,42.1201,42.0712,42.112,27022.0
2017-08-28 11:20:00,51.68,51.7,51.61,51.63,30639.0,42.1201,42.1364,42.0631,42.0794,30639.0
2017-08-28 11:25:00,51.64,51.66,51.62,51.66,20291.0,42.0875,42.1038,42.0712,42.1038,20291.0
2017-08-28 11:30:00,51.66,51.71,51.65,51.7,49239.0,42.1038,42.1446,42.0957,42.1364,49239.0
2017-08-28 11:35:00,51.69,51.7,51.64,51.66,25950.0,42.1283,42.1364,42.0875,42.1038,25950.0
2017-08-28 11:40:00,51.65,51.67,51.64,51.67,43678.0,42.0957,42.112,42.0875,42.112,43678.0
2017-08-28 11:45:00,51.66,51.7,51.66,51.66,24044.0,42.1038,42.1364,42.1038,42.1038,24044.0
2017-08-28 11:50:00,51.67,51.68,51.65,51.65,42071.0,42.112,42.1201,42.0957,42.0957,42071.0
2017-08-28 11:55:00,51.65,51.67,51.64,51.66,38913.0,42.0957,42.112,42.0875,42.1038,38913.0
2017-08-28 12:00:00,51.65,51.66,51.61,51.62,29747.0,42.0957,42.1038,42.0631,42.0712,29747.0
2017-08-28 12:05:00,51.62,51.63,51.58,51.6,52891.0,42.0712,42.0794,42.0386,42.0549,52891.0
2017-08-28 12:10:00,51.6,51.61,51.56,51.56,44517.0,42.0549,42.0631,42.0223,42.0223,44517.0
2017-08-28 12:15:00,51.56,51.59,51.56,51.57,30317.0,42.0223,42.0468,42.0223,42.0305,30317.0
2017-08-28 12:20:00,51.57,51.59,51.52,51.53,46112.0,42.0305,42.0468,41.9897,41.9979,46112.0
2017-08-28 12:25:00,51.53,51.58,51.53,51.56,20423.0,41.9979,42.0386,41.9979,42.0223,20423.0
2017-08-28 12:30:00,51.56,51.61,51.56,51.6,23632.0,42.0223,42.0631,42.0223,42.0549,23632.0
2017-08-28 12:35:00,51.59,51.63,51.59,51.63,22035.0,42.0468,42.0794,42.0468,42.0794,22035.0
2017-08-28 12:40:00,51.62,51.63,51.56,51.56,25590.0,42.0712,42.0794,42.0223,42.0223,25590.0
2017-08-28 12:45:00,51.56,51.62,51.55,51.62,27069.0,42.0223,42.0712,42.0142,42.0712,27069.0
2017-08-28 12:50:00,51.61,51.63,51.6,51.63,17349.0,42.0631,42.0794,42.0549,42.0794,17349.0
2017-08-28 12:55:00,51.63,51.65,51.61,51.64,23350.0,42.0794,42.0957,42.0631,42.0875,23350.0
2017-08-28 13:00:00,51.63,51.67,51.63,51.67,25468.0,42.0794,42.112,42.0794,42.112,25468.0
2017-08-28 13:05:00,51.67,51.67,51.65,51.66,21917.0,42.112,42.112,42.0957,42.1038,21917.0
2017-08-28 13:10:00,51.66,51.68,51.66,51.66,23342.0,42.1038,42.1201,42.1038,42.1038,23342.0
2017-08-28 13:15:00,51.66,51.68,51.66,51.68,12353.0,42.1038,42.1201,42.1038,42.1201,12353.0
2017-08-28 13:20:00,51.67,51.68,51.65,51.66,17128.0,42.112,42.1201,42.0957,42.1038,17128.0
2017-08-28 13:25:00,51.65,51.68,51.65,51.68,23184.0,42.0957,42.1201,42.0957,42.1201,23184.0
2017-08-28 13:30:00,51.68,51.68,51.66,51.66,13677.0,42.1201,42.1201,42.1038,42.1038,13677.0
2017-08-28 13:35:00,51.66,51.69,51.66,51.67,25715.0,42.1038,42.1283,42.1038,42.112,25715.0
2017-08-28 13:40:00,51.67,51.7,51.67,51.7,26346.0,42.112,42.1364,42.112,42.1364,26346.0
2017-08-28 13:45:00,51.7,51.71,51.69,51.71,17627.0,42.1364,42.1446,42.1283,42.1446,17627.0
2017-08-28 13:50:00,51.71,51.72,51.66,51.66,39499.0,42.1446,42.1527,42.1038,42.1038,39499.0
2017-08-28 13:55:00,51.66,51.69,51.61,51.69,33616.0,42.1038,42.1283,42.0631,42.1283,33616.0
2017-08-28 14:00:00,51.7,51.71,51.66,51.66,19018.0,42.1364,42.1446,42.1038,42.1038,19018.0
2017-08-28 14:05:00,51.66,51.68,51.64,51.65,30970.0,42.1038,42.1201,42.0875,42.0957,30970.0
2017-08-28 14:10:00,51.65,51.67,51.63,51.66,17715.0,42.0957,42.112,42.0794,42.1038,17715.0
2017-08-28 14:15:00,51.66,51.67,51.61,51.61,25096.0,42.1038,42.112,42.0631,42.0631,25096.0
2017-08-28 14:20:00,51.62,51.65,51.61,51.65,23074.0,42.0712,42.0957,42.0631,42.0957,23074.0
2017-08-28 14:25:00,51.64,51.64,51.6,51.62,28038.0,42.0875,42.0875,42.0549,42.0712,28038.0
2017-08-28 14:30:00,51.61,51.65,51.58,51.65,45910.0,42.0631,42.0957,42.0386,42.0957,45910.0
2017-08-28 14:35:00,51.66,51.69,51.64,51.69,19412.0,42.1038,42.1283,42.0875,42.1283,19412.0
2017-08-28 14:40:00,51.69,51.7,51.66,51.7,25098.0,42.1283,42.1364,42.1038,42.1364,25098.0
2017-08-28 14:45:00,51.7,51.73,51.69,51.73,28757.0,42.1364,42.1609,42.1283,42.1609,28757.0
2017-08-28 14:50:00,51.73,51.73,51.71,51.72,29657.0,42.1609,42.1609,42.1446,42.1527,29657.0
2017-08-28 14:55:00,51.7,51.72,51.7,51.71,24660.0,42.1364,42.1527,42.1364,42.1446,24660.0
2017-08-28 15:00:00,51.71,51.73,51.69,51.71,34964.0,42.1446,42.1609,42.1283,42.1446,34964.0
2017-08-28 15:05:00,51.71,51.71,51.69,51.71,25859.0,42.1446,42.1446,42.1283,42.1446,25859.0
2017-08-28 15:10:00,51.71,51.72,51.66,51.66,47045.0,42.1446,42.1527,42.1038,42.1038,47045.0
2017-08-28 15:15:00,51.67,51.69,51.66,51.69,27467.0,42.112,42.1283,42.1038,42.1283,27467.0
2017-08-28 15:20:00,51.69,51.73,51.68,51.73,38795.0,42.1283,42.1609,42.1201,42.1609,38795.0
2017-08-28 15:25:00,51.73,51.73,51.67,51.73,46010.0,42.1609,42.1609,42.112,42.1609,46010.0
2017-08-28 15:30:00,51.73,51.75,51.7,51.72,45999.0,42.1609,42.1772,42.1364,42.1527,45999.0
2017-08-28 15:35:00,51.72,51.72,51.68,51.7,46694.0,42.1527,42.1527,42.1201,42.1364,46694.0
2017-08-28 15:40:00,51.69,51.72,51.69,51.72,36767.0,42.1283,42.1527,42.1283,42.1527,36767.0
2017-08-28 15:45:00,51.72,51.74,51.7,51.72,78678.0,42.1527,42.169,42.1364,42.1527,78678.0
2017-08-28 15:50:00,51.72,51.74,51.7,51.72,94396.0,42.1527,42.169,42.1364,42.1527,94396.0
2017-08-28 15:55:00,51.72,51.81,51.71,51.81,219894.0,42.1527,42.2261,42.1446,42.2261,219894.0
2017-08-29 09:30:00,51.31,51.51,51.31,51.48,171561.0,41.8186,41.9816,41.8186,41.9571,171561.0
2017-08-29 09:35:00,51.48,51.52,51.37,51.45,59348.0,41.9571,41.9897,41.8675,41.9327,59348.0
2017-08-29 09:40:00,51.46,51.46,51.36,51.4,181059.0,41.9408,41.9408,41.8593,41.8919,181059.0
2017-08-29 09:45:00,51.39,51.52,51.39,51.44,82962.0,41.8838,41.9897,41.8838,41.9245,82962.0
2017-08-29 09:50:00,51.44,51.46,51.38,51.4,68923.0,41.9245,41.9408,41.8756,41.8919,68923.0
2017-08-29 09:55:00,51.4,51.49,51.39,51.48,69294.0,41.8919,41.9653,41.8838,41.9571,69294.0
2017-08-29 10:00:00,51.49,51.49,51.4,51.41,85848.0,41.9653,41.9653,41.8919,41.9001,85848.0
2017-08-29 10:05:00,51.41,51.41,51.36,51.38,65236.0,41.9001,41.9001,41.8593,41.8756,65236.0
2017-08-29 10:10:00,51.37,51.41,51.31,51.31,100880.0,41.8675,41.9001,41.8186,41.8186,100880.0
2017-08-29 10:15:00,51.31,51.35,51.29,51.32,86499.0,41.8186,41.8512,41.8023,41.8267,86499.0
2017-08-29 10:20:00,51.33,51.38,51.28,51.34,50205.0,41.8349,41.8756,41.7941,41.843,50205.0
2017-08-29 10:25:00,51.34,51.41,51.34,51.4,63261.0,41.843,41.9001,41.843,41.8919,63261.0
2017-08-29 10:30:00,51.41,51.47,51.39,51.41,83609.0,41.9001,41.949,41.8838,41.9001,83609.0
2017-08-29 10:35:00,51.41,51.44,51.38,51.44,37752.0,41.9001,41.9245,41.8756,41.9245,37752.0
2017-08-29 10:40:00,51.45,51.49,51.44,51.47,75703.0,41.9327,41.9653,41.9245,41.949,75703.0
2017-08-29 10:45:00,51.48,51.48,51.44,51.47,80640.0,41.9571,41.9571,41.9245,41.949,80640.0
2017-08-29 10:50:00,51.46,51.49,51.45,51.46,107907.0,41.9408,41.9653,41.9327,41.9408,107907.0
2017-08-29 10:55:00,51.46,51.47,51.4,51.43,66752.0,41.9408,41.949,41.8919,41.9164,66752.0
2017-08-29 11:00:00,51.43,51.49,51.42,51.48,105923.0,41.9164,41.9653,41.9082,41.9571,105923.0
2017-08-29 11:05:00,51.49,51.53,51.42,51.51,114457.0,41.9653,41.9979,41.9082,41.9816,114457.0
2017-08-29 11:10:00,51.52,51.56,51.5,51.51,47106.0,41.9897,42.0223,41.9734,41.9816,47106.0
2017-08-29 11:15:00,51.52,51.54,51.5,51.52,55016.0,41.9897,42.006,41.9734,41.9897,55016.0
2017-08-29 11:20:00,51.52,51.55,51.51,51.51,46928.0,41.9897,42.0142,41.9816,41.9816,46928.0
2017-08-29 11:25:00,51.51,51.52,51.49,51.51,38796.0,41.9816,41.9897,41.9653,41.9816,38796.0
2017-08-29 11:30:00,51.51,51.54,51.47,51.5,45977.0,41.9816,42.006,41.949,41.9734,45977.0
2017-08-29 11:35:00,51.51,51.54,51.49,51.53,32054.0,41.9816,42.006,41.9653,41.9979,32054.0
2017-08-29 11:40:00,51.53,51.54,51.51,51.53,49280.0,41.9979,42.006,41.9816,41.9979,49280.0
2017-08-29 11:45:00,51.54,51.54,51.51,51.52,116343.0,42.006,42.006,41.9816,41.9897,116343.0
2017-08-29 11:50:00,51.53,51.53,51.49,51.5,33901.0,41.9979,41.9979,41.9653,41.9734,33901.0
2017-08-29 11:55:00,51.51,51.54,51.51,51.51,38055.0,41.9816,42.006,41.9816,41.9816,38055.0
2017-08-29 12:00:00,51.5,51.51,51.48,51.49,38317.0,41.9734,41.9816,41.9571,41.9653,38317.0
2017-08-29 12:05:00,51.5,51.5,51.49,51.5,10132.0,41.9734,41.9734,41.9653,41.9734,10132.0
2017-08-29 12:10:00,51.5,51.56,51.49,51.53,64337.0,41.9734,42.0223,41.9653,41.9979,64337.0
2017-08-29 12:15:00,51.54,51.56,51.53,51.56,15345.0,42.006,42.0223,41.9979,42.0223,15345.0
2017-08-29 12:20:00,51.56,51.6,51.55,51.58,23823.0,42.0223,42.0549,42.0142,42.0386,23823.0
2017-08-29 12:25:00,51.57,51.61,51.57,51.61,22483.0,42.0305,42.0631,42.0305,42.0631,22483.0
2017-08-29 12:30:00,51.61,51.66,51.6,51.66,24557.0,42.0631,42.1038,42.0549,42.1038,24557.0
2017-08-29 12:35:00,51.67,51.68,51.65,51.68,19788.0,42.112,42.1201,42.0957,42.1201,19788.0
2017-08-29 12:40:00,51.68,51.7,51.66,51.69,29047.0,42.1201,42.1364,42.1038,42.1283,29047.0
2017-08-29 12:45:00,51.69,51.72,51.68,51.72,31283.0,42.1283,42.1527,42.1201,42.1527,31283.0
2017-08-29 12:50:00,51.72,51.72,51.68,51.69,25547.0,42.1527,42.1527,42.1201,42.1283,25547.0
2017-08-29 12:55:00,51.69,51.71,51.68,51.71,26572.0,42.1283,42.1446,42.1201,42.1446,26572.0
2017-08-29 13:00:00,51.71,51.71,51.69,51.7,17612.0,42.1446,42.1446,42.1283,42.1364,17612.0
2017-08-29 13:05:00,51.7,51.75,51.69,51.75,31826.0,42.1364,42.1772,42.1283,42.1772,31826.0
2017-08-29 13:10:00,51.75,51.75,51.72,51.73,26392.0,42.1772,42.1772,42.1527,42.1609,26392.0
2017-08-29 13:15:00,51.73,51.74,51.71,51.72,85194.0,42.1609,42.169,42.1446,42.1527,85194.0
2017-08-29 13:20:00,51.73,51.75,51.72,51.75,19856.0,42.1609,42.1772,42.1527,42.1772,19856.0
2017-08-29 13:25:00,51.74,51.75,51.69,51.73,62029.0,42.169,42.1772,42.1283,42.1609,62029.0
2017-08-29 13:30:00,51.73,51.78,51.73,51.75,28088.0,42.1609,42.2016,42.1609,42.1772,28088.0
2017-08-29 13:35:00,51.76,51.77,51.75,51.77,32821.0,42.1853,42.1935,42.1772,42.1935,32821.0
2017-08-29 13:40:00,51.77,51.79,51.75,51.75,48126.0,42.1935,42.2098,42.1772,42.1772,48126.0
2017-08-29 13:45:00,51.76,51.76,51.74,51.76,34423.0,42.1853,42.1853,42.169,42.1853,34423.0
2017-08-29 13:50:00,51.75,51.76,51.73,51.74,24253.0,42.1772,42.1853,42.1609,42.169,24253.0
2017-08-29 13:55:00,51.75,51.76,51.72,51.73,41670.0,42.1772,42.1853,42.1527,42.1609,41670.0
2017-08-29 14:00:00,51.73,51.75,51.69,51.7,69576.0,42.1609,42.1772,42.1283,42.1364,69576.0
2017-08-29 14:05:00,51.7,51.73,51.7,51.73,26625.0,42.1364,42.1609,42.1364,42.1609,26625.0
2017-08-29 14:10:00,51.73,51.75,51.72,51.73,18652.0,42.1609,42.1772,42.1527,42.1609,18652.0
2017-08-29 14:15:00,51.73,51.74,51.69,51.69,36558.0,42.1609,42.169,42.1283,42.1283,36558.0
2017-08-29 14:20:00,51.7,51.75,51.69,51.74,30218.0,42.1364,42.1772,42.1283,42.169,30218.0
2017-08-29 14:25:00,51.75,51.76,51.74,51.74,26828.0,42.1772,42.1853,42.169,42.169,26828.0
2017-08-29 14:30:00,51.74,51.74,51.71,51.72,29022.0,42.169,42.169,42.1446,42.1527,29022.0
2017-08-29 14:35:00,51.72,51.75,51.72,51.75,15598.0,42.1527,42.1772,42.1527,42.1772,15598.0
2017-08-29 14:40:00,51.74,51.86,51.74,51.83,44089.0,42.169,42.2669,42.169,42.2424,44089.0
2017-08-29 14:45:00,51.84,51.84,51.8,51.84,32553.0,42.2506,42.2506,42.218,42.2506,32553.0
2017-08-29 14:50:00,51.84,51.86,51.82,51.83,27435.0,42.2506,42.2669,42.2343,42.2424,27435.0
2017-08-29 14:55:00,51.83,51.84,51.79,51.8,36041.0,42.2424,42.2506,42.2098,42.218,36041.0
2017-08-29 15:00:00,51.8,51.84,51.8,51.83,22776.0,42.218,42.2506,42.218,42.2424,22776.0
2017-08-29 15:05:00,51.84,51.84,51.79,51.82,51734.0,42.2506,42.2506,42.2098,42.2343,51734.0
2017-08-29 15:10:00,51.83,51.84,51.81,51.83,38269.0,42.2424,42.2506,42.2261,42.2424,38269.0
2017-08-29 15:15:00,51.83,51.86,51.81,51.86,21435.0,42.2424,42.2669,42.2261,42.2669,21435.0
2017-08-29 15:20:00,51.86,51.86,51.81,51.84,46447.0,42.2669,42.2669,42.2261,42.2506,46447.0
2017-08-29 15:25:00,51.83,51.85,51.83,51.85,35803.0,42.2424,42.2587,42.2424,42.2587,35803.0
2017-08-29 15:30:00,51.84,51.85,51.79,51.8,65995.0,42.2506,42.2587,42.2098,42.218,65995.0
2017-08-29 15:35:00,51.81,51.81,51.74,51.75,63704.0,42.2261,42.2261,42.169,42.1772,63704.0
2017-08-29 15:40:00,51.75,51.8,51.74,51.78,105544.0,42.1772,42.218,42.169,42.2016,105544.0
2017-08-29 15:45:00,51.78,51.82,51.76,51.81,66969.0,42.2016,42.2343,42.1853,42.2261,66969.0
2017-08-29 15:50:00,51.8,51.83,51.8,51.82,103231.0,42.218,42.2424,42.218,42.2343,103231.0
2017-08-29 15:55:00,51.82,51.86,51.8,51.82,241055.0,42.2343,42.2669,42.218,42.2343,241055.0
2017-08-30 09:30:00,51.75,51.9,51.56,51.79,152484.0,42.1772,42.2995,42.0223,42.2098,152484.0
2017-08-30 09:35:00,51.79,51.88,51.7,51.81,45064.0,42.2098,42.2832,42.1364,42.2261,45064.0
2017-08-30 09:40:00,51.82,51.9,51.82,51.86,25929.0,42.2343,42.2995,42.2343,42.2669,25929.0
2017-08-30 09:45:00,51.86,51.92,51.85,51.91,33347.0,42.2669,42.3158,42.2587,42.3076,33347.0
2017-08-30 09:50:00,51.91,51.96,51.87,51.96,28651.0,42.3076,42.3484,42.275,42.3484,28651.0
2017-08-30 09:55:00,51.96,51.97,51.92,51.92,33118.0,42.3484,42.3565,42.3158,42.3158,33118.0
2017-08-30 10:00:00,51.93,51.94,51.88,51.93,24583.0,42.3239,42.3321,42.2832,42.3239,24583.0
2017-08-30 10:05:00,51.93,51.95,51.91,51.93,45686.0,42.3239,42.3402,42.3076,42.3239,45686.0
2017-08-30 10:10:00,51.93,52.0,51.93,52.0,49081.0,42.3239,42.381,42.3239,42.381,49081.0
2017-08-30 10:15:00,52.0,52.07,52.0,52.05,34601.0,42.381,42.438,42.381,42.4217,34601.0
2017-08-30 10:20:00,52.05,52.07,52.02,52.02,33648.0,42.4217,42.438,42.3973,42.3973,33648.0
2017-08-30 10:25:00,52.03,52.04,51.99,52.02,36701.0,42.4054,42.4136,42.3728,42.3973,36701.0
2017-08-30 10:30:00,52.01,52.03,51.99,51.99,27033.0,42.3891,42.4054,42.3728,42.3728,27033.0
2017-08-30 10:35:00,51.99,52.02,51.95,51.96,28689.0,42.3728,42.3973,42.3402,42.3484,28689.0
2017-08-30 10:40:00,51.96,51.98,51.9,51.98,42834.0,42.3484,42.3647,42.2995,42.3647,42834.0
2017-08-30 10:45:00,51.98,52.06,51.98,52.06,43364.0,42.3647,42.4299,42.3647,42.4299,43364.0
2017-08-30 10:50:00,52.05,52.06,52.03,52.05,29681.0,42.4217,42.4299,42.4054,42.4217,29681.0
2017-08-30 10:55:00,52.05,52.11,52.04,52.1,44437.0,42.4217,42.4706,42.4136,42.4625,44437.0
2017-08-30 11:00:00,52.1,52.12,52.08,52.12,40714.0,42.4625,42.4788,42.4462,42.4788,40714.0
2017-08-30 11:05:00,52.12,52.14,52.1,52.12,60195.0,42.4788,42.4951,42.4625,42.4788,60195.0
2017-08-30 11:10:00,52.11,52.13,52.08,52.13,36932.0,42.4706,42.4869,42.4462,42.4869,36932.0
2017-08-30 11:15:00,52.13,52.2,52.12,52.2,82537.0,42.4869,42.544,42.4788,42.544,82537.0
2017-08-30 11:20:00,52.19,52.2,52.13,52.14,61186.0,42.5358,42.544,42.4869,42.4951,61186.0
2017-08-30 11:25:00,52.13,52.15,52.12,52.15,26902.0,42.4869,42.5032,42.4788,42.5032,26902.0
2017-08-30 11:30:00,52.14,52.15,52.11,52.11,51125.0,42.4951,42.5032,42.4706,42.4706,51125.0
2017-08-30 11:35:00,52.11,52.14,52.11,52.12,50904.0,42.4706,42.4951,42.4706,42.4788,50904.0
2017-08-30 11:40:00,52.13,52.2,52.12,52.19,40090.0,42.4869,42.544,42.4788,42.5358,40090.0
2017-08-30 11:45:00,52.18,52.2,52.16,52.18,36171.0,42.5277,42.544,42.5114,42.5277,36171.0
2017-08-30 11:50:00,52.18,52.2,52.18,52.2,23540.0,42.5277,42.544,42.5277,42.544,23540.0
2017-08-30 11:55:00,52.19,52.21,52.18,52.21,30572.0,42.5358,42.5521,42.5277,42.5521,30572.0
2017-08-30 12:00:00,52.2,52.22,52.19,52.21,35948.0,42.544,42.5603,42.5358,42.5521,35948.0
2017-08-30 12:05:00,52.2,52.2,52.16,52.16,17477.0,42.544,42.544,42.5114,42.5114,17477.0
2017-08-30 12:10:00,52.16,52.18,52.16,52.17,21238.0,42.5114,42.5277,42.5114,42.5195,21238.0
2017-08-30 12:15:00,52.17,52.18,52.14,52.14,21941.0,42.5195,42.5277,42.4951,42.4951,21941.0
2017-08-30 12:20:00,52.15,52.15,52.11,52.12,24008.0,42.5032,42.5032,42.4706,42.4788,24008.0
2017-08-30 12:25:00,52.13,52.14,52.11,52.11,45814.0,42.4869,42.4951,42.4706,42.4706,45814.0
2017-08-30 12:30:00,52.12,52.12,52.1,52.11,23404.0,42.4788,42.4788,42.4625,42.4706,23404.0
2017-08-30 12:35:00,52.11,52.11,52.09,52.11,27410.0,42.4706,42.4706,42.4543,42.4706,27410.0
2017-08-30 12:40:00,52.11,52.17,52.11,52.17,33190.0,42.4706,42.5195,42.4706,42.5195,33190.0
2017-08-30 12:45:00,52.17,52.21,52.17,52.21,36743.0,42.5195,42.5521,42.5195,42.5521,36743.0
2017-08-30 12:50:00,52.21,52.21,52.2,52.21,13191.0,42.5521,42.5521,42.544,42.5521,13191.0
2017-08-30 12:55:00,52.2,52.22,52.19,52.22,44892.0,42.544,42.5603,42.5358,42.5603,44892.0
2017-08-30 13:00:00,52.21,52.25,52.21,52.21,51324.0,42.5521,42.5847,42.5521,42.5521,51324.0
2017-08-30 13:05:00,52.21,52.23,52.2,52.22,42784.0,42.5521,42.5684,42.544,42.5603,42784.0
2017-08-30 13:10:00,52.22,52.28,52.21,52.28,49694.0,42.5603,42.6092,42.5521,42.6092,49694.0
2017-08-30 13:15:00,52.27,52.28,52.25,52.26,31996.0,42.601,42.6092,42.5847,42.5929,31996.0
2017-08-30 13:20:00,52.26,52.27,52.21,52.22,55462.0,42.5929,42.601,42.5521,42.5603,55462.0
2017-08-30 13:25:00,52.22,52.28,52.21,52.25,47784.0,42.5603,42.6092,42.5521,42.5847,47784.0
2017-08-30 13:30:00,52.24,52.25,52.22,52.23,30691.0,42.5766,42.5847,42.5603,42.5684,30691.0
2017-08-30 13:35:00,52.24,52.24,52.21,52.24,25699.0,42.5766,42.5766,42.5521,42.5766,25699.0
2017-08-30 13:40:00,52.23,52.24,52.2,52.22,50811.0,42.5684,42.5766,42.544,42.5603,50811.0
2017-08-30 13:45:00,52.21,52.25,52.2,52.23,49102.0,42.5521,42.5847,42.544,42.5684,49102.0
2017-08-30 13:50:00,52.24,52.29,52.23,52.25,40681.0,42.5766,42.6173,42.5684,42.5847,40681.0
2017-08-30 13:55:00,52.25,52.26,52.23,52.25,24117.0,42.5847,42.5929,42.5684,42.5847,24117.0
2017-08-30 14:00:00,52.25,52.25,52.2,52.22,28876.0,42.5847,42.5847,42.544,42.5603,28876.0
2017-08-30 14:05:00,52.22,52.25,52.21,52.22,36798.0,42.5603,42.5847,42.5521,42.5603,36798.0
2017-08-30 14:10:00,52.22,52.24,52.22,52.23,33168.0,42.5603,42.5766,42.5603,42.5684,33168.0
2017-08-30 14:15:00,52.23,52.23,52.2,52.22,24253.0,42.5684,42.5684,42.544,42.5603,24253.0
2017-08-30 14:20:00,52.22,52.24,52.21,52.22,27410.0,42.5603,42.5766,42.5521,42.5603,27410.0
2017-08-30 14:25:00,52.22,52.23,52.21,52.23,38456.0,42.5603,42.5684,42.5521,42.5684,38456.0
2017-08-30 14:30:00,52.23,52.24,52.21,52.23,75808.0,42.5684,42.5766,42.5521,42.5684,75808.0
2017-08-30 14:35:00,52.23,52.24,52.21,52.21,63246.0,42.5684,42.5766,42.5521,42.5521,63246.0
2017-08-30 14:40:00,52.21,52.23,52.2,52.21,28738.0,42.5521,42.5684,42.544,42.5521,28738.0
2017-08-30 14:45:00,52.2,52.22,52.18,52.22,55837.0,42.544,42.5603,42.5277,42.5603,55837.0
2017-08-30 14:50:00,52.22,52.24,52.17,52.18,34007.0,42.5603,42.5766,42.5195,42.5277,34007.0
2017-08-30 14:55:00,52.19,52.21,52.17,52.19,44918.0,42.5358,42.5521,42.5195,42.5358,44918.0
2017-08-30 15:00:00,52.19,52.19,52.13,52.16,61667.0,42.5358,42.5358,42.4869,42.5114,61667.0
2017-08-30 15:05:00,52.16,52.17,52.13,52.14,34570.0,42.5114,42.5195,42.4869,42.4951,34570.0
2017-08-30 15:10:00,52.13,52.15,52.13,52.14,28764.0,42.4869,42.5032,42.4869,42.4951,28764.0
2017-08-30 15:15:00,52.13,52.13,52.09,52.1,57355.0,42.4869,42.4869,42.4543,42.4625,57355.0
2017-08-30 15:20:00,52.09,52.11,52.08,52.11,66073.0,42.4543,42.4706,42.4462,42.4706,66073.0
2017-08-30 15:25:00,52.11,52.11,52.08,52.1,91079.0,42.4706,42.4706,42.4462,42.4625,91079.0
2017-08-30 15:30:00,52.09,52.11,52.06,52.09,59584.0,42.4543,42.4706,42.4299,42.4543,59584.0
2017-08-30 15:35:00,52.09,52.09,52.01,52.01,52777.0,42.4543,42.4543,42.3891,42.3891,52777.0
2017-08-30 15:40:00,52.01,52.03,51.95,51.95,110379.0,42.3891,42.4054,42.3402,42.3402,110379.0
2017-08-30 15:45:00,51.96,52.05,51.95,52.04,76373.0,42.3484,42.4217,42.3402,42.4136,76373.0
2017-08-30 15:50:00,52.04,52.11,52.04,52.1,128200.0,42.4136,42.4706,42.4136,42.4625,128200.0
2017-08-30 15:55:00,52.1,52.13,52.08,52.11,289131.0,42.4625,42.4869,42.4462,42.4706,289131.0
2017-08-31 09:30:00,52.26,52.32,52.12,52.14,173539.0,42.5929,42.6418,42.4788,42.4951,173539.0
2017-08-31 09:35:00,52.14,52.35,52.14,52.32,69073.0,42.4951,42.6662,42.4951,42.6418,69073.0
2017-08-31 09:40:00,52.32,52.36,52.21,52.25,150241.0,42.6418,42.6744,42.5521,42.5847,150241.0
2017-08-31 09:45:00,52.25,52.34,52.24,52.25,59838.0,42.5847,42.6581,42.5766,42.5847,59838.0
2017-08-31 09:50:00,52.25,52.29,52.19,52.29,66025.0,42.5847,42.6173,42.5358,42.6173,66025.0
2017-08-31 09:55:00,52.29,52.35,52.29,52.31,47426.0,42.6173,42.6662,42.6173,42.6336,47426.0
2017-08-31 10:00:00,52.3,52.4,52.3,52.4,75712.0,42.6255,42.707,42.6255,42.707,75712.0
2017-08-31 10:05:00,52.39,52.45,52.36,52.39,68304.0,42.6988,42.7477,42.6744,42.6988,68304.0
2017-08-31 10:10:00,52.39,52.42,52.37,52.39,33727.0,42.6988,42.7233,42.6825,42.6988,33727.0
2017-08-31 10:15:00,52.39,52.45,52.36,52.43,119906.0,42.6988,42.7477,42.6744,42.7314,119906.0
2017-08-31 10:20:00,52.42,52.47,52.39,52.47,100381.0,42.7233,42.764,42.6988,42.764,100381.0
2017-08-31 10:25:00,52.47,52.47,52.41,52.44,62962.0,42.764,42.764,42.7151,42.7396,62962.0
2017-08-31 10:30:00,52.44,52.49,52.42,52.47,47631.0,42.7396,42.7803,42.7233,42.764,47631.0
2017-08-31 10:35:00,52.47,52.57,52.45,52.55,82650.0,42.764,42.8455,42.7477,42.8292,82650.0
2017-08-31 10:40:00,52.56,52.59,52.5,52.51,58235.0,42.8374,42.8618,42.7885,42.7966,58235.0
2017-08-31 10:45:00,52.51,52.53,52.48,52.48,43851.0,42.7966,42.8129,42.7722,42.7722,43851.0
2017-08-31 10:50:00,52.48,52.56,52.47,52.55,50457.0,42.7722,42.8374,42.764,42.8292,50457.0
2017-08-31 10:55:00,52.56,52.57,52.5,52.51,57886.0,42.8374,42.8455,42.7885,42.7966,57886.0
2017-08-31 11:00:00,52.52,52.52,52.46,52.52,57806.0,42.8048,42.8048,42.7559,42.8048,57806.0
2017-08-31 11:05:00,52.52,52.53,52.5,52.52,40138.0,42.8048,42.8129,42.7885,42.8048,40138.0
2017-08-31 11:10:00,52.51,52.52,52.48,52.5,58302.0,42.7966,42.8048,42.7722,42.7885,58302.0
2017-08-31 11:15:00,52.5,52.5,52.47,52.48,50970.0,42.7885,42.7885,42.764,42.7722,50970.0
2017-08-31 11:20:00,52.48,52.49,52.46,52.48,81285.0,42.7722,42.7803,42.7559,42.7722,81285.0
2017-08-31 11:25:00,52.48,52.49,52.43,52.43,64187.0,42.7722,42.7803,42.7314,42.7314,64187.0
2017-08-31 11:30:00,52.43,52.46,52.39,52.41,94768.0,42.7314,42.7559,42.6988,42.7151,94768.0
2017-08-31 11:35:00,52.4,52.41,52.38,52.4,53974.0,42.707,42.7151,42.6907,42.707,53974.0
2017-08-31 11:40:00,52.41,52.51,52.39,52.48,101857.0,42.7151,42.7966,42.6988,42.7722,101857.0
2017-08-31 11:45:00,52.48,52.51,52.47,52.48,23967.0,42.7722,42.7966,42.764,42.7722,23967.0
2017-08-31 11:50:00,52.47,52.5,52.46,52.49,28296.0,42.764,42.7885,42.7559,42.7803,28296.0
2017-08-31 11:55:00,52.5,52.5,52.45,52.48,56764.0,42.7885,42.7885,42.7477,42.7722,56764.0
2017-08-31 12:00:00,52.48,52.48,52.43,52.45,185971.0,42.7722,42.7722,42.7314,42.7477,185971.0
2017-08-31 12:05:00,52.45,52.48,52.43,52.48,98006.0,42.7477,42.7722,42.7314,42.7722,98006.0
2017-08-31 12:10:00,52.47,52.51,52.46,52.5,55400.0,42.764,42.7966,42.7559,42.7885,55400.0
2017-08-31 12:15:00,52.5,52.53,52.47,52.52,63025.0,42.7885,42.8129,42.764,42.8048,63025.0
2017-08-31 12:20:00,52.52,52.53,52.48,52.49,34168.0,42.8048,42.8129,42.7722,42.7803,34168.0
2017-08-31 12:25:00,52.49,52.51,52.48,52.49,30190.0,42.7803,42.7966,42.7722,42.7803,30190.0
2017-08-31 12:30:00,52.5,52.51,52.48,52.5,33085.0,42.7885,42.7966,42.7722,42.7885,33085.0
2017-08-31 12:35:00,52.49,52.51,52.49,52.51,23904.0,42.7803,42.7966,42.7803,42.7966,23904.0
2017-08-31 12:40:00,52.51,52.54,52.49,52.5,47406.0,42.7966,42.8211,42.7803,42.7885,47406.0
2017-08-31 12:45:00,52.5,52.5,52.48,52.48,18080.0,42.7885,42.7885,42.7722,42.7722,18080.0
2017-08-31 12:50:00,52.48,52.5,52.47,52.49,26288.0,42.7722,42.7885,42.764,42.7803,26288.0
2017-08-31 12:55:00,52.48,52.5,52.47,52.49,27044.0,42.7722,42.7885,42.764,42.7803,27044.0
2017-08-31 13:00:00,52.5,52.51,52.48,52.48,38298.0,42.7885,42.7966,42.7722,42.7722,38298.0
2017-08-31 13:05:00,52.48,52.49,52.48,52.49,15879.0,42.7722,42.7803,42.7722,42.7803,15879.0
2017-08-31 13:10:00,52.49,52.49,52.43,52.44,29322.0,42.7803,42.7803,42.7314,42.7396,29322.0
2017-08-31 13:15:00,52.44,52.46,52.44,52.45,31459.0,42.7396,42.7559,42.7396,42.7477,31459.0
2017-08-31 13:20:00,52.45,52.46,52.44,52.45,25964.0,42.7477,42.7559,42.7396,42.7477,25964.0
2017-08-31 13:25:00,52.45,52.46,52.43,52.45,32992.0,42.7477,42.7559,42.7314,42.7477,32992.0
2017-08-31 13:30:00,52.46,52.46,52.42,52.43,18476.0,42.7559,42.7559,42.7233,42.7314,18476.0
2017-08-31 13:35:00,52.42,52.48,52.42,52.47,37178.0,42.7233,42.7722,42.7233,42.764,37178.0
2017-08-31 13:40:00,52.47,52.5,52.44,52.5,39697.0,42.764,42.7885,42.7396,42.7885,39697.0
2017-08-31 13:45:00,52.49,52.54,52.48,52.48,55708.0,42.7803,42.8211,42.7722,42.7722,55708.0
2017-08-31 13:50:00,52.48,52.53,52.48,52.51,36555.0,42.7722,42.8129,42.7722,42.7966,36555.0
2017-08-31 13:55:00,52.5,52.51,52.48,52.5,39627.0,42.7885,42.7966,42.7722,42.7885,39627.0
2017-08-31 14:00:00,52.5,52.51,52.48,52.48,34728.0,42.7885,42.7966,42.7722,42.7722,34728.0
2017-08-31 14:05:00,52.49,52.49,52.46,52.48,55075.0,42.7803,42.7803,42.7559,42.7722,55075.0
2017-08-31 14:10:00,52.47,52.48,52.47,52.48,33318.0,42.764,42.7722,42.764,42.7722,33318.0
2017-08-31 14:15:00,52.47,52.5,52.47,52.47,51486.0,42.764,42.7885,42.764,42.764,51486.0
2017-08-31 14:20:00,52.48,52.48,52.46,52.48,57092.0,42.7722,42.7722,42.7559,42.7722,57092.0
2017-08-31 14:25:00,52.48,52.49,52.47,52.48,33140.0,42.7722,42.7803,42.764,42.7722,33140.0
2017-08-31 14:30:00,52.48,52.51,52.47,52.49,49050.0,42.7722,42.7966,42.764,42.7803,49050.0
2017-08-31 14:35:00,52.49,52.51,52.48,52.49,44447.0,42.7803,42.7966,42.7722,42.7803,44447.0
2017-08-31 14:40:00,52.5,52.5,52.45,52.46,44065.0,42.7885,42.7885,42.7477,42.7559,44065.0
2017-08-31 14:45:00,52.46,52.48,52.45,52.47,47014.0,42.7559,42.7722,42.7477,42.764,47014.0
2017-08-31 14:50:00,52.47,52.48,52.45,52.48,66592.0,42.764,42.7722,42.7477,42.7722,66592.0
2017-08-31 14:55:00,52.47,52.48,52.45,52.46,38548.0,42.764,42.7722,42.7477,42.7559,38548.0
2017-08-31 15:00:00,52.46,52.47,52.44,52.45,54840.0,42.7559,42.764,42.7396,42.7477,54840.0
2017-08-31 15:05:00,52.45,52.45,52.38,52.4,78469.0,42.7477,42.7477,42.6907,42.707,78469.0
2017-08-31 15:10:00,52.4,52.41,52.38,52.4,39419.0,42.707,42.7151,42.6907,42.707,39419.0
2017-08-31 15:15:00,52.39,52.46,52.39,52.46,72478.0,42.6988,42.7559,42.6988,42.7559,72478.0
2017-08-31 15:20:00,52.46,52.46,52.41,52.41,57460.0,42.7559,42.7559,42.7151,42.7151,57460.0
2017-08-31 15:25:00,52.41,52.45,52.41,52.45,56754.0,42.7151,42.7477,42.7151,42.7477,56754.0
2017-08-31 15:30:00,52.45,52.49,52.42,52.46,102017.0,42.7477,42.7803,42.7233,42.7559,102017.0
2017-08-31 15:35:00,52.47,52.48,52.45,52.48,79211.0,42.764,42.7722,42.7477,42.7722,79211.0
2017-08-31 15:40:00,52.47,52.51,52.46,52.5,152378.0,42.764,42.7966,42.7559,42.7885,152378.0
2017-08-31 15:45:00,52.5,52.5,52.44,52.45,106658.0,42.7885,42.7885,42.7396,42.7477,106658.0
2017-08-31 15:50:00,52.44,52.45,52.3,52.31,337193.0,42.7396,42.7477,42.6255,42.6336,337193.0
2017-08-31 15:55:00,52.31,52.35,52.23,52.27,874119.0,42.6336,42.6662,42.5684,42.601,874119.0
2017-09-01 09:30:00,52.53,52.72,52.52,52.69,153559.0,42.8129,42.9678,42.8048,42.9433,153559.0
2017-09-01 09:35:00,52.69,52.72,52.6,52.63,59359.0,42.9433,42.9678,42.87,42.8944,59359.0
2017-09-01 09:40:00,52.63,52.77,52.62,52.71,81678.0,42.8944,43.0085,42.8863,42.9596,81678.0
2017-09-01 09:45:00,52.72,52.77,52.68,52.73,69418.0,42.9678,43.0085,42.9352,42.9759,69418.0
2017-09-01 09:50:00,52.73,52.75,52.59,52.6,66737.0,42.9759,42.9922,42.8618,42.87,66737.0
2017-09-01 09:55:00,52.61,52.63,52.5,52.5,46320.0,42.8781,42.8944,42.7885,42.7885,46320.0
2017-09-01 10:00:00,52.51,52.53,52.37,52.41,78162.0,42.7966,42.8129,42.6825,42.7151,78162.0
2017-09-01 10:05:00,52.43,52.51,52.43,52.51,37350.0,42.7314,42.7966,42.7314,42.7966,37350.0
2017-09-01 10:10:00,52.51,52.53,52.47,52.52,40119.0,42.7966,42.8129,42.764,42.8048,40119.0
2017-09-01 10:15:00,52.52,52.52,52.47,52.48,35223.0,42.8048,42.8048,42.764,42.7722,35223.0
2017-09-01 10:20:00,52.49,52.49,52.4,52.43,51124.0,42.7803,42.7803,42.707,42.7314,51124.0
2017-09-01 10:25:00,52.42,52.42,52.38,52.4,38965.0,42.7233,42.7233,42.6907,42.707,38965.0
2017-09-01 10:30:00,52.4,52.43,52.38,52.41,33246.0,42.707,42.7314,42.6907,42.7151,33246.0
2017-09-01 10:35:00,52.41,52.44,52.38,52.38,37986.0,42.7151,42.7396,42.6907,42.6907,37986.0
2017-09-01 10:40:00,52.39,52.39,52.25,52.25,69767.0,42.6988,42.6988,42.5847,42.5847,69767.0
2017-09-01 10:45:00,52.26,52.31,52.23,52.29,82975.0,42.5929,42.6336,42.5684,42.6173,82975.0
2017-09-01 10:50:00,52.29,52.3,52.25,52.27,57571.0,42.6173,42.6255,42.5847,42.601,57571.0
2017-09-01 10:55:00,52.27,52.29,52.22,52.22,44146.0,42.601,42.6173,42.5603,42.5603,44146.0
2017-09-01 11:00:00,52.23,52.28,52.22,52.26,46320.0,42.5684,42.6092,42.5603,42.5929,46320.0
2017-09-01 11:05:00,52.26,52.28,52.25,52.27,52185.0,42.5929,42.6092,42.5847,42.601,52185.0
2017-09-01 11:10:00,52.26,52.28,52.21,52.22,58505.0,42.5929,42.6092,42.5521,42.5603,58505.0
2017-09-01 11:15:00,52.23,52.23,52.2,52.21,34891.0,42.5684,42.5684,42.544,42.5521,34891.0
2017-09-01 11:20:00,52.21,52.27,52.2,52.24,55105.0,42.5521,42.601,42.544,42.5766,55105.0
2017-09-01 11:25:00,52.23,52.25,52.22,52.23,29160.0,42.5684,42.5847,42.5603,42.5684,29160.0
2017-09-01 11:30:00,52.23,52.23,52.16,52.21,106078.0,42.5684,42.5684,42.5114,42.5521,106078.0
2017-09-01 11:35:00,52.2,52.27,52.2,52.26,59886.0,42.544,42.601,42.544,42.5929,59886.0
2017-09-01 11:40:00,52.26,52.27,52.23,52.25,68809.0,42.5929,42.601,42.5684,42.5847,68809.0
2017-09-01 11:45:00,52.25,52.25,52.22,52.23,32379.0,42.5847,42.5847,42.5603,42.5684,32379.0
2017-09-01 11:50:00,52.22,52.24,52.21,52.24,31473.0,42.5603,42.5766,42.5521,42.5766,31473.0
2017-09-01 11:55:00,52.24,52.24,52.18,52.2,42580.0,42.5766,42.5766,42.5277,42.544,42580.0
2017-09-01 12:00:00,52.21,52.22,52.2,52.22,22351.0,42.5521,42.5603,42.544,42.5603,22351.0
2017-09-01 12:05:00,52.22,52.24,52.21,52.24,43134.0,42.5603,42.5766,42.5521,42.5766,43134.0
2017-09-01 12:10:00,52.23,52.24,52.2,52.22,58465.0,42.5684,42.5766,42.544,42.5603,58465.0
2017-09-01 12:15:00,52.22,52.22,52.19,52.22,20156.0,42.5603,42.5603,42.5358,42.5603,20156.0
2017-09-01 12:20:00,52.22,52.23,52.21,52.22,28788.0,42.5603,42.5684,42.5521,42.5603,28788.0
2017-09-01 12:25:00,52.23,52.23,52.2,52.21,28913.0,42.5684,42.5684,42.544,42.5521,28913.0
2017-09-01 12:30:00,52.22,52.23,52.19,52.2,20636.0,42.5603,42.5684,42.5358,42.544,20636.0
2017-09-01 12:35:00,52.2,52.21,52.19,52.21,25463.0,42.544,42.5521,42.5358,42.5521,25463.0
2017-09-01 12:40:00,52.21,52.21,52.15,52.16,43465.0,42.5521,42.5521,42.5032,42.5114,43465.0
2017-09-01 12:45:00,52.16,52.18,52.16,52.17,18242.0,42.5114,42.5277,42.5114,42.5195,18242.0
2017-09-01 12:50:00,52.18,52.21,52.17,52.18,42609.0,42.5277,42.5521,42.5195,42.5277,42609.0
2017-09-01 12:55:00,52.18,52.18,52.15,52.16,38219.0,42.5277,42.5277,42.5032,42.5114,38219.0
2017-09-01 13:00:00,52.16,52.17,52.15,52.16,33854.0,42.5114,42.5195,42.5032,42.5114,33854.0
2017-09-01 13:05:00,52.16,52.16,52.09,52.09,56302.0,42.5114,42.5114,42.4543,42.4543,56302.0
2017-09-01 13:10:00,52.1,52.11,52.09,52.1,47460.0,42.4625,42.4706,42.4543,42.4625,47460.0
2017-09-01 13:15:00,52.1,52.12,52.04,52.05,56714.0,42.4625,42.4788,42.4136,42.4217,56714.0
2017-09-01 13:20:00,52.05,52.05,52.02,52.05,43004.0,42.4217,42.4217,42.3973,42.4217,43004.0
2017-09-01 13:25:00,52.05,52.05,52.02,52.03,26811.0,42.4217,42.4217,42.3973,42.4054,26811.0
2017-09-01 13:30:00,52.03,52.03,51.97,52.0,81930.0,42.4054,42.4054,42.3565,42.381,81930.0
2017-09-01 13:35:00,52.0,52.01,51.99,52.0,19727.0,42.381,42.3891,42.3728,42.381,19727.0
2017-09-01 13:40:00,52.0,52.01,51.98,52.0,45563.0,42.381,42.3891,42.3647,42.381,45563.0
2017-09-01 13:45:00,52.01,52.01,51.98,51.98,38170.0,42.3891,42.3891,42.3647,42.3647,38170.0
2017-09-01 13:50:00,51.99,52.01,51.97,52.0,74910.0,42.3728,42.3891,42.3565,42.381,74910.0
2017-09-01 13:55:00,52.01,52.01,51.97,51.98,65151.0,42.3891,42.3891,42.3565,42.3647,65151.0
2017-09-01 14:00:00,51.98,51.99,51.96,51.98,62247.0,42.3647,42.3728,42.3484,42.3647,62247.0
2017-09-01 14:05:00,51.98,52.0,51.95,51.96,43217.0,42.3647,42.381,42.3402,42.3484,43217.0
2017-09-01 14:10:00,51.96,52.01,51.95,51.98,51939.0,42.3484,42.3891,42.3402,42.3647,51939.0
2017-09-01 14:15:00,51.98,51.98,51.96,51.97,34812.0,42.3647,42.3647,42.3484,42.3565,34812.0
2017-09-01 14:20:00,51.97,51.97,51.94,51.95,70770.0,42.3565,42.3565,42.3321,42.3402,70770.0
2017-09-01 14:25:00,51.95,51.96,51.93,51.96,26320.0,42.3402,42.3484,42.3239,42.3484,26320.0
2017-09-01 14:30:00,51.95,51.96,51.94,51.95,48688.0,42.3402,42.3484,42.3321,42.3402,48688.0
2017-09-01 14:35:00,51.96,51.96,51.93,51.94,32901.0,42.3484,42.3484,42.3239,42.3321,32901.0
2017-09-01 14:40:00,51.94,51.96,51.93,51.95,33990.0,42.3321,42.3484,42.3239,42.3402,33990.0
2017-09-01 14:45:00,51.95,51.96,51.92,51.95,51367.0,42.3402,42.3484,42.3158,42.3402,51367.0
2017-09-01 14:50:00,51.94,51.95,51.94,51.94,18820.0,42.3321,42.3402,42.3321,42.3321,18820.0
2017-09-01 14:55:00,51.94,51.96,51.93,51.95,44683.0,42.3321,42.3484,42.3239,42.3402,44683.0
2017-09-01 15:00:00,51.95,51.96,51.93,51.95,53465.0,42.3402,42.3484,42.3239,42.3402,53465.0
2017-09-01 15:05:00,51.95,51.96,51.94,51.96,37344.0,42.3402,42.3484,42.3321,42.3484,37344.0
2017-09-01 15:10:00,51.96,51.96,51.94,51.95,48132.0,42.3484,42.3484,42.3321,42.3402,48132.0
2017-09-01 15:15:00,51.95,51.96,51.94,51.95,40363.0,42.3402,42.3484,42.3321,42.3402,40363.0
2017-09-01 15:20:00,51.96,51.97,51.95,51.95,65187.0,42.3484,42.3565,42.3402,42.3402,65187.0
2017-09-01 15:25:00,51.96,52.03,51.95,52.02,98204.0,42.3484,42.4054,42.3402,42.3973,98204.0
2017-09-01 15:30:00,52.03,52.06,52.01,52.04,70127.0,42.4054,42.4299,42.3891,42.4136,70127.0
2017-09-01 15:35:00,52.04,52.09,52.03,52.07,94980.0,42.4136,42.4543,42.4054,42.438,94980.0
2017-09-01 15:40:00,52.06,52.11,52.05,52.08,90161.0,42.4299,42.4706,42.4217,42.4462,90161.0
2017-09-01 15:45:00,52.08,52.09,52.06,52.06,56824.0,42.4462,42.4543,42.4299,42.4299,56824.0
2017-09-01 15:50:00,52.07,52.13,52.06,52.07,275034.0,42.438,42.4869,42.4299,42.438,275034.0
2017-09-01 15:55:00,52.07,52.09,52.04,52.05,335418.0,42.438,42.4543,42.4136,42.4217,335418.0
2017-09-05 09:30:00,51.87,51.9,51.68,51.72,265771.0,42.275,42.2995,42.1201,42.1527,265771.0
2017-09-05 09:35:00,51.72,51.81,51.41,51.45,343632.0,42.1527,42.2261,41.9001,41.9327,343632.0
2017-09-05 09:40:00,51.45,51.47,51.3,51.34,281501.0,41.9327,41.949,41.8104,41.843,281501.0
2017-09-05 09:45:00,51.34,51.35,51.25,51.32,139489.0,41.843,41.8512,41.7697,41.8267,139489.0
2017-09-05 09:50:00,51.32,51.49,51.31,51.47,159299.0,41.8267,41.9653,41.8186,41.949,159299.0
2017-09-05 09:55:00,51.46,51.49,51.41,51.41,99462.0,41.9408,41.9653,41.9001,41.9001,99462.0
2017-09-05 10:00:00,51.41,51.42,51.27,51.3,159034.0,41.9001,41.9082,41.786,41.8104,159034.0
2017-09-05 10:05:00,51.3,51.39,51.3,51.38,153377.0,41.8104,41.8838,41.8104,41.8756,153377.0
2017-09-05 10:10:00,51.38,51.41,51.37,51.39,103536.0,41.8756,41.9001,41.8675,41.8838,103536.0
2017-09-05 10:15:00,51.39,51.4,51.35,51.39,141606.0,41.8838,41.8919,41.8512,41.8838,141606.0
2017-09-05 10:20:00,51.38,51.41,51.28,51.29,213001.0,41.8756,41.9001,41.7941,41.8023,213001.0
2017-09-05 10:25:00,51.29,51.29,51.17,51.24,202752.0,41.8023,41.8023,41.7045,41.7615,202752.0
2017-09-05 10:30:00,51.22,51.23,51.11,51.12,111873.0,41.7452,41.7534,41.6556,41.6637,111873.0
2017-09-05 10:35:00,51.11,51.2,51.06,51.07,149250.0,41.6556,41.7289,41.6148,41.623,149250.0
2017-09-05 10:40:00,51.06,51.07,50.96,50.97,288083.0,41.6148,41.623,41.5333,41.5415,288083.0
2017-09-05 10:45:00,50.97,51.01,50.97,51.0,83702.0,41.5415,41.5741,41.5415,41.5659,83702.0
2017-09-05 10:50:00,50.99,51.0,50.93,50.95,96668.0,41.5578,41.5659,41.5089,41.5252,96668.0
2017-09-05 10:55:00,50.95,50.96,50.88,50.89,115632.0,41.5252,41.5333,41.4681,41.4763,115632.0
2017-09-05 11:00:00,50.89,50.9,50.73,50.77,258422.0,41.4763,41.4844,41.3459,41.3785,258422.0
2017-09-05 11:05:00,50.77,50.87,50.77,50.8,383022.0,41.3785,41.46,41.3785,41.4029,383022.0
2017-09-05 11:10:00,50.8,50.82,50.7,50.71,255612.0,41.4029,41.4192,41.3214,41.3296,255612.0
2017-09-05 11:15:00,50.7,50.71,50.6,50.63,171977.0,41.3214,41.3296,41.2399,41.2644,171977.0
2017-09-05 11:20:00,50.63,50.67,50.59,50.6,144207.0,41.2644,41.297,41.2318,41.2399,144207.0
2017-09-05 11:25:00,50.61,50.61,50.37,50.42,342695.0,41.2481,41.2481,41.0525,41.0932,342695.0
2017-09-05 11:30:00,50.41,50.51,50.38,50.42,222576.0,41.0851,41.1666,41.0606,41.0932,222576.0
2017-09-05 11:35:00,50.43,50.44,50.32,50.39,289353.0,41.1014,41.1095,41.0117,41.0688,289353.0
2017-09-05 11:40:00,50.39,50.4,50.29,50.35,227226.0,41.0688,41.0769,40.9873,41.0362,227226.0
2017-09-05 11:45:00,50.34,50.34,50.1,50.12,349607.0,41.028,41.028,40.8324,40.8487,349607.0
2017-09-05 11:50:00,50.12,50.22,50.08,50.22,296159.0,40.8487,40.9302,40.8161,40.9302,296159.0
2017-09-05 11:55:00,50.23,50.27,50.21,50.24,220831.0,40.9384,40.971,40.9221,40.9465,220831.0
2017-09-05 12:00:00,50.25,50.25,50.14,50.15,118386.0,40.9547,40.9547,40.865,40.8732,118386.0
2017-09-05 12:05:00,50.15,50.16,50.04,50.08,229071.0,40.8732,40.8813,40.7835,40.8161,229071.0
2017-09-05 12:10:00,50.08,50.08,50.01,50.02,185616.0,40.8161,40.8161,40.7591,40.7672,185616.0
2017-09-05 12:15:00,50.02,50.03,49.95,49.98,333290.0,40.7672,40.7754,40.7102,40.7346,333290.0
2017-09-05 12:20:00,49.98,50.07,49.98,50.0,270577.0,40.7346,40.808,40.7346,40.7509,270577.0
2017-09-05 12:25:00,50.0,50.02,49.97,49.99,186627.0,40.7509,40.7672,40.7265,40.7428,186627.0
2017-09-05 12:30:00,49.99,49.99,49.86,49.86,242941.0,40.7428,40.7428,40.6368,40.6368,242941.0
2017-09-05 12:35:00,49.86,49.9,49.85,49.87,321230.0,40.6368,40.6694,40.6287,40.645,321230.0
2017-09-05 12:40:00,49.87,50.01,49.83,50.0,433019.0,40.645,40.7591,40.6124,40.7509,433019.0
2017-09-05 12:45:00,50.0,50.06,49.99,50.01,285716.0,40.7509,40.7998,40.7428,40.7591,285716.0
2017-09-05 12:50:00,50.02,50.11,50.01,50.11,118906.0,40.7672,40.8406,40.7591,40.8406,118906.0
2017-09-05 12:55:00,50.11,50.18,50.1,50.15,136153.0,40.8406,40.8976,40.8324,40.8732,136153.0
2017-09-05 13:00:00,50.14,50.14,49.99,50.03,197071.0,40.865,40.865,40.7428,40.7754,197071.0
2017-09-05 13:05:00,50.03,50.08,50.0,50.03,107458.0,40.7754,40.8161,40.7509,40.7754,107458.0
2017-09-05 13:10:00,50.02,50.08,50.02,50.02,173283.0,40.7672,40.8161,40.7672,40.7672,173283.0
2017-09-05 13:15:00,50.02,50.06,49.95,50.03,139641.0,40.7672,40.7998,40.7102,40.7754,139641.0
2017-09-05 13:20:00,50.02,50.07,49.96,50.0,108914.0,40.7672,40.808,40.7183,40.7509,108914.0
2017-09-05 13:25:00,50.0,50.0,49.91,49.94,96800.0,40.7509,40.7509,40.6776,40.702,96800.0
2017-09-05 13:30:00,49.94,49.99,49.92,49.95,108519.0,40.702,40.7428,40.6857,40.7102,108519.0
2017-09-05 13:35:00,49.95,50.08,49.95,50.01,205609.0,40.7102,40.8161,40.7102,40.7591,205609.0
2017-09-05 13:40:00,50.02,50.04,49.98,50.01,146774.0,40.7672,40.7835,40.7346,40.7591,146774.0
2017-09-05 13:45:00,50.0,50.01,49.98,50.0,89242.0,40.7509,40.7591,40.7346,40.7509,89242.0
2017-09-05 13:50:00,50.0,50.03,49.97,50.02,73868.0,40.7509,40.7754,40.7265,40.7672,73868.0
2017-09-05 13:55:00,50.02,50.04,49.94,49.97,84083.0,40.7672,40.7835,40.702,40.7265,84083.0
2017-09-05 14:00:00,49.98,49.98,49.95,49.96,73503.0,40.7346,40.7346,40.7102,40.7183,73503.0
2017-09-05 14:05:00,49.96,50.0,49.95,49.98,119865.0,40.7183,40.7509,40.7102,40.7346,119865.0
2017-09-05 14:10:00,49.99,50.0,49.95,49.97,82078.0,40.7428,40.7509,40.7102,40.7265,82078.0
2017-09-05 14:15:00,49.97,49.97,49.93,49.95,107534.0,40.7265,40.7265,40.6939,40.7102,107534.0
2017-09-05 14:20:00,49.95,50.01,49.95,49.98,141327.0,40.7102,40.7591,40.7102,40.7346,141327.0
2017-09-05 14:25:00,49.98,50.0,49.97,49.98,92653.0,40.7346,40.7509,40.7265,40.7346,92653.0
2017-09-05 14:30:00,49.97,49.98,49.94,49.95,209356.0,40.7265,40.7346,40.702,40.7102,209356.0
2017-09-05 14:35:00,49.95,49.97,49.91,49.91,191727.0,40.7102,40.7265,40.6776,40.6776,191727.0
2017-09-05 14:40:00,49.92,49.95,49.88,49.94,314784.0,40.6857,40.7102,40.6531,40.702,314784.0
2017-09-05 14:45:00,49.94,49.96,49.89,49.9,266155.0,40.702,40.7183,40.6613,40.6694,266155.0
2017-09-05 14:50:00,49.9,49.92,49.88,49.89,161281.0,40.6694,40.6857,40.6531,40.6613,161281.0
2017-09-05 14:55:00,49.9,49.95,49.89,49.95,366201.0,40.6694,40.7102,40.6613,40.7102,366201.0
2017-09-05 15:00:00,49.95,50.03,49.94,50.0,117815.0,40.7102,40.7754,40.702,40.7509,117815.0
2017-09-05 15:05:00,50.0,50.0,49.94,49.99,177032.0,40.7509,40.7509,40.702,40.7428,177032.0
2017-09-05 15:10:00,49.98,50.01,49.97,50.0,148296.0,40.7346,40.7591,40.7265,40.7509,148296.0
2017-09-05 15:15:00,50.01,50.03,49.99,50.01,163254.0,40.7591,40.7754,40.7428,40.7591,163254.0
2017-09-05 15:20:00,50.02,50.02,49.96,49.98,150839.0,40.7672,40.7672,40.7183,40.7346,150839.0
2017-09-05 15:25:00,49.98,50.02,49.96,50.01,175042.0,40.7346,40.7672,40.7183,40.7591,175042.0
2017-09-05 15:30:00,50.01,50.04,49.98,50.04,157196.0,40.7591,40.7835,40.7346,40.7835,157196.0
2017-09-05 15:35:00,50.04,50.04,49.95,49.98,228137.0,40.7835,40.7835,40.7102,40.7346,228137.0
2017-09-05 15:40:00,49.98,50.0,49.97,50.0,151402.0,40.7346,40.7509,40.7265,40.7509,151402.0
2017-09-05 15:45:00,50.0,50.01,49.97,50.01,220033.0,40.7509,40.7591,40.7265,40.7591,220033.0
2017-09-05 15:50:00,50.01,50.11,50.0,50.02,542465.0,40.7591,40.8406,40.7509,40.7672,542465.0
2017-09-05 15:55:00,50.02,50.04,49.98,50.03,835138.0,40.7672,40.7835,40.7346,40.7754,835138.0
2017-09-06 09:30:00,50.19,50.2,49.95,50.02,408960.0,40.9058,40.9139,40.7102,40.7672,408960.0
2017-09-06 09:35:00,50.02,50.05,49.89,49.91,256908.0,40.7672,40.7917,40.6613,40.6776,256908.0
2017-09-06 09:40:00,49.91,49.93,49.83,49.85,229633.0,40.6776,40.6939,40.6124,40.6287,229633.0
2017-09-06 09:45:00,49.85,50.01,49.84,49.93,186367.0,40.6287,40.7591,40.6205,40.6939,186367.0
2017-09-06 09:50:00,49.93,50.01,49.92,50.0,177274.0,40.6939,40.7591,40.6857,40.7509,177274.0
2017-09-06 09:55:00,50.01,50.24,49.98,50.09,492234.0,40.7591,40.9465,40.7346,40.8243,492234.0
2017-09-06 10:00:00,50.1,50.22,50.05,50.07,278105.0,40.8324,40.9302,40.7917,40.808,278105.0
2017-09-06 10:05:00,50.07,50.35,50.03,50.22,311984.0,40.808,41.0362,40.7754,40.9302,311984.0
2017-09-06 10:10:00,50.23,50.29,50.2,50.22,312901.0,40.9384,40.9873,40.9139,40.9302,312901.0
2017-09-06 10:15:00,50.21,50.25,50.13,50.13,124953.0,40.9221,40.9547,40.8569,40.8569,124953.0
2017-09-06 10:20:00,50.13,50.26,50.1,50.25,359257.0,40.8569,40.9628,40.8324,40.9547,359257.0
2017-09-06 10:25:00,50.25,50.28,50.23,50.25,184120.0,40.9547,40.9791,40.9384,40.9547,184120.0
2017-09-06 10:30:00,50.26,50.39,50.22,50.35,406769.0,40.9628,41.0688,40.9302,41.0362,406769.0
2017-09-06 10:35:00,50.33,50.45,50.3,50.42,315701.0,41.0199,41.1177,40.9954,41.0932,315701.0
2017-09-06 10:40:00,50.42,50.49,50.39,50.48,132088.0,41.0932,41.1503,41.0688,41.1421,132088.0
2017-09-06 10:45:00,50.48,50.55,50.38,50.51,164541.0,41.1421,41.1992,41.0606,41.1666,164541.0
2017-09-06 10:50:00,50.51,50.51,50.46,50.49,187936.0,41.1666,41.1666,41.1258,41.1503,187936.0
2017-09-06 10:55:00,50.49,50.51,50.43,50.48,147083.0,41.1503,41.1666,41.1014,41.1421,147083.0
2017-09-06 11:00:00,50.47,50.49,50.43,50.46,186302.0,41.134,41.1503,41.1014,41.1258,186302.0
2017-09-06 11:05:00,50.46,50.47,50.44,50.47,367868.0,41.1258,41.134,41.1095,41.134,367868.0
2017-09-06 11:10:00,50.46,50.49,50.44,50.46,142507.0,41.1258,41.1503,41.1095,41.1258,142507.0
2017-09-06 11:15:00,50.45,50.6,50.45,50.56,120344.0,41.1177,41.2399,41.1177,41.2073,120344.0
2017-09-06 11:20:00,50.57,50.7,50.53,50.69,116739.0,41.2155,41.3214,41.1829,41.3133,116739.0
2017-09-06 11:25:00,50.69,50.75,50.61,50.67,113798.0,41.3133,41.3622,41.2481,41.297,113798.0
2017-09-06 11:30:00,50.67,50.73,50.61,50.67,269995.0,41.297,41.3459,41.2481,41.297,269995.0
2017-09-06 11:35:00,50.67,50.76,50.64,50.68,192013.0,41.297,41.3703,41.2725,41.3051,192013.0
2017-09-06 11:40:00,50.69,50.7,50.64,50.69,89902.0,41.3133,41.3214,41.2725,41.3133,89902.0
2017-09-06 11:45:00,50.69,50.73,50.68,50.7,123221.0,41.3133,41.3459,41.3051,41.3214,123221.0
2017-09-06 11:50:00,50.69,50.7,50.68,50.7,119312.0,41.3133,41.3214,41.3051,41.3214,119312.0
2017-09-06 11:55:00,50.7,50.76,50.68,50.75,153678.0,41.3214,41.3703,41.3051,41.3622,153678.0
2017-09-06 12:00:00,50.76,50.77,50.59,50.6,244203.0,41.3703,41.3785,41.2318,41.2399,244203.0
2017-09-06 12:05:00,50.61,50.65,50.6,50.65,120916.0,41.2481,41.2807,41.2399,41.2807,120916.0
2017-09-06 12:10:00,50.65,50.71,50.65,50.69,153741.0,41.2807,41.3296,41.2807,41.3133,153741.0
2017-09-06 12:15:00,50.68,50.74,50.68,50.73,175788.0,41.3051,41.354,41.3051,41.3459,175788.0
2017-09-06 12:20:00,50.73,50.75,50.66,50.66,118429.0,41.3459,41.3622,41.2888,41.2888,118429.0
2017-09-06 12:25:00,50.66,50.7,50.65,50.69,55126.0,41.2888,41.3214,41.2807,41.3133,55126.0
2017-09-06 12:30:00,50.69,50.69,50.64,50.64,93859.0,41.3133,41.3133,41.2725,41.2725,93859.0
2017-09-06 12:35:00,50.64,50.65,50.6,50.63,85841.0,41.2725,41.2807,41.2399,41.2644,85841.0
2017-09-06 12:40:00,50.63,50.65,50.6,50.6,108396.0,41.2644,41.2807,41.2399,41.2399,108396.0
2017-09-06 12:45:00,50.6,50.61,50.58,50.6,113298.0,41.2399,41.2481,41.2236,41.2399,113298.0
2017-09-06 12:50:00,50.61,50.7,50.6,50.7,83798.0,41.2481,41.3214,41.2399,41.3214,83798.0
2017-09-06 12:55:00,50.69,50.7,50.59,50.59,121383.0,41.3133,41.3214,41.2318,41.2318,121383.0
2017-09-06 13:00:00,50.59,50.63,50.58,50.63,97076.0,41.2318,41.2644,41.2236,41.2644,97076.0
2017-09-06 13:05:00,50.63,50.65,50.62,50.64,78312.0,41.2644,41.2807,41.2562,41.2725,78312.0
2017-09-06 13:10:00,50.64,50.68,50.63,50.68,140659.0,41.2725,41.3051,41.2644,41.3051,140659.0
2017-09-06 13:15:00,50.68,50.68,50.6,50.62,177362.0,41.3051,41.3051,41.2399,41.2562,177362.0
2017-09-06 13:20:00,50.62,50.65,50.57,50.58,127957.0,41.2562,41.2807,41.2155,41.2236,127957.0
2017-09-06 13:25:00,50.58,50.59,50.5,50.5,95254.0,41.2236,41.2318,41.1584,41.1584,95254.0
2017-09-06 13:30:00,50.51,50.58,50.49,50.53,89912.0,41.1666,41.2236,41.1503,41.1829,89912.0
2017-09-06 13:35:00,50.53,50.56,50.5,50.52,118649.0,41.1829,41.2073,41.1584,41.1747,118649.0
2017-09-06 13:40:00,50.53,50.59,50.52,50.59,69725.0,41.1829,41.2318,41.1747,41.2318,69725.0
2017-09-06 13:45:00,50.59,50.6,50.57,50.6,67491.0,41.2318,41.2399,41.2155,41.2399,67491.0
2017-09-06 13:50:00,50.6,50.61,50.59,50.6,73079.0,41.2399,41.2481,41.2318,41.2399,73079.0
2017-09-06 13:55:00,50.6,50.6,50.55,50.6,81875.0,41.2399,41.2399,41.1992,41.2399,81875.0
2017-09-06 14:00:00,50.6,50.61,50.58,50.6,93963.0,41.2399,41.2481,41.2236,41.2399,93963.0
2017-09-06 14:05:00,50.61,50.68,50.6,50.63,151953.0,41.2481,41.3051,41.2399,41.2644,151953.0
2017-09-06 14:10:00,50.62,50.63,50.52,50.55,92401.0,41.2562,41.2644,41.1747,41.1992,92401.0
2017-09-06 14:15:00,50.55,50.59,50.53,50.59,64538.0,41.1992,41.2318,41.1829,41.2318,64538.0
2017-09-06 14:20:00,50.59,50.62,50.56,50.56,109242.0,41.2318,41.2562,41.2073,41.2073,109242.0
2017-09-06 14:25:00,50.56,50.6,50.55,50.59,88288.0,41.2073,41.2399,41.1992,41.2318,88288.0
2017-09-06 14:30:00,50.58,50.6,50.56,50.6,69614.0,41.2236,41.2399,41.2073,41.2399,69614.0
2017-09-06 14:35:00,50.6,50.6,50.55,50.6,66848.0,41.2399,41.2399,41.1992,41.2399,66848.0
2017-09-06 14:40:00,50.6,50.6,50.56,50.57,88166.0,41.2399,41.2399,41.2073,41.2155,88166.0
2017-09-06 14:45:00,50.56,50.61,50.56,50.57,100282.0,41.2073,41.2481,41.2073,41.2155,100282.0
2017-09-06 14:50:00,50.57,50.59,50.55,50.56,129469.0,41.2155,41.2318,41.1992,41.2073,129469.0
2017-09-06 14:55:00,50.56,50.61,50.54,50.61,179647.0,41.2073,41.2481,41.191,41.2481,179647.0
2017-09-06 15:00:00,50.61,50.64,50.58,50.59,147362.0,41.2481,41.2725,41.2236,41.2318,147362.0
2017-09-06 15:05:00,50.6,50.6,50.58,50.58,180554.0,41.2399,41.2399,41.2236,41.2236,180554.0
2017-09-06 15:10:00,50.59,50.59,50.57,50.59,89971.0,41.2318,41.2318,41.2155,41.2318,89971.0
2017-09-06 15:15:00,50.59,50.6,50.54,50.54,146196.0,41.2318,41.2399,41.191,41.191,146196.0
2017-09-06 15:20:00,50.54,50.56,50.5,50.53,367570.0,41.191,41.2073,41.1584,41.1829,367570.0
2017-09-06 15:25:00,50.52,50.56,50.51,50.51,280656.0,41.1747,41.2073,41.1666,41.1666,280656.0
2017-09-06 15:30:00,50.52,50.52,50.48,50.52,170633.0,41.1747,41.1747,41.1421,41.1747,170633.0
2017-09-06 15:35:00,50.52,50.54,50.49,50.54,209142.0,41.1747,41.191,41.1503,41.191,209142.0
2017-09-06 15:40:00,50.54,50.54,50.49,50.52,269768.0,41.191,41.191,41.1503,41.1747,269768.0
2017-09-06 15:45:00,50.52,50.52,50.46,50.47,269225.0,41.1747,41.1747,41.1258,41.134,269225.0
2017-09-06 15:50:00,50.48,50.57,50.41,50.41,586313.0,41.1421,41.2155,41.0851,41.0851,586313.0
2017-09-06 15:55:00,50.41,50.45,50.37,50.42,794614.0,41.0851,41.1177,41.0525,41.0932,794614.0
2017-09-07 09:30:00,50.56,50.69,50.46,50.61,279590.0,41.2073,41.3133,41.1258,41.2481,279590.0
2017-09-07 09:35:00,50.6,50.63,50.46,50.48,177397.0,41.2399,41.2644,41.1258,41.1421,177397.0
2017-09-07 09:40:00,50.47,50.49,50.35,50.4,159954.0,41.134,41.1503,41.0362,41.0769,159954.0
2017-09-07 09:45:00,50.41,50.43,50.28,50.29,166264.0,41.0851,41.1014,40.9791,40.9873,166264.0
2017-09-07 09:50:00,50.3,50.38,50.25,50.38,162070.0,40.9954,41.0606,40.9547,41.0606,162070.0
2017-09-07 09:55:00,50.37,50.49,50.37,50.43,71395.0,41.0525,41.1503,41.0525,41.1014,71395.0
2017-09-07 10:00:00,50.44,50.45,50.29,50.3,123923.0,41.1095,41.1177,40.9873,40.9954,123923.0
2017-09-07 10:05:00,50.3,50.37,50.29,50.36,71636.0,40.9954,41.0525,40.9873,41.0443,71636.0
2017-09-07 10:10:00,50.36,50.43,50.36,50.42,81315.0,41.0443,41.1014,41.0443,41.0932,81315.0
2017-09-07 10:15:00,50.42,50.48,50.41,50.41,71826.0,41.0932,41.1421,41.0851,41.0851,71826.0
2017-09-07 10:20:00,50.42,50.47,50.4,50.42,84773.0,41.0932,41.134,41.0769,41.0932,84773.0
2017-09-07 10:25:00,50.41,50.46,50.41,50.41,48146.0,41.0851,41.1258,41.0851,41.0851,48146.0
2017-09-07 10:30:00,50.41,50.5,50.39,50.5,69061.0,41.0851,41.1584,41.0688,41.1584,69061.0
2017-09-07 10:35:00,50.5,50.5,50.41,50.41,71090.0,41.1584,41.1584,41.0851,41.0851,71090.0
2017-09-07 10:40:00,50.41,50.5,50.41,50.49,95216.0,41.0851,41.1584,41.0851,41.1503,95216.0
2017-09-07 10:45:00,50.49,50.55,50.48,50.5,96534.0,41.1503,41.1992,41.1421,41.1584,96534.0
2017-09-07 10:50:00,50.5,50.57,50.5,50.56,117407.0,41.1584,41.2155,41.1584,41.2073,117407.0
2017-09-07 10:55:00,50.56,50.59,50.5,50.52,82740.0,41.2073,41.2318,41.1584,41.1747,82740.0
2017-09-07 11:00:00,50.52,50.55,50.49,50.5,107148.0,41.1747,41.1992,41.1503,41.1584,107148.0
2017-09-07 11:05:00,50.51,50.53,50.5,50.52,71894.0,41.1666,41.1829,41.1584,41.1747,71894.0
2017-09-07 11:10:00,50.53,50.55,50.51,50.52,70032.0,41.1829,41.1992,41.1666,41.1747,70032.0
2017-09-07 11:15:00,50.52,50.53,50.48,50.48,56727.0,41.1747,41.1829,41.1421,41.1421,56727.0
2017-09-07 11:20:00,50.48,50.55,50.46,50.52,71228.0,41.1421,41.1992,41.1258,41.1747,71228.0
2017-09-07 11:25:00,50.52,50.55,50.48,50.51,70384.0,41.1747,41.1992,41.1421,41.1666,70384.0
2017-09-07 11:30:00,50.51,50.54,50.48,50.48,58456.0,41.1666,41.191,41.1421,41.1421,58456.0
2017-09-07 11:35:00,50.48,50.52,50.48,50.51,66045.0,41.1421,41.1747,41.1421,41.1666,66045.0
2017-09-07 11:40:00,50.5,50.53,50.49,50.51,37173.0,41.1584,41.1829,41.1503,41.1666,37173.0
2017-09-07 11:45:00,50.51,50.55,50.49,50.51,65502.0,41.1666,41.1992,41.1503,41.1666,65502.0
2017-09-07 11:50:00,50.51,50.52,50.48,50.51,76323.0,41.1666,41.1747,41.1421,41.1666,76323.0
2017-09-07 11:55:00,50.51,50.52,50.48,50.49,46641.0,41.1666,41.1747,41.1421,41.1503,46641.0
2017-09-07 12:00:00,50.49,50.52,50.48,50.49,66494.0,41.1503,41.1747,41.1421,41.1503,66494.0
2017-09-07 12:05:00,50.5,50.55,50.49,50.54,81024.0,41.1584,41.1992,41.1503,41.191,81024.0
2017-09-07 12:10:00,50.54,50.56,50.5,50.53,56939.0,41.191,41.2073,41.1584,41.1829,56939.0
2017-09-07 12:15:00,50.53,50.6,50.51,50.6,66311.0,41.1829,41.2399,41.1666,41.2399,66311.0
2017-09-07 12:20:00,50.6,50.6,50.57,50.59,71418.0,41.2399,41.2399,41.2155,41.2318,71418.0
2017-09-07 12:25:00,50.58,50.63,50.53,50.56,119379.0,41.2236,41.2644,41.1829,41.2073,119379.0
2017-09-07 12:30:00,50.56,50.59,50.47,50.49,64575.0,41.2073,41.2318,41.134,41.1503,64575.0
2017-09-07 12:35:00,50.48,50.55,50.47,50.5,133363.0,41.1421,41.1992,41.134,41.1584,133363.0
2017-09-07 12:40:00,50.51,50.51,50.44,50.48,106497.0,41.1666,41.1666,41.1095,41.1421,106497.0
2017-09-07 12:45:00,50.48,50.52,50.47,50.48,52024.0,41.1421,41.1747,41.134,41.1421,52024.0
2017-09-07 12:50:00,50.48,50.53,50.48,50.5,56377.0,41.1421,41.1829,41.1421,41.1584,56377.0
2017-09-07 12:55:00,50.5,50.52,50.48,50.51,56704.0,41.1584,41.1747,41.1421,41.1666,56704.0
2017-09-07 13:00:00,50.52,50.61,50.51,50.59,75985.0,41.1747,41.2481,41.1666,41.2318,75985.0
2017-09-07 13:05:00,50.59,50.6,50.51,50.51,43673.0,41.2318,41.2399,41.1666,41.1666,43673.0
2017-09-07 13:10:00,50.52,50.55,50.51,50.53,71918.0,41.1747,41.1992,41.1666,41.1829,71918.0
2017-09-07 13:15:00,50.53,50.54,50.5,50.51,56292.0,41.1829,41.191,41.1584,41.1666,56292.0
2017-09-07 13:20:00,50.5,50.51,50.46,50.49,119263.0,41.1584,41.1666,41.1258,41.1503,119263.0
2017-09-07 13:25:00,50.49,50.5,50.46,50.48,92416.0,41.1503,41.1584,41.1258,41.1421,92416.0
2017-09-07 13:30:00,50.49,50.5,50.47,50.47,42787.0,41.1503,41.1584,41.134,41.134,42787.0
2017-09-07 13:35:00,50.47,50.5,50.46,50.47,39796.0,41.134,41.1584,41.1258,41.134,39796.0
2017-09-07 13:40:00,50.48,50.51,50.47,50.51,59292.0,41.1421,41.1666,41.134,41.1666,59292.0
2017-09-07 13:45:00,50.5,50.52,50.48,50.48,59017.0,41.1584,41.1747,41.1421,41.1421,59017.0
2017-09-07 13:50:00,50.48,50.52,50.48,50.51,39202.0,41.1421,41.1747,41.1421,41.1666,39202.0
2017-09-07 13:55:00,50.5,50.55,50.5,50.55,56454.0,41.1584,41.1992,41.1584,41.1992,56454.0
2017-09-07 14:00:00,50.54,50.55,50.49,50.5,63510.0,41.191,41.1992,41.1503,41.1584,63510.0
2017-09-07 14:05:00,50.51,50.52,50.46,50.48,181168.0,41.1666,41.1747,41.1258,41.1421,181168.0
2017-09-07 14:10:00,50.47,50.48,50.45,50.45,89916.0,41.134,41.1421,41.1177,41.1177,89916.0
2017-09-07 14:15:00,50.45,50.48,50.45,50.47,105814.0,41.1177,41.1421,41.1177,41.134,105814.0
2017-09-07 14:20:00,50.47,50.47,50.43,50.47,183933.0,41.134,41.134,41.1014,41.134,183933.0
2017-09-07 14:25:00,50.47,50.48,50.46,50.48,47051.0,41.134,41.1421,41.1258,41.1421,47051.0
2017-09-07 14:30:00,50.48,50.49,50.45,50.46,48258.0,41.1421,41.1503,41.1177,41.1258,48258.0
2017-09-07 14:35:00,50.46,50.47,50.44,50.46,73945.0,41.1258,41.134,41.1095,41.1258,73945.0
2017-09-07 14:40:00,50.45,50.46,50.43,50.44,53382.0,41.1177,41.1258,41.1014,41.1095,53382.0
2017-09-07 14:45:00,50.43,50.44,50.42,50.42,61899.0,41.1014,41.1095,41.0932,41.0932,61899.0
2017-09-07 14:50:00,50.43,50.44,50.39,50.4,59080.0,41.1014,41.1095,41.0688,41.0769,59080.0
2017-09-07 14:55:00,50.4,50.41,50.37,50.39,101400.0,41.0769,41.0851,41.0525,41.0688,101400.0
2017-09-07 15:00:00,50.4,50.41,50.37,50.38,82303.0,41.0769,41.0851,41.0525,41.0606,82303.0
2017-09-07 15:05:00,50.38,50.4,50.36,50.38,86166.0,41.0606,41.0769,41.0443,41.0606,86166.0
2017-09-07 15:10:00,50.39,50.4,50.38,50.39,63805.0,41.0688,41.0769,41.0606,41.0688,63805.0
2017-09-07 15:15:00,50.39,50.43,50.38,50.41,81290.0,41.0688,41.1014,41.0606,41.0851,81290.0
2017-09-07 15:20:00,50.41,50.43,50.4,50.41,70721.0,41.0851,41.1014,41.0769,41.0851,70721.0
2017-09-07 15:25:00,50.41,50.41,50.39,50.4,84961.0,41.0851,41.0851,41.0688,41.0769,84961.0
2017-09-07 15:30:00,50.41,50.42,50.36,50.37,107861.0,41.0851,41.0932,41.0443,41.0525,107861.0
2017-09-07 15:35:00,50.38,50.41,50.37,50.41,132534.0,41.0606,41.0851,41.0525,41.0851,132534.0
2017-09-07 15:40:00,50.41,50.44,50.4,50.43,217488.0,41.0851,41.1095,41.0769,41.1014,217488.0
2017-09-07 15:45:00,50.43,50.45,50.41,50.44,257592.0,41.1014,41.1177,41.0851,41.1095,257592.0
2017-09-07 15:50:00,50.44,50.45,50.4,50.43,164955.0,41.1095,41.1177,41.0769,41.1014,164955.0
2017-09-07 15:55:00,50.43,50.44,50.36,50.38,471010.0,41.1014,41.1095,41.0443,41.0606,471010.0
2017-09-08 09:30:00,50.35,50.45,50.25,50.33,142453.0,41.0362,41.1177,40.9547,41.0199,142453.0
2017-09-08 09:35:00,50.31,50.32,50.15,50.16,89281.0,41.0036,41.0117,40.8732,40.8813,89281.0
2017-09-08 09:40:00,50.15,50.16,50.04,50.12,76145.0,40.8732,40.8813,40.7835,40.8487,76145.0
2017-09-08 09:45:00,50.12,50.13,50.0,50.0,62628.0,40.8487,40.8569,40.7509,40.7509,62628.0
2017-09-08 09:50:00,50.0,50.06,49.91,49.97,171032.0,40.7509,40.7998,40.6776,40.7265,171032.0
2017-09-08 09:55:00,49.97,50.05,49.96,50.03,56324.0,40.7265,40.7917,40.7183,40.7754,56324.0
2017-09-08 10:00:00,50.03,50.06,50.0,50.0,44769.0,40.7754,40.7998,40.7509,40.7509,44769.0
2017-09-08 10:05:00,50.0,50.04,50.0,50.02,34492.0,40.7509,40.7835,40.7509,40.7672,34492.0
2017-09-08 10:10:00,50.02,50.02,49.94,49.96,74986.0,40.7672,40.7672,40.702,40.7183,74986.0
2017-09-08 10:15:00,49.96,50.0,49.95,49.95,50165.0,40.7183,40.7509,40.7102,40.7102,50165.0
2017-09-08 10:20:00,49.95,49.98,49.91,49.96,44756.0,40.7102,40.7346,40.6776,40.7183,44756.0
2017-09-08 10:25:00,49.95,49.96,49.91,49.92,50129.0,40.7102,40.7183,40.6776,40.6857,50129.0
2017-09-08 10:30:00,49.92,49.94,49.84,49.86,134089.0,40.6857,40.702,40.6205,40.6368,134089.0
2017-09-08 10:35:00,49.85,49.89,49.82,49.82,43983.0,40.6287,40.6613,40.6042,40.6042,43983.0
2017-09-08 10:40:00,49.82,49.86,49.78,49.82,103799.0,40.6042,40.6368,40.5716,40.6042,103799.0
2017-09-08 10:45:00,49.82,49.9,49.82,49.88,70905.0,40.6042,40.6694,40.6042,40.6531,70905.0
2017-09-08 10:50:00,49.88,49.89,49.85,49.85,41518.0,40.6531,40.6613,40.6287,40.6287,41518.0
2017-09-08 10:55:00,49.85,49.89,49.73,49.75,234509.0,40.6287,40.6613,40.5309,40.5472,234509.0
2017-09-08 11:00:00,49.74,49.89,49.73,49.83,100142.0,40.539,40.6613,40.5309,40.6124,100142.0
2017-09-08 11:05:00,49.83,49.88,49.77,49.83,100845.0,40.6124,40.6531,40.5635,40.6124,100845.0
2017-09-08 11:10:00,49.83,49.83,49.36,49.39,635209.0,40.6124,40.6124,40.2293,40.2538,635209.0
2017-09-08 11:15:00,49.39,49.45,49.06,49.11,748567.0,40.2538,40.3027,39.9848,40.0256,748567.0
2017-09-08 11:20:00,49.1,49.34,48.92,49.12,712081.0,40.0174,40.213,39.8707,40.0337,712081.0
2017-09-08 11:25:00,49.11,49.18,48.96,49.11,403459.0,40.0256,40.0826,39.9033,40.0256,403459.0
2017-09-08 11:30:00,49.12,49.24,49.08,49.19,226576.0,40.0337,40.1315,40.0011,40.0908,226576.0
2017-09-08 11:35:00,49.19,49.41,49.17,49.28,258934.0,40.0908,40.2701,40.0745,40.1641,258934.0
2017-09-08 11:40:00,49.27,49.32,49.24,49.26,129833.0,40.156,40.1967,40.1315,40.1478,129833.0
2017-09-08 11:45:00,49.26,49.28,49.12,49.15,167593.0,40.1478,40.1641,40.0337,40.0582,167593.0
2017-09-08 11:50:00,49.13,49.23,49.12,49.21,144484.0,40.0419,40.1234,40.0337,40.1071,144484.0
2017-09-08 11:55:00,49.21,49.27,49.14,49.14,103558.0,40.1071,40.156,40.05,40.05,103558.0
2017-09-08 12:00:00,49.15,49.24,49.13,49.23,129339.0,40.0582,40.1315,40.0419,40.1234,129339.0
2017-09-08 12:05:00,49.24,49.36,49.23,49.35,114259.0,40.1315,40.2293,40.1234,40.2212,114259.0
2017-09-08 12:10:00,49.36,49.5,49.34,49.47,139057.0,40.2293,40.3434,40.213,40.319,139057.0
2017-09-08 12:15:00,49.46,49.55,49.46,49.51,106245.0,40.3108,40.3842,40.3108,40.3516,106245.0
2017-09-08 12:20:00,49.51,49.64,49.5,49.55,165785.0,40.3516,40.4575,40.3434,40.3842,165785.0
2017-09-08 12:25:00,49.56,49.66,49.55,49.61,145520.0,40.3923,40.4738,40.3842,40.4331,145520.0
2017-09-08 12:30:00,49.6,49.6,49.5,49.52,153929.0,40.4249,40.4249,40.3434,40.3597,153929.0
2017-09-08 12:35:00,49.51,49.59,49.5,49.57,29671.0,40.3516,40.4168,40.3434,40.4005,29671.0
2017-09-08 12:40:00,49.58,49.62,49.56,49.59,138535.0,40.4086,40.4412,40.3923,40.4168,138535.0
2017-09-08 12:45:00,49.6,49.63,49.58,49.6,44041.0,40.4249,40.4494,40.4086,40.4249,44041.0
2017-09-08 12:50:00,49.6,49.63,49.57,49.58,41042.0,40.4249,40.4494,40.4005,40.4086,41042.0
2017-09-08 12:55:00,49.57,49.57,49.44,49.46,55563.0,40.4005,40.4005,40.2945,40.3108,55563.0
2017-09-08 13:00:00,49.47,49.47,49.43,49.47,99721.0,40.319,40.319,40.2864,40.319,99721.0
2017-09-08 13:05:00,49.46,49.49,49.44,49.45,44162.0,40.3108,40.3353,40.2945,40.3027,44162.0
2017-09-08 13:10:00,49.45,49.48,49.43,49.48,61435.0,40.3027,40.3271,40.2864,40.3271,61435.0
2017-09-08 13:15:00,49.48,49.53,49.47,49.52,75161.0,40.3271,40.3679,40.319,40.3597,75161.0
2017-09-08 13:20:00,49.51,49.52,49.48,49.51,51192.0,40.3516,40.3597,40.3271,40.3516,51192.0
2017-09-08 13:25:00,49.51,49.53,49.49,49.53,51685.0,40.3516,40.3679,40.3353,40.3679,51685.0
2017-09-08 13:30:00,49.53,49.53,49.49,49.52,44027.0,40.3679,40.3679,40.3353,40.3597,44027.0
2017-09-08 13:35:00,49.51,49.54,49.5,49.54,59125.0,40.3516,40.376,40.3434,40.376,59125.0
2017-09-08 13:40:00,49.54,49.54,49.5,49.53,95949.0,40.376,40.376,40.3434,40.3679,95949.0
2017-09-08 13:45:00,49.54,49.54,49.5,49.5,305187.0,40.376,40.376,40.3434,40.3434,305187.0
2017-09-08 13:50:00,49.5,49.51,49.48,49.5,76209.0,40.3434,40.3516,40.3271,40.3434,76209.0
2017-09-08 13:55:00,49.5,49.54,49.49,49.51,68889.0,40.3434,40.376,40.3353,40.3516,68889.0
2017-09-08 14:00:00,49.51,49.53,49.49,49.49,189135.0,40.3516,40.3679,40.3353,40.3353,189135.0
2017-09-08 14:05:00,49.49,49.52,49.47,49.5,211017.0,40.3353,40.3597,40.319,40.3434,211017.0
2017-09-08 14:10:00,49.49,49.52,49.48,49.49,221791.0,40.3353,40.3597,40.3271,40.3353,221791.0
2017-09-08 14:15:00,49.48,49.57,49.45,49.57,152072.0,40.3271,40.4005,40.3027,40.4005,152072.0
2017-09-08 14:20:00,49.57,49.72,49.56,49.67,183205.0,40.4005,40.5227,40.3923,40.482,183205.0
2017-09-08 14:25:00,49.67,49.75,49.64,49.73,142830.0,40.482,40.5472,40.4575,40.5309,142830.0
2017-09-08 14:30:00,49.73,49.77,49.65,49.68,72490.0,40.5309,40.5635,40.4657,40.4901,72490.0
2017-09-08 14:35:00,49.69,49.7,49.59,49.64,76989.0,40.4983,40.5064,40.4168,40.4575,76989.0
2017-09-08 14:40:00,49.64,49.64,49.57,49.58,47572.0,40.4575,40.4575,40.4005,40.4086,47572.0
2017-09-08 14:45:00,49.58,49.6,49.51,49.51,62228.0,40.4086,40.4249,40.3516,40.3516,62228.0
2017-09-08 14:50:00,49.52,49.54,49.47,49.53,54214.0,40.3597,40.376,40.319,40.3679,54214.0
2017-09-08 14:55:00,49.54,49.54,49.48,49.5,44760.0,40.376,40.376,40.3271,40.3434,44760.0
2017-09-08 15:00:00,49.51,49.57,49.47,49.56,81381.0,40.3516,40.4005,40.319,40.3923,81381.0
2017-09-08 15:05:00,49.57,49.59,49.55,49.57,68037.0,40.4005,40.4168,40.3842,40.4005,68037.0
2017-09-08 15:10:00,49.56,49.57,49.49,49.51,47978.0,40.3923,40.4005,40.3353,40.3516,47978.0
2017-09-08 15:15:00,49.51,49.51,49.48,49.49,67386.0,40.3516,40.3516,40.3271,40.3353,67386.0
2017-09-08 15:20:00,49.49,49.55,49.49,49.52,65755.0,40.3353,40.3842,40.3353,40.3597,65755.0
2017-09-08 15:25:00,49.53,49.53,49.49,49.51,48985.0,40.3679,40.3679,40.3353,40.3516,48985.0
2017-09-08 15:30:00,49.5,49.51,49.43,49.47,110699.0,40.3434,40.3516,40.2864,40.319,110699.0
2017-09-08 15:35:00,49.46,49.51,49.46,49.5,125824.0,40.3108,40.3516,40.3108,40.3434,125824.0
2017-09-08 15:40:00,49.51,49.54,49.49,49.54,90704.0,40.3516,40.376,40.3353,40.376,90704.0
2017-09-08 15:45:00,49.54,49.57,49.52,49.57,171819.0,40.376,40.4005,40.3597,40.4005,171819.0
2017-09-08 15:50:00,49.58,49.63,49.56,49.62,248852.0,40.4086,40.4494,40.3923,40.4412,248852.0
2017-09-08 15:55:00,49.63,49.66,49.62,49.63,561761.0,40.4494,40.4738,40.4412,40.4494,561761.0
2017-09-11 09:30:00,49.93,50.33,49.91,50.27,244992.0,40.6939,41.0199,40.6776,40.971,244992.0
2017-09-11 09:35:00,50.27,50.5,50.27,50.47,147440.0,40.971,41.1584,40.971,41.134,147440.0
2017-09-11 09:40:00,50.48,50.54,50.37,50.52,166959.0,41.1421,41.191,41.0525,41.1747,166959.0
2017-09-11 09:45:00,50.53,50.63,50.4,50.44,236782.0,41.1829,41.2644,41.0769,41.1095,236782.0
2017-09-11 09:50:00,50.44,50.49,50.4,50.47,91693.0,41.1095,41.1503,41.0769,41.134,91693.0
2017-09-11 09:55:00,50.48,50.49,50.44,50.47,61677.0,41.1421,41.1503,41.1095,41.134,61677.0
2017-09-11 10:00:00,50.47,50.58,50.46,50.52,97168.0,41.134,41.2236,41.1258,41.1747,97168.0
2017-09-11 10:05:00,50.52,50.58,50.51,50.55,92045.0,41.1747,41.2236,41.1666,41.1992,92045.0
2017-09-11 10:10:00,50.54,50.58,50.5,50.58,97224.0,41.191,41.2236,41.1584,41.2236,97224.0
2017-09-11 10:15:00,50.58,50.66,50.57,50.65,72632.0,41.2236,41.2888,41.2155,41.2807,72632.0
2017-09-11 10:20:00,50.66,50.66,50.58,50.59,78232.0,41.2888,41.2888,41.2236,41.2318,78232.0
2017-09-11 10:25:00,50.59,50.61,50.58,50.58,68424.0,41.2318,41.2481,41.2236,41.2236,68424.0
2017-09-11 10:30:00,50.58,50.67,50.58,50.65,63585.0,41.2236,41.297,41.2236,41.2807,63585.0
2017-09-11 10:35:00,50.65,50.67,50.62,50.64,48434.0,41.2807,41.297,41.2562,41.2725,48434.0
2017-09-11 10:40:00,50.63,50.65,50.6,50.65,66374.0,41.2644,41.2807,41.2399,41.2807,66374.0
2017-09-11 10:45:00,50.65,50.67,50.64,50.65,40502.0,41.2807,41.297,41.2725,41.2807,40502.0
2017-09-11 10:50:00,50.65,50.65,50.62,50.63,47244.0,41.2807,41.2807,41.2562,41.2644,47244.0
2017-09-11 10:55:00,50.63,50.63,50.42,50.42,69865.0,41.2644,41.2644,41.0932,41.0932,69865.0
2017-09-11 11:00:00,50.42,50.45,50.4,50.4,64072.0,41.0932,41.1177,41.0769,41.0769,64072.0
2017-09-11 11:05:00,50.4,50.42,50.31,50.31,54022.0,41.0769,41.0932,41.0036,41.0036,54022.0
2017-09-11 11:10:00,50.31,50.36,50.31,50.34,70248.0,41.0036,41.0443,41.0036,41.028,70248.0
2017-09-11 11:15:00,50.34,50.38,50.31,50.35,75980.0,41.028,41.0606,41.0036,41.0362,75980.0
2017-09-11 11:20:00,50.36,50.37,50.33,50.35,75232.0,41.0443,41.0525,41.0199,41.0362,75232.0
2017-09-11 11:25:00,50.35,50.38,50.32,50.33,81319.0,41.0362,41.0606,41.0117,41.0199,81319.0
2017-09-11 11:30:00,50.33,50.35,50.31,50.32,102987.0,41.0199,41.0362,41.0036,41.0117,102987.0
2017-09-11 11:35:00,50.33,50.36,50.27,50.27,58118.0,41.0199,41.0443,40.971,40.971,58118.0
2017-09-11 11:40:00,50.26,50.43,50.26,50.39,145118.0,40.9628,41.1014,40.9628,41.0688,145118.0
2017-09-11 11:45:00,50.39,50.4,50.31,50.33,45327.0,41.0688,41.0769,41.0036,41.0199,45327.0
2017-09-11 11:50:00,50.33,50.33,50.29,50.32,33280.0,41.0199,41.0199,40.9873,41.0117,33280.0
2017-09-11 11:55:00,50.32,50.34,50.3,50.3,44969.0,41.0117,41.028,40.9954,40.9954,44969.0
2017-09-11 12:00:00,50.29,50.44,50.29,50.41,44566.0,40.9873,41.1095,40.9873,41.0851,44566.0
2017-09-11 12:05:00,50.41,50.46,50.41,50.42,30316.0,41.0851,41.1258,41.0851,41.0932,30316.0
2017-09-11 12:10:00,50.42,50.43,50.37,50.39,38185.0,41.0932,41.1014,41.0525,41.0688,38185.0
2017-09-11 12:15:00,50.39,50.47,50.39,50.47,37096.0,41.0688,41.134,41.0688,41.134,37096.0
2017-09-11 12:20:00,50.47,50.47,50.42,50.44,25838.0,41.134,41.134,41.0932,41.1095,25838.0
2017-09-11 12:25:00,50.44,50.52,50.43,50.5,31380.0,41.1095,41.1747,41.1014,41.1584,31380.0
2017-09-11 12:30:00,50.5,50.54,50.49,50.54,32745.0,41.1584,41.191,41.1503,41.191,32745.0
2017-09-11 12:35:00,50.54,50.55,50.5,50.52,25586.0,41.191,41.1992,41.1584,41.1747,25586.0
2017-09-11 12:40:00,50.52,50.55,50.51,50.53,32048.0,41.1747,41.1992,41.1666,41.1829,32048.0
2017-09-11 12:45:00,50.53,50.53,50.51,50.51,18578.0,41.1829,41.1829,41.1666,41.1666,18578.0
2017-09-11 12:50:00,50.52,50.54,50.49,50.53,34772.0,41.1747,41.191,41.1503,41.1829,34772.0
2017-09-11 12:55:00,50.53,50.54,50.51,50.51,26744.0,41.1829,41.191,41.1666,41.1666,26744.0
2017-09-11 13:00:00,50.52,50.55,50.51,50.53,26044.0,41.1747,41.1992,41.1666,41.1829,26044.0
2017-09-11 13:05:00,50.53,50.54,50.48,50.48,40311.0,41.1829,41.191,41.1421,41.1421,40311.0
2017-09-11 13:10:00,50.48,50.52,50.47,50.5,53191.0,41.1421,41.1747,41.134,41.1584,53191.0
2017-09-11 13:15:00,50.49,50.51,50.48,50.51,44249.0,41.1503,41.1666,41.1421,41.1666,44249.0
2017-09-11 13:20:00,50.51,50.51,50.48,50.5,32071.0,41.1666,41.1666,41.1421,41.1584,32071.0
2017-09-11 13:25:00,50.5,50.54,50.49,50.54,26597.0,41.1584,41.191,41.1503,41.191,26597.0
2017-09-11 13:30:00,50.54,50.56,50.53,50.55,25657.0,41.191,41.2073,41.1829,41.1992,25657.0
2017-09-11 13:35:00,50.54,50.55,50.53,50.55,31260.0,41.191,41.1992,41.1829,41.1992,31260.0
2017-09-11 13:40:00,50.55,50.56,50.53,50.55,18804.0,41.1992,41.2073,41.1829,41.1992,18804.0
2017-09-11 13:45:00,50.55,50.56,50.53,50.55,20426.0,41.1992,41.2073,41.1829,41.1992,20426.0
2017-09-11 13:50:00,50.55,50.56,50.53,50.53,21049.0,41.1992,41.2073,41.1829,41.1829,21049.0
2017-09-11 13:55:00,50.53,50.53,50.51,50.52,17649.0,41.1829,41.1829,41.1666,41.1747,17649.0
2017-09-11 14:00:00,50.52,50.53,50.51,50.52,25720.0,41.1747,41.1829,41.1666,41.1747,25720.0
2017-09-11 14:05:00,50.52,50.54,50.51,50.52,64434.0,41.1747,41.191,41.1666,41.1747,64434.0
2017-09-11 14:10:00,50.53,50.53,50.51,50.51,31165.0,41.1829,41.1829,41.1666,41.1666,31165.0
2017-09-11 14:15:00,50.51,50.53,50.49,50.52,43704.0,41.1666,41.1829,41.1503,41.1747,43704.0
2017-09-11 14:20:00,50.53,50.53,50.5,50.52,24119.0,41.1829,41.1829,41.1584,41.1747,24119.0
2017-09-11 14:25:00,50.52,50.52,50.5,50.51,33155.0,41.1747,41.1747,41.1584,41.1666,33155.0
2017-09-11 14:30:00,50.5,50.52,50.5,50.51,53873.0,41.1584,41.1747,41.1584,41.1666,53873.0
2017-09-11 14:35:00,50.51,50.51,50.5,50.51,33660.0,41.1666,41.1666,41.1584,41.1666,33660.0
2017-09-11 14:40:00,50.51,50.52,50.5,50.51,49096.0,41.1666,41.1747,41.1584,41.1666,49096.0
2017-09-11 14:45:00,50.51,50.56,50.5,50.55,76149.0,41.1666,41.2073,41.1584,41.1992,76149.0
2017-09-11 14:50:00,50.56,50.56,50.55,50.55,97882.0,41.2073,41.2073,41.1992,41.1992,97882.0
2017-09-11 14:55:00,50.56,50.6,50.55,50.55,59057.0,41.2073,41.2399,41.1992,41.1992,59057.0
2017-09-11 15:00:00,50.55,50.57,50.55,50.55,42404.0,41.1992,41.2155,41.1992,41.1992,42404.0
2017-09-11 15:05:00,50.55,50.58,50.55,50.55,61628.0,41.1992,41.2236,41.1992,41.1992,61628.0
2017-09-11 15:10:00,50.55,50.59,50.55,50.58,38115.0,41.1992,41.2318,41.1992,41.2236,38115.0
2017-09-11 15:15:00,50.58,50.62,50.57,50.6,96539.0,41.2236,41.2562,41.2155,41.2399,96539.0
2017-09-11 15:20:00,50.6,50.6,50.59,50.59,51652.0,41.2399,41.2399,41.2318,41.2318,51652.0
2017-09-11 15:25:00,50.59,50.61,50.55,50.58,114200.0,41.2318,41.2481,41.1992,41.2236,114200.0
2017-09-11 15:30:00,50.59,50.6,50.58,50.59,52999.0,41.2318,41.2399,41.2236,41.2318,52999.0
2017-09-11 15:35:00,50.58,50.63,50.58,50.62,76638.0,41.2236,41.2644,41.2236,41.2562,76638.0
2017-09-11 15:40:00,50.63,50.63,50.6,50.61,92142.0,41.2644,41.2644,41.2399,41.2481,92142.0
2017-09-11 15:45:00,50.6,50.61,50.56,50.59,227068.0,41.2399,41.2481,41.2073,41.2318,227068.0
2017-09-11 15:50:00,50.59,50.59,50.48,50.5,205369.0,41.2318,41.2318,41.1421,41.1584,205369.0
2017-09-11 15:55:00,50.5,50.58,50.49,50.57,338951.0,41.1584,41.2236,41.1503,41.2155,338951.0
2017-09-12 09:30:00,50.54,50.71,50.52,50.66,168803.0,41.191,41.3296,41.1747,41.2888,168803.0
2017-09-12 09:35:00,50.66,50.76,50.66,50.73,57966.0,41.2888,41.3703,41.2888,41.3459,57966.0
2017-09-12 09:40:00,50.75,50.75,50.61,50.63,96580.0,41.3622,41.3622,41.2481,41.2644,96580.0
2017-09-12 09:45:00,50.64,50.79,50.64,50.79,51629.0,41.2725,41.3948,41.2725,41.3948,51629.0
2017-09-12 09:50:00,50.79,50.9,50.76,50.89,74057.0,41.3948,41.4844,41.3703,41.4763,74057.0
2017-09-12 09:55:00,50.89,51.03,50.88,51.01,117128.0,41.4763,41.5904,41.4681,41.5741,117128.0
2017-09-12 10:00:00,51.01,51.01,50.91,50.92,33623.0,41.5741,41.5741,41.4926,41.5007,33623.0
2017-09-12 10:05:00,50.91,51.03,50.89,51.03,59996.0,41.4926,41.5904,41.4763,41.5904,59996.0
2017-09-12 10:10:00,51.03,51.07,50.99,51.01,49422.0,41.5904,41.623,41.5578,41.5741,49422.0
2017-09-12 10:15:00,51.02,51.04,50.94,51.04,50243.0,41.5822,41.5985,41.517,41.5985,50243.0
2017-09-12 10:20:00,51.04,51.04,50.96,50.96,42258.0,41.5985,41.5985,41.5333,41.5333,42258.0
2017-09-12 10:25:00,50.97,50.98,50.93,50.93,33145.0,41.5415,41.5496,41.5089,41.5089,33145.0
2017-09-12 10:30:00,50.93,50.93,50.87,50.88,36911.0,41.5089,41.5089,41.46,41.4681,36911.0
2017-09-12 10:35:00,50.89,50.9,50.83,50.83,33651.0,41.4763,41.4844,41.4274,41.4274,33651.0
2017-09-12 10:40:00,50.82,50.87,50.8,50.85,52800.0,41.4192,41.46,41.4029,41.4437,52800.0
2017-09-12 10:45:00,50.84,50.87,50.81,50.84,29597.0,41.4355,41.46,41.4111,41.4355,29597.0
2017-09-12 10:50:00,50.84,50.89,50.84,50.88,33137.0,41.4355,41.4763,41.4355,41.4681,33137.0
2017-09-12 10:55:00,50.88,50.93,50.87,50.92,35543.0,41.4681,41.5089,41.46,41.5007,35543.0
2017-09-12 11:00:00,50.91,50.92,50.87,50.88,49036.0,41.4926,41.5007,41.46,41.4681,49036.0
2017-09-12 11:05:00,50.88,50.98,50.88,50.98,72666.0,41.4681,41.5496,41.4681,41.5496,72666.0
2017-09-12 11:10:00,50.98,50.99,50.92,50.94,49179.0,41.5496,41.5578,41.5007,41.517,49179.0
2017-09-12 11:15:00,50.95,50.96,50.93,50.94,26972.0,41.5252,41.5333,41.5089,41.517,26972.0
2017-09-12 11:20:00,50.94,50.96,50.88,50.89,35402.0,41.517,41.5333,41.4681,41.4763,35402.0
2017-09-12 11:25:00,50.9,50.92,50.88,50.91,20927.0,41.4844,41.5007,41.4681,41.4926,20927.0
2017-09-12 11:30:00,50.9,50.91,50.86,50.86,38150.0,41.4844,41.4926,41.4518,41.4518,38150.0
2017-09-12 11:35:00,50.86,50.89,50.83,50.86,28850.0,41.4518,41.4763,41.4274,41.4518,28850.0
2017-09-12 11:40:00,50.86,50.89,50.83,50.84,40487.0,41.4518,41.4763,41.4274,41.4355,40487.0
2017-09-12 11:45:00,50.85,50.87,50.84,50.86,22656.0,41.4437,41.46,41.4355,41.4518,22656.0
2017-09-12 11:50:00,50.85,50.86,50.82,50.83,34967.0,41.4437,41.4518,41.4192,41.4274,34967.0
2017-09-12 11:55:00,50.82,50.83,50.8,50.82,21506.0,41.4192,41.4274,41.4029,41.4192,21506.0
2017-09-12 12:00:00,50.83,50.83,50.81,50.81,25893.0,41.4274,41.4274,41.4111,41.4111,25893.0
2017-09-12 12:05:00,50.81,50.82,50.75,50.77,28366.0,41.4111,41.4192,41.3622,41.3785,28366.0
2017-09-12 12:10:00,50.77,50.82,50.76,50.8,32102.0,41.3785,41.4192,41.3703,41.4029,32102.0
2017-09-12 12:15:00,50.8,50.82,50.8,50.81,23253.0,41.4029,41.4192,41.4029,41.4111,23253.0
2017-09-12 12:20:00,50.82,50.83,50.78,50.8,24711.0,41.4192,41.4274,41.3866,41.4029,24711.0
2017-09-12 12:25:00,50.8,50.82,50.8,50.8,16564.0,41.4029,41.4192,41.4029,41.4029,16564.0
2017-09-12 12:30:00,50.81,50.86,50.8,50.85,62315.0,41.4111,41.4518,41.4029,41.4437,62315.0
2017-09-12 12:35:00,50.86,50.86,50.81,50.82,24696.0,41.4518,41.4518,41.4111,41.4192,24696.0
2017-09-12 12:40:00,50.81,50.81,50.78,50.81,27978.0,41.4111,41.4111,41.3866,41.4111,27978.0
2017-09-12 12:45:00,50.81,50.9,50.8,50.9,63747.0,41.4111,41.4844,41.4029,41.4844,63747.0
2017-09-12 12:50:00,50.89,50.92,50.89,50.92,14683.0,41.4763,41.5007,41.4763,41.5007,14683.0
2017-09-12 12:55:00,50.92,50.93,50.86,50.9,44974.0,41.5007,41.5089,41.4518,41.4844,44974.0
2017-09-12 13:00:00,50.9,50.91,50.86,50.88,23605.0,41.4844,41.4926,41.4518,41.4681,23605.0
2017-09-12 13:05:00,50.88,50.89,50.86,50.88,28770.0,41.4681,41.4763,41.4518,41.4681,28770.0
2017-09-12 13:10:00,50.89,50.9,50.87,50.89,20446.0,41.4763,41.4844,41.46,41.4763,20446.0
2017-09-12 13:15:00,50.89,50.91,50.88,50.9,22913.0,41.4763,41.4926,41.4681,41.4844,22913.0
2017-09-12 13:20:00,50.91,50.91,50.88,50.89,37984.0,41.4926,41.4926,41.4681,41.4763,37984.0
2017-09-12 13:25:00,50.88,50.89,50.88,50.88,15352.0,41.4681,41.4763,41.4681,41.4681,15352.0
2017-09-12 13:30:00,50.88,50.9,50.88,50.89,26711.0,41.4681,41.4844,41.4681,41.4763,26711.0
2017-09-12 13:35:00,50.89,50.91,50.87,50.87,36165.0,41.4763,41.4926,41.46,41.46,36165.0
2017-09-12 13:40:00,50.87,50.91,50.87,50.91,30001.0,41.46,41.4926,41.46,41.4926,30001.0
2017-09-12 13:45:00,50.91,50.91,50.88,50.88,13611.0,41.4926,41.4926,41.4681,41.4681,13611.0
2017-09-12 13:50:00,50.89,50.9,50.88,50.9,18132.0,41.4763,41.4844,41.4681,41.4844,18132.0
2017-09-12 13:55:00,50.9,50.91,50.84,50.85,30260.0,41.4844,41.4926,41.4355,41.4437,30260.0
2017-09-12 14:00:00,50.84,50.88,50.84,50.87,20840.0,41.4355,41.4681,41.4355,41.46,20840.0
2017-09-12 14:05:00,50.87,50.88,50.84,50.86,28254.0,41.46,41.4681,41.4355,41.4518,28254.0
2017-09-12 14:10:00,50.87,50.87,50.85,50.86,17921.0,41.46,41.46,41.4437,41.4518,17921.0
2017-09-12 14:15:00,50.86,50.88,50.85,50.85,29549.0,41.4518,41.4681,41.4437,41.4437,29549.0
2017-09-12 14:20:00,50.85,50.9,50.84,50.88,120302.0,41.4437,41.4844,41.4355,41.4681,120302.0
2017-09-12 14:25:00,50.88,50.88,50.84,50.84,35336.0,41.4681,41.4681,41.4355,41.4355,35336.0
2017-09-12 14:30:00,50.84,50.86,50.78,50.79,69083.0,41.4355,41.4518,41.3866,41.3948,69083.0
2017-09-12 14:35:00,50.8,50.82,50.75,50.78,63151.0,41.4029,41.4192,41.3622,41.3866,63151.0
2017-09-12 14:40:00,50.77,50.79,50.75,50.78,32495.0,41.3785,41.3948,41.3622,41.3866,32495.0
2017-09-12 14:45:00,50.78,50.79,50.77,50.79,36464.0,41.3866,41.3948,41.3785,41.3948,36464.0
2017-09-12 14:50:00,50.78,50.79,50.76,50.78,28839.0,41.3866,41.3948,41.3703,41.3866,28839.0
2017-09-12 14:55:00,50.79,50.83,50.78,50.82,43294.0,41.3948,41.4274,41.3866,41.4192,43294.0
2017-09-12 15:00:00,50.82,50.83,50.77,50.83,40146.0,41.4192,41.4274,41.3785,41.4274,40146.0
2017-09-12 15:05:00,50.82,50.83,50.77,50.78,34843.0,41.4192,41.4274,41.3785,41.3866,34843.0
2017-09-12 15:10:00,50.79,50.81,50.77,50.79,45347.0,41.3948,41.4111,41.3785,41.3948,45347.0
2017-09-12 15:15:00,50.8,50.83,50.8,50.8,32695.0,41.4029,41.4274,41.4029,41.4029,32695.0
2017-09-12 15:20:00,50.8,50.83,50.8,50.82,41239.0,41.4029,41.4274,41.4029,41.4192,41239.0
2017-09-12 15:25:00,50.82,50.83,50.8,50.83,34763.0,41.4192,41.4274,41.4029,41.4274,34763.0
2017-09-12 15:30:00,50.82,50.83,50.79,50.8,53824.0,41.4192,41.4274,41.3948,41.4029,53824.0
2017-09-12 15:35:00,50.79,50.82,50.78,50.8,52075.0,41.3948,41.4192,41.3866,41.4029,52075.0
2017-09-12 15:40:00,50.8,50.81,50.79,50.81,37687.0,41.4029,41.4111,41.3948,41.4111,37687.0
2017-09-12 15:45:00,50.81,50.85,50.8,50.84,112975.0,41.4111,41.4437,41.4029,41.4355,112975.0
2017-09-12 15:50:00,50.84,50.87,50.84,50.87,130324.0,41.4355,41.46,41.4355,41.46,130324.0
2017-09-12 15:55:00,50.87,50.9,50.84,50.9,223280.0,41.46,41.4844,41.4355,41.4844,223280.0
2017-09-13 09:30:00,50.78,50.9,50.72,50.84,110878.0,41.3866,41.4844,41.3377,41.4355,110878.0
2017-09-13 09:35:00,50.83,50.89,50.8,50.89,29480.0,41.4274,41.4763,41.4029,41.4763,29480.0
2017-09-13 09:40:00,50.9,50.93,50.85,50.88,45493.0,41.4844,41.5089,41.4437,41.4681,45493.0
2017-09-13 09:45:00,50.88,50.92,50.85,50.92,53557.0,41.4681,41.5007,41.4437,41.5007,53557.0
2017-09-13 09:50:00,50.92,50.98,50.92,50.98,34691.0,41.5007,41.5496,41.5007,41.5496,34691.0
2017-09-13 09:55:00,50.97,51.09,50.96,51.08,55125.0,41.5415,41.6393,41.5333,41.6311,55125.0
2017-09-13 10:00:00,51.09,51.11,51.02,51.04,59457.0,41.6393,41.6556,41.5822,41.5985,59457.0
2017-09-13 10:05:00,51.05,51.07,51.0,51.03,30413.0,41.6067,41.623,41.5659,41.5904,30413.0
2017-09-13 10:10:00,51.03,51.05,51.02,51.03,45544.0,41.5904,41.6067,41.5822,41.5904,45544.0
2017-09-13 10:15:00,51.02,51.03,50.91,50.95,51361.0,41.5822,41.5904,41.4926,41.5252,51361.0
2017-09-13 10:20:00,50.94,50.96,50.93,50.94,34515.0,41.517,41.5333,41.5089,41.517,34515.0
2017-09-13 10:25:00,50.93,50.95,50.88,50.88,49657.0,41.5089,41.5252,41.4681,41.4681,49657.0
2017-09-13 10:30:00,50.88,50.88,50.79,50.82,72943.0,41.4681,41.4681,41.3948,41.4192,72943.0
2017-09-13 10:35:00,50.82,50.82,50.8,50.8,28166.0,41.4192,41.4192,41.4029,41.4029,28166.0
2017-09-13 10:40:00,50.81,50.82,50.77,50.77,52149.0,41.4111,41.4192,41.3785,41.3785,52149.0
2017-09-13 10:45:00,50.78,50.78,50.72,50.74,68059.0,41.3866,41.3866,41.3377,41.354,68059.0
2017-09-13 10:50:00,50.73,50.77,50.73,50.76,29052.0,41.3459,41.3785,41.3459,41.3703,29052.0
2017-09-13 10:55:00,50.77,50.78,50.74,50.76,34088.0,41.3785,41.3866,41.354,41.3703,34088.0
2017-09-13 11:00:00,50.77,50.79,50.74,50.77,23749.0,41.3785,41.3948,41.354,41.3785,23749.0
2017-09-13 11:05:00,50.77,50.84,50.77,50.84,46253.0,41.3785,41.4355,41.3785,41.4355,46253.0
2017-09-13 11:10:00,50.83,50.84,50.81,50.83,25859.0,41.4274,41.4355,41.4111,41.4274,25859.0
2017-09-13 11:15:00,50.83,50.86,50.8,50.83,52757.0,41.4274,41.4518,41.4029,41.4274,52757.0
2017-09-13 11:20:00,50.83,50.88,50.82,50.88,28426.0,41.4274,41.4681,41.4192,41.4681,28426.0
2017-09-13 11:25:00,50.88,50.88,50.81,50.84,30587.0,41.4681,41.4681,41.4111,41.4355,30587.0
2017-09-13 11:30:00,50.85,50.85,50.83,50.84,21705.0,41.4437,41.4437,41.4274,41.4355,21705.0
2017-09-13 11:35:00,50.83,50.84,50.78,50.82,53232.0,41.4274,41.4355,41.3866,41.4192,53232.0
2017-09-13 11:40:00,50.83,50.83,50.79,50.82,52676.0,41.4274,41.4274,41.3948,41.4192,52676.0
2017-09-13 11:45:00,50.81,50.83,50.8,50.81,54870.0,41.4111,41.4274,41.4029,41.4111,54870.0
2017-09-13 11:50:00,50.8,50.83,50.8,50.81,39458.0,41.4029,41.4274,41.4029,41.4111,39458.0
2017-09-13 11:55:00,50.81,50.83,50.74,50.74,67953.0,41.4111,41.4274,41.354,41.354,67953.0
2017-09-13 12:00:00,50.74,50.8,50.74,50.8,31954.0,41.354,41.4029,41.354,41.4029,31954.0
2017-09-13 12:05:00,50.8,50.86,50.78,50.85,49420.0,41.4029,41.4518,41.3866,41.4437,49420.0
2017-09-13 12:10:00,50.85,50.89,50.84,50.89,30087.0,41.4437,41.4763,41.4355,41.4763,30087.0
2017-09-13 12:15:00,50.89,50.92,50.86,50.88,50645.0,41.4763,41.5007,41.4518,41.4681,50645.0
2017-09-13 12:20:00,50.88,50.97,50.87,50.97,41475.0,41.4681,41.5415,41.46,41.5415,41475.0
2017-09-13 12:25:00,50.98,51.02,50.97,51.0,55224.0,41.5496,41.5822,41.5415,41.5659,55224.0
2017-09-13 12:30:00,51.0,51.01,50.96,50.99,56478.0,41.5659,41.5741,41.5333,41.5578,56478.0
2017-09-13 12:35:00,51.0,51.0,50.95,50.98,32280.0,41.5659,41.5659,41.5252,41.5496,32280.0
2017-09-13 12:40:00,50.98,51.0,50.95,50.98,41232.0,41.5496,41.5659,41.5252,41.5496,41232.0
2017-09-13 12:45:00,50.99,51.01,50.98,50.98,42655.0,41.5578,41.5741,41.5496,41.5496,42655.0
2017-09-13 12:50:00,50.98,50.99,50.95,50.96,16338.0,41.5496,41.5578,41.5252,41.5333,16338.0
2017-09-13 12:55:00,50.97,50.99,50.96,50.96,26262.0,41.5415,41.5578,41.5333,41.5333,26262.0
2017-09-13 13:00:00,50.96,51.01,50.92,50.98,60568.0,41.5333,41.5741,41.5007,41.5496,60568.0
2017-09-13 13:05:00,50.99,50.99,50.94,50.98,24645.0,41.5578,41.5578,41.517,41.5496,24645.0
2017-09-13 13:10:00,50.97,51.0,50.95,50.96,13209.0,41.5415,41.5659,41.5252,41.5333,13209.0
2017-09-13 13:15:00,50.95,50.99,50.95,50.99,33297.0,41.5252,41.5578,41.5252,41.5578,33297.0
2017-09-13 13:20:00,50.99,51.0,50.98,50.99,15180.0,41.5578,41.5659,41.5496,41.5578,15180.0
2017-09-13 13:25:00,50.98,51.05,50.98,51.04,86334.0,41.5496,41.6067,41.5496,41.5985,86334.0
2017-09-13 13:30:00,51.04,51.05,51.0,51.01,18750.0,41.5985,41.6067,41.5659,41.5741,18750.0
2017-09-13 13:35:00,51.0,51.02,50.99,51.0,28742.0,41.5659,41.5822,41.5578,41.5659,28742.0
2017-09-13 13:40:00,51.0,51.03,50.98,51.03,33001.0,41.5659,41.5904,41.5496,41.5904,33001.0
2017-09-13 13:45:00,51.02,51.03,50.99,50.99,53256.0,41.5822,41.5904,41.5578,41.5578,53256.0
2017-09-13 13:50:00,51.0,51.04,50.99,51.02,36349.0,41.5659,41.5985,41.5578,41.5822,36349.0
2017-09-13 13:55:00,51.02,51.02,50.99,50.99,25373.0,41.5822,41.5822,41.5578,41.5578,25373.0
2017-09-13 14:00:00,50.99,51.04,50.99,51.03,37889.0,41.5578,41.5985,41.5578,41.5904,37889.0
2017-09-13 14:05:00,51.04,51.08,51.03,51.08,45482.0,41.5985,41.6311,41.5904,41.6311,45482.0
2017-09-13 14:10:00,51.07,51.1,51.07,51.09,20583.0,41.623,41.6474,41.623,41.6393,20583.0
2017-09-13 14:15:00,51.09,51.09,51.05,51.05,33984.0,41.6393,41.6393,41.6067,41.6067,33984.0
2017-09-13 14:20:00,51.05,51.08,51.05,51.06,20229.0,41.6067,41.6311,41.6067,41.6148,20229.0
2017-09-13 14:25:00,51.07,51.1,51.06,51.07,31614.0,41.623,41.6474,41.6148,41.623,31614.0
2017-09-13 14:30:00,51.06,51.06,51.03,51.04,28689.0,41.6148,41.6148,41.5904,41.5985,28689.0
2017-09-13 14:35:00,51.05,51.05,50.99,50.99,41861.0,41.6067,41.6067,41.5578,41.5578,41861.0
2017-09-13 14:40:00,50.99,51.01,50.99,51.01,43246.0,41.5578,41.5741,41.5578,41.5741,43246.0
2017-09-13 14:45:00,51.0,51.01,50.96,50.98,44332.0,41.5659,41.5741,41.5333,41.5496,44332.0
2017-09-13 14:50:00,50.98,50.99,50.96,50.97,36775.0,41.5496,41.5578,41.5333,41.5415,36775.0
2017-09-13 14:55:00,50.96,50.99,50.96,50.98,26101.0,41.5333,41.5578,41.5333,41.5496,26101.0
2017-09-13 15:00:00,50.97,50.99,50.96,50.98,26113.0,41.5415,41.5578,41.5333,41.5496,26113.0
2017-09-13 15:05:00,50.97,50.98,50.93,50.95,48582.0,41.5415,41.5496,41.5089,41.5252,48582.0
2017-09-13 15:10:00,50.95,50.97,50.94,50.96,26985.0,41.5252,41.5415,41.517,41.5333,26985.0
2017-09-13 15:15:00,50.97,50.98,50.92,50.97,36720.0,41.5415,41.5496,41.5007,41.5415,36720.0
2017-09-13 15:20:00,50.98,50.99,50.95,50.98,36095.0,41.5496,41.5578,41.5252,41.5496,36095.0
2017-09-13 15:25:00,50.97,50.98,50.93,50.93,47475.0,41.5415,41.5496,41.5089,41.5089,47475.0
2017-09-13 15:30:00,50.93,50.98,50.93,50.98,50914.0,41.5089,41.5496,41.5089,41.5496,50914.0
2017-09-13 15:35:00,50.98,50.98,50.92,50.93,67760.0,41.5496,41.5496,41.5007,41.5089,67760.0
2017-09-13 15:40:00,50.94,50.94,50.85,50.86,67572.0,41.517,41.517,41.4437,41.4518,67572.0
2017-09-13 15:45:00,50.85,50.91,50.84,50.89,107291.0,41.4437,41.4926,41.4355,41.4763,107291.0
2017-09-13 15:50:00,50.89,51.0,50.89,50.98,203200.0,41.4763,41.5659,41.4763,41.5496,203200.0
2017-09-13 15:55:00,50.98,51.02,50.97,51.0,220852.0,41.5496,41.5822,41.5415,41.5659,220852.0
2017-09-14 09:30:00,50.97,50.97,50.73,50.76,182152.0,41.5415,41.5415,41.3459,41.3703,182152.0
2017-09-14 09:35:00,50.76,50.82,50.67,50.68,56964.0,41.3703,41.4192,41.297,41.3051,56964.0
2017-09-14 09:40:00,50.68,50.88,50.67,50.87,56596.0,41.3051,41.4681,41.297,41.46,56596.0
2017-09-14 09:45:00,50.87,50.98,50.87,50.91,86467.0,41.46,41.5496,41.46,41.4926,86467.0
2017-09-14 09:50:00,50.9,51.1,50.83,51.09,188224.0,41.4844,41.6474,41.4274,41.6393,188224.0
2017-09-14 09:55:00,51.09,51.1,51.02,51.04,60697.0,41.6393,41.6474,41.5822,41.5985,60697.0
2017-09-14 10:00:00,51.05,51.05,50.98,50.98,28933.0,41.6067,41.6067,41.5496,41.5496,28933.0
2017-09-14 10:05:00,50.98,51.0,50.93,50.98,46222.0,41.5496,41.5659,41.5089,41.5496,46222.0
2017-09-14 10:10:00,50.98,51.03,50.98,51.02,33668.0,41.5496,41.5904,41.5496,41.5822,33668.0
2017-09-14 10:15:00,51.03,51.05,51.02,51.03,40469.0,41.5904,41.6067,41.5822,41.5904,40469.0
2017-09-14 10:20:00,51.04,51.04,50.99,51.0,45128.0,41.5985,41.5985,41.5578,41.5659,45128.0
2017-09-14 10:25:00,51.01,51.06,51.0,51.0,88811.0,41.5741,41.6148,41.5659,41.5659,88811.0
2017-09-14 10:30:00,51.0,51.02,50.94,51.02,118950.0,41.5659,41.5822,41.517,41.5822,118950.0
2017-09-14 10:35:00,51.01,51.06,51.01,51.05,40990.0,41.5741,41.6148,41.5741,41.6067,40990.0
2017-09-14 10:40:00,51.06,51.07,51.03,51.05,44658.0,41.6148,41.623,41.5904,41.6067,44658.0
2017-09-14 10:45:00,51.05,51.09,51.04,51.08,39145.0,41.6067,41.6393,41.5985,41.6311,39145.0
2017-09-14 10:50:00,51.09,51.11,51.08,51.11,47374.0,41.6393,41.6556,41.6311,41.6556,47374.0
2017-09-14 10:55:00,51.1,51.17,51.1,51.15,42961.0,41.6474,41.7045,41.6474,41.6882,42961.0
2017-09-14 11:00:00,51.15,51.15,51.1,51.11,30826.0,41.6882,41.6882,41.6474,41.6556,30826.0
2017-09-14 11:05:00,51.11,51.16,51.1,51.16,29153.0,41.6556,41.6963,41.6474,41.6963,29153.0
2017-09-14 11:10:00,51.16,51.16,51.12,51.15,33720.0,41.6963,41.6963,41.6637,41.6882,33720.0
2017-09-14 11:15:00,51.15,51.16,51.11,51.11,35292.0,41.6882,41.6963,41.6556,41.6556,35292.0
2017-09-14 11:20:00,51.12,51.12,51.07,51.11,49921.0,41.6637,41.6637,41.623,41.6556,49921.0
2017-09-14 11:25:00,51.1,51.1,51.05,51.08,26205.0,41.6474,41.6474,41.6067,41.6311,26205.0
2017-09-14 11:30:00,51.08,51.09,51.03,51.06,41856.0,41.6311,41.6393,41.5904,41.6148,41856.0
2017-09-14 11:35:00,51.07,51.11,51.06,51.09,24129.0,41.623,41.6556,41.6148,41.6393,24129.0
2017-09-14 11:40:00,51.09,51.1,51.06,51.1,16257.0,41.6393,41.6474,41.6148,41.6474,16257.0
2017-09-14 11:45:00,51.1,51.11,51.07,51.08,31712.0,41.6474,41.6556,41.623,41.6311,31712.0
2017-09-14 11:50:00,51.08,51.13,51.08,51.13,34138.0,41.6311,41.6719,41.6311,41.6719,34138.0
2017-09-14 11:55:00,51.13,51.18,51.12,51.18,55955.0,41.6719,41.7126,41.6637,41.7126,55955.0
2017-09-14 12:00:00,51.18,51.18,51.14,51.15,21351.0,41.7126,41.7126,41.68,41.6882,21351.0
2017-09-14 12:05:00,51.16,51.16,51.12,51.12,20939.0,41.6963,41.6963,41.6637,41.6637,20939.0
2017-09-14 12:10:00,51.13,51.13,51.08,51.1,29593.0,41.6719,41.6719,41.6311,41.6474,29593.0
2017-09-14 12:15:00,51.11,51.14,51.1,51.14,16902.0,41.6556,41.68,41.6474,41.68,16902.0
2017-09-14 12:20:00,51.14,51.15,51.13,51.15,20529.0,41.68,41.6882,41.6719,41.6882,20529.0
2017-09-14 12:25:00,51.15,51.15,51.11,51.14,68025.0,41.6882,41.6882,41.6556,41.68,68025.0
2017-09-14 12:30:00,51.14,51.14,51.13,51.13,15972.0,41.68,41.68,41.6719,41.6719,15972.0
2017-09-14 12:35:00,51.14,51.38,51.12,51.32,414392.0,41.68,41.8756,41.6637,41.8267,414392.0
2017-09-14 12:40:00,51.32,51.59,51.31,51.58,446508.0,41.8267,42.0468,41.8186,42.0386,446508.0
2017-09-14 12:45:00,51.58,51.59,51.49,51.5,130670.0,42.0386,42.0468,41.9653,41.9734,130670.0
2017-09-14 12:50:00,51.5,51.53,51.47,51.48,96351.0,41.9734,41.9979,41.949,41.9571,96351.0
2017-09-14 12:55:00,51.48,51.51,51.46,51.47,76911.0,41.9571,41.9816,41.9408,41.949,76911.0
2017-09-14 13:00:00,51.46,51.47,51.37,51.4,119260.0,41.9408,41.949,41.8675,41.8919,119260.0
2017-09-14 13:05:00,51.41,51.44,51.4,51.44,71640.0,41.9001,41.9245,41.8919,41.9245,71640.0
2017-09-14 13:10:00,51.44,51.45,51.42,51.45,52344.0,41.9245,41.9327,41.9082,41.9327,52344.0
2017-09-14 13:15:00,51.45,51.51,51.43,51.51,46814.0,41.9327,41.9816,41.9164,41.9816,46814.0
2017-09-14 13:20:00,51.51,51.51,51.44,51.46,45217.0,41.9816,41.9816,41.9245,41.9408,45217.0
2017-09-14 13:25:00,51.45,51.49,51.44,51.48,43432.0,41.9327,41.9653,41.9245,41.9571,43432.0
2017-09-14 13:30:00,51.48,51.51,51.48,51.48,47666.0,41.9571,41.9816,41.9571,41.9571,47666.0
2017-09-14 13:35:00,51.48,51.53,51.48,51.51,44310.0,41.9571,41.9979,41.9571,41.9816,44310.0
2017-09-14 13:40:00,51.5,51.54,51.48,51.53,71300.0,41.9734,42.006,41.9571,41.9979,71300.0
2017-09-14 13:45:00,51.54,51.54,51.5,51.51,32257.0,42.006,42.006,41.9734,41.9816,32257.0
2017-09-14 13:50:00,51.52,51.52,51.5,51.5,28815.0,41.9897,41.9897,41.9734,41.9734,28815.0
2017-09-14 13:55:00,51.51,51.55,51.5,51.53,62944.0,41.9816,42.0142,41.9734,41.9979,62944.0
2017-09-14 14:00:00,51.53,51.53,51.46,51.49,36683.0,41.9979,41.9979,41.9408,41.9653,36683.0
2017-09-14 14:05:00,51.49,51.51,51.47,51.5,46095.0,41.9653,41.9816,41.949,41.9734,46095.0
2017-09-14 14:10:00,51.5,51.53,51.49,51.52,36139.0,41.9734,41.9979,41.9653,41.9897,36139.0
2017-09-14 14:15:00,51.53,51.53,51.48,51.5,62366.0,41.9979,41.9979,41.9571,41.9734,62366.0
2017-09-14 14:20:00,51.51,51.51,51.47,51.49,100854.0,41.9816,41.9816,41.949,41.9653,100854.0
2017-09-14 14:25:00,51.49,51.5,51.45,51.46,85925.0,41.9653,41.9734,41.9327,41.9408,85925.0
2017-09-14 14:30:00,51.46,51.47,51.43,51.46,43327.0,41.9408,41.949,41.9164,41.9408,43327.0
2017-09-14 14:35:00,51.46,51.47,51.46,51.47,10870.0,41.9408,41.949,41.9408,41.949,10870.0
2017-09-14 14:40:00,51.47,51.49,51.46,51.48,48125.0,41.949,41.9653,41.9408,41.9571,48125.0
2017-09-14 14:45:00,51.48,51.52,51.47,51.51,33790.0,41.9571,41.9897,41.949,41.9816,33790.0
2017-09-14 14:50:00,51.51,51.52,51.47,51.49,32732.0,41.9816,41.9897,41.949,41.9653,32732.0
2017-09-14 14:55:00,51.5,51.51,51.48,51.51,50241.0,41.9734,41.9816,41.9571,41.9816,50241.0
2017-09-14 15:00:00,51.51,51.55,51.5,51.54,62690.0,41.9816,42.0142,41.9734,42.006,62690.0
2017-09-14 15:05:00,51.54,51.59,51.53,51.59,80996.0,42.006,42.0468,41.9979,42.0468,80996.0
2017-09-14 15:10:00,51.59,51.59,51.53,51.53,85257.0,42.0468,42.0468,41.9979,41.9979,85257.0
2017-09-14 15:15:00,51.53,51.54,51.49,51.51,66911.0,41.9979,42.006,41.9653,41.9816,66911.0
2017-09-14 15:20:00,51.52,51.56,51.51,51.52,85010.0,41.9897,42.0223,41.9816,41.9897,85010.0
2017-09-14 15:25:00,51.51,51.56,51.49,51.5,104874.0,41.9816,42.0223,41.9653,41.9734,104874.0
2017-09-14 15:30:00,51.49,51.52,51.49,51.5,78432.0,41.9653,41.9897,41.9653,41.9734,78432.0
2017-09-14 15:35:00,51.49,51.51,51.48,51.51,88397.0,41.9653,41.9816,41.9571,41.9816,88397.0
2017-09-14 15:40:00,51.51,51.55,51.5,51.54,127984.0,41.9816,42.0142,41.9734,42.006,127984.0
2017-09-14 15:45:00,51.55,51.57,51.49,51.5,220173.0,42.0142,42.0305,41.9653,41.9734,220173.0
2017-09-14 15:50:00,51.5,51.54,51.4,51.42,176521.0,41.9734,42.006,41.8919,41.9082,176521.0
2017-09-14 15:55:00,51.43,51.48,51.42,51.47,379936.0,41.9164,41.9571,41.9082,41.949,379936.0
2017-09-15 09:30:00,51.83,51.95,51.44,51.46,2141829.0,42.2424,42.3402,41.9245,41.9408,2141829.0
2017-09-15 09:35:00,51.47,51.79,51.45,51.74,142816.0,41.949,42.2098,41.9327,42.169,142816.0
2017-09-15 09:40:00,51.75,51.83,51.74,51.81,133911.0,42.1772,42.2424,42.169,42.2261,133911.0
2017-09-15 09:45:00,51.82,51.93,51.81,51.9,100926.0,42.2343,42.3239,42.2261,42.2995,100926.0
2017-09-15 09:50:00,51.91,51.91,51.83,51.84,77668.0,42.3076,42.3076,42.2424,42.2506,77668.0
2017-09-15 09:55:00,51.84,51.85,51.8,51.81,48840.0,42.2506,42.2587,42.218,42.2261,48840.0
2017-09-15 10:00:00,51.8,51.92,51.79,51.92,52978.0,42.218,42.3158,42.2098,42.3158,52978.0
2017-09-15 10:05:00,51.91,52.09,51.91,52.07,163373.0,42.3076,42.4543,42.3076,42.438,163373.0
2017-09-15 10:10:00,52.06,52.13,52.04,52.1,152210.0,42.4299,42.4869,42.4136,42.4625,152210.0
2017-09-15 10:15:00,52.09,52.29,52.09,52.2,183398.0,42.4543,42.6173,42.4543,42.544,183398.0
2017-09-15 10:20:00,52.21,52.28,52.19,52.24,120341.0,42.5521,42.6092,42.5358,42.5766,120341.0
2017-09-15 10:25:00,52.23,52.23,52.19,52.2,55020.0,42.5684,42.5684,42.5358,42.544,55020.0
2017-09-15 10:30:00,52.2,52.2,52.12,52.2,101854.0,42.544,42.544,42.4788,42.544,101854.0
2017-09-15 10:35:00,52.19,52.2,52.13,52.18,119405.0,42.5358,42.544,42.4869,42.5277,119405.0
2017-09-15 10:40:00,52.19,52.2,52.13,52.16,103853.0,42.5358,42.544,42.4869,42.5114,103853.0
2017-09-15 10:45:00,52.15,52.21,52.14,52.17,117249.0,42.5032,42.5521,42.4951,42.5195,117249.0
2017-09-15 10:50:00,52.17,52.23,52.17,52.22,134939.0,42.5195,42.5684,42.5195,42.5603,134939.0
2017-09-15 10:55:00,52.22,52.22,52.19,52.21,82314.0,42.5603,42.5603,42.5358,42.5521,82314.0
2017-09-15 11:00:00,52.21,52.21,52.16,52.2,89696.0,42.5521,42.5521,42.5114,42.544,89696.0
2017-09-15 11:05:00,52.2,52.21,52.18,52.19,62636.0,42.544,42.5521,42.5277,42.5358,62636.0
2017-09-15 11:10:00,52.18,52.19,52.16,52.17,54653.0,42.5277,42.5358,42.5114,42.5195,54653.0
2017-09-15 11:15:00,52.18,52.18,52.11,52.15,110443.0,42.5277,42.5277,42.4706,42.5032,110443.0
2017-09-15 11:20:00,52.15,52.16,52.06,52.11,108397.0,42.5032,42.5114,42.4299,42.4706,108397.0
2017-09-15 11:25:00,52.11,52.13,52.05,52.09,64942.0,42.4706,42.4869,42.4217,42.4543,64942.0
2017-09-15 11:30:00,52.09,52.12,52.08,52.11,66925.0,42.4543,42.4788,42.4462,42.4706,66925.0
2017-09-15 11:35:00,52.11,52.11,52.08,52.1,44593.0,42.4706,42.4706,42.4462,42.4625,44593.0
2017-09-15 11:40:00,52.09,52.11,52.06,52.11,43478.0,42.4543,42.4706,42.4299,42.4706,43478.0
2017-09-15 11:45:00,52.11,52.14,52.1,52.14,51335.0,42.4706,42.4951,42.4625,42.4951,51335.0
2017-09-15 11:50:00,52.14,52.15,52.08,52.12,42067.0,42.4951,42.5032,42.4462,42.4788,42067.0
2017-09-15 11:55:00,52.12,52.14,52.1,52.14,38432.0,42.4788,42.4951,42.4625,42.4951,38432.0
2017-09-15 12:00:00,52.13,52.19,52.13,52.17,78865.0,42.4869,42.5358,42.4869,42.5195,78865.0
2017-09-15 12:05:00,52.17,52.21,52.15,52.17,70401.0,42.5195,42.5521,42.5032,42.5195,70401.0
2017-09-15 12:10:00,52.16,52.2,52.15,52.15,123166.0,42.5114,42.544,42.5032,42.5032,123166.0
2017-09-15 12:15:00,52.14,52.16,52.1,52.13,63975.0,42.4951,42.5114,42.4625,42.4869,63975.0
2017-09-15 12:20:00,52.13,52.14,52.1,52.13,47331.0,42.4869,42.4951,42.4625,42.4869,47331.0
2017-09-15 12:25:00,52.13,52.15,52.12,52.14,37254.0,42.4869,42.5032,42.4788,42.4951,37254.0
2017-09-15 12:30:00,52.14,52.2,52.13,52.18,91631.0,42.4951,42.544,42.4869,42.5277,91631.0
2017-09-15 12:35:00,52.18,52.18,52.13,52.14,47849.0,42.5277,42.5277,42.4869,42.4951,47849.0
2017-09-15 12:40:00,52.13,52.18,52.12,52.17,63737.0,42.4869,42.5277,42.4788,42.5195,63737.0
2017-09-15 12:45:00,52.17,52.19,52.16,52.18,33130.0,42.5195,42.5358,42.5114,42.5277,33130.0
2017-09-15 12:50:00,52.18,52.18,52.12,52.13,81973.0,42.5277,42.5277,42.4788,42.4869,81973.0
2017-09-15 12:55:00,52.14,52.14,52.12,52.14,55650.0,42.4951,42.4951,42.4788,42.4951,55650.0
2017-09-15 13:00:00,52.13,52.14,52.1,52.12,74516.0,42.4869,42.4951,42.4625,42.4788,74516.0
2017-09-15 13:05:00,52.12,52.13,52.1,52.11,55562.0,42.4788,42.4869,42.4625,42.4706,55562.0
2017-09-15 13:10:00,52.11,52.11,52.07,52.08,31001.0,42.4706,42.4706,42.438,42.4462,31001.0
2017-09-15 13:15:00,52.08,52.14,52.07,52.14,57361.0,42.4462,42.4951,42.438,42.4951,57361.0
2017-09-15 13:20:00,52.14,52.14,52.13,52.14,28766.0,42.4951,42.4951,42.4869,42.4951,28766.0
2017-09-15 13:25:00,52.14,52.17,52.13,52.17,42661.0,42.4951,42.5195,42.4869,42.5195,42661.0
2017-09-15 13:30:00,52.17,52.17,52.16,52.16,18747.0,42.5195,42.5195,42.5114,42.5114,18747.0
2017-09-15 13:35:00,52.17,52.17,52.11,52.13,69622.0,42.5195,42.5195,42.4706,42.4869,69622.0
2017-09-15 13:40:00,52.12,52.13,52.09,52.1,74610.0,42.4788,42.4869,42.4543,42.4625,74610.0
2017-09-15 13:45:00,52.09,52.11,52.08,52.11,27308.0,42.4543,42.4706,42.4462,42.4706,27308.0
2017-09-15 13:50:00,52.11,52.11,52.09,52.09,31519.0,42.4706,42.4706,42.4543,42.4543,31519.0
2017-09-15 13:55:00,52.09,52.11,52.09,52.11,34364.0,42.4543,42.4706,42.4543,42.4706,34364.0
2017-09-15 14:00:00,52.11,52.13,52.1,52.13,65235.0,42.4706,42.4869,42.4625,42.4869,65235.0
2017-09-15 14:05:00,52.13,52.17,52.12,52.17,66799.0,42.4869,42.5195,42.4788,42.5195,66799.0
2017-09-15 14:10:00,52.16,52.21,52.16,52.21,73429.0,42.5114,42.5521,42.5114,42.5521,73429.0
2017-09-15 14:15:00,52.21,52.24,52.19,52.2,72481.0,42.5521,42.5766,42.5358,42.544,72481.0
2017-09-15 14:20:00,52.19,52.21,52.18,52.21,30650.0,42.5358,42.5521,42.5277,42.5521,30650.0
2017-09-15 14:25:00,52.21,52.21,52.2,52.21,24379.0,42.5521,42.5521,42.544,42.5521,24379.0
2017-09-15 14:30:00,52.21,52.22,52.18,52.18,68113.0,42.5521,42.5603,42.5277,42.5277,68113.0
2017-09-15 14:35:00,52.19,52.19,52.18,52.19,28293.0,42.5358,42.5358,42.5277,42.5358,28293.0
2017-09-15 14:40:00,52.18,52.19,52.18,52.18,53114.0,42.5277,42.5358,42.5277,42.5277,53114.0
2017-09-15 14:45:00,52.18,52.19,52.14,52.15,143015.0,42.5277,42.5358,42.4951,42.5032,143015.0
2017-09-15 14:50:00,52.15,52.15,52.14,52.15,25851.0,42.5032,42.5032,42.4951,42.5032,25851.0
2017-09-15 14:55:00,52.15,52.17,52.12,52.17,83085.0,42.5032,42.5195,42.4788,42.5195,83085.0
2017-09-15 15:00:00,52.17,52.17,52.16,52.17,24704.0,42.5195,42.5195,42.5114,42.5195,24704.0
2017-09-15 15:05:00,52.16,52.18,52.14,52.15,69281.0,42.5114,42.5277,42.4951,42.5032,69281.0
2017-09-15 15:10:00,52.14,52.16,52.14,52.16,68528.0,42.4951,42.5114,42.4951,42.5114,68528.0
2017-09-15 15:15:00,52.16,52.16,52.11,52.13,54472.0,42.5114,42.5114,42.4706,42.4869,54472.0
2017-09-15 15:20:00,52.13,52.14,52.1,52.14,67301.0,42.4869,42.4951,42.4625,42.4951,67301.0
2017-09-15 15:25:00,52.13,52.14,52.07,52.08,62107.0,42.4869,42.4951,42.438,42.4462,62107.0
2017-09-15 15:30:00,52.09,52.09,52.01,52.04,132701.0,42.4543,42.4543,42.3891,42.4136,132701.0
2017-09-15 15:35:00,52.03,52.04,51.98,52.0,97427.0,42.4054,42.4136,42.3647,42.381,97427.0
2017-09-15 15:40:00,52.0,52.01,51.98,51.98,75174.0,42.381,42.3891,42.3647,42.3647,75174.0
2017-09-15 15:45:00,51.98,51.99,51.93,51.96,185671.0,42.3647,42.3728,42.3239,42.3484,185671.0
2017-09-15 15:50:00,51.96,52.27,51.96,52.13,786486.0,42.3484,42.601,42.3484,42.4869,786486.0
2017-09-15 15:55:00,52.13,52.17,52.1,52.15,849591.0,42.4869,42.5195,42.4625,42.5032,849591.0
2017-09-18 09:30:00,52.24,52.37,52.05,52.1,433439.0,42.5766,42.6825,42.4217,42.4625,433439.0
2017-09-18 09:35:00,52.1,52.13,51.97,52.05,103546.0,42.4625,42.4869,42.3565,42.4217,103546.0
2017-09-18 09:40:00,52.04,52.08,51.95,51.96,104551.0,42.4136,42.4462,42.3402,42.3484,104551.0
2017-09-18 09:45:00,51.97,52.1,51.96,52.1,85960.0,42.3565,42.4625,42.3484,42.4625,85960.0
2017-09-18 09:50:00,52.1,52.18,52.09,52.11,67676.0,42.4625,42.5277,42.4543,42.4706,67676.0
2017-09-18 09:55:00,52.11,52.15,52.11,52.14,39809.0,42.4706,42.5032,42.4706,42.4951,39809.0
2017-09-18 10:00:00,52.13,52.14,52.1,52.14,39347.0,42.4869,42.4951,42.4625,42.4951,39347.0
2017-09-18 10:05:00,52.14,52.21,52.13,52.2,111211.0,42.4951,42.5521,42.4869,42.544,111211.0
2017-09-18 10:10:00,52.2,52.24,52.18,52.21,65758.0,42.544,42.5766,42.5277,42.5521,65758.0
2017-09-18 10:15:00,52.22,52.24,52.2,52.23,48853.0,42.5603,42.5766,42.544,42.5684,48853.0
2017-09-18 10:20:00,52.23,52.25,52.15,52.23,115647.0,42.5684,42.5847,42.5032,42.5684,115647.0
2017-09-18 10:25:00,52.23,52.31,52.23,52.3,87783.0,42.5684,42.6336,42.5684,42.6255,87783.0
2017-09-18 10:30:00,52.31,52.32,52.26,52.28,53485.0,42.6336,42.6418,42.5929,42.6092,53485.0
2017-09-18 10:35:00,52.28,52.32,52.27,52.3,32784.0,42.6092,42.6418,42.601,42.6255,32784.0
2017-09-18 10:40:00,52.3,52.3,52.27,52.28,34897.0,42.6255,42.6255,42.601,42.6092,34897.0
2017-09-18 10:45:00,52.29,52.31,52.28,52.28,55964.0,42.6173,42.6336,42.6092,42.6092,55964.0
2017-09-18 10:50:00,52.29,52.31,52.27,52.3,23104.0,42.6173,42.6336,42.601,42.6255,23104.0
2017-09-18 10:55:00,52.3,52.3,52.27,52.28,35164.0,42.6255,42.6255,42.601,42.6092,35164.0
2017-09-18 11:00:00,52.28,52.3,52.27,52.29,24973.0,42.6092,42.6255,42.601,42.6173,24973.0
2017-09-18 11:05:00,52.29,52.32,52.29,52.32,68940.0,42.6173,42.6418,42.6173,42.6418,68940.0
2017-09-18 11:10:00,52.32,52.34,52.29,52.3,161907.0,42.6418,42.6581,42.6173,42.6255,161907.0
2017-09-18 11:15:00,52.3,52.31,52.27,52.3,53423.0,42.6255,42.6336,42.601,42.6255,53423.0
2017-09-18 11:20:00,52.29,52.31,52.27,52.3,74664.0,42.6173,42.6336,42.601,42.6255,74664.0
2017-09-18 11:25:00,52.3,52.31,52.28,52.3,37870.0,42.6255,42.6336,42.6092,42.6255,37870.0
2017-09-18 11:30:00,52.3,52.31,52.26,52.27,34602.0,42.6255,42.6336,42.5929,42.601,34602.0
2017-09-18 11:35:00,52.27,52.28,52.22,52.23,25126.0,42.601,42.6092,42.5603,42.5684,25126.0
2017-09-18 11:40:00,52.22,52.24,52.2,52.23,52778.0,42.5603,42.5766,42.544,42.5684,52778.0
2017-09-18 11:45:00,52.22,52.29,52.22,52.29,25524.0,42.5603,42.6173,42.5603,42.6173,25524.0
2017-09-18 11:50:00,52.28,52.3,52.28,52.3,26557.0,42.6092,42.6255,42.6092,42.6255,26557.0
2017-09-18 11:55:00,52.3,52.3,52.27,52.29,27874.0,42.6255,42.6255,42.601,42.6173,27874.0
2017-09-18 12:00:00,52.3,52.35,52.3,52.34,35201.0,42.6255,42.6662,42.6255,42.6581,35201.0
2017-09-18 12:05:00,52.34,52.36,52.31,52.33,53395.0,42.6581,42.6744,42.6336,42.6499,53395.0
2017-09-18 12:10:00,52.33,52.35,52.3,52.35,68588.0,42.6499,42.6662,42.6255,42.6662,68588.0
2017-09-18 12:15:00,52.35,52.35,52.31,52.33,32390.0,42.6662,42.6662,42.6336,42.6499,32390.0
2017-09-18 12:20:00,52.32,52.35,52.32,52.34,36348.0,42.6418,42.6662,42.6418,42.6581,36348.0
2017-09-18 12:25:00,52.33,52.35,52.33,52.33,26740.0,42.6499,42.6662,42.6499,42.6499,26740.0
2017-09-18 12:30:00,52.34,52.35,52.31,52.33,39736.0,42.6581,42.6662,42.6336,42.6499,39736.0
2017-09-18 12:35:00,52.32,52.33,52.3,52.31,47543.0,42.6418,42.6499,42.6255,42.6336,47543.0
2017-09-18 12:40:00,52.31,52.33,52.3,52.32,22688.0,42.6336,42.6499,42.6255,42.6418,22688.0
2017-09-18 12:45:00,52.33,52.33,52.28,52.32,35565.0,42.6499,42.6499,42.6092,42.6418,35565.0
2017-09-18 12:50:00,52.32,52.33,52.31,52.32,30125.0,42.6418,42.6499,42.6336,42.6418,30125.0
2017-09-18 12:55:00,52.32,52.32,52.27,52.29,40378.0,42.6418,42.6418,42.601,42.6173,40378.0
2017-09-18 13:00:00,52.3,52.3,52.27,52.28,21115.0,42.6255,42.6255,42.601,42.6092,21115.0
2017-09-18 13:05:00,52.29,52.3,52.26,52.27,21890.0,42.6173,42.6255,42.5929,42.601,21890.0
2017-09-18 13:10:00,52.26,52.28,52.25,52.27,27969.0,42.5929,42.6092,42.5847,42.601,27969.0
2017-09-18 13:15:00,52.28,52.28,52.25,52.28,23057.0,42.6092,42.6092,42.5847,42.6092,23057.0
2017-09-18 13:20:00,52.28,52.28,52.24,52.25,19230.0,42.6092,42.6092,42.5766,42.5847,19230.0
2017-09-18 13:25:00,52.25,52.28,52.25,52.27,29298.0,42.5847,42.6092,42.5847,42.601,29298.0
2017-09-18 13:30:00,52.27,52.28,52.26,52.28,15340.0,42.601,42.6092,42.5929,42.6092,15340.0
2017-09-18 13:35:00,52.27,52.29,52.26,52.29,23429.0,42.601,42.6173,42.5929,42.6173,23429.0
2017-09-18 13:40:00,52.29,52.31,52.28,52.31,28852.0,42.6173,42.6336,42.6092,42.6336,28852.0
2017-09-18 13:45:00,52.31,52.32,52.3,52.3,21053.0,42.6336,42.6418,42.6255,42.6255,21053.0
2017-09-18 13:50:00,52.3,52.31,52.28,52.3,35593.0,42.6255,42.6336,42.6092,42.6255,35593.0
2017-09-18 13:55:00,52.3,52.3,52.28,52.28,22053.0,42.6255,42.6255,42.6092,42.6092,22053.0
2017-09-18 14:00:00,52.29,52.29,52.25,52.26,28559.0,42.6173,42.6173,42.5847,42.5929,28559.0
2017-09-18 14:05:00,52.26,52.27,52.25,52.27,25273.0,42.5929,42.601,42.5847,42.601,25273.0
2017-09-18 14:10:00,52.26,52.27,52.25,52.26,30970.0,42.5929,42.601,42.5847,42.5929,30970.0
2017-09-18 14:15:00,52.25,52.26,52.16,52.18,65661.0,42.5847,42.5929,42.5114,42.5277,65661.0
2017-09-18 14:20:00,52.17,52.21,52.15,52.18,38554.0,42.5195,42.5521,42.5032,42.5277,38554.0
2017-09-18 14:25:00,52.18,52.21,52.17,52.2,38482.0,42.5277,42.5521,42.5195,42.544,38482.0
2017-09-18 14:30:00,52.2,52.23,52.2,52.23,27811.0,42.544,42.5684,42.544,42.5684,27811.0
2017-09-18 14:35:00,52.22,52.24,52.14,52.18,52013.0,42.5603,42.5766,42.4951,42.5277,52013.0
2017-09-18 14:40:00,52.19,52.21,52.18,52.18,45247.0,42.5358,42.5521,42.5277,42.5277,45247.0
2017-09-18 14:45:00,52.19,52.2,52.17,52.2,25765.0,42.5358,42.544,42.5195,42.544,25765.0
2017-09-18 14:50:00,52.2,52.24,52.19,52.22,43277.0,42.544,42.5766,42.5358,42.5603,43277.0
2017-09-18 14:55:00,52.22,52.23,52.2,52.21,35398.0,42.5603,42.5684,42.544,42.5521,35398.0
2017-09-18 15:00:00,52.2,52.23,52.19,52.23,76151.0,42.544,42.5684,42.5358,42.5684,76151.0
2017-09-18 15:05:00,52.23,52.25,52.22,52.25,104854.0,42.5684,42.5847,42.5603,42.5847,104854.0
2017-09-18 15:10:00,52.25,52.26,52.24,52.25,45671.0,42.5847,42.5929,42.5766,42.5847,45671.0
2017-09-18 15:15:00,52.26,52.27,52.24,52.24,44201.0,42.5929,42.601,42.5766,42.5766,44201.0
2017-09-18 15:20:00,52.24,52.27,52.23,52.26,47390.0,42.5766,42.601,42.5684,42.5929,47390.0
2017-09-18 15:25:00,52.26,52.27,52.22,52.26,101532.0,42.5929,42.601,42.5603,42.5929,101532.0
2017-09-18 15:30:00,52.27,52.27,52.23,52.24,41272.0,42.601,42.601,42.5684,42.5766,41272.0
2017-09-18 15:35:00,52.25,52.26,52.24,52.26,44284.0,42.5847,42.5929,42.5766,42.5929,44284.0
2017-09-18 15:40:00,52.26,52.29,52.25,52.29,57252.0,42.5929,42.6173,42.5847,42.6173,57252.0
2017-09-18 15:45:00,52.29,52.29,52.24,52.24,125976.0,42.6173,42.6173,42.5766,42.5766,125976.0
2017-09-18 15:50:00,52.25,52.33,52.24,52.3,271143.0,42.5847,42.6499,42.5766,42.6255,271143.0
2017-09-18 15:55:00,52.3,52.3,52.21,52.24,387554.0,42.6255,42.6255,42.5521,42.5766,387554.0
2017-09-19 09:30:00,52.4,52.5,52.22,52.32,195352.0,42.707,42.7885,42.5603,42.6418,195352.0
2017-09-19 09:35:00,52.32,52.34,52.19,52.23,53030.0,42.6418,42.6581,42.5358,42.5684,53030.0
2017-09-19 09:40:00,52.23,52.37,52.22,52.35,130622.0,42.5684,42.6825,42.5603,42.6662,130622.0
2017-09-19 09:45:00,52.35,52.38,52.3,52.33,79705.0,42.6662,42.6907,42.6255,42.6499,79705.0
2017-09-19 09:50:00,52.33,52.34,52.2,52.2,62227.0,42.6499,42.6581,42.544,42.544,62227.0
2017-09-19 09:55:00,52.2,52.28,52.19,52.26,98259.0,42.544,42.6092,42.5358,42.5929,98259.0
2017-09-19 10:00:00,52.26,52.28,52.23,52.26,72204.0,42.5929,42.6092,42.5684,42.5929,72204.0
2017-09-19 10:05:00,52.26,52.3,52.23,52.23,55550.0,42.5929,42.6255,42.5684,42.5684,55550.0
2017-09-19 10:10:00,52.24,52.24,52.19,52.21,28532.0,42.5766,42.5766,42.5358,42.5521,28532.0
2017-09-19 10:15:00,52.21,52.26,52.18,52.23,53549.0,42.5521,42.5929,42.5277,42.5684,53549.0
2017-09-19 10:20:00,52.23,52.25,52.2,52.22,50646.0,42.5684,42.5847,42.544,42.5603,50646.0
2017-09-19 10:25:00,52.21,52.25,52.17,52.19,62207.0,42.5521,42.5847,42.5195,42.5358,62207.0
2017-09-19 10:30:00,52.19,52.21,52.16,52.17,23933.0,42.5358,42.5521,42.5114,42.5195,23933.0
2017-09-19 10:35:00,52.17,52.19,52.14,52.16,108669.0,42.5195,42.5358,42.4951,42.5114,108669.0
2017-09-19 10:40:00,52.16,52.18,52.13,52.17,46487.0,42.5114,42.5277,42.4869,42.5195,46487.0
2017-09-19 10:45:00,52.18,52.23,52.18,52.23,41230.0,42.5277,42.5684,42.5277,42.5684,41230.0
2017-09-19 10:50:00,52.23,52.24,52.19,52.23,34363.0,42.5684,42.5766,42.5358,42.5684,34363.0
2017-09-19 10:55:00,52.24,52.26,52.21,52.24,43001.0,42.5766,42.5929,42.5521,42.5766,43001.0
2017-09-19 11:00:00,52.24,52.25,52.12,52.13,70189.0,42.5766,42.5847,42.4788,42.4869,70189.0
2017-09-19 11:05:00,52.13,52.13,52.06,52.1,26356.0,42.4869,42.4869,42.4299,42.4625,26356.0
2017-09-19 11:10:00,52.11,52.14,52.1,52.14,30775.0,42.4706,42.4951,42.4625,42.4951,30775.0
2017-09-19 11:15:00,52.14,52.16,52.12,52.16,44037.0,42.4951,42.5114,42.4788,42.5114,44037.0
2017-09-19 11:20:00,52.16,52.2,52.15,52.19,29683.0,42.5114,42.544,42.5032,42.5358,29683.0
2017-09-19 11:25:00,52.19,52.21,52.16,52.19,44637.0,42.5358,42.5521,42.5114,42.5358,44637.0
2017-09-19 11:30:00,52.19,52.23,52.19,52.22,23748.0,42.5358,42.5684,42.5358,42.5603,23748.0
2017-09-19 11:35:00,52.22,52.22,52.19,52.21,17766.0,42.5603,42.5603,42.5358,42.5521,17766.0
2017-09-19 11:40:00,52.21,52.22,52.19,52.21,19093.0,42.5521,42.5603,42.5358,42.5521,19093.0
2017-09-19 11:45:00,52.2,52.25,52.2,52.23,42135.0,42.544,42.5847,42.544,42.5684,42135.0
2017-09-19 11:50:00,52.23,52.25,52.2,52.24,19920.0,42.5684,42.5847,42.544,42.5766,19920.0
2017-09-19 11:55:00,52.25,52.25,52.18,52.18,35030.0,42.5847,42.5847,42.5277,42.5277,35030.0
2017-09-19 12:00:00,52.18,52.3,52.18,52.29,38438.0,42.5277,42.6255,42.5277,42.6173,38438.0
2017-09-19 12:05:00,52.29,52.35,52.29,52.31,37774.0,42.6173,42.6662,42.6173,42.6336,37774.0
2017-09-19 12:10:00,52.31,52.31,52.25,52.28,35977.0,42.6336,42.6336,42.5847,42.6092,35977.0
2017-09-19 12:15:00,52.28,52.29,52.24,52.25,21052.0,42.6092,42.6173,42.5766,42.5847,21052.0
2017-09-19 12:20:00,52.26,52.27,52.24,52.26,41651.0,42.5929,42.601,42.5766,42.5929,41651.0
2017-09-19 12:25:00,52.26,52.26,52.24,52.25,26384.0,42.5929,42.5929,42.5766,42.5847,26384.0
2017-09-19 12:30:00,52.25,52.26,52.22,52.26,41076.0,42.5847,42.5929,42.5603,42.5929,41076.0
2017-09-19 12:35:00,52.26,52.27,52.24,52.25,29029.0,42.5929,42.601,42.5766,42.5847,29029.0
2017-09-19 12:40:00,52.25,52.28,52.24,52.28,25313.0,42.5847,42.6092,42.5766,42.6092,25313.0
2017-09-19 12:45:00,52.28,52.29,52.26,52.29,24837.0,42.6092,42.6173,42.5929,42.6173,24837.0
2017-09-19 12:50:00,52.28,52.29,52.25,52.26,23483.0,42.6092,42.6173,42.5847,42.5929,23483.0
2017-09-19 12:55:00,52.26,52.28,52.26,52.26,21051.0,42.5929,42.6092,42.5929,42.5929,21051.0
2017-09-19 13:00:00,52.27,52.27,52.23,52.24,16906.0,42.601,42.601,42.5684,42.5766,16906.0
2017-09-19 13:05:00,52.24,52.27,52.23,52.25,30235.0,42.5766,42.601,42.5684,42.5847,30235.0
2017-09-19 13:10:00,52.26,52.26,52.23,52.24,20348.0,42.5929,42.5929,42.5684,42.5766,20348.0
2017-09-19 13:15:00,52.23,52.25,52.22,52.24,31836.0,42.5684,42.5847,42.5603,42.5766,31836.0
2017-09-19 13:20:00,52.25,52.26,52.22,52.24,40767.0,42.5847,42.5929,42.5603,42.5766,40767.0
2017-09-19 13:25:00,52.24,52.25,52.22,52.23,20888.0,42.5766,42.5847,42.5603,42.5684,20888.0
2017-09-19 13:30:00,52.23,52.25,52.23,52.25,18486.0,42.5684,42.5847,42.5684,42.5847,18486.0
2017-09-19 13:35:00,52.25,52.26,52.24,52.24,20056.0,42.5847,42.5929,42.5766,42.5766,20056.0
2017-09-19 13:40:00,52.25,52.27,52.22,52.25,50196.0,42.5847,42.601,42.5603,42.5847,50196.0
2017-09-19 13:45:00,52.26,52.27,52.23,52.24,37857.0,42.5929,42.601,42.5684,42.5766,37857.0
2017-09-19 13:50:00,52.24,52.25,52.22,52.25,32414.0,42.5766,42.5847,42.5603,42.5847,32414.0
2017-09-19 13:55:00,52.25,52.26,52.24,52.25,31329.0,42.5847,42.5929,42.5766,42.5847,31329.0
2017-09-19 14:00:00,52.26,52.27,52.25,52.27,86917.0,42.5929,42.601,42.5847,42.601,86917.0
2017-09-19 14:05:00,52.26,52.27,52.26,52.27,27045.0,42.5929,42.601,42.5929,42.601,27045.0
2017-09-19 14:10:00,52.27,52.28,52.26,52.28,22017.0,42.601,42.6092,42.5929,42.6092,22017.0
2017-09-19 14:15:00,52.28,52.29,52.27,52.29,28085.0,42.6092,42.6173,42.601,42.6173,28085.0
2017-09-19 14:20:00,52.29,52.29,52.25,52.25,38621.0,42.6173,42.6173,42.5847,42.5847,38621.0
2017-09-19 14:25:00,52.26,52.27,52.25,52.27,27393.0,42.5929,42.601,42.5847,42.601,27393.0
2017-09-19 14:30:00,52.27,52.31,52.26,52.3,63722.0,42.601,42.6336,42.5929,42.6255,63722.0
2017-09-19 14:35:00,52.29,52.31,52.29,52.31,28004.0,42.6173,42.6336,42.6173,42.6336,28004.0
2017-09-19 14:40:00,52.31,52.33,52.29,52.32,59908.0,42.6336,42.6499,42.6173,42.6418,59908.0
2017-09-19 14:45:00,52.32,52.32,52.31,52.32,16868.0,42.6418,42.6418,42.6336,42.6418,16868.0
2017-09-19 14:50:00,52.32,52.32,52.3,52.31,54777.0,42.6418,42.6418,42.6255,42.6336,54777.0
2017-09-19 14:55:00,52.32,52.32,52.25,52.26,74730.0,42.6418,42.6418,42.5847,42.5929,74730.0
2017-09-19 15:00:00,52.26,52.3,52.25,52.3,38246.0,42.5929,42.6255,42.5847,42.6255,38246.0
2017-09-19 15:05:00,52.3,52.3,52.29,52.3,22177.0,42.6255,42.6255,42.6173,42.6255,22177.0
2017-09-19 15:10:00,52.3,52.32,52.27,52.32,87194.0,42.6255,42.6418,42.601,42.6418,87194.0
2017-09-19 15:15:00,52.32,52.32,52.26,52.28,49326.0,42.6418,42.6418,42.5929,42.6092,49326.0
2017-09-19 15:20:00,52.28,52.33,52.28,52.33,39146.0,42.6092,42.6499,42.6092,42.6499,39146.0
2017-09-19 15:25:00,52.33,52.37,52.32,52.36,53535.0,42.6499,42.6825,42.6418,42.6744,53535.0
2017-09-19 15:30:00,52.35,52.37,52.34,52.35,28913.0,42.6662,42.6825,42.6581,42.6662,28913.0
2017-09-19 15:35:00,52.35,52.36,52.32,52.35,62966.0,42.6662,42.6744,42.6418,42.6662,62966.0
2017-09-19 15:40:00,52.35,52.35,52.33,52.34,60646.0,42.6662,42.6662,42.6499,42.6581,60646.0
2017-09-19 15:45:00,52.34,52.34,52.29,52.29,50698.0,42.6581,42.6581,42.6173,42.6173,50698.0
2017-09-19 15:50:00,52.3,52.32,52.28,52.29,108048.0,42.6255,42.6418,42.6092,42.6173,108048.0
2017-09-19 15:55:00,52.29,52.31,52.27,52.29,269955.0,42.6173,42.6336,42.601,42.6173,269955.0
2017-09-20 09:30:00,52.43,52.52,52.4,52.44,270081.0,42.7314,42.8048,42.707,42.7396,270081.0
2017-09-20 09:35:00,52.43,52.51,52.42,52.5,45722.0,42.7314,42.7966,42.7233,42.7885,45722.0
2017-09-20 09:40:00,52.5,52.51,52.4,52.41,61397.0,42.7885,42.7966,42.707,42.7151,61397.0
2017-09-20 09:45:00,52.43,52.49,52.42,52.46,34745.0,42.7314,42.7803,42.7233,42.7559,34745.0
2017-09-20 09:50:00,52.46,52.46,52.41,52.41,105600.0,42.7559,42.7559,42.7151,42.7151,105600.0
2017-09-20 09:55:00,52.41,52.42,52.36,52.38,48295.0,42.7151,42.7233,42.6744,42.6907,48295.0
2017-09-20 10:00:00,52.37,52.38,52.3,52.3,77972.0,42.6825,42.6907,42.6255,42.6255,77972.0
2017-09-20 10:05:00,52.3,52.35,52.3,52.32,48764.0,42.6255,42.6662,42.6255,42.6418,48764.0
2017-09-20 10:10:00,52.32,52.34,52.27,52.34,94128.0,42.6418,42.6581,42.601,42.6581,94128.0
2017-09-20 10:15:00,52.34,52.34,52.27,52.32,74062.0,42.6581,42.6581,42.601,42.6418,74062.0
2017-09-20 10:20:00,52.32,52.32,52.28,52.3,82856.0,42.6418,42.6418,42.6092,42.6255,82856.0
2017-09-20 10:25:00,52.31,52.32,52.3,52.3,18748.0,42.6336,42.6418,42.6255,42.6255,18748.0
2017-09-20 10:30:00,52.3,52.31,52.25,52.29,74956.0,42.6255,42.6336,42.5847,42.6173,74956.0
2017-09-20 10:35:00,52.3,52.32,52.28,52.3,47914.0,42.6255,42.6418,42.6092,42.6255,47914.0
2017-09-20 10:40:00,52.3,52.32,52.29,52.3,33846.0,42.6255,42.6418,42.6173,42.6255,33846.0
2017-09-20 10:45:00,52.29,52.31,52.28,52.3,85674.0,42.6173,42.6336,42.6092,42.6255,85674.0
2017-09-20 10:50:00,52.3,52.32,52.29,52.29,38792.0,42.6255,42.6418,42.6173,42.6173,38792.0
2017-09-20 10:55:00,52.3,52.3,52.17,52.19,129714.0,42.6255,42.6255,42.5195,42.5358,129714.0
2017-09-20 11:00:00,52.21,52.23,52.11,52.12,100304.0,42.5521,42.5684,42.4706,42.4788,100304.0
2017-09-20 11:05:00,52.12,52.13,52.04,52.05,72534.0,42.4788,42.4869,42.4136,42.4217,72534.0
2017-09-20 11:10:00,52.06,52.08,52.03,52.03,68109.0,42.4299,42.4462,42.4054,42.4054,68109.0
2017-09-20 11:15:00,52.04,52.1,52.04,52.09,67389.0,42.4136,42.4625,42.4136,42.4543,67389.0
2017-09-20 11:20:00,52.08,52.09,52.05,52.08,77092.0,42.4462,42.4543,42.4217,42.4462,77092.0
2017-09-20 11:25:00,52.08,52.1,52.06,52.07,41419.0,42.4462,42.4625,42.4299,42.438,41419.0
2017-09-20 11:30:00,52.08,52.2,52.07,52.18,43779.0,42.4462,42.544,42.438,42.5277,43779.0
2017-09-20 11:35:00,52.18,52.2,52.12,52.16,56890.0,42.5277,42.544,42.4788,42.5114,56890.0
2017-09-20 11:40:00,52.16,52.18,52.13,52.14,26235.0,42.5114,42.5277,42.4869,42.4951,26235.0
2017-09-20 11:45:00,52.14,52.15,52.1,52.11,56307.0,42.4951,42.5032,42.4625,42.4706,56307.0
2017-09-20 11:50:00,52.1,52.11,52.06,52.09,40694.0,42.4625,42.4706,42.4299,42.4543,40694.0
2017-09-20 11:55:00,52.09,52.11,52.05,52.05,39685.0,42.4543,42.4706,42.4217,42.4217,39685.0
2017-09-20 12:00:00,52.05,52.06,52.02,52.02,53043.0,42.4217,42.4299,42.3973,42.3973,53043.0
2017-09-20 12:05:00,52.02,52.02,51.95,51.96,97945.0,42.3973,42.3973,42.3402,42.3484,97945.0
2017-09-20 12:10:00,51.96,51.98,51.92,51.97,39882.0,42.3484,42.3647,42.3158,42.3565,39882.0
2017-09-20 12:15:00,51.97,52.0,51.96,52.0,23921.0,42.3565,42.381,42.3484,42.381,23921.0
2017-09-20 12:20:00,52.0,52.0,51.97,51.98,18372.0,42.381,42.381,42.3565,42.3647,18372.0
2017-09-20 12:25:00,51.97,52.05,51.97,52.04,35954.0,42.3565,42.4217,42.3565,42.4136,35954.0
2017-09-20 12:30:00,52.04,52.06,52.03,52.05,69833.0,42.4136,42.4299,42.4054,42.4217,69833.0
2017-09-20 12:35:00,52.05,52.06,52.0,52.02,43772.0,42.4217,42.4299,42.381,42.3973,43772.0
2017-09-20 12:40:00,52.03,52.06,52.01,52.06,35180.0,42.4054,42.4299,42.3891,42.4299,35180.0
2017-09-20 12:45:00,52.06,52.09,52.04,52.08,16367.0,42.4299,42.4543,42.4136,42.4462,16367.0
2017-09-20 12:50:00,52.08,52.12,52.04,52.06,27539.0,42.4462,42.4788,42.4136,42.4299,27539.0
2017-09-20 12:55:00,52.06,52.07,52.03,52.03,27494.0,42.4299,42.438,42.4054,42.4054,27494.0
2017-09-20 13:00:00,52.03,52.08,52.0,52.01,33930.0,42.4054,42.4462,42.381,42.3891,33930.0
2017-09-20 13:05:00,52.01,52.05,52.0,52.0,17956.0,42.3891,42.4217,42.381,42.381,17956.0
2017-09-20 13:10:00,52.0,52.04,52.0,52.02,22665.0,42.381,42.4136,42.381,42.3973,22665.0
2017-09-20 13:15:00,52.01,52.02,51.94,51.94,97803.0,42.3891,42.3973,42.3321,42.3321,97803.0
2017-09-20 13:20:00,51.94,51.95,51.92,51.93,40434.0,42.3321,42.3402,42.3158,42.3239,40434.0
2017-09-20 13:25:00,51.92,51.96,51.91,51.94,30656.0,42.3158,42.3484,42.3076,42.3321,30656.0
2017-09-20 13:30:00,51.94,51.94,51.9,51.91,61774.0,42.3321,42.3321,42.2995,42.3076,61774.0
2017-09-20 13:35:00,51.91,51.93,51.9,51.91,77927.0,42.3076,42.3239,42.2995,42.3076,77927.0
2017-09-20 13:40:00,51.91,52.03,51.91,52.01,122978.0,42.3076,42.4054,42.3076,42.3891,122978.0
2017-09-20 13:45:00,52.01,52.02,51.99,52.01,20299.0,42.3891,42.3973,42.3728,42.3891,20299.0
2017-09-20 13:50:00,52.0,52.01,51.96,51.96,25234.0,42.381,42.3891,42.3484,42.3484,25234.0
2017-09-20 13:55:00,51.96,51.98,51.95,51.96,22538.0,42.3484,42.3647,42.3402,42.3484,22538.0
2017-09-20 14:00:00,51.95,51.95,51.68,51.82,143869.0,42.3402,42.3402,42.1201,42.2343,143869.0
2017-09-20 14:05:00,51.81,51.82,51.71,51.73,53085.0,42.2261,42.2343,42.1446,42.1609,53085.0
2017-09-20 14:10:00,51.73,51.81,51.67,51.76,89833.0,42.1609,42.2261,42.112,42.1853,89833.0
2017-09-20 14:15:00,51.75,51.79,51.69,51.69,60339.0,42.1772,42.2098,42.1283,42.1283,60339.0
2017-09-20 14:20:00,51.69,51.71,51.53,51.6,121497.0,42.1283,42.1446,41.9979,42.0549,121497.0
2017-09-20 14:25:00,51.6,51.65,51.54,51.59,79680.0,42.0549,42.0957,42.006,42.0468,79680.0
2017-09-20 14:30:00,51.59,51.61,51.54,51.57,89569.0,42.0468,42.0631,42.006,42.0305,89569.0
2017-09-20 14:35:00,51.55,51.63,51.48,51.59,118801.0,42.0142,42.0794,41.9571,42.0468,118801.0
2017-09-20 14:40:00,51.59,51.6,51.52,51.58,94984.0,42.0468,42.0549,41.9897,42.0386,94984.0
2017-09-20 14:45:00,51.58,51.71,51.57,51.7,67313.0,42.0386,42.1446,42.0305,42.1364,67313.0
2017-09-20 14:50:00,51.7,51.7,51.63,51.65,47839.0,42.1364,42.1364,42.0794,42.0957,47839.0
2017-09-20 14:55:00,51.65,51.71,51.64,51.65,63101.0,42.0957,42.1446,42.0875,42.0957,63101.0
2017-09-20 15:00:00,51.65,51.69,51.63,51.68,60736.0,42.0957,42.1283,42.0794,42.1201,60736.0
2017-09-20 15:05:00,51.68,51.69,51.66,51.68,42344.0,42.1201,42.1283,42.1038,42.1201,42344.0
2017-09-20 15:10:00,51.68,51.72,51.67,51.71,43374.0,42.1201,42.1527,42.112,42.1446,43374.0
2017-09-20 15:15:00,51.71,51.76,51.7,51.76,36655.0,42.1446,42.1853,42.1364,42.1853,36655.0
2017-09-20 15:20:00,51.75,51.76,51.74,51.75,44434.0,42.1772,42.1853,42.169,42.1772,44434.0
2017-09-20 15:25:00,51.74,51.79,51.72,51.79,84980.0,42.169,42.2098,42.1527,42.2098,84980.0
2017-09-20 15:30:00,51.79,51.9,51.78,51.9,80751.0,42.2098,42.2995,42.2016,42.2995,80751.0
2017-09-20 15:35:00,51.89,51.9,51.83,51.86,65457.0,42.2913,42.2995,42.2424,42.2669,65457.0
2017-09-20 15:40:00,51.86,51.86,51.79,51.81,75532.0,42.2669,42.2669,42.2098,42.2261,75532.0
2017-09-20 15:45:00,51.81,51.9,51.8,51.9,216275.0,42.2261,42.2995,42.218,42.2995,216275.0
2017-09-20 15:50:00,51.9,52.03,51.9,51.98,306734.0,42.2995,42.4054,42.2995,42.3647,306734.0
2017-09-20 15:55:00,51.98,52.01,51.92,51.97,485097.0,42.3647,42.3891,42.3158,42.3565,485097.0
2017-09-21 09:30:00,51.86,51.99,51.86,51.97,131136.0,42.2669,42.3728,42.2669,42.3565,131136.0
2017-09-21 09:35:00,51.97,52.01,51.85,51.87,96803.0,42.3565,42.3891,42.2587,42.275,96803.0
2017-09-21 09:40:00,51.87,51.88,51.78,51.87,58632.0,42.275,42.2832,42.2016,42.275,58632.0
2017-09-21 09:45:00,51.88,52.07,51.85,52.04,80359.0,42.2832,42.438,42.2587,42.4136,80359.0
2017-09-21 09:50:00,52.04,52.18,52.0,52.13,194978.0,42.4136,42.5277,42.381,42.4869,194978.0
2017-09-21 09:55:00,52.12,52.15,52.05,52.11,139609.0,42.4788,42.5032,42.4217,42.4706,139609.0
2017-09-21 10:00:00,52.1,52.11,52.03,52.08,104042.0,42.4625,42.4706,42.4054,42.4462,104042.0
2017-09-21 10:05:00,52.08,52.12,52.04,52.07,90736.0,42.4462,42.4788,42.4136,42.438,90736.0
2017-09-21 10:10:00,52.08,52.13,52.05,52.07,34446.0,42.4462,42.4869,42.4217,42.438,34446.0
2017-09-21 10:15:00,52.07,52.07,52.0,52.01,39713.0,42.438,42.438,42.381,42.3891,39713.0
2017-09-21 10:20:00,52.01,52.03,51.9,51.9,46123.0,42.3891,42.4054,42.2995,42.2995,46123.0
2017-09-21 10:25:00,51.9,51.95,51.89,51.93,36627.0,42.2995,42.3402,42.2913,42.3239,36627.0
2017-09-21 10:30:00,51.94,51.94,51.87,51.91,36188.0,42.3321,42.3321,42.275,42.3076,36188.0
2017-09-21 10:35:00,51.93,51.93,51.84,51.86,28409.0,42.3239,42.3239,42.2506,42.2669,28409.0
2017-09-21 10:40:00,51.87,51.88,51.78,51.79,54902.0,42.275,42.2832,42.2016,42.2098,54902.0
2017-09-21 10:45:00,51.79,51.83,51.71,51.74,102768.0,42.2098,42.2424,42.1446,42.169,102768.0
2017-09-21 10:50:00,51.74,51.84,51.73,51.75,55721.0,42.169,42.2506,42.1609,42.1772,55721.0
2017-09-21 10:55:00,51.75,51.79,51.71,51.77,45018.0,42.1772,42.2098,42.1446,42.1935,45018.0
2017-09-21 11:00:00,51.77,51.88,51.77,51.85,31758.0,42.1935,42.2832,42.1935,42.2587,31758.0
2017-09-21 11:05:00,51.85,51.89,51.81,51.84,42177.0,42.2587,42.2913,42.2261,42.2506,42177.0
2017-09-21 11:10:00,51.85,51.88,51.83,51.87,42428.0,42.2587,42.2832,42.2424,42.275,42428.0
2017-09-21 11:15:00,51.87,51.91,51.87,51.91,28452.0,42.275,42.3076,42.275,42.3076,28452.0
2017-09-21 11:20:00,51.91,51.91,51.83,51.87,34238.0,42.3076,42.3076,42.2424,42.275,34238.0
2017-09-21 11:25:00,51.87,51.89,51.83,51.86,41629.0,42.275,42.2913,42.2424,42.2669,41629.0
2017-09-21 11:30:00,51.86,51.88,51.84,51.85,28394.0,42.2669,42.2832,42.2506,42.2587,28394.0
2017-09-21 11:35:00,51.86,51.9,51.83,51.89,32291.0,42.2669,42.2995,42.2424,42.2913,32291.0
2017-09-21 11:40:00,51.89,51.94,51.89,51.94,40918.0,42.2913,42.3321,42.2913,42.3321,40918.0
2017-09-21 11:45:00,51.95,52.01,51.94,51.95,38499.0,42.3402,42.3891,42.3321,42.3402,38499.0
2017-09-21 11:50:00,51.96,52.01,51.95,51.99,59269.0,42.3484,42.3891,42.3402,42.3728,59269.0
2017-09-21 11:55:00,51.99,52.02,51.98,51.98,33075.0,42.3728,42.3973,42.3647,42.3647,33075.0
2017-09-21 12:00:00,51.99,52.04,51.97,52.03,35070.0,42.3728,42.4136,42.3565,42.4054,35070.0
2017-09-21 12:05:00,52.03,52.03,51.98,52.01,50985.0,42.4054,42.4054,42.3647,42.3891,50985.0
2017-09-21 12:10:00,52.01,52.1,52.01,52.09,59023.0,42.3891,42.4625,42.3891,42.4543,59023.0
2017-09-21 12:15:00,52.09,52.1,52.03,52.05,29844.0,42.4543,42.4625,42.4054,42.4217,29844.0
2017-09-21 12:20:00,52.04,52.06,52.02,52.04,20034.0,42.4136,42.4299,42.3973,42.4136,20034.0
2017-09-21 12:25:00,52.05,52.05,51.99,52.05,48929.0,42.4217,42.4217,42.3728,42.4217,48929.0
2017-09-21 12:30:00,52.04,52.08,52.02,52.08,25061.0,42.4136,42.4462,42.3973,42.4462,25061.0
2017-09-21 12:35:00,52.08,52.13,52.08,52.12,21376.0,42.4462,42.4869,42.4462,42.4788,21376.0
2017-09-21 12:40:00,52.13,52.16,52.09,52.12,26468.0,42.4869,42.5114,42.4543,42.4788,26468.0
2017-09-21 12:45:00,52.12,52.18,52.11,52.13,37362.0,42.4788,42.5277,42.4706,42.4869,37362.0
2017-09-21 12:50:00,52.13,52.17,52.12,52.15,21916.0,42.4869,42.5195,42.4788,42.5032,21916.0
2017-09-21 12:55:00,52.15,52.16,52.12,52.15,21935.0,42.5032,42.5114,42.4788,42.5032,21935.0
2017-09-21 13:00:00,52.15,52.18,52.14,52.18,21094.0,42.5032,42.5277,42.4951,42.5277,21094.0
2017-09-21 13:05:00,52.18,52.18,52.12,52.18,44278.0,42.5277,42.5277,42.4788,42.5277,44278.0
2017-09-21 13:10:00,52.18,52.2,52.17,52.19,23605.0,42.5277,42.544,42.5195,42.5358,23605.0
2017-09-21 13:15:00,52.2,52.2,52.16,52.18,24470.0,42.544,42.544,42.5114,42.5277,24470.0
2017-09-21 13:20:00,52.18,52.19,52.15,52.18,18722.0,42.5277,42.5358,42.5032,42.5277,18722.0
2017-09-21 13:25:00,52.19,52.19,52.09,52.1,43317.0,42.5358,42.5358,42.4543,42.4625,43317.0
2017-09-21 13:30:00,52.1,52.11,52.05,52.05,29298.0,42.4625,42.4706,42.4217,42.4217,29298.0
2017-09-21 13:35:00,52.06,52.09,52.05,52.08,27463.0,42.4299,42.4543,42.4217,42.4462,27463.0
2017-09-21 13:40:00,52.08,52.09,52.06,52.07,28288.0,42.4462,42.4543,42.4299,42.438,28288.0
2017-09-21 13:45:00,52.07,52.07,52.03,52.05,36838.0,42.438,42.438,42.4054,42.4217,36838.0
2017-09-21 13:50:00,52.05,52.07,52.05,52.07,35411.0,42.4217,42.438,42.4217,42.438,35411.0
2017-09-21 13:55:00,52.07,52.09,52.06,52.07,41139.0,42.438,42.4543,42.4299,42.438,41139.0
2017-09-21 14:00:00,52.08,52.12,52.07,52.1,40956.0,42.4462,42.4788,42.438,42.4625,40956.0
2017-09-21 14:05:00,52.11,52.12,52.09,52.12,33647.0,42.4706,42.4788,42.4543,42.4788,33647.0
2017-09-21 14:10:00,52.13,52.15,52.11,52.13,30704.0,42.4869,42.5032,42.4706,42.4869,30704.0
2017-09-21 14:15:00,52.14,52.14,52.09,52.09,19505.0,42.4951,42.4951,42.4543,42.4543,19505.0
2017-09-21 14:20:00,52.09,52.12,52.07,52.08,38395.0,42.4543,42.4788,42.438,42.4462,38395.0
2017-09-21 14:25:00,52.08,52.09,52.04,52.08,81431.0,42.4462,42.4543,42.4136,42.4462,81431.0
2017-09-21 14:30:00,52.08,52.09,52.04,52.08,120209.0,42.4462,42.4543,42.4136,42.4462,120209.0
2017-09-21 14:35:00,52.08,52.09,52.06,52.08,35932.0,42.4462,42.4543,42.4299,42.4462,35932.0
2017-09-21 14:40:00,52.09,52.09,52.05,52.05,35616.0,42.4543,42.4543,42.4217,42.4217,35616.0
2017-09-21 14:45:00,52.05,52.05,51.99,52.0,36073.0,42.4217,42.4217,42.3728,42.381,36073.0
2017-09-21 14:50:00,52.0,52.02,51.99,52.02,18311.0,42.381,42.3973,42.3728,42.3973,18311.0
2017-09-21 14:55:00,52.02,52.09,52.01,52.08,107164.0,42.3973,42.4543,42.3891,42.4462,107164.0
2017-09-21 15:00:00,52.08,52.1,52.07,52.09,32623.0,42.4462,42.4625,42.438,42.4543,32623.0
2017-09-21 15:05:00,52.1,52.1,52.07,52.08,52755.0,42.4625,42.4625,42.438,42.4462,52755.0
2017-09-21 15:10:00,52.09,52.09,52.04,52.05,30024.0,42.4543,42.4543,42.4136,42.4217,30024.0
2017-09-21 15:15:00,52.05,52.09,52.0,52.0,58359.0,42.4217,42.4543,42.381,42.381,58359.0
2017-09-21 15:20:00,52.01,52.05,52.0,52.05,63062.0,42.3891,42.4217,42.381,42.4217,63062.0
2017-09-21 15:25:00,52.05,52.09,52.04,52.05,62592.0,42.4217,42.4543,42.4136,42.4217,62592.0
2017-09-21 15:30:00,52.05,52.11,52.04,52.11,80558.0,42.4217,42.4706,42.4136,42.4706,80558.0
2017-09-21 15:35:00,52.11,52.14,52.07,52.1,53151.0,42.4706,42.4951,42.438,42.4625,53151.0
2017-09-21 15:40:00,52.11,52.11,52.03,52.03,74856.0,42.4706,42.4706,42.4054,42.4054,74856.0
2017-09-21 15:45:00,52.04,52.08,52.04,52.04,75777.0,42.4136,42.4462,42.4136,42.4136,75777.0
2017-09-21 15:50:00,52.04,52.05,51.98,52.01,180062.0,42.4136,42.4217,42.3647,42.3891,180062.0
2017-09-21 15:55:00,52.01,52.06,51.99,52.03,275671.0,42.3891,42.4299,42.3728,42.4054,275671.0
2017-09-22 09:30:00,51.82,52.09,51.78,52.08,118476.0,42.2343,42.4543,42.2016,42.4462,118476.0
2017-09-22 09:35:00,52.07,52.08,51.92,52.05,95059.0,42.438,42.4462,42.3158,42.4217,95059.0
2017-09-22 09:40:00,52.06,52.17,52.06,52.1,49736.0,42.4299,42.5195,42.4299,42.4625,49736.0
2017-09-22 09:45:00,52.11,52.14,52.02,52.12,53737.0,42.4706,42.4951,42.3973,42.4788,53737.0
2017-09-22 09:50:00,52.12,52.16,52.04,52.15,55115.0,42.4788,42.5114,42.4136,42.5032,55115.0
2017-09-22 09:55:00,52.16,52.2,52.08,52.08,41898.0,42.5114,42.544,42.4462,42.4462,41898.0
2017-09-22 10:00:00,52.1,52.1,52.02,52.09,37545.0,42.4625,42.4625,42.3973,42.4543,37545.0
2017-09-22 10:05:00,52.09,52.23,52.08,52.19,64759.0,42.4543,42.5684,42.4462,42.5358,64759.0
2017-09-22 10:10:00,52.2,52.2,52.09,52.12,31576.0,42.544,42.544,42.4543,42.4788,31576.0
2017-09-22 10:15:00,52.13,52.17,52.11,52.14,28304.0,42.4869,42.5195,42.4706,42.4951,28304.0
2017-09-22 10:20:00,52.14,52.17,52.11,52.15,39413.0,42.4951,42.5195,42.4706,42.5032,39413.0
2017-09-22 10:25:00,52.15,52.16,52.08,52.1,31250.0,42.5032,42.5114,42.4462,42.4625,31250.0
2017-09-22 10:30:00,52.1,52.11,52.05,52.1,29370.0,42.4625,42.4706,42.4217,42.4625,29370.0
2017-09-22 10:35:00,52.1,52.15,52.09,52.11,66586.0,42.4625,42.5032,42.4543,42.4706,66586.0
2017-09-22 10:40:00,52.11,52.14,52.1,52.13,22079.0,42.4706,42.4951,42.4625,42.4869,22079.0
2017-09-22 10:45:00,52.13,52.14,52.1,52.12,34356.0,42.4869,42.4951,42.4625,42.4788,34356.0
2017-09-22 10:50:00,52.13,52.15,52.11,52.14,32115.0,42.4869,42.5032,42.4706,42.4951,32115.0
2017-09-22 10:55:00,52.14,52.14,52.08,52.1,28306.0,42.4951,42.4951,42.4462,42.4625,28306.0
2017-09-22 11:00:00,52.1,52.11,52.07,52.08,23634.0,42.4625,42.4706,42.438,42.4462,23634.0
2017-09-22 11:05:00,52.07,52.09,52.05,52.06,55178.0,42.438,42.4543,42.4217,42.4299,55178.0
2017-09-22 11:10:00,52.06,52.07,52.03,52.04,32397.0,42.4299,42.438,42.4054,42.4136,32397.0
2017-09-22 11:15:00,52.04,52.04,52.0,52.02,35772.0,42.4136,42.4136,42.381,42.3973,35772.0
2017-09-22 11:20:00,52.03,52.12,52.02,52.11,37673.0,42.4054,42.4788,42.3973,42.4706,37673.0
2017-09-22 11:25:00,52.11,52.13,52.09,52.1,20154.0,42.4706,42.4869,42.4543,42.4625,20154.0
2017-09-22 11:30:00,52.1,52.12,52.07,52.1,55043.0,42.4625,42.4788,42.438,42.4625,55043.0
2017-09-22 11:35:00,52.1,52.17,52.1,52.15,25242.0,42.4625,42.5195,42.4625,42.5032,25242.0
2017-09-22 11:40:00,52.15,52.16,52.12,52.13,55617.0,42.5032,42.5114,42.4788,42.4869,55617.0
2017-09-22 11:45:00,52.12,52.14,52.11,52.12,20162.0,42.4788,42.4951,42.4706,42.4788,20162.0
2017-09-22 11:50:00,52.12,52.13,52.1,52.1,21207.0,42.4788,42.4869,42.4625,42.4625,21207.0
2017-09-22 11:55:00,52.11,52.12,52.09,52.12,12538.0,42.4706,42.4788,42.4543,42.4788,12538.0
2017-09-22 12:00:00,52.12,52.13,52.11,52.13,10847.0,42.4788,42.4869,42.4706,42.4869,10847.0
2017-09-22 12:05:00,52.13,52.14,52.11,52.12,32331.0,42.4869,42.4951,42.4706,42.4788,32331.0
2017-09-22 12:10:00,52.12,52.15,52.1,52.11,53449.0,42.4788,42.5032,42.4625,42.4706,53449.0
2017-09-22 12:15:00,52.11,52.11,52.06,52.07,31244.0,42.4706,42.4706,42.4299,42.438,31244.0
2017-09-22 12:20:00,52.07,52.08,52.03,52.05,24948.0,42.438,42.4462,42.4054,42.4217,24948.0
2017-09-22 12:25:00,52.04,52.06,52.03,52.05,17251.0,42.4136,42.4299,42.4054,42.4217,17251.0
2017-09-22 12:30:00,52.06,52.07,52.04,52.06,22580.0,42.4299,42.438,42.4136,42.4299,22580.0
2017-09-22 12:35:00,52.07,52.08,52.05,52.06,22638.0,42.438,42.4462,42.4217,42.4299,22638.0
2017-09-22 12:40:00,52.07,52.1,52.06,52.08,22195.0,42.438,42.4625,42.4299,42.4462,22195.0
2017-09-22 12:45:00,52.08,52.12,52.07,52.1,17168.0,42.4462,42.4788,42.438,42.4625,17168.0
2017-09-22 12:50:00,52.11,52.15,52.1,52.15,15553.0,42.4706,42.5032,42.4625,42.5032,15553.0
2017-09-22 12:55:00,52.15,52.15,52.11,52.13,19099.0,42.5032,42.5032,42.4706,42.4869,19099.0
2017-09-22 13:00:00,52.14,52.16,52.13,52.16,19527.0,42.4951,42.5114,42.4869,42.5114,19527.0
2017-09-22 13:05:00,52.16,52.18,52.14,52.18,21245.0,42.5114,42.5277,42.4951,42.5277,21245.0
2017-09-22 13:10:00,52.17,52.18,52.11,52.12,26323.0,42.5195,42.5277,42.4706,42.4788,26323.0
2017-09-22 13:15:00,52.11,52.12,52.06,52.09,32066.0,42.4706,42.4788,42.4299,42.4543,32066.0
2017-09-22 13:20:00,52.09,52.13,52.08,52.13,25264.0,42.4543,42.4869,42.4462,42.4869,25264.0
2017-09-22 13:25:00,52.13,52.14,52.1,52.11,23799.0,42.4869,42.4951,42.4625,42.4706,23799.0
2017-09-22 13:30:00,52.12,52.17,52.11,52.16,48400.0,42.4788,42.5195,42.4706,42.5114,48400.0
2017-09-22 13:35:00,52.16,52.19,52.16,52.18,16812.0,42.5114,42.5358,42.5114,42.5277,16812.0
2017-09-22 13:40:00,52.18,52.19,52.16,52.16,30371.0,42.5277,42.5358,42.5114,42.5114,30371.0
2017-09-22 13:45:00,52.17,52.18,52.15,52.16,22188.0,42.5195,42.5277,42.5032,42.5114,22188.0
2017-09-22 13:50:00,52.16,52.16,52.13,52.14,24710.0,42.5114,42.5114,42.4869,42.4951,24710.0
2017-09-22 13:55:00,52.14,52.14,52.11,52.12,46899.0,42.4951,42.4951,42.4706,42.4788,46899.0
2017-09-22 14:00:00,52.11,52.14,52.1,52.12,23462.0,42.4706,42.4951,42.4625,42.4788,23462.0
2017-09-22 14:05:00,52.12,52.14,52.11,52.11,23934.0,42.4788,42.4951,42.4706,42.4706,23934.0
2017-09-22 14:10:00,52.11,52.12,52.1,52.12,23747.0,42.4706,42.4788,42.4625,42.4788,23747.0
2017-09-22 14:15:00,52.11,52.14,52.1,52.11,48528.0,42.4706,42.4951,42.4625,42.4706,48528.0
2017-09-22 14:20:00,52.12,52.14,52.11,52.13,39306.0,42.4788,42.4951,42.4706,42.4869,39306.0
2017-09-22 14:25:00,52.13,52.16,52.12,52.16,26574.0,42.4869,42.5114,42.4788,42.5114,26574.0
2017-09-22 14:30:00,52.16,52.19,52.15,52.18,27155.0,42.5114,42.5358,42.5032,42.5277,27155.0
2017-09-22 14:35:00,52.19,52.2,52.18,52.2,22927.0,42.5358,42.544,42.5277,42.544,22927.0
2017-09-22 14:40:00,52.2,52.21,52.17,52.21,35658.0,42.544,42.5521,42.5195,42.5521,35658.0
2017-09-22 14:45:00,52.21,52.22,52.19,52.22,26292.0,42.5521,42.5603,42.5358,42.5603,26292.0
2017-09-22 14:50:00,52.22,52.22,52.18,52.2,44642.0,42.5603,42.5603,42.5277,42.544,44642.0
2017-09-22 14:55:00,52.2,52.21,52.17,52.18,25233.0,42.544,42.5521,42.5195,42.5277,25233.0
2017-09-22 15:00:00,52.19,52.2,52.17,52.18,35594.0,42.5358,42.544,42.5195,42.5277,35594.0
2017-09-22 15:05:00,52.18,52.19,52.17,52.18,17453.0,42.5277,42.5358,42.5195,42.5277,17453.0
2017-09-22 15:10:00,52.18,52.19,52.16,52.18,28086.0,42.5277,42.5358,42.5114,42.5277,28086.0
2017-09-22 15:15:00,52.18,52.19,52.17,52.18,24649.0,42.5277,42.5358,42.5195,42.5277,24649.0
2017-09-22 15:20:00,52.18,52.18,52.16,52.16,16725.0,42.5277,42.5277,42.5114,42.5114,16725.0
2017-09-22 15:25:00,52.17,52.18,52.14,52.17,57164.0,42.5195,42.5277,42.4951,42.5195,57164.0
2017-09-22 15:30:00,52.18,52.21,52.17,52.21,28632.0,42.5277,42.5521,42.5195,42.5521,28632.0
2017-09-22 15:35:00,52.21,52.22,52.17,52.17,52050.0,42.5521,42.5603,42.5195,42.5195,52050.0
2017-09-22 15:40:00,52.18,52.22,52.18,52.21,45200.0,42.5277,42.5603,42.5277,42.5521,45200.0
2017-09-22 15:45:00,52.21,52.23,52.19,52.22,81094.0,42.5521,42.5684,42.5358,42.5603,81094.0
2017-09-22 15:50:00,52.22,52.23,52.11,52.12,198826.0,42.5603,42.5684,42.4706,42.4788,198826.0
2017-09-22 15:55:00,52.12,52.15,52.08,52.1,392221.0,42.4788,42.5032,42.4462,42.4625,392221.0
2017-09-25 09:30:00,51.9,51.99,51.79,51.95,174143.0,42.2995,42.3728,42.2098,42.3402,174143.0
2017-09-25 09:35:00,51.93,52.05,51.93,52.03,101232.0,42.3239,42.4217,42.3239,42.4054,101232.0
2017-09-25 09:40:00,52.04,52.13,52.0,52.05,175137.0,42.4136,42.4869,42.381,42.4217,175137.0
2017-09-25 09:45:00,52.04,52.13,52.04,52.07,65220.0,42.4136,42.4869,42.4136,42.438,65220.0
2017-09-25 09:50:00,52.07,52.1,52.03,52.09,22043.0,42.438,42.4625,42.4054,42.4543,22043.0
2017-09-25 09:55:00,52.09,52.09,52.04,52.09,57179.0,42.4543,42.4543,42.4136,42.4543,57179.0
2017-09-25 10:00:00,52.09,52.17,52.09,52.17,53544.0,42.4543,42.5195,42.4543,42.5195,53544.0
2017-09-25 10:05:00,52.16,52.18,52.13,52.17,39024.0,42.5114,42.5277,42.4869,42.5195,39024.0
2017-09-25 10:10:00,52.16,52.24,52.16,52.21,40732.0,42.5114,42.5766,42.5114,42.5521,40732.0
2017-09-25 10:15:00,52.2,52.25,52.18,52.22,86147.0,42.544,42.5847,42.5277,42.5603,86147.0
2017-09-25 10:20:00,52.22,52.28,52.21,52.27,107977.0,42.5603,42.6092,42.5521,42.601,107977.0
2017-09-25 10:25:00,52.27,52.29,52.21,52.22,145731.0,42.601,42.6173,42.5521,42.5603,145731.0
2017-09-25 10:30:00,52.22,52.22,52.12,52.13,34305.0,42.5603,42.5603,42.4788,42.4869,34305.0
2017-09-25 10:35:00,52.13,52.13,51.99,52.02,35821.0,42.4869,42.4869,42.3728,42.3973,35821.0
2017-09-25 10:40:00,52.01,52.02,51.95,52.0,34913.0,42.3891,42.3973,42.3402,42.381,34913.0
2017-09-25 10:45:00,51.99,51.99,51.92,51.96,29054.0,42.3728,42.3728,42.3158,42.3484,29054.0
2017-09-25 10:50:00,51.96,51.96,51.83,51.87,82298.0,42.3484,42.3484,42.2424,42.275,82298.0
2017-09-25 10:55:00,51.86,51.9,51.81,51.84,59688.0,42.2669,42.2995,42.2261,42.2506,59688.0
2017-09-25 11:00:00,51.83,51.84,51.71,51.75,117917.0,42.2424,42.2506,42.1446,42.1772,117917.0
2017-09-25 11:05:00,51.74,51.84,51.73,51.81,34864.0,42.169,42.2506,42.1609,42.2261,34864.0
2017-09-25 11:10:00,51.8,51.87,51.8,51.84,29183.0,42.218,42.275,42.218,42.2506,29183.0
2017-09-25 11:15:00,51.85,51.88,51.82,51.84,30846.0,42.2587,42.2832,42.2343,42.2506,30846.0
2017-09-25 11:20:00,51.85,51.88,51.82,51.87,42255.0,42.2587,42.2832,42.2343,42.275,42255.0
2017-09-25 11:25:00,51.88,51.95,51.87,51.93,48676.0,42.2832,42.3402,42.275,42.3239,48676.0
2017-09-25 11:30:00,51.93,51.95,51.92,51.94,29706.0,42.3239,42.3402,42.3158,42.3321,29706.0
2017-09-25 11:35:00,51.93,51.96,51.91,51.91,35514.0,42.3239,42.3484,42.3076,42.3076,35514.0
2017-09-25 11:40:00,51.91,51.92,51.83,51.84,53888.0,42.3076,42.3158,42.2424,42.2506,53888.0
2017-09-25 11:45:00,51.83,51.83,51.79,51.81,34270.0,42.2424,42.2424,42.2098,42.2261,34270.0
2017-09-25 11:50:00,51.82,51.83,51.79,51.81,23912.0,42.2343,42.2424,42.2098,42.2261,23912.0
2017-09-25 11:55:00,51.8,51.83,51.78,51.81,25694.0,42.218,42.2424,42.2016,42.2261,25694.0
2017-09-25 12:00:00,51.81,51.81,51.73,51.76,47769.0,42.2261,42.2261,42.1609,42.1853,47769.0
2017-09-25 12:05:00,51.76,51.77,51.71,51.71,44313.0,42.1853,42.1935,42.1446,42.1446,44313.0
2017-09-25 12:10:00,51.72,51.74,51.69,51.69,61736.0,42.1527,42.169,42.1283,42.1283,61736.0
2017-09-25 12:15:00,51.7,51.72,51.67,51.71,33289.0,42.1364,42.1527,42.112,42.1446,33289.0
2017-09-25 12:20:00,51.71,51.76,51.67,51.75,22835.0,42.1446,42.1853,42.112,42.1772,22835.0
2017-09-25 12:25:00,51.75,51.82,51.75,51.81,26229.0,42.1772,42.2343,42.1772,42.2261,26229.0
2017-09-25 12:30:00,51.81,51.82,51.77,51.78,39712.0,42.2261,42.2343,42.1935,42.2016,39712.0
2017-09-25 12:35:00,51.78,51.8,51.77,51.78,54327.0,42.2016,42.218,42.1935,42.2016,54327.0
2017-09-25 12:40:00,51.78,51.8,51.77,51.77,88521.0,42.2016,42.218,42.1935,42.1935,88521.0
2017-09-25 12:45:00,51.78,51.8,51.77,51.79,45370.0,42.2016,42.218,42.1935,42.2098,45370.0
2017-09-25 12:50:00,51.79,51.8,51.79,51.79,82147.0,42.2098,42.218,42.2098,42.2098,82147.0
2017-09-25 12:55:00,51.79,51.8,51.78,51.79,93454.0,42.2098,42.218,42.2016,42.2098,93454.0
2017-09-25 13:00:00,51.79,51.9,51.79,51.9,54024.0,42.2098,42.2995,42.2098,42.2995,54024.0
2017-09-25 13:05:00,51.89,51.94,51.89,51.91,40370.0,42.2913,42.3321,42.2913,42.3076,40370.0
2017-09-25 13:10:00,51.9,51.92,51.89,51.92,33539.0,42.2995,42.3158,42.2913,42.3158,33539.0
2017-09-25 13:15:00,51.91,51.93,51.91,51.92,24096.0,42.3076,42.3239,42.3076,42.3158,24096.0
2017-09-25 13:20:00,51.92,51.92,51.86,51.91,58061.0,42.3158,42.3158,42.2669,42.3076,58061.0
2017-09-25 13:25:00,51.91,51.91,51.87,51.88,31656.0,42.3076,42.3076,42.275,42.2832,31656.0
2017-09-25 13:30:00,51.87,51.88,51.83,51.87,30610.0,42.275,42.2832,42.2424,42.275,30610.0
2017-09-25 13:35:00,51.86,51.88,51.83,51.87,80476.0,42.2669,42.2832,42.2424,42.275,80476.0
2017-09-25 13:40:00,51.88,51.89,51.85,51.85,62334.0,42.2832,42.2913,42.2587,42.2587,62334.0
2017-09-25 13:45:00,51.86,51.87,51.82,51.82,39308.0,42.2669,42.275,42.2343,42.2343,39308.0
2017-09-25 13:50:00,51.83,51.86,51.82,51.85,23085.0,42.2424,42.2669,42.2343,42.2587,23085.0
2017-09-25 13:55:00,51.85,51.87,51.83,51.83,40917.0,42.2587,42.275,42.2424,42.2424,40917.0
2017-09-25 14:00:00,51.84,51.88,51.83,51.87,57608.0,42.2506,42.2832,42.2424,42.275,57608.0
2017-09-25 14:05:00,51.87,51.87,51.82,51.85,77055.0,42.275,42.275,42.2343,42.2587,77055.0
2017-09-25 14:10:00,51.85,51.86,51.79,51.82,45079.0,42.2587,42.2669,42.2098,42.2343,45079.0
2017-09-25 14:15:00,51.83,51.86,51.82,51.84,48397.0,42.2424,42.2669,42.2343,42.2506,48397.0
2017-09-25 14:20:00,51.83,51.84,51.77,51.78,67753.0,42.2424,42.2506,42.1935,42.2016,67753.0
2017-09-25 14:25:00,51.77,51.78,51.73,51.74,180412.0,42.1935,42.2016,42.1609,42.169,180412.0
2017-09-25 14:30:00,51.74,51.76,51.71,51.72,90072.0,42.169,42.1853,42.1446,42.1527,90072.0
2017-09-25 14:35:00,51.72,51.74,51.7,51.74,71141.0,42.1527,42.169,42.1364,42.169,71141.0
2017-09-25 14:40:00,51.74,51.75,51.71,51.75,87918.0,42.169,42.1772,42.1446,42.1772,87918.0
2017-09-25 14:45:00,51.74,51.76,51.71,51.73,87621.0,42.169,42.1853,42.1446,42.1609,87621.0
2017-09-25 14:50:00,51.72,51.75,51.71,51.75,65665.0,42.1527,42.1772,42.1446,42.1772,65665.0
2017-09-25 14:55:00,51.75,51.78,51.73,51.76,69902.0,42.1772,42.2016,42.1609,42.1853,69902.0
2017-09-25 15:00:00,51.76,51.76,51.72,51.73,55569.0,42.1853,42.1853,42.1527,42.1609,55569.0
2017-09-25 15:05:00,51.72,51.77,51.72,51.75,39840.0,42.1527,42.1935,42.1527,42.1772,39840.0
2017-09-25 15:10:00,51.76,51.76,51.72,51.75,39651.0,42.1853,42.1853,42.1527,42.1772,39651.0
2017-09-25 15:15:00,51.76,51.76,51.72,51.75,49059.0,42.1853,42.1853,42.1527,42.1772,49059.0
2017-09-25 15:20:00,51.75,51.79,51.74,51.79,53917.0,42.1772,42.2098,42.169,42.2098,53917.0
2017-09-25 15:25:00,51.79,51.82,51.78,51.79,58845.0,42.2098,42.2343,42.2016,42.2098,58845.0
2017-09-25 15:30:00,51.8,51.81,51.77,51.78,149995.0,42.218,42.2261,42.1935,42.2016,149995.0
2017-09-25 15:35:00,51.79,51.79,51.75,51.77,66391.0,42.2098,42.2098,42.1772,42.1935,66391.0
2017-09-25 15:40:00,51.76,51.77,51.71,51.72,112541.0,42.1853,42.1935,42.1446,42.1527,112541.0
2017-09-25 15:45:00,51.73,51.8,51.72,51.8,197973.0,42.1609,42.218,42.1527,42.218,197973.0
2017-09-25 15:50:00,51.8,51.8,51.72,51.75,178537.0,42.218,42.218,42.1527,42.1772,178537.0
2017-09-25 15:55:00,51.75,51.78,51.61,51.62,974298.0,42.1772,42.2016,42.0631,42.0712,974298.0
2017-09-26 09:30:00,51.75,51.87,51.44,51.46,279082.0,42.1772,42.275,41.9245,41.9408,279082.0
2017-09-26 09:35:00,51.47,51.54,51.41,51.41,71621.0,41.949,42.006,41.9001,41.9001,71621.0
2017-09-26 09:40:00,51.41,51.47,51.35,51.38,72538.0,41.9001,41.949,41.8512,41.8756,72538.0
2017-09-26 09:45:00,51.38,51.46,51.36,51.42,86796.0,41.8756,41.9408,41.8593,41.9082,86796.0
2017-09-26 09:50:00,51.42,51.44,51.16,51.16,239100.0,41.9082,41.9245,41.6963,41.6963,239100.0
2017-09-26 09:55:00,51.15,51.24,51.14,51.16,110009.0,41.6882,41.7615,41.68,41.6963,110009.0
2017-09-26 10:00:00,51.15,51.16,51.04,51.05,142172.0,41.6882,41.6963,41.5985,41.6067,142172.0
2017-09-26 10:05:00,51.06,51.07,51.01,51.04,155727.0,41.6148,41.623,41.5741,41.5985,155727.0
2017-09-26 10:10:00,51.04,51.05,51.01,51.04,95682.0,41.5985,41.6067,41.5741,41.5985,95682.0
2017-09-26 10:15:00,51.05,51.07,50.93,51.0,163951.0,41.6067,41.623,41.5089,41.5659,163951.0
2017-09-26 10:20:00,51.01,51.01,50.89,50.89,128112.0,41.5741,41.5741,41.4763,41.4763,128112.0
2017-09-26 10:25:00,50.89,50.99,50.87,50.9,91044.0,41.4763,41.5578,41.46,41.4844,91044.0
2017-09-26 10:30:00,50.9,50.92,50.88,50.89,124050.0,41.4844,41.5007,41.4681,41.4763,124050.0
2017-09-26 10:35:00,50.9,51.01,50.85,50.98,104092.0,41.4844,41.5741,41.4437,41.5496,104092.0
2017-09-26 10:40:00,50.98,51.0,50.95,51.0,56621.0,41.5496,41.5659,41.5252,41.5659,56621.0
2017-09-26 10:45:00,51.0,51.0,50.92,50.92,72885.0,41.5659,41.5659,41.5007,41.5007,72885.0
2017-09-26 10:50:00,50.93,50.98,50.9,50.96,109515.0,41.5089,41.5496,41.4844,41.5333,109515.0
2017-09-26 10:55:00,50.96,50.97,50.92,50.94,70013.0,41.5333,41.5415,41.5007,41.517,70013.0
2017-09-26 11:00:00,50.95,51.0,50.92,51.0,62529.0,41.5252,41.5659,41.5007,41.5659,62529.0
2017-09-26 11:05:00,51.01,51.04,50.98,51.01,51900.0,41.5741,41.5985,41.5496,41.5741,51900.0
2017-09-26 11:10:00,51.0,51.07,50.97,50.99,107057.0,41.5659,41.623,41.5415,41.5578,107057.0
2017-09-26 11:15:00,50.99,51.05,50.99,51.04,71067.0,41.5578,41.6067,41.5578,41.5985,71067.0
2017-09-26 11:20:00,51.04,51.13,51.04,51.1,75736.0,41.5985,41.6719,41.5985,41.6474,75736.0
2017-09-26 11:25:00,51.1,51.1,51.0,51.05,94012.0,41.6474,41.6474,41.5659,41.6067,94012.0
2017-09-26 11:30:00,51.05,51.08,51.02,51.08,58710.0,41.6067,41.6311,41.5822,41.6311,58710.0
2017-09-26 11:35:00,51.08,51.08,51.04,51.08,69783.0,41.6311,41.6311,41.5985,41.6311,69783.0
2017-09-26 11:40:00,51.07,51.09,51.05,51.08,75522.0,41.623,41.6393,41.6067,41.6311,75522.0
2017-09-26 11:45:00,51.09,51.11,51.06,51.08,86360.0,41.6393,41.6556,41.6148,41.6311,86360.0
2017-09-26 11:50:00,51.08,51.08,51.03,51.05,61592.0,41.6311,41.6311,41.5904,41.6067,61592.0
2017-09-26 11:55:00,51.04,51.05,51.01,51.03,65853.0,41.5985,41.6067,41.5741,41.5904,65853.0
2017-09-26 12:00:00,51.04,51.07,51.03,51.06,59562.0,41.5985,41.623,41.5904,41.6148,59562.0
2017-09-26 12:05:00,51.07,51.08,51.03,51.05,52366.0,41.623,41.6311,41.5904,41.6067,52366.0
2017-09-26 12:10:00,51.05,51.06,51.03,51.04,35362.0,41.6067,41.6148,41.5904,41.5985,35362.0
2017-09-26 12:15:00,51.04,51.05,51.0,51.03,59367.0,41.5985,41.6067,41.5659,41.5904,59367.0
2017-09-26 12:20:00,51.03,51.04,51.02,51.04,22333.0,41.5904,41.5985,41.5822,41.5985,22333.0
2017-09-26 12:25:00,51.03,51.06,50.99,51.05,93770.0,41.5904,41.6148,41.5578,41.6067,93770.0
2017-09-26 12:30:00,51.06,51.09,51.05,51.08,140592.0,41.6148,41.6393,41.6067,41.6311,140592.0
2017-09-26 12:35:00,51.08,51.09,51.03,51.04,132918.0,41.6311,41.6393,41.5904,41.5985,132918.0
2017-09-26 12:40:00,51.03,51.05,50.95,51.0,71671.0,41.5904,41.6067,41.5252,41.5659,71671.0
2017-09-26 12:45:00,51.0,51.02,50.97,51.01,53160.0,41.5659,41.5822,41.5415,41.5741,53160.0
2017-09-26 12:50:00,51.01,51.05,51.01,51.02,28730.0,41.5741,41.6067,41.5741,41.5822,28730.0
2017-09-26 12:55:00,51.01,51.02,50.96,50.99,42084.0,41.5741,41.5822,41.5333,41.5578,42084.0
2017-09-26 13:00:00,50.99,51.01,50.98,51.0,31049.0,41.5578,41.5741,41.5496,41.5659,31049.0
2017-09-26 13:05:00,50.99,51.06,50.99,51.03,28925.0,41.5578,41.6148,41.5578,41.5904,28925.0
2017-09-26 13:10:00,51.04,51.08,51.03,51.07,67216.0,41.5985,41.6311,41.5904,41.623,67216.0
2017-09-26 13:15:00,51.08,51.09,51.05,51.06,49999.0,41.6311,41.6393,41.6067,41.6148,49999.0
2017-09-26 13:20:00,51.05,51.07,51.03,51.04,55581.0,41.6067,41.623,41.5904,41.5985,55581.0
2017-09-26 13:25:00,51.04,51.05,50.98,50.99,38879.0,41.5985,41.6067,41.5496,41.5578,38879.0
2017-09-26 13:30:00,50.99,51.04,50.98,51.02,55290.0,41.5578,41.5985,41.5496,41.5822,55290.0
2017-09-26 13:35:00,51.03,51.04,51.01,51.01,31872.0,41.5904,41.5985,41.5741,41.5741,31872.0
2017-09-26 13:40:00,51.01,51.09,51.01,51.08,53827.0,41.5741,41.6393,41.5741,41.6311,53827.0
2017-09-26 13:45:00,51.07,51.1,51.05,51.08,46255.0,41.623,41.6474,41.6067,41.6311,46255.0
2017-09-26 13:50:00,51.08,51.11,51.07,51.11,60588.0,41.6311,41.6556,41.623,41.6556,60588.0
2017-09-26 13:55:00,51.11,51.11,51.07,51.07,54856.0,41.6556,41.6556,41.623,41.623,54856.0
2017-09-26 14:00:00,51.07,51.09,51.07,51.08,54275.0,41.623,41.6393,41.623,41.6311,54275.0
2017-09-26 14:05:00,51.08,51.08,51.04,51.05,66048.0,41.6311,41.6311,41.5985,41.6067,66048.0
2017-09-26 14:10:00,51.05,51.06,51.04,51.06,29871.0,41.6067,41.6148,41.5985,41.6148,29871.0
2017-09-26 14:15:00,51.05,51.08,51.05,51.08,93554.0,41.6067,41.6311,41.6067,41.6311,93554.0
2017-09-26 14:20:00,51.08,51.09,51.06,51.08,79812.0,41.6311,41.6393,41.6148,41.6311,79812.0
2017-09-26 14:25:00,51.07,51.11,51.07,51.09,102128.0,41.623,41.6556,41.623,41.6393,102128.0
2017-09-26 14:30:00,51.09,51.15,51.09,51.13,121733.0,41.6393,41.6882,41.6393,41.6719,121733.0
2017-09-26 14:35:00,51.13,51.14,51.11,51.12,100326.0,41.6719,41.68,41.6556,41.6637,100326.0
2017-09-26 14:40:00,51.12,51.15,51.12,51.14,82088.0,41.6637,41.6882,41.6637,41.68,82088.0
2017-09-26 14:45:00,51.15,51.15,51.11,51.12,127733.0,41.6882,41.6882,41.6556,41.6637,127733.0
2017-09-26 14:50:00,51.12,51.13,51.1,51.12,58602.0,41.6637,41.6719,41.6474,41.6637,58602.0
2017-09-26 14:55:00,51.13,51.15,51.11,51.13,57195.0,41.6719,41.6882,41.6556,41.6719,57195.0
2017-09-26 15:00:00,51.12,51.15,51.11,51.11,99718.0,41.6637,41.6882,41.6556,41.6556,99718.0
2017-09-26 15:05:00,51.11,51.13,51.1,51.12,64985.0,41.6556,41.6719,41.6474,41.6637,64985.0
2017-09-26 15:10:00,51.13,51.14,51.1,51.1,65207.0,41.6719,41.68,41.6474,41.6474,65207.0
2017-09-26 15:15:00,51.1,51.14,51.1,51.13,80558.0,41.6474,41.68,41.6474,41.6719,80558.0
2017-09-26 15:20:00,51.13,51.14,51.06,51.08,140121.0,41.6719,41.68,41.6148,41.6311,140121.0
2017-09-26 15:25:00,51.09,51.11,51.08,51.11,78982.0,41.6393,41.6556,41.6311,41.6556,78982.0
2017-09-26 15:30:00,51.11,51.11,51.08,51.09,79913.0,41.6556,41.6556,41.6311,41.6393,79913.0
2017-09-26 15:35:00,51.09,51.12,51.08,51.12,74035.0,41.6393,41.6637,41.6311,41.6637,74035.0
2017-09-26 15:40:00,51.11,51.15,51.1,51.11,176998.0,41.6556,41.6882,41.6474,41.6556,176998.0
2017-09-26 15:45:00,51.12,51.15,51.11,51.14,124348.0,41.6637,41.6882,41.6556,41.68,124348.0
2017-09-26 15:50:00,51.14,51.18,51.14,51.17,279803.0,41.68,41.7126,41.68,41.7045,279803.0
2017-09-26 15:55:00,51.18,51.18,51.05,51.12,669240.0,41.7126,41.7126,41.6067,41.6637,669240.0
2017-09-27 09:30:00,51.43,51.47,51.26,51.27,255720.0,41.9164,41.949,41.7778,41.786,255720.0
2017-09-27 09:35:00,51.28,51.3,51.22,51.3,116089.0,41.7941,41.8104,41.7452,41.8104,116089.0
2017-09-27 09:40:00,51.3,51.43,51.27,51.35,156958.0,41.8104,41.9164,41.786,41.8512,156958.0
2017-09-27 09:45:00,51.35,51.39,51.34,51.39,102965.0,41.8512,41.8838,41.843,41.8838,102965.0
2017-09-27 09:50:00,51.4,51.4,51.36,51.38,97955.0,41.8919,41.8919,41.8593,41.8756,97955.0
2017-09-27 09:55:00,51.39,51.41,51.35,51.36,58272.0,41.8838,41.9001,41.8512,41.8593,58272.0
2017-09-27 10:00:00,51.36,51.44,51.35,51.43,189898.0,41.8593,41.9245,41.8512,41.9164,189898.0
2017-09-27 10:05:00,51.43,51.44,51.36,51.38,62255.0,41.9164,41.9245,41.8593,41.8756,62255.0
2017-09-27 10:10:00,51.39,51.42,51.38,51.41,41032.0,41.8838,41.9082,41.8756,41.9001,41032.0
2017-09-27 10:15:00,51.42,51.44,51.37,51.37,98087.0,41.9082,41.9245,41.8675,41.8675,98087.0
2017-09-27 10:20:00,51.37,51.41,51.34,51.4,46741.0,41.8675,41.9001,41.843,41.8919,46741.0
2017-09-27 10:25:00,51.4,51.4,51.37,51.4,45870.0,41.8919,41.8919,41.8675,41.8919,45870.0
2017-09-27 10:30:00,51.4,51.4,51.35,51.37,63178.0,41.8919,41.8919,41.8512,41.8675,63178.0
2017-09-27 10:35:00,51.36,51.39,51.35,51.38,90233.0,41.8593,41.8838,41.8512,41.8756,90233.0
2017-09-27 10:40:00,51.37,51.43,51.36,51.41,81158.0,41.8675,41.9164,41.8593,41.9001,81158.0
2017-09-27 10:45:00,51.41,51.42,51.34,51.34,72580.0,41.9001,41.9082,41.843,41.843,72580.0
2017-09-27 10:50:00,51.34,51.37,51.25,51.29,57145.0,41.843,41.8675,41.7697,41.8023,57145.0
2017-09-27 10:55:00,51.29,51.31,51.23,51.27,57710.0,41.8023,41.8186,41.7534,41.786,57710.0
2017-09-27 11:00:00,51.28,51.3,51.22,51.24,70821.0,41.7941,41.8104,41.7452,41.7615,70821.0
2017-09-27 11:05:00,51.24,51.31,51.22,51.29,62802.0,41.7615,41.8186,41.7452,41.8023,62802.0
2017-09-27 11:10:00,51.29,51.32,51.28,51.29,46981.0,41.8023,41.8267,41.7941,41.8023,46981.0
2017-09-27 11:15:00,51.3,51.31,51.26,51.27,41801.0,41.8104,41.8186,41.7778,41.786,41801.0
2017-09-27 11:20:00,51.26,51.29,51.24,51.29,56323.0,41.7778,41.8023,41.7615,41.8023,56323.0
2017-09-27 11:25:00,51.29,51.37,51.27,51.33,57464.0,41.8023,41.8675,41.786,41.8349,57464.0
2017-09-27 11:30:00,51.34,51.36,51.3,51.31,48732.0,41.843,41.8593,41.8104,41.8186,48732.0
2017-09-27 11:35:00,51.31,51.35,51.3,51.33,44019.0,41.8186,41.8512,41.8104,41.8349,44019.0
2017-09-27 11:40:00,51.32,51.35,51.28,51.31,33922.0,41.8267,41.8512,41.7941,41.8186,33922.0
2017-09-27 11:45:00,51.31,51.31,51.23,51.26,49936.0,41.8186,41.8186,41.7534,41.7778,49936.0
2017-09-27 11:50:00,51.26,51.28,51.24,51.27,49074.0,41.7778,41.7941,41.7615,41.786,49074.0
2017-09-27 11:55:00,51.28,51.28,51.23,51.24,35412.0,41.7941,41.7941,41.7534,41.7615,35412.0
2017-09-27 12:00:00,51.24,51.25,51.21,51.22,27707.0,41.7615,41.7697,41.7371,41.7452,27707.0
2017-09-27 12:05:00,51.21,51.23,51.19,51.2,137986.0,41.7371,41.7534,41.7208,41.7289,137986.0
2017-09-27 12:10:00,51.19,51.24,51.18,51.23,32580.0,41.7208,41.7615,41.7126,41.7534,32580.0
2017-09-27 12:15:00,51.24,51.25,51.2,51.23,60451.0,41.7615,41.7697,41.7289,41.7534,60451.0
2017-09-27 12:20:00,51.23,51.24,51.18,51.19,100906.0,41.7534,41.7615,41.7126,41.7208,100906.0
2017-09-27 12:25:00,51.2,51.21,51.17,51.2,63674.0,41.7289,41.7371,41.7045,41.7289,63674.0
2017-09-27 12:30:00,51.21,51.21,51.15,51.18,51360.0,41.7371,41.7371,41.6882,41.7126,51360.0
2017-09-27 12:35:00,51.18,51.21,51.17,51.21,38643.0,41.7126,41.7371,41.7045,41.7371,38643.0
2017-09-27 12:40:00,51.21,51.24,51.2,51.24,27756.0,41.7371,41.7615,41.7289,41.7615,27756.0
2017-09-27 12:45:00,51.24,51.28,51.24,51.26,52768.0,41.7615,41.7941,41.7615,41.7778,52768.0
2017-09-27 12:50:00,51.25,51.28,51.24,51.26,197786.0,41.7697,41.7941,41.7615,41.7778,197786.0
2017-09-27 12:55:00,51.26,51.28,51.25,51.28,65845.0,41.7778,41.7941,41.7697,41.7941,65845.0
2017-09-27 13:00:00,51.28,51.31,51.27,51.28,90683.0,41.7941,41.8186,41.786,41.7941,90683.0
2017-09-27 13:05:00,51.28,51.3,51.25,51.27,31984.0,41.7941,41.8104,41.7697,41.786,31984.0
2017-09-27 13:10:00,51.28,51.29,51.26,51.28,36144.0,41.7941,41.8023,41.7778,41.7941,36144.0
2017-09-27 13:15:00,51.28,51.29,51.26,51.26,33021.0,41.7941,41.8023,41.7778,41.7778,33021.0
2017-09-27 13:20:00,51.26,51.28,51.25,51.28,46669.0,41.7778,41.7941,41.7697,41.7941,46669.0
2017-09-27 13:25:00,51.28,51.28,51.25,51.27,140465.0,41.7941,41.7941,41.7697,41.786,140465.0
2017-09-27 13:30:00,51.26,51.28,51.26,51.27,22379.0,41.7778,41.7941,41.7778,41.786,22379.0
2017-09-27 13:35:00,51.27,51.28,51.25,51.26,64367.0,41.786,41.7941,41.7697,41.7778,64367.0
2017-09-27 13:40:00,51.26,51.27,51.24,51.26,44521.0,41.7778,41.786,41.7615,41.7778,44521.0
2017-09-27 13:45:00,51.25,51.31,51.25,51.3,55566.0,41.7697,41.8186,41.7697,41.8104,55566.0
2017-09-27 13:50:00,51.3,51.37,51.29,51.35,49662.0,41.8104,41.8675,41.8023,41.8512,49662.0
2017-09-27 13:55:00,51.35,51.38,51.34,51.38,29953.0,41.8512,41.8756,41.843,41.8756,29953.0
2017-09-27 14:00:00,51.38,51.46,51.37,51.46,49983.0,41.8756,41.9408,41.8675,41.9408,49983.0
2017-09-27 14:05:00,51.46,51.5,51.45,51.47,42684.0,41.9408,41.9734,41.9327,41.949,42684.0
2017-09-27 14:10:00,51.47,51.5,51.46,51.49,67840.0,41.949,41.9734,41.9408,41.9653,67840.0
2017-09-27 14:15:00,51.5,51.54,51.46,51.46,232665.0,41.9734,42.006,41.9408,41.9408,232665.0
2017-09-27 14:20:00,51.47,51.48,51.42,51.44,164730.0,41.949,41.9571,41.9082,41.9245,164730.0
2017-09-27 14:25:00,51.45,51.45,51.4,51.43,67855.0,41.9327,41.9327,41.8919,41.9164,67855.0
2017-09-27 14:30:00,51.44,51.45,51.4,51.41,56637.0,41.9245,41.9327,41.8919,41.9001,56637.0
2017-09-27 14:35:00,51.4,51.42,51.39,51.41,86704.0,41.8919,41.9082,41.8838,41.9001,86704.0
2017-09-27 14:40:00,51.41,51.48,51.41,51.48,176132.0,41.9001,41.9571,41.9001,41.9571,176132.0
2017-09-27 14:45:00,51.48,51.53,51.47,51.49,230807.0,41.9571,41.9979,41.949,41.9653,230807.0
2017-09-27 14:50:00,51.5,51.5,51.48,51.5,85283.0,41.9734,41.9734,41.9571,41.9734,85283.0
2017-09-27 14:55:00,51.5,51.5,51.46,51.49,64313.0,41.9734,41.9734,41.9408,41.9653,64313.0
2017-09-27 15:00:00,51.49,51.54,51.48,51.53,100796.0,41.9653,42.006,41.9571,41.9979,100796.0
2017-09-27 15:05:00,51.53,51.59,51.5,51.59,152371.0,41.9979,42.0468,41.9734,42.0468,152371.0
2017-09-27 15:10:00,51.59,51.59,51.53,51.53,66289.0,42.0468,42.0468,41.9979,41.9979,66289.0
2017-09-27 15:15:00,51.54,51.55,51.5,51.54,88060.0,42.006,42.0142,41.9734,42.006,88060.0
2017-09-27 15:20:00,51.54,51.58,51.52,51.56,81924.0,42.006,42.0386,41.9897,42.0223,81924.0
2017-09-27 15:25:00,51.57,51.58,51.55,51.57,46521.0,42.0305,42.0386,42.0142,42.0305,46521.0
2017-09-27 15:30:00,51.56,51.6,51.56,51.6,69918.0,42.0223,42.0549,42.0223,42.0549,69918.0
2017-09-27 15:35:00,51.59,51.61,51.55,51.55,138634.0,42.0468,42.0631,42.0142,42.0142,138634.0
2017-09-27 15:40:00,51.55,51.56,51.47,51.49,124396.0,42.0142,42.0223,41.949,41.9653,124396.0
2017-09-27 15:45:00,51.49,51.49,51.46,51.46,87659.0,41.9653,41.9653,41.9408,41.9408,87659.0
2017-09-27 15:50:00,51.47,51.58,51.46,51.56,303840.0,41.949,42.0386,41.9408,42.0223,303840.0
2017-09-27 15:55:00,51.57,51.6,51.53,51.55,401689.0,42.0305,42.0549,41.9979,42.0142,401689.0
2017-09-28 09:30:00,51.38,51.57,51.31,51.47,175049.0,41.8756,42.0305,41.8186,41.949,175049.0
2017-09-28 09:35:00,51.46,51.8,51.46,51.77,134193.0,41.9408,42.218,41.9408,42.1935,134193.0
2017-09-28 09:40:00,51.77,51.87,51.67,51.69,96867.0,42.1935,42.275,42.112,42.1283,96867.0
2017-09-28 09:45:00,51.68,51.95,51.68,51.91,126588.0,42.1201,42.3402,42.1201,42.3076,126588.0
2017-09-28 09:50:00,51.91,51.98,51.9,51.97,205821.0,42.3076,42.3647,42.2995,42.3565,205821.0
2017-09-28 09:55:00,51.97,52.04,51.89,51.97,146063.0,42.3565,42.4136,42.2913,42.3565,146063.0
2017-09-28 10:00:00,51.96,52.03,51.93,51.93,35854.0,42.3484,42.4054,42.3239,42.3239,35854.0
2017-09-28 10:05:00,51.93,51.94,51.9,51.92,46548.0,42.3239,42.3321,42.2995,42.3158,46548.0
2017-09-28 10:10:00,51.91,51.91,51.81,51.82,37614.0,42.3076,42.3076,42.2261,42.2343,37614.0
2017-09-28 10:15:00,51.81,51.83,51.74,51.8,56100.0,42.2261,42.2424,42.169,42.218,56100.0
2017-09-28 10:20:00,51.8,51.89,51.8,51.88,52338.0,42.218,42.2913,42.218,42.2832,52338.0
2017-09-28 10:25:00,51.88,51.97,51.88,51.96,115194.0,42.2832,42.3565,42.2832,42.3484,115194.0
2017-09-28 10:30:00,51.95,51.96,51.86,51.87,76770.0,42.3402,42.3484,42.2669,42.275,76770.0
2017-09-28 10:35:00,51.86,51.89,51.81,51.84,67037.0,42.2669,42.2913,42.2261,42.2506,67037.0
2017-09-28 10:40:00,51.83,51.9,51.82,51.85,70515.0,42.2424,42.2995,42.2343,42.2587,70515.0
2017-09-28 10:45:00,51.85,51.88,51.81,51.83,48590.0,42.2587,42.2832,42.2261,42.2424,48590.0
2017-09-28 10:50:00,51.82,51.83,51.77,51.77,28050.0,42.2343,42.2424,42.1935,42.1935,28050.0
2017-09-28 10:55:00,51.76,51.77,51.72,51.73,40725.0,42.1853,42.1935,42.1527,42.1609,40725.0
2017-09-28 11:00:00,51.74,51.78,51.73,51.76,25902.0,42.169,42.2016,42.1609,42.1853,25902.0
2017-09-28 11:05:00,51.76,51.77,51.72,51.73,27213.0,42.1853,42.1935,42.1527,42.1609,27213.0
2017-09-28 11:10:00,51.73,51.75,51.73,51.73,17342.0,42.1609,42.1772,42.1609,42.1609,17342.0
2017-09-28 11:15:00,51.73,51.75,51.68,51.7,44727.0,42.1609,42.1772,42.1201,42.1364,44727.0
2017-09-28 11:20:00,51.7,51.75,51.69,51.72,24642.0,42.1364,42.1772,42.1283,42.1527,24642.0
2017-09-28 11:25:00,51.72,51.75,51.7,51.75,52784.0,42.1527,42.1772,42.1364,42.1772,52784.0
2017-09-28 11:30:00,51.75,51.78,51.74,51.75,30014.0,42.1772,42.2016,42.169,42.1772,30014.0
2017-09-28 11:35:00,51.74,51.79,51.74,51.75,18953.0,42.169,42.2098,42.169,42.1772,18953.0
2017-09-28 11:40:00,51.76,51.77,51.74,51.74,20552.0,42.1853,42.1935,42.169,42.169,20552.0
2017-09-28 11:45:00,51.74,51.74,51.67,51.69,45476.0,42.169,42.169,42.112,42.1283,45476.0
2017-09-28 11:50:00,51.69,51.7,51.65,51.66,26942.0,42.1283,42.1364,42.0957,42.1038,26942.0
2017-09-28 11:55:00,51.66,51.73,51.65,51.72,47334.0,42.1038,42.1609,42.0957,42.1527,47334.0
2017-09-28 12:00:00,51.71,51.73,51.69,51.72,35593.0,42.1446,42.1609,42.1283,42.1527,35593.0
2017-09-28 12:05:00,51.72,51.77,51.7,51.75,20040.0,42.1527,42.1935,42.1364,42.1772,20040.0
2017-09-28 12:10:00,51.75,51.78,51.74,51.78,14769.0,42.1772,42.2016,42.169,42.2016,14769.0
2017-09-28 12:15:00,51.78,51.81,51.77,51.79,27427.0,42.2016,42.2261,42.1935,42.2098,27427.0
2017-09-28 12:20:00,51.79,51.79,51.77,51.77,12085.0,42.2098,42.2098,42.1935,42.1935,12085.0
2017-09-28 12:25:00,51.78,51.8,51.77,51.8,35121.0,42.2016,42.218,42.1935,42.218,35121.0
2017-09-28 12:30:00,51.8,51.81,51.77,51.79,37187.0,42.218,42.2261,42.1935,42.2098,37187.0
2017-09-28 12:35:00,51.79,51.8,51.76,51.8,27436.0,42.2098,42.218,42.1853,42.218,27436.0
2017-09-28 12:40:00,51.8,51.83,51.8,51.82,33748.0,42.218,42.2424,42.218,42.2343,33748.0
2017-09-28 12:45:00,51.82,51.82,51.79,51.8,23037.0,42.2343,42.2343,42.2098,42.218,23037.0
2017-09-28 12:50:00,51.79,51.81,51.79,51.8,24253.0,42.2098,42.2261,42.2098,42.218,24253.0
2017-09-28 12:55:00,51.8,51.81,51.79,51.8,48766.0,42.218,42.2261,42.2098,42.218,48766.0
2017-09-28 13:00:00,51.8,51.85,51.79,51.8,82807.0,42.218,42.2587,42.2098,42.218,82807.0
2017-09-28 13:05:00,51.79,51.81,51.79,51.8,37357.0,42.2098,42.2261,42.2098,42.218,37357.0
2017-09-28 13:10:00,51.8,51.82,51.79,51.82,45960.0,42.218,42.2343,42.2098,42.2343,45960.0
2017-09-28 13:15:00,51.81,51.82,51.76,51.77,54503.0,42.2261,42.2343,42.1853,42.1935,54503.0
2017-09-28 13:20:00,51.77,51.78,51.74,51.75,26694.0,42.1935,42.2016,42.169,42.1772,26694.0
2017-09-28 13:25:00,51.75,51.76,51.73,51.74,43321.0,42.1772,42.1853,42.1609,42.169,43321.0
2017-09-28 13:30:00,51.74,51.76,51.73,51.75,24827.0,42.169,42.1853,42.1609,42.1772,24827.0
2017-09-28 13:35:00,51.76,51.78,51.74,51.78,31457.0,42.1853,42.2016,42.169,42.2016,31457.0
2017-09-28 13:40:00,51.78,51.78,51.74,51.75,74031.0,42.2016,42.2016,42.169,42.1772,74031.0
2017-09-28 13:45:00,51.75,51.75,51.71,51.73,37916.0,42.1772,42.1772,42.1446,42.1609,37916.0
2017-09-28 13:50:00,51.73,51.76,51.72,51.76,50427.0,42.1609,42.1853,42.1527,42.1853,50427.0
2017-09-28 13:55:00,51.76,51.77,51.75,51.75,50879.0,42.1853,42.1935,42.1772,42.1772,50879.0
2017-09-28 14:00:00,51.76,51.76,51.7,51.7,91877.0,42.1853,42.1853,42.1364,42.1364,91877.0
2017-09-28 14:05:00,51.7,51.72,51.69,51.7,33672.0,42.1364,42.1527,42.1283,42.1364,33672.0
2017-09-28 14:10:00,51.7,51.7,51.65,51.65,42896.0,42.1364,42.1364,42.0957,42.0957,42896.0
2017-09-28 14:15:00,51.66,51.67,51.63,51.64,48799.0,42.1038,42.112,42.0794,42.0875,48799.0
2017-09-28 14:20:00,51.64,51.66,51.62,51.65,53324.0,42.0875,42.1038,42.0712,42.0957,53324.0
2017-09-28 14:25:00,51.64,51.68,51.64,51.67,36489.0,42.0875,42.1201,42.0875,42.112,36489.0
2017-09-28 14:30:00,51.66,51.71,51.65,51.7,21443.0,42.1038,42.1446,42.0957,42.1364,21443.0
2017-09-28 14:35:00,51.71,51.73,51.69,51.73,31286.0,42.1446,42.1609,42.1283,42.1609,31286.0
2017-09-28 14:40:00,51.72,51.75,51.72,51.74,23808.0,42.1527,42.1772,42.1527,42.169,23808.0
2017-09-28 14:45:00,51.74,51.75,51.71,51.72,30842.0,42.169,42.1772,42.1446,42.1527,30842.0
2017-09-28 14:50:00,51.73,51.78,51.72,51.77,28822.0,42.1609,42.2016,42.1527,42.1935,28822.0
2017-09-28 14:55:00,51.77,51.79,51.74,51.77,111491.0,42.1935,42.2098,42.169,42.1935,111491.0
2017-09-28 15:00:00,51.78,51.78,51.75,51.75,66312.0,42.2016,42.2016,42.1772,42.1772,66312.0
2017-09-28 15:05:00,51.76,51.77,51.75,51.77,33088.0,42.1853,42.1935,42.1772,42.1935,33088.0
2017-09-28 15:10:00,51.76,51.8,51.76,51.79,81413.0,42.1853,42.218,42.1853,42.2098,81413.0
2017-09-28 15:15:00,51.79,51.79,51.76,51.77,17929.0,42.2098,42.2098,42.1853,42.1935,17929.0
2017-09-28 15:20:00,51.76,51.77,51.72,51.72,29236.0,42.1853,42.1935,42.1527,42.1527,29236.0
2017-09-28 15:25:00,51.73,51.74,51.71,51.74,44601.0,42.1609,42.169,42.1446,42.169,44601.0
2017-09-28 15:30:00,51.74,51.75,51.72,51.75,37816.0,42.169,42.1772,42.1527,42.1772,37816.0
2017-09-28 15:35:00,51.75,51.76,51.73,51.73,49398.0,42.1772,42.1853,42.1609,42.1609,49398.0
2017-09-28 15:40:00,51.73,51.75,51.73,51.75,30855.0,42.1609,42.1772,42.1609,42.1772,30855.0
2017-09-28 15:45:00,51.75,51.76,51.73,51.74,114062.0,42.1772,42.1853,42.1609,42.169,114062.0
2017-09-28 15:50:00,51.74,51.85,51.74,51.79,207755.0,42.169,42.2587,42.169,42.2098,207755.0
2017-09-28 15:55:00,51.79,51.79,51.69,51.74,508783.0,42.2098,42.2098,42.1283,42.169,508783.0
2017-09-29 09:30:00,51.91,51.95,51.71,51.72,164831.0,42.3076,42.3402,42.1446,42.1527,164831.0
2017-09-29 09:35:00,51.73,51.82,51.73,51.76,54560.0,42.1609,42.2343,42.1609,42.1853,54560.0
2017-09-29 09:40:00,51.78,51.8,51.75,51.76,32752.0,42.2016,42.218,42.1772,42.1853,32752.0
2017-09-29 09:45:00,51.77,51.79,51.69,51.69,35316.0,42.1935,42.2098,42.1283,42.1283,35316.0
2017-09-29 09:50:00,51.7,51.72,51.63,51.68,33735.0,42.1364,42.1527,42.0794,42.1201,33735.0
2017-09-29 09:55:00,51.69,51.72,51.65,51.66,28780.0,42.1283,42.1527,42.0957,42.1038,28780.0
2017-09-29 10:00:00,51.66,51.71,51.65,51.7,42482.0,42.1038,42.1446,42.0957,42.1364,42482.0
2017-09-29 10:05:00,51.7,51.73,51.68,51.73,62399.0,42.1364,42.1609,42.1201,42.1609,62399.0
2017-09-29 10:10:00,51.73,51.73,51.62,51.65,42041.0,42.1609,42.1609,42.0712,42.0957,42041.0
2017-09-29 10:15:00,51.65,51.7,51.65,51.69,17222.0,42.0957,42.1364,42.0957,42.1283,17222.0
2017-09-29 10:20:00,51.69,51.72,51.67,51.69,33249.0,42.1283,42.1527,42.112,42.1283,33249.0
2017-09-29 10:25:00,51.69,51.7,51.64,51.64,41972.0,42.1283,42.1364,42.0875,42.0875,41972.0
2017-09-29 10:30:00,51.64,51.67,51.63,51.63,38339.0,42.0875,42.112,42.0794,42.0794,38339.0
2017-09-29 10:35:00,51.64,51.7,51.62,51.69,70415.0,42.0875,42.1364,42.0712,42.1283,70415.0
2017-09-29 10:40:00,51.7,51.7,51.63,51.66,61797.0,42.1364,42.1364,42.0794,42.1038,61797.0
2017-09-29 10:45:00,51.67,51.69,51.66,51.68,39984.0,42.112,42.1283,42.1038,42.1201,39984.0
2017-09-29 10:50:00,51.69,51.72,51.68,51.72,25128.0,42.1283,42.1527,42.1201,42.1527,25128.0
2017-09-29 10:55:00,51.72,51.76,51.71,51.74,26569.0,42.1527,42.1853,42.1446,42.169,26569.0
2017-09-29 11:00:00,51.73,51.74,51.68,51.69,57290.0,42.1609,42.169,42.1201,42.1283,57290.0
2017-09-29 11:05:00,51.7,51.77,51.69,51.74,27822.0,42.1364,42.1935,42.1283,42.169,27822.0
2017-09-29 11:10:00,51.73,51.74,51.71,51.72,36328.0,42.1609,42.169,42.1446,42.1527,36328.0
2017-09-29 11:15:00,51.72,51.78,51.71,51.77,51602.0,42.1527,42.2016,42.1446,42.1935,51602.0
2017-09-29 11:20:00,51.76,51.87,51.75,51.85,59205.0,42.1853,42.275,42.1772,42.2587,59205.0
2017-09-29 11:25:00,51.85,51.93,51.84,51.91,33566.0,42.2587,42.3239,42.2506,42.3076,33566.0
2017-09-29 11:30:00,51.91,51.97,51.91,51.91,31910.0,42.3076,42.3565,42.3076,42.3076,31910.0
2017-09-29 11:35:00,51.92,51.98,51.91,51.96,25526.0,42.3158,42.3647,42.3076,42.3484,25526.0
2017-09-29 11:40:00,51.95,52.0,51.95,51.97,36537.0,42.3402,42.381,42.3402,42.3565,36537.0
2017-09-29 11:45:00,51.98,52.0,51.95,51.98,66150.0,42.3647,42.381,42.3402,42.3647,66150.0
2017-09-29 11:50:00,51.98,52.04,51.98,52.03,36789.0,42.3647,42.4136,42.3647,42.4054,36789.0
2017-09-29 11:55:00,52.03,52.04,52.0,52.04,19980.0,42.4054,42.4136,42.381,42.4136,19980.0
2017-09-29 12:00:00,52.04,52.04,51.99,52.0,30396.0,42.4136,42.4136,42.3728,42.381,30396.0
2017-09-29 12:05:00,51.99,52.05,51.99,52.03,62891.0,42.3728,42.4217,42.3728,42.4054,62891.0
2017-09-29 12:10:00,52.03,52.03,51.97,51.97,36193.0,42.4054,42.4054,42.3565,42.3565,36193.0
2017-09-29 12:15:00,51.98,52.02,51.96,51.96,33605.0,42.3647,42.3973,42.3484,42.3484,33605.0
2017-09-29 12:20:00,51.96,52.0,51.96,51.98,45415.0,42.3484,42.381,42.3484,42.3647,45415.0
2017-09-29 12:25:00,51.97,51.98,51.91,51.94,35195.0,42.3565,42.3647,42.3076,42.3321,35195.0
2017-09-29 12:30:00,51.94,51.96,51.92,51.92,22847.0,42.3321,42.3484,42.3158,42.3158,22847.0
2017-09-29 12:35:00,51.92,52.04,51.91,52.01,80589.0,42.3158,42.4136,42.3076,42.3891,80589.0
2017-09-29 12:40:00,52.02,52.04,52.01,52.02,39967.0,42.3973,42.4136,42.3891,42.3973,39967.0
2017-09-29 12:45:00,52.02,52.04,52.0,52.0,57899.0,42.3973,42.4136,42.381,42.381,57899.0
2017-09-29 12:50:00,52.0,52.01,51.93,51.93,118801.0,42.381,42.3891,42.3239,42.3239,118801.0
2017-09-29 12:55:00,51.94,51.98,51.92,51.95,94789.0,42.3321,42.3647,42.3158,42.3402,94789.0
2017-09-29 13:00:00,51.96,51.96,51.91,51.91,25744.0,42.3484,42.3484,42.3076,42.3076,25744.0
2017-09-29 13:05:00,51.91,51.91,51.87,51.87,34888.0,42.3076,42.3076,42.275,42.275,34888.0
2017-09-29 13:10:00,51.87,51.89,51.85,51.87,52261.0,42.275,42.2913,42.2587,42.275,52261.0
2017-09-29 13:15:00,51.87,51.88,51.85,51.86,24084.0,42.275,42.2832,42.2587,42.2669,24084.0
2017-09-29 13:20:00,51.86,51.86,51.84,51.84,37211.0,42.2669,42.2669,42.2506,42.2506,37211.0
2017-09-29 13:25:00,51.85,51.85,51.76,51.77,53330.0,42.2587,42.2587,42.1853,42.1935,53330.0
2017-09-29 13:30:00,51.78,51.82,51.77,51.81,23509.0,42.2016,42.2343,42.1935,42.2261,23509.0
2017-09-29 13:35:00,51.81,51.84,51.8,51.84,27311.0,42.2261,42.2506,42.218,42.2506,27311.0
2017-09-29 13:40:00,51.83,51.85,51.82,51.84,14981.0,42.2424,42.2587,42.2343,42.2506,14981.0
2017-09-29 13:45:00,51.84,51.85,51.82,51.82,24795.0,42.2506,42.2587,42.2343,42.2343,24795.0
2017-09-29 13:50:00,51.82,51.86,51.82,51.85,39333.0,42.2343,42.2669,42.2343,42.2587,39333.0
2017-09-29 13:55:00,51.86,51.86,51.8,51.83,32110.0,42.2669,42.2669,42.218,42.2424,32110.0
2017-09-29 14:00:00,51.82,51.83,51.8,51.81,26022.0,42.2343,42.2424,42.218,42.2261,26022.0
2017-09-29 14:05:00,51.8,51.81,51.77,51.78,51101.0,42.218,42.2261,42.1935,42.2016,51101.0
2017-09-29 14:10:00,51.79,51.8,51.76,51.79,19709.0,42.2098,42.218,42.1853,42.2098,19709.0
2017-09-29 14:15:00,51.8,51.82,51.79,51.81,21902.0,42.218,42.2343,42.2098,42.2261,21902.0
2017-09-29 14:20:00,51.81,51.85,51.8,51.84,23661.0,42.2261,42.2587,42.218,42.2506,23661.0
2017-09-29 14:25:00,51.83,51.86,51.83,51.85,25809.0,42.2424,42.2669,42.2424,42.2587,25809.0
2017-09-29 14:30:00,51.86,51.88,51.84,51.88,19009.0,42.2669,42.2832,42.2506,42.2832,19009.0
2017-09-29 14:35:00,51.87,51.9,51.85,51.9,20164.0,42.275,42.2995,42.2587,42.2995,20164.0
2017-09-29 14:40:00,51.9,51.92,51.87,51.88,67434.0,42.2995,42.3158,42.275,42.2832,67434.0
2017-09-29 14:45:00,51.88,51.92,51.87,51.91,23478.0,42.2832,42.3158,42.275,42.3076,23478.0
2017-09-29 14:50:00,51.91,51.93,51.9,51.92,13706.0,42.3076,42.3239,42.2995,42.3158,13706.0
2017-09-29 14:55:00,51.93,51.93,51.91,51.92,23209.0,42.3239,42.3239,42.3076,42.3158,23209.0
2017-09-29 15:00:00,51.91,51.92,51.87,51.88,50069.0,42.3076,42.3158,42.275,42.2832,50069.0
2017-09-29 15:05:00,51.88,51.91,51.84,51.88,59493.0,42.2832,42.3076,42.2506,42.2832,59493.0
2017-09-29 15:10:00,51.88,51.92,51.88,51.9,12104.0,42.2832,42.3158,42.2832,42.2995,12104.0
2017-09-29 15:15:00,51.9,51.93,51.88,51.92,25179.0,42.2995,42.3239,42.2832,42.3158,25179.0
2017-09-29 15:20:00,51.92,51.93,51.91,51.92,22862.0,42.3158,42.3239,42.3076,42.3158,22862.0
2017-09-29 15:25:00,51.93,51.95,51.9,51.91,37136.0,42.3239,42.3402,42.2995,42.3076,37136.0
2017-09-29 15:30:00,51.9,51.93,51.9,51.91,27169.0,42.2995,42.3239,42.2995,42.3076,27169.0
2017-09-29 15:35:00,51.91,51.92,51.84,51.85,84010.0,42.3076,42.3158,42.2506,42.2587,84010.0
2017-09-29 15:40:00,51.85,51.9,51.85,51.87,42512.0,42.2587,42.2995,42.2587,42.275,42512.0
2017-09-29 15:45:00,51.88,51.89,51.83,51.84,103666.0,42.2832,42.2913,42.2424,42.2506,103666.0
2017-09-29 15:50:00,51.85,51.89,51.83,51.83,176749.0,42.2587,42.2913,42.2424,42.2424,176749.0
2017-09-29 15:55:00,51.83,51.85,51.81,51.84,470124.0,42.2424,42.2587,42.2261,42.2506,470124.0
2017-10-02 09:30:00,52.09,52.09,51.82,51.9,140348.0,42.4543,42.4543,42.2343,42.2995,140348.0
2017-10-02 09:35:00,51.9,51.98,51.88,51.95,32158.0,42.2995,42.3647,42.2832,42.3402,32158.0
2017-10-02 09:40:00,51.95,52.04,51.91,52.04,24825.0,42.3402,42.4136,42.3076,42.4136,24825.0
2017-10-02 09:45:00,52.04,52.07,52.0,52.03,41481.0,42.4136,42.438,42.381,42.4054,41481.0
2017-10-02 09:50:00,52.04,52.04,52.0,52.0,35827.0,42.4136,42.4136,42.381,42.381,35827.0
2017-10-02 09:55:00,52.0,52.09,52.0,52.08,30417.0,42.381,42.4543,42.381,42.4462,30417.0
2017-10-02 10:00:00,52.08,52.09,52.02,52.02,46327.0,42.4462,42.4543,42.3973,42.3973,46327.0
2017-10-02 10:05:00,52.02,52.08,52.02,52.05,73039.0,42.3973,42.4462,42.3973,42.4217,73039.0
2017-10-02 10:10:00,52.05,52.06,52.01,52.05,39753.0,42.4217,42.4299,42.3891,42.4217,39753.0
2017-10-02 10:15:00,52.05,52.09,52.04,52.04,55322.0,42.4217,42.4543,42.4136,42.4136,55322.0
2017-10-02 10:20:00,52.04,52.06,52.02,52.03,31443.0,42.4136,42.4299,42.3973,42.4054,31443.0
2017-10-02 10:25:00,52.03,52.03,51.97,51.99,26951.0,42.4054,42.4054,42.3565,42.3728,26951.0
2017-10-02 10:30:00,51.99,52.04,51.98,52.03,48612.0,42.3728,42.4136,42.3647,42.4054,48612.0
2017-10-02 10:35:00,52.03,52.08,52.03,52.08,46697.0,42.4054,42.4462,42.4054,42.4462,46697.0
2017-10-02 10:40:00,52.08,52.13,52.07,52.13,47135.0,42.4462,42.4869,42.438,42.4869,47135.0
2017-10-02 10:45:00,52.12,52.16,52.1,52.14,73537.0,42.4788,42.5114,42.4625,42.4951,73537.0
2017-10-02 10:50:00,52.13,52.15,52.09,52.14,49991.0,42.4869,42.5032,42.4543,42.4951,49991.0
2017-10-02 10:55:00,52.15,52.15,52.06,52.07,49650.0,42.5032,42.5032,42.4299,42.438,49650.0
2017-10-02 11:00:00,52.07,52.11,52.06,52.09,50466.0,42.438,42.4706,42.4299,42.4543,50466.0
2017-10-02 11:05:00,52.09,52.09,51.99,51.99,51778.0,42.4543,42.4543,42.3728,42.3728,51778.0
2017-10-02 11:10:00,52.0,52.01,51.96,51.99,33564.0,42.381,42.3891,42.3484,42.3728,33564.0
2017-10-02 11:15:00,51.98,52.0,51.96,51.98,32609.0,42.3647,42.381,42.3484,42.3647,32609.0
2017-10-02 11:20:00,51.97,52.01,51.96,51.98,41678.0,42.3565,42.3891,42.3484,42.3647,41678.0
2017-10-02 11:25:00,51.99,51.99,51.94,51.98,40024.0,42.3728,42.3728,42.3321,42.3647,40024.0
2017-10-02 11:30:00,51.97,51.98,51.94,51.97,34810.0,42.3565,42.3647,42.3321,42.3565,34810.0
2017-10-02 11:35:00,51.98,52.01,51.96,52.0,29616.0,42.3647,42.3891,42.3484,42.381,29616.0
2017-10-02 11:40:00,52.01,52.01,51.96,51.97,42151.0,42.3891,42.3891,42.3484,42.3565,42151.0
2017-10-02 11:45:00,51.97,51.99,51.97,51.98,28704.0,42.3565,42.3728,42.3565,42.3647,28704.0
2017-10-02 11:50:00,51.98,52.01,51.97,52.01,17446.0,42.3647,42.3891,42.3565,42.3891,17446.0
2017-10-02 11:55:00,52.01,52.02,51.88,51.89,61541.0,42.3891,42.3973,42.2832,42.2913,61541.0
2017-10-02 12:00:00,51.89,51.89,51.81,51.81,53489.0,42.2913,42.2913,42.2261,42.2261,53489.0
2017-10-02 12:05:00,51.81,51.89,51.81,51.89,19789.0,42.2261,42.2913,42.2261,42.2913,19789.0
2017-10-02 12:10:00,51.88,51.9,51.85,51.85,27419.0,42.2832,42.2995,42.2587,42.2587,27419.0
2017-10-02 12:15:00,51.86,51.86,51.8,51.82,47284.0,42.2669,42.2669,42.218,42.2343,47284.0
2017-10-02 12:20:00,51.82,51.83,51.73,51.76,82845.0,42.2343,42.2424,42.1609,42.1853,82845.0
2017-10-02 12:25:00,51.76,51.77,51.7,51.71,33498.0,42.1853,42.1935,42.1364,42.1446,33498.0
2017-10-02 12:30:00,51.7,51.75,51.7,51.72,36698.0,42.1364,42.1772,42.1364,42.1527,36698.0
2017-10-02 12:35:00,51.72,51.77,51.72,51.74,20571.0,42.1527,42.1935,42.1527,42.169,20571.0
2017-10-02 12:40:00,51.73,51.75,51.72,51.73,41770.0,42.1609,42.1772,42.1527,42.1609,41770.0
2017-10-02 12:45:00,51.73,51.74,51.71,51.72,28736.0,42.1609,42.169,42.1446,42.1527,28736.0
2017-10-02 12:50:00,51.72,51.79,51.71,51.79,43454.0,42.1527,42.2098,42.1446,42.2098,43454.0
2017-10-02 12:55:00,51.79,51.83,51.79,51.82,14241.0,42.2098,42.2424,42.2098,42.2343,14241.0
2017-10-02 13:00:00,51.83,51.84,51.79,51.8,22468.0,42.2424,42.2506,42.2098,42.218,22468.0
2017-10-02 13:05:00,51.8,51.84,51.8,51.83,13400.0,42.218,42.2506,42.218,42.2424,13400.0
2017-10-02 13:10:00,51.84,51.85,51.82,51.83,25087.0,42.2506,42.2587,42.2343,42.2424,25087.0
2017-10-02 13:15:00,51.82,51.82,51.76,51.78,40531.0,42.2343,42.2343,42.1853,42.2016,40531.0
2017-10-02 13:20:00,51.78,51.79,51.75,51.75,28558.0,42.2016,42.2098,42.1772,42.1772,28558.0
2017-10-02 13:25:00,51.76,51.77,51.74,51.75,29059.0,42.1853,42.1935,42.169,42.1772,29059.0
2017-10-02 13:30:00,51.75,51.76,51.74,51.74,17874.0,42.1772,42.1853,42.169,42.169,17874.0
2017-10-02 13:35:00,51.74,51.75,51.73,51.75,20484.0,42.169,42.1772,42.1609,42.1772,20484.0
2017-10-02 13:40:00,51.75,51.75,51.72,51.73,35403.0,42.1772,42.1772,42.1527,42.1609,35403.0
2017-10-02 13:45:00,51.74,51.75,51.73,51.75,21676.0,42.169,42.1772,42.1609,42.1772,21676.0
2017-10-02 13:50:00,51.75,51.81,51.74,51.8,50550.0,42.1772,42.2261,42.169,42.218,50550.0
2017-10-02 13:55:00,51.8,51.81,51.79,51.81,25960.0,42.218,42.2261,42.2098,42.2261,25960.0
2017-10-02 14:00:00,51.81,51.83,51.79,51.83,35778.0,42.2261,42.2424,42.2098,42.2424,35778.0
2017-10-02 14:05:00,51.83,51.89,51.82,51.89,24621.0,42.2424,42.2913,42.2343,42.2913,24621.0
2017-10-02 14:10:00,51.89,51.89,51.87,51.89,45423.0,42.2913,42.2913,42.275,42.2913,45423.0
2017-10-02 14:15:00,51.89,51.9,51.87,51.88,21209.0,42.2913,42.2995,42.275,42.2832,21209.0
2017-10-02 14:20:00,51.88,51.88,51.84,51.86,38864.0,42.2832,42.2832,42.2506,42.2669,38864.0
2017-10-02 14:25:00,51.85,51.88,51.85,51.87,23343.0,42.2587,42.2832,42.2587,42.275,23343.0
2017-10-02 14:30:00,51.88,51.88,51.85,51.87,26907.0,42.2832,42.2832,42.2587,42.275,26907.0
2017-10-02 14:35:00,51.87,51.87,51.83,51.84,34571.0,42.275,42.275,42.2424,42.2506,34571.0
2017-10-02 14:40:00,51.84,51.84,51.83,51.84,14461.0,42.2506,42.2506,42.2424,42.2506,14461.0
2017-10-02 14:45:00,51.84,51.84,51.79,51.82,53578.0,42.2506,42.2506,42.2098,42.2343,53578.0
2017-10-02 14:50:00,51.82,51.83,51.8,51.8,25571.0,42.2343,42.2424,42.218,42.218,25571.0
2017-10-02 14:55:00,51.8,51.81,51.78,51.79,51672.0,42.218,42.2261,42.2016,42.2098,51672.0
2017-10-02 15:00:00,51.79,51.8,51.78,51.79,31302.0,42.2098,42.218,42.2016,42.2098,31302.0
2017-10-02 15:05:00,51.78,51.85,51.78,51.84,38766.0,42.2016,42.2587,42.2016,42.2506,38766.0
2017-10-02 15:10:00,51.85,51.88,51.84,51.84,35479.0,42.2587,42.2832,42.2506,42.2506,35479.0
2017-10-02 15:15:00,51.84,51.85,51.78,51.78,42322.0,42.2506,42.2587,42.2016,42.2016,42322.0
2017-10-02 15:20:00,51.79,51.82,51.78,51.82,35156.0,42.2098,42.2343,42.2016,42.2343,35156.0
2017-10-02 15:25:00,51.82,51.84,51.81,51.83,37014.0,42.2343,42.2506,42.2261,42.2424,37014.0
2017-10-02 15:30:00,51.82,51.83,51.79,51.79,43453.0,42.2343,42.2424,42.2098,42.2098,43453.0
2017-10-02 15:35:00,51.8,51.83,51.79,51.82,33560.0,42.218,42.2424,42.2098,42.2343,33560.0
2017-10-02 15:40:00,51.81,51.82,51.78,51.79,49825.0,42.2261,42.2343,42.2016,42.2098,49825.0
2017-10-02 15:45:00,51.78,51.84,51.77,51.84,79879.0,42.2016,42.2506,42.1935,42.2506,79879.0
2017-10-02 15:50:00,51.83,51.89,51.83,51.84,193527.0,42.2424,42.2913,42.2424,42.2506,193527.0
2017-10-02 15:55:00,51.83,51.89,51.77,51.88,289950.0,42.2424,42.2913,42.1935,42.2832,289950.0
2017-10-03 09:30:00,51.93,52.09,51.75,51.76,145301.0,42.3239,42.4543,42.1772,42.1853,145301.0
2017-10-03 09:35:00,51.76,51.86,51.7,51.83,48845.0,42.1853,42.2669,42.1364,42.2424,48845.0
2017-10-03 09:40:00,51.84,51.86,51.66,51.68,40769.0,42.2506,42.2669,42.1038,42.1201,40769.0
2017-10-03 09:45:00,51.66,51.82,51.65,51.8,60395.0,42.1038,42.2343,42.0957,42.218,60395.0
2017-10-03 09:50:00,51.79,51.88,51.75,51.88,46370.0,42.2098,42.2832,42.1772,42.2832,46370.0
2017-10-03 09:55:00,51.89,51.92,51.85,51.91,34326.0,42.2913,42.3158,42.2587,42.3076,34326.0
2017-10-03 10:00:00,51.91,51.97,51.9,51.93,47832.0,42.3076,42.3565,42.2995,42.3239,47832.0
2017-10-03 10:05:00,51.92,51.96,51.92,51.92,28766.0,42.3158,42.3484,42.3158,42.3158,28766.0
2017-10-03 10:10:00,51.93,51.99,51.92,51.95,56985.0,42.3239,42.3728,42.3158,42.3402,56985.0
2017-10-03 10:15:00,51.95,52.15,51.95,52.12,68009.0,42.3402,42.5032,42.3402,42.4788,68009.0
2017-10-03 10:20:00,52.12,52.16,52.12,52.14,36013.0,42.4788,42.5114,42.4788,42.4951,36013.0
2017-10-03 10:25:00,52.14,52.16,52.09,52.1,31645.0,42.4951,42.5114,42.4543,42.4625,31645.0
2017-10-03 10:30:00,52.1,52.2,52.09,52.17,55742.0,42.4625,42.544,42.4543,42.5195,55742.0
2017-10-03 10:35:00,52.17,52.22,52.16,52.16,101615.0,42.5195,42.5603,42.5114,42.5114,101615.0
2017-10-03 10:40:00,52.17,52.17,52.1,52.11,36223.0,42.5195,42.5195,42.4625,42.4706,36223.0
2017-10-03 10:45:00,52.1,52.12,52.08,52.1,51201.0,42.4625,42.4788,42.4462,42.4625,51201.0
2017-10-03 10:50:00,52.1,52.11,52.05,52.05,39473.0,42.4625,42.4706,42.4217,42.4217,39473.0
2017-10-03 10:55:00,52.06,52.09,52.05,52.06,29566.0,42.4299,42.4543,42.4217,42.4299,29566.0
2017-10-03 11:00:00,52.05,52.08,52.03,52.08,36471.0,42.4217,42.4462,42.4054,42.4462,36471.0
2017-10-03 11:05:00,52.08,52.08,51.98,51.98,53493.0,42.4462,42.4462,42.3647,42.3647,53493.0
2017-10-03 11:10:00,51.98,51.99,51.94,51.96,24284.0,42.3647,42.3728,42.3321,42.3484,24284.0
2017-10-03 11:15:00,51.96,52.0,51.96,51.98,18732.0,42.3484,42.381,42.3484,42.3647,18732.0
2017-10-03 11:20:00,51.98,51.99,51.92,51.95,85503.0,42.3647,42.3728,42.3158,42.3402,85503.0
2017-10-03 11:25:00,51.96,51.99,51.94,51.99,27607.0,42.3484,42.3728,42.3321,42.3728,27607.0
2017-10-03 11:30:00,51.99,52.0,51.97,51.97,23479.0,42.3728,42.381,42.3565,42.3565,23479.0
2017-10-03 11:35:00,51.97,52.0,51.94,52.0,47633.0,42.3565,42.381,42.3321,42.381,47633.0
2017-10-03 11:40:00,51.99,52.04,51.99,52.02,29761.0,42.3728,42.4136,42.3728,42.3973,29761.0
2017-10-03 11:45:00,52.02,52.05,51.99,52.0,29946.0,42.3973,42.4217,42.3728,42.381,29946.0
2017-10-03 11:50:00,52.0,52.01,51.95,51.99,36582.0,42.381,42.3891,42.3402,42.3728,36582.0
2017-10-03 11:55:00,51.99,52.0,51.97,52.0,38874.0,42.3728,42.381,42.3565,42.381,38874.0
2017-10-03 12:00:00,52.0,52.03,51.99,52.02,13971.0,42.381,42.4054,42.3728,42.3973,13971.0
2017-10-03 12:05:00,52.03,52.04,52.02,52.04,21107.0,42.4054,42.4136,42.3973,42.4136,21107.0
2017-10-03 12:10:00,52.05,52.09,52.04,52.06,17416.0,42.4217,42.4543,42.4136,42.4299,17416.0
2017-10-03 12:15:00,52.06,52.09,52.05,52.07,22774.0,42.4299,42.4543,42.4217,42.438,22774.0
2017-10-03 12:20:00,52.07,52.07,52.03,52.04,24522.0,42.438,42.438,42.4054,42.4136,24522.0
2017-10-03 12:25:00,52.04,52.07,52.01,52.02,28361.0,42.4136,42.438,42.3891,42.3973,28361.0
2017-10-03 12:30:00,52.02,52.05,51.99,52.02,35647.0,42.3973,42.4217,42.3728,42.3973,35647.0
2017-10-03 12:35:00,52.02,52.04,52.0,52.03,46068.0,42.3973,42.4136,42.381,42.4054,46068.0
2017-10-03 12:40:00,52.04,52.07,52.02,52.03,30048.0,42.4136,42.438,42.3973,42.4054,30048.0
2017-10-03 12:45:00,52.03,52.04,51.98,51.99,63645.0,42.4054,42.4136,42.3647,42.3728,63645.0
2017-10-03 12:50:00,51.98,51.99,51.95,51.97,18719.0,42.3647,42.3728,42.3402,42.3565,18719.0
2017-10-03 12:55:00,51.97,51.97,51.92,51.93,26230.0,42.3565,42.3565,42.3158,42.3239,26230.0
2017-10-03 13:00:00,51.93,51.95,51.93,51.95,19512.0,42.3239,42.3402,42.3239,42.3402,19512.0
2017-10-03 13:05:00,51.94,51.95,51.92,51.93,25993.0,42.3321,42.3402,42.3158,42.3239,25993.0
2017-10-03 13:10:00,51.92,51.98,51.92,51.96,30157.0,42.3158,42.3647,42.3158,42.3484,30157.0
2017-10-03 13:15:00,51.95,51.98,51.95,51.97,16761.0,42.3402,42.3647,42.3402,42.3565,16761.0
2017-10-03 13:20:00,51.97,52.0,51.97,51.98,18196.0,42.3565,42.381,42.3565,42.3647,18196.0
2017-10-03 13:25:00,51.99,52.01,51.97,51.99,42031.0,42.3728,42.3891,42.3565,42.3728,42031.0
2017-10-03 13:30:00,51.99,52.0,51.97,52.0,22702.0,42.3728,42.381,42.3565,42.381,22702.0
2017-10-03 13:35:00,51.99,52.02,51.99,52.0,20188.0,42.3728,42.3973,42.3728,42.381,20188.0
2017-10-03 13:40:00,52.01,52.01,51.99,52.0,16941.0,42.3891,42.3891,42.3728,42.381,16941.0
2017-10-03 13:45:00,52.01,52.01,51.96,51.97,41072.0,42.3891,42.3891,42.3484,42.3565,41072.0
2017-10-03 13:50:00,51.98,52.01,51.97,52.0,38737.0,42.3647,42.3891,42.3565,42.381,38737.0
2017-10-03 13:55:00,52.0,52.0,51.98,52.0,24437.0,42.381,42.381,42.3647,42.381,24437.0
2017-10-03 14:00:00,52.0,52.05,52.0,52.04,48950.0,42.381,42.4217,42.381,42.4136,48950.0
2017-10-03 14:05:00,52.04,52.06,52.02,52.05,47953.0,42.4136,42.4299,42.3973,42.4217,47953.0
2017-10-03 14:10:00,52.05,52.07,52.04,52.05,43022.0,42.4217,42.438,42.4136,42.4217,43022.0
2017-10-03 14:15:00,52.05,52.05,52.0,52.02,96137.0,42.4217,42.4217,42.381,42.3973,96137.0
2017-10-03 14:20:00,52.03,52.05,52.02,52.04,23320.0,42.4054,42.4217,42.3973,42.4136,23320.0
2017-10-03 14:25:00,52.03,52.08,52.03,52.05,68495.0,42.4054,42.4462,42.4054,42.4217,68495.0
2017-10-03 14:30:00,52.05,52.06,52.03,52.04,16354.0,42.4217,42.4299,42.4054,42.4136,16354.0
2017-10-03 14:35:00,52.04,52.06,52.03,52.04,35845.0,42.4136,42.4299,42.4054,42.4136,35845.0
2017-10-03 14:40:00,52.05,52.09,52.04,52.08,50558.0,42.4217,42.4543,42.4136,42.4462,50558.0
2017-10-03 14:45:00,52.08,52.1,52.07,52.07,109416.0,42.4462,42.4625,42.438,42.438,109416.0
2017-10-03 14:50:00,52.06,52.08,52.06,52.07,15756.0,42.4299,42.4462,42.4299,42.438,15756.0
2017-10-03 14:55:00,52.08,52.09,52.06,52.08,28471.0,42.4462,42.4543,42.4299,42.4462,28471.0
2017-10-03 15:00:00,52.08,52.09,52.05,52.08,42367.0,42.4462,42.4543,42.4217,42.4462,42367.0
2017-10-03 15:05:00,52.09,52.09,52.05,52.05,42119.0,42.4543,42.4543,42.4217,42.4217,42119.0
2017-10-03 15:10:00,52.05,52.06,52.01,52.02,32749.0,42.4217,42.4299,42.3891,42.3973,32749.0
2017-10-03 15:15:00,52.02,52.04,51.98,51.98,40671.0,42.3973,42.4136,42.3647,42.3647,40671.0
2017-10-03 15:20:00,51.99,52.02,51.96,51.96,35313.0,42.3728,42.3973,42.3484,42.3484,35313.0
2017-10-03 15:25:00,51.97,52.01,51.96,52.01,38321.0,42.3565,42.3891,42.3484,42.3891,38321.0
2017-10-03 15:30:00,52.01,52.03,51.98,52.03,50521.0,42.3891,42.4054,42.3647,42.4054,50521.0
2017-10-03 15:35:00,52.02,52.05,52.01,52.04,62570.0,42.3973,42.4217,42.3891,42.4136,62570.0
2017-10-03 15:40:00,52.05,52.05,52.02,52.02,45157.0,42.4217,42.4217,42.3973,42.3973,45157.0
2017-10-03 15:45:00,52.02,52.03,51.95,51.95,107700.0,42.3973,42.4054,42.3402,42.3402,107700.0
2017-10-03 15:50:00,51.96,52.0,51.95,52.0,104220.0,42.3484,42.381,42.3402,42.381,104220.0
2017-10-03 15:55:00,52.0,52.04,51.97,52.02,256534.0,42.381,42.4136,42.3565,42.3973,256534.0
2017-10-04 09:30:00,51.93,52.12,51.93,52.05,162214.0,42.3239,42.4788,42.3239,42.4217,162214.0
2017-10-04 09:35:00,52.05,52.08,51.94,51.96,83432.0,42.4217,42.4462,42.3321,42.3484,83432.0
2017-10-04 09:40:00,51.95,51.98,51.9,51.9,65091.0,42.3402,42.3647,42.2995,42.2995,65091.0
2017-10-04 09:45:00,51.89,51.92,51.84,51.84,98134.0,42.2913,42.3158,42.2506,42.2506,98134.0
2017-10-04 09:50:00,51.83,51.88,51.8,51.81,90866.0,42.2424,42.2832,42.218,42.2261,90866.0
2017-10-04 09:55:00,51.81,51.93,51.81,51.93,29757.0,42.2261,42.3239,42.2261,42.3239,29757.0
2017-10-04 10:00:00,51.92,51.94,51.87,51.93,21168.0,42.3158,42.3321,42.275,42.3239,21168.0
2017-10-04 10:05:00,51.92,51.96,51.9,51.94,69818.0,42.3158,42.3484,42.2995,42.3321,69818.0
2017-10-04 10:10:00,51.93,51.97,51.87,51.92,57547.0,42.3239,42.3565,42.275,42.3158,57547.0
2017-10-04 10:15:00,51.93,51.93,51.81,51.82,33170.0,42.3239,42.3239,42.2261,42.2343,33170.0
2017-10-04 10:20:00,51.82,51.83,51.73,51.77,87513.0,42.2343,42.2424,42.1609,42.1935,87513.0
2017-10-04 10:25:00,51.76,51.79,51.74,51.78,45484.0,42.1853,42.2098,42.169,42.2016,45484.0
2017-10-04 10:30:00,51.79,51.86,51.68,51.68,62245.0,42.2098,42.2669,42.1201,42.1201,62245.0
2017-10-04 10:35:00,51.69,51.73,51.67,51.73,32527.0,42.1283,42.1609,42.112,42.1609,32527.0
2017-10-04 10:40:00,51.73,51.74,51.71,51.73,27447.0,42.1609,42.169,42.1446,42.1609,27447.0
2017-10-04 10:45:00,51.73,51.8,51.71,51.8,58936.0,42.1609,42.218,42.1446,42.218,58936.0
2017-10-04 10:50:00,51.8,51.8,51.74,51.78,45138.0,42.218,42.218,42.169,42.2016,45138.0
2017-10-04 10:55:00,51.79,51.79,51.73,51.74,42475.0,42.2098,42.2098,42.1609,42.169,42475.0
2017-10-04 11:00:00,51.74,51.78,51.73,51.76,43860.0,42.169,42.2016,42.1609,42.1853,43860.0
2017-10-04 11:05:00,51.76,51.79,51.76,51.79,57905.0,42.1853,42.2098,42.1853,42.2098,57905.0
2017-10-04 11:10:00,51.79,51.81,51.75,51.78,39464.0,42.2098,42.2261,42.1772,42.2016,39464.0
2017-10-04 11:15:00,51.78,51.8,51.74,51.74,41090.0,42.2016,42.218,42.169,42.169,41090.0
2017-10-04 11:20:00,51.75,51.82,51.73,51.82,45920.0,42.1772,42.2343,42.1609,42.2343,45920.0
2017-10-04 11:25:00,51.82,51.86,51.81,51.86,78013.0,42.2343,42.2669,42.2261,42.2669,78013.0
2017-10-04 11:30:00,51.86,51.86,51.8,51.81,32146.0,42.2669,42.2669,42.218,42.2261,32146.0
2017-10-04 11:35:00,51.82,51.85,51.81,51.82,45424.0,42.2343,42.2587,42.2261,42.2343,45424.0
2017-10-04 11:40:00,51.82,51.85,51.8,51.84,66843.0,42.2343,42.2587,42.218,42.2506,66843.0
2017-10-04 11:45:00,51.85,51.86,51.81,51.81,30423.0,42.2587,42.2669,42.2261,42.2261,30423.0
2017-10-04 11:50:00,51.82,51.88,51.81,51.86,28299.0,42.2343,42.2832,42.2261,42.2669,28299.0
2017-10-04 11:55:00,51.86,51.88,51.85,51.86,33868.0,42.2669,42.2832,42.2587,42.2669,33868.0
2017-10-04 12:00:00,51.87,51.94,51.86,51.92,33658.0,42.275,42.3321,42.2669,42.3158,33658.0
2017-10-04 12:05:00,51.92,51.95,51.91,51.94,20174.0,42.3158,42.3402,42.3076,42.3321,20174.0
2017-10-04 12:10:00,51.93,51.96,51.93,51.95,28577.0,42.3239,42.3484,42.3239,42.3402,28577.0
2017-10-04 12:15:00,51.95,52.03,51.95,51.97,43941.0,42.3402,42.4054,42.3402,42.3565,43941.0
2017-10-04 12:20:00,51.96,51.98,51.92,51.93,24295.0,42.3484,42.3647,42.3158,42.3239,24295.0
2017-10-04 12:25:00,51.93,51.96,51.91,51.91,18146.0,42.3239,42.3484,42.3076,42.3076,18146.0
2017-10-04 12:30:00,51.91,51.92,51.9,51.9,8298.0,42.3076,42.3158,42.2995,42.2995,8298.0
2017-10-04 12:35:00,51.9,51.96,51.9,51.94,23310.0,42.2995,42.3484,42.2995,42.3321,23310.0
2017-10-04 12:40:00,51.94,51.94,51.92,51.93,15392.0,42.3321,42.3321,42.3158,42.3239,15392.0
2017-10-04 12:45:00,51.92,51.93,51.9,51.92,19445.0,42.3158,42.3239,42.2995,42.3158,19445.0
2017-10-04 12:50:00,51.91,51.96,51.9,51.96,25507.0,42.3076,42.3484,42.2995,42.3484,25507.0
2017-10-04 12:55:00,51.97,51.97,51.94,51.95,17418.0,42.3565,42.3565,42.3321,42.3402,17418.0
2017-10-04 13:00:00,51.94,51.96,51.93,51.94,33218.0,42.3321,42.3484,42.3239,42.3321,33218.0
2017-10-04 13:05:00,51.94,51.95,51.91,51.93,34079.0,42.3321,42.3402,42.3076,42.3239,34079.0
2017-10-04 13:10:00,51.93,51.95,51.9,51.91,27178.0,42.3239,42.3402,42.2995,42.3076,27178.0
2017-10-04 13:15:00,51.91,51.91,51.87,51.87,24032.0,42.3076,42.3076,42.275,42.275,24032.0
2017-10-04 13:20:00,51.87,51.91,51.87,51.89,27307.0,42.275,42.3076,42.275,42.2913,27307.0
2017-10-04 13:25:00,51.88,51.88,51.84,51.85,41917.0,42.2832,42.2832,42.2506,42.2587,41917.0
2017-10-04 13:30:00,51.84,51.85,51.82,51.83,29748.0,42.2506,42.2587,42.2343,42.2424,29748.0
2017-10-04 13:35:00,51.82,51.82,51.73,51.73,57331.0,42.2343,42.2343,42.1609,42.1609,57331.0
2017-10-04 13:40:00,51.74,51.76,51.71,51.76,29191.0,42.169,42.1853,42.1446,42.1853,29191.0
2017-10-04 13:45:00,51.75,51.76,51.71,51.71,45129.0,42.1772,42.1853,42.1446,42.1446,45129.0
2017-10-04 13:50:00,51.71,51.8,51.71,51.8,97776.0,42.1446,42.218,42.1446,42.218,97776.0
2017-10-04 13:55:00,51.8,51.81,51.76,51.78,58370.0,42.218,42.2261,42.1853,42.2016,58370.0
2017-10-04 14:00:00,51.79,51.8,51.74,51.74,54295.0,42.2098,42.218,42.169,42.169,54295.0
2017-10-04 14:05:00,51.74,51.79,51.74,51.75,90037.0,42.169,42.2098,42.169,42.1772,90037.0
2017-10-04 14:10:00,51.75,51.75,51.72,51.73,45877.0,42.1772,42.1772,42.1527,42.1609,45877.0
2017-10-04 14:15:00,51.73,51.76,51.69,51.76,92360.0,42.1609,42.1853,42.1283,42.1853,92360.0
2017-10-04 14:20:00,51.77,51.77,51.73,51.73,28497.0,42.1935,42.1935,42.1609,42.1609,28497.0
2017-10-04 14:25:00,51.73,51.77,51.73,51.77,40692.0,42.1609,42.1935,42.1609,42.1935,40692.0
2017-10-04 14:30:00,51.76,51.8,51.76,51.8,19079.0,42.1853,42.218,42.1853,42.218,19079.0
2017-10-04 14:35:00,51.8,51.8,51.79,51.79,10992.0,42.218,42.218,42.2098,42.2098,10992.0
2017-10-04 14:40:00,51.8,51.82,51.77,51.8,33929.0,42.218,42.2343,42.1935,42.218,33929.0
2017-10-04 14:45:00,51.8,51.82,51.8,51.8,25351.0,42.218,42.2343,42.218,42.218,25351.0
2017-10-04 14:50:00,51.8,51.84,51.79,51.83,38479.0,42.218,42.2506,42.2098,42.2424,38479.0
2017-10-04 14:55:00,51.83,51.83,51.8,51.81,37672.0,42.2424,42.2424,42.218,42.2261,37672.0
2017-10-04 15:00:00,51.81,51.83,51.78,51.8,39157.0,42.2261,42.2424,42.2016,42.218,39157.0
2017-10-04 15:05:00,51.8,51.82,51.79,51.82,36237.0,42.218,42.2343,42.2098,42.2343,36237.0
2017-10-04 15:10:00,51.81,51.82,51.8,51.8,25100.0,42.2261,42.2343,42.218,42.218,25100.0
2017-10-04 15:15:00,51.8,51.83,51.8,51.83,32679.0,42.218,42.2424,42.218,42.2424,32679.0
2017-10-04 15:20:00,51.83,51.87,51.82,51.85,46835.0,42.2424,42.275,42.2343,42.2587,46835.0
2017-10-04 15:25:00,51.85,51.86,51.82,51.85,58700.0,42.2587,42.2669,42.2343,42.2587,58700.0
2017-10-04 15:30:00,51.84,51.87,51.83,51.87,23203.0,42.2506,42.275,42.2424,42.275,23203.0
2017-10-04 15:35:00,51.87,51.87,51.85,51.86,30684.0,42.275,42.275,42.2587,42.2669,30684.0
2017-10-04 15:40:00,51.87,51.87,51.83,51.84,60109.0,42.275,42.275,42.2424,42.2506,60109.0
2017-10-04 15:45:00,51.84,51.85,51.83,51.84,72177.0,42.2506,42.2587,42.2424,42.2506,72177.0
2017-10-04 15:50:00,51.84,51.95,51.84,51.94,179043.0,42.2506,42.3402,42.2506,42.3321,179043.0
2017-10-04 15:55:00,51.93,51.97,51.93,51.96,245467.0,42.3239,42.3565,42.3239,42.3484,245467.0
2017-10-05 09:30:00,52.17,52.25,51.96,52.17,203773.0,42.5195,42.5847,42.3484,42.5195,203773.0
2017-10-05 09:35:00,52.18,52.22,52.15,52.17,80698.0,42.5277,42.5603,42.5032,42.5195,80698.0
2017-10-05 09:40:00,52.18,52.28,52.16,52.27,103036.0,42.5277,42.6092,42.5114,42.601,103036.0
2017-10-05 09:45:00,52.26,52.27,52.2,52.23,55331.0,42.5929,42.601,42.544,42.5684,55331.0
2017-10-05 09:50:00,52.24,52.36,52.23,52.33,77737.0,42.5766,42.6744,42.5684,42.6499,77737.0
2017-10-05 09:55:00,52.34,52.34,52.17,52.17,49480.0,42.6581,42.6581,42.5195,42.5195,49480.0
2017-10-05 10:00:00,52.18,52.23,52.09,52.12,42315.0,42.5277,42.5684,42.4543,42.4788,42315.0
2017-10-05 10:05:00,52.12,52.16,52.05,52.1,34236.0,42.4788,42.5114,42.4217,42.4625,34236.0
2017-10-05 10:10:00,52.1,52.13,52.06,52.07,35948.0,42.4625,42.4869,42.4299,42.438,35948.0
2017-10-05 10:15:00,52.07,52.13,52.05,52.12,44751.0,42.438,42.4869,42.4217,42.4788,44751.0
2017-10-05 10:20:00,52.11,52.13,52.09,52.1,33248.0,42.4706,42.4869,42.4543,42.4625,33248.0
2017-10-05 10:25:00,52.1,52.11,52.07,52.08,24873.0,42.4625,42.4706,42.438,42.4462,24873.0
2017-10-05 10:30:00,52.09,52.09,52.02,52.07,57978.0,42.4543,42.4543,42.3973,42.438,57978.0
2017-10-05 10:35:00,52.07,52.1,52.05,52.09,31434.0,42.438,42.4625,42.4217,42.4543,31434.0
2017-10-05 10:40:00,52.09,52.09,52.07,52.09,20446.0,42.4543,42.4543,42.438,42.4543,20446.0
2017-10-05 10:45:00,52.09,52.09,52.06,52.08,19895.0,42.4543,42.4543,42.4299,42.4462,19895.0
2017-10-05 10:50:00,52.09,52.09,52.05,52.07,32214.0,42.4543,42.4543,42.4217,42.438,32214.0
2017-10-05 10:55:00,52.08,52.1,52.05,52.06,26222.0,42.4462,42.4625,42.4217,42.4299,26222.0
2017-10-05 11:00:00,52.07,52.11,52.06,52.1,47594.0,42.438,42.4706,42.4299,42.4625,47594.0
2017-10-05 11:05:00,52.09,52.11,52.02,52.03,65984.0,42.4543,42.4706,42.3973,42.4054,65984.0
2017-10-05 11:10:00,52.03,52.06,52.01,52.06,89239.0,42.4054,42.4299,42.3891,42.4299,89239.0
2017-10-05 11:15:00,52.05,52.05,52.02,52.04,34527.0,42.4217,42.4217,42.3973,42.4136,34527.0
2017-10-05 11:20:00,52.04,52.07,52.02,52.06,102936.0,42.4136,42.438,42.3973,42.4299,102936.0
2017-10-05 11:25:00,52.07,52.09,52.03,52.08,90132.0,42.438,42.4543,42.4054,42.4462,90132.0
2017-10-05 11:30:00,52.07,52.17,52.07,52.14,33200.0,42.438,42.5195,42.438,42.4951,33200.0
2017-10-05 11:35:00,52.14,52.2,52.11,52.2,53636.0,42.4951,42.544,42.4706,42.544,53636.0
2017-10-05 11:40:00,52.2,52.22,52.18,52.21,21948.0,42.544,42.5603,42.5277,42.5521,21948.0
2017-10-05 11:45:00,52.21,52.21,52.18,52.2,19166.0,42.5521,42.5521,42.5277,42.544,19166.0
2017-10-05 11:50:00,52.2,52.23,52.19,52.21,26006.0,42.544,42.5684,42.5358,42.5521,26006.0
2017-10-05 11:55:00,52.22,52.25,52.21,52.25,27908.0,42.5603,42.5847,42.5521,42.5847,27908.0
2017-10-05 12:00:00,52.24,52.25,52.21,52.22,21071.0,42.5766,42.5847,42.5521,42.5603,21071.0
2017-10-05 12:05:00,52.22,52.23,52.21,52.22,26747.0,42.5603,42.5684,42.5521,42.5603,26747.0
2017-10-05 12:10:00,52.22,52.25,52.21,52.23,39586.0,42.5603,42.5847,42.5521,42.5684,39586.0
2017-10-05 12:15:00,52.23,52.25,52.21,52.23,22758.0,42.5684,42.5847,42.5521,42.5684,22758.0
2017-10-05 12:20:00,52.23,52.28,52.23,52.27,37127.0,42.5684,42.6092,42.5684,42.601,37127.0
2017-10-05 12:25:00,52.28,52.29,52.26,52.26,24596.0,42.6092,42.6173,42.5929,42.5929,24596.0
2017-10-05 12:30:00,52.26,52.29,52.26,52.28,31809.0,42.5929,42.6173,42.5929,42.6092,31809.0
2017-10-05 12:35:00,52.28,52.3,52.27,52.28,27649.0,42.6092,42.6255,42.601,42.6092,27649.0
2017-10-05 12:40:00,52.28,52.29,52.26,52.27,19499.0,42.6092,42.6173,42.5929,42.601,19499.0
2017-10-05 12:45:00,52.27,52.35,52.27,52.35,52773.0,42.601,42.6662,42.601,42.6662,52773.0
2017-10-05 12:50:00,52.34,52.35,52.29,52.29,15320.0,42.6581,42.6662,42.6173,42.6173,15320.0
2017-10-05 12:55:00,52.3,52.3,52.24,52.25,33503.0,42.6255,42.6255,42.5766,42.5847,33503.0
2017-10-05 13:00:00,52.25,52.26,52.21,52.26,58238.0,42.5847,42.5929,42.5521,42.5929,58238.0
2017-10-05 13:05:00,52.27,52.29,52.26,52.27,23156.0,42.601,42.6173,42.5929,42.601,23156.0
2017-10-05 13:10:00,52.26,52.27,52.21,52.22,15938.0,42.5929,42.601,42.5521,42.5603,15938.0
2017-10-05 13:15:00,52.22,52.24,52.21,52.23,16165.0,42.5603,42.5766,42.5521,42.5684,16165.0
2017-10-05 13:20:00,52.23,52.27,52.21,52.26,21080.0,42.5684,42.601,42.5521,42.5929,21080.0
2017-10-05 13:25:00,52.26,52.29,52.25,52.27,20759.0,42.5929,42.6173,42.5847,42.601,20759.0
2017-10-05 13:30:00,52.26,52.26,52.2,52.23,20051.0,42.5929,42.5929,42.544,42.5684,20051.0
2017-10-05 13:35:00,52.23,52.23,52.21,52.23,23487.0,42.5684,42.5684,42.5521,42.5684,23487.0
2017-10-05 13:40:00,52.23,52.24,52.2,52.21,24837.0,42.5684,42.5766,42.544,42.5521,24837.0
2017-10-05 13:45:00,52.21,52.24,52.21,52.21,21333.0,42.5521,42.5766,42.5521,42.5521,21333.0
2017-10-05 13:50:00,52.21,52.25,52.21,52.21,25835.0,42.5521,42.5847,42.5521,42.5521,25835.0
2017-10-05 13:55:00,52.21,52.26,52.21,52.23,18272.0,42.5521,42.5929,42.5521,42.5684,18272.0
2017-10-05 14:00:00,52.24,52.24,52.2,52.21,26285.0,42.5766,42.5766,42.544,42.5521,26285.0
2017-10-05 14:05:00,52.21,52.22,52.19,52.2,16703.0,42.5521,42.5603,42.5358,42.544,16703.0
2017-10-05 14:10:00,52.2,52.21,52.17,52.17,26732.0,42.544,42.5521,42.5195,42.5195,26732.0
2017-10-05 14:15:00,52.17,52.2,52.17,52.19,14322.0,42.5195,42.544,42.5195,42.5358,14322.0
2017-10-05 14:20:00,52.18,52.23,52.18,52.23,27302.0,42.5277,42.5684,42.5277,42.5684,27302.0
2017-10-05 14:25:00,52.23,52.23,52.21,52.23,35869.0,42.5684,42.5684,42.5521,42.5684,35869.0
2017-10-05 14:30:00,52.23,52.28,52.21,52.28,44164.0,42.5684,42.6092,42.5521,42.6092,44164.0
2017-10-05 14:35:00,52.28,52.28,52.27,52.27,17148.0,42.6092,42.6092,42.601,42.601,17148.0
2017-10-05 14:40:00,52.27,52.34,52.26,52.32,185831.0,42.601,42.6581,42.5929,42.6418,185831.0
2017-10-05 14:45:00,52.32,52.36,52.31,52.33,55977.0,42.6418,42.6744,42.6336,42.6499,55977.0
2017-10-05 14:50:00,52.34,52.35,52.32,52.34,37782.0,42.6581,42.6662,42.6418,42.6581,37782.0
2017-10-05 14:55:00,52.34,52.39,52.33,52.39,46031.0,42.6581,42.6988,42.6499,42.6988,46031.0
2017-10-05 15:00:00,52.39,52.43,52.36,52.42,71605.0,42.6988,42.7314,42.6744,42.7233,71605.0
2017-10-05 15:05:00,52.43,52.43,52.35,52.36,88863.0,42.7314,42.7314,42.6662,42.6744,88863.0
2017-10-05 15:10:00,52.36,52.38,52.34,52.38,35408.0,42.6744,42.6907,42.6581,42.6907,35408.0
2017-10-05 15:15:00,52.38,52.39,52.35,52.38,81601.0,42.6907,42.6988,42.6662,42.6907,81601.0
2017-10-05 15:20:00,52.38,52.4,52.35,52.38,61769.0,42.6907,42.707,42.6662,42.6907,61769.0
2017-10-05 15:25:00,52.39,52.39,52.33,52.34,53721.0,42.6988,42.6988,42.6499,42.6581,53721.0
2017-10-05 15:30:00,52.34,52.37,52.31,52.35,67474.0,42.6581,42.6825,42.6336,42.6662,67474.0
2017-10-05 15:35:00,52.35,52.36,52.33,52.33,75804.0,42.6662,42.6744,42.6499,42.6499,75804.0
2017-10-05 15:40:00,52.34,52.35,52.31,52.35,68508.0,42.6581,42.6662,42.6336,42.6662,68508.0
2017-10-05 15:45:00,52.35,52.37,52.33,52.34,94926.0,42.6662,42.6825,42.6499,42.6581,94926.0
2017-10-05 15:50:00,52.34,52.36,52.28,52.3,153396.0,42.6581,42.6744,42.6092,42.6255,153396.0
2017-10-05 15:55:00,52.3,52.35,52.3,52.35,236506.0,42.6255,42.6662,42.6255,42.6662,236506.0
2017-10-06 09:30:00,52.16,52.4,52.16,52.21,157412.0,42.5114,42.707,42.5114,42.5521,157412.0
2017-10-06 09:35:00,52.22,52.25,52.17,52.24,47956.0,42.5603,42.5847,42.5195,42.5766,47956.0
2017-10-06 09:40:00,52.25,52.31,52.23,52.27,23261.0,42.5847,42.6336,42.5684,42.601,23261.0
2017-10-06 09:45:00,52.28,52.36,52.25,52.36,36425.0,42.6092,42.6744,42.5847,42.6744,36425.0
2017-10-06 09:50:00,52.35,52.51,52.35,52.47,116267.0,42.6662,42.7966,42.6662,42.764,116267.0
2017-10-06 09:55:00,52.47,52.51,52.47,52.49,47710.0,42.764,42.7966,42.764,42.7803,47710.0
2017-10-06 10:00:00,52.5,52.51,52.43,52.47,69225.0,42.7885,42.7966,42.7314,42.764,69225.0
2017-10-06 10:05:00,52.47,52.51,52.46,52.48,42038.0,42.764,42.7966,42.7559,42.7722,42038.0
2017-10-06 10:10:00,52.48,52.51,52.46,52.5,46161.0,42.7722,42.7966,42.7559,42.7885,46161.0
2017-10-06 10:15:00,52.5,52.59,52.49,52.54,133460.0,42.7885,42.8618,42.7803,42.8211,133460.0
2017-10-06 10:20:00,52.54,52.57,52.52,52.54,46350.0,42.8211,42.8455,42.8048,42.8211,46350.0
2017-10-06 10:25:00,52.55,52.63,52.54,52.6,40721.0,42.8292,42.8944,42.8211,42.87,40721.0
2017-10-06 10:30:00,52.61,52.61,52.54,52.55,40142.0,42.8781,42.8781,42.8211,42.8292,40142.0
2017-10-06 10:35:00,52.55,52.55,52.37,52.38,93588.0,42.8292,42.8292,42.6825,42.6907,93588.0
2017-10-06 10:40:00,52.38,52.43,52.34,52.42,35665.0,42.6907,42.7314,42.6581,42.7233,35665.0
2017-10-06 10:45:00,52.42,52.43,52.38,52.38,29370.0,42.7233,42.7314,42.6907,42.6907,29370.0
2017-10-06 10:50:00,52.38,52.38,52.3,52.31,40667.0,42.6907,42.6907,42.6255,42.6336,40667.0
2017-10-06 10:55:00,52.3,52.31,52.25,52.31,31546.0,42.6255,42.6336,42.5847,42.6336,31546.0
2017-10-06 11:00:00,52.3,52.37,52.3,52.37,18499.0,42.6255,42.6825,42.6255,42.6825,18499.0
2017-10-06 11:05:00,52.38,52.4,52.32,52.34,21755.0,42.6907,42.707,42.6418,42.6581,21755.0
2017-10-06 11:10:00,52.33,52.37,52.33,52.33,16721.0,42.6499,42.6825,42.6499,42.6499,16721.0
2017-10-06 11:15:00,52.33,52.39,52.33,52.34,24706.0,42.6499,42.6988,42.6499,42.6581,24706.0
2017-10-06 11:20:00,52.33,52.36,52.32,52.33,29706.0,42.6499,42.6744,42.6418,42.6499,29706.0
2017-10-06 11:25:00,52.33,52.36,52.32,52.35,33574.0,42.6499,42.6744,42.6418,42.6662,33574.0
2017-10-06 11:30:00,52.36,52.39,52.32,52.39,55858.0,42.6744,42.6988,42.6418,42.6988,55858.0
2017-10-06 11:35:00,52.39,52.41,52.37,52.4,40513.0,42.6988,42.7151,42.6825,42.707,40513.0
2017-10-06 11:40:00,52.39,52.4,52.31,52.32,40583.0,42.6988,42.707,42.6336,42.6418,40583.0
2017-10-06 11:45:00,52.32,52.34,52.28,52.3,23686.0,42.6418,42.6581,42.6092,42.6255,23686.0
2017-10-06 11:50:00,52.31,52.35,52.31,52.31,31958.0,42.6336,42.6662,42.6336,42.6336,31958.0
2017-10-06 11:55:00,52.31,52.33,52.31,52.32,13618.0,42.6336,42.6499,42.6336,42.6418,13618.0
2017-10-06 12:00:00,52.31,52.33,52.27,52.3,46330.0,42.6336,42.6499,42.601,42.6255,46330.0
2017-10-06 12:05:00,52.3,52.34,52.28,52.28,26427.0,42.6255,42.6581,42.6092,42.6092,26427.0
2017-10-06 12:10:00,52.29,52.31,52.26,52.3,19911.0,42.6173,42.6336,42.5929,42.6255,19911.0
2017-10-06 12:15:00,52.3,52.31,52.27,52.31,12278.0,42.6255,42.6336,42.601,42.6336,12278.0
2017-10-06 12:20:00,52.3,52.31,52.27,52.3,10564.0,42.6255,42.6336,42.601,42.6255,10564.0
2017-10-06 12:25:00,52.3,52.32,52.28,52.32,14063.0,42.6255,42.6418,42.6092,42.6418,14063.0
2017-10-06 12:30:00,52.32,52.39,52.32,52.36,25091.0,42.6418,42.6988,42.6418,42.6744,25091.0
2017-10-06 12:35:00,52.37,52.37,52.33,52.35,22238.0,42.6825,42.6825,42.6499,42.6662,22238.0
2017-10-06 12:40:00,52.34,52.38,52.34,52.37,20211.0,42.6581,42.6907,42.6581,42.6825,20211.0
2017-10-06 12:45:00,52.38,52.38,52.33,52.34,21029.0,42.6907,42.6907,42.6499,42.6581,21029.0
2017-10-06 12:50:00,52.34,52.35,52.33,52.34,12147.0,42.6581,42.6662,42.6499,42.6581,12147.0
2017-10-06 12:55:00,52.34,52.36,52.33,52.35,28400.0,42.6581,42.6744,42.6499,42.6662,28400.0
2017-10-06 13:00:00,52.35,52.36,52.31,52.32,19112.0,42.6662,42.6744,42.6336,42.6418,19112.0
2017-10-06 13:05:00,52.32,52.35,52.31,52.33,26226.0,42.6418,42.6662,42.6336,42.6499,26226.0
2017-10-06 13:10:00,52.33,52.35,52.28,52.28,44705.0,42.6499,42.6662,42.6092,42.6092,44705.0
2017-10-06 13:15:00,52.29,52.29,52.26,52.27,30697.0,42.6173,42.6173,42.5929,42.601,30697.0
2017-10-06 13:20:00,52.27,52.3,52.25,52.25,42256.0,42.601,42.6255,42.5847,42.5847,42256.0
2017-10-06 13:25:00,52.26,52.28,52.25,52.28,25381.0,42.5929,42.6092,42.5847,42.6092,25381.0
2017-10-06 13:30:00,52.28,52.28,52.25,52.25,14489.0,42.6092,42.6092,42.5847,42.5847,14489.0
2017-10-06 13:35:00,52.26,52.27,52.25,52.26,18318.0,42.5929,42.601,42.5847,42.5929,18318.0
2017-10-06 13:40:00,52.27,52.27,52.24,52.27,35367.0,42.601,42.601,42.5766,42.601,35367.0
2017-10-06 13:45:00,52.27,52.27,52.25,52.25,11481.0,42.601,42.601,42.5847,42.5847,11481.0
2017-10-06 13:50:00,52.26,52.27,52.25,52.26,17347.0,42.5929,42.601,42.5847,42.5929,17347.0
2017-10-06 13:55:00,52.26,52.29,52.25,52.25,23964.0,42.5929,42.6173,42.5847,42.5847,23964.0
2017-10-06 14:00:00,52.26,52.27,52.25,52.26,23516.0,42.5929,42.601,42.5847,42.5929,23516.0
2017-10-06 14:05:00,52.26,52.3,52.25,52.28,19525.0,42.5929,42.6255,42.5847,42.6092,19525.0
2017-10-06 14:10:00,52.29,52.3,52.27,52.27,27578.0,42.6173,42.6255,42.601,42.601,27578.0
2017-10-06 14:15:00,52.28,52.31,52.26,52.3,31824.0,42.6092,42.6336,42.5929,42.6255,31824.0
2017-10-06 14:20:00,52.3,52.31,52.29,52.29,15348.0,42.6255,42.6336,42.6173,42.6173,15348.0
2017-10-06 14:25:00,52.3,52.32,52.29,52.32,26144.0,42.6255,42.6418,42.6173,42.6418,26144.0
2017-10-06 14:30:00,52.31,52.32,52.29,52.31,13404.0,42.6336,42.6418,42.6173,42.6336,13404.0
2017-10-06 14:35:00,52.31,52.33,52.3,52.33,23020.0,42.6336,42.6499,42.6255,42.6499,23020.0
2017-10-06 14:40:00,52.32,52.33,52.31,52.31,10331.0,42.6418,42.6499,42.6336,42.6336,10331.0
2017-10-06 14:45:00,52.32,52.34,52.3,52.31,34090.0,42.6418,42.6581,42.6255,42.6336,34090.0
2017-10-06 14:50:00,52.31,52.32,52.3,52.31,22552.0,42.6336,42.6418,42.6255,42.6336,22552.0
2017-10-06 14:55:00,52.31,52.32,52.28,52.31,39141.0,42.6336,42.6418,42.6092,42.6336,39141.0
2017-10-06 15:00:00,52.32,52.32,52.29,52.3,20609.0,42.6418,42.6418,42.6173,42.6255,20609.0
2017-10-06 15:05:00,52.3,52.33,52.29,52.3,34122.0,42.6255,42.6499,42.6173,42.6255,34122.0
2017-10-06 15:10:00,52.3,52.31,52.28,52.31,29401.0,42.6255,42.6336,42.6092,42.6336,29401.0
2017-10-06 15:15:00,52.31,52.32,52.29,52.32,21513.0,42.6336,42.6418,42.6173,42.6418,21513.0
2017-10-06 15:20:00,52.32,52.36,52.31,52.35,30897.0,42.6418,42.6744,42.6336,42.6662,30897.0
2017-10-06 15:25:00,52.36,52.36,52.31,52.36,66988.0,42.6744,42.6744,42.6336,42.6744,66988.0
2017-10-06 15:30:00,52.36,52.36,52.33,52.33,19628.0,42.6744,42.6744,42.6499,42.6499,19628.0
2017-10-06 15:35:00,52.34,52.36,52.33,52.35,40608.0,42.6581,42.6744,42.6499,42.6662,40608.0
2017-10-06 15:40:00,52.36,52.39,52.35,52.39,37694.0,42.6744,42.6988,42.6662,42.6988,37694.0
2017-10-06 15:45:00,52.38,52.4,52.37,52.38,64794.0,42.6907,42.707,42.6825,42.6907,64794.0
2017-10-06 15:50:00,52.38,52.46,52.38,52.46,170122.0,42.6907,42.7559,42.6907,42.7559,170122.0
2017-10-06 15:55:00,52.46,52.49,52.42,52.48,314499.0,42.7559,42.7803,42.7233,42.7722,314499.0
2017-10-09 09:30:00,52.65,52.74,52.61,52.72,166748.0,42.9107,42.9841,42.8781,42.9678,166748.0
2017-10-09 09:35:00,52.71,52.82,52.65,52.66,82363.0,42.9596,43.0493,42.9107,42.9189,82363.0
2017-10-09 09:40:00,52.65,52.67,52.48,52.49,132950.0,42.9107,42.927,42.7722,42.7803,132950.0
2017-10-09 09:45:00,52.49,52.55,52.47,52.5,39467.0,42.7803,42.8292,42.764,42.7885,39467.0
2017-10-09 09:50:00,52.5,52.55,52.5,52.5,32821.0,42.7885,42.8292,42.7885,42.7885,32821.0
2017-10-09 09:55:00,52.51,52.51,52.45,52.46,30156.0,42.7966,42.7966,42.7477,42.7559,30156.0
2017-10-09 10:00:00,52.47,52.48,52.44,52.44,32510.0,42.764,42.7722,42.7396,42.7396,32510.0
2017-10-09 10:05:00,52.43,52.44,52.4,52.41,20224.0,42.7314,42.7396,42.707,42.7151,20224.0
2017-10-09 10:10:00,52.41,52.41,52.38,52.4,51542.0,42.7151,42.7151,42.6907,42.707,51542.0
2017-10-09 10:15:00,52.41,52.45,52.4,52.45,15204.0,42.7151,42.7477,42.707,42.7477,15204.0
2017-10-09 10:20:00,52.45,52.48,52.44,52.47,49064.0,42.7477,42.7722,42.7396,42.764,49064.0
2017-10-09 10:25:00,52.47,52.47,52.41,52.45,46332.0,42.764,42.764,42.7151,42.7477,46332.0
2017-10-09 10:30:00,52.45,52.48,52.44,52.45,30321.0,42.7477,42.7722,42.7396,42.7477,30321.0
2017-10-09 10:35:00,52.45,52.48,52.44,52.45,38046.0,42.7477,42.7722,42.7396,42.7477,38046.0
2017-10-09 10:40:00,52.45,52.46,52.42,52.44,33490.0,42.7477,42.7559,42.7233,42.7396,33490.0
2017-10-09 10:45:00,52.44,52.46,52.42,52.43,28093.0,42.7396,42.7559,42.7233,42.7314,28093.0
2017-10-09 10:50:00,52.44,52.48,52.43,52.48,14772.0,42.7396,42.7722,42.7314,42.7722,14772.0
2017-10-09 10:55:00,52.48,52.5,52.48,52.5,13724.0,42.7722,42.7885,42.7722,42.7885,13724.0
2017-10-09 11:00:00,52.5,52.5,52.45,52.45,22450.0,42.7885,42.7885,42.7477,42.7477,22450.0
2017-10-09 11:05:00,52.46,52.5,52.45,52.5,15269.0,42.7559,42.7885,42.7477,42.7885,15269.0
2017-10-09 11:10:00,52.5,52.5,52.49,52.5,26286.0,42.7885,42.7885,42.7803,42.7885,26286.0
2017-10-09 11:15:00,52.49,52.51,52.49,52.51,34225.0,42.7803,42.7966,42.7803,42.7966,34225.0
2017-10-09 11:20:00,52.51,52.53,52.5,52.53,19254.0,42.7966,42.8129,42.7885,42.8129,19254.0
2017-10-09 11:25:00,52.53,52.54,52.52,52.53,20164.0,42.8129,42.8211,42.8048,42.8129,20164.0
2017-10-09 11:30:00,52.52,52.55,52.51,52.54,25806.0,42.8048,42.8292,42.7966,42.8211,25806.0
2017-10-09 11:35:00,52.54,52.55,52.48,52.5,60464.0,42.8211,42.8292,42.7722,42.7885,60464.0
2017-10-09 11:40:00,52.49,52.54,52.49,52.54,20221.0,42.7803,42.8211,42.7803,42.8211,20221.0
2017-10-09 11:45:00,52.54,52.58,52.53,52.58,55445.0,42.8211,42.8537,42.8129,42.8537,55445.0
2017-10-09 11:50:00,52.58,52.6,52.57,52.6,32447.0,42.8537,42.87,42.8455,42.87,32447.0
2017-10-09 11:55:00,52.6,52.61,52.59,52.61,16954.0,42.87,42.8781,42.8618,42.8781,16954.0
2017-10-09 12:00:00,52.61,52.61,52.59,52.59,21275.0,42.8781,42.8781,42.8618,42.8618,21275.0
2017-10-09 12:05:00,52.59,52.6,52.53,52.54,28376.0,42.8618,42.87,42.8129,42.8211,28376.0
2017-10-09 12:10:00,52.54,52.57,52.53,52.57,86628.0,42.8211,42.8455,42.8129,42.8455,86628.0
2017-10-09 12:15:00,52.57,52.62,52.56,52.62,64999.0,42.8455,42.8863,42.8374,42.8863,64999.0
2017-10-09 12:20:00,52.62,52.63,52.61,52.63,32261.0,42.8863,42.8944,42.8781,42.8944,32261.0
2017-10-09 12:25:00,52.63,52.63,52.56,52.56,36884.0,42.8944,42.8944,42.8374,42.8374,36884.0
2017-10-09 12:30:00,52.57,52.58,52.55,52.55,31247.0,42.8455,42.8537,42.8292,42.8292,31247.0
2017-10-09 12:35:00,52.55,52.57,52.52,52.56,68445.0,42.8292,42.8455,42.8048,42.8374,68445.0
2017-10-09 12:40:00,52.57,52.68,52.56,52.68,37118.0,42.8455,42.9352,42.8374,42.9352,37118.0
2017-10-09 12:45:00,52.68,52.73,52.68,52.68,50329.0,42.9352,42.9759,42.9352,42.9352,50329.0
2017-10-09 12:50:00,52.68,52.71,52.64,52.65,68854.0,42.9352,42.9596,42.9026,42.9107,68854.0
2017-10-09 12:55:00,52.65,52.67,52.65,52.66,17925.0,42.9107,42.927,42.9107,42.9189,17925.0
2017-10-09 13:00:00,52.67,52.69,52.65,52.67,26115.0,42.927,42.9433,42.9107,42.927,26115.0
2017-10-09 13:05:00,52.68,52.72,52.67,52.72,58090.0,42.9352,42.9678,42.927,42.9678,58090.0
2017-10-09 13:10:00,52.72,52.74,52.71,52.74,40794.0,42.9678,42.9841,42.9596,42.9841,40794.0
2017-10-09 13:15:00,52.73,52.74,52.72,52.73,80491.0,42.9759,42.9841,42.9678,42.9759,80491.0
2017-10-09 13:20:00,52.73,52.76,52.72,52.76,84587.0,42.9759,43.0004,42.9678,43.0004,84587.0
2017-10-09 13:25:00,52.75,52.82,52.75,52.81,87306.0,42.9922,43.0493,42.9922,43.0411,87306.0
2017-10-09 13:30:00,52.8,52.89,52.8,52.87,95873.0,43.033,43.1063,43.033,43.09,95873.0
2017-10-09 13:35:00,52.86,52.9,52.86,52.88,42434.0,43.0819,43.1145,43.0819,43.0982,42434.0
2017-10-09 13:40:00,52.88,52.92,52.87,52.92,46969.0,43.0982,43.1308,43.09,43.1308,46969.0
2017-10-09 13:45:00,52.91,52.98,52.9,52.97,92453.0,43.1226,43.1797,43.1145,43.1715,92453.0
2017-10-09 13:50:00,52.97,52.97,52.95,52.96,25594.0,43.1715,43.1715,43.1552,43.1634,25594.0
2017-10-09 13:55:00,52.96,52.96,52.93,52.95,14240.0,43.1634,43.1634,43.1389,43.1552,14240.0
2017-10-09 14:00:00,52.94,52.95,52.92,52.93,19384.0,43.1471,43.1552,43.1308,43.1389,19384.0
2017-10-09 14:05:00,52.93,52.93,52.88,52.9,49032.0,43.1389,43.1389,43.0982,43.1145,49032.0
2017-10-09 14:10:00,52.89,52.92,52.89,52.91,54592.0,43.1063,43.1308,43.1063,43.1226,54592.0
2017-10-09 14:15:00,52.91,52.92,52.9,52.91,47062.0,43.1226,43.1308,43.1145,43.1226,47062.0
2017-10-09 14:20:00,52.9,52.92,52.9,52.92,29960.0,43.1145,43.1308,43.1145,43.1308,29960.0
2017-10-09 14:25:00,52.91,52.92,52.91,52.91,15430.0,43.1226,43.1308,43.1226,43.1226,15430.0
2017-10-09 14:30:00,52.91,52.92,52.87,52.87,73202.0,43.1226,43.1308,43.09,43.09,73202.0
2017-10-09 14:35:00,52.87,52.91,52.87,52.9,88650.0,43.09,43.1226,43.09,43.1145,88650.0
2017-10-09 14:40:00,52.89,52.91,52.88,52.89,95038.0,43.1063,43.1226,43.0982,43.1063,95038.0
2017-10-09 14:45:00,52.89,52.89,52.88,52.89,31375.0,43.1063,43.1063,43.0982,43.1063,31375.0
2017-10-09 14:50:00,52.88,52.89,52.87,52.89,76563.0,43.0982,43.1063,43.09,43.1063,76563.0
2017-10-09 14:55:00,52.89,52.89,52.83,52.84,113426.0,43.1063,43.1063,43.0574,43.0656,113426.0
2017-10-09 15:00:00,52.83,52.83,52.79,52.82,33473.0,43.0574,43.0574,43.0248,43.0493,33473.0
2017-10-09 15:05:00,52.82,52.83,52.79,52.8,30704.0,43.0493,43.0574,43.0248,43.033,30704.0
2017-10-09 15:10:00,52.79,52.83,52.76,52.78,56259.0,43.0248,43.0574,43.0004,43.0167,56259.0
2017-10-09 15:15:00,52.78,52.81,52.77,52.8,46868.0,43.0167,43.0411,43.0085,43.033,46868.0
2017-10-09 15:20:00,52.8,52.84,52.79,52.84,126222.0,43.033,43.0656,43.0248,43.0656,126222.0
2017-10-09 15:25:00,52.84,52.84,52.81,52.82,44861.0,43.0656,43.0656,43.0411,43.0493,44861.0
2017-10-09 15:30:00,52.82,52.9,52.82,52.87,174104.0,43.0493,43.1145,43.0493,43.09,174104.0
2017-10-09 15:35:00,52.87,52.9,52.82,52.87,189441.0,43.09,43.1145,43.0493,43.09,189441.0
2017-10-09 15:40:00,52.87,52.89,52.86,52.89,71127.0,43.09,43.1063,43.0819,43.1063,71127.0
2017-10-09 15:45:00,52.89,52.9,52.84,52.85,111268.0,43.1063,43.1145,43.0656,43.0737,111268.0
2017-10-09 15:50:00,52.84,52.88,52.81,52.87,110998.0,43.0656,43.0982,43.0411,43.09,110998.0
2017-10-09 15:55:00,52.87,52.9,52.83,52.89,169916.0,43.09,43.1145,43.0574,43.1063,169916.0
2017-10-10 09:30:00,52.95,53.11,52.9,53.08,327462.0,43.1552,43.2856,43.1145,43.2612,327462.0
2017-10-10 09:35:00,53.08,53.21,53.06,53.21,137877.0,43.2612,43.3671,43.2449,43.3671,137877.0
2017-10-10 09:40:00,53.21,53.25,53.14,53.23,102874.0,43.3671,43.3997,43.3101,43.3834,102874.0
2017-10-10 09:45:00,53.23,53.29,53.19,53.2,93868.0,43.3834,43.4323,43.3508,43.359,93868.0
2017-10-10 09:50:00,53.19,53.2,53.12,53.13,96280.0,43.3508,43.359,43.2938,43.3019,96280.0
2017-10-10 09:55:00,53.14,53.24,53.14,53.19,62907.0,43.3101,43.3916,43.3101,43.3508,62907.0
2017-10-10 10:00:00,53.19,53.27,53.18,53.27,78781.0,43.3508,43.416,43.3427,43.416,78781.0
2017-10-10 10:05:00,53.27,53.3,53.23,53.3,73189.0,43.416,43.4405,43.3834,43.4405,73189.0
2017-10-10 10:10:00,53.3,53.33,53.28,53.28,98545.0,43.4405,43.4649,43.4242,43.4242,98545.0
2017-10-10 10:15:00,53.28,53.29,53.19,53.19,115177.0,43.4242,43.4323,43.3508,43.3508,115177.0
2017-10-10 10:20:00,53.18,53.28,53.14,53.26,88271.0,43.3427,43.4242,43.3101,43.4079,88271.0
2017-10-10 10:25:00,53.26,53.33,53.25,53.31,111301.0,43.4079,43.4649,43.3997,43.4486,111301.0
2017-10-10 10:30:00,53.3,53.39,53.3,53.36,199578.0,43.4405,43.5138,43.4405,43.4894,199578.0
2017-10-10 10:35:00,53.36,53.41,53.32,53.35,71643.0,43.4894,43.5301,43.4568,43.4812,71643.0
2017-10-10 10:40:00,53.35,53.45,53.33,53.45,108841.0,43.4812,43.5627,43.4649,43.5627,108841.0
2017-10-10 10:45:00,53.45,53.46,53.42,53.43,50895.0,43.5627,43.5709,43.5383,43.5464,50895.0
2017-10-10 10:50:00,53.42,53.5,53.42,53.49,118469.0,43.5383,43.6035,43.5383,43.5953,118469.0
2017-10-10 10:55:00,53.5,53.56,53.49,53.56,130134.0,43.6035,43.6524,43.5953,43.6524,130134.0
2017-10-10 11:00:00,53.55,53.72,53.55,53.65,160583.0,43.6442,43.7828,43.6442,43.7257,160583.0
2017-10-10 11:05:00,53.65,53.67,53.57,53.57,192666.0,43.7257,43.742,43.6605,43.6605,192666.0
2017-10-10 11:10:00,53.57,53.61,53.53,53.56,81742.0,43.6605,43.6931,43.6279,43.6524,81742.0
2017-10-10 11:15:00,53.56,53.63,53.54,53.55,105252.0,43.6524,43.7094,43.6361,43.6442,105252.0
2017-10-10 11:20:00,53.54,53.56,53.51,53.51,54501.0,43.6361,43.6524,43.6116,43.6116,54501.0
2017-10-10 11:25:00,53.51,53.55,53.49,53.53,78173.0,43.6116,43.6442,43.5953,43.6279,78173.0
2017-10-10 11:30:00,53.53,53.61,53.53,53.6,75991.0,43.6279,43.6931,43.6279,43.685,75991.0
2017-10-10 11:35:00,53.6,53.6,53.55,53.56,61622.0,43.685,43.685,43.6442,43.6524,61622.0
2017-10-10 11:40:00,53.55,53.59,53.52,53.59,61350.0,43.6442,43.6768,43.6198,43.6768,61350.0
2017-10-10 11:45:00,53.59,53.61,53.56,53.6,55111.0,43.6768,43.6931,43.6524,43.685,55111.0
2017-10-10 11:50:00,53.61,53.62,53.58,53.61,159953.0,43.6931,43.7013,43.6687,43.6931,159953.0
2017-10-10 11:55:00,53.6,53.61,53.55,53.57,64694.0,43.685,43.6931,43.6442,43.6605,64694.0
2017-10-10 12:00:00,53.57,53.59,53.49,53.5,92519.0,43.6605,43.6768,43.5953,43.6035,92519.0
2017-10-10 12:05:00,53.5,53.52,53.41,53.44,107254.0,43.6035,43.6198,43.5301,43.5546,107254.0
2017-10-10 12:10:00,53.44,53.48,53.42,53.46,55965.0,43.5546,43.5872,43.5383,43.5709,55965.0
2017-10-10 12:15:00,53.46,53.53,53.45,53.51,120294.0,43.5709,43.6279,43.5627,43.6116,120294.0
2017-10-10 12:20:00,53.51,53.61,53.51,53.58,94010.0,43.6116,43.6931,43.6116,43.6687,94010.0
2017-10-10 12:25:00,53.57,53.59,53.53,53.56,74346.0,43.6605,43.6768,43.6279,43.6524,74346.0
2017-10-10 12:30:00,53.55,53.56,53.5,53.51,46239.0,43.6442,43.6524,43.6035,43.6116,46239.0
2017-10-10 12:35:00,53.51,53.52,53.44,53.46,40889.0,43.6116,43.6198,43.5546,43.5709,40889.0
2017-10-10 12:40:00,53.45,53.54,53.44,53.54,37068.0,43.5627,43.6361,43.5546,43.6361,37068.0
2017-10-10 12:45:00,53.53,53.54,53.48,53.49,27925.0,43.6279,43.6361,43.5872,43.5953,27925.0
2017-10-10 12:50:00,53.48,53.51,53.45,53.45,146371.0,43.5872,43.6116,43.5627,43.5627,146371.0
2017-10-10 12:55:00,53.46,53.51,53.45,53.49,62918.0,43.5709,43.6116,43.5627,43.5953,62918.0
2017-10-10 13:00:00,53.49,53.54,53.49,53.5,91204.0,43.5953,43.6361,43.5953,43.6035,91204.0
2017-10-10 13:05:00,53.51,53.52,53.48,53.52,27095.0,43.6116,43.6198,43.5872,43.6198,27095.0
2017-10-10 13:10:00,53.52,53.59,53.51,53.58,38428.0,43.6198,43.6768,43.6116,43.6687,38428.0
2017-10-10 13:15:00,53.57,53.59,53.51,53.58,98922.0,43.6605,43.6768,43.6116,43.6687,98922.0
2017-10-10 13:20:00,53.58,53.58,53.54,53.57,43074.0,43.6687,43.6687,43.6361,43.6605,43074.0
2017-10-10 13:25:00,53.57,53.61,53.55,53.61,61299.0,43.6605,43.6931,43.6442,43.6931,61299.0
2017-10-10 13:30:00,53.61,53.61,53.58,53.59,34889.0,43.6931,43.6931,43.6687,43.6768,34889.0
2017-10-10 13:35:00,53.59,53.65,53.59,53.64,77083.0,43.6768,43.7257,43.6768,43.7176,77083.0
2017-10-10 13:40:00,53.64,53.66,53.62,53.64,60771.0,43.7176,43.7339,43.7013,43.7176,60771.0
2017-10-10 13:45:00,53.64,53.64,53.61,53.63,50138.0,43.7176,43.7176,43.6931,43.7094,50138.0
2017-10-10 13:50:00,53.64,53.64,53.61,53.63,25156.0,43.7176,43.7176,43.6931,43.7094,25156.0
2017-10-10 13:55:00,53.64,53.65,53.61,53.62,26225.0,43.7176,43.7257,43.6931,43.7013,26225.0
2017-10-10 14:00:00,53.61,53.64,53.59,53.59,50120.0,43.6931,43.7176,43.6768,43.6768,50120.0
2017-10-10 14:05:00,53.59,53.6,53.57,53.58,104487.0,43.6768,43.685,43.6605,43.6687,104487.0
2017-10-10 14:10:00,53.57,53.58,53.53,53.55,80460.0,43.6605,43.6687,43.6279,43.6442,80460.0
2017-10-10 14:15:00,53.55,53.56,53.5,53.51,49811.0,43.6442,43.6524,43.6035,43.6116,49811.0
2017-10-10 14:20:00,53.51,53.55,53.5,53.54,55137.0,43.6116,43.6442,43.6035,43.6361,55137.0
2017-10-10 14:25:00,53.54,53.55,53.52,53.55,35340.0,43.6361,43.6442,43.6198,43.6442,35340.0
2017-10-10 14:30:00,53.55,53.58,53.54,53.57,50327.0,43.6442,43.6687,43.6361,43.6605,50327.0
2017-10-10 14:35:00,53.57,53.59,53.55,53.57,73862.0,43.6605,43.6768,43.6442,43.6605,73862.0
2017-10-10 14:40:00,53.56,53.59,53.56,53.59,65868.0,43.6524,43.6768,43.6524,43.6768,65868.0
2017-10-10 14:45:00,53.59,53.62,53.58,53.62,57043.0,43.6768,43.7013,43.6687,43.7013,57043.0
2017-10-10 14:50:00,53.62,53.65,53.59,53.62,64566.0,43.7013,43.7257,43.6768,43.7013,64566.0
2017-10-10 14:55:00,53.62,53.63,53.61,53.63,40024.0,43.7013,43.7094,43.6931,43.7094,40024.0
2017-10-10 15:00:00,53.63,53.65,53.62,53.65,68687.0,43.7094,43.7257,43.7013,43.7257,68687.0
2017-10-10 15:05:00,53.64,53.67,53.64,53.66,86442.0,43.7176,43.742,43.7176,43.7339,86442.0
2017-10-10 15:10:00,53.66,53.67,53.61,53.63,68843.0,43.7339,43.742,43.6931,43.7094,68843.0
2017-10-10 15:15:00,53.62,53.64,53.61,53.63,77432.0,43.7013,43.7176,43.6931,43.7094,77432.0
2017-10-10 15:20:00,53.62,53.65,53.59,53.61,96522.0,43.7013,43.7257,43.6768,43.6931,96522.0
2017-10-10 15:25:00,53.61,53.64,53.6,53.64,87998.0,43.6931,43.7176,43.685,43.7176,87998.0
2017-10-10 15:30:00,53.63,53.69,53.63,53.69,101243.0,43.7094,43.7583,43.7094,43.7583,101243.0
2017-10-10 15:35:00,53.69,53.7,53.67,53.7,75335.0,43.7583,43.7665,43.742,43.7665,75335.0
2017-10-10 15:40:00,53.7,53.72,53.69,53.72,105457.0,43.7665,43.7828,43.7583,43.7828,105457.0
2017-10-10 15:45:00,53.72,53.81,53.7,53.81,307456.0,43.7828,43.8561,43.7665,43.8561,307456.0
2017-10-10 15:50:00,53.8,53.81,53.74,53.76,324624.0,43.848,43.8561,43.7991,43.8154,324624.0
2017-10-10 15:55:00,53.77,53.9,53.76,53.87,623485.0,43.8235,43.9295,43.8154,43.905,623485.0
2017-10-11 09:30:00,53.79,53.88,53.68,53.73,422498.0,43.8398,43.9132,43.7502,43.7909,422498.0
2017-10-11 09:35:00,53.72,53.96,53.66,53.76,174523.0,43.7828,43.9784,43.7339,43.8154,174523.0
2017-10-11 09:40:00,53.75,53.84,53.72,53.83,115495.0,43.8072,43.8806,43.7828,43.8724,115495.0
2017-10-11 09:45:00,53.84,53.86,53.74,53.85,83516.0,43.8806,43.8969,43.7991,43.8887,83516.0
2017-10-11 09:50:00,53.86,54.05,53.86,54.02,186936.0,43.8969,44.0517,43.8969,44.0273,186936.0
2017-10-11 09:55:00,54.03,54.12,54.03,54.11,172769.0,44.0354,44.1088,44.0354,44.1006,172769.0
2017-10-11 10:00:00,54.12,54.27,54.1,54.27,173461.0,44.1088,44.231,44.0925,44.231,173461.0
2017-10-11 10:05:00,54.27,54.38,54.22,54.36,194526.0,44.231,44.3207,44.1903,44.3044,194526.0
2017-10-11 10:10:00,54.36,54.36,54.21,54.25,122765.0,44.3044,44.3044,44.1821,44.2147,122765.0
2017-10-11 10:15:00,54.25,54.3,54.22,54.23,100746.0,44.2147,44.2555,44.1903,44.1984,100746.0
2017-10-11 10:20:00,54.22,54.29,54.21,54.24,79466.0,44.1903,44.2473,44.1821,44.2066,79466.0
2017-10-11 10:25:00,54.23,54.25,54.21,54.22,93618.0,44.1984,44.2147,44.1821,44.1903,93618.0
2017-10-11 10:30:00,54.22,54.26,54.19,54.21,127468.0,44.1903,44.2229,44.1658,44.1821,127468.0
2017-10-11 10:35:00,54.21,54.25,54.2,54.2,126588.0,44.1821,44.2147,44.174,44.174,126588.0
2017-10-11 10:40:00,54.21,54.21,54.09,54.11,120154.0,44.1821,44.1821,44.0843,44.1006,120154.0
2017-10-11 10:45:00,54.11,54.11,53.99,53.99,62441.0,44.1006,44.1006,44.0028,44.0028,62441.0
2017-10-11 10:50:00,53.99,54.03,53.96,54.0,68517.0,44.0028,44.0354,43.9784,44.011,68517.0
2017-10-11 10:55:00,54.0,54.07,54.0,54.01,94574.0,44.011,44.068,44.011,44.0191,94574.0
2017-10-11 11:00:00,54.01,54.02,53.96,54.01,68225.0,44.0191,44.0273,43.9784,44.0191,68225.0
2017-10-11 11:05:00,54.01,54.12,54.01,54.1,71877.0,44.0191,44.1088,44.0191,44.0925,71877.0
2017-10-11 11:10:00,54.1,54.1,54.05,54.09,61131.0,44.0925,44.0925,44.0517,44.0843,61131.0
2017-10-11 11:15:00,54.08,54.14,54.08,54.14,65720.0,44.0762,44.1251,44.0762,44.1251,65720.0
2017-10-11 11:20:00,54.14,54.18,54.14,54.15,89797.0,44.1251,44.1577,44.1251,44.1332,89797.0
2017-10-11 11:25:00,54.14,54.21,54.13,54.2,69606.0,44.1251,44.1821,44.1169,44.174,69606.0
2017-10-11 11:30:00,54.2,54.21,54.17,54.19,55925.0,44.174,44.1821,44.1495,44.1658,55925.0
2017-10-11 11:35:00,54.19,54.19,54.15,54.19,56419.0,44.1658,44.1658,44.1332,44.1658,56419.0
2017-10-11 11:40:00,54.19,54.19,54.16,54.19,55328.0,44.1658,44.1658,44.1414,44.1658,55328.0
2017-10-11 11:45:00,54.19,54.25,54.18,54.25,80683.0,44.1658,44.2147,44.1577,44.2147,80683.0
2017-10-11 11:50:00,54.25,54.26,54.24,54.25,90999.0,44.2147,44.2229,44.2066,44.2147,90999.0
2017-10-11 11:55:00,54.25,54.36,54.24,54.34,167058.0,44.2147,44.3044,44.2066,44.2881,167058.0
2017-10-11 12:00:00,54.34,54.38,54.31,54.33,71666.0,44.2881,44.3207,44.2636,44.2799,71666.0
2017-10-11 12:05:00,54.32,54.36,54.29,54.29,48703.0,44.2718,44.3044,44.2473,44.2473,48703.0
2017-10-11 12:10:00,54.3,54.35,54.29,54.34,58314.0,44.2555,44.2962,44.2473,44.2881,58314.0
2017-10-11 12:15:00,54.34,54.35,54.31,54.35,33455.0,44.2881,44.2962,44.2636,44.2962,33455.0
2017-10-11 12:20:00,54.35,54.35,54.25,54.25,31208.0,44.2962,44.2962,44.2147,44.2147,31208.0
2017-10-11 12:25:00,54.25,54.26,54.2,54.23,41934.0,44.2147,44.2229,44.174,44.1984,41934.0
2017-10-11 12:30:00,54.22,54.25,54.2,54.2,64245.0,44.1903,44.2147,44.174,44.174,64245.0
2017-10-11 12:35:00,54.2,54.21,54.2,54.2,30764.0,44.174,44.1821,44.174,44.174,30764.0
2017-10-11 12:40:00,54.2,54.22,54.17,54.17,48500.0,44.174,44.1903,44.1495,44.1495,48500.0
2017-10-11 12:45:00,54.18,54.19,54.16,54.18,36088.0,44.1577,44.1658,44.1414,44.1577,36088.0
2017-10-11 12:50:00,54.18,54.21,54.16,54.21,36071.0,44.1577,44.1821,44.1414,44.1821,36071.0
2017-10-11 12:55:00,54.21,54.21,54.14,54.15,71395.0,44.1821,44.1821,44.1251,44.1332,71395.0
2017-10-11 13:00:00,54.15,54.18,54.15,54.18,38874.0,44.1332,44.1577,44.1332,44.1577,38874.0
2017-10-11 13:05:00,54.18,54.18,54.15,54.15,16888.0,44.1577,44.1577,44.1332,44.1332,16888.0
2017-10-11 13:10:00,54.16,54.16,54.12,54.15,60156.0,44.1414,44.1414,44.1088,44.1332,60156.0
2017-10-11 13:15:00,54.15,54.16,54.12,54.15,37317.0,44.1332,44.1414,44.1088,44.1332,37317.0
2017-10-11 13:20:00,54.16,54.16,54.13,54.15,29432.0,44.1414,44.1414,44.1169,44.1332,29432.0
2017-10-11 13:25:00,54.15,54.19,54.13,54.19,43103.0,44.1332,44.1658,44.1169,44.1658,43103.0
2017-10-11 13:30:00,54.18,54.19,54.16,54.18,36777.0,44.1577,44.1658,44.1414,44.1577,36777.0
2017-10-11 13:35:00,54.18,54.2,54.15,54.18,63683.0,44.1577,44.174,44.1332,44.1577,63683.0
2017-10-11 13:40:00,54.17,54.18,54.16,54.17,46005.0,44.1495,44.1577,44.1414,44.1495,46005.0
2017-10-11 13:45:00,54.16,54.17,54.16,54.16,20540.0,44.1414,44.1495,44.1414,44.1414,20540.0
2017-10-11 13:50:00,54.16,54.24,54.16,54.24,54357.0,44.1414,44.2066,44.1414,44.2066,54357.0
2017-10-11 13:55:00,54.24,54.26,54.2,54.2,56205.0,44.2066,44.2229,44.174,44.174,56205.0
2017-10-11 14:00:00,54.21,54.27,54.2,54.26,68948.0,44.1821,44.231,44.174,44.2229,68948.0
2017-10-11 14:05:00,54.26,54.29,54.24,54.28,59463.0,44.2229,44.2473,44.2066,44.2392,59463.0
2017-10-11 14:10:00,54.27,54.32,54.27,54.32,75339.0,44.231,44.2718,44.231,44.2718,75339.0
2017-10-11 14:15:00,54.32,54.34,54.3,54.34,31839.0,44.2718,44.2881,44.2555,44.2881,31839.0
2017-10-11 14:20:00,54.33,54.34,54.22,54.22,88976.0,44.2799,44.2881,44.1903,44.1903,88976.0
2017-10-11 14:25:00,54.23,54.25,54.21,54.25,35886.0,44.1984,44.2147,44.1821,44.2147,35886.0
2017-10-11 14:30:00,54.25,54.32,54.25,54.32,172950.0,44.2147,44.2718,44.2147,44.2718,172950.0
2017-10-11 14:35:00,54.32,54.36,54.3,54.31,74276.0,44.2718,44.3044,44.2555,44.2636,74276.0
2017-10-11 14:40:00,54.31,54.32,54.29,54.3,43569.0,44.2636,44.2718,44.2473,44.2555,43569.0
2017-10-11 14:45:00,54.31,54.33,54.29,54.29,70329.0,44.2636,44.2799,44.2473,44.2473,70329.0
2017-10-11 14:50:00,54.29,54.31,54.28,54.3,147168.0,44.2473,44.2636,44.2392,44.2555,147168.0
2017-10-11 14:55:00,54.3,54.33,54.29,54.33,55866.0,44.2555,44.2799,44.2473,44.2799,55866.0
2017-10-11 15:00:00,54.33,54.34,54.28,54.28,70630.0,44.2799,44.2881,44.2392,44.2392,70630.0
2017-10-11 15:05:00,54.28,54.31,54.24,54.24,231096.0,44.2392,44.2636,44.2066,44.2066,231096.0
2017-10-11 15:10:00,54.25,54.29,54.2,54.2,124645.0,44.2147,44.2473,44.174,44.174,124645.0
2017-10-11 15:15:00,54.2,54.22,54.15,54.15,92842.0,44.174,44.1903,44.1332,44.1332,92842.0
2017-10-11 15:20:00,54.15,54.17,54.12,54.12,62662.0,44.1332,44.1495,44.1088,44.1088,62662.0
2017-10-11 15:25:00,54.11,54.13,54.1,54.12,68794.0,44.1006,44.1169,44.0925,44.1088,68794.0
2017-10-11 15:30:00,54.12,54.13,54.1,54.13,78104.0,44.1088,44.1169,44.0925,44.1169,78104.0
2017-10-11 15:35:00,54.13,54.13,54.02,54.04,162200.0,44.1169,44.1169,44.0273,44.0436,162200.0
2017-10-11 15:40:00,54.04,54.06,53.99,54.02,142814.0,44.0436,44.0599,44.0028,44.0273,142814.0
2017-10-11 15:45:00,54.02,54.1,54.02,54.06,160023.0,44.0273,44.0925,44.0273,44.0599,160023.0
2017-10-11 15:50:00,54.07,54.14,54.06,54.09,231599.0,44.068,44.1251,44.0599,44.0843,231599.0
2017-10-11 15:55:00,54.1,54.12,54.09,54.12,331824.0,44.0925,44.1088,44.0843,44.1088,331824.0
2017-10-12 09:30:00,53.88,54.18,53.83,54.07,198687.0,43.9132,44.1577,43.8724,44.068,198687.0
2017-10-12 09:35:00,54.06,54.06,53.92,53.94,97326.0,44.0599,44.0599,43.9458,43.9621,97326.0
2017-10-12 09:40:00,53.94,54.02,53.92,54.0,65807.0,43.9621,44.0273,43.9458,44.011,65807.0
2017-10-12 09:45:00,54.0,54.01,53.93,53.93,46275.0,44.011,44.0191,43.9539,43.9539,46275.0
2017-10-12 09:50:00,53.93,53.97,53.78,53.8,89582.0,43.9539,43.9865,43.8317,43.848,89582.0
2017-10-12 09:55:00,53.8,53.84,53.76,53.79,45215.0,43.848,43.8806,43.8154,43.8398,45215.0
2017-10-12 10:00:00,53.81,53.81,53.7,53.7,49592.0,43.8561,43.8561,43.7665,43.7665,49592.0
2017-10-12 10:05:00,53.71,53.74,53.62,53.63,79597.0,43.7746,43.7991,43.7013,43.7094,79597.0
2017-10-12 10:10:00,53.63,53.65,53.56,53.58,103208.0,43.7094,43.7257,43.6524,43.6687,103208.0
2017-10-12 10:15:00,53.58,53.63,53.57,53.6,41113.0,43.6687,43.7094,43.6605,43.685,41113.0
2017-10-12 10:20:00,53.6,53.6,53.55,53.57,55002.0,43.685,43.685,43.6442,43.6605,55002.0
2017-10-12 10:25:00,53.57,53.6,53.56,53.59,30525.0,43.6605,43.685,43.6524,43.6768,30525.0
2017-10-12 10:30:00,53.59,53.62,53.56,53.58,47468.0,43.6768,43.7013,43.6524,43.6687,47468.0
2017-10-12 10:35:00,53.59,53.61,53.55,53.55,80023.0,43.6768,43.6931,43.6442,43.6442,80023.0
2017-10-12 10:40:00,53.55,53.56,53.46,53.49,90854.0,43.6442,43.6524,43.5709,43.5953,90854.0
2017-10-12 10:45:00,53.5,53.57,53.48,53.52,46763.0,43.6035,43.6605,43.5872,43.6198,46763.0
2017-10-12 10:50:00,53.51,53.55,53.5,53.5,37540.0,43.6116,43.6442,43.6035,43.6035,37540.0
2017-10-12 10:55:00,53.51,53.51,53.47,53.51,30523.0,43.6116,43.6116,43.579,43.6116,30523.0
2017-10-12 11:00:00,53.51,53.54,53.5,53.54,64437.0,43.6116,43.6361,43.6035,43.6361,64437.0
2017-10-12 11:05:00,53.53,53.57,53.5,53.5,55818.0,43.6279,43.6605,43.6035,43.6035,55818.0
2017-10-12 11:10:00,53.51,53.51,53.42,53.46,56184.0,43.6116,43.6116,43.5383,43.5709,56184.0
2017-10-12 11:15:00,53.46,53.47,53.38,53.38,81871.0,43.5709,43.579,43.5057,43.5057,81871.0
2017-10-12 11:20:00,53.38,53.4,53.35,53.4,54245.0,43.5057,43.522,43.4812,43.522,54245.0
2017-10-12 11:25:00,53.39,53.4,53.28,53.29,85332.0,43.5138,43.522,43.4242,43.4323,85332.0
2017-10-12 11:30:00,53.3,53.33,53.25,53.26,77463.0,43.4405,43.4649,43.3997,43.4079,77463.0
2017-10-12 11:35:00,53.26,53.26,53.2,53.22,53170.0,43.4079,43.4079,43.359,43.3753,53170.0
2017-10-12 11:40:00,53.22,53.25,53.2,53.23,64477.0,43.3753,43.3997,43.359,43.3834,64477.0
2017-10-12 11:45:00,53.23,53.25,53.18,53.19,44036.0,43.3834,43.3997,43.3427,43.3508,44036.0
2017-10-12 11:50:00,53.18,53.21,53.16,53.21,88783.0,43.3427,43.3671,43.3264,43.3671,88783.0
2017-10-12 11:55:00,53.2,53.22,53.15,53.16,43784.0,43.359,43.3753,43.3182,43.3264,43784.0
2017-10-12 12:00:00,53.16,53.16,53.11,53.13,63000.0,43.3264,43.3264,43.2856,43.3019,63000.0
2017-10-12 12:05:00,53.13,53.17,53.11,53.12,71144.0,43.3019,43.3345,43.2856,43.2938,71144.0
2017-10-12 12:10:00,53.12,53.15,53.09,53.13,75232.0,43.2938,43.3182,43.2693,43.3019,75232.0
2017-10-12 12:15:00,53.13,53.13,53.09,53.09,34152.0,43.3019,43.3019,43.2693,43.2693,34152.0
2017-10-12 12:20:00,53.09,53.12,53.09,53.12,33841.0,43.2693,43.2938,43.2693,43.2938,33841.0
2017-10-12 12:25:00,53.13,53.15,53.12,53.14,46757.0,43.3019,43.3182,43.2938,43.3101,46757.0
2017-10-12 12:30:00,53.14,53.15,53.11,53.14,53913.0,43.3101,43.3182,43.2856,43.3101,53913.0
2017-10-12 12:35:00,53.14,53.14,53.1,53.11,19642.0,43.3101,43.3101,43.2775,43.2856,19642.0
2017-10-12 12:40:00,53.1,53.13,53.1,53.13,26389.0,43.2775,43.3019,43.2775,43.3019,26389.0
2017-10-12 12:45:00,53.13,53.14,53.08,53.11,107126.0,43.3019,43.3101,43.2612,43.2856,107126.0
2017-10-12 12:50:00,53.12,53.12,53.1,53.12,28900.0,43.2938,43.2938,43.2775,43.2938,28900.0
2017-10-12 12:55:00,53.11,53.18,53.11,53.18,101661.0,43.2856,43.3427,43.2856,43.3427,101661.0
2017-10-12 13:00:00,53.18,53.28,53.17,53.27,93318.0,43.3427,43.4242,43.3345,43.416,93318.0
2017-10-12 13:05:00,53.26,53.31,53.26,53.29,44959.0,43.4079,43.4486,43.4079,43.4323,44959.0
2017-10-12 13:10:00,53.29,53.34,53.27,53.34,60413.0,43.4323,43.4731,43.416,43.4731,60413.0
2017-10-12 13:15:00,53.34,53.34,53.28,53.33,53000.0,43.4731,43.4731,43.4242,43.4649,53000.0
2017-10-12 13:20:00,53.32,53.38,53.32,53.36,35977.0,43.4568,43.5057,43.4568,43.4894,35977.0
2017-10-12 13:25:00,53.36,53.37,53.34,53.36,45598.0,43.4894,43.4975,43.4731,43.4894,45598.0
2017-10-12 13:30:00,53.36,53.38,53.35,53.38,41497.0,43.4894,43.5057,43.4812,43.5057,41497.0
2017-10-12 13:35:00,53.38,53.39,53.36,53.38,52322.0,43.5057,43.5138,43.4894,43.5057,52322.0
2017-10-12 13:40:00,53.38,53.38,53.36,53.37,34209.0,43.5057,43.5057,43.4894,43.4975,34209.0
2017-10-12 13:45:00,53.37,53.37,53.32,53.32,42584.0,43.4975,43.4975,43.4568,43.4568,42584.0
2017-10-12 13:50:00,53.33,53.33,53.31,53.32,28124.0,43.4649,43.4649,43.4486,43.4568,28124.0
2017-10-12 13:55:00,53.32,53.33,53.29,53.33,42011.0,43.4568,43.4649,43.4323,43.4649,42011.0
2017-10-12 14:00:00,53.33,53.34,53.31,53.33,34965.0,43.4649,43.4731,43.4486,43.4649,34965.0
2017-10-12 14:05:00,53.33,53.34,53.3,53.3,41889.0,43.4649,43.4731,43.4405,43.4405,41889.0
2017-10-12 14:10:00,53.31,53.31,53.27,53.28,48857.0,43.4486,43.4486,43.416,43.4242,48857.0
2017-10-12 14:15:00,53.29,53.3,53.27,53.28,25972.0,43.4323,43.4405,43.416,43.4242,25972.0
2017-10-12 14:20:00,53.27,53.28,53.23,53.25,38665.0,43.416,43.4242,43.3834,43.3997,38665.0
2017-10-12 14:25:00,53.24,53.29,53.24,53.28,70640.0,43.3916,43.4323,43.3916,43.4242,70640.0
2017-10-12 14:30:00,53.27,53.27,53.21,53.22,58643.0,43.416,43.416,43.3671,43.3753,58643.0
2017-10-12 14:35:00,53.21,53.23,53.18,53.2,58219.0,43.3671,43.3834,43.3427,43.359,58219.0
2017-10-12 14:40:00,53.2,53.2,53.17,53.19,51772.0,43.359,43.359,43.3345,43.3508,51772.0
2017-10-12 14:45:00,53.18,53.18,53.13,53.13,74275.0,43.3427,43.3427,43.3019,43.3019,74275.0
2017-10-12 14:50:00,53.13,53.14,53.09,53.1,135325.0,43.3019,43.3101,43.2693,43.2775,135325.0
2017-10-12 14:55:00,53.1,53.16,53.09,53.14,39407.0,43.2775,43.3264,43.2693,43.3101,39407.0
2017-10-12 15:00:00,53.14,53.16,53.12,53.14,42779.0,43.3101,43.3264,43.2938,43.3101,42779.0
2017-10-12 15:05:00,53.13,53.2,53.12,53.18,76383.0,43.3019,43.359,43.2938,43.3427,76383.0
2017-10-12 15:10:00,53.19,53.22,53.19,53.22,48612.0,43.3508,43.3753,43.3508,43.3753,48612.0
2017-10-12 15:15:00,53.22,53.24,53.21,53.23,46361.0,43.3753,43.3916,43.3671,43.3834,46361.0
2017-10-12 15:20:00,53.23,53.24,53.2,53.21,33852.0,43.3834,43.3916,43.359,43.3671,33852.0
2017-10-12 15:25:00,53.21,53.24,53.21,53.21,80434.0,43.3671,43.3916,43.3671,43.3671,80434.0
2017-10-12 15:30:00,53.21,53.22,53.08,53.09,179684.0,43.3671,43.3753,43.2612,43.2693,179684.0
2017-10-12 15:35:00,53.09,53.12,53.08,53.09,70485.0,43.2693,43.2938,43.2612,43.2693,70485.0
2017-10-12 15:40:00,53.09,53.1,53.04,53.08,137116.0,43.2693,43.2775,43.2286,43.2612,137116.0
2017-10-12 15:45:00,53.08,53.09,53.05,53.06,144940.0,43.2612,43.2693,43.2367,43.2449,144940.0
2017-10-12 15:50:00,53.05,53.05,52.96,52.97,532578.0,43.2367,43.2367,43.1634,43.1715,532578.0
2017-10-12 15:55:00,52.97,53.05,52.96,53.0,608410.0,43.1715,43.2367,43.1634,43.196,608410.0
2017-10-13 09:30:00,53.38,53.38,52.96,52.99,228005.0,43.5057,43.5057,43.1634,43.1878,228005.0
2017-10-13 09:35:00,52.99,53.01,52.96,52.99,82314.0,43.1878,43.2041,43.1634,43.1878,82314.0
2017-10-13 09:40:00,53.0,53.02,52.96,52.99,111003.0,43.196,43.2123,43.1634,43.1878,111003.0
2017-10-13 09:45:00,53.0,53.05,52.99,53.05,91841.0,43.196,43.2367,43.1878,43.2367,91841.0
2017-10-13 09:50:00,53.05,53.06,53.0,53.02,76538.0,43.2367,43.2449,43.196,43.2123,76538.0
2017-10-13 09:55:00,53.02,53.02,52.98,53.01,88532.0,43.2123,43.2123,43.1797,43.2041,88532.0
2017-10-13 10:00:00,53.02,53.11,53.0,53.11,71478.0,43.2123,43.2856,43.196,43.2856,71478.0
2017-10-13 10:05:00,53.11,53.11,53.07,53.09,35377.0,43.2856,43.2856,43.253,43.2693,35377.0
2017-10-13 10:10:00,53.09,53.16,53.09,53.16,146402.0,43.2693,43.3264,43.2693,43.3264,146402.0
2017-10-13 10:15:00,53.15,53.26,53.15,53.22,76951.0,43.3182,43.4079,43.3182,43.3753,76951.0
2017-10-13 10:20:00,53.23,53.25,53.2,53.2,59906.0,43.3834,43.3997,43.359,43.359,59906.0
2017-10-13 10:25:00,53.2,53.24,53.18,53.19,53106.0,43.359,43.3916,43.3427,43.3508,53106.0
2017-10-13 10:30:00,53.2,53.21,53.16,53.16,84708.0,43.359,43.3671,43.3264,43.3264,84708.0
2017-10-13 10:35:00,53.16,53.17,53.1,53.12,96581.0,43.3264,43.3345,43.2775,43.2938,96581.0
2017-10-13 10:40:00,53.12,53.15,53.11,53.13,35196.0,43.2938,43.3182,43.2856,43.3019,35196.0
2017-10-13 10:45:00,53.13,53.17,53.11,53.13,23835.0,43.3019,43.3345,43.2856,43.3019,23835.0
2017-10-13 10:50:00,53.13,53.16,53.09,53.16,27486.0,43.3019,43.3264,43.2693,43.3264,27486.0
2017-10-13 10:55:00,53.16,53.17,53.12,53.16,31418.0,43.3264,43.3345,43.2938,43.3264,31418.0
2017-10-13 11:00:00,53.16,53.28,53.16,53.27,39975.0,43.3264,43.4242,43.3264,43.416,39975.0
2017-10-13 11:05:00,53.26,53.27,53.24,53.24,50387.0,43.4079,43.416,43.3916,43.3916,50387.0
2017-10-13 11:10:00,53.23,53.24,53.21,53.22,24278.0,43.3834,43.3916,43.3671,43.3753,24278.0
2017-10-13 11:15:00,53.22,53.22,53.16,53.17,37522.0,43.3753,43.3753,43.3264,43.3345,37522.0
2017-10-13 11:20:00,53.16,53.18,53.13,53.14,39231.0,43.3264,43.3427,43.3019,43.3101,39231.0
2017-10-13 11:25:00,53.14,53.14,53.11,53.13,26225.0,43.3101,43.3101,43.2856,43.3019,26225.0
2017-10-13 11:30:00,53.12,53.13,53.06,53.07,36543.0,43.2938,43.3019,43.2449,43.253,36543.0
2017-10-13 11:35:00,53.07,53.1,53.05,53.09,44208.0,43.253,43.2775,43.2367,43.2693,44208.0
2017-10-13 11:40:00,53.08,53.1,53.08,53.1,27519.0,43.2612,43.2775,43.2612,43.2775,27519.0
2017-10-13 11:45:00,53.1,53.1,53.06,53.07,29041.0,43.2775,43.2775,43.2449,43.253,29041.0
2017-10-13 11:50:00,53.08,53.09,53.07,53.09,27589.0,43.2612,43.2693,43.253,43.2693,27589.0
2017-10-13 11:55:00,53.08,53.1,53.08,53.09,22251.0,43.2612,43.2775,43.2612,43.2693,22251.0
2017-10-13 12:00:00,53.09,53.13,53.08,53.12,35944.0,43.2693,43.3019,43.2612,43.2938,35944.0
2017-10-13 12:05:00,53.12,53.12,53.09,53.09,10165.0,43.2938,43.2938,43.2693,43.2693,10165.0
2017-10-13 12:10:00,53.09,53.1,53.01,53.02,34039.0,43.2693,43.2775,43.2041,43.2123,34039.0
2017-10-13 12:15:00,53.02,53.07,53.02,53.06,23330.0,43.2123,43.253,43.2123,43.2449,23330.0
2017-10-13 12:20:00,53.05,53.07,53.04,53.07,24371.0,43.2367,43.253,43.2286,43.253,24371.0
2017-10-13 12:25:00,53.08,53.09,53.04,53.05,19002.0,43.2612,43.2693,43.2286,43.2367,19002.0
2017-10-13 12:30:00,53.04,53.06,53.01,53.05,56215.0,43.2286,43.2449,43.2041,43.2367,56215.0
2017-10-13 12:35:00,53.05,53.06,52.93,52.96,318390.0,43.2367,43.2449,43.1389,43.1634,318390.0
2017-10-13 12:40:00,52.96,53.02,52.95,53.02,46299.0,43.1634,43.2123,43.1552,43.2123,46299.0
2017-10-13 12:45:00,53.02,53.02,52.96,52.96,91885.0,43.2123,43.2123,43.1634,43.1634,91885.0
2017-10-13 12:50:00,52.97,52.98,52.93,52.97,56240.0,43.1715,43.1797,43.1389,43.1715,56240.0
2017-10-13 12:55:00,52.98,52.98,52.95,52.97,59012.0,43.1797,43.1797,43.1552,43.1715,59012.0
2017-10-13 13:00:00,52.97,52.97,52.96,52.97,25779.0,43.1715,43.1715,43.1634,43.1715,25779.0
2017-10-13 13:05:00,52.97,52.97,52.95,52.97,39687.0,43.1715,43.1715,43.1552,43.1715,39687.0
2017-10-13 13:10:00,52.97,52.98,52.96,52.97,27774.0,43.1715,43.1797,43.1634,43.1715,27774.0
2017-10-13 13:15:00,52.97,52.97,52.96,52.97,39659.0,43.1715,43.1715,43.1634,43.1715,39659.0
2017-10-13 13:20:00,52.97,52.97,52.93,52.94,71523.0,43.1715,43.1715,43.1389,43.1471,71523.0
2017-10-13 13:25:00,52.94,52.94,52.92,52.93,44274.0,43.1471,43.1471,43.1308,43.1389,44274.0
2017-10-13 13:30:00,52.94,52.94,52.92,52.92,16943.0,43.1471,43.1471,43.1308,43.1308,16943.0
2017-10-13 13:35:00,52.92,52.92,52.9,52.91,57488.0,43.1308,43.1308,43.1145,43.1226,57488.0
2017-10-13 13:40:00,52.92,52.92,52.9,52.9,81881.0,43.1308,43.1308,43.1145,43.1145,81881.0
2017-10-13 13:45:00,52.9,52.91,52.89,52.9,36086.0,43.1145,43.1226,43.1063,43.1145,36086.0
2017-10-13 13:50:00,52.9,52.9,52.88,52.89,16465.0,43.1145,43.1145,43.0982,43.1063,16465.0
2017-10-13 13:55:00,52.88,52.88,52.85,52.87,39145.0,43.0982,43.0982,43.0737,43.09,39145.0
2017-10-13 14:00:00,52.87,52.9,52.86,52.9,55404.0,43.09,43.1145,43.0819,43.1145,55404.0
2017-10-13 14:05:00,52.89,52.91,52.88,52.9,51173.0,43.1063,43.1226,43.0982,43.1145,51173.0
2017-10-13 14:10:00,52.91,52.91,52.86,52.9,42797.0,43.1226,43.1226,43.0819,43.1145,42797.0
2017-10-13 14:15:00,52.9,52.9,52.86,52.87,43167.0,43.1145,43.1145,43.0819,43.09,43167.0
2017-10-13 14:20:00,52.86,52.87,52.85,52.87,17840.0,43.0819,43.09,43.0737,43.09,17840.0
2017-10-13 14:25:00,52.88,52.88,52.87,52.87,16902.0,43.0982,43.0982,43.09,43.09,16902.0
2017-10-13 14:30:00,52.87,52.88,52.87,52.88,25173.0,43.09,43.0982,43.09,43.0982,25173.0
2017-10-13 14:35:00,52.87,52.88,52.87,52.87,18167.0,43.09,43.0982,43.09,43.09,18167.0
2017-10-13 14:40:00,52.88,52.88,52.87,52.88,22083.0,43.0982,43.0982,43.09,43.0982,22083.0
2017-10-13 14:45:00,52.88,52.89,52.87,52.87,58557.0,43.0982,43.1063,43.09,43.09,58557.0
2017-10-13 14:50:00,52.87,52.88,52.84,52.84,59404.0,43.09,43.0982,43.0656,43.0656,59404.0
2017-10-13 14:55:00,52.84,52.84,52.82,52.83,24855.0,43.0656,43.0656,43.0493,43.0574,24855.0
2017-10-13 15:00:00,52.82,52.86,52.82,52.85,65359.0,43.0493,43.0819,43.0493,43.0737,65359.0
2017-10-13 15:05:00,52.86,52.86,52.84,52.84,68120.0,43.0819,43.0819,43.0656,43.0656,68120.0
2017-10-13 15:10:00,52.85,52.85,52.82,52.83,63053.0,43.0737,43.0737,43.0493,43.0574,63053.0
2017-10-13 15:15:00,52.82,52.83,52.81,52.81,58655.0,43.0493,43.0574,43.0411,43.0411,58655.0
2017-10-13 15:20:00,52.82,52.85,52.8,52.85,145665.0,43.0493,43.0737,43.033,43.0737,145665.0
2017-10-13 15:25:00,52.85,52.87,52.84,52.85,41130.0,43.0737,43.09,43.0656,43.0737,41130.0
2017-10-13 15:30:00,52.86,52.86,52.85,52.85,29051.0,43.0819,43.0819,43.0737,43.0737,29051.0
2017-10-13 15:35:00,52.86,52.89,52.85,52.87,88829.0,43.0819,43.1063,43.0737,43.09,88829.0
2017-10-13 15:40:00,52.87,52.88,52.83,52.85,86476.0,43.09,43.0982,43.0574,43.0737,86476.0
2017-10-13 15:45:00,52.84,52.85,52.8,52.81,115088.0,43.0656,43.0737,43.033,43.0411,115088.0
2017-10-13 15:50:00,52.82,52.88,52.74,52.75,332833.0,43.0493,43.0982,42.9841,42.9922,332833.0
2017-10-13 15:55:00,52.75,52.82,52.74,52.82,396924.0,42.9922,43.0493,42.9841,43.0493,396924.0
2017-10-16 09:30:00,52.86,53.0,52.64,52.77,189649.0,43.0819,43.196,42.9026,43.0085,189649.0
2017-10-16 09:35:00,52.77,52.81,52.59,52.62,97813.0,43.0085,43.0411,42.8618,42.8863,97813.0
2017-10-16 09:40:00,52.62,52.85,52.62,52.75,83027.0,42.8863,43.0737,42.8863,42.9922,83027.0
2017-10-16 09:45:00,52.75,52.85,52.74,52.84,89837.0,42.9922,43.0737,42.9841,43.0656,89837.0
2017-10-16 09:50:00,52.83,52.85,52.74,52.75,53814.0,43.0574,43.0737,42.9841,42.9922,53814.0
2017-10-16 09:55:00,52.74,52.8,52.72,52.73,30236.0,42.9841,43.033,42.9678,42.9759,30236.0
2017-10-16 10:00:00,52.73,52.81,52.73,52.8,33722.0,42.9759,43.0411,42.9759,43.033,33722.0
2017-10-16 10:05:00,52.8,52.82,52.74,52.75,61133.0,43.033,43.0493,42.9841,42.9922,61133.0
2017-10-16 10:10:00,52.74,52.78,52.73,52.76,47098.0,42.9841,43.0167,42.9759,43.0004,47098.0
2017-10-16 10:15:00,52.76,52.78,52.73,52.75,55855.0,43.0004,43.0167,42.9759,42.9922,55855.0
2017-10-16 10:20:00,52.74,52.74,52.68,52.71,41675.0,42.9841,42.9841,42.9352,42.9596,41675.0
2017-10-16 10:25:00,52.71,52.74,52.69,52.73,30403.0,42.9596,42.9841,42.9433,42.9759,30403.0
2017-10-16 10:30:00,52.73,52.73,52.58,52.59,81529.0,42.9759,42.9759,42.8537,42.8618,81529.0
2017-10-16 10:35:00,52.59,52.61,52.54,52.57,74367.0,42.8618,42.8781,42.8211,42.8455,74367.0
2017-10-16 10:40:00,52.57,52.59,52.56,52.57,26208.0,42.8455,42.8618,42.8374,42.8455,26208.0
2017-10-16 10:45:00,52.57,52.61,52.56,52.6,32242.0,42.8455,42.8781,42.8374,42.87,32242.0
2017-10-16 10:50:00,52.61,52.62,52.58,52.6,33707.0,42.8781,42.8863,42.8537,42.87,33707.0
2017-10-16 10:55:00,52.59,52.6,52.56,52.6,55890.0,42.8618,42.87,42.8374,42.87,55890.0
2017-10-16 11:00:00,52.59,52.61,52.58,52.6,30389.0,42.8618,42.8781,42.8537,42.87,30389.0
2017-10-16 11:05:00,52.6,52.62,52.58,52.62,25100.0,42.87,42.8863,42.8537,42.8863,25100.0
2017-10-16 11:10:00,52.61,52.64,52.61,52.63,55938.0,42.8781,42.9026,42.8781,42.8944,55938.0
2017-10-16 11:15:00,52.63,52.64,52.59,52.62,43395.0,42.8944,42.9026,42.8618,42.8863,43395.0
2017-10-16 11:20:00,52.61,52.63,52.61,52.63,37536.0,42.8781,42.8944,42.8781,42.8944,37536.0
2017-10-16 11:25:00,52.63,52.63,52.59,52.59,37256.0,42.8944,42.8944,42.8618,42.8618,37256.0
2017-10-16 11:30:00,52.59,52.6,52.57,52.58,17597.0,42.8618,42.87,42.8455,42.8537,17597.0
2017-10-16 11:35:00,52.57,52.58,52.52,52.53,41793.0,42.8455,42.8537,42.8048,42.8129,41793.0
2017-10-16 11:40:00,52.53,52.53,52.52,52.52,21249.0,42.8129,42.8129,42.8048,42.8048,21249.0
2017-10-16 11:45:00,52.52,52.54,52.52,52.54,23259.0,42.8048,42.8211,42.8048,42.8211,23259.0
2017-10-16 11:50:00,52.54,52.54,52.47,52.48,77817.0,42.8211,42.8211,42.764,42.7722,77817.0
2017-10-16 11:55:00,52.48,52.51,52.44,52.5,55240.0,42.7722,42.7966,42.7396,42.7885,55240.0
2017-10-16 12:00:00,52.5,52.53,52.48,52.5,32576.0,42.7885,42.8129,42.7722,42.7885,32576.0
2017-10-16 12:05:00,52.51,52.55,52.5,52.55,62656.0,42.7966,42.8292,42.7885,42.8292,62656.0
2017-10-16 12:10:00,52.55,52.56,52.54,52.55,16497.0,42.8292,42.8374,42.8211,42.8292,16497.0
2017-10-16 12:15:00,52.55,52.56,52.52,52.55,20027.0,42.8292,42.8374,42.8048,42.8292,20027.0
2017-10-16 12:20:00,52.55,52.59,52.53,52.58,22934.0,42.8292,42.8618,42.8129,42.8537,22934.0
2017-10-16 12:25:00,52.59,52.59,52.55,52.57,29677.0,42.8618,42.8618,42.8292,42.8455,29677.0
2017-10-16 12:30:00,52.58,52.58,52.55,52.55,54923.0,42.8537,42.8537,42.8292,42.8292,54923.0
2017-10-16 12:35:00,52.55,52.56,52.53,52.54,18822.0,42.8292,42.8374,42.8129,42.8211,18822.0
2017-10-16 12:40:00,52.54,52.59,52.53,52.54,70394.0,42.8211,42.8618,42.8129,42.8211,70394.0
2017-10-16 12:45:00,52.54,52.55,52.5,52.52,28988.0,42.8211,42.8292,42.7885,42.8048,28988.0
2017-10-16 12:50:00,52.51,52.53,52.5,52.52,24294.0,42.7966,42.8129,42.7885,42.8048,24294.0
2017-10-16 12:55:00,52.52,52.53,52.51,52.52,21762.0,42.8048,42.8129,42.7966,42.8048,21762.0
2017-10-16 13:00:00,52.52,52.52,52.46,52.49,90743.0,42.8048,42.8048,42.7559,42.7803,90743.0
2017-10-16 13:05:00,52.5,52.5,52.47,52.47,46753.0,42.7885,42.7885,42.764,42.764,46753.0
2017-10-16 13:10:00,52.47,52.52,52.47,52.52,32976.0,42.764,42.8048,42.764,42.8048,32976.0
2017-10-16 13:15:00,52.52,52.53,52.5,52.52,41688.0,42.8048,42.8129,42.7885,42.8048,41688.0
2017-10-16 13:20:00,52.53,52.53,52.5,52.5,21468.0,42.8129,42.8129,42.7885,42.7885,21468.0
2017-10-16 13:25:00,52.49,52.5,52.49,52.5,20362.0,42.7803,42.7885,42.7803,42.7885,20362.0
2017-10-16 13:30:00,52.5,52.55,52.49,52.51,44902.0,42.7885,42.8292,42.7803,42.7966,44902.0
2017-10-16 13:35:00,52.52,52.52,52.5,52.52,26590.0,42.8048,42.8048,42.7885,42.8048,26590.0
2017-10-16 13:40:00,52.52,52.52,52.5,52.51,24391.0,42.8048,42.8048,42.7885,42.7966,24391.0
2017-10-16 13:45:00,52.51,52.51,52.48,52.5,53561.0,42.7966,42.7966,42.7722,42.7885,53561.0
2017-10-16 13:50:00,52.5,52.51,52.49,52.5,24319.0,42.7885,42.7966,42.7803,42.7885,24319.0
2017-10-16 13:55:00,52.5,52.5,52.47,52.49,27226.0,42.7885,42.7885,42.764,42.7803,27226.0
2017-10-16 14:00:00,52.49,52.49,52.47,52.48,55754.0,42.7803,42.7803,42.764,42.7722,55754.0
2017-10-16 14:05:00,52.48,52.5,52.48,52.48,30932.0,42.7722,42.7885,42.7722,42.7722,30932.0
2017-10-16 14:10:00,52.48,52.51,52.48,52.5,31031.0,42.7722,42.7966,42.7722,42.7885,31031.0
2017-10-16 14:15:00,52.5,52.51,52.48,52.48,38991.0,42.7885,42.7966,42.7722,42.7722,38991.0
2017-10-16 14:20:00,52.49,52.53,52.49,52.53,24248.0,42.7803,42.8129,42.7803,42.8129,24248.0
2017-10-16 14:25:00,52.52,52.54,52.52,52.53,36813.0,42.8048,42.8211,42.8048,42.8129,36813.0
2017-10-16 14:30:00,52.53,52.53,52.5,52.53,68616.0,42.8129,42.8129,42.7885,42.8129,68616.0
2017-10-16 14:35:00,52.52,52.57,52.52,52.57,85066.0,42.8048,42.8455,42.8048,42.8455,85066.0
2017-10-16 14:40:00,52.57,52.58,52.55,52.56,85139.0,42.8455,42.8537,42.8292,42.8374,85139.0
2017-10-16 14:45:00,52.55,52.56,52.53,52.54,107838.0,42.8292,42.8374,42.8129,42.8211,107838.0
2017-10-16 14:50:00,52.53,52.54,52.51,52.52,65508.0,42.8129,42.8211,42.7966,42.8048,65508.0
2017-10-16 14:55:00,52.51,52.52,52.49,52.5,46531.0,42.7966,42.8048,42.7803,42.7885,46531.0
2017-10-16 15:00:00,52.5,52.5,52.48,52.5,60972.0,42.7885,42.7885,42.7722,42.7885,60972.0
2017-10-16 15:05:00,52.5,52.51,52.47,52.48,94438.0,42.7885,42.7966,42.764,42.7722,94438.0
2017-10-16 15:10:00,52.47,52.48,52.45,52.47,90388.0,42.764,42.7722,42.7477,42.764,90388.0
2017-10-16 15:15:00,52.47,52.49,52.46,52.49,65484.0,42.764,42.7803,42.7559,42.7803,65484.0
2017-10-16 15:20:00,52.49,52.49,52.46,52.47,104138.0,42.7803,42.7803,42.7559,42.764,104138.0
2017-10-16 15:25:00,52.47,52.47,52.44,52.46,95262.0,42.764,42.764,42.7396,42.7559,95262.0
2017-10-16 15:30:00,52.45,52.46,52.4,52.42,176324.0,42.7477,42.7559,42.707,42.7233,176324.0
2017-10-16 15:35:00,52.43,52.43,52.36,52.38,115108.0,42.7314,42.7314,42.6744,42.6907,115108.0
2017-10-16 15:40:00,52.38,52.4,52.37,52.39,124489.0,42.6907,42.707,42.6825,42.6988,124489.0
2017-10-16 15:45:00,52.39,52.4,52.31,52.34,258043.0,42.6988,42.707,42.6336,42.6581,258043.0
2017-10-16 15:50:00,52.34,52.37,52.33,52.35,242330.0,42.6581,42.6825,42.6499,42.6662,242330.0
2017-10-16 15:55:00,52.35,52.39,52.33,52.38,347525.0,42.6662,42.6988,42.6499,42.6907,347525.0
2017-10-17 09:30:00,52.29,52.36,52.01,52.05,309717.0,42.6173,42.6744,42.3891,42.4217,309717.0
2017-10-17 09:35:00,52.04,52.04,51.85,51.95,198161.0,42.4136,42.4136,42.2587,42.3402,198161.0
2017-10-17 09:40:00,51.96,52.03,51.95,51.99,233429.0,42.3484,42.4054,42.3402,42.3728,233429.0
2017-10-17 09:45:00,51.98,52.04,51.96,52.0,151703.0,42.3647,42.4136,42.3484,42.381,151703.0
2017-10-17 09:50:00,52.0,52.04,51.93,52.04,127752.0,42.381,42.4136,42.3239,42.4136,127752.0
2017-10-17 09:55:00,52.04,52.1,52.0,52.02,85670.0,42.4136,42.4625,42.381,42.3973,85670.0
2017-10-17 10:00:00,52.02,52.06,52.0,52.05,41940.0,42.3973,42.4299,42.381,42.4217,41940.0
2017-10-17 10:05:00,52.05,52.06,52.0,52.03,41756.0,42.4217,42.4299,42.381,42.4054,41756.0
2017-10-17 10:10:00,52.02,52.03,51.99,52.01,55038.0,42.3973,42.4054,42.3728,42.3891,55038.0
2017-10-17 10:15:00,52.01,52.11,52.01,52.1,117823.0,42.3891,42.4706,42.3891,42.4625,117823.0
2017-10-17 10:20:00,52.09,52.2,52.06,52.14,100543.0,42.4543,42.544,42.4299,42.4951,100543.0
2017-10-17 10:25:00,52.14,52.15,52.04,52.07,72757.0,42.4951,42.5032,42.4136,42.438,72757.0
2017-10-17 10:30:00,52.07,52.07,52.04,52.05,27912.0,42.438,42.438,42.4136,42.4217,27912.0
2017-10-17 10:35:00,52.05,52.07,52.05,52.05,21808.0,42.4217,42.438,42.4217,42.4217,21808.0
2017-10-17 10:40:00,52.05,52.1,52.04,52.06,76053.0,42.4217,42.4625,42.4136,42.4299,76053.0
2017-10-17 10:45:00,52.05,52.11,52.05,52.09,61508.0,42.4217,42.4706,42.4217,42.4543,61508.0
2017-10-17 10:50:00,52.09,52.09,52.05,52.06,39582.0,42.4543,42.4543,42.4217,42.4299,39582.0
2017-10-17 10:55:00,52.06,52.11,52.04,52.09,106028.0,42.4299,42.4706,42.4136,42.4543,106028.0
2017-10-17 11:00:00,52.09,52.12,52.07,52.1,40139.0,42.4543,42.4788,42.438,42.4625,40139.0
2017-10-17 11:05:00,52.1,52.12,52.08,52.09,102731.0,42.4625,42.4788,42.4462,42.4543,102731.0
2017-10-17 11:10:00,52.1,52.11,52.08,52.1,38064.0,42.4625,42.4706,42.4462,42.4625,38064.0
2017-10-17 11:15:00,52.1,52.1,52.05,52.05,40058.0,42.4625,42.4625,42.4217,42.4217,40058.0
2017-10-17 11:20:00,52.06,52.08,52.04,52.07,70555.0,42.4299,42.4462,42.4136,42.438,70555.0
2017-10-17 11:25:00,52.06,52.07,52.04,52.06,57150.0,42.4299,42.438,42.4136,42.4299,57150.0
2017-10-17 11:30:00,52.05,52.09,52.03,52.04,87197.0,42.4217,42.4543,42.4054,42.4136,87197.0
2017-10-17 11:35:00,52.05,52.07,52.04,52.06,34600.0,42.4217,42.438,42.4136,42.4299,34600.0
2017-10-17 11:40:00,52.06,52.1,52.06,52.08,90133.0,42.4299,42.4625,42.4299,42.4462,90133.0
2017-10-17 11:45:00,52.08,52.11,52.07,52.07,67371.0,42.4462,42.4706,42.438,42.438,67371.0
2017-10-17 11:50:00,52.08,52.08,52.05,52.06,35173.0,42.4462,42.4462,42.4217,42.4299,35173.0
2017-10-17 11:55:00,52.06,52.07,52.01,52.03,58370.0,42.4299,42.438,42.3891,42.4054,58370.0
2017-10-17 12:00:00,52.04,52.05,52.03,52.05,17419.0,42.4136,42.4217,42.4054,42.4217,17419.0
2017-10-17 12:05:00,52.05,52.07,52.04,52.07,53853.0,42.4217,42.438,42.4136,42.438,53853.0
2017-10-17 12:10:00,52.07,52.07,52.04,52.05,43522.0,42.438,42.438,42.4136,42.4217,43522.0
2017-10-17 12:15:00,52.05,52.06,52.03,52.04,98679.0,42.4217,42.4299,42.4054,42.4136,98679.0
2017-10-17 12:20:00,52.05,52.06,52.04,52.05,48693.0,42.4217,42.4299,42.4136,42.4217,48693.0
2017-10-17 12:25:00,52.05,52.05,52.04,52.05,30969.0,42.4217,42.4217,42.4136,42.4217,30969.0
2017-10-17 12:30:00,52.05,52.05,52.02,52.02,34673.0,42.4217,42.4217,42.3973,42.3973,34673.0
2017-10-17 12:35:00,52.03,52.03,51.99,52.0,56639.0,42.4054,42.4054,42.3728,42.381,56639.0
2017-10-17 12:40:00,52.0,52.01,52.0,52.01,33515.0,42.381,42.3891,42.381,42.3891,33515.0
2017-10-17 12:45:00,52.01,52.01,51.99,52.0,25369.0,42.3891,42.3891,42.3728,42.381,25369.0
2017-10-17 12:50:00,51.99,52.01,51.99,52.01,39563.0,42.3728,42.3891,42.3728,42.3891,39563.0
2017-10-17 12:55:00,52.01,52.01,51.99,52.0,45861.0,42.3891,42.3891,42.3728,42.381,45861.0
2017-10-17 13:00:00,52.0,52.01,51.98,51.98,72425.0,42.381,42.3891,42.3647,42.3647,72425.0
2017-10-17 13:05:00,51.98,51.99,51.96,51.96,43612.0,42.3647,42.3728,42.3484,42.3484,43612.0
2017-10-17 13:10:00,51.97,51.98,51.94,51.98,42565.0,42.3565,42.3647,42.3321,42.3647,42565.0
2017-10-17 13:15:00,51.98,52.01,51.97,52.01,33522.0,42.3647,42.3891,42.3565,42.3891,33522.0
2017-10-17 13:20:00,52.01,52.04,51.99,52.04,140325.0,42.3891,42.4136,42.3728,42.4136,140325.0
2017-10-17 13:25:00,52.03,52.08,52.03,52.07,108177.0,42.4054,42.4462,42.4054,42.438,108177.0
2017-10-17 13:30:00,52.07,52.1,52.06,52.08,23220.0,42.438,42.4625,42.4299,42.4462,23220.0
2017-10-17 13:35:00,52.08,52.12,52.08,52.11,34377.0,42.4462,42.4788,42.4462,42.4706,34377.0
2017-10-17 13:40:00,52.11,52.12,52.09,52.1,48181.0,42.4706,42.4788,42.4543,42.4625,48181.0
2017-10-17 13:45:00,52.11,52.12,52.09,52.1,61092.0,42.4706,42.4788,42.4543,42.4625,61092.0
2017-10-17 13:50:00,52.1,52.11,52.1,52.11,12010.0,42.4625,42.4706,42.4625,42.4706,12010.0
2017-10-17 13:55:00,52.11,52.17,52.09,52.15,81987.0,42.4706,42.5195,42.4543,42.5032,81987.0
2017-10-17 14:00:00,52.15,52.19,52.14,52.17,26251.0,42.5032,42.5358,42.4951,42.5195,26251.0
2017-10-17 14:05:00,52.17,52.21,52.17,52.2,33771.0,42.5195,42.5521,42.5195,42.544,33771.0
2017-10-17 14:10:00,52.21,52.23,52.18,52.23,36549.0,42.5521,42.5684,42.5277,42.5684,36549.0
2017-10-17 14:15:00,52.23,52.28,52.22,52.28,76847.0,42.5684,42.6092,42.5603,42.6092,76847.0
2017-10-17 14:20:00,52.28,52.28,52.22,52.23,71806.0,42.6092,42.6092,42.5603,42.5684,71806.0
2017-10-17 14:25:00,52.23,52.27,52.22,52.26,32668.0,42.5684,42.601,42.5603,42.5929,32668.0
2017-10-17 14:30:00,52.27,52.29,52.26,52.26,47149.0,42.601,42.6173,42.5929,42.5929,47149.0
2017-10-17 14:35:00,52.27,52.28,52.25,52.26,40048.0,42.601,42.6092,42.5847,42.5929,40048.0
2017-10-17 14:40:00,52.26,52.26,52.24,52.25,40569.0,42.5929,42.5929,42.5766,42.5847,40569.0
2017-10-17 14:45:00,52.25,52.26,52.24,52.25,57189.0,42.5847,42.5929,42.5766,42.5847,57189.0
2017-10-17 14:50:00,52.25,52.29,52.24,52.28,45469.0,42.5847,42.6173,42.5766,42.6092,45469.0
2017-10-17 14:55:00,52.29,52.29,52.24,52.27,61635.0,42.6173,42.6173,42.5766,42.601,61635.0
2017-10-17 15:00:00,52.27,52.32,52.27,52.3,83455.0,42.601,42.6418,42.601,42.6255,83455.0
2017-10-17 15:05:00,52.3,52.34,52.29,52.33,46560.0,42.6255,42.6581,42.6173,42.6499,46560.0
2017-10-17 15:10:00,52.33,52.35,52.31,52.34,67697.0,42.6499,42.6662,42.6336,42.6581,67697.0
2017-10-17 15:15:00,52.34,52.36,52.33,52.35,61872.0,42.6581,42.6744,42.6499,42.6662,61872.0
2017-10-17 15:20:00,52.36,52.37,52.35,52.36,60771.0,42.6744,42.6825,42.6662,42.6744,60771.0
2017-10-17 15:25:00,52.36,52.38,52.36,52.38,53269.0,42.6744,42.6907,42.6744,42.6907,53269.0
2017-10-17 15:30:00,52.38,52.4,52.37,52.4,68343.0,42.6907,42.707,42.6825,42.707,68343.0
2017-10-17 15:35:00,52.39,52.42,52.39,52.41,84479.0,42.6988,42.7233,42.6988,42.7151,84479.0
2017-10-17 15:40:00,52.42,52.43,52.41,52.43,85847.0,42.7233,42.7314,42.7151,42.7314,85847.0
2017-10-17 15:45:00,52.42,52.43,52.37,52.37,154909.0,42.7233,42.7314,42.6825,42.6825,154909.0
2017-10-17 15:50:00,52.38,52.44,52.37,52.39,291946.0,42.6907,42.7396,42.6825,42.6988,291946.0
2017-10-17 15:55:00,52.39,52.42,52.36,52.41,438415.0,42.6988,42.7233,42.6744,42.7151,438415.0
2017-10-18 09:30:00,52.54,52.66,52.28,52.28,253652.0,42.8211,42.9189,42.6092,42.6092,253652.0
2017-10-18 09:35:00,52.28,52.36,52.27,52.34,121080.0,42.6092,42.6744,42.601,42.6581,121080.0
2017-10-18 09:40:00,52.34,52.35,52.08,52.11,72443.0,42.6581,42.6662,42.4462,42.4706,72443.0
2017-10-18 09:45:00,52.1,52.11,52.02,52.09,82416.0,42.4625,42.4706,42.3973,42.4543,82416.0
2017-10-18 09:50:00,52.08,52.16,52.05,52.14,52967.0,42.4462,42.5114,42.4217,42.4951,52967.0
2017-10-18 09:55:00,52.15,52.15,52.07,52.1,106225.0,42.5032,42.5032,42.438,42.4625,106225.0
2017-10-18 10:00:00,52.11,52.14,52.09,52.11,64327.0,42.4706,42.4951,42.4543,42.4706,64327.0
2017-10-18 10:05:00,52.12,52.13,52.07,52.07,75639.0,42.4788,42.4869,42.438,42.438,75639.0
2017-10-18 10:10:00,52.07,52.12,52.06,52.1,83661.0,42.438,42.4788,42.4299,42.4625,83661.0
2017-10-18 10:15:00,52.1,52.16,52.09,52.13,47337.0,42.4625,42.5114,42.4543,42.4869,47337.0
2017-10-18 10:20:00,52.13,52.16,52.1,52.14,56753.0,42.4869,42.5114,42.4625,42.4951,56753.0
2017-10-18 10:25:00,52.14,52.15,52.12,52.13,38791.0,42.4951,42.5032,42.4788,42.4869,38791.0
2017-10-18 10:30:00,52.13,52.14,52.09,52.1,53586.0,42.4869,42.4951,42.4543,42.4625,53586.0
2017-10-18 10:35:00,52.1,52.12,52.08,52.1,67584.0,42.4625,42.4788,42.4462,42.4625,67584.0
2017-10-18 10:40:00,52.1,52.13,52.09,52.13,40124.0,42.4625,42.4869,42.4543,42.4869,40124.0
2017-10-18 10:45:00,52.13,52.23,52.12,52.19,66321.0,42.4869,42.5684,42.4788,42.5358,66321.0
2017-10-18 10:50:00,52.19,52.2,52.18,52.19,33760.0,42.5358,42.544,42.5277,42.5358,33760.0
2017-10-18 10:55:00,52.19,52.25,52.17,52.24,81554.0,42.5358,42.5847,42.5195,42.5766,81554.0
2017-10-18 11:00:00,52.24,52.32,52.24,52.26,140871.0,42.5766,42.6418,42.5766,42.5929,140871.0
2017-10-18 11:05:00,52.27,52.3,52.24,52.24,85489.0,42.601,42.6255,42.5766,42.5766,85489.0
2017-10-18 11:10:00,52.24,52.31,52.23,52.27,57860.0,42.5766,42.6336,42.5684,42.601,57860.0
2017-10-18 11:15:00,52.27,52.31,52.27,52.29,94370.0,42.601,42.6336,42.601,42.6173,94370.0
2017-10-18 11:20:00,52.28,52.29,52.23,52.25,53299.0,42.6092,42.6173,42.5684,42.5847,53299.0
2017-10-18 11:25:00,52.24,52.3,52.24,52.28,63557.0,42.5766,42.6255,42.5766,42.6092,63557.0
2017-10-18 11:30:00,52.28,52.29,52.25,52.26,37262.0,42.6092,42.6173,42.5847,42.5929,37262.0
2017-10-18 11:35:00,52.27,52.28,52.25,52.27,33105.0,42.601,42.6092,42.5847,42.601,33105.0
2017-10-18 11:40:00,52.27,52.27,52.2,52.23,49728.0,42.601,42.601,42.544,42.5684,49728.0
2017-10-18 11:45:00,52.24,52.25,52.2,52.24,36065.0,42.5766,42.5847,42.544,42.5766,36065.0
2017-10-18 11:50:00,52.25,52.25,52.21,52.22,23185.0,42.5847,42.5847,42.5521,42.5603,23185.0
2017-10-18 11:55:00,52.23,52.24,52.17,52.18,43831.0,42.5684,42.5766,42.5195,42.5277,43831.0
2017-10-18 12:00:00,52.17,52.22,52.17,52.22,34712.0,42.5195,42.5603,42.5195,42.5603,34712.0
2017-10-18 12:05:00,52.21,52.28,52.21,52.28,26794.0,42.5521,42.6092,42.5521,42.6092,26794.0
2017-10-18 12:10:00,52.28,52.28,52.25,52.26,25887.0,42.6092,42.6092,42.5847,42.5929,25887.0
2017-10-18 12:15:00,52.26,52.26,52.21,52.22,35116.0,42.5929,42.5929,42.5521,42.5603,35116.0
2017-10-18 12:20:00,52.22,52.25,52.21,52.25,37128.0,42.5603,42.5847,42.5521,42.5847,37128.0
2017-10-18 12:25:00,52.25,52.28,52.24,52.27,49249.0,42.5847,42.6092,42.5766,42.601,49249.0
2017-10-18 12:30:00,52.27,52.27,52.24,52.26,29198.0,42.601,42.601,42.5766,42.5929,29198.0
2017-10-18 12:35:00,52.26,52.28,52.25,52.25,23712.0,42.5929,42.6092,42.5847,42.5847,23712.0
2017-10-18 12:40:00,52.26,52.27,52.25,52.26,32175.0,42.5929,42.601,42.5847,42.5929,32175.0
2017-10-18 12:45:00,52.26,52.32,52.25,52.32,44730.0,42.5929,42.6418,42.5847,42.6418,44730.0
2017-10-18 12:50:00,52.32,52.33,52.29,52.32,37604.0,42.6418,42.6499,42.6173,42.6418,37604.0
2017-10-18 12:55:00,52.32,52.32,52.27,52.3,38999.0,42.6418,42.6418,42.601,42.6255,38999.0
2017-10-18 13:00:00,52.3,52.31,52.28,52.28,26451.0,42.6255,42.6336,42.6092,42.6092,26451.0
2017-10-18 13:05:00,52.28,52.31,52.28,52.31,22329.0,42.6092,42.6336,42.6092,42.6336,22329.0
2017-10-18 13:10:00,52.3,52.32,52.3,52.32,22288.0,42.6255,42.6418,42.6255,42.6418,22288.0
2017-10-18 13:15:00,52.31,52.35,52.3,52.35,31087.0,42.6336,42.6662,42.6255,42.6662,31087.0
2017-10-18 13:20:00,52.35,52.36,52.34,52.36,27704.0,42.6662,42.6744,42.6581,42.6744,27704.0
2017-10-18 13:25:00,52.36,52.37,52.35,52.36,20860.0,42.6744,42.6825,42.6662,42.6744,20860.0
2017-10-18 13:30:00,52.36,52.38,52.35,52.38,24042.0,42.6744,42.6907,42.6662,42.6907,24042.0
2017-10-18 13:35:00,52.38,52.4,52.37,52.37,26036.0,42.6907,42.707,42.6825,42.6825,26036.0
2017-10-18 13:40:00,52.38,52.38,52.35,52.38,28924.0,42.6907,42.6907,42.6662,42.6907,28924.0
2017-10-18 13:45:00,52.38,52.39,52.36,52.38,29816.0,42.6907,42.6988,42.6744,42.6907,29816.0
2017-10-18 13:50:00,52.38,52.38,52.36,52.36,29878.0,42.6907,42.6907,42.6744,42.6744,29878.0
2017-10-18 13:55:00,52.37,52.37,52.34,52.34,38272.0,42.6825,42.6825,42.6581,42.6581,38272.0
2017-10-18 14:00:00,52.35,52.37,52.34,52.36,24389.0,42.6662,42.6825,42.6581,42.6744,24389.0
2017-10-18 14:05:00,52.36,52.39,52.34,52.38,110324.0,42.6744,42.6988,42.6581,42.6907,110324.0
2017-10-18 14:10:00,52.39,52.39,52.36,52.37,29763.0,42.6988,42.6988,42.6744,42.6825,29763.0
2017-10-18 14:15:00,52.37,52.39,52.34,52.34,48442.0,42.6825,42.6988,42.6581,42.6581,48442.0
2017-10-18 14:20:00,52.34,52.35,52.28,52.31,75758.0,42.6581,42.6662,42.6092,42.6336,75758.0
2017-10-18 14:25:00,52.32,52.33,52.29,52.29,38858.0,42.6418,42.6499,42.6173,42.6173,38858.0
2017-10-18 14:30:00,52.3,52.34,52.29,52.31,29519.0,42.6255,42.6581,42.6173,42.6336,29519.0
2017-10-18 14:35:00,52.32,52.34,52.31,52.32,40010.0,42.6418,42.6581,42.6336,42.6418,40010.0
2017-10-18 14:40:00,52.33,52.34,52.32,52.33,19767.0,42.6499,42.6581,42.6418,42.6499,19767.0
2017-10-18 14:45:00,52.33,52.34,52.31,52.33,66575.0,42.6499,42.6581,42.6336,42.6499,66575.0
2017-10-18 14:50:00,52.33,52.34,52.3,52.31,29224.0,42.6499,42.6581,42.6255,42.6336,29224.0
2017-10-18 14:55:00,52.32,52.32,52.31,52.31,37317.0,42.6418,42.6418,42.6336,42.6336,37317.0
2017-10-18 15:00:00,52.31,52.33,52.31,52.33,37244.0,42.6336,42.6499,42.6336,42.6499,37244.0
2017-10-18 15:05:00,52.32,52.34,52.31,52.31,39577.0,42.6418,42.6581,42.6336,42.6336,39577.0
2017-10-18 15:10:00,52.31,52.32,52.3,52.3,86963.0,42.6336,42.6418,42.6255,42.6255,86963.0
2017-10-18 15:15:00,52.3,52.31,52.3,52.31,27439.0,42.6255,42.6336,42.6255,42.6336,27439.0
2017-10-18 15:20:00,52.3,52.31,52.3,52.3,26222.0,42.6255,42.6336,42.6255,42.6255,26222.0
2017-10-18 15:25:00,52.3,52.32,52.3,52.32,28990.0,42.6255,42.6418,42.6255,42.6418,28990.0
2017-10-18 15:30:00,52.32,52.33,52.3,52.32,82904.0,42.6418,42.6499,42.6255,42.6418,82904.0
2017-10-18 15:35:00,52.32,52.34,52.29,52.3,115050.0,42.6418,42.6581,42.6173,42.6255,115050.0
2017-10-18 15:40:00,52.3,52.3,52.22,52.22,78064.0,42.6255,42.6255,42.5603,42.5603,78064.0
2017-10-18 15:45:00,52.22,52.27,52.22,52.25,129347.0,42.5603,42.601,42.5603,42.5847,129347.0
2017-10-18 15:50:00,52.25,52.25,52.21,52.21,92642.0,42.5847,42.5847,42.5521,42.5521,92642.0
2017-10-18 15:55:00,52.21,52.24,52.2,52.21,355739.0,42.5521,42.5766,42.544,42.5521,355739.0
2017-10-19 09:30:00,52.03,52.4,52.02,52.31,217011.0,42.4054,42.707,42.3973,42.6336,217011.0
2017-10-19 09:35:00,52.31,52.31,52.11,52.12,157020.0,42.6336,42.6336,42.4706,42.4788,157020.0
2017-10-19 09:40:00,52.12,52.14,52.06,52.13,58445.0,42.4788,42.4951,42.4299,42.4869,58445.0
2017-10-19 09:45:00,52.14,52.19,52.11,52.15,70684.0,42.4951,42.5358,42.4706,42.5032,70684.0
2017-10-19 09:50:00,52.15,52.2,52.09,52.15,126469.0,42.5032,42.544,42.4543,42.5032,126469.0
2017-10-19 09:55:00,52.16,52.18,52.03,52.08,66847.0,42.5114,42.5277,42.4054,42.4462,66847.0
2017-10-19 10:00:00,52.09,52.09,52.01,52.09,48445.0,42.4543,42.4543,42.3891,42.4543,48445.0
2017-10-19 10:05:00,52.09,52.12,52.06,52.06,50861.0,42.4543,42.4788,42.4299,42.4299,50861.0
2017-10-19 10:10:00,52.07,52.14,52.07,52.14,37388.0,42.438,42.4951,42.438,42.4951,37388.0
2017-10-19 10:15:00,52.13,52.15,52.1,52.12,49402.0,42.4869,42.5032,42.4625,42.4788,49402.0
2017-10-19 10:20:00,52.11,52.15,52.11,52.14,64285.0,42.4706,42.5032,42.4706,42.4951,64285.0
2017-10-19 10:25:00,52.14,52.16,52.11,52.14,70760.0,42.4951,42.5114,42.4706,42.4951,70760.0
2017-10-19 10:30:00,52.14,52.15,52.13,52.14,55758.0,42.4951,42.5032,42.4869,42.4951,55758.0
2017-10-19 10:35:00,52.14,52.17,52.1,52.14,49916.0,42.4951,42.5195,42.4625,42.4951,49916.0
2017-10-19 10:40:00,52.14,52.14,52.06,52.08,65771.0,42.4951,42.4951,42.4299,42.4462,65771.0
2017-10-19 10:45:00,52.07,52.1,52.07,52.09,37860.0,42.438,42.4625,42.438,42.4543,37860.0
2017-10-19 10:50:00,52.1,52.14,52.09,52.12,51662.0,42.4625,42.4951,42.4543,42.4788,51662.0
2017-10-19 10:55:00,52.13,52.14,52.09,52.09,22777.0,42.4869,42.4951,42.4543,42.4543,22777.0
2017-10-19 11:00:00,52.1,52.11,52.06,52.1,40314.0,42.4625,42.4706,42.4299,42.4625,40314.0
2017-10-19 11:05:00,52.1,52.11,52.08,52.09,16056.0,42.4625,42.4706,42.4462,42.4543,16056.0
2017-10-19 11:10:00,52.09,52.13,52.09,52.12,22582.0,42.4543,42.4869,42.4543,42.4788,22582.0
2017-10-19 11:15:00,52.12,52.13,52.11,52.12,25334.0,42.4788,42.4869,42.4706,42.4788,25334.0
2017-10-19 11:20:00,52.13,52.14,52.1,52.14,50912.0,42.4869,42.4951,42.4625,42.4951,50912.0
2017-10-19 11:25:00,52.14,52.18,52.12,52.18,159847.0,42.4951,42.5277,42.4788,42.5277,159847.0
2017-10-19 11:30:00,52.18,52.21,52.17,52.21,48336.0,42.5277,42.5521,42.5195,42.5521,48336.0
2017-10-19 11:35:00,52.21,52.21,52.15,52.16,38149.0,42.5521,42.5521,42.5032,42.5114,38149.0
2017-10-19 11:40:00,52.16,52.18,52.14,52.15,52523.0,42.5114,42.5277,42.4951,42.5032,52523.0
2017-10-19 11:45:00,52.15,52.15,52.13,52.14,25181.0,42.5032,42.5032,42.4869,42.4951,25181.0
2017-10-19 11:50:00,52.14,52.16,52.14,52.16,22343.0,42.4951,42.5114,42.4951,42.5114,22343.0
2017-10-19 11:55:00,52.15,52.17,52.09,52.11,52580.0,42.5032,42.5195,42.4543,42.4706,52580.0
2017-10-19 12:00:00,52.11,52.11,52.08,52.09,30702.0,42.4706,42.4706,42.4462,42.4543,30702.0
2017-10-19 12:05:00,52.09,52.1,52.06,52.08,21324.0,42.4543,42.4625,42.4299,42.4462,21324.0
2017-10-19 12:10:00,52.08,52.09,52.04,52.06,47659.0,42.4462,42.4543,42.4136,42.4299,47659.0
2017-10-19 12:15:00,52.06,52.08,52.05,52.07,21868.0,42.4299,42.4462,42.4217,42.438,21868.0
2017-10-19 12:20:00,52.07,52.07,52.05,52.05,21654.0,42.438,42.438,42.4217,42.4217,21654.0
2017-10-19 12:25:00,52.06,52.07,52.05,52.06,22336.0,42.4299,42.438,42.4217,42.4299,22336.0
2017-10-19 12:30:00,52.06,52.07,52.04,52.04,31596.0,42.4299,42.438,42.4136,42.4136,31596.0
2017-10-19 12:35:00,52.04,52.05,52.03,52.04,32905.0,42.4136,42.4217,42.4054,42.4136,32905.0
2017-10-19 12:40:00,52.04,52.05,52.02,52.03,35968.0,42.4136,42.4217,42.3973,42.4054,35968.0
2017-10-19 12:45:00,52.04,52.08,52.03,52.08,18291.0,42.4136,42.4462,42.4054,42.4462,18291.0
2017-10-19 12:50:00,52.09,52.12,52.08,52.09,15284.0,42.4543,42.4788,42.4462,42.4543,15284.0
2017-10-19 12:55:00,52.09,52.1,52.07,52.09,21969.0,42.4543,42.4625,42.438,42.4543,21969.0
2017-10-19 13:00:00,52.09,52.13,52.08,52.12,47931.0,42.4543,42.4869,42.4462,42.4788,47931.0
2017-10-19 13:05:00,52.13,52.14,52.11,52.12,31745.0,42.4869,42.4951,42.4706,42.4788,31745.0
2017-10-19 13:10:00,52.12,52.13,52.11,52.12,11130.0,42.4788,42.4869,42.4706,42.4788,11130.0
2017-10-19 13:15:00,52.12,52.13,52.09,52.1,37283.0,42.4788,42.4869,42.4543,42.4625,37283.0
2017-10-19 13:20:00,52.1,52.11,52.09,52.11,12253.0,42.4625,42.4706,42.4543,42.4706,12253.0
2017-10-19 13:25:00,52.11,52.14,52.1,52.13,35083.0,42.4706,42.4951,42.4625,42.4869,35083.0
2017-10-19 13:30:00,52.11,52.13,52.1,52.1,39416.0,42.4706,42.4869,42.4625,42.4625,39416.0
2017-10-19 13:35:00,52.1,52.14,52.09,52.13,42123.0,42.4625,42.4951,42.4543,42.4869,42123.0
2017-10-19 13:40:00,52.14,52.24,52.13,52.24,59324.0,42.4951,42.5766,42.4869,42.5766,59324.0
2017-10-19 13:45:00,52.24,52.24,52.17,52.17,100272.0,42.5766,42.5766,42.5195,42.5195,100272.0
2017-10-19 13:50:00,52.17,52.19,52.15,52.16,34861.0,42.5195,42.5358,42.5032,42.5114,34861.0
2017-10-19 13:55:00,52.16,52.17,52.14,52.14,34121.0,42.5114,42.5195,42.4951,42.4951,34121.0
2017-10-19 14:00:00,52.14,52.18,52.13,52.16,32799.0,42.4951,42.5277,42.4869,42.5114,32799.0
2017-10-19 14:05:00,52.16,52.2,52.16,52.2,43567.0,42.5114,42.544,42.5114,42.544,43567.0
2017-10-19 14:10:00,52.19,52.21,52.19,52.2,35979.0,42.5358,42.5521,42.5358,42.544,35979.0
2017-10-19 14:15:00,52.2,52.21,52.18,52.19,37241.0,42.544,42.5521,42.5277,42.5358,37241.0
2017-10-19 14:20:00,52.2,52.2,52.18,52.18,22967.0,42.544,42.544,42.5277,42.5277,22967.0
2017-10-19 14:25:00,52.18,52.19,52.17,52.17,29463.0,42.5277,42.5358,42.5195,42.5195,29463.0
2017-10-19 14:30:00,52.17,52.2,52.16,52.18,40738.0,42.5195,42.544,42.5114,42.5277,40738.0
2017-10-19 14:35:00,52.19,52.24,52.18,52.23,38600.0,42.5358,42.5766,42.5277,42.5684,38600.0
2017-10-19 14:40:00,52.23,52.25,52.22,52.22,36600.0,42.5684,42.5847,42.5603,42.5603,36600.0
2017-10-19 14:45:00,52.23,52.23,52.19,52.21,213947.0,42.5684,42.5684,42.5358,42.5521,213947.0
2017-10-19 14:50:00,52.21,52.24,52.2,52.23,134783.0,42.5521,42.5766,42.544,42.5684,134783.0
2017-10-19 14:55:00,52.23,52.34,52.23,52.33,152669.0,42.5684,42.6581,42.5684,42.6499,152669.0
2017-10-19 15:00:00,52.33,52.34,52.3,52.31,117678.0,42.6499,42.6581,42.6255,42.6336,117678.0
2017-10-19 15:05:00,52.31,52.31,52.25,52.27,47950.0,42.6336,42.6336,42.5847,42.601,47950.0
2017-10-19 15:10:00,52.27,52.34,52.25,52.34,61238.0,42.601,42.6581,42.5847,42.6581,61238.0
2017-10-19 15:15:00,52.33,52.34,52.3,52.34,66341.0,42.6499,42.6581,42.6255,42.6581,66341.0
2017-10-19 15:20:00,52.34,52.34,52.3,52.32,37363.0,42.6581,42.6581,42.6255,42.6418,37363.0
2017-10-19 15:25:00,52.32,52.33,52.29,52.3,98272.0,42.6418,42.6499,42.6173,42.6255,98272.0
2017-10-19 15:30:00,52.3,52.35,52.29,52.34,160757.0,42.6255,42.6662,42.6173,42.6581,160757.0
2017-10-19 15:35:00,52.35,52.39,52.31,52.31,87570.0,42.6662,42.6988,42.6336,42.6336,87570.0
2017-10-19 15:40:00,52.31,52.32,52.28,52.32,108850.0,42.6336,42.6418,42.6092,42.6418,108850.0
2017-10-19 15:45:00,52.32,52.36,52.31,52.34,90119.0,42.6418,42.6744,42.6336,42.6581,90119.0
2017-10-19 15:50:00,52.35,52.35,52.24,52.26,242065.0,42.6662,42.6662,42.5766,42.5929,242065.0
2017-10-19 15:55:00,52.27,52.32,52.26,52.3,389865.0,42.601,42.6418,42.5929,42.6255,389865.0
2017-10-20 09:30:00,52.49,52.59,52.25,52.3,430798.0,42.7803,42.8618,42.5847,42.6255,430798.0
2017-10-20 09:35:00,52.31,52.37,52.25,52.31,50924.0,42.6336,42.6825,42.5847,42.6336,50924.0
2017-10-20 09:40:00,52.32,52.34,52.18,52.31,59954.0,42.6418,42.6581,42.5277,42.6336,59954.0
2017-10-20 09:45:00,52.32,52.4,52.29,52.4,55901.0,42.6418,42.707,42.6173,42.707,55901.0
2017-10-20 09:50:00,52.39,52.47,52.39,52.46,69729.0,42.6988,42.764,42.6988,42.7559,69729.0
2017-10-20 09:55:00,52.46,52.46,52.37,52.37,92223.0,42.7559,42.7559,42.6825,42.6825,92223.0
2017-10-20 10:00:00,52.37,52.42,52.37,52.41,70541.0,42.6825,42.7233,42.6825,42.7151,70541.0
2017-10-20 10:05:00,52.4,52.46,52.39,52.43,40924.0,42.707,42.7559,42.6988,42.7314,40924.0
2017-10-20 10:10:00,52.43,52.43,52.4,52.43,24980.0,42.7314,42.7314,42.707,42.7314,24980.0
2017-10-20 10:15:00,52.43,52.5,52.4,52.48,194632.0,42.7314,42.7885,42.707,42.7722,194632.0
2017-10-20 10:20:00,52.48,52.51,52.37,52.41,156928.0,42.7722,42.7966,42.6825,42.7151,156928.0
2017-10-20 10:25:00,52.41,52.44,52.39,52.41,192047.0,42.7151,42.7396,42.6988,42.7151,192047.0
2017-10-20 10:30:00,52.41,52.42,52.4,52.41,52244.0,42.7151,42.7233,42.707,42.7151,52244.0
2017-10-20 10:35:00,52.41,52.41,52.39,52.4,102881.0,42.7151,42.7151,42.6988,42.707,102881.0
2017-10-20 10:40:00,52.39,52.4,52.34,52.34,51599.0,42.6988,42.707,42.6581,42.6581,51599.0
2017-10-20 10:45:00,52.35,52.36,52.23,52.24,130855.0,42.6662,42.6744,42.5684,42.5766,130855.0
2017-10-20 10:50:00,52.23,52.27,52.21,52.24,85451.0,42.5684,42.601,42.5521,42.5766,85451.0
2017-10-20 10:55:00,52.23,52.25,52.19,52.22,47479.0,42.5684,42.5847,42.5358,42.5603,47479.0
2017-10-20 11:00:00,52.22,52.28,52.22,52.28,61652.0,42.5603,42.6092,42.5603,42.6092,61652.0
2017-10-20 11:05:00,52.27,52.37,52.26,52.37,39447.0,42.601,42.6825,42.5929,42.6825,39447.0
2017-10-20 11:10:00,52.37,52.37,52.32,52.34,46191.0,42.6825,42.6825,42.6418,42.6581,46191.0
2017-10-20 11:15:00,52.34,52.36,52.33,52.35,35065.0,42.6581,42.6744,42.6499,42.6662,35065.0
2017-10-20 11:20:00,52.34,52.35,52.27,52.27,65336.0,42.6581,42.6662,42.601,42.601,65336.0
2017-10-20 11:25:00,52.28,52.3,52.26,52.28,29287.0,42.6092,42.6255,42.5929,42.6092,29287.0
2017-10-20 11:30:00,52.29,52.32,52.26,52.26,53554.0,42.6173,42.6418,42.5929,42.5929,53554.0
2017-10-20 11:35:00,52.27,52.31,52.26,52.31,109139.0,42.601,42.6336,42.5929,42.6336,109139.0
2017-10-20 11:40:00,52.31,52.31,52.28,52.3,54204.0,42.6336,42.6336,42.6092,42.6255,54204.0
2017-10-20 11:45:00,52.3,52.32,52.27,52.29,74194.0,42.6255,42.6418,42.601,42.6173,74194.0
2017-10-20 11:50:00,52.29,52.31,52.28,52.29,32673.0,42.6173,42.6336,42.6092,42.6173,32673.0
2017-10-20 11:55:00,52.3,52.31,52.29,52.3,27052.0,42.6255,42.6336,42.6173,42.6255,27052.0
2017-10-20 12:00:00,52.31,52.31,52.28,52.29,49462.0,42.6336,42.6336,42.6092,42.6173,49462.0
2017-10-20 12:05:00,52.29,52.3,52.24,52.25,46273.0,42.6173,42.6255,42.5766,42.5847,46273.0
2017-10-20 12:10:00,52.25,52.3,52.24,52.28,42110.0,42.5847,42.6255,42.5766,42.6092,42110.0
2017-10-20 12:15:00,52.27,52.28,52.21,52.23,51426.0,42.601,42.6092,42.5521,42.5684,51426.0
2017-10-20 12:20:00,52.23,52.25,52.2,52.23,34697.0,42.5684,42.5847,42.544,42.5684,34697.0
2017-10-20 12:25:00,52.24,52.26,52.21,52.24,61722.0,42.5766,42.5929,42.5521,42.5766,61722.0
2017-10-20 12:30:00,52.25,52.25,52.08,52.19,123317.0,42.5847,42.5847,42.4462,42.5358,123317.0
2017-10-20 12:35:00,52.18,52.19,52.12,52.14,33898.0,42.5277,42.5358,42.4788,42.4951,33898.0
2017-10-20 12:40:00,52.15,52.15,52.12,52.13,37327.0,42.5032,42.5032,42.4788,42.4869,37327.0
2017-10-20 12:45:00,52.13,52.14,52.1,52.12,60155.0,42.4869,42.4951,42.4625,42.4788,60155.0
2017-10-20 12:50:00,52.12,52.18,52.11,52.18,69459.0,42.4788,42.5277,42.4706,42.5277,69459.0
2017-10-20 12:55:00,52.17,52.2,52.16,52.19,44417.0,42.5195,42.544,42.5114,42.5358,44417.0
2017-10-20 13:00:00,52.19,52.27,52.18,52.27,59453.0,42.5358,42.601,42.5277,42.601,59453.0
2017-10-20 13:05:00,52.27,52.3,52.26,52.3,51313.0,42.601,42.6255,42.5929,42.6255,51313.0
2017-10-20 13:10:00,52.3,52.31,52.27,52.3,66349.0,42.6255,42.6336,42.601,42.6255,66349.0
2017-10-20 13:15:00,52.3,52.3,52.27,52.29,93852.0,42.6255,42.6255,42.601,42.6173,93852.0
2017-10-20 13:20:00,52.28,52.29,52.25,52.26,107954.0,42.6092,42.6173,42.5847,42.5929,107954.0
2017-10-20 13:25:00,52.26,52.26,52.23,52.23,60837.0,42.5929,42.5929,42.5684,42.5684,60837.0
2017-10-20 13:30:00,52.23,52.26,52.23,52.24,43858.0,42.5684,42.5929,42.5684,42.5766,43858.0
2017-10-20 13:35:00,52.24,52.25,52.22,52.22,85393.0,42.5766,42.5847,42.5603,42.5603,85393.0
2017-10-20 13:40:00,52.22,52.23,52.22,52.23,16119.0,42.5603,42.5684,42.5603,42.5684,16119.0
2017-10-20 13:45:00,52.23,52.23,52.21,52.22,34644.0,42.5684,42.5684,42.5521,42.5603,34644.0
2017-10-20 13:50:00,52.22,52.24,52.21,52.23,50295.0,42.5603,42.5766,42.5521,42.5684,50295.0
2017-10-20 13:55:00,52.23,52.26,52.22,52.25,70342.0,42.5684,42.5929,42.5603,42.5847,70342.0
2017-10-20 14:00:00,52.25,52.28,52.24,52.26,82466.0,42.5847,42.6092,42.5766,42.5929,82466.0
2017-10-20 14:05:00,52.25,52.26,52.23,52.23,76826.0,42.5847,42.5929,42.5684,42.5684,76826.0
2017-10-20 14:10:00,52.23,52.24,52.21,52.21,40980.0,42.5684,42.5766,42.5521,42.5521,40980.0
2017-10-20 14:15:00,52.21,52.23,52.18,52.18,56941.0,42.5521,42.5684,42.5277,42.5277,56941.0
2017-10-20 14:20:00,52.19,52.19,52.15,52.19,85924.0,42.5358,42.5358,42.5032,42.5358,85924.0
2017-10-20 14:25:00,52.19,52.2,52.18,52.19,172369.0,42.5358,42.544,42.5277,42.5358,172369.0
2017-10-20 14:30:00,52.18,52.2,52.14,52.15,70428.0,42.5277,42.544,42.4951,42.5032,70428.0
2017-10-20 14:35:00,52.15,52.15,52.12,52.13,55217.0,42.5032,42.5032,42.4788,42.4869,55217.0
2017-10-20 14:40:00,52.13,52.14,52.11,52.11,82818.0,42.4869,42.4951,42.4706,42.4706,82818.0
2017-10-20 14:45:00,52.12,52.12,52.11,52.12,49350.0,42.4788,42.4788,42.4706,42.4788,49350.0
2017-10-20 14:50:00,52.11,52.12,52.04,52.06,111654.0,42.4706,42.4788,42.4136,42.4299,111654.0
2017-10-20 14:55:00,52.05,52.05,52.02,52.02,71257.0,42.4217,42.4217,42.3973,42.3973,71257.0
2017-10-20 15:00:00,52.03,52.03,52.01,52.03,65925.0,42.4054,42.4054,42.3891,42.4054,65925.0
2017-10-20 15:05:00,52.02,52.07,52.02,52.05,103995.0,42.3973,42.438,42.3973,42.4217,103995.0
2017-10-20 15:10:00,52.05,52.09,52.05,52.07,56044.0,42.4217,42.4543,42.4217,42.438,56044.0
2017-10-20 15:15:00,52.06,52.07,52.03,52.03,85466.0,42.4299,42.438,42.4054,42.4054,85466.0
2017-10-20 15:20:00,52.04,52.05,52.03,52.04,72606.0,42.4136,42.4217,42.4054,42.4136,72606.0
2017-10-20 15:25:00,52.04,52.05,52.03,52.04,60564.0,42.4136,42.4217,42.4054,42.4136,60564.0
2017-10-20 15:30:00,52.04,52.06,52.03,52.04,122521.0,42.4136,42.4299,42.4054,42.4136,122521.0
2017-10-20 15:35:00,52.04,52.04,52.02,52.04,95352.0,42.4136,42.4136,42.3973,42.4136,95352.0
2017-10-20 15:40:00,52.03,52.04,52.0,52.0,151231.0,42.4054,42.4136,42.381,42.381,151231.0
2017-10-20 15:45:00,52.0,52.01,51.98,52.0,207590.0,42.381,42.3891,42.3647,42.381,207590.0
2017-10-20 15:50:00,52.0,52.03,51.96,51.98,353765.0,42.381,42.4054,42.3484,42.3647,353765.0
2017-10-20 15:55:00,51.98,52.02,51.94,52.02,643323.0,42.3647,42.3973,42.3321,42.3973,643323.0
2017-10-23 09:30:00,52.3,52.3,52.13,52.27,176232.0,42.6255,42.6255,42.4869,42.601,176232.0
2017-10-23 09:35:00,52.27,52.47,52.27,52.41,175910.0,42.601,42.764,42.601,42.7151,175910.0
2017-10-23 09:40:00,52.42,52.51,52.4,52.47,116957.0,42.7233,42.7966,42.707,42.764,116957.0
2017-10-23 09:45:00,52.47,52.67,52.47,52.67,186478.0,42.764,42.927,42.764,42.927,186478.0
2017-10-23 09:50:00,52.68,52.8,52.67,52.7,118521.0,42.9352,43.033,42.927,42.9515,118521.0
2017-10-23 09:55:00,52.7,52.71,52.61,52.71,52019.0,42.9515,42.9596,42.8781,42.9596,52019.0
2017-10-23 10:00:00,52.7,52.73,52.65,52.73,99603.0,42.9515,42.9759,42.9107,42.9759,99603.0
2017-10-23 10:05:00,52.73,52.74,52.65,52.69,92302.0,42.9759,42.9841,42.9107,42.9433,92302.0
2017-10-23 10:10:00,52.69,52.7,52.56,52.59,140162.0,42.9433,42.9515,42.8374,42.8618,140162.0
2017-10-23 10:15:00,52.59,52.63,52.56,52.61,57309.0,42.8618,42.8944,42.8374,42.8781,57309.0
2017-10-23 10:20:00,52.6,52.61,52.55,52.56,45044.0,42.87,42.8781,42.8292,42.8374,45044.0
2017-10-23 10:25:00,52.56,52.57,52.45,52.5,89237.0,42.8374,42.8455,42.7477,42.7885,89237.0
2017-10-23 10:30:00,52.5,52.55,52.49,52.51,55501.0,42.7885,42.8292,42.7803,42.7966,55501.0
2017-10-23 10:35:00,52.51,52.53,52.5,52.52,30065.0,42.7966,42.8129,42.7885,42.8048,30065.0
2017-10-23 10:40:00,52.52,52.59,52.48,52.59,94757.0,42.8048,42.8618,42.7722,42.8618,94757.0
2017-10-23 10:45:00,52.59,52.59,52.54,52.54,42051.0,42.8618,42.8618,42.8211,42.8211,42051.0
2017-10-23 10:50:00,52.55,52.65,52.54,52.65,60480.0,42.8292,42.9107,42.8211,42.9107,60480.0
2017-10-23 10:55:00,52.65,52.7,52.64,52.67,48177.0,42.9107,42.9515,42.9026,42.927,48177.0
2017-10-23 11:00:00,52.68,52.73,52.66,52.72,51124.0,42.9352,42.9759,42.9189,42.9678,51124.0
2017-10-23 11:05:00,52.72,52.77,52.72,52.77,62082.0,42.9678,43.0085,42.9678,43.0085,62082.0
2017-10-23 11:10:00,52.77,52.82,52.75,52.79,149911.0,43.0085,43.0493,42.9922,43.0248,149911.0
2017-10-23 11:15:00,52.79,52.8,52.74,52.76,37174.0,43.0248,43.033,42.9841,43.0004,37174.0
2017-10-23 11:20:00,52.76,52.76,52.69,52.71,63226.0,43.0004,43.0004,42.9433,42.9596,63226.0
2017-10-23 11:25:00,52.71,52.78,52.7,52.75,62399.0,42.9596,43.0167,42.9515,42.9922,62399.0
2017-10-23 11:30:00,52.76,52.77,52.72,52.76,69857.0,43.0004,43.0085,42.9678,43.0004,69857.0
2017-10-23 11:35:00,52.75,52.78,52.71,52.73,64807.0,42.9922,43.0167,42.9596,42.9759,64807.0
2017-10-23 11:40:00,52.72,52.76,52.7,52.75,52546.0,42.9678,43.0004,42.9515,42.9922,52546.0
2017-10-23 11:45:00,52.75,52.88,52.74,52.84,80629.0,42.9922,43.0982,42.9841,43.0656,80629.0
2017-10-23 11:50:00,52.84,52.84,52.81,52.83,30328.0,43.0656,43.0656,43.0411,43.0574,30328.0
2017-10-23 11:55:00,52.83,52.88,52.83,52.88,57184.0,43.0574,43.0982,43.0574,43.0982,57184.0
2017-10-23 12:00:00,52.88,53.0,52.87,53.0,59489.0,43.0982,43.196,43.09,43.196,59489.0
2017-10-23 12:05:00,52.99,53.07,52.99,53.06,137740.0,43.1878,43.253,43.1878,43.2449,137740.0
2017-10-23 12:10:00,53.07,53.17,53.06,53.15,100098.0,43.253,43.3345,43.2449,43.3182,100098.0
2017-10-23 12:15:00,53.16,53.2,53.14,53.19,89515.0,43.3264,43.359,43.3101,43.3508,89515.0
2017-10-23 12:20:00,53.19,53.27,53.19,53.27,62465.0,43.3508,43.416,43.3508,43.416,62465.0
2017-10-23 12:25:00,53.27,53.38,53.25,53.37,61454.0,43.416,43.5057,43.3997,43.4975,61454.0
2017-10-23 12:30:00,53.38,53.39,53.3,53.31,92854.0,43.5057,43.5138,43.4405,43.4486,92854.0
2017-10-23 12:35:00,53.31,53.33,53.25,53.3,137066.0,43.4486,43.4649,43.3997,43.4405,137066.0
2017-10-23 12:40:00,53.3,53.34,53.25,53.32,83979.0,43.4405,43.4731,43.3997,43.4568,83979.0
2017-10-23 12:45:00,53.33,53.34,53.3,53.33,48434.0,43.4649,43.4731,43.4405,43.4649,48434.0
2017-10-23 12:50:00,53.33,53.39,53.32,53.39,53592.0,43.4649,43.5138,43.4568,43.5138,53592.0
2017-10-23 12:55:00,53.39,53.44,53.37,53.42,120306.0,43.5138,43.5546,43.4975,43.5383,120306.0
2017-10-23 13:00:00,53.41,53.53,53.4,53.5,176595.0,43.5301,43.6279,43.522,43.6035,176595.0
2017-10-23 13:05:00,53.5,53.51,53.41,53.41,65006.0,43.6035,43.6116,43.5301,43.5301,65006.0
2017-10-23 13:10:00,53.42,53.48,53.41,53.45,65244.0,43.5383,43.5872,43.5301,43.5627,65244.0
2017-10-23 13:15:00,53.46,53.51,53.44,53.51,80498.0,43.5709,43.6116,43.5546,43.6116,80498.0
2017-10-23 13:20:00,53.51,53.51,53.5,53.5,24342.0,43.6116,43.6116,43.6035,43.6035,24342.0
2017-10-23 13:25:00,53.51,53.77,53.5,53.77,189800.0,43.6116,43.8235,43.6035,43.8235,189800.0
2017-10-23 13:30:00,53.77,53.78,53.7,53.71,189794.0,43.8235,43.8317,43.7665,43.7746,189794.0
2017-10-23 13:35:00,53.73,53.73,53.64,53.65,153347.0,43.7909,43.7909,43.7176,43.7257,153347.0
2017-10-23 13:40:00,53.65,53.67,53.58,53.67,79179.0,43.7257,43.742,43.6687,43.742,79179.0
2017-10-23 13:45:00,53.66,53.67,53.61,53.64,69955.0,43.7339,43.742,43.6931,43.7176,69955.0
2017-10-23 13:50:00,53.65,53.69,53.63,53.66,87686.0,43.7257,43.7583,43.7094,43.7339,87686.0
2017-10-23 13:55:00,53.66,53.69,53.62,53.64,75582.0,43.7339,43.7583,43.7013,43.7176,75582.0
2017-10-23 14:00:00,53.65,53.65,53.61,53.61,85243.0,43.7257,43.7257,43.6931,43.6931,85243.0
2017-10-23 14:05:00,53.6,53.64,53.59,53.63,69830.0,43.685,43.7176,43.6768,43.7094,69830.0
2017-10-23 14:10:00,53.64,53.65,53.6,53.64,69262.0,43.7176,43.7257,43.685,43.7176,69262.0
2017-10-23 14:15:00,53.63,53.65,53.6,53.63,101450.0,43.7094,43.7257,43.685,43.7094,101450.0
2017-10-23 14:20:00,53.63,53.65,53.59,53.6,105920.0,43.7094,43.7257,43.6768,43.685,105920.0
2017-10-23 14:25:00,53.61,53.67,53.59,53.61,125504.0,43.6931,43.742,43.6768,43.6931,125504.0
2017-10-23 14:30:00,53.62,53.64,53.58,53.59,90788.0,43.7013,43.7176,43.6687,43.6768,90788.0
2017-10-23 14:35:00,53.59,53.59,53.51,53.53,130797.0,43.6768,43.6768,43.6116,43.6279,130797.0
2017-10-23 14:40:00,53.53,53.58,53.53,53.56,52744.0,43.6279,43.6687,43.6279,43.6524,52744.0
2017-10-23 14:45:00,53.57,53.6,53.54,53.59,73857.0,43.6605,43.685,43.6361,43.6768,73857.0
2017-10-23 14:50:00,53.59,53.63,53.58,53.63,86915.0,43.6768,43.7094,43.6687,43.7094,86915.0
2017-10-23 14:55:00,53.63,53.77,53.62,53.76,133879.0,43.7094,43.8235,43.7013,43.8154,133879.0
2017-10-23 15:00:00,53.77,53.77,53.66,53.66,111693.0,43.8235,43.8235,43.7339,43.7339,111693.0
2017-10-23 15:05:00,53.66,53.67,53.61,53.61,112998.0,43.7339,43.742,43.6931,43.6931,112998.0
2017-10-23 15:10:00,53.62,53.62,53.58,53.6,88166.0,43.7013,43.7013,43.6687,43.685,88166.0
2017-10-23 15:15:00,53.6,53.63,53.58,53.59,87541.0,43.685,43.7094,43.6687,43.6768,87541.0
2017-10-23 15:20:00,53.59,53.59,53.53,53.55,75050.0,43.6768,43.6768,43.6279,43.6442,75050.0
2017-10-23 15:25:00,53.55,53.57,53.53,53.56,105261.0,43.6442,43.6605,43.6279,43.6524,105261.0
2017-10-23 15:30:00,53.56,53.64,53.55,53.58,221569.0,43.6524,43.7176,43.6442,43.6687,221569.0
2017-10-23 15:35:00,53.58,53.6,53.51,53.59,155790.0,43.6687,43.685,43.6116,43.6768,155790.0
2017-10-23 15:40:00,53.59,53.59,53.53,53.55,180131.0,43.6768,43.6768,43.6279,43.6442,180131.0
2017-10-23 15:45:00,53.55,53.56,53.49,53.52,277494.0,43.6442,43.6524,43.5953,43.6198,277494.0
2017-10-23 15:50:00,53.52,53.52,53.33,53.37,332749.0,43.6198,43.6198,43.4649,43.4975,332749.0
2017-10-23 15:55:00,53.37,53.4,53.31,53.39,618825.0,43.4975,43.522,43.4486,43.5138,618825.0
2017-10-24 09:30:00,53.44,53.76,53.4,53.75,267362.0,43.5546,43.8154,43.522,43.8072,267362.0
2017-10-24 09:35:00,53.75,53.86,53.7,53.77,137897.0,43.8072,43.8969,43.7665,43.8235,137897.0
2017-10-24 09:40:00,53.77,53.97,53.77,53.95,277744.0,43.8235,43.9865,43.8235,43.9702,277744.0
2017-10-24 09:45:00,53.95,54.19,53.89,54.19,306191.0,43.9702,44.1658,43.9213,44.1658,306191.0
2017-10-24 09:50:00,54.19,54.26,54.11,54.25,236834.0,44.1658,44.2229,44.1006,44.2147,236834.0
2017-10-24 09:55:00,54.25,54.34,54.22,54.28,208603.0,44.2147,44.2881,44.1903,44.2392,208603.0
2017-10-24 10:00:00,54.28,54.3,54.16,54.2,175313.0,44.2392,44.2555,44.1414,44.174,175313.0
2017-10-24 10:05:00,54.2,54.28,54.2,54.28,110304.0,44.174,44.2392,44.174,44.2392,110304.0
2017-10-24 10:10:00,54.28,54.3,54.17,54.21,102554.0,44.2392,44.2555,44.1495,44.1821,102554.0
2017-10-24 10:15:00,54.21,54.26,54.19,54.22,133826.0,44.1821,44.2229,44.1658,44.1903,133826.0
2017-10-24 10:20:00,54.22,54.23,54.18,54.19,90599.0,44.1903,44.1984,44.1577,44.1658,90599.0
2017-10-24 10:25:00,54.19,54.35,54.18,54.33,122015.0,44.1658,44.2962,44.1577,44.2799,122015.0
2017-10-24 10:30:00,54.34,54.44,54.32,54.42,239181.0,44.2881,44.3696,44.2718,44.3533,239181.0
2017-10-24 10:35:00,54.41,54.43,54.32,54.36,179224.0,44.3451,44.3614,44.2718,44.3044,179224.0
2017-10-24 10:40:00,54.35,54.35,54.26,54.28,185218.0,44.2962,44.2962,44.2229,44.2392,185218.0
2017-10-24 10:45:00,54.29,54.33,54.28,54.33,105778.0,44.2473,44.2799,44.2392,44.2799,105778.0
2017-10-24 10:50:00,54.33,54.34,54.14,54.15,144006.0,44.2799,44.2881,44.1251,44.1332,144006.0
2017-10-24 10:55:00,54.15,54.16,53.95,54.02,119317.0,44.1332,44.1414,43.9702,44.0273,119317.0
2017-10-24 11:00:00,54.02,54.1,54.01,54.1,118995.0,44.0273,44.0925,44.0191,44.0925,118995.0
2017-10-24 11:05:00,54.1,54.11,54.0,54.07,84761.0,44.0925,44.1006,44.011,44.068,84761.0
2017-10-24 11:10:00,54.08,54.1,54.02,54.03,72275.0,44.0762,44.0925,44.0273,44.0354,72275.0
2017-10-24 11:15:00,54.03,54.09,54.02,54.06,70544.0,44.0354,44.0843,44.0273,44.0599,70544.0
2017-10-24 11:20:00,54.06,54.07,54.01,54.02,73710.0,44.0599,44.068,44.0191,44.0273,73710.0
2017-10-24 11:25:00,54.02,54.11,54.01,54.09,107616.0,44.0273,44.1006,44.0191,44.0843,107616.0
2017-10-24 11:30:00,54.08,54.09,53.91,53.91,137296.0,44.0762,44.0843,43.9376,43.9376,137296.0
2017-10-24 11:35:00,53.92,53.99,53.85,53.96,76867.0,43.9458,44.0028,43.8887,43.9784,76867.0
2017-10-24 11:40:00,53.95,54.03,53.93,54.03,60650.0,43.9702,44.0354,43.9539,44.0354,60650.0
2017-10-24 11:45:00,54.02,54.12,53.95,54.0,472749.0,44.0273,44.1088,43.9702,44.011,472749.0
2017-10-24 11:50:00,54.0,54.01,53.86,53.97,92139.0,44.011,44.0191,43.8969,43.9865,92139.0
2017-10-24 11:55:00,53.98,54.01,53.94,53.96,66379.0,43.9947,44.0191,43.9621,43.9784,66379.0
2017-10-24 12:00:00,53.95,53.98,53.94,53.95,28578.0,43.9702,43.9947,43.9621,43.9702,28578.0
2017-10-24 12:05:00,53.95,54.03,53.94,54.03,76097.0,43.9702,44.0354,43.9621,44.0354,76097.0
2017-10-24 12:10:00,54.03,54.06,54.03,54.05,41040.0,44.0354,44.0599,44.0354,44.0517,41040.0
2017-10-24 12:15:00,54.05,54.1,54.04,54.1,143866.0,44.0517,44.0925,44.0436,44.0925,143866.0
2017-10-24 12:20:00,54.1,54.18,54.06,54.15,112411.0,44.0925,44.1577,44.0599,44.1332,112411.0
2017-10-24 12:25:00,54.15,54.27,54.12,54.24,134864.0,44.1332,44.231,44.1088,44.2066,134864.0
2017-10-24 12:30:00,54.23,54.24,54.19,54.23,90464.0,44.1984,44.2066,44.1658,44.1984,90464.0
2017-10-24 12:35:00,54.23,54.3,54.22,54.3,53267.0,44.1984,44.2555,44.1903,44.2555,53267.0
2017-10-24 12:40:00,54.29,54.31,54.21,54.21,51427.0,44.2473,44.2636,44.1821,44.1821,51427.0
2017-10-24 12:45:00,54.22,54.23,54.2,54.21,57761.0,44.1903,44.1984,44.174,44.1821,57761.0
2017-10-24 12:50:00,54.21,54.28,54.21,54.27,53584.0,44.1821,44.2392,44.1821,44.231,53584.0
2017-10-24 12:55:00,54.26,54.26,54.2,54.25,72310.0,44.2229,44.2229,44.174,44.2147,72310.0
2017-10-24 13:00:00,54.25,54.25,54.19,54.23,147417.0,44.2147,44.2147,44.1658,44.1984,147417.0
2017-10-24 13:05:00,54.24,54.24,54.15,54.21,87531.0,44.2066,44.2066,44.1332,44.1821,87531.0
2017-10-24 13:10:00,54.21,54.24,54.2,54.23,34574.0,44.1821,44.2066,44.174,44.1984,34574.0
2017-10-24 13:15:00,54.22,54.23,54.2,54.22,24993.0,44.1903,44.1984,44.174,44.1903,24993.0
2017-10-24 13:20:00,54.22,54.23,54.2,54.21,18876.0,44.1903,44.1984,44.174,44.1821,18876.0
2017-10-24 13:25:00,54.2,54.23,54.19,54.21,40990.0,44.174,44.1984,44.1658,44.1821,40990.0
2017-10-24 13:30:00,54.21,54.23,54.2,54.21,36301.0,44.1821,44.1984,44.174,44.1821,36301.0
2017-10-24 13:35:00,54.22,54.28,54.21,54.25,69141.0,44.1903,44.2392,44.1821,44.2147,69141.0
2017-10-24 13:40:00,54.26,54.31,54.25,54.28,75633.0,44.2229,44.2636,44.2147,44.2392,75633.0
2017-10-24 13:45:00,54.27,54.28,54.25,54.27,48740.0,44.231,44.2392,44.2147,44.231,48740.0
2017-10-24 13:50:00,54.27,54.31,54.26,54.3,70194.0,44.231,44.2636,44.2229,44.2555,70194.0
2017-10-24 13:55:00,54.31,54.38,54.3,54.38,77939.0,44.2636,44.3207,44.2555,44.3207,77939.0
2017-10-24 14:00:00,54.37,54.41,54.36,54.36,128706.0,44.3125,44.3451,44.3044,44.3044,128706.0
2017-10-24 14:05:00,54.36,54.4,54.34,54.4,73422.0,44.3044,44.337,44.2881,44.337,73422.0
2017-10-24 14:10:00,54.4,54.41,54.38,54.39,46525.0,44.337,44.3451,44.3207,44.3288,46525.0
2017-10-24 14:15:00,54.39,54.39,54.36,54.39,40199.0,44.3288,44.3288,44.3044,44.3288,40199.0
2017-10-24 14:20:00,54.39,54.4,54.38,54.39,53509.0,44.3288,44.337,44.3207,44.3288,53509.0
2017-10-24 14:25:00,54.39,54.4,54.34,54.35,73802.0,44.3288,44.337,44.2881,44.2962,73802.0
2017-10-24 14:30:00,54.35,54.36,54.32,54.32,53113.0,44.2962,44.3044,44.2718,44.2718,53113.0
2017-10-24 14:35:00,54.32,54.37,54.32,54.37,60439.0,44.2718,44.3125,44.2718,44.3125,60439.0
2017-10-24 14:40:00,54.37,54.41,54.35,54.37,75753.0,44.3125,44.3451,44.2962,44.3125,75753.0
2017-10-24 14:45:00,54.38,54.42,54.37,54.37,58060.0,44.3207,44.3533,44.3125,44.3125,58060.0
2017-10-24 14:50:00,54.37,54.37,54.3,54.32,197472.0,44.3125,44.3125,44.2555,44.2718,197472.0
2017-10-24 14:55:00,54.32,54.34,54.28,54.29,96938.0,44.2718,44.2881,44.2392,44.2473,96938.0
2017-10-24 15:00:00,54.29,54.36,54.28,54.35,217360.0,44.2473,44.3044,44.2392,44.2962,217360.0
2017-10-24 15:05:00,54.36,54.37,54.15,54.17,204320.0,44.3044,44.3125,44.1332,44.1495,204320.0
2017-10-24 15:10:00,54.17,54.23,54.16,54.22,59205.0,44.1495,44.1984,44.1414,44.1903,59205.0
2017-10-24 15:15:00,54.23,54.28,54.22,54.27,162074.0,44.1984,44.2392,44.1903,44.231,162074.0
2017-10-24 15:20:00,54.27,54.33,54.27,54.31,89304.0,44.231,44.2799,44.231,44.2636,89304.0
2017-10-24 15:25:00,54.3,54.33,54.26,54.27,67427.0,44.2555,44.2799,44.2229,44.231,67427.0
2017-10-24 15:30:00,54.28,54.33,54.26,54.32,104309.0,44.2392,44.2799,44.2229,44.2718,104309.0
2017-10-24 15:35:00,54.32,54.35,54.31,54.33,83531.0,44.2718,44.2962,44.2636,44.2799,83531.0
2017-10-24 15:40:00,54.33,54.33,54.25,54.25,78339.0,44.2799,44.2799,44.2147,44.2147,78339.0
2017-10-24 15:45:00,54.25,54.27,54.24,54.25,99222.0,44.2147,44.231,44.2066,44.2147,99222.0
2017-10-24 15:50:00,54.25,54.26,54.18,54.19,254406.0,44.2147,44.2229,44.1577,44.1658,254406.0
2017-10-24 15:55:00,54.19,54.27,54.18,54.26,402462.0,44.1658,44.231,44.1577,44.2229,402462.0
2017-10-25 09:30:00,53.96,54.08,53.94,54.03,159457.0,43.9784,44.0762,43.9621,44.0354,159457.0
2017-10-25 09:35:00,54.03,54.14,54.03,54.07,68819.0,44.0354,44.1251,44.0354,44.068,68819.0
2017-10-25 09:40:00,54.07,54.19,54.07,54.17,79594.0,44.068,44.1658,44.068,44.1495,79594.0
2017-10-25 09:45:00,54.16,54.31,54.12,54.3,92801.0,44.1414,44.2636,44.1088,44.2555,92801.0
2017-10-25 09:50:00,54.3,54.31,54.23,54.23,70193.0,44.2555,44.2636,44.1984,44.1984,70193.0
2017-10-25 09:55:00,54.23,54.42,54.23,54.37,88226.0,44.1984,44.3533,44.1984,44.3125,88226.0
2017-10-25 10:00:00,54.38,54.43,54.28,54.31,161850.0,44.3207,44.3614,44.2392,44.2636,161850.0
2017-10-25 10:05:00,54.31,54.33,54.24,54.3,47730.0,44.2636,44.2799,44.2066,44.2555,47730.0
2017-10-25 10:10:00,54.3,54.3,54.21,54.21,169222.0,44.2555,44.2555,44.1821,44.1821,169222.0
2017-10-25 10:15:00,54.2,54.21,54.08,54.08,122815.0,44.174,44.1821,44.0762,44.0762,122815.0
2017-10-25 10:20:00,54.1,54.19,54.09,54.17,65049.0,44.0925,44.1658,44.0843,44.1495,65049.0
2017-10-25 10:25:00,54.16,54.19,54.09,54.09,41815.0,44.1414,44.1658,44.0843,44.0843,41815.0
2017-10-25 10:30:00,54.09,54.1,54.02,54.07,62281.0,44.0843,44.0925,44.0273,44.068,62281.0
2017-10-25 10:35:00,54.07,54.08,53.96,54.01,88782.0,44.068,44.0762,43.9784,44.0191,88782.0
2017-10-25 10:40:00,54.02,54.05,53.97,53.98,72210.0,44.0273,44.0517,43.9865,43.9947,72210.0
2017-10-25 10:45:00,53.99,54.08,53.96,54.08,86875.0,44.0028,44.0762,43.9784,44.0762,86875.0
2017-10-25 10:50:00,54.07,54.16,54.07,54.16,101202.0,44.068,44.1414,44.068,44.1414,101202.0
2017-10-25 10:55:00,54.16,54.34,54.12,54.31,154849.0,44.1414,44.2881,44.1088,44.2636,154849.0
2017-10-25 11:00:00,54.32,54.33,54.15,54.18,132413.0,44.2718,44.2799,44.1332,44.1577,132413.0
2017-10-25 11:05:00,54.17,54.2,53.91,53.98,118107.0,44.1495,44.174,43.9376,43.9947,118107.0
2017-10-25 11:10:00,53.97,54.01,53.84,53.85,208769.0,43.9865,44.0191,43.8806,43.8887,208769.0
2017-10-25 11:15:00,53.85,53.87,53.7,53.74,114767.0,43.8887,43.905,43.7665,43.7991,114767.0
2017-10-25 11:20:00,53.75,53.81,53.7,53.73,49395.0,43.8072,43.8561,43.7665,43.7909,49395.0
2017-10-25 11:25:00,53.73,53.78,53.61,53.62,99334.0,43.7909,43.8317,43.6931,43.7013,99334.0
2017-10-25 11:30:00,53.62,53.69,53.58,53.67,48278.0,43.7013,43.7583,43.6687,43.742,48278.0
2017-10-25 11:35:00,53.68,53.69,53.63,53.66,36504.0,43.7502,43.7583,43.7094,43.7339,36504.0
2017-10-25 11:40:00,53.65,53.65,53.59,53.63,37848.0,43.7257,43.7257,43.6768,43.7094,37848.0
2017-10-25 11:45:00,53.63,53.64,53.58,53.58,40871.0,43.7094,43.7176,43.6687,43.6687,40871.0
2017-10-25 11:50:00,53.59,53.6,53.5,53.54,63831.0,43.6768,43.685,43.6035,43.6361,63831.0
2017-10-25 11:55:00,53.53,53.56,53.5,53.56,35728.0,43.6279,43.6524,43.6035,43.6524,35728.0
2017-10-25 12:00:00,53.56,53.66,53.53,53.62,76239.0,43.6524,43.7339,43.6279,43.7013,76239.0
2017-10-25 12:05:00,53.63,53.73,53.59,53.72,22976.0,43.7094,43.7909,43.6768,43.7828,22976.0
2017-10-25 12:10:00,53.71,53.72,53.63,53.7,36946.0,43.7746,43.7828,43.7094,43.7665,36946.0
2017-10-25 12:15:00,53.7,53.7,53.57,53.6,49761.0,43.7665,43.7665,43.6605,43.685,49761.0
2017-10-25 12:20:00,53.59,53.59,53.49,53.53,51365.0,43.6768,43.6768,43.5953,43.6279,51365.0
2017-10-25 12:25:00,53.53,53.55,53.5,53.51,69994.0,43.6279,43.6442,43.6035,43.6116,69994.0
2017-10-25 12:30:00,53.51,53.56,53.47,53.51,80112.0,43.6116,43.6524,43.579,43.6116,80112.0
2017-10-25 12:35:00,53.51,53.57,53.49,53.52,45077.0,43.6116,43.6605,43.5953,43.6198,45077.0
2017-10-25 12:40:00,53.52,53.56,53.51,53.55,31898.0,43.6198,43.6524,43.6116,43.6442,31898.0
2017-10-25 12:45:00,53.55,53.6,53.54,53.57,54669.0,43.6442,43.685,43.6361,43.6605,54669.0
2017-10-25 12:50:00,53.57,53.64,53.54,53.63,53095.0,43.6605,43.7176,43.6361,43.7094,53095.0
2017-10-25 12:55:00,53.64,53.64,53.58,53.6,30997.0,43.7176,43.7176,43.6687,43.685,30997.0
2017-10-25 13:00:00,53.6,53.61,53.53,53.56,34588.0,43.685,43.6931,43.6279,43.6524,34588.0
2017-10-25 13:05:00,53.56,53.63,53.54,53.61,40023.0,43.6524,43.7094,43.6361,43.6931,40023.0
2017-10-25 13:10:00,53.61,53.64,53.57,53.63,40665.0,43.6931,43.7176,43.6605,43.7094,40665.0
2017-10-25 13:15:00,53.64,53.64,53.6,53.62,18575.0,43.7176,43.7176,43.685,43.7013,18575.0
2017-10-25 13:20:00,53.63,53.65,53.59,53.6,29545.0,43.7094,43.7257,43.6768,43.685,29545.0
2017-10-25 13:25:00,53.61,53.62,53.59,53.62,34114.0,43.6931,43.7013,43.6768,43.7013,34114.0
2017-10-25 13:30:00,53.62,53.67,53.62,53.65,46323.0,43.7013,43.742,43.7013,43.7257,46323.0
2017-10-25 13:35:00,53.66,53.68,53.63,53.67,53698.0,43.7339,43.7502,43.7094,43.742,53698.0
2017-10-25 13:40:00,53.67,53.69,53.65,53.65,46610.0,43.742,43.7583,43.7257,43.7257,46610.0
2017-10-25 13:45:00,53.66,53.71,53.66,53.71,44909.0,43.7339,43.7746,43.7339,43.7746,44909.0
2017-10-25 13:50:00,53.71,53.75,53.69,53.7,56371.0,43.7746,43.8072,43.7583,43.7665,56371.0
2017-10-25 13:55:00,53.7,53.75,53.7,53.74,30669.0,43.7665,43.8072,43.7665,43.7991,30669.0
2017-10-25 14:00:00,53.75,53.78,53.72,53.76,51470.0,43.8072,43.8317,43.7828,43.8154,51470.0
2017-10-25 14:05:00,53.76,53.77,53.71,53.74,60088.0,43.8154,43.8235,43.7746,43.7991,60088.0
2017-10-25 14:10:00,53.74,53.74,53.67,53.72,34114.0,43.7991,43.7991,43.742,43.7828,34114.0
2017-10-25 14:15:00,53.72,53.81,53.71,53.79,64437.0,43.7828,43.8561,43.7746,43.8398,64437.0
2017-10-25 14:20:00,53.79,53.85,53.78,53.82,42261.0,43.8398,43.8887,43.8317,43.8643,42261.0
2017-10-25 14:25:00,53.83,53.87,53.82,53.86,42929.0,43.8724,43.905,43.8643,43.8969,42929.0
2017-10-25 14:30:00,53.86,53.88,53.82,53.83,49060.0,43.8969,43.9132,43.8643,43.8724,49060.0
2017-10-25 14:35:00,53.82,53.85,53.78,53.79,32823.0,43.8643,43.8887,43.8317,43.8398,32823.0
2017-10-25 14:40:00,53.79,53.79,53.7,53.71,43925.0,43.8398,43.8398,43.7665,43.7746,43925.0
2017-10-25 14:45:00,53.7,53.71,53.67,53.7,35530.0,43.7665,43.7746,43.742,43.7665,35530.0
2017-10-25 14:50:00,53.71,53.72,53.68,53.7,38654.0,43.7746,43.7828,43.7502,43.7665,38654.0
2017-10-25 14:55:00,53.7,53.76,53.7,53.73,37164.0,43.7665,43.8154,43.7665,43.7909,37164.0
2017-10-25 15:00:00,53.73,53.74,53.69,53.71,66946.0,43.7909,43.7991,43.7583,43.7746,66946.0
2017-10-25 15:05:00,53.71,53.78,53.71,53.73,64436.0,43.7746,43.8317,43.7746,43.7909,64436.0
2017-10-25 15:10:00,53.74,53.76,53.72,53.76,83587.0,43.7991,43.8154,43.7828,43.8154,83587.0
2017-10-25 15:15:00,53.76,53.76,53.73,53.75,49969.0,43.8154,43.8154,43.7909,43.8072,49969.0
2017-10-25 15:20:00,53.76,53.78,53.75,53.77,43360.0,43.8154,43.8317,43.8072,43.8235,43360.0
2017-10-25 15:25:00,53.77,53.86,53.76,53.85,89293.0,43.8235,43.8969,43.8154,43.8887,89293.0
2017-10-25 15:30:00,53.84,53.87,53.82,53.84,85314.0,43.8806,43.905,43.8643,43.8806,85314.0
2017-10-25 15:35:00,53.84,53.89,53.83,53.87,79992.0,43.8806,43.9213,43.8724,43.905,79992.0
2017-10-25 15:40:00,53.87,53.93,53.85,53.92,232065.0,43.905,43.9539,43.8887,43.9458,232065.0
2017-10-25 15:45:00,53.91,53.93,53.87,53.87,138815.0,43.9376,43.9539,43.905,43.905,138815.0
2017-10-25 15:50:00,53.87,53.87,53.77,53.81,215300.0,43.905,43.905,43.8235,43.8561,215300.0
2017-10-25 15:55:00,53.82,53.9,53.81,53.84,381820.0,43.8643,43.9295,43.8561,43.8806,381820.0
2017-10-26 09:30:00,54.1,54.34,54.01,54.34,224399.0,44.0925,44.2881,44.0191,44.2881,224399.0
2017-10-26 09:35:00,54.34,54.39,54.05,54.08,75024.0,44.2881,44.3288,44.0517,44.0762,75024.0
2017-10-26 09:40:00,54.08,54.21,54.06,54.21,54025.0,44.0762,44.1821,44.0599,44.1821,54025.0
2017-10-26 09:45:00,54.2,54.2,54.05,54.05,79475.0,44.174,44.174,44.0517,44.0517,79475.0
2017-10-26 09:50:00,54.05,54.06,53.95,53.97,57347.0,44.0517,44.0599,43.9702,43.9865,57347.0
2017-10-26 09:55:00,53.99,54.06,53.94,54.06,39618.0,44.0028,44.0599,43.9621,44.0599,39618.0
2017-10-26 10:00:00,54.07,54.08,53.96,54.07,120099.0,44.068,44.0762,43.9784,44.068,120099.0
2017-10-26 10:05:00,54.06,54.09,53.9,53.9,87493.0,44.0599,44.0843,43.9295,43.9295,87493.0
2017-10-26 10:10:00,53.89,53.91,53.78,53.8,54957.0,43.9213,43.9376,43.8317,43.848,54957.0
2017-10-26 10:15:00,53.8,53.83,53.72,53.74,62898.0,43.848,43.8724,43.7828,43.7991,62898.0
2017-10-26 10:20:00,53.74,53.84,53.74,53.84,50184.0,43.7991,43.8806,43.7991,43.8806,50184.0
2017-10-26 10:25:00,53.84,53.89,53.83,53.84,42298.0,43.8806,43.9213,43.8724,43.8806,42298.0
2017-10-26 10:30:00,53.84,53.85,53.75,53.83,46126.0,43.8806,43.8887,43.8072,43.8724,46126.0
2017-10-26 10:35:00,53.84,53.92,53.84,53.89,42503.0,43.8806,43.9458,43.8806,43.9213,42503.0
2017-10-26 10:40:00,53.89,53.9,53.85,53.88,44602.0,43.9213,43.9295,43.8887,43.9132,44602.0
2017-10-26 10:45:00,53.89,53.91,53.79,53.8,30576.0,43.9213,43.9376,43.8398,43.848,30576.0
2017-10-26 10:50:00,53.8,53.81,53.73,53.8,42611.0,43.848,43.8561,43.7909,43.848,42611.0
2017-10-26 10:55:00,53.8,53.84,53.76,53.76,34362.0,43.848,43.8806,43.8154,43.8154,34362.0
2017-10-26 11:00:00,53.76,53.85,53.71,53.71,35377.0,43.8154,43.8887,43.7746,43.7746,35377.0
2017-10-26 11:05:00,53.72,53.77,53.66,53.76,49765.0,43.7828,43.8235,43.7339,43.8154,49765.0
2017-10-26 11:10:00,53.76,53.82,53.75,53.79,16803.0,43.8154,43.8643,43.8072,43.8398,16803.0
2017-10-26 11:15:00,53.79,53.82,53.7,53.76,47162.0,43.8398,43.8643,43.7665,43.8154,47162.0
2017-10-26 11:20:00,53.77,53.81,53.76,53.79,30995.0,43.8235,43.8561,43.8154,43.8398,30995.0
2017-10-26 11:25:00,53.8,53.82,53.78,53.8,26882.0,43.848,43.8643,43.8317,43.848,26882.0
2017-10-26 11:30:00,53.8,53.8,53.72,53.74,60053.0,43.848,43.848,43.7828,43.7991,60053.0
2017-10-26 11:35:00,53.74,53.83,53.74,53.77,29280.0,43.7991,43.8724,43.7991,43.8235,29280.0
2017-10-26 11:40:00,53.76,53.78,53.73,53.75,22862.0,43.8154,43.8317,43.7909,43.8072,22862.0
2017-10-26 11:45:00,53.74,53.77,53.72,53.73,26244.0,43.7991,43.8235,43.7828,43.7909,26244.0
2017-10-26 11:50:00,53.72,53.81,53.71,53.81,42447.0,43.7828,43.8561,43.7746,43.8561,42447.0
2017-10-26 11:55:00,53.81,53.83,53.77,53.82,28183.0,43.8561,43.8724,43.8235,43.8643,28183.0
2017-10-26 12:00:00,53.82,53.85,53.82,53.85,24561.0,43.8643,43.8887,43.8643,43.8887,24561.0
2017-10-26 12:05:00,53.85,53.86,53.83,53.86,99054.0,43.8887,43.8969,43.8724,43.8969,99054.0
2017-10-26 12:10:00,53.85,53.87,53.83,53.86,47530.0,43.8887,43.905,43.8724,43.8969,47530.0
2017-10-26 12:15:00,53.85,53.86,53.83,53.84,31334.0,43.8887,43.8969,43.8724,43.8806,31334.0
2017-10-26 12:20:00,53.84,53.86,53.8,53.82,43727.0,43.8806,43.8969,43.848,43.8643,43727.0
2017-10-26 12:25:00,53.82,53.89,53.82,53.89,47836.0,43.8643,43.9213,43.8643,43.9213,47836.0
2017-10-26 12:30:00,53.88,53.89,53.82,53.86,35927.0,43.9132,43.9213,43.8643,43.8969,35927.0
2017-10-26 12:35:00,53.86,53.86,53.82,53.84,24859.0,43.8969,43.8969,43.8643,43.8806,24859.0
2017-10-26 12:40:00,53.83,53.85,53.79,53.85,28176.0,43.8724,43.8887,43.8398,43.8887,28176.0
2017-10-26 12:45:00,53.86,53.91,53.85,53.89,86909.0,43.8969,43.9376,43.8887,43.9213,86909.0
2017-10-26 12:50:00,53.89,53.94,53.89,53.94,33658.0,43.9213,43.9621,43.9213,43.9621,33658.0
2017-10-26 12:55:00,53.94,53.94,53.84,53.89,50409.0,43.9621,43.9621,43.8806,43.9213,50409.0
2017-10-26 13:00:00,53.88,53.94,53.84,53.9,75051.0,43.9132,43.9621,43.8806,43.9295,75051.0
2017-10-26 13:05:00,53.9,53.97,53.88,53.93,42686.0,43.9295,43.9865,43.9132,43.9539,42686.0
2017-10-26 13:10:00,53.93,53.94,53.88,53.91,46914.0,43.9539,43.9621,43.9132,43.9376,46914.0
2017-10-26 13:15:00,53.92,53.94,53.89,53.9,27467.0,43.9458,43.9621,43.9213,43.9295,27467.0
2017-10-26 13:20:00,53.89,53.89,53.84,53.86,28059.0,43.9213,43.9213,43.8806,43.8969,28059.0
2017-10-26 13:25:00,53.87,53.89,53.84,53.89,39796.0,43.905,43.9213,43.8806,43.9213,39796.0
2017-10-26 13:30:00,53.89,53.89,53.83,53.84,14227.0,43.9213,43.9213,43.8724,43.8806,14227.0
2017-10-26 13:35:00,53.84,53.87,53.83,53.87,19807.0,43.8806,43.905,43.8724,43.905,19807.0
2017-10-26 13:40:00,53.87,53.87,53.84,53.85,17384.0,43.905,43.905,43.8806,43.8887,17384.0
2017-10-26 13:45:00,53.85,53.85,53.82,53.83,47708.0,43.8887,43.8887,43.8643,43.8724,47708.0
2017-10-26 13:50:00,53.82,53.85,53.81,53.83,27391.0,43.8643,43.8887,43.8561,43.8724,27391.0
2017-10-26 13:55:00,53.84,53.87,53.83,53.87,25594.0,43.8806,43.905,43.8724,43.905,25594.0
2017-10-26 14:00:00,53.87,53.89,53.86,53.89,25134.0,43.905,43.9213,43.8969,43.9213,25134.0
2017-10-26 14:05:00,53.89,53.89,53.84,53.86,41493.0,43.9213,43.9213,43.8806,43.8969,41493.0
2017-10-26 14:10:00,53.87,53.89,53.82,53.82,30952.0,43.905,43.9213,43.8643,43.8643,30952.0
2017-10-26 14:15:00,53.82,53.85,53.81,53.82,31476.0,43.8643,43.8887,43.8561,43.8643,31476.0
2017-10-26 14:20:00,53.83,53.85,53.82,53.82,20088.0,43.8724,43.8887,43.8643,43.8643,20088.0
2017-10-26 14:25:00,53.82,53.87,53.82,53.86,52917.0,43.8643,43.905,43.8643,43.8969,52917.0
2017-10-26 14:30:00,53.86,53.87,53.84,53.84,29901.0,43.8969,43.905,43.8806,43.8806,29901.0
2017-10-26 14:35:00,53.84,53.85,53.81,53.82,33158.0,43.8806,43.8887,43.8561,43.8643,33158.0
2017-10-26 14:40:00,53.82,53.86,53.81,53.86,24826.0,43.8643,43.8969,43.8561,43.8969,24826.0
2017-10-26 14:45:00,53.85,53.87,53.81,53.81,25132.0,43.8887,43.905,43.8561,43.8561,25132.0
2017-10-26 14:50:00,53.82,53.83,53.8,53.82,28904.0,43.8643,43.8724,43.848,43.8643,28904.0
2017-10-26 14:55:00,53.82,53.84,53.79,53.8,25011.0,43.8643,43.8806,43.8398,43.848,25011.0
2017-10-26 15:00:00,53.8,53.82,53.79,53.81,26233.0,43.848,43.8643,43.8398,43.8561,26233.0
2017-10-26 15:05:00,53.8,53.82,53.77,53.79,42255.0,43.848,43.8643,43.8235,43.8398,42255.0
2017-10-26 15:10:00,53.8,53.84,53.79,53.82,38387.0,43.848,43.8806,43.8398,43.8643,38387.0
2017-10-26 15:15:00,53.82,53.82,53.77,53.78,25418.0,43.8643,43.8643,43.8235,43.8317,25418.0
2017-10-26 15:20:00,53.77,53.81,53.77,53.79,30226.0,43.8235,43.8561,43.8235,43.8398,30226.0
2017-10-26 15:25:00,53.79,53.82,53.78,53.82,38164.0,43.8398,43.8643,43.8317,43.8643,38164.0
2017-10-26 15:30:00,53.82,53.85,53.81,53.83,42799.0,43.8643,43.8887,43.8561,43.8724,42799.0
2017-10-26 15:35:00,53.84,53.84,53.8,53.84,44682.0,43.8806,43.8806,43.848,43.8806,44682.0
2017-10-26 15:40:00,53.83,53.87,53.82,53.86,98044.0,43.8724,43.905,43.8643,43.8969,98044.0
2017-10-26 15:45:00,53.86,53.86,53.8,53.82,61798.0,43.8969,43.8969,43.848,43.8643,61798.0
2017-10-26 15:50:00,53.82,53.85,53.8,53.84,128998.0,43.8643,43.8887,43.848,43.8806,128998.0
2017-10-26 15:55:00,53.84,53.84,53.77,53.79,256896.0,43.8806,43.8806,43.8235,43.8398,256896.0
2017-10-27 09:30:00,53.71,54.04,53.69,53.98,300894.0,43.7746,44.0436,43.7583,43.9947,300894.0
2017-10-27 09:35:00,53.96,54.02,53.69,53.7,77981.0,43.9784,44.0273,43.7583,43.7665,77981.0
2017-10-27 09:40:00,53.73,53.87,53.73,53.83,86363.0,43.7909,43.905,43.7909,43.8724,86363.0
2017-10-27 09:45:00,53.84,53.85,53.57,53.58,137873.0,43.8806,43.8887,43.6605,43.6687,137873.0
2017-10-27 09:50:00,53.58,53.59,53.4,53.5,143661.0,43.6687,43.6768,43.522,43.6035,143661.0
2017-10-27 09:55:00,53.5,53.51,53.38,53.38,79081.0,43.6035,43.6116,43.5057,43.5057,79081.0
2017-10-27 10:00:00,53.37,53.68,53.36,53.6,219687.0,43.4975,43.7502,43.4894,43.685,219687.0
2017-10-27 10:05:00,53.61,53.65,53.56,53.56,77809.0,43.6931,43.7257,43.6524,43.6524,77809.0
2017-10-27 10:10:00,53.56,53.6,53.51,53.55,108025.0,43.6524,43.685,43.6116,43.6442,108025.0
2017-10-27 10:15:00,53.55,53.65,53.52,53.63,57132.0,43.6442,43.7257,43.6198,43.7094,57132.0
2017-10-27 10:20:00,53.63,53.67,53.54,53.65,55616.0,43.7094,43.742,43.6361,43.7257,55616.0
2017-10-27 10:25:00,53.66,53.79,53.63,53.77,70873.0,43.7339,43.8398,43.7094,43.8235,70873.0
2017-10-27 10:30:00,53.78,53.87,53.75,53.83,70016.0,43.8317,43.905,43.8072,43.8724,70016.0
2017-10-27 10:35:00,53.83,53.95,53.81,53.95,97797.0,43.8724,43.9702,43.8561,43.9702,97797.0
2017-10-27 10:40:00,53.95,53.99,53.87,53.94,75257.0,43.9702,44.0028,43.905,43.9621,75257.0
2017-10-27 10:45:00,53.94,53.94,53.79,53.8,49933.0,43.9621,43.9621,43.8398,43.848,49933.0
2017-10-27 10:50:00,53.8,53.8,53.72,53.77,29596.0,43.848,43.848,43.7828,43.8235,29596.0
2017-10-27 10:55:00,53.76,53.77,53.68,53.69,49079.0,43.8154,43.8235,43.7502,43.7583,49079.0
2017-10-27 11:00:00,53.69,53.7,53.62,53.66,48664.0,43.7583,43.7665,43.7013,43.7339,48664.0
2017-10-27 11:05:00,53.65,53.73,53.65,53.69,33617.0,43.7257,43.7909,43.7257,43.7583,33617.0
2017-10-27 11:10:00,53.68,53.7,53.66,53.66,28841.0,43.7502,43.7665,43.7339,43.7339,28841.0
2017-10-27 11:15:00,53.65,53.7,53.63,53.69,32497.0,43.7257,43.7665,43.7094,43.7583,32497.0
2017-10-27 11:20:00,53.7,53.74,53.69,53.73,31326.0,43.7665,43.7991,43.7583,43.7909,31326.0
2017-10-27 11:25:00,53.72,53.83,53.69,53.83,63159.0,43.7828,43.8724,43.7583,43.8724,63159.0
2017-10-27 11:30:00,53.84,53.89,53.82,53.85,76534.0,43.8806,43.9213,43.8643,43.8887,76534.0
2017-10-27 11:35:00,53.85,53.93,53.83,53.83,76096.0,43.8887,43.9539,43.8724,43.8724,76096.0
2017-10-27 11:40:00,53.82,53.9,53.78,53.88,53231.0,43.8643,43.9295,43.8317,43.9132,53231.0
2017-10-27 11:45:00,53.89,53.89,53.81,53.87,54574.0,43.9213,43.9213,43.8561,43.905,54574.0
2017-10-27 11:50:00,53.87,53.94,53.85,53.93,32075.0,43.905,43.9621,43.8887,43.9539,32075.0
2017-10-27 11:55:00,53.93,53.97,53.87,53.95,57157.0,43.9539,43.9865,43.905,43.9702,57157.0
2017-10-27 12:00:00,53.95,54.0,53.94,53.97,32217.0,43.9702,44.011,43.9621,43.9865,32217.0
2017-10-27 12:05:00,53.96,54.0,53.96,53.99,22539.0,43.9784,44.011,43.9784,44.0028,22539.0
2017-10-27 12:10:00,54.0,54.0,53.94,53.95,45062.0,44.011,44.011,43.9621,43.9702,45062.0
2017-10-27 12:15:00,53.95,53.97,53.92,53.96,32394.0,43.9702,43.9865,43.9458,43.9784,32394.0
2017-10-27 12:20:00,53.95,53.97,53.92,53.93,40540.0,43.9702,43.9865,43.9458,43.9539,40540.0
2017-10-27 12:25:00,53.93,53.95,53.9,53.94,44135.0,43.9539,43.9702,43.9295,43.9621,44135.0
2017-10-27 12:30:00,53.94,54.01,53.92,53.98,60681.0,43.9621,44.0191,43.9458,43.9947,60681.0
2017-10-27 12:35:00,53.98,54.04,53.97,54.04,53863.0,43.9947,44.0436,43.9865,44.0436,53863.0
2017-10-27 12:40:00,54.05,54.1,54.03,54.1,69179.0,44.0517,44.0925,44.0354,44.0925,69179.0
2017-10-27 12:45:00,54.09,54.1,54.06,54.06,38687.0,44.0843,44.0925,44.0599,44.0599,38687.0
2017-10-27 12:50:00,54.06,54.1,54.03,54.07,57345.0,44.0599,44.0925,44.0354,44.068,57345.0
2017-10-27 12:55:00,54.08,54.12,54.07,54.11,66704.0,44.0762,44.1088,44.068,44.1006,66704.0
2017-10-27 13:00:00,54.1,54.11,53.97,54.06,104281.0,44.0925,44.1006,43.9865,44.0599,104281.0
2017-10-27 13:05:00,54.06,54.15,54.05,54.12,81016.0,44.0599,44.1332,44.0517,44.1088,81016.0
2017-10-27 13:10:00,54.12,54.18,54.11,54.17,94941.0,44.1088,44.1577,44.1006,44.1495,94941.0
2017-10-27 13:15:00,54.18,54.21,54.17,54.17,45766.0,44.1577,44.1821,44.1495,44.1495,45766.0
2017-10-27 13:20:00,54.16,54.2,54.14,54.15,43300.0,44.1414,44.174,44.1251,44.1332,43300.0
2017-10-27 13:25:00,54.16,54.18,54.15,54.16,20716.0,44.1414,44.1577,44.1332,44.1414,20716.0
2017-10-27 13:30:00,54.16,54.24,54.16,54.23,104073.0,44.1414,44.2066,44.1414,44.1984,104073.0
2017-10-27 13:35:00,54.24,54.29,54.24,54.28,87407.0,44.2066,44.2473,44.2066,44.2392,87407.0
2017-10-27 13:40:00,54.29,54.32,54.28,54.32,103316.0,44.2473,44.2718,44.2392,44.2718,103316.0
2017-10-27 13:45:00,54.32,54.32,54.31,54.32,53256.0,44.2718,44.2718,44.2636,44.2718,53256.0
2017-10-27 13:50:00,54.31,54.42,54.31,54.41,346233.0,44.2636,44.3533,44.2636,44.3451,346233.0
2017-10-27 13:55:00,54.4,54.45,54.4,54.44,137946.0,44.337,44.3777,44.337,44.3696,137946.0
2017-10-27 14:00:00,54.45,54.49,54.44,54.48,93443.0,44.3777,44.4103,44.3696,44.4022,93443.0
2017-10-27 14:05:00,54.48,54.53,54.48,54.5,187299.0,44.4022,44.443,44.4022,44.4185,187299.0
2017-10-27 14:10:00,54.5,54.6,54.5,54.57,85154.0,44.4185,44.5,44.4185,44.4756,85154.0
2017-10-27 14:15:00,54.58,54.61,54.57,54.61,181816.0,44.4837,44.5082,44.4756,44.5082,181816.0
2017-10-27 14:20:00,54.61,54.62,54.57,54.59,44679.0,44.5082,44.5163,44.4756,44.4919,44679.0
2017-10-27 14:25:00,54.59,54.6,54.54,54.55,59460.0,44.4919,44.5,44.4511,44.4593,59460.0
2017-10-27 14:30:00,54.55,54.56,54.51,54.52,71462.0,44.4593,44.4674,44.4266,44.4348,71462.0
2017-10-27 14:35:00,54.51,54.54,54.51,54.54,31723.0,44.4266,44.4511,44.4266,44.4511,31723.0
2017-10-27 14:40:00,54.54,54.55,54.5,54.51,50432.0,44.4511,44.4593,44.4185,44.4266,50432.0
2017-10-27 14:45:00,54.51,54.54,54.5,54.52,36811.0,44.4266,44.4511,44.4185,44.4348,36811.0
2017-10-27 14:50:00,54.52,54.53,54.5,54.52,58206.0,44.4348,44.443,44.4185,44.4348,58206.0
2017-10-27 14:55:00,54.53,54.57,54.52,54.57,72417.0,44.443,44.4756,44.4348,44.4756,72417.0
2017-10-27 15:00:00,54.57,54.59,54.55,54.59,61434.0,44.4756,44.4919,44.4593,44.4919,61434.0
2017-10-27 15:05:00,54.59,54.65,54.58,54.65,100332.0,44.4919,44.5408,44.4837,44.5408,100332.0
2017-10-27 15:10:00,54.65,54.65,54.59,54.62,74746.0,44.5408,44.5408,44.4919,44.5163,74746.0
2017-10-27 15:15:00,54.62,54.65,54.61,54.63,84746.0,44.5163,44.5408,44.5082,44.5245,84746.0
2017-10-27 15:20:00,54.64,54.64,54.58,54.6,124645.0,44.5326,44.5326,44.4837,44.5,124645.0
2017-10-27 15:25:00,54.61,54.66,54.6,54.62,123109.0,44.5082,44.5489,44.5,44.5163,123109.0
2017-10-27 15:30:00,54.61,54.62,54.54,54.58,160152.0,44.5082,44.5163,44.4511,44.4837,160152.0
2017-10-27 15:35:00,54.58,54.6,54.56,54.57,79460.0,44.4837,44.5,44.4674,44.4756,79460.0
2017-10-27 15:40:00,54.56,54.57,54.5,54.51,111698.0,44.4674,44.4756,44.4185,44.4266,111698.0
2017-10-27 15:45:00,54.5,54.6,54.5,54.6,181744.0,44.4185,44.5,44.4185,44.5,181744.0
2017-10-27 15:50:00,54.63,54.7,54.59,54.61,383764.0,44.5245,44.5815,44.4919,44.5082,383764.0
2017-10-27 15:55:00,54.61,54.62,54.5,54.56,555746.0,44.5082,44.5163,44.4185,44.4674,555746.0
2017-10-30 09:30:00,54.26,54.55,54.16,54.43,220465.0,44.2229,44.4593,44.1414,44.3614,220465.0
2017-10-30 09:35:00,54.43,54.59,54.43,54.54,108801.0,44.3614,44.4919,44.3614,44.4511,108801.0
2017-10-30 09:40:00,54.55,54.67,54.49,54.58,96552.0,44.4593,44.5571,44.4103,44.4837,96552.0
2017-10-30 09:45:00,54.58,54.61,54.49,54.53,81201.0,44.4837,44.5082,44.4103,44.443,81201.0
2017-10-30 09:50:00,54.53,54.66,54.52,54.54,87454.0,44.443,44.5489,44.4348,44.4511,87454.0
2017-10-30 09:55:00,54.53,54.54,54.41,54.42,93511.0,44.443,44.4511,44.3451,44.3533,93511.0
2017-10-30 10:00:00,54.42,54.5,54.25,54.28,75697.0,44.3533,44.4185,44.2147,44.2392,75697.0
2017-10-30 10:05:00,54.28,54.34,54.15,54.21,127301.0,44.2392,44.2881,44.1332,44.1821,127301.0
2017-10-30 10:10:00,54.21,54.25,54.12,54.17,87966.0,44.1821,44.2147,44.1088,44.1495,87966.0
2017-10-30 10:15:00,54.18,54.18,54.11,54.11,61254.0,44.1577,44.1577,44.1006,44.1006,61254.0
2017-10-30 10:20:00,54.11,54.22,54.08,54.17,71626.0,44.1006,44.1903,44.0762,44.1495,71626.0
2017-10-30 10:25:00,54.17,54.37,54.17,54.34,84752.0,44.1495,44.3125,44.1495,44.2881,84752.0
2017-10-30 10:30:00,54.35,54.39,54.27,54.32,42501.0,44.2962,44.3288,44.231,44.2718,42501.0
2017-10-30 10:35:00,54.32,54.33,54.26,54.29,36846.0,44.2718,44.2799,44.2229,44.2473,36846.0
2017-10-30 10:40:00,54.29,54.3,54.26,54.28,28616.0,44.2473,44.2555,44.2229,44.2392,28616.0
2017-10-30 10:45:00,54.29,54.3,54.24,54.27,43548.0,44.2473,44.2555,44.2066,44.231,43548.0
2017-10-30 10:50:00,54.27,54.35,54.26,54.32,44118.0,44.231,44.2962,44.2229,44.2718,44118.0
2017-10-30 10:55:00,54.32,54.34,54.26,54.3,32564.0,44.2718,44.2881,44.2229,44.2555,32564.0
2017-10-30 11:00:00,54.3,54.37,54.27,54.37,30430.0,44.2555,44.3125,44.231,44.3125,30430.0
2017-10-30 11:05:00,54.38,54.55,54.37,54.49,103705.0,44.3207,44.4593,44.3125,44.4103,103705.0
2017-10-30 11:10:00,54.5,54.58,54.5,54.56,37983.0,44.4185,44.4837,44.4185,44.4674,37983.0
2017-10-30 11:15:00,54.56,54.63,54.56,54.58,75766.0,44.4674,44.5245,44.4674,44.4837,75766.0
2017-10-30 11:20:00,54.58,54.71,54.57,54.7,122342.0,44.4837,44.5897,44.4756,44.5815,122342.0
2017-10-30 11:25:00,54.69,54.7,54.57,54.58,124485.0,44.5734,44.5815,44.4756,44.4837,124485.0
2017-10-30 11:30:00,54.57,54.63,54.55,54.61,43896.0,44.4756,44.5245,44.4593,44.5082,43896.0
2017-10-30 11:35:00,54.62,54.63,54.59,54.6,93134.0,44.5163,44.5245,44.4919,44.5,93134.0
2017-10-30 11:40:00,54.6,54.61,54.53,54.55,98791.0,44.5,44.5082,44.443,44.4593,98791.0
2017-10-30 11:45:00,54.55,54.65,54.55,54.56,72160.0,44.4593,44.5408,44.4593,44.4674,72160.0
2017-10-30 11:50:00,54.56,54.62,54.55,54.58,76783.0,44.4674,44.5163,44.4593,44.4837,76783.0
2017-10-30 11:55:00,54.58,54.61,54.55,54.57,33674.0,44.4837,44.5082,44.4593,44.4756,33674.0
2017-10-30 12:00:00,54.57,54.6,54.51,54.52,70822.0,44.4756,44.5,44.4266,44.4348,70822.0
2017-10-30 12:05:00,54.52,54.52,54.35,54.35,46103.0,44.4348,44.4348,44.2962,44.2962,46103.0
2017-10-30 12:10:00,54.36,54.41,54.35,54.4,60393.0,44.3044,44.3451,44.2962,44.337,60393.0
2017-10-30 12:15:00,54.4,54.42,54.37,54.37,88806.0,44.337,44.3533,44.3125,44.3125,88806.0
2017-10-30 12:20:00,54.37,54.43,54.34,54.39,46043.0,44.3125,44.3614,44.2881,44.3288,46043.0
2017-10-30 12:25:00,54.39,54.46,54.39,54.45,52171.0,44.3288,44.3859,44.3288,44.3777,52171.0
2017-10-30 12:30:00,54.46,54.53,54.46,54.49,18332.0,44.3859,44.443,44.3859,44.4103,18332.0
2017-10-30 12:35:00,54.49,54.52,54.47,54.5,29106.0,44.4103,44.4348,44.394,44.4185,29106.0
2017-10-30 12:40:00,54.49,54.58,54.49,54.56,53650.0,44.4103,44.4837,44.4103,44.4674,53650.0
2017-10-30 12:45:00,54.56,54.59,54.53,54.54,33403.0,44.4674,44.4919,44.443,44.4511,33403.0
2017-10-30 12:50:00,54.53,54.56,54.47,54.53,65834.0,44.443,44.4674,44.394,44.443,65834.0
2017-10-30 12:55:00,54.52,54.59,54.52,54.59,21656.0,44.4348,44.4919,44.4348,44.4919,21656.0
2017-10-30 13:00:00,54.59,54.59,54.53,54.53,41589.0,44.4919,44.4919,44.443,44.443,41589.0
2017-10-30 13:05:00,54.52,54.54,54.49,54.53,26561.0,44.4348,44.4511,44.4103,44.443,26561.0
2017-10-30 13:10:00,54.53,54.54,54.5,54.5,37233.0,44.443,44.4511,44.4185,44.4185,37233.0
2017-10-30 13:15:00,54.51,54.53,54.5,54.5,46799.0,44.4266,44.443,44.4185,44.4185,46799.0
2017-10-30 13:20:00,54.5,54.52,54.49,54.5,38211.0,44.4185,44.4348,44.4103,44.4185,38211.0
2017-10-30 13:25:00,54.5,54.51,54.46,54.47,14823.0,44.4185,44.4266,44.3859,44.394,14823.0
2017-10-30 13:30:00,54.47,54.48,54.43,54.43,41823.0,44.394,44.4022,44.3614,44.3614,41823.0
2017-10-30 13:35:00,54.43,54.46,54.4,54.43,45859.0,44.3614,44.3859,44.337,44.3614,45859.0
2017-10-30 13:40:00,54.44,54.5,54.41,54.5,60877.0,44.3696,44.4185,44.3451,44.4185,60877.0
2017-10-30 13:45:00,54.5,54.56,54.5,54.55,34705.0,44.4185,44.4674,44.4185,44.4593,34705.0
2017-10-30 13:50:00,54.55,54.55,54.51,54.52,43403.0,44.4593,44.4593,44.4266,44.4348,43403.0
2017-10-30 13:55:00,54.52,54.56,54.51,54.56,54335.0,44.4348,44.4674,44.4266,44.4674,54335.0
2017-10-30 14:00:00,54.55,54.62,54.55,54.61,74434.0,44.4593,44.5163,44.4593,44.5082,74434.0
2017-10-30 14:05:00,54.62,54.65,54.59,54.62,41359.0,44.5163,44.5408,44.4919,44.5163,41359.0
2017-10-30 14:10:00,54.63,54.68,54.6,54.68,38330.0,44.5245,44.5652,44.5,44.5652,38330.0
2017-10-30 14:15:00,54.67,54.68,54.65,54.66,29652.0,44.5571,44.5652,44.5408,44.5489,29652.0
2017-10-30 14:20:00,54.65,54.67,54.63,54.66,71507.0,44.5408,44.5571,44.5245,44.5489,71507.0
2017-10-30 14:25:00,54.67,54.67,54.63,54.66,70102.0,44.5571,44.5571,44.5245,44.5489,70102.0
2017-10-30 14:30:00,54.65,54.67,54.65,54.66,48911.0,44.5408,44.5571,44.5408,44.5489,48911.0
2017-10-30 14:35:00,54.67,54.67,54.64,54.65,63940.0,44.5571,44.5571,44.5326,44.5408,63940.0
2017-10-30 14:40:00,54.65,54.77,54.64,54.77,58932.0,44.5408,44.6386,44.5326,44.6386,58932.0
2017-10-30 14:45:00,54.77,54.77,54.74,54.76,31076.0,44.6386,44.6386,44.6141,44.6304,31076.0
2017-10-30 14:50:00,54.76,54.76,54.67,54.68,118102.0,44.6304,44.6304,44.5571,44.5652,118102.0
2017-10-30 14:55:00,54.68,54.69,54.6,54.61,118594.0,44.5652,44.5734,44.5,44.5082,118594.0
2017-10-30 15:00:00,54.61,54.64,54.58,54.58,34877.0,44.5082,44.5326,44.4837,44.4837,34877.0
2017-10-30 15:05:00,54.58,54.6,54.55,54.6,52540.0,44.4837,44.5,44.4593,44.5,52540.0
2017-10-30 15:10:00,54.58,54.59,54.54,54.55,55378.0,44.4837,44.4919,44.4511,44.4593,55378.0
2017-10-30 15:15:00,54.55,54.58,54.5,54.51,48379.0,44.4593,44.4837,44.4185,44.4266,48379.0
2017-10-30 15:20:00,54.51,54.57,54.5,54.5,73717.0,44.4266,44.4756,44.4185,44.4185,73717.0
2017-10-30 15:25:00,54.51,54.58,54.49,54.55,73050.0,44.4266,44.4837,44.4103,44.4593,73050.0
2017-10-30 15:30:00,54.56,54.64,54.55,54.63,85651.0,44.4674,44.5326,44.4593,44.5245,85651.0
2017-10-30 15:35:00,54.63,54.63,54.59,54.6,80810.0,44.5245,44.5245,44.4919,44.5,80810.0
2017-10-30 15:40:00,54.61,54.66,54.6,54.65,109162.0,44.5082,44.5489,44.5,44.5408,109162.0
2017-10-30 15:45:00,54.66,54.71,54.65,54.68,142811.0,44.5489,44.5897,44.5408,44.5652,142811.0
2017-10-30 15:50:00,54.68,54.72,54.65,54.68,141379.0,44.5652,44.5978,44.5408,44.5652,141379.0
2017-10-30 15:55:00,54.68,54.73,54.66,54.66,265543.0,44.5652,44.606,44.5489,44.5489,265543.0
2017-10-31 09:30:00,52.26,52.49,51.2,51.67,1492726.0,42.5929,42.7803,41.7289,42.112,1492726.0
2017-10-31 09:35:00,51.67,51.68,50.4,51.07,1758335.0,42.112,42.1201,41.0769,41.623,1758335.0
2017-10-31 09:40:00,51.04,51.38,51.02,51.02,724246.0,41.5985,41.8756,41.5822,41.5822,724246.0
2017-10-31 09:45:00,51.02,51.36,50.85,51.25,832715.0,41.5822,41.8593,41.4437,41.7697,832715.0
2017-10-31 09:50:00,51.25,51.27,50.7,50.72,715533.0,41.7697,41.786,41.3214,41.3377,715533.0
2017-10-31 09:55:00,50.72,50.92,50.51,50.89,552476.0,41.3377,41.5007,41.1666,41.4763,552476.0
2017-10-31 10:00:00,50.89,51.0,50.62,50.63,498253.0,41.4763,41.5659,41.2562,41.2644,498253.0
2017-10-31 10:05:00,50.62,50.82,50.25,50.63,854979.0,41.2562,41.4192,40.9547,41.2644,854979.0
2017-10-31 10:10:00,50.62,50.76,50.39,50.73,419230.0,41.2562,41.3703,41.0688,41.3459,419230.0
2017-10-31 10:15:00,50.72,50.76,50.41,50.53,240114.0,41.3377,41.3703,41.0851,41.1829,240114.0
2017-10-31 10:20:00,50.53,51.2,50.52,50.91,455935.0,41.1829,41.7289,41.1747,41.4926,455935.0
2017-10-31 10:25:00,50.9,51.11,50.8,50.98,507820.0,41.4844,41.6556,41.4029,41.5496,507820.0
2017-10-31 10:30:00,50.98,51.07,50.81,50.82,356733.0,41.5496,41.623,41.4111,41.4192,356733.0
2017-10-31 10:35:00,50.83,50.91,50.7,50.82,294595.0,41.4274,41.4926,41.3214,41.4192,294595.0
2017-10-31 10:40:00,50.81,50.95,50.81,50.87,406879.0,41.4111,41.5252,41.4111,41.46,406879.0
2017-10-31 10:45:00,50.87,51.03,50.86,50.95,175039.0,41.46,41.5904,41.4518,41.5252,175039.0
2017-10-31 10:50:00,50.95,51.14,50.92,51.1,207696.0,41.5252,41.68,41.5007,41.6474,207696.0
2017-10-31 10:55:00,51.1,51.26,50.89,50.9,278311.0,41.6474,41.7778,41.4763,41.4844,278311.0
2017-10-31 11:00:00,50.91,51.11,50.88,51.0,186375.0,41.4926,41.6556,41.4681,41.5659,186375.0
2017-10-31 11:05:00,51.0,51.1,50.92,50.98,263025.0,41.5659,41.6474,41.5007,41.5496,263025.0
2017-10-31 11:10:00,50.97,51.08,50.97,51.06,185399.0,41.5415,41.6311,41.5415,41.6148,185399.0
2017-10-31 11:15:00,51.05,51.26,51.05,51.25,181872.0,41.6067,41.7778,41.6067,41.7697,181872.0
2017-10-31 11:20:00,51.23,51.5,51.0,51.1,319162.0,41.7534,41.9734,41.5659,41.6474,319162.0
2017-10-31 11:25:00,51.1,51.15,51.01,51.07,232193.0,41.6474,41.6882,41.5741,41.623,232193.0
2017-10-31 11:30:00,51.07,51.12,50.95,51.05,231644.0,41.623,41.6637,41.5252,41.6067,231644.0
2017-10-31 11:35:00,51.04,51.05,50.93,50.97,213409.0,41.5985,41.6067,41.5089,41.5415,213409.0
2017-10-31 11:40:00,50.97,51.02,50.94,50.96,229813.0,41.5415,41.5822,41.517,41.5333,229813.0
2017-10-31 11:45:00,50.97,50.99,50.87,50.97,288626.0,41.5415,41.5578,41.46,41.5415,288626.0
2017-10-31 11:50:00,50.97,51.0,50.87,50.99,153579.0,41.5415,41.5659,41.46,41.5578,153579.0
2017-10-31 11:55:00,50.98,51.05,50.93,50.94,103254.0,41.5496,41.6067,41.5089,41.517,103254.0
2017-10-31 12:00:00,50.94,50.96,50.72,50.73,178988.0,41.517,41.5333,41.3377,41.3459,178988.0
2017-10-31 12:05:00,50.73,50.75,50.62,50.64,125333.0,41.3459,41.3622,41.2562,41.2725,125333.0
2017-10-31 12:10:00,50.63,50.72,50.54,50.67,212898.0,41.2644,41.3377,41.191,41.297,212898.0
2017-10-31 12:15:00,50.68,50.78,50.6,50.61,187706.0,41.3051,41.3866,41.2399,41.2481,187706.0
2017-10-31 12:20:00,50.6,50.74,50.55,50.73,241124.0,41.2399,41.354,41.1992,41.3459,241124.0
2017-10-31 12:25:00,50.72,50.73,50.6,50.61,175238.0,41.3377,41.3459,41.2399,41.2481,175238.0
2017-10-31 12:30:00,50.62,50.67,50.55,50.66,176503.0,41.2562,41.297,41.1992,41.2888,176503.0
2017-10-31 12:35:00,50.66,50.91,50.64,50.74,344152.0,41.2888,41.4926,41.2725,41.354,344152.0
2017-10-31 12:40:00,50.74,50.76,50.72,50.75,68228.0,41.354,41.3703,41.3377,41.3622,68228.0
2017-10-31 12:45:00,50.75,50.81,50.69,50.76,189715.0,41.3622,41.4111,41.3133,41.3703,189715.0
2017-10-31 12:50:00,50.77,50.86,50.55,50.64,212138.0,41.3785,41.4518,41.1992,41.2725,212138.0
2017-10-31 12:55:00,50.65,50.66,50.55,50.6,147671.0,41.2807,41.2888,41.1992,41.2399,147671.0
2017-10-31 13:00:00,50.61,50.67,50.55,50.55,196925.0,41.2481,41.297,41.1992,41.1992,196925.0
2017-10-31 13:05:00,50.56,50.58,50.54,50.55,107677.0,41.2073,41.2236,41.191,41.1992,107677.0
2017-10-31 13:10:00,50.55,50.63,50.55,50.59,267361.0,41.1992,41.2644,41.1992,41.2318,267361.0
2017-10-31 13:15:00,50.6,50.62,50.55,50.58,167189.0,41.2399,41.2562,41.1992,41.2236,167189.0
2017-10-31 13:20:00,50.57,50.6,50.55,50.57,113454.0,41.2155,41.2399,41.1992,41.2155,113454.0
2017-10-31 13:25:00,50.57,50.57,50.36,50.4,356137.0,41.2155,41.2155,41.0443,41.0769,356137.0
2017-10-31 13:30:00,50.4,50.52,50.27,50.33,228526.0,41.0769,41.1747,40.971,41.0199,228526.0
2017-10-31 13:35:00,50.33,50.37,50.28,50.31,152271.0,41.0199,41.0525,40.9791,41.0036,152271.0
2017-10-31 13:40:00,50.31,50.31,50.11,50.19,308265.0,41.0036,41.0036,40.8406,40.9058,308265.0
2017-10-31 13:45:00,50.18,50.19,50.02,50.03,373544.0,40.8976,40.9058,40.7672,40.7754,373544.0
2017-10-31 13:50:00,50.03,50.22,50.02,50.15,254863.0,40.7754,40.9302,40.7672,40.8732,254863.0
2017-10-31 13:55:00,50.15,50.43,50.14,50.25,240354.0,40.8732,41.1014,40.865,40.9547,240354.0
2017-10-31 14:00:00,50.25,50.35,50.24,50.25,145425.0,40.9547,41.0362,40.9465,40.9547,145425.0
2017-10-31 14:05:00,50.24,50.26,50.2,50.22,178802.0,40.9465,40.9628,40.9139,40.9302,178802.0
2017-10-31 14:10:00,50.22,50.47,50.21,50.42,133329.0,40.9302,41.134,40.9221,41.0932,133329.0
2017-10-31 14:15:00,50.41,50.57,50.36,50.43,231550.0,41.0851,41.2155,41.0443,41.1014,231550.0
2017-10-31 14:20:00,50.43,50.48,50.38,50.43,120476.0,41.1014,41.1421,41.0606,41.1014,120476.0
2017-10-31 14:25:00,50.44,50.48,50.39,50.42,152052.0,41.1095,41.1421,41.0688,41.0932,152052.0
2017-10-31 14:30:00,50.42,50.53,50.4,50.51,270201.0,41.0932,41.1829,41.0769,41.1666,270201.0
2017-10-31 14:35:00,50.5,50.53,50.5,50.51,207801.0,41.1584,41.1829,41.1584,41.1666,207801.0
2017-10-31 14:40:00,50.51,50.51,50.4,50.41,473127.0,41.1666,41.1666,41.0769,41.0851,473127.0
2017-10-31 14:45:00,50.41,50.55,50.35,50.48,278126.0,41.0851,41.1992,41.0362,41.1421,278126.0
2017-10-31 14:50:00,50.47,50.58,50.47,50.51,209668.0,41.134,41.2236,41.134,41.1666,209668.0
2017-10-31 14:55:00,50.51,50.64,50.5,50.62,136595.0,41.1666,41.2725,41.1584,41.2562,136595.0
2017-10-31 15:00:00,50.63,50.69,50.57,50.64,194672.0,41.2644,41.3133,41.2155,41.2725,194672.0
2017-10-31 15:05:00,50.64,50.65,50.6,50.61,149694.0,41.2725,41.2807,41.2399,41.2481,149694.0
2017-10-31 15:10:00,50.61,50.67,50.6,50.65,176638.0,41.2481,41.297,41.2399,41.2807,176638.0
2017-10-31 15:15:00,50.64,50.65,50.53,50.54,230587.0,41.2725,41.2807,41.1829,41.191,230587.0
2017-10-31 15:20:00,50.54,50.59,50.53,50.59,131032.0,41.191,41.2318,41.1829,41.2318,131032.0
2017-10-31 15:25:00,50.59,50.73,50.58,50.71,356469.0,41.2318,41.3459,41.2236,41.3296,356469.0
2017-10-31 15:30:00,50.7,50.73,50.67,50.71,202817.0,41.3214,41.3459,41.297,41.3296,202817.0
2017-10-31 15:35:00,50.71,50.87,50.7,50.84,238543.0,41.3296,41.46,41.3214,41.4355,238543.0
2017-10-31 15:40:00,50.84,50.84,50.72,50.81,262906.0,41.4355,41.4355,41.3377,41.4111,262906.0
2017-10-31 15:45:00,50.81,50.81,50.71,50.71,321560.0,41.4111,41.4111,41.3296,41.3296,321560.0
2017-10-31 15:50:00,50.72,51.1,50.71,50.97,830387.0,41.3377,41.6474,41.3296,41.5415,830387.0
2017-10-31 15:55:00,50.97,51.05,50.95,51.01,841332.0,41.5415,41.6067,41.5252,41.5741,841332.0
2017-11-01 09:30:00,51.47,51.47,50.51,50.65,564122.0,41.949,41.949,41.1666,41.2807,564122.0
2017-11-01 09:35:00,50.65,51.7,50.56,51.66,446431.0,41.2807,42.1364,41.2073,42.1038,446431.0
2017-11-01 09:40:00,51.65,51.91,51.52,51.88,312554.0,42.0957,42.3076,41.9897,42.2832,312554.0
2017-11-01 09:45:00,51.88,51.91,51.59,51.62,249978.0,42.2832,42.3076,42.0468,42.0712,249978.0
2017-11-01 09:50:00,51.61,52.02,51.61,51.81,409924.0,42.0631,42.3973,42.0631,42.2261,409924.0
2017-11-01 09:55:00,51.81,51.98,51.79,51.88,241625.0,42.2261,42.3647,42.2098,42.2832,241625.0
2017-11-01 10:00:00,51.89,51.99,51.75,51.75,241628.0,42.2913,42.3728,42.1772,42.1772,241628.0
2017-11-01 10:05:00,51.76,51.83,51.69,51.8,252678.0,42.1853,42.2424,42.1283,42.218,252678.0
2017-11-01 10:10:00,51.8,51.91,51.7,51.9,111027.0,42.218,42.3076,42.1364,42.2995,111027.0
2017-11-01 10:15:00,51.9,52.03,51.9,51.97,134050.0,42.2995,42.4054,42.2995,42.3565,134050.0
2017-11-01 10:20:00,51.97,52.01,51.87,51.87,86496.0,42.3565,42.3891,42.275,42.275,86496.0
2017-11-01 10:25:00,51.88,51.95,51.85,51.92,98347.0,42.2832,42.3402,42.2587,42.3158,98347.0
2017-11-01 10:30:00,51.92,51.93,51.8,51.92,118656.0,42.3158,42.3239,42.218,42.3158,118656.0
2017-11-01 10:35:00,51.92,51.97,51.87,51.91,134529.0,42.3158,42.3565,42.275,42.3076,134529.0
2017-11-01 10:40:00,51.92,51.97,51.88,51.95,95085.0,42.3158,42.3565,42.2832,42.3402,95085.0
2017-11-01 10:45:00,51.96,51.96,51.83,51.89,132363.0,42.3484,42.3484,42.2424,42.2913,132363.0
2017-11-01 10:50:00,51.89,52.0,51.89,51.98,124207.0,42.2913,42.381,42.2913,42.3647,124207.0
2017-11-01 10:55:00,51.99,52.18,51.97,52.16,245925.0,42.3728,42.5277,42.3565,42.5114,245925.0
2017-11-01 11:00:00,52.15,52.19,52.1,52.16,83093.0,42.5032,42.5358,42.4625,42.5114,83093.0
2017-11-01 11:05:00,52.16,52.25,52.16,52.25,88732.0,42.5114,42.5847,42.5114,42.5847,88732.0
2017-11-01 11:10:00,52.25,52.38,52.21,52.33,115510.0,42.5847,42.6907,42.5521,42.6499,115510.0
2017-11-01 11:15:00,52.34,52.46,52.33,52.4,120381.0,42.6581,42.7559,42.6499,42.707,120381.0
2017-11-01 11:20:00,52.41,52.46,52.39,52.42,105845.0,42.7151,42.7559,42.6988,42.7233,105845.0
2017-11-01 11:25:00,52.41,52.42,52.19,52.22,181826.0,42.7151,42.7233,42.5358,42.5603,181826.0
2017-11-01 11:30:00,52.21,52.29,52.2,52.21,111030.0,42.5521,42.6173,42.544,42.5521,111030.0
2017-11-01 11:35:00,52.2,52.3,52.14,52.29,116144.0,42.544,42.6255,42.4951,42.6173,116144.0
2017-11-01 11:40:00,52.29,52.4,52.29,52.36,66871.0,42.6173,42.707,42.6173,42.6744,66871.0
2017-11-01 11:45:00,52.36,52.39,52.25,52.38,87870.0,42.6744,42.6988,42.5847,42.6907,87870.0
2017-11-01 11:50:00,52.38,52.44,52.36,52.36,100918.0,42.6907,42.7396,42.6744,42.6744,100918.0
2017-11-01 11:55:00,52.36,52.5,52.36,52.48,83431.0,42.6744,42.7885,42.6744,42.7722,83431.0
2017-11-01 12:00:00,52.48,52.52,52.4,52.4,101853.0,42.7722,42.8048,42.707,42.707,101853.0
2017-11-01 12:05:00,52.41,52.41,52.37,52.38,62243.0,42.7151,42.7151,42.6825,42.6907,62243.0
2017-11-01 12:10:00,52.37,52.39,52.33,52.35,68342.0,42.6825,42.6988,42.6499,42.6662,68342.0
2017-11-01 12:15:00,52.35,52.4,52.34,52.37,79533.0,42.6662,42.707,42.6581,42.6825,79533.0
2017-11-01 12:20:00,52.37,52.43,52.35,52.4,118755.0,42.6825,42.7314,42.6662,42.707,118755.0
2017-11-01 12:25:00,52.41,52.5,52.4,52.46,67043.0,42.7151,42.7885,42.707,42.7559,67043.0
2017-11-01 12:30:00,52.46,52.48,52.36,52.4,91977.0,42.7559,42.7722,42.6744,42.707,91977.0
2017-11-01 12:35:00,52.39,52.42,52.35,52.4,77618.0,42.6988,42.7233,42.6662,42.707,77618.0
2017-11-01 12:40:00,52.39,52.53,52.38,52.53,102648.0,42.6988,42.8129,42.6907,42.8129,102648.0
2017-11-01 12:45:00,52.53,52.6,52.51,52.53,113627.0,42.8129,42.87,42.7966,42.8129,113627.0
2017-11-01 12:50:00,52.54,52.6,52.53,52.57,52125.0,42.8211,42.87,42.8129,42.8455,52125.0
2017-11-01 12:55:00,52.56,52.57,52.51,52.53,69365.0,42.8374,42.8455,42.7966,42.8129,69365.0
2017-11-01 13:00:00,52.52,52.58,52.51,52.54,98179.0,42.8048,42.8537,42.7966,42.8211,98179.0
2017-11-01 13:05:00,52.55,52.55,52.4,52.48,151936.0,42.8292,42.8292,42.707,42.7722,151936.0
2017-11-01 13:10:00,52.49,52.51,52.46,52.48,66085.0,42.7803,42.7966,42.7559,42.7722,66085.0
2017-11-01 13:15:00,52.49,52.53,52.42,52.42,62494.0,42.7803,42.8129,42.7233,42.7233,62494.0
2017-11-01 13:20:00,52.43,52.52,52.42,52.47,69162.0,42.7314,42.8048,42.7233,42.764,69162.0
2017-11-01 13:25:00,52.47,52.51,52.45,52.51,46478.0,42.764,42.7966,42.7477,42.7966,46478.0
2017-11-01 13:30:00,52.5,52.58,52.5,52.55,47705.0,42.7885,42.8537,42.7885,42.8292,47705.0
2017-11-01 13:35:00,52.55,52.55,52.49,52.53,86872.0,42.8292,42.8292,42.7803,42.8129,86872.0
2017-11-01 13:40:00,52.53,52.54,52.45,52.48,61597.0,42.8129,42.8211,42.7477,42.7722,61597.0
2017-11-01 13:45:00,52.49,52.53,52.48,52.49,65160.0,42.7803,42.8129,42.7722,42.7803,65160.0
2017-11-01 13:50:00,52.48,52.51,52.45,52.48,78857.0,42.7722,42.7966,42.7477,42.7722,78857.0
2017-11-01 13:55:00,52.47,52.58,52.47,52.49,90090.0,42.764,42.8537,42.764,42.7803,90090.0
2017-11-01 14:00:00,52.49,52.5,52.45,52.47,106693.0,42.7803,42.7885,42.7477,42.764,106693.0
2017-11-01 14:05:00,52.47,52.5,52.41,52.41,82694.0,42.764,42.7885,42.7151,42.7151,82694.0
2017-11-01 14:10:00,52.41,52.48,52.41,52.47,79843.0,42.7151,42.7722,42.7151,42.764,79843.0
2017-11-01 14:15:00,52.46,52.47,52.4,52.4,75910.0,42.7559,42.764,42.707,42.707,75910.0
2017-11-01 14:20:00,52.41,52.44,52.36,52.43,117474.0,42.7151,42.7396,42.6744,42.7314,117474.0
2017-11-01 14:25:00,52.41,52.46,52.39,52.44,87107.0,42.7151,42.7559,42.6988,42.7396,87107.0
2017-11-01 14:30:00,52.44,52.46,52.43,52.45,82221.0,42.7396,42.7559,42.7314,42.7477,82221.0
2017-11-01 14:35:00,52.46,52.58,52.45,52.57,207238.0,42.7559,42.8537,42.7477,42.8455,207238.0
2017-11-01 14:40:00,52.57,52.65,52.56,52.62,146724.0,42.8455,42.9107,42.8374,42.8863,146724.0
2017-11-01 14:45:00,52.62,52.62,52.53,52.61,139183.0,42.8863,42.8863,42.8129,42.8781,139183.0
2017-11-01 14:50:00,52.61,52.63,52.58,52.62,140678.0,42.8781,42.8944,42.8537,42.8863,140678.0
2017-11-01 14:55:00,52.62,52.69,52.6,52.61,140485.0,42.8863,42.9433,42.87,42.8781,140485.0
2017-11-01 15:00:00,52.6,52.77,52.56,52.76,291604.0,42.87,43.0085,42.8374,43.0004,291604.0
2017-11-01 15:05:00,52.76,52.83,52.76,52.78,156037.0,43.0004,43.0574,43.0004,43.0167,156037.0
2017-11-01 15:10:00,52.78,52.82,52.72,52.78,140642.0,43.0167,43.0493,42.9678,43.0167,140642.0
2017-11-01 15:15:00,52.77,52.93,52.74,52.91,182866.0,43.0085,43.1389,42.9841,43.1226,182866.0
2017-11-01 15:20:00,52.92,52.93,52.82,52.88,150978.0,43.1308,43.1389,43.0493,43.0982,150978.0
2017-11-01 15:25:00,52.89,52.93,52.83,52.91,184930.0,43.1063,43.1389,43.0574,43.1226,184930.0
2017-11-01 15:30:00,52.9,53.06,52.89,53.04,242448.0,43.1145,43.2449,43.1063,43.2286,242448.0
2017-11-01 15:35:00,53.05,53.14,52.98,53.12,298857.0,43.2367,43.3101,43.1797,43.2938,298857.0
2017-11-01 15:40:00,53.12,53.16,53.09,53.12,246968.0,43.2938,43.3264,43.2693,43.2938,246968.0
2017-11-01 15:45:00,53.12,53.18,53.11,53.14,385299.0,43.2938,43.3427,43.2856,43.3101,385299.0
2017-11-01 15:50:00,53.14,53.31,53.14,53.3,611648.0,43.3101,43.4486,43.3101,43.4405,611648.0
2017-11-01 15:55:00,53.3,53.49,53.29,53.46,1208332.0,43.4405,43.5953,43.4323,43.5709,1208332.0
2017-11-02 09:30:00,53.6,54.47,53.6,54.39,449335.0,43.685,44.394,43.685,44.3288,449335.0
2017-11-02 09:35:00,54.37,54.9,54.35,54.87,556306.0,44.3125,44.7445,44.2962,44.7201,556306.0
2017-11-02 09:40:00,54.87,55.43,54.84,55.29,638964.0,44.7201,45.1765,44.6956,45.0624,638964.0
2017-11-02 09:45:00,55.28,55.47,55.25,55.42,480873.0,45.0542,45.2091,45.0298,45.1683,480873.0
2017-11-02 09:50:00,55.4,55.68,55.38,55.65,485811.0,45.152,45.3802,45.1357,45.3558,485811.0
2017-11-02 09:55:00,55.66,55.67,55.42,55.57,447432.0,45.3639,45.3721,45.1683,45.2906,447432.0
2017-11-02 10:00:00,55.57,55.57,55.15,55.17,309653.0,45.2906,45.2906,44.9483,44.9646,309653.0
2017-11-02 10:05:00,55.17,55.3,54.69,54.88,360442.0,44.9646,45.0705,44.5734,44.7282,360442.0
2017-11-02 10:10:00,54.88,55.27,54.8,55.26,377399.0,44.7282,45.0461,44.663,45.0379,377399.0
2017-11-02 10:15:00,55.25,55.28,54.95,55.15,193823.0,45.0298,45.0542,44.7853,44.9483,193823.0
2017-11-02 10:20:00,55.18,55.3,55.03,55.19,148905.0,44.9727,45.0705,44.8505,44.9809,148905.0
2017-11-02 10:25:00,55.18,55.25,55.0,55.2,142063.0,44.9727,45.0298,44.826,44.989,142063.0
2017-11-02 10:30:00,55.19,55.38,55.18,55.32,164024.0,44.9809,45.1357,44.9727,45.0868,164024.0
2017-11-02 10:35:00,55.32,55.37,55.18,55.22,258305.0,45.0868,45.1276,44.9727,45.0053,258305.0
2017-11-02 10:40:00,55.22,55.3,55.11,55.12,210623.0,45.0053,45.0705,44.9157,44.9238,210623.0
2017-11-02 10:45:00,55.12,55.12,54.91,55.02,176527.0,44.9238,44.9238,44.7527,44.8423,176527.0
2017-11-02 10:50:00,55.01,55.07,54.93,54.93,199612.0,44.8342,44.8831,44.769,44.769,199612.0
2017-11-02 10:55:00,54.94,55.14,54.93,55.14,196423.0,44.7771,44.9401,44.769,44.9401,196423.0
2017-11-02 11:00:00,55.13,55.18,54.96,54.98,203802.0,44.932,44.9727,44.7934,44.8097,203802.0
2017-11-02 11:05:00,54.98,55.0,54.78,54.85,176140.0,44.8097,44.826,44.6467,44.7038,176140.0
2017-11-02 11:10:00,54.85,54.92,54.81,54.85,90148.0,44.7038,44.7608,44.6712,44.7038,90148.0
2017-11-02 11:15:00,54.85,55.09,54.82,55.02,168924.0,44.7038,44.8994,44.6793,44.8423,168924.0
2017-11-02 11:20:00,55.03,55.1,54.93,55.08,132648.0,44.8505,44.9075,44.769,44.8912,132648.0
2017-11-02 11:25:00,55.07,55.09,54.96,55.0,205374.0,44.8831,44.8994,44.7934,44.826,205374.0
2017-11-02 11:30:00,55.0,55.1,54.96,55.1,215115.0,44.826,44.9075,44.7934,44.9075,215115.0
2017-11-02 11:35:00,55.09,55.15,55.02,55.05,138275.0,44.8994,44.9483,44.8423,44.8668,138275.0
2017-11-02 11:40:00,55.04,55.2,55.03,55.16,166660.0,44.8586,44.989,44.8505,44.9564,166660.0
2017-11-02 11:45:00,55.16,55.17,55.1,55.12,172693.0,44.9564,44.9646,44.9075,44.9238,172693.0
2017-11-02 11:50:00,55.11,55.23,55.09,55.16,130847.0,44.9157,45.0135,44.8994,44.9564,130847.0
2017-11-02 11:55:00,55.17,55.18,55.01,55.08,60693.0,44.9646,44.9727,44.8342,44.8912,60693.0
2017-11-02 12:00:00,55.08,55.26,55.06,55.21,244039.0,44.8912,45.0379,44.8749,44.9972,244039.0
2017-11-02 12:05:00,55.21,55.28,55.17,55.24,125774.0,44.9972,45.0542,44.9646,45.0216,125774.0
2017-11-02 12:10:00,55.24,55.45,55.23,55.42,179241.0,45.0216,45.1928,45.0135,45.1683,179241.0
2017-11-02 12:15:00,55.43,55.46,55.26,55.3,255105.0,45.1765,45.2009,45.0379,45.0705,255105.0
2017-11-02 12:20:00,55.29,55.49,55.26,55.41,153476.0,45.0624,45.2254,45.0379,45.1602,153476.0
2017-11-02 12:25:00,55.41,55.41,55.28,55.3,142523.0,45.1602,45.1602,45.0542,45.0705,142523.0
2017-11-02 12:30:00,55.3,55.34,55.25,55.29,144579.0,45.0705,45.1031,45.0298,45.0624,144579.0
2017-11-02 12:35:00,55.29,55.33,55.26,55.28,122902.0,45.0624,45.095,45.0379,45.0542,122902.0
2017-11-02 12:40:00,55.28,55.4,55.28,55.38,107593.0,45.0542,45.152,45.0542,45.1357,107593.0
2017-11-02 12:45:00,55.39,55.39,55.3,55.33,67074.0,45.1439,45.1439,45.0705,45.095,67074.0
2017-11-02 12:50:00,55.33,55.36,55.32,55.33,48013.0,45.095,45.1194,45.0868,45.095,48013.0
2017-11-02 12:55:00,55.34,55.42,55.33,55.34,93039.0,45.1031,45.1683,45.095,45.1031,93039.0
2017-11-02 13:00:00,55.35,55.39,55.34,55.36,111731.0,45.1113,45.1439,45.1031,45.1194,111731.0
2017-11-02 13:05:00,55.36,55.37,55.32,55.34,80010.0,45.1194,45.1276,45.0868,45.1031,80010.0
2017-11-02 13:10:00,55.33,55.35,55.32,55.34,75133.0,45.095,45.1113,45.0868,45.1031,75133.0
2017-11-02 13:15:00,55.34,55.38,55.34,55.37,78520.0,45.1031,45.1357,45.1031,45.1276,78520.0
2017-11-02 13:20:00,55.37,55.39,55.32,55.32,98227.0,45.1276,45.1439,45.0868,45.0868,98227.0
2017-11-02 13:25:00,55.34,55.38,55.32,55.37,52730.0,45.1031,45.1357,45.0868,45.1276,52730.0
2017-11-02 13:30:00,55.38,55.47,55.35,55.43,137589.0,45.1357,45.2091,45.1113,45.1765,137589.0
2017-11-02 13:35:00,55.44,55.47,55.41,55.45,135606.0,45.1846,45.2091,45.1602,45.1928,135606.0
2017-11-02 13:40:00,55.45,55.63,55.44,55.57,212963.0,45.1928,45.3395,45.1846,45.2906,212963.0
2017-11-02 13:45:00,55.57,55.59,55.42,55.43,114397.0,45.2906,45.3069,45.1683,45.1765,114397.0
2017-11-02 13:50:00,55.42,55.56,55.42,55.54,153191.0,45.1683,45.2824,45.1683,45.2661,153191.0
2017-11-02 13:55:00,55.53,55.56,55.46,55.49,62284.0,45.258,45.2824,45.2009,45.2254,62284.0
2017-11-02 14:00:00,55.5,55.55,55.49,55.51,157960.0,45.2335,45.2743,45.2254,45.2417,157960.0
2017-11-02 14:05:00,55.52,55.56,55.51,55.55,97748.0,45.2498,45.2824,45.2417,45.2743,97748.0
2017-11-02 14:10:00,55.55,55.55,55.33,55.35,107407.0,45.2743,45.2743,45.095,45.1113,107407.0
2017-11-02 14:15:00,55.34,55.4,55.08,55.09,179925.0,45.1031,45.152,44.8912,44.8994,179925.0
2017-11-02 14:20:00,55.08,55.13,55.02,55.03,105961.0,44.8912,44.932,44.8423,44.8505,105961.0
2017-11-02 14:25:00,55.04,55.1,55.02,55.09,77854.0,44.8586,44.9075,44.8423,44.8994,77854.0
2017-11-02 14:30:00,55.08,55.09,55.04,55.06,69320.0,44.8912,44.8994,44.8586,44.8749,69320.0
2017-11-02 14:35:00,55.07,55.07,54.9,54.98,205237.0,44.8831,44.8831,44.7445,44.8097,205237.0
2017-11-02 14:40:00,54.98,54.98,54.8,54.86,123690.0,44.8097,44.8097,44.663,44.7119,123690.0
2017-11-02 14:45:00,54.87,54.87,54.73,54.75,105062.0,44.7201,44.7201,44.606,44.6223,105062.0
2017-11-02 14:50:00,54.74,54.81,54.73,54.77,74751.0,44.6141,44.6712,44.606,44.6386,74751.0
2017-11-02 14:55:00,54.77,54.77,54.58,54.58,138684.0,44.6386,44.6386,44.4837,44.4837,138684.0
2017-11-02 15:00:00,54.58,54.78,54.58,54.74,115041.0,44.4837,44.6467,44.4837,44.6141,115041.0
2017-11-02 15:05:00,54.73,54.79,54.71,54.75,114038.0,44.606,44.6549,44.5897,44.6223,114038.0
2017-11-02 15:10:00,54.75,54.8,54.75,54.79,86872.0,44.6223,44.663,44.6223,44.6549,86872.0
2017-11-02 15:15:00,54.79,54.8,54.7,54.71,118149.0,44.6549,44.663,44.5815,44.5897,118149.0
2017-11-02 15:20:00,54.7,54.86,54.68,54.83,114122.0,44.5815,44.7119,44.5652,44.6875,114122.0
2017-11-02 15:25:00,54.83,54.84,54.79,54.81,86161.0,44.6875,44.6956,44.6549,44.6712,86161.0
2017-11-02 15:30:00,54.81,54.96,54.8,54.92,299313.0,44.6712,44.7934,44.663,44.7608,299313.0
2017-11-02 15:35:00,54.93,55.04,54.92,54.94,168285.0,44.769,44.8586,44.7608,44.7771,168285.0
2017-11-02 15:40:00,54.94,54.95,54.89,54.92,195417.0,44.7771,44.7853,44.7364,44.7608,195417.0
2017-11-02 15:45:00,54.93,54.95,54.87,54.88,286987.0,44.769,44.7853,44.7201,44.7282,286987.0
2017-11-02 15:50:00,54.89,55.04,54.88,55.0,325654.0,44.7364,44.8586,44.7282,44.826,325654.0
2017-11-02 15:55:00,55.01,55.03,54.84,54.84,1128394.0,44.8342,44.8505,44.6956,44.6956,1128394.0
2017-11-03 09:30:00,54.74,54.8,54.21,54.77,506646.0,44.6141,44.663,44.1821,44.6386,506646.0
2017-11-03 09:35:00,54.74,54.97,54.67,54.94,191059.0,44.6141,44.8016,44.5571,44.7771,191059.0
2017-11-03 09:40:00,54.95,55.08,54.82,54.94,166583.0,44.7853,44.8912,44.6793,44.7771,166583.0
2017-11-03 09:45:00,54.92,55.0,54.82,54.89,130454.0,44.7608,44.826,44.6793,44.7364,130454.0
2017-11-03 09:50:00,54.9,55.08,54.89,55.04,119636.0,44.7445,44.8912,44.7364,44.8586,119636.0
2017-11-03 09:55:00,55.05,55.07,54.93,54.95,85583.0,44.8668,44.8831,44.769,44.7853,85583.0
2017-11-03 10:00:00,54.96,54.96,54.79,54.92,113175.0,44.7934,44.7934,44.6549,44.7608,113175.0
2017-11-03 10:05:00,54.92,54.92,54.6,54.72,169262.0,44.7608,44.7608,44.5,44.5978,169262.0
2017-11-03 10:10:00,54.73,54.76,54.69,54.73,88385.0,44.606,44.6304,44.5734,44.606,88385.0
2017-11-03 10:15:00,54.73,54.73,54.48,54.63,133842.0,44.606,44.606,44.4022,44.5245,133842.0
2017-11-03 10:20:00,54.64,54.7,54.6,54.69,90043.0,44.5326,44.5815,44.5,44.5734,90043.0
2017-11-03 10:25:00,54.69,54.75,54.64,54.75,79317.0,44.5734,44.6223,44.5326,44.6223,79317.0
2017-11-03 10:30:00,54.76,54.84,54.76,54.82,56587.0,44.6304,44.6956,44.6304,44.6793,56587.0
2017-11-03 10:35:00,54.82,54.98,54.82,54.96,79523.0,44.6793,44.8097,44.6793,44.7934,79523.0
2017-11-03 10:40:00,54.96,54.98,54.8,54.8,104076.0,44.7934,44.8097,44.663,44.663,104076.0
2017-11-03 10:45:00,54.79,54.8,54.69,54.76,95035.0,44.6549,44.663,44.5734,44.6304,95035.0
2017-11-03 10:50:00,54.76,55.04,54.76,55.0,93315.0,44.6304,44.8586,44.6304,44.826,93315.0
2017-11-03 10:55:00,55.01,55.03,54.96,55.03,62474.0,44.8342,44.8505,44.7934,44.8505,62474.0
2017-11-03 11:00:00,55.03,55.2,55.02,55.17,141970.0,44.8505,44.989,44.8423,44.9646,141970.0
2017-11-03 11:05:00,55.18,55.25,55.12,55.22,80070.0,44.9727,45.0298,44.9238,45.0053,80070.0
2017-11-03 11:10:00,55.23,55.27,55.07,55.08,138516.0,45.0135,45.0461,44.8831,44.8912,138516.0
2017-11-03 11:15:00,55.08,55.16,55.02,55.15,79680.0,44.8912,44.9564,44.8423,44.9483,79680.0
2017-11-03 11:20:00,55.16,55.22,55.07,55.07,78654.0,44.9564,45.0053,44.8831,44.8831,78654.0
2017-11-03 11:25:00,55.08,55.13,55.01,55.12,54176.0,44.8912,44.932,44.8342,44.9238,54176.0
2017-11-03 11:30:00,55.11,55.13,55.03,55.06,54506.0,44.9157,44.932,44.8505,44.8749,54506.0
2017-11-03 11:35:00,55.06,55.08,54.97,55.0,64174.0,44.8749,44.8912,44.8016,44.826,64174.0
2017-11-03 11:40:00,54.99,55.05,54.97,55.02,73069.0,44.8179,44.8668,44.8016,44.8423,73069.0
2017-11-03 11:45:00,55.01,55.02,54.88,54.91,88978.0,44.8342,44.8423,44.7282,44.7527,88978.0
2017-11-03 11:50:00,54.91,54.97,54.85,54.92,108262.0,44.7527,44.8016,44.7038,44.7608,108262.0
2017-11-03 11:55:00,54.92,54.98,54.92,54.92,73979.0,44.7608,44.8097,44.7608,44.7608,73979.0
2017-11-03 12:00:00,54.93,55.0,54.92,54.98,79299.0,44.769,44.826,44.7608,44.8097,79299.0
2017-11-03 12:05:00,54.98,54.99,54.79,54.8,97307.0,44.8097,44.8179,44.6549,44.663,97307.0
2017-11-03 12:10:00,54.8,54.81,54.6,54.7,121511.0,44.663,44.6712,44.5,44.5815,121511.0
2017-11-03 12:15:00,54.7,54.78,54.6,54.7,83809.0,44.5815,44.6467,44.5,44.5815,83809.0
2017-11-03 12:20:00,54.7,54.73,54.64,54.72,91381.0,44.5815,44.606,44.5326,44.5978,91381.0
2017-11-03 12:25:00,54.72,54.73,54.67,54.69,61331.0,44.5978,44.606,44.5571,44.5734,61331.0
2017-11-03 12:30:00,54.69,54.72,54.67,54.68,54221.0,44.5734,44.5978,44.5571,44.5652,54221.0
2017-11-03 12:35:00,54.68,54.79,54.67,54.75,63512.0,44.5652,44.6549,44.5571,44.6223,63512.0
2017-11-03 12:40:00,54.75,54.83,54.74,54.74,51062.0,44.6223,44.6875,44.6141,44.6141,51062.0
2017-11-03 12:45:00,54.74,54.83,54.74,54.78,55016.0,44.6141,44.6875,44.6141,44.6467,55016.0
2017-11-03 12:50:00,54.78,54.85,54.77,54.8,48220.0,44.6467,44.7038,44.6386,44.663,48220.0
2017-11-03 12:55:00,54.81,55.0,54.8,55.0,138327.0,44.6712,44.826,44.663,44.826,138327.0
2017-11-03 13:00:00,55.0,55.08,54.93,55.04,114536.0,44.826,44.8912,44.769,44.8586,114536.0
2017-11-03 13:05:00,55.04,55.29,55.03,55.25,146545.0,44.8586,45.0624,44.8505,45.0298,146545.0
2017-11-03 13:10:00,55.26,55.5,55.23,55.4,236155.0,45.0379,45.2335,45.0135,45.152,236155.0
2017-11-03 13:15:00,55.4,55.41,55.23,55.35,173207.0,45.152,45.1602,45.0135,45.1113,173207.0
2017-11-03 13:20:00,55.35,55.5,55.32,55.49,106659.0,45.1113,45.2335,45.0868,45.2254,106659.0
2017-11-03 13:25:00,55.48,55.54,55.43,55.45,166461.0,45.2172,45.2661,45.1765,45.1928,166461.0
2017-11-03 13:30:00,55.45,55.68,55.43,55.57,197995.0,45.1928,45.3802,45.1765,45.2906,197995.0
2017-11-03 13:35:00,55.57,58.86,55.54,58.86,1598859.0,45.2906,47.972,45.2661,47.972,1598859.0
2017-11-03 13:40:00,58.86,60.0,57.55,58.63,3997351.0,47.972,48.9011,46.9043,47.7845,3997351.0
2017-11-03 13:45:00,58.64,58.66,57.36,58.15,1622055.0,47.7927,47.809,46.7495,47.3933,1622055.0
2017-11-03 13:50:00,58.17,59.53,57.65,59.3,1734927.0,47.4096,48.518,46.9858,48.3306,1734927.0
2017-11-03 13:55:00,59.3,62.44,58.84,62.06,4336456.0,48.3306,50.8897,47.9557,50.58,4336456.0
2017-11-03 14:00:00,62.11,64.99,61.44,63.54,5577425.0,50.6208,52.968,50.0747,51.7863,5577425.0
2017-11-03 14:05:00,63.49,63.77,62.68,63.19,3822820.0,51.7455,51.9737,51.0853,51.501,3822820.0
2017-11-03 14:10:00,63.1,63.2,62.06,62.1,3128507.0,51.4277,51.5092,50.58,50.6126,3128507.0
2017-11-03 14:15:00,62.11,62.29,60.55,61.16,3596892.0,50.6208,50.7675,49.3494,49.8465,3596892.0
2017-11-03 14:20:00,61.13,63.1,61.06,62.78,3436102.0,49.8221,51.4277,49.765,51.1669,3436102.0
2017-11-03 14:25:00,62.78,63.5,62.01,62.61,3710387.0,51.1669,51.7537,50.5393,51.0283,3710387.0
2017-11-03 14:30:00,62.62,63.11,62.33,62.98,2328327.0,51.0364,51.4358,50.8001,51.3299,2328327.0
2017-11-03 14:35:00,62.99,63.04,62.19,62.52,1635156.0,51.338,51.3788,50.686,50.9549,1635156.0
2017-11-03 14:40:00,62.51,62.6,62.21,62.38,1638855.0,50.9468,51.0201,50.7023,50.8408,1638855.0
2017-11-03 14:45:00,62.41,62.43,61.28,61.93,1603272.0,50.8653,50.8816,49.9443,50.4741,1603272.0
2017-11-03 14:50:00,61.93,62.38,61.62,62.01,1425333.0,50.4741,50.8408,50.2214,50.5393,1425333.0
2017-11-03 14:55:00,62.0,62.04,61.63,61.91,1180009.0,50.5311,50.5637,50.2296,50.4578,1180009.0
2017-11-03 15:00:00,61.91,61.91,61.51,61.59,1409816.0,50.4578,50.4578,50.1318,50.197,1409816.0
2017-11-03 15:05:00,61.59,61.67,61.32,61.59,1344431.0,50.197,50.2622,49.9769,50.197,1344431.0
2017-11-03 15:10:00,61.59,61.66,61.4,61.58,1471278.0,50.197,50.254,50.0421,50.1888,1471278.0
2017-11-03 15:15:00,61.58,61.94,61.56,61.86,958388.0,50.1888,50.4822,50.1725,50.417,958388.0
2017-11-03 15:20:00,61.85,62.8,61.85,62.4,2147733.0,50.4089,51.1832,50.4089,50.8571,2147733.0
2017-11-03 15:25:00,62.4,62.74,62.23,62.61,1493971.0,50.8571,51.1343,50.7186,51.0283,1493971.0
2017-11-03 15:30:00,62.62,62.94,62.43,62.82,1663777.0,51.0364,51.2973,50.8816,51.1995,1663777.0
2017-11-03 15:35:00,62.83,62.84,62.2,62.49,1461447.0,51.2076,51.2158,50.6941,50.9305,1461447.0
2017-11-03 15:40:00,62.49,62.71,62.27,62.4,1609800.0,50.9305,51.1098,50.7512,50.8571,1609800.0
2017-11-03 15:45:00,62.4,62.7,62.32,62.65,1560707.0,50.8571,51.1017,50.7919,51.0609,1560707.0
2017-11-03 15:50:00,62.65,62.66,61.9,62.22,2378903.0,51.0609,51.069,50.4496,50.7104,2378903.0
2017-11-03 15:55:00,62.22,62.27,61.81,61.84,3801253.0,50.7104,50.7512,50.3763,50.4007,3801253.0
2017-11-06 09:30:00,64.47,64.8,64.06,64.6,4243461.0,52.5442,52.8132,52.2101,52.6502,4243461.0
2017-11-06 09:35:00,64.6,65.33,64.55,65.0,2983480.0,52.6502,53.2451,52.6094,52.9762,2983480.0
2017-11-06 09:40:00,64.99,65.1,64.42,64.45,1579754.0,52.968,53.0577,52.5035,52.5279,1579754.0
2017-11-06 09:45:00,64.43,64.7,64.21,64.49,1300206.0,52.5116,52.7317,52.3323,52.5605,1300206.0
2017-11-06 09:50:00,64.5,64.95,64.47,64.68,1151021.0,52.5687,52.9354,52.5442,52.7154,1151021.0
2017-11-06 09:55:00,64.67,64.71,64.4,64.56,908890.0,52.7072,52.7398,52.4872,52.6176,908890.0
2017-11-06 10:00:00,64.56,64.6,64.41,64.51,1158411.0,52.6176,52.6502,52.4953,52.5768,1158411.0
2017-11-06 10:05:00,64.52,64.53,64.26,64.3,1265862.0,52.585,52.5931,52.3731,52.4057,1265862.0
2017-11-06 10:10:00,64.3,64.52,64.16,64.23,1047581.0,52.4057,52.585,52.2916,52.3486,1047581.0
2017-11-06 10:15:00,64.23,64.33,63.55,63.79,1290692.0,52.3486,52.4301,51.7944,51.99,1290692.0
2017-11-06 10:20:00,63.79,63.89,63.5,63.71,1033287.0,51.99,52.0715,51.7537,51.9248,1033287.0
2017-11-06 10:25:00,63.71,64.0,63.5,63.73,980195.0,51.9248,52.1612,51.7537,51.9411,980195.0
2017-11-06 10:30:00,63.74,63.84,63.56,63.71,703391.0,51.9493,52.0308,51.8026,51.9248,703391.0
2017-11-06 10:35:00,63.71,63.72,63.12,63.23,1188222.0,51.9248,51.933,51.444,51.5336,1188222.0
2017-11-06 10:40:00,63.21,63.4,63.12,63.17,886517.0,51.5173,51.6722,51.444,51.4847,886517.0
2017-11-06 10:45:00,63.18,63.43,63.11,63.32,754558.0,51.4929,51.6966,51.4358,51.607,754558.0
2017-11-06 10:50:00,63.32,63.42,62.91,62.99,1110206.0,51.607,51.6885,51.2728,51.338,1110206.0
2017-11-06 10:55:00,62.99,63.05,62.77,62.8,606029.0,51.338,51.3869,51.1587,51.1832,606029.0
2017-11-06 11:00:00,62.79,63.16,62.79,63.09,749196.0,51.175,51.4766,51.175,51.4195,749196.0
2017-11-06 11:05:00,63.08,63.09,62.73,62.84,594809.0,51.4114,51.4195,51.1261,51.2158,594809.0
2017-11-06 11:10:00,62.83,62.94,62.49,62.67,775112.0,51.2076,51.2973,50.9305,51.0772,775112.0
2017-11-06 11:15:00,62.64,62.73,62.34,62.49,774909.0,51.0527,51.1261,50.8082,50.9305,774909.0
2017-11-06 11:20:00,62.49,62.78,62.41,62.66,766542.0,50.9305,51.1669,50.8653,51.069,766542.0
2017-11-06 11:25:00,62.65,62.79,62.48,62.7,542282.0,51.0609,51.175,50.9223,51.1017,542282.0
2017-11-06 11:30:00,62.7,62.71,62.36,62.52,411412.0,51.1017,51.1098,50.8245,50.9549,411412.0
2017-11-06 11:35:00,62.51,62.67,62.35,62.37,393332.0,50.9468,51.0772,50.8164,50.8327,393332.0
2017-11-06 11:40:00,62.36,62.41,62.25,62.31,495244.0,50.8245,50.8653,50.7349,50.7838,495244.0
2017-11-06 11:45:00,62.31,62.74,62.15,62.68,653423.0,50.7838,51.1343,50.6534,51.0853,653423.0
2017-11-06 11:50:00,62.69,62.7,62.51,62.58,293356.0,51.0935,51.1017,50.9468,51.0038,293356.0
2017-11-06 11:55:00,62.59,62.68,62.31,62.43,403571.0,51.012,51.0853,50.7838,50.8816,403571.0
2017-11-06 12:00:00,62.44,62.44,62.22,62.28,282854.0,50.8897,50.8897,50.7104,50.7593,282854.0
2017-11-06 12:05:00,62.28,62.71,62.28,62.65,443993.0,50.7593,51.1098,50.7593,51.0609,443993.0
2017-11-06 12:10:00,62.64,62.84,62.52,62.83,347204.0,51.0527,51.2158,50.9549,51.2076,347204.0
2017-11-06 12:15:00,62.82,62.97,62.75,62.88,348855.0,51.1995,51.3217,51.1424,51.2484,348855.0
2017-11-06 12:20:00,62.88,62.92,62.55,62.62,435165.0,51.2484,51.281,50.9794,51.0364,435165.0
2017-11-06 12:25:00,62.61,62.63,62.38,62.4,334523.0,51.0283,51.0446,50.8408,50.8571,334523.0
2017-11-06 12:30:00,62.41,62.46,62.34,62.38,225345.0,50.8653,50.906,50.8082,50.8408,225345.0
2017-11-06 12:35:00,62.39,62.48,62.26,62.38,366656.0,50.849,50.9223,50.743,50.8408,366656.0
2017-11-06 12:40:00,62.38,62.47,62.35,62.46,238773.0,50.8408,50.9142,50.8164,50.906,238773.0
2017-11-06 12:45:00,62.45,62.57,62.4,62.57,215624.0,50.8979,50.9957,50.8571,50.9957,215624.0
2017-11-06 12:50:00,62.57,62.91,62.51,62.91,303674.0,50.9957,51.2728,50.9468,51.2728,303674.0
2017-11-06 12:55:00,62.91,63.02,62.87,62.95,412031.0,51.2728,51.3625,51.2402,51.3054,412031.0
2017-11-06 13:00:00,62.95,63.03,62.85,63.0,384255.0,51.3054,51.3706,51.2239,51.3462,384255.0
2017-11-06 13:05:00,63.0,63.01,62.86,62.97,289145.0,51.3462,51.3543,51.2321,51.3217,289145.0
2017-11-06 13:10:00,62.97,63.28,62.96,63.14,493018.0,51.3217,51.5744,51.3136,51.4603,493018.0
2017-11-06 13:15:00,63.14,63.15,62.91,63.02,308060.0,51.4603,51.4684,51.2728,51.3625,308060.0
2017-11-06 13:20:00,63.02,63.2,62.97,63.12,372313.0,51.3625,51.5092,51.3217,51.444,372313.0
2017-11-06 13:25:00,63.12,63.16,63.0,63.11,223001.0,51.444,51.4766,51.3462,51.4358,223001.0
2017-11-06 13:30:00,63.12,63.2,63.1,63.1,221096.0,51.444,51.5092,51.4277,51.4277,221096.0
2017-11-06 13:35:00,63.11,63.15,62.91,62.91,256001.0,51.4358,51.4684,51.2728,51.2728,256001.0
2017-11-06 13:40:00,62.91,63.11,62.87,63.0,260153.0,51.2728,51.4358,51.2402,51.3462,260153.0
2017-11-06 13:45:00,63.0,63.19,62.99,63.15,473067.0,51.3462,51.501,51.338,51.4684,473067.0
2017-11-06 13:50:00,63.15,63.37,63.13,63.37,423764.0,51.4684,51.6477,51.4521,51.6477,423764.0
2017-11-06 13:55:00,63.37,63.51,63.34,63.41,506671.0,51.6477,51.7618,51.6233,51.6803,506671.0
2017-11-06 14:00:00,63.4,63.5,63.3,63.42,319481.0,51.6722,51.7537,51.5907,51.6885,319481.0
2017-11-06 14:05:00,63.42,63.5,63.4,63.41,236943.0,51.6885,51.7537,51.6722,51.6803,236943.0
2017-11-06 14:10:00,63.41,63.45,63.2,63.24,256398.0,51.6803,51.7129,51.5092,51.5418,256398.0
2017-11-06 14:15:00,63.25,63.34,63.11,63.21,282967.0,51.5499,51.6233,51.4358,51.5173,282967.0
2017-11-06 14:20:00,63.22,63.28,63.08,63.09,219116.0,51.5255,51.5744,51.4114,51.4195,219116.0
2017-11-06 14:25:00,63.09,63.15,62.95,63.07,323826.0,51.4195,51.4684,51.3054,51.4032,323826.0
2017-11-06 14:30:00,63.07,63.14,63.0,63.04,275883.0,51.4032,51.4603,51.3462,51.3788,275883.0
2017-11-06 14:35:00,63.03,63.08,62.93,63.0,356338.0,51.3706,51.4114,51.2891,51.3462,356338.0
2017-11-06 14:40:00,63.0,63.11,62.93,63.03,274624.0,51.3462,51.4358,51.2891,51.3706,274624.0
2017-11-06 14:45:00,63.04,63.04,62.92,62.96,276214.0,51.3788,51.3788,51.281,51.3136,276214.0
2017-11-06 14:50:00,62.97,63.0,62.8,62.97,203943.0,51.3217,51.3462,51.1832,51.3217,203943.0
2017-11-06 14:55:00,62.97,63.05,62.94,62.95,175355.0,51.3217,51.3869,51.2973,51.3054,175355.0
2017-11-06 15:00:00,62.96,63.02,62.94,62.94,256900.0,51.3136,51.3625,51.2973,51.2973,256900.0
2017-11-06 15:05:00,62.95,62.95,62.85,62.88,241545.0,51.3054,51.3054,51.2239,51.2484,241545.0
2017-11-06 15:10:00,62.88,62.98,62.86,62.87,198158.0,51.2484,51.3299,51.2321,51.2402,198158.0
2017-11-06 15:15:00,62.87,62.92,62.61,62.75,398804.0,51.2402,51.281,51.0283,51.1424,398804.0
2017-11-06 15:20:00,62.74,62.75,62.47,62.61,460260.0,51.1343,51.1424,50.9142,51.0283,460260.0
2017-11-06 15:25:00,62.61,62.74,62.54,62.7,358107.0,51.0283,51.1343,50.9712,51.1017,358107.0
2017-11-06 15:30:00,62.7,62.7,62.5,62.55,335207.0,51.1017,51.1017,50.9386,50.9794,335207.0
2017-11-06 15:35:00,62.56,62.61,62.48,62.51,355612.0,50.9875,51.0283,50.9223,50.9468,355612.0
2017-11-06 15:40:00,62.5,62.56,62.47,62.54,311376.0,50.9386,50.9875,50.9142,50.9712,311376.0
2017-11-06 15:45:00,62.55,62.56,62.41,62.5,542850.0,50.9794,50.9875,50.8653,50.9386,542850.0
2017-11-06 15:50:00,62.51,62.7,62.4,62.68,627306.0,50.9468,51.1017,50.8571,51.0853,627306.0
2017-11-06 15:55:00,62.68,62.69,62.52,62.55,1238890.0,51.0853,51.0935,50.9549,50.9794,1238890.0
2017-11-07 09:30:00,62.52,63.01,62.49,62.58,957321.0,50.9549,51.3543,50.9305,51.0038,957321.0
2017-11-07 09:35:00,62.61,62.73,62.45,62.62,400247.0,51.0283,51.1261,50.8979,51.0364,400247.0
2017-11-07 09:40:00,62.61,63.24,62.59,63.17,618917.0,51.0283,51.5418,51.012,51.4847,618917.0
2017-11-07 09:45:00,63.16,63.25,62.93,62.99,394958.0,51.4766,51.5499,51.2891,51.338,394958.0
2017-11-07 09:50:00,63.0,63.17,62.89,62.94,386842.0,51.3462,51.4847,51.2565,51.2973,386842.0
2017-11-07 09:55:00,62.95,63.1,62.84,62.87,239001.0,51.3054,51.4277,51.2158,51.2402,239001.0
2017-11-07 10:00:00,62.87,63.19,62.85,63.17,229589.0,51.2402,51.501,51.2239,51.4847,229589.0
2017-11-07 10:05:00,63.17,63.22,63.04,63.15,270948.0,51.4847,51.5255,51.3788,51.4684,270948.0
2017-11-07 10:10:00,63.15,63.35,62.96,62.97,400958.0,51.4684,51.6314,51.3136,51.3217,400958.0
2017-11-07 10:15:00,62.96,63.18,62.96,63.0,211745.0,51.3136,51.4929,51.3136,51.3462,211745.0
2017-11-07 10:20:00,63.02,63.09,62.93,62.99,161392.0,51.3625,51.4195,51.2891,51.338,161392.0
2017-11-07 10:25:00,63.0,63.14,62.89,63.14,193092.0,51.3462,51.4603,51.2565,51.4603,193092.0
2017-11-07 10:30:00,63.13,63.17,63.09,63.15,198960.0,51.4521,51.4847,51.4195,51.4684,198960.0
2017-11-07 10:35:00,63.14,63.37,63.09,63.27,299831.0,51.4603,51.6477,51.4195,51.5662,299831.0
2017-11-07 10:40:00,63.28,63.3,63.16,63.19,163638.0,51.5744,51.5907,51.4766,51.501,163638.0
2017-11-07 10:45:00,63.19,63.29,63.17,63.23,134767.0,51.501,51.5825,51.4847,51.5336,134767.0
2017-11-07 10:50:00,63.22,63.35,63.2,63.32,134718.0,51.5255,51.6314,51.5092,51.607,134718.0
2017-11-07 10:55:00,63.32,63.49,63.26,63.47,347167.0,51.607,51.7455,51.5581,51.7292,347167.0
2017-11-07 11:00:00,63.46,63.51,63.39,63.42,282882.0,51.7211,51.7618,51.664,51.6885,282882.0
2017-11-07 11:05:00,63.41,63.52,63.36,63.51,273813.0,51.6803,51.77,51.6396,51.7618,273813.0
2017-11-07 11:10:00,63.51,63.63,63.43,63.5,473579.0,51.7618,51.8596,51.6966,51.7537,473579.0
2017-11-07 11:15:00,63.5,63.56,63.32,63.33,220035.0,51.7537,51.8026,51.607,51.6151,220035.0
2017-11-07 11:20:00,63.34,63.34,63.18,63.26,168422.0,51.6233,51.6233,51.4929,51.5581,168422.0
2017-11-07 11:25:00,63.25,63.32,63.2,63.27,283542.0,51.5499,51.607,51.5092,51.5662,283542.0
2017-11-07 11:30:00,63.27,63.33,63.18,63.25,227621.0,51.5662,51.6151,51.4929,51.5499,227621.0
2017-11-07 11:35:00,63.26,63.32,63.25,63.27,164353.0,51.5581,51.607,51.5499,51.5662,164353.0
2017-11-07 11:40:00,63.28,63.38,63.26,63.36,127103.0,51.5744,51.6559,51.5581,51.6396,127103.0
2017-11-07 11:45:00,63.37,63.51,63.36,63.49,129954.0,51.6477,51.7618,51.6396,51.7455,129954.0
2017-11-07 11:50:00,63.48,63.52,63.43,63.45,134435.0,51.7374,51.77,51.6966,51.7129,134435.0
2017-11-07 11:55:00,63.45,63.51,63.38,63.39,307334.0,51.7129,51.7618,51.6559,51.664,307334.0
2017-11-07 12:00:00,63.4,63.4,63.23,63.34,393125.0,51.6722,51.6722,51.5336,51.6233,393125.0
2017-11-07 12:05:00,63.34,63.45,63.33,63.36,145667.0,51.6233,51.7129,51.6151,51.6396,145667.0
2017-11-07 12:10:00,63.36,63.47,63.34,63.4,173208.0,51.6396,51.7292,51.6233,51.6722,173208.0
2017-11-07 12:15:00,63.41,63.48,63.4,63.42,92915.0,51.6803,51.7374,51.6722,51.6885,92915.0
2017-11-07 12:20:00,63.42,63.53,63.42,63.51,355883.0,51.6885,51.7781,51.6885,51.7618,355883.0
2017-11-07 12:25:00,63.52,63.62,63.51,63.61,215524.0,51.77,51.8515,51.7618,51.8433,215524.0
2017-11-07 12:30:00,63.6,63.76,63.58,63.68,274586.0,51.8352,51.9656,51.8189,51.9004,274586.0
2017-11-07 12:35:00,63.67,63.73,63.64,63.71,240079.0,51.8922,51.9411,51.8678,51.9248,240079.0
2017-11-07 12:40:00,63.7,63.71,63.58,63.65,135616.0,51.9167,51.9248,51.8189,51.8759,135616.0
2017-11-07 12:45:00,63.65,63.71,63.57,63.66,168637.0,51.8759,51.9248,51.8107,51.8841,168637.0
2017-11-07 12:50:00,63.65,63.74,63.63,63.65,95198.0,51.8759,51.9493,51.8596,51.8759,95198.0
2017-11-07 12:55:00,63.65,63.66,63.51,63.6,121523.0,51.8759,51.8841,51.7618,51.8352,121523.0
2017-11-07 13:00:00,63.61,63.65,63.55,63.6,113246.0,51.8433,51.8759,51.7944,51.8352,113246.0
2017-11-07 13:05:00,63.61,63.64,63.58,63.61,89787.0,51.8433,51.8678,51.8189,51.8433,89787.0
2017-11-07 13:10:00,63.61,63.61,63.58,63.61,97233.0,51.8433,51.8433,51.8189,51.8433,97233.0
2017-11-07 13:15:00,63.61,63.61,63.52,63.57,124196.0,51.8433,51.8433,51.77,51.8107,124196.0
2017-11-07 13:20:00,63.57,63.63,63.52,63.62,270611.0,51.8107,51.8596,51.77,51.8515,270611.0
2017-11-07 13:25:00,63.62,63.64,63.53,63.62,114844.0,51.8515,51.8678,51.7781,51.8515,114844.0
2017-11-07 13:30:00,63.62,63.65,63.57,63.58,78133.0,51.8515,51.8759,51.8107,51.8189,78133.0
2017-11-07 13:35:00,63.57,63.58,63.24,63.26,385955.0,51.8107,51.8189,51.5418,51.5581,385955.0
2017-11-07 13:40:00,63.26,63.42,63.15,63.39,349727.0,51.5581,51.6885,51.4684,51.664,349727.0
2017-11-07 13:45:00,63.39,63.53,63.38,63.52,165219.0,51.664,51.7781,51.6559,51.77,165219.0
2017-11-07 13:50:00,63.51,63.58,63.5,63.57,143366.0,51.7618,51.8189,51.7537,51.8107,143366.0
2017-11-07 13:55:00,63.57,63.58,63.47,63.54,168012.0,51.8107,51.8189,51.7292,51.7863,168012.0
2017-11-07 14:00:00,63.53,63.54,63.45,63.5,111979.0,51.7781,51.7863,51.7129,51.7537,111979.0
2017-11-07 14:05:00,63.5,63.53,63.42,63.49,179507.0,51.7537,51.7781,51.6885,51.7455,179507.0
2017-11-07 14:10:00,63.48,63.58,63.44,63.46,269626.0,51.7374,51.8189,51.7048,51.7211,269626.0
2017-11-07 14:15:00,63.46,63.5,63.42,63.45,140013.0,51.7211,51.7537,51.6885,51.7129,140013.0
2017-11-07 14:20:00,63.45,63.52,63.42,63.48,125286.0,51.7129,51.77,51.6885,51.7374,125286.0
2017-11-07 14:25:00,63.48,63.52,63.43,63.43,153732.0,51.7374,51.77,51.6966,51.6966,153732.0
2017-11-07 14:30:00,63.43,63.49,63.38,63.47,283358.0,51.6966,51.7455,51.6559,51.7292,283358.0
2017-11-07 14:35:00,63.47,63.59,63.46,63.54,157437.0,51.7292,51.827,51.7211,51.7863,157437.0
2017-11-07 14:40:00,63.55,63.58,63.51,63.58,133417.0,51.7944,51.8189,51.7618,51.8189,133417.0
2017-11-07 14:45:00,63.58,63.66,63.47,63.53,225595.0,51.8189,51.8841,51.7292,51.7781,225595.0
2017-11-07 14:50:00,63.52,63.68,63.5,63.65,162204.0,51.77,51.9004,51.7537,51.8759,162204.0
2017-11-07 14:55:00,63.64,63.68,63.59,63.65,143741.0,51.8678,51.9004,51.827,51.8759,143741.0
2017-11-07 15:00:00,63.65,63.71,63.64,63.66,168033.0,51.8759,51.9248,51.8678,51.8841,168033.0
2017-11-07 15:05:00,63.65,63.71,63.65,63.7,113148.0,51.8759,51.9248,51.8759,51.9167,113148.0
2017-11-07 15:10:00,63.69,63.71,63.67,63.67,181329.0,51.9085,51.9248,51.8922,51.8922,181329.0
2017-11-07 15:15:00,63.67,63.68,63.58,63.65,423881.0,51.8922,51.9004,51.8189,51.8759,423881.0
2017-11-07 15:20:00,63.65,63.91,63.64,63.91,425489.0,51.8759,52.0878,51.8678,52.0878,425489.0
2017-11-07 15:25:00,63.91,63.91,63.72,63.85,257091.0,52.0878,52.0878,51.933,52.0389,257091.0
2017-11-07 15:30:00,63.86,63.87,63.69,63.79,248597.0,52.0471,52.0552,51.9085,51.99,248597.0
2017-11-07 15:35:00,63.8,63.84,63.72,63.75,216967.0,51.9982,52.0308,51.933,51.9574,216967.0
2017-11-07 15:40:00,63.75,63.94,63.75,63.88,271024.0,51.9574,52.1123,51.9574,52.0634,271024.0
2017-11-07 15:45:00,63.88,64.0,63.84,63.93,412304.0,52.0634,52.1612,52.0308,52.1041,412304.0
2017-11-07 15:50:00,63.94,64.08,63.94,64.0,814380.0,52.1123,52.2264,52.1123,52.1612,814380.0
2017-11-07 15:55:00,64.0,64.16,64.0,64.09,987092.0,52.1612,52.2916,52.1612,52.2345,987092.0
2017-11-08 09:30:00,64.27,64.84,64.21,64.68,1019801.0,52.3812,52.8458,52.3323,52.7154,1019801.0
2017-11-08 09:35:00,64.68,64.79,64.55,64.61,484075.0,52.7154,52.805,52.6094,52.6583,484075.0
2017-11-08 09:40:00,64.61,64.71,64.49,64.6,520458.0,52.6583,52.7398,52.5605,52.6502,520458.0
2017-11-08 09:45:00,64.62,64.92,64.54,64.9,741502.0,52.6665,52.911,52.6013,52.8947,741502.0
2017-11-08 09:50:00,64.9,65.0,64.84,64.99,579976.0,52.8947,52.9762,52.8458,52.968,579976.0
2017-11-08 09:55:00,64.99,65.21,64.92,64.98,1105604.0,52.968,53.1473,52.911,52.9599,1105604.0
2017-11-08 10:00:00,64.98,65.0,64.64,64.8,461316.0,52.9599,52.9762,52.6828,52.8132,461316.0
2017-11-08 10:05:00,64.8,65.07,64.76,64.98,291970.0,52.8132,53.0332,52.7806,52.9599,291970.0
2017-11-08 10:10:00,64.98,65.03,64.9,65.03,259740.0,52.9599,53.0006,52.8947,53.0006,259740.0
2017-11-08 10:15:00,65.03,65.1,64.95,65.0,333642.0,53.0006,53.0577,52.9354,52.9762,333642.0
2017-11-08 10:20:00,65.01,65.1,64.91,65.06,364873.0,52.9843,53.0577,52.9028,53.0251,364873.0
2017-11-08 10:25:00,65.07,65.08,64.89,64.92,399041.0,53.0332,53.0414,52.8865,52.911,399041.0
2017-11-08 10:30:00,64.92,65.19,64.9,65.14,419737.0,52.911,53.131,52.8947,53.0903,419737.0
2017-11-08 10:35:00,65.13,65.25,65.09,65.1,275707.0,53.0821,53.1799,53.0495,53.0577,275707.0
2017-11-08 10:40:00,65.11,65.29,65.1,65.27,462054.0,53.0658,53.2125,53.0577,53.1962,462054.0
2017-11-08 10:45:00,65.27,65.36,65.22,65.29,307000.0,53.1962,53.2696,53.1555,53.2125,307000.0
2017-11-08 10:50:00,65.3,65.45,65.25,65.44,393762.0,53.2207,53.343,53.1799,53.3348,393762.0
2017-11-08 10:55:00,65.45,65.68,65.41,65.67,462331.0,53.343,53.5304,53.3103,53.5223,462331.0
2017-11-08 11:00:00,65.67,65.67,65.32,65.56,548534.0,53.5223,53.5223,53.237,53.4326,548534.0
2017-11-08 11:05:00,65.55,65.55,65.3,65.4,276359.0,53.4245,53.4245,53.2207,53.3022,276359.0
2017-11-08 11:10:00,65.41,65.44,65.18,65.36,301814.0,53.3103,53.3348,53.1229,53.2696,301814.0
2017-11-08 11:15:00,65.35,65.51,65.3,65.48,183753.0,53.2614,53.3919,53.2207,53.3674,183753.0
2017-11-08 11:20:00,65.47,65.49,65.24,65.28,192911.0,53.3593,53.3756,53.1718,53.2044,192911.0
2017-11-08 11:25:00,65.27,65.34,65.25,65.31,177536.0,53.1962,53.2533,53.1799,53.2288,177536.0
2017-11-08 11:30:00,65.32,65.39,65.26,65.34,161914.0,53.237,53.294,53.1881,53.2533,161914.0
2017-11-08 11:35:00,65.34,65.5,65.34,65.45,240447.0,53.2533,53.3837,53.2533,53.343,240447.0
2017-11-08 11:40:00,65.45,65.47,65.36,65.45,158636.0,53.343,53.3593,53.2696,53.343,158636.0
2017-11-08 11:45:00,65.46,65.54,65.44,65.51,213419.0,53.3511,53.4163,53.3348,53.3919,213419.0
2017-11-08 11:50:00,65.51,65.54,65.49,65.5,422562.0,53.3919,53.4163,53.3756,53.3837,422562.0
2017-11-08 11:55:00,65.51,65.54,65.25,65.25,243874.0,53.3919,53.4163,53.1799,53.1799,243874.0
2017-11-08 12:00:00,65.26,65.41,65.24,65.32,247646.0,53.1881,53.3103,53.1718,53.237,247646.0
2017-11-08 12:05:00,65.32,65.35,65.25,65.31,157676.0,53.237,53.2614,53.1799,53.2288,157676.0
2017-11-08 12:10:00,65.31,65.31,65.24,65.27,227349.0,53.2288,53.2288,53.1718,53.1962,227349.0
2017-11-08 12:15:00,65.27,65.37,65.26,65.34,206409.0,53.1962,53.2777,53.1881,53.2533,206409.0
2017-11-08 12:20:00,65.34,65.51,65.34,65.37,173756.0,53.2533,53.3919,53.2533,53.2777,173756.0
2017-11-08 12:25:00,65.36,65.43,65.36,65.4,125001.0,53.2696,53.3267,53.2696,53.3022,125001.0
2017-11-08 12:30:00,65.4,65.4,65.29,65.31,139674.0,53.3022,53.3022,53.2125,53.2288,139674.0
2017-11-08 12:35:00,65.31,65.34,65.16,65.2,175860.0,53.2288,53.2533,53.1066,53.1392,175860.0
2017-11-08 12:40:00,65.2,65.27,65.14,65.25,165179.0,53.1392,53.1962,53.0903,53.1799,165179.0
2017-11-08 12:45:00,65.25,65.31,65.24,65.31,101447.0,53.1799,53.2288,53.1718,53.2288,101447.0
2017-11-08 12:50:00,65.31,65.32,65.19,65.24,112355.0,53.2288,53.237,53.131,53.1718,112355.0
2017-11-08 12:55:00,65.24,65.39,65.23,65.39,118161.0,53.1718,53.294,53.1636,53.294,118161.0
2017-11-08 13:00:00,65.39,65.52,65.38,65.42,219600.0,53.294,53.4,53.2859,53.3185,219600.0
2017-11-08 13:05:00,65.42,65.42,65.19,65.26,216580.0,53.3185,53.3185,53.131,53.1881,216580.0
2017-11-08 13:10:00,65.26,65.3,65.19,65.21,87903.0,53.1881,53.2207,53.131,53.1473,87903.0
2017-11-08 13:15:00,65.21,65.25,65.19,65.21,206635.0,53.1473,53.1799,53.131,53.1473,206635.0
2017-11-08 13:20:00,65.2,65.25,65.19,65.21,121967.0,53.1392,53.1799,53.131,53.1473,121967.0
2017-11-08 13:25:00,65.2,65.28,65.2,65.25,109046.0,53.1392,53.2044,53.1392,53.1799,109046.0
2017-11-08 13:30:00,65.26,65.28,64.98,65.0,196083.0,53.1881,53.2044,52.9599,52.9762,196083.0
2017-11-08 13:35:00,65.0,65.07,64.98,65.0,151295.0,52.9762,53.0332,52.9599,52.9762,151295.0
2017-11-08 13:40:00,65.0,65.03,64.95,65.0,181634.0,52.9762,53.0006,52.9354,52.9762,181634.0
2017-11-08 13:45:00,65.0,65.02,64.76,64.83,169030.0,52.9762,52.9925,52.7806,52.8376,169030.0
2017-11-08 13:50:00,64.83,65.01,64.81,65.0,122571.0,52.8376,52.9843,52.8213,52.9762,122571.0
2017-11-08 13:55:00,65.0,65.04,64.91,64.99,211897.0,52.9762,53.0088,52.9028,52.968,211897.0
2017-11-08 14:00:00,65.0,65.0,64.92,64.96,72267.0,52.9762,52.9762,52.911,52.9436,72267.0
2017-11-08 14:05:00,64.95,64.96,64.77,64.84,242781.0,52.9354,52.9436,52.7887,52.8458,242781.0
2017-11-08 14:10:00,64.84,64.9,64.83,64.87,1037799.0,52.8458,52.8947,52.8376,52.8702,1037799.0
2017-11-08 14:15:00,64.87,65.06,64.87,65.0,214377.0,52.8702,53.0251,52.8702,52.9762,214377.0
2017-11-08 14:20:00,65.0,65.09,64.98,65.03,300625.0,52.9762,53.0495,52.9599,53.0006,300625.0
2017-11-08 14:25:00,65.03,65.05,64.89,64.99,150363.0,53.0006,53.0169,52.8865,52.968,150363.0
2017-11-08 14:30:00,64.99,65.04,64.98,64.98,183146.0,52.968,53.0088,52.9599,52.9599,183146.0
2017-11-08 14:35:00,64.98,65.04,64.98,65.01,151887.0,52.9599,53.0088,52.9599,52.9843,151887.0
2017-11-08 14:40:00,65.02,65.02,64.94,65.01,123861.0,52.9925,52.9925,52.9273,52.9843,123861.0
2017-11-08 14:45:00,65.02,65.05,64.97,64.98,118833.0,52.9925,53.0169,52.9517,52.9599,118833.0
2017-11-08 14:50:00,64.98,65.29,64.95,65.11,637089.0,52.9599,53.2125,52.9354,53.0658,637089.0
2017-11-08 14:55:00,65.12,65.22,65.1,65.2,265138.0,53.074,53.1555,53.0577,53.1392,265138.0
2017-11-08 15:00:00,65.21,65.28,65.18,65.24,161227.0,53.1473,53.2044,53.1229,53.1718,161227.0
2017-11-08 15:05:00,65.25,65.4,65.24,65.36,271077.0,53.1799,53.3022,53.1718,53.2696,271077.0
2017-11-08 15:10:00,65.36,65.43,65.34,65.4,175465.0,53.2696,53.3267,53.2533,53.3022,175465.0
2017-11-08 15:15:00,65.39,65.52,65.39,65.51,269860.0,53.294,53.4,53.294,53.3919,269860.0
2017-11-08 15:20:00,65.51,65.58,65.49,65.55,200082.0,53.3919,53.4489,53.3756,53.4245,200082.0
2017-11-08 15:25:00,65.54,65.56,65.42,65.53,208669.0,53.4163,53.4326,53.3185,53.4082,208669.0
2017-11-08 15:30:00,65.53,65.66,65.52,65.63,235237.0,53.4082,53.5141,53.4,53.4897,235237.0
2017-11-08 15:35:00,65.62,65.71,65.6,65.67,241232.0,53.4815,53.5549,53.4652,53.5223,241232.0
2017-11-08 15:40:00,65.67,65.74,65.66,65.71,402827.0,53.5223,53.5793,53.5141,53.5549,402827.0
2017-11-08 15:45:00,65.7,65.78,65.68,65.72,540176.0,53.5467,53.6119,53.5304,53.563,540176.0
2017-11-08 15:50:00,65.72,65.79,65.37,65.37,544538.0,53.563,53.6201,53.2777,53.2777,544538.0
2017-11-08 15:55:00,65.38,65.53,65.21,65.5,962611.0,53.2859,53.4082,53.1473,53.3837,962611.0
2017-11-09 09:30:00,64.91,65.33,64.69,64.85,747699.0,52.9028,53.2451,52.7235,52.8539,747699.0
2017-11-09 09:35:00,64.85,64.92,64.75,64.9,275317.0,52.8539,52.911,52.7724,52.8947,275317.0
2017-11-09 09:40:00,64.9,64.99,64.78,64.83,170810.0,52.8947,52.968,52.7969,52.8376,170810.0
2017-11-09 09:45:00,64.83,64.98,64.75,64.93,154097.0,52.8376,52.9599,52.7724,52.9191,154097.0
2017-11-09 09:50:00,64.92,65.01,64.9,64.97,229431.0,52.911,52.9843,52.8947,52.9517,229431.0
2017-11-09 09:55:00,64.98,65.0,64.89,64.99,116897.0,52.9599,52.9762,52.8865,52.968,116897.0
2017-11-09 10:00:00,64.98,65.01,64.92,64.95,212252.0,52.9599,52.9843,52.911,52.9354,212252.0
2017-11-09 10:05:00,64.95,64.97,64.74,64.92,110371.0,52.9354,52.9517,52.7643,52.911,110371.0
2017-11-09 10:10:00,64.94,64.97,64.74,64.78,89608.0,52.9273,52.9517,52.7643,52.7969,89608.0
2017-11-09 10:15:00,64.78,64.84,64.74,64.83,122472.0,52.7969,52.8458,52.7643,52.8376,122472.0
2017-11-09 10:20:00,64.82,64.99,64.81,64.97,79362.0,52.8295,52.968,52.8213,52.9517,79362.0
2017-11-09 10:25:00,64.97,65.01,64.8,64.86,117116.0,52.9517,52.9843,52.8132,52.8621,117116.0
2017-11-09 10:30:00,64.88,64.88,64.75,64.75,152942.0,52.8784,52.8784,52.7724,52.7724,152942.0
2017-11-09 10:35:00,64.75,64.83,64.75,64.78,159411.0,52.7724,52.8376,52.7724,52.7969,159411.0
2017-11-09 10:40:00,64.78,64.92,64.74,64.9,175829.0,52.7969,52.911,52.7643,52.8947,175829.0
2017-11-09 10:45:00,64.9,64.93,64.77,64.86,93622.0,52.8947,52.9191,52.7887,52.8621,93622.0
2017-11-09 10:50:00,64.84,64.98,64.82,64.98,103850.0,52.8458,52.9599,52.8295,52.9599,103850.0
2017-11-09 10:55:00,64.98,65.03,64.92,65.0,148720.0,52.9599,53.0006,52.911,52.9762,148720.0
2017-11-09 11:00:00,65.0,65.02,64.94,64.98,85934.0,52.9762,52.9925,52.9273,52.9599,85934.0
2017-11-09 11:05:00,64.97,65.17,64.97,65.17,164718.0,52.9517,53.1147,52.9517,53.1147,164718.0
2017-11-09 11:10:00,65.17,65.17,65.04,65.08,203801.0,53.1147,53.1147,53.0088,53.0414,203801.0
2017-11-09 11:15:00,65.08,65.12,64.86,64.91,208025.0,53.0414,53.074,52.8621,52.9028,208025.0
2017-11-09 11:20:00,64.91,65.01,64.81,64.82,129599.0,52.9028,52.9843,52.8213,52.8295,129599.0
2017-11-09 11:25:00,64.82,65.21,64.81,65.2,155223.0,52.8295,53.1473,52.8213,53.1392,155223.0
2017-11-09 11:30:00,65.2,65.21,64.94,65.01,126063.0,53.1392,53.1473,52.9273,52.9843,126063.0
2017-11-09 11:35:00,65.01,65.07,64.76,64.83,283178.0,52.9843,53.0332,52.7806,52.8376,283178.0
2017-11-09 11:40:00,64.83,64.95,64.8,64.83,107762.0,52.8376,52.9354,52.8132,52.8376,107762.0
2017-11-09 11:45:00,64.84,64.84,64.55,64.69,393293.0,52.8458,52.8458,52.6094,52.7235,393293.0
2017-11-09 11:50:00,64.69,64.79,64.64,64.79,206726.0,52.7235,52.805,52.6828,52.805,206726.0
2017-11-09 11:55:00,64.81,64.88,64.7,64.78,98329.0,52.8213,52.8784,52.7317,52.7969,98329.0
2017-11-09 12:00:00,64.78,64.79,64.6,64.64,142394.0,52.7969,52.805,52.6502,52.6828,142394.0
2017-11-09 12:05:00,64.63,64.66,64.56,64.56,107769.0,52.6746,52.6991,52.6176,52.6176,107769.0
2017-11-09 12:10:00,64.56,64.57,64.43,64.55,324948.0,52.6176,52.6257,52.5116,52.6094,324948.0
2017-11-09 12:15:00,64.55,64.6,64.47,64.57,166227.0,52.6094,52.6502,52.5442,52.6257,166227.0
2017-11-09 12:20:00,64.58,64.62,64.52,64.56,169523.0,52.6339,52.6665,52.585,52.6176,169523.0
2017-11-09 12:25:00,64.56,64.7,64.45,64.51,250071.0,52.6176,52.7317,52.5279,52.5768,250071.0
2017-11-09 12:30:00,64.52,64.53,64.17,64.26,232897.0,52.585,52.5931,52.2997,52.3731,232897.0
2017-11-09 12:35:00,64.26,64.54,64.24,64.52,152855.0,52.3731,52.6013,52.3568,52.585,152855.0
2017-11-09 12:40:00,64.53,64.54,64.24,64.31,138043.0,52.5931,52.6013,52.3568,52.4138,138043.0
2017-11-09 12:45:00,64.31,64.43,64.27,64.39,109759.0,52.4138,52.5116,52.3812,52.479,109759.0
2017-11-09 12:50:00,64.39,64.44,64.32,64.39,140370.0,52.479,52.5198,52.422,52.479,140370.0
2017-11-09 12:55:00,64.39,64.46,64.36,64.42,129459.0,52.479,52.5361,52.4546,52.5035,129459.0
2017-11-09 13:00:00,64.42,64.43,64.26,64.29,138746.0,52.5035,52.5116,52.3731,52.3975,138746.0
2017-11-09 13:05:00,64.29,64.47,64.26,64.46,110587.0,52.3975,52.5442,52.3731,52.5361,110587.0
2017-11-09 13:10:00,64.46,64.48,64.36,64.38,92839.0,52.5361,52.5524,52.4546,52.4709,92839.0
2017-11-09 13:15:00,64.39,64.58,64.37,64.53,130522.0,52.479,52.6339,52.4627,52.5931,130522.0
2017-11-09 13:20:00,64.53,64.61,64.46,64.46,119240.0,52.5931,52.6583,52.5361,52.5361,119240.0
2017-11-09 13:25:00,64.45,64.5,64.42,64.5,121138.0,52.5279,52.5687,52.5035,52.5687,121138.0
2017-11-09 13:30:00,64.49,64.67,64.47,64.6,229087.0,52.5605,52.7072,52.5442,52.6502,229087.0
2017-11-09 13:35:00,64.61,64.66,64.43,64.46,116636.0,52.6583,52.6991,52.5116,52.5361,116636.0
2017-11-09 13:40:00,64.45,64.54,64.43,64.51,97535.0,52.5279,52.6013,52.5116,52.5768,97535.0
2017-11-09 13:45:00,64.51,64.54,64.46,64.48,101667.0,52.5768,52.6013,52.5361,52.5524,101667.0
2017-11-09 13:50:00,64.49,64.55,64.48,64.54,125023.0,52.5605,52.6094,52.5524,52.6013,125023.0
2017-11-09 13:55:00,64.55,64.55,64.35,64.37,131276.0,52.6094,52.6094,52.4464,52.4627,131276.0
2017-11-09 14:00:00,64.37,64.56,64.36,64.56,115534.0,52.4627,52.6176,52.4546,52.6176,115534.0
2017-11-09 14:05:00,64.56,64.75,64.54,64.69,159690.0,52.6176,52.7724,52.6013,52.7235,159690.0
2017-11-09 14:10:00,64.68,64.75,64.65,64.65,74822.0,52.7154,52.7724,52.6909,52.6909,74822.0
2017-11-09 14:15:00,64.64,64.68,64.54,64.58,83666.0,52.6828,52.7154,52.6013,52.6339,83666.0
2017-11-09 14:20:00,64.57,64.58,64.46,64.55,77789.0,52.6257,52.6339,52.5361,52.6094,77789.0
2017-11-09 14:25:00,64.54,64.55,64.45,64.5,91663.0,52.6013,52.6094,52.5279,52.5687,91663.0
2017-11-09 14:30:00,64.5,64.56,64.49,64.52,65331.0,52.5687,52.6176,52.5605,52.585,65331.0
2017-11-09 14:35:00,64.52,64.52,64.43,64.43,118062.0,52.585,52.585,52.5116,52.5116,118062.0
2017-11-09 14:40:00,64.42,64.43,64.34,64.38,158669.0,52.5035,52.5116,52.4383,52.4709,158669.0
2017-11-09 14:45:00,64.38,64.42,64.34,64.39,94370.0,52.4709,52.5035,52.4383,52.479,94370.0
2017-11-09 14:50:00,64.39,64.39,64.27,64.3,137208.0,52.479,52.479,52.3812,52.4057,137208.0
2017-11-09 14:55:00,64.3,64.31,64.16,64.17,205439.0,52.4057,52.4138,52.2916,52.2997,205439.0
2017-11-09 15:00:00,64.17,64.27,64.16,64.2,194404.0,52.2997,52.3812,52.2916,52.3242,194404.0
2017-11-09 15:05:00,64.19,64.23,64.15,64.19,197167.0,52.316,52.3486,52.2834,52.316,197167.0
2017-11-09 15:10:00,64.19,64.21,63.93,64.14,498970.0,52.316,52.3323,52.1041,52.2753,498970.0
2017-11-09 15:15:00,64.14,64.17,64.0,64.02,200630.0,52.2753,52.2997,52.1612,52.1775,200630.0
2017-11-09 15:20:00,64.01,64.24,64.01,64.17,234696.0,52.1693,52.3568,52.1693,52.2997,234696.0
2017-11-09 15:25:00,64.17,64.37,64.17,64.29,200789.0,52.2997,52.4627,52.2997,52.3975,200789.0
2017-11-09 15:30:00,64.28,64.36,64.23,64.28,240302.0,52.3894,52.4546,52.3486,52.3894,240302.0
2017-11-09 15:35:00,64.3,64.38,64.29,64.31,200580.0,52.4057,52.4709,52.3975,52.4138,200580.0
2017-11-09 15:40:00,64.31,64.36,64.25,64.3,245037.0,52.4138,52.4546,52.3649,52.4057,245037.0
2017-11-09 15:45:00,64.3,64.36,64.29,64.32,231103.0,52.4057,52.4546,52.3975,52.422,231103.0
2017-11-09 15:50:00,64.33,64.64,64.32,64.64,449227.0,52.4301,52.6828,52.422,52.6828,449227.0
2017-11-09 15:55:00,64.64,64.72,64.56,64.61,670501.0,52.6828,52.748,52.6176,52.6583,670501.0
2017-11-10 09:30:00,64.34,64.65,64.06,64.32,311398.0,52.4383,52.6909,52.2101,52.422,311398.0
2017-11-10 09:35:00,64.29,64.5,64.16,64.38,131237.0,52.3975,52.5687,52.2916,52.4709,131237.0
2017-11-10 09:40:00,64.37,64.49,64.25,64.27,102980.0,52.4627,52.5605,52.3649,52.3812,102980.0
2017-11-10 09:45:00,64.27,64.42,64.21,64.22,147831.0,52.3812,52.5035,52.3323,52.3405,147831.0
2017-11-10 09:50:00,64.22,64.22,63.92,64.09,160764.0,52.3405,52.3405,52.096,52.2345,160764.0
2017-11-10 09:55:00,64.08,64.18,63.98,64.14,106012.0,52.2264,52.3079,52.1449,52.2753,106012.0
2017-11-10 10:00:00,64.14,64.18,63.94,64.03,125520.0,52.2753,52.3079,52.1123,52.1856,125520.0
2017-11-10 10:05:00,64.03,64.22,63.99,64.14,128905.0,52.1856,52.3405,52.153,52.2753,128905.0
2017-11-10 10:10:00,64.14,64.19,64.11,64.11,113755.0,52.2753,52.316,52.2508,52.2508,113755.0
2017-11-10 10:15:00,64.11,64.14,64.07,64.13,116755.0,52.2508,52.2753,52.2182,52.2671,116755.0
2017-11-10 10:20:00,64.13,64.15,64.02,64.05,137556.0,52.2671,52.2834,52.1775,52.2019,137556.0
2017-11-10 10:25:00,64.04,64.16,64.04,64.12,150890.0,52.1938,52.2916,52.1938,52.259,150890.0
2017-11-10 10:30:00,64.11,64.17,64.1,64.12,161264.0,52.2508,52.2997,52.2427,52.259,161264.0
2017-11-10 10:35:00,64.12,64.25,64.1,64.24,97173.0,52.259,52.3649,52.2427,52.3568,97173.0
2017-11-10 10:40:00,64.24,64.38,64.21,64.37,108181.0,52.3568,52.4709,52.3323,52.4627,108181.0
2017-11-10 10:45:00,64.38,64.4,64.32,64.36,79874.0,52.4709,52.4872,52.422,52.4546,79874.0
2017-11-10 10:50:00,64.37,64.55,64.34,64.53,124752.0,52.4627,52.6094,52.4383,52.5931,124752.0
2017-11-10 10:55:00,64.54,64.77,64.54,64.77,240112.0,52.6013,52.7887,52.6013,52.7887,240112.0
2017-11-10 11:00:00,64.78,65.08,64.77,65.01,263403.0,52.7969,53.0414,52.7887,52.9843,263403.0
2017-11-10 11:05:00,65.02,65.1,64.67,64.68,205385.0,52.9925,53.0577,52.7072,52.7154,205385.0
2017-11-10 11:10:00,64.67,64.72,64.6,64.69,117808.0,52.7072,52.748,52.6502,52.7235,117808.0
2017-11-10 11:15:00,64.7,64.72,64.6,64.63,89885.0,52.7317,52.748,52.6502,52.6746,89885.0
2017-11-10 11:20:00,64.61,64.64,64.5,64.57,105740.0,52.6583,52.6828,52.5687,52.6257,105740.0
2017-11-10 11:25:00,64.58,64.58,64.39,64.46,74744.0,52.6339,52.6339,52.479,52.5361,74744.0
2017-11-10 11:30:00,64.45,64.5,64.42,64.48,40185.0,52.5279,52.5687,52.5035,52.5524,40185.0
2017-11-10 11:35:00,64.48,64.5,64.41,64.44,58981.0,52.5524,52.5687,52.4953,52.5198,58981.0
2017-11-10 11:40:00,64.44,64.48,64.37,64.41,63546.0,52.5198,52.5524,52.4627,52.4953,63546.0
2017-11-10 11:45:00,64.42,64.46,64.37,64.42,66331.0,52.5035,52.5361,52.4627,52.5035,66331.0
2017-11-10 11:50:00,64.41,64.43,64.34,64.39,79965.0,52.4953,52.5116,52.4383,52.479,79965.0
2017-11-10 11:55:00,64.39,64.45,64.38,64.39,93852.0,52.479,52.5279,52.4709,52.479,93852.0
2017-11-10 12:00:00,64.39,64.58,64.38,64.58,67396.0,52.479,52.6339,52.4709,52.6339,67396.0
2017-11-10 12:05:00,64.58,64.69,64.57,64.68,62326.0,52.6339,52.7235,52.6257,52.7154,62326.0
2017-11-10 12:10:00,64.69,64.72,64.58,64.6,95419.0,52.7235,52.748,52.6339,52.6502,95419.0
2017-11-10 12:15:00,64.6,64.62,64.55,64.58,75718.0,52.6502,52.6665,52.6094,52.6339,75718.0
2017-11-10 12:20:00,64.57,64.59,64.53,64.54,38938.0,52.6257,52.642,52.5931,52.6013,38938.0
2017-11-10 12:25:00,64.55,64.55,64.45,64.49,49509.0,52.6094,52.6094,52.5279,52.5605,49509.0
2017-11-10 12:30:00,64.48,64.49,64.41,64.45,31784.0,52.5524,52.5605,52.4953,52.5279,31784.0
2017-11-10 12:35:00,64.45,64.52,64.44,64.49,69157.0,52.5279,52.585,52.5198,52.5605,69157.0
2017-11-10 12:40:00,64.5,64.55,64.47,64.52,58094.0,52.5687,52.6094,52.5442,52.585,58094.0
2017-11-10 12:45:00,64.52,64.52,64.46,64.49,79186.0,52.585,52.585,52.5361,52.5605,79186.0
2017-11-10 12:50:00,64.5,64.52,64.48,64.52,28807.0,52.5687,52.585,52.5524,52.585,28807.0
2017-11-10 12:55:00,64.52,64.52,64.44,64.47,43448.0,52.585,52.585,52.5198,52.5442,43448.0
2017-11-10 13:00:00,64.48,64.61,64.47,64.59,96551.0,52.5524,52.6583,52.5442,52.642,96551.0
2017-11-10 13:05:00,64.59,64.59,64.52,64.55,19350.0,52.642,52.642,52.585,52.6094,19350.0
2017-11-10 13:10:00,64.54,64.55,64.5,64.51,30306.0,52.6013,52.6094,52.5687,52.5768,30306.0
2017-11-10 13:15:00,64.51,64.53,64.47,64.52,74421.0,52.5768,52.5931,52.5442,52.585,74421.0
2017-11-10 13:20:00,64.51,64.58,64.51,64.58,41145.0,52.5768,52.6339,52.5768,52.6339,41145.0
2017-11-10 13:25:00,64.57,64.59,64.53,64.55,66965.0,52.6257,52.642,52.5931,52.6094,66965.0
2017-11-10 13:30:00,64.55,64.56,64.45,64.47,62104.0,52.6094,52.6176,52.5279,52.5442,62104.0
2017-11-10 13:35:00,64.46,64.48,64.45,64.47,31168.0,52.5361,52.5524,52.5279,52.5442,31168.0
2017-11-10 13:40:00,64.46,64.49,64.41,64.42,50187.0,52.5361,52.5605,52.4953,52.5035,50187.0
2017-11-10 13:45:00,64.42,64.44,64.39,64.42,29418.0,52.5035,52.5198,52.479,52.5035,29418.0
2017-11-10 13:50:00,64.42,64.45,64.38,64.4,24714.0,52.5035,52.5279,52.4709,52.4872,24714.0
2017-11-10 13:55:00,64.41,64.48,64.4,64.42,57496.0,52.4953,52.5524,52.4872,52.5035,57496.0
2017-11-10 14:00:00,64.43,64.44,64.35,64.37,38800.0,52.5116,52.5198,52.4464,52.4627,38800.0
2017-11-10 14:05:00,64.38,64.42,64.37,64.39,99111.0,52.4709,52.5035,52.4627,52.479,99111.0
2017-11-10 14:10:00,64.4,64.46,64.39,64.41,79838.0,52.4872,52.5361,52.479,52.4953,79838.0
2017-11-10 14:15:00,64.41,64.46,64.4,64.41,56213.0,52.4953,52.5361,52.4872,52.4953,56213.0
2017-11-10 14:20:00,64.42,64.46,64.41,64.44,68217.0,52.5035,52.5361,52.4953,52.5198,68217.0
2017-11-10 14:25:00,64.43,64.49,64.43,64.49,37354.0,52.5116,52.5605,52.5116,52.5605,37354.0
2017-11-10 14:30:00,64.49,64.51,64.43,64.43,55746.0,52.5605,52.5768,52.5116,52.5116,55746.0
2017-11-10 14:35:00,64.44,64.44,64.41,64.43,38152.0,52.5198,52.5198,52.4953,52.5116,38152.0
2017-11-10 14:40:00,64.44,64.52,64.43,64.52,55424.0,52.5198,52.585,52.5116,52.585,55424.0
2017-11-10 14:45:00,64.52,64.57,64.51,64.56,73389.0,52.585,52.6257,52.5768,52.6176,73389.0
2017-11-10 14:50:00,64.56,64.63,64.52,64.59,65455.0,52.6176,52.6746,52.585,52.642,65455.0
2017-11-10 14:55:00,64.59,64.6,64.56,64.59,109149.0,52.642,52.6502,52.6176,52.642,109149.0
2017-11-10 15:00:00,64.6,64.66,64.59,64.62,98443.0,52.6502,52.6991,52.642,52.6665,98443.0
2017-11-10 15:05:00,64.62,64.63,64.59,64.61,61011.0,52.6665,52.6746,52.642,52.6583,61011.0
2017-11-10 15:10:00,64.6,64.64,64.5,64.62,189402.0,52.6502,52.6828,52.5687,52.6665,189402.0
2017-11-10 15:15:00,64.62,64.63,64.57,64.58,69430.0,52.6665,52.6746,52.6257,52.6339,69430.0
2017-11-10 15:20:00,64.58,64.6,64.5,64.52,110311.0,52.6339,52.6502,52.5687,52.585,110311.0
2017-11-10 15:25:00,64.51,64.54,64.46,64.48,86902.0,52.5768,52.6013,52.5361,52.5524,86902.0
2017-11-10 15:30:00,64.48,64.55,64.47,64.51,107107.0,52.5524,52.6094,52.5442,52.5768,107107.0
2017-11-10 15:35:00,64.52,64.58,64.48,64.52,168037.0,52.585,52.6339,52.5524,52.585,168037.0
2017-11-10 15:40:00,64.53,64.58,64.52,64.58,128248.0,52.5931,52.6339,52.585,52.6339,128248.0
2017-11-10 15:45:00,64.59,64.68,64.57,64.68,194495.0,52.642,52.7154,52.6257,52.7154,194495.0
2017-11-10 15:50:00,64.68,64.76,64.48,64.5,464213.0,52.7154,52.7806,52.5524,52.5687,464213.0
2017-11-10 15:55:00,64.5,64.59,64.46,64.56,552094.0,52.5687,52.642,52.5361,52.6176,552094.0
2017-11-13 09:30:00,64.98,65.85,64.96,65.62,1355739.0,52.9599,53.669,52.9436,53.4815,1355739.0
2017-11-13 09:35:00,65.65,65.7,65.29,65.49,396281.0,53.506,53.5467,53.2125,53.3756,396281.0
2017-11-13 09:40:00,65.49,65.49,64.75,64.89,373558.0,53.3756,53.3756,52.7724,52.8865,373558.0
2017-11-13 09:45:00,64.9,65.17,64.89,65.12,257963.0,52.8947,53.1147,52.8865,53.074,257963.0
2017-11-13 09:50:00,65.12,65.22,64.99,65.0,163034.0,53.074,53.1555,52.968,52.9762,163034.0
2017-11-13 09:55:00,65.01,65.44,65.0,65.42,251766.0,52.9843,53.3348,52.9762,53.3185,251766.0
2017-11-13 10:00:00,65.42,65.45,65.24,65.31,247014.0,53.3185,53.343,53.1718,53.2288,247014.0
2017-11-13 10:05:00,65.3,65.53,65.3,65.37,258703.0,53.2207,53.4082,53.2207,53.2777,258703.0
2017-11-13 10:10:00,65.38,65.53,65.37,65.45,244523.0,53.2859,53.4082,53.2777,53.343,244523.0
2017-11-13 10:15:00,65.45,65.45,65.33,65.39,142128.0,53.343,53.343,53.2451,53.294,142128.0
2017-11-13 10:20:00,65.39,65.42,65.21,65.32,162913.0,53.294,53.3185,53.1473,53.237,162913.0
2017-11-13 10:25:00,65.31,65.42,65.24,65.24,233720.0,53.2288,53.3185,53.1718,53.1718,233720.0
2017-11-13 10:30:00,65.23,65.36,65.07,65.09,171507.0,53.1636,53.2696,53.0332,53.0495,171507.0
2017-11-13 10:35:00,65.09,65.3,65.08,65.29,98261.0,53.0495,53.2207,53.0414,53.2125,98261.0
2017-11-13 10:40:00,65.29,65.47,65.29,65.47,242907.0,53.2125,53.3593,53.2125,53.3593,242907.0
2017-11-13 10:45:00,65.47,65.53,65.28,65.3,148563.0,53.3593,53.4082,53.2044,53.2207,148563.0
2017-11-13 10:50:00,65.3,65.38,65.25,65.36,527957.0,53.2207,53.2859,53.1799,53.2696,527957.0
2017-11-13 10:55:00,65.36,65.5,65.32,65.5,209753.0,53.2696,53.3837,53.237,53.3837,209753.0
2017-11-13 11:00:00,65.49,65.99,65.49,65.9,931372.0,53.3756,53.7831,53.3756,53.7097,931372.0
2017-11-13 11:05:00,65.9,66.17,65.55,65.75,736983.0,53.7097,53.9298,53.4245,53.5875,736983.0
2017-11-13 11:10:00,65.74,66.08,65.72,66.07,198849.0,53.5793,53.8564,53.563,53.8483,198849.0
2017-11-13 11:15:00,66.06,66.07,65.9,65.97,292951.0,53.8401,53.8483,53.7097,53.7668,292951.0
2017-11-13 11:20:00,65.98,65.98,65.72,65.77,143809.0,53.7749,53.7749,53.563,53.6038,143809.0
2017-11-13 11:25:00,65.77,65.84,65.66,65.75,180783.0,53.6038,53.6608,53.5141,53.5875,180783.0
2017-11-13 11:30:00,65.75,65.85,65.7,65.85,124355.0,53.5875,53.669,53.5467,53.669,124355.0
2017-11-13 11:35:00,65.85,65.88,65.64,65.65,134681.0,53.669,53.6934,53.4978,53.506,134681.0
2017-11-13 11:40:00,65.66,65.73,65.55,65.65,145499.0,53.5141,53.5712,53.4245,53.506,145499.0
2017-11-13 11:45:00,65.64,65.71,65.56,65.7,119367.0,53.4978,53.5549,53.4326,53.5467,119367.0
2017-11-13 11:50:00,65.69,65.77,65.57,65.61,152852.0,53.5386,53.6038,53.4408,53.4734,152852.0
2017-11-13 11:55:00,65.62,65.62,65.55,65.56,129238.0,53.4815,53.4815,53.4245,53.4326,129238.0
2017-11-13 12:00:00,65.56,65.58,65.54,65.56,267555.0,53.4326,53.4489,53.4163,53.4326,267555.0
2017-11-13 12:05:00,65.57,65.62,65.55,65.6,159328.0,53.4408,53.4815,53.4245,53.4652,159328.0
2017-11-13 12:10:00,65.6,65.64,65.56,65.63,109035.0,53.4652,53.4978,53.4326,53.4897,109035.0
2017-11-13 12:15:00,65.64,65.82,65.63,65.82,149227.0,53.4978,53.6445,53.4897,53.6445,149227.0
2017-11-13 12:20:00,65.82,65.82,65.62,65.64,197205.0,53.6445,53.6445,53.4815,53.4978,197205.0
2017-11-13 12:25:00,65.64,65.8,65.64,65.78,106171.0,53.4978,53.6282,53.4978,53.6119,106171.0
2017-11-13 12:30:00,65.78,65.84,65.77,65.83,131707.0,53.6119,53.6608,53.6038,53.6527,131707.0
2017-11-13 12:35:00,65.84,65.93,65.83,65.92,165321.0,53.6608,53.7342,53.6527,53.726,165321.0
2017-11-13 12:40:00,65.93,65.98,65.77,65.78,146398.0,53.7342,53.7749,53.6038,53.6119,146398.0
2017-11-13 12:45:00,65.78,65.79,65.59,65.6,157989.0,53.6119,53.6201,53.4571,53.4652,157989.0
2017-11-13 12:50:00,65.6,65.8,65.6,65.77,123359.0,53.4652,53.6282,53.4652,53.6038,123359.0
2017-11-13 12:55:00,65.77,65.8,65.75,65.79,105606.0,53.6038,53.6282,53.5875,53.6201,105606.0
2017-11-13 13:00:00,65.8,66.05,65.78,66.0,337713.0,53.6282,53.832,53.6119,53.7912,337713.0
2017-11-13 13:05:00,66.0,66.02,65.87,65.93,172632.0,53.7912,53.8075,53.6853,53.7342,172632.0
2017-11-13 13:10:00,65.93,66.06,65.91,66.02,251829.0,53.7342,53.8401,53.7179,53.8075,251829.0
2017-11-13 13:15:00,66.02,66.05,65.96,66.03,137571.0,53.8075,53.832,53.7586,53.8157,137571.0
2017-11-13 13:20:00,66.04,66.32,65.96,66.25,312193.0,53.8238,54.052,53.7586,53.995,312193.0
2017-11-13 13:25:00,66.25,66.25,66.01,66.02,173984.0,53.995,53.995,53.7994,53.8075,173984.0
2017-11-13 13:30:00,66.02,66.08,65.99,66.0,153454.0,53.8075,53.8564,53.7831,53.7912,153454.0
2017-11-13 13:35:00,66.0,66.04,65.93,66.03,136212.0,53.7912,53.8238,53.7342,53.8157,136212.0
2017-11-13 13:40:00,66.02,66.15,66.02,66.1,79859.0,53.8075,53.9135,53.8075,53.8727,79859.0
2017-11-13 13:45:00,66.09,66.23,66.05,66.2,132467.0,53.8646,53.9787,53.832,53.9542,132467.0
2017-11-13 13:50:00,66.21,66.32,66.21,66.25,121420.0,53.9624,54.052,53.9624,53.995,121420.0
2017-11-13 13:55:00,66.26,66.27,66.21,66.26,199702.0,54.0031,54.0113,53.9624,54.0031,199702.0
2017-11-13 14:00:00,66.26,66.33,66.25,66.3,628707.0,54.0031,54.0602,53.995,54.0357,628707.0
2017-11-13 14:05:00,66.31,66.43,66.29,66.4,779388.0,54.0439,54.1417,54.0276,54.1172,779388.0
2017-11-13 14:10:00,66.4,66.82,66.35,66.71,731376.0,54.1172,54.4595,54.0765,54.3699,731376.0
2017-11-13 14:15:00,66.71,66.75,66.46,66.46,295451.0,54.3699,54.4025,54.1661,54.1661,295451.0
2017-11-13 14:20:00,66.47,66.47,66.36,66.4,265617.0,54.1743,54.1743,54.0846,54.1172,265617.0
2017-11-13 14:25:00,66.4,66.45,66.31,66.31,171593.0,54.1172,54.158,54.0439,54.0439,171593.0
2017-11-13 14:30:00,66.31,66.42,66.31,66.37,173258.0,54.0439,54.1335,54.0439,54.0928,173258.0
2017-11-13 14:35:00,66.37,66.37,66.26,66.27,191046.0,54.0928,54.0928,54.0031,54.0113,191046.0
2017-11-13 14:40:00,66.28,66.46,66.27,66.41,179205.0,54.0194,54.1661,54.0113,54.1254,179205.0
2017-11-13 14:45:00,66.42,66.51,66.39,66.49,225697.0,54.1335,54.2069,54.1091,54.1906,225697.0
2017-11-13 14:50:00,66.49,66.55,66.44,66.5,343855.0,54.1906,54.2395,54.1498,54.1987,343855.0
2017-11-13 14:55:00,66.5,66.61,66.5,66.56,102191.0,54.1987,54.2884,54.1987,54.2476,102191.0
2017-11-13 15:00:00,66.56,66.57,66.48,66.55,126033.0,54.2476,54.2558,54.1824,54.2395,126033.0
2017-11-13 15:05:00,66.56,66.61,66.52,66.61,151020.0,54.2476,54.2884,54.215,54.2884,151020.0
2017-11-13 15:10:00,66.61,66.68,66.56,66.57,208018.0,54.2884,54.3454,54.2476,54.2558,208018.0
2017-11-13 15:15:00,66.57,66.59,66.49,66.55,163058.0,54.2558,54.2721,54.1906,54.2395,163058.0
2017-11-13 15:20:00,66.55,66.57,66.49,66.51,176668.0,54.2395,54.2558,54.1906,54.2069,176668.0
2017-11-13 15:25:00,66.51,66.55,66.49,66.53,160540.0,54.2069,54.2395,54.1906,54.2232,160540.0
2017-11-13 15:30:00,66.53,66.56,66.51,66.52,221527.0,54.2232,54.2476,54.2069,54.215,221527.0
2017-11-13 15:35:00,66.52,66.62,66.51,66.56,222466.0,54.215,54.2965,54.2069,54.2476,222466.0
2017-11-13 15:40:00,66.56,66.72,66.55,66.7,266518.0,54.2476,54.378,54.2395,54.3617,266518.0
2017-11-13 15:45:00,66.71,66.75,66.5,66.54,319876.0,54.3699,54.4025,54.1987,54.2313,319876.0
2017-11-13 15:50:00,66.53,66.56,66.37,66.49,604709.0,54.2232,54.2476,54.0928,54.1906,604709.0
2017-11-13 15:55:00,66.5,66.6,66.5,66.55,784409.0,54.1987,54.2802,54.1987,54.2395,784409.0
2017-11-14 09:30:00,66.16,66.4,65.93,66.18,653562.0,53.9216,54.1172,53.7342,53.9379,653562.0
2017-11-14 09:35:00,66.18,66.42,66.16,66.38,294554.0,53.9379,54.1335,53.9216,54.1009,294554.0
2017-11-14 09:40:00,66.41,66.46,66.26,66.29,329230.0,54.1254,54.1661,54.0031,54.0276,329230.0
2017-11-14 09:45:00,66.27,66.67,66.26,66.55,307972.0,54.0113,54.3373,54.0031,54.2395,307972.0
2017-11-14 09:50:00,66.55,66.59,66.35,66.38,167581.0,54.2395,54.2721,54.0765,54.1009,167581.0
2017-11-14 09:55:00,66.39,66.48,66.3,66.32,263637.0,54.1091,54.1824,54.0357,54.052,263637.0
2017-11-14 10:00:00,66.3,66.41,66.19,66.19,384128.0,54.0357,54.1254,53.9461,53.9461,384128.0
2017-11-14 10:05:00,66.2,66.54,66.07,66.53,214597.0,53.9542,54.2313,53.8483,54.2232,214597.0
2017-11-14 10:10:00,66.53,66.8,66.39,66.76,200007.0,54.2232,54.4432,54.1091,54.4106,200007.0
2017-11-14 10:15:00,66.75,66.76,66.52,66.6,146246.0,54.4025,54.4106,54.215,54.2802,146246.0
2017-11-14 10:20:00,66.61,66.64,66.2,66.36,203014.0,54.2884,54.3128,53.9542,54.0846,203014.0
2017-11-14 10:25:00,66.35,66.45,66.23,66.33,300858.0,54.0765,54.158,53.9787,54.0602,300858.0
2017-11-14 10:30:00,66.32,66.37,66.09,66.1,199480.0,54.052,54.0928,53.8646,53.8727,199480.0
2017-11-14 10:35:00,66.1,66.24,65.81,66.15,326094.0,53.8727,53.9868,53.6364,53.9135,326094.0
2017-11-14 10:40:00,66.13,66.31,66.12,66.16,147762.0,53.8972,54.0439,53.889,53.9216,147762.0
2017-11-14 10:45:00,66.16,66.16,65.96,66.1,188088.0,53.9216,53.9216,53.7586,53.8727,188088.0
2017-11-14 10:50:00,66.1,66.14,66.01,66.05,92673.0,53.8727,53.9053,53.7994,53.832,92673.0
2017-11-14 10:55:00,66.04,66.08,66.01,66.01,160557.0,53.8238,53.8564,53.7994,53.7994,160557.0
2017-11-14 11:00:00,66.01,66.07,66.01,66.05,124646.0,53.7994,53.8483,53.7994,53.832,124646.0
2017-11-14 11:05:00,66.06,66.13,66.05,66.05,92747.0,53.8401,53.8972,53.832,53.832,92747.0
2017-11-14 11:10:00,66.05,66.16,66.05,66.07,91617.0,53.832,53.9216,53.832,53.8483,91617.0
2017-11-14 11:15:00,66.06,66.13,66.04,66.07,86427.0,53.8401,53.8972,53.8238,53.8483,86427.0
2017-11-14 11:20:00,66.07,66.16,66.07,66.1,71219.0,53.8483,53.9216,53.8483,53.8727,71219.0
2017-11-14 11:25:00,66.09,66.11,66.04,66.1,93256.0,53.8646,53.8809,53.8238,53.8727,93256.0
2017-11-14 11:30:00,66.11,66.11,66.05,66.07,83850.0,53.8809,53.8809,53.832,53.8483,83850.0
2017-11-14 11:35:00,66.06,66.09,66.0,66.05,102230.0,53.8401,53.8646,53.7912,53.832,102230.0
2017-11-14 11:40:00,66.06,66.06,66.0,66.02,113019.0,53.8401,53.8401,53.7912,53.8075,113019.0
2017-11-14 11:45:00,66.02,66.1,66.0,66.0,223805.0,53.8075,53.8727,53.7912,53.7912,223805.0
2017-11-14 11:50:00,66.01,66.12,66.0,66.03,82447.0,53.7994,53.889,53.7912,53.8157,82447.0
2017-11-14 11:55:00,66.04,66.12,66.02,66.05,73101.0,53.8238,53.889,53.8075,53.832,73101.0
2017-11-14 12:00:00,66.05,66.12,66.03,66.12,72000.0,53.832,53.889,53.8157,53.889,72000.0
2017-11-14 12:05:00,66.12,66.21,66.12,66.15,98990.0,53.889,53.9624,53.889,53.9135,98990.0
2017-11-14 12:10:00,66.15,66.25,66.14,66.15,137864.0,53.9135,53.995,53.9053,53.9135,137864.0
2017-11-14 12:15:00,66.15,66.2,66.06,66.06,109649.0,53.9135,53.9542,53.8401,53.8401,109649.0
2017-11-14 12:20:00,66.05,66.17,66.03,66.16,130849.0,53.832,53.9298,53.8157,53.9216,130849.0
2017-11-14 12:25:00,66.15,66.15,66.03,66.09,102655.0,53.9135,53.9135,53.8157,53.8646,102655.0
2017-11-14 12:30:00,66.09,66.12,66.07,66.1,43692.0,53.8646,53.889,53.8483,53.8727,43692.0
2017-11-14 12:35:00,66.1,66.13,66.05,66.05,131663.0,53.8727,53.8972,53.832,53.832,131663.0
2017-11-14 12:40:00,66.05,66.06,65.98,65.98,190337.0,53.832,53.8401,53.7749,53.7749,190337.0
2017-11-14 12:45:00,65.98,66.06,65.9,65.92,100998.0,53.7749,53.8401,53.7097,53.726,100998.0
2017-11-14 12:50:00,65.91,65.94,65.85,65.89,251515.0,53.7179,53.7423,53.669,53.7016,251515.0
2017-11-14 12:55:00,65.89,65.94,65.83,65.83,190101.0,53.7016,53.7423,53.6527,53.6527,190101.0
2017-11-14 13:00:00,65.82,65.85,65.67,65.7,193657.0,53.6445,53.669,53.5223,53.5467,193657.0
2017-11-14 13:05:00,65.7,65.84,65.55,65.71,213511.0,53.5467,53.6608,53.4245,53.5549,213511.0
2017-11-14 13:10:00,65.71,65.74,65.55,65.62,179414.0,53.5549,53.5793,53.4245,53.4815,179414.0
2017-11-14 13:15:00,65.61,65.73,65.6,65.62,101115.0,53.4734,53.5712,53.4652,53.4815,101115.0
2017-11-14 13:20:00,65.61,65.83,65.55,65.78,187028.0,53.4734,53.6527,53.4245,53.6119,187028.0
2017-11-14 13:25:00,65.77,65.85,65.73,65.81,59133.0,53.6038,53.669,53.5712,53.6364,59133.0
2017-11-14 13:30:00,65.82,65.84,65.72,65.72,129220.0,53.6445,53.6608,53.563,53.563,129220.0
2017-11-14 13:35:00,65.73,65.79,65.7,65.75,75538.0,53.5712,53.6201,53.5467,53.5875,75538.0
2017-11-14 13:40:00,65.75,65.82,65.73,65.81,92219.0,53.5875,53.6445,53.5712,53.6364,92219.0
2017-11-14 13:45:00,65.81,65.93,65.8,65.84,121291.0,53.6364,53.7342,53.6282,53.6608,121291.0
2017-11-14 13:50:00,65.84,65.84,65.78,65.82,82670.0,53.6608,53.6608,53.6119,53.6445,82670.0
2017-11-14 13:55:00,65.82,65.89,65.8,65.86,95971.0,53.6445,53.7016,53.6282,53.6771,95971.0
2017-11-14 14:00:00,65.85,65.98,65.85,65.86,117815.0,53.669,53.7749,53.669,53.6771,117815.0
2017-11-14 14:05:00,65.86,65.99,65.86,65.88,148218.0,53.6771,53.7831,53.6771,53.6934,148218.0
2017-11-14 14:10:00,65.89,65.9,65.82,65.9,75966.0,53.7016,53.7097,53.6445,53.7097,75966.0
2017-11-14 14:15:00,65.9,65.96,65.84,65.95,84078.0,53.7097,53.7586,53.6608,53.7505,84078.0
2017-11-14 14:20:00,65.95,65.96,65.91,65.94,130350.0,53.7505,53.7586,53.7179,53.7423,130350.0
2017-11-14 14:25:00,65.93,66.02,65.88,66.0,141408.0,53.7342,53.8075,53.6934,53.7912,141408.0
2017-11-14 14:30:00,66.0,66.04,65.97,66.03,96218.0,53.7912,53.8238,53.7668,53.8157,96218.0
2017-11-14 14:35:00,66.04,66.06,65.97,66.01,93131.0,53.8238,53.8401,53.7668,53.7994,93131.0
2017-11-14 14:40:00,66.01,66.05,66.0,66.0,75958.0,53.7994,53.832,53.7912,53.7912,75958.0
2017-11-14 14:45:00,66.01,66.02,65.98,66.0,99455.0,53.7994,53.8075,53.7749,53.7912,99455.0
2017-11-14 14:50:00,66.01,66.04,65.91,65.92,92998.0,53.7994,53.8238,53.7179,53.726,92998.0
2017-11-14 14:55:00,65.91,65.97,65.9,65.96,107907.0,53.7179,53.7668,53.7097,53.7586,107907.0
2017-11-14 15:00:00,65.96,66.02,65.96,65.98,66034.0,53.7586,53.8075,53.7586,53.7749,66034.0
2017-11-14 15:05:00,65.98,66.0,65.92,65.92,82234.0,53.7749,53.7912,53.726,53.726,82234.0
2017-11-14 15:10:00,65.92,65.94,65.88,65.91,96779.0,53.726,53.7423,53.6934,53.7179,96779.0
2017-11-14 15:15:00,65.94,65.97,65.88,65.97,78152.0,53.7423,53.7668,53.6934,53.7668,78152.0
2017-11-14 15:20:00,65.96,65.97,65.86,65.86,92502.0,53.7586,53.7668,53.6771,53.6771,92502.0
2017-11-14 15:25:00,65.86,65.9,65.84,65.85,130705.0,53.6771,53.7097,53.6608,53.669,130705.0
2017-11-14 15:30:00,65.85,66.01,65.83,66.0,125582.0,53.669,53.7994,53.6527,53.7912,125582.0
2017-11-14 15:35:00,66.0,66.04,65.9,65.91,180429.0,53.7912,53.8238,53.7097,53.7179,180429.0
2017-11-14 15:40:00,65.91,65.99,65.83,65.98,155237.0,53.7179,53.7831,53.6527,53.7749,155237.0
2017-11-14 15:45:00,65.98,66.03,65.87,65.94,225489.0,53.7749,53.8157,53.6853,53.7423,225489.0
2017-11-14 15:50:00,65.94,66.02,65.92,66.0,331566.0,53.7423,53.8075,53.726,53.7912,331566.0
2017-11-14 15:55:00,66.0,66.04,65.95,66.01,594832.0,53.7912,53.8238,53.7505,53.7994,594832.0
2017-11-15 09:30:00,65.55,65.93,65.52,65.64,275993.0,53.4245,53.7342,53.4,53.4978,275993.0
2017-11-15 09:35:00,65.65,65.7,65.24,65.32,234071.0,53.506,53.5467,53.1718,53.237,234071.0
2017-11-15 09:40:00,65.32,65.75,65.29,65.75,188386.0,53.237,53.5875,53.2125,53.5875,188386.0
2017-11-15 09:45:00,65.75,65.75,65.53,65.6,131699.0,53.5875,53.5875,53.4082,53.4652,131699.0
2017-11-15 09:50:00,65.6,65.66,65.51,65.64,217387.0,53.4652,53.5141,53.3919,53.4978,217387.0
2017-11-15 09:55:00,65.63,65.85,65.61,65.8,284391.0,53.4897,53.669,53.4734,53.6282,284391.0
2017-11-15 10:00:00,65.81,65.84,65.74,65.79,131967.0,53.6364,53.6608,53.5793,53.6201,131967.0
2017-11-15 10:05:00,65.78,66.1,65.78,66.1,133902.0,53.6119,53.8727,53.6119,53.8727,133902.0
2017-11-15 10:10:00,66.1,66.21,66.05,66.16,120103.0,53.8727,53.9624,53.832,53.9216,120103.0
2017-11-15 10:15:00,66.15,66.23,66.11,66.23,76996.0,53.9135,53.9787,53.8809,53.9787,76996.0
2017-11-15 10:20:00,66.22,66.29,66.13,66.14,202380.0,53.9705,54.0276,53.8972,53.9053,202380.0
2017-11-15 10:25:00,66.14,66.14,66.01,66.09,129674.0,53.9053,53.9053,53.7994,53.8646,129674.0
2017-11-15 10:30:00,66.08,66.14,66.05,66.11,49778.0,53.8564,53.9053,53.832,53.8809,49778.0
2017-11-15 10:35:00,66.12,66.28,66.12,66.25,140042.0,53.889,54.0194,53.889,53.995,140042.0
2017-11-15 10:40:00,66.24,66.4,66.2,66.36,184580.0,53.9868,54.1172,53.9542,54.0846,184580.0
2017-11-15 10:45:00,66.35,66.36,66.18,66.27,121655.0,54.0765,54.0846,53.9379,54.0113,121655.0
2017-11-15 10:50:00,66.27,66.36,66.26,66.27,106764.0,54.0113,54.0846,54.0031,54.0113,106764.0
2017-11-15 10:55:00,66.27,66.49,66.25,66.29,177967.0,54.0113,54.1906,53.995,54.0276,177967.0
2017-11-15 11:00:00,66.29,66.36,66.24,66.25,120180.0,54.0276,54.0846,53.9868,53.995,120180.0
2017-11-15 11:05:00,66.24,66.3,66.18,66.23,101661.0,53.9868,54.0357,53.9379,53.9787,101661.0
2017-11-15 11:10:00,66.24,66.28,66.2,66.26,101877.0,53.9868,54.0194,53.9542,54.0031,101877.0
2017-11-15 11:15:00,66.25,66.29,66.19,66.2,85941.0,53.995,54.0276,53.9461,53.9542,85941.0
2017-11-15 11:20:00,66.2,66.32,66.2,66.3,88822.0,53.9542,54.052,53.9542,54.0357,88822.0
2017-11-15 11:25:00,66.3,66.36,66.2,66.22,82502.0,54.0357,54.0846,53.9542,53.9705,82502.0
2017-11-15 11:30:00,66.21,66.23,66.19,66.2,114346.0,53.9624,53.9787,53.9461,53.9542,114346.0
2017-11-15 11:35:00,66.2,66.21,66.09,66.09,106290.0,53.9542,53.9624,53.8646,53.8646,106290.0
2017-11-15 11:40:00,66.09,66.11,65.93,66.06,134713.0,53.8646,53.8809,53.7342,53.8401,134713.0
2017-11-15 11:45:00,66.06,66.07,65.97,65.97,76550.0,53.8401,53.8483,53.7668,53.7668,76550.0
2017-11-15 11:50:00,65.97,66.01,65.91,66.0,100943.0,53.7668,53.7994,53.7179,53.7912,100943.0
2017-11-15 11:55:00,66.0,66.01,65.9,65.98,85930.0,53.7912,53.7994,53.7097,53.7749,85930.0
2017-11-15 12:00:00,65.98,66.0,65.96,65.99,47192.0,53.7749,53.7912,53.7586,53.7831,47192.0
2017-11-15 12:05:00,65.99,66.01,65.93,65.98,169836.0,53.7831,53.7994,53.7342,53.7749,169836.0
2017-11-15 12:10:00,65.98,66.03,65.91,65.99,84248.0,53.7749,53.8157,53.7179,53.7831,84248.0
2017-11-15 12:15:00,66.0,66.02,65.96,66.0,53864.0,53.7912,53.8075,53.7586,53.7912,53864.0
2017-11-15 12:20:00,66.0,66.0,65.87,66.0,69377.0,53.7912,53.7912,53.6853,53.7912,69377.0
2017-11-15 12:25:00,65.99,66.03,65.88,65.89,120612.0,53.7831,53.8157,53.6934,53.7016,120612.0
2017-11-15 12:30:00,65.89,65.91,65.85,65.87,118740.0,53.7016,53.7179,53.669,53.6853,118740.0
2017-11-15 12:35:00,65.87,65.91,65.78,65.88,90094.0,53.6853,53.7179,53.6119,53.6934,90094.0
2017-11-15 12:40:00,65.88,65.98,65.86,65.93,64961.0,53.6934,53.7749,53.6771,53.7342,64961.0
2017-11-15 12:45:00,65.93,65.93,65.86,65.9,62502.0,53.7342,53.7342,53.6771,53.7097,62502.0
2017-11-15 12:50:00,65.9,65.99,65.87,65.94,72174.0,53.7097,53.7831,53.6853,53.7423,72174.0
2017-11-15 12:55:00,65.93,65.97,65.93,65.97,33211.0,53.7342,53.7668,53.7342,53.7668,33211.0
2017-11-15 13:00:00,65.96,66.03,65.94,66.03,51713.0,53.7586,53.8157,53.7423,53.8157,51713.0
2017-11-15 13:05:00,66.03,66.03,65.96,66.0,57694.0,53.8157,53.8157,53.7586,53.7912,57694.0
2017-11-15 13:10:00,66.0,66.03,65.96,65.97,45773.0,53.7912,53.8157,53.7586,53.7668,45773.0
2017-11-15 13:15:00,65.97,65.97,65.89,65.95,47472.0,53.7668,53.7668,53.7016,53.7505,47472.0
2017-11-15 13:20:00,65.95,65.96,65.88,65.9,39689.0,53.7505,53.7586,53.6934,53.7097,39689.0
2017-11-15 13:25:00,65.9,65.95,65.9,65.94,59206.0,53.7097,53.7505,53.7097,53.7423,59206.0
2017-11-15 13:30:00,65.94,66.04,65.94,66.0,64484.0,53.7423,53.8238,53.7423,53.7912,64484.0
2017-11-15 13:35:00,66.01,66.03,65.84,65.87,98171.0,53.7994,53.8157,53.6608,53.6853,98171.0
2017-11-15 13:40:00,65.86,66.02,65.81,65.95,86593.0,53.6771,53.8075,53.6364,53.7505,86593.0
2017-11-15 13:45:00,65.95,66.03,65.92,66.01,58137.0,53.7505,53.8157,53.726,53.7994,58137.0
2017-11-15 13:50:00,66.01,66.07,65.96,65.96,75745.0,53.7994,53.8483,53.7586,53.7586,75745.0
2017-11-15 13:55:00,65.97,65.99,65.74,65.75,98802.0,53.7668,53.7831,53.5793,53.5875,98802.0
2017-11-15 14:00:00,65.75,65.76,65.67,65.71,167786.0,53.5875,53.5956,53.5223,53.5549,167786.0
2017-11-15 14:05:00,65.7,65.82,65.67,65.71,118316.0,53.5467,53.6445,53.5223,53.5549,118316.0
2017-11-15 14:10:00,65.7,65.77,65.65,65.76,118615.0,53.5467,53.6038,53.506,53.5956,118615.0
2017-11-15 14:15:00,65.76,65.85,65.76,65.84,49948.0,53.5956,53.669,53.5956,53.6608,49948.0
2017-11-15 14:20:00,65.83,65.89,65.83,65.86,77942.0,53.6527,53.7016,53.6527,53.6771,77942.0
2017-11-15 14:25:00,65.86,65.87,65.81,65.84,57997.0,53.6771,53.6853,53.6364,53.6608,57997.0
2017-11-15 14:30:00,65.84,65.85,65.78,65.78,53512.0,53.6608,53.669,53.6119,53.6119,53512.0
2017-11-15 14:35:00,65.78,65.84,65.76,65.79,65543.0,53.6119,53.6608,53.5956,53.6201,65543.0
2017-11-15 14:40:00,65.79,65.86,65.77,65.85,75687.0,53.6201,53.6771,53.6038,53.669,75687.0
2017-11-15 14:45:00,65.85,65.86,65.8,65.86,84631.0,53.669,53.6771,53.6282,53.6771,84631.0
2017-11-15 14:50:00,65.85,65.88,65.8,65.8,66338.0,53.669,53.6934,53.6282,53.6282,66338.0
2017-11-15 14:55:00,65.81,65.82,65.75,65.78,58174.0,53.6364,53.6445,53.5875,53.6119,58174.0
2017-11-15 15:00:00,65.79,65.82,65.76,65.82,43824.0,53.6201,53.6445,53.5956,53.6445,43824.0
2017-11-15 15:05:00,65.81,65.85,65.8,65.81,42987.0,53.6364,53.669,53.6282,53.6364,42987.0
2017-11-15 15:10:00,65.81,65.89,65.8,65.89,71012.0,53.6364,53.7016,53.6282,53.7016,71012.0
2017-11-15 15:15:00,65.89,65.89,65.85,65.86,112808.0,53.7016,53.7016,53.669,53.6771,112808.0
2017-11-15 15:20:00,65.86,65.86,65.74,65.75,87616.0,53.6771,53.6771,53.5793,53.5875,87616.0
2017-11-15 15:25:00,65.74,65.75,65.67,65.72,88896.0,53.5793,53.5875,53.5223,53.563,88896.0
2017-11-15 15:30:00,65.72,65.75,65.69,65.7,131101.0,53.563,53.5875,53.5386,53.5467,131101.0
2017-11-15 15:35:00,65.7,65.74,65.69,65.7,101378.0,53.5467,53.5793,53.5386,53.5467,101378.0
2017-11-15 15:40:00,65.7,65.71,65.64,65.67,216714.0,53.5467,53.5549,53.4978,53.5223,216714.0
2017-11-15 15:45:00,65.67,65.77,65.66,65.69,217459.0,53.5223,53.6038,53.5141,53.5386,217459.0
2017-11-15 15:50:00,65.68,65.75,65.53,65.64,534317.0,53.5304,53.5875,53.4082,53.4978,534317.0
2017-11-15 15:55:00,65.64,65.68,65.53,65.67,603656.0,53.4978,53.5304,53.4082,53.5223,603656.0
2017-11-16 09:30:00,65.73,65.99,65.68,65.74,358285.0,53.5712,53.7831,53.5304,53.5793,358285.0
2017-11-16 09:35:00,65.76,65.97,65.66,65.96,167088.0,53.5956,53.7668,53.5141,53.7586,167088.0
2017-11-16 09:40:00,65.95,66.17,65.91,66.13,152842.0,53.7505,53.9298,53.7179,53.8972,152842.0
2017-11-16 09:45:00,66.13,66.16,65.88,65.89,100408.0,53.8972,53.9216,53.6934,53.7016,100408.0
2017-11-16 09:50:00,65.88,65.9,65.43,65.54,301390.0,53.6934,53.7097,53.3267,53.4163,301390.0
2017-11-16 09:55:00,65.54,65.59,65.46,65.56,130744.0,53.4163,53.4571,53.3511,53.4326,130744.0
2017-11-16 10:00:00,65.56,65.66,65.55,65.61,168688.0,53.4326,53.5141,53.4245,53.4734,168688.0
2017-11-16 10:05:00,65.62,65.74,65.58,65.69,205691.0,53.4815,53.5793,53.4489,53.5386,205691.0
2017-11-16 10:10:00,65.69,65.69,65.52,65.61,124926.0,53.5386,53.5386,53.4,53.4734,124926.0
2017-11-16 10:15:00,65.61,65.74,65.6,65.72,82404.0,53.4734,53.5793,53.4652,53.563,82404.0
2017-11-16 10:20:00,65.73,65.73,65.57,65.63,113988.0,53.5712,53.5712,53.4408,53.4897,113988.0
2017-11-16 10:25:00,65.63,65.67,65.56,65.57,96736.0,53.4897,53.5223,53.4326,53.4408,96736.0
2017-11-16 10:30:00,65.57,65.63,65.56,65.59,85918.0,53.4408,53.4897,53.4326,53.4571,85918.0
2017-11-16 10:35:00,65.6,65.94,65.58,65.94,113722.0,53.4652,53.7423,53.4489,53.7423,113722.0
2017-11-16 10:40:00,65.94,65.99,65.79,65.89,102797.0,53.7423,53.7831,53.6201,53.7016,102797.0
2017-11-16 10:45:00,65.88,66.01,65.88,65.95,171875.0,53.6934,53.7994,53.6934,53.7505,171875.0
2017-11-16 10:50:00,65.94,65.97,65.89,65.96,164951.0,53.7423,53.7668,53.7016,53.7586,164951.0
2017-11-16 10:55:00,65.96,66.04,65.96,66.01,88216.0,53.7586,53.8238,53.7586,53.7994,88216.0
2017-11-16 11:00:00,66.01,66.06,66.0,66.05,99253.0,53.7994,53.8401,53.7912,53.832,99253.0
2017-11-16 11:05:00,66.05,66.05,65.95,65.98,103808.0,53.832,53.832,53.7505,53.7749,103808.0
2017-11-16 11:10:00,65.98,66.01,65.94,65.94,114300.0,53.7749,53.7994,53.7423,53.7423,114300.0
2017-11-16 11:15:00,65.95,65.99,65.89,65.95,124925.0,53.7505,53.7831,53.7016,53.7505,124925.0
2017-11-16 11:20:00,65.94,65.96,65.91,65.96,90996.0,53.7423,53.7586,53.7179,53.7586,90996.0
2017-11-16 11:25:00,65.96,66.0,65.93,65.94,79097.0,53.7586,53.7912,53.7342,53.7423,79097.0
2017-11-16 11:30:00,65.95,65.95,65.71,65.78,96128.0,53.7505,53.7505,53.5549,53.6119,96128.0
2017-11-16 11:35:00,65.76,65.81,65.73,65.79,74321.0,53.5956,53.6364,53.5712,53.6201,74321.0
2017-11-16 11:40:00,65.79,65.79,65.73,65.78,52781.0,53.6201,53.6201,53.5712,53.6119,52781.0
2017-11-16 11:45:00,65.77,65.86,65.75,65.82,54579.0,53.6038,53.6771,53.5875,53.6445,54579.0
2017-11-16 11:50:00,65.82,65.92,65.8,65.92,53648.0,53.6445,53.726,53.6282,53.726,53648.0
2017-11-16 11:55:00,65.92,65.94,65.87,65.88,39874.0,53.726,53.7423,53.6853,53.6934,39874.0
2017-11-16 12:00:00,65.88,65.91,65.79,65.9,52325.0,53.6934,53.7179,53.6201,53.7097,52325.0
2017-11-16 12:05:00,65.9,65.94,65.82,65.94,53382.0,53.7097,53.7423,53.6445,53.7423,53382.0
2017-11-16 12:10:00,65.95,65.99,65.87,65.94,74122.0,53.7505,53.7831,53.6853,53.7423,74122.0
2017-11-16 12:15:00,65.95,66.05,65.94,66.04,113318.0,53.7505,53.832,53.7423,53.8238,113318.0
2017-11-16 12:20:00,66.05,66.05,65.99,66.0,71907.0,53.832,53.832,53.7831,53.7912,71907.0
2017-11-16 12:25:00,66.0,66.06,65.99,66.02,57532.0,53.7912,53.8401,53.7831,53.8075,57532.0
2017-11-16 12:30:00,66.02,66.08,65.99,66.03,63867.0,53.8075,53.8564,53.7831,53.8157,63867.0
2017-11-16 12:35:00,66.02,66.09,65.95,66.06,119496.0,53.8075,53.8646,53.7505,53.8401,119496.0
2017-11-16 12:40:00,66.06,66.14,65.97,65.97,302459.0,53.8401,53.9053,53.7668,53.7668,302459.0
2017-11-16 12:45:00,65.98,66.06,65.97,65.99,123604.0,53.7749,53.8401,53.7668,53.7831,123604.0
2017-11-16 12:50:00,65.98,66.05,65.95,65.97,75550.0,53.7749,53.832,53.7505,53.7668,75550.0
2017-11-16 12:55:00,65.96,66.1,65.95,66.05,143363.0,53.7586,53.8727,53.7505,53.832,143363.0
2017-11-16 13:00:00,66.05,66.22,66.05,66.14,148139.0,53.832,53.9705,53.832,53.9053,148139.0
2017-11-16 13:05:00,66.14,66.18,66.13,66.16,57964.0,53.9053,53.9379,53.8972,53.9216,57964.0
2017-11-16 13:10:00,66.16,66.25,66.15,66.18,78011.0,53.9216,53.995,53.9135,53.9379,78011.0
2017-11-16 13:15:00,66.18,66.19,66.13,66.17,68080.0,53.9379,53.9461,53.8972,53.9298,68080.0
2017-11-16 13:20:00,66.18,66.24,66.16,66.21,78061.0,53.9379,53.9868,53.9216,53.9624,78061.0
2017-11-16 13:25:00,66.21,66.23,66.15,66.19,126192.0,53.9624,53.9787,53.9135,53.9461,126192.0
2017-11-16 13:30:00,66.19,66.27,66.18,66.25,95486.0,53.9461,54.0113,53.9379,53.995,95486.0
2017-11-16 13:35:00,66.25,66.32,66.2,66.24,336198.0,53.995,54.052,53.9542,53.9868,336198.0
2017-11-16 13:40:00,66.23,66.35,66.22,66.3,70532.0,53.9787,54.0765,53.9705,54.0357,70532.0
2017-11-16 13:45:00,66.3,66.44,66.29,66.44,102489.0,54.0357,54.1498,54.0276,54.1498,102489.0
2017-11-16 13:50:00,66.44,66.54,66.44,66.5,119886.0,54.1498,54.2313,54.1498,54.1987,119886.0
2017-11-16 13:55:00,66.5,66.51,66.41,66.44,74104.0,54.1987,54.2069,54.1254,54.1498,74104.0
2017-11-16 14:00:00,66.44,66.52,66.42,66.46,66929.0,54.1498,54.215,54.1335,54.1661,66929.0
2017-11-16 14:05:00,66.46,66.48,66.3,66.31,205608.0,54.1661,54.1824,54.0357,54.0439,205608.0
2017-11-16 14:10:00,66.31,66.36,66.27,66.28,154359.0,54.0439,54.0846,54.0113,54.0194,154359.0
2017-11-16 14:15:00,66.27,66.37,66.23,66.24,89757.0,54.0113,54.0928,53.9787,53.9868,89757.0
2017-11-16 14:20:00,66.25,66.3,66.24,66.3,63335.0,53.995,54.0357,53.9868,54.0357,63335.0
2017-11-16 14:25:00,66.3,66.39,66.26,66.27,90814.0,54.0357,54.1091,54.0031,54.0113,90814.0
2017-11-16 14:30:00,66.26,66.28,66.14,66.15,95871.0,54.0031,54.0194,53.9053,53.9135,95871.0
2017-11-16 14:35:00,66.15,66.25,66.14,66.23,68138.0,53.9135,53.995,53.9053,53.9787,68138.0
2017-11-16 14:40:00,66.23,66.26,66.21,66.23,52145.0,53.9787,54.0031,53.9624,53.9787,52145.0
2017-11-16 14:45:00,66.24,66.34,66.24,66.31,75848.0,53.9868,54.0683,53.9868,54.0439,75848.0
2017-11-16 14:50:00,66.31,66.4,66.28,66.38,61173.0,54.0439,54.1172,54.0194,54.1009,61173.0
2017-11-16 14:55:00,66.39,66.4,66.34,66.37,114450.0,54.1091,54.1172,54.0683,54.0928,114450.0
2017-11-16 15:00:00,66.37,66.38,66.31,66.35,121284.0,54.0928,54.1009,54.0439,54.0765,121284.0
2017-11-16 15:05:00,66.35,66.38,66.32,66.37,104292.0,54.0765,54.1009,54.052,54.0928,104292.0
2017-11-16 15:10:00,66.37,66.43,66.33,66.42,68638.0,54.0928,54.1417,54.0602,54.1335,68638.0
2017-11-16 15:15:00,66.42,66.43,66.35,66.4,82239.0,54.1335,54.1417,54.0765,54.1172,82239.0
2017-11-16 15:20:00,66.4,66.43,66.36,66.37,123715.0,54.1172,54.1417,54.0846,54.0928,123715.0
2017-11-16 15:25:00,66.38,66.38,66.22,66.24,137204.0,54.1009,54.1009,53.9705,53.9868,137204.0
2017-11-16 15:30:00,66.23,66.3,66.21,66.28,69373.0,53.9787,54.0357,53.9624,54.0194,69373.0
2017-11-16 15:35:00,66.27,66.28,66.19,66.22,92020.0,54.0113,54.0194,53.9461,53.9705,92020.0
2017-11-16 15:40:00,66.22,66.23,66.13,66.15,174631.0,53.9705,53.9787,53.8972,53.9135,174631.0
2017-11-16 15:45:00,66.15,66.18,66.08,66.09,157787.0,53.9135,53.9379,53.8564,53.8646,157787.0
2017-11-16 15:50:00,66.1,66.25,66.09,66.13,299623.0,53.8727,53.995,53.8646,53.8972,299623.0
2017-11-16 15:55:00,66.13,66.15,66.05,66.11,514733.0,53.8972,53.9135,53.832,53.8809,514733.0
2017-11-17 09:30:00,66.43,66.45,66.15,66.23,576851.0,54.1417,54.158,53.9135,53.9787,576851.0
2017-11-17 09:35:00,66.23,66.24,66.03,66.05,131137.0,53.9787,53.9868,53.8157,53.832,131137.0
2017-11-17 09:40:00,66.05,66.18,66.0,66.13,175055.0,53.832,53.9379,53.7912,53.8972,175055.0
2017-11-17 09:45:00,66.13,66.37,66.07,66.37,147252.0,53.8972,54.0928,53.8483,54.0928,147252.0
2017-11-17 09:50:00,66.37,66.46,66.28,66.33,122443.0,54.0928,54.1661,54.0194,54.0602,122443.0
2017-11-17 09:55:00,66.33,66.4,66.31,66.38,151175.0,54.0602,54.1172,54.0439,54.1009,151175.0
2017-11-17 10:00:00,66.39,66.47,66.34,66.41,133537.0,54.1091,54.1743,54.0683,54.1254,133537.0
2017-11-17 10:05:00,66.41,66.42,66.29,66.33,90361.0,54.1254,54.1335,54.0276,54.0602,90361.0
2017-11-17 10:10:00,66.33,66.36,66.2,66.22,81142.0,54.0602,54.0846,53.9542,53.9705,81142.0
2017-11-17 10:15:00,66.2,66.21,66.11,66.17,59919.0,53.9542,53.9624,53.8809,53.9298,59919.0
2017-11-17 10:20:00,66.16,66.2,66.11,66.19,104967.0,53.9216,53.9542,53.8809,53.9461,104967.0
2017-11-17 10:25:00,66.19,66.19,66.05,66.15,163859.0,53.9461,53.9461,53.832,53.9135,163859.0
2017-11-17 10:30:00,66.13,66.14,66.05,66.05,115768.0,53.8972,53.9053,53.832,53.832,115768.0
2017-11-17 10:35:00,66.06,66.1,66.05,66.07,76016.0,53.8401,53.8727,53.832,53.8483,76016.0
2017-11-17 10:40:00,66.07,66.13,66.07,66.09,55390.0,53.8483,53.8972,53.8483,53.8646,55390.0
2017-11-17 10:45:00,66.09,66.22,66.09,66.22,50675.0,53.8646,53.9705,53.8646,53.9705,50675.0
2017-11-17 10:50:00,66.23,66.28,66.21,66.27,76437.0,53.9787,54.0194,53.9624,54.0113,76437.0
2017-11-17 10:55:00,66.27,66.3,66.25,66.28,66644.0,54.0113,54.0357,53.995,54.0194,66644.0
2017-11-17 11:00:00,66.28,66.33,66.28,66.28,141475.0,54.0194,54.0602,54.0194,54.0194,141475.0
2017-11-17 11:05:00,66.29,66.3,66.19,66.23,78323.0,54.0276,54.0357,53.9461,53.9787,78323.0
2017-11-17 11:10:00,66.23,66.23,66.09,66.14,109876.0,53.9787,53.9787,53.8646,53.9053,109876.0
2017-11-17 11:15:00,66.15,66.24,66.15,66.23,45150.0,53.9135,53.9868,53.9135,53.9787,45150.0
2017-11-17 11:20:00,66.24,66.38,66.24,66.36,74339.0,53.9868,54.1009,53.9868,54.0846,74339.0
2017-11-17 11:25:00,66.35,66.39,66.31,66.37,55943.0,54.0765,54.1091,54.0439,54.0928,55943.0
2017-11-17 11:30:00,66.37,66.4,66.29,66.29,51291.0,54.0928,54.1172,54.0276,54.0276,51291.0
2017-11-17 11:35:00,66.28,66.29,66.22,66.24,42425.0,54.0194,54.0276,53.9705,53.9868,42425.0
2017-11-17 11:40:00,66.24,66.28,66.17,66.26,68466.0,53.9868,54.0194,53.9298,54.0031,68466.0
2017-11-17 11:45:00,66.26,66.28,66.17,66.2,45513.0,54.0031,54.0194,53.9298,53.9542,45513.0
2017-11-17 11:50:00,66.2,66.21,66.15,66.17,58649.0,53.9542,53.9624,53.9135,53.9298,58649.0
2017-11-17 11:55:00,66.17,66.21,66.15,66.2,65745.0,53.9298,53.9624,53.9135,53.9542,65745.0
2017-11-17 12:00:00,66.21,66.21,66.17,66.18,52219.0,53.9624,53.9624,53.9298,53.9379,52219.0
2017-11-17 12:05:00,66.18,66.19,66.15,66.16,77248.0,53.9379,53.9461,53.9135,53.9216,77248.0
2017-11-17 12:10:00,66.16,66.28,66.16,66.27,30531.0,53.9216,54.0194,53.9216,54.0113,30531.0
2017-11-17 12:15:00,66.28,66.41,66.25,66.34,155964.0,54.0194,54.1254,53.995,54.0683,155964.0
2017-11-17 12:20:00,66.35,66.41,66.34,66.37,78380.0,54.0765,54.1254,54.0683,54.0928,78380.0
2017-11-17 12:25:00,66.37,66.47,66.34,66.45,80039.0,54.0928,54.1743,54.0683,54.158,80039.0
2017-11-17 12:30:00,66.45,66.5,66.35,66.47,120529.0,54.158,54.1987,54.0765,54.1743,120529.0
2017-11-17 12:35:00,66.47,66.48,66.41,66.48,86967.0,54.1743,54.1824,54.1254,54.1824,86967.0
2017-11-17 12:40:00,66.48,66.52,66.47,66.49,79332.0,54.1824,54.215,54.1743,54.1906,79332.0
2017-11-17 12:45:00,66.49,66.5,66.43,66.43,81776.0,54.1906,54.1987,54.1417,54.1417,81776.0
2017-11-17 12:50:00,66.44,66.44,66.35,66.38,88336.0,54.1498,54.1498,54.0765,54.1009,88336.0
2017-11-17 12:55:00,66.38,66.47,66.38,66.43,67464.0,54.1009,54.1743,54.1009,54.1417,67464.0
2017-11-17 13:00:00,66.43,66.5,66.42,66.42,101859.0,54.1417,54.1987,54.1335,54.1335,101859.0
2017-11-17 13:05:00,66.42,66.45,66.39,66.42,78200.0,54.1335,54.158,54.1091,54.1335,78200.0
2017-11-17 13:10:00,66.43,66.49,66.42,66.48,82151.0,54.1417,54.1906,54.1335,54.1824,82151.0
2017-11-17 13:15:00,66.47,66.51,66.46,66.46,79000.0,54.1743,54.2069,54.1661,54.1661,79000.0
2017-11-17 13:20:00,66.46,66.5,66.41,66.43,67725.0,54.1661,54.1987,54.1254,54.1417,67725.0
2017-11-17 13:25:00,66.42,66.5,66.41,66.5,79717.0,54.1335,54.1987,54.1254,54.1987,79717.0
2017-11-17 13:30:00,66.49,66.56,66.49,66.55,122699.0,54.1906,54.2476,54.1906,54.2395,122699.0
2017-11-17 13:35:00,66.56,66.61,66.53,66.6,93087.0,54.2476,54.2884,54.2232,54.2802,93087.0
2017-11-17 13:40:00,66.61,66.67,66.59,66.65,127456.0,54.2884,54.3373,54.2721,54.321,127456.0
2017-11-17 13:45:00,66.65,66.65,66.57,66.62,101132.0,54.321,54.321,54.2558,54.2965,101132.0
2017-11-17 13:50:00,66.63,66.78,66.62,66.77,113800.0,54.3047,54.4269,54.2965,54.4188,113800.0
2017-11-17 13:55:00,66.77,66.9,66.76,66.89,170851.0,54.4188,54.5247,54.4106,54.5166,170851.0
2017-11-17 14:00:00,66.9,66.95,66.75,66.81,140596.0,54.5247,54.5655,54.4025,54.4514,140596.0
2017-11-17 14:05:00,66.81,66.81,66.74,66.76,87483.0,54.4514,54.4514,54.3943,54.4106,87483.0
2017-11-17 14:10:00,66.76,66.8,66.68,66.68,56810.0,54.4106,54.4432,54.3454,54.3454,56810.0
2017-11-17 14:15:00,66.69,66.7,66.58,66.62,95509.0,54.3536,54.3617,54.2639,54.2965,95509.0
2017-11-17 14:20:00,66.62,66.63,66.58,66.62,53931.0,54.2965,54.3047,54.2639,54.2965,53931.0
2017-11-17 14:25:00,66.63,66.71,66.62,66.71,103013.0,54.3047,54.3699,54.2965,54.3699,103013.0
2017-11-17 14:30:00,66.72,66.81,66.72,66.77,90757.0,54.378,54.4514,54.378,54.4188,90757.0
2017-11-17 14:35:00,66.78,66.8,66.66,66.72,101192.0,54.4269,54.4432,54.3291,54.378,101192.0
2017-11-17 14:40:00,66.72,66.79,66.7,66.75,99757.0,54.378,54.4351,54.3617,54.4025,99757.0
2017-11-17 14:45:00,66.75,66.85,66.75,66.79,98355.0,54.4025,54.484,54.4025,54.4351,98355.0
2017-11-17 14:50:00,66.79,66.9,66.78,66.89,102768.0,54.4351,54.5247,54.4269,54.5166,102768.0
2017-11-17 14:55:00,66.89,66.91,66.84,66.9,141767.0,54.5166,54.5329,54.4758,54.5247,141767.0
2017-11-17 15:00:00,66.91,66.91,66.81,66.81,111621.0,54.5329,54.5329,54.4514,54.4514,111621.0
2017-11-17 15:05:00,66.81,66.84,66.78,66.78,99894.0,54.4514,54.4758,54.4269,54.4269,99894.0
2017-11-17 15:10:00,66.78,66.82,66.78,66.8,87391.0,54.4269,54.4595,54.4269,54.4432,87391.0
2017-11-17 15:15:00,66.81,66.81,66.78,66.8,87745.0,54.4514,54.4514,54.4269,54.4432,87745.0
2017-11-17 15:20:00,66.8,66.83,66.73,66.74,119614.0,54.4432,54.4677,54.3862,54.3943,119614.0
2017-11-17 15:25:00,66.74,66.75,66.7,66.7,123129.0,54.3943,54.4025,54.3617,54.3617,123129.0
2017-11-17 15:30:00,66.7,66.7,66.65,66.67,110070.0,54.3617,54.3617,54.321,54.3373,110070.0
2017-11-17 15:35:00,66.67,66.69,66.64,66.64,158146.0,54.3373,54.3536,54.3128,54.3128,158146.0
2017-11-17 15:40:00,66.64,66.65,66.54,66.62,282446.0,54.3128,54.321,54.2313,54.2965,282446.0
2017-11-17 15:45:00,66.63,66.63,66.54,66.58,215786.0,54.3047,54.3047,54.2313,54.2639,215786.0
2017-11-17 15:50:00,66.59,66.81,66.59,66.77,385304.0,54.2721,54.4514,54.2721,54.4188,385304.0
2017-11-17 15:55:00,66.78,66.82,66.63,66.71,809296.0,54.4269,54.4595,54.3047,54.3699,809296.0
2017-11-20 09:30:00,66.18,66.74,65.95,66.36,713531.0,53.9379,54.3943,53.7505,54.0846,713531.0
2017-11-20 09:35:00,66.33,66.48,66.09,66.2,361255.0,54.0602,54.1824,53.8646,53.9542,361255.0
2017-11-20 09:40:00,66.19,66.36,66.17,66.26,332909.0,53.9461,54.0846,53.9298,54.0031,332909.0
2017-11-20 09:45:00,66.25,66.36,66.11,66.35,264422.0,53.995,54.0846,53.8809,54.0765,264422.0
2017-11-20 09:50:00,66.36,66.5,66.18,66.21,194893.0,54.0846,54.1987,53.9379,53.9624,194893.0
2017-11-20 09:55:00,66.22,66.33,66.19,66.27,138082.0,53.9705,54.0602,53.9461,54.0113,138082.0
2017-11-20 10:00:00,66.27,66.37,66.24,66.25,66340.0,54.0113,54.0928,53.9868,53.995,66340.0
2017-11-20 10:05:00,66.25,66.33,66.22,66.32,115737.0,53.995,54.0602,53.9705,54.052,115737.0
2017-11-20 10:10:00,66.32,66.38,66.25,66.31,59613.0,54.052,54.1009,53.995,54.0439,59613.0
2017-11-20 10:15:00,66.3,66.33,66.25,66.31,92046.0,54.0357,54.0602,53.995,54.0439,92046.0
2017-11-20 10:20:00,66.3,66.57,66.28,66.56,129826.0,54.0357,54.2558,54.0194,54.2476,129826.0
2017-11-20 10:25:00,66.55,66.73,66.54,66.72,113138.0,54.2395,54.3862,54.2313,54.378,113138.0
2017-11-20 10:30:00,66.72,66.79,66.65,66.79,96560.0,54.378,54.4351,54.321,54.4351,96560.0
2017-11-20 10:35:00,66.79,66.8,66.65,66.66,91566.0,54.4351,54.4432,54.321,54.3291,91566.0
2017-11-20 10:40:00,66.66,66.73,66.61,66.61,101140.0,54.3291,54.3862,54.2884,54.2884,101140.0
2017-11-20 10:45:00,66.6,66.71,66.57,66.68,66579.0,54.2802,54.3699,54.2558,54.3454,66579.0
2017-11-20 10:50:00,66.68,66.85,66.67,66.78,98728.0,54.3454,54.484,54.3373,54.4269,98728.0
2017-11-20 10:55:00,66.78,66.8,66.72,66.79,53980.0,54.4269,54.4432,54.378,54.4351,53980.0
2017-11-20 11:00:00,66.79,66.8,66.54,66.59,77184.0,54.4351,54.4432,54.2313,54.2721,77184.0
2017-11-20 11:05:00,66.58,66.58,66.46,66.47,71249.0,54.2639,54.2639,54.1661,54.1743,71249.0
2017-11-20 11:10:00,66.48,66.49,66.36,66.38,95244.0,54.1824,54.1906,54.0846,54.1009,95244.0
2017-11-20 11:15:00,66.38,66.46,66.37,66.45,97960.0,54.1009,54.1661,54.0928,54.158,97960.0
2017-11-20 11:20:00,66.45,66.58,66.44,66.55,87782.0,54.158,54.2639,54.1498,54.2395,87782.0
2017-11-20 11:25:00,66.54,66.8,66.5,66.8,112498.0,54.2313,54.4432,54.1987,54.4432,112498.0
2017-11-20 11:30:00,66.79,66.81,66.67,66.69,61307.0,54.4351,54.4514,54.3373,54.3536,61307.0
2017-11-20 11:35:00,66.69,66.71,66.6,66.67,59121.0,54.3536,54.3699,54.2802,54.3373,59121.0
2017-11-20 11:40:00,66.68,66.69,66.6,66.61,36369.0,54.3454,54.3536,54.2802,54.2884,36369.0
2017-11-20 11:45:00,66.61,66.63,66.53,66.56,55830.0,54.2884,54.3047,54.2232,54.2476,55830.0
2017-11-20 11:50:00,66.57,66.61,66.51,66.6,73863.0,54.2558,54.2884,54.2069,54.2802,73863.0
2017-11-20 11:55:00,66.6,66.61,66.52,66.53,63742.0,54.2802,54.2884,54.215,54.2232,63742.0
2017-11-20 12:00:00,66.54,66.58,66.49,66.5,78198.0,54.2313,54.2639,54.1906,54.1987,78198.0
2017-11-20 12:05:00,66.5,66.58,66.44,66.44,50524.0,54.1987,54.2639,54.1498,54.1498,50524.0
2017-11-20 12:10:00,66.45,66.53,66.45,66.5,29479.0,54.158,54.2232,54.158,54.1987,29479.0
2017-11-20 12:15:00,66.49,66.51,66.44,66.48,49508.0,54.1906,54.2069,54.1498,54.1824,49508.0
2017-11-20 12:20:00,66.47,66.51,66.32,66.34,118521.0,54.1743,54.2069,54.052,54.0683,118521.0
2017-11-20 12:25:00,66.34,66.42,66.33,66.36,60072.0,54.0683,54.1335,54.0602,54.0846,60072.0
2017-11-20 12:30:00,66.36,66.46,66.35,66.45,47691.0,54.0846,54.1661,54.0765,54.158,47691.0
2017-11-20 12:35:00,66.45,66.48,66.39,66.4,35890.0,54.158,54.1824,54.1091,54.1172,35890.0
2017-11-20 12:40:00,66.41,66.42,66.37,66.38,19481.0,54.1254,54.1335,54.0928,54.1009,19481.0
2017-11-20 12:45:00,66.37,66.44,66.37,66.43,43014.0,54.0928,54.1498,54.0928,54.1417,43014.0
2017-11-20 12:50:00,66.44,66.55,66.41,66.51,93972.0,54.1498,54.2395,54.1254,54.2069,93972.0
2017-11-20 12:55:00,66.5,66.56,66.39,66.4,49203.0,54.1987,54.2476,54.1091,54.1172,49203.0
2017-11-20 13:00:00,66.4,66.46,66.4,66.41,49089.0,54.1172,54.1661,54.1172,54.1254,49089.0
2017-11-20 13:05:00,66.41,66.48,66.4,66.44,42120.0,54.1254,54.1824,54.1172,54.1498,42120.0
2017-11-20 13:10:00,66.43,66.51,66.43,66.48,32271.0,54.1417,54.2069,54.1417,54.1824,32271.0
2017-11-20 13:15:00,66.47,66.5,66.44,66.49,31659.0,54.1743,54.1987,54.1498,54.1906,31659.0
2017-11-20 13:20:00,66.49,66.5,66.44,66.45,25050.0,54.1906,54.1987,54.1498,54.158,25050.0
2017-11-20 13:25:00,66.45,66.47,66.4,66.42,30731.0,54.158,54.1743,54.1172,54.1335,30731.0
2017-11-20 13:30:00,66.42,66.43,66.36,66.36,36095.0,54.1335,54.1417,54.0846,54.0846,36095.0
2017-11-20 13:35:00,66.36,66.45,66.34,66.43,90512.0,54.0846,54.158,54.0683,54.1417,90512.0
2017-11-20 13:40:00,66.45,66.51,66.4,66.48,54751.0,54.158,54.2069,54.1172,54.1824,54751.0
2017-11-20 13:45:00,66.48,66.52,66.43,66.5,50818.0,54.1824,54.215,54.1417,54.1987,50818.0
2017-11-20 13:50:00,66.5,66.53,66.48,66.49,47309.0,54.1987,54.2232,54.1824,54.1906,47309.0
2017-11-20 13:55:00,66.5,66.52,66.44,66.45,38535.0,54.1987,54.215,54.1498,54.158,38535.0
2017-11-20 14:00:00,66.44,66.45,66.41,66.44,34682.0,54.1498,54.158,54.1254,54.1498,34682.0
2017-11-20 14:05:00,66.44,66.47,66.43,66.47,29390.0,54.1498,54.1743,54.1417,54.1743,29390.0
2017-11-20 14:10:00,66.47,66.53,66.46,66.49,38207.0,54.1743,54.2232,54.1661,54.1906,38207.0
2017-11-20 14:15:00,66.48,66.57,66.48,66.52,42949.0,54.1824,54.2558,54.1824,54.215,42949.0
2017-11-20 14:20:00,66.52,66.56,66.52,66.54,42992.0,54.215,54.2476,54.215,54.2313,42992.0
2017-11-20 14:25:00,66.53,66.55,66.48,66.53,38347.0,54.2232,54.2395,54.1824,54.2232,38347.0
2017-11-20 14:30:00,66.53,66.55,66.5,66.55,30494.0,54.2232,54.2395,54.1987,54.2395,30494.0
2017-11-20 14:35:00,66.55,66.68,66.54,66.63,66773.0,54.2395,54.3454,54.2313,54.3047,66773.0
2017-11-20 14:40:00,66.63,66.71,66.61,66.62,60396.0,54.3047,54.3699,54.2884,54.2965,60396.0
2017-11-20 14:45:00,66.61,66.62,66.57,66.6,45614.0,54.2884,54.2965,54.2558,54.2802,45614.0
2017-11-20 14:50:00,66.59,66.64,66.59,66.61,47385.0,54.2721,54.3128,54.2721,54.2884,47385.0
2017-11-20 14:55:00,66.61,66.63,66.59,66.61,76581.0,54.2884,54.3047,54.2721,54.2884,76581.0
2017-11-20 15:00:00,66.62,66.65,66.6,66.61,54863.0,54.2965,54.321,54.2802,54.2884,54863.0
2017-11-20 15:05:00,66.6,66.61,66.51,66.51,97058.0,54.2802,54.2884,54.2069,54.2069,97058.0
2017-11-20 15:10:00,66.51,66.53,66.47,66.48,69725.0,54.2069,54.2232,54.1743,54.1824,69725.0
2017-11-20 15:15:00,66.48,66.49,66.38,66.39,122987.0,54.1824,54.1906,54.1009,54.1091,122987.0
2017-11-20 15:20:00,66.4,66.44,66.34,66.35,100831.0,54.1172,54.1498,54.0683,54.0765,100831.0
2017-11-20 15:25:00,66.36,66.41,66.35,66.41,96114.0,54.0846,54.1254,54.0765,54.1254,96114.0
2017-11-20 15:30:00,66.41,66.42,66.35,66.42,62149.0,54.1254,54.1335,54.0765,54.1335,62149.0
2017-11-20 15:35:00,66.42,66.43,66.37,66.4,75162.0,54.1335,54.1417,54.0928,54.1172,75162.0
2017-11-20 15:40:00,66.4,66.51,66.39,66.46,88692.0,54.1172,54.2069,54.1091,54.1661,88692.0
2017-11-20 15:45:00,66.46,66.53,66.46,66.52,127557.0,54.1661,54.2232,54.1661,54.215,127557.0
2017-11-20 15:50:00,66.51,66.51,66.36,66.41,230875.0,54.2069,54.2069,54.0846,54.1254,230875.0
2017-11-20 15:55:00,66.41,66.48,66.37,66.48,460285.0,54.1254,54.1824,54.0928,54.1824,460285.0
2017-11-21 09:30:00,65.4,66.6,65.27,66.55,1580620.0,53.3022,54.2802,53.1962,54.2395,1580620.0
2017-11-21 09:35:00,66.56,66.73,66.49,66.57,235697.0,54.2476,54.3862,54.1906,54.2558,235697.0
2017-11-21 09:40:00,66.58,66.84,66.49,66.83,159932.0,54.2639,54.4758,54.1906,54.4677,159932.0
2017-11-21 09:45:00,66.82,66.93,66.69,66.73,182400.0,54.4595,54.5492,54.3536,54.3862,182400.0
2017-11-21 09:50:00,66.75,66.86,66.72,66.82,94684.0,54.4025,54.4921,54.378,54.4595,94684.0
2017-11-21 09:55:00,66.82,66.86,66.72,66.74,79857.0,54.4595,54.4921,54.378,54.3943,79857.0
2017-11-21 10:00:00,66.74,66.81,66.65,66.76,113350.0,54.3943,54.4514,54.321,54.4106,113350.0
2017-11-21 10:05:00,66.75,66.77,66.65,66.7,56109.0,54.4025,54.4188,54.321,54.3617,56109.0
2017-11-21 10:10:00,66.71,66.79,66.65,66.78,78412.0,54.3699,54.4351,54.321,54.4269,78412.0
2017-11-21 10:15:00,66.8,66.8,66.63,66.64,101449.0,54.4432,54.4432,54.3047,54.3128,101449.0
2017-11-21 10:20:00,66.66,66.73,66.62,66.63,71164.0,54.3291,54.3862,54.2965,54.3047,71164.0
2017-11-21 10:25:00,66.64,66.64,66.56,66.58,49368.0,54.3128,54.3128,54.2476,54.2639,49368.0
2017-11-21 10:30:00,66.57,66.62,66.55,66.61,44036.0,54.2558,54.2965,54.2395,54.2884,44036.0
2017-11-21 10:35:00,66.62,66.65,66.61,66.61,43266.0,54.2965,54.321,54.2884,54.2884,43266.0
2017-11-21 10:40:00,66.61,66.74,66.6,66.73,41471.0,54.2884,54.3943,54.2802,54.3862,41471.0
2017-11-21 10:45:00,66.73,66.75,66.65,66.65,74326.0,54.3862,54.4025,54.321,54.321,74326.0
2017-11-21 10:50:00,66.65,66.71,66.64,66.69,63649.0,54.321,54.3699,54.3128,54.3536,63649.0
2017-11-21 10:55:00,66.68,66.69,66.61,66.63,34336.0,54.3454,54.3536,54.2884,54.3047,34336.0
2017-11-21 11:00:00,66.63,66.66,66.58,66.62,47971.0,54.3047,54.3291,54.2639,54.2965,47971.0
2017-11-21 11:05:00,66.61,66.62,66.56,66.56,44112.0,54.2884,54.2965,54.2476,54.2476,44112.0
2017-11-21 11:10:00,66.57,66.58,66.49,66.53,67528.0,54.2558,54.2639,54.1906,54.2232,67528.0
2017-11-21 11:15:00,66.53,66.54,66.5,66.5,38876.0,54.2232,54.2313,54.1987,54.1987,38876.0
2017-11-21 11:20:00,66.51,66.63,66.51,66.59,70976.0,54.2069,54.3047,54.2069,54.2721,70976.0
2017-11-21 11:25:00,66.59,66.6,66.5,66.53,43303.0,54.2721,54.2802,54.1987,54.2232,43303.0
2017-11-21 11:30:00,66.53,66.53,66.47,66.5,111487.0,54.2232,54.2232,54.1743,54.1987,111487.0
2017-11-21 11:35:00,66.5,66.51,66.47,66.48,120003.0,54.1987,54.2069,54.1743,54.1824,120003.0
2017-11-21 11:40:00,66.47,66.48,66.39,66.4,77546.0,54.1743,54.1824,54.1091,54.1172,77546.0
2017-11-21 11:45:00,66.39,66.41,66.35,66.41,113466.0,54.1091,54.1254,54.0765,54.1254,113466.0
2017-11-21 11:50:00,66.4,66.47,66.37,66.4,62275.0,54.1172,54.1743,54.0928,54.1172,62275.0
2017-11-21 11:55:00,66.4,66.4,66.38,66.39,30017.0,54.1172,54.1172,54.1009,54.1091,30017.0
2017-11-21 12:00:00,66.39,66.4,66.35,66.37,76694.0,54.1091,54.1172,54.0765,54.0928,76694.0
2017-11-21 12:05:00,66.37,66.39,66.35,66.36,41807.0,54.0928,54.1091,54.0765,54.0846,41807.0
2017-11-21 12:10:00,66.36,66.42,66.35,66.41,80142.0,54.0846,54.1335,54.0765,54.1254,80142.0
2017-11-21 12:15:00,66.41,66.44,66.38,66.4,48452.0,54.1254,54.1498,54.1009,54.1172,48452.0
2017-11-21 12:20:00,66.39,66.45,66.39,66.42,50891.0,54.1091,54.158,54.1091,54.1335,50891.0
2017-11-21 12:25:00,66.42,66.43,66.35,66.37,70372.0,54.1335,54.1417,54.0765,54.0928,70372.0
2017-11-21 12:30:00,66.38,66.4,66.37,66.38,33274.0,54.1009,54.1172,54.0928,54.1009,33274.0
2017-11-21 12:35:00,66.39,66.4,66.37,66.39,39689.0,54.1091,54.1172,54.0928,54.1091,39689.0
2017-11-21 12:40:00,66.39,66.46,66.38,66.45,55984.0,54.1091,54.1661,54.1009,54.158,55984.0
2017-11-21 12:45:00,66.46,66.46,66.4,66.45,38066.0,54.1661,54.1661,54.1172,54.158,38066.0
2017-11-21 12:50:00,66.45,66.46,66.43,66.45,27646.0,54.158,54.1661,54.1417,54.158,27646.0
2017-11-21 12:55:00,66.45,66.49,66.45,66.48,39334.0,54.158,54.1906,54.158,54.1824,39334.0
2017-11-21 13:00:00,66.48,66.53,66.45,66.47,48226.0,54.1824,54.2232,54.158,54.1743,48226.0
2017-11-21 13:05:00,66.47,66.49,66.44,66.44,36353.0,54.1743,54.1906,54.1498,54.1498,36353.0
2017-11-21 13:10:00,66.44,66.48,66.35,66.39,77882.0,54.1498,54.1824,54.0765,54.1091,77882.0
2017-11-21 13:15:00,66.39,66.39,66.3,66.31,75177.0,54.1091,54.1091,54.0357,54.0439,75177.0
2017-11-21 13:20:00,66.31,66.36,66.27,66.32,76161.0,54.0439,54.0846,54.0113,54.052,76161.0
2017-11-21 13:25:00,66.33,66.34,66.3,66.32,15270.0,54.0602,54.0683,54.0357,54.052,15270.0
2017-11-21 13:30:00,66.32,66.37,66.32,66.34,24343.0,54.052,54.0928,54.052,54.0683,24343.0
2017-11-21 13:35:00,66.34,66.39,66.34,66.37,24640.0,54.0683,54.1091,54.0683,54.0928,24640.0
2017-11-21 13:40:00,66.38,66.38,66.35,66.36,9513.0,54.1009,54.1009,54.0765,54.0846,9513.0
2017-11-21 13:45:00,66.35,66.4,66.35,66.38,26430.0,54.0765,54.1172,54.0765,54.1009,26430.0
2017-11-21 13:50:00,66.37,66.44,66.36,66.41,42542.0,54.0928,54.1498,54.0846,54.1254,42542.0
2017-11-21 13:55:00,66.42,66.45,66.41,66.44,32117.0,54.1335,54.158,54.1254,54.1498,32117.0
2017-11-21 14:00:00,66.43,66.47,66.43,66.45,21692.0,54.1417,54.1743,54.1417,54.158,21692.0
2017-11-21 14:05:00,66.45,66.49,66.44,66.45,31429.0,54.158,54.1906,54.1498,54.158,31429.0
2017-11-21 14:10:00,66.46,66.54,66.46,66.46,60122.0,54.1661,54.2313,54.1661,54.1661,60122.0
2017-11-21 14:15:00,66.47,66.5,66.41,66.43,39829.0,54.1743,54.1987,54.1254,54.1417,39829.0
2017-11-21 14:20:00,66.42,66.46,66.41,66.44,19060.0,54.1335,54.1661,54.1254,54.1498,19060.0
2017-11-21 14:25:00,66.44,66.48,66.43,66.48,25921.0,54.1498,54.1824,54.1417,54.1824,25921.0
2017-11-21 14:30:00,66.47,66.48,66.45,66.46,30055.0,54.1743,54.1824,54.158,54.1661,30055.0
2017-11-21 14:35:00,66.46,66.5,66.43,66.5,37860.0,54.1661,54.1987,54.1417,54.1987,37860.0
2017-11-21 14:40:00,66.49,66.53,66.47,66.47,61472.0,54.1906,54.2232,54.1743,54.1743,61472.0
2017-11-21 14:45:00,66.48,66.51,66.47,66.48,76125.0,54.1824,54.2069,54.1743,54.1824,76125.0
2017-11-21 14:50:00,66.47,66.48,66.44,66.47,36705.0,54.1743,54.1824,54.1498,54.1743,36705.0
2017-11-21 14:55:00,66.46,66.57,66.46,66.56,47915.0,54.1661,54.2558,54.1661,54.2476,47915.0
2017-11-21 15:00:00,66.56,66.58,66.51,66.52,72879.0,54.2476,54.2639,54.2069,54.215,72879.0
2017-11-21 15:05:00,66.53,66.57,66.51,66.53,170481.0,54.2232,54.2558,54.2069,54.2232,170481.0
2017-11-21 15:10:00,66.54,66.57,66.53,66.53,84595.0,54.2313,54.2558,54.2232,54.2232,84595.0
2017-11-21 15:15:00,66.53,66.57,66.53,66.56,124627.0,54.2232,54.2558,54.2232,54.2476,124627.0
2017-11-21 15:20:00,66.56,66.6,66.54,66.59,81469.0,54.2476,54.2802,54.2313,54.2721,81469.0
2017-11-21 15:25:00,66.59,66.6,66.55,66.58,58956.0,54.2721,54.2802,54.2395,54.2639,58956.0
2017-11-21 15:30:00,66.58,66.6,66.55,66.59,82553.0,54.2639,54.2802,54.2395,54.2721,82553.0
2017-11-21 15:35:00,66.59,66.64,66.56,66.57,64686.0,54.2721,54.3128,54.2476,54.2558,64686.0
2017-11-21 15:40:00,66.57,66.64,66.56,66.61,93630.0,54.2558,54.3128,54.2476,54.2884,93630.0
2017-11-21 15:45:00,66.61,66.61,66.55,66.57,68452.0,54.2884,54.2884,54.2395,54.2558,68452.0
2017-11-21 15:50:00,66.57,66.59,66.55,66.55,137274.0,54.2558,54.2721,54.2395,54.2395,137274.0
2017-11-21 15:55:00,66.55,66.7,66.55,66.68,417218.0,54.2395,54.3617,54.2395,54.3454,417218.0
2017-11-22 09:30:00,66.36,66.97,66.34,66.97,392112.0,54.0846,54.5818,54.0683,54.5818,392112.0
2017-11-22 09:35:00,66.98,66.98,66.4,66.46,69576.0,54.5899,54.5899,54.1172,54.1661,69576.0
2017-11-22 09:40:00,66.45,66.63,66.44,66.57,61385.0,54.158,54.3047,54.1498,54.2558,61385.0
2017-11-22 09:45:00,66.57,66.68,66.53,66.57,59079.0,54.2558,54.3454,54.2232,54.2558,59079.0
2017-11-22 09:50:00,66.57,66.78,66.56,66.73,88863.0,54.2558,54.4269,54.2476,54.3862,88863.0
2017-11-22 09:55:00,66.73,66.8,66.66,66.68,51576.0,54.3862,54.4432,54.3291,54.3454,51576.0
2017-11-22 10:00:00,66.67,66.69,66.6,66.63,42114.0,54.3373,54.3536,54.2802,54.3047,42114.0
2017-11-22 10:05:00,66.63,66.7,66.58,66.65,44249.0,54.3047,54.3617,54.2639,54.321,44249.0
2017-11-22 10:10:00,66.65,66.65,66.55,66.57,60285.0,54.321,54.321,54.2395,54.2558,60285.0
2017-11-22 10:15:00,66.57,66.59,66.37,66.37,101245.0,54.2558,54.2721,54.0928,54.0928,101245.0
2017-11-22 10:20:00,66.38,66.42,66.3,66.37,88282.0,54.1009,54.1335,54.0357,54.0928,88282.0
2017-11-22 10:25:00,66.37,66.44,66.35,66.39,71766.0,54.0928,54.1498,54.0765,54.1091,71766.0
2017-11-22 10:30:00,66.39,66.39,66.24,66.27,161379.0,54.1091,54.1091,53.9868,54.0113,161379.0
2017-11-22 10:35:00,66.27,66.4,66.24,66.39,297560.0,54.0113,54.1172,53.9868,54.1091,297560.0
2017-11-22 10:40:00,66.39,66.57,66.38,66.51,167805.0,54.1091,54.2558,54.1009,54.2069,167805.0
2017-11-22 10:45:00,66.51,66.66,66.49,66.65,154641.0,54.2069,54.3291,54.1906,54.321,154641.0
2017-11-22 10:50:00,66.65,66.66,66.61,66.64,236267.0,54.321,54.3291,54.2884,54.3128,236267.0
2017-11-22 10:55:00,66.64,66.66,66.63,66.64,65005.0,54.3128,54.3291,54.3047,54.3128,65005.0
2017-11-22 11:00:00,66.64,66.73,66.63,66.73,80150.0,54.3128,54.3862,54.3047,54.3862,80150.0
2017-11-22 11:05:00,66.72,66.73,66.64,66.66,79519.0,54.378,54.3862,54.3128,54.3291,79519.0
2017-11-22 11:10:00,66.66,66.68,66.63,66.63,39773.0,54.3291,54.3454,54.3047,54.3047,39773.0
2017-11-22 11:15:00,66.64,66.66,66.63,66.66,76215.0,54.3128,54.3291,54.3047,54.3291,76215.0
2017-11-22 11:20:00,66.66,66.71,66.63,66.64,100327.0,54.3291,54.3699,54.3047,54.3128,100327.0
2017-11-22 11:25:00,66.65,66.68,66.64,66.66,45349.0,54.321,54.3454,54.3128,54.3291,45349.0
2017-11-22 11:30:00,66.66,66.68,66.64,66.65,91290.0,54.3291,54.3454,54.3128,54.321,91290.0
2017-11-22 11:35:00,66.64,66.68,66.64,66.67,158839.0,54.3128,54.3454,54.3128,54.3373,158839.0
2017-11-22 11:40:00,66.67,66.82,66.67,66.7,263983.0,54.3373,54.4595,54.3373,54.3617,263983.0
2017-11-22 11:45:00,66.7,66.72,66.61,66.62,38875.0,54.3617,54.378,54.2884,54.2965,38875.0
2017-11-22 11:50:00,66.62,66.76,66.6,66.75,45514.0,54.2965,54.4106,54.2802,54.4025,45514.0
2017-11-22 11:55:00,66.74,66.75,66.64,66.67,34673.0,54.3943,54.4025,54.3128,54.3373,34673.0
2017-11-22 12:00:00,66.66,66.69,66.64,66.65,24260.0,54.3291,54.3536,54.3128,54.321,24260.0
2017-11-22 12:05:00,66.65,66.73,66.64,66.67,79611.0,54.321,54.3862,54.3128,54.3373,79611.0
2017-11-22 12:10:00,66.67,66.67,66.64,66.66,19821.0,54.3373,54.3373,54.3128,54.3291,19821.0
2017-11-22 12:15:00,66.65,66.68,66.62,66.63,67078.0,54.321,54.3454,54.2965,54.3047,67078.0
2017-11-22 12:20:00,66.63,66.7,66.61,66.69,82629.0,54.3047,54.3617,54.2884,54.3536,82629.0
2017-11-22 12:25:00,66.69,66.71,66.68,66.71,30667.0,54.3536,54.3699,54.3454,54.3699,30667.0
2017-11-22 12:30:00,66.7,66.71,66.67,66.68,60568.0,54.3617,54.3699,54.3373,54.3454,60568.0
2017-11-22 12:35:00,66.69,66.7,66.67,66.69,29483.0,54.3536,54.3617,54.3373,54.3536,29483.0
2017-11-22 12:40:00,66.69,66.7,66.68,66.68,29429.0,54.3536,54.3617,54.3454,54.3454,29429.0
2017-11-22 12:45:00,66.69,66.71,66.68,66.7,163922.0,54.3536,54.3699,54.3454,54.3617,163922.0
2017-11-22 12:50:00,66.7,66.74,66.65,66.69,96088.0,54.3617,54.3943,54.321,54.3536,96088.0
2017-11-22 12:55:00,66.69,66.69,66.62,66.64,17388.0,54.3536,54.3536,54.2965,54.3128,17388.0
2017-11-22 13:00:00,66.63,66.64,66.62,66.64,10897.0,54.3047,54.3128,54.2965,54.3128,10897.0
2017-11-22 13:05:00,66.63,66.66,66.62,66.62,21604.0,54.3047,54.3291,54.2965,54.2965,21604.0
2017-11-22 13:10:00,66.63,66.65,66.62,66.65,40480.0,54.3047,54.321,54.2965,54.321,40480.0
2017-11-22 13:15:00,66.66,66.66,66.64,66.65,54884.0,54.3291,54.3291,54.3128,54.321,54884.0
2017-11-22 13:20:00,66.64,66.68,66.64,66.67,41283.0,54.3128,54.3454,54.3128,54.3373,41283.0
2017-11-22 13:25:00,66.67,66.7,66.65,66.69,19977.0,54.3373,54.3617,54.321,54.3536,19977.0
2017-11-22 13:30:00,66.7,66.72,66.68,66.69,23167.0,54.3617,54.378,54.3454,54.3536,23167.0
2017-11-22 13:35:00,66.68,66.7,66.68,66.68,35675.0,54.3454,54.3617,54.3454,54.3454,35675.0
2017-11-22 13:40:00,66.68,66.75,66.67,66.74,26916.0,54.3454,54.4025,54.3373,54.3943,26916.0
2017-11-22 13:45:00,66.74,66.79,66.74,66.78,50653.0,54.3943,54.4351,54.3943,54.4269,50653.0
2017-11-22 13:50:00,66.78,66.78,66.75,66.75,11707.0,54.4269,54.4269,54.4025,54.4025,11707.0
2017-11-22 13:55:00,66.75,66.77,66.73,66.73,31683.0,54.4025,54.4188,54.3862,54.3862,31683.0
2017-11-22 14:00:00,66.73,66.74,66.7,66.72,28545.0,54.3862,54.3943,54.3617,54.378,28545.0
2017-11-22 14:05:00,66.72,66.73,66.7,66.71,20538.0,54.378,54.3862,54.3617,54.3699,20538.0
2017-11-22 14:10:00,66.71,66.72,66.68,66.7,42537.0,54.3699,54.378,54.3454,54.3617,42537.0
2017-11-22 14:15:00,66.69,66.7,66.68,66.7,22844.0,54.3536,54.3617,54.3454,54.3617,22844.0
2017-11-22 14:20:00,66.7,66.73,66.69,66.71,63868.0,54.3617,54.3862,54.3536,54.3699,63868.0
2017-11-22 14:25:00,66.71,66.71,66.68,66.69,27411.0,54.3699,54.3699,54.3454,54.3536,27411.0
2017-11-22 14:30:00,66.69,66.7,66.68,66.69,19706.0,54.3536,54.3617,54.3454,54.3536,19706.0
2017-11-22 14:35:00,66.69,66.71,66.69,66.7,34467.0,54.3536,54.3699,54.3536,54.3617,34467.0
2017-11-22 14:40:00,66.69,66.71,66.69,66.69,30917.0,54.3536,54.3699,54.3536,54.3536,30917.0
2017-11-22 14:45:00,66.7,66.75,66.69,66.69,52779.0,54.3617,54.4025,54.3536,54.3536,52779.0
2017-11-22 14:50:00,66.69,66.71,66.69,66.7,53848.0,54.3536,54.3699,54.3536,54.3617,53848.0
2017-11-22 14:55:00,66.7,66.71,66.68,66.69,50325.0,54.3617,54.3699,54.3454,54.3536,50325.0
2017-11-22 15:00:00,66.69,66.7,66.68,66.7,35158.0,54.3536,54.3617,54.3454,54.3617,35158.0
2017-11-22 15:05:00,66.69,66.73,66.69,66.73,48504.0,54.3536,54.3862,54.3536,54.3862,48504.0
2017-11-22 15:10:00,66.72,66.73,66.7,66.72,32810.0,54.378,54.3862,54.3617,54.378,32810.0
2017-11-22 15:15:00,66.72,66.74,66.69,66.74,55291.0,54.378,54.3943,54.3536,54.3943,55291.0
2017-11-22 15:20:00,66.74,67.39,66.69,66.98,816080.0,54.3943,54.9241,54.3536,54.5899,816080.0
2017-11-22 15:25:00,66.98,67.66,66.97,67.66,1591222.0,54.5899,55.1441,54.5818,55.1441,1591222.0
2017-11-22 15:30:00,67.66,68.15,67.58,67.63,1402857.0,55.1441,55.5435,55.0789,55.1197,1402857.0
2017-11-22 15:35:00,67.64,67.98,67.57,67.93,750388.0,55.1278,55.4049,55.0708,55.3642,750388.0
2017-11-22 15:40:00,67.93,68.15,67.87,68.0,973187.0,55.3642,55.5435,55.3153,55.4212,973187.0
2017-11-22 15:45:00,68.0,68.26,67.99,68.16,988806.0,55.4212,55.6332,55.4131,55.5517,988806.0
2017-11-22 15:50:00,68.14,68.15,67.96,68.02,740271.0,55.5353,55.5435,55.3886,55.4375,740271.0
2017-11-22 15:55:00,68.03,68.16,67.88,68.1,1017212.0,55.4457,55.5517,55.3234,55.5027,1017212.0
2017-11-24 09:30:00,68.51,68.98,68.45,68.7,725403.0,55.8369,56.22,55.788,55.9918,725403.0
2017-11-24 09:35:00,68.71,68.9,68.64,68.64,197798.0,55.9999,56.1548,55.9429,55.9429,197798.0
2017-11-24 09:40:00,68.65,69.1,68.51,69.05,556939.0,55.951,56.3178,55.8369,56.277,556939.0
2017-11-24 09:45:00,69.05,69.28,68.88,68.9,301001.0,56.277,56.4645,56.1385,56.1548,301001.0
2017-11-24 09:50:00,68.9,68.97,68.74,68.8,254781.0,56.1548,56.2118,56.0244,56.0733,254781.0
2017-11-24 09:55:00,68.8,68.83,68.71,68.82,209344.0,56.0733,56.0977,55.9999,56.0896,209344.0
2017-11-24 10:00:00,68.83,68.83,68.71,68.79,163324.0,56.0977,56.0977,55.9999,56.0651,163324.0
2017-11-24 10:05:00,68.78,68.79,68.7,68.75,124689.0,56.057,56.0651,55.9918,56.0325,124689.0
2017-11-24 10:10:00,68.75,68.78,68.67,68.71,204638.0,56.0325,56.057,55.9673,55.9999,204638.0
2017-11-24 10:15:00,68.71,68.79,68.61,68.77,208054.0,55.9999,56.0651,55.9184,56.0488,208054.0
2017-11-24 10:20:00,68.77,68.77,68.68,68.72,164040.0,56.0488,56.0488,55.9755,56.0081,164040.0
2017-11-24 10:25:00,68.72,68.77,68.61,68.65,128018.0,56.0081,56.0488,55.9184,55.951,128018.0
2017-11-24 10:30:00,68.64,68.71,68.64,68.68,176496.0,55.9429,55.9999,55.9429,55.9755,176496.0
2017-11-24 10:35:00,68.68,68.72,68.6,68.69,200055.0,55.9755,56.0081,55.9103,55.9836,200055.0
2017-11-24 10:40:00,68.68,68.74,68.65,68.72,104381.0,55.9755,56.0244,55.951,56.0081,104381.0
2017-11-24 10:45:00,68.73,68.75,68.65,68.73,87930.0,56.0162,56.0325,55.951,56.0162,87930.0
2017-11-24 10:50:00,68.73,68.78,68.6,68.68,159688.0,56.0162,56.057,55.9103,55.9755,159688.0
2017-11-24 10:55:00,68.67,68.77,68.66,68.76,69363.0,55.9673,56.0488,55.9592,56.0407,69363.0
2017-11-24 11:00:00,68.77,68.81,68.72,68.72,103876.0,56.0488,56.0814,56.0081,56.0081,103876.0
2017-11-24 11:05:00,68.73,68.82,68.66,68.77,133221.0,56.0162,56.0896,55.9592,56.0488,133221.0
2017-11-24 11:10:00,68.76,68.82,68.75,68.82,102975.0,56.0407,56.0896,56.0325,56.0896,102975.0
2017-11-24 11:15:00,68.82,68.83,68.71,68.77,144084.0,56.0896,56.0977,55.9999,56.0488,144084.0
2017-11-24 11:20:00,68.78,68.81,68.65,68.73,107416.0,56.057,56.0814,55.951,56.0162,107416.0
2017-11-24 11:25:00,68.73,68.73,68.59,68.7,172976.0,56.0162,56.0162,55.9021,55.9918,172976.0
2017-11-24 11:30:00,68.7,68.78,68.6,68.77,172995.0,55.9918,56.057,55.9103,56.0488,172995.0
2017-11-24 11:35:00,68.77,68.79,68.74,68.76,93410.0,56.0488,56.0651,56.0244,56.0407,93410.0
2017-11-24 11:40:00,68.76,68.8,68.73,68.76,76893.0,56.0407,56.0733,56.0162,56.0407,76893.0
2017-11-24 11:45:00,68.76,68.88,68.71,68.8,247733.0,56.0407,56.1385,55.9999,56.0733,247733.0
2017-11-24 11:50:00,68.81,68.9,68.75,68.84,103843.0,56.0814,56.1548,56.0325,56.1059,103843.0
2017-11-24 11:55:00,68.84,68.88,68.75,68.88,89242.0,56.1059,56.1385,56.0325,56.1385,89242.0
2017-11-24 12:00:00,68.87,68.88,68.8,68.85,95525.0,56.1303,56.1385,56.0733,56.114,95525.0
2017-11-24 12:05:00,68.85,68.86,68.75,68.77,158178.0,56.114,56.1222,56.0325,56.0488,158178.0
2017-11-24 12:10:00,68.78,68.88,68.77,68.82,65266.0,56.057,56.1385,56.0488,56.0896,65266.0
2017-11-24 12:15:00,68.83,68.83,68.75,68.8,159010.0,56.0977,56.0977,56.0325,56.0733,159010.0
2017-11-24 12:20:00,68.8,68.84,68.77,68.82,75497.0,56.0733,56.1059,56.0488,56.0896,75497.0
2017-11-24 12:25:00,68.82,68.88,68.82,68.86,80250.0,56.0896,56.1385,56.0896,56.1222,80250.0
2017-11-24 12:30:00,68.87,68.88,68.77,68.8,125198.0,56.1303,56.1385,56.0488,56.0733,125198.0
2017-11-24 12:35:00,68.79,68.87,68.78,68.83,160827.0,56.0651,56.1303,56.057,56.0977,160827.0
2017-11-24 12:40:00,68.83,68.92,68.8,68.91,397485.0,56.0977,56.1711,56.0733,56.1629,397485.0
2017-11-24 12:45:00,68.91,68.95,68.87,68.91,246149.0,56.1629,56.1955,56.1303,56.1629,246149.0
2017-11-24 12:50:00,68.91,68.97,68.85,68.89,217841.0,56.1629,56.2118,56.114,56.1466,217841.0
2017-11-24 12:55:00,68.9,68.92,68.79,68.84,497320.0,56.1548,56.1711,56.0651,56.1059,497320.0
2017-11-27 09:30:00,68.6,68.88,68.5,68.75,369838.0,55.9103,56.1385,55.8288,56.0325,369838.0
2017-11-27 09:35:00,68.76,68.79,68.5,68.6,249003.0,56.0407,56.0651,55.8288,55.9103,249003.0
2017-11-27 09:40:00,68.61,68.69,68.44,68.6,270189.0,55.9184,55.9836,55.7799,55.9103,270189.0
2017-11-27 09:45:00,68.61,68.64,68.49,68.5,168665.0,55.9184,55.9429,55.8206,55.8288,168665.0
2017-11-27 09:50:00,68.51,68.59,68.46,68.5,168427.0,55.8369,55.9021,55.7962,55.8288,168427.0
2017-11-27 09:55:00,68.5,68.58,68.48,68.56,158367.0,55.8288,55.894,55.8125,55.8777,158367.0
2017-11-27 10:00:00,68.56,68.79,68.55,68.74,277298.0,55.8777,56.0651,55.8695,56.0244,277298.0
2017-11-27 10:05:00,68.74,68.83,68.71,68.79,86200.0,56.0244,56.0977,55.9999,56.0651,86200.0
2017-11-27 10:10:00,68.8,68.83,68.74,68.78,115180.0,56.0733,56.0977,56.0244,56.057,115180.0
2017-11-27 10:15:00,68.78,68.79,68.65,68.68,108214.0,56.057,56.0651,55.951,55.9755,108214.0
2017-11-27 10:20:00,68.68,68.71,68.55,68.56,90346.0,55.9755,55.9999,55.8695,55.8777,90346.0
2017-11-27 10:25:00,68.56,68.64,68.53,68.54,218157.0,55.8777,55.9429,55.8532,55.8614,218157.0
2017-11-27 10:30:00,68.54,68.63,68.52,68.59,81041.0,55.8614,55.9347,55.8451,55.9021,81041.0
2017-11-27 10:35:00,68.58,68.64,68.55,68.6,61824.0,55.894,55.9429,55.8695,55.9103,61824.0
2017-11-27 10:40:00,68.6,68.63,68.52,68.56,86112.0,55.9103,55.9347,55.8451,55.8777,86112.0
2017-11-27 10:45:00,68.56,68.59,68.54,68.58,107729.0,55.8777,55.9021,55.8614,55.894,107729.0
2017-11-27 10:50:00,68.58,68.64,68.54,68.58,98757.0,55.894,55.9429,55.8614,55.894,98757.0
2017-11-27 10:55:00,68.58,68.67,68.57,68.62,58245.0,55.894,55.9673,55.8858,55.9266,58245.0
2017-11-27 11:00:00,68.63,68.66,68.62,68.65,34921.0,55.9347,55.9592,55.9266,55.951,34921.0
2017-11-27 11:05:00,68.64,68.73,68.62,68.7,98703.0,55.9429,56.0162,55.9266,55.9918,98703.0
2017-11-27 11:10:00,68.71,68.75,68.65,68.66,85051.0,55.9999,56.0325,55.951,55.9592,85051.0
2017-11-27 11:15:00,68.66,68.78,68.66,68.74,82137.0,55.9592,56.057,55.9592,56.0244,82137.0
2017-11-27 11:20:00,68.75,68.75,68.69,68.75,44519.0,56.0325,56.0325,55.9836,56.0325,44519.0
2017-11-27 11:25:00,68.75,68.77,68.67,68.7,78105.0,56.0325,56.0488,55.9673,55.9918,78105.0
2017-11-27 11:30:00,68.7,68.77,68.69,68.73,60487.0,55.9918,56.0488,55.9836,56.0162,60487.0
2017-11-27 11:35:00,68.73,68.77,68.7,68.75,56542.0,56.0162,56.0488,55.9918,56.0325,56542.0
2017-11-27 11:40:00,68.75,68.75,68.62,68.62,59337.0,56.0325,56.0325,55.9266,55.9266,59337.0
2017-11-27 11:45:00,68.63,68.9,68.6,68.86,133616.0,55.9347,56.1548,55.9103,56.1222,133616.0
2017-11-27 11:50:00,68.86,68.92,68.85,68.88,102197.0,56.1222,56.1711,56.114,56.1385,102197.0
2017-11-27 11:55:00,68.86,68.89,68.82,68.87,89191.0,56.1222,56.1466,56.0896,56.1303,89191.0
2017-11-27 12:00:00,68.87,68.88,68.82,68.84,71384.0,56.1303,56.1385,56.0896,56.1059,71384.0
2017-11-27 12:05:00,68.84,68.86,68.73,68.74,97019.0,56.1059,56.1222,56.0162,56.0244,97019.0
2017-11-27 12:10:00,68.75,68.79,68.7,68.73,50515.0,56.0325,56.0651,55.9918,56.0162,50515.0
2017-11-27 12:15:00,68.72,68.77,68.7,68.75,44772.0,56.0081,56.0488,55.9918,56.0325,44772.0
2017-11-27 12:20:00,68.74,68.79,68.72,68.74,57686.0,56.0244,56.0651,56.0081,56.0244,57686.0
2017-11-27 12:25:00,68.75,68.77,68.69,68.69,47403.0,56.0325,56.0488,55.9836,55.9836,47403.0
2017-11-27 12:30:00,68.7,68.7,68.62,68.67,54654.0,55.9918,55.9918,55.9266,55.9673,54654.0
2017-11-27 12:35:00,68.67,68.69,68.62,68.62,52745.0,55.9673,55.9836,55.9266,55.9266,52745.0
2017-11-27 12:40:00,68.63,68.67,68.6,68.62,69152.0,55.9347,55.9673,55.9103,55.9266,69152.0
2017-11-27 12:45:00,68.62,68.65,68.56,68.59,80569.0,55.9266,55.951,55.8777,55.9021,80569.0
2017-11-27 12:50:00,68.6,68.63,68.59,68.59,29583.0,55.9103,55.9347,55.9021,55.9021,29583.0
2017-11-27 12:55:00,68.59,68.63,68.54,68.62,83017.0,55.9021,55.9347,55.8614,55.9266,83017.0
2017-11-27 13:00:00,68.63,68.66,68.6,68.63,127316.0,55.9347,55.9592,55.9103,55.9347,127316.0
2017-11-27 13:05:00,68.62,68.62,68.47,68.51,200035.0,55.9266,55.9266,55.8043,55.8369,200035.0
2017-11-27 13:10:00,68.5,68.61,68.5,68.59,200090.0,55.8288,55.9184,55.8288,55.9021,200090.0
2017-11-27 13:15:00,68.6,68.63,68.55,68.56,142060.0,55.9103,55.9347,55.8695,55.8777,142060.0
2017-11-27 13:20:00,68.56,68.6,68.55,68.56,115429.0,55.8777,55.9103,55.8695,55.8777,115429.0
2017-11-27 13:25:00,68.56,68.59,68.55,68.59,113257.0,55.8777,55.9021,55.8695,55.9021,113257.0
2017-11-27 13:30:00,68.59,68.6,68.55,68.55,52206.0,55.9021,55.9103,55.8695,55.8695,52206.0
2017-11-27 13:35:00,68.56,68.59,68.54,68.56,50975.0,55.8777,55.9021,55.8614,55.8777,50975.0
2017-11-27 13:40:00,68.56,68.61,68.55,68.61,44599.0,55.8777,55.9184,55.8695,55.9184,44599.0
2017-11-27 13:45:00,68.61,68.61,68.57,68.6,58579.0,55.9184,55.9184,55.8858,55.9103,58579.0
2017-11-27 13:50:00,68.61,68.61,68.57,68.58,58442.0,55.9184,55.9184,55.8858,55.894,58442.0
2017-11-27 13:55:00,68.59,68.72,68.59,68.66,121919.0,55.9021,56.0081,55.9021,55.9592,121919.0
2017-11-27 14:00:00,68.66,68.68,68.64,68.66,46478.0,55.9592,55.9755,55.9429,55.9592,46478.0
2017-11-27 14:05:00,68.66,68.68,68.63,68.66,144982.0,55.9592,55.9755,55.9347,55.9592,144982.0
2017-11-27 14:10:00,68.65,68.68,68.61,68.61,38254.0,55.951,55.9755,55.9184,55.9184,38254.0
2017-11-27 14:15:00,68.62,68.68,68.61,68.68,54961.0,55.9266,55.9755,55.9184,55.9755,54961.0
2017-11-27 14:20:00,68.67,68.72,68.64,68.7,73798.0,55.9673,56.0081,55.9429,55.9918,73798.0
2017-11-27 14:25:00,68.7,68.71,68.65,68.69,84929.0,55.9918,55.9999,55.951,55.9836,84929.0
2017-11-27 14:30:00,68.68,68.7,68.58,68.59,107843.0,55.9755,55.9918,55.894,55.9021,107843.0
2017-11-27 14:35:00,68.59,68.59,68.49,68.52,166172.0,55.9021,55.9021,55.8206,55.8451,166172.0
2017-11-27 14:40:00,68.53,68.55,68.44,68.45,213685.0,55.8532,55.8695,55.7799,55.788,213685.0
2017-11-27 14:45:00,68.45,68.48,68.41,68.43,155279.0,55.788,55.8125,55.7554,55.7717,155279.0
2017-11-27 14:50:00,68.43,68.43,68.39,68.41,204967.0,55.7717,55.7717,55.7391,55.7554,204967.0
2017-11-27 14:55:00,68.4,68.44,68.39,68.42,218615.0,55.7473,55.7799,55.7391,55.7636,218615.0
2017-11-27 15:00:00,68.43,68.43,68.32,68.38,161125.0,55.7717,55.7717,55.6821,55.731,161125.0
2017-11-27 15:05:00,68.39,68.42,68.37,68.41,110608.0,55.7391,55.7636,55.7228,55.7554,110608.0
2017-11-27 15:10:00,68.41,68.41,68.34,68.35,260476.0,55.7554,55.7554,55.6984,55.7065,260476.0
2017-11-27 15:15:00,68.35,68.36,68.3,68.33,84007.0,55.7065,55.7147,55.6658,55.6902,84007.0
2017-11-27 15:20:00,68.33,68.43,68.32,68.34,102697.0,55.6902,55.7717,55.6821,55.6984,102697.0
2017-11-27 15:25:00,68.36,68.37,68.33,68.35,72632.0,55.7147,55.7228,55.6902,55.7065,72632.0
2017-11-27 15:30:00,68.36,68.38,68.33,68.36,127181.0,55.7147,55.731,55.6902,55.7147,127181.0
2017-11-27 15:35:00,68.35,68.36,68.28,68.34,195222.0,55.7065,55.7147,55.6495,55.6984,195222.0
2017-11-27 15:40:00,68.34,68.36,68.22,68.27,200626.0,55.6984,55.7147,55.6006,55.6413,200626.0
2017-11-27 15:45:00,68.26,68.28,68.14,68.18,302819.0,55.6332,55.6495,55.5353,55.568,302819.0
2017-11-27 15:50:00,68.19,68.2,68.04,68.19,533974.0,55.5761,55.5843,55.4538,55.5761,533974.0
2017-11-27 15:55:00,68.19,68.23,68.13,68.15,755194.0,55.5761,55.6087,55.5272,55.5435,755194.0
2017-11-28 09:30:00,67.59,67.69,67.22,67.51,517668.0,55.5463,55.6285,55.2422,55.4805,517668.0
2017-11-28 09:35:00,67.52,67.97,67.5,67.69,486776.0,55.4888,55.8586,55.4723,55.6285,486776.0
2017-11-28 09:40:00,67.73,67.78,67.44,67.5,237538.0,55.6613,55.7024,55.423,55.4723,237538.0
2017-11-28 09:45:00,67.5,67.53,67.36,67.4,223470.0,55.4723,55.497,55.3573,55.3901,223470.0
2017-11-28 09:50:00,67.4,67.58,67.37,67.44,433508.0,55.3901,55.5381,55.3655,55.423,433508.0
2017-11-28 09:55:00,67.44,67.48,67.42,67.43,126991.0,55.423,55.4559,55.4066,55.4148,126991.0
2017-11-28 10:00:00,67.44,67.47,67.4,67.42,160483.0,55.423,55.4477,55.3901,55.4066,160483.0
2017-11-28 10:05:00,67.42,67.53,67.4,67.5,159112.0,55.4066,55.497,55.3901,55.4723,159112.0
2017-11-28 10:10:00,67.5,67.67,67.47,67.64,161108.0,55.4723,55.612,55.4477,55.5874,161108.0
2017-11-28 10:15:00,67.64,67.72,67.56,67.59,132131.0,55.5874,55.6531,55.5216,55.5463,132131.0
2017-11-28 10:20:00,67.59,67.63,67.5,67.6,82524.0,55.5463,55.5792,55.4723,55.5545,82524.0
2017-11-28 10:25:00,67.61,67.64,67.51,67.56,104373.0,55.5627,55.5874,55.4805,55.5216,104373.0
2017-11-28 10:30:00,67.57,67.62,67.53,67.62,82597.0,55.5298,55.5709,55.497,55.5709,82597.0
2017-11-28 10:35:00,67.63,67.64,67.53,67.58,67641.0,55.5792,55.5874,55.497,55.5381,67641.0
2017-11-28 10:40:00,67.58,67.62,67.43,67.45,121047.0,55.5381,55.5709,55.4148,55.4312,121047.0
2017-11-28 10:45:00,67.45,67.52,67.4,67.46,109990.0,55.4312,55.4888,55.3901,55.4394,109990.0
2017-11-28 10:50:00,67.46,67.51,67.43,67.5,46872.0,55.4394,55.4805,55.4148,55.4723,46872.0
2017-11-28 10:55:00,67.51,67.51,67.45,67.46,75531.0,55.4805,55.4805,55.4312,55.4394,75531.0
2017-11-28 11:00:00,67.46,67.55,67.45,67.54,51828.0,55.4394,55.5134,55.4312,55.5052,51828.0
2017-11-28 11:05:00,67.55,67.75,67.53,67.73,123338.0,55.5134,55.6778,55.497,55.6613,123338.0
2017-11-28 11:10:00,67.73,67.79,67.7,67.75,79833.0,55.6613,55.7106,55.6367,55.6778,79833.0
2017-11-28 11:15:00,67.75,67.77,67.64,67.67,84459.0,55.6778,55.6942,55.5874,55.612,84459.0
2017-11-28 11:20:00,67.67,67.68,67.58,67.68,59354.0,55.612,55.6202,55.5381,55.6202,59354.0
2017-11-28 11:25:00,67.68,67.8,67.67,67.8,76937.0,55.6202,55.7189,55.612,55.7189,76937.0
2017-11-28 11:30:00,67.8,67.83,67.77,67.81,58492.0,55.7189,55.7435,55.6942,55.7271,58492.0
2017-11-28 11:35:00,67.8,67.88,67.76,67.81,91345.0,55.7189,55.7846,55.686,55.7271,91345.0
2017-11-28 11:40:00,67.82,67.88,67.8,67.87,35926.0,55.7353,55.7846,55.7189,55.7764,35926.0
2017-11-28 11:45:00,67.87,68.06,67.87,68.03,100729.0,55.7764,55.9325,55.7764,55.9079,100729.0
2017-11-28 11:50:00,68.03,68.05,67.82,67.84,110437.0,55.9079,55.9243,55.7353,55.7517,110437.0
2017-11-28 11:55:00,67.85,67.91,67.83,67.9,55454.0,55.76,55.8093,55.7435,55.801,55454.0
2017-11-28 12:00:00,67.9,67.94,67.8,67.84,79399.0,55.801,55.8339,55.7189,55.7517,79399.0
2017-11-28 12:05:00,67.84,67.85,67.72,67.75,49594.0,55.7517,55.76,55.6531,55.6778,49594.0
2017-11-28 12:10:00,67.76,67.8,67.69,67.73,80604.0,55.686,55.7189,55.6285,55.6613,80604.0
2017-11-28 12:15:00,67.74,67.74,67.63,67.68,85793.0,55.6696,55.6696,55.5792,55.6202,85793.0
2017-11-28 12:20:00,67.68,67.74,67.6,67.73,109457.0,55.6202,55.6696,55.5545,55.6613,109457.0
2017-11-28 12:25:00,67.73,67.8,67.72,67.77,56525.0,55.6613,55.7189,55.6531,55.6942,56525.0
2017-11-28 12:30:00,67.77,67.83,67.74,67.81,42480.0,55.6942,55.7435,55.6696,55.7271,42480.0
2017-11-28 12:35:00,67.81,67.83,67.77,67.81,24643.0,55.7271,55.7435,55.6942,55.7271,24643.0
2017-11-28 12:40:00,67.8,67.9,67.8,67.89,76454.0,55.7189,55.801,55.7189,55.7928,76454.0
2017-11-28 12:45:00,67.88,67.92,67.87,67.89,24604.0,55.7846,55.8175,55.7764,55.7928,24604.0
2017-11-28 12:50:00,67.89,67.98,67.88,67.97,50000.0,55.7928,55.8668,55.7846,55.8586,50000.0
2017-11-28 12:55:00,67.97,68.04,67.96,68.04,85876.0,55.8586,55.9161,55.8504,55.9161,85876.0
2017-11-28 13:00:00,68.04,68.09,67.98,68.04,119016.0,55.9161,55.9572,55.8668,55.9161,119016.0
2017-11-28 13:05:00,68.05,68.07,67.96,68.03,50344.0,55.9243,55.9408,55.8504,55.9079,50344.0
2017-11-28 13:10:00,68.03,68.04,67.86,67.93,53587.0,55.9079,55.9161,55.7682,55.8257,53587.0
2017-11-28 13:15:00,67.94,68.01,67.93,67.95,44964.0,55.8339,55.8914,55.8257,55.8421,44964.0
2017-11-28 13:20:00,67.95,67.98,67.93,67.96,62372.0,55.8421,55.8668,55.8257,55.8504,62372.0
2017-11-28 13:25:00,67.97,67.98,67.85,67.94,118912.0,55.8586,55.8668,55.76,55.8339,118912.0
2017-11-28 13:30:00,67.93,67.96,67.87,67.91,47503.0,55.8257,55.8504,55.7764,55.8093,47503.0
2017-11-28 13:35:00,67.91,67.99,67.9,67.98,93908.0,55.8093,55.875,55.801,55.8668,93908.0
2017-11-28 13:40:00,67.99,67.99,67.91,67.92,56893.0,55.875,55.875,55.8093,55.8175,56893.0
2017-11-28 13:45:00,67.92,67.94,67.86,67.87,57829.0,55.8175,55.8339,55.7682,55.7764,57829.0
2017-11-28 13:50:00,67.87,67.94,67.85,67.9,79872.0,55.7764,55.8339,55.76,55.801,79872.0
2017-11-28 13:55:00,67.9,68.0,67.83,67.99,94480.0,55.801,55.8832,55.7435,55.875,94480.0
2017-11-28 14:00:00,67.99,68.0,67.89,67.92,225318.0,55.875,55.8832,55.7928,55.8175,225318.0
2017-11-28 14:05:00,67.92,67.97,67.88,67.89,89028.0,55.8175,55.8586,55.7846,55.7928,89028.0
2017-11-28 14:10:00,67.89,67.94,67.82,67.87,172075.0,55.7928,55.8339,55.7353,55.7764,172075.0
2017-11-28 14:15:00,67.87,67.92,67.83,67.88,69535.0,55.7764,55.8175,55.7435,55.7846,69535.0
2017-11-28 14:20:00,67.88,67.89,67.85,67.89,31456.0,55.7846,55.7928,55.76,55.7928,31456.0
2017-11-28 14:25:00,67.9,67.97,67.88,67.96,87352.0,55.801,55.8586,55.7846,55.8504,87352.0
2017-11-28 14:30:00,67.95,68.0,67.94,67.98,58248.0,55.8421,55.8832,55.8339,55.8668,58248.0
2017-11-28 14:35:00,67.98,68.0,67.98,68.0,122590.0,55.8668,55.8832,55.8668,55.8832,122590.0
2017-11-28 14:40:00,68.0,68.08,67.98,68.0,202947.0,55.8832,55.949,55.8668,55.8832,202947.0
2017-11-28 14:45:00,68.01,68.06,67.97,67.97,84233.0,55.8914,55.9325,55.8586,55.8586,84233.0
2017-11-28 14:50:00,67.97,68.01,67.93,68.0,72628.0,55.8586,55.8914,55.8257,55.8832,72628.0
2017-11-28 14:55:00,68.0,68.03,67.98,68.0,227884.0,55.8832,55.9079,55.8668,55.8832,227884.0
2017-11-28 15:00:00,67.99,68.02,67.98,67.99,75606.0,55.875,55.8997,55.8668,55.875,75606.0
2017-11-28 15:05:00,68.0,68.01,67.88,67.89,104200.0,55.8832,55.8914,55.7846,55.7928,104200.0
2017-11-28 15:10:00,67.88,68.04,67.88,68.04,199657.0,55.7846,55.9161,55.7846,55.9161,199657.0
2017-11-28 15:15:00,68.03,68.11,68.03,68.06,150090.0,55.9079,55.9736,55.9079,55.9325,150090.0
2017-11-28 15:20:00,68.06,68.07,67.97,68.05,165163.0,55.9325,55.9408,55.8586,55.9243,165163.0
2017-11-28 15:25:00,68.05,68.06,67.92,68.05,110373.0,55.9243,55.9325,55.8175,55.9243,110373.0
2017-11-28 15:30:00,68.04,68.08,68.01,68.02,137065.0,55.9161,55.949,55.8914,55.8997,137065.0
2017-11-28 15:35:00,68.01,68.08,67.99,68.05,107763.0,55.8914,55.949,55.875,55.9243,107763.0
2017-11-28 15:40:00,68.04,68.3,67.99,68.23,363409.0,55.9161,56.1298,55.875,56.0722,363409.0
2017-11-28 15:45:00,68.24,68.41,68.23,68.32,445233.0,56.0805,56.2202,56.0722,56.1462,445233.0
2017-11-28 15:50:00,68.33,68.41,68.26,68.33,502974.0,56.1544,56.2202,56.0969,56.1544,502974.0
2017-11-28 15:55:00,68.33,68.39,68.3,68.39,819513.0,56.1544,56.2037,56.1298,56.2037,819513.0
2017-11-29 09:30:00,68.1,68.2,67.89,68.02,384855.0,55.9654,56.0476,55.7928,55.8997,384855.0
2017-11-29 09:35:00,68.02,68.05,67.92,67.99,187076.0,55.8997,55.9243,55.8175,55.875,187076.0
2017-11-29 09:40:00,67.99,68.11,67.92,67.98,140194.0,55.875,55.9736,55.8175,55.8668,140194.0
2017-11-29 09:45:00,67.99,68.0,67.6,67.7,198237.0,55.875,55.8832,55.5545,55.6367,198237.0
2017-11-29 09:50:00,67.71,67.9,67.61,67.89,206933.0,55.6449,55.801,55.5627,55.7928,206933.0
2017-11-29 09:55:00,67.88,67.9,67.65,67.75,194885.0,55.7846,55.801,55.5956,55.6778,194885.0
2017-11-29 10:00:00,67.75,67.75,67.46,67.53,323643.0,55.6778,55.6778,55.4394,55.497,323643.0
2017-11-29 10:05:00,67.52,67.59,67.47,67.57,177215.0,55.4888,55.5463,55.4477,55.5298,177215.0
2017-11-29 10:10:00,67.56,67.63,67.38,67.47,191943.0,55.5216,55.5792,55.3737,55.4477,191943.0
2017-11-29 10:15:00,67.46,67.55,67.27,67.46,250064.0,55.4394,55.5134,55.2833,55.4394,250064.0
2017-11-29 10:20:00,67.46,67.5,67.3,67.31,210951.0,55.4394,55.4723,55.308,55.3162,210951.0
2017-11-29 10:25:00,67.32,67.35,67.15,67.28,343142.0,55.3244,55.349,55.1847,55.2915,343142.0
2017-11-29 10:30:00,67.27,67.51,67.21,67.5,198585.0,55.2833,55.4805,55.234,55.4723,198585.0
2017-11-29 10:35:00,67.51,67.65,67.27,67.3,350473.0,55.4805,55.5956,55.2833,55.308,350473.0
2017-11-29 10:40:00,67.32,67.52,67.3,67.3,204225.0,55.3244,55.4888,55.308,55.308,204225.0
2017-11-29 10:45:00,67.29,67.35,67.23,67.31,175495.0,55.2997,55.349,55.2504,55.3162,175495.0
2017-11-29 10:50:00,67.33,67.4,67.26,67.34,109824.0,55.3326,55.3901,55.2751,55.3408,109824.0
2017-11-29 10:55:00,67.34,67.38,67.23,67.36,117048.0,55.3408,55.3737,55.2504,55.3573,117048.0
2017-11-29 11:00:00,67.35,67.41,67.27,67.28,306117.0,55.349,55.3984,55.2833,55.2915,306117.0
2017-11-29 11:05:00,67.28,67.33,67.19,67.21,144489.0,55.2915,55.3326,55.2176,55.234,144489.0
2017-11-29 11:10:00,67.2,67.31,67.14,67.29,100675.0,55.2258,55.3162,55.1765,55.2997,100675.0
2017-11-29 11:15:00,67.27,67.32,67.09,67.11,138125.0,55.2833,55.3244,55.1354,55.1518,138125.0
2017-11-29 11:20:00,67.11,67.15,66.94,67.07,172596.0,55.1518,55.1847,55.0121,55.1189,172596.0
2017-11-29 11:25:00,67.06,67.07,66.93,67.03,142875.0,55.1107,55.1189,55.0039,55.0861,142875.0
2017-11-29 11:30:00,67.03,67.06,66.94,67.05,152314.0,55.0861,55.1107,55.0121,55.1025,152314.0
2017-11-29 11:35:00,67.06,67.19,67.03,67.1,93927.0,55.1107,55.2176,55.0861,55.1436,93927.0
2017-11-29 11:40:00,67.11,67.13,66.99,67.01,127802.0,55.1518,55.1682,55.0532,55.0696,127802.0
2017-11-29 11:45:00,67.01,67.04,66.65,66.88,433796.0,55.0696,55.0943,54.7738,54.9628,433796.0
2017-11-29 11:50:00,66.87,66.87,66.52,66.53,350593.0,54.9546,54.9546,54.6669,54.6752,350593.0
2017-11-29 11:55:00,66.54,66.69,66.46,66.56,276342.0,54.6834,54.8067,54.6176,54.6998,276342.0
2017-11-29 12:00:00,66.56,66.6,66.3,66.43,269770.0,54.6998,54.7327,54.4861,54.593,269770.0
2017-11-29 12:05:00,66.42,66.45,66.27,66.29,261367.0,54.5848,54.6094,54.4615,54.4779,261367.0
2017-11-29 12:10:00,66.28,66.33,66.03,66.25,367969.0,54.4697,54.5108,54.2643,54.4451,367969.0
2017-11-29 12:15:00,66.25,66.33,66.2,66.26,440395.0,54.4451,54.5108,54.404,54.4533,440395.0
2017-11-29 12:20:00,66.26,66.47,66.14,66.42,312277.0,54.4533,54.6259,54.3547,54.5848,312277.0
2017-11-29 12:25:00,66.43,66.8,66.32,66.4,206349.0,54.593,54.8971,54.5026,54.5683,206349.0
2017-11-29 12:30:00,66.39,66.5,66.13,66.3,136760.0,54.5601,54.6505,54.3464,54.4861,136760.0
2017-11-29 12:35:00,66.3,66.46,66.29,66.29,105657.0,54.4861,54.6176,54.4779,54.4779,105657.0
2017-11-29 12:40:00,66.3,66.48,66.29,66.42,131464.0,54.4861,54.6341,54.4779,54.5848,131464.0
2017-11-29 12:45:00,66.41,66.61,66.39,66.53,113751.0,54.5765,54.7409,54.5601,54.6752,113751.0
2017-11-29 12:50:00,66.52,66.53,66.39,66.47,108339.0,54.6669,54.6752,54.5601,54.6259,108339.0
2017-11-29 12:55:00,66.46,66.6,66.43,66.55,86491.0,54.6176,54.7327,54.593,54.6916,86491.0
2017-11-29 13:00:00,66.55,66.6,66.47,66.56,97643.0,54.6916,54.7327,54.6259,54.6998,97643.0
2017-11-29 13:05:00,66.56,66.59,66.5,66.58,75018.0,54.6998,54.7245,54.6505,54.7163,75018.0
2017-11-29 13:10:00,66.58,66.67,66.55,66.66,86859.0,54.7163,54.7902,54.6916,54.782,86859.0
2017-11-29 13:15:00,66.66,67.1,66.65,66.88,195692.0,54.782,55.1436,54.7738,54.9628,195692.0
2017-11-29 13:20:00,66.88,66.95,66.79,66.91,137903.0,54.9628,55.0203,54.8888,54.9875,137903.0
2017-11-29 13:25:00,66.9,66.94,66.81,66.94,126791.0,54.9792,55.0121,54.9053,55.0121,126791.0
2017-11-29 13:30:00,66.94,67.04,66.88,66.93,126645.0,55.0121,55.0943,54.9628,55.0039,126645.0
2017-11-29 13:35:00,66.92,67.01,66.83,66.97,178851.0,54.9957,55.0696,54.9217,55.0368,178851.0
2017-11-29 13:40:00,66.96,67.02,66.91,66.96,100597.0,55.0285,55.0779,54.9875,55.0285,100597.0
2017-11-29 13:45:00,66.95,67.03,66.91,67.01,126592.0,55.0203,55.0861,54.9875,55.0696,126592.0
2017-11-29 13:50:00,67.0,67.01,66.74,66.76,150541.0,55.0614,55.0696,54.8477,54.8642,150541.0
2017-11-29 13:55:00,66.75,66.76,66.43,66.48,104905.0,54.856,54.8642,54.593,54.6341,104905.0
2017-11-29 14:00:00,66.47,66.6,66.46,66.57,129429.0,54.6259,54.7327,54.6176,54.708,129429.0
2017-11-29 14:05:00,66.56,66.63,66.54,66.55,88331.0,54.6998,54.7573,54.6834,54.6916,88331.0
2017-11-29 14:10:00,66.56,66.66,66.54,66.66,120918.0,54.6998,54.782,54.6834,54.782,120918.0
2017-11-29 14:15:00,66.66,66.72,66.59,66.6,117081.0,54.782,54.8313,54.7245,54.7327,117081.0
2017-11-29 14:20:00,66.6,66.72,66.55,66.57,120704.0,54.7327,54.8313,54.6916,54.708,120704.0
2017-11-29 14:25:00,66.56,66.58,66.43,66.51,134691.0,54.6998,54.7163,54.593,54.6587,134691.0
2017-11-29 14:30:00,66.5,66.54,66.43,66.46,96095.0,54.6505,54.6834,54.593,54.6176,96095.0
2017-11-29 14:35:00,66.47,66.49,66.39,66.39,109741.0,54.6259,54.6423,54.5601,54.5601,109741.0
2017-11-29 14:40:00,66.39,66.53,66.38,66.48,151047.0,54.5601,54.6752,54.5519,54.6341,151047.0
2017-11-29 14:45:00,66.48,66.53,66.42,66.44,176273.0,54.6341,54.6752,54.5848,54.6012,176273.0
2017-11-29 14:50:00,66.44,66.53,66.37,66.42,151691.0,54.6012,54.6752,54.5437,54.5848,151691.0
2017-11-29 14:55:00,66.42,66.47,66.39,66.43,119987.0,54.5848,54.6259,54.5601,54.593,119987.0
2017-11-29 15:00:00,66.43,66.52,66.38,66.5,91730.0,54.593,54.6669,54.5519,54.6505,91730.0
2017-11-29 15:05:00,66.49,66.52,66.45,66.52,100587.0,54.6423,54.6669,54.6094,54.6669,100587.0
2017-11-29 15:10:00,66.52,66.56,66.41,66.43,135292.0,54.6669,54.6998,54.5765,54.593,135292.0
2017-11-29 15:15:00,66.42,66.52,66.34,66.51,106032.0,54.5848,54.6669,54.519,54.6587,106032.0
2017-11-29 15:20:00,66.52,66.61,66.48,66.6,150482.0,54.6669,54.7409,54.6341,54.7327,150482.0
2017-11-29 15:25:00,66.6,66.6,66.48,66.52,140589.0,54.7327,54.7327,54.6341,54.6669,140589.0
2017-11-29 15:30:00,66.51,66.73,66.49,66.71,153766.0,54.6587,54.8395,54.6423,54.8231,153766.0
2017-11-29 15:35:00,66.72,66.72,66.63,66.67,122689.0,54.8313,54.8313,54.7573,54.7902,122689.0
2017-11-29 15:40:00,66.67,66.72,66.64,66.65,216507.0,54.7902,54.8313,54.7656,54.7738,216507.0
2017-11-29 15:45:00,66.64,66.67,66.56,66.58,236397.0,54.7656,54.7902,54.6998,54.7163,236397.0
2017-11-29 15:50:00,66.58,66.61,66.5,66.55,357230.0,54.7163,54.7409,54.6505,54.6916,357230.0
2017-11-29 15:55:00,66.56,66.61,66.51,66.52,770240.0,54.6998,54.7409,54.6587,54.6669,770240.0
2017-11-30 09:30:00,66.51,66.79,65.86,66.13,397761.0,54.6587,54.8888,54.1245,54.3464,397761.0
2017-11-30 09:35:00,66.12,66.21,65.97,66.06,433705.0,54.3382,54.4122,54.2149,54.2889,433705.0
2017-11-30 09:40:00,66.04,66.06,65.72,65.87,455384.0,54.2725,54.2889,54.0095,54.1328,455384.0
2017-11-30 09:45:00,65.87,66.24,65.86,65.98,303421.0,54.1328,54.4368,54.1245,54.2232,303421.0
2017-11-30 09:50:00,65.98,66.06,65.75,65.9,367746.0,54.2232,54.2889,54.0341,54.1574,367746.0
2017-11-30 09:55:00,65.88,66.16,65.88,66.02,244449.0,54.141,54.3711,54.141,54.256,244449.0
2017-11-30 10:00:00,66.02,66.26,65.93,66.22,141681.0,54.256,54.4533,54.1821,54.4204,141681.0
2017-11-30 10:05:00,66.21,66.27,66.08,66.09,100690.0,54.4122,54.4615,54.3053,54.3136,100690.0
2017-11-30 10:10:00,66.1,66.27,66.07,66.23,124691.0,54.3218,54.4615,54.2971,54.4286,124691.0
2017-11-30 10:15:00,66.22,66.29,66.06,66.25,170688.0,54.4204,54.4779,54.2889,54.4451,170688.0
2017-11-30 10:20:00,66.25,66.46,66.25,66.46,162985.0,54.4451,54.6176,54.4451,54.6176,162985.0
2017-11-30 10:25:00,66.48,66.7,66.46,66.67,127489.0,54.6341,54.8149,54.6176,54.7902,127489.0
2017-11-30 10:30:00,66.67,66.84,66.57,66.76,157477.0,54.7902,54.9299,54.708,54.8642,157477.0
2017-11-30 10:35:00,66.75,66.79,66.61,66.77,131270.0,54.856,54.8888,54.7409,54.8724,131270.0
2017-11-30 10:40:00,66.76,66.84,66.75,66.79,168811.0,54.8642,54.9299,54.856,54.8888,168811.0
2017-11-30 10:45:00,66.79,66.87,66.72,66.87,200240.0,54.8888,54.9546,54.8313,54.9546,200240.0
2017-11-30 10:50:00,66.86,66.89,66.61,66.74,95168.0,54.9464,54.971,54.7409,54.8477,95168.0
2017-11-30 10:55:00,66.74,66.79,66.66,66.68,60242.0,54.8477,54.8888,54.782,54.7984,60242.0
2017-11-30 11:00:00,66.67,66.82,66.58,66.67,69847.0,54.7902,54.9135,54.7163,54.7902,69847.0
2017-11-30 11:05:00,66.67,66.79,66.62,66.76,57704.0,54.7902,54.8888,54.7491,54.8642,57704.0
2017-11-30 11:10:00,66.76,66.79,66.65,66.78,71057.0,54.8642,54.8888,54.7738,54.8806,71057.0
2017-11-30 11:15:00,66.78,66.86,66.75,66.83,70951.0,54.8806,54.9464,54.856,54.9217,70951.0
2017-11-30 11:20:00,66.83,66.88,66.81,66.84,49219.0,54.9217,54.9628,54.9053,54.9299,49219.0
2017-11-30 11:25:00,66.84,66.88,66.54,66.83,300918.0,54.9299,54.9628,54.6834,54.9217,300918.0
2017-11-30 11:30:00,66.84,66.87,66.78,66.84,141316.0,54.9299,54.9546,54.8806,54.9299,141316.0
2017-11-30 11:35:00,66.85,66.95,66.76,66.86,70266.0,54.9381,55.0203,54.8642,54.9464,70266.0
2017-11-30 11:40:00,66.86,67.05,66.84,67.04,110671.0,54.9464,55.1025,54.9299,55.0943,110671.0
2017-11-30 11:45:00,67.04,67.04,66.98,67.01,82482.0,55.0943,55.0943,55.045,55.0696,82482.0
2017-11-30 11:50:00,67.01,67.04,66.88,66.88,151238.0,55.0696,55.0943,54.9628,54.9628,151238.0
2017-11-30 11:55:00,66.88,66.88,66.69,66.79,33376.0,54.9628,54.9628,54.8067,54.8888,33376.0
2017-11-30 12:00:00,66.8,66.84,66.71,66.72,38265.0,54.8971,54.9299,54.8231,54.8313,38265.0
2017-11-30 12:05:00,66.73,66.84,66.68,66.7,55108.0,54.8395,54.9299,54.7984,54.8149,55108.0
2017-11-30 12:10:00,66.7,66.87,66.7,66.82,61963.0,54.8149,54.9546,54.8149,54.9135,61963.0
2017-11-30 12:15:00,66.81,66.99,66.81,66.99,41824.0,54.9053,55.0532,54.9053,55.0532,41824.0
2017-11-30 12:20:00,66.99,67.0,66.95,66.99,61920.0,55.0532,55.0614,55.0203,55.0532,61920.0
2017-11-30 12:25:00,67.0,67.1,66.97,67.06,83352.0,55.0614,55.1436,55.0368,55.1107,83352.0
2017-11-30 12:30:00,67.06,67.1,67.0,67.03,61154.0,55.1107,55.1436,55.0614,55.0861,61154.0
2017-11-30 12:35:00,67.03,67.08,66.96,67.02,64191.0,55.0861,55.1272,55.0285,55.0779,64191.0
2017-11-30 12:40:00,67.02,67.08,67.01,67.03,56637.0,55.0779,55.1272,55.0696,55.0861,56637.0
2017-11-30 12:45:00,67.03,67.1,67.02,67.03,78936.0,55.0861,55.1436,55.0779,55.0861,78936.0
2017-11-30 12:50:00,67.02,67.02,66.83,66.95,90012.0,55.0779,55.0779,54.9217,55.0203,90012.0
2017-11-30 12:55:00,66.96,67.03,66.85,66.96,61895.0,55.0285,55.0861,54.9381,55.0285,61895.0
2017-11-30 13:00:00,66.95,67.08,66.95,67.07,40190.0,55.0203,55.1272,55.0203,55.1189,40190.0
2017-11-30 13:05:00,67.07,67.1,67.0,67.03,47969.0,55.1189,55.1436,55.0614,55.0861,47969.0
2017-11-30 13:10:00,67.03,67.04,66.97,67.03,58458.0,55.0861,55.0943,55.0368,55.0861,58458.0
2017-11-30 13:15:00,67.03,67.03,66.79,66.85,63434.0,55.0861,55.0861,54.8888,54.9381,63434.0
2017-11-30 13:20:00,66.86,66.89,66.77,66.8,55860.0,54.9464,54.971,54.8724,54.8971,55860.0
2017-11-30 13:25:00,66.8,66.89,66.79,66.87,64433.0,54.8971,54.971,54.8888,54.9546,64433.0
2017-11-30 13:30:00,66.87,66.87,66.8,66.81,52173.0,54.9546,54.9546,54.8971,54.9053,52173.0
2017-11-30 13:35:00,66.81,66.92,66.79,66.91,100300.0,54.9053,54.9957,54.8888,54.9875,100300.0
2017-11-30 13:40:00,66.89,66.9,66.82,66.88,60017.0,54.971,54.9792,54.9135,54.9628,60017.0
2017-11-30 13:45:00,66.89,66.92,66.84,66.85,50335.0,54.971,54.9957,54.9299,54.9381,50335.0
2017-11-30 13:50:00,66.85,66.86,66.73,66.73,52388.0,54.9381,54.9464,54.8395,54.8395,52388.0
2017-11-30 13:55:00,66.73,66.86,66.73,66.85,57938.0,54.8395,54.9464,54.8395,54.9381,57938.0
2017-11-30 14:00:00,66.85,66.88,66.69,66.72,52436.0,54.9381,54.9628,54.8067,54.8313,52436.0
2017-11-30 14:05:00,66.73,66.75,66.65,66.74,52317.0,54.8395,54.856,54.7738,54.8477,52317.0
2017-11-30 14:10:00,66.74,66.78,66.65,66.65,46672.0,54.8477,54.8806,54.7738,54.7738,46672.0
2017-11-30 14:15:00,66.65,66.68,66.54,66.59,115040.0,54.7738,54.7984,54.6834,54.7245,115040.0
2017-11-30 14:20:00,66.6,66.7,66.55,66.63,53255.0,54.7327,54.8149,54.6916,54.7573,53255.0
2017-11-30 14:25:00,66.63,66.71,66.63,66.69,42053.0,54.7573,54.8231,54.7573,54.8067,42053.0
2017-11-30 14:30:00,66.68,66.69,66.59,66.6,35797.0,54.7984,54.8067,54.7245,54.7327,35797.0
2017-11-30 14:35:00,66.6,66.64,66.51,66.63,74762.0,54.7327,54.7656,54.6587,54.7573,74762.0
2017-11-30 14:40:00,66.63,66.69,66.63,66.68,56626.0,54.7573,54.8067,54.7573,54.7984,56626.0
2017-11-30 14:45:00,66.68,66.7,66.61,66.66,56096.0,54.7984,54.8149,54.7409,54.782,56096.0
2017-11-30 14:50:00,66.67,66.75,66.64,66.71,107446.0,54.7902,54.856,54.7656,54.8231,107446.0
2017-11-30 14:55:00,66.71,66.75,66.54,66.55,67044.0,54.8231,54.856,54.6834,54.6916,67044.0
2017-11-30 15:00:00,66.55,66.63,66.53,66.62,61697.0,54.6916,54.7573,54.6752,54.7491,61697.0
2017-11-30 15:05:00,66.62,66.62,66.47,66.54,77826.0,54.7491,54.7491,54.6259,54.6834,77826.0
2017-11-30 15:10:00,66.54,66.67,66.54,66.65,82763.0,54.6834,54.7902,54.6834,54.7738,82763.0
2017-11-30 15:15:00,66.66,66.68,66.6,66.63,52991.0,54.782,54.7984,54.7327,54.7573,52991.0
2017-11-30 15:20:00,66.63,66.67,66.59,66.66,79236.0,54.7573,54.7902,54.7245,54.782,79236.0
2017-11-30 15:25:00,66.66,66.73,66.62,66.67,71945.0,54.782,54.8395,54.7491,54.7902,71945.0
2017-11-30 15:30:00,66.66,66.67,66.59,66.63,53438.0,54.782,54.7902,54.7245,54.7573,53438.0
2017-11-30 15:35:00,66.63,66.65,66.49,66.49,102592.0,54.7573,54.7738,54.6423,54.6423,102592.0
2017-11-30 15:40:00,66.5,66.59,66.49,66.56,165732.0,54.6505,54.7245,54.6423,54.6998,165732.0
2017-11-30 15:45:00,66.56,66.57,66.47,66.56,347700.0,54.6998,54.708,54.6259,54.6998,347700.0
2017-11-30 15:50:00,66.56,66.58,66.15,66.35,682569.0,54.6998,54.7163,54.3629,54.5272,682569.0
2017-11-30 15:55:00,66.35,66.53,66.35,66.4,770233.0,54.5272,54.6752,54.5272,54.5683,770233.0
2017-12-01 09:30:00,65.2,65.73,65.07,65.71,457846.0,53.5822,54.0177,53.4753,54.0013,457846.0
2017-12-01 09:35:00,65.69,65.79,65.5,65.54,208029.0,53.9848,54.067,53.8287,53.8616,208029.0
2017-12-01 09:40:00,65.55,65.62,65.42,65.55,266729.0,53.8698,53.9273,53.763,53.8698,266729.0
2017-12-01 09:45:00,65.56,65.86,65.52,65.82,186445.0,53.878,54.1245,53.8451,54.0917,186445.0
2017-12-01 09:50:00,65.82,65.91,65.69,65.77,115756.0,54.0917,54.1656,53.9848,54.0506,115756.0
2017-12-01 09:55:00,65.78,65.89,65.65,65.66,102574.0,54.0588,54.1492,53.952,53.9602,102574.0
2017-12-01 10:00:00,65.65,65.74,65.57,65.65,162573.0,53.952,54.0259,53.8862,53.952,162573.0
2017-12-01 10:05:00,65.64,65.72,65.61,65.62,139851.0,53.9437,54.0095,53.9191,53.9273,139851.0
2017-12-01 10:10:00,65.62,65.62,65.5,65.62,181318.0,53.9273,53.9273,53.8287,53.9273,181318.0
2017-12-01 10:15:00,65.63,65.82,65.61,65.76,139782.0,53.9355,54.0917,53.9191,54.0424,139782.0
2017-12-01 10:20:00,65.75,65.84,65.74,65.8,97852.0,54.0341,54.1081,54.0259,54.0752,97852.0
2017-12-01 10:25:00,65.8,65.88,65.78,65.79,74543.0,54.0752,54.141,54.0588,54.067,74543.0
2017-12-01 10:30:00,65.8,65.87,65.78,65.81,65661.0,54.0752,54.1328,54.0588,54.0835,65661.0
2017-12-01 10:35:00,65.8,65.9,65.77,65.9,66956.0,54.0752,54.1574,54.0506,54.1574,66956.0
2017-12-01 10:40:00,65.9,66.08,65.89,66.07,110014.0,54.1574,54.3053,54.1492,54.2971,110014.0
2017-12-01 10:45:00,66.07,66.12,66.02,66.08,55271.0,54.2971,54.3382,54.256,54.3053,55271.0
2017-12-01 10:50:00,66.07,66.12,66.03,66.1,54657.0,54.2971,54.3382,54.2643,54.3218,54657.0
2017-12-01 10:55:00,66.1,66.11,66.0,66.02,59178.0,54.3218,54.33,54.2396,54.256,59178.0
2017-12-01 11:00:00,66.01,66.05,65.92,65.98,63991.0,54.2478,54.2807,54.1739,54.2232,63991.0
2017-12-01 11:05:00,65.97,65.99,65.57,65.63,218467.0,54.2149,54.2314,53.8862,53.9355,218467.0
2017-12-01 11:10:00,65.65,65.68,65.12,65.59,249669.0,53.952,53.9766,53.5164,53.9027,249669.0
2017-12-01 11:15:00,65.56,65.66,65.36,65.55,161369.0,53.878,53.9602,53.7136,53.8698,161369.0
2017-12-01 11:20:00,65.6,65.68,65.32,65.43,139841.0,53.9109,53.9766,53.6808,53.7712,139841.0
2017-12-01 11:25:00,65.35,65.39,65.1,65.16,249187.0,53.7054,53.7383,53.5,53.5493,249187.0
2017-12-01 11:30:00,65.12,65.16,64.6,65.0,517699.0,53.5164,53.5493,53.0891,53.4178,517699.0
2017-12-01 11:35:00,64.99,65.39,64.97,65.36,156401.0,53.4096,53.7383,53.3931,53.7136,156401.0
2017-12-01 11:40:00,65.39,65.55,65.3,65.39,79567.0,53.7383,53.8698,53.6643,53.7383,79567.0
2017-12-01 11:45:00,65.38,65.39,64.93,64.98,172709.0,53.7301,53.7383,53.3603,53.4014,172709.0
2017-12-01 11:50:00,64.96,65.25,64.76,65.22,170296.0,53.3849,53.6232,53.2206,53.5986,170296.0
2017-12-01 11:55:00,65.21,65.23,64.92,65.01,240475.0,53.5904,53.6068,53.352,53.426,240475.0
2017-12-01 12:00:00,65.04,65.3,64.99,65.26,210320.0,53.4507,53.6643,53.4096,53.6315,210320.0
2017-12-01 12:05:00,65.23,65.5,65.18,65.37,176926.0,53.6068,53.8287,53.5657,53.7219,176926.0
2017-12-01 12:10:00,65.37,65.38,65.2,65.25,51932.0,53.7219,53.7301,53.5822,53.6232,51932.0
2017-12-01 12:15:00,65.25,65.4,65.22,65.31,138140.0,53.6232,53.7465,53.5986,53.6726,138140.0
2017-12-01 12:20:00,65.32,65.34,65.18,65.26,63127.0,53.6808,53.6972,53.5657,53.6315,63127.0
2017-12-01 12:25:00,65.27,65.3,65.2,65.28,102682.0,53.6397,53.6643,53.5822,53.6479,102682.0
2017-12-01 12:30:00,65.29,65.3,65.06,65.09,178308.0,53.6561,53.6643,53.4671,53.4918,178308.0
2017-12-01 12:35:00,65.09,65.14,64.85,64.95,137228.0,53.4918,53.5328,53.2945,53.3767,137228.0
2017-12-01 12:40:00,64.95,65.03,64.88,64.95,270568.0,53.3767,53.4424,53.3192,53.3767,270568.0
2017-12-01 12:45:00,64.94,65.02,64.92,64.97,169940.0,53.3685,53.4342,53.352,53.3931,169940.0
2017-12-01 12:50:00,64.96,65.13,64.96,65.04,243094.0,53.3849,53.5246,53.3849,53.4507,243094.0
2017-12-01 12:55:00,65.03,65.22,65.03,65.15,221846.0,53.4424,53.5986,53.4424,53.5411,221846.0
2017-12-01 13:00:00,65.15,65.25,65.07,65.19,165190.0,53.5411,53.6232,53.4753,53.5739,165190.0
2017-12-01 13:05:00,65.19,65.21,64.99,65.0,168576.0,53.5739,53.5904,53.4096,53.4178,168576.0
2017-12-01 13:10:00,65.0,65.27,64.99,65.2,125775.0,53.4178,53.6397,53.4096,53.5822,125775.0
2017-12-01 13:15:00,65.2,65.2,65.09,65.14,162790.0,53.5822,53.5822,53.4918,53.5328,162790.0
2017-12-01 13:20:00,65.15,65.15,65.07,65.07,219446.0,53.5411,53.5411,53.4753,53.4753,219446.0
2017-12-01 13:25:00,65.08,65.25,65.07,65.13,213402.0,53.4835,53.6232,53.4753,53.5246,213402.0
2017-12-01 13:30:00,65.13,65.21,65.08,65.21,128732.0,53.5246,53.5904,53.4835,53.5904,128732.0
2017-12-01 13:35:00,65.2,65.25,65.13,65.22,315104.0,53.5822,53.6232,53.5246,53.5986,315104.0
2017-12-01 13:40:00,65.22,65.38,65.21,65.3,108590.0,53.5986,53.7301,53.5904,53.6643,108590.0
2017-12-01 13:45:00,65.31,65.52,65.31,65.38,149539.0,53.6726,53.8451,53.6726,53.7301,149539.0
2017-12-01 13:50:00,65.38,65.41,65.35,65.36,57006.0,53.7301,53.7547,53.7054,53.7136,57006.0
2017-12-01 13:55:00,65.37,65.47,65.33,65.47,91129.0,53.7219,53.804,53.689,53.804,91129.0
2017-12-01 14:00:00,65.48,65.48,65.29,65.43,81110.0,53.8123,53.8123,53.6561,53.7712,81110.0
2017-12-01 14:05:00,65.43,65.43,65.35,65.41,69755.0,53.7712,53.7712,53.7054,53.7547,69755.0
2017-12-01 14:10:00,65.41,65.5,65.41,65.5,58188.0,53.7547,53.8287,53.7547,53.8287,58188.0
2017-12-01 14:15:00,65.5,65.53,65.44,65.49,70135.0,53.8287,53.8534,53.7794,53.8205,70135.0
2017-12-01 14:20:00,65.5,65.52,65.48,65.49,110784.0,53.8287,53.8451,53.8123,53.8205,110784.0
2017-12-01 14:25:00,65.49,65.54,65.44,65.52,87983.0,53.8205,53.8616,53.7794,53.8451,87983.0
2017-12-01 14:30:00,65.52,65.56,65.5,65.51,53005.0,53.8451,53.878,53.8287,53.8369,53005.0
2017-12-01 14:35:00,65.51,65.51,65.35,65.37,89653.0,53.8369,53.8369,53.7054,53.7219,89653.0
2017-12-01 14:40:00,65.37,65.37,65.16,65.22,136432.0,53.7219,53.7219,53.5493,53.5986,136432.0
2017-12-01 14:45:00,65.22,65.3,65.22,65.26,64010.0,53.5986,53.6643,53.5986,53.6315,64010.0
2017-12-01 14:50:00,65.26,65.35,65.26,65.34,58340.0,53.6315,53.7054,53.6315,53.6972,58340.0
2017-12-01 14:55:00,65.34,65.46,65.33,65.4,81561.0,53.6972,53.7958,53.689,53.7465,81561.0
2017-12-01 15:00:00,65.4,65.56,65.38,65.56,116885.0,53.7465,53.878,53.7301,53.878,116885.0
2017-12-01 15:05:00,65.56,65.57,65.49,65.54,70751.0,53.878,53.8862,53.8205,53.8616,70751.0
2017-12-01 15:10:00,65.54,65.55,65.49,65.52,72613.0,53.8616,53.8698,53.8205,53.8451,72613.0
2017-12-01 15:15:00,65.52,65.56,65.47,65.5,80964.0,53.8451,53.878,53.804,53.8287,80964.0
2017-12-01 15:20:00,65.5,65.57,65.5,65.52,87277.0,53.8287,53.8862,53.8287,53.8451,87277.0
2017-12-01 15:25:00,65.52,65.57,65.51,65.54,126720.0,53.8451,53.8862,53.8369,53.8616,126720.0
2017-12-01 15:30:00,65.55,65.55,65.48,65.48,111876.0,53.8698,53.8698,53.8123,53.8123,111876.0
2017-12-01 15:35:00,65.49,65.52,65.48,65.51,206235.0,53.8205,53.8451,53.8123,53.8369,206235.0
2017-12-01 15:40:00,65.51,65.62,65.5,65.57,236057.0,53.8369,53.9273,53.8287,53.8862,236057.0
2017-12-01 15:45:00,65.58,65.59,65.49,65.53,231318.0,53.8944,53.9027,53.8205,53.8534,231318.0
2017-12-01 15:50:00,65.54,65.61,65.53,65.6,184893.0,53.8616,53.9191,53.8534,53.9109,184893.0
2017-12-01 15:55:00,65.61,65.61,65.46,65.5,442437.0,53.9191,53.9191,53.7958,53.8287,442437.0
2017-12-04 09:30:00,65.65,65.7,65.05,65.11,329531.0,53.952,53.9931,53.4589,53.5082,329531.0
2017-12-04 09:35:00,65.13,65.28,65.01,65.26,173942.0,53.5246,53.6479,53.426,53.6315,173942.0
2017-12-04 09:40:00,65.27,65.36,65.04,65.09,122266.0,53.6397,53.7136,53.4507,53.4918,122266.0
2017-12-04 09:45:00,65.09,65.15,64.86,65.14,262807.0,53.4918,53.5411,53.3027,53.5328,262807.0
2017-12-04 09:50:00,65.15,65.15,64.82,64.87,195283.0,53.5411,53.5411,53.2699,53.311,195283.0
2017-12-04 09:55:00,64.87,64.97,64.65,64.65,220347.0,53.311,53.3931,53.1302,53.1302,220347.0
2017-12-04 10:00:00,64.66,64.67,64.31,64.39,360145.0,53.1384,53.1466,52.8507,52.9165,360145.0
2017-12-04 10:05:00,64.39,64.51,64.32,64.4,291507.0,52.9165,53.0151,52.859,52.9247,291507.0
2017-12-04 10:10:00,64.4,64.5,64.26,64.39,229014.0,52.9247,53.0069,52.8096,52.9165,229014.0
2017-12-04 10:15:00,64.39,64.39,64.01,64.19,271876.0,52.9165,52.9165,52.6042,52.7521,271876.0
2017-12-04 10:20:00,64.18,64.49,64.09,64.49,242221.0,52.7439,52.9987,52.6699,52.9987,242221.0
2017-12-04 10:25:00,64.47,64.69,64.45,64.55,125512.0,52.9822,53.163,52.9658,53.048,125512.0
2017-12-04 10:30:00,64.55,64.56,64.45,64.47,285342.0,53.048,53.0562,52.9658,52.9822,285342.0
2017-12-04 10:35:00,64.47,64.56,64.41,64.55,235052.0,52.9822,53.0562,52.9329,53.048,235052.0
2017-12-04 10:40:00,64.56,64.56,64.22,64.23,136637.0,53.0562,53.0562,52.7768,52.785,136637.0
2017-12-04 10:45:00,64.23,64.36,64.1,64.17,158483.0,52.785,52.8918,52.6782,52.7357,158483.0
2017-12-04 10:50:00,64.17,64.26,64.09,64.13,233816.0,52.7357,52.8096,52.6699,52.7028,233816.0
2017-12-04 10:55:00,64.12,64.19,63.95,64.1,316230.0,52.6946,52.7521,52.5549,52.6782,316230.0
2017-12-04 11:00:00,64.1,64.14,63.83,63.95,284874.0,52.6782,52.711,52.4563,52.5549,284874.0
2017-12-04 11:05:00,63.95,64.08,63.87,64.01,318538.0,52.5549,52.6617,52.4891,52.6042,318538.0
2017-12-04 11:10:00,64.0,64.08,64.0,64.0,280605.0,52.596,52.6617,52.596,52.596,280605.0
2017-12-04 11:15:00,64.01,64.32,64.0,64.32,296955.0,52.6042,52.859,52.596,52.859,296955.0
2017-12-04 11:20:00,64.32,64.41,64.3,64.38,180309.0,52.859,52.9329,52.8425,52.9083,180309.0
2017-12-04 11:25:00,64.38,64.58,64.3,64.5,372053.0,52.9083,53.0726,52.8425,53.0069,372053.0
2017-12-04 11:30:00,64.5,64.52,64.1,64.2,360830.0,53.0069,53.0233,52.6782,52.7603,360830.0
2017-12-04 11:35:00,64.2,64.29,64.12,64.27,121766.0,52.7603,52.8343,52.6946,52.8179,121766.0
2017-12-04 11:40:00,64.26,64.28,64.14,64.2,160490.0,52.8096,52.8261,52.711,52.7603,160490.0
2017-12-04 11:45:00,64.2,64.24,63.8,64.18,359893.0,52.7603,52.7932,52.4316,52.7439,359893.0
2017-12-04 11:50:00,64.18,64.32,64.04,64.22,124350.0,52.7439,52.859,52.6289,52.7768,124350.0
2017-12-04 11:55:00,64.23,64.33,64.22,64.25,144734.0,52.785,52.8672,52.7768,52.8014,144734.0
2017-12-04 12:00:00,64.26,64.31,64.17,64.18,161349.0,52.8096,52.8507,52.7357,52.7439,161349.0
2017-12-04 12:05:00,64.18,64.37,64.17,64.37,101756.0,52.7439,52.9,52.7357,52.9,101756.0
2017-12-04 12:10:00,64.37,64.44,64.3,64.31,174384.0,52.9,52.9576,52.8425,52.8507,174384.0
2017-12-04 12:15:00,64.31,64.33,64.24,64.31,157350.0,52.8507,52.8672,52.7932,52.8507,157350.0
2017-12-04 12:20:00,64.32,64.34,64.24,64.31,146273.0,52.859,52.8754,52.7932,52.8507,146273.0
2017-12-04 12:25:00,64.31,64.36,64.29,64.36,99343.0,52.8507,52.8918,52.8343,52.8918,99343.0
2017-12-04 12:30:00,64.37,64.4,64.26,64.28,143924.0,52.9,52.9247,52.8096,52.8261,143924.0
2017-12-04 12:35:00,64.28,64.31,64.19,64.29,83841.0,52.8261,52.8507,52.7521,52.8343,83841.0
2017-12-04 12:40:00,64.29,64.37,64.26,64.36,63935.0,52.8343,52.9,52.8096,52.8918,63935.0
2017-12-04 12:45:00,64.37,64.43,64.29,64.29,73292.0,52.9,52.9494,52.8343,52.8343,73292.0
2017-12-04 12:50:00,64.3,64.39,64.28,64.3,73310.0,52.8425,52.9165,52.8261,52.8425,73310.0
2017-12-04 12:55:00,64.29,64.34,64.2,64.24,72738.0,52.8343,52.8754,52.7603,52.7932,72738.0
2017-12-04 13:00:00,64.24,64.42,64.23,64.32,88758.0,52.7932,52.9411,52.785,52.859,88758.0
2017-12-04 13:05:00,64.33,64.42,64.29,64.41,95684.0,52.8672,52.9411,52.8343,52.9329,95684.0
2017-12-04 13:10:00,64.41,64.53,64.4,64.46,124426.0,52.9329,53.0315,52.9247,52.974,124426.0
2017-12-04 13:15:00,64.47,64.62,64.41,64.44,190256.0,52.9822,53.1055,52.9329,52.9576,190256.0
2017-12-04 13:20:00,64.43,64.46,64.4,64.43,56298.0,52.9494,52.974,52.9247,52.9494,56298.0
2017-12-04 13:25:00,64.43,64.44,64.4,64.4,86431.0,52.9494,52.9576,52.9247,52.9247,86431.0
2017-12-04 13:30:00,64.4,64.43,64.4,64.42,80579.0,52.9247,52.9494,52.9247,52.9411,80579.0
2017-12-04 13:35:00,64.42,64.46,64.31,64.43,106217.0,52.9411,52.974,52.8507,52.9494,106217.0
2017-12-04 13:40:00,64.43,64.45,64.4,64.42,59767.0,52.9494,52.9658,52.9247,52.9411,59767.0
2017-12-04 13:45:00,64.42,64.43,64.4,64.4,64171.0,52.9411,52.9494,52.9247,52.9247,64171.0
2017-12-04 13:50:00,64.4,64.44,64.4,64.44,114971.0,52.9247,52.9576,52.9247,52.9576,114971.0
2017-12-04 13:55:00,64.45,64.5,64.42,64.46,61687.0,52.9658,53.0069,52.9411,52.974,61687.0
2017-12-04 14:00:00,64.46,64.51,64.44,64.48,73965.0,52.974,53.0151,52.9576,52.9904,73965.0
2017-12-04 14:05:00,64.47,64.48,64.4,64.4,92364.0,52.9822,52.9904,52.9247,52.9247,92364.0
2017-12-04 14:10:00,64.4,64.46,64.3,64.45,146948.0,52.9247,52.974,52.8425,52.9658,146948.0
2017-12-04 14:15:00,64.45,64.54,64.45,64.51,292240.0,52.9658,53.0398,52.9658,53.0151,292240.0
2017-12-04 14:20:00,64.51,64.62,64.5,64.59,79757.0,53.0151,53.1055,53.0069,53.0808,79757.0
2017-12-04 14:25:00,64.58,64.73,64.5,64.55,107564.0,53.0726,53.1959,53.0069,53.048,107564.0
2017-12-04 14:30:00,64.56,64.57,64.49,64.54,99596.0,53.0562,53.0644,52.9987,53.0398,99596.0
2017-12-04 14:35:00,64.55,64.62,64.51,64.59,92549.0,53.048,53.1055,53.0151,53.0808,92549.0
2017-12-04 14:40:00,64.59,64.68,64.54,64.58,88626.0,53.0808,53.1548,53.0398,53.0726,88626.0
2017-12-04 14:45:00,64.58,64.62,64.53,64.55,101146.0,53.0726,53.1055,53.0315,53.048,101146.0
2017-12-04 14:50:00,64.55,64.65,64.54,64.57,116235.0,53.048,53.1302,53.0398,53.0644,116235.0
2017-12-04 14:55:00,64.58,64.58,64.53,64.55,374296.0,53.0726,53.0726,53.0315,53.048,374296.0
2017-12-04 15:00:00,64.55,64.56,64.5,64.54,168621.0,53.048,53.0562,53.0069,53.0398,168621.0
2017-12-04 15:05:00,64.53,64.56,64.5,64.54,212771.0,53.0315,53.0562,53.0069,53.0398,212771.0
2017-12-04 15:10:00,64.54,64.57,64.54,64.55,90951.0,53.0398,53.0644,53.0398,53.048,90951.0
2017-12-04 15:15:00,64.55,64.55,64.5,64.5,140878.0,53.048,53.048,53.0069,53.0069,140878.0
2017-12-04 15:20:00,64.5,64.53,64.5,64.53,135402.0,53.0069,53.0315,53.0069,53.0315,135402.0
2017-12-04 15:25:00,64.52,64.53,64.5,64.52,149209.0,53.0233,53.0315,53.0069,53.0233,149209.0
2017-12-04 15:30:00,64.51,64.63,64.5,64.51,195463.0,53.0151,53.1137,53.0069,53.0151,195463.0
2017-12-04 15:35:00,64.51,64.57,64.5,64.52,236719.0,53.0151,53.0644,53.0069,53.0233,236719.0
2017-12-04 15:40:00,64.53,64.61,64.51,64.53,240103.0,53.0315,53.0973,53.0151,53.0315,240103.0
2017-12-04 15:45:00,64.53,64.56,64.5,64.5,245018.0,53.0315,53.0562,53.0069,53.0069,245018.0
2017-12-04 15:50:00,64.51,64.54,64.37,64.52,786432.0,53.0151,53.0398,52.9,53.0233,786432.0
2017-12-04 15:55:00,64.52,64.69,64.48,64.61,943543.0,53.0233,53.163,52.9904,53.0973,943543.0
2017-12-05 09:30:00,65.0,65.0,64.51,64.91,300350.0,53.4178,53.4178,53.0151,53.3438,300350.0
2017-12-05 09:35:00,64.92,65.03,64.74,64.98,129695.0,53.352,53.4424,53.2041,53.4014,129695.0
2017-12-05 09:40:00,64.98,65.02,64.71,64.72,85826.0,53.4014,53.4342,53.1795,53.1877,85826.0
2017-12-05 09:45:00,64.69,64.82,64.61,64.79,143253.0,53.163,53.2699,53.0973,53.2452,143253.0
2017-12-05 09:50:00,64.78,64.98,64.75,64.77,91088.0,53.237,53.4014,53.2123,53.2288,91088.0
2017-12-05 09:55:00,64.78,64.78,64.46,64.46,63181.0,53.237,53.237,52.974,52.974,63181.0
2017-12-05 10:00:00,64.48,64.76,64.4,64.66,58539.0,52.9904,53.2206,52.9247,53.1384,58539.0
2017-12-05 10:05:00,64.67,64.84,64.67,64.8,81753.0,53.1466,53.2863,53.1466,53.2534,81753.0
2017-12-05 10:10:00,64.8,64.87,64.56,64.6,85696.0,53.2534,53.311,53.0562,53.0891,85696.0
2017-12-05 10:15:00,64.61,64.76,64.53,64.7,59431.0,53.0973,53.2206,53.0315,53.1712,59431.0
2017-12-05 10:20:00,64.71,64.72,64.54,64.59,169052.0,53.1795,53.1877,53.0398,53.0808,169052.0
2017-12-05 10:25:00,64.59,64.75,64.59,64.74,102243.0,53.0808,53.2123,53.0808,53.2041,102243.0
2017-12-05 10:30:00,64.74,64.77,64.65,64.72,110527.0,53.2041,53.2288,53.1302,53.1877,110527.0
2017-12-05 10:35:00,64.74,64.89,64.7,64.7,101073.0,53.2041,53.3274,53.1712,53.1712,101073.0
2017-12-05 10:40:00,64.7,64.79,64.58,64.6,133749.0,53.1712,53.2452,53.0726,53.0891,133749.0
2017-12-05 10:45:00,64.62,64.66,64.51,64.59,74419.0,53.1055,53.1384,53.0151,53.0808,74419.0
2017-12-05 10:50:00,64.59,64.61,64.51,64.52,41553.0,53.0808,53.0973,53.0151,53.0233,41553.0
2017-12-05 10:55:00,64.51,64.55,64.5,64.54,67275.0,53.0151,53.048,53.0069,53.0398,67275.0
2017-12-05 11:00:00,64.54,64.69,64.54,64.6,59793.0,53.0398,53.163,53.0398,53.0891,59793.0
2017-12-05 11:05:00,64.61,64.75,64.59,64.72,50107.0,53.0973,53.2123,53.0808,53.1877,50107.0
2017-12-05 11:10:00,64.73,64.84,64.72,64.78,49809.0,53.1959,53.2863,53.1877,53.237,49809.0
2017-12-05 11:15:00,64.78,64.78,64.71,64.74,39816.0,53.237,53.237,53.1795,53.2041,39816.0
2017-12-05 11:20:00,64.75,64.8,64.71,64.72,53043.0,53.2123,53.2534,53.1795,53.1877,53043.0
2017-12-05 11:25:00,64.71,64.75,64.65,64.68,39451.0,53.1795,53.2123,53.1302,53.1548,39451.0
2017-12-05 11:30:00,64.69,64.73,64.59,64.66,39916.0,53.163,53.1959,53.0808,53.1384,39916.0
2017-12-05 11:35:00,64.65,64.77,64.62,64.76,185900.0,53.1302,53.2288,53.1055,53.2206,185900.0
2017-12-05 11:40:00,64.76,64.85,64.74,64.76,40141.0,53.2206,53.2945,53.2041,53.2206,40141.0
2017-12-05 11:45:00,64.76,64.85,64.74,64.83,70092.0,53.2206,53.2945,53.2041,53.2781,70092.0
2017-12-05 11:50:00,64.82,64.85,64.79,64.82,34642.0,53.2699,53.2945,53.2452,53.2699,34642.0
2017-12-05 11:55:00,64.81,64.82,64.62,64.69,83964.0,53.2616,53.2699,53.1055,53.163,83964.0
2017-12-05 12:00:00,64.7,64.75,64.61,64.73,38805.0,53.1712,53.2123,53.0973,53.1959,38805.0
2017-12-05 12:05:00,64.74,64.81,64.66,64.71,75378.0,53.2041,53.2616,53.1384,53.1795,75378.0
2017-12-05 12:10:00,64.69,64.79,64.69,64.71,42256.0,53.163,53.2452,53.163,53.1795,42256.0
2017-12-05 12:15:00,64.71,64.72,64.65,64.71,33656.0,53.1795,53.1877,53.1302,53.1795,33656.0
2017-12-05 12:20:00,64.7,64.7,64.65,64.66,52396.0,53.1712,53.1712,53.1302,53.1384,52396.0
2017-12-05 12:25:00,64.65,64.69,64.65,64.65,41489.0,53.1302,53.163,53.1302,53.1302,41489.0
2017-12-05 12:30:00,64.66,64.67,64.62,64.65,28416.0,53.1384,53.1466,53.1055,53.1302,28416.0
2017-12-05 12:35:00,64.64,64.68,64.62,64.66,58999.0,53.1219,53.1548,53.1055,53.1384,58999.0
2017-12-05 12:40:00,64.67,64.79,64.63,64.74,166299.0,53.1466,53.2452,53.1137,53.2041,166299.0
2017-12-05 12:45:00,64.75,64.85,64.72,64.85,52053.0,53.2123,53.2945,53.1877,53.2945,52053.0
2017-12-05 12:50:00,64.85,64.96,64.81,64.92,51926.0,53.2945,53.3849,53.2616,53.352,51926.0
2017-12-05 12:55:00,64.92,65.01,64.7,64.75,81890.0,53.352,53.426,53.1712,53.2123,81890.0
2017-12-05 13:00:00,64.76,64.85,64.66,64.83,43792.0,53.2206,53.2945,53.1384,53.2781,43792.0
2017-12-05 13:05:00,64.81,64.86,64.77,64.78,39542.0,53.2616,53.3027,53.2288,53.237,39542.0
2017-12-05 13:10:00,64.79,64.88,64.78,64.8,32947.0,53.2452,53.3192,53.237,53.2534,32947.0
2017-12-05 13:15:00,64.8,64.91,64.75,64.91,41621.0,53.2534,53.3438,53.2123,53.3438,41621.0
2017-12-05 13:20:00,64.91,65.01,64.91,64.98,49297.0,53.3438,53.426,53.3438,53.4014,49297.0
2017-12-05 13:25:00,64.99,65.0,64.88,64.91,35594.0,53.4096,53.4178,53.3192,53.3438,35594.0
2017-12-05 13:30:00,64.91,64.92,64.84,64.88,28570.0,53.3438,53.352,53.2863,53.3192,28570.0
2017-12-05 13:35:00,64.89,64.95,64.82,64.83,43768.0,53.3274,53.3767,53.2699,53.2781,43768.0
2017-12-05 13:40:00,64.82,64.87,64.76,64.77,38594.0,53.2699,53.311,53.2206,53.2288,38594.0
2017-12-05 13:45:00,64.75,64.75,64.68,64.68,20682.0,53.2123,53.2123,53.1548,53.1548,20682.0
2017-12-05 13:50:00,64.68,64.71,64.56,64.56,43937.0,53.1548,53.1795,53.0562,53.0562,43937.0
2017-12-05 13:55:00,64.56,64.74,64.53,64.74,52524.0,53.0562,53.2041,53.0315,53.2041,52524.0
2017-12-05 14:00:00,64.75,64.9,64.75,64.77,78798.0,53.2123,53.3356,53.2123,53.2288,78798.0
2017-12-05 14:05:00,64.77,64.81,64.74,64.78,35745.0,53.2288,53.2616,53.2041,53.237,35745.0
2017-12-05 14:10:00,64.78,64.79,64.71,64.72,126237.0,53.237,53.2452,53.1795,53.1877,126237.0
2017-12-05 14:15:00,64.72,64.77,64.65,64.67,49298.0,53.1877,53.2288,53.1302,53.1466,49298.0
2017-12-05 14:20:00,64.67,64.71,64.58,64.71,90119.0,53.1466,53.1795,53.0726,53.1795,90119.0
2017-12-05 14:25:00,64.7,64.73,64.67,64.73,23587.0,53.1712,53.1959,53.1466,53.1959,23587.0
2017-12-05 14:30:00,64.73,64.75,64.63,64.74,40876.0,53.1959,53.2123,53.1137,53.2041,40876.0
2017-12-05 14:35:00,64.73,64.79,64.66,64.7,33550.0,53.1959,53.2452,53.1384,53.1712,33550.0
2017-12-05 14:40:00,64.69,64.78,64.68,64.76,56614.0,53.163,53.237,53.1548,53.2206,56614.0
2017-12-05 14:45:00,64.76,64.81,64.73,64.75,58929.0,53.2206,53.2616,53.1959,53.2123,58929.0
2017-12-05 14:50:00,64.76,64.82,64.72,64.73,46017.0,53.2206,53.2699,53.1877,53.1959,46017.0
2017-12-05 14:55:00,64.73,64.84,64.68,64.83,60373.0,53.1959,53.2863,53.1548,53.2781,60373.0
2017-12-05 15:00:00,64.83,64.84,64.78,64.81,78575.0,53.2781,53.2863,53.237,53.2616,78575.0
2017-12-05 15:05:00,64.81,64.82,64.73,64.77,71933.0,53.2616,53.2699,53.1959,53.2288,71933.0
2017-12-05 15:10:00,64.78,64.93,64.77,64.9,84502.0,53.237,53.3603,53.2288,53.3356,84502.0
2017-12-05 15:15:00,64.9,64.92,64.85,64.92,59452.0,53.3356,53.352,53.2945,53.352,59452.0
2017-12-05 15:20:00,64.92,65.0,64.91,64.95,92249.0,53.352,53.4178,53.3438,53.3767,92249.0
2017-12-05 15:25:00,64.95,64.98,64.93,64.95,72141.0,53.3767,53.4014,53.3603,53.3767,72141.0
2017-12-05 15:30:00,64.96,64.98,64.85,64.88,138392.0,53.3849,53.4014,53.2945,53.3192,138392.0
2017-12-05 15:35:00,64.88,64.9,64.67,64.75,106779.0,53.3192,53.3356,53.1466,53.2123,106779.0
2017-12-05 15:40:00,64.76,64.81,64.72,64.75,88748.0,53.2206,53.2616,53.1877,53.2123,88748.0
2017-12-05 15:45:00,64.75,64.76,64.68,64.71,107300.0,53.2123,53.2206,53.1548,53.1795,107300.0
2017-12-05 15:50:00,64.72,64.73,64.56,64.56,179607.0,53.1877,53.1959,53.0562,53.0562,179607.0
2017-12-05 15:55:00,64.57,64.8,64.57,64.7,499004.0,53.0644,53.2534,53.0644,53.1712,499004.0
2017-12-06 09:30:00,64.64,64.69,64.36,64.67,175500.0,53.1219,53.163,52.8918,53.1466,175500.0
2017-12-06 09:35:00,64.69,64.76,64.53,64.76,86082.0,53.163,53.2206,53.0315,53.2206,86082.0
2017-12-06 09:40:00,64.75,65.09,64.69,64.84,171837.0,53.2123,53.4918,53.163,53.2863,171837.0
2017-12-06 09:45:00,64.84,65.01,64.69,64.73,133592.0,53.2863,53.426,53.163,53.1959,133592.0
2017-12-06 09:50:00,64.74,64.77,64.5,64.73,104553.0,53.2041,53.2288,53.0069,53.1959,104553.0
2017-12-06 09:55:00,64.74,64.95,64.73,64.79,100029.0,53.2041,53.3767,53.1959,53.2452,100029.0
2017-12-06 10:00:00,64.81,65.02,64.8,64.86,116110.0,53.2616,53.4342,53.2534,53.3027,116110.0
2017-12-06 10:05:00,64.86,64.94,64.86,64.89,92980.0,53.3027,53.3685,53.3027,53.3274,92980.0
2017-12-06 10:10:00,64.88,64.89,64.75,64.78,80328.0,53.3192,53.3274,53.2123,53.237,80328.0
2017-12-06 10:15:00,64.79,64.99,64.79,64.98,91437.0,53.2452,53.4096,53.2452,53.4014,91437.0
2017-12-06 10:20:00,65.0,65.01,64.88,64.94,117897.0,53.4178,53.426,53.3192,53.3685,117897.0
2017-12-06 10:25:00,64.95,65.01,64.89,64.91,54320.0,53.3767,53.426,53.3274,53.3438,54320.0
2017-12-06 10:30:00,64.93,65.14,64.91,65.1,87873.0,53.3603,53.5328,53.3438,53.5,87873.0
2017-12-06 10:35:00,65.1,65.12,64.96,65.04,57154.0,53.5,53.5164,53.3849,53.4507,57154.0
2017-12-06 10:40:00,65.07,65.1,64.98,65.04,74912.0,53.4753,53.5,53.4014,53.4507,74912.0
2017-12-06 10:45:00,65.04,65.11,64.95,64.97,89768.0,53.4507,53.5082,53.3767,53.3931,89768.0
2017-12-06 10:50:00,64.97,65.07,64.91,64.92,40727.0,53.3931,53.4753,53.3438,53.352,40727.0
2017-12-06 10:55:00,64.91,65.0,64.83,64.96,75973.0,53.3438,53.4178,53.2781,53.3849,75973.0
2017-12-06 11:00:00,64.96,64.97,64.84,64.87,38492.0,53.3849,53.3931,53.2863,53.311,38492.0
2017-12-06 11:05:00,64.86,64.88,64.77,64.88,37041.0,53.3027,53.3192,53.2288,53.3192,37041.0
2017-12-06 11:10:00,64.87,64.9,64.8,64.88,34345.0,53.311,53.3356,53.2534,53.3192,34345.0
2017-12-06 11:15:00,64.89,64.94,64.83,64.86,79353.0,53.3274,53.3685,53.2781,53.3027,79353.0
2017-12-06 11:20:00,64.85,65.02,64.81,64.92,39632.0,53.2945,53.4342,53.2616,53.352,39632.0
2017-12-06 11:25:00,64.92,64.95,64.86,64.87,43520.0,53.352,53.3767,53.3027,53.311,43520.0
2017-12-06 11:30:00,64.89,64.9,64.7,64.74,39073.0,53.3274,53.3356,53.1712,53.2041,39073.0
2017-12-06 11:35:00,64.75,64.85,64.73,64.77,30063.0,53.2123,53.2945,53.1959,53.2288,30063.0
2017-12-06 11:40:00,64.77,64.83,64.75,64.83,29101.0,53.2288,53.2781,53.2123,53.2781,29101.0
2017-12-06 11:45:00,64.84,65.01,64.82,64.95,78370.0,53.2863,53.426,53.2699,53.3767,78370.0
2017-12-06 11:50:00,64.95,64.99,64.89,64.94,33623.0,53.3767,53.4096,53.3274,53.3685,33623.0
2017-12-06 11:55:00,64.94,65.02,64.89,65.0,44985.0,53.3685,53.4342,53.3274,53.4178,44985.0
2017-12-06 12:00:00,64.99,65.0,64.9,64.97,49048.0,53.4096,53.4178,53.3356,53.3931,49048.0
2017-12-06 12:05:00,64.98,65.01,64.94,65.0,28365.0,53.4014,53.426,53.3685,53.4178,28365.0
2017-12-06 12:10:00,64.99,65.14,64.99,65.14,58661.0,53.4096,53.5328,53.4096,53.5328,58661.0
2017-12-06 12:15:00,65.13,65.14,64.94,64.95,43180.0,53.5246,53.5328,53.3685,53.3767,43180.0
2017-12-06 12:20:00,64.96,65.04,64.94,65.0,26433.0,53.3849,53.4507,53.3685,53.4178,26433.0
2017-12-06 12:25:00,65.0,65.12,65.0,65.03,49026.0,53.4178,53.5164,53.4178,53.4424,49026.0
2017-12-06 12:30:00,65.03,65.14,65.03,65.14,42447.0,53.4424,53.5328,53.4424,53.5328,42447.0
2017-12-06 12:35:00,65.14,65.14,65.05,65.09,25386.0,53.5328,53.5328,53.4589,53.4918,25386.0
2017-12-06 12:40:00,65.08,65.12,65.07,65.11,46699.0,53.4835,53.5164,53.4753,53.5082,46699.0
2017-12-06 12:45:00,65.11,65.11,65.04,65.06,25930.0,53.5082,53.5082,53.4507,53.4671,25930.0
2017-12-06 12:50:00,65.06,65.09,65.03,65.09,26322.0,53.4671,53.4918,53.4424,53.4918,26322.0
2017-12-06 12:55:00,65.07,65.12,65.07,65.1,26777.0,53.4753,53.5164,53.4753,53.5,26777.0
2017-12-06 13:00:00,65.11,65.22,65.06,65.16,74786.0,53.5082,53.5986,53.4671,53.5493,74786.0
2017-12-06 13:05:00,65.16,65.17,65.03,65.03,34719.0,53.5493,53.5575,53.4424,53.4424,34719.0
2017-12-06 13:10:00,65.04,65.08,65.03,65.04,36775.0,53.4507,53.4835,53.4424,53.4507,36775.0
2017-12-06 13:15:00,65.05,65.14,65.03,65.05,44641.0,53.4589,53.5328,53.4424,53.4589,44641.0
2017-12-06 13:20:00,65.05,65.13,65.05,65.11,40205.0,53.4589,53.5246,53.4589,53.5082,40205.0
2017-12-06 13:25:00,65.12,65.24,65.1,65.23,40921.0,53.5164,53.615,53.5,53.6068,40921.0
2017-12-06 13:30:00,65.23,65.28,65.2,65.28,75816.0,53.6068,53.6479,53.5822,53.6479,75816.0
2017-12-06 13:35:00,65.28,65.34,65.25,65.27,63449.0,53.6479,53.6972,53.6232,53.6397,63449.0
2017-12-06 13:40:00,65.28,65.36,65.27,65.34,109815.0,53.6479,53.7136,53.6397,53.6972,109815.0
2017-12-06 13:45:00,65.34,65.36,65.28,65.34,71695.0,53.6972,53.7136,53.6479,53.6972,71695.0
2017-12-06 13:50:00,65.34,65.39,65.3,65.31,69915.0,53.6972,53.7383,53.6643,53.6726,69915.0
2017-12-06 13:55:00,65.32,65.45,65.3,65.43,51393.0,53.6808,53.7876,53.6643,53.7712,51393.0
2017-12-06 14:00:00,65.43,65.68,65.41,65.5,100777.0,53.7712,53.9766,53.7547,53.8287,100777.0
2017-12-06 14:05:00,65.5,65.55,65.41,65.46,63402.0,53.8287,53.8698,53.7547,53.7958,63402.0
2017-12-06 14:10:00,65.46,65.5,65.42,65.45,38788.0,53.7958,53.8287,53.763,53.7876,38788.0
2017-12-06 14:15:00,65.44,65.5,65.41,65.47,63635.0,53.7794,53.8287,53.7547,53.804,63635.0
2017-12-06 14:20:00,65.46,65.5,65.43,65.49,40425.0,53.7958,53.8287,53.7712,53.8205,40425.0
2017-12-06 14:25:00,65.49,65.51,65.4,65.43,86500.0,53.8205,53.8369,53.7465,53.7712,86500.0
2017-12-06 14:30:00,65.43,65.46,65.42,65.43,34085.0,53.7712,53.7958,53.763,53.7712,34085.0
2017-12-06 14:35:00,65.44,65.47,65.28,65.35,75464.0,53.7794,53.804,53.6479,53.7054,75464.0
2017-12-06 14:40:00,65.35,65.39,65.29,65.35,115085.0,53.7054,53.7383,53.6561,53.7054,115085.0
2017-12-06 14:45:00,65.36,65.37,65.31,65.35,33640.0,53.7136,53.7219,53.6726,53.7054,33640.0
2017-12-06 14:50:00,65.34,65.36,65.32,65.35,35970.0,53.6972,53.7136,53.6808,53.7054,35970.0
2017-12-06 14:55:00,65.34,65.35,65.32,65.34,21697.0,53.6972,53.7054,53.6808,53.6972,21697.0
2017-12-06 15:00:00,65.33,65.35,65.26,65.28,45304.0,53.689,53.7054,53.6315,53.6479,45304.0
2017-12-06 15:05:00,65.28,65.32,65.27,65.28,53733.0,53.6479,53.6808,53.6397,53.6479,53733.0
2017-12-06 15:10:00,65.29,65.33,65.22,65.23,53844.0,53.6561,53.689,53.5986,53.6068,53844.0
2017-12-06 15:15:00,65.23,65.27,65.14,65.17,79782.0,53.6068,53.6397,53.5328,53.5575,79782.0
2017-12-06 15:20:00,65.17,65.18,65.14,65.16,53571.0,53.5575,53.5657,53.5328,53.5493,53571.0
2017-12-06 15:25:00,65.16,65.16,65.09,65.13,43928.0,53.5493,53.5493,53.4918,53.5246,43928.0
2017-12-06 15:30:00,65.13,65.16,65.11,65.13,49763.0,53.5246,53.5493,53.5082,53.5246,49763.0
2017-12-06 15:35:00,65.13,65.22,65.13,65.16,64633.0,53.5246,53.5986,53.5246,53.5493,64633.0
2017-12-06 15:40:00,65.17,65.17,65.1,65.11,158458.0,53.5575,53.5575,53.5,53.5082,158458.0
2017-12-06 15:45:00,65.11,65.16,65.08,65.1,93911.0,53.5082,53.5493,53.4835,53.5,93911.0
2017-12-06 15:50:00,65.1,65.11,64.92,65.01,248897.0,53.5,53.5082,53.352,53.426,248897.0
2017-12-06 15:55:00,65.01,65.08,64.98,65.0,417400.0,53.426,53.4835,53.4014,53.4178,417400.0
2017-12-07 09:30:00,65.21,65.48,65.2,65.38,124576.0,53.5904,53.8123,53.5822,53.7301,124576.0
2017-12-07 09:35:00,65.39,65.54,65.27,65.5,97130.0,53.7383,53.8616,53.6397,53.8287,97130.0
2017-12-07 09:40:00,65.5,65.55,65.37,65.39,170068.0,53.8287,53.8698,53.7219,53.7383,170068.0
2017-12-07 09:45:00,65.38,65.5,65.38,65.46,49893.0,53.7301,53.8287,53.7301,53.7958,49893.0
2017-12-07 09:50:00,65.45,65.51,65.38,65.39,53224.0,53.7876,53.8369,53.7301,53.7383,53224.0
2017-12-07 09:55:00,65.39,65.39,65.32,65.35,57107.0,53.7383,53.7383,53.6808,53.7054,57107.0
2017-12-07 10:00:00,65.35,65.36,65.15,65.19,73049.0,53.7054,53.7136,53.5411,53.5739,73049.0
2017-12-07 10:05:00,65.2,65.24,65.15,65.15,82923.0,53.5822,53.615,53.5411,53.5411,82923.0
2017-12-07 10:10:00,65.15,65.39,65.14,65.34,89471.0,53.5411,53.7383,53.5328,53.6972,89471.0
2017-12-07 10:15:00,65.33,65.34,65.21,65.22,50519.0,53.689,53.6972,53.5904,53.5986,50519.0
2017-12-07 10:20:00,65.23,65.34,65.19,65.32,28198.0,53.6068,53.6972,53.5739,53.6808,28198.0
2017-12-07 10:25:00,65.33,65.39,65.32,65.33,32673.0,53.689,53.7383,53.6808,53.689,32673.0
2017-12-07 10:30:00,65.34,65.4,65.27,65.38,45114.0,53.6972,53.7465,53.6397,53.7301,45114.0
2017-12-07 10:35:00,65.39,65.42,65.33,65.4,64626.0,53.7383,53.763,53.689,53.7465,64626.0
2017-12-07 10:40:00,65.41,65.42,65.34,65.42,26916.0,53.7547,53.763,53.6972,53.763,26916.0
2017-12-07 10:45:00,65.42,65.43,65.34,65.42,45717.0,53.763,53.7712,53.6972,53.763,45717.0
2017-12-07 10:50:00,65.42,65.42,65.23,65.26,63317.0,53.763,53.763,53.6068,53.6315,63317.0
2017-12-07 10:55:00,65.26,65.3,65.25,65.29,35888.0,53.6315,53.6643,53.6232,53.6561,35888.0
2017-12-07 11:00:00,65.3,65.42,65.29,65.42,62148.0,53.6643,53.763,53.6561,53.763,62148.0
2017-12-07 11:05:00,65.42,65.44,65.29,65.29,31068.0,53.763,53.7794,53.6561,53.6561,31068.0
2017-12-07 11:10:00,65.29,65.43,65.27,65.42,25762.0,53.6561,53.7712,53.6397,53.763,25762.0
2017-12-07 11:15:00,65.42,65.43,65.36,65.39,18073.0,53.763,53.7712,53.7136,53.7383,18073.0
2017-12-07 11:20:00,65.4,65.44,65.38,65.41,43777.0,53.7465,53.7794,53.7301,53.7547,43777.0
2017-12-07 11:25:00,65.42,65.51,65.4,65.48,122564.0,53.763,53.8369,53.7465,53.8123,122564.0
2017-12-07 11:30:00,65.49,65.49,65.38,65.39,28709.0,53.8205,53.8205,53.7301,53.7383,28709.0
2017-12-07 11:35:00,65.4,65.41,65.3,65.33,18687.0,53.7465,53.7547,53.6643,53.689,18687.0
2017-12-07 11:40:00,65.32,65.36,65.3,65.34,16415.0,53.6808,53.7136,53.6643,53.6972,16415.0
2017-12-07 11:45:00,65.34,65.41,65.32,65.36,24397.0,53.6972,53.7547,53.6808,53.7136,24397.0
2017-12-07 11:50:00,65.38,65.39,65.32,65.38,15338.0,53.7301,53.7383,53.6808,53.7301,15338.0
2017-12-07 11:55:00,65.39,65.5,65.39,65.49,28171.0,53.7383,53.8287,53.7383,53.8205,28171.0
2017-12-07 12:00:00,65.49,65.51,65.38,65.38,18430.0,53.8205,53.8369,53.7301,53.7301,18430.0
2017-12-07 12:05:00,65.38,65.42,65.35,65.41,32244.0,53.7301,53.763,53.7054,53.7547,32244.0
2017-12-07 12:10:00,65.4,65.4,65.36,65.4,23326.0,53.7465,53.7465,53.7136,53.7465,23326.0
2017-12-07 12:15:00,65.39,65.43,65.35,65.4,38834.0,53.7383,53.7712,53.7054,53.7465,38834.0
2017-12-07 12:20:00,65.39,65.4,65.18,65.31,146046.0,53.7383,53.7465,53.5657,53.6726,146046.0
2017-12-07 12:25:00,65.32,65.33,65.13,65.19,58202.0,53.6808,53.689,53.5246,53.5739,58202.0
2017-12-07 12:30:00,65.2,65.27,65.19,65.23,17168.0,53.5822,53.6397,53.5739,53.6068,17168.0
2017-12-07 12:35:00,65.23,65.29,65.18,65.23,43258.0,53.6068,53.6561,53.5657,53.6068,43258.0
2017-12-07 12:40:00,65.23,65.26,65.14,65.24,40678.0,53.6068,53.6315,53.5328,53.615,40678.0
2017-12-07 12:45:00,65.24,65.26,65.21,65.25,13717.0,53.615,53.6315,53.5904,53.6232,13717.0
2017-12-07 12:50:00,65.26,65.29,65.25,65.26,13196.0,53.6315,53.6561,53.6232,53.6315,13196.0
2017-12-07 12:55:00,65.27,65.27,65.19,65.22,22703.0,53.6397,53.6397,53.5739,53.5986,22703.0
2017-12-07 13:00:00,65.23,65.28,65.11,65.13,26747.0,53.6068,53.6479,53.5082,53.5246,26747.0
2017-12-07 13:05:00,65.13,65.15,65.07,65.09,27845.0,53.5246,53.5411,53.4753,53.4918,27845.0
2017-12-07 13:10:00,65.1,65.12,65.02,65.03,42683.0,53.5,53.5164,53.4342,53.4424,42683.0
2017-12-07 13:15:00,65.02,65.11,64.96,65.1,43108.0,53.4342,53.5082,53.3849,53.5,43108.0
2017-12-07 13:20:00,65.11,65.18,65.1,65.17,21350.0,53.5082,53.5657,53.5,53.5575,21350.0
2017-12-07 13:25:00,65.16,65.22,65.15,65.17,17372.0,53.5493,53.5986,53.5411,53.5575,17372.0
2017-12-07 13:30:00,65.17,65.2,65.13,65.17,12331.0,53.5575,53.5822,53.5246,53.5575,12331.0
2017-12-07 13:35:00,65.18,65.22,65.15,65.22,20404.0,53.5657,53.5986,53.5411,53.5986,20404.0
2017-12-07 13:40:00,65.23,65.24,65.14,65.15,25368.0,53.6068,53.615,53.5328,53.5411,25368.0
2017-12-07 13:45:00,65.16,65.17,65.07,65.07,59284.0,53.5493,53.5575,53.4753,53.4753,59284.0
2017-12-07 13:50:00,65.07,65.17,65.02,65.06,39682.0,53.4753,53.5575,53.4342,53.4671,39682.0
2017-12-07 13:55:00,65.07,65.07,65.02,65.04,32634.0,53.4753,53.4753,53.4342,53.4507,32634.0
2017-12-07 14:00:00,65.03,65.06,65.0,65.04,21453.0,53.4424,53.4671,53.4178,53.4507,21453.0
2017-12-07 14:05:00,65.03,65.06,65.0,65.02,19813.0,53.4424,53.4671,53.4178,53.4342,19813.0
2017-12-07 14:10:00,65.02,65.04,64.97,64.98,47701.0,53.4342,53.4507,53.3931,53.4014,47701.0
2017-12-07 14:15:00,64.98,65.05,64.98,65.0,32336.0,53.4014,53.4589,53.4014,53.4178,32336.0
2017-12-07 14:20:00,65.0,65.0,64.91,64.94,53177.0,53.4178,53.4178,53.3438,53.3685,53177.0
2017-12-07 14:25:00,64.94,64.96,64.86,64.89,60910.0,53.3685,53.3849,53.3027,53.3274,60910.0
2017-12-07 14:30:00,64.88,64.9,64.82,64.87,103741.0,53.3192,53.3356,53.2699,53.311,103741.0
2017-12-07 14:35:00,64.87,64.91,64.82,64.86,64302.0,53.311,53.3438,53.2699,53.3027,64302.0
2017-12-07 14:40:00,64.86,64.88,64.79,64.82,75041.0,53.3027,53.3192,53.2452,53.2699,75041.0
2017-12-07 14:45:00,64.83,64.91,64.77,64.84,130286.0,53.2781,53.3438,53.2288,53.2863,130286.0
2017-12-07 14:50:00,64.84,64.96,64.82,64.94,56464.0,53.2863,53.3849,53.2699,53.3685,56464.0
2017-12-07 14:55:00,64.93,64.97,64.9,64.96,65951.0,53.3603,53.3931,53.3356,53.3849,65951.0
2017-12-07 15:00:00,64.96,65.1,64.96,65.09,63472.0,53.3849,53.5,53.3849,53.4918,63472.0
2017-12-07 15:05:00,65.1,65.1,65.03,65.06,30352.0,53.5,53.5,53.4424,53.4671,30352.0
2017-12-07 15:10:00,65.06,65.11,65.02,65.1,46825.0,53.4671,53.5082,53.4342,53.5,46825.0
2017-12-07 15:15:00,65.1,65.16,65.1,65.15,29454.0,53.5,53.5493,53.5,53.5411,29454.0
2017-12-07 15:20:00,65.16,65.29,65.14,65.28,62314.0,53.5493,53.6561,53.5328,53.6479,62314.0
2017-12-07 15:25:00,65.26,65.34,65.25,65.27,85673.0,53.6315,53.6972,53.6232,53.6397,85673.0
2017-12-07 15:30:00,65.26,65.3,65.19,65.2,112178.0,53.6315,53.6643,53.5739,53.5822,112178.0
2017-12-07 15:35:00,65.2,65.29,65.19,65.29,49787.0,53.5822,53.6561,53.5739,53.6561,49787.0
2017-12-07 15:40:00,65.29,65.32,65.25,65.28,73189.0,53.6561,53.6808,53.6232,53.6479,73189.0
2017-12-07 15:45:00,65.27,65.31,65.23,65.25,76778.0,53.6397,53.6726,53.6068,53.6232,76778.0
2017-12-07 15:50:00,65.24,65.29,65.23,65.24,105224.0,53.615,53.6561,53.6068,53.615,105224.0
2017-12-07 15:55:00,65.24,65.26,65.15,65.22,295732.0,53.615,53.6315,53.5411,53.5986,295732.0
2017-12-08 09:30:00,65.6,65.6,65.11,65.32,225049.0,53.9109,53.9109,53.5082,53.6808,225049.0
2017-12-08 09:35:00,65.3,65.35,65.14,65.15,74971.0,53.6643,53.7054,53.5328,53.5411,74971.0
2017-12-08 09:40:00,65.15,65.28,65.15,65.28,54002.0,53.5411,53.6479,53.5411,53.6479,54002.0
2017-12-08 09:45:00,65.27,65.27,65.14,65.17,60111.0,53.6397,53.6397,53.5328,53.5575,60111.0
2017-12-08 09:50:00,65.17,65.31,65.14,65.28,46572.0,53.5575,53.6726,53.5328,53.6479,46572.0
2017-12-08 09:55:00,65.28,65.33,65.19,65.19,32099.0,53.6479,53.689,53.5739,53.5739,32099.0
2017-12-08 10:00:00,65.18,65.21,65.08,65.09,56800.0,53.5657,53.5904,53.4835,53.4918,56800.0
2017-12-08 10:05:00,65.08,65.11,65.03,65.04,45007.0,53.4835,53.5082,53.4424,53.4507,45007.0
2017-12-08 10:10:00,65.04,65.11,65.03,65.09,23778.0,53.4507,53.5082,53.4424,53.4918,23778.0
2017-12-08 10:15:00,65.09,65.17,64.99,65.16,47910.0,53.4918,53.5575,53.4096,53.5493,47910.0
2017-12-08 10:20:00,65.15,65.15,65.1,65.13,26352.0,53.5411,53.5411,53.5,53.5246,26352.0
2017-12-08 10:25:00,65.13,65.15,65.08,65.1,32860.0,53.5246,53.5411,53.4835,53.5,32860.0
2017-12-08 10:30:00,65.1,65.11,65.0,65.09,32719.0,53.5,53.5082,53.4178,53.4918,32719.0
2017-12-08 10:35:00,65.09,65.14,65.06,65.08,52254.0,53.4918,53.5328,53.4671,53.4835,52254.0
2017-12-08 10:40:00,65.08,65.12,65.06,65.08,37205.0,53.4835,53.5164,53.4671,53.4835,37205.0
2017-12-08 10:45:00,65.06,65.07,64.95,65.01,141850.0,53.4671,53.4753,53.3767,53.426,141850.0
2017-12-08 10:50:00,65.02,65.02,64.94,64.95,137389.0,53.4342,53.4342,53.3685,53.3767,137389.0
2017-12-08 10:55:00,64.93,65.08,64.92,65.0,240575.0,53.3603,53.4835,53.352,53.4178,240575.0
2017-12-08 11:00:00,65.0,65.05,64.83,64.89,112760.0,53.4178,53.4589,53.2781,53.3274,112760.0
2017-12-08 11:05:00,64.89,64.9,64.67,64.72,190329.0,53.3274,53.3356,53.1466,53.1877,190329.0
2017-12-08 11:10:00,64.74,64.76,64.62,64.65,152642.0,53.2041,53.2206,53.1055,53.1302,152642.0
2017-12-08 11:15:00,64.67,64.78,64.57,64.76,140862.0,53.1466,53.237,53.0644,53.2206,140862.0
2017-12-08 11:20:00,64.76,64.76,64.69,64.73,43430.0,53.2206,53.2206,53.163,53.1959,43430.0
2017-12-08 11:25:00,64.72,64.73,64.62,64.62,61186.0,53.1877,53.1959,53.1055,53.1055,61186.0
2017-12-08 11:30:00,64.62,64.64,64.55,64.56,112376.0,53.1055,53.1219,53.048,53.0562,112376.0
2017-12-08 11:35:00,64.56,64.71,64.55,64.69,102336.0,53.0562,53.1795,53.048,53.163,102336.0
2017-12-08 11:40:00,64.69,64.82,64.69,64.76,58124.0,53.163,53.2699,53.163,53.2206,58124.0
2017-12-08 11:45:00,64.76,64.78,64.67,64.72,95669.0,53.2206,53.237,53.1466,53.1877,95669.0
2017-12-08 11:50:00,64.73,64.74,64.68,64.7,65127.0,53.1959,53.2041,53.1548,53.1712,65127.0
2017-12-08 11:55:00,64.7,64.76,64.68,64.7,48071.0,53.1712,53.2206,53.1548,53.1712,48071.0
2017-12-08 12:00:00,64.7,64.73,64.58,64.62,40447.0,53.1712,53.1959,53.0726,53.1055,40447.0
2017-12-08 12:05:00,64.62,64.64,64.59,64.63,38450.0,53.1055,53.1219,53.0808,53.1137,38450.0
2017-12-08 12:10:00,64.63,64.66,64.6,64.62,28543.0,53.1137,53.1384,53.0891,53.1055,28543.0
2017-12-08 12:15:00,64.62,64.78,64.61,64.76,46755.0,53.1055,53.237,53.0973,53.2206,46755.0
2017-12-08 12:20:00,64.76,64.8,64.7,64.71,36525.0,53.2206,53.2534,53.1712,53.1795,36525.0
2017-12-08 12:25:00,64.7,64.72,64.67,64.69,68302.0,53.1712,53.1877,53.1466,53.163,68302.0
2017-12-08 12:30:00,64.69,64.73,64.69,64.7,20915.0,53.163,53.1959,53.163,53.1712,20915.0
2017-12-08 12:35:00,64.7,64.7,64.63,64.65,27978.0,53.1712,53.1712,53.1137,53.1302,27978.0
2017-12-08 12:40:00,64.66,64.74,64.66,64.73,19111.0,53.1384,53.2041,53.1384,53.1959,19111.0
2017-12-08 12:45:00,64.72,64.78,64.7,64.76,20233.0,53.1877,53.237,53.1712,53.2206,20233.0
2017-12-08 12:50:00,64.76,64.77,64.7,64.75,17173.0,53.2206,53.2288,53.1712,53.2123,17173.0
2017-12-08 12:55:00,64.76,64.76,64.63,64.67,57191.0,53.2206,53.2206,53.1137,53.1466,57191.0
2017-12-08 13:00:00,64.67,64.7,64.66,64.69,33885.0,53.1466,53.1712,53.1384,53.163,33885.0
2017-12-08 13:05:00,64.69,64.74,64.69,64.73,17657.0,53.163,53.2041,53.163,53.1959,17657.0
2017-12-08 13:10:00,64.73,64.76,64.7,64.7,21260.0,53.1959,53.2206,53.1712,53.1712,21260.0
2017-12-08 13:15:00,64.7,64.74,64.68,64.7,48585.0,53.1712,53.2041,53.1548,53.1712,48585.0
2017-12-08 13:20:00,64.7,64.71,64.64,64.66,20528.0,53.1712,53.1795,53.1219,53.1384,20528.0
2017-12-08 13:25:00,64.66,64.68,64.64,64.67,19730.0,53.1384,53.1548,53.1219,53.1466,19730.0
2017-12-08 13:30:00,64.66,64.71,64.66,64.7,64560.0,53.1384,53.1795,53.1384,53.1712,64560.0
2017-12-08 13:35:00,64.7,64.72,64.65,64.71,27833.0,53.1712,53.1877,53.1302,53.1795,27833.0
2017-12-08 13:40:00,64.71,64.76,64.69,64.72,21833.0,53.1795,53.2206,53.163,53.1877,21833.0
2017-12-08 13:45:00,64.72,64.74,64.7,64.71,9320.0,53.1877,53.2041,53.1712,53.1795,9320.0
2017-12-08 13:50:00,64.72,64.75,64.71,64.74,15893.0,53.1877,53.2123,53.1795,53.2041,15893.0
2017-12-08 13:55:00,64.74,64.76,64.72,64.74,29496.0,53.2041,53.2206,53.1877,53.2041,29496.0
2017-12-08 14:00:00,64.75,64.75,64.7,64.71,28917.0,53.2123,53.2123,53.1712,53.1795,28917.0
2017-12-08 14:05:00,64.72,64.72,64.67,64.69,17494.0,53.1877,53.1877,53.1466,53.163,17494.0
2017-12-08 14:10:00,64.68,64.68,64.62,64.63,30004.0,53.1548,53.1548,53.1055,53.1137,30004.0
2017-12-08 14:15:00,64.63,64.63,64.51,64.52,73065.0,53.1137,53.1137,53.0151,53.0233,73065.0
2017-12-08 14:20:00,64.52,64.52,64.33,64.42,84665.0,53.0233,53.0233,52.8672,52.9411,84665.0
2017-12-08 14:25:00,64.43,64.54,64.43,64.51,50410.0,52.9494,53.0398,52.9494,53.0151,50410.0
2017-12-08 14:30:00,64.51,64.58,64.49,64.57,28228.0,53.0151,53.0726,52.9987,53.0644,28228.0
2017-12-08 14:35:00,64.58,64.58,64.52,64.57,27158.0,53.0726,53.0726,53.0233,53.0644,27158.0
2017-12-08 14:40:00,64.58,64.6,64.54,64.59,23454.0,53.0726,53.0891,53.0398,53.0808,23454.0
2017-12-08 14:45:00,64.59,64.6,64.54,64.58,66388.0,53.0808,53.0891,53.0398,53.0726,66388.0
2017-12-08 14:50:00,64.57,64.58,64.52,64.56,32008.0,53.0644,53.0726,53.0233,53.0562,32008.0
2017-12-08 14:55:00,64.56,64.57,64.52,64.56,26246.0,53.0562,53.0644,53.0233,53.0562,26246.0
2017-12-08 15:00:00,64.57,64.6,64.55,64.56,79372.0,53.0644,53.0891,53.048,53.0562,79372.0
2017-12-08 15:05:00,64.57,64.6,64.5,64.51,114834.0,53.0644,53.0891,53.0069,53.0151,114834.0
2017-12-08 15:10:00,64.51,64.56,64.49,64.53,69490.0,53.0151,53.0562,52.9987,53.0315,69490.0
2017-12-08 15:15:00,64.53,64.53,64.47,64.48,116553.0,53.0315,53.0315,52.9822,52.9904,116553.0
2017-12-08 15:20:00,64.47,64.54,64.47,64.5,74122.0,52.9822,53.0398,52.9822,53.0069,74122.0
2017-12-08 15:25:00,64.49,64.55,64.47,64.47,41476.0,52.9987,53.048,52.9822,52.9822,41476.0
2017-12-08 15:30:00,64.46,64.55,64.43,64.54,73378.0,52.974,53.048,52.9494,53.0398,73378.0
2017-12-08 15:35:00,64.54,64.56,63.88,64.42,577266.0,53.0398,53.0562,52.4974,52.9411,577266.0
2017-12-08 15:40:00,64.43,64.58,64.4,64.46,292068.0,52.9494,53.0726,52.9247,52.974,292068.0
2017-12-08 15:45:00,64.45,64.46,64.28,64.34,258778.0,52.9658,52.974,52.8261,52.8754,258778.0
2017-12-08 15:50:00,64.35,64.39,64.16,64.31,579101.0,52.8836,52.9165,52.7275,52.8507,579101.0
2017-12-08 15:55:00,64.31,64.43,64.02,64.24,813721.0,52.8507,52.9494,52.6124,52.7932,813721.0
2017-12-11 09:30:00,64.12,64.43,64.0,64.31,266119.0,52.6946,52.9494,52.596,52.8507,266119.0
2017-12-11 09:35:00,64.31,64.75,64.31,64.55,177696.0,52.8507,53.2123,52.8507,53.048,177696.0
2017-12-11 09:40:00,64.54,64.55,64.25,64.29,96872.0,53.0398,53.048,52.8014,52.8343,96872.0
2017-12-11 09:45:00,64.28,64.43,64.25,64.32,169636.0,52.8261,52.9494,52.8014,52.859,169636.0
2017-12-11 09:50:00,64.34,64.34,64.14,64.18,94515.0,52.8754,52.8754,52.711,52.7439,94515.0
2017-12-11 09:55:00,64.16,64.19,64.05,64.18,160590.0,52.7275,52.7521,52.6371,52.7439,160590.0
2017-12-11 10:00:00,64.18,64.32,64.18,64.27,97265.0,52.7439,52.859,52.7439,52.8179,97265.0
2017-12-11 10:05:00,64.28,64.46,64.27,64.46,62776.0,52.8261,52.974,52.8179,52.974,62776.0
2017-12-11 10:10:00,64.47,64.58,64.41,64.56,64629.0,52.9822,53.0726,52.9329,53.0562,64629.0
2017-12-11 10:15:00,64.57,64.6,64.49,64.55,107808.0,53.0644,53.0891,52.9987,53.048,107808.0
2017-12-11 10:20:00,64.55,64.62,64.53,64.55,72828.0,53.048,53.1055,53.0315,53.048,72828.0
2017-12-11 10:25:00,64.55,64.67,64.53,64.58,66912.0,53.048,53.1466,53.0315,53.0726,66912.0
2017-12-11 10:30:00,64.59,64.66,64.5,64.63,88867.0,53.0808,53.1384,53.0069,53.1137,88867.0
2017-12-11 10:35:00,64.62,64.69,64.55,64.59,62387.0,53.1055,53.163,53.048,53.0808,62387.0
2017-12-11 10:40:00,64.59,64.69,64.57,64.69,74646.0,53.0808,53.163,53.0644,53.163,74646.0
2017-12-11 10:45:00,64.68,64.92,64.67,64.91,62931.0,53.1548,53.352,53.1466,53.3438,62931.0
2017-12-11 10:50:00,64.92,64.97,64.83,64.84,69554.0,53.352,53.3931,53.2781,53.2863,69554.0
2017-12-11 10:55:00,64.84,64.9,64.76,64.76,57974.0,53.2863,53.3356,53.2206,53.2206,57974.0
2017-12-11 11:00:00,64.77,64.85,64.76,64.85,44523.0,53.2288,53.2945,53.2206,53.2945,44523.0
2017-12-11 11:05:00,64.85,64.91,64.81,64.89,55247.0,53.2945,53.3438,53.2616,53.3274,55247.0
2017-12-11 11:10:00,64.9,64.9,64.82,64.9,76582.0,53.3356,53.3356,53.2699,53.3356,76582.0
2017-12-11 11:15:00,64.9,64.96,64.84,64.85,97809.0,53.3356,53.3849,53.2863,53.2945,97809.0
2017-12-11 11:20:00,64.86,64.91,64.68,64.78,58238.0,53.3027,53.3438,53.1548,53.237,58238.0
2017-12-11 11:25:00,64.79,64.87,64.79,64.83,24584.0,53.2452,53.311,53.2452,53.2781,24584.0
2017-12-11 11:30:00,64.83,64.83,64.67,64.68,52903.0,53.2781,53.2781,53.1466,53.1548,52903.0
2017-12-11 11:35:00,64.69,64.72,64.6,64.71,44209.0,53.163,53.1877,53.0891,53.1795,44209.0
2017-12-11 11:40:00,64.7,64.73,64.58,64.59,54948.0,53.1712,53.1959,53.0726,53.0808,54948.0
2017-12-11 11:45:00,64.59,64.71,64.58,64.7,33583.0,53.0808,53.1795,53.0726,53.1712,33583.0
2017-12-11 11:50:00,64.69,64.82,64.66,64.79,29690.0,53.163,53.2699,53.1384,53.2452,29690.0
2017-12-11 11:55:00,64.8,64.81,64.74,64.78,25565.0,53.2534,53.2616,53.2041,53.237,25565.0
2017-12-11 12:00:00,64.77,64.79,64.74,64.76,25701.0,53.2288,53.2452,53.2041,53.2206,25701.0
2017-12-11 12:05:00,64.76,64.83,64.76,64.8,30824.0,53.2206,53.2781,53.2206,53.2534,30824.0
2017-12-11 12:10:00,64.8,64.85,64.79,64.85,11842.0,53.2534,53.2945,53.2452,53.2945,11842.0
2017-12-11 12:15:00,64.84,64.85,64.77,64.77,22676.0,53.2863,53.2945,53.2288,53.2288,22676.0
2017-12-11 12:20:00,64.77,64.79,64.72,64.76,33117.0,53.2288,53.2452,53.1877,53.2206,33117.0
2017-12-11 12:25:00,64.77,64.84,64.77,64.83,20453.0,53.2288,53.2863,53.2288,53.2781,20453.0
2017-12-11 12:30:00,64.84,64.93,64.81,64.93,37105.0,53.2863,53.3603,53.2616,53.3603,37105.0
2017-12-11 12:35:00,64.93,64.94,64.83,64.86,20376.0,53.3603,53.3685,53.2781,53.3027,20376.0
2017-12-11 12:40:00,64.87,64.9,64.84,64.86,25793.0,53.311,53.3356,53.2863,53.3027,25793.0
2017-12-11 12:45:00,64.86,64.91,64.8,64.84,41981.0,53.3027,53.3438,53.2534,53.2863,41981.0
2017-12-11 12:50:00,64.84,64.9,64.84,64.89,10285.0,53.2863,53.3356,53.2863,53.3274,10285.0
2017-12-11 12:55:00,64.88,64.89,64.86,64.87,30501.0,53.3192,53.3274,53.3027,53.311,30501.0
2017-12-11 13:00:00,64.87,64.87,64.83,64.85,19622.0,53.311,53.311,53.2781,53.2945,19622.0
2017-12-11 13:05:00,64.86,64.89,64.82,64.84,32717.0,53.3027,53.3274,53.2699,53.2863,32717.0
2017-12-11 13:10:00,64.85,64.89,64.84,64.84,28040.0,53.2945,53.3274,53.2863,53.2863,28040.0
2017-12-11 13:15:00,64.85,64.87,64.84,64.87,16637.0,53.2945,53.311,53.2863,53.311,16637.0
2017-12-11 13:20:00,64.87,64.89,64.82,64.87,27157.0,53.311,53.3274,53.2699,53.311,27157.0
2017-12-11 13:25:00,64.87,64.88,64.83,64.85,19375.0,53.311,53.3192,53.2781,53.2945,19375.0
2017-12-11 13:30:00,64.85,64.86,64.81,64.85,31089.0,53.2945,53.3027,53.2616,53.2945,31089.0
2017-12-11 13:35:00,64.85,64.87,64.82,64.83,26150.0,53.2945,53.311,53.2699,53.2781,26150.0
2017-12-11 13:40:00,64.82,64.83,64.8,64.83,29655.0,53.2699,53.2781,53.2534,53.2781,29655.0
2017-12-11 13:45:00,64.82,64.85,64.8,64.8,18453.0,53.2699,53.2945,53.2534,53.2534,18453.0
2017-12-11 13:50:00,64.8,64.81,64.77,64.79,21247.0,53.2534,53.2616,53.2288,53.2452,21247.0
2017-12-11 13:55:00,64.79,64.87,64.79,64.86,71306.0,53.2452,53.311,53.2452,53.3027,71306.0
2017-12-11 14:00:00,64.86,64.9,64.85,64.88,33467.0,53.3027,53.3356,53.2945,53.3192,33467.0
2017-12-11 14:05:00,64.87,64.88,64.85,64.86,34698.0,53.311,53.3192,53.2945,53.3027,34698.0
2017-12-11 14:10:00,64.86,64.89,64.84,64.86,32763.0,53.3027,53.3274,53.2863,53.3027,32763.0
2017-12-11 14:15:00,64.86,64.87,64.84,64.84,36645.0,53.3027,53.311,53.2863,53.2863,36645.0
2017-12-11 14:20:00,64.84,64.86,64.84,64.86,32482.0,53.2863,53.3027,53.2863,53.3027,32482.0
2017-12-11 14:25:00,64.86,64.9,64.85,64.89,46983.0,53.3027,53.3356,53.2945,53.3274,46983.0
2017-12-11 14:30:00,64.89,64.91,64.86,64.89,54645.0,53.3274,53.3438,53.3027,53.3274,54645.0
2017-12-11 14:35:00,64.88,64.9,64.86,64.9,44548.0,53.3192,53.3356,53.3027,53.3356,44548.0
2017-12-11 14:40:00,64.9,64.91,64.88,64.89,76956.0,53.3356,53.3438,53.3192,53.3274,76956.0
2017-12-11 14:45:00,64.88,64.91,64.86,64.87,39560.0,53.3192,53.3438,53.3027,53.311,39560.0
2017-12-11 14:50:00,64.87,64.89,64.85,64.85,37207.0,53.311,53.3274,53.2945,53.2945,37207.0
2017-12-11 14:55:00,64.86,64.91,64.83,64.89,51990.0,53.3027,53.3438,53.2781,53.3274,51990.0
2017-12-11 15:00:00,64.89,64.9,64.81,64.84,61573.0,53.3274,53.3356,53.2616,53.2863,61573.0
2017-12-11 15:05:00,64.85,64.88,64.84,64.88,41161.0,53.2945,53.3192,53.2863,53.3192,41161.0
2017-12-11 15:10:00,64.88,64.91,64.83,64.84,103080.0,53.3192,53.3438,53.2781,53.2863,103080.0
2017-12-11 15:15:00,64.84,64.87,64.82,64.85,37489.0,53.2863,53.311,53.2699,53.2945,37489.0
2017-12-11 15:20:00,64.86,64.88,64.83,64.88,51834.0,53.3027,53.3192,53.2781,53.3192,51834.0
2017-12-11 15:25:00,64.88,64.9,64.83,64.89,81952.0,53.3192,53.3356,53.2781,53.3274,81952.0
2017-12-11 15:30:00,64.89,64.91,64.85,64.87,67951.0,53.3274,53.3438,53.2945,53.311,67951.0
2017-12-11 15:35:00,64.86,64.91,64.86,64.89,79219.0,53.3027,53.3438,53.3027,53.3274,79219.0
2017-12-11 15:40:00,64.9,64.91,64.84,64.91,99853.0,53.3356,53.3438,53.2863,53.3438,99853.0
2017-12-11 15:45:00,64.91,64.92,64.87,64.91,174153.0,53.3438,53.352,53.311,53.3438,174153.0
2017-12-11 15:50:00,64.92,65.04,64.91,65.01,334925.0,53.352,53.4507,53.3438,53.426,334925.0
2017-12-11 15:55:00,65.01,65.27,65.0,65.18,819452.0,53.426,53.6397,53.4178,53.5657,819452.0
2017-12-12 09:30:00,64.88,64.98,64.81,64.95,107908.0,53.3192,53.4014,53.2616,53.3767,107908.0
2017-12-12 09:35:00,64.95,65.07,64.71,64.78,44209.0,53.3767,53.4753,53.1795,53.237,44209.0
2017-12-12 09:40:00,64.78,64.97,64.75,64.82,51200.0,53.237,53.3931,53.2123,53.2699,51200.0
2017-12-12 09:45:00,64.82,64.9,64.63,64.75,56174.0,53.2699,53.3356,53.1137,53.2123,56174.0
2017-12-12 09:50:00,64.73,64.74,64.55,64.65,42820.0,53.1959,53.2041,53.048,53.1302,42820.0
2017-12-12 09:55:00,64.66,64.69,64.6,64.64,57272.0,53.1384,53.163,53.0891,53.1219,57272.0
2017-12-12 10:00:00,64.63,64.74,64.63,64.72,36017.0,53.1137,53.2041,53.1137,53.1877,36017.0
2017-12-12 10:05:00,64.72,64.72,64.61,64.65,37084.0,53.1877,53.1877,53.0973,53.1302,37084.0
2017-12-12 10:10:00,64.64,64.65,64.55,64.58,46338.0,53.1219,53.1302,53.048,53.0726,46338.0
2017-12-12 10:15:00,64.58,64.63,64.56,64.61,30635.0,53.0726,53.1137,53.0562,53.0973,30635.0
2017-12-12 10:20:00,64.62,64.65,64.59,64.62,30973.0,53.1055,53.1302,53.0808,53.1055,30973.0
2017-12-12 10:25:00,64.62,64.7,64.61,64.64,58592.0,53.1055,53.1712,53.0973,53.1219,58592.0
2017-12-12 10:30:00,64.64,64.73,64.61,64.71,49916.0,53.1219,53.1959,53.0973,53.1795,49916.0
2017-12-12 10:35:00,64.71,64.79,64.7,64.78,32578.0,53.1795,53.2452,53.1712,53.237,32578.0
2017-12-12 10:40:00,64.78,64.78,64.66,64.69,48808.0,53.237,53.237,53.1384,53.163,48808.0
2017-12-12 10:45:00,64.69,64.75,64.69,64.73,19641.0,53.163,53.2123,53.163,53.1959,19641.0
2017-12-12 10:50:00,64.73,64.86,64.73,64.86,23229.0,53.1959,53.3027,53.1959,53.3027,23229.0
2017-12-12 10:55:00,64.86,64.92,64.83,64.86,22416.0,53.3027,53.352,53.2781,53.3027,22416.0
2017-12-12 11:00:00,64.87,64.87,64.77,64.79,42850.0,53.311,53.311,53.2288,53.2452,42850.0
2017-12-12 11:05:00,64.79,64.86,64.79,64.85,40356.0,53.2452,53.3027,53.2452,53.2945,40356.0
2017-12-12 11:10:00,64.85,64.91,64.84,64.9,39421.0,53.2945,53.3438,53.2863,53.3356,39421.0
2017-12-12 11:15:00,64.89,64.91,64.87,64.89,38472.0,53.3274,53.3438,53.311,53.3274,38472.0
2017-12-12 11:20:00,64.89,64.9,64.81,64.81,59380.0,53.3274,53.3356,53.2616,53.2616,59380.0
2017-12-12 11:25:00,64.81,64.93,64.81,64.93,22333.0,53.2616,53.3603,53.2616,53.3603,22333.0
2017-12-12 11:30:00,64.93,64.97,64.89,64.91,40171.0,53.3603,53.3931,53.3274,53.3438,40171.0
2017-12-12 11:35:00,64.9,64.93,64.88,64.93,27982.0,53.3356,53.3603,53.3192,53.3603,27982.0
2017-12-12 11:40:00,64.92,64.94,64.89,64.93,25034.0,53.352,53.3685,53.3274,53.3603,25034.0
2017-12-12 11:45:00,64.94,64.99,64.92,64.96,25899.0,53.3685,53.4096,53.352,53.3849,25899.0
2017-12-12 11:50:00,64.96,64.99,64.94,64.95,10803.0,53.3849,53.4096,53.3685,53.3767,10803.0
2017-12-12 11:55:00,64.95,64.95,64.88,64.92,18842.0,53.3767,53.3767,53.3192,53.352,18842.0
2017-12-12 12:00:00,64.92,64.97,64.92,64.96,14288.0,53.352,53.3931,53.352,53.3849,14288.0
2017-12-12 12:05:00,64.96,64.96,64.9,64.94,13920.0,53.3849,53.3849,53.3356,53.3685,13920.0
2017-12-12 12:10:00,64.94,64.97,64.92,64.95,16479.0,53.3685,53.3931,53.352,53.3767,16479.0
2017-12-12 12:15:00,64.95,65.03,64.94,65.02,17627.0,53.3767,53.4424,53.3685,53.4342,17627.0
2017-12-12 12:20:00,65.02,65.05,65.0,65.03,21422.0,53.4342,53.4589,53.4178,53.4424,21422.0
2017-12-12 12:25:00,65.02,65.03,64.91,64.92,38242.0,53.4342,53.4424,53.3438,53.352,38242.0
2017-12-12 12:30:00,64.92,64.94,64.87,64.93,38372.0,53.352,53.3685,53.311,53.3603,38372.0
2017-12-12 12:35:00,64.94,64.99,64.91,64.96,12002.0,53.3685,53.4096,53.3438,53.3849,12002.0
2017-12-12 12:40:00,64.95,64.97,64.92,64.95,16679.0,53.3767,53.3931,53.352,53.3767,16679.0
2017-12-12 12:45:00,64.94,64.98,64.93,64.96,12696.0,53.3685,53.4014,53.3603,53.3849,12696.0
2017-12-12 12:50:00,64.96,65.0,64.93,64.98,33032.0,53.3849,53.4178,53.3603,53.4014,33032.0
2017-12-12 12:55:00,64.99,65.06,64.98,65.0,18185.0,53.4096,53.4671,53.4014,53.4178,18185.0
2017-12-12 13:00:00,65.01,65.02,64.96,64.98,11796.0,53.426,53.4342,53.3849,53.4014,11796.0
2017-12-12 13:05:00,64.98,65.01,64.97,64.99,18543.0,53.4014,53.426,53.3931,53.4096,18543.0
2017-12-12 13:10:00,64.98,65.01,64.97,65.01,15126.0,53.4014,53.426,53.3931,53.426,15126.0
2017-12-12 13:15:00,65.01,65.05,65.0,65.04,28349.0,53.426,53.4589,53.4178,53.4507,28349.0
2017-12-12 13:20:00,65.04,65.05,65.02,65.03,12893.0,53.4507,53.4589,53.4342,53.4424,12893.0
2017-12-12 13:25:00,65.03,65.04,65.01,65.02,10029.0,53.4424,53.4507,53.426,53.4342,10029.0
2017-12-12 13:30:00,65.02,65.04,64.94,64.95,30062.0,53.4342,53.4507,53.3685,53.3767,30062.0
2017-12-12 13:35:00,64.94,64.99,64.94,64.98,13765.0,53.3685,53.4096,53.3685,53.4014,13765.0
2017-12-12 13:40:00,64.99,65.0,64.97,64.98,21573.0,53.4096,53.4178,53.3931,53.4014,21573.0
2017-12-12 13:45:00,64.98,64.99,64.93,64.95,24362.0,53.4014,53.4096,53.3603,53.3767,24362.0
2017-12-12 13:50:00,64.95,64.99,64.92,64.92,24671.0,53.3767,53.4096,53.352,53.352,24671.0
2017-12-12 13:55:00,64.91,64.93,64.89,64.9,15744.0,53.3438,53.3603,53.3274,53.3356,15744.0
2017-12-12 14:00:00,64.89,64.94,64.88,64.94,38814.0,53.3274,53.3685,53.3192,53.3685,38814.0
2017-12-12 14:05:00,64.94,64.98,64.93,64.98,22805.0,53.3685,53.4014,53.3603,53.4014,22805.0
2017-12-12 14:10:00,64.98,64.98,64.95,64.97,11585.0,53.4014,53.4014,53.3767,53.3931,11585.0
2017-12-12 14:15:00,64.98,65.0,64.95,64.99,18494.0,53.4014,53.4178,53.3767,53.4096,18494.0
2017-12-12 14:20:00,64.99,65.04,64.99,65.03,36347.0,53.4096,53.4507,53.4096,53.4424,36347.0
2017-12-12 14:25:00,65.03,65.03,64.99,65.01,13468.0,53.4424,53.4424,53.4096,53.426,13468.0
2017-12-12 14:30:00,65.01,65.04,65.0,65.03,22455.0,53.426,53.4507,53.4178,53.4424,22455.0
2017-12-12 14:35:00,65.02,65.02,64.99,65.01,21188.0,53.4342,53.4342,53.4096,53.426,21188.0
2017-12-12 14:40:00,65.01,65.02,65.0,65.02,13842.0,53.426,53.4342,53.4178,53.4342,13842.0
2017-12-12 14:45:00,65.01,65.11,64.98,65.08,31362.0,53.426,53.5082,53.4014,53.4835,31362.0
2017-12-12 14:50:00,65.09,65.11,65.07,65.07,16862.0,53.4918,53.5082,53.4753,53.4753,16862.0
2017-12-12 14:55:00,65.08,65.1,65.01,65.02,26458.0,53.4835,53.5,53.426,53.4342,26458.0
2017-12-12 15:00:00,65.02,65.04,65.0,65.01,20728.0,53.4342,53.4507,53.4178,53.426,20728.0
2017-12-12 15:05:00,65.01,65.03,64.99,64.99,12729.0,53.426,53.4424,53.4096,53.4096,12729.0
2017-12-12 15:10:00,65.0,65.01,64.97,64.99,18422.0,53.4178,53.426,53.3931,53.4096,18422.0
2017-12-12 15:15:00,64.99,65.01,64.94,64.94,15819.0,53.4096,53.426,53.3685,53.3685,15819.0
2017-12-12 15:20:00,64.93,64.96,64.92,64.95,21285.0,53.3603,53.3849,53.352,53.3767,21285.0
2017-12-12 15:25:00,64.95,64.97,64.92,64.92,18155.0,53.3767,53.3931,53.352,53.352,18155.0
2017-12-12 15:30:00,64.93,64.94,64.83,64.86,34443.0,53.3603,53.3685,53.2781,53.3027,34443.0
2017-12-12 15:35:00,64.87,64.89,64.81,64.82,49930.0,53.311,53.3274,53.2616,53.2699,49930.0
2017-12-12 15:40:00,64.82,64.88,64.81,64.85,56555.0,53.2699,53.3192,53.2616,53.2945,56555.0
2017-12-12 15:45:00,64.85,64.89,64.83,64.86,56786.0,53.2945,53.3274,53.2781,53.3027,56786.0
2017-12-12 15:50:00,64.85,64.95,64.78,64.95,144200.0,53.2945,53.3767,53.237,53.3767,144200.0
2017-12-12 15:55:00,64.95,65.0,64.87,64.94,272666.0,53.3767,53.4178,53.311,53.3685,272666.0
2017-12-13 09:30:00,64.98,65.2,64.83,65.2,274034.0,53.4014,53.5822,53.2781,53.5822,274034.0
2017-12-13 09:35:00,65.23,65.29,65.19,65.24,121787.0,53.6068,53.6561,53.5739,53.615,121787.0
2017-12-13 09:40:00,65.23,65.25,65.14,65.18,74249.0,53.6068,53.6232,53.5328,53.5657,74249.0
2017-12-13 09:45:00,65.17,65.35,65.17,65.23,119512.0,53.5575,53.7054,53.5575,53.6068,119512.0
2017-12-13 09:50:00,65.24,65.29,65.12,65.14,43365.0,53.615,53.6561,53.5164,53.5328,43365.0
2017-12-13 09:55:00,65.14,65.16,65.05,65.12,39873.0,53.5328,53.5493,53.4589,53.5164,39873.0
2017-12-13 10:00:00,65.11,65.31,65.05,65.24,123729.0,53.5082,53.6726,53.4589,53.615,123729.0
2017-12-13 10:05:00,65.23,65.26,65.18,65.23,34979.0,53.6068,53.6315,53.5657,53.6068,34979.0
2017-12-13 10:10:00,65.23,65.27,65.22,65.23,48625.0,53.6068,53.6397,53.5986,53.6068,48625.0
2017-12-13 10:15:00,65.24,65.29,65.22,65.27,55337.0,53.615,53.6561,53.5986,53.6397,55337.0
2017-12-13 10:20:00,65.26,65.26,65.12,65.24,25893.0,53.6315,53.6315,53.5164,53.615,25893.0
2017-12-13 10:25:00,65.23,65.3,65.22,65.27,55170.0,53.6068,53.6643,53.5986,53.6397,55170.0
2017-12-13 10:30:00,65.27,65.36,65.25,65.34,38797.0,53.6397,53.7136,53.6232,53.6972,38797.0
2017-12-13 10:35:00,65.35,65.4,65.32,65.4,50356.0,53.7054,53.7465,53.6808,53.7465,50356.0
2017-12-13 10:40:00,65.4,65.43,65.34,65.34,75727.0,53.7465,53.7712,53.6972,53.6972,75727.0
2017-12-13 10:45:00,65.34,65.36,65.22,65.26,33678.0,53.6972,53.7136,53.5986,53.6315,33678.0
2017-12-13 10:50:00,65.26,65.4,65.24,65.38,36876.0,53.6315,53.7465,53.615,53.7301,36876.0
2017-12-13 10:55:00,65.4,65.4,65.27,65.28,31667.0,53.7465,53.7465,53.6397,53.6479,31667.0
2017-12-13 11:00:00,65.28,65.36,65.27,65.31,29262.0,53.6479,53.7136,53.6397,53.6726,29262.0
2017-12-13 11:05:00,65.31,65.32,65.23,65.27,57001.0,53.6726,53.6808,53.6068,53.6397,57001.0
2017-12-13 11:10:00,65.27,65.3,65.15,65.16,38969.0,53.6397,53.6643,53.5411,53.5493,38969.0
2017-12-13 11:15:00,65.15,65.18,65.07,65.08,38774.0,53.5411,53.5657,53.4753,53.4835,38774.0
2017-12-13 11:20:00,65.08,65.09,65.06,65.07,33372.0,53.4835,53.4918,53.4671,53.4753,33372.0
2017-12-13 11:25:00,65.07,65.12,65.04,65.07,46925.0,53.4753,53.5164,53.4507,53.4753,46925.0
2017-12-13 11:30:00,65.08,65.16,65.08,65.13,29845.0,53.4835,53.5493,53.4835,53.5246,29845.0
2017-12-13 11:35:00,65.12,65.18,65.1,65.18,21416.0,53.5164,53.5657,53.5,53.5657,21416.0
2017-12-13 11:40:00,65.18,65.22,65.14,65.14,22909.0,53.5657,53.5986,53.5328,53.5328,22909.0
2017-12-13 11:45:00,65.14,65.2,65.08,65.16,51780.0,53.5328,53.5822,53.4835,53.5493,51780.0
2017-12-13 11:50:00,65.16,65.16,65.01,65.04,37560.0,53.5493,53.5493,53.426,53.4507,37560.0
2017-12-13 11:55:00,65.03,65.1,65.01,65.09,24868.0,53.4424,53.5,53.426,53.4918,24868.0
2017-12-13 12:00:00,65.08,65.09,64.98,64.98,50528.0,53.4835,53.4918,53.4014,53.4014,50528.0
2017-12-13 12:05:00,64.98,65.04,64.96,65.03,28353.0,53.4014,53.4507,53.3849,53.4424,28353.0
2017-12-13 12:10:00,65.04,65.04,64.95,65.0,26946.0,53.4507,53.4507,53.3767,53.4178,26946.0
2017-12-13 12:15:00,65.0,65.02,64.96,64.98,23337.0,53.4178,53.4342,53.3849,53.4014,23337.0
2017-12-13 12:20:00,64.99,65.07,64.98,65.06,32278.0,53.4096,53.4753,53.4014,53.4671,32278.0
2017-12-13 12:25:00,65.06,65.08,65.02,65.06,25083.0,53.4671,53.4835,53.4342,53.4671,25083.0
2017-12-13 12:30:00,65.05,65.06,64.97,64.97,30067.0,53.4589,53.4671,53.3931,53.3931,30067.0
2017-12-13 12:35:00,64.96,64.98,64.84,64.85,32786.0,53.3849,53.4014,53.2863,53.2945,32786.0
2017-12-13 12:40:00,64.85,64.94,64.85,64.93,34618.0,53.2945,53.3685,53.2945,53.3603,34618.0
2017-12-13 12:45:00,64.93,65.0,64.91,64.96,21865.0,53.3603,53.4178,53.3438,53.3849,21865.0
2017-12-13 12:50:00,64.97,65.01,64.92,64.97,20114.0,53.3931,53.426,53.352,53.3931,20114.0
2017-12-13 12:55:00,64.96,65.01,64.93,64.96,28150.0,53.3849,53.426,53.3603,53.3849,28150.0
2017-12-13 13:00:00,64.96,65.05,64.96,64.98,45784.0,53.3849,53.4589,53.3849,53.4014,45784.0
2017-12-13 13:05:00,64.98,65.05,64.96,65.05,31951.0,53.4014,53.4589,53.3849,53.4589,31951.0
2017-12-13 13:10:00,65.06,65.16,65.04,65.14,27528.0,53.4671,53.5493,53.4507,53.5328,27528.0
2017-12-13 13:15:00,65.13,65.19,65.08,65.13,31643.0,53.5246,53.5739,53.4835,53.5246,31643.0
2017-12-13 13:20:00,65.13,65.14,65.04,65.05,33176.0,53.5246,53.5328,53.4507,53.4589,33176.0
2017-12-13 13:25:00,65.05,65.07,64.99,64.99,31273.0,53.4589,53.4753,53.4096,53.4096,31273.0
2017-12-13 13:30:00,65.0,65.02,64.93,64.95,43579.0,53.4178,53.4342,53.3603,53.3767,43579.0
2017-12-13 13:35:00,64.95,64.98,64.89,64.91,37295.0,53.3767,53.4014,53.3274,53.3438,37295.0
2017-12-13 13:40:00,64.89,64.98,64.89,64.98,38709.0,53.3274,53.4014,53.3274,53.4014,38709.0
2017-12-13 13:45:00,64.98,65.01,64.95,64.97,31446.0,53.4014,53.426,53.3767,53.3931,31446.0
2017-12-13 13:50:00,64.98,65.0,64.88,64.9,41145.0,53.4014,53.4178,53.3192,53.3356,41145.0
2017-12-13 13:55:00,64.91,64.93,64.83,64.87,44322.0,53.3438,53.3603,53.2781,53.311,44322.0
2017-12-13 14:00:00,64.89,65.25,64.88,65.16,46372.0,53.3274,53.6232,53.3192,53.5493,46372.0
2017-12-13 14:05:00,65.16,65.18,65.02,65.06,64594.0,53.5493,53.5657,53.4342,53.4671,64594.0
2017-12-13 14:10:00,65.05,65.17,64.99,65.16,46954.0,53.4589,53.5575,53.4096,53.5493,46954.0
2017-12-13 14:15:00,65.16,65.22,65.14,65.21,42809.0,53.5493,53.5986,53.5328,53.5904,42809.0
2017-12-13 14:20:00,65.21,65.25,65.19,65.2,46609.0,53.5904,53.6232,53.5739,53.5822,46609.0
2017-12-13 14:25:00,65.2,65.31,65.18,65.29,55140.0,53.5822,53.6726,53.5657,53.6561,55140.0
2017-12-13 14:30:00,65.3,65.38,65.29,65.38,61672.0,53.6643,53.7301,53.6561,53.7301,61672.0
2017-12-13 14:35:00,65.37,65.38,65.3,65.31,49758.0,53.7219,53.7301,53.6643,53.6726,49758.0
2017-12-13 14:40:00,65.31,65.32,65.22,65.26,61699.0,53.6726,53.6808,53.5986,53.6315,61699.0
2017-12-13 14:45:00,65.26,65.26,65.17,65.24,80720.0,53.6315,53.6315,53.5575,53.615,80720.0
2017-12-13 14:50:00,65.24,65.3,65.19,65.22,63029.0,53.615,53.6643,53.5739,53.5986,63029.0
2017-12-13 14:55:00,65.21,65.23,65.05,65.08,74446.0,53.5904,53.6068,53.4589,53.4835,74446.0
2017-12-13 15:00:00,65.08,65.1,65.01,65.07,49562.0,53.4835,53.5,53.426,53.4753,49562.0
2017-12-13 15:05:00,65.07,65.08,65.01,65.03,28863.0,53.4753,53.4835,53.426,53.4424,28863.0
2017-12-13 15:10:00,65.03,65.12,65.02,65.09,27673.0,53.4424,53.5164,53.4342,53.4918,27673.0
2017-12-13 15:15:00,65.09,65.11,65.06,65.1,30625.0,53.4918,53.5082,53.4671,53.5,30625.0
2017-12-13 15:20:00,65.11,65.15,65.09,65.13,38797.0,53.5082,53.5411,53.4918,53.5246,38797.0
2017-12-13 15:25:00,65.14,65.14,65.04,65.06,37239.0,53.5328,53.5328,53.4507,53.4671,37239.0
2017-12-13 15:30:00,65.05,65.13,65.05,65.13,36764.0,53.4589,53.5246,53.4589,53.5246,36764.0
2017-12-13 15:35:00,65.13,65.18,65.11,65.13,37741.0,53.5246,53.5657,53.5082,53.5246,37741.0
2017-12-13 15:40:00,65.13,65.13,65.07,65.07,65650.0,53.5246,53.5246,53.4753,53.4753,65650.0
2017-12-13 15:45:00,65.08,65.1,65.05,65.08,95473.0,53.4835,53.5,53.4589,53.4835,95473.0
2017-12-13 15:50:00,65.08,65.08,64.9,64.95,173804.0,53.4835,53.4835,53.3356,53.3767,173804.0
2017-12-13 15:55:00,64.95,65.01,64.94,64.98,333963.0,53.3767,53.426,53.3685,53.4014,333963.0
2017-12-14 09:30:00,64.86,64.92,64.81,64.92,96141.0,53.3027,53.352,53.2616,53.352,96141.0
2017-12-14 09:35:00,64.94,64.95,64.54,64.59,84862.0,53.3685,53.3767,53.0398,53.0808,84862.0
2017-12-14 09:40:00,64.62,64.74,64.58,64.69,30211.0,53.1055,53.2041,53.0726,53.163,30211.0
2017-12-14 09:45:00,64.69,64.73,64.64,64.64,72981.0,53.163,53.1959,53.1219,53.1219,72981.0
2017-12-14 09:50:00,64.65,64.8,64.63,64.78,36034.0,53.1302,53.2534,53.1137,53.237,36034.0
2017-12-14 09:55:00,64.77,64.95,64.77,64.92,55124.0,53.2288,53.3767,53.2288,53.352,55124.0
2017-12-14 10:00:00,64.93,64.96,64.85,64.87,41494.0,53.3603,53.3849,53.2945,53.311,41494.0
2017-12-14 10:05:00,64.87,64.94,64.86,64.87,33766.0,53.311,53.3685,53.3027,53.311,33766.0
2017-12-14 10:10:00,64.87,64.97,64.86,64.97,67006.0,53.311,53.3931,53.3027,53.3931,67006.0
2017-12-14 10:15:00,64.97,65.02,64.94,64.96,74580.0,53.3931,53.4342,53.3685,53.3849,74580.0
2017-12-14 10:20:00,64.95,64.96,64.86,64.9,64956.0,53.3767,53.3849,53.3027,53.3356,64956.0
2017-12-14 10:25:00,64.91,64.99,64.84,64.98,95456.0,53.3438,53.4096,53.2863,53.4014,95456.0
2017-12-14 10:30:00,64.98,65.07,64.97,65.05,35296.0,53.4014,53.4753,53.3931,53.4589,35296.0
2017-12-14 10:35:00,65.05,65.11,65.05,65.11,44271.0,53.4589,53.5082,53.4589,53.5082,44271.0
2017-12-14 10:40:00,65.1,65.15,65.07,65.14,57321.0,53.5,53.5411,53.4753,53.5328,57321.0
2017-12-14 10:45:00,65.12,65.17,65.06,65.07,34485.0,53.5164,53.5575,53.4671,53.4753,34485.0
2017-12-14 10:50:00,65.07,65.07,65.0,65.01,39517.0,53.4753,53.4753,53.4178,53.426,39517.0
2017-12-14 10:55:00,65.01,65.07,64.98,64.98,36471.0,53.426,53.4753,53.4014,53.4014,36471.0
2017-12-14 11:00:00,64.99,64.99,64.91,64.94,38141.0,53.4096,53.4096,53.3438,53.3685,38141.0
2017-12-14 11:05:00,64.94,64.98,64.9,64.91,22946.0,53.3685,53.4014,53.3356,53.3438,22946.0
2017-12-14 11:10:00,64.9,64.91,64.87,64.88,20807.0,53.3356,53.3438,53.311,53.3192,20807.0
2017-12-14 11:15:00,64.88,64.97,64.87,64.95,19277.0,53.3192,53.3931,53.311,53.3767,19277.0
2017-12-14 11:20:00,64.94,64.96,64.9,64.96,12946.0,53.3685,53.3849,53.3356,53.3849,12946.0
2017-12-14 11:25:00,64.96,64.99,64.93,64.97,36817.0,53.3849,53.4096,53.3603,53.3931,36817.0
2017-12-14 11:30:00,64.96,64.97,64.89,64.91,37403.0,53.3849,53.3931,53.3274,53.3438,37403.0
2017-12-14 11:35:00,64.91,64.94,64.9,64.91,11664.0,53.3438,53.3685,53.3356,53.3438,11664.0
2017-12-14 11:40:00,64.91,64.95,64.89,64.9,17587.0,53.3438,53.3767,53.3274,53.3356,17587.0
2017-12-14 11:45:00,64.9,64.92,64.89,64.92,11894.0,53.3356,53.352,53.3274,53.352,11894.0
2017-12-14 11:50:00,64.92,64.92,64.89,64.9,19349.0,53.352,53.352,53.3274,53.3356,19349.0
2017-12-14 11:55:00,64.9,64.91,64.86,64.87,19204.0,53.3356,53.3438,53.3027,53.311,19204.0
2017-12-14 12:00:00,64.87,64.9,64.84,64.89,16609.0,53.311,53.3356,53.2863,53.3274,16609.0
2017-12-14 12:05:00,64.89,64.98,64.89,64.98,22247.0,53.3274,53.4014,53.3274,53.4014,22247.0
2017-12-14 12:10:00,64.98,65.0,64.9,64.91,27288.0,53.4014,53.4178,53.3356,53.3438,27288.0
2017-12-14 12:15:00,64.92,64.96,64.9,64.9,16976.0,53.352,53.3849,53.3356,53.3356,16976.0
2017-12-14 12:20:00,64.9,64.99,64.89,64.99,66619.0,53.3356,53.4096,53.3274,53.4096,66619.0
2017-12-14 12:25:00,65.0,65.03,64.96,64.97,24377.0,53.4178,53.4424,53.3849,53.3931,24377.0
2017-12-14 12:30:00,64.98,65.1,64.93,65.02,123701.0,53.4014,53.5,53.3603,53.4342,123701.0
2017-12-14 12:35:00,65.02,65.17,64.98,65.16,41526.0,53.4342,53.5575,53.4014,53.5493,41526.0
2017-12-14 12:40:00,65.15,65.17,65.09,65.1,19815.0,53.5411,53.5575,53.4918,53.5,19815.0
2017-12-14 12:45:00,65.11,65.14,65.06,65.08,124985.0,53.5082,53.5328,53.4671,53.4835,124985.0
2017-12-14 12:50:00,65.08,65.11,65.06,65.09,22786.0,53.4835,53.5082,53.4671,53.4918,22786.0
2017-12-14 12:55:00,65.09,65.09,64.98,65.04,31466.0,53.4918,53.4918,53.4014,53.4507,31466.0
2017-12-14 13:00:00,65.01,65.03,64.93,65.03,20250.0,53.426,53.4424,53.3603,53.4424,20250.0
2017-12-14 13:05:00,65.02,65.02,64.93,64.95,22268.0,53.4342,53.4342,53.3603,53.3767,22268.0
2017-12-14 13:10:00,64.95,64.98,64.91,64.91,25181.0,53.3767,53.4014,53.3438,53.3438,25181.0
2017-12-14 13:15:00,64.9,64.92,64.81,64.87,26030.0,53.3356,53.352,53.2616,53.311,26030.0
2017-12-14 13:20:00,64.87,64.88,64.85,64.88,15412.0,53.311,53.3192,53.2945,53.3192,15412.0
2017-12-14 13:25:00,64.88,64.95,64.87,64.94,33681.0,53.3192,53.3767,53.311,53.3685,33681.0
2017-12-14 13:30:00,64.94,65.07,64.71,65.06,221570.0,53.3685,53.4753,53.1795,53.4671,221570.0
2017-12-14 13:35:00,65.06,65.16,65.04,65.12,60079.0,53.4671,53.5493,53.4507,53.5164,60079.0
2017-12-14 13:40:00,65.14,65.17,65.06,65.09,36477.0,53.5328,53.5575,53.4671,53.4918,36477.0
2017-12-14 13:45:00,65.09,65.12,65.07,65.11,20026.0,53.4918,53.5164,53.4753,53.5082,20026.0
2017-12-14 13:50:00,65.11,65.15,65.05,65.08,25819.0,53.5082,53.5411,53.4589,53.4835,25819.0
2017-12-14 13:55:00,65.08,65.13,65.05,65.07,24700.0,53.4835,53.5246,53.4589,53.4753,24700.0
2017-12-14 14:00:00,65.08,65.14,65.07,65.13,28226.0,53.4835,53.5328,53.4753,53.5246,28226.0
2017-12-14 14:05:00,65.13,65.16,65.1,65.13,25138.0,53.5246,53.5493,53.5,53.5246,25138.0
2017-12-14 14:10:00,65.13,65.14,65.09,65.09,25772.0,53.5246,53.5328,53.4918,53.4918,25772.0
2017-12-14 14:15:00,65.09,65.16,65.09,65.12,48221.0,53.4918,53.5493,53.4918,53.5164,48221.0
2017-12-14 14:20:00,65.11,65.13,64.98,65.0,36380.0,53.5082,53.5246,53.4014,53.4178,36380.0
2017-12-14 14:25:00,65.0,65.03,64.91,64.91,34493.0,53.4178,53.4424,53.3438,53.3438,34493.0
2017-12-14 14:30:00,64.92,65.01,64.92,65.0,24163.0,53.352,53.426,53.352,53.4178,24163.0
2017-12-14 14:35:00,65.0,65.0,64.91,64.91,25158.0,53.4178,53.4178,53.3438,53.3438,25158.0
2017-12-14 14:40:00,64.91,64.91,64.85,64.87,23462.0,53.3438,53.3438,53.2945,53.311,23462.0
2017-12-14 14:45:00,64.88,64.9,64.84,64.86,24509.0,53.3192,53.3356,53.2863,53.3027,24509.0
2017-12-14 14:50:00,64.87,64.89,64.84,64.88,36108.0,53.311,53.3274,53.2863,53.3192,36108.0
2017-12-14 14:55:00,64.89,64.99,64.87,64.98,43792.0,53.3274,53.4096,53.311,53.4014,43792.0
2017-12-14 15:00:00,64.98,65.0,64.88,64.9,26318.0,53.4014,53.4178,53.3192,53.3356,26318.0
2017-12-14 15:05:00,64.9,64.91,64.86,64.86,18907.0,53.3356,53.3438,53.3027,53.3027,18907.0
2017-12-14 15:10:00,64.87,64.89,64.85,64.85,24295.0,53.311,53.3274,53.2945,53.2945,24295.0
2017-12-14 15:15:00,64.85,64.85,64.76,64.79,38209.0,53.2945,53.2945,53.2206,53.2452,38209.0
2017-12-14 15:20:00,64.79,64.82,64.78,64.79,45831.0,53.2452,53.2699,53.237,53.2452,45831.0
2017-12-14 15:25:00,64.8,64.86,64.79,64.8,43586.0,53.2534,53.3027,53.2452,53.2534,43586.0
2017-12-14 15:30:00,64.8,64.88,64.79,64.87,46004.0,53.2534,53.3192,53.2452,53.311,46004.0
2017-12-14 15:35:00,64.87,64.92,64.86,64.91,36735.0,53.311,53.352,53.3027,53.3438,36735.0
2017-12-14 15:40:00,64.91,64.95,64.88,64.9,47402.0,53.3438,53.3767,53.3192,53.3356,47402.0
2017-12-14 15:45:00,64.9,64.94,64.88,64.94,64577.0,53.3356,53.3685,53.3192,53.3685,64577.0
2017-12-14 15:50:00,64.93,64.93,64.75,64.91,251854.0,53.3603,53.3603,53.2123,53.3438,251854.0
2017-12-14 15:55:00,64.9,64.92,64.72,64.77,402747.0,53.3356,53.352,53.1877,53.2288,402747.0
2017-12-15 09:30:00,65.19,65.33,64.5,64.8,2170256.0,53.5739,53.689,53.0069,53.2534,2170256.0
2017-12-15 09:35:00,64.81,64.81,64.58,64.66,67255.0,53.2616,53.2616,53.0726,53.1384,67255.0
2017-12-15 09:40:00,64.64,64.86,64.64,64.86,58600.0,53.1219,53.3027,53.1219,53.3027,58600.0
2017-12-15 09:45:00,64.86,64.95,64.81,64.81,100292.0,53.3027,53.3767,53.2616,53.2616,100292.0
2017-12-15 09:50:00,64.81,64.89,64.74,64.89,52024.0,53.2616,53.3274,53.2041,53.3274,52024.0
2017-12-15 09:55:00,64.9,65.0,64.87,64.94,69682.0,53.3356,53.4178,53.311,53.3685,69682.0
2017-12-15 10:00:00,64.93,64.93,64.85,64.88,50387.0,53.3603,53.3603,53.2945,53.3192,50387.0
2017-12-15 10:05:00,64.88,65.03,64.84,64.99,79571.0,53.3192,53.4424,53.2863,53.4096,79571.0
2017-12-15 10:10:00,65.0,65.14,65.0,65.1,42281.0,53.4178,53.5328,53.4178,53.5,42281.0
2017-12-15 10:15:00,65.1,65.28,65.1,65.24,82600.0,53.5,53.6479,53.5,53.615,82600.0
2017-12-15 10:20:00,65.26,65.3,65.19,65.22,78295.0,53.6315,53.6643,53.5739,53.5986,78295.0
2017-12-15 10:25:00,65.22,65.23,65.16,65.16,27353.0,53.5986,53.6068,53.5493,53.5493,27353.0
2017-12-15 10:30:00,65.16,65.17,65.04,65.05,69353.0,53.5493,53.5575,53.4507,53.4589,69353.0
2017-12-15 10:35:00,65.06,65.12,65.01,65.03,38734.0,53.4671,53.5164,53.426,53.4424,38734.0
2017-12-15 10:40:00,65.03,65.07,64.96,64.97,33020.0,53.4424,53.4753,53.3849,53.3931,33020.0
2017-12-15 10:45:00,64.98,65.01,64.95,64.96,58728.0,53.4014,53.426,53.3767,53.3849,58728.0
2017-12-15 10:50:00,64.97,65.06,64.97,65.02,43499.0,53.3931,53.4671,53.3931,53.4342,43499.0
2017-12-15 10:55:00,65.02,65.12,64.98,65.07,42224.0,53.4342,53.5164,53.4014,53.4753,42224.0
2017-12-15 11:00:00,65.07,65.15,65.05,65.15,50774.0,53.4753,53.5411,53.4589,53.5411,50774.0
2017-12-15 11:05:00,65.15,65.2,65.12,65.17,51316.0,53.5411,53.5822,53.5164,53.5575,51316.0
2017-12-15 11:10:00,65.17,65.18,65.1,65.14,95164.0,53.5575,53.5657,53.5,53.5328,95164.0
2017-12-15 11:15:00,65.14,65.19,65.12,65.12,42494.0,53.5328,53.5739,53.5164,53.5164,42494.0
2017-12-15 11:20:00,65.13,65.2,65.12,65.12,41557.0,53.5246,53.5822,53.5164,53.5164,41557.0
2017-12-15 11:25:00,65.13,65.19,65.12,65.17,45356.0,53.5246,53.5739,53.5164,53.5575,45356.0
2017-12-15 11:30:00,65.17,65.24,65.17,65.23,48874.0,53.5575,53.615,53.5575,53.6068,48874.0
2017-12-15 11:35:00,65.23,65.24,65.13,65.22,48016.0,53.6068,53.615,53.5246,53.5986,48016.0
2017-12-15 11:40:00,65.23,65.24,65.16,65.16,38505.0,53.6068,53.615,53.5493,53.5493,38505.0
2017-12-15 11:45:00,65.17,65.29,65.17,65.29,47900.0,53.5575,53.6561,53.5575,53.6561,47900.0
2017-12-15 11:50:00,65.28,65.3,65.19,65.19,29227.0,53.6479,53.6643,53.5739,53.5739,29227.0
2017-12-15 11:55:00,65.2,65.22,65.16,65.21,41755.0,53.5822,53.5986,53.5493,53.5904,41755.0
2017-12-15 12:00:00,65.21,65.34,65.21,65.33,91642.0,53.5904,53.6972,53.5904,53.689,91642.0
2017-12-15 12:05:00,65.32,65.38,65.31,65.32,80953.0,53.6808,53.7301,53.6726,53.6808,80953.0
2017-12-15 12:10:00,65.32,65.34,65.27,65.28,77328.0,53.6808,53.6972,53.6397,53.6479,77328.0
2017-12-15 12:15:00,65.29,65.42,65.28,65.41,57083.0,53.6561,53.763,53.6479,53.7547,57083.0
2017-12-15 12:20:00,65.41,65.41,65.23,65.28,113425.0,53.7547,53.7547,53.6068,53.6479,113425.0
2017-12-15 12:25:00,65.28,65.29,65.24,65.27,37432.0,53.6479,53.6561,53.615,53.6397,37432.0
2017-12-15 12:30:00,65.27,65.34,65.25,65.3,33956.0,53.6397,53.6972,53.6232,53.6643,33956.0
2017-12-15 12:35:00,65.29,65.34,65.23,65.27,38382.0,53.6561,53.6972,53.6068,53.6397,38382.0
2017-12-15 12:40:00,65.27,65.32,65.24,65.24,22258.0,53.6397,53.6808,53.615,53.615,22258.0
2017-12-15 12:45:00,65.24,65.31,65.23,65.29,43212.0,53.615,53.6726,53.6068,53.6561,43212.0
2017-12-15 12:50:00,65.29,65.38,65.29,65.32,40381.0,53.6561,53.7301,53.6561,53.6808,40381.0
2017-12-15 12:55:00,65.33,65.36,65.3,65.33,31008.0,53.689,53.7136,53.6643,53.689,31008.0
2017-12-15 13:00:00,65.32,65.37,65.32,65.36,30867.0,53.6808,53.7219,53.6808,53.7136,30867.0
2017-12-15 13:05:00,65.37,65.42,65.35,65.36,78684.0,53.7219,53.763,53.7054,53.7136,78684.0
2017-12-15 13:10:00,65.36,65.37,65.3,65.3,37168.0,53.7136,53.7219,53.6643,53.6643,37168.0
2017-12-15 13:15:00,65.3,65.38,65.29,65.31,61336.0,53.6643,53.7301,53.6561,53.6726,61336.0
2017-12-15 13:20:00,65.31,65.38,65.3,65.38,23809.0,53.6726,53.7301,53.6643,53.7301,23809.0
2017-12-15 13:25:00,65.37,65.4,65.29,65.32,76087.0,53.7219,53.7465,53.6561,53.6808,76087.0
2017-12-15 13:30:00,65.34,65.37,65.29,65.31,32660.0,53.6972,53.7219,53.6561,53.6726,32660.0
2017-12-15 13:35:00,65.31,65.33,65.23,65.24,33197.0,53.6726,53.689,53.6068,53.615,33197.0
2017-12-15 13:40:00,65.23,65.26,65.22,65.24,32385.0,53.6068,53.6315,53.5986,53.615,32385.0
2017-12-15 13:45:00,65.25,65.28,65.24,65.28,40175.0,53.6232,53.6479,53.615,53.6479,40175.0
2017-12-15 13:50:00,65.28,65.29,65.18,65.29,53615.0,53.6479,53.6561,53.5657,53.6561,53615.0
2017-12-15 13:55:00,65.3,65.36,65.28,65.32,46936.0,53.6643,53.7136,53.6479,53.6808,46936.0
2017-12-15 14:00:00,65.31,65.37,65.28,65.33,63352.0,53.6726,53.7219,53.6479,53.689,63352.0
2017-12-15 14:05:00,65.33,65.33,65.26,65.29,75855.0,53.689,53.689,53.6315,53.6561,75855.0
2017-12-15 14:10:00,65.3,65.3,65.23,65.26,25272.0,53.6643,53.6643,53.6068,53.6315,25272.0
2017-12-15 14:15:00,65.26,65.3,65.21,65.29,47314.0,53.6315,53.6643,53.5904,53.6561,47314.0
2017-12-15 14:20:00,65.29,65.34,65.27,65.28,82387.0,53.6561,53.6972,53.6397,53.6479,82387.0
2017-12-15 14:25:00,65.28,65.3,65.25,65.25,43081.0,53.6479,53.6643,53.6232,53.6232,43081.0
2017-12-15 14:30:00,65.26,65.3,65.26,65.29,23868.0,53.6315,53.6643,53.6315,53.6561,23868.0
2017-12-15 14:35:00,65.3,65.34,65.28,65.34,65329.0,53.6643,53.6972,53.6479,53.6972,65329.0
2017-12-15 14:40:00,65.34,65.34,65.3,65.34,42409.0,53.6972,53.6972,53.6643,53.6972,42409.0
2017-12-15 14:45:00,65.34,65.34,65.21,65.29,120018.0,53.6972,53.6972,53.5904,53.6561,120018.0
2017-12-15 14:50:00,65.29,65.33,65.28,65.29,58582.0,53.6561,53.689,53.6479,53.6561,58582.0
2017-12-15 14:55:00,65.28,65.32,65.25,65.29,31878.0,53.6479,53.6808,53.6232,53.6561,31878.0
2017-12-15 15:00:00,65.28,65.29,65.25,65.28,38482.0,53.6479,53.6561,53.6232,53.6479,38482.0
2017-12-15 15:05:00,65.29,65.31,65.26,65.3,38261.0,53.6561,53.6726,53.6315,53.6643,38261.0
2017-12-15 15:10:00,65.3,65.31,65.24,65.25,59814.0,53.6643,53.6726,53.615,53.6232,59814.0
2017-12-15 15:15:00,65.26,65.27,65.16,65.17,100360.0,53.6315,53.6397,53.5493,53.5575,100360.0
2017-12-15 15:20:00,65.17,65.21,65.11,65.16,103491.0,53.5575,53.5904,53.5082,53.5493,103491.0
2017-12-15 15:25:00,65.16,65.17,65.05,65.09,134728.0,53.5493,53.5575,53.4589,53.4918,134728.0
2017-12-15 15:30:00,65.08,65.09,65.01,65.06,217765.0,53.4835,53.4918,53.426,53.4671,217765.0
2017-12-15 15:35:00,65.06,65.07,64.99,65.01,216752.0,53.4671,53.4753,53.4096,53.426,216752.0
2017-12-15 15:40:00,65.01,65.08,65.0,65.02,311364.0,53.426,53.4835,53.4178,53.4342,311364.0
2017-12-15 15:45:00,65.02,65.05,64.87,64.89,345085.0,53.4342,53.4589,53.311,53.3274,345085.0
2017-12-15 15:50:00,64.89,64.92,64.57,64.84,479398.0,53.3274,53.352,53.0644,53.2863,479398.0
2017-12-15 15:55:00,64.83,64.86,64.74,64.8,911150.0,53.2781,53.3027,53.2041,53.2534,911150.0
2017-12-18 09:30:00,64.99,65.18,64.8,65.09,201215.0,53.4096,53.5657,53.2534,53.4918,201215.0
2017-12-18 09:35:00,65.11,65.3,65.08,65.21,176866.0,53.5082,53.6643,53.4835,53.5904,176866.0
2017-12-18 09:40:00,65.21,65.26,65.11,65.14,137058.0,53.5904,53.6315,53.5082,53.5328,137058.0
2017-12-18 09:45:00,65.14,65.17,65.0,65.05,85014.0,53.5328,53.5575,53.4178,53.4589,85014.0
2017-12-18 09:50:00,65.06,65.24,65.06,65.17,63299.0,53.4671,53.615,53.4671,53.5575,63299.0
2017-12-18 09:55:00,65.16,65.16,65.02,65.08,72008.0,53.5493,53.5493,53.4342,53.4835,72008.0
2017-12-18 10:00:00,65.07,65.2,65.04,65.12,89148.0,53.4753,53.5822,53.4507,53.5164,89148.0
2017-12-18 10:05:00,65.12,65.23,65.11,65.21,57339.0,53.5164,53.6068,53.5082,53.5904,57339.0
2017-12-18 10:10:00,65.2,65.26,65.14,65.16,99082.0,53.5822,53.6315,53.5328,53.5493,99082.0
2017-12-18 10:15:00,65.16,65.17,65.1,65.14,46055.0,53.5493,53.5575,53.5,53.5328,46055.0
2017-12-18 10:20:00,65.15,65.15,65.08,65.12,37212.0,53.5411,53.5411,53.4835,53.5164,37212.0
2017-12-18 10:25:00,65.12,65.18,65.11,65.12,30084.0,53.5164,53.5657,53.5082,53.5164,30084.0
2017-12-18 10:30:00,65.11,65.12,65.01,65.04,47062.0,53.5082,53.5164,53.426,53.4507,47062.0
2017-12-18 10:35:00,65.03,65.07,65.01,65.05,40462.0,53.4424,53.4753,53.426,53.4589,40462.0
2017-12-18 10:40:00,65.04,65.11,65.01,65.11,38350.0,53.4507,53.5082,53.426,53.5082,38350.0
2017-12-18 10:45:00,65.11,65.14,65.07,65.12,75151.0,53.5082,53.5328,53.4753,53.5164,75151.0
2017-12-18 10:50:00,65.12,65.15,65.08,65.09,63847.0,53.5164,53.5411,53.4835,53.4918,63847.0
2017-12-18 10:55:00,65.09,65.13,65.05,65.07,33853.0,53.4918,53.5246,53.4589,53.4753,33853.0
2017-12-18 11:00:00,65.08,65.12,65.06,65.12,45610.0,53.4835,53.5164,53.4671,53.5164,45610.0
2017-12-18 11:05:00,65.12,65.17,65.1,65.17,23496.0,53.5164,53.5575,53.5,53.5575,23496.0
2017-12-18 11:10:00,65.16,65.21,65.12,65.12,94598.0,53.5493,53.5904,53.5164,53.5164,94598.0
2017-12-18 11:15:00,65.12,65.12,64.96,65.02,94682.0,53.5164,53.5164,53.3849,53.4342,94682.0
2017-12-18 11:20:00,65.02,65.16,65.02,65.14,35481.0,53.4342,53.5493,53.4342,53.5328,35481.0
2017-12-18 11:25:00,65.14,65.15,65.07,65.09,33508.0,53.5328,53.5411,53.4753,53.4918,33508.0
2017-12-18 11:30:00,65.09,65.09,65.01,65.02,67565.0,53.4918,53.4918,53.426,53.4342,67565.0
2017-12-18 11:35:00,65.02,65.02,64.86,64.97,53091.0,53.4342,53.4342,53.3027,53.3931,53091.0
2017-12-18 11:40:00,64.97,65.09,64.97,65.02,47151.0,53.3931,53.4918,53.3931,53.4342,47151.0
2017-12-18 11:45:00,65.03,65.09,65.0,65.05,44868.0,53.4424,53.4918,53.4178,53.4589,44868.0
2017-12-18 11:50:00,65.06,65.11,65.02,65.09,33329.0,53.4671,53.5082,53.4342,53.4918,33329.0
2017-12-18 11:55:00,65.09,65.16,65.07,65.12,38886.0,53.4918,53.5493,53.4753,53.5164,38886.0
2017-12-18 12:00:00,65.13,65.14,65.08,65.12,22313.0,53.5246,53.5328,53.4835,53.5164,22313.0
2017-12-18 12:05:00,65.12,65.14,65.02,65.07,50256.0,53.5164,53.5328,53.4342,53.4753,50256.0
2017-12-18 12:10:00,65.07,65.1,65.05,65.08,36621.0,53.4753,53.5,53.4589,53.4835,36621.0
2017-12-18 12:15:00,65.08,65.12,65.07,65.1,57821.0,53.4835,53.5164,53.4753,53.5,57821.0
2017-12-18 12:20:00,65.09,65.16,65.08,65.11,30045.0,53.4918,53.5493,53.4835,53.5082,30045.0
2017-12-18 12:25:00,65.1,65.21,65.08,65.19,29079.0,53.5,53.5904,53.4835,53.5739,29079.0
2017-12-18 12:30:00,65.19,65.23,65.17,65.22,22963.0,53.5739,53.6068,53.5575,53.5986,22963.0
2017-12-18 12:35:00,65.22,65.23,65.18,65.21,23724.0,53.5986,53.6068,53.5657,53.5904,23724.0
2017-12-18 12:40:00,65.21,65.21,65.14,65.16,57081.0,53.5904,53.5904,53.5328,53.5493,57081.0
2017-12-18 12:45:00,65.16,65.23,65.15,65.21,20318.0,53.5493,53.6068,53.5411,53.5904,20318.0
2017-12-18 12:50:00,65.21,65.22,65.17,65.17,25320.0,53.5904,53.5986,53.5575,53.5575,25320.0
2017-12-18 12:55:00,65.17,65.25,65.15,65.22,56547.0,53.5575,53.6232,53.5411,53.5986,56547.0
2017-12-18 13:00:00,65.23,65.25,65.19,65.22,18790.0,53.6068,53.6232,53.5739,53.5986,18790.0
2017-12-18 13:05:00,65.22,65.24,65.15,65.16,44947.0,53.5986,53.615,53.5411,53.5493,44947.0
2017-12-18 13:10:00,65.15,65.17,65.08,65.14,18902.0,53.5411,53.5575,53.4835,53.5328,18902.0
2017-12-18 13:15:00,65.14,65.15,65.07,65.1,42161.0,53.5328,53.5411,53.4753,53.5,42161.0
2017-12-18 13:20:00,65.09,65.11,65.04,65.08,50348.0,53.4918,53.5082,53.4507,53.4835,50348.0
2017-12-18 13:25:00,65.08,65.14,65.08,65.11,18889.0,53.4835,53.5328,53.4835,53.5082,18889.0
2017-12-18 13:30:00,65.12,65.15,65.12,65.13,20773.0,53.5164,53.5411,53.5164,53.5246,20773.0
2017-12-18 13:35:00,65.13,65.15,65.1,65.11,46230.0,53.5246,53.5411,53.5,53.5082,46230.0
2017-12-18 13:40:00,65.12,65.13,65.08,65.12,29266.0,53.5164,53.5246,53.4835,53.5164,29266.0
2017-12-18 13:45:00,65.11,65.15,65.11,65.11,35148.0,53.5082,53.5411,53.5082,53.5082,35148.0
2017-12-18 13:50:00,65.11,65.16,65.08,65.13,44557.0,53.5082,53.5493,53.4835,53.5246,44557.0
2017-12-18 13:55:00,65.13,65.19,65.1,65.18,44582.0,53.5246,53.5739,53.5,53.5657,44582.0
2017-12-18 14:00:00,65.18,65.2,65.15,65.18,44322.0,53.5657,53.5822,53.5411,53.5657,44322.0
2017-12-18 14:05:00,65.17,65.2,65.17,65.19,47301.0,53.5575,53.5822,53.5575,53.5739,47301.0
2017-12-18 14:10:00,65.19,65.24,65.18,65.23,42890.0,53.5739,53.615,53.5657,53.6068,42890.0
2017-12-18 14:15:00,65.23,65.25,65.19,65.25,42176.0,53.6068,53.6232,53.5739,53.6232,42176.0
2017-12-18 14:20:00,65.25,65.29,65.23,65.27,41860.0,53.6232,53.6561,53.6068,53.6397,41860.0
2017-12-18 14:25:00,65.27,65.3,65.14,65.14,101505.0,53.6397,53.6643,53.5328,53.5328,101505.0
2017-12-18 14:30:00,65.14,65.19,65.12,65.19,26103.0,53.5328,53.5739,53.5164,53.5739,26103.0
2017-12-18 14:35:00,65.18,65.19,65.08,65.1,48887.0,53.5657,53.5739,53.4835,53.5,48887.0
2017-12-18 14:40:00,65.11,65.11,65.04,65.06,40551.0,53.5082,53.5082,53.4507,53.4671,40551.0
2017-12-18 14:45:00,65.06,65.14,65.06,65.13,28333.0,53.4671,53.5328,53.4671,53.5246,28333.0
2017-12-18 14:50:00,65.12,65.12,65.07,65.09,29323.0,53.5164,53.5164,53.4753,53.4918,29323.0
2017-12-18 14:55:00,65.09,65.16,65.08,65.16,38494.0,53.4918,53.5493,53.4835,53.5493,38494.0
2017-12-18 15:00:00,65.15,65.16,65.11,65.14,41674.0,53.5411,53.5493,53.5082,53.5328,41674.0
2017-12-18 15:05:00,65.14,65.15,65.07,65.08,71265.0,53.5328,53.5411,53.4753,53.4835,71265.0
2017-12-18 15:10:00,65.08,65.17,65.03,65.17,47805.0,53.4835,53.5575,53.4424,53.5575,47805.0
2017-12-18 15:15:00,65.16,65.2,65.12,65.2,49289.0,53.5493,53.5822,53.5164,53.5822,49289.0
2017-12-18 15:20:00,65.2,65.22,65.15,65.17,52290.0,53.5822,53.5986,53.5411,53.5575,52290.0
2017-12-18 15:25:00,65.17,65.27,65.15,65.16,53944.0,53.5575,53.6397,53.5411,53.5493,53944.0
2017-12-18 15:30:00,65.17,65.23,65.16,65.2,99203.0,53.5575,53.6068,53.5493,53.5822,99203.0
2017-12-18 15:35:00,65.2,65.31,65.17,65.3,95499.0,53.5822,53.6726,53.5575,53.6643,95499.0
2017-12-18 15:40:00,65.3,65.3,65.23,65.3,109385.0,53.6643,53.6643,53.6068,53.6643,109385.0
2017-12-18 15:45:00,65.3,65.31,65.26,65.3,139406.0,53.6643,53.6726,53.6315,53.6643,139406.0
2017-12-18 15:50:00,65.29,65.41,65.22,65.36,278508.0,53.6561,53.7547,53.5986,53.7136,278508.0
2017-12-18 15:55:00,65.36,65.46,65.31,65.38,494982.0,53.7136,53.7958,53.6726,53.7301,494982.0
2017-12-19 09:30:00,65.11,65.35,65.1,65.26,115693.0,53.5082,53.7054,53.5,53.6315,115693.0
2017-12-19 09:35:00,65.26,65.39,65.2,65.38,94147.0,53.6315,53.7383,53.5822,53.7301,94147.0
2017-12-19 09:40:00,65.39,65.48,65.3,65.31,66715.0,53.7383,53.8123,53.6643,53.6726,66715.0
2017-12-19 09:45:00,65.31,65.4,65.18,65.28,74745.0,53.6726,53.7465,53.5657,53.6479,74745.0
2017-12-19 09:50:00,65.28,65.36,65.09,65.11,104563.0,53.6479,53.7136,53.4918,53.5082,104563.0
2017-12-19 09:55:00,65.11,65.18,64.99,65.07,118275.0,53.5082,53.5657,53.4096,53.4753,118275.0
2017-12-19 10:00:00,65.08,65.11,64.96,64.97,53060.0,53.4835,53.5082,53.3849,53.3931,53060.0
2017-12-19 10:05:00,64.96,64.99,64.92,64.97,50870.0,53.3849,53.4096,53.352,53.3931,50870.0
2017-12-19 10:10:00,64.97,65.05,64.95,65.04,64254.0,53.3931,53.4589,53.3767,53.4507,64254.0
2017-12-19 10:15:00,65.02,65.05,65.0,65.04,47948.0,53.4342,53.4589,53.4178,53.4507,47948.0
2017-12-19 10:20:00,65.03,65.04,64.95,64.95,176676.0,53.4424,53.4507,53.3767,53.3767,176676.0
2017-12-19 10:25:00,64.95,65.01,64.89,64.93,95767.0,53.3767,53.426,53.3274,53.3603,95767.0
2017-12-19 10:30:00,64.93,64.97,64.87,64.89,57738.0,53.3603,53.3931,53.311,53.3274,57738.0
2017-12-19 10:35:00,64.9,64.9,64.65,64.71,105732.0,53.3356,53.3356,53.1302,53.1795,105732.0
2017-12-19 10:40:00,64.71,64.75,64.59,64.67,100912.0,53.1795,53.2123,53.0808,53.1466,100912.0
2017-12-19 10:45:00,64.67,64.71,64.62,64.67,39256.0,53.1466,53.1795,53.1055,53.1466,39256.0
2017-12-19 10:50:00,64.67,64.69,64.58,64.67,102074.0,53.1466,53.163,53.0726,53.1466,102074.0
2017-12-19 10:55:00,64.67,64.82,64.65,64.81,67212.0,53.1466,53.2699,53.1302,53.2616,67212.0
2017-12-19 11:00:00,64.8,64.89,64.77,64.83,44916.0,53.2534,53.3274,53.2288,53.2781,44916.0
2017-12-19 11:05:00,64.82,64.83,64.78,64.8,24784.0,53.2699,53.2781,53.237,53.2534,24784.0
2017-12-19 11:10:00,64.8,64.83,64.73,64.76,24777.0,53.2534,53.2781,53.1959,53.2206,24777.0
2017-12-19 11:15:00,64.77,64.87,64.76,64.84,25290.0,53.2288,53.311,53.2206,53.2863,25290.0
2017-12-19 11:20:00,64.84,64.92,64.78,64.9,26985.0,53.2863,53.352,53.237,53.3356,26985.0
2017-12-19 11:25:00,64.89,64.95,64.85,64.94,65383.0,53.3274,53.3767,53.2945,53.3685,65383.0
2017-12-19 11:30:00,64.95,64.98,64.83,64.83,57164.0,53.3767,53.4014,53.2781,53.2781,57164.0
2017-12-19 11:35:00,64.83,64.89,64.82,64.83,32527.0,53.2781,53.3274,53.2699,53.2781,32527.0
2017-12-19 11:40:00,64.84,64.84,64.75,64.77,27073.0,53.2863,53.2863,53.2123,53.2288,27073.0
2017-12-19 11:45:00,64.76,64.79,64.67,64.7,52119.0,53.2206,53.2452,53.1466,53.1712,52119.0
2017-12-19 11:50:00,64.7,64.71,64.58,64.6,59927.0,53.1712,53.1795,53.0726,53.0891,59927.0
2017-12-19 11:55:00,64.6,64.66,64.55,64.62,50127.0,53.0891,53.1384,53.048,53.1055,50127.0
2017-12-19 12:00:00,64.61,64.69,64.61,64.68,43719.0,53.0973,53.163,53.0973,53.1548,43719.0
2017-12-19 12:05:00,64.67,64.71,64.63,64.69,22647.0,53.1466,53.1795,53.1137,53.163,22647.0
2017-12-19 12:10:00,64.68,64.73,64.65,64.71,18947.0,53.1548,53.1959,53.1302,53.1795,18947.0
2017-12-19 12:15:00,64.71,64.72,64.65,64.66,20439.0,53.1795,53.1877,53.1302,53.1384,20439.0
2017-12-19 12:20:00,64.66,64.67,64.59,64.61,63620.0,53.1384,53.1466,53.0808,53.0973,63620.0
2017-12-19 12:25:00,64.61,64.66,64.6,64.61,33714.0,53.0973,53.1384,53.0891,53.0973,33714.0
2017-12-19 12:30:00,64.61,64.64,64.59,64.63,40858.0,53.0973,53.1219,53.0808,53.1137,40858.0
2017-12-19 12:35:00,64.63,64.68,64.59,64.62,26560.0,53.1137,53.1548,53.0808,53.1055,26560.0
2017-12-19 12:40:00,64.61,64.65,64.59,64.59,25026.0,53.0973,53.1302,53.0808,53.0808,25026.0
2017-12-19 12:45:00,64.6,64.73,64.58,64.7,82749.0,53.0891,53.1959,53.0726,53.1712,82749.0
2017-12-19 12:50:00,64.7,64.83,64.68,64.8,37625.0,53.1712,53.2781,53.1548,53.2534,37625.0
2017-12-19 12:55:00,64.8,64.81,64.76,64.79,22730.0,53.2534,53.2616,53.2206,53.2452,22730.0
2017-12-19 13:00:00,64.8,64.85,64.78,64.82,36194.0,53.2534,53.2945,53.237,53.2699,36194.0
2017-12-19 13:05:00,64.81,64.81,64.69,64.7,16803.0,53.2616,53.2616,53.163,53.1712,16803.0
2017-12-19 13:10:00,64.69,64.7,64.52,64.52,52968.0,53.163,53.1712,53.0233,53.0233,52968.0
2017-12-19 13:15:00,64.52,64.62,64.51,64.57,49652.0,53.0233,53.1055,53.0151,53.0644,49652.0
2017-12-19 13:20:00,64.56,64.61,64.52,64.52,40945.0,53.0562,53.0973,53.0233,53.0233,40945.0
2017-12-19 13:25:00,64.52,64.61,64.51,64.59,70366.0,53.0233,53.0973,53.0151,53.0808,70366.0
2017-12-19 13:30:00,64.59,64.69,64.56,64.63,59386.0,53.0808,53.163,53.0562,53.1137,59386.0
2017-12-19 13:35:00,64.63,64.71,64.58,64.67,47987.0,53.1137,53.1795,53.0726,53.1466,47987.0
2017-12-19 13:40:00,64.67,64.68,64.64,64.66,23978.0,53.1466,53.1548,53.1219,53.1384,23978.0
2017-12-19 13:45:00,64.66,64.68,64.64,64.68,24596.0,53.1384,53.1548,53.1219,53.1548,24596.0
2017-12-19 13:50:00,64.69,64.74,64.69,64.74,34679.0,53.163,53.2041,53.163,53.2041,34679.0
2017-12-19 13:55:00,64.74,64.77,64.7,64.7,31972.0,53.2041,53.2288,53.1712,53.1712,31972.0
2017-12-19 14:00:00,64.7,64.71,64.59,64.6,40760.0,53.1712,53.1795,53.0808,53.0891,40760.0
2017-12-19 14:05:00,64.6,64.62,64.58,64.59,20428.0,53.0891,53.1055,53.0726,53.0808,20428.0
2017-12-19 14:10:00,64.59,64.65,64.56,64.64,47344.0,53.0808,53.1302,53.0562,53.1219,47344.0
2017-12-19 14:15:00,64.65,64.67,64.63,64.66,35336.0,53.1302,53.1466,53.1137,53.1384,35336.0
2017-12-19 14:20:00,64.66,64.74,64.66,64.72,48567.0,53.1384,53.2041,53.1384,53.1877,48567.0
2017-12-19 14:25:00,64.71,64.74,64.68,64.71,36610.0,53.1795,53.2041,53.1548,53.1795,36610.0
2017-12-19 14:30:00,64.7,64.72,64.65,64.65,43138.0,53.1712,53.1877,53.1302,53.1302,43138.0
2017-12-19 14:35:00,64.65,64.66,64.6,64.61,52118.0,53.1302,53.1384,53.0891,53.0973,52118.0
2017-12-19 14:40:00,64.62,64.66,64.58,64.64,69116.0,53.1055,53.1384,53.0726,53.1219,69116.0
2017-12-19 14:45:00,64.64,64.65,64.59,64.6,39765.0,53.1219,53.1302,53.0808,53.0891,39765.0
2017-12-19 14:50:00,64.6,64.62,64.54,64.57,56916.0,53.0891,53.1055,53.0398,53.0644,56916.0
2017-12-19 14:55:00,64.57,64.58,64.55,64.55,27240.0,53.0644,53.0726,53.048,53.048,27240.0
2017-12-19 15:00:00,64.55,64.56,64.51,64.52,55955.0,53.048,53.0562,53.0151,53.0233,55955.0
2017-12-19 15:05:00,64.52,64.62,64.5,64.59,72323.0,53.0233,53.1055,53.0069,53.0808,72323.0
2017-12-19 15:10:00,64.59,64.71,64.59,64.71,44385.0,53.0808,53.1795,53.0808,53.1795,44385.0
2017-12-19 15:15:00,64.7,64.77,64.7,64.77,35685.0,53.1712,53.2288,53.1712,53.2288,35685.0
2017-12-19 15:20:00,64.76,64.79,64.71,64.72,54602.0,53.2206,53.2452,53.1795,53.1877,54602.0
2017-12-19 15:25:00,64.72,64.74,64.67,64.68,65708.0,53.1877,53.2041,53.1466,53.1548,65708.0
2017-12-19 15:30:00,64.69,64.69,64.55,64.55,75801.0,53.163,53.163,53.048,53.048,75801.0
2017-12-19 15:35:00,64.55,64.63,64.54,64.58,87155.0,53.048,53.1137,53.0398,53.0726,87155.0
2017-12-19 15:40:00,64.58,64.59,64.48,64.55,116484.0,53.0726,53.0808,52.9904,53.048,116484.0
2017-12-19 15:45:00,64.54,64.57,64.46,64.48,169089.0,53.0398,53.0644,52.974,52.9904,169089.0
2017-12-19 15:50:00,64.49,64.6,64.43,64.56,180064.0,52.9987,53.0891,52.9494,53.0562,180064.0
2017-12-19 15:55:00,64.56,64.59,64.5,64.51,328674.0,53.0562,53.0808,53.0069,53.0151,328674.0
2017-12-20 09:30:00,64.56,64.83,64.51,64.51,187160.0,53.0562,53.2781,53.0151,53.0151,187160.0
2017-12-20 09:35:00,64.53,64.73,64.51,64.64,170267.0,53.0315,53.1959,53.0151,53.1219,170267.0
2017-12-20 09:40:00,64.63,64.71,64.47,64.69,122957.0,53.1137,53.1795,52.9822,53.163,122957.0
2017-12-20 09:45:00,64.68,64.86,64.56,64.57,111656.0,53.1548,53.3027,53.0562,53.0644,111656.0
2017-12-20 09:50:00,64.58,64.61,64.33,64.48,130838.0,53.0726,53.0973,52.8672,52.9904,130838.0
2017-12-20 09:55:00,64.48,64.58,64.43,64.55,96520.0,52.9904,53.0726,52.9494,53.048,96520.0
2017-12-20 10:00:00,64.55,64.55,64.42,64.48,47920.0,53.048,53.048,52.9411,52.9904,47920.0
2017-12-20 10:05:00,64.48,64.53,64.44,64.5,76924.0,52.9904,53.0315,52.9576,53.0069,76924.0
2017-12-20 10:10:00,64.5,64.6,64.5,64.59,52037.0,53.0069,53.0891,53.0069,53.0808,52037.0
2017-12-20 10:15:00,64.59,64.66,64.53,64.56,75641.0,53.0808,53.1384,53.0315,53.0562,75641.0
2017-12-20 10:20:00,64.56,64.59,64.52,64.55,70769.0,53.0562,53.0808,53.0233,53.048,70769.0
2017-12-20 10:25:00,64.53,64.6,64.53,64.55,67863.0,53.0315,53.0891,53.0315,53.048,67863.0
2017-12-20 10:30:00,64.56,64.7,64.55,64.68,72896.0,53.0562,53.1712,53.048,53.1548,72896.0
2017-12-20 10:35:00,64.69,64.74,64.61,64.63,70681.0,53.163,53.2041,53.0973,53.1137,70681.0
2017-12-20 10:40:00,64.63,64.72,64.6,64.63,47424.0,53.1137,53.1877,53.0891,53.1137,47424.0
2017-12-20 10:45:00,64.62,64.78,64.62,64.78,44439.0,53.1055,53.237,53.1055,53.237,44439.0
2017-12-20 10:50:00,64.78,64.88,64.78,64.84,118315.0,53.237,53.3192,53.237,53.2863,118315.0
2017-12-20 10:55:00,64.84,64.84,64.71,64.76,50902.0,53.2863,53.2863,53.1795,53.2206,50902.0
2017-12-20 11:00:00,64.77,64.87,64.68,64.84,58073.0,53.2288,53.311,53.1548,53.2863,58073.0
2017-12-20 11:05:00,64.85,64.94,64.83,64.92,76918.0,53.2945,53.3685,53.2781,53.352,76918.0
2017-12-20 11:10:00,64.92,64.98,64.86,64.89,123784.0,53.352,53.4014,53.3027,53.3274,123784.0
2017-12-20 11:15:00,64.89,64.93,64.85,64.85,102111.0,53.3274,53.3603,53.2945,53.2945,102111.0
2017-12-20 11:20:00,64.85,64.97,64.85,64.96,59057.0,53.2945,53.3931,53.2945,53.3849,59057.0
2017-12-20 11:25:00,64.97,65.05,64.94,64.98,92969.0,53.3931,53.4589,53.3685,53.4014,92969.0
2017-12-20 11:30:00,64.98,65.03,64.96,64.99,67360.0,53.4014,53.4424,53.3849,53.4096,67360.0
2017-12-20 11:35:00,64.99,65.02,64.98,65.0,90441.0,53.4096,53.4342,53.4014,53.4178,90441.0
2017-12-20 11:40:00,65.0,65.0,64.89,64.92,104815.0,53.4178,53.4178,53.3274,53.352,104815.0
2017-12-20 11:45:00,64.93,65.0,64.93,64.95,46885.0,53.3603,53.4178,53.3603,53.3767,46885.0
2017-12-20 11:50:00,64.95,64.95,64.91,64.94,56657.0,53.3767,53.3767,53.3438,53.3685,56657.0
2017-12-20 11:55:00,64.94,64.95,64.85,64.87,42174.0,53.3685,53.3767,53.2945,53.311,42174.0
2017-12-20 12:00:00,64.87,64.97,64.85,64.95,62935.0,53.311,53.3931,53.2945,53.3767,62935.0
2017-12-20 12:05:00,64.95,65.0,64.94,64.98,47745.0,53.3767,53.4178,53.3685,53.4014,47745.0
2017-12-20 12:10:00,64.98,65.1,64.97,65.1,146606.0,53.4014,53.5,53.3931,53.5,146606.0
2017-12-20 12:15:00,65.11,65.17,65.11,65.11,28288.0,53.5082,53.5575,53.5082,53.5082,28288.0
2017-12-20 12:20:00,65.12,65.12,64.99,65.0,89466.0,53.5164,53.5164,53.4096,53.4178,89466.0
2017-12-20 12:25:00,64.99,65.0,64.91,65.0,72977.0,53.4096,53.4178,53.3438,53.4178,72977.0
2017-12-20 12:30:00,65.0,65.0,64.88,64.89,29483.0,53.4178,53.4178,53.3192,53.3274,29483.0
2017-12-20 12:35:00,64.89,64.9,64.81,64.83,49046.0,53.3274,53.3356,53.2616,53.2781,49046.0
2017-12-20 12:40:00,64.82,64.86,64.8,64.8,38487.0,53.2699,53.3027,53.2534,53.2534,38487.0
2017-12-20 12:45:00,64.81,64.9,64.8,64.89,37918.0,53.2616,53.3356,53.2534,53.3274,37918.0
2017-12-20 12:50:00,64.89,64.94,64.86,64.94,34318.0,53.3274,53.3685,53.3027,53.3685,34318.0
2017-12-20 12:55:00,64.93,64.95,64.9,64.9,29363.0,53.3603,53.3767,53.3356,53.3356,29363.0
2017-12-20 13:00:00,64.9,64.95,64.87,64.94,29109.0,53.3356,53.3767,53.311,53.3685,29109.0
2017-12-20 13:05:00,64.95,64.99,64.94,64.98,25932.0,53.3767,53.4096,53.3685,53.4014,25932.0
2017-12-20 13:10:00,64.99,65.06,64.97,65.03,23158.0,53.4096,53.4671,53.3931,53.4424,23158.0
2017-12-20 13:15:00,65.04,65.04,64.99,65.01,22106.0,53.4507,53.4507,53.4096,53.426,22106.0
2017-12-20 13:20:00,65.01,65.1,64.99,65.0,75208.0,53.426,53.5,53.4096,53.4178,75208.0
2017-12-20 13:25:00,65.0,65.02,64.97,64.99,21359.0,53.4178,53.4342,53.3931,53.4096,21359.0
2017-12-20 13:30:00,64.99,65.02,64.9,64.92,36186.0,53.4096,53.4342,53.3356,53.352,36186.0
2017-12-20 13:35:00,64.92,64.92,64.8,64.8,37071.0,53.352,53.352,53.2534,53.2534,37071.0
2017-12-20 13:40:00,64.81,64.94,64.8,64.93,46222.0,53.2616,53.3685,53.2534,53.3603,46222.0
2017-12-20 13:45:00,64.91,64.94,64.84,64.84,44593.0,53.3438,53.3685,53.2863,53.2863,44593.0
2017-12-20 13:50:00,64.84,64.97,64.84,64.86,44960.0,53.2863,53.3931,53.2863,53.3027,44960.0
2017-12-20 13:55:00,64.86,64.93,64.85,64.86,69419.0,53.3027,53.3603,53.2945,53.3027,69419.0
2017-12-20 14:00:00,64.85,64.94,64.85,64.89,37476.0,53.2945,53.3685,53.2945,53.3274,37476.0
2017-12-20 14:05:00,64.89,64.89,64.78,64.79,44705.0,53.3274,53.3274,53.237,53.2452,44705.0
2017-12-20 14:10:00,64.78,64.83,64.78,64.8,44281.0,53.237,53.2781,53.237,53.2534,44281.0
2017-12-20 14:15:00,64.81,64.84,64.79,64.81,47856.0,53.2616,53.2863,53.2452,53.2616,47856.0
2017-12-20 14:20:00,64.81,64.92,64.8,64.91,49657.0,53.2616,53.352,53.2534,53.3438,49657.0
2017-12-20 14:25:00,64.92,64.95,64.77,64.79,97394.0,53.352,53.3767,53.2288,53.2452,97394.0
2017-12-20 14:30:00,64.8,64.81,64.75,64.78,30934.0,53.2534,53.2616,53.2123,53.237,30934.0
2017-12-20 14:35:00,64.78,64.79,64.72,64.73,35373.0,53.237,53.2452,53.1877,53.1959,35373.0
2017-12-20 14:40:00,64.73,64.73,64.69,64.72,34039.0,53.1959,53.1959,53.163,53.1877,34039.0
2017-12-20 14:45:00,64.71,64.73,64.66,64.69,40055.0,53.1795,53.1959,53.1384,53.163,40055.0
2017-12-20 14:50:00,64.7,64.7,64.61,64.62,52310.0,53.1712,53.1712,53.0973,53.1055,52310.0
2017-12-20 14:55:00,64.61,64.66,64.58,64.62,106890.0,53.0973,53.1384,53.0726,53.1055,106890.0
2017-12-20 15:00:00,64.63,64.63,64.52,64.53,51115.0,53.1137,53.1137,53.0233,53.0315,51115.0
2017-12-20 15:05:00,64.54,64.54,64.47,64.48,81139.0,53.0398,53.0398,52.9822,52.9904,81139.0
2017-12-20 15:10:00,64.47,64.5,64.41,64.49,70378.0,52.9822,53.0069,52.9329,52.9987,70378.0
2017-12-20 15:15:00,64.5,64.55,64.46,64.52,46385.0,53.0069,53.048,52.974,53.0233,46385.0
2017-12-20 15:20:00,64.52,64.55,64.5,64.55,52771.0,53.0233,53.048,53.0069,53.048,52771.0
2017-12-20 15:25:00,64.54,64.59,64.52,64.57,93884.0,53.0398,53.0808,53.0233,53.0644,93884.0
2017-12-20 15:30:00,64.58,64.61,64.55,64.61,70320.0,53.0726,53.0973,53.048,53.0973,70320.0
2017-12-20 15:35:00,64.61,64.62,64.55,64.56,85072.0,53.0973,53.1055,53.048,53.0562,85072.0
2017-12-20 15:40:00,64.56,64.61,64.54,64.61,108297.0,53.0562,53.0973,53.0398,53.0973,108297.0
2017-12-20 15:45:00,64.61,64.62,64.54,64.56,99911.0,53.0973,53.1055,53.0398,53.0562,99911.0
2017-12-20 15:50:00,64.55,64.64,64.54,64.61,117810.0,53.048,53.1219,53.0398,53.0973,117810.0
2017-12-20 15:55:00,64.61,64.68,64.6,64.61,333050.0,53.0973,53.1548,53.0891,53.0973,333050.0
2017-12-21 09:30:00,64.75,64.97,64.7,64.8,93457.0,53.2123,53.3931,53.1712,53.2534,93457.0
2017-12-21 09:35:00,64.81,64.87,64.64,64.72,40286.0,53.2616,53.311,53.1219,53.1877,40286.0
2017-12-21 09:40:00,64.7,64.77,64.62,64.75,30899.0,53.1712,53.2288,53.1055,53.2123,30899.0
2017-12-21 09:45:00,64.76,64.82,64.72,64.74,27152.0,53.2206,53.2699,53.1877,53.2041,27152.0
2017-12-21 09:50:00,64.75,64.75,64.57,64.58,23898.0,53.2123,53.2123,53.0644,53.0726,23898.0
2017-12-21 09:55:00,64.56,64.64,64.49,64.61,42274.0,53.0562,53.1219,52.9987,53.0973,42274.0
2017-12-21 10:00:00,64.63,64.67,64.55,64.57,25783.0,53.1137,53.1466,53.048,53.0644,25783.0
2017-12-21 10:05:00,64.58,64.59,64.51,64.58,19626.0,53.0726,53.0808,53.0151,53.0726,19626.0
2017-12-21 10:10:00,64.59,64.63,64.56,64.62,17130.0,53.0808,53.1137,53.0562,53.1055,17130.0
2017-12-21 10:15:00,64.62,64.7,64.62,64.67,10787.0,53.1055,53.1712,53.1055,53.1466,10787.0
2017-12-21 10:20:00,64.67,64.74,64.67,64.72,16342.0,53.1466,53.2041,53.1466,53.1877,16342.0
2017-12-21 10:25:00,64.72,64.72,64.66,64.67,9328.0,53.1877,53.1877,53.1384,53.1466,9328.0
2017-12-21 10:30:00,64.68,64.72,64.63,64.7,17373.0,53.1548,53.1877,53.1137,53.1712,17373.0
2017-12-21 10:35:00,64.71,64.82,64.69,64.79,33942.0,53.1795,53.2699,53.163,53.2452,33942.0
2017-12-21 10:40:00,64.81,64.83,64.67,64.68,32065.0,53.2616,53.2781,53.1466,53.1548,32065.0
2017-12-21 10:45:00,64.7,64.73,64.63,64.64,34415.0,53.1712,53.1959,53.1137,53.1219,34415.0
2017-12-21 10:50:00,64.64,64.68,64.62,64.64,28980.0,53.1219,53.1548,53.1055,53.1219,28980.0
2017-12-21 10:55:00,64.65,64.65,64.54,64.57,38232.0,53.1302,53.1302,53.0398,53.0644,38232.0
2017-12-21 11:00:00,64.57,64.61,64.51,64.52,18817.0,53.0644,53.0973,53.0151,53.0233,18817.0
2017-12-21 11:05:00,64.51,64.62,64.51,64.58,22523.0,53.0151,53.1055,53.0151,53.0726,22523.0
2017-12-21 11:10:00,64.59,64.65,64.56,64.6,34523.0,53.0808,53.1302,53.0562,53.0891,34523.0
2017-12-21 11:15:00,64.59,64.68,64.59,64.64,35394.0,53.0808,53.1548,53.0808,53.1219,35394.0
2017-12-21 11:20:00,64.65,64.76,64.65,64.74,28145.0,53.1302,53.2206,53.1302,53.2041,28145.0
2017-12-21 11:25:00,64.75,64.79,64.69,64.7,42261.0,53.2123,53.2452,53.163,53.1712,42261.0
2017-12-21 11:30:00,64.7,64.78,64.7,64.77,18329.0,53.1712,53.237,53.1712,53.2288,18329.0
2017-12-21 11:35:00,64.78,64.83,64.76,64.79,28581.0,53.237,53.2781,53.2206,53.2452,28581.0
2017-12-21 11:40:00,64.79,64.81,64.65,64.65,36782.0,53.2452,53.2616,53.1302,53.1302,36782.0
2017-12-21 11:45:00,64.67,64.73,64.62,64.62,26613.0,53.1466,53.1959,53.1055,53.1055,26613.0
2017-12-21 11:50:00,64.62,64.73,64.62,64.69,17764.0,53.1055,53.1959,53.1055,53.163,17764.0
2017-12-21 11:55:00,64.69,64.74,64.68,64.69,19913.0,53.163,53.2041,53.1548,53.163,19913.0
2017-12-21 12:00:00,64.69,64.7,64.65,64.67,17178.0,53.163,53.1712,53.1302,53.1466,17178.0
2017-12-21 12:05:00,64.67,64.71,64.65,64.69,14033.0,53.1466,53.1795,53.1302,53.163,14033.0
2017-12-21 12:10:00,64.69,64.71,64.67,64.67,16200.0,53.163,53.1795,53.1466,53.1466,16200.0
2017-12-21 12:15:00,64.67,64.69,64.6,64.61,30586.0,53.1466,53.163,53.0891,53.0973,30586.0
2017-12-21 12:20:00,64.61,64.67,64.61,64.67,23016.0,53.0973,53.1466,53.0973,53.1466,23016.0
2017-12-21 12:25:00,64.66,64.66,64.62,64.65,14786.0,53.1384,53.1384,53.1055,53.1302,14786.0
2017-12-21 12:30:00,64.65,64.65,64.58,64.58,19126.0,53.1302,53.1302,53.0726,53.0726,19126.0
2017-12-21 12:35:00,64.58,64.6,64.55,64.58,32102.0,53.0726,53.0891,53.048,53.0726,32102.0
2017-12-21 12:40:00,64.58,64.59,64.52,64.52,28532.0,53.0726,53.0808,53.0233,53.0233,28532.0
2017-12-21 12:45:00,64.52,64.63,64.51,64.61,37200.0,53.0233,53.1137,53.0151,53.0973,37200.0
2017-12-21 12:50:00,64.6,64.6,64.57,64.58,11676.0,53.0891,53.0891,53.0644,53.0726,11676.0
2017-12-21 12:55:00,64.59,64.62,64.53,64.56,90286.0,53.0808,53.1055,53.0315,53.0562,90286.0
2017-12-21 13:00:00,64.55,64.58,64.52,64.56,30325.0,53.048,53.0726,53.0233,53.0562,30325.0
2017-12-21 13:05:00,64.55,64.63,64.51,64.52,49697.0,53.048,53.1137,53.0151,53.0233,49697.0
2017-12-21 13:10:00,64.51,64.6,64.47,64.56,69488.0,53.0151,53.0891,52.9822,53.0562,69488.0
2017-12-21 13:15:00,64.57,64.7,64.55,64.69,40089.0,53.0644,53.1712,53.048,53.163,40089.0
2017-12-21 13:20:00,64.69,64.8,64.68,64.77,116132.0,53.163,53.2534,53.1548,53.2288,116132.0
2017-12-21 13:25:00,64.76,64.85,64.74,64.81,21633.0,53.2206,53.2945,53.2041,53.2616,21633.0
2017-12-21 13:30:00,64.81,64.85,64.79,64.83,18666.0,53.2616,53.2945,53.2452,53.2781,18666.0
2017-12-21 13:35:00,64.85,64.85,64.77,64.79,26578.0,53.2945,53.2945,53.2288,53.2452,26578.0
2017-12-21 13:40:00,64.78,64.79,64.67,64.68,20541.0,53.237,53.2452,53.1466,53.1548,20541.0
2017-12-21 13:45:00,64.7,64.73,64.68,64.7,25567.0,53.1712,53.1959,53.1548,53.1712,25567.0
2017-12-21 13:50:00,64.69,64.73,64.68,64.7,20791.0,53.163,53.1959,53.1548,53.1712,20791.0
2017-12-21 13:55:00,64.71,64.72,64.67,64.69,11065.0,53.1795,53.1877,53.1466,53.163,11065.0
2017-12-21 14:00:00,64.69,64.69,64.64,64.69,16792.0,53.163,53.163,53.1219,53.163,16792.0
2017-12-21 14:05:00,64.69,64.69,64.67,64.68,8227.0,53.163,53.163,53.1466,53.1548,8227.0
2017-12-21 14:10:00,64.68,64.69,64.64,64.66,11830.0,53.1548,53.163,53.1219,53.1384,11830.0
2017-12-21 14:15:00,64.66,64.7,64.65,64.69,17363.0,53.1384,53.1712,53.1302,53.163,17363.0
2017-12-21 14:20:00,64.69,64.69,64.62,64.65,21456.0,53.163,53.163,53.1055,53.1302,21456.0
2017-12-21 14:25:00,64.64,64.68,64.62,64.66,27754.0,53.1219,53.1548,53.1055,53.1384,27754.0
2017-12-21 14:30:00,64.66,64.7,64.65,64.68,29742.0,53.1384,53.1712,53.1302,53.1548,29742.0
2017-12-21 14:35:00,64.68,64.69,64.6,64.6,50053.0,53.1548,53.163,53.0891,53.0891,50053.0
2017-12-21 14:40:00,64.61,64.63,64.59,64.6,40962.0,53.0973,53.1137,53.0808,53.0891,40962.0
2017-12-21 14:45:00,64.59,64.61,64.58,64.61,17394.0,53.0808,53.0973,53.0726,53.0973,17394.0
2017-12-21 14:50:00,64.6,64.61,64.55,64.58,33125.0,53.0891,53.0973,53.048,53.0726,33125.0
2017-12-21 14:55:00,64.58,64.58,64.53,64.56,36867.0,53.0726,53.0726,53.0315,53.0562,36867.0
2017-12-21 15:00:00,64.56,64.57,64.48,64.49,44366.0,53.0562,53.0644,52.9904,52.9987,44366.0
2017-12-21 15:05:00,64.49,64.51,64.46,64.48,64798.0,52.9987,53.0151,52.974,52.9904,64798.0
2017-12-21 15:10:00,64.47,64.51,64.46,64.49,53608.0,52.9822,53.0151,52.974,52.9987,53608.0
2017-12-21 15:15:00,64.48,64.49,64.4,64.47,65292.0,52.9904,52.9987,52.9247,52.9822,65292.0
2017-12-21 15:20:00,64.47,64.51,64.45,64.51,30816.0,52.9822,53.0151,52.9658,53.0151,30816.0
2017-12-21 15:25:00,64.51,64.54,64.5,64.54,57149.0,53.0151,53.0398,53.0069,53.0398,57149.0
2017-12-21 15:30:00,64.54,64.57,64.49,64.56,50509.0,53.0398,53.0644,52.9987,53.0562,50509.0
2017-12-21 15:35:00,64.55,64.57,64.52,64.55,25416.0,53.048,53.0644,53.0233,53.048,25416.0
2017-12-21 15:40:00,64.55,64.57,64.53,64.54,76921.0,53.048,53.0644,53.0315,53.0398,76921.0
2017-12-21 15:45:00,64.54,64.55,64.45,64.45,65080.0,53.0398,53.048,52.9658,52.9658,65080.0
2017-12-21 15:50:00,64.45,64.46,64.34,64.37,164527.0,52.9658,52.974,52.8754,52.9,164527.0
2017-12-21 15:55:00,64.37,64.45,64.35,64.4,338247.0,52.9,52.9658,52.8836,52.9247,338247.0
2017-12-22 09:30:00,64.31,64.6,64.3,64.56,199800.0,52.8507,53.0891,52.8425,53.0562,199800.0
2017-12-22 09:35:00,64.54,64.6,64.46,64.54,34999.0,53.0398,53.0891,52.974,53.0398,34999.0
2017-12-22 09:40:00,64.53,64.8,64.51,64.74,73913.0,53.0315,53.2534,53.0151,53.2041,73913.0
2017-12-22 09:45:00,64.75,64.76,64.62,64.65,57549.0,53.2123,53.2206,53.1055,53.1302,57549.0
2017-12-22 09:50:00,64.65,64.74,64.59,64.61,129201.0,53.1302,53.2041,53.0808,53.0973,129201.0
2017-12-22 09:55:00,64.61,64.63,64.52,64.61,44497.0,53.0973,53.1137,53.0233,53.0973,44497.0
2017-12-22 10:00:00,64.61,64.69,64.57,64.65,107490.0,53.0973,53.163,53.0644,53.1302,107490.0
2017-12-22 10:05:00,64.65,64.67,64.54,64.56,29024.0,53.1302,53.1466,53.0398,53.0562,29024.0
2017-12-22 10:10:00,64.57,64.58,64.53,64.53,48849.0,53.0644,53.0726,53.0315,53.0315,48849.0
2017-12-22 10:15:00,64.53,64.56,64.48,64.5,33586.0,53.0315,53.0562,52.9904,53.0069,33586.0
2017-12-22 10:20:00,64.51,64.63,64.47,64.63,20362.0,53.0151,53.1137,52.9822,53.1137,20362.0
2017-12-22 10:25:00,64.62,64.64,64.61,64.62,23455.0,53.1055,53.1219,53.0973,53.1055,23455.0
2017-12-22 10:30:00,64.62,64.63,64.58,64.61,17179.0,53.1055,53.1137,53.0726,53.0973,17179.0
2017-12-22 10:35:00,64.61,64.62,64.46,64.58,38266.0,53.0973,53.1055,52.974,53.0726,38266.0
2017-12-22 10:40:00,64.56,64.56,64.47,64.52,23161.0,53.0562,53.0562,52.9822,53.0233,23161.0
2017-12-22 10:45:00,64.51,64.59,64.51,64.53,25553.0,53.0151,53.0808,53.0151,53.0315,25553.0
2017-12-22 10:50:00,64.53,64.54,64.47,64.54,49054.0,53.0315,53.0398,52.9822,53.0398,49054.0
2017-12-22 10:55:00,64.54,64.64,64.51,64.55,31322.0,53.0398,53.1219,53.0151,53.048,31322.0
2017-12-22 11:00:00,64.55,64.58,64.49,64.54,20727.0,53.048,53.0726,52.9987,53.0398,20727.0
2017-12-22 11:05:00,64.54,64.57,64.5,64.55,18673.0,53.0398,53.0644,53.0069,53.048,18673.0
2017-12-22 11:10:00,64.55,64.66,64.53,64.64,43363.0,53.048,53.1384,53.0315,53.1219,43363.0
2017-12-22 11:15:00,64.64,64.67,64.61,64.62,44901.0,53.1219,53.1466,53.0973,53.1055,44901.0
2017-12-22 11:20:00,64.63,64.65,64.6,64.61,9062.0,53.1137,53.1302,53.0891,53.0973,9062.0
2017-12-22 11:25:00,64.6,64.62,64.55,64.56,23094.0,53.0891,53.1055,53.048,53.0562,23094.0
2017-12-22 11:30:00,64.56,64.58,64.5,64.57,28236.0,53.0562,53.0726,53.0069,53.0644,28236.0
2017-12-22 11:35:00,64.56,64.58,64.52,64.55,12191.0,53.0562,53.0726,53.0233,53.048,12191.0
2017-12-22 11:40:00,64.55,64.64,64.53,64.61,29609.0,53.048,53.1219,53.0315,53.0973,29609.0
2017-12-22 11:45:00,64.61,64.61,64.56,64.59,18265.0,53.0973,53.0973,53.0562,53.0808,18265.0
2017-12-22 11:50:00,64.59,64.6,64.51,64.52,36120.0,53.0808,53.0891,53.0151,53.0233,36120.0
2017-12-22 11:55:00,64.52,64.55,64.47,64.47,23527.0,53.0233,53.048,52.9822,52.9822,23527.0
2017-12-22 12:00:00,64.47,64.51,64.46,64.5,18326.0,52.9822,53.0151,52.974,53.0069,18326.0
2017-12-22 12:05:00,64.5,64.56,64.49,64.52,15443.0,53.0069,53.0562,52.9987,53.0233,15443.0
2017-12-22 12:10:00,64.49,64.54,64.49,64.53,7816.0,52.9987,53.0398,52.9987,53.0315,7816.0
2017-12-22 12:15:00,64.52,64.6,64.52,64.59,32468.0,53.0233,53.0891,53.0233,53.0808,32468.0
2017-12-22 12:20:00,64.59,64.63,64.59,64.62,18256.0,53.0808,53.1137,53.0808,53.1055,18256.0
2017-12-22 12:25:00,64.62,64.63,64.6,64.6,28228.0,53.1055,53.1137,53.0891,53.0891,28228.0
2017-12-22 12:30:00,64.61,64.65,64.6,64.62,30227.0,53.0973,53.1302,53.0891,53.1055,30227.0
2017-12-22 12:35:00,64.63,64.64,64.62,64.64,27138.0,53.1137,53.1219,53.1055,53.1219,27138.0
2017-12-22 12:40:00,64.63,64.64,64.59,64.6,31132.0,53.1137,53.1219,53.0808,53.0891,31132.0
2017-12-22 12:45:00,64.6,64.6,64.58,64.58,11037.0,53.0891,53.0891,53.0726,53.0726,11037.0
2017-12-22 12:50:00,64.59,64.62,64.56,64.59,33648.0,53.0808,53.1055,53.0562,53.0808,33648.0
2017-12-22 12:55:00,64.6,64.63,64.57,64.62,29123.0,53.0891,53.1137,53.0644,53.1055,29123.0
2017-12-22 13:00:00,64.62,64.69,64.6,64.6,81324.0,53.1055,53.163,53.0891,53.0891,81324.0
2017-12-22 13:05:00,64.6,64.64,64.59,64.62,35746.0,53.0891,53.1219,53.0808,53.1055,35746.0
2017-12-22 13:10:00,64.61,64.61,64.57,64.57,16754.0,53.0973,53.0973,53.0644,53.0644,16754.0
2017-12-22 13:15:00,64.57,64.62,64.54,64.61,40145.0,53.0644,53.1055,53.0398,53.0973,40145.0
2017-12-22 13:20:00,64.6,64.61,64.59,64.61,26144.0,53.0891,53.0973,53.0808,53.0973,26144.0
2017-12-22 13:25:00,64.6,64.61,64.59,64.61,20119.0,53.0891,53.0973,53.0808,53.0973,20119.0
2017-12-22 13:30:00,64.6,64.82,64.59,64.75,146608.0,53.0891,53.2699,53.0808,53.2123,146608.0
2017-12-22 13:35:00,64.76,64.87,64.73,64.74,121284.0,53.2206,53.311,53.1959,53.2041,121284.0
2017-12-22 13:40:00,64.75,64.98,64.75,64.83,105172.0,53.2123,53.4014,53.2123,53.2781,105172.0
2017-12-22 13:45:00,64.82,64.85,64.7,64.72,48429.0,53.2699,53.2945,53.1712,53.1877,48429.0
2017-12-22 13:50:00,64.73,64.78,64.72,64.73,26760.0,53.1959,53.237,53.1877,53.1959,26760.0
2017-12-22 13:55:00,64.74,64.76,64.72,64.75,63864.0,53.2041,53.2206,53.1877,53.2123,63864.0
2017-12-22 14:00:00,64.75,64.83,64.74,64.75,52583.0,53.2123,53.2781,53.2041,53.2123,52583.0
2017-12-22 14:05:00,64.76,64.81,64.75,64.78,35993.0,53.2206,53.2616,53.2123,53.237,35993.0
2017-12-22 14:10:00,64.79,64.82,64.77,64.8,36980.0,53.2452,53.2699,53.2288,53.2534,36980.0
2017-12-22 14:15:00,64.79,64.88,64.79,64.86,37927.0,53.2452,53.3192,53.2452,53.3027,37927.0
2017-12-22 14:20:00,64.86,64.96,64.85,64.93,46465.0,53.3027,53.3849,53.2945,53.3603,46465.0
2017-12-22 14:25:00,64.93,64.94,64.81,64.82,35525.0,53.3603,53.3685,53.2616,53.2699,35525.0
2017-12-22 14:30:00,64.81,64.86,64.81,64.83,16486.0,53.2616,53.3027,53.2616,53.2781,16486.0
2017-12-22 14:35:00,64.83,64.83,64.74,64.75,56014.0,53.2781,53.2781,53.2041,53.2123,56014.0
2017-12-22 14:40:00,64.75,64.76,64.74,64.75,22455.0,53.2123,53.2206,53.2041,53.2123,22455.0
2017-12-22 14:45:00,64.75,64.78,64.7,64.73,22882.0,53.2123,53.237,53.1712,53.1959,22882.0
2017-12-22 14:50:00,64.74,64.75,64.73,64.74,13054.0,53.2041,53.2123,53.1959,53.2041,13054.0
2017-12-22 14:55:00,64.73,64.75,64.73,64.75,13509.0,53.1959,53.2123,53.1959,53.2123,13509.0
2017-12-22 15:00:00,64.74,64.79,64.73,64.79,84370.0,53.2041,53.2452,53.1959,53.2452,84370.0
2017-12-22 15:05:00,64.79,64.8,64.74,64.74,43125.0,53.2452,53.2534,53.2041,53.2041,43125.0
2017-12-22 15:10:00,64.73,64.75,64.7,64.73,26963.0,53.1959,53.2123,53.1712,53.1959,26963.0
2017-12-22 15:15:00,64.72,64.73,64.68,64.68,19953.0,53.1877,53.1959,53.1548,53.1548,19953.0
2017-12-22 15:20:00,64.69,64.72,64.63,64.66,50021.0,53.163,53.1877,53.1137,53.1384,50021.0
2017-12-22 15:25:00,64.66,64.79,64.65,64.78,71459.0,53.1384,53.2452,53.1302,53.237,71459.0
2017-12-22 15:30:00,64.79,64.79,64.77,64.78,43121.0,53.2452,53.2452,53.2288,53.237,43121.0
2017-12-22 15:35:00,64.79,64.83,64.78,64.82,36223.0,53.2452,53.2781,53.237,53.2699,36223.0
2017-12-22 15:40:00,64.82,64.82,64.76,64.78,53888.0,53.2699,53.2699,53.2206,53.237,53888.0
2017-12-22 15:45:00,64.78,64.78,64.75,64.76,67361.0,53.237,53.237,53.2123,53.2206,67361.0
2017-12-22 15:50:00,64.75,64.75,64.68,64.7,92692.0,53.2123,53.2123,53.1548,53.1712,92692.0
2017-12-22 15:55:00,64.7,64.75,64.69,64.74,303393.0,53.1712,53.2123,53.163,53.2041,303393.0
2017-12-26 09:30:00,64.49,64.6,64.47,64.53,85409.0,52.9987,53.0891,52.9822,53.0315,85409.0
2017-12-26 09:35:00,64.56,64.62,64.42,64.42,43700.0,53.0562,53.1055,52.9411,52.9411,43700.0
2017-12-26 09:40:00,64.42,64.64,64.38,64.6,177861.0,52.9411,53.1219,52.9083,53.0891,177861.0
2017-12-26 09:45:00,64.6,64.76,64.6,64.76,65626.0,53.0891,53.2206,53.0891,53.2206,65626.0
2017-12-26 09:50:00,64.76,64.94,64.76,64.92,59061.0,53.2206,53.3685,53.2206,53.352,59061.0
2017-12-26 09:55:00,64.91,64.93,64.83,64.91,26512.0,53.3438,53.3603,53.2781,53.3438,26512.0
2017-12-26 10:00:00,64.91,64.91,64.82,64.84,15091.0,53.3438,53.3438,53.2699,53.2863,15091.0
2017-12-26 10:05:00,64.85,64.9,64.84,64.85,37674.0,53.2945,53.3356,53.2863,53.2945,37674.0
2017-12-26 10:10:00,64.86,64.9,64.81,64.85,29619.0,53.3027,53.3356,53.2616,53.2945,29619.0
2017-12-26 10:15:00,64.85,64.86,64.76,64.81,44289.0,53.2945,53.3027,53.2206,53.2616,44289.0
2017-12-26 10:20:00,64.81,64.81,64.64,64.66,26675.0,53.2616,53.2616,53.1219,53.1384,26675.0
2017-12-26 10:25:00,64.66,64.68,64.61,64.65,22324.0,53.1384,53.1548,53.0973,53.1302,22324.0
2017-12-26 10:30:00,64.65,64.7,64.62,64.62,20765.0,53.1302,53.1712,53.1055,53.1055,20765.0
2017-12-26 10:35:00,64.62,64.64,64.53,64.56,21017.0,53.1055,53.1219,53.0315,53.0562,21017.0
2017-12-26 10:40:00,64.56,64.63,64.56,64.61,16390.0,53.0562,53.1137,53.0562,53.0973,16390.0
2017-12-26 10:45:00,64.6,64.6,64.48,64.49,19723.0,53.0891,53.0891,52.9904,52.9987,19723.0
2017-12-26 10:50:00,64.49,64.53,64.46,64.51,18199.0,52.9987,53.0315,52.974,53.0151,18199.0
2017-12-26 10:55:00,64.51,64.55,64.48,64.48,20458.0,53.0151,53.048,52.9904,52.9904,20458.0
2017-12-26 11:00:00,64.48,64.55,64.48,64.54,24446.0,52.9904,53.048,52.9904,53.0398,24446.0
2017-12-26 11:05:00,64.55,64.6,64.54,64.55,33040.0,53.048,53.0891,53.0398,53.048,33040.0
2017-12-26 11:10:00,64.56,64.56,64.41,64.41,44099.0,53.0562,53.0562,52.9329,52.9329,44099.0
2017-12-26 11:15:00,64.41,64.44,64.39,64.42,38991.0,52.9329,52.9576,52.9165,52.9411,38991.0
2017-12-26 11:20:00,64.42,64.49,64.41,64.45,24232.0,52.9411,52.9987,52.9329,52.9658,24232.0
2017-12-26 11:25:00,64.44,64.48,64.43,64.48,20259.0,52.9576,52.9904,52.9494,52.9904,20259.0
2017-12-26 11:30:00,64.47,64.47,64.41,64.45,23852.0,52.9822,52.9822,52.9329,52.9658,23852.0
2017-12-26 11:35:00,64.45,64.48,64.44,64.45,20168.0,52.9658,52.9904,52.9576,52.9658,20168.0
2017-12-26 11:40:00,64.42,64.48,64.42,64.46,18111.0,52.9411,52.9904,52.9411,52.974,18111.0
2017-12-26 11:45:00,64.45,64.47,64.43,64.43,23731.0,52.9658,52.9822,52.9494,52.9494,23731.0
2017-12-26 11:50:00,64.44,64.47,64.43,64.46,11233.0,52.9576,52.9822,52.9494,52.974,11233.0
2017-12-26 11:55:00,64.46,64.49,64.44,64.47,23689.0,52.974,52.9987,52.9576,52.9822,23689.0
2017-12-26 12:00:00,64.48,64.49,64.46,64.48,17563.0,52.9904,52.9987,52.974,52.9904,17563.0
2017-12-26 12:05:00,64.48,64.49,64.47,64.49,11896.0,52.9904,52.9987,52.9822,52.9987,11896.0
2017-12-26 12:10:00,64.48,64.51,64.4,64.42,74554.0,52.9904,53.0151,52.9247,52.9411,74554.0
2017-12-26 12:15:00,64.41,64.48,64.39,64.42,28991.0,52.9329,52.9904,52.9165,52.9411,28991.0
2017-12-26 12:20:00,64.41,64.45,64.41,64.44,8655.0,52.9329,52.9658,52.9329,52.9576,8655.0
2017-12-26 12:25:00,64.44,64.44,64.43,64.43,4401.0,52.9576,52.9576,52.9494,52.9494,4401.0
2017-12-26 12:30:00,64.43,64.45,64.41,64.41,27231.0,52.9494,52.9658,52.9329,52.9329,27231.0
2017-12-26 12:35:00,64.41,64.45,64.39,64.43,18030.0,52.9329,52.9658,52.9165,52.9494,18030.0
2017-12-26 12:40:00,64.43,64.49,64.43,64.47,33681.0,52.9494,52.9987,52.9494,52.9822,33681.0
2017-12-26 12:45:00,64.46,64.47,64.43,64.46,17763.0,52.974,52.9822,52.9494,52.974,17763.0
2017-12-26 12:50:00,64.47,64.47,64.41,64.42,28548.0,52.9822,52.9822,52.9329,52.9411,28548.0
2017-12-26 12:55:00,64.42,64.45,64.4,64.41,36978.0,52.9411,52.9658,52.9247,52.9329,36978.0
2017-12-26 13:00:00,64.42,64.44,64.38,64.4,19348.0,52.9411,52.9576,52.9083,52.9247,19348.0
2017-12-26 13:05:00,64.39,64.41,64.36,64.36,31852.0,52.9165,52.9329,52.8918,52.8918,31852.0
2017-12-26 13:10:00,64.37,64.42,64.35,64.39,14791.0,52.9,52.9411,52.8836,52.9165,14791.0
2017-12-26 13:15:00,64.39,64.4,64.37,64.39,21638.0,52.9165,52.9247,52.9,52.9165,21638.0
2017-12-26 13:20:00,64.39,64.39,64.32,64.34,20457.0,52.9165,52.9165,52.859,52.8754,20457.0
2017-12-26 13:25:00,64.33,64.41,64.32,64.34,27041.0,52.8672,52.9329,52.859,52.8754,27041.0
2017-12-26 13:30:00,64.33,64.36,64.32,64.33,12020.0,52.8672,52.8918,52.859,52.8672,12020.0
2017-12-26 13:35:00,64.33,64.36,64.31,64.36,36730.0,52.8672,52.8918,52.8507,52.8918,36730.0
2017-12-26 13:40:00,64.35,64.37,64.35,64.36,12773.0,52.8836,52.9,52.8836,52.8918,12773.0
2017-12-26 13:45:00,64.36,64.38,64.35,64.36,14918.0,52.8918,52.9083,52.8836,52.8918,14918.0
2017-12-26 13:50:00,64.36,64.43,64.35,64.43,16671.0,52.8918,52.9494,52.8836,52.9494,16671.0
2017-12-26 13:55:00,64.42,64.43,64.37,64.37,20799.0,52.9411,52.9494,52.9,52.9,20799.0
2017-12-26 14:00:00,64.37,64.56,64.35,64.5,62020.0,52.9,53.0562,52.8836,53.0069,62020.0
2017-12-26 14:05:00,64.5,64.53,64.45,64.46,37628.0,53.0069,53.0315,52.9658,52.974,37628.0
2017-12-26 14:10:00,64.46,64.47,64.39,64.42,29096.0,52.974,52.9822,52.9165,52.9411,29096.0
2017-12-26 14:15:00,64.41,64.42,64.38,64.39,28438.0,52.9329,52.9411,52.9083,52.9165,28438.0
2017-12-26 14:20:00,64.4,64.4,64.37,64.38,8493.0,52.9247,52.9247,52.9,52.9083,8493.0
2017-12-26 14:25:00,64.38,64.4,64.36,64.38,30822.0,52.9083,52.9247,52.8918,52.9083,30822.0
2017-12-26 14:30:00,64.37,64.4,64.37,64.37,19396.0,52.9,52.9247,52.9,52.9,19396.0
2017-12-26 14:35:00,64.38,64.4,64.37,64.38,45812.0,52.9083,52.9247,52.9,52.9083,45812.0
2017-12-26 14:40:00,64.38,64.43,64.35,64.42,45954.0,52.9083,52.9494,52.8836,52.9411,45954.0
2017-12-26 14:45:00,64.42,64.42,64.33,64.38,44792.0,52.9411,52.9411,52.8672,52.9083,44792.0
2017-12-26 14:50:00,64.39,64.39,64.31,64.36,22588.0,52.9165,52.9165,52.8507,52.8918,22588.0
2017-12-26 14:55:00,64.37,64.37,64.31,64.32,33727.0,52.9,52.9,52.8507,52.859,33727.0
2017-12-26 15:00:00,64.33,64.33,64.3,64.31,21808.0,52.8672,52.8672,52.8425,52.8507,21808.0
2017-12-26 15:05:00,64.3,64.36,64.29,64.34,41615.0,52.8425,52.8918,52.8343,52.8754,41615.0
2017-12-26 15:10:00,64.34,64.43,64.31,64.32,36628.0,52.8754,52.9494,52.8507,52.859,36628.0
2017-12-26 15:15:00,64.31,64.37,64.29,64.33,29686.0,52.8507,52.9,52.8343,52.8672,29686.0
2017-12-26 15:20:00,64.33,64.35,64.3,64.3,23022.0,52.8672,52.8836,52.8425,52.8425,23022.0
2017-12-26 15:25:00,64.31,64.34,64.3,64.3,41118.0,52.8507,52.8754,52.8425,52.8425,41118.0
2017-12-26 15:30:00,64.31,64.35,64.27,64.34,57471.0,52.8507,52.8836,52.8179,52.8754,57471.0
2017-12-26 15:35:00,64.34,64.35,64.29,64.31,35170.0,52.8754,52.8836,52.8343,52.8507,35170.0
2017-12-26 15:40:00,64.3,64.31,64.28,64.3,37635.0,52.8425,52.8507,52.8261,52.8425,37635.0
2017-12-26 15:45:00,64.3,64.33,64.28,64.3,100009.0,52.8425,52.8672,52.8261,52.8425,100009.0
2017-12-26 15:50:00,64.3,64.32,64.21,64.22,112632.0,52.8425,52.859,52.7686,52.7768,112632.0
2017-12-26 15:55:00,64.21,64.3,64.2,64.3,202956.0,52.7686,52.8425,52.7603,52.8425,202956.0
2017-12-27 09:30:00,64.32,64.39,64.21,64.38,68181.0,52.859,52.9165,52.7686,52.9083,68181.0
2017-12-27 09:35:00,64.39,64.43,64.27,64.28,21288.0,52.9165,52.9494,52.8179,52.8261,21288.0
2017-12-27 09:40:00,64.28,64.29,64.18,64.25,53703.0,52.8261,52.8343,52.7439,52.8014,53703.0
2017-12-27 09:45:00,64.25,64.36,64.25,64.28,28813.0,52.8014,52.8918,52.8014,52.8261,28813.0
2017-12-27 09:50:00,64.29,64.33,64.27,64.29,21087.0,52.8343,52.8672,52.8179,52.8343,21087.0
2017-12-27 09:55:00,64.29,64.42,64.28,64.41,48117.0,52.8343,52.9411,52.8261,52.9329,48117.0
2017-12-27 10:00:00,64.41,64.45,64.38,64.44,35299.0,52.9329,52.9658,52.9083,52.9576,35299.0
2017-12-27 10:05:00,64.44,64.45,64.33,64.34,32074.0,52.9576,52.9658,52.8672,52.8754,32074.0
2017-12-27 10:10:00,64.34,64.4,64.32,64.4,45201.0,52.8754,52.9247,52.859,52.9247,45201.0
2017-12-27 10:15:00,64.39,64.4,64.3,64.31,42490.0,52.9165,52.9247,52.8425,52.8507,42490.0
2017-12-27 10:20:00,64.32,64.37,64.32,64.37,17860.0,52.859,52.9,52.859,52.9,17860.0
2017-12-27 10:25:00,64.38,64.41,64.37,64.39,14763.0,52.9083,52.9329,52.9,52.9165,14763.0
2017-12-27 10:30:00,64.38,64.5,64.37,64.43,83839.0,52.9083,53.0069,52.9,52.9494,83839.0
2017-12-27 10:35:00,64.42,64.42,64.37,64.37,15918.0,52.9411,52.9411,52.9,52.9,15918.0
2017-12-27 10:40:00,64.37,64.42,64.37,64.4,12078.0,52.9,52.9411,52.9,52.9247,12078.0
2017-12-27 10:45:00,64.39,64.42,64.37,64.38,26458.0,52.9165,52.9411,52.9,52.9083,26458.0
2017-12-27 10:50:00,64.39,64.41,64.36,64.39,24366.0,52.9165,52.9329,52.8918,52.9165,24366.0
2017-12-27 10:55:00,64.39,64.39,64.29,64.29,22922.0,52.9165,52.9165,52.8343,52.8343,22922.0
2017-12-27 11:00:00,64.29,64.32,64.28,64.3,59323.0,52.8343,52.859,52.8261,52.8425,59323.0
2017-12-27 11:05:00,64.3,64.34,64.27,64.27,75768.0,52.8425,52.8754,52.8179,52.8179,75768.0
2017-12-27 11:10:00,64.27,64.31,64.22,64.23,23154.0,52.8179,52.8507,52.7768,52.785,23154.0
2017-12-27 11:15:00,64.24,64.28,64.22,64.28,299241.0,52.7932,52.8261,52.7768,52.8261,299241.0
2017-12-27 11:20:00,64.27,64.31,64.24,64.26,42338.0,52.8179,52.8507,52.7932,52.8096,42338.0
2017-12-27 11:25:00,64.27,64.37,64.27,64.37,138230.0,52.8179,52.9,52.8179,52.9,138230.0
2017-12-27 11:30:00,64.37,64.38,64.3,64.36,23432.0,52.9,52.9083,52.8425,52.8918,23432.0
2017-12-27 11:35:00,64.35,64.38,64.32,64.33,180989.0,52.8836,52.9083,52.859,52.8672,180989.0
2017-12-27 11:40:00,64.32,64.35,64.29,64.3,17029.0,52.859,52.8836,52.8343,52.8425,17029.0
2017-12-27 11:45:00,64.29,64.32,64.28,64.32,13373.0,52.8343,52.859,52.8261,52.859,13373.0
2017-12-27 11:50:00,64.31,64.33,64.3,64.3,23501.0,52.8507,52.8672,52.8425,52.8425,23501.0
2017-12-27 11:55:00,64.3,64.34,64.28,64.3,15691.0,52.8425,52.8754,52.8261,52.8425,15691.0
2017-12-27 12:00:00,64.29,64.29,64.24,64.28,25675.0,52.8343,52.8343,52.7932,52.8261,25675.0
2017-12-27 12:05:00,64.29,64.35,64.27,64.34,15177.0,52.8343,52.8836,52.8179,52.8754,15177.0
2017-12-27 12:10:00,64.34,64.38,64.33,64.37,5928.0,52.8754,52.9083,52.8672,52.9,5928.0
2017-12-27 12:15:00,64.38,64.4,64.35,64.35,22300.0,52.9083,52.9247,52.8836,52.8836,22300.0
2017-12-27 12:20:00,64.35,64.39,64.34,64.37,12653.0,52.8836,52.9165,52.8754,52.9,12653.0
2017-12-27 12:25:00,64.36,64.39,64.33,64.34,14577.0,52.8918,52.9165,52.8672,52.8754,14577.0
2017-12-27 12:30:00,64.34,64.37,64.34,64.35,6005.0,52.8754,52.9,52.8754,52.8836,6005.0
2017-12-27 12:35:00,64.36,64.41,64.33,64.4,61631.0,52.8918,52.9329,52.8672,52.9247,61631.0
2017-12-27 12:40:00,64.41,64.52,64.41,64.46,178108.0,52.9329,53.0233,52.9329,52.974,178108.0
2017-12-27 12:45:00,64.45,64.47,64.43,64.43,36318.0,52.9658,52.9822,52.9494,52.9494,36318.0
2017-12-27 12:50:00,64.43,64.47,64.42,64.45,36057.0,52.9494,52.9822,52.9411,52.9658,36057.0
2017-12-27 12:55:00,64.44,64.48,64.41,64.42,44399.0,52.9576,52.9904,52.9329,52.9411,44399.0
2017-12-27 13:00:00,64.42,64.42,64.32,64.33,28144.0,52.9411,52.9411,52.859,52.8672,28144.0
2017-12-27 13:05:00,64.33,64.4,64.33,64.38,7252.0,52.8672,52.9247,52.8672,52.9083,7252.0
2017-12-27 13:10:00,64.39,64.39,64.34,64.35,17184.0,52.9165,52.9165,52.8754,52.8836,17184.0
2017-12-27 13:15:00,64.34,64.38,64.34,64.35,10212.0,52.8754,52.9083,52.8754,52.8836,10212.0
2017-12-27 13:20:00,64.35,64.38,64.34,64.36,19406.0,52.8836,52.9083,52.8754,52.8918,19406.0
2017-12-27 13:25:00,64.36,64.38,64.36,64.38,9679.0,52.8918,52.9083,52.8918,52.9083,9679.0
2017-12-27 13:30:00,64.38,64.43,64.37,64.42,36936.0,52.9083,52.9494,52.9,52.9411,36936.0
2017-12-27 13:35:00,64.42,64.44,64.41,64.43,10060.0,52.9411,52.9576,52.9329,52.9494,10060.0
2017-12-27 13:40:00,64.44,64.5,64.44,64.5,17113.0,52.9576,53.0069,52.9576,53.0069,17113.0
2017-12-27 13:45:00,64.5,64.59,64.49,64.55,301789.0,53.0069,53.0808,52.9987,53.048,301789.0
2017-12-27 13:50:00,64.55,64.55,64.48,64.49,9654.0,53.048,53.048,52.9904,52.9987,9654.0
2017-12-27 13:55:00,64.49,64.52,64.47,64.5,46256.0,52.9987,53.0233,52.9822,53.0069,46256.0
2017-12-27 14:00:00,64.5,64.55,64.49,64.5,46346.0,53.0069,53.048,52.9987,53.0069,46346.0
2017-12-27 14:05:00,64.5,64.53,64.48,64.49,21247.0,53.0069,53.0315,52.9904,52.9987,21247.0
2017-12-27 14:10:00,64.5,64.58,64.47,64.57,48297.0,53.0069,53.0726,52.9822,53.0644,48297.0
2017-12-27 14:15:00,64.58,64.64,64.55,64.61,99897.0,53.0726,53.1219,53.048,53.0973,99897.0
2017-12-27 14:20:00,64.6,64.6,64.56,64.57,18303.0,53.0891,53.0891,53.0562,53.0644,18303.0
2017-12-27 14:25:00,64.58,64.58,64.56,64.58,17089.0,53.0726,53.0726,53.0562,53.0726,17089.0
2017-12-27 14:30:00,64.57,64.58,64.54,64.55,20481.0,53.0644,53.0726,53.0398,53.048,20481.0
2017-12-27 14:35:00,64.56,64.56,64.48,64.52,28124.0,53.0562,53.0562,52.9904,53.0233,28124.0
2017-12-27 14:40:00,64.52,64.54,64.5,64.53,14060.0,53.0233,53.0398,53.0069,53.0315,14060.0
2017-12-27 14:45:00,64.53,64.53,64.48,64.49,232523.0,53.0315,53.0315,52.9904,52.9987,232523.0
2017-12-27 14:50:00,64.5,64.5,64.45,64.45,17554.0,53.0069,53.0069,52.9658,52.9658,17554.0
2017-12-27 14:55:00,64.45,64.54,64.45,64.52,35284.0,52.9658,53.0398,52.9658,53.0233,35284.0
2017-12-27 15:00:00,64.52,64.57,64.51,64.56,38771.0,53.0233,53.0644,53.0151,53.0562,38771.0
2017-12-27 15:05:00,64.56,64.57,64.52,64.55,28038.0,53.0562,53.0644,53.0233,53.048,28038.0
2017-12-27 15:10:00,64.55,64.56,64.53,64.55,16925.0,53.048,53.0562,53.0315,53.048,16925.0
2017-12-27 15:15:00,64.55,64.58,64.53,64.55,39228.0,53.048,53.0726,53.0315,53.048,39228.0
2017-12-27 15:20:00,64.56,64.58,64.55,64.57,37665.0,53.0562,53.0726,53.048,53.0644,37665.0
2017-12-27 15:25:00,64.57,64.58,64.43,64.45,52600.0,53.0644,53.0726,52.9494,52.9658,52600.0
2017-12-27 15:30:00,64.44,64.47,64.39,64.4,26666.0,52.9576,52.9822,52.9165,52.9247,26666.0
2017-12-27 15:35:00,64.41,64.42,64.35,64.36,17299.0,52.9329,52.9411,52.8836,52.8918,17299.0
2017-12-27 15:40:00,64.36,64.44,64.36,64.43,33062.0,52.8918,52.9576,52.8918,52.9494,33062.0
2017-12-27 15:45:00,64.43,64.49,64.43,64.46,33702.0,52.9494,52.9987,52.9494,52.974,33702.0
2017-12-27 15:50:00,64.47,64.56,64.47,64.52,71119.0,52.9822,53.0562,52.9822,53.0233,71119.0
2017-12-27 15:55:00,64.52,64.6,64.52,64.54,230904.0,53.0233,53.0891,53.0233,53.0398,230904.0
2017-12-28 09:30:00,64.76,64.76,64.4,64.54,101810.0,53.2206,53.2206,52.9247,53.0398,101810.0
2017-12-28 09:35:00,64.54,64.67,64.5,64.67,14497.0,53.0398,53.1466,53.0069,53.1466,14497.0
2017-12-28 09:40:00,64.64,64.68,64.56,64.6,28923.0,53.1219,53.1548,53.0562,53.0891,28923.0
2017-12-28 09:45:00,64.6,64.68,64.58,64.64,26773.0,53.0891,53.1548,53.0726,53.1219,26773.0
2017-12-28 09:50:00,64.63,64.63,64.45,64.5,25571.0,53.1137,53.1137,52.9658,53.0069,25571.0
2017-12-28 09:55:00,64.5,64.52,64.42,64.49,25827.0,53.0069,53.0233,52.9411,52.9987,25827.0
2017-12-28 10:00:00,64.5,64.51,64.41,64.43,23782.0,53.0069,53.0151,52.9329,52.9494,23782.0
2017-12-28 10:05:00,64.43,64.46,64.41,64.45,15412.0,52.9494,52.974,52.9329,52.9658,15412.0
2017-12-28 10:10:00,64.44,64.47,64.42,64.42,15565.0,52.9576,52.9822,52.9411,52.9411,15565.0
2017-12-28 10:15:00,64.43,64.46,64.42,64.44,12757.0,52.9494,52.974,52.9411,52.9576,12757.0
2017-12-28 10:20:00,64.44,64.46,64.42,64.46,12751.0,52.9576,52.974,52.9411,52.974,12751.0
2017-12-28 10:25:00,64.46,64.54,64.45,64.52,18569.0,52.974,53.0398,52.9658,53.0233,18569.0
2017-12-28 10:30:00,64.53,64.58,64.52,64.55,15989.0,53.0315,53.0726,53.0233,53.048,15989.0
2017-12-28 10:35:00,64.54,64.54,64.47,64.49,11605.0,53.0398,53.0398,52.9822,52.9987,11605.0
2017-12-28 10:40:00,64.5,64.5,64.45,64.45,10893.0,53.0069,53.0069,52.9658,52.9658,10893.0
2017-12-28 10:45:00,64.46,64.5,64.45,64.5,15277.0,52.974,53.0069,52.9658,53.0069,15277.0
2017-12-28 10:50:00,64.49,64.55,64.49,64.54,10383.0,52.9987,53.048,52.9987,53.0398,10383.0
2017-12-28 10:55:00,64.54,64.55,64.48,64.48,18212.0,53.0398,53.048,52.9904,52.9904,18212.0
2017-12-28 11:00:00,64.49,64.5,64.43,64.46,15645.0,52.9987,53.0069,52.9494,52.974,15645.0
2017-12-28 11:05:00,64.48,64.52,64.46,64.5,17809.0,52.9904,53.0233,52.974,53.0069,17809.0
2017-12-28 11:10:00,64.5,64.54,64.48,64.52,16849.0,53.0069,53.0398,52.9904,53.0233,16849.0
2017-12-28 11:15:00,64.52,64.56,64.51,64.54,15304.0,53.0233,53.0562,53.0151,53.0398,15304.0
2017-12-28 11:20:00,64.54,64.54,64.5,64.52,16720.0,53.0398,53.0398,53.0069,53.0233,16720.0
2017-12-28 11:25:00,64.51,64.52,64.48,64.5,13023.0,53.0151,53.0233,52.9904,53.0069,13023.0
2017-12-28 11:30:00,64.51,64.51,64.46,64.48,14258.0,53.0151,53.0151,52.974,52.9904,14258.0
2017-12-28 11:35:00,64.48,64.5,64.48,64.49,14092.0,52.9904,53.0069,52.9904,52.9987,14092.0
2017-12-28 11:40:00,64.48,64.57,64.48,64.57,9276.0,52.9904,53.0644,52.9904,53.0644,9276.0
2017-12-28 11:45:00,64.57,64.61,64.55,64.58,22649.0,53.0644,53.0973,53.048,53.0726,22649.0
2017-12-28 11:50:00,64.58,64.61,64.57,64.61,12035.0,53.0726,53.0973,53.0644,53.0973,12035.0
2017-12-28 11:55:00,64.61,64.64,64.58,64.6,25899.0,53.0973,53.1219,53.0726,53.0891,25899.0
2017-12-28 12:00:00,64.61,64.62,64.51,64.52,22641.0,53.0973,53.1055,53.0151,53.0233,22641.0
2017-12-28 12:05:00,64.52,64.54,64.49,64.5,11147.0,53.0233,53.0398,52.9987,53.0069,11147.0
2017-12-28 12:10:00,64.5,64.54,64.5,64.53,20942.0,53.0069,53.0398,53.0069,53.0315,20942.0
2017-12-28 12:15:00,64.52,64.54,64.5,64.5,19664.0,53.0233,53.0398,53.0069,53.0069,19664.0
2017-12-28 12:20:00,64.5,64.53,64.48,64.5,16841.0,53.0069,53.0315,52.9904,53.0069,16841.0
2017-12-28 12:25:00,64.51,64.52,64.49,64.52,7945.0,53.0151,53.0233,52.9987,53.0233,7945.0
2017-12-28 12:30:00,64.52,64.52,64.47,64.49,9560.0,53.0233,53.0233,52.9822,52.9987,9560.0
2017-12-28 12:35:00,64.5,64.54,64.49,64.5,22961.0,53.0069,53.0398,52.9987,53.0069,22961.0
2017-12-28 12:40:00,64.49,64.53,64.47,64.53,8960.0,52.9987,53.0315,52.9822,53.0315,8960.0
2017-12-28 12:45:00,64.53,64.56,64.52,64.56,10446.0,53.0315,53.0562,53.0233,53.0562,10446.0
2017-12-28 12:50:00,64.56,64.59,64.54,64.56,17578.0,53.0562,53.0808,53.0398,53.0562,17578.0
2017-12-28 12:55:00,64.56,64.58,64.55,64.57,9731.0,53.0562,53.0726,53.048,53.0644,9731.0
2017-12-28 13:00:00,64.57,64.58,64.55,64.56,9247.0,53.0644,53.0726,53.048,53.0562,9247.0
2017-12-28 13:05:00,64.55,64.56,64.51,64.52,15083.0,53.048,53.0562,53.0151,53.0233,15083.0
2017-12-28 13:10:00,64.51,64.56,64.51,64.55,7538.0,53.0151,53.0562,53.0151,53.048,7538.0
2017-12-28 13:15:00,64.55,64.55,64.5,64.51,20159.0,53.048,53.048,53.0069,53.0151,20159.0
2017-12-28 13:20:00,64.5,64.5,64.44,64.46,12994.0,53.0069,53.0069,52.9576,52.974,12994.0
2017-12-28 13:25:00,64.47,64.51,64.46,64.5,6518.0,52.9822,53.0151,52.974,53.0069,6518.0
2017-12-28 13:30:00,64.49,64.52,64.48,64.49,8723.0,52.9987,53.0233,52.9904,52.9987,8723.0
2017-12-28 13:35:00,64.5,64.5,64.48,64.5,10780.0,53.0069,53.0069,52.9904,53.0069,10780.0
2017-12-28 13:40:00,64.5,64.51,64.42,64.42,32720.0,53.0069,53.0151,52.9411,52.9411,32720.0
2017-12-28 13:45:00,64.42,64.44,64.41,64.42,17723.0,52.9411,52.9576,52.9329,52.9411,17723.0
2017-12-28 13:50:00,64.43,64.44,64.42,64.44,18731.0,52.9494,52.9576,52.9411,52.9576,18731.0
2017-12-28 13:55:00,64.45,64.49,64.44,64.49,15903.0,52.9658,52.9987,52.9576,52.9987,15903.0
2017-12-28 14:00:00,64.49,64.52,64.47,64.49,15839.0,52.9987,53.0233,52.9822,52.9987,15839.0
2017-12-28 14:05:00,64.49,64.52,64.48,64.52,7753.0,52.9987,53.0233,52.9904,53.0233,7753.0
2017-12-28 14:10:00,64.51,64.52,64.48,64.48,9348.0,53.0151,53.0233,52.9904,52.9904,9348.0
2017-12-28 14:15:00,64.48,64.5,64.47,64.48,7742.0,52.9904,53.0069,52.9822,52.9904,7742.0
2017-12-28 14:20:00,64.49,64.49,64.45,64.45,7347.0,52.9987,52.9987,52.9658,52.9658,7347.0
2017-12-28 14:25:00,64.46,64.47,64.44,64.44,21140.0,52.974,52.9822,52.9576,52.9576,21140.0
2017-12-28 14:30:00,64.44,64.46,64.42,64.42,16665.0,52.9576,52.974,52.9411,52.9411,16665.0
2017-12-28 14:35:00,64.41,64.43,64.4,64.42,25641.0,52.9329,52.9494,52.9247,52.9411,25641.0
2017-12-28 14:40:00,64.42,64.43,64.41,64.41,5456.0,52.9411,52.9494,52.9329,52.9329,5456.0
2017-12-28 14:45:00,64.42,64.46,64.42,64.45,16175.0,52.9411,52.974,52.9411,52.9658,16175.0
2017-12-28 14:50:00,64.46,64.46,64.41,64.42,10203.0,52.974,52.974,52.9329,52.9411,10203.0
2017-12-28 14:55:00,64.42,64.43,64.39,64.39,76084.0,52.9411,52.9494,52.9165,52.9165,76084.0
2017-12-28 15:00:00,64.39,64.42,64.37,64.41,18358.0,52.9165,52.9411,52.9,52.9329,18358.0
2017-12-28 15:05:00,64.41,64.49,64.41,64.42,44160.0,52.9329,52.9987,52.9329,52.9411,44160.0
2017-12-28 15:10:00,64.42,64.44,64.4,64.43,11245.0,52.9411,52.9576,52.9247,52.9494,11245.0
2017-12-28 15:15:00,64.43,64.46,64.42,64.44,16158.0,52.9494,52.974,52.9411,52.9576,16158.0
2017-12-28 15:20:00,64.43,64.44,64.4,64.4,35819.0,52.9494,52.9576,52.9247,52.9247,35819.0
2017-12-28 15:25:00,64.4,64.41,64.36,64.4,54259.0,52.9247,52.9329,52.8918,52.9247,54259.0
2017-12-28 15:30:00,64.41,64.47,64.4,64.46,35001.0,52.9329,52.9822,52.9247,52.974,35001.0
2017-12-28 15:35:00,64.47,64.47,64.4,64.42,32631.0,52.9822,52.9822,52.9247,52.9411,32631.0
2017-12-28 15:40:00,64.41,64.42,64.38,64.38,32353.0,52.9329,52.9411,52.9083,52.9083,32353.0
2017-12-28 15:45:00,64.39,64.41,64.38,64.39,44544.0,52.9165,52.9329,52.9083,52.9165,44544.0
2017-12-28 15:50:00,64.39,64.44,64.39,64.43,64529.0,52.9165,52.9576,52.9165,52.9494,64529.0
2017-12-28 15:55:00,64.42,64.43,64.35,64.38,204105.0,52.9411,52.9494,52.8836,52.9083,204105.0
2017-12-29 09:30:00,64.36,64.46,64.11,64.46,130469.0,52.8918,52.974,52.6864,52.974,130469.0
2017-12-29 09:35:00,64.46,64.58,64.39,64.57,35748.0,52.974,53.0726,52.9165,53.0644,35748.0
2017-12-29 09:40:00,64.57,64.65,64.52,64.56,36728.0,53.0644,53.1302,53.0233,53.0562,36728.0
2017-12-29 09:45:00,64.57,64.57,64.48,64.52,20663.0,53.0644,53.0644,52.9904,53.0233,20663.0
2017-12-29 09:50:00,64.54,64.6,64.51,64.52,29097.0,53.0398,53.0891,53.0151,53.0233,29097.0
2017-12-29 09:55:00,64.53,64.55,64.5,64.53,30709.0,53.0315,53.048,53.0069,53.0315,30709.0
2017-12-29 10:00:00,64.53,64.55,64.48,64.52,23805.0,53.0315,53.048,52.9904,53.0233,23805.0
2017-12-29 10:05:00,64.51,64.53,64.42,64.46,40824.0,53.0151,53.0315,52.9411,52.974,40824.0
2017-12-29 10:10:00,64.46,64.48,64.42,64.46,64876.0,52.974,52.9904,52.9411,52.974,64876.0
2017-12-29 10:15:00,64.45,64.45,64.34,64.41,24941.0,52.9658,52.9658,52.8754,52.9329,24941.0
2017-12-29 10:20:00,64.41,64.41,64.34,64.35,16517.0,52.9329,52.9329,52.8754,52.8836,16517.0
2017-12-29 10:25:00,64.36,64.41,64.35,64.37,15813.0,52.8918,52.9329,52.8836,52.9,15813.0
2017-12-29 10:30:00,64.36,64.37,64.33,64.37,18046.0,52.8918,52.9,52.8672,52.9,18046.0
2017-12-29 10:35:00,64.37,64.41,64.35,64.37,25624.0,52.9,52.9329,52.8836,52.9,25624.0
2017-12-29 10:40:00,64.38,64.49,64.37,64.48,24497.0,52.9083,52.9987,52.9,52.9904,24497.0
2017-12-29 10:45:00,64.47,64.5,64.42,64.45,129508.0,52.9822,53.0069,52.9411,52.9658,129508.0
2017-12-29 10:50:00,64.45,64.45,64.34,64.34,32996.0,52.9658,52.9658,52.8754,52.8754,32996.0
2017-12-29 10:55:00,64.33,64.34,64.25,64.27,31434.0,52.8672,52.8754,52.8014,52.8179,31434.0
2017-12-29 11:00:00,64.28,64.32,64.25,64.3,63106.0,52.8261,52.859,52.8014,52.8425,63106.0
2017-12-29 11:05:00,64.3,64.37,64.29,64.34,29114.0,52.8425,52.9,52.8343,52.8754,29114.0
2017-12-29 11:10:00,64.34,64.36,64.33,64.35,16434.0,52.8754,52.8918,52.8672,52.8836,16434.0
2017-12-29 11:15:00,64.36,64.43,64.36,64.42,25765.0,52.8918,52.9494,52.8918,52.9411,25765.0
2017-12-29 11:20:00,64.41,64.48,64.4,64.48,32210.0,52.9329,52.9904,52.9247,52.9904,32210.0
2017-12-29 11:25:00,64.47,64.48,64.4,64.47,37102.0,52.9822,52.9904,52.9247,52.9822,37102.0
2017-12-29 11:30:00,64.47,64.48,64.32,64.35,48339.0,52.9822,52.9904,52.859,52.8836,48339.0
2017-12-29 11:35:00,64.35,64.39,64.35,64.36,16506.0,52.8836,52.9165,52.8836,52.8918,16506.0
2017-12-29 11:40:00,64.37,64.41,64.34,64.38,27601.0,52.9,52.9329,52.8754,52.9083,27601.0
2017-12-29 11:45:00,64.39,64.44,64.37,64.41,25400.0,52.9165,52.9576,52.9,52.9329,25400.0
2017-12-29 11:50:00,64.41,64.44,64.4,64.41,20595.0,52.9329,52.9576,52.9247,52.9329,20595.0
2017-12-29 11:55:00,64.41,64.44,64.4,64.42,23306.0,52.9329,52.9576,52.9247,52.9411,23306.0
2017-12-29 12:00:00,64.43,64.44,64.4,64.4,48271.0,52.9494,52.9576,52.9247,52.9247,48271.0
2017-12-29 12:05:00,64.4,64.46,64.38,64.43,22386.0,52.9247,52.974,52.9083,52.9494,22386.0
2017-12-29 12:10:00,64.44,64.45,64.42,64.45,26280.0,52.9576,52.9658,52.9411,52.9658,26280.0
2017-12-29 12:15:00,64.45,64.51,64.43,64.48,44360.0,52.9658,53.0151,52.9494,52.9904,44360.0
2017-12-29 12:20:00,64.49,64.49,64.4,64.41,18458.0,52.9987,52.9987,52.9247,52.9329,18458.0
2017-12-29 12:25:00,64.4,64.41,64.37,64.38,11740.0,52.9247,52.9329,52.9,52.9083,11740.0
2017-12-29 12:30:00,64.38,64.42,64.37,64.42,9713.0,52.9083,52.9411,52.9,52.9411,9713.0
2017-12-29 12:35:00,64.42,64.45,64.41,64.43,23622.0,52.9411,52.9658,52.9329,52.9494,23622.0
2017-12-29 12:40:00,64.42,64.42,64.37,64.4,24696.0,52.9411,52.9411,52.9,52.9247,24696.0
2017-12-29 12:45:00,64.4,64.41,64.38,64.38,9970.0,52.9247,52.9329,52.9083,52.9083,9970.0
2017-12-29 12:50:00,64.39,64.4,64.34,64.37,19034.0,52.9165,52.9247,52.8754,52.9,19034.0
2017-12-29 12:55:00,64.37,64.38,64.36,64.37,14858.0,52.9,52.9083,52.8918,52.9,14858.0
2017-12-29 13:00:00,64.38,64.38,64.34,64.38,16526.0,52.9083,52.9083,52.8754,52.9083,16526.0
2017-12-29 13:05:00,64.38,64.38,64.34,64.34,13081.0,52.9083,52.9083,52.8754,52.8754,13081.0
2017-12-29 13:10:00,64.34,64.37,64.34,64.36,20801.0,52.8754,52.9,52.8754,52.8918,20801.0
2017-12-29 13:15:00,64.36,64.38,64.35,64.36,37041.0,52.8918,52.9083,52.8836,52.8918,37041.0
2017-12-29 13:20:00,64.35,64.38,64.3,64.38,23752.0,52.8836,52.9083,52.8425,52.9083,23752.0
2017-12-29 13:25:00,64.38,64.4,64.37,64.38,12854.0,52.9083,52.9247,52.9,52.9083,12854.0
2017-12-29 13:30:00,64.37,64.39,64.36,64.39,13610.0,52.9,52.9165,52.8918,52.9165,13610.0
2017-12-29 13:35:00,64.39,64.39,64.35,64.36,25883.0,52.9165,52.9165,52.8836,52.8918,25883.0
2017-12-29 13:40:00,64.37,64.4,64.34,64.38,30199.0,52.9,52.9247,52.8754,52.9083,30199.0
2017-12-29 13:45:00,64.38,64.39,64.36,64.39,11559.0,52.9083,52.9165,52.8918,52.9165,11559.0
2017-12-29 13:50:00,64.39,64.39,64.36,64.36,14795.0,52.9165,52.9165,52.8918,52.8918,14795.0
2017-12-29 13:55:00,64.35,64.38,64.32,64.36,22830.0,52.8836,52.9083,52.859,52.8918,22830.0
2017-12-29 14:00:00,64.36,64.39,64.35,64.36,42243.0,52.8918,52.9165,52.8836,52.8918,42243.0
2017-12-29 14:05:00,64.36,64.36,64.31,64.31,17066.0,52.8918,52.8918,52.8507,52.8507,17066.0
2017-12-29 14:10:00,64.31,64.37,64.29,64.36,23076.0,52.8507,52.9,52.8343,52.8918,23076.0
2017-12-29 14:15:00,64.36,64.37,64.34,64.36,18519.0,52.8918,52.9,52.8754,52.8918,18519.0
2017-12-29 14:20:00,64.36,64.37,64.34,64.37,75333.0,52.8918,52.9,52.8754,52.9,75333.0
2017-12-29 14:25:00,64.37,64.37,64.36,64.36,13521.0,52.9,52.9,52.8918,52.8918,13521.0
2017-12-29 14:30:00,64.36,64.36,64.33,64.34,9606.0,52.8918,52.8918,52.8672,52.8754,9606.0
2017-12-29 14:35:00,64.34,64.34,64.31,64.32,22386.0,52.8754,52.8754,52.8507,52.859,22386.0
2017-12-29 14:40:00,64.33,64.33,64.27,64.3,29443.0,52.8672,52.8672,52.8179,52.8425,29443.0
2017-12-29 14:45:00,64.3,64.31,64.29,64.31,14902.0,52.8425,52.8507,52.8343,52.8507,14902.0
2017-12-29 14:50:00,64.31,64.31,64.29,64.31,22457.0,52.8507,52.8507,52.8343,52.8507,22457.0
2017-12-29 14:55:00,64.31,64.36,64.3,64.34,25939.0,52.8507,52.8918,52.8425,52.8754,25939.0
2017-12-29 15:00:00,64.35,64.35,64.31,64.33,14167.0,52.8836,52.8836,52.8507,52.8672,14167.0
2017-12-29 15:05:00,64.33,64.4,64.32,64.38,33571.0,52.8672,52.9247,52.859,52.9083,33571.0
2017-12-29 15:10:00,64.38,64.42,64.38,64.39,19406.0,52.9083,52.9411,52.9083,52.9165,19406.0
2017-12-29 15:15:00,64.39,64.4,64.35,64.35,22482.0,52.9165,52.9247,52.8836,52.8836,22482.0
2017-12-29 15:20:00,64.36,64.42,64.35,64.4,67861.0,52.8918,52.9411,52.8836,52.9247,67861.0
2017-12-29 15:25:00,64.4,64.4,64.36,64.38,15679.0,52.9247,52.9247,52.8918,52.9083,15679.0
2017-12-29 15:30:00,64.37,64.38,64.3,64.3,41071.0,52.9,52.9083,52.8425,52.8425,41071.0
2017-12-29 15:35:00,64.3,64.33,64.22,64.26,81301.0,52.8425,52.8672,52.7768,52.8096,81301.0
2017-12-29 15:40:00,64.26,64.3,64.24,64.3,35463.0,52.8096,52.8425,52.7932,52.8425,35463.0
2017-12-29 15:45:00,64.29,64.29,64.23,64.24,57554.0,52.8343,52.8343,52.785,52.7932,57554.0
2017-12-29 15:50:00,64.24,64.24,64.0,64.07,320979.0,52.7932,52.7932,52.596,52.6535,320979.0
2017-12-29 15:55:00,64.07,64.14,64.04,64.07,399597.0,52.6535,52.711,52.6289,52.6535,399597.0
2018-01-02 09:30:00,64.38,64.48,64.17,64.3,118671.0,52.9083,52.9904,52.7357,52.8425,118671.0
2018-01-02 09:35:00,64.33,64.6,64.32,64.59,82050.0,52.8672,53.0891,52.859,53.0808,82050.0
2018-01-02 09:40:00,64.6,64.6,64.48,64.56,83051.0,53.0891,53.0891,52.9904,53.0562,83051.0
2018-01-02 09:45:00,64.57,64.6,64.41,64.45,99480.0,53.0644,53.0891,52.9329,52.9658,99480.0
2018-01-02 09:50:00,64.44,64.47,64.34,64.34,63813.0,52.9576,52.9822,52.8754,52.8754,63813.0
2018-01-02 09:55:00,64.32,64.4,64.32,64.4,59778.0,52.859,52.9247,52.859,52.9247,59778.0
2018-01-02 10:00:00,64.4,64.53,64.38,64.46,72754.0,52.9247,53.0315,52.9083,52.974,72754.0
2018-01-02 10:05:00,64.46,64.57,64.45,64.49,57882.0,52.974,53.0644,52.9658,52.9987,57882.0
2018-01-02 10:10:00,64.5,64.54,64.43,64.45,40126.0,53.0069,53.0398,52.9494,52.9658,40126.0
2018-01-02 10:15:00,64.45,64.51,64.45,64.47,45744.0,52.9658,53.0151,52.9658,52.9822,45744.0
2018-01-02 10:20:00,64.46,64.48,64.39,64.43,43835.0,52.974,52.9904,52.9165,52.9494,43835.0
2018-01-02 10:25:00,64.43,64.52,64.38,64.48,74246.0,52.9494,53.0233,52.9083,52.9904,74246.0
2018-01-02 10:30:00,64.5,64.53,64.46,64.48,50627.0,53.0069,53.0315,52.974,52.9904,50627.0
2018-01-02 10:35:00,64.48,64.54,64.46,64.47,38051.0,52.9904,53.0398,52.974,52.9822,38051.0
2018-01-02 10:40:00,64.47,64.6,64.47,64.59,52918.0,52.9822,53.0891,52.9822,53.0808,52918.0
2018-01-02 10:45:00,64.6,64.68,64.54,64.62,73441.0,53.0891,53.1548,53.0398,53.1055,73441.0
2018-01-02 10:50:00,64.63,64.79,64.63,64.75,51310.0,53.1137,53.2452,53.1137,53.2123,51310.0
2018-01-02 10:55:00,64.75,64.81,64.73,64.78,53330.0,53.2123,53.2616,53.1959,53.237,53330.0
2018-01-02 11:00:00,64.79,64.87,64.76,64.84,46121.0,53.2452,53.311,53.2206,53.2863,46121.0
2018-01-02 11:05:00,64.84,64.87,64.78,64.85,28642.0,53.2863,53.311,53.237,53.2945,28642.0
2018-01-02 11:10:00,64.85,64.86,64.8,64.85,29313.0,53.2945,53.3027,53.2534,53.2945,29313.0
2018-01-02 11:15:00,64.84,64.9,64.83,64.86,66780.0,53.2863,53.3356,53.2781,53.3027,66780.0
2018-01-02 11:20:00,64.85,64.87,64.73,64.75,32345.0,53.2945,53.311,53.1959,53.2123,32345.0
2018-01-02 11:25:00,64.75,64.84,64.75,64.82,33371.0,53.2123,53.2863,53.2123,53.2699,33371.0
2018-01-02 11:30:00,64.81,64.9,64.81,64.9,37553.0,53.2616,53.3356,53.2616,53.3356,37553.0
2018-01-02 11:35:00,64.89,64.9,64.8,64.84,23193.0,53.3274,53.3356,53.2534,53.2863,23193.0
2018-01-02 11:40:00,64.84,64.86,64.76,64.82,35263.0,53.2863,53.3027,53.2206,53.2699,35263.0
2018-01-02 11:45:00,64.82,64.88,64.74,64.84,40387.0,53.2699,53.3192,53.2041,53.2863,40387.0
2018-01-02 11:50:00,64.85,64.92,64.83,64.91,18529.0,53.2945,53.352,53.2781,53.3438,18529.0
2018-01-02 11:55:00,64.92,64.99,64.92,64.98,68887.0,53.352,53.4096,53.352,53.4014,68887.0
2018-01-02 12:00:00,64.98,65.03,64.95,64.96,69645.0,53.4014,53.4424,53.3767,53.3849,69645.0
2018-01-02 12:05:00,64.96,65.0,64.95,64.97,23445.0,53.3849,53.4178,53.3767,53.3931,23445.0
2018-01-02 12:10:00,64.98,64.99,64.91,64.92,47778.0,53.4014,53.4096,53.3438,53.352,47778.0
2018-01-02 12:15:00,64.92,64.96,64.89,64.9,48071.0,53.352,53.3849,53.3274,53.3356,48071.0
2018-01-02 12:20:00,64.9,64.9,64.85,64.88,20121.0,53.3356,53.3356,53.2945,53.3192,20121.0
2018-01-02 12:25:00,64.87,64.89,64.86,64.87,19130.0,53.311,53.3274,53.3027,53.311,19130.0
2018-01-02 12:30:00,64.88,64.91,64.86,64.88,16670.0,53.3192,53.3438,53.3027,53.3192,16670.0
2018-01-02 12:35:00,64.88,64.88,64.78,64.81,34970.0,53.3192,53.3192,53.237,53.2616,34970.0
2018-01-02 12:40:00,64.8,64.8,64.73,64.75,36721.0,53.2534,53.2534,53.1959,53.2123,36721.0
2018-01-02 12:45:00,64.75,64.81,64.74,64.81,40054.0,53.2123,53.2616,53.2041,53.2616,40054.0
2018-01-02 12:50:00,64.81,64.82,64.76,64.81,19662.0,53.2616,53.2699,53.2206,53.2616,19662.0
2018-01-02 12:55:00,64.81,64.83,64.75,64.78,31035.0,53.2616,53.2781,53.2123,53.237,31035.0
2018-01-02 13:00:00,64.76,64.85,64.76,64.85,34492.0,53.2206,53.2945,53.2206,53.2945,34492.0
2018-01-02 13:05:00,64.85,64.88,64.85,64.88,33570.0,53.2945,53.3192,53.2945,53.3192,33570.0
2018-01-02 13:10:00,64.88,64.9,64.84,64.85,31744.0,53.3192,53.3356,53.2863,53.2945,31744.0
2018-01-02 13:15:00,64.86,64.87,64.83,64.86,26183.0,53.3027,53.311,53.2781,53.3027,26183.0
2018-01-02 13:20:00,64.86,64.9,64.83,64.87,67384.0,53.3027,53.3356,53.2781,53.311,67384.0
2018-01-02 13:25:00,64.87,64.9,64.85,64.85,27508.0,53.311,53.3356,53.2945,53.2945,27508.0
2018-01-02 13:30:00,64.86,64.88,64.84,64.87,33594.0,53.3027,53.3192,53.2863,53.311,33594.0
2018-01-02 13:35:00,64.87,64.89,64.84,64.86,32910.0,53.311,53.3274,53.2863,53.3027,32910.0
2018-01-02 13:40:00,64.86,64.89,64.85,64.86,27318.0,53.3027,53.3274,53.2945,53.3027,27318.0
2018-01-02 13:45:00,64.87,64.9,64.84,64.89,29975.0,53.311,53.3356,53.2863,53.3274,29975.0
2018-01-02 13:50:00,64.89,64.9,64.82,64.83,22744.0,53.3274,53.3356,53.2699,53.2781,22744.0
2018-01-02 13:55:00,64.83,64.85,64.79,64.85,47479.0,53.2781,53.2945,53.2452,53.2945,47479.0
2018-01-02 14:00:00,64.86,64.92,64.83,64.91,63427.0,53.3027,53.352,53.2781,53.3438,63427.0
2018-01-02 14:05:00,64.91,65.02,64.9,64.97,47075.0,53.3438,53.4342,53.3356,53.3931,47075.0
2018-01-02 14:10:00,64.98,65.05,64.97,65.03,61020.0,53.4014,53.4589,53.3931,53.4424,61020.0
2018-01-02 14:15:00,65.04,65.13,65.03,65.1,85881.0,53.4507,53.5246,53.4424,53.5,85881.0
2018-01-02 14:20:00,65.09,65.18,65.08,65.15,98835.0,53.4918,53.5657,53.4835,53.5411,98835.0
2018-01-02 14:25:00,65.14,65.19,65.14,65.19,53725.0,53.5328,53.5739,53.5328,53.5739,53725.0
2018-01-02 14:30:00,65.2,65.2,65.11,65.18,83861.0,53.5822,53.5822,53.5082,53.5657,83861.0
2018-01-02 14:35:00,65.17,65.2,65.12,65.18,43390.0,53.5575,53.5822,53.5164,53.5657,43390.0
2018-01-02 14:40:00,65.17,65.22,65.17,65.22,78970.0,53.5575,53.5986,53.5575,53.5986,78970.0
2018-01-02 14:45:00,65.22,65.27,65.2,65.25,85278.0,53.5986,53.6397,53.5822,53.6232,85278.0
2018-01-02 14:50:00,65.25,65.26,65.22,65.25,41146.0,53.6232,53.6315,53.5986,53.6232,41146.0
2018-01-02 14:55:00,65.23,65.26,65.17,65.23,51368.0,53.6068,53.6315,53.5575,53.6068,51368.0
2018-01-02 15:00:00,65.23,65.23,65.17,65.17,33528.0,53.6068,53.6068,53.5575,53.5575,33528.0
2018-01-02 15:05:00,65.17,65.22,65.17,65.19,39071.0,53.5575,53.5986,53.5575,53.5739,39071.0
2018-01-02 15:10:00,65.19,65.22,65.17,65.22,39320.0,53.5739,53.5986,53.5575,53.5986,39320.0
2018-01-02 15:15:00,65.22,65.25,65.2,65.2,40848.0,53.5986,53.6232,53.5822,53.5822,40848.0
2018-01-02 15:20:00,65.2,65.28,65.17,65.2,91554.0,53.5822,53.6479,53.5575,53.5822,91554.0
2018-01-02 15:25:00,65.2,65.2,65.12,65.16,64771.0,53.5822,53.5822,53.5164,53.5493,64771.0
2018-01-02 15:30:00,65.16,65.17,65.11,65.11,48365.0,53.5493,53.5575,53.5082,53.5082,48365.0
2018-01-02 15:35:00,65.11,65.13,65.07,65.09,66512.0,53.5082,53.5246,53.4753,53.4918,66512.0
2018-01-02 15:40:00,65.1,65.18,65.09,65.12,109330.0,53.5,53.5657,53.4918,53.5164,109330.0
2018-01-02 15:45:00,65.11,65.18,65.11,65.17,72311.0,53.5082,53.5657,53.5082,53.5575,72311.0
2018-01-02 15:50:00,65.18,65.33,65.17,65.25,167176.0,53.5657,53.689,53.5575,53.6232,167176.0
2018-01-02 15:55:00,65.25,65.25,65.07,65.19,460906.0,53.6232,53.6232,53.4753,53.5739,460906.0
2018-01-03 09:30:00,65.22,65.22,64.69,64.95,203610.0,53.5986,53.5986,53.163,53.3767,203610.0
2018-01-03 09:35:00,64.95,65.18,64.9,65.15,74645.0,53.3767,53.5657,53.3356,53.5411,74645.0
2018-01-03 09:40:00,65.14,65.25,65.13,65.23,52525.0,53.5328,53.6232,53.5246,53.6068,52525.0
2018-01-03 09:45:00,65.24,65.27,65.13,65.26,47888.0,53.615,53.6397,53.5246,53.6315,47888.0
2018-01-03 09:50:00,65.27,65.34,65.15,65.15,48107.0,53.6397,53.6972,53.5411,53.5411,48107.0
2018-01-03 09:55:00,65.18,65.18,65.09,65.1,33433.0,53.5657,53.5657,53.4918,53.5,33433.0
2018-01-03 10:00:00,65.11,65.12,65.01,65.1,40294.0,53.5082,53.5164,53.426,53.5,40294.0
2018-01-03 10:05:00,65.11,65.12,65.0,65.07,55972.0,53.5082,53.5164,53.4178,53.4753,55972.0
2018-01-03 10:10:00,65.08,65.09,65.01,65.04,18998.0,53.4835,53.4918,53.426,53.4507,18998.0
2018-01-03 10:15:00,65.03,65.04,64.95,64.98,38783.0,53.4424,53.4507,53.3767,53.4014,38783.0
2018-01-03 10:20:00,64.97,65.03,64.96,65.0,591626.0,53.3931,53.4424,53.3849,53.4178,591626.0
2018-01-03 10:25:00,65.0,65.28,65.0,65.24,37863.0,53.4178,53.6479,53.4178,53.615,37863.0
2018-01-03 10:30:00,65.23,65.36,65.2,65.3,36826.0,53.6068,53.7136,53.5822,53.6643,36826.0
2018-01-03 10:35:00,65.31,65.4,65.29,65.39,35534.0,53.6726,53.7465,53.6561,53.7383,35534.0
2018-01-03 10:40:00,65.39,65.5,65.39,65.44,82238.0,53.7383,53.8287,53.7383,53.7794,82238.0
2018-01-03 10:45:00,65.42,65.45,65.33,65.38,55603.0,53.763,53.7876,53.689,53.7301,55603.0
2018-01-03 10:50:00,65.37,65.38,65.28,65.3,27696.0,53.7219,53.7301,53.6479,53.6643,27696.0
2018-01-03 10:55:00,65.3,65.37,65.3,65.37,25621.0,53.6643,53.7219,53.6643,53.7219,25621.0
2018-01-03 11:00:00,65.38,65.38,65.27,65.28,37024.0,53.7301,53.7301,53.6397,53.6479,37024.0
2018-01-03 11:05:00,65.27,65.28,65.16,65.23,61510.0,53.6397,53.6479,53.5493,53.6068,61510.0
2018-01-03 11:10:00,65.23,65.27,65.21,65.25,26558.0,53.6068,53.6397,53.5904,53.6232,26558.0
2018-01-03 11:15:00,65.25,65.3,65.24,65.3,17241.0,53.6232,53.6643,53.615,53.6643,17241.0
2018-01-03 11:20:00,65.3,65.33,65.26,65.33,37143.0,53.6643,53.689,53.6315,53.689,37143.0
2018-01-03 11:25:00,65.32,65.38,65.3,65.33,40819.0,53.6808,53.7301,53.6643,53.689,40819.0
2018-01-03 11:30:00,65.33,65.37,65.3,65.36,48613.0,53.689,53.7219,53.6643,53.7136,48613.0
2018-01-03 11:35:00,65.36,65.4,65.33,65.33,26087.0,53.7136,53.7465,53.689,53.689,26087.0
2018-01-03 11:40:00,65.34,65.35,65.27,65.29,32089.0,53.6972,53.7054,53.6397,53.6561,32089.0
2018-01-03 11:45:00,65.3,65.39,65.26,65.36,39413.0,53.6643,53.7383,53.6315,53.7136,39413.0
2018-01-03 11:50:00,65.36,65.39,65.29,65.32,34959.0,53.7136,53.7383,53.6561,53.6808,34959.0
2018-01-03 11:55:00,65.32,65.35,65.27,65.29,31860.0,53.6808,53.7054,53.6397,53.6561,31860.0
2018-01-03 12:00:00,65.3,65.44,65.29,65.43,17198.0,53.6643,53.7794,53.6561,53.7712,17198.0
2018-01-03 12:05:00,65.43,65.47,65.41,65.42,30054.0,53.7712,53.804,53.7547,53.763,30054.0
2018-01-03 12:10:00,65.43,65.49,65.42,65.48,32327.0,53.7712,53.8205,53.763,53.8123,32327.0
2018-01-03 12:15:00,65.47,65.5,65.46,65.47,54728.0,53.804,53.8287,53.7958,53.804,54728.0
2018-01-03 12:20:00,65.48,65.49,65.44,65.44,55260.0,53.8123,53.8205,53.7794,53.7794,55260.0
2018-01-03 12:25:00,65.45,65.47,65.43,65.47,14833.0,53.7876,53.804,53.7712,53.804,14833.0
2018-01-03 12:30:00,65.47,65.5,65.46,65.49,37298.0,53.804,53.8287,53.7958,53.8205,37298.0
2018-01-03 12:35:00,65.5,65.6,65.5,65.59,24501.0,53.8287,53.9109,53.8287,53.9027,24501.0
2018-01-03 12:40:00,65.59,65.68,65.57,65.61,86597.0,53.9027,53.9766,53.8862,53.9191,86597.0
2018-01-03 12:45:00,65.6,65.66,65.6,65.66,26462.0,53.9109,53.9602,53.9109,53.9602,26462.0
2018-01-03 12:50:00,65.66,65.78,65.66,65.75,44092.0,53.9602,54.0588,53.9602,54.0341,44092.0
2018-01-03 12:55:00,65.74,65.82,65.74,65.8,62675.0,54.0259,54.0917,54.0259,54.0752,62675.0
2018-01-03 13:00:00,65.79,65.86,65.77,65.8,58607.0,54.067,54.1245,54.0506,54.0752,58607.0
2018-01-03 13:05:00,65.8,65.81,65.69,65.72,29313.0,54.0752,54.0835,53.9848,54.0095,29313.0
2018-01-03 13:10:00,65.73,65.77,65.59,65.6,110335.0,54.0177,54.0506,53.9027,53.9109,110335.0
2018-01-03 13:15:00,65.6,65.68,65.59,65.66,25513.0,53.9109,53.9766,53.9027,53.9602,25513.0
2018-01-03 13:20:00,65.66,65.72,65.65,65.71,23263.0,53.9602,54.0095,53.952,54.0013,23263.0
2018-01-03 13:25:00,65.71,65.79,65.68,65.77,27474.0,54.0013,54.067,53.9766,54.0506,27474.0
2018-01-03 13:30:00,65.78,65.78,65.66,65.66,38215.0,54.0588,54.0588,53.9602,53.9602,38215.0
2018-01-03 13:35:00,65.66,65.67,65.61,65.63,29485.0,53.9602,53.9684,53.9191,53.9355,29485.0
2018-01-03 13:40:00,65.62,65.63,65.53,65.53,25613.0,53.9273,53.9355,53.8534,53.8534,25613.0
2018-01-03 13:45:00,65.52,65.52,65.48,65.5,39931.0,53.8451,53.8451,53.8123,53.8287,39931.0
2018-01-03 13:50:00,65.51,65.52,65.46,65.48,41756.0,53.8369,53.8451,53.7958,53.8123,41756.0
2018-01-03 13:55:00,65.49,65.54,65.47,65.54,35618.0,53.8205,53.8616,53.804,53.8616,35618.0
2018-01-03 14:00:00,65.54,65.57,65.49,65.54,39960.0,53.8616,53.8862,53.8205,53.8616,39960.0
2018-01-03 14:05:00,65.53,65.57,65.51,65.56,46456.0,53.8534,53.8862,53.8369,53.878,46456.0
2018-01-03 14:10:00,65.57,65.59,65.54,65.57,49689.0,53.8862,53.9027,53.8616,53.8862,49689.0
2018-01-03 14:15:00,65.57,65.6,65.56,65.59,39845.0,53.8862,53.9109,53.878,53.9027,39845.0
2018-01-03 14:20:00,65.59,65.66,65.58,65.63,35825.0,53.9027,53.9602,53.8944,53.9355,35825.0
2018-01-03 14:25:00,65.63,65.68,65.62,65.62,45760.0,53.9355,53.9766,53.9273,53.9273,45760.0
2018-01-03 14:30:00,65.62,65.63,65.58,65.61,58202.0,53.9273,53.9355,53.8944,53.9191,58202.0
2018-01-03 14:35:00,65.62,65.65,65.57,65.59,38121.0,53.9273,53.952,53.8862,53.9027,38121.0
2018-01-03 14:40:00,65.6,65.66,65.58,65.65,26877.0,53.9109,53.9602,53.8944,53.952,26877.0
2018-01-03 14:45:00,65.64,65.72,65.62,65.7,156374.0,53.9437,54.0095,53.9273,53.9931,156374.0
2018-01-03 14:50:00,65.7,65.74,65.68,65.73,77501.0,53.9931,54.0259,53.9766,54.0177,77501.0
2018-01-03 14:55:00,65.73,65.8,65.73,65.79,154844.0,54.0177,54.0752,54.0177,54.067,154844.0
2018-01-03 15:00:00,65.8,65.93,65.78,65.93,132130.0,54.0752,54.1821,54.0588,54.1821,132130.0
2018-01-03 15:05:00,65.91,65.92,65.79,65.85,154714.0,54.1656,54.1739,54.067,54.1163,154714.0
2018-01-03 15:10:00,65.84,65.85,65.75,65.81,64782.0,54.1081,54.1163,54.0341,54.0835,64782.0
2018-01-03 15:15:00,65.8,65.88,65.79,65.84,111564.0,54.0752,54.141,54.067,54.1081,111564.0
2018-01-03 15:20:00,65.84,65.85,65.75,65.83,93579.0,54.1081,54.1163,54.0341,54.0999,93579.0
2018-01-03 15:25:00,65.83,65.93,65.82,65.89,86681.0,54.0999,54.1821,54.0917,54.1492,86681.0
2018-01-03 15:30:00,65.89,65.96,65.88,65.95,62304.0,54.1492,54.2067,54.141,54.1985,62304.0
2018-01-03 15:35:00,65.95,65.98,65.93,65.98,61109.0,54.1985,54.2232,54.1821,54.2232,61109.0
2018-01-03 15:40:00,65.98,66.04,65.92,65.98,144976.0,54.2232,54.2725,54.1739,54.2232,144976.0
2018-01-03 15:45:00,65.99,66.03,65.91,65.92,122391.0,54.2314,54.2643,54.1656,54.1739,122391.0
2018-01-03 15:50:00,65.92,66.02,65.92,65.93,157994.0,54.1739,54.256,54.1739,54.1821,157994.0
2018-01-03 15:55:00,65.93,65.95,65.85,65.94,408590.0,54.1821,54.1985,54.1163,54.1903,408590.0
2018-01-04 09:30:00,66.18,66.18,65.91,66.0,168948.0,54.3875,54.3875,54.1656,54.2396,168948.0
2018-01-04 09:35:00,66.0,66.21,66.0,66.03,120304.0,54.2396,54.4122,54.2396,54.2643,120304.0
2018-01-04 09:40:00,66.03,66.08,66.0,66.07,100679.0,54.2643,54.3053,54.2396,54.2971,100679.0
2018-01-04 09:45:00,66.07,66.14,66.02,66.06,68550.0,54.2971,54.3547,54.256,54.2889,68550.0
2018-01-04 09:50:00,66.07,66.2,66.07,66.16,48116.0,54.2971,54.404,54.2971,54.3711,48116.0
2018-01-04 09:55:00,66.17,66.29,66.13,66.25,62345.0,54.3793,54.4779,54.3464,54.4451,62345.0
2018-01-04 10:00:00,66.26,66.39,66.24,66.33,66652.0,54.4533,54.5601,54.4368,54.5108,66652.0
2018-01-04 10:05:00,66.34,66.47,66.33,66.34,54228.0,54.519,54.6259,54.5108,54.519,54228.0
2018-01-04 10:10:00,66.35,66.37,66.26,66.27,51843.0,54.5272,54.5437,54.4533,54.4615,51843.0
2018-01-04 10:15:00,66.26,66.27,66.08,66.17,53856.0,54.4533,54.4615,54.3053,54.3793,53856.0
2018-01-04 10:20:00,66.16,66.21,66.06,66.13,28496.0,54.3711,54.4122,54.2889,54.3464,28496.0
2018-01-04 10:25:00,66.13,66.15,66.06,66.13,49413.0,54.3464,54.3629,54.2889,54.3464,49413.0
2018-01-04 10:30:00,66.13,66.2,66.08,66.19,40397.0,54.3464,54.404,54.3053,54.3957,40397.0
2018-01-04 10:35:00,66.2,66.21,66.15,66.2,32938.0,54.404,54.4122,54.3629,54.404,32938.0
2018-01-04 10:40:00,66.19,66.34,66.19,66.29,37858.0,54.3957,54.519,54.3957,54.4779,37858.0
2018-01-04 10:45:00,66.28,66.29,66.24,66.25,22484.0,54.4697,54.4779,54.4368,54.4451,22484.0
2018-01-04 10:50:00,66.25,66.27,66.2,66.22,34115.0,54.4451,54.4615,54.404,54.4204,34115.0
2018-01-04 10:55:00,66.22,66.25,66.18,66.24,45787.0,54.4204,54.4451,54.3875,54.4368,45787.0
2018-01-04 11:00:00,66.24,66.3,66.23,66.26,25664.0,54.4368,54.4861,54.4286,54.4533,25664.0
2018-01-04 11:05:00,66.26,66.32,66.25,66.29,33884.0,54.4533,54.5026,54.4451,54.4779,33884.0
2018-01-04 11:10:00,66.3,66.3,66.19,66.24,39956.0,54.4861,54.4861,54.3957,54.4368,39956.0
2018-01-04 11:15:00,66.25,66.26,66.15,66.22,28966.0,54.4451,54.4533,54.3629,54.4204,28966.0
2018-01-04 11:20:00,66.22,66.3,66.2,66.29,24955.0,54.4204,54.4861,54.404,54.4779,24955.0
2018-01-04 11:25:00,66.29,66.31,66.26,66.29,34940.0,54.4779,54.4944,54.4533,54.4779,34940.0
2018-01-04 11:30:00,66.3,66.38,66.29,66.36,31361.0,54.4861,54.5519,54.4779,54.5355,31361.0
2018-01-04 11:35:00,66.36,66.4,66.35,66.4,35638.0,54.5355,54.5683,54.5272,54.5683,35638.0
2018-01-04 11:40:00,66.41,66.46,66.41,66.42,42015.0,54.5765,54.6176,54.5765,54.5848,42015.0
2018-01-04 11:45:00,66.42,66.53,66.42,66.49,73694.0,54.5848,54.6752,54.5848,54.6423,73694.0
2018-01-04 11:50:00,66.49,66.49,66.4,66.43,49480.0,54.6423,54.6423,54.5683,54.593,49480.0
2018-01-04 11:55:00,66.44,66.49,66.4,66.49,18126.0,54.6012,54.6423,54.5683,54.6423,18126.0
2018-01-04 12:00:00,66.5,66.5,66.41,66.41,29785.0,54.6505,54.6505,54.5765,54.5765,29785.0
2018-01-04 12:05:00,66.42,66.47,66.4,66.44,53149.0,54.5848,54.6259,54.5683,54.6012,53149.0
2018-01-04 12:10:00,66.45,66.46,66.4,66.41,57899.0,54.6094,54.6176,54.5683,54.5765,57899.0
2018-01-04 12:15:00,66.4,66.45,66.4,66.44,26252.0,54.5683,54.6094,54.5683,54.6012,26252.0
2018-01-04 12:20:00,66.44,66.49,66.4,66.41,33061.0,54.6012,54.6423,54.5683,54.5765,33061.0
2018-01-04 12:25:00,66.41,66.43,66.38,66.4,49143.0,54.5765,54.593,54.5519,54.5683,49143.0
2018-01-04 12:30:00,66.4,66.44,66.39,66.4,19146.0,54.5683,54.6012,54.5601,54.5683,19146.0
2018-01-04 12:35:00,66.4,66.41,66.34,66.37,24080.0,54.5683,54.5765,54.519,54.5437,24080.0
2018-01-04 12:40:00,66.38,66.4,66.33,66.4,41985.0,54.5519,54.5683,54.5108,54.5683,41985.0
2018-01-04 12:45:00,66.39,66.47,66.39,66.44,35778.0,54.5601,54.6259,54.5601,54.6012,35778.0
2018-01-04 12:50:00,66.44,66.44,66.38,66.42,19343.0,54.6012,54.6012,54.5519,54.5848,19343.0
2018-01-04 12:55:00,66.42,66.42,66.28,66.29,43477.0,54.5848,54.5848,54.4697,54.4779,43477.0
2018-01-04 13:00:00,66.29,66.35,66.28,66.3,22324.0,54.4779,54.5272,54.4697,54.4861,22324.0
2018-01-04 13:05:00,66.29,66.35,66.29,66.34,17320.0,54.4779,54.5272,54.4779,54.519,17320.0
2018-01-04 13:10:00,66.34,66.36,66.31,66.31,23163.0,54.519,54.5355,54.4944,54.4944,23163.0
2018-01-04 13:15:00,66.32,66.35,66.31,66.35,24708.0,54.5026,54.5272,54.4944,54.5272,24708.0
2018-01-04 13:20:00,66.34,66.34,66.27,66.31,27917.0,54.519,54.519,54.4615,54.4944,27917.0
2018-01-04 13:25:00,66.32,66.36,66.3,66.36,20030.0,54.5026,54.5355,54.4861,54.5355,20030.0
2018-01-04 13:30:00,66.36,66.38,66.34,66.36,14243.0,54.5355,54.5519,54.519,54.5355,14243.0
2018-01-04 13:35:00,66.35,66.38,66.35,66.38,13894.0,54.5272,54.5519,54.5272,54.5519,13894.0
2018-01-04 13:40:00,66.37,66.38,66.35,66.38,23097.0,54.5437,54.5519,54.5272,54.5519,23097.0
2018-01-04 13:45:00,66.37,66.4,66.36,66.39,22959.0,54.5437,54.5683,54.5355,54.5601,22959.0
2018-01-04 13:50:00,66.39,66.39,66.35,66.36,53188.0,54.5601,54.5601,54.5272,54.5355,53188.0
2018-01-04 13:55:00,66.35,66.36,66.27,66.3,47088.0,54.5272,54.5355,54.4615,54.4861,47088.0
2018-01-04 14:00:00,66.29,66.31,66.25,66.31,30020.0,54.4779,54.4944,54.4451,54.4944,30020.0
2018-01-04 14:05:00,66.3,66.32,66.28,66.3,22342.0,54.4861,54.5026,54.4697,54.4861,22342.0
2018-01-04 14:10:00,66.3,66.3,66.27,66.29,25537.0,54.4861,54.4861,54.4615,54.4779,25537.0
2018-01-04 14:15:00,66.28,66.35,66.28,66.34,22617.0,54.4697,54.5272,54.4697,54.519,22617.0
2018-01-04 14:20:00,66.34,66.35,66.27,66.27,23896.0,54.519,54.5272,54.4615,54.4615,23896.0
2018-01-04 14:25:00,66.27,66.27,66.18,66.2,66346.0,54.4615,54.4615,54.3875,54.404,66346.0
2018-01-04 14:30:00,66.21,66.21,66.12,66.15,20713.0,54.4122,54.4122,54.3382,54.3629,20713.0
2018-01-04 14:35:00,66.15,66.19,66.14,66.17,36412.0,54.3629,54.3957,54.3547,54.3793,36412.0
2018-01-04 14:40:00,66.17,66.19,66.15,66.17,19995.0,54.3793,54.3957,54.3629,54.3793,19995.0
2018-01-04 14:45:00,66.16,66.18,66.14,66.18,25886.0,54.3711,54.3875,54.3547,54.3875,25886.0
2018-01-04 14:50:00,66.17,66.17,66.13,66.14,18120.0,54.3793,54.3793,54.3464,54.3547,18120.0
2018-01-04 14:55:00,66.15,66.21,66.13,66.19,31653.0,54.3629,54.4122,54.3464,54.3957,31653.0
2018-01-04 15:00:00,66.19,66.19,66.17,66.19,23595.0,54.3957,54.3957,54.3793,54.3957,23595.0
2018-01-04 15:05:00,66.19,66.2,66.14,66.15,33681.0,54.3957,54.404,54.3547,54.3629,33681.0
2018-01-04 15:10:00,66.16,66.19,66.14,66.19,38901.0,54.3711,54.3957,54.3547,54.3957,38901.0
2018-01-04 15:15:00,66.18,66.26,66.18,66.22,33226.0,54.3875,54.4533,54.3875,54.4204,33226.0
2018-01-04 15:20:00,66.21,66.22,66.16,66.18,99928.0,54.4122,54.4204,54.3711,54.3875,99928.0
2018-01-04 15:25:00,66.18,66.2,66.15,66.16,60708.0,54.3875,54.404,54.3629,54.3711,60708.0
2018-01-04 15:30:00,66.17,66.19,66.12,66.13,48814.0,54.3793,54.3957,54.3382,54.3464,48814.0
2018-01-04 15:35:00,66.12,66.14,66.06,66.11,66839.0,54.3382,54.3547,54.2889,54.33,66839.0
2018-01-04 15:40:00,66.11,66.15,66.07,66.08,58806.0,54.33,54.3629,54.2971,54.3053,58806.0
2018-01-04 15:45:00,66.08,66.12,66.06,66.09,56267.0,54.3053,54.3382,54.2889,54.3136,56267.0
2018-01-04 15:50:00,66.08,66.14,66.01,66.1,152925.0,54.3053,54.3547,54.2478,54.3218,152925.0
2018-01-04 15:55:00,66.1,66.11,66.01,66.06,295810.0,54.3218,54.33,54.2478,54.2889,295810.0
2018-01-05 09:30:00,66.04,66.33,66.01,66.03,203255.0,54.2725,54.5108,54.2478,54.2643,203255.0
2018-01-05 09:35:00,66.04,66.09,65.82,65.91,132785.0,54.2725,54.3136,54.0917,54.1656,132785.0
2018-01-05 09:40:00,65.94,66.09,65.8,65.81,77948.0,54.1903,54.3136,54.0752,54.0835,77948.0
2018-01-05 09:45:00,65.84,65.88,65.8,65.82,62338.0,54.1081,54.141,54.0752,54.0917,62338.0
2018-01-05 09:50:00,65.83,65.9,65.77,65.85,68834.0,54.0999,54.1574,54.0506,54.1163,68834.0
2018-01-05 09:55:00,65.84,66.04,65.84,66.01,39832.0,54.1081,54.2725,54.1081,54.2478,39832.0
2018-01-05 10:00:00,66.05,66.13,65.95,66.04,50642.0,54.2807,54.3464,54.1985,54.2725,50642.0
2018-01-05 10:05:00,66.04,66.1,65.97,65.97,46584.0,54.2725,54.3218,54.2149,54.2149,46584.0
2018-01-05 10:10:00,65.96,65.96,65.8,65.8,83640.0,54.2067,54.2067,54.0752,54.0752,83640.0
2018-01-05 10:15:00,65.81,65.82,65.51,65.56,153349.0,54.0835,54.0917,53.8369,53.878,153349.0
2018-01-05 10:20:00,65.59,65.6,65.51,65.52,63717.0,53.9027,53.9109,53.8369,53.8451,63717.0
2018-01-05 10:25:00,65.52,65.71,65.5,65.69,89665.0,53.8451,54.0013,53.8287,53.9848,89665.0
2018-01-05 10:30:00,65.69,65.78,65.67,65.76,50131.0,53.9848,54.0588,53.9684,54.0424,50131.0
2018-01-05 10:35:00,65.74,65.85,65.74,65.81,29695.0,54.0259,54.1163,54.0259,54.0835,29695.0
2018-01-05 10:40:00,65.8,65.81,65.7,65.71,49063.0,54.0752,54.0835,53.9931,54.0013,49063.0
2018-01-05 10:45:00,65.72,65.8,65.69,65.79,26780.0,54.0095,54.0752,53.9848,54.067,26780.0
2018-01-05 10:50:00,65.8,65.83,65.75,65.82,20269.0,54.0752,54.0999,54.0341,54.0917,20269.0
2018-01-05 10:55:00,65.83,65.99,65.82,65.97,26785.0,54.0999,54.2314,54.0917,54.2149,26785.0
2018-01-05 11:00:00,65.96,65.97,65.9,65.92,45247.0,54.2067,54.2149,54.1574,54.1739,45247.0
2018-01-05 11:05:00,65.93,66.08,65.91,66.08,31097.0,54.1821,54.3053,54.1656,54.3053,31097.0
2018-01-05 11:10:00,66.09,66.24,66.09,66.22,27702.0,54.3136,54.4368,54.3136,54.4204,27702.0
2018-01-05 11:15:00,66.23,66.33,66.2,66.28,40719.0,54.4286,54.5108,54.404,54.4697,40719.0
2018-01-05 11:20:00,66.28,66.29,66.23,66.25,40411.0,54.4697,54.4779,54.4286,54.4451,40411.0
2018-01-05 11:25:00,66.24,66.27,66.21,66.22,27932.0,54.4368,54.4615,54.4122,54.4204,27932.0
2018-01-05 11:30:00,66.23,66.35,66.22,66.27,56234.0,54.4286,54.5272,54.4204,54.4615,56234.0
2018-01-05 11:35:00,66.26,66.33,66.23,66.29,25770.0,54.4533,54.5108,54.4286,54.4779,25770.0
2018-01-05 11:40:00,66.29,66.33,66.27,66.31,20996.0,54.4779,54.5108,54.4615,54.4944,20996.0
2018-01-05 11:45:00,66.32,66.38,66.27,66.28,48538.0,54.5026,54.5519,54.4615,54.4697,48538.0
2018-01-05 11:50:00,66.28,66.35,66.27,66.29,33242.0,54.4697,54.5272,54.4615,54.4779,33242.0
2018-01-05 11:55:00,66.3,66.38,66.28,66.35,34934.0,54.4861,54.5519,54.4697,54.5272,34934.0
2018-01-05 12:00:00,66.36,66.36,66.26,66.27,27133.0,54.5355,54.5355,54.4533,54.4615,27133.0
2018-01-05 12:05:00,66.27,66.29,66.25,66.27,26333.0,54.4615,54.4779,54.4451,54.4615,26333.0
2018-01-05 12:10:00,66.27,66.29,66.21,66.24,39432.0,54.4615,54.4779,54.4122,54.4368,39432.0
2018-01-05 12:15:00,66.25,66.28,66.22,66.24,26341.0,54.4451,54.4697,54.4204,54.4368,26341.0
2018-01-05 12:20:00,66.25,66.26,66.21,66.24,13758.0,54.4451,54.4533,54.4122,54.4368,13758.0
2018-01-05 12:25:00,66.24,66.28,66.22,66.26,26862.0,54.4368,54.4697,54.4204,54.4533,26862.0
2018-01-05 12:30:00,66.26,66.26,66.16,66.16,24357.0,54.4533,54.4533,54.3711,54.3711,24357.0
2018-01-05 12:35:00,66.17,66.21,66.17,66.18,21053.0,54.3793,54.4122,54.3793,54.3875,21053.0
2018-01-05 12:40:00,66.19,66.24,66.18,66.18,25120.0,54.3957,54.4368,54.3875,54.3875,25120.0
2018-01-05 12:45:00,66.19,66.19,66.13,66.14,23314.0,54.3957,54.3957,54.3464,54.3547,23314.0
2018-01-05 12:50:00,66.14,66.15,66.08,66.1,32047.0,54.3547,54.3629,54.3053,54.3218,32047.0
2018-01-05 12:55:00,66.11,66.12,66.08,66.1,22668.0,54.33,54.3382,54.3053,54.3218,22668.0
2018-01-05 13:00:00,66.09,66.1,66.04,66.05,19901.0,54.3136,54.3218,54.2725,54.2807,19901.0
2018-01-05 13:05:00,66.05,66.09,66.03,66.09,20067.0,54.2807,54.3136,54.2643,54.3136,20067.0
2018-01-05 13:10:00,66.09,66.09,66.05,66.07,20792.0,54.3136,54.3136,54.2807,54.2971,20792.0
2018-01-05 13:15:00,66.07,66.1,66.07,66.07,16401.0,54.2971,54.3218,54.2971,54.2971,16401.0
2018-01-05 13:20:00,66.08,66.12,66.07,66.07,18017.0,54.3053,54.3382,54.2971,54.2971,18017.0
2018-01-05 13:25:00,66.08,66.1,66.03,66.08,25063.0,54.3053,54.3218,54.2643,54.3053,25063.0
2018-01-05 13:30:00,66.08,66.09,66.06,66.06,9907.0,54.3053,54.3136,54.2889,54.2889,9907.0
2018-01-05 13:35:00,66.06,66.09,66.02,66.06,28671.0,54.2889,54.3136,54.256,54.2889,28671.0
2018-01-05 13:40:00,66.05,66.1,66.03,66.08,15874.0,54.2807,54.3218,54.2643,54.3053,15874.0
2018-01-05 13:45:00,66.08,66.13,66.06,66.13,21082.0,54.3053,54.3464,54.2889,54.3464,21082.0
2018-01-05 13:50:00,66.12,66.13,66.06,66.06,10755.0,54.3382,54.3464,54.2889,54.2889,10755.0
2018-01-05 13:55:00,66.06,66.12,66.06,66.12,17731.0,54.2889,54.3382,54.2889,54.3382,17731.0
2018-01-05 14:00:00,66.12,66.18,66.11,66.17,19695.0,54.3382,54.3875,54.33,54.3793,19695.0
2018-01-05 14:05:00,66.16,66.18,66.15,66.17,14893.0,54.3711,54.3875,54.3629,54.3793,14893.0
2018-01-05 14:10:00,66.17,66.21,66.16,66.18,20190.0,54.3793,54.4122,54.3711,54.3875,20190.0
2018-01-05 14:15:00,66.18,66.2,66.11,66.12,23493.0,54.3875,54.404,54.33,54.3382,23493.0
2018-01-05 14:20:00,66.13,66.17,66.12,66.15,37973.0,54.3464,54.3793,54.3382,54.3629,37973.0
2018-01-05 14:25:00,66.16,66.21,66.16,66.21,24761.0,54.3711,54.4122,54.3711,54.4122,24761.0
2018-01-05 14:30:00,66.21,66.26,66.19,66.21,28693.0,54.4122,54.4533,54.3957,54.4122,28693.0
2018-01-05 14:35:00,66.21,66.25,66.2,66.21,26827.0,54.4122,54.4451,54.404,54.4122,26827.0
2018-01-05 14:40:00,66.22,66.22,66.15,66.17,25579.0,54.4204,54.4204,54.3629,54.3793,25579.0
2018-01-05 14:45:00,66.16,66.22,66.16,66.2,23839.0,54.3711,54.4204,54.3711,54.404,23839.0
2018-01-05 14:50:00,66.2,66.21,66.16,66.16,16117.0,54.404,54.4122,54.3711,54.3711,16117.0
2018-01-05 14:55:00,66.17,66.2,66.16,66.2,20442.0,54.3793,54.404,54.3711,54.404,20442.0
2018-01-05 15:00:00,66.2,66.24,66.17,66.18,24471.0,54.404,54.4368,54.3793,54.3875,24471.0
2018-01-05 15:05:00,66.18,66.25,66.18,66.21,29747.0,54.3875,54.4451,54.3875,54.4122,29747.0
2018-01-05 15:10:00,66.2,66.23,66.15,66.15,44438.0,54.404,54.4286,54.3629,54.3629,44438.0
2018-01-05 15:15:00,66.16,66.2,66.14,66.19,23605.0,54.3711,54.404,54.3547,54.3957,23605.0
2018-01-05 15:20:00,66.19,66.2,66.18,66.19,32862.0,54.3957,54.404,54.3875,54.3957,32862.0
2018-01-05 15:25:00,66.19,66.24,66.18,66.24,32624.0,54.3957,54.4368,54.3875,54.4368,32624.0
2018-01-05 15:30:00,66.24,66.25,66.22,66.23,36281.0,54.4368,54.4451,54.4204,54.4286,36281.0
2018-01-05 15:35:00,66.23,66.27,66.22,66.27,37821.0,54.4286,54.4615,54.4204,54.4615,37821.0
2018-01-05 15:40:00,66.27,66.29,66.25,66.27,57734.0,54.4615,54.4779,54.4451,54.4615,57734.0
2018-01-05 15:45:00,66.28,66.36,66.28,66.35,69441.0,54.4697,54.5355,54.4697,54.5272,69441.0
2018-01-05 15:50:00,66.35,66.47,66.34,66.41,495945.0,54.5272,54.6259,54.519,54.5765,495945.0
2018-01-05 15:55:00,66.41,66.5,66.38,66.38,472689.0,54.5765,54.6505,54.5519,54.5519,472689.0
2018-01-08 09:30:00,66.25,66.32,65.94,66.24,115994.0,54.4451,54.5026,54.1903,54.4368,115994.0
2018-01-08 09:35:00,66.28,66.28,66.11,66.13,58222.0,54.4697,54.4697,54.33,54.3464,58222.0
2018-01-08 09:40:00,66.11,66.22,66.0,66.22,77644.0,54.33,54.4204,54.2396,54.4204,77644.0
2018-01-08 09:45:00,66.22,66.41,66.21,66.37,31654.0,54.4204,54.5765,54.4122,54.5437,31654.0
2018-01-08 09:50:00,66.37,66.53,66.34,66.47,64952.0,54.5437,54.6752,54.519,54.6259,64952.0
2018-01-08 09:55:00,66.47,66.51,66.42,66.5,27237.0,54.6259,54.6587,54.5848,54.6505,27237.0
2018-01-08 10:00:00,66.5,66.5,66.38,66.39,12574.0,54.6505,54.6505,54.5519,54.5601,12574.0
2018-01-08 10:05:00,66.39,66.4,66.27,66.31,51452.0,54.5601,54.5683,54.4615,54.4944,51452.0
2018-01-08 10:10:00,66.32,66.34,66.24,66.28,25228.0,54.5026,54.519,54.4368,54.4697,25228.0
2018-01-08 10:15:00,66.27,66.33,66.21,66.21,28775.0,54.4615,54.5108,54.4122,54.4122,28775.0
2018-01-08 10:20:00,66.21,66.41,66.18,66.39,88279.0,54.4122,54.5765,54.3875,54.5601,88279.0
2018-01-08 10:25:00,66.4,66.41,66.31,66.32,37804.0,54.5683,54.5765,54.4944,54.5026,37804.0
2018-01-08 10:30:00,66.33,66.36,66.29,66.33,57104.0,54.5108,54.5355,54.4779,54.5108,57104.0
2018-01-08 10:35:00,66.32,66.38,66.31,66.34,40723.0,54.5026,54.5519,54.4944,54.519,40723.0
2018-01-08 10:40:00,66.34,66.36,66.33,66.36,38045.0,54.519,54.5355,54.5108,54.5355,38045.0
2018-01-08 10:45:00,66.36,66.36,66.33,66.34,35428.0,54.5355,54.5355,54.5108,54.519,35428.0
2018-01-08 10:50:00,66.35,66.35,66.32,66.34,11886.0,54.5272,54.5272,54.5026,54.519,11886.0
2018-01-08 10:55:00,66.34,66.34,66.26,66.31,24473.0,54.519,54.519,54.4533,54.4944,24473.0
2018-01-08 11:00:00,66.3,66.36,66.28,66.34,40300.0,54.4861,54.5355,54.4697,54.519,40300.0
2018-01-08 11:05:00,66.34,66.36,66.31,66.31,16476.0,54.519,54.5355,54.4944,54.4944,16476.0
2018-01-08 11:10:00,66.31,66.36,66.31,66.34,20623.0,54.4944,54.5355,54.4944,54.519,20623.0
2018-01-08 11:15:00,66.33,66.37,66.3,66.31,34196.0,54.5108,54.5437,54.4861,54.4944,34196.0
2018-01-08 11:20:00,66.31,66.39,66.29,66.39,49014.0,54.4944,54.5601,54.4779,54.5601,49014.0
2018-01-08 11:25:00,66.39,66.45,66.35,66.42,21610.0,54.5601,54.6094,54.5272,54.5848,21610.0
2018-01-08 11:30:00,66.42,66.45,66.37,66.37,40411.0,54.5848,54.6094,54.5437,54.5437,40411.0
2018-01-08 11:35:00,66.38,66.39,66.32,66.33,23147.0,54.5519,54.5601,54.5026,54.5108,23147.0
2018-01-08 11:40:00,66.34,66.36,66.32,66.33,40808.0,54.519,54.5355,54.5026,54.5108,40808.0
2018-01-08 11:45:00,66.33,66.33,66.27,66.27,25279.0,54.5108,54.5108,54.4615,54.4615,25279.0
2018-01-08 11:50:00,66.27,66.27,66.19,66.21,12616.0,54.4615,54.4615,54.3957,54.4122,12616.0
2018-01-08 11:55:00,66.2,66.24,66.19,66.2,11067.0,54.404,54.4368,54.3957,54.404,11067.0
2018-01-08 12:00:00,66.2,66.22,66.17,66.2,65582.0,54.404,54.4204,54.3793,54.404,65582.0
2018-01-08 12:05:00,66.19,66.2,66.17,66.2,25556.0,54.3957,54.404,54.3793,54.404,25556.0
2018-01-08 12:10:00,66.19,66.21,66.1,66.16,42536.0,54.3957,54.4122,54.3218,54.3711,42536.0
2018-01-08 12:15:00,66.16,66.2,66.14,66.18,41164.0,54.3711,54.404,54.3547,54.3875,41164.0
2018-01-08 12:20:00,66.17,66.25,66.15,66.24,32339.0,54.3793,54.4451,54.3629,54.4368,32339.0
2018-01-08 12:25:00,66.26,66.4,66.26,66.4,13628.0,54.4533,54.5683,54.4533,54.5683,13628.0
2018-01-08 12:30:00,66.4,66.41,66.3,66.33,22532.0,54.5683,54.5765,54.4861,54.5108,22532.0
2018-01-08 12:35:00,66.32,66.36,66.31,66.35,10828.0,54.5026,54.5355,54.4944,54.5272,10828.0
2018-01-08 12:40:00,66.36,66.4,66.34,66.36,24082.0,54.5355,54.5683,54.519,54.5355,24082.0
2018-01-08 12:45:00,66.36,66.37,66.33,66.36,19195.0,54.5355,54.5437,54.5108,54.5355,19195.0
2018-01-08 12:50:00,66.36,66.36,66.31,66.31,14081.0,54.5355,54.5355,54.4944,54.4944,14081.0
2018-01-08 12:55:00,66.31,66.33,66.29,66.32,18755.0,54.4944,54.5108,54.4779,54.5026,18755.0
2018-01-08 13:00:00,66.32,66.33,66.27,66.28,27381.0,54.5026,54.5108,54.4615,54.4697,27381.0
2018-01-08 13:05:00,66.28,66.3,66.26,66.3,20142.0,54.4697,54.4861,54.4533,54.4861,20142.0
2018-01-08 13:10:00,66.29,66.35,66.27,66.35,73144.0,54.4779,54.5272,54.4615,54.5272,73144.0
2018-01-08 13:15:00,66.36,66.41,66.34,66.41,29568.0,54.5355,54.5765,54.519,54.5765,29568.0
2018-01-08 13:20:00,66.4,66.44,66.4,66.43,18887.0,54.5683,54.6012,54.5683,54.593,18887.0
2018-01-08 13:25:00,66.43,66.46,66.38,66.38,23015.0,54.593,54.6176,54.5519,54.5519,23015.0
2018-01-08 13:30:00,66.39,66.4,66.36,66.39,27506.0,54.5601,54.5683,54.5355,54.5601,27506.0
2018-01-08 13:35:00,66.39,66.4,66.36,66.39,29077.0,54.5601,54.5683,54.5355,54.5601,29077.0
2018-01-08 13:40:00,66.4,66.41,66.38,66.39,19514.0,54.5683,54.5765,54.5519,54.5601,19514.0
2018-01-08 13:45:00,66.4,66.42,66.38,66.41,13994.0,54.5683,54.5848,54.5519,54.5765,13994.0
2018-01-08 13:50:00,66.4,66.42,66.39,66.42,21202.0,54.5683,54.5848,54.5601,54.5848,21202.0
2018-01-08 13:55:00,66.42,66.44,66.39,66.4,26314.0,54.5848,54.6012,54.5601,54.5683,26314.0
2018-01-08 14:00:00,66.4,66.41,66.35,66.35,34588.0,54.5683,54.5765,54.5272,54.5272,34588.0
2018-01-08 14:05:00,66.35,66.36,66.33,66.33,33504.0,54.5272,54.5355,54.5108,54.5108,33504.0
2018-01-08 14:10:00,66.34,66.37,66.33,66.36,24508.0,54.519,54.5437,54.5108,54.5355,24508.0
2018-01-08 14:15:00,66.36,66.39,66.34,66.39,23905.0,54.5355,54.5601,54.519,54.5601,23905.0
2018-01-08 14:20:00,66.39,66.4,66.35,66.35,40203.0,54.5601,54.5683,54.5272,54.5272,40203.0
2018-01-08 14:25:00,66.34,66.35,66.3,66.31,26613.0,54.519,54.5272,54.4861,54.4944,26613.0
2018-01-08 14:30:00,66.29,66.3,66.22,66.22,24784.0,54.4779,54.4861,54.4204,54.4204,24784.0
2018-01-08 14:35:00,66.23,66.25,66.2,66.24,25069.0,54.4286,54.4451,54.404,54.4368,25069.0
2018-01-08 14:40:00,66.24,66.24,66.22,66.24,12215.0,54.4368,54.4368,54.4204,54.4368,12215.0
2018-01-08 14:45:00,66.23,66.26,66.21,66.23,29614.0,54.4286,54.4533,54.4122,54.4286,29614.0
2018-01-08 14:50:00,66.23,66.24,66.14,66.15,38779.0,54.4286,54.4368,54.3547,54.3629,38779.0
2018-01-08 14:55:00,66.16,66.18,66.06,66.11,66336.0,54.3711,54.3875,54.2889,54.33,66336.0
2018-01-08 15:00:00,66.12,66.14,66.06,66.08,34610.0,54.3382,54.3547,54.2889,54.3053,34610.0
2018-01-08 15:05:00,66.08,66.2,66.07,66.2,80142.0,54.3053,54.404,54.2971,54.404,80142.0
2018-01-08 15:10:00,66.19,66.21,66.14,66.15,28012.0,54.3957,54.4122,54.3547,54.3629,28012.0
2018-01-08 15:15:00,66.14,66.21,66.12,66.19,100048.0,54.3547,54.4122,54.3382,54.3957,100048.0
2018-01-08 15:20:00,66.2,66.37,66.19,66.36,57332.0,54.404,54.5437,54.3957,54.5355,57332.0
2018-01-08 15:25:00,66.35,66.38,66.3,66.3,44238.0,54.5272,54.5519,54.4861,54.4861,44238.0
2018-01-08 15:30:00,66.31,66.35,66.28,66.29,51460.0,54.4944,54.5272,54.4697,54.4779,51460.0
2018-01-08 15:35:00,66.29,66.3,66.23,66.23,32047.0,54.4779,54.4861,54.4286,54.4286,32047.0
2018-01-08 15:40:00,66.23,66.24,66.17,66.2,68795.0,54.4286,54.4368,54.3793,54.404,68795.0
2018-01-08 15:45:00,66.2,66.2,66.17,66.18,53302.0,54.404,54.404,54.3793,54.3875,53302.0
2018-01-08 15:50:00,66.19,66.22,66.13,66.15,159158.0,54.3957,54.4204,54.3464,54.3629,159158.0
2018-01-08 15:55:00,66.16,66.43,66.14,66.26,409655.0,54.3711,54.593,54.3547,54.4533,409655.0
2018-01-09 09:30:00,65.64,65.86,65.25,65.3,352151.0,53.9437,54.1245,53.6232,53.6643,352151.0
2018-01-09 09:35:00,65.32,65.44,64.94,65.32,564931.0,53.6808,53.7794,53.3685,53.6808,564931.0
2018-01-09 09:40:00,65.31,65.35,65.01,65.02,214574.0,53.6726,53.7054,53.426,53.4342,214574.0
2018-01-09 09:45:00,65.03,65.13,64.97,65.13,312696.0,53.4424,53.5246,53.3931,53.5246,312696.0
2018-01-09 09:50:00,65.13,65.36,65.06,65.29,290634.0,53.5246,53.7136,53.4671,53.6561,290634.0
2018-01-09 09:55:00,65.31,65.46,65.27,65.28,113899.0,53.6726,53.7958,53.6397,53.6479,113899.0
2018-01-09 10:00:00,65.28,65.44,65.26,65.38,107849.0,53.6479,53.7794,53.6315,53.7301,107849.0
2018-01-09 10:05:00,65.37,65.41,65.36,65.36,58360.0,53.7219,53.7547,53.7136,53.7136,58360.0
2018-01-09 10:10:00,65.38,65.38,65.27,65.27,143551.0,53.7301,53.7301,53.6397,53.6397,143551.0
2018-01-09 10:15:00,65.26,65.29,65.25,65.26,81780.0,53.6315,53.6561,53.6232,53.6315,81780.0
2018-01-09 10:20:00,65.26,65.44,65.25,65.43,110129.0,53.6315,53.7794,53.6232,53.7712,110129.0
2018-01-09 10:25:00,65.42,65.47,65.37,65.37,119652.0,53.763,53.804,53.7219,53.7219,119652.0
2018-01-09 10:30:00,65.37,65.58,65.35,65.52,90551.0,53.7219,53.8944,53.7054,53.8451,90551.0
2018-01-09 10:35:00,65.51,65.52,65.29,65.3,78779.0,53.8369,53.8451,53.6561,53.6643,78779.0
2018-01-09 10:40:00,65.3,65.42,65.28,65.39,43857.0,53.6643,53.763,53.6479,53.7383,43857.0
2018-01-09 10:45:00,65.39,65.45,65.33,65.37,44702.0,53.7383,53.7876,53.689,53.7219,44702.0
2018-01-09 10:50:00,65.37,65.42,65.3,65.39,64503.0,53.7219,53.763,53.6643,53.7383,64503.0
2018-01-09 10:55:00,65.39,65.4,65.33,65.37,55401.0,53.7383,53.7465,53.689,53.7219,55401.0
2018-01-09 11:00:00,65.37,65.44,65.34,65.41,43934.0,53.7219,53.7794,53.6972,53.7547,43934.0
2018-01-09 11:05:00,65.41,65.44,65.39,65.44,35444.0,53.7547,53.7794,53.7383,53.7794,35444.0
2018-01-09 11:10:00,65.43,65.44,65.38,65.41,27833.0,53.7712,53.7794,53.7301,53.7547,27833.0
2018-01-09 11:15:00,65.41,65.49,65.39,65.49,47317.0,53.7547,53.8205,53.7383,53.8205,47317.0
2018-01-09 11:20:00,65.49,65.5,65.42,65.46,26098.0,53.8205,53.8287,53.763,53.7958,26098.0
2018-01-09 11:25:00,65.47,65.53,65.45,65.51,74457.0,53.804,53.8534,53.7876,53.8369,74457.0
2018-01-09 11:30:00,65.5,65.54,65.48,65.51,77338.0,53.8287,53.8616,53.8123,53.8369,77338.0
2018-01-09 11:35:00,65.5,65.57,65.5,65.54,28471.0,53.8287,53.8862,53.8287,53.8616,28471.0
2018-01-09 11:40:00,65.54,65.56,65.51,65.53,22269.0,53.8616,53.878,53.8369,53.8534,22269.0
2018-01-09 11:45:00,65.53,65.59,65.52,65.58,35130.0,53.8534,53.9027,53.8451,53.8944,35130.0
2018-01-09 11:50:00,65.59,65.63,65.58,65.6,30624.0,53.9027,53.9355,53.8944,53.9109,30624.0
2018-01-09 11:55:00,65.61,65.62,65.58,65.61,15247.0,53.9191,53.9273,53.8944,53.9191,15247.0
2018-01-09 12:00:00,65.6,65.62,65.53,65.61,40311.0,53.9109,53.9273,53.8534,53.9191,40311.0
2018-01-09 12:05:00,65.6,65.6,65.51,65.52,33572.0,53.9109,53.9109,53.8369,53.8451,33572.0
2018-01-09 12:10:00,65.52,65.55,65.45,65.54,38236.0,53.8451,53.8698,53.7876,53.8616,38236.0
2018-01-09 12:15:00,65.54,65.55,65.5,65.51,22609.0,53.8616,53.8698,53.8287,53.8369,22609.0
2018-01-09 12:20:00,65.51,65.51,65.44,65.44,29224.0,53.8369,53.8369,53.7794,53.7794,29224.0
2018-01-09 12:25:00,65.44,65.46,65.39,65.41,47629.0,53.7794,53.7958,53.7383,53.7547,47629.0
2018-01-09 12:30:00,65.4,65.43,65.4,65.4,15306.0,53.7465,53.7712,53.7465,53.7465,15306.0
2018-01-09 12:35:00,65.4,65.43,65.39,65.4,34233.0,53.7465,53.7712,53.7383,53.7465,34233.0
2018-01-09 12:40:00,65.4,65.42,65.29,65.33,45882.0,53.7465,53.763,53.6561,53.689,45882.0
2018-01-09 12:45:00,65.31,65.36,65.26,65.29,88088.0,53.6726,53.7136,53.6315,53.6561,88088.0
2018-01-09 12:50:00,65.28,65.31,65.21,65.27,87459.0,53.6479,53.6726,53.5904,53.6397,87459.0
2018-01-09 12:55:00,65.27,65.27,65.23,65.26,32522.0,53.6397,53.6397,53.6068,53.6315,32522.0
2018-01-09 13:00:00,65.25,65.51,65.25,65.49,63900.0,53.6232,53.8369,53.6232,53.8205,63900.0
2018-01-09 13:05:00,65.49,65.49,65.38,65.4,26718.0,53.8205,53.8205,53.7301,53.7465,26718.0
2018-01-09 13:10:00,65.41,65.45,65.38,65.42,32651.0,53.7547,53.7876,53.7301,53.763,32651.0
2018-01-09 13:15:00,65.42,65.46,65.4,65.41,41081.0,53.763,53.7958,53.7465,53.7547,41081.0
2018-01-09 13:20:00,65.4,65.5,65.39,65.48,23105.0,53.7465,53.8287,53.7383,53.8123,23105.0
2018-01-09 13:25:00,65.46,65.5,65.39,65.46,50202.0,53.7958,53.8287,53.7383,53.7958,50202.0
2018-01-09 13:30:00,65.46,65.47,65.4,65.4,31365.0,53.7958,53.804,53.7465,53.7465,31365.0
2018-01-09 13:35:00,65.41,65.46,65.39,65.41,73313.0,53.7547,53.7958,53.7383,53.7547,73313.0
2018-01-09 13:40:00,65.41,65.43,65.34,65.37,83022.0,53.7547,53.7712,53.6972,53.7219,83022.0
2018-01-09 13:45:00,65.37,65.39,65.33,65.37,80205.0,53.7219,53.7383,53.689,53.7219,80205.0
2018-01-09 13:50:00,65.38,65.38,65.32,65.35,37853.0,53.7301,53.7301,53.6808,53.7054,37853.0
2018-01-09 13:55:00,65.34,65.39,65.34,65.39,40494.0,53.6972,53.7383,53.6972,53.7383,40494.0
2018-01-09 14:00:00,65.38,65.43,65.38,65.4,48861.0,53.7301,53.7712,53.7301,53.7465,48861.0
2018-01-09 14:05:00,65.4,65.44,65.39,65.4,33278.0,53.7465,53.7794,53.7383,53.7465,33278.0
2018-01-09 14:10:00,65.41,65.44,65.39,65.4,24880.0,53.7547,53.7794,53.7383,53.7465,24880.0
2018-01-09 14:15:00,65.4,65.5,65.39,65.49,77792.0,53.7465,53.8287,53.7383,53.8205,77792.0
2018-01-09 14:20:00,65.5,65.53,65.48,65.49,31434.0,53.8287,53.8534,53.8123,53.8205,31434.0
2018-01-09 14:25:00,65.49,65.52,65.48,65.52,31275.0,53.8205,53.8451,53.8123,53.8451,31275.0
2018-01-09 14:30:00,65.52,65.52,65.44,65.45,45458.0,53.8451,53.8451,53.7794,53.7876,45458.0
2018-01-09 14:35:00,65.45,65.46,65.42,65.42,25793.0,53.7876,53.7958,53.763,53.763,25793.0
2018-01-09 14:40:00,65.42,65.43,65.39,65.4,38022.0,53.763,53.7712,53.7383,53.7465,38022.0
2018-01-09 14:45:00,65.4,65.46,65.4,65.43,31600.0,53.7465,53.7958,53.7465,53.7712,31600.0
2018-01-09 14:50:00,65.44,65.47,65.44,65.45,49382.0,53.7794,53.804,53.7794,53.7876,49382.0
2018-01-09 14:55:00,65.45,65.46,65.39,65.41,40706.0,53.7876,53.7958,53.7383,53.7547,40706.0
2018-01-09 15:00:00,65.41,65.45,65.4,65.45,20379.0,53.7547,53.7876,53.7465,53.7876,20379.0
2018-01-09 15:05:00,65.45,65.47,65.4,65.42,32652.0,53.7876,53.804,53.7465,53.763,32652.0
2018-01-09 15:10:00,65.41,65.42,65.39,65.4,39306.0,53.7547,53.763,53.7383,53.7465,39306.0
2018-01-09 15:15:00,65.4,65.4,65.36,65.39,57690.0,53.7465,53.7465,53.7136,53.7383,57690.0
2018-01-09 15:20:00,65.39,65.4,65.35,65.39,97084.0,53.7383,53.7465,53.7054,53.7383,97084.0
2018-01-09 15:25:00,65.39,65.39,65.32,65.34,72929.0,53.7383,53.7383,53.6808,53.6972,72929.0
2018-01-09 15:30:00,65.35,65.41,65.34,65.41,67327.0,53.7054,53.7547,53.6972,53.7547,67327.0
2018-01-09 15:35:00,65.4,65.44,65.4,65.41,47110.0,53.7465,53.7794,53.7465,53.7547,47110.0
2018-01-09 15:40:00,65.42,65.43,65.4,65.4,47989.0,53.763,53.7712,53.7465,53.7465,47989.0
2018-01-09 15:45:00,65.41,65.42,65.37,65.4,102838.0,53.7547,53.763,53.7219,53.7465,102838.0
2018-01-09 15:50:00,65.41,65.41,65.25,65.35,262237.0,53.7547,53.7547,53.6232,53.7054,262237.0
2018-01-09 15:55:00,65.35,65.37,65.25,65.29,290822.0,53.7054,53.7219,53.6232,53.6561,290822.0
2018-01-10 09:30:00,65.48,65.5,64.88,65.12,215375.0,53.8123,53.8287,53.3192,53.5164,215375.0
2018-01-10 09:35:00,65.1,65.28,65.03,65.2,53162.0,53.5,53.6479,53.4424,53.5822,53162.0
2018-01-10 09:40:00,65.18,65.23,65.04,65.06,43366.0,53.5657,53.6068,53.4507,53.4671,43366.0
2018-01-10 09:45:00,65.07,65.18,65.0,65.07,61430.0,53.4753,53.5657,53.4178,53.4753,61430.0
2018-01-10 09:50:00,65.07,65.14,65.01,65.04,64924.0,53.4753,53.5328,53.426,53.4507,64924.0
2018-01-10 09:55:00,65.04,65.17,65.0,65.05,113164.0,53.4507,53.5575,53.4178,53.4589,113164.0
2018-01-10 10:00:00,65.05,65.08,64.88,65.04,115186.0,53.4589,53.4835,53.3192,53.4507,115186.0
2018-01-10 10:05:00,65.03,65.3,65.03,65.28,142184.0,53.4424,53.6643,53.4424,53.6479,142184.0
2018-01-10 10:10:00,65.28,65.39,65.27,65.38,30306.0,53.6479,53.7383,53.6397,53.7301,30306.0
2018-01-10 10:15:00,65.39,65.69,65.37,65.63,101570.0,53.7383,53.9848,53.7219,53.9355,101570.0
2018-01-10 10:20:00,65.65,65.66,65.5,65.57,65277.0,53.952,53.9602,53.8287,53.8862,65277.0
2018-01-10 10:25:00,65.56,65.57,65.48,65.48,35413.0,53.878,53.8862,53.8123,53.8123,35413.0
2018-01-10 10:30:00,65.48,65.53,65.44,65.47,29040.0,53.8123,53.8534,53.7794,53.804,29040.0
2018-01-10 10:35:00,65.47,65.5,65.45,65.48,22432.0,53.804,53.8287,53.7876,53.8123,22432.0
2018-01-10 10:40:00,65.48,65.62,65.48,65.56,37311.0,53.8123,53.9273,53.8123,53.878,37311.0
2018-01-10 10:45:00,65.55,65.55,65.37,65.41,44837.0,53.8698,53.8698,53.7219,53.7547,44837.0
2018-01-10 10:50:00,65.4,65.41,65.32,65.35,21678.0,53.7465,53.7547,53.6808,53.7054,21678.0
2018-01-10 10:55:00,65.36,65.39,65.32,65.35,21040.0,53.7136,53.7383,53.6808,53.7054,21040.0
2018-01-10 11:00:00,65.36,65.54,65.34,65.51,32223.0,53.7136,53.8616,53.6972,53.8369,32223.0
2018-01-10 11:05:00,65.52,65.59,65.5,65.53,25417.0,53.8451,53.9027,53.8287,53.8534,25417.0
2018-01-10 11:10:00,65.53,65.54,65.46,65.47,23454.0,53.8534,53.8616,53.7958,53.804,23454.0
2018-01-10 11:15:00,65.44,65.48,65.36,65.42,40224.0,53.7794,53.8123,53.7136,53.763,40224.0
2018-01-10 11:20:00,65.42,65.46,65.39,65.42,49164.0,53.763,53.7958,53.7383,53.763,49164.0
2018-01-10 11:25:00,65.41,65.51,65.41,65.48,21705.0,53.7547,53.8369,53.7547,53.8123,21705.0
2018-01-10 11:30:00,65.48,65.6,65.48,65.59,22151.0,53.8123,53.9109,53.8123,53.9027,22151.0
2018-01-10 11:35:00,65.59,65.59,65.48,65.51,22447.0,53.9027,53.9027,53.8123,53.8369,22447.0
2018-01-10 11:40:00,65.52,65.56,65.52,65.53,19499.0,53.8451,53.878,53.8451,53.8534,19499.0
2018-01-10 11:45:00,65.53,65.54,65.48,65.5,32379.0,53.8534,53.8616,53.8123,53.8287,32379.0
2018-01-10 11:50:00,65.49,65.63,65.49,65.61,28853.0,53.8205,53.9355,53.8205,53.9191,28853.0
2018-01-10 11:55:00,65.62,65.63,65.54,65.56,17609.0,53.9273,53.9355,53.8616,53.878,17609.0
2018-01-10 12:00:00,65.56,65.57,65.5,65.54,18143.0,53.878,53.8862,53.8287,53.8616,18143.0
2018-01-10 12:05:00,65.55,65.58,65.54,65.54,18039.0,53.8698,53.8944,53.8616,53.8616,18039.0
2018-01-10 12:10:00,65.55,65.55,65.51,65.52,10471.0,53.8698,53.8698,53.8369,53.8451,10471.0
2018-01-10 12:15:00,65.52,65.6,65.52,65.57,29185.0,53.8451,53.9109,53.8451,53.8862,29185.0
2018-01-10 12:20:00,65.58,65.6,65.55,65.56,38821.0,53.8944,53.9109,53.8698,53.878,38821.0
2018-01-10 12:25:00,65.55,65.57,65.52,65.52,20399.0,53.8698,53.8862,53.8451,53.8451,20399.0
2018-01-10 12:30:00,65.51,65.54,65.5,65.51,13534.0,53.8369,53.8616,53.8287,53.8369,13534.0
2018-01-10 12:35:00,65.5,65.51,65.46,65.5,16487.0,53.8287,53.8369,53.7958,53.8287,16487.0
2018-01-10 12:40:00,65.49,65.74,65.49,65.64,105267.0,53.8205,54.0259,53.8205,53.9437,105267.0
2018-01-10 12:45:00,65.64,65.65,65.59,65.63,22273.0,53.9437,53.952,53.9027,53.9355,22273.0
2018-01-10 12:50:00,65.63,65.64,65.58,65.6,27709.0,53.9355,53.9437,53.8944,53.9109,27709.0
2018-01-10 12:55:00,65.61,65.61,65.45,65.52,56420.0,53.9191,53.9191,53.7876,53.8451,56420.0
2018-01-10 13:00:00,65.52,65.55,65.49,65.52,22644.0,53.8451,53.8698,53.8205,53.8451,22644.0
2018-01-10 13:05:00,65.52,65.67,65.51,65.66,44138.0,53.8451,53.9684,53.8369,53.9602,44138.0
2018-01-10 13:10:00,65.66,65.69,65.62,65.65,31690.0,53.9602,53.9848,53.9273,53.952,31690.0
2018-01-10 13:15:00,65.65,65.68,65.61,65.67,21438.0,53.952,53.9766,53.9191,53.9684,21438.0
2018-01-10 13:20:00,65.67,65.68,65.59,65.63,38093.0,53.9684,53.9766,53.9027,53.9355,38093.0
2018-01-10 13:25:00,65.65,65.66,65.61,65.65,40302.0,53.952,53.9602,53.9191,53.952,40302.0
2018-01-10 13:30:00,65.66,65.69,65.6,65.67,29138.0,53.9602,53.9848,53.9109,53.9684,29138.0
2018-01-10 13:35:00,65.68,65.72,65.67,65.67,40904.0,53.9766,54.0095,53.9684,53.9684,40904.0
2018-01-10 13:40:00,65.67,65.68,65.62,65.66,39170.0,53.9684,53.9766,53.9273,53.9602,39170.0
2018-01-10 13:45:00,65.66,65.67,65.59,65.6,27028.0,53.9602,53.9684,53.9027,53.9109,27028.0
2018-01-10 13:50:00,65.61,65.66,65.57,65.63,22093.0,53.9191,53.9602,53.8862,53.9355,22093.0
2018-01-10 13:55:00,65.64,65.65,65.53,65.53,26439.0,53.9437,53.952,53.8534,53.8534,26439.0
2018-01-10 14:00:00,65.54,65.56,65.49,65.51,24753.0,53.8616,53.878,53.8205,53.8369,24753.0
2018-01-10 14:05:00,65.49,65.49,65.36,65.36,75482.0,53.8205,53.8205,53.7136,53.7136,75482.0
2018-01-10 14:10:00,65.36,65.39,65.26,65.32,57408.0,53.7136,53.7383,53.6315,53.6808,57408.0
2018-01-10 14:15:00,65.32,65.33,65.27,65.28,190859.0,53.6808,53.689,53.6397,53.6479,190859.0
2018-01-10 14:20:00,65.28,65.33,65.26,65.29,49874.0,53.6479,53.689,53.6315,53.6561,49874.0
2018-01-10 14:25:00,65.3,65.31,65.22,65.23,70965.0,53.6643,53.6726,53.5986,53.6068,70965.0
2018-01-10 14:30:00,65.23,65.23,65.11,65.14,108775.0,53.6068,53.6068,53.5082,53.5328,108775.0
2018-01-10 14:35:00,65.15,65.17,65.12,65.14,55392.0,53.5411,53.5575,53.5164,53.5328,55392.0
2018-01-10 14:40:00,65.15,65.17,65.13,65.17,34266.0,53.5411,53.5575,53.5246,53.5575,34266.0
2018-01-10 14:45:00,65.17,65.19,65.14,65.19,54292.0,53.5575,53.5739,53.5328,53.5739,54292.0
2018-01-10 14:50:00,65.19,65.3,65.17,65.26,43128.0,53.5739,53.6643,53.5575,53.6315,43128.0
2018-01-10 14:55:00,65.27,65.34,65.25,65.34,25376.0,53.6397,53.6972,53.6232,53.6972,25376.0
2018-01-10 15:00:00,65.34,65.39,65.31,65.35,22228.0,53.6972,53.7383,53.6726,53.7054,22228.0
2018-01-10 15:05:00,65.36,65.43,65.35,65.37,103853.0,53.7136,53.7712,53.7054,53.7219,103853.0
2018-01-10 15:10:00,65.36,65.38,65.29,65.31,34631.0,53.7136,53.7301,53.6561,53.6726,34631.0
2018-01-10 15:15:00,65.3,65.34,65.29,65.3,27709.0,53.6643,53.6972,53.6561,53.6643,27709.0
2018-01-10 15:20:00,65.29,65.29,65.19,65.21,41896.0,53.6561,53.6561,53.5739,53.5904,41896.0
2018-01-10 15:25:00,65.22,65.22,65.17,65.21,23161.0,53.5986,53.5986,53.5575,53.5904,23161.0
2018-01-10 15:30:00,65.22,65.25,65.2,65.23,49966.0,53.5986,53.6232,53.5822,53.6068,49966.0
2018-01-10 15:35:00,65.23,65.28,65.22,65.27,45559.0,53.6068,53.6479,53.5986,53.6397,45559.0
2018-01-10 15:40:00,65.27,65.35,65.26,65.34,80118.0,53.6397,53.7054,53.6315,53.6972,80118.0
2018-01-10 15:45:00,65.33,65.37,65.31,65.34,46015.0,53.689,53.7219,53.6726,53.6972,46015.0
2018-01-10 15:50:00,65.35,65.37,65.29,65.31,111679.0,53.7054,53.7219,53.6561,53.6726,111679.0
2018-01-10 15:55:00,65.32,65.32,65.22,65.27,274808.0,53.6808,53.6808,53.5986,53.6397,274808.0
2018-01-11 09:30:00,65.2,65.47,65.2,65.33,91634.0,53.5822,53.804,53.5822,53.689,91634.0
2018-01-11 09:35:00,65.39,65.39,65.27,65.33,31490.0,53.7383,53.7383,53.6397,53.689,31490.0
2018-01-11 09:40:00,65.33,65.39,65.28,65.31,38695.0,53.689,53.7383,53.6479,53.6726,38695.0
2018-01-11 09:45:00,65.32,65.32,65.14,65.24,63444.0,53.6808,53.6808,53.5328,53.615,63444.0
2018-01-11 09:50:00,65.24,65.25,65.14,65.24,49981.0,53.615,53.6232,53.5328,53.615,49981.0
2018-01-11 09:55:00,65.23,65.37,65.22,65.35,36641.0,53.6068,53.7219,53.5986,53.7054,36641.0
2018-01-11 10:00:00,65.36,65.39,65.32,65.36,32454.0,53.7136,53.7383,53.6808,53.7136,32454.0
2018-01-11 10:05:00,65.36,65.41,65.32,65.35,26079.0,53.7136,53.7547,53.6808,53.7054,26079.0
2018-01-11 10:10:00,65.36,65.38,65.28,65.37,38883.0,53.7136,53.7301,53.6479,53.7219,38883.0
2018-01-11 10:15:00,65.37,65.38,65.27,65.27,33092.0,53.7219,53.7301,53.6397,53.6397,33092.0
2018-01-11 10:20:00,65.28,65.4,65.28,65.4,36572.0,53.6479,53.7465,53.6479,53.7465,36572.0
2018-01-11 10:25:00,65.4,65.4,65.31,65.33,43008.0,53.7465,53.7465,53.6726,53.689,43008.0
2018-01-11 10:30:00,65.33,65.35,65.25,65.25,94111.0,53.689,53.7054,53.6232,53.6232,94111.0
2018-01-11 10:35:00,65.25,65.36,65.24,65.34,113101.0,53.6232,53.7136,53.615,53.6972,113101.0
2018-01-11 10:40:00,65.33,65.4,65.32,65.4,66660.0,53.689,53.7465,53.6808,53.7465,66660.0
2018-01-11 10:45:00,65.41,65.43,65.34,65.37,116216.0,53.7547,53.7712,53.6972,53.7219,116216.0
2018-01-11 10:50:00,65.37,65.37,65.32,65.32,27205.0,53.7219,53.7219,53.6808,53.6808,27205.0
2018-01-11 10:55:00,65.33,65.33,65.22,65.32,39656.0,53.689,53.689,53.5986,53.6808,39656.0
2018-01-11 11:00:00,65.32,65.32,65.21,65.23,23096.0,53.6808,53.6808,53.5904,53.6068,23096.0
2018-01-11 11:05:00,65.23,65.29,65.21,65.28,20849.0,53.6068,53.6561,53.5904,53.6479,20849.0
2018-01-11 11:10:00,65.29,65.29,65.2,65.21,25344.0,53.6561,53.6561,53.5822,53.5904,25344.0
2018-01-11 11:15:00,65.21,65.23,65.2,65.22,35766.0,53.5904,53.6068,53.5822,53.5986,35766.0
2018-01-11 11:20:00,65.23,65.3,65.22,65.3,18020.0,53.6068,53.6643,53.5986,53.6643,18020.0
2018-01-11 11:25:00,65.3,65.3,65.2,65.21,24253.0,53.6643,53.6643,53.5822,53.5904,24253.0
2018-01-11 11:30:00,65.21,65.23,65.16,65.23,54295.0,53.5904,53.6068,53.5493,53.6068,54295.0
2018-01-11 11:35:00,65.22,65.31,65.22,65.31,26886.0,53.5986,53.6726,53.5986,53.6726,26886.0
2018-01-11 11:40:00,65.31,65.31,65.25,65.26,18569.0,53.6726,53.6726,53.6232,53.6315,18569.0
2018-01-11 11:45:00,65.26,65.32,65.26,65.31,31696.0,53.6315,53.6808,53.6315,53.6726,31696.0
2018-01-11 11:50:00,65.33,65.36,65.33,65.35,21924.0,53.689,53.7136,53.689,53.7054,21924.0
2018-01-11 11:55:00,65.35,65.41,65.34,65.4,25569.0,53.7054,53.7547,53.6972,53.7465,25569.0
2018-01-11 12:00:00,65.41,65.43,65.36,65.37,24520.0,53.7547,53.7712,53.7136,53.7219,24520.0
2018-01-11 12:05:00,65.37,65.37,65.33,65.33,17190.0,53.7219,53.7219,53.689,53.689,17190.0
2018-01-11 12:10:00,65.33,65.36,65.33,65.34,15005.0,53.689,53.7136,53.689,53.6972,15005.0
2018-01-11 12:15:00,65.34,65.36,65.32,65.35,28079.0,53.6972,53.7136,53.6808,53.7054,28079.0
2018-01-11 12:20:00,65.34,65.36,65.34,65.35,19259.0,53.6972,53.7136,53.6972,53.7054,19259.0
2018-01-11 12:25:00,65.34,65.41,65.33,65.35,121150.0,53.6972,53.7547,53.689,53.7054,121150.0
2018-01-11 12:30:00,65.35,65.41,65.35,65.39,79129.0,53.7054,53.7547,53.7054,53.7383,79129.0
2018-01-11 12:35:00,65.39,65.44,65.39,65.43,36456.0,53.7383,53.7794,53.7383,53.7712,36456.0
2018-01-11 12:40:00,65.43,65.43,65.39,65.41,25265.0,53.7712,53.7712,53.7383,53.7547,25265.0
2018-01-11 12:45:00,65.4,65.46,65.39,65.4,19663.0,53.7465,53.7958,53.7383,53.7465,19663.0
2018-01-11 12:50:00,65.4,65.4,65.35,65.39,17619.0,53.7465,53.7465,53.7054,53.7383,17619.0
2018-01-11 12:55:00,65.38,65.39,65.31,65.33,24378.0,53.7301,53.7383,53.6726,53.689,24378.0
2018-01-11 13:00:00,65.33,65.34,65.3,65.33,36440.0,53.689,53.6972,53.6643,53.689,36440.0
2018-01-11 13:05:00,65.33,65.34,65.3,65.34,47994.0,53.689,53.6972,53.6643,53.6972,47994.0
2018-01-11 13:10:00,65.33,65.43,65.33,65.42,35977.0,53.689,53.7712,53.689,53.763,35977.0
2018-01-11 13:15:00,65.42,65.43,65.38,65.41,17690.0,53.763,53.7712,53.7301,53.7547,17690.0
2018-01-11 13:20:00,65.41,65.45,65.41,65.43,24619.0,53.7547,53.7876,53.7547,53.7712,24619.0
2018-01-11 13:25:00,65.42,65.44,65.41,65.43,13446.0,53.763,53.7794,53.7547,53.7712,13446.0
2018-01-11 13:30:00,65.43,65.44,65.43,65.43,24722.0,53.7712,53.7794,53.7712,53.7712,24722.0
2018-01-11 13:35:00,65.44,65.44,65.41,65.43,11239.0,53.7794,53.7794,53.7547,53.7712,11239.0
2018-01-11 13:40:00,65.44,65.46,65.43,65.45,12146.0,53.7794,53.7958,53.7712,53.7876,12146.0
2018-01-11 13:45:00,65.44,65.45,65.41,65.42,36647.0,53.7794,53.7876,53.7547,53.763,36647.0
2018-01-11 13:50:00,65.42,65.43,65.38,65.38,16609.0,53.763,53.7712,53.7301,53.7301,16609.0
2018-01-11 13:55:00,65.38,65.4,65.35,65.4,12102.0,53.7301,53.7465,53.7054,53.7465,12102.0
2018-01-11 14:00:00,65.39,65.41,65.35,65.36,14047.0,53.7383,53.7547,53.7054,53.7136,14047.0
2018-01-11 14:05:00,65.35,65.36,65.27,65.28,34369.0,53.7054,53.7136,53.6397,53.6479,34369.0
2018-01-11 14:10:00,65.28,65.29,65.21,65.24,50552.0,53.6479,53.6561,53.5904,53.615,50552.0
2018-01-11 14:15:00,65.25,65.33,65.24,65.32,14581.0,53.6232,53.689,53.615,53.6808,14581.0
2018-01-11 14:20:00,65.32,65.32,65.25,65.3,33229.0,53.6808,53.6808,53.6232,53.6643,33229.0
2018-01-11 14:25:00,65.29,65.31,65.27,65.31,13170.0,53.6561,53.6726,53.6397,53.6726,13170.0
2018-01-11 14:30:00,65.3,65.31,65.28,65.29,12278.0,53.6643,53.6726,53.6479,53.6561,12278.0
2018-01-11 14:35:00,65.29,65.37,65.29,65.36,28203.0,53.6561,53.7219,53.6561,53.7136,28203.0
2018-01-11 14:40:00,65.36,65.41,65.33,65.36,35619.0,53.7136,53.7547,53.689,53.7136,35619.0
2018-01-11 14:45:00,65.37,65.41,65.33,65.39,44438.0,53.7219,53.7547,53.689,53.7383,44438.0
2018-01-11 14:50:00,65.38,65.38,65.33,65.33,34835.0,53.7301,53.7301,53.689,53.689,34835.0
2018-01-11 14:55:00,65.34,65.35,65.33,65.34,11633.0,53.6972,53.7054,53.689,53.6972,11633.0
2018-01-11 15:00:00,65.34,65.34,65.32,65.33,17807.0,53.6972,53.6972,53.6808,53.689,17807.0
2018-01-11 15:05:00,65.32,65.35,65.31,65.35,17896.0,53.6808,53.7054,53.6726,53.7054,17896.0
2018-01-11 15:10:00,65.34,65.4,65.34,65.39,48819.0,53.6972,53.7465,53.6972,53.7383,48819.0
2018-01-11 15:15:00,65.4,65.41,65.37,65.4,79854.0,53.7465,53.7547,53.7219,53.7465,79854.0
2018-01-11 15:20:00,65.4,65.42,65.39,65.41,34023.0,53.7465,53.763,53.7383,53.7547,34023.0
2018-01-11 15:25:00,65.41,65.42,65.38,65.39,17508.0,53.7547,53.763,53.7301,53.7383,17508.0
2018-01-11 15:30:00,65.39,65.41,65.36,65.41,39942.0,53.7383,53.7547,53.7136,53.7547,39942.0
2018-01-11 15:35:00,65.41,65.45,65.4,65.41,43904.0,53.7547,53.7876,53.7465,53.7547,43904.0
2018-01-11 15:40:00,65.41,65.41,65.35,65.39,29816.0,53.7547,53.7547,53.7054,53.7383,29816.0
2018-01-11 15:45:00,65.38,65.39,65.35,65.36,37917.0,53.7301,53.7383,53.7054,53.7136,37917.0
2018-01-11 15:50:00,65.37,65.49,65.36,65.46,150591.0,53.7219,53.8205,53.7136,53.7958,150591.0
2018-01-11 15:55:00,65.45,65.5,65.43,65.43,251983.0,53.7876,53.8287,53.7712,53.7712,251983.0
2018-01-12 09:30:00,65.61,65.7,65.45,65.67,131873.0,53.9191,53.9931,53.7876,53.9684,131873.0
2018-01-12 09:35:00,65.67,65.75,65.58,65.59,40310.0,53.9684,54.0341,53.8944,53.9027,40310.0
2018-01-12 09:40:00,65.57,65.65,65.48,65.52,36863.0,53.8862,53.952,53.8123,53.8451,36863.0
2018-01-12 09:45:00,65.51,65.55,65.34,65.48,71388.0,53.8369,53.8698,53.6972,53.8123,71388.0
2018-01-12 09:50:00,65.48,65.54,65.41,65.48,32840.0,53.8123,53.8616,53.7547,53.8123,32840.0
2018-01-12 09:55:00,65.47,65.56,65.45,65.48,30158.0,53.804,53.878,53.7876,53.8123,30158.0
2018-01-12 10:00:00,65.49,65.67,65.48,65.67,50866.0,53.8205,53.9684,53.8123,53.9684,50866.0
2018-01-12 10:05:00,65.67,65.79,65.64,65.74,41279.0,53.9684,54.067,53.9437,54.0259,41279.0
2018-01-12 10:10:00,65.73,65.73,65.64,65.72,40680.0,54.0177,54.0177,53.9437,54.0095,40680.0
2018-01-12 10:15:00,65.73,65.76,65.68,65.73,42997.0,54.0177,54.0424,53.9766,54.0177,42997.0
2018-01-12 10:20:00,65.74,65.85,65.72,65.75,41281.0,54.0259,54.1163,54.0095,54.0341,41281.0
2018-01-12 10:25:00,65.76,65.81,65.73,65.8,37401.0,54.0424,54.0835,54.0177,54.0752,37401.0
2018-01-12 10:30:00,65.8,65.81,65.58,65.6,39146.0,54.0752,54.0835,53.8944,53.9109,39146.0
2018-01-12 10:35:00,65.61,65.7,65.57,65.69,24283.0,53.9191,53.9931,53.8862,53.9848,24283.0
2018-01-12 10:40:00,65.68,65.74,65.65,65.72,48822.0,53.9766,54.0259,53.952,54.0095,48822.0
2018-01-12 10:45:00,65.73,65.85,65.72,65.81,69019.0,54.0177,54.1163,54.0095,54.0835,69019.0
2018-01-12 10:50:00,65.82,65.9,65.8,65.88,59561.0,54.0917,54.1574,54.0752,54.141,59561.0
2018-01-12 10:55:00,65.88,65.88,65.71,65.72,16299.0,54.141,54.141,54.0013,54.0095,16299.0
2018-01-12 11:00:00,65.73,65.74,65.67,65.72,22632.0,54.0177,54.0259,53.9684,54.0095,22632.0
2018-01-12 11:05:00,65.71,65.71,65.5,65.5,34781.0,54.0013,54.0013,53.8287,53.8287,34781.0
2018-01-12 11:10:00,65.51,65.54,65.36,65.37,57609.0,53.8369,53.8616,53.7136,53.7219,57609.0
2018-01-12 11:15:00,65.37,65.39,65.22,65.26,76336.0,53.7219,53.7383,53.5986,53.6315,76336.0
2018-01-12 11:20:00,65.25,65.27,65.08,65.14,291802.0,53.6232,53.6397,53.4835,53.5328,291802.0
2018-01-12 11:25:00,65.15,65.55,65.15,65.48,112876.0,53.5411,53.8698,53.5411,53.8123,112876.0
2018-01-12 11:30:00,65.47,65.58,65.43,65.53,35346.0,53.804,53.8944,53.7712,53.8534,35346.0
2018-01-12 11:35:00,65.52,65.54,65.39,65.47,94829.0,53.8451,53.8616,53.7383,53.804,94829.0
2018-01-12 11:40:00,65.47,65.51,65.45,65.5,20335.0,53.804,53.8369,53.7876,53.8287,20335.0
2018-01-12 11:45:00,65.51,65.55,65.47,65.54,18051.0,53.8369,53.8698,53.804,53.8616,18051.0
2018-01-12 11:50:00,65.54,65.55,65.46,65.49,15113.0,53.8616,53.8698,53.7958,53.8205,15113.0
2018-01-12 11:55:00,65.49,65.49,65.41,65.47,23075.0,53.8205,53.8205,53.7547,53.804,23075.0
2018-01-12 12:00:00,65.48,65.6,65.48,65.56,32399.0,53.8123,53.9109,53.8123,53.878,32399.0
2018-01-12 12:05:00,65.57,65.57,65.52,65.53,14444.0,53.8862,53.8862,53.8451,53.8534,14444.0
2018-01-12 12:10:00,65.53,65.54,65.5,65.52,9630.0,53.8534,53.8616,53.8287,53.8451,9630.0
2018-01-12 12:15:00,65.52,65.59,65.5,65.53,22028.0,53.8451,53.9027,53.8287,53.8534,22028.0
2018-01-12 12:20:00,65.54,65.54,65.5,65.52,18737.0,53.8616,53.8616,53.8287,53.8451,18737.0
2018-01-12 12:25:00,65.52,65.52,65.45,65.45,12314.0,53.8451,53.8451,53.7876,53.7876,12314.0
2018-01-12 12:30:00,65.44,65.45,65.39,65.4,19309.0,53.7794,53.7876,53.7383,53.7465,19309.0
2018-01-12 12:35:00,65.39,65.47,65.39,65.41,43916.0,53.7383,53.804,53.7383,53.7547,43916.0
2018-01-12 12:40:00,65.41,65.43,65.37,65.41,36205.0,53.7547,53.7712,53.7219,53.7547,36205.0
2018-01-12 12:45:00,65.4,65.42,65.4,65.41,26316.0,53.7465,53.763,53.7465,53.7547,26316.0
2018-01-12 12:50:00,65.41,65.43,65.4,65.41,21296.0,53.7547,53.7712,53.7465,53.7547,21296.0
2018-01-12 12:55:00,65.41,65.43,65.37,65.37,61303.0,53.7547,53.7712,53.7219,53.7219,61303.0
2018-01-12 13:00:00,65.38,65.5,65.37,65.41,17132.0,53.7301,53.8287,53.7219,53.7547,17132.0
2018-01-12 13:05:00,65.41,65.43,65.39,65.4,14483.0,53.7547,53.7712,53.7383,53.7465,14483.0
2018-01-12 13:10:00,65.39,65.4,65.33,65.37,19217.0,53.7383,53.7465,53.689,53.7219,19217.0
2018-01-12 13:15:00,65.37,65.38,65.3,65.31,14090.0,53.7219,53.7301,53.6643,53.6726,14090.0
2018-01-12 13:20:00,65.3,65.35,65.29,65.34,17848.0,53.6643,53.7054,53.6561,53.6972,17848.0
2018-01-12 13:25:00,65.34,65.4,65.33,65.4,15677.0,53.6972,53.7465,53.689,53.7465,15677.0
2018-01-12 13:30:00,65.39,65.4,65.35,65.35,22993.0,53.7383,53.7465,53.7054,53.7054,22993.0
2018-01-12 13:35:00,65.35,65.41,65.34,65.41,12390.0,53.7054,53.7547,53.6972,53.7547,12390.0
2018-01-12 13:40:00,65.41,65.47,65.4,65.45,16949.0,53.7547,53.804,53.7465,53.7876,16949.0
2018-01-12 13:45:00,65.46,65.52,65.45,65.48,18084.0,53.7958,53.8451,53.7876,53.8123,18084.0
2018-01-12 13:50:00,65.48,65.55,65.48,65.54,22695.0,53.8123,53.8698,53.8123,53.8616,22695.0
2018-01-12 13:55:00,65.53,65.54,65.5,65.51,15858.0,53.8534,53.8616,53.8287,53.8369,15858.0
2018-01-12 14:00:00,65.51,65.51,65.47,65.48,19183.0,53.8369,53.8369,53.804,53.8123,19183.0
2018-01-12 14:05:00,65.48,65.49,65.42,65.42,23152.0,53.8123,53.8205,53.763,53.763,23152.0
2018-01-12 14:10:00,65.43,65.45,65.4,65.4,24994.0,53.7712,53.7876,53.7465,53.7465,24994.0
2018-01-12 14:15:00,65.4,65.44,65.39,65.43,16749.0,53.7465,53.7794,53.7383,53.7712,16749.0
2018-01-12 14:20:00,65.43,65.44,65.37,65.41,16464.0,53.7712,53.7794,53.7219,53.7547,16464.0
2018-01-12 14:25:00,65.41,65.43,65.4,65.4,24968.0,53.7547,53.7712,53.7465,53.7465,24968.0
2018-01-12 14:30:00,65.41,65.44,65.4,65.4,13804.0,53.7547,53.7794,53.7465,53.7465,13804.0
2018-01-12 14:35:00,65.4,65.43,65.37,65.37,34116.0,53.7465,53.7712,53.7219,53.7219,34116.0
2018-01-12 14:40:00,65.38,65.41,65.34,65.4,34425.0,53.7301,53.7547,53.6972,53.7465,34425.0
2018-01-12 14:45:00,65.41,65.41,65.31,65.33,35933.0,53.7547,53.7547,53.6726,53.689,35933.0
2018-01-12 14:50:00,65.33,65.34,65.28,65.32,17783.0,53.689,53.6972,53.6479,53.6808,17783.0
2018-01-12 14:55:00,65.33,65.36,65.3,65.35,26044.0,53.689,53.7136,53.6643,53.7054,26044.0
2018-01-12 15:00:00,65.34,65.38,65.31,65.33,38779.0,53.6972,53.7301,53.6726,53.689,38779.0
2018-01-12 15:05:00,65.33,65.34,65.25,65.26,37499.0,53.689,53.6972,53.6232,53.6315,37499.0
2018-01-12 15:10:00,65.25,65.25,65.16,65.18,38405.0,53.6232,53.6232,53.5493,53.5657,38405.0
2018-01-12 15:15:00,65.18,65.24,65.18,65.23,31979.0,53.5657,53.615,53.5657,53.6068,31979.0
2018-01-12 15:20:00,65.23,65.3,65.2,65.29,61058.0,53.6068,53.6643,53.5822,53.6561,61058.0
2018-01-12 15:25:00,65.3,65.35,65.29,65.31,44354.0,53.6643,53.7054,53.6561,53.6726,44354.0
2018-01-12 15:30:00,65.32,65.38,65.31,65.38,50973.0,53.6808,53.7301,53.6726,53.7301,50973.0
2018-01-12 15:35:00,65.38,65.38,65.29,65.34,70419.0,53.7301,53.7301,53.6561,53.6972,70419.0
2018-01-12 15:40:00,65.35,65.37,65.27,65.29,57962.0,53.7054,53.7219,53.6397,53.6561,57962.0
2018-01-12 15:45:00,65.3,65.36,65.3,65.35,57236.0,53.6643,53.7136,53.6643,53.7054,57236.0
2018-01-12 15:50:00,65.34,65.48,65.34,65.41,164725.0,53.6972,53.8123,53.6972,53.7547,164725.0
2018-01-12 15:55:00,65.41,65.42,65.28,65.31,277912.0,53.7547,53.763,53.6479,53.6726,277912.0
2018-01-16 09:30:00,66.23,66.7,66.03,66.64,577666.0,54.4286,54.8149,54.2643,54.7656,577666.0
2018-01-16 09:35:00,66.61,67.48,66.61,67.24,690249.0,54.7409,55.4559,54.7409,55.2586,690249.0
2018-01-16 09:40:00,67.24,67.32,66.84,66.96,500550.0,55.2586,55.3244,54.9299,55.0285,500550.0
2018-01-16 09:45:00,66.97,67.02,66.75,66.86,338157.0,55.0368,55.0779,54.856,54.9464,338157.0
2018-01-16 09:50:00,66.85,67.16,66.79,67.06,286996.0,54.9381,55.1929,54.8888,55.1107,286996.0
2018-01-16 09:55:00,67.06,67.2,66.86,66.91,186817.0,55.1107,55.2258,54.9464,54.9875,186817.0
2018-01-16 10:00:00,66.91,67.0,66.82,67.0,152705.0,54.9875,55.0614,54.9135,55.0614,152705.0
2018-01-16 10:05:00,67.0,67.32,66.97,67.27,312088.0,55.0614,55.3244,55.0368,55.2833,312088.0
2018-01-16 10:10:00,67.26,67.38,67.16,67.34,177672.0,55.2751,55.3737,55.1929,55.3408,177672.0
2018-01-16 10:15:00,67.35,67.41,67.25,67.31,180724.0,55.349,55.3984,55.2669,55.3162,180724.0
2018-01-16 10:20:00,67.31,67.45,67.25,67.43,160127.0,55.3162,55.4312,55.2669,55.4148,160127.0
2018-01-16 10:25:00,67.44,67.53,67.41,67.51,270569.0,55.423,55.497,55.3984,55.4805,270569.0
2018-01-16 10:30:00,67.51,67.6,67.38,67.53,359470.0,55.4805,55.5545,55.3737,55.497,359470.0
2018-01-16 10:35:00,67.54,67.75,67.45,67.67,222848.0,55.5052,55.6778,55.4312,55.612,222848.0
2018-01-16 10:40:00,67.67,67.8,67.64,67.7,203051.0,55.612,55.7189,55.5874,55.6367,203051.0
2018-01-16 10:45:00,67.7,67.95,67.69,67.92,175491.0,55.6367,55.8421,55.6285,55.8175,175491.0
2018-01-16 10:50:00,67.91,67.93,67.78,67.8,116210.0,55.8093,55.8257,55.7024,55.7189,116210.0
2018-01-16 10:55:00,67.8,67.81,67.7,67.75,148821.0,55.7189,55.7271,55.6367,55.6778,148821.0
2018-01-16 11:00:00,67.75,67.8,67.65,67.79,160258.0,55.6778,55.7189,55.5956,55.7106,160258.0
2018-01-16 11:05:00,67.78,67.85,67.7,67.8,155280.0,55.7024,55.76,55.6367,55.7189,155280.0
2018-01-16 11:10:00,67.8,67.8,67.6,67.61,143514.0,55.7189,55.7189,55.5545,55.5627,143514.0
2018-01-16 11:15:00,67.6,67.73,67.59,67.66,117059.0,55.5545,55.6613,55.5463,55.6038,117059.0
2018-01-16 11:20:00,67.69,67.72,67.45,67.49,134025.0,55.6285,55.6531,55.4312,55.4641,134025.0
2018-01-16 11:25:00,67.5,67.62,67.43,67.59,85006.0,55.4723,55.5709,55.4148,55.5463,85006.0
2018-01-16 11:30:00,67.59,67.6,67.48,67.55,52556.0,55.5463,55.5545,55.4559,55.5134,52556.0
2018-01-16 11:35:00,67.55,67.66,67.54,67.66,66493.0,55.5134,55.6038,55.5052,55.6038,66493.0
2018-01-16 11:40:00,67.66,67.68,67.45,67.46,115213.0,55.6038,55.6202,55.4312,55.4394,115213.0
2018-01-16 11:45:00,67.45,67.54,67.38,67.52,143493.0,55.4312,55.5052,55.3737,55.4888,143493.0
2018-01-16 11:50:00,67.52,67.6,67.43,67.53,111899.0,55.4888,55.5545,55.4148,55.497,111899.0
2018-01-16 11:55:00,67.51,67.72,67.5,67.7,124451.0,55.4805,55.6531,55.4723,55.6367,124451.0
2018-01-16 12:00:00,67.69,67.76,67.62,67.7,76248.0,55.6285,55.686,55.5709,55.6367,76248.0
2018-01-16 12:05:00,67.7,67.74,67.66,67.71,94761.0,55.6367,55.6696,55.6038,55.6449,94761.0
2018-01-16 12:10:00,67.7,67.78,67.7,67.78,156226.0,55.6367,55.7024,55.6367,55.7024,156226.0
2018-01-16 12:15:00,67.77,67.78,67.73,67.78,137045.0,55.6942,55.7024,55.6613,55.7024,137045.0
2018-01-16 12:20:00,67.78,67.88,67.75,67.83,133145.0,55.7024,55.7846,55.6778,55.7435,133145.0
2018-01-16 12:25:00,67.83,67.86,67.54,67.72,341390.0,55.7435,55.7682,55.5052,55.6531,341390.0
2018-01-16 12:30:00,67.72,67.72,67.13,67.44,272787.0,55.6531,55.6531,55.1682,55.423,272787.0
2018-01-16 12:35:00,67.42,67.78,67.34,67.78,203188.0,55.4066,55.7024,55.3408,55.7024,203188.0
2018-01-16 12:40:00,67.78,67.8,67.72,67.76,101795.0,55.7024,55.7189,55.6531,55.686,101795.0
2018-01-16 12:45:00,67.77,67.88,67.75,67.79,148451.0,55.6942,55.7846,55.6778,55.7106,148451.0
2018-01-16 12:50:00,67.78,67.84,67.76,67.82,113045.0,55.7024,55.7517,55.686,55.7353,113045.0
2018-01-16 12:55:00,67.81,68.05,67.81,67.97,307463.0,55.7271,55.9243,55.7271,55.8586,307463.0
2018-01-16 13:00:00,67.96,68.01,67.95,67.99,80351.0,55.8504,55.8914,55.8421,55.875,80351.0
2018-01-16 13:05:00,67.98,68.4,67.97,68.23,310217.0,55.8668,56.212,55.8586,56.0722,310217.0
2018-01-16 13:10:00,68.23,68.36,68.04,68.21,187445.0,56.0722,56.1791,55.9161,56.0558,187445.0
2018-01-16 13:15:00,68.2,68.32,68.18,68.27,113890.0,56.0476,56.1462,56.0312,56.1051,113890.0
2018-01-16 13:20:00,68.29,68.3,68.06,68.08,233309.0,56.1216,56.1298,55.9325,55.949,233309.0
2018-01-16 13:25:00,68.08,68.22,68.06,68.2,101642.0,55.949,56.064,55.9325,56.0476,101642.0
2018-01-16 13:30:00,68.21,68.24,68.17,68.18,64812.0,56.0558,56.0805,56.0229,56.0312,64812.0
2018-01-16 13:35:00,68.17,68.24,68.15,68.23,77198.0,56.0229,56.0805,56.0065,56.0722,77198.0
2018-01-16 13:40:00,68.24,68.3,68.2,68.2,91309.0,56.0805,56.1298,56.0476,56.0476,91309.0
2018-01-16 13:45:00,68.2,68.27,68.13,68.14,120975.0,56.0476,56.1051,55.9901,55.9983,120975.0
2018-01-16 13:50:00,68.15,68.2,68.07,68.13,110745.0,56.0065,56.0476,55.9408,55.9901,110745.0
2018-01-16 13:55:00,68.14,68.14,68.05,68.13,100873.0,55.9983,55.9983,55.9243,55.9901,100873.0
2018-01-16 14:00:00,68.14,68.31,68.14,68.31,111354.0,55.9983,56.138,55.9983,56.138,111354.0
2018-01-16 14:05:00,68.31,68.49,68.29,68.42,338764.0,56.138,56.2859,56.1216,56.2284,338764.0
2018-01-16 14:10:00,68.42,68.43,68.28,68.39,148632.0,56.2284,56.2366,56.1133,56.2037,148632.0
2018-01-16 14:15:00,68.39,68.49,68.35,68.46,223620.0,56.2037,56.2859,56.1709,56.2613,223620.0
2018-01-16 14:20:00,68.46,68.52,68.43,68.47,378616.0,56.2613,56.3106,56.2366,56.2695,378616.0
2018-01-16 14:25:00,68.48,68.52,68.35,68.37,229743.0,56.2777,56.3106,56.1709,56.1873,229743.0
2018-01-16 14:30:00,68.37,68.38,68.14,68.2,234815.0,56.1873,56.1955,55.9983,56.0476,234815.0
2018-01-16 14:35:00,68.22,68.29,68.05,68.17,208393.0,56.064,56.1216,55.9243,56.0229,208393.0
2018-01-16 14:40:00,68.17,68.34,68.17,68.31,174744.0,56.0229,56.1626,56.0229,56.138,174744.0
2018-01-16 14:45:00,68.31,68.51,68.28,68.39,188488.0,56.138,56.3024,56.1133,56.2037,188488.0
2018-01-16 14:50:00,68.39,68.4,67.91,68.23,348717.0,56.2037,56.212,55.8093,56.0722,348717.0
2018-01-16 14:55:00,68.25,68.27,68.08,68.13,151028.0,56.0887,56.1051,55.949,55.9901,151028.0
2018-01-16 15:00:00,68.15,68.22,68.06,68.22,139697.0,56.0065,56.064,55.9325,56.064,139697.0
2018-01-16 15:05:00,68.22,68.29,68.17,68.26,124066.0,56.064,56.1216,56.0229,56.0969,124066.0
2018-01-16 15:10:00,68.26,68.29,68.08,68.29,141302.0,56.0969,56.1216,55.949,56.1216,141302.0
2018-01-16 15:15:00,68.28,68.29,68.19,68.23,175925.0,56.1133,56.1216,56.0394,56.0722,175925.0
2018-01-16 15:20:00,68.23,68.26,68.21,68.23,141229.0,56.0722,56.0969,56.0558,56.0722,141229.0
2018-01-16 15:25:00,68.24,68.47,68.22,68.44,237960.0,56.0805,56.2695,56.064,56.2448,237960.0
2018-01-16 15:30:00,68.45,68.5,68.39,68.46,205342.0,56.253,56.2941,56.2037,56.2613,205342.0
2018-01-16 15:35:00,68.46,68.58,68.45,68.58,219529.0,56.2613,56.3599,56.253,56.3599,219529.0
2018-01-16 15:40:00,68.58,68.65,68.51,68.63,258265.0,56.3599,56.4174,56.3024,56.401,258265.0
2018-01-16 15:45:00,68.63,68.64,68.48,68.51,233606.0,56.401,56.4092,56.2777,56.3024,233606.0
2018-01-16 15:50:00,68.51,68.52,68.24,68.27,403662.0,56.3024,56.3106,56.0805,56.1051,403662.0
2018-01-16 15:55:00,68.26,68.34,68.24,68.28,595701.0,56.0969,56.1626,56.0805,56.1133,595701.0
2018-01-17 09:30:00,68.52,68.75,68.35,68.7,389635.0,56.3106,56.4996,56.1709,56.4585,389635.0
2018-01-17 09:35:00,68.63,68.7,68.35,68.4,208895.0,56.401,56.4585,56.1709,56.212,208895.0
2018-01-17 09:40:00,68.41,68.5,68.3,68.44,151108.0,56.2202,56.2941,56.1298,56.2448,151108.0
2018-01-17 09:45:00,68.45,68.55,68.32,68.34,160391.0,56.253,56.3352,56.1462,56.1626,160391.0
2018-01-17 09:50:00,68.35,68.4,68.33,68.33,110960.0,56.1709,56.212,56.1544,56.1544,110960.0
2018-01-17 09:55:00,68.32,68.34,68.0,68.09,147461.0,56.1462,56.1626,55.8832,55.9572,147461.0
2018-01-17 10:00:00,68.09,68.12,67.93,67.97,198929.0,55.9572,55.9818,55.8257,55.8586,198929.0
2018-01-17 10:05:00,67.98,68.25,67.98,68.24,122315.0,55.8668,56.0887,55.8668,56.0805,122315.0
2018-01-17 10:10:00,68.25,68.28,68.13,68.17,128621.0,56.0887,56.1133,55.9901,56.0229,128621.0
2018-01-17 10:15:00,68.17,68.21,68.12,68.17,72768.0,56.0229,56.0558,55.9818,56.0229,72768.0
2018-01-17 10:20:00,68.18,68.45,68.17,68.4,86457.0,56.0312,56.253,56.0229,56.212,86457.0
2018-01-17 10:25:00,68.4,68.46,68.34,68.46,117474.0,56.212,56.2613,56.1626,56.2613,117474.0
2018-01-17 10:30:00,68.46,68.58,68.46,68.55,89130.0,56.2613,56.3599,56.2613,56.3352,89130.0
2018-01-17 10:35:00,68.57,68.9,68.53,68.8,195022.0,56.3517,56.6229,56.3188,56.5407,195022.0
2018-01-17 10:40:00,68.8,68.9,68.66,68.67,83870.0,56.5407,56.6229,56.4256,56.4338,83870.0
2018-01-17 10:45:00,68.67,68.77,68.66,68.66,76246.0,56.4338,56.516,56.4256,56.4256,76246.0
2018-01-17 10:50:00,68.65,68.71,68.64,68.67,44402.0,56.4174,56.4667,56.4092,56.4338,44402.0
2018-01-17 10:55:00,68.66,68.73,68.63,68.73,86876.0,56.4256,56.4831,56.401,56.4831,86876.0
2018-01-17 11:00:00,68.73,68.75,68.57,68.57,66971.0,56.4831,56.4996,56.3517,56.3517,66971.0
2018-01-17 11:05:00,68.56,68.57,68.46,68.51,163541.0,56.3434,56.3517,56.2613,56.3024,163541.0
2018-01-17 11:10:00,68.51,68.58,68.5,68.54,113182.0,56.3024,56.3599,56.2941,56.327,113182.0
2018-01-17 11:15:00,68.55,68.66,68.5,68.57,121244.0,56.3352,56.4256,56.2941,56.3517,121244.0
2018-01-17 11:20:00,68.56,68.57,68.46,68.48,67426.0,56.3434,56.3517,56.2613,56.2777,67426.0
2018-01-17 11:25:00,68.49,68.52,68.42,68.49,51726.0,56.2859,56.3106,56.2284,56.2859,51726.0
2018-01-17 11:30:00,68.49,68.59,68.48,68.59,59759.0,56.2859,56.3681,56.2777,56.3681,59759.0
2018-01-17 11:35:00,68.59,68.6,68.5,68.56,51198.0,56.3681,56.3763,56.2941,56.3434,51198.0
2018-01-17 11:40:00,68.56,68.62,68.55,68.6,38300.0,56.3434,56.3927,56.3352,56.3763,38300.0
2018-01-17 11:45:00,68.61,68.65,68.57,68.58,67982.0,56.3845,56.4174,56.3517,56.3599,67982.0
2018-01-17 11:50:00,68.58,68.59,68.52,68.54,37355.0,56.3599,56.3681,56.3106,56.327,37355.0
2018-01-17 11:55:00,68.54,68.59,68.52,68.53,31414.0,56.327,56.3681,56.3106,56.3188,31414.0
2018-01-17 12:00:00,68.54,68.6,68.53,68.57,26806.0,56.327,56.3763,56.3188,56.3517,26806.0
2018-01-17 12:05:00,68.57,68.58,68.55,68.57,24092.0,56.3517,56.3599,56.3352,56.3517,24092.0
2018-01-17 12:10:00,68.57,68.59,68.52,68.57,24834.0,56.3517,56.3681,56.3106,56.3517,24834.0
2018-01-17 12:15:00,68.57,68.61,68.55,68.61,24514.0,56.3517,56.3845,56.3352,56.3845,24514.0
2018-01-17 12:20:00,68.61,68.61,68.56,68.58,32439.0,56.3845,56.3845,56.3434,56.3599,32439.0
2018-01-17 12:25:00,68.58,68.59,68.54,68.56,36719.0,56.3599,56.3681,56.327,56.3434,36719.0
2018-01-17 12:30:00,68.55,68.6,68.55,68.56,44914.0,56.3352,56.3763,56.3352,56.3434,44914.0
2018-01-17 12:35:00,68.56,68.63,68.54,68.61,49066.0,56.3434,56.401,56.327,56.3845,49066.0
2018-01-17 12:40:00,68.61,68.62,68.58,68.59,22753.0,56.3845,56.3927,56.3599,56.3681,22753.0
2018-01-17 12:45:00,68.58,68.62,68.57,68.59,59009.0,56.3599,56.3927,56.3517,56.3681,59009.0
2018-01-17 12:50:00,68.58,68.66,68.58,68.65,96937.0,56.3599,56.4256,56.3599,56.4174,96937.0
2018-01-17 12:55:00,68.64,68.67,68.62,68.66,69955.0,56.4092,56.4338,56.3927,56.4256,69955.0
2018-01-17 13:00:00,68.66,68.71,68.05,68.11,352987.0,56.4256,56.4667,55.9243,55.9736,352987.0
2018-01-17 13:05:00,68.15,68.41,67.93,68.08,436518.0,56.0065,56.2202,55.8257,55.949,436518.0
2018-01-17 13:10:00,68.08,68.13,67.24,67.83,508107.0,55.949,55.9901,55.2586,55.7435,508107.0
2018-01-17 13:15:00,67.84,67.91,67.6,67.64,351897.0,55.7517,55.8093,55.5545,55.5874,351897.0
2018-01-17 13:20:00,67.63,67.84,67.53,67.83,351280.0,55.5792,55.7517,55.497,55.7435,351280.0
2018-01-17 13:25:00,67.83,67.93,67.73,67.74,136125.0,55.7435,55.8257,55.6613,55.6696,136125.0
2018-01-17 13:30:00,67.73,67.78,67.64,67.72,60138.0,55.6613,55.7024,55.5874,55.6531,60138.0
2018-01-17 13:35:00,67.72,67.72,67.54,67.59,202888.0,55.6531,55.6531,55.5052,55.5463,202888.0
2018-01-17 13:40:00,67.59,67.68,67.49,67.65,144846.0,55.5463,55.6202,55.4641,55.5956,144846.0
2018-01-17 13:45:00,67.66,67.77,67.64,67.77,66576.0,55.6038,55.6942,55.5874,55.6942,66576.0
2018-01-17 13:50:00,67.76,67.89,67.75,67.82,77259.0,55.686,55.7928,55.6778,55.7353,77259.0
2018-01-17 13:55:00,67.82,67.86,67.82,67.82,65992.0,55.7353,55.7682,55.7353,55.7353,65992.0
2018-01-17 14:00:00,67.83,67.94,67.82,67.94,71838.0,55.7435,55.8339,55.7353,55.8339,71838.0
2018-01-17 14:05:00,67.92,68.04,67.91,67.91,98146.0,55.8175,55.9161,55.8093,55.8093,98146.0
2018-01-17 14:10:00,67.92,67.99,67.89,67.97,51250.0,55.8175,55.875,55.7928,55.8586,51250.0
2018-01-17 14:15:00,67.98,68.05,67.97,68.01,63644.0,55.8668,55.9243,55.8586,55.8914,63644.0
2018-01-17 14:20:00,68.01,68.04,67.95,68.04,69402.0,55.8914,55.9161,55.8421,55.9161,69402.0
2018-01-17 14:25:00,68.04,68.04,67.99,67.99,54629.0,55.9161,55.9161,55.875,55.875,54629.0
2018-01-17 14:30:00,68.0,68.5,67.98,68.12,252582.0,55.8832,56.2941,55.8668,55.9818,252582.0
2018-01-17 14:35:00,68.13,68.18,68.01,68.03,97983.0,55.9901,56.0312,55.8914,55.9079,97983.0
2018-01-17 14:40:00,68.03,68.08,68.01,68.06,65604.0,55.9079,55.949,55.8914,55.9325,65604.0
2018-01-17 14:45:00,68.06,68.16,68.02,68.16,71961.0,55.9325,56.0147,55.8997,56.0147,71961.0
2018-01-17 14:50:00,68.15,68.15,68.06,68.07,50571.0,56.0065,56.0065,55.9325,55.9408,50571.0
2018-01-17 14:55:00,68.06,68.12,68.0,68.08,69827.0,55.9325,55.9818,55.8832,55.949,69827.0
2018-01-17 15:00:00,68.09,68.17,68.07,68.13,71126.0,55.9572,56.0229,55.9408,55.9901,71126.0
2018-01-17 15:05:00,68.13,68.17,68.13,68.15,70403.0,55.9901,56.0229,55.9901,56.0065,70403.0
2018-01-17 15:10:00,68.16,68.17,68.01,68.03,128789.0,56.0147,56.0229,55.8914,55.9079,128789.0
2018-01-17 15:15:00,68.03,68.08,68.0,68.01,64527.0,55.9079,55.949,55.8832,55.8914,64527.0
2018-01-17 15:20:00,68.01,68.07,67.98,68.02,85043.0,55.8914,55.9408,55.8668,55.8997,85043.0
2018-01-17 15:25:00,68.02,68.13,68.01,68.07,90111.0,55.8997,55.9901,55.8914,55.9408,90111.0
2018-01-17 15:30:00,68.07,68.18,68.07,68.15,65193.0,55.9408,56.0312,55.9408,56.0065,65193.0
2018-01-17 15:35:00,68.15,68.21,68.14,68.2,96663.0,56.0065,56.0558,55.9983,56.0476,96663.0
2018-01-17 15:40:00,68.21,68.27,68.2,68.21,104641.0,56.0558,56.1051,56.0476,56.0558,104641.0
2018-01-17 15:45:00,68.2,68.21,68.06,68.12,124278.0,56.0476,56.0558,55.9325,55.9818,124278.0
2018-01-17 15:50:00,68.13,68.19,67.95,68.0,194019.0,55.9901,56.0394,55.8421,55.8832,194019.0
2018-01-17 15:55:00,68.0,68.03,67.95,68.02,349190.0,55.8832,55.9079,55.8421,55.8997,349190.0
2018-01-18 09:30:00,67.75,67.95,67.69,67.76,169011.0,55.6778,55.8421,55.6285,55.686,169011.0
2018-01-18 09:35:00,67.76,68.02,67.76,67.92,68573.0,55.686,55.8997,55.686,55.8175,68573.0
2018-01-18 09:40:00,67.94,68.05,67.85,67.88,96829.0,55.8339,55.9243,55.76,55.7846,96829.0
2018-01-18 09:45:00,67.89,68.08,67.86,68.08,73466.0,55.7928,55.949,55.7682,55.949,73466.0
2018-01-18 09:50:00,68.1,68.1,67.89,67.93,73437.0,55.9654,55.9654,55.7928,55.8257,73437.0
2018-01-18 09:55:00,67.93,68.0,67.91,67.92,117180.0,55.8257,55.8832,55.8093,55.8175,117180.0
2018-01-18 10:00:00,67.92,67.96,67.75,67.79,92896.0,55.8175,55.8504,55.6778,55.7106,92896.0
2018-01-18 10:05:00,67.8,67.86,67.77,67.78,34414.0,55.7189,55.7682,55.6942,55.7024,34414.0
2018-01-18 10:10:00,67.79,67.79,67.69,67.73,58924.0,55.7106,55.7106,55.6285,55.6613,58924.0
2018-01-18 10:15:00,67.73,67.79,67.69,67.75,49432.0,55.6613,55.7106,55.6285,55.6778,49432.0
2018-01-18 10:20:00,67.75,67.75,67.65,67.66,105912.0,55.6778,55.6778,55.5956,55.6038,105912.0
2018-01-18 10:25:00,67.66,67.71,67.64,67.68,78739.0,55.6038,55.6449,55.5874,55.6202,78739.0
2018-01-18 10:30:00,67.7,67.85,67.7,67.78,45094.0,55.6367,55.76,55.6367,55.7024,45094.0
2018-01-18 10:35:00,67.78,67.79,67.66,67.75,46830.0,55.7024,55.7106,55.6038,55.6778,46830.0
2018-01-18 10:40:00,67.74,67.75,67.64,67.74,124863.0,55.6696,55.6778,55.5874,55.6696,124863.0
2018-01-18 10:45:00,67.75,67.83,67.7,67.73,60408.0,55.6778,55.7435,55.6367,55.6613,60408.0
2018-01-18 10:50:00,67.72,67.88,67.71,67.84,26493.0,55.6531,55.7846,55.6449,55.7517,26493.0
2018-01-18 10:55:00,67.83,67.83,67.67,67.68,24338.0,55.7435,55.7435,55.612,55.6202,24338.0
2018-01-18 11:00:00,67.67,67.72,67.66,67.69,25463.0,55.612,55.6531,55.6038,55.6285,25463.0
2018-01-18 11:05:00,67.69,67.7,67.62,67.64,89962.0,55.6285,55.6367,55.5709,55.5874,89962.0
2018-01-18 11:10:00,67.66,67.66,67.57,67.58,56068.0,55.6038,55.6038,55.5298,55.5381,56068.0
2018-01-18 11:15:00,67.58,67.62,67.5,67.54,95293.0,55.5381,55.5709,55.4723,55.5052,95293.0
2018-01-18 11:20:00,67.54,67.56,67.49,67.51,55611.0,55.5052,55.5216,55.4641,55.4805,55611.0
2018-01-18 11:25:00,67.52,67.55,67.49,67.54,41678.0,55.4888,55.5134,55.4641,55.5052,41678.0
2018-01-18 11:30:00,67.54,67.76,67.53,67.7,52419.0,55.5052,55.686,55.497,55.6367,52419.0
2018-01-18 11:35:00,67.7,67.7,67.56,67.58,37114.0,55.6367,55.6367,55.5216,55.5381,37114.0
2018-01-18 11:40:00,67.56,67.63,67.54,67.57,58502.0,55.5216,55.5792,55.5052,55.5298,58502.0
2018-01-18 11:45:00,67.57,67.62,67.54,67.62,60878.0,55.5298,55.5709,55.5052,55.5709,60878.0
2018-01-18 11:50:00,67.64,67.64,67.59,67.63,23621.0,55.5874,55.5874,55.5463,55.5792,23621.0
2018-01-18 11:55:00,67.63,67.71,67.58,67.71,44306.0,55.5792,55.6449,55.5381,55.6449,44306.0
2018-01-18 12:00:00,67.7,67.88,67.66,67.88,64758.0,55.6367,55.7846,55.6038,55.7846,64758.0
2018-01-18 12:05:00,67.87,67.9,67.82,67.9,65557.0,55.7764,55.801,55.7353,55.801,65557.0
2018-01-18 12:10:00,67.91,67.91,67.85,67.87,74933.0,55.8093,55.8093,55.76,55.7764,74933.0
2018-01-18 12:15:00,67.87,67.89,67.84,67.88,35674.0,55.7764,55.7928,55.7517,55.7846,35674.0
2018-01-18 12:20:00,67.87,67.93,67.87,67.9,28807.0,55.7764,55.8257,55.7764,55.801,28807.0
2018-01-18 12:25:00,67.9,67.98,67.88,67.97,138188.0,55.801,55.8668,55.7846,55.8586,138188.0
2018-01-18 12:30:00,67.97,68.0,67.89,67.99,42178.0,55.8586,55.8832,55.7928,55.875,42178.0
2018-01-18 12:35:00,68.0,68.05,67.98,68.03,46086.0,55.8832,55.9243,55.8668,55.9079,46086.0
2018-01-18 12:40:00,68.03,68.05,68.0,68.04,48667.0,55.9079,55.9243,55.8832,55.9161,48667.0
2018-01-18 12:45:00,68.04,68.05,67.99,68.02,28990.0,55.9161,55.9243,55.875,55.8997,28990.0
2018-01-18 12:50:00,68.03,68.09,68.02,68.09,49828.0,55.9079,55.9572,55.8997,55.9572,49828.0
2018-01-18 12:55:00,68.09,68.14,68.08,68.1,85295.0,55.9572,55.9983,55.949,55.9654,85295.0
2018-01-18 13:00:00,68.09,68.11,68.05,68.06,34111.0,55.9572,55.9736,55.9243,55.9325,34111.0
2018-01-18 13:05:00,68.06,68.12,68.06,68.1,36998.0,55.9325,55.9818,55.9325,55.9654,36998.0
2018-01-18 13:10:00,68.11,68.12,68.07,68.08,25720.0,55.9736,55.9818,55.9408,55.949,25720.0
2018-01-18 13:15:00,68.08,68.08,67.91,67.91,25494.0,55.949,55.949,55.8093,55.8093,25494.0
2018-01-18 13:20:00,67.92,67.93,67.77,67.81,44512.0,55.8175,55.8257,55.6942,55.7271,44512.0
2018-01-18 13:25:00,67.81,67.86,67.8,67.85,23957.0,55.7271,55.7682,55.7189,55.76,23957.0
2018-01-18 13:30:00,67.84,67.88,67.79,67.87,38233.0,55.7517,55.7846,55.7106,55.7764,38233.0
2018-01-18 13:35:00,67.87,67.88,67.85,67.86,18614.0,55.7764,55.7846,55.76,55.7682,18614.0
2018-01-18 13:40:00,67.86,67.98,67.86,67.92,17696.0,55.7682,55.8668,55.7682,55.8175,17696.0
2018-01-18 13:45:00,67.91,67.97,67.9,67.91,53076.0,55.8093,55.8586,55.801,55.8093,53076.0
2018-01-18 13:50:00,67.91,67.92,67.84,67.84,21570.0,55.8093,55.8175,55.7517,55.7517,21570.0
2018-01-18 13:55:00,67.84,67.96,67.83,67.94,27000.0,55.7517,55.8504,55.7435,55.8339,27000.0
2018-01-18 14:00:00,67.95,68.0,67.91,67.97,24114.0,55.8421,55.8832,55.8093,55.8586,24114.0
2018-01-18 14:05:00,67.98,68.02,67.94,68.0,39077.0,55.8668,55.8997,55.8339,55.8832,39077.0
2018-01-18 14:10:00,68.0,68.01,67.98,68.0,25653.0,55.8832,55.8914,55.8668,55.8832,25653.0
2018-01-18 14:15:00,68.01,68.03,67.98,67.98,39632.0,55.8914,55.9079,55.8668,55.8668,39632.0
2018-01-18 14:20:00,67.98,68.01,67.98,68.0,18491.0,55.8668,55.8914,55.8668,55.8832,18491.0
2018-01-18 14:25:00,67.99,68.04,67.99,68.04,19231.0,55.875,55.9161,55.875,55.9161,19231.0
2018-01-18 14:30:00,68.04,68.07,67.96,68.01,74455.0,55.9161,55.9408,55.8504,55.8914,74455.0
2018-01-18 14:35:00,68.01,68.06,67.95,67.97,18924.0,55.8914,55.9325,55.8421,55.8586,18924.0
2018-01-18 14:40:00,67.98,68.03,67.9,67.92,87645.0,55.8668,55.9079,55.801,55.8175,87645.0
2018-01-18 14:45:00,67.92,68.0,67.91,68.0,45173.0,55.8175,55.8832,55.8093,55.8832,45173.0
2018-01-18 14:50:00,68.0,68.1,68.0,68.08,77080.0,55.8832,55.9654,55.8832,55.949,77080.0
2018-01-18 14:55:00,68.09,68.1,68.0,68.0,108856.0,55.9572,55.9654,55.8832,55.8832,108856.0
2018-01-18 15:00:00,68.0,68.02,67.96,67.99,68953.0,55.8832,55.8997,55.8504,55.875,68953.0
2018-01-18 15:05:00,68.0,68.02,67.96,67.98,82294.0,55.8832,55.8997,55.8504,55.8668,82294.0
2018-01-18 15:10:00,67.98,68.01,67.96,67.98,38351.0,55.8668,55.8914,55.8504,55.8668,38351.0
2018-01-18 15:15:00,67.98,67.99,67.94,67.99,47811.0,55.8668,55.875,55.8339,55.875,47811.0
2018-01-18 15:20:00,67.99,68.02,67.94,68.02,47945.0,55.875,55.8997,55.8339,55.8997,47945.0
2018-01-18 15:25:00,68.01,68.03,67.98,68.03,78381.0,55.8914,55.9079,55.8668,55.9079,78381.0
2018-01-18 15:30:00,68.03,68.04,67.99,68.0,103034.0,55.9079,55.9161,55.875,55.8832,103034.0
2018-01-18 15:35:00,68.01,68.05,67.98,68.05,78556.0,55.8914,55.9243,55.8668,55.9243,78556.0
2018-01-18 15:40:00,68.05,68.09,68.0,68.01,121073.0,55.9243,55.9572,55.8832,55.8914,121073.0
2018-01-18 15:45:00,68.02,68.1,68.0,68.1,123153.0,55.8997,55.9654,55.8832,55.9654,123153.0
2018-01-18 15:50:00,68.1,68.18,68.04,68.05,201365.0,55.9654,56.0312,55.9161,55.9243,201365.0
2018-01-18 15:55:00,68.04,68.09,68.0,68.05,315466.0,55.9161,55.9572,55.8832,55.9243,315466.0
2018-01-19 09:30:00,68.0,68.15,67.98,68.1,766438.0,55.8832,56.0065,55.8668,55.9654,766438.0
2018-01-19 09:35:00,68.11,68.17,67.94,68.14,119776.0,55.9736,56.0229,55.8339,55.9983,119776.0
2018-01-19 09:40:00,68.15,68.15,67.88,67.88,99629.0,56.0065,56.0065,55.7846,55.7846,99629.0
2018-01-19 09:45:00,67.88,68.01,67.88,67.96,62213.0,55.7846,55.8914,55.7846,55.8504,62213.0
2018-01-19 09:50:00,67.96,67.97,67.75,67.85,99285.0,55.8504,55.8586,55.6778,55.76,99285.0
2018-01-19 09:55:00,67.85,68.05,67.85,68.01,62251.0,55.76,55.9243,55.76,55.8914,62251.0
2018-01-19 10:00:00,68.03,68.18,68.01,68.02,106484.0,55.9079,56.0312,55.8914,55.8997,106484.0
2018-01-19 10:05:00,68.01,68.08,67.96,68.06,81047.0,55.8914,55.949,55.8504,55.9325,81047.0
2018-01-19 10:10:00,68.04,68.19,68.04,68.05,67553.0,55.9161,56.0394,55.9161,55.9243,67553.0
2018-01-19 10:15:00,68.05,68.13,68.04,68.06,57076.0,55.9243,55.9901,55.9161,55.9325,57076.0
2018-01-19 10:20:00,68.05,68.06,67.93,68.01,38985.0,55.9243,55.9325,55.8257,55.8914,38985.0
2018-01-19 10:25:00,68.01,68.12,67.96,68.05,71176.0,55.8914,55.9818,55.8504,55.9243,71176.0
2018-01-19 10:30:00,68.06,68.06,67.95,67.95,48243.0,55.9325,55.9325,55.8421,55.8421,48243.0
2018-01-19 10:35:00,67.95,68.02,67.91,67.96,49530.0,55.8421,55.8997,55.8093,55.8504,49530.0
2018-01-19 10:40:00,67.97,68.04,67.94,68.01,34212.0,55.8586,55.9161,55.8339,55.8914,34212.0
2018-01-19 10:45:00,68.01,68.08,67.97,68.02,62165.0,55.8914,55.949,55.8586,55.8997,62165.0
2018-01-19 10:50:00,68.02,68.07,67.93,67.97,65723.0,55.8997,55.9408,55.8257,55.8586,65723.0
2018-01-19 10:55:00,67.96,68.04,67.93,68.0,42227.0,55.8504,55.9161,55.8257,55.8832,42227.0
2018-01-19 11:00:00,68.0,68.15,67.99,68.13,72619.0,55.8832,56.0065,55.875,55.9901,72619.0
2018-01-19 11:05:00,68.14,68.19,68.08,68.18,63301.0,55.9983,56.0394,55.949,56.0312,63301.0
2018-01-19 11:10:00,68.18,68.23,68.17,68.18,71866.0,56.0312,56.0722,56.0229,56.0312,71866.0
2018-01-19 11:15:00,68.18,68.2,68.11,68.2,59507.0,56.0312,56.0476,55.9736,56.0476,59507.0
2018-01-19 11:20:00,68.19,68.25,68.14,68.16,86872.0,56.0394,56.0887,55.9983,56.0147,86872.0
2018-01-19 11:25:00,68.15,68.23,68.15,68.18,69498.0,56.0065,56.0722,56.0065,56.0312,69498.0
2018-01-19 11:30:00,68.18,68.18,68.09,68.09,31511.0,56.0312,56.0312,55.9572,55.9572,31511.0
2018-01-19 11:35:00,68.09,68.14,68.06,68.07,34748.0,55.9572,55.9983,55.9325,55.9408,34748.0
2018-01-19 11:40:00,68.06,68.1,68.04,68.05,49875.0,55.9325,55.9654,55.9161,55.9243,49875.0
2018-01-19 11:45:00,68.03,68.13,68.02,68.1,58487.0,55.9079,55.9901,55.8997,55.9654,58487.0
2018-01-19 11:50:00,68.1,68.13,68.02,68.03,23008.0,55.9654,55.9901,55.8997,55.9079,23008.0
2018-01-19 11:55:00,68.02,68.07,67.93,68.06,50067.0,55.8997,55.9408,55.8257,55.9325,50067.0
2018-01-19 12:00:00,68.07,68.12,68.05,68.1,40261.0,55.9408,55.9818,55.9243,55.9654,40261.0
2018-01-19 12:05:00,68.09,68.14,68.08,68.09,41500.0,55.9572,55.9983,55.949,55.9572,41500.0
2018-01-19 12:10:00,68.09,68.09,67.97,67.99,51669.0,55.9572,55.9572,55.8586,55.875,51669.0
2018-01-19 12:15:00,67.99,68.03,67.9,68.0,68792.0,55.875,55.9079,55.801,55.8832,68792.0
2018-01-19 12:20:00,68.0,68.06,67.99,68.04,36646.0,55.8832,55.9325,55.875,55.9161,36646.0
2018-01-19 12:25:00,68.03,68.04,67.94,67.99,66117.0,55.9079,55.9161,55.8339,55.875,66117.0
2018-01-19 12:30:00,67.99,68.0,67.95,67.98,22781.0,55.875,55.8832,55.8421,55.8668,22781.0
2018-01-19 12:35:00,67.98,68.02,67.98,67.98,41102.0,55.8668,55.8997,55.8668,55.8668,41102.0
2018-01-19 12:40:00,67.98,68.02,67.97,68.01,34027.0,55.8668,55.8997,55.8586,55.8914,34027.0
2018-01-19 12:45:00,68.01,68.02,67.98,68.02,30263.0,55.8914,55.8997,55.8668,55.8997,30263.0
2018-01-19 12:50:00,68.02,68.02,67.97,67.98,29948.0,55.8997,55.8997,55.8586,55.8668,29948.0
2018-01-19 12:55:00,67.98,67.98,67.95,67.95,41414.0,55.8668,55.8668,55.8421,55.8421,41414.0
2018-01-19 13:00:00,67.96,68.0,67.95,67.97,21308.0,55.8504,55.8832,55.8421,55.8586,21308.0
2018-01-19 13:05:00,67.96,67.97,67.94,67.97,28766.0,55.8504,55.8586,55.8339,55.8586,28766.0
2018-01-19 13:10:00,67.97,67.99,67.96,67.98,18276.0,55.8586,55.875,55.8504,55.8668,18276.0
2018-01-19 13:15:00,67.98,67.99,67.94,67.98,38755.0,55.8668,55.875,55.8339,55.8668,38755.0
2018-01-19 13:20:00,67.97,67.98,67.92,67.92,27129.0,55.8586,55.8668,55.8175,55.8175,27129.0
2018-01-19 13:25:00,67.92,67.97,67.92,67.97,40929.0,55.8175,55.8586,55.8175,55.8586,40929.0
2018-01-19 13:30:00,67.96,67.97,67.95,67.96,25959.0,55.8504,55.8586,55.8421,55.8504,25959.0
2018-01-19 13:35:00,67.96,67.96,67.85,67.85,49809.0,55.8504,55.8504,55.76,55.76,49809.0
2018-01-19 13:40:00,67.85,67.88,67.77,67.79,175936.0,55.76,55.7846,55.6942,55.7106,175936.0
2018-01-19 13:45:00,67.8,67.87,67.8,67.83,100039.0,55.7189,55.7764,55.7189,55.7435,100039.0
2018-01-19 13:50:00,67.83,67.86,67.81,67.83,35721.0,55.7435,55.7682,55.7271,55.7435,35721.0
2018-01-19 13:55:00,67.83,67.84,67.8,67.82,35969.0,55.7435,55.7517,55.7189,55.7353,35969.0
2018-01-19 14:00:00,67.83,67.86,67.82,67.84,32729.0,55.7435,55.7682,55.7353,55.7517,32729.0
2018-01-19 14:05:00,67.83,67.88,67.82,67.87,51348.0,55.7435,55.7846,55.7353,55.7764,51348.0
2018-01-19 14:10:00,67.87,67.93,67.85,67.92,99797.0,55.7764,55.8257,55.76,55.8175,99797.0
2018-01-19 14:15:00,67.92,68.01,67.9,67.97,154367.0,55.8175,55.8914,55.801,55.8586,154367.0
2018-01-19 14:20:00,67.96,67.99,67.92,67.95,91993.0,55.8504,55.875,55.8175,55.8421,91993.0
2018-01-19 14:25:00,67.95,67.99,67.9,67.99,65661.0,55.8421,55.875,55.801,55.875,65661.0
2018-01-19 14:30:00,67.99,68.04,67.98,68.0,64768.0,55.875,55.9161,55.8668,55.8832,64768.0
2018-01-19 14:35:00,68.0,68.03,67.97,68.0,56200.0,55.8832,55.9079,55.8586,55.8832,56200.0
2018-01-19 14:40:00,67.99,68.0,67.97,67.97,50960.0,55.875,55.8832,55.8586,55.8586,50960.0
2018-01-19 14:45:00,67.98,68.01,67.95,68.0,74060.0,55.8668,55.8914,55.8421,55.8832,74060.0
2018-01-19 14:50:00,67.99,68.04,67.98,68.03,46585.0,55.875,55.9161,55.8668,55.9079,46585.0
2018-01-19 14:55:00,68.04,68.04,67.96,67.96,52649.0,55.9161,55.9161,55.8504,55.8504,52649.0
2018-01-19 15:00:00,67.96,68.03,67.92,67.96,82187.0,55.8504,55.9079,55.8175,55.8504,82187.0
2018-01-19 15:05:00,67.96,68.05,67.95,68.02,102640.0,55.8504,55.9243,55.8421,55.8997,102640.0
2018-01-19 15:10:00,68.02,68.09,67.87,68.0,229356.0,55.8997,55.9572,55.7764,55.8832,229356.0
2018-01-19 15:15:00,68.01,68.07,67.95,68.06,91821.0,55.8914,55.9408,55.8421,55.9325,91821.0
2018-01-19 15:20:00,68.05,68.12,68.03,68.08,132965.0,55.9243,55.9818,55.9079,55.949,132965.0
2018-01-19 15:25:00,68.08,68.11,68.06,68.09,123546.0,55.949,55.9736,55.9325,55.9572,123546.0
2018-01-19 15:30:00,68.1,68.14,68.0,68.01,77006.0,55.9654,55.9983,55.8832,55.8914,77006.0
2018-01-19 15:35:00,68.0,68.03,67.89,67.9,84141.0,55.8832,55.9079,55.7928,55.801,84141.0
2018-01-19 15:40:00,67.9,67.9,67.79,67.81,104629.0,55.801,55.801,55.7106,55.7271,104629.0
2018-01-19 15:45:00,67.81,67.84,67.77,67.82,151159.0,55.7271,55.7517,55.6942,55.7353,151159.0
2018-01-19 15:50:00,67.83,68.1,67.82,68.03,412898.0,55.7435,55.9654,55.7353,55.9079,412898.0
2018-01-19 15:55:00,68.03,68.06,67.91,68.01,525288.0,55.9079,55.9325,55.8093,55.8914,525288.0
2018-01-22 09:30:00,67.81,68.15,67.7,68.07,117358.0,55.7271,56.0065,55.6367,55.9408,117358.0
2018-01-22 09:35:00,68.03,68.23,68.0,68.15,36934.0,55.9079,56.0722,55.8832,56.0065,36934.0
2018-01-22 09:40:00,68.14,68.4,68.1,68.36,35603.0,55.9983,56.212,55.9654,56.1791,35603.0
2018-01-22 09:45:00,68.36,68.36,68.19,68.26,70930.0,56.1791,56.1791,56.0394,56.0969,70930.0
2018-01-22 09:50:00,68.28,68.39,68.16,68.32,100221.0,56.1133,56.2037,56.0147,56.1462,100221.0
2018-01-22 09:55:00,68.32,68.44,68.31,68.38,85019.0,56.1462,56.2448,56.138,56.1955,85019.0
2018-01-22 10:00:00,68.37,68.54,68.32,68.37,93092.0,56.1873,56.327,56.1462,56.1873,93092.0
2018-01-22 10:05:00,68.36,68.46,68.31,68.44,70293.0,56.1791,56.2613,56.138,56.2448,70293.0
2018-01-22 10:10:00,68.44,68.48,68.38,68.4,88796.0,56.2448,56.2777,56.1955,56.212,88796.0
2018-01-22 10:15:00,68.41,68.51,68.4,68.42,74687.0,56.2202,56.3024,56.212,56.2284,74687.0
2018-01-22 10:20:00,68.42,68.43,68.28,68.33,63784.0,56.2284,56.2366,56.1133,56.1544,63784.0
2018-01-22 10:25:00,68.32,68.38,68.29,68.36,40091.0,56.1462,56.1955,56.1216,56.1791,40091.0
2018-01-22 10:30:00,68.37,68.38,68.25,68.3,41618.0,56.1873,56.1955,56.0887,56.1298,41618.0
2018-01-22 10:35:00,68.31,68.32,68.15,68.18,65455.0,56.138,56.1462,56.0065,56.0312,65455.0
2018-01-22 10:40:00,68.19,68.26,68.15,68.15,36671.0,56.0394,56.0969,56.0065,56.0065,36671.0
2018-01-22 10:45:00,68.16,68.24,68.15,68.19,41447.0,56.0147,56.0805,56.0065,56.0394,41447.0
2018-01-22 10:50:00,68.19,68.22,68.15,68.2,33112.0,56.0394,56.064,56.0065,56.0476,33112.0
2018-01-22 10:55:00,68.21,68.24,68.19,68.2,36064.0,56.0558,56.0805,56.0394,56.0476,36064.0
2018-01-22 11:00:00,68.2,68.38,68.19,68.37,83668.0,56.0476,56.1955,56.0394,56.1873,83668.0
2018-01-22 11:05:00,68.37,68.42,68.36,68.41,47966.0,56.1873,56.2284,56.1791,56.2202,47966.0
2018-01-22 11:10:00,68.41,68.42,68.35,68.41,29900.0,56.2202,56.2284,56.1709,56.2202,29900.0
2018-01-22 11:15:00,68.4,68.44,68.36,68.43,41450.0,56.212,56.2448,56.1791,56.2366,41450.0
2018-01-22 11:20:00,68.43,68.49,68.43,68.47,29099.0,56.2366,56.2859,56.2366,56.2695,29099.0
2018-01-22 11:25:00,68.47,68.49,68.45,68.45,46225.0,56.2695,56.2859,56.253,56.253,46225.0
2018-01-22 11:30:00,68.45,68.5,68.42,68.49,64850.0,56.253,56.2941,56.2284,56.2859,64850.0
2018-01-22 11:35:00,68.5,68.51,68.45,68.48,52762.0,56.2941,56.3024,56.253,56.2777,52762.0
2018-01-22 11:40:00,68.48,68.5,68.45,68.48,20309.0,56.2777,56.2941,56.253,56.2777,20309.0
2018-01-22 11:45:00,68.47,68.5,68.45,68.5,41142.0,56.2695,56.2941,56.253,56.2941,41142.0
2018-01-22 11:50:00,68.5,68.5,68.45,68.45,23324.0,56.2941,56.2941,56.253,56.253,23324.0
2018-01-22 11:55:00,68.45,68.5,68.44,68.49,76558.0,56.253,56.2941,56.2448,56.2859,76558.0
2018-01-22 12:00:00,68.49,68.5,68.37,68.39,31402.0,56.2859,56.2941,56.1873,56.2037,31402.0
2018-01-22 12:05:00,68.4,68.44,68.35,68.42,54281.0,56.212,56.2448,56.1709,56.2284,54281.0
2018-01-22 12:10:00,68.42,68.47,68.34,68.35,73305.0,56.2284,56.2695,56.1626,56.1709,73305.0
2018-01-22 12:15:00,68.35,68.4,68.34,68.37,36154.0,56.1709,56.212,56.1626,56.1873,36154.0
2018-01-22 12:20:00,68.37,68.44,68.33,68.42,23130.0,56.1873,56.2448,56.1544,56.2284,23130.0
2018-01-22 12:25:00,68.42,68.47,68.4,68.45,39565.0,56.2284,56.2695,56.212,56.253,39565.0
2018-01-22 12:30:00,68.44,68.48,68.42,68.43,28505.0,56.2448,56.2777,56.2284,56.2366,28505.0
2018-01-22 12:35:00,68.44,68.45,68.39,68.39,17480.0,56.2448,56.253,56.2037,56.2037,17480.0
2018-01-22 12:40:00,68.4,68.44,68.39,68.41,29077.0,56.212,56.2448,56.2037,56.2202,29077.0
2018-01-22 12:45:00,68.41,68.45,68.38,68.44,30997.0,56.2202,56.253,56.1955,56.2448,30997.0
2018-01-22 12:50:00,68.44,68.49,68.43,68.48,44805.0,56.2448,56.2859,56.2366,56.2777,44805.0
2018-01-22 12:55:00,68.48,68.5,68.46,68.49,75711.0,56.2777,56.2941,56.2613,56.2859,75711.0
2018-01-22 13:00:00,68.49,68.5,68.46,68.48,28976.0,56.2859,56.2941,56.2613,56.2777,28976.0
2018-01-22 13:05:00,68.48,68.5,68.44,68.47,136514.0,56.2777,56.2941,56.2448,56.2695,136514.0
2018-01-22 13:10:00,68.48,68.5,68.47,68.48,42236.0,56.2777,56.2941,56.2695,56.2777,42236.0
2018-01-22 13:15:00,68.48,68.5,68.46,68.48,21847.0,56.2777,56.2941,56.2613,56.2777,21847.0
2018-01-22 13:20:00,68.48,68.49,68.45,68.46,15559.0,56.2777,56.2859,56.253,56.2613,15559.0
2018-01-22 13:25:00,68.47,68.49,68.46,68.49,23523.0,56.2695,56.2859,56.2613,56.2859,23523.0
2018-01-22 13:30:00,68.48,68.5,68.47,68.48,28793.0,56.2777,56.2941,56.2695,56.2777,28793.0
2018-01-22 13:35:00,68.49,68.5,68.46,68.49,41296.0,56.2859,56.2941,56.2613,56.2859,41296.0
2018-01-22 13:40:00,68.49,68.5,68.48,68.48,29835.0,56.2859,56.2941,56.2777,56.2777,29835.0
2018-01-22 13:45:00,68.48,68.49,68.46,68.47,27813.0,56.2777,56.2859,56.2613,56.2695,27813.0
2018-01-22 13:50:00,68.48,68.48,68.44,68.44,25395.0,56.2777,56.2777,56.2448,56.2448,25395.0
2018-01-22 13:55:00,68.44,68.54,68.43,68.54,192842.0,56.2448,56.327,56.2366,56.327,192842.0
2018-01-22 14:00:00,68.54,68.58,68.48,68.48,104591.0,56.327,56.3599,56.2777,56.2777,104591.0
2018-01-22 14:05:00,68.48,68.57,68.48,68.54,825336.0,56.2777,56.3517,56.2777,56.327,825336.0
2018-01-22 14:10:00,68.55,68.59,68.54,68.59,59724.0,56.3352,56.3681,56.327,56.3681,59724.0
2018-01-22 14:15:00,68.58,68.59,68.54,68.56,67554.0,56.3599,56.3681,56.327,56.3434,67554.0
2018-01-22 14:20:00,68.56,68.6,68.55,68.59,34701.0,56.3434,56.3763,56.3352,56.3681,34701.0
2018-01-22 14:25:00,68.58,68.66,68.58,68.63,74899.0,56.3599,56.4256,56.3599,56.401,74899.0
2018-01-22 14:30:00,68.64,68.72,68.63,68.69,89836.0,56.4092,56.4749,56.401,56.4503,89836.0
2018-01-22 14:35:00,68.7,68.71,68.54,68.55,106959.0,56.4585,56.4667,56.327,56.3352,106959.0
2018-01-22 14:40:00,68.54,68.58,68.53,68.57,69446.0,56.327,56.3599,56.3188,56.3517,69446.0
2018-01-22 14:45:00,68.56,68.58,68.53,68.57,43502.0,56.3434,56.3599,56.3188,56.3517,43502.0
2018-01-22 14:50:00,68.57,68.57,68.54,68.54,22448.0,56.3517,56.3517,56.327,56.327,22448.0
2018-01-22 14:55:00,68.54,68.55,68.45,68.45,72485.0,56.327,56.3352,56.253,56.253,72485.0
2018-01-22 15:00:00,68.45,68.48,68.41,68.44,72854.0,56.253,56.2777,56.2202,56.2448,72854.0
2018-01-22 15:05:00,68.43,68.46,68.43,68.45,34722.0,56.2366,56.2613,56.2366,56.253,34722.0
2018-01-22 15:10:00,68.44,68.48,68.42,68.42,61445.0,56.2448,56.2777,56.2284,56.2284,61445.0
2018-01-22 15:15:00,68.43,68.44,68.38,68.41,42160.0,56.2366,56.2448,56.1955,56.2202,42160.0
2018-01-22 15:20:00,68.42,68.45,68.41,68.44,39233.0,56.2284,56.253,56.2202,56.2448,39233.0
2018-01-22 15:25:00,68.45,68.46,68.43,68.45,412473.0,56.253,56.2613,56.2366,56.253,412473.0
2018-01-22 15:30:00,68.45,68.49,68.45,68.48,105571.0,56.253,56.2859,56.253,56.2777,105571.0
2018-01-22 15:35:00,68.48,68.5,68.47,68.48,42418.0,56.2777,56.2941,56.2695,56.2777,42418.0
2018-01-22 15:40:00,68.48,68.5,68.45,68.48,73148.0,56.2777,56.2941,56.253,56.2777,73148.0
2018-01-22 15:45:00,68.48,68.54,68.47,68.52,80887.0,56.2777,56.327,56.2695,56.3106,80887.0
2018-01-22 15:50:00,68.53,68.75,68.52,68.59,237363.0,56.3188,56.4996,56.3106,56.3681,237363.0
2018-01-22 15:55:00,68.6,68.67,68.44,68.67,580520.0,56.3763,56.4338,56.2448,56.4338,580520.0
2018-01-23 09:30:00,68.57,68.77,68.53,68.74,154540.0,56.3517,56.516,56.3188,56.4914,154540.0
2018-01-23 09:35:00,68.74,68.76,68.6,68.65,138852.0,56.4914,56.5078,56.3763,56.4174,138852.0
2018-01-23 09:40:00,68.66,68.66,68.54,68.54,78598.0,56.4256,56.4256,56.327,56.327,78598.0
2018-01-23 09:45:00,68.53,68.7,68.5,68.67,79206.0,56.3188,56.4585,56.2941,56.4338,79206.0
2018-01-23 09:50:00,68.65,68.68,68.62,68.64,82087.0,56.4174,56.4421,56.3927,56.4092,82087.0
2018-01-23 09:55:00,68.64,68.64,68.5,68.6,79861.0,56.4092,56.4092,56.2941,56.3763,79861.0
2018-01-23 10:00:00,68.61,68.61,68.38,68.38,99361.0,56.3845,56.3845,56.1955,56.1955,99361.0
2018-01-23 10:05:00,68.38,68.39,68.32,68.37,113308.0,56.1955,56.2037,56.1462,56.1873,113308.0
2018-01-23 10:10:00,68.37,68.47,68.36,68.46,54532.0,56.1873,56.2695,56.1791,56.2613,54532.0
2018-01-23 10:15:00,68.47,68.53,68.45,68.52,42892.0,56.2695,56.3188,56.253,56.3106,42892.0
2018-01-23 10:20:00,68.52,68.64,68.5,68.64,74447.0,56.3106,56.4092,56.2941,56.4092,74447.0
2018-01-23 10:25:00,68.65,68.75,68.64,68.74,37163.0,56.4174,56.4996,56.4092,56.4914,37163.0
2018-01-23 10:30:00,68.74,68.77,68.64,68.68,41772.0,56.4914,56.516,56.4092,56.4421,41772.0
2018-01-23 10:35:00,68.68,68.7,68.64,68.69,185243.0,56.4421,56.4585,56.4092,56.4503,185243.0
2018-01-23 10:40:00,68.69,68.75,68.67,68.71,86626.0,56.4503,56.4996,56.4338,56.4667,86626.0
2018-01-23 10:45:00,68.71,68.73,68.69,68.71,46815.0,56.4667,56.4831,56.4503,56.4667,46815.0
2018-01-23 10:50:00,68.72,68.77,68.72,68.74,57567.0,56.4749,56.516,56.4749,56.4914,57567.0
2018-01-23 10:55:00,68.74,68.83,68.74,68.78,105307.0,56.4914,56.5653,56.4914,56.5242,105307.0
2018-01-23 11:00:00,68.77,68.8,68.74,68.75,64114.0,56.516,56.5407,56.4914,56.4996,64114.0
2018-01-23 11:05:00,68.75,68.75,68.67,68.7,48910.0,56.4996,56.4996,56.4338,56.4585,48910.0
2018-01-23 11:10:00,68.7,68.74,68.68,68.7,137804.0,56.4585,56.4914,56.4421,56.4585,137804.0
2018-01-23 11:15:00,68.71,68.81,68.69,68.8,54724.0,56.4667,56.5489,56.4503,56.5407,54724.0
2018-01-23 11:20:00,68.8,68.8,68.7,68.73,70609.0,56.5407,56.5407,56.4585,56.4831,70609.0
2018-01-23 11:25:00,68.73,68.76,68.69,68.75,32609.0,56.4831,56.5078,56.4503,56.4996,32609.0
2018-01-23 11:30:00,68.76,68.8,68.73,68.8,58219.0,56.5078,56.5407,56.4831,56.5407,58219.0
2018-01-23 11:35:00,68.79,68.81,68.77,68.8,58443.0,56.5325,56.5489,56.516,56.5407,58443.0
2018-01-23 11:40:00,68.8,68.89,68.79,68.86,100756.0,56.5407,56.6146,56.5325,56.59,100756.0
2018-01-23 11:45:00,68.87,68.9,68.77,68.77,102523.0,56.5982,56.6229,56.516,56.516,102523.0
2018-01-23 11:50:00,68.77,68.83,68.76,68.83,26460.0,56.516,56.5653,56.5078,56.5653,26460.0
2018-01-23 11:55:00,68.82,68.84,68.75,68.77,45629.0,56.5571,56.5735,56.4996,56.516,45629.0
2018-01-23 12:00:00,68.76,68.82,68.75,68.81,31758.0,56.5078,56.5571,56.4996,56.5489,31758.0
2018-01-23 12:05:00,68.81,68.82,68.7,68.7,49685.0,56.5489,56.5571,56.4585,56.4585,49685.0
2018-01-23 12:10:00,68.7,68.75,68.57,68.61,194421.0,56.4585,56.4996,56.3517,56.3845,194421.0
2018-01-23 12:15:00,68.62,68.7,68.44,68.57,333358.0,56.3927,56.4585,56.2448,56.3517,333358.0
2018-01-23 12:20:00,68.58,68.75,68.5,68.67,134751.0,56.3599,56.4996,56.2941,56.4338,134751.0
2018-01-23 12:25:00,68.66,68.72,68.63,68.66,80492.0,56.4256,56.4749,56.401,56.4256,80492.0
2018-01-23 12:30:00,68.66,68.67,68.57,68.57,56297.0,56.4256,56.4338,56.3517,56.3517,56297.0
2018-01-23 12:35:00,68.57,68.58,68.5,68.54,58904.0,56.3517,56.3599,56.2941,56.327,58904.0
2018-01-23 12:40:00,68.55,68.64,68.54,68.62,146367.0,56.3352,56.4092,56.327,56.3927,146367.0
2018-01-23 12:45:00,68.63,68.63,68.59,68.62,37984.0,56.401,56.401,56.3681,56.3927,37984.0
2018-01-23 12:50:00,68.62,68.62,68.58,68.62,45983.0,56.3927,56.3927,56.3599,56.3927,45983.0
2018-01-23 12:55:00,68.62,68.7,68.61,68.68,94973.0,56.3927,56.4585,56.3845,56.4421,94973.0
2018-01-23 13:00:00,68.67,68.75,68.67,68.7,56101.0,56.4338,56.4996,56.4338,56.4585,56101.0
2018-01-23 13:05:00,68.69,68.71,68.67,68.68,73813.0,56.4503,56.4667,56.4338,56.4421,73813.0
2018-01-23 13:10:00,68.68,68.7,68.67,68.69,106828.0,56.4421,56.4585,56.4338,56.4503,106828.0
2018-01-23 13:15:00,68.7,68.7,68.6,68.6,62895.0,56.4585,56.4585,56.3763,56.3763,62895.0
2018-01-23 13:20:00,68.59,68.61,68.56,68.57,92443.0,56.3681,56.3845,56.3434,56.3517,92443.0
2018-01-23 13:25:00,68.56,68.56,68.47,68.48,61717.0,56.3434,56.3434,56.2695,56.2777,61717.0
2018-01-23 13:30:00,68.47,68.52,68.45,68.46,62889.0,56.2695,56.3106,56.253,56.2613,62889.0
2018-01-23 13:35:00,68.47,68.47,68.42,68.46,42357.0,56.2695,56.2695,56.2284,56.2613,42357.0
2018-01-23 13:40:00,68.45,68.51,68.44,68.45,48632.0,56.253,56.3024,56.2448,56.253,48632.0
2018-01-23 13:45:00,68.45,68.49,68.45,68.47,65736.0,56.253,56.2859,56.253,56.2695,65736.0
2018-01-23 13:50:00,68.46,68.55,68.46,68.55,41867.0,56.2613,56.3352,56.2613,56.3352,41867.0
2018-01-23 13:55:00,68.54,68.6,68.54,68.56,48196.0,56.327,56.3763,56.327,56.3434,48196.0
2018-01-23 14:00:00,68.55,68.6,68.54,68.56,46254.0,56.3352,56.3763,56.327,56.3434,46254.0
2018-01-23 14:05:00,68.55,68.57,68.52,68.55,43576.0,56.3352,56.3517,56.3106,56.3352,43576.0
2018-01-23 14:10:00,68.55,68.62,68.55,68.61,71598.0,56.3352,56.3927,56.3352,56.3845,71598.0
2018-01-23 14:15:00,68.6,68.61,68.5,68.52,55119.0,56.3763,56.3845,56.2941,56.3106,55119.0
2018-01-23 14:20:00,68.52,68.55,68.47,68.5,58172.0,56.3106,56.3352,56.2695,56.2941,58172.0
2018-01-23 14:25:00,68.51,68.52,68.45,68.48,185984.0,56.3024,56.3106,56.253,56.2777,185984.0
2018-01-23 14:30:00,68.49,68.54,68.48,68.49,56905.0,56.2859,56.327,56.2777,56.2859,56905.0
2018-01-23 14:35:00,68.48,68.57,68.48,68.56,84033.0,56.2777,56.3517,56.2777,56.3434,84033.0
2018-01-23 14:40:00,68.55,68.58,68.48,68.51,54976.0,56.3352,56.3599,56.2777,56.3024,54976.0
2018-01-23 14:45:00,68.5,68.51,68.42,68.43,45230.0,56.2941,56.3024,56.2284,56.2366,45230.0
2018-01-23 14:50:00,68.42,68.51,68.42,68.51,46595.0,56.2284,56.3024,56.2284,56.3024,46595.0
2018-01-23 14:55:00,68.51,68.53,68.48,68.53,41502.0,56.3024,56.3188,56.2777,56.3188,41502.0
2018-01-23 15:00:00,68.53,68.53,68.44,68.47,65329.0,56.3188,56.3188,56.2448,56.2695,65329.0
2018-01-23 15:05:00,68.47,68.47,68.4,68.43,39756.0,56.2695,56.2695,56.212,56.2366,39756.0
2018-01-23 15:10:00,68.43,68.48,68.4,68.42,51580.0,56.2366,56.2777,56.212,56.2284,51580.0
2018-01-23 15:15:00,68.41,68.5,68.4,68.46,45681.0,56.2202,56.2941,56.212,56.2613,45681.0
2018-01-23 15:20:00,68.46,68.5,68.45,68.5,43807.0,56.2613,56.2941,56.253,56.2941,43807.0
2018-01-23 15:25:00,68.49,68.51,68.46,68.48,68153.0,56.2859,56.3024,56.2613,56.2777,68153.0
2018-01-23 15:30:00,68.49,68.5,68.47,68.5,59072.0,56.2859,56.2941,56.2695,56.2941,59072.0
2018-01-23 15:35:00,68.5,68.5,68.4,68.42,59700.0,56.2941,56.2941,56.212,56.2284,59700.0
2018-01-23 15:40:00,68.41,68.41,68.25,68.26,120907.0,56.2202,56.2202,56.0887,56.0969,120907.0
2018-01-23 15:45:00,68.27,68.3,68.26,68.28,109542.0,56.1051,56.1298,56.0969,56.1133,109542.0
2018-01-23 15:50:00,68.28,68.35,68.24,68.27,194291.0,56.1133,56.1709,56.0805,56.1051,194291.0
2018-01-23 15:55:00,68.27,68.38,68.25,68.34,349231.0,56.1051,56.1955,56.0887,56.1626,349231.0
2018-01-24 09:30:00,68.2,68.2,67.5,67.59,274702.0,56.0476,56.0476,55.4723,55.5463,274702.0
2018-01-24 09:35:00,67.59,67.97,67.59,67.95,144745.0,55.5463,55.8586,55.5463,55.8421,144745.0
2018-01-24 09:40:00,67.97,68.03,67.8,67.9,316002.0,55.8586,55.9079,55.7189,55.801,316002.0
2018-01-24 09:45:00,67.9,67.99,67.71,67.77,120504.0,55.801,55.875,55.6449,55.6942,120504.0
2018-01-24 09:50:00,67.76,67.82,67.68,67.81,111707.0,55.686,55.7353,55.6202,55.7271,111707.0
2018-01-24 09:55:00,67.8,68.1,67.79,68.06,102329.0,55.7189,55.9654,55.7106,55.9325,102329.0
2018-01-24 10:00:00,68.05,68.14,68.01,68.05,88635.0,55.9243,55.9983,55.8914,55.9243,88635.0
2018-01-24 10:05:00,68.04,68.12,68.02,68.11,104486.0,55.9161,55.9818,55.8997,55.9736,104486.0
2018-01-24 10:10:00,68.11,68.27,68.08,68.25,75055.0,55.9736,56.1051,55.949,56.0887,75055.0
2018-01-24 10:15:00,68.25,68.29,68.17,68.21,61495.0,56.0887,56.1216,56.0229,56.0558,61495.0
2018-01-24 10:20:00,68.19,68.25,68.16,68.2,44400.0,56.0394,56.0887,56.0147,56.0476,44400.0
2018-01-24 10:25:00,68.2,68.2,68.01,68.01,34264.0,56.0476,56.0476,55.8914,55.8914,34264.0
2018-01-24 10:30:00,68.01,68.13,67.99,68.08,57565.0,55.8914,55.9901,55.875,55.949,57565.0
2018-01-24 10:35:00,68.09,68.21,68.09,68.17,58015.0,55.9572,56.0558,55.9572,56.0229,58015.0
2018-01-24 10:40:00,68.18,68.25,68.1,68.11,51591.0,56.0312,56.0887,55.9654,55.9736,51591.0
2018-01-24 10:45:00,68.11,68.16,68.11,68.16,29937.0,55.9736,56.0147,55.9736,56.0147,29937.0
2018-01-24 10:50:00,68.18,68.18,68.09,68.14,58685.0,56.0312,56.0312,55.9572,55.9983,58685.0
2018-01-24 10:55:00,68.13,68.19,68.09,68.18,44201.0,55.9901,56.0394,55.9572,56.0312,44201.0
2018-01-24 11:00:00,68.18,68.21,68.1,68.14,63061.0,56.0312,56.0558,55.9654,55.9983,63061.0
2018-01-24 11:05:00,68.14,68.16,68.08,68.1,50932.0,55.9983,56.0147,55.949,55.9654,50932.0
2018-01-24 11:10:00,68.1,68.11,67.87,67.89,111853.0,55.9654,55.9736,55.7764,55.7928,111853.0
2018-01-24 11:15:00,67.89,67.96,67.79,67.8,110254.0,55.7928,55.8504,55.7106,55.7189,110254.0
2018-01-24 11:20:00,67.79,67.82,67.66,67.8,121398.0,55.7106,55.7353,55.6038,55.7189,121398.0
2018-01-24 11:25:00,67.81,67.85,67.75,67.75,53821.0,55.7271,55.76,55.6778,55.6778,53821.0
2018-01-24 11:30:00,67.75,67.79,67.61,67.68,100607.0,55.6778,55.7106,55.5627,55.6202,100607.0
2018-01-24 11:35:00,67.67,67.7,67.52,67.59,94485.0,55.612,55.6367,55.4888,55.5463,94485.0
2018-01-24 11:40:00,67.6,67.66,67.55,67.62,93882.0,55.5545,55.6038,55.5134,55.5709,93882.0
2018-01-24 11:45:00,67.62,67.66,67.59,67.62,60223.0,55.5709,55.6038,55.5463,55.5709,60223.0
2018-01-24 11:50:00,67.63,67.75,67.62,67.71,37331.0,55.5792,55.6778,55.5709,55.6449,37331.0
2018-01-24 11:55:00,67.7,67.79,67.69,67.74,47895.0,55.6367,55.7106,55.6285,55.6696,47895.0
2018-01-24 12:00:00,67.74,67.74,67.63,67.67,41420.0,55.6696,55.6696,55.5792,55.612,41420.0
2018-01-24 12:05:00,67.67,67.73,67.63,67.64,30518.0,55.612,55.6613,55.5792,55.5874,30518.0
2018-01-24 12:10:00,67.64,67.73,67.58,67.59,1420614.0,55.5874,55.6613,55.5381,55.5463,1420614.0
2018-01-24 12:15:00,67.59,67.62,67.51,67.6,61062.0,55.5463,55.5709,55.4805,55.5545,61062.0
2018-01-24 12:20:00,67.59,67.62,67.47,67.5,959093.0,55.5463,55.5709,55.4477,55.4723,959093.0
2018-01-24 12:25:00,67.48,67.52,67.41,67.51,60002.0,55.4559,55.4888,55.3984,55.4805,60002.0
2018-01-24 12:30:00,67.51,67.55,67.44,67.52,29475.0,55.4805,55.5134,55.423,55.4888,29475.0
2018-01-24 12:35:00,67.49,67.52,67.43,67.49,24967.0,55.4641,55.4888,55.4148,55.4641,24967.0
2018-01-24 12:40:00,67.48,67.51,67.42,67.47,63851.0,55.4559,55.4805,55.4066,55.4477,63851.0
2018-01-24 12:45:00,67.47,67.52,67.4,67.5,49354.0,55.4477,55.4888,55.3901,55.4723,49354.0
2018-01-24 12:50:00,67.51,67.54,67.46,67.48,36655.0,55.4805,55.5052,55.4394,55.4559,36655.0
2018-01-24 12:55:00,67.48,67.53,67.47,67.49,22619.0,55.4559,55.497,55.4477,55.4641,22619.0
2018-01-24 13:00:00,67.5,67.5,67.43,67.47,46690.0,55.4723,55.4723,55.4148,55.4477,46690.0
2018-01-24 13:05:00,67.47,67.48,67.41,67.46,63193.0,55.4477,55.4559,55.3984,55.4394,63193.0
2018-01-24 13:10:00,67.45,67.46,67.38,67.41,159051.0,55.4312,55.4394,55.3737,55.3984,159051.0
2018-01-24 13:15:00,67.42,67.47,67.4,67.45,82015.0,55.4066,55.4477,55.3901,55.4312,82015.0
2018-01-24 13:20:00,67.44,67.46,67.38,67.42,54418.0,55.423,55.4394,55.3737,55.4066,54418.0
2018-01-24 13:25:00,67.43,67.59,67.42,67.52,74105.0,55.4148,55.5463,55.4066,55.4888,74105.0
2018-01-24 13:30:00,67.52,67.64,67.49,67.64,73762.0,55.4888,55.5874,55.4641,55.5874,73762.0
2018-01-24 13:35:00,67.65,67.69,67.56,67.6,47263.0,55.5956,55.6285,55.5216,55.5545,47263.0
2018-01-24 13:40:00,67.59,67.68,67.53,67.62,96253.0,55.5463,55.6202,55.497,55.5709,96253.0
2018-01-24 13:45:00,67.62,67.66,67.58,67.6,47460.0,55.5709,55.6038,55.5381,55.5545,47460.0
2018-01-24 13:50:00,67.59,67.66,67.56,67.63,43816.0,55.5463,55.6038,55.5216,55.5792,43816.0
2018-01-24 13:55:00,67.63,67.65,67.56,67.61,43055.0,55.5792,55.5956,55.5216,55.5627,43055.0
2018-01-24 14:00:00,67.6,67.68,67.59,67.63,44705.0,55.5545,55.6202,55.5463,55.5792,44705.0
2018-01-24 14:05:00,67.62,67.67,67.57,67.58,45566.0,55.5709,55.612,55.5298,55.5381,45566.0
2018-01-24 14:10:00,67.58,67.61,67.57,67.59,41362.0,55.5381,55.5627,55.5298,55.5463,41362.0
2018-01-24 14:15:00,67.6,67.64,67.57,67.64,59021.0,55.5545,55.5874,55.5298,55.5874,59021.0
2018-01-24 14:20:00,67.64,67.66,67.59,67.61,199495.0,55.5874,55.6038,55.5463,55.5627,199495.0
2018-01-24 14:25:00,67.61,67.71,67.6,67.66,103821.0,55.5627,55.6449,55.5545,55.6038,103821.0
2018-01-24 14:30:00,67.65,67.68,67.58,67.62,55672.0,55.5956,55.6202,55.5381,55.5709,55672.0
2018-01-24 14:35:00,67.62,67.7,67.6,67.69,33910.0,55.5709,55.6367,55.5545,55.6285,33910.0
2018-01-24 14:40:00,67.7,67.72,67.65,67.69,39094.0,55.6367,55.6531,55.5956,55.6285,39094.0
2018-01-24 14:45:00,67.69,67.87,67.68,67.8,67746.0,55.6285,55.7764,55.6202,55.7189,67746.0
2018-01-24 14:50:00,67.8,67.8,67.7,67.76,34434.0,55.7189,55.7189,55.6367,55.686,34434.0
2018-01-24 14:55:00,67.77,67.82,67.75,67.79,29623.0,55.6942,55.7353,55.6778,55.7106,29623.0
2018-01-24 15:00:00,67.8,67.81,67.75,67.78,43008.0,55.7189,55.7271,55.6778,55.7024,43008.0
2018-01-24 15:05:00,67.77,67.88,67.77,67.88,46065.0,55.6942,55.7846,55.6942,55.7846,46065.0
2018-01-24 15:10:00,67.87,67.9,67.8,67.87,69045.0,55.7764,55.801,55.7189,55.7764,69045.0
2018-01-24 15:15:00,67.87,67.92,67.85,67.9,94979.0,55.7764,55.8175,55.76,55.801,94979.0
2018-01-24 15:20:00,67.9,67.95,67.88,67.92,61259.0,55.801,55.8421,55.7846,55.8175,61259.0
2018-01-24 15:25:00,67.92,67.97,67.9,67.93,84971.0,55.8175,55.8586,55.801,55.8257,84971.0
2018-01-24 15:30:00,67.93,67.96,67.88,67.95,89797.0,55.8257,55.8504,55.7846,55.8421,89797.0
2018-01-24 15:35:00,67.95,67.98,67.89,67.92,90668.0,55.8421,55.8668,55.7928,55.8175,90668.0
2018-01-24 15:40:00,67.91,67.95,67.86,67.94,99076.0,55.8093,55.8421,55.7682,55.8339,99076.0
2018-01-24 15:45:00,67.94,68.07,67.94,68.01,145949.0,55.8339,55.9408,55.8339,55.8914,145949.0
2018-01-24 15:50:00,68.01,68.04,67.93,68.0,150285.0,55.8914,55.9161,55.8257,55.8832,150285.0
2018-01-24 15:55:00,68.0,68.03,67.97,68.0,490698.0,55.8832,55.9079,55.8586,55.8832,490698.0
2018-01-25 09:30:00,68.12,68.14,67.35,67.73,250061.0,55.9818,55.9983,55.349,55.6613,250061.0
2018-01-25 09:35:00,67.75,67.76,67.53,67.71,110325.0,55.6778,55.686,55.497,55.6449,110325.0
2018-01-25 09:40:00,67.69,68.24,67.67,68.09,462015.0,55.6285,56.0805,55.612,55.9572,462015.0
2018-01-25 09:45:00,68.08,68.37,68.06,68.34,166051.0,55.949,56.1873,55.9325,56.1626,166051.0
2018-01-25 09:50:00,68.35,68.35,68.15,68.17,221063.0,56.1709,56.1709,56.0065,56.0229,221063.0
2018-01-25 09:55:00,68.16,68.29,68.0,68.05,221767.0,56.0147,56.1216,55.8832,55.9243,221767.0
2018-01-25 10:00:00,68.05,68.06,67.9,68.0,162489.0,55.9243,55.9325,55.801,55.8832,162489.0
2018-01-25 10:05:00,67.95,67.99,67.76,67.8,93335.0,55.8421,55.875,55.686,55.7189,93335.0
2018-01-25 10:10:00,67.79,67.94,67.73,67.92,78242.0,55.7106,55.8339,55.6613,55.8175,78242.0
2018-01-25 10:15:00,67.91,67.98,67.88,67.97,56875.0,55.8093,55.8668,55.7846,55.8586,56875.0
2018-01-25 10:20:00,67.96,68.11,67.94,68.09,59664.0,55.8504,55.9736,55.8339,55.9572,59664.0
2018-01-25 10:25:00,68.1,68.1,67.97,68.01,32621.0,55.9654,55.9654,55.8586,55.8914,32621.0
2018-01-25 10:30:00,68.02,68.12,68.0,68.1,29433.0,55.8997,55.9818,55.8832,55.9654,29433.0
2018-01-25 10:35:00,68.09,68.13,67.96,67.97,31730.0,55.9572,55.9901,55.8504,55.8586,31730.0
2018-01-25 10:40:00,67.98,68.02,67.89,67.91,83740.0,55.8668,55.8997,55.7928,55.8093,83740.0
2018-01-25 10:45:00,67.92,67.96,67.83,67.91,57587.0,55.8175,55.8504,55.7435,55.8093,57587.0
2018-01-25 10:50:00,67.91,67.93,67.85,67.85,46804.0,55.8093,55.8257,55.76,55.76,46804.0
2018-01-25 10:55:00,67.86,67.9,67.85,67.9,25616.0,55.7682,55.801,55.76,55.801,25616.0
2018-01-25 11:00:00,67.9,67.97,67.88,67.88,63759.0,55.801,55.8586,55.7846,55.7846,63759.0
2018-01-25 11:05:00,67.89,67.91,67.85,67.89,51452.0,55.7928,55.8093,55.76,55.7928,51452.0
2018-01-25 11:10:00,67.88,67.95,67.85,67.89,67049.0,55.7846,55.8421,55.76,55.7928,67049.0
2018-01-25 11:15:00,67.89,67.89,67.83,67.86,96173.0,55.7928,55.7928,55.7435,55.7682,96173.0
2018-01-25 11:20:00,67.86,67.9,67.78,67.88,134151.0,55.7682,55.801,55.7024,55.7846,134151.0
2018-01-25 11:25:00,67.88,68.02,67.88,68.01,50403.0,55.7846,55.8997,55.7846,55.8914,50403.0
2018-01-25 11:30:00,68.02,68.08,68.02,68.03,61465.0,55.8997,55.949,55.8997,55.9079,61465.0
2018-01-25 11:35:00,68.03,68.06,68.01,68.04,51099.0,55.9079,55.9325,55.8914,55.9161,51099.0
2018-01-25 11:40:00,68.05,68.12,68.02,68.12,60024.0,55.9243,55.9818,55.8997,55.9818,60024.0
2018-01-25 11:45:00,68.13,68.13,68.05,68.12,117362.0,55.9901,55.9901,55.9243,55.9818,117362.0
2018-01-25 11:50:00,68.11,68.14,68.07,68.1,41751.0,55.9736,55.9983,55.9408,55.9654,41751.0
2018-01-25 11:55:00,68.11,68.14,68.05,68.05,36408.0,55.9736,55.9983,55.9243,55.9243,36408.0
2018-01-25 12:00:00,68.06,68.06,68.01,68.03,37239.0,55.9325,55.9325,55.8914,55.9079,37239.0
2018-01-25 12:05:00,68.04,68.11,68.03,68.11,97603.0,55.9161,55.9736,55.9079,55.9736,97603.0
2018-01-25 12:10:00,68.11,68.12,67.97,67.98,42263.0,55.9736,55.9818,55.8586,55.8668,42263.0
2018-01-25 12:15:00,67.99,68.01,67.93,68.01,55019.0,55.875,55.8914,55.8257,55.8914,55019.0
2018-01-25 12:20:00,68.01,68.02,67.9,67.92,48521.0,55.8914,55.8997,55.801,55.8175,48521.0
2018-01-25 12:25:00,67.91,67.98,67.88,67.94,68467.0,55.8093,55.8668,55.7846,55.8339,68467.0
2018-01-25 12:30:00,67.94,67.97,67.87,67.91,49876.0,55.8339,55.8586,55.7764,55.8093,49876.0
2018-01-25 12:35:00,67.91,67.91,67.86,67.86,21091.0,55.8093,55.8093,55.7682,55.7682,21091.0
2018-01-25 12:40:00,67.86,67.89,67.82,67.85,49522.0,55.7682,55.7928,55.7353,55.76,49522.0
2018-01-25 12:45:00,67.84,67.88,67.84,67.85,29655.0,55.7517,55.7846,55.7517,55.76,29655.0
2018-01-25 12:50:00,67.86,67.87,67.81,67.82,45004.0,55.7682,55.7764,55.7271,55.7353,45004.0
2018-01-25 12:55:00,67.81,67.83,67.75,67.81,93277.0,55.7271,55.7435,55.6778,55.7271,93277.0
2018-01-25 13:00:00,67.81,67.81,67.72,67.78,51078.0,55.7271,55.7271,55.6531,55.7024,51078.0
2018-01-25 13:05:00,67.79,67.89,67.79,67.86,42278.0,55.7106,55.7928,55.7106,55.7682,42278.0
2018-01-25 13:10:00,67.88,68.01,67.88,68.01,38153.0,55.7846,55.8914,55.7846,55.8914,38153.0
2018-01-25 13:15:00,68.0,68.08,68.0,68.08,184239.0,55.8832,55.949,55.8832,55.949,184239.0
2018-01-25 13:20:00,68.08,68.13,68.06,68.1,45660.0,55.949,55.9901,55.9325,55.9654,45660.0
2018-01-25 13:25:00,68.1,68.12,68.07,68.1,38895.0,55.9654,55.9818,55.9408,55.9654,38895.0
2018-01-25 13:30:00,68.1,68.12,68.02,68.1,44402.0,55.9654,55.9818,55.8997,55.9654,44402.0
2018-01-25 13:35:00,68.1,68.14,68.08,68.1,46545.0,55.9654,55.9983,55.949,55.9654,46545.0
2018-01-25 13:40:00,68.09,68.11,68.04,68.08,23863.0,55.9572,55.9736,55.9161,55.949,23863.0
2018-01-25 13:45:00,68.08,68.13,68.06,68.13,43133.0,55.949,55.9901,55.9325,55.9901,43133.0
2018-01-25 13:50:00,68.13,68.23,68.12,68.19,58983.0,55.9901,56.0722,55.9818,56.0394,58983.0
2018-01-25 13:55:00,68.19,68.22,68.16,68.2,53523.0,56.0394,56.064,56.0147,56.0476,53523.0
2018-01-25 14:00:00,68.21,68.21,68.17,68.2,44582.0,56.0558,56.0558,56.0229,56.0476,44582.0
2018-01-25 14:05:00,68.2,68.21,68.18,68.2,48946.0,56.0476,56.0558,56.0312,56.0476,48946.0
2018-01-25 14:10:00,68.2,68.2,68.06,68.09,70622.0,56.0476,56.0476,55.9325,55.9572,70622.0
2018-01-25 14:15:00,68.1,68.12,68.04,68.07,34630.0,55.9654,55.9818,55.9161,55.9408,34630.0
2018-01-25 14:20:00,68.08,68.08,67.99,68.0,22025.0,55.949,55.949,55.875,55.8832,22025.0
2018-01-25 14:25:00,67.99,68.0,67.94,67.97,119374.0,55.875,55.8832,55.8339,55.8586,119374.0
2018-01-25 14:30:00,67.97,67.99,67.9,67.9,27251.0,55.8586,55.875,55.801,55.801,27251.0
2018-01-25 14:35:00,67.9,67.96,67.82,67.83,45607.0,55.801,55.8504,55.7353,55.7435,45607.0
2018-01-25 14:40:00,67.83,67.86,67.75,67.83,45914.0,55.7435,55.7682,55.6778,55.7435,45914.0
2018-01-25 14:45:00,67.87,67.94,67.85,67.93,61796.0,55.7764,55.8339,55.76,55.8257,61796.0
2018-01-25 14:50:00,67.92,67.92,67.79,67.86,33992.0,55.8175,55.8175,55.7106,55.7682,33992.0
2018-01-25 14:55:00,67.87,67.91,67.8,67.8,32452.0,55.7764,55.8093,55.7189,55.7189,32452.0
2018-01-25 15:00:00,67.81,67.85,67.76,67.78,35586.0,55.7271,55.76,55.686,55.7024,35586.0
2018-01-25 15:05:00,67.79,67.82,67.71,67.72,172604.0,55.7106,55.7353,55.6449,55.6531,172604.0
2018-01-25 15:10:00,67.73,67.73,67.58,67.59,153428.0,55.6613,55.6613,55.5381,55.5463,153428.0
2018-01-25 15:15:00,67.6,67.6,67.52,67.52,92553.0,55.5545,55.5545,55.4888,55.4888,92553.0
2018-01-25 15:20:00,67.52,67.6,67.45,67.59,504383.0,55.4888,55.5545,55.4312,55.5463,504383.0
2018-01-25 15:25:00,67.59,67.63,67.5,67.53,81282.0,55.5463,55.5792,55.4723,55.497,81282.0
2018-01-25 15:30:00,67.53,67.64,67.5,67.59,209511.0,55.497,55.5874,55.4723,55.5463,209511.0
2018-01-25 15:35:00,67.59,67.6,67.43,67.43,93891.0,55.5463,55.5545,55.4148,55.4148,93891.0
2018-01-25 15:40:00,67.43,67.43,67.3,67.34,110412.0,55.4148,55.4148,55.308,55.3408,110412.0
2018-01-25 15:45:00,67.34,67.38,67.29,67.35,161403.0,55.3408,55.3737,55.2997,55.349,161403.0
2018-01-25 15:50:00,67.35,67.41,67.35,67.4,162517.0,55.349,55.3984,55.349,55.3901,162517.0
2018-01-25 15:55:00,67.4,67.45,67.39,67.41,354744.0,55.3901,55.4312,55.3819,55.3984,354744.0
2018-01-26 09:30:00,67.94,68.05,67.6,67.97,301556.0,55.8339,55.9243,55.5545,55.8586,301556.0
2018-01-26 09:35:00,67.98,68.0,67.78,67.83,106089.0,55.8668,55.8832,55.7024,55.7435,106089.0
2018-01-26 09:40:00,67.84,67.94,67.82,67.93,84559.0,55.7517,55.8339,55.7353,55.8257,84559.0
2018-01-26 09:45:00,67.93,67.94,67.76,67.85,62038.0,55.8257,55.8339,55.686,55.76,62038.0
2018-01-26 09:50:00,67.86,67.98,67.86,67.97,64122.0,55.7682,55.8668,55.7682,55.8586,64122.0
2018-01-26 09:55:00,67.97,67.99,67.83,67.84,41470.0,55.8586,55.875,55.7435,55.7517,41470.0
2018-01-26 10:00:00,67.84,67.99,67.84,67.99,85922.0,55.7517,55.875,55.7517,55.875,85922.0
2018-01-26 10:05:00,67.98,67.98,67.88,67.92,53339.0,55.8668,55.8668,55.7846,55.8175,53339.0
2018-01-26 10:10:00,67.92,67.92,67.85,67.9,58310.0,55.8175,55.8175,55.76,55.801,58310.0
2018-01-26 10:15:00,67.89,67.89,67.81,67.85,83478.0,55.7928,55.7928,55.7271,55.76,83478.0
2018-01-26 10:20:00,67.85,67.91,67.84,67.85,33064.0,55.76,55.8093,55.7517,55.76,33064.0
2018-01-26 10:25:00,67.84,67.9,67.83,67.89,31965.0,55.7517,55.801,55.7435,55.7928,31965.0
2018-01-26 10:30:00,67.89,67.89,67.79,67.79,64972.0,55.7928,55.7928,55.7106,55.7106,64972.0
2018-01-26 10:35:00,67.79,67.86,67.75,67.78,95710.0,55.7106,55.7682,55.6778,55.7024,95710.0
2018-01-26 10:40:00,67.78,67.85,67.76,67.8,79994.0,55.7024,55.76,55.686,55.7189,79994.0
2018-01-26 10:45:00,67.8,67.82,67.79,67.81,40096.0,55.7189,55.7353,55.7106,55.7271,40096.0
2018-01-26 10:50:00,67.8,67.83,67.78,67.81,36756.0,55.7189,55.7435,55.7024,55.7271,36756.0
2018-01-26 10:55:00,67.82,67.84,67.73,67.74,58595.0,55.7353,55.7517,55.6613,55.6696,58595.0
2018-01-26 11:00:00,67.74,67.75,67.6,67.62,59774.0,55.6696,55.6778,55.5545,55.5709,59774.0
2018-01-26 11:05:00,67.62,67.7,67.6,67.68,75928.0,55.5709,55.6367,55.5545,55.6202,75928.0
2018-01-26 11:10:00,67.68,67.72,67.66,67.67,30072.0,55.6202,55.6531,55.6038,55.612,30072.0
2018-01-26 11:15:00,67.67,67.7,67.61,67.69,43148.0,55.612,55.6367,55.5627,55.6285,43148.0
2018-01-26 11:20:00,67.69,67.76,67.68,67.74,72772.0,55.6285,55.686,55.6202,55.6696,72772.0
2018-01-26 11:25:00,67.74,67.75,67.69,67.71,46360.0,55.6696,55.6778,55.6285,55.6449,46360.0
2018-01-26 11:30:00,67.72,67.77,67.72,67.73,28523.0,55.6531,55.6942,55.6531,55.6613,28523.0
2018-01-26 11:35:00,67.73,67.75,67.68,67.75,85724.0,55.6613,55.6778,55.6202,55.6778,85724.0
2018-01-26 11:40:00,67.74,67.77,67.69,67.77,49602.0,55.6696,55.6942,55.6285,55.6942,49602.0
2018-01-26 11:45:00,67.76,67.83,67.76,67.81,24578.0,55.686,55.7435,55.686,55.7271,24578.0
2018-01-26 11:50:00,67.81,67.83,67.75,67.78,63119.0,55.7271,55.7435,55.6778,55.7024,63119.0
2018-01-26 11:55:00,67.79,67.83,67.79,67.82,28432.0,55.7106,55.7435,55.7106,55.7353,28432.0
2018-01-26 12:00:00,67.82,67.86,67.8,67.82,52378.0,55.7353,55.7682,55.7189,55.7353,52378.0
2018-01-26 12:05:00,67.83,67.88,67.82,67.84,61875.0,55.7435,55.7846,55.7353,55.7517,61875.0
2018-01-26 12:10:00,67.84,67.85,67.78,67.8,39883.0,55.7517,55.76,55.7024,55.7189,39883.0
2018-01-26 12:15:00,67.79,67.79,67.76,67.76,19361.0,55.7106,55.7106,55.686,55.686,19361.0
2018-01-26 12:20:00,67.77,67.85,67.76,67.82,40929.0,55.6942,55.76,55.686,55.7353,40929.0
2018-01-26 12:25:00,67.81,67.85,67.78,67.84,32384.0,55.7271,55.76,55.7024,55.7517,32384.0
2018-01-26 12:30:00,67.85,67.96,67.84,67.95,37558.0,55.76,55.8504,55.7517,55.8421,37558.0
2018-01-26 12:35:00,67.94,67.94,67.9,67.9,10548.0,55.8339,55.8339,55.801,55.801,10548.0
2018-01-26 12:40:00,67.9,67.93,67.89,67.91,39832.0,55.801,55.8257,55.7928,55.8093,39832.0
2018-01-26 12:45:00,67.9,68.04,67.89,68.03,110340.0,55.801,55.9161,55.7928,55.9079,110340.0
2018-01-26 12:50:00,68.02,68.06,68.0,68.06,46639.0,55.8997,55.9325,55.8832,55.9325,46639.0
2018-01-26 12:55:00,68.06,68.06,67.98,67.99,29082.0,55.9325,55.9325,55.8668,55.875,29082.0
2018-01-26 13:00:00,67.99,68.03,67.97,67.99,76274.0,55.875,55.9079,55.8586,55.875,76274.0
2018-01-26 13:05:00,67.99,68.01,67.96,68.01,15685.0,55.875,55.8914,55.8504,55.8914,15685.0
2018-01-26 13:10:00,68.01,68.02,67.97,67.99,31770.0,55.8914,55.8997,55.8586,55.875,31770.0
2018-01-26 13:15:00,67.98,68.03,67.97,68.01,36067.0,55.8668,55.9079,55.8586,55.8914,36067.0
2018-01-26 13:20:00,68.01,68.03,67.97,67.98,49461.0,55.8914,55.9079,55.8586,55.8668,49461.0
2018-01-26 13:25:00,67.97,68.0,67.97,67.99,24716.0,55.8586,55.8832,55.8586,55.875,24716.0
2018-01-26 13:30:00,67.99,68.01,67.98,68.0,29859.0,55.875,55.8914,55.8668,55.8832,29859.0
2018-01-26 13:35:00,68.0,68.07,68.0,68.04,72262.0,55.8832,55.9408,55.8832,55.9161,72262.0
2018-01-26 13:40:00,68.05,68.13,68.04,68.11,92163.0,55.9243,55.9901,55.9161,55.9736,92163.0
2018-01-26 13:45:00,68.11,68.17,68.09,68.15,72684.0,55.9736,56.0229,55.9572,56.0065,72684.0
2018-01-26 13:50:00,68.15,68.2,68.13,68.18,70347.0,56.0065,56.0476,55.9901,56.0312,70347.0
2018-01-26 13:55:00,68.17,68.18,68.12,68.17,57719.0,56.0229,56.0312,55.9818,56.0229,57719.0
2018-01-26 14:00:00,68.16,68.18,68.16,68.17,38669.0,56.0147,56.0312,56.0147,56.0229,38669.0
2018-01-26 14:05:00,68.17,68.24,68.13,68.22,84786.0,56.0229,56.0805,55.9901,56.064,84786.0
2018-01-26 14:10:00,68.22,68.32,68.21,68.29,126535.0,56.064,56.1462,56.0558,56.1216,126535.0
2018-01-26 14:15:00,68.3,68.31,68.17,68.2,73772.0,56.1298,56.138,56.0229,56.0476,73772.0
2018-01-26 14:20:00,68.2,68.25,68.14,68.14,66065.0,56.0476,56.0887,55.9983,55.9983,66065.0
2018-01-26 14:25:00,68.15,68.16,68.09,68.09,64166.0,56.0065,56.0147,55.9572,55.9572,64166.0
2018-01-26 14:30:00,68.09,68.09,68.04,68.07,56104.0,55.9572,55.9572,55.9161,55.9408,56104.0
2018-01-26 14:35:00,68.07,68.14,68.04,68.11,38919.0,55.9408,55.9983,55.9161,55.9736,38919.0
2018-01-26 14:40:00,68.12,68.19,68.11,68.12,44317.0,55.9818,56.0394,55.9736,55.9818,44317.0
2018-01-26 14:45:00,68.12,68.2,68.09,68.2,85140.0,55.9818,56.0476,55.9572,56.0476,85140.0
2018-01-26 14:50:00,68.19,68.27,68.18,68.25,97632.0,56.0394,56.1051,56.0312,56.0887,97632.0
2018-01-26 14:55:00,68.25,68.28,68.24,68.28,36984.0,56.0887,56.1133,56.0805,56.1133,36984.0
2018-01-26 15:00:00,68.27,68.28,68.25,68.27,29817.0,56.1051,56.1133,56.0887,56.1051,29817.0
2018-01-26 15:05:00,68.27,68.33,68.26,68.33,63083.0,56.1051,56.1544,56.0969,56.1544,63083.0
2018-01-26 15:10:00,68.33,68.35,68.29,68.35,62068.0,56.1544,56.1709,56.1216,56.1709,62068.0
2018-01-26 15:15:00,68.34,68.4,68.33,68.37,73381.0,56.1626,56.212,56.1544,56.1873,73381.0
2018-01-26 15:20:00,68.37,68.37,68.28,68.29,72613.0,56.1873,56.1873,56.1133,56.1216,72613.0
2018-01-26 15:25:00,68.29,68.32,68.25,68.3,89626.0,56.1216,56.1462,56.0887,56.1298,89626.0
2018-01-26 15:30:00,68.3,68.39,68.29,68.38,65196.0,56.1298,56.2037,56.1216,56.1955,65196.0
2018-01-26 15:35:00,68.39,68.4,68.35,68.39,73517.0,56.2037,56.212,56.1709,56.2037,73517.0
2018-01-26 15:40:00,68.38,68.42,68.36,68.41,67611.0,56.1955,56.2284,56.1791,56.2202,67611.0
2018-01-26 15:45:00,68.41,68.42,68.37,68.38,73732.0,56.2202,56.2284,56.1873,56.1955,73732.0
2018-01-26 15:50:00,68.38,68.5,68.37,68.38,283676.0,56.1955,56.2941,56.1873,56.1955,283676.0
2018-01-26 15:55:00,68.39,68.5,68.38,68.44,421931.0,56.2037,56.2941,56.1955,56.2448,421931.0
2018-01-29 09:30:00,68.11,68.25,68.11,68.2,200376.0,55.9736,56.0887,55.9736,56.0476,200376.0
2018-01-29 09:35:00,68.2,68.2,68.02,68.12,77464.0,56.0476,56.0476,55.8997,55.9818,77464.0
2018-01-29 09:40:00,68.13,68.15,67.9,67.94,96492.0,55.9901,56.0065,55.801,55.8339,96492.0
2018-01-29 09:45:00,67.93,67.94,67.77,67.86,56395.0,55.8257,55.8339,55.6942,55.7682,56395.0
2018-01-29 09:50:00,67.86,67.97,67.78,67.95,73636.0,55.7682,55.8586,55.7024,55.8421,73636.0
2018-01-29 09:55:00,67.94,68.03,67.92,68.01,27776.0,55.8339,55.9079,55.8175,55.8914,27776.0
2018-01-29 10:00:00,68.01,68.04,67.83,67.83,59680.0,55.8914,55.9161,55.7435,55.7435,59680.0
2018-01-29 10:05:00,67.83,67.85,67.72,67.81,86977.0,55.7435,55.76,55.6531,55.7271,86977.0
2018-01-29 10:10:00,67.81,67.99,67.81,67.88,50741.0,55.7271,55.875,55.7271,55.7846,50741.0
2018-01-29 10:15:00,67.87,67.97,67.76,67.96,59925.0,55.7764,55.8586,55.686,55.8504,59925.0
2018-01-29 10:20:00,67.96,68.07,67.95,67.99,82659.0,55.8504,55.9408,55.8421,55.875,82659.0
2018-01-29 10:25:00,67.98,68.0,67.92,67.99,27380.0,55.8668,55.8832,55.8175,55.875,27380.0
2018-01-29 10:30:00,68.0,68.0,67.85,67.86,26396.0,55.8832,55.8832,55.76,55.7682,26396.0
2018-01-29 10:35:00,67.85,67.86,67.74,67.75,57669.0,55.76,55.7682,55.6696,55.6778,57669.0
2018-01-29 10:40:00,67.75,67.79,67.68,67.75,74023.0,55.6778,55.7106,55.6202,55.6778,74023.0
2018-01-29 10:45:00,67.75,67.76,67.69,67.75,44286.0,55.6778,55.686,55.6285,55.6778,44286.0
2018-01-29 10:50:00,67.76,67.79,67.72,67.72,30829.0,55.686,55.7106,55.6531,55.6531,30829.0
2018-01-29 10:55:00,67.72,67.84,67.66,67.67,61226.0,55.6531,55.7517,55.6038,55.612,61226.0
2018-01-29 11:00:00,67.67,67.74,67.58,67.59,71416.0,55.612,55.6696,55.5381,55.5463,71416.0
2018-01-29 11:05:00,67.58,67.63,67.55,67.62,139656.0,55.5381,55.5792,55.5134,55.5709,139656.0
2018-01-29 11:10:00,67.62,67.62,67.55,67.6,93974.0,55.5709,55.5709,55.5134,55.5545,93974.0
2018-01-29 11:15:00,67.6,67.69,67.59,67.69,20291.0,55.5545,55.6285,55.5463,55.6285,20291.0
2018-01-29 11:20:00,67.69,67.8,67.69,67.75,31779.0,55.6285,55.7189,55.6285,55.6778,31779.0
2018-01-29 11:25:00,67.74,67.8,67.71,67.77,39559.0,55.6696,55.7189,55.6449,55.6942,39559.0
2018-01-29 11:30:00,67.77,67.8,67.74,67.79,36065.0,55.6942,55.7189,55.6696,55.7106,36065.0
2018-01-29 11:35:00,67.79,67.79,67.6,67.62,37690.0,55.7106,55.7106,55.5545,55.5709,37690.0
2018-01-29 11:40:00,67.61,67.65,67.53,67.62,53949.0,55.5627,55.5956,55.497,55.5709,53949.0
2018-01-29 11:45:00,67.61,67.65,67.55,67.58,32748.0,55.5627,55.5956,55.5134,55.5381,32748.0
2018-01-29 11:50:00,67.58,67.69,67.56,67.65,16638.0,55.5381,55.6285,55.5216,55.5956,16638.0
2018-01-29 11:55:00,67.65,67.66,67.62,67.62,49803.0,55.5956,55.6038,55.5709,55.5709,49803.0
2018-01-29 12:00:00,67.62,67.67,67.58,67.6,60360.0,55.5709,55.612,55.5381,55.5545,60360.0
2018-01-29 12:05:00,67.6,67.61,67.52,67.52,77904.0,55.5545,55.5627,55.4888,55.4888,77904.0
2018-01-29 12:10:00,67.53,67.61,67.49,67.6,83394.0,55.497,55.5627,55.4641,55.5545,83394.0
2018-01-29 12:15:00,67.59,67.75,67.57,67.75,48327.0,55.5463,55.6778,55.5298,55.6778,48327.0
2018-01-29 12:20:00,67.75,67.75,67.64,67.64,18433.0,55.6778,55.6778,55.5874,55.5874,18433.0
2018-01-29 12:25:00,67.65,67.7,67.61,67.67,45448.0,55.5956,55.6367,55.5627,55.612,45448.0
2018-01-29 12:30:00,67.67,67.71,67.61,67.62,43639.0,55.612,55.6449,55.5627,55.5709,43639.0
2018-01-29 12:35:00,67.63,67.64,67.57,67.57,12695.0,55.5792,55.5874,55.5298,55.5298,12695.0
2018-01-29 12:40:00,67.57,67.58,67.52,67.56,28755.0,55.5298,55.5381,55.4888,55.5216,28755.0
2018-01-29 12:45:00,67.56,67.61,67.55,67.6,20700.0,55.5216,55.5627,55.5134,55.5545,20700.0
2018-01-29 12:50:00,67.6,67.72,67.58,67.66,102447.0,55.5545,55.6531,55.5381,55.6038,102447.0
2018-01-29 12:55:00,67.67,67.76,67.67,67.72,186887.0,55.612,55.686,55.612,55.6531,186887.0
2018-01-29 13:00:00,67.73,67.81,67.72,67.8,53894.0,55.6613,55.7271,55.6531,55.7189,53894.0
2018-01-29 13:05:00,67.8,67.84,67.77,67.81,29736.0,55.7189,55.7517,55.6942,55.7271,29736.0
2018-01-29 13:10:00,67.81,67.83,67.78,67.79,19796.0,55.7271,55.7435,55.7024,55.7106,19796.0
2018-01-29 13:15:00,67.79,67.8,67.75,67.77,29798.0,55.7106,55.7189,55.6778,55.6942,29798.0
2018-01-29 13:20:00,67.76,67.76,67.7,67.73,19721.0,55.686,55.686,55.6367,55.6613,19721.0
2018-01-29 13:25:00,67.74,67.8,67.72,67.79,22890.0,55.6696,55.7189,55.6531,55.7106,22890.0
2018-01-29 13:30:00,67.78,67.8,67.69,67.69,22172.0,55.7024,55.7189,55.6285,55.6285,22172.0
2018-01-29 13:35:00,67.69,67.73,67.68,67.69,28686.0,55.6285,55.6613,55.6202,55.6285,28686.0
2018-01-29 13:40:00,67.69,67.72,67.69,67.7,28562.0,55.6285,55.6531,55.6285,55.6367,28562.0
2018-01-29 13:45:00,67.71,67.74,67.68,67.74,37047.0,55.6449,55.6696,55.6202,55.6696,37047.0
2018-01-29 13:50:00,67.73,67.89,67.73,67.87,56014.0,55.6613,55.7928,55.6613,55.7764,56014.0
2018-01-29 13:55:00,67.87,67.87,67.73,67.77,71136.0,55.7764,55.7764,55.6613,55.6942,71136.0
2018-01-29 14:00:00,67.77,67.82,67.7,67.7,29812.0,55.6942,55.7353,55.6367,55.6367,29812.0
2018-01-29 14:05:00,67.7,67.79,67.68,67.77,37561.0,55.6367,55.7106,55.6202,55.6942,37561.0
2018-01-29 14:10:00,67.78,67.78,67.65,67.7,55949.0,55.7024,55.7024,55.5956,55.6367,55949.0
2018-01-29 14:15:00,67.7,67.71,67.64,67.67,36308.0,55.6367,55.6449,55.5874,55.612,36308.0
2018-01-29 14:20:00,67.67,67.68,67.64,67.65,29277.0,55.612,55.6202,55.5874,55.5956,29277.0
2018-01-29 14:25:00,67.65,67.71,67.63,67.64,44612.0,55.5956,55.6449,55.5792,55.5874,44612.0
2018-01-29 14:30:00,67.65,67.67,67.59,67.6,55381.0,55.5956,55.612,55.5463,55.5545,55381.0
2018-01-29 14:35:00,67.61,67.66,67.59,67.61,31948.0,55.5627,55.6038,55.5463,55.5627,31948.0
2018-01-29 14:40:00,67.61,67.65,67.57,67.58,67095.0,55.5627,55.5956,55.5298,55.5381,67095.0
2018-01-29 14:45:00,67.58,67.6,67.53,67.55,43980.0,55.5381,55.5545,55.497,55.5134,43980.0
2018-01-29 14:50:00,67.55,67.6,67.53,67.57,40209.0,55.5134,55.5545,55.497,55.5298,40209.0
2018-01-29 14:55:00,67.57,67.6,67.54,67.55,38934.0,55.5298,55.5545,55.5052,55.5134,38934.0
2018-01-29 15:00:00,67.55,67.56,67.47,67.49,93191.0,55.5134,55.5216,55.4477,55.4641,93191.0
2018-01-29 15:05:00,67.5,67.5,67.46,67.49,66917.0,55.4723,55.4723,55.4394,55.4641,66917.0
2018-01-29 15:10:00,67.49,67.51,67.47,67.48,114440.0,55.4641,55.4805,55.4477,55.4559,114440.0
2018-01-29 15:15:00,67.48,67.5,67.48,67.5,147635.0,55.4559,55.4723,55.4559,55.4723,147635.0
2018-01-29 15:20:00,67.5,67.5,67.4,67.46,135625.0,55.4723,55.4723,55.3901,55.4394,135625.0
2018-01-29 15:25:00,67.47,67.5,67.42,67.42,67571.0,55.4477,55.4723,55.4066,55.4066,67571.0
2018-01-29 15:30:00,67.42,67.44,67.38,67.39,77052.0,55.4066,55.423,55.3737,55.3819,77052.0
2018-01-29 15:35:00,67.39,67.4,67.29,67.29,79649.0,55.3819,55.3901,55.2997,55.2997,79649.0
2018-01-29 15:40:00,67.29,67.37,67.25,67.36,97909.0,55.2997,55.3655,55.2669,55.3573,97909.0
2018-01-29 15:45:00,67.36,67.37,67.29,67.3,109224.0,55.3573,55.3655,55.2997,55.308,109224.0
2018-01-29 15:50:00,67.31,67.47,67.24,67.42,195031.0,55.3162,55.4477,55.2586,55.4066,195031.0
2018-01-29 15:55:00,67.42,67.48,67.29,67.32,425569.0,55.4066,55.4559,55.2997,55.3244,425569.0
2018-01-30 09:30:00,67.43,67.91,67.36,67.38,277917.0,55.4148,55.8093,55.3573,55.3737,277917.0
2018-01-30 09:35:00,67.44,67.55,67.31,67.32,150671.0,55.423,55.5134,55.3162,55.3244,150671.0
2018-01-30 09:40:00,67.34,67.34,67.13,67.22,104336.0,55.3408,55.3408,55.1682,55.2422,104336.0
2018-01-30 09:45:00,67.22,67.22,67.05,67.11,117694.0,55.2422,55.2422,55.1025,55.1518,117694.0
2018-01-30 09:50:00,67.11,67.13,66.95,67.0,123488.0,55.1518,55.1682,55.0203,55.0614,123488.0
2018-01-30 09:55:00,67.0,67.14,66.84,66.88,110507.0,55.0614,55.1765,54.9299,54.9628,110507.0
2018-01-30 10:00:00,66.87,66.95,66.75,66.89,182423.0,54.9546,55.0203,54.856,54.971,182423.0
2018-01-30 10:05:00,66.88,66.89,66.73,66.76,82858.0,54.9628,54.971,54.8395,54.8642,82858.0
2018-01-30 10:10:00,66.77,67.0,66.76,66.99,78902.0,54.8724,55.0614,54.8642,55.0532,78902.0
2018-01-30 10:15:00,66.99,67.0,66.74,66.79,198696.0,55.0532,55.0614,54.8477,54.8888,198696.0
2018-01-30 10:20:00,66.77,67.0,66.74,66.99,146967.0,54.8724,55.0614,54.8477,55.0532,146967.0
2018-01-30 10:25:00,66.98,67.12,66.92,67.12,161839.0,55.045,55.16,54.9957,55.16,161839.0
2018-01-30 10:30:00,67.12,67.16,66.86,66.95,156617.0,55.16,55.1929,54.9464,55.0203,156617.0
2018-01-30 10:35:00,66.97,67.03,66.94,67.03,61862.0,55.0368,55.0861,55.0121,55.0861,61862.0
2018-01-30 10:40:00,67.01,67.05,66.93,67.01,74106.0,55.0696,55.1025,55.0039,55.0696,74106.0
2018-01-30 10:45:00,67.01,67.06,66.93,66.93,85660.0,55.0696,55.1107,55.0039,55.0039,85660.0
2018-01-30 10:50:00,66.93,67.01,66.89,67.0,40258.0,55.0039,55.0696,54.971,55.0614,40258.0
2018-01-30 10:55:00,66.99,67.09,66.98,67.06,59067.0,55.0532,55.1354,55.045,55.1107,59067.0
2018-01-30 11:00:00,67.06,67.13,67.03,67.03,73141.0,55.1107,55.1682,55.0861,55.0861,73141.0
2018-01-30 11:05:00,67.03,67.06,67.0,67.05,42111.0,55.0861,55.1107,55.0614,55.1025,42111.0
2018-01-30 11:10:00,67.04,67.12,66.98,67.08,63429.0,55.0943,55.16,55.045,55.1272,63429.0
2018-01-30 11:15:00,67.07,67.09,67.01,67.03,35041.0,55.1189,55.1354,55.0696,55.0861,35041.0
2018-01-30 11:20:00,67.02,67.09,67.02,67.03,42202.0,55.0779,55.1354,55.0779,55.0861,42202.0
2018-01-30 11:25:00,67.03,67.12,67.0,67.09,47458.0,55.0861,55.16,55.0614,55.1354,47458.0
2018-01-30 11:30:00,67.09,67.15,67.04,67.08,55394.0,55.1354,55.1847,55.0943,55.1272,55394.0
2018-01-30 11:35:00,67.08,67.15,67.07,67.07,38565.0,55.1272,55.1847,55.1189,55.1189,38565.0
2018-01-30 11:40:00,67.08,67.19,67.07,67.17,38987.0,55.1272,55.2176,55.1189,55.2011,38987.0
2018-01-30 11:45:00,67.18,67.21,67.12,67.16,69553.0,55.2093,55.234,55.16,55.1929,69553.0
2018-01-30 11:50:00,67.16,67.21,67.09,67.17,34910.0,55.1929,55.234,55.1354,55.2011,34910.0
2018-01-30 11:55:00,67.14,67.23,67.14,67.16,48009.0,55.1765,55.2504,55.1765,55.1929,48009.0
2018-01-30 12:00:00,67.16,67.25,67.16,67.19,105305.0,55.1929,55.2669,55.1929,55.2176,105305.0
2018-01-30 12:05:00,67.19,67.22,67.16,67.17,75980.0,55.2176,55.2422,55.1929,55.2011,75980.0
2018-01-30 12:10:00,67.17,67.26,67.17,67.24,94059.0,55.2011,55.2751,55.2011,55.2586,94059.0
2018-01-30 12:15:00,67.25,67.25,67.13,67.18,41650.0,55.2669,55.2669,55.1682,55.2093,41650.0
2018-01-30 12:20:00,67.18,67.2,67.12,67.12,29124.0,55.2093,55.2258,55.16,55.16,29124.0
2018-01-30 12:25:00,67.12,67.12,66.99,67.01,73006.0,55.16,55.16,55.0532,55.0696,73006.0
2018-01-30 12:30:00,67.01,67.03,66.98,67.02,41558.0,55.0696,55.0861,55.045,55.0779,41558.0
2018-01-30 12:35:00,67.01,67.03,66.97,66.98,51707.0,55.0696,55.0861,55.0368,55.045,51707.0
2018-01-30 12:40:00,66.98,67.02,66.91,66.93,44673.0,55.045,55.0779,54.9875,55.0039,44673.0
2018-01-30 12:45:00,66.93,66.95,66.89,66.92,29390.0,55.0039,55.0203,54.971,54.9957,29390.0
2018-01-30 12:50:00,66.9,66.97,66.88,66.95,45261.0,54.9792,55.0368,54.9628,55.0203,45261.0
2018-01-30 12:55:00,66.95,67.0,66.95,66.98,33716.0,55.0203,55.0614,55.0203,55.045,33716.0
2018-01-30 13:00:00,66.98,66.98,66.89,66.89,67376.0,55.045,55.045,54.971,54.971,67376.0
2018-01-30 13:05:00,66.88,66.91,66.81,66.91,68198.0,54.9628,54.9875,54.9053,54.9875,68198.0
2018-01-30 13:10:00,66.9,66.95,66.88,66.91,55634.0,54.9792,55.0203,54.9628,54.9875,55634.0
2018-01-30 13:15:00,66.9,66.99,66.89,66.93,40784.0,54.9792,55.0532,54.971,55.0039,40784.0
2018-01-30 13:20:00,66.94,66.96,66.89,66.9,47793.0,55.0121,55.0285,54.971,54.9792,47793.0
2018-01-30 13:25:00,66.89,66.95,66.85,66.87,32417.0,54.971,55.0203,54.9381,54.9546,32417.0
2018-01-30 13:30:00,66.86,66.93,66.85,66.92,32456.0,54.9464,55.0039,54.9381,54.9957,32456.0
2018-01-30 13:35:00,66.93,66.98,66.89,66.91,66168.0,55.0039,55.045,54.971,54.9875,66168.0
2018-01-30 13:40:00,66.92,66.95,66.89,66.89,72836.0,54.9957,55.0203,54.971,54.971,72836.0
2018-01-30 13:45:00,66.9,66.95,66.89,66.91,38709.0,54.9792,55.0203,54.971,54.9875,38709.0
2018-01-30 13:50:00,66.92,66.99,66.88,66.96,36932.0,54.9957,55.0532,54.9628,55.0285,36932.0
2018-01-30 13:55:00,66.97,67.01,66.95,66.95,33349.0,55.0368,55.0696,55.0203,55.0203,33349.0
2018-01-30 14:00:00,66.95,67.0,66.93,66.95,37297.0,55.0203,55.0614,55.0039,55.0203,37297.0
2018-01-30 14:05:00,66.96,66.98,66.85,66.86,60889.0,55.0285,55.045,54.9381,54.9464,60889.0
2018-01-30 14:10:00,66.86,66.99,66.83,66.95,46655.0,54.9464,55.0532,54.9217,55.0203,46655.0
2018-01-30 14:15:00,66.94,66.97,66.9,66.93,31780.0,55.0121,55.0368,54.9792,55.0039,31780.0
2018-01-30 14:20:00,66.92,66.93,66.86,66.86,36520.0,54.9957,55.0039,54.9464,54.9464,36520.0
2018-01-30 14:25:00,66.86,66.89,66.83,66.86,41366.0,54.9464,54.971,54.9217,54.9464,41366.0
2018-01-30 14:30:00,66.85,66.88,66.78,66.78,95977.0,54.9381,54.9628,54.8806,54.8806,95977.0
2018-01-30 14:35:00,66.78,66.81,66.74,66.78,101342.0,54.8806,54.9053,54.8477,54.8806,101342.0
2018-01-30 14:40:00,66.78,66.86,66.75,66.84,34846.0,54.8806,54.9464,54.856,54.9299,34846.0
2018-01-30 14:45:00,66.84,66.95,66.82,66.94,40588.0,54.9299,55.0203,54.9135,55.0121,40588.0
2018-01-30 14:50:00,66.94,66.99,66.89,66.98,56089.0,55.0121,55.0532,54.971,55.045,56089.0
2018-01-30 14:55:00,66.97,67.01,66.91,66.93,36083.0,55.0368,55.0696,54.9875,55.0039,36083.0
2018-01-30 15:00:00,66.93,67.0,66.9,66.98,36518.0,55.0039,55.0614,54.9792,55.045,36518.0
2018-01-30 15:05:00,66.98,66.98,66.93,66.97,47957.0,55.045,55.045,55.0039,55.0368,47957.0
2018-01-30 15:10:00,66.98,67.08,66.97,67.07,67167.0,55.045,55.1272,55.0368,55.1189,67167.0
2018-01-30 15:15:00,67.08,67.18,67.07,67.14,57235.0,55.1272,55.2093,55.1189,55.1765,57235.0
2018-01-30 15:20:00,67.14,67.22,67.14,67.18,55014.0,55.1765,55.2422,55.1765,55.2093,55014.0
2018-01-30 15:25:00,67.19,67.2,67.15,67.19,55581.0,55.2176,55.2258,55.1847,55.2176,55581.0
2018-01-30 15:30:00,67.19,67.2,67.15,67.2,84189.0,55.2176,55.2258,55.1847,55.2258,84189.0
2018-01-30 15:35:00,67.2,67.21,67.16,67.2,78207.0,55.2258,55.234,55.1929,55.2258,78207.0
2018-01-30 15:40:00,67.19,67.2,67.14,67.16,124069.0,55.2176,55.2258,55.1765,55.1929,124069.0
2018-01-30 15:45:00,67.16,67.2,67.15,67.18,121120.0,55.1929,55.2258,55.1847,55.2093,121120.0
2018-01-30 15:50:00,67.17,67.17,67.08,67.09,159575.0,55.2011,55.2011,55.1272,55.1354,159575.0
2018-01-30 15:55:00,67.09,67.11,66.95,66.99,267574.0,55.1354,55.1518,55.0203,55.0532,267574.0
2018-01-31 09:30:00,67.53,67.9,67.5,67.7,479066.0,55.497,55.801,55.4723,55.6367,479066.0
2018-01-31 09:35:00,67.68,67.74,67.6,67.66,178107.0,55.6202,55.6696,55.5545,55.6038,178107.0
2018-01-31 09:40:00,67.66,67.99,67.64,67.9,329893.0,55.6038,55.875,55.5874,55.801,329893.0
2018-01-31 09:45:00,67.91,67.95,67.75,67.8,197350.0,55.8093,55.8421,55.6778,55.7189,197350.0
2018-01-31 09:50:00,67.81,67.89,67.8,67.81,204597.0,55.7271,55.7928,55.7189,55.7271,204597.0
2018-01-31 09:55:00,67.82,68.0,67.8,67.98,113975.0,55.7353,55.8832,55.7189,55.8668,113975.0
2018-01-31 10:00:00,67.98,68.13,67.9,68.06,319007.0,55.8668,55.9901,55.801,55.9325,319007.0
2018-01-31 10:05:00,68.05,68.18,67.94,67.96,142156.0,55.9243,56.0312,55.8339,55.8504,142156.0
2018-01-31 10:10:00,67.95,68.07,67.86,68.01,185574.0,55.8421,55.9408,55.7682,55.8914,185574.0
2018-01-31 10:15:00,68.02,68.2,67.92,67.98,325035.0,55.8997,56.0476,55.8175,55.8668,325035.0
2018-01-31 10:20:00,67.98,68.0,67.84,67.87,143611.0,55.8668,55.8832,55.7517,55.7764,143611.0
2018-01-31 10:25:00,67.86,68.05,67.78,67.92,209011.0,55.7682,55.9243,55.7024,55.8175,209011.0
2018-01-31 10:30:00,67.93,67.93,67.85,67.89,105443.0,55.8257,55.8257,55.76,55.7928,105443.0
2018-01-31 10:35:00,67.89,67.91,67.87,67.89,111084.0,55.7928,55.8093,55.7764,55.7928,111084.0
2018-01-31 10:40:00,67.9,67.9,67.85,67.86,138169.0,55.801,55.801,55.76,55.7682,138169.0
2018-01-31 10:45:00,67.86,67.9,67.85,67.85,264358.0,55.7682,55.801,55.76,55.76,264358.0
2018-01-31 10:50:00,67.88,67.88,67.85,67.88,89163.0,55.7846,55.7846,55.76,55.7846,89163.0
2018-01-31 10:55:00,67.88,68.01,67.86,67.9,290819.0,55.7846,55.8914,55.7682,55.801,290819.0
2018-01-31 11:00:00,67.9,68.07,67.89,68.0,178083.0,55.801,55.9408,55.7928,55.8832,178083.0
2018-01-31 11:05:00,68.0,68.25,67.95,68.17,282067.0,55.8832,56.0887,55.8421,56.0229,282067.0
2018-01-31 11:10:00,68.17,68.25,68.09,68.24,216293.0,56.0229,56.0887,55.9572,56.0805,216293.0
2018-01-31 11:15:00,68.24,68.38,68.24,68.31,257732.0,56.0805,56.1955,56.0805,56.138,257732.0
2018-01-31 11:20:00,68.31,68.34,68.15,68.19,163929.0,56.138,56.1626,56.0065,56.0394,163929.0
2018-01-31 11:25:00,68.19,68.29,68.17,68.25,153212.0,56.0394,56.1216,56.0229,56.0887,153212.0
2018-01-31 11:30:00,68.25,68.33,68.22,68.24,92450.0,56.0887,56.1544,56.064,56.0805,92450.0
2018-01-31 11:35:00,68.25,68.3,68.23,68.24,56897.0,56.0887,56.1298,56.0722,56.0805,56897.0
2018-01-31 11:40:00,68.23,68.26,68.22,68.23,48940.0,56.0722,56.0969,56.064,56.0722,48940.0
2018-01-31 11:45:00,68.23,68.23,68.09,68.1,48755.0,56.0722,56.0722,55.9572,55.9654,48755.0
2018-01-31 11:50:00,68.1,68.1,68.0,68.01,61179.0,55.9654,55.9654,55.8832,55.8914,61179.0
2018-01-31 11:55:00,68.02,68.1,68.01,68.03,56900.0,55.8997,55.9654,55.8914,55.9079,56900.0
2018-01-31 12:00:00,68.04,68.25,68.01,68.24,59663.0,55.9161,56.0887,55.8914,56.0805,59663.0
2018-01-31 12:05:00,68.24,68.27,68.16,68.22,44370.0,56.0805,56.1051,56.0147,56.064,44370.0
2018-01-31 12:10:00,68.21,68.24,68.14,68.16,40973.0,56.0558,56.0805,55.9983,56.0147,40973.0
2018-01-31 12:15:00,68.16,68.18,68.15,68.18,37640.0,56.0147,56.0312,56.0065,56.0312,37640.0
2018-01-31 12:20:00,68.19,68.29,68.18,68.28,45825.0,56.0394,56.1216,56.0312,56.1133,45825.0
2018-01-31 12:25:00,68.28,68.28,68.23,68.25,33317.0,56.1133,56.1133,56.0722,56.0887,33317.0
2018-01-31 12:30:00,68.24,68.36,68.22,68.34,89684.0,56.0805,56.1791,56.064,56.1626,89684.0
2018-01-31 12:35:00,68.34,68.35,68.24,68.27,71919.0,56.1626,56.1709,56.0805,56.1051,71919.0
2018-01-31 12:40:00,68.26,68.26,68.13,68.21,64610.0,56.0969,56.0969,55.9901,56.0558,64610.0
2018-01-31 12:45:00,68.22,68.28,68.2,68.23,163173.0,56.064,56.1133,56.0476,56.0722,163173.0
2018-01-31 12:50:00,68.24,68.27,68.2,68.21,99927.0,56.0805,56.1051,56.0476,56.0558,99927.0
2018-01-31 12:55:00,68.23,68.23,68.13,68.13,154230.0,56.0722,56.0722,55.9901,55.9901,154230.0
2018-01-31 13:00:00,68.13,68.16,68.08,68.09,70356.0,55.9901,56.0147,55.949,55.9572,70356.0
2018-01-31 13:05:00,68.09,68.2,68.08,68.11,58817.0,55.9572,56.0476,55.949,55.9736,58817.0
2018-01-31 13:10:00,68.11,68.12,67.94,67.95,101302.0,55.9736,55.9818,55.8339,55.8421,101302.0
2018-01-31 13:15:00,67.95,68.03,67.93,68.02,71510.0,55.8421,55.9079,55.8257,55.8997,71510.0
2018-01-31 13:20:00,68.02,68.17,68.01,68.07,63717.0,55.8997,56.0229,55.8914,55.9408,63717.0
2018-01-31 13:25:00,68.07,68.08,67.94,67.96,47381.0,55.9408,55.949,55.8339,55.8504,47381.0
2018-01-31 13:30:00,67.95,68.04,67.94,68.03,63989.0,55.8421,55.9161,55.8339,55.9079,63989.0
2018-01-31 13:35:00,68.03,68.05,68.0,68.04,68719.0,55.9079,55.9243,55.8832,55.9161,68719.0
2018-01-31 13:40:00,68.03,68.16,68.03,68.11,64514.0,55.9079,56.0147,55.9079,55.9736,64514.0
2018-01-31 13:45:00,68.11,68.14,68.08,68.14,37370.0,55.9736,55.9983,55.949,55.9983,37370.0
2018-01-31 13:50:00,68.14,68.16,68.11,68.15,58786.0,55.9983,56.0147,55.9736,56.0065,58786.0
2018-01-31 13:55:00,68.15,68.17,68.12,68.13,60093.0,56.0065,56.0229,55.9818,55.9901,60093.0
2018-01-31 14:00:00,68.13,68.25,68.05,68.07,100642.0,55.9901,56.0887,55.9243,55.9408,100642.0
2018-01-31 14:05:00,68.06,68.11,68.02,68.09,64658.0,55.9325,55.9736,55.8997,55.9572,64658.0
2018-01-31 14:10:00,68.09,68.11,67.99,68.06,172719.0,55.9572,55.9736,55.875,55.9325,172719.0
2018-01-31 14:15:00,68.06,68.16,68.03,68.11,138635.0,55.9325,56.0147,55.9079,55.9736,138635.0
2018-01-31 14:20:00,68.11,68.13,68.05,68.06,109960.0,55.9736,55.9901,55.9243,55.9325,109960.0
2018-01-31 14:25:00,68.06,68.11,68.01,68.02,80927.0,55.9325,55.9736,55.8914,55.8997,80927.0
2018-01-31 14:30:00,68.02,68.03,67.9,67.9,105924.0,55.8997,55.9079,55.801,55.801,105924.0
2018-01-31 14:35:00,67.9,67.95,67.85,67.88,61105.0,55.801,55.8421,55.76,55.7846,61105.0
2018-01-31 14:40:00,67.88,67.93,67.87,67.88,55919.0,55.7846,55.8257,55.7764,55.7846,55919.0
2018-01-31 14:45:00,67.88,67.89,67.75,67.79,84323.0,55.7846,55.7928,55.6778,55.7106,84323.0
2018-01-31 14:50:00,67.78,67.82,67.75,67.82,73274.0,55.7024,55.7353,55.6778,55.7353,73274.0
2018-01-31 14:55:00,67.82,67.89,67.81,67.88,56631.0,55.7353,55.7928,55.7271,55.7846,56631.0
2018-01-31 15:00:00,67.88,67.94,67.81,67.91,77737.0,55.7846,55.8339,55.7271,55.8093,77737.0
2018-01-31 15:05:00,67.9,67.91,67.76,67.77,98653.0,55.801,55.8093,55.686,55.6942,98653.0
2018-01-31 15:10:00,67.76,67.91,67.76,67.86,92967.0,55.686,55.8093,55.686,55.7682,92967.0
2018-01-31 15:15:00,67.86,67.95,67.84,67.9,104029.0,55.7682,55.8421,55.7517,55.801,104029.0
2018-01-31 15:20:00,67.9,68.08,67.9,68.05,97199.0,55.801,55.949,55.801,55.9243,97199.0
2018-01-31 15:25:00,68.06,68.26,68.04,68.21,128811.0,55.9325,56.0969,55.9161,56.0558,128811.0
2018-01-31 15:30:00,68.22,68.32,68.15,68.3,179823.0,56.064,56.1462,56.0065,56.1298,179823.0
2018-01-31 15:35:00,68.3,68.35,68.29,68.32,150339.0,56.1298,56.1709,56.1216,56.1462,150339.0
2018-01-31 15:40:00,68.33,68.38,68.29,68.34,146686.0,56.1544,56.1955,56.1216,56.1626,146686.0
2018-01-31 15:45:00,68.34,68.37,68.22,68.25,207009.0,56.1626,56.1873,56.064,56.0887,207009.0
2018-01-31 15:50:00,68.25,68.31,67.99,68.02,396686.0,56.0887,56.138,55.875,55.8997,396686.0
2018-01-31 15:55:00,68.04,68.25,68.04,68.25,794399.0,55.9161,56.0887,55.9161,56.0887,794399.0
2018-02-01 09:30:00,67.0,67.57,66.97,67.57,550060.0,55.0614,55.5298,55.0368,55.5298,550060.0
2018-02-01 09:35:00,67.52,67.59,67.29,67.48,332947.0,55.4888,55.5463,55.2997,55.4559,332947.0
2018-02-01 09:40:00,67.48,67.5,67.02,67.1,363972.0,55.4559,55.4723,55.0779,55.1436,363972.0
2018-02-01 09:45:00,67.1,67.13,66.83,67.03,203834.0,55.1436,55.1682,54.9217,55.0861,203834.0
2018-02-01 09:50:00,67.03,67.45,67.0,67.15,379700.0,55.0861,55.4312,55.0614,55.1847,379700.0
2018-02-01 09:55:00,67.18,67.4,67.07,67.32,136193.0,55.2093,55.3901,55.1189,55.3244,136193.0
2018-02-01 10:00:00,67.33,67.53,67.25,67.52,160355.0,55.3326,55.497,55.2669,55.4888,160355.0
2018-02-01 10:05:00,67.54,67.92,67.48,67.89,154276.0,55.5052,55.8175,55.4559,55.7928,154276.0
2018-02-01 10:10:00,67.89,67.92,67.75,67.92,201796.0,55.7928,55.8175,55.6778,55.8175,201796.0
2018-02-01 10:15:00,67.88,67.92,67.78,67.78,121883.0,55.7846,55.8175,55.7024,55.7024,121883.0
2018-02-01 10:20:00,67.79,67.83,67.5,67.52,134503.0,55.7106,55.7435,55.4723,55.4888,134503.0
2018-02-01 10:25:00,67.5,67.51,67.05,67.31,164076.0,55.4723,55.4805,55.1025,55.3162,164076.0
2018-02-01 10:30:00,67.3,67.31,67.15,67.29,104349.0,55.308,55.3162,55.1847,55.2997,104349.0
2018-02-01 10:35:00,67.29,67.51,67.28,67.35,110350.0,55.2997,55.4805,55.2915,55.349,110350.0
2018-02-01 10:40:00,67.33,67.36,67.2,67.29,128736.0,55.3326,55.3573,55.2258,55.2997,128736.0
2018-02-01 10:45:00,67.28,67.52,67.25,67.51,115248.0,55.2915,55.4888,55.2669,55.4805,115248.0
2018-02-01 10:50:00,67.51,68.1,67.18,67.94,993402.0,55.4805,55.9654,55.2093,55.8339,993402.0
2018-02-01 10:55:00,67.93,68.3,67.46,67.62,617312.0,55.8257,56.1298,55.4394,55.5709,617312.0
2018-02-01 11:00:00,67.61,67.61,66.78,66.92,436500.0,55.5627,55.5627,54.8806,54.9957,436500.0
2018-02-01 11:05:00,66.9,66.91,66.52,66.54,322515.0,54.9792,54.9875,54.6669,54.6834,322515.0
2018-02-01 11:10:00,66.59,66.72,66.32,66.63,381972.0,54.7245,54.8313,54.5026,54.7573,381972.0
2018-02-01 11:15:00,66.62,66.81,66.45,66.68,219228.0,54.7491,54.9053,54.6094,54.7984,219228.0
2018-02-01 11:20:00,66.67,67.01,66.65,66.88,208951.0,54.7902,55.0696,54.7738,54.9628,208951.0
2018-02-01 11:25:00,66.86,66.9,66.5,66.53,170821.0,54.9464,54.9792,54.6505,54.6752,170821.0
2018-02-01 11:30:00,66.54,66.74,66.51,66.65,106095.0,54.6834,54.8477,54.6587,54.7738,106095.0
2018-02-01 11:35:00,66.64,66.68,66.56,66.65,139298.0,54.7656,54.7984,54.6998,54.7738,139298.0
2018-02-01 11:40:00,66.66,66.85,66.64,66.84,119802.0,54.782,54.9381,54.7656,54.9299,119802.0
2018-02-01 11:45:00,66.84,66.97,66.81,66.95,204748.0,54.9299,55.0368,54.9053,55.0203,204748.0
2018-02-01 11:50:00,66.96,67.01,66.81,66.84,185941.0,55.0285,55.0696,54.9053,54.9299,185941.0
2018-02-01 11:55:00,66.84,66.91,66.79,66.85,71309.0,54.9299,54.9875,54.8888,54.9381,71309.0
2018-02-01 12:00:00,66.82,66.9,66.74,66.81,73387.0,54.9135,54.9792,54.8477,54.9053,73387.0
2018-02-01 12:05:00,66.81,66.89,66.79,66.88,43649.0,54.9053,54.971,54.8888,54.9628,43649.0
2018-02-01 12:10:00,66.88,66.9,66.8,66.85,71479.0,54.9628,54.9792,54.8971,54.9381,71479.0
2018-02-01 12:15:00,66.85,66.92,66.81,66.92,49466.0,54.9381,54.9957,54.9053,54.9957,49466.0
2018-02-01 12:20:00,66.92,66.97,66.87,66.91,79602.0,54.9957,55.0368,54.9546,54.9875,79602.0
2018-02-01 12:25:00,66.91,66.97,66.8,66.84,54849.0,54.9875,55.0368,54.8971,54.9299,54849.0
2018-02-01 12:30:00,66.82,66.84,66.66,66.72,53761.0,54.9135,54.9299,54.782,54.8313,53761.0
2018-02-01 12:35:00,66.72,67.5,66.61,66.97,243817.0,54.8313,55.4723,54.7409,55.0368,243817.0
2018-02-01 12:40:00,67.0,68.35,66.66,67.87,1062685.0,55.0614,56.1709,54.782,55.7764,1062685.0
2018-02-01 12:45:00,67.89,68.22,67.61,67.83,533677.0,55.7928,56.064,55.5627,55.7435,533677.0
2018-02-01 12:50:00,67.81,68.05,67.8,67.91,324490.0,55.7271,55.9243,55.7189,55.8093,324490.0
2018-02-01 12:55:00,67.91,67.93,67.65,67.69,247012.0,55.8093,55.8257,55.5956,55.6285,247012.0
2018-02-01 13:00:00,67.71,67.78,67.16,67.45,141278.0,55.6449,55.7024,55.1929,55.4312,141278.0
2018-02-01 13:05:00,67.49,67.65,67.32,67.45,63592.0,55.4641,55.5956,55.3244,55.4312,63592.0
2018-02-01 13:10:00,67.45,67.73,67.44,67.57,81088.0,55.4312,55.6613,55.423,55.5298,81088.0
2018-02-01 13:15:00,67.57,67.57,67.41,67.42,66992.0,55.5298,55.5298,55.3984,55.4066,66992.0
2018-02-01 13:20:00,67.41,67.53,67.33,67.53,72788.0,55.3984,55.497,55.3326,55.497,72788.0
2018-02-01 13:25:00,67.51,67.68,67.51,67.57,43075.0,55.4805,55.6202,55.4805,55.5298,43075.0
2018-02-01 13:30:00,67.56,67.62,67.46,67.52,36961.0,55.5216,55.5709,55.4394,55.4888,36961.0
2018-02-01 13:35:00,67.54,67.67,67.52,67.65,101580.0,55.5052,55.612,55.4888,55.5956,101580.0
2018-02-01 13:40:00,67.67,67.67,67.34,67.34,135314.0,55.612,55.612,55.3408,55.3408,135314.0
2018-02-01 13:45:00,67.34,67.42,67.25,67.41,55660.0,55.3408,55.4066,55.2669,55.3984,55660.0
2018-02-01 13:50:00,67.42,67.5,67.35,67.4,58784.0,55.4066,55.4723,55.349,55.3901,58784.0
2018-02-01 13:55:00,67.32,67.47,67.25,67.3,62330.0,55.3244,55.4477,55.2669,55.308,62330.0
2018-02-01 14:00:00,67.28,67.69,67.25,67.53,99692.0,55.2915,55.6285,55.2669,55.497,99692.0
2018-02-01 14:05:00,67.54,67.55,67.15,67.17,105612.0,55.5052,55.5134,55.1847,55.2011,105612.0
2018-02-01 14:10:00,67.17,67.24,67.12,67.15,91267.0,55.2011,55.2586,55.16,55.1847,91267.0
2018-02-01 14:15:00,67.14,67.19,67.06,67.06,55302.0,55.1765,55.2176,55.1107,55.1107,55302.0
2018-02-01 14:20:00,67.09,67.13,66.84,66.94,124836.0,55.1354,55.1682,54.9299,55.0121,124836.0
2018-02-01 14:25:00,66.96,67.07,66.92,67.02,42953.0,55.0285,55.1189,54.9957,55.0779,42953.0
2018-02-01 14:30:00,67.02,67.08,66.95,67.05,46854.0,55.0779,55.1272,55.0203,55.1025,46854.0
2018-02-01 14:35:00,67.07,67.11,67.04,67.09,38427.0,55.1189,55.1518,55.0943,55.1354,38427.0
2018-02-01 14:40:00,67.07,67.07,66.89,66.9,44321.0,55.1189,55.1189,54.971,54.9792,44321.0
2018-02-01 14:45:00,66.92,66.97,66.87,66.93,56521.0,54.9957,55.0368,54.9546,55.0039,56521.0
2018-02-01 14:50:00,66.94,66.97,66.88,66.9,61250.0,55.0121,55.0368,54.9628,54.9792,61250.0
2018-02-01 14:55:00,66.91,66.94,66.86,66.92,46390.0,54.9875,55.0121,54.9464,54.9957,46390.0
2018-02-01 15:00:00,66.91,66.99,66.89,66.98,60294.0,54.9875,55.0532,54.971,55.045,60294.0
2018-02-01 15:05:00,66.97,67.07,66.94,67.01,79827.0,55.0368,55.1189,55.0121,55.0696,79827.0
2018-02-01 15:10:00,67.05,67.05,66.96,67.0,62845.0,55.1025,55.1025,55.0285,55.0614,62845.0
2018-02-01 15:15:00,66.99,67.03,66.93,66.95,63234.0,55.0532,55.0861,55.0039,55.0203,63234.0
2018-02-01 15:20:00,66.95,66.97,66.91,66.92,51762.0,55.0203,55.0368,54.9875,54.9957,51762.0
2018-02-01 15:25:00,66.93,66.94,66.8,66.81,100934.0,55.0039,55.0121,54.8971,54.9053,100934.0
2018-02-01 15:30:00,66.82,66.83,66.72,66.82,131104.0,54.9135,54.9217,54.8313,54.9135,131104.0
2018-02-01 15:35:00,66.82,66.84,66.67,66.68,89322.0,54.9135,54.9299,54.7902,54.7984,89322.0
2018-02-01 15:40:00,66.69,66.71,66.56,66.69,133713.0,54.8067,54.8231,54.6998,54.8067,133713.0
2018-02-01 15:45:00,66.7,66.78,66.69,66.77,122498.0,54.8149,54.8806,54.8067,54.8724,122498.0
2018-02-01 15:50:00,66.77,66.83,66.72,66.77,180267.0,54.8724,54.9217,54.8313,54.8724,180267.0
2018-02-01 15:55:00,66.77,66.88,66.71,66.79,346353.0,54.8724,54.9628,54.8231,54.8888,346353.0
2018-02-02 09:30:00,66.18,66.62,66.1,66.26,187294.0,54.3875,54.7491,54.3218,54.4533,187294.0
2018-02-02 09:35:00,66.28,66.32,66.12,66.19,88649.0,54.4697,54.5026,54.3382,54.3957,88649.0
2018-02-02 09:40:00,66.18,66.4,66.16,66.39,71088.0,54.3875,54.5683,54.3711,54.5601,71088.0
2018-02-02 09:45:00,66.37,66.69,66.34,66.68,61578.0,54.5437,54.8067,54.519,54.7984,61578.0
2018-02-02 09:50:00,66.67,66.74,66.26,66.36,86996.0,54.7902,54.8477,54.4533,54.5355,86996.0
2018-02-02 09:55:00,66.4,66.57,66.37,66.48,88116.0,54.5683,54.708,54.5437,54.6341,88116.0
2018-02-02 10:00:00,66.49,66.51,66.34,66.47,91191.0,54.6423,54.6587,54.519,54.6259,91191.0
2018-02-02 10:05:00,66.45,66.58,66.39,66.54,94693.0,54.6094,54.7163,54.5601,54.6834,94693.0
2018-02-02 10:10:00,66.53,66.6,66.43,66.6,73493.0,54.6752,54.7327,54.593,54.7327,73493.0
2018-02-02 10:15:00,66.61,66.8,66.6,66.64,102329.0,54.7409,54.8971,54.7327,54.7656,102329.0
2018-02-02 10:20:00,66.66,66.78,66.56,66.72,51237.0,54.782,54.8806,54.6998,54.8313,51237.0
2018-02-02 10:25:00,66.72,66.72,66.52,66.53,44137.0,54.8313,54.8313,54.6669,54.6752,44137.0
2018-02-02 10:30:00,66.54,66.55,66.45,66.46,100841.0,54.6834,54.6916,54.6094,54.6176,100841.0
2018-02-02 10:35:00,66.46,66.47,66.34,66.45,74980.0,54.6176,54.6259,54.519,54.6094,74980.0
2018-02-02 10:40:00,66.45,66.49,66.35,66.37,100092.0,54.6094,54.6423,54.5272,54.5437,100092.0
2018-02-02 10:45:00,66.36,66.43,66.23,66.3,111769.0,54.5355,54.593,54.4286,54.4861,111769.0
2018-02-02 10:50:00,66.3,66.36,66.28,66.28,69028.0,54.4861,54.5355,54.4697,54.4697,69028.0
2018-02-02 10:55:00,66.28,66.36,66.25,66.35,79700.0,54.4697,54.5355,54.4451,54.5272,79700.0
2018-02-02 11:00:00,66.36,66.39,66.29,66.34,74257.0,54.5355,54.5601,54.4779,54.519,74257.0
2018-02-02 11:05:00,66.34,66.42,66.32,66.4,51770.0,54.519,54.5848,54.5026,54.5683,51770.0
2018-02-02 11:10:00,66.41,66.45,66.39,66.43,43836.0,54.5765,54.6094,54.5601,54.593,43836.0
2018-02-02 11:15:00,66.42,66.47,66.29,66.35,102640.0,54.5848,54.6259,54.4779,54.5272,102640.0
2018-02-02 11:20:00,66.34,66.36,66.25,66.3,101024.0,54.519,54.5355,54.4451,54.4861,101024.0
2018-02-02 11:25:00,66.3,66.31,66.24,66.27,62853.0,54.4861,54.4944,54.4368,54.4615,62853.0
2018-02-02 11:30:00,66.26,66.33,66.18,66.18,89005.0,54.4533,54.5108,54.3875,54.3875,89005.0
2018-02-02 11:35:00,66.19,66.22,66.14,66.14,93273.0,54.3957,54.4204,54.3547,54.3547,93273.0
2018-02-02 11:40:00,66.15,66.21,66.1,66.15,76636.0,54.3629,54.4122,54.3218,54.3629,76636.0
2018-02-02 11:45:00,66.16,66.17,66.06,66.07,102592.0,54.3711,54.3793,54.2889,54.2971,102592.0
2018-02-02 11:50:00,66.06,66.23,65.97,66.21,155643.0,54.2889,54.4286,54.2149,54.4122,155643.0
2018-02-02 11:55:00,66.22,66.22,65.96,65.99,68208.0,54.4204,54.4204,54.2067,54.2314,68208.0
2018-02-02 12:00:00,65.99,66.0,65.91,65.91,43713.0,54.2314,54.2396,54.1656,54.1656,43713.0
2018-02-02 12:05:00,65.91,65.95,65.86,65.92,46563.0,54.1656,54.1985,54.1245,54.1739,46563.0
2018-02-02 12:10:00,65.92,66.09,65.92,66.06,111098.0,54.1739,54.3136,54.1739,54.2889,111098.0
2018-02-02 12:15:00,66.06,66.15,66.05,66.15,21585.0,54.2889,54.3629,54.2807,54.3629,21585.0
2018-02-02 12:20:00,66.14,66.21,66.08,66.21,32934.0,54.3547,54.4122,54.3053,54.4122,32934.0
2018-02-02 12:25:00,66.21,66.23,66.14,66.16,51952.0,54.4122,54.4286,54.3547,54.3711,51952.0
2018-02-02 12:30:00,66.16,66.16,66.04,66.11,25548.0,54.3711,54.3711,54.2725,54.33,25548.0
2018-02-02 12:35:00,66.12,66.16,66.1,66.1,54676.0,54.3382,54.3711,54.3218,54.3218,54676.0
2018-02-02 12:40:00,66.1,66.25,66.05,66.2,95928.0,54.3218,54.4451,54.2807,54.404,95928.0
2018-02-02 12:45:00,66.2,66.34,66.2,66.33,91919.0,54.404,54.519,54.404,54.5108,91919.0
2018-02-02 12:50:00,66.33,66.34,66.17,66.18,60739.0,54.5108,54.519,54.3793,54.3875,60739.0
2018-02-02 12:55:00,66.18,66.23,66.17,66.18,31638.0,54.3875,54.4286,54.3793,54.3875,31638.0
2018-02-02 13:00:00,66.18,66.28,66.14,66.27,58670.0,54.3875,54.4697,54.3547,54.4615,58670.0
2018-02-02 13:05:00,66.27,66.4,66.27,66.29,51772.0,54.4615,54.5683,54.4615,54.4779,51772.0
2018-02-02 13:10:00,66.29,66.49,66.27,66.45,153850.0,54.4779,54.6423,54.4615,54.6094,153850.0
2018-02-02 13:15:00,66.46,66.46,66.2,66.2,25656.0,54.6176,54.6176,54.404,54.404,25656.0
2018-02-02 13:20:00,66.2,66.25,66.14,66.25,56570.0,54.404,54.4451,54.3547,54.4451,56570.0
2018-02-02 13:25:00,66.21,66.27,66.12,66.24,40758.0,54.4122,54.4615,54.3382,54.4368,40758.0
2018-02-02 13:30:00,66.26,66.34,66.26,66.3,54287.0,54.4533,54.519,54.4533,54.4861,54287.0
2018-02-02 13:35:00,66.3,66.3,66.19,66.2,29551.0,54.4861,54.4861,54.3957,54.404,29551.0
2018-02-02 13:40:00,66.22,66.22,66.08,66.15,34464.0,54.4204,54.4204,54.3053,54.3629,34464.0
2018-02-02 13:45:00,66.15,66.2,66.09,66.11,44248.0,54.3629,54.404,54.3136,54.33,44248.0
2018-02-02 13:50:00,66.14,66.28,66.13,66.27,63446.0,54.3547,54.4697,54.3464,54.4615,63446.0
2018-02-02 13:55:00,66.28,66.34,66.23,66.26,61677.0,54.4697,54.519,54.4286,54.4533,61677.0
2018-02-02 14:00:00,66.26,66.28,66.22,66.23,75759.0,54.4533,54.4697,54.4204,54.4286,75759.0
2018-02-02 14:05:00,66.22,66.35,66.17,66.27,58952.0,54.4204,54.5272,54.3793,54.4615,58952.0
2018-02-02 14:10:00,66.27,66.3,66.17,66.29,38293.0,54.4615,54.4861,54.3793,54.4779,38293.0
2018-02-02 14:15:00,66.28,66.36,66.25,66.36,65622.0,54.4697,54.5355,54.4451,54.5355,65622.0
2018-02-02 14:20:00,66.35,66.68,66.35,66.64,146450.0,54.5272,54.7984,54.5272,54.7656,146450.0
2018-02-02 14:25:00,66.66,66.79,66.61,66.78,178857.0,54.782,54.8888,54.7409,54.8806,178857.0
2018-02-02 14:30:00,66.77,67.04,66.67,66.68,174108.0,54.8724,55.0943,54.7902,54.7984,174108.0
2018-02-02 14:35:00,66.67,66.7,66.56,66.59,102739.0,54.7902,54.8149,54.6998,54.7245,102739.0
2018-02-02 14:40:00,66.6,66.65,66.59,66.64,106170.0,54.7327,54.7738,54.7245,54.7656,106170.0
2018-02-02 14:45:00,66.65,66.65,66.48,66.53,82405.0,54.7738,54.7738,54.6341,54.6752,82405.0
2018-02-02 14:50:00,66.52,66.55,66.43,66.52,68027.0,54.6669,54.6916,54.593,54.6669,68027.0
2018-02-02 14:55:00,66.52,66.52,66.38,66.48,113007.0,54.6669,54.6669,54.5519,54.6341,113007.0
2018-02-02 15:00:00,66.48,66.53,66.33,66.37,75690.0,54.6341,54.6752,54.5108,54.5437,75690.0
2018-02-02 15:05:00,66.39,66.45,66.31,66.37,169488.0,54.5601,54.6094,54.4944,54.5437,169488.0
2018-02-02 15:10:00,66.37,66.58,66.37,66.49,201090.0,54.5437,54.7163,54.5437,54.6423,201090.0
2018-02-02 15:15:00,66.49,66.56,66.45,66.47,116766.0,54.6423,54.6998,54.6094,54.6259,116766.0
2018-02-02 15:20:00,66.48,66.52,66.47,66.52,139869.0,54.6341,54.6669,54.6259,54.6669,139869.0
2018-02-02 15:25:00,66.52,66.54,66.48,66.5,146633.0,54.6669,54.6834,54.6341,54.6505,146633.0
2018-02-02 15:30:00,66.5,66.5,66.43,66.45,187195.0,54.6505,54.6505,54.593,54.6094,187195.0
2018-02-02 15:35:00,66.44,66.5,66.42,66.46,173774.0,54.6012,54.6505,54.5848,54.6176,173774.0
2018-02-02 15:40:00,66.47,66.47,66.31,66.31,142310.0,54.6259,54.6259,54.4944,54.4944,142310.0
2018-02-02 15:45:00,66.32,66.33,66.26,66.31,195514.0,54.5026,54.5108,54.4533,54.4944,195514.0
2018-02-02 15:50:00,66.32,66.34,66.14,66.16,247462.0,54.5026,54.519,54.3547,54.3711,247462.0
2018-02-02 15:55:00,66.16,66.19,66.0,66.07,652352.0,54.3711,54.3957,54.2396,54.2971,652352.0
2018-02-05 09:30:00,66.39,66.55,65.02,65.09,2141405.0,54.5601,54.6916,53.4342,53.4918,2141405.0
2018-02-05 09:35:00,65.12,65.2,64.5,64.96,1178732.0,53.5164,53.5822,53.0069,53.3849,1178732.0
2018-02-05 09:40:00,64.95,65.0,64.23,64.54,716547.0,53.3767,53.4178,52.785,53.0398,716547.0
2018-02-05 09:45:00,64.53,64.54,64.02,64.2,764678.0,53.0315,53.0398,52.6124,52.7603,764678.0
2018-02-05 09:50:00,64.2,64.71,64.2,64.36,596027.0,52.7603,53.1795,52.7603,52.8918,596027.0
2018-02-05 09:55:00,64.37,65.0,64.33,64.85,370177.0,52.9,53.4178,52.8672,53.2945,370177.0
2018-02-05 10:00:00,64.85,64.86,64.55,64.62,353004.0,53.2945,53.3027,53.048,53.1055,353004.0
2018-02-05 10:05:00,64.6,64.87,64.53,64.8,404317.0,53.0891,53.311,53.0315,53.2534,404317.0
2018-02-05 10:10:00,64.79,65.22,64.77,65.15,331341.0,53.2452,53.5986,53.2288,53.5411,331341.0
2018-02-05 10:15:00,65.16,65.2,65.02,65.07,224886.0,53.5493,53.5822,53.4342,53.4753,224886.0
2018-02-05 10:20:00,65.07,65.08,64.76,64.88,247819.0,53.4753,53.4835,53.2206,53.3192,247819.0
2018-02-05 10:25:00,64.88,65.04,64.86,64.94,360631.0,53.3192,53.4507,53.3027,53.3685,360631.0
2018-02-05 10:30:00,64.93,64.93,64.68,64.86,194979.0,53.3603,53.3603,53.1548,53.3027,194979.0
2018-02-05 10:35:00,64.87,64.87,64.43,64.47,204543.0,53.311,53.311,52.9494,52.9822,204543.0
2018-02-05 10:40:00,64.48,64.58,64.32,64.36,211663.0,52.9904,53.0726,52.859,52.8918,211663.0
2018-02-05 10:45:00,64.37,64.41,64.2,64.38,239573.0,52.9,52.9329,52.7603,52.9083,239573.0
2018-02-05 10:50:00,64.38,64.44,64.12,64.27,306452.0,52.9083,52.9576,52.6946,52.8179,306452.0
2018-02-05 10:55:00,64.28,64.57,64.21,64.33,192985.0,52.8261,53.0644,52.7686,52.8672,192985.0
2018-02-05 11:00:00,64.35,64.37,64.09,64.27,398852.0,52.8836,52.9,52.6699,52.8179,398852.0
2018-02-05 11:05:00,64.27,64.6,64.2,64.43,166097.0,52.8179,53.0891,52.7603,52.9494,166097.0
2018-02-05 11:10:00,64.44,64.48,64.4,64.4,85833.0,52.9576,52.9904,52.9247,52.9247,85833.0
2018-02-05 11:15:00,64.41,64.45,64.29,64.35,159901.0,52.9329,52.9658,52.8343,52.8836,159901.0
2018-02-05 11:20:00,64.35,64.39,64.29,64.32,162644.0,52.8836,52.9165,52.8343,52.859,162644.0
2018-02-05 11:25:00,64.32,64.33,64.2,64.23,118539.0,52.859,52.8672,52.7603,52.785,118539.0
2018-02-05 11:30:00,64.22,64.36,64.11,64.34,172937.0,52.7768,52.8918,52.6864,52.8754,172937.0
2018-02-05 11:35:00,64.34,64.45,64.29,64.44,111187.0,52.8754,52.9658,52.8343,52.9576,111187.0
2018-02-05 11:40:00,64.44,64.53,64.39,64.4,129910.0,52.9576,53.0315,52.9165,52.9247,129910.0
2018-02-05 11:45:00,64.39,64.41,64.26,64.26,89832.0,52.9165,52.9329,52.8096,52.8096,89832.0
2018-02-05 11:50:00,64.26,64.31,64.18,64.2,130762.0,52.8096,52.8507,52.7439,52.7603,130762.0
2018-02-05 11:55:00,64.2,64.38,64.19,64.25,111211.0,52.7603,52.9083,52.7521,52.8014,111211.0
2018-02-05 12:00:00,64.26,64.27,64.03,64.03,196935.0,52.8096,52.8179,52.6206,52.6206,196935.0
2018-02-05 12:05:00,64.03,64.1,63.87,63.96,251129.0,52.6206,52.6782,52.4891,52.5631,251129.0
2018-02-05 12:10:00,63.96,63.97,63.78,63.81,196816.0,52.5631,52.5713,52.4152,52.4398,196816.0
2018-02-05 12:15:00,63.8,63.8,63.4,63.49,337455.0,52.4316,52.4316,52.1029,52.1769,337455.0
2018-02-05 12:20:00,63.49,63.52,63.21,63.21,290307.0,52.1769,52.2015,51.9467,51.9467,290307.0
2018-02-05 12:25:00,63.22,63.27,63.07,63.1,243002.0,51.955,51.9961,51.8317,51.8563,243002.0
2018-02-05 12:30:00,63.1,63.43,63.04,63.41,244711.0,51.8563,52.1275,51.807,52.1111,244711.0
2018-02-05 12:35:00,63.41,63.53,63.34,63.5,230864.0,52.1111,52.2097,52.0536,52.1851,230864.0
2018-02-05 12:40:00,63.5,63.87,63.5,63.86,245394.0,52.1851,52.4891,52.1851,52.4809,245394.0
2018-02-05 12:45:00,63.85,63.93,63.69,63.8,231168.0,52.4727,52.5385,52.3412,52.4316,231168.0
2018-02-05 12:50:00,63.79,64.07,63.76,63.94,307886.0,52.4234,52.6535,52.3987,52.5467,307886.0
2018-02-05 12:55:00,63.93,64.07,63.9,63.9,120826.0,52.5385,52.6535,52.5138,52.5138,120826.0
2018-02-05 13:00:00,63.9,63.95,63.56,63.73,191156.0,52.5138,52.5549,52.2344,52.3741,191156.0
2018-02-05 13:05:00,63.73,63.84,63.62,63.78,174621.0,52.3741,52.4645,52.2837,52.4152,174621.0
2018-02-05 13:10:00,63.79,63.84,63.54,63.59,197780.0,52.4234,52.4645,52.2179,52.259,197780.0
2018-02-05 13:15:00,63.59,63.68,63.41,63.45,194878.0,52.259,52.333,52.1111,52.144,194878.0
2018-02-05 13:20:00,63.45,63.55,63.41,63.51,250732.0,52.144,52.2262,52.1111,52.1933,250732.0
2018-02-05 13:25:00,63.51,63.71,63.45,63.59,211562.0,52.1933,52.3577,52.144,52.259,211562.0
2018-02-05 13:30:00,63.6,63.78,63.56,63.66,216355.0,52.2673,52.4152,52.2344,52.3166,216355.0
2018-02-05 13:35:00,63.66,63.73,63.4,63.43,281943.0,52.3166,52.3741,52.1029,52.1275,281943.0
2018-02-05 13:40:00,63.44,63.49,63.24,63.26,124793.0,52.1358,52.1769,51.9714,51.9878,124793.0
2018-02-05 13:45:00,63.28,63.33,63.15,63.24,126748.0,52.0043,52.0454,51.8974,51.9714,126748.0
2018-02-05 13:50:00,63.24,63.4,63.15,63.37,147471.0,51.9714,52.1029,51.8974,52.0782,147471.0
2018-02-05 13:55:00,63.37,63.48,63.3,63.46,248374.0,52.0782,52.1686,52.0207,52.1522,248374.0
2018-02-05 14:00:00,63.46,63.51,63.35,63.48,139385.0,52.1522,52.1933,52.0618,52.1686,139385.0
2018-02-05 14:05:00,63.49,63.61,63.42,63.54,209938.0,52.1769,52.2755,52.1193,52.2179,209938.0
2018-02-05 14:10:00,63.52,63.61,63.48,63.58,116742.0,52.2015,52.2755,52.1686,52.2508,116742.0
2018-02-05 14:15:00,63.57,63.61,63.33,63.35,248737.0,52.2426,52.2755,52.0454,52.0618,248737.0
2018-02-05 14:20:00,63.34,63.35,63.16,63.2,138497.0,52.0536,52.0618,51.9057,51.9385,138497.0
2018-02-05 14:25:00,63.2,63.32,63.15,63.21,171389.0,51.9385,52.0371,51.8974,51.9467,171389.0
2018-02-05 14:30:00,63.21,63.21,62.88,62.95,365650.0,51.9467,51.9467,51.6755,51.7331,365650.0
2018-02-05 14:35:00,62.96,63.29,62.92,62.97,153275.0,51.7413,52.0125,51.7084,51.7495,153275.0
2018-02-05 14:40:00,62.97,63.06,62.9,62.98,157133.0,51.7495,51.8235,51.692,51.7577,157133.0
2018-02-05 14:45:00,62.98,63.05,62.91,62.98,158269.0,51.7577,51.8153,51.7002,51.7577,158269.0
2018-02-05 14:50:00,62.97,62.97,62.7,62.71,222483.0,51.7495,51.7495,51.5276,51.5358,222483.0
2018-02-05 14:55:00,62.7,62.76,62.36,62.36,369045.0,51.5276,51.5769,51.2482,51.2482,369045.0
2018-02-05 15:00:00,62.36,62.45,62.21,62.23,343255.0,51.2482,51.3222,51.1249,51.1414,343255.0
2018-02-05 15:05:00,62.25,62.3,60.5,61.23,608846.0,51.1578,51.1989,49.7196,50.3196,608846.0
2018-02-05 15:10:00,61.25,62.02,60.75,62.0,545908.0,50.336,50.9688,49.9251,50.9524,545908.0
2018-02-05 15:15:00,62.0,64.13,61.99,64.13,922437.0,50.9524,52.7028,50.9441,52.7028,922437.0
2018-02-05 15:20:00,64.13,64.27,62.89,63.01,816808.0,52.7028,52.8179,51.6838,51.7824,816808.0
2018-02-05 15:25:00,63.02,63.11,62.6,62.65,440072.0,51.7906,51.8646,51.4454,51.4865,440072.0
2018-02-05 15:30:00,62.66,62.88,62.43,62.68,446785.0,51.4947,51.6755,51.3057,51.5112,446785.0
2018-02-05 15:35:00,62.66,62.68,62.17,62.25,354283.0,51.4947,51.5112,51.0921,51.1578,354283.0
2018-02-05 15:40:00,62.26,62.38,62.16,62.26,483544.0,51.166,51.2646,51.0838,51.166,483544.0
2018-02-05 15:45:00,62.26,62.32,61.83,61.83,651367.0,51.166,51.2153,50.8126,50.8126,651367.0
2018-02-05 15:50:00,61.82,61.82,61.13,61.37,1475303.0,50.8044,50.8044,50.2374,50.4346,1475303.0
2018-02-05 15:55:00,61.36,62.08,61.36,61.73,1910791.0,50.4264,51.0181,50.4264,50.7305,1910791.0
2018-02-06 09:30:00,62.31,63.31,62.2,63.26,1338801.0,51.2071,52.0289,51.1167,51.9878,1338801.0
2018-02-06 09:35:00,63.28,63.68,63.2,63.49,654479.0,52.0043,52.333,51.9385,52.1769,654479.0
2018-02-06 09:40:00,63.5,63.51,62.53,63.0,487789.0,52.1851,52.1933,51.3879,51.7742,487789.0
2018-02-06 09:45:00,63.01,63.4,63.0,63.33,324861.0,51.7824,52.1029,51.7742,52.0454,324861.0
2018-02-06 09:50:00,63.31,63.6,63.22,63.6,540823.0,52.0289,52.2673,51.955,52.2673,540823.0
2018-02-06 09:55:00,63.58,63.8,63.37,63.61,834845.0,52.2508,52.4316,52.0782,52.2755,834845.0
2018-02-06 10:00:00,63.56,63.95,63.43,63.53,321297.0,52.2344,52.5549,52.1275,52.2097,321297.0
2018-02-06 10:05:00,63.53,63.74,63.17,63.19,349039.0,52.2097,52.3823,51.9139,51.9303,349039.0
2018-02-06 10:10:00,63.15,63.52,63.01,63.06,232730.0,51.8974,52.2015,51.7824,51.8235,232730.0
2018-02-06 10:15:00,63.07,63.18,62.82,63.0,476973.0,51.8317,51.9221,51.6262,51.7742,476973.0
2018-02-06 10:20:00,62.99,63.32,62.89,63.12,435598.0,51.7659,52.0371,51.6838,51.8728,435598.0
2018-02-06 10:25:00,63.09,63.31,62.8,62.97,668447.0,51.8481,52.0289,51.6098,51.7495,668447.0
2018-02-06 10:30:00,62.96,63.09,62.68,62.82,284087.0,51.7413,51.8481,51.5112,51.6262,284087.0
2018-02-06 10:35:00,62.83,62.84,62.4,62.69,139649.0,51.6345,51.6427,51.2811,51.5194,139649.0
2018-02-06 10:40:00,62.67,62.99,62.49,62.9,172344.0,51.503,51.7659,51.355,51.692,172344.0
2018-02-06 10:45:00,62.9,63.16,62.78,62.93,213010.0,51.692,51.9057,51.5934,51.7166,213010.0
2018-02-06 10:50:00,62.93,63.43,62.88,63.27,493738.0,51.7166,52.1275,51.6755,51.9961,493738.0
2018-02-06 10:55:00,63.28,63.3,62.82,62.97,340347.0,52.0043,52.0207,51.6262,51.7495,340347.0
2018-02-06 11:00:00,62.95,63.11,62.86,63.01,361017.0,51.7331,51.8646,51.6591,51.7824,361017.0
2018-02-06 11:05:00,63.02,63.35,62.93,63.11,381144.0,51.7906,52.0618,51.7166,51.8646,381144.0
2018-02-06 11:10:00,63.1,63.39,62.98,63.14,333540.0,51.8563,52.0947,51.7577,51.8892,333540.0
2018-02-06 11:15:00,63.16,63.37,63.06,63.31,357014.0,51.9057,52.0782,51.8235,52.0289,357014.0
2018-02-06 11:20:00,63.32,63.46,63.22,63.3,308301.0,52.0371,52.1522,51.955,52.0207,308301.0
2018-02-06 11:25:00,63.3,63.34,63.03,63.11,355721.0,52.0207,52.0536,51.7988,51.8646,355721.0
2018-02-06 11:30:00,63.1,63.14,62.95,62.97,165742.0,51.8563,51.8892,51.7331,51.7495,165742.0
2018-02-06 11:35:00,62.98,63.29,62.96,63.27,107924.0,51.7577,52.0125,51.7413,51.9961,107924.0
2018-02-06 11:40:00,63.25,63.34,63.21,63.3,279320.0,51.9796,52.0536,51.9467,52.0207,279320.0
2018-02-06 11:45:00,63.28,63.45,63.18,63.39,113874.0,52.0043,52.144,51.9221,52.0947,113874.0
2018-02-06 11:50:00,63.4,63.48,63.27,63.36,362268.0,52.1029,52.1686,51.9961,52.07,362268.0
2018-02-06 11:55:00,63.35,63.52,63.32,63.44,223764.0,52.0618,52.2015,52.0371,52.1358,223764.0
2018-02-06 12:00:00,63.44,63.52,63.36,63.46,112006.0,52.1358,52.2015,52.07,52.1522,112006.0
2018-02-06 12:05:00,63.47,63.72,63.47,63.71,84716.0,52.1604,52.3659,52.1604,52.3577,84716.0
2018-02-06 12:10:00,63.69,63.77,63.61,63.77,176199.0,52.3412,52.407,52.2755,52.407,176199.0
2018-02-06 12:15:00,63.77,63.86,63.54,63.57,197924.0,52.407,52.4809,52.2179,52.2426,197924.0
2018-02-06 12:20:00,63.57,63.68,63.51,63.6,94156.0,52.2426,52.333,52.1933,52.2673,94156.0
2018-02-06 12:25:00,63.6,63.88,63.59,63.84,93102.0,52.2673,52.4974,52.259,52.4645,93102.0
2018-02-06 12:30:00,63.84,64.12,63.82,64.0,341124.0,52.4645,52.6946,52.4481,52.596,341124.0
2018-02-06 12:35:00,64.0,64.24,63.86,64.21,194360.0,52.596,52.7932,52.4809,52.7686,194360.0
2018-02-06 12:40:00,64.22,64.23,63.9,63.9,324119.0,52.7768,52.785,52.5138,52.5138,324119.0
2018-02-06 12:45:00,63.92,63.94,63.7,63.75,123188.0,52.5302,52.5467,52.3494,52.3905,123188.0
2018-02-06 12:50:00,63.77,63.78,63.55,63.69,153095.0,52.407,52.4152,52.2262,52.3412,153095.0
2018-02-06 12:55:00,63.68,63.75,63.56,63.72,105884.0,52.333,52.3905,52.2344,52.3659,105884.0
2018-02-06 13:00:00,63.71,63.71,63.37,63.48,109531.0,52.3577,52.3577,52.0782,52.1686,109531.0
2018-02-06 13:05:00,63.5,63.67,63.4,63.41,111353.0,52.1851,52.3248,52.1029,52.1111,111353.0
2018-02-06 13:10:00,63.41,63.77,63.35,63.7,108906.0,52.1111,52.407,52.0618,52.3494,108906.0
2018-02-06 13:15:00,63.7,63.75,63.6,63.71,174627.0,52.3494,52.3905,52.2673,52.3577,174627.0
2018-02-06 13:20:00,63.71,63.91,63.69,63.81,155691.0,52.3577,52.522,52.3412,52.4398,155691.0
2018-02-06 13:25:00,63.8,64.01,63.78,63.99,141314.0,52.4316,52.6042,52.4152,52.5878,141314.0
2018-02-06 13:30:00,63.99,64.0,63.67,63.76,243245.0,52.5878,52.596,52.3248,52.3987,243245.0
2018-02-06 13:35:00,63.73,63.92,63.71,63.89,113712.0,52.3741,52.5302,52.3577,52.5056,113712.0
2018-02-06 13:40:00,63.88,63.89,63.75,63.77,148217.0,52.4974,52.5056,52.3905,52.407,148217.0
2018-02-06 13:45:00,63.75,63.76,63.57,63.66,115452.0,52.3905,52.3987,52.2426,52.3166,115452.0
2018-02-06 13:50:00,63.66,63.68,63.44,63.46,133300.0,52.3166,52.333,52.1358,52.1522,133300.0
2018-02-06 13:55:00,63.49,63.52,63.37,63.44,81801.0,52.1769,52.2015,52.0782,52.1358,81801.0
2018-02-06 14:00:00,63.43,63.54,63.38,63.44,117902.0,52.1275,52.2179,52.0865,52.1358,117902.0
2018-02-06 14:05:00,63.45,63.47,63.29,63.33,102640.0,52.144,52.1604,52.0125,52.0454,102640.0
2018-02-06 14:10:00,63.32,63.51,63.31,63.41,119428.0,52.0371,52.1933,52.0289,52.1111,119428.0
2018-02-06 14:15:00,63.42,63.43,63.04,63.09,145973.0,52.1193,52.1275,51.807,51.8481,145973.0
2018-02-06 14:20:00,63.11,63.18,62.95,63.02,189975.0,51.8646,51.9221,51.7331,51.7906,189975.0
2018-02-06 14:25:00,63.02,63.23,62.95,63.23,181702.0,51.7906,51.9632,51.7331,51.9632,181702.0
2018-02-06 14:30:00,63.23,63.45,63.16,63.38,199068.0,51.9632,52.144,51.9057,52.0865,199068.0
2018-02-06 14:35:00,63.39,63.57,63.35,63.38,133067.0,52.0947,52.2426,52.0618,52.0865,133067.0
2018-02-06 14:40:00,63.38,63.58,63.37,63.57,115097.0,52.0865,52.2508,52.0782,52.2426,115097.0
2018-02-06 14:45:00,63.58,63.81,63.56,63.79,151835.0,52.2508,52.4398,52.2344,52.4234,151835.0
2018-02-06 14:50:00,63.76,63.85,63.59,63.79,132198.0,52.3987,52.4727,52.259,52.4234,132198.0
2018-02-06 14:55:00,63.8,64.11,63.79,64.07,151164.0,52.4316,52.6864,52.4234,52.6535,151164.0
2018-02-06 15:00:00,64.06,64.24,63.99,64.22,211511.0,52.6453,52.7932,52.5878,52.7768,211511.0
2018-02-06 15:05:00,64.21,64.49,64.17,64.38,256127.0,52.7686,52.9987,52.7357,52.9083,256127.0
2018-02-06 15:10:00,64.38,64.38,63.91,63.94,334766.0,52.9083,52.9083,52.522,52.5467,334766.0
2018-02-06 15:15:00,63.95,64.13,63.81,63.82,239048.0,52.5549,52.7028,52.4398,52.4481,239048.0
2018-02-06 15:20:00,63.83,64.02,63.74,63.86,200835.0,52.4563,52.6124,52.3823,52.4809,200835.0
2018-02-06 15:25:00,63.89,64.18,63.89,64.16,150481.0,52.5056,52.7439,52.5056,52.7275,150481.0
2018-02-06 15:30:00,64.17,64.42,63.98,64.31,219849.0,52.7357,52.9411,52.5795,52.8507,219849.0
2018-02-06 15:35:00,64.31,64.49,64.23,64.47,216169.0,52.8507,52.9987,52.785,52.9822,216169.0
2018-02-06 15:40:00,64.47,64.53,64.28,64.28,270081.0,52.9822,53.0315,52.8261,52.8261,270081.0
2018-02-06 15:45:00,64.29,64.33,64.02,64.03,263900.0,52.8343,52.8672,52.6124,52.6206,263900.0
2018-02-06 15:50:00,64.01,64.18,63.94,64.14,279562.0,52.6042,52.7439,52.5467,52.711,279562.0
2018-02-06 15:55:00,64.14,64.45,64.05,64.43,770901.0,52.711,52.9658,52.6371,52.9494,770901.0
2018-02-07 09:30:00,64.22,64.41,64.02,64.16,314907.0,52.7768,52.9329,52.6124,52.7275,314907.0
2018-02-07 09:35:00,64.13,64.41,64.09,64.27,165828.0,52.7028,52.9329,52.6699,52.8179,165828.0
2018-02-07 09:40:00,64.27,64.56,64.26,64.35,188908.0,52.8179,53.0562,52.8096,52.8836,188908.0
2018-02-07 09:45:00,64.38,64.57,64.36,64.5,121290.0,52.9083,53.0644,52.8918,53.0069,121290.0
2018-02-07 09:50:00,64.49,64.73,64.49,64.67,272863.0,52.9987,53.1959,52.9987,53.1466,272863.0
2018-02-07 09:55:00,64.66,64.96,64.64,64.89,195627.0,53.1384,53.3849,53.1219,53.3274,195627.0
2018-02-07 10:00:00,64.89,64.98,64.76,64.95,200876.0,53.3274,53.4014,53.2206,53.3767,200876.0
2018-02-07 10:05:00,64.95,65.25,64.94,65.2,239129.0,53.3767,53.6232,53.3685,53.5822,239129.0
2018-02-07 10:10:00,65.2,65.38,65.16,65.23,305903.0,53.5822,53.7301,53.5493,53.6068,305903.0
2018-02-07 10:15:00,65.22,65.53,65.21,65.42,307710.0,53.5986,53.8534,53.5904,53.763,307710.0
2018-02-07 10:20:00,65.45,65.48,65.14,65.32,174971.0,53.7876,53.8123,53.5328,53.6808,174971.0
2018-02-07 10:25:00,65.31,65.39,65.28,65.35,119977.0,53.6726,53.7383,53.6479,53.7054,119977.0
2018-02-07 10:30:00,65.35,65.36,65.1,65.11,157551.0,53.7054,53.7136,53.5,53.5082,157551.0
2018-02-07 10:35:00,65.11,65.19,65.02,65.1,109201.0,53.5082,53.5739,53.4342,53.5,109201.0
2018-02-07 10:40:00,65.1,65.1,65.02,65.03,83485.0,53.5,53.5,53.4342,53.4424,83485.0
2018-02-07 10:45:00,65.02,65.23,64.93,65.23,172002.0,53.4342,53.6068,53.3603,53.6068,172002.0
2018-02-07 10:50:00,65.23,65.36,65.21,65.31,128159.0,53.6068,53.7136,53.5904,53.6726,128159.0
2018-02-07 10:55:00,65.3,65.54,65.29,65.51,291674.0,53.6643,53.8616,53.6561,53.8369,291674.0
2018-02-07 11:00:00,65.51,65.6,65.36,65.41,184597.0,53.8369,53.9109,53.7136,53.7547,184597.0
2018-02-07 11:05:00,65.41,65.66,65.41,65.66,181817.0,53.7547,53.9602,53.7547,53.9602,181817.0
2018-02-07 11:10:00,65.65,65.75,65.63,65.73,227362.0,53.952,54.0341,53.9355,54.0177,227362.0
2018-02-07 11:15:00,65.74,65.76,65.48,65.53,219159.0,54.0259,54.0424,53.8123,53.8534,219159.0
2018-02-07 11:20:00,65.53,65.66,65.42,65.65,158303.0,53.8534,53.9602,53.763,53.952,158303.0
2018-02-07 11:25:00,65.66,65.73,65.56,65.68,104964.0,53.9602,54.0177,53.878,53.9766,104964.0
2018-02-07 11:30:00,65.69,65.73,65.55,65.69,162266.0,53.9848,54.0177,53.8698,53.9848,162266.0
2018-02-07 11:35:00,65.69,65.75,65.59,65.63,93372.0,53.9848,54.0341,53.9027,53.9355,93372.0
2018-02-07 11:40:00,65.62,65.69,65.53,65.69,80930.0,53.9273,53.9848,53.8534,53.9848,80930.0
2018-02-07 11:45:00,65.69,65.77,65.67,65.68,92551.0,53.9848,54.0506,53.9684,53.9766,92551.0
2018-02-07 11:50:00,65.67,65.74,65.55,65.6,73649.0,53.9684,54.0259,53.8698,53.9109,73649.0
2018-02-07 11:55:00,65.58,65.74,65.5,65.73,85809.0,53.8944,54.0259,53.8287,54.0177,85809.0
2018-02-07 12:00:00,65.71,65.78,65.68,65.75,129134.0,54.0013,54.0588,53.9766,54.0341,129134.0
2018-02-07 12:05:00,65.75,65.85,65.68,65.73,116339.0,54.0341,54.1163,53.9766,54.0177,116339.0
2018-02-07 12:10:00,65.74,65.9,65.72,65.86,85884.0,54.0259,54.1574,54.0095,54.1245,85884.0
2018-02-07 12:15:00,65.87,65.91,65.8,65.88,159329.0,54.1328,54.1656,54.0752,54.141,159329.0
2018-02-07 12:20:00,65.89,65.97,65.79,65.85,190939.0,54.1492,54.2149,54.067,54.1163,190939.0
2018-02-07 12:25:00,65.82,65.9,65.8,65.88,71512.0,54.0917,54.1574,54.0752,54.141,71512.0
2018-02-07 12:30:00,65.87,66.05,65.87,66.03,256498.0,54.1328,54.2807,54.1328,54.2643,256498.0
2018-02-07 12:35:00,66.03,66.08,65.92,66.07,188604.0,54.2643,54.3053,54.1739,54.2971,188604.0
2018-02-07 12:40:00,66.07,66.12,65.97,65.99,108906.0,54.2971,54.3382,54.2149,54.2314,108906.0
2018-02-07 12:45:00,66.0,66.03,65.72,65.77,249694.0,54.2396,54.2643,54.0095,54.0506,249694.0
2018-02-07 12:50:00,65.76,65.87,65.67,65.67,60202.0,54.0424,54.1328,53.9684,53.9684,60202.0
2018-02-07 12:55:00,65.68,65.83,65.67,65.77,103463.0,53.9766,54.0999,53.9684,54.0506,103463.0
2018-02-07 13:00:00,65.77,65.96,65.7,65.79,146447.0,54.0506,54.2067,53.9931,54.067,146447.0
2018-02-07 13:05:00,65.79,65.89,65.68,65.8,179287.0,54.067,54.1492,53.9766,54.0752,179287.0
2018-02-07 13:10:00,65.81,65.85,65.31,65.33,165614.0,54.0835,54.1163,53.6726,53.689,165614.0
2018-02-07 13:15:00,65.33,65.55,65.17,65.55,237669.0,53.689,53.8698,53.5575,53.8698,237669.0
2018-02-07 13:20:00,65.56,65.59,65.29,65.43,169228.0,53.878,53.9027,53.6561,53.7712,169228.0
2018-02-07 13:25:00,65.43,65.55,65.22,65.53,125567.0,53.7712,53.8698,53.5986,53.8534,125567.0
2018-02-07 13:30:00,65.52,65.54,65.37,65.47,156736.0,53.8451,53.8616,53.7219,53.804,156736.0
2018-02-07 13:35:00,65.48,65.72,65.4,65.56,98851.0,53.8123,54.0095,53.7465,53.878,98851.0
2018-02-07 13:40:00,65.57,65.76,65.57,65.7,58967.0,53.8862,54.0424,53.8862,53.9931,58967.0
2018-02-07 13:45:00,65.7,65.71,65.52,65.56,187849.0,53.9931,54.0013,53.8451,53.878,187849.0
2018-02-07 13:50:00,65.56,65.59,65.45,65.55,175484.0,53.878,53.9027,53.7876,53.8698,175484.0
2018-02-07 13:55:00,65.54,65.64,65.47,65.64,50293.0,53.8616,53.9437,53.804,53.9437,50293.0
2018-02-07 14:00:00,65.62,65.63,65.24,65.29,85450.0,53.9273,53.9355,53.615,53.6561,85450.0
2018-02-07 14:05:00,65.3,65.38,65.25,65.28,100510.0,53.6643,53.7301,53.6232,53.6479,100510.0
2018-02-07 14:10:00,65.29,65.53,65.28,65.35,73436.0,53.6561,53.8534,53.6479,53.7054,73436.0
2018-02-07 14:15:00,65.34,65.41,65.28,65.4,67442.0,53.6972,53.7547,53.6479,53.7465,67442.0
2018-02-07 14:20:00,65.41,65.57,65.4,65.52,93022.0,53.7547,53.8862,53.7465,53.8451,93022.0
2018-02-07 14:25:00,65.52,65.72,65.48,65.72,130011.0,53.8451,54.0095,53.8123,54.0095,130011.0
2018-02-07 14:30:00,65.72,65.78,65.68,65.77,96320.0,54.0095,54.0588,53.9766,54.0506,96320.0
2018-02-07 14:35:00,65.77,65.86,65.58,65.58,106184.0,54.0506,54.1245,53.8944,53.8944,106184.0
2018-02-07 14:40:00,65.58,65.65,65.54,65.55,69394.0,53.8944,53.952,53.8616,53.8698,69394.0
2018-02-07 14:45:00,65.56,65.65,65.43,65.46,111634.0,53.878,53.952,53.7712,53.7958,111634.0
2018-02-07 14:50:00,65.46,65.47,65.2,65.39,114097.0,53.7958,53.804,53.5822,53.7383,114097.0
2018-02-07 14:55:00,65.38,65.53,65.31,65.5,70299.0,53.7301,53.8534,53.6726,53.8287,70299.0
2018-02-07 15:00:00,65.48,65.72,65.48,65.64,87926.0,53.8123,54.0095,53.8123,53.9437,87926.0
2018-02-07 15:05:00,65.65,65.72,65.59,65.59,74943.0,53.952,54.0095,53.9027,53.9027,74943.0
2018-02-07 15:10:00,65.6,65.72,65.52,65.67,91300.0,53.9109,54.0095,53.8451,53.9684,91300.0
2018-02-07 15:15:00,65.67,65.7,65.49,65.5,80600.0,53.9684,53.9931,53.8205,53.8287,80600.0
2018-02-07 15:20:00,65.49,65.64,65.47,65.47,169836.0,53.8205,53.9437,53.804,53.804,169836.0
2018-02-07 15:25:00,65.47,65.62,65.46,65.52,133470.0,53.804,53.9273,53.7958,53.8451,133470.0
2018-02-07 15:30:00,65.52,65.58,65.43,65.55,182456.0,53.8451,53.8944,53.7712,53.8698,182456.0
2018-02-07 15:35:00,65.55,65.61,65.43,65.44,594617.0,53.8698,53.9191,53.7712,53.7794,594617.0
2018-02-07 15:40:00,65.44,65.53,65.34,65.34,134911.0,53.7794,53.8534,53.6972,53.6972,134911.0
2018-02-07 15:45:00,65.34,65.35,65.11,65.25,168872.0,53.6972,53.7054,53.5082,53.6232,168872.0
2018-02-07 15:50:00,65.24,65.25,64.98,65.12,405956.0,53.615,53.6232,53.4014,53.5164,405956.0
2018-02-07 15:55:00,65.11,65.22,65.02,65.04,804277.0,53.5082,53.5986,53.4342,53.4507,804277.0
2018-02-08 09:30:00,64.63,64.93,64.48,64.53,396237.0,53.1137,53.3603,52.9904,53.0315,396237.0
2018-02-08 09:35:00,64.54,64.72,64.5,64.59,186299.0,53.0398,53.1877,53.0069,53.0808,186299.0
2018-02-08 09:40:00,64.59,64.62,64.5,64.57,107478.0,53.0808,53.1055,53.0069,53.0644,107478.0
2018-02-08 09:45:00,64.59,64.62,64.43,64.5,241515.0,53.0808,53.1055,52.9494,53.0069,241515.0
2018-02-08 09:50:00,64.5,64.75,64.39,64.6,143347.0,53.0069,53.2123,52.9165,53.0891,143347.0
2018-02-08 09:55:00,64.63,64.83,64.61,64.75,95574.0,53.1137,53.2781,53.0973,53.2123,95574.0
2018-02-08 10:00:00,64.74,64.79,64.57,64.78,218186.0,53.2041,53.2452,53.0644,53.237,218186.0
2018-02-08 10:05:00,64.78,65.05,64.77,65.03,86042.0,53.237,53.4589,53.2288,53.4424,86042.0
2018-02-08 10:10:00,65.01,65.07,64.83,64.89,63801.0,53.426,53.4753,53.2781,53.3274,63801.0
2018-02-08 10:15:00,64.89,64.96,64.79,64.85,88517.0,53.3274,53.3849,53.2452,53.2945,88517.0
2018-02-08 10:20:00,64.85,64.88,64.66,64.7,174939.0,53.2945,53.3192,53.1384,53.1712,174939.0
2018-02-08 10:25:00,64.69,64.78,64.51,64.54,80532.0,53.163,53.237,53.0151,53.0398,80532.0
2018-02-08 10:30:00,64.56,64.56,64.32,64.38,79559.0,53.0562,53.0562,52.859,52.9083,79559.0
2018-02-08 10:35:00,64.37,64.43,64.21,64.3,120138.0,52.9,52.9494,52.7686,52.8425,120138.0
2018-02-08 10:40:00,64.3,64.33,64.2,64.23,77828.0,52.8425,52.8672,52.7603,52.785,77828.0
2018-02-08 10:45:00,64.21,64.22,63.98,64.09,205632.0,52.7686,52.7768,52.5795,52.6699,205632.0
2018-02-08 10:50:00,64.1,64.1,63.7,63.75,125095.0,52.6782,52.6782,52.3494,52.3905,125095.0
2018-02-08 10:55:00,63.77,63.97,63.62,63.81,75113.0,52.407,52.5713,52.2837,52.4398,75113.0
2018-02-08 11:00:00,63.8,64.2,63.77,64.2,108923.0,52.4316,52.7603,52.407,52.7603,108923.0
2018-02-08 11:05:00,64.2,64.23,63.89,63.9,79425.0,52.7603,52.785,52.5056,52.5138,79425.0
2018-02-08 11:10:00,63.9,63.93,63.69,63.74,86576.0,52.5138,52.5385,52.3412,52.3823,86576.0
2018-02-08 11:15:00,63.75,63.77,63.58,63.71,97302.0,52.3905,52.407,52.2508,52.3577,97302.0
2018-02-08 11:20:00,63.7,63.75,63.34,63.45,92540.0,52.3494,52.3905,52.0536,52.144,92540.0
2018-02-08 11:25:00,63.48,63.63,63.39,63.55,141839.0,52.1686,52.2919,52.0947,52.2262,141839.0
2018-02-08 11:30:00,63.55,63.75,63.48,63.75,75577.0,52.2262,52.3905,52.1686,52.3905,75577.0
2018-02-08 11:35:00,63.74,63.93,63.68,63.92,64713.0,52.3823,52.5385,52.333,52.5302,64713.0
2018-02-08 11:40:00,63.91,63.93,63.63,63.71,39076.0,52.522,52.5385,52.2919,52.3577,39076.0
2018-02-08 11:45:00,63.7,63.82,63.49,63.57,75864.0,52.3494,52.4481,52.1769,52.2426,75864.0
2018-02-08 11:50:00,63.57,63.79,63.55,63.67,165901.0,52.2426,52.4234,52.2262,52.3248,165901.0
2018-02-08 11:55:00,63.65,63.71,63.53,63.59,71960.0,52.3083,52.3577,52.2097,52.259,71960.0
2018-02-08 12:00:00,63.58,63.58,63.46,63.52,77630.0,52.2508,52.2508,52.1522,52.2015,77630.0
2018-02-08 12:05:00,63.53,63.58,63.44,63.48,95679.0,52.2097,52.2508,52.1358,52.1686,95679.0
2018-02-08 12:10:00,63.49,63.57,63.4,63.5,71317.0,52.1769,52.2426,52.1029,52.1851,71317.0
2018-02-08 12:15:00,63.51,63.51,63.32,63.33,37499.0,52.1933,52.1933,52.0371,52.0454,37499.0
2018-02-08 12:20:00,63.32,63.32,62.93,62.96,358942.0,52.0371,52.0371,51.7166,51.7413,358942.0
2018-02-08 12:25:00,62.95,62.96,62.69,62.77,190140.0,51.7331,51.7413,51.5194,51.5851,190140.0
2018-02-08 12:30:00,62.78,62.92,62.74,62.9,177523.0,51.5934,51.7084,51.5605,51.692,177523.0
2018-02-08 12:35:00,62.9,63.06,62.82,63.05,136323.0,51.692,51.8235,51.6262,51.8153,136323.0
2018-02-08 12:40:00,63.03,63.43,63.02,63.26,209458.0,51.7988,52.1275,51.7906,51.9878,209458.0
2018-02-08 12:45:00,63.27,63.32,62.77,62.92,129962.0,51.9961,52.0371,51.5851,51.7084,129962.0
2018-02-08 12:50:00,62.92,62.92,62.63,62.68,88756.0,51.7084,51.7084,51.4701,51.5112,88756.0
2018-02-08 12:55:00,62.68,62.7,62.48,62.66,165942.0,51.5112,51.5276,51.3468,51.4947,165942.0
2018-02-08 13:00:00,62.65,63.11,62.62,62.97,168598.0,51.4865,51.8646,51.4619,51.7495,168598.0
2018-02-08 13:05:00,62.97,63.4,62.8,63.29,73365.0,51.7495,52.1029,51.6098,52.0125,73365.0
2018-02-08 13:10:00,63.26,63.43,63.12,63.17,47578.0,51.9878,52.1275,51.8728,51.9139,47578.0
2018-02-08 13:15:00,63.18,63.41,63.17,63.3,60028.0,51.9221,52.1111,51.9139,52.0207,60028.0
2018-02-08 13:20:00,63.29,63.41,63.1,63.17,48124.0,52.0125,52.1111,51.8563,51.9139,48124.0
2018-02-08 13:25:00,63.18,63.22,62.84,62.92,83370.0,51.9221,51.955,51.6427,51.7084,83370.0
2018-02-08 13:30:00,62.88,63.02,62.82,63.01,36065.0,51.6755,51.7906,51.6262,51.7824,36065.0
2018-02-08 13:35:00,63.02,63.31,63.01,63.31,54556.0,51.7906,52.0289,51.7824,52.0289,54556.0
2018-02-08 13:40:00,63.31,63.43,63.2,63.23,79426.0,52.0289,52.1275,51.9385,51.9632,79426.0
2018-02-08 13:45:00,63.25,63.41,63.13,63.17,69719.0,51.9796,52.1111,51.881,51.9139,69719.0
2018-02-08 13:50:00,63.14,63.25,63.05,63.22,67663.0,51.8892,51.9796,51.8153,51.955,67663.0
2018-02-08 13:55:00,63.21,63.22,62.9,63.2,87348.0,51.9467,51.955,51.692,51.9385,87348.0
2018-02-08 14:00:00,63.2,63.24,63.04,63.11,91532.0,51.9385,51.9714,51.807,51.8646,91532.0
2018-02-08 14:05:00,63.13,63.4,63.13,63.39,82751.0,51.881,52.1029,51.881,52.0947,82751.0
2018-02-08 14:10:00,63.39,63.5,63.34,63.47,62177.0,52.0947,52.1851,52.0536,52.1604,62177.0
2018-02-08 14:15:00,63.45,63.59,63.34,63.47,66207.0,52.144,52.259,52.0536,52.1604,66207.0
2018-02-08 14:20:00,63.47,63.53,63.29,63.32,67118.0,52.1604,52.2097,52.0125,52.0371,67118.0
2018-02-08 14:25:00,63.33,63.35,63.1,63.17,70117.0,52.0454,52.0618,51.8563,51.9139,70117.0
2018-02-08 14:30:00,63.15,63.27,63.04,63.19,73717.0,51.8974,51.9961,51.807,51.9303,73717.0
2018-02-08 14:35:00,63.18,63.3,62.98,63.3,77927.0,51.9221,52.0207,51.7577,52.0207,77927.0
2018-02-08 14:40:00,63.25,63.28,63.05,63.14,84727.0,51.9796,52.0043,51.8153,51.8892,84727.0
2018-02-08 14:45:00,63.12,63.3,63.05,63.25,58181.0,51.8728,52.0207,51.8153,51.9796,58181.0
2018-02-08 14:50:00,63.24,63.3,63.1,63.2,74170.0,51.9714,52.0207,51.8563,51.9385,74170.0
2018-02-08 14:55:00,63.16,63.3,63.07,63.28,69179.0,51.9057,52.0207,51.8317,52.0043,69179.0
2018-02-08 15:00:00,63.3,63.53,63.21,63.49,100915.0,52.0207,52.2097,51.9467,52.1769,100915.0
2018-02-08 15:05:00,63.45,63.51,63.18,63.18,97976.0,52.144,52.1933,51.9221,51.9221,97976.0
2018-02-08 15:10:00,63.17,63.29,63.14,63.26,106041.0,51.9139,52.0125,51.8892,51.9878,106041.0
2018-02-08 15:15:00,63.26,63.45,63.26,63.38,100527.0,51.9878,52.144,51.9878,52.0865,100527.0
2018-02-08 15:20:00,63.38,63.59,63.24,63.38,152488.0,52.0865,52.259,51.9714,52.0865,152488.0
2018-02-08 15:25:00,63.38,63.54,63.22,63.25,129489.0,52.0865,52.2179,51.955,51.9796,129489.0
2018-02-08 15:30:00,63.24,63.3,63.02,63.04,145636.0,51.9714,52.0207,51.7906,51.807,145636.0
2018-02-08 15:35:00,63.05,63.09,62.79,62.84,136033.0,51.8153,51.8481,51.6016,51.6427,136033.0
2018-02-08 15:40:00,62.84,63.06,62.62,63.04,203208.0,51.6427,51.8235,51.4619,51.807,203208.0
2018-02-08 15:45:00,63.03,63.03,62.66,62.85,271858.0,51.7988,51.7988,51.4947,51.6509,271858.0
2018-02-08 15:50:00,62.82,62.82,62.52,62.7,489114.0,51.6262,51.6262,51.3797,51.5276,489114.0
2018-02-08 15:55:00,62.72,62.79,62.4,62.42,1150325.0,51.5441,51.6016,51.2811,51.2975,1150325.0
2018-02-09 09:30:00,62.95,63.3,62.47,62.72,589299.0,51.7331,52.0207,51.3386,51.5441,589299.0
2018-02-09 09:35:00,62.66,62.8,62.42,62.45,509466.0,51.4947,51.6098,51.2975,51.3222,509466.0
2018-02-09 09:40:00,62.43,62.79,62.33,62.57,531010.0,51.3057,51.6016,51.2236,51.4208,531010.0
2018-02-09 09:45:00,62.57,62.62,62.1,62.25,551919.0,51.4208,51.4619,51.0345,51.1578,551919.0
2018-02-09 09:50:00,62.23,62.3,62.1,62.2,573149.0,51.1414,51.1989,51.0345,51.1167,573149.0
2018-02-09 09:55:00,62.2,62.26,62.03,62.06,392960.0,51.1167,51.166,50.977,51.0017,392960.0
2018-02-09 10:00:00,62.09,62.12,61.46,61.46,595029.0,51.0263,51.051,50.5086,50.5086,595029.0
2018-02-09 10:05:00,61.49,61.97,61.46,61.92,289738.0,50.5332,50.9277,50.5086,50.8866,289738.0
2018-02-09 10:10:00,61.93,62.09,61.84,62.09,382443.0,50.8948,51.0263,50.8209,51.0263,382443.0
2018-02-09 10:15:00,62.08,62.16,61.97,62.11,521042.0,51.0181,51.0838,50.9277,51.0428,521042.0
2018-02-09 10:20:00,62.11,62.25,62.05,62.22,254458.0,51.0428,51.1578,50.9934,51.1332,254458.0
2018-02-09 10:25:00,62.21,62.31,62.09,62.09,328372.0,51.1249,51.2071,51.0263,51.0263,328372.0
2018-02-09 10:30:00,62.08,62.24,62.04,62.14,135331.0,51.0181,51.1496,50.9852,51.0674,135331.0
2018-02-09 10:35:00,62.15,62.15,61.8,61.81,105608.0,51.0756,51.0756,50.788,50.7962,105608.0
2018-02-09 10:40:00,61.8,61.88,61.62,61.71,139361.0,50.788,50.8537,50.6401,50.714,139361.0
2018-02-09 10:45:00,61.72,61.75,61.5,61.55,502721.0,50.7222,50.7469,50.5414,50.5825,502721.0
2018-02-09 10:50:00,61.55,62.14,61.49,62.09,259297.0,50.5825,51.0674,50.5332,51.0263,259297.0
2018-02-09 10:55:00,62.09,62.11,61.8,61.83,461423.0,51.0263,51.0428,50.788,50.8126,461423.0
2018-02-09 11:00:00,61.88,62.34,61.87,62.21,300744.0,50.8537,51.2318,50.8455,51.1249,300744.0
2018-02-09 11:05:00,62.2,62.27,61.97,62.07,147747.0,51.1167,51.1742,50.9277,51.0099,147747.0
2018-02-09 11:10:00,62.04,62.27,62.02,62.18,71849.0,50.9852,51.1742,50.9688,51.1003,71849.0
2018-02-09 11:15:00,62.19,62.19,61.83,61.99,101161.0,51.1085,51.1085,50.8126,50.9441,101161.0
2018-02-09 11:20:00,61.99,62.13,61.79,61.8,103311.0,50.9441,51.0592,50.7798,50.788,103311.0
2018-02-09 11:25:00,61.8,62.05,61.8,61.98,161534.0,50.788,50.9934,50.788,50.9359,161534.0
2018-02-09 11:30:00,61.97,62.3,61.93,62.2,389063.0,50.9277,51.1989,50.8948,51.1167,389063.0
2018-02-09 11:35:00,62.21,62.39,62.12,62.3,73110.0,51.1249,51.2729,51.051,51.1989,73110.0
2018-02-09 11:40:00,62.3,62.42,62.28,62.4,93323.0,51.1989,51.2975,51.1825,51.2811,93323.0
2018-02-09 11:45:00,62.39,62.4,62.14,62.18,109633.0,51.2729,51.2811,51.0674,51.1003,109633.0
2018-02-09 11:50:00,62.17,62.36,62.16,62.36,101399.0,51.0921,51.2482,51.0838,51.2482,101399.0
2018-02-09 11:55:00,62.35,62.49,62.29,62.3,118471.0,51.24,51.355,51.1907,51.1989,118471.0
2018-02-09 12:00:00,62.3,62.47,62.29,62.32,340964.0,51.1989,51.3386,51.1907,51.2153,340964.0
2018-02-09 12:05:00,62.33,62.37,61.98,62.09,143502.0,51.2236,51.2564,50.9359,51.0263,143502.0
2018-02-09 12:10:00,62.09,62.27,61.99,62.04,167919.0,51.0263,51.1742,50.9441,50.9852,167919.0
2018-02-09 12:15:00,62.06,62.31,61.96,62.19,156740.0,51.0017,51.2071,50.9195,51.1085,156740.0
2018-02-09 12:20:00,62.19,62.45,62.17,62.2,331733.0,51.1085,51.3222,51.0921,51.1167,331733.0
2018-02-09 12:25:00,62.2,62.2,61.75,61.76,98930.0,51.1167,51.1167,50.7469,50.7551,98930.0
2018-02-09 12:30:00,61.76,62.09,61.68,61.87,177865.0,50.7551,51.0263,50.6894,50.8455,177865.0
2018-02-09 12:35:00,61.94,62.02,61.8,61.82,78332.0,50.903,50.9688,50.788,50.8044,78332.0
2018-02-09 12:40:00,61.79,61.88,61.62,61.68,65757.0,50.7798,50.8537,50.6401,50.6894,65757.0
2018-02-09 12:45:00,61.67,61.85,61.64,61.74,84432.0,50.6812,50.8291,50.6565,50.7387,84432.0
2018-02-09 12:50:00,61.75,62.12,61.73,62.11,111176.0,50.7469,51.051,50.7305,51.0428,111176.0
2018-02-09 12:55:00,62.11,62.45,62.1,62.41,348919.0,51.0428,51.3222,51.0345,51.2893,348919.0
2018-02-09 13:00:00,62.39,62.41,62.03,62.13,62699.0,51.2729,51.2893,50.977,51.0592,62699.0
2018-02-09 13:05:00,62.13,62.23,61.91,61.91,71680.0,51.0592,51.1414,50.8784,50.8784,71680.0
2018-02-09 13:10:00,61.93,61.98,61.72,61.85,77764.0,50.8948,50.9359,50.7222,50.8291,77764.0
2018-02-09 13:15:00,61.82,62.1,61.78,62.04,78223.0,50.8044,51.0345,50.7716,50.9852,78223.0
2018-02-09 13:20:00,62.02,62.06,61.68,61.78,86299.0,50.9688,51.0017,50.6894,50.7716,86299.0
2018-02-09 13:25:00,61.75,61.92,61.64,61.74,76195.0,50.7469,50.8866,50.6565,50.7387,76195.0
2018-02-09 13:30:00,61.73,61.88,61.61,61.72,68595.0,50.7305,50.8537,50.6318,50.7222,68595.0
2018-02-09 13:35:00,61.68,61.87,61.59,61.68,147623.0,50.6894,50.8455,50.6154,50.6894,147623.0
2018-02-09 13:40:00,61.66,61.97,61.66,61.89,62792.0,50.6729,50.9277,50.6729,50.862,62792.0
2018-02-09 13:45:00,61.9,62.18,61.84,62.06,61990.0,50.8702,51.1003,50.8209,51.0017,61990.0
2018-02-09 13:50:00,62.08,62.34,62.07,62.29,172492.0,51.0181,51.2318,51.0099,51.1907,172492.0
2018-02-09 13:55:00,62.29,62.59,62.27,62.34,152597.0,51.1907,51.4372,51.1742,51.2318,152597.0
2018-02-09 14:00:00,62.34,63.09,62.28,62.86,461077.0,51.2318,51.8481,51.1825,51.6591,461077.0
2018-02-09 14:05:00,62.88,63.0,62.74,62.88,135875.0,51.6755,51.7742,51.5605,51.6755,135875.0
2018-02-09 14:10:00,62.9,63.26,62.67,62.96,239598.0,51.692,51.9878,51.503,51.7413,239598.0
2018-02-09 14:15:00,62.93,63.16,62.89,63.12,219963.0,51.7166,51.9057,51.6838,51.8728,219963.0
2018-02-09 14:20:00,63.14,63.3,63.03,63.23,373240.0,51.8892,52.0207,51.7988,51.9632,373240.0
2018-02-09 14:25:00,63.23,63.46,62.94,62.94,265035.0,51.9632,52.1522,51.7249,51.7249,265035.0
2018-02-09 14:30:00,62.95,63.15,62.84,63.0,103369.0,51.7331,51.8974,51.6427,51.7742,103369.0
2018-02-09 14:35:00,63.03,63.19,62.86,63.15,167078.0,51.7988,51.9303,51.6591,51.8974,167078.0
2018-02-09 14:40:00,63.15,63.31,63.05,63.14,181770.0,51.8974,52.0289,51.8153,51.8892,181770.0
2018-02-09 14:45:00,63.15,63.33,63.04,63.1,106432.0,51.8974,52.0454,51.807,51.8563,106432.0
2018-02-09 14:50:00,63.11,63.38,63.02,63.25,68598.0,51.8646,52.0865,51.7906,51.9796,68598.0
2018-02-09 14:55:00,63.23,63.41,63.06,63.33,145181.0,51.9632,52.1111,51.8235,52.0454,145181.0
2018-02-09 15:00:00,63.33,63.34,63.1,63.22,158155.0,52.0454,52.0536,51.8563,51.955,158155.0
2018-02-09 15:05:00,63.21,63.22,62.82,63.0,150659.0,51.9467,51.955,51.6262,51.7742,150659.0
2018-02-09 15:10:00,62.99,63.23,62.85,63.22,85466.0,51.7659,51.9632,51.6509,51.955,85466.0
2018-02-09 15:15:00,63.24,63.38,63.08,63.38,102879.0,51.9714,52.0865,51.8399,52.0865,102879.0
2018-02-09 15:20:00,63.38,63.54,63.36,63.38,380985.0,52.0865,52.2179,52.07,52.0865,380985.0
2018-02-09 15:25:00,63.39,63.89,63.3,63.84,284413.0,52.0947,52.5056,52.0207,52.4645,284413.0
2018-02-09 15:30:00,63.8,63.99,63.73,63.85,384754.0,52.4316,52.5878,52.3741,52.4727,384754.0
2018-02-09 15:35:00,63.84,64.01,63.74,63.98,350360.0,52.4645,52.6042,52.3823,52.5795,350360.0
2018-02-09 15:40:00,63.97,64.27,63.9,64.24,277525.0,52.5713,52.8179,52.5138,52.7932,277525.0
2018-02-09 15:45:00,64.23,64.32,64.02,64.15,514957.0,52.785,52.859,52.6124,52.7192,514957.0
2018-02-09 15:50:00,64.14,64.28,63.88,63.93,472196.0,52.711,52.8261,52.4974,52.5385,472196.0
2018-02-09 15:55:00,63.94,64.12,63.72,63.97,940315.0,52.5467,52.6946,52.3659,52.5713,940315.0
2018-02-12 09:30:00,64.89,65.2,64.39,65.0,495328.0,53.3274,53.5822,52.9165,53.4178,495328.0
2018-02-12 09:35:00,65.0,65.08,64.92,65.0,561684.0,53.4178,53.4835,53.352,53.4178,561684.0
2018-02-12 09:40:00,65.0,65.62,64.98,65.48,367991.0,53.4178,53.9273,53.4014,53.8123,367991.0
2018-02-12 09:45:00,65.51,65.66,65.3,65.44,288034.0,53.8369,53.9602,53.6643,53.7794,288034.0
2018-02-12 09:50:00,65.44,65.47,65.02,65.11,197279.0,53.7794,53.804,53.4342,53.5082,197279.0
2018-02-12 09:55:00,65.1,65.37,64.99,65.23,192105.0,53.5,53.7219,53.4096,53.6068,192105.0
2018-02-12 10:00:00,65.24,65.38,65.08,65.35,123084.0,53.615,53.7301,53.4835,53.7054,123084.0
2018-02-12 10:05:00,65.36,65.38,64.97,65.04,205776.0,53.7136,53.7301,53.3931,53.4507,205776.0
2018-02-12 10:10:00,65.04,65.22,65.0,65.08,125630.0,53.4507,53.5986,53.4178,53.4835,125630.0
2018-02-12 10:15:00,65.08,65.18,64.86,64.88,167524.0,53.4835,53.5657,53.3027,53.3192,167524.0
2018-02-12 10:20:00,64.86,64.94,64.66,64.69,121448.0,53.3027,53.3685,53.1384,53.163,121448.0
2018-02-12 10:25:00,64.67,64.78,64.51,64.67,114137.0,53.1466,53.237,53.0151,53.1466,114137.0
2018-02-12 10:30:00,64.69,64.97,64.59,64.94,124554.0,53.163,53.3931,53.0808,53.3685,124554.0
2018-02-12 10:35:00,64.93,65.07,64.85,64.89,105808.0,53.3603,53.4753,53.2945,53.3274,105808.0
2018-02-12 10:40:00,64.89,64.94,64.73,64.78,84789.0,53.3274,53.3685,53.1959,53.237,84789.0
2018-02-12 10:45:00,64.77,64.93,64.76,64.91,55336.0,53.2288,53.3603,53.2206,53.3438,55336.0
2018-02-12 10:50:00,64.9,64.98,64.65,64.69,87346.0,53.3356,53.4014,53.1302,53.163,87346.0
2018-02-12 10:55:00,64.72,64.81,64.72,64.75,74868.0,53.1877,53.2616,53.1877,53.2123,74868.0
2018-02-12 11:00:00,64.73,64.84,64.62,64.75,79839.0,53.1959,53.2863,53.1055,53.2123,79839.0
2018-02-12 11:05:00,64.74,64.93,64.74,64.78,92577.0,53.2041,53.3603,53.2041,53.237,92577.0
2018-02-12 11:10:00,64.78,64.88,64.73,64.82,84352.0,53.237,53.3192,53.1959,53.2699,84352.0
2018-02-12 11:15:00,64.81,64.93,64.75,64.78,91682.0,53.2616,53.3603,53.2123,53.237,91682.0
2018-02-12 11:20:00,64.79,64.94,64.68,64.94,85641.0,53.2452,53.3685,53.1548,53.3685,85641.0
2018-02-12 11:25:00,64.93,64.97,64.88,64.88,52934.0,53.3603,53.3931,53.3192,53.3192,52934.0
2018-02-12 11:30:00,64.89,65.06,64.74,65.05,113734.0,53.3274,53.4671,53.2041,53.4589,113734.0
2018-02-12 11:35:00,65.06,65.2,65.02,65.18,87342.0,53.4671,53.5822,53.4342,53.5657,87342.0
2018-02-12 11:40:00,65.18,65.24,65.01,65.01,108721.0,53.5657,53.615,53.426,53.426,108721.0
2018-02-12 11:45:00,65.01,65.03,64.75,64.87,200584.0,53.426,53.4424,53.2123,53.311,200584.0
2018-02-12 11:50:00,64.88,65.02,64.8,65.02,109890.0,53.3192,53.4342,53.2534,53.4342,109890.0
2018-02-12 11:55:00,65.02,65.15,65.01,65.1,62862.0,53.4342,53.5411,53.426,53.5,62862.0
2018-02-12 12:00:00,65.1,65.2,65.04,65.19,97286.0,53.5,53.5822,53.4507,53.5739,97286.0
2018-02-12 12:05:00,65.2,65.3,65.11,65.29,52114.0,53.5822,53.6643,53.5082,53.6561,52114.0
2018-02-12 12:10:00,65.28,65.43,65.2,65.43,100407.0,53.6479,53.7712,53.5822,53.7712,100407.0
2018-02-12 12:15:00,65.43,65.52,65.37,65.46,186052.0,53.7712,53.8451,53.7219,53.7958,186052.0
2018-02-12 12:20:00,65.46,65.47,65.35,65.44,100934.0,53.7958,53.804,53.7054,53.7794,100934.0
2018-02-12 12:25:00,65.44,65.47,65.36,65.39,79802.0,53.7794,53.804,53.7136,53.7383,79802.0
2018-02-12 12:30:00,65.38,65.47,65.31,65.39,68992.0,53.7301,53.804,53.6726,53.7383,68992.0
2018-02-12 12:35:00,65.39,65.41,65.28,65.31,43946.0,53.7383,53.7547,53.6479,53.6726,43946.0
2018-02-12 12:40:00,65.32,65.33,65.19,65.19,58113.0,53.6808,53.689,53.5739,53.5739,58113.0
2018-02-12 12:45:00,65.21,65.25,65.11,65.13,43247.0,53.5904,53.6232,53.5082,53.5246,43247.0
2018-02-12 12:50:00,65.15,65.31,65.15,65.25,26974.0,53.5411,53.6726,53.5411,53.6232,26974.0
2018-02-12 12:55:00,65.26,65.27,65.16,65.21,32864.0,53.6315,53.6397,53.5493,53.5904,32864.0
2018-02-12 13:00:00,65.22,65.25,65.16,65.17,32934.0,53.5986,53.6232,53.5493,53.5575,32934.0
2018-02-12 13:05:00,65.16,65.19,65.02,65.08,29028.0,53.5493,53.5739,53.4342,53.4835,29028.0
2018-02-12 13:10:00,65.07,65.1,64.97,65.09,56667.0,53.4753,53.5,53.3931,53.4918,56667.0
2018-02-12 13:15:00,65.07,65.13,65.01,65.04,42832.0,53.4753,53.5246,53.426,53.4507,42832.0
2018-02-12 13:20:00,65.03,65.22,64.99,65.22,39320.0,53.4424,53.5986,53.4096,53.5986,39320.0
2018-02-12 13:25:00,65.21,65.24,65.15,65.21,49260.0,53.5904,53.615,53.5411,53.5904,49260.0
2018-02-12 13:30:00,65.22,65.23,65.11,65.14,27133.0,53.5986,53.6068,53.5082,53.5328,27133.0
2018-02-12 13:35:00,65.15,65.18,65.06,65.08,21108.0,53.5411,53.5657,53.4671,53.4835,21108.0
2018-02-12 13:40:00,65.07,65.15,65.06,65.1,30563.0,53.4753,53.5411,53.4671,53.5,30563.0
2018-02-12 13:45:00,65.1,65.18,65.08,65.16,26437.0,53.5,53.5657,53.4835,53.5493,26437.0
2018-02-12 13:50:00,65.16,65.34,65.16,65.34,58946.0,53.5493,53.6972,53.5493,53.6972,58946.0
2018-02-12 13:55:00,65.34,65.43,65.28,65.35,57543.0,53.6972,53.7712,53.6479,53.7054,57543.0
2018-02-12 14:00:00,65.34,65.38,65.21,65.24,132236.0,53.6972,53.7301,53.5904,53.615,132236.0
2018-02-12 14:05:00,65.24,65.3,65.23,65.27,73493.0,53.615,53.6643,53.6068,53.6397,73493.0
2018-02-12 14:10:00,65.28,65.29,65.06,65.09,175194.0,53.6479,53.6561,53.4671,53.4918,175194.0
2018-02-12 14:15:00,65.1,65.17,65.08,65.11,39009.0,53.5,53.5575,53.4835,53.5082,39009.0
2018-02-12 14:20:00,65.11,65.26,65.1,65.2,34828.0,53.5082,53.6315,53.5,53.5822,34828.0
2018-02-12 14:25:00,65.19,65.42,65.19,65.4,70349.0,53.5739,53.763,53.5739,53.7465,70349.0
2018-02-12 14:30:00,65.4,65.43,65.34,65.36,78930.0,53.7465,53.7712,53.6972,53.7136,78930.0
2018-02-12 14:35:00,65.36,65.45,65.32,65.36,66666.0,53.7136,53.7876,53.6808,53.7136,66666.0
2018-02-12 14:40:00,65.36,65.41,65.25,65.28,44507.0,53.7136,53.7547,53.6232,53.6479,44507.0
2018-02-12 14:45:00,65.28,65.36,65.25,65.26,40297.0,53.6479,53.7136,53.6232,53.6315,40297.0
2018-02-12 14:50:00,65.24,65.28,65.18,65.27,71358.0,53.615,53.6479,53.5657,53.6397,71358.0
2018-02-12 14:55:00,65.26,65.35,65.22,65.27,64448.0,53.6315,53.7054,53.5986,53.6397,64448.0
2018-02-12 15:00:00,65.28,65.41,65.23,65.37,72653.0,53.6479,53.7547,53.6068,53.7219,72653.0
2018-02-12 15:05:00,65.38,65.48,65.36,65.47,114444.0,53.7301,53.8123,53.7136,53.804,114444.0
2018-02-12 15:10:00,65.48,65.54,65.39,65.52,210234.0,53.8123,53.8616,53.7383,53.8451,210234.0
2018-02-12 15:15:00,65.52,65.52,65.44,65.52,127025.0,53.8451,53.8451,53.7794,53.8451,127025.0
2018-02-12 15:20:00,65.52,65.6,65.52,65.57,96932.0,53.8451,53.9109,53.8451,53.8862,96932.0
2018-02-12 15:25:00,65.57,65.58,65.46,65.5,96769.0,53.8862,53.8944,53.7958,53.8287,96769.0
2018-02-12 15:30:00,65.51,65.56,65.44,65.54,110731.0,53.8369,53.878,53.7794,53.8616,110731.0
2018-02-12 15:35:00,65.55,65.57,65.38,65.49,133178.0,53.8698,53.8862,53.7301,53.8205,133178.0
2018-02-12 15:40:00,65.5,65.58,65.44,65.56,119899.0,53.8287,53.8944,53.7794,53.878,119899.0
2018-02-12 15:45:00,65.57,65.57,65.17,65.44,245651.0,53.8862,53.8862,53.5575,53.7794,245651.0
2018-02-12 15:50:00,65.43,65.7,65.42,65.67,347315.0,53.7712,53.9931,53.763,53.9684,347315.0
2018-02-12 15:55:00,65.66,65.69,65.56,65.66,551745.0,53.9602,53.9848,53.878,53.9602,551745.0
2018-02-13 09:30:00,65.23,65.5,65.08,65.14,307712.0,53.6068,53.8287,53.4835,53.5328,307712.0
2018-02-13 09:35:00,65.12,65.45,65.09,65.28,80553.0,53.5164,53.7876,53.4918,53.6479,80553.0
2018-02-13 09:40:00,65.27,65.3,65.07,65.11,91561.0,53.6397,53.6643,53.4753,53.5082,91561.0
2018-02-13 09:45:00,65.12,65.25,65.08,65.14,59171.0,53.5164,53.6232,53.4835,53.5328,59171.0
2018-02-13 09:50:00,65.15,65.31,65.14,65.3,90533.0,53.5411,53.6726,53.5328,53.6643,90533.0
2018-02-13 09:55:00,65.29,65.4,65.19,65.25,106275.0,53.6561,53.7465,53.5739,53.6232,106275.0
2018-02-13 10:00:00,65.24,65.32,65.17,65.25,257294.0,53.615,53.6808,53.5575,53.6232,257294.0
2018-02-13 10:05:00,65.24,65.25,64.98,65.04,95810.0,53.615,53.6232,53.4014,53.4507,95810.0
2018-02-13 10:10:00,65.03,65.12,64.98,65.08,48662.0,53.4424,53.5164,53.4014,53.4835,48662.0
2018-02-13 10:15:00,65.09,65.11,65.05,65.07,42511.0,53.4918,53.5082,53.4589,53.4753,42511.0
2018-02-13 10:20:00,65.08,65.27,65.07,65.25,59070.0,53.4835,53.6397,53.4753,53.6232,59070.0
2018-02-13 10:25:00,65.24,65.26,65.09,65.1,33651.0,53.615,53.6315,53.4918,53.5,33651.0
2018-02-13 10:30:00,65.08,65.15,65.0,65.05,101290.0,53.4835,53.5411,53.4178,53.4589,101290.0
2018-02-13 10:35:00,65.06,65.2,65.04,65.2,62806.0,53.4671,53.5822,53.4507,53.5822,62806.0
2018-02-13 10:40:00,65.18,65.27,65.17,65.2,62093.0,53.5657,53.6397,53.5575,53.5822,62093.0
2018-02-13 10:45:00,65.2,65.4,65.17,65.38,60118.0,53.5822,53.7465,53.5575,53.7301,60118.0
2018-02-13 10:50:00,65.38,65.38,65.3,65.35,46644.0,53.7301,53.7301,53.6643,53.7054,46644.0
2018-02-13 10:55:00,65.36,65.44,65.31,65.36,108511.0,53.7136,53.7794,53.6726,53.7136,108511.0
2018-02-13 11:00:00,65.35,65.41,65.32,65.35,54686.0,53.7054,53.7547,53.6808,53.7054,54686.0
2018-02-13 11:05:00,65.35,65.42,65.31,65.32,50532.0,53.7054,53.763,53.6726,53.6808,50532.0
2018-02-13 11:10:00,65.33,65.35,65.2,65.31,52964.0,53.689,53.7054,53.5822,53.6726,52964.0
2018-02-13 11:15:00,65.32,65.32,65.19,65.29,27761.0,53.6808,53.6808,53.5739,53.6561,27761.0
2018-02-13 11:20:00,65.3,65.3,65.16,65.22,35099.0,53.6643,53.6643,53.5493,53.5986,35099.0
2018-02-13 11:25:00,65.23,65.32,65.11,65.13,33798.0,53.6068,53.6808,53.5082,53.5246,33798.0
2018-02-13 11:30:00,65.14,65.25,65.05,65.07,39449.0,53.5328,53.6232,53.4589,53.4753,39449.0
2018-02-13 11:35:00,65.07,65.19,65.06,65.18,41732.0,53.4753,53.5739,53.4671,53.5657,41732.0
2018-02-13 11:40:00,65.18,65.19,65.07,65.14,19085.0,53.5657,53.5739,53.4753,53.5328,19085.0
2018-02-13 11:45:00,65.15,65.3,65.15,65.29,46593.0,53.5411,53.6643,53.5411,53.6561,46593.0
2018-02-13 11:50:00,65.29,65.32,65.22,65.23,30372.0,53.6561,53.6808,53.5986,53.6068,30372.0
2018-02-13 11:55:00,65.22,65.35,65.22,65.34,41372.0,53.5986,53.7054,53.5986,53.6972,41372.0
2018-02-13 12:00:00,65.34,65.5,65.34,65.48,62742.0,53.6972,53.8287,53.6972,53.8123,62742.0
2018-02-13 12:05:00,65.48,65.5,65.3,65.36,33583.0,53.8123,53.8287,53.6643,53.7136,33583.0
2018-02-13 12:10:00,65.36,65.39,65.32,65.36,17264.0,53.7136,53.7383,53.6808,53.7136,17264.0
2018-02-13 12:15:00,65.35,65.37,65.16,65.19,28758.0,53.7054,53.7219,53.5493,53.5739,28758.0
2018-02-13 12:20:00,65.18,65.23,65.15,65.17,24046.0,53.5657,53.6068,53.5411,53.5575,24046.0
2018-02-13 12:25:00,65.16,65.19,65.15,65.16,23093.0,53.5493,53.5739,53.5411,53.5493,23093.0
2018-02-13 12:30:00,65.16,65.16,65.07,65.08,31209.0,53.5493,53.5493,53.4753,53.4835,31209.0
2018-02-13 12:35:00,65.09,65.17,65.02,65.08,38947.0,53.4918,53.5575,53.4342,53.4835,38947.0
2018-02-13 12:40:00,65.08,65.17,65.04,65.16,20250.0,53.4835,53.5575,53.4507,53.5493,20250.0
2018-02-13 12:45:00,65.16,65.26,65.15,65.25,34364.0,53.5493,53.6315,53.5411,53.6232,34364.0
2018-02-13 12:50:00,65.26,65.28,65.16,65.19,24538.0,53.6315,53.6479,53.5493,53.5739,24538.0
2018-02-13 12:55:00,65.18,65.18,65.05,65.05,20688.0,53.5657,53.5657,53.4589,53.4589,20688.0
2018-02-13 13:00:00,65.05,65.11,65.04,65.08,21798.0,53.4589,53.5082,53.4507,53.4835,21798.0
2018-02-13 13:05:00,65.09,65.14,65.06,65.12,27327.0,53.4918,53.5328,53.4671,53.5164,27327.0
2018-02-13 13:10:00,65.11,65.18,65.05,65.17,33008.0,53.5082,53.5657,53.4589,53.5575,33008.0
2018-02-13 13:15:00,65.17,65.23,65.14,65.21,129067.0,53.5575,53.6068,53.5328,53.5904,129067.0
2018-02-13 13:20:00,65.21,65.35,65.21,65.35,44981.0,53.5904,53.7054,53.5904,53.7054,44981.0
2018-02-13 13:25:00,65.35,65.4,65.31,65.32,35503.0,53.7054,53.7465,53.6726,53.6808,35503.0
2018-02-13 13:30:00,65.32,65.36,65.3,65.36,30892.0,53.6808,53.7136,53.6643,53.7136,30892.0
2018-02-13 13:35:00,65.36,65.53,65.34,65.53,42732.0,53.7136,53.8534,53.6972,53.8534,42732.0
2018-02-13 13:40:00,65.54,65.56,65.37,65.38,50393.0,53.8616,53.878,53.7219,53.7301,50393.0
2018-02-13 13:45:00,65.36,65.45,65.34,65.41,31776.0,53.7136,53.7876,53.6972,53.7547,31776.0
2018-02-13 13:50:00,65.41,65.49,65.4,65.44,33744.0,53.7547,53.8205,53.7465,53.7794,33744.0
2018-02-13 13:55:00,65.43,65.44,65.38,65.44,28903.0,53.7712,53.7794,53.7301,53.7794,28903.0
2018-02-13 14:00:00,65.45,65.48,65.4,65.46,28975.0,53.7876,53.8123,53.7465,53.7958,28975.0
2018-02-13 14:05:00,65.45,65.49,65.41,65.44,146635.0,53.7876,53.8205,53.7547,53.7794,146635.0
2018-02-13 14:10:00,65.46,65.58,65.45,65.58,43408.0,53.7958,53.8944,53.7876,53.8944,43408.0
2018-02-13 14:15:00,65.58,65.6,65.45,65.46,41933.0,53.8944,53.9109,53.7876,53.7958,41933.0
2018-02-13 14:20:00,65.46,65.55,65.45,65.48,51515.0,53.7958,53.8698,53.7876,53.8123,51515.0
2018-02-13 14:25:00,65.48,65.49,65.41,65.44,31066.0,53.8123,53.8205,53.7547,53.7794,31066.0
2018-02-13 14:30:00,65.44,65.44,65.33,65.35,37075.0,53.7794,53.7794,53.689,53.7054,37075.0
2018-02-13 14:35:00,65.36,65.48,65.36,65.41,49470.0,53.7136,53.8123,53.7136,53.7547,49470.0
2018-02-13 14:40:00,65.41,65.41,65.33,65.39,21727.0,53.7547,53.7547,53.689,53.7383,21727.0
2018-02-13 14:45:00,65.4,65.51,65.39,65.5,59769.0,53.7465,53.8369,53.7383,53.8287,59769.0
2018-02-13 14:50:00,65.49,65.54,65.48,65.51,68785.0,53.8205,53.8616,53.8123,53.8369,68785.0
2018-02-13 14:55:00,65.52,65.58,65.5,65.56,44015.0,53.8451,53.8944,53.8287,53.878,44015.0
2018-02-13 15:00:00,65.55,65.56,65.39,65.39,102385.0,53.8698,53.878,53.7383,53.7383,102385.0
2018-02-13 15:05:00,65.38,65.47,65.37,65.42,25328.0,53.7301,53.804,53.7219,53.763,25328.0
2018-02-13 15:10:00,65.41,65.45,65.28,65.45,34613.0,53.7547,53.7876,53.6479,53.7876,34613.0
2018-02-13 15:15:00,65.43,65.48,65.4,65.45,34420.0,53.7712,53.8123,53.7465,53.7876,34420.0
2018-02-13 15:20:00,65.45,65.55,65.4,65.55,54568.0,53.7876,53.8698,53.7465,53.8698,54568.0
2018-02-13 15:25:00,65.54,65.61,65.51,65.54,68328.0,53.8616,53.9191,53.8369,53.8616,68328.0
2018-02-13 15:30:00,65.53,65.59,65.52,65.59,61455.0,53.8534,53.9027,53.8451,53.9027,61455.0
2018-02-13 15:35:00,65.58,65.6,65.51,65.54,104417.0,53.8944,53.9109,53.8369,53.8616,104417.0
2018-02-13 15:40:00,65.55,65.57,65.41,65.46,116158.0,53.8698,53.8862,53.7547,53.7958,116158.0
2018-02-13 15:45:00,65.45,65.74,65.45,65.63,169791.0,53.7876,54.0259,53.7876,53.9355,169791.0
2018-02-13 15:50:00,65.65,65.76,65.63,65.71,219820.0,53.952,54.0424,53.9355,54.0013,219820.0
2018-02-13 15:55:00,65.71,65.75,65.65,65.68,299353.0,54.0013,54.0341,53.952,53.9766,299353.0
2018-02-14 09:30:00,65.11,65.47,65.1,65.3,223929.0,53.5082,53.804,53.5,53.6643,223929.0
2018-02-14 09:35:00,65.3,65.61,65.25,65.58,107482.0,53.6643,53.9191,53.6232,53.8944,107482.0
2018-02-14 09:40:00,65.57,65.67,65.53,65.57,58105.0,53.8862,53.9684,53.8534,53.8862,58105.0
2018-02-14 09:45:00,65.57,65.6,65.42,65.49,78208.0,53.8862,53.9109,53.763,53.8205,78208.0
2018-02-14 09:50:00,65.49,65.7,65.48,65.54,90999.0,53.8205,53.9931,53.8123,53.8616,90999.0
2018-02-14 09:55:00,65.55,65.56,65.31,65.38,104182.0,53.8698,53.878,53.6726,53.7301,104182.0
2018-02-14 10:00:00,65.41,65.62,65.38,65.6,67897.0,53.7547,53.9273,53.7301,53.9109,67897.0
2018-02-14 10:05:00,65.61,65.72,65.58,65.71,84577.0,53.9191,54.0095,53.8944,54.0013,84577.0
2018-02-14 10:10:00,65.72,65.85,65.7,65.78,91762.0,54.0095,54.1163,53.9931,54.0588,91762.0
2018-02-14 10:15:00,65.8,65.81,65.68,65.8,53818.0,54.0752,54.0835,53.9766,54.0752,53818.0
2018-02-14 10:20:00,65.8,65.88,65.71,65.74,93798.0,54.0752,54.141,54.0013,54.0259,93798.0
2018-02-14 10:25:00,65.73,65.77,65.65,65.71,73146.0,54.0177,54.0506,53.952,54.0013,73146.0
2018-02-14 10:30:00,65.71,65.8,65.58,65.61,70062.0,54.0013,54.0752,53.8944,53.9191,70062.0
2018-02-14 10:35:00,65.6,65.82,65.59,65.82,60003.0,53.9109,54.0917,53.9027,54.0917,60003.0
2018-02-14 10:40:00,65.83,65.98,65.82,65.98,118245.0,54.0999,54.2232,54.0917,54.2232,118245.0
2018-02-14 10:45:00,65.98,66.04,65.95,66.0,109335.0,54.2232,54.2725,54.1985,54.2396,109335.0
2018-02-14 10:50:00,66.0,66.03,65.93,65.95,58942.0,54.2396,54.2643,54.1821,54.1985,58942.0
2018-02-14 10:55:00,65.96,66.03,65.91,66.0,49364.0,54.2067,54.2643,54.1656,54.2396,49364.0
2018-02-14 11:00:00,65.99,66.0,65.82,65.82,78853.0,54.2314,54.2396,54.0917,54.0917,78853.0
2018-02-14 11:05:00,65.84,65.97,65.82,65.89,40182.0,54.1081,54.2149,54.0917,54.1492,40182.0
2018-02-14 11:10:00,65.88,66.0,65.87,65.98,69361.0,54.141,54.2396,54.1328,54.2232,69361.0
2018-02-14 11:15:00,65.98,66.0,65.9,65.97,45207.0,54.2232,54.2396,54.1574,54.2149,45207.0
2018-02-14 11:20:00,65.98,65.99,65.84,65.95,59414.0,54.2232,54.2314,54.1081,54.1985,59414.0
2018-02-14 11:25:00,65.95,66.14,65.94,66.12,167537.0,54.1985,54.3547,54.1903,54.3382,167537.0
2018-02-14 11:30:00,66.13,66.18,66.05,66.14,96322.0,54.3464,54.3875,54.2807,54.3547,96322.0
2018-02-14 11:35:00,66.13,66.29,66.06,66.29,92234.0,54.3464,54.4779,54.2889,54.4779,92234.0
2018-02-14 11:40:00,66.29,66.5,66.26,66.41,127193.0,54.4779,54.6505,54.4533,54.5765,127193.0
2018-02-14 11:45:00,66.4,66.41,66.18,66.19,100742.0,54.5683,54.5765,54.3875,54.3957,100742.0
2018-02-14 11:50:00,66.17,66.26,66.13,66.24,105969.0,54.3793,54.4533,54.3464,54.4368,105969.0
2018-02-14 11:55:00,66.24,66.4,66.23,66.38,53949.0,54.4368,54.5683,54.4286,54.5519,53949.0
2018-02-14 12:00:00,66.38,66.47,66.32,66.34,121683.0,54.5519,54.6259,54.5026,54.519,121683.0
2018-02-14 12:05:00,66.35,66.4,66.32,66.35,124704.0,54.5272,54.5683,54.5026,54.5272,124704.0
2018-02-14 12:10:00,66.35,66.39,66.26,66.3,85251.0,54.5272,54.5601,54.4533,54.4861,85251.0
2018-02-14 12:15:00,66.29,66.34,66.22,66.23,53112.0,54.4779,54.519,54.4204,54.4286,53112.0
2018-02-14 12:20:00,66.22,66.39,66.18,66.36,70688.0,54.4204,54.5601,54.3875,54.5355,70688.0
2018-02-14 12:25:00,66.36,66.51,66.35,66.44,113881.0,54.5355,54.6587,54.5272,54.6012,113881.0
2018-02-14 12:30:00,66.43,66.51,66.42,66.51,35226.0,54.593,54.6587,54.5848,54.6587,35226.0
2018-02-14 12:35:00,66.51,66.61,66.48,66.58,174730.0,54.6587,54.7409,54.6341,54.7163,174730.0
2018-02-14 12:40:00,66.59,66.62,66.44,66.47,52483.0,54.7245,54.7491,54.6012,54.6259,52483.0
2018-02-14 12:45:00,66.46,66.53,66.31,66.34,92856.0,54.6176,54.6752,54.4944,54.519,92856.0
2018-02-14 12:50:00,66.33,66.61,66.29,66.59,141986.0,54.5108,54.7409,54.4779,54.7245,141986.0
2018-02-14 12:55:00,66.56,66.66,66.54,66.65,49518.0,54.6998,54.782,54.6834,54.7738,49518.0
2018-02-14 13:00:00,66.66,66.77,66.58,66.69,101936.0,54.782,54.8724,54.7163,54.8067,101936.0
2018-02-14 13:05:00,66.69,66.72,66.62,66.65,62488.0,54.8067,54.8313,54.7491,54.7738,62488.0
2018-02-14 13:10:00,66.66,66.77,66.65,66.76,73225.0,54.782,54.8724,54.7738,54.8642,73225.0
2018-02-14 13:15:00,66.77,66.8,66.53,66.62,93139.0,54.8724,54.8971,54.6752,54.7491,93139.0
2018-02-14 13:20:00,66.62,66.8,66.6,66.77,127914.0,54.7491,54.8971,54.7327,54.8724,127914.0
2018-02-14 13:25:00,66.77,66.8,66.64,66.64,67643.0,54.8724,54.8971,54.7656,54.7656,67643.0
2018-02-14 13:30:00,66.65,66.67,66.51,66.56,123873.0,54.7738,54.7902,54.6587,54.6998,123873.0
2018-02-14 13:35:00,66.56,66.58,66.2,66.55,126449.0,54.6998,54.7163,54.404,54.6916,126449.0
2018-02-14 13:40:00,66.55,66.65,66.49,66.64,88754.0,54.6916,54.7738,54.6423,54.7656,88754.0
2018-02-14 13:45:00,66.65,66.73,66.57,66.73,83957.0,54.7738,54.8395,54.708,54.8395,83957.0
2018-02-14 13:50:00,66.73,66.74,66.57,66.59,87654.0,54.8395,54.8477,54.708,54.7245,87654.0
2018-02-14 13:55:00,66.59,66.64,66.53,66.55,60934.0,54.7245,54.7656,54.6752,54.6916,60934.0
2018-02-14 14:00:00,66.54,66.68,66.54,66.62,88915.0,54.6834,54.7984,54.6834,54.7491,88915.0
2018-02-14 14:05:00,66.63,66.7,66.58,66.66,81899.0,54.7573,54.8149,54.7163,54.782,81899.0
2018-02-14 14:10:00,66.67,66.7,66.63,66.7,104347.0,54.7902,54.8149,54.7573,54.8149,104347.0
2018-02-14 14:15:00,66.7,66.7,66.62,66.64,75731.0,54.8149,54.8149,54.7491,54.7656,75731.0
2018-02-14 14:20:00,66.65,66.68,66.57,66.58,70462.0,54.7738,54.7984,54.708,54.7163,70462.0
2018-02-14 14:25:00,66.57,66.6,66.51,66.51,88021.0,54.708,54.7327,54.6587,54.6587,88021.0
2018-02-14 14:30:00,66.52,66.56,66.42,66.48,111025.0,54.6669,54.6998,54.5848,54.6341,111025.0
2018-02-14 14:35:00,66.48,66.56,66.46,66.49,300316.0,54.6341,54.6998,54.6176,54.6423,300316.0
2018-02-14 14:40:00,66.49,66.56,66.45,66.47,64951.0,54.6423,54.6998,54.6094,54.6259,64951.0
2018-02-14 14:45:00,66.47,66.47,66.31,66.34,127268.0,54.6259,54.6259,54.4944,54.519,127268.0
2018-02-14 14:50:00,66.34,66.4,66.21,66.28,124940.0,54.519,54.5683,54.4122,54.4697,124940.0
2018-02-14 14:55:00,66.27,66.38,66.27,66.37,96494.0,54.4615,54.5519,54.4615,54.5437,96494.0
2018-02-14 15:00:00,66.37,66.45,66.34,66.43,134485.0,54.5437,54.6094,54.519,54.593,134485.0
2018-02-14 15:05:00,66.42,66.45,66.28,66.29,114457.0,54.5848,54.6094,54.4697,54.4779,114457.0
2018-02-14 15:10:00,66.28,66.45,66.28,66.45,148928.0,54.4697,54.6094,54.4697,54.6094,148928.0
2018-02-14 15:15:00,66.45,66.49,66.31,66.46,122685.0,54.6094,54.6423,54.4944,54.6176,122685.0
2018-02-14 15:20:00,66.45,66.46,66.33,66.35,141422.0,54.6094,54.6176,54.5108,54.5272,141422.0
2018-02-14 15:25:00,66.35,66.45,66.34,66.4,104183.0,54.5272,54.6094,54.519,54.5683,104183.0
2018-02-14 15:30:00,66.41,66.52,66.39,66.45,164865.0,54.5765,54.6669,54.5601,54.6094,164865.0
2018-02-14 15:35:00,66.44,66.61,66.43,66.58,158201.0,54.6012,54.7409,54.593,54.7163,158201.0
2018-02-14 15:40:00,66.59,66.61,66.46,66.47,124678.0,54.7245,54.7409,54.6176,54.6259,124678.0
2018-02-14 15:45:00,66.46,66.61,66.46,66.5,175159.0,54.6176,54.7409,54.6176,54.6505,175159.0
2018-02-14 15:50:00,66.5,66.66,66.49,66.61,282729.0,54.6505,54.782,54.6423,54.7409,282729.0
2018-02-14 15:55:00,66.6,66.62,66.53,66.58,368140.0,54.7327,54.7491,54.6752,54.7163,368140.0
2018-02-15 09:30:00,66.39,66.39,65.4,65.43,491683.0,54.5601,54.5601,53.7465,53.7712,491683.0
2018-02-15 09:35:00,65.43,65.51,65.32,65.47,293074.0,53.7712,53.8369,53.6808,53.804,293074.0
2018-02-15 09:40:00,65.5,65.52,65.37,65.41,225993.0,53.8287,53.8451,53.7219,53.7547,225993.0
2018-02-15 09:45:00,65.41,65.5,65.26,65.34,192695.0,53.7547,53.8287,53.6315,53.6972,192695.0
2018-02-15 09:50:00,65.35,65.41,65.29,65.41,175607.0,53.7054,53.7547,53.6561,53.7547,175607.0
2018-02-15 09:55:00,65.41,65.58,65.37,65.37,229330.0,53.7547,53.8944,53.7219,53.7219,229330.0
2018-02-15 10:00:00,65.36,65.52,65.32,65.49,284959.0,53.7136,53.8451,53.6808,53.8205,284959.0
2018-02-15 10:05:00,65.49,65.57,65.4,65.43,144208.0,53.8205,53.8862,53.7465,53.7712,144208.0
2018-02-15 10:10:00,65.47,65.59,65.42,65.59,90551.0,53.804,53.9027,53.763,53.9027,90551.0
2018-02-15 10:15:00,65.59,65.7,65.5,65.56,113590.0,53.9027,53.9931,53.8287,53.878,113590.0
2018-02-15 10:20:00,65.57,65.66,65.5,65.56,77781.0,53.8862,53.9602,53.8287,53.878,77781.0
2018-02-15 10:25:00,65.57,65.65,65.52,65.61,47654.0,53.8862,53.952,53.8451,53.9191,47654.0
2018-02-15 10:30:00,65.6,65.67,65.32,65.34,190389.0,53.9109,53.9684,53.6808,53.6972,190389.0
2018-02-15 10:35:00,65.35,65.5,65.33,65.42,169600.0,53.7054,53.8287,53.689,53.763,169600.0
2018-02-15 10:40:00,65.42,65.56,65.38,65.39,101411.0,53.763,53.878,53.7301,53.7383,101411.0
2018-02-15 10:45:00,65.4,65.41,65.27,65.29,78620.0,53.7465,53.7547,53.6397,53.6561,78620.0
2018-02-15 10:50:00,65.27,65.37,65.2,65.22,86255.0,53.6397,53.7219,53.5822,53.5986,86255.0
2018-02-15 10:55:00,65.23,65.23,64.81,64.84,198677.0,53.6068,53.6068,53.2616,53.2863,198677.0
2018-02-15 11:00:00,64.82,64.91,64.67,64.73,201701.0,53.2699,53.3438,53.1466,53.1959,201701.0
2018-02-15 11:05:00,64.74,65.13,64.74,65.07,585706.0,53.2041,53.5246,53.2041,53.4753,585706.0
2018-02-15 11:10:00,65.09,65.17,65.0,65.09,72250.0,53.4918,53.5575,53.4178,53.4918,72250.0
2018-02-15 11:15:00,65.09,65.17,64.97,65.03,586827.0,53.4918,53.5575,53.3931,53.4424,586827.0
2018-02-15 11:20:00,65.04,65.15,64.88,64.91,82610.0,53.4507,53.5411,53.3192,53.3438,82610.0
2018-02-15 11:25:00,64.91,64.98,64.81,64.86,114068.0,53.3438,53.4014,53.2616,53.3027,114068.0
2018-02-15 11:30:00,64.87,64.92,64.67,64.74,118048.0,53.311,53.352,53.1466,53.2041,118048.0
2018-02-15 11:35:00,64.74,64.76,64.35,64.41,257588.0,53.2041,53.2206,52.8836,52.9329,257588.0
2018-02-15 11:40:00,64.41,64.49,64.4,64.43,724118.0,52.9329,52.9987,52.9247,52.9494,724118.0
2018-02-15 11:45:00,64.43,64.45,64.16,64.3,185038.0,52.9494,52.9658,52.7275,52.8425,185038.0
2018-02-15 11:50:00,64.3,64.35,64.16,64.19,178358.0,52.8425,52.8836,52.7275,52.7521,178358.0
2018-02-15 11:55:00,64.2,64.22,63.98,63.99,576439.0,52.7603,52.7768,52.5795,52.5878,576439.0
2018-02-15 12:00:00,64.0,64.21,63.91,63.99,341866.0,52.596,52.7686,52.522,52.5878,341866.0
2018-02-15 12:05:00,63.99,64.09,63.86,63.97,199307.0,52.5878,52.6699,52.4809,52.5713,199307.0
2018-02-15 12:10:00,63.95,64.36,63.95,64.34,252293.0,52.5549,52.8918,52.5549,52.8754,252293.0
2018-02-15 12:15:00,64.34,64.36,64.2,64.33,87271.0,52.8754,52.8918,52.7603,52.8672,87271.0
2018-02-15 12:20:00,64.33,64.36,64.18,64.29,143771.0,52.8672,52.8918,52.7439,52.8343,143771.0
2018-02-15 12:25:00,64.27,64.32,64.11,64.14,51864.0,52.8179,52.859,52.6864,52.711,51864.0
2018-02-15 12:30:00,64.15,64.25,64.09,64.16,72501.0,52.7192,52.8014,52.6699,52.7275,72501.0
2018-02-15 12:35:00,64.16,64.27,64.13,64.24,60539.0,52.7275,52.8179,52.7028,52.7932,60539.0
2018-02-15 12:40:00,64.24,64.42,64.24,64.35,79207.0,52.7932,52.9411,52.7932,52.8836,79207.0
2018-02-15 12:45:00,64.35,64.49,64.34,64.41,65650.0,52.8836,52.9987,52.8754,52.9329,65650.0
2018-02-15 12:50:00,64.41,64.43,64.26,64.28,39912.0,52.9329,52.9494,52.8096,52.8261,39912.0
2018-02-15 12:55:00,64.28,64.42,64.27,64.38,72896.0,52.8261,52.9411,52.8179,52.9083,72896.0
2018-02-15 13:00:00,64.39,64.54,64.35,64.45,85051.0,52.9165,53.0398,52.8836,52.9658,85051.0
2018-02-15 13:05:00,64.45,64.51,64.3,64.31,58428.0,52.9658,53.0151,52.8425,52.8507,58428.0
2018-02-15 13:10:00,64.31,64.38,64.27,64.3,160424.0,52.8507,52.9083,52.8179,52.8425,160424.0
2018-02-15 13:15:00,64.31,64.35,64.26,64.27,46891.0,52.8507,52.8836,52.8096,52.8179,46891.0
2018-02-15 13:20:00,64.27,64.28,64.18,64.27,159919.0,52.8179,52.8261,52.7439,52.8179,159919.0
2018-02-15 13:25:00,64.27,64.39,64.25,64.29,71646.0,52.8179,52.9165,52.8014,52.8343,71646.0
2018-02-15 13:30:00,64.3,64.33,64.23,64.24,133170.0,52.8425,52.8672,52.785,52.7932,133170.0
2018-02-15 13:35:00,64.25,64.37,64.23,64.32,165164.0,52.8014,52.9,52.785,52.859,165164.0
2018-02-15 13:40:00,64.3,64.55,64.28,64.51,97235.0,52.8425,53.048,52.8261,53.0151,97235.0
2018-02-15 13:45:00,64.54,64.7,64.48,64.68,56437.0,53.0398,53.1712,52.9904,53.1548,56437.0
2018-02-15 13:50:00,64.68,64.68,64.43,64.44,78237.0,53.1548,53.1548,52.9494,52.9576,78237.0
2018-02-15 13:55:00,64.44,64.49,64.34,64.42,109673.0,52.9576,52.9987,52.8754,52.9411,109673.0
2018-02-15 14:00:00,64.44,64.63,64.43,64.6,65919.0,52.9576,53.1137,52.9494,53.0891,65919.0
2018-02-15 14:05:00,64.61,64.83,64.6,64.79,119737.0,53.0973,53.2781,53.0891,53.2452,119737.0
2018-02-15 14:10:00,64.79,64.8,64.74,64.78,47142.0,53.2452,53.2534,53.2041,53.237,47142.0
2018-02-15 14:15:00,64.79,64.9,64.79,64.9,58668.0,53.2452,53.3356,53.2452,53.3356,58668.0
2018-02-15 14:20:00,64.9,64.96,64.78,64.79,114425.0,53.3356,53.3849,53.237,53.2452,114425.0
2018-02-15 14:25:00,64.77,64.95,64.74,64.9,57803.0,53.2288,53.3767,53.2041,53.3356,57803.0
2018-02-15 14:30:00,64.89,65.08,64.85,65.04,82953.0,53.3274,53.4835,53.2945,53.4507,82953.0
2018-02-15 14:35:00,65.04,65.1,64.94,64.98,163134.0,53.4507,53.5,53.3685,53.4014,163134.0
2018-02-15 14:40:00,64.98,65.09,64.95,65.06,103326.0,53.4014,53.4918,53.3767,53.4671,103326.0
2018-02-15 14:45:00,65.05,65.14,65.05,65.09,68729.0,53.4589,53.5328,53.4589,53.4918,68729.0
2018-02-15 14:50:00,65.09,65.09,64.96,64.98,89428.0,53.4918,53.4918,53.3849,53.4014,89428.0
2018-02-15 14:55:00,64.97,64.99,64.89,64.9,80227.0,53.3931,53.4096,53.3274,53.3356,80227.0
2018-02-15 15:00:00,64.91,65.01,64.89,64.97,102089.0,53.3438,53.426,53.3274,53.3931,102089.0
2018-02-15 15:05:00,64.98,65.05,64.89,64.9,214832.0,53.4014,53.4589,53.3274,53.3356,214832.0
2018-02-15 15:10:00,64.9,64.91,64.8,64.9,156579.0,53.3356,53.3438,53.2534,53.3356,156579.0
2018-02-15 15:15:00,64.91,64.96,64.9,64.93,78614.0,53.3438,53.3849,53.3356,53.3603,78614.0
2018-02-15 15:20:00,64.93,65.0,64.87,64.99,100215.0,53.3603,53.4178,53.311,53.4096,100215.0
2018-02-15 15:25:00,65.0,65.02,64.96,64.98,91110.0,53.4178,53.4342,53.3849,53.4014,91110.0
2018-02-15 15:30:00,64.97,65.0,64.87,64.87,301451.0,53.3931,53.4178,53.311,53.311,301451.0
2018-02-15 15:35:00,64.87,64.89,64.78,64.79,96729.0,53.311,53.3274,53.237,53.2452,96729.0
2018-02-15 15:40:00,64.79,64.83,64.7,64.7,139946.0,53.2452,53.2781,53.1712,53.1712,139946.0
2018-02-15 15:45:00,64.7,65.04,64.7,65.04,387354.0,53.1712,53.4507,53.1712,53.4507,387354.0
2018-02-15 15:50:00,65.04,65.19,65.01,65.03,315380.0,53.4507,53.5739,53.426,53.4424,315380.0
2018-02-15 15:55:00,65.02,65.29,65.0,65.29,886543.0,53.4342,53.6561,53.4178,53.6561,886543.0
2018-02-16 09:30:00,64.77,65.14,64.59,65.04,745335.0,53.2288,53.5328,53.0808,53.4507,745335.0
2018-02-16 09:35:00,65.04,65.35,65.03,65.27,251281.0,53.4507,53.7054,53.4424,53.6397,251281.0
2018-02-16 09:40:00,65.27,65.32,65.03,65.03,84542.0,53.6397,53.6808,53.4424,53.4424,84542.0
2018-02-16 09:45:00,65.02,65.12,64.83,64.84,155806.0,53.4342,53.5164,53.2781,53.2863,155806.0
2018-02-16 09:50:00,64.84,65.15,64.84,64.98,121341.0,53.2863,53.5411,53.2863,53.4014,121341.0
2018-02-16 09:55:00,64.99,65.11,64.98,65.08,61296.0,53.4096,53.5082,53.4014,53.4835,61296.0
2018-02-16 10:00:00,65.1,65.21,65.04,65.06,61908.0,53.5,53.5904,53.4507,53.4671,61908.0
2018-02-16 10:05:00,65.07,65.12,64.99,65.02,147761.0,53.4753,53.5164,53.4096,53.4342,147761.0
2018-02-16 10:10:00,65.01,65.02,64.83,64.93,72175.0,53.426,53.4342,53.2781,53.3603,72175.0
2018-02-16 10:15:00,64.95,65.19,64.93,65.14,144955.0,53.3767,53.5739,53.3603,53.5328,144955.0
2018-02-16 10:20:00,65.12,65.34,65.09,65.25,143510.0,53.5164,53.6972,53.4918,53.6232,143510.0
2018-02-16 10:25:00,65.27,65.35,65.21,65.31,113318.0,53.6397,53.7054,53.5904,53.6726,113318.0
2018-02-16 10:30:00,65.3,65.31,65.15,65.15,86390.0,53.6643,53.6726,53.5411,53.5411,86390.0
2018-02-16 10:35:00,65.16,65.23,65.1,65.19,330935.0,53.5493,53.6068,53.5,53.5739,330935.0
2018-02-16 10:40:00,65.2,65.34,65.19,65.32,62376.0,53.5822,53.6972,53.5739,53.6808,62376.0
2018-02-16 10:45:00,65.33,65.39,65.21,65.39,170084.0,53.689,53.7383,53.5904,53.7383,170084.0
2018-02-16 10:50:00,65.38,65.42,65.26,65.41,139991.0,53.7301,53.763,53.6315,53.7547,139991.0
2018-02-16 10:55:00,65.41,65.53,65.39,65.5,90180.0,53.7547,53.8534,53.7383,53.8287,90180.0
2018-02-16 11:00:00,65.5,65.55,65.46,65.52,84174.0,53.8287,53.8698,53.7958,53.8451,84174.0
2018-02-16 11:05:00,65.52,65.73,65.5,65.54,171132.0,53.8451,54.0177,53.8287,53.8616,171132.0
2018-02-16 11:10:00,65.54,65.59,65.45,65.58,125745.0,53.8616,53.9027,53.7876,53.8944,125745.0
2018-02-16 11:15:00,65.59,65.59,65.38,65.43,154021.0,53.9027,53.9027,53.7301,53.7712,154021.0
2018-02-16 11:20:00,65.43,65.52,65.41,65.51,98927.0,53.7712,53.8451,53.7547,53.8369,98927.0
2018-02-16 11:25:00,65.51,65.56,65.45,65.47,105307.0,53.8369,53.878,53.7876,53.804,105307.0
2018-02-16 11:30:00,65.48,65.62,65.48,65.62,30553.0,53.8123,53.9273,53.8123,53.9273,30553.0
2018-02-16 11:35:00,65.62,65.64,65.57,65.63,33151.0,53.9273,53.9437,53.8862,53.9355,33151.0
2018-02-16 11:40:00,65.64,65.66,65.5,65.53,87038.0,53.9437,53.9602,53.8287,53.8534,87038.0
2018-02-16 11:45:00,65.54,65.64,65.54,65.64,25931.0,53.8616,53.9437,53.8616,53.9437,25931.0
2018-02-16 11:50:00,65.63,65.72,65.63,65.67,50385.0,53.9355,54.0095,53.9355,53.9684,50385.0
2018-02-16 11:55:00,65.67,65.77,65.66,65.71,54409.0,53.9684,54.0506,53.9602,54.0013,54409.0
2018-02-16 12:00:00,65.71,65.77,65.68,65.73,37531.0,54.0013,54.0506,53.9766,54.0177,37531.0
2018-02-16 12:05:00,65.73,65.83,65.68,65.79,85931.0,54.0177,54.0999,53.9766,54.067,85931.0
2018-02-16 12:10:00,65.78,65.81,65.67,65.69,64498.0,54.0588,54.0835,53.9684,53.9848,64498.0
2018-02-16 12:15:00,65.69,65.71,65.59,65.63,145164.0,53.9848,54.0013,53.9027,53.9355,145164.0
2018-02-16 12:20:00,65.63,65.76,65.62,65.67,89061.0,53.9355,54.0424,53.9273,53.9684,89061.0
2018-02-16 12:25:00,65.66,65.7,65.63,65.7,32283.0,53.9602,53.9931,53.9355,53.9931,32283.0
2018-02-16 12:30:00,65.7,65.73,65.62,65.69,49750.0,53.9931,54.0177,53.9273,53.9848,49750.0
2018-02-16 12:35:00,65.68,65.77,65.67,65.74,72393.0,53.9766,54.0506,53.9684,54.0259,72393.0
2018-02-16 12:40:00,65.73,65.76,65.69,65.7,26972.0,54.0177,54.0424,53.9848,53.9931,26972.0
2018-02-16 12:45:00,65.72,65.75,65.66,65.67,49649.0,54.0095,54.0341,53.9602,53.9684,49649.0
2018-02-16 12:50:00,65.68,65.69,65.37,65.52,100567.0,53.9766,53.9848,53.7219,53.8451,100567.0
2018-02-16 12:55:00,65.5,65.55,65.42,65.51,36286.0,53.8287,53.8698,53.763,53.8369,36286.0
2018-02-16 13:00:00,65.51,65.57,65.45,65.52,43581.0,53.8369,53.8862,53.7876,53.8451,43581.0
2018-02-16 13:05:00,65.52,65.52,65.3,65.3,65770.0,53.8451,53.8451,53.6643,53.6643,65770.0
2018-02-16 13:10:00,65.32,65.36,65.24,65.26,58530.0,53.6808,53.7136,53.615,53.6315,58530.0
2018-02-16 13:15:00,65.25,65.3,65.14,65.17,90948.0,53.6232,53.6643,53.5328,53.5575,90948.0
2018-02-16 13:20:00,65.17,65.28,65.17,65.23,56462.0,53.5575,53.6479,53.5575,53.6068,56462.0
2018-02-16 13:25:00,65.23,65.31,65.11,65.13,35768.0,53.6068,53.6726,53.5082,53.5246,35768.0
2018-02-16 13:30:00,65.14,65.17,65.04,65.17,48759.0,53.5328,53.5575,53.4507,53.5575,48759.0
2018-02-16 13:35:00,65.18,65.29,65.16,65.18,47698.0,53.5657,53.6561,53.5493,53.5657,47698.0
2018-02-16 13:40:00,65.18,65.23,65.16,65.22,37197.0,53.5657,53.6068,53.5493,53.5986,37197.0
2018-02-16 13:45:00,65.22,65.31,65.18,65.2,46309.0,53.5986,53.6726,53.5657,53.5822,46309.0
2018-02-16 13:50:00,65.2,65.28,65.18,65.18,53929.0,53.5822,53.6479,53.5657,53.5657,53929.0
2018-02-16 13:55:00,65.21,65.23,65.12,65.15,36639.0,53.5904,53.6068,53.5164,53.5411,36639.0
2018-02-16 14:00:00,65.14,65.25,65.13,65.2,126291.0,53.5328,53.6232,53.5246,53.5822,126291.0
2018-02-16 14:05:00,65.2,65.24,65.14,65.15,25970.0,53.5822,53.615,53.5328,53.5411,25970.0
2018-02-16 14:10:00,65.15,65.24,65.06,65.06,49333.0,53.5411,53.615,53.4671,53.4671,49333.0
2018-02-16 14:15:00,65.07,65.14,64.97,65.1,97846.0,53.4753,53.5328,53.3931,53.5,97846.0
2018-02-16 14:20:00,65.1,65.13,64.92,65.04,113201.0,53.5,53.5246,53.352,53.4507,113201.0
2018-02-16 14:25:00,65.04,65.27,65.03,65.24,122079.0,53.4507,53.6397,53.4424,53.615,122079.0
2018-02-16 14:30:00,65.25,65.28,65.15,65.24,82505.0,53.6232,53.6479,53.5411,53.615,82505.0
2018-02-16 14:35:00,65.25,65.25,65.15,65.2,76005.0,53.6232,53.6232,53.5411,53.5822,76005.0
2018-02-16 14:40:00,65.18,65.29,65.17,65.24,135598.0,53.5657,53.6561,53.5575,53.615,135598.0
2018-02-16 14:45:00,65.22,65.28,65.2,65.2,131981.0,53.5986,53.6479,53.5822,53.5822,131981.0
2018-02-16 14:50:00,65.2,65.21,65.03,65.1,77268.0,53.5822,53.5904,53.4424,53.5,77268.0
2018-02-16 14:55:00,65.11,65.19,65.08,65.11,41540.0,53.5082,53.5739,53.4835,53.5082,41540.0
2018-02-16 15:00:00,65.1,65.1,64.96,65.01,116390.0,53.5,53.5,53.3849,53.426,116390.0
2018-02-16 15:05:00,65.0,65.05,64.98,65.0,65951.0,53.4178,53.4589,53.4014,53.4178,65951.0
2018-02-16 15:10:00,65.0,65.06,64.93,64.98,92027.0,53.4178,53.4671,53.3603,53.4014,92027.0
2018-02-16 15:15:00,64.98,64.99,64.9,64.92,76461.0,53.4014,53.4096,53.3356,53.352,76461.0
2018-02-16 15:20:00,64.92,65.08,64.91,65.03,192796.0,53.352,53.4835,53.3438,53.4424,192796.0
2018-02-16 15:25:00,65.02,65.07,64.98,64.99,116057.0,53.4342,53.4753,53.4014,53.4096,116057.0
2018-02-16 15:30:00,64.99,65.02,64.92,64.95,129883.0,53.4096,53.4342,53.352,53.3767,129883.0
2018-02-16 15:35:00,64.95,65.01,64.91,64.98,108962.0,53.3767,53.426,53.3438,53.4014,108962.0
2018-02-16 15:40:00,64.98,64.98,64.81,64.86,575125.0,53.4014,53.4014,53.2616,53.3027,575125.0
2018-02-16 15:45:00,64.86,65.01,64.85,65.01,303064.0,53.3027,53.426,53.2945,53.426,303064.0
2018-02-16 15:50:00,65.01,65.01,64.93,65.0,408784.0,53.426,53.426,53.3603,53.4178,408784.0
2018-02-16 15:55:00,65.0,65.01,64.82,64.86,920263.0,53.4178,53.426,53.2699,53.3027,920263.0
2018-02-20 09:30:00,63.0,63.1,62.65,62.75,1649310.0,51.7742,51.8563,51.4865,51.5687,1649310.0
2018-02-20 09:35:00,62.74,62.75,62.26,62.46,1261616.0,51.5605,51.5687,51.166,51.3304,1261616.0
2018-02-20 09:40:00,62.47,62.52,62.3,62.41,725089.0,51.3386,51.3797,51.1989,51.2893,725089.0
2018-02-20 09:45:00,62.42,62.44,61.98,62.35,1178040.0,51.2975,51.314,50.9359,51.24,1178040.0
2018-02-20 09:50:00,62.35,62.35,62.07,62.12,517433.0,51.24,51.24,51.0099,51.051,517433.0
2018-02-20 09:55:00,62.08,62.17,62.04,62.11,532086.0,51.0181,51.0921,50.9852,51.0428,532086.0
2018-02-20 10:00:00,62.11,62.11,61.86,62.06,648293.0,51.0428,51.0428,50.8373,51.0017,648293.0
2018-02-20 10:05:00,62.07,62.46,62.06,62.46,493968.0,51.0099,51.3304,51.0017,51.3304,493968.0
2018-02-20 10:10:00,62.46,62.77,62.36,62.4,561237.0,51.3304,51.5851,51.2482,51.2811,561237.0
2018-02-20 10:15:00,62.39,62.45,62.24,62.38,294586.0,51.2729,51.3222,51.1496,51.2646,294586.0
2018-02-20 10:20:00,62.38,62.7,62.29,62.67,264529.0,51.2646,51.5276,51.1907,51.503,264529.0
2018-02-20 10:25:00,62.66,62.74,62.59,62.62,306809.0,51.4947,51.5605,51.4372,51.4619,306809.0
2018-02-20 10:30:00,62.63,62.91,62.56,62.64,215117.0,51.4701,51.7002,51.4126,51.4783,215117.0
2018-02-20 10:35:00,62.64,62.81,62.44,62.79,308108.0,51.4783,51.618,51.314,51.6016,308108.0
2018-02-20 10:40:00,62.8,62.8,62.56,62.58,137625.0,51.6098,51.6098,51.4126,51.429,137625.0
2018-02-20 10:45:00,62.58,62.77,62.52,62.7,210360.0,51.429,51.5851,51.3797,51.5276,210360.0
2018-02-20 10:50:00,62.69,62.72,62.5,62.63,167963.0,51.5194,51.5441,51.3633,51.4701,167963.0
2018-02-20 10:55:00,62.63,62.73,62.57,62.72,158168.0,51.4701,51.5523,51.4208,51.5441,158168.0
2018-02-20 11:00:00,62.73,62.84,62.59,62.8,155280.0,51.5523,51.6427,51.4372,51.6098,155280.0
2018-02-20 11:05:00,62.79,62.84,62.74,62.79,185856.0,51.6016,51.6427,51.5605,51.6016,185856.0
2018-02-20 11:10:00,62.76,62.8,62.55,62.58,343421.0,51.5769,51.6098,51.4043,51.429,343421.0
2018-02-20 11:15:00,62.57,62.62,62.52,62.59,103740.0,51.4208,51.4619,51.3797,51.4372,103740.0
2018-02-20 11:20:00,62.59,62.8,62.59,62.76,101368.0,51.4372,51.6098,51.4372,51.5769,101368.0
2018-02-20 11:25:00,62.79,62.89,62.77,62.85,202922.0,51.6016,51.6838,51.5851,51.6509,202922.0
2018-02-20 11:30:00,62.85,63.24,62.81,63.13,436724.0,51.6509,51.9714,51.618,51.881,436724.0
2018-02-20 11:35:00,63.13,63.26,63.12,63.24,115586.0,51.881,51.9878,51.8728,51.9714,115586.0
2018-02-20 11:40:00,63.23,63.28,63.17,63.18,84356.0,51.9632,52.0043,51.9139,51.9221,84356.0
2018-02-20 11:45:00,63.18,63.44,63.17,63.44,292160.0,51.9221,52.1358,51.9139,52.1358,292160.0
2018-02-20 11:50:00,63.45,63.75,63.45,63.74,294572.0,52.144,52.3905,52.144,52.3823,294572.0
2018-02-20 11:55:00,63.73,63.73,63.4,63.5,239835.0,52.3741,52.3741,52.1029,52.1851,239835.0
2018-02-20 12:00:00,63.49,63.6,63.44,63.6,171920.0,52.1769,52.2673,52.1358,52.2673,171920.0
2018-02-20 12:05:00,63.6,63.62,63.53,63.55,110950.0,52.2673,52.2837,52.2097,52.2262,110950.0
2018-02-20 12:10:00,63.55,63.64,63.54,63.55,107517.0,52.2262,52.3001,52.2179,52.2262,107517.0
2018-02-20 12:15:00,63.55,63.72,63.55,63.63,115654.0,52.2262,52.3659,52.2262,52.2919,115654.0
2018-02-20 12:20:00,63.63,63.64,63.41,63.45,122119.0,52.2919,52.3001,52.1111,52.144,122119.0
2018-02-20 12:25:00,63.44,63.52,63.37,63.46,79433.0,52.1358,52.2015,52.0782,52.1522,79433.0
2018-02-20 12:30:00,63.46,63.53,63.35,63.43,126235.0,52.1522,52.2097,52.0618,52.1275,126235.0
2018-02-20 12:35:00,63.43,63.45,63.3,63.35,120022.0,52.1275,52.144,52.0207,52.0618,120022.0
2018-02-20 12:40:00,63.36,63.42,63.24,63.36,135580.0,52.07,52.1193,51.9714,52.07,135580.0
2018-02-20 12:45:00,63.36,63.5,63.31,63.5,158376.0,52.07,52.1851,52.0289,52.1851,158376.0
2018-02-20 12:50:00,63.5,63.54,63.39,63.41,114574.0,52.1851,52.2179,52.0947,52.1111,114574.0
2018-02-20 12:55:00,63.41,63.54,63.41,63.52,170443.0,52.1111,52.2179,52.1111,52.2015,170443.0
2018-02-20 13:00:00,63.52,63.58,63.45,63.45,95050.0,52.2015,52.2508,52.144,52.144,95050.0
2018-02-20 13:05:00,63.46,63.47,63.35,63.37,59465.0,52.1522,52.1604,52.0618,52.0782,59465.0
2018-02-20 13:10:00,63.36,63.42,63.28,63.29,87166.0,52.07,52.1193,52.0043,52.0125,87166.0
2018-02-20 13:15:00,63.29,63.4,63.26,63.4,51214.0,52.0125,52.1029,51.9878,52.1029,51214.0
2018-02-20 13:20:00,63.4,63.4,63.2,63.23,127192.0,52.1029,52.1029,51.9385,51.9632,127192.0
2018-02-20 13:25:00,63.23,63.23,63.05,63.13,151690.0,51.9632,51.9632,51.8153,51.881,151690.0
2018-02-20 13:30:00,63.14,63.33,63.1,63.33,46151.0,51.8892,52.0454,51.8563,52.0454,46151.0
2018-02-20 13:35:00,63.33,63.38,63.28,63.35,68476.0,52.0454,52.0865,52.0043,52.0618,68476.0
2018-02-20 13:40:00,63.36,63.43,63.35,63.41,67626.0,52.07,52.1275,52.0618,52.1111,67626.0
2018-02-20 13:45:00,63.42,63.62,63.42,63.6,297666.0,52.1193,52.2837,52.1193,52.2673,297666.0
2018-02-20 13:50:00,63.6,63.65,63.54,63.64,225744.0,52.2673,52.3083,52.2179,52.3001,225744.0
2018-02-20 13:55:00,63.63,63.77,63.57,63.77,86792.0,52.2919,52.407,52.2426,52.407,86792.0
2018-02-20 14:00:00,63.79,63.96,63.75,63.93,92904.0,52.4234,52.5631,52.3905,52.5385,92904.0
2018-02-20 14:05:00,63.93,63.95,63.84,63.91,113203.0,52.5385,52.5549,52.4645,52.522,113203.0
2018-02-20 14:10:00,63.91,63.94,63.78,63.85,91288.0,52.522,52.5467,52.4152,52.4727,91288.0
2018-02-20 14:15:00,63.85,63.9,63.73,63.8,125473.0,52.4727,52.5138,52.3741,52.4316,125473.0
2018-02-20 14:20:00,63.8,63.8,63.68,63.7,108251.0,52.4316,52.4316,52.333,52.3494,108251.0
2018-02-20 14:25:00,63.71,63.75,63.66,63.66,80287.0,52.3577,52.3905,52.3166,52.3166,80287.0
2018-02-20 14:30:00,63.67,63.7,63.62,63.64,107909.0,52.3248,52.3494,52.2837,52.3001,107909.0
2018-02-20 14:35:00,63.63,63.7,63.59,63.7,77816.0,52.2919,52.3494,52.259,52.3494,77816.0
2018-02-20 14:40:00,63.7,63.76,63.64,63.75,121027.0,52.3494,52.3987,52.3001,52.3905,121027.0
2018-02-20 14:45:00,63.74,63.77,63.7,63.74,166107.0,52.3823,52.407,52.3494,52.3823,166107.0
2018-02-20 14:50:00,63.76,63.77,63.56,63.56,126373.0,52.3987,52.407,52.2344,52.2344,126373.0
2018-02-20 14:55:00,63.57,63.59,63.44,63.51,124597.0,52.2426,52.259,52.1358,52.1933,124597.0
2018-02-20 15:00:00,63.52,63.62,63.51,63.57,128422.0,52.2015,52.2837,52.1933,52.2426,128422.0
2018-02-20 15:05:00,63.56,63.59,63.33,63.43,396523.0,52.2344,52.259,52.0454,52.1275,396523.0
2018-02-20 15:10:00,63.43,63.48,63.3,63.44,181213.0,52.1275,52.1686,52.0207,52.1358,181213.0
2018-02-20 15:15:00,63.45,63.56,63.41,63.5,128695.0,52.144,52.2344,52.1111,52.1851,128695.0
2018-02-20 15:20:00,63.5,63.58,63.46,63.56,370851.0,52.1851,52.2508,52.1522,52.2344,370851.0
2018-02-20 15:25:00,63.57,63.75,63.55,63.73,140455.0,52.2426,52.3905,52.2262,52.3741,140455.0
2018-02-20 15:30:00,63.74,63.78,63.66,63.68,249313.0,52.3823,52.4152,52.3166,52.333,249313.0
2018-02-20 15:35:00,63.68,63.79,63.65,63.76,209716.0,52.333,52.4234,52.3083,52.3987,209716.0
2018-02-20 15:40:00,63.75,63.79,63.72,63.77,219608.0,52.3905,52.4234,52.3659,52.407,219608.0
2018-02-20 15:45:00,63.77,63.85,63.74,63.85,331090.0,52.407,52.4727,52.3823,52.4727,331090.0
2018-02-20 15:50:00,63.85,64.12,63.85,64.11,387542.0,52.4727,52.6946,52.4727,52.6864,387542.0
2018-02-20 15:55:00,64.12,64.14,63.94,63.99,906246.0,52.6946,52.711,52.5467,52.5878,906246.0
2018-02-21 09:30:00,63.14,63.15,62.74,62.86,673590.0,51.8892,51.8974,51.5605,51.6591,673590.0
2018-02-21 09:35:00,62.87,63.25,62.75,63.22,363308.0,51.6673,51.9796,51.5687,51.955,363308.0
2018-02-21 09:40:00,63.23,63.37,62.95,63.05,308965.0,51.9632,52.0782,51.7331,51.8153,308965.0
2018-02-21 09:45:00,63.08,63.21,62.92,63.04,318962.0,51.8399,51.9467,51.7084,51.807,318962.0
2018-02-21 09:50:00,63.04,63.16,62.98,63.15,228056.0,51.807,51.9057,51.7577,51.8974,228056.0
2018-02-21 09:55:00,63.15,63.25,63.08,63.09,121236.0,51.8974,51.9796,51.8399,51.8481,121236.0
2018-02-21 10:00:00,63.09,63.09,63.0,63.0,290339.0,51.8481,51.8481,51.7742,51.7742,290339.0
2018-02-21 10:05:00,63.0,63.14,63.0,63.05,205902.0,51.7742,51.8892,51.7742,51.8153,205902.0
2018-02-21 10:10:00,63.05,63.06,62.9,62.91,215126.0,51.8153,51.8235,51.692,51.7002,215126.0
2018-02-21 10:15:00,62.92,63.04,62.91,62.97,158324.0,51.7084,51.807,51.7002,51.7495,158324.0
2018-02-21 10:20:00,62.96,62.99,62.8,62.86,279041.0,51.7413,51.7659,51.6098,51.6591,279041.0
2018-02-21 10:25:00,62.86,62.87,62.65,62.66,457493.0,51.6591,51.6673,51.4865,51.4947,457493.0
2018-02-21 10:30:00,62.66,62.96,62.66,62.81,246024.0,51.4947,51.7413,51.4947,51.618,246024.0
2018-02-21 10:35:00,62.8,62.96,62.79,62.94,127071.0,51.6098,51.7413,51.6016,51.7249,127071.0
2018-02-21 10:40:00,62.94,63.0,62.84,62.96,157496.0,51.7249,51.7742,51.6427,51.7413,157496.0
2018-02-21 10:45:00,62.96,63.01,62.94,62.99,119906.0,51.7413,51.7824,51.7249,51.7659,119906.0
2018-02-21 10:50:00,62.99,63.25,62.99,63.16,116782.0,51.7659,51.9796,51.7659,51.9057,116782.0
2018-02-21 10:55:00,63.16,63.25,63.14,63.25,124701.0,51.9057,51.9796,51.8892,51.9796,124701.0
2018-02-21 11:00:00,63.25,63.25,63.17,63.23,117433.0,51.9796,51.9796,51.9139,51.9632,117433.0
2018-02-21 11:05:00,63.24,63.25,63.18,63.21,69281.0,51.9714,51.9796,51.9221,51.9467,69281.0
2018-02-21 11:10:00,63.2,63.2,63.11,63.16,80868.0,51.9385,51.9385,51.8646,51.9057,80868.0
2018-02-21 11:15:00,63.15,63.22,63.06,63.22,86293.0,51.8974,51.955,51.8235,51.955,86293.0
2018-02-21 11:20:00,63.23,63.25,63.18,63.23,63976.0,51.9632,51.9796,51.9221,51.9632,63976.0
2018-02-21 11:25:00,63.23,63.25,63.2,63.24,69117.0,51.9632,51.9796,51.9385,51.9714,69117.0
2018-02-21 11:30:00,63.25,63.25,63.19,63.23,64892.0,51.9796,51.9796,51.9303,51.9632,64892.0
2018-02-21 11:35:00,63.23,63.25,63.2,63.23,58338.0,51.9632,51.9796,51.9385,51.9632,58338.0
2018-02-21 11:40:00,63.23,63.25,63.22,63.25,84462.0,51.9632,51.9796,51.955,51.9796,84462.0
2018-02-21 11:45:00,63.24,63.5,63.24,63.5,540718.0,51.9714,52.1851,51.9714,52.1851,540718.0
2018-02-21 11:50:00,63.49,63.59,63.35,63.37,87297.0,52.1769,52.259,52.0618,52.0782,87297.0
2018-02-21 11:55:00,63.37,63.42,63.23,63.23,60780.0,52.0782,52.1193,51.9632,51.9632,60780.0
2018-02-21 12:00:00,63.23,63.28,63.19,63.24,58780.0,51.9632,52.0043,51.9303,51.9714,58780.0
2018-02-21 12:05:00,63.25,63.29,63.19,63.21,55838.0,51.9796,52.0125,51.9303,51.9467,55838.0
2018-02-21 12:10:00,63.22,63.25,63.11,63.13,47165.0,51.955,51.9796,51.8646,51.881,47165.0
2018-02-21 12:15:00,63.13,63.25,63.12,63.25,46944.0,51.881,51.9796,51.8728,51.9796,46944.0
2018-02-21 12:20:00,63.25,63.25,63.15,63.17,51641.0,51.9796,51.9796,51.8974,51.9139,51641.0
2018-02-21 12:25:00,63.18,63.34,63.15,63.33,57172.0,51.9221,52.0536,51.8974,52.0454,57172.0
2018-02-21 12:30:00,63.33,63.41,63.31,63.39,67883.0,52.0454,52.1111,52.0289,52.0947,67883.0
2018-02-21 12:35:00,63.4,63.4,63.32,63.33,55912.0,52.1029,52.1029,52.0371,52.0454,55912.0
2018-02-21 12:40:00,63.32,63.4,63.32,63.34,41249.0,52.0371,52.1029,52.0371,52.0536,41249.0
2018-02-21 12:45:00,63.35,63.37,63.3,63.37,42960.0,52.0618,52.0782,52.0207,52.0782,42960.0
2018-02-21 12:50:00,63.37,63.44,63.36,63.42,44538.0,52.0782,52.1358,52.07,52.1193,44538.0
2018-02-21 12:55:00,63.42,63.49,63.39,63.41,65795.0,52.1193,52.1769,52.0947,52.1111,65795.0
2018-02-21 13:00:00,63.41,63.42,63.35,63.35,45388.0,52.1111,52.1193,52.0618,52.0618,45388.0
2018-02-21 13:05:00,63.36,63.37,63.28,63.29,51409.0,52.07,52.0782,52.0043,52.0125,51409.0
2018-02-21 13:10:00,63.3,63.35,63.19,63.22,351003.0,52.0207,52.0618,51.9303,51.955,351003.0
2018-02-21 13:15:00,63.23,63.41,63.23,63.39,77974.0,51.9632,52.1111,51.9632,52.0947,77974.0
2018-02-21 13:20:00,63.4,63.44,63.33,63.43,107905.0,52.1029,52.1358,52.0454,52.1275,107905.0
2018-02-21 13:25:00,63.39,63.57,63.39,63.54,83844.0,52.0947,52.2426,52.0947,52.2179,83844.0
2018-02-21 13:30:00,63.55,63.56,63.44,63.44,64678.0,52.2262,52.2344,52.1358,52.1358,64678.0
2018-02-21 13:35:00,63.44,63.52,63.43,63.49,41485.0,52.1358,52.2015,52.1275,52.1769,41485.0
2018-02-21 13:40:00,63.49,63.5,63.41,63.43,39468.0,52.1769,52.1851,52.1111,52.1275,39468.0
2018-02-21 13:45:00,63.44,63.44,63.39,63.4,66849.0,52.1358,52.1358,52.0947,52.1029,66849.0
2018-02-21 13:50:00,63.39,63.58,63.27,63.44,201352.0,52.0947,52.2508,51.9961,52.1358,201352.0
2018-02-21 13:55:00,63.44,63.46,63.35,63.38,49776.0,52.1358,52.1522,52.0618,52.0865,49776.0
2018-02-21 14:00:00,63.37,63.67,63.35,63.57,191677.0,52.0782,52.3248,52.0618,52.2426,191677.0
2018-02-21 14:05:00,63.58,63.86,63.57,63.67,178031.0,52.2508,52.4809,52.2426,52.3248,178031.0
2018-02-21 14:10:00,63.69,63.74,63.58,63.62,109365.0,52.3412,52.3823,52.2508,52.2837,109365.0
2018-02-21 14:15:00,63.63,63.79,63.63,63.67,100203.0,52.2919,52.4234,52.2919,52.3248,100203.0
2018-02-21 14:20:00,63.68,63.77,63.59,63.74,85087.0,52.333,52.407,52.259,52.3823,85087.0
2018-02-21 14:25:00,63.75,63.85,63.71,63.75,132380.0,52.3905,52.4727,52.3577,52.3905,132380.0
2018-02-21 14:30:00,63.75,63.81,63.72,63.76,94243.0,52.3905,52.4398,52.3659,52.3987,94243.0
2018-02-21 14:35:00,63.77,63.8,63.64,63.67,77862.0,52.407,52.4316,52.3001,52.3248,77862.0
2018-02-21 14:40:00,63.67,63.69,63.53,63.55,63492.0,52.3248,52.3412,52.2097,52.2262,63492.0
2018-02-21 14:45:00,63.57,63.57,63.45,63.46,73717.0,52.2426,52.2426,52.144,52.1522,73717.0
2018-02-21 14:50:00,63.46,63.48,63.39,63.4,85497.0,52.1522,52.1686,52.0947,52.1029,85497.0
2018-02-21 14:55:00,63.41,63.55,63.39,63.47,66605.0,52.1111,52.2262,52.0947,52.1604,66605.0
2018-02-21 15:00:00,63.48,63.48,63.38,63.42,89547.0,52.1686,52.1686,52.0865,52.1193,89547.0
2018-02-21 15:05:00,63.41,63.46,63.33,63.39,157088.0,52.1111,52.1522,52.0454,52.0947,157088.0
2018-02-21 15:10:00,63.38,63.45,63.24,63.4,172009.0,52.0865,52.144,51.9714,52.1029,172009.0
2018-02-21 15:15:00,63.4,63.46,63.37,63.37,244337.0,52.1029,52.1522,52.0782,52.0782,244337.0
2018-02-21 15:20:00,63.37,63.46,63.32,63.33,124066.0,52.0782,52.1522,52.0371,52.0454,124066.0
2018-02-21 15:25:00,63.34,63.47,63.27,63.4,91877.0,52.0536,52.1604,51.9961,52.1029,91877.0
2018-02-21 15:30:00,63.4,63.48,63.39,63.44,81784.0,52.1029,52.1686,52.0947,52.1358,81784.0
2018-02-21 15:35:00,63.45,63.48,63.29,63.31,75248.0,52.144,52.1686,52.0125,52.0289,75248.0
2018-02-21 15:40:00,63.3,63.3,63.18,63.27,128000.0,52.0207,52.0207,51.9221,51.9961,128000.0
2018-02-21 15:45:00,63.26,63.44,63.22,63.26,182523.0,51.9878,52.1358,51.955,51.9878,182523.0
2018-02-21 15:50:00,63.25,63.26,63.07,63.2,310149.0,51.9796,51.9878,51.8317,51.9385,310149.0
2018-02-21 15:55:00,63.2,63.42,63.0,63.4,1009641.0,51.9385,52.1193,51.7742,52.1029,1009641.0
2018-02-22 09:30:00,63.15,63.25,62.97,63.19,348374.0,51.8974,51.9796,51.7495,51.9303,348374.0
2018-02-22 09:35:00,63.18,63.31,62.96,63.3,166722.0,51.9221,52.0289,51.7413,52.0207,166722.0
2018-02-22 09:40:00,63.29,63.32,63.02,63.03,218671.0,52.0125,52.0371,51.7906,51.7988,218671.0
2018-02-22 09:45:00,63.03,63.34,63.02,63.2,133063.0,51.7988,52.0536,51.7906,51.9385,133063.0
2018-02-22 09:50:00,63.2,63.3,63.14,63.17,116809.0,51.9385,52.0207,51.8892,51.9139,116809.0
2018-02-22 09:55:00,63.17,63.25,63.03,63.09,149531.0,51.9139,51.9796,51.7988,51.8481,149531.0
2018-02-22 10:00:00,63.08,63.16,63.05,63.15,104564.0,51.8399,51.9057,51.8153,51.8974,104564.0
2018-02-22 10:05:00,63.14,63.27,63.07,63.25,116548.0,51.8892,51.9961,51.8317,51.9796,116548.0
2018-02-22 10:10:00,63.25,63.3,63.19,63.21,199413.0,51.9796,52.0207,51.9303,51.9467,199413.0
2018-02-22 10:15:00,63.21,63.27,63.18,63.2,72232.0,51.9467,51.9961,51.9221,51.9385,72232.0
2018-02-22 10:20:00,63.19,63.32,63.17,63.31,74206.0,51.9303,52.0371,51.9139,52.0289,74206.0
2018-02-22 10:25:00,63.31,63.42,63.3,63.36,97360.0,52.0289,52.1193,52.0207,52.07,97360.0
2018-02-22 10:30:00,63.37,63.39,63.21,63.26,67545.0,52.0782,52.0947,51.9467,51.9878,67545.0
2018-02-22 10:35:00,63.27,63.38,63.24,63.37,77853.0,51.9961,52.0865,51.9714,52.0782,77853.0
2018-02-22 10:40:00,63.36,63.39,63.31,63.38,61483.0,52.07,52.0947,52.0289,52.0865,61483.0
2018-02-22 10:45:00,63.38,63.48,63.35,63.48,96357.0,52.0865,52.1686,52.0618,52.1686,96357.0
2018-02-22 10:50:00,63.49,63.57,63.44,63.48,135488.0,52.1769,52.2426,52.1358,52.1686,135488.0
2018-02-22 10:55:00,63.47,63.53,63.41,63.45,186466.0,52.1604,52.2097,52.1111,52.144,186466.0
2018-02-22 11:00:00,63.46,63.53,63.45,63.48,132348.0,52.1522,52.2097,52.144,52.1686,132348.0
2018-02-22 11:05:00,63.48,63.56,63.48,63.51,61351.0,52.1686,52.2344,52.1686,52.1933,61351.0
2018-02-22 11:10:00,63.51,63.52,63.46,63.48,67896.0,52.1933,52.2015,52.1522,52.1686,67896.0
2018-02-22 11:15:00,63.49,63.52,63.4,63.41,65464.0,52.1769,52.2015,52.1029,52.1111,65464.0
2018-02-22 11:20:00,63.41,63.42,63.3,63.31,150951.0,52.1111,52.1193,52.0207,52.0289,150951.0
2018-02-22 11:25:00,63.31,63.44,63.29,63.39,212674.0,52.0289,52.1358,52.0125,52.0947,212674.0
2018-02-22 11:30:00,63.39,63.5,63.39,63.42,114493.0,52.0947,52.1851,52.0947,52.1193,114493.0
2018-02-22 11:35:00,63.41,63.41,63.31,63.38,126185.0,52.1111,52.1111,52.0289,52.0865,126185.0
2018-02-22 11:40:00,63.4,63.47,63.39,63.47,50622.0,52.1029,52.1604,52.0947,52.1604,50622.0
2018-02-22 11:45:00,63.48,63.48,63.4,63.42,59620.0,52.1686,52.1686,52.1029,52.1193,59620.0
2018-02-22 11:50:00,63.42,63.46,63.36,63.42,140306.0,52.1193,52.1522,52.07,52.1193,140306.0
2018-02-22 11:55:00,63.42,63.58,63.41,63.54,73133.0,52.1193,52.2508,52.1111,52.2179,73133.0
2018-02-22 12:00:00,63.53,63.58,63.43,63.44,56637.0,52.2097,52.2508,52.1275,52.1358,56637.0
2018-02-22 12:05:00,63.44,63.46,63.35,63.38,31381.0,52.1358,52.1522,52.0618,52.0865,31381.0
2018-02-22 12:10:00,63.39,63.39,63.32,63.36,54417.0,52.0947,52.0947,52.0371,52.07,54417.0
2018-02-22 12:15:00,63.36,63.55,63.35,63.44,73557.0,52.07,52.2262,52.0618,52.1358,73557.0
2018-02-22 12:20:00,63.44,63.47,63.41,63.44,141975.0,52.1358,52.1604,52.1111,52.1358,141975.0
2018-02-22 12:25:00,63.44,63.44,63.28,63.32,56601.0,52.1358,52.1358,52.0043,52.0371,56601.0
2018-02-22 12:30:00,63.32,63.34,63.21,63.25,60632.0,52.0371,52.0536,51.9467,51.9796,60632.0
2018-02-22 12:35:00,63.25,63.31,63.24,63.26,38697.0,51.9796,52.0289,51.9714,51.9878,38697.0
2018-02-22 12:40:00,63.25,63.33,63.23,63.25,37806.0,51.9796,52.0454,51.9632,51.9796,37806.0
2018-02-22 12:45:00,63.25,63.28,63.12,63.13,70877.0,51.9796,52.0043,51.8728,51.881,70877.0
2018-02-22 12:50:00,63.12,63.26,63.06,63.24,73489.0,51.8728,51.9878,51.8235,51.9714,73489.0
2018-02-22 12:55:00,63.24,63.24,63.05,63.05,117564.0,51.9714,51.9714,51.8153,51.8153,117564.0
2018-02-22 13:00:00,63.06,63.13,63.05,63.09,64839.0,51.8235,51.881,51.8153,51.8481,64839.0
2018-02-22 13:05:00,63.09,63.1,63.01,63.03,50391.0,51.8481,51.8563,51.7824,51.7988,50391.0
2018-02-22 13:10:00,63.03,63.05,62.98,63.0,167952.0,51.7988,51.8153,51.7577,51.7742,167952.0
2018-02-22 13:15:00,63.0,63.01,62.87,62.88,102613.0,51.7742,51.7824,51.6673,51.6755,102613.0
2018-02-22 13:20:00,62.88,62.93,62.83,62.85,100224.0,51.6755,51.7166,51.6345,51.6509,100224.0
2018-02-22 13:25:00,62.85,62.94,62.82,62.88,102028.0,51.6509,51.7249,51.6262,51.6755,102028.0
2018-02-22 13:30:00,62.87,62.88,62.63,62.64,182303.0,51.6673,51.6755,51.4701,51.4783,182303.0
2018-02-22 13:35:00,62.64,63.04,62.64,62.8,351968.0,51.4783,51.807,51.4783,51.6098,351968.0
2018-02-22 13:40:00,62.78,62.85,62.67,62.78,138942.0,51.5934,51.6509,51.503,51.5934,138942.0
2018-02-22 13:45:00,62.77,62.86,62.71,62.82,75991.0,51.5851,51.6591,51.5358,51.6262,75991.0
2018-02-22 13:50:00,62.8,62.89,62.76,62.87,71737.0,51.6098,51.6838,51.5769,51.6673,71737.0
2018-02-22 13:55:00,62.86,62.91,62.84,62.85,131373.0,51.6591,51.7002,51.6427,51.6509,131373.0
2018-02-22 14:00:00,62.86,62.9,62.85,62.89,44094.0,51.6591,51.692,51.6509,51.6838,44094.0
2018-02-22 14:05:00,62.89,62.9,62.78,62.8,98141.0,51.6838,51.692,51.5934,51.6098,98141.0
2018-02-22 14:10:00,62.78,62.81,62.69,62.71,52205.0,51.5934,51.618,51.5194,51.5358,52205.0
2018-02-22 14:15:00,62.72,62.75,62.68,62.75,76944.0,51.5441,51.5687,51.5112,51.5687,76944.0
2018-02-22 14:20:00,62.76,62.84,62.75,62.81,71226.0,51.5769,51.6427,51.5687,51.618,71226.0
2018-02-22 14:25:00,62.8,62.89,62.76,62.88,59011.0,51.6098,51.6838,51.5769,51.6755,59011.0
2018-02-22 14:30:00,62.89,62.9,62.81,62.82,60789.0,51.6838,51.692,51.618,51.6262,60789.0
2018-02-22 14:35:00,62.81,62.83,62.76,62.77,58505.0,51.618,51.6345,51.5769,51.5851,58505.0
2018-02-22 14:40:00,62.77,62.77,62.65,62.67,56307.0,51.5851,51.5851,51.4865,51.503,56307.0
2018-02-22 14:45:00,62.67,62.7,62.61,62.62,62319.0,51.503,51.5276,51.4537,51.4619,62319.0
2018-02-22 14:50:00,62.62,62.67,62.59,62.63,58337.0,51.4619,51.503,51.4372,51.4701,58337.0
2018-02-22 14:55:00,62.63,62.63,62.48,62.5,163547.0,51.4701,51.4701,51.3468,51.3633,163547.0
2018-02-22 15:00:00,62.49,62.6,62.49,62.6,85361.0,51.355,51.4454,51.355,51.4454,85361.0
2018-02-22 15:05:00,62.59,62.63,62.48,62.48,84237.0,51.4372,51.4701,51.3468,51.3468,84237.0
2018-02-22 15:10:00,62.48,62.6,62.46,62.6,82161.0,51.3468,51.4454,51.3304,51.4454,82161.0
2018-02-22 15:15:00,62.59,62.6,62.48,62.52,102253.0,51.4372,51.4454,51.3468,51.3797,102253.0
2018-02-22 15:20:00,62.53,62.56,62.47,62.51,86893.0,51.3879,51.4126,51.3386,51.3715,86893.0
2018-02-22 15:25:00,62.52,62.55,62.43,62.44,110087.0,51.3797,51.4043,51.3057,51.314,110087.0
2018-02-22 15:30:00,62.45,62.51,62.34,62.47,125772.0,51.3222,51.3715,51.2318,51.3386,125772.0
2018-02-22 15:35:00,62.46,62.47,62.33,62.35,153275.0,51.3304,51.3386,51.2236,51.24,153275.0
2018-02-22 15:40:00,62.34,62.43,62.32,62.33,174061.0,51.2318,51.3057,51.2153,51.2236,174061.0
2018-02-22 15:45:00,62.33,62.33,62.12,62.14,295914.0,51.2236,51.2236,51.051,51.0674,295914.0
2018-02-22 15:50:00,62.14,62.3,62.03,62.21,416254.0,51.0674,51.1989,50.977,51.1249,416254.0
2018-02-22 15:55:00,62.22,62.35,62.15,62.22,660043.0,51.1332,51.24,51.0756,51.1332,660043.0
2018-02-23 09:30:00,62.63,62.81,62.46,62.5,257103.0,51.4701,51.618,51.3304,51.3633,257103.0
2018-02-23 09:35:00,62.49,62.71,62.45,62.48,104494.0,51.355,51.5358,51.3222,51.3468,104494.0
2018-02-23 09:40:00,62.48,62.5,62.32,62.35,75893.0,51.3468,51.3633,51.2153,51.24,75893.0
2018-02-23 09:45:00,62.35,62.36,62.13,62.25,129493.0,51.24,51.2482,51.0592,51.1578,129493.0
2018-02-23 09:50:00,62.24,62.25,62.06,62.22,73217.0,51.1496,51.1578,51.0017,51.1332,73217.0
2018-02-23 09:55:00,62.22,62.23,62.03,62.1,92248.0,51.1332,51.1414,50.977,51.0345,92248.0
2018-02-23 10:00:00,62.11,62.34,62.07,62.32,84596.0,51.0428,51.2318,51.0099,51.2153,84596.0
2018-02-23 10:05:00,62.32,62.38,62.28,62.31,47004.0,51.2153,51.2646,51.1825,51.2071,47004.0
2018-02-23 10:10:00,62.3,62.4,62.29,62.33,101138.0,51.1989,51.2811,51.1907,51.2236,101138.0
2018-02-23 10:15:00,62.33,62.33,62.11,62.13,84637.0,51.2236,51.2236,51.0428,51.0592,84637.0
2018-02-23 10:20:00,62.13,62.14,62.04,62.11,80788.0,51.0592,51.0674,50.9852,51.0428,80788.0
2018-02-23 10:25:00,62.12,62.25,62.11,62.14,46143.0,51.051,51.1578,51.0428,51.0674,46143.0
2018-02-23 10:30:00,62.14,62.19,62.08,62.12,39619.0,51.0674,51.1085,51.0181,51.051,39619.0
2018-02-23 10:35:00,62.12,62.18,62.11,62.18,51438.0,51.051,51.1003,51.0428,51.1003,51438.0
2018-02-23 10:40:00,62.19,62.25,62.17,62.25,61294.0,51.1085,51.1578,51.0921,51.1578,61294.0
2018-02-23 10:45:00,62.25,62.32,62.23,62.3,76756.0,51.1578,51.2153,51.1414,51.1989,76756.0
2018-02-23 10:50:00,62.29,62.41,62.29,62.39,52311.0,51.1907,51.2893,51.1907,51.2729,52311.0
2018-02-23 10:55:00,62.4,62.4,62.35,62.37,63315.0,51.2811,51.2811,51.24,51.2564,63315.0
2018-02-23 11:00:00,62.37,62.51,62.37,62.46,61160.0,51.2564,51.3715,51.2564,51.3304,61160.0
2018-02-23 11:05:00,62.46,62.47,62.38,62.44,48645.0,51.3304,51.3386,51.2646,51.314,48645.0
2018-02-23 11:10:00,62.44,62.51,62.4,62.5,51134.0,51.314,51.3715,51.2811,51.3633,51134.0
2018-02-23 11:15:00,62.5,62.54,62.4,62.41,56643.0,51.3633,51.3961,51.2811,51.2893,56643.0
2018-02-23 11:20:00,62.42,62.51,62.41,62.51,38901.0,51.2975,51.3715,51.2893,51.3715,38901.0
2018-02-23 11:25:00,62.5,62.54,62.48,62.53,41257.0,51.3633,51.3961,51.3468,51.3879,41257.0
2018-02-23 11:30:00,62.53,62.58,62.52,62.55,43181.0,51.3879,51.429,51.3797,51.4043,43181.0
2018-02-23 11:35:00,62.54,62.66,62.52,62.63,61527.0,51.3961,51.4947,51.3797,51.4701,61527.0
2018-02-23 11:40:00,62.64,62.65,62.53,62.55,37118.0,51.4783,51.4865,51.3879,51.4043,37118.0
2018-02-23 11:45:00,62.55,62.56,62.46,62.46,45511.0,51.4043,51.4126,51.3304,51.3304,45511.0
2018-02-23 11:50:00,62.47,62.56,62.46,62.55,43375.0,51.3386,51.4126,51.3304,51.4043,43375.0
2018-02-23 11:55:00,62.55,62.56,62.5,62.54,32346.0,51.4043,51.4126,51.3633,51.3961,32346.0
2018-02-23 12:00:00,62.54,62.65,62.54,62.59,38704.0,51.3961,51.4865,51.3961,51.4372,38704.0
2018-02-23 12:05:00,62.58,62.61,62.54,62.56,31611.0,51.429,51.4537,51.3961,51.4126,31611.0
2018-02-23 12:10:00,62.56,62.71,62.56,62.69,31061.0,51.4126,51.5358,51.4126,51.5194,31061.0
2018-02-23 12:15:00,62.7,62.71,62.61,62.64,38380.0,51.5276,51.5358,51.4537,51.4783,38380.0
2018-02-23 12:20:00,62.64,62.64,62.58,62.62,29777.0,51.4783,51.4783,51.429,51.4619,29777.0
2018-02-23 12:25:00,62.62,62.64,62.5,62.5,29945.0,51.4619,51.4783,51.3633,51.3633,29945.0
2018-02-23 12:30:00,62.52,62.6,62.5,62.56,51696.0,51.3797,51.4454,51.3633,51.4126,51696.0
2018-02-23 12:35:00,62.57,62.63,62.57,62.6,23077.0,51.4208,51.4701,51.4208,51.4454,23077.0
2018-02-23 12:40:00,62.6,62.6,62.52,62.52,20917.0,51.4454,51.4454,51.3797,51.3797,20917.0
2018-02-23 12:45:00,62.51,62.62,62.47,62.62,39312.0,51.3715,51.4619,51.3386,51.4619,39312.0
2018-02-23 12:50:00,62.61,62.67,62.59,62.64,30608.0,51.4537,51.503,51.4372,51.4783,30608.0
2018-02-23 12:55:00,62.65,62.66,62.61,62.63,25629.0,51.4865,51.4947,51.4537,51.4701,25629.0
2018-02-23 13:00:00,62.63,62.64,62.57,62.62,23663.0,51.4701,51.4783,51.4208,51.4619,23663.0
2018-02-23 13:05:00,62.6,62.64,62.58,62.61,14226.0,51.4454,51.4783,51.429,51.4537,14226.0
2018-02-23 13:10:00,62.61,62.66,62.58,62.62,28024.0,51.4537,51.4947,51.429,51.4619,28024.0
2018-02-23 13:15:00,62.63,62.64,62.57,62.6,13266.0,51.4701,51.4783,51.4208,51.4454,13266.0
2018-02-23 13:20:00,62.59,62.65,62.59,62.59,32273.0,51.4372,51.4865,51.4372,51.4372,32273.0
2018-02-23 13:25:00,62.6,62.7,62.59,62.7,43758.0,51.4454,51.5276,51.4372,51.5276,43758.0
2018-02-23 13:30:00,62.71,62.72,62.59,62.64,48266.0,51.5358,51.5441,51.4372,51.4783,48266.0
2018-02-23 13:35:00,62.65,62.68,62.63,62.64,31803.0,51.4865,51.5112,51.4701,51.4783,31803.0
2018-02-23 13:40:00,62.64,62.68,62.6,62.65,20141.0,51.4783,51.5112,51.4454,51.4865,20141.0
2018-02-23 13:45:00,62.66,62.69,62.63,62.66,17400.0,51.4947,51.5194,51.4701,51.4947,17400.0
2018-02-23 13:50:00,62.66,62.7,62.62,62.63,17639.0,51.4947,51.5276,51.4619,51.4701,17639.0
2018-02-23 13:55:00,62.64,62.82,62.62,62.81,20896.0,51.4783,51.6262,51.4619,51.618,20896.0
2018-02-23 14:00:00,62.8,62.81,62.72,62.74,41775.0,51.6098,51.618,51.5441,51.5605,41775.0
2018-02-23 14:05:00,62.73,62.75,62.63,62.7,35514.0,51.5523,51.5687,51.4701,51.5276,35514.0
2018-02-23 14:10:00,62.7,62.72,62.64,62.7,24293.0,51.5276,51.5441,51.4783,51.5276,24293.0
2018-02-23 14:15:00,62.7,62.72,62.66,62.67,22614.0,51.5276,51.5441,51.4947,51.503,22614.0
2018-02-23 14:20:00,62.66,62.78,62.65,62.77,28309.0,51.4947,51.5934,51.4865,51.5851,28309.0
2018-02-23 14:25:00,62.78,62.78,62.71,62.73,32706.0,51.5934,51.5934,51.5358,51.5523,32706.0
2018-02-23 14:30:00,62.73,62.8,62.73,62.8,30689.0,51.5523,51.6098,51.5523,51.6098,30689.0
2018-02-23 14:35:00,62.8,62.83,62.74,62.79,40222.0,51.6098,51.6345,51.5605,51.6016,40222.0
2018-02-23 14:40:00,62.79,62.93,62.79,62.91,29306.0,51.6016,51.7166,51.6016,51.7002,29306.0
2018-02-23 14:45:00,62.92,63.01,62.91,62.97,76954.0,51.7084,51.7824,51.7002,51.7495,76954.0
2018-02-23 14:50:00,62.97,63.0,62.93,63.0,50073.0,51.7495,51.7742,51.7166,51.7742,50073.0
2018-02-23 14:55:00,62.99,63.0,62.95,62.98,50835.0,51.7659,51.7742,51.7331,51.7577,50835.0
2018-02-23 15:00:00,62.98,63.1,62.97,63.1,62635.0,51.7577,51.8563,51.7495,51.8563,62635.0
2018-02-23 15:05:00,63.11,63.13,63.04,63.1,51140.0,51.8646,51.881,51.807,51.8563,51140.0
2018-02-23 15:10:00,63.11,63.15,63.06,63.14,63530.0,51.8646,51.8974,51.8235,51.8892,63530.0
2018-02-23 15:15:00,63.14,63.25,63.13,63.22,89300.0,51.8892,51.9796,51.881,51.955,89300.0
2018-02-23 15:20:00,63.2,63.26,63.15,63.24,91577.0,51.9385,51.9878,51.8974,51.9714,91577.0
2018-02-23 15:25:00,63.24,63.29,63.18,63.2,87226.0,51.9714,52.0125,51.9221,51.9385,87226.0
2018-02-23 15:30:00,63.2,63.24,63.07,63.09,90422.0,51.9385,51.9714,51.8317,51.8481,90422.0
2018-02-23 15:35:00,63.08,63.2,63.07,63.19,98352.0,51.8399,51.9385,51.8317,51.9303,98352.0
2018-02-23 15:40:00,63.19,63.28,63.18,63.28,107372.0,51.9303,52.0043,51.9221,52.0043,107372.0
2018-02-23 15:45:00,63.27,63.31,63.15,63.15,153713.0,51.9961,52.0289,51.8974,51.8974,153713.0
2018-02-23 15:50:00,63.15,63.28,63.14,63.21,195511.0,51.8974,52.0043,51.8892,51.9467,195511.0
2018-02-23 15:55:00,63.2,63.32,63.18,63.32,511296.0,51.9385,52.0371,51.9221,52.0371,511296.0
2018-02-26 09:30:00,64.55,64.93,64.47,64.87,575095.0,53.048,53.3603,52.9822,53.311,575095.0
2018-02-26 09:35:00,64.87,64.91,64.4,64.47,420856.0,53.311,53.3438,52.9247,52.9822,420856.0
2018-02-26 09:40:00,64.47,64.5,64.19,64.47,418566.0,52.9822,53.0069,52.7521,52.9822,418566.0
2018-02-26 09:45:00,64.46,64.6,64.33,64.54,182392.0,52.974,53.0891,52.8672,53.0398,182392.0
2018-02-26 09:50:00,64.54,64.67,64.47,64.67,132439.0,53.0398,53.1466,52.9822,53.1466,132439.0
2018-02-26 09:55:00,64.66,64.82,64.64,64.81,184469.0,53.1384,53.2699,53.1219,53.2616,184469.0
2018-02-26 10:00:00,64.81,64.93,64.75,64.79,211714.0,53.2616,53.3603,53.2123,53.2452,211714.0
2018-02-26 10:05:00,64.79,64.93,64.68,64.92,190017.0,53.2452,53.3603,53.1548,53.352,190017.0
2018-02-26 10:10:00,64.92,64.97,64.59,64.65,205104.0,53.352,53.3931,53.0808,53.1302,205104.0
2018-02-26 10:15:00,64.65,64.76,64.51,64.73,153618.0,53.1302,53.2206,53.0151,53.1959,153618.0
2018-02-26 10:20:00,64.74,64.93,64.72,64.92,123219.0,53.2041,53.3603,53.1877,53.352,123219.0
2018-02-26 10:25:00,64.91,64.95,64.77,64.89,171815.0,53.3438,53.3767,53.2288,53.3274,171815.0
2018-02-26 10:30:00,64.87,65.03,64.85,64.94,264615.0,53.311,53.4424,53.2945,53.3685,264615.0
2018-02-26 10:35:00,64.94,65.08,64.84,65.06,215887.0,53.3685,53.4835,53.2863,53.4671,215887.0
2018-02-26 10:40:00,65.06,65.2,65.05,65.18,219867.0,53.4671,53.5822,53.4589,53.5657,219867.0
2018-02-26 10:45:00,65.19,65.25,65.07,65.1,194632.0,53.5739,53.6232,53.4753,53.5,194632.0
2018-02-26 10:50:00,65.09,65.11,65.0,65.02,136908.0,53.4918,53.5082,53.4178,53.4342,136908.0
2018-02-26 10:55:00,65.01,65.24,65.0,65.24,160716.0,53.426,53.615,53.4178,53.615,160716.0
2018-02-26 11:00:00,65.24,65.69,65.15,65.51,321532.0,53.615,53.9848,53.5411,53.8369,321532.0
2018-02-26 11:05:00,65.5,65.52,65.33,65.35,193566.0,53.8287,53.8451,53.689,53.7054,193566.0
2018-02-26 11:10:00,65.33,65.39,65.21,65.32,147241.0,53.689,53.7383,53.5904,53.6808,147241.0
2018-02-26 11:15:00,65.35,65.6,65.35,65.59,146221.0,53.7054,53.9109,53.7054,53.9027,146221.0
2018-02-26 11:20:00,65.6,65.66,65.41,65.44,128859.0,53.9109,53.9602,53.7547,53.7794,128859.0
2018-02-26 11:25:00,65.45,65.58,65.35,65.55,142917.0,53.7876,53.8944,53.7054,53.8698,142917.0
2018-02-26 11:30:00,65.55,65.68,65.55,65.55,144490.0,53.8698,53.9766,53.8698,53.8698,144490.0
2018-02-26 11:35:00,65.57,65.76,65.51,65.73,140275.0,53.8862,54.0424,53.8369,54.0177,140275.0
2018-02-26 11:40:00,65.74,65.91,65.73,65.9,223632.0,54.0259,54.1656,54.0177,54.1574,223632.0
2018-02-26 11:45:00,65.9,66.0,65.86,65.95,268440.0,54.1574,54.2396,54.1245,54.1985,268440.0
2018-02-26 11:50:00,65.95,65.95,65.85,65.85,147376.0,54.1985,54.1985,54.1163,54.1163,147376.0
2018-02-26 11:55:00,65.86,65.91,65.84,65.89,173368.0,54.1245,54.1656,54.1081,54.1492,173368.0
2018-02-26 12:00:00,65.89,66.0,65.86,65.87,277156.0,54.1492,54.2396,54.1245,54.1328,277156.0
2018-02-26 12:05:00,65.88,65.92,65.63,65.64,507311.0,54.141,54.1739,53.9355,53.9437,507311.0
2018-02-26 12:10:00,65.64,65.68,65.1,65.12,505149.0,53.9437,53.9766,53.5,53.5164,505149.0
2018-02-26 12:15:00,65.12,65.49,65.11,65.48,309042.0,53.5164,53.8205,53.5082,53.8123,309042.0
2018-02-26 12:20:00,65.48,65.66,65.47,65.52,167674.0,53.8123,53.9602,53.804,53.8451,167674.0
2018-02-26 12:25:00,65.52,65.55,65.42,65.48,120637.0,53.8451,53.8698,53.763,53.8123,120637.0
2018-02-26 12:30:00,65.49,65.49,65.36,65.39,113319.0,53.8205,53.8205,53.7136,53.7383,113319.0
2018-02-26 12:35:00,65.39,65.64,65.38,65.54,125791.0,53.7383,53.9437,53.7301,53.8616,125791.0
2018-02-26 12:40:00,65.55,65.56,65.46,65.53,67433.0,53.8698,53.878,53.7958,53.8534,67433.0
2018-02-26 12:45:00,65.53,65.56,65.46,65.52,111398.0,53.8534,53.878,53.7958,53.8451,111398.0
2018-02-26 12:50:00,65.52,65.72,65.5,65.72,105205.0,53.8451,54.0095,53.8287,54.0095,105205.0
2018-02-26 12:55:00,65.72,65.81,65.64,65.7,158117.0,54.0095,54.0835,53.9437,53.9931,158117.0
2018-02-26 13:00:00,65.69,65.75,65.62,65.72,116130.0,53.9848,54.0341,53.9273,54.0095,116130.0
2018-02-26 13:05:00,65.71,65.87,65.67,65.86,117370.0,54.0013,54.1328,53.9684,54.1245,117370.0
2018-02-26 13:10:00,65.87,65.99,65.77,65.95,267572.0,54.1328,54.2314,54.0506,54.1985,267572.0
2018-02-26 13:15:00,65.89,65.93,65.72,65.79,290132.0,54.1492,54.1821,54.0095,54.067,290132.0
2018-02-26 13:20:00,65.8,65.9,65.67,65.89,195941.0,54.0752,54.1574,53.9684,54.1492,195941.0
2018-02-26 13:25:00,65.89,65.96,65.88,65.9,224126.0,54.1492,54.2067,54.141,54.1574,224126.0
2018-02-26 13:30:00,65.89,66.01,65.89,65.93,224044.0,54.1492,54.2478,54.1492,54.1821,224044.0
2018-02-26 13:35:00,65.95,66.03,65.94,66.02,243603.0,54.1985,54.2643,54.1903,54.256,243603.0
2018-02-26 13:40:00,66.02,66.24,65.98,66.08,511199.0,54.256,54.4368,54.2232,54.3053,511199.0
2018-02-26 13:45:00,66.08,66.28,66.04,66.22,180480.0,54.3053,54.4697,54.2725,54.4204,180480.0
2018-02-26 13:50:00,66.23,66.37,66.19,66.31,161337.0,54.4286,54.5437,54.3957,54.4944,161337.0
2018-02-26 13:55:00,66.33,66.48,66.32,66.46,235066.0,54.5108,54.6341,54.5026,54.6176,235066.0
2018-02-26 14:00:00,66.46,66.64,66.37,66.42,358118.0,54.6176,54.7656,54.5437,54.5848,358118.0
2018-02-26 14:05:00,66.42,66.43,66.29,66.35,241077.0,54.5848,54.593,54.4779,54.5272,241077.0
2018-02-26 14:10:00,66.36,66.61,66.35,66.59,290367.0,54.5355,54.7409,54.5272,54.7245,290367.0
2018-02-26 14:15:00,66.59,66.88,66.56,66.83,251977.0,54.7245,54.9628,54.6998,54.9217,251977.0
2018-02-26 14:20:00,66.84,66.93,66.78,66.9,318858.0,54.9299,55.0039,54.8806,54.9792,318858.0
2018-02-26 14:25:00,66.9,66.99,66.87,66.94,241321.0,54.9792,55.0532,54.9546,55.0121,241321.0
2018-02-26 14:30:00,66.94,67.06,66.87,67.05,403495.0,55.0121,55.1107,54.9546,55.1025,403495.0
2018-02-26 14:35:00,67.04,67.36,67.03,67.17,345485.0,55.0943,55.3573,55.0861,55.2011,345485.0
2018-02-26 14:40:00,67.17,67.27,67.01,67.04,376478.0,55.2011,55.2833,55.0696,55.0943,376478.0
2018-02-26 14:45:00,67.03,67.1,66.87,66.91,540972.0,55.0861,55.1436,54.9546,54.9875,540972.0
2018-02-26 14:50:00,66.92,66.93,66.63,66.8,252089.0,54.9957,55.0039,54.7573,54.8971,252089.0
2018-02-26 14:55:00,66.8,66.94,66.79,66.92,259464.0,54.8971,55.0121,54.8888,54.9957,259464.0
2018-02-26 15:00:00,66.92,66.94,66.71,66.83,171211.0,54.9957,55.0121,54.8231,54.9217,171211.0
2018-02-26 15:05:00,66.84,67.0,66.75,66.99,238422.0,54.9299,55.0614,54.856,55.0532,238422.0
2018-02-26 15:10:00,66.99,67.01,66.74,66.76,313282.0,55.0532,55.0696,54.8477,54.8642,313282.0
2018-02-26 15:15:00,66.75,67.0,66.73,66.98,280410.0,54.856,55.0614,54.8395,55.045,280410.0
2018-02-26 15:20:00,66.98,67.0,66.89,66.99,210464.0,55.045,55.0614,54.971,55.0532,210464.0
2018-02-26 15:25:00,67.0,67.06,66.96,67.0,286820.0,55.0614,55.1107,55.0285,55.0614,286820.0
2018-02-26 15:30:00,67.0,67.07,66.91,67.04,379935.0,55.0614,55.1189,54.9875,55.0943,379935.0
2018-02-26 15:35:00,67.04,67.06,66.93,67.0,292623.0,55.0943,55.1107,55.0039,55.0614,292623.0
2018-02-26 15:40:00,67.0,67.01,66.94,66.97,298684.0,55.0614,55.0696,55.0121,55.0368,298684.0
2018-02-26 15:45:00,66.96,67.0,66.9,66.98,461605.0,55.0285,55.0614,54.9792,55.045,461605.0
2018-02-26 15:50:00,66.98,67.19,66.98,67.1,524668.0,55.045,55.2176,55.045,55.1436,524668.0
2018-02-26 15:55:00,67.11,67.11,66.92,66.96,927001.0,55.1518,55.1518,54.9957,55.0285,927001.0
2018-02-27 09:30:00,67.0,67.19,66.88,67.03,838700.0,55.5345,55.692,55.435,55.5594,838700.0
2018-02-27 09:35:00,67.04,67.63,66.96,67.42,421865.0,55.5677,56.0567,55.5014,55.8826,421865.0
2018-02-27 09:40:00,67.4,67.42,66.91,66.98,582783.0,55.8661,55.8826,55.4599,55.5179,582783.0
2018-02-27 09:45:00,66.97,67.0,66.6,66.73,250314.0,55.5096,55.5345,55.203,55.3107,250314.0
2018-02-27 09:50:00,66.75,66.85,66.55,66.72,284866.0,55.3273,55.4102,55.1615,55.3024,284866.0
2018-02-27 09:55:00,66.72,66.95,66.7,66.84,393029.0,55.3024,55.4931,55.2858,55.4019,393029.0
2018-02-27 10:00:00,66.86,67.08,66.8,66.95,261638.0,55.4185,55.6008,55.3687,55.4931,261638.0
2018-02-27 10:05:00,66.95,67.23,66.89,67.0,304495.0,55.4931,55.7251,55.4433,55.5345,304495.0
2018-02-27 10:10:00,67.01,67.24,66.97,67.15,169088.0,55.5428,55.7334,55.5096,55.6588,169088.0
2018-02-27 10:15:00,67.15,67.39,67.11,67.23,261207.0,55.6588,55.8578,55.6257,55.7251,261207.0
2018-02-27 10:20:00,67.24,67.35,67.2,67.25,120163.0,55.7334,55.8246,55.7003,55.7417,120163.0
2018-02-27 10:25:00,67.25,67.41,67.14,67.36,193286.0,55.7417,55.8743,55.6505,55.8329,193286.0
2018-02-27 10:30:00,67.36,67.42,67.25,67.25,139455.0,55.8329,55.8826,55.7417,55.7417,139455.0
2018-02-27 10:35:00,67.25,67.33,67.13,67.3,244871.0,55.7417,55.808,55.6423,55.7832,244871.0
2018-02-27 10:40:00,67.31,67.37,66.96,67.07,359905.0,55.7915,55.8412,55.5014,55.5925,359905.0
2018-02-27 10:45:00,67.14,67.24,66.78,66.87,157681.0,55.6505,55.7334,55.3522,55.4268,157681.0
2018-02-27 10:50:00,66.88,66.99,66.83,66.91,132116.0,55.435,55.5262,55.3936,55.4599,132116.0
2018-02-27 10:55:00,66.91,67.0,66.85,66.97,163738.0,55.4599,55.5345,55.4102,55.5096,163738.0
2018-02-27 11:00:00,66.97,67.13,66.86,66.89,176463.0,55.5096,55.6423,55.4185,55.4433,176463.0
2018-02-27 11:05:00,66.9,67.01,66.88,67.0,117229.0,55.4516,55.5428,55.435,55.5345,117229.0
2018-02-27 11:10:00,67.0,67.04,66.93,66.97,78645.0,55.5345,55.5677,55.4765,55.5096,78645.0
2018-02-27 11:15:00,66.96,67.04,66.76,66.77,89577.0,55.5014,55.5677,55.3356,55.3439,89577.0
2018-02-27 11:20:00,66.77,66.78,66.63,66.76,91332.0,55.3439,55.3522,55.2278,55.3356,91332.0
2018-02-27 11:25:00,66.77,66.83,66.63,66.69,111277.0,55.3439,55.3936,55.2278,55.2776,111277.0
2018-02-27 11:30:00,66.69,66.81,66.51,66.57,180835.0,55.2776,55.377,55.1284,55.1781,180835.0
2018-02-27 11:35:00,66.58,66.69,66.55,66.55,190310.0,55.1864,55.2776,55.1615,55.1615,190310.0
2018-02-27 11:40:00,66.55,66.6,66.41,66.54,118791.0,55.1615,55.203,55.0455,55.1532,118791.0
2018-02-27 11:45:00,66.54,66.61,66.36,66.55,138988.0,55.1532,55.2112,55.004,55.1615,138988.0
2018-02-27 11:50:00,66.54,66.6,66.34,66.49,116015.0,55.1532,55.203,54.9875,55.1118,116015.0
2018-02-27 11:55:00,66.49,66.53,66.41,66.42,122021.0,55.1118,55.1449,55.0455,55.0538,122021.0
2018-02-27 12:00:00,66.41,66.46,66.26,66.27,110761.0,55.0455,55.0869,54.9211,54.9294,110761.0
2018-02-27 12:05:00,66.28,66.35,66.12,66.32,131465.0,54.9377,54.9957,54.8051,54.9709,131465.0
2018-02-27 12:10:00,66.31,66.31,66.17,66.25,44841.0,54.9626,54.9626,54.8465,54.9129,44841.0
2018-02-27 12:15:00,66.26,66.27,66.14,66.24,57265.0,54.9211,54.9294,54.8217,54.9046,57265.0
2018-02-27 12:20:00,66.24,66.24,66.04,66.07,117144.0,54.9046,54.9046,54.7388,54.7637,117144.0
2018-02-27 12:25:00,66.05,66.22,66.01,66.22,72562.0,54.7471,54.888,54.7139,54.888,72562.0
2018-02-27 12:30:00,66.2,66.38,66.2,66.36,58786.0,54.8714,55.0206,54.8714,55.004,58786.0
2018-02-27 12:35:00,66.39,66.5,66.39,66.46,52741.0,55.0289,55.1201,55.0289,55.0869,52741.0
2018-02-27 12:40:00,66.46,66.53,66.44,66.5,55395.0,55.0869,55.1449,55.0703,55.1201,55395.0
2018-02-27 12:45:00,66.5,66.57,66.47,66.52,97230.0,55.1201,55.1781,55.0952,55.1366,97230.0
2018-02-27 12:50:00,66.53,66.65,66.52,66.62,84526.0,55.1449,55.2444,55.1366,55.2195,84526.0
2018-02-27 12:55:00,66.63,66.64,66.55,66.61,80720.0,55.2278,55.2361,55.1615,55.2112,80720.0
2018-02-27 13:00:00,66.61,66.61,66.51,66.56,45619.0,55.2112,55.2112,55.1284,55.1698,45619.0
2018-02-27 13:05:00,66.57,66.65,66.56,66.62,59220.0,55.1781,55.2444,55.1698,55.2195,59220.0
2018-02-27 13:10:00,66.62,66.66,66.52,66.52,78178.0,55.2195,55.2527,55.1366,55.1366,78178.0
2018-02-27 13:15:00,66.52,66.63,66.5,66.6,41428.0,55.1366,55.2278,55.1201,55.203,41428.0
2018-02-27 13:20:00,66.61,66.67,66.58,66.66,48270.0,55.2112,55.261,55.1864,55.2527,48270.0
2018-02-27 13:25:00,66.65,66.66,66.53,66.54,37688.0,55.2444,55.2527,55.1449,55.1532,37688.0
2018-02-27 13:30:00,66.55,66.59,66.41,66.41,60612.0,55.1615,55.1947,55.0455,55.0455,60612.0
2018-02-27 13:35:00,66.41,66.47,66.38,66.39,65868.0,55.0455,55.0952,55.0206,55.0289,65868.0
2018-02-27 13:40:00,66.39,66.39,66.23,66.29,67760.0,55.0289,55.0289,54.8963,54.946,67760.0
2018-02-27 13:45:00,66.31,66.47,66.31,66.47,41299.0,54.9626,55.0952,54.9626,55.0952,41299.0
2018-02-27 13:50:00,66.48,66.59,66.41,66.56,85832.0,55.1035,55.1947,55.0455,55.1698,85832.0
2018-02-27 13:55:00,66.57,66.59,66.4,66.5,119855.0,55.1781,55.1947,55.0372,55.1201,119855.0
2018-02-27 14:00:00,66.5,66.51,66.42,66.42,67421.0,55.1201,55.1284,55.0538,55.0538,67421.0
2018-02-27 14:05:00,66.42,66.45,66.32,66.43,51423.0,55.0538,55.0786,54.9709,55.062,51423.0
2018-02-27 14:10:00,66.44,66.49,66.31,66.39,50599.0,55.0703,55.1118,54.9626,55.0289,50599.0
2018-02-27 14:15:00,66.39,66.39,66.27,66.35,46930.0,55.0289,55.0289,54.9294,54.9957,46930.0
2018-02-27 14:20:00,66.34,66.36,66.25,66.25,36565.0,54.9875,55.004,54.9129,54.9129,36565.0
2018-02-27 14:25:00,66.26,66.37,66.09,66.23,148949.0,54.9211,55.0123,54.7802,54.8963,148949.0
2018-02-27 14:30:00,66.22,66.29,66.15,66.29,108642.0,54.888,54.946,54.83,54.946,108642.0
2018-02-27 14:35:00,66.29,66.33,66.27,66.31,48954.0,54.946,54.9792,54.9294,54.9626,48954.0
2018-02-27 14:40:00,66.32,66.32,66.16,66.18,61573.0,54.9709,54.9709,54.8383,54.8548,61573.0
2018-02-27 14:45:00,66.2,66.2,66.03,66.06,80208.0,54.8714,54.8714,54.7305,54.7554,80208.0
2018-02-27 14:50:00,66.08,66.14,66.07,66.12,32902.0,54.7719,54.8217,54.7637,54.8051,32902.0
2018-02-27 14:55:00,66.15,66.34,66.14,66.22,60939.0,54.83,54.9875,54.8217,54.888,60939.0
2018-02-27 15:00:00,66.22,66.31,66.16,66.16,50417.0,54.888,54.9626,54.8383,54.8383,50417.0
2018-02-27 15:05:00,66.16,66.23,66.12,66.16,60729.0,54.8383,54.8963,54.8051,54.8383,60729.0
2018-02-27 15:10:00,66.15,66.27,66.11,66.11,64176.0,54.83,54.9294,54.7968,54.7968,64176.0
2018-02-27 15:15:00,66.12,66.21,66.07,66.19,140584.0,54.8051,54.8797,54.7637,54.8631,140584.0
2018-02-27 15:20:00,66.2,66.25,66.12,66.2,123163.0,54.8714,54.9129,54.8051,54.8714,123163.0
2018-02-27 15:25:00,66.2,66.32,66.15,66.31,73134.0,54.8714,54.9709,54.83,54.9626,73134.0
2018-02-27 15:30:00,66.32,66.46,66.31,66.37,92369.0,54.9709,55.0869,54.9626,55.0123,92369.0
2018-02-27 15:35:00,66.37,66.49,66.3,66.45,118434.0,55.0123,55.1118,54.9543,55.0786,118434.0
2018-02-27 15:40:00,66.45,66.53,66.35,66.47,185378.0,55.0786,55.1449,54.9957,55.0952,185378.0
2018-02-27 15:45:00,66.48,66.64,66.47,66.62,154121.0,55.1035,55.2361,55.0952,55.2195,154121.0
2018-02-27 15:50:00,66.62,66.62,66.49,66.56,301485.0,55.2195,55.2195,55.1118,55.1698,301485.0
2018-02-27 15:55:00,66.55,66.55,66.34,66.34,463316.0,55.1615,55.1615,54.9875,54.9875,463316.0
2018-02-28 09:30:00,66.7,66.72,66.33,66.34,211530.0,55.2858,55.3024,54.9792,54.9875,211530.0
2018-02-28 09:35:00,66.34,66.43,66.19,66.24,115222.0,54.9875,55.062,54.8631,54.9046,115222.0
2018-02-28 09:40:00,66.24,66.32,66.06,66.11,120539.0,54.9046,54.9709,54.7554,54.7968,120539.0
2018-02-28 09:45:00,66.09,66.25,66.0,66.2,128827.0,54.7802,54.9129,54.7056,54.8714,128827.0
2018-02-28 09:50:00,66.19,66.31,66.15,66.28,54738.0,54.8631,54.9626,54.83,54.9377,54738.0
2018-02-28 09:55:00,66.28,66.46,66.22,66.45,81660.0,54.9377,55.0869,54.888,55.0786,81660.0
2018-02-28 10:00:00,66.46,66.52,66.38,66.5,81150.0,55.0869,55.1366,55.0206,55.1201,81150.0
2018-02-28 10:05:00,66.52,66.54,66.38,66.38,29292.0,55.1366,55.1532,55.0206,55.0206,29292.0
2018-02-28 10:10:00,66.38,66.48,66.31,66.36,92824.0,55.0206,55.1035,54.9626,55.004,92824.0
2018-02-28 10:15:00,66.36,66.36,66.23,66.3,68980.0,55.004,55.004,54.8963,54.9543,68980.0
2018-02-28 10:20:00,66.3,66.42,66.3,66.37,57627.0,54.9543,55.0538,54.9543,55.0123,57627.0
2018-02-28 10:25:00,66.38,66.39,66.23,66.28,34478.0,55.0206,55.0289,54.8963,54.9377,34478.0
2018-02-28 10:30:00,66.29,66.37,66.21,66.34,75436.0,54.946,55.0123,54.8797,54.9875,75436.0
2018-02-28 10:35:00,66.34,66.34,66.15,66.15,70761.0,54.9875,54.9875,54.83,54.83,70761.0
2018-02-28 10:40:00,66.16,66.16,66.02,66.02,131004.0,54.8383,54.8383,54.7222,54.7222,131004.0
2018-02-28 10:45:00,66.03,66.07,65.93,65.95,99737.0,54.7305,54.7637,54.6476,54.6642,99737.0
2018-02-28 10:50:00,65.95,65.96,65.83,65.89,164671.0,54.6642,54.6725,54.5647,54.6145,164671.0
2018-02-28 10:55:00,65.89,65.91,65.71,65.78,166037.0,54.6145,54.631,54.4653,54.5233,166037.0
2018-02-28 11:00:00,65.78,65.79,65.57,65.57,115996.0,54.5233,54.5316,54.3492,54.3492,115996.0
2018-02-28 11:05:00,65.57,65.79,65.56,65.65,89133.0,54.3492,54.5316,54.3409,54.4155,89133.0
2018-02-28 11:10:00,65.65,65.69,65.41,65.44,104469.0,54.4155,54.4487,54.2166,54.2415,104469.0
2018-02-28 11:15:00,65.44,65.59,65.44,65.59,79122.0,54.2415,54.3658,54.2415,54.3658,79122.0
2018-02-28 11:20:00,65.58,65.63,65.42,65.43,74376.0,54.3575,54.399,54.2249,54.2332,74376.0
2018-02-28 11:25:00,65.44,65.71,65.42,65.71,72648.0,54.2415,54.4653,54.2249,54.4653,72648.0
2018-02-28 11:30:00,65.69,65.72,65.54,65.54,73765.0,54.4487,54.4735,54.3244,54.3244,73765.0
2018-02-28 11:35:00,65.54,65.65,65.44,65.44,77984.0,54.3244,54.4155,54.2415,54.2415,77984.0
2018-02-28 11:40:00,65.43,65.53,65.39,65.5,114730.0,54.2332,54.3161,54.2,54.2912,114730.0
2018-02-28 11:45:00,65.48,65.99,65.35,65.45,146745.0,54.2746,54.6973,54.1669,54.2498,146745.0
2018-02-28 11:50:00,65.44,65.56,65.41,65.53,149577.0,54.2415,54.3409,54.2166,54.3161,149577.0
2018-02-28 11:55:00,65.52,65.77,65.5,65.73,41024.0,54.3078,54.515,54.2912,54.4818,41024.0
2018-02-28 12:00:00,65.73,65.87,65.65,65.65,40476.0,54.4818,54.5979,54.4155,54.4155,40476.0
2018-02-28 12:05:00,65.66,65.78,65.64,65.74,85023.0,54.4238,54.5233,54.4072,54.4901,85023.0
2018-02-28 12:10:00,65.74,65.74,65.6,65.64,86608.0,54.4901,54.4901,54.3741,54.4072,86608.0
2018-02-28 12:15:00,65.64,65.69,65.61,65.64,45801.0,54.4072,54.4487,54.3824,54.4072,45801.0
2018-02-28 12:20:00,65.64,65.7,65.61,65.66,34709.0,54.4072,54.457,54.3824,54.4238,34709.0
2018-02-28 12:25:00,65.67,65.71,65.59,65.64,66131.0,54.4321,54.4653,54.3658,54.4072,66131.0
2018-02-28 12:30:00,65.62,65.62,65.54,65.6,24140.0,54.3907,54.3907,54.3244,54.3741,24140.0
2018-02-28 12:35:00,65.6,65.68,65.6,65.65,56343.0,54.3741,54.4404,54.3741,54.4155,56343.0
2018-02-28 12:40:00,65.65,65.67,65.58,65.59,34357.0,54.4155,54.4321,54.3575,54.3658,34357.0
2018-02-28 12:45:00,65.58,65.8,65.57,65.75,115861.0,54.3575,54.5399,54.3492,54.4984,115861.0
2018-02-28 12:50:00,65.73,65.74,65.59,65.66,47475.0,54.4818,54.4901,54.3658,54.4238,47475.0
2018-02-28 12:55:00,65.66,65.69,65.59,65.63,40910.0,54.4238,54.4487,54.3658,54.399,40910.0
2018-02-28 13:00:00,65.63,65.64,65.56,65.57,25616.0,54.399,54.4072,54.3409,54.3492,25616.0
2018-02-28 13:05:00,65.57,65.64,65.57,65.61,23258.0,54.3492,54.4072,54.3492,54.3824,23258.0
2018-02-28 13:10:00,65.61,65.66,65.61,65.62,57943.0,54.3824,54.4238,54.3824,54.3907,57943.0
2018-02-28 13:15:00,65.62,65.66,65.6,65.66,36677.0,54.3907,54.4238,54.3741,54.4238,36677.0
2018-02-28 13:20:00,65.66,65.67,65.6,65.66,50057.0,54.4238,54.4321,54.3741,54.4238,50057.0
2018-02-28 13:25:00,65.66,65.73,65.65,65.7,163006.0,54.4238,54.4818,54.4155,54.457,163006.0
2018-02-28 13:30:00,65.7,65.9,65.67,65.9,59380.0,54.457,54.6227,54.4321,54.6227,59380.0
2018-02-28 13:35:00,65.89,65.99,65.85,65.96,58436.0,54.6145,54.6973,54.5813,54.6725,58436.0
2018-02-28 13:40:00,65.96,66.08,65.95,66.06,83252.0,54.6725,54.7719,54.6642,54.7554,83252.0
2018-02-28 13:45:00,66.06,66.14,66.04,66.07,79275.0,54.7554,54.8217,54.7388,54.7637,79275.0
2018-02-28 13:50:00,66.07,66.16,66.04,66.16,69816.0,54.7637,54.8383,54.7388,54.8383,69816.0
2018-02-28 13:55:00,66.14,66.3,66.11,66.25,104169.0,54.8217,54.9543,54.7968,54.9129,104169.0
2018-02-28 14:00:00,66.25,66.38,66.23,66.31,100626.0,54.9129,55.0206,54.8963,54.9626,100626.0
2018-02-28 14:05:00,66.32,66.32,66.13,66.13,87192.0,54.9709,54.9709,54.8134,54.8134,87192.0
2018-02-28 14:10:00,66.14,66.16,66.06,66.09,115387.0,54.8217,54.8383,54.7554,54.7802,115387.0
2018-02-28 14:15:00,66.1,66.18,66.1,66.15,44797.0,54.7885,54.8548,54.7885,54.83,44797.0
2018-02-28 14:20:00,66.15,66.19,66.11,66.14,39717.0,54.83,54.8631,54.7968,54.8217,39717.0
2018-02-28 14:25:00,66.14,66.15,65.99,66.01,43562.0,54.8217,54.83,54.6973,54.7139,43562.0
2018-02-28 14:30:00,66.02,66.06,65.91,65.95,63625.0,54.7222,54.7554,54.631,54.6642,63625.0
2018-02-28 14:35:00,65.97,66.0,65.84,65.84,39545.0,54.6808,54.7056,54.573,54.573,39545.0
2018-02-28 14:40:00,65.84,65.86,65.76,65.77,47812.0,54.573,54.5896,54.5067,54.515,47812.0
2018-02-28 14:45:00,65.76,65.78,65.7,65.73,65901.0,54.5067,54.5233,54.457,54.4818,65901.0
2018-02-28 14:50:00,65.73,65.73,65.65,65.72,42411.0,54.4818,54.4818,54.4155,54.4735,42411.0
2018-02-28 14:55:00,65.72,65.72,65.57,65.62,92416.0,54.4735,54.4735,54.3492,54.3907,92416.0
2018-02-28 15:00:00,65.63,65.67,65.53,65.58,79897.0,54.399,54.4321,54.3161,54.3575,79897.0
2018-02-28 15:05:00,65.57,65.9,65.56,65.66,109049.0,54.3492,54.6227,54.3409,54.4238,109049.0
2018-02-28 15:10:00,65.66,65.7,65.57,65.67,45243.0,54.4238,54.457,54.3492,54.4321,45243.0
2018-02-28 15:15:00,65.65,65.73,65.58,65.64,70808.0,54.4155,54.4818,54.3575,54.4072,70808.0
2018-02-28 15:20:00,65.63,65.67,65.55,65.61,70161.0,54.399,54.4321,54.3326,54.3824,70161.0
2018-02-28 15:25:00,65.61,65.67,65.52,65.63,49604.0,54.3824,54.4321,54.3078,54.399,49604.0
2018-02-28 15:30:00,65.65,65.72,65.6,65.65,124584.0,54.4155,54.4735,54.3741,54.4155,124584.0
2018-02-28 15:35:00,65.66,65.73,65.63,65.7,72140.0,54.4238,54.4818,54.399,54.457,72140.0
2018-02-28 15:40:00,65.71,65.72,65.51,65.54,147362.0,54.4653,54.4735,54.2995,54.3244,147362.0
2018-02-28 15:45:00,65.53,65.54,65.11,65.13,350051.0,54.3161,54.3244,53.9679,53.9845,350051.0
2018-02-28 15:50:00,65.14,65.15,64.91,65.03,467784.0,53.9928,54.0011,53.8022,53.9016,467784.0
2018-02-28 15:55:00,65.02,65.21,65.0,65.01,614384.0,53.8933,54.0508,53.8768,53.885,614384.0
2018-03-01 09:30:00,65.03,65.48,65.03,65.39,147856.0,53.9016,54.2746,53.9016,54.2,147856.0
2018-03-01 09:35:00,65.4,65.47,65.26,65.28,104108.0,54.2083,54.2663,54.0923,54.1088,104108.0
2018-03-01 09:40:00,65.27,65.27,64.78,64.84,140569.0,54.1006,54.1006,53.6944,53.7441,140569.0
2018-03-01 09:45:00,64.87,65.05,64.79,65.0,139550.0,53.769,53.9182,53.7027,53.8768,139550.0
2018-03-01 09:50:00,65.0,65.15,64.9,64.9,77517.0,53.8768,54.0011,53.7939,53.7939,77517.0
2018-03-01 09:55:00,64.91,65.12,64.86,65.1,103837.0,53.8022,53.9762,53.7607,53.9596,103837.0
2018-03-01 10:00:00,65.09,65.28,64.83,65.28,264616.0,53.9514,54.1088,53.7359,54.1088,264616.0
2018-03-01 10:05:00,65.29,65.44,65.16,65.39,92382.0,54.1171,54.2415,54.0094,54.2,92382.0
2018-03-01 10:10:00,65.39,65.58,65.28,65.53,133942.0,54.2,54.3575,54.1088,54.3161,133942.0
2018-03-01 10:15:00,65.54,65.65,65.43,65.61,85232.0,54.3244,54.4155,54.2332,54.3824,85232.0
2018-03-01 10:20:00,65.6,65.62,65.46,65.62,95626.0,54.3741,54.3907,54.258,54.3907,95626.0
2018-03-01 10:25:00,65.62,65.85,65.48,65.83,96453.0,54.3907,54.5813,54.2746,54.5647,96453.0
2018-03-01 10:30:00,65.83,65.95,65.77,65.94,99564.0,54.5647,54.6642,54.515,54.6559,99564.0
2018-03-01 10:35:00,65.93,66.18,65.9,66.13,331549.0,54.6476,54.8548,54.6227,54.8134,331549.0
2018-03-01 10:40:00,66.13,66.24,65.88,65.89,117520.0,54.8134,54.9046,54.6062,54.6145,117520.0
2018-03-01 10:45:00,65.9,65.98,65.69,65.75,81001.0,54.6227,54.6891,54.4487,54.4984,81001.0
2018-03-01 10:50:00,65.75,65.75,65.48,65.54,79314.0,54.4984,54.4984,54.2746,54.3244,79314.0
2018-03-01 10:55:00,65.54,65.57,65.36,65.49,106338.0,54.3244,54.3492,54.1752,54.2829,106338.0
2018-03-01 11:00:00,65.47,65.57,65.41,65.51,78406.0,54.2663,54.3492,54.2166,54.2995,78406.0
2018-03-01 11:05:00,65.52,65.71,65.52,65.68,55329.0,54.3078,54.4653,54.3078,54.4404,55329.0
2018-03-01 11:10:00,65.7,65.77,65.5,65.57,167817.0,54.457,54.515,54.2912,54.3492,167817.0
2018-03-01 11:15:00,65.59,65.83,65.57,65.8,45443.0,54.3658,54.5647,54.3492,54.5399,45443.0
2018-03-01 11:20:00,65.82,65.91,65.8,65.84,60696.0,54.5564,54.631,54.5399,54.573,60696.0
2018-03-01 11:25:00,65.84,65.87,65.59,65.63,59314.0,54.573,54.5979,54.3658,54.399,59314.0
2018-03-01 11:30:00,65.63,65.7,65.6,65.66,45062.0,54.399,54.457,54.3741,54.4238,45062.0
2018-03-01 11:35:00,65.67,65.79,65.66,65.77,70790.0,54.4321,54.5316,54.4238,54.515,70790.0
2018-03-01 11:40:00,65.77,65.86,65.68,65.81,67206.0,54.515,54.5896,54.4404,54.5481,67206.0
2018-03-01 11:45:00,65.83,65.99,65.81,65.9,57515.0,54.5647,54.6973,54.5481,54.6227,57515.0
2018-03-01 11:50:00,65.9,66.04,65.86,65.96,56276.0,54.6227,54.7388,54.5896,54.6725,56276.0
2018-03-01 11:55:00,65.98,66.02,65.84,65.85,62229.0,54.6891,54.7222,54.573,54.5813,62229.0
2018-03-01 12:00:00,65.84,65.9,65.51,65.55,101155.0,54.573,54.6227,54.2995,54.3326,101155.0
2018-03-01 12:05:00,65.55,65.63,65.5,65.59,70363.0,54.3326,54.399,54.2912,54.3658,70363.0
2018-03-01 12:10:00,65.58,65.73,65.56,65.67,52087.0,54.3575,54.4818,54.3409,54.4321,52087.0
2018-03-01 12:15:00,65.67,65.68,65.57,65.58,37303.0,54.4321,54.4404,54.3492,54.3575,37303.0
2018-03-01 12:20:00,65.58,65.59,65.47,65.5,78574.0,54.3575,54.3658,54.2663,54.2912,78574.0
2018-03-01 12:25:00,65.5,65.6,65.44,65.57,55689.0,54.2912,54.3741,54.2415,54.3492,55689.0
2018-03-01 12:30:00,65.57,65.57,65.3,65.42,66410.0,54.3492,54.3492,54.1254,54.2249,66410.0
2018-03-01 12:35:00,65.43,65.5,65.36,65.43,56693.0,54.2332,54.2912,54.1752,54.2332,56693.0
2018-03-01 12:40:00,65.43,65.6,65.35,65.59,66637.0,54.2332,54.3741,54.1669,54.3658,66637.0
2018-03-01 12:45:00,65.59,65.7,65.51,65.69,111010.0,54.3658,54.457,54.2995,54.4487,111010.0
2018-03-01 12:50:00,65.69,65.71,65.53,65.65,57930.0,54.4487,54.4653,54.3161,54.4155,57930.0
2018-03-01 12:55:00,65.65,65.68,65.55,65.59,61202.0,54.4155,54.4404,54.3326,54.3658,61202.0
2018-03-01 13:00:00,65.57,65.59,65.08,65.16,184053.0,54.3492,54.3658,53.9431,54.0094,184053.0
2018-03-01 13:05:00,65.17,65.24,65.03,65.1,124874.0,54.0177,54.0757,53.9016,53.9596,124874.0
2018-03-01 13:10:00,65.09,65.25,65.0,65.21,82039.0,53.9514,54.084,53.8768,54.0508,82039.0
2018-03-01 13:15:00,65.19,65.31,65.17,65.22,48490.0,54.0342,54.1337,54.0177,54.0591,48490.0
2018-03-01 13:20:00,65.22,65.24,65.09,65.15,57897.0,54.0591,54.0757,53.9514,54.0011,57897.0
2018-03-01 13:25:00,65.15,65.33,65.15,65.22,84058.0,54.0011,54.1503,54.0011,54.0591,84058.0
2018-03-01 13:30:00,65.2,65.24,64.97,64.98,93110.0,54.0425,54.0757,53.8519,53.8602,93110.0
2018-03-01 13:35:00,64.98,65.07,64.92,64.97,58638.0,53.8602,53.9348,53.8105,53.8519,58638.0
2018-03-01 13:40:00,64.96,65.02,64.81,64.81,102883.0,53.8436,53.8933,53.7193,53.7193,102883.0
2018-03-01 13:45:00,64.81,64.81,64.62,64.78,70455.0,53.7193,53.7193,53.5618,53.6944,70455.0
2018-03-01 13:50:00,64.78,64.94,64.77,64.88,64359.0,53.6944,53.827,53.6861,53.7773,64359.0
2018-03-01 13:55:00,64.88,64.88,64.66,64.73,94761.0,53.7773,53.7773,53.5949,53.653,94761.0
2018-03-01 14:00:00,64.73,64.77,64.46,64.61,202042.0,53.653,53.6861,53.4292,53.5535,202042.0
2018-03-01 14:05:00,64.61,64.67,64.47,64.51,81875.0,53.5535,53.6032,53.4375,53.4706,81875.0
2018-03-01 14:10:00,64.51,64.61,64.34,64.35,206484.0,53.4706,53.5535,53.3297,53.338,206484.0
2018-03-01 14:15:00,64.34,64.64,64.33,64.61,113758.0,53.3297,53.5784,53.3214,53.5535,113758.0
2018-03-01 14:20:00,64.61,64.68,64.48,64.56,101167.0,53.5535,53.6115,53.4457,53.5121,101167.0
2018-03-01 14:25:00,64.55,64.65,64.44,64.65,57375.0,53.5038,53.5867,53.4126,53.5867,57375.0
2018-03-01 14:30:00,64.65,64.7,64.48,64.55,98985.0,53.5867,53.6281,53.4457,53.5038,98985.0
2018-03-01 14:35:00,64.56,64.6,64.42,64.5,104620.0,53.5121,53.5452,53.396,53.4623,104620.0
2018-03-01 14:40:00,64.52,64.73,64.5,64.7,60348.0,53.4789,53.653,53.4623,53.6281,60348.0
2018-03-01 14:45:00,64.68,64.79,64.5,64.55,83454.0,53.6115,53.7027,53.4623,53.5038,83454.0
2018-03-01 14:50:00,64.56,64.63,64.41,64.42,135960.0,53.5121,53.5701,53.3877,53.396,135960.0
2018-03-01 14:55:00,64.42,64.78,64.42,64.72,166004.0,53.396,53.6944,53.396,53.6447,166004.0
2018-03-01 15:00:00,64.7,65.0,64.58,64.68,164191.0,53.6281,53.8768,53.5286,53.6115,164191.0
2018-03-01 15:05:00,64.67,65.24,64.63,64.9,151946.0,53.6032,54.0757,53.5701,53.7939,151946.0
2018-03-01 15:10:00,64.91,65.5,64.77,65.0,113502.0,53.8022,54.2912,53.6861,53.8768,113502.0
2018-03-01 15:15:00,65.0,65.19,64.94,65.18,111363.0,53.8768,54.0342,53.827,54.026,111363.0
2018-03-01 15:20:00,65.18,65.39,65.01,65.11,181111.0,54.026,54.2,53.885,53.9679,181111.0
2018-03-01 15:25:00,65.1,65.42,65.1,65.28,128849.0,53.9596,54.2249,53.9596,54.1088,128849.0
2018-03-01 15:30:00,65.27,65.36,65.04,65.15,126205.0,54.1006,54.1752,53.9099,54.0011,126205.0
2018-03-01 15:35:00,65.15,65.15,65.0,65.02,115689.0,54.0011,54.0011,53.8768,53.8933,115689.0
2018-03-01 15:40:00,65.01,65.38,64.94,64.94,184039.0,53.885,54.1917,53.827,53.827,184039.0
2018-03-01 15:45:00,64.94,65.2,64.89,65.15,230247.0,53.827,54.0425,53.7856,54.0011,230247.0
2018-03-01 15:50:00,65.16,65.29,65.07,65.16,314392.0,54.0094,54.1171,53.9348,54.0094,314392.0
2018-03-01 15:55:00,65.15,65.19,64.94,64.96,500151.0,54.0011,54.0342,53.827,53.8436,500151.0
2018-03-02 09:30:00,64.31,64.63,64.2,64.22,187509.0,53.3048,53.5701,53.2137,53.2302,187509.0
2018-03-02 09:35:00,64.21,64.36,64.03,64.27,280041.0,53.222,53.3463,53.0728,53.2717,280041.0
2018-03-02 09:40:00,64.27,64.46,64.18,64.2,137803.0,53.2717,53.4292,53.1971,53.2137,137803.0
2018-03-02 09:45:00,64.22,64.41,64.2,64.26,176282.0,53.2302,53.3877,53.2137,53.2634,176282.0
2018-03-02 09:50:00,64.27,64.54,64.27,64.42,84294.0,53.2717,53.4955,53.2717,53.396,84294.0
2018-03-02 09:55:00,64.44,64.44,64.16,64.34,143547.0,53.4126,53.4126,53.1805,53.3297,143547.0
2018-03-02 10:00:00,64.34,64.42,64.21,64.41,112213.0,53.3297,53.396,53.222,53.3877,112213.0
2018-03-02 10:05:00,64.41,64.84,64.29,64.8,405738.0,53.3877,53.7441,53.2883,53.711,405738.0
2018-03-02 10:10:00,64.78,64.78,64.53,64.57,101516.0,53.6944,53.6944,53.4872,53.5203,101516.0
2018-03-02 10:15:00,64.57,64.65,64.37,64.38,57374.0,53.5203,53.5867,53.3546,53.3629,57374.0
2018-03-02 10:20:00,64.39,64.49,64.3,64.34,59024.0,53.3711,53.454,53.2965,53.3297,59024.0
2018-03-02 10:25:00,64.34,64.56,64.31,64.43,70227.0,53.3297,53.5121,53.3048,53.4043,70227.0
2018-03-02 10:30:00,64.43,64.5,64.36,64.47,80473.0,53.4043,53.4623,53.3463,53.4375,80473.0
2018-03-02 10:35:00,64.46,64.54,64.4,64.44,40952.0,53.4292,53.4955,53.3794,53.4126,40952.0
2018-03-02 10:40:00,64.48,64.69,64.48,64.68,33071.0,53.4457,53.6198,53.4457,53.6115,33071.0
2018-03-02 10:45:00,64.67,64.71,64.49,64.54,78248.0,53.6032,53.6364,53.454,53.4955,78248.0
2018-03-02 10:50:00,64.55,64.56,64.42,64.56,48133.0,53.5038,53.5121,53.396,53.5121,48133.0
2018-03-02 10:55:00,64.55,64.68,64.47,64.51,59315.0,53.5038,53.6115,53.4375,53.4706,59315.0
2018-03-02 11:00:00,64.48,64.51,64.4,64.45,32332.0,53.4457,53.4706,53.3794,53.4209,32332.0
2018-03-02 11:05:00,64.44,64.52,64.34,64.43,62891.0,53.4126,53.4789,53.3297,53.4043,62891.0
2018-03-02 11:10:00,64.44,64.48,64.36,64.43,48254.0,53.4126,53.4457,53.3463,53.4043,48254.0
2018-03-02 11:15:00,64.4,64.46,64.35,64.41,73474.0,53.3794,53.4292,53.338,53.3877,73474.0
2018-03-02 11:20:00,64.41,64.48,64.32,64.44,48172.0,53.3877,53.4457,53.3131,53.4126,48172.0
2018-03-02 11:25:00,64.45,64.7,64.45,64.67,47044.0,53.4209,53.6281,53.4209,53.6032,47044.0
2018-03-02 11:30:00,64.64,64.74,64.53,64.53,59360.0,53.5784,53.6613,53.4872,53.4872,59360.0
2018-03-02 11:35:00,64.52,64.56,64.43,64.49,41530.0,53.4789,53.5121,53.4043,53.454,41530.0
2018-03-02 11:40:00,64.49,64.67,64.47,64.63,67019.0,53.454,53.6032,53.4375,53.5701,67019.0
2018-03-02 11:45:00,64.65,64.77,64.6,64.76,77687.0,53.5867,53.6861,53.5452,53.6778,77687.0
2018-03-02 11:50:00,64.77,64.8,64.62,64.64,133563.0,53.6861,53.711,53.5618,53.5784,133563.0
2018-03-02 11:55:00,64.64,64.78,64.57,64.78,65596.0,53.5784,53.6944,53.5203,53.6944,65596.0
2018-03-02 12:00:00,64.74,64.81,64.61,64.61,68548.0,53.6613,53.7193,53.5535,53.5535,68548.0
2018-03-02 12:05:00,64.62,64.63,64.51,64.58,75254.0,53.5618,53.5701,53.4706,53.5286,75254.0
2018-03-02 12:10:00,64.59,64.61,64.42,64.49,36761.0,53.5369,53.5535,53.396,53.454,36761.0
2018-03-02 12:15:00,64.49,64.56,64.45,64.49,45720.0,53.454,53.5121,53.4209,53.454,45720.0
2018-03-02 12:20:00,64.49,64.6,64.45,64.6,50253.0,53.454,53.5452,53.4209,53.5452,50253.0
2018-03-02 12:25:00,64.6,64.67,64.53,64.62,63388.0,53.5452,53.6032,53.4872,53.5618,63388.0
2018-03-02 12:30:00,64.63,64.66,64.51,64.51,31186.0,53.5701,53.5949,53.4706,53.4706,31186.0
2018-03-02 12:35:00,64.53,64.63,64.49,64.51,26182.0,53.4872,53.5701,53.454,53.4706,26182.0
2018-03-02 12:40:00,64.52,64.65,64.49,64.63,28861.0,53.4789,53.5867,53.454,53.5701,28861.0
2018-03-02 12:45:00,64.63,64.75,64.62,64.71,44166.0,53.5701,53.6695,53.5618,53.6364,44166.0
2018-03-02 12:50:00,64.7,64.8,64.7,64.79,40077.0,53.6281,53.711,53.6281,53.7027,40077.0
2018-03-02 12:55:00,64.79,64.8,64.65,64.68,37916.0,53.7027,53.711,53.5867,53.6115,37916.0
2018-03-02 13:00:00,64.67,64.72,64.55,64.55,35652.0,53.6032,53.6447,53.5038,53.5038,35652.0
2018-03-02 13:05:00,64.55,64.57,64.46,64.49,68058.0,53.5038,53.5203,53.4292,53.454,68058.0
2018-03-02 13:10:00,64.5,64.52,64.35,64.37,76372.0,53.4623,53.4789,53.338,53.3546,76372.0
2018-03-02 13:15:00,64.37,64.48,64.35,64.4,53805.0,53.3546,53.4457,53.338,53.3794,53805.0
2018-03-02 13:20:00,64.4,64.44,64.34,64.34,51737.0,53.3794,53.4126,53.3297,53.3297,51737.0
2018-03-02 13:25:00,64.34,64.43,64.3,64.3,39377.0,53.3297,53.4043,53.2965,53.2965,39377.0
2018-03-02 13:30:00,64.3,64.35,64.21,64.22,97542.0,53.2965,53.338,53.222,53.2302,97542.0
2018-03-02 13:35:00,64.22,64.31,64.19,64.28,59029.0,53.2302,53.3048,53.2054,53.28,59029.0
2018-03-02 13:40:00,64.28,64.33,64.24,64.32,59494.0,53.28,53.3214,53.2468,53.3131,59494.0
2018-03-02 13:45:00,64.31,64.47,64.31,64.47,37114.0,53.3048,53.4375,53.3048,53.4375,37114.0
2018-03-02 13:50:00,64.47,64.5,64.4,64.41,92111.0,53.4375,53.4623,53.3794,53.3877,92111.0
2018-03-02 13:55:00,64.4,64.4,64.29,64.31,85508.0,53.3794,53.3794,53.2883,53.3048,85508.0
2018-03-02 14:00:00,64.32,64.44,64.31,64.39,29078.0,53.3131,53.4126,53.3048,53.3711,29078.0
2018-03-02 14:05:00,64.4,64.43,64.35,64.36,28265.0,53.3794,53.4043,53.338,53.3463,28265.0
2018-03-02 14:10:00,64.35,64.46,64.35,64.36,49527.0,53.338,53.4292,53.338,53.3463,49527.0
2018-03-02 14:15:00,64.37,64.46,64.3,64.38,61135.0,53.3546,53.4292,53.2965,53.3629,61135.0
2018-03-02 14:20:00,64.37,64.41,64.24,64.27,51315.0,53.3546,53.3877,53.2468,53.2717,51315.0
2018-03-02 14:25:00,64.26,64.36,64.25,64.3,47602.0,53.2634,53.3463,53.2551,53.2965,47602.0
2018-03-02 14:30:00,64.29,64.36,64.28,64.28,78276.0,53.2883,53.3463,53.28,53.28,78276.0
2018-03-02 14:35:00,64.3,64.38,64.29,64.38,51897.0,53.2965,53.3629,53.2883,53.3629,51897.0
2018-03-02 14:40:00,64.38,64.43,64.35,64.43,53511.0,53.3629,53.4043,53.338,53.4043,53511.0
2018-03-02 14:45:00,64.44,64.44,64.34,64.44,61120.0,53.4126,53.4126,53.3297,53.4126,61120.0
2018-03-02 14:50:00,64.44,64.53,64.38,64.39,56617.0,53.4126,53.4872,53.3629,53.3711,56617.0
2018-03-02 14:55:00,64.39,64.39,64.26,64.28,35982.0,53.3711,53.3711,53.2634,53.28,35982.0
2018-03-02 15:00:00,64.26,64.36,64.19,64.25,91000.0,53.2634,53.3463,53.2054,53.2551,91000.0
2018-03-02 15:05:00,64.25,64.27,64.1,64.25,80589.0,53.2551,53.2717,53.1308,53.2551,80589.0
2018-03-02 15:10:00,64.24,64.25,64.17,64.23,32891.0,53.2468,53.2551,53.1888,53.2385,32891.0
2018-03-02 15:15:00,64.22,64.35,64.16,64.31,82411.0,53.2302,53.338,53.1805,53.3048,82411.0
2018-03-02 15:20:00,64.32,64.36,64.28,64.34,39730.0,53.3131,53.3463,53.28,53.3297,39730.0
2018-03-02 15:25:00,64.34,64.42,64.33,64.37,38906.0,53.3297,53.396,53.3214,53.3546,38906.0
2018-03-02 15:30:00,64.37,64.53,64.36,64.49,74989.0,53.3546,53.4872,53.3463,53.454,74989.0
2018-03-02 15:35:00,64.49,64.53,64.44,64.49,93688.0,53.454,53.4872,53.4126,53.454,93688.0
2018-03-02 15:40:00,64.5,64.57,64.44,64.55,299799.0,53.4623,53.5203,53.4126,53.5038,299799.0
2018-03-02 15:45:00,64.56,64.56,64.44,64.53,101330.0,53.5121,53.5121,53.4126,53.4872,101330.0
2018-03-02 15:50:00,64.54,64.76,64.54,64.72,234837.0,53.4955,53.6778,53.4955,53.6447,234837.0
2018-03-02 15:55:00,64.72,64.85,64.67,64.74,722700.0,53.6447,53.7524,53.6032,53.6613,722700.0
2018-03-05 09:30:00,64.23,64.5,63.87,64.48,583453.0,53.2385,53.4623,52.9401,53.4457,583453.0
2018-03-05 09:35:00,64.46,64.49,64.14,64.27,260212.0,53.4292,53.454,53.1639,53.2717,260212.0
2018-03-05 09:40:00,64.28,64.4,64.23,64.25,120425.0,53.28,53.3794,53.2385,53.2551,120425.0
2018-03-05 09:45:00,64.25,64.5,64.23,64.3,326793.0,53.2551,53.4623,53.2385,53.2965,326793.0
2018-03-05 09:50:00,64.3,64.33,64.17,64.22,130735.0,53.2965,53.3214,53.1888,53.2302,130735.0
2018-03-05 09:55:00,64.23,64.43,64.23,64.27,151095.0,53.2385,53.4043,53.2385,53.2717,151095.0
2018-03-05 10:00:00,64.28,64.31,64.15,64.26,221977.0,53.28,53.3048,53.1722,53.2634,221977.0
2018-03-05 10:05:00,64.26,64.31,64.14,64.15,289646.0,53.2634,53.3048,53.1639,53.1722,289646.0
2018-03-05 10:10:00,64.15,64.16,64.01,64.07,170951.0,53.1722,53.1805,53.0562,53.1059,170951.0
2018-03-05 10:15:00,64.08,64.14,64.03,64.12,112845.0,53.1142,53.1639,53.0728,53.1474,112845.0
2018-03-05 10:20:00,64.1,64.35,64.08,64.31,179655.0,53.1308,53.338,53.1142,53.3048,179655.0
2018-03-05 10:25:00,64.3,64.35,64.01,64.02,217786.0,53.2965,53.338,53.0562,53.0645,217786.0
2018-03-05 10:30:00,64.02,64.02,63.95,64.0,126131.0,53.0645,53.0645,53.0064,53.0479,126131.0
2018-03-05 10:35:00,64.0,64.01,63.76,63.85,126631.0,53.0479,53.0562,52.849,52.9236,126631.0
2018-03-05 10:40:00,63.84,64.04,63.82,64.03,165170.0,52.9153,53.081,52.8987,53.0728,165170.0
2018-03-05 10:45:00,64.02,64.36,64.01,64.3,240807.0,53.0645,53.3463,53.0562,53.2965,240807.0
2018-03-05 10:50:00,64.3,64.32,64.04,64.06,88898.0,53.2965,53.3131,53.081,53.0976,88898.0
2018-03-05 10:55:00,64.06,64.37,64.05,64.37,112822.0,53.0976,53.3546,53.0893,53.3546,112822.0
2018-03-05 11:00:00,64.36,64.51,64.31,64.35,133064.0,53.3463,53.4706,53.3048,53.338,133064.0
2018-03-05 11:05:00,64.36,64.39,64.22,64.39,78206.0,53.3463,53.3711,53.2302,53.3711,78206.0
2018-03-05 11:10:00,64.37,64.4,64.25,64.35,85611.0,53.3546,53.3794,53.2551,53.338,85611.0
2018-03-05 11:15:00,64.36,64.4,64.26,64.32,234616.0,53.3463,53.3794,53.2634,53.3131,234616.0
2018-03-05 11:20:00,64.32,64.45,64.31,64.36,106291.0,53.3131,53.4209,53.3048,53.3463,106291.0
2018-03-05 11:25:00,64.35,64.4,64.17,64.17,85639.0,53.338,53.3794,53.1888,53.1888,85639.0
2018-03-05 11:30:00,64.18,64.21,64.07,64.19,96245.0,53.1971,53.222,53.1059,53.2054,96245.0
2018-03-05 11:35:00,64.18,64.21,64.09,64.17,90664.0,53.1971,53.222,53.1225,53.1888,90664.0
2018-03-05 11:40:00,64.17,64.21,64.12,64.15,38177.0,53.1888,53.222,53.1474,53.1722,38177.0
2018-03-05 11:45:00,64.16,64.22,64.04,64.05,151907.0,53.1805,53.2302,53.081,53.0893,151907.0
2018-03-05 11:50:00,64.04,64.15,64.02,64.06,129706.0,53.081,53.1722,53.0645,53.0976,129706.0
2018-03-05 11:55:00,64.05,64.1,63.94,64.02,109773.0,53.0893,53.1308,52.9982,53.0645,109773.0
2018-03-05 12:00:00,64.02,64.14,64.01,64.08,101033.0,53.0645,53.1639,53.0562,53.1142,101033.0
2018-03-05 12:05:00,64.08,64.1,63.95,63.98,73784.0,53.1142,53.1308,53.0064,53.0313,73784.0
2018-03-05 12:10:00,63.98,64.17,63.94,64.06,318208.0,53.0313,53.1888,52.9982,53.0976,318208.0
2018-03-05 12:15:00,64.05,64.05,63.88,63.93,108243.0,53.0893,53.0893,52.9484,52.9899,108243.0
2018-03-05 12:20:00,63.92,64.09,63.91,63.93,100593.0,52.9816,53.1225,52.9733,52.9899,100593.0
2018-03-05 12:25:00,63.95,63.97,63.82,63.84,88429.0,53.0064,53.023,52.8987,52.9153,88429.0
2018-03-05 12:30:00,63.86,63.91,63.68,63.75,163566.0,52.9318,52.9733,52.7826,52.8407,163566.0
2018-03-05 12:35:00,63.75,64.04,63.75,64.04,66385.0,52.8407,53.081,52.8407,53.081,66385.0
2018-03-05 12:40:00,64.05,64.15,64.0,64.01,60824.0,53.0893,53.1722,53.0479,53.0562,60824.0
2018-03-05 12:45:00,64.0,64.08,64.0,64.02,96059.0,53.0479,53.1142,53.0479,53.0645,96059.0
2018-03-05 12:50:00,64.02,64.02,63.93,63.97,59092.0,53.0645,53.0645,52.9899,53.023,59092.0
2018-03-05 12:55:00,63.97,64.15,63.96,64.14,65422.0,53.023,53.1722,53.0147,53.1639,65422.0
2018-03-05 13:00:00,64.15,64.22,64.13,64.16,74642.0,53.1722,53.2302,53.1556,53.1805,74642.0
2018-03-05 13:05:00,64.15,64.16,63.96,63.98,88170.0,53.1722,53.1805,53.0147,53.0313,88170.0
2018-03-05 13:10:00,63.97,63.98,63.86,63.89,68616.0,53.023,53.0313,52.9318,52.9567,68616.0
2018-03-05 13:15:00,63.92,63.98,63.86,63.98,45448.0,52.9816,53.0313,52.9318,53.0313,45448.0
2018-03-05 13:20:00,63.99,64.0,63.92,63.98,25859.0,53.0396,53.0479,52.9816,53.0313,25859.0
2018-03-05 13:25:00,63.97,63.99,63.85,63.95,48027.0,53.023,53.0396,52.9236,53.0064,48027.0
2018-03-05 13:30:00,63.96,64.0,63.81,63.84,58767.0,53.0147,53.0479,52.8904,52.9153,58767.0
2018-03-05 13:35:00,63.85,63.87,63.77,63.83,70487.0,52.9236,52.9401,52.8572,52.907,70487.0
2018-03-05 13:40:00,63.83,63.84,63.75,63.75,52612.0,52.907,52.9153,52.8407,52.8407,52612.0
2018-03-05 13:45:00,63.75,63.76,63.63,63.68,191419.0,52.8407,52.849,52.7412,52.7826,191419.0
2018-03-05 13:50:00,63.68,63.83,63.68,63.8,113664.0,52.7826,52.907,52.7826,52.8821,113664.0
2018-03-05 13:55:00,63.81,63.91,63.79,63.87,57530.0,52.8904,52.9733,52.8738,52.9401,57530.0
2018-03-05 14:00:00,63.88,63.91,63.83,63.85,47253.0,52.9484,52.9733,52.907,52.9236,47253.0
2018-03-05 14:05:00,63.84,63.87,63.76,63.87,58660.0,52.9153,52.9401,52.849,52.9401,58660.0
2018-03-05 14:10:00,63.88,63.93,63.78,63.8,74219.0,52.9484,52.9899,52.8655,52.8821,74219.0
2018-03-05 14:15:00,63.8,63.86,63.63,63.68,94449.0,52.8821,52.9318,52.7412,52.7826,94449.0
2018-03-05 14:20:00,63.68,63.74,63.65,63.66,67433.0,52.7826,52.8324,52.7578,52.7661,67433.0
2018-03-05 14:25:00,63.68,63.72,63.54,63.55,136319.0,52.7826,52.8158,52.6666,52.6749,136319.0
2018-03-05 14:30:00,63.55,63.79,63.55,63.78,89510.0,52.6749,52.8738,52.6749,52.8655,89510.0
2018-03-05 14:35:00,63.77,63.85,63.75,63.83,80718.0,52.8572,52.9236,52.8407,52.907,80718.0
2018-03-05 14:40:00,63.83,63.94,63.76,63.93,111020.0,52.907,52.9982,52.849,52.9899,111020.0
2018-03-05 14:45:00,63.93,63.94,63.82,63.89,58044.0,52.9899,52.9982,52.8987,52.9567,58044.0
2018-03-05 14:50:00,63.89,63.9,63.85,63.86,43886.0,52.9567,52.965,52.9236,52.9318,43886.0
2018-03-05 14:55:00,63.86,65.6,63.85,65.33,669896.0,52.9318,54.3741,52.9236,54.1503,669896.0
2018-03-05 15:00:00,65.36,65.5,64.2,64.36,993973.0,54.1752,54.2912,53.2137,53.3463,993973.0
2018-03-05 15:05:00,64.36,64.46,63.95,64.03,341652.0,53.3463,53.4292,53.0064,53.0728,341652.0
2018-03-05 15:10:00,64.03,64.07,63.7,63.8,349896.0,53.0728,53.1059,52.7992,52.8821,349896.0
2018-03-05 15:15:00,63.78,64.15,63.75,64.11,216300.0,52.8655,53.1722,52.8407,53.1391,216300.0
2018-03-05 15:20:00,64.11,64.36,64.11,64.24,195472.0,53.1391,53.3463,53.1391,53.2468,195472.0
2018-03-05 15:25:00,64.23,64.3,64.14,64.23,138658.0,53.2385,53.2965,53.1639,53.2385,138658.0
2018-03-05 15:30:00,64.24,64.24,64.01,64.01,245708.0,53.2468,53.2468,53.0562,53.0562,245708.0
2018-03-05 15:35:00,64.02,64.08,63.99,64.05,208638.0,53.0645,53.1142,53.0396,53.0893,208638.0
2018-03-05 15:40:00,64.05,64.22,64.04,64.15,250262.0,53.0893,53.2302,53.081,53.1722,250262.0
2018-03-05 15:45:00,64.15,64.22,64.11,64.13,186140.0,53.1722,53.2302,53.1391,53.1556,186140.0
2018-03-05 15:50:00,64.1,64.14,63.8,64.08,408805.0,53.1308,53.1639,52.8821,53.1142,408805.0
2018-03-05 15:55:00,64.08,64.15,63.93,64.04,840628.0,53.1142,53.1722,52.9899,53.081,840628.0
2018-03-06 09:30:00,63.49,63.55,62.52,62.6,674700.0,52.6252,52.6749,51.8212,51.8875,674700.0
2018-03-06 09:35:00,62.62,62.78,62.14,62.14,941477.0,51.904,52.0367,51.5062,51.5062,941477.0
2018-03-06 09:40:00,62.15,62.4,62.03,62.2,815096.0,51.5145,51.7217,51.415,51.5559,815096.0
2018-03-06 09:45:00,62.2,62.62,62.01,62.59,550780.0,51.5559,51.904,51.3984,51.8792,550780.0
2018-03-06 09:50:00,62.59,62.63,62.45,62.51,296078.0,51.8792,51.9123,51.7631,51.8129,296078.0
2018-03-06 09:55:00,62.5,62.57,62.41,62.54,463411.0,51.8046,51.8626,51.73,51.8377,463411.0
2018-03-06 10:00:00,62.53,62.62,62.32,62.38,284585.0,51.8294,51.904,51.6554,51.7051,284585.0
2018-03-06 10:05:00,62.38,62.46,62.18,62.19,283568.0,51.7051,51.7714,51.5393,51.5476,283568.0
2018-03-06 10:10:00,62.19,62.43,62.17,62.4,282991.0,51.5476,51.7466,51.531,51.7217,282991.0
2018-03-06 10:15:00,62.4,62.73,62.37,62.71,360670.0,51.7217,51.9952,51.6968,51.9786,360670.0
2018-03-06 10:20:00,62.71,62.78,62.59,62.62,431891.0,51.9786,52.0367,51.8792,51.904,431891.0
2018-03-06 10:25:00,62.62,62.65,62.55,62.58,185696.0,51.904,51.9289,51.846,51.8709,185696.0
2018-03-06 10:30:00,62.58,62.7,62.55,62.69,186420.0,51.8709,51.9704,51.846,51.9621,186420.0
2018-03-06 10:35:00,62.69,62.73,62.59,62.67,264496.0,51.9621,51.9952,51.8792,51.9455,264496.0
2018-03-06 10:40:00,62.66,62.78,62.63,62.74,343912.0,51.9372,52.0367,51.9123,52.0035,343912.0
2018-03-06 10:45:00,62.76,62.76,62.51,62.54,114708.0,52.0201,52.0201,51.8129,51.8377,114708.0
2018-03-06 10:50:00,62.53,62.54,62.34,62.36,223555.0,51.8294,51.8377,51.672,51.6885,223555.0
2018-03-06 10:55:00,62.36,62.4,62.2,62.23,322935.0,51.6885,51.7217,51.5559,51.5808,322935.0
2018-03-06 11:00:00,62.24,62.28,62.09,62.14,205413.0,51.5891,51.6222,51.4647,51.5062,205413.0
2018-03-06 11:05:00,62.16,62.16,62.02,62.04,169580.0,51.5228,51.5228,51.4067,51.4233,169580.0
2018-03-06 11:10:00,62.04,62.12,61.9,62.1,537636.0,51.4233,51.4896,51.3073,51.473,537636.0
2018-03-06 11:15:00,62.09,62.12,61.92,61.98,166763.0,51.4647,51.4896,51.3238,51.3736,166763.0
2018-03-06 11:20:00,61.99,62.11,61.9,61.97,164447.0,51.3819,51.4813,51.3073,51.3653,164447.0
2018-03-06 11:25:00,61.97,62.07,61.91,62.06,194743.0,51.3653,51.4482,51.3155,51.4399,194743.0
2018-03-06 11:30:00,62.07,62.07,61.85,61.97,162591.0,51.4482,51.4482,51.2658,51.3653,162591.0
2018-03-06 11:35:00,61.96,62.0,61.8,61.81,113123.0,51.357,51.3901,51.2244,51.2327,113123.0
2018-03-06 11:40:00,61.8,61.96,61.76,61.88,124144.0,51.2244,51.357,51.1912,51.2907,124144.0
2018-03-06 11:45:00,61.88,62.01,61.85,61.98,139945.0,51.2907,51.3984,51.2658,51.3736,139945.0
2018-03-06 11:50:00,61.98,62.01,61.95,61.98,160833.0,51.3736,51.3984,51.3487,51.3736,160833.0
2018-03-06 11:55:00,61.98,62.0,61.94,61.99,61633.0,51.3736,51.3901,51.3404,51.3819,61633.0
2018-03-06 12:00:00,61.99,62.05,61.96,62.01,184050.0,51.3819,51.4316,51.357,51.3984,184050.0
2018-03-06 12:05:00,62.01,62.06,61.9,61.96,92037.0,51.3984,51.4399,51.3073,51.357,92037.0
2018-03-06 12:10:00,61.96,61.97,61.92,61.97,71182.0,51.357,51.3653,51.3238,51.3653,71182.0
2018-03-06 12:15:00,61.97,61.99,61.89,61.99,79226.0,51.3653,51.3819,51.299,51.3819,79226.0
2018-03-06 12:20:00,61.99,62.01,61.8,61.88,78645.0,51.3819,51.3984,51.2244,51.2907,78645.0
2018-03-06 12:25:00,61.91,61.92,61.84,61.86,35123.0,51.3155,51.3238,51.2575,51.2741,35123.0
2018-03-06 12:30:00,61.87,61.92,61.82,61.86,43141.0,51.2824,51.3238,51.2409,51.2741,43141.0
2018-03-06 12:35:00,61.86,61.88,61.76,61.78,76754.0,51.2741,51.2907,51.1912,51.2078,76754.0
2018-03-06 12:40:00,61.78,61.78,61.5,61.51,203744.0,51.2078,51.2078,50.9757,50.984,203744.0
2018-03-06 12:45:00,61.51,61.66,61.46,61.65,380444.0,50.984,51.1083,50.9425,51.1,380444.0
2018-03-06 12:50:00,61.64,61.76,61.55,61.57,154290.0,51.0917,51.1912,51.0171,51.0337,154290.0
2018-03-06 12:55:00,61.58,61.66,61.54,61.6,114690.0,51.042,51.1083,51.0089,51.0586,114690.0
2018-03-06 13:00:00,61.6,61.65,61.53,61.59,241490.0,51.0586,51.1,51.0006,51.0503,241490.0
2018-03-06 13:05:00,61.59,61.65,61.55,61.57,75912.0,51.0503,51.1,51.0171,51.0337,75912.0
2018-03-06 13:10:00,61.56,61.6,61.48,61.54,109096.0,51.0254,51.0586,50.9591,51.0089,109096.0
2018-03-06 13:15:00,61.54,61.71,61.51,61.7,89182.0,51.0089,51.1498,50.984,51.1415,89182.0
2018-03-06 13:20:00,61.69,61.7,61.56,61.56,100792.0,51.1332,51.1415,51.0254,51.0254,100792.0
2018-03-06 13:25:00,61.58,61.68,61.55,61.63,100403.0,51.042,51.1249,51.0171,51.0835,100403.0
2018-03-06 13:30:00,61.63,61.63,61.5,61.51,178890.0,51.0835,51.0835,50.9757,50.984,178890.0
2018-03-06 13:35:00,61.51,61.51,61.36,61.41,221733.0,50.984,50.984,50.8597,50.9011,221733.0
2018-03-06 13:40:00,61.4,61.6,61.39,61.58,167255.0,50.8928,51.0586,50.8845,51.042,167255.0
2018-03-06 13:45:00,61.58,61.62,61.45,61.54,171987.0,51.042,51.0752,50.9343,51.0089,171987.0
2018-03-06 13:50:00,61.53,61.67,61.51,61.63,67225.0,51.0006,51.1166,50.984,51.0835,67225.0
2018-03-06 13:55:00,61.63,61.67,61.57,61.58,104927.0,51.0835,51.1166,51.0337,51.042,104927.0
2018-03-06 14:00:00,61.59,61.6,61.44,61.45,286126.0,51.0503,51.0586,50.926,50.9343,286126.0
2018-03-06 14:05:00,61.44,61.46,61.38,61.42,140526.0,50.926,50.9425,50.8762,50.9094,140526.0
2018-03-06 14:10:00,61.42,61.43,61.38,61.39,59011.0,50.9094,50.9177,50.8762,50.8845,59011.0
2018-03-06 14:15:00,61.4,61.4,61.23,61.35,166615.0,50.8928,50.8928,50.7519,50.8514,166615.0
2018-03-06 14:20:00,61.36,61.39,61.21,61.26,115564.0,50.8597,50.8845,50.7353,50.7768,115564.0
2018-03-06 14:25:00,61.27,61.28,61.13,61.17,326786.0,50.7851,50.7934,50.669,50.7022,326786.0
2018-03-06 14:30:00,61.17,61.19,61.11,61.19,243191.0,50.7022,50.7188,50.6524,50.7188,243191.0
2018-03-06 14:35:00,61.18,61.28,61.15,61.28,144244.0,50.7105,50.7934,50.6856,50.7934,144244.0
2018-03-06 14:40:00,61.28,61.38,61.23,61.34,149516.0,50.7934,50.8762,50.7519,50.8431,149516.0
2018-03-06 14:45:00,61.34,61.34,61.13,61.14,216139.0,50.8431,50.8431,50.669,50.6773,216139.0
2018-03-06 14:50:00,61.14,61.15,61.06,61.1,272745.0,50.6773,50.6856,50.611,50.6442,272745.0
2018-03-06 14:55:00,61.1,62.02,61.09,61.58,1103584.0,50.6442,51.4067,50.6359,51.042,1103584.0
2018-03-06 15:00:00,61.58,61.66,61.34,61.37,357684.0,51.042,51.1083,50.8431,50.868,357684.0
2018-03-06 15:05:00,61.37,61.59,61.37,61.55,290195.0,50.868,51.0503,50.868,51.0171,290195.0
2018-03-06 15:10:00,61.54,61.72,61.52,61.58,113079.0,51.0089,51.1581,50.9923,51.042,113079.0
2018-03-06 15:15:00,61.58,61.65,61.57,61.65,151850.0,51.042,51.1,51.0337,51.1,151850.0
2018-03-06 15:20:00,61.65,61.86,61.65,61.84,524835.0,51.1,51.2741,51.1,51.2575,524835.0
2018-03-06 15:25:00,61.84,62.1,61.83,62.07,767723.0,51.2575,51.473,51.2492,51.4482,767723.0
2018-03-06 15:30:00,62.07,62.07,61.86,62.02,378320.0,51.4482,51.4482,51.2741,51.4067,378320.0
2018-03-06 15:35:00,62.02,62.12,61.97,62.09,242617.0,51.4067,51.4896,51.3653,51.4647,242617.0
2018-03-06 15:40:00,62.1,62.14,62.04,62.07,555404.0,51.473,51.5062,51.4233,51.4482,555404.0
2018-03-06 15:45:00,62.07,62.26,62.06,62.26,670417.0,51.4482,51.6056,51.4399,51.6056,670417.0
2018-03-06 15:50:00,62.25,62.26,62.15,62.19,507690.0,51.5974,51.6056,51.5145,51.5476,507690.0
2018-03-06 15:55:00,62.18,62.18,61.76,62.15,1131025.0,51.5393,51.5393,51.1912,51.5145,1131025.0
2018-03-07 09:30:00,61.49,61.92,61.47,61.81,400241.0,50.9674,51.3238,50.9508,51.2327,400241.0
2018-03-07 09:35:00,61.81,62.16,61.74,62.15,228242.0,51.2327,51.5228,51.1746,51.5145,228242.0
2018-03-07 09:40:00,62.16,62.5,62.0,62.28,310253.0,51.5228,51.8046,51.3901,51.6222,310253.0
2018-03-07 09:45:00,62.29,62.45,62.25,62.28,142361.0,51.6305,51.7631,51.5974,51.6222,142361.0
2018-03-07 09:50:00,62.28,62.35,62.0,62.05,200723.0,51.6222,51.6802,51.3901,51.4316,200723.0
2018-03-07 09:55:00,62.06,62.07,61.84,61.85,136795.0,51.4399,51.4482,51.2575,51.2658,136795.0
2018-03-07 10:00:00,61.85,62.19,61.85,62.01,264915.0,51.2658,51.5476,51.2658,51.3984,264915.0
2018-03-07 10:05:00,62.02,62.04,61.88,62.03,98539.0,51.4067,51.4233,51.2907,51.415,98539.0
2018-03-07 10:10:00,62.04,62.22,61.99,62.02,119384.0,51.4233,51.5725,51.3819,51.4067,119384.0
2018-03-07 10:15:00,62.01,62.09,61.97,62.03,102606.0,51.3984,51.4647,51.3653,51.415,102606.0
2018-03-07 10:20:00,62.03,62.22,61.94,62.14,564675.0,51.415,51.5725,51.3404,51.5062,564675.0
2018-03-07 10:25:00,62.14,62.16,61.94,61.98,73937.0,51.5062,51.5228,51.3404,51.3736,73937.0
2018-03-07 10:30:00,61.97,62.19,61.93,62.18,52848.0,51.3653,51.5476,51.3321,51.5393,52848.0
2018-03-07 10:35:00,62.19,62.19,62.0,62.07,67576.0,51.5476,51.5476,51.3901,51.4482,67576.0
2018-03-07 10:40:00,62.07,62.16,62.02,62.05,152285.0,51.4482,51.5228,51.4067,51.4316,152285.0
2018-03-07 10:45:00,62.05,62.06,61.89,61.97,66977.0,51.4316,51.4399,51.299,51.3653,66977.0
2018-03-07 10:50:00,61.96,61.98,61.8,61.92,158963.0,51.357,51.3736,51.2244,51.3238,158963.0
2018-03-07 10:55:00,61.93,61.96,61.88,61.92,49339.0,51.3321,51.357,51.2907,51.3238,49339.0
2018-03-07 11:00:00,61.91,61.91,61.73,61.82,66060.0,51.3155,51.3155,51.1663,51.2409,66060.0
2018-03-07 11:05:00,61.84,61.87,61.66,61.71,116484.0,51.2575,51.2824,51.1083,51.1498,116484.0
2018-03-07 11:10:00,61.71,61.76,61.69,61.75,77629.0,51.1498,51.1912,51.1332,51.1829,77629.0
2018-03-07 11:15:00,61.74,61.74,61.61,61.66,89449.0,51.1746,51.1746,51.0669,51.1083,89449.0
2018-03-07 11:20:00,61.65,61.84,61.62,61.83,64357.0,51.1,51.2575,51.0752,51.2492,64357.0
2018-03-07 11:25:00,61.84,61.96,61.79,61.94,55372.0,51.2575,51.357,51.2161,51.3404,55372.0
2018-03-07 11:30:00,61.93,61.93,61.77,61.78,67085.0,51.3321,51.3321,51.1995,51.2078,67085.0
2018-03-07 11:35:00,61.78,61.89,61.78,61.83,53287.0,51.2078,51.299,51.2078,51.2492,53287.0
2018-03-07 11:40:00,61.83,61.89,61.77,61.77,38117.0,51.2492,51.299,51.1995,51.1995,38117.0
2018-03-07 11:45:00,61.79,61.82,61.69,61.7,80328.0,51.2161,51.2409,51.1332,51.1415,80328.0
2018-03-07 11:50:00,61.7,61.79,61.67,61.74,50116.0,51.1415,51.2161,51.1166,51.1746,50116.0
2018-03-07 11:55:00,61.73,61.78,61.65,61.68,75683.0,51.1663,51.2078,51.1,51.1249,75683.0
2018-03-07 12:00:00,61.69,61.72,61.57,61.62,106648.0,51.1332,51.1581,51.0337,51.0752,106648.0
2018-03-07 12:05:00,61.61,61.64,61.53,61.54,82381.0,51.0669,51.0917,51.0006,51.0089,82381.0
2018-03-07 12:10:00,61.54,61.57,61.45,61.54,103240.0,51.0089,51.0337,50.9343,51.0089,103240.0
2018-03-07 12:15:00,61.53,61.56,61.5,61.55,57450.0,51.0006,51.0254,50.9757,51.0171,57450.0
2018-03-07 12:20:00,61.55,61.55,61.43,61.45,84526.0,51.0171,51.0171,50.9177,50.9343,84526.0
2018-03-07 12:25:00,61.45,61.64,61.42,61.63,74677.0,50.9343,51.0917,50.9094,51.0835,74677.0
2018-03-07 12:30:00,61.63,61.66,61.57,61.62,68379.0,51.0835,51.1083,51.0337,51.0752,68379.0
2018-03-07 12:35:00,61.62,61.66,61.58,61.66,69906.0,51.0752,51.1083,51.042,51.1083,69906.0
2018-03-07 12:40:00,61.66,61.79,61.64,61.75,77005.0,51.1083,51.2161,51.0917,51.1829,77005.0
2018-03-07 12:45:00,61.75,61.82,61.74,61.77,41703.0,51.1829,51.2409,51.1746,51.1995,41703.0
2018-03-07 12:50:00,61.78,61.86,61.76,61.85,156348.0,51.2078,51.2741,51.1912,51.2658,156348.0
2018-03-07 12:55:00,61.85,61.95,61.84,61.91,64195.0,51.2658,51.3487,51.2575,51.3155,64195.0
2018-03-07 13:00:00,61.9,61.9,61.82,61.82,68932.0,51.3073,51.3073,51.2409,51.2409,68932.0
2018-03-07 13:05:00,61.82,61.85,61.73,61.82,137300.0,51.2409,51.2658,51.1663,51.2409,137300.0
2018-03-07 13:10:00,61.82,61.89,61.81,61.86,55641.0,51.2409,51.299,51.2327,51.2741,55641.0
2018-03-07 13:15:00,61.85,61.98,61.84,61.93,99840.0,51.2658,51.3736,51.2575,51.3321,99840.0
2018-03-07 13:20:00,61.93,61.94,61.83,61.87,65534.0,51.3321,51.3404,51.2492,51.2824,65534.0
2018-03-07 13:25:00,61.88,62.04,61.87,62.03,49205.0,51.2907,51.4233,51.2824,51.415,49205.0
2018-03-07 13:30:00,62.03,62.06,61.97,62.01,82714.0,51.415,51.4399,51.3653,51.3984,82714.0
2018-03-07 13:35:00,62.01,62.05,61.98,61.98,51390.0,51.3984,51.4316,51.3736,51.3736,51390.0
2018-03-07 13:40:00,61.99,62.0,61.9,61.92,62985.0,51.3819,51.3901,51.3073,51.3238,62985.0
2018-03-07 13:45:00,61.92,61.98,61.83,61.9,76145.0,51.3238,51.3736,51.2492,51.3073,76145.0
2018-03-07 13:50:00,61.9,61.99,61.89,61.98,56465.0,51.3073,51.3819,51.299,51.3736,56465.0
2018-03-07 13:55:00,61.98,62.05,61.94,62.05,44813.0,51.3736,51.4316,51.3404,51.4316,44813.0
2018-03-07 14:00:00,62.05,62.23,62.0,62.23,139846.0,51.4316,51.5808,51.3901,51.5808,139846.0
2018-03-07 14:05:00,62.23,62.27,62.2,62.25,112728.0,51.5808,51.6139,51.5559,51.5974,112728.0
2018-03-07 14:10:00,62.25,62.29,62.21,62.23,131267.0,51.5974,51.6305,51.5642,51.5808,131267.0
2018-03-07 14:15:00,62.23,62.27,62.22,62.24,42913.0,51.5808,51.6139,51.5725,51.5891,42913.0
2018-03-07 14:20:00,62.25,62.27,62.18,62.26,109295.0,51.5974,51.6139,51.5393,51.6056,109295.0
2018-03-07 14:25:00,62.26,62.37,62.25,62.28,108786.0,51.6056,51.6968,51.5974,51.6222,108786.0
2018-03-07 14:30:00,62.28,62.33,62.25,62.27,97008.0,51.6222,51.6637,51.5974,51.6139,97008.0
2018-03-07 14:35:00,62.29,62.32,62.25,62.26,50896.0,51.6305,51.6554,51.5974,51.6056,50896.0
2018-03-07 14:40:00,62.26,62.35,62.24,62.35,75276.0,51.6056,51.6802,51.5891,51.6802,75276.0
2018-03-07 14:45:00,62.34,62.43,62.3,62.43,60022.0,51.672,51.7466,51.6388,51.7466,60022.0
2018-03-07 14:50:00,62.43,62.46,62.26,62.29,167156.0,51.7466,51.7714,51.6056,51.6305,167156.0
2018-03-07 14:55:00,62.28,62.41,62.28,62.41,107113.0,51.6222,51.73,51.6222,51.73,107113.0
2018-03-07 15:00:00,62.41,62.47,62.37,62.38,126654.0,51.73,51.7797,51.6968,51.7051,126654.0
2018-03-07 15:05:00,62.37,62.46,62.36,62.38,119390.0,51.6968,51.7714,51.6885,51.7051,119390.0
2018-03-07 15:10:00,62.38,62.5,62.38,62.44,93291.0,51.7051,51.8046,51.7051,51.7548,93291.0
2018-03-07 15:15:00,62.45,62.49,62.42,62.47,62305.0,51.7631,51.7963,51.7383,51.7797,62305.0
2018-03-07 15:20:00,62.48,62.48,62.35,62.37,112304.0,51.788,51.788,51.6802,51.6968,112304.0
2018-03-07 15:25:00,62.37,62.45,62.35,62.42,73251.0,51.6968,51.7631,51.6802,51.7383,73251.0
2018-03-07 15:30:00,62.43,62.46,62.38,62.44,172977.0,51.7466,51.7714,51.7051,51.7548,172977.0
2018-03-07 15:35:00,62.43,62.58,62.42,62.57,211044.0,51.7466,51.8709,51.7383,51.8626,211044.0
2018-03-07 15:40:00,62.57,62.61,62.53,62.53,113391.0,51.8626,51.8958,51.8294,51.8294,113391.0
2018-03-07 15:45:00,62.53,62.56,62.39,62.41,140459.0,51.8294,51.8543,51.7134,51.73,140459.0
2018-03-07 15:50:00,62.4,62.44,62.37,62.38,241983.0,51.7217,51.7548,51.6968,51.7051,241983.0
2018-03-07 15:55:00,62.37,62.52,62.37,62.5,579911.0,51.6968,51.8212,51.6968,51.8046,579911.0
2018-03-08 09:30:00,62.65,62.72,62.43,62.5,157159.0,51.9289,51.9869,51.7466,51.8046,157159.0
2018-03-08 09:35:00,62.52,62.74,62.5,62.54,63377.0,51.8212,52.0035,51.8046,51.8377,63377.0
2018-03-08 09:40:00,62.54,62.61,62.48,62.5,90515.0,51.8377,51.8958,51.788,51.8046,90515.0
2018-03-08 09:45:00,62.5,62.53,62.42,62.52,91064.0,51.8046,51.8294,51.7383,51.8212,91064.0
2018-03-08 09:50:00,62.52,62.57,62.47,62.48,68593.0,51.8212,51.8626,51.7797,51.788,68593.0
2018-03-08 09:55:00,62.47,62.65,62.47,62.53,137923.0,51.7797,51.9289,51.7797,51.8294,137923.0
2018-03-08 10:00:00,62.53,62.62,62.5,62.58,34468.0,51.8294,51.904,51.8046,51.8709,34468.0
2018-03-08 10:05:00,62.58,62.6,62.49,62.58,64358.0,51.8709,51.8875,51.7963,51.8709,64358.0
2018-03-08 10:10:00,62.57,62.61,62.53,62.54,57167.0,51.8626,51.8958,51.8294,51.8377,57167.0
2018-03-08 10:15:00,62.53,62.55,62.44,62.53,39930.0,51.8294,51.846,51.7548,51.8294,39930.0
2018-03-08 10:20:00,62.52,62.56,62.41,62.41,41565.0,51.8212,51.8543,51.73,51.73,41565.0
2018-03-08 10:25:00,62.42,62.44,62.27,62.32,60729.0,51.7383,51.7548,51.6139,51.6554,60729.0
2018-03-08 10:30:00,62.32,62.39,62.32,62.33,22954.0,51.6554,51.7134,51.6554,51.6637,22954.0
2018-03-08 10:35:00,62.34,62.37,62.27,62.32,55098.0,51.672,51.6968,51.6139,51.6554,55098.0
2018-03-08 10:40:00,62.31,62.35,62.27,62.29,64348.0,51.6471,51.6802,51.6139,51.6305,64348.0
2018-03-08 10:45:00,62.29,62.29,62.14,62.22,95917.0,51.6305,51.6305,51.5062,51.5725,95917.0
2018-03-08 10:50:00,62.21,62.3,62.19,62.23,52689.0,51.5642,51.6388,51.5476,51.5808,52689.0
2018-03-08 10:55:00,62.23,62.24,62.14,62.2,79451.0,51.5808,51.5891,51.5062,51.5559,79451.0
2018-03-08 11:00:00,62.2,62.31,62.14,62.29,116394.0,51.5559,51.6471,51.5062,51.6305,116394.0
2018-03-08 11:05:00,62.28,62.33,62.25,62.31,45169.0,51.6222,51.6637,51.5974,51.6471,45169.0
2018-03-08 11:10:00,62.3,62.34,62.2,62.21,86476.0,51.6388,51.672,51.5559,51.5642,86476.0
2018-03-08 11:15:00,62.21,62.23,62.13,62.17,51932.0,51.5642,51.5808,51.4979,51.531,51932.0
2018-03-08 11:20:00,62.18,62.19,62.0,62.08,72606.0,51.5393,51.5476,51.3901,51.4565,72606.0
2018-03-08 11:25:00,62.07,62.13,62.06,62.09,34294.0,51.4482,51.4979,51.4399,51.4647,34294.0
2018-03-08 11:30:00,62.09,62.1,62.01,62.1,88974.0,51.4647,51.473,51.3984,51.473,88974.0
2018-03-08 11:35:00,62.1,62.11,62.01,62.05,58191.0,51.473,51.4813,51.3984,51.4316,58191.0
2018-03-08 11:40:00,62.05,62.08,61.94,61.95,75960.0,51.4316,51.4565,51.3404,51.3487,75960.0
2018-03-08 11:45:00,61.96,61.99,61.87,61.91,90023.0,51.357,51.3819,51.2824,51.3155,90023.0
2018-03-08 11:50:00,61.91,62.06,61.9,62.03,104834.0,51.3155,51.4399,51.3073,51.415,104834.0
2018-03-08 11:55:00,62.03,62.07,61.99,62.03,81994.0,51.415,51.4482,51.3819,51.415,81994.0
2018-03-08 12:00:00,62.03,62.05,61.91,61.94,28216.0,51.415,51.4316,51.3155,51.3404,28216.0
2018-03-08 12:05:00,61.93,61.93,61.85,61.85,42864.0,51.3321,51.3321,51.2658,51.2658,42864.0
2018-03-08 12:10:00,61.86,61.89,61.84,61.87,52416.0,51.2741,51.299,51.2575,51.2824,52416.0
2018-03-08 12:15:00,61.87,61.91,61.86,61.86,41174.0,51.2824,51.3155,51.2741,51.2741,41174.0
2018-03-08 12:20:00,61.88,62.05,61.86,61.96,48849.0,51.2907,51.4316,51.2741,51.357,48849.0
2018-03-08 12:25:00,61.97,61.98,61.83,61.87,115049.0,51.3653,51.3736,51.2492,51.2824,115049.0
2018-03-08 12:30:00,61.87,61.93,61.83,61.92,78167.0,51.2824,51.3321,51.2492,51.3238,78167.0
2018-03-08 12:35:00,61.91,62.03,61.91,62.03,56880.0,51.3155,51.415,51.3155,51.415,56880.0
2018-03-08 12:40:00,62.02,62.03,61.95,61.99,33166.0,51.4067,51.415,51.3487,51.3819,33166.0
2018-03-08 12:45:00,62.0,62.02,61.94,61.98,35678.0,51.3901,51.4067,51.3404,51.3736,35678.0
2018-03-08 12:50:00,61.98,61.98,61.9,61.91,45203.0,51.3736,51.3736,51.3073,51.3155,45203.0
2018-03-08 12:55:00,61.92,62.05,61.92,62.05,24095.0,51.3238,51.4316,51.3238,51.4316,24095.0
2018-03-08 13:00:00,62.06,62.08,61.98,62.02,25174.0,51.4399,51.4565,51.3736,51.4067,25174.0
2018-03-08 13:05:00,62.03,62.03,61.96,62.02,22019.0,51.415,51.415,51.357,51.4067,22019.0
2018-03-08 13:10:00,62.03,62.09,62.03,62.07,13504.0,51.415,51.4647,51.415,51.4482,13504.0
2018-03-08 13:15:00,62.07,62.07,62.0,62.01,23372.0,51.4482,51.4482,51.3901,51.3984,23372.0
2018-03-08 13:20:00,62.01,62.04,61.97,61.98,43354.0,51.3984,51.4233,51.3653,51.3736,43354.0
2018-03-08 13:25:00,61.98,61.98,61.84,61.91,68928.0,51.3736,51.3736,51.2575,51.3155,68928.0
2018-03-08 13:30:00,61.9,61.97,61.84,61.97,42858.0,51.3073,51.3653,51.2575,51.3653,42858.0
2018-03-08 13:35:00,61.96,61.99,61.9,61.91,30845.0,51.357,51.3819,51.3073,51.3155,30845.0
2018-03-08 13:40:00,61.92,61.99,61.91,61.91,26185.0,51.3238,51.3819,51.3155,51.3155,26185.0
2018-03-08 13:45:00,61.91,61.95,61.88,61.9,80307.0,51.3155,51.3487,51.2907,51.3073,80307.0
2018-03-08 13:50:00,61.91,61.95,61.88,61.9,40492.0,51.3155,51.3487,51.2907,51.3073,40492.0
2018-03-08 13:55:00,61.91,62.0,61.9,61.96,68228.0,51.3155,51.3901,51.3073,51.357,68228.0
2018-03-08 14:00:00,61.96,61.98,61.92,61.94,33936.0,51.357,51.3736,51.3238,51.3404,33936.0
2018-03-08 14:05:00,61.94,61.98,61.93,61.94,135571.0,51.3404,51.3736,51.3321,51.3404,135571.0
2018-03-08 14:10:00,61.93,61.94,61.88,61.91,43599.0,51.3321,51.3404,51.2907,51.3155,43599.0
2018-03-08 14:15:00,61.92,61.95,61.89,61.92,46672.0,51.3238,51.3487,51.299,51.3238,46672.0
2018-03-08 14:20:00,61.92,61.93,61.88,61.89,19954.0,51.3238,51.3321,51.2907,51.299,19954.0
2018-03-08 14:25:00,61.9,61.95,61.89,61.95,30561.0,51.3073,51.3487,51.299,51.3487,30561.0
2018-03-08 14:30:00,61.93,61.94,61.89,61.93,39153.0,51.3321,51.3404,51.299,51.3321,39153.0
2018-03-08 14:35:00,61.92,61.95,61.9,61.94,59807.0,51.3238,51.3487,51.3073,51.3404,59807.0
2018-03-08 14:40:00,61.94,61.95,61.9,61.91,47817.0,51.3404,51.3487,51.3073,51.3155,47817.0
2018-03-08 14:45:00,61.92,61.97,61.91,61.96,47348.0,51.3238,51.3653,51.3155,51.357,47348.0
2018-03-08 14:50:00,61.96,62.0,61.95,61.97,121531.0,51.357,51.3901,51.3487,51.3653,121531.0
2018-03-08 14:55:00,61.98,62.1,61.97,62.1,123759.0,51.3736,51.473,51.3653,51.473,123759.0
2018-03-08 15:00:00,62.09,62.12,62.06,62.1,48607.0,51.4647,51.4896,51.4399,51.473,48607.0
2018-03-08 15:05:00,62.1,62.13,62.0,62.02,39636.0,51.473,51.4979,51.3901,51.4067,39636.0
2018-03-08 15:10:00,62.02,62.05,61.89,61.9,60253.0,51.4067,51.4316,51.299,51.3073,60253.0
2018-03-08 15:15:00,61.9,61.92,61.86,61.86,71318.0,51.3073,51.3238,51.2741,51.2741,71318.0
2018-03-08 15:20:00,61.87,61.91,61.8,61.81,62976.0,51.2824,51.3155,51.2244,51.2327,62976.0
2018-03-08 15:25:00,61.81,61.83,61.77,61.8,101317.0,51.2327,51.2492,51.1995,51.2244,101317.0
2018-03-08 15:30:00,61.79,61.83,61.7,61.78,102498.0,51.2161,51.2492,51.1415,51.2078,102498.0
2018-03-08 15:35:00,61.76,61.81,61.69,61.69,121995.0,51.1912,51.2327,51.1332,51.1332,121995.0
2018-03-08 15:40:00,61.68,61.71,61.57,61.6,148437.0,51.1249,51.1498,51.0337,51.0586,148437.0
2018-03-08 15:45:00,61.59,61.64,61.56,61.6,124174.0,51.0503,51.0917,51.0254,51.0586,124174.0
2018-03-08 15:50:00,61.61,61.8,61.61,61.73,140422.0,51.0669,51.2244,51.0669,51.1663,140422.0
2018-03-08 15:55:00,61.73,61.85,61.69,61.82,450854.0,51.1663,51.2658,51.1332,51.2409,450854.0
2018-03-09 09:30:00,62.34,62.54,62.2,62.48,253119.0,51.672,51.8377,51.5559,51.788,253119.0
2018-03-09 09:35:00,62.47,62.55,62.26,62.26,105346.0,51.7797,51.846,51.6056,51.6056,105346.0
2018-03-09 09:40:00,62.27,62.5,62.18,62.46,81704.0,51.6139,51.8046,51.5393,51.7714,81704.0
2018-03-09 09:45:00,62.49,62.53,62.27,62.29,88858.0,51.7963,51.8294,51.6139,51.6305,88858.0
2018-03-09 09:50:00,62.29,62.33,62.15,62.21,103494.0,51.6305,51.6637,51.5145,51.5642,103494.0
2018-03-09 09:55:00,62.23,62.25,62.12,62.21,47484.0,51.5808,51.5974,51.4896,51.5642,47484.0
2018-03-09 10:00:00,62.21,62.41,62.21,62.41,109666.0,51.5642,51.73,51.5642,51.73,109666.0
2018-03-09 10:05:00,62.41,62.52,62.38,62.52,123104.0,51.73,51.8212,51.7051,51.8212,123104.0
2018-03-09 10:10:00,62.5,62.64,62.48,62.57,274299.0,51.8046,51.9206,51.788,51.8626,274299.0
2018-03-09 10:15:00,62.56,62.69,62.51,62.63,227152.0,51.8543,51.9621,51.8129,51.9123,227152.0
2018-03-09 10:20:00,62.62,62.8,62.6,62.61,133806.0,51.904,52.0532,51.8875,51.8958,133806.0
2018-03-09 10:25:00,62.61,62.75,62.6,62.73,77382.0,51.8958,52.0118,51.8875,51.9952,77382.0
2018-03-09 10:30:00,62.75,62.89,62.62,62.88,210983.0,52.0118,52.1278,51.904,52.1195,210983.0
2018-03-09 10:35:00,62.88,63.03,62.88,62.98,110143.0,52.1195,52.2439,52.1195,52.2024,110143.0
2018-03-09 10:40:00,62.98,63.03,62.88,62.94,78102.0,52.2024,52.2439,52.1195,52.1693,78102.0
2018-03-09 10:45:00,62.92,62.97,62.83,62.85,67287.0,52.1527,52.1941,52.0781,52.0947,67287.0
2018-03-09 10:50:00,62.86,62.93,62.8,62.86,52118.0,52.103,52.161,52.0532,52.103,52118.0
2018-03-09 10:55:00,62.86,62.87,62.76,62.8,58389.0,52.103,52.1113,52.0201,52.0532,58389.0
2018-03-09 11:00:00,62.79,62.86,62.79,62.82,49930.0,52.045,52.103,52.045,52.0698,49930.0
2018-03-09 11:05:00,62.83,62.86,62.73,62.77,70168.0,52.0781,52.103,51.9952,52.0284,70168.0
2018-03-09 11:10:00,62.78,62.84,62.74,62.78,42932.0,52.0367,52.0864,52.0035,52.0367,42932.0
2018-03-09 11:15:00,62.78,62.86,62.62,62.67,180059.0,52.0367,52.103,51.904,51.9455,180059.0
2018-03-09 11:20:00,62.68,62.7,62.37,62.48,99175.0,51.9538,51.9704,51.6968,51.788,99175.0
2018-03-09 11:25:00,62.52,62.57,62.43,62.5,84593.0,51.8212,51.8626,51.7466,51.8046,84593.0
2018-03-09 11:30:00,62.5,62.54,62.37,62.5,82461.0,51.8046,51.8377,51.6968,51.8046,82461.0
2018-03-09 11:35:00,62.5,62.51,62.45,62.5,75875.0,51.8046,51.8129,51.7631,51.8046,75875.0
2018-03-09 11:40:00,62.5,62.54,62.5,62.54,140929.0,51.8046,51.8377,51.8046,51.8377,140929.0
2018-03-09 11:45:00,62.54,62.54,62.5,62.52,43196.0,51.8377,51.8377,51.8046,51.8212,43196.0
2018-03-09 11:50:00,62.52,62.54,62.47,62.47,40583.0,51.8212,51.8377,51.7797,51.7797,40583.0
2018-03-09 11:55:00,62.48,62.51,62.43,62.51,36181.0,51.788,51.8129,51.7466,51.8129,36181.0
2018-03-09 12:00:00,62.51,62.64,62.51,62.61,52758.0,51.8129,51.9206,51.8129,51.8958,52758.0
2018-03-09 12:05:00,62.6,62.64,62.56,62.62,61920.0,51.8875,51.9206,51.8543,51.904,61920.0
2018-03-09 12:10:00,62.61,62.7,62.6,62.7,44700.0,51.8958,51.9704,51.8875,51.9704,44700.0
2018-03-09 12:15:00,62.7,62.86,62.7,62.81,53962.0,51.9704,52.103,51.9704,52.0615,53962.0
2018-03-09 12:20:00,62.81,62.82,62.76,62.78,38543.0,52.0615,52.0698,52.0201,52.0367,38543.0
2018-03-09 12:25:00,62.78,62.8,62.72,62.8,28153.0,52.0367,52.0532,51.9869,52.0532,28153.0
2018-03-09 12:30:00,62.79,62.8,62.71,62.76,48609.0,52.045,52.0532,51.9786,52.0201,48609.0
2018-03-09 12:35:00,62.76,62.8,62.72,62.75,45846.0,52.0201,52.0532,51.9869,52.0118,45846.0
2018-03-09 12:40:00,62.76,62.76,62.72,62.75,40989.0,52.0201,52.0201,51.9869,52.0118,40989.0
2018-03-09 12:45:00,62.75,62.81,62.65,62.71,86443.0,52.0118,52.0615,51.9289,51.9786,86443.0
2018-03-09 12:50:00,62.71,62.78,62.69,62.75,25839.0,51.9786,52.0367,51.9621,52.0118,25839.0
2018-03-09 12:55:00,62.72,62.78,62.71,62.74,15691.0,51.9869,52.0367,51.9786,52.0035,15691.0
2018-03-09 13:00:00,62.74,62.81,62.73,62.79,18081.0,52.0035,52.0615,51.9952,52.045,18081.0
2018-03-09 13:05:00,62.79,62.8,62.76,62.79,17647.0,52.045,52.0532,52.0201,52.045,17647.0
2018-03-09 13:10:00,62.79,62.8,62.71,62.74,34267.0,52.045,52.0532,51.9786,52.0035,34267.0
2018-03-09 13:15:00,62.74,62.81,62.72,62.8,44725.0,52.0035,52.0615,51.9869,52.0532,44725.0
2018-03-09 13:20:00,62.8,62.83,62.76,62.83,36048.0,52.0532,52.0781,52.0201,52.0781,36048.0
2018-03-09 13:25:00,62.83,62.85,62.77,62.82,36899.0,52.0781,52.0947,52.0284,52.0698,36899.0
2018-03-09 13:30:00,62.82,62.88,62.79,62.85,28248.0,52.0698,52.1195,52.045,52.0947,28248.0
2018-03-09 13:35:00,62.84,62.91,62.83,62.91,17037.0,52.0864,52.1444,52.0781,52.1444,17037.0
2018-03-09 13:40:00,62.92,63.01,62.87,62.96,93745.0,52.1527,52.2273,52.1113,52.1859,93745.0
2018-03-09 13:45:00,62.96,63.0,62.94,62.96,32345.0,52.1859,52.219,52.1693,52.1859,32345.0
2018-03-09 13:50:00,62.97,63.0,62.91,62.95,22674.0,52.1941,52.219,52.1444,52.1776,22674.0
2018-03-09 13:55:00,62.96,62.97,62.94,62.97,23143.0,52.1859,52.1941,52.1693,52.1941,23143.0
2018-03-09 14:00:00,62.98,62.99,62.94,62.95,22080.0,52.2024,52.2107,52.1693,52.1776,22080.0
2018-03-09 14:05:00,62.95,62.98,62.93,62.97,24882.0,52.1776,52.2024,52.161,52.1941,24882.0
2018-03-09 14:10:00,62.97,63.01,62.96,62.99,33244.0,52.1941,52.2273,52.1859,52.2107,33244.0
2018-03-09 14:15:00,62.98,63.02,62.96,62.99,41288.0,52.2024,52.2356,52.1859,52.2107,41288.0
2018-03-09 14:20:00,62.99,62.99,62.87,62.9,51381.0,52.2107,52.2107,52.1113,52.1361,51381.0
2018-03-09 14:25:00,62.89,62.9,62.81,62.86,42688.0,52.1278,52.1361,52.0615,52.103,42688.0
2018-03-09 14:30:00,62.85,62.87,62.82,62.85,34304.0,52.0947,52.1113,52.0698,52.0947,34304.0
2018-03-09 14:35:00,62.86,62.86,62.8,62.85,41679.0,52.103,52.103,52.0532,52.0947,41679.0
2018-03-09 14:40:00,62.86,62.89,62.83,62.87,38042.0,52.103,52.1278,52.0781,52.1113,38042.0
2018-03-09 14:45:00,62.87,62.89,62.84,62.88,32087.0,52.1113,52.1278,52.0864,52.1195,32087.0
2018-03-09 14:50:00,62.88,62.9,62.84,62.89,29728.0,52.1195,52.1361,52.0864,52.1278,29728.0
2018-03-09 14:55:00,62.89,62.93,62.82,62.93,39032.0,52.1278,52.161,52.0698,52.161,39032.0
2018-03-09 15:00:00,62.93,62.98,62.9,62.96,40171.0,52.161,52.2024,52.1361,52.1859,40171.0
2018-03-09 15:05:00,62.98,62.99,62.91,62.98,47883.0,52.2024,52.2107,52.1444,52.2024,47883.0
2018-03-09 15:10:00,62.98,62.99,62.92,62.94,66166.0,52.2024,52.2107,52.1527,52.1693,66166.0
2018-03-09 15:15:00,62.94,62.97,62.9,62.95,38180.0,52.1693,52.1941,52.1361,52.1776,38180.0
2018-03-09 15:20:00,62.95,62.98,62.94,62.98,44409.0,52.1776,52.2024,52.1693,52.2024,44409.0
2018-03-09 15:25:00,62.97,63.03,62.97,63.03,61011.0,52.1941,52.2439,52.1941,52.2439,61011.0
2018-03-09 15:30:00,63.03,63.05,62.96,62.97,68923.0,52.2439,52.2605,52.1859,52.1941,68923.0
2018-03-09 15:35:00,62.97,63.06,62.96,63.03,89709.0,52.1941,52.2687,52.1859,52.2439,89709.0
2018-03-09 15:40:00,63.02,63.05,62.94,62.98,100402.0,52.2356,52.2605,52.1693,52.2024,100402.0
2018-03-09 15:45:00,62.99,62.99,62.89,62.94,125529.0,52.2107,52.2107,52.1278,52.1693,125529.0
2018-03-09 15:50:00,62.94,63.06,62.89,62.9,223434.0,52.1693,52.2687,52.1278,52.1361,223434.0
2018-03-09 15:55:00,62.89,63.03,62.89,63.02,430609.0,52.1278,52.2439,52.1278,52.2356,430609.0
2018-03-12 09:30:00,63.08,63.15,62.64,62.82,394814.0,52.2853,52.3433,51.9206,52.0698,394814.0
2018-03-12 09:35:00,62.83,63.17,62.79,63.11,272874.0,52.0781,52.3599,52.045,52.3102,272874.0
2018-03-12 09:40:00,63.1,63.22,63.02,63.13,127075.0,52.3019,52.4014,52.2356,52.3268,127075.0
2018-03-12 09:45:00,63.14,63.34,63.03,63.23,235067.0,52.3351,52.5008,52.2439,52.4097,235067.0
2018-03-12 09:50:00,63.23,63.23,62.73,62.85,133505.0,52.4097,52.4097,51.9952,52.0947,133505.0
2018-03-12 09:55:00,62.85,63.08,62.85,63.05,79059.0,52.0947,52.2853,52.0947,52.2605,79059.0
2018-03-12 10:00:00,63.06,63.07,62.9,62.9,101992.0,52.2687,52.277,52.1361,52.1361,101992.0
2018-03-12 10:05:00,62.89,62.98,62.85,62.97,80603.0,52.1278,52.2024,52.0947,52.1941,80603.0
2018-03-12 10:10:00,62.96,62.98,62.71,62.82,144064.0,52.1859,52.2024,51.9786,52.0698,144064.0
2018-03-12 10:15:00,62.83,62.84,62.54,62.59,200393.0,52.0781,52.0864,51.8377,51.8792,200393.0
2018-03-12 10:20:00,62.59,62.7,62.47,62.69,129514.0,51.8792,51.9704,51.7797,51.9621,129514.0
2018-03-12 10:25:00,62.69,62.69,62.6,62.69,83307.0,51.9621,51.9621,51.8875,51.9621,83307.0
2018-03-12 10:30:00,62.69,62.7,62.55,62.59,110562.0,51.9621,51.9704,51.846,51.8792,110562.0
2018-03-12 10:35:00,62.59,62.69,62.56,62.68,55532.0,51.8792,51.9621,51.8543,51.9538,55532.0
2018-03-12 10:40:00,62.67,62.68,62.51,62.55,107067.0,51.9455,51.9538,51.8129,51.846,107067.0
2018-03-12 10:45:00,62.54,62.61,62.45,62.58,101990.0,51.8377,51.8958,51.7631,51.8709,101990.0
2018-03-12 10:50:00,62.58,62.59,62.3,62.34,130383.0,51.8709,51.8792,51.6388,51.672,130383.0
2018-03-12 10:55:00,62.34,62.47,62.31,62.43,93996.0,51.672,51.7797,51.6471,51.7466,93996.0
2018-03-12 11:00:00,62.44,62.58,62.44,62.52,94381.0,51.7548,51.8709,51.7548,51.8212,94381.0
2018-03-12 11:05:00,62.51,62.6,62.5,62.51,78611.0,51.8129,51.8875,51.8046,51.8129,78611.0
2018-03-12 11:10:00,62.5,62.56,62.44,62.53,125812.0,51.8046,51.8543,51.7548,51.8294,125812.0
2018-03-12 11:15:00,62.52,62.65,62.47,62.63,106933.0,51.8212,51.9289,51.7797,51.9123,106933.0
2018-03-12 11:20:00,62.64,62.66,62.6,62.63,63316.0,51.9206,51.9372,51.8875,51.9123,63316.0
2018-03-12 11:25:00,62.62,62.71,62.62,62.68,68728.0,51.904,51.9786,51.904,51.9538,68728.0
2018-03-12 11:30:00,62.69,62.71,62.66,62.7,46446.0,51.9621,51.9786,51.9372,51.9704,46446.0
2018-03-12 11:35:00,62.69,62.74,62.68,62.71,44712.0,51.9621,52.0035,51.9538,51.9786,44712.0
2018-03-12 11:40:00,62.72,62.78,62.67,62.75,81739.0,51.9869,52.0367,51.9455,52.0118,81739.0
2018-03-12 11:45:00,62.75,62.76,62.64,62.7,139230.0,52.0118,52.0201,51.9206,51.9704,139230.0
2018-03-12 11:50:00,62.7,62.81,62.7,62.8,130469.0,51.9704,52.0615,51.9704,52.0532,130469.0
2018-03-12 11:55:00,62.81,62.91,62.8,62.89,195445.0,52.0615,52.1444,52.0532,52.1278,195445.0
2018-03-12 12:00:00,62.89,62.9,62.78,62.86,119269.0,52.1278,52.1361,52.0367,52.103,119269.0
2018-03-12 12:05:00,62.87,62.94,62.81,62.91,66101.0,52.1113,52.1693,52.0615,52.1444,66101.0
2018-03-12 12:10:00,62.92,63.01,62.89,63.01,67953.0,52.1527,52.2273,52.1278,52.2273,67953.0
2018-03-12 12:15:00,63.01,63.05,63.01,63.03,30565.0,52.2273,52.2605,52.2273,52.2439,30565.0
2018-03-12 12:20:00,63.03,63.08,63.01,63.07,69592.0,52.2439,52.2853,52.2273,52.277,69592.0
2018-03-12 12:25:00,63.07,63.15,63.07,63.13,45493.0,52.277,52.3433,52.277,52.3268,45493.0
2018-03-12 12:30:00,63.14,63.17,63.03,63.05,54801.0,52.3351,52.3599,52.2439,52.2605,54801.0
2018-03-12 12:35:00,63.06,63.08,63.01,63.06,56719.0,52.2687,52.2853,52.2273,52.2687,56719.0
2018-03-12 12:40:00,63.06,63.14,63.05,63.11,54455.0,52.2687,52.3351,52.2605,52.3102,54455.0
2018-03-12 12:45:00,63.12,63.15,63.08,63.08,49572.0,52.3185,52.3433,52.2853,52.2853,49572.0
2018-03-12 12:50:00,63.07,63.11,63.07,63.1,23577.0,52.277,52.3102,52.277,52.3019,23577.0
2018-03-12 12:55:00,63.1,63.16,63.1,63.15,39883.0,52.3019,52.3516,52.3019,52.3433,39883.0
2018-03-12 13:00:00,63.14,63.21,63.14,63.2,40588.0,52.3351,52.3931,52.3351,52.3848,40588.0
2018-03-12 13:05:00,63.2,63.28,63.19,63.25,67070.0,52.3848,52.4511,52.3765,52.4262,67070.0
2018-03-12 13:10:00,63.25,63.26,63.21,63.23,101802.0,52.4262,52.4345,52.3931,52.4097,101802.0
2018-03-12 13:15:00,63.24,63.25,63.2,63.23,51361.0,52.4179,52.4262,52.3848,52.4097,51361.0
2018-03-12 13:20:00,63.22,63.24,63.19,63.2,39157.0,52.4014,52.4179,52.3765,52.3848,39157.0
2018-03-12 13:25:00,63.21,63.25,63.11,63.19,60958.0,52.3931,52.4262,52.3102,52.3765,60958.0
2018-03-12 13:30:00,63.18,63.43,63.18,63.37,96501.0,52.3682,52.5754,52.3682,52.5257,96501.0
2018-03-12 13:35:00,63.37,63.48,63.36,63.47,37183.0,52.5257,52.6169,52.5174,52.6086,37183.0
2018-03-12 13:40:00,63.48,63.48,63.17,63.22,169583.0,52.6169,52.6169,52.3599,52.4014,169583.0
2018-03-12 13:45:00,63.2,63.24,63.14,63.2,53917.0,52.3848,52.4179,52.3351,52.3848,53917.0
2018-03-12 13:50:00,63.19,63.19,63.02,63.02,61421.0,52.3765,52.3765,52.2356,52.2356,61421.0
2018-03-12 13:55:00,63.03,63.06,62.93,62.94,51002.0,52.2439,52.2687,52.161,52.1693,51002.0
2018-03-12 14:00:00,62.93,62.95,62.85,62.94,97855.0,52.161,52.1776,52.0947,52.1693,97855.0
2018-03-12 14:05:00,62.94,62.94,62.87,62.88,38445.0,52.1693,52.1693,52.1113,52.1195,38445.0
2018-03-12 14:10:00,62.87,62.88,62.76,62.84,67412.0,52.1113,52.1195,52.0201,52.0864,67412.0
2018-03-12 14:15:00,62.84,62.87,62.78,62.86,39134.0,52.0864,52.1113,52.0367,52.103,39134.0
2018-03-12 14:20:00,62.88,62.89,62.85,62.89,44847.0,52.1195,52.1278,52.0947,52.1278,44847.0
2018-03-12 14:25:00,62.89,62.91,62.84,62.86,30360.0,52.1278,52.1444,52.0864,52.103,30360.0
2018-03-12 14:30:00,62.86,62.94,62.85,62.92,78655.0,52.103,52.1693,52.0947,52.1527,78655.0
2018-03-12 14:35:00,62.91,62.99,62.91,62.98,33376.0,52.1444,52.2107,52.1444,52.2024,33376.0
2018-03-12 14:40:00,62.98,63.04,62.97,63.02,69851.0,52.2024,52.2522,52.1941,52.2356,69851.0
2018-03-12 14:45:00,63.03,63.1,63.0,63.07,48661.0,52.2439,52.3019,52.219,52.277,48661.0
2018-03-12 14:50:00,63.07,63.1,63.04,63.08,50202.0,52.277,52.3019,52.2522,52.2853,50202.0
2018-03-12 14:55:00,63.07,63.08,63.0,63.07,57050.0,52.277,52.2853,52.219,52.277,57050.0
2018-03-12 15:00:00,63.06,63.11,63.05,63.08,67863.0,52.2687,52.3102,52.2605,52.2853,67863.0
2018-03-12 15:05:00,63.08,63.08,63.01,63.02,55661.0,52.2853,52.2853,52.2273,52.2356,55661.0
2018-03-12 15:10:00,63.01,63.01,62.95,62.99,47642.0,52.2273,52.2273,52.1776,52.2107,47642.0
2018-03-12 15:15:00,62.99,63.04,62.95,63.01,43169.0,52.2107,52.2522,52.1776,52.2273,43169.0
2018-03-12 15:20:00,63.02,63.04,62.99,63.02,60229.0,52.2356,52.2522,52.2107,52.2356,60229.0
2018-03-12 15:25:00,63.03,63.03,62.96,63.02,39113.0,52.2439,52.2439,52.1859,52.2356,39113.0
2018-03-12 15:30:00,63.01,63.03,62.95,62.98,69937.0,52.2273,52.2439,52.1776,52.2024,69937.0
2018-03-12 15:35:00,62.99,62.99,62.85,62.86,74274.0,52.2107,52.2107,52.0947,52.103,74274.0
2018-03-12 15:40:00,62.86,62.87,62.7,62.75,164161.0,52.103,52.1113,51.9704,52.0118,164161.0
2018-03-12 15:45:00,62.76,62.97,62.75,62.96,134763.0,52.0201,52.1941,52.0118,52.1859,134763.0
2018-03-12 15:50:00,62.95,62.95,62.72,62.75,224332.0,52.1776,52.1776,51.9869,52.0118,224332.0
2018-03-12 15:55:00,62.75,62.95,62.73,62.81,412738.0,52.0118,52.1776,51.9952,52.0615,412738.0
2018-03-13 09:30:00,59.74,60.0,59.13,59.81,2390098.0,49.5169,49.7324,49.0113,49.5749,2390098.0
2018-03-13 09:35:00,59.8,61.1,59.67,61.1,2073047.0,49.5666,50.6442,49.4589,50.6442,2073047.0
2018-03-13 09:40:00,61.11,61.29,60.55,60.61,1564711.0,50.6524,50.8016,50.1883,50.238,1564711.0
2018-03-13 09:45:00,60.6,61.2,60.58,61.08,901703.0,50.2297,50.727,50.2131,50.6276,901703.0
2018-03-13 09:50:00,61.08,61.4,60.94,61.0,1334795.0,50.6276,50.8928,50.5115,50.5613,1334795.0
2018-03-13 09:55:00,61.0,61.16,60.75,60.83,793108.0,50.5613,50.6939,50.354,50.4204,793108.0
2018-03-13 10:00:00,60.84,60.89,60.35,60.4,1039103.0,50.4286,50.4701,50.0225,50.0639,1039103.0
2018-03-13 10:05:00,60.41,60.47,59.99,60.17,1207349.0,50.0722,50.122,49.7241,49.8733,1207349.0
2018-03-13 10:10:00,60.18,60.46,60.13,60.39,598034.0,49.8816,50.1137,49.8401,50.0557,598034.0
2018-03-13 10:15:00,60.39,60.43,60.19,60.25,383807.0,50.0557,50.0888,49.8899,49.9396,383807.0
2018-03-13 10:20:00,60.26,60.65,60.25,60.44,580983.0,49.9479,50.2712,49.9396,50.0971,580983.0
2018-03-13 10:25:00,60.44,60.56,60.3,60.48,350833.0,50.0971,50.1966,49.9811,50.1303,350833.0
2018-03-13 10:30:00,60.48,60.55,60.25,60.38,479243.0,50.1303,50.1883,49.9396,50.0474,479243.0
2018-03-13 10:35:00,60.39,60.78,60.39,60.62,380532.0,50.0557,50.3789,50.0557,50.2463,380532.0
2018-03-13 10:40:00,60.61,60.72,60.46,60.5,441180.0,50.238,50.3292,50.1137,50.1468,441180.0
2018-03-13 10:45:00,60.49,60.51,60.2,60.36,459368.0,50.1385,50.1551,49.8982,50.0308,459368.0
2018-03-13 10:50:00,60.36,60.47,60.24,60.39,226928.0,50.0308,50.122,49.9313,50.0557,226928.0
2018-03-13 10:55:00,60.39,60.42,60.18,60.2,302702.0,50.0557,50.0805,49.8816,49.8982,302702.0
2018-03-13 11:00:00,60.22,60.25,59.94,60.09,462582.0,49.9147,49.9396,49.6827,49.807,462582.0
2018-03-13 11:05:00,60.1,60.1,59.96,59.99,441538.0,49.8153,49.8153,49.6992,49.7241,441538.0
2018-03-13 11:10:00,59.99,60.05,59.97,60.0,349483.0,49.7241,49.7738,49.7075,49.7324,349483.0
2018-03-13 11:15:00,60.0,60.13,59.99,60.12,328914.0,49.7324,49.8401,49.7241,49.8319,328914.0
2018-03-13 11:20:00,60.12,60.23,59.99,60.0,331942.0,49.8319,49.923,49.7241,49.7324,331942.0
2018-03-13 11:25:00,59.99,60.0,59.81,59.95,441040.0,49.7241,49.7324,49.5749,49.691,441040.0
2018-03-13 11:30:00,59.95,60.0,59.72,59.97,809699.0,49.691,49.7324,49.5003,49.7075,809699.0
2018-03-13 11:35:00,59.94,60.14,59.92,60.02,297851.0,49.6827,49.8484,49.6661,49.749,297851.0
2018-03-13 11:40:00,60.02,60.2,59.96,60.12,232439.0,49.749,49.8982,49.6992,49.8319,232439.0
2018-03-13 11:45:00,60.11,60.2,60.03,60.13,187829.0,49.8236,49.8982,49.7573,49.8401,187829.0
2018-03-13 11:50:00,60.12,60.21,60.05,60.18,167174.0,49.8319,49.9065,49.7738,49.8816,167174.0
2018-03-13 11:55:00,60.19,60.27,59.98,60.01,335094.0,49.8899,49.9562,49.7158,49.7407,335094.0
2018-03-13 12:00:00,60.02,60.03,59.85,59.85,176039.0,49.749,49.7573,49.6081,49.6081,176039.0
2018-03-13 12:05:00,59.87,59.92,59.7,59.84,334461.0,49.6246,49.6661,49.4837,49.5998,334461.0
2018-03-13 12:10:00,59.84,59.91,59.8,59.9,141258.0,49.5998,49.6578,49.5666,49.6495,141258.0
2018-03-13 12:15:00,59.9,60.07,59.9,60.05,170382.0,49.6495,49.7904,49.6495,49.7738,170382.0
2018-03-13 12:20:00,60.05,60.14,59.95,59.98,233316.0,49.7738,49.8484,49.691,49.7158,233316.0
2018-03-13 12:25:00,59.99,60.05,59.99,60.05,301554.0,49.7241,49.7738,49.7241,49.7738,301554.0
2018-03-13 12:30:00,60.05,60.17,60.04,60.1,173043.0,49.7738,49.8733,49.7655,49.8153,173043.0
2018-03-13 12:35:00,60.11,60.13,60.02,60.12,152846.0,49.8236,49.8401,49.749,49.8319,152846.0
2018-03-13 12:40:00,60.12,60.13,60.05,60.11,127810.0,49.8319,49.8401,49.7738,49.8236,127810.0
2018-03-13 12:45:00,60.11,60.13,60.04,60.06,105320.0,49.8236,49.8401,49.7655,49.7821,105320.0
2018-03-13 12:50:00,60.07,60.12,60.05,60.11,66754.0,49.7904,49.8319,49.7738,49.8236,66754.0
2018-03-13 12:55:00,60.11,60.14,60.01,60.02,104457.0,49.8236,49.8484,49.7407,49.749,104457.0
2018-03-13 13:00:00,60.02,60.08,59.92,59.98,127073.0,49.749,49.7987,49.6661,49.7158,127073.0
2018-03-13 13:05:00,59.98,60.04,59.89,60.04,151441.0,49.7158,49.7655,49.6412,49.7655,151441.0
2018-03-13 13:10:00,60.04,60.11,60.0,60.09,111369.0,49.7655,49.8236,49.7324,49.807,111369.0
2018-03-13 13:15:00,60.1,60.11,60.05,60.1,78652.0,49.8153,49.8236,49.7738,49.8153,78652.0
2018-03-13 13:20:00,60.1,60.1,60.0,60.01,69478.0,49.8153,49.8153,49.7324,49.7407,69478.0
2018-03-13 13:25:00,60.01,60.08,60.0,60.08,65485.0,49.7407,49.7987,49.7324,49.7987,65485.0
2018-03-13 13:30:00,60.08,60.11,60.03,60.09,301736.0,49.7987,49.8236,49.7573,49.807,301736.0
2018-03-13 13:35:00,60.1,60.1,60.0,60.03,125727.0,49.8153,49.8153,49.7324,49.7573,125727.0
2018-03-13 13:40:00,60.04,60.06,60.0,60.0,146647.0,49.7655,49.7821,49.7324,49.7324,146647.0
2018-03-13 13:45:00,60.0,60.02,59.93,59.95,155859.0,49.7324,49.749,49.6744,49.691,155859.0
2018-03-13 13:50:00,59.94,59.94,59.74,59.76,203261.0,49.6827,49.6827,49.5169,49.5335,203261.0
2018-03-13 13:55:00,59.76,59.89,59.69,59.88,235258.0,49.5335,49.6412,49.4754,49.6329,235258.0
2018-03-13 14:00:00,59.88,60.0,59.87,59.98,140714.0,49.6329,49.7324,49.6246,49.7158,140714.0
2018-03-13 14:05:00,59.98,59.99,59.86,59.86,159506.0,49.7158,49.7241,49.6164,49.6164,159506.0
2018-03-13 14:10:00,59.87,59.89,59.78,59.8,303853.0,49.6246,49.6412,49.55,49.5666,303853.0
2018-03-13 14:15:00,59.81,59.88,59.8,59.85,120724.0,49.5749,49.6329,49.5666,49.6081,120724.0
2018-03-13 14:20:00,59.86,59.95,59.84,59.88,108117.0,49.6164,49.691,49.5998,49.6329,108117.0
2018-03-13 14:25:00,59.87,59.93,59.83,59.85,146460.0,49.6246,49.6744,49.5915,49.6081,146460.0
2018-03-13 14:30:00,59.85,59.92,59.8,59.91,189933.0,49.6081,49.6661,49.5666,49.6578,189933.0
2018-03-13 14:35:00,59.92,59.93,59.86,59.89,94873.0,49.6661,49.6744,49.6164,49.6412,94873.0
2018-03-13 14:40:00,59.89,59.91,59.72,59.73,166328.0,49.6412,49.6578,49.5003,49.5086,166328.0
2018-03-13 14:45:00,59.73,59.79,59.66,59.68,246221.0,49.5086,49.5583,49.4506,49.4672,246221.0
2018-03-13 14:50:00,59.69,59.76,59.62,59.73,281279.0,49.4754,49.5335,49.4174,49.5086,281279.0
2018-03-13 14:55:00,59.72,59.74,59.67,59.7,149731.0,49.5003,49.5169,49.4589,49.4837,149731.0
2018-03-13 15:00:00,59.7,59.74,59.56,59.59,252607.0,49.4837,49.5169,49.3677,49.3926,252607.0
2018-03-13 15:05:00,59.58,59.65,59.57,59.64,143972.0,49.3843,49.4423,49.376,49.434,143972.0
2018-03-13 15:10:00,59.64,59.67,59.52,59.52,190575.0,49.434,49.4589,49.3345,49.3345,190575.0
2018-03-13 15:15:00,59.52,59.55,59.37,59.51,361663.0,49.3345,49.3594,49.2102,49.3262,361663.0
2018-03-13 15:20:00,59.52,59.56,59.47,59.52,161151.0,49.3345,49.3677,49.2931,49.3345,161151.0
2018-03-13 15:25:00,59.52,59.54,59.42,59.51,210651.0,49.3345,49.3511,49.2516,49.3262,210651.0
2018-03-13 15:30:00,59.51,59.58,59.46,59.5,146496.0,49.3262,49.3843,49.2848,49.318,146496.0
2018-03-13 15:35:00,59.5,59.52,59.45,59.47,302404.0,49.318,49.3345,49.2765,49.2931,302404.0
2018-03-13 15:40:00,59.47,59.49,59.4,59.48,309219.0,49.2931,49.3097,49.2351,49.3014,309219.0
2018-03-13 15:45:00,59.48,59.53,59.38,59.39,422354.0,49.3014,49.3428,49.2185,49.2268,422354.0
2018-03-13 15:50:00,59.39,59.69,59.34,59.69,567531.0,49.2268,49.4754,49.1853,49.4754,567531.0
2018-03-13 15:55:00,59.69,59.76,59.64,59.71,1115344.0,49.4754,49.5335,49.434,49.492,1115344.0
2018-03-14 09:30:00,59.9,59.9,58.01,59.52,1032713.0,49.6495,49.6495,48.0829,49.3345,1032713.0
2018-03-14 09:35:00,59.55,59.68,58.34,58.72,821518.0,49.3594,49.4672,48.3565,48.6714,821518.0
2018-03-14 09:40:00,58.75,59.02,57.95,58.02,1537368.0,48.6963,48.9201,48.0332,48.0912,1537368.0
2018-03-14 09:45:00,58.05,58.54,57.89,58.39,1012564.0,48.1161,48.5222,47.9835,48.3979,1012564.0
2018-03-14 09:50:00,58.39,58.88,58.36,58.81,529508.0,48.3979,48.8041,48.373,48.746,529508.0
2018-03-14 09:55:00,58.8,58.87,58.55,58.57,478959.0,48.7377,48.7958,48.5305,48.5471,478959.0
2018-03-14 10:00:00,58.57,58.66,58.34,58.39,542369.0,48.5471,48.6217,48.3565,48.3979,542369.0
2018-03-14 10:05:00,58.39,58.54,58.29,58.37,367246.0,48.3979,48.5222,48.315,48.3813,367246.0
2018-03-14 10:10:00,58.38,58.48,58.3,58.43,261724.0,48.3896,48.4725,48.3233,48.4311,261724.0
2018-03-14 10:15:00,58.44,58.5,58.36,58.49,387893.0,48.4394,48.4891,48.373,48.4808,387893.0
2018-03-14 10:20:00,58.48,58.73,58.47,58.55,352184.0,48.4725,48.6797,48.4642,48.5305,352184.0
2018-03-14 10:25:00,58.55,58.8,58.54,58.77,204900.0,48.5305,48.7377,48.5222,48.7129,204900.0
2018-03-14 10:30:00,58.77,58.84,58.71,58.81,167983.0,48.7129,48.7709,48.6631,48.746,167983.0
2018-03-14 10:35:00,58.8,58.89,58.65,58.83,331115.0,48.7377,48.8123,48.6134,48.7626,331115.0
2018-03-14 10:40:00,58.83,58.87,58.7,58.78,171809.0,48.7626,48.7958,48.6549,48.7212,171809.0
2018-03-14 10:45:00,58.77,59.02,58.77,58.94,232644.0,48.7129,48.9201,48.7129,48.8538,232644.0
2018-03-14 10:50:00,58.93,59.09,58.87,58.95,205215.0,48.8455,48.9781,48.7958,48.8621,205215.0
2018-03-14 10:55:00,58.95,59.04,58.95,59.0,144534.0,48.8621,48.9367,48.8621,48.9035,144534.0
2018-03-14 11:00:00,59.0,59.07,58.93,58.95,291461.0,48.9035,48.9615,48.8455,48.8621,291461.0
2018-03-14 11:05:00,58.94,58.96,58.75,58.79,189679.0,48.8538,48.8704,48.6963,48.7295,189679.0
2018-03-14 11:10:00,58.79,58.79,58.65,58.65,106196.0,48.7295,48.7295,48.6134,48.6134,106196.0
2018-03-14 11:15:00,58.66,58.67,58.38,58.43,464596.0,48.6217,48.63,48.3896,48.4311,464596.0
2018-03-14 11:20:00,58.42,58.43,58.05,58.23,514800.0,48.4228,48.4311,48.1161,48.2653,514800.0
2018-03-14 11:25:00,58.23,58.37,58.11,58.19,300867.0,48.2653,48.3813,48.1658,48.2321,300867.0
2018-03-14 11:30:00,58.19,58.25,58.04,58.15,230835.0,48.2321,48.2819,48.1078,48.199,230835.0
2018-03-14 11:35:00,58.14,58.17,58.02,58.08,286243.0,48.1907,48.2156,48.0912,48.141,286243.0
2018-03-14 11:40:00,58.08,58.24,58.04,58.24,269643.0,48.141,48.2736,48.1078,48.2736,269643.0
2018-03-14 11:45:00,58.23,58.31,58.18,58.25,263070.0,48.2653,48.3316,48.2238,48.2819,263070.0
2018-03-14 11:50:00,58.25,58.33,58.21,58.25,176857.0,48.2819,48.3482,48.2487,48.2819,176857.0
2018-03-14 11:55:00,58.24,58.29,58.11,58.15,225659.0,48.2736,48.315,48.1658,48.199,225659.0
2018-03-14 12:00:00,58.17,58.31,58.17,58.29,220222.0,48.2156,48.3316,48.2156,48.315,220222.0
2018-03-14 12:05:00,58.29,58.31,58.1,58.13,140588.0,48.315,48.3316,48.1575,48.1824,140588.0
2018-03-14 12:10:00,58.14,58.23,58.12,58.22,75786.0,48.1907,48.2653,48.1741,48.257,75786.0
2018-03-14 12:15:00,58.22,58.46,58.21,58.43,121196.0,48.257,48.4559,48.2487,48.4311,121196.0
2018-03-14 12:20:00,58.43,58.47,58.4,58.45,113496.0,48.4311,48.4642,48.4062,48.4476,113496.0
2018-03-14 12:25:00,58.45,58.63,58.44,58.55,240254.0,48.4476,48.5968,48.4394,48.5305,240254.0
2018-03-14 12:30:00,58.55,58.58,58.45,58.54,127643.0,48.5305,48.5554,48.4476,48.5222,127643.0
2018-03-14 12:35:00,58.53,58.67,58.52,58.6,100403.0,48.514,48.63,48.5057,48.572,100403.0
2018-03-14 12:40:00,58.6,58.7,58.58,58.67,163120.0,48.572,48.6549,48.5554,48.63,163120.0
2018-03-14 12:45:00,58.67,58.67,58.42,58.44,216124.0,48.63,48.63,48.4228,48.4394,216124.0
2018-03-14 12:50:00,58.44,58.46,58.36,58.45,135868.0,48.4394,48.4559,48.373,48.4476,135868.0
2018-03-14 12:55:00,58.45,58.47,58.35,58.47,70884.0,48.4476,48.4642,48.3648,48.4642,70884.0
2018-03-14 13:00:00,58.46,58.46,58.34,58.37,133376.0,48.4559,48.4559,48.3565,48.3813,133376.0
2018-03-14 13:05:00,58.36,58.41,58.32,58.35,164048.0,48.373,48.4145,48.3399,48.3648,164048.0
2018-03-14 13:10:00,58.35,58.4,58.33,58.38,56856.0,48.3648,48.4062,48.3482,48.3896,56856.0
2018-03-14 13:15:00,58.38,58.42,58.35,58.39,63627.0,48.3896,48.4228,48.3648,48.3979,63627.0
2018-03-14 13:20:00,58.4,58.45,58.37,58.44,65645.0,48.4062,48.4476,48.3813,48.4394,65645.0
2018-03-14 13:25:00,58.45,58.58,58.43,58.54,109338.0,48.4476,48.5554,48.4311,48.5222,109338.0
2018-03-14 13:30:00,58.55,58.78,58.54,58.76,150501.0,48.5305,48.7212,48.5222,48.7046,150501.0
2018-03-14 13:35:00,58.76,58.92,58.75,58.92,128579.0,48.7046,48.8372,48.6963,48.8372,128579.0
2018-03-14 13:40:00,58.91,58.97,58.89,58.9,169245.0,48.8289,48.8787,48.8123,48.8206,169245.0
2018-03-14 13:45:00,58.89,59.38,58.87,59.33,462271.0,48.8123,49.2185,48.7958,49.177,462271.0
2018-03-14 13:50:00,59.33,59.35,59.15,59.17,309970.0,49.177,49.1936,49.0279,49.0444,309970.0
2018-03-14 13:55:00,59.17,59.23,59.07,59.15,262122.0,49.0444,49.0942,48.9615,49.0279,262122.0
2018-03-14 14:00:00,59.15,59.23,59.06,59.21,234106.0,49.0279,49.0942,48.9533,49.0776,234106.0
2018-03-14 14:05:00,59.21,59.3,59.16,59.29,174337.0,49.0776,49.1522,49.0361,49.1439,174337.0
2018-03-14 14:10:00,59.28,59.29,59.22,59.25,157378.0,49.1356,49.1439,49.0859,49.1107,157378.0
2018-03-14 14:15:00,59.25,59.43,59.24,59.39,191243.0,49.1107,49.2599,49.1025,49.2268,191243.0
2018-03-14 14:20:00,59.4,59.53,59.38,59.52,284371.0,49.2351,49.3428,49.2185,49.3345,284371.0
2018-03-14 14:25:00,59.53,59.71,59.4,59.47,279423.0,49.3428,49.492,49.2351,49.2931,279423.0
2018-03-14 14:30:00,59.47,59.85,59.46,59.7,235234.0,49.2931,49.6081,49.2848,49.4837,235234.0
2018-03-14 14:35:00,59.71,59.78,59.59,59.75,278022.0,49.492,49.55,49.3926,49.5252,278022.0
2018-03-14 14:40:00,59.74,59.9,59.62,59.65,329512.0,49.5169,49.6495,49.4174,49.4423,329512.0
2018-03-14 14:45:00,59.66,59.84,59.59,59.81,198983.0,49.4506,49.5998,49.3926,49.5749,198983.0
2018-03-14 14:50:00,59.81,60.0,59.66,59.69,331042.0,49.5749,49.7324,49.4506,49.4754,331042.0
2018-03-14 14:55:00,59.67,59.89,59.66,59.73,171670.0,49.4589,49.6412,49.4506,49.5086,171670.0
2018-03-14 15:00:00,59.73,59.81,59.67,59.7,145829.0,49.5086,49.5749,49.4589,49.4837,145829.0
2018-03-14 15:05:00,59.7,59.81,59.65,59.75,150458.0,49.4837,49.5749,49.4423,49.5252,150458.0
2018-03-14 15:10:00,59.75,59.82,59.69,59.8,195491.0,49.5252,49.5832,49.4754,49.5666,195491.0
2018-03-14 15:15:00,59.8,60.09,59.79,60.04,335595.0,49.5666,49.807,49.5583,49.7655,335595.0
2018-03-14 15:20:00,60.05,60.17,60.01,60.07,303331.0,49.7738,49.8733,49.7407,49.7904,303331.0
2018-03-14 15:25:00,60.06,60.15,59.96,60.09,242243.0,49.7821,49.8567,49.6992,49.807,242243.0
2018-03-14 15:30:00,60.1,60.14,59.97,60.07,195320.0,49.8153,49.8484,49.7075,49.7904,195320.0
2018-03-14 15:35:00,60.07,60.09,59.92,60.07,395654.0,49.7904,49.807,49.6661,49.7904,395654.0
2018-03-14 15:40:00,60.07,60.1,59.98,60.09,275216.0,49.7904,49.8153,49.7158,49.807,275216.0
2018-03-14 15:45:00,60.09,60.38,60.09,60.37,467149.0,49.807,50.0474,49.807,50.0391,467149.0
2018-03-14 15:50:00,60.37,60.38,59.98,60.12,500739.0,50.0391,50.0474,49.7158,49.8319,500739.0
2018-03-14 15:55:00,60.12,60.14,60.03,60.12,698734.0,49.8319,49.8484,49.7573,49.8319,698734.0
2018-03-15 09:30:00,60.02,60.28,59.97,60.2,476869.0,49.749,49.9645,49.7075,49.8982,476869.0
2018-03-15 09:35:00,60.18,60.23,59.8,60.0,185423.0,49.8816,49.923,49.5666,49.7324,185423.0
2018-03-15 09:40:00,59.99,60.18,59.86,59.96,179684.0,49.7241,49.8816,49.6164,49.6992,179684.0
2018-03-15 09:45:00,59.96,59.99,59.75,59.77,156766.0,49.6992,49.7241,49.5252,49.5418,156766.0
2018-03-15 09:50:00,59.75,59.79,59.56,59.69,198131.0,49.5252,49.5583,49.3677,49.4754,198131.0
2018-03-15 09:55:00,59.71,59.96,59.65,59.93,150876.0,49.492,49.6992,49.4423,49.6744,150876.0
2018-03-15 10:00:00,59.94,60.05,59.84,60.0,149906.0,49.6827,49.7738,49.5998,49.7324,149906.0
2018-03-15 10:05:00,60.01,60.04,59.82,59.98,120896.0,49.7407,49.7655,49.5832,49.7158,120896.0
2018-03-15 10:10:00,59.99,60.0,59.79,59.8,72620.0,49.7241,49.7324,49.5583,49.5666,72620.0
2018-03-15 10:15:00,59.79,59.94,59.77,59.87,71038.0,49.5583,49.6827,49.5418,49.6246,71038.0
2018-03-15 10:20:00,59.87,59.9,59.75,59.76,85398.0,49.6246,49.6495,49.5252,49.5335,85398.0
2018-03-15 10:25:00,59.79,60.02,59.76,59.97,159113.0,49.5583,49.749,49.5335,49.7075,159113.0
2018-03-15 10:30:00,59.96,60.01,59.92,59.93,90985.0,49.6992,49.7407,49.6661,49.6744,90985.0
2018-03-15 10:35:00,59.93,59.99,59.75,59.81,191845.0,49.6744,49.7241,49.5252,49.5749,191845.0
2018-03-15 10:40:00,59.81,59.83,59.68,59.69,132907.0,49.5749,49.5915,49.4672,49.4754,132907.0
2018-03-15 10:45:00,59.69,59.78,59.68,59.73,57542.0,49.4754,49.55,49.4672,49.5086,57542.0
2018-03-15 10:50:00,59.72,59.82,59.58,59.62,133325.0,49.5003,49.5832,49.3843,49.4174,133325.0
2018-03-15 10:55:00,59.62,59.87,59.62,59.82,61654.0,49.4174,49.6246,49.4174,49.5832,61654.0
2018-03-15 11:00:00,59.83,59.91,59.79,59.81,120356.0,49.5915,49.6578,49.5583,49.5749,120356.0
2018-03-15 11:05:00,59.83,59.86,59.78,59.8,135607.0,49.5915,49.6164,49.55,49.5666,135607.0
2018-03-15 11:10:00,59.8,59.95,59.77,59.93,150425.0,49.5666,49.691,49.5418,49.6744,150425.0
2018-03-15 11:15:00,59.94,60.0,59.92,59.95,80286.0,49.6827,49.7324,49.6661,49.691,80286.0
2018-03-15 11:20:00,59.97,60.01,59.94,60.01,68027.0,49.7075,49.7407,49.6827,49.7407,68027.0
2018-03-15 11:25:00,60.01,60.12,59.96,60.08,100787.0,49.7407,49.8319,49.6992,49.7987,100787.0
2018-03-15 11:30:00,60.08,60.15,60.04,60.13,61684.0,49.7987,49.8567,49.7655,49.8401,61684.0
2018-03-15 11:35:00,60.12,60.13,60.0,60.1,82725.0,49.8319,49.8401,49.7324,49.8153,82725.0
2018-03-15 11:40:00,60.1,60.1,60.04,60.07,30717.0,49.8153,49.8153,49.7655,49.7904,30717.0
2018-03-15 11:45:00,60.07,60.1,60.06,60.08,46410.0,49.7904,49.8153,49.7821,49.7987,46410.0
2018-03-15 11:50:00,60.09,60.1,60.02,60.05,65477.0,49.807,49.8153,49.749,49.7738,65477.0
2018-03-15 11:55:00,60.05,60.09,59.98,60.0,91037.0,49.7738,49.807,49.7158,49.7324,91037.0
2018-03-15 12:00:00,60.01,60.08,60.0,60.06,35945.0,49.7407,49.7987,49.7324,49.7821,35945.0
2018-03-15 12:05:00,60.07,60.08,60.01,60.04,59320.0,49.7904,49.7987,49.7407,49.7655,59320.0
2018-03-15 12:10:00,60.03,60.04,59.94,59.98,42780.0,49.7573,49.7655,49.6827,49.7158,42780.0
2018-03-15 12:15:00,59.98,60.01,59.9,59.96,63342.0,49.7158,49.7407,49.6495,49.6992,63342.0
2018-03-15 12:20:00,59.95,59.95,59.87,59.87,32048.0,49.691,49.691,49.6246,49.6246,32048.0
2018-03-15 12:25:00,59.87,59.96,59.85,59.93,58529.0,49.6246,49.6992,49.6081,49.6744,58529.0
2018-03-15 12:30:00,59.93,59.95,59.85,59.9,50568.0,49.6744,49.691,49.6081,49.6495,50568.0
2018-03-15 12:35:00,59.9,60.0,59.9,59.92,54877.0,49.6495,49.7324,49.6495,49.6661,54877.0
2018-03-15 12:40:00,59.93,60.03,59.92,60.02,42255.0,49.6744,49.7573,49.6661,49.749,42255.0
2018-03-15 12:45:00,60.02,60.05,59.98,59.99,60991.0,49.749,49.7738,49.7158,49.7241,60991.0
2018-03-15 12:50:00,59.98,60.02,59.95,60.0,75189.0,49.7158,49.749,49.691,49.7324,75189.0
2018-03-15 12:55:00,60.0,60.0,59.91,59.96,79148.0,49.7324,49.7324,49.6578,49.6992,79148.0
2018-03-15 13:00:00,59.96,60.0,59.95,59.98,32479.0,49.6992,49.7324,49.691,49.7158,32479.0
2018-03-15 13:05:00,59.98,60.0,59.92,60.0,33532.0,49.7158,49.7324,49.6661,49.7324,33532.0
2018-03-15 13:10:00,59.99,60.01,59.95,59.96,35149.0,49.7241,49.7407,49.691,49.6992,35149.0
2018-03-15 13:15:00,59.96,59.97,59.81,59.86,57094.0,49.6992,49.7075,49.5749,49.6164,57094.0
2018-03-15 13:20:00,59.85,59.92,59.82,59.92,34967.0,49.6081,49.6661,49.5832,49.6661,34967.0
2018-03-15 13:25:00,59.91,59.92,59.83,59.84,49140.0,49.6578,49.6661,49.5915,49.5998,49140.0
2018-03-15 13:30:00,59.84,59.9,59.83,59.87,30103.0,49.5998,49.6495,49.5915,49.6246,30103.0
2018-03-15 13:35:00,59.88,59.89,59.82,59.88,29864.0,49.6329,49.6412,49.5832,49.6329,29864.0
2018-03-15 13:40:00,59.89,59.95,59.88,59.91,44580.0,49.6412,49.691,49.6329,49.6578,44580.0
2018-03-15 13:45:00,59.9,59.91,59.83,59.87,52370.0,49.6495,49.6578,49.5915,49.6246,52370.0
2018-03-15 13:50:00,59.87,59.94,59.86,59.94,57081.0,49.6246,49.6827,49.6164,49.6827,57081.0
2018-03-15 13:55:00,59.93,59.94,59.79,59.8,76957.0,49.6744,49.6827,49.5583,49.5666,76957.0
2018-03-15 14:00:00,59.79,59.81,59.69,59.79,71704.0,49.5583,49.5749,49.4754,49.5583,71704.0
2018-03-15 14:05:00,59.79,59.84,59.76,59.78,94910.0,49.5583,49.5998,49.5335,49.55,94910.0
2018-03-15 14:10:00,59.78,59.85,59.71,59.76,51462.0,49.55,49.6081,49.492,49.5335,51462.0
2018-03-15 14:15:00,59.76,59.81,59.75,59.77,54215.0,49.5335,49.5749,49.5252,49.5418,54215.0
2018-03-15 14:20:00,59.77,59.85,59.73,59.73,58019.0,49.5418,49.6081,49.5086,49.5086,58019.0
2018-03-15 14:25:00,59.74,59.77,59.62,59.69,126653.0,49.5169,49.5418,49.4174,49.4754,126653.0
2018-03-15 14:30:00,59.68,59.74,59.66,59.71,50128.0,49.4672,49.5169,49.4506,49.492,50128.0
2018-03-15 14:35:00,59.7,59.74,59.67,59.71,39868.0,49.4837,49.5169,49.4589,49.492,39868.0
2018-03-15 14:40:00,59.71,59.76,59.63,59.66,85829.0,49.492,49.5335,49.4257,49.4506,85829.0
2018-03-15 14:45:00,59.66,59.7,59.64,59.69,54275.0,49.4506,49.4837,49.434,49.4754,54275.0
2018-03-15 14:50:00,59.69,59.72,59.64,59.72,60791.0,49.4754,49.5003,49.434,49.5003,60791.0
2018-03-15 14:55:00,59.71,59.83,59.71,59.81,100972.0,49.492,49.5915,49.492,49.5749,100972.0
2018-03-15 15:00:00,59.82,59.84,59.77,59.8,36380.0,49.5832,49.5998,49.5418,49.5666,36380.0
2018-03-15 15:05:00,59.8,59.84,59.77,59.8,53707.0,49.5666,49.5998,49.5418,49.5666,53707.0
2018-03-15 15:10:00,59.81,59.85,59.78,59.8,63826.0,49.5749,49.6081,49.55,49.5666,63826.0
2018-03-15 15:15:00,59.81,59.85,59.77,59.84,60536.0,49.5749,49.6081,49.5418,49.5998,60536.0
2018-03-15 15:20:00,59.82,59.87,59.81,59.83,106822.0,49.5832,49.6246,49.5749,49.5915,106822.0
2018-03-15 15:25:00,59.83,59.86,59.82,59.84,95684.0,49.5915,49.6164,49.5832,49.5998,95684.0
2018-03-15 15:30:00,59.84,59.9,59.81,59.85,93230.0,49.5998,49.6495,49.5749,49.6081,93230.0
2018-03-15 15:35:00,59.85,59.91,59.82,59.82,51108.0,49.6081,49.6578,49.5832,49.5832,51108.0
2018-03-15 15:40:00,59.83,59.85,59.81,59.82,322657.0,49.5915,49.6081,49.5749,49.5832,322657.0
2018-03-15 15:45:00,59.82,59.98,59.81,59.96,270915.0,49.5832,49.7158,49.5749,49.6992,270915.0
2018-03-15 15:50:00,59.96,59.98,59.91,59.96,136870.0,49.6992,49.7158,49.6578,49.6992,136870.0
2018-03-15 15:55:00,59.96,59.97,59.87,59.9,445065.0,49.6992,49.7075,49.6246,49.6495,445065.0
2018-03-16 09:30:00,60.6,61.23,60.55,61.22,2138414.0,50.2297,50.7519,50.1883,50.7436,2138414.0
2018-03-16 09:35:00,61.21,61.27,60.83,60.95,551936.0,50.7353,50.7851,50.4204,50.5198,551936.0
2018-03-16 09:40:00,60.94,61.13,60.87,61.08,304786.0,50.5115,50.669,50.4535,50.6276,304786.0
2018-03-16 09:45:00,61.1,61.39,61.02,61.18,361283.0,50.6442,50.8845,50.5778,50.7105,361283.0
2018-03-16 09:50:00,61.16,61.34,61.11,61.34,318353.0,50.6939,50.8431,50.6524,50.8431,318353.0
2018-03-16 09:55:00,61.34,61.39,61.23,61.32,327795.0,50.8431,50.8845,50.7519,50.8265,327795.0
2018-03-16 10:00:00,61.32,61.49,61.3,61.39,348493.0,50.8265,50.9674,50.8099,50.8845,348493.0
2018-03-16 10:05:00,61.39,61.45,61.11,61.12,325130.0,50.8845,50.9343,50.6524,50.6607,325130.0
2018-03-16 10:10:00,61.12,61.16,61.05,61.07,177146.0,50.6607,50.6939,50.6027,50.6193,177146.0
2018-03-16 10:15:00,61.08,61.19,60.93,61.0,182845.0,50.6276,50.7188,50.5032,50.5613,182845.0
2018-03-16 10:20:00,61.0,61.12,60.99,61.0,214572.0,50.5613,50.6607,50.553,50.5613,214572.0
2018-03-16 10:25:00,61.01,61.04,60.92,60.98,165591.0,50.5696,50.5944,50.495,50.5447,165591.0
2018-03-16 10:30:00,60.98,61.14,60.91,61.05,140469.0,50.5447,50.6773,50.4867,50.6027,140469.0
2018-03-16 10:35:00,61.05,61.18,61.01,61.01,115916.0,50.6027,50.7105,50.5696,50.5696,115916.0
2018-03-16 10:40:00,61.02,61.12,61.01,61.04,111040.0,50.5778,50.6607,50.5696,50.5944,111040.0
2018-03-16 10:45:00,61.04,61.07,60.92,61.07,127226.0,50.5944,50.6193,50.495,50.6193,127226.0
2018-03-16 10:50:00,61.06,61.09,60.86,60.92,114813.0,50.611,50.6359,50.4452,50.495,114813.0
2018-03-16 10:55:00,60.92,60.92,60.54,60.65,257223.0,50.495,50.495,50.18,50.2712,257223.0
2018-03-16 11:00:00,60.66,61.02,60.65,61.02,143926.0,50.2795,50.5778,50.2712,50.5778,143926.0
2018-03-16 11:05:00,61.01,61.07,60.81,60.86,286147.0,50.5696,50.6193,50.4038,50.4452,286147.0
2018-03-16 11:10:00,60.85,60.89,60.76,60.81,126972.0,50.4369,50.4701,50.3623,50.4038,126972.0
2018-03-16 11:15:00,60.79,60.93,60.76,60.83,130383.0,50.3872,50.5032,50.3623,50.4204,130383.0
2018-03-16 11:20:00,60.83,61.03,60.79,60.9,152732.0,50.4204,50.5861,50.3872,50.4784,152732.0
2018-03-16 11:25:00,60.91,61.12,60.9,61.07,131101.0,50.4867,50.6607,50.4784,50.6193,131101.0
2018-03-16 11:30:00,61.07,61.22,61.0,61.19,194530.0,50.6193,50.7436,50.5613,50.7188,194530.0
2018-03-16 11:35:00,61.18,61.25,61.0,61.11,201383.0,50.7105,50.7685,50.5613,50.6524,201383.0
2018-03-16 11:40:00,61.11,61.13,60.9,60.93,141140.0,50.6524,50.669,50.4784,50.5032,141140.0
2018-03-16 11:45:00,60.93,61.12,60.91,60.95,117836.0,50.5032,50.6607,50.4867,50.5198,117836.0
2018-03-16 11:50:00,60.95,61.0,60.87,60.95,100129.0,50.5198,50.5613,50.4535,50.5198,100129.0
2018-03-16 11:55:00,60.95,60.96,60.83,60.85,104894.0,50.5198,50.5281,50.4204,50.4369,104894.0
2018-03-16 12:00:00,60.84,60.93,60.82,60.85,85316.0,50.4286,50.5032,50.4121,50.4369,85316.0
2018-03-16 12:05:00,60.84,60.92,60.81,60.88,141550.0,50.4286,50.495,50.4038,50.4618,141550.0
2018-03-16 12:10:00,60.87,60.89,60.84,60.87,66363.0,50.4535,50.4701,50.4286,50.4535,66363.0
2018-03-16 12:15:00,60.88,60.93,60.81,60.86,120511.0,50.4618,50.5032,50.4038,50.4452,120511.0
2018-03-16 12:20:00,60.86,60.87,60.76,60.86,94848.0,50.4452,50.4535,50.3623,50.4452,94848.0
2018-03-16 12:25:00,60.86,60.87,60.78,60.78,43586.0,50.4452,50.4535,50.3789,50.3789,43586.0
2018-03-16 12:30:00,60.78,60.91,60.77,60.9,69575.0,50.3789,50.4867,50.3706,50.4784,69575.0
2018-03-16 12:35:00,60.88,60.89,60.79,60.83,79945.0,50.4618,50.4701,50.3872,50.4204,79945.0
2018-03-16 12:40:00,60.83,61.0,60.82,60.92,102996.0,50.4204,50.5613,50.4121,50.495,102996.0
2018-03-16 12:45:00,60.92,60.93,60.86,60.88,64339.0,50.495,50.5032,50.4452,50.4618,64339.0
2018-03-16 12:50:00,60.87,60.89,60.82,60.87,53056.0,50.4535,50.4701,50.4121,50.4535,53056.0
2018-03-16 12:55:00,60.88,60.9,60.84,60.85,42337.0,50.4618,50.4784,50.4286,50.4369,42337.0
2018-03-16 13:00:00,60.84,60.92,60.82,60.92,73744.0,50.4286,50.495,50.4121,50.495,73744.0
2018-03-16 13:05:00,60.92,60.98,60.84,60.86,94751.0,50.495,50.5447,50.4286,50.4452,94751.0
2018-03-16 13:10:00,60.86,60.88,60.8,60.88,35313.0,50.4452,50.4618,50.3955,50.4618,35313.0
2018-03-16 13:15:00,60.87,60.91,60.8,60.85,51677.0,50.4535,50.4867,50.3955,50.4369,51677.0
2018-03-16 13:20:00,60.85,60.87,60.79,60.79,73966.0,50.4369,50.4535,50.3872,50.3872,73966.0
2018-03-16 13:25:00,60.8,60.83,60.75,60.82,54743.0,50.3955,50.4204,50.354,50.4121,54743.0
2018-03-16 13:30:00,60.81,60.85,60.77,60.84,39828.0,50.4038,50.4369,50.3706,50.4286,39828.0
2018-03-16 13:35:00,60.84,60.88,60.8,60.84,74334.0,50.4286,50.4618,50.3955,50.4286,74334.0
2018-03-16 13:40:00,60.84,60.9,60.74,60.75,71076.0,50.4286,50.4784,50.3458,50.354,71076.0
2018-03-16 13:45:00,60.76,60.82,60.62,60.71,143149.0,50.3623,50.4121,50.2463,50.3209,143149.0
2018-03-16 13:50:00,60.72,60.73,60.66,60.66,101698.0,50.3292,50.3375,50.2795,50.2795,101698.0
2018-03-16 13:55:00,60.67,60.7,60.64,60.69,81464.0,50.2877,50.3126,50.2629,50.3043,81464.0
2018-03-16 14:00:00,60.69,60.75,60.68,60.72,56044.0,50.3043,50.354,50.296,50.3292,56044.0
2018-03-16 14:05:00,60.71,60.72,60.66,60.67,81246.0,50.3209,50.3292,50.2795,50.2877,81246.0
2018-03-16 14:10:00,60.67,60.67,60.6,60.63,102672.0,50.2877,50.2877,50.2297,50.2546,102672.0
2018-03-16 14:15:00,60.63,60.65,60.54,60.63,103212.0,50.2546,50.2712,50.18,50.2546,103212.0
2018-03-16 14:20:00,60.64,60.65,60.55,60.6,91942.0,50.2629,50.2712,50.1883,50.2297,91942.0
2018-03-16 14:25:00,60.61,60.64,60.59,60.62,51680.0,50.238,50.2629,50.2214,50.2463,51680.0
2018-03-16 14:30:00,60.63,60.79,60.6,60.77,129508.0,50.2546,50.3872,50.2297,50.3706,129508.0
2018-03-16 14:35:00,60.77,60.79,60.7,60.71,73542.0,50.3706,50.3872,50.3126,50.3209,73542.0
2018-03-16 14:40:00,60.7,60.76,60.7,60.71,100420.0,50.3126,50.3623,50.3126,50.3209,100420.0
2018-03-16 14:45:00,60.7,60.71,60.62,60.66,91253.0,50.3126,50.3209,50.2463,50.2795,91253.0
2018-03-16 14:50:00,60.66,60.7,60.6,60.67,76467.0,50.2795,50.3126,50.2297,50.2877,76467.0
2018-03-16 14:55:00,60.67,60.75,60.65,60.67,85475.0,50.2877,50.354,50.2712,50.2877,85475.0
2018-03-16 15:00:00,60.66,60.72,60.63,60.67,81251.0,50.2795,50.3292,50.2546,50.2877,81251.0
2018-03-16 15:05:00,60.68,60.75,60.68,60.73,88311.0,50.296,50.354,50.296,50.3375,88311.0
2018-03-16 15:10:00,60.73,60.75,60.64,60.72,86664.0,50.3375,50.354,50.2629,50.3292,86664.0
2018-03-16 15:15:00,60.73,60.75,60.56,60.59,129157.0,50.3375,50.354,50.1966,50.2214,129157.0
2018-03-16 15:20:00,60.59,60.63,60.54,60.55,128426.0,50.2214,50.2546,50.18,50.1883,128426.0
2018-03-16 15:25:00,60.55,60.57,60.5,60.53,161236.0,50.1883,50.2049,50.1468,50.1717,161236.0
2018-03-16 15:30:00,60.53,60.6,60.52,60.58,137065.0,50.1717,50.2297,50.1634,50.2131,137065.0
2018-03-16 15:35:00,60.58,60.6,60.48,60.54,185960.0,50.2131,50.2297,50.1303,50.18,185960.0
2018-03-16 15:40:00,60.53,60.62,60.53,60.58,169195.0,50.1717,50.2463,50.1717,50.2131,169195.0
2018-03-16 15:45:00,60.58,60.58,60.52,60.53,216677.0,50.2131,50.2131,50.1634,50.1717,216677.0
2018-03-16 15:50:00,60.53,60.77,60.52,60.74,658958.0,50.1717,50.3706,50.1634,50.3458,658958.0
2018-03-16 15:55:00,60.75,60.8,60.49,60.56,1201133.0,50.354,50.3955,50.1385,50.1966,1201133.0
2018-03-19 09:30:00,60.19,60.35,60.02,60.05,370694.0,49.8899,50.0225,49.749,49.7738,370694.0
2018-03-19 09:35:00,60.04,60.04,59.76,59.84,182310.0,49.7655,49.7655,49.5335,49.5998,182310.0
2018-03-19 09:40:00,59.84,59.87,59.73,59.75,198942.0,49.5998,49.6246,49.5086,49.5252,198942.0
2018-03-19 09:45:00,59.75,59.77,59.58,59.66,201696.0,49.5252,49.5418,49.3843,49.4506,201696.0
2018-03-19 09:50:00,59.66,59.71,59.52,59.59,109135.0,49.4506,49.492,49.3345,49.3926,109135.0
2018-03-19 09:55:00,59.59,59.66,59.54,59.66,113909.0,49.3926,49.4506,49.3511,49.4506,113909.0
2018-03-19 10:00:00,59.66,59.67,59.37,59.45,197201.0,49.4506,49.4589,49.2102,49.2765,197201.0
2018-03-19 10:05:00,59.45,59.45,59.3,59.34,157846.0,49.2765,49.2765,49.1522,49.1853,157846.0
2018-03-19 10:10:00,59.35,59.37,59.2,59.25,124229.0,49.1936,49.2102,49.0693,49.1107,124229.0
2018-03-19 10:15:00,59.26,59.3,59.18,59.24,101432.0,49.119,49.1522,49.0527,49.1025,101432.0
2018-03-19 10:20:00,59.23,59.24,59.16,59.21,107148.0,49.0942,49.1025,49.0361,49.0776,107148.0
2018-03-19 10:25:00,59.21,59.4,59.19,59.36,117185.0,49.0776,49.2351,49.061,49.2019,117185.0
2018-03-19 10:30:00,59.36,59.48,59.28,59.48,80145.0,49.2019,49.3014,49.1356,49.3014,80145.0
2018-03-19 10:35:00,59.49,59.53,59.41,59.42,84290.0,49.3097,49.3428,49.2434,49.2516,84290.0
2018-03-19 10:40:00,59.42,59.43,59.22,59.24,105250.0,49.2516,49.2599,49.0859,49.1025,105250.0
2018-03-19 10:45:00,59.24,59.3,59.18,59.2,61202.0,49.1025,49.1522,49.0527,49.0693,61202.0
2018-03-19 10:50:00,59.19,59.19,59.07,59.12,144701.0,49.061,49.061,48.9615,49.003,144701.0
2018-03-19 10:55:00,59.11,59.12,58.86,58.99,186414.0,48.9947,49.003,48.7875,48.8952,186414.0
2018-03-19 11:00:00,58.98,59.05,58.91,59.02,129199.0,48.8869,48.945,48.8289,48.9201,129199.0
2018-03-19 11:05:00,59.0,59.06,58.95,58.98,88607.0,48.9035,48.9533,48.8621,48.8869,88607.0
2018-03-19 11:10:00,58.99,59.04,58.9,58.92,98151.0,48.8952,48.9367,48.8206,48.8372,98151.0
2018-03-19 11:15:00,58.91,58.94,58.76,58.79,133000.0,48.8289,48.8538,48.7046,48.7295,133000.0
2018-03-19 11:20:00,58.78,58.85,58.73,58.74,93285.0,48.7212,48.7792,48.6797,48.688,93285.0
2018-03-19 11:25:00,58.73,58.82,58.66,58.75,144936.0,48.6797,48.7543,48.6217,48.6963,144936.0
2018-03-19 11:30:00,58.77,58.77,58.66,58.73,91551.0,48.7129,48.7129,48.6217,48.6797,91551.0
2018-03-19 11:35:00,58.72,58.72,58.52,58.55,102849.0,48.6714,48.6714,48.5057,48.5305,102849.0
2018-03-19 11:40:00,58.54,58.56,58.42,58.46,181058.0,48.5222,48.5388,48.4228,48.4559,181058.0
2018-03-19 11:45:00,58.47,58.62,58.42,58.56,101247.0,48.4642,48.5885,48.4228,48.5388,101247.0
2018-03-19 11:50:00,58.56,58.56,58.47,58.5,100441.0,48.5388,48.5388,48.4642,48.4891,100441.0
2018-03-19 11:55:00,58.52,58.54,58.43,58.51,118802.0,48.5057,48.5222,48.4311,48.4974,118802.0
2018-03-19 12:00:00,58.5,58.63,58.44,58.5,190398.0,48.4891,48.5968,48.4394,48.4891,190398.0
2018-03-19 12:05:00,58.49,58.58,58.43,58.51,152230.0,48.4808,48.5554,48.4311,48.4974,152230.0
2018-03-19 12:10:00,58.5,58.57,58.44,58.52,82167.0,48.4891,48.5471,48.4394,48.5057,82167.0
2018-03-19 12:15:00,58.52,58.52,58.42,58.47,85972.0,48.5057,48.5057,48.4228,48.4642,85972.0
2018-03-19 12:20:00,58.47,58.52,58.44,58.46,106001.0,48.4642,48.5057,48.4394,48.4559,106001.0
2018-03-19 12:25:00,58.45,58.53,58.35,58.45,122458.0,48.4476,48.514,48.3648,48.4476,122458.0
2018-03-19 12:30:00,58.45,58.53,58.39,58.43,111350.0,48.4476,48.514,48.3979,48.4311,111350.0
2018-03-19 12:35:00,58.42,58.47,58.42,58.45,48595.0,48.4228,48.4642,48.4228,48.4476,48595.0
2018-03-19 12:40:00,58.44,58.5,58.33,58.34,230810.0,48.4394,48.4891,48.3482,48.3565,230810.0
2018-03-19 12:45:00,58.33,58.37,58.25,58.3,313054.0,48.3482,48.3813,48.2819,48.3233,313054.0
2018-03-19 12:50:00,58.28,58.36,58.27,58.32,164935.0,48.3067,48.373,48.2984,48.3399,164935.0
2018-03-19 12:55:00,58.33,58.37,58.31,58.34,157901.0,48.3482,48.3813,48.3316,48.3565,157901.0
2018-03-19 13:00:00,58.33,58.41,58.27,58.29,141336.0,48.3482,48.4145,48.2984,48.315,141336.0
2018-03-19 13:05:00,58.28,58.3,58.19,58.24,166696.0,48.3067,48.3233,48.2321,48.2736,166696.0
2018-03-19 13:10:00,58.25,58.28,58.16,58.23,99386.0,48.2819,48.3067,48.2073,48.2653,99386.0
2018-03-19 13:15:00,58.24,58.28,58.19,58.23,77009.0,48.2736,48.3067,48.2321,48.2653,77009.0
2018-03-19 13:20:00,58.22,58.25,58.19,58.2,74927.0,48.257,48.2819,48.2321,48.2404,74927.0
2018-03-19 13:25:00,58.2,58.23,58.13,58.22,177404.0,48.2404,48.2653,48.1824,48.257,177404.0
2018-03-19 13:30:00,58.21,58.26,58.19,58.22,70894.0,48.2487,48.2902,48.2321,48.257,70894.0
2018-03-19 13:35:00,58.21,58.31,58.2,58.31,50339.0,48.2487,48.3316,48.2404,48.3316,50339.0
2018-03-19 13:40:00,58.31,58.41,58.3,58.35,88028.0,48.3316,48.4145,48.3233,48.3648,88028.0
2018-03-19 13:45:00,58.34,58.44,58.31,58.39,121548.0,48.3565,48.4394,48.3316,48.3979,121548.0
2018-03-19 13:50:00,58.38,58.4,58.28,58.3,83192.0,48.3896,48.4062,48.3067,48.3233,83192.0
2018-03-19 13:55:00,58.3,58.32,58.27,58.3,74601.0,48.3233,48.3399,48.2984,48.3233,74601.0
2018-03-19 14:00:00,58.31,58.37,58.28,58.33,75018.0,48.3316,48.3813,48.3067,48.3482,75018.0
2018-03-19 14:05:00,58.33,58.33,58.29,58.3,124847.0,48.3482,48.3482,48.315,48.3233,124847.0
2018-03-19 14:10:00,58.29,58.3,58.16,58.17,99969.0,48.315,48.3233,48.2073,48.2156,99969.0
2018-03-19 14:15:00,58.17,58.17,58.08,58.11,159769.0,48.2156,48.2156,48.141,48.1658,159769.0
2018-03-19 14:20:00,58.11,58.17,58.1,58.11,135803.0,48.1658,48.2156,48.1575,48.1658,135803.0
2018-03-19 14:25:00,58.12,58.19,58.1,58.15,61554.0,48.1741,48.2321,48.1575,48.199,61554.0
2018-03-19 14:30:00,58.15,58.18,58.09,58.1,208732.0,48.199,48.2238,48.1492,48.1575,208732.0
2018-03-19 14:35:00,58.1,58.11,57.9,57.98,211251.0,48.1575,48.1658,47.9918,48.0581,211251.0
2018-03-19 14:40:00,57.99,58.12,57.97,58.12,120976.0,48.0664,48.1741,48.0498,48.1741,120976.0
2018-03-19 14:45:00,58.12,58.27,58.1,58.18,132260.0,48.1741,48.2984,48.1575,48.2238,132260.0
2018-03-19 14:50:00,58.17,58.26,58.14,58.19,100389.0,48.2156,48.2902,48.1907,48.2321,100389.0
2018-03-19 14:55:00,58.2,58.25,58.18,58.2,69619.0,48.2404,48.2819,48.2238,48.2404,69619.0
2018-03-19 15:00:00,58.21,58.24,58.15,58.21,135944.0,48.2487,48.2736,48.199,48.2487,135944.0
2018-03-19 15:05:00,58.22,58.29,58.17,58.18,150267.0,48.257,48.315,48.2156,48.2238,150267.0
2018-03-19 15:10:00,58.18,58.7,58.1,58.14,214173.0,48.2238,48.6549,48.1575,48.1907,214173.0
2018-03-19 15:15:00,58.13,58.25,58.11,58.22,125850.0,48.1824,48.2819,48.1658,48.257,125850.0
2018-03-19 15:20:00,58.22,58.28,58.14,58.14,172877.0,48.257,48.3067,48.1907,48.1907,172877.0
2018-03-19 15:25:00,58.15,58.18,58.11,58.11,124270.0,48.199,48.2238,48.1658,48.1658,124270.0
2018-03-19 15:30:00,58.12,58.14,58.05,58.14,308702.0,48.1741,48.1907,48.1161,48.1907,308702.0
2018-03-19 15:35:00,58.13,58.21,58.1,58.18,193702.0,48.1824,48.2487,48.1575,48.2238,193702.0
2018-03-19 15:40:00,58.17,58.18,58.1,58.12,165300.0,48.2156,48.2238,48.1575,48.1741,165300.0
2018-03-19 15:45:00,58.12,58.35,58.12,58.29,220274.0,48.1741,48.3648,48.1741,48.315,220274.0
2018-03-19 15:50:00,58.29,58.3,57.98,58.27,437906.0,48.315,48.3233,48.0581,48.2984,437906.0
2018-03-19 15:55:00,58.28,58.41,58.27,58.38,754064.0,48.3067,48.4145,48.2984,48.3896,754064.0
2018-03-20 09:30:00,58.99,59.09,58.71,58.79,465472.0,48.8952,48.9781,48.6631,48.7295,465472.0
2018-03-20 09:35:00,58.81,58.89,58.56,58.62,114216.0,48.746,48.8123,48.5388,48.5885,114216.0
2018-03-20 09:40:00,58.64,58.83,58.63,58.8,102229.0,48.6051,48.7626,48.5968,48.7377,102229.0
2018-03-20 09:45:00,58.8,58.84,58.65,58.65,149704.0,48.7377,48.7709,48.6134,48.6134,149704.0
2018-03-20 09:50:00,58.65,58.71,58.5,58.64,141995.0,48.6134,48.6631,48.4891,48.6051,141995.0
2018-03-20 09:55:00,58.64,58.67,58.45,58.46,83044.0,48.6051,48.63,48.4476,48.4559,83044.0
2018-03-20 10:00:00,58.46,58.53,58.46,58.47,77879.0,48.4559,48.514,48.4559,48.4642,77879.0
2018-03-20 10:05:00,58.47,58.47,58.37,58.41,207103.0,48.4642,48.4642,48.3813,48.4145,207103.0
2018-03-20 10:10:00,58.42,58.47,58.34,58.43,149750.0,48.4228,48.4642,48.3565,48.4311,149750.0
2018-03-20 10:15:00,58.42,58.55,58.36,58.46,136763.0,48.4228,48.5305,48.373,48.4559,136763.0
2018-03-20 10:20:00,58.47,58.5,58.38,58.48,54867.0,48.4642,48.4891,48.3896,48.4725,54867.0
2018-03-20 10:25:00,58.47,58.67,58.46,58.67,145138.0,48.4642,48.63,48.4559,48.63,145138.0
2018-03-20 10:30:00,58.67,58.81,58.67,58.73,278122.0,48.63,48.746,48.63,48.6797,278122.0
2018-03-20 10:35:00,58.73,58.75,58.55,58.62,92240.0,48.6797,48.6963,48.5305,48.5885,92240.0
2018-03-20 10:40:00,58.62,58.66,58.44,58.48,120493.0,48.5885,48.6217,48.4394,48.4725,120493.0
2018-03-20 10:45:00,58.47,58.51,58.35,58.37,89713.0,48.4642,48.4974,48.3648,48.3813,89713.0
2018-03-20 10:50:00,58.37,58.42,58.34,58.37,60809.0,48.3813,48.4228,48.3565,48.3813,60809.0
2018-03-20 10:55:00,58.37,58.39,58.27,58.34,122410.0,48.3813,48.3979,48.2984,48.3565,122410.0
2018-03-20 11:00:00,58.34,58.37,58.2,58.24,84392.0,48.3565,48.3813,48.2404,48.2736,84392.0
2018-03-20 11:05:00,58.24,58.3,58.15,58.19,230517.0,48.2736,48.3233,48.199,48.2321,230517.0
2018-03-20 11:10:00,58.19,58.22,58.06,58.1,153700.0,48.2321,48.257,48.1244,48.1575,153700.0
2018-03-20 11:15:00,58.1,58.23,58.07,58.17,106325.0,48.1575,48.2653,48.1327,48.2156,106325.0
2018-03-20 11:20:00,58.17,58.18,58.1,58.14,52695.0,48.2156,48.2238,48.1575,48.1907,52695.0
2018-03-20 11:25:00,58.13,58.15,58.0,58.05,143882.0,48.1824,48.199,48.0746,48.1161,143882.0
2018-03-20 11:30:00,58.05,58.1,57.98,58.07,96578.0,48.1161,48.1575,48.0581,48.1327,96578.0
2018-03-20 11:35:00,58.07,58.15,58.05,58.1,51309.0,48.1327,48.199,48.1161,48.1575,51309.0
2018-03-20 11:40:00,58.1,58.13,57.95,58.06,78697.0,48.1575,48.1824,48.0332,48.1244,78697.0
2018-03-20 11:45:00,58.06,58.07,57.95,58.05,79014.0,48.1244,48.1327,48.0332,48.1161,79014.0
2018-03-20 11:50:00,58.04,58.09,57.96,58.0,99191.0,48.1078,48.1492,48.0415,48.0746,99191.0
2018-03-20 11:55:00,58.0,58.06,57.99,58.05,84457.0,48.0746,48.1244,48.0664,48.1161,84457.0
2018-03-20 12:00:00,58.05,58.06,57.99,58.01,106369.0,48.1161,48.1244,48.0664,48.0829,106369.0
2018-03-20 12:05:00,58.02,58.04,57.98,58.01,95796.0,48.0912,48.1078,48.0581,48.0829,95796.0
2018-03-20 12:10:00,58.01,58.12,57.98,58.07,53132.0,48.0829,48.1741,48.0581,48.1327,53132.0
2018-03-20 12:15:00,58.07,58.11,58.02,58.03,31863.0,48.1327,48.1658,48.0912,48.0995,31863.0
2018-03-20 12:20:00,58.03,58.11,58.02,58.1,63436.0,48.0995,48.1658,48.0912,48.1575,63436.0
2018-03-20 12:25:00,58.1,58.2,58.09,58.17,65908.0,48.1575,48.2404,48.1492,48.2156,65908.0
2018-03-20 12:30:00,58.17,58.24,58.16,58.21,62047.0,48.2156,48.2736,48.2073,48.2487,62047.0
2018-03-20 12:35:00,58.22,58.24,58.14,58.16,44030.0,48.257,48.2736,48.1907,48.2073,44030.0
2018-03-20 12:40:00,58.16,58.3,58.15,58.22,43829.0,48.2073,48.3233,48.199,48.257,43829.0
2018-03-20 12:45:00,58.2,58.21,58.07,58.08,72181.0,48.2404,48.2487,48.1327,48.141,72181.0
2018-03-20 12:50:00,58.08,58.15,58.05,58.12,89599.0,48.141,48.199,48.1161,48.1741,89599.0
2018-03-20 12:55:00,58.12,58.13,58.04,58.08,63832.0,48.1741,48.1824,48.1078,48.141,63832.0
2018-03-20 13:00:00,58.09,58.14,58.08,58.1,47842.0,48.1492,48.1907,48.141,48.1575,47842.0
2018-03-20 13:05:00,58.1,58.18,58.06,58.08,76386.0,48.1575,48.2238,48.1244,48.141,76386.0
2018-03-20 13:10:00,58.09,58.14,58.03,58.1,40885.0,48.1492,48.1907,48.0995,48.1575,40885.0
2018-03-20 13:15:00,58.1,58.13,58.07,58.09,34325.0,48.1575,48.1824,48.1327,48.1492,34325.0
2018-03-20 13:20:00,58.09,58.14,58.06,58.12,20190.0,48.1492,48.1907,48.1244,48.1741,20190.0
2018-03-20 13:25:00,58.12,58.15,58.06,58.09,41931.0,48.1741,48.199,48.1244,48.1492,41931.0
2018-03-20 13:30:00,58.09,58.14,58.08,58.11,31947.0,48.1492,48.1907,48.141,48.1658,31947.0
2018-03-20 13:35:00,58.11,58.11,58.08,58.11,33698.0,48.1658,48.1658,48.141,48.1658,33698.0
2018-03-20 13:40:00,58.11,58.15,58.09,58.1,29430.0,48.1658,48.199,48.1492,48.1575,29430.0
2018-03-20 13:45:00,58.11,58.17,58.07,58.17,40213.0,48.1658,48.2156,48.1327,48.2156,40213.0
2018-03-20 13:50:00,58.16,58.2,58.16,58.16,28855.0,48.2073,48.2404,48.2073,48.2073,28855.0
2018-03-20 13:55:00,58.17,58.17,58.11,58.12,37687.0,48.2156,48.2156,48.1658,48.1741,37687.0
2018-03-20 14:00:00,58.12,58.15,58.08,58.11,41225.0,48.1741,48.199,48.141,48.1658,41225.0
2018-03-20 14:05:00,58.11,58.14,58.08,58.1,92703.0,48.1658,48.1907,48.141,48.1575,92703.0
2018-03-20 14:10:00,58.1,58.13,58.07,58.13,56900.0,48.1575,48.1824,48.1327,48.1824,56900.0
2018-03-20 14:15:00,58.13,58.23,58.13,58.23,102852.0,48.1824,48.2653,48.1824,48.2653,102852.0
2018-03-20 14:20:00,58.23,58.25,58.18,58.22,46850.0,48.2653,48.2819,48.2238,48.257,46850.0
2018-03-20 14:25:00,58.21,58.25,58.2,58.22,39100.0,48.2487,48.2819,48.2404,48.257,39100.0
2018-03-20 14:30:00,58.23,58.31,58.21,58.23,42735.0,48.2653,48.3316,48.2487,48.2653,42735.0
2018-03-20 14:35:00,58.23,58.3,58.22,58.28,34695.0,48.2653,48.3233,48.257,48.3067,34695.0
2018-03-20 14:40:00,58.28,58.35,58.26,58.32,43257.0,48.3067,48.3648,48.2902,48.3399,43257.0
2018-03-20 14:45:00,58.32,58.38,58.31,58.36,70118.0,48.3399,48.3896,48.3316,48.373,70118.0
2018-03-20 14:50:00,58.36,58.4,58.34,58.35,73312.0,48.373,48.4062,48.3565,48.3648,73312.0
2018-03-20 14:55:00,58.36,58.39,58.31,58.32,84823.0,48.373,48.3979,48.3316,48.3399,84823.0
2018-03-20 15:00:00,58.33,58.43,58.32,58.36,106840.0,48.3482,48.4311,48.3399,48.373,106840.0
2018-03-20 15:05:00,58.36,58.4,58.33,58.35,60441.0,48.373,48.4062,48.3482,48.3648,60441.0
2018-03-20 15:10:00,58.36,58.4,58.34,58.39,47258.0,48.373,48.4062,48.3565,48.3979,47258.0
2018-03-20 15:15:00,58.39,58.39,58.33,58.36,79386.0,48.3979,48.3979,48.3482,48.373,79386.0
2018-03-20 15:20:00,58.36,58.37,58.27,58.27,126023.0,48.373,48.3813,48.2984,48.2984,126023.0
2018-03-20 15:25:00,58.28,58.29,58.26,58.28,52148.0,48.3067,48.315,48.2902,48.3067,52148.0
2018-03-20 15:30:00,58.28,58.32,58.2,58.23,115547.0,48.3067,48.3399,48.2404,48.2653,115547.0
2018-03-20 15:35:00,58.23,58.25,58.17,58.22,77023.0,48.2653,48.2819,48.2156,48.257,77023.0
2018-03-20 15:40:00,58.22,58.25,58.2,58.21,58873.0,48.257,48.2819,48.2404,48.2487,58873.0
2018-03-20 15:45:00,58.21,58.23,58.13,58.21,138596.0,48.2487,48.2653,48.1824,48.2487,138596.0
2018-03-20 15:50:00,58.2,58.27,58.18,58.27,127796.0,48.2404,48.2984,48.2238,48.2984,127796.0
2018-03-20 15:55:00,58.26,58.28,58.24,58.27,329707.0,48.2902,48.3067,48.2736,48.2984,329707.0
2018-03-21 09:30:00,57.49,57.77,57.34,57.5,639432.0,47.6519,47.884,47.5276,47.6602,639432.0
2018-03-21 09:35:00,57.5,57.8,57.49,57.78,235052.0,47.6602,47.9089,47.6519,47.8923,235052.0
2018-03-21 09:40:00,57.78,58.05,57.78,57.95,228507.0,47.8923,48.1161,47.8923,48.0332,228507.0
2018-03-21 09:45:00,57.96,58.08,57.91,57.94,119151.0,48.0415,48.141,48.0,48.0249,119151.0
2018-03-21 09:50:00,57.95,58.12,57.9,58.11,185070.0,48.0332,48.1741,47.9918,48.1658,185070.0
2018-03-21 09:55:00,58.09,58.28,58.04,58.11,169338.0,48.1492,48.3067,48.1078,48.1658,169338.0
2018-03-21 10:00:00,58.11,58.2,58.06,58.15,167229.0,48.1658,48.2404,48.1244,48.199,167229.0
2018-03-21 10:05:00,58.15,58.16,58.06,58.16,83270.0,48.199,48.2073,48.1244,48.2073,83270.0
2018-03-21 10:10:00,58.16,58.18,58.1,58.1,60438.0,48.2073,48.2238,48.1575,48.1575,60438.0
2018-03-21 10:15:00,58.1,58.13,58.07,58.11,53177.0,48.1575,48.1824,48.1327,48.1658,53177.0
2018-03-21 10:20:00,58.1,58.15,58.02,58.08,160884.0,48.1575,48.199,48.0912,48.141,160884.0
2018-03-21 10:25:00,58.07,58.08,57.92,57.97,78707.0,48.1327,48.141,48.0083,48.0498,78707.0
2018-03-21 10:30:00,57.97,58.0,57.91,57.94,90874.0,48.0498,48.0746,48.0,48.0249,90874.0
2018-03-21 10:35:00,57.94,57.97,57.87,57.9,95667.0,48.0249,48.0498,47.9669,47.9918,95667.0
2018-03-21 10:40:00,57.9,57.96,57.85,57.93,113645.0,47.9918,48.0415,47.9503,48.0166,113645.0
2018-03-21 10:45:00,57.92,58.03,57.88,58.0,85581.0,48.0083,48.0995,47.9752,48.0746,85581.0
2018-03-21 10:50:00,58.0,58.02,57.96,58.02,69362.0,48.0746,48.0912,48.0415,48.0912,69362.0
2018-03-21 10:55:00,58.01,58.02,57.9,57.92,70639.0,48.0829,48.0912,47.9918,48.0083,70639.0
2018-03-21 11:00:00,57.91,57.93,57.87,57.89,58934.0,48.0,48.0166,47.9669,47.9835,58934.0
2018-03-21 11:05:00,57.89,57.94,57.8,57.81,77645.0,47.9835,48.0249,47.9089,47.9172,77645.0
2018-03-21 11:10:00,57.82,57.86,57.78,57.82,79136.0,47.9255,47.9586,47.8923,47.9255,79136.0
2018-03-21 11:15:00,57.82,57.84,57.78,57.82,83881.0,47.9255,47.942,47.8923,47.9255,83881.0
2018-03-21 11:20:00,57.83,57.87,57.79,57.83,64894.0,47.9337,47.9669,47.9006,47.9337,64894.0
2018-03-21 11:25:00,57.84,57.88,57.83,57.86,52059.0,47.942,47.9752,47.9337,47.9586,52059.0
2018-03-21 11:30:00,57.86,57.97,57.86,57.92,68891.0,47.9586,48.0498,47.9586,48.0083,68891.0
2018-03-21 11:35:00,57.93,57.93,57.87,57.9,41394.0,48.0166,48.0166,47.9669,47.9918,41394.0
2018-03-21 11:40:00,57.9,57.92,57.82,57.84,120336.0,47.9918,48.0083,47.9255,47.942,120336.0
2018-03-21 11:45:00,57.84,57.87,57.82,57.86,61155.0,47.942,47.9669,47.9255,47.9586,61155.0
2018-03-21 11:50:00,57.85,57.86,57.8,57.83,96427.0,47.9503,47.9586,47.9089,47.9337,96427.0
2018-03-21 11:55:00,57.83,57.86,57.79,57.8,155793.0,47.9337,47.9586,47.9006,47.9089,155793.0
2018-03-21 12:00:00,57.8,57.85,57.76,57.85,53913.0,47.9089,47.9503,47.8757,47.9503,53913.0
2018-03-21 12:05:00,57.85,57.85,57.81,57.82,184559.0,47.9503,47.9503,47.9172,47.9255,184559.0
2018-03-21 12:10:00,57.82,57.83,57.77,57.79,108512.0,47.9255,47.9337,47.884,47.9006,108512.0
2018-03-21 12:15:00,57.79,57.8,57.74,57.76,74329.0,47.9006,47.9089,47.8591,47.8757,74329.0
2018-03-21 12:20:00,57.76,57.78,57.72,57.78,75983.0,47.8757,47.8923,47.8426,47.8923,75983.0
2018-03-21 12:25:00,57.78,57.78,57.7,57.75,69097.0,47.8923,47.8923,47.826,47.8674,69097.0
2018-03-21 12:30:00,57.75,57.76,57.71,57.73,48556.0,47.8674,47.8757,47.8343,47.8509,48556.0
2018-03-21 12:35:00,57.73,57.75,57.71,57.74,56094.0,47.8509,47.8674,47.8343,47.8591,56094.0
2018-03-21 12:40:00,57.75,57.76,57.72,57.74,43711.0,47.8674,47.8757,47.8426,47.8591,43711.0
2018-03-21 12:45:00,57.74,57.76,57.73,57.75,59277.0,47.8591,47.8757,47.8509,47.8674,59277.0
2018-03-21 12:50:00,57.75,57.82,57.75,57.78,45992.0,47.8674,47.9255,47.8674,47.8923,45992.0
2018-03-21 12:55:00,57.79,57.81,57.74,57.76,39275.0,47.9006,47.9172,47.8591,47.8757,39275.0
2018-03-21 13:00:00,57.76,57.78,57.74,57.76,48694.0,47.8757,47.8923,47.8591,47.8757,48694.0
2018-03-21 13:05:00,57.76,57.76,57.66,57.7,60732.0,47.8757,47.8757,47.7928,47.826,60732.0
2018-03-21 13:10:00,57.7,57.71,57.68,57.7,26206.0,47.826,47.8343,47.8094,47.826,26206.0
2018-03-21 13:15:00,57.71,57.74,57.67,57.69,50443.0,47.8343,47.8591,47.8011,47.8177,50443.0
2018-03-21 13:20:00,57.68,57.72,57.65,57.72,38421.0,47.8094,47.8426,47.7845,47.8426,38421.0
2018-03-21 13:25:00,57.71,57.72,57.68,57.69,44448.0,47.8343,47.8426,47.8094,47.8177,44448.0
2018-03-21 13:30:00,57.69,57.71,57.67,57.68,24778.0,47.8177,47.8343,47.8011,47.8094,24778.0
2018-03-21 13:35:00,57.68,57.7,57.64,57.66,119172.0,47.8094,47.826,47.7763,47.7928,119172.0
2018-03-21 13:40:00,57.67,57.69,57.63,57.64,47558.0,47.8011,47.8177,47.768,47.7763,47558.0
2018-03-21 13:45:00,57.65,57.73,57.65,57.7,54138.0,47.7845,47.8509,47.7845,47.826,54138.0
2018-03-21 13:50:00,57.7,57.73,57.65,57.73,40550.0,47.826,47.8509,47.7845,47.8509,40550.0
2018-03-21 13:55:00,57.73,57.76,57.69,57.73,72203.0,47.8509,47.8757,47.8177,47.8509,72203.0
2018-03-21 14:00:00,57.73,57.92,57.52,57.65,221935.0,47.8509,48.0083,47.6768,47.7845,221935.0
2018-03-21 14:05:00,57.64,57.83,57.63,57.78,80865.0,47.7763,47.9337,47.768,47.8923,80865.0
2018-03-21 14:10:00,57.78,57.88,57.69,57.85,87239.0,47.8923,47.9752,47.8177,47.9503,87239.0
2018-03-21 14:15:00,57.86,57.89,57.7,57.73,150053.0,47.9586,47.9835,47.826,47.8509,150053.0
2018-03-21 14:20:00,57.74,57.79,57.58,57.6,185094.0,47.8591,47.9006,47.7265,47.7431,185094.0
2018-03-21 14:25:00,57.6,57.6,57.41,57.52,150606.0,47.7431,47.7431,47.5856,47.6768,150606.0
2018-03-21 14:30:00,57.53,57.54,57.39,57.48,121046.0,47.6851,47.6934,47.569,47.6436,121046.0
2018-03-21 14:35:00,57.48,57.53,57.37,57.38,117829.0,47.6436,47.6851,47.5525,47.5607,117829.0
2018-03-21 14:40:00,57.38,57.41,57.25,57.29,243935.0,47.5607,47.5856,47.453,47.4861,243935.0
2018-03-21 14:45:00,57.29,57.3,57.02,57.1,281996.0,47.4861,47.4944,47.2624,47.3287,281996.0
2018-03-21 14:50:00,57.11,57.11,56.95,56.99,299313.0,47.337,47.337,47.2043,47.2375,299313.0
2018-03-21 14:55:00,56.99,57.03,56.95,57.0,219789.0,47.2375,47.2706,47.2043,47.2458,219789.0
2018-03-21 15:00:00,57.0,57.13,56.99,57.06,238193.0,47.2458,47.3535,47.2375,47.2955,238193.0
2018-03-21 15:05:00,57.06,57.08,56.95,57.02,207825.0,47.2955,47.3121,47.2043,47.2624,207825.0
2018-03-21 15:10:00,57.01,57.19,56.94,57.19,202679.0,47.2541,47.4033,47.196,47.4033,202679.0
2018-03-21 15:15:00,57.19,57.2,56.99,57.0,164569.0,47.4033,47.4115,47.2375,47.2458,164569.0
2018-03-21 15:20:00,57.01,57.15,57.0,57.11,117021.0,47.2541,47.3701,47.2458,47.337,117021.0
2018-03-21 15:25:00,57.12,57.19,57.11,57.15,128107.0,47.3452,47.4033,47.337,47.3701,128107.0
2018-03-21 15:30:00,57.15,57.23,57.09,57.23,110784.0,47.3701,47.4364,47.3204,47.4364,110784.0
2018-03-21 15:35:00,57.23,57.29,57.2,57.21,195302.0,47.4364,47.4861,47.4115,47.4198,195302.0
2018-03-21 15:40:00,57.22,57.22,57.0,57.0,240256.0,47.4281,47.4281,47.2458,47.2458,240256.0
2018-03-21 15:45:00,56.99,57.04,56.98,57.0,306355.0,47.2375,47.2789,47.2292,47.2458,306355.0
2018-03-21 15:50:00,56.99,56.99,56.77,56.84,383731.0,47.2375,47.2375,47.0551,47.1132,383731.0
2018-03-21 15:55:00,56.84,56.9,56.8,56.82,484468.0,47.1132,47.1629,47.08,47.0966,484468.0
2018-03-22 09:30:00,56.24,56.26,56.05,56.11,500099.0,46.6158,46.6324,46.4583,46.5081,500099.0
2018-03-22 09:35:00,56.11,56.19,55.8,56.05,331994.0,46.5081,46.5744,46.2511,46.4583,331994.0
2018-03-22 09:40:00,56.06,56.25,56.03,56.1,300955.0,46.4666,46.6241,46.4418,46.4998,300955.0
2018-03-22 09:45:00,56.11,56.13,56.01,56.08,154490.0,46.5081,46.5247,46.4252,46.4832,154490.0
2018-03-22 09:50:00,56.08,56.13,56.02,56.06,247877.0,46.4832,46.5247,46.4335,46.4666,247877.0
2018-03-22 09:55:00,56.05,56.11,56.04,56.09,157804.0,46.4583,46.5081,46.4501,46.4915,157804.0
2018-03-22 10:00:00,56.08,56.13,55.97,56.13,196756.0,46.4832,46.5247,46.392,46.5247,196756.0
2018-03-22 10:05:00,56.13,56.16,56.01,56.08,214842.0,46.5247,46.5495,46.4252,46.4832,214842.0
2018-03-22 10:10:00,56.08,56.36,56.01,56.34,158518.0,46.4832,46.7153,46.4252,46.6987,158518.0
2018-03-22 10:15:00,56.34,56.41,56.27,56.3,159489.0,46.6987,46.7567,46.6407,46.6656,159489.0
2018-03-22 10:20:00,56.29,56.32,56.27,56.31,69725.0,46.6573,46.6821,46.6407,46.6739,69725.0
2018-03-22 10:25:00,56.31,56.32,56.23,56.24,113916.0,46.6739,46.6821,46.6075,46.6158,113916.0
2018-03-22 10:30:00,56.25,56.32,56.2,56.26,75376.0,46.6241,46.6821,46.5827,46.6324,75376.0
2018-03-22 10:35:00,56.25,56.31,56.15,56.23,70343.0,46.6241,46.6739,46.5412,46.6075,70343.0
2018-03-22 10:40:00,56.22,56.22,56.01,56.04,82801.0,46.5993,46.5993,46.4252,46.4501,82801.0
2018-03-22 10:45:00,56.04,56.09,55.9,55.94,92032.0,46.4501,46.4915,46.334,46.3672,92032.0
2018-03-22 10:50:00,55.94,55.99,55.85,55.91,121447.0,46.3672,46.4086,46.2926,46.3423,121447.0
2018-03-22 10:55:00,55.91,55.94,55.87,55.92,135588.0,46.3423,46.3672,46.3091,46.3506,135588.0
2018-03-22 11:00:00,55.92,56.05,55.89,56.04,96346.0,46.3506,46.4583,46.3257,46.4501,96346.0
2018-03-22 11:05:00,56.04,56.08,55.95,56.0,80780.0,46.4501,46.4832,46.3755,46.4169,80780.0
2018-03-22 11:10:00,56.0,56.03,55.89,55.96,91028.0,46.4169,46.4418,46.3257,46.3837,91028.0
2018-03-22 11:15:00,55.97,56.1,55.97,56.1,68233.0,46.392,46.4998,46.392,46.4998,68233.0
2018-03-22 11:20:00,56.09,56.11,55.98,55.99,74855.0,46.4915,46.5081,46.4003,46.4086,74855.0
2018-03-22 11:25:00,55.99,56.03,55.9,55.96,77528.0,46.4086,46.4418,46.334,46.3837,77528.0
2018-03-22 11:30:00,55.98,56.08,55.93,56.07,157454.0,46.4003,46.4832,46.3589,46.4749,157454.0
2018-03-22 11:35:00,56.07,56.07,55.97,55.98,96937.0,46.4749,46.4749,46.392,46.4003,96937.0
2018-03-22 11:40:00,55.98,56.01,55.91,55.99,95533.0,46.4003,46.4252,46.3423,46.4086,95533.0
2018-03-22 11:45:00,55.98,56.06,55.94,56.03,73103.0,46.4003,46.4666,46.3672,46.4418,73103.0
2018-03-22 11:50:00,56.02,56.21,55.99,56.2,124579.0,46.4335,46.591,46.4086,46.5827,124579.0
2018-03-22 11:55:00,56.2,56.22,56.04,56.05,53612.0,46.5827,46.5993,46.4501,46.4583,53612.0
2018-03-22 12:00:00,56.05,56.09,55.94,56.08,127730.0,46.4583,46.4915,46.3672,46.4832,127730.0
2018-03-22 12:05:00,56.09,56.09,56.01,56.03,76092.0,46.4915,46.4915,46.4252,46.4418,76092.0
2018-03-22 12:10:00,56.03,56.11,56.01,56.04,52648.0,46.4418,46.5081,46.4252,46.4501,52648.0
2018-03-22 12:15:00,56.04,56.19,55.97,56.13,93586.0,46.4501,46.5744,46.392,46.5247,93586.0
2018-03-22 12:20:00,56.13,56.23,56.13,56.2,50465.0,46.5247,46.6075,46.5247,46.5827,50465.0
2018-03-22 12:25:00,56.19,56.51,56.16,56.49,142092.0,46.5744,46.8396,46.5495,46.823,142092.0
2018-03-22 12:30:00,56.48,56.49,56.31,56.38,71256.0,46.8148,46.823,46.6739,46.7319,71256.0
2018-03-22 12:35:00,56.38,56.47,56.29,56.29,51988.0,46.7319,46.8065,46.6573,46.6573,51988.0
2018-03-22 12:40:00,56.29,56.34,56.21,56.22,57790.0,46.6573,46.6987,46.591,46.5993,57790.0
2018-03-22 12:45:00,56.22,56.31,56.2,56.23,109685.0,46.5993,46.6739,46.5827,46.6075,109685.0
2018-03-22 12:50:00,56.24,56.31,56.18,56.19,49256.0,46.6158,46.6739,46.5661,46.5744,49256.0
2018-03-22 12:55:00,56.18,56.21,56.05,56.13,118817.0,46.5661,46.591,46.4583,46.5247,118817.0
2018-03-22 13:00:00,56.13,56.13,55.97,56.04,83106.0,46.5247,46.5247,46.392,46.4501,83106.0
2018-03-22 13:05:00,56.04,56.1,55.98,56.1,85728.0,46.4501,46.4998,46.4003,46.4998,85728.0
2018-03-22 13:10:00,56.09,56.23,56.06,56.22,86229.0,46.4915,46.6075,46.4666,46.5993,86229.0
2018-03-22 13:15:00,56.22,56.27,56.22,56.25,59861.0,46.5993,46.6407,46.5993,46.6241,59861.0
2018-03-22 13:20:00,56.26,56.54,56.2,56.52,135069.0,46.6324,46.8645,46.5827,46.8479,135069.0
2018-03-22 13:25:00,56.52,56.66,56.48,56.64,115992.0,46.8479,46.964,46.8148,46.9474,115992.0
2018-03-22 13:30:00,56.66,56.68,56.56,56.6,78633.0,46.964,46.9805,46.8811,46.9142,78633.0
2018-03-22 13:35:00,56.61,56.68,56.59,56.63,75050.0,46.9225,46.9805,46.9059,46.9391,75050.0
2018-03-22 13:40:00,56.64,56.66,56.57,56.64,65946.0,46.9474,46.964,46.8894,46.9474,65946.0
2018-03-22 13:45:00,56.64,56.71,56.63,56.64,140469.0,46.9474,47.0054,46.9391,46.9474,140469.0
2018-03-22 13:50:00,56.63,56.65,56.55,56.57,119316.0,46.9391,46.9557,46.8728,46.8894,119316.0
2018-03-22 13:55:00,56.56,56.76,56.56,56.76,188393.0,46.8811,47.0468,46.8811,47.0468,188393.0
2018-03-22 14:00:00,56.76,56.83,56.72,56.77,183650.0,47.0468,47.1049,47.0137,47.0551,183650.0
2018-03-22 14:05:00,56.77,56.77,56.46,56.48,181820.0,47.0551,47.0551,46.7982,46.8148,181820.0
2018-03-22 14:10:00,56.48,56.58,56.46,56.54,58735.0,46.8148,46.8976,46.7982,46.8645,58735.0
2018-03-22 14:15:00,56.53,56.59,56.49,56.57,58170.0,46.8562,46.9059,46.823,46.8894,58170.0
2018-03-22 14:20:00,56.56,56.56,56.42,56.44,58300.0,46.8811,46.8811,46.765,46.7816,58300.0
2018-03-22 14:25:00,56.44,56.46,56.35,56.38,57505.0,46.7816,46.7982,46.707,46.7319,57505.0
2018-03-22 14:30:00,56.36,56.43,56.29,56.4,88626.0,46.7153,46.7733,46.6573,46.7485,88626.0
2018-03-22 14:35:00,56.4,56.47,56.36,56.46,50225.0,46.7485,46.8065,46.7153,46.7982,50225.0
2018-03-22 14:40:00,56.47,56.47,56.39,56.43,49304.0,46.8065,46.8065,46.7402,46.7733,49304.0
2018-03-22 14:45:00,56.43,56.49,56.36,56.44,38187.0,46.7733,46.823,46.7153,46.7816,38187.0
2018-03-22 14:50:00,56.43,56.45,56.32,56.34,47181.0,46.7733,46.7899,46.6821,46.6987,47181.0
2018-03-22 14:55:00,56.34,56.34,56.16,56.21,235075.0,46.6987,46.6987,46.5495,46.591,235075.0
2018-03-22 15:00:00,56.2,56.28,56.17,56.24,126561.0,46.5827,46.649,46.5578,46.6158,126561.0
2018-03-22 15:05:00,56.24,56.27,56.14,56.16,98729.0,46.6158,46.6407,46.5329,46.5495,98729.0
2018-03-22 15:10:00,56.16,56.19,56.05,56.06,123670.0,46.5495,46.5744,46.4583,46.4666,123670.0
2018-03-22 15:15:00,56.06,56.08,56.01,56.06,200056.0,46.4666,46.4832,46.4252,46.4666,200056.0
2018-03-22 15:20:00,56.06,56.18,56.04,56.11,121941.0,46.4666,46.5661,46.4501,46.5081,121941.0
2018-03-22 15:25:00,56.1,56.14,55.96,55.97,214185.0,46.4998,46.5329,46.3837,46.392,214185.0
2018-03-22 15:30:00,55.97,56.0,55.88,55.89,189802.0,46.392,46.4169,46.3174,46.3257,189802.0
2018-03-22 15:35:00,55.89,55.89,55.67,55.69,255689.0,46.3257,46.3257,46.1434,46.16,255689.0
2018-03-22 15:40:00,55.69,55.74,55.65,55.68,235975.0,46.16,46.2014,46.1268,46.1517,235975.0
2018-03-22 15:45:00,55.69,55.69,55.52,55.61,420016.0,46.16,46.16,46.019,46.0936,420016.0
2018-03-22 15:50:00,55.61,55.76,55.57,55.75,377377.0,46.0936,46.218,46.0605,46.2097,377377.0
2018-03-22 15:55:00,55.75,55.76,55.53,55.58,852339.0,46.2097,46.218,46.0273,46.0688,852339.0
2018-03-23 09:30:00,55.63,56.15,55.58,55.89,357430.0,46.1102,46.5412,46.0688,46.3257,357430.0
2018-03-23 09:35:00,55.83,55.88,55.52,55.59,211303.0,46.276,46.3174,46.019,46.0771,211303.0
2018-03-23 09:40:00,55.59,55.59,55.2,55.2,116268.0,46.0771,46.0771,45.7538,45.7538,116268.0
2018-03-23 09:45:00,55.21,55.27,55.01,55.07,334750.0,45.7621,45.8118,45.5963,45.646,334750.0
2018-03-23 09:50:00,55.08,55.1,54.93,55.0,241954.0,45.6543,45.6709,45.53,45.588,241954.0
2018-03-23 09:55:00,55.0,55.03,54.8,54.81,276239.0,45.588,45.6129,45.4223,45.4305,276239.0
2018-03-23 10:00:00,54.82,55.0,54.78,54.96,183319.0,45.4388,45.588,45.4057,45.5549,183319.0
2018-03-23 10:05:00,54.96,55.08,54.85,54.97,216038.0,45.5549,45.6543,45.4637,45.5632,216038.0
2018-03-23 10:10:00,54.97,55.05,54.93,55.01,192648.0,45.5632,45.6295,45.53,45.5963,192648.0
2018-03-23 10:15:00,55.0,55.1,54.99,55.03,173091.0,45.588,45.6709,45.5797,45.6129,173091.0
2018-03-23 10:20:00,55.03,55.06,54.99,55.01,202974.0,45.6129,45.6378,45.5797,45.5963,202974.0
2018-03-23 10:25:00,55.02,55.2,55.01,55.17,91634.0,45.6046,45.7538,45.5963,45.7289,91634.0
2018-03-23 10:30:00,55.18,55.26,55.12,55.22,99901.0,45.7372,45.8035,45.6875,45.7704,99901.0
2018-03-23 10:35:00,55.22,55.34,55.11,55.22,228829.0,45.7704,45.8698,45.6792,45.7704,228829.0
2018-03-23 10:40:00,55.21,55.38,55.14,55.18,82814.0,45.7621,45.903,45.7041,45.7372,82814.0
2018-03-23 10:45:00,55.19,55.32,55.01,55.02,106364.0,45.7455,45.8533,45.5963,45.6046,106364.0
2018-03-23 10:50:00,55.04,55.19,54.99,55.11,120893.0,45.6212,45.7455,45.5797,45.6792,120893.0
2018-03-23 10:55:00,55.11,55.16,55.0,55.14,75299.0,45.6792,45.7206,45.588,45.7041,75299.0
2018-03-23 11:00:00,55.14,55.18,55.03,55.05,69404.0,45.7041,45.7372,45.6129,45.6295,69404.0
2018-03-23 11:05:00,55.06,55.13,54.99,55.07,123917.0,45.6378,45.6958,45.5797,45.646,123917.0
2018-03-23 11:10:00,55.07,55.19,55.06,55.18,37207.0,45.646,45.7455,45.6378,45.7372,37207.0
2018-03-23 11:15:00,55.18,55.35,55.17,55.33,93772.0,45.7372,45.8781,45.7289,45.8616,93772.0
2018-03-23 11:20:00,55.33,55.36,55.27,55.31,89793.0,45.8616,45.8864,45.8118,45.845,89793.0
2018-03-23 11:25:00,55.32,55.37,55.29,55.3,61215.0,45.8533,45.8947,45.8284,45.8367,61215.0
2018-03-23 11:30:00,55.3,55.37,55.29,55.32,41299.0,45.8367,45.8947,45.8284,45.8533,41299.0
2018-03-23 11:35:00,55.31,55.32,55.04,55.05,130407.0,45.845,45.8533,45.6212,45.6295,130407.0
2018-03-23 11:40:00,55.06,55.18,55.04,55.09,62257.0,45.6378,45.7372,45.6212,45.6626,62257.0
2018-03-23 11:45:00,55.08,55.09,55.0,55.02,136741.0,45.6543,45.6626,45.588,45.6046,136741.0
2018-03-23 11:50:00,55.03,55.03,54.93,54.98,183517.0,45.6129,45.6129,45.53,45.5715,183517.0
2018-03-23 11:55:00,54.96,54.98,54.8,54.81,113005.0,45.5549,45.5715,45.4223,45.4305,113005.0
2018-03-23 12:00:00,54.81,55.08,54.81,55.03,73390.0,45.4305,45.6543,45.4305,45.6129,73390.0
2018-03-23 12:05:00,55.01,55.02,54.86,54.99,92139.0,45.5963,45.6046,45.472,45.5797,92139.0
2018-03-23 12:10:00,54.99,54.99,54.86,54.88,90852.0,45.5797,45.5797,45.472,45.4886,90852.0
2018-03-23 12:15:00,54.88,54.92,54.74,54.79,92278.0,45.4886,45.5217,45.3725,45.414,92278.0
2018-03-23 12:20:00,54.79,54.79,54.67,54.78,145255.0,45.414,45.414,45.3145,45.4057,145255.0
2018-03-23 12:25:00,54.78,54.94,54.78,54.92,113978.0,45.4057,45.5383,45.4057,45.5217,113978.0
2018-03-23 12:30:00,54.91,54.95,54.85,54.87,82919.0,45.5134,45.5466,45.4637,45.4803,82919.0
2018-03-23 12:35:00,54.86,54.87,54.73,54.73,128172.0,45.472,45.4803,45.3642,45.3642,128172.0
2018-03-23 12:40:00,54.73,54.78,54.63,54.63,206471.0,45.3642,45.4057,45.2813,45.2813,206471.0
2018-03-23 12:45:00,54.63,54.76,54.59,54.73,165437.0,45.2813,45.3891,45.2482,45.3642,165437.0
2018-03-23 12:50:00,54.74,54.91,54.74,54.91,101882.0,45.3725,45.5134,45.3725,45.5134,101882.0
2018-03-23 12:55:00,54.91,54.97,54.87,54.96,77742.0,45.5134,45.5632,45.4803,45.5549,77742.0
2018-03-23 13:00:00,54.95,55.13,54.89,55.12,95357.0,45.5466,45.6958,45.4969,45.6875,95357.0
2018-03-23 13:05:00,55.11,55.15,55.04,55.12,56384.0,45.6792,45.7124,45.6212,45.6875,56384.0
2018-03-23 13:10:00,55.11,55.16,55.03,55.05,198205.0,45.6792,45.7206,45.6129,45.6295,198205.0
2018-03-23 13:15:00,55.06,55.09,55.0,55.07,45438.0,45.6378,45.6626,45.588,45.646,45438.0
2018-03-23 13:20:00,55.06,55.14,54.99,55.1,53043.0,45.6378,45.7041,45.5797,45.6709,53043.0
2018-03-23 13:25:00,55.1,55.11,55.01,55.03,76654.0,45.6709,45.6792,45.5963,45.6129,76654.0
2018-03-23 13:30:00,55.03,55.13,55.02,55.04,75717.0,45.6129,45.6958,45.6046,45.6212,75717.0
2018-03-23 13:35:00,55.04,55.05,54.95,55.02,49777.0,45.6212,45.6295,45.5466,45.6046,49777.0
2018-03-23 13:40:00,55.02,55.06,55.0,55.04,34451.0,45.6046,45.6378,45.588,45.6212,34451.0
2018-03-23 13:45:00,55.04,55.13,55.03,55.11,33053.0,45.6212,45.6958,45.6129,45.6792,33053.0
2018-03-23 13:50:00,55.11,55.33,55.1,55.33,202378.0,45.6792,45.8616,45.6709,45.8616,202378.0
2018-03-23 13:55:00,55.34,55.36,55.28,55.29,63816.0,45.8698,45.8864,45.8201,45.8284,63816.0
2018-03-23 14:00:00,55.28,55.38,55.19,55.2,76729.0,45.8201,45.903,45.7455,45.7538,76729.0
2018-03-23 14:05:00,55.2,55.21,55.0,55.12,119750.0,45.7538,45.7621,45.588,45.6875,119750.0
2018-03-23 14:10:00,55.11,55.12,54.97,54.97,105791.0,45.6792,45.6875,45.5632,45.5632,105791.0
2018-03-23 14:15:00,54.96,54.98,54.89,54.92,61703.0,45.5549,45.5715,45.4969,45.5217,61703.0
2018-03-23 14:20:00,54.91,54.98,54.86,54.95,88983.0,45.5134,45.5715,45.472,45.5466,88983.0
2018-03-23 14:25:00,54.95,55.0,54.92,54.92,214572.0,45.5466,45.588,45.5217,45.5217,214572.0
2018-03-23 14:30:00,54.91,54.94,54.86,54.92,144609.0,45.5134,45.5383,45.472,45.5217,144609.0
2018-03-23 14:35:00,54.92,54.98,54.86,54.93,76962.0,45.5217,45.5715,45.472,45.53,76962.0
2018-03-23 14:40:00,54.93,55.03,54.91,54.97,113352.0,45.53,45.6129,45.5134,45.5632,113352.0
2018-03-23 14:45:00,54.98,55.0,54.77,54.81,141037.0,45.5715,45.588,45.3974,45.4305,141037.0
2018-03-23 14:50:00,54.8,54.86,54.7,54.84,164571.0,45.4223,45.472,45.3394,45.4554,164571.0
2018-03-23 14:55:00,54.86,54.86,54.58,54.58,245984.0,45.472,45.472,45.2399,45.2399,245984.0
2018-03-23 15:00:00,54.59,54.61,54.38,54.39,304223.0,45.2482,45.2648,45.0741,45.0824,304223.0
2018-03-23 15:05:00,54.38,54.47,54.31,54.35,162477.0,45.0741,45.1487,45.0161,45.0493,162477.0
2018-03-23 15:10:00,54.34,54.5,54.29,54.45,136505.0,45.041,45.1736,44.9995,45.1321,136505.0
2018-03-23 15:15:00,54.45,54.61,54.45,54.56,139218.0,45.1321,45.2648,45.1321,45.2233,139218.0
2018-03-23 15:20:00,54.57,54.61,54.42,54.43,136844.0,45.2316,45.2648,45.1073,45.1156,136844.0
2018-03-23 15:25:00,54.42,54.52,54.39,54.45,149491.0,45.1073,45.1902,45.0824,45.1321,149491.0
2018-03-23 15:30:00,54.44,54.44,54.17,54.18,235602.0,45.1239,45.1239,44.9001,44.9084,235602.0
2018-03-23 15:35:00,54.18,54.19,53.97,54.14,312186.0,44.9084,44.9166,44.7343,44.8752,312186.0
2018-03-23 15:40:00,54.15,54.2,53.96,54.0,214540.0,44.8835,44.9249,44.726,44.7592,214540.0
2018-03-23 15:45:00,54.0,54.02,53.87,53.98,203066.0,44.7592,44.7757,44.6514,44.7426,203066.0
2018-03-23 15:50:00,53.99,53.99,53.79,53.8,332884.0,44.7509,44.7509,44.5851,44.5934,332884.0
2018-03-23 15:55:00,53.8,53.92,53.65,53.67,789829.0,44.5934,44.6928,44.469,44.4856,789829.0
2018-03-26 09:30:00,54.62,54.85,54.35,54.76,367756.0,45.2731,45.4637,45.0493,45.3891,367756.0
2018-03-26 09:35:00,54.76,54.86,54.57,54.61,285850.0,45.3891,45.472,45.2316,45.2648,285850.0
2018-03-26 09:40:00,54.61,54.71,54.56,54.58,114488.0,45.2648,45.3477,45.2233,45.2399,114488.0
2018-03-26 09:45:00,54.58,54.7,54.46,54.67,210397.0,45.2399,45.3394,45.1404,45.3145,210397.0
2018-03-26 09:50:00,54.66,54.74,54.53,54.7,182333.0,45.3062,45.3725,45.1985,45.3394,182333.0
2018-03-26 09:55:00,54.69,54.72,54.63,54.66,142099.0,45.3311,45.3559,45.2813,45.3062,142099.0
2018-03-26 10:00:00,54.65,54.69,54.56,54.62,143389.0,45.2979,45.3311,45.2233,45.2731,143389.0
2018-03-26 10:05:00,54.62,54.82,54.6,54.8,175312.0,45.2731,45.4388,45.2565,45.4223,175312.0
2018-03-26 10:10:00,54.8,54.82,54.73,54.75,68772.0,45.4223,45.4388,45.3642,45.3808,68772.0
2018-03-26 10:15:00,54.76,54.78,54.73,54.78,151477.0,45.3891,45.4057,45.3642,45.4057,151477.0
2018-03-26 10:20:00,54.78,54.89,54.75,54.84,109530.0,45.4057,45.4969,45.3808,45.4554,109530.0
2018-03-26 10:25:00,54.84,54.86,54.77,54.8,69377.0,45.4554,45.472,45.3974,45.4223,69377.0
2018-03-26 10:30:00,54.79,54.81,54.7,54.81,124105.0,45.414,45.4305,45.3394,45.4305,124105.0
2018-03-26 10:35:00,54.81,54.82,54.68,54.7,82132.0,45.4305,45.4388,45.3228,45.3394,82132.0
2018-03-26 10:40:00,54.7,54.71,54.55,54.57,112554.0,45.3394,45.3477,45.215,45.2316,112554.0
2018-03-26 10:45:00,54.58,54.64,54.5,54.63,134529.0,45.2399,45.2896,45.1736,45.2813,134529.0
2018-03-26 10:50:00,54.62,54.69,54.56,54.58,91977.0,45.2731,45.3311,45.2233,45.2399,91977.0
2018-03-26 10:55:00,54.58,54.76,54.57,54.73,135463.0,45.2399,45.3891,45.2316,45.3642,135463.0
2018-03-26 11:00:00,54.73,54.82,54.71,54.79,75294.0,45.3642,45.4388,45.3477,45.414,75294.0
2018-03-26 11:05:00,54.78,54.78,54.61,54.67,72425.0,45.4057,45.4057,45.2648,45.3145,72425.0
2018-03-26 11:10:00,54.66,54.69,54.41,54.43,132239.0,45.3062,45.3311,45.099,45.1156,132239.0
2018-03-26 11:15:00,54.45,54.47,54.26,54.28,74744.0,45.1321,45.1487,44.9747,44.9912,74744.0
2018-03-26 11:20:00,54.28,54.66,54.25,54.64,102448.0,44.9912,45.3062,44.9664,45.2896,102448.0
2018-03-26 11:25:00,54.63,54.7,54.6,54.66,58213.0,45.2813,45.3394,45.2565,45.3062,58213.0
2018-03-26 11:30:00,54.66,54.83,54.64,54.8,104685.0,45.3062,45.4471,45.2896,45.4223,104685.0
2018-03-26 11:35:00,54.8,54.83,54.69,54.8,60351.0,45.4223,45.4471,45.3311,45.4223,60351.0
2018-03-26 11:40:00,54.8,54.96,54.8,54.91,91806.0,45.4223,45.5549,45.4223,45.5134,91806.0
2018-03-26 11:45:00,54.91,54.95,54.79,54.8,50066.0,45.5134,45.5466,45.414,45.4223,50066.0
2018-03-26 11:50:00,54.8,54.93,54.77,54.89,70538.0,45.4223,45.53,45.3974,45.4969,70538.0
2018-03-26 11:55:00,54.89,54.89,54.74,54.8,35786.0,45.4969,45.4969,45.3725,45.4223,35786.0
2018-03-26 12:00:00,54.8,54.81,54.69,54.72,47765.0,45.4223,45.4305,45.3311,45.3559,47765.0
2018-03-26 12:05:00,54.71,54.83,54.69,54.82,65009.0,45.3477,45.4471,45.3311,45.4388,65009.0
2018-03-26 12:10:00,54.81,54.91,54.81,54.9,43944.0,45.4305,45.5134,45.4305,45.5051,43944.0
2018-03-26 12:15:00,54.91,54.93,54.85,54.88,36474.0,45.5134,45.53,45.4637,45.4886,36474.0
2018-03-26 12:20:00,54.88,54.95,54.87,54.93,37182.0,45.4886,45.5466,45.4803,45.53,37182.0
2018-03-26 12:25:00,54.94,55.0,54.91,54.92,62237.0,45.5383,45.588,45.5134,45.5217,62237.0
2018-03-26 12:30:00,54.92,54.95,54.85,54.91,42676.0,45.5217,45.5466,45.4637,45.5134,42676.0
2018-03-26 12:35:00,54.92,54.99,54.87,54.87,26706.0,45.5217,45.5797,45.4803,45.4803,26706.0
2018-03-26 12:40:00,54.86,54.96,54.86,54.95,59281.0,45.472,45.5549,45.472,45.5466,59281.0
2018-03-26 12:45:00,54.95,54.97,54.84,54.86,69646.0,45.5466,45.5632,45.4554,45.472,69646.0
2018-03-26 12:50:00,54.86,54.87,54.77,54.77,62794.0,45.472,45.4803,45.3974,45.3974,62794.0
2018-03-26 12:55:00,54.78,54.84,54.72,54.78,68849.0,45.4057,45.4554,45.3559,45.4057,68849.0
2018-03-26 13:00:00,54.78,54.91,54.76,54.82,44821.0,45.4057,45.5134,45.3891,45.4388,44821.0
2018-03-26 13:05:00,54.82,54.88,54.77,54.83,75236.0,45.4388,45.4886,45.3974,45.4471,75236.0
2018-03-26 13:10:00,54.83,55.1,54.75,55.07,133464.0,45.4471,45.6709,45.3808,45.646,133464.0
2018-03-26 13:15:00,55.09,55.13,55.05,55.08,31210.0,45.6626,45.6958,45.6295,45.6543,31210.0
2018-03-26 13:20:00,55.08,55.12,55.01,55.02,33971.0,45.6543,45.6875,45.5963,45.6046,33971.0
2018-03-26 13:25:00,55.03,55.05,55.0,55.05,34617.0,45.6129,45.6295,45.588,45.6295,34617.0
2018-03-26 13:30:00,55.03,55.09,55.0,55.09,136340.0,45.6129,45.6626,45.588,45.6626,136340.0
2018-03-26 13:35:00,55.09,55.14,55.08,55.14,28970.0,45.6626,45.7041,45.6543,45.7041,28970.0
2018-03-26 13:40:00,55.13,55.25,55.13,55.14,52357.0,45.6958,45.7952,45.6958,45.7041,52357.0
2018-03-26 13:45:00,55.15,55.17,55.12,55.16,40546.0,45.7124,45.7289,45.6875,45.7206,40546.0
2018-03-26 13:50:00,55.15,55.17,55.05,55.07,46415.0,45.7124,45.7289,45.6295,45.646,46415.0
2018-03-26 13:55:00,55.07,55.19,55.05,55.17,177318.0,45.646,45.7455,45.6295,45.7289,177318.0
2018-03-26 14:00:00,55.18,55.33,55.17,55.31,84375.0,45.7372,45.8616,45.7289,45.845,84375.0
2018-03-26 14:05:00,55.3,55.33,55.24,55.25,87202.0,45.8367,45.8616,45.787,45.7952,87202.0
2018-03-26 14:10:00,55.25,55.34,55.25,55.28,62584.0,45.7952,45.8698,45.7952,45.8201,62584.0
2018-03-26 14:15:00,55.27,55.36,55.25,55.35,48931.0,45.8118,45.8864,45.7952,45.8781,48931.0
2018-03-26 14:20:00,55.34,55.48,55.34,55.39,90985.0,45.8698,45.9859,45.8698,45.9113,90985.0
2018-03-26 14:25:00,55.4,55.56,55.38,55.55,63791.0,45.9196,46.0522,45.903,46.0439,63791.0
2018-03-26 14:30:00,55.56,55.65,55.54,55.63,77397.0,46.0522,46.1268,46.0356,46.1102,77397.0
2018-03-26 14:35:00,55.62,55.71,55.53,55.56,114669.0,46.1019,46.1765,46.0273,46.0522,114669.0
2018-03-26 14:40:00,55.56,55.62,55.54,55.6,53992.0,46.0522,46.1019,46.0356,46.0854,53992.0
2018-03-26 14:45:00,55.61,55.64,55.52,55.56,77009.0,46.0936,46.1185,46.019,46.0522,77009.0
2018-03-26 14:50:00,55.56,55.62,55.52,55.62,114920.0,46.0522,46.1019,46.019,46.1019,114920.0
2018-03-26 14:55:00,55.63,55.64,55.41,55.45,76178.0,46.1102,46.1185,45.9279,45.961,76178.0
2018-03-26 15:00:00,55.45,55.56,55.4,55.53,76399.0,45.961,46.0522,45.9196,46.0273,76399.0
2018-03-26 15:05:00,55.53,55.6,55.52,55.6,83743.0,46.0273,46.0854,46.019,46.0854,83743.0
2018-03-26 15:10:00,55.6,55.66,55.57,55.59,75712.0,46.0854,46.1351,46.0605,46.0771,75712.0
2018-03-26 15:15:00,55.59,55.69,55.58,55.67,54611.0,46.0771,46.16,46.0688,46.1434,54611.0
2018-03-26 15:20:00,55.67,55.71,55.65,55.7,48616.0,46.1434,46.1765,46.1268,46.1682,48616.0
2018-03-26 15:25:00,55.69,55.79,55.67,55.76,95874.0,46.16,46.2428,46.1434,46.218,95874.0
2018-03-26 15:30:00,55.76,55.87,55.76,55.87,105073.0,46.218,46.3091,46.218,46.3091,105073.0
2018-03-26 15:35:00,55.86,55.86,55.74,55.8,112505.0,46.3009,46.3009,46.2014,46.2511,112505.0
2018-03-26 15:40:00,55.8,55.83,55.76,55.83,143011.0,46.2511,46.276,46.218,46.276,143011.0
2018-03-26 15:45:00,55.83,55.96,55.81,55.95,186307.0,46.276,46.3837,46.2594,46.3755,186307.0
2018-03-26 15:50:00,55.97,56.06,55.91,56.03,253889.0,46.392,46.4666,46.3423,46.4418,253889.0
2018-03-26 15:55:00,56.03,56.14,56.02,56.12,639063.0,46.4418,46.5329,46.4335,46.5164,639063.0
2018-03-27 09:30:00,56.59,56.65,56.47,56.63,326760.0,46.9059,46.9557,46.8065,46.9391,326760.0
2018-03-27 09:35:00,56.64,56.68,56.36,56.43,376142.0,46.9474,46.9805,46.7153,46.7733,376142.0
2018-03-27 09:40:00,56.43,56.7,56.37,56.47,223079.0,46.7733,46.9971,46.7236,46.8065,223079.0
2018-03-27 09:45:00,56.49,56.71,56.43,56.62,228067.0,46.823,47.0054,46.7733,46.9308,228067.0
2018-03-27 09:50:00,56.62,56.82,56.62,56.71,173039.0,46.9308,47.0966,46.9308,47.0054,173039.0
2018-03-27 09:55:00,56.72,56.97,56.72,56.83,130421.0,47.0137,47.2209,47.0137,47.1049,130421.0
2018-03-27 10:00:00,56.82,57.05,56.79,57.05,169929.0,47.0966,47.2872,47.0717,47.2872,169929.0
2018-03-27 10:05:00,57.05,57.24,56.89,56.98,185031.0,47.2872,47.4447,47.1546,47.2292,185031.0
2018-03-27 10:10:00,56.98,56.98,56.65,56.76,148864.0,47.2292,47.2292,46.9557,47.0468,148864.0
2018-03-27 10:15:00,56.75,56.79,56.48,56.53,106970.0,47.0386,47.0717,46.8148,46.8562,106970.0
2018-03-27 10:20:00,56.51,56.51,56.38,56.43,88408.0,46.8396,46.8396,46.7319,46.7733,88408.0
2018-03-27 10:25:00,56.44,56.46,56.36,56.38,72247.0,46.7816,46.7982,46.7153,46.7319,72247.0
2018-03-27 10:30:00,56.37,56.38,56.15,56.19,74733.0,46.7236,46.7319,46.5412,46.5744,74733.0
2018-03-27 10:35:00,56.17,56.33,56.16,56.27,80411.0,46.5578,46.6904,46.5495,46.6407,80411.0
2018-03-27 10:40:00,56.27,56.49,56.24,56.46,80302.0,46.6407,46.823,46.6158,46.7982,80302.0
2018-03-27 10:45:00,56.47,56.49,56.24,56.25,87472.0,46.8065,46.823,46.6158,46.6241,87472.0
2018-03-27 10:50:00,56.25,56.3,56.21,56.3,43092.0,46.6241,46.6656,46.591,46.6656,43092.0
2018-03-27 10:55:00,56.3,56.38,56.23,56.29,64267.0,46.6656,46.7319,46.6075,46.6573,64267.0
2018-03-27 11:00:00,56.29,56.42,56.23,56.3,79170.0,46.6573,46.765,46.6075,46.6656,79170.0
2018-03-27 11:05:00,56.3,56.35,56.21,56.35,37370.0,46.6656,46.707,46.591,46.707,37370.0
2018-03-27 11:10:00,56.34,56.4,56.3,56.34,23283.0,46.6987,46.7485,46.6656,46.6987,23283.0
2018-03-27 11:15:00,56.35,56.42,56.32,56.36,34727.0,46.707,46.765,46.6821,46.7153,34727.0
2018-03-27 11:20:00,56.35,56.46,56.28,56.45,36450.0,46.707,46.7982,46.649,46.7899,36450.0
2018-03-27 11:25:00,56.46,56.48,56.35,56.45,37735.0,46.7982,46.8148,46.707,46.7899,37735.0
2018-03-27 11:30:00,56.44,56.52,56.44,56.46,57643.0,46.7816,46.8479,46.7816,46.7982,57643.0
2018-03-27 11:35:00,56.45,56.49,56.41,56.47,54340.0,46.7899,46.823,46.7567,46.8065,54340.0
2018-03-27 11:40:00,56.47,56.58,56.46,56.58,67498.0,46.8065,46.8976,46.7982,46.8976,67498.0
2018-03-27 11:45:00,56.57,56.75,56.53,56.68,103185.0,46.8894,47.0386,46.8562,46.9805,103185.0
2018-03-27 11:50:00,56.68,56.69,56.61,56.63,38971.0,46.9805,46.9888,46.9225,46.9391,38971.0
2018-03-27 11:55:00,56.63,56.64,56.56,56.58,73702.0,46.9391,46.9474,46.8811,46.8976,73702.0
2018-03-27 12:00:00,56.59,56.59,56.47,56.52,41634.0,46.9059,46.9059,46.8065,46.8479,41634.0
2018-03-27 12:05:00,56.51,56.52,56.44,56.48,67390.0,46.8396,46.8479,46.7816,46.8148,67390.0
2018-03-27 12:10:00,56.48,56.49,56.39,56.45,60867.0,46.8148,46.823,46.7402,46.7899,60867.0
2018-03-27 12:15:00,56.44,56.44,56.33,56.36,38075.0,46.7816,46.7816,46.6904,46.7153,38075.0
2018-03-27 12:20:00,56.37,56.38,56.27,56.31,31083.0,46.7236,46.7319,46.6407,46.6739,31083.0
2018-03-27 12:25:00,56.29,56.29,56.14,56.18,60581.0,46.6573,46.6573,46.5329,46.5661,60581.0
2018-03-27 12:30:00,56.18,56.18,55.94,56.03,98356.0,46.5661,46.5661,46.3672,46.4418,98356.0
2018-03-27 12:35:00,56.03,56.07,55.96,56.01,84297.0,46.4418,46.4749,46.3837,46.4252,84297.0
2018-03-27 12:40:00,56.0,56.26,55.99,56.13,142954.0,46.4169,46.6324,46.4086,46.5247,142954.0
2018-03-27 12:45:00,56.13,56.25,56.06,56.19,53936.0,46.5247,46.6241,46.4666,46.5744,53936.0
2018-03-27 12:50:00,56.18,56.19,56.06,56.15,36877.0,46.5661,46.5744,46.4666,46.5412,36877.0
2018-03-27 12:55:00,56.15,56.26,56.12,56.26,46973.0,46.5412,46.6324,46.5164,46.6324,46973.0
2018-03-27 13:00:00,56.26,56.34,56.24,56.28,47136.0,46.6324,46.6987,46.6158,46.649,47136.0
2018-03-27 13:05:00,56.27,56.37,56.25,56.35,63863.0,46.6407,46.7236,46.6241,46.707,63863.0
2018-03-27 13:10:00,56.34,56.4,56.25,56.38,37880.0,46.6987,46.7485,46.6241,46.7319,37880.0
2018-03-27 13:15:00,56.39,56.46,56.36,56.39,41156.0,46.7402,46.7982,46.7153,46.7402,41156.0
2018-03-27 13:20:00,56.39,56.39,56.24,56.26,38906.0,46.7402,46.7402,46.6158,46.6324,38906.0
2018-03-27 13:25:00,56.26,56.31,56.16,56.18,30223.0,46.6324,46.6739,46.5495,46.5661,30223.0
2018-03-27 13:30:00,56.18,56.25,56.13,56.2,33921.0,46.5661,46.6241,46.5247,46.5827,33921.0
2018-03-27 13:35:00,56.19,56.24,56.16,56.21,72740.0,46.5744,46.6158,46.5495,46.591,72740.0
2018-03-27 13:40:00,56.19,56.22,56.13,56.19,84402.0,46.5744,46.5993,46.5247,46.5744,84402.0
2018-03-27 13:45:00,56.19,56.2,56.08,56.09,93955.0,46.5744,46.5827,46.4832,46.4915,93955.0
2018-03-27 13:50:00,56.08,56.11,56.0,56.05,183723.0,46.4832,46.5081,46.4169,46.4583,183723.0
2018-03-27 13:55:00,56.05,56.23,56.02,56.2,96813.0,46.4583,46.6075,46.4335,46.5827,96813.0
2018-03-27 14:00:00,56.2,56.2,55.96,55.99,72212.0,46.5827,46.5827,46.3837,46.4086,72212.0
2018-03-27 14:05:00,56.0,56.11,55.99,56.07,90869.0,46.4169,46.5081,46.4086,46.4749,90869.0
2018-03-27 14:10:00,56.07,56.19,56.05,56.13,63818.0,46.4749,46.5744,46.4583,46.5247,63818.0
2018-03-27 14:15:00,56.12,56.28,56.12,56.26,61575.0,46.5164,46.649,46.5164,46.6324,61575.0
2018-03-27 14:20:00,56.25,56.25,56.08,56.09,70344.0,46.6241,46.6241,46.4832,46.4915,70344.0
2018-03-27 14:25:00,56.09,56.1,55.88,55.88,102611.0,46.4915,46.4998,46.3174,46.3174,102611.0
2018-03-27 14:30:00,55.89,55.94,55.78,55.91,134063.0,46.3257,46.3672,46.2345,46.3423,134063.0
2018-03-27 14:35:00,55.91,55.94,55.83,55.93,61450.0,46.3423,46.3672,46.276,46.3589,61450.0
2018-03-27 14:40:00,55.93,55.99,55.92,55.92,43103.0,46.3589,46.4086,46.3506,46.3506,43103.0
2018-03-27 14:45:00,55.92,55.92,55.7,55.71,64155.0,46.3506,46.3506,46.1682,46.1765,64155.0
2018-03-27 14:50:00,55.72,55.81,55.7,55.7,69877.0,46.1848,46.2594,46.1682,46.1682,69877.0
2018-03-27 14:55:00,55.7,55.71,55.53,55.54,110841.0,46.1682,46.1765,46.0273,46.0356,110841.0
2018-03-27 15:00:00,55.55,55.57,55.35,55.4,122358.0,46.0439,46.0605,45.8781,45.9196,122358.0
2018-03-27 15:05:00,55.4,55.41,55.13,55.24,240537.0,45.9196,45.9279,45.6958,45.787,240537.0
2018-03-27 15:10:00,55.26,55.37,55.2,55.24,100666.0,45.8035,45.8947,45.7538,45.787,100666.0
2018-03-27 15:15:00,55.24,55.38,55.22,55.26,177136.0,45.787,45.903,45.7704,45.8035,177136.0
2018-03-27 15:20:00,55.25,55.29,55.08,55.12,229097.0,45.7952,45.8284,45.6543,45.6875,229097.0
2018-03-27 15:25:00,55.11,55.12,54.85,54.93,246873.0,45.6792,45.6875,45.4637,45.53,246873.0
2018-03-27 15:30:00,54.93,54.93,54.54,54.72,263989.0,45.53,45.53,45.2067,45.3559,263989.0
2018-03-27 15:35:00,54.73,54.91,54.71,54.89,235760.0,45.3642,45.5134,45.3477,45.4969,235760.0
2018-03-27 15:40:00,54.89,54.97,54.81,54.81,384085.0,45.4969,45.5632,45.4305,45.4305,384085.0
2018-03-27 15:45:00,54.82,54.88,54.61,54.71,290759.0,45.4388,45.4886,45.2648,45.3477,290759.0
2018-03-27 15:50:00,54.7,54.92,54.66,54.79,321277.0,45.3394,45.5217,45.3062,45.414,321277.0
2018-03-27 15:55:00,54.78,54.91,54.73,54.85,726074.0,45.4057,45.5134,45.3642,45.4637,726074.0
2018-03-28 09:30:00,54.81,55.42,54.56,55.22,268555.0,45.4305,45.9362,45.2233,45.7704,268555.0
2018-03-28 09:35:00,55.23,55.39,55.02,55.13,166779.0,45.7787,45.9113,45.6046,45.6958,166779.0
2018-03-28 09:40:00,55.12,55.12,54.84,55.1,138252.0,45.6875,45.6875,45.4554,45.6709,138252.0
2018-03-28 09:45:00,55.1,55.35,54.92,55.3,114347.0,45.6709,45.8781,45.5217,45.8367,114347.0
2018-03-28 09:50:00,55.32,55.49,55.18,55.38,106047.0,45.8533,45.9942,45.7372,45.903,106047.0
2018-03-28 09:55:00,55.37,55.45,55.22,55.41,79969.0,45.8947,45.961,45.7704,45.9279,79969.0
2018-03-28 10:00:00,55.41,55.68,55.36,55.6,114391.0,45.9279,46.1517,45.8864,46.0854,114391.0
2018-03-28 10:05:00,55.61,55.63,55.43,55.5,119400.0,46.0936,46.1102,45.9444,46.0025,119400.0
2018-03-28 10:10:00,55.5,55.5,55.19,55.2,82866.0,46.0025,46.0025,45.7455,45.7538,82866.0
2018-03-28 10:15:00,55.19,55.32,55.12,55.14,87644.0,45.7455,45.8533,45.6875,45.7041,87644.0
2018-03-28 10:20:00,55.14,55.24,55.09,55.13,84910.0,45.7041,45.787,45.6626,45.6958,84910.0
2018-03-28 10:25:00,55.14,55.34,55.13,55.32,90890.0,45.7041,45.8698,45.6958,45.8533,90890.0
2018-03-28 10:30:00,55.33,55.49,55.31,55.34,87983.0,45.8616,45.9942,45.845,45.8698,87983.0
2018-03-28 10:35:00,55.34,55.34,55.12,55.26,126828.0,45.8698,45.8698,45.6875,45.8035,126828.0
2018-03-28 10:40:00,55.23,55.23,54.94,55.07,126253.0,45.7787,45.7787,45.5383,45.646,126253.0
2018-03-28 10:45:00,55.07,55.07,54.74,54.85,144106.0,45.646,45.646,45.3725,45.4637,144106.0
2018-03-28 10:50:00,54.83,54.98,54.74,54.93,86967.0,45.4471,45.5715,45.3725,45.53,86967.0
2018-03-28 10:55:00,54.95,55.02,54.81,55.02,83993.0,45.5466,45.6046,45.4305,45.6046,83993.0
2018-03-28 11:00:00,55.02,55.16,55.01,55.04,124011.0,45.6046,45.7206,45.5963,45.6212,124011.0
2018-03-28 11:05:00,55.04,55.34,55.03,55.3,91073.0,45.6212,45.8698,45.6129,45.8367,91073.0
2018-03-28 11:10:00,55.3,55.45,55.16,55.16,88153.0,45.8367,45.961,45.7206,45.7206,88153.0
2018-03-28 11:15:00,55.17,55.9,55.1,55.4,573978.0,45.7289,46.334,45.6709,45.9196,573978.0
2018-03-28 11:20:00,55.41,55.69,55.0,55.18,628306.0,45.9279,46.16,45.588,45.7372,628306.0
2018-03-28 11:25:00,55.11,55.45,55.08,55.13,209927.0,45.6792,45.961,45.6543,45.6958,209927.0
2018-03-28 11:30:00,55.14,55.3,54.99,55.16,229184.0,45.7041,45.8367,45.5797,45.7206,229184.0
2018-03-28 11:35:00,55.17,55.6,55.13,55.31,111226.0,45.7289,46.0854,45.6958,45.845,111226.0
2018-03-28 11:40:00,55.32,55.55,55.28,55.44,139204.0,45.8533,46.0439,45.8201,45.9527,139204.0
2018-03-28 11:45:00,55.45,55.49,55.24,55.3,75834.0,45.961,45.9942,45.787,45.8367,75834.0
2018-03-28 11:50:00,55.3,55.34,55.16,55.17,93811.0,45.8367,45.8698,45.7206,45.7289,93811.0
2018-03-28 11:55:00,55.18,55.34,55.12,55.13,77483.0,45.7372,45.8698,45.6875,45.6958,77483.0
2018-03-28 12:00:00,55.14,55.22,55.06,55.08,102143.0,45.7041,45.7704,45.6378,45.6543,102143.0
2018-03-28 12:05:00,55.09,55.32,55.08,55.3,122301.0,45.6626,45.8533,45.6543,45.8367,122301.0
2018-03-28 12:10:00,55.3,55.85,55.3,55.76,187013.0,45.8367,46.2926,45.8367,46.218,187013.0
2018-03-28 12:15:00,55.75,55.9,55.6,55.9,178358.0,46.2097,46.334,46.0854,46.334,178358.0
2018-03-28 12:20:00,55.91,55.97,55.69,55.72,72501.0,46.3423,46.392,46.16,46.1848,72501.0
2018-03-28 12:25:00,55.72,55.72,55.47,55.49,96314.0,46.1848,46.1848,45.9776,45.9942,96314.0
2018-03-28 12:30:00,55.5,55.54,55.41,55.47,52443.0,46.0025,46.0356,45.9279,45.9776,52443.0
2018-03-28 12:35:00,55.47,55.56,55.45,55.51,47310.0,45.9776,46.0522,45.961,46.0108,47310.0
2018-03-28 12:40:00,55.52,55.69,55.48,55.5,71336.0,46.019,46.16,45.9859,46.0025,71336.0
2018-03-28 12:45:00,55.48,55.55,55.24,55.32,108856.0,45.9859,46.0439,45.787,45.8533,108856.0
2018-03-28 12:50:00,55.32,55.32,55.23,55.23,51362.0,45.8533,45.8533,45.7787,45.7787,51362.0
2018-03-28 12:55:00,55.22,55.25,55.13,55.16,88741.0,45.7704,45.7952,45.6958,45.7206,88741.0
2018-03-28 13:00:00,55.17,55.18,54.99,55.15,126588.0,45.7289,45.7372,45.5797,45.7124,126588.0
2018-03-28 13:05:00,55.15,55.35,55.11,55.33,106390.0,45.7124,45.8781,45.6792,45.8616,106390.0
2018-03-28 13:10:00,55.34,55.34,55.07,55.14,107530.0,45.8698,45.8698,45.646,45.7041,107530.0
2018-03-28 13:15:00,55.15,55.16,54.99,55.05,133250.0,45.7124,45.7206,45.5797,45.6295,133250.0
2018-03-28 13:20:00,55.05,55.41,55.02,55.29,137119.0,45.6295,45.9279,45.6046,45.8284,137119.0
2018-03-28 13:25:00,55.28,55.4,55.22,55.34,87431.0,45.8201,45.9196,45.7704,45.8698,87431.0
2018-03-28 13:30:00,55.35,55.38,55.11,55.19,77402.0,45.8781,45.903,45.6792,45.7455,77402.0
2018-03-28 13:35:00,55.18,55.33,55.1,55.29,74550.0,45.7372,45.8616,45.6709,45.8284,74550.0
2018-03-28 13:40:00,55.29,55.36,55.16,55.27,112827.0,45.8284,45.8864,45.7206,45.8118,112827.0
2018-03-28 13:45:00,55.26,55.54,55.25,55.47,54869.0,45.8035,46.0356,45.7952,45.9776,54869.0
2018-03-28 13:50:00,55.46,55.46,55.19,55.27,69876.0,45.9693,45.9693,45.7455,45.8118,69876.0
2018-03-28 13:55:00,55.27,55.3,55.09,55.11,58369.0,45.8118,45.8367,45.6626,45.6792,58369.0
2018-03-28 14:00:00,55.11,55.23,55.0,55.04,77289.0,45.6792,45.7787,45.588,45.6212,77289.0
2018-03-28 14:05:00,55.03,55.09,54.98,55.04,119685.0,45.6129,45.6626,45.5715,45.6212,119685.0
2018-03-28 14:10:00,55.03,55.04,54.88,54.94,106141.0,45.6129,45.6212,45.4886,45.5383,106141.0
2018-03-28 14:15:00,54.95,55.0,54.81,54.83,181547.0,45.5466,45.588,45.4305,45.4471,181547.0
2018-03-28 14:20:00,54.83,54.95,54.73,54.74,194297.0,45.4471,45.5466,45.3642,45.3725,194297.0
2018-03-28 14:25:00,54.74,54.76,54.57,54.62,237236.0,45.3725,45.3891,45.2316,45.2731,237236.0
2018-03-28 14:30:00,54.61,54.78,54.6,54.72,176753.0,45.2648,45.4057,45.2565,45.3559,176753.0
2018-03-28 14:35:00,54.73,54.84,54.62,54.8,207929.0,45.3642,45.4554,45.2731,45.4223,207929.0
2018-03-28 14:40:00,54.81,54.85,54.6,54.63,206233.0,45.4305,45.4637,45.2565,45.2813,206233.0
2018-03-28 14:45:00,54.62,54.76,54.54,54.73,97947.0,45.2731,45.3891,45.2067,45.3642,97947.0
2018-03-28 14:50:00,54.72,54.82,54.68,54.73,54246.0,45.3559,45.4388,45.3228,45.3642,54246.0
2018-03-28 14:55:00,54.73,54.76,54.58,54.64,92506.0,45.3642,45.3891,45.2399,45.2896,92506.0
2018-03-28 15:00:00,54.63,54.71,54.5,54.53,177032.0,45.2813,45.3477,45.1736,45.1985,177032.0
2018-03-28 15:05:00,54.52,54.59,54.45,54.46,91994.0,45.1902,45.2482,45.1321,45.1404,91994.0
2018-03-28 15:10:00,54.46,54.68,54.46,54.67,113989.0,45.1404,45.3228,45.1404,45.3145,113989.0
2018-03-28 15:15:00,54.66,54.78,54.62,54.72,122407.0,45.3062,45.4057,45.2731,45.3559,122407.0
2018-03-28 15:20:00,54.72,54.83,54.59,54.77,128409.0,45.3559,45.4471,45.2482,45.3974,128409.0
2018-03-28 15:25:00,54.77,54.82,54.61,54.81,84359.0,45.3974,45.4388,45.2648,45.4305,84359.0
2018-03-28 15:30:00,54.8,54.88,54.67,54.68,105320.0,45.4223,45.4886,45.3145,45.3228,105320.0
2018-03-28 15:35:00,54.68,55.04,54.68,54.98,153733.0,45.3228,45.6212,45.3228,45.5715,153733.0
2018-03-28 15:40:00,54.97,54.97,54.78,54.82,152296.0,45.5632,45.5632,45.4057,45.4388,152296.0
2018-03-28 15:45:00,54.82,54.91,54.8,54.82,211397.0,45.4388,45.5134,45.4223,45.4388,211397.0
2018-03-28 15:50:00,54.83,54.86,54.69,54.76,282283.0,45.4471,45.472,45.3311,45.3891,282283.0
2018-03-28 15:55:00,54.75,54.82,54.68,54.7,719787.0,45.3808,45.4388,45.3228,45.3394,719787.0
2018-03-29 09:30:00,55.04,55.31,55.02,55.1,138033.0,45.6212,45.845,45.6046,45.6709,138033.0
2018-03-29 09:35:00,55.08,55.22,55.03,55.18,66667.0,45.6543,45.7704,45.6129,45.7372,66667.0
2018-03-29 09:40:00,55.16,55.2,55.03,55.19,53971.0,45.7206,45.7538,45.6129,45.7455,53971.0
2018-03-29 09:45:00,55.22,55.22,54.95,54.99,92371.0,45.7704,45.7704,45.5466,45.5797,92371.0
2018-03-29 09:50:00,54.99,55.01,54.91,54.92,114635.0,45.5797,45.5963,45.5134,45.5217,114635.0
2018-03-29 09:55:00,54.93,55.08,54.7,54.79,73618.0,45.53,45.6543,45.3394,45.414,73618.0
2018-03-29 10:00:00,54.8,55.0,54.76,54.88,100374.0,45.4223,45.588,45.3891,45.4886,100374.0
2018-03-29 10:05:00,54.89,54.93,54.74,54.79,79094.0,45.4969,45.53,45.3725,45.414,79094.0
2018-03-29 10:10:00,54.8,54.98,54.79,54.95,69953.0,45.4223,45.5715,45.414,45.5466,69953.0
2018-03-29 10:15:00,54.96,55.0,54.87,54.88,126102.0,45.5549,45.588,45.4803,45.4886,126102.0
2018-03-29 10:20:00,54.88,54.89,54.72,54.81,76760.0,45.4886,45.4969,45.3559,45.4305,76760.0
2018-03-29 10:25:00,54.8,54.81,54.65,54.67,87750.0,45.4223,45.4305,45.2979,45.3145,87750.0
2018-03-29 10:30:00,54.68,54.74,54.62,54.71,67408.0,45.3228,45.3725,45.2731,45.3477,67408.0
2018-03-29 10:35:00,54.7,54.82,54.68,54.77,101209.0,45.3394,45.4388,45.3228,45.3974,101209.0
2018-03-29 10:40:00,54.78,54.97,54.74,54.89,92089.0,45.4057,45.5632,45.3725,45.4969,92089.0
2018-03-29 10:45:00,54.9,55.08,54.89,55.05,40227.0,45.5051,45.6543,45.4969,45.6295,40227.0
2018-03-29 10:50:00,55.04,55.21,55.02,55.18,42186.0,45.6212,45.7621,45.6046,45.7372,42186.0
2018-03-29 10:55:00,55.18,55.27,55.13,55.26,82293.0,45.7372,45.8118,45.6958,45.8035,82293.0
2018-03-29 11:00:00,55.26,55.38,55.22,55.27,106866.0,45.8035,45.903,45.7704,45.8118,106866.0
2018-03-29 11:05:00,55.28,55.44,55.23,55.33,94190.0,45.8201,45.9527,45.7787,45.8616,94190.0
2018-03-29 11:10:00,55.33,55.36,55.26,55.32,89989.0,45.8616,45.8864,45.8035,45.8533,89989.0
2018-03-29 11:15:00,55.33,55.38,55.16,55.22,72437.0,45.8616,45.903,45.7206,45.7704,72437.0
2018-03-29 11:20:00,55.21,55.34,55.2,55.25,72565.0,45.7621,45.8698,45.7538,45.7952,72565.0
2018-03-29 11:25:00,55.26,55.37,55.24,55.36,110431.0,45.8035,45.8947,45.787,45.8864,110431.0
2018-03-29 11:30:00,55.36,55.56,55.24,55.45,184076.0,45.8864,46.0522,45.787,45.961,184076.0
2018-03-29 11:35:00,55.44,55.45,55.28,55.3,53070.0,45.9527,45.961,45.8201,45.8367,53070.0
2018-03-29 11:40:00,55.31,55.4,55.29,55.35,31770.0,45.845,45.9196,45.8284,45.8781,31770.0
2018-03-29 11:45:00,55.35,55.46,55.29,55.44,49584.0,45.8781,45.9693,45.8284,45.9527,49584.0
2018-03-29 11:50:00,55.45,55.48,55.35,55.36,29749.0,45.961,45.9859,45.8781,45.8864,29749.0
2018-03-29 11:55:00,55.36,55.41,55.3,55.36,31208.0,45.8864,45.9279,45.8367,45.8864,31208.0
2018-03-29 12:00:00,55.37,55.41,55.22,55.22,79857.0,45.8947,45.9279,45.7704,45.7704,79857.0
2018-03-29 12:05:00,55.23,55.24,55.08,55.1,56104.0,45.7787,45.787,45.6543,45.6709,56104.0
2018-03-29 12:10:00,55.12,55.19,55.07,55.13,39814.0,45.6875,45.7455,45.646,45.6958,39814.0
2018-03-29 12:15:00,55.14,55.18,55.07,55.13,64914.0,45.7041,45.7372,45.646,45.6958,64914.0
2018-03-29 12:20:00,55.15,55.17,55.04,55.06,23676.0,45.7124,45.7289,45.6212,45.6378,23676.0
2018-03-29 12:25:00,55.07,55.22,55.05,55.17,28145.0,45.646,45.7704,45.6295,45.7289,28145.0
2018-03-29 12:30:00,55.18,55.23,55.1,55.11,53744.0,45.7372,45.7787,45.6709,45.6792,53744.0
2018-03-29 12:35:00,55.12,55.18,55.11,55.15,25808.0,45.6875,45.7372,45.6792,45.7124,25808.0
2018-03-29 12:40:00,55.16,55.17,55.07,55.1,24154.0,45.7206,45.7289,45.646,45.6709,24154.0
2018-03-29 12:45:00,55.1,55.14,55.07,55.13,37885.0,45.6709,45.7041,45.646,45.6958,37885.0
2018-03-29 12:50:00,55.12,55.33,55.12,55.32,31045.0,45.6875,45.8616,45.6875,45.8533,31045.0
2018-03-29 12:55:00,55.32,55.37,55.25,55.25,39772.0,45.8533,45.8947,45.7952,45.7952,39772.0
2018-03-29 13:00:00,55.26,55.32,55.14,55.15,45652.0,45.8035,45.8533,45.7041,45.7124,45652.0
2018-03-29 13:05:00,55.15,55.16,55.07,55.08,41012.0,45.7124,45.7206,45.646,45.6543,41012.0
2018-03-29 13:10:00,55.07,55.16,55.05,55.09,38935.0,45.646,45.7206,45.6295,45.6626,38935.0
2018-03-29 13:15:00,55.09,55.17,55.06,55.15,24902.0,45.6626,45.7289,45.6378,45.7124,24902.0
2018-03-29 13:20:00,55.15,55.18,55.14,55.17,22505.0,45.7124,45.7372,45.7041,45.7289,22505.0
2018-03-29 13:25:00,55.17,55.19,55.13,55.18,47525.0,45.7289,45.7455,45.6958,45.7372,47525.0
2018-03-29 13:30:00,55.18,55.3,55.15,55.26,26223.0,45.7372,45.8367,45.7124,45.8035,26223.0
2018-03-29 13:35:00,55.26,55.28,55.21,55.22,35466.0,45.8035,45.8201,45.7621,45.7704,35466.0
2018-03-29 13:40:00,55.22,55.23,55.08,55.18,76054.0,45.7704,45.7787,45.6543,45.7372,76054.0
2018-03-29 13:45:00,55.18,55.26,55.14,55.26,31869.0,45.7372,45.8035,45.7041,45.8035,31869.0
2018-03-29 13:50:00,55.26,55.34,55.21,55.26,65619.0,45.8035,45.8698,45.7621,45.8035,65619.0
2018-03-29 13:55:00,55.26,55.39,55.22,55.25,62837.0,45.8035,45.9113,45.7704,45.7952,62837.0
2018-03-29 14:00:00,55.26,55.26,55.18,55.23,38729.0,45.8035,45.8035,45.7372,45.7787,38729.0
2018-03-29 14:05:00,55.23,55.35,55.23,55.31,34615.0,45.7787,45.8781,45.7787,45.845,34615.0
2018-03-29 14:10:00,55.32,55.56,55.31,55.48,122167.0,45.8533,46.0522,45.845,45.9859,122167.0
2018-03-29 14:15:00,55.5,55.51,55.39,55.47,39034.0,46.0025,46.0108,45.9113,45.9776,39034.0
2018-03-29 14:20:00,55.47,55.54,55.41,55.42,56291.0,45.9776,46.0356,45.9279,45.9362,56291.0
2018-03-29 14:25:00,55.41,55.61,55.4,55.55,64934.0,45.9279,46.0936,45.9196,46.0439,64934.0
2018-03-29 14:30:00,55.55,55.63,55.46,55.62,100112.0,46.0439,46.1102,45.9693,46.1019,100112.0
2018-03-29 14:35:00,55.64,55.73,55.6,55.64,49415.0,46.1185,46.1931,46.0854,46.1185,49415.0
2018-03-29 14:40:00,55.64,55.76,55.63,55.74,64486.0,46.1185,46.218,46.1102,46.2014,64486.0
2018-03-29 14:45:00,55.73,55.8,55.61,55.79,109271.0,46.1931,46.2511,46.0936,46.2428,109271.0
2018-03-29 14:50:00,55.8,55.85,55.67,55.78,99213.0,46.2511,46.2926,46.1434,46.2345,99213.0
2018-03-29 14:55:00,55.78,55.84,55.69,55.69,100798.0,46.2345,46.2843,46.16,46.16,100798.0
2018-03-29 15:00:00,55.7,55.78,55.58,55.76,92756.0,46.1682,46.2345,46.0688,46.218,92756.0
2018-03-29 15:05:00,55.75,55.9,55.75,55.87,106040.0,46.2097,46.334,46.2097,46.3091,106040.0
2018-03-29 15:10:00,55.86,55.93,55.82,55.83,69988.0,46.3009,46.3589,46.2677,46.276,69988.0
2018-03-29 15:15:00,55.82,55.86,55.74,55.78,66486.0,46.2677,46.3009,46.2014,46.2345,66486.0
2018-03-29 15:20:00,55.78,55.78,55.64,55.66,67301.0,46.2345,46.2345,46.1185,46.1351,67301.0
2018-03-29 15:25:00,55.66,55.66,55.54,55.59,75238.0,46.1351,46.1351,46.0356,46.0771,75238.0
2018-03-29 15:30:00,55.59,55.59,55.4,55.44,100970.0,46.0771,46.0771,45.9196,45.9527,100970.0
2018-03-29 15:35:00,55.44,55.49,55.38,55.48,113987.0,45.9527,45.9942,45.903,45.9859,113987.0
2018-03-29 15:40:00,55.48,55.52,55.45,55.47,98086.0,45.9859,46.019,45.961,45.9776,98086.0
2018-03-29 15:45:00,55.47,55.61,55.47,55.55,241196.0,45.9776,46.0936,45.9776,46.0439,241196.0
2018-03-29 15:50:00,55.56,55.58,55.45,55.49,194636.0,46.0522,46.0688,45.961,45.9942,194636.0
2018-03-29 15:55:00,55.5,55.51,55.39,55.4,432460.0,46.0025,46.0108,45.9113,45.9196,432460.0
2018-04-02 09:30:00,55.1,55.24,54.93,55.09,206138.0,45.6709,45.787,45.53,45.6626,206138.0
2018-04-02 09:35:00,55.09,55.23,55.01,55.22,52997.0,45.6626,45.7787,45.5963,45.7704,52997.0
2018-04-02 09:40:00,55.21,55.24,54.9,54.91,67553.0,45.7621,45.787,45.5051,45.5134,67553.0
2018-04-02 09:45:00,54.93,54.99,54.8,54.82,75550.0,45.53,45.5797,45.4223,45.4388,75550.0
2018-04-02 09:50:00,54.82,54.83,54.7,54.71,59469.0,45.4388,45.4471,45.3394,45.3477,59469.0
2018-04-02 09:55:00,54.71,54.81,54.65,54.68,108560.0,45.3477,45.4305,45.2979,45.3228,108560.0
2018-04-02 10:00:00,54.68,54.71,54.5,54.59,140537.0,45.3228,45.3477,45.1736,45.2482,140537.0
2018-04-02 10:05:00,54.59,54.62,54.51,54.55,60806.0,45.2482,45.2731,45.1819,45.215,60806.0
2018-04-02 10:10:00,54.55,54.65,54.39,54.4,120480.0,45.215,45.2979,45.0824,45.0907,120480.0
2018-04-02 10:15:00,54.42,54.54,54.41,54.48,65198.0,45.1073,45.2067,45.099,45.157,65198.0
2018-04-02 10:20:00,54.48,54.61,54.44,54.58,49744.0,45.157,45.2648,45.1239,45.2399,49744.0
2018-04-02 10:25:00,54.59,54.59,54.39,54.4,57556.0,45.2482,45.2482,45.0824,45.0907,57556.0
2018-04-02 10:30:00,54.4,54.44,54.32,54.4,97927.0,45.0907,45.1239,45.0244,45.0907,97927.0
2018-04-02 10:35:00,54.4,54.41,54.25,54.36,79985.0,45.0907,45.099,44.9664,45.0575,79985.0
2018-04-02 10:40:00,54.35,54.57,54.35,54.48,47450.0,45.0493,45.2316,45.0493,45.157,47450.0
2018-04-02 10:45:00,54.48,54.49,54.36,54.49,40564.0,45.157,45.1653,45.0575,45.1653,40564.0
2018-04-02 10:50:00,54.49,54.5,54.31,54.32,105357.0,45.1653,45.1736,45.0161,45.0244,105357.0
2018-04-02 10:55:00,54.33,54.38,54.29,54.3,42358.0,45.0327,45.0741,44.9995,45.0078,42358.0
2018-04-02 11:00:00,54.29,54.29,54.15,54.22,131054.0,44.9995,44.9995,44.8835,44.9415,131054.0
2018-04-02 11:05:00,54.22,54.22,54.02,54.11,85619.0,44.9415,44.9415,44.7757,44.8503,85619.0
2018-04-02 11:10:00,54.11,54.15,54.04,54.04,85916.0,44.8503,44.8835,44.7923,44.7923,85916.0
2018-04-02 11:15:00,54.03,54.14,53.95,54.09,92798.0,44.784,44.8752,44.7177,44.8338,92798.0
2018-04-02 11:20:00,54.08,54.11,53.97,54.04,51497.0,44.8255,44.8503,44.7343,44.7923,51497.0
2018-04-02 11:25:00,54.05,54.05,53.9,54.04,49183.0,44.8006,44.8006,44.6763,44.7923,49183.0
2018-04-02 11:30:00,54.05,54.06,53.85,53.86,71842.0,44.8006,44.8089,44.6348,44.6431,71842.0
2018-04-02 11:35:00,53.87,53.87,53.47,53.59,144299.0,44.6514,44.6514,44.3199,44.4193,144299.0
2018-04-02 11:40:00,53.59,53.59,53.27,53.31,185993.0,44.4193,44.4193,44.1541,44.1872,185993.0
2018-04-02 11:45:00,53.33,53.64,53.27,53.57,98181.0,44.2038,44.4608,44.1541,44.4027,98181.0
2018-04-02 11:50:00,53.57,53.69,53.52,53.68,108462.0,44.4027,44.5022,44.3613,44.4939,108462.0
2018-04-02 11:55:00,53.69,53.85,53.63,53.65,100146.0,44.5022,44.6348,44.4525,44.469,100146.0
2018-04-02 12:00:00,53.65,53.75,53.58,53.7,76185.0,44.469,44.5519,44.411,44.5105,76185.0
2018-04-02 12:05:00,53.7,53.73,53.54,53.6,43707.0,44.5105,44.5354,44.3779,44.4276,43707.0
2018-04-02 12:10:00,53.61,53.66,53.51,53.61,68334.0,44.4359,44.4773,44.353,44.4359,68334.0
2018-04-02 12:15:00,53.63,53.66,53.5,53.59,96794.0,44.4525,44.4773,44.3447,44.4193,96794.0
2018-04-02 12:20:00,53.59,53.6,53.46,53.47,73914.0,44.4193,44.4276,44.3116,44.3199,73914.0
2018-04-02 12:25:00,53.47,53.51,53.41,53.48,59051.0,44.3199,44.353,44.2701,44.3281,59051.0
2018-04-02 12:30:00,53.48,53.64,53.46,53.6,78954.0,44.3281,44.4608,44.3116,44.4276,78954.0
2018-04-02 12:35:00,53.62,53.69,53.6,53.64,67456.0,44.4442,44.5022,44.4276,44.4608,67456.0
2018-04-02 12:40:00,53.65,53.84,53.56,53.82,129116.0,44.469,44.6265,44.3945,44.61,129116.0
2018-04-02 12:45:00,53.82,53.91,53.75,53.87,67493.0,44.61,44.6846,44.5519,44.6514,67493.0
2018-04-02 12:50:00,53.88,53.93,53.81,53.83,48957.0,44.6597,44.7011,44.6017,44.6182,48957.0
2018-04-02 12:55:00,53.84,53.86,53.71,53.8,143112.0,44.6265,44.6431,44.5188,44.5934,143112.0
2018-04-02 13:00:00,53.8,53.92,53.73,53.79,51902.0,44.5934,44.6928,44.5354,44.5851,51902.0
2018-04-02 13:05:00,53.77,53.91,53.76,53.84,68143.0,44.5685,44.6846,44.5602,44.6265,68143.0
2018-04-02 13:10:00,53.84,53.89,53.77,53.78,52087.0,44.6265,44.668,44.5685,44.5768,52087.0
2018-04-02 13:15:00,53.77,53.81,53.63,53.67,44437.0,44.5685,44.6017,44.4525,44.4856,44437.0
2018-04-02 13:20:00,53.67,53.69,53.56,53.58,50040.0,44.4856,44.5022,44.3945,44.411,50040.0
2018-04-02 13:25:00,53.58,53.59,53.43,53.44,71167.0,44.411,44.4193,44.2867,44.295,71167.0
2018-04-02 13:30:00,53.44,53.57,53.42,53.56,72328.0,44.295,44.4027,44.2784,44.3945,72328.0
2018-04-02 13:35:00,53.56,53.61,53.46,53.47,49072.0,44.3945,44.4359,44.3116,44.3199,49072.0
2018-04-02 13:40:00,53.47,53.49,53.31,53.32,98847.0,44.3199,44.3364,44.1872,44.1955,98847.0
2018-04-02 13:45:00,53.3,53.31,53.11,53.14,130652.0,44.1789,44.1872,44.0215,44.0463,130652.0
2018-04-02 13:50:00,53.15,53.37,53.14,53.24,113662.0,44.0546,44.237,44.0463,44.1292,113662.0
2018-04-02 13:55:00,53.25,53.29,53.15,53.15,74485.0,44.1375,44.1707,44.0546,44.0546,74485.0
2018-04-02 14:00:00,53.13,53.24,53.07,53.2,125804.0,44.038,44.1292,43.9883,44.0961,125804.0
2018-04-02 14:05:00,53.2,53.28,53.11,53.22,156794.0,44.0961,44.1624,44.0215,44.1126,156794.0
2018-04-02 14:10:00,53.21,53.21,53.07,53.16,184284.0,44.1043,44.1043,43.9883,44.0629,184284.0
2018-04-02 14:15:00,53.16,53.29,53.14,53.21,141397.0,44.0629,44.1707,44.0463,44.1043,141397.0
2018-04-02 14:20:00,53.23,53.45,53.23,53.39,167375.0,44.1209,44.3033,44.1209,44.2535,167375.0
2018-04-02 14:25:00,53.4,53.41,53.24,53.34,252942.0,44.2618,44.2701,44.1292,44.2121,252942.0
2018-04-02 14:30:00,53.33,53.61,53.3,53.52,182436.0,44.2038,44.4359,44.1789,44.3613,182436.0
2018-04-02 14:35:00,53.52,53.55,53.32,53.4,108981.0,44.3613,44.3862,44.1955,44.2618,108981.0
2018-04-02 14:40:00,53.4,53.43,53.3,53.4,113115.0,44.2618,44.2867,44.1789,44.2618,113115.0
2018-04-02 14:45:00,53.4,53.57,53.34,53.54,104975.0,44.2618,44.4027,44.2121,44.3779,104975.0
2018-04-02 14:50:00,53.55,53.75,53.54,53.69,80189.0,44.3862,44.5519,44.3779,44.5022,80189.0
2018-04-02 14:55:00,53.68,53.71,53.55,53.64,76823.0,44.4939,44.5188,44.3862,44.4608,76823.0
2018-04-02 15:00:00,53.64,53.67,53.5,53.58,81946.0,44.4608,44.4856,44.3447,44.411,81946.0
2018-04-02 15:05:00,53.57,53.57,53.47,53.51,57849.0,44.4027,44.4027,44.3199,44.353,57849.0
2018-04-02 15:10:00,53.5,53.72,53.46,53.69,68616.0,44.3447,44.5271,44.3116,44.5022,68616.0
2018-04-02 15:15:00,53.71,53.84,53.67,53.83,104857.0,44.5188,44.6265,44.4856,44.6182,104857.0
2018-04-02 15:20:00,53.83,53.85,53.6,53.62,101429.0,44.6182,44.6348,44.4276,44.4442,101429.0
2018-04-02 15:25:00,53.62,53.62,53.53,53.59,81810.0,44.4442,44.4442,44.3696,44.4193,81810.0
2018-04-02 15:30:00,53.59,53.64,53.43,53.45,119301.0,44.4193,44.4608,44.2867,44.3033,119301.0
2018-04-02 15:35:00,53.45,53.6,53.45,53.49,130232.0,44.3033,44.4276,44.3033,44.3364,130232.0
2018-04-02 15:40:00,53.49,53.66,53.43,53.62,168981.0,44.3364,44.4773,44.2867,44.4442,168981.0
2018-04-02 15:45:00,53.62,53.81,53.61,53.69,190844.0,44.4442,44.6017,44.4359,44.5022,190844.0
2018-04-02 15:50:00,53.7,53.93,53.7,53.89,269692.0,44.5105,44.7011,44.5105,44.668,269692.0
2018-04-02 15:55:00,53.88,53.9,53.76,53.8,565735.0,44.6597,44.6763,44.5602,44.5934,565735.0
2018-04-03 09:30:00,54.29,54.3,53.96,54.01,172512.0,44.9995,45.0078,44.726,44.7674,172512.0
2018-04-03 09:35:00,53.98,54.09,53.91,54.07,73839.0,44.7426,44.8338,44.6846,44.8172,73839.0
2018-04-03 09:40:00,54.06,54.2,53.97,53.97,65804.0,44.8089,44.9249,44.7343,44.7343,65804.0
2018-04-03 09:45:00,53.98,54.05,53.91,54.01,121598.0,44.7426,44.8006,44.6846,44.7674,121598.0
2018-04-03 09:50:00,53.99,54.37,53.91,54.22,402554.0,44.7509,45.0658,44.6846,44.9415,402554.0
2018-04-03 09:55:00,54.22,54.29,53.85,53.91,149746.0,44.9415,44.9995,44.6348,44.6846,149746.0
2018-04-03 10:00:00,53.92,53.94,53.76,53.89,131326.0,44.6928,44.7094,44.5602,44.668,131326.0
2018-04-03 10:05:00,53.88,53.89,53.66,53.68,107852.0,44.6597,44.668,44.4773,44.4939,107852.0
2018-04-03 10:10:00,53.67,53.84,53.62,53.8,80368.0,44.4856,44.6265,44.4442,44.5934,80368.0
2018-04-03 10:15:00,53.79,53.81,53.63,53.66,61989.0,44.5851,44.6017,44.4525,44.4773,61989.0
2018-04-03 10:20:00,53.65,53.9,53.62,53.83,87672.0,44.469,44.6763,44.4442,44.6182,87672.0
2018-04-03 10:25:00,53.84,54.0,53.79,54.0,76712.0,44.6265,44.7592,44.5851,44.7592,76712.0
2018-04-03 10:30:00,54.0,54.14,53.98,54.14,79210.0,44.7592,44.8752,44.7426,44.8752,79210.0
2018-04-03 10:35:00,54.15,54.16,53.93,54.0,48325.0,44.8835,44.8918,44.7011,44.7592,48325.0
2018-04-03 10:40:00,54.0,54.24,53.99,54.11,107243.0,44.7592,44.9581,44.7509,44.8503,107243.0
2018-04-03 10:45:00,54.1,54.45,54.07,54.22,154412.0,44.842,45.1321,44.8172,44.9415,154412.0
2018-04-03 10:50:00,54.22,54.34,54.17,54.32,85584.0,44.9415,45.041,44.9001,45.0244,85584.0
2018-04-03 10:55:00,54.32,54.65,54.28,54.53,112926.0,45.0244,45.2979,44.9912,45.1985,112926.0
2018-04-03 11:00:00,54.54,54.75,54.54,54.67,88212.0,45.2067,45.3808,45.2067,45.3145,88212.0
2018-04-03 11:05:00,54.64,54.92,54.64,54.84,142072.0,45.2896,45.5217,45.2896,45.4554,142072.0
2018-04-03 11:10:00,54.84,54.86,54.67,54.78,144226.0,45.4554,45.472,45.3145,45.4057,144226.0
2018-04-03 11:15:00,54.79,54.82,54.58,54.73,60792.0,45.414,45.4388,45.2399,45.3642,60792.0
2018-04-03 11:20:00,54.72,54.74,54.56,54.56,65258.0,45.3559,45.3725,45.2233,45.2233,65258.0
2018-04-03 11:25:00,54.56,54.7,54.54,54.6,44714.0,45.2233,45.3394,45.2067,45.2565,44714.0
2018-04-03 11:30:00,54.6,54.65,54.43,54.52,43626.0,45.2565,45.2979,45.1156,45.1902,43626.0
2018-04-03 11:35:00,54.51,54.56,54.32,54.38,49230.0,45.1819,45.2233,45.0244,45.0741,49230.0
2018-04-03 11:40:00,54.4,54.41,54.3,54.39,47620.0,45.0907,45.099,45.0078,45.0824,47620.0
2018-04-03 11:45:00,54.39,54.44,54.29,54.29,40831.0,45.0824,45.1239,44.9995,44.9995,40831.0
2018-04-03 11:50:00,54.29,54.29,54.18,54.26,72338.0,44.9995,44.9995,44.9084,44.9747,72338.0
2018-04-03 11:55:00,54.25,54.31,54.11,54.11,45074.0,44.9664,45.0161,44.8503,44.8503,45074.0
2018-04-03 12:00:00,54.12,54.29,54.12,54.23,50433.0,44.8586,44.9995,44.8586,44.9498,50433.0
2018-04-03 12:05:00,54.26,54.32,54.23,54.25,21069.0,44.9747,45.0244,44.9498,44.9664,21069.0
2018-04-03 12:10:00,54.25,54.29,54.16,54.22,70807.0,44.9664,44.9995,44.8918,44.9415,70807.0
2018-04-03 12:15:00,54.22,54.28,54.08,54.14,58910.0,44.9415,44.9912,44.8255,44.8752,58910.0
2018-04-03 12:20:00,54.14,54.19,54.0,54.03,64960.0,44.8752,44.9166,44.7592,44.784,64960.0
2018-04-03 12:25:00,54.05,54.13,54.0,54.11,47917.0,44.8006,44.8669,44.7592,44.8503,47917.0
2018-04-03 12:30:00,54.11,54.22,54.09,54.16,51132.0,44.8503,44.9415,44.8338,44.8918,51132.0
2018-04-03 12:35:00,54.15,54.22,54.12,54.21,34509.0,44.8835,44.9415,44.8586,44.9332,34509.0
2018-04-03 12:40:00,54.21,54.37,54.19,54.33,113794.0,44.9332,45.0658,44.9166,45.0327,113794.0
2018-04-03 12:45:00,54.32,54.36,54.23,54.27,36151.0,45.0244,45.0575,44.9498,44.983,36151.0
2018-04-03 12:50:00,54.27,54.28,54.16,54.18,34462.0,44.983,44.9912,44.8918,44.9084,34462.0
2018-04-03 12:55:00,54.16,54.3,54.15,54.25,31670.0,44.8918,45.0078,44.8835,44.9664,31670.0
2018-04-03 13:00:00,54.24,54.28,54.12,54.25,99496.0,44.9581,44.9912,44.8586,44.9664,99496.0
2018-04-03 13:05:00,54.24,54.39,54.24,54.24,63492.0,44.9581,45.0824,44.9581,44.9581,63492.0
2018-04-03 13:10:00,54.25,54.39,54.24,54.3,66228.0,44.9664,45.0824,44.9581,45.0078,66228.0
2018-04-03 13:15:00,54.3,54.55,54.29,54.42,67304.0,45.0078,45.215,44.9995,45.1073,67304.0
2018-04-03 13:20:00,54.41,54.65,54.41,54.59,70469.0,45.099,45.2979,45.099,45.2482,70469.0
2018-04-03 13:25:00,54.58,54.66,54.54,54.56,47002.0,45.2399,45.3062,45.2067,45.2233,47002.0
2018-04-03 13:30:00,54.56,54.65,54.48,54.5,41850.0,45.2233,45.2979,45.157,45.1736,41850.0
2018-04-03 13:35:00,54.49,54.55,54.44,54.47,26806.0,45.1653,45.215,45.1239,45.1487,26806.0
2018-04-03 13:40:00,54.45,54.52,54.42,54.46,37766.0,45.1321,45.1902,45.1073,45.1404,37766.0
2018-04-03 13:45:00,54.45,54.47,54.3,54.31,41261.0,45.1321,45.1487,45.0078,45.0161,41261.0
2018-04-03 13:50:00,54.31,54.42,54.3,54.41,59349.0,45.0161,45.1073,45.0078,45.099,59349.0
2018-04-03 13:55:00,54.41,54.52,54.4,54.47,35257.0,45.099,45.1902,45.0907,45.1487,35257.0
2018-04-03 14:00:00,54.47,54.49,54.38,54.44,54668.0,45.1487,45.1653,45.0741,45.1239,54668.0
2018-04-03 14:05:00,54.43,54.44,54.29,54.33,33330.0,45.1156,45.1239,44.9995,45.0327,33330.0
2018-04-03 14:10:00,54.33,54.35,54.27,54.3,35776.0,45.0327,45.0493,44.983,45.0078,35776.0
2018-04-03 14:15:00,54.29,54.32,54.1,54.15,72903.0,44.9995,45.0244,44.842,44.8835,72903.0
2018-04-03 14:20:00,54.15,54.27,54.14,54.24,38973.0,44.8835,44.983,44.8752,44.9581,38973.0
2018-04-03 14:25:00,54.23,54.23,54.07,54.14,50122.0,44.9498,44.9498,44.8172,44.8752,50122.0
2018-04-03 14:30:00,54.12,54.12,53.97,54.0,73992.0,44.8586,44.8586,44.7343,44.7592,73992.0
2018-04-03 14:35:00,54.0,54.11,53.96,54.09,46461.0,44.7592,44.8503,44.726,44.8338,46461.0
2018-04-03 14:40:00,54.1,54.2,54.0,54.0,36242.0,44.842,44.9249,44.7592,44.7592,36242.0
2018-04-03 14:45:00,53.99,54.58,53.98,54.5,112779.0,44.7509,45.2399,44.7426,45.1736,112779.0
2018-04-03 14:50:00,54.48,54.57,54.4,54.47,44562.0,45.157,45.2316,45.0907,45.1487,44562.0
2018-04-03 14:55:00,54.48,54.75,54.47,54.64,84425.0,45.157,45.3808,45.1487,45.2896,84425.0
2018-04-03 15:00:00,54.6,54.86,54.54,54.78,86918.0,45.2565,45.472,45.2067,45.4057,86918.0
2018-04-03 15:05:00,54.79,54.98,54.75,54.94,88789.0,45.414,45.5715,45.3808,45.5383,88789.0
2018-04-03 15:10:00,54.94,55.05,54.71,54.78,81632.0,45.5383,45.6295,45.3477,45.4057,81632.0
2018-04-03 15:15:00,54.78,54.88,54.68,54.83,77354.0,45.4057,45.4886,45.3228,45.4471,77354.0
2018-04-03 15:20:00,54.83,54.91,54.75,54.85,63209.0,45.4471,45.5134,45.3808,45.4637,63209.0
2018-04-03 15:25:00,54.85,54.92,54.82,54.92,82134.0,45.4637,45.5217,45.4388,45.5217,82134.0
2018-04-03 15:30:00,54.92,54.93,54.68,54.69,109183.0,45.5217,45.53,45.3228,45.3311,109183.0
2018-04-03 15:35:00,54.69,54.76,54.58,54.74,88543.0,45.3311,45.3891,45.2399,45.3725,88543.0
2018-04-03 15:40:00,54.74,54.81,54.7,54.74,78244.0,45.3725,45.4305,45.3394,45.3725,78244.0
2018-04-03 15:45:00,54.73,54.86,54.61,54.65,128931.0,45.3642,45.472,45.2648,45.2979,128931.0
2018-04-03 15:50:00,54.64,54.74,54.62,54.68,156000.0,45.2896,45.3725,45.2731,45.3228,156000.0
2018-04-03 15:55:00,54.67,54.82,54.67,54.79,356162.0,45.3145,45.4388,45.3145,45.414,356162.0
2018-04-04 09:30:00,53.8,54.12,53.65,54.12,276542.0,44.5934,44.8586,44.469,44.8586,276542.0
2018-04-04 09:35:00,54.11,54.24,54.01,54.1,96465.0,44.8503,44.9581,44.7674,44.842,96465.0
2018-04-04 09:40:00,54.1,54.25,54.02,54.1,115385.0,44.842,44.9664,44.7757,44.842,115385.0
2018-04-04 09:45:00,54.09,54.24,54.06,54.15,69612.0,44.8338,44.9581,44.8089,44.8835,69612.0
2018-04-04 09:50:00,54.16,54.31,54.08,54.31,86536.0,44.8918,45.0161,44.8255,45.0161,86536.0
2018-04-04 09:55:00,54.32,54.35,54.14,54.14,72351.0,45.0244,45.0493,44.8752,44.8752,72351.0
2018-04-04 10:00:00,54.14,54.17,53.93,54.07,98072.0,44.8752,44.9001,44.7011,44.8172,98072.0
2018-04-04 10:05:00,54.07,54.16,53.96,54.04,74935.0,44.8172,44.8918,44.726,44.7923,74935.0
2018-04-04 10:10:00,54.04,54.18,54.04,54.11,52082.0,44.7923,44.9084,44.7923,44.8503,52082.0
2018-04-04 10:15:00,54.11,54.17,54.01,54.11,53317.0,44.8503,44.9001,44.7674,44.8503,53317.0
2018-04-04 10:20:00,54.1,54.12,53.98,53.98,48753.0,44.842,44.8586,44.7426,44.7426,48753.0
2018-04-04 10:25:00,53.99,54.08,53.95,53.99,35418.0,44.7509,44.8255,44.7177,44.7509,35418.0
2018-04-04 10:30:00,54.02,54.04,53.82,53.86,73153.0,44.7757,44.7923,44.61,44.6431,73153.0
2018-04-04 10:35:00,53.87,53.92,53.78,53.9,39951.0,44.6514,44.6928,44.5768,44.6763,39951.0
2018-04-04 10:40:00,53.91,53.95,53.81,53.81,56679.0,44.6846,44.7177,44.6017,44.6017,56679.0
2018-04-04 10:45:00,53.82,54.08,53.79,54.07,75770.0,44.61,44.8255,44.5851,44.8172,75770.0
2018-04-04 10:50:00,54.06,54.14,54.01,54.06,38097.0,44.8089,44.8752,44.7674,44.8089,38097.0
2018-04-04 10:55:00,54.07,54.14,54.04,54.11,54301.0,44.8172,44.8752,44.7923,44.8503,54301.0
2018-04-04 11:00:00,54.11,54.13,54.04,54.05,49935.0,44.8503,44.8669,44.7923,44.8006,49935.0
2018-04-04 11:05:00,54.06,54.06,53.9,53.92,38648.0,44.8089,44.8089,44.6763,44.6928,38648.0
2018-04-04 11:10:00,53.92,54.03,53.9,53.95,29665.0,44.6928,44.784,44.6763,44.7177,29665.0
2018-04-04 11:15:00,53.94,54.09,53.89,54.02,102759.0,44.7094,44.8338,44.668,44.7757,102759.0
2018-04-04 11:20:00,54.02,54.12,54.0,54.08,48219.0,44.7757,44.8586,44.7592,44.8255,48219.0
2018-04-04 11:25:00,54.08,54.13,54.05,54.1,52206.0,44.8255,44.8669,44.8006,44.842,52206.0
2018-04-04 11:30:00,54.09,54.25,54.07,54.22,102420.0,44.8338,44.9664,44.8172,44.9415,102420.0
2018-04-04 11:35:00,54.23,54.23,54.04,54.08,76613.0,44.9498,44.9498,44.7923,44.8255,76613.0
2018-04-04 11:40:00,54.06,54.09,54.04,54.06,41766.0,44.8089,44.8338,44.7923,44.8089,41766.0
2018-04-04 11:45:00,54.06,54.24,54.05,54.2,46517.0,44.8089,44.9581,44.8006,44.9249,46517.0
2018-04-04 11:50:00,54.21,54.21,54.06,54.1,32817.0,44.9332,44.9332,44.8089,44.842,32817.0
2018-04-04 11:55:00,54.1,54.12,54.06,54.09,54182.0,44.842,44.8586,44.8089,44.8338,54182.0
2018-04-04 12:00:00,54.08,54.12,54.04,54.1,47963.0,44.8255,44.8586,44.7923,44.842,47963.0
2018-04-04 12:05:00,54.08,54.24,54.06,54.2,53010.0,44.8255,44.9581,44.8089,44.9249,53010.0
2018-04-04 12:10:00,54.2,54.29,54.19,54.22,66633.0,44.9249,44.9995,44.9166,44.9415,66633.0
2018-04-04 12:15:00,54.22,54.25,54.17,54.2,35429.0,44.9415,44.9664,44.9001,44.9249,35429.0
2018-04-04 12:20:00,54.2,54.38,54.15,54.32,54995.0,44.9249,45.0741,44.8835,45.0244,54995.0
2018-04-04 12:25:00,54.34,54.36,54.27,54.31,31418.0,45.041,45.0575,44.983,45.0161,31418.0
2018-04-04 12:30:00,54.32,54.34,54.18,54.25,42801.0,45.0244,45.041,44.9084,44.9664,42801.0
2018-04-04 12:35:00,54.25,54.38,54.22,54.27,93837.0,44.9664,45.0741,44.9415,44.983,93837.0
2018-04-04 12:40:00,54.27,54.33,54.21,54.32,34600.0,44.983,45.0327,44.9332,45.0244,34600.0
2018-04-04 12:45:00,54.33,54.38,54.23,54.23,64346.0,45.0327,45.0741,44.9498,44.9498,64346.0
2018-04-04 12:50:00,54.23,54.24,54.02,54.07,93610.0,44.9498,44.9581,44.7757,44.8172,93610.0
2018-04-04 12:55:00,54.05,54.07,53.95,53.97,82378.0,44.8006,44.8172,44.7177,44.7343,82378.0
2018-04-04 13:00:00,53.97,54.02,53.87,53.92,55155.0,44.7343,44.7757,44.6514,44.6928,55155.0
2018-04-04 13:05:00,53.92,54.04,53.86,53.87,63013.0,44.6928,44.7923,44.6431,44.6514,63013.0
2018-04-04 13:10:00,53.87,53.88,53.79,53.84,98129.0,44.6514,44.6597,44.5851,44.6265,98129.0
2018-04-04 13:15:00,53.85,53.92,53.82,53.83,31109.0,44.6348,44.6928,44.61,44.6182,31109.0
2018-04-04 13:20:00,53.82,53.88,53.75,53.79,72451.0,44.61,44.6597,44.5519,44.5851,72451.0
2018-04-04 13:25:00,53.79,53.82,53.42,53.6,281467.0,44.5851,44.61,44.2784,44.4276,281467.0
2018-04-04 13:30:00,53.61,53.61,53.49,53.58,80242.0,44.4359,44.4359,44.3364,44.411,80242.0
2018-04-04 13:35:00,53.59,53.77,53.59,53.7,85268.0,44.4193,44.5685,44.4193,44.5105,85268.0
2018-04-04 13:40:00,53.7,53.8,53.66,53.69,92983.0,44.5105,44.5934,44.4773,44.5022,92983.0
2018-04-04 13:45:00,53.69,53.69,53.56,53.64,55787.0,44.5022,44.5022,44.3945,44.4608,55787.0
2018-04-04 13:50:00,53.65,53.65,53.52,53.57,64067.0,44.469,44.469,44.3613,44.4027,64067.0
2018-04-04 13:55:00,53.57,53.68,53.56,53.67,58918.0,44.4027,44.4939,44.3945,44.4856,58918.0
2018-04-04 14:00:00,53.68,53.74,53.61,53.67,63666.0,44.4939,44.5436,44.4359,44.4856,63666.0
2018-04-04 14:05:00,53.68,53.83,53.68,53.81,55218.0,44.4939,44.6182,44.4939,44.6017,55218.0
2018-04-04 14:10:00,53.81,53.91,53.77,53.9,52650.0,44.6017,44.6846,44.5685,44.6763,52650.0
2018-04-04 14:15:00,53.91,54.02,53.88,53.99,64715.0,44.6846,44.7757,44.6597,44.7509,64715.0
2018-04-04 14:20:00,54.0,54.13,53.96,54.07,94680.0,44.7592,44.8669,44.726,44.8172,94680.0
2018-04-04 14:25:00,54.07,54.15,54.03,54.11,50650.0,44.8172,44.8835,44.784,44.8503,50650.0
2018-04-04 14:30:00,54.13,54.17,54.05,54.08,128137.0,44.8669,44.9001,44.8006,44.8255,128137.0
2018-04-04 14:35:00,54.09,54.1,53.99,54.05,77587.0,44.8338,44.842,44.7509,44.8006,77587.0
2018-04-04 14:40:00,54.05,54.29,54.04,54.26,70217.0,44.8006,44.9995,44.7923,44.9747,70217.0
2018-04-04 14:45:00,54.27,54.33,54.21,54.27,53425.0,44.983,45.0327,44.9332,44.983,53425.0
2018-04-04 14:50:00,54.29,54.31,54.23,54.24,67412.0,44.9995,45.0161,44.9498,44.9581,67412.0
2018-04-04 14:55:00,54.24,54.41,54.19,54.38,77006.0,44.9581,45.099,44.9166,45.0741,77006.0
2018-04-04 15:00:00,54.37,54.44,54.36,54.42,45080.0,45.0658,45.1239,45.0575,45.1073,45080.0
2018-04-04 15:05:00,54.42,54.44,54.38,54.43,51118.0,45.1073,45.1239,45.0741,45.1156,51118.0
2018-04-04 15:10:00,54.43,54.43,54.35,54.39,44263.0,45.1156,45.1156,45.0493,45.0824,44263.0
2018-04-04 15:15:00,54.39,54.44,54.36,54.38,32953.0,45.0824,45.1239,45.0575,45.0741,32953.0
2018-04-04 15:20:00,54.38,54.7,54.36,54.65,95537.0,45.0741,45.3394,45.0575,45.2979,95537.0
2018-04-04 15:25:00,54.66,54.83,54.63,54.78,82882.0,45.3062,45.4471,45.2813,45.4057,82882.0
2018-04-04 15:30:00,54.79,54.92,54.78,54.85,108097.0,45.414,45.5217,45.4057,45.4637,108097.0
2018-04-04 15:35:00,54.85,54.92,54.84,54.9,73804.0,45.4637,45.5217,45.4554,45.5051,73804.0
2018-04-04 15:40:00,54.89,54.9,54.81,54.83,84343.0,45.4969,45.5051,45.4305,45.4471,84343.0
2018-04-04 15:45:00,54.84,54.91,54.84,54.89,226024.0,45.4554,45.5134,45.4554,45.4969,226024.0
2018-04-04 15:50:00,54.9,55.06,54.9,55.04,137222.0,45.5051,45.6378,45.5051,45.6212,137222.0
2018-04-04 15:55:00,55.05,55.12,54.97,54.98,307356.0,45.6295,45.6875,45.5632,45.5715,307356.0
2018-04-05 09:30:00,55.5,55.5,55.14,55.36,190339.0,46.0025,46.0025,45.7041,45.8864,190339.0
2018-04-05 09:35:00,55.37,55.39,54.97,54.97,109214.0,45.8947,45.9113,45.5632,45.5632,109214.0
2018-04-05 09:40:00,54.96,55.06,54.94,54.96,61190.0,45.5549,45.6378,45.5383,45.5549,61190.0
2018-04-05 09:45:00,54.97,54.98,54.74,54.76,60479.0,45.5632,45.5715,45.3725,45.3891,60479.0
2018-04-05 09:50:00,54.76,54.91,54.72,54.87,44810.0,45.3891,45.5134,45.3559,45.4803,44810.0
2018-04-05 09:55:00,54.86,54.91,54.72,54.89,62175.0,45.472,45.5134,45.3559,45.4969,62175.0
2018-04-05 10:00:00,54.89,54.89,54.66,54.72,70255.0,45.4969,45.4969,45.3062,45.3559,70255.0
2018-04-05 10:05:00,54.74,54.88,54.72,54.78,50877.0,45.3725,45.4886,45.3559,45.4057,50877.0
2018-04-05 10:10:00,54.79,54.86,54.75,54.8,40200.0,45.414,45.472,45.3808,45.4223,40200.0
2018-04-05 10:15:00,54.8,54.96,54.78,54.81,61134.0,45.4223,45.5549,45.4057,45.4305,61134.0
2018-04-05 10:20:00,54.8,54.82,54.71,54.77,51196.0,45.4223,45.4388,45.3477,45.3974,51196.0
2018-04-05 10:25:00,54.77,54.77,54.5,54.68,70809.0,45.3974,45.3974,45.1736,45.3228,70809.0
2018-04-05 10:30:00,54.66,54.77,54.44,54.51,106951.0,45.3062,45.3974,45.1239,45.1819,106951.0
2018-04-05 10:35:00,54.52,54.67,54.5,54.66,72916.0,45.1902,45.3145,45.1736,45.3062,72916.0
2018-04-05 10:40:00,54.66,54.72,54.62,54.69,35955.0,45.3062,45.3559,45.2731,45.3311,35955.0
2018-04-05 10:45:00,54.71,54.71,54.56,54.66,79542.0,45.3477,45.3477,45.2233,45.3062,79542.0
2018-04-05 10:50:00,54.67,54.72,54.61,54.72,31794.0,45.3145,45.3559,45.2648,45.3559,31794.0
2018-04-05 10:55:00,54.71,54.8,54.68,54.68,48242.0,45.3477,45.4223,45.3228,45.3228,48242.0
2018-04-05 11:00:00,54.69,54.83,54.69,54.81,44331.0,45.3311,45.4471,45.3311,45.4305,44331.0
2018-04-05 11:05:00,54.81,54.91,54.81,54.9,201588.0,45.4305,45.5134,45.4305,45.5051,201588.0
2018-04-05 11:10:00,54.9,54.96,54.85,54.9,71467.0,45.5051,45.5549,45.4637,45.5051,71467.0
2018-04-05 11:15:00,54.9,54.94,54.83,54.9,41133.0,45.5051,45.5383,45.4471,45.5051,41133.0
2018-04-05 11:20:00,54.88,55.0,54.88,54.99,52175.0,45.4886,45.588,45.4886,45.5797,52175.0
2018-04-05 11:25:00,54.99,55.12,54.98,55.02,89411.0,45.5797,45.6875,45.5715,45.6046,89411.0
2018-04-05 11:30:00,55.0,55.01,54.88,54.88,38267.0,45.588,45.5963,45.4886,45.4886,38267.0
2018-04-05 11:35:00,54.88,54.95,54.85,54.89,31781.0,45.4886,45.5466,45.4637,45.4969,31781.0
2018-04-05 11:40:00,54.89,54.93,54.86,54.87,33940.0,45.4969,45.53,45.472,45.4803,33940.0
2018-04-05 11:45:00,54.87,54.87,54.75,54.76,44524.0,45.4803,45.4803,45.3808,45.3891,44524.0
2018-04-05 11:50:00,54.76,54.85,54.74,54.84,36340.0,45.3891,45.4637,45.3725,45.4554,36340.0
2018-04-05 11:55:00,54.85,54.93,54.79,54.93,25809.0,45.4637,45.53,45.414,45.53,25809.0
2018-04-05 12:00:00,54.91,54.94,54.86,54.88,23874.0,45.5134,45.5383,45.472,45.4886,23874.0
2018-04-05 12:05:00,54.89,54.91,54.85,54.89,39073.0,45.4969,45.5134,45.4637,45.4969,39073.0
2018-04-05 12:10:00,54.9,54.9,54.78,54.83,42767.0,45.5051,45.5051,45.4057,45.4471,42767.0
2018-04-05 12:15:00,54.85,54.85,54.61,54.7,43896.0,45.4637,45.4637,45.2648,45.3394,43896.0
2018-04-05 12:20:00,54.7,54.75,54.63,54.66,36567.0,45.3394,45.3808,45.2813,45.3062,36567.0
2018-04-05 12:25:00,54.65,54.78,54.64,54.76,20852.0,45.2979,45.4057,45.2896,45.3891,20852.0
2018-04-05 12:30:00,54.77,54.81,54.71,54.75,89307.0,45.3974,45.4305,45.3477,45.3808,89307.0
2018-04-05 12:35:00,54.74,54.86,54.7,54.86,43251.0,45.3725,45.472,45.3394,45.472,43251.0
2018-04-05 12:40:00,54.87,54.89,54.75,54.77,42256.0,45.4803,45.4969,45.3808,45.3974,42256.0
2018-04-05 12:45:00,54.78,54.88,54.77,54.85,21678.0,45.4057,45.4886,45.3974,45.4637,21678.0
2018-04-05 12:50:00,54.84,54.88,54.82,54.87,22645.0,45.4554,45.4886,45.4388,45.4803,22645.0
2018-04-05 12:55:00,54.88,54.96,54.88,54.95,39549.0,45.4886,45.5549,45.4886,45.5466,39549.0
2018-04-05 13:00:00,54.95,55.05,54.95,55.0,38658.0,45.5466,45.6295,45.5466,45.588,38658.0
2018-04-05 13:05:00,55.01,55.04,54.94,54.97,36057.0,45.5963,45.6212,45.5383,45.5632,36057.0
2018-04-05 13:10:00,54.98,54.98,54.85,54.89,33561.0,45.5715,45.5715,45.4637,45.4969,33561.0
2018-04-05 13:15:00,54.89,54.89,54.82,54.85,51915.0,45.4969,45.4969,45.4388,45.4637,51915.0
2018-04-05 13:20:00,54.85,54.86,54.67,54.73,47814.0,45.4637,45.472,45.3145,45.3642,47814.0
2018-04-05 13:25:00,54.74,54.81,54.73,54.79,39635.0,45.3725,45.4305,45.3642,45.414,39635.0
2018-04-05 13:30:00,54.78,54.86,54.77,54.84,47938.0,45.4057,45.472,45.3974,45.4554,47938.0
2018-04-05 13:35:00,54.85,54.89,54.79,54.8,52437.0,45.4637,45.4969,45.414,45.4223,52437.0
2018-04-05 13:40:00,54.8,54.8,54.65,54.66,82264.0,45.4223,45.4223,45.2979,45.3062,82264.0
2018-04-05 13:45:00,54.66,54.86,54.64,54.83,61172.0,45.3062,45.472,45.2896,45.4471,61172.0
2018-04-05 13:50:00,54.84,54.9,54.81,54.82,32097.0,45.4554,45.5051,45.4305,45.4388,32097.0
2018-04-05 13:55:00,54.83,54.89,54.8,54.85,30388.0,45.4471,45.4969,45.4223,45.4637,30388.0
2018-04-05 14:00:00,54.87,54.95,54.82,54.92,44644.0,45.4803,45.5466,45.4388,45.5217,44644.0
2018-04-05 14:05:00,54.91,54.92,54.78,54.78,28612.0,45.5134,45.5217,45.4057,45.4057,28612.0
2018-04-05 14:10:00,54.79,54.85,54.78,54.8,32727.0,45.414,45.4637,45.4057,45.4223,32727.0
2018-04-05 14:15:00,54.81,54.96,54.8,54.94,40733.0,45.4305,45.5549,45.4223,45.5383,40733.0
2018-04-05 14:20:00,54.94,54.96,54.85,54.87,35372.0,45.5383,45.5549,45.4637,45.4803,35372.0
2018-04-05 14:25:00,54.86,54.92,54.82,54.87,35220.0,45.472,45.5217,45.4388,45.4803,35220.0
2018-04-05 14:30:00,54.87,54.97,54.86,54.97,37494.0,45.4803,45.5632,45.472,45.5632,37494.0
2018-04-05 14:35:00,54.97,54.99,54.9,54.9,44146.0,45.5632,45.5797,45.5051,45.5051,44146.0
2018-04-05 14:40:00,54.9,54.98,54.84,54.97,53479.0,45.5051,45.5715,45.4554,45.5632,53479.0
2018-04-05 14:45:00,54.98,55.06,54.97,55.03,47504.0,45.5715,45.6378,45.5632,45.6129,47504.0
2018-04-05 14:50:00,55.03,55.07,54.98,55.01,42517.0,45.6129,45.646,45.5715,45.5963,42517.0
2018-04-05 14:55:00,55.01,55.04,54.97,55.0,46604.0,45.5963,45.6212,45.5632,45.588,46604.0
2018-04-05 15:00:00,55.01,55.01,54.93,54.95,35129.0,45.5963,45.5963,45.53,45.5466,35129.0
2018-04-05 15:05:00,54.95,55.05,54.94,55.03,90788.0,45.5466,45.6295,45.5383,45.6129,90788.0
2018-04-05 15:10:00,55.01,55.09,55.01,55.06,65962.0,45.5963,45.6626,45.5963,45.6378,65962.0
2018-04-05 15:15:00,55.06,55.07,55.0,55.0,44535.0,45.6378,45.646,45.588,45.588,44535.0
2018-04-05 15:20:00,55.01,55.04,54.98,55.01,32503.0,45.5963,45.6212,45.5715,45.5963,32503.0
2018-04-05 15:25:00,55.01,55.02,54.91,54.97,43083.0,45.5963,45.6046,45.5134,45.5632,43083.0
2018-04-05 15:30:00,54.97,54.99,54.86,54.86,41331.0,45.5632,45.5797,45.472,45.472,41331.0
2018-04-05 15:35:00,54.88,54.91,54.84,54.89,76035.0,45.4886,45.5134,45.4554,45.4969,76035.0
2018-04-05 15:40:00,54.88,55.07,54.88,55.02,57503.0,45.4886,45.646,45.4886,45.6046,57503.0
2018-04-05 15:45:00,55.02,55.1,55.01,55.09,81029.0,45.6046,45.6709,45.5963,45.6626,81029.0
2018-04-05 15:50:00,55.1,55.15,55.06,55.14,88805.0,45.6709,45.7124,45.6378,45.7041,88805.0
2018-04-05 15:55:00,55.14,55.15,55.02,55.03,321440.0,45.7041,45.7124,45.6046,45.6129,321440.0
2018-04-06 09:30:00,54.42,54.6,54.27,54.48,193900.0,45.1073,45.2565,44.983,45.157,193900.0
2018-04-06 09:35:00,54.49,54.67,54.49,54.61,69934.0,45.1653,45.3145,45.1653,45.2648,69934.0
2018-04-06 09:40:00,54.6,54.61,54.42,54.52,109030.0,45.2565,45.2648,45.1073,45.1902,109030.0
2018-04-06 09:45:00,54.51,54.67,54.39,54.62,75391.0,45.1819,45.3145,45.0824,45.2731,75391.0
2018-04-06 09:50:00,54.62,54.77,54.61,54.68,55228.0,45.2731,45.3974,45.2648,45.3228,55228.0
2018-04-06 09:55:00,54.68,54.75,54.58,54.58,57003.0,45.3228,45.3808,45.2399,45.2399,57003.0
2018-04-06 10:00:00,54.58,54.61,54.45,54.51,56925.0,45.2399,45.2648,45.1321,45.1819,56925.0
2018-04-06 10:05:00,54.53,54.58,54.47,54.52,77489.0,45.1985,45.2399,45.1487,45.1902,77489.0
2018-04-06 10:10:00,54.52,54.68,54.47,54.63,42484.0,45.1902,45.3228,45.1487,45.2813,42484.0
2018-04-06 10:15:00,54.64,54.67,54.57,54.62,23273.0,45.2896,45.3145,45.2316,45.2731,23273.0
2018-04-06 10:20:00,54.62,54.69,54.61,54.62,76829.0,45.2731,45.3311,45.2648,45.2731,76829.0
2018-04-06 10:25:00,54.61,54.66,54.54,54.57,30476.0,45.2648,45.3062,45.2067,45.2316,30476.0
2018-04-06 10:30:00,54.57,54.63,54.5,54.51,42037.0,45.2316,45.2813,45.1736,45.1819,42037.0
2018-04-06 10:35:00,54.51,54.61,54.49,54.61,33059.0,45.1819,45.2648,45.1653,45.2648,33059.0
2018-04-06 10:40:00,54.63,54.63,54.48,54.49,38419.0,45.2813,45.2813,45.157,45.1653,38419.0
2018-04-06 10:45:00,54.47,54.49,54.42,54.47,64985.0,45.1487,45.1653,45.1073,45.1487,64985.0
2018-04-06 10:50:00,54.47,54.52,54.42,54.42,60153.0,45.1487,45.1902,45.1073,45.1073,60153.0
2018-04-06 10:55:00,54.44,54.51,54.4,54.45,72139.0,45.1239,45.1819,45.0907,45.1321,72139.0
2018-04-06 11:00:00,54.44,54.45,54.34,54.38,94970.0,45.1239,45.1321,45.041,45.0741,94970.0
2018-04-06 11:05:00,54.4,54.42,54.33,54.41,74308.0,45.0907,45.1073,45.0327,45.099,74308.0
2018-04-06 11:10:00,54.41,54.46,54.37,54.41,93225.0,45.099,45.1404,45.0658,45.099,93225.0
2018-04-06 11:15:00,54.41,54.45,54.34,54.39,53013.0,45.099,45.1321,45.041,45.0824,53013.0
2018-04-06 11:20:00,54.39,54.41,54.3,54.31,79694.0,45.0824,45.099,45.0078,45.0161,79694.0
2018-04-06 11:25:00,54.32,54.45,54.3,54.42,52069.0,45.0244,45.1321,45.0078,45.1073,52069.0
2018-04-06 11:30:00,54.42,54.48,54.4,54.48,20098.0,45.1073,45.157,45.0907,45.157,20098.0
2018-04-06 11:35:00,54.47,54.55,54.39,54.53,21784.0,45.1487,45.215,45.0824,45.1985,21784.0
2018-04-06 11:40:00,54.53,54.62,54.5,54.6,25309.0,45.1985,45.2731,45.1736,45.2565,25309.0
2018-04-06 11:45:00,54.59,54.61,54.49,54.49,16128.0,45.2482,45.2648,45.1653,45.1653,16128.0
2018-04-06 11:50:00,54.49,54.67,54.49,54.61,25626.0,45.1653,45.3145,45.1653,45.2648,25626.0
2018-04-06 11:55:00,54.62,54.75,54.61,54.72,33144.0,45.2731,45.3808,45.2648,45.3559,33144.0
2018-04-06 12:00:00,54.72,54.72,54.62,54.62,25604.0,45.3559,45.3559,45.2731,45.2731,25604.0
2018-04-06 12:05:00,54.63,54.74,54.58,54.68,33629.0,45.2813,45.3725,45.2399,45.3228,33629.0
2018-04-06 12:10:00,54.67,54.68,54.55,54.55,27085.0,45.3145,45.3228,45.215,45.215,27085.0
2018-04-06 12:15:00,54.56,54.6,54.47,54.47,19973.0,45.2233,45.2565,45.1487,45.1487,19973.0
2018-04-06 12:20:00,54.46,54.48,54.42,54.43,31710.0,45.1404,45.157,45.1073,45.1156,31710.0
2018-04-06 12:25:00,54.44,54.46,54.35,54.4,39299.0,45.1239,45.1404,45.0493,45.0907,39299.0
2018-04-06 12:30:00,54.4,54.52,54.38,54.47,26483.0,45.0907,45.1902,45.0741,45.1487,26483.0
2018-04-06 12:35:00,54.47,54.57,54.46,54.53,32735.0,45.1487,45.2316,45.1404,45.1985,32735.0
2018-04-06 12:40:00,54.53,54.61,54.51,54.52,67066.0,45.1985,45.2648,45.1819,45.1902,67066.0
2018-04-06 12:45:00,54.53,54.54,54.44,54.46,22114.0,45.1985,45.2067,45.1239,45.1404,22114.0
2018-04-06 12:50:00,54.47,54.52,54.41,54.51,19266.0,45.1487,45.1902,45.099,45.1819,19266.0
2018-04-06 12:55:00,54.51,54.62,54.5,54.6,22446.0,45.1819,45.2731,45.1736,45.2565,22446.0
2018-04-06 13:00:00,54.59,54.61,54.51,54.55,30194.0,45.2482,45.2648,45.1819,45.215,30194.0
2018-04-06 13:05:00,54.55,54.55,54.37,54.37,38500.0,45.215,45.215,45.0658,45.0658,38500.0
2018-04-06 13:10:00,54.36,54.37,54.29,54.31,55391.0,45.0575,45.0658,44.9995,45.0161,55391.0
2018-04-06 13:15:00,54.32,54.35,54.25,54.31,49393.0,45.0244,45.0493,44.9664,45.0161,49393.0
2018-04-06 13:20:00,54.32,54.35,54.27,54.32,35275.0,45.0244,45.0493,44.983,45.0244,35275.0
2018-04-06 13:25:00,54.32,54.44,54.28,54.41,41263.0,45.0244,45.1239,44.9912,45.099,41263.0
2018-04-06 13:30:00,54.41,54.44,54.24,54.24,47958.0,45.099,45.1239,44.9581,44.9581,47958.0
2018-04-06 13:35:00,54.23,54.33,54.14,54.16,65614.0,44.9498,45.0327,44.8752,44.8918,65614.0
2018-04-06 13:40:00,54.17,54.21,54.09,54.14,52587.0,44.9001,44.9332,44.8338,44.8752,52587.0
2018-04-06 13:45:00,54.13,54.14,53.94,53.97,89558.0,44.8669,44.8752,44.7094,44.7343,89558.0
2018-04-06 13:50:00,53.98,53.99,53.78,53.79,60845.0,44.7426,44.7509,44.5768,44.5851,60845.0
2018-04-06 13:55:00,53.79,53.88,53.74,53.75,47261.0,44.5851,44.6597,44.5436,44.5519,47261.0
2018-04-06 14:00:00,53.75,53.8,53.62,53.65,73668.0,44.5519,44.5934,44.4442,44.469,73668.0
2018-04-06 14:05:00,53.65,53.7,53.55,53.63,81922.0,44.469,44.5105,44.3862,44.4525,81922.0
2018-04-06 14:10:00,53.63,53.76,53.63,53.72,43275.0,44.4525,44.5602,44.4525,44.5271,43275.0
2018-04-06 14:15:00,53.71,53.72,53.58,53.59,87282.0,44.5188,44.5271,44.411,44.4193,87282.0
2018-04-06 14:20:00,53.58,53.7,53.58,53.59,58740.0,44.411,44.5105,44.411,44.4193,58740.0
2018-04-06 14:25:00,53.6,53.6,53.5,53.56,82818.0,44.4276,44.4276,44.3447,44.3945,82818.0
2018-04-06 14:30:00,53.55,53.66,53.5,53.5,120036.0,44.3862,44.4773,44.3447,44.3447,120036.0
2018-04-06 14:35:00,53.5,53.55,53.32,53.4,112590.0,44.3447,44.3862,44.1955,44.2618,112590.0
2018-04-06 14:40:00,53.4,53.55,53.32,53.45,59477.0,44.2618,44.3862,44.1955,44.3033,59477.0
2018-04-06 14:45:00,53.44,53.48,53.36,53.42,110516.0,44.295,44.3281,44.2287,44.2784,110516.0
2018-04-06 14:50:00,53.41,53.42,53.24,53.33,96311.0,44.2701,44.2784,44.1292,44.2038,96311.0
2018-04-06 14:55:00,53.33,53.33,53.12,53.25,93763.0,44.2038,44.2038,44.0297,44.1375,93763.0
2018-04-06 15:00:00,53.25,53.39,53.14,53.14,57696.0,44.1375,44.2535,44.0463,44.0463,57696.0
2018-04-06 15:05:00,53.14,53.23,53.11,53.22,58072.0,44.0463,44.1209,44.0215,44.1126,58072.0
2018-04-06 15:10:00,53.21,53.34,53.18,53.33,68932.0,44.1043,44.2121,44.0795,44.2038,68932.0
2018-04-06 15:15:00,53.34,53.41,53.28,53.28,154332.0,44.2121,44.2701,44.1624,44.1624,154332.0
2018-04-06 15:20:00,53.29,53.44,53.29,53.33,61503.0,44.1707,44.295,44.1707,44.2038,61503.0
2018-04-06 15:25:00,53.34,53.38,53.22,53.22,106280.0,44.2121,44.2453,44.1126,44.1126,106280.0
2018-04-06 15:30:00,53.22,53.43,53.21,53.41,99943.0,44.1126,44.2867,44.1043,44.2701,99943.0
2018-04-06 15:35:00,53.4,53.48,53.31,53.42,131907.0,44.2618,44.3281,44.1872,44.2784,131907.0
2018-04-06 15:40:00,53.42,53.5,53.36,53.37,140858.0,44.2784,44.3447,44.2287,44.237,140858.0
2018-04-06 15:45:00,53.37,53.42,53.2,53.21,221139.0,44.237,44.2784,44.0961,44.1043,221139.0
2018-04-06 15:50:00,53.2,53.5,53.2,53.36,242385.0,44.0961,44.3447,44.0961,44.2287,242385.0
2018-04-06 15:55:00,53.35,53.36,53.11,53.12,624189.0,44.2204,44.2287,44.0215,44.0297,624189.0
2018-04-09 09:30:00,53.52,53.73,53.4,53.61,172791.0,44.3613,44.5354,44.2618,44.4359,172791.0
2018-04-09 09:35:00,53.61,53.62,53.35,53.47,125241.0,44.4359,44.4442,44.2204,44.3199,125241.0
2018-04-09 09:40:00,53.46,53.53,53.35,53.35,79315.0,44.3116,44.3696,44.2204,44.2204,79315.0
2018-04-09 09:45:00,53.36,53.63,53.36,53.59,65934.0,44.2287,44.4525,44.2287,44.4193,65934.0
2018-04-09 09:50:00,53.61,53.82,53.61,53.7,61873.0,44.4359,44.61,44.4359,44.5105,61873.0
2018-04-09 09:55:00,53.7,53.84,53.66,53.78,90163.0,44.5105,44.6265,44.4773,44.5768,90163.0
2018-04-09 10:00:00,53.79,53.88,53.79,53.85,50389.0,44.5851,44.6597,44.5851,44.6348,50389.0
2018-04-09 10:05:00,53.86,53.98,53.85,53.94,52683.0,44.6431,44.7426,44.6348,44.7094,52683.0
2018-04-09 10:10:00,53.96,53.99,53.78,53.81,94044.0,44.726,44.7509,44.5768,44.6017,94044.0
2018-04-09 10:15:00,53.82,53.98,53.77,53.88,48065.0,44.61,44.7426,44.5685,44.6597,48065.0
2018-04-09 10:20:00,53.89,53.99,53.89,53.95,32090.0,44.668,44.7509,44.668,44.7177,32090.0
2018-04-09 10:25:00,53.96,54.1,53.92,54.02,42376.0,44.726,44.842,44.6928,44.7757,42376.0
2018-04-09 10:30:00,54.01,54.13,54.0,54.11,78174.0,44.7674,44.8669,44.7592,44.8503,78174.0
2018-04-09 10:35:00,54.11,54.16,54.07,54.15,39632.0,44.8503,44.8918,44.8172,44.8835,39632.0
2018-04-09 10:40:00,54.15,54.19,54.1,54.13,30894.0,44.8835,44.9166,44.842,44.8669,30894.0
2018-04-09 10:45:00,54.14,54.22,54.12,54.13,42275.0,44.8752,44.9415,44.8586,44.8669,42275.0
2018-04-09 10:50:00,54.13,54.23,54.12,54.18,32811.0,44.8669,44.9498,44.8586,44.9084,32811.0
2018-04-09 10:55:00,54.18,54.21,54.14,54.17,26251.0,44.9084,44.9332,44.8752,44.9001,26251.0
2018-04-09 11:00:00,54.18,54.2,54.12,54.17,35266.0,44.9084,44.9249,44.8586,44.9001,35266.0
2018-04-09 11:05:00,54.17,54.17,54.04,54.07,33229.0,44.9001,44.9001,44.7923,44.8172,33229.0
2018-04-09 11:10:00,54.06,54.17,54.06,54.17,29977.0,44.8089,44.9001,44.8089,44.9001,29977.0
2018-04-09 11:15:00,54.18,54.19,54.12,54.15,57407.0,44.9084,44.9166,44.8586,44.8835,57407.0
2018-04-09 11:20:00,54.15,54.22,54.15,54.19,53094.0,44.8835,44.9415,44.8835,44.9166,53094.0
2018-04-09 11:25:00,54.19,54.21,54.13,54.18,28095.0,44.9166,44.9332,44.8669,44.9084,28095.0
2018-04-09 11:30:00,54.18,54.36,54.18,54.33,49849.0,44.9084,45.0575,44.9084,45.0327,49849.0
2018-04-09 11:35:00,54.33,54.4,54.32,54.32,29979.0,45.0327,45.0907,45.0244,45.0244,29979.0
2018-04-09 11:40:00,54.33,54.42,54.33,54.4,31600.0,45.0327,45.1073,45.0327,45.0907,31600.0
2018-04-09 11:45:00,54.41,54.47,54.41,54.46,42975.0,45.099,45.1487,45.099,45.1404,42975.0
2018-04-09 11:50:00,54.47,54.49,54.42,54.48,49867.0,45.1487,45.1653,45.1073,45.157,49867.0
2018-04-09 11:55:00,54.48,54.54,54.45,54.54,78077.0,45.157,45.2067,45.1321,45.2067,78077.0
2018-04-09 12:00:00,54.54,54.67,54.52,54.66,72079.0,45.2067,45.3145,45.1902,45.3062,72079.0
2018-04-09 12:05:00,54.66,54.84,54.63,54.82,74330.0,45.3062,45.4554,45.2813,45.4388,74330.0
2018-04-09 12:10:00,54.81,54.87,54.74,54.82,58821.0,45.4305,45.4803,45.3725,45.4388,58821.0
2018-04-09 12:15:00,54.82,54.89,54.75,54.76,38526.0,45.4388,45.4969,45.3808,45.3891,38526.0
2018-04-09 12:20:00,54.76,54.81,54.69,54.74,26825.0,45.3891,45.4305,45.3311,45.3725,26825.0
2018-04-09 12:25:00,54.73,54.75,54.65,54.68,17996.0,45.3642,45.3808,45.2979,45.3228,17996.0
2018-04-09 12:30:00,54.67,54.67,54.61,54.65,27787.0,45.3145,45.3145,45.2648,45.2979,27787.0
2018-04-09 12:35:00,54.64,54.75,54.64,54.66,33212.0,45.2896,45.3808,45.2896,45.3062,33212.0
2018-04-09 12:40:00,54.66,54.73,54.62,54.72,31953.0,45.3062,45.3642,45.2731,45.3559,31953.0
2018-04-09 12:45:00,54.73,54.83,54.72,54.8,40595.0,45.3642,45.4471,45.3559,45.4223,40595.0
2018-04-09 12:50:00,54.81,54.84,54.8,54.83,39944.0,45.4305,45.4554,45.4223,45.4471,39944.0
2018-04-09 12:55:00,54.83,54.86,54.79,54.84,56145.0,45.4471,45.472,45.414,45.4554,56145.0
2018-04-09 13:00:00,54.85,54.88,54.8,54.87,47344.0,45.4637,45.4886,45.4223,45.4803,47344.0
2018-04-09 13:05:00,54.87,54.88,54.84,54.87,37676.0,45.4803,45.4886,45.4554,45.4803,37676.0
2018-04-09 13:10:00,54.88,54.89,54.75,54.75,54516.0,45.4886,45.4969,45.3808,45.3808,54516.0
2018-04-09 13:15:00,54.76,54.89,54.75,54.88,35251.0,45.3891,45.4969,45.3808,45.4886,35251.0
2018-04-09 13:20:00,54.88,54.88,54.79,54.83,29617.0,45.4886,45.4886,45.414,45.4471,29617.0
2018-04-09 13:25:00,54.82,54.84,54.74,54.8,31527.0,45.4388,45.4554,45.3725,45.4223,31527.0
2018-04-09 13:30:00,54.8,54.85,54.79,54.83,23660.0,45.4223,45.4637,45.414,45.4471,23660.0
2018-04-09 13:35:00,54.84,54.84,54.69,54.74,34390.0,45.4554,45.4554,45.3311,45.3725,34390.0
2018-04-09 13:40:00,54.75,54.76,54.62,54.65,35102.0,45.3808,45.3891,45.2731,45.2979,35102.0
2018-04-09 13:45:00,54.66,54.67,54.58,54.61,35192.0,45.3062,45.3145,45.2399,45.2648,35192.0
2018-04-09 13:50:00,54.62,54.66,54.62,54.66,51726.0,45.2731,45.3062,45.2731,45.3062,51726.0
2018-04-09 13:55:00,54.65,54.7,54.63,54.67,38750.0,45.2979,45.3394,45.2813,45.3145,38750.0
2018-04-09 14:00:00,54.68,54.69,54.6,54.6,36082.0,45.3228,45.3311,45.2565,45.2565,36082.0
2018-04-09 14:05:00,54.61,54.61,54.46,54.48,36666.0,45.2648,45.2648,45.1404,45.157,36666.0
2018-04-09 14:10:00,54.47,54.48,54.39,54.48,32490.0,45.1487,45.157,45.0824,45.157,32490.0
2018-04-09 14:15:00,54.48,54.53,54.4,54.44,150757.0,45.157,45.1985,45.0907,45.1239,150757.0
2018-04-09 14:20:00,54.44,54.44,54.25,54.31,55541.0,45.1239,45.1239,44.9664,45.0161,55541.0
2018-04-09 14:25:00,54.3,54.35,54.28,54.34,26674.0,45.0078,45.0493,44.9912,45.041,26674.0
2018-04-09 14:30:00,54.33,54.35,54.28,54.3,47358.0,45.0327,45.0493,44.9912,45.0078,47358.0
2018-04-09 14:35:00,54.3,54.3,54.24,54.26,39965.0,45.0078,45.0078,44.9581,44.9747,39965.0
2018-04-09 14:40:00,54.27,54.27,54.08,54.19,113744.0,44.983,44.983,44.8255,44.9166,113744.0
2018-04-09 14:45:00,54.18,54.27,54.08,54.1,234747.0,44.9084,44.983,44.8255,44.842,234747.0
2018-04-09 14:50:00,54.09,54.12,54.08,54.08,64308.0,44.8338,44.8586,44.8255,44.8255,64308.0
2018-04-09 14:55:00,54.08,54.15,54.06,54.1,82188.0,44.8255,44.8835,44.8089,44.842,82188.0
2018-04-09 15:00:00,54.1,54.11,53.99,54.05,131817.0,44.842,44.8503,44.7509,44.8006,131817.0
2018-04-09 15:05:00,54.05,54.1,54.01,54.05,41555.0,44.8006,44.842,44.7674,44.8006,41555.0
2018-04-09 15:10:00,54.06,54.1,53.87,53.87,58422.0,44.8089,44.842,44.6514,44.6514,58422.0
2018-04-09 15:15:00,53.87,53.87,53.78,53.8,67134.0,44.6514,44.6514,44.5768,44.5934,67134.0
2018-04-09 15:20:00,53.79,53.84,53.75,53.82,50240.0,44.5851,44.6265,44.5519,44.61,50240.0
2018-04-09 15:25:00,53.82,53.86,53.78,53.86,42932.0,44.61,44.6431,44.5768,44.6431,42932.0
2018-04-09 15:30:00,53.85,53.89,53.74,53.74,81116.0,44.6348,44.668,44.5436,44.5436,81116.0
2018-04-09 15:35:00,53.74,53.86,53.72,53.81,69729.0,44.5436,44.6431,44.5271,44.6017,69729.0
2018-04-09 15:40:00,53.81,53.83,53.7,53.83,68969.0,44.6017,44.6182,44.5105,44.6182,68969.0
2018-04-09 15:45:00,53.82,53.88,53.72,53.74,77555.0,44.61,44.6597,44.5271,44.5436,77555.0
2018-04-09 15:50:00,53.74,53.8,53.58,53.73,197168.0,44.5436,44.5934,44.411,44.5354,197168.0
2018-04-09 15:55:00,53.72,53.73,53.34,53.42,488162.0,44.5271,44.5354,44.2121,44.2784,488162.0
2018-04-10 09:30:00,54.58,54.92,54.35,54.88,231989.0,45.2399,45.5217,45.0493,45.4886,231989.0
2018-04-10 09:35:00,54.89,54.92,54.61,54.66,287967.0,45.4969,45.5217,45.2648,45.3062,287967.0
2018-04-10 09:40:00,54.67,54.7,54.44,54.53,275655.0,45.3145,45.3394,45.1239,45.1985,275655.0
2018-04-10 09:45:00,54.53,54.66,54.45,54.57,260907.0,45.1985,45.3062,45.1321,45.2316,260907.0
2018-04-10 09:50:00,54.57,54.62,54.48,54.5,142178.0,45.2316,45.2731,45.157,45.1736,142178.0
2018-04-10 09:55:00,54.49,54.5,54.35,54.46,222154.0,45.1653,45.1736,45.0493,45.1404,222154.0
2018-04-10 10:00:00,54.46,54.68,54.45,54.63,192708.0,45.1404,45.3228,45.1321,45.2813,192708.0
2018-04-10 10:05:00,54.63,54.75,54.6,54.62,101037.0,45.2813,45.3808,45.2565,45.2731,101037.0
2018-04-10 10:10:00,54.62,54.9,54.57,54.89,114162.0,45.2731,45.5051,45.2316,45.4969,114162.0
2018-04-10 10:15:00,54.9,55.01,54.82,54.83,127730.0,45.5051,45.5963,45.4388,45.4471,127730.0
2018-04-10 10:20:00,54.84,55.01,54.83,54.98,112212.0,45.4554,45.5963,45.4471,45.5715,112212.0
2018-04-10 10:25:00,54.99,55.0,54.86,54.89,121498.0,45.5797,45.588,45.472,45.4969,121498.0
2018-04-10 10:30:00,54.89,54.91,54.8,54.82,158107.0,45.4969,45.5134,45.4223,45.4388,158107.0
2018-04-10 10:35:00,54.82,54.82,54.75,54.79,120033.0,45.4388,45.4388,45.3808,45.414,120033.0
2018-04-10 10:40:00,54.79,54.81,54.72,54.73,134828.0,45.414,45.4305,45.3559,45.3642,134828.0
2018-04-10 10:45:00,54.75,54.78,54.72,54.78,127727.0,45.3808,45.4057,45.3559,45.4057,127727.0
2018-04-10 10:50:00,54.78,54.81,54.71,54.81,139784.0,45.4057,45.4305,45.3477,45.4305,139784.0
2018-04-10 10:55:00,54.81,54.82,54.74,54.8,74587.0,45.4305,45.4388,45.3725,45.4223,74587.0
2018-04-10 11:00:00,54.79,54.86,54.79,54.8,65595.0,45.414,45.472,45.414,45.4223,65595.0
2018-04-10 11:05:00,54.79,54.8,54.62,54.63,80759.0,45.414,45.4223,45.2731,45.2813,80759.0
2018-04-10 11:10:00,54.64,54.72,54.54,54.69,66811.0,45.2896,45.3559,45.2067,45.3311,66811.0
2018-04-10 11:15:00,54.68,54.77,54.65,54.73,53442.0,45.3228,45.3974,45.2979,45.3642,53442.0
2018-04-10 11:20:00,54.74,54.79,54.67,54.77,68713.0,45.3725,45.414,45.3145,45.3974,68713.0
2018-04-10 11:25:00,54.77,54.81,54.68,54.74,44396.0,45.3974,45.4305,45.3228,45.3725,44396.0
2018-04-10 11:30:00,54.73,54.82,54.71,54.75,78672.0,45.3642,45.4388,45.3477,45.3808,78672.0
2018-04-10 11:35:00,54.76,54.82,54.74,54.8,50297.0,45.3891,45.4388,45.3725,45.4223,50297.0
2018-04-10 11:40:00,54.81,54.93,54.68,54.7,131042.0,45.4305,45.53,45.3228,45.3394,131042.0
2018-04-10 11:45:00,54.69,54.69,54.46,54.63,82750.0,45.3311,45.3311,45.1404,45.2813,82750.0
2018-04-10 11:50:00,54.62,54.7,54.56,54.67,40273.0,45.2731,45.3394,45.2233,45.3145,40273.0
2018-04-10 11:55:00,54.66,54.73,54.65,54.69,52254.0,45.3062,45.3642,45.2979,45.3311,52254.0
2018-04-10 12:00:00,54.7,54.73,54.64,54.69,41404.0,45.3394,45.3642,45.2896,45.3311,41404.0
2018-04-10 12:05:00,54.69,54.71,54.56,54.67,35247.0,45.3311,45.3477,45.2233,45.3145,35247.0
2018-04-10 12:10:00,54.68,54.71,54.58,54.63,35482.0,45.3228,45.3477,45.2399,45.2813,35482.0
2018-04-10 12:15:00,54.61,54.63,54.56,54.59,33457.0,45.2648,45.2813,45.2233,45.2482,33457.0
2018-04-10 12:20:00,54.6,54.6,54.48,54.51,74702.0,45.2565,45.2565,45.157,45.1819,74702.0
2018-04-10 12:25:00,54.5,54.52,54.21,54.42,96286.0,45.1736,45.1902,44.9332,45.1073,96286.0
2018-04-10 12:30:00,54.42,54.61,54.37,54.47,44060.0,45.1073,45.2648,45.0658,45.1487,44060.0
2018-04-10 12:35:00,54.48,54.56,54.43,54.55,38388.0,45.157,45.2233,45.1156,45.215,38388.0
2018-04-10 12:40:00,54.55,54.58,54.47,54.55,35546.0,45.215,45.2399,45.1487,45.215,35546.0
2018-04-10 12:45:00,54.56,54.66,54.49,54.62,45172.0,45.2233,45.3062,45.1653,45.2731,45172.0
2018-04-10 12:50:00,54.63,54.65,54.51,54.57,25028.0,45.2813,45.2979,45.1819,45.2316,25028.0
2018-04-10 12:55:00,54.57,54.66,54.53,54.62,48152.0,45.2316,45.3062,45.1985,45.2731,48152.0
2018-04-10 13:00:00,54.62,54.72,54.5,54.69,56434.0,45.2731,45.3559,45.1736,45.3311,56434.0
2018-04-10 13:05:00,54.69,54.77,54.65,54.72,85528.0,45.3311,45.3974,45.2979,45.3559,85528.0
2018-04-10 13:10:00,54.71,54.83,54.7,54.8,54028.0,45.3477,45.4471,45.3394,45.4223,54028.0
2018-04-10 13:15:00,54.8,54.81,54.72,54.73,72088.0,45.4223,45.4305,45.3559,45.3642,72088.0
2018-04-10 13:20:00,54.73,54.79,54.7,54.76,55849.0,45.3642,45.414,45.3394,45.3891,55849.0
2018-04-10 13:25:00,54.76,54.84,54.72,54.81,54992.0,45.3891,45.4554,45.3559,45.4305,54992.0
2018-04-10 13:30:00,54.81,54.9,54.77,54.89,81250.0,45.4305,45.5051,45.3974,45.4969,81250.0
2018-04-10 13:35:00,54.9,54.9,54.68,54.72,184234.0,45.5051,45.5051,45.3228,45.3559,184234.0
2018-04-10 13:40:00,54.73,54.74,54.66,54.67,51189.0,45.3642,45.3725,45.3062,45.3145,51189.0
2018-04-10 13:45:00,54.65,54.69,54.56,54.67,43910.0,45.2979,45.3311,45.2233,45.3145,43910.0
2018-04-10 13:50:00,54.67,54.82,54.67,54.79,47252.0,45.3145,45.4388,45.3145,45.414,47252.0
2018-04-10 13:55:00,54.79,54.85,54.75,54.85,57283.0,45.414,45.4637,45.3808,45.4637,57283.0
2018-04-10 14:00:00,54.85,54.86,54.79,54.83,50624.0,45.4637,45.472,45.414,45.4471,50624.0
2018-04-10 14:05:00,54.83,54.9,54.8,54.84,126051.0,45.4471,45.5051,45.4223,45.4554,126051.0
2018-04-10 14:10:00,54.84,54.85,54.68,54.69,239397.0,45.4554,45.4637,45.3228,45.3311,239397.0
2018-04-10 14:15:00,54.69,54.94,54.68,54.83,132841.0,45.3311,45.5383,45.3228,45.4471,132841.0
2018-04-10 14:20:00,54.84,54.91,54.84,54.85,61517.0,45.4554,45.5134,45.4554,45.4637,61517.0
2018-04-10 14:25:00,54.86,54.9,54.8,54.82,77515.0,45.472,45.5051,45.4223,45.4388,77515.0
2018-04-10 14:30:00,54.82,54.92,54.82,54.92,95276.0,45.4388,45.5217,45.4388,45.5217,95276.0
2018-04-10 14:35:00,54.91,54.92,54.66,54.75,78630.0,45.5134,45.5217,45.3062,45.3808,78630.0
2018-04-10 14:40:00,54.74,54.76,54.63,54.75,63424.0,45.3725,45.3891,45.2813,45.3808,63424.0
2018-04-10 14:45:00,54.74,54.84,54.7,54.71,91704.0,45.3725,45.4554,45.3394,45.3477,91704.0
2018-04-10 14:50:00,54.71,54.8,54.69,54.77,83693.0,45.3477,45.4223,45.3311,45.3974,83693.0
2018-04-10 14:55:00,54.77,54.82,54.73,54.82,74575.0,45.3974,45.4388,45.3642,45.4388,74575.0
2018-04-10 15:00:00,54.83,54.85,54.67,54.69,101561.0,45.4471,45.4637,45.3145,45.3311,101561.0
2018-04-10 15:05:00,54.69,54.89,54.69,54.88,103503.0,45.3311,45.4969,45.3311,45.4886,103503.0
2018-04-10 15:10:00,54.89,54.91,54.67,54.74,279922.0,45.4969,45.5134,45.3145,45.3725,279922.0
2018-04-10 15:15:00,54.74,54.92,54.74,54.9,136700.0,45.3725,45.5217,45.3725,45.5051,136700.0
2018-04-10 15:20:00,54.9,54.92,54.72,54.73,95560.0,45.5051,45.5217,45.3559,45.3642,95560.0
2018-04-10 15:25:00,54.73,54.82,54.69,54.79,78782.0,45.3642,45.4388,45.3311,45.414,78782.0
2018-04-10 15:30:00,54.78,54.82,54.71,54.74,127424.0,45.4057,45.4388,45.3477,45.3725,127424.0
2018-04-10 15:35:00,54.74,54.84,54.74,54.84,117006.0,45.3725,45.4554,45.3725,45.4554,117006.0
2018-04-10 15:40:00,54.82,54.88,54.77,54.79,107975.0,45.4388,45.4886,45.3974,45.414,107975.0
2018-04-10 15:45:00,54.78,54.84,54.75,54.77,139123.0,45.4057,45.4554,45.3808,45.3974,139123.0
2018-04-10 15:50:00,54.77,54.88,54.75,54.78,227792.0,45.3974,45.4886,45.3808,45.4057,227792.0
2018-04-10 15:55:00,54.78,54.8,54.72,54.76,425111.0,45.4057,45.4223,45.3559,45.3891,425111.0
2018-04-11 09:30:00,54.19,54.58,54.15,54.57,173085.0,44.9166,45.2399,44.8835,45.2316,173085.0
2018-04-11 09:35:00,54.55,54.59,54.42,54.49,125066.0,45.215,45.2482,45.1073,45.1653,125066.0
2018-04-11 09:40:00,54.48,54.59,54.41,54.48,77506.0,45.157,45.2482,45.099,45.157,77506.0
2018-04-11 09:45:00,54.48,54.61,54.44,54.5,48384.0,45.157,45.2648,45.1239,45.1736,48384.0
2018-04-11 09:50:00,54.5,54.57,54.48,54.57,36843.0,45.1736,45.2316,45.157,45.2316,36843.0
2018-04-11 09:55:00,54.57,54.64,54.54,54.61,69742.0,45.2316,45.2896,45.2067,45.2648,69742.0
2018-04-11 10:00:00,54.6,54.71,54.6,54.64,105764.0,45.2565,45.3477,45.2565,45.2896,105764.0
2018-04-11 10:05:00,54.63,54.67,54.51,54.54,62755.0,45.2813,45.3145,45.1819,45.2067,62755.0
2018-04-11 10:10:00,54.55,54.58,54.49,54.55,38813.0,45.215,45.2399,45.1653,45.215,38813.0
2018-04-11 10:15:00,54.54,54.65,54.48,54.64,41246.0,45.2067,45.2979,45.157,45.2896,41246.0
2018-04-11 10:20:00,54.64,54.68,54.58,54.68,57077.0,45.2896,45.3228,45.2399,45.3228,57077.0
2018-04-11 10:25:00,54.67,54.76,54.66,54.74,71830.0,45.3145,45.3891,45.3062,45.3725,71830.0
2018-04-11 10:30:00,54.74,54.9,54.74,54.87,54418.0,45.3725,45.5051,45.3725,45.4803,54418.0
2018-04-11 10:35:00,54.85,54.91,54.8,54.89,50389.0,45.4637,45.5134,45.4223,45.4969,50389.0
2018-04-11 10:40:00,54.88,54.89,54.78,54.85,29093.0,45.4886,45.4969,45.4057,45.4637,29093.0
2018-04-11 10:45:00,54.86,54.86,54.78,54.81,17416.0,45.472,45.472,45.4057,45.4305,17416.0
2018-04-11 10:50:00,54.81,54.84,54.79,54.81,42276.0,45.4305,45.4554,45.414,45.4305,42276.0
2018-04-11 10:55:00,54.8,54.84,54.7,54.7,36428.0,45.4223,45.4554,45.3394,45.3394,36428.0
2018-04-11 11:00:00,54.71,54.75,54.64,54.71,32417.0,45.3477,45.3808,45.2896,45.3477,32417.0
2018-04-11 11:05:00,54.71,54.81,54.65,54.78,93728.0,45.3477,45.4305,45.2979,45.4057,93728.0
2018-04-11 11:10:00,54.78,54.83,54.74,54.82,20207.0,45.4057,45.4471,45.3725,45.4388,20207.0
2018-04-11 11:15:00,54.83,54.83,54.71,54.75,27545.0,45.4471,45.4471,45.3477,45.3808,27545.0
2018-04-11 11:20:00,54.75,54.77,54.7,54.75,20216.0,45.3808,45.3974,45.3394,45.3808,20216.0
2018-04-11 11:25:00,54.76,54.79,54.73,54.74,17600.0,45.3891,45.414,45.3642,45.3725,17600.0
2018-04-11 11:30:00,54.73,54.75,54.7,54.72,17914.0,45.3642,45.3808,45.3394,45.3559,17914.0
2018-04-11 11:35:00,54.72,54.72,54.63,54.67,23459.0,45.3559,45.3559,45.2813,45.3145,23459.0
2018-04-11 11:40:00,54.67,54.73,54.66,54.66,51670.0,45.3145,45.3642,45.3062,45.3062,51670.0
2018-04-11 11:45:00,54.66,54.7,54.64,54.67,37986.0,45.3062,45.3394,45.2896,45.3145,37986.0
2018-04-11 11:50:00,54.66,54.7,54.64,54.68,39573.0,45.3062,45.3394,45.2896,45.3228,39573.0
2018-04-11 11:55:00,54.67,54.69,54.64,54.66,38071.0,45.3145,45.3311,45.2896,45.3062,38071.0
2018-04-11 12:00:00,54.65,54.81,54.65,54.79,86329.0,45.2979,45.4305,45.2979,45.414,86329.0
2018-04-11 12:05:00,54.8,54.83,54.74,54.78,30398.0,45.4223,45.4471,45.3725,45.4057,30398.0
2018-04-11 12:10:00,54.78,54.89,54.77,54.85,42950.0,45.4057,45.4969,45.3974,45.4637,42950.0
2018-04-11 12:15:00,54.84,54.85,54.78,54.79,40450.0,45.4554,45.4637,45.4057,45.414,40450.0
2018-04-11 12:20:00,54.78,54.84,54.78,54.84,61763.0,45.4057,45.4554,45.4057,45.4554,61763.0
2018-04-11 12:25:00,54.83,54.83,54.75,54.75,40779.0,45.4471,45.4471,45.3808,45.3808,40779.0
2018-04-11 12:30:00,54.76,54.79,54.71,54.71,26541.0,45.3891,45.414,45.3477,45.3477,26541.0
2018-04-11 12:35:00,54.71,54.74,54.65,54.71,55967.0,45.3477,45.3725,45.2979,45.3477,55967.0
2018-04-11 12:40:00,54.72,54.78,54.72,54.76,15675.0,45.3559,45.4057,45.3559,45.3891,15675.0
2018-04-11 12:45:00,54.77,54.78,54.69,54.74,43072.0,45.3974,45.4057,45.3311,45.3725,43072.0
2018-04-11 12:50:00,54.73,54.78,54.7,54.75,40156.0,45.3642,45.4057,45.3394,45.3808,40156.0
2018-04-11 12:55:00,54.74,54.81,54.73,54.76,40257.0,45.3725,45.4305,45.3642,45.3891,40257.0
2018-04-11 13:00:00,54.77,54.84,54.76,54.81,54532.0,45.3974,45.4554,45.3891,45.4305,54532.0
2018-04-11 13:05:00,54.82,54.83,54.71,54.76,36336.0,45.4388,45.4471,45.3477,45.3891,36336.0
2018-04-11 13:10:00,54.77,54.77,54.68,54.69,27354.0,45.3974,45.3974,45.3228,45.3311,27354.0
2018-04-11 13:15:00,54.7,54.77,54.7,54.76,54345.0,45.3394,45.3974,45.3394,45.3891,54345.0
2018-04-11 13:20:00,54.76,54.84,54.75,54.84,69691.0,45.3891,45.4554,45.3808,45.4554,69691.0
2018-04-11 13:25:00,54.83,54.84,54.76,54.82,33853.0,45.4471,45.4554,45.3891,45.4388,33853.0
2018-04-11 13:30:00,54.81,54.82,54.67,54.75,76681.0,45.4305,45.4388,45.3145,45.3808,76681.0
2018-04-11 13:35:00,54.75,54.84,54.75,54.84,42295.0,45.3808,45.4554,45.3808,45.4554,42295.0
2018-04-11 13:40:00,54.83,54.83,54.75,54.76,25062.0,45.4471,45.4471,45.3808,45.3891,25062.0
2018-04-11 13:45:00,54.76,54.87,54.75,54.85,40703.0,45.3891,45.4803,45.3808,45.4637,40703.0
2018-04-11 13:50:00,54.85,54.86,54.82,54.84,33993.0,45.4637,45.472,45.4388,45.4554,33993.0
2018-04-11 13:55:00,54.84,54.93,54.83,54.9,36817.0,45.4554,45.53,45.4471,45.5051,36817.0
2018-04-11 14:00:00,54.89,55.02,54.89,54.96,63358.0,45.4969,45.6046,45.4969,45.5549,63358.0
2018-04-11 14:05:00,54.96,55.0,54.8,54.81,83710.0,45.5549,45.588,45.4223,45.4305,83710.0
2018-04-11 14:10:00,54.8,54.83,54.73,54.81,49397.0,45.4223,45.4471,45.3642,45.4305,49397.0
2018-04-11 14:15:00,54.82,54.93,54.8,54.93,24538.0,45.4388,45.53,45.4223,45.53,24538.0
2018-04-11 14:20:00,54.94,54.96,54.91,54.92,18865.0,45.5383,45.5549,45.5134,45.5217,18865.0
2018-04-11 14:25:00,54.91,54.95,54.84,54.84,20251.0,45.5134,45.5466,45.4554,45.4554,20251.0
2018-04-11 14:30:00,54.84,54.99,54.84,54.94,31881.0,45.4554,45.5797,45.4554,45.5383,31881.0
2018-04-11 14:35:00,54.93,54.97,54.89,54.95,25927.0,45.53,45.5632,45.4969,45.5466,25927.0
2018-04-11 14:40:00,54.95,55.03,54.95,55.0,71768.0,45.5466,45.6129,45.5466,45.588,71768.0
2018-04-11 14:45:00,55.0,55.01,54.95,54.96,43413.0,45.588,45.5963,45.5466,45.5549,43413.0
2018-04-11 14:50:00,54.95,54.96,54.88,54.92,45839.0,45.5466,45.5549,45.4886,45.5217,45839.0
2018-04-11 14:55:00,54.91,55.01,54.9,55.01,55978.0,45.5134,45.5963,45.5051,45.5963,55978.0
2018-04-11 15:00:00,55.01,55.05,55.0,55.03,62261.0,45.5963,45.6295,45.588,45.6129,62261.0
2018-04-11 15:05:00,55.02,55.04,54.84,54.87,83853.0,45.6046,45.6212,45.4554,45.4803,83853.0
2018-04-11 15:10:00,54.87,54.93,54.85,54.91,76966.0,45.4803,45.53,45.4637,45.5134,76966.0
2018-04-11 15:15:00,54.91,55.01,54.83,54.99,145327.0,45.5134,45.5963,45.4471,45.5797,145327.0
2018-04-11 15:20:00,54.98,55.0,54.91,54.96,101891.0,45.5715,45.588,45.5134,45.5549,101891.0
2018-04-11 15:25:00,54.96,54.98,54.95,54.97,107075.0,45.5549,45.5715,45.5466,45.5632,107075.0
2018-04-11 15:30:00,54.98,55.02,54.95,55.0,93750.0,45.5715,45.6046,45.5466,45.588,93750.0
2018-04-11 15:35:00,55.01,55.04,54.99,55.01,50497.0,45.5963,45.6212,45.5797,45.5963,50497.0
2018-04-11 15:40:00,55.01,55.07,54.99,55.07,124100.0,45.5963,45.646,45.5797,45.646,124100.0
2018-04-11 15:45:00,55.06,55.07,55.02,55.02,118441.0,45.6378,45.646,45.6046,45.6046,118441.0
2018-04-11 15:50:00,55.02,55.03,54.98,55.01,221870.0,45.6046,45.6129,45.5715,45.5963,221870.0
2018-04-11 15:55:00,55.01,55.03,54.99,55.02,323197.0,45.5963,45.6129,45.5797,45.6046,323197.0
2018-04-12 09:30:00,55.47,55.47,55.06,55.26,140208.0,45.9776,45.9776,45.6378,45.8035,140208.0
2018-04-12 09:35:00,55.27,55.33,55.14,55.19,143869.0,45.8118,45.8616,45.7041,45.7455,143869.0
2018-04-12 09:40:00,55.19,55.2,55.07,55.19,102668.0,45.7455,45.7538,45.646,45.7455,102668.0
2018-04-12 09:45:00,55.19,55.26,55.15,55.25,58565.0,45.7455,45.8035,45.7124,45.7952,58565.0
2018-04-12 09:50:00,55.24,55.44,55.24,55.41,71879.0,45.787,45.9527,45.787,45.9279,71879.0
2018-04-12 09:55:00,55.41,55.52,55.4,55.49,75935.0,45.9279,46.019,45.9196,45.9942,75935.0
2018-04-12 10:00:00,55.49,55.59,55.49,55.57,52721.0,45.9942,46.0771,45.9942,46.0605,52721.0
2018-04-12 10:05:00,55.57,55.63,55.46,55.46,39174.0,46.0605,46.1102,45.9693,45.9693,39174.0
2018-04-12 10:10:00,55.46,55.55,55.4,55.47,50287.0,45.9693,46.0439,45.9196,45.9776,50287.0
2018-04-12 10:15:00,55.47,55.6,55.46,55.59,47263.0,45.9776,46.0854,45.9693,46.0771,47263.0
2018-04-12 10:20:00,55.59,55.62,55.52,55.62,41866.0,46.0771,46.1019,46.019,46.1019,41866.0
2018-04-12 10:25:00,55.62,55.65,55.53,55.56,52257.0,46.1019,46.1268,46.0273,46.0522,52257.0
2018-04-12 10:30:00,55.56,55.57,55.49,55.5,37723.0,46.0522,46.0605,45.9942,46.0025,37723.0
2018-04-12 10:35:00,55.49,55.53,55.41,55.41,68596.0,45.9942,46.0273,45.9279,45.9279,68596.0
2018-04-12 10:40:00,55.41,55.45,55.26,55.34,96733.0,45.9279,45.961,45.8035,45.8698,96733.0
2018-04-12 10:45:00,55.33,55.35,55.21,55.31,88851.0,45.8616,45.8781,45.7621,45.845,88851.0
2018-04-12 10:50:00,55.3,55.36,55.28,55.31,49084.0,45.8367,45.8864,45.8201,45.845,49084.0
2018-04-12 10:55:00,55.31,55.34,55.26,55.33,43751.0,45.845,45.8698,45.8035,45.8616,43751.0
2018-04-12 11:00:00,55.33,55.35,55.25,55.25,43741.0,45.8616,45.8781,45.7952,45.7952,43741.0
2018-04-12 11:05:00,55.24,55.28,55.16,55.28,60342.0,45.787,45.8201,45.7206,45.8201,60342.0
2018-04-12 11:10:00,55.27,55.36,55.26,55.34,101363.0,45.8118,45.8864,45.8035,45.8698,101363.0
2018-04-12 11:15:00,55.34,55.36,55.29,55.36,32503.0,45.8698,45.8864,45.8284,45.8864,32503.0
2018-04-12 11:20:00,55.36,55.39,55.27,55.39,57415.0,45.8864,45.9113,45.8118,45.9113,57415.0
2018-04-12 11:25:00,55.39,55.48,55.38,55.46,48477.0,45.9113,45.9859,45.903,45.9693,48477.0
2018-04-12 11:30:00,55.45,55.48,55.42,55.44,51504.0,45.961,45.9859,45.9362,45.9527,51504.0
2018-04-12 11:35:00,55.44,55.44,55.37,55.41,33573.0,45.9527,45.9527,45.8947,45.9279,33573.0
2018-04-12 11:40:00,55.42,55.45,55.4,55.45,30121.0,45.9362,45.961,45.9196,45.961,30121.0
2018-04-12 11:45:00,55.46,55.46,55.35,55.37,32211.0,45.9693,45.9693,45.8781,45.8947,32211.0
2018-04-12 11:50:00,55.36,55.38,55.3,55.34,33474.0,45.8864,45.903,45.8367,45.8698,33474.0
2018-04-12 11:55:00,55.34,55.41,55.31,55.41,44203.0,45.8698,45.9279,45.845,45.9279,44203.0
2018-04-12 12:00:00,55.41,55.45,55.38,55.42,32740.0,45.9279,45.961,45.903,45.9362,32740.0
2018-04-12 12:05:00,55.42,55.49,55.4,55.48,37592.0,45.9362,45.9942,45.9196,45.9859,37592.0
2018-04-12 12:10:00,55.48,55.48,55.42,55.43,46143.0,45.9859,45.9859,45.9362,45.9444,46143.0
2018-04-12 12:15:00,55.43,55.49,55.41,55.44,40307.0,45.9444,45.9942,45.9279,45.9527,40307.0
2018-04-12 12:20:00,55.45,55.48,55.42,55.46,27272.0,45.961,45.9859,45.9362,45.9693,27272.0
2018-04-12 12:25:00,55.46,55.48,55.46,55.47,14673.0,45.9693,45.9859,45.9693,45.9776,14673.0
2018-04-12 12:30:00,55.48,55.53,55.46,55.52,33015.0,45.9859,46.0273,45.9693,46.019,33015.0
2018-04-12 12:35:00,55.52,55.55,55.48,55.48,26307.0,46.019,46.0439,45.9859,45.9859,26307.0
2018-04-12 12:40:00,55.49,55.51,55.46,55.48,31429.0,45.9942,46.0108,45.9693,45.9859,31429.0
2018-04-12 12:45:00,55.48,55.54,55.39,55.43,74172.0,45.9859,46.0356,45.9113,45.9444,74172.0
2018-04-12 12:50:00,55.44,55.52,55.43,55.46,30869.0,45.9527,46.019,45.9444,45.9693,30869.0
2018-04-12 12:55:00,55.46,55.49,55.42,55.48,32207.0,45.9693,45.9942,45.9362,45.9859,32207.0
2018-04-12 13:00:00,55.48,55.5,55.46,55.49,39097.0,45.9859,46.0025,45.9693,45.9942,39097.0
2018-04-12 13:05:00,55.48,55.48,55.34,55.39,40949.0,45.9859,45.9859,45.8698,45.9113,40949.0
2018-04-12 13:10:00,55.38,55.47,55.37,55.44,50552.0,45.903,45.9776,45.8947,45.9527,50552.0
2018-04-12 13:15:00,55.45,55.46,55.3,55.41,76162.0,45.961,45.9693,45.8367,45.9279,76162.0
2018-04-12 13:20:00,55.4,55.42,55.34,55.37,49540.0,45.9196,45.9362,45.8698,45.8947,49540.0
2018-04-12 13:25:00,55.36,55.38,55.16,55.18,84098.0,45.8864,45.903,45.7206,45.7372,84098.0
2018-04-12 13:30:00,55.18,55.18,55.08,55.14,78880.0,45.7372,45.7372,45.6543,45.7041,78880.0
2018-04-12 13:35:00,55.15,55.35,55.15,55.31,130712.0,45.7124,45.8781,45.7124,45.845,130712.0
2018-04-12 13:40:00,55.32,55.36,55.25,55.35,91851.0,45.8533,45.8864,45.7952,45.8781,91851.0
2018-04-12 13:45:00,55.35,55.36,55.21,55.21,134954.0,45.8781,45.8864,45.7621,45.7621,134954.0
2018-04-12 13:50:00,55.2,55.25,55.05,55.23,200030.0,45.7538,45.7952,45.6295,45.7787,200030.0
2018-04-12 13:55:00,55.23,55.25,55.16,55.25,56820.0,45.7787,45.7952,45.7206,45.7952,56820.0
2018-04-12 14:00:00,55.25,55.3,55.19,55.27,82304.0,45.7952,45.8367,45.7455,45.8118,82304.0
2018-04-12 14:05:00,55.26,55.3,55.17,55.21,47927.0,45.8035,45.8367,45.7289,45.7621,47927.0
2018-04-12 14:10:00,55.21,55.25,55.16,55.2,72930.0,45.7621,45.7952,45.7206,45.7538,72930.0
2018-04-12 14:15:00,55.2,55.25,55.2,55.24,45673.0,45.7538,45.7952,45.7538,45.787,45673.0
2018-04-12 14:20:00,55.25,55.29,55.24,55.26,55030.0,45.7952,45.8284,45.787,45.8035,55030.0
2018-04-12 14:25:00,55.26,55.26,55.17,55.19,51593.0,45.8035,45.8035,45.7289,45.7455,51593.0
2018-04-12 14:30:00,55.2,55.23,55.16,55.2,45928.0,45.7538,45.7787,45.7206,45.7538,45928.0
2018-04-12 14:35:00,55.2,55.22,55.16,55.21,44398.0,45.7538,45.7704,45.7206,45.7621,44398.0
2018-04-12 14:40:00,55.21,55.22,55.16,55.16,42189.0,45.7621,45.7704,45.7206,45.7206,42189.0
2018-04-12 14:45:00,55.17,55.18,55.04,55.08,85448.0,45.7289,45.7372,45.6212,45.6543,85448.0
2018-04-12 14:50:00,55.08,55.12,55.04,55.12,117146.0,45.6543,45.6875,45.6212,45.6875,117146.0
2018-04-12 14:55:00,55.11,55.15,55.08,55.13,43591.0,45.6792,45.7124,45.6543,45.6958,43591.0
2018-04-12 15:00:00,55.13,55.14,55.09,55.1,81001.0,45.6958,45.7041,45.6626,45.6709,81001.0
2018-04-12 15:05:00,55.1,55.11,55.05,55.05,37602.0,45.6709,45.6792,45.6295,45.6295,37602.0
2018-04-12 15:10:00,55.05,55.09,55.03,55.05,71128.0,45.6295,45.6626,45.6129,45.6295,71128.0
2018-04-12 15:15:00,55.05,55.13,55.03,55.12,98279.0,45.6295,45.6958,45.6129,45.6875,98279.0
2018-04-12 15:20:00,55.11,55.19,55.1,55.12,79112.0,45.6792,45.7455,45.6709,45.6875,79112.0
2018-04-12 15:25:00,55.12,55.17,55.1,55.16,95394.0,45.6875,45.7289,45.6709,45.7206,95394.0
2018-04-12 15:30:00,55.15,55.18,55.06,55.08,78192.0,45.7124,45.7372,45.6378,45.6543,78192.0
2018-04-12 15:35:00,55.08,55.23,55.08,55.22,103955.0,45.6543,45.7787,45.6543,45.7704,103955.0
2018-04-12 15:40:00,55.22,55.23,55.18,55.2,187919.0,45.7704,45.7787,45.7372,45.7538,187919.0
2018-04-12 15:45:00,55.2,55.2,55.02,55.06,144934.0,45.7538,45.7538,45.6046,45.6378,144934.0
2018-04-12 15:50:00,55.07,55.17,55.04,55.16,169228.0,45.646,45.7289,45.6212,45.7206,169228.0
2018-04-12 15:55:00,55.16,55.24,55.12,55.2,400300.0,45.7206,45.787,45.6875,45.7538,400300.0
2018-04-13 09:30:00,56.59,56.7,55.91,55.94,417035.0,46.9059,46.9971,46.3423,46.3672,417035.0
2018-04-13 09:35:00,55.96,56.2,55.94,56.03,483588.0,46.3837,46.5827,46.3672,46.4418,483588.0
2018-04-13 09:40:00,56.01,56.79,56.01,56.52,679432.0,46.4252,47.0717,46.4252,46.8479,679432.0
2018-04-13 09:45:00,56.53,56.7,56.34,56.62,351093.0,46.8562,46.9971,46.6987,46.9308,351093.0
2018-04-13 09:50:00,56.64,56.64,56.32,56.34,223327.0,46.9474,46.9474,46.6821,46.6987,223327.0
2018-04-13 09:55:00,56.32,56.34,56.11,56.26,185087.0,46.6821,46.6987,46.5081,46.6324,185087.0
2018-04-13 10:00:00,56.26,56.37,55.98,56.05,234302.0,46.6324,46.7236,46.4003,46.4583,234302.0
2018-04-13 10:05:00,56.06,56.17,56.02,56.03,121236.0,46.4666,46.5578,46.4335,46.4418,121236.0
2018-04-13 10:10:00,56.02,56.05,55.74,55.87,198461.0,46.4335,46.4583,46.2014,46.3091,198461.0
2018-04-13 10:15:00,55.88,56.03,55.88,55.97,165658.0,46.3174,46.4418,46.3174,46.392,165658.0
2018-04-13 10:20:00,55.98,55.99,55.8,55.8,104559.0,46.4003,46.4086,46.2511,46.2511,104559.0
2018-04-13 10:25:00,55.8,55.81,55.55,55.55,166428.0,46.2511,46.2594,46.0439,46.0439,166428.0
2018-04-13 10:30:00,55.55,55.67,55.5,55.65,178272.0,46.0439,46.1434,46.0025,46.1268,178272.0
2018-04-13 10:35:00,55.67,55.69,55.5,55.52,88329.0,46.1434,46.16,46.0025,46.019,88329.0
2018-04-13 10:40:00,55.51,55.67,55.5,55.56,69722.0,46.0108,46.1434,46.0025,46.0522,69722.0
2018-04-13 10:45:00,55.55,55.74,55.52,55.72,95353.0,46.0439,46.2014,46.019,46.1848,95353.0
2018-04-13 10:50:00,55.73,55.76,55.6,55.66,70776.0,46.1931,46.218,46.0854,46.1351,70776.0
2018-04-13 10:55:00,55.68,55.74,55.6,55.63,67078.0,46.1517,46.2014,46.0854,46.1102,67078.0
2018-04-13 11:00:00,55.62,55.62,55.5,55.58,81244.0,46.1019,46.1019,46.0025,46.0688,81244.0
2018-04-13 11:05:00,55.57,55.69,55.54,55.69,72203.0,46.0605,46.16,46.0356,46.16,72203.0
2018-04-13 11:10:00,55.69,55.74,55.61,55.61,51809.0,46.16,46.2014,46.0936,46.0936,51809.0
2018-04-13 11:15:00,55.62,55.66,55.57,55.59,73976.0,46.1019,46.1351,46.0605,46.0771,73976.0
2018-04-13 11:20:00,55.59,55.7,55.54,55.69,65431.0,46.0771,46.1682,46.0356,46.16,65431.0
2018-04-13 11:25:00,55.7,55.7,55.64,55.68,39008.0,46.1682,46.1682,46.1185,46.1517,39008.0
2018-04-13 11:30:00,55.68,55.73,55.65,55.66,35128.0,46.1517,46.1931,46.1268,46.1351,35128.0
2018-04-13 11:35:00,55.65,55.73,55.56,55.57,63192.0,46.1268,46.1931,46.0522,46.0605,63192.0
2018-04-13 11:40:00,55.57,55.68,55.53,55.66,57486.0,46.0605,46.1517,46.0273,46.1351,57486.0
2018-04-13 11:45:00,55.66,55.66,55.6,55.64,31816.0,46.1351,46.1351,46.0854,46.1185,31816.0
2018-04-13 11:50:00,55.64,55.64,55.56,55.6,47987.0,46.1185,46.1185,46.0522,46.0854,47987.0
2018-04-13 11:55:00,55.61,55.67,55.61,55.64,51705.0,46.0936,46.1434,46.0936,46.1185,51705.0
2018-04-13 12:00:00,55.63,55.75,55.62,55.72,36762.0,46.1102,46.2097,46.1019,46.1848,36762.0
2018-04-13 12:05:00,55.71,55.8,55.57,55.62,117280.0,46.1765,46.2511,46.0605,46.1019,117280.0
2018-04-13 12:10:00,55.61,55.69,55.59,55.66,56780.0,46.0936,46.16,46.0771,46.1351,56780.0
2018-04-13 12:15:00,55.66,55.69,55.64,55.66,31381.0,46.1351,46.16,46.1185,46.1351,31381.0
2018-04-13 12:20:00,55.67,55.75,55.66,55.73,37804.0,46.1434,46.2097,46.1351,46.1931,37804.0
2018-04-13 12:25:00,55.72,55.77,55.61,55.77,39795.0,46.1848,46.2263,46.0936,46.2263,39795.0
2018-04-13 12:30:00,55.76,55.76,55.68,55.71,37794.0,46.218,46.218,46.1517,46.1765,37794.0
2018-04-13 12:35:00,55.72,55.74,55.66,55.67,32878.0,46.1848,46.2014,46.1351,46.1434,32878.0
2018-04-13 12:40:00,55.67,55.72,55.66,55.67,25221.0,46.1434,46.1848,46.1351,46.1434,25221.0
2018-04-13 12:45:00,55.67,55.68,55.61,55.66,38911.0,46.1434,46.1517,46.0936,46.1351,38911.0
2018-04-13 12:50:00,55.67,55.74,55.67,55.7,142662.0,46.1434,46.2014,46.1434,46.1682,142662.0
2018-04-13 12:55:00,55.7,55.73,55.67,55.72,26342.0,46.1682,46.1931,46.1434,46.1848,26342.0
2018-04-13 13:00:00,55.72,55.76,55.69,55.76,48179.0,46.1848,46.218,46.16,46.218,48179.0
2018-04-13 13:05:00,55.75,55.84,55.74,55.81,44915.0,46.2097,46.2843,46.2014,46.2594,44915.0
2018-04-13 13:10:00,55.81,55.85,55.79,55.84,57909.0,46.2594,46.2926,46.2428,46.2843,57909.0
2018-04-13 13:15:00,55.85,56.0,55.84,55.97,70136.0,46.2926,46.4169,46.2843,46.392,70136.0
2018-04-13 13:20:00,55.97,56.13,55.96,56.12,82815.0,46.392,46.5247,46.3837,46.5164,82815.0
2018-04-13 13:25:00,56.13,56.2,56.11,56.16,56566.0,46.5247,46.5827,46.5081,46.5495,56566.0
2018-04-13 13:30:00,56.16,56.16,56.07,56.14,71173.0,46.5495,46.5495,46.4749,46.5329,71173.0
2018-04-13 13:35:00,56.14,56.14,56.07,56.12,72459.0,46.5329,46.5329,46.4749,46.5164,72459.0
2018-04-13 13:40:00,56.12,56.16,56.11,56.15,48558.0,46.5164,46.5495,46.5081,46.5412,48558.0
2018-04-13 13:45:00,56.16,56.22,56.15,56.21,64612.0,46.5495,46.5993,46.5412,46.591,64612.0
2018-04-13 13:50:00,56.2,56.22,56.13,56.14,54676.0,46.5827,46.5993,46.5247,46.5329,54676.0
2018-04-13 13:55:00,56.13,56.15,56.01,56.02,54303.0,46.5247,46.5412,46.4252,46.4335,54303.0
2018-04-13 14:00:00,56.02,56.06,56.0,56.05,40760.0,46.4335,46.4666,46.4169,46.4583,40760.0
2018-04-13 14:05:00,56.04,56.1,56.01,56.08,47341.0,46.4501,46.4998,46.4252,46.4832,47341.0
2018-04-13 14:10:00,56.08,56.11,56.05,56.05,36055.0,46.4832,46.5081,46.4583,46.4583,36055.0
2018-04-13 14:15:00,56.06,56.06,55.88,55.93,69090.0,46.4666,46.4666,46.3174,46.3589,69090.0
2018-04-13 14:20:00,55.91,55.99,55.9,55.99,49668.0,46.3423,46.4086,46.334,46.4086,49668.0
2018-04-13 14:25:00,55.99,56.04,55.94,55.94,52827.0,46.4086,46.4501,46.3672,46.3672,52827.0
2018-04-13 14:30:00,55.93,56.07,55.85,56.0,95826.0,46.3589,46.4749,46.2926,46.4169,95826.0
2018-04-13 14:35:00,56.0,56.01,55.89,55.9,70728.0,46.4169,46.4252,46.3257,46.334,70728.0
2018-04-13 14:40:00,55.9,55.92,55.8,55.9,48056.0,46.334,46.3506,46.2511,46.334,48056.0
2018-04-13 14:45:00,55.89,55.95,55.84,55.84,48816.0,46.3257,46.3755,46.2843,46.2843,48816.0
2018-04-13 14:50:00,55.84,55.84,55.76,55.8,60660.0,46.2843,46.2843,46.218,46.2511,60660.0
2018-04-13 14:55:00,55.8,55.83,55.74,55.83,126099.0,46.2511,46.276,46.2014,46.276,126099.0
2018-04-13 15:00:00,55.83,55.83,55.64,55.65,96744.0,46.276,46.276,46.1185,46.1268,96744.0
2018-04-13 15:05:00,55.65,55.69,55.59,55.66,71565.0,46.1268,46.16,46.0771,46.1351,71565.0
2018-04-13 15:10:00,55.65,55.73,55.64,55.69,47782.0,46.1268,46.1931,46.1185,46.16,47782.0
2018-04-13 15:15:00,55.7,55.7,55.41,55.42,98129.0,46.1682,46.1682,45.9279,45.9362,98129.0
2018-04-13 15:20:00,55.42,55.57,55.42,55.54,71476.0,45.9362,46.0605,45.9362,46.0356,71476.0
2018-04-13 15:25:00,55.54,55.6,55.46,55.48,106256.0,46.0356,46.0854,45.9693,45.9859,106256.0
2018-04-13 15:30:00,55.48,55.55,55.44,55.52,52058.0,45.9859,46.0439,45.9527,46.019,52058.0
2018-04-13 15:35:00,55.51,55.52,55.42,55.5,85638.0,46.0108,46.019,45.9362,46.0025,85638.0
2018-04-13 15:40:00,55.51,55.71,55.51,55.65,85184.0,46.0108,46.1765,46.0108,46.1268,85184.0
2018-04-13 15:45:00,55.64,55.67,55.61,55.65,114348.0,46.1185,46.1434,46.0936,46.1268,114348.0
2018-04-13 15:50:00,55.66,55.83,55.66,55.82,241505.0,46.1351,46.276,46.1351,46.2677,241505.0
2018-04-13 15:55:00,55.82,55.82,55.7,55.73,509854.0,46.2677,46.2677,46.1682,46.1931,509854.0
2018-04-16 09:30:00,55.94,55.99,55.55,55.66,257149.0,46.3672,46.4086,46.0439,46.1351,257149.0
2018-04-16 09:35:00,55.68,55.78,55.47,55.54,79623.0,46.1517,46.2345,45.9776,46.0356,79623.0
2018-04-16 09:40:00,55.53,55.57,55.31,55.49,105464.0,46.0273,46.0605,45.845,45.9942,105464.0
2018-04-16 09:45:00,55.48,55.5,55.32,55.32,114049.0,45.9859,46.0025,45.8533,45.8533,114049.0
2018-04-16 09:50:00,55.31,55.35,55.13,55.34,101722.0,45.845,45.8781,45.6958,45.8698,101722.0
2018-04-16 09:55:00,55.35,55.35,55.27,55.31,52758.0,45.8781,45.8781,45.8118,45.845,52758.0
2018-04-16 10:00:00,55.3,55.41,55.29,55.41,66399.0,45.8367,45.9279,45.8284,45.9279,66399.0
2018-04-16 10:05:00,55.41,55.43,55.29,55.33,73187.0,45.9279,45.9444,45.8284,45.8616,73187.0
2018-04-16 10:10:00,55.33,55.4,55.23,55.24,53667.0,45.8616,45.9196,45.7787,45.787,53667.0
2018-04-16 10:15:00,55.24,55.31,55.12,55.13,57013.0,45.787,45.845,45.6875,45.6958,57013.0
2018-04-16 10:20:00,55.13,55.29,55.11,55.29,46784.0,45.6958,45.8284,45.6792,45.8284,46784.0
2018-04-16 10:25:00,55.3,55.3,55.23,55.25,93994.0,45.8367,45.8367,45.7787,45.7952,93994.0
2018-04-16 10:30:00,55.25,55.26,55.17,55.21,63736.0,45.7952,45.8035,45.7289,45.7621,63736.0
2018-04-16 10:35:00,55.21,55.21,55.12,55.16,36930.0,45.7621,45.7621,45.6875,45.7206,36930.0
2018-04-16 10:40:00,55.17,55.27,55.12,55.27,70610.0,45.7289,45.8118,45.6875,45.8118,70610.0
2018-04-16 10:45:00,55.27,55.29,55.16,55.16,58132.0,45.8118,45.8284,45.7206,45.7206,58132.0
2018-04-16 10:50:00,55.16,55.22,55.07,55.12,75338.0,45.7206,45.7704,45.646,45.6875,75338.0
2018-04-16 10:55:00,55.12,55.21,55.11,55.12,35499.0,45.6875,45.7621,45.6792,45.6875,35499.0
2018-04-16 11:00:00,55.12,55.21,55.12,55.12,32310.0,45.6875,45.7621,45.6875,45.6875,32310.0
2018-04-16 11:05:00,55.13,55.19,55.1,55.11,47323.0,45.6958,45.7455,45.6709,45.6792,47323.0
2018-04-16 11:10:00,55.12,55.12,55.0,55.02,105080.0,45.6875,45.6875,45.588,45.6046,105080.0
2018-04-16 11:15:00,55.02,55.04,54.91,54.97,107147.0,45.6046,45.6212,45.5134,45.5632,107147.0
2018-04-16 11:20:00,54.97,54.99,54.95,54.97,97949.0,45.5632,45.5797,45.5466,45.5632,97949.0
2018-04-16 11:25:00,54.98,55.1,54.96,55.08,50259.0,45.5715,45.6709,45.5549,45.6543,50259.0
2018-04-16 11:30:00,55.08,55.1,55.02,55.04,54684.0,45.6543,45.6709,45.6046,45.6212,54684.0
2018-04-16 11:35:00,55.04,55.13,55.0,55.09,47287.0,45.6212,45.6958,45.588,45.6626,47287.0
2018-04-16 11:40:00,55.1,55.11,55.05,55.08,43564.0,45.6709,45.6792,45.6295,45.6543,43564.0
2018-04-16 11:45:00,55.07,55.09,55.0,55.03,51878.0,45.646,45.6626,45.588,45.6129,51878.0
2018-04-16 11:50:00,55.02,55.05,54.98,54.98,55929.0,45.6046,45.6295,45.5715,45.5715,55929.0
2018-04-16 11:55:00,54.99,55.09,54.99,55.08,71339.0,45.5797,45.6626,45.5797,45.6543,71339.0
2018-04-16 12:00:00,55.09,55.15,55.08,55.1,96225.0,45.6626,45.7124,45.6543,45.6709,96225.0
2018-04-16 12:05:00,55.1,55.12,55.07,55.09,39193.0,45.6709,45.6875,45.646,45.6626,39193.0
2018-04-16 12:10:00,55.1,55.21,55.09,55.2,46636.0,45.6709,45.7621,45.6626,45.7538,46636.0
2018-04-16 12:15:00,55.21,55.23,55.11,55.11,36322.0,45.7621,45.7787,45.6792,45.6792,36322.0
2018-04-16 12:20:00,55.12,55.16,55.1,55.13,19027.0,45.6875,45.7206,45.6709,45.6958,19027.0
2018-04-16 12:25:00,55.13,55.17,55.12,55.13,22947.0,45.6958,45.7289,45.6875,45.6958,22947.0
2018-04-16 12:30:00,55.14,55.18,55.14,55.16,31806.0,45.7041,45.7372,45.7041,45.7206,31806.0
2018-04-16 12:35:00,55.17,55.17,55.09,55.13,29867.0,45.7289,45.7289,45.6626,45.6958,29867.0
2018-04-16 12:40:00,55.13,55.19,55.11,55.13,31606.0,45.6958,45.7455,45.6792,45.6958,31606.0
2018-04-16 12:45:00,55.14,55.24,55.13,55.2,51035.0,45.7041,45.787,45.6958,45.7538,51035.0
2018-04-16 12:50:00,55.19,55.24,55.18,55.2,55073.0,45.7455,45.787,45.7372,45.7538,55073.0
2018-04-16 12:55:00,55.19,55.21,55.17,55.21,26523.0,45.7455,45.7621,45.7289,45.7621,26523.0
2018-04-16 13:00:00,55.2,55.22,55.17,55.2,49480.0,45.7538,45.7704,45.7289,45.7538,49480.0
2018-04-16 13:05:00,55.2,55.27,55.18,55.24,58475.0,45.7538,45.8118,45.7372,45.787,58475.0
2018-04-16 13:10:00,55.24,55.25,55.19,55.24,22439.0,45.787,45.7952,45.7455,45.787,22439.0
2018-04-16 13:15:00,55.24,55.25,55.18,55.19,46198.0,45.787,45.7952,45.7372,45.7455,46198.0
2018-04-16 13:20:00,55.19,55.2,55.08,55.09,69260.0,45.7455,45.7538,45.6543,45.6626,69260.0
2018-04-16 13:25:00,55.09,55.15,55.05,55.14,32826.0,45.6626,45.7124,45.6295,45.7041,32826.0
2018-04-16 13:30:00,55.12,55.16,55.08,55.1,26953.0,45.6875,45.7206,45.6543,45.6709,26953.0
2018-04-16 13:35:00,55.09,55.13,55.07,55.13,32255.0,45.6626,45.6958,45.646,45.6958,32255.0
2018-04-16 13:40:00,55.13,55.16,55.08,55.08,31567.0,45.6958,45.7206,45.6543,45.6543,31567.0
2018-04-16 13:45:00,55.08,55.12,55.05,55.07,31333.0,45.6543,45.6875,45.6295,45.646,31333.0
2018-04-16 13:50:00,55.08,55.11,55.03,55.11,32717.0,45.6543,45.6792,45.6129,45.6792,32717.0
2018-04-16 13:55:00,55.11,55.12,55.06,55.11,26827.0,45.6792,45.6875,45.6378,45.6792,26827.0
2018-04-16 14:00:00,55.11,55.13,55.04,55.06,57000.0,45.6792,45.6958,45.6212,45.6378,57000.0
2018-04-16 14:05:00,55.06,55.08,55.02,55.07,42611.0,45.6378,45.6543,45.6046,45.646,42611.0
2018-04-16 14:10:00,55.07,55.09,55.01,55.02,32524.0,45.646,45.6626,45.5963,45.6046,32524.0
2018-04-16 14:15:00,55.03,55.1,55.03,55.08,33597.0,45.6129,45.6709,45.6129,45.6543,33597.0
2018-04-16 14:20:00,55.07,55.1,55.02,55.03,43405.0,45.646,45.6709,45.6046,45.6129,43405.0
2018-04-16 14:25:00,55.03,55.03,54.94,54.95,59152.0,45.6129,45.6129,45.5383,45.5466,59152.0
2018-04-16 14:30:00,54.95,55.05,54.95,55.0,47917.0,45.5466,45.6295,45.5466,45.588,47917.0
2018-04-16 14:35:00,55.0,55.06,55.0,55.02,34297.0,45.588,45.6378,45.588,45.6046,34297.0
2018-04-16 14:40:00,55.03,55.03,54.98,54.99,25633.0,45.6129,45.6129,45.5715,45.5797,25633.0
2018-04-16 14:45:00,54.99,55.01,54.94,54.96,66216.0,45.5797,45.5963,45.5383,45.5549,66216.0
2018-04-16 14:50:00,54.96,54.96,54.82,54.84,85175.0,45.5549,45.5549,45.4388,45.4554,85175.0
2018-04-16 14:55:00,54.84,54.85,54.78,54.8,76090.0,45.4554,45.4637,45.4057,45.4223,76090.0
2018-04-16 15:00:00,54.8,54.82,54.71,54.75,109569.0,45.4223,45.4388,45.3477,45.3808,109569.0
2018-04-16 15:05:00,54.75,54.75,54.69,54.73,45620.0,45.3808,45.3808,45.3311,45.3642,45620.0
2018-04-16 15:10:00,54.73,54.74,54.69,54.7,72814.0,45.3642,45.3725,45.3311,45.3394,72814.0
2018-04-16 15:15:00,54.7,54.73,54.6,54.63,95122.0,45.3394,45.3642,45.2565,45.2813,95122.0
2018-04-16 15:20:00,54.62,54.68,54.57,54.67,78976.0,45.2731,45.3228,45.2316,45.3145,78976.0
2018-04-16 15:25:00,54.67,54.7,54.64,54.66,82009.0,45.3145,45.3394,45.2896,45.3062,82009.0
2018-04-16 15:30:00,54.66,54.74,54.63,54.72,78570.0,45.3062,45.3725,45.2813,45.3559,78570.0
2018-04-16 15:35:00,54.72,54.76,54.66,54.7,74450.0,45.3559,45.3891,45.3062,45.3394,74450.0
2018-04-16 15:40:00,54.7,54.85,54.69,54.81,126132.0,45.3394,45.4637,45.3311,45.4305,126132.0
2018-04-16 15:45:00,54.81,54.82,54.66,54.73,179169.0,45.4305,45.4388,45.3062,45.3642,179169.0
2018-04-16 15:50:00,54.73,54.84,54.73,54.8,173798.0,45.3642,45.4554,45.3642,45.4223,173798.0
2018-04-16 15:55:00,54.8,54.83,54.75,54.78,417847.0,45.4223,45.4471,45.3808,45.4057,417847.0
2018-04-17 09:30:00,54.93,55.15,54.78,55.07,204370.0,45.53,45.7124,45.4057,45.646,204370.0
2018-04-17 09:35:00,55.07,55.14,55.02,55.12,86549.0,45.646,45.7041,45.6046,45.6875,86549.0
2018-04-17 09:40:00,55.14,55.28,55.09,55.26,93243.0,45.7041,45.8201,45.6626,45.8035,93243.0
2018-04-17 09:45:00,55.27,55.42,55.26,55.36,63801.0,45.8118,45.9362,45.8035,45.8864,63801.0
2018-04-17 09:50:00,55.37,55.41,55.35,55.39,41675.0,45.8947,45.9279,45.8781,45.9113,41675.0
2018-04-17 09:55:00,55.4,55.41,55.23,55.35,69014.0,45.9196,45.9279,45.7787,45.8781,69014.0
2018-04-17 10:00:00,55.35,55.42,55.34,55.39,49319.0,45.8781,45.9362,45.8698,45.9113,49319.0
2018-04-17 10:05:00,55.39,55.48,55.34,55.42,44903.0,45.9113,45.9859,45.8698,45.9362,44903.0
2018-04-17 10:10:00,55.43,55.43,55.27,55.27,56500.0,45.9444,45.9444,45.8118,45.8118,56500.0
2018-04-17 10:15:00,55.26,55.3,55.2,55.2,59689.0,45.8035,45.8367,45.7538,45.7538,59689.0
2018-04-17 10:20:00,55.19,55.3,55.17,55.28,35689.0,45.7455,45.8367,45.7289,45.8201,35689.0
2018-04-17 10:25:00,55.28,55.35,55.25,55.33,23538.0,45.8201,45.8781,45.7952,45.8616,23538.0
2018-04-17 10:30:00,55.33,55.37,55.3,55.36,103926.0,45.8616,45.8947,45.8367,45.8864,103926.0
2018-04-17 10:35:00,55.37,55.46,55.36,55.41,46120.0,45.8947,45.9693,45.8864,45.9279,46120.0
2018-04-17 10:40:00,55.42,55.46,55.39,55.43,31108.0,45.9362,45.9693,45.9113,45.9444,31108.0
2018-04-17 10:45:00,55.44,55.44,55.34,55.35,36053.0,45.9527,45.9527,45.8698,45.8781,36053.0
2018-04-17 10:50:00,55.35,55.35,55.28,55.3,61637.0,45.8781,45.8781,45.8201,45.8367,61637.0
2018-04-17 10:55:00,55.3,55.32,55.22,55.25,58868.0,45.8367,45.8533,45.7704,45.7952,58868.0
2018-04-17 11:00:00,55.25,55.36,55.24,55.36,81673.0,45.7952,45.8864,45.787,45.8864,81673.0
2018-04-17 11:05:00,55.36,55.41,55.35,55.39,78467.0,45.8864,45.9279,45.8781,45.9113,78467.0
2018-04-17 11:10:00,55.39,55.41,55.38,55.4,35689.0,45.9113,45.9279,45.903,45.9196,35689.0
2018-04-17 11:15:00,55.39,55.39,55.3,55.36,57784.0,45.9113,45.9113,45.8367,45.8864,57784.0
2018-04-17 11:20:00,55.35,55.41,55.34,55.39,65924.0,45.8781,45.9279,45.8698,45.9113,65924.0
2018-04-17 11:25:00,55.4,55.44,55.39,55.39,86641.0,45.9196,45.9527,45.9113,45.9113,86641.0
2018-04-17 11:30:00,55.4,55.42,55.34,55.35,45669.0,45.9196,45.9362,45.8698,45.8781,45669.0
2018-04-17 11:35:00,55.35,55.41,55.32,55.33,29449.0,45.8781,45.9279,45.8533,45.8616,29449.0
2018-04-17 11:40:00,55.34,55.35,55.25,55.29,29057.0,45.8698,45.8781,45.7952,45.8284,29057.0
2018-04-17 11:45:00,55.28,55.38,55.26,55.34,37387.0,45.8201,45.903,45.8035,45.8698,37387.0
2018-04-17 11:50:00,55.34,55.42,55.34,55.39,24415.0,45.8698,45.9362,45.8698,45.9113,24415.0
2018-04-17 11:55:00,55.39,55.4,55.33,55.37,29411.0,45.9113,45.9196,45.8616,45.8947,29411.0
2018-04-17 12:00:00,55.38,55.46,55.37,55.45,44350.0,45.903,45.9693,45.8947,45.961,44350.0
2018-04-17 12:05:00,55.45,55.47,55.42,55.43,27338.0,45.961,45.9776,45.9362,45.9444,27338.0
2018-04-17 12:10:00,55.43,55.47,55.42,55.47,32103.0,45.9444,45.9776,45.9362,45.9776,32103.0
2018-04-17 12:15:00,55.46,55.48,55.45,55.47,37352.0,45.9693,45.9859,45.961,45.9776,37352.0
2018-04-17 12:20:00,55.48,55.55,55.47,55.54,74517.0,45.9859,46.0439,45.9776,46.0356,74517.0
2018-04-17 12:25:00,55.54,55.57,55.53,55.53,75727.0,46.0356,46.0605,46.0273,46.0273,75727.0
2018-04-17 12:30:00,55.54,55.54,55.51,55.52,19759.0,46.0356,46.0356,46.0108,46.019,19759.0
2018-04-17 12:35:00,55.52,55.59,55.51,55.55,63054.0,46.019,46.0771,46.0108,46.0439,63054.0
2018-04-17 12:40:00,55.55,55.58,55.51,55.52,68393.0,46.0439,46.0688,46.0108,46.019,68393.0
2018-04-17 12:45:00,55.52,55.54,55.41,55.42,52006.0,46.019,46.0356,45.9279,45.9362,52006.0
2018-04-17 12:50:00,55.41,55.48,55.41,55.43,47159.0,45.9279,45.9859,45.9279,45.9444,47159.0
2018-04-17 12:55:00,55.43,55.47,55.38,55.47,30757.0,45.9444,45.9776,45.903,45.9776,30757.0
2018-04-17 13:00:00,55.47,55.56,55.44,55.55,35559.0,45.9776,46.0522,45.9527,46.0439,35559.0
2018-04-17 13:05:00,55.55,55.56,55.48,55.48,51187.0,46.0439,46.0522,45.9859,45.9859,51187.0
2018-04-17 13:10:00,55.47,55.54,55.47,55.51,23951.0,45.9776,46.0356,45.9776,46.0108,23951.0
2018-04-17 13:15:00,55.52,55.52,55.44,55.47,56142.0,46.019,46.019,45.9527,45.9776,56142.0
2018-04-17 13:20:00,55.47,55.52,55.45,55.51,29031.0,45.9776,46.019,45.961,46.0108,29031.0
2018-04-17 13:25:00,55.5,55.52,55.47,55.52,37863.0,46.0025,46.019,45.9776,46.019,37863.0
2018-04-17 13:30:00,55.52,55.58,55.51,55.55,56457.0,46.019,46.0688,46.0108,46.0439,56457.0
2018-04-17 13:35:00,55.54,55.54,55.49,55.51,20528.0,46.0356,46.0356,45.9942,46.0108,20528.0
2018-04-17 13:40:00,55.52,55.55,55.51,55.53,45841.0,46.019,46.0439,46.0108,46.0273,45841.0
2018-04-17 13:45:00,55.52,55.52,55.45,55.48,57596.0,46.019,46.019,45.961,45.9859,57596.0
2018-04-17 13:50:00,55.48,55.52,55.44,55.49,43128.0,45.9859,46.019,45.9527,45.9942,43128.0
2018-04-17 13:55:00,55.49,55.58,55.48,55.57,59902.0,45.9942,46.0688,45.9859,46.0605,59902.0
2018-04-17 14:00:00,55.57,55.68,55.57,55.63,73544.0,46.0605,46.1517,46.0605,46.1102,73544.0
2018-04-17 14:05:00,55.61,55.61,55.56,55.58,25231.0,46.0936,46.0936,46.0522,46.0688,25231.0
2018-04-17 14:10:00,55.57,55.59,55.53,55.55,39487.0,46.0605,46.0771,46.0273,46.0439,39487.0
2018-04-17 14:15:00,55.55,55.6,55.54,55.55,53317.0,46.0439,46.0854,46.0356,46.0439,53317.0
2018-04-17 14:20:00,55.55,55.57,55.52,55.56,45279.0,46.0439,46.0605,46.019,46.0522,45279.0
2018-04-17 14:25:00,55.57,55.63,55.55,55.6,77776.0,46.0605,46.1102,46.0439,46.0854,77776.0
2018-04-17 14:30:00,55.61,55.63,55.59,55.6,50336.0,46.0936,46.1102,46.0771,46.0854,50336.0
2018-04-17 14:35:00,55.6,55.61,55.58,55.59,59958.0,46.0854,46.0936,46.0688,46.0771,59958.0
2018-04-17 14:40:00,55.59,55.61,55.55,55.57,38338.0,46.0771,46.0936,46.0439,46.0605,38338.0
2018-04-17 14:45:00,55.57,55.63,55.56,55.58,73007.0,46.0605,46.1102,46.0522,46.0688,73007.0
2018-04-17 14:50:00,55.59,55.61,55.57,55.58,45020.0,46.0771,46.0936,46.0605,46.0688,45020.0
2018-04-17 14:55:00,55.58,55.61,55.58,55.6,53188.0,46.0688,46.0936,46.0688,46.0854,53188.0
2018-04-17 15:00:00,55.6,55.61,55.47,55.52,108683.0,46.0854,46.0936,45.9776,46.019,108683.0
2018-04-17 15:05:00,55.52,55.59,55.51,55.56,44924.0,46.019,46.0771,46.0108,46.0522,44924.0
2018-04-17 15:10:00,55.56,55.61,55.56,55.58,58431.0,46.0522,46.0936,46.0522,46.0688,58431.0
2018-04-17 15:15:00,55.57,55.6,55.56,55.58,38529.0,46.0605,46.0854,46.0522,46.0688,38529.0
2018-04-17 15:20:00,55.59,55.6,55.55,55.56,58762.0,46.0771,46.0854,46.0439,46.0522,58762.0
2018-04-17 15:25:00,55.55,55.56,55.48,55.5,83403.0,46.0439,46.0522,45.9859,46.0025,83403.0
2018-04-17 15:30:00,55.5,55.58,55.49,55.56,77787.0,46.0025,46.0688,45.9942,46.0522,77787.0
2018-04-17 15:35:00,55.55,55.57,55.52,55.53,73122.0,46.0439,46.0605,46.019,46.0273,73122.0
2018-04-17 15:40:00,55.54,55.54,55.48,55.51,94887.0,46.0356,46.0356,45.9859,46.0108,94887.0
2018-04-17 15:45:00,55.52,55.53,55.48,55.5,82105.0,46.019,46.0273,45.9859,46.0025,82105.0
2018-04-17 15:50:00,55.5,55.51,55.41,55.48,406595.0,46.0025,46.0108,45.9279,45.9859,406595.0
2018-04-17 15:55:00,55.47,55.49,55.29,55.34,557731.0,45.9776,45.9942,45.8284,45.8698,557731.0
2018-04-18 09:30:00,55.14,55.32,54.88,54.92,343162.0,45.7041,45.8533,45.4886,45.5217,343162.0
2018-04-18 09:35:00,54.92,55.18,54.9,55.04,87568.0,45.5217,45.7372,45.5051,45.6212,87568.0
2018-04-18 09:40:00,55.04,55.16,54.99,55.08,91552.0,45.6212,45.7206,45.5797,45.6543,91552.0
2018-04-18 09:45:00,55.08,55.17,55.07,55.14,44338.0,45.6543,45.7289,45.646,45.7041,44338.0
2018-04-18 09:50:00,55.15,55.18,55.02,55.03,58307.0,45.7124,45.7372,45.6046,45.6129,58307.0
2018-04-18 09:55:00,55.04,55.06,54.97,55.03,63680.0,45.6212,45.6378,45.5632,45.6129,63680.0
2018-04-18 10:00:00,55.03,55.05,54.94,55.0,52547.0,45.6129,45.6295,45.5383,45.588,52547.0
2018-04-18 10:05:00,54.99,55.04,54.92,55.04,77470.0,45.5797,45.6212,45.5217,45.6212,77470.0
2018-04-18 10:10:00,55.04,55.04,54.95,54.98,70180.0,45.6212,45.6212,45.5466,45.5715,70180.0
2018-04-18 10:15:00,54.97,55.04,54.97,55.0,70334.0,45.5632,45.6212,45.5632,45.588,70334.0
2018-04-18 10:20:00,55.0,55.01,54.96,54.99,62193.0,45.588,45.5963,45.5549,45.5797,62193.0
2018-04-18 10:25:00,54.99,55.09,54.97,55.09,77919.0,45.5797,45.6626,45.5632,45.6626,77919.0
2018-04-18 10:30:00,55.09,55.15,55.08,55.12,36694.0,45.6626,45.7124,45.6543,45.6875,36694.0
2018-04-18 10:35:00,55.11,55.21,55.11,55.12,44927.0,45.6792,45.7621,45.6792,45.6875,44927.0
2018-04-18 10:40:00,55.13,55.44,55.12,55.43,68514.0,45.6958,45.9527,45.6875,45.9444,68514.0
2018-04-18 10:45:00,55.43,55.44,55.32,55.4,31302.0,45.9444,45.9527,45.8533,45.9196,31302.0
2018-04-18 10:50:00,55.41,55.43,55.38,55.39,25454.0,45.9279,45.9444,45.903,45.9113,25454.0
2018-04-18 10:55:00,55.37,55.41,55.36,55.4,25770.0,45.8947,45.9279,45.8864,45.9196,25770.0
2018-04-18 11:00:00,55.4,55.46,55.38,55.41,29892.0,45.9196,45.9693,45.903,45.9279,29892.0
2018-04-18 11:05:00,55.42,55.47,55.39,55.45,41387.0,45.9362,45.9776,45.9113,45.961,41387.0
2018-04-18 11:10:00,55.46,55.62,55.45,55.57,50809.0,45.9693,46.1019,45.961,46.0605,50809.0
2018-04-18 11:15:00,55.57,55.57,55.4,55.42,78858.0,46.0605,46.0605,45.9196,45.9362,78858.0
2018-04-18 11:20:00,55.42,55.46,55.4,55.43,25093.0,45.9362,45.9693,45.9196,45.9444,25093.0
2018-04-18 11:25:00,55.43,55.43,55.4,55.4,43719.0,45.9444,45.9444,45.9196,45.9196,43719.0
2018-04-18 11:30:00,55.4,55.4,55.27,55.27,53139.0,45.9196,45.9196,45.8118,45.8118,53139.0
2018-04-18 11:35:00,55.27,55.29,55.18,55.19,56278.0,45.8118,45.8284,45.7372,45.7455,56278.0
2018-04-18 11:40:00,55.18,55.2,55.13,55.19,62173.0,45.7372,45.7538,45.6958,45.7455,62173.0
2018-04-18 11:45:00,55.19,55.21,55.14,55.2,51296.0,45.7455,45.7621,45.7041,45.7538,51296.0
2018-04-18 11:50:00,55.21,55.3,55.2,55.3,52686.0,45.7621,45.8367,45.7538,45.8367,52686.0
2018-04-18 11:55:00,55.29,55.3,55.16,55.18,62926.0,45.8284,45.8367,45.7206,45.7372,62926.0
2018-04-18 12:00:00,55.18,55.29,55.17,55.26,20012.0,45.7372,45.8284,45.7289,45.8035,20012.0
2018-04-18 12:05:00,55.26,55.33,55.24,55.29,20436.0,45.8035,45.8616,45.787,45.8284,20436.0
2018-04-18 12:10:00,55.29,55.33,55.29,55.3,18893.0,45.8284,45.8616,45.8284,45.8367,18893.0
2018-04-18 12:15:00,55.3,55.35,55.27,55.33,32075.0,45.8367,45.8781,45.8118,45.8616,32075.0
2018-04-18 12:20:00,55.32,55.34,55.28,55.32,19436.0,45.8533,45.8698,45.8201,45.8533,19436.0
2018-04-18 12:25:00,55.32,55.35,55.29,55.33,21932.0,45.8533,45.8781,45.8284,45.8616,21932.0
2018-04-18 12:30:00,55.34,55.36,55.33,55.33,19074.0,45.8698,45.8864,45.8616,45.8616,19074.0
2018-04-18 12:35:00,55.34,55.34,55.28,55.31,20473.0,45.8698,45.8698,45.8201,45.845,20473.0
2018-04-18 12:40:00,55.31,55.37,55.31,55.36,20067.0,45.845,45.8947,45.845,45.8864,20067.0
2018-04-18 12:45:00,55.36,55.41,55.32,55.38,24628.0,45.8864,45.9279,45.8533,45.903,24628.0
2018-04-18 12:50:00,55.37,55.41,55.37,55.41,16761.0,45.8947,45.9279,45.8947,45.9279,16761.0
2018-04-18 12:55:00,55.4,55.43,55.37,55.38,24552.0,45.9196,45.9444,45.8947,45.903,24552.0
2018-04-18 13:00:00,55.38,55.43,55.36,55.42,22239.0,45.903,45.9444,45.8864,45.9362,22239.0
2018-04-18 13:05:00,55.43,55.43,55.38,55.4,13431.0,45.9444,45.9444,45.903,45.9196,13431.0
2018-04-18 13:10:00,55.4,55.47,55.38,55.45,22082.0,45.9196,45.9776,45.903,45.961,22082.0
2018-04-18 13:15:00,55.46,55.49,55.44,55.47,19133.0,45.9693,45.9942,45.9527,45.9776,19133.0
2018-04-18 13:20:00,55.47,55.5,55.37,55.39,33909.0,45.9776,46.0025,45.8947,45.9113,33909.0
2018-04-18 13:25:00,55.38,55.45,55.37,55.45,28054.0,45.903,45.961,45.8947,45.961,28054.0
2018-04-18 13:30:00,55.45,55.47,55.4,55.41,34508.0,45.961,45.9776,45.9196,45.9279,34508.0
2018-04-18 13:35:00,55.42,55.43,55.39,55.4,28988.0,45.9362,45.9444,45.9113,45.9196,28988.0
2018-04-18 13:40:00,55.41,55.42,55.37,55.42,29563.0,45.9279,45.9362,45.8947,45.9362,29563.0
2018-04-18 13:45:00,55.42,55.44,55.37,55.4,27549.0,45.9362,45.9527,45.8947,45.9196,27549.0
2018-04-18 13:50:00,55.4,55.4,55.38,55.39,21417.0,45.9196,45.9196,45.903,45.9113,21417.0
2018-04-18 13:55:00,55.38,55.4,55.32,55.34,28461.0,45.903,45.9196,45.8533,45.8698,28461.0
2018-04-18 14:00:00,55.34,55.38,55.31,55.33,24993.0,45.8698,45.903,45.845,45.8616,24993.0
2018-04-18 14:05:00,55.34,55.4,55.34,55.35,47466.0,45.8698,45.9196,45.8698,45.8781,47466.0
2018-04-18 14:10:00,55.36,55.41,55.34,55.35,43992.0,45.8864,45.9279,45.8698,45.8781,43992.0
2018-04-18 14:15:00,55.35,55.37,55.33,55.36,24834.0,45.8781,45.8947,45.8616,45.8864,24834.0
2018-04-18 14:20:00,55.36,55.4,55.32,55.33,25798.0,45.8864,45.9196,45.8533,45.8616,25798.0
2018-04-18 14:25:00,55.33,55.37,55.32,55.37,15409.0,45.8616,45.8947,45.8533,45.8947,15409.0
2018-04-18 14:30:00,55.36,55.4,55.35,55.38,21577.0,45.8864,45.9196,45.8781,45.903,21577.0
2018-04-18 14:35:00,55.38,55.39,55.35,55.36,19505.0,45.903,45.9113,45.8781,45.8864,19505.0
2018-04-18 14:40:00,55.36,55.39,55.34,55.37,41041.0,45.8864,45.9113,45.8698,45.8947,41041.0
2018-04-18 14:45:00,55.37,55.37,55.33,55.37,34222.0,45.8947,45.8947,45.8616,45.8947,34222.0
2018-04-18 14:50:00,55.36,55.41,55.36,55.41,44325.0,45.8864,45.9279,45.8864,45.9279,44325.0
2018-04-18 14:55:00,55.41,55.46,55.39,55.4,22867.0,45.9279,45.9693,45.9113,45.9196,22867.0
2018-04-18 15:00:00,55.4,55.43,55.36,55.43,37491.0,45.9196,45.9444,45.8864,45.9444,37491.0
2018-04-18 15:05:00,55.43,55.46,55.42,55.43,21495.0,45.9444,45.9693,45.9362,45.9444,21495.0
2018-04-18 15:10:00,55.43,55.47,55.41,55.42,47456.0,45.9444,45.9776,45.9279,45.9362,47456.0
2018-04-18 15:15:00,55.43,55.47,55.42,55.44,38225.0,45.9444,45.9776,45.9362,45.9527,38225.0
2018-04-18 15:20:00,55.44,55.45,55.41,55.42,35131.0,45.9527,45.961,45.9279,45.9362,35131.0
2018-04-18 15:25:00,55.43,55.43,55.4,55.41,33088.0,45.9444,45.9444,45.9196,45.9279,33088.0
2018-04-18 15:30:00,55.41,55.43,55.38,55.41,81980.0,45.9279,45.9444,45.903,45.9279,81980.0
2018-04-18 15:35:00,55.4,55.41,55.36,55.38,37559.0,45.9196,45.9279,45.8864,45.903,37559.0
2018-04-18 15:40:00,55.39,55.39,55.31,55.36,46302.0,45.9113,45.9113,45.845,45.8864,46302.0
2018-04-18 15:45:00,55.35,55.37,55.26,55.27,96536.0,45.8781,45.8947,45.8035,45.8118,96536.0
2018-04-18 15:50:00,55.27,55.29,55.17,55.28,161371.0,45.8118,45.8284,45.7289,45.8201,161371.0
2018-04-18 15:55:00,55.28,55.31,55.21,55.24,236836.0,45.8201,45.845,45.7621,45.787,236836.0
2018-04-19 09:30:00,54.15,54.17,53.72,53.88,530453.0,44.8835,44.9001,44.5271,44.6597,530453.0
2018-04-19 09:35:00,53.87,53.98,53.59,53.59,276516.0,44.6514,44.7426,44.4193,44.4193,276516.0
2018-04-19 09:40:00,53.6,53.6,53.06,53.18,439922.0,44.4276,44.4276,43.98,44.0795,439922.0
2018-04-19 09:45:00,53.18,53.24,53.03,53.08,357965.0,44.0795,44.1292,43.9551,43.9966,357965.0
2018-04-19 09:50:00,53.07,53.12,52.9,52.93,361103.0,43.9883,44.0297,43.8474,43.8723,361103.0
2018-04-19 09:55:00,52.93,53.02,52.74,52.89,446405.0,43.8723,43.9469,43.7148,43.8391,446405.0
2018-04-19 10:00:00,52.9,52.99,52.83,52.96,372817.0,43.8474,43.922,43.7894,43.8971,372817.0
2018-04-19 10:05:00,52.96,52.97,52.61,52.61,287390.0,43.8971,43.9054,43.607,43.607,287390.0
2018-04-19 10:10:00,52.62,52.96,52.52,52.9,346413.0,43.6153,43.8971,43.5324,43.8474,346413.0
2018-04-19 10:15:00,52.89,53.26,52.8,53.21,492471.0,43.8391,44.1458,43.7645,44.1043,492471.0
2018-04-19 10:20:00,53.21,53.27,53.0,53.08,574203.0,44.1043,44.1541,43.9303,43.9966,574203.0
2018-04-19 10:25:00,53.09,53.09,52.8,52.82,259464.0,44.0049,44.0049,43.7645,43.7811,259464.0
2018-04-19 10:30:00,52.83,53.07,52.8,53.07,291868.0,43.7894,43.9883,43.7645,43.9883,291868.0
2018-04-19 10:35:00,53.07,53.23,53.02,53.16,290588.0,43.9883,44.1209,43.9469,44.0629,290588.0
2018-04-19 10:40:00,53.15,53.2,53.02,53.13,144702.0,44.0546,44.0961,43.9469,44.038,144702.0
2018-04-19 10:45:00,53.13,53.16,53.05,53.12,159987.0,44.038,44.0629,43.9717,44.0297,159987.0
2018-04-19 10:50:00,53.13,53.13,52.98,53.04,273191.0,44.038,44.038,43.9137,43.9634,273191.0
2018-04-19 10:55:00,53.03,53.22,52.99,53.08,186413.0,43.9551,44.1126,43.922,43.9966,186413.0
2018-04-19 11:00:00,53.09,53.15,52.88,52.95,234121.0,44.0049,44.0546,43.8308,43.8888,234121.0
2018-04-19 11:05:00,52.95,53.04,52.87,52.94,183476.0,43.8888,43.9634,43.8225,43.8805,183476.0
2018-04-19 11:10:00,52.94,52.95,52.85,52.85,184039.0,43.8805,43.8888,43.806,43.806,184039.0
2018-04-19 11:15:00,52.85,53.02,52.85,52.99,106978.0,43.806,43.9469,43.806,43.922,106978.0
2018-04-19 11:20:00,52.98,53.25,52.93,53.24,130985.0,43.9137,44.1375,43.8723,44.1292,130985.0
2018-04-19 11:25:00,53.24,53.37,53.21,53.36,177257.0,44.1292,44.237,44.1043,44.2287,177257.0
2018-04-19 11:30:00,53.37,53.38,53.26,53.37,154738.0,44.237,44.2453,44.1458,44.237,154738.0
2018-04-19 11:35:00,53.36,53.4,53.22,53.22,108180.0,44.2287,44.2618,44.1126,44.1126,108180.0
2018-04-19 11:40:00,53.22,53.24,53.07,53.14,257161.0,44.1126,44.1292,43.9883,44.0463,257161.0
2018-04-19 11:45:00,53.15,53.18,53.01,53.09,200533.0,44.0546,44.0795,43.9386,44.0049,200533.0
2018-04-19 11:50:00,53.09,53.09,52.97,53.04,125841.0,44.0049,44.0049,43.9054,43.9634,125841.0
2018-04-19 11:55:00,53.04,53.07,52.85,52.88,241898.0,43.9634,43.9883,43.806,43.8308,241898.0
2018-04-19 12:00:00,52.89,52.94,52.79,52.87,232078.0,43.8391,43.8805,43.7562,43.8225,232078.0
2018-04-19 12:05:00,52.87,52.87,52.68,52.8,253134.0,43.8225,43.8225,43.665,43.7645,253134.0
2018-04-19 12:10:00,52.8,52.87,52.74,52.74,126670.0,43.7645,43.8225,43.7148,43.7148,126670.0
2018-04-19 12:15:00,52.75,52.79,52.72,52.75,72497.0,43.7231,43.7562,43.6982,43.7231,72497.0
2018-04-19 12:20:00,52.75,52.85,52.73,52.82,91055.0,43.7231,43.806,43.7065,43.7811,91055.0
2018-04-19 12:25:00,52.81,52.87,52.76,52.79,68577.0,43.7728,43.8225,43.7314,43.7562,68577.0
2018-04-19 12:30:00,52.78,52.83,52.7,52.73,63403.0,43.7479,43.7894,43.6816,43.7065,63403.0
2018-04-19 12:35:00,52.73,52.77,52.59,52.65,155729.0,43.7065,43.7396,43.5904,43.6402,155729.0
2018-04-19 12:40:00,52.65,52.76,52.58,52.75,162505.0,43.6402,43.7314,43.5822,43.7231,162505.0
2018-04-19 12:45:00,52.74,52.8,52.7,52.78,85866.0,43.7148,43.7645,43.6816,43.7479,85866.0
2018-04-19 12:50:00,52.78,52.86,52.76,52.86,78663.0,43.7479,43.8142,43.7314,43.8142,78663.0
2018-04-19 12:55:00,52.86,52.88,52.77,52.78,86192.0,43.8142,43.8308,43.7396,43.7479,86192.0
2018-04-19 13:00:00,52.78,52.79,52.7,52.73,66655.0,43.7479,43.7562,43.6816,43.7065,66655.0
2018-04-19 13:05:00,52.72,52.74,52.66,52.68,119740.0,43.6982,43.7148,43.6485,43.665,119740.0
2018-04-19 13:10:00,52.68,52.7,52.61,52.69,94859.0,43.665,43.6816,43.607,43.6733,94859.0
2018-04-19 13:15:00,52.68,52.74,52.66,52.69,213895.0,43.665,43.7148,43.6485,43.6733,213895.0
2018-04-19 13:20:00,52.69,52.79,52.68,52.77,87868.0,43.6733,43.7562,43.665,43.7396,87868.0
2018-04-19 13:25:00,52.76,52.78,52.71,52.72,63832.0,43.7314,43.7479,43.6899,43.6982,63832.0
2018-04-19 13:30:00,52.71,52.76,52.69,52.72,83105.0,43.6899,43.7314,43.6733,43.6982,83105.0
2018-04-19 13:35:00,52.72,52.87,52.71,52.86,96420.0,43.6982,43.8225,43.6899,43.8142,96420.0
2018-04-19 13:40:00,52.86,52.96,52.86,52.96,136381.0,43.8142,43.8971,43.8142,43.8971,136381.0
2018-04-19 13:45:00,52.96,53.06,52.94,52.97,120752.0,43.8971,43.98,43.8805,43.9054,120752.0
2018-04-19 13:50:00,52.97,53.08,52.97,53.0,95353.0,43.9054,43.9966,43.9054,43.9303,95353.0
2018-04-19 13:55:00,53.0,53.01,52.87,52.9,179943.0,43.9303,43.9386,43.8225,43.8474,179943.0
2018-04-19 14:00:00,52.89,52.91,52.8,52.81,84283.0,43.8391,43.8557,43.7645,43.7728,84283.0
2018-04-19 14:05:00,52.82,52.87,52.78,52.8,151865.0,43.7811,43.8225,43.7479,43.7645,151865.0
2018-04-19 14:10:00,52.81,52.85,52.78,52.79,80906.0,43.7728,43.806,43.7479,43.7562,80906.0
2018-04-19 14:15:00,52.79,52.8,52.71,52.72,118635.0,43.7562,43.7645,43.6899,43.6982,118635.0
2018-04-19 14:20:00,52.72,52.74,52.62,52.68,165817.0,43.6982,43.7148,43.6153,43.665,165817.0
2018-04-19 14:25:00,52.68,52.69,52.59,52.61,171478.0,43.665,43.6733,43.5904,43.607,171478.0
2018-04-19 14:30:00,52.61,52.72,52.59,52.72,198830.0,43.607,43.6982,43.5904,43.6982,198830.0
2018-04-19 14:35:00,52.72,52.89,52.69,52.85,220231.0,43.6982,43.8391,43.6733,43.806,220231.0
2018-04-19 14:40:00,52.86,52.87,52.8,52.85,119637.0,43.8142,43.8225,43.7645,43.806,119637.0
2018-04-19 14:45:00,52.86,52.89,52.81,52.82,48208.0,43.8142,43.8391,43.7728,43.7811,48208.0
2018-04-19 14:50:00,52.82,52.84,52.75,52.79,91098.0,43.7811,43.7977,43.7231,43.7562,91098.0
2018-04-19 14:55:00,52.79,52.87,52.78,52.83,99134.0,43.7562,43.8225,43.7479,43.7894,99134.0
2018-04-19 15:00:00,52.83,52.87,52.8,52.84,88222.0,43.7894,43.8225,43.7645,43.7977,88222.0
2018-04-19 15:05:00,52.84,52.85,52.75,52.76,153868.0,43.7977,43.806,43.7231,43.7314,153868.0
2018-04-19 15:10:00,52.76,52.76,52.69,52.73,131151.0,43.7314,43.7314,43.6733,43.7065,131151.0
2018-04-19 15:15:00,52.72,52.77,52.65,52.76,120448.0,43.6982,43.7396,43.6402,43.7314,120448.0
2018-04-19 15:20:00,52.77,52.8,52.69,52.76,120440.0,43.7396,43.7645,43.6733,43.7314,120440.0
2018-04-19 15:25:00,52.75,52.76,52.67,52.67,59532.0,43.7231,43.7314,43.6568,43.6568,59532.0
2018-04-19 15:30:00,52.68,52.81,52.66,52.8,126477.0,43.665,43.7728,43.6485,43.7645,126477.0
2018-04-19 15:35:00,52.8,52.9,52.79,52.81,205419.0,43.7645,43.8474,43.7562,43.7728,205419.0
2018-04-19 15:40:00,52.8,52.85,52.76,52.85,122501.0,43.7645,43.806,43.7314,43.806,122501.0
2018-04-19 15:45:00,52.85,52.86,52.76,52.84,180670.0,43.806,43.8142,43.7314,43.7977,180670.0
2018-04-19 15:50:00,52.84,52.86,52.75,52.76,262801.0,43.7977,43.8142,43.7231,43.7314,262801.0
2018-04-19 15:55:00,52.76,52.79,52.5,52.57,1044581.0,43.7314,43.7562,43.5158,43.5739,1044581.0
2018-04-20 09:30:00,52.81,52.89,52.61,52.82,857480.0,43.7728,43.8391,43.607,43.7811,857480.0
2018-04-20 09:35:00,52.82,52.84,52.52,52.63,147237.0,43.7811,43.7977,43.5324,43.6236,147237.0
2018-04-20 09:40:00,52.63,52.87,52.6,52.76,112038.0,43.6236,43.8225,43.5987,43.7314,112038.0
2018-04-20 09:45:00,52.77,52.78,52.6,52.73,80793.0,43.7396,43.7479,43.5987,43.7065,80793.0
2018-04-20 09:50:00,52.74,52.79,52.45,52.48,117157.0,43.7148,43.7562,43.4744,43.4993,117157.0
2018-04-20 09:55:00,52.48,52.5,52.41,52.44,113315.0,43.4993,43.5158,43.4412,43.4661,113315.0
2018-04-20 10:00:00,52.45,52.48,52.34,52.34,140075.0,43.4744,43.4993,43.3832,43.3832,140075.0
2018-04-20 10:05:00,52.34,52.4,52.28,52.36,97698.0,43.3832,43.433,43.3335,43.3998,97698.0
2018-04-20 10:10:00,52.35,52.41,52.32,52.4,59003.0,43.3915,43.4412,43.3666,43.433,59003.0
2018-04-20 10:15:00,52.4,52.42,52.35,52.4,61491.0,43.433,43.4495,43.3915,43.433,61491.0
2018-04-20 10:20:00,52.4,52.42,52.36,52.4,32443.0,43.433,43.4495,43.3998,43.433,32443.0
2018-04-20 10:25:00,52.4,52.41,52.31,52.36,71126.0,43.433,43.4412,43.3584,43.3998,71126.0
2018-04-20 10:30:00,52.36,52.4,52.32,52.33,78494.0,43.3998,43.433,43.3666,43.3749,78494.0
2018-04-20 10:35:00,52.33,52.41,52.29,52.39,132856.0,43.3749,43.4412,43.3418,43.4247,132856.0
2018-04-20 10:40:00,52.4,52.4,52.22,52.23,124142.0,43.433,43.433,43.2838,43.292,124142.0
2018-04-20 10:45:00,52.23,52.26,52.11,52.14,184835.0,43.292,43.3169,43.1926,43.2175,184835.0
2018-04-20 10:50:00,52.14,52.15,52.03,52.06,159933.0,43.2175,43.2257,43.1263,43.1511,159933.0
2018-04-20 10:55:00,52.05,52.14,52.02,52.03,85465.0,43.1429,43.2175,43.118,43.1263,85465.0
2018-04-20 11:00:00,52.03,52.05,51.93,52.0,229262.0,43.1263,43.1429,43.0434,43.1014,229262.0
2018-04-20 11:05:00,52.0,52.04,51.95,52.0,115658.0,43.1014,43.1346,43.06,43.1014,115658.0
2018-04-20 11:10:00,51.99,51.99,51.84,51.86,109005.0,43.0931,43.0931,42.9688,42.9854,109005.0
2018-04-20 11:15:00,51.85,51.88,51.82,51.87,132813.0,42.9771,43.0019,42.9522,42.9937,132813.0
2018-04-20 11:20:00,51.86,51.91,51.71,51.75,144478.0,42.9854,43.0268,42.861,42.8942,144478.0
2018-04-20 11:25:00,51.75,51.79,51.53,51.6,290168.0,42.8942,42.9273,42.7118,42.7699,290168.0
2018-04-20 11:30:00,51.6,51.88,51.57,51.88,200550.0,42.7699,43.0019,42.745,43.0019,200550.0
2018-04-20 11:35:00,51.88,51.99,51.87,51.99,152305.0,43.0019,43.0931,42.9937,43.0931,152305.0
2018-04-20 11:40:00,52.0,52.07,51.95,51.95,90545.0,43.1014,43.1594,43.06,43.06,90545.0
2018-04-20 11:45:00,51.96,51.97,51.87,51.89,88624.0,43.0683,43.0765,42.9937,43.0102,88624.0
2018-04-20 11:50:00,51.89,51.98,51.87,51.98,124754.0,43.0102,43.0848,42.9937,43.0848,124754.0
2018-04-20 11:55:00,51.98,51.99,51.86,51.9,76392.0,43.0848,43.0931,42.9854,43.0185,76392.0
2018-04-20 12:00:00,51.91,51.91,51.78,51.82,71913.0,43.0268,43.0268,42.9191,42.9522,71913.0
2018-04-20 12:05:00,51.82,51.84,51.77,51.8,117487.0,42.9522,42.9688,42.9108,42.9356,117487.0
2018-04-20 12:10:00,51.8,51.81,51.69,51.69,85464.0,42.9356,42.9439,42.8445,42.8445,85464.0
2018-04-20 12:15:00,51.7,51.77,51.65,51.67,70967.0,42.8527,42.9108,42.8113,42.8279,70967.0
2018-04-20 12:20:00,51.67,51.78,51.66,51.73,54236.0,42.8279,42.9191,42.8196,42.8776,54236.0
2018-04-20 12:25:00,51.74,51.78,51.69,51.7,50337.0,42.8859,42.9191,42.8445,42.8527,50337.0
2018-04-20 12:30:00,51.7,51.73,51.57,51.66,124296.0,42.8527,42.8776,42.745,42.8196,124296.0
2018-04-20 12:35:00,51.66,51.7,51.57,51.6,74405.0,42.8196,42.8527,42.745,42.7699,74405.0
2018-04-20 12:40:00,51.6,51.66,51.54,51.58,87884.0,42.7699,42.8196,42.7201,42.7533,87884.0
2018-04-20 12:45:00,51.59,51.59,51.4,51.46,146709.0,42.7616,42.7616,42.6041,42.6538,146709.0
2018-04-20 12:50:00,51.46,51.58,51.44,51.53,77538.0,42.6538,42.7533,42.6372,42.7118,77538.0
2018-04-20 12:55:00,51.52,51.57,51.37,51.43,119684.0,42.7035,42.745,42.5792,42.629,119684.0
2018-04-20 13:00:00,51.42,51.49,51.4,51.42,68124.0,42.6207,42.6787,42.6041,42.6207,68124.0
2018-04-20 13:05:00,51.43,51.54,51.4,51.5,74706.0,42.629,42.7201,42.6041,42.687,74706.0
2018-04-20 13:10:00,51.49,51.62,51.48,51.62,96347.0,42.6787,42.7864,42.6704,42.7864,96347.0
2018-04-20 13:15:00,51.62,51.74,51.59,51.7,115727.0,42.7864,42.8859,42.7616,42.8527,115727.0
2018-04-20 13:20:00,51.71,51.76,51.55,51.56,156630.0,42.861,42.9025,42.7284,42.7367,156630.0
2018-04-20 13:25:00,51.57,51.71,51.47,51.7,116344.0,42.745,42.861,42.6621,42.8527,116344.0
2018-04-20 13:30:00,51.7,51.7,51.52,51.55,125055.0,42.8527,42.8527,42.7035,42.7284,125055.0
2018-04-20 13:35:00,51.55,51.61,51.54,51.57,113697.0,42.7284,42.7781,42.7201,42.745,113697.0
2018-04-20 13:40:00,51.58,51.71,51.57,51.7,86321.0,42.7533,42.861,42.745,42.8527,86321.0
2018-04-20 13:45:00,51.69,51.72,51.66,51.69,58991.0,42.8445,42.8693,42.8196,42.8445,58991.0
2018-04-20 13:50:00,51.69,51.76,51.66,51.75,53425.0,42.8445,42.9025,42.8196,42.8942,53425.0
2018-04-20 13:55:00,51.75,51.77,51.65,51.66,77207.0,42.8942,42.9108,42.8113,42.8196,77207.0
2018-04-20 14:00:00,51.66,51.71,51.62,51.69,40683.0,42.8196,42.861,42.7864,42.8445,40683.0
2018-04-20 14:05:00,51.7,51.76,51.68,51.75,65531.0,42.8527,42.9025,42.8362,42.8942,65531.0
2018-04-20 14:10:00,51.75,51.75,51.69,51.72,55673.0,42.8942,42.8942,42.8445,42.8693,55673.0
2018-04-20 14:15:00,51.72,51.73,51.65,51.66,56221.0,42.8693,42.8776,42.8113,42.8196,56221.0
2018-04-20 14:20:00,51.66,51.66,51.57,51.6,85385.0,42.8196,42.8196,42.745,42.7699,85385.0
2018-04-20 14:25:00,51.6,51.62,51.53,51.62,69924.0,42.7699,42.7864,42.7118,42.7864,69924.0
2018-04-20 14:30:00,51.62,51.66,51.51,51.54,84237.0,42.7864,42.8196,42.6953,42.7201,84237.0
2018-04-20 14:35:00,51.55,51.56,51.49,51.56,70857.0,42.7284,42.7367,42.6787,42.7367,70857.0
2018-04-20 14:40:00,51.56,51.63,51.54,51.6,50260.0,42.7367,42.7947,42.7201,42.7699,50260.0
2018-04-20 14:45:00,51.6,51.62,51.52,51.58,61717.0,42.7699,42.7864,42.7035,42.7533,61717.0
2018-04-20 14:50:00,51.57,51.61,51.53,51.56,56776.0,42.745,42.7781,42.7118,42.7367,56776.0
2018-04-20 14:55:00,51.56,51.62,51.55,51.61,36615.0,42.7367,42.7864,42.7284,42.7781,36615.0
2018-04-20 15:00:00,51.6,51.6,51.48,51.5,88618.0,42.7699,42.7699,42.6704,42.687,88618.0
2018-04-20 15:05:00,51.49,51.49,51.36,51.39,104512.0,42.6787,42.6787,42.5709,42.5958,104512.0
2018-04-20 15:10:00,51.38,51.46,51.38,51.46,77850.0,42.5875,42.6538,42.5875,42.6538,77850.0
2018-04-20 15:15:00,51.45,51.46,51.33,51.34,95660.0,42.6455,42.6538,42.5461,42.5544,95660.0
2018-04-20 15:20:00,51.34,51.4,51.33,51.37,109817.0,42.5544,42.6041,42.5461,42.5792,109817.0
2018-04-20 15:25:00,51.37,51.42,51.33,51.41,143259.0,42.5792,42.6207,42.5461,42.6124,143259.0
2018-04-20 15:30:00,51.41,51.43,51.32,51.39,155139.0,42.6124,42.629,42.5378,42.5958,155139.0
2018-04-20 15:35:00,51.39,51.5,51.36,51.48,164432.0,42.5958,42.687,42.5709,42.6704,164432.0
2018-04-20 15:40:00,51.48,51.53,51.44,51.53,181821.0,42.6704,42.7118,42.6372,42.7118,181821.0
2018-04-20 15:45:00,51.53,51.53,51.46,51.49,242515.0,42.7118,42.7118,42.6538,42.6787,242515.0
2018-04-20 15:50:00,51.5,51.54,51.46,51.5,405172.0,42.687,42.7201,42.6538,42.687,405172.0
2018-04-20 15:55:00,51.5,51.54,51.32,51.44,828315.0,42.687,42.7201,42.5378,42.6372,828315.0
2018-04-23 09:30:00,51.5,51.75,51.48,51.59,253791.0,42.687,42.8942,42.6704,42.7616,253791.0
2018-04-23 09:35:00,51.58,51.7,51.46,51.7,121106.0,42.7533,42.8527,42.6538,42.8527,121106.0
2018-04-23 09:40:00,51.7,51.81,51.69,51.8,112523.0,42.8527,42.9439,42.8445,42.9356,112523.0
2018-04-23 09:45:00,51.8,51.8,51.5,51.55,221450.0,42.9356,42.9356,42.687,42.7284,221450.0
2018-04-23 09:50:00,51.55,51.56,51.27,51.31,113070.0,42.7284,42.7367,42.4963,42.5295,113070.0
2018-04-23 09:55:00,51.3,51.48,51.25,51.45,109897.0,42.5212,42.6704,42.4798,42.6455,109897.0
2018-04-23 10:00:00,51.46,51.46,51.28,51.3,89941.0,42.6538,42.6538,42.5046,42.5212,89941.0
2018-04-23 10:05:00,51.3,51.31,50.96,51.07,282618.0,42.5212,42.5295,42.2394,42.3306,282618.0
2018-04-23 10:10:00,51.07,51.18,50.94,51.03,127894.0,42.3306,42.4217,42.2228,42.2974,127894.0
2018-04-23 10:15:00,51.04,51.1,50.99,51.09,103807.0,42.3057,42.3554,42.2642,42.3471,103807.0
2018-04-23 10:20:00,51.09,51.13,51.0,51.04,121261.0,42.3471,42.3803,42.2725,42.3057,121261.0
2018-04-23 10:25:00,51.05,51.05,50.94,50.95,135268.0,42.314,42.314,42.2228,42.2311,135268.0
2018-04-23 10:30:00,50.95,51.01,50.94,50.98,134492.0,42.2311,42.2808,42.2228,42.256,134492.0
2018-04-23 10:35:00,50.99,51.01,50.94,51.0,125111.0,42.2642,42.2808,42.2228,42.2725,125111.0
2018-04-23 10:40:00,51.0,51.1,50.94,51.08,137307.0,42.2725,42.3554,42.2228,42.3388,137307.0
2018-04-23 10:45:00,51.09,51.28,51.09,51.15,104138.0,42.3471,42.5046,42.3471,42.3969,104138.0
2018-04-23 10:50:00,51.15,51.17,51.12,51.15,105800.0,42.3969,42.4134,42.372,42.3969,105800.0
2018-04-23 10:55:00,51.16,51.29,51.13,51.19,87701.0,42.4052,42.5129,42.3803,42.43,87701.0
2018-04-23 11:00:00,51.19,51.25,51.16,51.2,50749.0,42.43,42.4798,42.4052,42.4383,50749.0
2018-04-23 11:05:00,51.2,51.25,51.14,51.23,134933.0,42.4383,42.4798,42.3886,42.4632,134933.0
2018-04-23 11:10:00,51.23,51.24,51.18,51.19,121610.0,42.4632,42.4715,42.4217,42.43,121610.0
2018-04-23 11:15:00,51.18,51.21,51.15,51.19,93929.0,42.4217,42.4466,42.3969,42.43,93929.0
2018-04-23 11:20:00,51.19,51.21,51.08,51.11,80087.0,42.43,42.4466,42.3388,42.3637,80087.0
2018-04-23 11:25:00,51.1,51.11,51.05,51.1,216039.0,42.3554,42.3637,42.314,42.3554,216039.0
2018-04-23 11:30:00,51.1,51.17,51.08,51.17,71209.0,42.3554,42.4134,42.3388,42.4134,71209.0
2018-04-23 11:35:00,51.17,51.24,51.15,51.15,66473.0,42.4134,42.4715,42.3969,42.3969,66473.0
2018-04-23 11:40:00,51.15,51.18,51.1,51.15,121178.0,42.3969,42.4217,42.3554,42.3969,121178.0
2018-04-23 11:45:00,51.16,51.16,51.03,51.03,48960.0,42.4052,42.4052,42.2974,42.2974,48960.0
2018-04-23 11:50:00,51.02,51.08,50.99,51.07,59768.0,42.2891,42.3388,42.2642,42.3306,59768.0
2018-04-23 11:55:00,51.07,51.09,50.96,51.04,61072.0,42.3306,42.3471,42.2394,42.3057,61072.0
2018-04-23 12:00:00,51.05,51.05,50.98,51.0,55883.0,42.314,42.314,42.256,42.2725,55883.0
2018-04-23 12:05:00,51.01,51.01,50.86,50.9,110942.0,42.2808,42.2808,42.1565,42.1896,110942.0
2018-04-23 12:10:00,50.9,50.9,50.68,50.8,226997.0,42.1896,42.1896,42.0073,42.1068,226997.0
2018-04-23 12:15:00,50.81,50.88,50.76,50.76,153566.0,42.115,42.1731,42.0736,42.0736,153566.0
2018-04-23 12:20:00,50.75,50.82,50.68,50.68,91100.0,42.0653,42.1233,42.0073,42.0073,91100.0
2018-04-23 12:25:00,50.68,50.74,50.63,50.66,121524.0,42.0073,42.057,41.9659,41.9907,121524.0
2018-04-23 12:30:00,50.67,50.75,50.65,50.71,82402.0,41.999,42.0653,41.9824,42.0322,82402.0
2018-04-23 12:35:00,50.71,50.72,50.63,50.68,89173.0,42.0322,42.0405,41.9659,42.0073,89173.0
2018-04-23 12:40:00,50.68,50.68,50.52,50.52,164385.0,42.0073,42.0073,41.8747,41.8747,164385.0
2018-04-23 12:45:00,50.52,50.62,50.52,50.54,230608.0,41.8747,41.9576,41.8747,41.8913,230608.0
2018-04-23 12:50:00,50.53,50.59,50.51,50.57,108170.0,41.883,41.9327,41.8664,41.9161,108170.0
2018-04-23 12:55:00,50.56,50.59,50.47,50.58,104955.0,41.9078,41.9327,41.8332,41.9244,104955.0
2018-04-23 13:00:00,50.57,50.58,50.51,50.56,80350.0,41.9161,41.9244,41.8664,41.9078,80350.0
2018-04-23 13:05:00,50.55,50.64,50.55,50.58,156339.0,41.8995,41.9741,41.8995,41.9244,156339.0
2018-04-23 13:10:00,50.57,50.59,50.54,50.59,66732.0,41.9161,41.9327,41.8913,41.9327,66732.0
2018-04-23 13:15:00,50.59,50.59,50.46,50.51,68860.0,41.9327,41.9327,41.8249,41.8664,68860.0
2018-04-23 13:20:00,50.51,50.6,50.49,50.57,82251.0,41.8664,41.941,41.8498,41.9161,82251.0
2018-04-23 13:25:00,50.56,50.58,50.52,50.54,40445.0,41.9078,41.9244,41.8747,41.8913,40445.0
2018-04-23 13:30:00,50.55,50.6,50.53,50.58,91752.0,41.8995,41.941,41.883,41.9244,91752.0
2018-04-23 13:35:00,50.59,50.77,50.59,50.73,96481.0,41.9327,42.0819,41.9327,42.0487,96481.0
2018-04-23 13:40:00,50.72,50.74,50.65,50.66,87189.0,42.0405,42.057,41.9824,41.9907,87189.0
2018-04-23 13:45:00,50.66,50.74,50.65,50.72,45888.0,41.9907,42.057,41.9824,42.0405,45888.0
2018-04-23 13:50:00,50.72,50.79,50.66,50.7,86085.0,42.0405,42.0985,41.9907,42.0239,86085.0
2018-04-23 13:55:00,50.69,50.76,50.69,50.74,51005.0,42.0156,42.0736,42.0156,42.057,51005.0
2018-04-23 14:00:00,50.73,50.73,50.56,50.59,82450.0,42.0487,42.0487,41.9078,41.9327,82450.0
2018-04-23 14:05:00,50.58,50.62,50.47,50.47,70828.0,41.9244,41.9576,41.8332,41.8332,70828.0
2018-04-23 14:10:00,50.47,50.53,50.42,50.43,70070.0,41.8332,41.883,41.7918,41.8001,70070.0
2018-04-23 14:15:00,50.44,50.58,50.43,50.55,58171.0,41.8084,41.9244,41.8001,41.8995,58171.0
2018-04-23 14:20:00,50.54,50.58,50.49,50.55,64336.0,41.8913,41.9244,41.8498,41.8995,64336.0
2018-04-23 14:25:00,50.55,50.57,50.49,50.53,115056.0,41.8995,41.9161,41.8498,41.883,115056.0
2018-04-23 14:30:00,50.52,50.56,50.45,50.49,69158.0,41.8747,41.9078,41.8167,41.8498,69158.0
2018-04-23 14:35:00,50.49,50.5,50.44,50.47,70061.0,41.8498,41.8581,41.8084,41.8332,70061.0
2018-04-23 14:40:00,50.47,50.53,50.44,50.49,89277.0,41.8332,41.883,41.8084,41.8498,89277.0
2018-04-23 14:45:00,50.49,50.49,50.35,50.4,122703.0,41.8498,41.8498,41.7338,41.7752,122703.0
2018-04-23 14:50:00,50.39,50.42,50.29,50.29,72201.0,41.7669,41.7918,41.684,41.684,72201.0
2018-04-23 14:55:00,50.29,50.34,50.27,50.32,119986.0,41.684,41.7255,41.6675,41.7089,119986.0
2018-04-23 15:00:00,50.31,50.49,50.29,50.45,107167.0,41.7006,41.8498,41.684,41.8167,107167.0
2018-04-23 15:05:00,50.45,50.45,50.39,50.43,89716.0,41.8167,41.8167,41.7669,41.8001,89716.0
2018-04-23 15:10:00,50.43,50.43,50.33,50.34,76410.0,41.8001,41.8001,41.7172,41.7255,76410.0
2018-04-23 15:15:00,50.34,50.38,50.31,50.33,86090.0,41.7255,41.7586,41.7006,41.7172,86090.0
2018-04-23 15:20:00,50.32,50.44,50.32,50.4,120865.0,41.7089,41.8084,41.7089,41.7752,120865.0
2018-04-23 15:25:00,50.4,50.49,50.39,50.46,61981.0,41.7752,41.8498,41.7669,41.8249,61981.0
2018-04-23 15:30:00,50.46,50.56,50.46,50.55,106824.0,41.8249,41.9078,41.8249,41.8995,106824.0
2018-04-23 15:35:00,50.55,50.57,50.52,50.55,125946.0,41.8995,41.9161,41.8747,41.8995,125946.0
2018-04-23 15:40:00,50.55,50.59,50.53,50.59,148903.0,41.8995,41.9327,41.883,41.9327,148903.0
2018-04-23 15:45:00,50.59,50.64,50.55,50.59,214801.0,41.9327,41.9741,41.8995,41.9327,214801.0
2018-04-23 15:50:00,50.58,50.62,50.55,50.55,200271.0,41.9244,41.9576,41.8995,41.8995,200271.0
2018-04-23 15:55:00,50.56,50.58,50.51,50.53,444732.0,41.9078,41.9244,41.8664,41.883,444732.0
2018-04-24 09:30:00,50.88,51.2,50.77,50.93,234103.0,42.1731,42.4383,42.0819,42.2145,234103.0
2018-04-24 09:35:00,50.94,51.29,50.94,51.09,163250.0,42.2228,42.5129,42.2228,42.3471,163250.0
2018-04-24 09:40:00,51.11,51.15,50.9,50.95,137608.0,42.3637,42.3969,42.1896,42.2311,137608.0
2018-04-24 09:45:00,50.95,51.09,50.91,50.91,141939.0,42.2311,42.3471,42.1979,42.1979,141939.0
2018-04-24 09:50:00,50.92,50.92,50.62,50.66,196041.0,42.2062,42.2062,41.9576,41.9907,196041.0
2018-04-24 09:55:00,50.67,50.84,50.55,50.84,133404.0,41.999,42.1399,41.8995,42.1399,133404.0
2018-04-24 10:00:00,50.84,50.93,50.81,50.88,110123.0,42.1399,42.2145,42.115,42.1731,110123.0
2018-04-24 10:05:00,50.88,50.96,50.88,50.91,54462.0,42.1731,42.2394,42.1731,42.1979,54462.0
2018-04-24 10:10:00,50.92,50.93,50.55,50.66,171148.0,42.2062,42.2145,41.8995,41.9907,171148.0
2018-04-24 10:15:00,50.65,50.65,50.3,50.31,184473.0,41.9824,41.9824,41.6923,41.7006,184473.0
2018-04-24 10:20:00,50.32,50.48,50.25,50.3,112684.0,41.7089,41.8415,41.6509,41.6923,112684.0
2018-04-24 10:25:00,50.29,50.44,50.16,50.41,196790.0,41.684,41.8084,41.5763,41.7835,196790.0
2018-04-24 10:30:00,50.4,50.4,50.1,50.14,145675.0,41.7752,41.7752,41.5265,41.5597,145675.0
2018-04-24 10:35:00,50.15,50.15,49.94,50.0,418247.0,41.568,41.568,41.3939,41.4437,418247.0
2018-04-24 10:40:00,49.99,50.05,49.92,50.05,137575.0,41.4354,41.4851,41.3774,41.4851,137575.0
2018-04-24 10:45:00,50.05,50.05,49.93,49.99,156872.0,41.4851,41.4851,41.3856,41.4354,156872.0
2018-04-24 10:50:00,50.0,50.12,49.98,50.12,172322.0,41.4437,41.5431,41.4271,41.5431,172322.0
2018-04-24 10:55:00,50.12,50.32,50.05,50.05,131630.0,41.5431,41.7089,41.4851,41.4851,131630.0
2018-04-24 11:00:00,50.05,50.08,49.97,50.06,80237.0,41.4851,41.51,41.4188,41.4934,80237.0
2018-04-24 11:05:00,50.06,50.07,50.01,50.03,72940.0,41.4934,41.5017,41.452,41.4685,72940.0
2018-04-24 11:10:00,50.03,50.14,50.0,50.14,85352.0,41.4685,41.5597,41.4437,41.5597,85352.0
2018-04-24 11:15:00,50.13,50.15,50.03,50.12,94989.0,41.5514,41.568,41.4685,41.5431,94989.0
2018-04-24 11:20:00,50.12,50.19,50.08,50.12,119884.0,41.5431,41.6011,41.51,41.5431,119884.0
2018-04-24 11:25:00,50.12,50.12,50.0,50.12,118341.0,41.5431,41.5431,41.4437,41.5431,118341.0
2018-04-24 11:30:00,50.12,50.33,50.05,50.3,89814.0,41.5431,41.7172,41.4851,41.6923,89814.0
2018-04-24 11:35:00,50.31,50.47,50.31,50.45,124673.0,41.7006,41.8332,41.7006,41.8167,124673.0
2018-04-24 11:40:00,50.46,50.53,50.41,50.48,79514.0,41.8249,41.883,41.7835,41.8415,79514.0
2018-04-24 11:45:00,50.48,50.56,50.46,50.51,69971.0,41.8415,41.9078,41.8249,41.8664,69971.0
2018-04-24 11:50:00,50.51,50.54,50.43,50.46,90737.0,41.8664,41.8913,41.8001,41.8249,90737.0
2018-04-24 11:55:00,50.45,50.55,50.37,50.38,67732.0,41.8167,41.8995,41.7503,41.7586,67732.0
2018-04-24 12:00:00,50.39,50.5,50.35,50.43,119242.0,41.7669,41.8581,41.7338,41.8001,119242.0
2018-04-24 12:05:00,50.43,50.5,50.31,50.34,104377.0,41.8001,41.8581,41.7006,41.7255,104377.0
2018-04-24 12:10:00,50.34,50.4,50.23,50.3,111172.0,41.7255,41.7752,41.6343,41.6923,111172.0
2018-04-24 12:15:00,50.3,50.32,50.08,50.15,116745.0,41.6923,41.7089,41.51,41.568,116745.0
2018-04-24 12:20:00,50.16,50.26,50.12,50.17,128037.0,41.5763,41.6592,41.5431,41.5846,128037.0
2018-04-24 12:25:00,50.16,50.17,50.04,50.1,77526.0,41.5763,41.5846,41.4768,41.5265,77526.0
2018-04-24 12:30:00,50.1,50.14,50.03,50.03,44779.0,41.5265,41.5597,41.4685,41.4685,44779.0
2018-04-24 12:35:00,50.03,50.06,49.95,50.03,158760.0,41.4685,41.4934,41.4022,41.4685,158760.0
2018-04-24 12:40:00,50.03,50.03,49.9,49.95,86147.0,41.4685,41.4685,41.3608,41.4022,86147.0
2018-04-24 12:45:00,49.94,49.97,49.9,49.94,61605.0,41.3939,41.4188,41.3608,41.3939,61605.0
2018-04-24 12:50:00,49.94,49.97,49.9,49.9,46139.0,41.3939,41.4188,41.3608,41.3608,46139.0
2018-04-24 12:55:00,49.9,49.96,49.87,49.87,83682.0,41.3608,41.4105,41.3359,41.3359,83682.0
2018-04-24 13:00:00,49.87,49.97,49.87,49.93,136252.0,41.3359,41.4188,41.3359,41.3856,136252.0
2018-04-24 13:05:00,49.94,49.96,49.85,49.96,88389.0,41.3939,41.4105,41.3193,41.4105,88389.0
2018-04-24 13:10:00,49.95,49.98,49.89,49.97,46610.0,41.4022,41.4271,41.3525,41.4188,46610.0
2018-04-24 13:15:00,49.97,49.99,49.86,49.88,50350.0,41.4188,41.4354,41.3276,41.3442,50350.0
2018-04-24 13:20:00,49.88,49.9,49.8,49.83,60386.0,41.3442,41.3608,41.2779,41.3028,60386.0
2018-04-24 13:25:00,49.84,49.88,49.78,49.8,70381.0,41.311,41.3442,41.2613,41.2779,70381.0
2018-04-24 13:30:00,49.8,49.87,49.75,49.8,83190.0,41.2779,41.3359,41.2364,41.2779,83190.0
2018-04-24 13:35:00,49.79,49.81,49.75,49.79,90235.0,41.2696,41.2862,41.2364,41.2696,90235.0
2018-04-24 13:40:00,49.79,49.82,49.76,49.77,57214.0,41.2696,41.2945,41.2447,41.253,57214.0
2018-04-24 13:45:00,49.77,49.8,49.74,49.76,75985.0,41.253,41.2779,41.2282,41.2447,75985.0
2018-04-24 13:50:00,49.76,49.76,49.69,49.75,71839.0,41.2447,41.2447,41.1867,41.2364,71839.0
2018-04-24 13:55:00,49.74,49.77,49.67,49.73,72804.0,41.2282,41.253,41.1701,41.2199,72804.0
2018-04-24 14:00:00,49.73,49.73,49.56,49.58,85174.0,41.2199,41.2199,41.079,41.0955,85174.0
2018-04-24 14:05:00,49.58,49.63,49.52,49.62,63880.0,41.0955,41.137,41.0458,41.1287,63880.0
2018-04-24 14:10:00,49.63,49.72,49.62,49.65,101281.0,41.137,41.2116,41.1287,41.1536,101281.0
2018-04-24 14:15:00,49.65,49.66,49.52,49.55,145346.0,41.1536,41.1618,41.0458,41.0707,145346.0
2018-04-24 14:20:00,49.54,49.63,49.53,49.56,94428.0,41.0624,41.137,41.0541,41.079,94428.0
2018-04-24 14:25:00,49.57,49.58,49.45,49.47,182093.0,41.0872,41.0955,40.9878,41.0044,182093.0
2018-04-24 14:30:00,49.47,49.51,49.42,49.49,113610.0,41.0044,41.0375,40.9629,41.0209,113610.0
2018-04-24 14:35:00,49.48,49.52,49.38,49.4,137443.0,41.0126,41.0458,40.9298,40.9463,137443.0
2018-04-24 14:40:00,49.41,49.55,49.39,49.53,86216.0,40.9546,41.0707,40.938,41.0541,86216.0
2018-04-24 14:45:00,49.53,49.55,49.48,49.52,118635.0,41.0541,41.0707,41.0126,41.0458,118635.0
2018-04-24 14:50:00,49.51,49.59,49.49,49.54,118941.0,41.0375,41.1038,41.0209,41.0624,118941.0
2018-04-24 14:55:00,49.54,49.73,49.54,49.7,164764.0,41.0624,41.2199,41.0624,41.195,164764.0
2018-04-24 15:00:00,49.7,49.76,49.69,49.74,149512.0,41.195,41.2447,41.1867,41.2282,149512.0
2018-04-24 15:05:00,49.75,49.76,49.71,49.71,73009.0,41.2364,41.2447,41.2033,41.2033,73009.0
2018-04-24 15:10:00,49.71,49.77,49.64,49.77,90184.0,41.2033,41.253,41.1453,41.253,90184.0
2018-04-24 15:15:00,49.77,49.79,49.7,49.71,79273.0,41.253,41.2696,41.195,41.2033,79273.0
2018-04-24 15:20:00,49.71,49.87,49.7,49.83,112197.0,41.2033,41.3359,41.195,41.3028,112197.0
2018-04-24 15:25:00,49.83,49.91,49.75,49.78,106753.0,41.3028,41.3691,41.2364,41.2613,106753.0
2018-04-24 15:30:00,49.78,49.78,49.66,49.66,95449.0,41.2613,41.2613,41.1618,41.1618,95449.0
2018-04-24 15:35:00,49.66,49.68,49.6,49.63,127267.0,41.1618,41.1784,41.1121,41.137,127267.0
2018-04-24 15:40:00,49.63,49.69,49.56,49.6,126340.0,41.137,41.1867,41.079,41.1121,126340.0
2018-04-24 15:45:00,49.59,49.82,49.59,49.77,205662.0,41.1038,41.2945,41.1038,41.253,205662.0
2018-04-24 15:50:00,49.77,49.89,49.77,49.87,230749.0,41.253,41.3525,41.253,41.3359,230749.0
2018-04-24 15:55:00,49.87,50.0,49.81,49.94,633812.0,41.3359,41.4437,41.2862,41.3939,633812.0
2018-04-25 09:30:00,50.0,50.44,50.0,50.16,206846.0,41.4437,41.8084,41.4437,41.5763,206846.0
2018-04-25 09:35:00,50.14,50.15,49.8,49.82,113737.0,41.5597,41.568,41.2779,41.2945,113737.0
2018-04-25 09:40:00,49.83,49.88,49.46,49.48,244723.0,41.3028,41.3442,40.9961,41.0126,244723.0
2018-04-25 09:45:00,49.49,49.73,49.43,49.63,99276.0,41.0209,41.2199,40.9712,41.137,99276.0
2018-04-25 09:50:00,49.63,49.63,49.45,49.52,163368.0,41.137,41.137,40.9878,41.0458,163368.0
2018-04-25 09:55:00,49.52,49.52,48.91,49.05,289980.0,41.0458,41.0458,40.5402,40.6562,289980.0
2018-04-25 10:00:00,49.03,49.19,48.87,48.98,141690.0,40.6397,40.7723,40.507,40.5982,141690.0
2018-04-25 10:05:00,49.01,49.12,48.97,48.99,114388.0,40.6231,40.7143,40.5899,40.6065,114388.0
2018-04-25 10:10:00,48.99,49.28,48.95,49.23,143486.0,40.6065,40.8469,40.5733,40.8054,143486.0
2018-04-25 10:15:00,49.22,49.26,49.13,49.16,217432.0,40.7971,40.8303,40.7225,40.7474,217432.0
2018-04-25 10:20:00,49.16,49.37,49.11,49.33,117052.0,40.7474,40.9215,40.706,40.8883,117052.0
2018-04-25 10:25:00,49.34,49.57,49.34,49.48,63202.0,40.8966,41.0872,40.8966,41.0126,63202.0
2018-04-25 10:30:00,49.48,49.64,49.42,49.64,62625.0,41.0126,41.1453,40.9629,41.1453,62625.0
2018-04-25 10:35:00,49.64,49.79,49.64,49.73,96081.0,41.1453,41.2696,41.1453,41.2199,96081.0
2018-04-25 10:40:00,49.73,49.81,49.71,49.78,65426.0,41.2199,41.2862,41.2033,41.2613,65426.0
2018-04-25 10:45:00,49.78,49.8,49.7,49.79,167717.0,41.2613,41.2779,41.195,41.2696,167717.0
2018-04-25 10:50:00,49.79,49.88,49.71,49.76,119517.0,41.2696,41.3442,41.2033,41.2447,119517.0
2018-04-25 10:55:00,49.77,49.79,49.47,49.63,136148.0,41.253,41.2696,41.0044,41.137,136148.0
2018-04-25 11:00:00,49.64,49.75,49.59,49.71,74219.0,41.1453,41.2364,41.1038,41.2033,74219.0
2018-04-25 11:05:00,49.71,49.76,49.66,49.68,73429.0,41.2033,41.2447,41.1618,41.1784,73429.0
2018-04-25 11:10:00,49.68,49.73,49.65,49.68,59997.0,41.1784,41.2199,41.1536,41.1784,59997.0
2018-04-25 11:15:00,49.67,49.68,49.52,49.57,66387.0,41.1701,41.1784,41.0458,41.0872,66387.0
2018-04-25 11:20:00,49.58,49.75,49.54,49.69,99080.0,41.0955,41.2364,41.0624,41.1867,99080.0
2018-04-25 11:25:00,49.69,49.83,49.68,49.83,67411.0,41.1867,41.3028,41.1784,41.3028,67411.0
2018-04-25 11:30:00,49.83,49.85,49.67,49.71,39673.0,41.3028,41.3193,41.1701,41.2033,39673.0
2018-04-25 11:35:00,49.71,49.72,49.6,49.66,73716.0,41.2033,41.2116,41.1121,41.1618,73716.0
2018-04-25 11:40:00,49.65,49.81,49.63,49.64,56385.0,41.1536,41.2862,41.137,41.1453,56385.0
2018-04-25 11:45:00,49.64,49.74,49.55,49.56,38610.0,41.1453,41.2282,41.0707,41.079,38610.0
2018-04-25 11:50:00,49.55,49.6,49.52,49.53,49224.0,41.0707,41.1121,41.0458,41.0541,49224.0
2018-04-25 11:55:00,49.53,49.58,49.5,49.52,51906.0,41.0541,41.0955,41.0292,41.0458,51906.0
2018-04-25 12:00:00,49.51,49.61,49.5,49.54,28796.0,41.0375,41.1204,41.0292,41.0624,28796.0
2018-04-25 12:05:00,49.53,49.56,49.48,49.49,74382.0,41.0541,41.079,41.0126,41.0209,74382.0
2018-04-25 12:10:00,49.49,49.49,49.36,49.41,77149.0,41.0209,41.0209,40.9132,40.9546,77149.0
2018-04-25 12:15:00,49.41,49.56,49.41,49.56,59615.0,40.9546,41.079,40.9546,41.079,59615.0
2018-04-25 12:20:00,49.54,49.66,49.53,49.66,71460.0,41.0624,41.1618,41.0541,41.1618,71460.0
2018-04-25 12:25:00,49.66,49.76,49.62,49.69,81691.0,41.1618,41.2447,41.1287,41.1867,81691.0
2018-04-25 12:30:00,49.67,49.77,49.6,49.75,65780.0,41.1701,41.253,41.1121,41.2364,65780.0
2018-04-25 12:35:00,49.75,49.76,49.62,49.66,53113.0,41.2364,41.2447,41.1287,41.1618,53113.0
2018-04-25 12:40:00,49.66,49.68,49.5,49.52,56942.0,41.1618,41.1784,41.0292,41.0458,56942.0
2018-04-25 12:45:00,49.52,49.58,49.46,49.46,69716.0,41.0458,41.0955,40.9961,40.9961,69716.0
2018-04-25 12:50:00,49.47,49.69,49.47,49.67,81237.0,41.0044,41.1867,41.0044,41.1701,81237.0
2018-04-25 12:55:00,49.67,49.7,49.61,49.62,60127.0,41.1701,41.195,41.1204,41.1287,60127.0
2018-04-25 13:00:00,49.62,49.65,49.59,49.65,106457.0,41.1287,41.1536,41.1038,41.1536,106457.0
2018-04-25 13:05:00,49.65,49.65,49.46,49.46,87976.0,41.1536,41.1536,40.9961,40.9961,87976.0
2018-04-25 13:10:00,49.47,49.5,49.44,49.46,50876.0,41.0044,41.0292,40.9795,40.9961,50876.0
2018-04-25 13:15:00,49.46,49.53,49.43,49.44,35169.0,40.9961,41.0541,40.9712,40.9795,35169.0
2018-04-25 13:20:00,49.43,49.44,49.32,49.36,55332.0,40.9712,40.9795,40.88,40.9132,55332.0
2018-04-25 13:25:00,49.36,49.49,49.34,49.48,36528.0,40.9132,41.0209,40.8966,41.0126,36528.0
2018-04-25 13:30:00,49.49,49.77,49.44,49.76,137171.0,41.0209,41.253,40.9795,41.2447,137171.0
2018-04-25 13:35:00,49.76,49.76,49.64,49.65,214952.0,41.2447,41.2447,41.1453,41.1536,214952.0
2018-04-25 13:40:00,49.66,49.67,49.54,49.58,102876.0,41.1618,41.1701,41.0624,41.0955,102876.0
2018-04-25 13:45:00,49.58,49.58,49.47,49.51,47036.0,41.0955,41.0955,41.0044,41.0375,47036.0
2018-04-25 13:50:00,49.52,49.63,49.49,49.59,37021.0,41.0458,41.137,41.0209,41.1038,37021.0
2018-04-25 13:55:00,49.6,49.64,49.58,49.59,77607.0,41.1121,41.1453,41.0955,41.1038,77607.0
2018-04-25 14:00:00,49.6,49.73,49.54,49.58,105446.0,41.1121,41.2199,41.0624,41.0955,105446.0
2018-04-25 14:05:00,49.59,49.61,49.54,49.55,71222.0,41.1038,41.1204,41.0624,41.0707,71222.0
2018-04-25 14:10:00,49.56,49.6,49.49,49.52,74513.0,41.079,41.1121,41.0209,41.0458,74513.0
2018-04-25 14:15:00,49.53,49.7,49.53,49.58,49121.0,41.0541,41.195,41.0541,41.0955,49121.0
2018-04-25 14:20:00,49.58,49.59,49.52,49.53,35249.0,41.0955,41.1038,41.0458,41.0541,35249.0
2018-04-25 14:25:00,49.52,49.67,49.52,49.6,46125.0,41.0458,41.1701,41.0458,41.1121,46125.0
2018-04-25 14:30:00,49.61,49.72,49.56,49.72,47243.0,41.1204,41.2116,41.079,41.2116,47243.0
2018-04-25 14:35:00,49.71,49.78,49.69,49.75,47776.0,41.2033,41.2613,41.1867,41.2364,47776.0
2018-04-25 14:40:00,49.74,49.78,49.71,49.73,46471.0,41.2282,41.2613,41.2033,41.2199,46471.0
2018-04-25 14:45:00,49.72,49.82,49.7,49.79,70242.0,41.2116,41.2945,41.195,41.2696,70242.0
2018-04-25 14:50:00,49.79,49.93,49.77,49.92,99401.0,41.2696,41.3856,41.253,41.3774,99401.0
2018-04-25 14:55:00,49.92,50.05,49.86,50.02,102028.0,41.3774,41.4851,41.3276,41.4602,102028.0
2018-04-25 15:00:00,50.01,50.06,49.95,49.97,71527.0,41.452,41.4934,41.4022,41.4188,71527.0
2018-04-25 15:05:00,49.96,49.98,49.85,49.88,94007.0,41.4105,41.4271,41.3193,41.3442,94007.0
2018-04-25 15:10:00,49.88,49.96,49.88,49.93,91532.0,41.3442,41.4105,41.3442,41.3856,91532.0
2018-04-25 15:15:00,49.91,49.95,49.84,49.84,50890.0,41.3691,41.4022,41.311,41.311,50890.0
2018-04-25 15:20:00,49.84,49.93,49.81,49.88,97017.0,41.311,41.3856,41.2862,41.3442,97017.0
2018-04-25 15:25:00,49.89,49.91,49.81,49.87,89963.0,41.3525,41.3691,41.2862,41.3359,89963.0
2018-04-25 15:30:00,49.88,49.96,49.81,49.89,92054.0,41.3442,41.4105,41.2862,41.3525,92054.0
2018-04-25 15:35:00,49.89,49.91,49.82,49.83,80024.0,41.3525,41.3691,41.2945,41.3028,80024.0
2018-04-25 15:40:00,49.82,49.88,49.76,49.8,99352.0,41.2945,41.3442,41.2447,41.2779,99352.0
2018-04-25 15:45:00,49.79,49.83,49.72,49.81,120563.0,41.2696,41.3028,41.2116,41.2862,120563.0
2018-04-25 15:50:00,49.8,49.8,49.72,49.74,205442.0,41.2779,41.2779,41.2116,41.2282,205442.0
2018-04-25 15:55:00,49.74,49.79,49.68,49.76,391867.0,41.2282,41.2696,41.1784,41.2447,391867.0
2018-04-26 09:30:00,49.39,50.59,49.33,49.72,502144.0,40.938,41.9327,40.8883,41.2116,502144.0
2018-04-26 09:35:00,49.72,49.99,49.36,49.49,210899.0,41.2116,41.4354,40.9132,41.0209,210899.0
2018-04-26 09:40:00,49.49,49.49,49.14,49.19,411634.0,41.0209,41.0209,40.7308,40.7723,411634.0
2018-04-26 09:45:00,49.2,49.23,48.73,48.73,475732.0,40.7806,40.8054,40.391,40.391,475732.0
2018-04-26 09:50:00,48.74,48.77,48.56,48.71,434826.0,40.3993,40.4241,40.2501,40.3744,434826.0
2018-04-26 09:55:00,48.72,49.3,48.7,49.12,249169.0,40.3827,40.8635,40.3661,40.7143,249169.0
2018-04-26 10:00:00,49.11,49.23,48.97,49.21,183434.0,40.706,40.8054,40.5899,40.7889,183434.0
2018-04-26 10:05:00,49.2,49.36,49.18,49.34,158341.0,40.7806,40.9132,40.764,40.8966,158341.0
2018-04-26 10:10:00,49.35,49.43,49.3,49.33,152122.0,40.9049,40.9712,40.8635,40.8883,152122.0
2018-04-26 10:15:00,49.33,49.35,49.18,49.21,128737.0,40.8883,40.9049,40.764,40.7889,128737.0
2018-04-26 10:20:00,49.21,49.47,49.21,49.45,225769.0,40.7889,41.0044,40.7889,40.9878,225769.0
2018-04-26 10:25:00,49.45,50.2,49.44,50.18,485036.0,40.9878,41.6094,40.9795,41.5929,485036.0
2018-04-26 10:30:00,50.16,50.48,50.01,50.06,522404.0,41.5763,41.8415,41.452,41.4934,522404.0
2018-04-26 10:35:00,50.07,50.42,50.05,50.33,281666.0,41.5017,41.7918,41.4851,41.7172,281666.0
2018-04-26 10:40:00,50.32,50.4,50.19,50.28,268157.0,41.7089,41.7752,41.6011,41.6757,268157.0
2018-04-26 10:45:00,50.27,50.37,49.95,50.0,217431.0,41.6675,41.7503,41.4022,41.4437,217431.0
2018-04-26 10:50:00,50.0,50.02,49.75,49.85,197849.0,41.4437,41.4602,41.2364,41.3193,197849.0
2018-04-26 10:55:00,49.84,50.0,49.76,49.97,130067.0,41.311,41.4437,41.2447,41.4188,130067.0
2018-04-26 11:00:00,49.96,50.12,49.92,50.07,178450.0,41.4105,41.5431,41.3774,41.5017,178450.0
2018-04-26 11:05:00,50.07,50.17,49.94,49.97,131276.0,41.5017,41.5846,41.3939,41.4188,131276.0
2018-04-26 11:10:00,49.97,50.02,49.92,49.92,112495.0,41.4188,41.4602,41.3774,41.3774,112495.0
2018-04-26 11:15:00,49.93,49.96,49.65,49.74,114872.0,41.3856,41.4105,41.1536,41.2282,114872.0
2018-04-26 11:20:00,49.75,49.75,49.63,49.67,119466.0,41.2364,41.2364,41.137,41.1701,119466.0
2018-04-26 11:25:00,49.67,49.73,49.56,49.66,143074.0,41.1701,41.2199,41.079,41.1618,143074.0
2018-04-26 11:30:00,49.66,49.92,49.46,49.83,153799.0,41.1618,41.3774,40.9961,41.3028,153799.0
2018-04-26 11:35:00,49.83,50.0,49.78,49.9,141114.0,41.3028,41.4437,41.2613,41.3608,141114.0
2018-04-26 11:40:00,49.9,50.0,49.8,49.85,159724.0,41.3608,41.4437,41.2779,41.3193,159724.0
2018-04-26 11:45:00,49.84,49.95,49.8,49.83,130354.0,41.311,41.4022,41.2779,41.3028,130354.0
2018-04-26 11:50:00,49.85,49.94,49.76,49.77,93664.0,41.3193,41.3939,41.2447,41.253,93664.0
2018-04-26 11:55:00,49.78,49.87,49.76,49.8,66611.0,41.2613,41.3359,41.2447,41.2779,66611.0
2018-04-26 12:00:00,49.79,49.87,49.71,49.74,83735.0,41.2696,41.3359,41.2033,41.2282,83735.0
2018-04-26 12:05:00,49.73,49.73,49.65,49.7,58322.0,41.2199,41.2199,41.1536,41.195,58322.0
2018-04-26 12:10:00,49.71,49.87,49.65,49.83,71710.0,41.2033,41.3359,41.1536,41.3028,71710.0
2018-04-26 12:15:00,49.84,49.91,49.82,49.87,96404.0,41.311,41.3691,41.2945,41.3359,96404.0
2018-04-26 12:20:00,49.87,49.87,49.73,49.85,126659.0,41.3359,41.3359,41.2199,41.3193,126659.0
2018-04-26 12:25:00,49.87,49.96,49.84,49.96,156228.0,41.3359,41.4105,41.311,41.4105,156228.0
2018-04-26 12:30:00,49.96,50.0,49.77,49.77,77892.0,41.4105,41.4437,41.253,41.253,77892.0
2018-04-26 12:35:00,49.78,49.92,49.77,49.92,51856.0,41.2613,41.3774,41.253,41.3774,51856.0
2018-04-26 12:40:00,49.91,50.0,49.83,50.0,97971.0,41.3691,41.4437,41.3028,41.4437,97971.0
2018-04-26 12:45:00,50.0,50.0,49.85,49.98,81340.0,41.4437,41.4437,41.3193,41.4271,81340.0
2018-04-26 12:50:00,49.98,49.99,49.9,49.94,52267.0,41.4271,41.4354,41.3608,41.3939,52267.0
2018-04-26 12:55:00,49.94,49.97,49.9,49.92,49967.0,41.3939,41.4188,41.3608,41.3774,49967.0
2018-04-26 13:00:00,49.93,49.98,49.87,49.98,84544.0,41.3856,41.4271,41.3359,41.4271,84544.0
2018-04-26 13:05:00,49.97,50.07,49.95,50.06,73850.0,41.4188,41.5017,41.4022,41.4934,73850.0
2018-04-26 13:10:00,50.07,50.14,49.99,50.07,103382.0,41.5017,41.5597,41.4354,41.5017,103382.0
2018-04-26 13:15:00,50.09,50.18,50.08,50.16,95776.0,41.5183,41.5929,41.51,41.5763,95776.0
2018-04-26 13:20:00,50.17,50.17,50.1,50.17,52558.0,41.5846,41.5846,41.5265,41.5846,52558.0
2018-04-26 13:25:00,50.16,50.25,50.11,50.17,70511.0,41.5763,41.6509,41.5348,41.5846,70511.0
2018-04-26 13:30:00,50.18,50.25,50.15,50.24,68122.0,41.5929,41.6509,41.568,41.6426,68122.0
2018-04-26 13:35:00,50.25,50.25,50.03,50.04,68304.0,41.6509,41.6509,41.4685,41.4768,68304.0
2018-04-26 13:40:00,50.04,50.12,50.04,50.1,44410.0,41.4768,41.5431,41.4768,41.5265,44410.0
2018-04-26 13:45:00,50.11,50.14,50.09,50.12,41352.0,41.5348,41.5597,41.5183,41.5431,41352.0
2018-04-26 13:50:00,50.14,50.15,50.02,50.06,40278.0,41.5597,41.568,41.4602,41.4934,40278.0
2018-04-26 13:55:00,50.06,50.06,50.0,50.06,63465.0,41.4934,41.4934,41.4437,41.4934,63465.0
2018-04-26 14:00:00,50.07,50.07,50.01,50.02,41073.0,41.5017,41.5017,41.452,41.4602,41073.0
2018-04-26 14:05:00,50.03,50.05,49.95,50.02,71256.0,41.4685,41.4851,41.4022,41.4602,71256.0
2018-04-26 14:10:00,50.01,50.09,50.0,50.05,91594.0,41.452,41.5183,41.4437,41.4851,91594.0
2018-04-26 14:15:00,50.05,50.07,50.02,50.03,43765.0,41.4851,41.5017,41.4602,41.4685,43765.0
2018-04-26 14:20:00,50.03,50.07,50.0,50.0,53398.0,41.4685,41.5017,41.4437,41.4437,53398.0
2018-04-26 14:25:00,50.01,50.08,49.92,50.07,86284.0,41.452,41.51,41.3774,41.5017,86284.0
2018-04-26 14:30:00,50.07,50.08,50.01,50.07,61896.0,41.5017,41.51,41.452,41.5017,61896.0
2018-04-26 14:35:00,50.08,50.12,50.04,50.08,56519.0,41.51,41.5431,41.4768,41.51,56519.0
2018-04-26 14:40:00,50.08,50.19,50.06,50.14,54534.0,41.51,41.6011,41.4934,41.5597,54534.0
2018-04-26 14:45:00,50.15,50.24,50.07,50.22,74004.0,41.568,41.6426,41.5017,41.626,74004.0
2018-04-26 14:50:00,50.22,50.33,50.18,50.33,76330.0,41.626,41.7172,41.5929,41.7172,76330.0
2018-04-26 14:55:00,50.31,50.59,50.31,50.58,196879.0,41.7006,41.9327,41.7006,41.9244,196879.0
2018-04-26 15:00:00,50.58,50.59,50.42,50.46,151529.0,41.9244,41.9327,41.7918,41.8249,151529.0
2018-04-26 15:05:00,50.47,50.47,50.38,50.42,81630.0,41.8332,41.8332,41.7586,41.7918,81630.0
2018-04-26 15:10:00,50.43,50.57,50.42,50.5,125624.0,41.8001,41.9161,41.7918,41.8581,125624.0
2018-04-26 15:15:00,50.48,50.53,50.33,50.33,181215.0,41.8415,41.883,41.7172,41.7172,181215.0
2018-04-26 15:20:00,50.33,50.34,50.22,50.25,119631.0,41.7172,41.7255,41.626,41.6509,119631.0
2018-04-26 15:25:00,50.25,50.29,50.25,50.25,75535.0,41.6509,41.684,41.6509,41.6509,75535.0
2018-04-26 15:30:00,50.25,50.38,50.25,50.38,104224.0,41.6509,41.7586,41.6509,41.7586,104224.0
2018-04-26 15:35:00,50.39,50.4,50.3,50.35,126018.0,41.7669,41.7752,41.6923,41.7338,126018.0
2018-04-26 15:40:00,50.35,50.51,50.34,50.47,129992.0,41.7338,41.8664,41.7255,41.8332,129992.0
2018-04-26 15:45:00,50.46,50.56,50.43,50.55,199597.0,41.8249,41.9078,41.8001,41.8995,199597.0
2018-04-26 15:50:00,50.55,50.55,50.39,50.44,248671.0,41.8995,41.8995,41.7669,41.8084,248671.0
2018-04-26 15:55:00,50.44,50.55,50.42,50.48,476785.0,41.8084,41.8995,41.7918,41.8415,476785.0
2018-04-27 09:30:00,50.74,50.94,50.49,50.56,383886.0,42.057,42.2228,41.8498,41.9078,383886.0
2018-04-27 09:35:00,50.55,50.76,50.53,50.73,114024.0,41.8995,42.0736,41.883,42.0487,114024.0
2018-04-27 09:40:00,50.74,51.09,50.65,51.07,196607.0,42.057,42.3471,41.9824,42.3306,196607.0
2018-04-27 09:45:00,51.08,51.31,50.94,51.26,254583.0,42.3388,42.5295,42.2228,42.488,254583.0
2018-04-27 09:50:00,51.27,51.36,51.04,51.16,294912.0,42.4963,42.5709,42.3057,42.4052,294912.0
2018-04-27 09:55:00,51.15,51.16,50.92,50.95,125755.0,42.3969,42.4052,42.2062,42.2311,125755.0
2018-04-27 10:00:00,50.94,51.05,50.83,51.05,171532.0,42.2228,42.314,42.1316,42.314,171532.0
2018-04-27 10:05:00,51.05,51.07,50.91,50.92,153375.0,42.314,42.3306,42.1979,42.2062,153375.0
2018-04-27 10:10:00,50.93,50.93,50.76,50.85,124929.0,42.2145,42.2145,42.0736,42.1482,124929.0
2018-04-27 10:15:00,50.85,50.94,50.75,50.83,140693.0,42.1482,42.2228,42.0653,42.1316,140693.0
2018-04-27 10:20:00,50.81,50.93,50.74,50.75,117321.0,42.115,42.2145,42.057,42.0653,117321.0
2018-04-27 10:25:00,50.74,50.74,50.58,50.6,99430.0,42.057,42.057,41.9244,41.941,99430.0
2018-04-27 10:30:00,50.59,50.61,50.53,50.58,100890.0,41.9327,41.9493,41.883,41.9244,100890.0
2018-04-27 10:35:00,50.6,50.68,50.58,50.66,74817.0,41.941,42.0073,41.9244,41.9907,74817.0
2018-04-27 10:40:00,50.66,50.86,50.63,50.82,99938.0,41.9907,42.1565,41.9659,42.1233,99938.0
2018-04-27 10:45:00,50.82,50.87,50.76,50.8,48045.0,42.1233,42.1648,42.0736,42.1068,48045.0
2018-04-27 10:50:00,50.81,50.81,50.58,50.58,49989.0,42.115,42.115,41.9244,41.9244,49989.0
2018-04-27 10:55:00,50.57,50.67,50.53,50.65,51920.0,41.9161,41.999,41.883,41.9824,51920.0
2018-04-27 11:00:00,50.65,50.82,50.63,50.67,57529.0,41.9824,42.1233,41.9659,41.999,57529.0
2018-04-27 11:05:00,50.67,50.9,50.66,50.9,80737.0,41.999,42.1896,41.9907,42.1896,80737.0
2018-04-27 11:10:00,50.9,51.01,50.88,50.98,255155.0,42.1896,42.2808,42.1731,42.256,255155.0
2018-04-27 11:15:00,50.98,51.01,50.94,50.97,128429.0,42.256,42.2808,42.2228,42.2477,128429.0
2018-04-27 11:20:00,50.97,51.01,50.95,50.97,62852.0,42.2477,42.2808,42.2311,42.2477,62852.0
2018-04-27 11:25:00,50.97,50.99,50.89,50.98,85685.0,42.2477,42.2642,42.1814,42.256,85685.0
2018-04-27 11:30:00,50.99,50.99,50.86,50.93,64780.0,42.2642,42.2642,42.1565,42.2145,64780.0
2018-04-27 11:35:00,50.93,51.01,50.9,51.0,81677.0,42.2145,42.2808,42.1896,42.2725,81677.0
2018-04-27 11:40:00,51.0,51.0,50.9,50.93,104939.0,42.2725,42.2725,42.1896,42.2145,104939.0
2018-04-27 11:45:00,50.94,51.01,50.94,50.94,125767.0,42.2228,42.2808,42.2228,42.2228,125767.0
2018-04-27 11:50:00,50.94,50.95,50.8,50.84,48607.0,42.2228,42.2311,42.1068,42.1399,48607.0
2018-04-27 11:55:00,50.84,50.99,50.8,50.97,54945.0,42.1399,42.2642,42.1068,42.2477,54945.0
2018-04-27 12:00:00,50.98,51.16,50.97,51.14,76104.0,42.256,42.4052,42.2477,42.3886,76104.0
2018-04-27 12:05:00,51.13,51.2,51.1,51.16,128851.0,42.3803,42.4383,42.3554,42.4052,128851.0
2018-04-27 12:10:00,51.15,51.16,51.02,51.11,42349.0,42.3969,42.4052,42.2891,42.3637,42349.0
2018-04-27 12:15:00,51.11,51.13,51.07,51.13,34620.0,42.3637,42.3803,42.3306,42.3803,34620.0
2018-04-27 12:20:00,51.12,51.13,51.05,51.07,39078.0,42.372,42.3803,42.314,42.3306,39078.0
2018-04-27 12:25:00,51.07,51.1,51.02,51.05,45597.0,42.3306,42.3554,42.2891,42.314,45597.0
2018-04-27 12:30:00,51.06,51.1,50.96,50.99,71844.0,42.3223,42.3554,42.2394,42.2642,71844.0
2018-04-27 12:35:00,50.99,50.99,50.91,50.95,53551.0,42.2642,42.2642,42.1979,42.2311,53551.0
2018-04-27 12:40:00,50.95,51.0,50.9,50.92,56678.0,42.2311,42.2725,42.1896,42.2062,56678.0
2018-04-27 12:45:00,50.91,51.07,50.89,51.02,63222.0,42.1979,42.3306,42.1814,42.2891,63222.0
2018-04-27 12:50:00,51.03,51.05,50.99,51.05,70936.0,42.2974,42.314,42.2642,42.314,70936.0
2018-04-27 12:55:00,51.06,51.12,51.05,51.06,58808.0,42.3223,42.372,42.314,42.3223,58808.0
2018-04-27 13:00:00,51.06,51.09,51.04,51.06,50271.0,42.3223,42.3471,42.3057,42.3223,50271.0
2018-04-27 13:05:00,51.06,51.08,51.02,51.05,58722.0,42.3223,42.3388,42.2891,42.314,58722.0
2018-04-27 13:10:00,51.05,51.18,51.04,51.17,57553.0,42.314,42.4217,42.3057,42.4134,57553.0
2018-04-27 13:15:00,51.17,51.19,51.14,51.17,33008.0,42.4134,42.43,42.3886,42.4134,33008.0
2018-04-27 13:20:00,51.16,51.17,51.09,51.14,30826.0,42.4052,42.4134,42.3471,42.3886,30826.0
2018-04-27 13:25:00,51.14,51.17,51.07,51.12,50743.0,42.3886,42.4134,42.3306,42.372,50743.0
2018-04-27 13:30:00,51.12,51.14,51.05,51.09,36847.0,42.372,42.3886,42.314,42.3471,36847.0
2018-04-27 13:35:00,51.11,51.14,51.09,51.12,30831.0,42.3637,42.3886,42.3471,42.372,30831.0
2018-04-27 13:40:00,51.11,51.13,51.08,51.1,38349.0,42.3637,42.3803,42.3388,42.3554,38349.0
2018-04-27 13:45:00,51.12,51.15,51.08,51.09,62892.0,42.372,42.3969,42.3388,42.3471,62892.0
2018-04-27 13:50:00,51.09,51.12,51.07,51.12,71020.0,42.3471,42.372,42.3306,42.372,71020.0
2018-04-27 13:55:00,51.11,51.19,51.09,51.16,64873.0,42.3637,42.43,42.3471,42.4052,64873.0
2018-04-27 14:00:00,51.16,51.19,51.09,51.13,38554.0,42.4052,42.43,42.3471,42.3803,38554.0
2018-04-27 14:05:00,51.13,51.18,51.12,51.14,35839.0,42.3803,42.4217,42.372,42.3886,35839.0
2018-04-27 14:10:00,51.15,51.27,51.15,51.26,80236.0,42.3969,42.4963,42.3969,42.488,80236.0
2018-04-27 14:15:00,51.25,51.27,51.22,51.26,49233.0,42.4798,42.4963,42.4549,42.488,49233.0
2018-04-27 14:20:00,51.25,51.28,51.21,51.24,38283.0,42.4798,42.5046,42.4466,42.4715,38283.0
2018-04-27 14:25:00,51.25,51.27,51.24,51.24,43038.0,42.4798,42.4963,42.4715,42.4715,43038.0
2018-04-27 14:30:00,51.24,51.28,51.21,51.26,48440.0,42.4715,42.5046,42.4466,42.488,48440.0
2018-04-27 14:35:00,51.25,51.27,51.18,51.19,44246.0,42.4798,42.4963,42.4217,42.43,44246.0
2018-04-27 14:40:00,51.18,51.23,51.18,51.2,41973.0,42.4217,42.4632,42.4217,42.4383,41973.0
2018-04-27 14:45:00,51.21,51.23,51.15,51.16,52600.0,42.4466,42.4632,42.3969,42.4052,52600.0
2018-04-27 14:50:00,51.16,51.16,51.06,51.11,55170.0,42.4052,42.4052,42.3223,42.3637,55170.0
2018-04-27 14:55:00,51.12,51.13,51.09,51.12,31400.0,42.372,42.3803,42.3471,42.372,31400.0
2018-04-27 15:00:00,51.12,51.18,51.07,51.18,72987.0,42.372,42.4217,42.3306,42.4217,72987.0
2018-04-27 15:05:00,51.18,51.18,51.06,51.1,63613.0,42.4217,42.4217,42.3223,42.3554,63613.0
2018-04-27 15:10:00,51.1,51.13,51.06,51.1,54141.0,42.3554,42.3803,42.3223,42.3554,54141.0
2018-04-27 15:15:00,51.1,51.11,51.06,51.09,51848.0,42.3554,42.3637,42.3223,42.3471,51848.0
2018-04-27 15:20:00,51.08,51.1,51.04,51.08,46538.0,42.3388,42.3554,42.3057,42.3388,46538.0
2018-04-27 15:25:00,51.08,51.1,51.02,51.09,78662.0,42.3388,42.3554,42.2891,42.3471,78662.0
2018-04-27 15:30:00,51.08,51.15,51.08,51.15,69553.0,42.3388,42.3969,42.3388,42.3969,69553.0
2018-04-27 15:35:00,51.15,51.15,51.08,51.12,75541.0,42.3969,42.3969,42.3388,42.372,75541.0
2018-04-27 15:40:00,51.12,51.12,51.05,51.08,69389.0,42.372,42.372,42.314,42.3388,69389.0
2018-04-27 15:45:00,51.09,51.11,51.05,51.05,161865.0,42.3471,42.3637,42.314,42.314,161865.0
2018-04-27 15:50:00,51.06,51.14,51.05,51.12,247218.0,42.3223,42.3886,42.314,42.372,247218.0
2018-04-27 15:55:00,51.12,51.15,51.08,51.1,405759.0,42.372,42.3969,42.3388,42.3554,405759.0
2018-04-30 09:30:00,51.25,51.3,51.15,51.25,185610.0,42.4798,42.5212,42.3969,42.4798,185610.0
2018-04-30 09:35:00,51.26,51.5,51.25,51.41,139112.0,42.488,42.687,42.4798,42.6124,139112.0
2018-04-30 09:40:00,51.42,51.54,51.42,51.49,124846.0,42.6207,42.7201,42.6207,42.6787,124846.0
2018-04-30 09:45:00,51.5,51.55,51.47,51.49,138264.0,42.687,42.7284,42.6621,42.6787,138264.0
2018-04-30 09:50:00,51.49,51.6,51.48,51.48,162459.0,42.6787,42.7699,42.6704,42.6704,162459.0
2018-04-30 09:55:00,51.48,51.5,51.28,51.28,100527.0,42.6704,42.687,42.5046,42.5046,100527.0
2018-04-30 10:00:00,51.28,51.45,51.23,51.45,107711.0,42.5046,42.6455,42.4632,42.6455,107711.0
2018-04-30 10:05:00,51.45,51.56,51.42,51.55,85245.0,42.6455,42.7367,42.6207,42.7284,85245.0
2018-04-30 10:10:00,51.55,51.61,51.53,51.57,124761.0,42.7284,42.7781,42.7118,42.745,124761.0
2018-04-30 10:15:00,51.57,51.59,51.5,51.52,104100.0,42.745,42.7616,42.687,42.7035,104100.0
2018-04-30 10:20:00,51.52,51.55,51.38,51.4,98013.0,42.7035,42.7284,42.5875,42.6041,98013.0
2018-04-30 10:25:00,51.4,51.52,51.38,51.52,71661.0,42.6041,42.7035,42.5875,42.7035,71661.0
2018-04-30 10:30:00,51.52,51.57,51.46,51.56,86671.0,42.7035,42.745,42.6538,42.7367,86671.0
2018-04-30 10:35:00,51.56,51.56,51.49,51.53,78827.0,42.7367,42.7367,42.6787,42.7118,78827.0
2018-04-30 10:40:00,51.53,51.61,51.53,51.57,112619.0,42.7118,42.7781,42.7118,42.745,112619.0
2018-04-30 10:45:00,51.57,51.61,51.53,51.61,71222.0,42.745,42.7781,42.7118,42.7781,71222.0
2018-04-30 10:50:00,51.6,51.69,51.58,51.69,101849.0,42.7699,42.8445,42.7533,42.8445,101849.0
2018-04-30 10:55:00,51.69,51.7,51.62,51.67,68409.0,42.8445,42.8527,42.7864,42.8279,68409.0
2018-04-30 11:00:00,51.68,51.82,51.66,51.66,173063.0,42.8362,42.9522,42.8196,42.8196,173063.0
2018-04-30 11:05:00,51.66,51.69,51.58,51.63,86506.0,42.8196,42.8445,42.7533,42.7947,86506.0
2018-04-30 11:10:00,51.63,51.65,51.59,51.63,46641.0,42.7947,42.8113,42.7616,42.7947,46641.0
2018-04-30 11:15:00,51.63,51.64,51.57,51.64,80869.0,42.7947,42.803,42.745,42.803,80869.0
2018-04-30 11:20:00,51.64,51.68,51.62,51.64,88489.0,42.803,42.8362,42.7864,42.803,88489.0
2018-04-30 11:25:00,51.64,51.65,51.58,51.63,60409.0,42.803,42.8113,42.7533,42.7947,60409.0
2018-04-30 11:30:00,51.63,51.64,51.53,51.57,78861.0,42.7947,42.803,42.7118,42.745,78861.0
2018-04-30 11:35:00,51.56,51.56,51.45,51.45,82265.0,42.7367,42.7367,42.6455,42.6455,82265.0
2018-04-30 11:40:00,51.46,51.5,51.44,51.47,79122.0,42.6538,42.687,42.6372,42.6621,79122.0
2018-04-30 11:45:00,51.47,51.48,51.37,51.39,84790.0,42.6621,42.6704,42.5792,42.5958,84790.0
2018-04-30 11:50:00,51.39,51.41,51.28,51.29,99937.0,42.5958,42.6124,42.5046,42.5129,99937.0
2018-04-30 11:55:00,51.29,51.32,51.23,51.31,90160.0,42.5129,42.5378,42.4632,42.5295,90160.0
2018-04-30 12:00:00,51.32,51.32,51.26,51.3,108172.0,42.5378,42.5378,42.488,42.5212,108172.0
2018-04-30 12:05:00,51.3,51.31,51.15,51.15,88749.0,42.5212,42.5295,42.3969,42.3969,88749.0
2018-04-30 12:10:00,51.15,51.16,51.07,51.09,70058.0,42.3969,42.4052,42.3306,42.3471,70058.0
2018-04-30 12:15:00,51.1,51.16,51.06,51.14,100262.0,42.3554,42.4052,42.3223,42.3886,100262.0
2018-04-30 12:20:00,51.15,51.22,51.14,51.15,57179.0,42.3969,42.4549,42.3886,42.3969,57179.0
2018-04-30 12:25:00,51.14,51.25,51.14,51.25,63441.0,42.3886,42.4798,42.3886,42.4798,63441.0
2018-04-30 12:30:00,51.24,51.24,51.19,51.21,51540.0,42.4715,42.4715,42.43,42.4466,51540.0
2018-04-30 12:35:00,51.2,51.26,51.2,51.26,47356.0,42.4383,42.488,42.4383,42.488,47356.0
2018-04-30 12:40:00,51.25,51.32,51.22,51.31,57141.0,42.4798,42.5378,42.4549,42.5295,57141.0
2018-04-30 12:45:00,51.3,51.31,51.24,51.25,92875.0,42.5212,42.5295,42.4715,42.4798,92875.0
2018-04-30 12:50:00,51.25,51.28,51.05,51.06,100757.0,42.4798,42.5046,42.314,42.3223,100757.0
2018-04-30 12:55:00,51.06,51.15,51.02,51.15,51759.0,42.3223,42.3969,42.2891,42.3969,51759.0
2018-04-30 13:00:00,51.16,51.2,51.13,51.13,41487.0,42.4052,42.4383,42.3803,42.3803,41487.0
2018-04-30 13:05:00,51.14,51.18,51.1,51.12,40825.0,42.3886,42.4217,42.3554,42.372,40825.0
2018-04-30 13:10:00,51.12,51.15,51.03,51.04,46890.0,42.372,42.3969,42.2974,42.3057,46890.0
2018-04-30 13:15:00,51.05,51.12,51.04,51.11,47980.0,42.314,42.372,42.3057,42.3637,47980.0
2018-04-30 13:20:00,51.09,51.15,51.05,51.06,49730.0,42.3471,42.3969,42.314,42.3223,49730.0
2018-04-30 13:25:00,51.05,51.14,51.04,51.12,42924.0,42.314,42.3886,42.3057,42.372,42924.0
2018-04-30 13:30:00,51.12,51.18,51.08,51.18,47247.0,42.372,42.4217,42.3388,42.4217,47247.0
2018-04-30 13:35:00,51.17,51.25,51.15,51.19,35111.0,42.4134,42.4798,42.3969,42.43,35111.0
2018-04-30 13:40:00,51.2,51.23,51.19,51.21,40596.0,42.4383,42.4632,42.43,42.4466,40596.0
2018-04-30 13:45:00,51.21,51.21,51.15,51.18,25396.0,42.4466,42.4466,42.3969,42.4217,25396.0
2018-04-30 13:50:00,51.19,51.2,51.11,51.11,38721.0,42.43,42.4383,42.3637,42.3637,38721.0
2018-04-30 13:55:00,51.12,51.14,51.1,51.14,29225.0,42.372,42.3886,42.3554,42.3886,29225.0
2018-04-30 14:00:00,51.13,51.13,51.06,51.07,64279.0,42.3803,42.3803,42.3223,42.3306,64279.0
2018-04-30 14:05:00,51.07,51.14,51.05,51.08,84338.0,42.3306,42.3886,42.314,42.3388,84338.0
2018-04-30 14:10:00,51.08,51.08,51.03,51.08,53360.0,42.3388,42.3388,42.2974,42.3388,53360.0
2018-04-30 14:15:00,51.07,51.15,51.07,51.09,53982.0,42.3306,42.3969,42.3306,42.3471,53982.0
2018-04-30 14:20:00,51.09,51.2,51.08,51.16,42671.0,42.3471,42.4383,42.3388,42.4052,42671.0
2018-04-30 14:25:00,51.16,51.19,51.11,51.14,35769.0,42.4052,42.43,42.3637,42.3886,35769.0
2018-04-30 14:30:00,51.13,51.23,51.12,51.17,94439.0,42.3803,42.4632,42.372,42.4134,94439.0
2018-04-30 14:35:00,51.17,51.19,51.12,51.13,55126.0,42.4134,42.43,42.372,42.3803,55126.0
2018-04-30 14:40:00,51.12,51.15,51.09,51.13,49993.0,42.372,42.3969,42.3471,42.3803,49993.0
2018-04-30 14:45:00,51.12,51.17,51.09,51.17,59048.0,42.372,42.4134,42.3471,42.4134,59048.0
2018-04-30 14:50:00,51.17,51.19,51.12,51.16,66112.0,42.4134,42.43,42.372,42.4052,66112.0
2018-04-30 14:55:00,51.16,51.19,51.09,51.1,52938.0,42.4052,42.43,42.3471,42.3554,52938.0
2018-04-30 15:00:00,51.1,51.12,51.07,51.08,52947.0,42.3554,42.372,42.3306,42.3388,52947.0
2018-04-30 15:05:00,51.07,51.13,51.06,51.09,65675.0,42.3306,42.3803,42.3223,42.3471,65675.0
2018-04-30 15:10:00,51.09,51.16,51.09,51.14,34112.0,42.3471,42.4052,42.3471,42.3886,34112.0
2018-04-30 15:15:00,51.15,51.19,51.09,51.11,68639.0,42.3969,42.43,42.3471,42.3637,68639.0
2018-04-30 15:20:00,51.12,51.13,51.03,51.04,79577.0,42.372,42.3803,42.2974,42.3057,79577.0
2018-04-30 15:25:00,51.05,51.1,51.01,51.08,68094.0,42.314,42.3554,42.2808,42.3388,68094.0
2018-04-30 15:30:00,51.09,51.2,51.06,51.17,55013.0,42.3471,42.4383,42.3223,42.4134,55013.0
2018-04-30 15:35:00,51.17,51.18,51.11,51.18,84096.0,42.4134,42.4217,42.3637,42.4217,84096.0
2018-04-30 15:40:00,51.17,51.21,51.16,51.17,101728.0,42.4134,42.4466,42.4052,42.4134,101728.0
2018-04-30 15:45:00,51.16,51.22,51.13,51.17,128012.0,42.4052,42.4549,42.3803,42.4134,128012.0
2018-04-30 15:50:00,51.16,51.16,51.0,51.1,362100.0,42.4052,42.4052,42.2725,42.3554,362100.0
2018-04-30 15:55:00,51.1,51.13,51.01,51.01,634018.0,42.3554,42.3803,42.2808,42.2808,634018.0
2018-05-01 09:30:00,50.76,51.05,50.75,50.78,130045.0,42.0736,42.314,42.0653,42.0902,130045.0
2018-05-01 09:35:00,50.77,50.81,50.52,50.55,74627.0,42.0819,42.115,41.8747,41.8995,74627.0
2018-05-01 09:40:00,50.53,50.66,50.43,50.44,193416.0,41.883,41.9907,41.8001,41.8084,193416.0
2018-05-01 09:45:00,50.43,50.62,50.4,50.54,84148.0,41.8001,41.9576,41.7752,41.8913,84148.0
2018-05-01 09:50:00,50.54,50.62,50.48,50.5,103861.0,41.8913,41.9576,41.8415,41.8581,103861.0
2018-05-01 09:55:00,50.49,50.7,50.48,50.62,75714.0,41.8498,42.0239,41.8415,41.9576,75714.0
2018-05-01 10:00:00,50.62,50.66,50.56,50.61,112492.0,41.9576,41.9907,41.9078,41.9493,112492.0
2018-05-01 10:05:00,50.61,50.61,50.35,50.35,93421.0,41.9493,41.9493,41.7338,41.7338,93421.0
2018-05-01 10:10:00,50.34,50.58,50.34,50.58,75502.0,41.7255,41.9244,41.7255,41.9244,75502.0
2018-05-01 10:15:00,50.58,50.59,50.46,50.54,60010.0,41.9244,41.9327,41.8249,41.8913,60010.0
2018-05-01 10:20:00,50.53,50.65,50.5,50.52,78927.0,41.883,41.9824,41.8581,41.8747,78927.0
2018-05-01 10:25:00,50.53,50.56,50.48,50.54,116558.0,41.883,41.9078,41.8415,41.8913,116558.0
2018-05-01 10:30:00,50.53,50.56,50.48,50.52,98736.0,41.883,41.9078,41.8415,41.8747,98736.0
2018-05-01 10:35:00,50.53,50.54,50.39,50.43,55337.0,41.883,41.8913,41.7669,41.8001,55337.0
2018-05-01 10:40:00,50.44,50.5,50.43,50.49,46688.0,41.8084,41.8581,41.8001,41.8498,46688.0
2018-05-01 10:45:00,50.49,50.52,50.45,50.45,44032.0,41.8498,41.8747,41.8167,41.8167,44032.0
2018-05-01 10:50:00,50.45,50.52,50.44,50.46,44499.0,41.8167,41.8747,41.8084,41.8249,44499.0
2018-05-01 10:55:00,50.46,50.48,50.42,50.43,37346.0,41.8249,41.8415,41.7918,41.8001,37346.0
2018-05-01 11:00:00,50.43,50.43,50.27,50.28,42014.0,41.8001,41.8001,41.6675,41.6757,42014.0
2018-05-01 11:05:00,50.28,50.34,50.25,50.34,41624.0,41.6757,41.7255,41.6509,41.7255,41624.0
2018-05-01 11:10:00,50.34,50.41,50.33,50.41,36830.0,41.7255,41.7835,41.7172,41.7835,36830.0
2018-05-01 11:15:00,50.41,50.45,50.4,50.45,67234.0,41.7835,41.8167,41.7752,41.8167,67234.0
2018-05-01 11:20:00,50.45,50.54,50.45,50.51,62465.0,41.8167,41.8913,41.8167,41.8664,62465.0
2018-05-01 11:25:00,50.51,50.52,50.44,50.45,32171.0,41.8664,41.8747,41.8084,41.8167,32171.0
2018-05-01 11:30:00,50.45,50.5,50.41,50.41,31135.0,41.8167,41.8581,41.7835,41.7835,31135.0
2018-05-01 11:35:00,50.41,50.43,50.36,50.4,45543.0,41.7835,41.8001,41.7421,41.7752,45543.0
2018-05-01 11:40:00,50.41,50.47,50.4,50.45,29041.0,41.7835,41.8332,41.7752,41.8167,29041.0
2018-05-01 11:45:00,50.44,50.48,50.39,50.41,36931.0,41.8084,41.8415,41.7669,41.7835,36931.0
2018-05-01 11:50:00,50.41,50.47,50.4,50.42,28798.0,41.7835,41.8332,41.7752,41.7918,28798.0
2018-05-01 11:55:00,50.42,50.42,50.31,50.32,40664.0,41.7918,41.7918,41.7006,41.7089,40664.0
2018-05-01 12:00:00,50.32,50.46,50.32,50.41,44498.0,41.7089,41.8249,41.7089,41.7835,44498.0
2018-05-01 12:05:00,50.41,50.48,50.41,50.47,63501.0,41.7835,41.8415,41.7835,41.8332,63501.0
2018-05-01 12:10:00,50.47,50.49,50.42,50.44,34802.0,41.8332,41.8498,41.7918,41.8084,34802.0
2018-05-01 12:15:00,50.44,50.45,50.37,50.4,41292.0,41.8084,41.8167,41.7503,41.7752,41292.0
2018-05-01 12:20:00,50.39,50.43,50.33,50.37,41752.0,41.7669,41.8001,41.7172,41.7503,41752.0
2018-05-01 12:25:00,50.38,50.47,50.33,50.45,52145.0,41.7586,41.8332,41.7172,41.8167,52145.0
2018-05-01 12:30:00,50.46,50.48,50.41,50.44,50526.0,41.8249,41.8415,41.7835,41.8084,50526.0
2018-05-01 12:35:00,50.44,50.45,50.36,50.36,48353.0,41.8084,41.8167,41.7421,41.7421,48353.0
2018-05-01 12:40:00,50.37,50.37,50.29,50.29,37354.0,41.7503,41.7503,41.684,41.684,37354.0
2018-05-01 12:45:00,50.29,50.3,50.19,50.21,146273.0,41.684,41.6923,41.6011,41.6177,146273.0
2018-05-01 12:50:00,50.21,50.22,50.11,50.2,111496.0,41.6177,41.626,41.5348,41.6094,111496.0
2018-05-01 12:55:00,50.2,50.21,50.14,50.16,68244.0,41.6094,41.6177,41.5597,41.5763,68244.0
2018-05-01 13:00:00,50.16,50.16,50.08,50.12,48933.0,41.5763,41.5763,41.51,41.5431,48933.0
2018-05-01 13:05:00,50.11,50.12,50.04,50.07,52658.0,41.5348,41.5431,41.4768,41.5017,52658.0
2018-05-01 13:10:00,50.07,50.17,50.05,50.16,87645.0,41.5017,41.5846,41.4851,41.5763,87645.0
2018-05-01 13:15:00,50.15,50.18,50.11,50.16,39987.0,41.568,41.5929,41.5348,41.5763,39987.0
2018-05-01 13:20:00,50.17,50.19,50.09,50.11,41388.0,41.5846,41.6011,41.5183,41.5348,41388.0
2018-05-01 13:25:00,50.12,50.16,50.09,50.14,26497.0,41.5431,41.5763,41.5183,41.5597,26497.0
2018-05-01 13:30:00,50.14,50.19,50.13,50.17,37944.0,41.5597,41.6011,41.5514,41.5846,37944.0
2018-05-01 13:35:00,50.18,50.24,50.18,50.18,43210.0,41.5929,41.6426,41.5929,41.5929,43210.0
2018-05-01 13:40:00,50.19,50.25,50.17,50.25,34297.0,41.6011,41.6509,41.5846,41.6509,34297.0
2018-05-01 13:45:00,50.26,50.31,50.19,50.24,83189.0,41.6592,41.7006,41.6011,41.6426,83189.0
2018-05-01 13:50:00,50.24,50.27,50.2,50.25,83299.0,41.6426,41.6675,41.6094,41.6509,83299.0
2018-05-01 13:55:00,50.26,50.31,50.24,50.29,62249.0,41.6592,41.7006,41.6426,41.684,62249.0
2018-05-01 14:00:00,50.3,50.43,50.27,50.42,129503.0,41.6923,41.8001,41.6675,41.7918,129503.0
2018-05-01 14:05:00,50.41,50.42,50.35,50.36,91197.0,41.7835,41.7918,41.7338,41.7421,91197.0
2018-05-01 14:10:00,50.36,50.42,50.34,50.36,65597.0,41.7421,41.7918,41.7255,41.7421,65597.0
2018-05-01 14:15:00,50.36,50.38,50.32,50.34,51338.0,41.7421,41.7586,41.7089,41.7255,51338.0
2018-05-01 14:20:00,50.35,50.38,50.32,50.38,29481.0,41.7338,41.7586,41.7089,41.7586,29481.0
2018-05-01 14:25:00,50.39,50.4,50.35,50.37,44336.0,41.7669,41.7752,41.7338,41.7503,44336.0
2018-05-01 14:30:00,50.37,50.43,50.36,50.42,32165.0,41.7503,41.8001,41.7421,41.7918,32165.0
2018-05-01 14:35:00,50.42,50.49,50.41,50.48,50171.0,41.7918,41.8498,41.7835,41.8415,50171.0
2018-05-01 14:40:00,50.48,50.58,50.44,50.58,32598.0,41.8415,41.9244,41.8084,41.9244,32598.0
2018-05-01 14:45:00,50.57,50.6,50.56,50.59,47218.0,41.9161,41.941,41.9078,41.9327,47218.0
2018-05-01 14:50:00,50.58,50.6,50.5,50.5,51802.0,41.9244,41.941,41.8581,41.8581,51802.0
2018-05-01 14:55:00,50.5,50.54,50.49,50.52,54649.0,41.8581,41.8913,41.8498,41.8747,54649.0
2018-05-01 15:00:00,50.53,50.55,50.44,50.47,73449.0,41.883,41.8995,41.8084,41.8332,73449.0
2018-05-01 15:05:00,50.47,50.53,50.46,50.5,84886.0,41.8332,41.883,41.8249,41.8581,84886.0
2018-05-01 15:10:00,50.5,50.5,50.38,50.4,66453.0,41.8581,41.8581,41.7586,41.7752,66453.0
2018-05-01 15:15:00,50.4,50.42,50.37,50.38,61253.0,41.7752,41.7918,41.7503,41.7586,61253.0
2018-05-01 15:20:00,50.39,50.46,50.39,50.42,45758.0,41.7669,41.8249,41.7669,41.7918,45758.0
2018-05-01 15:25:00,50.42,50.44,50.38,50.43,43834.0,41.7918,41.8084,41.7586,41.8001,43834.0
2018-05-01 15:30:00,50.43,50.57,50.43,50.55,89029.0,41.8001,41.9161,41.8001,41.8995,89029.0
2018-05-01 15:35:00,50.55,50.6,50.52,50.57,118312.0,41.8995,41.941,41.8747,41.9161,118312.0
2018-05-01 15:40:00,50.57,50.67,50.56,50.64,92986.0,41.9161,41.999,41.9078,41.9741,92986.0
2018-05-01 15:45:00,50.65,50.68,50.65,50.66,98258.0,41.9824,42.0073,41.9824,41.9907,98258.0
2018-05-01 15:50:00,50.67,50.82,50.67,50.81,182348.0,41.999,42.1233,41.999,42.115,182348.0
2018-05-01 15:55:00,50.81,50.9,50.79,50.81,464450.0,42.115,42.1896,42.0985,42.115,464450.0
2018-05-02 09:30:00,51.18,51.25,50.96,51.01,276754.0,42.4217,42.4798,42.2394,42.2808,276754.0
2018-05-02 09:35:00,51.0,51.06,50.93,50.98,77592.0,42.2725,42.3223,42.2145,42.256,77592.0
2018-05-02 09:40:00,50.97,51.01,50.86,50.9,67238.0,42.2477,42.2808,42.1565,42.1896,67238.0
2018-05-02 09:45:00,50.93,50.97,50.84,50.93,37569.0,42.2145,42.2477,42.1399,42.2145,37569.0
2018-05-02 09:50:00,50.92,51.07,50.89,50.97,84292.0,42.2062,42.3306,42.1814,42.2477,84292.0
2018-05-02 09:55:00,50.98,50.99,50.8,50.84,103909.0,42.256,42.2642,42.1068,42.1399,103909.0
2018-05-02 10:00:00,50.84,51.04,50.83,51.03,115373.0,42.1399,42.3057,42.1316,42.2974,115373.0
2018-05-02 10:05:00,51.02,51.15,50.95,51.1,89777.0,42.2891,42.3969,42.2311,42.3554,89777.0
2018-05-02 10:10:00,51.11,51.13,51.0,51.1,64836.0,42.3637,42.3803,42.2725,42.3554,64836.0
2018-05-02 10:15:00,51.1,51.12,51.0,51.08,73102.0,42.3554,42.372,42.2725,42.3388,73102.0
2018-05-02 10:20:00,51.07,51.08,50.93,50.93,86469.0,42.3306,42.3388,42.2145,42.2145,86469.0
2018-05-02 10:25:00,50.93,50.96,50.8,50.85,49372.0,42.2145,42.2394,42.1068,42.1482,49372.0
2018-05-02 10:30:00,50.85,50.88,50.76,50.78,51838.0,42.1482,42.1731,42.0736,42.0902,51838.0
2018-05-02 10:35:00,50.79,50.8,50.59,50.65,94673.0,42.0985,42.1068,41.9327,41.9824,94673.0
2018-05-02 10:40:00,50.66,50.85,50.63,50.72,159661.0,41.9907,42.1482,41.9659,42.0405,159661.0
2018-05-02 10:45:00,50.73,50.84,50.68,50.84,43612.0,42.0487,42.1399,42.0073,42.1399,43612.0
2018-05-02 10:50:00,50.84,50.87,50.8,50.83,39639.0,42.1399,42.1648,42.1068,42.1316,39639.0
2018-05-02 10:55:00,50.82,50.85,50.8,50.83,32576.0,42.1233,42.1482,42.1068,42.1316,32576.0
2018-05-02 11:00:00,50.83,50.85,50.76,50.8,61526.0,42.1316,42.1482,42.0736,42.1068,61526.0
2018-05-02 11:05:00,50.8,50.84,50.77,50.78,36068.0,42.1068,42.1399,42.0819,42.0902,36068.0
2018-05-02 11:10:00,50.79,50.83,50.78,50.82,37048.0,42.0985,42.1316,42.0902,42.1233,37048.0
2018-05-02 11:15:00,50.82,50.89,50.8,50.85,52019.0,42.1233,42.1814,42.1068,42.1482,52019.0
2018-05-02 11:20:00,50.86,50.87,50.78,50.78,41184.0,42.1565,42.1648,42.0902,42.0902,41184.0
2018-05-02 11:25:00,50.78,50.78,50.65,50.67,60873.0,42.0902,42.0902,41.9824,41.999,60873.0
2018-05-02 11:30:00,50.67,50.71,50.63,50.65,69694.0,41.999,42.0322,41.9659,41.9824,69694.0
2018-05-02 11:35:00,50.64,50.67,50.61,50.63,48401.0,41.9741,41.999,41.9493,41.9659,48401.0
2018-05-02 11:40:00,50.64,50.66,50.49,50.5,120636.0,41.9741,41.9907,41.8498,41.8581,120636.0
2018-05-02 11:45:00,50.5,50.53,50.45,50.5,97913.0,41.8581,41.883,41.8167,41.8581,97913.0
2018-05-02 11:50:00,50.48,50.54,50.48,50.5,62941.0,41.8415,41.8913,41.8415,41.8581,62941.0
2018-05-02 11:55:00,50.5,50.59,50.49,50.52,48926.0,41.8581,41.9327,41.8498,41.8747,48926.0
2018-05-02 12:00:00,50.51,50.62,50.48,50.57,72030.0,41.8664,41.9576,41.8415,41.9161,72030.0
2018-05-02 12:05:00,50.57,50.63,50.55,50.63,37106.0,41.9161,41.9659,41.8995,41.9659,37106.0
2018-05-02 12:10:00,50.63,50.7,50.62,50.66,34830.0,41.9659,42.0239,41.9576,41.9907,34830.0
2018-05-02 12:15:00,50.65,50.7,50.65,50.69,29282.0,41.9824,42.0239,41.9824,42.0156,29282.0
2018-05-02 12:20:00,50.69,50.69,50.65,50.66,43737.0,42.0156,42.0156,41.9824,41.9907,43737.0
2018-05-02 12:25:00,50.65,50.66,50.59,50.6,71898.0,41.9824,41.9907,41.9327,41.941,71898.0
2018-05-02 12:30:00,50.6,50.62,50.54,50.59,38854.0,41.941,41.9576,41.8913,41.9327,38854.0
2018-05-02 12:35:00,50.58,50.59,50.5,50.52,104027.0,41.9244,41.9327,41.8581,41.8747,104027.0
2018-05-02 12:40:00,50.52,50.54,50.48,50.49,59616.0,41.8747,41.8913,41.8415,41.8498,59616.0
2018-05-02 12:45:00,50.5,50.51,50.44,50.46,50096.0,41.8581,41.8664,41.8084,41.8249,50096.0
2018-05-02 12:50:00,50.45,50.52,50.44,50.48,74033.0,41.8167,41.8747,41.8084,41.8415,74033.0
2018-05-02 12:55:00,50.48,50.57,50.45,50.54,73298.0,41.8415,41.9161,41.8167,41.8913,73298.0
2018-05-02 13:00:00,50.54,50.57,50.52,50.55,55605.0,41.8913,41.9161,41.8747,41.8995,55605.0
2018-05-02 13:05:00,50.56,50.56,50.5,50.5,32033.0,41.9078,41.9078,41.8581,41.8581,32033.0
2018-05-02 13:10:00,50.51,50.52,50.45,50.51,75230.0,41.8664,41.8747,41.8167,41.8664,75230.0
2018-05-02 13:15:00,50.51,50.54,50.49,50.5,28909.0,41.8664,41.8913,41.8498,41.8581,28909.0
2018-05-02 13:20:00,50.5,50.51,50.43,50.46,65371.0,41.8581,41.8664,41.8001,41.8249,65371.0
2018-05-02 13:25:00,50.46,50.47,50.43,50.44,44551.0,41.8249,41.8332,41.8001,41.8084,44551.0
2018-05-02 13:30:00,50.44,50.47,50.42,50.44,43936.0,41.8084,41.8332,41.7918,41.8084,43936.0
2018-05-02 13:35:00,50.44,50.47,50.42,50.45,51434.0,41.8084,41.8332,41.7918,41.8167,51434.0
2018-05-02 13:40:00,50.45,50.45,50.39,50.43,37791.0,41.8167,41.8167,41.7669,41.8001,37791.0
2018-05-02 13:45:00,50.44,50.45,50.39,50.4,69720.0,41.8084,41.8167,41.7669,41.7752,69720.0
2018-05-02 13:50:00,50.39,50.41,50.36,50.38,63255.0,41.7669,41.7835,41.7421,41.7586,63255.0
2018-05-02 13:55:00,50.38,50.43,50.34,50.41,50806.0,41.7586,41.8001,41.7255,41.7835,50806.0
2018-05-02 14:00:00,50.41,50.53,50.37,50.53,66783.0,41.7835,41.883,41.7503,41.883,66783.0
2018-05-02 14:05:00,50.53,50.54,50.49,50.53,161929.0,41.883,41.8913,41.8498,41.883,161929.0
2018-05-02 14:10:00,50.53,50.53,50.41,50.43,84006.0,41.883,41.883,41.7835,41.8001,84006.0
2018-05-02 14:15:00,50.43,50.45,50.34,50.35,49476.0,41.8001,41.8167,41.7255,41.7338,49476.0
2018-05-02 14:20:00,50.36,50.38,50.27,50.31,100342.0,41.7421,41.7586,41.6675,41.7006,100342.0
2018-05-02 14:25:00,50.3,50.42,50.29,50.38,56506.0,41.6923,41.7918,41.684,41.7586,56506.0
2018-05-02 14:30:00,50.38,50.46,50.36,50.38,49537.0,41.7586,41.8249,41.7421,41.7586,49537.0
2018-05-02 14:35:00,50.39,50.41,50.32,50.4,55875.0,41.7669,41.7835,41.7089,41.7752,55875.0
2018-05-02 14:40:00,50.39,50.41,50.34,50.34,72447.0,41.7669,41.7835,41.7255,41.7255,72447.0
2018-05-02 14:45:00,50.34,50.37,50.31,50.32,50663.0,41.7255,41.7503,41.7006,41.7089,50663.0
2018-05-02 14:50:00,50.32,50.34,50.25,50.29,94889.0,41.7089,41.7255,41.6509,41.684,94889.0
2018-05-02 14:55:00,50.29,50.29,50.23,50.24,60652.0,41.684,41.684,41.6343,41.6426,60652.0
2018-05-02 15:00:00,50.24,50.26,50.18,50.25,96610.0,41.6426,41.6592,41.5929,41.6509,96610.0
2018-05-02 15:05:00,50.25,50.28,50.2,50.26,83572.0,41.6509,41.6757,41.6094,41.6592,83572.0
2018-05-02 15:10:00,50.26,50.28,50.22,50.23,121864.0,41.6592,41.6757,41.626,41.6343,121864.0
2018-05-02 15:15:00,50.23,50.27,50.18,50.21,114836.0,41.6343,41.6675,41.5929,41.6177,114836.0
2018-05-02 15:20:00,50.21,50.22,50.07,50.09,219361.0,41.6177,41.626,41.5017,41.5183,219361.0
2018-05-02 15:25:00,50.09,50.14,50.07,50.13,153565.0,41.5183,41.5597,41.5017,41.5514,153565.0
2018-05-02 15:30:00,50.13,50.21,50.05,50.2,207172.0,41.5514,41.6177,41.4851,41.6094,207172.0
2018-05-02 15:35:00,50.2,50.2,50.05,50.12,71875.0,41.6094,41.6094,41.4851,41.5431,71875.0
2018-05-02 15:40:00,50.12,50.13,50.02,50.03,100184.0,41.5431,41.5514,41.4602,41.4685,100184.0
2018-05-02 15:45:00,50.03,50.04,49.94,49.95,152504.0,41.4685,41.4768,41.3939,41.4022,152504.0
2018-05-02 15:50:00,49.94,50.09,49.92,50.09,254813.0,41.3939,41.5183,41.3774,41.5183,254813.0
2018-05-02 15:55:00,50.09,50.33,50.09,50.26,681235.0,41.5183,41.7172,41.5183,41.6592,681235.0
2018-05-03 09:30:00,49.99,50.04,49.64,49.69,221654.0,41.4354,41.4768,41.1453,41.1867,221654.0
2018-05-03 09:35:00,49.68,49.86,49.6,49.73,151704.0,41.1784,41.3276,41.1121,41.2199,151704.0
2018-05-03 09:40:00,49.72,49.74,49.45,49.49,216514.0,41.2116,41.2282,40.9878,41.0209,216514.0
2018-05-03 09:45:00,49.49,49.88,49.47,49.75,162979.0,41.0209,41.3442,41.0044,41.2364,162979.0
2018-05-03 09:50:00,49.75,49.8,49.64,49.7,64432.0,41.2364,41.2779,41.1453,41.195,64432.0
2018-05-03 09:55:00,49.7,49.82,49.67,49.77,112530.0,41.195,41.2945,41.1701,41.253,112530.0
2018-05-03 10:00:00,49.78,49.89,49.73,49.88,116172.0,41.2613,41.3525,41.2199,41.3442,116172.0
2018-05-03 10:05:00,49.87,49.99,49.78,49.98,150976.0,41.3359,41.4354,41.2613,41.4271,150976.0
2018-05-03 10:10:00,49.98,50.02,49.88,49.89,110721.0,41.4271,41.4602,41.3442,41.3525,110721.0
2018-05-03 10:15:00,49.9,49.94,49.73,49.73,138482.0,41.3608,41.3939,41.2199,41.2199,138482.0
2018-05-03 10:20:00,49.73,49.78,49.64,49.72,183134.0,41.2199,41.2613,41.1453,41.2116,183134.0
2018-05-03 10:25:00,49.73,49.87,49.69,49.87,121378.0,41.2199,41.3359,41.1867,41.3359,121378.0
2018-05-03 10:30:00,49.87,49.96,49.81,49.94,108850.0,41.3359,41.4105,41.2862,41.3939,108850.0
2018-05-03 10:35:00,49.95,50.02,49.81,50.02,111012.0,41.4022,41.4602,41.2862,41.4602,111012.0
2018-05-03 10:40:00,50.01,50.15,49.98,50.03,125871.0,41.452,41.568,41.4271,41.4685,125871.0
2018-05-03 10:45:00,50.03,50.18,49.99,50.1,127235.0,41.4685,41.5929,41.4354,41.5265,127235.0
2018-05-03 10:50:00,50.1,50.12,50.0,50.03,73517.0,41.5265,41.5431,41.4437,41.4685,73517.0
2018-05-03 10:55:00,50.02,50.02,49.82,49.83,130806.0,41.4602,41.4602,41.2945,41.3028,130806.0
2018-05-03 11:00:00,49.84,49.86,49.69,49.71,123188.0,41.311,41.3276,41.1867,41.2033,123188.0
2018-05-03 11:05:00,49.72,49.74,49.57,49.61,110105.0,41.2116,41.2282,41.0872,41.1204,110105.0
2018-05-03 11:10:00,49.6,49.67,49.52,49.57,136056.0,41.1121,41.1701,41.0458,41.0872,136056.0
2018-05-03 11:15:00,49.58,49.63,49.55,49.63,117981.0,41.0955,41.137,41.0707,41.137,117981.0
2018-05-03 11:20:00,49.63,49.65,49.56,49.62,67594.0,41.137,41.1536,41.079,41.1287,67594.0
2018-05-03 11:25:00,49.61,49.62,49.48,49.48,87024.0,41.1204,41.1287,41.0126,41.0126,87024.0
2018-05-03 11:30:00,49.49,49.51,49.37,49.45,138814.0,41.0209,41.0375,40.9215,40.9878,138814.0
2018-05-03 11:35:00,49.45,49.48,49.34,49.4,81253.0,40.9878,41.0126,40.8966,40.9463,81253.0
2018-05-03 11:40:00,49.41,49.43,49.31,49.4,56455.0,40.9546,40.9712,40.8717,40.9463,56455.0
2018-05-03 11:45:00,49.42,49.67,49.41,49.66,50371.0,40.9629,41.1701,40.9546,41.1618,50371.0
2018-05-03 11:50:00,49.66,49.72,49.61,49.71,49484.0,41.1618,41.2116,41.1204,41.2033,49484.0
2018-05-03 11:55:00,49.7,49.76,49.65,49.7,104174.0,41.195,41.2447,41.1536,41.195,104174.0
2018-05-03 12:00:00,49.7,49.78,49.7,49.75,92934.0,41.195,41.2613,41.195,41.2364,92934.0
2018-05-03 12:05:00,49.76,49.81,49.75,49.78,41284.0,41.2447,41.2862,41.2364,41.2613,41284.0
2018-05-03 12:10:00,49.78,49.79,49.7,49.75,55221.0,41.2613,41.2696,41.195,41.2364,55221.0
2018-05-03 12:15:00,49.75,49.75,49.7,49.71,55815.0,41.2364,41.2364,41.195,41.2033,55815.0
2018-05-03 12:20:00,49.71,49.74,49.68,49.69,88512.0,41.2033,41.2282,41.1784,41.1867,88512.0
2018-05-03 12:25:00,49.68,49.7,49.61,49.63,56037.0,41.1784,41.195,41.1204,41.137,56037.0
2018-05-03 12:30:00,49.63,49.78,49.62,49.77,32285.0,41.137,41.2613,41.1287,41.253,32285.0
2018-05-03 12:35:00,49.77,49.94,49.76,49.88,81380.0,41.253,41.3939,41.2447,41.3442,81380.0
2018-05-03 12:40:00,49.88,50.12,49.86,50.11,97359.0,41.3442,41.5431,41.3276,41.5348,97359.0
2018-05-03 12:45:00,50.11,50.2,50.09,50.15,54734.0,41.5348,41.6094,41.5183,41.568,54734.0
2018-05-03 12:50:00,50.14,50.31,50.09,50.26,82107.0,41.5597,41.7006,41.5183,41.6592,82107.0
2018-05-03 12:55:00,50.27,50.39,50.22,50.34,59934.0,41.6675,41.7669,41.626,41.7255,59934.0
2018-05-03 13:00:00,50.34,50.36,50.15,50.17,54661.0,41.7255,41.7421,41.568,41.5846,54661.0
2018-05-03 13:05:00,50.16,50.2,50.12,50.15,40086.0,41.5763,41.6094,41.5431,41.568,40086.0
2018-05-03 13:10:00,50.15,50.27,50.13,50.2,82178.0,41.568,41.6675,41.5514,41.6094,82178.0
2018-05-03 13:15:00,50.19,50.35,50.19,50.28,55377.0,41.6011,41.7338,41.6011,41.6757,55377.0
2018-05-03 13:20:00,50.29,50.34,50.23,50.23,68568.0,41.684,41.7255,41.6343,41.6343,68568.0
2018-05-03 13:25:00,50.23,50.23,50.14,50.2,51793.0,41.6343,41.6343,41.5597,41.6094,51793.0
2018-05-03 13:30:00,50.21,50.33,50.21,50.33,117747.0,41.6177,41.7172,41.6177,41.7172,117747.0
2018-05-03 13:35:00,50.33,50.37,50.29,50.32,52831.0,41.7172,41.7503,41.684,41.7089,52831.0
2018-05-03 13:40:00,50.31,50.33,50.27,50.29,43725.0,41.7006,41.7172,41.6675,41.684,43725.0
2018-05-03 13:45:00,50.29,50.31,50.14,50.17,53704.0,41.684,41.7006,41.5597,41.5846,53704.0
2018-05-03 13:50:00,50.16,50.26,50.15,50.26,49503.0,41.5763,41.6592,41.568,41.6592,49503.0
2018-05-03 13:55:00,50.26,50.29,50.21,50.21,34516.0,41.6592,41.684,41.6177,41.6177,34516.0
2018-05-03 14:00:00,50.22,50.23,50.15,50.2,37498.0,41.626,41.6343,41.568,41.6094,37498.0
2018-05-03 14:05:00,50.19,50.29,50.19,50.25,45724.0,41.6011,41.684,41.6011,41.6509,45724.0
2018-05-03 14:10:00,50.24,50.24,50.16,50.22,30921.0,41.6426,41.6426,41.5763,41.626,30921.0
2018-05-03 14:15:00,50.22,50.24,50.15,50.17,54593.0,41.626,41.6426,41.568,41.5846,54593.0
2018-05-03 14:20:00,50.17,50.18,50.08,50.11,47996.0,41.5846,41.5929,41.51,41.5348,47996.0
2018-05-03 14:25:00,50.1,50.15,50.04,50.15,43991.0,41.5265,41.568,41.4768,41.568,43991.0
2018-05-03 14:30:00,50.15,50.38,50.14,50.33,100427.0,41.568,41.7586,41.5597,41.7172,100427.0
2018-05-03 14:35:00,50.33,50.49,50.33,50.49,92161.0,41.7172,41.8498,41.7172,41.8498,92161.0
2018-05-03 14:40:00,50.5,50.5,50.38,50.43,72668.0,41.8581,41.8581,41.7586,41.8001,72668.0
2018-05-03 14:45:00,50.42,50.45,50.32,50.33,52955.0,41.7918,41.8167,41.7089,41.7172,52955.0
2018-05-03 14:50:00,50.33,50.34,50.26,50.31,54670.0,41.7172,41.7255,41.6592,41.7006,54670.0
2018-05-03 14:55:00,50.3,50.36,50.23,50.36,188946.0,41.6923,41.7421,41.6343,41.7421,188946.0
2018-05-03 15:00:00,50.37,50.51,50.36,50.39,79919.0,41.7503,41.8664,41.7421,41.7669,79919.0
2018-05-03 15:05:00,50.38,50.43,50.32,50.33,51053.0,41.7586,41.8001,41.7089,41.7172,51053.0
2018-05-03 15:10:00,50.32,50.42,50.3,50.39,65059.0,41.7089,41.7918,41.6923,41.7669,65059.0
2018-05-03 15:15:00,50.39,50.48,50.38,50.47,104135.0,41.7669,41.8415,41.7586,41.8332,104135.0
2018-05-03 15:20:00,50.47,50.49,50.42,50.47,83091.0,41.8332,41.8498,41.7918,41.8332,83091.0
2018-05-03 15:25:00,50.48,50.48,50.44,50.45,82960.0,41.8415,41.8415,41.8084,41.8167,82960.0
2018-05-03 15:30:00,50.46,50.55,50.46,50.49,79485.0,41.8249,41.8995,41.8249,41.8498,79485.0
2018-05-03 15:35:00,50.5,50.5,50.41,50.43,81375.0,41.8581,41.8581,41.7835,41.8001,81375.0
2018-05-03 15:40:00,50.43,50.44,50.33,50.33,96075.0,41.8001,41.8084,41.7172,41.7172,96075.0
2018-05-03 15:45:00,50.33,50.37,50.29,50.31,98912.0,41.7172,41.7503,41.684,41.7006,98912.0
2018-05-03 15:50:00,50.3,50.39,50.27,50.39,114449.0,41.6923,41.7669,41.6675,41.7669,114449.0
2018-05-03 15:55:00,50.39,50.42,50.23,50.31,342365.0,41.7669,41.7918,41.6343,41.7006,342365.0
2018-05-04 09:30:00,50.18,50.18,49.91,49.98,161640.0,41.5929,41.5929,41.3691,41.4271,161640.0
2018-05-04 09:35:00,49.97,50.35,49.97,50.35,56672.0,41.4188,41.7338,41.4188,41.7338,56672.0
2018-05-04 09:40:00,50.33,50.33,50.18,50.32,47390.0,41.7172,41.7172,41.5929,41.7089,47390.0
2018-05-04 09:45:00,50.32,50.39,50.23,50.26,92317.0,41.7089,41.7669,41.6343,41.6592,92317.0
2018-05-04 09:50:00,50.25,50.32,50.22,50.22,61763.0,41.6509,41.7089,41.626,41.626,61763.0
2018-05-04 09:55:00,50.22,50.35,50.15,50.3,104196.0,41.626,41.7338,41.568,41.6923,104196.0
2018-05-04 10:00:00,50.29,50.29,50.14,50.16,40781.0,41.684,41.684,41.5597,41.5763,40781.0
2018-05-04 10:05:00,50.17,50.37,50.12,50.36,60198.0,41.5846,41.7503,41.5431,41.7421,60198.0
2018-05-04 10:10:00,50.36,50.47,50.35,50.44,48598.0,41.7421,41.8332,41.7338,41.8084,48598.0
2018-05-04 10:15:00,50.44,50.54,50.43,50.43,103435.0,41.8084,41.8913,41.8001,41.8001,103435.0
2018-05-04 10:20:00,50.43,50.51,50.4,50.51,35202.0,41.8001,41.8664,41.7752,41.8664,35202.0
2018-05-04 10:25:00,50.51,50.68,50.47,50.65,52698.0,41.8664,42.0073,41.8332,41.9824,52698.0
2018-05-04 10:30:00,50.65,50.73,50.62,50.65,47051.0,41.9824,42.0487,41.9576,41.9824,47051.0
2018-05-04 10:35:00,50.64,50.86,50.63,50.85,75038.0,41.9741,42.1565,41.9659,42.1482,75038.0
2018-05-04 10:40:00,50.85,51.08,50.85,51.06,120232.0,42.1482,42.3388,42.1482,42.3223,120232.0
2018-05-04 10:45:00,51.05,51.07,50.96,51.0,66016.0,42.314,42.3306,42.2394,42.2725,66016.0
2018-05-04 10:50:00,51.0,51.08,50.96,51.05,73430.0,42.2725,42.3388,42.2394,42.314,73430.0
2018-05-04 10:55:00,51.06,51.12,51.04,51.07,55682.0,42.3223,42.372,42.3057,42.3306,55682.0
2018-05-04 11:00:00,51.1,51.29,51.08,51.27,157655.0,42.3554,42.5129,42.3388,42.4963,157655.0
2018-05-04 11:05:00,51.26,51.31,51.19,51.27,173710.0,42.488,42.5295,42.43,42.4963,173710.0
2018-05-04 11:10:00,51.27,51.31,51.19,51.26,77904.0,42.4963,42.5295,42.43,42.488,77904.0
2018-05-04 11:15:00,51.26,51.41,51.24,51.36,89813.0,42.488,42.6124,42.4715,42.5709,89813.0
2018-05-04 11:20:00,51.37,51.44,51.36,51.37,60404.0,42.5792,42.6372,42.5709,42.5792,60404.0
2018-05-04 11:25:00,51.38,51.44,51.36,51.43,63989.0,42.5875,42.6372,42.5709,42.629,63989.0
2018-05-04 11:30:00,51.44,51.64,51.43,51.64,136065.0,42.6372,42.803,42.629,42.803,136065.0
2018-05-04 11:35:00,51.64,51.67,51.58,51.59,79216.0,42.803,42.8279,42.7533,42.7616,79216.0
2018-05-04 11:40:00,51.58,51.66,51.56,51.6,72005.0,42.7533,42.8196,42.7367,42.7699,72005.0
2018-05-04 11:45:00,51.6,51.75,51.59,51.65,157458.0,42.7699,42.8942,42.7616,42.8113,157458.0
2018-05-04 11:50:00,51.65,51.74,51.65,51.73,117598.0,42.8113,42.8859,42.8113,42.8776,117598.0
2018-05-04 11:55:00,51.73,51.86,51.73,51.83,100746.0,42.8776,42.9854,42.8776,42.9605,100746.0
2018-05-04 12:00:00,51.83,51.95,51.81,51.93,106471.0,42.9605,43.06,42.9439,43.0434,106471.0
2018-05-04 12:05:00,51.93,52.03,51.92,52.01,143545.0,43.0434,43.1263,43.0351,43.1097,143545.0
2018-05-04 12:10:00,52.02,52.05,51.94,52.0,185430.0,43.118,43.1429,43.0517,43.1014,185430.0
2018-05-04 12:15:00,52.0,52.05,51.97,51.99,62612.0,43.1014,43.1429,43.0765,43.0931,62612.0
2018-05-04 12:20:00,51.99,52.04,51.95,52.02,78131.0,43.0931,43.1346,43.06,43.118,78131.0
2018-05-04 12:25:00,52.04,52.1,52.03,52.09,71536.0,43.1346,43.1843,43.1263,43.176,71536.0
2018-05-04 12:30:00,52.08,52.13,52.07,52.11,126389.0,43.1677,43.2092,43.1594,43.1926,126389.0
2018-05-04 12:35:00,52.11,52.13,52.09,52.11,59564.0,43.1926,43.2092,43.176,43.1926,59564.0
2018-05-04 12:40:00,52.11,52.14,52.1,52.14,49613.0,43.1926,43.2175,43.1843,43.2175,49613.0
2018-05-04 12:45:00,52.14,52.15,52.09,52.11,90726.0,43.2175,43.2257,43.176,43.1926,90726.0
2018-05-04 12:50:00,52.12,52.14,52.05,52.1,84235.0,43.2009,43.2175,43.1429,43.1843,84235.0
2018-05-04 12:55:00,52.09,52.1,51.98,52.03,65904.0,43.176,43.1843,43.0848,43.1263,65904.0
2018-05-04 13:00:00,52.04,52.09,52.01,52.02,56446.0,43.1346,43.176,43.1097,43.118,56446.0
2018-05-04 13:05:00,52.01,52.24,52.01,52.23,103311.0,43.1097,43.3003,43.1097,43.292,103311.0
2018-05-04 13:10:00,52.24,52.33,52.21,52.3,129754.0,43.3003,43.3749,43.2755,43.3501,129754.0
2018-05-04 13:15:00,52.29,52.32,52.2,52.21,94136.0,43.3418,43.3666,43.2672,43.2755,94136.0
2018-05-04 13:20:00,52.21,52.25,52.14,52.17,59314.0,43.2755,43.3086,43.2175,43.2423,59314.0
2018-05-04 13:25:00,52.17,52.21,52.14,52.16,38683.0,43.2423,43.2755,43.2175,43.234,38683.0
2018-05-04 13:30:00,52.15,52.19,52.04,52.07,103757.0,43.2257,43.2589,43.1346,43.1594,103757.0
2018-05-04 13:35:00,52.08,52.09,52.04,52.06,56500.0,43.1677,43.176,43.1346,43.1511,56500.0
2018-05-04 13:40:00,52.06,52.07,52.02,52.05,31720.0,43.1511,43.1594,43.118,43.1429,31720.0
2018-05-04 13:45:00,52.06,52.17,52.04,52.17,69013.0,43.1511,43.2423,43.1346,43.2423,69013.0
2018-05-04 13:50:00,52.16,52.23,52.15,52.17,120591.0,43.234,43.292,43.2257,43.2423,120591.0
2018-05-04 13:55:00,52.18,52.19,52.13,52.18,75999.0,43.2506,43.2589,43.2092,43.2506,75999.0
2018-05-04 14:00:00,52.18,52.23,52.16,52.19,59660.0,43.2506,43.292,43.234,43.2589,59660.0
2018-05-04 14:05:00,52.19,52.25,52.18,52.24,89130.0,43.2589,43.3086,43.2506,43.3003,89130.0
2018-05-04 14:10:00,52.24,52.28,52.17,52.18,70722.0,43.3003,43.3335,43.2423,43.2506,70722.0
2018-05-04 14:15:00,52.18,52.26,52.17,52.24,103234.0,43.2506,43.3169,43.2423,43.3003,103234.0
2018-05-04 14:20:00,52.24,52.35,52.24,52.35,88160.0,43.3003,43.3915,43.3003,43.3915,88160.0
2018-05-04 14:25:00,52.35,52.4,52.34,52.4,172884.0,43.3915,43.433,43.3832,43.433,172884.0
2018-05-04 14:30:00,52.4,52.41,52.36,52.39,140293.0,43.433,43.4412,43.3998,43.4247,140293.0
2018-05-04 14:35:00,52.39,52.43,52.35,52.41,150559.0,43.4247,43.4578,43.3915,43.4412,150559.0
2018-05-04 14:40:00,52.41,52.6,52.41,52.57,250358.0,43.4412,43.5987,43.4412,43.5739,250358.0
2018-05-04 14:45:00,52.58,52.58,52.47,52.49,90058.0,43.5822,43.5822,43.491,43.5076,90058.0
2018-05-04 14:50:00,52.49,52.51,52.43,52.45,57583.0,43.5076,43.5241,43.4578,43.4744,57583.0
2018-05-04 14:55:00,52.45,52.47,52.39,52.43,62931.0,43.4744,43.491,43.4247,43.4578,62931.0
2018-05-04 15:00:00,52.44,52.47,52.41,52.43,71931.0,43.4661,43.491,43.4412,43.4578,71931.0
2018-05-04 15:05:00,52.44,52.45,52.33,52.34,93793.0,43.4661,43.4744,43.3749,43.3832,93793.0
2018-05-04 15:10:00,52.34,52.38,52.28,52.36,75890.0,43.3832,43.4164,43.3335,43.3998,75890.0
2018-05-04 15:15:00,52.36,52.41,52.32,52.38,85822.0,43.3998,43.4412,43.3666,43.4164,85822.0
2018-05-04 15:20:00,52.38,52.44,52.34,52.41,60346.0,43.4164,43.4661,43.3832,43.4412,60346.0
2018-05-04 15:25:00,52.41,52.49,52.41,52.46,109838.0,43.4412,43.5076,43.4412,43.4827,109838.0
2018-05-04 15:30:00,52.46,52.57,52.46,52.55,148330.0,43.4827,43.5739,43.4827,43.5573,148330.0
2018-05-04 15:35:00,52.54,52.56,52.48,52.48,132976.0,43.549,43.5656,43.4993,43.4993,132976.0
2018-05-04 15:40:00,52.49,52.51,52.42,52.43,87550.0,43.5076,43.5241,43.4495,43.4578,87550.0
2018-05-04 15:45:00,52.43,52.44,52.35,52.36,114772.0,43.4578,43.4661,43.3915,43.3998,114772.0
2018-05-04 15:50:00,52.36,52.38,52.24,52.24,345202.0,43.3998,43.4164,43.3003,43.3003,345202.0
2018-05-04 15:55:00,52.25,52.5,52.24,52.49,809010.0,43.3086,43.5158,43.3003,43.5076,809010.0
2018-05-07 09:30:00,52.63,53.09,52.52,52.8,351325.0,43.6236,44.0049,43.5324,43.7645,351325.0
2018-05-07 09:35:00,52.79,53.0,52.61,52.89,187710.0,43.7562,43.9303,43.607,43.8391,187710.0
2018-05-07 09:40:00,52.89,53.04,52.77,52.79,207251.0,43.8391,43.9634,43.7396,43.7562,207251.0
2018-05-07 09:45:00,52.8,53.01,52.8,52.99,146982.0,43.7645,43.9386,43.7645,43.922,146982.0
2018-05-07 09:50:00,52.98,53.07,52.92,53.04,124001.0,43.9137,43.9883,43.864,43.9634,124001.0
2018-05-07 09:55:00,53.04,53.25,53.03,53.24,232369.0,43.9634,44.1375,43.9551,44.1292,232369.0
2018-05-07 10:00:00,53.24,53.27,52.91,52.92,150354.0,44.1292,44.1541,43.8557,43.864,150354.0
2018-05-07 10:05:00,52.93,52.95,52.8,52.87,150134.0,43.8723,43.8888,43.7645,43.8225,150134.0
2018-05-07 10:10:00,52.87,52.88,52.76,52.77,140158.0,43.8225,43.8308,43.7314,43.7396,140158.0
2018-05-07 10:15:00,52.77,53.03,52.76,52.91,145991.0,43.7396,43.9551,43.7314,43.8557,145991.0
2018-05-07 10:20:00,52.92,52.94,52.72,52.75,89915.0,43.864,43.8805,43.6982,43.7231,89915.0
2018-05-07 10:25:00,52.75,52.91,52.72,52.85,107978.0,43.7231,43.8557,43.6982,43.806,107978.0
2018-05-07 10:30:00,52.87,52.92,52.78,52.87,106757.0,43.8225,43.864,43.7479,43.8225,106757.0
2018-05-07 10:35:00,52.87,52.89,52.7,52.71,116198.0,43.8225,43.8391,43.6816,43.6899,116198.0
2018-05-07 10:40:00,52.72,52.88,52.68,52.86,150962.0,43.6982,43.8308,43.665,43.8142,150962.0
2018-05-07 10:45:00,52.85,52.85,52.7,52.72,85761.0,43.806,43.806,43.6816,43.6982,85761.0
2018-05-07 10:50:00,52.72,52.76,52.65,52.74,63043.0,43.6982,43.7314,43.6402,43.7148,63043.0
2018-05-07 10:55:00,52.74,52.83,52.66,52.82,77493.0,43.7148,43.7894,43.6485,43.7811,77493.0
2018-05-07 11:00:00,52.83,52.88,52.78,52.82,107789.0,43.7894,43.8308,43.7479,43.7811,107789.0
2018-05-07 11:05:00,52.82,52.92,52.77,52.91,91857.0,43.7811,43.864,43.7396,43.8557,91857.0
2018-05-07 11:10:00,52.92,52.96,52.86,52.95,88706.0,43.864,43.8971,43.8142,43.8888,88706.0
2018-05-07 11:15:00,52.97,53.0,52.91,52.96,83726.0,43.9054,43.9303,43.8557,43.8971,83726.0
2018-05-07 11:20:00,52.97,52.99,52.95,52.97,64387.0,43.9054,43.922,43.8888,43.9054,64387.0
2018-05-07 11:25:00,52.98,52.99,52.9,52.94,72719.0,43.9137,43.922,43.8474,43.8805,72719.0
2018-05-07 11:30:00,52.94,52.99,52.79,52.81,124573.0,43.8805,43.922,43.7562,43.7728,124573.0
2018-05-07 11:35:00,52.81,52.9,52.8,52.84,59972.0,43.7728,43.8474,43.7645,43.7977,59972.0
2018-05-07 11:40:00,52.84,52.91,52.82,52.86,112771.0,43.7977,43.8557,43.7811,43.8142,112771.0
2018-05-07 11:45:00,52.87,52.87,52.76,52.77,54702.0,43.8225,43.8225,43.7314,43.7396,54702.0
2018-05-07 11:50:00,52.78,52.82,52.73,52.81,50453.0,43.7479,43.7811,43.7065,43.7728,50453.0
2018-05-07 11:55:00,52.81,52.89,52.81,52.89,62485.0,43.7728,43.8391,43.7728,43.8391,62485.0
2018-05-07 12:00:00,52.89,52.93,52.86,52.93,58605.0,43.8391,43.8723,43.8142,43.8723,58605.0
2018-05-07 12:05:00,52.93,52.97,52.92,52.95,63214.0,43.8723,43.9054,43.864,43.8888,63214.0
2018-05-07 12:10:00,52.96,53.0,52.94,52.97,56197.0,43.8971,43.9303,43.8805,43.9054,56197.0
2018-05-07 12:15:00,52.97,53.01,52.96,52.97,75687.0,43.9054,43.9386,43.8971,43.9054,75687.0
2018-05-07 12:20:00,52.98,53.07,52.93,52.97,92041.0,43.9137,43.9883,43.8723,43.9054,92041.0
2018-05-07 12:25:00,52.97,53.05,52.96,53.01,53097.0,43.9054,43.9717,43.8971,43.9386,53097.0
2018-05-07 12:30:00,53.0,53.02,52.93,53.02,55135.0,43.9303,43.9469,43.8723,43.9469,55135.0
2018-05-07 12:35:00,53.02,53.03,52.97,53.0,54468.0,43.9469,43.9551,43.9054,43.9303,54468.0
2018-05-07 12:40:00,53.0,53.0,52.93,52.96,53961.0,43.9303,43.9303,43.8723,43.8971,53961.0
2018-05-07 12:45:00,52.96,52.98,52.87,52.89,53785.0,43.8971,43.9137,43.8225,43.8391,53785.0
2018-05-07 12:50:00,52.9,52.94,52.86,52.92,38295.0,43.8474,43.8805,43.8142,43.864,38295.0
2018-05-07 12:55:00,52.93,52.93,52.87,52.9,57291.0,43.8723,43.8723,43.8225,43.8474,57291.0
2018-05-07 13:00:00,52.9,52.95,52.87,52.88,47996.0,43.8474,43.8888,43.8225,43.8308,47996.0
2018-05-07 13:05:00,52.88,52.91,52.81,52.81,51978.0,43.8308,43.8557,43.7728,43.7728,51978.0
2018-05-07 13:10:00,52.82,52.89,52.81,52.88,46846.0,43.7811,43.8391,43.7728,43.8308,46846.0
2018-05-07 13:15:00,52.87,52.9,52.84,52.89,52287.0,43.8225,43.8474,43.7977,43.8391,52287.0
2018-05-07 13:20:00,52.89,52.93,52.88,52.9,47063.0,43.8391,43.8723,43.8308,43.8474,47063.0
2018-05-07 13:25:00,52.9,52.94,52.89,52.91,43561.0,43.8474,43.8805,43.8391,43.8557,43561.0
2018-05-07 13:30:00,52.91,52.96,52.87,52.96,47069.0,43.8557,43.8971,43.8225,43.8971,47069.0
2018-05-07 13:35:00,52.96,52.99,52.95,52.98,70918.0,43.8971,43.922,43.8888,43.9137,70918.0
2018-05-07 13:40:00,52.99,53.05,52.98,53.02,56373.0,43.922,43.9717,43.9137,43.9469,56373.0
2018-05-07 13:45:00,53.02,53.03,52.98,53.0,53545.0,43.9469,43.9551,43.9137,43.9303,53545.0
2018-05-07 13:50:00,53.0,53.01,52.99,53.0,52475.0,43.9303,43.9386,43.922,43.9303,52475.0
2018-05-07 13:55:00,53.01,53.05,53.0,53.04,63289.0,43.9386,43.9717,43.9303,43.9634,63289.0
2018-05-07 14:00:00,53.05,53.11,53.03,53.08,82935.0,43.9717,44.0215,43.9551,43.9966,82935.0
2018-05-07 14:05:00,53.09,53.09,53.06,53.09,42166.0,44.0049,44.0049,43.98,44.0049,42166.0
2018-05-07 14:10:00,53.08,53.1,53.04,53.04,97075.0,43.9966,44.0132,43.9634,43.9634,97075.0
2018-05-07 14:15:00,53.04,53.1,53.03,53.09,68763.0,43.9634,44.0132,43.9551,44.0049,68763.0
2018-05-07 14:20:00,53.09,53.1,53.05,53.08,53580.0,44.0049,44.0132,43.9717,43.9966,53580.0
2018-05-07 14:25:00,53.09,53.1,53.05,53.09,71315.0,44.0049,44.0132,43.9717,44.0049,71315.0
2018-05-07 14:30:00,53.09,53.14,53.06,53.12,93897.0,44.0049,44.0463,43.98,44.0297,93897.0
2018-05-07 14:35:00,53.12,53.17,53.09,53.09,82527.0,44.0297,44.0712,44.0049,44.0049,82527.0
2018-05-07 14:40:00,53.09,53.16,53.04,53.08,91439.0,44.0049,44.0629,43.9634,43.9966,91439.0
2018-05-07 14:45:00,53.09,53.14,53.04,53.13,112475.0,44.0049,44.0463,43.9634,44.038,112475.0
2018-05-07 14:50:00,53.13,53.15,52.97,53.04,95640.0,44.038,44.0546,43.9054,43.9634,95640.0
2018-05-07 14:55:00,53.05,53.12,53.04,53.12,106905.0,43.9717,44.0297,43.9634,44.0297,106905.0
2018-05-07 15:00:00,53.12,53.14,53.09,53.12,99816.0,44.0297,44.0463,44.0049,44.0297,99816.0
2018-05-07 15:05:00,53.12,53.14,53.06,53.13,93488.0,44.0297,44.0463,43.98,44.038,93488.0
2018-05-07 15:10:00,53.13,53.15,52.87,52.88,121289.0,44.038,44.0546,43.8225,43.8308,121289.0
2018-05-07 15:15:00,52.88,53.01,52.85,52.96,142784.0,43.8308,43.9386,43.806,43.8971,142784.0
2018-05-07 15:20:00,52.96,52.98,52.84,52.86,118959.0,43.8971,43.9137,43.7977,43.8142,118959.0
2018-05-07 15:25:00,52.85,52.94,52.84,52.92,81766.0,43.806,43.8805,43.7977,43.864,81766.0
2018-05-07 15:30:00,52.93,52.96,52.86,52.93,105622.0,43.8723,43.8971,43.8142,43.8723,105622.0
2018-05-07 15:35:00,52.93,52.98,52.89,52.92,129539.0,43.8723,43.9137,43.8391,43.864,129539.0
2018-05-07 15:40:00,52.92,52.95,52.91,52.92,119435.0,43.864,43.8888,43.8557,43.864,119435.0
2018-05-07 15:45:00,52.91,53.02,52.87,53.01,166114.0,43.8557,43.9469,43.8225,43.9386,166114.0
2018-05-07 15:50:00,53.01,53.09,52.92,52.97,279067.0,43.9386,44.0049,43.864,43.9054,279067.0
2018-05-07 15:55:00,52.98,53.04,52.96,53.01,420969.0,43.9137,43.9634,43.8971,43.9386,420969.0
2018-05-08 09:30:00,53.04,53.27,52.94,53.16,260559.0,43.9634,44.1541,43.8805,44.0629,260559.0
2018-05-08 09:35:00,53.18,53.2,52.77,52.81,197948.0,44.0795,44.0961,43.7396,43.7728,197948.0
2018-05-08 09:40:00,52.82,52.9,52.71,52.71,87373.0,43.7811,43.8474,43.6899,43.6899,87373.0
2018-05-08 09:45:00,52.71,52.74,52.62,52.65,105296.0,43.6899,43.7148,43.6153,43.6402,105296.0
2018-05-08 09:50:00,52.64,52.7,52.51,52.54,69733.0,43.6319,43.6816,43.5241,43.549,69733.0
2018-05-08 09:55:00,52.53,52.78,52.52,52.75,187595.0,43.5407,43.7479,43.5324,43.7231,187595.0
2018-05-08 10:00:00,52.74,52.78,52.66,52.73,117072.0,43.7148,43.7479,43.6485,43.7065,117072.0
2018-05-08 10:05:00,52.73,52.78,52.61,52.61,93726.0,43.7065,43.7479,43.607,43.607,93726.0
2018-05-08 10:10:00,52.61,52.64,52.5,52.51,106134.0,43.607,43.6319,43.5158,43.5241,106134.0
2018-05-08 10:15:00,52.52,52.72,52.52,52.66,117932.0,43.5324,43.6982,43.5324,43.6485,117932.0
2018-05-08 10:20:00,52.66,52.67,52.47,52.48,142949.0,43.6485,43.6568,43.491,43.4993,142949.0
2018-05-08 10:25:00,52.48,52.54,52.33,52.37,140608.0,43.4993,43.549,43.3749,43.4081,140608.0
2018-05-08 10:30:00,52.37,52.52,52.36,52.5,96263.0,43.4081,43.5324,43.3998,43.5158,96263.0
2018-05-08 10:35:00,52.5,52.5,52.36,52.38,88277.0,43.5158,43.5158,43.3998,43.4164,88277.0
2018-05-08 10:40:00,52.38,52.5,52.38,52.43,76021.0,43.4164,43.5158,43.4164,43.4578,76021.0
2018-05-08 10:45:00,52.42,52.45,52.33,52.35,82158.0,43.4495,43.4744,43.3749,43.3915,82158.0
2018-05-08 10:50:00,52.34,52.38,52.27,52.38,91149.0,43.3832,43.4164,43.3252,43.4164,91149.0
2018-05-08 10:55:00,52.38,52.45,52.33,52.34,112039.0,43.4164,43.4744,43.3749,43.3832,112039.0
2018-05-08 11:00:00,52.33,52.35,52.25,52.28,92651.0,43.3749,43.3915,43.3086,43.3335,92651.0
2018-05-08 11:05:00,52.27,52.28,52.19,52.22,122460.0,43.3252,43.3335,43.2589,43.2838,122460.0
2018-05-08 11:10:00,52.22,52.44,52.21,52.41,112246.0,43.2838,43.4661,43.2755,43.4412,112246.0
2018-05-08 11:15:00,52.42,52.58,52.41,52.43,90413.0,43.4495,43.5822,43.4412,43.4578,90413.0
2018-05-08 11:20:00,52.44,52.46,52.1,52.15,122618.0,43.4661,43.4827,43.1843,43.2257,122618.0
2018-05-08 11:25:00,52.15,52.28,52.11,52.23,115920.0,43.2257,43.3335,43.1926,43.292,115920.0
2018-05-08 11:30:00,52.23,52.32,52.2,52.2,115137.0,43.292,43.3666,43.2672,43.2672,115137.0
2018-05-08 11:35:00,52.21,52.34,52.13,52.17,99758.0,43.2755,43.3832,43.2092,43.2423,99758.0
2018-05-08 11:40:00,52.17,52.31,52.17,52.27,50983.0,43.2423,43.3584,43.2423,43.3252,50983.0
2018-05-08 11:45:00,52.27,52.39,52.26,52.31,64288.0,43.3252,43.4247,43.3169,43.3584,64288.0
2018-05-08 11:50:00,52.31,52.44,52.28,52.41,76682.0,43.3584,43.4661,43.3335,43.4412,76682.0
2018-05-08 11:55:00,52.41,52.49,52.37,52.37,61867.0,43.4412,43.5076,43.4081,43.4081,61867.0
2018-05-08 12:00:00,52.37,52.41,52.36,52.41,45895.0,43.4081,43.4412,43.3998,43.4412,45895.0
2018-05-08 12:05:00,52.42,52.43,52.34,52.37,47040.0,43.4495,43.4578,43.3832,43.4081,47040.0
2018-05-08 12:10:00,52.37,52.41,52.32,52.33,92927.0,43.4081,43.4412,43.3666,43.3749,92927.0
2018-05-08 12:15:00,52.32,52.33,52.15,52.26,121004.0,43.3666,43.3749,43.2257,43.3169,121004.0
2018-05-08 12:20:00,52.26,52.3,52.2,52.26,40723.0,43.3169,43.3501,43.2672,43.3169,40723.0
2018-05-08 12:25:00,52.26,52.29,52.21,52.22,45593.0,43.3169,43.3418,43.2755,43.2838,45593.0
2018-05-08 12:30:00,52.22,52.32,52.22,52.3,62455.0,43.2838,43.3666,43.2838,43.3501,62455.0
2018-05-08 12:35:00,52.3,52.35,52.26,52.29,65718.0,43.3501,43.3915,43.3169,43.3418,65718.0
2018-05-08 12:40:00,52.3,52.33,52.28,52.32,39130.0,43.3501,43.3749,43.3335,43.3666,39130.0
2018-05-08 12:45:00,52.32,52.32,52.27,52.28,64777.0,43.3666,43.3666,43.3252,43.3335,64777.0
2018-05-08 12:50:00,52.29,52.3,52.16,52.19,57600.0,43.3418,43.3501,43.234,43.2589,57600.0
2018-05-08 12:55:00,52.19,52.2,52.11,52.16,48138.0,43.2589,43.2672,43.1926,43.234,48138.0
2018-05-08 13:00:00,52.17,52.28,52.14,52.23,66071.0,43.2423,43.3335,43.2175,43.292,66071.0
2018-05-08 13:05:00,52.24,52.26,52.19,52.19,35230.0,43.3003,43.3169,43.2589,43.2589,35230.0
2018-05-08 13:10:00,52.2,52.21,52.15,52.21,50478.0,43.2672,43.2755,43.2257,43.2755,50478.0
2018-05-08 13:15:00,52.2,52.2,52.16,52.19,31616.0,43.2672,43.2672,43.234,43.2589,31616.0
2018-05-08 13:20:00,52.19,52.23,52.15,52.22,55623.0,43.2589,43.292,43.2257,43.2838,55623.0
2018-05-08 13:25:00,52.22,52.43,52.21,52.41,94669.0,43.2838,43.4578,43.2755,43.4412,94669.0
2018-05-08 13:30:00,52.41,52.49,52.4,52.48,61073.0,43.4412,43.5076,43.433,43.4993,61073.0
2018-05-08 13:35:00,52.48,52.55,52.47,52.52,74491.0,43.4993,43.5573,43.491,43.5324,74491.0
2018-05-08 13:40:00,52.52,52.6,52.5,52.6,58689.0,43.5324,43.5987,43.5158,43.5987,58689.0
2018-05-08 13:45:00,52.6,52.65,52.57,52.59,73773.0,43.5987,43.6402,43.5739,43.5904,73773.0
2018-05-08 13:50:00,52.58,52.59,52.52,52.56,60182.0,43.5822,43.5904,43.5324,43.5656,60182.0
2018-05-08 13:55:00,52.55,52.55,52.36,52.37,80273.0,43.5573,43.5573,43.3998,43.4081,80273.0
2018-05-08 14:00:00,52.38,52.57,52.37,52.52,71851.0,43.4164,43.5739,43.4081,43.5324,71851.0
2018-05-08 14:05:00,52.53,52.58,52.48,52.53,78681.0,43.5407,43.5822,43.4993,43.5407,78681.0
2018-05-08 14:10:00,52.53,52.59,52.46,52.51,104597.0,43.5407,43.5904,43.4827,43.5241,104597.0
2018-05-08 14:15:00,52.53,52.63,52.51,52.58,101840.0,43.5407,43.6236,43.5241,43.5822,101840.0
2018-05-08 14:20:00,52.58,52.77,52.55,52.74,106040.0,43.5822,43.7396,43.5573,43.7148,106040.0
2018-05-08 14:25:00,52.74,52.83,52.6,52.66,91249.0,43.7148,43.7894,43.5987,43.6485,91249.0
2018-05-08 14:30:00,52.65,52.66,52.54,52.63,83565.0,43.6402,43.6485,43.549,43.6236,83565.0
2018-05-08 14:35:00,52.64,52.65,52.52,52.53,82967.0,43.6319,43.6402,43.5324,43.5407,82967.0
2018-05-08 14:40:00,52.53,52.54,52.34,52.41,74307.0,43.5407,43.549,43.3832,43.4412,74307.0
2018-05-08 14:45:00,52.42,52.46,52.38,52.46,48661.0,43.4495,43.4827,43.4164,43.4827,48661.0
2018-05-08 14:50:00,52.46,52.57,52.4,52.53,72947.0,43.4827,43.5739,43.433,43.5407,72947.0
2018-05-08 14:55:00,52.54,52.64,52.53,52.55,198238.0,43.549,43.6319,43.5407,43.5573,198238.0
2018-05-08 15:00:00,52.55,52.67,52.48,52.65,66728.0,43.5573,43.6568,43.4993,43.6402,66728.0
2018-05-08 15:05:00,52.65,52.67,52.59,52.62,122312.0,43.6402,43.6568,43.5904,43.6153,122312.0
2018-05-08 15:10:00,52.61,52.65,52.54,52.64,77742.0,43.607,43.6402,43.549,43.6319,77742.0
2018-05-08 15:15:00,52.64,52.68,52.57,52.64,91415.0,43.6319,43.665,43.5739,43.6319,91415.0
2018-05-08 15:20:00,52.65,52.72,52.65,52.66,64991.0,43.6402,43.6982,43.6402,43.6485,64991.0
2018-05-08 15:25:00,52.66,52.69,52.62,52.65,73982.0,43.6485,43.6733,43.6153,43.6402,73982.0
2018-05-08 15:30:00,52.65,52.69,52.59,52.66,82249.0,43.6402,43.6733,43.5904,43.6485,82249.0
2018-05-08 15:35:00,52.66,52.7,52.64,52.66,74051.0,43.6485,43.6816,43.6319,43.6485,74051.0
2018-05-08 15:40:00,52.66,52.69,52.64,52.65,88063.0,43.6485,43.6733,43.6319,43.6402,88063.0
2018-05-08 15:45:00,52.65,52.69,52.61,52.66,117650.0,43.6402,43.6733,43.607,43.6485,117650.0
2018-05-08 15:50:00,52.66,52.77,52.66,52.77,139113.0,43.6485,43.7396,43.6485,43.7396,139113.0
2018-05-08 15:55:00,52.77,52.88,52.76,52.86,359124.0,43.7396,43.8308,43.7314,43.8142,359124.0
2018-05-09 09:30:00,52.86,53.0,52.46,52.52,172482.0,43.8142,43.9303,43.4827,43.5324,172482.0
2018-05-09 09:35:00,52.49,52.58,52.38,52.38,95151.0,43.5076,43.5822,43.4164,43.4164,95151.0
2018-05-09 09:40:00,52.38,52.64,52.37,52.64,99595.0,43.4164,43.6319,43.4081,43.6319,99595.0
2018-05-09 09:45:00,52.63,52.64,52.51,52.59,99991.0,43.6236,43.6319,43.5241,43.5904,99991.0
2018-05-09 09:50:00,52.6,52.62,52.43,52.47,107177.0,43.5987,43.6153,43.4578,43.491,107177.0
2018-05-09 09:55:00,52.46,52.51,52.4,52.4,56634.0,43.4827,43.5241,43.433,43.433,56634.0
2018-05-09 10:00:00,52.4,52.44,52.36,52.38,78239.0,43.433,43.4661,43.3998,43.4164,78239.0
2018-05-09 10:05:00,52.38,52.45,52.37,52.39,90455.0,43.4164,43.4744,43.4081,43.4247,90455.0
2018-05-09 10:10:00,52.39,52.41,52.38,52.39,63414.0,43.4247,43.4412,43.4164,43.4247,63414.0
2018-05-09 10:15:00,52.38,52.41,52.36,52.41,67121.0,43.4164,43.4412,43.3998,43.4412,67121.0
2018-05-09 10:20:00,52.42,52.48,52.4,52.42,49505.0,43.4495,43.4993,43.433,43.4495,49505.0
2018-05-09 10:25:00,52.41,52.43,52.35,52.38,74748.0,43.4412,43.4578,43.3915,43.4164,74748.0
2018-05-09 10:30:00,52.4,52.41,52.32,52.33,91112.0,43.433,43.4412,43.3666,43.3749,91112.0
2018-05-09 10:35:00,52.34,52.34,52.27,52.28,51659.0,43.3832,43.3832,43.3252,43.3335,51659.0
2018-05-09 10:40:00,52.28,52.34,52.25,52.31,49835.0,43.3335,43.3832,43.3086,43.3584,49835.0
2018-05-09 10:45:00,52.31,52.34,52.29,52.34,38937.0,43.3584,43.3832,43.3418,43.3832,38937.0
2018-05-09 10:50:00,52.34,52.35,52.22,52.23,71443.0,43.3832,43.3915,43.2838,43.292,71443.0
2018-05-09 10:55:00,52.22,52.31,52.2,52.31,77256.0,43.2838,43.3584,43.2672,43.3584,77256.0
2018-05-09 11:00:00,52.31,52.32,52.23,52.3,44501.0,43.3584,43.3666,43.292,43.3501,44501.0
2018-05-09 11:05:00,52.3,52.4,52.28,52.4,54539.0,43.3501,43.433,43.3335,43.433,54539.0
2018-05-09 11:10:00,52.39,52.39,52.34,52.37,42107.0,43.4247,43.4247,43.3832,43.4081,42107.0
2018-05-09 11:15:00,52.36,52.46,52.36,52.45,27599.0,43.3998,43.4827,43.3998,43.4744,27599.0
2018-05-09 11:20:00,52.46,52.48,52.44,52.45,41012.0,43.4827,43.4993,43.4661,43.4744,41012.0
2018-05-09 11:25:00,52.45,52.49,52.43,52.48,33196.0,43.4744,43.5076,43.4578,43.4993,33196.0
2018-05-09 11:30:00,52.49,52.55,52.46,52.53,40353.0,43.5076,43.5573,43.4827,43.5407,40353.0
2018-05-09 11:35:00,52.54,52.54,52.46,52.51,25292.0,43.549,43.549,43.4827,43.5241,25292.0
2018-05-09 11:40:00,52.51,52.56,52.46,52.55,33657.0,43.5241,43.5656,43.4827,43.5573,33657.0
2018-05-09 11:45:00,52.55,52.56,52.5,52.52,32861.0,43.5573,43.5656,43.5158,43.5324,32861.0
2018-05-09 11:50:00,52.53,52.56,52.5,52.54,29240.0,43.5407,43.5656,43.5158,43.549,29240.0
2018-05-09 11:55:00,52.54,52.56,52.51,52.56,16726.0,43.549,43.5656,43.5241,43.5656,16726.0
2018-05-09 12:00:00,52.56,52.72,52.56,52.68,75009.0,43.5656,43.6982,43.5656,43.665,75009.0
2018-05-09 12:05:00,52.67,52.68,52.59,52.61,30722.0,43.6568,43.665,43.5904,43.607,30722.0
2018-05-09 12:10:00,52.6,52.62,52.6,52.62,21510.0,43.5987,43.6153,43.5987,43.6153,21510.0
2018-05-09 12:15:00,52.62,52.65,52.6,52.63,22578.0,43.6153,43.6402,43.5987,43.6236,22578.0
2018-05-09 12:20:00,52.63,52.78,52.61,52.73,55846.0,43.6236,43.7479,43.607,43.7065,55846.0
2018-05-09 12:25:00,52.73,52.85,52.73,52.82,38010.0,43.7065,43.806,43.7065,43.7811,38010.0
2018-05-09 12:30:00,52.82,52.89,52.81,52.88,40483.0,43.7811,43.8391,43.7728,43.8308,40483.0
2018-05-09 12:35:00,52.89,52.92,52.85,52.88,45999.0,43.8391,43.864,43.806,43.8308,45999.0
2018-05-09 12:40:00,52.88,53.03,52.87,53.0,104757.0,43.8308,43.9551,43.8225,43.9303,104757.0
2018-05-09 12:45:00,52.99,53.1,52.96,53.06,93049.0,43.922,44.0132,43.8971,43.98,93049.0
2018-05-09 12:50:00,53.05,53.1,53.03,53.09,48886.0,43.9717,44.0132,43.9551,44.0049,48886.0
2018-05-09 12:55:00,53.09,53.12,53.07,53.08,45884.0,44.0049,44.0297,43.9883,43.9966,45884.0
2018-05-09 13:00:00,53.08,53.14,53.04,53.05,48824.0,43.9966,44.0463,43.9634,43.9717,48824.0
2018-05-09 13:05:00,53.05,53.08,53.03,53.05,27309.0,43.9717,43.9966,43.9551,43.9717,27309.0
2018-05-09 13:10:00,53.05,53.06,52.99,53.03,48546.0,43.9717,43.98,43.922,43.9551,48546.0
2018-05-09 13:15:00,53.03,53.07,53.02,53.05,97378.0,43.9551,43.9883,43.9469,43.9717,97378.0
2018-05-09 13:20:00,53.05,53.14,53.04,53.12,85394.0,43.9717,44.0463,43.9634,44.0297,85394.0
2018-05-09 13:25:00,53.11,53.19,53.11,53.17,55433.0,44.0215,44.0878,44.0215,44.0712,55433.0
2018-05-09 13:30:00,53.16,53.25,53.16,53.21,54887.0,44.0629,44.1375,44.0629,44.1043,54887.0
2018-05-09 13:35:00,53.21,53.21,53.14,53.16,33125.0,44.1043,44.1043,44.0463,44.0629,33125.0
2018-05-09 13:40:00,53.17,53.23,53.17,53.2,43011.0,44.0712,44.1209,44.0712,44.0961,43011.0
2018-05-09 13:45:00,53.21,53.25,53.19,53.25,31042.0,44.1043,44.1375,44.0878,44.1375,31042.0
2018-05-09 13:50:00,53.24,53.3,53.24,53.29,54169.0,44.1292,44.1789,44.1292,44.1707,54169.0
2018-05-09 13:55:00,53.3,53.3,53.22,53.26,47324.0,44.1789,44.1789,44.1126,44.1458,47324.0
2018-05-09 14:00:00,53.27,53.28,53.22,53.28,41031.0,44.1541,44.1624,44.1126,44.1624,41031.0
2018-05-09 14:05:00,53.28,53.3,53.26,53.29,47844.0,44.1624,44.1789,44.1458,44.1707,47844.0
2018-05-09 14:10:00,53.29,53.32,53.28,53.3,78850.0,44.1707,44.1955,44.1624,44.1789,78850.0
2018-05-09 14:15:00,53.3,53.33,53.27,53.27,54895.0,44.1789,44.2038,44.1541,44.1541,54895.0
2018-05-09 14:20:00,53.28,53.28,53.2,53.23,62224.0,44.1624,44.1624,44.0961,44.1209,62224.0
2018-05-09 14:25:00,53.23,53.24,53.14,53.17,37735.0,44.1209,44.1292,44.0463,44.0712,37735.0
2018-05-09 14:30:00,53.17,53.24,53.17,53.23,50495.0,44.0712,44.1292,44.0712,44.1209,50495.0
2018-05-09 14:35:00,53.24,53.25,53.14,53.14,47758.0,44.1292,44.1375,44.0463,44.0463,47758.0
2018-05-09 14:40:00,53.15,53.2,53.15,53.17,36258.0,44.0546,44.0961,44.0546,44.0712,36258.0
2018-05-09 14:45:00,53.16,53.24,53.14,53.18,45649.0,44.0629,44.1292,44.0463,44.0795,45649.0
2018-05-09 14:50:00,53.18,53.21,53.13,53.13,61934.0,44.0795,44.1043,44.038,44.038,61934.0
2018-05-09 14:55:00,53.14,53.17,53.12,53.15,41552.0,44.0463,44.0712,44.0297,44.0546,41552.0
2018-05-09 15:00:00,53.14,53.14,53.11,53.12,49785.0,44.0463,44.0463,44.0215,44.0297,49785.0
2018-05-09 15:05:00,53.12,53.2,53.11,53.17,59036.0,44.0297,44.0961,44.0215,44.0712,59036.0
2018-05-09 15:10:00,53.16,53.17,53.1,53.1,56286.0,44.0629,44.0712,44.0132,44.0132,56286.0
2018-05-09 15:15:00,53.11,53.12,53.07,53.12,57434.0,44.0215,44.0297,43.9883,44.0297,57434.0
2018-05-09 15:20:00,53.1,53.12,53.09,53.12,33645.0,44.0132,44.0297,44.0049,44.0297,33645.0
2018-05-09 15:25:00,53.11,53.12,53.06,53.08,77513.0,44.0215,44.0297,43.98,43.9966,77513.0
2018-05-09 15:30:00,53.08,53.13,53.07,53.08,76371.0,43.9966,44.038,43.9883,43.9966,76371.0
2018-05-09 15:35:00,53.08,53.11,53.05,53.07,97921.0,43.9966,44.0215,43.9717,43.9883,97921.0
2018-05-09 15:40:00,53.08,53.1,52.98,52.98,148298.0,43.9966,44.0132,43.9137,43.9137,148298.0
2018-05-09 15:45:00,52.99,53.06,52.98,53.04,133468.0,43.922,43.98,43.9137,43.9634,133468.0
2018-05-09 15:50:00,53.05,53.11,53.04,53.11,151200.0,43.9717,44.0215,43.9634,44.0215,151200.0
2018-05-09 15:55:00,53.11,53.18,53.07,53.18,396377.0,44.0215,44.0795,43.9883,44.0795,396377.0
2018-05-10 09:30:00,54.45,54.71,54.25,54.26,459102.0,45.1321,45.3477,44.9664,44.9747,459102.0
2018-05-10 09:35:00,54.26,54.37,53.96,53.97,244272.0,44.9747,45.0658,44.726,44.7343,244272.0
2018-05-10 09:40:00,53.97,54.31,53.94,53.98,178818.0,44.7343,45.0161,44.7094,44.7426,178818.0
2018-05-10 09:45:00,53.98,54.5,53.94,54.44,210233.0,44.7426,45.1736,44.7094,45.1239,210233.0
2018-05-10 09:50:00,54.44,54.47,54.32,54.46,182214.0,45.1239,45.1487,45.0244,45.1404,182214.0
2018-05-10 09:55:00,54.45,54.57,54.35,54.4,386789.0,45.1321,45.2316,45.0493,45.0907,386789.0
2018-05-10 10:00:00,54.41,54.53,54.33,54.52,232863.0,45.099,45.1985,45.0327,45.1902,232863.0
2018-05-10 10:05:00,54.51,54.52,54.42,54.49,132170.0,45.1819,45.1902,45.1073,45.1653,132170.0
2018-05-10 10:10:00,54.49,54.6,54.49,54.58,216815.0,45.1653,45.2565,45.1653,45.2399,216815.0
2018-05-10 10:15:00,54.58,54.7,54.55,54.57,213701.0,45.2399,45.3394,45.215,45.2316,213701.0
2018-05-10 10:20:00,54.57,54.61,54.42,54.52,111239.0,45.2316,45.2648,45.1073,45.1902,111239.0
2018-05-10 10:25:00,54.53,54.58,54.43,54.5,160344.0,45.1985,45.2399,45.1156,45.1736,160344.0
2018-05-10 10:30:00,54.51,54.55,54.45,54.47,101308.0,45.1819,45.215,45.1321,45.1487,101308.0
2018-05-10 10:35:00,54.48,54.52,54.36,54.38,91383.0,45.157,45.1902,45.0575,45.0741,91383.0
2018-05-10 10:40:00,54.39,54.44,54.3,54.3,105398.0,45.0824,45.1239,45.0078,45.0078,105398.0
2018-05-10 10:45:00,54.31,54.55,54.31,54.54,77242.0,45.0161,45.215,45.0161,45.2067,77242.0
2018-05-10 10:50:00,54.54,54.56,54.41,54.42,128066.0,45.2067,45.2233,45.099,45.1073,128066.0
2018-05-10 10:55:00,54.41,54.53,54.41,54.44,50372.0,45.099,45.1985,45.099,45.1239,50372.0
2018-05-10 11:00:00,54.44,54.45,54.36,54.41,84118.0,45.1239,45.1321,45.0575,45.099,84118.0
2018-05-10 11:05:00,54.41,54.48,54.38,54.47,56083.0,45.099,45.157,45.0741,45.1487,56083.0
2018-05-10 11:10:00,54.47,54.55,54.46,54.51,65655.0,45.1487,45.215,45.1404,45.1819,65655.0
2018-05-10 11:15:00,54.51,54.67,54.5,54.64,137494.0,45.1819,45.3145,45.1736,45.2896,137494.0
2018-05-10 11:20:00,54.63,54.68,54.59,54.62,89819.0,45.2813,45.3228,45.2482,45.2731,89819.0
2018-05-10 11:25:00,54.62,54.66,54.61,54.62,53315.0,45.2731,45.3062,45.2648,45.2731,53315.0
2018-05-10 11:30:00,54.62,54.65,54.55,54.55,94728.0,45.2731,45.2979,45.215,45.215,94728.0
2018-05-10 11:35:00,54.55,54.58,54.52,54.56,54653.0,45.215,45.2399,45.1902,45.2233,54653.0
2018-05-10 11:40:00,54.56,54.61,54.56,54.59,92673.0,45.2233,45.2648,45.2233,45.2482,92673.0
2018-05-10 11:45:00,54.59,54.73,54.58,54.73,149592.0,45.2482,45.3642,45.2399,45.3642,149592.0
2018-05-10 11:50:00,54.73,54.77,54.65,54.66,172493.0,45.3642,45.3974,45.2979,45.3062,172493.0
2018-05-10 11:55:00,54.66,54.77,54.65,54.77,89467.0,45.3062,45.3974,45.2979,45.3974,89467.0
2018-05-10 12:00:00,54.77,54.78,54.67,54.72,150198.0,45.3974,45.4057,45.3145,45.3559,150198.0
2018-05-10 12:05:00,54.71,54.82,54.69,54.8,109709.0,45.3477,45.4388,45.3311,45.4223,109709.0
2018-05-10 12:10:00,54.81,54.89,54.81,54.87,122186.0,45.4305,45.4969,45.4305,45.4803,122186.0
2018-05-10 12:15:00,54.87,54.88,54.73,54.75,152192.0,45.4803,45.4886,45.3642,45.3808,152192.0
2018-05-10 12:20:00,54.75,54.76,54.65,54.66,80391.0,45.3808,45.3891,45.2979,45.3062,80391.0
2018-05-10 12:25:00,54.66,54.82,54.62,54.81,159852.0,45.3062,45.4388,45.2731,45.4305,159852.0
2018-05-10 12:30:00,54.82,54.87,54.78,54.82,68330.0,45.4388,45.4803,45.4057,45.4388,68330.0
2018-05-10 12:35:00,54.82,54.88,54.77,54.77,141149.0,45.4388,45.4886,45.3974,45.3974,141149.0
2018-05-10 12:40:00,54.77,54.85,54.76,54.81,74969.0,45.3974,45.4637,45.3891,45.4305,74969.0
2018-05-10 12:45:00,54.82,54.86,54.75,54.78,97025.0,45.4388,45.472,45.3808,45.4057,97025.0
2018-05-10 12:50:00,54.79,54.81,54.75,54.78,98569.0,45.414,45.4305,45.3808,45.4057,98569.0
2018-05-10 12:55:00,54.78,54.9,54.78,54.85,125632.0,45.4057,45.5051,45.4057,45.4637,125632.0
2018-05-10 13:00:00,54.84,55.07,54.83,55.01,279312.0,45.4554,45.646,45.4471,45.5963,279312.0
2018-05-10 13:05:00,55.02,55.02,54.88,54.92,80099.0,45.6046,45.6046,45.4886,45.5217,80099.0
2018-05-10 13:10:00,54.93,54.97,54.9,54.92,73382.0,45.53,45.5632,45.5051,45.5217,73382.0
2018-05-10 13:15:00,54.92,55.02,54.81,54.83,206648.0,45.5217,45.6046,45.4305,45.4471,206648.0
2018-05-10 13:20:00,54.83,54.85,54.77,54.84,100001.0,45.4471,45.4637,45.3974,45.4554,100001.0
2018-05-10 13:25:00,54.84,54.84,54.77,54.78,57119.0,45.4554,45.4554,45.3974,45.4057,57119.0
2018-05-10 13:30:00,54.78,54.83,54.75,54.79,112209.0,45.4057,45.4471,45.3808,45.414,112209.0
2018-05-10 13:35:00,54.8,54.81,54.76,54.78,55224.0,45.4223,45.4305,45.3891,45.4057,55224.0
2018-05-10 13:40:00,54.78,54.8,54.71,54.76,124459.0,45.4057,45.4223,45.3477,45.3891,124459.0
2018-05-10 13:45:00,54.75,54.75,54.71,54.74,64922.0,45.3808,45.3808,45.3477,45.3725,64922.0
2018-05-10 13:50:00,54.74,54.94,54.74,54.88,116556.0,45.3725,45.5383,45.3725,45.4886,116556.0
2018-05-10 13:55:00,54.89,54.93,54.83,54.88,82663.0,45.4969,45.53,45.4471,45.4886,82663.0
2018-05-10 14:00:00,54.89,54.9,54.81,54.86,80497.0,45.4969,45.5051,45.4305,45.472,80497.0
2018-05-10 14:05:00,54.86,54.9,54.79,54.88,78323.0,45.472,45.5051,45.414,45.4886,78323.0
2018-05-10 14:10:00,54.88,54.92,54.87,54.89,62843.0,45.4886,45.5217,45.4803,45.4969,62843.0
2018-05-10 14:15:00,54.89,54.91,54.85,54.86,65617.0,45.4969,45.5134,45.4637,45.472,65617.0
2018-05-10 14:20:00,54.87,54.89,54.76,54.84,49019.0,45.4803,45.4969,45.3891,45.4554,49019.0
2018-05-10 14:25:00,54.84,54.88,54.81,54.88,70203.0,45.4554,45.4886,45.4305,45.4886,70203.0
2018-05-10 14:30:00,54.88,54.88,54.81,54.88,76421.0,45.4886,45.4886,45.4305,45.4886,76421.0
2018-05-10 14:35:00,54.88,54.89,54.78,54.79,63132.0,45.4886,45.4969,45.4057,45.414,63132.0
2018-05-10 14:40:00,54.79,54.79,54.62,54.73,101119.0,45.414,45.414,45.2731,45.3642,101119.0
2018-05-10 14:45:00,54.74,54.89,54.74,54.89,65131.0,45.3725,45.4969,45.3725,45.4969,65131.0
2018-05-10 14:50:00,54.89,54.97,54.86,54.93,71562.0,45.4969,45.5632,45.472,45.53,71562.0
2018-05-10 14:55:00,54.94,54.94,54.84,54.88,82747.0,45.5383,45.5383,45.4554,45.4886,82747.0
2018-05-10 15:00:00,54.89,54.91,54.76,54.78,132787.0,45.4969,45.5134,45.3891,45.4057,132787.0
2018-05-10 15:05:00,54.78,54.78,54.72,54.73,92431.0,45.4057,45.4057,45.3559,45.3642,92431.0
2018-05-10 15:10:00,54.72,54.77,54.68,54.77,89030.0,45.3559,45.3974,45.3228,45.3974,89030.0
2018-05-10 15:15:00,54.77,54.86,54.76,54.8,93516.0,45.3974,45.472,45.3891,45.4223,93516.0
2018-05-10 15:20:00,54.8,54.81,54.76,54.77,77470.0,45.4223,45.4305,45.3891,45.3974,77470.0
2018-05-10 15:25:00,54.78,54.82,54.74,54.82,88067.0,45.4057,45.4388,45.3725,45.4388,88067.0
2018-05-10 15:30:00,54.82,54.82,54.73,54.74,100817.0,45.4388,45.4388,45.3642,45.3725,100817.0
2018-05-10 15:35:00,54.74,54.84,54.74,54.83,149757.0,45.3725,45.4554,45.3725,45.4471,149757.0
2018-05-10 15:40:00,54.83,54.91,54.81,54.89,180701.0,45.4471,45.5134,45.4305,45.4969,180701.0
2018-05-10 15:45:00,54.89,54.98,54.88,54.93,211406.0,45.4969,45.5715,45.4886,45.53,211406.0
2018-05-10 15:50:00,54.93,55.0,54.93,54.93,266911.0,45.53,45.588,45.53,45.53,266911.0
2018-05-10 15:55:00,54.92,55.0,54.88,54.98,572259.0,45.5217,45.588,45.4886,45.5715,572259.0
2018-05-11 09:30:00,54.76,54.93,54.61,54.93,262414.0,45.3891,45.53,45.2648,45.53,262414.0
2018-05-11 09:35:00,54.94,55.08,54.81,55.02,138596.0,45.5383,45.6543,45.4305,45.6046,138596.0
2018-05-11 09:40:00,55.03,55.14,55.0,55.13,164790.0,45.6129,45.7041,45.588,45.6958,164790.0
2018-05-11 09:45:00,55.13,55.34,55.12,55.17,187524.0,45.6958,45.8698,45.6875,45.7289,187524.0
2018-05-11 09:50:00,55.17,55.32,55.15,55.16,132028.0,45.7289,45.8533,45.7124,45.7206,132028.0
2018-05-11 09:55:00,55.16,55.18,55.02,55.11,104057.0,45.7206,45.7372,45.6046,45.6792,104057.0
2018-05-11 10:00:00,55.11,55.23,55.11,55.21,106908.0,45.6792,45.7787,45.6792,45.7621,106908.0
2018-05-11 10:05:00,55.21,55.22,55.1,55.16,101116.0,45.7621,45.7704,45.6709,45.7206,101116.0
2018-05-11 10:10:00,55.15,55.25,55.14,55.17,125810.0,45.7124,45.7952,45.7041,45.7289,125810.0
2018-05-11 10:15:00,55.17,55.31,55.15,55.23,92518.0,45.7289,45.845,45.7124,45.7787,92518.0
2018-05-11 10:20:00,55.23,55.32,55.18,55.22,84954.0,45.7787,45.8533,45.7372,45.7704,84954.0
2018-05-11 10:25:00,55.22,55.25,55.16,55.2,81187.0,45.7704,45.7952,45.7206,45.7538,81187.0
2018-05-11 10:30:00,55.21,55.44,55.18,55.43,121811.0,45.7621,45.9527,45.7372,45.9444,121811.0
2018-05-11 10:35:00,55.44,55.51,55.39,55.45,124200.0,45.9527,46.0108,45.9113,45.961,124200.0
2018-05-11 10:40:00,55.46,55.61,55.42,55.6,190940.0,45.9693,46.0936,45.9362,46.0854,190940.0
2018-05-11 10:45:00,55.6,55.68,55.56,55.6,158291.0,46.0854,46.1517,46.0522,46.0854,158291.0
2018-05-11 10:50:00,55.6,55.73,55.58,55.66,139955.0,46.0854,46.1931,46.0688,46.1351,139955.0
2018-05-11 10:55:00,55.67,55.74,55.65,55.73,83269.0,46.1434,46.2014,46.1268,46.1931,83269.0
2018-05-11 11:00:00,55.73,55.75,55.68,55.74,96502.0,46.1931,46.2097,46.1517,46.2014,96502.0
2018-05-11 11:05:00,55.75,55.79,55.53,55.55,122413.0,46.2097,46.2428,46.0273,46.0439,122413.0
2018-05-11 11:10:00,55.54,55.55,55.28,55.3,124598.0,46.0356,46.0439,45.8201,45.8367,124598.0
2018-05-11 11:15:00,55.3,55.45,55.28,55.43,78139.0,45.8367,45.961,45.8201,45.9444,78139.0
2018-05-11 11:20:00,55.43,55.44,55.36,55.41,65601.0,45.9444,45.9527,45.8864,45.9279,65601.0
2018-05-11 11:25:00,55.41,55.45,55.33,55.33,85527.0,45.9279,45.961,45.8616,45.8616,85527.0
2018-05-11 11:30:00,55.34,55.4,55.34,55.34,69409.0,45.8698,45.9196,45.8698,45.8698,69409.0
2018-05-11 11:35:00,55.34,55.41,55.32,55.37,57494.0,45.8698,45.9279,45.8533,45.8947,57494.0
2018-05-11 11:40:00,55.37,55.47,55.36,55.44,62520.0,45.8947,45.9776,45.8864,45.9527,62520.0
2018-05-11 11:45:00,55.45,55.45,55.39,55.4,66095.0,45.961,45.961,45.9113,45.9196,66095.0
2018-05-11 11:50:00,55.41,55.47,55.39,55.45,66877.0,45.9279,45.9776,45.9113,45.961,66877.0
2018-05-11 11:55:00,55.45,55.48,55.4,55.47,68417.0,45.961,45.9859,45.9196,45.9776,68417.0
2018-05-11 12:00:00,55.47,55.57,55.45,55.47,68517.0,45.9776,46.0605,45.961,45.9776,68517.0
2018-05-11 12:05:00,55.48,55.52,55.45,55.46,59471.0,45.9859,46.019,45.961,45.9693,59471.0
2018-05-11 12:10:00,55.46,55.46,55.37,55.38,58733.0,45.9693,45.9693,45.8947,45.903,58733.0
2018-05-11 12:15:00,55.38,55.44,55.37,55.41,82774.0,45.903,45.9527,45.8947,45.9279,82774.0
2018-05-11 12:20:00,55.42,55.48,55.4,55.41,71902.0,45.9362,45.9859,45.9196,45.9279,71902.0
2018-05-11 12:25:00,55.4,55.41,55.29,55.35,120363.0,45.9196,45.9279,45.8284,45.8781,120363.0
2018-05-11 12:30:00,55.34,55.46,55.34,55.45,96397.0,45.8698,45.9693,45.8698,45.961,96397.0
2018-05-11 12:35:00,55.46,55.5,55.39,55.5,61315.0,45.9693,46.0025,45.9113,46.0025,61315.0
2018-05-11 12:40:00,55.5,55.51,55.41,55.43,68785.0,46.0025,46.0108,45.9279,45.9444,68785.0
2018-05-11 12:45:00,55.44,55.48,55.38,55.48,83299.0,45.9527,45.9859,45.903,45.9859,83299.0
2018-05-11 12:50:00,55.47,55.48,55.39,55.39,51469.0,45.9776,45.9859,45.9113,45.9113,51469.0
2018-05-11 12:55:00,55.39,55.47,55.38,55.45,64710.0,45.9113,45.9776,45.903,45.961,64710.0
2018-05-11 13:00:00,55.45,55.49,55.4,55.4,92349.0,45.961,45.9942,45.9196,45.9196,92349.0
2018-05-11 13:05:00,55.4,55.54,55.4,55.54,103668.0,45.9196,46.0356,45.9196,46.0356,103668.0
2018-05-11 13:10:00,55.55,55.55,55.41,55.43,72306.0,46.0439,46.0439,45.9279,45.9444,72306.0
2018-05-11 13:15:00,55.43,55.45,55.4,55.4,61502.0,45.9444,45.961,45.9196,45.9196,61502.0
2018-05-11 13:20:00,55.4,55.48,55.36,55.45,62107.0,45.9196,45.9859,45.8864,45.961,62107.0
2018-05-11 13:25:00,55.45,55.59,55.43,55.49,104913.0,45.961,46.0771,45.9444,45.9942,104913.0
2018-05-11 13:30:00,55.49,55.55,55.44,55.5,65912.0,45.9942,46.0439,45.9527,46.0025,65912.0
2018-05-11 13:35:00,55.5,55.51,55.42,55.43,74377.0,46.0025,46.0108,45.9362,45.9444,74377.0
2018-05-11 13:40:00,55.43,55.46,55.39,55.44,52061.0,45.9444,45.9693,45.9113,45.9527,52061.0
2018-05-11 13:45:00,55.43,55.43,55.38,55.41,66697.0,45.9444,45.9444,45.903,45.9279,66697.0
2018-05-11 13:50:00,55.42,55.46,55.38,55.43,54796.0,45.9362,45.9693,45.903,45.9444,54796.0
2018-05-11 13:55:00,55.43,55.46,55.41,55.43,45288.0,45.9444,45.9693,45.9279,45.9444,45288.0
2018-05-11 14:00:00,55.44,55.45,55.36,55.36,61305.0,45.9527,45.961,45.8864,45.8864,61305.0
2018-05-11 14:05:00,55.37,55.37,55.25,55.25,88313.0,45.8947,45.8947,45.7952,45.7952,88313.0
2018-05-11 14:10:00,55.25,55.27,55.18,55.2,63551.0,45.7952,45.8118,45.7372,45.7538,63551.0
2018-05-11 14:15:00,55.2,55.3,55.2,55.26,64694.0,45.7538,45.8367,45.7538,45.8035,64694.0
2018-05-11 14:20:00,55.25,55.3,55.25,55.29,86246.0,45.7952,45.8367,45.7952,45.8284,86246.0
2018-05-11 14:25:00,55.29,55.32,55.28,55.29,63678.0,45.8284,45.8533,45.8201,45.8284,63678.0
2018-05-11 14:30:00,55.29,55.32,55.23,55.25,68430.0,45.8284,45.8533,45.7787,45.7952,68430.0
2018-05-11 14:35:00,55.26,55.29,55.21,55.23,78844.0,45.8035,45.8284,45.7621,45.7787,78844.0
2018-05-11 14:40:00,55.23,55.24,55.16,55.16,63197.0,45.7787,45.787,45.7206,45.7206,63197.0
2018-05-11 14:45:00,55.16,55.21,55.14,55.21,77382.0,45.7206,45.7621,45.7041,45.7621,77382.0
2018-05-11 14:50:00,55.2,55.25,55.19,55.25,58204.0,45.7538,45.7952,45.7455,45.7952,58204.0
2018-05-11 14:55:00,55.25,55.28,55.19,55.27,66875.0,45.7952,45.8201,45.7455,45.8118,66875.0
2018-05-11 15:00:00,55.27,55.35,55.27,55.32,82887.0,45.8118,45.8781,45.8118,45.8533,82887.0
2018-05-11 15:05:00,55.32,55.36,55.27,55.35,83796.0,45.8533,45.8864,45.8118,45.8781,83796.0
2018-05-11 15:10:00,55.35,55.37,55.3,55.3,69525.0,45.8781,45.8947,45.8367,45.8367,69525.0
2018-05-11 15:15:00,55.3,55.31,55.22,55.25,95071.0,45.8367,45.845,45.7704,45.7952,95071.0
2018-05-11 15:20:00,55.25,55.26,55.17,55.2,88687.0,45.7952,45.8035,45.7289,45.7538,88687.0
2018-05-11 15:25:00,55.21,55.25,55.19,55.23,91135.0,45.7621,45.7952,45.7455,45.7787,91135.0
2018-05-11 15:30:00,55.22,55.24,55.19,55.21,83170.0,45.7704,45.787,45.7455,45.7621,83170.0
2018-05-11 15:35:00,55.2,55.35,55.2,55.33,123059.0,45.7538,45.8781,45.7538,45.8616,123059.0
2018-05-11 15:40:00,55.33,55.33,55.23,55.25,88203.0,45.8616,45.8616,45.7787,45.7952,88203.0
2018-05-11 15:45:00,55.25,55.29,55.22,55.23,119526.0,45.7952,45.8284,45.7704,45.7787,119526.0
2018-05-11 15:50:00,55.24,55.28,55.18,55.19,162502.0,45.787,45.8201,45.7372,45.7455,162502.0
2018-05-11 15:55:00,55.18,55.23,55.14,55.23,392976.0,45.7372,45.7787,45.7041,45.7787,392976.0
2018-05-14 09:30:00,57.33,57.8,57.12,57.23,989771.0,47.5193,47.9089,47.3452,47.4364,989771.0
2018-05-14 09:35:00,57.21,57.23,56.92,57.09,514388.0,47.4198,47.4364,47.1795,47.3204,514388.0
2018-05-14 09:40:00,57.11,57.19,56.97,57.01,452836.0,47.337,47.4033,47.2209,47.2541,452836.0
2018-05-14 09:45:00,57.02,57.29,56.89,57.11,360959.0,47.2624,47.4861,47.1546,47.337,360959.0
2018-05-14 09:50:00,57.12,57.14,56.71,57.07,292102.0,47.3452,47.3618,47.0054,47.3038,292102.0
2018-05-14 09:55:00,57.07,57.07,56.65,56.67,166646.0,47.3038,47.3038,46.9557,46.9722,166646.0
2018-05-14 10:00:00,56.67,56.67,56.52,56.53,143207.0,46.9722,46.9722,46.8479,46.8562,143207.0
2018-05-14 10:05:00,56.54,56.6,56.43,56.58,164328.0,46.8645,46.9142,46.7733,46.8976,164328.0
2018-05-14 10:10:00,56.58,56.62,56.54,56.61,117119.0,46.8976,46.9308,46.8645,46.9225,117119.0
2018-05-14 10:15:00,56.61,56.99,56.6,56.9,298510.0,46.9225,47.2375,46.9142,47.1629,298510.0
2018-05-14 10:20:00,56.9,56.98,56.88,56.91,168892.0,47.1629,47.2292,47.1463,47.1712,168892.0
2018-05-14 10:25:00,56.91,57.0,56.89,57.0,138905.0,47.1712,47.2458,47.1546,47.2458,138905.0
2018-05-14 10:30:00,56.99,57.01,56.9,56.97,161344.0,47.2375,47.2541,47.1629,47.2209,161344.0
2018-05-14 10:35:00,56.97,56.99,56.88,56.91,220593.0,47.2209,47.2375,47.1463,47.1712,220593.0
2018-05-14 10:40:00,56.91,56.97,56.63,56.66,172069.0,47.1712,47.2209,46.9391,46.964,172069.0
2018-05-14 10:45:00,56.67,56.7,56.62,56.68,85576.0,46.9722,46.9971,46.9308,46.9805,85576.0
2018-05-14 10:50:00,56.68,56.83,56.64,56.78,152783.0,46.9805,47.1049,46.9474,47.0634,152783.0
2018-05-14 10:55:00,56.79,56.85,56.76,56.84,119192.0,47.0717,47.1214,47.0468,47.1132,119192.0
2018-05-14 11:00:00,56.83,56.83,56.79,56.8,155817.0,47.1049,47.1049,47.0717,47.08,155817.0
2018-05-14 11:05:00,56.8,56.85,56.79,56.83,114892.0,47.08,47.1214,47.0717,47.1049,114892.0
2018-05-14 11:10:00,56.84,56.91,56.8,56.85,126670.0,47.1132,47.1712,47.08,47.1214,126670.0
2018-05-14 11:15:00,56.85,56.88,56.8,56.83,83302.0,47.1214,47.1463,47.08,47.1049,83302.0
2018-05-14 11:20:00,56.82,56.88,56.8,56.8,225944.0,47.0966,47.1463,47.08,47.08,225944.0
2018-05-14 11:25:00,56.8,56.82,56.74,56.75,202201.0,47.08,47.0966,47.0303,47.0386,202201.0
2018-05-14 11:30:00,56.76,56.76,56.45,56.53,254882.0,47.0468,47.0468,46.7899,46.8562,254882.0
2018-05-14 11:35:00,56.52,56.6,56.42,56.54,108531.0,46.8479,46.9142,46.765,46.8645,108531.0
2018-05-14 11:40:00,56.53,56.59,56.47,56.54,133739.0,46.8562,46.9059,46.8065,46.8645,133739.0
2018-05-14 11:45:00,56.54,56.58,56.34,56.43,200586.0,46.8645,46.8976,46.6987,46.7733,200586.0
2018-05-14 11:50:00,56.44,56.71,56.43,56.66,181966.0,46.7816,47.0054,46.7733,46.964,181966.0
2018-05-14 11:55:00,56.65,56.67,56.62,56.64,82363.0,46.9557,46.9722,46.9308,46.9474,82363.0
2018-05-14 12:00:00,56.64,56.9,56.62,56.85,310769.0,46.9474,47.1629,46.9308,47.1214,310769.0
2018-05-14 12:05:00,56.85,57.03,56.77,57.0,511132.0,47.1214,47.2706,47.0551,47.2458,511132.0
2018-05-14 12:10:00,56.98,57.0,56.71,56.81,184149.0,47.2292,47.2458,47.0054,47.0883,184149.0
2018-05-14 12:15:00,56.83,56.84,56.75,56.79,91291.0,47.1049,47.1132,47.0386,47.0717,91291.0
2018-05-14 12:20:00,56.78,56.86,56.78,56.82,58471.0,47.0634,47.1297,47.0634,47.0966,58471.0
2018-05-14 12:25:00,56.83,57.03,56.82,56.99,189400.0,47.1049,47.2706,47.0966,47.2375,189400.0
2018-05-14 12:30:00,56.99,57.01,56.93,56.98,149295.0,47.2375,47.2541,47.1878,47.2292,149295.0
2018-05-14 12:35:00,56.98,57.01,56.95,57.0,91473.0,47.2292,47.2541,47.2043,47.2458,91473.0
2018-05-14 12:40:00,57.0,57.01,56.92,56.93,85332.0,47.2458,47.2541,47.1795,47.1878,85332.0
2018-05-14 12:45:00,56.93,56.96,56.85,56.85,64270.0,47.1878,47.2126,47.1214,47.1214,64270.0
2018-05-14 12:50:00,56.85,56.89,56.84,56.86,62428.0,47.1214,47.1546,47.1132,47.1297,62428.0
2018-05-14 12:55:00,56.87,56.9,56.78,56.89,139322.0,47.138,47.1629,47.0634,47.1546,139322.0
2018-05-14 13:00:00,56.89,56.92,56.83,56.88,150788.0,47.1546,47.1795,47.1049,47.1463,150788.0
2018-05-14 13:05:00,56.88,56.95,56.85,56.88,90393.0,47.1463,47.2043,47.1214,47.1463,90393.0
2018-05-14 13:10:00,56.89,56.91,56.86,56.91,61279.0,47.1546,47.1712,47.1297,47.1712,61279.0
2018-05-14 13:15:00,56.91,56.94,56.86,56.87,86117.0,47.1712,47.196,47.1297,47.138,86117.0
2018-05-14 13:20:00,56.87,56.87,56.72,56.81,168955.0,47.138,47.138,47.0137,47.0883,168955.0
2018-05-14 13:25:00,56.81,56.82,56.73,56.79,82687.0,47.0883,47.0966,47.022,47.0717,82687.0
2018-05-14 13:30:00,56.79,56.82,56.72,56.8,61099.0,47.0717,47.0966,47.0137,47.08,61099.0
2018-05-14 13:35:00,56.8,56.88,56.77,56.82,61153.0,47.08,47.1463,47.0551,47.0966,61153.0
2018-05-14 13:40:00,56.81,56.88,56.79,56.86,89373.0,47.0883,47.1463,47.0717,47.1297,89373.0
2018-05-14 13:45:00,56.86,56.86,56.72,56.75,52442.0,47.1297,47.1297,47.0137,47.0386,52442.0
2018-05-14 13:50:00,56.75,56.75,56.66,56.69,51795.0,47.0386,47.0386,46.964,46.9888,51795.0
2018-05-14 13:55:00,56.7,56.77,56.69,56.74,50938.0,46.9971,47.0551,46.9888,47.0303,50938.0
2018-05-14 14:00:00,56.74,56.8,56.72,56.76,68617.0,47.0303,47.08,47.0137,47.0468,68617.0
2018-05-14 14:05:00,56.76,56.77,56.71,56.75,127357.0,47.0468,47.0551,47.0054,47.0386,127357.0
2018-05-14 14:10:00,56.76,56.81,56.73,56.76,70974.0,47.0468,47.0883,47.022,47.0468,70974.0
2018-05-14 14:15:00,56.77,56.8,56.75,56.8,76656.0,47.0551,47.08,47.0386,47.08,76656.0
2018-05-14 14:20:00,56.8,56.85,56.77,56.8,83946.0,47.08,47.1214,47.0551,47.08,83946.0
2018-05-14 14:25:00,56.8,56.95,56.79,56.86,138414.0,47.08,47.2043,47.0717,47.1297,138414.0
2018-05-14 14:30:00,56.86,56.93,56.82,56.84,153241.0,47.1297,47.1878,47.0966,47.1132,153241.0
2018-05-14 14:35:00,56.85,56.87,56.81,56.84,66449.0,47.1214,47.138,47.0883,47.1132,66449.0
2018-05-14 14:40:00,56.83,56.84,56.77,56.82,58273.0,47.1049,47.1132,47.0551,47.0966,58273.0
2018-05-14 14:45:00,56.83,56.87,56.82,56.86,112228.0,47.1049,47.138,47.0966,47.1297,112228.0
2018-05-14 14:50:00,56.85,56.92,56.84,56.91,127034.0,47.1214,47.1795,47.1132,47.1712,127034.0
2018-05-14 14:55:00,56.92,56.97,56.91,56.95,83201.0,47.1795,47.2209,47.1712,47.2043,83201.0
2018-05-14 15:00:00,56.94,57.01,56.94,57.0,118365.0,47.196,47.2541,47.196,47.2458,118365.0
2018-05-14 15:05:00,57.0,57.01,56.96,57.0,101429.0,47.2458,47.2541,47.2126,47.2458,101429.0
2018-05-14 15:10:00,57.0,57.05,56.98,56.98,115921.0,47.2458,47.2872,47.2292,47.2292,115921.0
2018-05-14 15:15:00,56.99,57.0,56.94,56.97,120561.0,47.2375,47.2458,47.196,47.2209,120561.0
2018-05-14 15:20:00,56.97,57.02,56.96,56.98,120743.0,47.2209,47.2624,47.2126,47.2292,120743.0
2018-05-14 15:25:00,56.97,56.98,56.92,56.93,81362.0,47.2209,47.2292,47.1795,47.1878,81362.0
2018-05-14 15:30:00,56.92,56.92,56.84,56.89,129046.0,47.1795,47.1795,47.1132,47.1546,129046.0
2018-05-14 15:35:00,56.88,56.91,56.84,56.84,146521.0,47.1463,47.1712,47.1132,47.1132,146521.0
2018-05-14 15:40:00,56.84,56.84,56.78,56.81,152828.0,47.1132,47.1132,47.0634,47.0883,152828.0
2018-05-14 15:45:00,56.8,56.81,56.68,56.69,122097.0,47.08,47.0883,46.9805,46.9888,122097.0
2018-05-14 15:50:00,56.7,56.77,56.67,56.68,184372.0,46.9971,47.0551,46.9722,46.9805,184372.0
2018-05-14 15:55:00,56.68,56.77,56.67,56.73,455547.0,46.9805,47.0551,46.9722,47.022,455547.0
2018-05-15 09:30:00,56.51,56.61,56.16,56.28,329737.0,46.8396,46.9225,46.5495,46.649,329737.0
2018-05-15 09:35:00,56.27,56.44,56.13,56.26,269160.0,46.6407,46.7816,46.5247,46.6324,269160.0
2018-05-15 09:40:00,56.25,56.34,56.08,56.25,319623.0,46.6241,46.6987,46.4832,46.6241,319623.0
2018-05-15 09:45:00,56.26,56.37,55.97,56.02,296094.0,46.6324,46.7236,46.392,46.4335,296094.0
2018-05-15 09:50:00,56.01,56.05,55.81,55.86,135995.0,46.4252,46.4583,46.2594,46.3009,135995.0
2018-05-15 09:55:00,55.86,55.97,55.82,55.87,173498.0,46.3009,46.392,46.2677,46.3091,173498.0
2018-05-15 10:00:00,55.87,55.9,55.72,55.72,142754.0,46.3091,46.334,46.1848,46.1848,142754.0
2018-05-15 10:05:00,55.72,55.84,55.71,55.8,99010.0,46.1848,46.2843,46.1765,46.2511,99010.0
2018-05-15 10:10:00,55.8,55.88,55.77,55.83,139218.0,46.2511,46.3174,46.2263,46.276,139218.0
2018-05-15 10:15:00,55.83,55.85,55.76,55.78,193424.0,46.276,46.2926,46.218,46.2345,193424.0
2018-05-15 10:20:00,55.77,55.87,55.77,55.83,109974.0,46.2263,46.3091,46.2263,46.276,109974.0
2018-05-15 10:25:00,55.83,55.91,55.83,55.85,169775.0,46.276,46.3423,46.276,46.2926,169775.0
2018-05-15 10:30:00,55.85,55.98,55.8,55.92,119386.0,46.2926,46.4003,46.2511,46.3506,119386.0
2018-05-15 10:35:00,55.94,56.0,55.89,55.96,83188.0,46.3672,46.4169,46.3257,46.3837,83188.0
2018-05-15 10:40:00,55.95,55.95,55.75,55.82,113417.0,46.3755,46.3755,46.2097,46.2677,113417.0
2018-05-15 10:45:00,55.82,55.85,55.75,55.79,88477.0,46.2677,46.2926,46.2097,46.2428,88477.0
2018-05-15 10:50:00,55.79,55.89,55.79,55.82,73726.0,46.2428,46.3257,46.2428,46.2677,73726.0
2018-05-15 10:55:00,55.81,55.81,55.66,55.67,122513.0,46.2594,46.2594,46.1351,46.1434,122513.0
2018-05-15 11:00:00,55.67,55.76,55.67,55.71,104801.0,46.1434,46.218,46.1434,46.1765,104801.0
2018-05-15 11:05:00,55.71,55.76,55.69,55.73,78203.0,46.1765,46.218,46.16,46.1931,78203.0
2018-05-15 11:10:00,55.73,55.74,55.54,55.55,151483.0,46.1931,46.2014,46.0356,46.0439,151483.0
2018-05-15 11:15:00,55.55,55.69,55.53,55.69,61076.0,46.0439,46.16,46.0273,46.16,61076.0
2018-05-15 11:20:00,55.69,55.79,55.64,55.74,68519.0,46.16,46.2428,46.1185,46.2014,68519.0
2018-05-15 11:25:00,55.73,55.73,55.65,55.65,80440.0,46.1931,46.1931,46.1268,46.1268,80440.0
2018-05-15 11:30:00,55.66,55.75,55.63,55.63,79143.0,46.1351,46.2097,46.1102,46.1102,79143.0
2018-05-15 11:35:00,55.63,55.76,55.63,55.72,81331.0,46.1102,46.218,46.1102,46.1848,81331.0
2018-05-15 11:40:00,55.71,55.73,55.61,55.61,117587.0,46.1765,46.1931,46.0936,46.0936,117587.0
2018-05-15 11:45:00,55.62,55.69,55.57,55.64,81308.0,46.1019,46.16,46.0605,46.1185,81308.0
2018-05-15 11:50:00,55.65,55.68,55.63,55.66,70874.0,46.1268,46.1517,46.1102,46.1351,70874.0
2018-05-15 11:55:00,55.66,55.67,55.44,55.48,130089.0,46.1351,46.1434,45.9527,45.9859,130089.0
2018-05-15 12:00:00,55.49,55.55,55.42,55.46,91147.0,45.9942,46.0439,45.9362,45.9693,91147.0
2018-05-15 12:05:00,55.46,55.48,55.39,55.42,72051.0,45.9693,45.9859,45.9113,45.9362,72051.0
2018-05-15 12:10:00,55.41,55.42,55.3,55.31,105089.0,45.9279,45.9362,45.8367,45.845,105089.0
2018-05-15 12:15:00,55.31,55.34,55.29,55.32,81995.0,45.845,45.8698,45.8284,45.8533,81995.0
2018-05-15 12:20:00,55.32,55.38,55.25,55.26,89760.0,45.8533,45.903,45.7952,45.8035,89760.0
2018-05-15 12:25:00,55.26,55.33,55.25,55.31,95946.0,45.8035,45.8616,45.7952,45.845,95946.0
2018-05-15 12:30:00,55.31,55.34,55.26,55.3,84598.0,45.845,45.8698,45.8035,45.8367,84598.0
2018-05-15 12:35:00,55.3,55.34,55.27,55.32,69275.0,45.8367,45.8698,45.8118,45.8533,69275.0
2018-05-15 12:40:00,55.31,55.32,55.23,55.3,92041.0,45.845,45.8533,45.7787,45.8367,92041.0
2018-05-15 12:45:00,55.3,55.4,55.27,55.32,192004.0,45.8367,45.9196,45.8118,45.8533,192004.0
2018-05-15 12:50:00,55.33,55.36,55.25,55.26,57629.0,45.8616,45.8864,45.7952,45.8035,57629.0
2018-05-15 12:55:00,55.26,55.33,55.25,55.26,69865.0,45.8035,45.8616,45.7952,45.8035,69865.0
2018-05-15 13:00:00,55.25,55.32,55.23,55.26,76255.0,45.7952,45.8533,45.7787,45.8035,76255.0
2018-05-15 13:05:00,55.25,55.28,55.22,55.25,86836.0,45.7952,45.8201,45.7704,45.7952,86836.0
2018-05-15 13:10:00,55.25,55.31,55.25,55.26,53776.0,45.7952,45.845,45.7952,45.8035,53776.0
2018-05-15 13:15:00,55.26,55.35,55.24,55.33,76281.0,45.8035,45.8781,45.787,45.8616,76281.0
2018-05-15 13:20:00,55.32,55.38,55.24,55.34,94777.0,45.8533,45.903,45.787,45.8698,94777.0
2018-05-15 13:25:00,55.34,55.5,55.3,55.32,66604.0,45.8698,46.0025,45.8367,45.8533,66604.0
2018-05-15 13:30:00,55.32,55.4,55.31,55.34,56476.0,45.8533,45.9196,45.845,45.8698,56476.0
2018-05-15 13:35:00,55.34,55.41,55.34,55.39,46027.0,45.8698,45.9279,45.8698,45.9113,46027.0
2018-05-15 13:40:00,55.39,55.49,55.38,55.46,56649.0,45.9113,45.9942,45.903,45.9693,56649.0
2018-05-15 13:45:00,55.47,55.56,55.46,55.55,49401.0,45.9776,46.0522,45.9693,46.0439,49401.0
2018-05-15 13:50:00,55.56,55.65,55.56,55.56,61490.0,46.0522,46.1268,46.0522,46.0522,61490.0
2018-05-15 13:55:00,55.57,55.57,55.38,55.4,84104.0,46.0605,46.0605,45.903,45.9196,84104.0
2018-05-15 14:00:00,55.4,55.43,55.35,55.42,46712.0,45.9196,45.9444,45.8781,45.9362,46712.0
2018-05-15 14:05:00,55.42,55.43,55.35,55.43,64900.0,45.9362,45.9444,45.8781,45.9444,64900.0
2018-05-15 14:10:00,55.43,55.5,55.42,55.44,61021.0,45.9444,46.0025,45.9362,45.9527,61021.0
2018-05-15 14:15:00,55.44,55.51,55.41,55.47,59957.0,45.9527,46.0108,45.9279,45.9776,59957.0
2018-05-15 14:20:00,55.47,55.48,55.4,55.42,82999.0,45.9776,45.9859,45.9196,45.9362,82999.0
2018-05-15 14:25:00,55.44,55.49,55.33,55.44,100729.0,45.9527,45.9942,45.8616,45.9527,100729.0
2018-05-15 14:30:00,55.44,55.6,55.44,55.59,146362.0,45.9527,46.0854,45.9527,46.0771,146362.0
2018-05-15 14:35:00,55.6,55.7,55.6,55.62,109713.0,46.0854,46.1682,46.0854,46.1019,109713.0
2018-05-15 14:40:00,55.62,55.67,55.6,55.66,52329.0,46.1019,46.1434,46.0854,46.1351,52329.0
2018-05-15 14:45:00,55.65,55.68,55.59,55.6,72643.0,46.1268,46.1517,46.0771,46.0854,72643.0
2018-05-15 14:50:00,55.6,55.71,55.6,55.71,65999.0,46.0854,46.1765,46.0854,46.1765,65999.0
2018-05-15 14:55:00,55.71,55.74,55.64,55.67,99097.0,46.1765,46.2014,46.1185,46.1434,99097.0
2018-05-15 15:00:00,55.67,55.69,55.54,55.61,121448.0,46.1434,46.16,46.0356,46.0936,121448.0
2018-05-15 15:05:00,55.62,55.65,55.58,55.62,60683.0,46.1019,46.1268,46.0688,46.1019,60683.0
2018-05-15 15:10:00,55.62,55.66,55.59,55.64,73664.0,46.1019,46.1351,46.0771,46.1185,73664.0
2018-05-15 15:15:00,55.64,55.67,55.55,55.56,87110.0,46.1185,46.1434,46.0439,46.0522,87110.0
2018-05-15 15:20:00,55.55,55.58,55.37,55.38,125750.0,46.0439,46.0688,45.8947,45.903,125750.0
2018-05-15 15:25:00,55.38,55.4,55.29,55.31,134339.0,45.903,45.9196,45.8284,45.845,134339.0
2018-05-15 15:30:00,55.31,55.35,55.25,55.28,175168.0,45.845,45.8781,45.7952,45.8201,175168.0
2018-05-15 15:35:00,55.28,55.44,55.28,55.43,102029.0,45.8201,45.9527,45.8201,45.9444,102029.0
2018-05-15 15:40:00,55.42,55.5,55.38,55.48,137179.0,45.9362,46.0025,45.903,45.9859,137179.0
2018-05-15 15:45:00,55.48,55.49,55.38,55.39,160321.0,45.9859,45.9942,45.903,45.9113,160321.0
2018-05-15 15:50:00,55.39,55.54,55.39,55.53,216986.0,45.9113,46.0356,45.9113,46.0273,216986.0
2018-05-15 15:55:00,55.54,55.67,55.5,55.64,510784.0,46.0356,46.1434,46.0025,46.1185,510784.0
2018-05-16 09:30:00,55.76,56.18,55.67,56.14,354233.0,46.218,46.5661,46.1434,46.5329,354233.0
2018-05-16 09:35:00,56.14,56.51,56.13,56.51,168233.0,46.5329,46.8396,46.5247,46.8396,168233.0
2018-05-16 09:40:00,56.51,56.65,56.43,56.5,205291.0,46.8396,46.9557,46.7733,46.8313,205291.0
2018-05-16 09:45:00,56.51,56.54,56.21,56.22,124404.0,46.8396,46.8645,46.591,46.5993,124404.0
2018-05-16 09:50:00,56.21,56.54,56.14,56.51,128080.0,46.591,46.8645,46.5329,46.8396,128080.0
2018-05-16 09:55:00,56.51,56.65,56.45,56.62,126506.0,46.8396,46.9557,46.7899,46.9308,126506.0
2018-05-16 10:00:00,56.63,56.65,56.46,56.51,123944.0,46.9391,46.9557,46.7982,46.8396,123944.0
2018-05-16 10:05:00,56.51,56.55,56.47,56.53,169125.0,46.8396,46.8728,46.8065,46.8562,169125.0
2018-05-16 10:10:00,56.53,56.55,56.43,56.52,75542.0,46.8562,46.8728,46.7733,46.8479,75542.0
2018-05-16 10:15:00,56.53,56.53,56.34,56.39,92969.0,46.8562,46.8562,46.6987,46.7402,92969.0
2018-05-16 10:20:00,56.4,56.49,56.34,56.46,73116.0,46.7485,46.823,46.6987,46.7982,73116.0
2018-05-16 10:25:00,56.46,56.5,56.42,56.43,71929.0,46.7982,46.8313,46.765,46.7733,71929.0
2018-05-16 10:30:00,56.44,56.54,56.42,56.51,92244.0,46.7816,46.8645,46.765,46.8396,92244.0
2018-05-16 10:35:00,56.51,56.62,56.5,56.56,99144.0,46.8396,46.9308,46.8313,46.8811,99144.0
2018-05-16 10:40:00,56.57,56.63,56.57,56.62,75101.0,46.8894,46.9391,46.8894,46.9308,75101.0
2018-05-16 10:45:00,56.62,56.67,56.46,56.57,91351.0,46.9308,46.9722,46.7982,46.8894,91351.0
2018-05-16 10:50:00,56.57,56.63,56.54,56.54,63232.0,46.8894,46.9391,46.8645,46.8645,63232.0
2018-05-16 10:55:00,56.54,56.56,56.43,56.54,61446.0,46.8645,46.8811,46.7733,46.8645,61446.0
2018-05-16 11:00:00,56.52,56.52,56.4,56.43,107641.0,46.8479,46.8479,46.7485,46.7733,107641.0
2018-05-16 11:05:00,56.43,56.52,56.43,56.44,63295.0,46.7733,46.8479,46.7733,46.7816,63295.0
2018-05-16 11:10:00,56.44,56.46,56.4,56.4,81252.0,46.7816,46.7982,46.7485,46.7485,81252.0
2018-05-16 11:15:00,56.41,56.44,56.4,56.4,47601.0,46.7567,46.7816,46.7485,46.7485,47601.0
2018-05-16 11:20:00,56.4,56.41,56.25,56.28,142192.0,46.7485,46.7567,46.6241,46.649,142192.0
2018-05-16 11:25:00,56.28,56.34,56.25,56.32,94203.0,46.649,46.6987,46.6241,46.6821,94203.0
2018-05-16 11:30:00,56.32,56.32,56.26,56.27,41480.0,46.6821,46.6821,46.6324,46.6407,41480.0
2018-05-16 11:35:00,56.27,56.29,56.24,56.24,45114.0,46.6407,46.6573,46.6158,46.6158,45114.0
2018-05-16 11:40:00,56.25,56.4,56.25,56.39,96792.0,46.6241,46.7485,46.6241,46.7402,96792.0
2018-05-16 11:45:00,56.4,56.46,56.37,56.45,66040.0,46.7485,46.7982,46.7236,46.7899,66040.0
2018-05-16 11:50:00,56.45,56.45,56.38,56.43,51356.0,46.7899,46.7899,46.7319,46.7733,51356.0
2018-05-16 11:55:00,56.43,56.46,56.38,56.45,48919.0,46.7733,46.7982,46.7319,46.7899,48919.0
2018-05-16 12:00:00,56.46,56.49,56.4,56.42,52859.0,46.7982,46.823,46.7485,46.765,52859.0
2018-05-16 12:05:00,56.42,56.54,56.42,56.52,67904.0,46.765,46.8645,46.765,46.8479,67904.0
2018-05-16 12:10:00,56.53,56.57,56.5,56.55,49700.0,46.8562,46.8894,46.8313,46.8728,49700.0
2018-05-16 12:15:00,56.55,56.61,56.5,56.53,76829.0,46.8728,46.9225,46.8313,46.8562,76829.0
2018-05-16 12:20:00,56.53,56.53,56.37,56.41,63277.0,46.8562,46.8562,46.7236,46.7567,63277.0
2018-05-16 12:25:00,56.41,56.56,56.41,56.55,45973.0,46.7567,46.8811,46.7567,46.8728,45973.0
2018-05-16 12:30:00,56.55,56.61,56.5,56.52,61746.0,46.8728,46.9225,46.8313,46.8479,61746.0
2018-05-16 12:35:00,56.52,56.56,56.5,56.55,40363.0,46.8479,46.8811,46.8313,46.8728,40363.0
2018-05-16 12:40:00,56.55,56.57,56.45,56.47,58430.0,46.8728,46.8894,46.7899,46.8065,58430.0
2018-05-16 12:45:00,56.47,56.58,56.46,56.58,45408.0,46.8065,46.8976,46.7982,46.8976,45408.0
2018-05-16 12:50:00,56.57,56.57,56.49,56.51,52167.0,46.8894,46.8894,46.823,46.8396,52167.0
2018-05-16 12:55:00,56.51,56.52,56.38,56.51,67434.0,46.8396,46.8479,46.7319,46.8396,67434.0
2018-05-16 13:00:00,56.51,56.55,56.46,56.54,51581.0,46.8396,46.8728,46.7982,46.8645,51581.0
2018-05-16 13:05:00,56.53,56.56,56.49,56.49,39312.0,46.8562,46.8811,46.823,46.823,39312.0
2018-05-16 13:10:00,56.5,56.5,56.43,56.45,58111.0,46.8313,46.8313,46.7733,46.7899,58111.0
2018-05-16 13:15:00,56.45,56.47,56.43,56.43,46472.0,46.7899,46.8065,46.7733,46.7733,46472.0
2018-05-16 13:20:00,56.43,56.51,56.41,56.42,51461.0,46.7733,46.8396,46.7567,46.765,51461.0
2018-05-16 13:25:00,56.43,56.52,56.42,56.5,59212.0,46.7733,46.8479,46.765,46.8313,59212.0
2018-05-16 13:30:00,56.51,56.53,56.45,56.48,50596.0,46.8396,46.8562,46.7899,46.8148,50596.0
2018-05-16 13:35:00,56.48,56.53,56.48,56.5,52622.0,46.8148,46.8562,46.8148,46.8313,52622.0
2018-05-16 13:40:00,56.5,56.53,56.44,56.45,41621.0,46.8313,46.8562,46.7816,46.7899,41621.0
2018-05-16 13:45:00,56.45,56.52,56.44,56.51,46812.0,46.7899,46.8479,46.7816,46.8396,46812.0
2018-05-16 13:50:00,56.51,56.55,56.5,56.55,65202.0,46.8396,46.8728,46.8313,46.8728,65202.0
2018-05-16 13:55:00,56.55,56.58,56.53,56.54,50902.0,46.8728,46.8976,46.8562,46.8645,50902.0
2018-05-16 14:00:00,56.54,56.57,56.52,56.55,42300.0,46.8645,46.8894,46.8479,46.8728,42300.0
2018-05-16 14:05:00,56.55,56.56,56.52,56.54,40043.0,46.8728,46.8811,46.8479,46.8645,40043.0
2018-05-16 14:10:00,56.55,56.61,56.54,56.61,56617.0,46.8728,46.9225,46.8645,46.9225,56617.0
2018-05-16 14:15:00,56.61,56.62,56.56,56.6,52350.0,46.9225,46.9308,46.8811,46.9142,52350.0
2018-05-16 14:20:00,56.6,56.62,56.55,56.59,157645.0,46.9142,46.9308,46.8728,46.9059,157645.0
2018-05-16 14:25:00,56.58,56.61,56.56,56.6,59737.0,46.8976,46.9225,46.8811,46.9142,59737.0
2018-05-16 14:30:00,56.61,56.66,56.59,56.65,58182.0,46.9225,46.964,46.9059,46.9557,58182.0
2018-05-16 14:35:00,56.65,56.66,56.6,56.64,56220.0,46.9557,46.964,46.9142,46.9474,56220.0
2018-05-16 14:40:00,56.64,56.71,56.64,56.67,62761.0,46.9474,47.0054,46.9474,46.9722,62761.0
2018-05-16 14:45:00,56.67,56.67,56.59,56.63,81053.0,46.9722,46.9722,46.9059,46.9391,81053.0
2018-05-16 14:50:00,56.63,56.77,56.63,56.74,119235.0,46.9391,47.0551,46.9391,47.0303,119235.0
2018-05-16 14:55:00,56.74,56.78,56.72,56.77,91153.0,47.0303,47.0634,47.0137,47.0551,91153.0
2018-05-16 15:00:00,56.77,56.77,56.7,56.74,75648.0,47.0551,47.0551,46.9971,47.0303,75648.0
2018-05-16 15:05:00,56.74,56.78,56.71,56.78,75155.0,47.0303,47.0634,47.0054,47.0634,75155.0
2018-05-16 15:10:00,56.77,56.81,56.73,56.74,129049.0,47.0551,47.0883,47.022,47.0303,129049.0
2018-05-16 15:15:00,56.74,56.76,56.71,56.73,71301.0,47.0303,47.0468,47.0054,47.022,71301.0
2018-05-16 15:20:00,56.73,56.79,56.73,56.79,60152.0,47.022,47.0717,47.022,47.0717,60152.0
2018-05-16 15:25:00,56.79,56.79,56.71,56.71,86101.0,47.0717,47.0717,47.0054,47.0054,86101.0
2018-05-16 15:30:00,56.72,56.75,56.69,56.74,107382.0,47.0137,47.0386,46.9888,47.0303,107382.0
2018-05-16 15:35:00,56.74,56.77,56.71,56.77,117808.0,47.0303,47.0551,47.0054,47.0551,117808.0
2018-05-16 15:40:00,56.77,56.78,56.68,56.71,129051.0,47.0551,47.0634,46.9805,47.0054,129051.0
2018-05-16 15:45:00,56.72,56.74,56.6,56.61,139045.0,47.0137,47.0303,46.9142,46.9225,139045.0
2018-05-16 15:50:00,56.61,56.63,56.53,56.6,190915.0,46.9225,46.9391,46.8562,46.9142,190915.0
2018-05-16 15:55:00,56.59,56.73,56.59,56.71,461721.0,46.9059,47.022,46.9059,47.0054,461721.0
2018-05-17 09:30:00,56.46,57.05,56.46,56.85,236870.0,46.7982,47.2872,46.7982,47.1214,236870.0
2018-05-17 09:35:00,56.85,57.01,56.8,56.99,177416.0,47.1214,47.2541,47.08,47.2375,177416.0
2018-05-17 09:40:00,56.99,57.06,56.88,56.91,208661.0,47.2375,47.2955,47.1463,47.1712,208661.0
2018-05-17 09:45:00,56.91,57.1,56.88,57.0,185483.0,47.1712,47.3287,47.1463,47.2458,185483.0
2018-05-17 09:50:00,57.0,57.01,56.89,56.99,186909.0,47.2458,47.2541,47.1546,47.2375,186909.0
2018-05-17 09:55:00,57.0,57.09,56.99,56.99,93453.0,47.2458,47.3204,47.2375,47.2375,93453.0
2018-05-17 10:00:00,56.99,57.14,56.95,57.07,263162.0,47.2375,47.3618,47.2043,47.3038,263162.0
2018-05-17 10:05:00,57.07,57.13,57.04,57.09,296219.0,47.3038,47.3535,47.2789,47.3204,296219.0
2018-05-17 10:10:00,57.1,57.1,56.8,56.85,117381.0,47.3287,47.3287,47.08,47.1214,117381.0
2018-05-17 10:15:00,56.86,57.05,56.8,57.03,645058.0,47.1297,47.2872,47.08,47.2706,645058.0
2018-05-17 10:20:00,57.03,57.13,57.02,57.12,76765.0,47.2706,47.3535,47.2624,47.3452,76765.0
2018-05-17 10:25:00,57.11,57.11,57.01,57.06,76850.0,47.337,47.337,47.2541,47.2955,76850.0
2018-05-17 10:30:00,57.06,57.17,57.02,57.17,78969.0,47.2955,47.3867,47.2624,47.3867,78969.0
2018-05-17 10:35:00,57.18,57.27,57.15,57.22,101598.0,47.395,47.4696,47.3701,47.4281,101598.0
2018-05-17 10:40:00,57.23,57.23,57.19,57.22,85757.0,47.4364,47.4364,47.4033,47.4281,85757.0
2018-05-17 10:45:00,57.22,57.22,57.12,57.17,94992.0,47.4281,47.4281,47.3452,47.3867,94992.0
2018-05-17 10:50:00,57.17,57.33,57.17,57.29,59873.0,47.3867,47.5193,47.3867,47.4861,59873.0
2018-05-17 10:55:00,57.29,57.39,57.25,57.36,86648.0,47.4861,47.569,47.453,47.5442,86648.0
2018-05-17 11:00:00,57.36,57.36,57.2,57.23,108029.0,47.5442,47.5442,47.4115,47.4364,108029.0
2018-05-17 11:05:00,57.22,57.24,57.2,57.23,33717.0,47.4281,47.4447,47.4115,47.4364,33717.0
2018-05-17 11:10:00,57.23,57.23,57.07,57.12,77689.0,47.4364,47.4364,47.3038,47.3452,77689.0
2018-05-17 11:15:00,57.12,57.14,57.01,57.11,91637.0,47.3452,47.3618,47.2541,47.337,91637.0
2018-05-17 11:20:00,57.12,57.13,57.04,57.06,67661.0,47.3452,47.3535,47.2789,47.2955,67661.0
2018-05-17 11:25:00,57.07,57.11,57.06,57.07,55179.0,47.3038,47.337,47.2955,47.3038,55179.0
2018-05-17 11:30:00,57.07,57.11,57.03,57.05,74148.0,47.3038,47.337,47.2706,47.2872,74148.0
2018-05-17 11:35:00,57.06,57.06,57.01,57.02,112599.0,47.2955,47.2955,47.2541,47.2624,112599.0
2018-05-17 11:40:00,57.02,57.07,57.02,57.04,72913.0,47.2624,47.3038,47.2624,47.2789,72913.0
2018-05-17 11:45:00,57.04,57.07,57.01,57.02,70337.0,47.2789,47.3038,47.2541,47.2624,70337.0
2018-05-17 11:50:00,57.03,57.11,57.02,57.04,93749.0,47.2706,47.337,47.2624,47.2789,93749.0
2018-05-17 11:55:00,57.04,57.07,57.03,57.04,64090.0,47.2789,47.3038,47.2706,47.2789,64090.0
2018-05-17 12:00:00,57.05,57.12,57.02,57.06,58218.0,47.2872,47.3452,47.2624,47.2955,58218.0
2018-05-17 12:05:00,57.06,57.14,57.05,57.12,51801.0,47.2955,47.3618,47.2872,47.3452,51801.0
2018-05-17 12:10:00,57.12,57.12,57.07,57.09,48358.0,47.3452,47.3452,47.3038,47.3204,48358.0
2018-05-17 12:15:00,57.09,57.11,57.06,57.09,45078.0,47.3204,47.337,47.2955,47.3204,45078.0
2018-05-17 12:20:00,57.09,57.12,57.07,57.11,56532.0,47.3204,47.3452,47.3038,47.337,56532.0
2018-05-17 12:25:00,57.11,57.13,57.1,57.11,52485.0,47.337,47.3535,47.3287,47.337,52485.0
2018-05-17 12:30:00,57.11,57.16,57.07,57.13,65154.0,47.337,47.3784,47.3038,47.3535,65154.0
2018-05-17 12:35:00,57.12,57.13,57.05,57.06,136173.0,47.3452,47.3535,47.2872,47.2955,136173.0
2018-05-17 12:40:00,57.07,57.07,56.93,56.97,310773.0,47.3038,47.3038,47.1878,47.2209,310773.0
2018-05-17 12:45:00,56.98,56.98,56.91,56.91,62819.0,47.2292,47.2292,47.1712,47.1712,62819.0
2018-05-17 12:50:00,56.91,56.91,56.8,56.82,57116.0,47.1712,47.1712,47.08,47.0966,57116.0
2018-05-17 12:55:00,56.83,56.89,56.8,56.86,62039.0,47.1049,47.1546,47.08,47.1297,62039.0
2018-05-17 13:00:00,56.86,56.95,56.85,56.89,57192.0,47.1297,47.2043,47.1214,47.1546,57192.0
2018-05-17 13:05:00,56.88,56.94,56.88,56.93,58972.0,47.1463,47.196,47.1463,47.1878,58972.0
2018-05-17 13:10:00,56.93,56.95,56.88,56.94,67492.0,47.1878,47.2043,47.1463,47.196,67492.0
2018-05-17 13:15:00,56.94,56.95,56.89,56.91,42019.0,47.196,47.2043,47.1546,47.1712,42019.0
2018-05-17 13:20:00,56.9,56.95,56.9,56.93,52452.0,47.1629,47.2043,47.1629,47.1878,52452.0
2018-05-17 13:25:00,56.93,56.96,56.9,56.94,49054.0,47.1878,47.2126,47.1629,47.196,49054.0
2018-05-17 13:30:00,56.94,56.94,56.91,56.91,31798.0,47.196,47.196,47.1712,47.1712,31798.0
2018-05-17 13:35:00,56.91,56.96,56.91,56.92,47247.0,47.1712,47.2126,47.1712,47.1795,47247.0
2018-05-17 13:40:00,56.92,56.94,56.84,56.86,93229.0,47.1795,47.196,47.1132,47.1297,93229.0
2018-05-17 13:45:00,56.86,56.9,56.82,56.87,55799.0,47.1297,47.1629,47.0966,47.138,55799.0
2018-05-17 13:50:00,56.87,56.91,56.81,56.83,113588.0,47.138,47.1712,47.0883,47.1049,113588.0
2018-05-17 13:55:00,56.82,56.82,56.42,56.49,277348.0,47.0966,47.0966,46.765,46.823,277348.0
2018-05-17 14:00:00,56.49,56.59,56.39,56.45,109154.0,46.823,46.9059,46.7402,46.7899,109154.0
2018-05-17 14:05:00,56.44,56.55,56.4,56.55,64167.0,46.7816,46.8728,46.7485,46.8728,64167.0
2018-05-17 14:10:00,56.54,56.72,56.53,56.67,154327.0,46.8645,47.0137,46.8562,46.9722,154327.0
2018-05-17 14:15:00,56.67,56.77,56.64,56.74,98145.0,46.9722,47.0551,46.9474,47.0303,98145.0
2018-05-17 14:20:00,56.74,56.79,56.72,56.76,51221.0,47.0303,47.0717,47.0137,47.0468,51221.0
2018-05-17 14:25:00,56.76,56.84,56.75,56.83,141266.0,47.0468,47.1132,47.0386,47.1049,141266.0
2018-05-17 14:30:00,56.83,56.91,56.82,56.83,121828.0,47.1049,47.1712,47.0966,47.1049,121828.0
2018-05-17 14:35:00,56.84,56.88,56.79,56.84,59319.0,47.1132,47.1463,47.0717,47.1132,59319.0
2018-05-17 14:40:00,56.85,57.0,56.84,56.91,101553.0,47.1214,47.2458,47.1132,47.1712,101553.0
2018-05-17 14:45:00,56.91,57.03,56.9,57.01,77152.0,47.1712,47.2706,47.1629,47.2541,77152.0
2018-05-17 14:50:00,57.01,57.03,56.96,57.0,79168.0,47.2541,47.2706,47.2126,47.2458,79168.0
2018-05-17 14:55:00,57.01,57.03,56.98,57.0,100309.0,47.2541,47.2706,47.2292,47.2458,100309.0
2018-05-17 15:00:00,57.0,57.08,56.99,57.05,49056.0,47.2458,47.3121,47.2375,47.2872,49056.0
2018-05-17 15:05:00,57.05,57.07,57.02,57.04,103868.0,47.2872,47.3038,47.2624,47.2789,103868.0
2018-05-17 15:10:00,57.05,57.06,56.97,57.0,80304.0,47.2872,47.2955,47.2209,47.2458,80304.0
2018-05-17 15:15:00,57.0,57.0,56.97,56.99,89546.0,47.2458,47.2458,47.2209,47.2375,89546.0
2018-05-17 15:20:00,56.99,57.03,56.99,56.99,74628.0,47.2375,47.2706,47.2375,47.2375,74628.0
2018-05-17 15:25:00,56.99,57.02,56.96,56.98,95010.0,47.2375,47.2624,47.2126,47.2292,95010.0
2018-05-17 15:30:00,56.98,56.99,56.94,56.97,104375.0,47.2292,47.2375,47.196,47.2209,104375.0
2018-05-17 15:35:00,56.98,56.99,56.96,56.98,77348.0,47.2292,47.2375,47.2126,47.2292,77348.0
2018-05-17 15:40:00,56.99,57.17,56.97,57.08,162653.0,47.2375,47.3867,47.2209,47.3121,162653.0
2018-05-17 15:45:00,57.08,57.1,56.98,57.0,153340.0,47.3121,47.3287,47.2292,47.2458,153340.0
2018-05-17 15:50:00,57.01,57.02,56.9,56.94,314055.0,47.2541,47.2624,47.1629,47.196,314055.0
2018-05-17 15:55:00,56.95,57.0,56.93,56.95,370894.0,47.2043,47.2458,47.1878,47.2043,370894.0
2018-05-18 09:30:00,56.93,56.97,56.39,56.55,440787.0,47.1878,47.2209,46.7402,46.8728,440787.0
2018-05-18 09:35:00,56.54,56.66,56.5,56.62,112283.0,46.8645,46.964,46.8313,46.9308,112283.0
2018-05-18 09:40:00,56.61,56.82,56.61,56.7,100912.0,46.9225,47.0966,46.9225,46.9971,100912.0
2018-05-18 09:45:00,56.7,56.86,56.66,56.82,69927.0,46.9971,47.1297,46.964,47.0966,69927.0
2018-05-18 09:50:00,56.82,56.84,56.72,56.83,133538.0,47.0966,47.1132,47.0137,47.1049,133538.0
2018-05-18 09:55:00,56.84,56.86,56.76,56.85,138539.0,47.1132,47.1297,47.0468,47.1214,138539.0
2018-05-18 10:00:00,56.86,56.88,56.79,56.83,100297.0,47.1297,47.1463,47.0717,47.1049,100297.0
2018-05-18 10:05:00,56.82,56.86,56.68,56.7,178609.0,47.0966,47.1297,46.9805,46.9971,178609.0
2018-05-18 10:10:00,56.7,56.8,56.59,56.76,109530.0,46.9971,47.08,46.9059,47.0468,109530.0
2018-05-18 10:15:00,56.76,56.77,56.68,56.72,58413.0,47.0468,47.0551,46.9805,47.0137,58413.0
2018-05-18 10:20:00,56.73,56.87,56.73,56.86,74414.0,47.022,47.138,47.022,47.1297,74414.0
2018-05-18 10:25:00,56.87,56.93,56.8,56.82,88546.0,47.138,47.1878,47.08,47.0966,88546.0
2018-05-18 10:30:00,56.81,56.81,56.67,56.67,58670.0,47.0883,47.0883,46.9722,46.9722,58670.0
2018-05-18 10:35:00,56.67,56.67,56.55,56.6,80981.0,46.9722,46.9722,46.8728,46.9142,80981.0
2018-05-18 10:40:00,56.6,56.77,56.57,56.73,71927.0,46.9142,47.0551,46.8894,47.022,71927.0
2018-05-18 10:45:00,56.73,57.3,56.72,56.99,373130.0,47.022,47.4944,47.0137,47.2375,373130.0
2018-05-18 10:50:00,56.99,57.0,56.82,56.83,143317.0,47.2375,47.2458,47.0966,47.1049,143317.0
2018-05-18 10:55:00,56.83,57.05,56.62,57.05,244827.0,47.1049,47.2872,46.9308,47.2872,244827.0
2018-05-18 11:00:00,57.05,57.32,56.98,57.27,229565.0,47.2872,47.511,47.2292,47.4696,229565.0
2018-05-18 11:05:00,57.26,57.82,57.23,57.66,307777.0,47.4613,47.9255,47.4364,47.7928,307777.0
2018-05-18 11:10:00,57.67,57.89,57.59,57.8,232339.0,47.8011,47.9835,47.7348,47.9089,232339.0
2018-05-18 11:15:00,57.79,57.92,57.71,57.91,193563.0,47.9006,48.0083,47.8343,48.0,193563.0
2018-05-18 11:20:00,57.91,57.99,57.81,57.86,155133.0,48.0,48.0664,47.9172,47.9586,155133.0
2018-05-18 11:25:00,57.86,57.93,57.73,57.91,149126.0,47.9586,48.0166,47.8509,48.0,149126.0
2018-05-18 11:30:00,57.92,57.94,57.77,57.78,132474.0,48.0083,48.0249,47.884,47.8923,132474.0
2018-05-18 11:35:00,57.78,57.9,57.78,57.87,90001.0,47.8923,47.9918,47.8923,47.9669,90001.0
2018-05-18 11:40:00,57.87,57.87,57.76,57.8,119751.0,47.9669,47.9669,47.8757,47.9089,119751.0
2018-05-18 11:45:00,57.8,57.8,57.65,57.65,88294.0,47.9089,47.9089,47.7845,47.7845,88294.0
2018-05-18 11:50:00,57.66,57.72,57.62,57.72,60323.0,47.7928,47.8426,47.7597,47.8426,60323.0
2018-05-18 11:55:00,57.72,57.78,57.68,57.7,274680.0,47.8426,47.8923,47.8094,47.826,274680.0
2018-05-18 12:00:00,57.7,57.71,57.59,57.63,64594.0,47.826,47.8343,47.7348,47.768,64594.0
2018-05-18 12:05:00,57.63,57.69,57.62,57.66,62728.0,47.768,47.8177,47.7597,47.7928,62728.0
2018-05-18 12:10:00,57.66,57.71,57.63,57.68,69368.0,47.7928,47.8343,47.768,47.8094,69368.0
2018-05-18 12:15:00,57.68,57.77,57.66,57.77,80975.0,47.8094,47.884,47.7928,47.884,80975.0
2018-05-18 12:20:00,57.77,57.78,57.71,57.73,66276.0,47.884,47.8923,47.8343,47.8509,66276.0
2018-05-18 12:25:00,57.73,57.79,57.71,57.77,113559.0,47.8509,47.9006,47.8343,47.884,113559.0
2018-05-18 12:30:00,57.77,57.82,57.75,57.79,74006.0,47.884,47.9255,47.8674,47.9006,74006.0
2018-05-18 12:35:00,57.79,57.8,57.76,57.78,85565.0,47.9006,47.9089,47.8757,47.8923,85565.0
2018-05-18 12:40:00,57.78,57.85,57.74,57.83,76893.0,47.8923,47.9503,47.8591,47.9337,76893.0
2018-05-18 12:45:00,57.83,57.87,57.78,57.85,68059.0,47.9337,47.9669,47.8923,47.9503,68059.0
2018-05-18 12:50:00,57.85,57.9,57.81,57.81,72460.0,47.9503,47.9918,47.9172,47.9172,72460.0
2018-05-18 12:55:00,57.81,57.86,57.69,57.74,188147.0,47.9172,47.9586,47.8177,47.8591,188147.0
2018-05-18 13:00:00,57.73,57.79,57.71,57.79,58296.0,47.8509,47.9006,47.8343,47.9006,58296.0
2018-05-18 13:05:00,57.79,57.82,57.73,57.82,87303.0,47.9006,47.9255,47.8509,47.9255,87303.0
2018-05-18 13:10:00,57.81,57.82,57.76,57.81,78206.0,47.9172,47.9255,47.8757,47.9172,78206.0
2018-05-18 13:15:00,57.81,57.84,57.79,57.82,57473.0,47.9172,47.942,47.9006,47.9255,57473.0
2018-05-18 13:20:00,57.81,57.86,57.77,57.85,53305.0,47.9172,47.9586,47.884,47.9503,53305.0
2018-05-18 13:25:00,57.85,57.87,57.81,57.84,48878.0,47.9503,47.9669,47.9172,47.942,48878.0
2018-05-18 13:30:00,57.83,57.86,57.81,57.84,93448.0,47.9337,47.9586,47.9172,47.942,93448.0
2018-05-18 13:35:00,57.84,57.86,57.82,57.83,83769.0,47.942,47.9586,47.9255,47.9337,83769.0
2018-05-18 13:40:00,57.83,57.85,57.82,57.84,60888.0,47.9337,47.9503,47.9255,47.942,60888.0
2018-05-18 13:45:00,57.85,57.86,57.8,57.83,61796.0,47.9503,47.9586,47.9089,47.9337,61796.0
2018-05-18 13:50:00,57.83,57.85,57.81,57.83,70712.0,47.9337,47.9503,47.9172,47.9337,70712.0
2018-05-18 13:55:00,57.83,57.87,57.82,57.87,43405.0,47.9337,47.9669,47.9255,47.9669,43405.0
2018-05-18 14:00:00,57.86,57.9,57.84,57.88,61545.0,47.9586,47.9918,47.942,47.9752,61545.0
2018-05-18 14:05:00,57.88,57.9,57.8,57.82,84293.0,47.9752,47.9918,47.9089,47.9255,84293.0
2018-05-18 14:10:00,57.81,57.84,57.81,57.82,38505.0,47.9172,47.942,47.9172,47.9255,38505.0
2018-05-18 14:15:00,57.82,57.83,57.72,57.75,72549.0,47.9255,47.9337,47.8426,47.8674,72549.0
2018-05-18 14:20:00,57.75,57.75,57.72,57.73,48324.0,47.8674,47.8674,47.8426,47.8509,48324.0
2018-05-18 14:25:00,57.73,57.79,57.72,57.78,51066.0,47.8509,47.9006,47.8426,47.8923,51066.0
2018-05-18 14:30:00,57.79,57.81,57.76,57.81,92820.0,47.9006,47.9172,47.8757,47.9172,92820.0
2018-05-18 14:35:00,57.82,57.86,57.79,57.84,109595.0,47.9255,47.9586,47.9006,47.942,109595.0
2018-05-18 14:40:00,57.84,57.86,57.73,57.73,86545.0,47.942,47.9586,47.8509,47.8509,86545.0
2018-05-18 14:45:00,57.73,57.74,57.65,57.74,68394.0,47.8509,47.8591,47.7845,47.8591,68394.0
2018-05-18 14:50:00,57.73,57.76,57.71,57.73,36855.0,47.8509,47.8757,47.8343,47.8509,36855.0
2018-05-18 14:55:00,57.74,57.76,57.72,57.74,52672.0,47.8591,47.8757,47.8426,47.8591,52672.0
2018-05-18 15:00:00,57.73,57.75,57.7,57.7,68201.0,47.8509,47.8674,47.826,47.826,68201.0
2018-05-18 15:05:00,57.7,57.78,57.7,57.76,54951.0,47.826,47.8923,47.826,47.8757,54951.0
2018-05-18 15:10:00,57.76,57.78,57.72,57.73,60314.0,47.8757,47.8923,47.8426,47.8509,60314.0
2018-05-18 15:15:00,57.73,57.74,57.69,57.69,76354.0,47.8509,47.8591,47.8177,47.8177,76354.0
2018-05-18 15:20:00,57.7,57.71,57.66,57.66,95090.0,47.826,47.8343,47.7928,47.7928,95090.0
2018-05-18 15:25:00,57.66,57.66,57.55,57.57,85846.0,47.7928,47.7928,47.7017,47.7182,85846.0
2018-05-18 15:30:00,57.57,57.62,57.54,57.55,82454.0,47.7182,47.7597,47.6934,47.7017,82454.0
2018-05-18 15:35:00,57.56,57.6,57.52,57.55,108892.0,47.7099,47.7431,47.6768,47.7017,108892.0
2018-05-18 15:40:00,57.55,57.55,57.45,57.45,135913.0,47.7017,47.7017,47.6188,47.6188,135913.0
2018-05-18 15:45:00,57.46,57.47,57.4,57.46,125223.0,47.6271,47.6353,47.5773,47.6271,125223.0
2018-05-18 15:50:00,57.47,57.48,57.35,57.36,210446.0,47.6353,47.6436,47.5359,47.5442,210446.0
2018-05-18 15:55:00,57.36,57.52,57.32,57.52,722383.0,47.5442,47.6768,47.511,47.6768,722383.0
2018-05-21 09:30:00,57.68,58.11,57.6,57.83,738406.0,47.8094,48.1658,47.7431,47.9337,738406.0
2018-05-21 09:35:00,57.84,58.01,57.62,57.69,410049.0,47.942,48.0829,47.7597,47.8177,410049.0
2018-05-21 09:40:00,57.7,58.26,57.7,58.26,462599.0,47.826,48.2902,47.826,48.2902,462599.0
2018-05-21 09:45:00,58.27,58.27,57.8,57.98,188032.0,48.2984,48.2984,47.9089,48.0581,188032.0
2018-05-21 09:50:00,57.99,58.05,57.8,57.93,125224.0,48.0664,48.1161,47.9089,48.0166,125224.0
2018-05-21 09:55:00,57.94,58.01,57.9,57.96,158913.0,48.0249,48.0829,47.9918,48.0415,158913.0
2018-05-21 10:00:00,57.97,58.01,57.83,57.89,131037.0,48.0498,48.0829,47.9337,47.9835,131037.0
2018-05-21 10:05:00,57.89,57.95,57.72,57.74,208650.0,47.9835,48.0332,47.8426,47.8591,208650.0
2018-05-21 10:10:00,57.74,57.83,57.66,57.79,285689.0,47.8591,47.9337,47.7928,47.9006,285689.0
2018-05-21 10:15:00,57.8,57.8,57.53,57.53,190197.0,47.9089,47.9089,47.6851,47.6851,190197.0
2018-05-21 10:20:00,57.54,57.54,57.4,57.4,101429.0,47.6934,47.6934,47.5773,47.5773,101429.0
2018-05-21 10:25:00,57.4,57.43,57.32,57.37,108508.0,47.5773,47.6022,47.511,47.5525,108508.0
2018-05-21 10:30:00,57.38,57.61,57.36,57.51,118230.0,47.5607,47.7514,47.5442,47.6685,118230.0
2018-05-21 10:35:00,57.51,57.52,57.4,57.41,388883.0,47.6685,47.6768,47.5773,47.5856,388883.0
2018-05-21 10:40:00,57.4,57.41,57.18,57.34,185530.0,47.5773,47.5856,47.395,47.5276,185530.0
2018-05-21 10:45:00,57.35,57.52,57.34,57.51,104882.0,47.5359,47.6768,47.5276,47.6685,104882.0
2018-05-21 10:50:00,57.51,57.52,57.41,57.48,104860.0,47.6685,47.6768,47.5856,47.6436,104860.0
2018-05-21 10:55:00,57.48,57.55,57.44,57.5,78966.0,47.6436,47.7017,47.6105,47.6602,78966.0
2018-05-21 11:00:00,57.5,57.55,57.43,57.43,77920.0,47.6602,47.7017,47.6022,47.6022,77920.0
2018-05-21 11:05:00,57.44,57.45,57.23,57.27,102553.0,47.6105,47.6188,47.4364,47.4696,102553.0
2018-05-21 11:10:00,57.27,57.36,57.26,57.33,79016.0,47.4696,47.5442,47.4613,47.5193,79016.0
2018-05-21 11:15:00,57.33,57.41,57.17,57.25,148777.0,47.5193,47.5856,47.3867,47.453,148777.0
2018-05-21 11:20:00,57.25,57.29,57.05,57.08,91858.0,47.453,47.4861,47.2872,47.3121,91858.0
2018-05-21 11:25:00,57.07,57.08,56.81,56.84,585279.0,47.3038,47.3121,47.0883,47.1132,585279.0
2018-05-21 11:30:00,56.84,56.96,56.76,56.82,168480.0,47.1132,47.2126,47.0468,47.0966,168480.0
2018-05-21 11:35:00,56.83,56.99,56.81,56.96,98129.0,47.1049,47.2375,47.0883,47.2126,98129.0
2018-05-21 11:40:00,56.96,57.0,56.92,56.97,67989.0,47.2126,47.2458,47.1795,47.2209,67989.0
2018-05-21 11:45:00,56.97,57.03,56.95,56.99,58934.0,47.2209,47.2706,47.2043,47.2375,58934.0
2018-05-21 11:50:00,56.99,57.07,56.99,57.07,49664.0,47.2375,47.3038,47.2375,47.3038,49664.0
2018-05-21 11:55:00,57.06,57.11,57.03,57.06,67396.0,47.2955,47.337,47.2706,47.2955,67396.0
2018-05-21 12:00:00,57.06,57.11,57.02,57.1,60185.0,47.2955,47.337,47.2624,47.3287,60185.0
2018-05-21 12:05:00,57.1,57.11,56.9,56.94,383282.0,47.3287,47.337,47.1629,47.196,383282.0
2018-05-21 12:10:00,56.95,57.11,56.94,57.08,73885.0,47.2043,47.337,47.196,47.3121,73885.0
2018-05-21 12:15:00,57.08,57.11,57.03,57.07,42252.0,47.3121,47.337,47.2706,47.3038,42252.0
2018-05-21 12:20:00,57.07,57.09,56.98,56.98,60217.0,47.3038,47.3204,47.2292,47.2292,60217.0
2018-05-21 12:25:00,56.98,57.02,56.97,57.0,44262.0,47.2292,47.2624,47.2209,47.2458,44262.0
2018-05-21 12:30:00,57.01,57.1,57.0,57.1,51275.0,47.2541,47.3287,47.2458,47.3287,51275.0
2018-05-21 12:35:00,57.1,57.25,57.09,57.13,94788.0,47.3287,47.453,47.3204,47.3535,94788.0
2018-05-21 12:40:00,57.11,57.15,57.09,57.12,61997.0,47.337,47.3701,47.3204,47.3452,61997.0
2018-05-21 12:45:00,57.12,57.15,57.08,57.12,59587.0,47.3452,47.3701,47.3121,47.3452,59587.0
2018-05-21 12:50:00,57.12,57.22,57.12,57.18,57096.0,47.3452,47.4281,47.3452,47.395,57096.0
2018-05-21 12:55:00,57.18,57.23,57.13,57.14,58046.0,47.395,47.4364,47.3535,47.3618,58046.0
2018-05-21 13:00:00,57.15,57.23,57.11,57.11,53740.0,47.3701,47.4364,47.337,47.337,53740.0
2018-05-21 13:05:00,57.11,57.17,57.07,57.13,57683.0,47.337,47.3867,47.3038,47.3535,57683.0
2018-05-21 13:10:00,57.13,57.17,57.08,57.12,54420.0,47.3535,47.3867,47.3121,47.3452,54420.0
2018-05-21 13:15:00,57.13,57.22,57.11,57.2,67175.0,47.3535,47.4281,47.337,47.4115,67175.0
2018-05-21 13:20:00,57.2,57.24,57.16,57.24,59109.0,47.4115,47.4447,47.3784,47.4447,59109.0
2018-05-21 13:25:00,57.24,57.26,57.2,57.23,52433.0,47.4447,47.4613,47.4115,47.4364,52433.0
2018-05-21 13:30:00,57.23,57.26,57.22,57.23,70231.0,47.4364,47.4613,47.4281,47.4364,70231.0
2018-05-21 13:35:00,57.23,57.31,57.21,57.21,76202.0,47.4364,47.5027,47.4198,47.4198,76202.0
2018-05-21 13:40:00,57.21,57.21,57.1,57.16,333244.0,47.4198,47.4198,47.3287,47.3784,333244.0
2018-05-21 13:45:00,57.17,57.3,57.13,57.26,49075.0,47.3867,47.4944,47.3535,47.4613,49075.0
2018-05-21 13:50:00,57.26,57.27,57.18,57.19,35627.0,47.4613,47.4696,47.395,47.4033,35627.0
2018-05-21 13:55:00,57.2,57.23,57.16,57.19,130180.0,47.4115,47.4364,47.3784,47.4033,130180.0
2018-05-21 14:00:00,57.19,57.19,57.04,57.08,95696.0,47.4033,47.4033,47.2789,47.3121,95696.0
2018-05-21 14:05:00,57.09,57.1,57.06,57.08,40358.0,47.3204,47.3287,47.2955,47.3121,40358.0
2018-05-21 14:10:00,57.08,57.09,57.01,57.05,65554.0,47.3121,47.3204,47.2541,47.2872,65554.0
2018-05-21 14:15:00,57.04,57.09,57.01,57.02,66457.0,47.2789,47.3204,47.2541,47.2624,66457.0
2018-05-21 14:20:00,57.01,57.11,57.0,57.06,116273.0,47.2541,47.337,47.2458,47.2955,116273.0
2018-05-21 14:25:00,57.06,57.14,57.05,57.09,388125.0,47.2955,47.3618,47.2872,47.3204,388125.0
2018-05-21 14:30:00,57.09,57.09,56.92,56.96,111492.0,47.3204,47.3204,47.1795,47.2126,111492.0
2018-05-21 14:35:00,56.95,57.05,56.9,57.05,354545.0,47.2043,47.2872,47.1629,47.2872,354545.0
2018-05-21 14:40:00,57.05,57.22,57.05,57.2,101164.0,47.2872,47.4281,47.2872,47.4115,101164.0
2018-05-21 14:45:00,57.2,57.3,57.16,57.28,103945.0,47.4115,47.4944,47.3784,47.4779,103945.0
2018-05-21 14:50:00,57.27,57.31,57.18,57.26,76129.0,47.4696,47.5027,47.395,47.4613,76129.0
2018-05-21 14:55:00,57.26,57.34,57.2,57.21,87465.0,47.4613,47.5276,47.4115,47.4198,87465.0
2018-05-21 15:00:00,57.21,57.21,57.06,57.07,83842.0,47.4198,47.4198,47.2955,47.3038,83842.0
2018-05-21 15:05:00,57.06,57.18,57.05,57.12,97938.0,47.2955,47.395,47.2872,47.3452,97938.0
2018-05-21 15:10:00,57.12,57.21,57.11,57.13,351802.0,47.3452,47.4198,47.337,47.3535,351802.0
2018-05-21 15:15:00,57.14,57.19,57.12,57.16,57873.0,47.3618,47.4033,47.3452,47.3784,57873.0
2018-05-21 15:20:00,57.16,57.29,57.15,57.29,104463.0,47.3784,47.4861,47.3701,47.4861,104463.0
2018-05-21 15:25:00,57.29,57.35,57.28,57.35,99689.0,47.4861,47.5359,47.4779,47.5359,99689.0
2018-05-21 15:30:00,57.35,57.44,57.29,57.43,136156.0,47.5359,47.6105,47.4861,47.6022,136156.0
2018-05-21 15:35:00,57.43,57.5,57.41,57.48,148094.0,47.6022,47.6602,47.5856,47.6436,148094.0
2018-05-21 15:40:00,57.48,57.51,57.37,57.39,150851.0,47.6436,47.6685,47.5525,47.569,150851.0
2018-05-21 15:45:00,57.4,57.51,57.37,57.38,248599.0,47.5773,47.6685,47.5525,47.5607,248599.0
2018-05-21 15:50:00,57.4,57.58,57.39,57.56,238110.0,47.5773,47.7265,47.569,47.7099,238110.0
2018-05-21 15:55:00,57.56,57.81,57.56,57.71,793411.0,47.7099,47.9172,47.7099,47.8343,793411.0
2018-05-22 09:30:00,57.91,58.36,57.82,58.13,539033.0,48.0,48.373,47.9255,48.1824,539033.0
2018-05-22 09:35:00,58.13,58.15,57.93,58.1,116298.0,48.1824,48.199,48.0166,48.1575,116298.0
2018-05-22 09:40:00,58.1,58.13,57.91,58.04,99681.0,48.1575,48.1824,48.0,48.1078,99681.0
2018-05-22 09:45:00,58.05,58.07,57.83,57.93,111258.0,48.1161,48.1327,47.9337,48.0166,111258.0
2018-05-22 09:50:00,57.94,57.99,57.76,57.76,77759.0,48.0249,48.0664,47.8757,47.8757,77759.0
2018-05-22 09:55:00,57.76,57.81,57.64,57.8,157031.0,47.8757,47.9172,47.7763,47.9089,157031.0
2018-05-22 10:00:00,57.79,57.79,57.65,57.68,88500.0,47.9006,47.9006,47.7845,47.8094,88500.0
2018-05-22 10:05:00,57.67,57.93,57.64,57.81,65800.0,47.8011,48.0166,47.7763,47.9172,65800.0
2018-05-22 10:10:00,57.8,57.87,57.61,57.61,74416.0,47.9089,47.9669,47.7514,47.7514,74416.0
2018-05-22 10:15:00,57.61,57.71,57.54,57.63,84111.0,47.7514,47.8343,47.6934,47.768,84111.0
2018-05-22 10:20:00,57.63,57.71,57.51,57.53,178804.0,47.768,47.8343,47.6685,47.6851,178804.0
2018-05-22 10:25:00,57.53,57.6,57.42,57.51,191124.0,47.6851,47.7431,47.5939,47.6685,191124.0
2018-05-22 10:30:00,57.51,57.61,57.47,57.6,102906.0,47.6685,47.7514,47.6353,47.7431,102906.0
2018-05-22 10:35:00,57.59,57.59,57.41,57.46,45427.0,47.7348,47.7348,47.5856,47.6271,45427.0
2018-05-22 10:40:00,57.46,57.53,57.4,57.5,152319.0,47.6271,47.6851,47.5773,47.6602,152319.0
2018-05-22 10:45:00,57.5,57.55,57.44,57.48,58210.0,47.6602,47.7017,47.6105,47.6436,58210.0
2018-05-22 10:50:00,57.49,57.62,57.48,57.62,339028.0,47.6519,47.7597,47.6436,47.7597,339028.0
2018-05-22 10:55:00,57.62,57.63,57.53,57.54,66874.0,47.7597,47.768,47.6851,47.6934,66874.0
2018-05-22 11:00:00,57.54,57.7,57.52,57.64,46947.0,47.6934,47.826,47.6768,47.7763,46947.0
2018-05-22 11:05:00,57.65,57.71,57.57,57.57,41711.0,47.7845,47.8343,47.7182,47.7182,41711.0
2018-05-22 11:10:00,57.58,57.62,57.53,57.53,41458.0,47.7265,47.7597,47.6851,47.6851,41458.0
2018-05-22 11:15:00,57.53,57.77,57.53,57.76,70145.0,47.6851,47.884,47.6851,47.8757,70145.0
2018-05-22 11:20:00,57.77,57.77,57.61,57.69,41237.0,47.884,47.884,47.7514,47.8177,41237.0
2018-05-22 11:25:00,57.69,57.7,57.6,57.61,41584.0,47.8177,47.826,47.7431,47.7514,41584.0
2018-05-22 11:30:00,57.6,57.61,57.53,57.54,39924.0,47.7431,47.7514,47.6851,47.6934,39924.0
2018-05-22 11:35:00,57.54,57.58,57.51,57.52,40111.0,47.6934,47.7265,47.6685,47.6768,40111.0
2018-05-22 11:40:00,57.53,57.54,57.47,57.48,65016.0,47.6851,47.6934,47.6353,47.6436,65016.0
2018-05-22 11:45:00,57.48,57.52,57.41,57.44,99054.0,47.6436,47.6768,47.5856,47.6105,99054.0
2018-05-22 11:50:00,57.45,57.5,57.43,57.5,42418.0,47.6188,47.6602,47.6022,47.6602,42418.0
2018-05-22 11:55:00,57.51,57.52,57.33,57.4,327265.0,47.6685,47.6768,47.5193,47.5773,327265.0
2018-05-22 12:00:00,57.4,57.41,57.36,57.38,30175.0,47.5773,47.5856,47.5442,47.5607,30175.0
2018-05-22 12:05:00,57.38,57.41,57.32,57.34,63858.0,47.5607,47.5856,47.511,47.5276,63858.0
2018-05-22 12:10:00,57.35,57.42,57.31,57.39,83810.0,47.5359,47.5939,47.5027,47.569,83810.0
2018-05-22 12:15:00,57.38,57.41,57.35,57.36,142205.0,47.5607,47.5856,47.5359,47.5442,142205.0
2018-05-22 12:20:00,57.36,57.42,57.35,57.39,230278.0,47.5442,47.5939,47.5359,47.569,230278.0
2018-05-22 12:25:00,57.38,57.45,57.37,57.41,153719.0,47.5607,47.6188,47.5525,47.5856,153719.0
2018-05-22 12:30:00,57.41,57.42,57.18,57.19,155939.0,47.5856,47.5939,47.395,47.4033,155939.0
2018-05-22 12:35:00,57.19,57.37,57.07,57.37,345451.0,47.4033,47.5525,47.3038,47.5525,345451.0
2018-05-22 12:40:00,57.36,57.53,57.35,57.46,157453.0,47.5442,47.6851,47.5359,47.6271,157453.0
2018-05-22 12:45:00,57.46,57.51,57.37,57.38,26493.0,47.6271,47.6685,47.5525,47.5607,26493.0
2018-05-22 12:50:00,57.39,57.49,57.39,57.46,57210.0,47.569,47.6519,47.569,47.6271,57210.0
2018-05-22 12:55:00,57.46,57.51,57.45,57.48,53678.0,47.6271,47.6685,47.6188,47.6436,53678.0
2018-05-22 13:00:00,57.48,57.52,57.47,57.5,45894.0,47.6436,47.6768,47.6353,47.6602,45894.0
2018-05-22 13:05:00,57.51,57.52,57.48,57.49,51978.0,47.6685,47.6768,47.6436,47.6519,51978.0
2018-05-22 13:10:00,57.49,57.58,57.49,57.53,40801.0,47.6519,47.7265,47.6519,47.6851,40801.0
2018-05-22 13:15:00,57.53,57.56,57.51,57.52,28616.0,47.6851,47.7099,47.6685,47.6768,28616.0
2018-05-22 13:20:00,57.53,57.56,57.47,57.55,45532.0,47.6851,47.7099,47.6353,47.7017,45532.0
2018-05-22 13:25:00,57.55,57.56,57.5,57.52,39680.0,47.7017,47.7099,47.6602,47.6768,39680.0
2018-05-22 13:30:00,57.52,57.54,57.5,57.53,29147.0,47.6768,47.6934,47.6602,47.6851,29147.0
2018-05-22 13:35:00,57.53,57.54,57.49,57.5,31642.0,47.6851,47.6934,47.6519,47.6602,31642.0
2018-05-22 13:40:00,57.49,57.54,57.48,57.5,40388.0,47.6519,47.6934,47.6436,47.6602,40388.0
2018-05-22 13:45:00,57.5,57.57,57.5,57.55,48550.0,47.6602,47.7182,47.6602,47.7017,48550.0
2018-05-22 13:50:00,57.55,57.65,57.53,57.65,26558.0,47.7017,47.7845,47.6851,47.7845,26558.0
2018-05-22 13:55:00,57.65,57.68,57.59,57.6,37647.0,47.7845,47.8094,47.7348,47.7431,37647.0
2018-05-22 14:00:00,57.6,57.66,57.58,57.62,50632.0,47.7431,47.7928,47.7265,47.7597,50632.0
2018-05-22 14:05:00,57.62,57.65,57.61,57.62,47181.0,47.7597,47.7845,47.7514,47.7597,47181.0
2018-05-22 14:10:00,57.61,57.67,57.61,57.64,76235.0,47.7514,47.8011,47.7514,47.7763,76235.0
2018-05-22 14:15:00,57.64,57.65,57.62,57.64,46741.0,47.7763,47.7845,47.7597,47.7763,46741.0
2018-05-22 14:20:00,57.64,57.66,57.63,57.66,32024.0,47.7763,47.7928,47.768,47.7928,32024.0
2018-05-22 14:25:00,57.65,57.7,57.63,57.69,46707.0,47.7845,47.826,47.768,47.8177,46707.0
2018-05-22 14:30:00,57.7,57.73,57.68,57.72,36358.0,47.826,47.8509,47.8094,47.8426,36358.0
2018-05-22 14:35:00,57.73,57.73,57.65,57.66,37252.0,47.8509,47.8509,47.7845,47.7928,37252.0
2018-05-22 14:40:00,57.67,57.67,57.63,57.64,43257.0,47.8011,47.8011,47.768,47.7763,43257.0
2018-05-22 14:45:00,57.64,57.68,57.63,57.66,95405.0,47.7763,47.8094,47.768,47.7928,95405.0
2018-05-22 14:50:00,57.66,57.69,57.58,57.6,152121.0,47.7928,47.8177,47.7265,47.7431,152121.0
2018-05-22 14:55:00,57.6,57.61,57.5,57.52,73583.0,47.7431,47.7514,47.6602,47.6768,73583.0
2018-05-22 15:00:00,57.51,57.57,57.5,57.52,42809.0,47.6685,47.7182,47.6602,47.6768,42809.0
2018-05-22 15:05:00,57.53,57.58,57.48,57.5,219034.0,47.6851,47.7265,47.6436,47.6602,219034.0
2018-05-22 15:10:00,57.51,57.52,57.46,57.5,54244.0,47.6685,47.6768,47.6271,47.6602,54244.0
2018-05-22 15:15:00,57.5,57.6,57.46,57.57,98975.0,47.6602,47.7431,47.6271,47.7182,98975.0
2018-05-22 15:20:00,57.57,57.67,57.52,57.61,167235.0,47.7182,47.8011,47.6768,47.7514,167235.0
2018-05-22 15:25:00,57.61,57.64,57.59,57.6,71464.0,47.7514,47.7763,47.7348,47.7431,71464.0
2018-05-22 15:30:00,57.59,57.59,57.46,57.5,356991.0,47.7348,47.7348,47.6271,47.6602,356991.0
2018-05-22 15:35:00,57.49,57.51,57.41,57.42,71363.0,47.6519,47.6685,47.5856,47.5939,71363.0
2018-05-22 15:40:00,57.42,57.45,57.41,57.43,54124.0,47.5939,47.6188,47.5856,47.6022,54124.0
2018-05-22 15:45:00,57.42,57.42,57.36,57.37,56026.0,47.5939,47.5939,47.5442,47.5525,56026.0
2018-05-22 15:50:00,57.37,57.37,57.28,57.36,200062.0,47.5525,47.5525,47.4779,47.5442,200062.0
2018-05-22 15:55:00,57.36,57.46,57.32,57.4,490126.0,47.5442,47.6271,47.511,47.5773,490126.0
2018-05-23 09:30:00,56.89,57.15,56.83,57.07,290988.0,47.1546,47.3701,47.1049,47.3038,290988.0
2018-05-23 09:35:00,57.07,57.56,57.06,57.34,132147.0,47.3038,47.7099,47.2955,47.5276,132147.0
2018-05-23 09:40:00,57.35,57.61,57.35,57.47,97751.0,47.5359,47.7514,47.5359,47.6353,97751.0
2018-05-23 09:45:00,57.48,57.51,57.34,57.5,113088.0,47.6436,47.6685,47.5276,47.6602,113088.0
2018-05-23 09:50:00,57.51,57.59,57.43,57.54,111267.0,47.6685,47.7348,47.6022,47.6934,111267.0
2018-05-23 09:55:00,57.54,57.67,57.54,57.64,122768.0,47.6934,47.8011,47.6934,47.7763,122768.0
2018-05-23 10:00:00,57.64,57.68,57.59,57.62,114133.0,47.7763,47.8094,47.7348,47.7597,114133.0
2018-05-23 10:05:00,57.61,57.91,57.61,57.76,181135.0,47.7514,48.0,47.7514,47.8757,181135.0
2018-05-23 10:10:00,57.75,57.92,57.7,57.84,90305.0,47.8674,48.0083,47.826,47.942,90305.0
2018-05-23 10:15:00,57.85,58.06,57.83,58.06,207725.0,47.9503,48.1244,47.9337,48.1244,207725.0
2018-05-23 10:20:00,58.06,58.07,57.83,57.86,142540.0,48.1244,48.1327,47.9337,47.9586,142540.0
2018-05-23 10:25:00,57.86,58.02,57.86,58.01,120720.0,47.9586,48.0912,47.9586,48.0829,120720.0
2018-05-23 10:30:00,58.0,58.17,57.97,58.14,206625.0,48.0746,48.2156,48.0498,48.1907,206625.0
2018-05-23 10:35:00,58.14,58.21,58.1,58.1,159334.0,48.1907,48.2487,48.1575,48.1575,159334.0
2018-05-23 10:40:00,58.1,58.14,58.02,58.05,103343.0,48.1575,48.1907,48.0912,48.1161,103343.0
2018-05-23 10:45:00,58.05,58.17,57.9,58.11,124498.0,48.1161,48.2156,47.9918,48.1658,124498.0
2018-05-23 10:50:00,58.11,58.17,57.94,57.98,92858.0,48.1658,48.2156,48.0249,48.0581,92858.0
2018-05-23 10:55:00,57.98,58.07,57.87,58.03,75308.0,48.0581,48.1327,47.9669,48.0995,75308.0
2018-05-23 11:00:00,58.03,58.12,58.0,58.05,106278.0,48.0995,48.1741,48.0746,48.1161,106278.0
2018-05-23 11:05:00,58.05,58.1,58.05,58.05,114096.0,48.1161,48.1575,48.1161,48.1161,114096.0
2018-05-23 11:10:00,58.04,58.08,57.96,58.05,85158.0,48.1078,48.141,48.0415,48.1161,85158.0
2018-05-23 11:15:00,58.05,58.12,58.01,58.01,101452.0,48.1161,48.1741,48.0829,48.0829,101452.0
2018-05-23 11:20:00,58.01,58.08,58.0,58.06,128440.0,48.0829,48.141,48.0746,48.1244,128440.0
2018-05-23 11:25:00,58.07,58.1,58.03,58.08,70529.0,48.1327,48.1575,48.0995,48.141,70529.0
2018-05-23 11:30:00,58.08,58.18,58.08,58.15,78893.0,48.141,48.2238,48.141,48.199,78893.0
2018-05-23 11:35:00,58.16,58.22,58.12,58.12,126871.0,48.2073,48.257,48.1741,48.1741,126871.0
2018-05-23 11:40:00,58.13,58.17,58.09,58.14,81638.0,48.1824,48.2156,48.1492,48.1907,81638.0
2018-05-23 11:45:00,58.14,58.2,58.1,58.19,64404.0,48.1907,48.2404,48.1575,48.2321,64404.0
2018-05-23 11:50:00,58.2,58.22,58.08,58.15,95907.0,48.2404,48.257,48.141,48.199,95907.0
2018-05-23 11:55:00,58.15,58.22,58.04,58.06,89437.0,48.199,48.257,48.1078,48.1244,89437.0
2018-05-23 12:00:00,58.07,58.08,57.99,58.0,74000.0,48.1327,48.141,48.0664,48.0746,74000.0
2018-05-23 12:05:00,58.01,58.09,58.0,58.06,80690.0,48.0829,48.1492,48.0746,48.1244,80690.0
2018-05-23 12:10:00,58.06,58.07,58.01,58.03,55978.0,48.1244,48.1327,48.0829,48.0995,55978.0
2018-05-23 12:15:00,58.03,58.1,58.02,58.03,112650.0,48.0995,48.1575,48.0912,48.0995,112650.0
2018-05-23 12:20:00,58.03,58.05,57.87,57.93,74897.0,48.0995,48.1161,47.9669,48.0166,74897.0
2018-05-23 12:25:00,57.94,58.0,57.91,57.99,93522.0,48.0249,48.0746,48.0,48.0664,93522.0
2018-05-23 12:30:00,57.99,58.15,57.99,58.08,101121.0,48.0664,48.199,48.0664,48.141,101121.0
2018-05-23 12:35:00,58.08,58.15,58.03,58.15,83790.0,48.141,48.199,48.0995,48.199,83790.0
2018-05-23 12:40:00,58.14,58.17,58.09,58.17,96403.0,48.1907,48.2156,48.1492,48.2156,96403.0
2018-05-23 12:45:00,58.17,58.2,58.14,58.17,55952.0,48.2156,48.2404,48.1907,48.2156,55952.0
2018-05-23 12:50:00,58.18,58.23,58.17,58.2,80488.0,48.2238,48.2653,48.2156,48.2404,80488.0
2018-05-23 12:55:00,58.2,58.27,58.18,58.22,76054.0,48.2404,48.2984,48.2238,48.257,76054.0
2018-05-23 13:00:00,58.22,58.23,58.08,58.09,56302.0,48.257,48.2653,48.141,48.1492,56302.0
2018-05-23 13:05:00,58.09,58.15,58.08,58.11,44326.0,48.1492,48.199,48.141,48.1658,44326.0
2018-05-23 13:10:00,58.1,58.14,58.03,58.05,49958.0,48.1575,48.1907,48.0995,48.1161,49958.0
2018-05-23 13:15:00,58.06,58.06,58.0,58.0,42814.0,48.1244,48.1244,48.0746,48.0746,42814.0
2018-05-23 13:20:00,58.01,58.13,58.0,58.09,90909.0,48.0829,48.1824,48.0746,48.1492,90909.0
2018-05-23 13:25:00,58.09,58.16,57.88,57.9,156028.0,48.1492,48.2073,47.9752,47.9918,156028.0
2018-05-23 13:30:00,57.9,58.13,57.9,58.06,101105.0,47.9918,48.1824,47.9918,48.1244,101105.0
2018-05-23 13:35:00,58.06,58.17,58.06,58.17,62473.0,48.1244,48.2156,48.1244,48.2156,62473.0
2018-05-23 13:40:00,58.17,58.24,58.14,58.18,64496.0,48.2156,48.2736,48.1907,48.2238,64496.0
2018-05-23 13:45:00,58.19,58.23,58.17,58.21,46009.0,48.2321,48.2653,48.2156,48.2487,46009.0
2018-05-23 13:50:00,58.21,58.22,58.14,58.19,50988.0,48.2487,48.257,48.1907,48.2321,50988.0
2018-05-23 13:55:00,58.19,58.23,58.16,58.16,79091.0,48.2321,48.2653,48.2073,48.2073,79091.0
2018-05-23 14:00:00,58.16,58.22,58.08,58.2,62700.0,48.2073,48.257,48.141,48.2404,62700.0
2018-05-23 14:05:00,58.21,58.46,58.19,58.41,179081.0,48.2487,48.4559,48.2321,48.4145,179081.0
2018-05-23 14:10:00,58.42,58.47,58.34,58.41,76580.0,48.4228,48.4642,48.3565,48.4145,76580.0
2018-05-23 14:15:00,58.41,58.52,58.39,58.42,118262.0,48.4145,48.5057,48.3979,48.4228,118262.0
2018-05-23 14:20:00,58.43,58.45,58.35,58.41,95261.0,48.4311,48.4476,48.3648,48.4145,95261.0
2018-05-23 14:25:00,58.42,58.46,58.33,58.36,101756.0,48.4228,48.4559,48.3482,48.373,101756.0
2018-05-23 14:30:00,58.37,58.44,58.31,58.4,128777.0,48.3813,48.4394,48.3316,48.4062,128777.0
2018-05-23 14:35:00,58.39,58.48,58.37,58.43,74831.0,48.3979,48.4725,48.3813,48.4311,74831.0
2018-05-23 14:40:00,58.44,58.47,58.41,58.46,80438.0,48.4394,48.4642,48.4145,48.4559,80438.0
2018-05-23 14:45:00,58.46,58.54,58.45,58.5,99224.0,48.4559,48.5222,48.4476,48.4891,99224.0
2018-05-23 14:50:00,58.5,58.56,58.49,58.53,91575.0,48.4891,48.5388,48.4808,48.514,91575.0
2018-05-23 14:55:00,58.53,58.53,58.46,58.52,89344.0,48.514,48.514,48.4559,48.5057,89344.0
2018-05-23 15:00:00,58.52,58.64,58.52,58.63,106426.0,48.5057,48.6051,48.5057,48.5968,106426.0
2018-05-23 15:05:00,58.63,58.7,58.6,58.64,109441.0,48.5968,48.6549,48.572,48.6051,109441.0
2018-05-23 15:10:00,58.65,58.67,58.61,58.65,72790.0,48.6134,48.63,48.5803,48.6134,72790.0
2018-05-23 15:15:00,58.65,58.67,58.63,58.66,65984.0,48.6134,48.63,48.5968,48.6217,65984.0
2018-05-23 15:20:00,58.67,58.68,58.58,58.6,71003.0,48.63,48.6383,48.5554,48.572,71003.0
2018-05-23 15:25:00,58.6,58.7,58.6,58.67,157500.0,48.572,48.6549,48.572,48.63,157500.0
2018-05-23 15:30:00,58.68,58.72,58.64,58.71,210576.0,48.6383,48.6714,48.6051,48.6631,210576.0
2018-05-23 15:35:00,58.71,58.78,58.7,58.76,234154.0,48.6631,48.7212,48.6549,48.7046,234154.0
2018-05-23 15:40:00,58.76,58.86,58.75,58.82,339444.0,48.7046,48.7875,48.6963,48.7543,339444.0
2018-05-23 15:45:00,58.81,58.82,58.7,58.79,226422.0,48.746,48.7543,48.6549,48.7295,226422.0
2018-05-23 15:50:00,58.79,58.83,58.7,58.8,281822.0,48.7295,48.7626,48.6549,48.7377,281822.0
2018-05-23 15:55:00,58.8,58.86,58.77,58.83,621559.0,48.7377,48.7875,48.7129,48.7626,621559.0
2018-05-24 09:30:00,58.58,58.98,58.5,58.88,276855.0,48.5554,48.8869,48.4891,48.8041,276855.0
2018-05-24 09:35:00,58.87,59.18,58.78,59.18,191434.0,48.7958,49.0527,48.7212,49.0527,191434.0
2018-05-24 09:40:00,59.18,59.25,58.86,58.88,155413.0,49.0527,49.1107,48.7875,48.8041,155413.0
2018-05-24 09:45:00,58.9,58.9,58.6,58.63,221797.0,48.8206,48.8206,48.572,48.5968,221797.0
2018-05-24 09:50:00,58.62,58.73,58.57,58.68,151958.0,48.5885,48.6797,48.5471,48.6383,151958.0
2018-05-24 09:55:00,58.68,58.78,58.57,58.67,195444.0,48.6383,48.7212,48.5471,48.63,195444.0
2018-05-24 10:00:00,58.66,58.67,58.49,58.5,333751.0,48.6217,48.63,48.4808,48.4891,333751.0
2018-05-24 10:05:00,58.5,58.67,58.5,58.6,128606.0,48.4891,48.63,48.4891,48.572,128606.0
2018-05-24 10:10:00,58.6,58.64,58.33,58.35,217872.0,48.572,48.6051,48.3482,48.3648,217872.0
2018-05-24 10:15:00,58.35,58.38,58.21,58.3,266256.0,48.3648,48.3896,48.2487,48.3233,266256.0
2018-05-24 10:20:00,58.3,58.3,58.08,58.13,209526.0,48.3233,48.3233,48.141,48.1824,209526.0
2018-05-24 10:25:00,58.13,58.27,58.05,58.24,320410.0,48.1824,48.2984,48.1161,48.2736,320410.0
2018-05-24 10:30:00,58.24,58.27,58.08,58.12,248623.0,48.2736,48.2984,48.141,48.1741,248623.0
2018-05-24 10:35:00,58.12,58.45,58.11,58.43,145048.0,48.1741,48.4476,48.1658,48.4311,145048.0
2018-05-24 10:40:00,58.44,58.45,58.29,58.32,108705.0,48.4394,48.4476,48.315,48.3399,108705.0
2018-05-24 10:45:00,58.32,58.41,58.2,58.29,314254.0,48.3399,48.4145,48.2404,48.315,314254.0
2018-05-24 10:50:00,58.28,58.39,58.23,58.3,406899.0,48.3067,48.3979,48.2653,48.3233,406899.0
2018-05-24 10:55:00,58.3,58.34,58.12,58.19,329894.0,48.3233,48.3565,48.1741,48.2321,329894.0
2018-05-24 11:00:00,58.19,58.45,58.15,58.39,196465.0,48.2321,48.4476,48.199,48.3979,196465.0
2018-05-24 11:05:00,58.39,58.47,58.32,58.47,89398.0,48.3979,48.4642,48.3399,48.4642,89398.0
2018-05-24 11:10:00,58.48,58.65,58.44,58.61,112186.0,48.4725,48.6134,48.4394,48.5803,112186.0
2018-05-24 11:15:00,58.62,58.7,58.58,58.65,123692.0,48.5885,48.6549,48.5554,48.6134,123692.0
2018-05-24 11:20:00,58.65,58.79,58.5,58.52,197251.0,48.6134,48.7295,48.4891,48.5057,197251.0
2018-05-24 11:25:00,58.51,58.65,58.46,58.64,179658.0,48.4974,48.6134,48.4559,48.6051,179658.0
2018-05-24 11:30:00,58.64,58.8,58.63,58.75,72282.0,48.6051,48.7377,48.5968,48.6963,72282.0
2018-05-24 11:35:00,58.75,58.8,58.73,58.77,109166.0,48.6963,48.7377,48.6797,48.7129,109166.0
2018-05-24 11:40:00,58.76,58.84,58.75,58.83,135068.0,48.7046,48.7709,48.6963,48.7626,135068.0
2018-05-24 11:45:00,58.83,58.88,58.78,58.82,139996.0,48.7626,48.8041,48.7212,48.7543,139996.0
2018-05-24 11:50:00,58.82,58.87,58.75,58.84,103224.0,48.7543,48.7958,48.6963,48.7709,103224.0
2018-05-24 11:55:00,58.85,58.97,58.79,58.95,80231.0,48.7792,48.8787,48.7295,48.8621,80231.0
2018-05-24 12:00:00,58.95,58.95,58.87,58.87,59508.0,48.8621,48.8621,48.7958,48.7958,59508.0
2018-05-24 12:05:00,58.87,58.91,58.84,58.86,83397.0,48.7958,48.8289,48.7709,48.7875,83397.0
2018-05-24 12:10:00,58.86,58.98,58.85,58.93,86454.0,48.7875,48.8869,48.7792,48.8455,86454.0
2018-05-24 12:15:00,58.93,59.04,58.92,59.0,197191.0,48.8455,48.9367,48.8372,48.9035,197191.0
2018-05-24 12:20:00,59.0,59.02,58.94,59.0,98865.0,48.9035,48.9201,48.8538,48.9035,98865.0
2018-05-24 12:25:00,59.0,59.02,58.93,59.0,72186.0,48.9035,48.9201,48.8455,48.9035,72186.0
2018-05-24 12:30:00,59.01,59.09,58.96,58.99,155010.0,48.9118,48.9781,48.8704,48.8952,155010.0
2018-05-24 12:35:00,58.99,58.99,58.76,58.84,82546.0,48.8952,48.8952,48.7046,48.7709,82546.0
2018-05-24 12:40:00,58.84,58.84,58.65,58.68,128363.0,48.7709,48.7709,48.6134,48.6383,128363.0
2018-05-24 12:45:00,58.69,58.88,58.66,58.88,115236.0,48.6466,48.8041,48.6217,48.8041,115236.0
2018-05-24 12:50:00,58.89,58.95,58.81,58.91,126037.0,48.8123,48.8621,48.746,48.8289,126037.0
2018-05-24 12:55:00,58.92,58.99,58.9,58.91,74445.0,48.8372,48.8952,48.8206,48.8289,74445.0
2018-05-24 13:00:00,58.92,58.97,58.89,58.97,54598.0,48.8372,48.8787,48.8123,48.8787,54598.0
2018-05-24 13:05:00,58.98,58.99,58.91,58.91,71079.0,48.8869,48.8952,48.8289,48.8289,71079.0
2018-05-24 13:10:00,58.91,59.13,58.9,59.11,64132.0,48.8289,49.0113,48.8206,48.9947,64132.0
2018-05-24 13:15:00,59.11,59.11,58.98,59.04,55615.0,48.9947,48.9947,48.8869,48.9367,55615.0
2018-05-24 13:20:00,59.04,59.08,59.01,59.06,67986.0,48.9367,48.9698,48.9118,48.9533,67986.0
2018-05-24 13:25:00,59.05,59.12,59.03,59.08,56575.0,48.945,49.003,48.9284,48.9698,56575.0
2018-05-24 13:30:00,59.08,59.12,59.05,59.06,51543.0,48.9698,49.003,48.945,48.9533,51543.0
2018-05-24 13:35:00,59.06,59.06,58.93,58.96,80056.0,48.9533,48.9533,48.8455,48.8704,80056.0
2018-05-24 13:40:00,58.96,58.96,58.86,58.89,61090.0,48.8704,48.8704,48.7875,48.8123,61090.0
2018-05-24 13:45:00,58.89,58.9,58.84,58.88,47002.0,48.8123,48.8206,48.7709,48.8041,47002.0
2018-05-24 13:50:00,58.89,58.9,58.79,58.8,93858.0,48.8123,48.8206,48.7295,48.7377,93858.0
2018-05-24 13:55:00,58.8,58.89,58.79,58.87,49041.0,48.7377,48.8123,48.7295,48.7958,49041.0
2018-05-24 14:00:00,58.88,58.91,58.83,58.86,69292.0,48.8041,48.8289,48.7626,48.7875,69292.0
2018-05-24 14:05:00,58.86,58.95,58.84,58.88,70115.0,48.7875,48.8621,48.7709,48.8041,70115.0
2018-05-24 14:10:00,58.87,58.89,58.81,58.85,94434.0,48.7958,48.8123,48.746,48.7792,94434.0
2018-05-24 14:15:00,58.85,58.92,58.8,58.9,104581.0,48.7792,48.8372,48.7377,48.8206,104581.0
2018-05-24 14:20:00,58.9,58.97,58.89,58.96,62017.0,48.8206,48.8787,48.8123,48.8704,62017.0
2018-05-24 14:25:00,58.96,59.01,58.91,58.93,100880.0,48.8704,48.9118,48.8289,48.8455,100880.0
2018-05-24 14:30:00,58.92,59.0,58.9,58.96,57368.0,48.8372,48.9035,48.8206,48.8704,57368.0
2018-05-24 14:35:00,58.96,59.07,58.95,59.06,62926.0,48.8704,48.9615,48.8621,48.9533,62926.0
2018-05-24 14:40:00,59.06,59.08,58.9,58.91,122232.0,48.9533,48.9698,48.8206,48.8289,122232.0
2018-05-24 14:45:00,58.91,58.94,58.87,58.9,116113.0,48.8289,48.8538,48.7958,48.8206,116113.0
2018-05-24 14:50:00,58.9,58.95,58.84,58.94,54749.0,48.8206,48.8621,48.7709,48.8538,54749.0
2018-05-24 14:55:00,58.94,59.01,58.88,58.88,90431.0,48.8538,48.9118,48.8041,48.8041,90431.0
2018-05-24 15:00:00,58.88,58.92,58.84,58.92,64920.0,48.8041,48.8372,48.7709,48.8372,64920.0
2018-05-24 15:05:00,58.92,59.0,58.91,58.99,78034.0,48.8372,48.9035,48.8289,48.8952,78034.0
2018-05-24 15:10:00,59.0,59.01,58.95,58.97,72546.0,48.9035,48.9118,48.8621,48.8787,72546.0
2018-05-24 15:15:00,58.97,59.04,58.95,59.0,118574.0,48.8787,48.9367,48.8621,48.9035,118574.0
2018-05-24 15:20:00,58.99,59.0,58.97,58.97,89954.0,48.8952,48.9035,48.8787,48.8787,89954.0
2018-05-24 15:25:00,58.98,59.0,58.94,58.97,132170.0,48.8869,48.9035,48.8538,48.8787,132170.0
2018-05-24 15:30:00,58.97,59.01,58.95,58.97,140583.0,48.8787,48.9118,48.8621,48.8787,140583.0
2018-05-24 15:35:00,58.97,59.01,58.96,58.98,122833.0,48.8787,48.9118,48.8704,48.8869,122833.0
2018-05-24 15:40:00,58.98,58.99,58.89,58.91,184187.0,48.8869,48.8952,48.8123,48.8289,184187.0
2018-05-24 15:45:00,58.91,58.96,58.87,58.95,254241.0,48.8289,48.8704,48.7958,48.8621,254241.0
2018-05-24 15:50:00,58.94,59.01,58.89,59.0,227229.0,48.8538,48.9118,48.8123,48.9035,227229.0
2018-05-24 15:55:00,59.01,59.12,58.99,59.1,675016.0,48.9118,49.003,48.8952,48.9864,675016.0
2018-05-25 09:30:00,58.85,59.24,58.81,59.08,217403.0,48.7792,49.1025,48.746,48.9698,217403.0
2018-05-25 09:35:00,59.09,59.14,58.95,59.11,76060.0,48.9781,49.0196,48.8621,48.9947,76060.0
2018-05-25 09:40:00,59.11,59.14,58.9,58.92,117710.0,48.9947,49.0196,48.8206,48.8372,117710.0
2018-05-25 09:45:00,58.92,59.02,58.92,58.98,109003.0,48.8372,48.9201,48.8372,48.8869,109003.0
2018-05-25 09:50:00,58.99,59.07,58.97,59.03,95608.0,48.8952,48.9615,48.8787,48.9284,95608.0
2018-05-25 09:55:00,59.03,59.27,58.99,59.23,199660.0,48.9284,49.1273,48.8952,49.0942,199660.0
2018-05-25 10:00:00,59.23,59.25,59.16,59.21,203593.0,49.0942,49.1107,49.0361,49.0776,203593.0
2018-05-25 10:05:00,59.21,59.32,59.17,59.31,141620.0,49.0776,49.1688,49.0444,49.1605,141620.0
2018-05-25 10:10:00,59.32,59.39,59.25,59.33,156575.0,49.1688,49.2268,49.1107,49.177,156575.0
2018-05-25 10:15:00,59.33,59.62,59.32,59.6,167315.0,49.177,49.4174,49.1688,49.4008,167315.0
2018-05-25 10:20:00,59.6,59.67,59.51,59.64,158956.0,49.4008,49.4589,49.3262,49.434,158956.0
2018-05-25 10:25:00,59.65,59.69,59.57,59.59,179451.0,49.4423,49.4754,49.376,49.3926,179451.0
2018-05-25 10:30:00,59.59,59.63,59.57,59.61,117781.0,49.3926,49.4257,49.376,49.4091,117781.0
2018-05-25 10:35:00,59.6,59.64,59.5,59.51,155832.0,49.4008,49.434,49.318,49.3262,155832.0
2018-05-25 10:40:00,59.52,59.53,59.41,59.46,78733.0,49.3345,49.3428,49.2434,49.2848,78733.0
2018-05-25 10:45:00,59.46,59.46,59.27,59.3,86560.0,49.2848,49.2848,49.1273,49.1522,86560.0
2018-05-25 10:50:00,59.31,59.32,59.21,59.29,106193.0,49.1605,49.1688,49.0776,49.1439,106193.0
2018-05-25 10:55:00,59.3,59.41,59.28,59.41,161618.0,49.1522,49.2434,49.1356,49.2434,161618.0
2018-05-25 11:00:00,59.41,59.63,59.4,59.57,133579.0,49.2434,49.4257,49.2351,49.376,133579.0
2018-05-25 11:05:00,59.57,59.59,59.42,59.42,88686.0,49.376,49.3926,49.2516,49.2516,88686.0
2018-05-25 11:10:00,59.44,59.47,59.36,59.39,67656.0,49.2682,49.2931,49.2019,49.2268,67656.0
2018-05-25 11:15:00,59.38,59.42,59.27,59.36,235309.0,49.2185,49.2516,49.1273,49.2019,235309.0
2018-05-25 11:20:00,59.35,59.38,59.3,59.32,139807.0,49.1936,49.2185,49.1522,49.1688,139807.0
2018-05-25 11:25:00,59.31,59.43,59.3,59.41,86184.0,49.1605,49.2599,49.1522,49.2434,86184.0
2018-05-25 11:30:00,59.41,59.5,59.36,59.37,131841.0,49.2434,49.318,49.2019,49.2102,131841.0
2018-05-25 11:35:00,59.37,59.48,59.35,59.48,106982.0,49.2102,49.3014,49.1936,49.3014,106982.0
2018-05-25 11:40:00,59.48,59.59,59.44,59.57,86016.0,49.3014,49.3926,49.2682,49.376,86016.0
2018-05-25 11:45:00,59.58,59.61,59.51,59.55,165108.0,49.3843,49.4091,49.3262,49.3594,165108.0
2018-05-25 11:50:00,59.55,59.57,59.46,59.48,63760.0,49.3594,49.376,49.2848,49.3014,63760.0
2018-05-25 11:55:00,59.47,59.47,59.44,59.46,70084.0,49.2931,49.2931,49.2682,49.2848,70084.0
2018-05-25 12:00:00,59.46,59.5,59.45,59.46,51476.0,49.2848,49.318,49.2765,49.2848,51476.0
2018-05-25 12:05:00,59.47,59.5,59.4,59.4,118976.0,49.2931,49.318,49.2351,49.2351,118976.0
2018-05-25 12:10:00,59.41,59.51,59.36,59.48,79959.0,49.2434,49.3262,49.2019,49.3014,79959.0
2018-05-25 12:15:00,59.48,59.48,59.41,59.45,39889.0,49.3014,49.3014,49.2434,49.2765,39889.0
2018-05-25 12:20:00,59.45,59.45,59.31,59.31,55959.0,49.2765,49.2765,49.1605,49.1605,55959.0
2018-05-25 12:25:00,59.32,59.45,59.31,59.42,53722.0,49.1688,49.2765,49.1605,49.2516,53722.0
2018-05-25 12:30:00,59.42,59.48,59.4,59.45,69019.0,49.2516,49.3014,49.2351,49.2765,69019.0
2018-05-25 12:35:00,59.46,59.62,59.46,59.58,96418.0,49.2848,49.4174,49.2848,49.3843,96418.0
2018-05-25 12:40:00,59.57,59.62,59.51,59.56,56330.0,49.376,49.4174,49.3262,49.3677,56330.0
2018-05-25 12:45:00,59.57,59.6,59.54,59.58,43940.0,49.376,49.4008,49.3511,49.3843,43940.0
2018-05-25 12:50:00,59.58,59.58,59.4,59.52,106913.0,49.3843,49.3843,49.2351,49.3345,106913.0
2018-05-25 12:55:00,59.52,59.63,59.52,59.56,73757.0,49.3345,49.4257,49.3345,49.3677,73757.0
2018-05-25 13:00:00,59.56,59.6,59.49,59.57,72642.0,49.3677,49.4008,49.3097,49.376,72642.0
2018-05-25 13:05:00,59.58,59.6,59.56,59.59,39847.0,49.3843,49.4008,49.3677,49.3926,39847.0
2018-05-25 13:10:00,59.59,59.62,59.51,59.52,57188.0,49.3926,49.4174,49.3262,49.3345,57188.0
2018-05-25 13:15:00,59.52,59.55,59.47,59.52,60094.0,49.3345,49.3594,49.2931,49.3345,60094.0
2018-05-25 13:20:00,59.52,59.53,59.44,59.5,59735.0,49.3345,49.3428,49.2682,49.318,59735.0
2018-05-25 13:25:00,59.51,59.57,59.48,59.53,75984.0,49.3262,49.376,49.3014,49.3428,75984.0
2018-05-25 13:30:00,59.53,59.54,59.44,59.46,119426.0,49.3428,49.3511,49.2682,49.2848,119426.0
2018-05-25 13:35:00,59.45,59.47,59.42,59.44,133681.0,49.2765,49.2931,49.2516,49.2682,133681.0
2018-05-25 13:40:00,59.44,59.45,59.41,59.45,70579.0,49.2682,49.2765,49.2434,49.2765,70579.0
2018-05-25 13:45:00,59.44,59.48,59.43,59.47,77800.0,49.2682,49.3014,49.2599,49.2931,77800.0
2018-05-25 13:50:00,59.47,59.55,59.46,59.54,65626.0,49.2931,49.3594,49.2848,49.3511,65626.0
2018-05-25 13:55:00,59.53,59.56,59.46,59.52,99865.0,49.3428,49.3677,49.2848,49.3345,99865.0
2018-05-25 14:00:00,59.52,59.61,59.49,59.55,105407.0,49.3345,49.4091,49.3097,49.3594,105407.0
2018-05-25 14:05:00,59.55,59.63,59.47,59.62,100386.0,49.3594,49.4257,49.2931,49.4174,100386.0
2018-05-25 14:10:00,59.63,59.67,59.62,59.66,80473.0,49.4257,49.4589,49.4174,49.4506,80473.0
2018-05-25 14:15:00,59.66,59.69,59.61,59.61,90479.0,49.4506,49.4754,49.4091,49.4091,90479.0
2018-05-25 14:20:00,59.61,59.68,59.6,59.67,75079.0,49.4091,49.4672,49.4008,49.4589,75079.0
2018-05-25 14:25:00,59.67,59.7,59.63,59.7,69896.0,49.4589,49.4837,49.4257,49.4837,69896.0
2018-05-25 14:30:00,59.7,59.7,59.66,59.68,66291.0,49.4837,49.4837,49.4506,49.4672,66291.0
2018-05-25 14:35:00,59.68,59.69,59.63,59.63,104340.0,49.4672,49.4754,49.4257,49.4257,104340.0
2018-05-25 14:40:00,59.64,59.67,59.56,59.67,112962.0,49.434,49.4589,49.3677,49.4589,112962.0
2018-05-25 14:45:00,59.67,59.71,59.63,59.65,99299.0,49.4589,49.492,49.4257,49.4423,99299.0
2018-05-25 14:50:00,59.65,59.66,59.6,59.66,129492.0,49.4423,49.4506,49.4008,49.4506,129492.0
2018-05-25 14:55:00,59.65,59.66,59.58,59.62,94159.0,49.4423,49.4506,49.3843,49.4174,94159.0
2018-05-25 15:00:00,59.63,59.7,59.63,59.65,169916.0,49.4257,49.4837,49.4257,49.4423,169916.0
2018-05-25 15:05:00,59.65,59.73,59.64,59.7,239038.0,49.4423,49.5086,49.434,49.4837,239038.0
2018-05-25 15:10:00,59.7,59.76,59.7,59.76,127873.0,49.4837,49.5335,49.4837,49.5335,127873.0
2018-05-25 15:15:00,59.76,59.82,59.75,59.8,103137.0,49.5335,49.5832,49.5252,49.5666,103137.0
2018-05-25 15:20:00,59.8,59.84,59.78,59.84,130558.0,49.5666,49.5998,49.55,49.5998,130558.0
2018-05-25 15:25:00,59.84,59.92,59.83,59.91,117088.0,49.5998,49.6661,49.5915,49.6578,117088.0
2018-05-25 15:30:00,59.91,59.93,59.89,59.93,130418.0,49.6578,49.6744,49.6412,49.6744,130418.0
2018-05-25 15:35:00,59.93,59.97,59.89,59.9,131782.0,49.6744,49.7075,49.6412,49.6495,131782.0
2018-05-25 15:40:00,59.89,59.91,59.84,59.9,229617.0,49.6412,49.6578,49.5998,49.6495,229617.0
2018-05-25 15:45:00,59.89,59.91,59.86,59.86,139876.0,49.6412,49.6578,49.6164,49.6164,139876.0
2018-05-25 15:50:00,59.86,59.97,59.86,59.96,332468.0,49.6164,49.7075,49.6164,49.6992,332468.0
2018-05-25 15:55:00,59.96,60.0,59.93,59.96,514238.0,49.6992,49.7324,49.6744,49.6992,514238.0
2018-05-29 09:30:00,59.45,59.6,58.85,58.89,434382.0,49.8012,49.9268,49.2986,49.3321,434382.0
2018-05-29 09:35:00,58.9,59.13,58.51,58.52,362374.0,49.3404,49.5331,49.0137,49.0221,362374.0
2018-05-29 09:40:00,58.53,58.86,58.52,58.61,213756.0,49.0305,49.3069,49.0221,49.0975,213756.0
2018-05-29 09:45:00,58.64,58.8,58.51,58.54,349244.0,49.1226,49.2567,49.0137,49.0389,349244.0
2018-05-29 09:50:00,58.54,58.75,58.54,58.75,142519.0,49.0389,49.2148,49.0389,49.2148,142519.0
2018-05-29 09:55:00,58.76,58.77,58.54,58.69,166000.0,49.2232,49.2315,49.0389,49.1645,166000.0
2018-05-29 10:00:00,58.68,58.82,58.63,58.75,234717.0,49.1562,49.2734,49.1143,49.2148,234717.0
2018-05-29 10:05:00,58.75,58.89,58.68,58.71,132161.0,49.2148,49.3321,49.1562,49.1813,132161.0
2018-05-29 10:10:00,58.7,58.73,58.42,58.48,165484.0,49.1729,49.198,48.9384,48.9886,165484.0
2018-05-29 10:15:00,58.48,58.64,58.47,58.59,113036.0,48.9886,49.1226,48.9802,49.0808,113036.0
2018-05-29 10:20:00,58.61,58.62,58.43,58.52,185571.0,49.0975,49.1059,48.9467,49.0221,185571.0
2018-05-29 10:25:00,58.5,58.6,58.45,58.56,140427.0,49.0054,49.0891,48.9635,49.0556,140427.0
2018-05-29 10:30:00,58.56,58.56,58.36,58.41,152323.0,49.0556,49.0556,48.8881,48.93,152323.0
2018-05-29 10:35:00,58.4,58.49,58.37,58.48,98823.0,48.9216,48.997,48.8965,48.9886,98823.0
2018-05-29 10:40:00,58.48,58.54,58.44,58.5,110111.0,48.9886,49.0389,48.9551,49.0054,110111.0
2018-05-29 10:45:00,58.51,58.54,58.41,58.51,86005.0,49.0137,49.0389,48.93,49.0137,86005.0
2018-05-29 10:50:00,58.53,58.8,58.53,58.75,109996.0,49.0305,49.2567,49.0305,49.2148,109996.0
2018-05-29 10:55:00,58.76,58.85,58.67,58.68,121655.0,49.2232,49.2986,49.1478,49.1562,121655.0
2018-05-29 11:00:00,58.69,58.74,58.56,58.56,88692.0,49.1645,49.2064,49.0556,49.0556,88692.0
2018-05-29 11:05:00,58.55,58.67,58.52,58.53,190410.0,49.0473,49.1478,49.0221,49.0305,190410.0
2018-05-29 11:10:00,58.53,58.68,58.5,58.64,117132.0,49.0305,49.1562,49.0054,49.1226,117132.0
2018-05-29 11:15:00,58.64,58.64,58.53,58.54,117812.0,49.1226,49.1226,49.0305,49.0389,117812.0
2018-05-29 11:20:00,58.53,58.65,58.52,58.61,111857.0,49.0305,49.131,49.0221,49.0975,111857.0
2018-05-29 11:25:00,58.62,58.64,58.42,58.42,91565.0,49.1059,49.1226,48.9384,48.9384,91565.0
2018-05-29 11:30:00,58.43,58.49,58.39,58.43,183600.0,48.9467,48.997,48.9132,48.9467,183600.0
2018-05-29 11:35:00,58.43,58.45,58.28,58.28,120471.0,48.9467,48.9635,48.8211,48.8211,120471.0
2018-05-29 11:40:00,58.27,58.28,58.11,58.14,104492.0,48.8127,48.8211,48.6787,48.7038,104492.0
2018-05-29 11:45:00,58.15,58.22,58.11,58.22,210160.0,48.7122,48.7708,48.6787,48.7708,210160.0
2018-05-29 11:50:00,58.21,58.21,58.05,58.06,91405.0,48.7624,48.7624,48.6284,48.6368,91405.0
2018-05-29 11:55:00,58.05,58.05,57.94,57.96,135093.0,48.6284,48.6284,48.5363,48.553,135093.0
2018-05-29 12:00:00,57.97,57.97,57.84,57.87,130204.0,48.5614,48.5614,48.4525,48.4776,130204.0
2018-05-29 12:05:00,57.87,57.92,57.83,57.83,103846.0,48.4776,48.5195,48.4441,48.4441,103846.0
2018-05-29 12:10:00,57.84,57.95,57.79,57.8,91020.0,48.4525,48.5446,48.4106,48.419,91020.0
2018-05-29 12:15:00,57.81,57.83,57.7,57.75,124915.0,48.4274,48.4441,48.3352,48.3771,124915.0
2018-05-29 12:20:00,57.76,57.93,57.75,57.93,63231.0,48.3855,48.5279,48.3771,48.5279,63231.0
2018-05-29 12:25:00,57.94,57.96,57.84,57.93,80382.0,48.5363,48.553,48.4525,48.5279,80382.0
2018-05-29 12:30:00,57.93,58.0,57.91,57.96,81952.0,48.5279,48.5865,48.5111,48.553,81952.0
2018-05-29 12:35:00,57.96,58.08,57.93,58.02,72634.0,48.553,48.6535,48.5279,48.6033,72634.0
2018-05-29 12:40:00,58.02,58.18,57.98,58.02,111380.0,48.6033,48.7373,48.5698,48.6033,111380.0
2018-05-29 12:45:00,58.02,58.06,57.96,58.0,75306.0,48.6033,48.6368,48.553,48.5865,75306.0
2018-05-29 12:50:00,58.0,58.21,58.0,58.21,80917.0,48.5865,48.7624,48.5865,48.7624,80917.0
2018-05-29 12:55:00,58.2,58.23,58.15,58.2,85376.0,48.7541,48.7792,48.7122,48.7541,85376.0
2018-05-29 13:00:00,58.19,58.28,58.11,58.21,127530.0,48.7457,48.8211,48.6787,48.7624,127530.0
2018-05-29 13:05:00,58.22,58.22,58.08,58.14,34556.0,48.7708,48.7708,48.6535,48.7038,34556.0
2018-05-29 13:10:00,58.15,58.17,58.09,58.12,30731.0,48.7122,48.7289,48.6619,48.687,30731.0
2018-05-29 13:15:00,58.11,58.2,58.05,58.14,57754.0,48.6787,48.7541,48.6284,48.7038,57754.0
2018-05-29 13:20:00,58.15,58.22,58.12,58.21,79547.0,48.7122,48.7708,48.687,48.7624,79547.0
2018-05-29 13:25:00,58.22,58.25,58.14,58.21,60411.0,48.7708,48.7959,48.7038,48.7624,60411.0
2018-05-29 13:30:00,58.22,58.25,58.13,58.18,78973.0,48.7708,48.7959,48.6954,48.7373,78973.0
2018-05-29 13:35:00,58.18,58.21,58.08,58.08,58662.0,48.7373,48.7624,48.6535,48.6535,58662.0
2018-05-29 13:40:00,58.09,58.14,58.03,58.07,42898.0,48.6619,48.7038,48.6117,48.6452,42898.0
2018-05-29 13:45:00,58.06,58.22,58.05,58.18,34517.0,48.6368,48.7708,48.6284,48.7373,34517.0
2018-05-29 13:50:00,58.17,58.21,58.1,58.14,33036.0,48.7289,48.7624,48.6703,48.7038,33036.0
2018-05-29 13:55:00,58.14,58.15,58.03,58.04,44682.0,48.7038,48.7122,48.6117,48.62,44682.0
2018-05-29 14:00:00,58.03,58.06,57.84,57.87,147285.0,48.6117,48.6368,48.4525,48.4776,147285.0
2018-05-29 14:05:00,57.88,58.09,57.88,58.08,102052.0,48.486,48.6619,48.486,48.6535,102052.0
2018-05-29 14:10:00,58.09,58.1,57.99,58.09,59734.0,48.6619,48.6703,48.5781,48.6619,59734.0
2018-05-29 14:15:00,58.09,58.15,58.02,58.1,66540.0,48.6619,48.7122,48.6033,48.6703,66540.0
2018-05-29 14:20:00,58.1,58.15,58.03,58.13,72862.0,48.6703,48.7122,48.6117,48.6954,72862.0
2018-05-29 14:25:00,58.13,58.34,58.09,58.34,55298.0,48.6954,48.8713,48.6619,48.8713,55298.0
2018-05-29 14:30:00,58.33,58.33,58.18,58.22,57115.0,48.863,48.863,48.7373,48.7708,57115.0
2018-05-29 14:35:00,58.22,58.26,58.15,58.19,55213.0,48.7708,48.8043,48.7122,48.7457,55213.0
2018-05-29 14:40:00,58.19,58.26,58.05,58.06,71306.0,48.7457,48.8043,48.6284,48.6368,71306.0
2018-05-29 14:45:00,58.05,58.16,58.02,58.03,61427.0,48.6284,48.7206,48.6033,48.6117,61427.0
2018-05-29 14:50:00,58.03,58.07,57.99,58.03,66354.0,48.6117,48.6452,48.5781,48.6117,66354.0
2018-05-29 14:55:00,58.02,58.09,58.0,58.03,66266.0,48.6033,48.6619,48.5865,48.6117,66266.0
2018-05-29 15:00:00,58.02,58.13,58.01,58.06,70394.0,48.6033,48.6954,48.5949,48.6368,70394.0
2018-05-29 15:05:00,58.05,58.1,57.99,58.06,141758.0,48.6284,48.6703,48.5781,48.6368,141758.0
2018-05-29 15:10:00,58.07,58.11,57.99,58.0,105240.0,48.6452,48.6787,48.5781,48.5865,105240.0
2018-05-29 15:15:00,58.01,58.05,57.96,58.03,92814.0,48.5949,48.6284,48.553,48.6117,92814.0
2018-05-29 15:20:00,58.03,58.09,57.97,58.08,82239.0,48.6117,48.6619,48.5614,48.6535,82239.0
2018-05-29 15:25:00,58.09,58.14,57.98,58.03,172395.0,48.6619,48.7038,48.5698,48.6117,172395.0
2018-05-29 15:30:00,58.04,58.11,58.01,58.09,114619.0,48.62,48.6787,48.5949,48.6619,114619.0
2018-05-29 15:35:00,58.09,58.19,58.08,58.17,145181.0,48.6619,48.7457,48.6535,48.7289,145181.0
2018-05-29 15:40:00,58.17,58.21,58.11,58.16,182174.0,48.7289,48.7624,48.6787,48.7206,182174.0
2018-05-29 15:45:00,58.16,58.27,58.14,58.25,249722.0,48.7206,48.8127,48.7038,48.7959,249722.0
2018-05-29 15:50:00,58.25,58.38,58.18,58.26,284026.0,48.7959,48.9048,48.7373,48.8043,284026.0
2018-05-29 15:55:00,58.27,58.32,58.2,58.23,441056.0,48.8127,48.8546,48.7541,48.7792,441056.0
2018-05-30 09:30:00,58.37,58.43,57.91,57.96,194882.0,48.8965,48.9467,48.5111,48.553,194882.0
2018-05-30 09:35:00,57.95,58.05,57.66,58.0,342595.0,48.5446,48.6284,48.3017,48.5865,342595.0
2018-05-30 09:40:00,58.01,58.07,57.89,57.97,74563.0,48.5949,48.6452,48.4944,48.5614,74563.0
2018-05-30 09:45:00,57.98,58.09,57.93,58.03,86706.0,48.5698,48.6619,48.5279,48.6117,86706.0
2018-05-30 09:50:00,58.03,58.06,57.85,57.87,105931.0,48.6117,48.6368,48.4609,48.4776,105931.0
2018-05-30 09:55:00,57.87,57.96,57.84,57.9,60493.0,48.4776,48.553,48.4525,48.5027,60493.0
2018-05-30 10:00:00,57.89,58.03,57.87,58.02,106025.0,48.4944,48.6117,48.4776,48.6033,106025.0
2018-05-30 10:05:00,58.02,58.16,58.01,58.15,124142.0,48.6033,48.7206,48.5949,48.7122,124142.0
2018-05-30 10:10:00,58.15,58.39,58.15,58.28,180213.0,48.7122,48.9132,48.7122,48.8211,180213.0
2018-05-30 10:15:00,58.27,58.27,58.15,58.2,43144.0,48.8127,48.8127,48.7122,48.7541,43144.0
2018-05-30 10:20:00,58.19,58.22,58.15,58.15,144543.0,48.7457,48.7708,48.7122,48.7122,144543.0
2018-05-30 10:25:00,58.14,58.22,58.06,58.12,79485.0,48.7038,48.7708,48.6368,48.687,79485.0
2018-05-30 10:30:00,58.13,58.19,58.03,58.14,103286.0,48.6954,48.7457,48.6117,48.7038,103286.0
2018-05-30 10:35:00,58.14,58.23,58.09,58.15,126617.0,48.7038,48.7792,48.6619,48.7122,126617.0
2018-05-30 10:40:00,58.15,58.32,58.12,58.26,106575.0,48.7122,48.8546,48.687,48.8043,106575.0
2018-05-30 10:45:00,58.26,58.29,58.16,58.16,79730.0,48.8043,48.8295,48.7206,48.7206,79730.0
2018-05-30 10:50:00,58.16,58.27,58.15,58.21,87713.0,48.7206,48.8127,48.7122,48.7624,87713.0
2018-05-30 10:55:00,58.22,58.27,58.19,58.26,77075.0,48.7708,48.8127,48.7457,48.8043,77075.0
2018-05-30 11:00:00,58.27,58.32,58.23,58.23,52917.0,48.8127,48.8546,48.7792,48.7792,52917.0
2018-05-30 11:05:00,58.23,58.3,58.21,58.28,72477.0,48.7792,48.8378,48.7624,48.8211,72477.0
2018-05-30 11:10:00,58.28,58.47,58.28,58.47,78638.0,48.8211,48.9802,48.8211,48.9802,78638.0
2018-05-30 11:15:00,58.48,58.48,58.35,58.36,61638.0,48.9886,48.9886,48.8797,48.8881,61638.0
2018-05-30 11:20:00,58.37,58.42,58.31,58.32,86383.0,48.8965,48.9384,48.8462,48.8546,86383.0
2018-05-30 11:25:00,58.31,58.36,58.29,58.35,67900.0,48.8462,48.8881,48.8295,48.8797,67900.0
2018-05-30 11:30:00,58.35,58.4,58.32,58.38,60388.0,48.8797,48.9216,48.8546,48.9048,60388.0
2018-05-30 11:35:00,58.38,58.4,58.32,58.33,99239.0,48.9048,48.9216,48.8546,48.863,99239.0
2018-05-30 11:40:00,58.33,58.36,58.3,58.32,186223.0,48.863,48.8881,48.8378,48.8546,186223.0
2018-05-30 11:45:00,58.33,58.34,58.25,58.3,138927.0,48.863,48.8713,48.7959,48.8378,138927.0
2018-05-30 11:50:00,58.3,58.38,58.28,58.34,76913.0,48.8378,48.9048,48.8211,48.8713,76913.0
2018-05-30 11:55:00,58.34,58.44,58.31,58.33,66424.0,48.8713,48.9551,48.8462,48.863,66424.0
2018-05-30 12:00:00,58.33,58.4,58.3,58.33,72072.0,48.863,48.9216,48.8378,48.863,72072.0
2018-05-30 12:05:00,58.33,58.35,58.29,58.31,132055.0,48.863,48.8797,48.8295,48.8462,132055.0
2018-05-30 12:10:00,58.32,58.37,58.31,58.33,101690.0,48.8546,48.8965,48.8462,48.863,101690.0
2018-05-30 12:15:00,58.34,58.38,58.33,58.34,35389.0,48.8713,48.9048,48.863,48.8713,35389.0
2018-05-30 12:20:00,58.34,58.39,58.33,58.38,52927.0,48.8713,48.9132,48.863,48.9048,52927.0
2018-05-30 12:25:00,58.36,58.42,58.34,58.38,67593.0,48.8881,48.9384,48.8713,48.9048,67593.0
2018-05-30 12:30:00,58.38,58.39,58.35,58.36,67175.0,48.9048,48.9132,48.8797,48.8881,67175.0
2018-05-30 12:35:00,58.35,58.36,58.31,58.33,65107.0,48.8797,48.8881,48.8462,48.863,65107.0
2018-05-30 12:40:00,58.33,58.37,58.29,58.33,273248.0,48.863,48.8965,48.8295,48.863,273248.0
2018-05-30 12:45:00,58.32,58.35,58.24,58.32,261951.0,48.8546,48.8797,48.7876,48.8546,261951.0
2018-05-30 12:50:00,58.31,58.34,58.26,58.32,108696.0,48.8462,48.8713,48.8043,48.8546,108696.0
2018-05-30 12:55:00,58.33,58.37,58.32,58.34,49694.0,48.863,48.8965,48.8546,48.8713,49694.0
2018-05-30 13:00:00,58.34,58.38,58.32,58.38,61703.0,48.8713,48.9048,48.8546,48.9048,61703.0
2018-05-30 13:05:00,58.37,58.43,58.35,58.4,55699.0,48.8965,48.9467,48.8797,48.9216,55699.0
2018-05-30 13:10:00,58.4,58.5,58.4,58.49,56477.0,48.9216,49.0054,48.9216,48.997,56477.0
2018-05-30 13:15:00,58.49,58.56,58.45,58.52,89672.0,48.997,49.0556,48.9635,49.0221,89672.0
2018-05-30 13:20:00,58.53,58.54,58.45,58.48,49665.0,49.0305,49.0389,48.9635,48.9886,49665.0
2018-05-30 13:25:00,58.48,58.55,58.47,58.49,131922.0,48.9886,49.0473,48.9802,48.997,131922.0
2018-05-30 13:30:00,58.49,58.57,58.47,58.57,94028.0,48.997,49.064,48.9802,49.064,94028.0
2018-05-30 13:35:00,58.57,58.65,58.56,58.63,83550.0,49.064,49.131,49.0556,49.1143,83550.0
2018-05-30 13:40:00,58.62,58.62,58.56,58.57,73349.0,49.1059,49.1059,49.0556,49.064,73349.0
2018-05-30 13:45:00,58.57,58.6,58.4,58.45,86671.0,49.064,49.0891,48.9216,48.9635,86671.0
2018-05-30 13:50:00,58.44,58.5,58.4,58.4,45155.0,48.9551,49.0054,48.9216,48.9216,45155.0
2018-05-30 13:55:00,58.41,58.47,58.4,58.44,67309.0,48.93,48.9802,48.9216,48.9551,67309.0
2018-05-30 14:00:00,58.44,58.48,58.43,58.46,24217.0,48.9551,48.9886,48.9467,48.9719,24217.0
2018-05-30 14:05:00,58.45,58.57,58.44,58.55,56015.0,48.9635,49.064,48.9551,49.0473,56015.0
2018-05-30 14:10:00,58.55,58.62,58.54,58.55,104117.0,49.0473,49.1059,49.0389,49.0473,104117.0
2018-05-30 14:15:00,58.55,58.62,58.54,58.61,74750.0,49.0473,49.1059,49.0389,49.0975,74750.0
2018-05-30 14:20:00,58.59,58.61,58.47,58.47,56721.0,49.0808,49.0975,48.9802,48.9802,56721.0
2018-05-30 14:25:00,58.47,58.51,58.44,58.48,83087.0,48.9802,49.0137,48.9551,48.9886,83087.0
2018-05-30 14:30:00,58.48,58.56,58.47,58.53,43470.0,48.9886,49.0556,48.9802,49.0305,43470.0
2018-05-30 14:35:00,58.52,58.56,58.51,58.55,55133.0,49.0221,49.0556,49.0137,49.0473,55133.0
2018-05-30 14:40:00,58.54,58.6,58.54,58.6,40586.0,49.0389,49.0891,49.0389,49.0891,40586.0
2018-05-30 14:45:00,58.59,58.6,58.54,58.59,75899.0,49.0808,49.0891,49.0389,49.0808,75899.0
2018-05-30 14:50:00,58.6,58.63,58.57,58.57,46641.0,49.0891,49.1143,49.064,49.064,46641.0
2018-05-30 14:55:00,58.58,58.59,58.54,58.58,55344.0,49.0724,49.0808,49.0389,49.0724,55344.0
2018-05-30 15:00:00,58.58,58.62,58.56,58.59,47770.0,49.0724,49.1059,49.0556,49.0808,47770.0
2018-05-30 15:05:00,58.59,58.64,58.58,58.62,67039.0,49.0808,49.1226,49.0724,49.1059,67039.0
2018-05-30 15:10:00,58.62,58.63,58.59,58.61,51674.0,49.1059,49.1143,49.0808,49.0975,51674.0
2018-05-30 15:15:00,58.61,58.64,58.6,58.63,64551.0,49.0975,49.1226,49.0891,49.1143,64551.0
2018-05-30 15:20:00,58.62,58.64,58.61,58.63,75010.0,49.1059,49.1226,49.0975,49.1143,75010.0
2018-05-30 15:25:00,58.64,58.64,58.56,58.58,61796.0,49.1226,49.1226,49.0556,49.0724,61796.0
2018-05-30 15:30:00,58.57,58.62,58.53,58.6,56701.0,49.064,49.1059,49.0305,49.0891,56701.0
2018-05-30 15:35:00,58.6,58.61,58.5,58.5,86374.0,49.0891,49.0975,49.0054,49.0054,86374.0
2018-05-30 15:40:00,58.51,58.51,58.3,58.34,140591.0,49.0137,49.0137,48.8378,48.8713,140591.0
2018-05-30 15:45:00,58.34,58.45,58.31,58.41,239546.0,48.8713,48.9635,48.8462,48.93,239546.0
2018-05-30 15:50:00,58.41,58.46,58.33,58.4,196960.0,48.93,48.9719,48.863,48.9216,196960.0
2018-05-30 15:55:00,58.4,58.44,58.38,58.38,310064.0,48.9216,48.9551,48.9048,48.9048,310064.0
2018-05-31 09:30:00,58.0,58.28,57.99,58.12,189615.0,48.5865,48.8211,48.5781,48.687,189615.0
2018-05-31 09:35:00,58.12,58.13,57.76,57.87,150526.0,48.687,48.6954,48.3855,48.4776,150526.0
2018-05-31 09:40:00,57.87,58.14,57.87,58.04,136706.0,48.4776,48.7038,48.4776,48.62,136706.0
2018-05-31 09:45:00,58.04,58.15,57.97,58.04,154788.0,48.62,48.7122,48.5614,48.62,154788.0
2018-05-31 09:50:00,58.04,58.16,57.94,58.0,101038.0,48.62,48.7206,48.5363,48.5865,101038.0
2018-05-31 09:55:00,57.99,58.09,57.96,58.07,66750.0,48.5781,48.6619,48.553,48.6452,66750.0
2018-05-31 10:00:00,58.07,58.16,58.03,58.11,65516.0,48.6452,48.7206,48.6117,48.6787,65516.0
2018-05-31 10:05:00,58.11,58.12,57.97,58.0,116656.0,48.6787,48.687,48.5614,48.5865,116656.0
2018-05-31 10:10:00,58.01,58.22,57.99,58.22,70859.0,48.5949,48.7708,48.5781,48.7708,70859.0
2018-05-31 10:15:00,58.21,58.24,58.04,58.11,76113.0,48.7624,48.7876,48.62,48.6787,76113.0
2018-05-31 10:20:00,58.11,58.14,58.05,58.08,63006.0,48.6787,48.7038,48.6284,48.6535,63006.0
2018-05-31 10:25:00,58.08,58.21,58.05,58.16,40641.0,48.6535,48.7624,48.6284,48.7206,40641.0
2018-05-31 10:30:00,58.17,58.3,58.17,58.22,82846.0,48.7289,48.8378,48.7289,48.7708,82846.0
2018-05-31 10:35:00,58.23,58.27,58.19,58.19,49339.0,48.7792,48.8127,48.7457,48.7457,49339.0
2018-05-31 10:40:00,58.2,58.26,58.19,58.22,38870.0,48.7541,48.8043,48.7457,48.7708,38870.0
2018-05-31 10:45:00,58.22,58.27,58.02,58.1,36919.0,48.7708,48.8127,48.6033,48.6703,36919.0
2018-05-31 10:50:00,58.11,58.12,58.0,58.0,80714.0,48.6787,48.687,48.5865,48.5865,80714.0
2018-05-31 10:55:00,58.0,58.01,57.94,57.99,119649.0,48.5865,48.5949,48.5363,48.5781,119649.0
2018-05-31 11:00:00,58.0,58.08,57.97,58.01,122246.0,48.5865,48.6535,48.5614,48.5949,122246.0
2018-05-31 11:05:00,58.02,58.09,58.0,58.02,50039.0,48.6033,48.6619,48.5865,48.6033,50039.0
2018-05-31 11:10:00,58.02,58.09,57.99,58.03,69856.0,48.6033,48.6619,48.5781,48.6117,69856.0
2018-05-31 11:15:00,58.02,58.04,57.98,57.98,86415.0,48.6033,48.62,48.5698,48.5698,86415.0
2018-05-31 11:20:00,57.98,58.01,57.95,57.97,66787.0,48.5698,48.5949,48.5446,48.5614,66787.0
2018-05-31 11:25:00,57.96,58.26,57.96,58.26,109497.0,48.553,48.8043,48.553,48.8043,109497.0
2018-05-31 11:30:00,58.27,58.28,58.16,58.19,47072.0,48.8127,48.8211,48.7206,48.7457,47072.0
2018-05-31 11:35:00,58.18,58.43,58.17,58.38,89576.0,48.7373,48.9467,48.7289,48.9048,89576.0
2018-05-31 11:40:00,58.37,58.56,58.36,58.48,111428.0,48.8965,49.0556,48.8881,48.9886,111428.0
2018-05-31 11:45:00,58.46,58.56,58.45,58.53,94884.0,48.9719,49.0556,48.9635,49.0305,94884.0
2018-05-31 11:50:00,58.53,58.55,58.38,58.43,53751.0,49.0305,49.0473,48.9048,48.9467,53751.0
2018-05-31 11:55:00,58.42,58.46,58.34,58.4,51469.0,48.9384,48.9719,48.8713,48.9216,51469.0
2018-05-31 12:00:00,58.42,58.46,58.31,58.32,33205.0,48.9384,48.9719,48.8462,48.8546,33205.0
2018-05-31 12:05:00,58.32,58.36,58.25,58.25,21346.0,48.8546,48.8881,48.7959,48.7959,21346.0
2018-05-31 12:10:00,58.25,58.33,58.24,58.3,43639.0,48.7959,48.863,48.7876,48.8378,43639.0
2018-05-31 12:15:00,58.3,58.34,58.28,58.33,26211.0,48.8378,48.8713,48.8211,48.863,26211.0
2018-05-31 12:20:00,58.34,58.35,58.29,58.34,26834.0,48.8713,48.8797,48.8295,48.8713,26834.0
2018-05-31 12:25:00,58.33,58.34,58.22,58.24,43687.0,48.863,48.8713,48.7708,48.7876,43687.0
2018-05-31 12:30:00,58.23,58.26,58.16,58.25,38791.0,48.7792,48.8043,48.7206,48.7959,38791.0
2018-05-31 12:35:00,58.25,58.28,58.23,58.26,27149.0,48.7959,48.8211,48.7792,48.8043,27149.0
2018-05-31 12:40:00,58.25,58.32,58.24,58.31,42085.0,48.7959,48.8546,48.7876,48.8462,42085.0
2018-05-31 12:45:00,58.31,58.4,58.3,58.4,25494.0,48.8462,48.9216,48.8378,48.9216,25494.0
2018-05-31 12:50:00,58.41,58.44,58.37,58.39,67199.0,48.93,48.9551,48.8965,48.9132,67199.0
2018-05-31 12:55:00,58.39,58.4,58.32,58.37,18703.0,48.9132,48.9216,48.8546,48.8965,18703.0
2018-05-31 13:00:00,58.36,58.38,58.3,58.31,25296.0,48.8881,48.9048,48.8378,48.8462,25296.0
2018-05-31 13:05:00,58.32,58.38,58.31,58.35,63250.0,48.8546,48.9048,48.8462,48.8797,63250.0
2018-05-31 13:10:00,58.35,58.37,58.28,58.31,73635.0,48.8797,48.8965,48.8211,48.8462,73635.0
2018-05-31 13:15:00,58.31,58.38,58.31,58.37,65791.0,48.8462,48.9048,48.8462,48.8965,65791.0
2018-05-31 13:20:00,58.38,58.38,58.27,58.27,51458.0,48.9048,48.9048,48.8127,48.8127,51458.0
2018-05-31 13:25:00,58.27,58.27,58.19,58.25,29055.0,48.8127,48.8127,48.7457,48.7959,29055.0
2018-05-31 13:30:00,58.26,58.33,58.24,58.25,40379.0,48.8043,48.863,48.7876,48.7959,40379.0
2018-05-31 13:35:00,58.24,58.29,58.2,58.27,31115.0,48.7876,48.8295,48.7541,48.8127,31115.0
2018-05-31 13:40:00,58.26,58.35,58.25,58.35,37624.0,48.8043,48.8797,48.7959,48.8797,37624.0
2018-05-31 13:45:00,58.35,58.35,58.3,58.31,34929.0,48.8797,48.8797,48.8378,48.8462,34929.0
2018-05-31 13:50:00,58.31,58.34,58.27,58.33,82165.0,48.8462,48.8713,48.8127,48.863,82165.0
2018-05-31 13:55:00,58.33,58.33,58.02,58.06,132531.0,48.863,48.863,48.6033,48.6368,132531.0
2018-05-31 14:00:00,58.07,58.07,57.99,58.05,77832.0,48.6452,48.6452,48.5781,48.6284,77832.0
2018-05-31 14:05:00,58.06,58.15,58.05,58.1,24541.0,48.6368,48.7122,48.6284,48.6703,24541.0
2018-05-31 14:10:00,58.1,58.15,58.06,58.12,29336.0,48.6703,48.7122,48.6368,48.687,29336.0
2018-05-31 14:15:00,58.13,58.2,58.11,58.15,91462.0,48.6954,48.7541,48.6787,48.7122,91462.0
2018-05-31 14:20:00,58.15,58.17,58.12,58.16,31251.0,48.7122,48.7289,48.687,48.7206,31251.0
2018-05-31 14:25:00,58.17,58.19,58.12,58.13,37243.0,48.7289,48.7457,48.687,48.6954,37243.0
2018-05-31 14:30:00,58.13,58.13,58.05,58.1,39404.0,48.6954,48.6954,48.6284,48.6703,39404.0
2018-05-31 14:35:00,58.1,58.1,58.05,58.09,35011.0,48.6703,48.6703,48.6284,48.6619,35011.0
2018-05-31 14:40:00,58.08,58.14,58.04,58.09,66563.0,48.6535,48.7038,48.62,48.6619,66563.0
2018-05-31 14:45:00,58.08,58.11,58.06,58.07,18046.0,48.6535,48.6787,48.6368,48.6452,18046.0
2018-05-31 14:50:00,58.07,58.13,58.06,58.12,29171.0,48.6452,48.6954,48.6368,48.687,29171.0
2018-05-31 14:55:00,58.13,58.23,58.11,58.23,96389.0,48.6954,48.7792,48.6787,48.7792,96389.0
2018-05-31 15:00:00,58.23,58.3,58.16,58.18,65362.0,48.7792,48.8378,48.7206,48.7373,65362.0
2018-05-31 15:05:00,58.18,58.33,58.18,58.3,36325.0,48.7373,48.863,48.7373,48.8378,36325.0
2018-05-31 15:10:00,58.3,58.34,58.29,58.34,59406.0,48.8378,48.8713,48.8295,48.8713,59406.0
2018-05-31 15:15:00,58.33,58.38,58.26,58.29,196767.0,48.863,48.9048,48.8043,48.8295,196767.0
2018-05-31 15:20:00,58.29,58.31,58.25,58.28,82524.0,48.8295,48.8462,48.7959,48.8211,82524.0
2018-05-31 15:25:00,58.27,58.36,58.23,58.33,63062.0,48.8127,48.8881,48.7792,48.863,63062.0
2018-05-31 15:30:00,58.33,58.33,58.28,58.3,84942.0,48.863,48.863,48.8211,48.8378,84942.0
2018-05-31 15:35:00,58.3,58.42,58.29,58.41,103506.0,48.8378,48.9384,48.8295,48.93,103506.0
2018-05-31 15:40:00,58.41,58.46,58.33,58.37,149066.0,48.93,48.9719,48.863,48.8965,149066.0
2018-05-31 15:45:00,58.36,58.38,58.33,58.38,153313.0,48.8881,48.9048,48.863,48.9048,153313.0
2018-05-31 15:50:00,58.38,58.38,57.99,58.1,848412.0,48.9048,48.9048,48.5781,48.6703,848412.0
2018-05-31 15:55:00,58.1,58.27,58.04,58.13,1225203.0,48.6703,48.8127,48.62,48.6954,1225203.0
2018-06-01 09:30:00,58.37,58.42,58.01,58.2,144722.0,48.8965,48.9384,48.5949,48.7541,144722.0
2018-06-01 09:35:00,58.18,58.4,58.15,58.25,176888.0,48.7373,48.9216,48.7122,48.7959,176888.0
2018-06-01 09:40:00,58.26,58.5,58.26,58.45,66943.0,48.8043,49.0054,48.8043,48.9635,66943.0
2018-06-01 09:45:00,58.45,58.56,58.34,58.37,110490.0,48.9635,49.0556,48.8713,48.8965,110490.0
2018-06-01 09:50:00,58.37,58.45,58.35,58.39,69986.0,48.8965,48.9635,48.8797,48.9132,69986.0
2018-06-01 09:55:00,58.39,58.4,58.26,58.27,63012.0,48.9132,48.9216,48.8043,48.8127,63012.0
2018-06-01 10:00:00,58.28,58.4,58.26,58.34,132145.0,48.8211,48.9216,48.8043,48.8713,132145.0
2018-06-01 10:05:00,58.35,58.39,58.26,58.32,334412.0,48.8797,48.9132,48.8043,48.8546,334412.0
2018-06-01 10:10:00,58.32,58.33,58.17,58.19,112269.0,48.8546,48.863,48.7289,48.7457,112269.0
2018-06-01 10:15:00,58.21,58.34,58.16,58.34,98551.0,48.7624,48.8713,48.7206,48.8713,98551.0
2018-06-01 10:20:00,58.34,58.73,58.34,58.57,118277.0,48.8713,49.198,48.8713,49.064,118277.0
2018-06-01 10:25:00,58.58,58.62,58.4,58.4,38844.0,49.0724,49.1059,48.9216,48.9216,38844.0
2018-06-01 10:30:00,58.42,58.52,58.34,58.46,285286.0,48.9384,49.0221,48.8713,48.9719,285286.0
2018-06-01 10:35:00,58.46,58.51,58.37,58.45,73476.0,48.9719,49.0137,48.8965,48.9635,73476.0
2018-06-01 10:40:00,58.44,58.47,58.27,58.31,51287.0,48.9551,48.9802,48.8127,48.8462,51287.0
2018-06-01 10:45:00,58.29,58.4,58.28,58.38,55720.0,48.8295,48.9216,48.8211,48.9048,55720.0
2018-06-01 10:50:00,58.38,58.41,58.31,58.37,87771.0,48.9048,48.93,48.8462,48.8965,87771.0
2018-06-01 10:55:00,58.37,58.58,58.35,58.42,411883.0,48.8965,49.0724,48.8797,48.9384,411883.0
2018-06-01 11:00:00,58.42,58.48,58.42,58.43,54328.0,48.9384,48.9886,48.9384,48.9467,54328.0
2018-06-01 11:05:00,58.42,58.44,58.27,58.28,119179.0,48.9384,48.9551,48.8127,48.8211,119179.0
2018-06-01 11:10:00,58.28,58.32,58.24,58.28,99426.0,48.8211,48.8546,48.7876,48.8211,99426.0
2018-06-01 11:15:00,58.28,58.29,58.16,58.19,79777.0,48.8211,48.8295,48.7206,48.7457,79777.0
2018-06-01 11:20:00,58.18,58.28,58.16,58.25,63392.0,48.7373,48.8211,48.7206,48.7959,63392.0
2018-06-01 11:25:00,58.26,58.29,58.13,58.16,130673.0,48.8043,48.8295,48.6954,48.7206,130673.0
2018-06-01 11:30:00,58.14,58.26,58.14,58.2,124819.0,48.7038,48.8043,48.7038,48.7541,124819.0
2018-06-01 11:35:00,58.2,58.26,58.15,58.2,180251.0,48.7541,48.8043,48.7122,48.7541,180251.0
2018-06-01 11:40:00,58.2,58.22,58.17,58.2,34220.0,48.7541,48.7708,48.7289,48.7541,34220.0
2018-06-01 11:45:00,58.19,58.25,58.17,58.24,40998.0,48.7457,48.7959,48.7289,48.7876,40998.0
2018-06-01 11:50:00,58.25,58.41,58.25,58.34,85303.0,48.7959,48.93,48.7959,48.8713,85303.0
2018-06-01 11:55:00,58.35,58.4,58.34,58.39,30660.0,48.8797,48.9216,48.8713,48.9132,30660.0
2018-06-01 12:00:00,58.39,58.44,58.39,58.4,35656.0,48.9132,48.9551,48.9132,48.9216,35656.0
2018-06-01 12:05:00,58.41,58.43,58.36,58.38,25504.0,48.93,48.9467,48.8881,48.9048,25504.0
2018-06-01 12:10:00,58.38,58.41,58.37,58.4,38616.0,48.9048,48.93,48.8965,48.9216,38616.0
2018-06-01 12:15:00,58.4,58.44,58.37,58.38,53320.0,48.9216,48.9551,48.8965,48.9048,53320.0
2018-06-01 12:20:00,58.37,58.38,58.26,58.29,56179.0,48.8965,48.9048,48.8043,48.8295,56179.0
2018-06-01 12:25:00,58.3,58.33,58.28,58.32,35361.0,48.8378,48.863,48.8211,48.8546,35361.0
2018-06-01 12:30:00,58.32,58.34,58.28,58.3,34875.0,48.8546,48.8713,48.8211,48.8378,34875.0
2018-06-01 12:35:00,58.3,58.33,58.28,58.28,27800.0,48.8378,48.863,48.8211,48.8211,27800.0
2018-06-01 12:40:00,58.28,58.36,58.28,58.36,58630.0,48.8211,48.8881,48.8211,48.8881,58630.0
2018-06-01 12:45:00,58.35,58.42,58.32,58.35,86110.0,48.8797,48.9384,48.8546,48.8797,86110.0
2018-06-01 12:50:00,58.35,58.41,58.34,58.39,317025.0,48.8797,48.93,48.8713,48.9132,317025.0
2018-06-01 12:55:00,58.39,58.42,58.34,58.4,60012.0,48.9132,48.9384,48.8713,48.9216,60012.0
2018-06-01 13:00:00,58.4,58.46,58.39,58.45,73156.0,48.9216,48.9719,48.9132,48.9635,73156.0
2018-06-01 13:05:00,58.44,58.44,58.37,58.43,46705.0,48.9551,48.9551,48.8965,48.9467,46705.0
2018-06-01 13:10:00,58.42,58.43,58.37,58.39,36244.0,48.9384,48.9467,48.8965,48.9132,36244.0
2018-06-01 13:15:00,58.4,58.43,58.37,58.39,24561.0,48.9216,48.9467,48.8965,48.9132,24561.0
2018-06-01 13:20:00,58.38,58.42,58.37,58.39,36932.0,48.9048,48.9384,48.8965,48.9132,36932.0
2018-06-01 13:25:00,58.4,58.42,58.38,58.4,29031.0,48.9216,48.9384,48.9048,48.9216,29031.0
2018-06-01 13:30:00,58.4,58.44,58.32,58.34,46191.0,48.9216,48.9551,48.8546,48.8713,46191.0
2018-06-01 13:35:00,58.33,58.38,58.3,58.37,35199.0,48.863,48.9048,48.8378,48.8965,35199.0
2018-06-01 13:40:00,58.36,58.38,58.33,58.33,25559.0,48.8881,48.9048,48.863,48.863,25559.0
2018-06-01 13:45:00,58.34,58.38,58.33,58.34,37339.0,48.8713,48.9048,48.863,48.8713,37339.0
2018-06-01 13:50:00,58.35,58.4,58.34,58.38,27636.0,48.8797,48.9216,48.8713,48.9048,27636.0
2018-06-01 13:55:00,58.38,58.42,58.36,58.41,31201.0,48.9048,48.9384,48.8881,48.93,31201.0
2018-06-01 14:00:00,58.42,58.46,58.42,58.43,27086.0,48.9384,48.9719,48.9384,48.9467,27086.0
2018-06-01 14:05:00,58.44,58.44,58.33,58.34,32158.0,48.9551,48.9551,48.863,48.8713,32158.0
2018-06-01 14:10:00,58.34,58.4,58.31,58.37,29498.0,48.8713,48.9216,48.8462,48.8965,29498.0
2018-06-01 14:15:00,58.37,58.39,58.33,58.39,22325.0,48.8965,48.9132,48.863,48.9132,22325.0
2018-06-01 14:20:00,58.38,58.48,58.38,58.47,37437.0,48.9048,48.9886,48.9048,48.9802,37437.0
2018-06-01 14:25:00,58.46,58.49,58.45,58.48,32595.0,48.9719,48.997,48.9635,48.9886,32595.0
2018-06-01 14:30:00,58.48,58.52,58.44,58.45,48137.0,48.9886,49.0221,48.9551,48.9635,48137.0
2018-06-01 14:35:00,58.45,58.48,58.45,58.46,24086.0,48.9635,48.9886,48.9635,48.9719,24086.0
2018-06-01 14:40:00,58.46,58.5,58.39,58.41,56723.0,48.9719,49.0054,48.9132,48.93,56723.0
2018-06-01 14:45:00,58.41,58.43,58.38,58.42,51798.0,48.93,48.9467,48.9048,48.9384,51798.0
2018-06-01 14:50:00,58.42,58.43,58.37,58.37,36489.0,48.9384,48.9467,48.8965,48.8965,36489.0
2018-06-01 14:55:00,58.38,58.43,58.32,58.36,34803.0,48.9048,48.9467,48.8546,48.8881,34803.0
2018-06-01 15:00:00,58.35,58.35,58.31,58.33,25885.0,48.8797,48.8797,48.8462,48.863,25885.0
2018-06-01 15:05:00,58.33,58.34,58.25,58.26,58407.0,48.863,48.8713,48.7959,48.8043,58407.0
2018-06-01 15:10:00,58.25,58.28,58.21,58.23,71478.0,48.7959,48.8211,48.7624,48.7792,71478.0
2018-06-01 15:15:00,58.22,58.31,58.22,58.31,34320.0,48.7708,48.8462,48.7708,48.8462,34320.0
2018-06-01 15:20:00,58.31,58.33,58.26,58.29,54502.0,48.8462,48.863,48.8043,48.8295,54502.0
2018-06-01 15:25:00,58.29,58.35,58.28,58.33,65329.0,48.8295,48.8797,48.8211,48.863,65329.0
2018-06-01 15:30:00,58.33,58.37,58.29,58.31,63430.0,48.863,48.8965,48.8295,48.8462,63430.0
2018-06-01 15:35:00,58.32,58.35,58.27,58.35,55056.0,48.8546,48.8797,48.8127,48.8797,55056.0
2018-06-01 15:40:00,58.35,58.36,58.3,58.33,76809.0,48.8797,48.8881,48.8378,48.863,76809.0
2018-06-01 15:45:00,58.33,58.37,58.26,58.27,131720.0,48.863,48.8965,48.8043,48.8127,131720.0
2018-06-01 15:50:00,58.26,58.51,58.26,58.48,247282.0,48.8043,49.0137,48.8043,48.9886,247282.0
2018-06-01 15:55:00,58.48,58.63,58.47,58.59,819968.0,48.9886,49.1143,48.9802,49.0808,819968.0
2018-06-04 09:30:00,58.62,58.85,58.58,58.65,406985.0,49.1059,49.2986,49.0724,49.131,406985.0
2018-06-04 09:35:00,58.66,58.83,58.63,58.78,170883.0,49.1394,49.2818,49.1143,49.2399,170883.0
2018-06-04 09:40:00,58.77,58.87,58.69,58.76,116894.0,49.2315,49.3153,49.1645,49.2232,116894.0
2018-06-04 09:45:00,58.78,58.81,58.69,58.71,188372.0,49.2399,49.2651,49.1645,49.1813,188372.0
2018-06-04 09:50:00,58.71,58.76,58.52,58.53,194961.0,49.1813,49.2232,49.0221,49.0305,194961.0
2018-06-04 09:55:00,58.54,58.54,58.35,58.48,117873.0,49.0389,49.0389,48.8797,48.9886,117873.0
2018-06-04 10:00:00,58.48,58.52,58.36,58.38,102140.0,48.9886,49.0221,48.8881,48.9048,102140.0
2018-06-04 10:05:00,58.38,58.39,58.13,58.14,219847.0,48.9048,48.9132,48.6954,48.7038,219847.0
2018-06-04 10:10:00,58.15,58.29,58.14,58.21,88218.0,48.7122,48.8295,48.7038,48.7624,88218.0
2018-06-04 10:15:00,58.21,58.37,58.2,58.33,57193.0,48.7624,48.8965,48.7541,48.863,57193.0
2018-06-04 10:20:00,58.34,58.36,58.23,58.23,68917.0,48.8713,48.8881,48.7792,48.7792,68917.0
2018-06-04 10:25:00,58.22,58.28,58.11,58.12,141922.0,48.7708,48.8211,48.6787,48.687,141922.0
2018-06-04 10:30:00,58.13,58.2,58.08,58.18,50822.0,48.6954,48.7541,48.6535,48.7373,50822.0
2018-06-04 10:35:00,58.19,58.21,58.08,58.09,143568.0,48.7457,48.7624,48.6535,48.6619,143568.0
2018-06-04 10:40:00,58.09,58.23,58.08,58.23,80407.0,48.6619,48.7792,48.6535,48.7792,80407.0
2018-06-04 10:45:00,58.23,58.3,58.2,58.22,101195.0,48.7792,48.8378,48.7541,48.7708,101195.0
2018-06-04 10:50:00,58.22,58.25,58.13,58.19,48149.0,48.7708,48.7959,48.6954,48.7457,48149.0
2018-06-04 10:55:00,58.19,58.27,58.18,58.23,51657.0,48.7457,48.8127,48.7373,48.7792,51657.0
2018-06-04 11:00:00,58.23,58.3,58.22,58.22,49255.0,48.7792,48.8378,48.7708,48.7708,49255.0
2018-06-04 11:05:00,58.22,58.22,58.11,58.14,40167.0,48.7708,48.7708,48.6787,48.7038,40167.0
2018-06-04 11:10:00,58.15,58.17,58.02,58.03,79690.0,48.7122,48.7289,48.6033,48.6117,79690.0
2018-06-04 11:15:00,58.03,58.05,57.95,58.01,60416.0,48.6117,48.6284,48.5446,48.5949,60416.0
2018-06-04 11:20:00,58.01,58.09,58.0,58.09,70608.0,48.5949,48.6619,48.5865,48.6619,70608.0
2018-06-04 11:25:00,58.09,58.17,58.05,58.17,64714.0,48.6619,48.7289,48.6284,48.7289,64714.0
2018-06-04 11:30:00,58.16,58.18,58.05,58.07,46847.0,48.7206,48.7373,48.6284,48.6452,46847.0
2018-06-04 11:35:00,58.07,58.09,58.03,58.05,32911.0,48.6452,48.6619,48.6117,48.6284,32911.0
2018-06-04 11:40:00,58.04,58.21,58.04,58.2,36127.0,48.62,48.7624,48.62,48.7541,36127.0
2018-06-04 11:45:00,58.19,58.19,58.13,58.14,28142.0,48.7457,48.7457,48.6954,48.7038,28142.0
2018-06-04 11:50:00,58.13,58.15,58.09,58.13,21121.0,48.6954,48.7122,48.6619,48.6954,21121.0
2018-06-04 11:55:00,58.13,58.21,58.12,58.21,23937.0,48.6954,48.7624,48.687,48.7624,23937.0
2018-06-04 12:00:00,58.2,58.23,58.18,58.2,25235.0,48.7541,48.7792,48.7373,48.7541,25235.0
2018-06-04 12:05:00,58.21,58.29,58.2,58.21,25674.0,48.7624,48.8295,48.7541,48.7624,25674.0
2018-06-04 12:10:00,58.2,58.25,58.16,58.22,329292.0,48.7541,48.7959,48.7206,48.7708,329292.0
2018-06-04 12:15:00,58.23,58.28,58.22,58.27,30537.0,48.7792,48.8211,48.7708,48.8127,30537.0
2018-06-04 12:20:00,58.28,58.39,58.27,58.33,50730.0,48.8211,48.9132,48.8127,48.863,50730.0
2018-06-04 12:25:00,58.34,58.39,58.33,58.39,24000.0,48.8713,48.9132,48.863,48.9132,24000.0
2018-06-04 12:30:00,58.39,58.46,58.37,58.44,39996.0,48.9132,48.9719,48.8965,48.9551,39996.0
2018-06-04 12:35:00,58.45,58.54,58.44,58.47,43935.0,48.9635,49.0389,48.9551,48.9802,43935.0
2018-06-04 12:40:00,58.47,58.5,58.47,58.5,25976.0,48.9802,49.0054,48.9802,49.0054,25976.0
2018-06-04 12:45:00,58.49,58.53,58.47,58.53,26964.0,48.997,49.0305,48.9802,49.0305,26964.0
2018-06-04 12:50:00,58.52,58.56,58.52,58.55,17127.0,49.0221,49.0556,49.0221,49.0473,17127.0
2018-06-04 12:55:00,58.53,58.54,58.51,58.53,15642.0,49.0305,49.0389,49.0137,49.0305,15642.0
2018-06-04 13:00:00,58.54,58.56,58.51,58.54,20132.0,49.0389,49.0556,49.0137,49.0389,20132.0
2018-06-04 13:05:00,58.55,58.56,58.5,58.52,68148.0,49.0473,49.0556,49.0054,49.0221,68148.0
2018-06-04 13:10:00,58.51,58.52,58.46,58.47,26094.0,49.0137,49.0221,48.9719,48.9802,26094.0
2018-06-04 13:15:00,58.48,58.49,58.44,58.45,21745.0,48.9886,48.997,48.9551,48.9635,21745.0
2018-06-04 13:20:00,58.44,58.46,58.44,58.45,22217.0,48.9551,48.9719,48.9551,48.9635,22217.0
2018-06-04 13:25:00,58.45,58.45,58.39,58.4,26396.0,48.9635,48.9635,48.9132,48.9216,26396.0
2018-06-04 13:30:00,58.4,58.41,58.31,58.32,21637.0,48.9216,48.93,48.8462,48.8546,21637.0
2018-06-04 13:35:00,58.31,58.37,58.31,58.35,24448.0,48.8462,48.8965,48.8462,48.8797,24448.0
2018-06-04 13:40:00,58.35,58.39,58.33,58.38,34832.0,48.8797,48.9132,48.863,48.9048,34832.0
2018-06-04 13:45:00,58.39,58.45,58.38,58.42,48321.0,48.9132,48.9635,48.9048,48.9384,48321.0
2018-06-04 13:50:00,58.42,58.42,58.37,58.39,38114.0,48.9384,48.9384,48.8965,48.9132,38114.0
2018-06-04 13:55:00,58.39,58.47,58.39,58.44,104741.0,48.9132,48.9802,48.9132,48.9551,104741.0
2018-06-04 14:00:00,58.44,58.47,58.39,58.47,46727.0,48.9551,48.9802,48.9132,48.9802,46727.0
2018-06-04 14:05:00,58.46,58.47,58.43,58.45,48629.0,48.9719,48.9802,48.9467,48.9635,48629.0
2018-06-04 14:10:00,58.45,58.53,58.45,58.52,33778.0,48.9635,49.0305,48.9635,49.0221,33778.0
2018-06-04 14:15:00,58.52,58.52,58.44,58.51,46188.0,49.0221,49.0221,48.9551,49.0137,46188.0
2018-06-04 14:20:00,58.5,58.55,58.49,58.55,32194.0,49.0054,49.0473,48.997,49.0473,32194.0
2018-06-04 14:25:00,58.55,58.55,58.52,58.53,16917.0,49.0473,49.0473,49.0221,49.0305,16917.0
2018-06-04 14:30:00,58.54,58.55,58.49,58.49,40810.0,49.0389,49.0473,48.997,48.997,40810.0
2018-06-04 14:35:00,58.49,58.54,58.45,58.5,78294.0,48.997,49.0389,48.9635,49.0054,78294.0
2018-06-04 14:40:00,58.49,58.5,58.48,58.48,33308.0,48.997,49.0054,48.9886,48.9886,33308.0
2018-06-04 14:45:00,58.48,58.51,58.48,58.5,36076.0,48.9886,49.0137,48.9886,49.0054,36076.0
2018-06-04 14:50:00,58.5,58.55,58.49,58.51,111348.0,49.0054,49.0473,48.997,49.0137,111348.0
2018-06-04 14:55:00,58.51,58.6,58.5,58.59,61543.0,49.0137,49.0891,49.0054,49.0808,61543.0
2018-06-04 15:00:00,58.58,58.59,58.56,58.57,26824.0,49.0724,49.0808,49.0556,49.064,26824.0
2018-06-04 15:05:00,58.58,58.61,58.54,58.56,54611.0,49.0724,49.0975,49.0389,49.0556,54611.0
2018-06-04 15:10:00,58.56,58.64,58.55,58.63,240803.0,49.0556,49.1226,49.0473,49.1143,240803.0
2018-06-04 15:15:00,58.63,58.71,58.62,58.68,66254.0,49.1143,49.1813,49.1059,49.1562,66254.0
2018-06-04 15:20:00,58.68,58.69,58.6,58.6,61408.0,49.1562,49.1645,49.0891,49.0891,61408.0
2018-06-04 15:25:00,58.61,58.64,58.6,58.64,52251.0,49.0975,49.1226,49.0891,49.1226,52251.0
2018-06-04 15:30:00,58.64,58.74,58.61,58.64,166575.0,49.1226,49.2064,49.0975,49.1226,166575.0
2018-06-04 15:35:00,58.64,58.65,58.58,58.64,57618.0,49.1226,49.131,49.0724,49.1226,57618.0
2018-06-04 15:40:00,58.64,58.66,58.62,58.64,57680.0,49.1226,49.1394,49.1059,49.1226,57680.0
2018-06-04 15:45:00,58.64,58.64,58.54,58.6,105929.0,49.1226,49.1226,49.0389,49.0891,105929.0
2018-06-04 15:50:00,58.61,58.7,58.6,58.67,167944.0,49.0975,49.1729,49.0891,49.1478,167944.0
2018-06-04 15:55:00,58.67,58.74,58.65,58.7,407229.0,49.1478,49.2064,49.131,49.1729,407229.0
2018-06-05 09:30:00,58.86,59.25,58.76,59.23,232767.0,49.3069,49.6336,49.2232,49.6169,232767.0
2018-06-05 09:35:00,59.24,59.39,59.2,59.36,115212.0,49.6253,49.7509,49.5918,49.7258,115212.0
2018-06-05 09:40:00,59.35,59.59,59.29,59.44,239921.0,49.7174,49.9185,49.6672,49.7928,239921.0
2018-06-05 09:45:00,59.45,59.61,59.32,59.36,117004.0,49.8012,49.9352,49.6923,49.7258,117004.0
2018-06-05 09:50:00,59.38,59.43,59.31,59.42,51331.0,49.7425,49.7844,49.6839,49.7761,51331.0
2018-06-05 09:55:00,59.41,59.45,59.34,59.39,74856.0,49.7677,49.8012,49.709,49.7509,74856.0
2018-06-05 10:00:00,59.39,59.46,59.36,59.44,58798.0,49.7509,49.8096,49.7258,49.7928,58798.0
2018-06-05 10:05:00,59.45,59.46,59.24,59.29,55959.0,49.8012,49.8096,49.6253,49.6672,55959.0
2018-06-05 10:10:00,59.29,59.31,59.23,59.25,48786.0,49.6672,49.6839,49.6169,49.6336,48786.0
2018-06-05 10:15:00,59.26,59.27,59.23,59.24,39699.0,49.642,49.6504,49.6169,49.6253,39699.0
2018-06-05 10:20:00,59.24,59.25,59.09,59.09,75360.0,49.6253,49.6336,49.4996,49.4996,75360.0
2018-06-05 10:25:00,59.08,59.15,59.02,59.13,62276.0,49.4912,49.5499,49.441,49.5331,62276.0
2018-06-05 10:30:00,59.13,59.17,59.07,59.09,43745.0,49.5331,49.5666,49.4829,49.4996,43745.0
2018-06-05 10:35:00,59.08,59.08,58.88,58.96,91716.0,49.4912,49.4912,49.3237,49.3907,91716.0
2018-06-05 10:40:00,58.94,58.96,58.86,58.92,32663.0,49.374,49.3907,49.3069,49.3572,32663.0
2018-06-05 10:45:00,58.92,58.96,58.9,58.96,37588.0,49.3572,49.3907,49.3404,49.3907,37588.0
2018-06-05 10:50:00,58.97,59.07,58.96,59.05,45609.0,49.3991,49.4829,49.3907,49.4661,45609.0
2018-06-05 10:55:00,59.04,59.06,59.0,59.05,33357.0,49.4577,49.4745,49.4242,49.4661,33357.0
2018-06-05 11:00:00,59.05,59.1,59.04,59.1,48703.0,49.4661,49.508,49.4577,49.508,48703.0
2018-06-05 11:05:00,59.1,59.11,58.98,58.99,58964.0,49.508,49.5164,49.4075,49.4158,58964.0
2018-06-05 11:10:00,59.0,59.08,58.96,59.08,34419.0,49.4242,49.4912,49.3907,49.4912,34419.0
2018-06-05 11:15:00,59.07,59.22,59.07,59.2,47822.0,49.4829,49.6085,49.4829,49.5918,47822.0
2018-06-05 11:20:00,59.2,59.26,59.18,59.2,82806.0,49.5918,49.642,49.575,49.5918,82806.0
2018-06-05 11:25:00,59.19,59.21,59.16,59.19,25864.0,49.5834,49.6001,49.5583,49.5834,25864.0
2018-06-05 11:30:00,59.19,59.25,59.16,59.17,73569.0,49.5834,49.6336,49.5583,49.5666,73569.0
2018-06-05 11:35:00,59.16,59.25,59.11,59.2,62145.0,49.5583,49.6336,49.5164,49.5918,62145.0
2018-06-05 11:40:00,59.19,59.19,59.09,59.09,41152.0,49.5834,49.5834,49.4996,49.4996,41152.0
2018-06-05 11:45:00,59.1,59.18,59.08,59.17,32159.0,49.508,49.575,49.4912,49.5666,32159.0
2018-06-05 11:50:00,59.16,59.19,59.15,59.17,38025.0,49.5583,49.5834,49.5499,49.5666,38025.0
2018-06-05 11:55:00,59.16,59.18,59.13,59.17,16434.0,49.5583,49.575,49.5331,49.5666,16434.0
2018-06-05 12:00:00,59.17,59.18,58.97,58.97,46278.0,49.5666,49.575,49.3991,49.3991,46278.0
2018-06-05 12:05:00,58.97,59.13,58.91,59.11,42972.0,49.3991,49.5331,49.3488,49.5164,42972.0
2018-06-05 12:10:00,59.11,59.15,59.1,59.14,25094.0,49.5164,49.5499,49.508,49.5415,25094.0
2018-06-05 12:15:00,59.14,59.14,59.08,59.1,47837.0,49.5415,49.5415,49.4912,49.508,47837.0
2018-06-05 12:20:00,59.1,59.11,59.06,59.06,19800.0,49.508,49.5164,49.4745,49.4745,19800.0
2018-06-05 12:25:00,59.07,59.14,59.06,59.14,37395.0,49.4829,49.5415,49.4745,49.5415,37395.0
2018-06-05 12:30:00,59.14,59.15,59.12,59.12,34370.0,49.5415,49.5499,49.5247,49.5247,34370.0
2018-06-05 12:35:00,59.12,59.14,59.1,59.12,27092.0,49.5247,49.5415,49.508,49.5247,27092.0
2018-06-05 12:40:00,59.12,59.16,59.11,59.12,49118.0,49.5247,49.5583,49.5164,49.5247,49118.0
2018-06-05 12:45:00,59.12,59.14,59.06,59.06,37268.0,49.5247,49.5415,49.4745,49.4745,37268.0
2018-06-05 12:50:00,59.06,59.08,59.04,59.07,30579.0,49.4745,49.4912,49.4577,49.4829,30579.0
2018-06-05 12:55:00,59.07,59.09,59.05,59.06,23463.0,49.4829,49.4996,49.4661,49.4745,23463.0
2018-06-05 13:00:00,59.06,59.11,59.06,59.1,44749.0,49.4745,49.5164,49.4745,49.508,44749.0
2018-06-05 13:05:00,59.1,59.13,59.08,59.12,29347.0,49.508,49.5331,49.4912,49.5247,29347.0
2018-06-05 13:10:00,59.12,59.14,59.11,59.12,31144.0,49.5247,49.5415,49.5164,49.5247,31144.0
2018-06-05 13:15:00,59.12,59.15,59.1,59.12,25569.0,49.5247,49.5499,49.508,49.5247,25569.0
2018-06-05 13:20:00,59.11,59.12,59.1,59.11,28183.0,49.5164,49.5247,49.508,49.5164,28183.0
2018-06-05 13:25:00,59.11,59.12,59.06,59.06,35240.0,49.5164,49.5247,49.4745,49.4745,35240.0
2018-06-05 13:30:00,59.07,59.09,59.05,59.07,28042.0,49.4829,49.4996,49.4661,49.4829,28042.0
2018-06-05 13:35:00,59.07,59.12,59.07,59.09,52002.0,49.4829,49.5247,49.4829,49.4996,52002.0
2018-06-05 13:40:00,59.09,59.1,59.06,59.1,39125.0,49.4996,49.508,49.4745,49.508,39125.0
2018-06-05 13:45:00,59.1,59.13,59.08,59.09,37070.0,49.508,49.5331,49.4912,49.4996,37070.0
2018-06-05 13:50:00,59.09,59.1,59.05,59.07,30475.0,49.4996,49.508,49.4661,49.4829,30475.0
2018-06-05 13:55:00,59.07,59.08,59.04,59.05,44417.0,49.4829,49.4912,49.4577,49.4661,44417.0
2018-06-05 14:00:00,59.05,59.07,58.97,58.98,31735.0,49.4661,49.4829,49.3991,49.4075,31735.0
2018-06-05 14:05:00,58.98,58.99,58.93,58.95,40089.0,49.4075,49.4158,49.3656,49.3823,40089.0
2018-06-05 14:10:00,58.96,59.0,58.94,59.0,35026.0,49.3907,49.4242,49.374,49.4242,35026.0
2018-06-05 14:15:00,59.0,59.1,58.99,59.09,73655.0,49.4242,49.508,49.4158,49.4996,73655.0
2018-06-05 14:20:00,59.09,59.1,59.05,59.08,42607.0,49.4996,49.508,49.4661,49.4912,42607.0
2018-06-05 14:25:00,59.08,59.1,59.06,59.1,42758.0,49.4912,49.508,49.4745,49.508,42758.0
2018-06-05 14:30:00,59.1,59.13,59.09,59.13,72615.0,49.508,49.5331,49.4996,49.5331,72615.0
2018-06-05 14:35:00,59.13,59.15,59.1,59.14,42658.0,49.5331,49.5499,49.508,49.5415,42658.0
2018-06-05 14:40:00,59.14,59.15,59.11,59.13,38595.0,49.5415,49.5499,49.5164,49.5331,38595.0
2018-06-05 14:45:00,59.12,59.19,59.12,59.13,48951.0,49.5247,49.5834,49.5247,49.5331,48951.0
2018-06-05 14:50:00,59.14,59.19,59.14,59.18,27867.0,49.5415,49.5834,49.5415,49.575,27867.0
2018-06-05 14:55:00,59.18,59.18,59.11,59.15,41053.0,49.575,49.575,49.5164,49.5499,41053.0
2018-06-05 15:00:00,59.15,59.15,59.13,59.13,32245.0,49.5499,49.5499,49.5331,49.5331,32245.0
2018-06-05 15:05:00,59.14,59.17,59.13,59.17,24302.0,49.5415,49.5666,49.5331,49.5666,24302.0
2018-06-05 15:10:00,59.17,59.17,59.04,59.05,76724.0,49.5666,49.5666,49.4577,49.4661,76724.0
2018-06-05 15:15:00,59.05,59.08,59.01,59.04,53195.0,49.4661,49.4912,49.4326,49.4577,53195.0
2018-06-05 15:20:00,59.05,59.05,58.94,58.95,86908.0,49.4661,49.4661,49.374,49.3823,86908.0
2018-06-05 15:25:00,58.95,59.0,58.94,58.98,54500.0,49.3823,49.4242,49.374,49.4075,54500.0
2018-06-05 15:30:00,58.98,59.03,58.96,58.98,52732.0,49.4075,49.4493,49.3907,49.4075,52732.0
2018-06-05 15:35:00,58.98,59.04,58.96,58.99,69833.0,49.4075,49.4577,49.3907,49.4158,69833.0
2018-06-05 15:40:00,58.98,58.99,58.95,58.96,63979.0,49.4075,49.4158,49.3823,49.3907,63979.0
2018-06-05 15:45:00,58.96,59.03,58.95,59.01,91621.0,49.3907,49.4493,49.3823,49.4326,91621.0
2018-06-05 15:50:00,59.0,59.0,58.86,58.91,198297.0,49.4242,49.4242,49.3069,49.3488,198297.0
2018-06-05 15:55:00,58.91,59.09,58.89,59.0,761160.0,49.3488,49.4996,49.3321,49.4242,761160.0
2018-06-06 09:30:00,59.26,59.54,59.25,59.28,177546.0,49.642,49.8766,49.6336,49.6588,177546.0
2018-06-06 09:35:00,59.3,59.44,59.23,59.32,61733.0,49.6755,49.7928,49.6169,49.6923,61733.0
2018-06-06 09:40:00,59.33,59.45,59.26,59.39,210508.0,49.7007,49.8012,49.642,49.7509,210508.0
2018-06-06 09:45:00,59.38,59.46,59.35,59.38,44471.0,49.7425,49.8096,49.7174,49.7425,44471.0
2018-06-06 09:50:00,59.39,59.42,59.28,59.29,64456.0,49.7509,49.7761,49.6588,49.6672,64456.0
2018-06-06 09:55:00,59.29,59.31,59.22,59.28,70478.0,49.6672,49.6839,49.6085,49.6588,70478.0
2018-06-06 10:00:00,59.28,59.3,59.12,59.12,58043.0,49.6588,49.6755,49.5247,49.5247,58043.0
2018-06-06 10:05:00,59.13,59.2,59.12,59.19,48950.0,49.5331,49.5918,49.5247,49.5834,48950.0
2018-06-06 10:10:00,59.19,59.26,59.11,59.25,67538.0,49.5834,49.642,49.5164,49.6336,67538.0
2018-06-06 10:15:00,59.26,59.26,59.18,59.22,38228.0,49.642,49.642,49.575,49.6085,38228.0
2018-06-06 10:20:00,59.22,59.27,59.19,59.25,25684.0,49.6085,49.6504,49.5834,49.6336,25684.0
2018-06-06 10:25:00,59.25,59.34,59.24,59.27,33228.0,49.6336,49.709,49.6253,49.6504,33228.0
2018-06-06 10:30:00,59.27,59.33,59.24,59.29,39401.0,49.6504,49.7007,49.6253,49.6672,39401.0
2018-06-06 10:35:00,59.29,59.37,59.28,59.36,78525.0,49.6672,49.7342,49.6588,49.7258,78525.0
2018-06-06 10:40:00,59.35,59.42,59.34,59.37,54514.0,49.7174,49.7761,49.709,49.7342,54514.0
2018-06-06 10:45:00,59.37,59.37,59.27,59.3,68531.0,49.7342,49.7342,49.6504,49.6755,68531.0
2018-06-06 10:50:00,59.3,59.34,59.28,59.32,32282.0,49.6755,49.709,49.6588,49.6923,32282.0
2018-06-06 10:55:00,59.32,59.42,59.31,59.36,53879.0,49.6923,49.7761,49.6839,49.7258,53879.0
2018-06-06 11:00:00,59.37,59.43,59.37,59.39,26800.0,49.7342,49.7844,49.7342,49.7509,26800.0
2018-06-06 11:05:00,59.39,59.42,59.36,59.41,30716.0,49.7509,49.7761,49.7258,49.7677,30716.0
2018-06-06 11:10:00,59.42,59.48,59.39,59.47,74625.0,49.7761,49.8263,49.7509,49.8179,74625.0
2018-06-06 11:15:00,59.48,59.48,59.43,59.46,49778.0,49.8263,49.8263,49.7844,49.8096,49778.0
2018-06-06 11:20:00,59.47,59.48,59.42,59.47,37539.0,49.8179,49.8263,49.7761,49.8179,37539.0
2018-06-06 11:25:00,59.46,59.5,59.46,59.49,42720.0,49.8096,49.8431,49.8096,49.8347,42720.0
2018-06-06 11:30:00,59.49,59.51,59.46,59.49,58212.0,49.8347,49.8514,49.8096,49.8347,58212.0
2018-06-06 11:35:00,59.5,59.51,59.47,59.48,35092.0,49.8431,49.8514,49.8179,49.8263,35092.0
2018-06-06 11:40:00,59.48,59.6,59.48,59.58,52606.0,49.8263,49.9268,49.8263,49.9101,52606.0
2018-06-06 11:45:00,59.59,59.63,59.55,59.6,73649.0,49.9185,49.952,49.885,49.9268,73649.0
2018-06-06 11:50:00,59.61,59.62,59.51,59.51,40247.0,49.9352,49.9436,49.8514,49.8514,40247.0
2018-06-06 11:55:00,59.51,59.59,59.5,59.59,34083.0,49.8514,49.9185,49.8431,49.9185,34083.0
2018-06-06 12:00:00,59.58,59.58,59.48,59.52,68193.0,49.9101,49.9101,49.8263,49.8598,68193.0
2018-06-06 12:05:00,59.51,59.53,59.48,59.48,35844.0,49.8514,49.8682,49.8263,49.8263,35844.0
2018-06-06 12:10:00,59.49,59.53,59.48,59.5,36834.0,49.8347,49.8682,49.8263,49.8431,36834.0
2018-06-06 12:15:00,59.51,59.52,59.45,59.48,28692.0,49.8514,49.8598,49.8012,49.8263,28692.0
2018-06-06 12:20:00,59.48,59.48,59.38,59.38,48379.0,49.8263,49.8263,49.7425,49.7425,48379.0
2018-06-06 12:25:00,59.36,59.37,59.27,59.33,54222.0,49.7258,49.7342,49.6504,49.7007,54222.0
2018-06-06 12:30:00,59.33,59.39,59.33,59.36,34852.0,49.7007,49.7509,49.7007,49.7258,34852.0
2018-06-06 12:35:00,59.35,59.35,59.32,59.34,27378.0,49.7174,49.7174,49.6923,49.709,27378.0
2018-06-06 12:40:00,59.35,59.36,59.31,59.33,27052.0,49.7174,49.7258,49.6839,49.7007,27052.0
2018-06-06 12:45:00,59.34,59.38,59.34,59.36,25123.0,49.709,49.7425,49.709,49.7258,25123.0
2018-06-06 12:50:00,59.35,59.4,59.34,59.39,35429.0,49.7174,49.7593,49.709,49.7509,35429.0
2018-06-06 12:55:00,59.39,59.42,59.36,59.41,46620.0,49.7509,49.7761,49.7258,49.7677,46620.0
2018-06-06 13:00:00,59.4,59.44,59.36,59.36,38401.0,49.7593,49.7928,49.7258,49.7258,38401.0
2018-06-06 13:05:00,59.36,59.4,59.36,59.38,20933.0,49.7258,49.7593,49.7258,49.7425,20933.0
2018-06-06 13:10:00,59.38,59.39,59.36,59.37,13998.0,49.7425,49.7509,49.7258,49.7342,13998.0
2018-06-06 13:15:00,59.37,59.47,59.37,59.44,80599.0,49.7342,49.8179,49.7342,49.7928,80599.0
2018-06-06 13:20:00,59.45,59.47,59.39,59.47,74059.0,49.8012,49.8179,49.7509,49.8179,74059.0
2018-06-06 13:25:00,59.47,59.49,59.45,59.45,48648.0,49.8179,49.8347,49.8012,49.8012,48648.0
2018-06-06 13:30:00,59.45,59.47,59.44,59.46,19402.0,49.8012,49.8179,49.7928,49.8096,19402.0
2018-06-06 13:35:00,59.46,59.49,59.44,59.47,27241.0,49.8096,49.8347,49.7928,49.8179,27241.0
2018-06-06 13:40:00,59.46,59.48,59.45,59.47,18614.0,49.8096,49.8263,49.8012,49.8179,18614.0
2018-06-06 13:45:00,59.46,59.49,59.44,59.46,48354.0,49.8096,49.8347,49.7928,49.8096,48354.0
2018-06-06 13:50:00,59.45,59.46,59.44,59.45,42650.0,49.8012,49.8096,49.7928,49.8012,42650.0
2018-06-06 13:55:00,59.46,59.5,59.44,59.48,68200.0,49.8096,49.8431,49.7928,49.8263,68200.0
2018-06-06 14:00:00,59.48,59.59,59.46,59.5,108960.0,49.8263,49.9185,49.8096,49.8431,108960.0
2018-06-06 14:05:00,59.5,59.52,59.48,59.48,28278.0,49.8431,49.8598,49.8263,49.8263,28278.0
2018-06-06 14:10:00,59.48,59.5,59.47,59.48,58744.0,49.8263,49.8431,49.8179,49.8263,58744.0
2018-06-06 14:15:00,59.48,59.53,59.47,59.47,65849.0,49.8263,49.8682,49.8179,49.8179,65849.0
2018-06-06 14:20:00,59.47,59.49,59.44,59.45,37367.0,49.8179,49.8347,49.7928,49.8012,37367.0
2018-06-06 14:25:00,59.45,59.45,59.41,59.42,16227.0,49.8012,49.8012,49.7677,49.7761,16227.0
2018-06-06 14:30:00,59.42,59.46,59.41,59.45,30666.0,49.7761,49.8096,49.7677,49.8012,30666.0
2018-06-06 14:35:00,59.46,59.51,59.46,59.51,27760.0,49.8096,49.8514,49.8096,49.8514,27760.0
2018-06-06 14:40:00,59.5,59.57,59.5,59.56,36147.0,49.8431,49.9017,49.8431,49.8933,36147.0
2018-06-06 14:45:00,59.57,59.59,59.55,59.58,18350.0,49.9017,49.9185,49.885,49.9101,18350.0
2018-06-06 14:50:00,59.58,59.59,59.54,59.54,46884.0,49.9101,49.9185,49.8766,49.8766,46884.0
2018-06-06 14:55:00,59.55,59.55,59.51,59.54,33142.0,49.885,49.885,49.8514,49.8766,33142.0
2018-06-06 15:00:00,59.53,59.55,59.52,59.52,33242.0,49.8682,49.885,49.8598,49.8598,33242.0
2018-06-06 15:05:00,59.53,59.54,59.48,59.48,39615.0,49.8682,49.8766,49.8263,49.8263,39615.0
2018-06-06 15:10:00,59.48,59.53,59.46,59.53,31867.0,49.8263,49.8682,49.8096,49.8682,31867.0
2018-06-06 15:15:00,59.53,59.56,59.52,59.54,29988.0,49.8682,49.8933,49.8598,49.8766,29988.0
2018-06-06 15:20:00,59.54,59.57,59.54,59.55,31832.0,49.8766,49.9017,49.8766,49.885,31832.0
2018-06-06 15:25:00,59.56,59.58,59.54,59.54,35845.0,49.8933,49.9101,49.8766,49.8766,35845.0
2018-06-06 15:30:00,59.55,59.6,59.53,59.58,35904.0,49.885,49.9268,49.8682,49.9101,35904.0
2018-06-06 15:35:00,59.58,59.61,59.58,59.61,64819.0,49.9101,49.9352,49.9101,49.9352,64819.0
2018-06-06 15:40:00,59.61,59.66,59.6,59.63,68190.0,49.9352,49.9771,49.9268,49.952,68190.0
2018-06-06 15:45:00,59.63,59.69,59.58,59.69,112223.0,49.952,50.0022,49.9101,50.0022,112223.0
2018-06-06 15:50:00,59.69,59.79,59.69,59.79,141627.0,50.0022,50.086,50.0022,50.086,141627.0
2018-06-06 15:55:00,59.79,59.85,59.76,59.85,448881.0,50.086,50.1363,50.0609,50.1363,448881.0
2018-06-07 09:30:00,61.94,62.65,61.8,62.0,1333728.0,51.8871,52.4818,51.7698,51.9373,1333728.0
2018-06-07 09:35:00,61.95,62.15,61.64,61.86,562296.0,51.8954,52.063,51.6357,51.82,562296.0
2018-06-07 09:40:00,61.88,61.94,61.64,61.65,381044.0,51.8368,51.8871,51.6357,51.6441,381044.0
2018-06-07 09:45:00,61.65,61.69,60.9,61.1,537382.0,51.6441,51.6776,51.0158,51.1834,537382.0
2018-06-07 09:50:00,61.07,61.62,60.96,61.46,472563.0,51.1583,51.619,51.0661,51.485,472563.0
2018-06-07 09:55:00,61.44,61.61,61.2,61.21,208613.0,51.4682,51.6106,51.2672,51.2755,208613.0
2018-06-07 10:00:00,61.21,61.5,61.2,61.5,210832.0,51.2755,51.5185,51.2672,51.5185,210832.0
2018-06-07 10:05:00,61.5,61.5,61.32,61.32,212890.0,51.5185,51.5185,51.3677,51.3677,212890.0
2018-06-07 10:10:00,61.32,61.55,61.24,61.52,231556.0,51.3677,51.5603,51.3007,51.5352,231556.0
2018-06-07 10:15:00,61.51,61.61,61.44,61.53,129441.0,51.5268,51.6106,51.4682,51.5436,129441.0
2018-06-07 10:20:00,61.54,61.55,61.22,61.28,143228.0,51.552,51.5603,51.2839,51.3342,143228.0
2018-06-07 10:25:00,61.28,61.38,61.22,61.29,118561.0,51.3342,51.4179,51.2839,51.3425,118561.0
2018-06-07 10:30:00,61.29,61.31,61.2,61.26,150890.0,51.3425,51.3593,51.2672,51.3174,150890.0
2018-06-07 10:35:00,61.26,61.4,61.16,61.2,198955.0,51.3174,51.4347,51.2336,51.2672,198955.0
2018-06-07 10:40:00,61.2,61.5,61.19,61.37,153829.0,51.2672,51.5185,51.2588,51.4096,153829.0
2018-06-07 10:45:00,61.37,61.45,61.16,61.43,136260.0,51.4096,51.4766,51.2336,51.4598,136260.0
2018-06-07 10:50:00,61.43,61.43,61.21,61.22,97907.0,51.4598,51.4598,51.2755,51.2839,97907.0
2018-06-07 10:55:00,61.21,61.29,61.11,61.13,105056.0,51.2755,51.3425,51.1918,51.2085,105056.0
2018-06-07 11:00:00,61.13,61.14,60.92,60.94,167132.0,51.2085,51.2169,51.0326,51.0494,167132.0
2018-06-07 11:05:00,60.95,60.98,60.85,60.91,144931.0,51.0577,51.0829,50.974,51.0242,144931.0
2018-06-07 11:10:00,60.92,61.08,60.91,61.05,87801.0,51.0326,51.1666,51.0242,51.1415,87801.0
2018-06-07 11:15:00,61.05,61.07,60.96,61.01,108034.0,51.1415,51.1583,51.0661,51.108,108034.0
2018-06-07 11:20:00,61.01,61.2,60.97,61.17,122363.0,51.108,51.2672,51.0745,51.242,122363.0
2018-06-07 11:25:00,61.18,61.23,61.04,61.05,121543.0,51.2504,51.2923,51.1331,51.1415,121543.0
2018-06-07 11:30:00,61.05,61.07,60.97,60.99,63660.0,51.1415,51.1583,51.0745,51.0912,63660.0
2018-06-07 11:35:00,60.98,61.0,60.89,60.96,61159.0,51.0829,51.0996,51.0075,51.0661,61159.0
2018-06-07 11:40:00,60.96,61.03,60.95,60.96,59794.0,51.0661,51.1247,51.0577,51.0661,59794.0
2018-06-07 11:45:00,60.96,60.96,60.73,60.73,169149.0,51.0661,51.0661,50.8734,50.8734,169149.0
2018-06-07 11:50:00,60.73,60.73,60.53,60.54,178403.0,50.8734,50.8734,50.7059,50.7143,178403.0
2018-06-07 11:55:00,60.54,60.65,60.52,60.58,55763.0,50.7143,50.8064,50.6975,50.7478,55763.0
2018-06-07 12:00:00,60.59,60.64,60.56,60.64,63239.0,50.7562,50.798,50.731,50.798,63239.0
2018-06-07 12:05:00,60.64,60.7,60.62,60.69,140134.0,50.798,50.8483,50.7813,50.8399,140134.0
2018-06-07 12:10:00,60.69,60.82,60.68,60.73,85047.0,50.8399,50.9488,50.8316,50.8734,85047.0
2018-06-07 12:15:00,60.73,60.74,60.65,60.66,50577.0,50.8734,50.8818,50.8064,50.8148,50577.0
2018-06-07 12:20:00,60.67,60.68,60.65,60.67,53332.0,50.8232,50.8316,50.8064,50.8232,53332.0
2018-06-07 12:25:00,60.67,60.71,60.61,60.7,123466.0,50.8232,50.8567,50.7729,50.8483,123466.0
2018-06-07 12:30:00,60.7,60.71,60.56,60.59,119901.0,50.8483,50.8567,50.731,50.7562,119901.0
2018-06-07 12:35:00,60.61,60.67,60.56,60.64,119319.0,50.7729,50.8232,50.731,50.798,119319.0
2018-06-07 12:40:00,60.63,60.64,60.46,60.48,79835.0,50.7897,50.798,50.6473,50.664,79835.0
2018-06-07 12:45:00,60.48,60.53,60.36,60.42,87372.0,50.664,50.7059,50.5635,50.6138,87372.0
2018-06-07 12:50:00,60.41,60.42,60.32,60.34,50136.0,50.6054,50.6138,50.53,50.5467,50136.0
2018-06-07 12:55:00,60.35,60.37,60.26,60.37,78405.0,50.5551,50.5719,50.4797,50.5719,78405.0
2018-06-07 13:00:00,60.36,60.42,60.33,60.41,41645.0,50.5635,50.6138,50.5384,50.6054,41645.0
2018-06-07 13:05:00,60.41,60.46,60.4,60.41,58784.0,50.6054,50.6473,50.597,50.6054,58784.0
2018-06-07 13:10:00,60.4,60.44,60.34,60.35,38141.0,50.597,50.6305,50.5467,50.5551,38141.0
2018-06-07 13:15:00,60.35,60.36,60.22,60.3,67854.0,50.5551,50.5635,50.4462,50.5132,67854.0
2018-06-07 13:20:00,60.29,60.34,60.24,60.32,33976.0,50.5048,50.5467,50.463,50.53,33976.0
2018-06-07 13:25:00,60.33,60.44,60.32,60.34,64646.0,50.5384,50.6305,50.53,50.5467,64646.0
2018-06-07 13:30:00,60.34,60.52,60.32,60.49,73679.0,50.5467,50.6975,50.53,50.6724,73679.0
2018-06-07 13:35:00,60.49,60.5,60.33,60.35,67585.0,50.6724,50.6808,50.5384,50.5551,67585.0
2018-06-07 13:40:00,60.35,60.36,60.27,60.31,57985.0,50.5551,50.5635,50.4881,50.5216,57985.0
2018-06-07 13:45:00,60.31,60.53,60.29,60.53,121307.0,50.5216,50.7059,50.5048,50.7059,121307.0
2018-06-07 13:50:00,60.54,60.88,60.52,60.69,197911.0,50.7143,50.9991,50.6975,50.8399,197911.0
2018-06-07 13:55:00,60.68,60.72,60.52,60.54,125284.0,50.8316,50.8651,50.6975,50.7143,125284.0
2018-06-07 14:00:00,60.54,60.63,60.48,60.62,124026.0,50.7143,50.7897,50.664,50.7813,124026.0
2018-06-07 14:05:00,60.61,60.63,60.4,60.46,91003.0,50.7729,50.7897,50.597,50.6473,91003.0
2018-06-07 14:10:00,60.46,60.54,60.41,60.52,69328.0,50.6473,50.7143,50.6054,50.6975,69328.0
2018-06-07 14:15:00,60.53,60.56,60.47,60.51,63456.0,50.7059,50.731,50.6556,50.6891,63456.0
2018-06-07 14:20:00,60.5,60.54,60.43,60.54,70589.0,50.6808,50.7143,50.6221,50.7143,70589.0
2018-06-07 14:25:00,60.53,60.54,60.46,60.5,53579.0,50.7059,50.7143,50.6473,50.6808,53579.0
2018-06-07 14:30:00,60.51,60.55,60.48,60.5,50674.0,50.6891,50.7227,50.664,50.6808,50674.0
2018-06-07 14:35:00,60.5,60.63,60.3,60.55,147391.0,50.6808,50.7897,50.5132,50.7227,147391.0
2018-06-07 14:40:00,60.55,60.65,60.51,60.59,66391.0,50.7227,50.8064,50.6891,50.7562,66391.0
2018-06-07 14:45:00,60.59,60.66,60.58,60.63,61337.0,50.7562,50.8148,50.7478,50.7897,61337.0
2018-06-07 14:50:00,60.63,60.69,60.61,60.63,93556.0,50.7897,50.8399,50.7729,50.7897,93556.0
2018-06-07 14:55:00,60.63,60.63,60.55,60.6,62323.0,50.7897,50.7897,50.7227,50.7645,62323.0
2018-06-07 15:00:00,60.61,60.62,60.53,60.61,50583.0,50.7729,50.7813,50.7059,50.7729,50583.0
2018-06-07 15:05:00,60.62,60.65,60.56,60.57,81333.0,50.7813,50.8064,50.731,50.7394,81333.0
2018-06-07 15:10:00,60.57,60.59,60.5,60.59,50778.0,50.7394,50.7562,50.6808,50.7562,50778.0
2018-06-07 15:15:00,60.59,60.62,60.57,60.59,51793.0,50.7562,50.7813,50.7394,50.7562,51793.0
2018-06-07 15:20:00,60.59,60.69,60.58,60.69,68905.0,50.7562,50.8399,50.7478,50.8399,68905.0
2018-06-07 15:25:00,60.69,60.74,60.66,60.72,62180.0,50.8399,50.8818,50.8148,50.8651,62180.0
2018-06-07 15:30:00,60.73,60.75,60.68,60.7,39288.0,50.8734,50.8902,50.8316,50.8483,39288.0
2018-06-07 15:35:00,60.7,60.77,60.69,60.74,101048.0,50.8483,50.9069,50.8399,50.8818,101048.0
2018-06-07 15:40:00,60.74,60.77,60.66,60.67,105464.0,50.8818,50.9069,50.8148,50.8232,105464.0
2018-06-07 15:45:00,60.67,60.68,60.54,60.61,110295.0,50.8232,50.8316,50.7143,50.7729,110295.0
2018-06-07 15:50:00,60.61,60.7,60.58,60.64,144857.0,50.7729,50.8483,50.7478,50.798,144857.0
2018-06-07 15:55:00,60.64,60.67,60.6,60.65,405771.0,50.798,50.8232,50.7645,50.8064,405771.0
2018-06-08 09:30:00,60.25,60.49,60.05,60.16,253440.0,50.4713,50.6724,50.3038,50.3959,253440.0
2018-06-08 09:35:00,60.17,60.3,60.11,60.21,234808.0,50.4043,50.5132,50.3541,50.4378,234808.0
2018-06-08 09:40:00,60.21,60.45,60.2,60.22,169547.0,50.4378,50.6389,50.4295,50.4462,169547.0
2018-06-08 09:45:00,60.22,60.33,60.2,60.29,76584.0,50.4462,50.5384,50.4295,50.5048,76584.0
2018-06-08 09:50:00,60.29,60.4,60.22,60.3,141894.0,50.5048,50.597,50.4462,50.5132,141894.0
2018-06-08 09:55:00,60.3,60.52,60.22,60.43,74093.0,50.5132,50.6975,50.4462,50.6221,74093.0
2018-06-08 10:00:00,60.42,60.53,60.32,60.43,70940.0,50.6138,50.7059,50.53,50.6221,70940.0
2018-06-08 10:05:00,60.43,60.45,60.37,60.44,53810.0,50.6221,50.6389,50.5719,50.6305,53810.0
2018-06-08 10:10:00,60.45,60.47,60.27,60.29,47741.0,50.6389,50.6556,50.4881,50.5048,47741.0
2018-06-08 10:15:00,60.28,60.34,60.21,60.29,69686.0,50.4965,50.5467,50.4378,50.5048,69686.0
2018-06-08 10:20:00,60.29,60.38,60.28,60.31,57554.0,50.5048,50.5802,50.4965,50.5216,57554.0
2018-06-08 10:25:00,60.3,60.31,60.19,60.22,77904.0,50.5132,50.5216,50.4211,50.4462,77904.0
2018-06-08 10:30:00,60.22,60.23,60.16,60.21,57222.0,50.4462,50.4546,50.3959,50.4378,57222.0
2018-06-08 10:35:00,60.21,60.28,60.18,60.24,74943.0,50.4378,50.4965,50.4127,50.463,74943.0
2018-06-08 10:40:00,60.25,60.25,60.17,60.21,77258.0,50.4713,50.4713,50.4043,50.4378,77258.0
2018-06-08 10:45:00,60.21,60.31,60.17,60.28,63813.0,50.4378,50.5216,50.4043,50.4965,63813.0
2018-06-08 10:50:00,60.28,60.34,60.24,60.31,46839.0,50.4965,50.5467,50.463,50.5216,46839.0
2018-06-08 10:55:00,60.31,60.38,60.31,60.36,25767.0,50.5216,50.5802,50.5216,50.5635,25767.0
2018-06-08 11:00:00,60.35,60.35,60.28,60.32,33559.0,50.5551,50.5551,50.4965,50.53,33559.0
2018-06-08 11:05:00,60.32,60.43,60.32,60.36,36137.0,50.53,50.6221,50.53,50.5635,36137.0
2018-06-08 11:10:00,60.36,60.41,60.36,60.37,39480.0,50.5635,50.6054,50.5635,50.5719,39480.0
2018-06-08 11:15:00,60.37,60.38,60.27,60.28,24578.0,50.5719,50.5802,50.4881,50.4965,24578.0
2018-06-08 11:20:00,60.28,60.28,60.08,60.08,68499.0,50.4965,50.4965,50.3289,50.3289,68499.0
2018-06-08 11:25:00,60.07,60.15,60.07,60.15,58778.0,50.3206,50.3876,50.3206,50.3876,58778.0
2018-06-08 11:30:00,60.15,60.18,60.06,60.1,58491.0,50.3876,50.4127,50.3122,50.3457,58491.0
2018-06-08 11:35:00,60.1,60.13,60.07,60.1,39451.0,50.3457,50.3708,50.3206,50.3457,39451.0
2018-06-08 11:40:00,60.11,60.16,60.1,60.13,35981.0,50.3541,50.3959,50.3457,50.3708,35981.0
2018-06-08 11:45:00,60.12,60.13,59.95,59.98,104345.0,50.3624,50.3708,50.22,50.2452,104345.0
2018-06-08 11:50:00,59.97,60.0,59.85,59.91,64670.0,50.2368,50.2619,50.1363,50.1865,64670.0
2018-06-08 11:55:00,59.9,59.9,59.8,59.86,76009.0,50.1781,50.1781,50.0944,50.1446,76009.0
2018-06-08 12:00:00,59.87,60.12,59.85,60.07,58761.0,50.153,50.3624,50.1363,50.3206,58761.0
2018-06-08 12:05:00,60.06,60.13,60.02,60.12,36263.0,50.3122,50.3708,50.2787,50.3624,36263.0
2018-06-08 12:10:00,60.11,60.2,60.09,60.2,32184.0,50.3541,50.4295,50.3373,50.4295,32184.0
2018-06-08 12:15:00,60.2,60.35,60.19,60.31,63020.0,50.4295,50.5551,50.4211,50.5216,63020.0
2018-06-08 12:20:00,60.33,60.42,60.31,60.42,55922.0,50.5384,50.6138,50.5216,50.6138,55922.0
2018-06-08 12:25:00,60.41,60.58,60.41,60.56,105506.0,50.6054,50.7478,50.6054,50.731,105506.0
2018-06-08 12:30:00,60.57,60.61,60.55,60.59,66879.0,50.7394,50.7729,50.7227,50.7562,66879.0
2018-06-08 12:35:00,60.59,60.6,60.47,60.49,30106.0,50.7562,50.7645,50.6556,50.6724,30106.0
2018-06-08 12:40:00,60.49,60.54,60.48,60.5,21058.0,50.6724,50.7143,50.664,50.6808,21058.0
2018-06-08 12:45:00,60.51,60.53,60.47,60.5,17322.0,50.6891,50.7059,50.6556,50.6808,17322.0
2018-06-08 12:50:00,60.5,60.57,60.49,60.56,32274.0,50.6808,50.7394,50.6724,50.731,32274.0
2018-06-08 12:55:00,60.57,60.59,60.56,60.58,68309.0,50.7394,50.7562,50.731,50.7478,68309.0
2018-06-08 13:00:00,60.58,60.62,60.5,60.53,100492.0,50.7478,50.7813,50.6808,50.7059,100492.0
2018-06-08 13:05:00,60.53,60.54,60.47,60.48,24102.0,50.7059,50.7143,50.6556,50.664,24102.0
2018-06-08 13:10:00,60.49,60.52,60.46,60.47,37338.0,50.6724,50.6975,50.6473,50.6556,37338.0
2018-06-08 13:15:00,60.47,60.49,60.43,60.45,26026.0,50.6556,50.6724,50.6221,50.6389,26026.0
2018-06-08 13:20:00,60.45,60.52,60.45,60.51,22369.0,50.6389,50.6975,50.6389,50.6891,22369.0
2018-06-08 13:25:00,60.5,60.5,60.45,60.46,27222.0,50.6808,50.6808,50.6389,50.6473,27222.0
2018-06-08 13:30:00,60.46,60.54,60.46,60.52,27627.0,50.6473,50.7143,50.6473,50.6975,27627.0
2018-06-08 13:35:00,60.53,60.54,60.51,60.52,14475.0,50.7059,50.7143,50.6891,50.6975,14475.0
2018-06-08 13:40:00,60.52,60.54,60.48,60.48,15986.0,50.6975,50.7143,50.664,50.664,15986.0
2018-06-08 13:45:00,60.49,60.5,60.43,60.44,21656.0,50.6724,50.6808,50.6221,50.6305,21656.0
2018-06-08 13:50:00,60.44,60.47,60.31,60.43,41280.0,50.6305,50.6556,50.5216,50.6221,41280.0
2018-06-08 13:55:00,60.43,60.44,60.33,60.36,29040.0,50.6221,50.6305,50.5384,50.5635,29040.0
2018-06-08 14:00:00,60.36,60.39,60.35,60.36,24843.0,50.5635,50.5886,50.5551,50.5635,24843.0
2018-06-08 14:05:00,60.36,60.44,60.36,60.42,20298.0,50.5635,50.6305,50.5635,50.6138,20298.0
2018-06-08 14:10:00,60.43,60.56,60.41,60.55,34484.0,50.6221,50.731,50.6054,50.7227,34484.0
2018-06-08 14:15:00,60.55,60.57,60.5,60.51,51625.0,50.7227,50.7394,50.6808,50.6891,51625.0
2018-06-08 14:20:00,60.5,60.52,60.45,60.51,47620.0,50.6808,50.6975,50.6389,50.6891,47620.0
2018-06-08 14:25:00,60.5,60.51,60.42,60.44,33375.0,50.6808,50.6891,50.6138,50.6305,33375.0
2018-06-08 14:30:00,60.43,60.45,60.38,60.38,43776.0,50.6221,50.6389,50.5802,50.5802,43776.0
2018-06-08 14:35:00,60.39,60.4,60.33,60.35,32586.0,50.5886,50.597,50.5384,50.5551,32586.0
2018-06-08 14:40:00,60.35,60.44,60.35,60.44,56277.0,50.5551,50.6305,50.5551,50.6305,56277.0
2018-06-08 14:45:00,60.44,60.45,60.39,60.41,22866.0,50.6305,50.6389,50.5886,50.6054,22866.0
2018-06-08 14:50:00,60.42,60.42,60.36,60.37,25784.0,50.6138,50.6138,50.5635,50.5719,25784.0
2018-06-08 14:55:00,60.38,60.38,60.33,60.35,33301.0,50.5802,50.5802,50.5384,50.5551,33301.0
2018-06-08 15:00:00,60.35,60.39,60.33,60.34,29024.0,50.5551,50.5886,50.5384,50.5467,29024.0
2018-06-08 15:05:00,60.35,60.39,60.34,60.34,33375.0,50.5551,50.5886,50.5467,50.5467,33375.0
2018-06-08 15:10:00,60.34,60.39,60.33,60.38,26598.0,50.5467,50.5886,50.5384,50.5802,26598.0
2018-06-08 15:15:00,60.38,60.41,60.3,60.3,48980.0,50.5802,50.6054,50.5132,50.5132,48980.0
2018-06-08 15:20:00,60.3,60.34,60.26,60.26,56105.0,50.5132,50.5467,50.4797,50.4797,56105.0
2018-06-08 15:25:00,60.27,60.28,60.23,60.25,43839.0,50.4881,50.4965,50.4546,50.4713,43839.0
2018-06-08 15:30:00,60.25,60.28,60.24,60.24,44543.0,50.4713,50.4965,50.463,50.463,44543.0
2018-06-08 15:35:00,60.25,60.28,60.22,60.26,87779.0,50.4713,50.4965,50.4462,50.4797,87779.0
2018-06-08 15:40:00,60.26,60.31,60.23,60.3,85067.0,50.4797,50.5216,50.4546,50.5132,85067.0
2018-06-08 15:45:00,60.3,60.34,60.28,60.32,111607.0,50.5132,50.5467,50.4965,50.53,111607.0
2018-06-08 15:50:00,60.33,60.46,60.33,60.43,183626.0,50.5384,50.6473,50.5384,50.6221,183626.0
2018-06-08 15:55:00,60.44,60.44,60.18,60.25,609071.0,50.6305,50.6305,50.4127,50.4713,609071.0
2018-06-11 09:30:00,60.12,60.25,59.96,59.97,216120.0,50.3624,50.4713,50.2284,50.2368,216120.0
2018-06-11 09:35:00,59.98,60.04,59.84,59.95,93043.0,50.2452,50.2954,50.1279,50.22,93043.0
2018-06-11 09:40:00,59.96,60.25,59.92,60.24,71410.0,50.2284,50.4713,50.1949,50.463,71410.0
2018-06-11 09:45:00,60.24,60.29,60.2,60.26,64319.0,50.463,50.5048,50.4295,50.4797,64319.0
2018-06-11 09:50:00,60.26,60.38,60.26,60.3,75473.0,50.4797,50.5802,50.4797,50.5132,75473.0
2018-06-11 09:55:00,60.29,60.32,60.22,60.23,49209.0,50.5048,50.53,50.4462,50.4546,49209.0
2018-06-11 10:00:00,60.23,60.28,60.2,60.24,52009.0,50.4546,50.4965,50.4295,50.463,52009.0
2018-06-11 10:05:00,60.25,60.28,60.21,60.22,60329.0,50.4713,50.4965,50.4378,50.4462,60329.0
2018-06-11 10:10:00,60.22,60.32,60.21,60.27,53732.0,50.4462,50.53,50.4378,50.4881,53732.0
2018-06-11 10:15:00,60.28,60.31,60.13,60.15,75497.0,50.4965,50.5216,50.3708,50.3876,75497.0
2018-06-11 10:20:00,60.15,60.15,60.05,60.07,39925.0,50.3876,50.3876,50.3038,50.3206,39925.0
2018-06-11 10:25:00,60.08,60.14,60.04,60.05,51998.0,50.3289,50.3792,50.2954,50.3038,51998.0
2018-06-11 10:30:00,60.05,60.16,60.02,60.07,50674.0,50.3038,50.3959,50.2787,50.3206,50674.0
2018-06-11 10:35:00,60.08,60.15,60.07,60.08,28292.0,50.3289,50.3876,50.3206,50.3289,28292.0
2018-06-11 10:40:00,60.08,60.09,59.99,60.01,55760.0,50.3289,50.3373,50.2535,50.2703,55760.0
2018-06-11 10:45:00,60.02,60.06,59.94,59.97,66775.0,50.2787,50.3122,50.2117,50.2368,66775.0
2018-06-11 10:50:00,59.97,60.03,59.94,59.94,51908.0,50.2368,50.287,50.2117,50.2117,51908.0
2018-06-11 10:55:00,59.94,59.95,59.86,59.93,60143.0,50.2117,50.22,50.1446,50.2033,60143.0
2018-06-11 11:00:00,59.94,59.98,59.91,59.92,53242.0,50.2117,50.2452,50.1865,50.1949,53242.0
2018-06-11 11:05:00,59.93,59.96,59.87,59.96,33855.0,50.2033,50.2284,50.153,50.2284,33855.0
2018-06-11 11:10:00,59.96,59.96,59.9,59.91,38013.0,50.2284,50.2284,50.1781,50.1865,38013.0
2018-06-11 11:15:00,59.9,59.92,59.82,59.89,54113.0,50.1781,50.1949,50.1111,50.1698,54113.0
2018-06-11 11:20:00,59.89,60.06,59.88,60.05,52298.0,50.1698,50.3122,50.1614,50.3038,52298.0
2018-06-11 11:25:00,60.05,60.06,60.03,60.03,48530.0,50.3038,50.3122,50.287,50.287,48530.0
2018-06-11 11:30:00,60.04,60.04,59.99,60.04,35769.0,50.2954,50.2954,50.2535,50.2954,35769.0
2018-06-11 11:35:00,60.04,60.04,59.97,59.99,36861.0,50.2954,50.2954,50.2368,50.2535,36861.0
2018-06-11 11:40:00,60.0,60.16,59.99,60.14,55941.0,50.2619,50.3959,50.2535,50.3792,55941.0
2018-06-11 11:45:00,60.13,60.14,60.07,60.09,21476.0,50.3708,50.3792,50.3206,50.3373,21476.0
2018-06-11 11:50:00,60.1,60.13,60.08,60.11,26117.0,50.3457,50.3708,50.3289,50.3541,26117.0
2018-06-11 11:55:00,60.12,60.18,60.09,60.16,26443.0,50.3624,50.4127,50.3373,50.3959,26443.0
2018-06-11 12:00:00,60.17,60.23,60.16,60.19,24220.0,50.4043,50.4546,50.3959,50.4211,24220.0
2018-06-11 12:05:00,60.19,60.28,60.19,60.27,20931.0,50.4211,50.4965,50.4211,50.4881,20931.0
2018-06-11 12:10:00,60.27,60.3,60.24,60.26,30955.0,50.4881,50.5132,50.463,50.4797,30955.0
2018-06-11 12:15:00,60.27,60.35,60.25,60.34,33967.0,50.4881,50.5551,50.4713,50.5467,33967.0
2018-06-11 12:20:00,60.35,60.36,60.27,60.29,23123.0,50.5551,50.5635,50.4881,50.5048,23123.0
2018-06-11 12:25:00,60.29,60.33,60.24,60.3,26675.0,50.5048,50.5384,50.463,50.5132,26675.0
2018-06-11 12:30:00,60.31,60.34,60.26,60.28,76883.0,50.5216,50.5467,50.4797,50.4965,76883.0
2018-06-11 12:35:00,60.28,60.3,60.27,60.29,13595.0,50.4965,50.5132,50.4881,50.5048,13595.0
2018-06-11 12:40:00,60.29,60.34,60.29,60.33,20089.0,50.5048,50.5467,50.5048,50.5384,20089.0
2018-06-11 12:45:00,60.33,60.38,60.32,60.36,31356.0,50.5384,50.5802,50.53,50.5635,31356.0
2018-06-11 12:50:00,60.36,60.42,60.34,60.39,34240.0,50.5635,50.6138,50.5467,50.5886,34240.0
2018-06-11 12:55:00,60.39,60.41,60.37,60.39,60102.0,50.5886,50.6054,50.5719,50.5886,60102.0
2018-06-11 13:00:00,60.39,60.4,60.3,60.31,20308.0,50.5886,50.597,50.5132,50.5216,20308.0
2018-06-11 13:05:00,60.3,60.33,60.28,60.29,26572.0,50.5132,50.5384,50.4965,50.5048,26572.0
2018-06-11 13:10:00,60.3,60.36,60.3,60.32,40297.0,50.5132,50.5635,50.5132,50.53,40297.0
2018-06-11 13:15:00,60.33,60.34,60.3,60.31,18868.0,50.5384,50.5467,50.5132,50.5216,18868.0
2018-06-11 13:20:00,60.3,60.34,60.28,60.29,35984.0,50.5132,50.5467,50.4965,50.5048,35984.0
2018-06-11 13:25:00,60.31,60.33,60.29,60.31,19713.0,50.5216,50.5384,50.5048,50.5216,19713.0
2018-06-11 13:30:00,60.31,60.35,60.28,60.34,154836.0,50.5216,50.5551,50.4965,50.5467,154836.0
2018-06-11 13:35:00,60.35,60.36,60.32,60.36,36318.0,50.5551,50.5635,50.53,50.5635,36318.0
2018-06-11 13:40:00,60.36,60.37,60.32,60.37,37123.0,50.5635,50.5719,50.53,50.5719,37123.0
2018-06-11 13:45:00,60.38,60.38,60.3,60.33,27567.0,50.5802,50.5802,50.5132,50.5384,27567.0
2018-06-11 13:50:00,60.33,60.36,60.31,60.31,18335.0,50.5384,50.5635,50.5216,50.5216,18335.0
2018-06-11 13:55:00,60.31,60.31,60.27,60.3,16838.0,50.5216,50.5216,50.4881,50.5132,16838.0
2018-06-11 14:00:00,60.29,60.3,60.26,60.27,23193.0,50.5048,50.5132,50.4797,50.4881,23193.0
2018-06-11 14:05:00,60.26,60.28,60.23,60.26,29172.0,50.4797,50.4965,50.4546,50.4797,29172.0
2018-06-11 14:10:00,60.26,60.3,60.26,60.27,21165.0,50.4797,50.5132,50.4797,50.4881,21165.0
2018-06-11 14:15:00,60.27,60.31,60.26,60.27,20498.0,50.4881,50.5216,50.4797,50.4881,20498.0
2018-06-11 14:20:00,60.28,60.34,60.28,60.33,17888.0,50.4965,50.5467,50.4965,50.5384,17888.0
2018-06-11 14:25:00,60.33,60.34,60.28,60.29,20862.0,50.5384,50.5467,50.4965,50.5048,20862.0
2018-06-11 14:30:00,60.28,60.31,60.26,60.27,26832.0,50.4965,50.5216,50.4797,50.4881,26832.0
2018-06-11 14:35:00,60.27,60.28,60.24,60.25,26831.0,50.4881,50.4965,50.463,50.4713,26831.0
2018-06-11 14:40:00,60.24,60.26,60.24,60.24,16064.0,50.463,50.4797,50.463,50.463,16064.0
2018-06-11 14:45:00,60.25,60.25,60.22,60.23,39236.0,50.4713,50.4713,50.4462,50.4546,39236.0
2018-06-11 14:50:00,60.23,60.25,60.22,60.24,30543.0,50.4546,50.4713,50.4462,50.463,30543.0
2018-06-11 14:55:00,60.24,60.31,60.23,60.29,28340.0,50.463,50.5216,50.4546,50.5048,28340.0
2018-06-11 15:00:00,60.29,60.34,60.28,60.33,38095.0,50.5048,50.5467,50.4965,50.5384,38095.0
2018-06-11 15:05:00,60.32,60.33,60.29,60.3,40400.0,50.53,50.5384,50.5048,50.5132,40400.0
2018-06-11 15:10:00,60.3,60.31,60.27,60.28,28338.0,50.5132,50.5216,50.4881,50.4965,28338.0
2018-06-11 15:15:00,60.27,60.28,60.23,60.25,42149.0,50.4881,50.4965,50.4546,50.4713,42149.0
2018-06-11 15:20:00,60.25,60.29,60.24,60.29,32421.0,50.4713,50.5048,50.463,50.5048,32421.0
2018-06-11 15:25:00,60.29,60.33,60.28,60.28,43441.0,50.5048,50.5384,50.4965,50.4965,43441.0
2018-06-11 15:30:00,60.28,60.3,60.26,60.29,52351.0,50.4965,50.5132,50.4797,50.5048,52351.0
2018-06-11 15:35:00,60.29,60.31,60.26,60.3,99139.0,50.5048,50.5216,50.4797,50.5132,99139.0
2018-06-11 15:40:00,60.3,60.31,60.24,60.24,85952.0,50.5132,50.5216,50.463,50.463,85952.0
2018-06-11 15:45:00,60.24,60.3,60.23,60.27,68484.0,50.463,50.5132,50.4546,50.4881,68484.0
2018-06-11 15:50:00,60.28,60.28,60.02,60.02,506553.0,50.4965,50.4965,50.2787,50.2787,506553.0
2018-06-11 15:55:00,60.02,60.07,59.88,59.93,550414.0,50.2787,50.3206,50.1614,50.2033,550414.0
2018-06-12 09:30:00,60.11,60.26,59.98,59.99,179966.0,50.3541,50.4797,50.2452,50.2535,179966.0
2018-06-12 09:35:00,60.0,60.12,59.98,60.1,65508.0,50.2619,50.3624,50.2452,50.3457,65508.0
2018-06-12 09:40:00,60.1,60.38,60.1,60.3,71183.0,50.3457,50.5802,50.3457,50.5132,71183.0
2018-06-12 09:45:00,60.29,60.36,60.22,60.26,60587.0,50.5048,50.5635,50.4462,50.4797,60587.0
2018-06-12 09:50:00,60.26,60.27,60.09,60.14,56163.0,50.4797,50.4881,50.3373,50.3792,56163.0
2018-06-12 09:55:00,60.15,60.16,59.9,59.95,88538.0,50.3876,50.3959,50.1781,50.22,88538.0
2018-06-12 10:00:00,59.94,60.06,59.9,60.0,67747.0,50.2117,50.3122,50.1781,50.2619,67747.0
2018-06-12 10:05:00,60.0,60.07,59.98,60.03,44965.0,50.2619,50.3206,50.2452,50.287,44965.0
2018-06-12 10:10:00,60.03,60.03,59.93,59.95,55733.0,50.287,50.287,50.2033,50.22,55733.0
2018-06-12 10:15:00,59.94,60.01,59.82,59.89,133664.0,50.2117,50.2703,50.1111,50.1698,133664.0
2018-06-12 10:20:00,59.88,59.89,59.73,59.73,77549.0,50.1614,50.1698,50.0357,50.0357,77549.0
2018-06-12 10:25:00,59.74,59.74,59.65,59.67,89866.0,50.0441,50.0441,49.9687,49.9855,89866.0
2018-06-12 10:30:00,59.67,59.86,59.66,59.71,105303.0,49.9855,50.1446,49.9771,50.019,105303.0
2018-06-12 10:35:00,59.72,59.73,59.57,59.64,108299.0,50.0274,50.0357,49.9017,49.9603,108299.0
2018-06-12 10:40:00,59.63,59.73,59.61,59.72,56280.0,49.952,50.0357,49.9352,50.0274,56280.0
2018-06-12 10:45:00,59.73,59.89,59.72,59.79,71527.0,50.0357,50.1698,50.0274,50.086,71527.0
2018-06-12 10:50:00,59.79,59.84,59.75,59.78,49833.0,50.086,50.1279,50.0525,50.0776,49833.0
2018-06-12 10:55:00,59.78,59.9,59.73,59.86,63052.0,50.0776,50.1781,50.0357,50.1446,63052.0
2018-06-12 11:00:00,59.86,59.93,59.83,59.88,41495.0,50.1446,50.2033,50.1195,50.1614,41495.0
2018-06-12 11:05:00,59.89,59.94,59.86,59.87,57402.0,50.1698,50.2117,50.1446,50.153,57402.0
2018-06-12 11:10:00,59.87,59.88,59.81,59.87,48621.0,50.153,50.1614,50.1028,50.153,48621.0
2018-06-12 11:15:00,59.87,59.95,59.85,59.92,34099.0,50.153,50.22,50.1363,50.1949,34099.0
2018-06-12 11:20:00,59.93,60.01,59.92,59.98,28447.0,50.2033,50.2703,50.1949,50.2452,28447.0
2018-06-12 11:25:00,59.99,60.04,59.98,60.03,37941.0,50.2535,50.2954,50.2452,50.287,37941.0
2018-06-12 11:30:00,60.04,60.08,60.02,60.06,32364.0,50.2954,50.3289,50.2787,50.3122,32364.0
2018-06-12 11:35:00,60.07,60.09,59.99,60.08,65148.0,50.3206,50.3373,50.2535,50.3289,65148.0
2018-06-12 11:40:00,60.09,60.14,60.08,60.11,39994.0,50.3373,50.3792,50.3289,50.3541,39994.0
2018-06-12 11:45:00,60.11,60.17,60.1,60.16,34377.0,50.3541,50.4043,50.3457,50.3959,34377.0
2018-06-12 11:50:00,60.16,60.25,60.16,60.25,54808.0,50.3959,50.4713,50.3959,50.4713,54808.0
2018-06-12 11:55:00,60.25,60.28,60.22,60.24,28915.0,50.4713,50.4965,50.4462,50.463,28915.0
2018-06-12 12:00:00,60.24,60.33,60.24,60.29,55991.0,50.463,50.5384,50.463,50.5048,55991.0
2018-06-12 12:05:00,60.29,60.31,60.23,60.24,35183.0,50.5048,50.5216,50.4546,50.463,35183.0
2018-06-12 12:10:00,60.24,60.26,60.19,60.2,23437.0,50.463,50.4797,50.4211,50.4295,23437.0
2018-06-12 12:15:00,60.21,60.22,60.16,60.17,20293.0,50.4378,50.4462,50.3959,50.4043,20293.0
2018-06-12 12:20:00,60.17,60.17,60.09,60.1,32025.0,50.4043,50.4043,50.3373,50.3457,32025.0
2018-06-12 12:25:00,60.1,60.12,60.08,60.1,26064.0,50.3457,50.3624,50.3289,50.3457,26064.0
2018-06-12 12:30:00,60.1,60.19,60.1,60.12,34450.0,50.3457,50.4211,50.3457,50.3624,34450.0
2018-06-12 12:35:00,60.12,60.16,60.11,60.14,26302.0,50.3624,50.3959,50.3541,50.3792,26302.0
2018-06-12 12:40:00,60.14,60.15,60.12,60.12,17198.0,50.3792,50.3876,50.3624,50.3624,17198.0
2018-06-12 12:45:00,60.12,60.13,60.04,60.08,39166.0,50.3624,50.3708,50.2954,50.3289,39166.0
2018-06-12 12:50:00,60.08,60.08,60.03,60.04,23732.0,50.3289,50.3289,50.287,50.2954,23732.0
2018-06-12 12:55:00,60.04,60.06,60.0,60.02,32329.0,50.2954,50.3122,50.2619,50.2787,32329.0
2018-06-12 13:00:00,60.01,60.05,59.98,60.04,42352.0,50.2703,50.3038,50.2452,50.2954,42352.0
2018-06-12 13:05:00,60.03,60.08,59.97,59.97,30061.0,50.287,50.3289,50.2368,50.2368,30061.0
2018-06-12 13:10:00,59.97,60.01,59.9,59.91,26852.0,50.2368,50.2703,50.1781,50.1865,26852.0
2018-06-12 13:15:00,59.91,59.97,59.91,59.91,56449.0,50.1865,50.2368,50.1865,50.1865,56449.0
2018-06-12 13:20:00,59.92,59.97,59.91,59.92,39398.0,50.1949,50.2368,50.1865,50.1949,39398.0
2018-06-12 13:25:00,59.92,59.94,59.87,59.87,35884.0,50.1949,50.2117,50.153,50.153,35884.0
2018-06-12 13:30:00,59.87,59.9,59.87,59.88,24414.0,50.153,50.1781,50.153,50.1614,24414.0
2018-06-12 13:35:00,59.89,59.92,59.84,59.84,42509.0,50.1698,50.1949,50.1279,50.1279,42509.0
2018-06-12 13:40:00,59.83,59.83,59.8,59.8,52220.0,50.1195,50.1195,50.0944,50.0944,52220.0
2018-06-12 13:45:00,59.8,59.82,59.77,59.81,59677.0,50.0944,50.1111,50.0692,50.1028,59677.0
2018-06-12 13:50:00,59.81,59.84,59.8,59.84,34686.0,50.1028,50.1279,50.0944,50.1279,34686.0
2018-06-12 13:55:00,59.84,59.94,59.83,59.91,48625.0,50.1279,50.2117,50.1195,50.1865,48625.0
2018-06-12 14:00:00,59.91,59.92,59.87,59.88,31714.0,50.1865,50.1949,50.153,50.1614,31714.0
2018-06-12 14:05:00,59.89,59.89,59.85,59.86,32700.0,50.1698,50.1698,50.1363,50.1446,32700.0
2018-06-12 14:10:00,59.85,59.86,59.83,59.86,49861.0,50.1363,50.1446,50.1195,50.1446,49861.0
2018-06-12 14:15:00,59.85,59.86,59.8,59.85,29123.0,50.1363,50.1446,50.0944,50.1363,29123.0
2018-06-12 14:20:00,59.84,59.84,59.8,59.8,25312.0,50.1279,50.1279,50.0944,50.0944,25312.0
2018-06-12 14:25:00,59.8,59.82,59.67,59.72,129586.0,50.0944,50.1111,49.9855,50.0274,129586.0
2018-06-12 14:30:00,59.71,59.72,59.62,59.64,87829.0,50.019,50.0274,49.9436,49.9603,87829.0
2018-06-12 14:35:00,59.64,59.68,59.56,59.67,159690.0,49.9603,49.9939,49.8933,49.9855,159690.0
2018-06-12 14:40:00,59.67,59.67,59.54,59.63,120914.0,49.9855,49.9855,49.8766,49.952,120914.0
2018-06-12 14:45:00,59.63,59.64,59.6,59.64,28589.0,49.952,49.9603,49.9268,49.9603,28589.0
2018-06-12 14:50:00,59.64,59.72,59.63,59.72,36105.0,49.9603,50.0274,49.952,50.0274,36105.0
2018-06-12 14:55:00,59.72,59.72,59.62,59.62,38438.0,50.0274,50.0274,49.9436,49.9436,38438.0
2018-06-12 15:00:00,59.63,59.7,59.59,59.69,43122.0,49.952,50.0106,49.9185,50.0022,43122.0
2018-06-12 15:05:00,59.69,59.73,59.66,59.69,49169.0,50.0022,50.0357,49.9771,50.0022,49169.0
2018-06-12 15:10:00,59.69,59.7,59.68,59.69,33143.0,50.0022,50.0106,49.9939,50.0022,33143.0
2018-06-12 15:15:00,59.7,59.74,59.69,59.7,91346.0,50.0106,50.0441,50.0022,50.0106,91346.0
2018-06-12 15:20:00,59.7,59.72,59.63,59.7,73789.0,50.0106,50.0274,49.952,50.0106,73789.0
2018-06-12 15:25:00,59.7,59.71,59.67,59.68,51680.0,50.0106,50.019,49.9855,49.9939,51680.0
2018-06-12 15:30:00,59.68,59.76,59.68,59.72,83906.0,49.9939,50.0609,49.9939,50.0274,83906.0
2018-06-12 15:35:00,59.73,59.73,59.67,59.71,68615.0,50.0357,50.0357,49.9855,50.019,68615.0
2018-06-12 15:40:00,59.72,59.74,59.66,59.68,95648.0,50.0274,50.0441,49.9771,49.9939,95648.0
2018-06-12 15:45:00,59.67,59.7,59.66,59.69,61499.0,49.9855,50.0106,49.9771,50.0022,61499.0
2018-06-12 15:50:00,59.7,59.78,59.7,59.75,126232.0,50.0106,50.0776,50.0106,50.0525,126232.0
2018-06-12 15:55:00,59.75,59.82,59.74,59.8,286593.0,50.0525,50.1111,50.0441,50.0944,286593.0
2018-06-13 09:30:00,59.67,59.72,59.2,59.36,227806.0,49.9855,50.0274,49.5918,49.7258,227806.0
2018-06-13 09:35:00,59.38,59.53,59.28,59.45,85908.0,49.7425,49.8682,49.6588,49.8012,85908.0
2018-06-13 09:40:00,59.43,59.46,59.27,59.34,76949.0,49.7844,49.8096,49.6504,49.709,76949.0
2018-06-13 09:45:00,59.36,59.51,59.28,59.43,76568.0,49.7258,49.8514,49.6588,49.7844,76568.0
2018-06-13 09:50:00,59.43,59.52,59.37,59.47,66173.0,49.7844,49.8598,49.7342,49.8179,66173.0
2018-06-13 09:55:00,59.47,59.6,59.44,59.56,78863.0,49.8179,49.9268,49.7928,49.8933,78863.0
2018-06-13 10:00:00,59.57,59.84,59.56,59.8,62495.0,49.9017,50.1279,49.8933,50.0944,62495.0
2018-06-13 10:05:00,59.79,59.94,59.79,59.88,59433.0,50.086,50.2117,50.086,50.1614,59433.0
2018-06-13 10:10:00,59.88,59.95,59.88,59.89,34147.0,50.1614,50.22,50.1614,50.1698,34147.0
2018-06-13 10:15:00,59.9,59.92,59.9,59.92,39170.0,50.1781,50.1949,50.1781,50.1949,39170.0
2018-06-13 10:20:00,59.91,59.92,59.89,59.92,40792.0,50.1865,50.1949,50.1698,50.1949,40792.0
2018-06-13 10:25:00,59.91,60.0,59.91,60.0,52825.0,50.1865,50.2619,50.1865,50.2619,52825.0
2018-06-13 10:30:00,60.0,60.12,59.99,60.11,75963.0,50.2619,50.3624,50.2535,50.3541,75963.0
2018-06-13 10:35:00,60.11,60.12,59.92,59.98,50701.0,50.3541,50.3624,50.1949,50.2452,50701.0
2018-06-13 10:40:00,59.97,59.98,59.87,59.91,40880.0,50.2368,50.2452,50.153,50.1865,40880.0
2018-06-13 10:45:00,59.91,60.04,59.89,60.01,51094.0,50.1865,50.2954,50.1698,50.2703,51094.0
2018-06-13 10:50:00,60.01,60.11,60.0,60.07,59851.0,50.2703,50.3541,50.2619,50.3206,59851.0
2018-06-13 10:55:00,60.08,60.12,60.07,60.09,38170.0,50.3289,50.3624,50.3206,50.3373,38170.0
2018-06-13 11:00:00,60.09,60.09,60.04,60.06,92981.0,50.3373,50.3373,50.2954,50.3122,92981.0
2018-06-13 11:05:00,60.07,60.21,60.06,60.2,72281.0,50.3206,50.4378,50.3122,50.4295,72281.0
2018-06-13 11:10:00,60.2,60.23,60.1,60.13,78180.0,50.4295,50.4546,50.3457,50.3708,78180.0
2018-06-13 11:15:00,60.13,60.2,60.1,60.12,48827.0,50.3708,50.4295,50.3457,50.3624,48827.0
2018-06-13 11:20:00,60.13,60.17,60.12,60.16,35940.0,50.3708,50.4043,50.3624,50.3959,35940.0
2018-06-13 11:25:00,60.16,60.17,60.05,60.09,46578.0,50.3959,50.4043,50.3038,50.3373,46578.0
2018-06-13 11:30:00,60.09,60.15,60.06,60.13,65048.0,50.3373,50.3876,50.3122,50.3708,65048.0
2018-06-13 11:35:00,60.13,60.16,60.1,60.13,57735.0,50.3708,50.3959,50.3457,50.3708,57735.0
2018-06-13 11:40:00,60.13,60.16,60.13,60.15,39050.0,50.3708,50.3959,50.3708,50.3876,39050.0
2018-06-13 11:45:00,60.15,60.16,60.13,60.16,36216.0,50.3876,50.3959,50.3708,50.3959,36216.0
2018-06-13 11:50:00,60.16,60.16,60.13,60.15,32647.0,50.3959,50.3959,50.3708,50.3876,32647.0
2018-06-13 11:55:00,60.15,60.16,60.14,60.15,31983.0,50.3876,50.3959,50.3792,50.3876,31983.0
2018-06-13 12:00:00,60.14,60.16,60.13,60.15,32835.0,50.3792,50.3959,50.3708,50.3876,32835.0
2018-06-13 12:05:00,60.14,60.14,60.01,60.06,63607.0,50.3792,50.3792,50.2703,50.3122,63607.0
2018-06-13 12:10:00,60.06,60.06,59.97,59.99,36301.0,50.3122,50.3122,50.2368,50.2535,36301.0
2018-06-13 12:15:00,59.99,60.02,59.95,59.95,38702.0,50.2535,50.2787,50.22,50.22,38702.0
2018-06-13 12:20:00,59.96,59.96,59.91,59.91,46341.0,50.2284,50.2284,50.1865,50.1865,46341.0
2018-06-13 12:25:00,59.92,59.94,59.92,59.93,19964.0,50.1949,50.2117,50.1949,50.2033,19964.0
2018-06-13 12:30:00,59.92,59.95,59.91,59.94,26491.0,50.1949,50.22,50.1865,50.2117,26491.0
2018-06-13 12:35:00,59.95,59.97,59.93,59.94,25544.0,50.22,50.2368,50.2033,50.2117,25544.0
2018-06-13 12:40:00,59.94,59.99,59.94,59.98,19299.0,50.2117,50.2535,50.2117,50.2452,19299.0
2018-06-13 12:45:00,59.99,60.04,59.99,60.02,37261.0,50.2535,50.2954,50.2535,50.2787,37261.0
2018-06-13 12:50:00,60.03,60.04,60.01,60.01,32189.0,50.287,50.2954,50.2703,50.2703,32189.0
2018-06-13 12:55:00,60.02,60.07,60.01,60.07,50654.0,50.2787,50.3206,50.2703,50.3206,50654.0
2018-06-13 13:00:00,60.07,60.07,59.98,60.03,46980.0,50.3206,50.3206,50.2452,50.287,46980.0
2018-06-13 13:05:00,60.03,60.03,59.99,59.99,27539.0,50.287,50.287,50.2535,50.2535,27539.0
2018-06-13 13:10:00,60.0,60.02,59.98,60.0,32629.0,50.2619,50.2787,50.2452,50.2619,32629.0
2018-06-13 13:15:00,60.0,60.04,59.99,60.03,69624.0,50.2619,50.2954,50.2535,50.287,69624.0
2018-06-13 13:20:00,60.03,60.08,60.02,60.03,22496.0,50.287,50.3289,50.2787,50.287,22496.0
2018-06-13 13:25:00,60.03,60.04,60.0,60.02,34442.0,50.287,50.2954,50.2619,50.2787,34442.0
2018-06-13 13:30:00,60.01,60.01,59.98,60.0,20157.0,50.2703,50.2703,50.2452,50.2619,20157.0
2018-06-13 13:35:00,60.0,60.01,59.99,60.0,28558.0,50.2619,50.2703,50.2535,50.2619,28558.0
2018-06-13 13:40:00,60.0,60.0,59.99,60.0,15657.0,50.2619,50.2619,50.2535,50.2619,15657.0
2018-06-13 13:45:00,60.0,60.05,59.98,60.04,34960.0,50.2619,50.3038,50.2452,50.2954,34960.0
2018-06-13 13:50:00,60.04,60.06,60.01,60.06,25048.0,50.2954,50.3122,50.2703,50.3122,25048.0
2018-06-13 13:55:00,60.07,60.08,60.01,60.02,23923.0,50.3206,50.3289,50.2703,50.2787,23923.0
2018-06-13 14:00:00,60.02,60.03,59.73,59.73,58461.0,50.2787,50.287,50.0357,50.0357,58461.0
2018-06-13 14:05:00,59.74,59.75,59.58,59.61,92249.0,50.0441,50.0525,49.9101,49.9352,92249.0
2018-06-13 14:10:00,59.61,59.69,59.58,59.67,58056.0,49.9352,50.0022,49.9101,49.9855,58056.0
2018-06-13 14:15:00,59.67,59.68,59.6,59.63,73966.0,49.9855,49.9939,49.9268,49.952,73966.0
2018-06-13 14:20:00,59.64,59.65,59.41,59.42,122386.0,49.9603,49.9687,49.7677,49.7761,122386.0
2018-06-13 14:25:00,59.43,59.49,59.38,59.42,82027.0,49.7844,49.8347,49.7425,49.7761,82027.0
2018-06-13 14:30:00,59.43,59.43,59.26,59.33,134839.0,49.7844,49.7844,49.642,49.7007,134839.0
2018-06-13 14:35:00,59.33,59.45,59.31,59.43,86503.0,49.7007,49.8012,49.6839,49.7844,86503.0
2018-06-13 14:40:00,59.43,59.47,59.35,59.4,114676.0,49.7844,49.8179,49.7174,49.7593,114676.0
2018-06-13 14:45:00,59.4,59.41,59.3,59.4,149454.0,49.7593,49.7677,49.6755,49.7593,149454.0
2018-06-13 14:50:00,59.4,59.57,59.37,59.56,59029.0,49.7593,49.9017,49.7342,49.8933,59029.0
2018-06-13 14:55:00,59.56,59.69,59.55,59.69,53708.0,49.8933,50.0022,49.885,50.0022,53708.0
2018-06-13 15:00:00,59.69,59.83,59.67,59.79,105097.0,50.0022,50.1195,49.9855,50.086,105097.0
2018-06-13 15:05:00,59.79,59.82,59.75,59.77,64390.0,50.086,50.1111,50.0525,50.0692,64390.0
2018-06-13 15:10:00,59.76,59.8,59.74,59.76,37476.0,50.0609,50.0944,50.0441,50.0609,37476.0
2018-06-13 15:15:00,59.77,59.8,59.68,59.69,87813.0,50.0692,50.0944,49.9939,50.0022,87813.0
2018-06-13 15:20:00,59.68,59.73,59.67,59.71,79167.0,49.9939,50.0357,49.9855,50.019,79167.0
2018-06-13 15:25:00,59.71,59.73,59.48,59.51,158118.0,50.019,50.0357,49.8263,49.8514,158118.0
2018-06-13 15:30:00,59.51,59.56,59.48,59.52,108579.0,49.8514,49.8933,49.8263,49.8598,108579.0
2018-06-13 15:35:00,59.53,59.53,59.44,59.45,104070.0,49.8682,49.8682,49.7928,49.8012,104070.0
2018-06-13 15:40:00,59.45,59.48,59.43,59.48,259273.0,49.8012,49.8263,49.7844,49.8263,259273.0
2018-06-13 15:45:00,59.48,59.53,59.43,59.47,186920.0,49.8263,49.8682,49.7844,49.8179,186920.0
2018-06-13 15:50:00,59.47,59.47,59.22,59.3,477107.0,49.8179,49.8179,49.6085,49.6755,477107.0
2018-06-13 15:55:00,59.3,59.36,59.12,59.23,811701.0,49.6755,49.7258,49.5247,49.6169,811701.0
2018-06-14 09:30:00,59.31,59.4,59.15,59.19,170113.0,49.6839,49.7593,49.5499,49.5834,170113.0
2018-06-14 09:35:00,59.2,59.52,59.18,59.46,137910.0,49.5918,49.8598,49.575,49.8096,137910.0
2018-06-14 09:40:00,59.46,59.46,59.24,59.33,82534.0,49.8096,49.8096,49.6253,49.7007,82534.0
2018-06-14 09:45:00,59.33,59.42,59.22,59.22,71143.0,49.7007,49.7761,49.6085,49.6085,71143.0
2018-06-14 09:50:00,59.22,59.38,59.22,59.28,68036.0,49.6085,49.7425,49.6085,49.6588,68036.0
2018-06-14 09:55:00,59.29,59.38,59.25,59.37,73986.0,49.6672,49.7425,49.6336,49.7342,73986.0
2018-06-14 10:00:00,59.37,59.61,59.36,59.55,80031.0,49.7342,49.9352,49.7258,49.885,80031.0
2018-06-14 10:05:00,59.54,59.66,59.53,59.58,55429.0,49.8766,49.9771,49.8682,49.9101,55429.0
2018-06-14 10:10:00,59.59,59.7,59.57,59.63,61167.0,49.9185,50.0106,49.9017,49.952,61167.0
2018-06-14 10:15:00,59.64,59.64,59.55,59.61,70985.0,49.9603,49.9603,49.885,49.9352,70985.0
2018-06-14 10:20:00,59.6,59.65,59.57,59.6,50260.0,49.9268,49.9687,49.9017,49.9268,50260.0
2018-06-14 10:25:00,59.6,59.65,59.58,59.59,65982.0,49.9268,49.9687,49.9101,49.9185,65982.0
2018-06-14 10:30:00,59.59,59.6,59.46,59.47,71794.0,49.9185,49.9268,49.8096,49.8179,71794.0
2018-06-14 10:35:00,59.47,59.49,59.39,59.39,91038.0,49.8179,49.8347,49.7509,49.7509,91038.0
2018-06-14 10:40:00,59.39,59.49,59.37,59.47,100915.0,49.7509,49.8347,49.7342,49.8179,100915.0
2018-06-14 10:45:00,59.46,59.53,59.37,59.39,74676.0,49.8096,49.8682,49.7342,49.7509,74676.0
2018-06-14 10:50:00,59.4,59.4,59.29,59.3,84795.0,49.7593,49.7593,49.6672,49.6755,84795.0
2018-06-14 10:55:00,59.3,59.3,59.19,59.2,67938.0,49.6755,49.6755,49.5834,49.5918,67938.0
2018-06-14 11:00:00,59.19,59.22,59.09,59.19,98066.0,49.5834,49.6085,49.4996,49.5834,98066.0
2018-06-14 11:05:00,59.19,59.34,59.16,59.34,104009.0,49.5834,49.709,49.5583,49.709,104009.0
2018-06-14 11:10:00,59.34,59.36,59.29,59.36,60975.0,49.709,49.7258,49.6672,49.7258,60975.0
2018-06-14 11:15:00,59.36,59.36,59.26,59.28,47934.0,49.7258,49.7258,49.642,49.6588,47934.0
2018-06-14 11:20:00,59.29,59.36,59.28,59.36,50246.0,49.6672,49.7258,49.6588,49.7258,50246.0
2018-06-14 11:25:00,59.37,59.39,59.34,59.36,56433.0,49.7342,49.7509,49.709,49.7258,56433.0
2018-06-14 11:30:00,59.37,59.48,59.36,59.44,53622.0,49.7342,49.8263,49.7258,49.7928,53622.0
2018-06-14 11:35:00,59.45,59.49,59.41,59.47,50623.0,49.8012,49.8347,49.7677,49.8179,50623.0
2018-06-14 11:40:00,59.47,59.51,59.44,59.47,55030.0,49.8179,49.8514,49.7928,49.8179,55030.0
2018-06-14 11:45:00,59.47,59.5,59.44,59.45,62373.0,49.8179,49.8431,49.7928,49.8012,62373.0
2018-06-14 11:50:00,59.45,59.48,59.4,59.44,67535.0,49.8012,49.8263,49.7593,49.7928,67535.0
2018-06-14 11:55:00,59.45,59.48,59.41,59.41,34550.0,49.8012,49.8263,49.7677,49.7677,34550.0
2018-06-14 12:00:00,59.41,59.43,59.34,59.36,61872.0,49.7677,49.7844,49.709,49.7258,61872.0
2018-06-14 12:05:00,59.36,59.37,59.3,59.35,52837.0,49.7258,49.7342,49.6755,49.7174,52837.0
2018-06-14 12:10:00,59.36,59.38,59.32,59.34,37252.0,49.7258,49.7425,49.6923,49.709,37252.0
2018-06-14 12:15:00,59.34,59.36,59.32,59.32,33583.0,49.709,49.7258,49.6923,49.6923,33583.0
2018-06-14 12:20:00,59.32,59.34,59.28,59.29,36027.0,49.6923,49.709,49.6588,49.6672,36027.0
2018-06-14 12:25:00,59.3,59.32,59.27,59.31,39001.0,49.6755,49.6923,49.6504,49.6839,39001.0
2018-06-14 12:30:00,59.3,59.35,59.29,59.35,55972.0,49.6755,49.7174,49.6672,49.7174,55972.0
2018-06-14 12:35:00,59.35,59.39,59.34,59.35,35030.0,49.7174,49.7509,49.709,49.7174,35030.0
2018-06-14 12:40:00,59.36,59.37,59.34,59.35,30958.0,49.7258,49.7342,49.709,49.7174,30958.0
2018-06-14 12:45:00,59.35,59.38,59.32,59.33,34105.0,49.7174,49.7425,49.6923,49.7007,34105.0
2018-06-14 12:50:00,59.34,59.39,59.33,59.38,24226.0,49.709,49.7509,49.7007,49.7425,24226.0
2018-06-14 12:55:00,59.38,59.39,59.28,59.3,31069.0,49.7425,49.7509,49.6588,49.6755,31069.0
2018-06-14 13:00:00,59.31,59.33,59.29,59.32,31709.0,49.6839,49.7007,49.6672,49.6923,31709.0
2018-06-14 13:05:00,59.32,59.44,59.31,59.42,38616.0,49.6923,49.7928,49.6839,49.7761,38616.0
2018-06-14 13:10:00,59.43,59.52,59.42,59.48,69454.0,49.7844,49.8598,49.7761,49.8263,69454.0
2018-06-14 13:15:00,59.48,59.5,59.44,59.49,66559.0,49.8263,49.8431,49.7928,49.8347,66559.0
2018-06-14 13:20:00,59.48,59.51,59.47,59.49,21950.0,49.8263,49.8514,49.8179,49.8347,21950.0
2018-06-14 13:25:00,59.5,59.54,59.48,59.48,41357.0,49.8431,49.8766,49.8263,49.8263,41357.0
2018-06-14 13:30:00,59.49,59.53,59.47,59.47,44566.0,49.8347,49.8682,49.8179,49.8179,44566.0
2018-06-14 13:35:00,59.48,59.51,59.42,59.42,43898.0,49.8263,49.8514,49.7761,49.7761,43898.0
2018-06-14 13:40:00,59.43,59.48,59.39,59.46,31207.0,49.7844,49.8263,49.7509,49.8096,31207.0
2018-06-14 13:45:00,59.46,59.47,59.41,59.41,24498.0,49.8096,49.8179,49.7677,49.7677,24498.0
2018-06-14 13:50:00,59.41,59.44,59.41,59.41,31976.0,49.7677,49.7928,49.7677,49.7677,31976.0
2018-06-14 13:55:00,59.42,59.44,59.37,59.39,42203.0,49.7761,49.7928,49.7342,49.7509,42203.0
2018-06-14 14:00:00,59.39,59.41,59.33,59.36,32961.0,49.7509,49.7677,49.7007,49.7258,32961.0
2018-06-14 14:05:00,59.36,59.37,59.35,59.37,22389.0,49.7258,49.7342,49.7174,49.7342,22389.0
2018-06-14 14:10:00,59.37,59.41,59.32,59.33,32667.0,49.7342,49.7677,49.6923,49.7007,32667.0
2018-06-14 14:15:00,59.33,59.34,59.28,59.29,31578.0,49.7007,49.709,49.6588,49.6672,31578.0
2018-06-14 14:20:00,59.3,59.3,59.26,59.27,23354.0,49.6755,49.6755,49.642,49.6504,23354.0
2018-06-14 14:25:00,59.26,59.27,59.2,59.2,34927.0,49.642,49.6504,49.5918,49.5918,34927.0
2018-06-14 14:30:00,59.2,59.27,59.2,59.26,51161.0,49.5918,49.6504,49.5918,49.642,51161.0
2018-06-14 14:35:00,59.25,59.28,59.24,59.28,30252.0,49.6336,49.6588,49.6253,49.6588,30252.0
2018-06-14 14:40:00,59.28,59.3,59.24,59.25,51219.0,49.6588,49.6755,49.6253,49.6336,51219.0
2018-06-14 14:45:00,59.25,59.26,59.14,59.14,67338.0,49.6336,49.642,49.5415,49.5415,67338.0
2018-06-14 14:50:00,59.14,59.16,59.11,59.12,42521.0,49.5415,49.5583,49.5164,49.5247,42521.0
2018-06-14 14:55:00,59.13,59.15,58.96,58.98,87802.0,49.5331,49.5499,49.3907,49.4075,87802.0
2018-06-14 15:00:00,58.98,59.03,58.96,59.0,80299.0,49.4075,49.4493,49.3907,49.4242,80299.0
2018-06-14 15:05:00,59.0,59.11,58.95,59.1,125431.0,49.4242,49.5164,49.3823,49.508,125431.0
2018-06-14 15:10:00,59.1,59.24,59.09,59.19,54693.0,49.508,49.6253,49.4996,49.5834,54693.0
2018-06-14 15:15:00,59.19,59.19,59.14,59.17,46326.0,49.5834,49.5834,49.5415,49.5666,46326.0
2018-06-14 15:20:00,59.17,59.21,59.16,59.2,39308.0,49.5666,49.6001,49.5583,49.5918,39308.0
2018-06-14 15:25:00,59.21,59.34,59.2,59.32,76033.0,49.6001,49.709,49.5918,49.6923,76033.0
2018-06-14 15:30:00,59.33,59.33,59.28,59.32,76989.0,49.7007,49.7007,49.6588,49.6923,76989.0
2018-06-14 15:35:00,59.33,59.34,59.29,59.3,51454.0,49.7007,49.709,49.6672,49.6755,51454.0
2018-06-14 15:40:00,59.3,59.39,59.3,59.38,86393.0,49.6755,49.7509,49.6755,49.7425,86393.0
2018-06-14 15:45:00,59.39,59.44,59.36,59.44,139888.0,49.7509,49.7928,49.7258,49.7928,139888.0
2018-06-14 15:50:00,59.44,59.46,59.35,59.44,222030.0,49.7928,49.8096,49.7174,49.7928,222030.0
2018-06-14 15:55:00,59.44,59.5,59.42,59.47,572101.0,49.7928,49.8431,49.7761,49.8179,572101.0
2018-06-15 09:30:00,59.87,59.9,59.43,59.55,2004954.0,50.153,50.1781,49.7844,49.885,2004954.0
2018-06-15 09:35:00,59.6,59.7,59.41,59.58,136257.0,49.9268,50.0106,49.7677,49.9101,136257.0
2018-06-15 09:40:00,59.6,59.61,59.24,59.27,100743.0,49.9268,49.9352,49.6253,49.6504,100743.0
2018-06-15 09:45:00,59.29,59.3,59.13,59.19,85016.0,49.6672,49.6755,49.5331,49.5834,85016.0
2018-06-15 09:50:00,59.19,59.2,58.92,58.93,111215.0,49.5834,49.5918,49.3572,49.3656,111215.0
2018-06-15 09:55:00,58.97,59.23,58.97,59.17,184604.0,49.3991,49.6169,49.3991,49.5666,184604.0
2018-06-15 10:00:00,59.16,59.33,59.15,59.21,156735.0,49.5583,49.7007,49.5499,49.6001,156735.0
2018-06-15 10:05:00,59.22,59.25,59.02,59.13,119712.0,49.6085,49.6336,49.441,49.5331,119712.0
2018-06-15 10:10:00,59.13,59.31,59.12,59.31,105586.0,49.5331,49.6839,49.5247,49.6839,105586.0
2018-06-15 10:15:00,59.3,59.4,59.28,59.37,85163.0,49.6755,49.7593,49.6588,49.7342,85163.0
2018-06-15 10:20:00,59.38,59.43,59.29,59.3,117489.0,49.7425,49.7844,49.6672,49.6755,117489.0
2018-06-15 10:25:00,59.29,59.42,59.27,59.37,68080.0,49.6672,49.7761,49.6504,49.7342,68080.0
2018-06-15 10:30:00,59.35,59.35,59.24,59.32,99842.0,49.7174,49.7174,49.6253,49.6923,99842.0
2018-06-15 10:35:00,59.32,59.39,59.29,59.31,130474.0,49.6923,49.7509,49.6672,49.6839,130474.0
2018-06-15 10:40:00,59.31,59.47,59.29,59.38,201422.0,49.6839,49.8179,49.6672,49.7425,201422.0
2018-06-15 10:45:00,59.4,59.53,59.3,59.51,77848.0,49.7593,49.8682,49.6755,49.8514,77848.0
2018-06-15 10:50:00,59.51,59.53,59.41,59.44,77621.0,49.8514,49.8682,49.7677,49.7928,77621.0
2018-06-15 10:55:00,59.44,59.45,59.34,59.37,43679.0,49.7928,49.8012,49.709,49.7342,43679.0
2018-06-15 11:00:00,59.37,59.45,59.36,59.38,100734.0,49.7342,49.8012,49.7258,49.7425,100734.0
2018-06-15 11:05:00,59.39,59.42,59.32,59.39,54364.0,49.7509,49.7761,49.6923,49.7509,54364.0
2018-06-15 11:10:00,59.39,59.47,59.38,59.46,27829.0,49.7509,49.8179,49.7425,49.8096,27829.0
2018-06-15 11:15:00,59.46,59.46,59.39,59.41,26754.0,49.8096,49.8096,49.7509,49.7677,26754.0
2018-06-15 11:20:00,59.4,59.42,59.33,59.36,83559.0,49.7593,49.7761,49.7007,49.7258,83559.0
2018-06-15 11:25:00,59.36,59.37,59.25,59.25,83136.0,49.7258,49.7342,49.6336,49.6336,83136.0
2018-06-15 11:30:00,59.25,59.33,59.19,59.29,157833.0,49.6336,49.7007,49.5834,49.6672,157833.0
2018-06-15 11:35:00,59.28,59.33,59.22,59.32,52326.0,49.6588,49.7007,49.6085,49.6923,52326.0
2018-06-15 11:40:00,59.32,59.48,59.32,59.47,70024.0,49.6923,49.8263,49.6923,49.8179,70024.0
2018-06-15 11:45:00,59.47,59.56,59.41,59.42,80382.0,49.8179,49.8933,49.7677,49.7761,80382.0
2018-06-15 11:50:00,59.41,59.51,59.41,59.51,52814.0,49.7677,49.8514,49.7677,49.8514,52814.0
2018-06-15 11:55:00,59.51,59.55,59.42,59.49,68815.0,49.8514,49.885,49.7761,49.8347,68815.0
2018-06-15 12:00:00,59.48,59.49,59.33,59.39,52088.0,49.8263,49.8347,49.7007,49.7509,52088.0
2018-06-15 12:05:00,59.39,59.39,59.31,59.34,69728.0,49.7509,49.7509,49.6839,49.709,69728.0
2018-06-15 12:10:00,59.34,59.38,59.31,59.38,149807.0,49.709,49.7425,49.6839,49.7425,149807.0
2018-06-15 12:15:00,59.39,59.5,59.38,59.5,96581.0,49.7509,49.8431,49.7425,49.8431,96581.0
2018-06-15 12:20:00,59.5,59.54,59.48,59.53,39632.0,49.8431,49.8766,49.8263,49.8682,39632.0
2018-06-15 12:25:00,59.53,59.54,59.48,59.51,41733.0,49.8682,49.8766,49.8263,49.8514,41733.0
2018-06-15 12:30:00,59.52,59.69,59.52,59.67,61715.0,49.8598,50.0022,49.8598,49.9855,61715.0
2018-06-15 12:35:00,59.68,59.72,59.62,59.69,51137.0,49.9939,50.0274,49.9436,50.0022,51137.0
2018-06-15 12:40:00,59.69,59.86,59.66,59.79,85554.0,50.0022,50.1446,49.9771,50.086,85554.0
2018-06-15 12:45:00,59.79,59.83,59.76,59.82,27721.0,50.086,50.1195,50.0609,50.1111,27721.0
2018-06-15 12:50:00,59.83,59.83,59.79,59.79,30162.0,50.1195,50.1195,50.086,50.086,30162.0
2018-06-15 12:55:00,59.8,59.87,59.79,59.86,32644.0,50.0944,50.153,50.086,50.1446,32644.0
2018-06-15 13:00:00,59.86,59.87,59.8,59.81,82563.0,50.1446,50.153,50.0944,50.1028,82563.0
2018-06-15 13:05:00,59.81,59.85,59.81,59.82,34764.0,50.1028,50.1363,50.1028,50.1111,34764.0
2018-06-15 13:10:00,59.82,59.82,59.78,59.8,27010.0,50.1111,50.1111,50.0776,50.0944,27010.0
2018-06-15 13:15:00,59.81,59.82,59.75,59.77,23164.0,50.1028,50.1111,50.0525,50.0692,23164.0
2018-06-15 13:20:00,59.77,59.79,59.75,59.76,28253.0,50.0692,50.086,50.0525,50.0609,28253.0
2018-06-15 13:25:00,59.76,59.86,59.71,59.84,82803.0,50.0609,50.1446,50.019,50.1279,82803.0
2018-06-15 13:30:00,59.83,59.84,59.7,59.71,72717.0,50.1195,50.1279,50.0106,50.019,72717.0
2018-06-15 13:35:00,59.72,59.74,59.66,59.72,23932.0,50.0274,50.0441,49.9771,50.0274,23932.0
2018-06-15 13:40:00,59.72,59.72,59.69,59.72,34457.0,50.0274,50.0274,50.0022,50.0274,34457.0
2018-06-15 13:45:00,59.72,59.72,59.61,59.61,47229.0,50.0274,50.0274,49.9352,49.9352,47229.0
2018-06-15 13:50:00,59.62,59.67,59.59,59.63,65845.0,49.9436,49.9855,49.9185,49.952,65845.0
2018-06-15 13:55:00,59.62,59.63,59.56,59.56,38873.0,49.9436,49.952,49.8933,49.8933,38873.0
2018-06-15 14:00:00,59.57,59.6,59.54,59.58,57953.0,49.9017,49.9268,49.8766,49.9101,57953.0
2018-06-15 14:05:00,59.57,59.58,59.51,59.57,20285.0,49.9017,49.9101,49.8514,49.9017,20285.0
2018-06-15 14:10:00,59.58,59.6,59.55,59.58,31546.0,49.9101,49.9268,49.885,49.9101,31546.0
2018-06-15 14:15:00,59.58,59.6,59.56,59.59,24735.0,49.9101,49.9268,49.8933,49.9185,24735.0
2018-06-15 14:20:00,59.59,59.77,59.59,59.75,97504.0,49.9185,50.0692,49.9185,50.0525,97504.0
2018-06-15 14:25:00,59.74,59.85,59.73,59.82,184303.0,50.0441,50.1363,50.0357,50.1111,184303.0
2018-06-15 14:30:00,59.82,59.95,59.81,59.92,95044.0,50.1111,50.22,50.1028,50.1949,95044.0
2018-06-15 14:35:00,59.91,59.92,59.83,59.84,39111.0,50.1865,50.1949,50.1195,50.1279,39111.0
2018-06-15 14:40:00,59.83,59.86,59.81,59.81,14000.0,50.1195,50.1446,50.1028,50.1028,14000.0
2018-06-15 14:45:00,59.81,59.82,59.76,59.76,24191.0,50.1028,50.1111,50.0609,50.0609,24191.0
2018-06-15 14:50:00,59.76,59.79,59.73,59.76,24118.0,50.0609,50.086,50.0357,50.0609,24118.0
2018-06-15 14:55:00,59.75,59.78,59.74,59.76,31017.0,50.0525,50.0776,50.0441,50.0609,31017.0
2018-06-15 15:00:00,59.76,59.76,59.66,59.68,33607.0,50.0609,50.0609,49.9771,49.9939,33607.0
2018-06-15 15:05:00,59.68,59.73,59.66,59.7,28104.0,49.9939,50.0357,49.9771,50.0106,28104.0
2018-06-15 15:10:00,59.71,59.72,59.68,59.72,50850.0,50.019,50.0274,49.9939,50.0274,50850.0
2018-06-15 15:15:00,59.71,59.75,59.66,59.69,62727.0,50.019,50.0525,49.9771,50.0022,62727.0
2018-06-15 15:20:00,59.69,59.79,59.68,59.76,54802.0,50.0022,50.086,49.9939,50.0609,54802.0
2018-06-15 15:25:00,59.75,59.8,59.72,59.78,66007.0,50.0525,50.0944,50.0274,50.0776,66007.0
2018-06-15 15:30:00,59.79,59.79,59.76,59.78,55644.0,50.086,50.086,50.0609,50.0776,55644.0
2018-06-15 15:35:00,59.77,59.81,59.76,59.81,64115.0,50.0692,50.1028,50.0609,50.1028,64115.0
2018-06-15 15:40:00,59.81,59.89,59.77,59.89,97523.0,50.1028,50.1698,50.0692,50.1698,97523.0
2018-06-15 15:45:00,59.88,59.9,59.84,59.88,124037.0,50.1614,50.1781,50.1279,50.1614,124037.0
2018-06-15 15:50:00,59.89,59.91,59.77,59.81,239811.0,50.1698,50.1865,50.0692,50.1028,239811.0
2018-06-15 15:55:00,59.8,59.87,59.77,59.86,659394.0,50.0944,50.153,50.0692,50.1446,659394.0
2018-06-18 09:30:00,59.36,59.37,58.92,59.11,219203.0,49.7258,49.7342,49.3572,49.5164,219203.0
2018-06-18 09:35:00,59.1,59.13,58.93,59.03,156409.0,49.508,49.5331,49.3656,49.4493,156409.0
2018-06-18 09:40:00,59.03,59.12,58.99,59.05,102786.0,49.4493,49.5247,49.4158,49.4661,102786.0
2018-06-18 09:45:00,59.05,59.11,59.03,59.06,90399.0,49.4661,49.5164,49.4493,49.4745,90399.0
2018-06-18 09:50:00,59.06,59.12,59.05,59.11,54199.0,49.4745,49.5247,49.4661,49.5164,54199.0
2018-06-18 09:55:00,59.12,59.12,59.03,59.06,81424.0,49.5247,49.5247,49.4493,49.4745,81424.0
2018-06-18 10:00:00,59.06,59.11,59.0,59.07,126150.0,49.4745,49.5164,49.4242,49.4829,126150.0
2018-06-18 10:05:00,59.06,59.08,59.04,59.05,80665.0,49.4745,49.4912,49.4577,49.4661,80665.0
2018-06-18 10:10:00,59.05,59.09,58.99,59.05,81986.0,49.4661,49.4996,49.4158,49.4661,81986.0
2018-06-18 10:15:00,59.06,59.12,59.03,59.11,85926.0,49.4745,49.5247,49.4493,49.5164,85926.0
2018-06-18 10:20:00,59.11,59.2,59.09,59.12,47048.0,49.5164,49.5918,49.4996,49.5247,47048.0
2018-06-18 10:25:00,59.12,59.12,59.03,59.04,73678.0,49.5247,49.5247,49.4493,49.4577,73678.0
2018-06-18 10:30:00,59.04,59.08,59.03,59.06,41170.0,49.4577,49.4912,49.4493,49.4745,41170.0
2018-06-18 10:35:00,59.06,59.13,59.02,59.11,91575.0,49.4745,49.5331,49.441,49.5164,91575.0
2018-06-18 10:40:00,59.12,59.16,59.1,59.14,31953.0,49.5247,49.5583,49.508,49.5415,31953.0
2018-06-18 10:45:00,59.14,59.27,59.14,59.24,43839.0,49.5415,49.6504,49.5415,49.6253,43839.0
2018-06-18 10:50:00,59.24,59.29,59.22,59.23,31726.0,49.6253,49.6672,49.6085,49.6169,31726.0
2018-06-18 10:55:00,59.21,59.24,59.17,59.17,30586.0,49.6001,49.6253,49.5666,49.5666,30586.0
2018-06-18 11:00:00,59.17,59.31,59.17,59.3,20451.0,49.5666,49.6839,49.5666,49.6755,20451.0
2018-06-18 11:05:00,59.3,59.32,59.26,59.29,32996.0,49.6755,49.6923,49.642,49.6672,32996.0
2018-06-18 11:10:00,59.29,59.34,59.26,59.29,38385.0,49.6672,49.709,49.642,49.6672,38385.0
2018-06-18 11:15:00,59.28,59.31,59.26,59.28,33241.0,49.6588,49.6839,49.642,49.6588,33241.0
2018-06-18 11:20:00,59.27,59.3,59.23,59.24,40118.0,49.6504,49.6755,49.6169,49.6253,40118.0
2018-06-18 11:25:00,59.24,59.25,59.19,59.2,29039.0,49.6253,49.6336,49.5834,49.5918,29039.0
2018-06-18 11:30:00,59.2,59.26,59.19,59.23,40674.0,49.5918,49.642,49.5834,49.6169,40674.0
2018-06-18 11:35:00,59.23,59.26,59.16,59.2,64300.0,49.6169,49.642,49.5583,49.5918,64300.0
2018-06-18 11:40:00,59.2,59.22,59.19,59.2,29239.0,49.5918,49.6085,49.5834,49.5918,29239.0
2018-06-18 11:45:00,59.21,59.25,59.2,59.25,30163.0,49.6001,49.6336,49.5918,49.6336,30163.0
2018-06-18 11:50:00,59.26,59.28,59.25,59.26,24303.0,49.642,49.6588,49.6336,49.642,24303.0
2018-06-18 11:55:00,59.26,59.26,59.12,59.13,34971.0,49.642,49.642,49.5247,49.5331,34971.0
2018-06-18 12:00:00,59.12,59.15,59.12,59.14,24381.0,49.5247,49.5499,49.5247,49.5415,24381.0
2018-06-18 12:05:00,59.15,59.2,59.15,59.17,31664.0,49.5499,49.5918,49.5499,49.5666,31664.0
2018-06-18 12:10:00,59.17,59.17,59.12,59.16,19180.0,49.5666,49.5666,49.5247,49.5583,19180.0
2018-06-18 12:15:00,59.17,59.17,59.11,59.11,21321.0,49.5666,49.5666,49.5164,49.5164,21321.0
2018-06-18 12:20:00,59.11,59.12,59.05,59.05,22798.0,49.5164,49.5247,49.4661,49.4661,22798.0
2018-06-18 12:25:00,59.05,59.08,59.04,59.07,40715.0,49.4661,49.4912,49.4577,49.4829,40715.0
2018-06-18 12:30:00,59.08,59.12,59.06,59.08,43644.0,49.4912,49.5247,49.4745,49.4912,43644.0
2018-06-18 12:35:00,59.09,59.15,59.08,59.11,49090.0,49.4996,49.5499,49.4912,49.5164,49090.0
2018-06-18 12:40:00,59.1,59.13,59.09,59.11,18519.0,49.508,49.5331,49.4996,49.5164,18519.0
2018-06-18 12:45:00,59.11,59.16,59.05,59.07,63591.0,49.5164,49.5583,49.4661,49.4829,63591.0
2018-06-18 12:50:00,59.07,59.07,58.98,59.04,68021.0,49.4829,49.4829,49.4075,49.4577,68021.0
2018-06-18 12:55:00,59.04,59.08,59.03,59.08,36418.0,49.4577,49.4912,49.4493,49.4912,36418.0
2018-06-18 13:00:00,59.09,59.16,59.08,59.13,42745.0,49.4996,49.5583,49.4912,49.5331,42745.0
2018-06-18 13:05:00,59.13,59.17,59.12,59.14,39113.0,49.5331,49.5666,49.5247,49.5415,39113.0
2018-06-18 13:10:00,59.15,59.17,59.14,59.16,11751.0,49.5499,49.5666,49.5415,49.5583,11751.0
2018-06-18 13:15:00,59.16,59.19,59.12,59.13,38418.0,49.5583,49.5834,49.5247,49.5331,38418.0
2018-06-18 13:20:00,59.14,59.18,59.13,59.14,20098.0,49.5415,49.575,49.5331,49.5415,20098.0
2018-06-18 13:25:00,59.13,59.16,59.13,59.14,22794.0,49.5331,49.5583,49.5331,49.5415,22794.0
2018-06-18 13:30:00,59.14,59.19,59.13,59.18,21808.0,49.5415,49.5834,49.5331,49.575,21808.0
2018-06-18 13:35:00,59.19,59.23,59.18,59.2,32845.0,49.5834,49.6169,49.575,49.5918,32845.0
2018-06-18 13:40:00,59.21,59.24,59.17,59.23,29398.0,49.6001,49.6253,49.5666,49.6169,29398.0
2018-06-18 13:45:00,59.22,59.22,59.16,59.17,20047.0,49.6085,49.6085,49.5583,49.5666,20047.0
2018-06-18 13:50:00,59.17,59.18,59.12,59.13,22369.0,49.5666,49.575,49.5247,49.5331,22369.0
2018-06-18 13:55:00,59.14,59.25,59.12,59.25,49058.0,49.5415,49.6336,49.5247,49.6336,49058.0
2018-06-18 14:00:00,59.24,59.27,59.12,59.13,52185.0,49.6253,49.6504,49.5247,49.5331,52185.0
2018-06-18 14:05:00,59.13,59.17,59.1,59.16,41768.0,49.5331,49.5666,49.508,49.5583,41768.0
2018-06-18 14:10:00,59.15,59.18,59.11,59.12,33912.0,49.5499,49.575,49.5164,49.5247,33912.0
2018-06-18 14:15:00,59.12,59.15,59.11,59.14,23086.0,49.5247,49.5499,49.5164,49.5415,23086.0
2018-06-18 14:20:00,59.14,59.19,59.13,59.15,123050.0,49.5415,49.5834,49.5331,49.5499,123050.0
2018-06-18 14:25:00,59.15,59.21,59.13,59.14,34622.0,49.5499,49.6001,49.5331,49.5415,34622.0
2018-06-18 14:30:00,59.14,59.24,59.14,59.23,38344.0,49.5415,49.6253,49.5415,49.6169,38344.0
2018-06-18 14:35:00,59.24,59.25,59.18,59.2,55053.0,49.6253,49.6336,49.575,49.5918,55053.0
2018-06-18 14:40:00,59.19,59.22,59.19,59.21,14799.0,49.5834,49.6085,49.5834,49.6001,14799.0
2018-06-18 14:45:00,59.21,59.21,59.13,59.15,40932.0,49.6001,49.6001,49.5331,49.5499,40932.0
2018-06-18 14:50:00,59.15,59.2,59.13,59.18,61803.0,49.5499,49.5918,49.5331,49.575,61803.0
2018-06-18 14:55:00,59.18,59.25,59.15,59.24,79359.0,49.575,49.6336,49.5499,49.6253,79359.0
2018-06-18 15:00:00,59.23,59.23,59.18,59.19,66787.0,49.6169,49.6169,49.575,49.5834,66787.0
2018-06-18 15:05:00,59.19,59.22,59.16,59.2,23873.0,49.5834,49.6085,49.5583,49.5918,23873.0
2018-06-18 15:10:00,59.2,59.2,59.17,59.18,26697.0,49.5918,49.5918,49.5666,49.575,26697.0
2018-06-18 15:15:00,59.18,59.24,59.17,59.23,51045.0,49.575,49.6253,49.5666,49.6169,51045.0
2018-06-18 15:20:00,59.23,59.25,59.22,59.23,28327.0,49.6169,49.6336,49.6085,49.6169,28327.0
2018-06-18 15:25:00,59.24,59.25,59.19,59.22,88301.0,49.6253,49.6336,49.5834,49.6085,88301.0
2018-06-18 15:30:00,59.22,59.26,59.2,59.23,70690.0,49.6085,49.642,49.5918,49.6169,70690.0
2018-06-18 15:35:00,59.23,59.24,59.14,59.16,57852.0,49.6169,49.6253,49.5415,49.5583,57852.0
2018-06-18 15:40:00,59.16,59.16,59.11,59.15,76948.0,49.5583,49.5583,49.5164,49.5499,76948.0
2018-06-18 15:45:00,59.15,59.2,59.13,59.17,109194.0,49.5499,49.5918,49.5331,49.5666,109194.0
2018-06-18 15:50:00,59.16,59.21,59.14,59.16,151362.0,49.5583,49.6001,49.5415,49.5583,151362.0
2018-06-18 15:55:00,59.16,59.24,59.15,59.21,418104.0,49.5583,49.6253,49.5499,49.6001,418104.0
2018-06-19 09:30:00,58.28,58.48,57.85,58.09,284275.0,48.8211,48.9886,48.4609,48.6619,284275.0
2018-06-19 09:35:00,58.08,58.36,58.01,58.3,189879.0,48.6535,48.8881,48.5949,48.8378,189879.0
2018-06-19 09:40:00,58.31,58.38,58.22,58.37,133428.0,48.8462,48.9048,48.7708,48.8965,133428.0
2018-06-19 09:45:00,58.37,58.42,58.32,58.39,123080.0,48.8965,48.9384,48.8546,48.9132,123080.0
2018-06-19 09:50:00,58.4,58.42,58.2,58.23,237195.0,48.9216,48.9384,48.7541,48.7792,237195.0
2018-06-19 09:55:00,58.23,58.29,58.2,58.21,79706.0,48.7792,48.8295,48.7541,48.7624,79706.0
2018-06-19 10:00:00,58.2,58.24,58.19,58.22,225399.0,48.7541,48.7876,48.7457,48.7708,225399.0
2018-06-19 10:05:00,58.22,58.28,58.2,58.21,132873.0,48.7708,48.8211,48.7541,48.7624,132873.0
2018-06-19 10:10:00,58.2,58.26,58.19,58.23,120836.0,48.7541,48.8043,48.7457,48.7792,120836.0
2018-06-19 10:15:00,58.23,58.27,58.19,58.23,91634.0,48.7792,48.8127,48.7457,48.7792,91634.0
2018-06-19 10:20:00,58.24,58.38,58.19,58.3,164667.0,48.7876,48.9048,48.7457,48.8378,164667.0
2018-06-19 10:25:00,58.3,58.35,58.25,58.26,56571.0,48.8378,48.8797,48.7959,48.8043,56571.0
2018-06-19 10:30:00,58.27,58.35,58.23,58.23,130064.0,48.8127,48.8797,48.7792,48.7792,130064.0
2018-06-19 10:35:00,58.22,58.27,58.19,58.2,59744.0,48.7708,48.8127,48.7457,48.7541,59744.0
2018-06-19 10:40:00,58.2,58.3,58.19,58.28,76721.0,48.7541,48.8378,48.7457,48.8211,76721.0
2018-06-19 10:45:00,58.29,58.51,58.27,58.44,66029.0,48.8295,49.0137,48.8127,48.9551,66029.0
2018-06-19 10:50:00,58.43,58.49,58.42,58.42,47362.0,48.9467,48.997,48.9384,48.9384,47362.0
2018-06-19 10:55:00,58.43,58.47,58.33,58.34,58615.0,48.9467,48.9802,48.863,48.8713,58615.0
2018-06-19 11:00:00,58.34,58.41,58.3,58.35,62607.0,48.8713,48.93,48.8378,48.8797,62607.0
2018-06-19 11:05:00,58.36,58.41,58.33,58.39,39447.0,48.8881,48.93,48.863,48.9132,39447.0
2018-06-19 11:10:00,58.4,58.47,58.39,58.46,55812.0,48.9216,48.9802,48.9132,48.9719,55812.0
2018-06-19 11:15:00,58.46,58.58,58.44,58.55,127639.0,48.9719,49.0724,48.9551,49.0473,127639.0
2018-06-19 11:20:00,58.55,58.59,58.51,58.54,51675.0,49.0473,49.0808,49.0137,49.0389,51675.0
2018-06-19 11:25:00,58.55,58.57,58.48,58.52,51472.0,49.0473,49.064,48.9886,49.0221,51472.0
2018-06-19 11:30:00,58.52,58.59,58.49,58.49,47830.0,49.0221,49.0808,48.997,48.997,47830.0
2018-06-19 11:35:00,58.5,58.58,58.48,58.54,31797.0,49.0054,49.0724,48.9886,49.0389,31797.0
2018-06-19 11:40:00,58.53,58.55,58.49,58.51,54804.0,49.0305,49.0473,48.997,49.0137,54804.0
2018-06-19 11:45:00,58.51,58.6,58.49,58.57,44550.0,49.0137,49.0891,48.997,49.064,44550.0
2018-06-19 11:50:00,58.57,58.63,58.55,58.59,26885.0,49.064,49.1143,49.0473,49.0808,26885.0
2018-06-19 11:55:00,58.59,58.6,58.49,58.5,39544.0,49.0808,49.0891,48.997,49.0054,39544.0
2018-06-19 12:00:00,58.5,58.53,58.43,58.48,68786.0,49.0054,49.0305,48.9467,48.9886,68786.0
2018-06-19 12:05:00,58.47,58.48,58.39,58.43,52432.0,48.9802,48.9886,48.9132,48.9467,52432.0
2018-06-19 12:10:00,58.43,58.44,58.39,58.39,44794.0,48.9467,48.9551,48.9132,48.9132,44794.0
2018-06-19 12:15:00,58.39,58.46,58.35,58.44,64675.0,48.9132,48.9719,48.8797,48.9551,64675.0
2018-06-19 12:20:00,58.43,58.43,58.34,58.39,38727.0,48.9467,48.9467,48.8713,48.9132,38727.0
2018-06-19 12:25:00,58.39,58.39,58.26,58.27,30361.0,48.9132,48.9132,48.8043,48.8127,30361.0
2018-06-19 12:30:00,58.28,58.29,58.19,58.2,70816.0,48.8211,48.8295,48.7457,48.7541,70816.0
2018-06-19 12:35:00,58.2,58.22,58.18,58.21,98449.0,48.7541,48.7708,48.7373,48.7624,98449.0
2018-06-19 12:40:00,58.2,58.22,58.18,58.21,94028.0,48.7541,48.7708,48.7373,48.7624,94028.0
2018-06-19 12:45:00,58.21,58.25,58.19,58.23,24832.0,48.7624,48.7959,48.7457,48.7792,24832.0
2018-06-19 12:50:00,58.22,58.28,58.2,58.23,52500.0,48.7708,48.8211,48.7541,48.7792,52500.0
2018-06-19 12:55:00,58.23,58.34,58.22,58.34,36572.0,48.7792,48.8713,48.7708,48.8713,36572.0
2018-06-19 13:00:00,58.34,58.35,58.28,58.29,20482.0,48.8713,48.8797,48.8211,48.8295,20482.0
2018-06-19 13:05:00,58.29,58.29,58.25,58.28,26238.0,48.8295,48.8295,48.7959,48.8211,26238.0
2018-06-19 13:10:00,58.29,58.32,58.26,58.31,18993.0,48.8295,48.8546,48.8043,48.8462,18993.0
2018-06-19 13:15:00,58.32,58.34,58.3,58.3,21312.0,48.8546,48.8713,48.8378,48.8378,21312.0
2018-06-19 13:20:00,58.3,58.31,58.26,58.29,29244.0,48.8378,48.8462,48.8043,48.8295,29244.0
2018-06-19 13:25:00,58.29,58.3,58.25,58.28,21516.0,48.8295,48.8378,48.7959,48.8211,21516.0
2018-06-19 13:30:00,58.27,58.28,58.22,58.24,35896.0,48.8127,48.8211,48.7708,48.7876,35896.0
2018-06-19 13:35:00,58.24,58.3,58.22,58.3,23567.0,48.7876,48.8378,48.7708,48.8378,23567.0
2018-06-19 13:40:00,58.31,58.34,58.3,58.32,41310.0,48.8462,48.8713,48.8378,48.8546,41310.0
2018-06-19 13:45:00,58.33,58.35,58.3,58.32,36775.0,48.863,48.8797,48.8378,48.8546,36775.0
2018-06-19 13:50:00,58.32,58.34,58.25,58.28,93801.0,48.8546,48.8713,48.7959,48.8211,93801.0
2018-06-19 13:55:00,58.28,58.35,58.28,58.33,61525.0,48.8211,48.8797,48.8211,48.863,61525.0
2018-06-19 14:00:00,58.34,58.39,58.33,58.35,60566.0,48.8713,48.9132,48.863,48.8797,60566.0
2018-06-19 14:05:00,58.35,58.37,58.34,58.36,57776.0,48.8797,48.8965,48.8713,48.8881,57776.0
2018-06-19 14:10:00,58.35,58.41,58.35,58.41,50424.0,48.8797,48.93,48.8797,48.93,50424.0
2018-06-19 14:15:00,58.42,58.43,58.36,58.37,90276.0,48.9384,48.9467,48.8881,48.8965,90276.0
2018-06-19 14:20:00,58.37,58.38,58.33,58.37,45335.0,48.8965,48.9048,48.863,48.8965,45335.0
2018-06-19 14:25:00,58.37,58.39,58.33,58.35,55943.0,48.8965,48.9132,48.863,48.8797,55943.0
2018-06-19 14:30:00,58.35,58.42,58.34,58.42,57826.0,48.8797,48.9384,48.8713,48.9384,57826.0
2018-06-19 14:35:00,58.43,58.47,58.42,58.45,66355.0,48.9467,48.9802,48.9384,48.9635,66355.0
2018-06-19 14:40:00,58.45,58.56,58.42,58.52,74151.0,48.9635,49.0556,48.9384,49.0221,74151.0
2018-06-19 14:45:00,58.52,58.53,58.5,58.52,29237.0,49.0221,49.0305,49.0054,49.0221,29237.0
2018-06-19 14:50:00,58.51,58.59,58.5,58.59,49080.0,49.0137,49.0808,49.0054,49.0808,49080.0
2018-06-19 14:55:00,58.59,58.63,58.56,58.57,41649.0,49.0808,49.1143,49.0556,49.064,41649.0
2018-06-19 15:00:00,58.57,58.61,58.54,58.57,59526.0,49.064,49.0975,49.0389,49.064,59526.0
2018-06-19 15:05:00,58.56,58.63,58.56,58.61,70913.0,49.0556,49.1143,49.0556,49.0975,70913.0
2018-06-19 15:10:00,58.61,58.69,58.6,58.69,67627.0,49.0975,49.1645,49.0891,49.1645,67627.0
2018-06-19 15:15:00,58.69,58.7,58.62,58.63,60119.0,49.1645,49.1729,49.1059,49.1143,60119.0
2018-06-19 15:20:00,58.64,58.65,58.6,58.63,53075.0,49.1226,49.131,49.0891,49.1143,53075.0
2018-06-19 15:25:00,58.62,58.66,58.62,58.63,67298.0,49.1059,49.1394,49.1059,49.1143,67298.0
2018-06-19 15:30:00,58.64,58.69,58.6,58.6,90972.0,49.1226,49.1645,49.0891,49.0891,90972.0
2018-06-19 15:35:00,58.6,58.64,58.57,58.62,64408.0,49.0891,49.1226,49.064,49.1059,64408.0
2018-06-19 15:40:00,58.62,58.65,58.57,58.64,69651.0,49.1059,49.131,49.064,49.1226,69651.0
2018-06-19 15:45:00,58.64,58.67,58.59,58.62,106579.0,49.1226,49.1478,49.0808,49.1059,106579.0
2018-06-19 15:50:00,58.63,58.68,58.63,58.67,117057.0,49.1143,49.1562,49.1143,49.1478,117057.0
2018-06-19 15:55:00,58.66,58.74,58.65,58.71,308138.0,49.1394,49.2064,49.131,49.1813,308138.0
2018-06-20 09:30:00,59.18,59.2,58.74,58.81,217626.0,49.575,49.5918,49.2064,49.2651,217626.0
2018-06-20 09:35:00,58.83,58.95,58.8,58.92,76902.0,49.2818,49.3823,49.2567,49.3572,76902.0
2018-06-20 09:40:00,58.91,59.0,58.76,58.79,71470.0,49.3488,49.4242,49.2232,49.2483,71470.0
2018-06-20 09:45:00,58.79,58.9,58.72,58.77,103023.0,49.2483,49.3404,49.1897,49.2315,103023.0
2018-06-20 09:50:00,58.78,58.86,58.68,58.7,97557.0,49.2399,49.3069,49.1562,49.1729,97557.0
2018-06-20 09:55:00,58.7,58.79,58.65,58.75,58897.0,49.1729,49.2483,49.131,49.2148,58897.0
2018-06-20 10:00:00,58.75,58.77,58.61,58.64,89125.0,49.2148,49.2315,49.0975,49.1226,89125.0
2018-06-20 10:05:00,58.65,58.71,58.6,58.71,100691.0,49.131,49.1813,49.0891,49.1813,100691.0
2018-06-20 10:10:00,58.7,58.75,58.68,58.69,145820.0,49.1729,49.2148,49.1562,49.1645,145820.0
2018-06-20 10:15:00,58.68,58.73,58.66,58.71,75856.0,49.1562,49.198,49.1394,49.1813,75856.0
2018-06-20 10:20:00,58.72,58.81,58.68,58.69,116721.0,49.1897,49.2651,49.1562,49.1645,116721.0
2018-06-20 10:25:00,58.67,58.69,58.51,58.53,56134.0,49.1478,49.1645,49.0137,49.0305,56134.0
2018-06-20 10:30:00,58.52,58.54,58.45,58.51,81327.0,49.0221,49.0389,48.9635,49.0137,81327.0
2018-06-20 10:35:00,58.5,58.66,58.49,58.65,59700.0,49.0054,49.1394,48.997,49.131,59700.0
2018-06-20 10:40:00,58.65,58.69,58.59,58.63,49421.0,49.131,49.1645,49.0808,49.1143,49421.0
2018-06-20 10:45:00,58.64,58.66,58.51,58.52,50548.0,49.1226,49.1394,49.0137,49.0221,50548.0
2018-06-20 10:50:00,58.52,58.61,58.51,58.58,37412.0,49.0221,49.0975,49.0137,49.0724,37412.0
2018-06-20 10:55:00,58.58,58.62,58.55,58.6,39759.0,49.0724,49.1059,49.0473,49.0891,39759.0
2018-06-20 11:00:00,58.6,58.6,58.4,58.4,44838.0,49.0891,49.0891,48.9216,48.9216,44838.0
2018-06-20 11:05:00,58.41,58.44,58.37,58.39,47999.0,48.93,48.9551,48.8965,48.9132,47999.0
2018-06-20 11:10:00,58.38,58.43,58.31,58.41,82247.0,48.9048,48.9467,48.8462,48.93,82247.0
2018-06-20 11:15:00,58.41,58.43,58.39,58.41,38425.0,48.93,48.9467,48.9132,48.93,38425.0
2018-06-20 11:20:00,58.41,58.58,58.41,58.58,69198.0,48.93,49.0724,48.93,49.0724,69198.0
2018-06-20 11:25:00,58.57,58.6,58.52,58.58,62625.0,49.064,49.0891,49.0221,49.0724,62625.0
2018-06-20 11:30:00,58.58,58.63,58.57,58.6,54843.0,49.0724,49.1143,49.064,49.0891,54843.0
2018-06-20 11:35:00,58.6,58.6,58.52,58.52,30973.0,49.0891,49.0891,49.0221,49.0221,30973.0
2018-06-20 11:40:00,58.51,58.56,58.47,58.53,45850.0,49.0137,49.0556,48.9802,49.0305,45850.0
2018-06-20 11:45:00,58.52,58.52,58.48,58.48,23081.0,49.0221,49.0221,48.9886,48.9886,23081.0
2018-06-20 11:50:00,58.49,58.52,58.45,58.5,38381.0,48.997,49.0221,48.9635,49.0054,38381.0
2018-06-20 11:55:00,58.51,58.52,58.48,58.51,41234.0,49.0137,49.0221,48.9886,49.0137,41234.0
2018-06-20 12:00:00,58.51,58.62,58.49,58.57,76276.0,49.0137,49.1059,48.997,49.064,76276.0
2018-06-20 12:05:00,58.58,58.58,58.52,58.54,49472.0,49.0724,49.0724,49.0221,49.0389,49472.0
2018-06-20 12:10:00,58.54,58.56,58.52,58.54,27528.0,49.0389,49.0556,49.0221,49.0389,27528.0
2018-06-20 12:15:00,58.54,58.56,58.52,58.54,37941.0,49.0389,49.0556,49.0221,49.0389,37941.0
2018-06-20 12:20:00,58.53,58.76,58.52,58.75,64606.0,49.0305,49.2232,49.0221,49.2148,64606.0
2018-06-20 12:25:00,58.74,58.75,58.55,58.68,113436.0,49.2064,49.2148,49.0473,49.1562,113436.0
2018-06-20 12:30:00,58.68,58.69,58.66,58.67,19955.0,49.1562,49.1645,49.1394,49.1478,19955.0
2018-06-20 12:35:00,58.67,58.68,58.64,58.67,22783.0,49.1478,49.1562,49.1226,49.1478,22783.0
2018-06-20 12:40:00,58.67,58.79,58.65,58.77,61976.0,49.1478,49.2483,49.131,49.2315,61976.0
2018-06-20 12:45:00,58.77,58.84,58.76,58.81,49795.0,49.2315,49.2902,49.2232,49.2651,49795.0
2018-06-20 12:50:00,58.81,58.85,58.79,58.84,144070.0,49.2651,49.2986,49.2483,49.2902,144070.0
2018-06-20 12:55:00,58.84,58.95,58.82,58.9,162920.0,49.2902,49.3823,49.2734,49.3404,162920.0
2018-06-20 13:00:00,58.91,59.02,58.91,59.0,243988.0,49.3488,49.441,49.3488,49.4242,243988.0
2018-06-20 13:05:00,58.99,59.0,58.95,58.97,56336.0,49.4158,49.4242,49.3823,49.3991,56336.0
2018-06-20 13:10:00,58.96,59.05,58.86,58.87,103692.0,49.3907,49.4661,49.3069,49.3153,103692.0
2018-06-20 13:15:00,58.88,58.9,58.8,58.8,34099.0,49.3237,49.3404,49.2567,49.2567,34099.0
2018-06-20 13:20:00,58.82,58.88,58.81,58.83,92476.0,49.2734,49.3237,49.2651,49.2818,92476.0
2018-06-20 13:25:00,58.82,58.82,58.75,58.8,27880.0,49.2734,49.2734,49.2148,49.2567,27880.0
2018-06-20 13:30:00,58.82,58.83,58.79,58.8,19203.0,49.2734,49.2818,49.2483,49.2567,19203.0
2018-06-20 13:35:00,58.8,58.83,58.73,58.73,54734.0,49.2567,49.2818,49.198,49.198,54734.0
2018-06-20 13:40:00,58.73,58.77,58.71,58.72,21114.0,49.198,49.2315,49.1813,49.1897,21114.0
2018-06-20 13:45:00,58.71,58.78,58.71,58.72,33495.0,49.1813,49.2399,49.1813,49.1897,33495.0
2018-06-20 13:50:00,58.72,58.82,58.71,58.82,95205.0,49.1897,49.2734,49.1813,49.2734,95205.0
2018-06-20 13:55:00,58.81,58.84,58.76,58.81,39621.0,49.2651,49.2902,49.2232,49.2651,39621.0
2018-06-20 14:00:00,58.82,58.86,58.79,58.82,26153.0,49.2734,49.3069,49.2483,49.2734,26153.0
2018-06-20 14:05:00,58.83,58.91,58.82,58.87,37473.0,49.2818,49.3488,49.2734,49.3153,37473.0
2018-06-20 14:10:00,58.86,58.92,58.84,58.89,42723.0,49.3069,49.3572,49.2902,49.3321,42723.0
2018-06-20 14:15:00,58.9,58.98,58.88,58.94,101451.0,49.3404,49.4075,49.3237,49.374,101451.0
2018-06-20 14:20:00,58.93,58.95,58.89,58.92,40334.0,49.3656,49.3823,49.3321,49.3572,40334.0
2018-06-20 14:25:00,58.93,58.96,58.89,58.95,229102.0,49.3656,49.3907,49.3321,49.3823,229102.0
2018-06-20 14:30:00,58.95,58.97,58.89,58.91,30155.0,49.3823,49.3991,49.3321,49.3488,30155.0
2018-06-20 14:35:00,58.91,58.95,58.89,58.93,23631.0,49.3488,49.3823,49.3321,49.3656,23631.0
2018-06-20 14:40:00,58.93,58.93,58.89,58.9,22827.0,49.3656,49.3656,49.3321,49.3404,22827.0
2018-06-20 14:45:00,58.9,59.0,58.89,58.98,42515.0,49.3404,49.4242,49.3321,49.4075,42515.0
2018-06-20 14:50:00,58.99,59.0,58.93,58.95,51413.0,49.4158,49.4242,49.3656,49.3823,51413.0
2018-06-20 14:55:00,58.94,58.98,58.9,58.95,75590.0,49.374,49.4075,49.3404,49.3823,75590.0
2018-06-20 15:00:00,58.95,58.98,58.91,58.91,40234.0,49.3823,49.4075,49.3488,49.3488,40234.0
2018-06-20 15:05:00,58.92,58.92,58.82,58.87,63670.0,49.3572,49.3572,49.2734,49.3153,63670.0
2018-06-20 15:10:00,58.87,58.91,58.86,58.91,25553.0,49.3153,49.3488,49.3069,49.3488,25553.0
2018-06-20 15:15:00,58.91,58.91,58.87,58.9,32161.0,49.3488,49.3488,49.3153,49.3404,32161.0
2018-06-20 15:20:00,58.9,58.91,58.83,58.84,63002.0,49.3404,49.3488,49.2818,49.2902,63002.0
2018-06-20 15:25:00,58.83,58.88,58.82,58.86,29159.0,49.2818,49.3237,49.2734,49.3069,29159.0
2018-06-20 15:30:00,58.86,58.93,58.85,58.92,37304.0,49.3069,49.3656,49.2986,49.3572,37304.0
2018-06-20 15:35:00,58.92,58.94,58.89,58.91,44564.0,49.3572,49.374,49.3321,49.3488,44564.0
2018-06-20 15:40:00,58.91,58.92,58.86,58.9,59476.0,49.3488,49.3572,49.3069,49.3404,59476.0
2018-06-20 15:45:00,58.9,58.91,58.86,58.88,50148.0,49.3404,49.3488,49.3069,49.3237,50148.0
2018-06-20 15:50:00,58.88,58.91,58.79,58.82,131071.0,49.3237,49.3488,49.2483,49.2734,131071.0
2018-06-20 15:55:00,58.82,58.83,58.76,58.79,447512.0,49.2734,49.2818,49.2232,49.2483,447512.0
2018-06-21 09:30:00,59.21,59.21,58.8,58.82,152753.0,49.6001,49.6001,49.2567,49.2734,152753.0
2018-06-21 09:35:00,58.83,58.88,58.57,58.6,57152.0,49.2818,49.3237,49.064,49.0891,57152.0
2018-06-21 09:40:00,58.59,58.65,58.39,58.5,52105.0,49.0808,49.131,48.9132,49.0054,52105.0
2018-06-21 09:45:00,58.52,58.65,58.51,58.62,61103.0,49.0221,49.131,49.0137,49.1059,61103.0
2018-06-21 09:50:00,58.62,58.64,58.47,58.52,73612.0,49.1059,49.1226,48.9802,49.0221,73612.0
2018-06-21 09:55:00,58.52,58.65,58.45,58.58,48579.0,49.0221,49.131,48.9635,49.0724,48579.0
2018-06-21 10:00:00,58.57,58.8,58.55,58.61,126584.0,49.064,49.2567,49.0473,49.0975,126584.0
2018-06-21 10:05:00,58.61,58.61,58.51,58.58,74932.0,49.0975,49.0975,49.0137,49.0724,74932.0
2018-06-21 10:10:00,58.58,58.86,58.57,58.8,59457.0,49.0724,49.3069,49.064,49.2567,59457.0
2018-06-21 10:15:00,58.8,58.82,58.7,58.7,111444.0,49.2567,49.2734,49.1729,49.1729,111444.0
2018-06-21 10:20:00,58.7,58.75,58.53,58.65,123605.0,49.1729,49.2148,49.0305,49.131,123605.0
2018-06-21 10:25:00,58.65,58.71,58.58,58.7,64534.0,49.131,49.1813,49.0724,49.1729,64534.0
2018-06-21 10:30:00,58.7,58.75,58.65,58.71,61061.0,49.1729,49.2148,49.131,49.1813,61061.0
2018-06-21 10:35:00,58.7,58.75,58.57,58.66,45029.0,49.1729,49.2148,49.064,49.1394,45029.0
2018-06-21 10:40:00,58.67,58.76,58.63,58.73,47410.0,49.1478,49.2232,49.1143,49.198,47410.0
2018-06-21 10:45:00,58.72,58.82,58.63,58.72,48271.0,49.1897,49.2734,49.1143,49.1897,48271.0
2018-06-21 10:50:00,58.72,58.86,58.65,58.86,39998.0,49.1897,49.3069,49.131,49.3069,39998.0
2018-06-21 10:55:00,58.86,58.86,58.79,58.79,29110.0,49.3069,49.3069,49.2483,49.2483,29110.0
2018-06-21 11:00:00,58.78,58.85,58.72,58.82,38867.0,49.2399,49.2986,49.1897,49.2734,38867.0
2018-06-21 11:05:00,58.82,58.84,58.7,58.75,39595.0,49.2734,49.2902,49.1729,49.2148,39595.0
2018-06-21 11:10:00,58.75,58.83,58.71,58.8,52658.0,49.2148,49.2818,49.1813,49.2567,52658.0
2018-06-21 11:15:00,58.8,58.86,58.75,58.76,45041.0,49.2567,49.3069,49.2148,49.2232,45041.0
2018-06-21 11:20:00,58.76,58.78,58.7,58.7,65033.0,49.2232,49.2399,49.1729,49.1729,65033.0
2018-06-21 11:25:00,58.71,58.76,58.66,58.67,48293.0,49.1813,49.2232,49.1394,49.1478,48293.0
2018-06-21 11:30:00,58.67,58.75,58.65,58.68,41570.0,49.1478,49.2148,49.131,49.1562,41570.0
2018-06-21 11:35:00,58.68,58.69,58.58,58.62,48877.0,49.1562,49.1645,49.0724,49.1059,48877.0
2018-06-21 11:40:00,58.62,58.63,58.57,58.63,21613.0,49.1059,49.1143,49.064,49.1143,21613.0
2018-06-21 11:45:00,58.63,58.65,58.6,58.64,28504.0,49.1143,49.131,49.0891,49.1226,28504.0
2018-06-21 11:50:00,58.64,58.68,58.63,58.68,24286.0,49.1226,49.1562,49.1143,49.1562,24286.0
2018-06-21 11:55:00,58.68,58.7,58.63,58.64,27522.0,49.1562,49.1729,49.1143,49.1226,27522.0
2018-06-21 12:00:00,58.64,58.67,58.59,58.59,26802.0,49.1226,49.1478,49.0808,49.0808,26802.0
2018-06-21 12:05:00,58.59,58.6,58.55,58.55,37215.0,49.0808,49.0891,49.0473,49.0473,37215.0
2018-06-21 12:10:00,58.55,58.64,58.55,58.6,17320.0,49.0473,49.1226,49.0473,49.0891,17320.0
2018-06-21 12:15:00,58.61,58.61,58.53,58.58,18372.0,49.0975,49.0975,49.0305,49.0724,18372.0
2018-06-21 12:20:00,58.58,58.6,58.52,58.55,49200.0,49.0724,49.0891,49.0221,49.0473,49200.0
2018-06-21 12:25:00,58.55,58.58,58.53,58.56,18248.0,49.0473,49.0724,49.0305,49.0556,18248.0
2018-06-21 12:30:00,58.56,58.57,58.5,58.5,29403.0,49.0556,49.064,49.0054,49.0054,29403.0
2018-06-21 12:35:00,58.51,58.52,58.44,58.48,40262.0,49.0137,49.0221,48.9551,48.9886,40262.0
2018-06-21 12:40:00,58.47,58.52,58.46,58.51,39931.0,48.9802,49.0221,48.9719,49.0137,39931.0
2018-06-21 12:45:00,58.52,58.63,58.5,58.62,67407.0,49.0221,49.1143,49.0054,49.1059,67407.0
2018-06-21 12:50:00,58.63,58.66,58.58,58.65,101138.0,49.1143,49.1394,49.0724,49.131,101138.0
2018-06-21 12:55:00,58.65,58.68,58.57,58.57,49525.0,49.131,49.1562,49.064,49.064,49525.0
2018-06-21 13:00:00,58.57,58.59,58.5,58.54,36355.0,49.064,49.0808,49.0054,49.0389,36355.0
2018-06-21 13:05:00,58.53,58.63,58.51,58.63,19973.0,49.0305,49.1143,49.0137,49.1143,19973.0
2018-06-21 13:10:00,58.63,58.67,58.62,58.65,23937.0,49.1143,49.1478,49.1059,49.131,23937.0
2018-06-21 13:15:00,58.64,58.64,58.6,58.61,20212.0,49.1226,49.1226,49.0891,49.0975,20212.0
2018-06-21 13:20:00,58.61,58.75,58.61,58.73,31969.0,49.0975,49.2148,49.0975,49.198,31969.0
2018-06-21 13:25:00,58.73,58.78,58.72,58.76,31376.0,49.198,49.2399,49.1897,49.2232,31376.0
2018-06-21 13:30:00,58.76,58.8,58.7,58.71,33109.0,49.2232,49.2567,49.1729,49.1813,33109.0
2018-06-21 13:35:00,58.71,58.74,58.69,58.7,27488.0,49.1813,49.2064,49.1645,49.1729,27488.0
2018-06-21 13:40:00,58.7,58.75,58.66,58.74,37522.0,49.1729,49.2148,49.1394,49.2064,37522.0
2018-06-21 13:45:00,58.75,58.75,58.69,58.69,20055.0,49.2148,49.2148,49.1645,49.1645,20055.0
2018-06-21 13:50:00,58.69,58.72,58.65,58.7,34976.0,49.1645,49.1897,49.131,49.1729,34976.0
2018-06-21 13:55:00,58.71,58.72,58.68,58.71,25936.0,49.1813,49.1897,49.1562,49.1813,25936.0
2018-06-21 14:00:00,58.71,58.78,58.69,58.74,52354.0,49.1813,49.2399,49.1645,49.2064,52354.0
2018-06-21 14:05:00,58.74,58.77,58.7,58.74,38864.0,49.2064,49.2315,49.1729,49.2064,38864.0
2018-06-21 14:10:00,58.75,58.78,58.71,58.71,28100.0,49.2148,49.2399,49.1813,49.1813,28100.0
2018-06-21 14:15:00,58.72,58.72,58.65,58.65,21976.0,49.1897,49.1897,49.131,49.131,21976.0
2018-06-21 14:20:00,58.65,58.7,58.64,58.69,22767.0,49.131,49.1729,49.1226,49.1645,22767.0
2018-06-21 14:25:00,58.68,58.73,58.67,58.7,46203.0,49.1562,49.198,49.1478,49.1729,46203.0
2018-06-21 14:30:00,58.7,58.73,58.64,58.64,29087.0,49.1729,49.198,49.1226,49.1226,29087.0
2018-06-21 14:35:00,58.65,58.7,58.63,58.63,44361.0,49.131,49.1729,49.1143,49.1143,44361.0
2018-06-21 14:40:00,58.63,58.67,58.62,58.67,17246.0,49.1143,49.1478,49.1059,49.1478,17246.0
2018-06-21 14:45:00,58.66,58.71,58.66,58.71,21963.0,49.1394,49.1813,49.1394,49.1813,21963.0
2018-06-21 14:50:00,58.71,58.72,58.61,58.61,33835.0,49.1813,49.1897,49.0975,49.0975,33835.0
2018-06-21 14:55:00,58.61,58.65,58.59,58.63,55420.0,49.0975,49.131,49.0808,49.1143,55420.0
2018-06-21 15:00:00,58.62,58.68,58.6,58.64,31315.0,49.1059,49.1562,49.0891,49.1226,31315.0
2018-06-21 15:05:00,58.65,58.67,58.61,58.65,57330.0,49.131,49.1478,49.0975,49.131,57330.0
2018-06-21 15:10:00,58.64,58.7,58.62,58.68,43919.0,49.1226,49.1729,49.1059,49.1562,43919.0
2018-06-21 15:15:00,58.68,58.68,58.62,58.66,70324.0,49.1562,49.1562,49.1059,49.1394,70324.0
2018-06-21 15:20:00,58.65,58.7,58.53,58.66,78058.0,49.131,49.1729,49.0305,49.1394,78058.0
2018-06-21 15:25:00,58.65,58.87,58.64,58.87,72909.0,49.131,49.3153,49.1226,49.3153,72909.0
2018-06-21 15:30:00,58.86,58.88,58.66,58.69,86393.0,49.3069,49.3237,49.1394,49.1645,86393.0
2018-06-21 15:35:00,58.69,58.72,58.65,58.72,53413.0,49.1645,49.1897,49.131,49.1897,53413.0
2018-06-21 15:40:00,58.7,58.72,58.59,58.6,61230.0,49.1729,49.1897,49.0808,49.0891,61230.0
2018-06-21 15:45:00,58.59,58.74,58.59,58.72,66423.0,49.0808,49.2064,49.0808,49.1897,66423.0
2018-06-21 15:50:00,58.72,58.72,58.57,58.6,139824.0,49.1897,49.1897,49.064,49.0891,139824.0
2018-06-21 15:55:00,58.6,58.76,58.6,58.76,454783.0,49.0891,49.2232,49.0891,49.2232,454783.0
2018-06-22 09:30:00,58.78,58.87,58.71,58.85,87045.0,49.2399,49.3153,49.1813,49.2986,87045.0
2018-06-22 09:35:00,58.84,58.89,58.71,58.78,55381.0,49.2902,49.3321,49.1813,49.2399,55381.0
2018-06-22 09:40:00,58.79,58.86,58.75,58.85,60640.0,49.2483,49.3069,49.2148,49.2986,60640.0
2018-06-22 09:45:00,58.87,58.92,58.78,58.86,63256.0,49.3153,49.3572,49.2399,49.3069,63256.0
2018-06-22 09:50:00,58.87,58.91,58.85,58.87,18895.0,49.3153,49.3488,49.2986,49.3153,18895.0
2018-06-22 09:55:00,58.87,58.9,58.74,58.84,127835.0,49.3153,49.3404,49.2064,49.2902,127835.0
2018-06-22 10:00:00,58.82,58.84,58.72,58.8,45447.0,49.2734,49.2902,49.1897,49.2567,45447.0
2018-06-22 10:05:00,58.8,58.97,58.8,58.92,156719.0,49.2567,49.3991,49.2567,49.3572,156719.0
2018-06-22 10:10:00,58.93,58.96,58.89,58.95,18619.0,49.3656,49.3907,49.3321,49.3823,18619.0
2018-06-22 10:15:00,58.95,58.98,58.9,58.93,28330.0,49.3823,49.4075,49.3404,49.3656,28330.0
2018-06-22 10:20:00,58.94,58.99,58.86,58.87,83894.0,49.374,49.4158,49.3069,49.3153,83894.0
2018-06-22 10:25:00,58.88,58.89,58.56,58.64,68165.0,49.3237,49.3321,49.0556,49.1226,68165.0
2018-06-22 10:30:00,58.6,58.69,58.6,58.68,32065.0,49.0891,49.1645,49.0891,49.1562,32065.0
2018-06-22 10:35:00,58.67,58.71,58.55,58.59,68476.0,49.1478,49.1813,49.0473,49.0808,68476.0
2018-06-22 10:40:00,58.59,58.73,58.58,58.72,31243.0,49.0808,49.198,49.0724,49.1897,31243.0
2018-06-22 10:45:00,58.73,58.84,58.72,58.81,37230.0,49.198,49.2902,49.1897,49.2651,37230.0
2018-06-22 10:50:00,58.81,58.88,58.81,58.88,20844.0,49.2651,49.3237,49.2651,49.3237,20844.0
2018-06-22 10:55:00,58.89,58.89,58.81,58.85,226923.0,49.3321,49.3321,49.2651,49.2986,226923.0
2018-06-22 11:00:00,58.84,58.91,58.82,58.84,24606.0,49.2902,49.3488,49.2734,49.2902,24606.0
2018-06-22 11:05:00,58.85,59.01,58.84,58.97,60679.0,49.2986,49.4326,49.2902,49.3991,60679.0
2018-06-22 11:10:00,58.96,58.98,58.87,58.94,33603.0,49.3907,49.4075,49.3153,49.374,33603.0
2018-06-22 11:15:00,58.93,59.03,58.9,59.03,39169.0,49.3656,49.4493,49.3404,49.4493,39169.0
2018-06-22 11:20:00,59.04,59.08,58.93,58.94,22876.0,49.4577,49.4912,49.3656,49.374,22876.0
2018-06-22 11:25:00,58.93,59.08,58.92,59.08,27544.0,49.3656,49.4912,49.3572,49.4912,27544.0
2018-06-22 11:30:00,59.06,59.1,59.04,59.06,21503.0,49.4745,49.508,49.4577,49.4745,21503.0
2018-06-22 11:35:00,59.06,59.08,59.02,59.03,20477.0,49.4745,49.4912,49.441,49.4493,20477.0
2018-06-22 11:40:00,59.03,59.04,58.97,59.0,52256.0,49.4493,49.4577,49.3991,49.4242,52256.0
2018-06-22 11:45:00,59.01,59.03,58.95,58.98,33370.0,49.4326,49.4493,49.3823,49.4075,33370.0
2018-06-22 11:50:00,58.98,58.99,58.95,58.96,17027.0,49.4075,49.4158,49.3823,49.3907,17027.0
2018-06-22 11:55:00,58.96,58.96,58.89,58.92,24188.0,49.3907,49.3907,49.3321,49.3572,24188.0
2018-06-22 12:00:00,58.92,58.93,58.89,58.91,11043.0,49.3572,49.3656,49.3321,49.3488,11043.0
2018-06-22 12:05:00,58.91,58.93,58.89,58.9,14182.0,49.3488,49.3656,49.3321,49.3404,14182.0
2018-06-22 12:10:00,58.89,58.92,58.87,58.89,18640.0,49.3321,49.3572,49.3153,49.3321,18640.0
2018-06-22 12:15:00,58.89,58.94,58.88,58.89,17643.0,49.3321,49.374,49.3237,49.3321,17643.0
2018-06-22 12:20:00,58.88,58.91,58.77,58.79,174825.0,49.3237,49.3488,49.2315,49.2483,174825.0
2018-06-22 12:25:00,58.78,58.81,58.73,58.76,101081.0,49.2399,49.2651,49.198,49.2232,101081.0
2018-06-22 12:30:00,58.76,58.76,58.68,58.69,28890.0,49.2232,49.2232,49.1562,49.1645,28890.0
2018-06-22 12:35:00,58.7,58.71,58.63,58.66,58665.0,49.1729,49.1813,49.1143,49.1394,58665.0
2018-06-22 12:40:00,58.66,58.76,58.63,58.7,61667.0,49.1394,49.2232,49.1143,49.1729,61667.0
2018-06-22 12:45:00,58.71,58.72,58.63,58.7,37446.0,49.1813,49.1897,49.1143,49.1729,37446.0
2018-06-22 12:50:00,58.69,58.72,58.6,58.63,146028.0,49.1645,49.1897,49.0891,49.1143,146028.0
2018-06-22 12:55:00,58.62,58.68,58.61,58.65,26420.0,49.1059,49.1562,49.0975,49.131,26420.0
2018-06-22 13:00:00,58.65,58.69,58.63,58.67,31564.0,49.131,49.1645,49.1143,49.1478,31564.0
2018-06-22 13:05:00,58.67,58.71,58.67,58.7,25072.0,49.1478,49.1813,49.1478,49.1729,25072.0
2018-06-22 13:10:00,58.71,58.76,58.68,58.76,35985.0,49.1813,49.2232,49.1562,49.2232,35985.0
2018-06-22 13:15:00,58.76,58.76,58.71,58.75,16258.0,49.2232,49.2232,49.1813,49.2148,16258.0
2018-06-22 13:20:00,58.74,58.75,58.71,58.74,17634.0,49.2064,49.2148,49.1813,49.2064,17634.0
2018-06-22 13:25:00,58.72,58.78,58.72,58.77,47775.0,49.1897,49.2399,49.1897,49.2315,47775.0
2018-06-22 13:30:00,58.78,58.81,58.72,58.74,54139.0,49.2399,49.2651,49.1897,49.2064,54139.0
2018-06-22 13:35:00,58.74,58.77,58.73,58.74,30488.0,49.2064,49.2315,49.198,49.2064,30488.0
2018-06-22 13:40:00,58.75,58.78,58.74,58.75,53912.0,49.2148,49.2399,49.2064,49.2148,53912.0
2018-06-22 13:45:00,58.75,58.78,58.74,58.75,24778.0,49.2148,49.2399,49.2064,49.2148,24778.0
2018-06-22 13:50:00,58.75,58.77,58.74,58.75,14235.0,49.2148,49.2315,49.2064,49.2148,14235.0
2018-06-22 13:55:00,58.75,58.77,58.74,58.75,22667.0,49.2148,49.2315,49.2064,49.2148,22667.0
2018-06-22 14:00:00,58.75,58.78,58.72,58.76,32421.0,49.2148,49.2399,49.1897,49.2232,32421.0
2018-06-22 14:05:00,58.75,58.76,58.7,58.75,22195.0,49.2148,49.2232,49.1729,49.2148,22195.0
2018-06-22 14:10:00,58.76,58.77,58.73,58.74,26684.0,49.2232,49.2315,49.198,49.2064,26684.0
2018-06-22 14:15:00,58.74,58.77,58.74,58.77,69224.0,49.2064,49.2315,49.2064,49.2315,69224.0
2018-06-22 14:20:00,58.76,58.77,58.64,58.69,46622.0,49.2232,49.2315,49.1226,49.1645,46622.0
2018-06-22 14:25:00,58.69,58.71,58.68,58.68,23141.0,49.1645,49.1813,49.1562,49.1562,23141.0
2018-06-22 14:30:00,58.67,58.68,58.6,58.61,50894.0,49.1478,49.1562,49.0891,49.0975,50894.0
2018-06-22 14:35:00,58.62,58.67,58.62,58.67,16569.0,49.1059,49.1478,49.1059,49.1478,16569.0
2018-06-22 14:40:00,58.67,58.69,58.66,58.67,17591.0,49.1478,49.1645,49.1394,49.1478,17591.0
2018-06-22 14:45:00,58.66,58.71,58.63,58.71,38895.0,49.1394,49.1813,49.1143,49.1813,38895.0
2018-06-22 14:50:00,58.71,58.75,58.7,58.73,33143.0,49.1813,49.2148,49.1729,49.198,33143.0
2018-06-22 14:55:00,58.73,58.74,58.68,58.74,33348.0,49.198,49.2064,49.1562,49.2064,33348.0
2018-06-22 15:00:00,58.73,58.74,58.66,58.68,28361.0,49.198,49.2064,49.1394,49.1562,28361.0
2018-06-22 15:05:00,58.68,58.72,58.67,58.72,24447.0,49.1562,49.1897,49.1478,49.1897,24447.0
2018-06-22 15:10:00,58.71,58.74,58.7,58.73,34454.0,49.1813,49.2064,49.1729,49.198,34454.0
2018-06-22 15:15:00,58.73,58.75,58.7,58.7,51034.0,49.198,49.2148,49.1729,49.1729,51034.0
2018-06-22 15:20:00,58.7,58.76,58.69,58.75,46639.0,49.1729,49.2232,49.1645,49.2148,46639.0
2018-06-22 15:25:00,58.76,58.77,58.7,58.72,134962.0,49.2232,49.2315,49.1729,49.1897,134962.0
2018-06-22 15:30:00,58.71,58.72,58.64,58.68,73307.0,49.1813,49.1897,49.1226,49.1562,73307.0
2018-06-22 15:35:00,58.67,58.68,58.6,58.62,62213.0,49.1478,49.1562,49.0891,49.1059,62213.0
2018-06-22 15:40:00,58.62,58.65,58.6,58.61,55488.0,49.1059,49.131,49.0891,49.0975,55488.0
2018-06-22 15:45:00,58.62,58.68,58.61,58.64,97675.0,49.1059,49.1562,49.0975,49.1226,97675.0
2018-06-22 15:50:00,58.64,58.66,58.6,58.62,162621.0,49.1226,49.1394,49.0891,49.1059,162621.0
2018-06-22 15:55:00,58.62,58.62,58.43,58.49,454937.0,49.1059,49.1059,48.9467,48.997,454937.0
2018-06-25 09:30:00,58.09,58.14,57.63,57.89,208771.0,48.6619,48.7038,48.2766,48.4944,208771.0
2018-06-25 09:35:00,57.9,58.08,57.82,57.88,116367.0,48.5027,48.6535,48.4357,48.486,116367.0
2018-06-25 09:40:00,57.87,57.92,57.74,57.79,51964.0,48.4776,48.5195,48.3687,48.4106,51964.0
2018-06-25 09:45:00,57.8,57.82,57.67,57.79,110883.0,48.419,48.4357,48.3101,48.4106,110883.0
2018-06-25 09:50:00,57.78,57.85,57.73,57.77,66154.0,48.4022,48.4609,48.3603,48.3938,66154.0
2018-06-25 09:55:00,57.77,57.84,57.68,57.72,85380.0,48.3938,48.4525,48.3185,48.352,85380.0
2018-06-25 10:00:00,57.73,57.8,57.67,57.77,111873.0,48.3603,48.419,48.3101,48.3938,111873.0
2018-06-25 10:05:00,57.78,57.93,57.75,57.8,91025.0,48.4022,48.5279,48.3771,48.419,91025.0
2018-06-25 10:10:00,57.79,57.81,57.7,57.73,112078.0,48.4106,48.4274,48.3352,48.3603,112078.0
2018-06-25 10:15:00,57.73,57.81,57.53,57.53,112583.0,48.3603,48.4274,48.1928,48.1928,112583.0
2018-06-25 10:20:00,57.54,57.56,57.3,57.4,127744.0,48.2012,48.2179,48.0001,48.0839,127744.0
2018-06-25 10:25:00,57.4,57.58,57.38,57.52,67403.0,48.0839,48.2347,48.0671,48.1844,67403.0
2018-06-25 10:30:00,57.52,57.58,57.44,57.56,49666.0,48.1844,48.2347,48.1174,48.2179,49666.0
2018-06-25 10:35:00,57.55,57.66,57.54,57.61,60145.0,48.2096,48.3017,48.2012,48.2598,60145.0
2018-06-25 10:40:00,57.6,57.75,57.57,57.74,69640.0,48.2514,48.3771,48.2263,48.3687,69640.0
2018-06-25 10:45:00,57.72,57.75,57.65,57.75,52874.0,48.352,48.3771,48.2933,48.3771,52874.0
2018-06-25 10:50:00,57.74,57.79,57.57,57.59,45201.0,48.3687,48.4106,48.2263,48.2431,45201.0
2018-06-25 10:55:00,57.58,57.58,57.43,57.46,43944.0,48.2347,48.2347,48.109,48.1342,43944.0
2018-06-25 11:00:00,57.46,57.48,57.31,57.31,45104.0,48.1342,48.1509,48.0085,48.0085,45104.0
2018-06-25 11:05:00,57.3,57.41,57.26,57.39,37215.0,48.0001,48.0923,47.9666,48.0755,37215.0
2018-06-25 11:10:00,57.39,57.44,57.34,57.35,44068.0,48.0755,48.1174,48.0336,48.042,44068.0
2018-06-25 11:15:00,57.35,57.39,57.33,57.34,41635.0,48.042,48.0755,48.0253,48.0336,41635.0
2018-06-25 11:20:00,57.34,57.34,57.21,57.23,60643.0,48.0336,48.0336,47.9247,47.9415,60643.0
2018-06-25 11:25:00,57.23,57.29,57.21,57.29,87090.0,47.9415,47.9918,47.9247,47.9918,87090.0
2018-06-25 11:30:00,57.29,57.34,57.25,57.27,152340.0,47.9918,48.0336,47.9582,47.975,152340.0
2018-06-25 11:35:00,57.27,57.3,57.17,57.19,76308.0,47.975,48.0001,47.8912,47.908,76308.0
2018-06-25 11:40:00,57.19,57.21,57.15,57.2,59183.0,47.908,47.9247,47.8745,47.9164,59183.0
2018-06-25 11:45:00,57.21,57.26,57.12,57.18,113113.0,47.9247,47.9666,47.8493,47.8996,113113.0
2018-06-25 11:50:00,57.17,57.19,57.05,57.05,50040.0,47.8912,47.908,47.7907,47.7907,50040.0
2018-06-25 11:55:00,57.06,57.11,56.99,57.02,62812.0,47.7991,47.841,47.7404,47.7656,62812.0
2018-06-25 12:00:00,57.02,57.04,56.81,56.81,104352.0,47.7656,47.7823,47.5897,47.5897,104352.0
2018-06-25 12:05:00,56.82,56.84,56.65,56.67,113821.0,47.598,47.6148,47.4556,47.4724,113821.0
2018-06-25 12:10:00,56.67,56.77,56.61,56.71,117773.0,47.4724,47.5562,47.4221,47.5059,117773.0
2018-06-25 12:15:00,56.69,56.8,56.66,56.78,70263.0,47.4891,47.5813,47.464,47.5645,70263.0
2018-06-25 12:20:00,56.77,56.88,56.73,56.88,120511.0,47.5562,47.6483,47.5226,47.6483,120511.0
2018-06-25 12:25:00,56.88,56.89,56.81,56.85,35200.0,47.6483,47.6567,47.5897,47.6232,35200.0
2018-06-25 12:30:00,56.84,56.89,56.78,56.85,42735.0,47.6148,47.6567,47.5645,47.6232,42735.0
2018-06-25 12:35:00,56.86,56.86,56.71,56.77,99741.0,47.6315,47.6315,47.5059,47.5562,99741.0
2018-06-25 12:40:00,56.78,56.92,56.77,56.87,31518.0,47.5645,47.6818,47.5562,47.6399,31518.0
2018-06-25 12:45:00,56.86,56.87,56.76,56.8,50311.0,47.6315,47.6399,47.5478,47.5813,50311.0
2018-06-25 12:50:00,56.8,56.9,56.73,56.86,48086.0,47.5813,47.6651,47.5226,47.6315,48086.0
2018-06-25 12:55:00,56.86,57.0,56.84,56.98,34313.0,47.6315,47.7488,47.6148,47.7321,34313.0
2018-06-25 13:00:00,56.97,56.97,56.82,56.87,76957.0,47.7237,47.7237,47.598,47.6399,76957.0
2018-06-25 13:05:00,56.87,56.94,56.86,56.92,33102.0,47.6399,47.6986,47.6315,47.6818,33102.0
2018-06-25 13:10:00,56.94,56.95,56.88,56.9,45311.0,47.6986,47.7069,47.6483,47.6651,45311.0
2018-06-25 13:15:00,56.9,56.97,56.81,56.86,75869.0,47.6651,47.7237,47.5897,47.6315,75869.0
2018-06-25 13:20:00,56.85,56.93,56.77,56.82,73639.0,47.6232,47.6902,47.5562,47.598,73639.0
2018-06-25 13:25:00,56.81,56.96,56.81,56.94,59838.0,47.5897,47.7153,47.5897,47.6986,59838.0
2018-06-25 13:30:00,56.94,57.06,56.94,57.03,48705.0,47.6986,47.7991,47.6986,47.774,48705.0
2018-06-25 13:35:00,57.04,57.13,57.03,57.13,51889.0,47.7823,47.8577,47.774,47.8577,51889.0
2018-06-25 13:40:00,57.13,57.16,57.1,57.15,26714.0,47.8577,47.8829,47.8326,47.8745,26714.0
2018-06-25 13:45:00,57.17,57.22,57.12,57.18,59651.0,47.8912,47.9331,47.8493,47.8996,59651.0
2018-06-25 13:50:00,57.18,57.18,57.05,57.08,56799.0,47.8996,47.8996,47.7907,47.8158,56799.0
2018-06-25 13:55:00,57.09,57.12,57.03,57.03,64549.0,47.8242,47.8493,47.774,47.774,64549.0
2018-06-25 14:00:00,57.02,57.09,56.99,57.01,53826.0,47.7656,47.8242,47.7404,47.7572,53826.0
2018-06-25 14:05:00,57.02,57.07,56.96,56.99,48528.0,47.7656,47.8075,47.7153,47.7404,48528.0
2018-06-25 14:10:00,56.99,57.05,56.97,56.98,25515.0,47.7404,47.7907,47.7237,47.7321,25515.0
2018-06-25 14:15:00,56.98,56.98,56.93,56.97,75500.0,47.7321,47.7321,47.6902,47.7237,75500.0
2018-06-25 14:20:00,56.97,57.02,56.95,57.0,38353.0,47.7237,47.7656,47.7069,47.7488,38353.0
2018-06-25 14:25:00,57.0,57.04,56.99,57.02,24741.0,47.7488,47.7823,47.7404,47.7656,24741.0
2018-06-25 14:30:00,57.01,57.02,56.97,56.98,59656.0,47.7572,47.7656,47.7237,47.7321,59656.0
2018-06-25 14:35:00,56.99,57.0,56.86,56.86,83810.0,47.7404,47.7488,47.6315,47.6315,83810.0
2018-06-25 14:40:00,56.87,56.9,56.83,56.89,37610.0,47.6399,47.6651,47.6064,47.6567,37610.0
2018-06-25 14:45:00,56.89,56.89,56.79,56.8,50539.0,47.6567,47.6567,47.5729,47.5813,50539.0
2018-06-25 14:50:00,56.79,56.82,56.65,56.67,95383.0,47.5729,47.598,47.4556,47.4724,95383.0
2018-06-25 14:55:00,56.66,56.79,56.65,56.78,56791.0,47.464,47.5729,47.4556,47.5645,56791.0
2018-06-25 15:00:00,56.77,56.87,56.76,56.86,36893.0,47.5562,47.6399,47.5478,47.6315,36893.0
2018-06-25 15:05:00,56.86,56.86,56.63,56.69,107086.0,47.6315,47.6315,47.4389,47.4891,107086.0
2018-06-25 15:10:00,56.68,56.82,56.67,56.71,54979.0,47.4808,47.598,47.4724,47.5059,54979.0
2018-06-25 15:15:00,56.71,56.9,56.7,56.87,74363.0,47.5059,47.6651,47.4975,47.6399,74363.0
2018-06-25 15:20:00,56.86,56.88,56.82,56.83,40200.0,47.6315,47.6483,47.598,47.6064,40200.0
2018-06-25 15:25:00,56.84,56.86,56.78,56.79,61109.0,47.6148,47.6315,47.5645,47.5729,61109.0
2018-06-25 15:30:00,56.79,56.88,56.75,56.86,92532.0,47.5729,47.6483,47.5394,47.6315,92532.0
2018-06-25 15:35:00,56.89,57.11,56.88,57.09,152035.0,47.6567,47.841,47.6483,47.8242,152035.0
2018-06-25 15:40:00,57.09,57.22,57.08,57.16,128406.0,47.8242,47.9331,47.8158,47.8829,128406.0
2018-06-25 15:45:00,57.16,57.17,57.09,57.12,108240.0,47.8829,47.8912,47.8242,47.8493,108240.0
2018-06-25 15:50:00,57.12,57.2,57.07,57.09,231174.0,47.8493,47.9164,47.8075,47.8242,231174.0
2018-06-25 15:55:00,57.09,57.15,57.02,57.05,554539.0,47.8242,47.8745,47.7656,47.7907,554539.0
2018-06-26 09:30:00,57.08,57.14,56.75,56.75,134004.0,47.8158,47.8661,47.5394,47.5394,134004.0
2018-06-26 09:35:00,56.75,56.88,56.68,56.74,79693.0,47.5394,47.6483,47.4808,47.531,79693.0
2018-06-26 09:40:00,56.74,56.88,56.74,56.8,94282.0,47.531,47.6483,47.531,47.5813,94282.0
2018-06-26 09:45:00,56.8,57.15,56.8,56.94,173516.0,47.5813,47.8745,47.5813,47.6986,173516.0
2018-06-26 09:50:00,56.95,56.95,56.7,56.71,204372.0,47.7069,47.7069,47.4975,47.5059,204372.0
2018-06-26 09:55:00,56.71,56.79,56.7,56.76,87028.0,47.5059,47.5729,47.4975,47.5478,87028.0
2018-06-26 10:00:00,56.76,56.87,56.69,56.8,55404.0,47.5478,47.6399,47.4891,47.5813,55404.0
2018-06-26 10:05:00,56.8,56.92,56.79,56.9,66190.0,47.5813,47.6818,47.5729,47.6651,66190.0
2018-06-26 10:10:00,56.9,57.07,56.86,57.07,210070.0,47.6651,47.8075,47.6315,47.8075,210070.0
2018-06-26 10:15:00,57.06,57.09,56.88,56.94,110750.0,47.7991,47.8242,47.6483,47.6986,110750.0
2018-06-26 10:20:00,56.94,56.98,56.89,56.93,74544.0,47.6986,47.7321,47.6567,47.6902,74544.0
2018-06-26 10:25:00,56.94,56.95,56.89,56.91,70255.0,47.6986,47.7069,47.6567,47.6734,70255.0
2018-06-26 10:30:00,56.9,56.92,56.82,56.91,37681.0,47.6651,47.6818,47.598,47.6734,37681.0
2018-06-26 10:35:00,56.9,56.9,56.77,56.85,26575.0,47.6651,47.6651,47.5562,47.6232,26575.0
2018-06-26 10:40:00,56.84,56.86,56.78,56.84,27801.0,47.6148,47.6315,47.5645,47.6148,27801.0
2018-06-26 10:45:00,56.85,56.87,56.72,56.81,42395.0,47.6232,47.6399,47.5143,47.5897,42395.0
2018-06-26 10:50:00,56.81,56.94,56.81,56.91,58721.0,47.5897,47.6986,47.5897,47.6734,58721.0
2018-06-26 10:55:00,56.91,56.93,56.87,56.9,41885.0,47.6734,47.6902,47.6399,47.6651,41885.0
2018-06-26 11:00:00,56.89,56.97,56.85,56.94,35869.0,47.6567,47.7237,47.6232,47.6986,35869.0
2018-06-26 11:05:00,56.95,56.97,56.86,56.9,42103.0,47.7069,47.7237,47.6315,47.6651,42103.0
2018-06-26 11:10:00,56.9,56.97,56.89,56.93,175666.0,47.6651,47.7237,47.6567,47.6902,175666.0
2018-06-26 11:15:00,56.94,56.94,56.86,56.88,46555.0,47.6986,47.6986,47.6315,47.6483,46555.0
2018-06-26 11:20:00,56.88,56.94,56.87,56.9,50178.0,47.6483,47.6986,47.6399,47.6651,50178.0
2018-06-26 11:25:00,56.89,56.91,56.84,56.87,34337.0,47.6567,47.6734,47.6148,47.6399,34337.0
2018-06-26 11:30:00,56.86,56.9,56.84,56.89,46115.0,47.6315,47.6651,47.6148,47.6567,46115.0
2018-06-26 11:35:00,56.89,56.95,56.85,56.92,53036.0,47.6567,47.7069,47.6232,47.6818,53036.0
2018-06-26 11:40:00,56.91,56.95,56.87,56.9,86243.0,47.6734,47.7069,47.6399,47.6651,86243.0
2018-06-26 11:45:00,56.9,56.92,56.84,56.89,62864.0,47.6651,47.6818,47.6148,47.6567,62864.0
2018-06-26 11:50:00,56.9,56.92,56.85,56.88,64483.0,47.6651,47.6818,47.6232,47.6483,64483.0
2018-06-26 11:55:00,56.87,56.92,56.85,56.9,75110.0,47.6399,47.6818,47.6232,47.6651,75110.0
2018-06-26 12:00:00,56.9,57.01,56.89,56.95,169816.0,47.6651,47.7572,47.6567,47.7069,169816.0
2018-06-26 12:05:00,56.95,56.97,56.86,56.87,147737.0,47.7069,47.7237,47.6315,47.6399,147737.0
2018-06-26 12:10:00,56.87,56.91,56.85,56.9,29006.0,47.6399,47.6734,47.6232,47.6651,29006.0
2018-06-26 12:15:00,56.9,56.91,56.84,56.86,47830.0,47.6651,47.6734,47.6148,47.6315,47830.0
2018-06-26 12:20:00,56.87,56.91,56.85,56.87,32401.0,47.6399,47.6734,47.6232,47.6399,32401.0
2018-06-26 12:25:00,56.87,56.9,56.84,56.85,45280.0,47.6399,47.6651,47.6148,47.6232,45280.0
2018-06-26 12:30:00,56.85,56.87,56.74,56.8,180240.0,47.6232,47.6399,47.531,47.5813,180240.0
2018-06-26 12:35:00,56.77,56.8,56.75,56.75,40002.0,47.5562,47.5813,47.5394,47.5394,40002.0
2018-06-26 12:40:00,56.75,56.82,56.69,56.69,75220.0,47.5394,47.598,47.4891,47.4891,75220.0
2018-06-26 12:45:00,56.68,56.75,56.66,56.75,59399.0,47.4808,47.5394,47.464,47.5394,59399.0
2018-06-26 12:50:00,56.74,56.76,56.7,56.72,41922.0,47.531,47.5478,47.4975,47.5143,41922.0
2018-06-26 12:55:00,56.73,56.78,56.68,56.74,63461.0,47.5226,47.5645,47.4808,47.531,63461.0
2018-06-26 13:00:00,56.73,56.75,56.69,56.71,54346.0,47.5226,47.5394,47.4891,47.5059,54346.0
2018-06-26 13:05:00,56.72,56.77,56.7,56.75,48495.0,47.5143,47.5562,47.4975,47.5394,48495.0
2018-06-26 13:10:00,56.75,56.78,56.72,56.77,51695.0,47.5394,47.5645,47.5143,47.5562,51695.0
2018-06-26 13:15:00,56.77,56.79,56.73,56.76,132617.0,47.5562,47.5729,47.5226,47.5478,132617.0
2018-06-26 13:20:00,56.75,56.76,56.66,56.68,76505.0,47.5394,47.5478,47.464,47.4808,76505.0
2018-06-26 13:25:00,56.68,56.71,56.65,56.69,67982.0,47.4808,47.5059,47.4556,47.4891,67982.0
2018-06-26 13:30:00,56.69,56.73,56.68,56.73,87929.0,47.4891,47.5226,47.4808,47.5226,87929.0
2018-06-26 13:35:00,56.74,56.75,56.7,56.74,97129.0,47.531,47.5394,47.4975,47.531,97129.0
2018-06-26 13:40:00,56.74,56.78,56.67,56.73,114191.0,47.531,47.5645,47.4724,47.5226,114191.0
2018-06-26 13:45:00,56.73,56.76,56.71,56.73,60306.0,47.5226,47.5478,47.5059,47.5226,60306.0
2018-06-26 13:50:00,56.74,56.76,56.71,56.72,72837.0,47.531,47.5478,47.5059,47.5143,72837.0
2018-06-26 13:55:00,56.72,56.91,56.71,56.9,70534.0,47.5143,47.6734,47.5059,47.6651,70534.0
2018-06-26 14:00:00,56.89,56.91,56.81,56.87,46710.0,47.6567,47.6734,47.5897,47.6399,46710.0
2018-06-26 14:05:00,56.87,56.88,56.81,56.82,29067.0,47.6399,47.6483,47.5897,47.598,29067.0
2018-06-26 14:10:00,56.83,56.84,56.81,56.83,24199.0,47.6064,47.6148,47.5897,47.6064,24199.0
2018-06-26 14:15:00,56.84,56.85,56.81,56.85,36287.0,47.6148,47.6232,47.5897,47.6232,36287.0
2018-06-26 14:20:00,56.84,56.89,56.84,56.87,28204.0,47.6148,47.6567,47.6148,47.6399,28204.0
2018-06-26 14:25:00,56.87,56.88,56.85,56.88,26714.0,47.6399,47.6483,47.6232,47.6483,26714.0
2018-06-26 14:30:00,56.87,56.9,56.85,56.88,25521.0,47.6399,47.6651,47.6232,47.6483,25521.0
2018-06-26 14:35:00,56.89,56.9,56.87,56.88,52250.0,47.6567,47.6651,47.6399,47.6483,52250.0
2018-06-26 14:40:00,56.89,56.89,56.84,56.85,61698.0,47.6567,47.6567,47.6148,47.6232,61698.0
2018-06-26 14:45:00,56.86,56.87,56.81,56.82,39991.0,47.6315,47.6399,47.5897,47.598,39991.0
2018-06-26 14:50:00,56.83,56.84,56.79,56.82,54579.0,47.6064,47.6148,47.5729,47.598,54579.0
2018-06-26 14:55:00,56.82,56.83,56.78,56.81,31607.0,47.598,47.6064,47.5645,47.5897,31607.0
2018-06-26 15:00:00,56.81,56.81,56.75,56.75,45485.0,47.5897,47.5897,47.5394,47.5394,45485.0
2018-06-26 15:05:00,56.75,56.76,56.67,56.7,39654.0,47.5394,47.5478,47.4724,47.4975,39654.0
2018-06-26 15:10:00,56.69,56.74,56.68,56.71,29309.0,47.4891,47.531,47.4808,47.5059,29309.0
2018-06-26 15:15:00,56.71,56.71,56.65,56.65,40865.0,47.5059,47.5059,47.4556,47.4556,40865.0
2018-06-26 15:20:00,56.66,56.67,56.63,56.66,57122.0,47.464,47.4724,47.4389,47.464,57122.0
2018-06-26 15:25:00,56.65,56.67,56.54,56.59,90374.0,47.4556,47.4724,47.3635,47.4054,90374.0
2018-06-26 15:30:00,56.59,56.71,56.56,56.7,135495.0,47.4054,47.5059,47.3802,47.4975,135495.0
2018-06-26 15:35:00,56.71,56.71,56.61,56.65,74786.0,47.5059,47.5059,47.4221,47.4556,74786.0
2018-06-26 15:40:00,56.65,56.66,56.59,56.59,69100.0,47.4556,47.464,47.4054,47.4054,69100.0
2018-06-26 15:45:00,56.59,56.59,56.46,56.46,163741.0,47.4054,47.4054,47.2965,47.2965,163741.0
2018-06-26 15:50:00,56.46,56.46,56.31,56.41,326400.0,47.2965,47.2965,47.1708,47.2546,326400.0
2018-06-26 15:55:00,56.41,56.48,56.39,56.46,488073.0,47.2546,47.3132,47.2378,47.2965,488073.0
2018-06-27 09:30:00,56.55,57.09,56.52,56.82,215106.0,47.3719,47.8242,47.3467,47.598,215106.0
2018-06-27 09:35:00,56.82,56.9,56.73,56.83,108840.0,47.598,47.6651,47.5226,47.6064,108840.0
2018-06-27 09:40:00,56.84,56.95,56.81,56.86,185953.0,47.6148,47.7069,47.5897,47.6315,185953.0
2018-06-27 09:45:00,56.85,57.45,56.85,57.42,177728.0,47.6232,48.1258,47.6232,48.1007,177728.0
2018-06-27 09:50:00,57.41,57.53,57.0,57.41,274446.0,48.0923,48.1928,47.7488,48.0923,274446.0
2018-06-27 09:55:00,57.41,57.49,57.34,57.45,84826.0,48.0923,48.1593,48.0336,48.1258,84826.0
2018-06-27 10:00:00,57.46,57.48,57.28,57.28,83954.0,48.1342,48.1509,47.9834,47.9834,83954.0
2018-06-27 10:05:00,57.29,57.3,57.17,57.23,51411.0,47.9918,48.0001,47.8912,47.9415,51411.0
2018-06-27 10:10:00,57.23,57.29,57.15,57.23,61515.0,47.9415,47.9918,47.8745,47.9415,61515.0
2018-06-27 10:15:00,57.23,57.25,57.2,57.21,70563.0,47.9415,47.9582,47.9164,47.9247,70563.0
2018-06-27 10:20:00,57.21,57.22,57.07,57.08,45624.0,47.9247,47.9331,47.8075,47.8158,45624.0
2018-06-27 10:25:00,57.08,57.09,56.97,57.0,89244.0,47.8158,47.8242,47.7237,47.7488,89244.0
2018-06-27 10:30:00,57.0,57.01,56.95,56.99,120685.0,47.7488,47.7572,47.7069,47.7404,120685.0
2018-06-27 10:35:00,56.99,57.02,56.98,56.99,233278.0,47.7404,47.7656,47.7321,47.7404,233278.0
2018-06-27 10:40:00,57.0,57.08,56.99,57.02,114349.0,47.7488,47.8158,47.7404,47.7656,114349.0
2018-06-27 10:45:00,57.03,57.06,56.94,57.0,74195.0,47.774,47.7991,47.6986,47.7488,74195.0
2018-06-27 10:50:00,56.99,57.05,56.97,56.98,53631.0,47.7404,47.7907,47.7237,47.7321,53631.0
2018-06-27 10:55:00,56.97,57.05,56.91,56.96,48062.0,47.7237,47.7907,47.6734,47.7153,48062.0
2018-06-27 11:00:00,56.97,57.04,56.92,56.93,50370.0,47.7237,47.7823,47.6818,47.6902,50370.0
2018-06-27 11:05:00,56.93,56.93,56.75,56.87,98773.0,47.6902,47.6902,47.5394,47.6399,98773.0
2018-06-27 11:10:00,56.87,56.89,56.73,56.85,54578.0,47.6399,47.6567,47.5226,47.6232,54578.0
2018-06-27 11:15:00,56.84,56.87,56.73,56.76,83543.0,47.6148,47.6399,47.5226,47.5478,83543.0
2018-06-27 11:20:00,56.75,56.79,56.53,56.54,158938.0,47.5394,47.5729,47.3551,47.3635,158938.0
2018-06-27 11:25:00,56.53,56.64,56.49,56.56,96931.0,47.3551,47.4472,47.3216,47.3802,96931.0
2018-06-27 11:30:00,56.56,56.64,56.5,56.63,49567.0,47.3802,47.4472,47.33,47.4389,49567.0
2018-06-27 11:35:00,56.63,56.64,56.55,56.61,61036.0,47.4389,47.4472,47.3719,47.4221,61036.0
2018-06-27 11:40:00,56.6,56.61,56.5,56.53,48995.0,47.4137,47.4221,47.33,47.3551,48995.0
2018-06-27 11:45:00,56.53,56.62,56.5,56.55,94563.0,47.3551,47.4305,47.33,47.3719,94563.0
2018-06-27 11:50:00,56.55,56.57,56.51,56.53,80725.0,47.3719,47.3886,47.3383,47.3551,80725.0
2018-06-27 11:55:00,56.53,56.6,56.49,56.53,100359.0,47.3551,47.4137,47.3216,47.3551,100359.0
2018-06-27 12:00:00,56.53,56.57,56.51,56.54,53487.0,47.3551,47.3886,47.3383,47.3635,53487.0
2018-06-27 12:05:00,56.54,56.79,56.53,56.77,88025.0,47.3635,47.5729,47.3551,47.5562,88025.0
2018-06-27 12:10:00,56.78,56.81,56.74,56.78,26462.0,47.5645,47.5897,47.531,47.5645,26462.0
2018-06-27 12:15:00,56.77,56.88,56.73,56.85,37799.0,47.5562,47.6483,47.5226,47.6232,37799.0
2018-06-27 12:20:00,56.84,56.86,56.79,56.79,27819.0,47.6148,47.6315,47.5729,47.5729,27819.0
2018-06-27 12:25:00,56.8,56.81,56.75,56.76,27477.0,47.5813,47.5897,47.5394,47.5478,27477.0
2018-06-27 12:30:00,56.75,56.77,56.68,56.71,30094.0,47.5394,47.5562,47.4808,47.5059,30094.0
2018-06-27 12:35:00,56.71,56.71,56.63,56.7,54329.0,47.5059,47.5059,47.4389,47.4975,54329.0
2018-06-27 12:40:00,56.69,56.69,56.61,56.62,37625.0,47.4891,47.4891,47.4221,47.4305,37625.0
2018-06-27 12:45:00,56.62,56.62,56.55,56.6,63214.0,47.4305,47.4305,47.3719,47.4137,63214.0
2018-06-27 12:50:00,56.59,56.63,56.52,56.52,59473.0,47.4054,47.4389,47.3467,47.3467,59473.0
2018-06-27 12:55:00,56.53,56.59,56.44,56.44,48804.0,47.3551,47.4054,47.2797,47.2797,48804.0
2018-06-27 13:00:00,56.44,56.51,56.43,56.47,37932.0,47.2797,47.3383,47.2713,47.3048,37932.0
2018-06-27 13:05:00,56.46,56.47,56.31,56.32,48856.0,47.2965,47.3048,47.1708,47.1792,48856.0
2018-06-27 13:10:00,56.32,56.36,56.26,56.26,68055.0,47.1792,47.2127,47.1289,47.1289,68055.0
2018-06-27 13:15:00,56.27,56.28,56.13,56.14,101029.0,47.1373,47.1457,47.02,47.0284,101029.0
2018-06-27 13:20:00,56.14,56.24,56.12,56.18,183431.0,47.0284,47.1122,47.0116,47.0619,183431.0
2018-06-27 13:25:00,56.17,56.17,56.07,56.14,185260.0,47.0535,47.0535,46.9698,47.0284,185260.0
2018-06-27 13:30:00,56.13,56.13,56.04,56.07,159620.0,47.02,47.02,46.9446,46.9698,159620.0
2018-06-27 13:35:00,56.06,56.07,55.96,55.97,153144.0,46.9614,46.9698,46.8776,46.886,153144.0
2018-06-27 13:40:00,55.97,56.1,55.97,56.01,120167.0,46.886,46.9949,46.886,46.9195,120167.0
2018-06-27 13:45:00,56.0,56.02,55.84,55.85,97245.0,46.9111,46.9279,46.7771,46.7855,97245.0
2018-06-27 13:50:00,55.84,55.86,55.77,55.79,103123.0,46.7771,46.7938,46.7185,46.7352,103123.0
2018-06-27 13:55:00,55.78,55.88,55.71,55.88,122762.0,46.7268,46.8106,46.6682,46.8106,122762.0
2018-06-27 14:00:00,55.88,55.97,55.85,55.88,93303.0,46.8106,46.886,46.7855,46.8106,93303.0
2018-06-27 14:05:00,55.89,55.96,55.81,55.82,63497.0,46.819,46.8776,46.752,46.7603,63497.0
2018-06-27 14:10:00,55.82,55.89,55.79,55.84,54157.0,46.7603,46.819,46.7352,46.7771,54157.0
2018-06-27 14:15:00,55.83,55.83,55.76,55.78,98318.0,46.7687,46.7687,46.7101,46.7268,98318.0
2018-06-27 14:20:00,55.78,55.81,55.77,55.78,89093.0,46.7268,46.752,46.7185,46.7268,89093.0
2018-06-27 14:25:00,55.78,55.81,55.72,55.73,107009.0,46.7268,46.752,46.6766,46.6849,107009.0
2018-06-27 14:30:00,55.73,55.81,55.68,55.72,46357.0,46.6849,46.752,46.6431,46.6766,46357.0
2018-06-27 14:35:00,55.72,55.88,55.71,55.84,89020.0,46.6766,46.8106,46.6682,46.7771,89020.0
2018-06-27 14:40:00,55.84,55.85,55.74,55.76,53718.0,46.7771,46.7855,46.6933,46.7101,53718.0
2018-06-27 14:45:00,55.75,55.81,55.66,55.72,66308.0,46.7017,46.752,46.6263,46.6766,66308.0
2018-06-27 14:50:00,55.71,55.73,55.56,55.56,90583.0,46.6682,46.6849,46.5425,46.5425,90583.0
2018-06-27 14:55:00,55.57,55.58,55.48,55.51,95068.0,46.5509,46.5593,46.4755,46.5007,95068.0
2018-06-27 15:00:00,55.52,55.55,55.46,55.53,84330.0,46.509,46.5342,46.4588,46.5174,84330.0
2018-06-27 15:05:00,55.53,55.55,55.43,55.43,80367.0,46.5174,46.5342,46.4336,46.4336,80367.0
2018-06-27 15:10:00,55.43,55.49,55.36,55.41,99863.0,46.4336,46.4839,46.375,46.4169,99863.0
2018-06-27 15:15:00,55.41,55.5,55.35,55.48,88308.0,46.4169,46.4923,46.3666,46.4755,88308.0
2018-06-27 15:20:00,55.48,55.53,55.44,55.52,79832.0,46.4755,46.5174,46.442,46.509,79832.0
2018-06-27 15:25:00,55.52,55.67,55.48,55.61,121384.0,46.509,46.6347,46.4755,46.5844,121384.0
2018-06-27 15:30:00,55.61,55.65,55.56,55.57,99073.0,46.5844,46.6179,46.5425,46.5509,99073.0
2018-06-27 15:35:00,55.56,55.57,55.45,55.47,323589.0,46.5425,46.5509,46.4504,46.4671,323589.0
2018-06-27 15:40:00,55.47,55.59,55.47,55.51,278237.0,46.4671,46.5677,46.4671,46.5007,278237.0
2018-06-27 15:45:00,55.51,55.53,55.31,55.34,221037.0,46.5007,46.5174,46.3331,46.3582,221037.0
2018-06-27 15:50:00,55.34,55.34,55.17,55.34,403700.0,46.3582,46.3582,46.2158,46.3582,403700.0
2018-06-27 15:55:00,55.34,55.4,55.14,55.17,651147.0,46.3582,46.4085,46.1907,46.2158,651147.0
2018-06-28 09:30:00,55.12,55.46,55.09,55.45,199749.0,46.1739,46.4588,46.1488,46.4504,199749.0
2018-06-28 09:35:00,55.41,55.7,55.33,55.53,51403.0,46.4169,46.6598,46.3499,46.5174,51403.0
2018-06-28 09:40:00,55.57,55.83,55.5,55.66,184147.0,46.5509,46.7687,46.4923,46.6263,184147.0
2018-06-28 09:45:00,55.66,55.66,55.38,55.43,71651.0,46.6263,46.6263,46.3917,46.4336,71651.0
2018-06-28 09:50:00,55.44,55.67,55.4,55.58,77324.0,46.442,46.6347,46.4085,46.5593,77324.0
2018-06-28 09:55:00,55.58,55.91,55.52,55.91,261494.0,46.5593,46.8357,46.509,46.8357,261494.0
2018-06-28 10:00:00,55.91,55.93,55.62,55.64,46651.0,46.8357,46.8525,46.5928,46.6096,46651.0
2018-06-28 10:05:00,55.65,55.73,55.59,55.68,86596.0,46.6179,46.6849,46.5677,46.6431,86596.0
2018-06-28 10:10:00,55.66,55.8,55.56,55.77,99175.0,46.6263,46.7436,46.5425,46.7185,99175.0
2018-06-28 10:15:00,55.76,55.84,55.7,55.73,74681.0,46.7101,46.7771,46.6598,46.6849,74681.0
2018-06-28 10:20:00,55.73,55.9,55.63,55.73,206337.0,46.6849,46.8274,46.6012,46.6849,206337.0
2018-06-28 10:25:00,55.74,55.91,55.7,55.75,221865.0,46.6933,46.8357,46.6598,46.7017,221865.0
2018-06-28 10:30:00,55.74,55.78,55.59,55.6,86284.0,46.6933,46.7268,46.5677,46.576,86284.0
2018-06-28 10:35:00,55.6,55.73,55.51,55.72,107718.0,46.576,46.6849,46.5007,46.6766,107718.0
2018-06-28 10:40:00,55.73,55.93,55.68,55.91,58401.0,46.6849,46.8525,46.6431,46.8357,58401.0
2018-06-28 10:45:00,55.91,55.94,55.84,55.9,56719.0,46.8357,46.8609,46.7771,46.8274,56719.0
2018-06-28 10:50:00,55.9,56.1,55.77,56.1,91493.0,46.8274,46.9949,46.7185,46.9949,91493.0
2018-06-28 10:55:00,56.08,56.22,56.04,56.19,103987.0,46.9781,47.0954,46.9446,47.0703,103987.0
2018-06-28 11:00:00,56.2,56.23,56.08,56.14,195890.0,47.0787,47.1038,46.9781,47.0284,195890.0
2018-06-28 11:05:00,56.15,56.17,56.04,56.16,50192.0,47.0368,47.0535,46.9446,47.0452,50192.0
2018-06-28 11:10:00,56.17,56.19,56.02,56.09,89635.0,47.0535,47.0703,46.9279,46.9865,89635.0
2018-06-28 11:15:00,56.08,56.16,55.99,56.16,46613.0,46.9781,47.0452,46.9027,47.0452,46613.0
2018-06-28 11:20:00,56.15,56.23,56.03,56.21,61375.0,47.0368,47.1038,46.9363,47.087,61375.0
2018-06-28 11:25:00,56.22,56.41,56.22,56.3,79194.0,47.0954,47.2546,47.0954,47.1624,79194.0
2018-06-28 11:30:00,56.3,56.32,56.22,56.32,58565.0,47.1624,47.1792,47.0954,47.1792,58565.0
2018-06-28 11:35:00,56.32,56.45,56.26,56.43,81109.0,47.1792,47.2881,47.1289,47.2713,81109.0
2018-06-28 11:40:00,56.42,56.46,56.38,56.43,101924.0,47.263,47.2965,47.2294,47.2713,101924.0
2018-06-28 11:45:00,56.43,56.44,56.24,56.24,55180.0,47.2713,47.2797,47.1122,47.1122,55180.0
2018-06-28 11:50:00,56.23,56.26,56.13,56.16,29652.0,47.1038,47.1289,47.02,47.0452,29652.0
2018-06-28 11:55:00,56.15,56.3,56.12,56.29,71764.0,47.0368,47.1624,47.0116,47.1541,71764.0
2018-06-28 12:00:00,56.29,56.31,56.14,56.17,36619.0,47.1541,47.1708,47.0284,47.0535,36619.0
2018-06-28 12:05:00,56.16,56.21,56.1,56.12,74314.0,47.0452,47.087,46.9949,47.0116,74314.0
2018-06-28 12:10:00,56.13,56.2,56.11,56.13,54118.0,47.02,47.0787,47.0033,47.02,54118.0
2018-06-28 12:15:00,56.13,56.2,56.11,56.12,27356.0,47.02,47.0787,47.0033,47.0116,27356.0
2018-06-28 12:20:00,56.12,56.12,56.0,56.01,48323.0,47.0116,47.0116,46.9111,46.9195,48323.0
2018-06-28 12:25:00,56.01,56.06,56.0,56.02,31258.0,46.9195,46.9614,46.9111,46.9279,31258.0
2018-06-28 12:30:00,56.02,56.05,56.0,56.04,39680.0,46.9279,46.953,46.9111,46.9446,39680.0
2018-06-28 12:35:00,56.03,56.04,55.97,56.01,50846.0,46.9363,46.9446,46.886,46.9195,50846.0
2018-06-28 12:40:00,56.01,56.03,55.97,56.01,27873.0,46.9195,46.9363,46.886,46.9195,27873.0
2018-06-28 12:45:00,56.01,56.01,55.95,56.0,32427.0,46.9195,46.9195,46.8692,46.9111,32427.0
2018-06-28 12:50:00,56.0,56.09,56.0,56.05,52689.0,46.9111,46.9865,46.9111,46.953,52689.0
2018-06-28 12:55:00,56.06,56.1,56.01,56.06,32292.0,46.9614,46.9949,46.9195,46.9614,32292.0
2018-06-28 13:00:00,56.07,56.09,56.04,56.07,27375.0,46.9698,46.9865,46.9446,46.9698,27375.0
2018-06-28 13:05:00,56.07,56.1,56.01,56.05,33001.0,46.9698,46.9949,46.9195,46.953,33001.0
2018-06-28 13:10:00,56.04,56.08,56.01,56.02,27087.0,46.9446,46.9781,46.9195,46.9279,27087.0
2018-06-28 13:15:00,56.02,56.13,56.01,56.07,40467.0,46.9279,47.02,46.9195,46.9698,40467.0
2018-06-28 13:20:00,56.07,56.14,56.05,56.06,35695.0,46.9698,47.0284,46.953,46.9614,35695.0
2018-06-28 13:25:00,56.07,56.09,56.02,56.04,37429.0,46.9698,46.9865,46.9279,46.9446,37429.0
2018-06-28 13:30:00,56.04,56.08,56.01,56.02,38457.0,46.9446,46.9781,46.9195,46.9279,38457.0
2018-06-28 13:35:00,56.01,56.05,55.96,55.96,57536.0,46.9195,46.953,46.8776,46.8776,57536.0
2018-06-28 13:40:00,55.97,56.07,55.94,55.97,54668.0,46.886,46.9698,46.8609,46.886,54668.0
2018-06-28 13:45:00,55.96,55.99,55.9,55.91,44077.0,46.8776,46.9027,46.8274,46.8357,44077.0
2018-06-28 13:50:00,55.91,56.04,55.91,56.02,31373.0,46.8357,46.9446,46.8357,46.9279,31373.0
2018-06-28 13:55:00,56.02,56.05,55.96,55.98,28402.0,46.9279,46.953,46.8776,46.8944,28402.0
2018-06-28 14:00:00,55.99,56.0,55.93,56.0,42028.0,46.9027,46.9111,46.8525,46.9111,42028.0
2018-06-28 14:05:00,55.99,56.01,55.9,55.91,55927.0,46.9027,46.9195,46.8274,46.8357,55927.0
2018-06-28 14:10:00,55.92,55.93,55.82,55.83,37486.0,46.8441,46.8525,46.7603,46.7687,37486.0
2018-06-28 14:15:00,55.82,55.89,55.81,55.88,48265.0,46.7603,46.819,46.752,46.8106,48265.0
2018-06-28 14:20:00,55.89,56.03,55.89,56.0,58970.0,46.819,46.9363,46.819,46.9111,58970.0
2018-06-28 14:25:00,56.01,56.06,55.96,56.05,48545.0,46.9195,46.9614,46.8776,46.953,48545.0
2018-06-28 14:30:00,56.05,56.06,55.99,56.0,43144.0,46.953,46.9614,46.9027,46.9111,43144.0
2018-06-28 14:35:00,56.01,56.06,55.97,55.98,42468.0,46.9195,46.9614,46.886,46.8944,42468.0
2018-06-28 14:40:00,55.99,56.01,55.95,55.97,47449.0,46.9027,46.9195,46.8692,46.886,47449.0
2018-06-28 14:45:00,55.97,56.08,55.96,56.02,40151.0,46.886,46.9781,46.8776,46.9279,40151.0
2018-06-28 14:50:00,56.03,56.1,56.01,56.1,46817.0,46.9363,46.9949,46.9195,46.9949,46817.0
2018-06-28 14:55:00,56.1,56.12,56.06,56.07,83840.0,46.9949,47.0116,46.9614,46.9698,83840.0
2018-06-28 15:00:00,56.07,56.1,56.01,56.01,127753.0,46.9698,46.9949,46.9195,46.9195,127753.0
2018-06-28 15:05:00,56.01,56.09,55.97,56.02,77801.0,46.9195,46.9865,46.886,46.9279,77801.0
2018-06-28 15:10:00,56.02,56.06,55.98,56.04,95309.0,46.9279,46.9614,46.8944,46.9446,95309.0
2018-06-28 15:15:00,56.04,56.04,55.99,56.0,62593.0,46.9446,46.9446,46.9027,46.9111,62593.0
2018-06-28 15:20:00,56.0,56.04,55.99,55.99,53664.0,46.9111,46.9446,46.9027,46.9027,53664.0
2018-06-28 15:25:00,56.0,56.02,55.98,55.98,69403.0,46.9111,46.9279,46.8944,46.8944,69403.0
2018-06-28 15:30:00,55.99,56.01,55.88,55.89,54856.0,46.9027,46.9195,46.8106,46.819,54856.0
2018-06-28 15:35:00,55.89,55.97,55.89,55.93,56359.0,46.819,46.886,46.819,46.8525,56359.0
2018-06-28 15:40:00,55.93,55.99,55.92,55.92,75623.0,46.8525,46.9027,46.8441,46.8441,75623.0
2018-06-28 15:45:00,55.92,55.96,55.87,55.96,115897.0,46.8441,46.8776,46.8022,46.8776,115897.0
2018-06-28 15:50:00,55.95,55.96,55.83,55.94,230391.0,46.8692,46.8776,46.7687,46.8609,230391.0
2018-06-28 15:55:00,55.94,56.0,55.87,55.91,588539.0,46.8609,46.9111,46.8022,46.8357,588539.0
2018-06-29 09:30:00,56.16,56.58,56.13,56.51,222142.0,47.0452,47.397,47.02,47.3383,222142.0
2018-06-29 09:35:00,56.5,56.57,56.38,56.47,98369.0,47.33,47.3886,47.2294,47.3048,98369.0
2018-06-29 09:40:00,56.47,56.76,56.45,56.76,233708.0,47.3048,47.5478,47.2881,47.5478,233708.0
2018-06-29 09:45:00,56.76,56.86,56.55,56.64,73718.0,47.5478,47.6315,47.3719,47.4472,73718.0
2018-06-29 09:50:00,56.65,56.68,56.52,56.67,53343.0,47.4556,47.4808,47.3467,47.4724,53343.0
2018-06-29 09:55:00,56.67,56.8,56.63,56.77,59002.0,47.4724,47.5813,47.4389,47.5562,59002.0
2018-06-29 10:00:00,56.76,56.78,56.58,56.66,90455.0,47.5478,47.5645,47.397,47.464,90455.0
2018-06-29 10:05:00,56.66,56.77,56.54,56.56,131515.0,47.464,47.5562,47.3635,47.3802,131515.0
2018-06-29 10:10:00,56.57,56.61,56.37,56.48,75399.0,47.3886,47.4221,47.2211,47.3132,75399.0
2018-06-29 10:15:00,56.48,56.54,56.44,56.53,60222.0,47.3132,47.3635,47.2797,47.3551,60222.0
2018-06-29 10:20:00,56.53,56.64,56.47,56.6,74975.0,47.3551,47.4472,47.3048,47.4137,74975.0
2018-06-29 10:25:00,56.59,56.61,56.5,56.53,58591.0,47.4054,47.4221,47.33,47.3551,58591.0
2018-06-29 10:30:00,56.53,56.72,56.5,56.67,76604.0,47.3551,47.5143,47.33,47.4724,76604.0
2018-06-29 10:35:00,56.67,56.7,56.62,56.64,57981.0,47.4724,47.4975,47.4305,47.4472,57981.0
2018-06-29 10:40:00,56.64,56.64,56.54,56.58,51719.0,47.4472,47.4472,47.3635,47.397,51719.0
2018-06-29 10:45:00,56.59,56.62,56.53,56.56,55356.0,47.4054,47.4305,47.3551,47.3802,55356.0
2018-06-29 10:50:00,56.54,56.7,56.53,56.7,83955.0,47.3635,47.4975,47.3551,47.4975,83955.0
2018-06-29 10:55:00,56.69,56.73,56.6,56.62,57676.0,47.4891,47.5226,47.4137,47.4305,57676.0
2018-06-29 11:00:00,56.63,56.7,56.62,56.66,58947.0,47.4389,47.4975,47.4305,47.464,58947.0
2018-06-29 11:05:00,56.67,56.71,56.64,56.67,83872.0,47.4724,47.5059,47.4472,47.4724,83872.0
2018-06-29 11:10:00,56.66,56.7,56.65,56.69,88698.0,47.464,47.4975,47.4556,47.4891,88698.0
2018-06-29 11:15:00,56.69,56.7,56.56,56.57,58726.0,47.4891,47.4975,47.3802,47.3886,58726.0
2018-06-29 11:20:00,56.56,56.56,56.49,56.54,40426.0,47.3802,47.3802,47.3216,47.3635,40426.0
2018-06-29 11:25:00,56.54,56.63,56.53,56.62,72516.0,47.3635,47.4389,47.3551,47.4305,72516.0
2018-06-29 11:30:00,56.61,56.64,56.49,56.51,49619.0,47.4221,47.4472,47.3216,47.3383,49619.0
2018-06-29 11:35:00,56.52,56.59,56.48,56.5,37642.0,47.3467,47.4054,47.3132,47.33,37642.0
2018-06-29 11:40:00,56.51,56.55,56.48,56.51,65465.0,47.3383,47.3719,47.3132,47.3383,65465.0
2018-06-29 11:45:00,56.52,56.56,56.48,56.49,61345.0,47.3467,47.3802,47.3132,47.3216,61345.0
2018-06-29 11:50:00,56.48,56.49,56.43,56.46,48980.0,47.3132,47.3216,47.2713,47.2965,48980.0
2018-06-29 11:55:00,56.46,56.46,56.37,56.43,44203.0,47.2965,47.2965,47.2211,47.2713,44203.0
2018-06-29 12:00:00,56.44,56.52,56.43,56.51,34010.0,47.2797,47.3467,47.2713,47.3383,34010.0
2018-06-29 12:05:00,56.52,56.55,56.43,56.51,39790.0,47.3467,47.3719,47.2713,47.3383,39790.0
2018-06-29 12:10:00,56.51,56.58,56.48,56.48,37369.0,47.3383,47.397,47.3132,47.3132,37369.0
2018-06-29 12:15:00,56.5,56.55,56.48,56.53,30463.0,47.33,47.3719,47.3132,47.3551,30463.0
2018-06-29 12:20:00,56.53,56.59,56.5,56.51,32093.0,47.3551,47.4054,47.33,47.3383,32093.0
2018-06-29 12:25:00,56.51,56.55,56.46,56.49,26800.0,47.3383,47.3719,47.2965,47.3216,26800.0
2018-06-29 12:30:00,56.5,56.51,56.41,56.45,28714.0,47.33,47.3383,47.2546,47.2881,28714.0
2018-06-29 12:35:00,56.46,56.52,56.43,56.5,31476.0,47.2965,47.3467,47.2713,47.33,31476.0
2018-06-29 12:40:00,56.51,56.52,56.45,56.48,25216.0,47.3383,47.3467,47.2881,47.3132,25216.0
2018-06-29 12:45:00,56.47,56.49,56.44,56.47,31469.0,47.3048,47.3216,47.2797,47.3048,31469.0
2018-06-29 12:50:00,56.46,56.47,56.36,56.39,33812.0,47.2965,47.3048,47.2127,47.2378,33812.0
2018-06-29 12:55:00,56.4,56.4,56.32,56.4,40139.0,47.2462,47.2462,47.1792,47.2462,40139.0
2018-06-29 13:00:00,56.4,56.41,56.35,56.38,31682.0,47.2462,47.2546,47.2043,47.2294,31682.0
2018-06-29 13:05:00,56.38,56.47,56.38,56.46,26376.0,47.2294,47.3048,47.2294,47.2965,26376.0
2018-06-29 13:10:00,56.46,56.5,56.45,56.47,22638.0,47.2965,47.33,47.2881,47.3048,22638.0
2018-06-29 13:15:00,56.47,56.52,56.42,56.5,40236.0,47.3048,47.3467,47.263,47.33,40236.0
2018-06-29 13:20:00,56.5,56.51,56.44,56.45,22381.0,47.33,47.3383,47.2797,47.2881,22381.0
2018-06-29 13:25:00,56.45,56.46,56.39,56.42,27766.0,47.2881,47.2965,47.2378,47.263,27766.0
2018-06-29 13:30:00,56.43,56.43,56.34,56.38,26769.0,47.2713,47.2713,47.1959,47.2294,26769.0
2018-06-29 13:35:00,56.39,56.45,56.38,56.44,31380.0,47.2378,47.2881,47.2294,47.2797,31380.0
2018-06-29 13:40:00,56.44,56.51,56.43,56.51,25934.0,47.2797,47.3383,47.2713,47.3383,25934.0
2018-06-29 13:45:00,56.5,56.51,56.45,56.47,27531.0,47.33,47.3383,47.2881,47.3048,27531.0
2018-06-29 13:50:00,56.48,56.5,56.46,56.49,21126.0,47.3132,47.33,47.2965,47.3216,21126.0
2018-06-29 13:55:00,56.48,56.49,56.43,56.48,27586.0,47.3132,47.3216,47.2713,47.3132,27586.0
2018-06-29 14:00:00,56.47,56.49,56.4,56.41,21361.0,47.3048,47.3216,47.2462,47.2546,21361.0
2018-06-29 14:05:00,56.41,56.45,56.4,56.44,45380.0,47.2546,47.2881,47.2462,47.2797,45380.0
2018-06-29 14:10:00,56.44,56.45,56.37,56.37,18430.0,47.2797,47.2881,47.2211,47.2211,18430.0
2018-06-29 14:15:00,56.36,56.42,56.34,56.39,24771.0,47.2127,47.263,47.1959,47.2378,24771.0
2018-06-29 14:20:00,56.38,56.42,56.33,56.41,34810.0,47.2294,47.263,47.1876,47.2546,34810.0
2018-06-29 14:25:00,56.41,56.46,56.37,56.45,38423.0,47.2546,47.2965,47.2211,47.2881,38423.0
2018-06-29 14:30:00,56.45,56.47,56.39,56.42,30079.0,47.2881,47.3048,47.2378,47.263,30079.0
2018-06-29 14:35:00,56.42,56.44,56.39,56.41,34828.0,47.263,47.2797,47.2378,47.2546,34828.0
2018-06-29 14:40:00,56.4,56.44,56.36,56.44,21296.0,47.2462,47.2797,47.2127,47.2797,21296.0
2018-06-29 14:45:00,56.43,56.46,56.4,56.43,39351.0,47.2713,47.2965,47.2462,47.2713,39351.0
2018-06-29 14:50:00,56.42,56.45,56.4,56.45,27113.0,47.263,47.2881,47.2462,47.2881,27113.0
2018-06-29 14:55:00,56.45,56.53,56.44,56.53,28208.0,47.2881,47.3551,47.2797,47.3551,28208.0
2018-06-29 15:00:00,56.53,56.56,56.52,56.54,31144.0,47.3551,47.3802,47.3467,47.3635,31144.0
2018-06-29 15:05:00,56.55,56.56,56.49,56.54,29670.0,47.3719,47.3802,47.3216,47.3635,29670.0
2018-06-29 15:10:00,56.53,56.54,56.48,56.49,36991.0,47.3551,47.3635,47.3132,47.3216,36991.0
2018-06-29 15:15:00,56.49,56.49,56.44,56.45,31900.0,47.3216,47.3216,47.2797,47.2881,31900.0
2018-06-29 15:20:00,56.45,56.46,56.37,56.41,54759.0,47.2881,47.2965,47.2211,47.2546,54759.0
2018-06-29 15:25:00,56.41,56.5,56.38,56.46,52873.0,47.2546,47.33,47.2294,47.2965,52873.0
2018-06-29 15:30:00,56.45,56.46,56.39,56.42,63190.0,47.2881,47.2965,47.2378,47.263,63190.0
2018-06-29 15:35:00,56.41,56.42,56.35,56.37,57760.0,47.2546,47.263,47.2043,47.2211,57760.0
2018-06-29 15:40:00,56.37,56.44,56.36,56.41,59311.0,47.2211,47.2797,47.2127,47.2546,59311.0
2018-06-29 15:45:00,56.41,56.46,56.31,56.31,102499.0,47.2546,47.2965,47.1708,47.1708,102499.0
2018-06-29 15:50:00,56.31,56.31,56.08,56.2,471100.0,47.1708,47.1708,46.9781,47.0787,471100.0
2018-06-29 15:55:00,56.19,56.23,56.1,56.13,651585.0,47.0703,47.1038,46.9949,47.02,651585.0
2018-07-02 09:30:00,55.65,55.65,55.2,55.43,197650.0,46.6179,46.6179,46.241,46.4336,197650.0
2018-07-02 09:35:00,55.43,55.6,55.41,55.48,71162.0,46.4336,46.576,46.4169,46.4755,71162.0
2018-07-02 09:40:00,55.47,55.51,55.3,55.4,97789.0,46.4671,46.5007,46.3247,46.4085,97789.0
2018-07-02 09:45:00,55.43,55.46,55.28,55.28,82132.0,46.4336,46.4588,46.308,46.308,82132.0
2018-07-02 09:50:00,55.29,55.42,55.28,55.34,57264.0,46.3164,46.4253,46.308,46.3582,57264.0
2018-07-02 09:55:00,55.35,55.45,55.3,55.43,78756.0,46.3666,46.4504,46.3247,46.4336,78756.0
2018-07-02 10:00:00,55.43,55.56,55.42,55.55,79832.0,46.4336,46.5425,46.4253,46.5342,79832.0
2018-07-02 10:05:00,55.56,55.57,55.31,55.34,64048.0,46.5425,46.5509,46.3331,46.3582,64048.0
2018-07-02 10:10:00,55.34,55.35,55.23,55.23,78799.0,46.3582,46.3666,46.2661,46.2661,78799.0
2018-07-02 10:15:00,55.22,55.3,55.21,55.25,72839.0,46.2577,46.3247,46.2493,46.2828,72839.0
2018-07-02 10:20:00,55.25,55.26,55.12,55.2,91765.0,46.2828,46.2912,46.1739,46.241,91765.0
2018-07-02 10:25:00,55.2,55.29,55.2,55.29,83257.0,46.241,46.3164,46.241,46.3164,83257.0
2018-07-02 10:30:00,55.29,55.34,55.25,55.32,104274.0,46.3164,46.3582,46.2828,46.3415,104274.0
2018-07-02 10:35:00,55.32,55.46,55.28,55.46,59975.0,46.3415,46.4588,46.308,46.4588,59975.0
2018-07-02 10:40:00,55.45,55.54,55.41,55.49,59262.0,46.4504,46.5258,46.4169,46.4839,59262.0
2018-07-02 10:45:00,55.49,55.51,55.4,55.42,55830.0,46.4839,46.5007,46.4085,46.4253,55830.0
2018-07-02 10:50:00,55.43,55.48,55.41,55.41,41700.0,46.4336,46.4755,46.4169,46.4169,41700.0
2018-07-02 10:55:00,55.41,55.45,55.35,55.37,32737.0,46.4169,46.4504,46.3666,46.3834,32737.0
2018-07-02 11:00:00,55.38,55.62,55.38,55.58,45891.0,46.3917,46.5928,46.3917,46.5593,45891.0
2018-07-02 11:05:00,55.58,55.62,55.5,55.53,27787.0,46.5593,46.5928,46.4923,46.5174,27787.0
2018-07-02 11:10:00,55.53,55.56,55.48,55.54,34246.0,46.5174,46.5425,46.4755,46.5258,34246.0
2018-07-02 11:15:00,55.54,55.58,55.48,55.51,32006.0,46.5258,46.5593,46.4755,46.5007,32006.0
2018-07-02 11:20:00,55.5,55.55,55.43,55.46,70231.0,46.4923,46.5342,46.4336,46.4588,70231.0
2018-07-02 11:25:00,55.47,55.48,55.42,55.42,52134.0,46.4671,46.4755,46.4253,46.4253,52134.0
2018-07-02 11:30:00,55.41,55.42,55.35,55.4,41139.0,46.4169,46.4253,46.3666,46.4085,41139.0
2018-07-02 11:35:00,55.4,55.47,55.39,55.47,105845.0,46.4085,46.4671,46.4001,46.4671,105845.0
2018-07-02 11:40:00,55.46,55.48,55.35,55.36,70326.0,46.4588,46.4755,46.3666,46.375,70326.0
2018-07-02 11:45:00,55.37,55.39,55.3,55.31,47554.0,46.3834,46.4001,46.3247,46.3331,47554.0
2018-07-02 11:50:00,55.31,55.39,55.3,55.39,30961.0,46.3331,46.4001,46.3247,46.4001,30961.0
2018-07-02 11:55:00,55.38,55.5,55.38,55.44,41460.0,46.3917,46.4923,46.3917,46.442,41460.0
2018-07-02 12:00:00,55.43,55.45,55.36,55.38,29654.0,46.4336,46.4504,46.375,46.3917,29654.0
2018-07-02 12:05:00,55.37,55.39,55.33,55.39,38186.0,46.3834,46.4001,46.3499,46.4001,38186.0
2018-07-02 12:10:00,55.39,55.4,55.34,55.37,32713.0,46.4001,46.4085,46.3582,46.3834,32713.0
2018-07-02 12:15:00,55.37,55.41,55.35,55.39,38301.0,46.3834,46.4169,46.3666,46.4001,38301.0
2018-07-02 12:20:00,55.39,55.45,55.38,55.43,26777.0,46.4001,46.4504,46.3917,46.4336,26777.0
2018-07-02 12:25:00,55.43,55.54,55.4,55.51,36128.0,46.4336,46.5258,46.4085,46.5007,36128.0
2018-07-02 12:30:00,55.51,55.56,55.44,55.47,54693.0,46.5007,46.5425,46.442,46.4671,54693.0
2018-07-02 12:35:00,55.47,55.51,55.44,55.49,71565.0,46.4671,46.5007,46.442,46.4839,71565.0
2018-07-02 12:40:00,55.48,55.49,55.43,55.45,24876.0,46.4755,46.4839,46.4336,46.4504,24876.0
2018-07-02 12:45:00,55.45,55.53,55.45,55.48,27942.0,46.4504,46.5174,46.4504,46.4755,27942.0
2018-07-02 12:50:00,55.48,55.51,55.46,55.48,46425.0,46.4755,46.5007,46.4588,46.4755,46425.0
2018-07-02 12:55:00,55.48,55.48,55.4,55.43,36225.0,46.4755,46.4755,46.4085,46.4336,36225.0
2018-07-02 13:00:00,55.44,55.46,55.37,55.38,61187.0,46.442,46.4588,46.3834,46.3917,61187.0
2018-07-02 13:05:00,55.38,55.38,55.3,55.33,51031.0,46.3917,46.3917,46.3247,46.3499,51031.0
2018-07-02 13:10:00,55.32,55.32,55.24,55.25,36565.0,46.3415,46.3415,46.2745,46.2828,36565.0
2018-07-02 13:15:00,55.24,55.34,55.2,55.3,58984.0,46.2745,46.3582,46.241,46.3247,58984.0
2018-07-02 13:20:00,55.3,55.32,55.27,55.28,51025.0,46.3247,46.3415,46.2996,46.308,51025.0
2018-07-02 13:25:00,55.29,55.33,55.28,55.31,33525.0,46.3164,46.3499,46.308,46.3331,33525.0
2018-07-02 13:30:00,55.31,55.36,55.3,55.36,15958.0,46.3331,46.375,46.3247,46.375,15958.0
2018-07-02 13:35:00,55.36,55.43,55.35,55.41,28935.0,46.375,46.4336,46.3666,46.4169,28935.0
2018-07-02 13:40:00,55.42,55.55,55.41,55.52,34282.0,46.4253,46.5342,46.4169,46.509,34282.0
2018-07-02 13:45:00,55.52,55.7,55.52,55.69,61856.0,46.509,46.6598,46.509,46.6514,61856.0
2018-07-02 13:50:00,55.68,55.78,55.67,55.75,44209.0,46.6431,46.7268,46.6347,46.7017,44209.0
2018-07-02 13:55:00,55.75,55.8,55.71,55.75,47295.0,46.7017,46.7436,46.6682,46.7017,47295.0
2018-07-02 14:00:00,55.76,55.89,55.73,55.89,39759.0,46.7101,46.819,46.6849,46.819,39759.0
2018-07-02 14:05:00,55.89,55.97,55.86,55.89,43570.0,46.819,46.886,46.7938,46.819,43570.0
2018-07-02 14:10:00,55.88,56.08,55.86,56.01,75265.0,46.8106,46.9781,46.7938,46.9195,75265.0
2018-07-02 14:15:00,56.01,56.11,55.97,56.08,37167.0,46.9195,47.0033,46.886,46.9781,37167.0
2018-07-02 14:20:00,56.06,56.08,56.02,56.04,32346.0,46.9614,46.9781,46.9279,46.9446,32346.0
2018-07-02 14:25:00,56.04,56.08,56.01,56.08,31059.0,46.9446,46.9781,46.9195,46.9781,31059.0
2018-07-02 14:30:00,56.07,56.15,56.06,56.08,33826.0,46.9698,47.0368,46.9614,46.9781,33826.0
2018-07-02 14:35:00,56.08,56.09,56.04,56.04,36396.0,46.9781,46.9865,46.9446,46.9446,36396.0
2018-07-02 14:40:00,56.02,56.07,56.02,56.04,34578.0,46.9279,46.9698,46.9279,46.9446,34578.0
2018-07-02 14:45:00,56.05,56.05,55.97,55.99,29874.0,46.953,46.953,46.886,46.9027,29874.0
2018-07-02 14:50:00,55.98,55.99,55.91,55.91,35643.0,46.8944,46.9027,46.8357,46.8357,35643.0
2018-07-02 14:55:00,55.91,55.94,55.89,55.91,23060.0,46.8357,46.8609,46.819,46.8357,23060.0
2018-07-02 15:00:00,55.92,55.96,55.87,55.88,29579.0,46.8441,46.8776,46.8022,46.8106,29579.0
2018-07-02 15:05:00,55.88,55.9,55.82,55.85,44591.0,46.8106,46.8274,46.7603,46.7855,44591.0
2018-07-02 15:10:00,55.85,55.92,55.85,55.91,31859.0,46.7855,46.8441,46.7855,46.8357,31859.0
2018-07-02 15:15:00,55.9,55.93,55.88,55.93,33772.0,46.8274,46.8525,46.8106,46.8525,33772.0
2018-07-02 15:20:00,55.93,55.99,55.91,55.99,37506.0,46.8525,46.9027,46.8357,46.9027,37506.0
2018-07-02 15:25:00,55.98,56.02,55.96,56.01,50564.0,46.8944,46.9279,46.8776,46.9195,50564.0
2018-07-02 15:30:00,56.0,56.02,55.91,55.93,44459.0,46.9111,46.9279,46.8357,46.8525,44459.0
2018-07-02 15:35:00,55.93,56.04,55.9,56.03,60596.0,46.8525,46.9446,46.8274,46.9363,60596.0
2018-07-02 15:40:00,56.03,56.05,55.97,56.02,56305.0,46.9363,46.953,46.886,46.9279,56305.0
2018-07-02 15:45:00,56.03,56.08,55.98,56.03,90974.0,46.9363,46.9781,46.8944,46.9363,90974.0
2018-07-02 15:50:00,56.04,56.18,56.04,56.1,140632.0,46.9446,47.0619,46.9446,46.9949,140632.0
2018-07-02 15:55:00,56.09,56.22,56.07,56.18,315117.0,46.9865,47.0954,46.9698,47.0619,315117.0
2018-07-03 09:30:00,56.36,56.51,56.23,56.34,173163.0,47.2127,47.3383,47.1038,47.1959,173163.0
2018-07-03 09:35:00,56.32,56.45,56.24,56.27,87081.0,47.1792,47.2881,47.1122,47.1373,87081.0
2018-07-03 09:40:00,56.27,56.41,56.18,56.26,42041.0,47.1373,47.2546,47.0619,47.1289,42041.0
2018-07-03 09:45:00,56.25,56.38,56.2,56.32,26428.0,47.1205,47.2294,47.0787,47.1792,26428.0
2018-07-03 09:50:00,56.31,56.38,56.27,56.32,45071.0,47.1708,47.2294,47.1373,47.1792,45071.0
2018-07-03 09:55:00,56.31,56.32,56.19,56.22,45597.0,47.1708,47.1792,47.0703,47.0954,45597.0
2018-07-03 10:00:00,56.22,56.3,56.11,56.2,71809.0,47.0954,47.1624,47.0033,47.0787,71809.0
2018-07-03 10:05:00,56.18,56.3,56.14,56.23,33693.0,47.0619,47.1624,47.0284,47.1038,33693.0
2018-07-03 10:10:00,56.24,56.25,56.1,56.16,42381.0,47.1122,47.1205,46.9949,47.0452,42381.0
2018-07-03 10:15:00,56.17,56.22,56.15,56.19,44993.0,47.0535,47.0954,47.0368,47.0703,44993.0
2018-07-03 10:20:00,56.18,56.27,56.13,56.25,46139.0,47.0619,47.1373,47.02,47.1205,46139.0
2018-07-03 10:25:00,56.25,56.31,56.13,56.29,60347.0,47.1205,47.1708,47.02,47.1541,60347.0
2018-07-03 10:30:00,56.28,56.39,56.28,56.36,47041.0,47.1457,47.2378,47.1457,47.2127,47041.0
2018-07-03 10:35:00,56.35,56.37,56.3,56.36,32789.0,47.2043,47.2211,47.1624,47.2127,32789.0
2018-07-03 10:40:00,56.34,56.37,56.31,56.33,28580.0,47.1959,47.2211,47.1708,47.1876,28580.0
2018-07-03 10:45:00,56.34,56.36,56.27,56.29,45612.0,47.1959,47.2127,47.1373,47.1541,45612.0
2018-07-03 10:50:00,56.29,56.37,56.22,56.34,36832.0,47.1541,47.2211,47.0954,47.1959,36832.0
2018-07-03 10:55:00,56.34,56.34,56.26,56.33,55625.0,47.1959,47.1959,47.1289,47.1876,55625.0
2018-07-03 11:00:00,56.34,56.41,56.29,56.41,43083.0,47.1959,47.2546,47.1541,47.2546,43083.0
2018-07-03 11:05:00,56.41,56.47,56.37,56.44,36522.0,47.2546,47.3048,47.2211,47.2797,36522.0
2018-07-03 11:10:00,56.45,56.45,56.35,56.38,45817.0,47.2881,47.2881,47.2043,47.2294,45817.0
2018-07-03 11:15:00,56.37,56.46,56.36,56.43,25153.0,47.2211,47.2965,47.2127,47.2713,25153.0
2018-07-03 11:20:00,56.42,56.5,56.42,56.49,33912.0,47.263,47.33,47.263,47.3216,33912.0
2018-07-03 11:25:00,56.5,56.52,56.43,56.5,44116.0,47.33,47.3467,47.2713,47.33,44116.0
2018-07-03 11:30:00,56.49,56.53,56.49,56.52,27318.0,47.3216,47.3551,47.3216,47.3467,27318.0
2018-07-03 11:35:00,56.53,56.53,56.48,56.5,20700.0,47.3551,47.3551,47.3132,47.33,20700.0
2018-07-03 11:40:00,56.51,56.51,56.45,56.48,40295.0,47.3383,47.3383,47.2881,47.3132,40295.0
2018-07-03 11:45:00,56.48,56.51,56.47,56.51,43739.0,47.3132,47.3383,47.3048,47.3383,43739.0
2018-07-03 11:50:00,56.51,56.51,56.35,56.4,58806.0,47.3383,47.3383,47.2043,47.2462,58806.0
2018-07-03 11:55:00,56.41,56.46,56.38,56.44,39866.0,47.2546,47.2965,47.2294,47.2797,39866.0
2018-07-03 12:00:00,56.43,56.48,56.4,56.42,33036.0,47.2713,47.3132,47.2462,47.263,33036.0
2018-07-03 12:05:00,56.42,56.45,56.34,56.35,45227.0,47.263,47.2881,47.1959,47.2043,45227.0
2018-07-03 12:10:00,56.35,56.37,55.97,56.01,125640.0,47.2043,47.2211,46.886,46.9195,125640.0
2018-07-03 12:15:00,56.03,56.17,56.03,56.16,63690.0,46.9363,47.0535,46.9363,47.0452,63690.0
2018-07-03 12:20:00,56.16,56.18,56.08,56.15,42700.0,47.0452,47.0619,46.9781,47.0368,42700.0
2018-07-03 12:25:00,56.15,56.15,56.02,56.07,38140.0,47.0368,47.0368,46.9279,46.9698,38140.0
2018-07-03 12:30:00,56.07,56.11,55.97,56.01,50505.0,46.9698,47.0033,46.886,46.9195,50505.0
2018-07-03 12:35:00,56.0,56.0,55.86,55.87,79637.0,46.9111,46.9111,46.7938,46.8022,79637.0
2018-07-03 12:40:00,55.87,55.93,55.83,55.91,67870.0,46.8022,46.8525,46.7687,46.8357,67870.0
2018-07-03 12:45:00,55.92,55.95,55.62,55.69,115861.0,46.8441,46.8692,46.5928,46.6514,115861.0
2018-07-03 12:50:00,55.68,55.69,55.26,55.51,213023.0,46.6431,46.6514,46.2912,46.5007,213023.0
2018-07-03 12:55:00,55.51,55.53,55.25,55.32,395740.0,46.5007,46.5174,46.2828,46.3415,395740.0
2018-07-05 09:30:00,55.7,56.13,55.65,56.1,183923.0,46.6598,47.02,46.6179,46.9949,183923.0
2018-07-05 09:35:00,56.1,56.34,56.09,56.31,144133.0,46.9949,47.1959,46.9865,47.1708,144133.0
2018-07-05 09:40:00,56.31,56.43,56.27,56.36,81415.0,47.1708,47.2713,47.1373,47.2127,81415.0
2018-07-05 09:45:00,56.37,56.39,56.28,56.36,119044.0,47.2211,47.2378,47.1457,47.2127,119044.0
2018-07-05 09:50:00,56.36,56.54,56.35,56.52,158276.0,47.2127,47.3635,47.2043,47.3467,158276.0
2018-07-05 09:55:00,56.51,56.69,56.5,56.57,130671.0,47.3383,47.4891,47.33,47.3886,130671.0
2018-07-05 10:00:00,56.57,56.69,56.53,56.58,131745.0,47.3886,47.4891,47.3551,47.397,131745.0
2018-07-05 10:05:00,56.58,56.66,56.56,56.66,103463.0,47.397,47.464,47.3802,47.464,103463.0
2018-07-05 10:10:00,56.65,56.66,56.48,56.52,142218.0,47.4556,47.464,47.3132,47.3467,142218.0
2018-07-05 10:15:00,56.52,56.63,56.45,56.63,126284.0,47.3467,47.4389,47.2881,47.4389,126284.0
2018-07-05 10:20:00,56.61,56.61,56.5,56.52,97264.0,47.4221,47.4221,47.33,47.3467,97264.0
2018-07-05 10:25:00,56.52,56.64,56.51,56.57,114595.0,47.3467,47.4472,47.3383,47.3886,114595.0
2018-07-05 10:30:00,56.58,56.68,56.49,56.68,114003.0,47.397,47.4808,47.3216,47.4808,114003.0
2018-07-05 10:35:00,56.68,56.68,56.57,56.63,102696.0,47.4808,47.4808,47.3886,47.4389,102696.0
2018-07-05 10:40:00,56.64,56.73,56.63,56.68,77013.0,47.4472,47.5226,47.4389,47.4808,77013.0
2018-07-05 10:45:00,56.68,56.85,56.68,56.73,133279.0,47.4808,47.6232,47.4808,47.5226,133279.0
2018-07-05 10:50:00,56.73,56.74,56.54,56.55,136978.0,47.5226,47.531,47.3635,47.3719,136978.0
2018-07-05 10:55:00,56.54,56.57,56.48,56.5,138514.0,47.3635,47.3886,47.3132,47.33,138514.0
2018-07-05 11:00:00,56.5,56.58,56.48,56.54,112422.0,47.33,47.397,47.3132,47.3635,112422.0
2018-07-05 11:05:00,56.54,56.55,56.46,56.5,124754.0,47.3635,47.3719,47.2965,47.33,124754.0
2018-07-05 11:10:00,56.5,56.51,56.45,56.47,133644.0,47.33,47.3383,47.2881,47.3048,133644.0
2018-07-05 11:15:00,56.47,56.52,56.41,56.52,99188.0,47.3048,47.3467,47.2546,47.3467,99188.0
2018-07-05 11:20:00,56.52,56.58,56.51,56.57,80129.0,47.3467,47.397,47.3383,47.3886,80129.0
2018-07-05 11:25:00,56.57,56.69,56.56,56.68,110858.0,47.3886,47.4891,47.3802,47.4808,110858.0
2018-07-05 11:30:00,56.68,56.77,56.67,56.75,93071.0,47.4808,47.5562,47.4724,47.5394,93071.0
2018-07-05 11:35:00,56.75,56.79,56.72,56.77,91547.0,47.5394,47.5729,47.5143,47.5562,91547.0
2018-07-05 11:40:00,56.77,56.88,56.77,56.87,132892.0,47.5562,47.6483,47.5562,47.6399,132892.0
2018-07-05 11:45:00,56.87,56.99,56.86,56.99,100337.0,47.6399,47.7404,47.6315,47.7404,100337.0
2018-07-05 11:50:00,56.99,57.05,56.96,57.01,146603.0,47.7404,47.7907,47.7153,47.7572,146603.0
2018-07-05 11:55:00,57.01,57.06,56.97,57.0,160801.0,47.7572,47.7991,47.7237,47.7488,160801.0
2018-07-05 12:00:00,57.0,57.19,56.99,57.18,108490.0,47.7488,47.908,47.7404,47.8996,108490.0
2018-07-05 12:05:00,57.18,57.25,57.16,57.23,94950.0,47.8996,47.9582,47.8829,47.9415,94950.0
2018-07-05 12:10:00,57.23,57.35,57.21,57.3,159238.0,47.9415,48.042,47.9247,48.0001,159238.0
2018-07-05 12:15:00,57.3,57.31,57.19,57.22,200116.0,48.0001,48.0085,47.908,47.9331,200116.0
2018-07-05 12:20:00,57.22,57.24,57.07,57.16,112294.0,47.9331,47.9499,47.8075,47.8829,112294.0
2018-07-05 12:25:00,57.15,57.21,57.12,57.13,84569.0,47.8745,47.9247,47.8493,47.8577,84569.0
2018-07-05 12:30:00,57.13,57.16,57.09,57.12,104838.0,47.8577,47.8829,47.8242,47.8493,104838.0
2018-07-05 12:35:00,57.11,57.16,57.1,57.11,75080.0,47.841,47.8829,47.8326,47.841,75080.0
2018-07-05 12:40:00,57.1,57.11,57.02,57.08,78881.0,47.8326,47.841,47.7656,47.8158,78881.0
2018-07-05 12:45:00,57.08,57.13,57.05,57.07,76616.0,47.8158,47.8577,47.7907,47.8075,76616.0
2018-07-05 12:50:00,57.07,57.18,57.05,57.17,90331.0,47.8075,47.8996,47.7907,47.8912,90331.0
2018-07-05 12:55:00,57.17,57.21,57.16,57.2,82808.0,47.8912,47.9247,47.8829,47.9164,82808.0
2018-07-05 13:00:00,57.2,57.3,57.19,57.28,82192.0,47.9164,48.0001,47.908,47.9834,82192.0
2018-07-05 13:05:00,57.28,57.29,57.2,57.21,83270.0,47.9834,47.9918,47.9164,47.9247,83270.0
2018-07-05 13:10:00,57.21,57.21,57.15,57.17,75263.0,47.9247,47.9247,47.8745,47.8912,75263.0
2018-07-05 13:15:00,57.17,57.23,57.14,57.21,83495.0,47.8912,47.9415,47.8661,47.9247,83495.0
2018-07-05 13:20:00,57.21,57.21,57.16,57.17,69115.0,47.9247,47.9247,47.8829,47.8912,69115.0
2018-07-05 13:25:00,57.16,57.17,57.11,57.16,81970.0,47.8829,47.8912,47.841,47.8829,81970.0
2018-07-05 13:30:00,57.16,57.17,57.0,57.01,101305.0,47.8829,47.8912,47.7488,47.7572,101305.0
2018-07-05 13:35:00,57.0,57.03,56.98,57.01,70247.0,47.7488,47.774,47.7321,47.7572,70247.0
2018-07-05 13:40:00,57.01,57.09,56.99,57.09,93730.0,47.7572,47.8242,47.7404,47.8242,93730.0
2018-07-05 13:45:00,57.09,57.1,57.06,57.09,62042.0,47.8242,47.8326,47.7991,47.8242,62042.0
2018-07-05 13:50:00,57.09,57.09,57.02,57.05,77948.0,47.8242,47.8242,47.7656,47.7907,77948.0
2018-07-05 13:55:00,57.05,57.15,57.04,57.15,66750.0,47.7907,47.8745,47.7823,47.8745,66750.0
2018-07-05 14:00:00,57.15,57.26,57.04,57.05,125562.0,47.8745,47.9666,47.7823,47.7907,125562.0
2018-07-05 14:05:00,57.05,57.06,56.92,56.95,114042.0,47.7907,47.7991,47.6818,47.7069,114042.0
2018-07-05 14:10:00,56.95,56.95,56.84,56.89,123316.0,47.7069,47.7069,47.6148,47.6567,123316.0
2018-07-05 14:15:00,56.88,56.99,56.86,56.98,74050.0,47.6483,47.7404,47.6315,47.7321,74050.0
2018-07-05 14:20:00,56.98,57.05,56.97,57.01,90122.0,47.7321,47.7907,47.7237,47.7572,90122.0
2018-07-05 14:25:00,57.02,57.09,57.0,57.08,71860.0,47.7656,47.8242,47.7488,47.8158,71860.0
2018-07-05 14:30:00,57.08,57.1,57.06,57.09,80172.0,47.8158,47.8326,47.7991,47.8242,80172.0
2018-07-05 14:35:00,57.1,57.14,57.06,57.07,84618.0,47.8326,47.8661,47.7991,47.8075,84618.0
2018-07-05 14:40:00,57.08,57.08,57.0,57.02,84052.0,47.8158,47.8158,47.7488,47.7656,84052.0
2018-07-05 14:45:00,57.02,57.09,57.01,57.04,91118.0,47.7656,47.8242,47.7572,47.7823,91118.0
2018-07-05 14:50:00,57.04,57.07,57.01,57.01,68565.0,47.7823,47.8075,47.7572,47.7572,68565.0
2018-07-05 14:55:00,57.02,57.09,56.99,57.09,105205.0,47.7656,47.8242,47.7404,47.8242,105205.0
2018-07-05 15:00:00,57.09,57.23,57.07,57.18,116574.0,47.8242,47.9415,47.8075,47.8996,116574.0
2018-07-05 15:05:00,57.18,57.19,57.09,57.1,92880.0,47.8996,47.908,47.8242,47.8326,92880.0
2018-07-05 15:10:00,57.09,57.11,57.03,57.05,98106.0,47.8242,47.841,47.774,47.7907,98106.0
2018-07-05 15:15:00,57.05,57.14,57.05,57.12,96179.0,47.7907,47.8661,47.7907,47.8493,96179.0
2018-07-05 15:20:00,57.12,57.13,57.05,57.13,109288.0,47.8493,47.8577,47.7907,47.8577,109288.0
2018-07-05 15:25:00,57.13,57.18,57.12,57.16,120483.0,47.8577,47.8996,47.8493,47.8829,120483.0
2018-07-05 15:30:00,57.16,57.2,57.14,57.19,122632.0,47.8829,47.9164,47.8661,47.908,122632.0
2018-07-05 15:35:00,57.19,57.22,57.14,57.15,133080.0,47.908,47.9331,47.8661,47.8745,133080.0
2018-07-05 15:40:00,57.16,57.23,57.15,57.21,159235.0,47.8829,47.9415,47.8745,47.9247,159235.0
2018-07-05 15:45:00,57.2,57.24,57.17,57.2,187308.0,47.9164,47.9499,47.8912,47.9164,187308.0
2018-07-05 15:50:00,57.19,57.39,57.18,57.38,314375.0,47.908,48.0755,47.8996,48.0671,314375.0
2018-07-05 15:55:00,57.38,57.43,57.32,57.37,621804.0,48.0671,48.109,48.0169,48.0588,621804.0
2018-07-06 09:30:00,57.46,57.5,57.28,57.46,150065.0,48.1342,48.1677,47.9834,48.1342,150065.0
2018-07-06 09:35:00,57.45,57.76,57.41,57.71,155719.0,48.1258,48.3855,48.0923,48.3436,155719.0
2018-07-06 09:40:00,57.73,57.76,57.63,57.7,83566.0,48.3603,48.3855,48.2766,48.3352,83566.0
2018-07-06 09:45:00,57.69,57.71,57.34,57.37,133032.0,48.3268,48.3436,48.0336,48.0588,133032.0
2018-07-06 09:50:00,57.37,57.4,57.25,57.33,126859.0,48.0588,48.0839,47.9582,48.0253,126859.0
2018-07-06 09:55:00,57.34,57.41,57.29,57.41,110637.0,48.0336,48.0923,47.9918,48.0923,110637.0
2018-07-06 10:00:00,57.41,57.43,57.35,57.38,79216.0,48.0923,48.109,48.042,48.0671,79216.0
2018-07-06 10:05:00,57.37,57.37,57.16,57.32,133498.0,48.0588,48.0588,47.8829,48.0169,133498.0
2018-07-06 10:10:00,57.33,57.42,57.31,57.37,112295.0,48.0253,48.1007,48.0085,48.0588,112295.0
2018-07-06 10:15:00,57.36,57.4,57.15,57.16,135231.0,48.0504,48.0839,47.8745,47.8829,135231.0
2018-07-06 10:20:00,57.16,57.17,57.03,57.13,144404.0,47.8829,47.8912,47.774,47.8577,144404.0
2018-07-06 10:25:00,57.13,57.25,57.1,57.25,102693.0,47.8577,47.9582,47.8326,47.9582,102693.0
2018-07-06 10:30:00,57.25,57.29,57.19,57.2,71298.0,47.9582,47.9918,47.908,47.9164,71298.0
2018-07-06 10:35:00,57.2,57.25,57.14,57.21,97417.0,47.9164,47.9582,47.8661,47.9247,97417.0
2018-07-06 10:40:00,57.21,57.46,57.21,57.43,110946.0,47.9247,48.1342,47.9247,48.109,110946.0
2018-07-06 10:45:00,57.43,57.43,57.33,57.36,87030.0,48.109,48.109,48.0253,48.0504,87030.0
2018-07-06 10:50:00,57.37,57.41,57.3,57.4,70886.0,48.0588,48.0923,48.0001,48.0839,70886.0
2018-07-06 10:55:00,57.4,57.51,57.37,57.43,91540.0,48.0839,48.176,48.0588,48.109,91540.0
2018-07-06 11:00:00,57.43,57.49,57.4,57.46,102704.0,48.109,48.1593,48.0839,48.1342,102704.0
2018-07-06 11:05:00,57.45,57.57,57.39,57.55,100246.0,48.1258,48.2263,48.0755,48.2096,100246.0
2018-07-06 11:10:00,57.55,57.57,57.48,57.54,70598.0,48.2096,48.2263,48.1509,48.2012,70598.0
2018-07-06 11:15:00,57.54,57.61,57.5,57.61,73774.0,48.2012,48.2598,48.1677,48.2598,73774.0
2018-07-06 11:20:00,57.61,57.64,57.58,57.58,66628.0,48.2598,48.2849,48.2347,48.2347,66628.0
2018-07-06 11:25:00,57.59,57.71,57.58,57.7,85753.0,48.2431,48.3436,48.2347,48.3352,85753.0
2018-07-06 11:30:00,57.71,57.78,57.7,57.76,126454.0,48.3436,48.4022,48.3352,48.3855,126454.0
2018-07-06 11:35:00,57.75,57.91,57.74,57.91,115430.0,48.3771,48.5111,48.3687,48.5111,115430.0
2018-07-06 11:40:00,57.91,57.93,57.83,57.84,80352.0,48.5111,48.5279,48.4441,48.4525,80352.0
2018-07-06 11:45:00,57.84,57.91,57.8,57.83,81298.0,48.4525,48.5111,48.419,48.4441,81298.0
2018-07-06 11:50:00,57.82,57.83,57.72,57.79,101431.0,48.4357,48.4441,48.352,48.4106,101431.0
2018-07-06 11:55:00,57.78,57.8,57.74,57.8,78244.0,48.4022,48.419,48.3687,48.419,78244.0
2018-07-06 12:00:00,57.8,57.86,57.78,57.85,67618.0,48.419,48.4692,48.4022,48.4609,67618.0
2018-07-06 12:05:00,57.85,57.97,57.83,57.9,92442.0,48.4609,48.5614,48.4441,48.5027,92442.0
2018-07-06 12:10:00,57.9,57.93,57.86,57.91,85212.0,48.5027,48.5279,48.4692,48.5111,85212.0
2018-07-06 12:15:00,57.9,57.9,57.8,57.87,67381.0,48.5027,48.5027,48.419,48.4776,67381.0
2018-07-06 12:20:00,57.87,57.92,57.86,57.88,84350.0,48.4776,48.5195,48.4692,48.486,84350.0
2018-07-06 12:25:00,57.88,57.93,57.85,57.86,74079.0,48.486,48.5279,48.4609,48.4692,74079.0
2018-07-06 12:30:00,57.86,57.87,57.81,57.83,57434.0,48.4692,48.4776,48.4274,48.4441,57434.0
2018-07-06 12:35:00,57.83,57.94,57.83,57.92,74456.0,48.4441,48.5363,48.4441,48.5195,74456.0
2018-07-06 12:40:00,57.92,57.92,57.88,57.9,49956.0,48.5195,48.5195,48.486,48.5027,49956.0
2018-07-06 12:45:00,57.9,57.9,57.84,57.84,53463.0,48.5027,48.5027,48.4525,48.4525,53463.0
2018-07-06 12:50:00,57.84,57.89,57.83,57.86,62152.0,48.4525,48.4944,48.4441,48.4692,62152.0
2018-07-06 12:55:00,57.85,57.91,57.85,57.91,58453.0,48.4609,48.5111,48.4609,48.5111,58453.0
2018-07-06 13:00:00,57.91,58.0,57.9,58.0,71258.0,48.5111,48.5865,48.5027,48.5865,71258.0
2018-07-06 13:05:00,58.0,58.03,57.99,58.02,79712.0,48.5865,48.6117,48.5781,48.6033,79712.0
2018-07-06 13:10:00,58.02,58.04,57.99,58.03,84448.0,48.6033,48.62,48.5781,48.6117,84448.0
2018-07-06 13:15:00,58.03,58.05,58.0,58.02,63045.0,48.6117,48.6284,48.5865,48.6033,63045.0
2018-07-06 13:20:00,58.02,58.04,58.0,58.03,74194.0,48.6033,48.62,48.5865,48.6117,74194.0
2018-07-06 13:25:00,58.03,58.07,58.03,58.05,63042.0,48.6117,48.6452,48.6117,48.6284,63042.0
2018-07-06 13:30:00,58.06,58.07,58.02,58.03,43244.0,48.6368,48.6452,48.6033,48.6117,43244.0
2018-07-06 13:35:00,58.03,58.03,57.81,57.88,143573.0,48.6117,48.6117,48.4274,48.486,143573.0
2018-07-06 13:40:00,57.87,57.94,57.79,57.82,101787.0,48.4776,48.5363,48.4106,48.4357,101787.0
2018-07-06 13:45:00,57.82,57.84,57.78,57.84,62182.0,48.4357,48.4525,48.4022,48.4525,62182.0
2018-07-06 13:50:00,57.84,57.85,57.8,57.8,56312.0,48.4525,48.4609,48.419,48.419,56312.0
2018-07-06 13:55:00,57.8,57.82,57.74,57.76,102682.0,48.419,48.4357,48.3687,48.3855,102682.0
2018-07-06 14:00:00,57.76,57.78,57.73,57.77,68136.0,48.3855,48.4022,48.3603,48.3938,68136.0
2018-07-06 14:05:00,57.77,57.86,57.76,57.79,56552.0,48.3938,48.4692,48.3855,48.4106,56552.0
2018-07-06 14:10:00,57.79,57.81,57.77,57.78,57331.0,48.4106,48.4274,48.3938,48.4022,57331.0
2018-07-06 14:15:00,57.78,57.83,57.77,57.81,58294.0,48.4022,48.4441,48.3938,48.4274,58294.0
2018-07-06 14:20:00,57.8,57.84,57.8,57.83,46713.0,48.419,48.4525,48.419,48.4441,46713.0
2018-07-06 14:25:00,57.83,57.83,57.69,57.76,207114.0,48.4441,48.4441,48.3268,48.3855,207114.0
2018-07-06 14:30:00,57.76,57.8,57.74,57.74,57476.0,48.3855,48.419,48.3687,48.3687,57476.0
2018-07-06 14:35:00,57.75,57.76,57.68,57.69,68727.0,48.3771,48.3855,48.3185,48.3268,68727.0
2018-07-06 14:40:00,57.69,57.72,57.68,57.71,49428.0,48.3268,48.352,48.3185,48.3436,49428.0
2018-07-06 14:45:00,57.71,57.74,57.71,57.74,60742.0,48.3436,48.3687,48.3436,48.3687,60742.0
2018-07-06 14:50:00,57.73,57.77,57.72,57.77,52430.0,48.3603,48.3938,48.352,48.3938,52430.0
2018-07-06 14:55:00,57.77,57.84,57.76,57.83,63902.0,48.3938,48.4525,48.3855,48.4441,63902.0
2018-07-06 15:00:00,57.82,57.87,57.82,57.87,56781.0,48.4357,48.4776,48.4357,48.4776,56781.0
2018-07-06 15:05:00,57.87,57.89,57.85,57.86,58228.0,48.4776,48.4944,48.4609,48.4692,58228.0
2018-07-06 15:10:00,57.86,57.9,57.83,57.87,80751.0,48.4692,48.5027,48.4441,48.4776,80751.0
2018-07-06 15:15:00,57.87,57.89,57.83,57.87,65041.0,48.4776,48.4944,48.4441,48.4776,65041.0
2018-07-06 15:20:00,57.87,57.87,57.82,57.87,71332.0,48.4776,48.4776,48.4357,48.4776,71332.0
2018-07-06 15:25:00,57.87,57.98,57.87,57.94,79916.0,48.4776,48.5698,48.4776,48.5363,79916.0
2018-07-06 15:30:00,57.95,57.96,57.87,57.92,85149.0,48.5446,48.553,48.4776,48.5195,85149.0
2018-07-06 15:35:00,57.93,57.93,57.82,57.84,81833.0,48.5279,48.5279,48.4357,48.4525,81833.0
2018-07-06 15:40:00,57.85,57.85,57.73,57.73,95411.0,48.4609,48.4609,48.3603,48.3603,95411.0
2018-07-06 15:45:00,57.73,57.75,57.64,57.66,124632.0,48.3603,48.3771,48.2849,48.3017,124632.0
2018-07-06 15:50:00,57.65,57.76,57.62,57.73,172791.0,48.2933,48.3855,48.2682,48.3603,172791.0
2018-07-06 15:55:00,57.73,57.89,57.72,57.84,431213.0,48.3603,48.4944,48.352,48.4525,431213.0
2018-07-09 09:30:00,58.09,58.1,57.91,58.02,105918.0,48.6619,48.6703,48.5111,48.6033,105918.0
2018-07-09 09:35:00,58.02,58.15,58.01,58.15,42539.0,48.6033,48.7122,48.5949,48.7122,42539.0
2018-07-09 09:40:00,58.15,58.31,58.13,58.22,51019.0,48.7122,48.8462,48.6954,48.7708,51019.0
2018-07-09 09:45:00,58.19,58.29,58.05,58.07,33809.0,48.7457,48.8295,48.6284,48.6452,33809.0
2018-07-09 09:50:00,58.06,58.06,57.83,57.83,48538.0,48.6368,48.6368,48.4441,48.4441,48538.0
2018-07-09 09:55:00,57.84,57.93,57.83,57.89,23943.0,48.4525,48.5279,48.4441,48.4944,23943.0
2018-07-09 10:00:00,57.9,57.91,57.75,57.79,32264.0,48.5027,48.5111,48.3771,48.4106,32264.0
2018-07-09 10:05:00,57.8,57.81,57.64,57.69,49533.0,48.419,48.4274,48.2849,48.3268,49533.0
2018-07-09 10:10:00,57.7,57.72,57.57,57.59,37336.0,48.3352,48.352,48.2263,48.2431,37336.0
2018-07-09 10:15:00,57.59,57.64,57.55,57.63,38525.0,48.2431,48.2849,48.2096,48.2766,38525.0
2018-07-09 10:20:00,57.63,57.71,57.62,57.64,45416.0,48.2766,48.3436,48.2682,48.2849,45416.0
2018-07-09 10:25:00,57.64,57.68,57.51,57.51,37110.0,48.2849,48.3185,48.176,48.176,37110.0
2018-07-09 10:30:00,57.51,57.53,57.25,57.28,177665.0,48.176,48.1928,47.9582,47.9834,177665.0
2018-07-09 10:35:00,57.28,57.44,57.23,57.41,77873.0,47.9834,48.1174,47.9415,48.0923,77873.0
2018-07-09 10:40:00,57.41,57.41,57.36,57.41,55829.0,48.0923,48.0923,48.0504,48.0923,55829.0
2018-07-09 10:45:00,57.41,57.49,57.4,57.45,49190.0,48.0923,48.1593,48.0839,48.1258,49190.0
2018-07-09 10:50:00,57.45,57.62,57.45,57.58,61693.0,48.1258,48.2682,48.1258,48.2347,61693.0
2018-07-09 10:55:00,57.57,57.62,57.54,57.55,59839.0,48.2263,48.2682,48.2012,48.2096,59839.0
2018-07-09 11:00:00,57.56,57.57,57.49,57.54,36586.0,48.2179,48.2263,48.1593,48.2012,36586.0
2018-07-09 11:05:00,57.55,57.58,57.48,57.57,77038.0,48.2096,48.2347,48.1509,48.2263,77038.0
2018-07-09 11:10:00,57.58,57.64,57.56,57.61,38210.0,48.2347,48.2849,48.2179,48.2598,38210.0
2018-07-09 11:15:00,57.6,57.66,57.58,57.6,33439.0,48.2514,48.3017,48.2347,48.2514,33439.0
2018-07-09 11:20:00,57.6,57.65,57.56,57.56,26524.0,48.2514,48.2933,48.2179,48.2179,26524.0
2018-07-09 11:25:00,57.57,57.63,57.56,57.57,44715.0,48.2263,48.2766,48.2179,48.2263,44715.0
2018-07-09 11:30:00,57.56,57.58,57.47,57.54,30778.0,48.2179,48.2347,48.1425,48.2012,30778.0
2018-07-09 11:35:00,57.55,57.59,57.53,57.58,29359.0,48.2096,48.2431,48.1928,48.2347,29359.0
2018-07-09 11:40:00,57.57,57.59,57.49,57.5,40329.0,48.2263,48.2431,48.1593,48.1677,40329.0
2018-07-09 11:45:00,57.5,57.64,57.49,57.64,30414.0,48.1677,48.2849,48.1593,48.2849,30414.0
2018-07-09 11:50:00,57.64,57.69,57.6,57.69,38084.0,48.2849,48.3268,48.2514,48.3268,38084.0
2018-07-09 11:55:00,57.69,57.74,57.63,57.71,63877.0,48.3268,48.3687,48.2766,48.3436,63877.0
2018-07-09 12:00:00,57.71,57.74,57.67,57.73,49788.0,48.3436,48.3687,48.3101,48.3603,49788.0
2018-07-09 12:05:00,57.73,57.8,57.68,57.76,41176.0,48.3603,48.419,48.3185,48.3855,41176.0
2018-07-09 12:10:00,57.76,57.8,57.73,57.8,31087.0,48.3855,48.419,48.3603,48.419,31087.0
2018-07-09 12:15:00,57.8,57.8,57.73,57.77,40144.0,48.419,48.419,48.3603,48.3938,40144.0
2018-07-09 12:20:00,57.78,57.81,57.74,57.79,27325.0,48.4022,48.4274,48.3687,48.4106,27325.0
2018-07-09 12:25:00,57.8,57.8,57.74,57.77,45622.0,48.419,48.419,48.3687,48.3938,45622.0
2018-07-09 12:30:00,57.77,57.77,57.68,57.77,40961.0,48.3938,48.3938,48.3185,48.3938,40961.0
2018-07-09 12:35:00,57.77,57.79,57.74,57.76,22250.0,48.3938,48.4106,48.3687,48.3855,22250.0
2018-07-09 12:40:00,57.77,57.79,57.74,57.77,21886.0,48.3938,48.4106,48.3687,48.3938,21886.0
2018-07-09 12:45:00,57.77,57.79,57.76,57.78,35755.0,48.3938,48.4106,48.3855,48.4022,35755.0
2018-07-09 12:50:00,57.77,57.78,57.74,57.77,23773.0,48.3938,48.4022,48.3687,48.3938,23773.0
2018-07-09 12:55:00,57.77,57.77,57.72,57.73,19232.0,48.3938,48.3938,48.352,48.3603,19232.0
2018-07-09 13:00:00,57.73,57.85,57.72,57.84,44144.0,48.3603,48.4609,48.352,48.4525,44144.0
2018-07-09 13:05:00,57.85,57.88,57.78,57.79,26556.0,48.4609,48.486,48.4022,48.4106,26556.0
2018-07-09 13:10:00,57.78,57.79,57.74,57.78,22947.0,48.4022,48.4106,48.3687,48.4022,22947.0
2018-07-09 13:15:00,57.77,57.82,57.77,57.8,16310.0,48.3938,48.4357,48.3938,48.419,16310.0
2018-07-09 13:20:00,57.8,57.9,57.8,57.89,35543.0,48.419,48.5027,48.419,48.4944,35543.0
2018-07-09 13:25:00,57.9,57.91,57.88,57.9,34830.0,48.5027,48.5111,48.486,48.5027,34830.0
2018-07-09 13:30:00,57.9,57.93,57.89,57.92,31581.0,48.5027,48.5279,48.4944,48.5195,31581.0
2018-07-09 13:35:00,57.92,57.93,57.87,57.88,32210.0,48.5195,48.5279,48.4776,48.486,32210.0
2018-07-09 13:40:00,57.88,57.89,57.84,57.84,20196.0,48.486,48.4944,48.4525,48.4525,20196.0
2018-07-09 13:45:00,57.83,57.88,57.82,57.86,17286.0,48.4441,48.486,48.4357,48.4692,17286.0
2018-07-09 13:50:00,57.85,57.85,57.83,57.84,12907.0,48.4609,48.4609,48.4441,48.4525,12907.0
2018-07-09 13:55:00,57.84,57.84,57.78,57.79,16554.0,48.4525,48.4525,48.4022,48.4106,16554.0
2018-07-09 14:00:00,57.79,57.82,57.77,57.79,31546.0,48.4106,48.4357,48.3938,48.4106,31546.0
2018-07-09 14:05:00,57.78,57.82,57.75,57.76,41538.0,48.4022,48.4357,48.3771,48.3855,41538.0
2018-07-09 14:10:00,57.75,57.83,57.75,57.83,31515.0,48.3771,48.4441,48.3771,48.4441,31515.0
2018-07-09 14:15:00,57.82,57.88,57.82,57.85,25575.0,48.4357,48.486,48.4357,48.4609,25575.0
2018-07-09 14:20:00,57.86,57.86,57.81,57.83,15670.0,48.4692,48.4692,48.4274,48.4441,15670.0
2018-07-09 14:25:00,57.83,57.87,57.82,57.87,17303.0,48.4441,48.4776,48.4357,48.4776,17303.0
2018-07-09 14:30:00,57.87,57.92,57.87,57.88,25742.0,48.4776,48.5195,48.4776,48.486,25742.0
2018-07-09 14:35:00,57.87,57.94,57.87,57.92,35230.0,48.4776,48.5363,48.4776,48.5195,35230.0
2018-07-09 14:40:00,57.92,57.97,57.9,57.96,18522.0,48.5195,48.5614,48.5027,48.553,18522.0
2018-07-09 14:45:00,57.96,57.97,57.94,57.96,20035.0,48.553,48.5614,48.5363,48.553,20035.0
2018-07-09 14:50:00,57.97,58.0,57.96,57.97,11796.0,48.5614,48.5865,48.553,48.5614,11796.0
2018-07-09 14:55:00,57.96,58.03,57.96,58.02,41988.0,48.553,48.6117,48.553,48.6033,41988.0
2018-07-09 15:00:00,58.02,58.05,57.96,57.96,27067.0,48.6033,48.6284,48.553,48.553,27067.0
2018-07-09 15:05:00,57.97,57.98,57.92,57.97,33023.0,48.5614,48.5698,48.5195,48.5614,33023.0
2018-07-09 15:10:00,57.96,57.97,57.95,57.95,12237.0,48.553,48.5614,48.5446,48.5446,12237.0
2018-07-09 15:15:00,57.95,57.95,57.9,57.92,28888.0,48.5446,48.5446,48.5027,48.5195,28888.0
2018-07-09 15:20:00,57.93,57.93,57.88,57.89,20804.0,48.5279,48.5279,48.486,48.4944,20804.0
2018-07-09 15:25:00,57.88,57.92,57.88,57.92,30725.0,48.486,48.5195,48.486,48.5195,30725.0
2018-07-09 15:30:00,57.92,57.96,57.89,57.93,51884.0,48.5195,48.553,48.4944,48.5279,51884.0
2018-07-09 15:35:00,57.94,57.94,57.88,57.9,34322.0,48.5363,48.5363,48.486,48.5027,34322.0
2018-07-09 15:40:00,57.89,57.92,57.88,57.92,37527.0,48.4944,48.5195,48.486,48.5195,37527.0
2018-07-09 15:45:00,57.92,57.96,57.91,57.96,77919.0,48.5195,48.553,48.5111,48.553,77919.0
2018-07-09 15:50:00,57.95,57.96,57.89,57.96,99644.0,48.5446,48.553,48.4944,48.553,99644.0
2018-07-09 15:55:00,57.96,58.05,57.95,58.05,226764.0,48.553,48.6284,48.5446,48.6284,226764.0
2018-07-10 09:30:00,58.06,58.22,57.95,58.16,108407.0,48.6368,48.7708,48.5446,48.7206,108407.0
2018-07-10 09:35:00,58.17,58.27,58.16,58.17,40821.0,48.7289,48.8127,48.7206,48.7289,40821.0
2018-07-10 09:40:00,58.19,58.19,58.05,58.16,28398.0,48.7457,48.7457,48.6284,48.7206,28398.0
2018-07-10 09:45:00,58.16,58.26,58.12,58.19,58448.0,48.7206,48.8043,48.687,48.7457,58448.0
2018-07-10 09:50:00,58.18,58.28,58.12,58.18,63182.0,48.7373,48.8211,48.687,48.7373,63182.0
2018-07-10 09:55:00,58.17,58.25,58.15,58.2,65537.0,48.7289,48.7959,48.7122,48.7541,65537.0
2018-07-10 10:00:00,58.19,58.22,58.13,58.14,89774.0,48.7457,48.7708,48.6954,48.7038,89774.0
2018-07-10 10:05:00,58.14,58.18,58.11,58.11,32050.0,48.7038,48.7373,48.6787,48.6787,32050.0
2018-07-10 10:10:00,58.12,58.14,58.01,58.02,25548.0,48.687,48.7038,48.5949,48.6033,25548.0
2018-07-10 10:15:00,58.02,58.1,58.0,58.09,31591.0,48.6033,48.6703,48.5865,48.6619,31591.0
2018-07-10 10:20:00,58.09,58.18,58.08,58.12,37412.0,48.6619,48.7373,48.6535,48.687,37412.0
2018-07-10 10:25:00,58.11,58.19,58.1,58.18,34918.0,48.6787,48.7457,48.6703,48.7373,34918.0
2018-07-10 10:30:00,58.17,58.24,58.15,58.23,41703.0,48.7289,48.7876,48.7122,48.7792,41703.0
2018-07-10 10:35:00,58.24,58.28,58.19,58.19,44884.0,48.7876,48.8211,48.7457,48.7457,44884.0
2018-07-10 10:40:00,58.19,58.28,58.19,58.25,39355.0,48.7457,48.8211,48.7457,48.7959,39355.0
2018-07-10 10:45:00,58.25,58.26,58.16,58.19,30412.0,48.7959,48.8043,48.7206,48.7457,30412.0
2018-07-10 10:50:00,58.19,58.23,58.16,58.2,29513.0,48.7457,48.7792,48.7206,48.7541,29513.0
2018-07-10 10:55:00,58.2,58.2,58.14,58.17,29472.0,48.7541,48.7541,48.7038,48.7289,29472.0
2018-07-10 11:00:00,58.17,58.28,58.16,58.2,61574.0,48.7289,48.8211,48.7206,48.7541,61574.0
2018-07-10 11:05:00,58.21,58.25,58.2,58.21,45220.0,48.7624,48.7959,48.7541,48.7624,45220.0
2018-07-10 11:10:00,58.21,58.26,58.11,58.17,193276.0,48.7624,48.8043,48.6787,48.7289,193276.0
2018-07-10 11:15:00,58.18,58.25,58.15,58.21,42691.0,48.7373,48.7959,48.7122,48.7624,42691.0
2018-07-10 11:20:00,58.22,58.24,58.16,58.17,61169.0,48.7708,48.7876,48.7206,48.7289,61169.0
2018-07-10 11:25:00,58.16,58.21,58.13,58.21,49711.0,48.7206,48.7624,48.6954,48.7624,49711.0
2018-07-10 11:30:00,58.2,58.25,58.19,58.22,25708.0,48.7541,48.7959,48.7457,48.7708,25708.0
2018-07-10 11:35:00,58.22,58.28,58.21,58.25,34873.0,48.7708,48.8211,48.7624,48.7959,34873.0
2018-07-10 11:40:00,58.25,58.3,58.25,58.28,37021.0,48.7959,48.8378,48.7959,48.8211,37021.0
2018-07-10 11:45:00,58.28,58.3,58.26,58.28,30976.0,48.8211,48.8378,48.8043,48.8211,30976.0
2018-07-10 11:50:00,58.28,58.35,58.27,58.34,39035.0,48.8211,48.8797,48.8127,48.8713,39035.0
2018-07-10 11:55:00,58.34,58.44,58.33,58.44,36218.0,48.8713,48.9551,48.863,48.9551,36218.0
2018-07-10 12:00:00,58.43,58.43,58.36,58.38,37201.0,48.9467,48.9467,48.8881,48.9048,37201.0
2018-07-10 12:05:00,58.38,58.4,58.34,58.35,16145.0,48.9048,48.9216,48.8713,48.8797,16145.0
2018-07-10 12:10:00,58.37,58.39,58.36,58.36,21576.0,48.8965,48.9132,48.8881,48.8881,21576.0
2018-07-10 12:15:00,58.37,58.37,58.34,58.37,28449.0,48.8965,48.8965,48.8713,48.8965,28449.0
2018-07-10 12:20:00,58.37,58.37,58.33,58.33,22827.0,48.8965,48.8965,48.863,48.863,22827.0
2018-07-10 12:25:00,58.33,58.45,58.32,58.45,51330.0,48.863,48.9635,48.8546,48.9635,51330.0
2018-07-10 12:30:00,58.45,58.46,58.42,58.46,70243.0,48.9635,48.9719,48.9384,48.9719,70243.0
2018-07-10 12:35:00,58.46,58.47,58.41,58.43,41769.0,48.9719,48.9802,48.93,48.9467,41769.0
2018-07-10 12:40:00,58.43,58.45,58.4,58.43,108685.0,48.9467,48.9635,48.9216,48.9467,108685.0
2018-07-10 12:45:00,58.43,58.47,58.41,58.42,107224.0,48.9467,48.9802,48.93,48.9384,107224.0
2018-07-10 12:50:00,58.42,58.44,58.38,58.43,32745.0,48.9384,48.9551,48.9048,48.9467,32745.0
2018-07-10 12:55:00,58.43,58.44,58.41,58.42,32021.0,48.9467,48.9551,48.93,48.9384,32021.0
2018-07-10 13:00:00,58.42,58.46,58.41,58.43,53416.0,48.9384,48.9719,48.93,48.9467,53416.0
2018-07-10 13:05:00,58.43,58.46,58.38,58.4,39700.0,48.9467,48.9719,48.9048,48.9216,39700.0
2018-07-10 13:10:00,58.39,58.46,58.36,58.43,26643.0,48.9132,48.9719,48.8881,48.9467,26643.0
2018-07-10 13:15:00,58.43,58.44,58.37,58.41,31116.0,48.9467,48.9551,48.8965,48.93,31116.0
2018-07-10 13:20:00,58.42,58.42,58.38,58.38,24825.0,48.9384,48.9384,48.9048,48.9048,24825.0
2018-07-10 13:25:00,58.39,58.4,58.34,58.35,22143.0,48.9132,48.9216,48.8713,48.8797,22143.0
2018-07-10 13:30:00,58.35,58.36,58.29,58.3,47679.0,48.8797,48.8881,48.8295,48.8378,47679.0
2018-07-10 13:35:00,58.3,58.38,58.29,58.29,81530.0,48.8378,48.9048,48.8295,48.8295,81530.0
2018-07-10 13:40:00,58.3,58.36,58.29,58.33,36449.0,48.8378,48.8881,48.8295,48.863,36449.0
2018-07-10 13:45:00,58.32,58.35,58.25,58.32,80330.0,48.8546,48.8797,48.7959,48.8546,80330.0
2018-07-10 13:50:00,58.32,58.32,58.28,58.3,60283.0,48.8546,48.8546,48.8211,48.8378,60283.0
2018-07-10 13:55:00,58.3,58.34,58.29,58.34,54908.0,48.8378,48.8713,48.8295,48.8713,54908.0
2018-07-10 14:00:00,58.34,58.37,58.3,58.34,89162.0,48.8713,48.8965,48.8378,48.8713,89162.0
2018-07-10 14:05:00,58.34,58.36,58.32,58.35,39036.0,48.8713,48.8881,48.8546,48.8797,39036.0
2018-07-10 14:10:00,58.34,58.38,58.33,58.34,57153.0,48.8713,48.9048,48.863,48.8713,57153.0
2018-07-10 14:15:00,58.34,58.35,58.31,58.33,27472.0,48.8713,48.8797,48.8462,48.863,27472.0
2018-07-10 14:20:00,58.34,58.36,58.32,58.34,21985.0,48.8713,48.8881,48.8546,48.8713,21985.0
2018-07-10 14:25:00,58.34,58.43,58.33,58.36,70413.0,48.8713,48.9467,48.863,48.8881,70413.0
2018-07-10 14:30:00,58.37,58.44,58.36,58.4,67654.0,48.8965,48.9551,48.8881,48.9216,67654.0
2018-07-10 14:35:00,58.41,58.42,58.39,58.39,26735.0,48.93,48.9384,48.9132,48.9132,26735.0
2018-07-10 14:40:00,58.38,58.4,58.35,58.35,22623.0,48.9048,48.9216,48.8797,48.8797,22623.0
2018-07-10 14:45:00,58.36,58.43,58.34,58.42,19569.0,48.8881,48.9467,48.8713,48.9384,19569.0
2018-07-10 14:50:00,58.41,58.42,58.39,58.4,13046.0,48.93,48.9384,48.9132,48.9216,13046.0
2018-07-10 14:55:00,58.39,58.45,58.38,58.42,43601.0,48.9132,48.9635,48.9048,48.9384,43601.0
2018-07-10 15:00:00,58.42,58.44,58.39,58.42,52979.0,48.9384,48.9551,48.9132,48.9384,52979.0
2018-07-10 15:05:00,58.42,58.43,58.4,58.42,15378.0,48.9384,48.9467,48.9216,48.9384,15378.0
2018-07-10 15:10:00,58.42,58.43,58.4,58.43,45025.0,48.9384,48.9467,48.9216,48.9467,45025.0
2018-07-10 15:15:00,58.43,58.44,58.41,58.44,65662.0,48.9467,48.9551,48.93,48.9551,65662.0
2018-07-10 15:20:00,58.44,58.45,58.4,58.4,43027.0,48.9551,48.9635,48.9216,48.9216,43027.0
2018-07-10 15:25:00,58.41,58.42,58.37,58.38,70852.0,48.93,48.9384,48.8965,48.9048,70852.0
2018-07-10 15:30:00,58.38,58.4,58.36,58.38,36439.0,48.9048,48.9216,48.8881,48.9048,36439.0
2018-07-10 15:35:00,58.39,58.43,58.38,58.43,61216.0,48.9132,48.9467,48.9048,48.9467,61216.0
2018-07-10 15:40:00,58.43,58.43,58.37,58.38,39662.0,48.9467,48.9467,48.8965,48.9048,39662.0
2018-07-10 15:45:00,58.37,58.38,58.32,58.36,90005.0,48.8965,48.9048,48.8546,48.8881,90005.0
2018-07-10 15:50:00,58.37,58.43,58.37,58.41,138542.0,48.8965,48.9467,48.8965,48.93,138542.0
2018-07-10 15:55:00,58.41,58.43,58.36,58.36,461543.0,48.93,48.9467,48.8881,48.8881,461543.0
2018-07-11 09:30:00,57.39,58.01,57.26,58.0,282879.0,48.0755,48.5949,47.9666,48.5865,282879.0
2018-07-11 09:35:00,57.98,58.01,57.86,57.86,116341.0,48.5698,48.5949,48.4692,48.4692,116341.0
2018-07-11 09:40:00,57.87,57.9,57.61,57.63,98601.0,48.4776,48.5027,48.2598,48.2766,98601.0
2018-07-11 09:45:00,57.62,57.65,57.42,57.46,117603.0,48.2682,48.2933,48.1007,48.1342,117603.0
2018-07-11 09:50:00,57.46,57.49,57.34,57.37,157729.0,48.1342,48.1593,48.0336,48.0588,157729.0
2018-07-11 09:55:00,57.37,57.4,57.2,57.23,87673.0,48.0588,48.0839,47.9164,47.9415,87673.0
2018-07-11 10:00:00,57.23,57.35,57.15,57.3,119108.0,47.9415,48.042,47.8745,48.0001,119108.0
2018-07-11 10:05:00,57.29,57.36,57.28,57.3,74609.0,47.9918,48.0504,47.9834,48.0001,74609.0
2018-07-11 10:10:00,57.3,57.31,57.17,57.17,74862.0,48.0001,48.0085,47.8912,47.8912,74862.0
2018-07-11 10:15:00,57.16,57.38,57.16,57.29,64775.0,47.8829,48.0671,47.8829,47.9918,64775.0
2018-07-11 10:20:00,57.29,57.39,57.27,57.39,57493.0,47.9918,48.0755,47.975,48.0755,57493.0
2018-07-11 10:25:00,57.38,57.4,57.32,57.38,63692.0,48.0671,48.0839,48.0169,48.0671,63692.0
2018-07-11 10:30:00,57.38,57.4,57.31,57.32,47944.0,48.0671,48.0839,48.0085,48.0169,47944.0
2018-07-11 10:35:00,57.33,57.35,57.23,57.23,34737.0,48.0253,48.042,47.9415,47.9415,34737.0
2018-07-11 10:40:00,57.23,57.25,57.15,57.17,42942.0,47.9415,47.9582,47.8745,47.8912,42942.0
2018-07-11 10:45:00,57.17,57.17,57.01,57.04,54725.0,47.8912,47.8912,47.7572,47.7823,54725.0
2018-07-11 10:50:00,57.03,57.05,57.0,57.01,59951.0,47.774,47.7907,47.7488,47.7572,59951.0
2018-07-11 10:55:00,57.0,57.12,56.95,57.08,91950.0,47.7488,47.8493,47.7069,47.8158,91950.0
2018-07-11 11:00:00,57.08,57.21,57.03,57.04,68823.0,47.8158,47.9247,47.774,47.7823,68823.0
2018-07-11 11:05:00,57.04,57.05,57.0,57.03,59243.0,47.7823,47.7907,47.7488,47.774,59243.0
2018-07-11 11:10:00,57.03,57.03,56.92,56.94,205480.0,47.774,47.774,47.6818,47.6986,205480.0
2018-07-11 11:15:00,56.94,56.98,56.86,56.89,64981.0,47.6986,47.7321,47.6315,47.6567,64981.0
2018-07-11 11:20:00,56.89,56.92,56.82,56.86,55017.0,47.6567,47.6818,47.598,47.6315,55017.0
2018-07-11 11:25:00,56.86,56.88,56.83,56.83,42592.0,47.6315,47.6483,47.6064,47.6064,42592.0
2018-07-11 11:30:00,56.83,56.83,56.73,56.82,63550.0,47.6064,47.6064,47.5226,47.598,63550.0
2018-07-11 11:35:00,56.82,56.93,56.81,56.92,50900.0,47.598,47.6902,47.5897,47.6818,50900.0
2018-07-11 11:40:00,56.91,56.94,56.81,56.83,63259.0,47.6734,47.6986,47.5897,47.6064,63259.0
2018-07-11 11:45:00,56.83,56.89,56.76,56.87,30518.0,47.6064,47.6567,47.5478,47.6399,30518.0
2018-07-11 11:50:00,56.87,56.99,56.86,56.91,67993.0,47.6399,47.7404,47.6315,47.6734,67993.0
2018-07-11 11:55:00,56.91,57.04,56.88,56.95,44647.0,47.6734,47.7823,47.6483,47.7069,44647.0
2018-07-11 12:00:00,56.96,57.01,56.88,56.96,50894.0,47.7153,47.7572,47.6483,47.7153,50894.0
2018-07-11 12:05:00,56.95,56.96,56.87,56.88,23724.0,47.7069,47.7153,47.6399,47.6483,23724.0
2018-07-11 12:10:00,56.87,56.94,56.85,56.9,23564.0,47.6399,47.6986,47.6232,47.6651,23564.0
2018-07-11 12:15:00,56.89,56.95,56.84,56.92,41752.0,47.6567,47.7069,47.6148,47.6818,41752.0
2018-07-11 12:20:00,56.91,56.92,56.88,56.9,26508.0,47.6734,47.6818,47.6483,47.6651,26508.0
2018-07-11 12:25:00,56.91,56.96,56.88,56.96,29231.0,47.6734,47.7153,47.6483,47.7153,29231.0
2018-07-11 12:30:00,56.96,57.05,56.96,57.05,81059.0,47.7153,47.7907,47.7153,47.7907,81059.0
2018-07-11 12:35:00,57.05,57.07,57.01,57.05,37523.0,47.7907,47.8075,47.7572,47.7907,37523.0
2018-07-11 12:40:00,57.05,57.12,57.04,57.1,34336.0,47.7907,47.8493,47.7823,47.8326,34336.0
2018-07-11 12:45:00,57.1,57.2,57.09,57.15,37131.0,47.8326,47.9164,47.8242,47.8745,37131.0
2018-07-11 12:50:00,57.15,57.18,57.13,57.16,46702.0,47.8745,47.8996,47.8577,47.8829,46702.0
2018-07-11 12:55:00,57.15,57.19,57.15,57.18,52274.0,47.8745,47.908,47.8745,47.8996,52274.0
2018-07-11 13:00:00,57.18,57.2,57.15,57.15,30764.0,47.8996,47.9164,47.8745,47.8745,30764.0
2018-07-11 13:05:00,57.15,57.22,57.14,57.19,77463.0,47.8745,47.9331,47.8661,47.908,77463.0
2018-07-11 13:10:00,57.18,57.2,57.12,57.19,58276.0,47.8996,47.9164,47.8493,47.908,58276.0
2018-07-11 13:15:00,57.19,57.2,57.16,57.19,14733.0,47.908,47.9164,47.8829,47.908,14733.0
2018-07-11 13:20:00,57.19,57.37,57.17,57.34,62889.0,47.908,48.0588,47.8912,48.0336,62889.0
2018-07-11 13:25:00,57.33,57.43,57.32,57.43,59350.0,48.0253,48.109,48.0169,48.109,59350.0
2018-07-11 13:30:00,57.42,57.46,57.38,57.46,87569.0,48.1007,48.1342,48.0671,48.1342,87569.0
2018-07-11 13:35:00,57.46,57.47,57.35,57.4,111947.0,48.1342,48.1425,48.042,48.0839,111947.0
2018-07-11 13:40:00,57.39,57.44,57.37,57.42,64930.0,48.0755,48.1174,48.0588,48.1007,64930.0
2018-07-11 13:45:00,57.43,57.43,57.28,57.32,20773.0,48.109,48.109,47.9834,48.0169,20773.0
2018-07-11 13:50:00,57.31,57.33,57.26,57.29,24854.0,48.0085,48.0253,47.9666,47.9918,24854.0
2018-07-11 13:55:00,57.28,57.31,57.27,57.28,34841.0,47.9834,48.0085,47.975,47.9834,34841.0
2018-07-11 14:00:00,57.29,57.36,57.27,57.3,24524.0,47.9918,48.0504,47.975,48.0001,24524.0
2018-07-11 14:05:00,57.3,57.36,57.29,57.34,45206.0,48.0001,48.0504,47.9918,48.0336,45206.0
2018-07-11 14:10:00,57.33,57.33,57.25,57.29,86092.0,48.0253,48.0253,47.9582,47.9918,86092.0
2018-07-11 14:15:00,57.28,57.35,57.26,57.35,36124.0,47.9834,48.042,47.9666,48.042,36124.0
2018-07-11 14:20:00,57.35,57.43,57.33,57.38,56132.0,48.042,48.109,48.0253,48.0671,56132.0
2018-07-11 14:25:00,57.39,57.46,57.38,57.43,52621.0,48.0755,48.1342,48.0671,48.109,52621.0
2018-07-11 14:30:00,57.44,57.47,57.42,57.44,43547.0,48.1174,48.1425,48.1007,48.1174,43547.0
2018-07-11 14:35:00,57.44,57.45,57.41,57.42,70940.0,48.1174,48.1258,48.0923,48.1007,70940.0
2018-07-11 14:40:00,57.42,57.44,57.39,57.4,56465.0,48.1007,48.1174,48.0755,48.0839,56465.0
2018-07-11 14:45:00,57.41,57.42,57.38,57.39,41097.0,48.0923,48.1007,48.0671,48.0755,41097.0
2018-07-11 14:50:00,57.4,57.44,57.39,57.44,34235.0,48.0839,48.1174,48.0755,48.1174,34235.0
2018-07-11 14:55:00,57.43,57.45,57.38,57.42,53349.0,48.109,48.1258,48.0671,48.1007,53349.0
2018-07-11 15:00:00,57.42,57.44,57.34,57.36,47649.0,48.1007,48.1174,48.0336,48.0504,47649.0
2018-07-11 15:05:00,57.37,57.43,57.37,57.42,52890.0,48.0588,48.109,48.0588,48.1007,52890.0
2018-07-11 15:10:00,57.42,57.45,57.37,57.4,43395.0,48.1007,48.1258,48.0588,48.0839,43395.0
2018-07-11 15:15:00,57.4,57.41,57.34,57.38,45709.0,48.0839,48.0923,48.0336,48.0671,45709.0
2018-07-11 15:20:00,57.39,57.44,57.34,57.42,141571.0,48.0755,48.1174,48.0336,48.1007,141571.0
2018-07-11 15:25:00,57.42,57.45,57.37,57.38,75322.0,48.1007,48.1258,48.0588,48.0671,75322.0
2018-07-11 15:30:00,57.38,57.45,57.38,57.44,59877.0,48.0671,48.1258,48.0671,48.1174,59877.0
2018-07-11 15:35:00,57.43,57.43,57.37,57.38,89424.0,48.109,48.109,48.0588,48.0671,89424.0
2018-07-11 15:40:00,57.37,57.38,57.32,57.36,122144.0,48.0588,48.0671,48.0169,48.0504,122144.0
2018-07-11 15:45:00,57.37,57.45,57.36,57.44,197641.0,48.0588,48.1258,48.0504,48.1174,197641.0
2018-07-11 15:50:00,57.43,57.44,57.23,57.32,297279.0,48.109,48.1174,47.9415,48.0169,297279.0
2018-07-11 15:55:00,57.33,57.36,57.27,57.31,456223.0,48.0253,48.0504,47.975,48.0085,456223.0
2018-07-12 09:30:00,57.85,57.85,57.31,57.42,157978.0,48.4609,48.4609,48.0085,48.1007,157978.0
2018-07-12 09:35:00,57.41,57.51,57.41,57.45,130241.0,48.0923,48.176,48.0923,48.1258,130241.0
2018-07-12 09:40:00,57.47,57.54,57.34,57.38,227198.0,48.1425,48.2012,48.0336,48.0671,227198.0
2018-07-12 09:45:00,57.38,57.51,57.37,57.5,201606.0,48.0671,48.176,48.0588,48.1677,201606.0
2018-07-12 09:50:00,57.51,57.67,57.44,57.66,172279.0,48.176,48.3101,48.1174,48.3017,172279.0
2018-07-12 09:55:00,57.67,58.05,57.67,58.0,167883.0,48.3101,48.6284,48.3101,48.5865,167883.0
2018-07-12 10:00:00,58.0,58.17,58.0,58.17,163736.0,48.5865,48.7289,48.5865,48.7289,163736.0
2018-07-12 10:05:00,58.18,58.3,58.14,58.29,107456.0,48.7373,48.8378,48.7038,48.8295,107456.0
2018-07-12 10:10:00,58.29,58.29,58.11,58.25,111298.0,48.8295,48.8295,48.6787,48.7959,111298.0
2018-07-12 10:15:00,58.25,58.41,58.14,58.16,78446.0,48.7959,48.93,48.7038,48.7206,78446.0
2018-07-12 10:20:00,58.16,58.16,58.03,58.09,70484.0,48.7206,48.7206,48.6117,48.6619,70484.0
2018-07-12 10:25:00,58.08,58.38,58.06,58.37,89041.0,48.6535,48.9048,48.6368,48.8965,89041.0
2018-07-12 10:30:00,58.38,58.48,58.37,58.47,65721.0,48.9048,48.9886,48.8965,48.9802,65721.0
2018-07-12 10:35:00,58.47,58.49,58.37,58.48,52513.0,48.9802,48.997,48.8965,48.9886,52513.0
2018-07-12 10:40:00,58.49,58.49,58.39,58.44,73946.0,48.997,48.997,48.9132,48.9551,73946.0
2018-07-12 10:45:00,58.45,58.46,58.3,58.3,76553.0,48.9635,48.9719,48.8378,48.8378,76553.0
2018-07-12 10:50:00,58.3,58.31,58.2,58.25,79957.0,48.8378,48.8462,48.7541,48.7959,79957.0
2018-07-12 10:55:00,58.26,58.34,58.17,58.25,64560.0,48.8043,48.8713,48.7289,48.7959,64560.0
2018-07-12 11:00:00,58.26,58.32,58.21,58.27,55527.0,48.8043,48.8546,48.7624,48.8127,55527.0
2018-07-12 11:05:00,58.27,58.33,58.23,58.26,44837.0,48.8127,48.863,48.7792,48.8043,44837.0
2018-07-12 11:10:00,58.26,58.3,58.22,58.24,68083.0,48.8043,48.8378,48.7708,48.7876,68083.0
2018-07-12 11:15:00,58.24,58.25,58.06,58.07,79974.0,48.7876,48.7959,48.6368,48.6452,79974.0
2018-07-12 11:20:00,58.06,58.09,57.99,58.02,101257.0,48.6368,48.6619,48.5781,48.6033,101257.0
2018-07-12 11:25:00,58.02,58.08,57.97,58.08,65352.0,48.6033,48.6535,48.5614,48.6535,65352.0
2018-07-12 11:30:00,58.08,58.09,58.02,58.02,52040.0,48.6535,48.6619,48.6033,48.6033,52040.0
2018-07-12 11:35:00,58.03,58.11,57.96,58.09,55079.0,48.6117,48.6787,48.553,48.6619,55079.0
2018-07-12 11:40:00,58.1,58.14,58.03,58.1,78809.0,48.6703,48.7038,48.6117,48.6703,78809.0
2018-07-12 11:45:00,58.11,58.16,58.05,58.16,36807.0,48.6787,48.7206,48.6284,48.7206,36807.0
2018-07-12 11:50:00,58.16,58.17,58.1,58.17,50177.0,48.7206,48.7289,48.6703,48.7289,50177.0
2018-07-12 11:55:00,58.17,58.3,58.15,58.26,52256.0,48.7289,48.8378,48.7122,48.8043,52256.0
2018-07-12 12:00:00,58.26,58.28,58.2,58.2,68730.0,48.8043,48.8211,48.7541,48.7541,68730.0
2018-07-12 12:05:00,58.2,58.21,58.14,58.21,40066.0,48.7541,48.7624,48.7038,48.7624,40066.0
2018-07-12 12:10:00,58.21,58.24,58.2,58.22,37544.0,48.7624,48.7876,48.7541,48.7708,37544.0
2018-07-12 12:15:00,58.21,58.25,58.1,58.12,75773.0,48.7624,48.7959,48.6703,48.687,75773.0
2018-07-12 12:20:00,58.13,58.19,58.13,58.14,24442.0,48.6954,48.7457,48.6954,48.7038,24442.0
2018-07-12 12:25:00,58.13,58.17,58.09,58.14,22015.0,48.6954,48.7289,48.6619,48.7038,22015.0
2018-07-12 12:30:00,58.15,58.28,58.14,58.25,66520.0,48.7122,48.8211,48.7038,48.7959,66520.0
2018-07-12 12:35:00,58.26,58.28,58.19,58.19,50255.0,48.8043,48.8211,48.7457,48.7457,50255.0
2018-07-12 12:40:00,58.19,58.2,58.08,58.13,59382.0,48.7457,48.7541,48.6535,48.6954,59382.0
2018-07-12 12:45:00,58.12,58.13,58.05,58.07,47785.0,48.687,48.6954,48.6284,48.6452,47785.0
2018-07-12 12:50:00,58.06,58.15,58.04,58.13,25762.0,48.6368,48.7122,48.62,48.6954,25762.0
2018-07-12 12:55:00,58.13,58.17,58.11,58.17,33889.0,48.6954,48.7289,48.6787,48.7289,33889.0
2018-07-12 13:00:00,58.18,58.22,58.14,58.19,28866.0,48.7373,48.7708,48.7038,48.7457,28866.0
2018-07-12 13:05:00,58.18,58.22,58.15,58.18,22048.0,48.7373,48.7708,48.7122,48.7373,22048.0
2018-07-12 13:10:00,58.18,58.19,58.12,58.14,25876.0,48.7373,48.7457,48.687,48.7038,25876.0
2018-07-12 13:15:00,58.14,58.17,58.11,58.15,32528.0,48.7038,48.7289,48.6787,48.7122,32528.0
2018-07-12 13:20:00,58.15,58.15,58.03,58.08,33930.0,48.7122,48.7122,48.6117,48.6535,33930.0
2018-07-12 13:25:00,58.09,58.15,58.07,58.15,34034.0,48.6619,48.7122,48.6452,48.7122,34034.0
2018-07-12 13:30:00,58.16,58.16,58.05,58.1,41114.0,48.7206,48.7206,48.6284,48.6703,41114.0
2018-07-12 13:35:00,58.09,58.14,58.06,58.13,18371.0,48.6619,48.7038,48.6368,48.6954,18371.0
2018-07-12 13:40:00,58.14,58.17,58.06,58.06,36209.0,48.7038,48.7289,48.6368,48.6368,36209.0
2018-07-12 13:45:00,58.06,58.1,57.95,57.95,58163.0,48.6368,48.6703,48.5446,48.5446,58163.0
2018-07-12 13:50:00,57.95,57.99,57.89,57.97,85294.0,48.5446,48.5781,48.4944,48.5614,85294.0
2018-07-12 13:55:00,57.97,58.01,57.9,57.96,47710.0,48.5614,48.5949,48.5027,48.553,47710.0
2018-07-12 14:00:00,57.95,57.99,57.92,57.94,27016.0,48.5446,48.5781,48.5195,48.5363,27016.0
2018-07-12 14:05:00,57.94,57.99,57.93,57.98,30275.0,48.5363,48.5781,48.5279,48.5698,30275.0
2018-07-12 14:10:00,57.98,58.04,57.95,58.04,32471.0,48.5698,48.62,48.5446,48.62,32471.0
2018-07-12 14:15:00,58.04,58.05,58.0,58.03,39891.0,48.62,48.6284,48.5865,48.6117,39891.0
2018-07-12 14:20:00,58.03,58.08,58.02,58.07,25850.0,48.6117,48.6535,48.6033,48.6452,25850.0
2018-07-12 14:25:00,58.07,58.09,58.03,58.04,34098.0,48.6452,48.6619,48.6117,48.62,34098.0
2018-07-12 14:30:00,58.04,58.05,58.0,58.05,42022.0,48.62,48.6284,48.5865,48.6284,42022.0
2018-07-12 14:35:00,58.06,58.11,58.04,58.08,38574.0,48.6368,48.6787,48.62,48.6535,38574.0
2018-07-12 14:40:00,58.07,58.07,58.04,58.06,38385.0,48.6452,48.6452,48.62,48.6368,38385.0
2018-07-12 14:45:00,58.06,58.1,58.05,58.1,33326.0,48.6368,48.6703,48.6284,48.6703,33326.0
2018-07-12 14:50:00,58.1,58.2,58.09,58.18,45796.0,48.6703,48.7541,48.6619,48.7373,45796.0
2018-07-12 14:55:00,58.18,58.19,58.13,58.19,31988.0,48.7373,48.7457,48.6954,48.7457,31988.0
2018-07-12 15:00:00,58.19,58.26,58.18,58.26,32702.0,48.7457,48.8043,48.7373,48.8043,32702.0
2018-07-12 15:05:00,58.25,58.29,58.24,58.26,30594.0,48.7959,48.8295,48.7876,48.8043,30594.0
2018-07-12 15:10:00,58.26,58.27,58.17,58.23,30756.0,48.8043,48.8127,48.7289,48.7792,30756.0
2018-07-12 15:15:00,58.22,58.27,58.22,58.22,30343.0,48.7708,48.8127,48.7708,48.7708,30343.0
2018-07-12 15:20:00,58.22,58.23,58.1,58.12,48511.0,48.7708,48.7792,48.6703,48.687,48511.0
2018-07-12 15:25:00,58.12,58.21,58.12,58.21,40546.0,48.687,48.7624,48.687,48.7624,40546.0
2018-07-12 15:30:00,58.2,58.24,58.16,58.19,37275.0,48.7541,48.7876,48.7206,48.7457,37275.0
2018-07-12 15:35:00,58.19,58.21,58.16,58.2,43562.0,48.7457,48.7624,48.7206,48.7541,43562.0
2018-07-12 15:40:00,58.19,58.22,58.13,58.14,55576.0,48.7457,48.7708,48.6954,48.7038,55576.0
2018-07-12 15:45:00,58.14,58.22,58.13,58.22,99072.0,48.7038,48.7708,48.6954,48.7708,99072.0
2018-07-12 15:50:00,58.22,58.3,58.19,58.29,148536.0,48.7708,48.8378,48.7457,48.8295,148536.0
2018-07-12 15:55:00,58.3,58.35,58.27,58.33,497031.0,48.8378,48.8797,48.8127,48.863,497031.0
2018-07-13 09:30:00,58.25,58.41,58.2,58.33,75867.0,48.7959,48.93,48.7541,48.863,75867.0
2018-07-13 09:35:00,58.32,58.41,58.29,58.31,30481.0,48.8546,48.93,48.8295,48.8462,30481.0
2018-07-13 09:40:00,58.3,58.32,58.2,58.25,64367.0,48.8378,48.8546,48.7541,48.7959,64367.0
2018-07-13 09:45:00,58.25,58.29,58.18,58.26,48730.0,48.7959,48.8295,48.7373,48.8043,48730.0
2018-07-13 09:50:00,58.28,58.32,58.23,58.3,32540.0,48.8211,48.8546,48.7792,48.8378,32540.0
2018-07-13 09:55:00,58.3,58.34,58.23,58.26,40723.0,48.8378,48.8713,48.7792,48.8043,40723.0
2018-07-13 10:00:00,58.26,58.34,58.25,58.29,35055.0,48.8043,48.8713,48.7959,48.8295,35055.0
2018-07-13 10:05:00,58.29,58.44,58.27,58.39,56028.0,48.8295,48.9551,48.8127,48.9132,56028.0
2018-07-13 10:10:00,58.39,58.49,58.37,58.41,37431.0,48.9132,48.997,48.8965,48.93,37431.0
2018-07-13 10:15:00,58.4,58.42,58.33,58.34,57715.0,48.9216,48.9384,48.863,48.8713,57715.0
2018-07-13 10:20:00,58.34,58.43,58.32,58.42,50875.0,48.8713,48.9467,48.8546,48.9384,50875.0
2018-07-13 10:25:00,58.42,58.44,58.36,58.39,27758.0,48.9384,48.9551,48.8881,48.9132,27758.0
2018-07-13 10:30:00,58.39,58.44,58.36,58.38,23416.0,48.9132,48.9551,48.8881,48.9048,23416.0
2018-07-13 10:35:00,58.37,58.4,58.34,58.36,33836.0,48.8965,48.9216,48.8713,48.8881,33836.0
2018-07-13 10:40:00,58.37,58.41,58.35,58.36,43869.0,48.8965,48.93,48.8797,48.8881,43869.0
2018-07-13 10:45:00,58.36,58.37,58.24,58.32,56609.0,48.8881,48.8965,48.7876,48.8546,56609.0
2018-07-13 10:50:00,58.31,58.37,58.29,58.3,36673.0,48.8462,48.8965,48.8295,48.8378,36673.0
2018-07-13 10:55:00,58.29,58.3,58.24,58.25,45725.0,48.8295,48.8378,48.7876,48.7959,45725.0
2018-07-13 11:00:00,58.25,58.38,58.24,58.34,28350.0,48.7959,48.9048,48.7876,48.8713,28350.0
2018-07-13 11:05:00,58.33,58.4,58.32,58.33,27424.0,48.863,48.9216,48.8546,48.863,27424.0
2018-07-13 11:10:00,58.33,58.46,58.31,58.4,48317.0,48.863,48.9719,48.8462,48.9216,48317.0
2018-07-13 11:15:00,58.4,58.4,58.34,58.38,30424.0,48.9216,48.9216,48.8713,48.9048,30424.0
2018-07-13 11:20:00,58.38,58.41,58.33,58.39,29882.0,48.9048,48.93,48.863,48.9132,29882.0
2018-07-13 11:25:00,58.39,58.39,58.34,58.37,20991.0,48.9132,48.9132,48.8713,48.8965,20991.0
2018-07-13 11:30:00,58.37,58.43,58.36,58.43,23184.0,48.8965,48.9467,48.8881,48.9467,23184.0
2018-07-13 11:35:00,58.42,58.43,58.39,58.41,17484.0,48.9384,48.9467,48.9132,48.93,17484.0
2018-07-13 11:40:00,58.41,58.48,58.35,58.48,65685.0,48.93,48.9886,48.8797,48.9886,65685.0
2018-07-13 11:45:00,58.48,58.48,58.37,58.45,61764.0,48.9886,48.9886,48.8965,48.9635,61764.0
2018-07-13 11:50:00,58.45,58.49,58.43,58.48,25365.0,48.9635,48.997,48.9467,48.9886,25365.0
2018-07-13 11:55:00,58.48,58.63,58.46,58.58,101043.0,48.9886,49.1143,48.9719,49.0724,101043.0
2018-07-13 12:00:00,58.59,58.78,58.52,58.52,83344.0,49.0808,49.2399,49.0221,49.0221,83344.0
2018-07-13 12:05:00,58.52,58.59,58.52,58.56,26024.0,49.0221,49.0808,49.0221,49.0556,26024.0
2018-07-13 12:10:00,58.55,58.55,58.5,58.53,17129.0,49.0473,49.0473,49.0054,49.0305,17129.0
2018-07-13 12:15:00,58.52,58.54,58.49,58.53,28962.0,49.0221,49.0389,48.997,49.0305,28962.0
2018-07-13 12:20:00,58.54,58.55,58.48,58.5,35077.0,49.0389,49.0473,48.9886,49.0054,35077.0
2018-07-13 12:25:00,58.5,58.51,58.46,58.48,45401.0,49.0054,49.0137,48.9719,48.9886,45401.0
2018-07-13 12:30:00,58.48,58.52,58.45,58.5,29514.0,48.9886,49.0221,48.9635,49.0054,29514.0
2018-07-13 12:35:00,58.5,58.51,58.48,58.5,14759.0,49.0054,49.0137,48.9886,49.0054,14759.0
2018-07-13 12:40:00,58.5,58.54,58.47,58.5,24288.0,49.0054,49.0389,48.9802,49.0054,24288.0
2018-07-13 12:45:00,58.5,58.53,58.49,58.52,17861.0,49.0054,49.0305,48.997,49.0221,17861.0
2018-07-13 12:50:00,58.51,58.52,58.48,58.51,25715.0,49.0137,49.0221,48.9886,49.0137,25715.0
2018-07-13 12:55:00,58.52,58.54,58.49,58.5,25417.0,49.0221,49.0389,48.997,49.0054,25417.0
2018-07-13 13:00:00,58.49,58.52,58.47,58.49,42750.0,48.997,49.0221,48.9802,48.997,42750.0
2018-07-13 13:05:00,58.49,58.52,58.48,58.49,37112.0,48.997,49.0221,48.9886,48.997,37112.0
2018-07-13 13:10:00,58.49,58.51,58.47,58.48,40584.0,48.997,49.0137,48.9802,48.9886,40584.0
2018-07-13 13:15:00,58.49,58.52,58.48,58.48,20651.0,48.997,49.0221,48.9886,48.9886,20651.0
2018-07-13 13:20:00,58.49,58.51,58.46,58.49,19177.0,48.997,49.0137,48.9719,48.997,19177.0
2018-07-13 13:25:00,58.49,58.52,58.46,58.49,20497.0,48.997,49.0221,48.9719,48.997,20497.0
2018-07-13 13:30:00,58.48,58.51,58.48,58.49,24498.0,48.9886,49.0137,48.9886,48.997,24498.0
2018-07-13 13:35:00,58.5,58.53,58.49,58.5,20938.0,49.0054,49.0305,48.997,49.0054,20938.0
2018-07-13 13:40:00,58.5,58.51,58.47,58.49,20170.0,49.0054,49.0137,48.9802,48.997,20170.0
2018-07-13 13:45:00,58.5,58.5,58.43,58.44,24084.0,49.0054,49.0054,48.9467,48.9551,24084.0
2018-07-13 13:50:00,58.44,58.49,58.44,58.48,27811.0,48.9551,48.997,48.9551,48.9886,27811.0
2018-07-13 13:55:00,58.47,58.48,58.44,58.47,19813.0,48.9802,48.9886,48.9551,48.9802,19813.0
2018-07-13 14:00:00,58.47,58.49,58.45,58.48,22237.0,48.9802,48.997,48.9635,48.9886,22237.0
2018-07-13 14:05:00,58.49,58.5,58.45,58.47,16254.0,48.997,49.0054,48.9635,48.9802,16254.0
2018-07-13 14:10:00,58.46,58.49,58.45,58.49,26298.0,48.9719,48.997,48.9635,48.997,26298.0
2018-07-13 14:15:00,58.48,58.49,58.43,58.43,23738.0,48.9886,48.997,48.9467,48.9467,23738.0
2018-07-13 14:20:00,58.42,58.45,58.42,58.43,38943.0,48.9384,48.9635,48.9384,48.9467,38943.0
2018-07-13 14:25:00,58.44,58.46,58.42,58.45,18660.0,48.9551,48.9719,48.9384,48.9635,18660.0
2018-07-13 14:30:00,58.44,58.45,58.42,58.43,29005.0,48.9551,48.9635,48.9384,48.9467,29005.0
2018-07-13 14:35:00,58.43,58.44,58.41,58.41,18139.0,48.9467,48.9551,48.93,48.93,18139.0
2018-07-13 14:40:00,58.41,58.45,58.41,58.43,20146.0,48.93,48.9635,48.93,48.9467,20146.0
2018-07-13 14:45:00,58.43,58.45,58.42,58.44,19396.0,48.9467,48.9635,48.9384,48.9551,19396.0
2018-07-13 14:50:00,58.44,58.49,58.43,58.46,27335.0,48.9551,48.997,48.9467,48.9719,27335.0
2018-07-13 14:55:00,58.47,58.48,58.43,58.43,17202.0,48.9802,48.9886,48.9467,48.9467,17202.0
2018-07-13 15:00:00,58.44,58.45,58.42,58.42,26697.0,48.9551,48.9635,48.9384,48.9384,26697.0
2018-07-13 15:05:00,58.43,58.47,58.42,58.43,32824.0,48.9467,48.9802,48.9384,48.9467,32824.0
2018-07-13 15:10:00,58.43,58.47,58.42,58.46,40373.0,48.9467,48.9802,48.9384,48.9719,40373.0
2018-07-13 15:15:00,58.46,58.46,58.44,58.45,30094.0,48.9719,48.9719,48.9551,48.9635,30094.0
2018-07-13 15:20:00,58.44,58.47,58.43,58.45,39577.0,48.9551,48.9802,48.9467,48.9635,39577.0
2018-07-13 15:25:00,58.44,58.47,58.43,58.45,32801.0,48.9551,48.9802,48.9467,48.9635,32801.0
2018-07-13 15:30:00,58.45,58.52,58.44,58.46,111793.0,48.9635,49.0221,48.9551,48.9719,111793.0
2018-07-13 15:35:00,58.45,58.47,58.44,58.45,35663.0,48.9635,48.9802,48.9551,48.9635,35663.0
2018-07-13 15:40:00,58.46,58.46,58.43,58.45,71501.0,48.9719,48.9719,48.9467,48.9635,71501.0
2018-07-13 15:45:00,58.45,58.45,58.36,58.38,70229.0,48.9635,48.9635,48.8881,48.9048,70229.0
2018-07-13 15:50:00,58.38,58.47,58.38,58.41,130006.0,48.9048,48.9802,48.9048,48.93,130006.0
2018-07-13 15:55:00,58.4,58.42,58.34,58.38,268761.0,48.9216,48.9384,48.8713,48.9048,268761.0
2018-07-16 09:30:00,58.42,58.45,58.06,58.16,81685.0,48.9384,48.9635,48.6368,48.7206,81685.0
2018-07-16 09:35:00,58.15,58.24,58.14,58.2,56520.0,48.7122,48.7876,48.7038,48.7541,56520.0
2018-07-16 09:40:00,58.2,58.21,58.09,58.21,61662.0,48.7541,48.7624,48.6619,48.7624,61662.0
2018-07-16 09:45:00,58.21,58.31,58.13,58.28,66051.0,48.7624,48.8462,48.6954,48.8211,66051.0
2018-07-16 09:50:00,58.29,58.4,58.25,58.35,41877.0,48.8295,48.9216,48.7959,48.8797,41877.0
2018-07-16 09:55:00,58.34,58.36,58.27,58.33,35687.0,48.8713,48.8881,48.8127,48.863,35687.0
2018-07-16 10:00:00,58.33,58.42,58.31,58.35,29276.0,48.863,48.9384,48.8462,48.8797,29276.0
2018-07-16 10:05:00,58.36,58.46,58.33,58.39,46014.0,48.8881,48.9719,48.863,48.9132,46014.0
2018-07-16 10:10:00,58.39,58.4,58.37,58.4,31598.0,48.9132,48.9216,48.8965,48.9216,31598.0
2018-07-16 10:15:00,58.4,58.41,58.37,58.39,36214.0,48.9216,48.93,48.8965,48.9132,36214.0
2018-07-16 10:20:00,58.38,58.4,58.3,58.32,45859.0,48.9048,48.9216,48.8378,48.8546,45859.0
2018-07-16 10:25:00,58.33,58.38,58.32,58.37,31331.0,48.863,48.9048,48.8546,48.8965,31331.0
2018-07-16 10:30:00,58.37,58.42,58.35,58.39,46800.0,48.8965,48.9384,48.8797,48.9132,46800.0
2018-07-16 10:35:00,58.4,58.42,58.36,58.4,28053.0,48.9216,48.9384,48.8881,48.9216,28053.0
2018-07-16 10:40:00,58.41,58.42,58.35,58.37,24972.0,48.93,48.9384,48.8797,48.8965,24972.0
2018-07-16 10:45:00,58.37,58.37,58.33,58.33,21792.0,48.8965,48.8965,48.863,48.863,21792.0
2018-07-16 10:50:00,58.33,58.38,58.32,58.37,25529.0,48.863,48.9048,48.8546,48.8965,25529.0
2018-07-16 10:55:00,58.37,58.38,58.33,58.34,34018.0,48.8965,48.9048,48.863,48.8713,34018.0
2018-07-16 11:00:00,58.33,58.43,58.33,58.41,33362.0,48.863,48.9467,48.863,48.93,33362.0
2018-07-16 11:05:00,58.4,58.43,58.39,58.39,25156.0,48.9216,48.9467,48.9132,48.9132,25156.0
2018-07-16 11:10:00,58.38,58.44,58.38,58.41,17447.0,48.9048,48.9551,48.9048,48.93,17447.0
2018-07-16 11:15:00,58.41,58.44,58.37,58.38,44167.0,48.93,48.9551,48.8965,48.9048,44167.0
2018-07-16 11:20:00,58.38,58.42,58.38,58.39,31893.0,48.9048,48.9384,48.9048,48.9132,31893.0
2018-07-16 11:25:00,58.39,58.4,58.34,58.36,18668.0,48.9132,48.9216,48.8713,48.8881,18668.0
2018-07-16 11:30:00,58.36,58.38,58.33,58.37,23880.0,48.8881,48.9048,48.863,48.8965,23880.0
2018-07-16 11:35:00,58.37,58.49,58.34,58.46,34921.0,48.8965,48.997,48.8713,48.9719,34921.0
2018-07-16 11:40:00,58.46,58.5,58.46,58.5,24210.0,48.9719,49.0054,48.9719,49.0054,24210.0
2018-07-16 11:45:00,58.5,58.53,58.49,58.52,43941.0,49.0054,49.0305,48.997,49.0221,43941.0
2018-07-16 11:50:00,58.52,58.59,58.51,58.55,53297.0,49.0221,49.0808,49.0137,49.0473,53297.0
2018-07-16 11:55:00,58.55,58.77,58.54,58.69,101483.0,49.0473,49.2315,49.0389,49.1645,101483.0
2018-07-16 12:00:00,58.69,58.69,58.61,58.62,48857.0,49.1645,49.1645,49.0975,49.1059,48857.0
2018-07-16 12:05:00,58.62,58.71,58.62,58.67,43822.0,49.1059,49.1813,49.1059,49.1478,43822.0
2018-07-16 12:10:00,58.66,58.73,58.66,58.71,46045.0,49.1394,49.198,49.1394,49.1813,46045.0
2018-07-16 12:15:00,58.71,58.72,58.66,58.68,37648.0,49.1813,49.1897,49.1394,49.1562,37648.0
2018-07-16 12:20:00,58.68,58.78,58.67,58.71,70584.0,49.1562,49.2399,49.1478,49.1813,70584.0
2018-07-16 12:25:00,58.72,58.79,58.72,58.79,59294.0,49.1897,49.2483,49.1897,49.2483,59294.0
2018-07-16 12:30:00,58.79,58.82,58.77,58.79,91928.0,49.2483,49.2734,49.2315,49.2483,91928.0
2018-07-16 12:35:00,58.79,58.83,58.76,58.8,71113.0,49.2483,49.2818,49.2232,49.2567,71113.0
2018-07-16 12:40:00,58.8,58.83,58.8,58.82,27431.0,49.2567,49.2818,49.2567,49.2734,27431.0
2018-07-16 12:45:00,58.83,58.84,58.75,58.8,57983.0,49.2818,49.2902,49.2148,49.2567,57983.0
2018-07-16 12:50:00,58.8,58.81,58.64,58.64,57890.0,49.2567,49.2651,49.1226,49.1226,57890.0
2018-07-16 12:55:00,58.64,58.67,58.63,58.64,13083.0,49.1226,49.1478,49.1143,49.1226,13083.0
2018-07-16 13:00:00,58.63,58.65,58.58,58.62,35211.0,49.1143,49.131,49.0724,49.1059,35211.0
2018-07-16 13:05:00,58.62,58.68,58.61,58.63,31481.0,49.1059,49.1562,49.0975,49.1143,31481.0
2018-07-16 13:10:00,58.62,58.66,58.61,58.64,41672.0,49.1059,49.1394,49.0975,49.1226,41672.0
2018-07-16 13:15:00,58.65,58.65,58.6,58.62,26300.0,49.131,49.131,49.0891,49.1059,26300.0
2018-07-16 13:20:00,58.63,58.65,58.6,58.61,23729.0,49.1143,49.131,49.0891,49.0975,23729.0
2018-07-16 13:25:00,58.62,58.63,58.59,58.62,22640.0,49.1059,49.1143,49.0808,49.1059,22640.0
2018-07-16 13:30:00,58.61,58.62,58.55,58.56,28509.0,49.0975,49.1059,49.0473,49.0556,28509.0
2018-07-16 13:35:00,58.56,58.58,58.55,58.57,17055.0,49.0556,49.0724,49.0473,49.064,17055.0
2018-07-16 13:40:00,58.57,58.57,58.53,58.55,13148.0,49.064,49.064,49.0305,49.0473,13148.0
2018-07-16 13:45:00,58.54,58.55,58.5,58.5,18847.0,49.0389,49.0473,49.0054,49.0054,18847.0
2018-07-16 13:50:00,58.5,58.54,58.48,58.52,49146.0,49.0054,49.0389,48.9886,49.0221,49146.0
2018-07-16 13:55:00,58.52,58.52,58.48,58.5,29865.0,49.0221,49.0221,48.9886,49.0054,29865.0
2018-07-16 14:00:00,58.5,58.56,58.48,58.53,47894.0,49.0054,49.0556,48.9886,49.0305,47894.0
2018-07-16 14:05:00,58.53,58.6,58.51,58.58,70801.0,49.0305,49.0891,49.0137,49.0724,70801.0
2018-07-16 14:10:00,58.59,58.61,58.55,58.56,29833.0,49.0808,49.0975,49.0473,49.0556,29833.0
2018-07-16 14:15:00,58.56,58.6,58.56,58.6,17721.0,49.0556,49.0891,49.0556,49.0891,17721.0
2018-07-16 14:20:00,58.6,58.61,58.56,58.56,21073.0,49.0891,49.0975,49.0556,49.0556,21073.0
2018-07-16 14:25:00,58.57,58.57,58.52,58.52,15919.0,49.064,49.064,49.0221,49.0221,15919.0
2018-07-16 14:30:00,58.52,58.55,58.51,58.52,26707.0,49.0221,49.0473,49.0137,49.0221,26707.0
2018-07-16 14:35:00,58.53,58.55,58.51,58.55,24021.0,49.0305,49.0473,49.0137,49.0473,24021.0
2018-07-16 14:40:00,58.55,58.56,58.42,58.44,41278.0,49.0473,49.0556,48.9384,48.9551,41278.0
2018-07-16 14:45:00,58.45,58.46,58.41,58.44,25454.0,48.9635,48.9719,48.93,48.9551,25454.0
2018-07-16 14:50:00,58.44,58.46,58.42,58.45,25716.0,48.9551,48.9719,48.9384,48.9635,25716.0
2018-07-16 14:55:00,58.44,58.48,58.44,58.47,20159.0,48.9551,48.9886,48.9551,48.9802,20159.0
2018-07-16 15:00:00,58.46,58.51,58.45,58.5,40258.0,48.9719,49.0137,48.9635,49.0054,40258.0
2018-07-16 15:05:00,58.5,58.52,58.46,58.47,32254.0,49.0054,49.0221,48.9719,48.9802,32254.0
2018-07-16 15:10:00,58.47,58.5,58.46,58.49,22525.0,48.9802,49.0054,48.9719,48.997,22525.0
2018-07-16 15:15:00,58.48,58.51,58.48,58.51,17250.0,48.9886,49.0137,48.9886,49.0137,17250.0
2018-07-16 15:20:00,58.51,58.51,58.45,58.46,20027.0,49.0137,49.0137,48.9635,48.9719,20027.0
2018-07-16 15:25:00,58.46,58.47,58.44,58.45,23325.0,48.9719,48.9802,48.9551,48.9635,23325.0
2018-07-16 15:30:00,58.46,58.48,58.44,58.44,26925.0,48.9719,48.9886,48.9551,48.9551,26925.0
2018-07-16 15:35:00,58.44,58.48,58.43,58.47,36669.0,48.9551,48.9886,48.9467,48.9802,36669.0
2018-07-16 15:40:00,58.47,58.48,58.42,58.45,68675.0,48.9802,48.9886,48.9384,48.9635,68675.0
2018-07-16 15:45:00,58.45,58.51,58.42,58.51,96648.0,48.9635,49.0137,48.9384,49.0137,96648.0
2018-07-16 15:50:00,58.5,58.5,58.32,58.37,284325.0,49.0054,49.0054,48.8546,48.8965,284325.0
2018-07-16 15:55:00,58.37,58.39,58.33,58.36,304368.0,48.8965,48.9132,48.863,48.8881,304368.0
2018-07-17 09:30:00,57.88,58.15,57.75,58.04,124560.0,48.486,48.7122,48.3771,48.62,124560.0
2018-07-17 09:35:00,58.05,58.26,58.0,58.02,63618.0,48.6284,48.8043,48.5865,48.6033,63618.0
2018-07-17 09:40:00,58.04,58.07,57.93,57.98,47797.0,48.62,48.6452,48.5279,48.5698,47797.0
2018-07-17 09:45:00,57.98,58.01,57.74,57.78,84183.0,48.5698,48.5949,48.3687,48.4022,84183.0
2018-07-17 09:50:00,57.78,57.88,57.74,57.76,121815.0,48.4022,48.486,48.3687,48.3855,121815.0
2018-07-17 09:55:00,57.77,57.82,57.62,57.71,105979.0,48.3938,48.4357,48.2682,48.3436,105979.0
2018-07-17 10:00:00,57.71,57.79,57.65,57.73,112130.0,48.3436,48.4106,48.2933,48.3603,112130.0
2018-07-17 10:05:00,57.74,57.9,57.74,57.88,75436.0,48.3687,48.5027,48.3687,48.486,75436.0
2018-07-17 10:10:00,57.88,57.94,57.83,57.94,59474.0,48.486,48.5363,48.4441,48.5363,59474.0
2018-07-17 10:15:00,57.93,58.12,57.92,58.04,67705.0,48.5279,48.687,48.5195,48.62,67705.0
2018-07-17 10:20:00,58.04,58.06,57.96,58.0,60547.0,48.62,48.6368,48.553,48.5865,60547.0
2018-07-17 10:25:00,58.0,58.02,57.97,58.01,59642.0,48.5865,48.6033,48.5614,48.5949,59642.0
2018-07-17 10:30:00,58.01,58.14,58.0,58.11,104151.0,48.5949,48.7038,48.5865,48.6787,104151.0
2018-07-17 10:35:00,58.12,58.12,57.99,57.99,48399.0,48.687,48.687,48.5781,48.5781,48399.0
2018-07-17 10:40:00,58.0,58.05,57.98,58.0,70876.0,48.5865,48.6284,48.5698,48.5865,70876.0
2018-07-17 10:45:00,58.01,58.02,57.97,57.99,56608.0,48.5949,48.6033,48.5614,48.5781,56608.0
2018-07-17 10:50:00,58.0,58.01,57.91,58.0,50822.0,48.5865,48.5949,48.5111,48.5865,50822.0
2018-07-17 10:55:00,57.99,58.04,57.96,57.96,73974.0,48.5781,48.62,48.553,48.553,73974.0
2018-07-17 11:00:00,57.96,58.02,57.95,58.01,48377.0,48.553,48.6033,48.5446,48.5949,48377.0
2018-07-17 11:05:00,58.02,58.2,58.0,58.16,100502.0,48.6033,48.7541,48.5865,48.7206,100502.0
2018-07-17 11:10:00,58.17,58.21,58.1,58.11,74299.0,48.7289,48.7624,48.6703,48.6787,74299.0
2018-07-17 11:15:00,58.1,58.14,58.02,58.11,183934.0,48.6703,48.7038,48.6033,48.6787,183934.0
2018-07-17 11:20:00,58.1,58.21,58.01,58.2,73271.0,48.6703,48.7624,48.5949,48.7541,73271.0
2018-07-17 11:25:00,58.2,58.23,58.15,58.19,37511.0,48.7541,48.7792,48.7122,48.7457,37511.0
2018-07-17 11:30:00,58.19,58.21,58.11,58.15,38888.0,48.7457,48.7624,48.6787,48.7122,38888.0
2018-07-17 11:35:00,58.14,58.14,58.06,58.1,16642.0,48.7038,48.7038,48.6368,48.6703,16642.0
2018-07-17 11:40:00,58.09,58.16,58.06,58.16,30081.0,48.6619,48.7206,48.6368,48.7206,30081.0
2018-07-17 11:45:00,58.17,58.24,58.17,58.23,28837.0,48.7289,48.7876,48.7289,48.7792,28837.0
2018-07-17 11:50:00,58.23,58.3,58.22,58.3,37306.0,48.7792,48.8378,48.7708,48.8378,37306.0
2018-07-17 11:55:00,58.29,58.34,58.26,58.28,33416.0,48.8295,48.8713,48.8043,48.8211,33416.0
2018-07-17 12:00:00,58.28,58.31,58.21,58.25,37779.0,48.8211,48.8462,48.7624,48.7959,37779.0
2018-07-17 12:05:00,58.25,58.26,58.2,58.23,43849.0,48.7959,48.8043,48.7541,48.7792,43849.0
2018-07-17 12:10:00,58.23,58.26,58.18,58.21,42911.0,48.7792,48.8043,48.7373,48.7624,42911.0
2018-07-17 12:15:00,58.21,58.3,58.21,58.26,64543.0,48.7624,48.8378,48.7624,48.8043,64543.0
2018-07-17 12:20:00,58.26,58.32,58.25,58.29,63661.0,48.8043,48.8546,48.7959,48.8295,63661.0
2018-07-17 12:25:00,58.29,58.43,58.29,58.43,74927.0,48.8295,48.9467,48.8295,48.9467,74927.0
2018-07-17 12:30:00,58.43,58.43,58.33,58.37,40398.0,48.9467,48.9467,48.863,48.8965,40398.0
2018-07-17 12:35:00,58.38,58.4,58.3,58.3,41843.0,48.9048,48.9216,48.8378,48.8378,41843.0
2018-07-17 12:40:00,58.3,58.32,58.28,58.28,33976.0,48.8378,48.8546,48.8211,48.8211,33976.0
2018-07-17 12:45:00,58.29,58.29,58.24,58.27,44898.0,48.8295,48.8295,48.7876,48.8127,44898.0
2018-07-17 12:50:00,58.27,58.3,58.23,58.29,38204.0,48.8127,48.8378,48.7792,48.8295,38204.0
2018-07-17 12:55:00,58.29,58.3,58.24,58.25,33911.0,48.8295,48.8378,48.7876,48.7959,33911.0
2018-07-17 13:00:00,58.25,58.3,58.24,58.27,22177.0,48.7959,48.8378,48.7876,48.8127,22177.0
2018-07-17 13:05:00,58.27,58.28,58.21,58.25,47168.0,48.8127,48.8211,48.7624,48.7959,47168.0
2018-07-17 13:10:00,58.25,58.34,58.25,58.33,32236.0,48.7959,48.8713,48.7959,48.863,32236.0
2018-07-17 13:15:00,58.33,58.36,58.3,58.33,28834.0,48.863,48.8881,48.8378,48.863,28834.0
2018-07-17 13:20:00,58.33,58.35,58.28,58.3,23308.0,48.863,48.8797,48.8211,48.8378,23308.0
2018-07-17 13:25:00,58.3,58.34,58.28,58.34,42246.0,48.8378,48.8713,48.8211,48.8713,42246.0
2018-07-17 13:30:00,58.33,58.42,58.31,58.32,62791.0,48.863,48.9384,48.8462,48.8546,62791.0
2018-07-17 13:35:00,58.32,58.42,58.32,58.39,53152.0,48.8546,48.9384,48.8546,48.9132,53152.0
2018-07-17 13:40:00,58.39,58.39,58.33,58.38,22119.0,48.9132,48.9132,48.863,48.9048,22119.0
2018-07-17 13:45:00,58.38,58.4,58.34,58.38,42458.0,48.9048,48.9216,48.8713,48.9048,42458.0
2018-07-17 13:50:00,58.37,58.38,58.33,58.33,26788.0,48.8965,48.9048,48.863,48.863,26788.0
2018-07-17 13:55:00,58.34,58.36,58.3,58.32,20774.0,48.8713,48.8881,48.8378,48.8546,20774.0
2018-07-17 14:00:00,58.32,58.33,58.28,58.29,27284.0,48.8546,48.863,48.8211,48.8295,27284.0
2018-07-17 14:05:00,58.28,58.35,58.27,58.33,25155.0,48.8211,48.8797,48.8127,48.863,25155.0
2018-07-17 14:10:00,58.32,58.36,58.31,58.35,29291.0,48.8546,48.8881,48.8462,48.8797,29291.0
2018-07-17 14:15:00,58.35,58.35,58.3,58.32,32116.0,48.8797,48.8797,48.8378,48.8546,32116.0
2018-07-17 14:20:00,58.33,58.37,58.32,58.37,61210.0,48.863,48.8965,48.8546,48.8965,61210.0
2018-07-17 14:25:00,58.37,58.4,58.36,58.38,57008.0,48.8965,48.9216,48.8881,48.9048,57008.0
2018-07-17 14:30:00,58.37,58.45,58.36,58.44,37224.0,48.8965,48.9635,48.8881,48.9551,37224.0
2018-07-17 14:35:00,58.44,58.48,58.43,58.45,30789.0,48.9551,48.9886,48.9467,48.9635,30789.0
2018-07-17 14:40:00,58.45,58.5,58.44,58.44,40323.0,48.9635,49.0054,48.9551,48.9551,40323.0
2018-07-17 14:45:00,58.44,58.49,58.42,58.48,42802.0,48.9551,48.997,48.9384,48.9886,42802.0
2018-07-17 14:50:00,58.48,58.5,58.44,58.5,40711.0,48.9886,49.0054,48.9551,49.0054,40711.0
2018-07-17 14:55:00,58.5,58.5,58.42,58.43,42079.0,49.0054,49.0054,48.9384,48.9467,42079.0
2018-07-17 15:00:00,58.42,58.48,58.39,58.46,69041.0,48.9384,48.9886,48.9132,48.9719,69041.0
2018-07-17 15:05:00,58.46,58.53,58.46,58.53,55875.0,48.9719,49.0305,48.9719,49.0305,55875.0
2018-07-17 15:10:00,58.53,58.6,58.53,58.58,76508.0,49.0305,49.0891,49.0305,49.0724,76508.0
2018-07-17 15:15:00,58.57,58.58,58.54,58.57,41911.0,49.064,49.0724,49.0389,49.064,41911.0
2018-07-17 15:20:00,58.57,58.68,58.56,58.65,57954.0,49.064,49.1562,49.0556,49.131,57954.0
2018-07-17 15:25:00,58.65,58.68,58.62,58.64,54468.0,49.131,49.1562,49.1059,49.1226,54468.0
2018-07-17 15:30:00,58.64,58.71,58.64,58.7,68761.0,49.1226,49.1813,49.1226,49.1729,68761.0
2018-07-17 15:35:00,58.7,58.78,58.68,58.77,121541.0,49.1729,49.2399,49.1562,49.2315,121541.0
2018-07-17 15:40:00,58.78,58.83,58.75,58.83,117919.0,49.2399,49.2818,49.2148,49.2818,117919.0
2018-07-17 15:45:00,58.82,58.83,58.76,58.8,280121.0,49.2734,49.2818,49.2232,49.2567,280121.0
2018-07-17 15:50:00,58.8,58.81,58.75,58.8,186612.0,49.2567,49.2651,49.2148,49.2567,186612.0
2018-07-17 15:55:00,58.81,58.91,58.75,58.91,570354.0,49.2651,49.3488,49.2148,49.3488,570354.0
2018-07-18 09:30:00,59.0,59.0,58.66,58.72,200541.0,49.4242,49.4242,49.1394,49.1897,200541.0
2018-07-18 09:35:00,58.71,58.93,58.7,58.91,45407.0,49.1813,49.3656,49.1729,49.3488,45407.0
2018-07-18 09:40:00,58.9,58.92,58.72,58.75,57115.0,49.3404,49.3572,49.1897,49.2148,57115.0
2018-07-18 09:45:00,58.75,58.77,58.61,58.64,80481.0,49.2148,49.2315,49.0975,49.1226,80481.0
2018-07-18 09:50:00,58.64,58.78,58.58,58.71,65981.0,49.1226,49.2399,49.0724,49.1813,65981.0
2018-07-18 09:55:00,58.71,58.75,58.64,58.66,60311.0,49.1813,49.2148,49.1226,49.1394,60311.0
2018-07-18 10:00:00,58.66,58.69,58.58,58.59,49178.0,49.1394,49.1645,49.0724,49.0808,49178.0
2018-07-18 10:05:00,58.59,58.6,58.45,58.46,48884.0,49.0808,49.0891,48.9635,48.9719,48884.0
2018-07-18 10:10:00,58.46,58.54,58.46,58.48,45866.0,48.9719,49.0389,48.9719,48.9886,45866.0
2018-07-18 10:15:00,58.48,58.51,58.38,58.41,83788.0,48.9886,49.0137,48.9048,48.93,83788.0
2018-07-18 10:20:00,58.42,58.61,58.37,58.6,58098.0,48.9384,49.0975,48.8965,49.0891,58098.0
2018-07-18 10:25:00,58.59,58.62,58.55,58.6,56443.0,49.0808,49.1059,49.0473,49.0891,56443.0
2018-07-18 10:30:00,58.59,58.66,58.56,58.57,56877.0,49.0808,49.1394,49.0556,49.064,56877.0
2018-07-18 10:35:00,58.56,58.62,58.49,58.61,45290.0,49.0556,49.1059,48.997,49.0975,45290.0
2018-07-18 10:40:00,58.61,58.62,58.53,58.57,33479.0,49.0975,49.1059,49.0305,49.064,33479.0
2018-07-18 10:45:00,58.56,58.59,58.52,58.52,41528.0,49.0556,49.0808,49.0221,49.0221,41528.0
2018-07-18 10:50:00,58.52,58.56,58.49,58.55,47252.0,49.0221,49.0556,48.997,49.0473,47252.0
2018-07-18 10:55:00,58.55,58.56,58.45,58.47,42342.0,49.0473,49.0556,48.9635,48.9802,42342.0
2018-07-18 11:00:00,58.45,58.49,58.42,58.42,37609.0,48.9635,48.997,48.9384,48.9384,37609.0
2018-07-18 11:05:00,58.42,58.51,58.41,58.49,47184.0,48.9384,49.0137,48.93,48.997,47184.0
2018-07-18 11:10:00,58.48,58.53,58.46,58.46,20867.0,48.9886,49.0305,48.9719,48.9719,20867.0
2018-07-18 11:15:00,58.46,58.49,58.39,58.41,35961.0,48.9719,48.997,48.9132,48.93,35961.0
2018-07-18 11:20:00,58.41,58.43,58.37,58.42,28040.0,48.93,48.9467,48.8965,48.9384,28040.0
2018-07-18 11:25:00,58.41,58.49,58.4,58.46,39371.0,48.93,48.997,48.9216,48.9719,39371.0
2018-07-18 11:30:00,58.47,58.5,58.45,58.46,31955.0,48.9802,49.0054,48.9635,48.9719,31955.0
2018-07-18 11:35:00,58.47,58.49,58.44,58.48,27851.0,48.9802,48.997,48.9551,48.9886,27851.0
2018-07-18 11:40:00,58.46,58.52,58.46,58.48,68225.0,48.9719,49.0221,48.9719,48.9886,68225.0
2018-07-18 11:45:00,58.48,58.53,58.48,58.5,28530.0,48.9886,49.0305,48.9886,49.0054,28530.0
2018-07-18 11:50:00,58.5,58.55,58.48,58.54,34859.0,49.0054,49.0473,48.9886,49.0389,34859.0
2018-07-18 11:55:00,58.53,58.59,58.53,58.54,28450.0,49.0305,49.0808,49.0305,49.0389,28450.0
2018-07-18 12:00:00,58.55,58.62,58.52,58.52,42758.0,49.0473,49.1059,49.0221,49.0221,42758.0
2018-07-18 12:05:00,58.53,58.57,58.51,58.56,41619.0,49.0305,49.064,49.0137,49.0556,41619.0
2018-07-18 12:10:00,58.55,58.59,58.54,58.57,28693.0,49.0473,49.0808,49.0389,49.064,28693.0
2018-07-18 12:15:00,58.57,58.58,58.53,58.54,56129.0,49.064,49.0724,49.0305,49.0389,56129.0
2018-07-18 12:20:00,58.55,58.64,58.53,58.64,32578.0,49.0473,49.1226,49.0305,49.1226,32578.0
2018-07-18 12:25:00,58.64,58.72,58.64,58.71,28624.0,49.1226,49.1897,49.1226,49.1813,28624.0
2018-07-18 12:30:00,58.7,58.71,58.64,58.68,50303.0,49.1729,49.1813,49.1226,49.1562,50303.0
2018-07-18 12:35:00,58.67,58.69,58.63,58.68,24704.0,49.1478,49.1645,49.1143,49.1562,24704.0
2018-07-18 12:40:00,58.68,58.72,58.67,58.7,21233.0,49.1562,49.1897,49.1478,49.1729,21233.0
2018-07-18 12:45:00,58.7,58.71,58.66,58.69,27461.0,49.1729,49.1813,49.1394,49.1645,27461.0
2018-07-18 12:50:00,58.69,58.71,58.64,58.71,31110.0,49.1645,49.1813,49.1226,49.1813,31110.0
2018-07-18 12:55:00,58.71,58.72,58.66,58.67,21323.0,49.1813,49.1897,49.1394,49.1478,21323.0
2018-07-18 13:00:00,58.66,58.67,58.62,58.65,34968.0,49.1394,49.1478,49.1059,49.131,34968.0
2018-07-18 13:05:00,58.64,58.69,58.63,58.69,33932.0,49.1226,49.1645,49.1143,49.1645,33932.0
2018-07-18 13:10:00,58.68,58.73,58.67,58.73,26697.0,49.1562,49.198,49.1478,49.198,26697.0
2018-07-18 13:15:00,58.73,58.75,58.69,58.7,24701.0,49.198,49.2148,49.1645,49.1729,24701.0
2018-07-18 13:20:00,58.7,58.72,58.67,58.72,19672.0,49.1729,49.1897,49.1478,49.1897,19672.0
2018-07-18 13:25:00,58.72,58.74,58.71,58.72,16041.0,49.1897,49.2064,49.1813,49.1897,16041.0
2018-07-18 13:30:00,58.72,58.73,58.67,58.68,18350.0,49.1897,49.198,49.1478,49.1562,18350.0
2018-07-18 13:35:00,58.67,58.69,58.62,58.63,17136.0,49.1478,49.1645,49.1059,49.1143,17136.0
2018-07-18 13:40:00,58.63,58.67,58.61,58.63,21712.0,49.1143,49.1478,49.0975,49.1143,21712.0
2018-07-18 13:45:00,58.63,58.66,58.61,58.66,17530.0,49.1143,49.1394,49.0975,49.1394,17530.0
2018-07-18 13:50:00,58.66,58.66,58.61,58.65,22609.0,49.1394,49.1394,49.0975,49.131,22609.0
2018-07-18 13:55:00,58.64,58.73,58.62,58.73,30360.0,49.1226,49.198,49.1059,49.198,30360.0
2018-07-18 14:00:00,58.72,58.74,58.7,58.72,17035.0,49.1897,49.2064,49.1729,49.1897,17035.0
2018-07-18 14:05:00,58.71,58.72,58.68,58.7,32764.0,49.1813,49.1897,49.1562,49.1729,32764.0
2018-07-18 14:10:00,58.7,58.7,58.62,58.65,27914.0,49.1729,49.1729,49.1059,49.131,27914.0
2018-07-18 14:15:00,58.65,58.66,58.56,58.57,39966.0,49.131,49.1394,49.0556,49.064,39966.0
2018-07-18 14:20:00,58.58,58.64,58.58,58.6,27942.0,49.0724,49.1226,49.0724,49.0891,27942.0
2018-07-18 14:25:00,58.61,58.73,58.61,58.72,70152.0,49.0975,49.198,49.0975,49.1897,70152.0
2018-07-18 14:30:00,58.73,58.74,58.64,58.67,68376.0,49.198,49.2064,49.1226,49.1478,68376.0
2018-07-18 14:35:00,58.66,58.68,58.61,58.64,79036.0,49.1394,49.1562,49.0975,49.1226,79036.0
2018-07-18 14:40:00,58.63,58.65,58.61,58.64,39050.0,49.1143,49.131,49.0975,49.1226,39050.0
2018-07-18 14:45:00,58.64,58.66,58.59,58.63,36365.0,49.1226,49.1394,49.0808,49.1143,36365.0
2018-07-18 14:50:00,58.62,58.63,58.54,58.6,59412.0,49.1059,49.1143,49.0389,49.0891,59412.0
2018-07-18 14:55:00,58.59,58.6,58.54,58.55,33300.0,49.0808,49.0891,49.0389,49.0473,33300.0
2018-07-18 15:00:00,58.54,58.58,58.54,58.56,50195.0,49.0389,49.0724,49.0389,49.0556,50195.0
2018-07-18 15:05:00,58.57,58.64,58.57,58.61,33811.0,49.064,49.1226,49.064,49.0975,33811.0
2018-07-18 15:10:00,58.61,58.62,58.56,58.56,34960.0,49.0975,49.1059,49.0556,49.0556,34960.0
2018-07-18 15:15:00,58.56,58.6,58.56,58.56,31608.0,49.0556,49.0891,49.0556,49.0556,31608.0
2018-07-18 15:20:00,58.56,58.62,58.54,58.6,63995.0,49.0556,49.1059,49.0389,49.0891,63995.0
2018-07-18 15:25:00,58.6,58.61,58.56,58.59,39902.0,49.0891,49.0975,49.0556,49.0808,39902.0
2018-07-18 15:30:00,58.59,58.64,58.57,58.61,89026.0,49.0808,49.1226,49.064,49.0975,89026.0
2018-07-18 15:35:00,58.61,58.64,58.57,58.59,78257.0,49.0975,49.1226,49.064,49.0808,78257.0
2018-07-18 15:40:00,58.6,58.62,58.56,58.61,75767.0,49.0891,49.1059,49.0556,49.0975,75767.0
2018-07-18 15:45:00,58.62,58.66,58.61,58.64,87158.0,49.1059,49.1394,49.0975,49.1226,87158.0
2018-07-18 15:50:00,58.64,58.78,58.63,58.77,191806.0,49.1226,49.2399,49.1143,49.2315,191806.0
2018-07-18 15:55:00,58.77,58.81,58.73,58.76,386847.0,49.2315,49.2651,49.198,49.2232,386847.0
2018-07-19 09:30:00,58.71,59.11,58.65,58.98,205464.0,49.1813,49.5164,49.131,49.4075,205464.0
2018-07-19 09:35:00,59.0,59.09,58.94,59.09,84908.0,49.4242,49.4996,49.374,49.4996,84908.0
2018-07-19 09:40:00,59.07,59.2,59.06,59.16,69834.0,49.4829,49.5918,49.4745,49.5583,69834.0
2018-07-19 09:45:00,59.15,59.41,59.15,59.25,149094.0,49.5499,49.7677,49.5499,49.6336,149094.0
2018-07-19 09:50:00,59.25,59.33,59.12,59.16,92777.0,49.6336,49.7007,49.5247,49.5583,92777.0
2018-07-19 09:55:00,59.17,59.23,59.04,59.13,70351.0,49.5666,49.6169,49.4577,49.5331,70351.0
2018-07-19 10:00:00,59.14,59.27,59.12,59.25,72980.0,49.5415,49.6504,49.5247,49.6336,72980.0
2018-07-19 10:05:00,59.25,59.26,59.08,59.08,82576.0,49.6336,49.642,49.4912,49.4912,82576.0
2018-07-19 10:10:00,59.07,59.27,59.02,59.27,85137.0,49.4829,49.6504,49.441,49.6504,85137.0
2018-07-19 10:15:00,59.27,59.34,59.22,59.33,69189.0,49.6504,49.709,49.6085,49.7007,69189.0
2018-07-19 10:20:00,59.32,59.42,59.27,59.36,117007.0,49.6923,49.7761,49.6504,49.7258,117007.0
2018-07-19 10:25:00,59.36,59.46,59.33,59.43,68965.0,49.7258,49.8096,49.7007,49.7844,68965.0
2018-07-19 10:30:00,59.44,59.44,59.24,59.27,165287.0,49.7928,49.7928,49.6253,49.6504,165287.0
2018-07-19 10:35:00,59.27,59.33,59.22,59.3,86048.0,49.6504,49.7007,49.6085,49.6755,86048.0
2018-07-19 10:40:00,59.31,59.37,59.25,59.31,79500.0,49.6839,49.7342,49.6336,49.6839,79500.0
2018-07-19 10:45:00,59.3,59.33,59.07,59.11,62634.0,49.6755,49.7007,49.4829,49.5164,62634.0
2018-07-19 10:50:00,59.1,59.19,59.04,59.16,55400.0,49.508,49.5834,49.4577,49.5583,55400.0
2018-07-19 10:55:00,59.15,59.27,59.14,59.24,53707.0,49.5499,49.6504,49.5415,49.6253,53707.0
2018-07-19 11:00:00,59.24,59.28,59.22,59.24,48533.0,49.6253,49.6588,49.6085,49.6253,48533.0
2018-07-19 11:05:00,59.24,59.46,59.22,59.41,70264.0,49.6253,49.8096,49.6085,49.7677,70264.0
2018-07-19 11:10:00,59.42,59.43,59.31,59.37,44999.0,49.7761,49.7844,49.6839,49.7342,44999.0
2018-07-19 11:15:00,59.37,59.42,59.33,59.33,37984.0,49.7342,49.7761,49.7007,49.7007,37984.0
2018-07-19 11:20:00,59.33,59.35,59.29,59.33,56274.0,49.7007,49.7174,49.6672,49.7007,56274.0
2018-07-19 11:25:00,59.32,59.35,59.3,59.32,42109.0,49.6923,49.7174,49.6755,49.6923,42109.0
2018-07-19 11:30:00,59.32,59.41,59.31,59.39,72056.0,49.6923,49.7677,49.6839,49.7509,72056.0
2018-07-19 11:35:00,59.4,59.42,59.37,59.41,34288.0,49.7593,49.7761,49.7342,49.7677,34288.0
2018-07-19 11:40:00,59.41,59.48,59.41,59.46,47826.0,49.7677,49.8263,49.7677,49.8096,47826.0
2018-07-19 11:45:00,59.46,59.47,59.4,59.4,55186.0,49.8096,49.8179,49.7593,49.7593,55186.0
2018-07-19 11:50:00,59.4,59.44,59.39,59.41,30922.0,49.7593,49.7928,49.7509,49.7677,30922.0
2018-07-19 11:55:00,59.42,59.45,59.37,59.42,52386.0,49.7761,49.8012,49.7342,49.7761,52386.0
2018-07-19 12:00:00,59.42,59.44,59.34,59.37,38849.0,49.7761,49.7928,49.709,49.7342,38849.0
2018-07-19 12:05:00,59.37,59.38,59.3,59.33,25099.0,49.7342,49.7425,49.6755,49.7007,25099.0
2018-07-19 12:10:00,59.33,59.38,59.32,59.34,35656.0,49.7007,49.7425,49.6923,49.709,35656.0
2018-07-19 12:15:00,59.34,59.38,59.32,59.36,26497.0,49.709,49.7425,49.6923,49.7258,26497.0
2018-07-19 12:20:00,59.37,59.37,59.34,59.34,16638.0,49.7342,49.7342,49.709,49.709,16638.0
2018-07-19 12:25:00,59.34,59.36,59.29,59.29,33629.0,49.709,49.7258,49.6672,49.6672,33629.0
2018-07-19 12:30:00,59.29,59.33,59.29,59.31,40915.0,49.6672,49.7007,49.6672,49.6839,40915.0
2018-07-19 12:35:00,59.32,59.36,59.31,59.36,23755.0,49.6923,49.7258,49.6839,49.7258,23755.0
2018-07-19 12:40:00,59.36,59.36,59.27,59.27,26444.0,49.7258,49.7258,49.6504,49.6504,26444.0
2018-07-19 12:45:00,59.27,59.27,59.2,59.22,41774.0,49.6504,49.6504,49.5918,49.6085,41774.0
2018-07-19 12:50:00,59.22,59.28,59.22,59.27,28626.0,49.6085,49.6588,49.6085,49.6504,28626.0
2018-07-19 12:55:00,59.28,59.3,59.24,59.29,28883.0,49.6588,49.6755,49.6253,49.6672,28883.0
2018-07-19 13:00:00,59.29,59.43,59.24,59.3,101165.0,49.6672,49.7844,49.6253,49.6755,101165.0
2018-07-19 13:05:00,59.31,59.41,59.27,59.37,38583.0,49.6839,49.7677,49.6504,49.7342,38583.0
2018-07-19 13:10:00,59.37,59.38,59.32,59.33,30066.0,49.7342,49.7425,49.6923,49.7007,30066.0
2018-07-19 13:15:00,59.34,59.43,59.34,59.42,33547.0,49.709,49.7844,49.709,49.7761,33547.0
2018-07-19 13:20:00,59.42,59.5,59.42,59.48,48788.0,49.7761,49.8431,49.7761,49.8263,48788.0
2018-07-19 13:25:00,59.48,59.48,59.41,59.46,37546.0,49.8263,49.8263,49.7677,49.8096,37546.0
2018-07-19 13:30:00,59.45,59.52,59.44,59.52,73384.0,49.8012,49.8598,49.7928,49.8598,73384.0
2018-07-19 13:35:00,59.52,59.59,59.52,59.57,39873.0,49.8598,49.9185,49.8598,49.9017,39873.0
2018-07-19 13:40:00,59.56,59.57,59.53,59.53,38211.0,49.8933,49.9017,49.8682,49.8682,38211.0
2018-07-19 13:45:00,59.53,59.58,59.53,59.55,42950.0,49.8682,49.9101,49.8682,49.885,42950.0
2018-07-19 13:50:00,59.54,59.56,59.51,59.55,49957.0,49.8766,49.8933,49.8514,49.885,49957.0
2018-07-19 13:55:00,59.54,59.55,59.51,59.53,35325.0,49.8766,49.885,49.8514,49.8682,35325.0
2018-07-19 14:00:00,59.53,59.54,59.49,59.49,68050.0,49.8682,49.8766,49.8347,49.8347,68050.0
2018-07-19 14:05:00,59.49,59.49,59.34,59.34,118800.0,49.8347,49.8347,49.709,49.709,118800.0
2018-07-19 14:10:00,59.34,59.35,59.24,59.25,155406.0,49.709,49.7174,49.6253,49.6336,155406.0
2018-07-19 14:15:00,59.25,59.4,59.21,59.38,52757.0,49.6336,49.7593,49.6001,49.7425,52757.0
2018-07-19 14:20:00,59.37,59.45,59.35,59.43,35799.0,49.7342,49.8012,49.7174,49.7844,35799.0
2018-07-19 14:25:00,59.41,59.46,59.4,59.42,51089.0,49.7677,49.8096,49.7593,49.7761,51089.0
2018-07-19 14:30:00,59.42,59.48,59.4,59.46,43303.0,49.7761,49.8263,49.7593,49.8096,43303.0
2018-07-19 14:35:00,59.45,59.49,59.42,59.48,76244.0,49.8012,49.8347,49.7761,49.8263,76244.0
2018-07-19 14:40:00,59.49,59.53,59.47,59.51,63686.0,49.8347,49.8682,49.8179,49.8514,63686.0
2018-07-19 14:45:00,59.52,59.52,59.41,59.41,62460.0,49.8598,49.8598,49.7677,49.7677,62460.0
2018-07-19 14:50:00,59.42,59.43,59.35,59.36,54794.0,49.7761,49.7844,49.7174,49.7258,54794.0
2018-07-19 14:55:00,59.37,59.42,59.35,59.41,40787.0,49.7342,49.7761,49.7174,49.7677,40787.0
2018-07-19 15:00:00,59.42,59.44,59.37,59.39,75579.0,49.7761,49.7928,49.7342,49.7509,75579.0
2018-07-19 15:05:00,59.39,59.4,59.28,59.33,150559.0,49.7509,49.7593,49.6588,49.7007,150559.0
2018-07-19 15:10:00,59.32,59.33,59.21,59.22,86581.0,49.6923,49.7007,49.6001,49.6085,86581.0
2018-07-19 15:15:00,59.22,59.25,59.19,59.23,38066.0,49.6085,49.6336,49.5834,49.6169,38066.0
2018-07-19 15:20:00,59.23,59.28,59.22,59.26,62455.0,49.6169,49.6588,49.6085,49.642,62455.0
2018-07-19 15:25:00,59.26,59.34,59.26,59.34,69972.0,49.642,49.709,49.642,49.709,69972.0
2018-07-19 15:30:00,59.34,59.39,59.3,59.38,190053.0,49.709,49.7509,49.6755,49.7425,190053.0
2018-07-19 15:35:00,59.39,59.49,59.38,59.43,175861.0,49.7509,49.8347,49.7425,49.7844,175861.0
2018-07-19 15:40:00,59.42,59.43,59.34,59.38,163958.0,49.7761,49.7844,49.709,49.7425,163958.0
2018-07-19 15:45:00,59.37,59.39,59.27,59.27,129675.0,49.7342,49.7509,49.6504,49.6504,129675.0
2018-07-19 15:50:00,59.28,59.3,59.16,59.24,227302.0,49.6588,49.6755,49.5583,49.6253,227302.0
2018-07-19 15:55:00,59.25,59.35,59.22,59.32,466182.0,49.6336,49.7174,49.6085,49.6923,466182.0
2018-07-20 09:30:00,58.95,58.98,58.83,58.86,419634.0,49.3823,49.4075,49.2818,49.3069,419634.0
2018-07-20 09:35:00,58.85,58.88,58.48,58.57,124104.0,49.2986,49.3237,48.9886,49.064,124104.0
2018-07-20 09:40:00,58.57,58.6,58.4,58.52,126722.0,49.064,49.0891,48.9216,49.0221,126722.0
2018-07-20 09:45:00,58.53,58.86,58.52,58.8,139507.0,49.0305,49.3069,49.0221,49.2567,139507.0
2018-07-20 09:50:00,58.81,58.84,58.71,58.77,77352.0,49.2651,49.2902,49.1813,49.2315,77352.0
2018-07-20 09:55:00,58.78,58.91,58.74,58.86,77703.0,49.2399,49.3488,49.2064,49.3069,77703.0
2018-07-20 10:00:00,58.88,58.96,58.79,58.93,70075.0,49.3237,49.3907,49.2483,49.3656,70075.0
2018-07-20 10:05:00,58.93,58.99,58.84,58.92,87742.0,49.3656,49.4158,49.2902,49.3572,87742.0
2018-07-20 10:10:00,58.92,59.02,58.85,58.92,64463.0,49.3572,49.441,49.2986,49.3572,64463.0
2018-07-20 10:15:00,58.93,58.93,58.83,58.86,88343.0,49.3656,49.3656,49.2818,49.3069,88343.0
2018-07-20 10:20:00,58.86,58.99,58.83,58.98,155703.0,49.3069,49.4158,49.2818,49.4075,155703.0
2018-07-20 10:25:00,58.98,59.09,58.93,59.07,96503.0,49.4075,49.4996,49.3656,49.4829,96503.0
2018-07-20 10:30:00,59.08,59.18,59.02,59.12,87325.0,49.4912,49.575,49.441,49.5247,87325.0
2018-07-20 10:35:00,59.11,59.11,59.04,59.09,49208.0,49.5164,49.5164,49.4577,49.4996,49208.0
2018-07-20 10:40:00,59.08,59.09,58.99,59.04,66386.0,49.4912,49.4996,49.4158,49.4577,66386.0
2018-07-20 10:45:00,59.05,59.11,59.03,59.04,45680.0,49.4661,49.5164,49.4493,49.4577,45680.0
2018-07-20 10:50:00,59.04,59.09,58.99,58.99,40303.0,49.4577,49.4996,49.4158,49.4158,40303.0
2018-07-20 10:55:00,58.99,59.02,58.96,59.01,46707.0,49.4158,49.441,49.3907,49.4326,46707.0
2018-07-20 11:00:00,59.01,59.05,58.98,59.01,59866.0,49.4326,49.4661,49.4075,49.4326,59866.0
2018-07-20 11:05:00,59.01,59.1,58.99,59.08,43164.0,49.4326,49.508,49.4158,49.4912,43164.0
2018-07-20 11:10:00,59.09,59.09,59.05,59.07,32972.0,49.4996,49.4996,49.4661,49.4829,32972.0
2018-07-20 11:15:00,59.07,59.12,59.06,59.09,31330.0,49.4829,49.5247,49.4745,49.4996,31330.0
2018-07-20 11:20:00,59.09,59.18,59.07,59.14,57307.0,49.4996,49.575,49.4829,49.5415,57307.0
2018-07-20 11:25:00,59.14,59.18,59.1,59.14,25582.0,49.5415,49.575,49.508,49.5415,25582.0
2018-07-20 11:30:00,59.13,59.14,59.08,59.1,34007.0,49.5331,49.5415,49.4912,49.508,34007.0
2018-07-20 11:35:00,59.1,59.14,59.07,59.09,28303.0,49.508,49.5415,49.4829,49.4996,28303.0
2018-07-20 11:40:00,59.09,59.12,59.05,59.09,30562.0,49.4996,49.5247,49.4661,49.4996,30562.0
2018-07-20 11:45:00,59.1,59.12,59.01,59.04,39495.0,49.508,49.5247,49.4326,49.4577,39495.0
2018-07-20 11:50:00,59.04,59.04,58.95,58.99,37881.0,49.4577,49.4577,49.3823,49.4158,37881.0
2018-07-20 11:55:00,58.99,58.99,58.95,58.99,15436.0,49.4158,49.4158,49.3823,49.4158,15436.0
2018-07-20 12:00:00,58.98,59.08,58.93,59.04,76060.0,49.4075,49.4912,49.3656,49.4577,76060.0
2018-07-20 12:05:00,59.04,59.04,58.91,58.94,49526.0,49.4577,49.4577,49.3488,49.374,49526.0
2018-07-20 12:10:00,58.93,58.93,58.85,58.87,34943.0,49.3656,49.3656,49.2986,49.3153,34943.0
2018-07-20 12:15:00,58.87,58.9,58.87,58.89,20025.0,49.3153,49.3404,49.3153,49.3321,20025.0
2018-07-20 12:20:00,58.89,58.9,58.85,58.86,23189.0,49.3321,49.3404,49.2986,49.3069,23189.0
2018-07-20 12:25:00,58.85,58.88,58.84,58.87,22012.0,49.2986,49.3237,49.2902,49.3153,22012.0
2018-07-20 12:30:00,58.87,58.87,58.79,58.8,40840.0,49.3153,49.3153,49.2483,49.2567,40840.0
2018-07-20 12:35:00,58.81,58.87,58.8,58.87,32241.0,49.2651,49.3153,49.2567,49.3153,32241.0
2018-07-20 12:40:00,58.87,58.91,58.86,58.91,23237.0,49.3153,49.3488,49.3069,49.3488,23237.0
2018-07-20 12:45:00,58.9,58.94,58.88,58.92,20306.0,49.3404,49.374,49.3237,49.3572,20306.0
2018-07-20 12:50:00,58.93,59.01,58.9,59.0,48591.0,49.3656,49.4326,49.3404,49.4242,48591.0
2018-07-20 12:55:00,58.99,59.03,58.98,58.99,24855.0,49.4158,49.4493,49.4075,49.4158,24855.0
2018-07-20 13:00:00,58.99,59.03,58.98,59.0,50630.0,49.4158,49.4493,49.4075,49.4242,50630.0
2018-07-20 13:05:00,59.01,59.01,58.95,58.98,54555.0,49.4326,49.4326,49.3823,49.4075,54555.0
2018-07-20 13:10:00,58.98,59.0,58.98,58.98,16426.0,49.4075,49.4242,49.4075,49.4075,16426.0
2018-07-20 13:15:00,58.98,59.0,58.96,58.96,17994.0,49.4075,49.4242,49.3907,49.3907,17994.0
2018-07-20 13:20:00,58.96,58.97,58.87,58.88,55305.0,49.3907,49.3991,49.3153,49.3237,55305.0
2018-07-20 13:25:00,58.88,58.89,58.81,58.83,34418.0,49.3237,49.3321,49.2651,49.2818,34418.0
2018-07-20 13:30:00,58.83,58.84,58.81,58.82,28135.0,49.2818,49.2902,49.2651,49.2734,28135.0
2018-07-20 13:35:00,58.82,58.84,58.79,58.8,40600.0,49.2734,49.2902,49.2483,49.2567,40600.0
2018-07-20 13:40:00,58.79,58.83,58.79,58.8,27182.0,49.2483,49.2818,49.2483,49.2567,27182.0
2018-07-20 13:45:00,58.8,58.81,58.77,58.79,25628.0,49.2567,49.2651,49.2315,49.2483,25628.0
2018-07-20 13:50:00,58.79,58.8,58.67,58.73,71340.0,49.2483,49.2567,49.1478,49.198,71340.0
2018-07-20 13:55:00,58.73,58.8,58.72,58.79,25291.0,49.198,49.2567,49.1897,49.2483,25291.0
2018-07-20 14:00:00,58.79,58.8,58.75,58.77,26530.0,49.2483,49.2567,49.2148,49.2315,26530.0
2018-07-20 14:05:00,58.77,58.81,58.76,58.79,47181.0,49.2315,49.2651,49.2232,49.2483,47181.0
2018-07-20 14:10:00,58.79,58.97,58.76,58.88,216890.0,49.2483,49.3991,49.2232,49.3237,216890.0
2018-07-20 14:15:00,58.88,58.9,58.84,58.87,78104.0,49.3237,49.3404,49.2902,49.3153,78104.0
2018-07-20 14:20:00,58.86,58.87,58.81,58.82,55995.0,49.3069,49.3153,49.2651,49.2734,55995.0
2018-07-20 14:25:00,58.83,58.88,58.79,58.8,64609.0,49.2818,49.3237,49.2483,49.2567,64609.0
2018-07-20 14:30:00,58.8,58.82,58.73,58.74,63743.0,49.2567,49.2734,49.198,49.2064,63743.0
2018-07-20 14:35:00,58.73,58.73,58.54,58.66,114961.0,49.198,49.198,49.0389,49.1394,114961.0
2018-07-20 14:40:00,58.67,58.68,58.63,58.67,36979.0,49.1478,49.1562,49.1143,49.1478,36979.0
2018-07-20 14:45:00,58.67,58.71,58.65,58.71,39337.0,49.1478,49.1813,49.131,49.1813,39337.0
2018-07-20 14:50:00,58.71,58.73,58.7,58.7,27704.0,49.1813,49.198,49.1729,49.1729,27704.0
2018-07-20 14:55:00,58.71,58.73,58.68,58.7,37661.0,49.1813,49.198,49.1562,49.1729,37661.0
2018-07-20 15:00:00,58.7,58.78,58.69,58.72,56681.0,49.1729,49.2399,49.1645,49.1897,56681.0
2018-07-20 15:05:00,58.73,58.75,58.72,58.73,33038.0,49.198,49.2148,49.1897,49.198,33038.0
2018-07-20 15:10:00,58.72,58.73,58.68,58.69,40676.0,49.1897,49.198,49.1562,49.1645,40676.0
2018-07-20 15:15:00,58.7,58.73,58.66,58.72,69916.0,49.1729,49.198,49.1394,49.1897,69916.0
2018-07-20 15:20:00,58.72,58.75,58.69,58.69,36780.0,49.1897,49.2148,49.1645,49.1645,36780.0
2018-07-20 15:25:00,58.69,58.71,58.64,58.69,60738.0,49.1645,49.1813,49.1226,49.1645,60738.0
2018-07-20 15:30:00,58.69,58.77,58.69,58.77,59374.0,49.1645,49.2315,49.1645,49.2315,59374.0
2018-07-20 15:35:00,58.76,58.77,58.7,58.71,68051.0,49.2232,49.2315,49.1729,49.1813,68051.0
2018-07-20 15:40:00,58.71,58.77,58.7,58.77,86785.0,49.1813,49.2315,49.1729,49.2315,86785.0
2018-07-20 15:45:00,58.77,58.79,58.68,58.68,205102.0,49.2315,49.2483,49.1562,49.1562,205102.0
2018-07-20 15:50:00,58.68,58.69,58.47,58.49,498732.0,49.1562,49.1645,48.9802,48.997,498732.0
2018-07-20 15:55:00,58.49,58.66,58.48,58.62,609801.0,48.997,49.1394,48.9886,49.1059,609801.0
2018-07-23 09:30:00,58.35,58.46,57.82,58.4,302727.0,48.8797,48.9719,48.4357,48.9216,302727.0
2018-07-23 09:35:00,58.42,58.45,58.22,58.24,104943.0,48.9384,48.9635,48.7708,48.7876,104943.0
2018-07-23 09:40:00,58.22,58.23,58.0,58.0,85125.0,48.7708,48.7792,48.5865,48.5865,85125.0
2018-07-23 09:45:00,58.0,58.0,57.84,57.84,95160.0,48.5865,48.5865,48.4525,48.4525,95160.0
2018-07-23 09:50:00,57.85,58.0,57.82,57.86,148591.0,48.4609,48.5865,48.4357,48.4692,148591.0
2018-07-23 09:55:00,57.86,58.03,57.81,57.97,99206.0,48.4692,48.6117,48.4274,48.5614,99206.0
2018-07-23 10:00:00,57.97,58.37,57.97,58.28,259079.0,48.5614,48.8965,48.5614,48.8211,259079.0
2018-07-23 10:05:00,58.28,58.38,58.22,58.31,133394.0,48.8211,48.9048,48.7708,48.8462,133394.0
2018-07-23 10:10:00,58.33,58.52,58.32,58.46,61445.0,48.863,49.0221,48.8546,48.9719,61445.0
2018-07-23 10:15:00,58.46,58.47,58.28,58.35,75516.0,48.9719,48.9802,48.8211,48.8797,75516.0
2018-07-23 10:20:00,58.34,58.37,58.19,58.29,94575.0,48.8713,48.8965,48.7457,48.8295,94575.0
2018-07-23 10:25:00,58.29,58.36,58.25,58.27,77648.0,48.8295,48.8881,48.7959,48.8127,77648.0
2018-07-23 10:30:00,58.26,58.26,58.15,58.21,133335.0,48.8043,48.8043,48.7122,48.7624,133335.0
2018-07-23 10:35:00,58.21,58.45,58.2,58.43,73128.0,48.7624,48.9635,48.7541,48.9467,73128.0
2018-07-23 10:40:00,58.44,58.54,58.4,58.51,78822.0,48.9551,49.0389,48.9216,49.0137,78822.0
2018-07-23 10:45:00,58.51,58.52,58.41,58.46,77752.0,49.0137,49.0221,48.93,48.9719,77752.0
2018-07-23 10:50:00,58.46,58.6,58.41,58.52,96813.0,48.9719,49.0891,48.93,49.0221,96813.0
2018-07-23 10:55:00,58.52,58.64,58.47,58.6,98513.0,49.0221,49.1226,48.9802,49.0891,98513.0
2018-07-23 11:00:00,58.61,58.82,58.61,58.78,174359.0,49.0975,49.2734,49.0975,49.2399,174359.0
2018-07-23 11:05:00,58.76,58.76,58.64,58.65,71098.0,49.2232,49.2232,49.1226,49.131,71098.0
2018-07-23 11:10:00,58.64,58.84,58.59,58.83,59664.0,49.1226,49.2902,49.0808,49.2818,59664.0
2018-07-23 11:15:00,58.82,58.83,58.67,58.67,47975.0,49.2734,49.2818,49.1478,49.1478,47975.0
2018-07-23 11:20:00,58.68,58.74,58.67,58.73,49601.0,49.1562,49.2064,49.1478,49.198,49601.0
2018-07-23 11:25:00,58.72,58.77,58.68,58.74,49523.0,49.1897,49.2315,49.1562,49.2064,49523.0
2018-07-23 11:30:00,58.74,58.85,58.72,58.84,71240.0,49.2064,49.2986,49.1897,49.2902,71240.0
2018-07-23 11:35:00,58.83,58.88,58.82,58.88,56969.0,49.2818,49.3237,49.2734,49.3237,56969.0
2018-07-23 11:40:00,58.88,58.95,58.82,58.87,113098.0,49.3237,49.3823,49.2734,49.3153,113098.0
2018-07-23 11:45:00,58.88,58.96,58.87,58.94,42874.0,49.3237,49.3907,49.3153,49.374,42874.0
2018-07-23 11:50:00,58.94,58.97,58.92,58.95,32711.0,49.374,49.3991,49.3572,49.3823,32711.0
2018-07-23 11:55:00,58.96,59.06,58.93,59.01,79584.0,49.3907,49.4745,49.3656,49.4326,79584.0
2018-07-23 12:00:00,59.0,59.06,58.99,59.04,42921.0,49.4242,49.4745,49.4158,49.4577,42921.0
2018-07-23 12:05:00,59.05,59.05,59.0,59.04,41089.0,49.4661,49.4661,49.4242,49.4577,41089.0
2018-07-23 12:10:00,59.04,59.13,58.97,59.09,111875.0,49.4577,49.5331,49.3991,49.4996,111875.0
2018-07-23 12:15:00,59.09,59.14,59.07,59.14,72311.0,49.4996,49.5415,49.4829,49.5415,72311.0
2018-07-23 12:20:00,59.14,59.2,59.11,59.17,52945.0,49.5415,49.5918,49.5164,49.5666,52945.0
2018-07-23 12:25:00,59.18,59.19,59.15,59.16,30792.0,49.575,49.5834,49.5499,49.5583,30792.0
2018-07-23 12:30:00,59.16,59.19,59.15,59.16,39756.0,49.5583,49.5834,49.5499,49.5583,39756.0
2018-07-23 12:35:00,59.16,59.18,59.15,59.15,21160.0,49.5583,49.575,49.5499,49.5499,21160.0
2018-07-23 12:40:00,59.16,59.19,59.14,59.18,34280.0,49.5583,49.5834,49.5415,49.575,34280.0
2018-07-23 12:45:00,59.19,59.19,59.14,59.15,23026.0,49.5834,49.5834,49.5415,49.5499,23026.0
2018-07-23 12:50:00,59.15,59.16,59.14,59.16,52972.0,49.5499,49.5583,49.5415,49.5583,52972.0
2018-07-23 12:55:00,59.15,59.17,59.14,59.16,60969.0,49.5499,49.5666,49.5415,49.5583,60969.0
2018-07-23 13:00:00,59.16,59.17,59.15,59.15,78586.0,49.5583,49.5666,49.5499,49.5499,78586.0
2018-07-23 13:05:00,59.15,59.16,59.03,59.05,92090.0,49.5499,49.5583,49.4493,49.4661,92090.0
2018-07-23 13:10:00,59.05,59.06,58.98,58.99,54637.0,49.4661,49.4745,49.4075,49.4158,54637.0
2018-07-23 13:15:00,58.98,59.03,58.96,59.01,72592.0,49.4075,49.4493,49.3907,49.4326,72592.0
2018-07-23 13:20:00,59.0,59.01,58.91,58.92,49459.0,49.4242,49.4326,49.3488,49.3572,49459.0
2018-07-23 13:25:00,58.92,58.97,58.9,58.97,52623.0,49.3572,49.3991,49.3404,49.3991,52623.0
2018-07-23 13:30:00,58.96,58.99,58.94,58.98,32501.0,49.3907,49.4158,49.374,49.4075,32501.0
2018-07-23 13:35:00,58.99,59.08,58.99,59.06,33065.0,49.4158,49.4912,49.4158,49.4745,33065.0
2018-07-23 13:40:00,59.06,59.07,59.0,59.01,35740.0,49.4745,49.4829,49.4242,49.4326,35740.0
2018-07-23 13:45:00,59.0,59.06,59.0,59.05,21777.0,49.4242,49.4745,49.4242,49.4661,21777.0
2018-07-23 13:50:00,59.05,59.12,59.04,59.11,32389.0,49.4661,49.5247,49.4577,49.5164,32389.0
2018-07-23 13:55:00,59.11,59.11,59.06,59.07,69798.0,49.5164,49.5164,49.4745,49.4829,69798.0
2018-07-23 14:00:00,59.06,59.17,59.06,59.15,56567.0,49.4745,49.5666,49.4745,49.5499,56567.0
2018-07-23 14:05:00,59.14,59.14,58.99,59.0,62419.0,49.5415,49.5415,49.4158,49.4242,62419.0
2018-07-23 14:10:00,59.01,59.04,58.92,58.95,40461.0,49.4326,49.4577,49.3572,49.3823,40461.0
2018-07-23 14:15:00,58.95,59.06,58.95,59.02,45846.0,49.3823,49.4745,49.3823,49.441,45846.0
2018-07-23 14:20:00,59.03,59.03,58.95,59.01,34419.0,49.4493,49.4493,49.3823,49.4326,34419.0
2018-07-23 14:25:00,59.02,59.02,58.96,58.97,43118.0,49.441,49.441,49.3907,49.3991,43118.0
2018-07-23 14:30:00,58.97,59.0,58.97,58.98,30027.0,49.3991,49.4242,49.3991,49.4075,30027.0
2018-07-23 14:35:00,58.99,59.0,58.94,58.98,34237.0,49.4158,49.4242,49.374,49.4075,34237.0
2018-07-23 14:40:00,58.98,59.03,58.94,59.02,35404.0,49.4075,49.4493,49.374,49.441,35404.0
2018-07-23 14:45:00,59.03,59.08,59.02,59.07,18698.0,49.4493,49.4912,49.441,49.4829,18698.0
2018-07-23 14:50:00,59.08,59.09,59.06,59.07,37198.0,49.4912,49.4996,49.4745,49.4829,37198.0
2018-07-23 14:55:00,59.07,59.1,59.04,59.1,45860.0,49.4829,49.508,49.4577,49.508,45860.0
2018-07-23 15:00:00,59.1,59.19,59.08,59.19,45785.0,49.508,49.5834,49.4912,49.5834,45785.0
2018-07-23 15:05:00,59.19,59.2,59.15,59.19,55633.0,49.5834,49.5918,49.5499,49.5834,55633.0
2018-07-23 15:10:00,59.19,59.21,59.16,59.18,54277.0,49.5834,49.6001,49.5583,49.575,54277.0
2018-07-23 15:15:00,59.18,59.21,59.16,59.2,68937.0,49.575,49.6001,49.5583,49.5918,68937.0
2018-07-23 15:20:00,59.19,59.21,59.14,59.14,38798.0,49.5834,49.6001,49.5415,49.5415,38798.0
2018-07-23 15:25:00,59.13,59.14,59.08,59.08,45945.0,49.5331,49.5415,49.4912,49.4912,45945.0
2018-07-23 15:30:00,59.08,59.12,59.08,59.09,57769.0,49.4912,49.5247,49.4912,49.4996,57769.0
2018-07-23 15:35:00,59.08,59.09,59.04,59.07,121369.0,49.4912,49.4996,49.4577,49.4829,121369.0
2018-07-23 15:40:00,59.07,59.09,59.04,59.08,81286.0,49.4829,49.4996,49.4577,49.4912,81286.0
2018-07-23 15:45:00,59.08,59.12,59.07,59.1,118471.0,49.4912,49.5247,49.4829,49.508,118471.0
2018-07-23 15:50:00,59.1,59.12,59.04,59.05,252015.0,49.508,49.5247,49.4577,49.4661,252015.0
2018-07-23 15:55:00,59.05,59.1,59.0,59.08,514137.0,49.4661,49.508,49.4242,49.4912,514137.0
2018-07-24 09:30:00,59.35,59.52,58.45,59.37,203353.0,49.7174,49.8598,48.9635,49.7342,203353.0
2018-07-24 09:35:00,59.38,59.62,59.38,59.57,118917.0,49.7425,49.9436,49.7425,49.9017,118917.0
2018-07-24 09:40:00,59.56,59.56,59.44,59.46,69050.0,49.8933,49.8933,49.7928,49.8096,69050.0
2018-07-24 09:45:00,59.47,59.5,59.36,59.46,79599.0,49.8179,49.8431,49.7258,49.8096,79599.0
2018-07-24 09:50:00,59.46,59.54,59.3,59.37,74066.0,49.8096,49.8766,49.6755,49.7342,74066.0
2018-07-24 09:55:00,59.37,59.39,59.16,59.22,120311.0,49.7342,49.7509,49.5583,49.6085,120311.0
2018-07-24 10:00:00,59.21,59.25,59.14,59.17,110994.0,49.6001,49.6336,49.5415,49.5666,110994.0
2018-07-24 10:05:00,59.17,59.17,59.08,59.12,90219.0,49.5666,49.5666,49.4912,49.5247,90219.0
2018-07-24 10:10:00,59.14,59.15,59.01,59.12,74173.0,49.5415,49.5499,49.4326,49.5247,74173.0
2018-07-24 10:15:00,59.13,59.33,59.13,59.31,57042.0,49.5331,49.7007,49.5331,49.6839,57042.0
2018-07-24 10:20:00,59.32,59.34,59.27,59.27,28845.0,49.6923,49.709,49.6504,49.6504,28845.0
2018-07-24 10:25:00,59.27,59.29,59.17,59.21,42107.0,49.6504,49.6672,49.5666,49.6001,42107.0
2018-07-24 10:30:00,59.2,59.23,59.16,59.22,41390.0,49.5918,49.6169,49.5583,49.6085,41390.0
2018-07-24 10:35:00,59.23,59.23,59.18,59.21,49585.0,49.6169,49.6169,49.575,49.6001,49585.0
2018-07-24 10:40:00,59.21,59.22,59.15,59.2,46362.0,49.6001,49.6085,49.5499,49.5918,46362.0
2018-07-24 10:45:00,59.19,59.21,59.15,59.15,26425.0,49.5834,49.6001,49.5499,49.5499,26425.0
2018-07-24 10:50:00,59.16,59.21,59.15,59.2,41770.0,49.5583,49.6001,49.5499,49.5918,41770.0
2018-07-24 10:55:00,59.19,59.24,59.15,59.21,34313.0,49.5834,49.6253,49.5499,49.6001,34313.0
2018-07-24 11:00:00,59.21,59.24,59.06,59.09,52168.0,49.6001,49.6253,49.4745,49.4996,52168.0
2018-07-24 11:05:00,59.09,59.09,58.91,59.0,84120.0,49.4996,49.4996,49.3488,49.4242,84120.0
2018-07-24 11:10:00,58.99,59.01,58.91,58.98,73356.0,49.4158,49.4326,49.3488,49.4075,73356.0
2018-07-24 11:15:00,58.98,59.01,58.94,59.0,37890.0,49.4075,49.4326,49.374,49.4242,37890.0
2018-07-24 11:20:00,59.0,59.16,58.98,59.15,81707.0,49.4242,49.5583,49.4075,49.5499,81707.0
2018-07-24 11:25:00,59.14,59.15,59.08,59.11,27113.0,49.5415,49.5499,49.4912,49.5164,27113.0
2018-07-24 11:30:00,59.11,59.11,58.98,58.98,86848.0,49.5164,49.5164,49.4075,49.4075,86848.0
2018-07-24 11:35:00,58.98,59.07,58.92,59.07,68979.0,49.4075,49.4829,49.3572,49.4829,68979.0
2018-07-24 11:40:00,59.08,59.08,59.03,59.05,44081.0,49.4912,49.4912,49.4493,49.4661,44081.0
2018-07-24 11:45:00,59.05,59.1,59.01,59.04,106186.0,49.4661,49.508,49.4326,49.4577,106186.0
2018-07-24 11:50:00,59.04,59.09,59.02,59.07,34153.0,49.4577,49.4996,49.441,49.4829,34153.0
2018-07-24 11:55:00,59.08,59.16,59.07,59.14,47554.0,49.4912,49.5583,49.4829,49.5415,47554.0
2018-07-24 12:00:00,59.13,59.22,59.12,59.2,35730.0,49.5331,49.6085,49.5247,49.5918,35730.0
2018-07-24 12:05:00,59.2,59.24,59.2,59.22,20257.0,49.5918,49.6253,49.5918,49.6085,20257.0
2018-07-24 12:10:00,59.22,59.27,59.2,59.25,28326.0,49.6085,49.6504,49.5918,49.6336,28326.0
2018-07-24 12:15:00,59.26,59.28,59.25,59.25,44942.0,49.642,49.6588,49.6336,49.6336,44942.0
2018-07-24 12:20:00,59.24,59.28,59.19,59.2,27829.0,49.6253,49.6588,49.5834,49.5918,27829.0
2018-07-24 12:25:00,59.2,59.21,59.15,59.19,22323.0,49.5918,49.6001,49.5499,49.5834,22323.0
2018-07-24 12:30:00,59.19,59.2,59.16,59.17,23374.0,49.5834,49.5918,49.5583,49.5666,23374.0
2018-07-24 12:35:00,59.17,59.19,59.15,59.17,21379.0,49.5666,49.5834,49.5499,49.5666,21379.0
2018-07-24 12:40:00,59.16,59.16,58.97,58.97,78239.0,49.5583,49.5583,49.3991,49.3991,78239.0
2018-07-24 12:45:00,58.97,59.06,58.97,59.04,68116.0,49.3991,49.4745,49.3991,49.4577,68116.0
2018-07-24 12:50:00,59.04,59.05,58.95,58.98,27686.0,49.4577,49.4661,49.3823,49.4075,27686.0
2018-07-24 12:55:00,58.98,59.0,58.93,58.95,32565.0,49.4075,49.4242,49.3656,49.3823,32565.0
2018-07-24 13:00:00,58.95,58.97,58.91,58.95,47680.0,49.3823,49.3991,49.3488,49.3823,47680.0
2018-07-24 13:05:00,58.95,59.07,58.94,59.06,65240.0,49.3823,49.4829,49.374,49.4745,65240.0
2018-07-24 13:10:00,59.05,59.09,59.04,59.07,20287.0,49.4661,49.4996,49.4577,49.4829,20287.0
2018-07-24 13:15:00,59.07,59.1,59.02,59.05,99214.0,49.4829,49.508,49.441,49.4661,99214.0
2018-07-24 13:20:00,59.05,59.13,58.97,59.11,90613.0,49.4661,49.5331,49.3991,49.5164,90613.0
2018-07-24 13:25:00,59.1,59.14,59.07,59.13,38500.0,49.508,49.5415,49.4829,49.5331,38500.0
2018-07-24 13:30:00,59.14,59.16,59.02,59.07,36119.0,49.5415,49.5583,49.441,49.4829,36119.0
2018-07-24 13:35:00,59.06,59.07,59.02,59.07,46377.0,49.4745,49.4829,49.441,49.4829,46377.0
2018-07-24 13:40:00,59.07,59.14,59.04,59.09,74525.0,49.4829,49.5415,49.4577,49.4996,74525.0
2018-07-24 13:45:00,59.1,59.13,59.0,59.13,60632.0,49.508,49.5331,49.4242,49.5331,60632.0
2018-07-24 13:50:00,59.12,59.17,59.05,59.05,30594.0,49.5247,49.5666,49.4661,49.4661,30594.0
2018-07-24 13:55:00,59.06,59.08,59.01,59.03,26704.0,49.4745,49.4912,49.4326,49.4493,26704.0
2018-07-24 14:00:00,59.03,59.03,58.98,58.98,38899.0,49.4493,49.4493,49.4075,49.4075,38899.0
2018-07-24 14:05:00,58.98,59.02,58.93,59.02,57755.0,49.4075,49.441,49.3656,49.441,57755.0
2018-07-24 14:10:00,59.02,59.04,58.98,59.02,46867.0,49.441,49.4577,49.4075,49.441,46867.0
2018-07-24 14:15:00,59.03,59.09,59.01,59.06,43301.0,49.4493,49.4996,49.4326,49.4745,43301.0
2018-07-24 14:20:00,59.06,59.07,59.0,59.0,31465.0,49.4745,49.4829,49.4242,49.4242,31465.0
2018-07-24 14:25:00,59.0,59.04,59.0,59.03,30288.0,49.4242,49.4577,49.4242,49.4493,30288.0
2018-07-24 14:30:00,59.03,59.11,58.98,59.1,78848.0,49.4493,49.5164,49.4075,49.508,78848.0
2018-07-24 14:35:00,59.09,59.11,58.95,58.96,25906.0,49.4996,49.5164,49.3823,49.3907,25906.0
2018-07-24 14:40:00,58.96,59.01,58.89,58.97,65435.0,49.3907,49.4326,49.3321,49.3991,65435.0
2018-07-24 14:45:00,58.97,59.08,58.96,59.05,51265.0,49.3991,49.4912,49.3907,49.4661,51265.0
2018-07-24 14:50:00,59.04,59.08,59.03,59.05,55928.0,49.4577,49.4912,49.4493,49.4661,55928.0
2018-07-24 14:55:00,59.05,59.06,59.02,59.04,39110.0,49.4661,49.4745,49.441,49.4577,39110.0
2018-07-24 15:00:00,59.03,59.05,58.96,58.98,33861.0,49.4493,49.4661,49.3907,49.4075,33861.0
2018-07-24 15:05:00,58.98,58.99,58.96,58.98,27242.0,49.4075,49.4158,49.3907,49.4075,27242.0
2018-07-24 15:10:00,58.98,59.0,58.96,58.98,23363.0,49.4075,49.4242,49.3907,49.4075,23363.0
2018-07-24 15:15:00,58.98,59.0,58.95,58.96,95708.0,49.4075,49.4242,49.3823,49.3907,95708.0
2018-07-24 15:20:00,58.96,58.97,58.88,58.88,44780.0,49.3907,49.3991,49.3237,49.3237,44780.0
2018-07-24 15:25:00,58.88,58.91,58.86,58.86,32758.0,49.3237,49.3488,49.3069,49.3069,32758.0
2018-07-24 15:30:00,58.87,58.88,58.82,58.88,95072.0,49.3153,49.3237,49.2734,49.3237,95072.0
2018-07-24 15:35:00,58.89,58.9,58.87,58.88,45287.0,49.3321,49.3404,49.3153,49.3237,45287.0
2018-07-24 15:40:00,58.88,58.89,58.8,58.81,59710.0,49.3237,49.3321,49.2567,49.2651,59710.0
2018-07-24 15:45:00,58.81,58.85,58.77,58.82,84429.0,49.2651,49.2986,49.2315,49.2734,84429.0
2018-07-24 15:50:00,58.82,58.89,58.82,58.85,119592.0,49.2734,49.3321,49.2734,49.2986,119592.0
2018-07-24 15:55:00,58.86,58.88,58.81,58.86,291156.0,49.3069,49.3237,49.2651,49.3069,291156.0
2018-07-25 09:30:00,58.55,58.95,58.52,58.81,225566.0,49.0473,49.3823,49.0221,49.2651,225566.0
2018-07-25 09:35:00,58.84,58.86,58.66,58.68,93054.0,49.2902,49.3069,49.1394,49.1562,93054.0
2018-07-25 09:40:00,58.7,58.93,58.69,58.85,60420.0,49.1729,49.3656,49.1645,49.2986,60420.0
2018-07-25 09:45:00,58.84,58.92,58.78,58.87,57302.0,49.2902,49.3572,49.2399,49.3153,57302.0
2018-07-25 09:50:00,58.86,58.95,58.84,58.91,48489.0,49.3069,49.3823,49.2902,49.3488,48489.0
2018-07-25 09:55:00,58.9,58.91,58.75,58.79,47111.0,49.3404,49.3488,49.2148,49.2483,47111.0
2018-07-25 10:00:00,58.79,58.87,58.71,58.74,57108.0,49.2483,49.3153,49.1813,49.2064,57108.0
2018-07-25 10:05:00,58.75,58.77,58.56,58.56,56412.0,49.2148,49.2315,49.0556,49.0556,56412.0
2018-07-25 10:10:00,58.58,58.65,58.53,58.61,46432.0,49.0724,49.131,49.0305,49.0975,46432.0
2018-07-25 10:15:00,58.61,58.62,58.41,58.42,77618.0,49.0975,49.1059,48.93,48.9384,77618.0
2018-07-25 10:20:00,58.42,58.54,58.36,58.46,105306.0,48.9384,49.0389,48.8881,48.9719,105306.0
2018-07-25 10:25:00,58.47,58.48,58.32,58.39,154214.0,48.9802,48.9886,48.8546,48.9132,154214.0
2018-07-25 10:30:00,58.4,58.64,58.4,58.54,86557.0,48.9216,49.1226,48.9216,49.0389,86557.0
2018-07-25 10:35:00,58.55,58.55,58.29,58.47,82887.0,49.0473,49.0473,48.8295,48.9802,82887.0
2018-07-25 10:40:00,58.47,58.48,58.25,58.27,105661.0,48.9802,48.9886,48.7959,48.8127,105661.0
2018-07-25 10:45:00,58.27,58.33,58.13,58.14,99505.0,48.8127,48.863,48.6954,48.7038,99505.0
2018-07-25 10:50:00,58.14,58.23,58.14,58.18,65052.0,48.7038,48.7792,48.7038,48.7373,65052.0
2018-07-25 10:55:00,58.18,58.19,57.92,57.92,178919.0,48.7373,48.7457,48.5195,48.5195,178919.0
2018-07-25 11:00:00,57.92,57.95,57.77,57.89,170961.0,48.5195,48.5446,48.3938,48.4944,170961.0
2018-07-25 11:05:00,57.89,57.94,57.85,57.92,93853.0,48.4944,48.5363,48.4609,48.5195,93853.0
2018-07-25 11:10:00,57.91,57.91,57.76,57.85,162758.0,48.5111,48.5111,48.3855,48.4609,162758.0
2018-07-25 11:15:00,57.86,58.1,57.77,58.02,192766.0,48.4692,48.6703,48.3938,48.6033,192766.0
2018-07-25 11:20:00,58.02,58.06,57.93,57.97,134986.0,48.6033,48.6368,48.5279,48.5614,134986.0
2018-07-25 11:25:00,57.97,58.04,57.89,57.98,114255.0,48.5614,48.62,48.4944,48.5698,114255.0
2018-07-25 11:30:00,57.96,58.05,57.91,57.95,81804.0,48.553,48.6284,48.5111,48.5446,81804.0
2018-07-25 11:35:00,57.95,58.01,57.9,57.99,76416.0,48.5446,48.5949,48.5027,48.5781,76416.0
2018-07-25 11:40:00,57.99,58.2,57.99,58.18,106211.0,48.5781,48.7541,48.5781,48.7373,106211.0
2018-07-25 11:45:00,58.18,58.25,58.12,58.23,70138.0,48.7373,48.7959,48.687,48.7792,70138.0
2018-07-25 11:50:00,58.23,58.33,58.17,58.33,63449.0,48.7792,48.863,48.7289,48.863,63449.0
2018-07-25 11:55:00,58.33,58.42,58.3,58.41,59518.0,48.863,48.9384,48.8378,48.93,59518.0
2018-07-25 12:00:00,58.41,58.45,58.37,58.43,61607.0,48.93,48.9635,48.8965,48.9467,61607.0
2018-07-25 12:05:00,58.42,58.55,58.42,58.54,77299.0,48.9384,49.0473,48.9384,49.0389,77299.0
2018-07-25 12:10:00,58.55,58.56,58.5,58.54,74435.0,49.0473,49.0556,49.0054,49.0389,74435.0
2018-07-25 12:15:00,58.54,58.57,58.41,58.41,86475.0,49.0389,49.064,48.93,48.93,86475.0
2018-07-25 12:20:00,58.41,58.47,58.38,58.43,56481.0,48.93,48.9802,48.9048,48.9467,56481.0
2018-07-25 12:25:00,58.42,58.44,58.35,58.44,86108.0,48.9384,48.9551,48.8797,48.9551,86108.0
2018-07-25 12:30:00,58.44,58.46,58.39,58.46,82913.0,48.9551,48.9719,48.9132,48.9719,82913.0
2018-07-25 12:35:00,58.47,58.61,58.47,58.6,35038.0,48.9802,49.0975,48.9802,49.0891,35038.0
2018-07-25 12:40:00,58.61,58.7,58.61,58.7,53083.0,49.0975,49.1729,49.0975,49.1729,53083.0
2018-07-25 12:45:00,58.71,58.72,58.59,58.7,40661.0,49.1813,49.1897,49.0808,49.1729,40661.0
2018-07-25 12:50:00,58.7,58.71,58.6,58.62,73386.0,49.1729,49.1813,49.0891,49.1059,73386.0
2018-07-25 12:55:00,58.62,58.65,58.6,58.65,58901.0,49.1059,49.131,49.0891,49.131,58901.0
2018-07-25 13:00:00,58.65,58.67,58.61,58.63,120151.0,49.131,49.1478,49.0975,49.1143,120151.0
2018-07-25 13:05:00,58.63,58.66,58.58,58.59,65977.0,49.1143,49.1394,49.0724,49.0808,65977.0
2018-07-25 13:10:00,58.59,58.61,58.55,58.6,49895.0,49.0808,49.0975,49.0473,49.0891,49895.0
2018-07-25 13:15:00,58.61,58.62,58.5,58.51,54278.0,49.0975,49.1059,49.0054,49.0137,54278.0
2018-07-25 13:20:00,58.51,58.51,58.39,58.41,65561.0,49.0137,49.0137,48.9132,48.93,65561.0
2018-07-25 13:25:00,58.42,58.44,58.35,58.36,107852.0,48.9384,48.9551,48.8797,48.8881,107852.0
2018-07-25 13:30:00,58.37,58.45,58.33,58.36,40968.0,48.8965,48.9635,48.863,48.8881,40968.0
2018-07-25 13:35:00,58.36,58.47,58.35,58.47,66683.0,48.8881,48.9802,48.8797,48.9802,66683.0
2018-07-25 13:40:00,58.47,58.51,58.45,58.47,43889.0,48.9802,49.0137,48.9635,48.9802,43889.0
2018-07-25 13:45:00,58.46,58.53,58.46,58.47,35690.0,48.9719,49.0305,48.9719,48.9802,35690.0
2018-07-25 13:50:00,58.48,58.55,58.44,58.55,47343.0,48.9886,49.0473,48.9551,49.0473,47343.0
2018-07-25 13:55:00,58.54,58.56,58.42,58.49,63029.0,49.0389,49.0556,48.9384,48.997,63029.0
2018-07-25 14:00:00,58.49,58.57,58.39,58.57,119843.0,48.997,49.064,48.9132,49.064,119843.0
2018-07-25 14:05:00,58.57,58.69,58.56,58.58,53805.0,49.064,49.1645,49.0556,49.0724,53805.0
2018-07-25 14:10:00,58.58,58.65,58.56,58.63,37979.0,49.0724,49.131,49.0556,49.1143,37979.0
2018-07-25 14:15:00,58.63,58.64,58.56,58.56,59656.0,49.1143,49.1226,49.0556,49.0556,59656.0
2018-07-25 14:20:00,58.57,58.58,58.52,58.55,47416.0,49.064,49.0724,49.0221,49.0473,47416.0
2018-07-25 14:25:00,58.55,58.59,58.54,58.58,51001.0,49.0473,49.0808,49.0389,49.0724,51001.0
2018-07-25 14:30:00,58.58,58.65,58.58,58.63,66077.0,49.0724,49.131,49.0724,49.1143,66077.0
2018-07-25 14:35:00,58.64,58.66,58.6,58.61,66182.0,49.1226,49.1394,49.0891,49.0975,66182.0
2018-07-25 14:40:00,58.6,58.62,58.57,58.6,45733.0,49.0891,49.1059,49.064,49.0891,45733.0
2018-07-25 14:45:00,58.59,58.77,58.53,58.76,159698.0,49.0808,49.2315,49.0305,49.2232,159698.0
2018-07-25 14:50:00,58.76,58.8,58.67,58.75,199313.0,49.2232,49.2567,49.1478,49.2148,199313.0
2018-07-25 14:55:00,58.74,58.75,58.61,58.73,158858.0,49.2064,49.2148,49.0975,49.198,158858.0
2018-07-25 15:00:00,58.72,58.91,58.71,58.81,184914.0,49.1897,49.3488,49.1813,49.2651,184914.0
2018-07-25 15:05:00,58.8,58.89,58.62,58.87,180571.0,49.2567,49.3321,49.1059,49.3153,180571.0
2018-07-25 15:10:00,58.87,58.88,58.66,58.67,107048.0,49.3153,49.3237,49.1394,49.1478,107048.0
2018-07-25 15:15:00,58.67,58.78,58.66,58.72,118206.0,49.1478,49.2399,49.1394,49.1897,118206.0
2018-07-25 15:20:00,58.72,58.72,58.62,58.64,95170.0,49.1897,49.1897,49.1059,49.1226,95170.0
2018-07-25 15:25:00,58.65,58.65,58.53,58.55,157997.0,49.131,49.131,49.0305,49.0473,157997.0
2018-07-25 15:30:00,58.54,58.6,58.49,58.53,122542.0,49.0389,49.0891,48.997,49.0305,122542.0
2018-07-25 15:35:00,58.53,58.84,58.52,58.83,194639.0,49.0305,49.2902,49.0221,49.2818,194639.0
2018-07-25 15:40:00,58.83,58.91,58.79,58.89,182750.0,49.2818,49.3488,49.2483,49.3321,182750.0
2018-07-25 15:45:00,58.89,58.99,58.64,58.96,228276.0,49.3321,49.4158,49.1226,49.3907,228276.0
2018-07-25 15:50:00,58.96,59.38,58.95,59.38,398033.0,49.3907,49.7425,49.3823,49.7425,398033.0
2018-07-25 15:55:00,59.39,59.5,58.63,59.42,988753.0,49.7509,49.8431,49.1143,49.7761,988753.0
2018-07-26 09:30:00,63.02,63.45,62.02,62.7,1750094.0,52.7918,53.152,51.9541,52.5237,1750094.0
2018-07-26 09:35:00,62.69,62.92,62.52,62.67,741255.0,52.5153,52.708,52.3729,52.4986,741255.0
2018-07-26 09:40:00,62.65,62.7,62.2,62.43,632884.0,52.4818,52.5237,52.1049,52.2975,632884.0
2018-07-26 09:45:00,62.4,62.56,62.32,62.32,446342.0,52.2724,52.4064,52.2054,52.2054,446342.0
2018-07-26 09:50:00,62.35,62.36,61.85,62.05,741497.0,52.2305,52.2389,51.8117,51.9792,741497.0
2018-07-26 09:55:00,62.05,62.51,61.85,62.49,566192.0,51.9792,52.3645,51.8117,52.3478,566192.0
2018-07-26 10:00:00,62.5,62.62,61.96,62.25,486446.0,52.3562,52.4567,51.9038,52.1467,486446.0
2018-07-26 10:05:00,62.24,62.32,62.02,62.15,363506.0,52.1384,52.2054,51.9541,52.063,363506.0
2018-07-26 10:10:00,62.16,62.23,61.55,61.82,515070.0,52.0713,52.13,51.5603,51.7865,515070.0
2018-07-26 10:15:00,61.8,62.04,61.73,61.89,332362.0,51.7698,51.9708,51.7111,51.8452,332362.0
2018-07-26 10:20:00,61.89,61.9,61.44,61.55,386849.0,51.8452,51.8535,51.4682,51.5603,386849.0
2018-07-26 10:25:00,61.55,61.59,61.26,61.51,484510.0,51.5603,51.5939,51.3174,51.5268,484510.0
2018-07-26 10:30:00,61.53,61.96,61.37,61.72,537133.0,51.5436,51.9038,51.4096,51.7028,537133.0
2018-07-26 10:35:00,61.71,61.99,61.62,61.97,352852.0,51.6944,51.9289,51.619,51.9122,352852.0
2018-07-26 10:40:00,61.99,62.22,61.93,62.0,624596.0,51.9289,52.1216,51.8787,51.9373,624596.0
2018-07-26 10:45:00,62.0,62.02,61.87,61.88,448055.0,51.9373,51.9541,51.8284,51.8368,448055.0
2018-07-26 10:50:00,61.87,61.95,61.78,61.9,283143.0,51.8284,51.8954,51.753,51.8535,283143.0
2018-07-26 10:55:00,61.9,61.93,61.81,61.92,275375.0,51.8535,51.8787,51.7782,51.8703,275375.0
2018-07-26 11:00:00,61.91,62.0,61.9,62.0,391683.0,51.8619,51.9373,51.8535,51.9373,391683.0
2018-07-26 11:05:00,61.99,62.01,61.93,61.95,250641.0,51.9289,51.9457,51.8787,51.8954,250641.0
2018-07-26 11:10:00,61.95,62.12,61.88,62.1,252616.0,51.8954,52.0378,51.8368,52.0211,252616.0
2018-07-26 11:15:00,62.11,62.42,62.1,62.2,296416.0,52.0295,52.2891,52.0211,52.1049,296416.0
2018-07-26 11:20:00,62.22,62.39,62.19,62.33,205710.0,52.1216,52.264,52.0965,52.2138,205710.0
2018-07-26 11:25:00,62.32,62.44,62.24,62.4,205057.0,52.2054,52.3059,52.1384,52.2724,205057.0
2018-07-26 11:30:00,62.41,62.44,61.91,61.97,283837.0,52.2808,52.3059,51.8619,51.9122,283837.0
2018-07-26 11:35:00,61.97,62.11,61.91,62.05,106542.0,51.9122,52.0295,51.8619,51.9792,106542.0
2018-07-26 11:40:00,62.07,62.08,61.88,61.91,188005.0,51.996,52.0043,51.8368,51.8619,188005.0
2018-07-26 11:45:00,61.92,61.98,61.91,61.96,146390.0,51.8703,51.9206,51.8619,51.9038,146390.0
2018-07-26 11:50:00,61.95,62.0,61.86,61.99,192506.0,51.8954,51.9373,51.82,51.9289,192506.0
2018-07-26 11:55:00,61.98,62.0,61.92,61.94,104387.0,51.9206,51.9373,51.8703,51.8871,104387.0
2018-07-26 12:00:00,61.94,62.0,61.93,61.94,100629.0,51.8871,51.9373,51.8787,51.8871,100629.0
2018-07-26 12:05:00,61.95,61.96,61.82,61.91,160489.0,51.8954,51.9038,51.7865,51.8619,160489.0
2018-07-26 12:10:00,61.91,61.99,61.86,61.97,129840.0,51.8619,51.9289,51.82,51.9122,129840.0
2018-07-26 12:15:00,61.97,62.04,61.94,62.03,211119.0,51.9122,51.9708,51.8871,51.9624,211119.0
2018-07-26 12:20:00,62.02,62.02,61.96,61.99,69986.0,51.9541,51.9541,51.9038,51.9289,69986.0
2018-07-26 12:25:00,61.98,62.32,61.96,62.2,196322.0,51.9206,52.2054,51.9038,52.1049,196322.0
2018-07-26 12:30:00,62.22,62.36,62.2,62.23,194590.0,52.1216,52.2389,52.1049,52.13,194590.0
2018-07-26 12:35:00,62.24,62.29,62.16,62.26,172651.0,52.1384,52.1802,52.0713,52.1551,172651.0
2018-07-26 12:40:00,62.26,62.42,62.25,62.4,120439.0,52.1551,52.2891,52.1467,52.2724,120439.0
2018-07-26 12:45:00,62.4,62.47,62.39,62.45,137756.0,52.2724,52.331,52.264,52.3143,137756.0
2018-07-26 12:50:00,62.45,62.47,62.38,62.42,134234.0,52.3143,52.331,52.2556,52.2891,134234.0
2018-07-26 12:55:00,62.42,62.43,62.34,62.39,158869.0,52.2891,52.2975,52.2221,52.264,158869.0
2018-07-26 13:00:00,62.39,62.5,62.35,62.49,95739.0,52.264,52.3562,52.2305,52.3478,95739.0
2018-07-26 13:05:00,62.49,62.49,62.45,62.46,200457.0,52.3478,52.3478,52.3143,52.3227,200457.0
2018-07-26 13:10:00,62.46,62.46,62.37,62.38,250547.0,52.3227,52.3227,52.2473,52.2556,250547.0
2018-07-26 13:15:00,62.38,62.47,62.37,62.46,117490.0,52.2556,52.331,52.2473,52.3227,117490.0
2018-07-26 13:20:00,62.45,62.46,62.43,62.46,94948.0,52.3143,52.3227,52.2975,52.3227,94948.0
2018-07-26 13:25:00,62.46,62.46,62.44,62.45,207144.0,52.3227,52.3227,52.3059,52.3143,207144.0
2018-07-26 13:30:00,62.45,62.46,62.4,62.45,125829.0,52.3143,52.3227,52.2724,52.3143,125829.0
2018-07-26 13:35:00,62.46,62.73,62.44,62.73,224001.0,52.3227,52.5488,52.3059,52.5488,224001.0
2018-07-26 13:40:00,62.72,62.94,62.72,62.86,171183.0,52.5405,52.7248,52.5405,52.6577,171183.0
2018-07-26 13:45:00,62.86,62.94,62.83,62.9,155391.0,52.6577,52.7248,52.6326,52.6912,155391.0
2018-07-26 13:50:00,62.91,62.93,62.87,62.93,107895.0,52.6996,52.7164,52.6661,52.7164,107895.0
2018-07-26 13:55:00,62.93,62.94,62.6,62.63,240725.0,52.7164,52.7248,52.4399,52.4651,240725.0
2018-07-26 14:00:00,62.63,62.66,62.42,62.56,219835.0,52.4651,52.4902,52.2891,52.4064,219835.0
2018-07-26 14:05:00,62.56,62.81,62.56,62.81,257001.0,52.4064,52.6158,52.4064,52.6158,257001.0
2018-07-26 14:10:00,62.81,63.01,62.81,62.96,629684.0,52.6158,52.7834,52.6158,52.7415,629684.0
2018-07-26 14:15:00,62.97,63.1,62.96,63.08,440713.0,52.7499,52.8588,52.7415,52.842,440713.0
2018-07-26 14:20:00,63.08,63.33,63.08,63.16,432305.0,52.842,53.0515,52.842,52.909,432305.0
2018-07-26 14:25:00,63.14,63.27,63.07,63.11,211595.0,52.8923,53.0012,52.8337,52.8672,211595.0
2018-07-26 14:30:00,63.12,63.33,63.09,63.25,239485.0,52.8755,53.0515,52.8504,52.9844,239485.0
2018-07-26 14:35:00,63.25,63.25,63.05,63.11,162904.0,52.9844,52.9844,52.8169,52.8672,162904.0
2018-07-26 14:40:00,63.11,63.17,63.04,63.05,129448.0,52.8672,52.9174,52.8085,52.8169,129448.0
2018-07-26 14:45:00,63.05,63.13,63.04,63.11,128241.0,52.8169,52.8839,52.8085,52.8672,128241.0
2018-07-26 14:50:00,63.11,63.23,63.1,63.18,185453.0,52.8672,52.9677,52.8588,52.9258,185453.0
2018-07-26 14:55:00,63.18,63.34,63.18,63.28,211089.0,52.9258,53.0598,52.9258,53.0096,211089.0
2018-07-26 15:00:00,63.28,63.29,63.06,63.2,220945.0,53.0096,53.0179,52.8253,52.9426,220945.0
2018-07-26 15:05:00,63.2,63.29,63.09,63.1,262260.0,52.9426,53.0179,52.8504,52.8588,262260.0
2018-07-26 15:10:00,63.11,63.31,63.09,63.31,241558.0,52.8672,53.0347,52.8504,53.0347,241558.0
2018-07-26 15:15:00,63.3,63.42,63.3,63.36,397535.0,53.0263,53.1268,53.0263,53.0766,397535.0
2018-07-26 15:20:00,63.36,63.55,63.36,63.49,549572.0,53.0766,53.2357,53.0766,53.1855,549572.0
2018-07-26 15:25:00,63.48,63.67,63.43,63.46,373636.0,53.1771,53.3363,53.1352,53.1604,373636.0
2018-07-26 15:30:00,63.47,63.6,63.41,63.5,306364.0,53.1687,53.2776,53.1185,53.1939,306364.0
2018-07-26 15:35:00,63.5,63.66,63.43,63.65,306845.0,53.1939,53.3279,53.1352,53.3195,306845.0
2018-07-26 15:40:00,63.64,63.69,63.56,63.57,366442.0,53.3111,53.353,53.2441,53.2525,366442.0
2018-07-26 15:45:00,63.57,63.63,63.25,63.33,488999.0,53.2525,53.3028,52.9844,53.0515,488999.0
2018-07-26 15:50:00,63.32,63.6,63.21,63.6,600341.0,53.0431,53.2776,52.9509,53.2776,600341.0
2018-07-26 15:55:00,63.58,63.76,63.5,63.58,941601.0,53.2609,53.4117,53.1939,53.2609,941601.0
2018-07-27 09:30:00,63.39,63.51,63.15,63.43,359145.0,53.1017,53.2022,52.9007,53.1352,359145.0
2018-07-27 09:35:00,63.43,63.5,63.31,63.36,156137.0,53.1352,53.1939,53.0347,53.0766,156137.0
2018-07-27 09:40:00,63.36,63.38,62.74,62.88,248187.0,53.0766,53.0933,52.5572,52.6745,248187.0
2018-07-27 09:45:00,62.88,63.07,62.82,63.03,147506.0,52.6745,52.8337,52.6242,52.8001,147506.0
2018-07-27 09:50:00,63.05,63.15,62.95,63.08,140567.0,52.8169,52.9007,52.7331,52.842,140567.0
2018-07-27 09:55:00,63.07,63.15,62.85,62.86,131106.0,52.8337,52.9007,52.6494,52.6577,131106.0
2018-07-27 10:00:00,62.85,62.98,62.84,62.91,164291.0,52.6494,52.7583,52.641,52.6996,164291.0
2018-07-27 10:05:00,62.92,63.2,62.92,63.13,202026.0,52.708,52.9426,52.708,52.8839,202026.0
2018-07-27 10:10:00,63.12,63.12,62.69,62.69,171795.0,52.8755,52.8755,52.5153,52.5153,171795.0
2018-07-27 10:15:00,62.69,62.82,62.65,62.65,195603.0,52.5153,52.6242,52.4818,52.4818,195603.0
2018-07-27 10:20:00,62.65,62.98,62.57,62.96,163127.0,52.4818,52.7583,52.4148,52.7415,163127.0
2018-07-27 10:25:00,62.95,63.0,62.9,62.98,89277.0,52.7331,52.775,52.6912,52.7583,89277.0
2018-07-27 10:30:00,62.98,63.07,62.91,63.05,153982.0,52.7583,52.8337,52.6996,52.8169,153982.0
2018-07-27 10:35:00,63.04,63.07,62.92,62.97,125665.0,52.8085,52.8337,52.708,52.7499,125665.0
2018-07-27 10:40:00,62.97,62.98,62.76,62.88,142685.0,52.7499,52.7583,52.574,52.6745,142685.0
2018-07-27 10:45:00,62.88,62.9,62.77,62.83,114503.0,52.6745,52.6912,52.5823,52.6326,114503.0
2018-07-27 10:50:00,62.83,62.9,62.79,62.81,116226.0,52.6326,52.6912,52.5991,52.6158,116226.0
2018-07-27 10:55:00,62.81,62.86,62.72,62.85,146010.0,52.6158,52.6577,52.5405,52.6494,146010.0
2018-07-27 11:00:00,62.85,62.96,62.84,62.94,181727.0,52.6494,52.7415,52.641,52.7248,181727.0
2018-07-27 11:05:00,62.96,63.0,62.91,62.93,136223.0,52.7415,52.775,52.6996,52.7164,136223.0
2018-07-27 11:10:00,62.93,63.01,62.8,62.89,156743.0,52.7164,52.7834,52.6075,52.6829,156743.0
2018-07-27 11:15:00,62.89,62.9,62.78,62.83,149152.0,52.6829,52.6912,52.5907,52.6326,149152.0
2018-07-27 11:20:00,62.82,62.86,62.8,62.8,76656.0,52.6242,52.6577,52.6075,52.6075,76656.0
2018-07-27 11:25:00,62.8,62.96,62.77,62.94,93921.0,52.6075,52.7415,52.5823,52.7248,93921.0
2018-07-27 11:30:00,62.94,63.07,62.86,63.02,132639.0,52.7248,52.8337,52.6577,52.7918,132639.0
2018-07-27 11:35:00,63.01,63.05,62.98,63.04,64408.0,52.7834,52.8169,52.7583,52.8085,64408.0
2018-07-27 11:40:00,63.04,63.09,63.01,63.03,101295.0,52.8085,52.8504,52.7834,52.8001,101295.0
2018-07-27 11:45:00,63.03,63.1,62.94,63.09,91533.0,52.8001,52.8588,52.7248,52.8504,91533.0
2018-07-27 11:50:00,63.1,63.25,63.09,63.24,103899.0,52.8588,52.9844,52.8504,52.9761,103899.0
2018-07-27 11:55:00,63.24,63.3,63.1,63.11,111867.0,52.9761,53.0263,52.8588,52.8672,111867.0
2018-07-27 12:00:00,63.1,63.1,62.89,62.92,118755.0,52.8588,52.8588,52.6829,52.708,118755.0
2018-07-27 12:05:00,62.92,62.96,62.87,62.95,90998.0,52.708,52.7415,52.6661,52.7331,90998.0
2018-07-27 12:10:00,62.96,62.97,62.92,62.96,61864.0,52.7415,52.7499,52.708,52.7415,61864.0
2018-07-27 12:15:00,62.95,62.99,62.92,62.99,92516.0,52.7331,52.7666,52.708,52.7666,92516.0
2018-07-27 12:20:00,62.99,63.0,62.9,62.93,70721.0,52.7666,52.775,52.6912,52.7164,70721.0
2018-07-27 12:25:00,62.93,62.98,62.91,62.92,84717.0,52.7164,52.7583,52.6996,52.708,84717.0
2018-07-27 12:30:00,62.92,62.93,62.67,62.72,148171.0,52.708,52.7164,52.4986,52.5405,148171.0
2018-07-27 12:35:00,62.72,62.73,62.43,62.43,128913.0,52.5405,52.5488,52.2975,52.2975,128913.0
2018-07-27 12:40:00,62.44,62.55,62.43,62.54,93567.0,52.3059,52.398,52.2975,52.3897,93567.0
2018-07-27 12:45:00,62.54,62.61,62.53,62.57,89465.0,52.3897,52.4483,52.3813,52.4148,89465.0
2018-07-27 12:50:00,62.57,62.63,62.48,62.58,140417.0,52.4148,52.4651,52.3394,52.4232,140417.0
2018-07-27 12:55:00,62.57,62.61,62.43,62.43,96202.0,52.4148,52.4483,52.2975,52.2975,96202.0
2018-07-27 13:00:00,62.43,62.47,62.25,62.46,134605.0,52.2975,52.331,52.1467,52.3227,134605.0
2018-07-27 13:05:00,62.47,62.61,62.45,62.51,69263.0,52.331,52.4483,52.3143,52.3645,69263.0
2018-07-27 13:10:00,62.52,62.61,62.49,62.59,103149.0,52.3729,52.4483,52.3478,52.4316,103149.0
2018-07-27 13:15:00,62.59,62.65,62.53,62.64,89901.0,52.4316,52.4818,52.3813,52.4734,89901.0
2018-07-27 13:20:00,62.65,62.7,62.61,62.66,53784.0,52.4818,52.5237,52.4483,52.4902,53784.0
2018-07-27 13:25:00,62.65,62.69,62.63,62.68,43673.0,52.4818,52.5153,52.4651,52.5069,43673.0
2018-07-27 13:30:00,62.67,62.68,62.58,62.62,87488.0,52.4986,52.5069,52.4232,52.4567,87488.0
2018-07-27 13:35:00,62.62,62.64,62.54,62.64,81996.0,52.4567,52.4734,52.3897,52.4734,81996.0
2018-07-27 13:40:00,62.64,62.7,62.59,62.65,51895.0,52.4734,52.5237,52.4316,52.4818,51895.0
2018-07-27 13:45:00,62.66,62.75,62.64,62.74,49248.0,52.4902,52.5656,52.4734,52.5572,49248.0
2018-07-27 13:50:00,62.73,62.76,62.65,62.67,73006.0,52.5488,52.574,52.4818,52.4986,73006.0
2018-07-27 13:55:00,62.67,62.72,62.65,62.7,81066.0,52.4986,52.5405,52.4818,52.5237,81066.0
2018-07-27 14:00:00,62.7,62.72,62.66,62.71,102794.0,52.5237,52.5405,52.4902,52.5321,102794.0
2018-07-27 14:05:00,62.71,62.74,62.68,62.68,93889.0,52.5321,52.5572,52.5069,52.5069,93889.0
2018-07-27 14:10:00,62.69,62.69,62.58,62.59,77008.0,52.5153,52.5153,52.4232,52.4316,77008.0
2018-07-27 14:15:00,62.59,62.6,62.45,62.45,63469.0,52.4316,52.4399,52.3143,52.3143,63469.0
2018-07-27 14:20:00,62.46,62.49,62.22,62.34,110339.0,52.3227,52.3478,52.1216,52.2221,110339.0
2018-07-27 14:25:00,62.35,62.37,62.27,62.32,57003.0,52.2305,52.2473,52.1635,52.2054,57003.0
2018-07-27 14:30:00,62.32,62.43,62.25,62.37,90540.0,52.2054,52.2975,52.1467,52.2473,90540.0
2018-07-27 14:35:00,62.37,62.47,62.34,62.39,67774.0,52.2473,52.331,52.2221,52.264,67774.0
2018-07-27 14:40:00,62.39,62.55,62.39,62.41,62335.0,52.264,52.398,52.264,52.2808,62335.0
2018-07-27 14:45:00,62.41,62.53,62.4,62.42,41408.0,52.2808,52.3813,52.2724,52.2891,41408.0
2018-07-27 14:50:00,62.42,62.55,62.41,62.55,53336.0,52.2891,52.398,52.2808,52.398,53336.0
2018-07-27 14:55:00,62.55,62.58,62.48,62.5,31382.0,52.398,52.4232,52.3394,52.3562,31382.0
2018-07-27 15:00:00,62.5,62.5,62.5,62.5,0.0,52.3562,52.3562,52.3562,52.3562,0.0
2018-07-27 15:05:00,62.5,62.5,62.5,62.5,0.0,52.3562,52.3562,52.3562,52.3562,0.0
2018-07-27 15:10:00,62.5,62.5,62.5,62.5,0.0,52.3562,52.3562,52.3562,52.3562,0.0
2018-07-27 15:15:00,62.5,62.5,62.5,62.5,0.0,52.3562,52.3562,52.3562,52.3562,0.0
2018-07-27 15:20:00,62.5,62.5,62.5,62.5,0.0,52.3562,52.3562,52.3562,52.3562,0.0
2018-07-27 15:25:00,62.5,62.5,62.5,62.5,0.0,52.3562,52.3562,52.3562,52.3562,0.0
2018-07-27 15:30:00,62.5,62.5,62.5,62.5,0.0,52.3562,52.3562,52.3562,52.3562,0.0
2018-07-27 15:35:00,62.5,62.5,62.5,62.5,0.0,52.3562,52.3562,52.3562,52.3562,0.0
2018-07-27 15:40:00,62.5,62.5,62.5,62.5,0.0,52.3562,52.3562,52.3562,52.3562,0.0
2018-07-27 15:45:00,62.5,62.5,62.5,62.5,0.0,52.3562,52.3562,52.3562,52.3562,0.0
2018-07-27 15:50:00,62.5,62.5,62.5,62.5,0.0,52.3562,52.3562,52.3562,52.3562,0.0
2018-07-27 15:55:00,62.5,62.5,62.5,62.5,0.0,52.3562,52.3562,52.3562,52.3562,0.0
2018-07-30 09:30:00,62.65,62.79,62.38,62.67,221212.0,52.4818,52.5991,52.2556,52.4986,221212.0
2018-07-30 09:35:00,62.67,62.67,62.45,62.52,83086.0,52.4986,52.4986,52.3143,52.3729,83086.0
2018-07-30 09:40:00,62.52,62.57,62.32,62.43,210461.0,52.3729,52.4148,52.2054,52.2975,210461.0
2018-07-30 09:45:00,62.42,62.65,62.41,62.57,138017.0,52.2891,52.4818,52.2808,52.4148,138017.0
2018-07-30 09:50:00,62.57,62.8,62.57,62.8,147125.0,52.4148,52.6075,52.4148,52.6075,147125.0
2018-07-30 09:55:00,62.79,62.91,62.76,62.82,104892.0,52.5991,52.6996,52.574,52.6242,104892.0
2018-07-30 10:00:00,62.82,62.98,62.82,62.84,100547.0,52.6242,52.7583,52.6242,52.641,100547.0
2018-07-30 10:05:00,62.83,62.86,62.73,62.73,73164.0,52.6326,52.6577,52.5488,52.5488,73164.0
2018-07-30 10:10:00,62.74,62.74,62.64,62.65,88386.0,52.5572,52.5572,52.4734,52.4818,88386.0
2018-07-30 10:15:00,62.64,62.73,62.62,62.69,97698.0,52.4734,52.5488,52.4567,52.5153,97698.0
2018-07-30 10:20:00,62.69,62.72,62.6,62.63,68510.0,52.5153,52.5405,52.4399,52.4651,68510.0
2018-07-30 10:25:00,62.63,62.63,62.53,62.55,86309.0,52.4651,52.4651,52.3813,52.398,86309.0
2018-07-30 10:30:00,62.56,62.56,62.42,62.44,76593.0,52.4064,52.4064,52.2891,52.3059,76593.0
2018-07-30 10:35:00,62.44,62.52,62.36,62.5,100409.0,52.3059,52.3729,52.2389,52.3562,100409.0
2018-07-30 10:40:00,62.5,62.5,62.34,62.37,101862.0,52.3562,52.3562,52.2221,52.2473,101862.0
2018-07-30 10:45:00,62.38,62.48,62.37,62.46,59866.0,52.2556,52.3394,52.2473,52.3227,59866.0
2018-07-30 10:50:00,62.46,62.46,62.34,62.38,76564.0,52.3227,52.3227,52.2221,52.2556,76564.0
2018-07-30 10:55:00,62.38,62.42,62.36,62.39,54388.0,52.2556,52.2891,52.2389,52.264,54388.0
2018-07-30 11:00:00,62.39,62.4,62.26,62.33,128016.0,52.264,52.2724,52.1551,52.2138,128016.0
2018-07-30 11:05:00,62.33,62.49,62.32,62.42,67149.0,52.2138,52.3478,52.2054,52.2891,67149.0
2018-07-30 11:10:00,62.42,62.45,62.36,62.44,83712.0,52.2891,52.3143,52.2389,52.3059,83712.0
2018-07-30 11:15:00,62.44,62.59,62.43,62.5,97133.0,52.3059,52.4316,52.2975,52.3562,97133.0
2018-07-30 11:20:00,62.51,62.57,62.43,62.56,114598.0,52.3645,52.4148,52.2975,52.4064,114598.0
2018-07-30 11:25:00,62.56,62.62,62.47,62.47,60842.0,52.4064,52.4567,52.331,52.331,60842.0
2018-07-30 11:30:00,62.48,62.54,62.38,62.44,90061.0,52.3394,52.3897,52.2556,52.3059,90061.0
2018-07-30 11:35:00,62.44,62.44,62.33,62.33,49359.0,52.3059,52.3059,52.2138,52.2138,49359.0
2018-07-30 11:40:00,62.34,62.44,62.33,62.43,38420.0,52.2221,52.3059,52.2138,52.2975,38420.0
2018-07-30 11:45:00,62.43,62.44,62.37,62.39,70714.0,52.2975,52.3059,52.2473,52.264,70714.0
2018-07-30 11:50:00,62.4,62.5,62.39,62.49,46079.0,52.2724,52.3562,52.264,52.3478,46079.0
2018-07-30 11:55:00,62.5,62.64,62.48,62.5,76165.0,52.3562,52.4734,52.3394,52.3562,76165.0
2018-07-30 12:00:00,62.49,62.51,62.43,62.44,41792.0,52.3478,52.3645,52.2975,52.3059,41792.0
2018-07-30 12:05:00,62.43,62.47,62.38,62.38,43308.0,52.2975,52.331,52.2556,52.2556,43308.0
2018-07-30 12:10:00,62.39,62.42,62.35,62.39,52437.0,52.264,52.2891,52.2305,52.264,52437.0
2018-07-30 12:15:00,62.39,62.54,62.39,62.52,49151.0,52.264,52.3897,52.264,52.3729,49151.0
2018-07-30 12:20:00,62.53,62.54,62.44,62.52,50784.0,52.3813,52.3897,52.3059,52.3729,50784.0
2018-07-30 12:25:00,62.53,62.54,62.5,62.51,61326.0,52.3813,52.3897,52.3562,52.3645,61326.0
2018-07-30 12:30:00,62.52,62.53,62.41,62.42,59625.0,52.3729,52.3813,52.2808,52.2891,59625.0
2018-07-30 12:35:00,62.41,62.43,62.33,62.41,89339.0,52.2808,52.2975,52.2138,52.2808,89339.0
2018-07-30 12:40:00,62.41,62.45,62.34,62.37,78960.0,52.2808,52.3143,52.2221,52.2473,78960.0
2018-07-30 12:45:00,62.37,62.38,62.25,62.26,63351.0,52.2473,52.2556,52.1467,52.1551,63351.0
2018-07-30 12:50:00,62.27,62.36,62.25,62.36,44537.0,52.1635,52.2389,52.1467,52.2389,44537.0
2018-07-30 12:55:00,62.36,62.41,62.35,62.4,59737.0,52.2389,52.2808,52.2305,52.2724,59737.0
2018-07-30 13:00:00,62.41,62.41,62.33,62.33,44817.0,52.2808,52.2808,52.2138,52.2138,44817.0
2018-07-30 13:05:00,62.34,62.53,62.33,62.5,64265.0,52.2221,52.3813,52.2138,52.3562,64265.0
2018-07-30 13:10:00,62.5,62.52,62.45,62.49,58113.0,52.3562,52.3729,52.3143,52.3478,58113.0
2018-07-30 13:15:00,62.48,62.52,62.44,62.46,60130.0,52.3394,52.3729,52.3059,52.3227,60130.0
2018-07-30 13:20:00,62.45,62.59,62.43,62.56,60000.0,52.3143,52.4316,52.2975,52.4064,60000.0
2018-07-30 13:25:00,62.55,62.57,62.51,62.54,81265.0,52.398,52.4148,52.3645,52.3897,81265.0
2018-07-30 13:30:00,62.54,62.56,62.48,62.51,79054.0,52.3897,52.4064,52.3394,52.3645,79054.0
2018-07-30 13:35:00,62.5,62.54,62.49,62.53,28940.0,52.3562,52.3897,52.3478,52.3813,28940.0
2018-07-30 13:40:00,62.53,62.54,62.5,62.52,46591.0,52.3813,52.3897,52.3562,52.3729,46591.0
2018-07-30 13:45:00,62.51,62.54,62.5,62.51,35691.0,52.3645,52.3897,52.3562,52.3645,35691.0
2018-07-30 13:50:00,62.5,62.57,62.5,62.55,105459.0,52.3562,52.4148,52.3562,52.398,105459.0
2018-07-30 13:55:00,62.55,62.65,62.52,62.62,94621.0,52.398,52.4818,52.3729,52.4567,94621.0
2018-07-30 14:00:00,62.63,62.69,62.61,62.67,30363.0,52.4651,52.5153,52.4483,52.4986,30363.0
2018-07-30 14:05:00,62.68,62.72,62.65,62.66,50069.0,52.5069,52.5405,52.4818,52.4902,50069.0
2018-07-30 14:10:00,62.65,62.67,62.6,62.62,44652.0,52.4818,52.4986,52.4399,52.4567,44652.0
2018-07-30 14:15:00,62.63,62.67,62.62,62.65,72439.0,52.4651,52.4986,52.4567,52.4818,72439.0
2018-07-30 14:20:00,62.64,62.65,62.58,62.59,30684.0,52.4734,52.4818,52.4232,52.4316,30684.0
2018-07-30 14:25:00,62.59,62.65,62.59,62.65,20058.0,52.4316,52.4818,52.4316,52.4818,20058.0
2018-07-30 14:30:00,62.65,62.71,62.64,62.68,70879.0,52.4818,52.5321,52.4734,52.5069,70879.0
2018-07-30 14:35:00,62.68,62.76,62.64,62.64,157384.0,52.5069,52.574,52.4734,52.4734,157384.0
2018-07-30 14:40:00,62.63,62.64,62.54,62.54,46947.0,52.4651,52.4734,52.3897,52.3897,46947.0
2018-07-30 14:45:00,62.54,62.56,62.49,62.53,41299.0,52.3897,52.4064,52.3478,52.3813,41299.0
2018-07-30 14:50:00,62.53,62.61,62.51,62.57,43105.0,52.3813,52.4483,52.3645,52.4148,43105.0
2018-07-30 14:55:00,62.57,62.58,62.51,62.53,83451.0,52.4148,52.4232,52.3645,52.3813,83451.0
2018-07-30 15:00:00,62.54,62.56,62.41,62.42,91342.0,52.3897,52.4064,52.2808,52.2891,91342.0
2018-07-30 15:05:00,62.42,62.47,62.4,62.42,97874.0,52.2891,52.331,52.2724,52.2891,97874.0
2018-07-30 15:10:00,62.41,62.43,62.31,62.33,41887.0,52.2808,52.2975,52.197,52.2138,41887.0
2018-07-30 15:15:00,62.34,62.41,62.33,62.39,61527.0,52.2221,52.2808,52.2138,52.264,61527.0
2018-07-30 15:20:00,62.4,62.41,62.33,62.34,58138.0,52.2724,52.2808,52.2138,52.2221,58138.0
2018-07-30 15:25:00,62.35,62.38,62.32,62.33,58719.0,52.2305,52.2556,52.2054,52.2138,58719.0
2018-07-30 15:30:00,62.33,62.41,62.28,62.41,89868.0,52.2138,52.2808,52.1719,52.2808,89868.0
2018-07-30 15:35:00,62.41,62.42,62.3,62.32,113006.0,52.2808,52.2891,52.1886,52.2054,113006.0
2018-07-30 15:40:00,62.32,62.33,62.24,62.24,130847.0,52.2054,52.2138,52.1384,52.1384,130847.0
2018-07-30 15:45:00,62.24,62.26,62.12,62.13,180113.0,52.1384,52.1551,52.0378,52.0462,180113.0
2018-07-30 15:50:00,62.13,62.15,62.03,62.03,334818.0,52.0462,52.063,51.9624,51.9624,334818.0
2018-07-30 15:55:00,62.03,62.06,61.92,62.04,654861.0,51.9624,51.9876,51.8703,51.9708,654861.0
2018-07-31 09:30:00,63.83,63.97,63.5,63.75,714696.0,53.4703,53.5876,53.1939,53.4033,714696.0
2018-07-31 09:35:00,63.76,64.2,63.74,64.12,663745.0,53.4117,53.7803,53.3949,53.7132,663745.0
2018-07-31 09:40:00,64.13,64.14,63.93,64.03,397468.0,53.7216,53.73,53.5541,53.6378,397468.0
2018-07-31 09:45:00,64.02,64.11,63.97,64.01,424857.0,53.6295,53.7049,53.5876,53.6211,424857.0
2018-07-31 09:50:00,64.01,64.01,63.7,63.81,520052.0,53.6211,53.6211,53.3614,53.4535,520052.0
2018-07-31 09:55:00,63.82,63.93,63.77,63.86,260604.0,53.4619,53.5541,53.42,53.4954,260604.0
2018-07-31 10:00:00,63.85,63.98,63.81,63.89,614291.0,53.4871,53.596,53.4535,53.5206,614291.0
2018-07-31 10:05:00,63.9,63.94,63.87,63.9,280766.0,53.5289,53.5624,53.5038,53.5289,280766.0
2018-07-31 10:10:00,63.9,63.95,63.79,63.83,313515.0,53.5289,53.5708,53.4368,53.4703,313515.0
2018-07-31 10:15:00,63.84,63.85,63.7,63.77,341554.0,53.4787,53.4871,53.3614,53.42,341554.0
2018-07-31 10:20:00,63.77,63.97,63.75,63.89,345615.0,53.42,53.5876,53.4033,53.5206,345615.0
2018-07-31 10:25:00,63.9,63.98,63.88,63.97,292277.0,53.5289,53.596,53.5122,53.5876,292277.0
2018-07-31 10:30:00,63.97,64.36,63.97,64.29,575048.0,53.5876,53.9143,53.5876,53.8556,575048.0
2018-07-31 10:35:00,64.29,64.44,64.28,64.31,307636.0,53.8556,53.9813,53.8473,53.8724,307636.0
2018-07-31 10:40:00,64.31,64.34,64.17,64.28,181580.0,53.8724,53.8975,53.7551,53.8473,181580.0
2018-07-31 10:45:00,64.28,64.42,64.27,64.38,236504.0,53.8473,53.9645,53.8389,53.931,236504.0
2018-07-31 10:50:00,64.38,64.55,64.3,64.48,386849.0,53.931,54.0734,53.864,54.0148,386849.0
2018-07-31 10:55:00,64.49,64.55,64.36,64.39,228710.0,54.0232,54.0734,53.9143,53.9394,228710.0
2018-07-31 11:00:00,64.39,64.57,64.36,64.57,199324.0,53.9394,54.0902,53.9143,54.0902,199324.0
2018-07-31 11:05:00,64.57,64.62,64.53,64.56,166647.0,54.0902,54.1321,54.0567,54.0818,166647.0
2018-07-31 11:10:00,64.56,64.66,64.51,64.52,174426.0,54.0818,54.1656,54.0399,54.0483,174426.0
2018-07-31 11:15:00,64.51,64.51,64.3,64.38,276099.0,54.0399,54.0399,53.864,53.931,276099.0
2018-07-31 11:20:00,64.38,64.46,64.23,64.27,196292.0,53.931,53.9981,53.8054,53.8389,196292.0
2018-07-31 11:25:00,64.27,64.4,64.24,64.39,139129.0,53.8389,53.9478,53.8138,53.9394,139129.0
2018-07-31 11:30:00,64.4,64.4,64.19,64.19,134187.0,53.9478,53.9478,53.7719,53.7719,134187.0
2018-07-31 11:35:00,64.18,64.38,64.17,64.31,145988.0,53.7635,53.931,53.7551,53.8724,145988.0
2018-07-31 11:40:00,64.31,64.35,64.16,64.19,165872.0,53.8724,53.9059,53.7467,53.7719,165872.0
2018-07-31 11:45:00,64.2,64.34,64.18,64.22,225068.0,53.7803,53.8975,53.7635,53.797,225068.0
2018-07-31 11:50:00,64.22,64.26,64.18,64.21,152911.0,53.797,53.8305,53.7635,53.7886,152911.0
2018-07-31 11:55:00,64.21,64.25,64.17,64.22,168738.0,53.7886,53.8221,53.7551,53.797,168738.0
2018-07-31 12:00:00,64.22,64.24,64.07,64.08,194193.0,53.797,53.8138,53.6714,53.6797,194193.0
2018-07-31 12:05:00,64.08,64.09,63.75,63.9,324054.0,53.6797,53.6881,53.4033,53.5289,324054.0
2018-07-31 12:10:00,63.9,64.08,63.9,63.95,192478.0,53.5289,53.6797,53.5289,53.5708,192478.0
2018-07-31 12:15:00,63.95,64.07,63.95,64.02,140544.0,53.5708,53.6714,53.5708,53.6295,140544.0
2018-07-31 12:20:00,64.01,64.14,64.0,64.06,138050.0,53.6211,53.73,53.6127,53.663,138050.0
2018-07-31 12:25:00,64.05,64.18,64.04,64.18,104173.0,53.6546,53.7635,53.6462,53.7635,104173.0
2018-07-31 12:30:00,64.17,64.26,64.17,64.24,140110.0,53.7551,53.8305,53.7551,53.8138,140110.0
2018-07-31 12:35:00,64.24,64.28,64.19,64.26,138891.0,53.8138,53.8473,53.7719,53.8305,138891.0
2018-07-31 12:40:00,64.26,64.33,64.17,64.19,110849.0,53.8305,53.8892,53.7551,53.7719,110849.0
2018-07-31 12:45:00,64.2,64.26,64.18,64.25,109702.0,53.7803,53.8305,53.7635,53.8221,109702.0
2018-07-31 12:50:00,64.25,64.37,64.24,64.34,158768.0,53.8221,53.9227,53.8138,53.8975,158768.0
2018-07-31 12:55:00,64.34,64.42,64.3,64.39,149926.0,53.8975,53.9645,53.864,53.9394,149926.0
2018-07-31 13:00:00,64.39,64.43,64.35,64.37,97184.0,53.9394,53.9729,53.9059,53.9227,97184.0
2018-07-31 13:05:00,64.37,64.41,64.35,64.4,151942.0,53.9227,53.9562,53.9059,53.9478,151942.0
2018-07-31 13:10:00,64.39,64.41,64.3,64.31,116303.0,53.9394,53.9562,53.864,53.8724,116303.0
2018-07-31 13:15:00,64.29,64.36,64.25,64.29,93511.0,53.8556,53.9143,53.8221,53.8556,93511.0
2018-07-31 13:20:00,64.28,64.34,64.27,64.34,106335.0,53.8473,53.8975,53.8389,53.8975,106335.0
2018-07-31 13:25:00,64.32,64.37,64.3,64.33,71188.0,53.8808,53.9227,53.864,53.8892,71188.0
2018-07-31 13:30:00,64.33,64.4,64.32,64.38,103476.0,53.8892,53.9478,53.8808,53.931,103476.0
2018-07-31 13:35:00,64.39,64.54,64.38,64.49,259988.0,53.9394,54.0651,53.931,54.0232,259988.0
2018-07-31 13:40:00,64.5,64.51,64.44,64.45,89158.0,54.0316,54.0399,53.9813,53.9897,89158.0
2018-07-31 13:45:00,64.45,64.48,64.36,64.46,122832.0,53.9897,54.0148,53.9143,53.9981,122832.0
2018-07-31 13:50:00,64.45,64.47,64.29,64.32,99952.0,53.9897,54.0064,53.8556,53.8808,99952.0
2018-07-31 13:55:00,64.33,64.35,64.23,64.32,89039.0,53.8892,53.9059,53.8054,53.8808,89039.0
2018-07-31 14:00:00,64.32,64.35,64.25,64.27,168668.0,53.8808,53.9059,53.8221,53.8389,168668.0
2018-07-31 14:05:00,64.28,64.29,64.2,64.23,103964.0,53.8473,53.8556,53.7803,53.8054,103964.0
2018-07-31 14:10:00,64.24,64.24,64.1,64.12,167601.0,53.8138,53.8138,53.6965,53.7132,167601.0
2018-07-31 14:15:00,64.12,64.18,64.08,64.13,118704.0,53.7132,53.7635,53.6797,53.7216,118704.0
2018-07-31 14:20:00,64.13,64.14,64.06,64.14,96804.0,53.7216,53.73,53.663,53.73,96804.0
2018-07-31 14:25:00,64.14,64.23,64.13,64.22,118390.0,53.73,53.8054,53.7216,53.797,118390.0
2018-07-31 14:30:00,64.22,64.23,64.14,64.16,96099.0,53.797,53.8054,53.73,53.7467,96099.0
2018-07-31 14:35:00,64.16,64.25,64.16,64.2,83854.0,53.7467,53.8221,53.7467,53.7803,83854.0
2018-07-31 14:40:00,64.19,64.23,64.14,64.19,79283.0,53.7719,53.8054,53.73,53.7719,79283.0
2018-07-31 14:45:00,64.19,64.24,64.16,64.2,72171.0,53.7719,53.8138,53.7467,53.7803,72171.0
2018-07-31 14:50:00,64.2,64.28,64.17,64.24,237971.0,53.7803,53.8473,53.7551,53.8138,237971.0
2018-07-31 14:55:00,64.25,64.26,64.18,64.19,124101.0,53.8221,53.8305,53.7635,53.7719,124101.0
2018-07-31 15:00:00,64.19,64.19,64.14,64.15,117257.0,53.7719,53.7719,53.73,53.7384,117257.0
2018-07-31 15:05:00,64.16,64.21,64.14,64.16,99405.0,53.7467,53.7886,53.73,53.7467,99405.0
2018-07-31 15:10:00,64.16,64.18,64.08,64.09,161333.0,53.7467,53.7635,53.6797,53.6881,161333.0
2018-07-31 15:15:00,64.09,64.11,64.01,64.09,115971.0,53.6881,53.7049,53.6211,53.6881,115971.0
2018-07-31 15:20:00,64.09,64.09,63.99,64.04,244287.0,53.6881,53.6881,53.6043,53.6462,244287.0
2018-07-31 15:25:00,64.05,64.07,63.99,64.04,181194.0,53.6546,53.6714,53.6043,53.6462,181194.0
2018-07-31 15:30:00,64.05,64.05,63.97,64.02,164648.0,53.6546,53.6546,53.5876,53.6295,164648.0
2018-07-31 15:35:00,64.02,64.12,63.96,64.08,225677.0,53.6295,53.7132,53.5792,53.6797,225677.0
2018-07-31 15:40:00,64.09,64.11,64.03,64.09,193732.0,53.6881,53.7049,53.6378,53.6881,193732.0
2018-07-31 15:45:00,64.1,64.12,63.96,63.98,312110.0,53.6965,53.7132,53.5792,53.596,312110.0
2018-07-31 15:50:00,63.99,64.01,63.94,64.01,396186.0,53.6043,53.6211,53.5624,53.6211,396186.0
2018-07-31 15:55:00,64.0,64.24,64.0,64.09,899173.0,53.6127,53.8138,53.6127,53.6881,899173.0
2018-08-01 09:30:00,63.55,64.07,63.55,64.07,430315.0,53.2357,53.6714,53.2357,53.6714,430315.0
2018-08-01 09:35:00,64.06,64.17,63.96,63.99,102982.0,53.663,53.7551,53.5792,53.6043,102982.0
2018-08-01 09:40:00,64.0,64.34,64.0,64.17,134529.0,53.6127,53.8975,53.6127,53.7551,134529.0
2018-08-01 09:45:00,64.17,64.31,64.1,64.21,160531.0,53.7551,53.8724,53.6965,53.7886,160531.0
2018-08-01 09:50:00,64.2,64.35,64.13,64.28,132515.0,53.7803,53.9059,53.7216,53.8473,132515.0
2018-08-01 09:55:00,64.28,64.37,64.27,64.34,142335.0,53.8473,53.9227,53.8389,53.8975,142335.0
2018-08-01 10:00:00,64.34,64.69,64.33,64.69,296735.0,53.8975,54.1907,53.8892,54.1907,296735.0
2018-08-01 10:05:00,64.68,64.87,64.67,64.83,370749.0,54.1823,54.3415,54.174,54.308,370749.0
2018-08-01 10:10:00,64.83,64.86,64.69,64.77,112962.0,54.308,54.3331,54.1907,54.2577,112962.0
2018-08-01 10:15:00,64.78,64.8,64.56,64.67,124506.0,54.2661,54.2829,54.0818,54.174,124506.0
2018-08-01 10:20:00,64.68,64.7,64.4,64.61,179862.0,54.1823,54.1991,53.9478,54.1237,179862.0
2018-08-01 10:25:00,64.6,64.68,64.53,64.59,126220.0,54.1153,54.1823,54.0567,54.107,126220.0
2018-08-01 10:30:00,64.58,64.67,64.47,64.57,131832.0,54.0986,54.174,54.0064,54.0902,131832.0
2018-08-01 10:35:00,64.57,64.59,64.34,64.41,85123.0,54.0902,54.107,53.8975,53.9562,85123.0
2018-08-01 10:40:00,64.41,64.47,64.32,64.34,83394.0,53.9562,54.0064,53.8808,53.8975,83394.0
2018-08-01 10:45:00,64.33,64.36,64.26,64.33,108992.0,53.8892,53.9143,53.8305,53.8892,108992.0
2018-08-01 10:50:00,64.33,64.39,64.3,64.36,58942.0,53.8892,53.9394,53.864,53.9143,58942.0
2018-08-01 10:55:00,64.36,64.4,64.34,64.37,79485.0,53.9143,53.9478,53.8975,53.9227,79485.0
2018-08-01 11:00:00,64.36,64.42,64.31,64.4,90065.0,53.9143,53.9645,53.8724,53.9478,90065.0
2018-08-01 11:05:00,64.41,64.42,64.34,64.36,90018.0,53.9562,53.9645,53.8975,53.9143,90018.0
2018-08-01 11:10:00,64.36,64.45,64.32,64.41,150662.0,53.9143,53.9897,53.8808,53.9562,150662.0
2018-08-01 11:15:00,64.41,64.43,64.34,64.39,90708.0,53.9562,53.9729,53.8975,53.9394,90708.0
2018-08-01 11:20:00,64.39,64.4,64.34,64.35,39860.0,53.9394,53.9478,53.8975,53.9059,39860.0
2018-08-01 11:25:00,64.35,64.43,64.32,64.41,86764.0,53.9059,53.9729,53.8808,53.9562,86764.0
2018-08-01 11:30:00,64.4,64.41,64.23,64.24,60261.0,53.9478,53.9562,53.8054,53.8138,60261.0
2018-08-01 11:35:00,64.24,64.32,64.21,64.28,74484.0,53.8138,53.8808,53.7886,53.8473,74484.0
2018-08-01 11:40:00,64.28,64.34,64.25,64.31,86811.0,53.8473,53.8975,53.8221,53.8724,86811.0
2018-08-01 11:45:00,64.3,64.31,64.23,64.26,134505.0,53.864,53.8724,53.8054,53.8305,134505.0
2018-08-01 11:50:00,64.26,64.28,64.23,64.28,94185.0,53.8305,53.8473,53.8054,53.8473,94185.0
2018-08-01 11:55:00,64.27,64.29,64.24,64.27,71957.0,53.8389,53.8556,53.8138,53.8389,71957.0
2018-08-01 12:00:00,64.26,64.27,64.17,64.21,136723.0,53.8305,53.8389,53.7551,53.7886,136723.0
2018-08-01 12:05:00,64.22,64.23,64.13,64.16,68211.0,53.797,53.8054,53.7216,53.7467,68211.0
2018-08-01 12:10:00,64.16,64.21,64.16,64.2,44182.0,53.7467,53.7886,53.7467,53.7803,44182.0
2018-08-01 12:15:00,64.2,64.23,64.16,64.2,62356.0,53.7803,53.8054,53.7467,53.7803,62356.0
2018-08-01 12:20:00,64.2,64.23,64.16,64.19,78657.0,53.7803,53.8054,53.7467,53.7719,78657.0
2018-08-01 12:25:00,64.19,64.23,64.16,64.22,81203.0,53.7719,53.8054,53.7467,53.797,81203.0
2018-08-01 12:30:00,64.22,64.23,64.18,64.21,66273.0,53.797,53.8054,53.7635,53.7886,66273.0
2018-08-01 12:35:00,64.21,64.23,64.19,64.2,64464.0,53.7886,53.8054,53.7719,53.7803,64464.0
2018-08-01 12:40:00,64.2,64.26,64.18,64.26,53266.0,53.7803,53.8305,53.7635,53.8305,53266.0
2018-08-01 12:45:00,64.26,64.27,64.18,64.2,35794.0,53.8305,53.8389,53.7635,53.7803,35794.0
2018-08-01 12:50:00,64.2,64.22,64.16,64.17,36998.0,53.7803,53.797,53.7467,53.7551,36998.0
2018-08-01 12:55:00,64.16,64.17,64.1,64.13,43244.0,53.7467,53.7551,53.6965,53.7216,43244.0
2018-08-01 13:00:00,64.12,64.15,64.08,64.13,55851.0,53.7132,53.7384,53.6797,53.7216,55851.0
2018-08-01 13:05:00,64.14,64.16,64.13,64.15,26126.0,53.73,53.7467,53.7216,53.7384,26126.0
2018-08-01 13:10:00,64.15,64.16,64.08,64.09,57261.0,53.7384,53.7467,53.6797,53.6881,57261.0
2018-08-01 13:15:00,64.09,64.15,64.08,64.14,33918.0,53.6881,53.7384,53.6797,53.73,33918.0
2018-08-01 13:20:00,64.14,64.16,64.11,64.16,43059.0,53.73,53.7467,53.7049,53.7467,43059.0
2018-08-01 13:25:00,64.16,64.16,64.08,64.11,72479.0,53.7467,53.7467,53.6797,53.7049,72479.0
2018-08-01 13:30:00,64.11,64.14,64.09,64.1,34642.0,53.7049,53.73,53.6881,53.6965,34642.0
2018-08-01 13:35:00,64.1,64.15,64.09,64.15,21523.0,53.6965,53.7384,53.6881,53.7384,21523.0
2018-08-01 13:40:00,64.15,64.2,64.11,64.19,42100.0,53.7384,53.7803,53.7049,53.7719,42100.0
2018-08-01 13:45:00,64.2,64.26,64.19,64.25,55229.0,53.7803,53.8305,53.7719,53.8221,55229.0
2018-08-01 13:50:00,64.25,64.29,64.21,64.28,76336.0,53.8221,53.8556,53.7886,53.8473,76336.0
2018-08-01 13:55:00,64.28,64.38,64.28,64.35,129982.0,53.8473,53.931,53.8473,53.9059,129982.0
2018-08-01 14:00:00,64.36,64.44,64.23,64.23,95642.0,53.9143,53.9813,53.8054,53.8054,95642.0
2018-08-01 14:05:00,64.24,64.26,64.11,64.13,69672.0,53.8138,53.8305,53.7049,53.7216,69672.0
2018-08-01 14:10:00,64.13,64.22,64.08,64.2,65947.0,53.7216,53.797,53.6797,53.7803,65947.0
2018-08-01 14:15:00,64.2,64.33,64.2,64.25,71103.0,53.7803,53.8892,53.7803,53.8221,71103.0
2018-08-01 14:20:00,64.25,64.34,64.21,64.31,35891.0,53.8221,53.8975,53.7886,53.8724,35891.0
2018-08-01 14:25:00,64.31,64.34,64.29,64.29,48319.0,53.8724,53.8975,53.8556,53.8556,48319.0
2018-08-01 14:30:00,64.29,64.32,64.23,64.3,55237.0,53.8556,53.8808,53.8054,53.864,55237.0
2018-08-01 14:35:00,64.31,64.32,64.27,64.31,33881.0,53.8724,53.8808,53.8389,53.8724,33881.0
2018-08-01 14:40:00,64.31,64.35,64.24,64.26,60539.0,53.8724,53.9059,53.8138,53.8305,60539.0
2018-08-01 14:45:00,64.26,64.29,64.21,64.25,46964.0,53.8305,53.8556,53.7886,53.8221,46964.0
2018-08-01 14:50:00,64.26,64.3,64.21,64.25,49117.0,53.8305,53.864,53.7886,53.8221,49117.0
2018-08-01 14:55:00,64.24,64.33,64.22,64.32,50450.0,53.8138,53.8892,53.797,53.8808,50450.0
2018-08-01 15:00:00,64.33,64.34,64.27,64.3,91663.0,53.8892,53.8975,53.8389,53.864,91663.0
2018-08-01 15:05:00,64.3,64.32,64.29,64.31,76281.0,53.864,53.8808,53.8556,53.8724,76281.0
2018-08-01 15:10:00,64.31,64.32,64.29,64.3,101840.0,53.8724,53.8808,53.8556,53.864,101840.0
2018-08-01 15:15:00,64.29,64.31,64.28,64.28,126521.0,53.8556,53.8724,53.8473,53.8473,126521.0
2018-08-01 15:20:00,64.28,64.32,64.28,64.31,99532.0,53.8473,53.8808,53.8473,53.8724,99532.0
2018-08-01 15:25:00,64.31,64.41,64.31,64.39,98593.0,53.8724,53.9562,53.8724,53.9394,98593.0
2018-08-01 15:30:00,64.39,64.4,64.32,64.36,134675.0,53.9394,53.9478,53.8808,53.9143,134675.0
2018-08-01 15:35:00,64.36,64.43,64.33,64.41,176710.0,53.9143,53.9729,53.8892,53.9562,176710.0
2018-08-01 15:40:00,64.41,64.41,64.38,64.39,145147.0,53.9562,53.9562,53.931,53.9394,145147.0
2018-08-01 15:45:00,64.39,64.44,64.37,64.43,232492.0,53.9394,53.9813,53.9227,53.9729,232492.0
2018-08-01 15:50:00,64.43,64.47,64.39,64.4,216171.0,53.9729,54.0064,53.9394,53.9478,216171.0
2018-08-01 15:55:00,64.4,64.41,64.25,64.37,658763.0,53.9478,53.9562,53.8221,53.9227,658763.0
2018-08-02 09:30:00,64.05,64.05,63.64,64.05,435076.0,53.6546,53.6546,53.3111,53.6546,435076.0
2018-08-02 09:35:00,64.05,64.09,63.91,64.0,80637.0,53.6546,53.6881,53.5373,53.6127,80637.0
2018-08-02 09:40:00,64.01,64.05,63.81,63.82,117695.0,53.6211,53.6546,53.4535,53.4619,117695.0
2018-08-02 09:45:00,63.83,64.04,63.8,63.91,173090.0,53.4703,53.6462,53.4452,53.5373,173090.0
2018-08-02 09:50:00,63.9,64.11,63.9,64.05,124675.0,53.5289,53.7049,53.5289,53.6546,124675.0
2018-08-02 09:55:00,64.06,64.07,63.94,64.04,87962.0,53.663,53.6714,53.5624,53.6462,87962.0
2018-08-02 10:00:00,64.05,64.27,64.05,64.23,178251.0,53.6546,53.8389,53.6546,53.8054,178251.0
2018-08-02 10:05:00,64.23,64.39,64.17,64.35,95921.0,53.8054,53.9394,53.7551,53.9059,95921.0
2018-08-02 10:10:00,64.35,64.69,64.32,64.67,160037.0,53.9059,54.1907,53.8808,54.174,160037.0
2018-08-02 10:15:00,64.66,64.77,64.58,64.77,183669.0,54.1656,54.2577,54.0986,54.2577,183669.0
2018-08-02 10:20:00,64.77,64.89,64.73,64.78,155354.0,54.2577,54.3583,54.2242,54.2661,155354.0
2018-08-02 10:25:00,64.78,64.92,64.77,64.85,127567.0,54.2661,54.3834,54.2577,54.3248,127567.0
2018-08-02 10:30:00,64.86,64.89,64.79,64.83,133470.0,54.3331,54.3583,54.2745,54.308,133470.0
2018-08-02 10:35:00,64.83,64.94,64.77,64.92,93671.0,54.308,54.4001,54.2577,54.3834,93671.0
2018-08-02 10:40:00,64.92,64.94,64.76,64.77,108714.0,54.3834,54.4001,54.2494,54.2577,108714.0
2018-08-02 10:45:00,64.75,64.78,64.65,64.7,59388.0,54.241,54.2661,54.1572,54.1991,59388.0
2018-08-02 10:50:00,64.7,64.73,64.58,64.59,98842.0,54.1991,54.2242,54.0986,54.107,98842.0
2018-08-02 10:55:00,64.58,64.63,64.53,64.59,68121.0,54.0986,54.1405,54.0567,54.107,68121.0
2018-08-02 11:00:00,64.59,64.65,64.58,64.59,60117.0,54.107,54.1572,54.0986,54.107,60117.0
2018-08-02 11:05:00,64.58,64.61,64.5,64.55,56264.0,54.0986,54.1237,54.0316,54.0734,56264.0
2018-08-02 11:10:00,64.55,64.57,64.52,64.55,112809.0,54.0734,54.0902,54.0483,54.0734,112809.0
2018-08-02 11:15:00,64.56,64.63,64.51,64.57,72361.0,54.0818,54.1405,54.0399,54.0902,72361.0
2018-08-02 11:20:00,64.56,64.62,64.56,64.61,141077.0,54.0818,54.1321,54.0818,54.1237,141077.0
2018-08-02 11:25:00,64.62,64.79,64.59,64.73,195178.0,54.1321,54.2745,54.107,54.2242,195178.0
2018-08-02 11:30:00,64.74,64.85,64.71,64.78,112155.0,54.2326,54.3248,54.2075,54.2661,112155.0
2018-08-02 11:35:00,64.79,64.9,64.78,64.88,161051.0,54.2745,54.3666,54.2661,54.3499,161051.0
2018-08-02 11:40:00,64.88,64.9,64.8,64.83,41110.0,54.3499,54.3666,54.2829,54.308,41110.0
2018-08-02 11:45:00,64.84,64.88,64.81,64.83,94199.0,54.3164,54.3499,54.2912,54.308,94199.0
2018-08-02 11:50:00,64.83,64.86,64.77,64.79,66117.0,54.308,54.3331,54.2577,54.2745,66117.0
2018-08-02 11:55:00,64.79,64.83,64.74,64.8,71176.0,54.2745,54.308,54.2326,54.2829,71176.0
2018-08-02 12:00:00,64.81,64.81,64.74,64.77,25827.0,54.2912,54.2912,54.2326,54.2577,25827.0
2018-08-02 12:05:00,64.78,64.94,64.78,64.93,59834.0,54.2661,54.4001,54.2661,54.3918,59834.0
2018-08-02 12:10:00,64.93,64.97,64.86,64.88,78639.0,54.3918,54.4253,54.3331,54.3499,78639.0
2018-08-02 12:15:00,64.88,64.88,64.8,64.83,48919.0,54.3499,54.3499,54.2829,54.308,48919.0
2018-08-02 12:20:00,64.83,64.89,64.8,64.89,44228.0,54.308,54.3583,54.2829,54.3583,44228.0
2018-08-02 12:25:00,64.89,64.96,64.89,64.91,55953.0,54.3583,54.4169,54.3583,54.375,55953.0
2018-08-02 12:30:00,64.92,64.94,64.86,64.87,36370.0,54.3834,54.4001,54.3331,54.3415,36370.0
2018-08-02 12:35:00,64.86,64.91,64.84,64.87,42217.0,54.3331,54.375,54.3164,54.3415,42217.0
2018-08-02 12:40:00,64.87,64.94,64.87,64.91,47762.0,54.3415,54.4001,54.3415,54.375,47762.0
2018-08-02 12:45:00,64.91,64.93,64.85,64.86,29575.0,54.375,54.3918,54.3248,54.3331,29575.0
2018-08-02 12:50:00,64.85,64.87,64.81,64.84,24259.0,54.3248,54.3415,54.2912,54.3164,24259.0
2018-08-02 12:55:00,64.85,64.91,64.85,64.91,72077.0,54.3248,54.375,54.3248,54.375,72077.0
2018-08-02 13:00:00,64.91,64.97,64.91,64.95,51888.0,54.375,54.4253,54.375,54.4085,51888.0
2018-08-02 13:05:00,64.95,64.96,64.9,64.94,51572.0,54.4085,54.4169,54.3666,54.4001,51572.0
2018-08-02 13:10:00,64.95,64.98,64.92,64.92,35953.0,54.4085,54.4337,54.3834,54.3834,35953.0
2018-08-02 13:15:00,64.91,64.97,64.87,64.97,59539.0,54.375,54.4253,54.3415,54.4253,59539.0
2018-08-02 13:20:00,64.96,65.02,64.79,64.87,486439.0,54.4169,54.4672,54.2745,54.3415,486439.0
2018-08-02 13:25:00,64.88,64.92,64.87,64.89,77995.0,54.3499,54.3834,54.3415,54.3583,77995.0
2018-08-02 13:30:00,64.9,64.91,64.8,64.84,242401.0,54.3666,54.375,54.2829,54.3164,242401.0
2018-08-02 13:35:00,64.84,64.9,64.79,64.8,43444.0,54.3164,54.3666,54.2745,54.2829,43444.0
2018-08-02 13:40:00,64.8,64.84,64.74,64.76,36615.0,54.2829,54.3164,54.2326,54.2494,36615.0
2018-08-02 13:45:00,64.76,64.8,64.71,64.75,62979.0,54.2494,54.2829,54.2075,54.241,62979.0
2018-08-02 13:50:00,64.75,64.78,64.68,64.68,32217.0,54.241,54.2661,54.1823,54.1823,32217.0
2018-08-02 13:55:00,64.69,64.75,64.69,64.73,31273.0,54.1907,54.241,54.1907,54.2242,31273.0
2018-08-02 14:00:00,64.74,64.79,64.71,64.78,55985.0,54.2326,54.2745,54.2075,54.2661,55985.0
2018-08-02 14:05:00,64.77,64.78,64.71,64.74,55004.0,54.2577,54.2661,54.2075,54.2326,55004.0
2018-08-02 14:10:00,64.74,64.74,64.68,64.69,48463.0,54.2326,54.2326,54.1823,54.1907,48463.0
2018-08-02 14:15:00,64.69,64.7,64.63,64.67,40309.0,54.1907,54.1991,54.1405,54.174,40309.0
2018-08-02 14:20:00,64.67,64.68,64.56,64.57,43669.0,54.174,54.1823,54.0818,54.0902,43669.0
2018-08-02 14:25:00,64.57,64.62,64.56,64.62,39659.0,54.0902,54.1321,54.0818,54.1321,39659.0
2018-08-02 14:30:00,64.61,64.63,64.49,64.52,154453.0,54.1237,54.1405,54.0232,54.0483,154453.0
2018-08-02 14:35:00,64.53,64.56,64.49,64.52,71657.0,54.0567,54.0818,54.0232,54.0483,71657.0
2018-08-02 14:40:00,64.52,64.58,64.51,64.54,49335.0,54.0483,54.0986,54.0399,54.0651,49335.0
2018-08-02 14:45:00,64.54,64.58,64.54,64.57,46015.0,54.0651,54.0986,54.0651,54.0902,46015.0
2018-08-02 14:50:00,64.57,64.61,64.55,64.59,52506.0,54.0902,54.1237,54.0734,54.107,52506.0
2018-08-02 14:55:00,64.59,64.62,64.56,64.62,43647.0,54.107,54.1321,54.0818,54.1321,43647.0
2018-08-02 15:00:00,64.62,64.66,64.58,64.66,48813.0,54.1321,54.1656,54.0986,54.1656,48813.0
2018-08-02 15:05:00,64.65,64.67,64.58,64.6,42910.0,54.1572,54.174,54.0986,54.1153,42910.0
2018-08-02 15:10:00,64.6,64.6,64.5,64.58,98480.0,54.1153,54.1153,54.0316,54.0986,98480.0
2018-08-02 15:15:00,64.58,64.67,64.58,64.67,48103.0,54.0986,54.174,54.0986,54.174,48103.0
2018-08-02 15:20:00,64.67,64.71,64.65,64.68,36194.0,54.174,54.2075,54.1572,54.1823,36194.0
2018-08-02 15:25:00,64.69,64.7,64.65,64.7,32475.0,54.1907,54.1991,54.1572,54.1991,32475.0
2018-08-02 15:30:00,64.7,64.71,64.64,64.64,68196.0,54.1991,54.2075,54.1488,54.1488,68196.0
2018-08-02 15:35:00,64.64,64.66,64.61,64.61,129987.0,54.1488,54.1656,54.1237,54.1237,129987.0
2018-08-02 15:40:00,64.61,64.64,64.54,64.63,127912.0,54.1237,54.1488,54.0651,54.1405,127912.0
2018-08-02 15:45:00,64.63,64.77,64.63,64.71,308199.0,54.1405,54.2577,54.1405,54.2075,308199.0
2018-08-02 15:50:00,64.71,64.8,64.71,64.71,282806.0,54.2075,54.2829,54.2075,54.2075,282806.0
2018-08-02 15:55:00,64.72,64.84,64.7,64.77,682431.0,54.2159,54.3164,54.1991,54.2577,682431.0
2018-08-03 09:30:00,64.74,65.05,64.67,64.8,189406.0,54.2326,54.4923,54.174,54.2829,189406.0
2018-08-03 09:35:00,64.82,64.97,64.79,64.93,58287.0,54.2996,54.4253,54.2745,54.3918,58287.0
2018-08-03 09:40:00,64.9,65.04,64.89,64.9,46664.0,54.3666,54.4839,54.3583,54.3666,46664.0
2018-08-03 09:45:00,64.91,64.95,64.84,64.88,158431.0,54.375,54.4085,54.3164,54.3499,158431.0
2018-08-03 09:50:00,64.88,64.95,64.82,64.85,133447.0,54.3499,54.4085,54.2996,54.3248,133447.0
2018-08-03 09:55:00,64.83,64.9,64.81,64.88,49227.0,54.308,54.3666,54.2912,54.3499,49227.0
2018-08-03 10:00:00,64.87,64.98,64.85,64.95,81248.0,54.3415,54.4337,54.3248,54.4085,81248.0
2018-08-03 10:05:00,64.96,64.96,64.87,64.94,118612.0,54.4169,54.4169,54.3415,54.4001,118612.0
2018-08-03 10:10:00,64.94,65.02,64.89,64.98,128324.0,54.4001,54.4672,54.3583,54.4337,128324.0
2018-08-03 10:15:00,64.99,65.08,64.98,65.02,157694.0,54.442,54.5174,54.4337,54.4672,157694.0
2018-08-03 10:20:00,65.02,65.04,64.96,64.98,66446.0,54.4672,54.4839,54.4169,54.4337,66446.0
2018-08-03 10:25:00,64.99,65.12,64.99,65.08,69669.0,54.442,54.5509,54.442,54.5174,69669.0
2018-08-03 10:30:00,65.08,65.1,65.04,65.08,37459.0,54.5174,54.5342,54.4839,54.5174,37459.0
2018-08-03 10:35:00,65.08,65.09,64.99,65.0,68403.0,54.5174,54.5258,54.442,54.4504,68403.0
2018-08-03 10:40:00,65.0,65.16,65.0,65.13,134932.0,54.4504,54.5844,54.4504,54.5593,134932.0
2018-08-03 10:45:00,65.12,65.14,65.03,65.13,56076.0,54.5509,54.5677,54.4755,54.5593,56076.0
2018-08-03 10:50:00,65.14,65.14,64.99,65.04,54297.0,54.5677,54.5677,54.442,54.4839,54297.0
2018-08-03 10:55:00,65.04,65.1,65.03,65.07,48924.0,54.4839,54.5342,54.4755,54.509,48924.0
2018-08-03 11:00:00,65.07,65.1,64.98,65.03,85794.0,54.509,54.5342,54.4337,54.4755,85794.0
2018-08-03 11:05:00,65.03,65.07,65.0,65.03,42447.0,54.4755,54.509,54.4504,54.4755,42447.0
2018-08-03 11:10:00,65.05,65.11,65.04,65.08,52411.0,54.4923,54.5426,54.4839,54.5174,52411.0
2018-08-03 11:15:00,65.09,65.13,65.02,65.07,65831.0,54.5258,54.5593,54.4672,54.509,65831.0
2018-08-03 11:20:00,65.08,65.15,65.07,65.12,39129.0,54.5174,54.5761,54.509,54.5509,39129.0
2018-08-03 11:25:00,65.1,65.17,65.1,65.17,37622.0,54.5342,54.5928,54.5342,54.5928,37622.0
2018-08-03 11:30:00,65.16,65.17,65.08,65.12,50437.0,54.5844,54.5928,54.5174,54.5509,50437.0
2018-08-03 11:35:00,65.13,65.16,65.1,65.16,39790.0,54.5593,54.5844,54.5342,54.5844,39790.0
2018-08-03 11:40:00,65.16,65.2,65.15,65.17,52451.0,54.5844,54.6179,54.5761,54.5928,52451.0
2018-08-03 11:45:00,65.17,65.21,65.15,65.2,70789.0,54.5928,54.6263,54.5761,54.6179,70789.0
2018-08-03 11:50:00,65.21,65.22,65.18,65.19,50114.0,54.6263,54.6347,54.6012,54.6096,50114.0
2018-08-03 11:55:00,65.2,65.2,65.11,65.13,51095.0,54.6179,54.6179,54.5426,54.5593,51095.0
2018-08-03 12:00:00,65.13,65.17,65.12,65.16,33171.0,54.5593,54.5928,54.5509,54.5844,33171.0
2018-08-03 12:05:00,65.16,65.17,65.13,65.16,31949.0,54.5844,54.5928,54.5593,54.5844,31949.0
2018-08-03 12:10:00,65.16,65.18,65.13,65.16,63799.0,54.5844,54.6012,54.5593,54.5844,63799.0
2018-08-03 12:15:00,65.16,65.23,65.15,65.2,67375.0,54.5844,54.6431,54.5761,54.6179,67375.0
2018-08-03 12:20:00,65.19,65.25,65.19,65.25,32161.0,54.6096,54.6598,54.6096,54.6598,32161.0
2018-08-03 12:25:00,65.24,65.32,65.21,65.27,135449.0,54.6515,54.7185,54.6263,54.6766,135449.0
2018-08-03 12:30:00,65.26,65.3,65.2,65.2,51878.0,54.6682,54.7017,54.6179,54.6179,51878.0
2018-08-03 12:35:00,65.2,65.21,65.16,65.19,48143.0,54.6179,54.6263,54.5844,54.6096,48143.0
2018-08-03 12:40:00,65.19,65.23,65.18,65.21,68801.0,54.6096,54.6431,54.6012,54.6263,68801.0
2018-08-03 12:45:00,65.22,65.28,65.17,65.28,66385.0,54.6347,54.685,54.5928,54.685,66385.0
2018-08-03 12:50:00,65.28,65.3,65.25,65.28,39159.0,54.685,54.7017,54.6598,54.685,39159.0
2018-08-03 12:55:00,65.28,65.34,65.28,65.33,49011.0,54.685,54.7352,54.685,54.7269,49011.0
2018-08-03 13:00:00,65.33,65.34,65.3,65.31,30164.0,54.7269,54.7352,54.7017,54.7101,30164.0
2018-08-03 13:05:00,65.31,65.32,65.28,65.32,46727.0,54.7101,54.7185,54.685,54.7185,46727.0
2018-08-03 13:10:00,65.31,65.51,65.3,65.5,254961.0,54.7101,54.8776,54.7017,54.8693,254961.0
2018-08-03 13:15:00,65.49,65.53,65.36,65.43,104035.0,54.8609,54.8944,54.752,54.8106,104035.0
2018-08-03 13:20:00,65.43,65.5,65.43,65.48,44058.0,54.8106,54.8693,54.8106,54.8525,44058.0
2018-08-03 13:25:00,65.48,65.51,65.41,65.45,130121.0,54.8525,54.8776,54.7939,54.8274,130121.0
2018-08-03 13:30:00,65.45,65.48,65.41,65.42,60282.0,54.8274,54.8525,54.7939,54.8022,60282.0
2018-08-03 13:35:00,65.43,65.46,65.37,65.38,49725.0,54.8106,54.8358,54.7604,54.7687,49725.0
2018-08-03 13:40:00,65.37,65.4,65.35,65.39,45722.0,54.7604,54.7855,54.7436,54.7771,45722.0
2018-08-03 13:45:00,65.38,65.41,65.26,65.28,74755.0,54.7687,54.7939,54.6682,54.685,74755.0
2018-08-03 13:50:00,65.28,65.32,65.26,65.32,49996.0,54.685,54.7185,54.6682,54.7185,49996.0
2018-08-03 13:55:00,65.32,65.44,65.31,65.4,95894.0,54.7185,54.819,54.7101,54.7855,95894.0
2018-08-03 14:00:00,65.4,65.48,65.4,65.47,64553.0,54.7855,54.8525,54.7855,54.8441,64553.0
2018-08-03 14:05:00,65.48,65.48,65.43,65.46,33706.0,54.8525,54.8525,54.8106,54.8358,33706.0
2018-08-03 14:10:00,65.46,65.47,65.42,65.44,30042.0,54.8358,54.8441,54.8022,54.819,30042.0
2018-08-03 14:15:00,65.44,65.46,65.41,65.43,32993.0,54.819,54.8358,54.7939,54.8106,32993.0
2018-08-03 14:20:00,65.44,65.5,65.43,65.5,53633.0,54.819,54.8693,54.8106,54.8693,53633.0
2018-08-03 14:25:00,65.5,65.52,65.48,65.5,63516.0,54.8693,54.886,54.8525,54.8693,63516.0
2018-08-03 14:30:00,65.5,65.52,65.48,65.5,38775.0,54.8693,54.886,54.8525,54.8693,38775.0
2018-08-03 14:35:00,65.5,65.52,65.46,65.51,39260.0,54.8693,54.886,54.8358,54.8776,39260.0
2018-08-03 14:40:00,65.52,65.57,65.51,65.56,76612.0,54.886,54.9279,54.8776,54.9195,76612.0
2018-08-03 14:45:00,65.56,65.61,65.54,65.54,133914.0,54.9195,54.9614,54.9028,54.9028,133914.0
2018-08-03 14:50:00,65.55,65.57,65.43,65.44,76120.0,54.9111,54.9279,54.8106,54.819,76120.0
2018-08-03 14:55:00,65.44,65.51,65.44,65.47,59538.0,54.819,54.8776,54.819,54.8441,59538.0
2018-08-03 15:00:00,65.48,65.5,65.44,65.48,39625.0,54.8525,54.8693,54.819,54.8525,39625.0
2018-08-03 15:05:00,65.48,65.54,65.48,65.53,43309.0,54.8525,54.9028,54.8525,54.8944,43309.0
2018-08-03 15:10:00,65.54,65.55,65.48,65.5,78642.0,54.9028,54.9111,54.8525,54.8693,78642.0
2018-08-03 15:15:00,65.51,65.54,65.49,65.5,49567.0,54.8776,54.9028,54.8609,54.8693,49567.0
2018-08-03 15:20:00,65.5,65.51,65.44,65.45,71481.0,54.8693,54.8776,54.819,54.8274,71481.0
2018-08-03 15:25:00,65.45,65.46,65.38,65.38,49812.0,54.8274,54.8358,54.7687,54.7687,49812.0
2018-08-03 15:30:00,65.39,65.43,65.34,65.36,98698.0,54.7771,54.8106,54.7352,54.752,98698.0
2018-08-03 15:35:00,65.37,65.4,65.31,65.31,79615.0,54.7604,54.7855,54.7101,54.7101,79615.0
2018-08-03 15:40:00,65.31,65.34,65.28,65.31,164747.0,54.7101,54.7352,54.685,54.7101,164747.0
2018-08-03 15:45:00,65.3,65.32,65.3,65.31,128431.0,54.7017,54.7185,54.7017,54.7101,128431.0
2018-08-03 15:50:00,65.32,65.43,65.25,65.31,367181.0,54.7185,54.8106,54.6598,54.7101,367181.0
2018-08-03 15:55:00,65.31,65.45,65.31,65.4,390231.0,54.7101,54.8274,54.7101,54.7855,390231.0
2018-08-06 09:30:00,65.91,65.96,65.52,65.83,456196.0,55.2127,55.2546,54.886,55.1457,456196.0
2018-08-06 09:35:00,65.84,65.85,65.34,65.58,210603.0,55.1541,55.1625,54.7352,54.9363,210603.0
2018-08-06 09:40:00,65.58,65.63,65.33,65.39,101554.0,54.9363,54.9782,54.7269,54.7771,101554.0
2018-08-06 09:45:00,65.41,65.49,65.35,65.43,96977.0,54.7939,54.8609,54.7436,54.8106,96977.0
2018-08-06 09:50:00,65.45,65.52,65.4,65.47,151955.0,54.8274,54.886,54.7855,54.8441,151955.0
2018-08-06 09:55:00,65.47,65.5,65.35,65.44,84011.0,54.8441,54.8693,54.7436,54.819,84011.0
2018-08-06 10:00:00,65.44,65.47,65.38,65.4,67762.0,54.819,54.8441,54.7687,54.7855,67762.0
2018-08-06 10:05:00,65.4,65.47,65.36,65.43,84870.0,54.7855,54.8441,54.752,54.8106,84870.0
2018-08-06 10:10:00,65.42,65.5,65.41,65.47,160673.0,54.8022,54.8693,54.7939,54.8441,160673.0
2018-08-06 10:15:00,65.47,65.68,65.46,65.54,217042.0,54.8441,55.02,54.8358,54.9028,217042.0
2018-08-06 10:20:00,65.54,65.63,65.47,65.48,109020.0,54.9028,54.9782,54.8441,54.8525,109020.0
2018-08-06 10:25:00,65.48,65.5,65.39,65.47,88100.0,54.8525,54.8693,54.7771,54.8441,88100.0
2018-08-06 10:30:00,65.46,65.5,65.4,65.48,72242.0,54.8358,54.8693,54.7855,54.8525,72242.0
2018-08-06 10:35:00,65.49,65.72,65.46,65.65,197306.0,54.8609,55.0536,54.8358,54.9949,197306.0
2018-08-06 10:40:00,65.65,65.67,65.57,65.58,92245.0,54.9949,55.0117,54.9279,54.9363,92245.0
2018-08-06 10:45:00,65.59,65.63,65.53,65.53,71245.0,54.9447,54.9782,54.8944,54.8944,71245.0
2018-08-06 10:50:00,65.54,65.57,65.5,65.56,64748.0,54.9028,54.9279,54.8693,54.9195,64748.0
2018-08-06 10:55:00,65.56,65.61,65.48,65.59,83110.0,54.9195,54.9614,54.8525,54.9447,83110.0
2018-08-06 11:00:00,65.6,65.63,65.53,65.55,63922.0,54.953,54.9782,54.8944,54.9111,63922.0
2018-08-06 11:05:00,65.55,65.57,65.52,65.56,50381.0,54.9111,54.9279,54.886,54.9195,50381.0
2018-08-06 11:10:00,65.56,65.64,65.55,65.62,53252.0,54.9195,54.9865,54.9111,54.9698,53252.0
2018-08-06 11:15:00,65.62,65.63,65.51,65.52,58688.0,54.9698,54.9782,54.8776,54.886,58688.0
2018-08-06 11:20:00,65.52,65.62,65.52,65.59,59474.0,54.886,54.9698,54.886,54.9447,59474.0
2018-08-06 11:25:00,65.6,65.61,65.57,65.61,38941.0,54.953,54.9614,54.9279,54.9614,38941.0
2018-08-06 11:30:00,65.61,65.71,65.6,65.71,87628.0,54.9614,55.0452,54.953,55.0452,87628.0
2018-08-06 11:35:00,65.71,65.72,65.65,65.66,62287.0,55.0452,55.0536,54.9949,55.0033,62287.0
2018-08-06 11:40:00,65.65,65.67,65.61,65.66,42534.0,54.9949,55.0117,54.9614,55.0033,42534.0
2018-08-06 11:45:00,65.66,65.7,65.62,65.69,63015.0,55.0033,55.0368,54.9698,55.0284,63015.0
2018-08-06 11:50:00,65.69,65.7,65.63,65.64,113282.0,55.0284,55.0368,54.9782,54.9865,113282.0
2018-08-06 11:55:00,65.65,65.67,65.63,65.64,50982.0,54.9949,55.0117,54.9782,54.9865,50982.0
2018-08-06 12:00:00,65.65,65.72,65.63,65.68,57495.0,54.9949,55.0536,54.9782,55.02,57495.0
2018-08-06 12:05:00,65.69,65.71,65.66,65.69,71596.0,55.0284,55.0452,55.0033,55.0284,71596.0
2018-08-06 12:10:00,65.69,65.75,65.66,65.68,132988.0,55.0284,55.0787,55.0033,55.02,132988.0
2018-08-06 12:15:00,65.69,65.71,65.65,65.68,51973.0,55.0284,55.0452,54.9949,55.02,51973.0
2018-08-06 12:20:00,65.67,65.7,65.66,65.69,67808.0,55.0117,55.0368,55.0033,55.0284,67808.0
2018-08-06 12:25:00,65.69,65.69,65.6,65.61,41902.0,55.0284,55.0284,54.953,54.9614,41902.0
2018-08-06 12:30:00,65.61,65.63,65.6,65.61,36402.0,54.9614,54.9782,54.953,54.9614,36402.0
2018-08-06 12:35:00,65.61,65.69,65.6,65.69,43329.0,54.9614,55.0284,54.953,55.0284,43329.0
2018-08-06 12:40:00,65.68,65.73,65.67,65.72,106594.0,55.02,55.0619,55.0117,55.0536,106594.0
2018-08-06 12:45:00,65.72,65.75,65.69,65.75,127986.0,55.0536,55.0787,55.0284,55.0787,127986.0
2018-08-06 12:50:00,65.75,65.77,65.73,65.76,46889.0,55.0787,55.0954,55.0619,55.0871,46889.0
2018-08-06 12:55:00,65.76,65.78,65.7,65.72,138915.0,55.0871,55.1038,55.0368,55.0536,138915.0
2018-08-06 13:00:00,65.72,65.82,65.71,65.81,214403.0,55.0536,55.1373,55.0452,55.1289,214403.0
2018-08-06 13:05:00,65.81,65.87,65.77,65.84,229352.0,55.1289,55.1792,55.0954,55.1541,229352.0
2018-08-06 13:10:00,65.85,65.93,65.84,65.9,68330.0,55.1625,55.2295,55.1541,55.2043,68330.0
2018-08-06 13:15:00,65.89,65.89,65.79,65.83,96523.0,55.196,55.196,55.1122,55.1457,96523.0
2018-08-06 13:20:00,65.84,65.85,65.79,65.81,51076.0,55.1541,55.1625,55.1122,55.1289,51076.0
2018-08-06 13:25:00,65.81,65.83,65.75,65.78,65412.0,55.1289,55.1457,55.0787,55.1038,65412.0
2018-08-06 13:30:00,65.78,65.78,65.67,65.69,112744.0,55.1038,55.1038,55.0117,55.0284,112744.0
2018-08-06 13:35:00,65.69,65.72,65.64,65.7,108080.0,55.0284,55.0536,54.9865,55.0368,108080.0
2018-08-06 13:40:00,65.71,65.72,65.63,65.67,85269.0,55.0452,55.0536,54.9782,55.0117,85269.0
2018-08-06 13:45:00,65.67,65.67,65.56,65.59,50205.0,55.0117,55.0117,54.9195,54.9447,50205.0
2018-08-06 13:50:00,65.59,65.61,65.54,65.56,70645.0,54.9447,54.9614,54.9028,54.9195,70645.0
2018-08-06 13:55:00,65.56,65.59,65.52,65.57,48801.0,54.9195,54.9447,54.886,54.9279,48801.0
2018-08-06 14:00:00,65.58,65.64,65.57,65.62,71750.0,54.9363,54.9865,54.9279,54.9698,71750.0
2018-08-06 14:05:00,65.62,65.68,65.59,65.64,79558.0,54.9698,55.02,54.9447,54.9865,79558.0
2018-08-06 14:10:00,65.65,65.68,65.62,65.67,36405.0,54.9949,55.02,54.9698,55.0117,36405.0
2018-08-06 14:15:00,65.66,65.7,65.61,65.69,98188.0,55.0033,55.0368,54.9614,55.0284,98188.0
2018-08-06 14:20:00,65.69,65.73,65.65,65.73,58561.0,55.0284,55.0619,54.9949,55.0619,58561.0
2018-08-06 14:25:00,65.73,65.74,65.71,65.71,41283.0,55.0619,55.0703,55.0452,55.0452,41283.0
2018-08-06 14:30:00,65.71,65.73,65.7,65.73,40484.0,55.0452,55.0619,55.0368,55.0619,40484.0
2018-08-06 14:35:00,65.73,65.73,65.71,65.73,52919.0,55.0619,55.0619,55.0452,55.0619,52919.0
2018-08-06 14:40:00,65.73,65.76,65.71,65.74,75955.0,55.0619,55.0871,55.0452,55.0703,75955.0
2018-08-06 14:45:00,65.75,65.9,65.74,65.89,85745.0,55.0787,55.2043,55.0703,55.196,85745.0
2018-08-06 14:50:00,65.89,65.99,65.88,65.98,155487.0,55.196,55.2797,55.1876,55.2714,155487.0
2018-08-06 14:55:00,65.98,66.02,65.94,65.96,202512.0,55.2714,55.3049,55.2378,55.2546,202512.0
2018-08-06 15:00:00,65.96,65.96,65.85,65.87,52178.0,55.2546,55.2546,55.1625,55.1792,52178.0
2018-08-06 15:05:00,65.86,65.87,65.82,65.85,58264.0,55.1708,55.1792,55.1373,55.1625,58264.0
2018-08-06 15:10:00,65.84,65.86,65.78,65.78,65278.0,55.1541,55.1708,55.1038,55.1038,65278.0
2018-08-06 15:15:00,65.79,65.9,65.79,65.89,58010.0,55.1122,55.2043,55.1122,55.196,58010.0
2018-08-06 15:20:00,65.89,65.9,65.85,65.85,54297.0,55.196,55.2043,55.1625,55.1625,54297.0
2018-08-06 15:25:00,65.86,65.89,65.85,65.87,68940.0,55.1708,55.196,55.1625,55.1792,68940.0
2018-08-06 15:30:00,65.87,65.88,65.78,65.82,107058.0,55.1792,55.1876,55.1038,55.1373,107058.0
2018-08-06 15:35:00,65.81,65.82,65.76,65.8,73748.0,55.1289,55.1373,55.0871,55.1206,73748.0
2018-08-06 15:40:00,65.79,65.81,65.76,65.76,100242.0,55.1122,55.1289,55.0871,55.0871,100242.0
2018-08-06 15:45:00,65.76,65.78,65.73,65.73,138242.0,55.0871,55.1038,55.0619,55.0619,138242.0
2018-08-06 15:50:00,65.74,65.8,65.55,65.56,406028.0,55.0703,55.1206,54.9111,54.9195,406028.0
2018-08-06 15:55:00,65.56,65.75,65.55,65.73,425983.0,54.9195,55.0787,54.9111,55.0619,425983.0
2018-08-07 09:30:00,65.84,65.93,65.42,65.63,290475.0,55.1541,55.2295,54.8022,54.9782,290475.0
2018-08-07 09:35:00,65.64,65.85,65.61,65.78,87260.0,54.9865,55.1625,54.9614,55.1038,87260.0
2018-08-07 09:40:00,65.79,65.88,65.75,65.86,124842.0,55.1122,55.1876,55.0787,55.1708,124842.0
2018-08-07 09:45:00,65.86,65.89,65.72,65.73,69318.0,55.1708,55.196,55.0536,55.0619,69318.0
2018-08-07 09:50:00,65.73,65.82,65.73,65.79,317890.0,55.0619,55.1373,55.0619,55.1122,317890.0
2018-08-07 09:55:00,65.78,65.8,65.59,65.68,99471.0,55.1038,55.1206,54.9447,55.02,99471.0
2018-08-07 10:00:00,65.69,65.76,65.58,65.6,68892.0,55.0284,55.0871,54.9363,54.953,68892.0
2018-08-07 10:05:00,65.6,65.61,65.55,65.56,112905.0,54.953,54.9614,54.9111,54.9195,112905.0
2018-08-07 10:10:00,65.56,65.57,65.45,65.53,66271.0,54.9195,54.9279,54.8274,54.8944,66271.0
2018-08-07 10:15:00,65.53,65.55,65.42,65.42,184918.0,54.8944,54.9111,54.8022,54.8022,184918.0
2018-08-07 10:20:00,65.42,65.62,65.42,65.57,67096.0,54.8022,54.9698,54.8022,54.9279,67096.0
2018-08-07 10:25:00,65.57,65.59,65.44,65.5,65739.0,54.9279,54.9447,54.819,54.8693,65739.0
2018-08-07 10:30:00,65.51,65.58,65.48,65.52,113665.0,54.8776,54.9363,54.8525,54.886,113665.0
2018-08-07 10:35:00,65.53,65.53,65.41,65.42,133045.0,54.8944,54.8944,54.7939,54.8022,133045.0
2018-08-07 10:40:00,65.42,65.45,65.26,65.33,131553.0,54.8022,54.8274,54.6682,54.7269,131553.0
2018-08-07 10:45:00,65.34,65.4,65.32,65.35,72859.0,54.7352,54.7855,54.7185,54.7436,72859.0
2018-08-07 10:50:00,65.35,65.36,65.26,65.29,79645.0,54.7436,54.752,54.6682,54.6933,79645.0
2018-08-07 10:55:00,65.3,65.36,65.26,65.29,74393.0,54.7017,54.752,54.6682,54.6933,74393.0
2018-08-07 11:00:00,65.31,65.43,65.25,65.38,60635.0,54.7101,54.8106,54.6598,54.7687,60635.0
2018-08-07 11:05:00,65.39,65.52,65.39,65.5,35938.0,54.7771,54.886,54.7771,54.8693,35938.0
2018-08-07 11:10:00,65.51,65.51,65.45,65.48,56537.0,54.8776,54.8776,54.8274,54.8525,56537.0
2018-08-07 11:15:00,65.48,65.57,65.45,65.52,49930.0,54.8525,54.9279,54.8274,54.886,49930.0
2018-08-07 11:20:00,65.53,65.58,65.52,65.56,46296.0,54.8944,54.9363,54.886,54.9195,46296.0
2018-08-07 11:25:00,65.56,65.62,65.53,65.62,51738.0,54.9195,54.9698,54.8944,54.9698,51738.0
2018-08-07 11:30:00,65.62,65.69,65.55,65.56,58276.0,54.9698,55.0284,54.9111,54.9195,58276.0
2018-08-07 11:35:00,65.55,65.66,65.55,65.65,38095.0,54.9111,55.0033,54.9111,54.9949,38095.0
2018-08-07 11:40:00,65.66,65.71,65.61,65.64,46676.0,55.0033,55.0452,54.9614,54.9865,46676.0
2018-08-07 11:45:00,65.65,65.66,65.6,65.65,54578.0,54.9949,55.0033,54.953,54.9949,54578.0
2018-08-07 11:50:00,65.66,65.66,65.58,65.66,39942.0,55.0033,55.0033,54.9363,55.0033,39942.0
2018-08-07 11:55:00,65.65,65.66,65.59,65.64,49011.0,54.9949,55.0033,54.9447,54.9865,49011.0
2018-08-07 12:00:00,65.64,65.66,65.6,65.61,41397.0,54.9865,55.0033,54.953,54.9614,41397.0
2018-08-07 12:05:00,65.61,65.66,65.59,65.65,39565.0,54.9614,55.0033,54.9447,54.9949,39565.0
2018-08-07 12:10:00,65.65,65.66,65.64,65.66,32879.0,54.9949,55.0033,54.9865,55.0033,32879.0
2018-08-07 12:15:00,65.66,65.66,65.64,65.65,41189.0,55.0033,55.0033,54.9865,54.9949,41189.0
2018-08-07 12:20:00,65.64,65.71,65.64,65.7,79336.0,54.9865,55.0452,54.9865,55.0368,79336.0
2018-08-07 12:25:00,65.7,65.71,65.64,65.64,45399.0,55.0368,55.0452,54.9865,54.9865,45399.0
2018-08-07 12:30:00,65.64,65.65,65.61,65.64,31706.0,54.9865,54.9949,54.9614,54.9865,31706.0
2018-08-07 12:35:00,65.64,65.66,65.62,65.65,27361.0,54.9865,55.0033,54.9698,54.9949,27361.0
2018-08-07 12:40:00,65.64,65.66,65.63,65.64,29380.0,54.9865,55.0033,54.9782,54.9865,29380.0
2018-08-07 12:45:00,65.64,65.66,65.63,65.66,36815.0,54.9865,55.0033,54.9782,55.0033,36815.0
2018-08-07 12:50:00,65.66,65.66,65.63,65.64,44027.0,55.0033,55.0033,54.9782,54.9865,44027.0
2018-08-07 12:55:00,65.64,65.66,65.59,65.63,57200.0,54.9865,55.0033,54.9447,54.9782,57200.0
2018-08-07 13:00:00,65.63,65.65,65.6,65.61,36454.0,54.9782,54.9949,54.953,54.9614,36454.0
2018-08-07 13:05:00,65.62,65.63,65.57,65.61,33154.0,54.9698,54.9782,54.9279,54.9614,33154.0
2018-08-07 13:10:00,65.61,65.66,65.61,65.62,28049.0,54.9614,55.0033,54.9614,54.9698,28049.0
2018-08-07 13:15:00,65.63,65.65,65.59,65.64,27407.0,54.9782,54.9949,54.9447,54.9865,27407.0
2018-08-07 13:20:00,65.64,65.65,65.61,65.62,25427.0,54.9865,54.9949,54.9614,54.9698,25427.0
2018-08-07 13:25:00,65.63,65.63,65.59,65.6,30274.0,54.9782,54.9782,54.9447,54.953,30274.0
2018-08-07 13:30:00,65.59,65.61,65.58,65.61,36567.0,54.9447,54.9614,54.9363,54.9614,36567.0
2018-08-07 13:35:00,65.6,65.61,65.54,65.56,41191.0,54.953,54.9614,54.9028,54.9195,41191.0
2018-08-07 13:40:00,65.56,65.57,65.53,65.54,39398.0,54.9195,54.9279,54.8944,54.9028,39398.0
2018-08-07 13:45:00,65.54,65.61,65.53,65.58,47583.0,54.9028,54.9614,54.8944,54.9363,47583.0
2018-08-07 13:50:00,65.58,65.63,65.58,65.61,41343.0,54.9363,54.9782,54.9363,54.9614,41343.0
2018-08-07 13:55:00,65.6,65.61,65.57,65.59,37145.0,54.953,54.9614,54.9279,54.9447,37145.0
2018-08-07 14:00:00,65.6,65.61,65.54,65.57,47120.0,54.953,54.9614,54.9028,54.9279,47120.0
2018-08-07 14:05:00,65.58,65.59,65.56,65.59,39235.0,54.9363,54.9447,54.9195,54.9447,39235.0
2018-08-07 14:10:00,65.59,65.6,65.53,65.55,52444.0,54.9447,54.953,54.8944,54.9111,52444.0
2018-08-07 14:15:00,65.55,65.55,65.51,65.53,41042.0,54.9111,54.9111,54.8776,54.8944,41042.0
2018-08-07 14:20:00,65.54,65.55,65.51,65.53,57039.0,54.9028,54.9111,54.8776,54.8944,57039.0
2018-08-07 14:25:00,65.52,65.53,65.49,65.49,73946.0,54.886,54.8944,54.8609,54.8609,73946.0
2018-08-07 14:30:00,65.5,65.51,65.45,65.5,51790.0,54.8693,54.8776,54.8274,54.8693,51790.0
2018-08-07 14:35:00,65.5,65.51,65.48,65.5,33577.0,54.8693,54.8776,54.8525,54.8693,33577.0
2018-08-07 14:40:00,65.51,65.51,65.48,65.48,46394.0,54.8776,54.8776,54.8525,54.8525,46394.0
2018-08-07 14:45:00,65.49,65.5,65.47,65.5,47934.0,54.8609,54.8693,54.8441,54.8693,47934.0
2018-08-07 14:50:00,65.49,65.54,65.49,65.53,117188.0,54.8609,54.9028,54.8609,54.8944,117188.0
2018-08-07 14:55:00,65.53,65.64,65.51,65.59,164835.0,54.8944,54.9865,54.8776,54.9447,164835.0
2018-08-07 15:00:00,65.59,65.6,65.5,65.52,73344.0,54.9447,54.953,54.8693,54.886,73344.0
2018-08-07 15:05:00,65.52,65.57,65.48,65.56,76572.0,54.886,54.9279,54.8525,54.9195,76572.0
2018-08-07 15:10:00,65.56,65.61,65.55,65.6,52834.0,54.9195,54.9614,54.9111,54.953,52834.0
2018-08-07 15:15:00,65.6,65.6,65.57,65.58,45168.0,54.953,54.953,54.9279,54.9363,45168.0
2018-08-07 15:20:00,65.57,65.61,65.57,65.59,53534.0,54.9279,54.9614,54.9279,54.9447,53534.0
2018-08-07 15:25:00,65.6,65.6,65.57,65.58,51747.0,54.953,54.953,54.9279,54.9363,51747.0
2018-08-07 15:30:00,65.59,65.59,65.53,65.56,83183.0,54.9447,54.9447,54.8944,54.9195,83183.0
2018-08-07 15:35:00,65.56,65.56,65.5,65.53,87324.0,54.9195,54.9195,54.8693,54.8944,87324.0
2018-08-07 15:40:00,65.52,65.54,65.47,65.48,70516.0,54.886,54.9028,54.8441,54.8525,70516.0
2018-08-07 15:45:00,65.48,65.51,65.45,65.51,120595.0,54.8525,54.8776,54.8274,54.8776,120595.0
2018-08-07 15:50:00,65.51,65.51,65.36,65.38,275941.0,54.8776,54.8776,54.752,54.7687,275941.0
2018-08-07 15:55:00,65.39,65.47,65.32,65.43,597901.0,54.7771,54.8441,54.7185,54.8106,597901.0
2018-08-08 09:30:00,65.2,65.38,65.18,65.28,142838.0,54.6179,54.7687,54.6012,54.685,142838.0
2018-08-08 09:35:00,65.31,65.45,65.28,65.4,75928.0,54.7101,54.8274,54.685,54.7855,75928.0
2018-08-08 09:40:00,65.4,65.45,65.33,65.37,50969.0,54.7855,54.8274,54.7269,54.7604,50969.0
2018-08-08 09:45:00,65.36,65.48,65.36,65.4,68578.0,54.752,54.8525,54.752,54.7855,68578.0
2018-08-08 09:50:00,65.41,65.43,65.27,65.31,71249.0,54.7939,54.8106,54.6766,54.7101,71249.0
2018-08-08 09:55:00,65.32,65.35,65.27,65.32,44478.0,54.7185,54.7436,54.6766,54.7185,44478.0
2018-08-08 10:00:00,65.33,65.36,65.29,65.32,65455.0,54.7269,54.752,54.6933,54.7185,65455.0
2018-08-08 10:05:00,65.33,65.47,65.29,65.44,61264.0,54.7269,54.8441,54.6933,54.819,61264.0
2018-08-08 10:10:00,65.44,65.5,65.43,65.44,39036.0,54.819,54.8693,54.8106,54.819,39036.0
2018-08-08 10:15:00,65.44,65.44,65.31,65.33,42243.0,54.819,54.819,54.7101,54.7269,42243.0
2018-08-08 10:20:00,65.33,65.4,65.32,65.36,40990.0,54.7269,54.7855,54.7185,54.752,40990.0
2018-08-08 10:25:00,65.36,65.4,65.31,65.39,38935.0,54.752,54.7855,54.7101,54.7771,38935.0
2018-08-08 10:30:00,65.4,65.46,65.36,65.38,43171.0,54.7855,54.8358,54.752,54.7687,43171.0
2018-08-08 10:35:00,65.38,65.39,65.32,65.33,37129.0,54.7687,54.7771,54.7185,54.7269,37129.0
2018-08-08 10:40:00,65.33,65.37,65.31,65.36,41942.0,54.7269,54.7604,54.7101,54.752,41942.0
2018-08-08 10:45:00,65.36,65.37,65.31,65.35,80760.0,54.752,54.7604,54.7101,54.7436,80760.0
2018-08-08 10:50:00,65.35,65.45,65.33,65.42,142799.0,54.7436,54.8274,54.7269,54.8022,142799.0
2018-08-08 10:55:00,65.42,65.55,65.42,65.5,79015.0,54.8022,54.9111,54.8022,54.8693,79015.0
2018-08-08 11:00:00,65.49,65.51,65.46,65.5,49169.0,54.8609,54.8776,54.8358,54.8693,49169.0
2018-08-08 11:05:00,65.5,65.5,65.43,65.43,44674.0,54.8693,54.8693,54.8106,54.8106,44674.0
2018-08-08 11:10:00,65.43,65.46,65.41,65.43,43858.0,54.8106,54.8358,54.7939,54.8106,43858.0
2018-08-08 11:15:00,65.43,65.48,65.41,65.46,54719.0,54.8106,54.8525,54.7939,54.8358,54719.0
2018-08-08 11:20:00,65.47,65.48,65.36,65.37,37728.0,54.8441,54.8525,54.752,54.7604,37728.0
2018-08-08 11:25:00,65.38,65.41,65.37,65.4,40992.0,54.7687,54.7939,54.7604,54.7855,40992.0
2018-08-08 11:30:00,65.4,65.42,65.35,65.42,54784.0,54.7855,54.8022,54.7436,54.8022,54784.0
2018-08-08 11:35:00,65.42,65.45,65.41,65.45,30228.0,54.8022,54.8274,54.7939,54.8274,30228.0
2018-08-08 11:40:00,65.45,65.46,65.39,65.39,97549.0,54.8274,54.8358,54.7771,54.7771,97549.0
2018-08-08 11:45:00,65.4,65.43,65.37,65.42,30168.0,54.7855,54.8106,54.7604,54.8022,30168.0
2018-08-08 11:50:00,65.41,65.42,65.35,65.37,41424.0,54.7939,54.8022,54.7436,54.7604,41424.0
2018-08-08 11:55:00,65.38,65.39,65.34,65.35,35153.0,54.7687,54.7771,54.7352,54.7436,35153.0
2018-08-08 12:00:00,65.36,65.4,65.34,65.37,47771.0,54.752,54.7855,54.7352,54.7604,47771.0
2018-08-08 12:05:00,65.37,65.4,65.35,65.36,32182.0,54.7604,54.7855,54.7436,54.752,32182.0
2018-08-08 12:10:00,65.35,65.37,65.32,65.33,28151.0,54.7436,54.7604,54.7185,54.7269,28151.0
2018-08-08 12:15:00,65.32,65.36,65.3,65.35,42880.0,54.7185,54.752,54.7017,54.7436,42880.0
2018-08-08 12:20:00,65.36,65.4,65.34,65.37,36962.0,54.752,54.7855,54.7352,54.7604,36962.0
2018-08-08 12:25:00,65.38,65.4,65.35,65.38,26622.0,54.7687,54.7855,54.7436,54.7687,26622.0
2018-08-08 12:30:00,65.38,65.42,65.36,65.4,74954.0,54.7687,54.8022,54.752,54.7855,74954.0
2018-08-08 12:35:00,65.4,65.4,65.37,65.39,26160.0,54.7855,54.7855,54.7604,54.7771,26160.0
2018-08-08 12:40:00,65.39,65.39,65.33,65.36,43325.0,54.7771,54.7771,54.7269,54.752,43325.0
2018-08-08 12:45:00,65.36,65.41,65.33,65.4,37439.0,54.752,54.7939,54.7269,54.7855,37439.0
2018-08-08 12:50:00,65.4,65.4,65.36,65.38,25744.0,54.7855,54.7855,54.752,54.7687,25744.0
2018-08-08 12:55:00,65.37,65.41,65.37,65.41,27340.0,54.7604,54.7939,54.7604,54.7939,27340.0
2018-08-08 13:00:00,65.41,65.42,65.36,65.37,53928.0,54.7939,54.8022,54.752,54.7604,53928.0
2018-08-08 13:05:00,65.37,65.41,65.37,65.38,32221.0,54.7604,54.7939,54.7604,54.7687,32221.0
2018-08-08 13:10:00,65.39,65.4,65.36,65.38,37531.0,54.7771,54.7855,54.752,54.7687,37531.0
2018-08-08 13:15:00,65.38,65.41,65.38,65.41,27446.0,54.7687,54.7939,54.7687,54.7939,27446.0
2018-08-08 13:20:00,65.41,65.41,65.39,65.4,26833.0,54.7939,54.7939,54.7771,54.7855,26833.0
2018-08-08 13:25:00,65.4,65.4,65.39,65.4,44257.0,54.7855,54.7855,54.7771,54.7855,44257.0
2018-08-08 13:30:00,65.4,65.44,65.38,65.4,59545.0,54.7855,54.819,54.7687,54.7855,59545.0
2018-08-08 13:35:00,65.39,65.43,65.38,65.42,216878.0,54.7771,54.8106,54.7687,54.8022,216878.0
2018-08-08 13:40:00,65.43,65.52,65.42,65.45,57452.0,54.8106,54.886,54.8022,54.8274,57452.0
2018-08-08 13:45:00,65.45,65.47,65.44,65.45,31902.0,54.8274,54.8441,54.819,54.8274,31902.0
2018-08-08 13:50:00,65.45,65.46,65.42,65.44,21044.0,54.8274,54.8358,54.8022,54.819,21044.0
2018-08-08 13:55:00,65.44,65.46,65.42,65.44,57847.0,54.819,54.8358,54.8022,54.819,57847.0
2018-08-08 14:00:00,65.44,65.44,65.42,65.42,27761.0,54.819,54.819,54.8022,54.8022,27761.0
2018-08-08 14:05:00,65.43,65.44,65.41,65.42,59904.0,54.8106,54.819,54.7939,54.8022,59904.0
2018-08-08 14:10:00,65.42,65.43,65.32,65.35,61564.0,54.8022,54.8106,54.7185,54.7436,61564.0
2018-08-08 14:15:00,65.34,65.34,65.3,65.31,59343.0,54.7352,54.7352,54.7017,54.7101,59343.0
2018-08-08 14:20:00,65.3,65.35,65.3,65.33,147760.0,54.7017,54.7436,54.7017,54.7269,147760.0
2018-08-08 14:25:00,65.32,65.36,65.3,65.33,71067.0,54.7185,54.752,54.7017,54.7269,71067.0
2018-08-08 14:30:00,65.32,65.33,65.3,65.33,42000.0,54.7185,54.7269,54.7017,54.7269,42000.0
2018-08-08 14:35:00,65.32,65.37,65.3,65.34,79188.0,54.7185,54.7604,54.7017,54.7352,79188.0
2018-08-08 14:40:00,65.34,65.36,65.33,65.35,37738.0,54.7352,54.752,54.7269,54.7436,37738.0
2018-08-08 14:45:00,65.35,65.35,65.3,65.32,40965.0,54.7436,54.7436,54.7017,54.7185,40965.0
2018-08-08 14:50:00,65.33,65.35,65.31,65.34,20088.0,54.7269,54.7436,54.7101,54.7352,20088.0
2018-08-08 14:55:00,65.35,65.35,65.3,65.31,78392.0,54.7436,54.7436,54.7017,54.7101,78392.0
2018-08-08 15:00:00,65.32,65.32,65.29,65.31,95221.0,54.7185,54.7185,54.6933,54.7101,95221.0
2018-08-08 15:05:00,65.31,65.33,65.23,65.23,207431.0,54.7101,54.7269,54.6431,54.6431,207431.0
2018-08-08 15:10:00,65.23,65.25,65.13,65.17,291211.0,54.6431,54.6598,54.5593,54.5928,291211.0
2018-08-08 15:15:00,65.18,65.31,65.16,65.26,147803.0,54.6012,54.7101,54.5844,54.6682,147803.0
2018-08-08 15:20:00,65.26,65.31,65.25,65.3,81898.0,54.6682,54.7101,54.6598,54.7017,81898.0
2018-08-08 15:25:00,65.29,65.31,65.26,65.28,65312.0,54.6933,54.7101,54.6682,54.685,65312.0
2018-08-08 15:30:00,65.27,65.31,65.23,65.3,221052.0,54.6766,54.7101,54.6431,54.7017,221052.0
2018-08-08 15:35:00,65.3,65.3,65.25,65.27,65843.0,54.7017,54.7017,54.6598,54.6766,65843.0
2018-08-08 15:40:00,65.27,65.27,65.2,65.25,111029.0,54.6766,54.6766,54.6179,54.6598,111029.0
2018-08-08 15:45:00,65.25,65.31,65.24,65.28,137820.0,54.6598,54.7101,54.6515,54.685,137820.0
2018-08-08 15:50:00,65.29,65.38,65.27,65.3,303630.0,54.6933,54.7687,54.6766,54.7017,303630.0
2018-08-08 15:55:00,65.3,65.32,65.12,65.15,644269.0,54.7017,54.7185,54.5509,54.5761,644269.0
2018-08-09 09:30:00,65.1,65.25,65.1,65.25,102252.0,54.5342,54.6598,54.5342,54.6598,102252.0
2018-08-09 09:35:00,65.23,65.3,65.1,65.14,113887.0,54.6431,54.7017,54.5342,54.5677,113887.0
2018-08-09 09:40:00,65.15,65.21,65.03,65.07,62729.0,54.5761,54.6263,54.4755,54.509,62729.0
2018-08-09 09:45:00,65.07,65.13,64.98,65.06,94484.0,54.509,54.5593,54.4337,54.5007,94484.0
2018-08-09 09:50:00,65.06,65.14,65.06,65.11,58939.0,54.5007,54.5677,54.5007,54.5426,58939.0
2018-08-09 09:55:00,65.11,65.16,65.1,65.1,59674.0,54.5426,54.5844,54.5342,54.5342,59674.0
2018-08-09 10:00:00,65.11,65.15,65.1,65.13,51379.0,54.5426,54.5761,54.5342,54.5593,51379.0
2018-08-09 10:05:00,65.13,65.15,65.07,65.09,50900.0,54.5593,54.5761,54.509,54.5258,50900.0
2018-08-09 10:10:00,65.08,65.1,65.03,65.09,34778.0,54.5174,54.5342,54.4755,54.5258,34778.0
2018-08-09 10:15:00,65.09,65.17,65.08,65.12,73564.0,54.5258,54.5928,54.5174,54.5509,73564.0
2018-08-09 10:20:00,65.12,65.15,65.07,65.11,41762.0,54.5509,54.5761,54.509,54.5426,41762.0
2018-08-09 10:25:00,65.11,65.14,65.03,65.05,49479.0,54.5426,54.5677,54.4755,54.4923,49479.0
2018-08-09 10:30:00,65.05,65.1,65.0,65.0,66527.0,54.4923,54.5342,54.4504,54.4504,66527.0
2018-08-09 10:35:00,65.01,65.06,65.0,65.02,70194.0,54.4588,54.5007,54.4504,54.4672,70194.0
2018-08-09 10:40:00,65.02,65.04,65.0,65.01,110818.0,54.4672,54.4839,54.4504,54.4588,110818.0
2018-08-09 10:45:00,65.02,65.06,65.0,65.0,100447.0,54.4672,54.5007,54.4504,54.4504,100447.0
2018-08-09 10:50:00,65.0,65.04,65.0,65.0,113073.0,54.4504,54.4839,54.4504,54.4504,113073.0
2018-08-09 10:55:00,65.0,65.03,64.93,64.94,171365.0,54.4504,54.4755,54.3918,54.4001,171365.0
2018-08-09 11:00:00,64.93,65.02,64.92,65.02,48476.0,54.3918,54.4672,54.3834,54.4672,48476.0
2018-08-09 11:05:00,65.02,65.02,64.95,64.95,59614.0,54.4672,54.4672,54.4085,54.4085,59614.0
2018-08-09 11:10:00,64.96,64.99,64.94,64.96,43636.0,54.4169,54.442,54.4001,54.4169,43636.0
2018-08-09 11:15:00,64.95,65.0,64.94,64.96,33548.0,54.4085,54.4504,54.4001,54.4169,33548.0
2018-08-09 11:20:00,64.95,65.0,64.95,64.98,90639.0,54.4085,54.4504,54.4085,54.4337,90639.0
2018-08-09 11:25:00,64.98,65.0,64.95,64.98,36647.0,54.4337,54.4504,54.4085,54.4337,36647.0
2018-08-09 11:30:00,64.98,65.02,64.98,65.02,49515.0,54.4337,54.4672,54.4337,54.4672,49515.0
2018-08-09 11:35:00,65.02,65.02,64.98,64.98,56375.0,54.4672,54.4672,54.4337,54.4337,56375.0
2018-08-09 11:40:00,64.98,65.01,64.98,65.01,39473.0,54.4337,54.4588,54.4337,54.4588,39473.0
2018-08-09 11:45:00,65.01,65.02,64.95,64.98,59248.0,54.4588,54.4672,54.4085,54.4337,59248.0
2018-08-09 11:50:00,64.97,64.97,64.92,64.96,42770.0,54.4253,54.4253,54.3834,54.4169,42770.0
2018-08-09 11:55:00,64.96,65.02,64.95,65.01,29826.0,54.4169,54.4672,54.4085,54.4588,29826.0
2018-08-09 12:00:00,65.0,65.03,65.0,65.02,58098.0,54.4504,54.4755,54.4504,54.4672,58098.0
2018-08-09 12:05:00,65.01,65.02,65.0,65.01,44234.0,54.4588,54.4672,54.4504,54.4588,44234.0
2018-08-09 12:10:00,65.01,65.02,65.0,65.01,29004.0,54.4588,54.4672,54.4504,54.4588,29004.0
2018-08-09 12:15:00,65.02,65.02,64.99,65.01,47491.0,54.4672,54.4672,54.442,54.4588,47491.0
2018-08-09 12:20:00,65.0,65.02,65.0,65.01,51692.0,54.4504,54.4672,54.4504,54.4588,51692.0
2018-08-09 12:25:00,65.02,65.02,64.99,65.01,80733.0,54.4672,54.4672,54.442,54.4588,80733.0
2018-08-09 12:30:00,65.01,65.02,64.95,64.96,120856.0,54.4588,54.4672,54.4085,54.4169,120856.0
2018-08-09 12:35:00,64.96,65.02,64.95,65.01,46587.0,54.4169,54.4672,54.4085,54.4588,46587.0
2018-08-09 12:40:00,65.0,65.0,64.99,65.0,35349.0,54.4504,54.4504,54.442,54.4504,35349.0
2018-08-09 12:45:00,65.0,65.02,64.98,65.01,41324.0,54.4504,54.4672,54.4337,54.4588,41324.0
2018-08-09 12:50:00,65.02,65.05,65.0,65.04,103385.0,54.4672,54.4923,54.4504,54.4839,103385.0
2018-08-09 12:55:00,65.05,65.09,65.04,65.07,55452.0,54.4923,54.5258,54.4839,54.509,55452.0
2018-08-09 13:00:00,65.07,65.08,65.04,65.04,23172.0,54.509,54.5174,54.4839,54.4839,23172.0
2018-08-09 13:05:00,65.05,65.06,65.04,65.05,47708.0,54.4923,54.5007,54.4839,54.4923,47708.0
2018-08-09 13:10:00,65.05,65.06,65.04,65.05,27637.0,54.4923,54.5007,54.4839,54.4923,27637.0
2018-08-09 13:15:00,65.05,65.07,65.04,65.07,33436.0,54.4923,54.509,54.4839,54.509,33436.0
2018-08-09 13:20:00,65.07,65.08,65.06,65.08,26743.0,54.509,54.5174,54.5007,54.5174,26743.0
2018-08-09 13:25:00,65.07,65.15,65.07,65.14,77606.0,54.509,54.5761,54.509,54.5677,77606.0
2018-08-09 13:30:00,65.15,65.19,65.13,65.14,123660.0,54.5761,54.6096,54.5593,54.5677,123660.0
2018-08-09 13:35:00,65.14,65.15,65.11,65.13,23508.0,54.5677,54.5761,54.5426,54.5593,23508.0
2018-08-09 13:40:00,65.13,65.18,65.12,65.18,32410.0,54.5593,54.6012,54.5509,54.6012,32410.0
2018-08-09 13:45:00,65.17,65.18,65.15,65.18,21758.0,54.5928,54.6012,54.5761,54.6012,21758.0
2018-08-09 13:50:00,65.17,65.18,65.12,65.12,37760.0,54.5928,54.6012,54.5509,54.5509,37760.0
2018-08-09 13:55:00,65.13,65.17,65.12,65.16,38653.0,54.5593,54.5928,54.5509,54.5844,38653.0
2018-08-09 14:00:00,65.15,65.19,65.14,65.17,54267.0,54.5761,54.6096,54.5677,54.5928,54267.0
2018-08-09 14:05:00,65.17,65.18,65.14,65.17,27342.0,54.5928,54.6012,54.5677,54.5928,27342.0
2018-08-09 14:10:00,65.17,65.19,65.16,65.17,28842.0,54.5928,54.6096,54.5844,54.5928,28842.0
2018-08-09 14:15:00,65.17,65.18,65.14,65.16,30621.0,54.5928,54.6012,54.5677,54.5844,30621.0
2018-08-09 14:20:00,65.16,65.18,65.11,65.15,86128.0,54.5844,54.6012,54.5426,54.5761,86128.0
2018-08-09 14:25:00,65.14,65.16,65.11,65.16,39783.0,54.5677,54.5844,54.5426,54.5844,39783.0
2018-08-09 14:30:00,65.16,65.19,65.14,65.14,32078.0,54.5844,54.6096,54.5677,54.5677,32078.0
2018-08-09 14:35:00,65.14,65.19,65.13,65.19,30886.0,54.5677,54.6096,54.5593,54.6096,30886.0
2018-08-09 14:40:00,65.19,65.21,65.18,65.19,73617.0,54.6096,54.6263,54.6012,54.6096,73617.0
2018-08-09 14:45:00,65.19,65.19,65.17,65.19,28637.0,54.6096,54.6096,54.5928,54.6096,28637.0
2018-08-09 14:50:00,65.18,65.21,65.18,65.19,46739.0,54.6012,54.6263,54.6012,54.6096,46739.0
2018-08-09 14:55:00,65.19,65.2,65.16,65.16,49529.0,54.6096,54.6179,54.5844,54.5844,49529.0
2018-08-09 15:00:00,65.15,65.17,65.1,65.12,39395.0,54.5761,54.5928,54.5342,54.5509,39395.0
2018-08-09 15:05:00,65.13,65.15,65.11,65.13,47379.0,54.5593,54.5761,54.5426,54.5593,47379.0
2018-08-09 15:10:00,65.13,65.16,65.12,65.12,46763.0,54.5593,54.5844,54.5509,54.5509,46763.0
2018-08-09 15:15:00,65.12,65.16,65.09,65.16,47714.0,54.5509,54.5844,54.5258,54.5844,47714.0
2018-08-09 15:20:00,65.16,65.17,65.14,65.14,35502.0,54.5844,54.5928,54.5677,54.5677,35502.0
2018-08-09 15:25:00,65.14,65.17,65.13,65.17,57517.0,54.5677,54.5928,54.5593,54.5928,57517.0
2018-08-09 15:30:00,65.17,65.18,65.1,65.13,68613.0,54.5928,54.6012,54.5342,54.5593,68613.0
2018-08-09 15:35:00,65.13,65.15,65.09,65.14,55613.0,54.5593,54.5761,54.5258,54.5677,55613.0
2018-08-09 15:40:00,65.13,65.14,65.12,65.13,40736.0,54.5593,54.5677,54.5509,54.5593,40736.0
2018-08-09 15:45:00,65.12,65.14,65.08,65.11,186319.0,54.5509,54.5677,54.5174,54.5426,186319.0
2018-08-09 15:50:00,65.12,65.13,65.06,65.1,185267.0,54.5509,54.5593,54.5007,54.5342,185267.0
2018-08-09 15:55:00,65.1,65.11,65.04,65.08,332849.0,54.5342,54.5426,54.4839,54.5174,332849.0
2018-08-10 09:30:00,64.65,64.92,64.53,64.83,184314.0,54.1572,54.3834,54.0567,54.308,184314.0
2018-08-10 09:35:00,64.8,64.87,64.71,64.79,126823.0,54.2829,54.3415,54.2075,54.2745,126823.0
2018-08-10 09:40:00,64.79,64.88,64.76,64.88,96969.0,54.2745,54.3499,54.2494,54.3499,96969.0
2018-08-10 09:45:00,64.89,64.89,64.76,64.78,121495.0,54.3583,54.3583,54.2494,54.2661,121495.0
2018-08-10 09:50:00,64.78,64.94,64.78,64.93,127238.0,54.2661,54.4001,54.2661,54.3918,127238.0
2018-08-10 09:55:00,64.93,64.93,64.83,64.88,142961.0,54.3918,54.3918,54.308,54.3499,142961.0
2018-08-10 10:00:00,64.87,64.88,64.74,64.77,100702.0,54.3415,54.3499,54.2326,54.2577,100702.0
2018-08-10 10:05:00,64.76,64.79,64.69,64.74,112402.0,54.2494,54.2745,54.1907,54.2326,112402.0
2018-08-10 10:10:00,64.75,64.8,64.68,64.69,131234.0,54.241,54.2829,54.1823,54.1907,131234.0
2018-08-10 10:15:00,64.69,64.83,64.63,64.78,104379.0,54.1907,54.308,54.1405,54.2661,104379.0
2018-08-10 10:20:00,64.77,64.78,64.69,64.73,35196.0,54.2577,54.2661,54.1907,54.2242,35196.0
2018-08-10 10:25:00,64.73,64.77,64.71,64.75,65503.0,54.2242,54.2577,54.2075,54.241,65503.0
2018-08-10 10:30:00,64.74,64.84,64.71,64.83,44824.0,54.2326,54.3164,54.2075,54.308,44824.0
2018-08-10 10:35:00,64.83,64.84,64.78,64.79,40454.0,54.308,54.3164,54.2661,54.2745,40454.0
2018-08-10 10:40:00,64.79,64.8,64.73,64.73,57632.0,54.2745,54.2829,54.2242,54.2242,57632.0
2018-08-10 10:45:00,64.73,64.74,64.65,64.71,87539.0,54.2242,54.2326,54.1572,54.2075,87539.0
2018-08-10 10:50:00,64.72,64.77,64.7,64.76,93362.0,54.2159,54.2577,54.1991,54.2494,93362.0
2018-08-10 10:55:00,64.76,64.83,64.75,64.79,52934.0,54.2494,54.308,54.241,54.2745,52934.0
2018-08-10 11:00:00,64.8,64.81,64.72,64.79,49884.0,54.2829,54.2912,54.2159,54.2745,49884.0
2018-08-10 11:05:00,64.79,64.8,64.7,64.7,47306.0,54.2745,54.2829,54.1991,54.1991,47306.0
2018-08-10 11:10:00,64.71,64.73,64.69,64.71,52616.0,54.2075,54.2242,54.1907,54.2075,52616.0
2018-08-10 11:15:00,64.71,64.79,64.7,64.76,37655.0,54.2075,54.2745,54.1991,54.2494,37655.0
2018-08-10 11:20:00,64.77,64.86,64.75,64.84,51056.0,54.2577,54.3331,54.241,54.3164,51056.0
2018-08-10 11:25:00,64.85,64.85,64.8,64.82,27457.0,54.3248,54.3248,54.2829,54.2996,27457.0
2018-08-10 11:30:00,64.83,64.92,64.82,64.92,35808.0,54.308,54.3834,54.2996,54.3834,35808.0
2018-08-10 11:35:00,64.91,64.94,64.89,64.9,47830.0,54.375,54.4001,54.3583,54.3666,47830.0
2018-08-10 11:40:00,64.91,64.91,64.8,64.88,73131.0,54.375,54.375,54.2829,54.3499,73131.0
2018-08-10 11:45:00,64.87,64.89,64.83,64.87,20336.0,54.3415,54.3583,54.308,54.3415,20336.0
2018-08-10 11:50:00,64.87,64.87,64.8,64.86,42933.0,54.3415,54.3415,54.2829,54.3331,42933.0
2018-08-10 11:55:00,64.85,64.9,64.84,64.85,54524.0,54.3248,54.3666,54.3164,54.3248,54524.0
2018-08-10 12:00:00,64.84,64.87,64.81,64.85,83622.0,54.3164,54.3415,54.2912,54.3248,83622.0
2018-08-10 12:05:00,64.85,64.89,64.84,64.84,51754.0,54.3248,54.3583,54.3164,54.3164,51754.0
2018-08-10 12:10:00,64.84,64.86,64.79,64.83,38771.0,54.3164,54.3331,54.2745,54.308,38771.0
2018-08-10 12:15:00,64.82,64.89,64.82,64.87,26286.0,54.2996,54.3583,54.2996,54.3415,26286.0
2018-08-10 12:20:00,64.87,64.91,64.85,64.87,29372.0,54.3415,54.375,54.3248,54.3415,29372.0
2018-08-10 12:25:00,64.86,64.89,64.84,64.89,28546.0,54.3331,54.3583,54.3164,54.3583,28546.0
2018-08-10 12:30:00,64.89,64.93,64.86,64.92,39632.0,54.3583,54.3918,54.3331,54.3834,39632.0
2018-08-10 12:35:00,64.91,64.91,64.87,64.88,23923.0,54.375,54.375,54.3415,54.3499,23923.0
2018-08-10 12:40:00,64.87,64.93,64.87,64.89,24415.0,54.3415,54.3918,54.3415,54.3583,24415.0
2018-08-10 12:45:00,64.89,64.9,64.86,64.86,39158.0,54.3583,54.3666,54.3331,54.3331,39158.0
2018-08-10 12:50:00,64.87,64.88,64.83,64.84,25756.0,54.3415,54.3499,54.308,54.3164,25756.0
2018-08-10 12:55:00,64.83,64.86,64.81,64.86,20981.0,54.308,54.3331,54.2912,54.3331,20981.0
2018-08-10 13:00:00,64.85,64.86,64.82,64.83,22871.0,54.3248,54.3331,54.2996,54.308,22871.0
2018-08-10 13:05:00,64.82,64.88,64.81,64.85,30775.0,54.2996,54.3499,54.2912,54.3248,30775.0
2018-08-10 13:10:00,64.84,64.87,64.84,64.85,24114.0,54.3164,54.3415,54.3164,54.3248,24114.0
2018-08-10 13:15:00,64.85,64.86,64.77,64.77,28520.0,54.3248,54.3331,54.2577,54.2577,28520.0
2018-08-10 13:20:00,64.77,64.84,64.75,64.8,40025.0,54.2577,54.3164,54.241,54.2829,40025.0
2018-08-10 13:25:00,64.8,64.85,64.79,64.83,17749.0,54.2829,54.3248,54.2745,54.308,17749.0
2018-08-10 13:30:00,64.83,64.84,64.76,64.76,20260.0,54.308,54.3164,54.2494,54.2494,20260.0
2018-08-10 13:35:00,64.76,64.8,64.74,64.76,34436.0,54.2494,54.2829,54.2326,54.2494,34436.0
2018-08-10 13:40:00,64.76,64.79,64.74,64.76,70955.0,54.2494,54.2745,54.2326,54.2494,70955.0
2018-08-10 13:45:00,64.75,64.76,64.69,64.73,64396.0,54.241,54.2494,54.1907,54.2242,64396.0
2018-08-10 13:50:00,64.74,64.79,64.66,64.68,67455.0,54.2326,54.2745,54.1656,54.1823,67455.0
2018-08-10 13:55:00,64.67,64.67,64.58,64.64,144465.0,54.174,54.174,54.0986,54.1488,144465.0
2018-08-10 14:00:00,64.63,64.66,64.58,64.59,42155.0,54.1405,54.1656,54.0986,54.107,42155.0
2018-08-10 14:05:00,64.59,64.6,64.54,64.56,213441.0,54.107,54.1153,54.0651,54.0818,213441.0
2018-08-10 14:10:00,64.57,64.6,64.49,64.55,297127.0,54.0902,54.1153,54.0232,54.0734,297127.0
2018-08-10 14:15:00,64.54,64.58,64.5,64.53,79021.0,54.0651,54.0986,54.0316,54.0567,79021.0
2018-08-10 14:20:00,64.54,64.57,64.5,64.51,43091.0,54.0651,54.0902,54.0316,54.0399,43091.0
2018-08-10 14:25:00,64.51,64.56,64.51,64.53,76142.0,54.0399,54.0818,54.0399,54.0567,76142.0
2018-08-10 14:30:00,64.53,64.62,64.53,64.62,75214.0,54.0567,54.1321,54.0567,54.1321,75214.0
2018-08-10 14:35:00,64.61,64.65,64.58,64.6,46443.0,54.1237,54.1572,54.0986,54.1153,46443.0
2018-08-10 14:40:00,64.6,64.66,64.58,64.65,39862.0,54.1153,54.1656,54.0986,54.1572,39862.0
2018-08-10 14:45:00,64.65,64.66,64.6,64.6,42802.0,54.1572,54.1656,54.1153,54.1153,42802.0
2018-08-10 14:50:00,64.61,64.65,64.58,64.61,46564.0,54.1237,54.1572,54.0986,54.1237,46564.0
2018-08-10 14:55:00,64.61,64.65,64.59,64.59,54602.0,54.1237,54.1572,54.107,54.107,54602.0
2018-08-10 15:00:00,64.59,64.61,64.54,64.59,77052.0,54.107,54.1237,54.0651,54.107,77052.0
2018-08-10 15:05:00,64.59,64.6,64.49,64.55,143966.0,54.107,54.1153,54.0232,54.0734,143966.0
2018-08-10 15:10:00,64.55,64.61,64.53,64.59,48745.0,54.0734,54.1237,54.0567,54.107,48745.0
2018-08-10 15:15:00,64.58,64.69,64.57,64.67,72906.0,54.0986,54.1907,54.0902,54.174,72906.0
2018-08-10 15:20:00,64.67,64.78,64.65,64.77,101776.0,54.174,54.2661,54.1572,54.2577,101776.0
2018-08-10 15:25:00,64.77,64.85,64.74,64.81,78436.0,54.2577,54.3248,54.2326,54.2912,78436.0
2018-08-10 15:30:00,64.82,64.88,64.78,64.86,63238.0,54.2996,54.3499,54.2661,54.3331,63238.0
2018-08-10 15:35:00,64.87,64.91,64.85,64.88,86467.0,54.3415,54.375,54.3248,54.3499,86467.0
2018-08-10 15:40:00,64.87,64.9,64.8,64.86,83832.0,54.3415,54.3666,54.2829,54.3331,83832.0
2018-08-10 15:45:00,64.85,64.92,64.83,64.89,112729.0,54.3248,54.3834,54.308,54.3583,112729.0
2018-08-10 15:50:00,64.88,64.92,64.77,64.86,312671.0,54.3499,54.3834,54.2577,54.3331,312671.0
2018-08-10 15:55:00,64.87,64.9,64.82,64.82,362138.0,54.3415,54.3666,54.2996,54.2996,362138.0
2018-08-13 09:30:00,64.93,65.23,64.86,65.14,147460.0,54.3918,54.6431,54.3331,54.5677,147460.0
2018-08-13 09:35:00,65.14,65.18,65.07,65.16,45374.0,54.5677,54.6012,54.509,54.5844,45374.0
2018-08-13 09:40:00,65.15,65.16,65.11,65.14,78626.0,54.5761,54.5844,54.5426,54.5677,78626.0
2018-08-13 09:45:00,65.14,65.22,65.09,65.17,154973.0,54.5677,54.6347,54.5258,54.5928,154973.0
2018-08-13 09:50:00,65.17,65.22,65.12,65.15,59487.0,54.5928,54.6347,54.5509,54.5761,59487.0
2018-08-13 09:55:00,65.15,65.21,65.14,65.19,33232.0,54.5761,54.6263,54.5677,54.6096,33232.0
2018-08-13 10:00:00,65.2,65.21,65.14,65.18,56366.0,54.6179,54.6263,54.5677,54.6012,56366.0
2018-08-13 10:05:00,65.18,65.19,65.1,65.18,55154.0,54.6012,54.6096,54.5342,54.6012,55154.0
2018-08-13 10:10:00,65.17,65.21,65.13,65.16,95537.0,54.5928,54.6263,54.5593,54.5844,95537.0
2018-08-13 10:15:00,65.15,65.18,65.11,65.11,51349.0,54.5761,54.6012,54.5426,54.5426,51349.0
2018-08-13 10:20:00,65.12,65.17,65.09,65.17,39256.0,54.5509,54.5928,54.5258,54.5928,39256.0
2018-08-13 10:25:00,65.17,65.19,65.15,65.18,26006.0,54.5928,54.6096,54.5761,54.6012,26006.0
2018-08-13 10:30:00,65.19,65.21,65.14,65.2,151448.0,54.6096,54.6263,54.5677,54.6179,151448.0
2018-08-13 10:35:00,65.2,65.21,65.15,65.18,92189.0,54.6179,54.6263,54.5761,54.6012,92189.0
2018-08-13 10:40:00,65.19,65.21,65.14,65.18,37558.0,54.6096,54.6263,54.5677,54.6012,37558.0
2018-08-13 10:45:00,65.17,65.19,65.11,65.15,66740.0,54.5928,54.6096,54.5426,54.5761,66740.0
2018-08-13 10:50:00,65.15,65.16,65.09,65.12,42469.0,54.5761,54.5844,54.5258,54.5509,42469.0
2018-08-13 10:55:00,65.11,65.12,65.04,65.05,40683.0,54.5426,54.5509,54.4839,54.4923,40683.0
2018-08-13 11:00:00,65.05,65.14,65.04,65.14,33875.0,54.4923,54.5677,54.4839,54.5677,33875.0
2018-08-13 11:05:00,65.14,65.16,65.06,65.08,46383.0,54.5677,54.5844,54.5007,54.5174,46383.0
2018-08-13 11:10:00,65.07,65.07,65.04,65.06,43007.0,54.509,54.509,54.4839,54.5007,43007.0
2018-08-13 11:15:00,65.06,65.06,64.97,65.0,38935.0,54.5007,54.5007,54.4253,54.4504,38935.0
2018-08-13 11:20:00,65.0,65.01,64.95,64.97,24689.0,54.4504,54.4588,54.4085,54.4253,24689.0
2018-08-13 11:25:00,64.97,64.97,64.92,64.95,35272.0,54.4253,54.4253,54.3834,54.4085,35272.0
2018-08-13 11:30:00,64.94,65.0,64.9,64.97,66514.0,54.4001,54.4504,54.3666,54.4253,66514.0
2018-08-13 11:35:00,64.98,64.99,64.93,64.96,33585.0,54.4337,54.442,54.3918,54.4169,33585.0
2018-08-13 11:40:00,64.97,65.0,64.95,64.98,29497.0,54.4253,54.4504,54.4085,54.4337,29497.0
2018-08-13 11:45:00,64.97,64.99,64.9,64.93,138063.0,54.4253,54.442,54.3666,54.3918,138063.0
2018-08-13 11:50:00,64.94,64.94,64.82,64.87,40101.0,54.4001,54.4001,54.2996,54.3415,40101.0
2018-08-13 11:55:00,64.87,64.93,64.82,64.88,32310.0,54.3415,54.3918,54.2996,54.3499,32310.0
2018-08-13 12:00:00,64.88,64.92,64.84,64.92,34966.0,54.3499,54.3834,54.3164,54.3834,34966.0
2018-08-13 12:05:00,64.92,64.92,64.87,64.89,34123.0,54.3834,54.3834,54.3415,54.3583,34123.0
2018-08-13 12:10:00,64.89,64.97,64.89,64.95,27599.0,54.3583,54.4253,54.3583,54.4085,27599.0
2018-08-13 12:15:00,64.95,64.96,64.93,64.94,25549.0,54.4085,54.4169,54.3918,54.4001,25549.0
2018-08-13 12:20:00,64.93,64.96,64.87,64.87,23451.0,54.3918,54.4169,54.3415,54.3415,23451.0
2018-08-13 12:25:00,64.87,64.87,64.76,64.81,40944.0,54.3415,54.3415,54.2494,54.2912,40944.0
2018-08-13 12:30:00,64.81,64.87,64.79,64.82,35148.0,54.2912,54.3415,54.2745,54.2996,35148.0
2018-08-13 12:35:00,64.81,64.92,64.8,64.92,31961.0,54.2912,54.3834,54.2829,54.3834,31961.0
2018-08-13 12:40:00,64.91,64.98,64.91,64.96,30580.0,54.375,54.4337,54.375,54.4169,30580.0
2018-08-13 12:45:00,64.97,64.98,64.92,64.94,38679.0,54.4253,54.4337,54.3834,54.4001,38679.0
2018-08-13 12:50:00,64.94,64.97,64.88,64.91,38918.0,54.4001,54.4253,54.3499,54.375,38918.0
2018-08-13 12:55:00,64.9,64.92,64.88,64.89,52017.0,54.3666,54.3834,54.3499,54.3583,52017.0
2018-08-13 13:00:00,64.88,64.89,64.75,64.76,31645.0,54.3499,54.3583,54.241,54.2494,31645.0
2018-08-13 13:05:00,64.76,64.76,64.65,64.74,82217.0,54.2494,54.2494,54.1572,54.2326,82217.0
2018-08-13 13:10:00,64.74,64.83,64.73,64.81,37804.0,54.2326,54.308,54.2242,54.2912,37804.0
2018-08-13 13:15:00,64.81,64.91,64.76,64.9,45523.0,54.2912,54.375,54.2494,54.3666,45523.0
2018-08-13 13:20:00,64.91,64.94,64.89,64.92,57126.0,54.375,54.4001,54.3583,54.3834,57126.0
2018-08-13 13:25:00,64.92,64.94,64.9,64.92,21479.0,54.3834,54.4001,54.3666,54.3834,21479.0
2018-08-13 13:30:00,64.93,64.99,64.93,64.98,52509.0,54.3918,54.442,54.3918,54.4337,52509.0
2018-08-13 13:35:00,64.97,64.98,64.93,64.95,75049.0,54.4253,54.4337,54.3918,54.4085,75049.0
2018-08-13 13:40:00,64.95,65.0,64.94,64.97,37882.0,54.4085,54.4504,54.4001,54.4253,37882.0
2018-08-13 13:45:00,64.98,64.99,64.92,64.93,19864.0,54.4337,54.442,54.3834,54.3918,19864.0
2018-08-13 13:50:00,64.92,64.98,64.92,64.96,22018.0,54.3834,54.4337,54.3834,54.4169,22018.0
2018-08-13 13:55:00,64.96,64.97,64.94,64.96,16362.0,54.4169,54.4253,54.4001,54.4169,16362.0
2018-08-13 14:00:00,64.97,65.02,64.96,64.99,73940.0,54.4253,54.4672,54.4169,54.442,73940.0
2018-08-13 14:05:00,65.0,65.01,64.95,64.95,29889.0,54.4504,54.4588,54.4085,54.4085,29889.0
2018-08-13 14:10:00,64.95,65.0,64.94,64.98,33146.0,54.4085,54.4504,54.4001,54.4337,33146.0
2018-08-13 14:15:00,64.99,65.0,64.95,64.95,26421.0,54.442,54.4504,54.4085,54.4085,26421.0
2018-08-13 14:20:00,64.95,64.99,64.94,64.97,32676.0,54.4085,54.442,54.4001,54.4253,32676.0
2018-08-13 14:25:00,64.97,65.08,64.97,65.08,50522.0,54.4253,54.5174,54.4253,54.5174,50522.0
2018-08-13 14:30:00,65.08,65.09,65.04,65.05,73794.0,54.5174,54.5258,54.4839,54.4923,73794.0
2018-08-13 14:35:00,65.06,65.06,64.96,65.04,66131.0,54.5007,54.5007,54.4169,54.4839,66131.0
2018-08-13 14:40:00,65.04,65.06,65.01,65.04,29322.0,54.4839,54.5007,54.4588,54.4839,29322.0
2018-08-13 14:45:00,65.04,65.06,64.97,65.03,74326.0,54.4839,54.5007,54.4253,54.4755,74326.0
2018-08-13 14:50:00,65.03,65.03,64.94,64.97,39856.0,54.4755,54.4755,54.4001,54.4253,39856.0
2018-08-13 14:55:00,64.97,65.01,64.93,64.96,37868.0,54.4253,54.4588,54.3918,54.4169,37868.0
2018-08-13 15:00:00,64.96,64.98,64.94,64.97,65303.0,54.4169,54.4337,54.4001,54.4253,65303.0
2018-08-13 15:05:00,64.98,65.02,64.95,65.02,36965.0,54.4337,54.4672,54.4085,54.4672,36965.0
2018-08-13 15:10:00,65.02,65.09,65.0,65.08,54869.0,54.4672,54.5258,54.4504,54.5174,54869.0
2018-08-13 15:15:00,65.09,65.13,65.08,65.1,53324.0,54.5258,54.5593,54.5174,54.5342,53324.0
2018-08-13 15:20:00,65.1,65.11,65.05,65.06,47016.0,54.5342,54.5426,54.4923,54.5007,47016.0
2018-08-13 15:25:00,65.05,65.07,64.98,65.0,103030.0,54.4923,54.509,54.4337,54.4504,103030.0
2018-08-13 15:30:00,64.99,65.01,64.94,64.96,89300.0,54.442,54.4588,54.4001,54.4169,89300.0
2018-08-13 15:35:00,64.97,64.98,64.95,64.98,59797.0,54.4253,54.4337,54.4085,54.4337,59797.0
2018-08-13 15:40:00,64.97,64.98,64.91,64.96,96671.0,54.4253,54.4337,54.375,54.4169,96671.0
2018-08-13 15:45:00,64.95,64.96,64.91,64.94,87734.0,54.4085,54.4169,54.375,54.4001,87734.0
2018-08-13 15:50:00,64.94,64.94,64.81,64.89,258181.0,54.4001,54.4001,54.2912,54.3583,258181.0
2018-08-13 15:55:00,64.89,64.91,64.8,64.85,356585.0,54.3583,54.375,54.2829,54.3248,356585.0
2018-08-14 09:30:00,65.09,65.19,64.99,65.14,157308.0,54.5258,54.6096,54.442,54.5677,157308.0
2018-08-14 09:35:00,65.14,65.14,64.94,64.98,129714.0,54.5677,54.5677,54.4001,54.4337,129714.0
2018-08-14 09:40:00,64.99,65.03,64.93,64.98,124712.0,54.442,54.4755,54.3918,54.4337,124712.0
2018-08-14 09:45:00,64.98,65.06,64.92,64.94,123544.0,54.4337,54.5007,54.3834,54.4001,123544.0
2018-08-14 09:50:00,64.94,65.0,64.9,64.99,87262.0,54.4001,54.4504,54.3666,54.442,87262.0
2018-08-14 09:55:00,65.0,65.0,64.84,64.95,103707.0,54.4504,54.4504,54.3164,54.4085,103707.0
2018-08-14 10:00:00,64.95,64.96,64.77,64.79,99191.0,54.4085,54.4169,54.2577,54.2745,99191.0
2018-08-14 10:05:00,64.8,64.9,64.77,64.84,69222.0,54.2829,54.3666,54.2577,54.3164,69222.0
2018-08-14 10:10:00,64.85,64.91,64.82,64.9,35273.0,54.3248,54.375,54.2996,54.3666,35273.0
2018-08-14 10:15:00,64.9,64.94,64.87,64.92,69147.0,54.3666,54.4001,54.3415,54.3834,69147.0
2018-08-14 10:20:00,64.92,64.97,64.91,64.94,58988.0,54.3834,54.4253,54.375,54.4001,58988.0
2018-08-14 10:25:00,64.95,64.96,64.92,64.96,42702.0,54.4085,54.4169,54.3834,54.4169,42702.0
2018-08-14 10:30:00,64.96,64.97,64.92,64.95,43986.0,54.4169,54.4253,54.3834,54.4085,43986.0
2018-08-14 10:35:00,64.95,65.14,64.95,65.1,190251.0,54.4085,54.5677,54.4085,54.5342,190251.0
2018-08-14 10:40:00,65.11,65.11,65.02,65.02,47976.0,54.5426,54.5426,54.4672,54.4672,47976.0
2018-08-14 10:45:00,65.02,65.04,64.96,65.03,57705.0,54.4672,54.4839,54.4169,54.4755,57705.0
2018-08-14 10:50:00,65.02,65.05,64.98,65.03,52312.0,54.4672,54.4923,54.4337,54.4755,52312.0
2018-08-14 10:55:00,65.04,65.04,64.94,65.0,54592.0,54.4839,54.4839,54.4001,54.4504,54592.0
2018-08-14 11:00:00,64.99,65.06,64.96,65.05,75035.0,54.442,54.5007,54.4169,54.4923,75035.0
2018-08-14 11:05:00,65.04,65.15,65.03,65.13,109796.0,54.4839,54.5761,54.4755,54.5593,109796.0
2018-08-14 11:10:00,65.13,65.15,65.04,65.08,58231.0,54.5593,54.5761,54.4839,54.5174,58231.0
2018-08-14 11:15:00,65.08,65.09,64.95,64.97,59393.0,54.5174,54.5258,54.4085,54.4253,59393.0
2018-08-14 11:20:00,64.98,65.03,64.97,65.01,62505.0,54.4337,54.4755,54.4253,54.4588,62505.0
2018-08-14 11:25:00,65.01,65.03,64.99,65.01,54766.0,54.4588,54.4755,54.442,54.4588,54766.0
2018-08-14 11:30:00,65.0,65.04,64.93,64.95,50034.0,54.4504,54.4839,54.3918,54.4085,50034.0
2018-08-14 11:35:00,64.95,64.99,64.95,64.97,24015.0,54.4085,54.442,54.4085,54.4253,24015.0
2018-08-14 11:40:00,64.97,65.05,64.96,65.03,33484.0,54.4253,54.4923,54.4169,54.4755,33484.0
2018-08-14 11:45:00,65.03,65.17,64.99,65.17,102325.0,54.4755,54.5928,54.442,54.5928,102325.0
2018-08-14 11:50:00,65.17,65.18,65.09,65.1,95736.0,54.5928,54.6012,54.5258,54.5342,95736.0
2018-08-14 11:55:00,65.1,65.12,65.05,65.1,70864.0,54.5342,54.5509,54.4923,54.5342,70864.0
2018-08-14 12:00:00,65.1,65.12,65.07,65.08,117540.0,54.5342,54.5509,54.509,54.5174,117540.0
2018-08-14 12:05:00,65.08,65.12,65.07,65.11,64595.0,54.5174,54.5509,54.509,54.5426,64595.0
2018-08-14 12:10:00,65.11,65.12,65.09,65.11,32381.0,54.5426,54.5509,54.5258,54.5426,32381.0
2018-08-14 12:15:00,65.1,65.13,65.09,65.12,46791.0,54.5342,54.5593,54.5258,54.5509,46791.0
2018-08-14 12:20:00,65.11,65.13,65.08,65.11,30761.0,54.5426,54.5593,54.5174,54.5426,30761.0
2018-08-14 12:25:00,65.12,65.14,65.11,65.14,37682.0,54.5509,54.5677,54.5426,54.5677,37682.0
2018-08-14 12:30:00,65.14,65.18,65.11,65.17,78368.0,54.5677,54.6012,54.5426,54.5928,78368.0
2018-08-14 12:35:00,65.16,65.27,65.15,65.25,129538.0,54.5844,54.6766,54.5761,54.6598,129538.0
2018-08-14 12:40:00,65.25,65.27,65.19,65.2,50346.0,54.6598,54.6766,54.6096,54.6179,50346.0
2018-08-14 12:45:00,65.2,65.23,65.09,65.1,49966.0,54.6179,54.6431,54.5258,54.5342,49966.0
2018-08-14 12:50:00,65.1,65.16,65.07,65.1,56303.0,54.5342,54.5844,54.509,54.5342,56303.0
2018-08-14 12:55:00,65.09,65.15,65.09,65.11,62042.0,54.5258,54.5761,54.5258,54.5426,62042.0
2018-08-14 13:00:00,65.11,65.19,65.1,65.19,51623.0,54.5426,54.6096,54.5342,54.6096,51623.0
2018-08-14 13:05:00,65.18,65.2,65.13,65.18,54282.0,54.6012,54.6179,54.5593,54.6012,54282.0
2018-08-14 13:10:00,65.18,65.2,65.16,65.16,21797.0,54.6012,54.6179,54.5844,54.5844,21797.0
2018-08-14 13:15:00,65.17,65.18,65.14,65.14,25755.0,54.5928,54.6012,54.5677,54.5677,25755.0
2018-08-14 13:20:00,65.14,65.15,65.11,65.15,19343.0,54.5677,54.5761,54.5426,54.5761,19343.0
2018-08-14 13:25:00,65.15,65.17,65.12,65.17,36397.0,54.5761,54.5928,54.5509,54.5928,36397.0
2018-08-14 13:30:00,65.17,65.18,65.13,65.18,23449.0,54.5928,54.6012,54.5593,54.6012,23449.0
2018-08-14 13:35:00,65.17,65.19,65.16,65.18,21552.0,54.5928,54.6096,54.5844,54.6012,21552.0
2018-08-14 13:40:00,65.19,65.33,65.18,65.33,67495.0,54.6096,54.7269,54.6012,54.7269,67495.0
2018-08-14 13:45:00,65.32,65.4,65.32,65.39,56203.0,54.7185,54.7855,54.7185,54.7771,56203.0
2018-08-14 13:50:00,65.39,65.44,65.34,65.43,74610.0,54.7771,54.819,54.7352,54.8106,74610.0
2018-08-14 13:55:00,65.44,65.62,65.43,65.53,189407.0,54.819,54.9698,54.8106,54.8944,189407.0
2018-08-14 14:00:00,65.53,65.62,65.5,65.55,93353.0,54.8944,54.9698,54.8693,54.9111,93353.0
2018-08-14 14:05:00,65.55,65.55,65.41,65.43,55740.0,54.9111,54.9111,54.7939,54.8106,55740.0
2018-08-14 14:10:00,65.43,65.51,65.43,65.44,64567.0,54.8106,54.8776,54.8106,54.819,64567.0
2018-08-14 14:15:00,65.43,65.54,65.42,65.52,45144.0,54.8106,54.9028,54.8022,54.886,45144.0
2018-08-14 14:20:00,65.52,65.53,65.41,65.44,110099.0,54.886,54.8944,54.7939,54.819,110099.0
2018-08-14 14:25:00,65.45,65.46,65.41,65.43,38596.0,54.8274,54.8358,54.7939,54.8106,38596.0
2018-08-14 14:30:00,65.44,65.44,65.37,65.42,39270.0,54.819,54.819,54.7604,54.8022,39270.0
2018-08-14 14:35:00,65.42,65.46,65.4,65.45,36658.0,54.8022,54.8358,54.7855,54.8274,36658.0
2018-08-14 14:40:00,65.45,65.48,65.43,65.46,20495.0,54.8274,54.8525,54.8106,54.8358,20495.0
2018-08-14 14:45:00,65.47,65.52,65.46,65.47,64952.0,54.8441,54.886,54.8358,54.8441,64952.0
2018-08-14 14:50:00,65.47,65.51,65.45,65.48,96236.0,54.8441,54.8776,54.8274,54.8525,96236.0
2018-08-14 14:55:00,65.48,65.5,65.47,65.49,46925.0,54.8525,54.8693,54.8441,54.8609,46925.0
2018-08-14 15:00:00,65.48,65.56,65.48,65.55,66078.0,54.8525,54.9195,54.8525,54.9111,66078.0
2018-08-14 15:05:00,65.56,65.62,65.54,65.54,80053.0,54.9195,54.9698,54.9028,54.9028,80053.0
2018-08-14 15:10:00,65.53,65.57,65.48,65.5,58563.0,54.8944,54.9279,54.8525,54.8693,58563.0
2018-08-14 15:15:00,65.5,65.51,65.38,65.39,76433.0,54.8693,54.8776,54.7687,54.7771,76433.0
2018-08-14 15:20:00,65.4,65.49,65.39,65.45,98016.0,54.7855,54.8609,54.7771,54.8274,98016.0
2018-08-14 15:25:00,65.44,65.47,65.4,65.4,68762.0,54.819,54.8441,54.7855,54.7855,68762.0
2018-08-14 15:30:00,65.41,65.41,65.32,65.37,85840.0,54.7939,54.7939,54.7185,54.7604,85840.0
2018-08-14 15:35:00,65.38,65.4,65.36,65.39,71494.0,54.7687,54.7855,54.752,54.7771,71494.0
2018-08-14 15:40:00,65.39,65.44,65.38,65.42,89431.0,54.7771,54.819,54.7687,54.8022,89431.0
2018-08-14 15:45:00,65.42,65.44,65.4,65.44,137208.0,54.8022,54.819,54.7855,54.819,137208.0
2018-08-14 15:50:00,65.44,65.46,65.36,65.44,199882.0,54.819,54.8358,54.752,54.819,199882.0
2018-08-14 15:55:00,65.43,65.46,65.38,65.46,315635.0,54.8106,54.8358,54.7687,54.8358,315635.0
2018-08-15 09:30:00,65.14,65.56,65.11,65.44,203818.0,54.5677,54.9195,54.5426,54.819,203818.0
2018-08-15 09:35:00,65.44,65.48,65.17,65.2,154580.0,54.819,54.8525,54.5928,54.6179,154580.0
2018-08-15 09:40:00,65.2,65.29,65.11,65.11,110174.0,54.6179,54.6933,54.5426,54.5426,110174.0
2018-08-15 09:45:00,65.12,65.13,65.0,65.09,148451.0,54.5509,54.5593,54.4504,54.5258,148451.0
2018-08-15 09:50:00,65.09,65.17,65.04,65.06,87963.0,54.5258,54.5928,54.4839,54.5007,87963.0
2018-08-15 09:55:00,65.06,65.16,65.03,65.06,88611.0,54.5007,54.5844,54.4755,54.5007,88611.0
2018-08-15 10:00:00,65.06,65.12,64.9,64.91,172735.0,54.5007,54.5509,54.3666,54.375,172735.0
2018-08-15 10:05:00,64.91,65.0,64.85,64.93,134411.0,54.375,54.4504,54.3248,54.3918,134411.0
2018-08-15 10:10:00,64.93,65.06,64.85,64.98,108171.0,54.3918,54.5007,54.3248,54.4337,108171.0
2018-08-15 10:15:00,64.98,65.01,64.89,64.96,134352.0,54.4337,54.4588,54.3583,54.4169,134352.0
2018-08-15 10:20:00,64.96,65.07,64.94,65.03,95655.0,54.4169,54.509,54.4001,54.4755,95655.0
2018-08-15 10:25:00,65.02,65.04,64.91,64.94,121527.0,54.4672,54.4839,54.375,54.4001,121527.0
2018-08-15 10:30:00,64.94,64.94,64.71,64.77,242908.0,54.4001,54.4001,54.2075,54.2577,242908.0
2018-08-15 10:35:00,64.77,65.01,64.71,64.95,223806.0,54.2577,54.4588,54.2075,54.4085,223806.0
2018-08-15 10:40:00,64.94,64.95,64.74,64.78,197188.0,54.4001,54.4085,54.2326,54.2661,197188.0
2018-08-15 10:45:00,64.78,64.93,64.77,64.9,90205.0,54.2661,54.3918,54.2577,54.3666,90205.0
2018-08-15 10:50:00,64.89,64.9,64.72,64.73,93573.0,54.3583,54.3666,54.2159,54.2242,93573.0
2018-08-15 10:55:00,64.73,64.87,64.7,64.81,79807.0,54.2242,54.3415,54.1991,54.2912,79807.0
2018-08-15 11:00:00,64.81,64.91,64.8,64.89,104015.0,54.2912,54.375,54.2829,54.3583,104015.0
2018-08-15 11:05:00,64.89,64.91,64.71,64.89,116439.0,54.3583,54.375,54.2075,54.3583,116439.0
2018-08-15 11:10:00,64.89,64.96,64.83,64.87,81130.0,54.3583,54.4169,54.308,54.3415,81130.0
2018-08-15 11:15:00,64.88,64.9,64.62,64.66,152593.0,54.3499,54.3666,54.1321,54.1656,152593.0
2018-08-15 11:20:00,64.65,64.7,64.54,64.62,197423.0,54.1572,54.1991,54.0651,54.1321,197423.0
2018-08-15 11:25:00,64.62,64.75,64.61,64.67,115986.0,54.1321,54.241,54.1237,54.174,115986.0
2018-08-15 11:30:00,64.67,64.77,64.64,64.77,97746.0,54.174,54.2577,54.1488,54.2577,97746.0
2018-08-15 11:35:00,64.77,64.84,64.71,64.84,227327.0,54.2577,54.3164,54.2075,54.3164,227327.0
2018-08-15 11:40:00,64.85,64.87,64.69,64.71,101868.0,54.3248,54.3415,54.1907,54.2075,101868.0
2018-08-15 11:45:00,64.7,64.87,64.7,64.85,84322.0,54.1991,54.3415,54.1991,54.3248,84322.0
2018-08-15 11:50:00,64.87,64.91,64.82,64.85,55502.0,54.3415,54.375,54.2996,54.3248,55502.0
2018-08-15 11:55:00,64.86,64.88,64.81,64.81,36635.0,54.3331,54.3499,54.2912,54.2912,36635.0
2018-08-15 12:00:00,64.81,64.88,64.81,64.86,44820.0,54.2912,54.3499,54.2912,54.3331,44820.0
2018-08-15 12:05:00,64.86,64.96,64.84,64.95,69204.0,54.3331,54.4169,54.3164,54.4085,69204.0
2018-08-15 12:10:00,64.95,65.13,64.93,65.1,167734.0,54.4085,54.5593,54.3918,54.5342,167734.0
2018-08-15 12:15:00,65.11,65.18,65.03,65.11,97956.0,54.5426,54.6012,54.4755,54.5426,97956.0
2018-08-15 12:20:00,65.11,65.17,65.07,65.15,86761.0,54.5426,54.5928,54.509,54.5761,86761.0
2018-08-15 12:25:00,65.15,65.19,65.12,65.16,83961.0,54.5761,54.6096,54.5509,54.5844,83961.0
2018-08-15 12:30:00,65.16,65.28,65.15,65.23,103298.0,54.5844,54.685,54.5761,54.6431,103298.0
2018-08-15 12:35:00,65.23,65.29,65.22,65.28,33894.0,54.6431,54.6933,54.6347,54.685,33894.0
2018-08-15 12:40:00,65.29,65.37,65.27,65.34,145771.0,54.6933,54.7604,54.6766,54.7352,145771.0
2018-08-15 12:45:00,65.34,65.52,65.3,65.47,235596.0,54.7352,54.886,54.7017,54.8441,235596.0
2018-08-15 12:50:00,65.47,65.52,65.44,65.47,181736.0,54.8441,54.886,54.819,54.8441,181736.0
2018-08-15 12:55:00,65.47,65.53,65.47,65.51,48606.0,54.8441,54.8944,54.8441,54.8776,48606.0
2018-08-15 13:00:00,65.51,65.57,65.49,65.53,85018.0,54.8776,54.9279,54.8609,54.8944,85018.0
2018-08-15 13:05:00,65.53,65.65,65.52,65.61,133841.0,54.8944,54.9949,54.886,54.9614,133841.0
2018-08-15 13:10:00,65.61,65.67,65.6,65.66,122487.0,54.9614,55.0117,54.953,55.0033,122487.0
2018-08-15 13:15:00,65.66,65.67,65.6,65.65,274143.0,55.0033,55.0117,54.953,54.9949,274143.0
2018-08-15 13:20:00,65.64,65.69,65.54,65.54,108980.0,54.9865,55.0284,54.9028,54.9028,108980.0
2018-08-15 13:25:00,65.53,65.65,65.53,65.65,53103.0,54.8944,54.9949,54.8944,54.9949,53103.0
2018-08-15 13:30:00,65.65,65.68,65.6,65.67,79777.0,54.9949,55.02,54.953,55.0117,79777.0
2018-08-15 13:35:00,65.66,65.67,65.61,65.64,46657.0,55.0033,55.0117,54.9614,54.9865,46657.0
2018-08-15 13:40:00,65.63,65.73,65.63,65.71,68538.0,54.9782,55.0619,54.9782,55.0452,68538.0
2018-08-15 13:45:00,65.71,65.79,65.71,65.72,297276.0,55.0452,55.1122,55.0452,55.0536,297276.0
2018-08-15 13:50:00,65.73,65.81,65.72,65.8,189037.0,55.0619,55.1289,55.0536,55.1206,189037.0
2018-08-15 13:55:00,65.81,65.81,65.78,65.8,153968.0,55.1289,55.1289,55.1038,55.1206,153968.0
2018-08-15 14:00:00,65.8,65.82,65.72,65.77,134966.0,55.1206,55.1373,55.0536,55.0954,134966.0
2018-08-15 14:05:00,65.76,65.78,65.6,65.65,137191.0,55.0871,55.1038,54.953,54.9949,137191.0
2018-08-15 14:10:00,65.64,65.68,65.56,65.58,85699.0,54.9865,55.02,54.9195,54.9363,85699.0
2018-08-15 14:15:00,65.59,65.64,65.55,65.55,86431.0,54.9447,54.9865,54.9111,54.9111,86431.0
2018-08-15 14:20:00,65.55,65.56,65.42,65.44,79273.0,54.9111,54.9195,54.8022,54.819,79273.0
2018-08-15 14:25:00,65.44,65.46,65.37,65.37,67255.0,54.819,54.8358,54.7604,54.7604,67255.0
2018-08-15 14:30:00,65.37,65.45,65.36,65.44,52410.0,54.7604,54.8274,54.752,54.819,52410.0
2018-08-15 14:35:00,65.43,65.5,65.41,65.44,94635.0,54.8106,54.8693,54.7939,54.819,94635.0
2018-08-15 14:40:00,65.44,65.46,65.36,65.37,81760.0,54.819,54.8358,54.752,54.7604,81760.0
2018-08-15 14:45:00,65.36,65.36,65.31,65.34,62499.0,54.752,54.752,54.7101,54.7352,62499.0
2018-08-15 14:50:00,65.35,65.4,65.31,65.39,114720.0,54.7436,54.7855,54.7101,54.7771,114720.0
2018-08-15 14:55:00,65.38,65.49,65.36,65.48,84349.0,54.7687,54.8609,54.752,54.8525,84349.0
2018-08-15 15:00:00,65.48,65.54,65.44,65.46,86539.0,54.8525,54.9028,54.819,54.8358,86539.0
2018-08-15 15:05:00,65.47,65.51,65.44,65.45,103714.0,54.8441,54.8776,54.819,54.8274,103714.0
2018-08-15 15:10:00,65.45,65.46,65.37,65.4,86136.0,54.8274,54.8358,54.7604,54.7855,86136.0
2018-08-15 15:15:00,65.4,65.59,65.39,65.56,138355.0,54.7855,54.9447,54.7771,54.9195,138355.0
2018-08-15 15:20:00,65.55,65.65,65.51,65.65,135175.0,54.9111,54.9949,54.8776,54.9949,135175.0
2018-08-15 15:25:00,65.64,65.65,65.53,65.59,126314.0,54.9865,54.9949,54.8944,54.9447,126314.0
2018-08-15 15:30:00,65.59,65.67,65.45,65.65,410120.0,54.9447,55.0117,54.8274,54.9949,410120.0
2018-08-15 15:35:00,65.65,65.68,65.61,65.65,162771.0,54.9949,55.02,54.9614,54.9949,162771.0
2018-08-15 15:40:00,65.65,65.67,65.62,65.65,174016.0,54.9949,55.0117,54.9698,54.9949,174016.0
2018-08-15 15:45:00,65.65,65.73,65.64,65.69,241239.0,54.9949,55.0619,54.9865,55.0284,241239.0
2018-08-15 15:50:00,65.7,65.7,65.55,65.7,285299.0,55.0368,55.0368,54.9111,55.0368,285299.0
2018-08-15 15:55:00,65.7,65.72,65.66,65.69,564809.0,55.0368,55.0536,55.0033,55.0284,564809.0
2018-08-16 09:30:00,65.86,66.05,65.83,66.02,254147.0,55.1708,55.33,55.1457,55.3049,254147.0
2018-08-16 09:35:00,66.01,66.04,65.9,65.93,107151.0,55.2965,55.3216,55.2043,55.2295,107151.0
2018-08-16 09:40:00,65.93,65.98,65.85,65.88,60569.0,55.2295,55.2714,55.1625,55.1876,60569.0
2018-08-16 09:45:00,65.88,65.95,65.87,65.9,41405.0,55.1876,55.2462,55.1792,55.2043,41405.0
2018-08-16 09:50:00,65.9,65.93,65.82,65.83,49409.0,55.2043,55.2295,55.1373,55.1457,49409.0
2018-08-16 09:55:00,65.83,65.88,65.78,65.79,49890.0,55.1457,55.1876,55.1038,55.1122,49890.0
2018-08-16 10:00:00,65.8,65.9,65.8,65.88,57338.0,55.1206,55.2043,55.1206,55.1876,57338.0
2018-08-16 10:05:00,65.88,65.9,65.83,65.83,82162.0,55.1876,55.2043,55.1457,55.1457,82162.0
2018-08-16 10:10:00,65.84,65.85,65.8,65.81,98400.0,55.1541,55.1625,55.1206,55.1289,98400.0
2018-08-16 10:15:00,65.82,65.9,65.81,65.89,85248.0,55.1373,55.2043,55.1289,55.196,85248.0
2018-08-16 10:20:00,65.89,65.92,65.84,65.87,97834.0,55.196,55.2211,55.1541,55.1792,97834.0
2018-08-16 10:25:00,65.87,65.88,65.62,65.8,139593.0,55.1792,55.1876,54.9698,55.1206,139593.0
2018-08-16 10:30:00,65.8,65.98,65.78,65.97,191584.0,55.1206,55.2714,55.1038,55.263,191584.0
2018-08-16 10:35:00,65.97,66.0,65.89,65.94,415701.0,55.263,55.2881,55.196,55.2378,415701.0
2018-08-16 10:40:00,65.94,65.95,65.84,65.9,108681.0,55.2378,55.2462,55.1541,55.2043,108681.0
2018-08-16 10:45:00,65.91,65.95,65.87,65.93,131590.0,55.2127,55.2462,55.1792,55.2295,131590.0
2018-08-16 10:50:00,65.92,65.95,65.9,65.94,115931.0,55.2211,55.2462,55.2043,55.2378,115931.0
2018-08-16 10:55:00,65.93,65.93,65.8,65.83,90805.0,55.2295,55.2295,55.1206,55.1457,90805.0
2018-08-16 11:00:00,65.83,65.9,65.83,65.88,40971.0,55.1457,55.2043,55.1457,55.1876,40971.0
2018-08-16 11:05:00,65.89,65.96,65.88,65.94,115292.0,55.196,55.2546,55.1876,55.2378,115292.0
2018-08-16 11:10:00,65.93,65.97,65.9,65.92,37842.0,55.2295,55.263,55.2043,55.2211,37842.0
2018-08-16 11:15:00,65.92,65.97,65.89,65.96,63306.0,55.2211,55.263,55.196,55.2546,63306.0
2018-08-16 11:20:00,65.95,65.98,65.91,65.96,52706.0,55.2462,55.2714,55.2127,55.2546,52706.0
2018-08-16 11:25:00,65.97,65.98,65.91,65.94,51105.0,55.263,55.2714,55.2127,55.2378,51105.0
2018-08-16 11:30:00,65.93,65.96,65.89,65.91,43024.0,55.2295,55.2546,55.196,55.2127,43024.0
2018-08-16 11:35:00,65.91,65.94,65.88,65.91,37299.0,55.2127,55.2378,55.1876,55.2127,37299.0
2018-08-16 11:40:00,65.9,65.91,65.87,65.9,45358.0,55.2043,55.2127,55.1792,55.2043,45358.0
2018-08-16 11:45:00,65.9,65.96,65.89,65.95,30685.0,55.2043,55.2546,55.196,55.2462,30685.0
2018-08-16 11:50:00,65.95,65.95,65.89,65.89,43915.0,55.2462,55.2462,55.196,55.196,43915.0
2018-08-16 11:55:00,65.9,65.91,65.89,65.91,47089.0,55.2043,55.2127,55.196,55.2127,47089.0
2018-08-16 12:00:00,65.91,65.95,65.9,65.94,49420.0,55.2127,55.2462,55.2043,55.2378,49420.0
2018-08-16 12:05:00,65.95,66.03,65.93,65.97,156794.0,55.2462,55.3132,55.2295,55.263,156794.0
2018-08-16 12:10:00,65.97,66.1,65.94,66.02,155783.0,55.263,55.3719,55.2378,55.3049,155783.0
2018-08-16 12:15:00,66.03,66.03,65.99,65.99,89004.0,55.3132,55.3132,55.2797,55.2797,89004.0
2018-08-16 12:20:00,66.0,66.0,65.9,65.9,33480.0,55.2881,55.2881,55.2043,55.2043,33480.0
2018-08-16 12:25:00,65.9,65.93,65.85,65.85,36001.0,55.2043,55.2295,55.1625,55.1625,36001.0
2018-08-16 12:30:00,65.85,65.86,65.77,65.82,124676.0,55.1625,55.1708,55.0954,55.1373,124676.0
2018-08-16 12:35:00,65.82,65.87,65.82,65.85,21778.0,55.1373,55.1792,55.1373,55.1625,21778.0
2018-08-16 12:40:00,65.84,65.85,65.77,65.78,33557.0,55.1541,55.1625,55.0954,55.1038,33557.0
2018-08-16 12:45:00,65.78,65.84,65.76,65.82,29408.0,55.1038,55.1541,55.0871,55.1373,29408.0
2018-08-16 12:50:00,65.83,65.87,65.83,65.86,24405.0,55.1457,55.1792,55.1457,55.1708,24405.0
2018-08-16 12:55:00,65.85,65.91,65.84,65.89,38524.0,55.1625,55.2127,55.1541,55.196,38524.0
2018-08-16 13:00:00,65.89,65.93,65.89,65.9,34611.0,55.196,55.2295,55.196,55.2043,34611.0
2018-08-16 13:05:00,65.91,65.93,65.89,65.91,38002.0,55.2127,55.2295,55.196,55.2127,38002.0
2018-08-16 13:10:00,65.91,65.93,65.89,65.9,32361.0,55.2127,55.2295,55.196,55.2043,32361.0
2018-08-16 13:15:00,65.9,65.92,65.87,65.9,33214.0,55.2043,55.2211,55.1792,55.2043,33214.0
2018-08-16 13:20:00,65.89,65.92,65.89,65.91,45494.0,55.196,55.2211,55.196,55.2127,45494.0
2018-08-16 13:25:00,65.9,65.92,65.87,65.88,35659.0,55.2043,55.2211,55.1792,55.1876,35659.0
2018-08-16 13:30:00,65.88,65.89,65.87,65.88,13327.0,55.1876,55.196,55.1792,55.1876,13327.0
2018-08-16 13:35:00,65.87,65.92,65.87,65.89,23554.0,55.1792,55.2211,55.1792,55.196,23554.0
2018-08-16 13:40:00,65.9,65.92,65.8,65.81,51942.0,55.2043,55.2211,55.1206,55.1289,51942.0
2018-08-16 13:45:00,65.8,65.81,65.75,65.77,31484.0,55.1206,55.1289,55.0787,55.0954,31484.0
2018-08-16 13:50:00,65.77,65.81,65.76,65.8,35189.0,55.0954,55.1289,55.0871,55.1206,35189.0
2018-08-16 13:55:00,65.8,65.82,65.78,65.8,37388.0,55.1206,55.1373,55.1038,55.1206,37388.0
2018-08-16 14:00:00,65.8,65.82,65.78,65.81,67863.0,55.1206,55.1373,55.1038,55.1289,67863.0
2018-08-16 14:05:00,65.8,65.82,65.78,65.81,107313.0,55.1206,55.1373,55.1038,55.1289,107313.0
2018-08-16 14:10:00,65.81,65.83,65.76,65.8,53294.0,55.1289,55.1457,55.0871,55.1206,53294.0
2018-08-16 14:15:00,65.81,65.81,65.78,65.8,43376.0,55.1289,55.1289,55.1038,55.1206,43376.0
2018-08-16 14:20:00,65.8,65.81,65.78,65.79,41110.0,55.1206,55.1289,55.1038,55.1122,41110.0
2018-08-16 14:25:00,65.8,65.8,65.73,65.73,62260.0,55.1206,55.1206,55.0619,55.0619,62260.0
2018-08-16 14:30:00,65.72,65.72,65.62,65.69,134827.0,55.0536,55.0536,54.9698,55.0284,134827.0
2018-08-16 14:35:00,65.7,65.75,65.69,65.74,33639.0,55.0368,55.0787,55.0284,55.0703,33639.0
2018-08-16 14:40:00,65.74,65.77,65.74,65.75,36271.0,55.0703,55.0954,55.0703,55.0787,36271.0
2018-08-16 14:45:00,65.75,65.75,65.71,65.73,43393.0,55.0787,55.0787,55.0452,55.0619,43393.0
2018-08-16 14:50:00,65.73,65.73,65.7,65.73,38997.0,55.0619,55.0619,55.0368,55.0619,38997.0
2018-08-16 14:55:00,65.73,65.77,65.71,65.76,31471.0,55.0619,55.0954,55.0452,55.0871,31471.0
2018-08-16 15:00:00,65.76,65.79,65.72,65.77,85538.0,55.0871,55.1122,55.0536,55.0954,85538.0
2018-08-16 15:05:00,65.77,65.8,65.75,65.77,63142.0,55.0954,55.1206,55.0787,55.0954,63142.0
2018-08-16 15:10:00,65.77,65.79,65.76,65.79,49199.0,55.0954,55.1122,55.0871,55.1122,49199.0
2018-08-16 15:15:00,65.78,65.79,65.72,65.74,74756.0,55.1038,55.1122,55.0536,55.0703,74756.0
2018-08-16 15:20:00,65.74,65.78,65.74,65.76,50507.0,55.0703,55.1038,55.0703,55.0871,50507.0
2018-08-16 15:25:00,65.75,65.8,65.72,65.79,160610.0,55.0787,55.1206,55.0536,55.1122,160610.0
2018-08-16 15:30:00,65.8,65.81,65.75,65.77,78741.0,55.1206,55.1289,55.0787,55.0954,78741.0
2018-08-16 15:35:00,65.77,65.77,65.72,65.75,60980.0,55.0954,55.0954,55.0536,55.0787,60980.0
2018-08-16 15:40:00,65.75,65.77,65.7,65.72,80569.0,55.0787,55.0954,55.0368,55.0536,80569.0
2018-08-16 15:45:00,65.73,65.74,65.68,65.7,108178.0,55.0619,55.0703,55.02,55.0368,108178.0
2018-08-16 15:50:00,65.7,65.7,65.56,65.58,365951.0,55.0368,55.0368,54.9195,54.9363,365951.0
2018-08-16 15:55:00,65.57,65.8,65.53,65.77,555168.0,54.9279,55.1206,54.8944,55.0954,555168.0
2018-08-17 09:30:00,65.5,65.65,65.12,65.36,437355.0,54.8693,54.9949,54.5509,54.752,437355.0
2018-08-17 09:35:00,65.38,65.62,65.37,65.62,147682.0,54.7687,54.9698,54.7604,54.9698,147682.0
2018-08-17 09:40:00,65.6,65.6,65.39,65.51,169238.0,54.953,54.953,54.7771,54.8776,169238.0
2018-08-17 09:45:00,65.52,65.68,65.46,65.59,117201.0,54.886,55.02,54.8358,54.9447,117201.0
2018-08-17 09:50:00,65.6,65.61,65.56,65.58,128310.0,54.953,54.9614,54.9195,54.9363,128310.0
2018-08-17 09:55:00,65.58,65.62,65.52,65.55,94546.0,54.9363,54.9698,54.886,54.9111,94546.0
2018-08-17 10:00:00,65.53,65.57,65.52,65.52,102921.0,54.8944,54.9279,54.886,54.886,102921.0
2018-08-17 10:05:00,65.52,65.56,65.41,65.51,124253.0,54.886,54.9195,54.7939,54.8776,124253.0
2018-08-17 10:10:00,65.51,65.56,65.47,65.48,70035.0,54.8776,54.9195,54.8441,54.8525,70035.0
2018-08-17 10:15:00,65.47,65.55,65.45,65.51,236475.0,54.8441,54.9111,54.8274,54.8776,236475.0
2018-08-17 10:20:00,65.5,65.5,65.42,65.48,234295.0,54.8693,54.8693,54.8022,54.8525,234295.0
2018-08-17 10:25:00,65.48,65.5,65.43,65.45,107086.0,54.8525,54.8693,54.8106,54.8274,107086.0
2018-08-17 10:30:00,65.45,65.48,65.41,65.44,69639.0,54.8274,54.8525,54.7939,54.819,69639.0
2018-08-17 10:35:00,65.44,65.47,65.42,65.44,121188.0,54.819,54.8441,54.8022,54.819,121188.0
2018-08-17 10:40:00,65.45,65.49,65.38,65.49,105112.0,54.8274,54.8609,54.7687,54.8609,105112.0
2018-08-17 10:45:00,65.48,65.52,65.45,65.5,122251.0,54.8525,54.886,54.8274,54.8693,122251.0
2018-08-17 10:50:00,65.5,65.56,65.47,65.52,108490.0,54.8693,54.9195,54.8441,54.886,108490.0
2018-08-17 10:55:00,65.51,65.53,65.45,65.5,71384.0,54.8776,54.8944,54.8274,54.8693,71384.0
2018-08-17 11:00:00,65.49,65.52,65.41,65.48,71733.0,54.8609,54.886,54.7939,54.8525,71733.0
2018-08-17 11:05:00,65.48,65.55,65.48,65.54,81602.0,54.8525,54.9111,54.8525,54.9028,81602.0
2018-08-17 11:10:00,65.54,65.54,65.49,65.51,78777.0,54.9028,54.9028,54.8609,54.8776,78777.0
2018-08-17 11:15:00,65.51,65.64,65.5,65.64,121258.0,54.8776,54.9865,54.8693,54.9865,121258.0
2018-08-17 11:20:00,65.64,65.64,65.52,65.61,225577.0,54.9865,54.9865,54.886,54.9614,225577.0
2018-08-17 11:25:00,65.6,65.63,65.5,65.51,140168.0,54.953,54.9782,54.8693,54.8776,140168.0
2018-08-17 11:30:00,65.51,65.68,65.5,65.66,98995.0,54.8776,55.02,54.8693,55.0033,98995.0
2018-08-17 11:35:00,65.67,65.71,65.63,65.71,85022.0,55.0117,55.0452,54.9782,55.0452,85022.0
2018-08-17 11:40:00,65.71,65.82,65.7,65.79,110155.0,55.0452,55.1373,55.0368,55.1122,110155.0
2018-08-17 11:45:00,65.8,65.81,65.76,65.78,45196.0,55.1206,55.1289,55.0871,55.1038,45196.0
2018-08-17 11:50:00,65.78,65.79,65.73,65.77,42007.0,55.1038,55.1122,55.0619,55.0954,42007.0
2018-08-17 11:55:00,65.77,65.79,65.77,65.78,71201.0,55.0954,55.1122,55.0954,55.1038,71201.0
2018-08-17 12:00:00,65.78,65.79,65.71,65.71,50446.0,55.1038,55.1122,55.0452,55.0452,50446.0
2018-08-17 12:05:00,65.71,65.75,65.67,65.68,70980.0,55.0452,55.0787,55.0117,55.02,70980.0
2018-08-17 12:10:00,65.69,65.7,65.67,65.69,163033.0,55.0284,55.0368,55.0117,55.0284,163033.0
2018-08-17 12:15:00,65.69,65.81,65.69,65.8,106535.0,55.0284,55.1289,55.0284,55.1206,106535.0
2018-08-17 12:20:00,65.81,65.84,65.78,65.79,95774.0,55.1289,55.1541,55.1038,55.1122,95774.0
2018-08-17 12:25:00,65.78,65.96,65.77,65.95,108543.0,55.1038,55.2546,55.0954,55.2462,108543.0
2018-08-17 12:30:00,65.94,65.98,65.89,65.93,150690.0,55.2378,55.2714,55.196,55.2295,150690.0
2018-08-17 12:35:00,65.94,65.97,65.89,65.9,74263.0,55.2378,55.263,55.196,55.2043,74263.0
2018-08-17 12:40:00,65.9,65.9,65.86,65.87,88048.0,55.2043,55.2043,55.1708,55.1792,88048.0
2018-08-17 12:45:00,65.87,65.9,65.84,65.89,124879.0,55.1792,55.2043,55.1541,55.196,124879.0
2018-08-17 12:50:00,65.89,65.9,65.83,65.88,61207.0,55.196,55.2043,55.1457,55.1876,61207.0
2018-08-17 12:55:00,65.88,65.88,65.78,65.78,137010.0,55.1876,55.1876,55.1038,55.1038,137010.0
2018-08-17 13:00:00,65.79,65.88,65.76,65.87,132349.0,55.1122,55.1876,55.0871,55.1792,132349.0
2018-08-17 13:05:00,65.88,65.95,65.86,65.91,68849.0,55.1876,55.2462,55.1708,55.2127,68849.0
2018-08-17 13:10:00,65.9,65.92,65.83,65.83,103816.0,55.2043,55.2211,55.1457,55.1457,103816.0
2018-08-17 13:15:00,65.84,65.87,65.83,65.87,55428.0,55.1541,55.1792,55.1457,55.1792,55428.0
2018-08-17 13:20:00,65.87,65.87,65.78,65.78,67151.0,55.1792,55.1792,55.1038,55.1038,67151.0
2018-08-17 13:25:00,65.78,65.79,65.7,65.72,80004.0,55.1038,55.1122,55.0368,55.0536,80004.0
2018-08-17 13:30:00,65.71,65.75,65.71,65.73,59201.0,55.0452,55.0787,55.0452,55.0619,59201.0
2018-08-17 13:35:00,65.73,65.82,65.73,65.81,75507.0,55.0619,55.1373,55.0619,55.1289,75507.0
2018-08-17 13:40:00,65.81,65.87,65.8,65.84,93610.0,55.1289,55.1792,55.1206,55.1541,93610.0
2018-08-17 13:45:00,65.84,65.84,65.74,65.74,62925.0,55.1541,55.1541,55.0703,55.0703,62925.0
2018-08-17 13:50:00,65.75,65.79,65.74,65.77,61194.0,55.0787,55.1122,55.0703,55.0954,61194.0
2018-08-17 13:55:00,65.76,65.83,65.76,65.82,92204.0,55.0871,55.1457,55.0871,55.1373,92204.0
2018-08-17 14:00:00,65.82,66.0,65.8,66.0,127017.0,55.1373,55.2881,55.1206,55.2881,127017.0
2018-08-17 14:05:00,66.0,66.04,65.93,66.0,508810.0,55.2881,55.3216,55.2295,55.2881,508810.0
2018-08-17 14:10:00,66.0,66.01,65.93,65.95,120514.0,55.2881,55.2965,55.2295,55.2462,120514.0
2018-08-17 14:15:00,65.95,66.02,65.94,66.0,267069.0,55.2462,55.3049,55.2378,55.2881,267069.0
2018-08-17 14:20:00,66.0,66.0,65.94,65.95,90514.0,55.2881,55.2881,55.2378,55.2462,90514.0
2018-08-17 14:25:00,65.94,65.96,65.94,65.95,106733.0,55.2378,55.2546,55.2378,55.2462,106733.0
2018-08-17 14:30:00,65.95,66.09,65.95,66.07,198383.0,55.2462,55.3635,55.2462,55.3467,198383.0
2018-08-17 14:35:00,66.07,66.13,66.06,66.09,112334.0,55.3467,55.397,55.3384,55.3635,112334.0
2018-08-17 14:40:00,66.08,66.08,66.03,66.03,104378.0,55.3551,55.3551,55.3132,55.3132,104378.0
2018-08-17 14:45:00,66.04,66.05,66.03,66.04,83796.0,55.3216,55.33,55.3132,55.3216,83796.0
2018-08-17 14:50:00,66.05,66.14,66.04,66.14,190986.0,55.33,55.4054,55.3216,55.4054,190986.0
2018-08-17 14:55:00,66.14,66.19,66.13,66.15,89937.0,55.4054,55.4473,55.397,55.4138,89937.0
2018-08-17 15:00:00,66.15,66.19,66.12,66.12,95783.0,55.4138,55.4473,55.3886,55.3886,95783.0
2018-08-17 15:05:00,66.12,66.13,66.06,66.06,100767.0,55.3886,55.397,55.3384,55.3384,100767.0
2018-08-17 15:10:00,66.06,66.1,66.03,66.08,268797.0,55.3384,55.3719,55.3132,55.3551,268797.0
2018-08-17 15:15:00,66.09,66.14,66.09,66.14,90468.0,55.3635,55.4054,55.3635,55.4054,90468.0
2018-08-17 15:20:00,66.14,66.17,66.1,66.11,112870.0,55.4054,55.4305,55.3719,55.3803,112870.0
2018-08-17 15:25:00,66.1,66.11,66.05,66.05,130379.0,55.3719,55.3803,55.33,55.33,130379.0
2018-08-17 15:30:00,66.05,66.06,65.98,66.05,299034.0,55.33,55.3384,55.2714,55.33,299034.0
2018-08-17 15:35:00,66.05,66.08,66.02,66.06,173529.0,55.33,55.3551,55.3049,55.3384,173529.0
2018-08-17 15:40:00,66.06,66.06,65.99,66.0,201763.0,55.3384,55.3384,55.2797,55.2881,201763.0
2018-08-17 15:45:00,66.0,66.05,65.99,66.02,171025.0,55.2881,55.33,55.2797,55.3049,171025.0
2018-08-17 15:50:00,66.01,66.05,65.98,66.05,279684.0,55.2965,55.33,55.2714,55.33,279684.0
2018-08-17 15:55:00,66.05,66.13,66.02,66.09,916903.0,55.33,55.397,55.3049,55.3635,916903.0
2018-08-20 09:30:00,66.33,66.58,66.29,66.58,266743.0,55.5645,55.774,55.531,55.774,266743.0
2018-08-20 09:35:00,66.59,66.59,66.37,66.49,109865.0,55.7824,55.7824,55.5981,55.6986,109865.0
2018-08-20 09:40:00,66.48,66.5,66.15,66.21,163000.0,55.6902,55.707,55.4138,55.464,163000.0
2018-08-20 09:45:00,66.21,66.32,66.01,66.24,270066.0,55.464,55.5562,55.2965,55.4892,270066.0
2018-08-20 09:50:00,66.23,66.24,66.13,66.19,72883.0,55.4808,55.4892,55.397,55.4473,72883.0
2018-08-20 09:55:00,66.19,66.19,66.05,66.13,92076.0,55.4473,55.4473,55.33,55.397,92076.0
2018-08-20 10:00:00,66.13,66.14,66.05,66.11,89757.0,55.397,55.4054,55.33,55.3803,89757.0
2018-08-20 10:05:00,66.1,66.11,65.96,65.97,130884.0,55.3719,55.3803,55.2546,55.263,130884.0
2018-08-20 10:10:00,65.96,66.04,65.91,66.0,104680.0,55.2546,55.3216,55.2127,55.2881,104680.0
2018-08-20 10:15:00,66.0,66.08,65.98,66.06,95499.0,55.2881,55.3551,55.2714,55.3384,95499.0
2018-08-20 10:20:00,66.06,66.09,65.99,66.0,88763.0,55.3384,55.3635,55.2797,55.2881,88763.0
2018-08-20 10:25:00,66.01,66.05,65.99,65.99,144457.0,55.2965,55.33,55.2797,55.2797,144457.0
2018-08-20 10:30:00,65.99,66.04,65.94,66.03,174940.0,55.2797,55.3216,55.2378,55.3132,174940.0
2018-08-20 10:35:00,66.03,66.13,66.03,66.13,79331.0,55.3132,55.397,55.3132,55.397,79331.0
2018-08-20 10:40:00,66.12,66.12,65.81,65.84,77075.0,55.3886,55.3886,55.1289,55.1541,77075.0
2018-08-20 10:45:00,65.84,65.85,65.77,65.8,62626.0,55.1541,55.1625,55.0954,55.1206,62626.0
2018-08-20 10:50:00,65.8,65.86,65.73,65.78,90135.0,55.1206,55.1708,55.0619,55.1038,90135.0
2018-08-20 10:55:00,65.79,65.89,65.78,65.88,77178.0,55.1122,55.196,55.1038,55.1876,77178.0
2018-08-20 11:00:00,65.89,65.98,65.87,65.91,43346.0,55.196,55.2714,55.1792,55.2127,43346.0
2018-08-20 11:05:00,65.91,65.99,65.89,65.98,37068.0,55.2127,55.2797,55.196,55.2714,37068.0
2018-08-20 11:10:00,65.97,66.0,65.88,65.9,36868.0,55.263,55.2881,55.1876,55.2043,36868.0
2018-08-20 11:15:00,65.91,65.93,65.86,65.92,55981.0,55.2127,55.2295,55.1708,55.2211,55981.0
2018-08-20 11:20:00,65.92,65.96,65.87,65.91,45307.0,55.2211,55.2546,55.1792,55.2127,45307.0
2018-08-20 11:25:00,65.91,65.93,65.86,65.89,78726.0,55.2127,55.2295,55.1708,55.196,78726.0
2018-08-20 11:30:00,65.89,65.93,65.88,65.93,46910.0,55.196,55.2295,55.1876,55.2295,46910.0
2018-08-20 11:35:00,65.94,65.98,65.91,65.94,105665.0,55.2378,55.2714,55.2127,55.2378,105665.0
2018-08-20 11:40:00,65.94,65.94,65.86,65.87,48782.0,55.2378,55.2378,55.1708,55.1792,48782.0
2018-08-20 11:45:00,65.87,65.91,65.83,65.86,70743.0,55.1792,55.2127,55.1457,55.1708,70743.0
2018-08-20 11:50:00,65.87,65.95,65.87,65.92,67864.0,55.1792,55.2462,55.1792,55.2211,67864.0
2018-08-20 11:55:00,65.93,65.95,65.85,65.85,48837.0,55.2295,55.2462,55.1625,55.1625,48837.0
2018-08-20 12:00:00,65.86,65.95,65.82,65.95,56855.0,55.1708,55.2462,55.1373,55.2462,56855.0
2018-08-20 12:05:00,65.95,65.97,65.9,65.94,64538.0,55.2462,55.263,55.2043,55.2378,64538.0
2018-08-20 12:10:00,65.95,65.95,65.88,65.89,33854.0,55.2462,55.2462,55.1876,55.196,33854.0
2018-08-20 12:15:00,65.89,65.98,65.88,65.94,43245.0,55.196,55.2714,55.1876,55.2378,43245.0
2018-08-20 12:20:00,65.94,65.94,65.91,65.93,31545.0,55.2378,55.2378,55.2127,55.2295,31545.0
2018-08-20 12:25:00,65.93,65.99,65.9,65.97,94494.0,55.2295,55.2797,55.2043,55.263,94494.0
2018-08-20 12:30:00,65.96,65.97,65.9,65.9,63225.0,55.2546,55.263,55.2043,55.2043,63225.0
2018-08-20 12:35:00,65.91,65.91,65.89,65.91,25569.0,55.2127,55.2127,55.196,55.2127,25569.0
2018-08-20 12:40:00,65.91,65.92,65.89,65.91,50667.0,55.2127,55.2211,55.196,55.2127,50667.0
2018-08-20 12:45:00,65.91,65.93,65.88,65.9,60628.0,55.2127,55.2295,55.1876,55.2043,60628.0
2018-08-20 12:50:00,65.9,65.9,65.84,65.86,205896.0,55.2043,55.2043,55.1541,55.1708,205896.0
2018-08-20 12:55:00,65.87,65.98,65.86,65.96,110527.0,55.1792,55.2714,55.1708,55.2546,110527.0
2018-08-20 13:00:00,65.96,66.0,65.94,65.99,178738.0,55.2546,55.2881,55.2378,55.2797,178738.0
2018-08-20 13:05:00,65.99,66.0,65.97,65.98,36701.0,55.2797,55.2881,55.263,55.2714,36701.0
2018-08-20 13:10:00,65.97,65.98,65.94,65.95,47978.0,55.263,55.2714,55.2378,55.2462,47978.0
2018-08-20 13:15:00,65.94,65.96,65.93,65.95,21595.0,55.2378,55.2546,55.2295,55.2462,21595.0
2018-08-20 13:20:00,65.95,66.0,65.94,65.99,23408.0,55.2462,55.2881,55.2378,55.2797,23408.0
2018-08-20 13:25:00,65.99,66.09,65.98,66.05,85541.0,55.2797,55.3635,55.2714,55.33,85541.0
2018-08-20 13:30:00,66.05,66.05,66.0,66.04,46072.0,55.33,55.33,55.2881,55.3216,46072.0
2018-08-20 13:35:00,66.04,66.05,66.01,66.01,46836.0,55.3216,55.33,55.2965,55.2965,46836.0
2018-08-20 13:40:00,66.02,66.06,66.0,66.05,33648.0,55.3049,55.3384,55.2881,55.33,33648.0
2018-08-20 13:45:00,66.05,66.06,66.03,66.05,73718.0,55.33,55.3384,55.3132,55.33,73718.0
2018-08-20 13:50:00,66.05,66.13,66.03,66.13,61952.0,55.33,55.397,55.3132,55.397,61952.0
2018-08-20 13:55:00,66.13,66.21,66.12,66.19,103452.0,55.397,55.464,55.3886,55.4473,103452.0
2018-08-20 14:00:00,66.19,66.27,66.13,66.23,109625.0,55.4473,55.5143,55.397,55.4808,109625.0
2018-08-20 14:05:00,66.24,66.29,66.23,66.27,58212.0,55.4892,55.531,55.4808,55.5143,58212.0
2018-08-20 14:10:00,66.26,66.29,66.18,66.2,62312.0,55.5059,55.531,55.4389,55.4556,62312.0
2018-08-20 14:15:00,66.2,66.2,66.13,66.15,108358.0,55.4556,55.4556,55.397,55.4138,108358.0
2018-08-20 14:20:00,66.14,66.15,66.13,66.14,44298.0,55.4054,55.4138,55.397,55.4054,44298.0
2018-08-20 14:25:00,66.15,66.15,66.08,66.09,94410.0,55.4138,55.4138,55.3551,55.3635,94410.0
2018-08-20 14:30:00,66.09,66.1,66.05,66.1,60646.0,55.3635,55.3719,55.33,55.3719,60646.0
2018-08-20 14:35:00,66.1,66.1,66.05,66.06,46801.0,55.3719,55.3719,55.33,55.3384,46801.0
2018-08-20 14:40:00,66.05,66.09,66.02,66.08,40327.0,55.33,55.3635,55.3049,55.3551,40327.0
2018-08-20 14:45:00,66.09,66.16,66.07,66.15,92810.0,55.3635,55.4221,55.3467,55.4138,92810.0
2018-08-20 14:50:00,66.15,66.18,66.09,66.1,180217.0,55.4138,55.4389,55.3635,55.3719,180217.0
2018-08-20 14:55:00,66.09,66.15,66.09,66.15,56472.0,55.3635,55.4138,55.3635,55.4138,56472.0
2018-08-20 15:00:00,66.15,66.21,66.13,66.19,127005.0,55.4138,55.464,55.397,55.4473,127005.0
2018-08-20 15:05:00,66.19,66.2,66.16,66.17,112949.0,55.4473,55.4556,55.4221,55.4305,112949.0
2018-08-20 15:10:00,66.18,66.18,66.17,66.17,42618.0,55.4389,55.4389,55.4305,55.4305,42618.0
2018-08-20 15:15:00,66.18,66.33,66.17,66.32,109980.0,55.4389,55.5645,55.4305,55.5562,109980.0
2018-08-20 15:20:00,66.33,66.34,66.28,66.31,85893.0,55.5645,55.5729,55.5227,55.5478,85893.0
2018-08-20 15:25:00,66.31,66.33,66.25,66.28,87302.0,55.5478,55.5645,55.4975,55.5227,87302.0
2018-08-20 15:30:00,66.27,66.3,66.23,66.24,112586.0,55.5143,55.5394,55.4808,55.4892,112586.0
2018-08-20 15:35:00,66.25,66.32,66.24,66.31,112216.0,55.4975,55.5562,55.4892,55.5478,112216.0
2018-08-20 15:40:00,66.3,66.32,66.28,66.31,67443.0,55.5394,55.5562,55.5227,55.5478,67443.0
2018-08-20 15:45:00,66.31,66.32,66.23,66.23,84450.0,55.5478,55.5562,55.4808,55.4808,84450.0
2018-08-20 15:50:00,66.23,66.24,66.18,66.21,131942.0,55.4808,55.4892,55.4389,55.464,131942.0
2018-08-20 15:55:00,66.2,66.22,66.11,66.16,309713.0,55.4556,55.4724,55.3803,55.4221,309713.0
2018-08-21 09:30:00,66.09,66.55,66.03,66.36,322063.0,55.3635,55.7488,55.3132,55.5897,322063.0
2018-08-21 09:35:00,66.37,66.39,66.25,66.34,90882.0,55.5981,55.6148,55.4975,55.5729,90882.0
2018-08-21 09:40:00,66.35,66.42,66.28,66.38,71667.0,55.5813,55.6399,55.5227,55.6064,71667.0
2018-08-21 09:45:00,66.37,66.48,66.29,66.48,78717.0,55.5981,55.6902,55.531,55.6902,78717.0
2018-08-21 09:50:00,66.47,66.56,66.45,66.49,113690.0,55.6818,55.7572,55.6651,55.6986,113690.0
2018-08-21 09:55:00,66.5,66.5,66.44,66.49,76517.0,55.707,55.707,55.6567,55.6986,76517.0
2018-08-21 10:00:00,66.5,66.5,66.46,66.5,132924.0,55.707,55.707,55.6734,55.707,132924.0
2018-08-21 10:05:00,66.49,66.61,66.48,66.59,161310.0,55.6986,55.7991,55.6902,55.7824,161310.0
2018-08-21 10:10:00,66.58,66.63,66.48,66.5,133714.0,55.774,55.8159,55.6902,55.707,133714.0
2018-08-21 10:15:00,66.49,66.54,66.35,66.37,120169.0,55.6986,55.7405,55.5813,55.5981,120169.0
2018-08-21 10:20:00,66.37,66.44,66.28,66.3,203715.0,55.5981,55.6567,55.5227,55.5394,203715.0
2018-08-21 10:25:00,66.29,66.32,66.24,66.28,80650.0,55.531,55.5562,55.4892,55.5227,80650.0
2018-08-21 10:30:00,66.27,66.32,66.24,66.27,101324.0,55.5143,55.5562,55.4892,55.5143,101324.0
2018-08-21 10:35:00,66.28,66.32,66.26,66.27,134354.0,55.5227,55.5562,55.5059,55.5143,134354.0
2018-08-21 10:40:00,66.26,66.35,66.24,66.34,71455.0,55.5059,55.5813,55.4892,55.5729,71455.0
2018-08-21 10:45:00,66.34,66.35,66.26,66.26,60420.0,55.5729,55.5813,55.5059,55.5059,60420.0
2018-08-21 10:50:00,66.26,66.42,66.26,66.41,74857.0,55.5059,55.6399,55.5059,55.6316,74857.0
2018-08-21 10:55:00,66.4,66.4,66.32,66.35,45477.0,55.6232,55.6232,55.5562,55.5813,45477.0
2018-08-21 11:00:00,66.36,66.43,66.31,66.39,65381.0,55.5897,55.6483,55.5478,55.6148,65381.0
2018-08-21 11:05:00,66.38,66.4,66.37,66.4,41716.0,55.6064,55.6232,55.5981,55.6232,41716.0
2018-08-21 11:10:00,66.4,66.42,66.33,66.33,58946.0,55.6232,55.6399,55.5645,55.5645,58946.0
2018-08-21 11:15:00,66.33,66.34,66.27,66.31,52889.0,55.5645,55.5729,55.5143,55.5478,52889.0
2018-08-21 11:20:00,66.3,66.35,66.27,66.35,52526.0,55.5394,55.5813,55.5143,55.5813,52526.0
2018-08-21 11:25:00,66.34,66.49,66.34,66.4,193523.0,55.5729,55.6986,55.5729,55.6232,193523.0
2018-08-21 11:30:00,66.4,66.51,66.38,66.5,86210.0,55.6232,55.7153,55.6064,55.707,86210.0
2018-08-21 11:35:00,66.51,66.61,66.5,66.57,73179.0,55.7153,55.7991,55.707,55.7656,73179.0
2018-08-21 11:40:00,66.58,66.59,66.53,66.54,60216.0,55.774,55.7824,55.7321,55.7405,60216.0
2018-08-21 11:45:00,66.55,66.56,66.53,66.55,50175.0,55.7488,55.7572,55.7321,55.7488,50175.0
2018-08-21 11:50:00,66.55,66.61,66.53,66.59,58919.0,55.7488,55.7991,55.7321,55.7824,58919.0
2018-08-21 11:55:00,66.59,66.61,66.56,66.59,63802.0,55.7824,55.7991,55.7572,55.7824,63802.0
2018-08-21 12:00:00,66.59,66.61,66.58,66.59,64970.0,55.7824,55.7991,55.774,55.7824,64970.0
2018-08-21 12:05:00,66.6,66.61,66.55,66.58,62190.0,55.7907,55.7991,55.7488,55.774,62190.0
2018-08-21 12:10:00,66.57,66.59,66.54,66.59,39103.0,55.7656,55.7824,55.7405,55.7824,39103.0
2018-08-21 12:15:00,66.59,66.61,66.58,66.6,37457.0,55.7824,55.7991,55.774,55.7907,37457.0
2018-08-21 12:20:00,66.6,66.61,66.56,66.58,77685.0,55.7907,55.7991,55.7572,55.774,77685.0
2018-08-21 12:25:00,66.58,66.66,66.57,66.61,126818.0,55.774,55.841,55.7656,55.7991,126818.0
2018-08-21 12:30:00,66.62,66.65,66.58,66.58,97386.0,55.8075,55.8326,55.774,55.774,97386.0
2018-08-21 12:35:00,66.58,66.66,66.57,66.64,45355.0,55.774,55.841,55.7656,55.8242,45355.0
2018-08-21 12:40:00,66.64,66.64,66.62,66.64,30252.0,55.8242,55.8242,55.8075,55.8242,30252.0
2018-08-21 12:45:00,66.64,66.72,66.63,66.71,75263.0,55.8242,55.8913,55.8159,55.8829,75263.0
2018-08-21 12:50:00,66.71,66.77,66.71,66.76,95805.0,55.8829,55.9331,55.8829,55.9248,95805.0
2018-08-21 12:55:00,66.75,66.78,66.71,66.72,44203.0,55.9164,55.9415,55.8829,55.8913,44203.0
2018-08-21 13:00:00,66.72,66.73,66.65,66.68,37801.0,55.8913,55.8996,55.8326,55.8577,37801.0
2018-08-21 13:05:00,66.67,66.68,66.6,66.64,41927.0,55.8494,55.8577,55.7907,55.8242,41927.0
2018-08-21 13:10:00,66.64,66.66,66.6,66.64,35868.0,55.8242,55.841,55.7907,55.8242,35868.0
2018-08-21 13:15:00,66.65,66.7,66.61,66.69,59002.0,55.8326,55.8745,55.7991,55.8661,59002.0
2018-08-21 13:20:00,66.7,66.7,66.68,66.69,34658.0,55.8745,55.8745,55.8577,55.8661,34658.0
2018-08-21 13:25:00,66.69,66.71,66.65,66.66,32578.0,55.8661,55.8829,55.8326,55.841,32578.0
2018-08-21 13:30:00,66.66,66.71,66.66,66.7,59950.0,55.841,55.8829,55.841,55.8745,59950.0
2018-08-21 13:35:00,66.7,66.71,66.68,66.7,51757.0,55.8745,55.8829,55.8577,55.8745,51757.0
2018-08-21 13:40:00,66.69,66.7,66.66,66.66,30040.0,55.8661,55.8745,55.841,55.841,30040.0
2018-08-21 13:45:00,66.67,66.69,66.65,66.68,41235.0,55.8494,55.8661,55.8326,55.8577,41235.0
2018-08-21 13:50:00,66.67,66.71,66.66,66.7,46723.0,55.8494,55.8829,55.841,55.8745,46723.0
2018-08-21 13:55:00,66.7,66.71,66.68,66.7,45790.0,55.8745,55.8829,55.8577,55.8745,45790.0
2018-08-21 14:00:00,66.69,66.7,66.61,66.66,100492.0,55.8661,55.8745,55.7991,55.841,100492.0
2018-08-21 14:05:00,66.66,66.71,66.65,66.7,92865.0,55.841,55.8829,55.8326,55.8745,92865.0
2018-08-21 14:10:00,66.7,66.72,66.68,66.68,62500.0,55.8745,55.8913,55.8577,55.8577,62500.0
2018-08-21 14:15:00,66.69,66.75,66.68,66.74,73170.0,55.8661,55.9164,55.8577,55.908,73170.0
2018-08-21 14:20:00,66.75,66.75,66.64,66.7,138105.0,55.9164,55.9164,55.8242,55.8745,138105.0
2018-08-21 14:25:00,66.69,66.74,66.69,66.7,46389.0,55.8661,55.908,55.8661,55.8745,46389.0
2018-08-21 14:30:00,66.69,66.7,66.66,66.69,52606.0,55.8661,55.8745,55.841,55.8661,52606.0
2018-08-21 14:35:00,66.68,66.7,66.66,66.69,111897.0,55.8577,55.8745,55.841,55.8661,111897.0
2018-08-21 14:40:00,66.68,66.73,66.68,66.69,56535.0,55.8577,55.8996,55.8577,55.8661,56535.0
2018-08-21 14:45:00,66.69,66.74,66.66,66.66,91022.0,55.8661,55.908,55.841,55.841,91022.0
2018-08-21 14:50:00,66.66,66.67,66.56,66.57,97497.0,55.841,55.8494,55.7572,55.7656,97497.0
2018-08-21 14:55:00,66.58,66.58,66.49,66.53,152308.0,55.774,55.774,55.6986,55.7321,152308.0
2018-08-21 15:00:00,66.53,66.6,66.5,66.6,50699.0,55.7321,55.7907,55.707,55.7907,50699.0
2018-08-21 15:05:00,66.59,66.6,66.56,66.57,39390.0,55.7824,55.7907,55.7572,55.7656,39390.0
2018-08-21 15:10:00,66.57,66.62,66.56,66.58,48114.0,55.7656,55.8075,55.7572,55.774,48114.0
2018-08-21 15:15:00,66.57,66.58,66.52,66.56,47581.0,55.7656,55.774,55.7237,55.7572,47581.0
2018-08-21 15:20:00,66.55,66.58,66.5,66.57,49981.0,55.7488,55.774,55.707,55.7656,49981.0
2018-08-21 15:25:00,66.58,66.6,66.53,66.54,77516.0,55.774,55.7907,55.7321,55.7405,77516.0
2018-08-21 15:30:00,66.54,66.57,66.5,66.54,108221.0,55.7405,55.7656,55.707,55.7405,108221.0
2018-08-21 15:35:00,66.54,66.54,66.47,66.48,88096.0,55.7405,55.7405,55.6818,55.6902,88096.0
2018-08-21 15:40:00,66.48,66.51,66.4,66.49,110342.0,55.6902,55.7153,55.6232,55.6986,110342.0
2018-08-21 15:45:00,66.49,66.51,66.41,66.46,122416.0,55.6986,55.7153,55.6316,55.6734,122416.0
2018-08-21 15:50:00,66.46,66.57,66.41,66.55,164387.0,55.6734,55.7656,55.6316,55.7488,164387.0
2018-08-21 15:55:00,66.55,66.62,66.51,66.56,523519.0,55.7488,55.8075,55.7153,55.7572,523519.0
2018-08-22 09:30:00,66.22,66.45,66.21,66.44,178526.0,55.4724,55.6651,55.464,55.6567,178526.0
2018-08-22 09:35:00,66.44,66.75,66.4,66.61,252396.0,55.6567,55.9164,55.6232,55.7991,252396.0
2018-08-22 09:40:00,66.6,66.64,66.5,66.52,50977.0,55.7907,55.8242,55.707,55.7237,50977.0
2018-08-22 09:45:00,66.53,66.62,66.47,66.57,50542.0,55.7321,55.8075,55.6818,55.7656,50542.0
2018-08-22 09:50:00,66.56,66.57,66.42,66.45,68302.0,55.7572,55.7656,55.6399,55.6651,68302.0
2018-08-22 09:55:00,66.45,66.51,66.4,66.44,58315.0,55.6651,55.7153,55.6232,55.6567,58315.0
2018-08-22 10:00:00,66.45,66.57,66.41,66.54,94900.0,55.6651,55.7656,55.6316,55.7405,94900.0
2018-08-22 10:05:00,66.54,66.67,66.54,66.66,62230.0,55.7405,55.8494,55.7405,55.841,62230.0
2018-08-22 10:10:00,66.66,66.89,66.64,66.88,153371.0,55.841,56.0337,55.8242,56.0253,153371.0
2018-08-22 10:15:00,66.87,66.9,66.8,66.81,290603.0,56.0169,56.042,55.9583,55.9666,290603.0
2018-08-22 10:20:00,66.81,66.95,66.75,66.76,188913.0,55.9666,56.0839,55.9164,55.9248,188913.0
2018-08-22 10:25:00,66.75,67.02,66.72,66.94,379015.0,55.9164,56.1426,55.8913,56.0755,379015.0
2018-08-22 10:30:00,66.94,67.04,66.88,66.9,179051.0,56.0755,56.1593,56.0253,56.042,179051.0
2018-08-22 10:35:00,66.9,66.98,66.9,66.96,120899.0,56.042,56.1091,56.042,56.0923,120899.0
2018-08-22 10:40:00,66.97,67.03,66.93,66.96,210525.0,56.1007,56.1509,56.0672,56.0923,210525.0
2018-08-22 10:45:00,66.96,67.07,66.88,67.05,281028.0,56.0923,56.1844,56.0253,56.1677,281028.0
2018-08-22 10:50:00,67.07,67.08,67.03,67.03,87191.0,56.1844,56.1928,56.1509,56.1509,87191.0
2018-08-22 10:55:00,67.04,67.05,66.96,66.97,92365.0,56.1593,56.1677,56.0923,56.1007,92365.0
2018-08-22 11:00:00,66.96,66.98,66.87,66.9,103943.0,56.0923,56.1091,56.0169,56.042,103943.0
2018-08-22 11:05:00,66.9,67.03,66.89,67.02,115283.0,56.042,56.1509,56.0337,56.1426,115283.0
2018-08-22 11:10:00,67.02,67.03,66.98,67.01,68859.0,56.1426,56.1509,56.1091,56.1342,68859.0
2018-08-22 11:15:00,67.01,67.02,66.96,66.98,67283.0,56.1342,56.1426,56.0923,56.1091,67283.0
2018-08-22 11:20:00,66.98,66.99,66.92,66.99,67478.0,56.1091,56.1174,56.0588,56.1174,67478.0
2018-08-22 11:25:00,66.99,67.01,66.96,66.99,50799.0,56.1174,56.1342,56.0923,56.1174,50799.0
2018-08-22 11:30:00,67.0,67.01,66.93,66.96,74528.0,56.1258,56.1342,56.0672,56.0923,74528.0
2018-08-22 11:35:00,66.96,66.98,66.94,66.98,41576.0,56.0923,56.1091,56.0755,56.1091,41576.0
2018-08-22 11:40:00,66.98,67.02,66.97,66.97,61136.0,56.1091,56.1426,56.1007,56.1007,61136.0
2018-08-22 11:45:00,66.97,67.0,66.97,66.98,48644.0,56.1007,56.1258,56.1007,56.1091,48644.0
2018-08-22 11:50:00,66.97,66.98,66.92,66.93,35140.0,56.1007,56.1091,56.0588,56.0672,35140.0
2018-08-22 11:55:00,66.93,66.94,66.9,66.91,35865.0,56.0672,56.0755,56.042,56.0504,35865.0
2018-08-22 12:00:00,66.91,66.95,66.91,66.95,34549.0,56.0504,56.0839,56.0504,56.0839,34549.0
2018-08-22 12:05:00,66.95,66.96,66.9,66.91,24041.0,56.0839,56.0923,56.042,56.0504,24041.0
2018-08-22 12:10:00,66.91,66.93,66.85,66.87,60570.0,56.0504,56.0672,56.0002,56.0169,60570.0
2018-08-22 12:15:00,66.88,66.9,66.87,66.88,25581.0,56.0253,56.042,56.0169,56.0253,25581.0
2018-08-22 12:20:00,66.89,66.93,66.86,66.88,43931.0,56.0337,56.0672,56.0085,56.0253,43931.0
2018-08-22 12:25:00,66.87,66.9,66.82,66.83,34514.0,56.0169,56.042,55.975,55.9834,34514.0
2018-08-22 12:30:00,66.83,66.87,66.8,66.81,41686.0,55.9834,56.0169,55.9583,55.9666,41686.0
2018-08-22 12:35:00,66.81,66.82,66.74,66.76,41216.0,55.9666,55.975,55.908,55.9248,41216.0
2018-08-22 12:40:00,66.77,66.81,66.76,66.78,28386.0,55.9331,55.9666,55.9248,55.9415,28386.0
2018-08-22 12:45:00,66.78,66.79,66.77,66.79,40050.0,55.9415,55.9499,55.9331,55.9499,40050.0
2018-08-22 12:50:00,66.79,66.8,66.78,66.79,32815.0,55.9499,55.9583,55.9415,55.9499,32815.0
2018-08-22 12:55:00,66.78,66.78,66.73,66.76,42075.0,55.9415,55.9415,55.8996,55.9248,42075.0
2018-08-22 13:00:00,66.76,66.79,66.74,66.78,32721.0,55.9248,55.9499,55.908,55.9415,32721.0
2018-08-22 13:05:00,66.78,66.79,66.75,66.78,23965.0,55.9415,55.9499,55.9164,55.9415,23965.0
2018-08-22 13:10:00,66.79,66.82,66.77,66.8,65781.0,55.9499,55.975,55.9331,55.9583,65781.0
2018-08-22 13:15:00,66.79,66.83,66.79,66.83,32129.0,55.9499,55.9834,55.9499,55.9834,32129.0
2018-08-22 13:20:00,66.83,66.9,66.83,66.88,43449.0,55.9834,56.042,55.9834,56.0253,43449.0
2018-08-22 13:25:00,66.88,66.9,66.86,66.9,27398.0,56.0253,56.042,56.0085,56.042,27398.0
2018-08-22 13:30:00,66.9,66.95,66.87,66.93,65037.0,56.042,56.0839,56.0169,56.0672,65037.0
2018-08-22 13:35:00,66.93,66.96,66.89,66.89,58945.0,56.0672,56.0923,56.0337,56.0337,58945.0
2018-08-22 13:40:00,66.9,66.92,66.88,66.9,46196.0,56.042,56.0588,56.0253,56.042,46196.0
2018-08-22 13:45:00,66.91,66.91,66.85,66.85,32766.0,56.0504,56.0504,56.0002,56.0002,32766.0
2018-08-22 13:50:00,66.85,66.87,66.84,66.86,30970.0,56.0002,56.0169,55.9918,56.0085,30970.0
2018-08-22 13:55:00,66.85,66.86,66.81,66.83,56185.0,56.0002,56.0085,55.9666,55.9834,56185.0
2018-08-22 14:00:00,66.83,66.95,66.8,66.94,72953.0,55.9834,56.0839,55.9583,56.0755,72953.0
2018-08-22 14:05:00,66.93,66.93,66.87,66.88,39658.0,56.0672,56.0672,56.0169,56.0253,39658.0
2018-08-22 14:10:00,66.87,66.9,66.83,66.89,24963.0,56.0169,56.042,55.9834,56.0337,24963.0
2018-08-22 14:15:00,66.9,66.9,66.81,66.83,56530.0,56.042,56.042,55.9666,55.9834,56530.0
2018-08-22 14:20:00,66.84,66.86,66.8,66.81,41491.0,55.9918,56.0085,55.9583,55.9666,41491.0
2018-08-22 14:25:00,66.8,66.8,66.75,66.78,51778.0,55.9583,55.9583,55.9164,55.9415,51778.0
2018-08-22 14:30:00,66.78,66.83,66.76,66.81,43163.0,55.9415,55.9834,55.9248,55.9666,43163.0
2018-08-22 14:35:00,66.82,66.84,66.79,66.79,43551.0,55.975,55.9918,55.9499,55.9499,43551.0
2018-08-22 14:40:00,66.8,66.83,66.79,66.8,41436.0,55.9583,55.9834,55.9499,55.9583,41436.0
2018-08-22 14:45:00,66.79,66.81,66.75,66.77,42039.0,55.9499,55.9666,55.9164,55.9331,42039.0
2018-08-22 14:50:00,66.77,66.82,66.76,66.81,50238.0,55.9331,55.975,55.9248,55.9666,50238.0
2018-08-22 14:55:00,66.81,66.82,66.76,66.78,58997.0,55.9666,55.975,55.9248,55.9415,58997.0
2018-08-22 15:00:00,66.79,66.87,66.78,66.87,68008.0,55.9499,56.0169,55.9415,56.0169,68008.0
2018-08-22 15:05:00,66.86,66.88,66.83,66.87,50505.0,56.0085,56.0253,55.9834,56.0169,50505.0
2018-08-22 15:10:00,66.87,66.88,66.83,66.85,42153.0,56.0169,56.0253,55.9834,56.0002,42153.0
2018-08-22 15:15:00,66.84,66.88,66.83,66.87,36128.0,55.9918,56.0253,55.9834,56.0169,36128.0
2018-08-22 15:20:00,66.87,66.89,66.82,66.84,113262.0,56.0169,56.0337,55.975,55.9918,113262.0
2018-08-22 15:25:00,66.84,66.84,66.75,66.77,94439.0,55.9918,55.9918,55.9164,55.9331,94439.0
2018-08-22 15:30:00,66.78,66.88,66.78,66.85,65941.0,55.9415,56.0253,55.9415,56.0002,65941.0
2018-08-22 15:35:00,66.85,66.88,66.79,66.88,74192.0,56.0002,56.0253,55.9499,56.0253,74192.0
2018-08-22 15:40:00,66.88,66.95,66.86,66.91,129757.0,56.0253,56.0839,56.0085,56.0504,129757.0
2018-08-22 15:45:00,66.91,66.91,66.83,66.9,107428.0,56.0504,56.0504,55.9834,56.042,107428.0
2018-08-22 15:50:00,66.89,66.9,66.78,66.84,175002.0,56.0337,56.042,55.9415,55.9918,175002.0
2018-08-22 15:55:00,66.84,66.88,66.81,66.86,388728.0,55.9918,56.0253,55.9666,56.0085,388728.0
2018-08-23 09:30:00,66.98,67.0,66.82,66.94,428633.0,56.1091,56.1258,55.975,56.0755,428633.0
2018-08-23 09:35:00,66.95,67.1,66.9,67.03,176923.0,56.0839,56.2096,56.042,56.1509,176923.0
2018-08-23 09:40:00,67.04,67.06,67.0,67.04,118016.0,56.1593,56.1761,56.1258,56.1593,118016.0
2018-08-23 09:45:00,67.04,67.06,66.96,67.03,213496.0,56.1593,56.1761,56.0923,56.1509,213496.0
2018-08-23 09:50:00,67.03,67.25,67.02,67.2,246301.0,56.1509,56.3352,56.1426,56.2933,246301.0
2018-08-23 09:55:00,67.2,67.27,67.18,67.24,111244.0,56.2933,56.352,56.2766,56.3269,111244.0
2018-08-23 10:00:00,67.25,67.25,67.12,67.16,211664.0,56.3352,56.3352,56.2263,56.2598,211664.0
2018-08-23 10:05:00,67.16,67.21,67.16,67.2,67221.0,56.2598,56.3017,56.2598,56.2933,67221.0
2018-08-23 10:10:00,67.2,67.25,67.2,67.22,67275.0,56.2933,56.3352,56.2933,56.3101,67275.0
2018-08-23 10:15:00,67.22,67.29,67.2,67.23,98339.0,56.3101,56.3687,56.2933,56.3185,98339.0
2018-08-23 10:20:00,67.23,67.28,67.22,67.25,216759.0,56.3185,56.3604,56.3101,56.3352,216759.0
2018-08-23 10:25:00,67.25,67.27,67.23,67.24,147070.0,56.3352,56.352,56.3185,56.3269,147070.0
2018-08-23 10:30:00,67.24,67.25,67.18,67.19,95099.0,56.3269,56.3352,56.2766,56.285,95099.0
2018-08-23 10:35:00,67.19,67.2,67.15,67.17,75699.0,56.285,56.2933,56.2515,56.2682,75699.0
2018-08-23 10:40:00,67.17,67.26,67.17,67.25,138586.0,56.2682,56.3436,56.2682,56.3352,138586.0
2018-08-23 10:45:00,67.26,67.27,67.22,67.24,71128.0,56.3436,56.352,56.3101,56.3269,71128.0
2018-08-23 10:50:00,67.23,67.27,67.21,67.27,66011.0,56.3185,56.352,56.3017,56.352,66011.0
2018-08-23 10:55:00,67.27,67.27,67.2,67.22,91720.0,56.352,56.352,56.2933,56.3101,91720.0
2018-08-23 11:00:00,67.22,67.26,67.2,67.23,72025.0,56.3101,56.3436,56.2933,56.3185,72025.0
2018-08-23 11:05:00,67.24,67.27,67.21,67.24,395817.0,56.3269,56.352,56.3017,56.3269,395817.0
2018-08-23 11:10:00,67.24,67.26,67.2,67.2,84816.0,56.3269,56.3436,56.2933,56.2933,84816.0
2018-08-23 11:15:00,67.21,67.21,66.95,66.96,166865.0,56.3017,56.3017,56.0839,56.0923,166865.0
2018-08-23 11:20:00,66.96,66.99,66.82,66.94,159108.0,56.0923,56.1174,55.975,56.0755,159108.0
2018-08-23 11:25:00,66.94,67.04,66.91,66.98,84328.0,56.0755,56.1593,56.0504,56.1091,84328.0
2018-08-23 11:30:00,66.97,67.0,66.95,66.95,69444.0,56.1007,56.1258,56.0839,56.0839,69444.0
2018-08-23 11:35:00,66.96,66.96,66.86,66.88,89718.0,56.0923,56.0923,56.0085,56.0253,89718.0
2018-08-23 11:40:00,66.87,66.93,66.85,66.91,68365.0,56.0169,56.0672,56.0002,56.0504,68365.0
2018-08-23 11:45:00,66.91,66.93,66.83,66.91,75216.0,56.0504,56.0672,55.9834,56.0504,75216.0
2018-08-23 11:50:00,66.92,66.97,66.91,66.93,65450.0,56.0588,56.1007,56.0504,56.0672,65450.0
2018-08-23 11:55:00,66.94,67.0,66.94,66.95,48293.0,56.0755,56.1258,56.0755,56.0839,48293.0
2018-08-23 12:00:00,66.95,67.0,66.93,67.0,37173.0,56.0839,56.1258,56.0672,56.1258,37173.0
2018-08-23 12:05:00,66.99,67.01,66.95,66.95,76075.0,56.1174,56.1342,56.0839,56.0839,76075.0
2018-08-23 12:10:00,66.96,66.99,66.91,66.95,44609.0,56.0923,56.1174,56.0504,56.0839,44609.0
2018-08-23 12:15:00,66.96,66.99,66.91,66.98,37101.0,56.0923,56.1174,56.0504,56.1091,37101.0
2018-08-23 12:20:00,66.98,67.05,66.97,67.03,118806.0,56.1091,56.1677,56.1007,56.1509,118806.0
2018-08-23 12:25:00,67.03,67.03,66.94,66.95,112347.0,56.1509,56.1509,56.0755,56.0839,112347.0
2018-08-23 12:30:00,66.95,66.95,66.89,66.89,57337.0,56.0839,56.0839,56.0337,56.0337,57337.0
2018-08-23 12:35:00,66.9,66.91,66.88,66.88,64735.0,56.042,56.0504,56.0253,56.0253,64735.0
2018-08-23 12:40:00,66.89,66.91,66.85,66.87,40888.0,56.0337,56.0504,56.0002,56.0169,40888.0
2018-08-23 12:45:00,66.87,66.94,66.85,66.94,79307.0,56.0169,56.0755,56.0002,56.0755,79307.0
2018-08-23 12:50:00,66.94,66.94,66.87,66.87,44823.0,56.0755,56.0755,56.0169,56.0169,44823.0
2018-08-23 12:55:00,66.88,66.88,66.84,66.85,76989.0,56.0253,56.0253,55.9918,56.0002,76989.0
2018-08-23 13:00:00,66.84,66.86,66.8,66.85,108244.0,55.9918,56.0085,55.9583,56.0002,108244.0
2018-08-23 13:05:00,66.84,66.86,66.81,66.86,67524.0,55.9918,56.0085,55.9666,56.0085,67524.0
2018-08-23 13:10:00,66.85,66.86,66.8,66.82,92546.0,56.0002,56.0085,55.9583,55.975,92546.0
2018-08-23 13:15:00,66.83,66.87,66.82,66.86,65731.0,55.9834,56.0169,55.975,56.0085,65731.0
2018-08-23 13:20:00,66.86,66.89,66.85,66.87,37106.0,56.0085,56.0337,56.0002,56.0169,37106.0
2018-08-23 13:25:00,66.87,66.89,66.85,66.88,33495.0,56.0169,56.0337,56.0002,56.0253,33495.0
2018-08-23 13:30:00,66.89,66.9,66.86,66.87,32461.0,56.0337,56.042,56.0085,56.0169,32461.0
2018-08-23 13:35:00,66.87,66.88,66.84,66.87,35088.0,56.0169,56.0253,55.9918,56.0169,35088.0
2018-08-23 13:40:00,66.86,66.94,66.86,66.92,29477.0,56.0085,56.0755,56.0085,56.0588,29477.0
2018-08-23 13:45:00,66.92,66.94,66.88,66.89,54573.0,56.0588,56.0755,56.0253,56.0337,54573.0
2018-08-23 13:50:00,66.89,66.89,66.86,66.88,30609.0,56.0337,56.0337,56.0085,56.0253,30609.0
2018-08-23 13:55:00,66.87,66.89,66.87,66.89,27253.0,56.0169,56.0337,56.0169,56.0337,27253.0
2018-08-23 14:00:00,66.88,66.9,66.88,66.9,41047.0,56.0253,56.042,56.0253,56.042,41047.0
2018-08-23 14:05:00,66.9,66.98,66.89,66.94,63284.0,56.042,56.1091,56.0337,56.0755,63284.0
2018-08-23 14:10:00,66.95,66.97,66.94,66.97,32750.0,56.0839,56.1007,56.0755,56.1007,32750.0
2018-08-23 14:15:00,66.97,67.02,66.95,67.0,116033.0,56.1007,56.1426,56.0839,56.1258,116033.0
2018-08-23 14:20:00,67.01,67.01,66.96,66.99,69676.0,56.1342,56.1342,56.0923,56.1174,69676.0
2018-08-23 14:25:00,67.0,67.03,66.98,66.98,59793.0,56.1258,56.1509,56.1091,56.1091,59793.0
2018-08-23 14:30:00,66.98,66.98,66.89,66.9,52493.0,56.1091,56.1091,56.0337,56.042,52493.0
2018-08-23 14:35:00,66.9,66.94,66.88,66.94,37468.0,56.042,56.0755,56.0253,56.0755,37468.0
2018-08-23 14:40:00,66.94,67.0,66.89,66.98,91231.0,56.0755,56.1258,56.0337,56.1091,91231.0
2018-08-23 14:45:00,66.98,67.0,66.95,66.98,34899.0,56.1091,56.1258,56.0839,56.1091,34899.0
2018-08-23 14:50:00,66.97,66.97,66.9,66.92,35928.0,56.1007,56.1007,56.042,56.0588,35928.0
2018-08-23 14:55:00,66.91,66.92,66.9,66.91,30028.0,56.0504,56.0588,56.042,56.0504,30028.0
2018-08-23 15:00:00,66.91,66.95,66.91,66.94,61700.0,56.0504,56.0839,56.0504,56.0755,61700.0
2018-08-23 15:05:00,66.94,66.95,66.9,66.91,39321.0,56.0755,56.0839,56.042,56.0504,39321.0
2018-08-23 15:10:00,66.91,66.97,66.91,66.94,66462.0,56.0504,56.1007,56.0504,56.0755,66462.0
2018-08-23 15:15:00,66.94,66.94,66.91,66.92,32264.0,56.0755,56.0755,56.0504,56.0588,32264.0
2018-08-23 15:20:00,66.92,66.94,66.9,66.9,54503.0,56.0588,56.0755,56.042,56.042,54503.0
2018-08-23 15:25:00,66.91,66.94,66.9,66.93,58592.0,56.0504,56.0755,56.042,56.0672,58592.0
2018-08-23 15:30:00,66.94,66.95,66.9,66.91,84231.0,56.0755,56.0839,56.042,56.0504,84231.0
2018-08-23 15:35:00,66.91,66.92,66.87,66.92,99549.0,56.0504,56.0588,56.0169,56.0588,99549.0
2018-08-23 15:40:00,66.9,66.92,66.88,66.9,102300.0,56.042,56.0588,56.0253,56.042,102300.0
2018-08-23 15:45:00,66.9,66.92,66.87,66.89,199443.0,56.042,56.0588,56.0169,56.0337,199443.0
2018-08-23 15:50:00,66.88,66.91,66.85,66.86,206112.0,56.0253,56.0504,56.0002,56.0085,206112.0
2018-08-23 15:55:00,66.86,66.89,66.81,66.87,373911.0,56.0085,56.0337,55.9666,56.0169,373911.0
2018-08-24 09:30:00,67.0,67.09,66.94,67.05,168010.0,56.1258,56.2012,56.0755,56.1677,168010.0
2018-08-24 09:35:00,67.05,67.09,66.99,67.03,100773.0,56.1677,56.2012,56.1174,56.1509,100773.0
2018-08-24 09:40:00,67.03,67.13,67.02,67.03,65872.0,56.1509,56.2347,56.1426,56.1509,65872.0
2018-08-24 09:45:00,67.04,67.04,66.99,67.02,61407.0,56.1593,56.1593,56.1174,56.1426,61407.0
2018-08-24 09:50:00,67.01,67.08,66.99,67.02,111315.0,56.1342,56.1928,56.1174,56.1426,111315.0
2018-08-24 09:55:00,67.01,67.09,67.0,67.02,58411.0,56.1342,56.2012,56.1258,56.1426,58411.0
2018-08-24 10:00:00,67.02,67.16,67.0,67.09,92858.0,56.1426,56.2598,56.1258,56.2012,92858.0
2018-08-24 10:05:00,67.1,67.12,67.0,67.02,79312.0,56.2096,56.2263,56.1258,56.1426,79312.0
2018-08-24 10:10:00,67.02,67.05,67.01,67.04,35196.0,56.1426,56.1677,56.1342,56.1593,35196.0
2018-08-24 10:15:00,67.05,67.11,67.05,67.07,63152.0,56.1677,56.218,56.1677,56.1844,63152.0
2018-08-24 10:20:00,67.06,67.11,67.06,67.1,58630.0,56.1761,56.218,56.1761,56.2096,58630.0
2018-08-24 10:25:00,67.11,67.11,67.06,67.09,38746.0,56.218,56.218,56.1761,56.2012,38746.0
2018-08-24 10:30:00,67.09,67.15,67.06,67.14,73708.0,56.2012,56.2515,56.1761,56.2431,73708.0
2018-08-24 10:35:00,67.15,67.22,67.14,67.2,171472.0,56.2515,56.3101,56.2431,56.2933,171472.0
2018-08-24 10:40:00,67.2,67.22,67.16,67.22,69575.0,56.2933,56.3101,56.2598,56.3101,69575.0
2018-08-24 10:45:00,67.22,67.28,67.21,67.25,111401.0,56.3101,56.3604,56.3017,56.3352,111401.0
2018-08-24 10:50:00,67.25,67.26,67.2,67.22,50519.0,56.3352,56.3436,56.2933,56.3101,50519.0
2018-08-24 10:55:00,67.22,67.24,67.19,67.2,56016.0,56.3101,56.3269,56.285,56.2933,56016.0
2018-08-24 11:00:00,67.2,67.22,67.13,67.14,49741.0,56.2933,56.3101,56.2347,56.2431,49741.0
2018-08-24 11:05:00,67.14,67.21,67.14,67.19,50749.0,56.2431,56.3017,56.2431,56.285,50749.0
2018-08-24 11:10:00,67.19,67.22,67.17,67.2,79214.0,56.285,56.3101,56.2682,56.2933,79214.0
2018-08-24 11:15:00,67.21,67.21,67.18,67.2,43451.0,56.3017,56.3017,56.2766,56.2933,43451.0
2018-08-24 11:20:00,67.2,67.21,67.17,67.19,60152.0,56.2933,56.3017,56.2682,56.285,60152.0
2018-08-24 11:25:00,67.19,67.2,67.15,67.16,43132.0,56.285,56.2933,56.2515,56.2598,43132.0
2018-08-24 11:30:00,67.16,67.22,67.13,67.21,93538.0,56.2598,56.3101,56.2347,56.3017,93538.0
2018-08-24 11:35:00,67.22,67.25,67.17,67.19,91162.0,56.3101,56.3352,56.2682,56.285,91162.0
2018-08-24 11:40:00,67.2,67.21,67.14,67.14,48350.0,56.2933,56.3017,56.2431,56.2431,48350.0
2018-08-24 11:45:00,67.13,67.19,67.12,67.17,62888.0,56.2347,56.285,56.2263,56.2682,62888.0
2018-08-24 11:50:00,67.17,67.17,67.11,67.14,52222.0,56.2682,56.2682,56.218,56.2431,52222.0
2018-08-24 11:55:00,67.14,67.17,67.13,67.14,34599.0,56.2431,56.2682,56.2347,56.2431,34599.0
2018-08-24 12:00:00,67.14,67.17,67.13,67.14,65999.0,56.2431,56.2682,56.2347,56.2431,65999.0
2018-08-24 12:05:00,67.14,67.2,67.13,67.2,54206.0,56.2431,56.2933,56.2347,56.2933,54206.0
2018-08-24 12:10:00,67.19,67.22,67.18,67.21,93201.0,56.285,56.3101,56.2766,56.3017,93201.0
2018-08-24 12:15:00,67.21,67.23,67.16,67.22,55289.0,56.3017,56.3185,56.2598,56.3101,55289.0
2018-08-24 12:20:00,67.23,67.25,67.21,67.22,60707.0,56.3185,56.3352,56.3017,56.3101,60707.0
2018-08-24 12:25:00,67.22,67.23,67.21,67.23,66171.0,56.3101,56.3185,56.3017,56.3185,66171.0
2018-08-24 12:30:00,67.22,67.23,67.16,67.19,43481.0,56.3101,56.3185,56.2598,56.285,43481.0
2018-08-24 12:35:00,67.19,67.19,67.15,67.19,77720.0,56.285,56.285,56.2515,56.285,77720.0
2018-08-24 12:40:00,67.19,67.24,67.19,67.24,89571.0,56.285,56.3269,56.285,56.3269,89571.0
2018-08-24 12:45:00,67.23,67.25,67.23,67.25,139545.0,56.3185,56.3352,56.3185,56.3352,139545.0
2018-08-24 12:50:00,67.25,67.25,67.22,67.23,97580.0,56.3352,56.3352,56.3101,56.3185,97580.0
2018-08-24 12:55:00,67.23,67.26,67.22,67.23,84762.0,56.3185,56.3436,56.3101,56.3185,84762.0
2018-08-24 13:00:00,67.24,67.25,67.22,67.23,49697.0,56.3269,56.3352,56.3101,56.3185,49697.0
2018-08-24 13:05:00,67.23,67.24,67.21,67.22,75529.0,56.3185,56.3269,56.3017,56.3101,75529.0
2018-08-24 13:10:00,67.22,67.23,67.15,67.15,123270.0,56.3101,56.3185,56.2515,56.2515,123270.0
2018-08-24 13:15:00,67.15,67.17,67.15,67.17,42683.0,56.2515,56.2682,56.2515,56.2682,42683.0
2018-08-24 13:20:00,67.16,67.22,67.16,67.2,44948.0,56.2598,56.3101,56.2598,56.2933,44948.0
2018-08-24 13:25:00,67.2,67.2,67.12,67.16,62391.0,56.2933,56.2933,56.2263,56.2598,62391.0
2018-08-24 13:30:00,67.15,67.15,67.12,67.13,47411.0,56.2515,56.2515,56.2263,56.2347,47411.0
2018-08-24 13:35:00,67.13,67.18,67.12,67.17,54781.0,56.2347,56.2766,56.2263,56.2682,54781.0
2018-08-24 13:40:00,67.17,67.23,67.16,67.23,267741.0,56.2682,56.3185,56.2598,56.3185,267741.0
2018-08-24 13:45:00,67.23,67.26,67.22,67.24,110918.0,56.3185,56.3436,56.3101,56.3269,110918.0
2018-08-24 13:50:00,67.25,67.29,67.24,67.28,92542.0,56.3352,56.3687,56.3269,56.3604,92542.0
2018-08-24 13:55:00,67.28,67.31,67.22,67.23,108130.0,56.3604,56.3855,56.3101,56.3185,108130.0
2018-08-24 14:00:00,67.23,67.27,67.23,67.27,98780.0,56.3185,56.352,56.3185,56.352,98780.0
2018-08-24 14:05:00,67.26,67.28,67.24,67.27,110811.0,56.3436,56.3604,56.3269,56.352,110811.0
2018-08-24 14:10:00,67.27,67.28,67.22,67.25,115595.0,56.352,56.3604,56.3101,56.3352,115595.0
2018-08-24 14:15:00,67.25,67.27,67.24,67.25,60795.0,56.3352,56.352,56.3269,56.3352,60795.0
2018-08-24 14:20:00,67.25,67.25,67.21,67.22,98040.0,56.3352,56.3352,56.3017,56.3101,98040.0
2018-08-24 14:25:00,67.22,67.27,67.21,67.27,145216.0,56.3101,56.352,56.3017,56.352,145216.0
2018-08-24 14:30:00,67.27,67.3,67.24,67.29,157212.0,56.352,56.3771,56.3269,56.3687,157212.0
2018-08-24 14:35:00,67.29,67.3,67.27,67.28,129859.0,56.3687,56.3771,56.352,56.3604,129859.0
2018-08-24 14:40:00,67.29,67.36,67.28,67.32,205852.0,56.3687,56.4274,56.3604,56.3939,205852.0
2018-08-24 14:45:00,67.33,67.33,67.28,67.28,56908.0,56.4022,56.4022,56.3604,56.3604,56908.0
2018-08-24 14:50:00,67.28,67.29,67.24,67.26,96786.0,56.3604,56.3687,56.3269,56.3436,96786.0
2018-08-24 14:55:00,67.26,67.29,67.25,67.27,52490.0,56.3436,56.3687,56.3352,56.352,52490.0
2018-08-24 15:00:00,67.27,67.28,67.22,67.23,65534.0,56.352,56.3604,56.3101,56.3185,65534.0
2018-08-24 15:05:00,67.23,67.24,67.17,67.17,65070.0,56.3185,56.3269,56.2682,56.2682,65070.0
2018-08-24 15:10:00,67.17,67.22,67.15,67.2,79667.0,56.2682,56.3101,56.2515,56.2933,79667.0
2018-08-24 15:15:00,67.2,67.23,67.18,67.23,81158.0,56.2933,56.3185,56.2766,56.3185,81158.0
2018-08-24 15:20:00,67.23,67.25,67.21,67.23,50203.0,56.3185,56.3352,56.3017,56.3185,50203.0
2018-08-24 15:25:00,67.22,67.22,67.14,67.16,92532.0,56.3101,56.3101,56.2431,56.2598,92532.0
2018-08-24 15:30:00,67.17,67.17,67.13,67.17,238769.0,56.2682,56.2682,56.2347,56.2682,238769.0
2018-08-24 15:35:00,67.16,67.17,67.13,67.15,257595.0,56.2598,56.2682,56.2347,56.2515,257595.0
2018-08-24 15:40:00,67.15,67.2,67.14,67.15,126243.0,56.2515,56.2933,56.2431,56.2515,126243.0
2018-08-24 15:45:00,67.15,67.19,67.11,67.16,107722.0,56.2515,56.285,56.218,56.2598,107722.0
2018-08-24 15:50:00,67.16,67.17,67.11,67.17,317555.0,56.2598,56.2682,56.218,56.2682,317555.0
2018-08-24 15:55:00,67.17,67.19,67.13,67.16,628611.0,56.2682,56.285,56.2347,56.2598,628611.0
2018-08-27 09:30:00,67.37,67.41,67.28,67.35,251218.0,56.4358,56.4693,56.3604,56.419,251218.0
2018-08-27 09:35:00,67.36,67.4,67.23,67.28,101730.0,56.4274,56.4609,56.3185,56.3604,101730.0
2018-08-27 09:40:00,67.28,67.33,67.26,67.3,68318.0,56.3604,56.4022,56.3436,56.3771,68318.0
2018-08-27 09:45:00,67.31,67.38,67.29,67.34,64629.0,56.3855,56.4441,56.3687,56.4106,64629.0
2018-08-27 09:50:00,67.35,67.43,67.27,67.43,120008.0,56.419,56.486,56.352,56.486,120008.0
2018-08-27 09:55:00,67.44,67.45,67.36,67.39,136481.0,56.4944,56.5028,56.4274,56.4525,136481.0
2018-08-27 10:00:00,67.39,67.41,67.36,67.4,144090.0,56.4525,56.4693,56.4274,56.4609,144090.0
2018-08-27 10:05:00,67.4,67.41,67.35,67.37,146991.0,56.4609,56.4693,56.419,56.4358,146991.0
2018-08-27 10:10:00,67.36,67.39,67.36,67.37,98086.0,56.4274,56.4525,56.4274,56.4358,98086.0
2018-08-27 10:15:00,67.37,67.42,67.33,67.41,118952.0,56.4358,56.4776,56.4022,56.4693,118952.0
2018-08-27 10:20:00,67.41,67.46,67.39,67.45,205839.0,56.4693,56.5111,56.4525,56.5028,205839.0
2018-08-27 10:25:00,67.45,67.48,67.41,67.42,161646.0,56.5028,56.5279,56.4693,56.4776,161646.0
2018-08-27 10:30:00,67.42,67.44,67.35,67.37,106043.0,56.4776,56.4944,56.419,56.4358,106043.0
2018-08-27 10:35:00,67.37,67.39,67.35,67.39,97687.0,56.4358,56.4525,56.419,56.4525,97687.0
2018-08-27 10:40:00,67.39,67.46,67.38,67.44,115489.0,56.4525,56.5111,56.4441,56.4944,115489.0
2018-08-27 10:45:00,67.44,67.45,67.38,67.39,126095.0,56.4944,56.5028,56.4441,56.4525,126095.0
2018-08-27 10:50:00,67.4,67.45,67.4,67.44,106304.0,56.4609,56.5028,56.4609,56.4944,106304.0
2018-08-27 10:55:00,67.44,67.45,67.4,67.41,98510.0,56.4944,56.5028,56.4609,56.4693,98510.0
2018-08-27 11:00:00,67.41,67.43,67.39,67.42,105054.0,56.4693,56.486,56.4525,56.4776,105054.0
2018-08-27 11:05:00,67.43,67.43,67.38,67.38,84909.0,56.486,56.486,56.4441,56.4441,84909.0
2018-08-27 11:10:00,67.39,67.4,67.35,67.37,138387.0,56.4525,56.4609,56.419,56.4358,138387.0
2018-08-27 11:15:00,67.37,67.39,67.36,67.37,81559.0,56.4358,56.4525,56.4274,56.4358,81559.0
2018-08-27 11:20:00,67.37,67.38,67.29,67.36,71898.0,56.4358,56.4441,56.3687,56.4274,71898.0
2018-08-27 11:25:00,67.36,67.38,67.32,67.34,59886.0,56.4274,56.4441,56.3939,56.4106,59886.0
2018-08-27 11:30:00,67.34,67.36,67.27,67.3,101599.0,56.4106,56.4274,56.352,56.3771,101599.0
2018-08-27 11:35:00,67.29,67.31,67.25,67.26,99034.0,56.3687,56.3855,56.3352,56.3436,99034.0
2018-08-27 11:40:00,67.25,67.31,67.25,67.3,65693.0,56.3352,56.3855,56.3352,56.3771,65693.0
2018-08-27 11:45:00,67.29,67.31,67.28,67.28,49894.0,56.3687,56.3855,56.3604,56.3604,49894.0
2018-08-27 11:50:00,67.28,67.29,67.26,67.27,50574.0,56.3604,56.3687,56.3436,56.352,50574.0
2018-08-27 11:55:00,67.28,67.37,67.23,67.37,123681.0,56.3604,56.4358,56.3185,56.4358,123681.0
2018-08-27 12:00:00,67.37,67.38,67.32,67.34,71512.0,56.4358,56.4441,56.3939,56.4106,71512.0
2018-08-27 12:05:00,67.34,67.35,67.32,67.33,50607.0,56.4106,56.419,56.3939,56.4022,50607.0
2018-08-27 12:10:00,67.32,67.34,67.29,67.34,65542.0,56.3939,56.4106,56.3687,56.4106,65542.0
2018-08-27 12:15:00,67.34,67.36,67.31,67.34,76366.0,56.4106,56.4274,56.3855,56.4106,76366.0
2018-08-27 12:20:00,67.34,67.38,67.33,67.36,41245.0,56.4106,56.4441,56.4022,56.4274,41245.0
2018-08-27 12:25:00,67.37,67.39,67.35,67.36,73102.0,56.4358,56.4525,56.419,56.4274,73102.0
2018-08-27 12:30:00,67.36,67.37,67.32,67.32,64925.0,56.4274,56.4358,56.3939,56.3939,64925.0
2018-08-27 12:35:00,67.33,67.36,67.29,67.3,62430.0,56.4022,56.4274,56.3687,56.3771,62430.0
2018-08-27 12:40:00,67.3,67.36,67.3,67.35,35772.0,56.3771,56.4274,56.3771,56.419,35772.0
2018-08-27 12:45:00,67.34,67.35,67.31,67.32,78884.0,56.4106,56.419,56.3855,56.3939,78884.0
2018-08-27 12:50:00,67.33,67.39,67.32,67.38,80697.0,56.4022,56.4525,56.3939,56.4441,80697.0
2018-08-27 12:55:00,67.38,67.41,67.37,67.41,157648.0,56.4441,56.4693,56.4358,56.4693,157648.0
2018-08-27 13:00:00,67.4,67.41,67.38,67.4,165072.0,56.4609,56.4693,56.4441,56.4609,165072.0
2018-08-27 13:05:00,67.4,67.4,67.37,67.4,58769.0,56.4609,56.4609,56.4358,56.4609,58769.0
2018-08-27 13:10:00,67.4,67.4,67.38,67.4,50469.0,56.4609,56.4609,56.4441,56.4609,50469.0
2018-08-27 13:15:00,67.4,67.42,67.38,67.41,98879.0,56.4609,56.4776,56.4441,56.4693,98879.0
2018-08-27 13:20:00,67.4,67.42,67.39,67.4,205021.0,56.4609,56.4776,56.4525,56.4609,205021.0
2018-08-27 13:25:00,67.4,67.41,67.39,67.4,63413.0,56.4609,56.4693,56.4525,56.4609,63413.0
2018-08-27 13:30:00,67.41,67.41,67.39,67.41,79810.0,56.4693,56.4693,56.4525,56.4693,79810.0
2018-08-27 13:35:00,67.41,67.41,67.39,67.41,87906.0,56.4693,56.4693,56.4525,56.4693,87906.0
2018-08-27 13:40:00,67.41,67.43,67.4,67.42,99351.0,56.4693,56.486,56.4609,56.4776,99351.0
2018-08-27 13:45:00,67.42,67.45,67.42,67.44,337739.0,56.4776,56.5028,56.4776,56.4944,337739.0
2018-08-27 13:50:00,67.44,67.45,67.41,67.42,125067.0,56.4944,56.5028,56.4693,56.4776,125067.0
2018-08-27 13:55:00,67.42,67.45,67.41,67.44,67531.0,56.4776,56.5028,56.4693,56.4944,67531.0
2018-08-27 14:00:00,67.44,67.45,67.43,67.45,65017.0,56.4944,56.5028,56.486,56.5028,65017.0
2018-08-27 14:05:00,67.45,67.45,67.39,67.4,99948.0,56.5028,56.5028,56.4525,56.4609,99948.0
2018-08-27 14:10:00,67.39,67.41,67.38,67.41,84010.0,56.4525,56.4693,56.4441,56.4693,84010.0
2018-08-27 14:15:00,67.4,67.41,67.36,67.37,62995.0,56.4609,56.4693,56.4274,56.4358,62995.0
2018-08-27 14:20:00,67.37,67.37,67.33,67.35,77413.0,56.4358,56.4358,56.4022,56.419,77413.0
2018-08-27 14:25:00,67.36,67.4,67.35,67.39,49987.0,56.4274,56.4609,56.419,56.4525,49987.0
2018-08-27 14:30:00,67.39,67.4,67.35,67.36,55386.0,56.4525,56.4609,56.419,56.4274,55386.0
2018-08-27 14:35:00,67.36,67.4,67.36,67.4,51192.0,56.4274,56.4609,56.4274,56.4609,51192.0
2018-08-27 14:40:00,67.4,67.4,67.38,67.39,78508.0,56.4609,56.4609,56.4441,56.4525,78508.0
2018-08-27 14:45:00,67.38,67.4,67.36,67.36,169064.0,56.4441,56.4609,56.4274,56.4274,169064.0
2018-08-27 14:50:00,67.37,67.42,67.36,67.4,134272.0,56.4358,56.4776,56.4274,56.4609,134272.0
2018-08-27 14:55:00,67.39,67.41,67.37,67.4,89844.0,56.4525,56.4693,56.4358,56.4609,89844.0
2018-08-27 15:00:00,67.39,67.41,67.38,67.39,134353.0,56.4525,56.4693,56.4441,56.4525,134353.0
2018-08-27 15:05:00,67.4,67.4,67.36,67.36,119029.0,56.4609,56.4609,56.4274,56.4274,119029.0
2018-08-27 15:10:00,67.37,67.38,67.31,67.34,114465.0,56.4358,56.4441,56.3855,56.4106,114465.0
2018-08-27 15:15:00,67.34,67.36,67.27,67.3,168754.0,56.4106,56.4274,56.352,56.3771,168754.0
2018-08-27 15:20:00,67.3,67.31,67.24,67.25,148295.0,56.3771,56.3855,56.3269,56.3352,148295.0
2018-08-27 15:25:00,67.25,67.31,67.21,67.3,169611.0,56.3352,56.3855,56.3017,56.3771,169611.0
2018-08-27 15:30:00,67.29,67.3,67.24,67.26,204697.0,56.3687,56.3771,56.3269,56.3436,204697.0
2018-08-27 15:35:00,67.26,67.3,67.25,67.28,92401.0,56.3436,56.3771,56.3352,56.3604,92401.0
2018-08-27 15:40:00,67.28,67.33,67.24,67.29,305302.0,56.3604,56.4022,56.3269,56.3687,305302.0
2018-08-27 15:45:00,67.29,67.32,67.26,67.31,173039.0,56.3687,56.3939,56.3436,56.3855,173039.0
2018-08-27 15:50:00,67.31,67.31,67.25,67.27,226307.0,56.3855,56.3855,56.3352,56.352,226307.0
2018-08-27 15:55:00,67.27,67.35,67.25,67.35,687523.0,56.352,56.419,56.3352,56.419,687523.0
2018-08-28 09:30:00,68.62,68.82,67.92,68.34,1168694.0,57.4829,57.6504,56.8965,57.2483,1168694.0
2018-08-28 09:35:00,68.34,68.69,68.26,68.37,270438.0,57.2483,57.5415,57.1813,57.2735,270438.0
2018-08-28 09:40:00,68.37,68.54,68.37,68.46,242572.0,57.2735,57.4159,57.2735,57.3488,242572.0
2018-08-28 09:45:00,68.45,68.86,68.45,68.85,254988.0,57.3405,57.6839,57.3405,57.6755,254988.0
2018-08-28 09:50:00,68.86,69.0,68.78,68.98,657260.0,57.6839,57.8012,57.6169,57.7845,657260.0
2018-08-28 09:55:00,68.98,68.99,68.8,68.97,258153.0,57.7845,57.7928,57.6337,57.7761,258153.0
2018-08-28 10:00:00,68.96,69.25,68.96,69.15,587075.0,57.7677,58.0106,57.7677,57.9269,587075.0
2018-08-28 10:05:00,69.15,69.28,69.13,69.28,285017.0,57.9269,58.0358,57.9101,58.0358,285017.0
2018-08-28 10:10:00,69.28,69.34,69.13,69.25,281189.0,58.0358,58.086,57.9101,58.0106,281189.0
2018-08-28 10:15:00,69.25,69.27,69.17,69.27,245983.0,58.0106,58.0274,57.9436,58.0274,245983.0
2018-08-28 10:20:00,69.27,69.48,69.26,69.39,301345.0,58.0274,58.2033,58.019,58.1279,301345.0
2018-08-28 10:25:00,69.39,69.54,69.38,69.47,332813.0,58.1279,58.2536,58.1195,58.1949,332813.0
2018-08-28 10:30:00,69.48,69.49,69.39,69.42,147608.0,58.2033,58.2117,58.1279,58.153,147608.0
2018-08-28 10:35:00,69.42,69.51,69.42,69.49,202074.0,58.153,58.2284,58.153,58.2117,202074.0
2018-08-28 10:40:00,69.49,69.51,69.43,69.43,135971.0,58.2117,58.2284,58.1614,58.1614,135971.0
2018-08-28 10:45:00,69.44,69.46,69.32,69.33,102765.0,58.1698,58.1865,58.0693,58.0776,102765.0
2018-08-28 10:50:00,69.33,69.36,69.25,69.31,119494.0,58.0776,58.1028,58.0106,58.0609,119494.0
2018-08-28 10:55:00,69.31,69.43,69.28,69.42,85074.0,58.0609,58.1614,58.0358,58.153,85074.0
2018-08-28 11:00:00,69.42,69.43,69.21,69.25,190349.0,58.153,58.1614,57.9771,58.0106,190349.0
2018-08-28 11:05:00,69.26,69.36,69.22,69.23,221439.0,58.019,58.1028,57.9855,57.9939,221439.0
2018-08-28 11:10:00,69.23,69.31,69.19,69.24,163162.0,57.9939,58.0609,57.9604,58.0023,163162.0
2018-08-28 11:15:00,69.23,69.34,69.19,69.21,160928.0,57.9939,58.086,57.9604,57.9771,160928.0
2018-08-28 11:20:00,69.22,69.45,69.21,69.41,279514.0,57.9855,58.1782,57.9771,58.1447,279514.0
2018-08-28 11:25:00,69.42,69.5,69.4,69.45,157783.0,58.153,58.2201,58.1363,58.1782,157783.0
2018-08-28 11:30:00,69.45,69.48,69.2,69.2,123076.0,58.1782,58.2033,57.9687,57.9687,123076.0
2018-08-28 11:35:00,69.2,69.26,69.14,69.14,138904.0,57.9687,58.019,57.9185,57.9185,138904.0
2018-08-28 11:40:00,69.15,69.18,69.07,69.11,265514.0,57.9269,57.952,57.8598,57.8934,265514.0
2018-08-28 11:45:00,69.1,69.15,69.1,69.14,152918.0,57.885,57.9269,57.885,57.9185,152918.0
2018-08-28 11:50:00,69.14,69.24,69.09,69.23,122502.0,57.9185,58.0023,57.8766,57.9939,122502.0
2018-08-28 11:55:00,69.23,69.23,69.14,69.2,89241.0,57.9939,57.9939,57.9185,57.9687,89241.0
2018-08-28 12:00:00,69.2,69.22,69.14,69.18,78500.0,57.9687,57.9855,57.9185,57.952,78500.0
2018-08-28 12:05:00,69.18,69.32,69.15,69.31,108718.0,57.952,58.0693,57.9269,58.0609,108718.0
2018-08-28 12:10:00,69.31,69.45,69.31,69.45,80528.0,58.0609,58.1782,58.0609,58.1782,80528.0
2018-08-28 12:15:00,69.44,69.51,69.43,69.44,144959.0,58.1698,58.2284,58.1614,58.1698,144959.0
2018-08-28 12:20:00,69.45,69.6,69.42,69.55,227115.0,58.1782,58.3038,58.153,58.2619,227115.0
2018-08-28 12:25:00,69.55,69.59,69.53,69.55,89458.0,58.2619,58.2954,58.2452,58.2619,89458.0
2018-08-28 12:30:00,69.55,69.68,69.55,69.65,127451.0,58.2619,58.3708,58.2619,58.3457,127451.0
2018-08-28 12:35:00,69.66,69.68,69.57,69.59,134532.0,58.3541,58.3708,58.2787,58.2954,134532.0
2018-08-28 12:40:00,69.58,69.74,69.58,69.73,180564.0,58.2871,58.4211,58.2871,58.4127,180564.0
2018-08-28 12:45:00,69.73,69.76,69.72,69.75,126862.0,58.4127,58.4379,58.4043,58.4295,126862.0
2018-08-28 12:50:00,69.75,69.85,69.74,69.84,172566.0,58.4295,58.5132,58.4211,58.5049,172566.0
2018-08-28 12:55:00,69.83,69.91,69.82,69.87,136212.0,58.4965,58.5635,58.4881,58.53,136212.0
2018-08-28 13:00:00,69.86,69.92,69.84,69.92,84617.0,58.5216,58.5719,58.5049,58.5719,84617.0
2018-08-28 13:05:00,69.92,69.96,69.83,69.84,192651.0,58.5719,58.6054,58.4965,58.5049,192651.0
2018-08-28 13:10:00,69.84,69.95,69.83,69.95,83599.0,58.5049,58.597,58.4965,58.597,83599.0
2018-08-28 13:15:00,69.95,70.0,69.94,70.0,256674.0,58.597,58.6389,58.5886,58.6389,256674.0
2018-08-28 13:20:00,70.0,70.11,69.99,70.09,542828.0,58.6389,58.731,58.6305,58.7143,542828.0
2018-08-28 13:25:00,70.1,70.11,69.86,69.92,175071.0,58.7227,58.731,58.5216,58.5719,175071.0
2018-08-28 13:30:00,69.92,70.01,69.88,69.99,97829.0,58.5719,58.6473,58.5384,58.6305,97829.0
2018-08-28 13:35:00,69.99,70.01,69.96,69.99,107327.0,58.6305,58.6473,58.6054,58.6305,107327.0
2018-08-28 13:40:00,69.99,70.18,69.98,70.08,291802.0,58.6305,58.7897,58.6221,58.7059,291802.0
2018-08-28 13:45:00,70.08,70.47,70.06,70.45,466913.0,58.7059,59.0326,58.6892,59.0159,466913.0
2018-08-28 13:50:00,70.46,70.49,70.31,70.32,211116.0,59.0242,59.0494,58.8986,58.907,211116.0
2018-08-28 13:55:00,70.31,70.31,70.05,70.15,250922.0,58.8986,58.8986,58.6808,58.7646,250922.0
2018-08-28 14:00:00,70.15,70.23,70.06,70.06,125045.0,58.7646,58.8316,58.6892,58.6892,125045.0
2018-08-28 14:05:00,70.06,70.12,70.02,70.06,116457.0,58.6892,58.7394,58.6557,58.6892,116457.0
2018-08-28 14:10:00,70.06,70.06,69.92,70.0,301406.0,58.6892,58.6892,58.5719,58.6389,301406.0
2018-08-28 14:15:00,70.0,70.17,69.99,70.1,183948.0,58.6389,58.7813,58.6305,58.7227,183948.0
2018-08-28 14:20:00,70.1,70.11,69.99,70.01,153629.0,58.7227,58.731,58.6305,58.6473,153629.0
2018-08-28 14:25:00,70.0,70.06,69.99,70.05,90179.0,58.6389,58.6892,58.6305,58.6808,90179.0
2018-08-28 14:30:00,70.05,70.06,69.92,70.0,195379.0,58.6808,58.6892,58.5719,58.6389,195379.0
2018-08-28 14:35:00,70.0,70.01,69.74,69.75,222317.0,58.6389,58.6473,58.4211,58.4295,222317.0
2018-08-28 14:40:00,69.76,69.82,69.7,69.8,171993.0,58.4379,58.4881,58.3876,58.4714,171993.0
2018-08-28 14:45:00,69.81,69.83,69.67,69.68,175940.0,58.4797,58.4965,58.3625,58.3708,175940.0
2018-08-28 14:50:00,69.68,69.7,69.51,69.52,264049.0,58.3708,58.3876,58.2284,58.2368,264049.0
2018-08-28 14:55:00,69.51,69.61,69.42,69.58,222960.0,58.2284,58.3122,58.153,58.2871,222960.0
2018-08-28 15:00:00,69.59,69.63,69.51,69.52,456764.0,58.2954,58.329,58.2284,58.2368,456764.0
2018-08-28 15:05:00,69.51,69.56,69.43,69.54,189523.0,58.2284,58.2703,58.1614,58.2536,189523.0
2018-08-28 15:10:00,69.53,69.58,69.49,69.5,103156.0,58.2452,58.2871,58.2117,58.2201,103156.0
2018-08-28 15:15:00,69.49,69.49,69.37,69.4,139443.0,58.2117,58.2117,58.1112,58.1363,139443.0
2018-08-28 15:20:00,69.39,69.44,69.34,69.41,203367.0,58.1279,58.1698,58.086,58.1447,203367.0
2018-08-28 15:25:00,69.41,69.42,69.34,69.41,109191.0,58.1447,58.153,58.086,58.1447,109191.0
2018-08-28 15:30:00,69.4,69.45,69.39,69.4,157192.0,58.1363,58.1782,58.1279,58.1363,157192.0
2018-08-28 15:35:00,69.4,69.48,69.39,69.44,238637.0,58.1363,58.2033,58.1279,58.1698,238637.0
2018-08-28 15:40:00,69.45,69.55,69.44,69.5,185633.0,58.1782,58.2619,58.1698,58.2201,185633.0
2018-08-28 15:45:00,69.5,69.58,69.49,69.52,298899.0,58.2201,58.2871,58.2117,58.2368,298899.0
2018-08-28 15:50:00,69.52,69.8,69.49,69.59,820745.0,58.2368,58.4714,58.2117,58.2954,820745.0
2018-08-28 15:55:00,69.59,69.78,69.59,69.76,931269.0,58.2954,58.4546,58.2954,58.4379,931269.0
2018-08-29 09:30:00,69.67,69.87,69.54,69.7,238505.0,58.3625,58.53,58.2536,58.3876,238505.0
2018-08-29 09:35:00,69.69,69.89,69.58,69.78,264344.0,58.3792,58.5468,58.2871,58.4546,264344.0
2018-08-29 09:40:00,69.78,69.95,69.7,69.75,313124.0,58.4546,58.597,58.3876,58.4295,313124.0
2018-08-29 09:45:00,69.74,69.75,69.24,69.38,296474.0,58.4211,58.4295,58.0023,58.1195,296474.0
2018-08-29 09:50:00,69.38,69.7,69.33,69.67,326091.0,58.1195,58.3876,58.0776,58.3625,326091.0
2018-08-29 09:55:00,69.66,69.67,69.57,69.63,140984.0,58.3541,58.3625,58.2787,58.329,140984.0
2018-08-29 10:00:00,69.63,69.73,69.52,69.53,97852.0,58.329,58.4127,58.2368,58.2452,97852.0
2018-08-29 10:05:00,69.52,69.65,69.41,69.42,227256.0,58.2368,58.3457,58.1447,58.153,227256.0
2018-08-29 10:10:00,69.41,69.63,69.37,69.61,230486.0,58.1447,58.329,58.1112,58.3122,230486.0
2018-08-29 10:15:00,69.61,69.64,69.56,69.59,76371.0,58.3122,58.3373,58.2703,58.2954,76371.0
2018-08-29 10:20:00,69.6,69.81,69.59,69.8,341921.0,58.3038,58.4797,58.2954,58.4714,341921.0
2018-08-29 10:25:00,69.8,69.85,69.7,69.81,168022.0,58.4714,58.5132,58.3876,58.4797,168022.0
2018-08-29 10:30:00,69.82,69.88,69.76,69.87,163082.0,58.4881,58.5384,58.4379,58.53,163082.0
2018-08-29 10:35:00,69.87,69.94,69.86,69.88,90843.0,58.53,58.5886,58.5216,58.5384,90843.0
2018-08-29 10:40:00,69.88,70.02,69.86,70.01,344887.0,58.5384,58.6557,58.5216,58.6473,344887.0
2018-08-29 10:45:00,70.02,70.06,69.96,69.97,143421.0,58.6557,58.6892,58.6054,58.6138,143421.0
2018-08-29 10:50:00,69.96,70.0,69.87,69.91,141589.0,58.6054,58.6389,58.53,58.5635,141589.0
2018-08-29 10:55:00,69.9,69.96,69.84,69.88,174498.0,58.5551,58.6054,58.5049,58.5384,174498.0
2018-08-29 11:00:00,69.87,70.01,69.87,69.92,247655.0,58.53,58.6473,58.53,58.5719,247655.0
2018-08-29 11:05:00,69.92,69.97,69.87,69.95,86869.0,58.5719,58.6138,58.53,58.597,86869.0
2018-08-29 11:10:00,69.95,69.98,69.89,69.89,72019.0,58.597,58.6221,58.5468,58.5468,72019.0
2018-08-29 11:15:00,69.9,69.96,69.85,69.85,93774.0,58.5551,58.6054,58.5132,58.5132,93774.0
2018-08-29 11:20:00,69.86,69.9,69.78,69.9,205414.0,58.5216,58.5551,58.4546,58.5551,205414.0
2018-08-29 11:25:00,69.89,70.06,69.85,70.03,281337.0,58.5468,58.6892,58.5132,58.664,281337.0
2018-08-29 11:30:00,70.03,70.07,69.94,69.98,116224.0,58.664,58.6975,58.5886,58.6221,116224.0
2018-08-29 11:35:00,69.98,70.0,69.83,69.89,82802.0,58.6221,58.6389,58.4965,58.5468,82802.0
2018-08-29 11:40:00,69.9,69.95,69.82,69.93,72271.0,58.5551,58.597,58.4881,58.5803,72271.0
2018-08-29 11:45:00,69.93,69.98,69.87,69.91,72521.0,58.5803,58.6221,58.53,58.5635,72521.0
2018-08-29 11:50:00,69.92,69.94,69.88,69.88,44722.0,58.5719,58.5886,58.5384,58.5384,44722.0
2018-08-29 11:55:00,69.88,69.89,69.84,69.85,47822.0,58.5384,58.5468,58.5049,58.5132,47822.0
2018-08-29 12:00:00,69.86,69.9,69.85,69.87,50926.0,58.5216,58.5551,58.5132,58.53,50926.0
2018-08-29 12:05:00,69.88,69.88,69.79,69.83,43102.0,58.5384,58.5384,58.463,58.4965,43102.0
2018-08-29 12:10:00,69.84,69.94,69.83,69.92,62579.0,58.5049,58.5886,58.4965,58.5719,62579.0
2018-08-29 12:15:00,69.93,69.93,69.89,69.91,45343.0,58.5803,58.5803,58.5468,58.5635,45343.0
2018-08-29 12:20:00,69.91,69.91,69.87,69.91,58490.0,58.5635,58.5635,58.53,58.5635,58490.0
2018-08-29 12:25:00,69.91,69.99,69.9,69.93,67993.0,58.5635,58.6305,58.5551,58.5803,67993.0
2018-08-29 12:30:00,69.93,69.98,69.93,69.94,34606.0,58.5803,58.6221,58.5803,58.5886,34606.0
2018-08-29 12:35:00,69.94,69.95,69.89,69.91,44852.0,58.5886,58.597,58.5468,58.5635,44852.0
2018-08-29 12:40:00,69.91,69.94,69.9,69.94,65726.0,58.5635,58.5886,58.5551,58.5886,65726.0
2018-08-29 12:45:00,69.94,69.96,69.92,69.95,54974.0,58.5886,58.6054,58.5719,58.597,54974.0
2018-08-29 12:50:00,69.95,69.98,69.95,69.95,49170.0,58.597,58.6221,58.597,58.597,49170.0
2018-08-29 12:55:00,69.95,70.05,69.95,70.01,235447.0,58.597,58.6808,58.597,58.6473,235447.0
2018-08-29 13:00:00,70.01,70.02,69.95,69.95,50401.0,58.6473,58.6557,58.597,58.597,50401.0
2018-08-29 13:05:00,69.95,70.0,69.88,69.9,76091.0,58.597,58.6389,58.5384,58.5551,76091.0
2018-08-29 13:10:00,69.89,69.91,69.86,69.91,77027.0,58.5468,58.5635,58.5216,58.5635,77027.0
2018-08-29 13:15:00,69.91,69.91,69.86,69.87,30644.0,58.5635,58.5635,58.5216,58.53,30644.0
2018-08-29 13:20:00,69.87,69.87,69.74,69.77,80901.0,58.53,58.53,58.4211,58.4462,80901.0
2018-08-29 13:25:00,69.78,69.79,69.75,69.75,24627.0,58.4546,58.463,58.4295,58.4295,24627.0
2018-08-29 13:30:00,69.75,69.76,69.68,69.73,101561.0,58.4295,58.4379,58.3708,58.4127,101561.0
2018-08-29 13:35:00,69.73,69.73,69.69,69.7,36208.0,58.4127,58.4127,58.3792,58.3876,36208.0
2018-08-29 13:40:00,69.7,69.71,69.64,69.66,49723.0,58.3876,58.396,58.3373,58.3541,49723.0
2018-08-29 13:45:00,69.67,69.68,69.62,69.67,42305.0,58.3625,58.3708,58.3206,58.3625,42305.0
2018-08-29 13:50:00,69.67,69.68,69.53,69.56,118258.0,58.3625,58.3708,58.2452,58.2703,118258.0
2018-08-29 13:55:00,69.56,69.63,69.55,69.57,36636.0,58.2703,58.329,58.2619,58.2787,36636.0
2018-08-29 14:00:00,69.56,69.62,69.56,69.6,51397.0,58.2703,58.3206,58.2703,58.3038,51397.0
2018-08-29 14:05:00,69.6,69.72,69.6,69.7,45367.0,58.3038,58.4043,58.3038,58.3876,45367.0
2018-08-29 14:10:00,69.7,69.71,69.67,69.69,31403.0,58.3876,58.396,58.3625,58.3792,31403.0
2018-08-29 14:15:00,69.69,69.7,69.65,69.66,57539.0,58.3792,58.3876,58.3457,58.3541,57539.0
2018-08-29 14:20:00,69.65,69.68,69.62,69.68,56985.0,58.3457,58.3708,58.3206,58.3708,56985.0
2018-08-29 14:25:00,69.67,69.82,69.65,69.72,71583.0,58.3625,58.4881,58.3457,58.4043,71583.0
2018-08-29 14:30:00,69.73,69.78,69.72,69.73,61792.0,58.4127,58.4546,58.4043,58.4127,61792.0
2018-08-29 14:35:00,69.73,69.75,69.62,69.62,74774.0,58.4127,58.4295,58.3206,58.3206,74774.0
2018-08-29 14:40:00,69.62,69.63,69.55,69.59,74170.0,58.3206,58.329,58.2619,58.2954,74170.0
2018-08-29 14:45:00,69.58,69.59,69.53,69.53,44368.0,58.2871,58.2954,58.2452,58.2452,44368.0
2018-08-29 14:50:00,69.54,69.57,69.51,69.57,47680.0,58.2536,58.2787,58.2284,58.2787,47680.0
2018-08-29 14:55:00,69.58,69.61,69.53,69.53,80180.0,58.2871,58.3122,58.2452,58.2452,80180.0
2018-08-29 15:00:00,69.53,69.59,69.46,69.47,88640.0,58.2452,58.2954,58.1865,58.1949,88640.0
2018-08-29 15:05:00,69.47,69.5,69.41,69.44,89640.0,58.1949,58.2201,58.1447,58.1698,89640.0
2018-08-29 15:10:00,69.44,69.44,69.4,69.43,73365.0,58.1698,58.1698,58.1363,58.1614,73365.0
2018-08-29 15:15:00,69.43,69.46,69.39,69.42,76498.0,58.1614,58.1865,58.1279,58.153,76498.0
2018-08-29 15:20:00,69.41,69.5,69.4,69.42,96193.0,58.1447,58.2201,58.1363,58.153,96193.0
2018-08-29 15:25:00,69.42,69.47,69.4,69.45,59570.0,58.153,58.1949,58.1363,58.1782,59570.0
2018-08-29 15:30:00,69.45,69.52,69.44,69.48,76604.0,58.1782,58.2368,58.1698,58.2033,76604.0
2018-08-29 15:35:00,69.48,69.55,69.47,69.52,88577.0,58.2033,58.2619,58.1949,58.2368,88577.0
2018-08-29 15:40:00,69.52,69.53,69.4,69.41,168629.0,58.2368,58.2452,58.1363,58.1447,168629.0
2018-08-29 15:45:00,69.41,69.42,69.34,69.36,98903.0,58.1447,58.153,58.086,58.1028,98903.0
2018-08-29 15:50:00,69.36,69.38,69.17,69.18,233529.0,58.1028,58.1195,57.9436,57.952,233529.0
2018-08-29 15:55:00,69.19,69.25,69.14,69.19,394547.0,57.9604,58.0106,57.9185,57.9604,394547.0
2018-08-30 09:30:00,68.97,68.98,68.56,68.84,247779.0,57.7761,57.7845,57.4326,57.6672,247779.0
2018-08-30 09:35:00,68.86,68.89,68.61,68.72,102973.0,57.6839,57.7091,57.4745,57.5666,102973.0
2018-08-30 09:40:00,68.72,68.91,68.71,68.86,160730.0,57.5666,57.7258,57.5583,57.6839,160730.0
2018-08-30 09:45:00,68.87,68.98,68.83,68.89,102558.0,57.6923,57.7845,57.6588,57.7091,102558.0
2018-08-30 09:50:00,68.9,69.04,68.87,69.02,185075.0,57.7174,57.8347,57.6923,57.818,185075.0
2018-08-30 09:55:00,69.01,69.07,68.94,68.99,118003.0,57.8096,57.8598,57.7509,57.7928,118003.0
2018-08-30 10:00:00,68.98,69.16,68.98,69.03,91839.0,57.7845,57.9352,57.7845,57.8263,91839.0
2018-08-30 10:05:00,69.03,69.05,68.84,68.9,204190.0,57.8263,57.8431,57.6672,57.7174,204190.0
2018-08-30 10:10:00,68.91,68.91,68.77,68.81,86505.0,57.7258,57.7258,57.6085,57.642,86505.0
2018-08-30 10:15:00,68.81,68.84,68.56,68.59,116648.0,57.642,57.6672,57.4326,57.4577,116648.0
2018-08-30 10:20:00,68.58,68.64,68.46,68.48,142391.0,57.4494,57.4996,57.3488,57.3656,142391.0
2018-08-30 10:25:00,68.48,68.51,68.33,68.44,113563.0,57.3656,57.3907,57.2399,57.3321,113563.0
2018-08-30 10:30:00,68.44,68.76,68.43,68.74,119763.0,57.3321,57.6002,57.3237,57.5834,119763.0
2018-08-30 10:35:00,68.73,68.75,68.65,68.67,53383.0,57.575,57.5918,57.508,57.5248,53383.0
2018-08-30 10:40:00,68.67,68.71,68.6,68.61,36522.0,57.5248,57.5583,57.4661,57.4745,36522.0
2018-08-30 10:45:00,68.61,68.9,68.6,68.89,85007.0,57.4745,57.7174,57.4661,57.7091,85007.0
2018-08-30 10:50:00,68.89,68.97,68.86,68.87,198106.0,57.7091,57.7761,57.6839,57.6923,198106.0
2018-08-30 10:55:00,68.87,69.06,68.87,69.03,114489.0,57.6923,57.8515,57.6923,57.8263,114489.0
2018-08-30 11:00:00,69.03,69.1,69.0,69.0,80924.0,57.8263,57.885,57.8012,57.8012,80924.0
2018-08-30 11:05:00,69.01,69.15,69.01,69.09,368449.0,57.8096,57.9269,57.8096,57.8766,368449.0
2018-08-30 11:10:00,69.1,69.12,68.95,69.0,77371.0,57.885,57.9017,57.7593,57.8012,77371.0
2018-08-30 11:15:00,69.0,69.0,68.93,68.95,54408.0,57.8012,57.8012,57.7426,57.7593,54408.0
2018-08-30 11:20:00,68.95,68.95,68.81,68.9,85019.0,57.7593,57.7593,57.642,57.7174,85019.0
2018-08-30 11:25:00,68.91,68.92,68.75,68.78,49837.0,57.7258,57.7342,57.5918,57.6169,49837.0
2018-08-30 11:30:00,68.77,68.81,68.67,68.73,78320.0,57.6085,57.642,57.5248,57.575,78320.0
2018-08-30 11:35:00,68.73,68.76,68.67,68.7,55001.0,57.575,57.6002,57.5248,57.5499,55001.0
2018-08-30 11:40:00,68.7,68.72,68.66,68.66,26676.0,57.5499,57.5666,57.5164,57.5164,26676.0
2018-08-30 11:45:00,68.67,68.72,68.67,68.7,29613.0,57.5248,57.5666,57.5248,57.5499,29613.0
2018-08-30 11:50:00,68.7,68.74,68.68,68.71,27820.0,57.5499,57.5834,57.5331,57.5583,27820.0
2018-08-30 11:55:00,68.7,68.82,68.7,68.77,71285.0,57.5499,57.6504,57.5499,57.6085,71285.0
2018-08-30 12:00:00,68.78,68.81,68.77,68.79,25659.0,57.6169,57.642,57.6085,57.6253,25659.0
2018-08-30 12:05:00,68.78,68.78,68.71,68.72,32773.0,57.6169,57.6169,57.5583,57.5666,32773.0
2018-08-30 12:10:00,68.71,68.71,68.65,68.67,30109.0,57.5583,57.5583,57.508,57.5248,30109.0
2018-08-30 12:15:00,68.66,68.83,68.65,68.81,49390.0,57.5164,57.6588,57.508,57.642,49390.0
2018-08-30 12:20:00,68.8,68.87,68.8,68.86,24414.0,57.6337,57.6923,57.6337,57.6839,24414.0
2018-08-30 12:25:00,68.86,68.89,68.84,68.86,28890.0,57.6839,57.7091,57.6672,57.6839,28890.0
2018-08-30 12:30:00,68.87,68.92,68.85,68.9,27691.0,57.6923,57.7342,57.6755,57.7174,27691.0
2018-08-30 12:35:00,68.91,68.95,68.9,68.93,21496.0,57.7258,57.7593,57.7174,57.7426,21496.0
2018-08-30 12:40:00,68.93,68.94,68.85,68.86,27207.0,57.7426,57.7509,57.6755,57.6839,27207.0
2018-08-30 12:45:00,68.86,68.88,68.84,68.87,14999.0,57.6839,57.7007,57.6672,57.6923,14999.0
2018-08-30 12:50:00,68.87,68.91,68.86,68.88,35142.0,57.6923,57.7258,57.6839,57.7007,35142.0
2018-08-30 12:55:00,68.88,68.88,68.82,68.84,22776.0,57.7007,57.7007,57.6504,57.6672,22776.0
2018-08-30 13:00:00,68.84,68.84,68.8,68.82,32140.0,57.6672,57.6672,57.6337,57.6504,32140.0
2018-08-30 13:05:00,68.83,68.84,68.76,68.78,25853.0,57.6588,57.6672,57.6002,57.6169,25853.0
2018-08-30 13:10:00,68.79,68.83,68.77,68.79,52073.0,57.6253,57.6588,57.6085,57.6253,52073.0
2018-08-30 13:15:00,68.79,68.82,68.79,68.8,43038.0,57.6253,57.6504,57.6253,57.6337,43038.0
2018-08-30 13:20:00,68.79,68.81,68.74,68.76,50209.0,57.6253,57.642,57.5834,57.6002,50209.0
2018-08-30 13:25:00,68.75,68.8,68.75,68.77,28754.0,57.5918,57.6337,57.5918,57.6085,28754.0
2018-08-30 13:30:00,68.78,68.79,68.74,68.79,29189.0,57.6169,57.6253,57.5834,57.6253,29189.0
2018-08-30 13:35:00,68.78,68.79,68.75,68.78,48361.0,57.6169,57.6253,57.5918,57.6169,48361.0
2018-08-30 13:40:00,68.77,68.77,68.69,68.7,50987.0,57.6085,57.6085,57.5415,57.5499,50987.0
2018-08-30 13:45:00,68.71,68.78,68.68,68.78,37311.0,57.5583,57.6169,57.5331,57.6169,37311.0
2018-08-30 13:50:00,68.77,68.81,68.75,68.76,27608.0,57.6085,57.642,57.5918,57.6002,27608.0
2018-08-30 13:55:00,68.76,68.76,68.72,68.75,29194.0,57.6002,57.6002,57.5666,57.5918,29194.0
2018-08-30 14:00:00,68.74,68.75,68.7,68.74,27436.0,57.5834,57.5918,57.5499,57.5834,27436.0
2018-08-30 14:05:00,68.75,68.76,68.69,68.72,28904.0,57.5918,57.6002,57.5415,57.5666,28904.0
2018-08-30 14:10:00,68.72,68.74,68.69,68.7,25348.0,57.5666,57.5834,57.5415,57.5499,25348.0
2018-08-30 14:15:00,68.7,68.71,68.36,68.36,165825.0,57.5499,57.5583,57.2651,57.2651,165825.0
2018-08-30 14:20:00,68.37,68.48,68.28,68.4,119861.0,57.2735,57.3656,57.1981,57.2986,119861.0
2018-08-30 14:25:00,68.41,68.42,68.26,68.32,71813.0,57.307,57.3153,57.1813,57.2316,71813.0
2018-08-30 14:30:00,68.32,68.35,68.29,68.32,85149.0,57.2316,57.2567,57.2064,57.2316,85149.0
2018-08-30 14:35:00,68.32,68.49,68.29,68.39,90258.0,57.2316,57.374,57.2064,57.2902,90258.0
2018-08-30 14:40:00,68.4,68.42,68.28,68.3,62658.0,57.2986,57.3153,57.1981,57.2148,62658.0
2018-08-30 14:45:00,68.29,68.43,68.28,68.34,111080.0,57.2064,57.3237,57.1981,57.2483,111080.0
2018-08-30 14:50:00,68.33,68.35,68.22,68.33,72363.0,57.2399,57.2567,57.1478,57.2399,72363.0
2018-08-30 14:55:00,68.34,68.34,68.25,68.27,62467.0,57.2483,57.2483,57.1729,57.1897,62467.0
2018-08-30 15:00:00,68.27,68.29,68.14,68.19,157733.0,57.1897,57.2064,57.0808,57.1227,157733.0
2018-08-30 15:05:00,68.18,68.27,68.15,68.2,85846.0,57.1143,57.1897,57.0892,57.131,85846.0
2018-08-30 15:10:00,68.19,68.19,68.05,68.05,86296.0,57.1227,57.1227,57.0054,57.0054,86296.0
2018-08-30 15:15:00,68.05,68.13,68.0,68.11,132823.0,57.0054,57.0724,56.9635,57.0557,132823.0
2018-08-30 15:20:00,68.11,68.17,68.1,68.1,83031.0,57.0557,57.1059,57.0473,57.0473,83031.0
2018-08-30 15:25:00,68.11,68.25,68.08,68.2,116725.0,57.0557,57.1729,57.0305,57.131,116725.0
2018-08-30 15:30:00,68.2,68.25,68.19,68.24,79777.0,57.131,57.1729,57.1227,57.1646,79777.0
2018-08-30 15:35:00,68.24,68.26,68.09,68.14,126847.0,57.1646,57.1813,57.0389,57.0808,126847.0
2018-08-30 15:40:00,68.14,68.22,68.14,68.16,117365.0,57.0808,57.1478,57.0808,57.0975,117365.0
2018-08-30 15:45:00,68.17,68.26,68.16,68.2,131963.0,57.1059,57.1813,57.0975,57.131,131963.0
2018-08-30 15:50:00,68.2,68.25,68.16,68.23,189265.0,57.131,57.1729,57.0975,57.1562,189265.0
2018-08-30 15:55:00,68.23,68.25,68.1,68.14,457600.0,57.1562,57.1729,57.0473,57.0808,457600.0
2018-08-31 09:30:00,67.99,68.35,67.94,68.28,143704.0,56.9551,57.2567,56.9132,57.1981,143704.0
2018-08-31 09:35:00,68.28,68.48,68.21,68.4,108360.0,57.1981,57.3656,57.1394,57.2986,108360.0
2018-08-31 09:40:00,68.38,68.5,68.36,68.44,47279.0,57.2818,57.3824,57.2651,57.3321,47279.0
2018-08-31 09:45:00,68.44,68.77,68.44,68.7,122916.0,57.3321,57.6085,57.3321,57.5499,122916.0
2018-08-31 09:50:00,68.69,68.75,68.63,68.64,101378.0,57.5415,57.5918,57.4913,57.4996,101378.0
2018-08-31 09:55:00,68.64,68.68,68.49,68.52,48672.0,57.4996,57.5331,57.374,57.3991,48672.0
2018-08-31 10:00:00,68.52,68.53,68.42,68.45,86818.0,57.3991,57.4075,57.3153,57.3405,86818.0
2018-08-31 10:05:00,68.45,68.58,68.44,68.48,88447.0,57.3405,57.4494,57.3321,57.3656,88447.0
2018-08-31 10:10:00,68.48,68.57,68.44,68.57,49805.0,57.3656,57.441,57.3321,57.441,49805.0
2018-08-31 10:15:00,68.57,68.58,68.46,68.48,46290.0,57.441,57.4494,57.3488,57.3656,46290.0
2018-08-31 10:20:00,68.48,68.58,68.48,68.58,67282.0,57.3656,57.4494,57.3656,57.4494,67282.0
2018-08-31 10:25:00,68.59,68.61,68.49,68.59,68935.0,57.4577,57.4745,57.374,57.4577,68935.0
2018-08-31 10:30:00,68.59,68.64,68.57,68.61,58709.0,57.4577,57.4996,57.441,57.4745,58709.0
2018-08-31 10:35:00,68.61,68.62,68.57,68.59,42038.0,57.4745,57.4829,57.441,57.4577,42038.0
2018-08-31 10:40:00,68.6,68.66,68.54,68.58,106613.0,57.4661,57.5164,57.4159,57.4494,106613.0
2018-08-31 10:45:00,68.58,68.58,68.52,68.57,54270.0,57.4494,57.4494,57.3991,57.441,54270.0
2018-08-31 10:50:00,68.56,68.57,68.52,68.55,44062.0,57.4326,57.441,57.3991,57.4242,44062.0
2018-08-31 10:55:00,68.55,68.56,68.48,68.5,69886.0,57.4242,57.4326,57.3656,57.3824,69886.0
2018-08-31 11:00:00,68.5,68.54,68.48,68.49,51415.0,57.3824,57.4159,57.3656,57.374,51415.0
2018-08-31 11:05:00,68.49,68.49,68.38,68.38,125510.0,57.374,57.374,57.2818,57.2818,125510.0
2018-08-31 11:10:00,68.38,68.56,68.37,68.5,146964.0,57.2818,57.4326,57.2735,57.3824,146964.0
2018-08-31 11:15:00,68.49,68.55,68.47,68.51,41406.0,57.374,57.4242,57.3572,57.3907,41406.0
2018-08-31 11:20:00,68.51,68.55,68.49,68.54,55552.0,57.3907,57.4242,57.374,57.4159,55552.0
2018-08-31 11:25:00,68.54,68.56,68.48,68.48,34421.0,57.4159,57.4326,57.3656,57.3656,34421.0
2018-08-31 11:30:00,68.49,68.54,68.48,68.49,54101.0,57.374,57.4159,57.3656,57.374,54101.0
2018-08-31 11:35:00,68.48,68.53,68.48,68.52,25215.0,57.3656,57.4075,57.3656,57.3991,25215.0
2018-08-31 11:40:00,68.53,68.53,68.38,68.41,94583.0,57.4075,57.4075,57.2818,57.307,94583.0
2018-08-31 11:45:00,68.42,68.48,68.4,68.41,50610.0,57.3153,57.3656,57.2986,57.307,50610.0
2018-08-31 11:50:00,68.4,68.45,68.38,68.43,48121.0,57.2986,57.3405,57.2818,57.3237,48121.0
2018-08-31 11:55:00,68.43,68.44,68.39,68.41,38463.0,57.3237,57.3321,57.2902,57.307,38463.0
2018-08-31 12:00:00,68.41,68.44,68.38,68.4,47244.0,57.307,57.3321,57.2818,57.2986,47244.0
2018-08-31 12:05:00,68.4,68.46,68.37,68.45,45232.0,57.2986,57.3488,57.2735,57.3405,45232.0
2018-08-31 12:10:00,68.44,68.5,68.42,68.49,63536.0,57.3321,57.3824,57.3153,57.374,63536.0
2018-08-31 12:15:00,68.5,68.58,68.49,68.55,31638.0,57.3824,57.4494,57.374,57.4242,31638.0
2018-08-31 12:20:00,68.54,68.55,68.47,68.48,43110.0,57.4159,57.4242,57.3572,57.3656,43110.0
2018-08-31 12:25:00,68.48,68.48,68.4,68.41,141029.0,57.3656,57.3656,57.2986,57.307,141029.0
2018-08-31 12:30:00,68.41,68.42,68.24,68.25,175381.0,57.307,57.3153,57.1646,57.1729,175381.0
2018-08-31 12:35:00,68.25,68.29,68.22,68.22,99200.0,57.1729,57.2064,57.1478,57.1478,99200.0
2018-08-31 12:40:00,68.23,68.33,68.22,68.28,45540.0,57.1562,57.2399,57.1478,57.1981,45540.0
2018-08-31 12:45:00,68.28,68.28,68.22,68.25,81938.0,57.1981,57.1981,57.1478,57.1729,81938.0
2018-08-31 12:50:00,68.24,68.32,68.24,68.3,67014.0,57.1646,57.2316,57.1646,57.2148,67014.0
2018-08-31 12:55:00,68.29,68.31,68.28,68.3,31790.0,57.2064,57.2232,57.1981,57.2148,31790.0
2018-08-31 13:00:00,68.29,68.32,68.25,68.32,57325.0,57.2064,57.2316,57.1729,57.2316,57325.0
2018-08-31 13:05:00,68.32,68.37,68.3,68.35,31930.0,57.2316,57.2735,57.2148,57.2567,31930.0
2018-08-31 13:10:00,68.36,68.42,68.35,68.4,34037.0,57.2651,57.3153,57.2567,57.2986,34037.0
2018-08-31 13:15:00,68.4,68.44,68.39,68.42,66537.0,57.2986,57.3321,57.2902,57.3153,66537.0
2018-08-31 13:20:00,68.42,68.52,68.42,68.51,54967.0,57.3153,57.3991,57.3153,57.3907,54967.0
2018-08-31 13:25:00,68.51,68.55,68.42,68.42,42402.0,57.3907,57.4242,57.3153,57.3153,42402.0
2018-08-31 13:30:00,68.42,68.42,68.37,68.4,51808.0,57.3153,57.3153,57.2735,57.2986,51808.0
2018-08-31 13:35:00,68.4,68.42,68.37,68.37,20941.0,57.2986,57.3153,57.2735,57.2735,20941.0
2018-08-31 13:40:00,68.38,68.43,68.35,68.4,44524.0,57.2818,57.3237,57.2567,57.2986,44524.0
2018-08-31 13:45:00,68.41,68.42,68.38,68.4,30155.0,57.307,57.3153,57.2818,57.2986,30155.0
2018-08-31 13:50:00,68.4,68.43,68.39,68.42,32590.0,57.2986,57.3237,57.2902,57.3153,32590.0
2018-08-31 13:55:00,68.4,68.43,68.38,68.41,28169.0,57.2986,57.3237,57.2818,57.307,28169.0
2018-08-31 14:00:00,68.41,68.42,68.36,68.37,57163.0,57.307,57.3153,57.2651,57.2735,57163.0
2018-08-31 14:05:00,68.37,68.39,68.35,68.36,86131.0,57.2735,57.2902,57.2567,57.2651,86131.0
2018-08-31 14:10:00,68.37,68.46,68.35,68.45,73788.0,57.2735,57.3488,57.2567,57.3405,73788.0
2018-08-31 14:15:00,68.45,68.45,68.38,68.38,22821.0,57.3405,57.3405,57.2818,57.2818,22821.0
2018-08-31 14:20:00,68.38,68.4,68.32,68.34,47558.0,57.2818,57.2986,57.2316,57.2483,47558.0
2018-08-31 14:25:00,68.34,68.37,68.33,68.34,38664.0,57.2483,57.2735,57.2399,57.2483,38664.0
2018-08-31 14:30:00,68.35,68.35,68.29,68.3,40879.0,57.2567,57.2567,57.2064,57.2148,40879.0
2018-08-31 14:35:00,68.3,68.31,68.27,68.29,34609.0,57.2148,57.2232,57.1897,57.2064,34609.0
2018-08-31 14:40:00,68.29,68.32,68.29,68.32,29601.0,57.2064,57.2316,57.2064,57.2316,29601.0
2018-08-31 14:45:00,68.32,68.34,68.25,68.31,88519.0,57.2316,57.2483,57.1729,57.2232,88519.0
2018-08-31 14:50:00,68.31,68.36,68.3,68.31,35188.0,57.2232,57.2651,57.2148,57.2232,35188.0
2018-08-31 14:55:00,68.31,68.35,68.3,68.31,42617.0,57.2232,57.2567,57.2148,57.2232,42617.0
2018-08-31 15:00:00,68.32,68.37,68.3,68.35,57157.0,57.2316,57.2735,57.2148,57.2567,57157.0
2018-08-31 15:05:00,68.35,68.36,68.34,68.36,34419.0,57.2567,57.2651,57.2483,57.2651,34419.0
2018-08-31 15:10:00,68.36,68.45,68.35,68.43,67518.0,57.2651,57.3405,57.2567,57.3237,67518.0
2018-08-31 15:15:00,68.43,68.56,68.43,68.54,72073.0,57.3237,57.4326,57.3237,57.4159,72073.0
2018-08-31 15:20:00,68.53,68.58,68.43,68.49,84932.0,57.4075,57.4494,57.3237,57.374,84932.0
2018-08-31 15:25:00,68.5,68.52,68.44,68.45,62727.0,57.3824,57.3991,57.3321,57.3405,62727.0
2018-08-31 15:30:00,68.46,68.55,68.46,68.55,102701.0,57.3488,57.4242,57.3488,57.4242,102701.0
2018-08-31 15:35:00,68.54,68.68,68.54,68.67,128585.0,57.4159,57.5331,57.4159,57.5248,128585.0
2018-08-31 15:40:00,68.67,68.73,68.64,68.67,192563.0,57.5248,57.575,57.4996,57.5248,192563.0
2018-08-31 15:45:00,68.67,68.71,68.64,68.69,154507.0,57.5248,57.5583,57.4996,57.5415,154507.0
2018-08-31 15:50:00,68.69,69.0,68.68,68.79,591667.0,57.5415,57.8012,57.5331,57.6253,591667.0
2018-08-31 15:55:00,68.79,68.85,68.68,68.68,927730.0,57.6253,57.6755,57.5331,57.5331,927730.0
2018-09-04 09:30:00,68.74,69.83,68.71,69.6,640871.0,58.0936,59.0148,58.0682,58.8204,640871.0
2018-09-04 09:35:00,69.59,69.59,69.24,69.38,258824.0,58.8119,58.8119,58.5161,58.6344,258824.0
2018-09-04 09:40:00,69.36,69.44,69.25,69.4,417746.0,58.6175,58.6852,58.5246,58.6514,417746.0
2018-09-04 09:45:00,69.4,69.43,69.14,69.16,182268.0,58.6514,58.6767,58.4316,58.4485,182268.0
2018-09-04 09:50:00,69.16,69.16,68.92,68.97,233772.0,58.4485,58.4485,58.2457,58.288,233772.0
2018-09-04 09:55:00,68.98,69.23,68.96,69.09,296799.0,58.2964,58.5077,58.2795,58.3894,296799.0
2018-09-04 10:00:00,69.09,69.44,69.09,69.36,252081.0,58.3894,58.6852,58.3894,58.6175,252081.0
2018-09-04 10:05:00,69.36,69.51,69.26,69.51,193889.0,58.6175,58.7443,58.533,58.7443,193889.0
2018-09-04 10:10:00,69.51,69.68,69.48,69.64,223281.0,58.7443,58.888,58.719,58.8542,223281.0
2018-09-04 10:15:00,69.64,69.73,69.54,69.7,136448.0,58.8542,58.9302,58.7697,58.9049,136448.0
2018-09-04 10:20:00,69.7,69.87,69.7,69.78,169207.0,58.9049,59.0486,58.9049,58.9725,169207.0
2018-09-04 10:25:00,69.78,69.9,69.69,69.7,167078.0,58.9725,59.0739,58.8964,58.9049,167078.0
2018-09-04 10:30:00,69.71,69.8,69.63,69.79,107114.0,58.9133,58.9894,58.8457,58.9809,107114.0
2018-09-04 10:35:00,69.79,69.96,69.78,69.93,181610.0,58.9809,59.1246,58.9725,59.0993,181610.0
2018-09-04 10:40:00,69.92,70.0,69.87,69.88,166142.0,59.0908,59.1584,59.0486,59.057,166142.0
2018-09-04 10:45:00,69.88,69.98,69.82,69.96,128019.0,59.057,59.1415,59.0063,59.1246,128019.0
2018-09-04 10:50:00,69.96,69.97,69.87,69.91,89383.0,59.1246,59.1331,59.0486,59.0824,89383.0
2018-09-04 10:55:00,69.92,69.93,69.76,69.79,113106.0,59.0908,59.0993,58.9556,58.9809,113106.0
2018-09-04 11:00:00,69.79,69.8,69.67,69.73,116417.0,58.9809,58.9894,58.8795,58.9302,116417.0
2018-09-04 11:05:00,69.72,69.76,69.66,69.72,95345.0,58.9218,58.9556,58.8711,58.9218,95345.0
2018-09-04 11:10:00,69.72,69.79,69.7,69.75,96920.0,58.9218,58.9809,58.9049,58.9471,96920.0
2018-09-04 11:15:00,69.75,69.91,69.75,69.91,79809.0,58.9471,59.0824,58.9471,59.0824,79809.0
2018-09-04 11:20:00,69.9,69.94,69.89,69.9,61331.0,59.0739,59.1077,59.0655,59.0739,61331.0
2018-09-04 11:25:00,69.9,69.94,69.77,69.81,67528.0,59.0739,59.1077,58.964,58.9979,67528.0
2018-09-04 11:30:00,69.82,69.89,69.78,69.83,46865.0,59.0063,59.0655,58.9725,59.0148,46865.0
2018-09-04 11:35:00,69.84,69.95,69.83,69.94,79130.0,59.0232,59.1162,59.0148,59.1077,79130.0
2018-09-04 11:40:00,69.93,69.94,69.77,69.79,55128.0,59.0993,59.1077,58.964,58.9809,55128.0
2018-09-04 11:45:00,69.79,69.87,69.78,69.84,62978.0,58.9809,59.0486,58.9725,59.0232,62978.0
2018-09-04 11:50:00,69.84,69.86,69.75,69.79,60130.0,59.0232,59.0401,58.9471,58.9809,60130.0
2018-09-04 11:55:00,69.79,69.85,69.77,69.83,52699.0,58.9809,59.0317,58.964,59.0148,52699.0
2018-09-04 12:00:00,69.82,69.93,69.79,69.89,102580.0,59.0063,59.0993,58.9809,59.0655,102580.0
2018-09-04 12:05:00,69.89,69.91,69.86,69.87,68832.0,59.0655,59.0824,59.0401,59.0486,68832.0
2018-09-04 12:10:00,69.86,69.9,69.79,69.9,57040.0,59.0401,59.0739,58.9809,59.0739,57040.0
2018-09-04 12:15:00,69.9,69.97,69.77,69.81,228581.0,59.0739,59.1331,58.964,58.9979,228581.0
2018-09-04 12:20:00,69.81,69.81,69.56,69.58,203287.0,58.9979,58.9979,58.7866,58.8035,203287.0
2018-09-04 12:25:00,69.57,69.66,69.56,69.57,72086.0,58.795,58.8711,58.7866,58.795,72086.0
2018-09-04 12:30:00,69.57,69.58,69.48,69.49,65049.0,58.795,58.8035,58.719,58.7274,65049.0
2018-09-04 12:35:00,69.49,69.53,69.45,69.47,73547.0,58.7274,58.7612,58.6936,58.7105,73547.0
2018-09-04 12:40:00,69.47,69.5,69.43,69.44,65708.0,58.7105,58.7359,58.6767,58.6852,65708.0
2018-09-04 12:45:00,69.44,69.49,69.4,69.46,79755.0,58.6852,58.7274,58.6514,58.7021,79755.0
2018-09-04 12:50:00,69.47,69.49,69.44,69.49,63207.0,58.7105,58.7274,58.6852,58.7274,63207.0
2018-09-04 12:55:00,69.49,69.5,69.45,69.49,58616.0,58.7274,58.7359,58.6936,58.7274,58616.0
2018-09-04 13:00:00,69.49,69.69,69.47,69.67,120905.0,58.7274,58.8964,58.7105,58.8795,120905.0
2018-09-04 13:05:00,69.68,69.73,69.58,69.59,61064.0,58.888,58.9302,58.8035,58.8119,61064.0
2018-09-04 13:10:00,69.58,69.65,69.5,69.53,57617.0,58.8035,58.8626,58.7359,58.7612,57617.0
2018-09-04 13:15:00,69.53,69.55,69.51,69.54,81612.0,58.7612,58.7781,58.7443,58.7697,81612.0
2018-09-04 13:20:00,69.54,69.7,69.53,69.7,82665.0,58.7697,58.9049,58.7612,58.9049,82665.0
2018-09-04 13:25:00,69.7,69.74,69.67,69.73,77377.0,58.9049,58.9387,58.8795,58.9302,77377.0
2018-09-04 13:30:00,69.74,69.83,69.7,69.73,133944.0,58.9387,59.0148,58.9049,58.9302,133944.0
2018-09-04 13:35:00,69.72,69.74,69.58,69.58,55983.0,58.9218,58.9387,58.8035,58.8035,55983.0
2018-09-04 13:40:00,69.57,69.6,69.5,69.54,66975.0,58.795,58.8204,58.7359,58.7697,66975.0
2018-09-04 13:45:00,69.55,69.63,69.5,69.63,63161.0,58.7781,58.8457,58.7359,58.8457,63161.0
2018-09-04 13:50:00,69.63,69.68,69.57,69.57,101296.0,58.8457,58.888,58.795,58.795,101296.0
2018-09-04 13:55:00,69.57,69.6,69.5,69.56,76899.0,58.795,58.8204,58.7359,58.7866,76899.0
2018-09-04 14:00:00,69.57,69.57,69.42,69.44,53368.0,58.795,58.795,58.6683,58.6852,53368.0
2018-09-04 14:05:00,69.45,69.49,69.41,69.41,80274.0,58.6936,58.7274,58.6598,58.6598,80274.0
2018-09-04 14:10:00,69.41,69.58,69.37,69.55,98710.0,58.6598,58.8035,58.626,58.7781,98710.0
2018-09-04 14:15:00,69.54,69.65,69.54,69.62,57279.0,58.7697,58.8626,58.7697,58.8373,57279.0
2018-09-04 14:20:00,69.62,69.62,69.56,69.56,42681.0,58.8373,58.8373,58.7866,58.7866,42681.0
2018-09-04 14:25:00,69.56,69.57,69.51,69.55,54313.0,58.7866,58.795,58.7443,58.7781,54313.0
2018-09-04 14:30:00,69.55,69.55,69.49,69.52,40018.0,58.7781,58.7781,58.7274,58.7528,40018.0
2018-09-04 14:35:00,69.52,69.57,69.46,69.57,69198.0,58.7528,58.795,58.7021,58.795,69198.0
2018-09-04 14:40:00,69.57,69.71,69.57,69.71,54006.0,58.795,58.9133,58.795,58.9133,54006.0
2018-09-04 14:45:00,69.7,69.73,69.65,69.71,66134.0,58.9049,58.9302,58.8626,58.9133,66134.0
2018-09-04 14:50:00,69.72,69.83,69.71,69.8,90252.0,58.9218,59.0148,58.9133,58.9894,90252.0
2018-09-04 14:55:00,69.79,69.9,69.77,69.9,75453.0,58.9809,59.0739,58.964,59.0739,75453.0
2018-09-04 15:00:00,69.9,69.91,69.75,69.84,91301.0,59.0739,59.0824,58.9471,59.0232,91301.0
2018-09-04 15:05:00,69.83,69.93,69.83,69.9,96135.0,59.0148,59.0993,59.0148,59.0739,96135.0
2018-09-04 15:10:00,69.91,69.92,69.79,69.89,77228.0,59.0824,59.0908,58.9809,59.0655,77228.0
2018-09-04 15:15:00,69.89,69.95,69.86,69.87,65482.0,59.0655,59.1162,59.0401,59.0486,65482.0
2018-09-04 15:20:00,69.87,69.94,69.84,69.93,123101.0,59.0486,59.1077,59.0232,59.0993,123101.0
2018-09-04 15:25:00,69.94,70.0,69.88,69.91,195772.0,59.1077,59.1584,59.057,59.0824,195772.0
2018-09-04 15:30:00,69.92,70.0,69.91,70.0,106751.0,59.0908,59.1584,59.0824,59.1584,106751.0
2018-09-04 15:35:00,70.0,70.08,69.96,70.07,309966.0,59.1584,59.226,59.1246,59.2176,309966.0
2018-09-04 15:40:00,70.06,70.09,69.98,69.99,159096.0,59.2091,59.2345,59.1415,59.15,159096.0
2018-09-04 15:45:00,69.99,70.08,69.95,70.04,212418.0,59.15,59.226,59.1162,59.1922,212418.0
2018-09-04 15:50:00,70.04,70.06,69.92,69.96,234025.0,59.1922,59.2091,59.0908,59.1246,234025.0
2018-09-04 15:55:00,69.95,70.11,69.89,69.97,810432.0,59.1162,59.2514,59.0655,59.1331,810432.0
2018-09-05 09:30:00,69.8,69.93,69.66,69.77,257315.0,58.9894,59.0993,58.8711,58.964,257315.0
2018-09-05 09:35:00,69.77,70.0,69.75,69.95,215689.0,58.964,59.1584,58.9471,59.1162,215689.0
2018-09-05 09:40:00,69.94,69.95,69.77,69.89,88249.0,59.1077,59.1162,58.964,59.0655,88249.0
2018-09-05 09:45:00,69.89,70.22,69.86,70.18,165059.0,59.0655,59.3444,59.0401,59.3105,165059.0
2018-09-05 09:50:00,70.17,70.27,69.94,70.0,222433.0,59.3021,59.3866,59.1077,59.1584,222433.0
2018-09-05 09:55:00,69.99,70.02,69.8,69.88,157216.0,59.15,59.1753,58.9894,59.057,157216.0
2018-09-05 10:00:00,69.89,69.94,69.75,69.94,309195.0,59.0655,59.1077,58.9471,59.1077,309195.0
2018-09-05 10:05:00,69.94,69.98,69.84,69.97,144838.0,59.1077,59.1415,59.0232,59.1331,144838.0
2018-09-05 10:10:00,69.97,69.98,69.86,69.86,102350.0,59.1331,59.1415,59.0401,59.0401,102350.0
2018-09-05 10:15:00,69.87,69.93,69.85,69.85,81893.0,59.0486,59.0993,59.0317,59.0317,81893.0
2018-09-05 10:20:00,69.86,69.87,69.76,69.77,302856.0,59.0401,59.0486,58.9556,58.964,302856.0
2018-09-05 10:25:00,69.77,69.89,69.77,69.85,203923.0,58.964,59.0655,58.964,59.0317,203923.0
2018-09-05 10:30:00,69.84,69.88,69.81,69.84,220691.0,59.0232,59.057,58.9979,59.0232,220691.0
2018-09-05 10:35:00,69.84,69.85,69.75,69.77,122860.0,59.0232,59.0317,58.9471,58.964,122860.0
2018-09-05 10:40:00,69.77,69.92,69.7,69.89,118752.0,58.964,59.0908,58.9049,59.0655,118752.0
2018-09-05 10:45:00,69.9,69.99,69.85,69.9,143863.0,59.0739,59.15,59.0317,59.0739,143863.0
2018-09-05 10:50:00,69.89,70.0,69.88,69.89,116655.0,59.0655,59.1584,59.057,59.0655,116655.0
2018-09-05 10:55:00,69.89,69.98,69.88,69.95,225964.0,59.0655,59.1415,59.057,59.1162,225964.0
2018-09-05 11:00:00,69.95,69.99,69.85,69.86,98964.0,59.1162,59.15,59.0317,59.0401,98964.0
2018-09-05 11:05:00,69.87,69.87,69.58,69.61,164054.0,59.0486,59.0486,58.8035,58.8288,164054.0
2018-09-05 11:10:00,69.6,69.68,69.58,69.61,70973.0,58.8204,58.888,58.8035,58.8288,70973.0
2018-09-05 11:15:00,69.62,69.62,69.5,69.5,103633.0,58.8373,58.8373,58.7359,58.7359,103633.0
2018-09-05 11:20:00,69.5,69.62,69.49,69.52,97733.0,58.7359,58.8373,58.7274,58.7528,97733.0
2018-09-05 11:25:00,69.52,69.52,69.37,69.38,86515.0,58.7528,58.7528,58.626,58.6344,86515.0
2018-09-05 11:30:00,69.38,69.41,69.31,69.34,100845.0,58.6344,58.6598,58.5753,58.6006,100845.0
2018-09-05 11:35:00,69.34,69.49,69.33,69.47,96223.0,58.6006,58.7274,58.5922,58.7105,96223.0
2018-09-05 11:40:00,69.47,69.54,69.36,69.4,80551.0,58.7105,58.7697,58.6175,58.6514,80551.0
2018-09-05 11:45:00,69.38,69.58,69.38,69.56,71995.0,58.6344,58.8035,58.6344,58.7866,71995.0
2018-09-05 11:50:00,69.56,69.61,69.5,69.53,60818.0,58.7866,58.8288,58.7359,58.7612,60818.0
2018-09-05 11:55:00,69.53,69.54,69.46,69.48,44993.0,58.7612,58.7697,58.7021,58.719,44993.0
2018-09-05 12:00:00,69.49,69.62,69.47,69.58,48653.0,58.7274,58.8373,58.7105,58.8035,48653.0
2018-09-05 12:05:00,69.59,69.6,69.54,69.56,47495.0,58.8119,58.8204,58.7697,58.7866,47495.0
2018-09-05 12:10:00,69.55,69.58,69.47,69.48,42305.0,58.7781,58.8035,58.7105,58.719,42305.0
2018-09-05 12:15:00,69.49,69.57,69.48,69.57,35025.0,58.7274,58.795,58.719,58.795,35025.0
2018-09-05 12:20:00,69.58,69.58,69.51,69.52,29370.0,58.8035,58.8035,58.7443,58.7528,29370.0
2018-09-05 12:25:00,69.53,69.55,69.46,69.55,28152.0,58.7612,58.7781,58.7021,58.7781,28152.0
2018-09-05 12:30:00,69.54,69.68,69.54,69.66,60742.0,58.7697,58.888,58.7697,58.8711,60742.0
2018-09-05 12:35:00,69.66,69.68,69.6,69.66,43902.0,58.8711,58.888,58.8204,58.8711,43902.0
2018-09-05 12:40:00,69.66,69.66,69.51,69.65,114366.0,58.8711,58.8711,58.7443,58.8626,114366.0
2018-09-05 12:45:00,69.66,69.72,69.59,69.67,218875.0,58.8711,58.9218,58.8119,58.8795,218875.0
2018-09-05 12:50:00,69.67,69.68,69.56,69.61,88668.0,58.8795,58.888,58.7866,58.8288,88668.0
2018-09-05 12:55:00,69.61,69.62,69.57,69.59,142762.0,58.8288,58.8373,58.795,58.8119,142762.0
2018-09-05 13:00:00,69.58,69.62,69.55,69.56,172161.0,58.8035,58.8373,58.7781,58.7866,172161.0
2018-09-05 13:05:00,69.57,69.66,69.56,69.66,71633.0,58.795,58.8711,58.7866,58.8711,71633.0
2018-09-05 13:10:00,69.68,69.81,69.68,69.78,64654.0,58.888,58.9979,58.888,58.9725,64654.0
2018-09-05 13:15:00,69.78,69.96,69.78,69.92,86206.0,58.9725,59.1246,58.9725,59.0908,86206.0
2018-09-05 13:20:00,69.92,70.01,69.89,69.91,236204.0,59.0908,59.1669,59.0655,59.0824,236204.0
2018-09-05 13:25:00,69.91,69.95,69.81,69.9,80718.0,59.0824,59.1162,58.9979,59.0739,80718.0
2018-09-05 13:30:00,69.88,69.99,69.88,69.96,46259.0,59.057,59.15,59.057,59.1246,46259.0
2018-09-05 13:35:00,69.95,69.99,69.91,69.97,52964.0,59.1162,59.15,59.0824,59.1331,52964.0
2018-09-05 13:40:00,69.98,69.98,69.87,69.91,64949.0,59.1415,59.1415,59.0486,59.0824,64949.0
2018-09-05 13:45:00,69.91,69.93,69.89,69.9,43059.0,59.0824,59.0993,59.0655,59.0739,43059.0
2018-09-05 13:50:00,69.89,69.93,69.87,69.9,49904.0,59.0655,59.0993,59.0486,59.0739,49904.0
2018-09-05 13:55:00,69.89,69.93,69.87,69.92,37382.0,59.0655,59.0993,59.0486,59.0908,37382.0
2018-09-05 14:00:00,69.92,69.93,69.88,69.89,43301.0,59.0908,59.0993,59.057,59.0655,43301.0
2018-09-05 14:05:00,69.9,69.91,69.85,69.87,61197.0,59.0739,59.0824,59.0317,59.0486,61197.0
2018-09-05 14:10:00,69.87,69.89,69.85,69.89,48098.0,59.0486,59.0655,59.0317,59.0655,48098.0
2018-09-05 14:15:00,69.89,70.04,69.87,70.02,433453.0,59.0655,59.1922,59.0486,59.1753,433453.0
2018-09-05 14:20:00,70.03,70.2,70.0,70.2,137879.0,59.1838,59.3274,59.1584,59.3274,137879.0
2018-09-05 14:25:00,70.2,70.24,70.13,70.13,98517.0,59.3274,59.3613,59.2683,59.2683,98517.0
2018-09-05 14:30:00,70.13,70.21,70.1,70.17,71043.0,59.2683,59.3359,59.2429,59.3021,71043.0
2018-09-05 14:35:00,70.16,70.22,70.1,70.22,91117.0,59.2936,59.3444,59.2429,59.3444,91117.0
2018-09-05 14:40:00,70.22,70.47,70.21,70.42,277878.0,59.3444,59.5556,59.3359,59.5134,277878.0
2018-09-05 14:45:00,70.41,70.42,70.23,70.3,84026.0,59.5049,59.5134,59.3528,59.412,84026.0
2018-09-05 14:50:00,70.29,70.37,70.26,70.36,71379.0,59.4035,59.4711,59.3782,59.4627,71379.0
2018-09-05 14:55:00,70.35,70.62,70.35,70.44,205072.0,59.4542,59.6824,59.4542,59.5303,205072.0
2018-09-05 15:00:00,70.45,70.52,70.4,70.44,118235.0,59.5387,59.5979,59.4965,59.5303,118235.0
2018-09-05 15:05:00,70.44,70.51,70.4,70.5,77975.0,59.5303,59.5894,59.4965,59.581,77975.0
2018-09-05 15:10:00,70.49,70.61,70.48,70.6,102005.0,59.5725,59.6739,59.5641,59.6655,102005.0
2018-09-05 15:15:00,70.6,70.74,70.59,70.73,154108.0,59.6655,59.7838,59.657,59.7754,154108.0
2018-09-05 15:20:00,70.74,70.93,70.74,70.9,262627.0,59.7838,59.9444,59.7838,59.919,262627.0
2018-09-05 15:25:00,70.88,71.02,70.87,70.94,383760.0,59.9021,60.0204,59.8937,59.9528,383760.0
2018-09-05 15:30:00,70.93,71.0,70.87,71.0,217685.0,59.9444,60.0035,59.8937,60.0035,217685.0
2018-09-05 15:35:00,71.0,71.07,70.98,71.03,230078.0,60.0035,60.0627,59.9866,60.0289,230078.0
2018-09-05 15:40:00,71.03,71.03,70.78,70.81,252574.0,60.0289,60.0289,59.8176,59.843,252574.0
2018-09-05 15:45:00,70.81,70.82,70.64,70.7,324412.0,59.843,59.8514,59.6993,59.75,324412.0
2018-09-05 15:50:00,70.69,70.82,70.63,70.81,374702.0,59.7416,59.8514,59.6909,59.843,374702.0
2018-09-05 15:55:00,70.81,70.99,70.78,70.91,728391.0,59.843,59.9951,59.8176,59.9275,728391.0
2018-09-06 09:30:00,70.89,71.13,70.83,70.99,309692.0,59.9106,60.1134,59.8599,59.9951,309692.0
2018-09-06 09:35:00,71.02,71.08,70.84,70.88,239275.0,60.0204,60.0712,59.8683,59.9021,239275.0
2018-09-06 09:40:00,70.89,70.95,70.77,70.94,314995.0,59.9106,59.9613,59.8092,59.9528,314995.0
2018-09-06 09:45:00,70.95,71.15,70.93,71.1,91706.0,59.9613,60.1303,59.9444,60.0881,91706.0
2018-09-06 09:50:00,71.1,71.22,71.07,71.14,128248.0,60.0881,60.1895,60.0627,60.1219,128248.0
2018-09-06 09:55:00,71.15,71.35,71.11,71.35,131280.0,60.1303,60.2993,60.0965,60.2993,131280.0
2018-09-06 10:00:00,71.34,71.35,71.17,71.21,121015.0,60.2909,60.2993,60.1472,60.181,121015.0
2018-09-06 10:05:00,71.21,71.21,70.95,71.01,167091.0,60.181,60.181,59.9613,60.012,167091.0
2018-09-06 10:10:00,71.0,71.03,70.51,70.58,225059.0,60.0035,60.0289,59.5894,59.6486,225059.0
2018-09-06 10:15:00,70.57,70.78,70.56,70.73,98661.0,59.6401,59.8176,59.6317,59.7754,98661.0
2018-09-06 10:20:00,70.74,70.87,70.64,70.83,101595.0,59.7838,59.8937,59.6993,59.8599,101595.0
2018-09-06 10:25:00,70.83,70.87,70.78,70.86,59838.0,59.8599,59.8937,59.8176,59.8852,59838.0
2018-09-06 10:30:00,70.86,70.86,70.63,70.63,201585.0,59.8852,59.8852,59.6909,59.6909,201585.0
2018-09-06 10:35:00,70.63,70.68,70.46,70.67,169078.0,59.6909,59.7331,59.5472,59.7247,169078.0
2018-09-06 10:40:00,70.67,70.73,70.58,70.69,94572.0,59.7247,59.7754,59.6486,59.7416,94572.0
2018-09-06 10:45:00,70.69,70.78,70.65,70.78,222952.0,59.7416,59.8176,59.7078,59.8176,222952.0
2018-09-06 10:50:00,70.78,70.9,70.76,70.87,164688.0,59.8176,59.919,59.8007,59.8937,164688.0
2018-09-06 10:55:00,70.87,71.04,70.82,71.0,89131.0,59.8937,60.0373,59.8514,60.0035,89131.0
2018-09-06 11:00:00,71.0,71.01,70.84,70.89,231744.0,60.0035,60.012,59.8683,59.9106,231744.0
2018-09-06 11:05:00,70.88,70.89,70.7,70.73,97986.0,59.9021,59.9106,59.75,59.7754,97986.0
2018-09-06 11:10:00,70.73,70.74,70.63,70.67,101083.0,59.7754,59.7838,59.6909,59.7247,101083.0
2018-09-06 11:15:00,70.67,70.73,70.62,70.64,94069.0,59.7247,59.7754,59.6824,59.6993,94069.0
2018-09-06 11:20:00,70.65,70.75,70.61,70.69,338883.0,59.7078,59.7923,59.6739,59.7416,338883.0
2018-09-06 11:25:00,70.69,70.69,70.54,70.59,268241.0,59.7416,59.7416,59.6148,59.657,268241.0
2018-09-06 11:30:00,70.59,70.59,70.47,70.53,161050.0,59.657,59.657,59.5556,59.6063,161050.0
2018-09-06 11:35:00,70.53,70.63,70.51,70.56,74259.0,59.6063,59.6909,59.5894,59.6317,74259.0
2018-09-06 11:40:00,70.56,70.66,70.55,70.59,112086.0,59.6317,59.7162,59.6232,59.657,112086.0
2018-09-06 11:45:00,70.59,70.74,70.58,70.73,69786.0,59.657,59.7838,59.6486,59.7754,69786.0
2018-09-06 11:50:00,70.73,70.74,70.65,70.7,101080.0,59.7754,59.7838,59.7078,59.75,101080.0
2018-09-06 11:55:00,70.7,70.75,70.62,70.72,103592.0,59.75,59.7923,59.6824,59.7669,103592.0
2018-09-06 12:00:00,70.71,70.76,70.68,70.7,102402.0,59.7585,59.8007,59.7331,59.75,102402.0
2018-09-06 12:05:00,70.71,70.71,70.64,70.66,76848.0,59.7585,59.7585,59.6993,59.7162,76848.0
2018-09-06 12:10:00,70.65,70.65,70.53,70.53,86002.0,59.7078,59.7078,59.6063,59.6063,86002.0
2018-09-06 12:15:00,70.53,70.62,70.51,70.61,142050.0,59.6063,59.6824,59.5894,59.6739,142050.0
2018-09-06 12:20:00,70.61,70.64,70.57,70.61,76551.0,59.6739,59.6993,59.6401,59.6739,76551.0
2018-09-06 12:25:00,70.61,70.65,70.57,70.57,37867.0,59.6739,59.7078,59.6401,59.6401,37867.0
2018-09-06 12:30:00,70.58,70.63,70.42,70.43,73244.0,59.6486,59.6909,59.5134,59.5218,73244.0
2018-09-06 12:35:00,70.43,70.54,70.43,70.46,53171.0,59.5218,59.6148,59.5218,59.5472,53171.0
2018-09-06 12:40:00,70.46,70.53,70.44,70.53,47918.0,59.5472,59.6063,59.5303,59.6063,47918.0
2018-09-06 12:45:00,70.53,70.65,70.5,70.51,86247.0,59.6063,59.7078,59.581,59.5894,86247.0
2018-09-06 12:50:00,70.51,70.54,70.39,70.5,73903.0,59.5894,59.6148,59.488,59.581,73903.0
2018-09-06 12:55:00,70.51,70.55,70.48,70.48,64541.0,59.5894,59.6232,59.5641,59.5641,64541.0
2018-09-06 13:00:00,70.48,70.48,70.4,70.42,66376.0,59.5641,59.5641,59.4965,59.5134,66376.0
2018-09-06 13:05:00,70.43,70.48,70.42,70.43,46214.0,59.5218,59.5641,59.5134,59.5218,46214.0
2018-09-06 13:10:00,70.43,70.54,70.41,70.52,137516.0,59.5218,59.6148,59.5049,59.5979,137516.0
2018-09-06 13:15:00,70.52,70.59,70.51,70.57,52688.0,59.5979,59.657,59.5894,59.6401,52688.0
2018-09-06 13:20:00,70.58,70.59,70.47,70.48,49382.0,59.6486,59.657,59.5556,59.5641,49382.0
2018-09-06 13:25:00,70.48,70.51,70.45,70.5,41726.0,59.5641,59.5894,59.5387,59.581,41726.0
2018-09-06 13:30:00,70.5,70.53,70.47,70.47,73457.0,59.581,59.6063,59.5556,59.5556,73457.0
2018-09-06 13:35:00,70.47,70.49,70.36,70.4,100767.0,59.5556,59.5725,59.4627,59.4965,100767.0
2018-09-06 13:40:00,70.4,70.46,70.36,70.45,70760.0,59.4965,59.5472,59.4627,59.5387,70760.0
2018-09-06 13:45:00,70.44,70.46,70.39,70.39,64938.0,59.5303,59.5472,59.488,59.488,64938.0
2018-09-06 13:50:00,70.39,70.41,70.36,70.37,35694.0,59.488,59.5049,59.4627,59.4711,35694.0
2018-09-06 13:55:00,70.37,70.4,70.31,70.36,39878.0,59.4711,59.4965,59.4204,59.4627,39878.0
2018-09-06 14:00:00,70.36,70.45,70.33,70.34,77505.0,59.4627,59.5387,59.4373,59.4458,77505.0
2018-09-06 14:05:00,70.34,70.45,70.28,70.44,113287.0,59.4458,59.5387,59.3951,59.5303,113287.0
2018-09-06 14:10:00,70.43,70.46,70.38,70.42,178771.0,59.5218,59.5472,59.4796,59.5134,178771.0
2018-09-06 14:15:00,70.42,70.44,70.36,70.42,59943.0,59.5134,59.5303,59.4627,59.5134,59943.0
2018-09-06 14:20:00,70.41,70.42,70.35,70.36,54561.0,59.5049,59.5134,59.4542,59.4627,54561.0
2018-09-06 14:25:00,70.36,70.42,70.34,70.41,58139.0,59.4627,59.5134,59.4458,59.5049,58139.0
2018-09-06 14:30:00,70.41,70.46,70.4,70.42,101559.0,59.5049,59.5472,59.4965,59.5134,101559.0
2018-09-06 14:35:00,70.42,70.46,70.35,70.35,191367.0,59.5134,59.5472,59.4542,59.4542,191367.0
2018-09-06 14:40:00,70.35,70.37,70.28,70.34,63505.0,59.4542,59.4711,59.3951,59.4458,63505.0
2018-09-06 14:45:00,70.35,70.38,70.33,70.34,93173.0,59.4542,59.4796,59.4373,59.4458,93173.0
2018-09-06 14:50:00,70.35,70.35,70.19,70.23,57372.0,59.4542,59.4542,59.319,59.3528,57372.0
2018-09-06 14:55:00,70.22,70.31,70.22,70.31,54908.0,59.3444,59.4204,59.3444,59.4204,54908.0
2018-09-06 15:00:00,70.31,70.38,70.3,70.35,109421.0,59.4204,59.4796,59.412,59.4542,109421.0
2018-09-06 15:05:00,70.36,70.45,70.33,70.43,153642.0,59.4627,59.5387,59.4373,59.5218,153642.0
2018-09-06 15:10:00,70.44,70.54,70.43,70.47,85791.0,59.5303,59.6148,59.5218,59.5556,85791.0
2018-09-06 15:15:00,70.48,70.5,70.37,70.39,52350.0,59.5641,59.581,59.4711,59.488,52350.0
2018-09-06 15:20:00,70.38,70.45,70.37,70.42,48799.0,59.4796,59.5387,59.4711,59.5134,48799.0
2018-09-06 15:25:00,70.42,70.52,70.41,70.5,58540.0,59.5134,59.5979,59.5049,59.581,58540.0
2018-09-06 15:30:00,70.51,70.53,70.42,70.46,58583.0,59.5894,59.6063,59.5134,59.5472,58583.0
2018-09-06 15:35:00,70.45,70.51,70.45,70.47,80906.0,59.5387,59.5894,59.5387,59.5556,80906.0
2018-09-06 15:40:00,70.47,70.49,70.38,70.41,111611.0,59.5556,59.5725,59.4796,59.5049,111611.0
2018-09-06 15:45:00,70.41,70.45,70.41,70.44,204289.0,59.5049,59.5387,59.5049,59.5303,204289.0
2018-09-06 15:50:00,70.44,70.5,70.33,70.5,399602.0,59.5303,59.581,59.4373,59.581,399602.0
2018-09-06 15:55:00,70.5,70.53,70.35,70.35,719096.0,59.581,59.6063,59.4542,59.4542,719096.0
2018-09-07 09:30:00,69.84,70.36,69.84,70.13,265547.0,59.0232,59.4627,59.0232,59.2683,265547.0
2018-09-07 09:35:00,70.13,70.17,69.85,70.09,155957.0,59.2683,59.3021,59.0317,59.2345,155957.0
2018-09-07 09:40:00,70.09,70.37,69.98,70.27,178591.0,59.2345,59.4711,59.1415,59.3866,178591.0
2018-09-07 09:45:00,70.25,70.34,70.16,70.21,117868.0,59.3697,59.4458,59.2936,59.3359,117868.0
2018-09-07 09:50:00,70.2,70.4,70.2,70.33,157536.0,59.3274,59.4965,59.3274,59.4373,157536.0
2018-09-07 09:55:00,70.33,70.43,70.25,70.25,109813.0,59.4373,59.5218,59.3697,59.3697,109813.0
2018-09-07 10:00:00,70.26,70.27,70.07,70.25,112244.0,59.3782,59.3866,59.2176,59.3697,112244.0
2018-09-07 10:05:00,70.26,70.32,70.16,70.23,61096.0,59.3782,59.4289,59.2936,59.3528,61096.0
2018-09-07 10:10:00,70.23,70.32,70.21,70.27,67176.0,59.3528,59.4289,59.3359,59.3866,67176.0
2018-09-07 10:15:00,70.27,70.27,70.2,70.23,111303.0,59.3866,59.3866,59.3274,59.3528,111303.0
2018-09-07 10:20:00,70.22,70.33,70.17,70.28,99085.0,59.3444,59.4373,59.3021,59.3951,99085.0
2018-09-07 10:25:00,70.28,70.34,70.14,70.17,83531.0,59.3951,59.4458,59.2767,59.3021,83531.0
2018-09-07 10:30:00,70.17,70.2,70.12,70.18,53949.0,59.3021,59.3274,59.2598,59.3105,53949.0
2018-09-07 10:35:00,70.18,70.22,70.12,70.19,98743.0,59.3105,59.3444,59.2598,59.319,98743.0
2018-09-07 10:40:00,70.19,70.22,70.12,70.15,98538.0,59.319,59.3444,59.2598,59.2852,98538.0
2018-09-07 10:45:00,70.15,70.31,70.14,70.31,91709.0,59.2852,59.4204,59.2767,59.4204,91709.0
2018-09-07 10:50:00,70.32,70.37,70.3,70.3,52573.0,59.4289,59.4711,59.412,59.412,52573.0
2018-09-07 10:55:00,70.29,70.35,70.28,70.29,56413.0,59.4035,59.4542,59.3951,59.4035,56413.0
2018-09-07 11:00:00,70.29,70.3,70.13,70.16,90511.0,59.4035,59.412,59.2683,59.2936,90511.0
2018-09-07 11:05:00,70.16,70.18,70.09,70.12,58244.0,59.2936,59.3105,59.2345,59.2598,58244.0
2018-09-07 11:10:00,70.11,70.14,70.08,70.1,39440.0,59.2514,59.2767,59.226,59.2429,39440.0
2018-09-07 11:15:00,70.11,70.2,70.1,70.13,56522.0,59.2514,59.3274,59.2429,59.2683,56522.0
2018-09-07 11:20:00,70.14,70.19,70.12,70.13,38207.0,59.2767,59.319,59.2598,59.2683,38207.0
2018-09-07 11:25:00,70.12,70.16,70.08,70.16,59467.0,59.2598,59.2936,59.226,59.2936,59467.0
2018-09-07 11:30:00,70.16,70.22,70.1,70.22,127626.0,59.2936,59.3444,59.2429,59.3444,127626.0
2018-09-07 11:35:00,70.23,70.32,70.22,70.28,65828.0,59.3528,59.4289,59.3444,59.3951,65828.0
2018-09-07 11:40:00,70.28,70.31,70.28,70.3,31811.0,59.3951,59.4204,59.3951,59.412,31811.0
2018-09-07 11:45:00,70.3,70.33,70.25,70.27,63576.0,59.412,59.4373,59.3697,59.3866,63576.0
2018-09-07 11:50:00,70.28,70.31,70.24,70.29,54444.0,59.3951,59.4204,59.3613,59.4035,54444.0
2018-09-07 11:55:00,70.28,70.29,70.16,70.17,55917.0,59.3951,59.4035,59.2936,59.3021,55917.0
2018-09-07 12:00:00,70.17,70.21,70.09,70.16,54527.0,59.3021,59.3359,59.2345,59.2936,54527.0
2018-09-07 12:05:00,70.16,70.22,69.87,69.93,151505.0,59.2936,59.3444,59.0486,59.0993,151505.0
2018-09-07 12:10:00,69.93,70.1,69.9,70.08,75661.0,59.0993,59.2429,59.0739,59.226,75661.0
2018-09-07 12:15:00,70.08,70.08,69.93,70.0,103134.0,59.226,59.226,59.0993,59.1584,103134.0
2018-09-07 12:20:00,69.99,70.07,69.96,70.0,71381.0,59.15,59.2176,59.1246,59.1584,71381.0
2018-09-07 12:25:00,70.0,70.01,69.91,69.91,59663.0,59.1584,59.1669,59.0824,59.0824,59663.0
2018-09-07 12:30:00,69.91,70.07,69.91,70.01,94212.0,59.0824,59.2176,59.0824,59.1669,94212.0
2018-09-07 12:35:00,70.01,70.1,70.0,70.04,100798.0,59.1669,59.2429,59.1584,59.1922,100798.0
2018-09-07 12:40:00,70.04,70.06,69.87,69.92,82272.0,59.1922,59.2091,59.0486,59.0908,82272.0
2018-09-07 12:45:00,69.92,70.06,69.92,70.04,107007.0,59.0908,59.2091,59.0908,59.1922,107007.0
2018-09-07 12:50:00,70.04,70.06,69.7,69.83,337971.0,59.1922,59.2091,58.9049,59.0148,337971.0
2018-09-07 12:55:00,69.83,69.91,69.8,69.82,55852.0,59.0148,59.0824,58.9894,59.0063,55852.0
2018-09-07 13:00:00,69.83,69.87,69.76,69.84,58144.0,59.0148,59.0486,58.9556,59.0232,58144.0
2018-09-07 13:05:00,69.83,69.84,69.71,69.71,44678.0,59.0148,59.0232,58.9133,58.9133,44678.0
2018-09-07 13:10:00,69.72,69.78,69.67,69.69,54528.0,58.9218,58.9725,58.8795,58.8964,54528.0
2018-09-07 13:15:00,69.7,69.77,69.69,69.72,45508.0,58.9049,58.964,58.8964,58.9218,45508.0
2018-09-07 13:20:00,69.72,69.81,69.64,69.8,149709.0,58.9218,58.9979,58.8542,58.9894,149709.0
2018-09-07 13:25:00,69.8,69.83,69.76,69.82,49041.0,58.9894,59.0148,58.9556,59.0063,49041.0
2018-09-07 13:30:00,69.81,69.83,69.78,69.81,163676.0,58.9979,59.0148,58.9725,58.9979,163676.0
2018-09-07 13:35:00,69.81,69.82,69.62,69.7,69774.0,58.9979,59.0063,58.8373,58.9049,69774.0
2018-09-07 13:40:00,69.69,69.73,69.61,69.68,80657.0,58.8964,58.9302,58.8288,58.888,80657.0
2018-09-07 13:45:00,69.67,69.81,69.67,69.79,86951.0,58.8795,58.9979,58.8795,58.9809,86951.0
2018-09-07 13:50:00,69.79,69.84,69.77,69.81,50811.0,58.9809,59.0232,58.964,58.9979,50811.0
2018-09-07 13:55:00,69.8,69.81,69.7,69.73,137038.0,58.9894,58.9979,58.9049,58.9302,137038.0
2018-09-07 14:00:00,69.73,69.78,69.72,69.76,112007.0,58.9302,58.9725,58.9218,58.9556,112007.0
2018-09-07 14:05:00,69.76,69.78,69.75,69.76,131933.0,58.9556,58.9725,58.9471,58.9556,131933.0
2018-09-07 14:10:00,69.77,69.97,69.76,69.97,261563.0,58.964,59.1331,58.9556,59.1331,261563.0
2018-09-07 14:15:00,69.97,70.02,69.87,69.89,94908.0,59.1331,59.1753,59.0486,59.0655,94908.0
2018-09-07 14:20:00,69.89,69.99,69.84,69.9,100957.0,59.0655,59.15,59.0232,59.0739,100957.0
2018-09-07 14:25:00,69.89,69.96,69.87,69.96,46641.0,59.0655,59.1246,59.0486,59.1246,46641.0
2018-09-07 14:30:00,69.95,69.96,69.85,69.9,72533.0,59.1162,59.1246,59.0317,59.0739,72533.0
2018-09-07 14:35:00,69.9,70.01,69.9,70.0,56172.0,59.0739,59.1669,59.0739,59.1584,56172.0
2018-09-07 14:40:00,70.0,70.04,69.99,70.01,70007.0,59.1584,59.1922,59.15,59.1669,70007.0
2018-09-07 14:45:00,70.0,70.05,69.99,70.04,70628.0,59.1584,59.2007,59.15,59.1922,70628.0
2018-09-07 14:50:00,70.05,70.05,69.91,69.97,246714.0,59.2007,59.2007,59.0824,59.1331,246714.0
2018-09-07 14:55:00,69.97,70.14,69.96,70.11,98978.0,59.1331,59.2767,59.1246,59.2514,98978.0
2018-09-07 15:00:00,70.11,70.19,70.11,70.16,85994.0,59.2514,59.319,59.2514,59.2936,85994.0
2018-09-07 15:05:00,70.17,70.17,70.01,70.11,125131.0,59.3021,59.3021,59.1669,59.2514,125131.0
2018-09-07 15:10:00,70.1,70.18,70.09,70.15,118349.0,59.2429,59.3105,59.2345,59.2852,118349.0
2018-09-07 15:15:00,70.15,70.16,70.09,70.1,183441.0,59.2852,59.2936,59.2345,59.2429,183441.0
2018-09-07 15:20:00,70.11,70.12,69.97,70.05,234000.0,59.2514,59.2598,59.1331,59.2007,234000.0
2018-09-07 15:25:00,70.05,70.07,69.9,69.93,142963.0,59.2007,59.2176,59.0739,59.0993,142963.0
2018-09-07 15:30:00,69.92,69.98,69.65,69.94,300542.0,59.0908,59.1415,58.8626,59.1077,300542.0
2018-09-07 15:35:00,69.94,70.04,69.83,70.03,247050.0,59.1077,59.1922,59.0148,59.1838,247050.0
2018-09-07 15:40:00,70.03,70.04,69.83,69.93,218714.0,59.1838,59.1922,59.0148,59.0993,218714.0
2018-09-07 15:45:00,69.92,69.98,69.78,69.8,268523.0,59.0908,59.1415,58.9725,58.9894,268523.0
2018-09-07 15:50:00,69.79,70.62,69.73,70.3,1432757.0,58.9809,59.6824,58.9302,59.412,1432757.0
2018-09-07 15:55:00,70.29,70.48,70.25,70.36,1684933.0,59.4035,59.5641,59.3697,59.4627,1684933.0
2018-09-10 09:30:00,70.67,71.4,70.5,71.35,319980.0,59.7247,60.3416,59.581,60.2993,319980.0
2018-09-10 09:35:00,71.37,71.54,71.28,71.45,214279.0,60.3162,60.4599,60.2402,60.3838,214279.0
2018-09-10 09:40:00,71.44,71.58,71.37,71.5,227855.0,60.3754,60.4937,60.3162,60.4261,227855.0
2018-09-10 09:45:00,71.5,71.61,71.42,71.55,208126.0,60.4261,60.5191,60.3585,60.4684,208126.0
2018-09-10 09:50:00,71.54,71.61,71.38,71.43,118541.0,60.4599,60.5191,60.3247,60.3669,118541.0
2018-09-10 09:55:00,71.43,71.46,71.32,71.38,189918.0,60.3669,60.3923,60.274,60.3247,189918.0
2018-09-10 10:00:00,71.38,71.45,71.32,71.37,40488.0,60.3247,60.3838,60.274,60.3162,40488.0
2018-09-10 10:05:00,71.38,71.42,71.27,71.32,115558.0,60.3247,60.3585,60.2317,60.274,115558.0
2018-09-10 10:10:00,71.31,71.41,71.28,71.37,180373.0,60.2655,60.35,60.2402,60.3162,180373.0
2018-09-10 10:15:00,71.36,71.42,71.22,71.4,157040.0,60.3078,60.3585,60.1895,60.3416,157040.0
2018-09-10 10:20:00,71.4,71.47,71.35,71.41,134607.0,60.3416,60.4008,60.2993,60.35,134607.0
2018-09-10 10:25:00,71.4,71.53,71.36,71.52,131821.0,60.3416,60.4515,60.3078,60.443,131821.0
2018-09-10 10:30:00,71.51,71.63,71.48,71.6,135754.0,60.4346,60.536,60.4092,60.5106,135754.0
2018-09-10 10:35:00,71.61,71.71,71.49,71.65,215057.0,60.5191,60.6036,60.4177,60.5529,215057.0
2018-09-10 10:40:00,71.65,71.76,71.61,71.65,198384.0,60.5529,60.6458,60.5191,60.5529,198384.0
2018-09-10 10:45:00,71.64,71.71,71.6,71.69,114304.0,60.5444,60.6036,60.5106,60.5867,114304.0
2018-09-10 10:50:00,71.69,71.84,71.66,71.77,133137.0,60.5867,60.7134,60.5613,60.6543,133137.0
2018-09-10 10:55:00,71.77,71.78,71.66,71.69,66033.0,60.6543,60.6627,60.5613,60.5867,66033.0
2018-09-10 11:00:00,71.68,71.7,71.6,71.67,99389.0,60.5782,60.5951,60.5106,60.5698,99389.0
2018-09-10 11:05:00,71.66,71.86,71.65,71.81,182124.0,60.5613,60.7303,60.5529,60.6881,182124.0
2018-09-10 11:10:00,71.8,71.96,71.8,71.94,189810.0,60.6796,60.8149,60.6796,60.798,189810.0
2018-09-10 11:15:00,71.95,72.02,71.94,72.0,295370.0,60.8064,60.8656,60.798,60.8487,295370.0
2018-09-10 11:20:00,72.0,72.05,71.98,72.03,259551.0,60.8487,60.8909,60.8318,60.874,259551.0
2018-09-10 11:25:00,72.03,72.27,72.02,72.25,207294.0,60.874,61.0768,60.8656,61.0599,207294.0
2018-09-10 11:30:00,72.25,72.39,72.21,72.33,166540.0,61.0599,61.1783,61.0261,61.1276,166540.0
2018-09-10 11:35:00,72.34,72.34,72.12,72.14,268467.0,61.136,61.136,60.9501,60.967,268467.0
2018-09-10 11:40:00,72.15,72.32,72.11,72.31,145383.0,60.9754,61.1191,60.9416,61.1107,145383.0
2018-09-10 11:45:00,72.31,72.49,72.29,72.48,155790.0,61.1107,61.2628,61.0938,61.2543,155790.0
2018-09-10 11:50:00,72.48,72.49,72.35,72.4,94871.0,61.2543,61.2628,61.1445,61.1867,94871.0
2018-09-10 11:55:00,72.39,72.41,72.25,72.28,102599.0,61.1783,61.1952,61.0599,61.0853,102599.0
2018-09-10 12:00:00,72.28,72.29,72.2,72.22,60538.0,61.0853,61.0938,61.0177,61.0346,60538.0
2018-09-10 12:05:00,72.23,72.43,72.22,72.31,183182.0,61.043,61.2121,61.0346,61.1107,183182.0
2018-09-10 12:10:00,72.3,72.3,72.22,72.25,91747.0,61.1022,61.1022,61.0346,61.0599,91747.0
2018-09-10 12:15:00,72.25,72.29,72.12,72.13,78785.0,61.0599,61.0938,60.9501,60.9585,78785.0
2018-09-10 12:20:00,72.14,72.16,72.03,72.06,200040.0,60.967,60.9839,60.874,60.8994,200040.0
2018-09-10 12:25:00,72.09,72.11,72.03,72.04,69670.0,60.9247,60.9416,60.874,60.8825,69670.0
2018-09-10 12:30:00,72.05,72.16,72.04,72.15,229702.0,60.8909,60.9839,60.8825,60.9754,229702.0
2018-09-10 12:35:00,72.15,72.22,72.15,72.19,126937.0,60.9754,61.0346,60.9754,61.0092,126937.0
2018-09-10 12:40:00,72.2,72.27,72.17,72.27,77840.0,61.0177,61.0768,60.9923,61.0768,77840.0
2018-09-10 12:45:00,72.27,72.3,72.16,72.17,65790.0,61.0768,61.1022,60.9839,60.9923,65790.0
2018-09-10 12:50:00,72.16,72.35,72.12,72.32,698472.0,60.9839,61.1445,60.9501,61.1191,698472.0
2018-09-10 12:55:00,72.32,72.41,72.26,72.39,64676.0,61.1191,61.1952,61.0684,61.1783,64676.0
2018-09-10 13:00:00,72.39,72.41,72.29,72.34,85389.0,61.1783,61.1952,61.0938,61.136,85389.0
2018-09-10 13:05:00,72.33,72.38,72.21,72.22,120590.0,61.1276,61.1698,61.0261,61.0346,120590.0
2018-09-10 13:10:00,72.22,72.23,72.18,72.23,70994.0,61.0346,61.043,61.0008,61.043,70994.0
2018-09-10 13:15:00,72.23,72.3,72.23,72.3,55059.0,61.043,61.1022,61.043,61.1022,55059.0
2018-09-10 13:20:00,72.3,72.42,72.29,72.41,84796.0,61.1022,61.2036,61.0938,61.1952,84796.0
2018-09-10 13:25:00,72.42,72.54,72.42,72.51,156536.0,61.2036,61.305,61.2036,61.2797,156536.0
2018-09-10 13:30:00,72.5,72.59,72.49,72.5,95658.0,61.2712,61.3473,61.2628,61.2712,95658.0
2018-09-10 13:35:00,72.5,72.55,72.45,72.51,73620.0,61.2712,61.3135,61.229,61.2797,73620.0
2018-09-10 13:40:00,72.52,72.61,72.51,72.55,69380.0,61.2881,61.3642,61.2797,61.3135,69380.0
2018-09-10 13:45:00,72.54,72.58,72.47,72.5,60230.0,61.305,61.3388,61.2459,61.2712,60230.0
2018-09-10 13:50:00,72.5,72.52,72.49,72.51,41210.0,61.2712,61.2881,61.2628,61.2797,41210.0
2018-09-10 13:55:00,72.51,72.59,72.49,72.59,73080.0,61.2797,61.3473,61.2628,61.3473,73080.0
2018-09-10 14:00:00,72.58,72.7,72.57,72.7,101842.0,61.3388,61.4402,61.3304,61.4402,101842.0
2018-09-10 14:05:00,72.7,72.72,72.63,72.63,69349.0,61.4402,61.4572,61.3811,61.3811,69349.0
2018-09-10 14:10:00,72.63,72.66,72.59,72.62,56541.0,61.3811,61.4064,61.3473,61.3726,56541.0
2018-09-10 14:15:00,72.62,72.66,72.53,72.55,88056.0,61.3726,61.4064,61.2966,61.3135,88056.0
2018-09-10 14:20:00,72.54,72.59,72.52,72.59,56177.0,61.305,61.3473,61.2881,61.3473,56177.0
2018-09-10 14:25:00,72.59,72.7,72.58,72.67,74363.0,61.3473,61.4402,61.3388,61.4149,74363.0
2018-09-10 14:30:00,72.68,72.75,72.67,72.68,90062.0,61.4233,61.4825,61.4149,61.4233,90062.0
2018-09-10 14:35:00,72.69,72.71,72.63,72.63,67505.0,61.4318,61.4487,61.3811,61.3811,67505.0
2018-09-10 14:40:00,72.64,72.67,72.6,72.67,143941.0,61.3895,61.4149,61.3557,61.4149,143941.0
2018-09-10 14:45:00,72.66,72.69,72.65,72.67,50359.0,61.4064,61.4318,61.398,61.4149,50359.0
2018-09-10 14:50:00,72.66,72.67,72.53,72.54,129263.0,61.4064,61.4149,61.2966,61.305,129263.0
2018-09-10 14:55:00,72.53,72.58,72.49,72.58,125928.0,61.2966,61.3388,61.2628,61.3388,125928.0
2018-09-10 15:00:00,72.57,72.64,72.57,72.64,58185.0,61.3304,61.3895,61.3304,61.3895,58185.0
2018-09-10 15:05:00,72.64,72.64,72.51,72.52,88434.0,61.3895,61.3895,61.2797,61.2881,88434.0
2018-09-10 15:10:00,72.51,72.55,72.49,72.51,76439.0,61.2797,61.3135,61.2628,61.2797,76439.0
2018-09-10 15:15:00,72.5,72.51,72.38,72.41,117096.0,61.2712,61.2797,61.1698,61.1952,117096.0
2018-09-10 15:20:00,72.4,72.52,72.39,72.48,81070.0,61.1867,61.2881,61.1783,61.2543,81070.0
2018-09-10 15:25:00,72.48,72.48,72.36,72.37,92970.0,61.2543,61.2543,61.1529,61.1614,92970.0
2018-09-10 15:30:00,72.36,72.44,72.18,72.23,207616.0,61.1529,61.2205,61.0008,61.043,207616.0
2018-09-10 15:35:00,72.25,72.31,72.22,72.3,117802.0,61.0599,61.1107,61.0346,61.1022,117802.0
2018-09-10 15:40:00,72.31,72.38,72.24,72.36,134560.0,61.1107,61.1698,61.0515,61.1529,134560.0
2018-09-10 15:45:00,72.36,72.46,72.33,72.37,246956.0,61.1529,61.2374,61.1276,61.1614,246956.0
2018-09-10 15:50:00,72.37,72.37,72.11,72.14,391129.0,61.1614,61.1614,60.9416,60.967,391129.0
2018-09-10 15:55:00,72.15,72.37,72.14,72.33,545123.0,60.9754,61.1614,60.967,61.1276,545123.0
2018-09-11 09:30:00,71.84,72.2,71.81,72.19,407495.0,60.7134,61.0177,60.6881,61.0092,407495.0
2018-09-11 09:35:00,72.19,72.2,71.96,72.02,86693.0,61.0092,61.0177,60.8149,60.8656,86693.0
2018-09-11 09:40:00,72.02,72.04,71.84,72.0,159124.0,60.8656,60.8825,60.7134,60.8487,159124.0
2018-09-11 09:45:00,71.98,72.1,71.95,72.0,165131.0,60.8318,60.9332,60.8064,60.8487,165131.0
2018-09-11 09:50:00,72.01,72.08,71.99,72.05,122382.0,60.8571,60.9163,60.8402,60.8909,122382.0
2018-09-11 09:55:00,72.04,72.17,72.03,72.15,185257.0,60.8825,60.9923,60.874,60.9754,185257.0
2018-09-11 10:00:00,72.15,72.19,72.03,72.16,137907.0,60.9754,61.0092,60.874,60.9839,137907.0
2018-09-11 10:05:00,72.16,72.29,72.15,72.28,175132.0,60.9839,61.0938,60.9754,61.0853,175132.0
2018-09-11 10:10:00,72.28,72.33,72.21,72.22,114893.0,61.0853,61.1276,61.0261,61.0346,114893.0
2018-09-11 10:15:00,72.22,72.27,72.16,72.26,89370.0,61.0346,61.0768,60.9839,61.0684,89370.0
2018-09-11 10:20:00,72.26,72.29,72.21,72.28,182790.0,61.0684,61.0938,61.0261,61.0853,182790.0
2018-09-11 10:25:00,72.28,72.41,72.23,72.4,227817.0,61.0853,61.1952,61.043,61.1867,227817.0
2018-09-11 10:30:00,72.4,72.4,72.21,72.23,120233.0,61.1867,61.1867,61.0261,61.043,120233.0
2018-09-11 10:35:00,72.22,72.26,72.18,72.25,140105.0,61.0346,61.0684,61.0008,61.0599,140105.0
2018-09-11 10:40:00,72.25,72.34,72.21,72.23,150390.0,61.0599,61.136,61.0261,61.043,150390.0
2018-09-11 10:45:00,72.23,72.23,72.09,72.11,81353.0,61.043,61.043,60.9247,60.9416,81353.0
2018-09-11 10:50:00,72.11,72.14,72.0,72.0,55652.0,60.9416,60.967,60.8487,60.8487,55652.0
2018-09-11 10:55:00,72.0,72.05,71.96,71.99,46419.0,60.8487,60.8909,60.8149,60.8402,46419.0
2018-09-11 11:00:00,72.0,72.12,71.99,72.11,51449.0,60.8487,60.9501,60.8402,60.9416,51449.0
2018-09-11 11:05:00,72.11,72.12,72.01,72.06,70576.0,60.9416,60.9501,60.8571,60.8994,70576.0
2018-09-11 11:10:00,72.06,72.1,72.0,72.09,88670.0,60.8994,60.9332,60.8487,60.9247,88670.0
2018-09-11 11:15:00,72.09,72.16,72.06,72.14,100318.0,60.9247,60.9839,60.8994,60.967,100318.0
2018-09-11 11:20:00,72.14,72.19,72.1,72.1,47735.0,60.967,61.0092,60.9332,60.9332,47735.0
2018-09-11 11:25:00,72.1,72.14,72.1,72.1,51485.0,60.9332,60.967,60.9332,60.9332,51485.0
2018-09-11 11:30:00,72.11,72.15,72.07,72.09,54575.0,60.9416,60.9754,60.9078,60.9247,54575.0
2018-09-11 11:35:00,72.09,72.1,72.06,72.08,39353.0,60.9247,60.9332,60.8994,60.9163,39353.0
2018-09-11 11:40:00,72.08,72.19,72.08,72.19,36373.0,60.9163,61.0092,60.9163,61.0092,36373.0
2018-09-11 11:45:00,72.19,72.27,72.18,72.27,54029.0,61.0092,61.0768,61.0008,61.0768,54029.0
2018-09-11 11:50:00,72.27,72.42,72.26,72.42,100533.0,61.0768,61.2036,61.0684,61.2036,100533.0
2018-09-11 11:55:00,72.42,72.61,72.41,72.61,129550.0,61.2036,61.3642,61.1952,61.3642,129550.0
2018-09-11 12:00:00,72.61,72.66,72.47,72.48,133000.0,61.3642,61.4064,61.2459,61.2543,133000.0
2018-09-11 12:05:00,72.45,72.5,72.38,72.44,106017.0,61.229,61.2712,61.1698,61.2205,106017.0
2018-09-11 12:10:00,72.44,72.49,72.41,72.43,35966.0,61.2205,61.2628,61.1952,61.2121,35966.0
2018-09-11 12:15:00,72.44,72.44,72.28,72.31,44321.0,61.2205,61.2205,61.0853,61.1107,44321.0
2018-09-11 12:20:00,72.31,72.38,72.3,72.3,63754.0,61.1107,61.1698,61.1022,61.1022,63754.0
2018-09-11 12:25:00,72.29,72.3,72.19,72.26,49189.0,61.0938,61.1022,61.0092,61.0684,49189.0
2018-09-11 12:30:00,72.26,72.3,72.23,72.26,54945.0,61.0684,61.1022,61.043,61.0684,54945.0
2018-09-11 12:35:00,72.26,72.29,72.21,72.27,47326.0,61.0684,61.0938,61.0261,61.0768,47326.0
2018-09-11 12:40:00,72.28,72.3,72.23,72.23,32733.0,61.0853,61.1022,61.043,61.043,32733.0
2018-09-11 12:45:00,72.24,72.25,72.17,72.18,39638.0,61.0515,61.0599,60.9923,61.0008,39638.0
2018-09-11 12:50:00,72.17,72.23,72.16,72.23,30310.0,60.9923,61.043,60.9839,61.043,30310.0
2018-09-11 12:55:00,72.23,72.35,72.21,72.33,87831.0,61.043,61.1445,61.0261,61.1276,87831.0
2018-09-11 13:00:00,72.33,72.36,72.22,72.23,37999.0,61.1276,61.1529,61.0346,61.043,37999.0
2018-09-11 13:05:00,72.23,72.28,72.23,72.23,31895.0,61.043,61.0853,61.043,61.043,31895.0
2018-09-11 13:10:00,72.23,72.28,72.2,72.2,46124.0,61.043,61.0853,61.0177,61.0177,46124.0
2018-09-11 13:15:00,72.2,72.33,72.2,72.31,34927.0,61.0177,61.1276,61.0177,61.1107,34927.0
2018-09-11 13:20:00,72.32,72.32,72.15,72.19,45629.0,61.1191,61.1191,60.9754,61.0092,45629.0
2018-09-11 13:25:00,72.2,72.28,72.19,72.23,62424.0,61.0177,61.0853,61.0092,61.043,62424.0
2018-09-11 13:30:00,72.23,72.27,72.21,72.25,51652.0,61.043,61.0768,61.0261,61.0599,51652.0
2018-09-11 13:35:00,72.26,72.3,72.24,72.28,32471.0,61.0684,61.1022,61.0515,61.0853,32471.0
2018-09-11 13:40:00,72.28,72.32,72.28,72.29,28266.0,61.0853,61.1191,61.0853,61.0938,28266.0
2018-09-11 13:45:00,72.29,72.31,72.25,72.26,28629.0,61.0938,61.1107,61.0599,61.0684,28629.0
2018-09-11 13:50:00,72.26,72.28,72.24,72.27,51059.0,61.0684,61.0853,61.0515,61.0768,51059.0
2018-09-11 13:55:00,72.26,72.38,72.25,72.36,28645.0,61.0684,61.1698,61.0599,61.1529,28645.0
2018-09-11 14:00:00,72.36,72.37,72.27,72.36,35232.0,61.1529,61.1614,61.0768,61.1529,35232.0
2018-09-11 14:05:00,72.36,72.41,72.34,72.35,31970.0,61.1529,61.1952,61.136,61.1445,31970.0
2018-09-11 14:10:00,72.35,72.42,72.34,72.36,38797.0,61.1445,61.2036,61.136,61.1529,38797.0
2018-09-11 14:15:00,72.36,72.36,72.3,72.34,72003.0,61.1529,61.1529,61.1022,61.136,72003.0
2018-09-11 14:20:00,72.33,72.43,72.3,72.41,40821.0,61.1276,61.2121,61.1022,61.1952,40821.0
2018-09-11 14:25:00,72.41,72.44,72.26,72.35,124984.0,61.1952,61.2205,61.0684,61.1445,124984.0
2018-09-11 14:30:00,72.34,72.36,72.31,72.36,32215.0,61.136,61.1529,61.1107,61.1529,32215.0
2018-09-11 14:35:00,72.36,72.43,72.33,72.34,50819.0,61.1529,61.2121,61.1276,61.136,50819.0
2018-09-11 14:40:00,72.34,72.35,72.29,72.29,39304.0,61.136,61.1445,61.0938,61.0938,39304.0
2018-09-11 14:45:00,72.3,72.36,72.3,72.34,31913.0,61.1022,61.1529,61.1022,61.136,31913.0
2018-09-11 14:50:00,72.35,72.36,72.29,72.3,36881.0,61.1445,61.1529,61.0938,61.1022,36881.0
2018-09-11 14:55:00,72.3,72.31,72.28,72.29,35828.0,61.1022,61.1107,61.0853,61.0938,35828.0
2018-09-11 15:00:00,72.3,72.43,72.29,72.41,109571.0,61.1022,61.2121,61.0938,61.1952,109571.0
2018-09-11 15:05:00,72.42,72.46,72.39,72.45,47988.0,61.2036,61.2374,61.1783,61.229,47988.0
2018-09-11 15:10:00,72.46,72.48,72.43,72.44,33550.0,61.2374,61.2543,61.2121,61.2205,33550.0
2018-09-11 15:15:00,72.44,72.46,72.37,72.38,50279.0,61.2205,61.2374,61.1614,61.1698,50279.0
2018-09-11 15:20:00,72.39,72.4,72.37,72.4,49473.0,61.1783,61.1867,61.1614,61.1867,49473.0
2018-09-11 15:25:00,72.4,72.4,72.36,72.4,58030.0,61.1867,61.1867,61.1529,61.1867,58030.0
2018-09-11 15:30:00,72.39,72.41,72.3,72.4,123674.0,61.1783,61.1952,61.1022,61.1867,123674.0
2018-09-11 15:35:00,72.41,72.51,72.4,72.51,114881.0,61.1952,61.2797,61.1867,61.2797,114881.0
2018-09-11 15:40:00,72.5,72.55,72.49,72.54,77271.0,61.2712,61.3135,61.2628,61.305,77271.0
2018-09-11 15:45:00,72.55,72.55,72.5,72.51,117793.0,61.3135,61.3135,61.2712,61.2797,117793.0
2018-09-11 15:50:00,72.5,72.55,72.49,72.52,173360.0,61.2712,61.3135,61.2628,61.2881,173360.0
2018-09-11 15:55:00,72.52,72.56,72.5,72.5,545164.0,61.2881,61.3219,61.2712,61.2712,545164.0
2018-09-12 09:30:00,72.09,72.5,71.9,72.42,423259.0,60.9247,61.2712,60.7642,61.2036,423259.0
2018-09-12 09:35:00,72.42,72.42,72.09,72.13,173693.0,61.2036,61.2036,60.9247,60.9585,173693.0
2018-09-12 09:40:00,72.13,72.23,72.11,72.22,69177.0,60.9585,61.043,60.9416,61.0346,69177.0
2018-09-12 09:45:00,72.22,72.22,71.86,71.88,149573.0,61.0346,61.0346,60.7303,60.7473,149573.0
2018-09-12 09:50:00,71.88,71.97,71.65,71.65,126467.0,60.7473,60.8233,60.5529,60.5529,126467.0
2018-09-12 09:55:00,71.65,71.68,71.3,71.4,214477.0,60.5529,60.5782,60.2571,60.3416,214477.0
2018-09-12 10:00:00,71.39,71.44,71.31,71.38,104119.0,60.3331,60.3754,60.2655,60.3247,104119.0
2018-09-12 10:05:00,71.39,71.45,71.22,71.23,132561.0,60.3331,60.3838,60.1895,60.1979,132561.0
2018-09-12 10:10:00,71.23,71.31,71.1,71.14,192574.0,60.1979,60.2655,60.0881,60.1219,192574.0
2018-09-12 10:15:00,71.13,71.17,70.88,70.97,255409.0,60.1134,60.1472,59.9021,59.9782,255409.0
2018-09-12 10:20:00,70.96,70.96,70.42,70.43,336138.0,59.9697,59.9697,59.5134,59.5218,336138.0
2018-09-12 10:25:00,70.42,70.63,70.32,70.63,217235.0,59.5134,59.6909,59.4289,59.6909,217235.0
2018-09-12 10:30:00,70.63,70.64,70.23,70.25,220662.0,59.6909,59.6993,59.3528,59.3697,220662.0
2018-09-12 10:35:00,70.26,70.36,70.05,70.13,242005.0,59.3782,59.4627,59.2007,59.2683,242005.0
2018-09-12 10:40:00,70.13,70.31,70.12,70.27,198783.0,59.2683,59.4204,59.2598,59.3866,198783.0
2018-09-12 10:45:00,70.26,70.32,70.09,70.09,126692.0,59.3782,59.4289,59.2345,59.2345,126692.0
2018-09-12 10:50:00,70.09,70.26,70.07,70.2,120540.0,59.2345,59.3782,59.2176,59.3274,120540.0
2018-09-12 10:55:00,70.21,70.4,70.19,70.26,130152.0,59.3359,59.4965,59.319,59.3782,130152.0
2018-09-12 11:00:00,70.27,70.33,70.18,70.2,133822.0,59.3866,59.4373,59.3105,59.3274,133822.0
2018-09-12 11:05:00,70.2,70.23,70.02,70.04,132196.0,59.3274,59.3528,59.1753,59.1922,132196.0
2018-09-12 11:10:00,70.04,70.51,70.04,70.47,277270.0,59.1922,59.5894,59.1922,59.5556,277270.0
2018-09-12 11:15:00,70.48,70.71,70.42,70.51,199068.0,59.5641,59.7585,59.5134,59.5894,199068.0
2018-09-12 11:20:00,70.5,70.78,70.48,70.78,135052.0,59.581,59.8176,59.5641,59.8176,135052.0
2018-09-12 11:25:00,70.78,70.78,70.61,70.73,115167.0,59.8176,59.8176,59.6739,59.7754,115167.0
2018-09-12 11:30:00,70.72,70.85,70.7,70.78,88011.0,59.7669,59.8768,59.75,59.8176,88011.0
2018-09-12 11:35:00,70.77,70.77,70.56,70.6,83458.0,59.8092,59.8092,59.6317,59.6655,83458.0
2018-09-12 11:40:00,70.6,70.7,70.59,70.62,73972.0,59.6655,59.75,59.657,59.6824,73972.0
2018-09-12 11:45:00,70.62,70.64,70.5,70.53,66640.0,59.6824,59.6993,59.581,59.6063,66640.0
2018-09-12 11:50:00,70.53,70.53,70.37,70.5,89401.0,59.6063,59.6063,59.4711,59.581,89401.0
2018-09-12 11:55:00,70.49,70.51,70.42,70.44,52328.0,59.5725,59.5894,59.5134,59.5303,52328.0
2018-09-12 12:00:00,70.44,70.51,70.43,70.47,65744.0,59.5303,59.5894,59.5218,59.5556,65744.0
2018-09-12 12:05:00,70.47,70.68,70.44,70.46,119786.0,59.5556,59.7331,59.5303,59.5472,119786.0
2018-09-12 12:10:00,70.46,70.62,70.46,70.6,50579.0,59.5472,59.6824,59.5472,59.6655,50579.0
2018-09-12 12:15:00,70.6,70.83,70.6,70.83,144765.0,59.6655,59.8599,59.6655,59.8599,144765.0
2018-09-12 12:20:00,70.83,71.09,70.8,71.0,110193.0,59.8599,60.0796,59.8345,60.0035,110193.0
2018-09-12 12:25:00,71.01,71.09,70.96,71.05,43322.0,60.012,60.0796,59.9697,60.0458,43322.0
2018-09-12 12:30:00,71.06,71.06,70.92,71.0,96833.0,60.0543,60.0543,59.9359,60.0035,96833.0
2018-09-12 12:35:00,71.0,71.03,70.95,71.03,87675.0,60.0035,60.0289,59.9613,60.0289,87675.0
2018-09-12 12:40:00,71.03,71.37,71.03,71.35,104093.0,60.0289,60.3162,60.0289,60.2993,104093.0
2018-09-12 12:45:00,71.35,71.35,71.25,71.32,115601.0,60.2993,60.2993,60.2148,60.274,115601.0
2018-09-12 12:50:00,71.34,71.37,71.24,71.27,84406.0,60.2909,60.3162,60.2064,60.2317,84406.0
2018-09-12 12:55:00,71.27,71.27,71.14,71.2,64921.0,60.2317,60.2317,60.1219,60.1726,64921.0
2018-09-12 13:00:00,71.21,71.3,71.19,71.21,84134.0,60.181,60.2571,60.1641,60.181,84134.0
2018-09-12 13:05:00,71.21,71.41,71.21,71.4,47032.0,60.181,60.35,60.181,60.3416,47032.0
2018-09-12 13:10:00,71.4,71.46,71.35,71.36,60165.0,60.3416,60.3923,60.2993,60.3078,60165.0
2018-09-12 13:15:00,71.37,71.37,71.2,71.26,46477.0,60.3162,60.3162,60.1726,60.2233,46477.0
2018-09-12 13:20:00,71.26,71.31,71.25,71.28,57545.0,60.2233,60.2655,60.2148,60.2402,57545.0
2018-09-12 13:25:00,71.28,71.31,71.21,71.28,47734.0,60.2402,60.2655,60.181,60.2402,47734.0
2018-09-12 13:30:00,71.27,71.33,71.23,71.25,118806.0,60.2317,60.2824,60.1979,60.2148,118806.0
2018-09-12 13:35:00,71.25,71.36,71.22,71.3,39494.0,60.2148,60.3078,60.1895,60.2571,39494.0
2018-09-12 13:40:00,71.3,71.32,71.24,71.25,37048.0,60.2571,60.274,60.2064,60.2148,37048.0
2018-09-12 13:45:00,71.25,71.25,71.15,71.21,90513.0,60.2148,60.2148,60.1303,60.181,90513.0
2018-09-12 13:50:00,71.22,71.25,71.18,71.25,56160.0,60.1895,60.2148,60.1557,60.2148,56160.0
2018-09-12 13:55:00,71.24,71.31,71.23,71.3,67502.0,60.2064,60.2655,60.1979,60.2571,67502.0
2018-09-12 14:00:00,71.31,71.34,71.23,71.28,43868.0,60.2655,60.2909,60.1979,60.2402,43868.0
2018-09-12 14:05:00,71.29,71.33,71.27,71.33,65544.0,60.2486,60.2824,60.2317,60.2824,65544.0
2018-09-12 14:10:00,71.33,71.38,71.22,71.26,73960.0,60.2824,60.3247,60.1895,60.2233,73960.0
2018-09-12 14:15:00,71.26,71.28,71.2,71.27,53943.0,60.2233,60.2402,60.1726,60.2317,53943.0
2018-09-12 14:20:00,71.27,71.33,71.24,71.31,40129.0,60.2317,60.2824,60.2064,60.2655,40129.0
2018-09-12 14:25:00,71.3,71.39,71.3,71.37,59634.0,60.2571,60.3331,60.2571,60.3162,59634.0
2018-09-12 14:30:00,71.37,71.39,71.27,71.31,56826.0,60.3162,60.3331,60.2317,60.2655,56826.0
2018-09-12 14:35:00,71.32,71.35,71.28,71.35,54756.0,60.274,60.2993,60.2402,60.2993,54756.0
2018-09-12 14:40:00,71.34,71.47,71.33,71.46,84993.0,60.2909,60.4008,60.2824,60.3923,84993.0
2018-09-12 14:45:00,71.46,71.61,71.42,71.57,128036.0,60.3923,60.5191,60.3585,60.4853,128036.0
2018-09-12 14:50:00,71.57,71.68,71.5,71.65,128600.0,60.4853,60.5782,60.4261,60.5529,128600.0
2018-09-12 14:55:00,71.64,71.7,71.54,71.59,147199.0,60.5444,60.5951,60.4599,60.5022,147199.0
2018-09-12 15:00:00,71.59,71.78,71.56,71.78,188285.0,60.5022,60.6627,60.4768,60.6627,188285.0
2018-09-12 15:05:00,71.77,71.81,71.72,71.81,133311.0,60.6543,60.6881,60.612,60.6881,133311.0
2018-09-12 15:10:00,71.81,71.97,71.78,71.96,245279.0,60.6881,60.8233,60.6627,60.8149,245279.0
2018-09-12 15:15:00,71.95,71.96,71.84,71.95,111115.0,60.8064,60.8149,60.7134,60.8064,111115.0
2018-09-12 15:20:00,71.95,72.07,71.94,72.02,159708.0,60.8064,60.9078,60.798,60.8656,159708.0
2018-09-12 15:25:00,72.02,72.16,72.0,72.15,164761.0,60.8656,60.9839,60.8487,60.9754,164761.0
2018-09-12 15:30:00,72.16,72.16,72.03,72.06,196682.0,60.9839,60.9839,60.874,60.8994,196682.0
2018-09-12 15:35:00,72.06,72.14,72.0,72.09,211436.0,60.8994,60.967,60.8487,60.9247,211436.0
2018-09-12 15:40:00,72.09,72.14,72.0,72.03,195458.0,60.9247,60.967,60.8487,60.874,195458.0
2018-09-12 15:45:00,72.03,72.05,71.88,71.92,183587.0,60.874,60.8909,60.7473,60.7811,183587.0
2018-09-12 15:50:00,71.93,71.98,71.79,71.83,340207.0,60.7895,60.8318,60.6712,60.705,340207.0
2018-09-12 15:55:00,71.84,71.85,71.74,71.75,504972.0,60.7134,60.7219,60.6289,60.6374,504972.0
2018-09-13 09:30:00,73.61,74.25,73.48,74.02,955460.0,62.2093,62.7502,62.0994,62.5558,955460.0
2018-09-13 09:35:00,74.03,74.05,73.49,73.91,561609.0,62.5643,62.5812,62.1079,62.4628,561609.0
2018-09-13 09:40:00,73.93,74.19,73.84,74.15,745979.0,62.4797,62.6995,62.4037,62.6657,745979.0
2018-09-13 09:45:00,74.16,74.23,73.86,73.97,305689.0,62.6741,62.7333,62.4206,62.5136,305689.0
2018-09-13 09:50:00,73.97,74.0,73.57,73.85,230084.0,62.5136,62.5389,62.1755,62.4121,230084.0
2018-09-13 09:55:00,73.86,74.09,73.85,74.06,384697.0,62.4206,62.615,62.4121,62.5896,384697.0
2018-09-13 10:00:00,74.07,74.75,74.03,74.74,487503.0,62.5981,63.1727,62.5643,63.1643,487503.0
2018-09-13 10:05:00,74.75,74.76,74.43,74.62,438768.0,63.1727,63.1812,62.9023,63.0629,438768.0
2018-09-13 10:10:00,74.61,74.69,74.14,74.21,445738.0,63.0544,63.122,62.6572,62.7164,445738.0
2018-09-13 10:15:00,74.21,74.35,73.9,74.24,421998.0,62.7164,62.8347,62.4544,62.7417,421998.0
2018-09-13 10:20:00,74.24,74.35,74.03,74.04,250450.0,62.7417,62.8347,62.5643,62.5727,250450.0
2018-09-13 10:25:00,74.06,74.19,73.96,74.14,231265.0,62.5896,62.6995,62.5051,62.6572,231265.0
2018-09-13 10:30:00,74.13,74.37,74.07,74.31,213978.0,62.6488,62.8516,62.5981,62.8009,213978.0
2018-09-13 10:35:00,74.3,74.31,74.06,74.15,156507.0,62.7924,62.8009,62.5896,62.6657,156507.0
2018-09-13 10:40:00,74.16,74.36,74.13,74.33,223051.0,62.6741,62.8431,62.6488,62.8178,223051.0
2018-09-13 10:45:00,74.33,74.43,74.13,74.13,385243.0,62.8178,62.9023,62.6488,62.6488,385243.0
2018-09-13 10:50:00,74.13,74.13,73.84,73.94,327891.0,62.6488,62.6488,62.4037,62.4882,327891.0
2018-09-13 10:55:00,73.95,74.17,73.8,74.11,252980.0,62.4966,62.6826,62.3699,62.6319,252980.0
2018-09-13 11:00:00,74.1,74.26,74.08,74.12,128225.0,62.6234,62.7586,62.6065,62.6403,128225.0
2018-09-13 11:05:00,74.12,74.56,74.12,74.55,233971.0,62.6403,63.0122,62.6403,63.0037,233971.0
2018-09-13 11:10:00,74.55,74.64,74.48,74.53,165596.0,63.0037,63.0798,62.9446,62.9868,165596.0
2018-09-13 11:15:00,74.53,74.63,74.45,74.59,216532.0,62.9868,63.0713,62.9192,63.0375,216532.0
2018-09-13 11:20:00,74.58,74.67,74.42,74.65,196594.0,63.0291,63.1051,62.8939,63.0882,196594.0
2018-09-13 11:25:00,74.66,74.88,74.65,74.8,259520.0,63.0967,63.2826,63.0882,63.215,259520.0
2018-09-13 11:30:00,74.8,74.85,74.66,74.72,188844.0,63.215,63.2573,63.0967,63.1474,188844.0
2018-09-13 11:35:00,74.73,74.79,74.53,74.63,366849.0,63.1558,63.2066,62.9868,63.0713,366849.0
2018-09-13 11:40:00,74.63,74.63,74.39,74.47,176339.0,63.0713,63.0713,62.8685,62.9361,176339.0
2018-09-13 11:45:00,74.47,74.66,74.38,74.5,122934.0,62.9361,63.0967,62.8601,62.9615,122934.0
2018-09-13 11:50:00,74.51,74.73,74.51,74.71,118933.0,62.9699,63.1558,62.9699,63.1389,118933.0
2018-09-13 11:55:00,74.71,74.71,74.59,74.63,159240.0,63.1389,63.1389,63.0375,63.0713,159240.0
2018-09-13 12:00:00,74.63,74.67,74.34,74.53,285100.0,63.0713,63.1051,62.8262,62.9868,285100.0
2018-09-13 12:05:00,74.53,74.76,74.41,74.68,174070.0,62.9868,63.1812,62.8854,63.1136,174070.0
2018-09-13 12:10:00,74.68,74.68,74.47,74.5,141262.0,63.1136,63.1136,62.9361,62.9615,141262.0
2018-09-13 12:15:00,74.49,74.53,74.41,74.44,126282.0,62.953,62.9868,62.8854,62.9108,126282.0
2018-09-13 12:20:00,74.43,74.55,74.41,74.51,110723.0,62.9023,63.0037,62.8854,62.9699,110723.0
2018-09-13 12:25:00,74.51,74.55,74.45,74.52,153267.0,62.9699,63.0037,62.9192,62.9784,153267.0
2018-09-13 12:30:00,74.52,74.65,74.52,74.59,153776.0,62.9784,63.0882,62.9784,63.0375,153776.0
2018-09-13 12:35:00,74.6,74.83,74.59,74.83,127961.0,63.046,63.2404,63.0375,63.2404,127961.0
2018-09-13 12:40:00,74.83,74.94,74.79,74.94,333405.0,63.2404,63.3333,63.2066,63.3333,333405.0
2018-09-13 12:45:00,74.94,74.97,74.83,74.88,142627.0,63.3333,63.3587,63.2404,63.2826,142627.0
2018-09-13 12:50:00,74.89,75.0,74.84,74.91,180353.0,63.2911,63.384,63.2488,63.308,180353.0
2018-09-13 12:55:00,74.9,74.91,74.73,74.83,125338.0,63.2995,63.308,63.1558,63.2404,125338.0
2018-09-13 13:00:00,74.84,74.86,74.79,74.84,159033.0,63.2488,63.2657,63.2066,63.2488,159033.0
2018-09-13 13:05:00,74.84,74.86,74.77,74.79,121624.0,63.2488,63.2657,63.1896,63.2066,121624.0
2018-09-13 13:10:00,74.79,74.8,74.7,74.8,91050.0,63.2066,63.215,63.1305,63.215,91050.0
2018-09-13 13:15:00,74.79,74.9,74.79,74.88,155344.0,63.2066,63.2995,63.2066,63.2826,155344.0
2018-09-13 13:20:00,74.88,74.96,74.82,74.91,140965.0,63.2826,63.3502,63.2319,63.308,140965.0
2018-09-13 13:25:00,74.91,75.0,74.9,74.98,195307.0,63.308,63.384,63.2995,63.3671,195307.0
2018-09-13 13:30:00,74.99,75.26,74.98,75.23,486404.0,63.3756,63.6038,63.3671,63.5784,486404.0
2018-09-13 13:35:00,75.23,75.36,75.11,75.11,195223.0,63.5784,63.6883,63.477,63.477,195223.0
2018-09-13 13:40:00,75.12,75.14,74.96,75.0,197872.0,63.4854,63.5023,63.3502,63.384,197872.0
2018-09-13 13:45:00,75.0,75.01,74.81,74.95,221037.0,63.384,63.3925,63.2235,63.3418,221037.0
2018-09-13 13:50:00,74.96,74.96,74.8,74.85,183203.0,63.3502,63.3502,63.215,63.2573,183203.0
2018-09-13 13:55:00,74.85,74.95,74.77,74.89,142849.0,63.2573,63.3418,63.1896,63.2911,142849.0
2018-09-13 14:00:00,74.89,74.93,74.7,74.88,160574.0,63.2911,63.3249,63.1305,63.2826,160574.0
2018-09-13 14:05:00,74.88,74.97,74.78,74.94,156080.0,63.2826,63.3587,63.1981,63.3333,156080.0
2018-09-13 14:10:00,74.94,74.95,74.81,74.88,137777.0,63.3333,63.3418,63.2235,63.2826,137777.0
2018-09-13 14:15:00,74.88,74.9,74.76,74.83,135712.0,63.2826,63.2995,63.1812,63.2404,135712.0
2018-09-13 14:20:00,74.84,74.9,74.79,74.9,114333.0,63.2488,63.2995,63.2066,63.2995,114333.0
2018-09-13 14:25:00,74.9,74.9,74.84,74.84,139568.0,63.2995,63.2995,63.2488,63.2488,139568.0
2018-09-13 14:30:00,74.84,74.9,74.78,74.81,156024.0,63.2488,63.2995,63.1981,63.2235,156024.0
2018-09-13 14:35:00,74.81,74.9,74.73,74.9,310233.0,63.2235,63.2995,63.1558,63.2995,310233.0
2018-09-13 14:40:00,74.91,75.1,74.91,75.09,161846.0,63.308,63.4685,63.308,63.4601,161846.0
2018-09-13 14:45:00,75.1,75.11,75.02,75.06,121163.0,63.4685,63.477,63.4009,63.4347,121163.0
2018-09-13 14:50:00,75.07,75.2,75.06,75.15,286313.0,63.4432,63.5531,63.4347,63.5108,286313.0
2018-09-13 14:55:00,75.15,75.25,75.12,75.18,187017.0,63.5108,63.5953,63.4854,63.5361,187017.0
2018-09-13 15:00:00,75.19,75.2,75.02,75.03,108180.0,63.5446,63.5531,63.4009,63.4094,108180.0
2018-09-13 15:05:00,75.03,75.03,74.8,74.81,155856.0,63.4094,63.4094,63.215,63.2235,155856.0
2018-09-13 15:10:00,74.81,74.88,74.64,74.65,236488.0,63.2235,63.2826,63.0798,63.0882,236488.0
2018-09-13 15:15:00,74.65,74.7,74.53,74.56,169255.0,63.0882,63.1305,62.9868,63.0122,169255.0
2018-09-13 15:20:00,74.56,74.57,74.34,74.35,196113.0,63.0122,63.0206,62.8262,62.8347,196113.0
2018-09-13 15:25:00,74.35,74.42,74.3,74.39,172258.0,62.8347,62.8939,62.7924,62.8685,172258.0
2018-09-13 15:30:00,74.39,74.47,74.33,74.45,242105.0,62.8685,62.9361,62.8178,62.9192,242105.0
2018-09-13 15:35:00,74.45,74.57,74.44,74.51,457572.0,62.9192,63.0206,62.9108,62.9699,457572.0
2018-09-13 15:40:00,74.51,74.68,74.51,74.68,293936.0,62.9699,63.1136,62.9699,63.1136,293936.0
2018-09-13 15:45:00,74.68,74.75,74.62,74.7,358778.0,63.1136,63.1727,63.0629,63.1305,358778.0
2018-09-13 15:50:00,74.7,74.73,74.61,74.63,281984.0,63.1305,63.1558,63.0544,63.0713,281984.0
2018-09-13 15:55:00,74.64,74.71,74.56,74.62,485357.0,63.0798,63.1389,63.0122,63.0629,485357.0
2018-09-14 09:30:00,74.53,75.15,74.53,75.15,343153.0,62.9868,63.5108,62.9868,63.5108,343153.0
2018-09-14 09:35:00,75.14,75.6,75.13,75.53,578383.0,63.5023,63.8911,63.4939,63.8319,578383.0
2018-09-14 09:40:00,75.52,75.86,75.51,75.62,476992.0,63.8235,64.1108,63.815,63.908,476992.0
2018-09-14 09:45:00,75.6,75.88,75.57,75.8,309857.0,63.8911,64.1277,63.8657,64.0601,309857.0
2018-09-14 09:50:00,75.8,76.04,75.71,75.81,569551.0,64.0601,64.263,63.9841,64.0686,569551.0
2018-09-14 09:55:00,75.8,75.8,75.55,75.77,177040.0,64.0601,64.0601,63.8488,64.0348,177040.0
2018-09-14 10:00:00,75.77,75.88,75.48,75.52,274331.0,64.0348,64.1277,63.7897,63.8235,274331.0
2018-09-14 10:05:00,75.53,75.6,75.19,75.22,220169.0,63.8319,63.8911,63.5446,63.57,220169.0
2018-09-14 10:10:00,75.22,75.4,74.97,74.99,176401.0,63.57,63.7221,63.3587,63.3756,176401.0
2018-09-14 10:15:00,74.99,75.21,74.95,75.17,127707.0,63.3756,63.5615,63.3418,63.5277,127707.0
2018-09-14 10:20:00,75.17,75.21,75.13,75.15,130607.0,63.5277,63.5615,63.4939,63.5108,130607.0
2018-09-14 10:25:00,75.16,75.25,75.14,75.2,163317.0,63.5192,63.5953,63.5023,63.5531,163317.0
2018-09-14 10:30:00,75.21,75.32,75.01,75.14,272066.0,63.5615,63.6545,63.3925,63.5023,272066.0
2018-09-14 10:35:00,75.15,75.2,75.04,75.11,98162.0,63.5108,63.5531,63.4178,63.477,98162.0
2018-09-14 10:40:00,75.09,75.11,74.87,74.88,111143.0,63.4601,63.477,63.2742,63.2826,111143.0
2018-09-14 10:45:00,74.87,74.91,74.71,74.71,122633.0,63.2742,63.308,63.1389,63.1389,122633.0
2018-09-14 10:50:00,74.71,74.74,74.58,74.73,152222.0,63.1389,63.1643,63.0291,63.1558,152222.0
2018-09-14 10:55:00,74.74,74.88,74.73,74.76,133557.0,63.1643,63.2826,63.1558,63.1812,133557.0
2018-09-14 11:00:00,74.76,74.77,74.64,74.7,113242.0,63.1812,63.1896,63.0798,63.1305,113242.0
2018-09-14 11:05:00,74.7,74.83,74.64,74.8,81021.0,63.1305,63.2404,63.0798,63.215,81021.0
2018-09-14 11:10:00,74.8,74.8,74.65,74.66,140858.0,63.215,63.215,63.0882,63.0967,140858.0
2018-09-14 11:15:00,74.67,74.78,74.62,74.76,102703.0,63.1051,63.1981,63.0629,63.1812,102703.0
2018-09-14 11:20:00,74.76,74.76,74.7,74.75,82106.0,63.1812,63.1812,63.1305,63.1727,82106.0
2018-09-14 11:25:00,74.75,74.79,74.66,74.7,86934.0,63.1727,63.2066,63.0967,63.1305,86934.0
2018-09-14 11:30:00,74.7,74.83,74.69,74.72,180561.0,63.1305,63.2404,63.122,63.1474,180561.0
2018-09-14 11:35:00,74.72,74.75,74.69,74.75,65201.0,63.1474,63.1727,63.122,63.1727,65201.0
2018-09-14 11:40:00,74.75,74.75,74.71,74.73,55076.0,63.1727,63.1727,63.1389,63.1558,55076.0
2018-09-14 11:45:00,74.72,74.74,74.7,74.72,59651.0,63.1474,63.1643,63.1305,63.1474,59651.0
2018-09-14 11:50:00,74.72,74.78,74.66,74.72,95679.0,63.1474,63.1981,63.0967,63.1474,95679.0
2018-09-14 11:55:00,74.72,74.85,74.71,74.76,99551.0,63.1474,63.2573,63.1389,63.1812,99551.0
2018-09-14 12:00:00,74.76,74.77,74.41,74.48,253211.0,63.1812,63.1896,62.8854,62.9446,253211.0
2018-09-14 12:05:00,74.47,74.72,74.42,74.57,73346.0,62.9361,63.1474,62.8939,63.0206,73346.0
2018-09-14 12:10:00,74.56,74.68,74.51,74.65,68524.0,63.0122,63.1136,62.9699,63.0882,68524.0
2018-09-14 12:15:00,74.66,74.75,74.65,74.68,66605.0,63.0967,63.1727,63.0882,63.1136,66605.0
2018-09-14 12:20:00,74.68,74.73,74.57,74.59,76484.0,63.1136,63.1558,63.0206,63.0375,76484.0
2018-09-14 12:25:00,74.59,74.75,74.59,74.68,55563.0,63.0375,63.1727,63.0375,63.1136,55563.0
2018-09-14 12:30:00,74.68,74.75,74.64,74.73,44757.0,63.1136,63.1727,63.0798,63.1558,44757.0
2018-09-14 12:35:00,74.72,74.78,74.66,74.75,64317.0,63.1474,63.1981,63.0967,63.1727,64317.0
2018-09-14 12:40:00,74.75,74.78,74.69,74.72,55012.0,63.1727,63.1981,63.122,63.1474,55012.0
2018-09-14 12:45:00,74.71,74.8,74.69,74.8,86085.0,63.1389,63.215,63.122,63.215,86085.0
2018-09-14 12:50:00,74.79,74.8,74.74,74.77,63898.0,63.2066,63.215,63.1643,63.1896,63898.0
2018-09-14 12:55:00,74.78,74.83,74.77,74.78,84718.0,63.1981,63.2404,63.1896,63.1981,84718.0
2018-09-14 13:00:00,74.78,74.8,74.75,74.78,54838.0,63.1981,63.215,63.1727,63.1981,54838.0
2018-09-14 13:05:00,74.78,74.8,74.63,74.63,47934.0,63.1981,63.215,63.0713,63.0713,47934.0
2018-09-14 13:10:00,74.64,74.71,74.6,74.71,55648.0,63.0798,63.1389,63.046,63.1389,55648.0
2018-09-14 13:15:00,74.71,74.81,74.7,74.81,51029.0,63.1389,63.2235,63.1305,63.2235,51029.0
2018-09-14 13:20:00,74.81,74.94,74.81,74.9,106290.0,63.2235,63.3333,63.2235,63.2995,106290.0
2018-09-14 13:25:00,74.91,74.98,74.9,74.97,44040.0,63.308,63.3671,63.2995,63.3587,44040.0
2018-09-14 13:30:00,74.97,74.99,74.94,74.96,73727.0,63.3587,63.3756,63.3333,63.3502,73727.0
2018-09-14 13:35:00,74.97,75.02,74.95,75.01,72043.0,63.3587,63.4009,63.3418,63.3925,72043.0
2018-09-14 13:40:00,75.02,75.11,75.01,75.05,111753.0,63.4009,63.477,63.3925,63.4263,111753.0
2018-09-14 13:45:00,75.06,75.07,74.98,75.06,70842.0,63.4347,63.4432,63.3671,63.4347,70842.0
2018-09-14 13:50:00,75.07,75.13,75.05,75.13,49638.0,63.4432,63.4939,63.4263,63.4939,49638.0
2018-09-14 13:55:00,75.13,75.16,75.09,75.14,80465.0,63.4939,63.5192,63.4601,63.5023,80465.0
2018-09-14 14:00:00,75.14,75.27,75.13,75.22,133933.0,63.5023,63.6122,63.4939,63.57,133933.0
2018-09-14 14:05:00,75.22,75.28,75.11,75.17,118759.0,63.57,63.6207,63.477,63.5277,118759.0
2018-09-14 14:10:00,75.17,75.2,75.11,75.16,112960.0,63.5277,63.5531,63.477,63.5192,112960.0
2018-09-14 14:15:00,75.17,75.21,75.04,75.04,83874.0,63.5277,63.5615,63.4178,63.4178,83874.0
2018-09-14 14:20:00,75.05,75.08,75.0,75.05,83024.0,63.4263,63.4516,63.384,63.4263,83024.0
2018-09-14 14:25:00,75.06,75.08,75.04,75.07,86205.0,63.4347,63.4516,63.4178,63.4432,86205.0
2018-09-14 14:30:00,75.06,75.08,74.96,75.0,102745.0,63.4347,63.4516,63.3502,63.384,102745.0
2018-09-14 14:35:00,75.0,75.04,74.96,75.01,45861.0,63.384,63.4178,63.3502,63.3925,45861.0
2018-09-14 14:40:00,75.0,75.06,74.99,75.06,34129.0,63.384,63.4347,63.3756,63.4347,34129.0
2018-09-14 14:45:00,75.05,75.06,75.0,75.05,51095.0,63.4263,63.4347,63.384,63.4263,51095.0
2018-09-14 14:50:00,75.05,75.1,75.03,75.07,69493.0,63.4263,63.4685,63.4094,63.4432,69493.0
2018-09-14 14:55:00,75.06,75.08,75.01,75.04,75022.0,63.4347,63.4516,63.3925,63.4178,75022.0
2018-09-14 15:00:00,75.04,75.06,74.99,75.01,91394.0,63.4178,63.4347,63.3756,63.3925,91394.0
2018-09-14 15:05:00,75.0,75.06,74.98,75.06,58738.0,63.384,63.4347,63.3671,63.4347,58738.0
2018-09-14 15:10:00,75.05,75.06,75.0,75.01,86197.0,63.4263,63.4347,63.384,63.3925,86197.0
2018-09-14 15:15:00,75.01,75.05,74.98,75.04,48593.0,63.3925,63.4263,63.3671,63.4178,48593.0
2018-09-14 15:20:00,75.04,75.04,74.98,75.0,73293.0,63.4178,63.4178,63.3671,63.384,73293.0
2018-09-14 15:25:00,75.0,75.0,74.87,74.91,91269.0,63.384,63.384,63.2742,63.308,91269.0
2018-09-14 15:30:00,74.91,74.96,74.89,74.95,77194.0,63.308,63.3502,63.2911,63.3418,77194.0
2018-09-14 15:35:00,74.94,74.96,74.91,74.94,85311.0,63.3333,63.3502,63.308,63.3333,85311.0
2018-09-14 15:40:00,74.95,74.95,74.86,74.92,114604.0,63.3418,63.3418,63.2657,63.3164,114604.0
2018-09-14 15:45:00,74.92,74.98,74.9,74.98,144256.0,63.3164,63.3671,63.2995,63.3671,144256.0
2018-09-14 15:50:00,74.98,75.09,74.96,75.08,311676.0,63.3671,63.4601,63.3502,63.4516,311676.0
2018-09-14 15:55:00,75.07,75.1,75.01,75.08,744529.0,63.4432,63.4685,63.3925,63.4516,744529.0
2018-09-17 11:15:00,74.74,74.79,74.64,74.66,43478.0,63.1643,63.2066,63.0798,63.0967,43478.0
2018-09-17 11:20:00,74.66,74.68,74.6,74.66,65470.0,63.0967,63.1136,63.046,63.0967,65470.0
2018-09-17 11:25:00,74.66,74.66,74.5,74.53,114132.0,63.0967,63.0967,62.9615,62.9868,114132.0
2018-09-17 11:30:00,74.53,74.63,74.51,74.58,97475.0,62.9868,63.0713,62.9699,63.0291,97475.0
2018-09-17 11:35:00,74.59,74.72,74.58,74.69,73248.0,63.0375,63.1474,63.0291,63.122,73248.0
2018-09-17 11:40:00,74.69,74.69,74.59,74.61,74733.0,63.122,63.122,63.0375,63.0544,74733.0
2018-09-17 11:45:00,74.61,74.67,74.54,74.57,46973.0,63.0544,63.1051,62.9953,63.0206,46973.0
2018-09-17 11:50:00,74.58,74.68,74.56,74.65,52429.0,63.0291,63.1136,63.0122,63.0882,52429.0
2018-09-17 11:55:00,74.66,74.71,74.59,74.62,61802.0,63.0967,63.1389,63.0375,63.0629,61802.0
2018-09-17 12:00:00,74.62,74.66,74.61,74.64,43448.0,63.0629,63.0967,63.0544,63.0798,43448.0
2018-09-17 12:05:00,74.64,74.65,74.57,74.59,32870.0,63.0798,63.0882,63.0206,63.0375,32870.0
2018-09-17 12:10:00,74.61,74.65,73.4,73.53,981360.0,63.0544,63.0882,62.0318,62.1417,981360.0
2018-09-17 12:15:00,73.51,74.28,73.5,74.19,557106.0,62.1248,62.7755,62.1163,62.6995,557106.0
2018-09-17 12:20:00,74.18,74.35,74.11,74.23,208853.0,62.691,62.8347,62.6319,62.7333,208853.0
2018-09-17 12:25:00,74.23,74.3,74.08,74.15,138389.0,62.7333,62.7924,62.6065,62.6657,138389.0
2018-09-17 12:30:00,74.15,74.2,74.12,74.13,91891.0,62.6657,62.7079,62.6403,62.6488,91891.0
2018-09-17 12:35:00,74.14,74.24,74.05,74.22,92479.0,62.6572,62.7417,62.5812,62.7248,92479.0
2018-09-17 12:40:00,74.23,74.23,74.12,74.12,71935.0,62.7333,62.7333,62.6403,62.6403,71935.0
2018-09-17 12:45:00,74.13,74.19,74.1,74.19,155154.0,62.6488,62.6995,62.6234,62.6995,155154.0
2018-09-17 12:50:00,74.19,74.19,74.06,74.08,147701.0,62.6995,62.6995,62.5896,62.6065,147701.0
2018-09-17 12:55:00,74.09,74.13,74.05,74.1,70898.0,62.615,62.6488,62.5812,62.6234,70898.0
2018-09-17 13:00:00,74.09,74.13,74.05,74.05,58683.0,62.615,62.6488,62.5812,62.5812,58683.0
2018-09-17 13:05:00,74.04,74.15,73.97,74.14,103683.0,62.5727,62.6657,62.5136,62.6572,103683.0
2018-09-17 13:10:00,74.14,74.19,74.09,74.09,77324.0,62.6572,62.6995,62.615,62.615,77324.0
2018-09-17 13:15:00,74.09,74.18,74.06,74.09,60722.0,62.615,62.691,62.5896,62.615,60722.0
2018-09-17 13:20:00,74.09,74.16,74.06,74.08,79140.0,62.615,62.6741,62.5896,62.6065,79140.0
2018-09-17 13:25:00,74.09,74.14,74.05,74.07,34728.0,62.615,62.6572,62.5812,62.5981,34728.0
2018-09-17 13:30:00,74.07,74.07,73.98,74.05,44757.0,62.5981,62.5981,62.522,62.5812,44757.0
2018-09-17 13:35:00,74.04,74.04,73.92,73.96,63389.0,62.5727,62.5727,62.4713,62.5051,63389.0
2018-09-17 13:40:00,73.96,74.08,73.96,74.06,66256.0,62.5051,62.6065,62.5051,62.5896,66256.0
2018-09-17 13:45:00,74.06,74.11,74.04,74.08,55091.0,62.5896,62.6319,62.5727,62.6065,55091.0
2018-09-17 13:50:00,74.08,74.11,74.0,74.1,56911.0,62.6065,62.6319,62.5389,62.6234,56911.0
2018-09-17 13:55:00,74.1,74.18,74.06,74.09,77276.0,62.6234,62.691,62.5896,62.615,77276.0
2018-09-17 14:00:00,74.08,74.09,73.99,74.06,61461.0,62.6065,62.615,62.5305,62.5896,61461.0
2018-09-17 14:05:00,74.05,74.06,74.02,74.05,36703.0,62.5812,62.5896,62.5558,62.5812,36703.0
2018-09-17 14:10:00,74.05,74.07,74.0,74.04,45591.0,62.5812,62.5981,62.5389,62.5727,45591.0
2018-09-17 14:15:00,74.03,74.05,73.99,74.0,38386.0,62.5643,62.5812,62.5305,62.5389,38386.0
2018-09-17 14:20:00,74.0,74.05,73.99,74.01,43239.0,62.5389,62.5812,62.5305,62.5474,43239.0
2018-09-17 14:25:00,74.02,74.04,73.97,73.97,42760.0,62.5558,62.5727,62.5136,62.5136,42760.0
2018-09-17 14:30:00,73.98,73.98,73.88,73.9,80159.0,62.522,62.522,62.4375,62.4544,80159.0
2018-09-17 14:35:00,73.9,73.9,73.79,73.8,77568.0,62.4544,62.4544,62.3614,62.3699,77568.0
2018-09-17 14:40:00,73.8,73.84,73.75,73.78,62437.0,62.3699,62.4037,62.3276,62.353,62437.0
2018-09-17 14:45:00,73.79,73.89,73.78,73.89,66112.0,62.3614,62.4459,62.353,62.4459,66112.0
2018-09-17 14:50:00,73.88,73.88,73.71,73.76,107755.0,62.4375,62.4375,62.2938,62.3361,107755.0
2018-09-17 14:55:00,73.75,73.8,73.66,73.72,80168.0,62.3276,62.3699,62.2516,62.3023,80168.0
2018-09-17 15:00:00,73.71,73.81,73.71,73.77,70083.0,62.2938,62.3783,62.2938,62.3445,70083.0
2018-09-17 15:05:00,73.76,73.77,73.58,73.64,79692.0,62.3361,62.3445,62.184,62.2347,79692.0
2018-09-17 15:10:00,73.64,73.71,73.63,73.66,72583.0,62.2347,62.2938,62.2262,62.2516,72583.0
2018-09-17 15:15:00,73.66,73.67,73.51,73.53,92099.0,62.2516,62.26,62.1248,62.1417,92099.0
2018-09-17 15:20:00,73.52,73.6,73.44,73.59,105411.0,62.1332,62.2009,62.0656,62.1924,105411.0
2018-09-17 15:25:00,73.59,73.66,73.55,73.62,87325.0,62.1924,62.2516,62.1586,62.2178,87325.0
2018-09-17 15:30:00,73.62,73.63,73.37,73.38,196524.0,62.2178,62.2262,62.0065,62.0149,196524.0
2018-09-17 15:35:00,73.38,73.42,73.24,73.32,260102.0,62.0149,62.0487,61.8966,61.9642,260102.0
2018-09-17 15:40:00,73.31,73.34,73.25,73.31,151225.0,61.9558,61.9811,61.9051,61.9558,151225.0
2018-09-17 15:45:00,73.31,73.47,73.31,73.41,222497.0,61.9558,62.091,61.9558,62.0403,222497.0
2018-09-17 15:50:00,73.4,73.4,73.18,73.18,350832.0,62.0318,62.0318,61.8459,61.8459,350832.0
2018-09-17 15:55:00,73.18,73.27,73.11,73.25,617341.0,61.8459,61.922,61.7867,61.9051,617341.0
2018-09-18 09:30:00,73.8,74.48,73.51,74.34,324415.0,62.3699,62.9446,62.1248,62.8262,324415.0
2018-09-18 09:35:00,74.34,74.51,74.3,74.33,184210.0,62.8262,62.9699,62.7924,62.8178,184210.0
2018-09-18 09:40:00,74.33,74.46,74.1,74.19,113502.0,62.8178,62.9277,62.6234,62.6995,113502.0
2018-09-18 09:45:00,74.19,74.44,74.11,74.38,204104.0,62.6995,62.9108,62.6319,62.8601,204104.0
2018-09-18 09:50:00,74.38,74.43,74.27,74.27,92695.0,62.8601,62.9023,62.7671,62.7671,92695.0
2018-09-18 09:55:00,74.28,74.42,74.28,74.39,79358.0,62.7755,62.8939,62.7755,62.8685,79358.0
2018-09-18 10:00:00,74.39,74.4,74.26,74.39,117938.0,62.8685,62.877,62.7586,62.8685,117938.0
2018-09-18 10:05:00,74.39,74.5,74.35,74.49,125332.0,62.8685,62.9615,62.8347,62.953,125332.0
2018-09-18 10:10:00,74.49,74.67,74.42,74.61,127948.0,62.953,63.1051,62.8939,63.0544,127948.0
2018-09-18 10:15:00,74.61,74.73,74.57,74.69,167621.0,63.0544,63.1558,63.0206,63.122,167621.0
2018-09-18 10:20:00,74.69,74.73,74.65,74.72,93306.0,63.122,63.1558,63.0882,63.1474,93306.0
2018-09-18 10:25:00,74.73,74.76,74.63,74.63,119411.0,63.1558,63.1812,63.0713,63.0713,119411.0
2018-09-18 10:30:00,74.64,74.8,74.64,74.77,129012.0,63.0798,63.215,63.0798,63.1896,129012.0
2018-09-18 10:35:00,74.77,74.88,74.74,74.87,158661.0,63.1896,63.2826,63.1643,63.2742,158661.0
2018-09-18 10:40:00,74.86,75.02,74.82,75.0,193651.0,63.2657,63.4009,63.2319,63.384,193651.0
2018-09-18 10:45:00,75.0,75.22,75.0,75.09,197483.0,63.384,63.57,63.384,63.4601,197483.0
2018-09-18 10:50:00,75.09,75.12,74.9,74.94,129977.0,63.4601,63.4854,63.2995,63.3333,129977.0
2018-09-18 10:55:00,74.95,75.14,74.94,75.05,89270.0,63.3418,63.5023,63.3333,63.4263,89270.0
2018-09-18 11:00:00,75.05,75.14,75.05,75.12,122747.0,63.4263,63.5023,63.4263,63.4854,122747.0
2018-09-18 11:05:00,75.11,75.14,74.97,75.06,131045.0,63.477,63.5023,63.3587,63.4347,131045.0
2018-09-18 11:10:00,75.06,75.06,74.91,75.04,118566.0,63.4347,63.4347,63.308,63.4178,118566.0
2018-09-18 11:15:00,75.03,75.12,74.98,75.11,189722.0,63.4094,63.4854,63.3671,63.477,189722.0
2018-09-18 11:20:00,75.11,75.24,75.1,75.2,167722.0,63.477,63.5869,63.4685,63.5531,167722.0
2018-09-18 11:25:00,75.21,75.3,75.2,75.27,119576.0,63.5615,63.6376,63.5531,63.6122,119576.0
2018-09-18 11:30:00,75.27,75.37,75.26,75.33,113177.0,63.6122,63.6967,63.6038,63.6629,113177.0
2018-09-18 11:35:00,75.32,75.39,75.25,75.36,53183.0,63.6545,63.7136,63.5953,63.6883,53183.0
2018-09-18 11:40:00,75.36,75.4,75.32,75.37,108570.0,63.6883,63.7221,63.6545,63.6967,108570.0
2018-09-18 11:45:00,75.37,76.5,75.21,75.24,597317.0,63.6967,64.6517,63.5615,63.5869,597317.0
2018-09-18 11:50:00,75.25,75.3,75.2,75.26,60117.0,63.5953,63.6376,63.5531,63.6038,60117.0
2018-09-18 11:55:00,75.27,75.3,75.18,75.26,96949.0,63.6122,63.6376,63.5361,63.6038,96949.0
2018-09-18 12:00:00,75.26,75.32,75.21,75.23,118804.0,63.6038,63.6545,63.5615,63.5784,118804.0
2018-09-18 12:05:00,75.24,75.36,75.23,75.29,204588.0,63.5869,63.6883,63.5784,63.6291,204588.0
2018-09-18 12:10:00,75.29,75.34,75.22,75.26,126424.0,63.6291,63.6714,63.57,63.6038,126424.0
2018-09-18 12:15:00,75.26,75.28,75.2,75.27,45091.0,63.6038,63.6207,63.5531,63.6122,45091.0
2018-09-18 12:20:00,75.27,75.33,75.14,75.16,89471.0,63.6122,63.6629,63.5023,63.5192,89471.0
2018-09-18 12:25:00,75.17,75.2,75.05,75.09,83444.0,63.5277,63.5531,63.4263,63.4601,83444.0
2018-09-18 12:30:00,75.09,75.21,75.08,75.19,56660.0,63.4601,63.5615,63.4516,63.5446,56660.0
2018-09-18 12:35:00,75.19,75.21,75.14,75.14,55092.0,63.5446,63.5615,63.5023,63.5023,55092.0
2018-09-18 12:40:00,75.15,75.16,75.06,75.12,45092.0,63.5108,63.5192,63.4347,63.4854,45092.0
2018-09-18 12:45:00,75.11,75.16,75.05,75.06,77492.0,63.477,63.5192,63.4263,63.4347,77492.0
2018-09-18 12:50:00,75.05,75.1,75.01,75.09,108538.0,63.4263,63.4685,63.3925,63.4601,108538.0
2018-09-18 12:55:00,75.08,75.22,75.07,75.2,64462.0,63.4516,63.57,63.4432,63.5531,64462.0
2018-09-18 13:00:00,75.2,75.27,75.15,75.23,116369.0,63.5531,63.6122,63.5108,63.5784,116369.0
2018-09-18 13:05:00,75.23,75.25,75.17,75.22,58467.0,63.5784,63.5953,63.5277,63.57,58467.0
2018-09-18 13:10:00,75.21,75.27,75.2,75.24,80665.0,63.5615,63.6122,63.5531,63.5869,80665.0
2018-09-18 13:15:00,75.25,75.33,75.24,75.31,51437.0,63.5953,63.6629,63.5869,63.646,51437.0
2018-09-18 13:20:00,75.31,75.34,75.25,75.26,56758.0,63.646,63.6714,63.5953,63.6038,56758.0
2018-09-18 13:25:00,75.25,75.28,75.21,75.23,49196.0,63.5953,63.6207,63.5615,63.5784,49196.0
2018-09-18 13:30:00,75.23,75.24,75.19,75.21,96201.0,63.5784,63.5869,63.5446,63.5615,96201.0
2018-09-18 13:35:00,75.22,75.24,75.1,75.21,61845.0,63.57,63.5869,63.4685,63.5615,61845.0
2018-09-18 13:40:00,75.22,75.24,75.15,75.21,180184.0,63.57,63.5869,63.5108,63.5615,180184.0
2018-09-18 13:45:00,75.22,75.23,75.13,75.2,47108.0,63.57,63.5784,63.4939,63.5531,47108.0
2018-09-18 13:50:00,75.19,75.22,75.11,75.21,87762.0,63.5446,63.57,63.477,63.5615,87762.0
2018-09-18 13:55:00,75.22,75.24,75.18,75.2,74154.0,63.57,63.5869,63.5361,63.5531,74154.0
2018-09-18 14:00:00,75.19,75.24,75.18,75.2,60972.0,63.5446,63.5869,63.5361,63.5531,60972.0
2018-09-18 14:05:00,75.2,75.22,75.17,75.19,66703.0,63.5531,63.57,63.5277,63.5446,66703.0
2018-09-18 14:10:00,75.2,75.23,75.18,75.22,81743.0,63.5531,63.5784,63.5361,63.57,81743.0
2018-09-18 14:15:00,75.22,75.26,75.17,75.2,87381.0,63.57,63.6038,63.5277,63.5531,87381.0
2018-09-18 14:20:00,75.19,75.28,75.16,75.25,86822.0,63.5446,63.6207,63.5192,63.5953,86822.0
2018-09-18 14:25:00,75.25,75.26,75.24,75.25,82106.0,63.5953,63.6038,63.5869,63.5953,82106.0
2018-09-18 14:30:00,75.25,75.35,75.25,75.33,142482.0,63.5953,63.6798,63.5953,63.6629,142482.0
2018-09-18 14:35:00,75.33,75.42,75.32,75.34,104234.0,63.6629,63.739,63.6545,63.6714,104234.0
2018-09-18 14:40:00,75.34,75.35,75.23,75.25,90160.0,63.6714,63.6798,63.5784,63.5953,90160.0
2018-09-18 14:45:00,75.24,75.29,75.12,75.13,80441.0,63.5869,63.6291,63.4854,63.4939,80441.0
2018-09-18 14:50:00,75.12,75.18,75.08,75.1,77488.0,63.4854,63.5361,63.4516,63.4685,77488.0
2018-09-18 14:55:00,75.1,75.15,75.1,75.15,40981.0,63.4685,63.5108,63.4685,63.5108,40981.0
2018-09-18 15:00:00,75.14,75.16,75.07,75.14,93307.0,63.5023,63.5192,63.4432,63.5023,93307.0
2018-09-18 15:05:00,75.13,75.14,75.06,75.12,116779.0,63.4939,63.5023,63.4347,63.4854,116779.0
2018-09-18 15:10:00,75.12,75.14,75.04,75.07,84055.0,63.4854,63.5023,63.4178,63.4432,84055.0
2018-09-18 15:15:00,75.07,75.07,74.98,74.99,91346.0,63.4432,63.4432,63.3671,63.3756,91346.0
2018-09-18 15:20:00,74.99,75.03,74.95,74.95,137436.0,63.3756,63.4094,63.3418,63.3418,137436.0
2018-09-18 15:25:00,74.95,74.97,74.88,74.97,120011.0,63.3418,63.3587,63.2826,63.3587,120011.0
2018-09-18 15:30:00,74.96,75.0,74.78,74.78,155245.0,63.3502,63.384,63.1981,63.1981,155245.0
2018-09-18 15:35:00,74.78,74.87,74.77,74.84,122585.0,63.1981,63.2742,63.1896,63.2488,122585.0
2018-09-18 15:40:00,74.84,74.9,74.83,74.87,147520.0,63.2488,63.2995,63.2404,63.2742,147520.0
2018-09-18 15:45:00,74.88,74.91,74.83,74.89,141241.0,63.2826,63.308,63.2404,63.2911,141241.0
2018-09-18 15:50:00,74.88,74.89,74.8,74.83,244274.0,63.2826,63.2911,63.215,63.2404,244274.0
2018-09-18 15:55:00,74.83,74.86,74.72,74.72,676060.0,63.2404,63.2657,63.1474,63.1474,676060.0
2018-09-19 09:30:00,75.37,75.37,74.47,74.69,261257.0,63.6967,63.6967,62.9361,63.122,261257.0
2018-09-19 09:35:00,74.69,74.69,74.16,74.22,158187.0,63.122,63.122,62.6741,62.7248,158187.0
2018-09-19 09:40:00,74.21,74.63,74.15,74.36,138330.0,62.7164,63.0713,62.6657,62.8431,138330.0
2018-09-19 09:45:00,74.36,74.57,74.26,74.45,165256.0,62.8431,63.0206,62.7586,62.9192,165256.0
2018-09-19 09:50:00,74.46,74.66,74.44,74.52,145315.0,62.9277,63.0967,62.9108,62.9784,145315.0
2018-09-19 09:55:00,74.51,74.75,74.51,74.7,130164.0,62.9699,63.1727,62.9699,63.1305,130164.0
2018-09-19 10:00:00,74.7,74.72,74.51,74.56,122939.0,63.1305,63.1474,62.9699,63.0122,122939.0
2018-09-19 10:05:00,74.55,74.6,74.38,74.38,101191.0,63.0037,63.046,62.8601,62.8601,101191.0
2018-09-19 10:10:00,74.39,74.42,74.13,74.13,123591.0,62.8685,62.8939,62.6488,62.6488,123591.0
2018-09-19 10:15:00,74.13,74.14,74.01,74.09,156667.0,62.6488,62.6572,62.5474,62.615,156667.0
2018-09-19 10:20:00,74.08,74.21,74.07,74.2,134220.0,62.6065,62.7164,62.5981,62.7079,134220.0
2018-09-19 10:25:00,74.2,74.37,74.2,74.23,105417.0,62.7079,62.8516,62.7079,62.7333,105417.0
2018-09-19 10:30:00,74.23,74.41,74.23,74.35,108870.0,62.7333,62.8854,62.7333,62.8347,108870.0
2018-09-19 10:35:00,74.36,74.39,74.3,74.34,66663.0,62.8431,62.8685,62.7924,62.8262,66663.0
2018-09-19 10:40:00,74.34,74.53,74.33,74.53,101603.0,62.8262,62.9868,62.8178,62.9868,101603.0
2018-09-19 10:45:00,74.52,74.55,74.47,74.53,50708.0,62.9784,63.0037,62.9361,62.9868,50708.0
2018-09-19 10:50:00,74.54,74.54,74.36,74.36,71745.0,62.9953,62.9953,62.8431,62.8431,71745.0
2018-09-19 10:55:00,74.35,74.36,74.27,74.3,131999.0,62.8347,62.8431,62.7671,62.7924,131999.0
2018-09-19 11:00:00,74.31,74.31,74.23,74.3,201427.0,62.8009,62.8009,62.7333,62.7924,201427.0
2018-09-19 11:05:00,74.3,74.4,74.29,74.37,236106.0,62.7924,62.877,62.784,62.8516,236106.0
2018-09-19 11:10:00,74.38,74.42,74.35,74.35,119922.0,62.8601,62.8939,62.8347,62.8347,119922.0
2018-09-19 11:15:00,74.34,74.4,74.27,74.31,73322.0,62.8262,62.877,62.7671,62.8009,73322.0
2018-09-19 11:20:00,74.3,74.36,74.2,74.24,113164.0,62.7924,62.8431,62.7079,62.7417,113164.0
2018-09-19 11:25:00,74.23,74.3,74.23,74.28,52760.0,62.7333,62.7924,62.7333,62.7755,52760.0
2018-09-19 11:30:00,74.28,74.32,74.26,74.27,64815.0,62.7755,62.8093,62.7586,62.7671,64815.0
2018-09-19 11:35:00,74.27,74.3,74.18,74.19,65333.0,62.7671,62.7924,62.691,62.6995,65333.0
2018-09-19 11:40:00,74.18,74.2,74.05,74.08,157436.0,62.691,62.7079,62.5812,62.6065,157436.0
2018-09-19 11:45:00,74.09,74.11,73.92,73.95,143989.0,62.615,62.6319,62.4713,62.4966,143989.0
2018-09-19 11:50:00,73.95,74.05,73.91,73.98,143621.0,62.4966,62.5812,62.4628,62.522,143621.0
2018-09-19 11:55:00,73.99,74.1,73.97,74.08,89784.0,62.5305,62.6234,62.5136,62.6065,89784.0
2018-09-19 12:00:00,74.07,74.16,74.05,74.15,62837.0,62.5981,62.6741,62.5812,62.6657,62837.0
2018-09-19 12:05:00,74.14,74.23,74.13,74.15,114400.0,62.6572,62.7333,62.6488,62.6657,114400.0
2018-09-19 12:10:00,74.15,74.17,74.11,74.17,58456.0,62.6657,62.6826,62.6319,62.6826,58456.0
2018-09-19 12:15:00,74.17,74.2,74.1,74.11,57704.0,62.6826,62.7079,62.6234,62.6319,57704.0
2018-09-19 12:20:00,74.1,74.17,74.1,74.17,44170.0,62.6234,62.6826,62.6234,62.6826,44170.0
2018-09-19 12:25:00,74.18,74.22,74.15,74.15,58608.0,62.691,62.7248,62.6657,62.6657,58608.0
2018-09-19 12:30:00,74.14,74.22,74.13,74.21,45479.0,62.6572,62.7248,62.6488,62.7164,45479.0
2018-09-19 12:35:00,74.22,74.22,74.08,74.1,84068.0,62.7248,62.7248,62.6065,62.6234,84068.0
2018-09-19 12:40:00,74.1,74.14,74.04,74.07,116373.0,62.6234,62.6572,62.5727,62.5981,116373.0
2018-09-19 12:45:00,74.07,74.13,74.05,74.12,54650.0,62.5981,62.6488,62.5812,62.6403,54650.0
2018-09-19 12:50:00,74.13,74.17,74.12,74.12,86597.0,62.6488,62.6826,62.6403,62.6403,86597.0
2018-09-19 12:55:00,74.13,74.19,74.09,74.16,68537.0,62.6488,62.6995,62.615,62.6741,68537.0
2018-09-19 13:00:00,74.16,74.16,73.96,73.98,105987.0,62.6741,62.6741,62.5051,62.522,105987.0
2018-09-19 13:05:00,73.97,73.98,73.83,73.9,115203.0,62.5136,62.522,62.3952,62.4544,115203.0
2018-09-19 13:10:00,73.9,73.93,73.86,73.9,59694.0,62.4544,62.4797,62.4206,62.4544,59694.0
2018-09-19 13:15:00,73.9,73.98,73.87,73.88,57806.0,62.4544,62.522,62.429,62.4375,57806.0
2018-09-19 13:20:00,73.87,73.88,73.82,73.84,74306.0,62.429,62.4375,62.3868,62.4037,74306.0
2018-09-19 13:25:00,73.84,73.84,73.77,73.8,84121.0,62.4037,62.4037,62.3445,62.3699,84121.0
2018-09-19 13:30:00,73.8,73.93,73.79,73.92,107447.0,62.3699,62.4797,62.3614,62.4713,107447.0
2018-09-19 13:35:00,73.92,73.93,73.82,73.84,104303.0,62.4713,62.4797,62.3868,62.4037,104303.0
2018-09-19 13:40:00,73.85,73.94,73.83,73.94,69056.0,62.4121,62.4882,62.3952,62.4882,69056.0
2018-09-19 13:45:00,73.94,73.97,73.92,73.95,39129.0,62.4882,62.5136,62.4713,62.4966,39129.0
2018-09-19 13:50:00,73.94,74.06,73.94,74.03,110950.0,62.4882,62.5896,62.4882,62.5643,110950.0
2018-09-19 13:55:00,74.03,74.08,74.0,74.01,116283.0,62.5643,62.6065,62.5389,62.5474,116283.0
2018-09-19 14:00:00,74.0,74.06,73.99,74.03,116102.0,62.5389,62.5896,62.5305,62.5643,116102.0
2018-09-19 14:05:00,74.03,74.04,74.01,74.03,45432.0,62.5643,62.5727,62.5474,62.5643,45432.0
2018-09-19 14:10:00,74.03,74.04,73.99,74.02,90465.0,62.5643,62.5727,62.5305,62.5558,90465.0
2018-09-19 14:15:00,74.02,74.06,74.0,74.04,60781.0,62.5558,62.5896,62.5389,62.5727,60781.0
2018-09-19 14:20:00,74.03,74.04,73.97,74.0,71148.0,62.5643,62.5727,62.5136,62.5389,71148.0
2018-09-19 14:25:00,74.0,74.02,73.97,74.01,83600.0,62.5389,62.5558,62.5136,62.5474,83600.0
2018-09-19 14:30:00,74.01,74.02,73.98,73.99,140943.0,62.5474,62.5558,62.522,62.5305,140943.0
2018-09-19 14:35:00,74.0,74.0,73.92,73.97,92945.0,62.5389,62.5389,62.4713,62.5136,92945.0
2018-09-19 14:40:00,73.97,74.01,73.97,74.01,61091.0,62.5136,62.5474,62.5136,62.5474,61091.0
2018-09-19 14:45:00,74.01,74.02,73.97,74.01,155563.0,62.5474,62.5558,62.5136,62.5474,155563.0
2018-09-19 14:50:00,74.01,74.06,73.99,74.06,144338.0,62.5474,62.5896,62.5305,62.5896,144338.0
2018-09-19 14:55:00,74.06,74.15,74.0,74.03,184523.0,62.5896,62.6657,62.5389,62.5643,184523.0
2018-09-19 15:00:00,74.03,74.24,74.03,74.23,203480.0,62.5643,62.7417,62.5643,62.7333,203480.0
2018-09-19 15:05:00,74.23,74.24,74.17,74.22,103913.0,62.7333,62.7417,62.6826,62.7248,103913.0
2018-09-19 15:10:00,74.22,74.28,74.17,74.24,169845.0,62.7248,62.7755,62.6826,62.7417,169845.0
2018-09-19 15:15:00,74.24,74.28,74.23,74.26,143374.0,62.7417,62.7755,62.7333,62.7586,143374.0
2018-09-19 15:20:00,74.27,74.3,74.23,74.27,140211.0,62.7671,62.7924,62.7333,62.7671,140211.0
2018-09-19 15:25:00,74.26,74.29,74.23,74.26,81515.0,62.7586,62.784,62.7333,62.7586,81515.0
2018-09-19 15:30:00,74.26,74.3,74.26,74.29,231407.0,62.7586,62.7924,62.7586,62.784,231407.0
2018-09-19 15:35:00,74.28,74.31,74.26,74.3,104298.0,62.7755,62.8009,62.7586,62.7924,104298.0
2018-09-19 15:40:00,74.3,74.34,74.27,74.3,217743.0,62.7924,62.8262,62.7671,62.7924,217743.0
2018-09-19 15:45:00,74.3,74.3,74.21,74.26,150400.0,62.7924,62.7924,62.7164,62.7586,150400.0
2018-09-19 15:50:00,74.26,74.3,74.24,74.25,154287.0,62.7586,62.7924,62.7417,62.7502,154287.0
2018-09-19 15:55:00,74.24,74.25,74.03,74.05,593860.0,62.7417,62.7502,62.5643,62.5812,593860.0
2018-09-20 09:30:00,74.5,75.02,74.41,74.68,386415.0,62.9615,63.4009,62.8854,63.1136,386415.0
2018-09-20 09:35:00,74.68,74.71,74.2,74.35,325631.0,63.1136,63.1389,62.7079,62.8347,325631.0
2018-09-20 09:40:00,74.36,74.77,74.27,74.66,93801.0,62.8431,63.1896,62.7671,63.0967,93801.0
2018-09-20 09:45:00,74.68,74.82,74.63,74.78,138090.0,63.1136,63.2319,63.0713,63.1981,138090.0
2018-09-20 09:50:00,74.78,74.82,74.72,74.75,122544.0,63.1981,63.2319,63.1474,63.1727,122544.0
2018-09-20 09:55:00,74.75,74.85,74.73,74.78,128980.0,63.1727,63.2573,63.1558,63.1981,128980.0
2018-09-20 10:00:00,74.79,74.93,74.75,74.87,336844.0,63.2066,63.3249,63.1727,63.2742,336844.0
2018-09-20 10:05:00,74.87,74.89,74.79,74.85,306744.0,63.2742,63.2911,63.2066,63.2573,306744.0
2018-09-20 10:10:00,74.85,74.89,74.78,74.85,223839.0,63.2573,63.2911,63.1981,63.2573,223839.0
2018-09-20 10:15:00,74.84,74.91,74.8,74.91,175472.0,63.2488,63.308,63.215,63.308,175472.0
2018-09-20 10:20:00,74.92,75.05,74.92,74.98,211409.0,63.3164,63.4263,63.3164,63.3671,211409.0
2018-09-20 10:25:00,74.98,75.03,74.92,74.97,202645.0,63.3671,63.4094,63.3164,63.3587,202645.0
2018-09-20 10:30:00,74.98,75.07,74.97,75.0,111506.0,63.3671,63.4432,63.3587,63.384,111506.0
2018-09-20 10:35:00,75.0,75.05,74.99,75.01,93339.0,63.384,63.4263,63.3756,63.3925,93339.0
2018-09-20 10:40:00,75.01,75.05,74.99,74.99,155343.0,63.3925,63.4263,63.3756,63.3756,155343.0
2018-09-20 10:45:00,74.99,75.0,74.89,74.9,88186.0,63.3756,63.384,63.2911,63.2995,88186.0
2018-09-20 10:50:00,74.9,74.93,74.83,74.9,76042.0,63.2995,63.3249,63.2404,63.2995,76042.0
2018-09-20 10:55:00,74.9,74.99,74.87,74.95,59607.0,63.2995,63.3756,63.2742,63.3418,59607.0
2018-09-20 11:00:00,74.95,75.04,74.94,75.02,84762.0,63.3418,63.4178,63.3333,63.4009,84762.0
2018-09-20 11:05:00,75.02,75.03,74.97,75.01,74607.0,63.4009,63.4094,63.3587,63.3925,74607.0
2018-09-20 11:10:00,75.0,75.02,74.99,75.0,57194.0,63.384,63.4009,63.3756,63.384,57194.0
2018-09-20 11:15:00,75.01,75.02,74.95,75.01,59736.0,63.3925,63.4009,63.3418,63.3925,59736.0
2018-09-20 11:20:00,75.01,75.05,74.98,75.02,128812.0,63.3925,63.4263,63.3671,63.4009,128812.0
2018-09-20 11:25:00,75.02,75.02,74.92,74.99,46382.0,63.4009,63.4009,63.3164,63.3756,46382.0
2018-09-20 11:30:00,75.0,75.02,74.96,74.97,58965.0,63.384,63.4009,63.3502,63.3587,58965.0
2018-09-20 11:35:00,74.97,75.06,74.97,75.01,136606.0,63.3587,63.4347,63.3587,63.3925,136606.0
2018-09-20 11:40:00,75.02,75.08,75.0,75.02,234585.0,63.4009,63.4516,63.384,63.4009,234585.0
2018-09-20 11:45:00,75.02,75.05,74.93,74.93,65776.0,63.4009,63.4263,63.3249,63.3249,65776.0
2018-09-20 11:50:00,74.94,74.97,74.93,74.97,38313.0,63.3333,63.3587,63.3249,63.3587,38313.0
2018-09-20 11:55:00,74.97,74.99,74.92,74.93,57335.0,63.3587,63.3756,63.3164,63.3249,57335.0
2018-09-20 12:00:00,74.94,74.94,74.86,74.89,85958.0,63.3333,63.3333,63.2657,63.2911,85958.0
2018-09-20 12:05:00,74.89,74.94,74.88,74.91,77817.0,63.2911,63.3333,63.2826,63.308,77817.0
2018-09-20 12:10:00,74.91,74.91,74.74,74.75,101217.0,63.308,63.308,63.1643,63.1727,101217.0
2018-09-20 12:15:00,74.75,74.84,74.75,74.83,78106.0,63.1727,63.2488,63.1727,63.2404,78106.0
2018-09-20 12:20:00,74.83,74.86,74.81,74.85,60077.0,63.2404,63.2657,63.2235,63.2573,60077.0
2018-09-20 12:25:00,74.84,74.91,74.84,74.89,86628.0,63.2488,63.308,63.2488,63.2911,86628.0
2018-09-20 12:30:00,74.89,74.92,74.87,74.91,71652.0,63.2911,63.3164,63.2742,63.308,71652.0
2018-09-20 12:35:00,74.92,75.02,74.9,75.0,107207.0,63.3164,63.4009,63.2995,63.384,107207.0
2018-09-20 12:40:00,75.0,75.04,74.97,75.04,116412.0,63.384,63.4178,63.3587,63.4178,116412.0
2018-09-20 12:45:00,75.03,75.1,75.02,75.06,194483.0,63.4094,63.4685,63.4009,63.4347,194483.0
2018-09-20 12:50:00,75.06,75.09,75.02,75.08,72848.0,63.4347,63.4601,63.4009,63.4516,72848.0
2018-09-20 12:55:00,75.08,75.1,75.03,75.03,94195.0,63.4516,63.4685,63.4094,63.4094,94195.0
2018-09-20 13:00:00,75.03,75.06,75.03,75.05,61477.0,63.4094,63.4347,63.4094,63.4263,61477.0
2018-09-20 13:05:00,75.05,75.08,75.04,75.07,69086.0,63.4263,63.4516,63.4178,63.4432,69086.0
2018-09-20 13:10:00,75.07,75.11,75.05,75.05,159475.0,63.4432,63.477,63.4263,63.4263,159475.0
2018-09-20 13:15:00,75.05,75.05,74.93,74.99,79575.0,63.4263,63.4263,63.3249,63.3756,79575.0
2018-09-20 13:20:00,74.99,75.0,74.86,74.87,82163.0,63.3756,63.384,63.2657,63.2742,82163.0
2018-09-20 13:25:00,74.86,74.92,74.86,74.89,48437.0,63.2657,63.3164,63.2657,63.2911,48437.0
2018-09-20 13:30:00,74.89,74.96,74.89,74.94,57925.0,63.2911,63.3502,63.2911,63.3333,57925.0
2018-09-20 13:35:00,74.94,75.02,74.93,74.99,79464.0,63.3333,63.4009,63.3249,63.3756,79464.0
2018-09-20 13:40:00,74.99,75.09,74.99,75.06,130814.0,63.3756,63.4601,63.3756,63.4347,130814.0
2018-09-20 13:45:00,75.06,75.06,74.99,74.99,52205.0,63.4347,63.4347,63.3756,63.3756,52205.0
2018-09-20 13:50:00,75.0,75.0,74.98,74.99,40713.0,63.384,63.384,63.3671,63.3756,40713.0
2018-09-20 13:55:00,74.99,75.07,74.98,75.03,99553.0,63.3756,63.4432,63.3671,63.4094,99553.0
2018-09-20 14:00:00,75.03,75.03,74.95,74.95,57516.0,63.4094,63.4094,63.3418,63.3418,57516.0
2018-09-20 14:05:00,74.96,74.96,74.79,74.8,79064.0,63.3502,63.3502,63.2066,63.215,79064.0
2018-09-20 14:10:00,74.81,74.85,74.77,74.77,58297.0,63.2235,63.2573,63.1896,63.1896,58297.0
2018-09-20 14:15:00,74.77,74.8,74.69,74.71,70799.0,63.1896,63.215,63.122,63.1389,70799.0
2018-09-20 14:20:00,74.71,74.72,74.64,74.66,53037.0,63.1389,63.1474,63.0798,63.0967,53037.0
2018-09-20 14:25:00,74.66,74.7,74.63,74.7,57587.0,63.0967,63.1305,63.0713,63.1305,57587.0
2018-09-20 14:30:00,74.7,74.72,74.62,74.68,57491.0,63.1305,63.1474,63.0629,63.1136,57491.0
2018-09-20 14:35:00,74.68,74.75,74.65,74.71,57451.0,63.1136,63.1727,63.0882,63.1389,57451.0
2018-09-20 14:40:00,74.71,74.76,74.7,74.76,71767.0,63.1389,63.1812,63.1305,63.1812,71767.0
2018-09-20 14:45:00,74.77,74.8,74.73,74.74,71194.0,63.1896,63.215,63.1558,63.1643,71194.0
2018-09-20 14:50:00,74.74,74.75,74.65,74.65,217045.0,63.1643,63.1727,63.0882,63.0882,217045.0
2018-09-20 14:55:00,74.65,74.69,74.62,74.67,78108.0,63.0882,63.122,63.0629,63.1051,78108.0
2018-09-20 15:00:00,74.67,74.7,74.66,74.68,77560.0,63.1051,63.1305,63.0967,63.1136,77560.0
2018-09-20 15:05:00,74.67,74.72,74.67,74.71,88916.0,63.1051,63.1474,63.1051,63.1389,88916.0
2018-09-20 15:10:00,74.71,74.72,74.69,74.7,78231.0,63.1389,63.1474,63.122,63.1305,78231.0
2018-09-20 15:15:00,74.7,74.75,74.68,74.7,105158.0,63.1305,63.1727,63.1136,63.1305,105158.0
2018-09-20 15:20:00,74.71,74.73,74.68,74.68,185619.0,63.1389,63.1558,63.1136,63.1136,185619.0
2018-09-20 15:25:00,74.69,74.76,74.68,74.76,122222.0,63.122,63.1812,63.1136,63.1812,122222.0
2018-09-20 15:30:00,74.75,74.79,74.72,74.77,351366.0,63.1727,63.2066,63.1474,63.1896,351366.0
2018-09-20 15:35:00,74.77,74.79,74.71,74.73,102905.0,63.1896,63.2066,63.1389,63.1558,102905.0
2018-09-20 15:40:00,74.73,74.77,74.72,74.74,127589.0,63.1558,63.1896,63.1474,63.1643,127589.0
2018-09-20 15:45:00,74.73,74.77,74.71,74.72,187204.0,63.1558,63.1896,63.1389,63.1474,187204.0
2018-09-20 15:50:00,74.72,74.72,74.55,74.62,256314.0,63.1474,63.1474,63.0037,63.0629,256314.0
2018-09-20 15:55:00,74.63,74.65,74.57,74.61,467852.0,63.0713,63.0882,63.0206,63.0544,467852.0
2018-09-21 09:30:00,74.83,74.87,74.42,74.58,2339858.0,63.2404,63.2742,62.8939,63.0291,2339858.0
2018-09-21 09:35:00,74.57,74.63,74.43,74.59,62203.0,63.0206,63.0713,62.9023,63.0375,62203.0
2018-09-21 09:40:00,74.59,74.6,74.46,74.51,97222.0,63.0375,63.046,62.9277,62.9699,97222.0
2018-09-21 09:45:00,74.52,74.57,74.43,74.45,112279.0,62.9784,63.0206,62.9023,62.9192,112279.0
2018-09-21 09:50:00,74.46,74.5,74.36,74.42,103741.0,62.9277,62.9615,62.8431,62.8939,103741.0
2018-09-21 09:55:00,74.43,74.43,74.26,74.28,98804.0,62.9023,62.9023,62.7586,62.7755,98804.0
2018-09-21 10:00:00,74.28,74.36,74.25,74.3,102164.0,62.7755,62.8431,62.7502,62.7924,102164.0
2018-09-21 10:05:00,74.31,74.34,74.25,74.31,105893.0,62.8009,62.8262,62.7502,62.8009,105893.0
2018-09-21 10:10:00,74.3,74.34,74.22,74.24,92478.0,62.7924,62.8262,62.7248,62.7417,92478.0
2018-09-21 10:15:00,74.24,74.27,74.19,74.27,87350.0,62.7417,62.7671,62.6995,62.7671,87350.0
2018-09-21 10:20:00,74.27,74.28,74.01,74.01,96956.0,62.7671,62.7755,62.5474,62.5474,96956.0
2018-09-21 10:25:00,74.02,74.02,73.93,73.94,172527.0,62.5558,62.5558,62.4797,62.4882,172527.0
2018-09-21 10:30:00,73.94,73.98,73.78,73.8,181566.0,62.4882,62.522,62.353,62.3699,181566.0
2018-09-21 10:35:00,73.8,73.85,73.62,73.68,219823.0,62.3699,62.4121,62.2178,62.2685,219823.0
2018-09-21 10:40:00,73.68,73.74,73.57,73.65,290819.0,62.2685,62.3192,62.1755,62.2431,290819.0
2018-09-21 10:45:00,73.65,73.96,73.63,73.95,128597.0,62.2431,62.5051,62.2262,62.4966,128597.0
2018-09-21 10:50:00,73.95,74.01,73.9,73.98,75259.0,62.4966,62.5474,62.4544,62.522,75259.0
2018-09-21 10:55:00,73.98,74.01,73.91,73.95,83826.0,62.522,62.5474,62.4628,62.4966,83826.0
2018-09-21 11:00:00,73.95,74.0,73.89,73.93,105165.0,62.4966,62.5389,62.4459,62.4797,105165.0
2018-09-21 11:05:00,73.93,73.95,73.87,73.9,111748.0,62.4797,62.4966,62.429,62.4544,111748.0
2018-09-21 11:10:00,73.89,73.95,73.89,73.94,98970.0,62.4459,62.4966,62.4459,62.4882,98970.0
2018-09-21 11:15:00,73.95,74.0,73.9,73.9,145043.0,62.4966,62.5389,62.4544,62.4544,145043.0
2018-09-21 11:20:00,73.9,73.95,73.83,73.89,96359.0,62.4544,62.4966,62.3952,62.4459,96359.0
2018-09-21 11:25:00,73.89,73.92,73.84,73.91,120783.0,62.4459,62.4713,62.4037,62.4628,120783.0
2018-09-21 11:30:00,73.91,73.93,73.77,73.79,94464.0,62.4628,62.4797,62.3445,62.3614,94464.0
2018-09-21 11:35:00,73.8,73.88,73.8,73.87,82564.0,62.3699,62.4375,62.3699,62.429,82564.0
2018-09-21 11:40:00,73.87,73.9,73.81,73.82,66582.0,62.429,62.4544,62.3783,62.3868,66582.0
2018-09-21 11:45:00,73.82,73.93,73.8,73.9,150287.0,62.3868,62.4797,62.3699,62.4544,150287.0
2018-09-21 11:50:00,73.89,73.91,73.82,73.85,102524.0,62.4459,62.4628,62.3868,62.4121,102524.0
2018-09-21 11:55:00,73.85,73.88,73.79,73.84,61328.0,62.4121,62.4375,62.3614,62.4037,61328.0
2018-09-21 12:00:00,73.84,73.86,73.8,73.81,57067.0,62.4037,62.4206,62.3699,62.3783,57067.0
2018-09-21 12:05:00,73.81,73.88,73.8,73.84,78445.0,62.3783,62.4375,62.3699,62.4037,78445.0
2018-09-21 12:10:00,73.84,73.98,73.83,73.95,89801.0,62.4037,62.522,62.3952,62.4966,89801.0
2018-09-21 12:15:00,73.95,73.96,73.79,73.79,64719.0,62.4966,62.5051,62.3614,62.3614,64719.0
2018-09-21 12:20:00,73.8,73.85,73.76,73.81,55707.0,62.3699,62.4121,62.3361,62.3783,55707.0
2018-09-21 12:25:00,73.81,73.9,73.75,73.75,93418.0,62.3783,62.4544,62.3276,62.3276,93418.0
2018-09-21 12:30:00,73.76,73.82,73.75,73.8,49275.0,62.3361,62.3868,62.3276,62.3699,49275.0
2018-09-21 12:35:00,73.78,73.83,73.77,73.82,60975.0,62.353,62.3952,62.3445,62.3868,60975.0
2018-09-21 12:40:00,73.83,73.85,73.77,73.77,45665.0,62.3952,62.4121,62.3445,62.3445,45665.0
2018-09-21 12:45:00,73.78,73.8,73.75,73.76,90215.0,62.353,62.3699,62.3276,62.3361,90215.0
2018-09-21 12:50:00,73.77,73.81,73.74,73.78,76851.0,62.3445,62.3783,62.3192,62.353,76851.0
2018-09-21 12:55:00,73.78,73.8,73.68,73.71,79254.0,62.353,62.3699,62.2685,62.2938,79254.0
2018-09-21 13:00:00,73.71,73.8,73.7,73.78,38325.0,62.2938,62.3699,62.2854,62.353,38325.0
2018-09-21 13:05:00,73.78,73.81,73.7,73.71,69268.0,62.353,62.3783,62.2854,62.2938,69268.0
2018-09-21 13:10:00,73.72,73.73,73.64,73.65,71484.0,62.3023,62.3107,62.2347,62.2431,71484.0
2018-09-21 13:15:00,73.66,73.72,73.66,73.7,52111.0,62.2516,62.3023,62.2516,62.2854,52111.0
2018-09-21 13:20:00,73.7,73.72,73.69,73.69,37847.0,62.2854,62.3023,62.2769,62.2769,37847.0
2018-09-21 13:25:00,73.69,73.71,73.58,73.6,103410.0,62.2769,62.2938,62.184,62.2009,103410.0
2018-09-21 13:30:00,73.59,73.72,73.59,73.69,53109.0,62.1924,62.3023,62.1924,62.2769,53109.0
2018-09-21 13:35:00,73.69,73.73,73.68,73.73,37944.0,62.2769,62.3107,62.2685,62.3107,37944.0
2018-09-21 13:40:00,73.73,73.77,73.73,73.75,41226.0,62.3107,62.3445,62.3107,62.3276,41226.0
2018-09-21 13:45:00,73.76,73.84,73.74,73.79,40322.0,62.3361,62.4037,62.3192,62.3614,40322.0
2018-09-21 13:50:00,73.78,73.83,73.73,73.73,65790.0,62.353,62.3952,62.3107,62.3107,65790.0
2018-09-21 13:55:00,73.73,73.86,73.72,73.84,88137.0,62.3107,62.4206,62.3023,62.4037,88137.0
2018-09-21 14:00:00,73.85,73.86,73.83,73.84,39915.0,62.4121,62.4206,62.3952,62.4037,39915.0
2018-09-21 14:05:00,73.83,73.89,73.83,73.84,51542.0,62.3952,62.4459,62.3952,62.4037,51542.0
2018-09-21 14:10:00,73.84,73.85,73.73,73.75,84247.0,62.4037,62.4121,62.3107,62.3276,84247.0
2018-09-21 14:15:00,73.75,73.79,73.72,73.77,62537.0,62.3276,62.3614,62.3023,62.3445,62537.0
2018-09-21 14:20:00,73.77,73.85,73.76,73.84,48615.0,62.3445,62.4121,62.3361,62.4037,48615.0
2018-09-21 14:25:00,73.83,73.85,73.78,73.84,53883.0,62.3952,62.4121,62.353,62.4037,53883.0
2018-09-21 14:30:00,73.85,73.85,73.8,73.82,43295.0,62.4121,62.4121,62.3699,62.3868,43295.0
2018-09-21 14:35:00,73.83,73.85,73.8,73.81,76612.0,62.3952,62.4121,62.3699,62.3783,76612.0
2018-09-21 14:40:00,73.81,73.82,73.74,73.75,51441.0,62.3783,62.3868,62.3192,62.3276,51441.0
2018-09-21 14:45:00,73.76,73.84,73.75,73.8,51219.0,62.3361,62.4037,62.3276,62.3699,51219.0
2018-09-21 14:50:00,73.79,73.83,73.66,73.71,94272.0,62.3614,62.3952,62.2516,62.2938,94272.0
2018-09-21 14:55:00,73.7,73.77,73.7,73.71,46992.0,62.2854,62.3445,62.2854,62.2938,46992.0
2018-09-21 15:00:00,73.71,73.75,73.66,73.69,52987.0,62.2938,62.3276,62.2516,62.2769,52987.0
2018-09-21 15:05:00,73.7,73.71,73.65,73.7,68285.0,62.2854,62.2938,62.2431,62.2854,68285.0
2018-09-21 15:10:00,73.7,73.85,73.69,73.81,89047.0,62.2854,62.4121,62.2769,62.3783,89047.0
2018-09-21 15:15:00,73.81,73.82,73.75,73.78,56605.0,62.3783,62.3868,62.3276,62.353,56605.0
2018-09-21 15:20:00,73.78,73.85,73.76,73.81,69378.0,62.353,62.4121,62.3361,62.3783,69378.0
2018-09-21 15:25:00,73.81,73.9,73.78,73.82,148245.0,62.3783,62.4544,62.353,62.3868,148245.0
2018-09-21 15:30:00,73.82,73.97,73.8,73.97,151306.0,62.3868,62.5136,62.3699,62.5136,151306.0
2018-09-21 15:35:00,73.96,73.99,73.86,73.96,218291.0,62.5051,62.5305,62.4206,62.5051,218291.0
2018-09-21 15:40:00,73.96,73.98,73.86,73.88,153226.0,62.5051,62.522,62.4206,62.4375,153226.0
2018-09-21 15:45:00,73.89,73.91,73.79,73.83,208590.0,62.4459,62.4628,62.3614,62.3952,208590.0
2018-09-21 15:50:00,73.84,73.85,73.66,73.72,425156.0,62.4037,62.4121,62.2516,62.3023,425156.0
2018-09-21 15:55:00,73.72,73.73,73.53,73.7,1065032.0,62.3023,62.3107,62.1417,62.2854,1065032.0
2018-09-24 09:30:00,73.08,73.27,72.8,73.18,331387.0,61.7614,61.922,61.5248,61.8459,331387.0
2018-09-24 09:35:00,73.17,73.25,73.07,73.22,298577.0,61.8375,61.9051,61.7529,61.8797,298577.0
2018-09-24 09:40:00,73.22,73.67,73.19,73.56,322745.0,61.8797,62.26,61.8544,62.1671,322745.0
2018-09-24 09:45:00,73.56,73.69,73.5,73.6,397329.0,62.1671,62.2769,62.1163,62.2009,397329.0
2018-09-24 09:50:00,73.6,73.62,73.43,73.55,173245.0,62.2009,62.2178,62.0572,62.1586,173245.0
2018-09-24 09:55:00,73.54,73.55,73.37,73.41,169198.0,62.1502,62.1586,62.0065,62.0403,169198.0
2018-09-24 10:00:00,73.41,73.43,73.3,73.37,216053.0,62.0403,62.0572,61.9473,62.0065,216053.0
2018-09-24 10:05:00,73.37,73.4,73.29,73.31,121645.0,62.0065,62.0318,61.9389,61.9558,121645.0
2018-09-24 10:10:00,73.3,73.32,73.22,73.29,185906.0,61.9473,61.9642,61.8797,61.9389,185906.0
2018-09-24 10:15:00,73.29,73.33,73.17,73.24,146707.0,61.9389,61.9727,61.8375,61.8966,146707.0
2018-09-24 10:20:00,73.23,73.39,73.21,73.32,84737.0,61.8882,62.0234,61.8713,61.9642,84737.0
2018-09-24 10:25:00,73.31,73.37,73.26,73.3,116613.0,61.9558,62.0065,61.9135,61.9473,116613.0
2018-09-24 10:30:00,73.3,73.39,73.28,73.34,234515.0,61.9473,62.0234,61.9304,61.9811,234515.0
2018-09-24 10:35:00,73.34,73.41,73.19,73.21,162317.0,61.9811,62.0403,61.8544,61.8713,162317.0
2018-09-24 10:40:00,73.21,73.46,73.14,73.38,83480.0,61.8713,62.0825,61.8121,62.0149,83480.0
2018-09-24 10:45:00,73.38,73.39,73.26,73.26,113116.0,62.0149,62.0234,61.9135,61.9135,113116.0
2018-09-24 10:50:00,73.26,73.32,73.23,73.26,91071.0,61.9135,61.9642,61.8882,61.9135,91071.0
2018-09-24 10:55:00,73.25,73.37,73.24,73.36,127930.0,61.9051,62.0065,61.8966,61.998,127930.0
2018-09-24 11:00:00,73.37,73.4,73.3,73.31,155230.0,62.0065,62.0318,61.9473,61.9558,155230.0
2018-09-24 11:05:00,73.31,73.37,73.27,73.28,67686.0,61.9558,62.0065,61.922,61.9304,67686.0
2018-09-24 11:10:00,73.28,73.31,73.2,73.22,53909.0,61.9304,61.9558,61.8628,61.8797,53909.0
2018-09-24 11:15:00,73.23,73.37,73.22,73.37,56226.0,61.8882,62.0065,61.8797,62.0065,56226.0
2018-09-24 11:20:00,73.37,73.38,73.28,73.33,271844.0,62.0065,62.0149,61.9304,61.9727,271844.0
2018-09-24 11:25:00,73.33,73.4,73.29,73.29,140612.0,61.9727,62.0318,61.9389,61.9389,140612.0
2018-09-24 11:30:00,73.28,73.33,73.26,73.28,53907.0,61.9304,61.9727,61.9135,61.9304,53907.0
2018-09-24 11:35:00,73.28,73.36,73.28,73.32,137827.0,61.9304,61.998,61.9304,61.9642,137827.0
2018-09-24 11:40:00,73.33,73.36,73.3,73.32,92053.0,61.9727,61.998,61.9473,61.9642,92053.0
2018-09-24 11:45:00,73.33,73.36,73.28,73.28,96846.0,61.9727,61.998,61.9304,61.9304,96846.0
2018-09-24 11:50:00,73.28,73.3,73.27,73.28,54670.0,61.9304,61.9473,61.922,61.9304,54670.0
2018-09-24 11:55:00,73.28,73.3,73.25,73.27,43370.0,61.9304,61.9473,61.9051,61.922,43370.0
2018-09-24 12:00:00,73.28,73.33,73.27,73.32,43390.0,61.9304,61.9727,61.922,61.9642,43390.0
2018-09-24 12:05:00,73.32,73.34,73.24,73.26,63355.0,61.9642,61.9811,61.8966,61.9135,63355.0
2018-09-24 12:10:00,73.26,73.31,73.25,73.3,29985.0,61.9135,61.9558,61.9051,61.9473,29985.0
2018-09-24 12:15:00,73.31,73.34,73.27,73.31,46527.0,61.9558,61.9811,61.922,61.9558,46527.0
2018-09-24 12:20:00,73.31,73.34,73.3,73.34,39721.0,61.9558,61.9811,61.9473,61.9811,39721.0
2018-09-24 12:25:00,73.33,73.34,73.26,73.33,70471.0,61.9727,61.9811,61.9135,61.9727,70471.0
2018-09-24 12:30:00,73.33,73.35,73.27,73.3,107596.0,61.9727,61.9896,61.922,61.9473,107596.0
2018-09-24 12:35:00,73.3,73.34,73.28,73.3,66299.0,61.9473,61.9811,61.9304,61.9473,66299.0
2018-09-24 12:40:00,73.3,73.3,73.23,73.23,41209.0,61.9473,61.9473,61.8882,61.8882,41209.0
2018-09-24 12:45:00,73.23,73.25,73.16,73.24,69504.0,61.8882,61.9051,61.829,61.8966,69504.0
2018-09-24 12:50:00,73.25,73.25,73.07,73.09,80440.0,61.9051,61.9051,61.7529,61.7698,80440.0
2018-09-24 12:55:00,73.09,73.11,73.04,73.05,62798.0,61.7698,61.7867,61.7276,61.736,62798.0
2018-09-24 13:00:00,73.05,73.08,73.01,73.02,51155.0,61.736,61.7614,61.7022,61.7107,51155.0
2018-09-24 13:05:00,73.02,73.1,73.02,73.08,99808.0,61.7107,61.7783,61.7107,61.7614,99808.0
2018-09-24 13:10:00,73.07,73.14,73.06,73.13,53292.0,61.7529,61.8121,61.7445,61.8037,53292.0
2018-09-24 13:15:00,73.12,73.15,73.1,73.14,54094.0,61.7952,61.8206,61.7783,61.8121,54094.0
2018-09-24 13:20:00,73.15,73.29,73.14,73.28,59351.0,61.8206,61.9389,61.8121,61.9304,59351.0
2018-09-24 13:25:00,73.28,73.28,73.22,73.27,46975.0,61.9304,61.9304,61.8797,61.922,46975.0
2018-09-24 13:30:00,73.28,73.34,73.27,73.3,56741.0,61.9304,61.9811,61.922,61.9473,56741.0
2018-09-24 13:35:00,73.3,73.39,73.29,73.36,134699.0,61.9473,62.0234,61.9389,61.998,134699.0
2018-09-24 13:40:00,73.36,73.42,73.32,73.42,101958.0,61.998,62.0487,61.9642,62.0487,101958.0
2018-09-24 13:45:00,73.41,73.49,73.41,73.49,134479.0,62.0403,62.1079,62.0403,62.1079,134479.0
2018-09-24 13:50:00,73.48,73.59,73.47,73.56,85582.0,62.0994,62.1924,62.091,62.1671,85582.0
2018-09-24 13:55:00,73.55,73.58,73.51,73.54,65176.0,62.1586,62.184,62.1248,62.1502,65176.0
2018-09-24 14:00:00,73.55,73.61,73.53,73.56,181177.0,62.1586,62.2093,62.1417,62.1671,181177.0
2018-09-24 14:05:00,73.57,73.61,73.52,73.53,123746.0,62.1755,62.2093,62.1332,62.1417,123746.0
2018-09-24 14:10:00,73.53,73.58,73.49,73.52,57830.0,62.1417,62.184,62.1079,62.1332,57830.0
2018-09-24 14:15:00,73.51,73.54,73.44,73.51,111836.0,62.1248,62.1502,62.0656,62.1248,111836.0
2018-09-24 14:20:00,73.51,73.53,73.45,73.52,55573.0,62.1248,62.1417,62.0741,62.1332,55573.0
2018-09-24 14:25:00,73.53,73.53,73.48,73.5,49087.0,62.1417,62.1417,62.0994,62.1163,49087.0
2018-09-24 14:30:00,73.5,73.55,73.47,73.5,64997.0,62.1163,62.1586,62.091,62.1163,64997.0
2018-09-24 14:35:00,73.49,73.55,73.48,73.53,54549.0,62.1079,62.1586,62.0994,62.1417,54549.0
2018-09-24 14:40:00,73.52,73.59,73.52,73.56,51982.0,62.1332,62.1924,62.1332,62.1671,51982.0
2018-09-24 14:45:00,73.56,73.7,73.56,73.69,73031.0,62.1671,62.2854,62.1671,62.2769,73031.0
2018-09-24 14:50:00,73.68,73.75,73.68,73.75,114719.0,62.2685,62.3276,62.2685,62.3276,114719.0
2018-09-24 14:55:00,73.74,73.75,73.7,73.75,53177.0,62.3192,62.3276,62.2854,62.3276,53177.0
2018-09-24 15:00:00,73.74,73.75,73.69,73.71,72564.0,62.3192,62.3276,62.2769,62.2938,72564.0
2018-09-24 15:05:00,73.71,73.75,73.69,73.73,76786.0,62.2938,62.3276,62.2769,62.3107,76786.0
2018-09-24 15:10:00,73.73,73.75,73.71,73.71,54348.0,62.3107,62.3276,62.2938,62.2938,54348.0
2018-09-24 15:15:00,73.72,73.74,73.7,73.74,74613.0,62.3023,62.3192,62.2854,62.3192,74613.0
2018-09-24 15:20:00,73.73,73.74,73.71,73.72,62457.0,62.3107,62.3192,62.2938,62.3023,62457.0
2018-09-24 15:25:00,73.72,73.74,73.71,73.73,69172.0,62.3023,62.3192,62.2938,62.3107,69172.0
2018-09-24 15:30:00,73.74,73.74,73.72,73.73,82210.0,62.3192,62.3192,62.3023,62.3107,82210.0
2018-09-24 15:35:00,73.73,73.8,73.71,73.79,97246.0,62.3107,62.3699,62.2938,62.3614,97246.0
2018-09-24 15:40:00,73.79,73.85,73.79,73.85,109108.0,62.3614,62.4121,62.3614,62.4121,109108.0
2018-09-24 15:45:00,73.84,73.85,73.81,73.82,96820.0,62.4037,62.4121,62.3783,62.3868,96820.0
2018-09-24 15:50:00,73.82,73.83,73.59,73.62,324691.0,62.3868,62.3952,62.1924,62.2178,324691.0
2018-09-24 15:55:00,73.62,73.64,73.52,73.59,635770.0,62.2178,62.2347,62.1332,62.1924,635770.0
2018-09-25 09:30:00,72.64,73.35,72.61,72.95,477473.0,61.3895,61.9896,61.3642,61.6515,477473.0
2018-09-25 09:35:00,72.98,73.13,72.87,73.03,129992.0,61.6769,61.8037,61.5839,61.7191,129992.0
2018-09-25 09:40:00,73.03,73.21,73.0,73.16,136700.0,61.7191,61.8713,61.6938,61.829,136700.0
2018-09-25 09:45:00,73.16,73.16,72.95,73.0,100485.0,61.829,61.829,61.6515,61.6938,100485.0
2018-09-25 09:50:00,73.0,73.08,72.91,73.07,102468.0,61.6938,61.7614,61.6177,61.7529,102468.0
2018-09-25 09:55:00,73.08,73.09,72.92,72.95,157870.0,61.7614,61.7698,61.6262,61.6515,157870.0
2018-09-25 10:00:00,72.95,73.02,72.9,72.93,162548.0,61.6515,61.7107,61.6093,61.6346,162548.0
2018-09-25 10:05:00,72.94,73.09,72.94,72.99,160543.0,61.6431,61.7698,61.6431,61.6853,160543.0
2018-09-25 10:10:00,72.98,73.17,72.98,73.17,124314.0,61.6769,61.8375,61.6769,61.8375,124314.0
2018-09-25 10:15:00,73.16,73.35,73.16,73.28,100906.0,61.829,61.9896,61.829,61.9304,100906.0
2018-09-25 10:20:00,73.28,73.29,73.13,73.16,149922.0,61.9304,61.9389,61.8037,61.829,149922.0
2018-09-25 10:25:00,73.17,73.24,73.13,73.24,91839.0,61.8375,61.8966,61.8037,61.8966,91839.0
2018-09-25 10:30:00,73.24,73.3,73.18,73.27,93595.0,61.8966,61.9473,61.8459,61.922,93595.0
2018-09-25 10:35:00,73.27,73.36,73.26,73.3,112971.0,61.922,61.998,61.9135,61.9473,112971.0
2018-09-25 10:40:00,73.3,73.36,73.12,73.15,89797.0,61.9473,61.998,61.7952,61.8206,89797.0
2018-09-25 10:45:00,73.15,73.19,73.09,73.13,51852.0,61.8206,61.8544,61.7698,61.8037,51852.0
2018-09-25 10:50:00,73.13,73.13,73.05,73.09,65385.0,61.8037,61.8037,61.736,61.7698,65385.0
2018-09-25 10:55:00,73.1,73.12,72.94,72.95,92285.0,61.7783,61.7952,61.6431,61.6515,92285.0
2018-09-25 11:00:00,72.95,73.04,72.94,73.02,50492.0,61.6515,61.7276,61.6431,61.7107,50492.0
2018-09-25 11:05:00,73.02,73.15,73.01,73.14,54684.0,61.7107,61.8206,61.7022,61.8121,54684.0
2018-09-25 11:10:00,73.15,73.18,73.13,73.15,85599.0,61.8206,61.8459,61.8037,61.8206,85599.0
2018-09-25 11:15:00,73.16,73.28,73.14,73.21,71351.0,61.829,61.9304,61.8121,61.8713,71351.0
2018-09-25 11:20:00,73.2,73.34,73.18,73.34,52659.0,61.8628,61.9811,61.8459,61.9811,52659.0
2018-09-25 11:25:00,73.34,73.53,73.33,73.5,83317.0,61.9811,62.1417,61.9727,62.1163,83317.0
2018-09-25 11:30:00,73.5,73.57,73.46,73.53,58237.0,62.1163,62.1755,62.0825,62.1417,58237.0
2018-09-25 11:35:00,73.54,73.57,73.5,73.51,35643.0,62.1502,62.1755,62.1163,62.1248,35643.0
2018-09-25 11:40:00,73.5,73.53,73.39,73.39,53454.0,62.1163,62.1417,62.0234,62.0234,53454.0
2018-09-25 11:45:00,73.39,73.43,73.36,73.38,58620.0,62.0234,62.0572,61.998,62.0149,58620.0
2018-09-25 11:50:00,73.39,73.42,73.32,73.35,56176.0,62.0234,62.0487,61.9642,61.9896,56176.0
2018-09-25 11:55:00,73.34,73.35,73.29,73.31,24872.0,61.9811,61.9896,61.9389,61.9558,24872.0
2018-09-25 12:00:00,73.32,73.35,73.3,73.33,45251.0,61.9642,61.9896,61.9473,61.9727,45251.0
2018-09-25 12:05:00,73.34,73.41,73.3,73.41,28387.0,61.9811,62.0403,61.9473,62.0403,28387.0
2018-09-25 12:10:00,73.41,73.42,73.29,73.3,61891.0,62.0403,62.0487,61.9389,61.9473,61891.0
2018-09-25 12:15:00,73.3,73.31,73.22,73.23,33743.0,61.9473,61.9558,61.8797,61.8882,33743.0
2018-09-25 12:20:00,73.23,73.28,73.2,73.22,27057.0,61.8882,61.9304,61.8628,61.8797,27057.0
2018-09-25 12:25:00,73.23,73.25,73.19,73.2,52558.0,61.8882,61.9051,61.8544,61.8628,52558.0
2018-09-25 12:30:00,73.21,73.24,73.2,73.22,39466.0,61.8713,61.8966,61.8628,61.8797,39466.0
2018-09-25 12:35:00,73.23,73.31,73.17,73.18,82011.0,61.8882,61.9558,61.8375,61.8459,82011.0
2018-09-25 12:40:00,73.19,73.21,73.16,73.2,28029.0,61.8544,61.8713,61.829,61.8628,28029.0
2018-09-25 12:45:00,73.21,73.23,73.18,73.18,33273.0,61.8713,61.8882,61.8459,61.8459,33273.0
2018-09-25 12:50:00,73.18,73.26,73.18,73.21,147000.0,61.8459,61.9135,61.8459,61.8713,147000.0
2018-09-25 12:55:00,73.21,73.23,73.12,73.13,27494.0,61.8713,61.8882,61.7952,61.8037,27494.0
2018-09-25 13:00:00,73.13,73.16,73.09,73.13,36620.0,61.8037,61.829,61.7698,61.8037,36620.0
2018-09-25 13:05:00,73.14,73.18,73.13,73.15,29231.0,61.8121,61.8459,61.8037,61.8206,29231.0
2018-09-25 13:10:00,73.15,73.21,73.12,73.2,33547.0,61.8206,61.8713,61.7952,61.8628,33547.0
2018-09-25 13:15:00,73.2,73.23,73.17,73.21,45829.0,61.8628,61.8882,61.8375,61.8713,45829.0
2018-09-25 13:20:00,73.21,73.22,73.16,73.17,70633.0,61.8713,61.8797,61.829,61.8375,70633.0
2018-09-25 13:25:00,73.16,73.2,73.11,73.18,49709.0,61.829,61.8628,61.7867,61.8459,49709.0
2018-09-25 13:30:00,73.19,73.2,73.15,73.16,38800.0,61.8544,61.8628,61.8206,61.829,38800.0
2018-09-25 13:35:00,73.16,73.18,73.12,73.18,30596.0,61.829,61.8459,61.7952,61.8459,30596.0
2018-09-25 13:40:00,73.17,73.19,73.08,73.1,30859.0,61.8375,61.8544,61.7614,61.7783,30859.0
2018-09-25 13:45:00,73.1,73.18,73.08,73.17,37491.0,61.7783,61.8459,61.7614,61.8375,37491.0
2018-09-25 13:50:00,73.17,73.19,73.1,73.16,42913.0,61.8375,61.8544,61.7783,61.829,42913.0
2018-09-25 13:55:00,73.17,73.18,73.12,73.15,42213.0,61.8375,61.8459,61.7952,61.8206,42213.0
2018-09-25 14:00:00,73.14,73.14,73.08,73.13,44132.0,61.8121,61.8121,61.7614,61.8037,44132.0
2018-09-25 14:05:00,73.12,73.12,73.08,73.09,33160.0,61.7952,61.7952,61.7614,61.7698,33160.0
2018-09-25 14:10:00,73.09,73.12,73.09,73.11,52435.0,61.7698,61.7952,61.7698,61.7867,52435.0
2018-09-25 14:15:00,73.1,73.12,73.1,73.11,32686.0,61.7783,61.7952,61.7783,61.7867,32686.0
2018-09-25 14:20:00,73.11,73.16,73.08,73.1,131643.0,61.7867,61.829,61.7614,61.7783,131643.0
2018-09-25 14:25:00,73.11,73.12,73.05,73.1,48249.0,61.7867,61.7952,61.736,61.7783,48249.0
2018-09-25 14:30:00,73.1,73.1,73.05,73.05,36591.0,61.7783,61.7783,61.736,61.736,36591.0
2018-09-25 14:35:00,73.05,73.06,72.94,73.0,72801.0,61.736,61.7445,61.6431,61.6938,72801.0
2018-09-25 14:40:00,73.0,73.07,73.0,73.02,44581.0,61.6938,61.7529,61.6938,61.7107,44581.0
2018-09-25 14:45:00,73.03,73.06,72.96,72.98,50461.0,61.7191,61.7445,61.66,61.6769,50461.0
2018-09-25 14:50:00,72.97,73.02,72.96,73.0,37632.0,61.6684,61.7107,61.66,61.6938,37632.0
2018-09-25 14:55:00,73.0,73.03,72.98,73.0,33882.0,61.6938,61.7191,61.6769,61.6938,33882.0
2018-09-25 15:00:00,73.01,73.04,72.99,72.99,62382.0,61.7022,61.7276,61.6853,61.6853,62382.0
2018-09-25 15:05:00,72.99,73.01,72.94,72.95,49088.0,61.6853,61.7022,61.6431,61.6515,49088.0
2018-09-25 15:10:00,72.96,73.0,72.94,72.96,66937.0,61.66,61.6938,61.6431,61.66,66937.0
2018-09-25 15:15:00,72.96,72.97,72.94,72.96,33955.0,61.66,61.6684,61.6431,61.66,33955.0
2018-09-25 15:20:00,72.97,73.03,72.95,73.02,46306.0,61.6684,61.7191,61.6515,61.7107,46306.0
2018-09-25 15:25:00,73.02,73.04,72.98,73.01,103803.0,61.7107,61.7276,61.6769,61.7022,103803.0
2018-09-25 15:30:00,73.01,73.03,72.97,72.99,55870.0,61.7022,61.7191,61.6684,61.6853,55870.0
2018-09-25 15:35:00,73.0,73.01,72.98,72.98,67908.0,61.6938,61.7022,61.6769,61.6769,67908.0
2018-09-25 15:40:00,72.98,72.99,72.93,72.93,127115.0,61.6769,61.6853,61.6346,61.6346,127115.0
2018-09-25 15:45:00,72.92,72.98,72.9,72.9,132716.0,61.6262,61.6769,61.6093,61.6093,132716.0
2018-09-25 15:50:00,72.91,72.91,72.79,72.79,176607.0,61.6177,61.6177,61.5163,61.5163,176607.0
2018-09-25 15:55:00,72.79,72.8,72.58,72.73,735557.0,61.5163,61.5248,61.3388,61.4656,735557.0
2018-09-26 09:30:00,72.68,73.26,72.65,73.02,218711.0,61.4233,61.9135,61.398,61.7107,218711.0
2018-09-26 09:35:00,73.03,73.12,72.8,72.88,170005.0,61.7191,61.7952,61.5248,61.5924,170005.0
2018-09-26 09:40:00,72.9,73.08,72.87,73.06,71026.0,61.6093,61.7614,61.5839,61.7445,71026.0
2018-09-26 09:45:00,73.05,73.06,72.84,72.88,69361.0,61.736,61.7445,61.5586,61.5924,69361.0
2018-09-26 09:50:00,72.88,72.99,72.84,72.9,81648.0,61.5924,61.6853,61.5586,61.6093,81648.0
2018-09-26 09:55:00,72.89,73.03,72.89,73.03,60667.0,61.6008,61.7191,61.6008,61.7191,60667.0
2018-09-26 10:00:00,73.03,73.2,73.03,73.17,68196.0,61.7191,61.8628,61.7191,61.8375,68196.0
2018-09-26 10:05:00,73.17,73.17,72.97,72.99,108198.0,61.8375,61.8375,61.6684,61.6853,108198.0
2018-09-26 10:10:00,72.98,72.98,72.83,72.84,64320.0,61.6769,61.6769,61.5501,61.5586,64320.0
2018-09-26 10:15:00,72.84,72.84,72.65,72.78,140628.0,61.5586,61.5586,61.398,61.5079,140628.0
2018-09-26 10:20:00,72.8,72.87,72.76,72.84,44353.0,61.5248,61.5839,61.491,61.5586,44353.0
2018-09-26 10:25:00,72.84,72.85,72.76,72.8,46295.0,61.5586,61.567,61.491,61.5248,46295.0
2018-09-26 10:30:00,72.8,72.82,72.71,72.8,46766.0,61.5248,61.5417,61.4487,61.5248,46766.0
2018-09-26 10:35:00,72.8,72.83,72.67,72.72,92263.0,61.5248,61.5501,61.4149,61.4572,92263.0
2018-09-26 10:40:00,72.72,72.75,72.58,72.67,209009.0,61.4572,61.4825,61.3388,61.4149,209009.0
2018-09-26 10:45:00,72.68,72.74,72.65,72.69,43017.0,61.4233,61.4741,61.398,61.4318,43017.0
2018-09-26 10:50:00,72.69,72.73,72.66,72.68,33224.0,61.4318,61.4656,61.4064,61.4233,33224.0
2018-09-26 10:55:00,72.67,72.72,72.65,72.7,42157.0,61.4149,61.4572,61.398,61.4402,42157.0
2018-09-26 11:00:00,72.7,72.74,72.63,72.63,55422.0,61.4402,61.4741,61.3811,61.3811,55422.0
2018-09-26 11:05:00,72.64,72.65,72.56,72.57,59501.0,61.3895,61.398,61.3219,61.3304,59501.0
2018-09-26 11:10:00,72.58,72.7,72.57,72.67,42727.0,61.3388,61.4402,61.3304,61.4149,42727.0
2018-09-26 11:15:00,72.67,72.72,72.67,72.68,60986.0,61.4149,61.4572,61.4149,61.4233,60986.0
2018-09-26 11:20:00,72.68,72.69,72.61,72.67,63578.0,61.4233,61.4318,61.3642,61.4149,63578.0
2018-09-26 11:25:00,72.67,72.72,72.65,72.72,38648.0,61.4149,61.4572,61.398,61.4572,38648.0
2018-09-26 11:30:00,72.72,72.73,72.67,72.69,37203.0,61.4572,61.4656,61.4149,61.4318,37203.0
2018-09-26 11:35:00,72.69,72.7,72.57,72.58,28179.0,61.4318,61.4402,61.3304,61.3388,28179.0
2018-09-26 11:40:00,72.57,72.65,72.57,72.64,37506.0,61.3304,61.398,61.3304,61.3895,37506.0
2018-09-26 11:45:00,72.64,72.65,72.59,72.6,62639.0,61.3895,61.398,61.3473,61.3557,62639.0
2018-09-26 11:50:00,72.6,72.61,72.45,72.5,107615.0,61.3557,61.3642,61.229,61.2712,107615.0
2018-09-26 11:55:00,72.49,72.53,72.48,72.49,38391.0,61.2628,61.2966,61.2543,61.2628,38391.0
2018-09-26 12:00:00,72.49,72.51,72.48,72.49,31781.0,61.2628,61.2797,61.2543,61.2628,31781.0
2018-09-26 12:05:00,72.49,72.51,72.47,72.5,27536.0,61.2628,61.2797,61.2459,61.2712,27536.0
2018-09-26 12:10:00,72.49,72.51,72.43,72.43,44986.0,61.2628,61.2797,61.2121,61.2121,44986.0
2018-09-26 12:15:00,72.43,72.51,72.42,72.5,47896.0,61.2121,61.2797,61.2036,61.2712,47896.0
2018-09-26 12:20:00,72.49,72.53,72.49,72.5,46713.0,61.2628,61.2966,61.2628,61.2712,46713.0
2018-09-26 12:25:00,72.51,72.52,72.49,72.49,30071.0,61.2797,61.2881,61.2628,61.2628,30071.0
2018-09-26 12:30:00,72.49,72.51,72.49,72.5,29885.0,61.2628,61.2797,61.2628,61.2712,29885.0
2018-09-26 12:35:00,72.5,72.51,72.48,72.51,33250.0,61.2712,61.2797,61.2543,61.2797,33250.0
2018-09-26 12:40:00,72.51,72.51,72.45,72.46,22595.0,61.2797,61.2797,61.229,61.2374,22595.0
2018-09-26 12:45:00,72.45,72.54,72.45,72.54,41266.0,61.229,61.305,61.229,61.305,41266.0
2018-09-26 12:50:00,72.53,72.55,72.5,72.52,49773.0,61.2966,61.3135,61.2712,61.2881,49773.0
2018-09-26 12:55:00,72.51,72.52,72.45,72.49,43988.0,61.2797,61.2881,61.229,61.2628,43988.0
2018-09-26 13:00:00,72.5,72.74,72.48,72.51,365557.0,61.2712,61.4741,61.2543,61.2797,365557.0
2018-09-26 13:05:00,72.5,72.52,72.46,72.47,30720.0,61.2712,61.2881,61.2374,61.2459,30720.0
2018-09-26 13:10:00,72.47,72.48,72.42,72.45,34866.0,61.2459,61.2543,61.2036,61.229,34866.0
2018-09-26 13:15:00,72.44,72.44,72.38,72.38,46521.0,61.2205,61.2205,61.1698,61.1698,46521.0
2018-09-26 13:20:00,72.38,72.41,72.31,72.31,42319.0,61.1698,61.1952,61.1107,61.1107,42319.0
2018-09-26 13:25:00,72.31,72.33,72.06,72.13,197155.0,61.1107,61.1276,60.8994,60.9585,197155.0
2018-09-26 13:30:00,72.14,72.19,71.99,72.19,258905.0,60.967,61.0092,60.8402,61.0092,258905.0
2018-09-26 13:35:00,72.19,72.29,72.14,72.16,81000.0,61.0092,61.0938,60.967,60.9839,81000.0
2018-09-26 13:40:00,72.14,72.22,72.1,72.21,51281.0,60.967,61.0346,60.9332,61.0261,51281.0
2018-09-26 13:45:00,72.21,72.24,72.19,72.22,31718.0,61.0261,61.0515,61.0092,61.0346,31718.0
2018-09-26 13:50:00,72.21,72.25,72.17,72.19,45197.0,61.0261,61.0599,60.9923,61.0092,45197.0
2018-09-26 13:55:00,72.2,72.2,72.08,72.08,70801.0,61.0177,61.0177,60.9163,60.9163,70801.0
2018-09-26 14:00:00,72.08,72.35,71.99,72.3,188098.0,60.9163,61.1445,60.8402,61.1022,188098.0
2018-09-26 14:05:00,72.3,72.33,72.2,72.23,43165.0,61.1022,61.1276,61.0177,61.043,43165.0
2018-09-26 14:10:00,72.23,72.29,72.17,72.24,50752.0,61.043,61.0938,60.9923,61.0515,50752.0
2018-09-26 14:15:00,72.25,72.38,72.23,72.35,167985.0,61.0599,61.1698,61.043,61.1445,167985.0
2018-09-26 14:20:00,72.34,72.38,72.32,72.33,68196.0,61.136,61.1698,61.1191,61.1276,68196.0
2018-09-26 14:25:00,72.32,72.34,72.12,72.22,154870.0,61.1191,61.136,60.9501,61.0346,154870.0
2018-09-26 14:30:00,72.22,72.22,72.18,72.19,78463.0,61.0346,61.0346,61.0008,61.0092,78463.0
2018-09-26 14:35:00,72.19,72.22,72.11,72.14,167401.0,61.0092,61.0346,60.9416,60.967,167401.0
2018-09-26 14:40:00,72.13,72.19,72.06,72.09,82473.0,60.9585,61.0092,60.8994,60.9247,82473.0
2018-09-26 14:45:00,72.09,72.1,72.01,72.06,394935.0,60.9247,60.9332,60.8571,60.8994,394935.0
2018-09-26 14:50:00,72.05,72.14,72.05,72.14,633566.0,60.8909,60.967,60.8909,60.967,633566.0
2018-09-26 14:55:00,72.13,72.25,72.06,72.07,193665.0,60.9585,61.0599,60.8994,60.9078,193665.0
2018-09-26 15:00:00,72.07,72.14,71.99,72.09,212417.0,60.9078,60.967,60.8402,60.9247,212417.0
2018-09-26 15:05:00,72.09,72.1,72.0,72.06,84624.0,60.9247,60.9332,60.8487,60.8994,84624.0
2018-09-26 15:10:00,72.05,72.13,71.99,72.06,285234.0,60.8909,60.9585,60.8402,60.8994,285234.0
2018-09-26 15:15:00,72.05,72.15,72.05,72.14,115306.0,60.8909,60.9754,60.8909,60.967,115306.0
2018-09-26 15:20:00,72.14,72.21,72.12,72.2,105607.0,60.967,61.0261,60.9501,61.0177,105607.0
2018-09-26 15:25:00,72.19,72.2,72.09,72.1,110414.0,61.0092,61.0177,60.9247,60.9332,110414.0
2018-09-26 15:30:00,72.11,72.11,72.05,72.07,175246.0,60.9416,60.9416,60.8909,60.9078,175246.0
2018-09-26 15:35:00,72.07,72.08,71.99,72.0,336083.0,60.9078,60.9163,60.8402,60.8487,336083.0
2018-09-26 15:40:00,72.0,72.0,71.88,71.9,203396.0,60.8487,60.8487,60.7473,60.7642,203396.0
2018-09-26 15:45:00,71.9,71.91,71.58,71.67,405681.0,60.7642,60.7726,60.4937,60.5698,405681.0
2018-09-26 15:50:00,71.67,71.84,71.62,71.72,340306.0,60.5698,60.7134,60.5275,60.612,340306.0
2018-09-26 15:55:00,71.71,71.78,71.62,71.77,568394.0,60.6036,60.6627,60.5275,60.6543,568394.0
2018-09-27 09:30:00,72.18,72.68,72.1,72.19,365996.0,61.0008,61.4233,60.9332,61.0092,365996.0
2018-09-27 09:35:00,72.2,72.51,72.18,72.45,130078.0,61.0177,61.2797,61.0008,61.229,130078.0
2018-09-27 09:40:00,72.44,72.47,72.25,72.32,204654.0,61.2205,61.2459,61.0599,61.1191,204654.0
2018-09-27 09:45:00,72.32,72.35,72.23,72.28,69143.0,61.1191,61.1445,61.043,61.0853,69143.0
2018-09-27 09:50:00,72.29,72.32,72.16,72.19,60241.0,61.0938,61.1191,60.9839,61.0092,60241.0
2018-09-27 09:55:00,72.2,72.2,72.09,72.17,67121.0,61.0177,61.0177,60.9247,60.9923,67121.0
2018-09-27 10:00:00,72.16,72.25,72.12,72.12,285915.0,60.9839,61.0599,60.9501,60.9501,285915.0
2018-09-27 10:05:00,72.13,72.16,72.07,72.12,77257.0,60.9585,60.9839,60.9078,60.9501,77257.0
2018-09-27 10:10:00,72.12,72.12,72.04,72.07,42397.0,60.9501,60.9501,60.8825,60.9078,42397.0
2018-09-27 10:15:00,72.06,72.09,71.86,71.89,122218.0,60.8994,60.9247,60.7303,60.7557,122218.0
2018-09-27 10:20:00,71.9,71.9,71.8,71.82,102968.0,60.7642,60.7642,60.6796,60.6965,102968.0
2018-09-27 10:25:00,71.83,71.84,71.69,71.69,136021.0,60.705,60.7134,60.5867,60.5867,136021.0
2018-09-27 10:30:00,71.7,71.71,71.62,71.68,106437.0,60.5951,60.6036,60.5275,60.5782,106437.0
2018-09-27 10:35:00,71.68,71.69,71.65,71.68,73896.0,60.5782,60.5867,60.5529,60.5782,73896.0
2018-09-27 10:40:00,71.67,71.67,71.51,71.58,143169.0,60.5698,60.5698,60.4346,60.4937,143169.0
2018-09-27 10:45:00,71.58,71.58,71.47,71.5,176249.0,60.4937,60.4937,60.4008,60.4261,176249.0
2018-09-27 10:50:00,71.51,71.68,71.5,71.68,116190.0,60.4346,60.5782,60.4261,60.5782,116190.0
2018-09-27 10:55:00,71.69,71.89,71.69,71.89,68498.0,60.5867,60.7557,60.5867,60.7557,68498.0
2018-09-27 11:00:00,71.89,71.96,71.82,71.95,157339.0,60.7557,60.8149,60.6965,60.8064,157339.0
2018-09-27 11:05:00,71.96,71.97,71.82,71.96,130532.0,60.8149,60.8233,60.6965,60.8149,130532.0
2018-09-27 11:10:00,71.97,72.09,71.94,72.05,229818.0,60.8233,60.9247,60.798,60.8909,229818.0
2018-09-27 11:15:00,72.06,72.24,72.02,72.21,185915.0,60.8994,61.0515,60.8656,61.0261,185915.0
2018-09-27 11:20:00,72.2,72.29,72.16,72.17,117253.0,61.0177,61.0938,60.9839,60.9923,117253.0
2018-09-27 11:25:00,72.17,72.2,72.07,72.1,120187.0,60.9923,61.0177,60.9078,60.9332,120187.0
2018-09-27 11:30:00,72.1,72.11,72.06,72.09,141507.0,60.9332,60.9416,60.8994,60.9247,141507.0
2018-09-27 11:35:00,72.09,72.1,72.0,72.02,102240.0,60.9247,60.9332,60.8487,60.8656,102240.0
2018-09-27 11:40:00,72.02,72.03,71.98,72.01,50887.0,60.8656,60.874,60.8318,60.8571,50887.0
2018-09-27 11:45:00,72.01,72.1,72.0,72.07,76506.0,60.8571,60.9332,60.8487,60.9078,76506.0
2018-09-27 11:50:00,72.08,72.09,71.93,71.93,60829.0,60.9163,60.9247,60.7895,60.7895,60829.0
2018-09-27 11:55:00,71.93,72.0,71.88,72.0,59277.0,60.7895,60.8487,60.7473,60.8487,59277.0
2018-09-27 12:00:00,71.99,71.99,71.93,71.93,29732.0,60.8402,60.8402,60.7895,60.7895,29732.0
2018-09-27 12:05:00,71.92,71.93,71.87,71.87,41763.0,60.7811,60.7895,60.7388,60.7388,41763.0
2018-09-27 12:10:00,71.88,71.92,71.84,71.92,45597.0,60.7473,60.7811,60.7134,60.7811,45597.0
2018-09-27 12:15:00,71.92,71.94,71.9,71.93,67828.0,60.7811,60.798,60.7642,60.7895,67828.0
2018-09-27 12:20:00,71.93,71.94,71.77,71.78,72128.0,60.7895,60.798,60.6543,60.6627,72128.0
2018-09-27 12:25:00,71.79,71.85,71.78,71.83,23194.0,60.6712,60.7219,60.6627,60.705,23194.0
2018-09-27 12:30:00,71.83,71.84,71.79,71.8,49932.0,60.705,60.7134,60.6712,60.6796,49932.0
2018-09-27 12:35:00,71.8,71.89,71.8,71.88,30781.0,60.6796,60.7557,60.6796,60.7473,30781.0
2018-09-27 12:40:00,71.88,71.92,71.82,71.83,38715.0,60.7473,60.7811,60.6965,60.705,38715.0
2018-09-27 12:45:00,71.83,71.84,71.81,71.81,44126.0,60.705,60.7134,60.6881,60.6881,44126.0
2018-09-27 12:50:00,71.81,71.94,71.8,71.92,43884.0,60.6881,60.798,60.6796,60.7811,43884.0
2018-09-27 12:55:00,71.92,71.93,71.85,71.85,40998.0,60.7811,60.7895,60.7219,60.7219,40998.0
2018-09-27 13:00:00,71.85,71.86,71.79,71.8,40187.0,60.7219,60.7303,60.6712,60.6796,40187.0
2018-09-27 13:05:00,71.8,71.84,71.79,71.82,59898.0,60.6796,60.7134,60.6712,60.6965,59898.0
2018-09-27 13:10:00,71.82,71.89,71.81,71.89,39986.0,60.6965,60.7557,60.6881,60.7557,39986.0
2018-09-27 13:15:00,71.89,71.99,71.89,71.95,31651.0,60.7557,60.8402,60.7557,60.8064,31651.0
2018-09-27 13:20:00,71.94,71.95,71.84,71.84,29072.0,60.798,60.8064,60.7134,60.7134,29072.0
2018-09-27 13:25:00,71.86,71.9,71.83,71.83,32044.0,60.7303,60.7642,60.705,60.705,32044.0
2018-09-27 13:30:00,71.84,71.85,71.82,71.82,29006.0,60.7134,60.7219,60.6965,60.6965,29006.0
2018-09-27 13:35:00,71.82,71.89,71.82,71.89,25929.0,60.6965,60.7557,60.6965,60.7557,25929.0
2018-09-27 13:40:00,71.88,71.98,71.88,71.98,61520.0,60.7473,60.8318,60.7473,60.8318,61520.0
2018-09-27 13:45:00,71.98,72.02,71.95,71.95,56711.0,60.8318,60.8656,60.8064,60.8064,56711.0
2018-09-27 13:50:00,71.96,71.96,71.9,71.96,38938.0,60.8149,60.8149,60.7642,60.8149,38938.0
2018-09-27 13:55:00,71.95,71.96,71.93,71.95,39817.0,60.8064,60.8149,60.7895,60.8064,39817.0
2018-09-27 14:00:00,71.94,72.01,71.94,72.0,56289.0,60.798,60.8571,60.798,60.8487,56289.0
2018-09-27 14:05:00,72.0,72.05,71.94,72.03,54297.0,60.8487,60.8909,60.798,60.874,54297.0
2018-09-27 14:10:00,72.04,72.04,71.99,72.02,39477.0,60.8825,60.8825,60.8402,60.8656,39477.0
2018-09-27 14:15:00,72.01,72.15,72.01,72.09,62987.0,60.8571,60.9754,60.8571,60.9247,62987.0
2018-09-27 14:20:00,72.1,72.14,72.04,72.05,45267.0,60.9332,60.967,60.8825,60.8909,45267.0
2018-09-27 14:25:00,72.05,72.09,72.04,72.05,66618.0,60.8909,60.9247,60.8825,60.8909,66618.0
2018-09-27 14:30:00,72.05,72.06,71.96,72.0,72357.0,60.8909,60.8994,60.8149,60.8487,72357.0
2018-09-27 14:35:00,72.0,72.0,71.93,72.0,70225.0,60.8487,60.8487,60.7895,60.8487,70225.0
2018-09-27 14:40:00,72.0,72.02,72.0,72.02,61232.0,60.8487,60.8656,60.8487,60.8656,61232.0
2018-09-27 14:45:00,72.02,72.11,72.02,72.1,38293.0,60.8656,60.9416,60.8656,60.9332,38293.0
2018-09-27 14:50:00,72.1,72.19,72.1,72.15,95309.0,60.9332,61.0092,60.9332,60.9754,95309.0
2018-09-27 14:55:00,72.15,72.2,72.12,72.19,70465.0,60.9754,61.0177,60.9501,61.0092,70465.0
2018-09-27 15:00:00,72.19,72.21,72.06,72.07,111503.0,61.0092,61.0261,60.8994,60.9078,111503.0
2018-09-27 15:05:00,72.08,72.08,71.98,72.01,110480.0,60.9163,60.9163,60.8318,60.8571,110480.0
2018-09-27 15:10:00,72.01,72.01,71.97,71.99,70149.0,60.8571,60.8571,60.8233,60.8402,70149.0
2018-09-27 15:15:00,71.99,72.0,71.94,71.96,66578.0,60.8402,60.8487,60.798,60.8149,66578.0
2018-09-27 15:20:00,71.96,72.02,71.95,71.96,96348.0,60.8149,60.8656,60.8064,60.8149,96348.0
2018-09-27 15:25:00,71.97,71.97,71.91,71.92,62918.0,60.8233,60.8233,60.7726,60.7811,62918.0
2018-09-27 15:30:00,71.92,71.97,71.9,71.91,82738.0,60.7811,60.8233,60.7642,60.7726,82738.0
2018-09-27 15:35:00,71.91,71.94,71.76,71.76,138462.0,60.7726,60.798,60.6458,60.6458,138462.0
2018-09-27 15:40:00,71.77,71.81,71.67,71.81,150410.0,60.6543,60.6881,60.5698,60.6881,150410.0
2018-09-27 15:45:00,71.8,71.82,71.69,71.7,142796.0,60.6796,60.6965,60.5867,60.5951,142796.0
2018-09-27 15:50:00,71.7,71.73,71.58,71.65,284561.0,60.5951,60.6205,60.4937,60.5529,284561.0
2018-09-27 15:55:00,71.67,71.77,71.64,71.72,490941.0,60.5698,60.6543,60.5444,60.612,490941.0
2018-09-28 09:30:00,71.51,71.8,71.41,71.71,175370.0,60.4346,60.6796,60.35,60.6036,175370.0
2018-09-28 09:35:00,71.69,71.82,71.54,71.61,86816.0,60.5867,60.6965,60.4599,60.5191,86816.0
2018-09-28 09:40:00,71.62,71.72,71.53,71.7,71467.0,60.5275,60.612,60.4515,60.5951,71467.0
2018-09-28 09:45:00,71.7,71.7,71.53,71.68,72783.0,60.5951,60.5951,60.4515,60.5782,72783.0
2018-09-28 09:50:00,71.69,71.7,71.55,71.68,74016.0,60.5867,60.5951,60.4684,60.5782,74016.0
2018-09-28 09:55:00,71.67,71.73,71.64,71.65,48157.0,60.5698,60.6205,60.5444,60.5529,48157.0
2018-09-28 10:00:00,71.66,71.77,71.65,71.72,91898.0,60.5613,60.6543,60.5529,60.612,91898.0
2018-09-28 10:05:00,71.72,71.75,71.66,71.73,80029.0,60.612,60.6374,60.5613,60.6205,80029.0
2018-09-28 10:10:00,71.73,71.79,71.56,71.58,60781.0,60.6205,60.6712,60.4768,60.4937,60781.0
2018-09-28 10:15:00,71.58,71.72,71.57,71.7,62130.0,60.4937,60.612,60.4853,60.5951,62130.0
2018-09-28 10:20:00,71.71,71.75,71.64,71.7,84871.0,60.6036,60.6374,60.5444,60.5951,84871.0
2018-09-28 10:25:00,71.69,71.82,71.68,71.82,85260.0,60.5867,60.6965,60.5782,60.6965,85260.0
2018-09-28 10:30:00,71.82,71.86,71.73,71.85,65119.0,60.6965,60.7303,60.6205,60.7219,65119.0
2018-09-28 10:35:00,71.86,72.07,71.85,72.06,97793.0,60.7303,60.9078,60.7219,60.8994,97793.0
2018-09-28 10:40:00,72.05,72.08,71.89,71.92,86517.0,60.8909,60.9163,60.7557,60.7811,86517.0
2018-09-28 10:45:00,71.92,72.03,71.91,71.98,59515.0,60.7811,60.874,60.7726,60.8318,59515.0
2018-09-28 10:50:00,71.98,71.98,71.89,71.92,58617.0,60.8318,60.8318,60.7557,60.7811,58617.0
2018-09-28 10:55:00,71.93,72.01,71.93,71.98,36117.0,60.7895,60.8571,60.7895,60.8318,36117.0
2018-09-28 11:00:00,71.99,72.08,71.97,72.01,60933.0,60.8402,60.9163,60.8233,60.8571,60933.0
2018-09-28 11:05:00,72.01,72.02,71.91,72.0,982415.0,60.8571,60.8656,60.7726,60.8487,982415.0
2018-09-28 11:10:00,72.0,72.21,71.98,72.18,145235.0,60.8487,61.0261,60.8318,61.0008,145235.0
2018-09-28 11:15:00,72.19,72.27,72.12,72.22,97151.0,61.0092,61.0768,60.9501,61.0346,97151.0
2018-09-28 11:20:00,72.22,72.3,72.21,72.26,48881.0,61.0346,61.1022,61.0261,61.0684,48881.0
2018-09-28 11:25:00,72.27,72.3,72.13,72.14,81128.0,61.0768,61.1022,60.9585,60.967,81128.0
2018-09-28 11:30:00,72.15,72.18,72.06,72.08,319569.0,60.9754,61.0008,60.8994,60.9163,319569.0
2018-09-28 11:35:00,72.07,72.11,72.02,72.06,36554.0,60.9078,60.9416,60.8656,60.8994,36554.0
2018-09-28 11:40:00,72.06,72.09,72.02,72.08,34771.0,60.8994,60.9247,60.8656,60.9163,34771.0
2018-09-28 11:45:00,72.08,72.16,72.03,72.16,74410.0,60.9163,60.9839,60.874,60.9839,74410.0
2018-09-28 11:50:00,72.17,72.23,72.15,72.16,52378.0,60.9923,61.043,60.9754,60.9839,52378.0
2018-09-28 11:55:00,72.17,72.21,72.16,72.2,31432.0,60.9923,61.0261,60.9839,61.0177,31432.0
2018-09-28 12:00:00,72.19,72.2,72.11,72.17,54046.0,61.0092,61.0177,60.9416,60.9923,54046.0
2018-09-28 12:05:00,72.18,72.25,72.18,72.23,30594.0,61.0008,61.0599,61.0008,61.043,30594.0
2018-09-28 12:10:00,72.23,72.31,72.21,72.31,26852.0,61.043,61.1107,61.0261,61.1107,26852.0
2018-09-28 12:15:00,72.31,72.32,72.19,72.21,58852.0,61.1107,61.1191,61.0092,61.0261,58852.0
2018-09-28 12:20:00,72.21,72.26,72.2,72.26,33181.0,61.0261,61.0684,61.0177,61.0684,33181.0
2018-09-28 12:25:00,72.26,72.28,72.22,72.24,37078.0,61.0684,61.0853,61.0346,61.0515,37078.0
2018-09-28 12:30:00,72.24,72.32,72.2,72.28,43234.0,61.0515,61.1191,61.0177,61.0853,43234.0
2018-09-28 12:35:00,72.27,72.28,72.22,72.27,29694.0,61.0768,61.0853,61.0346,61.0768,29694.0
2018-09-28 12:40:00,72.27,72.28,72.19,72.2,44728.0,61.0768,61.0853,61.0092,61.0177,44728.0
2018-09-28 12:45:00,72.21,72.22,72.05,72.08,182203.0,61.0261,61.0346,60.8909,60.9163,182203.0
2018-09-28 12:50:00,72.09,72.19,72.07,72.18,32386.0,60.9247,61.0092,60.9078,61.0008,32386.0
2018-09-28 12:55:00,72.19,72.24,72.18,72.23,20243.0,61.0092,61.0515,61.0008,61.043,20243.0
2018-09-28 13:00:00,72.23,72.27,72.22,72.22,35913.0,61.043,61.0768,61.0346,61.0346,35913.0
2018-09-28 13:05:00,72.22,72.22,72.17,72.19,29899.0,61.0346,61.0346,60.9923,61.0092,29899.0
2018-09-28 13:10:00,72.19,72.2,72.17,72.18,106918.0,61.0092,61.0177,60.9923,61.0008,106918.0
2018-09-28 13:15:00,72.19,72.23,72.18,72.22,27089.0,61.0092,61.043,61.0008,61.0346,27089.0
2018-09-28 13:20:00,72.22,72.34,72.22,72.31,31760.0,61.0346,61.136,61.0346,61.1107,31760.0
2018-09-28 13:25:00,72.32,72.34,72.3,72.31,32886.0,61.1191,61.136,61.1022,61.1107,32886.0
2018-09-28 13:30:00,72.31,72.39,72.31,72.34,64250.0,61.1107,61.1783,61.1107,61.136,64250.0
2018-09-28 13:35:00,72.34,72.35,72.31,72.33,28614.0,61.136,61.1445,61.1107,61.1276,28614.0
2018-09-28 13:40:00,72.34,72.35,72.29,72.3,28561.0,61.136,61.1445,61.0938,61.1022,28561.0
2018-09-28 13:45:00,72.3,72.38,72.29,72.37,55401.0,61.1022,61.1698,61.0938,61.1614,55401.0
2018-09-28 13:50:00,72.37,72.47,72.35,72.44,95358.0,61.1614,61.2459,61.1445,61.2205,95358.0
2018-09-28 13:55:00,72.43,72.64,72.43,72.61,85047.0,61.2121,61.3895,61.2121,61.3642,85047.0
2018-09-28 14:00:00,72.61,72.63,72.56,72.58,63276.0,61.3642,61.3811,61.3219,61.3388,63276.0
2018-09-28 14:05:00,72.57,72.58,72.48,72.53,67986.0,61.3304,61.3388,61.2543,61.2966,67986.0
2018-09-28 14:10:00,72.54,72.72,72.52,72.7,88686.0,61.305,61.4572,61.2881,61.4402,88686.0
2018-09-28 14:15:00,72.7,72.83,72.68,72.83,163428.0,61.4402,61.5501,61.4233,61.5501,163428.0
2018-09-28 14:20:00,72.83,72.91,72.79,72.84,139017.0,61.5501,61.6177,61.5163,61.5586,139017.0
2018-09-28 14:25:00,72.85,72.88,72.82,72.83,93820.0,61.567,61.5924,61.5417,61.5501,93820.0
2018-09-28 14:30:00,72.84,72.84,72.72,72.74,72048.0,61.5586,61.5586,61.4572,61.4741,72048.0
2018-09-28 14:35:00,72.74,72.99,72.67,72.95,603540.0,61.4741,61.6853,61.4149,61.6515,603540.0
2018-09-28 14:40:00,72.95,73.26,71.25,72.53,1396225.0,61.6515,61.9135,60.2148,61.2966,1396225.0
2018-09-28 14:45:00,72.53,72.61,72.17,72.43,387594.0,61.2966,61.3642,60.9923,61.2121,387594.0
2018-09-28 14:50:00,72.43,72.49,72.16,72.49,248968.0,61.2121,61.2628,60.9839,61.2628,248968.0
2018-09-28 14:55:00,72.49,72.52,72.4,72.41,99737.0,61.2628,61.2881,61.1867,61.1952,99737.0
2018-09-28 15:00:00,72.43,72.44,72.09,72.11,172325.0,61.2121,61.2205,60.9247,60.9416,172325.0
2018-09-28 15:05:00,72.11,72.25,71.71,71.87,565713.0,60.9416,61.0599,60.6036,60.7388,565713.0
2018-09-28 15:10:00,71.87,71.94,71.69,71.94,306605.0,60.7388,60.798,60.5867,60.798,306605.0
2018-09-28 15:15:00,71.95,72.18,71.95,72.04,102984.0,60.8064,61.0008,60.8064,60.8825,102984.0
2018-09-28 15:20:00,72.04,72.23,71.99,72.18,165062.0,60.8825,61.043,60.8402,61.0008,165062.0
2018-09-28 15:25:00,72.17,72.18,72.07,72.1,97683.0,60.9923,61.0008,60.9078,60.9332,97683.0
2018-09-28 15:30:00,72.09,72.22,72.03,72.22,207984.0,60.9247,61.0346,60.874,61.0346,207984.0
2018-09-28 15:35:00,72.21,72.27,72.2,72.23,208571.0,61.0261,61.0768,61.0177,61.043,208571.0
2018-09-28 15:40:00,72.23,72.29,72.15,72.21,134034.0,61.043,61.0938,60.9754,61.0261,134034.0
2018-09-28 15:45:00,72.21,72.24,72.09,72.1,232494.0,61.0261,61.0515,60.9247,60.9332,232494.0
2018-09-28 15:50:00,72.09,72.11,71.95,72.04,416521.0,60.9247,60.9416,60.8064,60.8825,416521.0
2018-09-28 15:55:00,72.05,72.09,71.93,72.04,618735.0,60.8909,60.9247,60.7895,60.8825,618735.0
2018-10-01 09:30:00,72.46,72.6,72.1,72.15,365332.0,61.2374,61.3557,60.9332,60.9754,365332.0
2018-10-01 09:35:00,72.15,72.61,72.15,72.41,208439.0,60.9754,61.3642,60.9754,61.1952,208439.0
2018-10-01 09:40:00,72.4,72.55,72.32,72.52,184611.0,61.1867,61.3135,61.1191,61.2881,184611.0
2018-10-01 09:45:00,72.55,72.98,72.54,72.92,249938.0,61.3135,61.6769,61.305,61.6262,249938.0
2018-10-01 09:50:00,72.92,72.99,72.82,72.98,196176.0,61.6262,61.6853,61.5417,61.6769,196176.0
2018-10-01 09:55:00,72.98,73.04,72.92,72.98,167926.0,61.6769,61.7276,61.6262,61.6769,167926.0
2018-10-01 10:00:00,72.98,73.0,72.79,72.82,204532.0,61.6769,61.6938,61.5163,61.5417,204532.0
2018-10-01 10:05:00,72.83,72.88,72.73,72.77,224267.0,61.5501,61.5924,61.4656,61.4994,224267.0
2018-10-01 10:10:00,72.77,72.85,72.77,72.81,114504.0,61.4994,61.567,61.4994,61.5332,114504.0
2018-10-01 10:15:00,72.81,72.82,72.65,72.7,103604.0,61.5332,61.5417,61.398,61.4402,103604.0
2018-10-01 10:20:00,72.7,72.74,72.63,72.64,105294.0,61.4402,61.4741,61.3811,61.3895,105294.0
2018-10-01 10:25:00,72.63,72.72,72.6,72.68,79637.0,61.3811,61.4572,61.3557,61.4233,79637.0
2018-10-01 10:30:00,72.69,72.85,72.69,72.84,109357.0,61.4318,61.567,61.4318,61.5586,109357.0
2018-10-01 10:35:00,72.84,73.0,72.82,72.97,131735.0,61.5586,61.6938,61.5417,61.6684,131735.0
2018-10-01 10:40:00,72.97,73.05,72.92,73.05,187367.0,61.6684,61.736,61.6262,61.736,187367.0
2018-10-01 10:45:00,73.05,73.18,73.04,73.11,163108.0,61.736,61.8459,61.7276,61.7867,163108.0
2018-10-01 10:50:00,73.12,73.16,73.03,73.12,100779.0,61.7952,61.829,61.7191,61.7952,100779.0
2018-10-01 10:55:00,73.12,73.21,73.11,73.18,86379.0,61.7952,61.8713,61.7867,61.8459,86379.0
2018-10-01 11:00:00,73.19,73.25,73.14,73.25,80654.0,61.8544,61.9051,61.8121,61.9051,80654.0
2018-10-01 11:05:00,73.24,73.33,73.24,73.31,79450.0,61.8966,61.9727,61.8966,61.9558,79450.0
2018-10-01 11:10:00,73.32,73.43,73.31,73.39,84656.0,61.9642,62.0572,61.9558,62.0234,84656.0
2018-10-01 11:15:00,73.38,73.38,73.3,73.31,86400.0,62.0149,62.0149,61.9473,61.9558,86400.0
2018-10-01 11:20:00,73.32,73.37,73.22,73.24,63013.0,61.9642,62.0065,61.8797,61.8966,63013.0
2018-10-01 11:25:00,73.23,73.24,73.15,73.17,100898.0,61.8882,61.8966,61.8206,61.8375,100898.0
2018-10-01 11:30:00,73.17,73.19,73.14,73.18,61784.0,61.8375,61.8544,61.8121,61.8459,61784.0
2018-10-01 11:35:00,73.17,73.2,73.15,73.17,65013.0,61.8375,61.8628,61.8206,61.8375,65013.0
2018-10-01 11:40:00,73.17,73.19,73.16,73.18,34737.0,61.8375,61.8544,61.829,61.8459,34737.0
2018-10-01 11:45:00,73.19,73.22,73.12,73.2,109264.0,61.8544,61.8797,61.7952,61.8628,109264.0
2018-10-01 11:50:00,73.2,73.3,73.2,73.27,72693.0,61.8628,61.9473,61.8628,61.922,72693.0
2018-10-01 11:55:00,73.27,73.28,73.15,73.21,53256.0,61.922,61.9304,61.8206,61.8713,53256.0
2018-10-01 12:00:00,73.21,73.26,73.2,73.24,40416.0,61.8713,61.9135,61.8628,61.8966,40416.0
2018-10-01 12:05:00,73.25,73.25,73.17,73.2,28553.0,61.9051,61.9051,61.8375,61.8628,28553.0
2018-10-01 12:10:00,73.2,73.25,73.15,73.24,34356.0,61.8628,61.9051,61.8206,61.8966,34356.0
2018-10-01 12:15:00,73.25,73.29,73.24,73.28,40414.0,61.9051,61.9389,61.8966,61.9304,40414.0
2018-10-01 12:20:00,73.28,73.29,73.06,73.1,59587.0,61.9304,61.9389,61.7445,61.7783,59587.0
2018-10-01 12:25:00,73.09,73.16,73.09,73.14,25956.0,61.7698,61.829,61.7698,61.8121,25956.0
2018-10-01 12:30:00,73.14,73.15,73.05,73.14,62792.0,61.8121,61.8206,61.736,61.8121,62792.0
2018-10-01 12:35:00,73.14,73.2,73.11,73.2,42095.0,61.8121,61.8628,61.7867,61.8628,42095.0
2018-10-01 12:40:00,73.2,73.2,73.07,73.14,63620.0,61.8628,61.8628,61.7529,61.8121,63620.0
2018-10-01 12:45:00,73.13,73.13,72.96,73.03,74519.0,61.8037,61.8037,61.66,61.7191,74519.0
2018-10-01 12:50:00,73.04,73.23,73.03,73.15,106146.0,61.7276,61.8882,61.7191,61.8206,106146.0
2018-10-01 12:55:00,73.14,73.15,73.09,73.13,29210.0,61.8121,61.8206,61.7698,61.8037,29210.0
2018-10-01 13:00:00,73.14,73.14,73.04,73.09,77472.0,61.8121,61.8121,61.7276,61.7698,77472.0
2018-10-01 13:05:00,73.09,73.12,73.05,73.07,23383.0,61.7698,61.7952,61.736,61.7529,23383.0
2018-10-01 13:10:00,73.06,73.07,73.03,73.06,33623.0,61.7445,61.7529,61.7191,61.7445,33623.0
2018-10-01 13:15:00,73.05,73.1,73.04,73.09,97049.0,61.736,61.7783,61.7276,61.7698,97049.0
2018-10-01 13:20:00,73.08,73.14,73.07,73.12,34745.0,61.7614,61.8121,61.7529,61.7952,34745.0
2018-10-01 13:25:00,73.12,73.13,73.08,73.12,34891.0,61.7952,61.8037,61.7614,61.7952,34891.0
2018-10-01 13:30:00,73.12,73.15,73.07,73.09,53840.0,61.7952,61.8206,61.7529,61.7698,53840.0
2018-10-01 13:35:00,73.09,73.11,73.02,73.05,41485.0,61.7698,61.7867,61.7107,61.736,41485.0
2018-10-01 13:40:00,73.05,73.08,73.02,73.07,39127.0,61.736,61.7614,61.7107,61.7529,39127.0
2018-10-01 13:45:00,73.07,73.1,73.03,73.08,30333.0,61.7529,61.7783,61.7191,61.7614,30333.0
2018-10-01 13:50:00,73.08,73.1,73.04,73.07,48279.0,61.7614,61.7783,61.7276,61.7529,48279.0
2018-10-01 13:55:00,73.07,73.07,72.94,72.94,44075.0,61.7529,61.7529,61.6431,61.6431,44075.0
2018-10-01 14:00:00,72.95,72.98,72.84,72.86,64932.0,61.6515,61.6769,61.5586,61.5755,64932.0
2018-10-01 14:05:00,72.86,72.86,72.74,72.74,77687.0,61.5755,61.5755,61.4741,61.4741,77687.0
2018-10-01 14:10:00,72.75,72.84,72.72,72.83,80730.0,61.4825,61.5586,61.4572,61.5501,80730.0
2018-10-01 14:15:00,72.83,72.92,72.81,72.91,39338.0,61.5501,61.6262,61.5332,61.6177,39338.0
2018-10-01 14:20:00,72.91,72.95,72.86,72.87,55840.0,61.6177,61.6515,61.5755,61.5839,55840.0
2018-10-01 14:25:00,72.88,72.89,72.85,72.89,36854.0,61.5924,61.6008,61.567,61.6008,36854.0
2018-10-01 14:30:00,72.9,72.92,72.79,72.83,51618.0,61.6093,61.6262,61.5163,61.5501,51618.0
2018-10-01 14:35:00,72.82,72.85,72.78,72.83,64680.0,61.5417,61.567,61.5079,61.5501,64680.0
2018-10-01 14:40:00,72.82,72.87,72.79,72.81,41793.0,61.5417,61.5839,61.5163,61.5332,41793.0
2018-10-01 14:45:00,72.8,72.85,72.78,72.79,42591.0,61.5248,61.567,61.5079,61.5163,42591.0
2018-10-01 14:50:00,72.8,72.9,72.76,72.88,117725.0,61.5248,61.6093,61.491,61.5924,117725.0
2018-10-01 14:55:00,72.88,72.97,72.87,72.94,38341.0,61.5924,61.6684,61.5839,61.6431,38341.0
2018-10-01 15:00:00,72.95,72.97,72.92,72.92,49746.0,61.6515,61.6684,61.6262,61.6262,49746.0
2018-10-01 15:05:00,72.93,73.0,72.92,73.0,60919.0,61.6346,61.6938,61.6262,61.6938,60919.0
2018-10-01 15:10:00,73.0,73.02,72.93,72.96,62884.0,61.6938,61.7107,61.6346,61.66,62884.0
2018-10-01 15:15:00,72.96,73.0,72.92,72.95,36224.0,61.66,61.6938,61.6262,61.6515,36224.0
2018-10-01 15:20:00,72.94,72.95,72.83,72.84,58991.0,61.6431,61.6515,61.5501,61.5586,58991.0
2018-10-01 15:25:00,72.85,72.85,72.73,72.77,67176.0,61.567,61.567,61.4656,61.4994,67176.0
2018-10-01 15:30:00,72.77,72.77,72.68,72.69,71532.0,61.4994,61.4994,61.4233,61.4318,71532.0
2018-10-01 15:35:00,72.7,72.71,72.62,72.65,80277.0,61.4402,61.4487,61.3726,61.398,80277.0
2018-10-01 15:40:00,72.65,72.7,72.62,72.66,90378.0,61.398,61.4402,61.3726,61.4064,90378.0
2018-10-01 15:45:00,72.66,72.77,72.65,72.72,94095.0,61.4064,61.4994,61.398,61.4572,94095.0
2018-10-01 15:50:00,72.72,72.76,72.61,72.65,236072.0,61.4572,61.491,61.3642,61.398,236072.0
2018-10-01 15:55:00,72.66,72.69,72.55,72.61,437392.0,61.4064,61.4318,61.3135,61.3642,437392.0
2018-10-02 09:30:00,72.42,72.99,72.27,72.91,187676.0,61.2036,61.6853,61.0768,61.6177,187676.0
2018-10-02 09:35:00,72.9,72.96,72.71,72.77,73261.0,61.6093,61.66,61.4487,61.4994,73261.0
2018-10-02 09:40:00,72.78,73.14,72.77,73.14,99194.0,61.5079,61.8121,61.4994,61.8121,99194.0
2018-10-02 09:45:00,73.14,73.37,73.12,73.29,118159.0,61.8121,62.0065,61.7952,61.9389,118159.0
2018-10-02 09:50:00,73.29,73.33,73.17,73.21,70414.0,61.9389,61.9727,61.8375,61.8713,70414.0
2018-10-02 09:55:00,73.21,73.41,73.2,73.4,87663.0,61.8713,62.0403,61.8628,62.0318,87663.0
2018-10-02 10:00:00,73.4,73.45,73.34,73.42,100936.0,62.0318,62.0741,61.9811,62.0487,100936.0
2018-10-02 10:05:00,73.43,73.46,73.27,73.29,103941.0,62.0572,62.0825,61.922,61.9389,103941.0
2018-10-02 10:10:00,73.29,73.35,73.25,73.29,74671.0,61.9389,61.9896,61.9051,61.9389,74671.0
2018-10-02 10:15:00,73.29,73.33,73.1,73.12,116291.0,61.9389,61.9727,61.7783,61.7952,116291.0
2018-10-02 10:20:00,73.12,73.28,73.09,73.28,74829.0,61.7952,61.9304,61.7698,61.9304,74829.0
2018-10-02 10:25:00,73.26,73.3,73.21,73.28,43331.0,61.9135,61.9473,61.8713,61.9304,43331.0
2018-10-02 10:30:00,73.28,73.32,73.25,73.27,122939.0,61.9304,61.9642,61.9051,61.922,122939.0
2018-10-02 10:35:00,73.27,73.33,73.25,73.28,86200.0,61.922,61.9727,61.9051,61.9304,86200.0
2018-10-02 10:40:00,73.28,73.4,73.25,73.37,74072.0,61.9304,62.0318,61.9051,62.0065,74072.0
2018-10-02 10:45:00,73.37,73.58,73.36,73.53,84000.0,62.0065,62.184,61.998,62.1417,84000.0
2018-10-02 10:50:00,73.54,73.73,73.54,73.71,122824.0,62.1502,62.3107,62.1502,62.2938,122824.0
2018-10-02 10:55:00,73.71,73.75,73.65,73.67,148111.0,62.2938,62.3276,62.2431,62.26,148111.0
2018-10-02 11:00:00,73.67,73.7,73.61,73.64,103745.0,62.26,62.2854,62.2093,62.2347,103745.0
2018-10-02 11:05:00,73.64,73.67,73.53,73.6,68784.0,62.2347,62.26,62.1417,62.2009,68784.0
2018-10-02 11:10:00,73.61,73.8,73.61,73.66,137261.0,62.2093,62.3699,62.2093,62.2516,137261.0
2018-10-02 11:15:00,73.66,73.72,73.58,73.67,96159.0,62.2516,62.3023,62.184,62.26,96159.0
2018-10-02 11:20:00,73.66,73.71,73.65,73.7,79503.0,62.2516,62.2938,62.2431,62.2854,79503.0
2018-10-02 11:25:00,73.7,73.75,73.62,73.71,89340.0,62.2854,62.3276,62.2178,62.2938,89340.0
2018-10-02 11:30:00,73.72,73.75,73.66,73.71,42792.0,62.3023,62.3276,62.2516,62.2938,42792.0
2018-10-02 11:35:00,73.71,73.74,73.7,73.73,55556.0,62.2938,62.3192,62.2854,62.3107,55556.0
2018-10-02 11:40:00,73.73,73.82,73.71,73.81,64437.0,62.3107,62.3868,62.2938,62.3783,64437.0
2018-10-02 11:45:00,73.82,73.87,73.77,73.8,58770.0,62.3868,62.429,62.3445,62.3699,58770.0
2018-10-02 11:50:00,73.81,73.85,73.78,73.84,94400.0,62.3783,62.4121,62.353,62.4037,94400.0
2018-10-02 11:55:00,73.84,73.84,73.75,73.77,38914.0,62.4037,62.4037,62.3276,62.3445,38914.0
2018-10-02 12:00:00,73.78,73.8,73.76,73.79,37276.0,62.353,62.3699,62.3361,62.3614,37276.0
2018-10-02 12:05:00,73.79,73.81,73.75,73.81,39585.0,62.3614,62.3783,62.3276,62.3783,39585.0
2018-10-02 12:10:00,73.8,73.82,73.73,73.75,45341.0,62.3699,62.3868,62.3107,62.3276,45341.0
2018-10-02 12:15:00,73.76,73.81,73.74,73.76,63451.0,62.3361,62.3783,62.3192,62.3361,63451.0
2018-10-02 12:20:00,73.75,73.82,73.65,73.77,88198.0,62.3276,62.3868,62.2431,62.3445,88198.0
2018-10-02 12:25:00,73.76,73.83,73.72,73.82,40919.0,62.3361,62.3952,62.3023,62.3868,40919.0
2018-10-02 12:30:00,73.82,73.84,73.78,73.81,25058.0,62.3868,62.4037,62.353,62.3783,25058.0
2018-10-02 12:35:00,73.8,73.83,73.78,73.83,20807.0,62.3699,62.3952,62.353,62.3952,20807.0
2018-10-02 12:40:00,73.83,73.91,73.68,73.83,146713.0,62.3952,62.4628,62.2685,62.3952,146713.0
2018-10-02 12:45:00,73.81,73.82,73.63,73.64,52190.0,62.3783,62.3868,62.2262,62.2347,52190.0
2018-10-02 12:50:00,73.63,73.65,73.51,73.55,69854.0,62.2262,62.2431,62.1248,62.1586,69854.0
2018-10-02 12:55:00,73.56,73.59,73.52,73.57,33186.0,62.1671,62.1924,62.1332,62.1755,33186.0
2018-10-02 13:00:00,73.57,73.66,73.57,73.66,26439.0,62.1755,62.2516,62.1755,62.2516,26439.0
2018-10-02 13:05:00,73.66,73.68,73.61,73.63,43991.0,62.2516,62.2685,62.2093,62.2262,43991.0
2018-10-02 13:10:00,73.62,73.63,73.55,73.59,36732.0,62.2178,62.2262,62.1586,62.1924,36732.0
2018-10-02 13:15:00,73.59,73.66,73.58,73.62,43819.0,62.1924,62.2516,62.184,62.2178,43819.0
2018-10-02 13:20:00,73.62,73.66,73.59,73.66,41041.0,62.2178,62.2516,62.1924,62.2516,41041.0
2018-10-02 13:25:00,73.65,73.7,73.65,73.67,50292.0,62.2431,62.2854,62.2431,62.26,50292.0
2018-10-02 13:30:00,73.67,73.7,73.65,73.69,35536.0,62.26,62.2854,62.2431,62.2769,35536.0
2018-10-02 13:35:00,73.69,73.81,73.68,73.79,44802.0,62.2769,62.3783,62.2685,62.3614,44802.0
2018-10-02 13:40:00,73.8,73.85,73.8,73.85,47969.0,62.3699,62.4121,62.3699,62.4121,47969.0
2018-10-02 13:45:00,73.85,73.87,73.83,73.86,56591.0,62.4121,62.429,62.3952,62.4206,56591.0
2018-10-02 13:50:00,73.86,73.87,73.73,73.75,41340.0,62.4206,62.429,62.3107,62.3276,41340.0
2018-10-02 13:55:00,73.74,73.78,73.68,73.72,37097.0,62.3192,62.353,62.2685,62.3023,37097.0
2018-10-02 14:00:00,73.73,73.86,73.72,73.81,124946.0,62.3107,62.4206,62.3023,62.3783,124946.0
2018-10-02 14:05:00,73.81,73.83,73.75,73.77,40725.0,62.3783,62.3952,62.3276,62.3445,40725.0
2018-10-02 14:10:00,73.77,73.8,73.75,73.78,27670.0,62.3445,62.3699,62.3276,62.353,27670.0
2018-10-02 14:15:00,73.77,73.82,73.76,73.8,80162.0,62.3445,62.3868,62.3361,62.3699,80162.0
2018-10-02 14:20:00,73.8,73.81,73.71,73.73,118258.0,62.3699,62.3783,62.2938,62.3107,118258.0
2018-10-02 14:25:00,73.72,73.74,73.68,73.74,41456.0,62.3023,62.3192,62.2685,62.3192,41456.0
2018-10-02 14:30:00,73.73,73.77,73.69,73.71,48521.0,62.3107,62.3445,62.2769,62.2938,48521.0
2018-10-02 14:35:00,73.72,73.74,73.63,73.65,65550.0,62.3023,62.3192,62.2262,62.2431,65550.0
2018-10-02 14:40:00,73.64,73.68,73.58,73.62,37753.0,62.2347,62.2685,62.184,62.2178,37753.0
2018-10-02 14:45:00,73.61,73.68,73.6,73.64,50434.0,62.2093,62.2685,62.2009,62.2347,50434.0
2018-10-02 14:50:00,73.64,73.71,73.64,73.67,88971.0,62.2347,62.2938,62.2347,62.26,88971.0
2018-10-02 14:55:00,73.67,73.68,73.53,73.53,68638.0,62.26,62.2685,62.1417,62.1417,68638.0
2018-10-02 15:00:00,73.54,73.54,73.38,73.42,179835.0,62.1502,62.1502,62.0149,62.0487,179835.0
2018-10-02 15:05:00,73.41,73.47,73.33,73.42,61863.0,62.0403,62.091,61.9727,62.0487,61863.0
2018-10-02 15:10:00,73.42,73.49,73.42,73.47,46674.0,62.0487,62.1079,62.0487,62.091,46674.0
2018-10-02 15:15:00,73.46,73.47,73.37,73.38,84812.0,62.0825,62.091,62.0065,62.0149,84812.0
2018-10-02 15:20:00,73.37,73.39,73.29,73.3,92926.0,62.0065,62.0234,61.9389,61.9473,92926.0
2018-10-02 15:25:00,73.31,73.35,73.25,73.26,50652.0,61.9558,61.9896,61.9051,61.9135,50652.0
2018-10-02 15:30:00,73.27,73.35,73.26,73.33,43827.0,61.922,61.9896,61.9135,61.9727,43827.0
2018-10-02 15:35:00,73.33,73.4,73.32,73.33,81848.0,61.9727,62.0318,61.9642,61.9727,81848.0
2018-10-02 15:40:00,73.33,73.45,73.32,73.4,54119.0,61.9727,62.0741,61.9642,62.0318,54119.0
2018-10-02 15:45:00,73.41,73.48,73.39,73.46,87986.0,62.0403,62.0994,62.0234,62.0825,87986.0
2018-10-02 15:50:00,73.47,73.49,73.32,73.36,207316.0,62.091,62.1079,61.9642,61.998,207316.0
2018-10-02 15:55:00,73.36,73.44,73.35,73.36,387063.0,61.998,62.0656,61.9896,61.998,387063.0
2018-10-03 09:30:00,73.59,73.79,73.5,73.54,245750.0,62.1924,62.3614,62.1163,62.1502,245750.0
2018-10-03 09:35:00,73.54,73.89,73.54,73.74,130754.0,62.1502,62.4459,62.1502,62.3192,130754.0
2018-10-03 09:40:00,73.74,73.78,73.46,73.52,76102.0,62.3192,62.353,62.0825,62.1332,76102.0
2018-10-03 09:45:00,73.53,73.62,73.44,73.44,62595.0,62.1417,62.2178,62.0656,62.0656,62595.0
2018-10-03 09:50:00,73.44,73.44,73.11,73.2,155121.0,62.0656,62.0656,61.7867,61.8628,155121.0
2018-10-03 09:55:00,73.2,73.21,73.13,73.19,67918.0,61.8628,61.8713,61.8037,61.8544,67918.0
2018-10-03 10:00:00,73.19,73.41,73.18,73.35,55177.0,61.8544,62.0403,61.8459,61.9896,55177.0
2018-10-03 10:05:00,73.34,73.48,73.33,73.4,75834.0,61.9811,62.0994,61.9727,62.0318,75834.0
2018-10-03 10:10:00,73.39,73.52,73.39,73.51,57375.0,62.0234,62.1332,62.0234,62.1248,57375.0
2018-10-03 10:15:00,73.51,73.51,73.41,73.45,59995.0,62.1248,62.1248,62.0403,62.0741,59995.0
2018-10-03 10:20:00,73.44,73.53,73.42,73.44,79307.0,62.0656,62.1417,62.0487,62.0656,79307.0
2018-10-03 10:25:00,73.43,73.54,73.43,73.51,56610.0,62.0572,62.1502,62.0572,62.1248,56610.0
2018-10-03 10:30:00,73.51,73.65,73.51,73.61,44024.0,62.1248,62.2431,62.1248,62.2093,44024.0
2018-10-03 10:35:00,73.61,73.61,73.47,73.48,107931.0,62.2093,62.2093,62.091,62.0994,107931.0
2018-10-03 10:40:00,73.47,73.47,73.26,73.29,73433.0,62.091,62.091,61.9135,61.9389,73433.0
2018-10-03 10:45:00,73.3,73.4,73.29,73.34,123254.0,61.9473,62.0318,61.9389,61.9811,123254.0
2018-10-03 10:50:00,73.35,73.37,73.28,73.29,48946.0,61.9896,62.0065,61.9304,61.9389,48946.0
2018-10-03 10:55:00,73.29,73.3,73.23,73.3,52904.0,61.9389,61.9473,61.8882,61.9473,52904.0
2018-10-03 11:00:00,73.29,73.31,73.07,73.09,82867.0,61.9389,61.9558,61.7529,61.7698,82867.0
2018-10-03 11:05:00,73.09,73.24,73.08,73.23,40606.0,61.7698,61.8966,61.7614,61.8882,40606.0
2018-10-03 11:10:00,73.24,73.27,73.18,73.18,31121.0,61.8966,61.922,61.8459,61.8459,31121.0
2018-10-03 11:15:00,73.19,73.24,73.18,73.23,35214.0,61.8544,61.8966,61.8459,61.8882,35214.0
2018-10-03 11:20:00,73.24,73.32,73.23,73.31,34782.0,61.8966,61.9642,61.8882,61.9558,34782.0
2018-10-03 11:25:00,73.31,73.31,73.24,73.3,30433.0,61.9558,61.9558,61.8966,61.9473,30433.0
2018-10-03 11:30:00,73.3,73.34,73.24,73.24,39668.0,61.9473,61.9811,61.8966,61.8966,39668.0
2018-10-03 11:35:00,73.24,73.27,73.18,73.24,44834.0,61.8966,61.922,61.8459,61.8966,44834.0
2018-10-03 11:40:00,73.25,73.25,73.2,73.22,23627.0,61.9051,61.9051,61.8628,61.8797,23627.0
2018-10-03 11:45:00,73.21,73.21,73.16,73.19,36729.0,61.8713,61.8713,61.829,61.8544,36729.0
2018-10-03 11:50:00,73.19,73.27,73.19,73.24,30979.0,61.8544,61.922,61.8544,61.8966,30979.0
2018-10-03 11:55:00,73.24,73.34,73.22,73.33,35809.0,61.8966,61.9811,61.8797,61.9727,35809.0
2018-10-03 12:00:00,73.33,73.34,73.3,73.33,28648.0,61.9727,61.9811,61.9473,61.9727,28648.0
2018-10-03 12:05:00,73.33,73.35,73.31,73.31,26672.0,61.9727,61.9896,61.9558,61.9558,26672.0
2018-10-03 12:10:00,73.32,73.45,73.31,73.44,33240.0,61.9642,62.0741,61.9558,62.0656,33240.0
2018-10-03 12:15:00,73.44,73.51,73.44,73.51,35176.0,62.0656,62.1248,62.0656,62.1248,35176.0
2018-10-03 12:20:00,73.51,73.52,73.44,73.45,44306.0,62.1248,62.1332,62.0656,62.0741,44306.0
2018-10-03 12:25:00,73.45,73.45,73.38,73.44,57596.0,62.0741,62.0741,62.0149,62.0656,57596.0
2018-10-03 12:30:00,73.44,73.45,73.37,73.39,32729.0,62.0656,62.0741,62.0065,62.0234,32729.0
2018-10-03 12:35:00,73.39,73.45,73.27,73.28,64176.0,62.0234,62.0741,61.922,61.9304,64176.0
2018-10-03 12:40:00,73.28,73.29,73.19,73.25,68421.0,61.9304,61.9389,61.8544,61.9051,68421.0
2018-10-03 12:45:00,73.25,73.36,73.24,73.35,172858.0,61.9051,61.998,61.8966,61.9896,172858.0
2018-10-03 12:50:00,73.35,73.4,73.32,73.33,38328.0,61.9896,62.0318,61.9642,61.9727,38328.0
2018-10-03 12:55:00,73.32,73.44,73.31,73.43,71296.0,61.9642,62.0656,61.9558,62.0572,71296.0
2018-10-03 13:00:00,73.43,73.5,73.42,73.48,42485.0,62.0572,62.1163,62.0487,62.0994,42485.0
2018-10-03 13:05:00,73.49,73.55,73.48,73.5,46123.0,62.1079,62.1586,62.0994,62.1163,46123.0
2018-10-03 13:10:00,73.5,73.5,73.4,73.41,50090.0,62.1163,62.1163,62.0318,62.0403,50090.0
2018-10-03 13:15:00,73.4,73.4,73.31,73.34,44075.0,62.0318,62.0318,61.9558,61.9811,44075.0
2018-10-03 13:20:00,73.34,73.37,73.33,73.33,25016.0,61.9811,62.0065,61.9727,61.9727,25016.0
2018-10-03 13:25:00,73.34,73.34,73.17,73.23,132029.0,61.9811,61.9811,61.8375,61.8882,132029.0
2018-10-03 13:30:00,73.24,73.26,73.15,73.19,54391.0,61.8966,61.9135,61.8206,61.8544,54391.0
2018-10-03 13:35:00,73.19,73.25,73.13,73.14,62456.0,61.8544,61.9051,61.8037,61.8121,62456.0
2018-10-03 13:40:00,73.14,73.14,73.05,73.06,60484.0,61.8121,61.8121,61.736,61.7445,60484.0
2018-10-03 13:45:00,73.07,73.12,73.02,73.04,40924.0,61.7529,61.7952,61.7107,61.7276,40924.0
2018-10-03 13:50:00,73.05,73.11,73.04,73.1,43490.0,61.736,61.7867,61.7276,61.7783,43490.0
2018-10-03 13:55:00,73.1,73.17,73.1,73.16,47615.0,61.7783,61.8375,61.7783,61.829,47615.0
2018-10-03 14:00:00,73.16,73.2,73.15,73.18,75696.0,61.829,61.8628,61.8206,61.8459,75696.0
2018-10-03 14:05:00,73.18,73.21,73.14,73.18,112970.0,61.8459,61.8713,61.8121,61.8459,112970.0
2018-10-03 14:10:00,73.17,73.19,73.14,73.18,36611.0,61.8375,61.8544,61.8121,61.8459,36611.0
2018-10-03 14:15:00,73.17,73.18,73.14,73.15,32341.0,61.8375,61.8459,61.8121,61.8206,32341.0
2018-10-03 14:20:00,73.16,73.17,73.09,73.1,43203.0,61.829,61.8375,61.7698,61.7783,43203.0
2018-10-03 14:25:00,73.1,73.11,73.08,73.11,28544.0,61.7783,61.7867,61.7614,61.7867,28544.0
2018-10-03 14:30:00,73.12,73.17,73.08,73.09,45935.0,61.7952,61.8375,61.7614,61.7698,45935.0
2018-10-03 14:35:00,73.07,73.08,72.99,73.03,70245.0,61.7529,61.7614,61.6853,61.7191,70245.0
2018-10-03 14:40:00,73.03,73.03,72.9,72.94,95524.0,61.7191,61.7191,61.6093,61.6431,95524.0
2018-10-03 14:45:00,72.94,72.96,72.78,72.87,116391.0,61.6431,61.66,61.5079,61.5839,116391.0
2018-10-03 14:50:00,72.86,72.91,72.81,72.82,44448.0,61.5755,61.6177,61.5332,61.5417,44448.0
2018-10-03 14:55:00,72.83,72.92,72.82,72.87,62701.0,61.5501,61.6262,61.5417,61.5839,62701.0
2018-10-03 15:00:00,72.88,72.94,72.82,72.85,65110.0,61.5924,61.6431,61.5417,61.567,65110.0
2018-10-03 15:05:00,72.86,72.88,72.81,72.87,57503.0,61.5755,61.5924,61.5332,61.5839,57503.0
2018-10-03 15:10:00,72.88,72.89,72.75,72.81,77904.0,61.5924,61.6008,61.4825,61.5332,77904.0
2018-10-03 15:15:00,72.81,72.85,72.76,72.78,59128.0,61.5332,61.567,61.491,61.5079,59128.0
2018-10-03 15:20:00,72.79,72.81,72.7,72.78,126298.0,61.5163,61.5332,61.4402,61.5079,126298.0
2018-10-03 15:25:00,72.78,72.81,72.74,72.81,90501.0,61.5079,61.5332,61.4741,61.5332,90501.0
2018-10-03 15:30:00,72.8,72.83,72.72,72.76,73452.0,61.5248,61.5501,61.4572,61.491,73452.0
2018-10-03 15:35:00,72.77,72.79,72.72,72.73,92250.0,61.4994,61.5163,61.4572,61.4656,92250.0
2018-10-03 15:40:00,72.74,72.76,72.68,72.71,84386.0,61.4741,61.491,61.4233,61.4487,84386.0
2018-10-03 15:45:00,72.71,72.79,72.7,72.74,101168.0,61.4487,61.5163,61.4402,61.4741,101168.0
2018-10-03 15:50:00,72.74,72.75,72.66,72.7,207413.0,61.4741,61.4825,61.4064,61.4402,207413.0
2018-10-03 15:55:00,72.7,72.73,72.59,72.64,344765.0,61.4402,61.4656,61.3473,61.3895,344765.0
2018-10-04 09:30:00,72.0,72.31,72.0,72.19,201600.0,60.8487,61.1107,60.8487,61.0092,201600.0
2018-10-04 09:35:00,72.2,72.43,72.19,72.29,113992.0,61.0177,61.2121,61.0092,61.0938,113992.0
2018-10-04 09:40:00,72.29,72.52,72.14,72.4,119124.0,61.0938,61.2881,60.967,61.1867,119124.0
2018-10-04 09:45:00,72.4,72.48,72.3,72.38,103992.0,61.1867,61.2543,61.1022,61.1698,103992.0
2018-10-04 09:50:00,72.38,72.58,72.33,72.56,70721.0,61.1698,61.3388,61.1276,61.3219,70721.0
2018-10-04 09:55:00,72.56,72.56,72.32,72.41,117112.0,61.3219,61.3219,61.1191,61.1952,117112.0
2018-10-04 10:00:00,72.4,72.4,72.23,72.39,110371.0,61.1867,61.1867,61.043,61.1783,110371.0
2018-10-04 10:05:00,72.38,72.42,72.25,72.41,78148.0,61.1698,61.2036,61.0599,61.1952,78148.0
2018-10-04 10:10:00,72.41,72.49,72.35,72.45,72689.0,61.1952,61.2628,61.1445,61.229,72689.0
2018-10-04 10:15:00,72.46,72.61,72.37,72.53,73751.0,61.2374,61.3642,61.1614,61.2966,73751.0
2018-10-04 10:20:00,72.53,72.66,72.43,72.43,86799.0,61.2966,61.4064,61.2121,61.2121,86799.0
2018-10-04 10:25:00,72.43,72.57,72.33,72.54,75272.0,61.2121,61.3304,61.1276,61.305,75272.0
2018-10-04 10:30:00,72.54,72.56,72.34,72.34,84680.0,61.305,61.3219,61.136,61.136,84680.0
2018-10-04 10:35:00,72.33,72.48,72.31,72.47,51340.0,61.1276,61.2543,61.1107,61.2459,51340.0
2018-10-04 10:40:00,72.45,72.5,72.34,72.44,59472.0,61.229,61.2712,61.136,61.2205,59472.0
2018-10-04 10:45:00,72.44,72.64,72.44,72.6,68217.0,61.2205,61.3895,61.2205,61.3557,68217.0
2018-10-04 10:50:00,72.59,72.7,72.55,72.56,49125.0,61.3473,61.4402,61.3135,61.3219,49125.0
2018-10-04 10:55:00,72.56,72.62,72.46,72.49,56815.0,61.3219,61.3726,61.2374,61.2628,56815.0
2018-10-04 11:00:00,72.5,72.64,72.45,72.53,104901.0,61.2712,61.3895,61.229,61.2966,104901.0
2018-10-04 11:05:00,72.53,72.55,72.37,72.4,46972.0,61.2966,61.3135,61.1614,61.1867,46972.0
2018-10-04 11:10:00,72.4,72.45,72.33,72.37,88763.0,61.1867,61.229,61.1276,61.1614,88763.0
2018-10-04 11:15:00,72.36,72.45,72.31,72.38,65223.0,61.1529,61.229,61.1107,61.1698,65223.0
2018-10-04 11:20:00,72.38,72.49,72.37,72.49,67153.0,61.1698,61.2628,61.1614,61.2628,67153.0
2018-10-04 11:25:00,72.48,72.56,72.42,72.43,69867.0,61.2543,61.3219,61.2036,61.2121,69867.0
2018-10-04 11:30:00,72.43,72.48,72.31,72.31,75928.0,61.2121,61.2543,61.1107,61.1107,75928.0
2018-10-04 11:35:00,72.32,72.32,72.15,72.16,56760.0,61.1191,61.1191,60.9754,60.9839,56760.0
2018-10-04 11:40:00,72.16,72.25,72.16,72.19,45430.0,60.9839,61.0599,60.9839,61.0092,45430.0
2018-10-04 11:45:00,72.19,72.32,72.19,72.26,42072.0,61.0092,61.1191,61.0092,61.0684,42072.0
2018-10-04 11:50:00,72.26,72.3,72.17,72.3,43709.0,61.0684,61.1022,60.9923,61.1022,43709.0
2018-10-04 11:55:00,72.31,72.34,72.22,72.27,73896.0,61.1107,61.136,61.0346,61.0768,73896.0
2018-10-04 12:00:00,72.27,72.27,72.2,72.2,69631.0,61.0768,61.0768,61.0177,61.0177,69631.0
2018-10-04 12:05:00,72.2,72.33,72.15,72.31,74906.0,61.0177,61.1276,60.9754,61.1107,74906.0
2018-10-04 12:10:00,72.3,72.31,72.19,72.2,50951.0,61.1022,61.1107,61.0092,61.0177,50951.0
2018-10-04 12:15:00,72.2,72.21,71.99,72.11,182800.0,61.0177,61.0261,60.8402,60.9416,182800.0
2018-10-04 12:20:00,72.12,72.17,71.99,72.01,143587.0,60.9501,60.9923,60.8402,60.8571,143587.0
2018-10-04 12:25:00,72.02,72.07,71.86,72.06,175050.0,60.8656,60.9078,60.7303,60.8994,175050.0
2018-10-04 12:30:00,72.05,72.18,71.99,72.18,53937.0,60.8909,61.0008,60.8402,61.0008,53937.0
2018-10-04 12:35:00,72.17,72.25,72.14,72.17,52377.0,60.9923,61.0599,60.967,60.9923,52377.0
2018-10-04 12:40:00,72.18,72.19,72.12,72.16,38416.0,61.0008,61.0092,60.9501,60.9839,38416.0
2018-10-04 12:45:00,72.15,72.22,72.15,72.18,32275.0,60.9754,61.0346,60.9754,61.0008,32275.0
2018-10-04 12:50:00,72.18,72.22,72.12,72.14,37873.0,61.0008,61.0346,60.9501,60.967,37873.0
2018-10-04 12:55:00,72.14,72.14,72.06,72.13,35490.0,60.967,60.967,60.8994,60.9585,35490.0
2018-10-04 13:00:00,72.13,72.13,72.04,72.11,35769.0,60.9585,60.9585,60.8825,60.9416,35769.0
2018-10-04 13:05:00,72.11,72.17,72.07,72.09,40590.0,60.9416,60.9923,60.9078,60.9247,40590.0
2018-10-04 13:10:00,72.09,72.09,71.97,72.0,74925.0,60.9247,60.9247,60.8233,60.8487,74925.0
2018-10-04 13:15:00,71.99,72.04,71.94,71.95,55876.0,60.8402,60.8825,60.798,60.8064,55876.0
2018-10-04 13:20:00,71.95,72.0,71.89,71.99,32202.0,60.8064,60.8487,60.7557,60.8402,32202.0
2018-10-04 13:25:00,71.99,72.04,71.98,71.98,37530.0,60.8402,60.8825,60.8318,60.8318,37530.0
2018-10-04 13:30:00,71.98,71.99,71.91,71.98,44499.0,60.8318,60.8402,60.7726,60.8318,44499.0
2018-10-04 13:35:00,71.97,72.0,71.92,71.95,43807.0,60.8233,60.8487,60.7811,60.8064,43807.0
2018-10-04 13:40:00,71.96,71.99,71.93,71.94,48913.0,60.8149,60.8402,60.7895,60.798,48913.0
2018-10-04 13:45:00,71.94,71.96,71.85,71.95,113319.0,60.798,60.8149,60.7219,60.8064,113319.0
2018-10-04 13:50:00,71.95,72.04,71.92,71.93,122276.0,60.8064,60.8825,60.7811,60.7895,122276.0
2018-10-04 13:55:00,71.93,71.99,71.88,71.98,60699.0,60.7895,60.8402,60.7473,60.8318,60699.0
2018-10-04 14:00:00,71.98,72.12,71.96,72.11,85456.0,60.8318,60.9501,60.8149,60.9416,85456.0
2018-10-04 14:05:00,72.11,72.16,72.07,72.08,65114.0,60.9416,60.9839,60.9078,60.9163,65114.0
2018-10-04 14:10:00,72.07,72.09,71.98,72.07,51567.0,60.9078,60.9247,60.8318,60.9078,51567.0
2018-10-04 14:15:00,72.06,72.06,71.97,71.98,127656.0,60.8994,60.8994,60.8233,60.8318,127656.0
2018-10-04 14:20:00,71.98,72.07,71.92,72.02,90824.0,60.8318,60.9078,60.7811,60.8656,90824.0
2018-10-04 14:25:00,72.01,72.15,72.0,72.14,53955.0,60.8571,60.9754,60.8487,60.967,53955.0
2018-10-04 14:30:00,72.14,72.2,72.09,72.2,77080.0,60.967,61.0177,60.9247,61.0177,77080.0
2018-10-04 14:35:00,72.2,72.39,72.18,72.38,130299.0,61.0177,61.1783,61.0008,61.1698,130299.0
2018-10-04 14:40:00,72.38,72.39,72.27,72.29,89827.0,61.1698,61.1783,61.0768,61.0938,89827.0
2018-10-04 14:45:00,72.28,72.38,72.23,72.33,72282.0,61.0853,61.1698,61.043,61.1276,72282.0
2018-10-04 14:50:00,72.34,72.43,72.31,72.42,86202.0,61.136,61.2121,61.1107,61.2036,86202.0
2018-10-04 14:55:00,72.43,72.5,72.41,72.47,64184.0,61.2121,61.2712,61.1952,61.2459,64184.0
2018-10-04 15:00:00,72.47,72.5,72.43,72.48,92123.0,61.2459,61.2712,61.2121,61.2543,92123.0
2018-10-04 15:05:00,72.47,72.5,72.42,72.46,60023.0,61.2459,61.2712,61.2036,61.2374,60023.0
2018-10-04 15:10:00,72.46,72.5,72.42,72.46,44023.0,61.2374,61.2712,61.2036,61.2374,44023.0
2018-10-04 15:15:00,72.47,72.55,72.44,72.53,57604.0,61.2459,61.3135,61.2205,61.2966,57604.0
2018-10-04 15:20:00,72.53,72.58,72.47,72.48,67608.0,61.2966,61.3388,61.2459,61.2543,67608.0
2018-10-04 15:25:00,72.49,72.5,72.4,72.41,76466.0,61.2628,61.2712,61.1867,61.1952,76466.0
2018-10-04 15:30:00,72.42,72.42,72.32,72.34,80214.0,61.2036,61.2036,61.1191,61.136,80214.0
2018-10-04 15:35:00,72.34,72.38,72.3,72.36,69034.0,61.136,61.1698,61.1022,61.1529,69034.0
2018-10-04 15:40:00,72.36,72.38,72.3,72.37,125838.0,61.1529,61.1698,61.1022,61.1614,125838.0
2018-10-04 15:45:00,72.38,72.5,72.37,72.42,193329.0,61.1698,61.2712,61.1614,61.2036,193329.0
2018-10-04 15:50:00,72.42,72.5,72.39,72.46,202057.0,61.2036,61.2712,61.1783,61.2374,202057.0
2018-10-04 15:55:00,72.45,72.46,72.32,72.38,366616.0,61.229,61.2374,61.1191,61.1698,366616.0
2018-10-05 09:30:00,72.44,72.66,72.18,72.38,173819.0,61.2205,61.4064,61.0008,61.1698,173819.0
2018-10-05 09:35:00,72.38,72.49,72.34,72.37,61119.0,61.1698,61.2628,61.136,61.1614,61119.0
2018-10-05 09:40:00,72.36,72.43,72.27,72.29,51323.0,61.1529,61.2121,61.0768,61.0938,51323.0
2018-10-05 09:45:00,72.3,72.39,72.1,72.13,74438.0,61.1022,61.1783,60.9332,60.9585,74438.0
2018-10-05 09:50:00,72.12,72.14,72.07,72.09,55798.0,60.9501,60.967,60.9078,60.9247,55798.0
2018-10-05 09:55:00,72.09,72.1,71.87,71.94,81800.0,60.9247,60.9332,60.7388,60.798,81800.0
2018-10-05 10:00:00,71.93,72.06,71.85,71.88,126229.0,60.7895,60.8994,60.7219,60.7473,126229.0
2018-10-05 10:05:00,71.89,72.19,71.89,72.11,154948.0,60.7557,61.0092,60.7557,60.9416,154948.0
2018-10-05 10:10:00,72.12,72.13,71.96,72.0,107208.0,60.9501,60.9585,60.8149,60.8487,107208.0
2018-10-05 10:15:00,71.99,72.1,71.96,72.02,83280.0,60.8402,60.9332,60.8149,60.8656,83280.0
2018-10-05 10:20:00,72.02,72.18,72.02,72.18,64380.0,60.8656,61.0008,60.8656,61.0008,64380.0
2018-10-05 10:25:00,72.17,72.2,72.08,72.15,52080.0,60.9923,61.0177,60.9163,60.9754,52080.0
2018-10-05 10:30:00,72.15,72.17,72.01,72.06,37896.0,60.9754,60.9923,60.8571,60.8994,37896.0
2018-10-05 10:35:00,72.07,72.14,71.93,71.93,55247.0,60.9078,60.967,60.7895,60.7895,55247.0
2018-10-05 10:40:00,71.93,71.99,71.89,71.92,35956.0,60.7895,60.8402,60.7557,60.7811,35956.0
2018-10-05 10:45:00,71.92,71.97,71.79,71.79,54498.0,60.7811,60.8233,60.6712,60.6712,54498.0
2018-10-05 10:50:00,71.79,71.86,71.73,71.8,63280.0,60.6712,60.7303,60.6205,60.6796,63280.0
2018-10-05 10:55:00,71.8,71.9,71.77,71.81,47486.0,60.6796,60.7642,60.6543,60.6881,47486.0
2018-10-05 11:00:00,71.82,71.83,71.58,71.59,131469.0,60.6965,60.705,60.4937,60.5022,131469.0
2018-10-05 11:05:00,71.6,71.64,71.44,71.46,189396.0,60.5106,60.5444,60.3754,60.3923,189396.0
2018-10-05 11:10:00,71.47,71.47,71.31,71.39,185854.0,60.4008,60.4008,60.2655,60.3331,185854.0
2018-10-05 11:15:00,71.38,71.38,71.22,71.26,172303.0,60.3247,60.3247,60.1895,60.2233,172303.0
2018-10-05 11:20:00,71.26,71.33,71.16,71.32,151190.0,60.2233,60.2824,60.1388,60.274,151190.0
2018-10-05 11:25:00,71.33,71.33,71.08,71.09,117652.0,60.2824,60.2824,60.0712,60.0796,117652.0
2018-10-05 11:30:00,71.08,71.25,71.04,71.21,230384.0,60.0712,60.2148,60.0373,60.181,230384.0
2018-10-05 11:35:00,71.22,71.31,71.19,71.22,144087.0,60.1895,60.2655,60.1641,60.1895,144087.0
2018-10-05 11:40:00,71.22,71.22,70.9,70.9,184449.0,60.1895,60.1895,59.919,59.919,184449.0
2018-10-05 11:45:00,70.91,71.01,70.88,70.98,154034.0,59.9275,60.012,59.9021,59.9866,154034.0
2018-10-05 11:50:00,70.99,71.01,70.87,70.91,130757.0,59.9951,60.012,59.8937,59.9275,130757.0
2018-10-05 11:55:00,70.91,71.02,70.89,70.95,103196.0,59.9275,60.0204,59.9106,59.9613,103196.0
2018-10-05 12:00:00,70.95,71.02,70.92,71.0,88873.0,59.9613,60.0204,59.9359,60.0035,88873.0
2018-10-05 12:05:00,70.99,71.06,70.95,70.99,70274.0,59.9951,60.0543,59.9613,59.9951,70274.0
2018-10-05 12:10:00,71.0,71.02,70.94,70.98,71299.0,60.0035,60.0204,59.9528,59.9866,71299.0
2018-10-05 12:15:00,70.98,71.03,70.94,70.95,58929.0,59.9866,60.0289,59.9528,59.9613,58929.0
2018-10-05 12:20:00,70.95,71.05,70.95,71.01,106129.0,59.9613,60.0458,59.9613,60.012,106129.0
2018-10-05 12:25:00,71.01,71.03,70.96,70.97,67597.0,60.012,60.0289,59.9697,59.9782,67597.0
2018-10-05 12:30:00,70.97,70.98,70.87,70.88,71116.0,59.9782,59.9866,59.8937,59.9021,71116.0
2018-10-05 12:35:00,70.88,70.91,70.81,70.85,101821.0,59.9021,59.9275,59.843,59.8768,101821.0
2018-10-05 12:40:00,70.84,70.9,70.75,70.89,140252.0,59.8683,59.919,59.7923,59.9106,140252.0
2018-10-05 12:45:00,70.89,70.98,70.86,70.96,81555.0,59.9106,59.9866,59.8852,59.9697,81555.0
2018-10-05 12:50:00,70.97,70.99,70.85,70.86,106694.0,59.9782,59.9951,59.8768,59.8852,106694.0
2018-10-05 12:55:00,70.86,70.87,70.74,70.76,78302.0,59.8852,59.8937,59.7838,59.8007,78302.0
2018-10-05 13:00:00,70.75,70.75,70.56,70.66,148494.0,59.7923,59.7923,59.6317,59.7162,148494.0
2018-10-05 13:05:00,70.66,70.69,70.55,70.55,260461.0,59.7162,59.7416,59.6232,59.6232,260461.0
2018-10-05 13:10:00,70.55,70.66,70.55,70.65,122804.0,59.6232,59.7162,59.6232,59.7078,122804.0
2018-10-05 13:15:00,70.66,70.77,70.65,70.69,95163.0,59.7162,59.8092,59.7078,59.7416,95163.0
2018-10-05 13:20:00,70.7,70.7,70.61,70.63,72512.0,59.75,59.75,59.6739,59.6909,72512.0
2018-10-05 13:25:00,70.63,70.7,70.6,70.7,57590.0,59.6909,59.75,59.6655,59.75,57590.0
2018-10-05 13:30:00,70.7,70.75,70.65,70.68,106389.0,59.75,59.7923,59.7078,59.7331,106389.0
2018-10-05 13:35:00,70.68,70.75,70.59,70.73,62392.0,59.7331,59.7923,59.657,59.7754,62392.0
2018-10-05 13:40:00,70.73,70.94,70.72,70.94,108337.0,59.7754,59.9528,59.7669,59.9528,108337.0
2018-10-05 13:45:00,70.93,70.96,70.87,70.95,62653.0,59.9444,59.9697,59.8937,59.9613,62653.0
2018-10-05 13:50:00,70.95,71.01,70.92,71.0,70145.0,59.9613,60.012,59.9359,60.0035,70145.0
2018-10-05 13:55:00,71.0,71.04,70.94,70.95,72083.0,60.0035,60.0373,59.9528,59.9613,72083.0
2018-10-05 14:00:00,70.94,71.07,70.94,71.03,75295.0,59.9528,60.0627,59.9528,60.0289,75295.0
2018-10-05 14:05:00,71.04,71.1,70.96,70.97,64020.0,60.0373,60.0881,59.9697,59.9782,64020.0
2018-10-05 14:10:00,70.97,71.01,70.92,70.95,75759.0,59.9782,60.012,59.9359,59.9613,75759.0
2018-10-05 14:15:00,70.94,71.09,70.93,71.09,52741.0,59.9528,60.0796,59.9444,60.0796,52741.0
2018-10-05 14:20:00,71.09,71.09,70.99,71.04,77702.0,60.0796,60.0796,59.9951,60.0373,77702.0
2018-10-05 14:25:00,71.05,71.16,71.02,71.14,73060.0,60.0458,60.1388,60.0204,60.1219,73060.0
2018-10-05 14:30:00,71.15,71.19,71.11,71.12,65323.0,60.1303,60.1641,60.0965,60.105,65323.0
2018-10-05 14:35:00,71.13,71.14,70.98,71.08,116975.0,60.1134,60.1219,59.9866,60.0712,116975.0
2018-10-05 14:40:00,71.08,71.18,71.06,71.12,90378.0,60.0712,60.1557,60.0543,60.105,90378.0
2018-10-05 14:45:00,71.12,71.15,71.05,71.09,72797.0,60.105,60.1303,60.0458,60.0796,72797.0
2018-10-05 14:50:00,71.1,71.12,71.06,71.12,48039.0,60.0881,60.105,60.0543,60.105,48039.0
2018-10-05 14:55:00,71.11,71.17,71.02,71.14,69105.0,60.0965,60.1472,60.0204,60.1219,69105.0
2018-10-05 15:00:00,71.14,71.21,71.06,71.17,79591.0,60.1219,60.181,60.0543,60.1472,79591.0
2018-10-05 15:05:00,71.17,71.31,71.15,71.25,59348.0,60.1472,60.2655,60.1303,60.2148,59348.0
2018-10-05 15:10:00,71.26,71.26,71.13,71.21,75363.0,60.2233,60.2233,60.1134,60.181,75363.0
2018-10-05 15:15:00,71.2,71.23,71.13,71.15,57035.0,60.1726,60.1979,60.1134,60.1303,57035.0
2018-10-05 15:20:00,71.16,71.27,71.13,71.23,86870.0,60.1388,60.2317,60.1134,60.1979,86870.0
2018-10-05 15:25:00,71.22,71.43,71.21,71.39,198682.0,60.1895,60.3669,60.181,60.3331,198682.0
2018-10-05 15:30:00,71.39,71.39,71.19,71.2,106535.0,60.3331,60.3331,60.1641,60.1726,106535.0
2018-10-05 15:35:00,71.18,71.26,71.16,71.19,129939.0,60.1557,60.2233,60.1388,60.1641,129939.0
2018-10-05 15:40:00,71.19,71.37,71.17,71.36,166952.0,60.1641,60.3162,60.1472,60.3078,166952.0
2018-10-05 15:45:00,71.36,71.5,71.35,71.47,168633.0,60.3078,60.4261,60.2993,60.4008,168633.0
2018-10-05 15:50:00,71.47,71.48,71.3,71.35,280509.0,60.4008,60.4092,60.2571,60.2993,280509.0
2018-10-05 15:55:00,71.34,71.36,71.11,71.19,606341.0,60.2909,60.3078,60.0965,60.1641,606341.0
2018-10-08 09:30:00,70.78,71.32,70.75,71.18,190664.0,59.8176,60.274,59.7923,60.1557,190664.0
2018-10-08 09:35:00,71.16,71.18,71.04,71.09,127340.0,60.1388,60.1557,60.0373,60.0796,127340.0
2018-10-08 09:40:00,71.08,71.43,70.99,71.39,109926.0,60.0712,60.3669,59.9951,60.3331,109926.0
2018-10-08 09:45:00,71.39,71.48,71.31,71.31,77958.0,60.3331,60.4092,60.2655,60.2655,77958.0
2018-10-08 09:50:00,71.3,71.45,71.28,71.38,64441.0,60.2571,60.3838,60.2402,60.3247,64441.0
2018-10-08 09:55:00,71.38,71.39,71.35,71.37,55876.0,60.3247,60.3331,60.2993,60.3162,55876.0
2018-10-08 10:00:00,71.38,71.45,71.21,71.34,129286.0,60.3247,60.3838,60.181,60.2909,129286.0
2018-10-08 10:05:00,71.34,71.34,71.2,71.3,108658.0,60.2909,60.2909,60.1726,60.2571,108658.0
2018-10-08 10:10:00,71.3,71.41,71.23,71.37,99645.0,60.2571,60.35,60.1979,60.3162,99645.0
2018-10-08 10:15:00,71.37,71.47,71.31,71.43,128282.0,60.3162,60.4008,60.2655,60.3669,128282.0
2018-10-08 10:20:00,71.43,71.53,71.41,71.52,70867.0,60.3669,60.4515,60.35,60.443,70867.0
2018-10-08 10:25:00,71.52,71.6,71.48,71.54,126043.0,60.443,60.5106,60.4092,60.4599,126043.0
2018-10-08 10:30:00,71.53,71.54,71.37,71.38,66732.0,60.4515,60.4599,60.3162,60.3247,66732.0
2018-10-08 10:35:00,71.38,71.39,71.28,71.38,57691.0,60.3247,60.3331,60.2402,60.3247,57691.0
2018-10-08 10:40:00,71.39,71.48,71.31,71.33,49288.0,60.3331,60.4092,60.2655,60.2824,49288.0
2018-10-08 10:45:00,71.31,71.34,71.21,71.22,53289.0,60.2655,60.2909,60.181,60.1895,53289.0
2018-10-08 10:50:00,71.21,71.32,71.2,71.32,56203.0,60.181,60.274,60.1726,60.274,56203.0
2018-10-08 10:55:00,71.32,71.42,71.29,71.34,49886.0,60.274,60.3585,60.2486,60.2909,49886.0
2018-10-08 11:00:00,71.34,71.34,71.19,71.27,63705.0,60.2909,60.2909,60.1641,60.2317,63705.0
2018-10-08 11:05:00,71.26,71.31,71.22,71.29,55360.0,60.2233,60.2655,60.1895,60.2486,55360.0
2018-10-08 11:10:00,71.29,71.31,71.25,71.27,72319.0,60.2486,60.2655,60.2148,60.2317,72319.0
2018-10-08 11:15:00,71.27,71.27,71.18,71.22,58643.0,60.2317,60.2317,60.1557,60.1895,58643.0
2018-10-08 11:20:00,71.22,71.29,71.19,71.2,53835.0,60.1895,60.2486,60.1641,60.1726,53835.0
2018-10-08 11:25:00,71.2,71.2,71.04,71.09,45519.0,60.1726,60.1726,60.0373,60.0796,45519.0
2018-10-08 11:30:00,71.08,71.09,70.95,70.95,127759.0,60.0712,60.0796,59.9613,59.9613,127759.0
2018-10-08 11:35:00,70.96,71.01,70.86,70.87,83536.0,59.9697,60.012,59.8852,59.8937,83536.0
2018-10-08 11:40:00,70.87,70.9,70.73,70.8,94680.0,59.8937,59.919,59.7754,59.8345,94680.0
2018-10-08 11:45:00,70.79,70.79,70.59,70.78,120500.0,59.8261,59.8261,59.657,59.8176,120500.0
2018-10-08 11:50:00,70.79,70.92,70.79,70.85,96991.0,59.8261,59.9359,59.8261,59.8768,96991.0
2018-10-08 11:55:00,70.86,70.95,70.69,70.94,72916.0,59.8852,59.9613,59.7416,59.9528,72916.0
2018-10-08 12:00:00,70.95,70.98,70.86,70.95,86977.0,59.9613,59.9866,59.8852,59.9613,86977.0
2018-10-08 12:05:00,70.94,70.94,70.85,70.89,49250.0,59.9528,59.9528,59.8768,59.9106,49250.0
2018-10-08 12:10:00,70.89,70.9,70.74,70.83,73038.0,59.9106,59.919,59.7838,59.8599,73038.0
2018-10-08 12:15:00,70.84,70.94,70.72,70.73,53264.0,59.8683,59.9528,59.7669,59.7754,53264.0
2018-10-08 12:20:00,70.72,70.96,70.68,70.95,94866.0,59.7669,59.9697,59.7331,59.9613,94866.0
2018-10-08 12:25:00,70.95,70.96,70.81,70.94,74450.0,59.9613,59.9697,59.843,59.9528,74450.0
2018-10-08 12:30:00,70.93,70.94,70.77,70.81,37632.0,59.9444,59.9528,59.8092,59.843,37632.0
2018-10-08 12:35:00,70.82,70.92,70.79,70.85,44056.0,59.8514,59.9359,59.8261,59.8768,44056.0
2018-10-08 12:40:00,70.84,70.89,70.79,70.8,59485.0,59.8683,59.9106,59.8261,59.8345,59485.0
2018-10-08 12:45:00,70.81,70.84,70.72,70.78,69833.0,59.843,59.8683,59.7669,59.8176,69833.0
2018-10-08 12:50:00,70.79,70.84,70.69,70.7,72999.0,59.8261,59.8683,59.7416,59.75,72999.0
2018-10-08 12:55:00,70.71,70.77,70.57,70.59,62158.0,59.7585,59.8092,59.6401,59.657,62158.0
2018-10-08 13:00:00,70.57,70.79,70.56,70.78,60155.0,59.6401,59.8261,59.6317,59.8176,60155.0
2018-10-08 13:05:00,70.78,70.84,70.73,70.82,65192.0,59.8176,59.8683,59.7754,59.8514,65192.0
2018-10-08 13:10:00,70.81,70.82,70.74,70.75,32464.0,59.843,59.8514,59.7838,59.7923,32464.0
2018-10-08 13:15:00,70.74,70.76,70.64,70.7,36070.0,59.7838,59.8007,59.6993,59.75,36070.0
2018-10-08 13:20:00,70.71,70.75,70.64,70.72,63613.0,59.7585,59.7923,59.6993,59.7669,63613.0
2018-10-08 13:25:00,70.72,70.81,70.71,70.75,50587.0,59.7669,59.843,59.7585,59.7923,50587.0
2018-10-08 13:30:00,70.74,70.85,70.7,70.78,99725.0,59.7838,59.8768,59.75,59.8176,99725.0
2018-10-08 13:35:00,70.79,70.84,70.76,70.81,46322.0,59.8261,59.8683,59.8007,59.843,46322.0
2018-10-08 13:40:00,70.82,70.87,70.78,70.83,121657.0,59.8514,59.8937,59.8176,59.8599,121657.0
2018-10-08 13:45:00,70.84,70.85,70.74,70.76,44825.0,59.8683,59.8768,59.7838,59.8007,44825.0
2018-10-08 13:50:00,70.76,70.8,70.75,70.77,44198.0,59.8007,59.8345,59.7923,59.8092,44198.0
2018-10-08 13:55:00,70.76,70.8,70.72,70.78,40305.0,59.8007,59.8345,59.7669,59.8176,40305.0
2018-10-08 14:00:00,70.77,70.94,70.76,70.88,103305.0,59.8092,59.9528,59.8007,59.9021,103305.0
2018-10-08 14:05:00,70.89,70.94,70.81,70.83,118129.0,59.9106,59.9528,59.843,59.8599,118129.0
2018-10-08 14:10:00,70.83,70.85,70.73,70.74,44569.0,59.8599,59.8768,59.7754,59.7838,44569.0
2018-10-08 14:15:00,70.75,70.79,70.65,70.67,37662.0,59.7923,59.8261,59.7078,59.7247,37662.0
2018-10-08 14:20:00,70.67,70.79,70.66,70.76,41344.0,59.7247,59.8261,59.7162,59.8007,41344.0
2018-10-08 14:25:00,70.76,70.83,70.75,70.8,59125.0,59.8007,59.8599,59.7923,59.8345,59125.0
2018-10-08 14:30:00,70.8,70.91,70.8,70.83,69877.0,59.8345,59.9275,59.8345,59.8599,69877.0
2018-10-08 14:35:00,70.83,70.9,70.81,70.9,49057.0,59.8599,59.919,59.843,59.919,49057.0
2018-10-08 14:40:00,70.9,70.98,70.86,70.97,133368.0,59.919,59.9866,59.8852,59.9782,133368.0
2018-10-08 14:45:00,70.97,71.05,70.91,71.03,57751.0,59.9782,60.0458,59.9275,60.0289,57751.0
2018-10-08 14:50:00,71.03,71.12,71.01,71.03,74617.0,60.0289,60.105,60.012,60.0289,74617.0
2018-10-08 14:55:00,71.04,71.14,71.03,71.08,59468.0,60.0373,60.1219,60.0289,60.0712,59468.0
2018-10-08 15:00:00,71.08,71.21,71.07,71.15,108933.0,60.0712,60.181,60.0627,60.1303,108933.0
2018-10-08 15:05:00,71.15,71.15,71.07,71.08,54033.0,60.1303,60.1303,60.0627,60.0712,54033.0
2018-10-08 15:10:00,71.07,71.11,71.04,71.06,76428.0,60.0627,60.0965,60.0373,60.0543,76428.0
2018-10-08 15:15:00,71.06,71.11,71.05,71.09,66415.0,60.0543,60.0965,60.0458,60.0796,66415.0
2018-10-08 15:20:00,71.1,71.12,71.05,71.05,74401.0,60.0881,60.105,60.0458,60.0458,74401.0
2018-10-08 15:25:00,71.05,71.11,71.04,71.07,43972.0,60.0458,60.0965,60.0373,60.0627,43972.0
2018-10-08 15:30:00,71.07,71.17,71.06,71.1,108010.0,60.0627,60.1472,60.0543,60.0881,108010.0
2018-10-08 15:35:00,71.1,71.13,71.06,71.1,98603.0,60.0881,60.1134,60.0543,60.0881,98603.0
2018-10-08 15:40:00,71.11,71.15,71.08,71.11,92683.0,60.0965,60.1303,60.0712,60.0965,92683.0
2018-10-08 15:45:00,71.1,71.15,71.06,71.08,142924.0,60.0881,60.1303,60.0543,60.0712,142924.0
2018-10-08 15:50:00,71.09,71.1,70.87,70.89,226434.0,60.0796,60.0881,59.8937,59.9106,226434.0
2018-10-08 15:55:00,70.89,70.95,70.82,70.93,366788.0,59.9106,59.9613,59.8514,59.9444,366788.0
2018-10-09 09:30:00,70.9,70.9,70.44,70.73,268372.0,59.919,59.919,59.5303,59.7754,268372.0
2018-10-09 09:35:00,70.72,70.8,70.63,70.64,134509.0,59.7669,59.8345,59.6909,59.6993,134509.0
2018-10-09 09:40:00,70.63,70.66,70.49,70.6,106089.0,59.6909,59.7162,59.5725,59.6655,106089.0
2018-10-09 09:45:00,70.6,70.6,70.45,70.54,99346.0,59.6655,59.6655,59.5387,59.6148,99346.0
2018-10-09 09:50:00,70.54,70.67,70.5,70.66,97864.0,59.6148,59.7247,59.581,59.7162,97864.0
2018-10-09 09:55:00,70.69,70.72,70.53,70.61,73835.0,59.7416,59.7669,59.6063,59.6739,73835.0
2018-10-09 10:00:00,70.61,70.71,70.5,70.53,103059.0,59.6739,59.7585,59.581,59.6063,103059.0
2018-10-09 10:05:00,70.53,70.57,70.41,70.46,143419.0,59.6063,59.6401,59.5049,59.5472,143419.0
2018-10-09 10:10:00,70.47,70.51,70.44,70.46,107046.0,59.5556,59.5894,59.5303,59.5472,107046.0
2018-10-09 10:15:00,70.47,70.62,70.46,70.62,74644.0,59.5556,59.6824,59.5472,59.6824,74644.0
2018-10-09 10:20:00,70.62,70.71,70.61,70.66,109870.0,59.6824,59.7585,59.6739,59.7162,109870.0
2018-10-09 10:25:00,70.67,70.83,70.63,70.79,94619.0,59.7247,59.8599,59.6909,59.8261,94619.0
2018-10-09 10:30:00,70.79,70.92,70.77,70.86,110696.0,59.8261,59.9359,59.8092,59.8852,110696.0
2018-10-09 10:35:00,70.87,70.96,70.87,70.9,105371.0,59.8937,59.9697,59.8937,59.919,105371.0
2018-10-09 10:40:00,70.9,70.95,70.87,70.91,66128.0,59.919,59.9613,59.8937,59.9275,66128.0
2018-10-09 10:45:00,70.9,70.94,70.84,70.85,84818.0,59.919,59.9528,59.8683,59.8768,84818.0
2018-10-09 10:50:00,70.85,70.87,70.71,70.73,80407.0,59.8768,59.8937,59.7585,59.7754,80407.0
2018-10-09 10:55:00,70.73,70.75,70.65,70.67,78357.0,59.7754,59.7923,59.7078,59.7247,78357.0
2018-10-09 11:00:00,70.68,70.72,70.56,70.7,59210.0,59.7331,59.7669,59.6317,59.75,59210.0
2018-10-09 11:05:00,70.7,70.71,70.55,70.56,70655.0,59.75,59.7585,59.6232,59.6317,70655.0
2018-10-09 11:10:00,70.56,70.64,70.41,70.63,163315.0,59.6317,59.6993,59.5049,59.6909,163315.0
2018-10-09 11:15:00,70.62,70.65,70.6,70.65,46551.0,59.6824,59.7078,59.6655,59.7078,46551.0
2018-10-09 11:20:00,70.65,70.74,70.64,70.72,59018.0,59.7078,59.7838,59.6993,59.7669,59018.0
2018-10-09 11:25:00,70.72,70.78,70.72,70.76,83279.0,59.7669,59.8176,59.7669,59.8007,83279.0
2018-10-09 11:30:00,70.76,70.8,70.72,70.73,59747.0,59.8007,59.8345,59.7669,59.7754,59747.0
2018-10-09 11:35:00,70.73,70.78,70.69,70.7,131310.0,59.7754,59.8176,59.7416,59.75,131310.0
2018-10-09 11:40:00,70.71,70.82,70.7,70.8,81766.0,59.7585,59.8514,59.75,59.8345,81766.0
2018-10-09 11:45:00,70.8,70.82,70.75,70.76,69746.0,59.8345,59.8514,59.7923,59.8007,69746.0
2018-10-09 11:50:00,70.76,70.81,70.76,70.78,56506.0,59.8007,59.843,59.8007,59.8176,56506.0
2018-10-09 11:55:00,70.78,70.79,70.69,70.73,60856.0,59.8176,59.8261,59.7416,59.7754,60856.0
2018-10-09 12:00:00,70.73,70.74,70.66,70.67,60543.0,59.7754,59.7838,59.7162,59.7247,60543.0
2018-10-09 12:05:00,70.67,70.72,70.59,70.63,64927.0,59.7247,59.7669,59.657,59.6909,64927.0
2018-10-09 12:10:00,70.64,70.67,70.53,70.53,35004.0,59.6993,59.7247,59.6063,59.6063,35004.0
2018-10-09 12:15:00,70.53,70.57,70.46,70.51,68205.0,59.6063,59.6401,59.5472,59.5894,68205.0
2018-10-09 12:20:00,70.5,70.54,70.43,70.43,42662.0,59.581,59.6148,59.5218,59.5218,42662.0
2018-10-09 12:25:00,70.44,70.51,70.44,70.45,30390.0,59.5303,59.5894,59.5303,59.5387,30390.0
2018-10-09 12:30:00,70.45,70.49,70.4,70.45,45386.0,59.5387,59.5725,59.4965,59.5387,45386.0
2018-10-09 12:35:00,70.45,70.57,70.45,70.52,49768.0,59.5387,59.6401,59.5387,59.5979,49768.0
2018-10-09 12:40:00,70.52,70.53,70.37,70.4,46490.0,59.5979,59.6063,59.4711,59.4965,46490.0
2018-10-09 12:45:00,70.4,70.48,70.31,70.45,121241.0,59.4965,59.5641,59.4204,59.5387,121241.0
2018-10-09 12:50:00,70.45,70.49,70.43,70.47,37873.0,59.5387,59.5725,59.5218,59.5556,37873.0
2018-10-09 12:55:00,70.46,70.49,70.42,70.44,43769.0,59.5472,59.5725,59.5134,59.5303,43769.0
2018-10-09 13:00:00,70.44,70.44,70.3,70.33,78489.0,59.5303,59.5303,59.412,59.4373,78489.0
2018-10-09 13:05:00,70.33,70.42,70.28,70.38,46093.0,59.4373,59.5134,59.3951,59.4796,46093.0
2018-10-09 13:10:00,70.37,70.47,70.37,70.44,51258.0,59.4711,59.5556,59.4711,59.5303,51258.0
2018-10-09 13:15:00,70.44,70.48,70.4,70.4,30775.0,59.5303,59.5641,59.4965,59.4965,30775.0
2018-10-09 13:20:00,70.39,70.55,70.39,70.51,58175.0,59.488,59.6232,59.488,59.5894,58175.0
2018-10-09 13:25:00,70.51,70.53,70.49,70.51,35426.0,59.5894,59.6063,59.5725,59.5894,35426.0
2018-10-09 13:30:00,70.51,70.51,70.45,70.47,29550.0,59.5894,59.5894,59.5387,59.5556,29550.0
2018-10-09 13:35:00,70.47,70.47,70.34,70.39,38459.0,59.5556,59.5556,59.4458,59.488,38459.0
2018-10-09 13:40:00,70.4,70.46,70.37,70.4,108125.0,59.4965,59.5472,59.4711,59.4965,108125.0
2018-10-09 13:45:00,70.4,70.5,70.37,70.47,113950.0,59.4965,59.581,59.4711,59.5556,113950.0
2018-10-09 13:50:00,70.47,70.5,70.41,70.44,75425.0,59.5556,59.581,59.5049,59.5303,75425.0
2018-10-09 13:55:00,70.44,70.5,70.43,70.44,95157.0,59.5303,59.581,59.5218,59.5303,95157.0
2018-10-09 14:00:00,70.44,70.46,70.39,70.42,45267.0,59.5303,59.5472,59.488,59.5134,45267.0
2018-10-09 14:05:00,70.41,70.47,70.35,70.45,76370.0,59.5049,59.5556,59.4542,59.5387,76370.0
2018-10-09 14:10:00,70.46,70.48,70.35,70.36,101393.0,59.5472,59.5641,59.4542,59.4627,101393.0
2018-10-09 14:15:00,70.37,70.42,70.29,70.3,61123.0,59.4711,59.5134,59.4035,59.412,61123.0
2018-10-09 14:20:00,70.3,70.43,70.29,70.39,68648.0,59.412,59.5218,59.4035,59.488,68648.0
2018-10-09 14:25:00,70.4,70.42,70.34,70.36,50221.0,59.4965,59.5134,59.4458,59.4627,50221.0
2018-10-09 14:30:00,70.37,70.39,70.28,70.28,71620.0,59.4711,59.488,59.3951,59.3951,71620.0
2018-10-09 14:35:00,70.28,70.34,70.23,70.34,60387.0,59.3951,59.4458,59.3528,59.4458,60387.0
2018-10-09 14:40:00,70.33,70.37,70.3,70.36,49329.0,59.4373,59.4711,59.412,59.4627,49329.0
2018-10-09 14:45:00,70.35,70.36,70.26,70.34,58903.0,59.4542,59.4627,59.3782,59.4458,58903.0
2018-10-09 14:50:00,70.34,70.44,70.32,70.38,134549.0,59.4458,59.5303,59.4289,59.4796,134549.0
2018-10-09 14:55:00,70.39,70.49,70.38,70.48,53390.0,59.488,59.5725,59.4796,59.5641,53390.0
2018-10-09 15:00:00,70.47,70.51,70.42,70.45,47717.0,59.5556,59.5894,59.5134,59.5387,47717.0
2018-10-09 15:05:00,70.45,70.49,70.43,70.47,45692.0,59.5387,59.5725,59.5218,59.5556,45692.0
2018-10-09 15:10:00,70.47,70.47,70.36,70.38,56059.0,59.5556,59.5556,59.4627,59.4796,56059.0
2018-10-09 15:15:00,70.37,70.46,70.35,70.44,87196.0,59.4711,59.5472,59.4542,59.5303,87196.0
2018-10-09 15:20:00,70.45,70.45,70.27,70.29,95453.0,59.5387,59.5387,59.3866,59.4035,95453.0
2018-10-09 15:25:00,70.29,70.33,70.22,70.26,145078.0,59.4035,59.4373,59.3444,59.3782,145078.0
2018-10-09 15:30:00,70.25,70.34,70.22,70.33,93564.0,59.3697,59.4458,59.3444,59.4373,93564.0
2018-10-09 15:35:00,70.32,70.35,70.27,70.31,132267.0,59.4289,59.4542,59.3866,59.4204,132267.0
2018-10-09 15:40:00,70.31,70.31,70.26,70.28,114083.0,59.4204,59.4204,59.3782,59.3951,114083.0
2018-10-09 15:45:00,70.28,70.42,70.28,70.36,221590.0,59.3951,59.5134,59.3951,59.4627,221590.0
2018-10-09 15:50:00,70.36,70.37,70.2,70.23,300129.0,59.4627,59.4711,59.3274,59.3528,300129.0
2018-10-09 15:55:00,70.23,70.24,70.09,70.14,638109.0,59.3528,59.3613,59.2345,59.2767,638109.0
2018-10-10 09:30:00,68.77,69.88,68.46,69.05,626921.0,58.1189,59.057,57.8569,58.3556,626921.0
2018-10-10 09:35:00,69.04,69.04,68.63,68.78,296254.0,58.3471,58.3471,58.0006,58.1274,296254.0
2018-10-10 09:40:00,68.77,69.13,68.69,68.88,400592.0,58.1189,58.4232,58.0513,58.2119,400592.0
2018-10-10 09:45:00,68.87,69.12,68.86,69.0,242375.0,58.2034,58.4147,58.195,58.3133,242375.0
2018-10-10 09:50:00,69.0,69.26,68.99,69.16,143364.0,58.3133,58.533,58.3049,58.4485,143364.0
2018-10-10 09:55:00,69.17,69.24,68.82,68.87,256503.0,58.457,58.5161,58.1612,58.2034,256503.0
2018-10-10 10:00:00,68.88,68.9,68.56,68.69,235103.0,58.2119,58.2288,57.9415,58.0513,235103.0
2018-10-10 10:05:00,68.69,68.89,68.66,68.86,533547.0,58.0513,58.2203,58.026,58.195,533547.0
2018-10-10 10:10:00,68.86,68.89,68.73,68.73,221715.0,58.195,58.2203,58.0851,58.0851,221715.0
2018-10-10 10:15:00,68.73,68.73,68.54,68.69,143414.0,58.0851,58.0851,57.9245,58.0513,143414.0
2018-10-10 10:20:00,68.68,68.73,68.62,68.69,225583.0,58.0429,58.0851,57.9922,58.0513,225583.0
2018-10-10 10:25:00,68.69,68.7,68.43,68.45,193223.0,58.0513,58.0598,57.8316,57.8485,193223.0
2018-10-10 10:30:00,68.45,68.53,68.18,68.28,253319.0,57.8485,57.9161,57.6203,57.7048,253319.0
2018-10-10 10:35:00,68.28,68.33,68.03,68.06,293461.0,57.7048,57.7471,57.4935,57.5189,293461.0
2018-10-10 10:40:00,68.07,68.32,68.05,68.21,326100.0,57.5273,57.7386,57.5104,57.6457,326100.0
2018-10-10 10:45:00,68.21,68.33,68.1,68.29,160975.0,57.6457,57.7471,57.5527,57.7133,160975.0
2018-10-10 10:50:00,68.31,68.58,68.31,68.44,230001.0,57.7302,57.9584,57.7302,57.84,230001.0
2018-10-10 10:55:00,68.44,68.46,68.25,68.38,163264.0,57.84,57.8569,57.6795,57.7893,163264.0
2018-10-10 11:00:00,68.37,68.5,68.18,68.18,210151.0,57.7809,57.8907,57.6203,57.6203,210151.0
2018-10-10 11:05:00,68.17,68.21,67.96,68.0,220622.0,57.6119,57.6457,57.4344,57.4682,220622.0
2018-10-10 11:10:00,68.0,68.14,67.98,68.05,215217.0,57.4682,57.5865,57.4513,57.5104,215217.0
2018-10-10 11:15:00,68.06,68.17,68.01,68.06,151873.0,57.5189,57.6119,57.4766,57.5189,151873.0
2018-10-10 11:20:00,68.07,68.2,67.97,68.11,178439.0,57.5273,57.6372,57.4428,57.5611,178439.0
2018-10-10 11:25:00,68.12,68.35,68.11,68.3,126429.0,57.5696,57.764,57.5611,57.7217,126429.0
2018-10-10 11:30:00,68.29,68.32,68.19,68.25,180927.0,57.7133,57.7386,57.6288,57.6795,180927.0
2018-10-10 11:35:00,68.25,68.28,68.09,68.11,95466.0,57.6795,57.7048,57.5442,57.5611,95466.0
2018-10-10 11:40:00,68.11,68.36,68.11,68.33,94293.0,57.5611,57.7724,57.5611,57.7471,94293.0
2018-10-10 11:45:00,68.33,68.33,68.2,68.27,108869.0,57.7471,57.7471,57.6372,57.6964,108869.0
2018-10-10 11:50:00,68.28,68.41,68.27,68.39,82458.0,57.7048,57.8147,57.6964,57.7978,82458.0
2018-10-10 11:55:00,68.39,68.45,68.3,68.3,75915.0,57.7978,57.8485,57.7217,57.7217,75915.0
2018-10-10 12:00:00,68.3,68.41,68.25,68.33,104182.0,57.7217,57.8147,57.6795,57.7471,104182.0
2018-10-10 12:05:00,68.33,68.37,68.2,68.34,100462.0,57.7471,57.7809,57.6372,57.7555,100462.0
2018-10-10 12:10:00,68.34,68.4,68.3,68.4,86407.0,57.7555,57.8062,57.7217,57.8062,86407.0
2018-10-10 12:15:00,68.39,68.54,68.36,68.47,164307.0,57.7978,57.9245,57.7724,57.8654,164307.0
2018-10-10 12:20:00,68.48,68.5,68.36,68.44,64605.0,57.8738,57.8907,57.7724,57.84,64605.0
2018-10-10 12:25:00,68.44,68.49,68.43,68.46,56371.0,57.84,57.8823,57.8316,57.8569,56371.0
2018-10-10 12:30:00,68.45,68.46,68.31,68.38,61202.0,57.8485,57.8569,57.7302,57.7893,61202.0
2018-10-10 12:35:00,68.39,68.42,68.22,68.28,69106.0,57.7978,57.8231,57.6541,57.7048,69106.0
2018-10-10 12:40:00,68.28,68.33,68.2,68.29,71759.0,57.7048,57.7471,57.6372,57.7133,71759.0
2018-10-10 12:45:00,68.29,68.34,68.14,68.18,116212.0,57.7133,57.7555,57.5865,57.6203,116212.0
2018-10-10 12:50:00,68.17,68.35,68.17,68.34,62213.0,57.6119,57.764,57.6119,57.7555,62213.0
2018-10-10 12:55:00,68.34,68.4,68.22,68.22,100094.0,57.7555,57.8062,57.6541,57.6541,100094.0
2018-10-10 13:00:00,68.22,68.22,68.04,68.06,88233.0,57.6541,57.6541,57.502,57.5189,88233.0
2018-10-10 13:05:00,68.06,68.21,68.03,68.2,128990.0,57.5189,57.6457,57.4935,57.6372,128990.0
2018-10-10 13:10:00,68.19,68.45,68.13,68.45,101274.0,57.6288,57.8485,57.578,57.8485,101274.0
2018-10-10 13:15:00,68.44,68.48,68.43,68.43,91739.0,57.84,57.8738,57.8316,57.8316,91739.0
2018-10-10 13:20:00,68.44,68.5,68.39,68.46,117174.0,57.84,57.8907,57.7978,57.8569,117174.0
2018-10-10 13:25:00,68.45,68.48,68.41,68.45,165355.0,57.8485,57.8738,57.8147,57.8485,165355.0
2018-10-10 13:30:00,68.45,68.46,68.27,68.4,89437.0,57.8485,57.8569,57.6964,57.8062,89437.0
2018-10-10 13:35:00,68.4,68.45,68.27,68.32,154962.0,57.8062,57.8485,57.6964,57.7386,154962.0
2018-10-10 13:40:00,68.32,68.33,68.11,68.29,164133.0,57.7386,57.7471,57.5611,57.7133,164133.0
2018-10-10 13:45:00,68.29,68.37,68.28,68.35,142410.0,57.7133,57.7809,57.7048,57.764,142410.0
2018-10-10 13:50:00,68.34,68.37,68.29,68.37,96304.0,57.7555,57.7809,57.7133,57.7809,96304.0
2018-10-10 13:55:00,68.36,68.38,68.26,68.33,83724.0,57.7724,57.7893,57.6879,57.7471,83724.0
2018-10-10 14:00:00,68.32,68.36,68.19,68.19,155898.0,57.7386,57.7724,57.6288,57.6288,155898.0
2018-10-10 14:05:00,68.19,68.19,67.92,67.93,186502.0,57.6288,57.6288,57.4006,57.409,186502.0
2018-10-10 14:10:00,67.92,68.08,67.89,67.98,176579.0,57.4006,57.5358,57.3752,57.4513,176579.0
2018-10-10 14:15:00,67.97,68.15,67.95,68.01,205284.0,57.4428,57.595,57.4259,57.4766,205284.0
2018-10-10 14:20:00,68.01,68.06,67.85,68.0,206597.0,57.4766,57.5189,57.3414,57.4682,206597.0
2018-10-10 14:25:00,68.0,68.01,67.86,67.95,130642.0,57.4682,57.4766,57.3499,57.4259,130642.0
2018-10-10 14:30:00,67.95,67.98,67.84,67.85,150795.0,57.4259,57.4513,57.333,57.3414,150795.0
2018-10-10 14:35:00,67.84,67.9,67.7,67.78,200181.0,57.333,57.3837,57.2146,57.2823,200181.0
2018-10-10 14:40:00,67.78,67.78,67.66,67.67,176216.0,57.2823,57.2823,57.1808,57.1893,176216.0
2018-10-10 14:45:00,67.68,67.81,67.62,67.64,181751.0,57.1977,57.3076,57.147,57.1639,181751.0
2018-10-10 14:50:00,67.64,67.73,67.61,67.69,144335.0,57.1639,57.24,57.1386,57.2062,144335.0
2018-10-10 14:55:00,67.7,67.87,67.62,67.81,114586.0,57.2146,57.3583,57.147,57.3076,114586.0
2018-10-10 15:00:00,67.81,67.82,67.61,67.61,164881.0,57.3076,57.3161,57.1386,57.1386,164881.0
2018-10-10 15:05:00,67.62,67.67,67.52,67.65,223789.0,57.147,57.1893,57.0625,57.1724,223789.0
2018-10-10 15:10:00,67.64,67.65,67.42,67.53,218138.0,57.1639,57.1724,56.978,57.071,218138.0
2018-10-10 15:15:00,67.53,67.6,67.42,67.47,222745.0,57.071,57.1301,56.978,57.0203,222745.0
2018-10-10 15:20:00,67.47,67.67,67.45,67.61,229560.0,57.0203,57.1893,57.0034,57.1386,229560.0
2018-10-10 15:25:00,67.6,67.74,67.49,67.71,262966.0,57.1301,57.2485,57.0372,57.2231,262966.0
2018-10-10 15:30:00,67.71,67.71,67.49,67.5,180400.0,57.2231,57.2231,57.0372,57.0456,180400.0
2018-10-10 15:35:00,67.5,67.51,67.24,67.26,287191.0,57.0456,57.0541,56.8259,56.8428,287191.0
2018-10-10 15:40:00,67.26,67.26,67.1,67.18,366412.0,56.8428,56.8428,56.7076,56.7752,366412.0
2018-10-10 15:45:00,67.17,67.43,67.05,67.36,662902.0,56.7667,56.9865,56.6653,56.9273,662902.0
2018-10-10 15:50:00,67.35,67.35,66.99,67.0,676295.0,56.9189,56.9189,56.6146,56.6231,676295.0
2018-10-10 15:55:00,66.99,67.01,66.62,66.73,1233288.0,56.6146,56.6315,56.3019,56.3949,1233288.0
2018-10-11 09:30:00,66.35,66.49,65.72,65.79,738432.0,56.0737,56.1921,55.5413,55.6005,738432.0
2018-10-11 09:35:00,65.78,66.22,65.7,65.74,454871.0,55.592,55.9639,55.5244,55.5582,454871.0
2018-10-11 09:40:00,65.74,66.11,65.64,65.93,356269.0,55.5582,55.8709,55.4737,55.7188,356269.0
2018-10-11 09:45:00,65.93,66.49,65.83,66.49,334320.0,55.7188,56.1921,55.6343,56.1921,334320.0
2018-10-11 09:50:00,66.47,66.72,66.46,66.57,359304.0,56.1751,56.3864,56.1667,56.2597,359304.0
2018-10-11 09:55:00,66.57,66.86,66.54,66.76,279665.0,56.2597,56.5047,56.2343,56.4202,279665.0
2018-10-11 10:00:00,66.75,66.99,66.6,66.62,291383.0,56.4118,56.6146,56.285,56.3019,291383.0
2018-10-11 10:05:00,66.63,66.69,66.44,66.66,283087.0,56.3104,56.3611,56.1498,56.3357,283087.0
2018-10-11 10:10:00,66.67,66.71,66.24,66.31,257410.0,56.3442,56.378,55.9808,56.0399,257410.0
2018-10-11 10:15:00,66.31,66.34,66.11,66.3,197163.0,56.0399,56.0653,55.8709,56.0315,197163.0
2018-10-11 10:20:00,66.3,66.39,66.1,66.1,220957.0,56.0315,56.1075,55.8625,55.8625,220957.0
2018-10-11 10:25:00,66.11,66.44,66.11,66.44,246336.0,55.8709,56.1498,55.8709,56.1498,246336.0
2018-10-11 10:30:00,66.45,66.59,66.36,66.45,172431.0,56.1582,56.2766,56.0822,56.1582,172431.0
2018-10-11 10:35:00,66.45,66.61,66.27,66.33,220079.0,56.1582,56.2935,56.0061,56.0568,220079.0
2018-10-11 10:40:00,66.33,66.34,66.13,66.25,303342.0,56.0568,56.0653,55.8878,55.9892,303342.0
2018-10-11 10:45:00,66.24,66.29,65.95,66.01,245151.0,55.9808,56.023,55.7357,55.7864,245151.0
2018-10-11 10:50:00,66.01,66.21,65.97,66.03,201383.0,55.7864,55.9554,55.7526,55.8033,201383.0
2018-10-11 10:55:00,66.02,66.14,65.68,65.72,253895.0,55.7948,55.8963,55.5075,55.5413,253895.0
2018-10-11 11:00:00,65.74,65.82,65.34,65.43,296628.0,55.5582,55.6258,55.2202,55.2962,296628.0
2018-10-11 11:05:00,65.43,65.74,65.41,65.66,377392.0,55.2962,55.5582,55.2793,55.4906,377392.0
2018-10-11 11:10:00,65.65,65.69,65.33,65.38,241740.0,55.4822,55.516,55.2117,55.254,241740.0
2018-10-11 11:15:00,65.38,65.76,65.37,65.66,223874.0,55.254,55.5751,55.2455,55.4906,223874.0
2018-10-11 11:20:00,65.66,65.86,65.66,65.79,234462.0,55.4906,55.6596,55.4906,55.6005,234462.0
2018-10-11 11:25:00,65.79,65.87,65.65,65.86,280721.0,55.6005,55.6681,55.4822,55.6596,280721.0
2018-10-11 11:30:00,65.86,65.86,65.56,65.79,151416.0,55.6596,55.6596,55.4061,55.6005,151416.0
2018-10-11 11:35:00,65.78,65.8,65.54,65.68,164175.0,55.592,55.6089,55.3892,55.5075,164175.0
2018-10-11 11:40:00,65.69,65.91,65.68,65.87,173125.0,55.516,55.7019,55.5075,55.6681,173125.0
2018-10-11 11:45:00,65.86,66.12,65.77,66.11,169566.0,55.6596,55.8794,55.5836,55.8709,169566.0
2018-10-11 11:50:00,66.11,66.19,65.96,66.01,189606.0,55.8709,55.9385,55.7441,55.7864,189606.0
2018-10-11 11:55:00,66.01,66.14,66.0,66.03,214540.0,55.7864,55.8963,55.7779,55.8033,214540.0
2018-10-11 12:00:00,66.02,66.17,65.91,65.99,237506.0,55.7948,55.9216,55.7019,55.7695,237506.0
2018-10-11 12:05:00,65.99,65.99,65.7,65.72,204067.0,55.7695,55.7695,55.5244,55.5413,204067.0
2018-10-11 12:10:00,65.73,65.9,65.7,65.88,154677.0,55.5498,55.6934,55.5244,55.6765,154677.0
2018-10-11 12:15:00,65.88,65.98,65.85,65.93,166047.0,55.6765,55.761,55.6512,55.7188,166047.0
2018-10-11 12:20:00,65.92,66.17,65.92,66.15,159578.0,55.7103,55.9216,55.7103,55.9047,159578.0
2018-10-11 12:25:00,66.16,66.19,65.89,65.94,135443.0,55.9132,55.9385,55.685,55.7272,135443.0
2018-10-11 12:30:00,65.89,65.95,65.75,65.78,226790.0,55.685,55.7357,55.5667,55.592,226790.0
2018-10-11 12:35:00,65.77,65.9,65.72,65.73,175308.0,55.5836,55.6934,55.5413,55.5498,175308.0
2018-10-11 12:40:00,65.74,65.88,65.72,65.85,160057.0,55.5582,55.6765,55.5413,55.6512,160057.0
2018-10-11 12:45:00,65.85,65.88,65.63,65.74,122838.0,55.6512,55.6765,55.4652,55.5582,122838.0
2018-10-11 12:50:00,65.73,65.8,65.62,65.76,104665.0,55.5498,55.6089,55.4568,55.5751,104665.0
2018-10-11 12:55:00,65.77,65.79,65.64,65.67,229200.0,55.5836,55.6005,55.4737,55.4991,229200.0
2018-10-11 13:00:00,65.67,65.71,65.48,65.5,132759.0,55.4991,55.5329,55.3385,55.3554,132759.0
2018-10-11 13:05:00,65.5,65.58,65.48,65.53,123279.0,55.3554,55.423,55.3385,55.3807,123279.0
2018-10-11 13:10:00,65.52,65.77,65.5,65.76,217985.0,55.3723,55.5836,55.3554,55.5751,217985.0
2018-10-11 13:15:00,65.76,65.85,65.72,65.75,182221.0,55.5751,55.6512,55.5413,55.5667,182221.0
2018-10-11 13:20:00,65.75,65.82,65.61,65.61,151289.0,55.5667,55.6258,55.4483,55.4483,151289.0
2018-10-11 13:25:00,65.61,65.62,65.47,65.61,237994.0,55.4483,55.4568,55.33,55.4483,237994.0
2018-10-11 13:30:00,65.61,65.72,65.42,65.45,145823.0,55.4483,55.5413,55.2878,55.3131,145823.0
2018-10-11 13:35:00,65.45,65.52,65.4,65.48,190056.0,55.3131,55.3723,55.2709,55.3385,190056.0
2018-10-11 13:40:00,65.48,65.52,65.31,65.37,157951.0,55.3385,55.3723,55.1948,55.2455,157951.0
2018-10-11 13:45:00,65.37,65.41,65.29,65.29,169453.0,55.2455,55.2793,55.1779,55.1779,169453.0
2018-10-11 13:50:00,65.28,65.4,65.17,65.39,300508.0,55.1695,55.2709,55.0765,55.2624,300508.0
2018-10-11 13:55:00,65.39,65.45,65.26,65.4,160969.0,55.2624,55.3131,55.1526,55.2709,160969.0
2018-10-11 14:00:00,65.4,65.46,65.26,65.44,165812.0,55.2709,55.3216,55.1526,55.3047,165812.0
2018-10-11 14:05:00,65.44,65.47,65.26,65.3,157486.0,55.3047,55.33,55.1526,55.1864,157486.0
2018-10-11 14:10:00,65.29,65.32,64.96,64.99,231073.0,55.1779,55.2033,54.899,54.9244,231073.0
2018-10-11 14:15:00,64.98,65.02,64.86,64.98,182954.0,54.9159,54.9497,54.8145,54.9159,182954.0
2018-10-11 14:20:00,64.98,65.11,64.82,64.82,204890.0,54.9159,55.0258,54.7807,54.7807,204890.0
2018-10-11 14:25:00,64.82,64.93,64.75,64.77,237561.0,54.7807,54.8737,54.7215,54.7384,237561.0
2018-10-11 14:30:00,64.78,64.78,64.57,64.58,257003.0,54.7469,54.7469,54.5694,54.5779,257003.0
2018-10-11 14:35:00,64.58,64.58,64.3,64.39,338052.0,54.5779,54.5779,54.3412,54.4173,338052.0
2018-10-11 14:40:00,64.39,64.43,63.96,63.98,329398.0,54.4173,54.4511,54.0539,54.0708,329398.0
2018-10-11 14:45:00,63.99,64.4,63.61,64.25,545412.0,54.0793,54.4258,53.7581,54.299,545412.0
2018-10-11 14:50:00,64.25,64.69,64.22,64.57,412512.0,54.299,54.6708,54.2736,54.5694,412512.0
2018-10-11 14:55:00,64.58,64.91,64.43,64.72,445153.0,54.5779,54.8568,54.4511,54.6962,445153.0
2018-10-11 15:00:00,64.71,64.95,64.58,64.91,317260.0,54.6877,54.8906,54.5779,54.8568,317260.0
2018-10-11 15:05:00,64.91,64.91,64.56,64.61,258588.0,54.8568,54.8568,54.561,54.6032,258588.0
2018-10-11 15:10:00,64.6,65.2,64.49,65.13,338070.0,54.5948,55.1018,54.5018,55.0427,338070.0
2018-10-11 15:15:00,65.13,65.42,64.93,65.3,865458.0,55.0427,55.2878,54.8737,55.1864,865458.0
2018-10-11 15:20:00,65.3,65.39,65.09,65.34,305570.0,55.1864,55.2624,55.0089,55.2202,305570.0
2018-10-11 15:25:00,65.34,65.37,65.12,65.15,391619.0,55.2202,55.2455,55.0342,55.0596,391619.0
2018-10-11 15:30:00,65.15,65.32,65.01,65.08,294534.0,55.0596,55.2033,54.9413,55.0004,294534.0
2018-10-11 15:35:00,65.07,65.16,64.76,64.96,308735.0,54.992,55.068,54.73,54.899,308735.0
2018-10-11 15:40:00,64.96,64.96,64.57,64.61,350519.0,54.899,54.899,54.5694,54.6032,350519.0
2018-10-11 15:45:00,64.62,64.75,64.26,64.41,539329.0,54.6117,54.7215,54.3074,54.4342,539329.0
2018-10-11 15:50:00,64.42,64.71,64.35,64.44,762392.0,54.4427,54.6877,54.3835,54.4596,762392.0
2018-10-11 15:55:00,64.44,64.64,64.28,64.3,1226148.0,54.4596,54.6286,54.3243,54.3412,1226148.0
2018-10-12 09:30:00,65.56,65.65,64.85,64.89,377161.0,55.4061,55.4822,54.8061,54.8399,377161.0
2018-10-12 09:35:00,64.91,65.16,64.82,64.89,196255.0,54.8568,55.068,54.7807,54.8399,196255.0
2018-10-12 09:40:00,64.89,65.01,64.69,64.81,295880.0,54.8399,54.9413,54.6708,54.7722,295880.0
2018-10-12 09:45:00,64.81,64.86,64.44,64.53,201014.0,54.7722,54.8145,54.4596,54.5356,201014.0
2018-10-12 09:50:00,64.52,64.62,64.26,64.49,237717.0,54.5272,54.6117,54.3074,54.5018,237717.0
2018-10-12 09:55:00,64.48,64.69,64.46,64.57,201086.0,54.4934,54.6708,54.4765,54.5694,201086.0
2018-10-12 10:00:00,64.56,64.6,64.38,64.41,262255.0,54.561,54.5948,54.4088,54.4342,262255.0
2018-10-12 10:05:00,64.42,64.42,64.23,64.31,159074.0,54.4427,54.4427,54.2821,54.3497,159074.0
2018-10-12 10:10:00,64.32,64.43,64.06,64.14,165127.0,54.3581,54.4511,54.1384,54.206,165127.0
2018-10-12 10:15:00,64.13,64.2,63.95,64.08,227584.0,54.1976,54.2567,54.0454,54.1553,227584.0
2018-10-12 10:20:00,64.09,64.29,64.01,64.17,103814.0,54.1638,54.3328,54.0962,54.2314,103814.0
2018-10-12 10:25:00,64.17,64.18,63.96,64.04,173763.0,54.2314,54.2398,54.0539,54.1215,173763.0
2018-10-12 10:30:00,64.04,64.21,63.95,64.2,102118.0,54.1215,54.2652,54.0454,54.2567,102118.0
2018-10-12 10:35:00,64.21,64.38,64.16,64.37,110897.0,54.2652,54.4088,54.2229,54.4004,110897.0
2018-10-12 10:40:00,64.37,64.41,64.24,64.33,74588.0,54.4004,54.4342,54.2905,54.3666,74588.0
2018-10-12 10:45:00,64.34,64.39,64.12,64.2,90967.0,54.375,54.4173,54.1891,54.2567,90967.0
2018-10-12 10:50:00,64.19,64.42,64.15,64.35,110050.0,54.2483,54.4427,54.2145,54.3835,110050.0
2018-10-12 10:55:00,64.37,64.39,64.28,64.28,103489.0,54.4004,54.4173,54.3243,54.3243,103489.0
2018-10-12 11:00:00,64.29,64.41,64.18,64.19,108216.0,54.3328,54.4342,54.2398,54.2483,108216.0
2018-10-12 11:05:00,64.18,64.49,64.12,64.45,80076.0,54.2398,54.5018,54.1891,54.468,80076.0
2018-10-12 11:10:00,64.45,64.5,64.34,64.42,105499.0,54.468,54.5103,54.375,54.4427,105499.0
2018-10-12 11:15:00,64.42,64.43,64.22,64.32,92429.0,54.4427,54.4511,54.2736,54.3581,92429.0
2018-10-12 11:20:00,64.31,64.46,64.18,64.21,143209.0,54.3497,54.4765,54.2398,54.2652,143209.0
2018-10-12 11:25:00,64.21,64.25,64.14,64.25,164681.0,54.2652,54.299,54.206,54.299,164681.0
2018-10-12 11:30:00,64.25,64.26,64.14,64.26,80733.0,54.299,54.3074,54.206,54.3074,80733.0
2018-10-12 11:35:00,64.25,64.26,64.01,64.01,96870.0,54.299,54.3074,54.0962,54.0962,96870.0
2018-10-12 11:40:00,64.01,64.02,63.79,63.81,130324.0,54.0962,54.1046,53.9102,53.9271,130324.0
2018-10-12 11:45:00,63.8,63.88,63.64,63.81,160772.0,53.9187,53.9863,53.7835,53.9271,160772.0
2018-10-12 11:50:00,63.82,63.94,63.73,63.74,164007.0,53.9356,54.037,53.8595,53.868,164007.0
2018-10-12 11:55:00,63.76,64.0,63.76,63.83,82110.0,53.8849,54.0877,53.8849,53.944,82110.0
2018-10-12 12:00:00,63.83,63.86,63.61,63.65,125470.0,53.944,53.9694,53.7581,53.7919,125470.0
2018-10-12 12:05:00,63.63,63.76,63.45,63.63,198397.0,53.775,53.8849,53.6229,53.775,198397.0
2018-10-12 12:10:00,63.63,63.77,63.55,63.71,106328.0,53.775,53.8933,53.7074,53.8426,106328.0
2018-10-12 12:15:00,63.7,63.71,63.51,63.53,137900.0,53.8342,53.8426,53.6736,53.6905,137900.0
2018-10-12 12:20:00,63.53,63.7,63.48,63.7,110727.0,53.6905,53.8342,53.6482,53.8342,110727.0
2018-10-12 12:25:00,63.74,63.77,63.52,63.66,100144.0,53.868,53.8933,53.682,53.8004,100144.0
2018-10-12 12:30:00,63.67,63.77,63.57,63.73,112667.0,53.8088,53.8933,53.7243,53.8595,112667.0
2018-10-12 12:35:00,63.73,63.73,63.42,63.49,150458.0,53.8595,53.8595,53.5975,53.6567,150458.0
2018-10-12 12:40:00,63.49,63.56,63.29,63.33,158979.0,53.6567,53.7158,53.4877,53.5215,158979.0
2018-10-12 12:45:00,63.33,63.43,63.27,63.31,82095.0,53.5215,53.606,53.4708,53.5046,82095.0
2018-10-12 12:50:00,63.31,63.6,63.29,63.58,98515.0,53.5046,53.7497,53.4877,53.7328,98515.0
2018-10-12 12:55:00,63.58,63.81,63.57,63.77,139615.0,53.7328,53.9271,53.7243,53.8933,139615.0
2018-10-12 13:00:00,63.78,63.96,63.63,63.95,82154.0,53.9018,54.0539,53.775,54.0454,82154.0
2018-10-12 13:05:00,63.96,63.99,63.84,63.94,103372.0,54.0539,54.0793,53.9525,54.037,103372.0
2018-10-12 13:10:00,63.95,63.99,63.81,63.83,77312.0,54.0454,54.0793,53.9271,53.944,77312.0
2018-10-12 13:15:00,63.85,63.94,63.77,63.8,78000.0,53.9609,54.037,53.8933,53.9187,78000.0
2018-10-12 13:20:00,63.81,64.02,63.8,64.02,122003.0,53.9271,54.1046,53.9187,54.1046,122003.0
2018-10-12 13:25:00,64.0,64.03,63.84,63.87,90447.0,54.0877,54.1131,53.9525,53.9778,90447.0
2018-10-12 13:30:00,63.87,63.87,63.73,63.77,74289.0,53.9778,53.9778,53.8595,53.8933,74289.0
2018-10-12 13:35:00,63.77,63.81,63.61,63.8,129682.0,53.8933,53.9271,53.7581,53.9187,129682.0
2018-10-12 13:40:00,63.8,63.92,63.7,63.89,67311.0,53.9187,54.0201,53.8342,53.9947,67311.0
2018-10-12 13:45:00,63.9,64.04,63.84,64.0,72161.0,54.0032,54.1215,53.9525,54.0877,72161.0
2018-10-12 13:50:00,64.0,64.03,63.88,63.99,70353.0,54.0877,54.1131,53.9863,54.0793,70353.0
2018-10-12 13:55:00,63.98,64.07,63.88,63.97,80803.0,54.0708,54.1469,53.9863,54.0623,80803.0
2018-10-12 14:00:00,63.98,64.01,63.78,63.84,85705.0,54.0708,54.0962,53.9018,53.9525,85705.0
2018-10-12 14:05:00,63.84,63.92,63.77,63.8,115987.0,53.9525,54.0201,53.8933,53.9187,115987.0
2018-10-12 14:10:00,63.79,63.81,63.65,63.67,117010.0,53.9102,53.9271,53.7919,53.8088,117010.0
2018-10-12 14:15:00,63.67,63.93,63.67,63.87,104337.0,53.8088,54.0285,53.8088,53.9778,104337.0
2018-10-12 14:20:00,63.89,63.95,63.76,63.84,88884.0,53.9947,54.0454,53.8849,53.9525,88884.0
2018-10-12 14:25:00,63.84,64.11,63.77,64.08,99961.0,53.9525,54.1807,53.8933,54.1553,99961.0
2018-10-12 14:30:00,64.08,64.11,63.84,63.87,82664.0,54.1553,54.1807,53.9525,53.9778,82664.0
2018-10-12 14:35:00,63.87,64.0,63.87,63.92,82342.0,53.9778,54.0877,53.9778,54.0201,82342.0
2018-10-12 14:40:00,63.92,63.99,63.84,63.91,75020.0,54.0201,54.0793,53.9525,54.0116,75020.0
2018-10-12 14:45:00,63.91,64.0,63.88,63.97,69996.0,54.0116,54.0877,53.9863,54.0623,69996.0
2018-10-12 14:50:00,63.97,64.2,63.95,64.19,112276.0,54.0623,54.2567,54.0454,54.2483,112276.0
2018-10-12 14:55:00,64.19,64.25,64.04,64.07,126698.0,54.2483,54.299,54.1215,54.1469,126698.0
2018-10-12 15:00:00,64.07,64.12,63.96,64.08,148231.0,54.1469,54.1891,54.0539,54.1553,148231.0
2018-10-12 15:05:00,64.09,64.22,64.02,64.19,132816.0,54.1638,54.2736,54.1046,54.2483,132816.0
2018-10-12 15:10:00,64.18,64.29,64.11,64.21,142727.0,54.2398,54.3328,54.1807,54.2652,142727.0
2018-10-12 15:15:00,64.21,64.21,64.02,64.06,98589.0,54.2652,54.2652,54.1046,54.1384,98589.0
2018-10-12 15:20:00,64.08,64.17,64.08,64.16,145874.0,54.1553,54.2314,54.1553,54.2229,145874.0
2018-10-12 15:25:00,64.16,64.35,64.16,64.3,169177.0,54.2229,54.3835,54.2229,54.3412,169177.0
2018-10-12 15:30:00,64.3,64.41,64.19,64.37,191345.0,54.3412,54.4342,54.2483,54.4004,191345.0
2018-10-12 15:35:00,64.38,64.38,64.2,64.24,224093.0,54.4088,54.4088,54.2567,54.2905,224093.0
2018-10-12 15:40:00,64.25,64.45,64.24,64.43,244413.0,54.299,54.468,54.2905,54.4511,244413.0
2018-10-12 15:45:00,64.43,64.48,64.27,64.42,247455.0,54.4511,54.4934,54.3159,54.4427,247455.0
2018-10-12 15:50:00,64.43,64.52,64.25,64.3,588402.0,54.4511,54.5272,54.299,54.3412,588402.0
2018-10-12 15:55:00,64.29,64.43,64.22,64.28,866035.0,54.3328,54.4511,54.2736,54.3243,866035.0
2018-10-15 09:30:00,64.23,64.23,64.01,64.17,209261.0,54.2821,54.2821,54.0962,54.2314,209261.0
2018-10-15 09:35:00,64.17,64.48,64.17,64.34,207069.0,54.2314,54.4934,54.2314,54.375,207069.0
2018-10-15 09:40:00,64.33,64.61,64.28,64.4,130847.0,54.3666,54.6032,54.3243,54.4258,130847.0
2018-10-15 09:45:00,64.41,64.49,64.33,64.38,117952.0,54.4342,54.5018,54.3666,54.4088,117952.0
2018-10-15 09:50:00,64.39,64.4,64.27,64.38,130157.0,54.4173,54.4258,54.3159,54.4088,130157.0
2018-10-15 09:55:00,64.37,64.6,64.26,64.45,179258.0,54.4004,54.5948,54.3074,54.468,179258.0
2018-10-15 10:00:00,64.45,64.53,64.18,64.23,133826.0,54.468,54.5356,54.2398,54.2821,133826.0
2018-10-15 10:05:00,64.23,64.31,64.18,64.28,142717.0,54.2821,54.3497,54.2398,54.3243,142717.0
2018-10-15 10:10:00,64.27,64.45,64.17,64.18,138193.0,54.3159,54.468,54.2314,54.2398,138193.0
2018-10-15 10:15:00,64.19,64.34,64.17,64.2,111895.0,54.2483,54.375,54.2314,54.2567,111895.0
2018-10-15 10:20:00,64.21,64.56,64.21,64.52,101703.0,54.2652,54.561,54.2652,54.5272,101703.0
2018-10-15 10:25:00,64.52,64.62,64.48,64.48,92916.0,54.5272,54.6117,54.4934,54.4934,92916.0
2018-10-15 10:30:00,64.47,64.62,64.4,64.55,185301.0,54.4849,54.6117,54.4258,54.5525,185301.0
2018-10-15 10:35:00,64.54,64.6,64.49,64.58,115304.0,54.5441,54.5948,54.5018,54.5779,115304.0
2018-10-15 10:40:00,64.58,64.67,64.5,64.52,92757.0,54.5779,54.6539,54.5103,54.5272,92757.0
2018-10-15 10:45:00,64.53,64.65,64.51,64.61,77151.0,54.5356,54.637,54.5187,54.6032,77151.0
2018-10-15 10:50:00,64.61,64.83,64.58,64.79,125912.0,54.6032,54.7892,54.5779,54.7553,125912.0
2018-10-15 10:55:00,64.79,64.93,64.79,64.87,122537.0,54.7553,54.8737,54.7553,54.823,122537.0
2018-10-15 11:00:00,64.88,64.9,64.73,64.77,182260.0,54.8314,54.8483,54.7046,54.7384,182260.0
2018-10-15 11:05:00,64.78,64.86,64.72,64.75,152542.0,54.7469,54.8145,54.6962,54.7215,152542.0
2018-10-15 11:10:00,64.75,64.76,64.6,64.62,154586.0,54.7215,54.73,54.5948,54.6117,154586.0
2018-10-15 11:15:00,64.62,64.69,64.51,64.55,117328.0,54.6117,54.6708,54.5187,54.5525,117328.0
2018-10-15 11:20:00,64.56,64.64,64.53,64.62,110684.0,54.561,54.6286,54.5356,54.6117,110684.0
2018-10-15 11:25:00,64.62,64.87,64.57,64.83,150847.0,54.6117,54.823,54.5694,54.7892,150847.0
2018-10-15 11:30:00,64.84,64.88,64.76,64.77,70499.0,54.7976,54.8314,54.73,54.7384,70499.0
2018-10-15 11:35:00,64.78,64.81,64.72,64.75,67444.0,54.7469,54.7722,54.6962,54.7215,67444.0
2018-10-15 11:40:00,64.75,64.83,64.69,64.83,58841.0,54.7215,54.7892,54.6708,54.7892,58841.0
2018-10-15 11:45:00,64.83,64.9,64.73,64.8,71342.0,54.7892,54.8483,54.7046,54.7638,71342.0
2018-10-15 11:50:00,64.8,64.85,64.55,64.55,128903.0,54.7638,54.8061,54.5525,54.5525,128903.0
2018-10-15 11:55:00,64.55,64.64,64.5,64.53,62576.0,54.5525,54.6286,54.5103,54.5356,62576.0
2018-10-15 12:00:00,64.53,64.56,64.44,64.55,72802.0,54.5356,54.561,54.4596,54.5525,72802.0
2018-10-15 12:05:00,64.55,64.6,64.5,64.52,50094.0,54.5525,54.5948,54.5103,54.5272,50094.0
2018-10-15 12:10:00,64.51,64.54,64.44,64.54,53354.0,54.5187,54.5441,54.4596,54.5441,53354.0
2018-10-15 12:15:00,64.53,64.74,64.51,64.71,72418.0,54.5356,54.7131,54.5187,54.6877,72418.0
2018-10-15 12:20:00,64.71,64.79,64.67,64.76,89276.0,54.6877,54.7553,54.6539,54.73,89276.0
2018-10-15 12:25:00,64.76,64.81,64.72,64.78,88991.0,54.73,54.7722,54.6962,54.7469,88991.0
2018-10-15 12:30:00,64.78,64.91,64.78,64.89,105429.0,54.7469,54.8568,54.7469,54.8399,105429.0
2018-10-15 12:35:00,64.89,64.96,64.87,64.94,69963.0,54.8399,54.899,54.823,54.8821,69963.0
2018-10-15 12:40:00,64.94,64.98,64.89,64.98,69482.0,54.8821,54.9159,54.8399,54.9159,69482.0
2018-10-15 12:45:00,64.98,65.01,64.9,65.01,96554.0,54.9159,54.9413,54.8483,54.9413,96554.0
2018-10-15 12:50:00,65.01,65.04,64.93,64.97,89823.0,54.9413,54.9666,54.8737,54.9075,89823.0
2018-10-15 12:55:00,64.96,64.99,64.87,64.89,51501.0,54.899,54.9244,54.823,54.8399,51501.0
2018-10-15 13:00:00,64.89,64.99,64.88,64.97,71149.0,54.8399,54.9244,54.8314,54.9075,71149.0
2018-10-15 13:05:00,64.98,64.98,64.92,64.94,63245.0,54.9159,54.9159,54.8652,54.8821,63245.0
2018-10-15 13:10:00,64.95,64.95,64.88,64.89,63496.0,54.8906,54.8906,54.8314,54.8399,63496.0
2018-10-15 13:15:00,64.89,64.95,64.86,64.86,61804.0,54.8399,54.8906,54.8145,54.8145,61804.0
2018-10-15 13:20:00,64.85,64.86,64.8,64.82,51526.0,54.8061,54.8145,54.7638,54.7807,51526.0
2018-10-15 13:25:00,64.83,64.88,64.77,64.86,52968.0,54.7892,54.8314,54.7384,54.8145,52968.0
2018-10-15 13:30:00,64.86,64.96,64.82,64.95,84347.0,54.8145,54.899,54.7807,54.8906,84347.0
2018-10-15 13:35:00,64.95,64.95,64.88,64.9,94000.0,54.8906,54.8906,54.8314,54.8483,94000.0
2018-10-15 13:40:00,64.91,65.15,64.88,65.08,102914.0,54.8568,55.0596,54.8314,55.0004,102914.0
2018-10-15 13:45:00,65.09,65.2,65.07,65.19,98474.0,55.0089,55.1018,54.992,55.0934,98474.0
2018-10-15 13:50:00,65.2,65.2,65.0,65.01,61076.0,55.1018,55.1018,54.9328,54.9413,61076.0
2018-10-15 13:55:00,65.01,65.06,64.95,64.99,60247.0,54.9413,54.9835,54.8906,54.9244,60247.0
2018-10-15 14:00:00,65.0,65.02,64.91,64.97,55826.0,54.9328,54.9497,54.8568,54.9075,55826.0
2018-10-15 14:05:00,64.98,64.99,64.9,64.94,51340.0,54.9159,54.9244,54.8483,54.8821,51340.0
2018-10-15 14:10:00,64.94,64.94,64.72,64.74,74544.0,54.8821,54.8821,54.6962,54.7131,74544.0
2018-10-15 14:15:00,64.73,64.8,64.72,64.78,64901.0,54.7046,54.7638,54.6962,54.7469,64901.0
2018-10-15 14:20:00,64.76,64.85,64.74,64.77,59611.0,54.73,54.8061,54.7131,54.7384,59611.0
2018-10-15 14:25:00,64.77,64.79,64.61,64.62,59429.0,54.7384,54.7553,54.6032,54.6117,59429.0
2018-10-15 14:30:00,64.62,64.71,64.58,64.68,54514.0,54.6117,54.6877,54.5779,54.6624,54514.0
2018-10-15 14:35:00,64.68,64.74,64.63,64.72,59750.0,54.6624,54.7131,54.6201,54.6962,59750.0
2018-10-15 14:40:00,64.72,64.87,64.72,64.86,60705.0,54.6962,54.823,54.6962,54.8145,60705.0
2018-10-15 14:45:00,64.86,64.9,64.81,64.88,74884.0,54.8145,54.8483,54.7722,54.8314,74884.0
2018-10-15 14:50:00,64.88,64.94,64.87,64.87,62129.0,54.8314,54.8821,54.823,54.823,62129.0
2018-10-15 14:55:00,64.88,64.89,64.8,64.82,68686.0,54.8314,54.8399,54.7638,54.7807,68686.0
2018-10-15 15:00:00,64.82,64.85,64.76,64.83,66742.0,54.7807,54.8061,54.73,54.7892,66742.0
2018-10-15 15:05:00,64.83,64.94,64.78,64.8,94163.0,54.7892,54.8821,54.7469,54.7638,94163.0
2018-10-15 15:10:00,64.8,64.81,64.66,64.71,137599.0,54.7638,54.7722,54.6455,54.6877,137599.0
2018-10-15 15:15:00,64.7,64.77,64.63,64.68,97158.0,54.6793,54.7384,54.6201,54.6624,97158.0
2018-10-15 15:20:00,64.67,64.77,64.63,64.75,87786.0,54.6539,54.7384,54.6201,54.7215,87786.0
2018-10-15 15:25:00,64.75,64.84,64.66,64.69,74007.0,54.7215,54.7976,54.6455,54.6708,74007.0
2018-10-15 15:30:00,64.68,64.73,64.6,64.67,127440.0,54.6624,54.7046,54.5948,54.6539,127440.0
2018-10-15 15:35:00,64.66,64.7,64.6,64.6,108723.0,54.6455,54.6793,54.5948,54.5948,108723.0
2018-10-15 15:40:00,64.6,64.67,64.54,64.58,174847.0,54.5948,54.6539,54.5441,54.5779,174847.0
2018-10-15 15:45:00,64.57,64.7,64.49,64.6,355896.0,54.5694,54.6793,54.5018,54.5948,355896.0
2018-10-15 15:50:00,64.59,64.64,64.4,64.5,372651.0,54.5863,54.6286,54.4258,54.5103,372651.0
2018-10-15 15:55:00,64.5,64.55,64.16,64.16,1114446.0,54.5103,54.5525,54.2229,54.2229,1114446.0
2018-10-16 09:30:00,64.78,65.13,64.62,65.08,373449.0,54.7469,55.0427,54.6117,55.0004,373449.0
2018-10-16 09:35:00,65.08,65.22,64.97,65.19,182247.0,55.0004,55.1187,54.9075,55.0934,182247.0
2018-10-16 09:40:00,65.19,65.27,65.08,65.12,141016.0,55.0934,55.161,55.0004,55.0342,141016.0
2018-10-16 09:45:00,65.13,65.17,64.95,64.97,108270.0,55.0427,55.0765,54.8906,54.9075,108270.0
2018-10-16 09:50:00,64.97,65.09,64.91,65.04,163284.0,54.9075,55.0089,54.8568,54.9666,163284.0
2018-10-16 09:55:00,65.04,65.43,65.03,65.4,165601.0,54.9666,55.2962,54.9582,55.2709,165601.0
2018-10-16 10:00:00,65.39,65.45,65.27,65.3,260729.0,55.2624,55.3131,55.161,55.1864,260729.0
2018-10-16 10:05:00,65.31,65.33,65.21,65.26,96043.0,55.1948,55.2117,55.1103,55.1526,96043.0
2018-10-16 10:10:00,65.26,65.32,65.08,65.14,134810.0,55.1526,55.2033,55.0004,55.0511,134810.0
2018-10-16 10:15:00,65.14,65.24,65.14,65.2,180350.0,55.0511,55.1357,55.0511,55.1018,180350.0
2018-10-16 10:20:00,65.2,65.34,65.18,65.28,187505.0,55.1018,55.2202,55.0849,55.1695,187505.0
2018-10-16 10:25:00,65.29,65.3,65.12,65.13,92379.0,55.1779,55.1864,55.0342,55.0427,92379.0
2018-10-16 10:30:00,65.12,65.28,65.08,65.19,90936.0,55.0342,55.1695,55.0004,55.0934,90936.0
2018-10-16 10:35:00,65.18,65.2,65.06,65.17,81693.0,55.0849,55.1018,54.9835,55.0765,81693.0
2018-10-16 10:40:00,65.18,65.34,65.18,65.32,170043.0,55.0849,55.2202,55.0849,55.2033,170043.0
2018-10-16 10:45:00,65.32,65.48,65.32,65.43,126324.0,55.2033,55.3385,55.2033,55.2962,126324.0
2018-10-16 10:50:00,65.43,65.61,65.43,65.58,191737.0,55.2962,55.4483,55.2962,55.423,191737.0
2018-10-16 10:55:00,65.58,65.61,65.52,65.59,109192.0,55.423,55.4483,55.3723,55.4314,109192.0
2018-10-16 11:00:00,65.59,65.59,65.4,65.44,72146.0,55.4314,55.4314,55.2709,55.3047,72146.0
2018-10-16 11:05:00,65.44,65.47,65.34,65.36,98360.0,55.3047,55.33,55.2202,55.2371,98360.0
2018-10-16 11:10:00,65.36,65.47,65.34,65.46,153386.0,55.2371,55.33,55.2202,55.3216,153386.0
2018-10-16 11:15:00,65.46,65.62,65.43,65.57,138799.0,55.3216,55.4568,55.2962,55.4145,138799.0
2018-10-16 11:20:00,65.58,65.66,65.56,65.63,117798.0,55.423,55.4906,55.4061,55.4652,117798.0
2018-10-16 11:25:00,65.65,65.75,65.6,65.74,66392.0,55.4822,55.5667,55.4399,55.5582,66392.0
2018-10-16 11:30:00,65.73,65.84,65.7,65.83,65347.0,55.5498,55.6427,55.5244,55.6343,65347.0
2018-10-16 11:35:00,65.82,65.85,65.74,65.75,101578.0,55.6258,55.6512,55.5582,55.5667,101578.0
2018-10-16 11:40:00,65.75,65.78,65.66,65.74,76022.0,55.5667,55.592,55.4906,55.5582,76022.0
2018-10-16 11:45:00,65.74,65.75,65.67,65.74,51654.0,55.5582,55.5667,55.4991,55.5582,51654.0
2018-10-16 11:50:00,65.75,65.81,65.67,65.78,58669.0,55.5667,55.6174,55.4991,55.592,58669.0
2018-10-16 11:55:00,65.78,65.94,65.78,65.93,78632.0,55.592,55.7272,55.592,55.7188,78632.0
2018-10-16 12:00:00,65.93,65.94,65.84,65.89,82329.0,55.7188,55.7272,55.6427,55.685,82329.0
2018-10-16 12:05:00,65.9,65.92,65.86,65.88,70038.0,55.6934,55.7103,55.6596,55.6765,70038.0
2018-10-16 12:10:00,65.87,65.88,65.8,65.8,92115.0,55.6681,55.6765,55.6089,55.6089,92115.0
2018-10-16 12:15:00,65.81,65.81,65.64,65.67,58544.0,55.6174,55.6174,55.4737,55.4991,58544.0
2018-10-16 12:20:00,65.66,65.75,65.63,65.73,85537.0,55.4906,55.5667,55.4652,55.5498,85537.0
2018-10-16 12:25:00,65.72,65.8,65.71,65.8,53493.0,55.5413,55.6089,55.5329,55.6089,53493.0
2018-10-16 12:30:00,65.8,65.86,65.77,65.82,112061.0,55.6089,55.6596,55.5836,55.6258,112061.0
2018-10-16 12:35:00,65.83,65.85,65.78,65.79,47119.0,55.6343,55.6512,55.592,55.6005,47119.0
2018-10-16 12:40:00,65.79,65.86,65.79,65.83,68677.0,55.6005,55.6596,55.6005,55.6343,68677.0
2018-10-16 12:45:00,65.84,65.95,65.84,65.95,58614.0,55.6427,55.7357,55.6427,55.7357,58614.0
2018-10-16 12:50:00,65.96,65.98,65.9,65.97,150188.0,55.7441,55.761,55.6934,55.7526,150188.0
2018-10-16 12:55:00,65.96,66.04,65.95,66.04,63931.0,55.7441,55.8117,55.7357,55.8117,63931.0
2018-10-16 13:00:00,66.04,66.19,66.04,66.17,102643.0,55.8117,55.9385,55.8117,55.9216,102643.0
2018-10-16 13:05:00,66.17,66.17,66.05,66.07,51142.0,55.9216,55.9216,55.8202,55.8371,51142.0
2018-10-16 13:10:00,66.08,66.11,66.06,66.09,36919.0,55.8456,55.8709,55.8287,55.854,36919.0
2018-10-16 13:15:00,66.09,66.14,66.08,66.11,73087.0,55.854,55.8963,55.8456,55.8709,73087.0
2018-10-16 13:20:00,66.1,66.1,66.06,66.07,67647.0,55.8625,55.8625,55.8287,55.8371,67647.0
2018-10-16 13:25:00,66.07,66.16,66.05,66.15,94218.0,55.8371,55.9132,55.8202,55.9047,94218.0
2018-10-16 13:30:00,66.15,66.21,66.08,66.1,57314.0,55.9047,55.9554,55.8456,55.8625,57314.0
2018-10-16 13:35:00,66.09,66.14,66.09,66.13,48083.0,55.854,55.8963,55.854,55.8878,48083.0
2018-10-16 13:40:00,66.14,66.17,66.09,66.1,84265.0,55.8963,55.9216,55.854,55.8625,84265.0
2018-10-16 13:45:00,66.1,66.25,66.08,66.23,128676.0,55.8625,55.9892,55.8456,55.9723,128676.0
2018-10-16 13:50:00,66.22,66.25,66.17,66.18,66465.0,55.9639,55.9892,55.9216,55.9301,66465.0
2018-10-16 13:55:00,66.19,66.24,66.13,66.22,67301.0,55.9385,55.9808,55.8878,55.9639,67301.0
2018-10-16 14:00:00,66.23,66.37,66.23,66.35,93922.0,55.9723,56.0906,55.9723,56.0737,93922.0
2018-10-16 14:05:00,66.35,66.38,66.27,66.3,55063.0,56.0737,56.0991,56.0061,56.0315,55063.0
2018-10-16 14:10:00,66.32,66.37,66.26,66.34,62125.0,56.0484,56.0906,55.9977,56.0653,62125.0
2018-10-16 14:15:00,66.33,66.34,66.24,66.28,78556.0,56.0568,56.0653,55.9808,56.0146,78556.0
2018-10-16 14:20:00,66.28,66.29,66.14,66.2,87562.0,56.0146,56.023,55.8963,55.947,87562.0
2018-10-16 14:25:00,66.19,66.27,66.19,66.24,82815.0,55.9385,56.0061,55.9385,55.9808,82815.0
2018-10-16 14:30:00,66.25,66.32,66.22,66.28,71194.0,55.9892,56.0484,55.9639,56.0146,71194.0
2018-10-16 14:35:00,66.28,66.33,66.25,66.25,51207.0,56.0146,56.0568,55.9892,55.9892,51207.0
2018-10-16 14:40:00,66.25,66.26,66.18,66.23,75645.0,55.9892,55.9977,55.9301,55.9723,75645.0
2018-10-16 14:45:00,66.23,66.29,66.2,66.23,89400.0,55.9723,56.023,55.947,55.9723,89400.0
2018-10-16 14:50:00,66.23,66.24,66.16,66.19,50976.0,55.9723,55.9808,55.9132,55.9385,50976.0
2018-10-16 14:55:00,66.18,66.18,66.06,66.09,66792.0,55.9301,55.9301,55.8287,55.854,66792.0
2018-10-16 15:00:00,66.1,66.1,66.0,66.07,79441.0,55.8625,55.8625,55.7779,55.8371,79441.0
2018-10-16 15:05:00,66.06,66.12,66.04,66.11,107347.0,55.8287,55.8794,55.8117,55.8709,107347.0
2018-10-16 15:10:00,66.11,66.29,66.07,66.28,75127.0,55.8709,56.023,55.8371,56.0146,75127.0
2018-10-16 15:15:00,66.28,66.34,66.23,66.34,124465.0,56.0146,56.0653,55.9723,56.0653,124465.0
2018-10-16 15:20:00,66.33,66.33,66.16,66.18,97231.0,56.0568,56.0568,55.9132,55.9301,97231.0
2018-10-16 15:25:00,66.19,66.22,66.14,66.18,85811.0,55.9385,55.9639,55.8963,55.9301,85811.0
2018-10-16 15:30:00,66.18,66.21,66.15,66.19,83062.0,55.9301,55.9554,55.9047,55.9385,83062.0
2018-10-16 15:35:00,66.2,66.24,66.16,66.2,123387.0,55.947,55.9808,55.9132,55.947,123387.0
2018-10-16 15:40:00,66.2,66.23,66.13,66.17,246604.0,55.947,55.9723,55.8878,55.9216,246604.0
2018-10-16 15:45:00,66.18,66.32,66.17,66.3,210123.0,55.9301,56.0484,55.9216,56.0315,210123.0
2018-10-16 15:50:00,66.31,66.39,66.13,66.17,336315.0,56.0399,56.1075,55.8878,55.9216,336315.0
2018-10-16 15:55:00,66.17,66.21,66.03,66.11,892157.0,55.9216,55.9554,55.8033,55.8709,892157.0
2018-10-17 09:30:00,66.38,66.61,66.0,66.05,172534.0,56.0991,56.2935,55.7779,55.8202,172534.0
2018-10-17 09:35:00,66.05,66.05,65.8,65.83,120753.0,55.8202,55.8202,55.6089,55.6343,120753.0
2018-10-17 09:40:00,65.82,66.04,65.77,66.0,93350.0,55.6258,55.8117,55.5836,55.7779,93350.0
2018-10-17 09:45:00,66.0,66.04,65.93,65.99,78319.0,55.7779,55.8117,55.7188,55.7695,78319.0
2018-10-17 09:50:00,65.99,66.1,65.8,65.81,207437.0,55.7695,55.8625,55.6089,55.6174,207437.0
2018-10-17 09:55:00,65.81,65.82,65.61,65.61,91374.0,55.6174,55.6258,55.4483,55.4483,91374.0
2018-10-17 10:00:00,65.61,65.71,65.53,65.61,159572.0,55.4483,55.5329,55.3807,55.4483,159572.0
2018-10-17 10:05:00,65.6,65.65,65.51,65.65,121405.0,55.4399,55.4822,55.3638,55.4822,121405.0
2018-10-17 10:10:00,65.65,65.72,65.45,65.47,98219.0,55.4822,55.5413,55.3131,55.33,98219.0
2018-10-17 10:15:00,65.47,65.6,65.41,65.58,77955.0,55.33,55.4399,55.2793,55.423,77955.0
2018-10-17 10:20:00,65.58,65.64,65.4,65.44,78067.0,55.423,55.4737,55.2709,55.3047,78067.0
2018-10-17 10:25:00,65.41,65.58,65.4,65.55,81925.0,55.2793,55.423,55.2709,55.3976,81925.0
2018-10-17 10:30:00,65.56,65.72,65.46,65.46,88347.0,55.4061,55.5413,55.3216,55.3216,88347.0
2018-10-17 10:35:00,65.46,65.49,65.35,65.42,113362.0,55.3216,55.3469,55.2286,55.2878,113362.0
2018-10-17 10:40:00,65.41,65.44,65.29,65.37,87530.0,55.2793,55.3047,55.1779,55.2455,87530.0
2018-10-17 10:45:00,65.36,65.56,65.35,65.55,138385.0,55.2371,55.4061,55.2286,55.3976,138385.0
2018-10-17 10:50:00,65.55,65.61,65.51,65.58,126490.0,55.3976,55.4483,55.3638,55.423,126490.0
2018-10-17 10:55:00,65.57,65.61,65.48,65.54,108819.0,55.4145,55.4483,55.3385,55.3892,108819.0
2018-10-17 11:00:00,65.54,65.63,65.48,65.49,52477.0,55.3892,55.4652,55.3385,55.3469,52477.0
2018-10-17 11:05:00,65.48,65.79,65.45,65.77,76938.0,55.3385,55.6005,55.3131,55.5836,76938.0
2018-10-17 11:10:00,65.77,65.8,65.69,65.73,45906.0,55.5836,55.6089,55.516,55.5498,45906.0
2018-10-17 11:15:00,65.74,65.82,65.69,65.77,46632.0,55.5582,55.6258,55.516,55.5836,46632.0
2018-10-17 11:20:00,65.76,65.84,65.74,65.8,57372.0,55.5751,55.6427,55.5582,55.6089,57372.0
2018-10-17 11:25:00,65.81,65.81,65.72,65.8,49519.0,55.6174,55.6174,55.5413,55.6089,49519.0
2018-10-17 11:30:00,65.8,65.85,65.65,65.67,67093.0,55.6089,55.6512,55.4822,55.4991,67093.0
2018-10-17 11:35:00,65.67,65.74,65.64,65.7,44772.0,55.4991,55.5582,55.4737,55.5244,44772.0
2018-10-17 11:40:00,65.7,66.01,65.7,65.99,91714.0,55.5244,55.7864,55.5244,55.7695,91714.0
2018-10-17 11:45:00,65.99,66.04,65.95,65.99,87388.0,55.7695,55.8117,55.7357,55.7695,87388.0
2018-10-17 11:50:00,65.98,66.01,65.9,65.93,79539.0,55.761,55.7864,55.6934,55.7188,79539.0
2018-10-17 11:55:00,65.92,66.02,65.81,66.0,75988.0,55.7103,55.7948,55.6174,55.7779,75988.0
2018-10-17 12:00:00,66.0,66.05,65.94,66.03,81645.0,55.7779,55.8202,55.7272,55.8033,81645.0
2018-10-17 12:05:00,66.02,66.14,66.02,66.12,77985.0,55.7948,55.8963,55.7948,55.8794,77985.0
2018-10-17 12:10:00,66.12,66.19,66.04,66.19,83928.0,55.8794,55.9385,55.8117,55.9385,83928.0
2018-10-17 12:15:00,66.2,66.29,66.19,66.26,61033.0,55.947,56.023,55.9385,55.9977,61033.0
2018-10-17 12:20:00,66.27,66.34,66.24,66.31,57654.0,56.0061,56.0653,55.9808,56.0399,57654.0
2018-10-17 12:25:00,66.31,66.32,66.2,66.2,41369.0,56.0399,56.0484,55.947,55.947,41369.0
2018-10-17 12:30:00,66.19,66.21,66.14,66.15,62642.0,55.9385,55.9554,55.8963,55.9047,62642.0
2018-10-17 12:35:00,66.15,66.19,66.11,66.18,34130.0,55.9047,55.9385,55.8709,55.9301,34130.0
2018-10-17 12:40:00,66.18,66.29,66.18,66.2,34490.0,55.9301,56.023,55.9301,55.947,34490.0
2018-10-17 12:45:00,66.2,66.21,66.06,66.07,33799.0,55.947,55.9554,55.8287,55.8371,33799.0
2018-10-17 12:50:00,66.08,66.18,66.06,66.17,42536.0,55.8456,55.9301,55.8287,55.9216,42536.0
2018-10-17 12:55:00,66.18,66.28,66.16,66.23,41367.0,55.9301,56.0146,55.9132,55.9723,41367.0
2018-10-17 13:00:00,66.24,66.36,66.18,66.36,55296.0,55.9808,56.0822,55.9301,56.0822,55296.0
2018-10-17 13:05:00,66.35,66.43,66.35,66.36,53539.0,56.0737,56.1413,56.0737,56.0822,53539.0
2018-10-17 13:10:00,66.36,66.5,66.35,66.4,47596.0,56.0822,56.2005,56.0737,56.116,47596.0
2018-10-17 13:15:00,66.4,66.42,66.28,66.33,53954.0,56.116,56.1329,56.0146,56.0568,53954.0
2018-10-17 13:20:00,66.33,66.34,66.26,66.26,75031.0,56.0568,56.0653,55.9977,55.9977,75031.0
2018-10-17 13:25:00,66.26,66.26,66.17,66.18,43796.0,55.9977,55.9977,55.9216,55.9301,43796.0
2018-10-17 13:30:00,66.2,66.23,66.1,66.21,48552.0,55.947,55.9723,55.8625,55.9554,48552.0
2018-10-17 13:35:00,66.2,66.26,66.15,66.26,57359.0,55.947,55.9977,55.9047,55.9977,57359.0
2018-10-17 13:40:00,66.27,66.28,66.17,66.19,30872.0,56.0061,56.0146,55.9216,55.9385,30872.0
2018-10-17 13:45:00,66.18,66.22,66.09,66.15,112681.0,55.9301,55.9639,55.854,55.9047,112681.0
2018-10-17 13:50:00,66.15,66.25,66.14,66.21,39510.0,55.9047,55.9892,55.8963,55.9554,39510.0
2018-10-17 13:55:00,66.22,66.24,66.11,66.17,39370.0,55.9639,55.9808,55.8709,55.9216,39370.0
2018-10-17 14:00:00,66.16,66.16,65.99,66.05,98408.0,55.9132,55.9132,55.7695,55.8202,98408.0
2018-10-17 14:05:00,66.07,66.2,66.07,66.14,49763.0,55.8371,55.947,55.8371,55.8963,49763.0
2018-10-17 14:10:00,66.14,66.14,65.94,65.96,47497.0,55.8963,55.8963,55.7272,55.7441,47497.0
2018-10-17 14:15:00,65.96,65.96,65.85,65.9,48160.0,55.7441,55.7441,55.6512,55.6934,48160.0
2018-10-17 14:20:00,65.9,65.9,65.68,65.79,69512.0,55.6934,55.6934,55.5075,55.6005,69512.0
2018-10-17 14:25:00,65.8,65.88,65.74,65.79,56793.0,55.6089,55.6765,55.5582,55.6005,56793.0
2018-10-17 14:30:00,65.78,65.88,65.74,65.79,65112.0,55.592,55.6765,55.5582,55.6005,65112.0
2018-10-17 14:35:00,65.8,65.86,65.74,65.84,62416.0,55.6089,55.6596,55.5582,55.6427,62416.0
2018-10-17 14:40:00,65.84,65.99,65.84,65.97,62132.0,55.6427,55.7695,55.6427,55.7526,62132.0
2018-10-17 14:45:00,65.97,65.98,65.92,65.98,36046.0,55.7526,55.761,55.7103,55.761,36046.0
2018-10-17 14:50:00,65.98,66.13,65.95,66.1,65549.0,55.761,55.8878,55.7357,55.8625,65549.0
2018-10-17 14:55:00,66.1,66.18,66.07,66.07,54666.0,55.8625,55.9301,55.8371,55.8371,54666.0
2018-10-17 15:00:00,66.08,66.13,66.01,66.05,61543.0,55.8456,55.8878,55.7864,55.8202,61543.0
2018-10-17 15:05:00,66.05,66.15,66.01,66.14,73578.0,55.8202,55.9047,55.7864,55.8963,73578.0
2018-10-17 15:10:00,66.13,66.15,66.05,66.06,60340.0,55.8878,55.9047,55.8202,55.8287,60340.0
2018-10-17 15:15:00,66.06,66.06,65.93,65.99,53372.0,55.8287,55.8287,55.7188,55.7695,53372.0
2018-10-17 15:20:00,66.0,66.06,65.96,66.01,79406.0,55.7779,55.8287,55.7441,55.7864,79406.0
2018-10-17 15:25:00,66.01,66.13,66.0,66.12,57232.0,55.7864,55.8878,55.7779,55.8794,57232.0
2018-10-17 15:30:00,66.11,66.16,65.93,66.0,102555.0,55.8709,55.9132,55.7188,55.7779,102555.0
2018-10-17 15:35:00,66.0,66.03,65.93,65.96,132128.0,55.7779,55.8033,55.7188,55.7441,132128.0
2018-10-17 15:40:00,65.95,65.99,65.81,65.88,180817.0,55.7357,55.7695,55.6174,55.6765,180817.0
2018-10-17 15:45:00,65.87,65.99,65.83,65.9,166782.0,55.6681,55.7695,55.6343,55.6934,166782.0
2018-10-17 15:50:00,65.9,66.1,65.82,66.02,318886.0,55.6934,55.8625,55.6258,55.7948,318886.0
2018-10-17 15:55:00,66.02,66.15,65.99,66.12,662368.0,55.7948,55.9047,55.7695,55.8794,662368.0
2018-10-18 09:30:00,65.68,65.92,65.48,65.53,219011.0,55.5075,55.7103,55.3385,55.3807,219011.0
2018-10-18 09:35:00,65.53,65.75,65.41,65.67,98351.0,55.3807,55.5667,55.2793,55.4991,98351.0
2018-10-18 09:40:00,65.67,65.8,65.62,65.74,121085.0,55.4991,55.6089,55.4568,55.5582,121085.0
2018-10-18 09:45:00,65.74,65.82,65.68,65.73,138809.0,55.5582,55.6258,55.5075,55.5498,138809.0
2018-10-18 09:50:00,65.73,65.95,65.65,65.86,128384.0,55.5498,55.7357,55.4822,55.6596,128384.0
2018-10-18 09:55:00,65.87,65.98,65.79,65.87,176052.0,55.6681,55.761,55.6005,55.6681,176052.0
2018-10-18 10:00:00,65.86,66.0,65.79,65.97,177142.0,55.6596,55.7779,55.6005,55.7526,177142.0
2018-10-18 10:05:00,65.95,66.15,65.9,66.03,184261.0,55.7357,55.9047,55.6934,55.8033,184261.0
2018-10-18 10:10:00,66.03,66.1,65.87,65.96,108596.0,55.8033,55.8625,55.6681,55.7441,108596.0
2018-10-18 10:15:00,65.96,66.03,65.87,65.98,56083.0,55.7441,55.8033,55.6681,55.761,56083.0
2018-10-18 10:20:00,65.98,66.08,65.94,65.98,53323.0,55.761,55.8456,55.7272,55.761,53323.0
2018-10-18 10:25:00,65.99,66.01,65.88,65.97,65644.0,55.7695,55.7864,55.6765,55.7526,65644.0
2018-10-18 10:30:00,65.96,66.14,65.92,66.13,92538.0,55.7441,55.8963,55.7103,55.8878,92538.0
2018-10-18 10:35:00,66.14,66.19,66.07,66.19,76652.0,55.8963,55.9385,55.8371,55.9385,76652.0
2018-10-18 10:40:00,66.19,66.24,66.14,66.17,75016.0,55.9385,55.9808,55.8963,55.9216,75016.0
2018-10-18 10:45:00,66.18,66.29,66.17,66.22,51109.0,55.9301,56.023,55.9216,55.9639,51109.0
2018-10-18 10:50:00,66.22,66.29,66.16,66.18,54174.0,55.9639,56.023,55.9132,55.9301,54174.0
2018-10-18 10:55:00,66.19,66.3,66.17,66.23,82609.0,55.9385,56.0315,55.9216,55.9723,82609.0
2018-10-18 11:00:00,66.24,66.32,66.14,66.18,86108.0,55.9808,56.0484,55.8963,55.9301,86108.0
2018-10-18 11:05:00,66.19,66.19,66.05,66.09,76177.0,55.9385,55.9385,55.8202,55.854,76177.0
2018-10-18 11:10:00,66.08,66.11,65.99,66.05,52578.0,55.8456,55.8709,55.7695,55.8202,52578.0
2018-10-18 11:15:00,66.06,66.09,65.94,65.95,68245.0,55.8287,55.854,55.7272,55.7357,68245.0
2018-10-18 11:20:00,65.95,65.97,65.71,65.71,101621.0,55.7357,55.7526,55.5329,55.5329,101621.0
2018-10-18 11:25:00,65.71,65.86,65.64,65.68,94713.0,55.5329,55.6596,55.4737,55.5075,94713.0
2018-10-18 11:30:00,65.67,65.74,65.58,65.6,108954.0,55.4991,55.5582,55.423,55.4399,108954.0
2018-10-18 11:35:00,65.6,65.62,65.49,65.58,105102.0,55.4399,55.4568,55.3469,55.423,105102.0
2018-10-18 11:40:00,65.58,65.59,65.44,65.44,75838.0,55.423,55.4314,55.3047,55.3047,75838.0
2018-10-18 11:45:00,65.43,65.44,65.18,65.31,129472.0,55.2962,55.3047,55.0849,55.1948,129472.0
2018-10-18 11:50:00,65.31,65.35,65.14,65.33,123463.0,55.1948,55.2286,55.0511,55.2117,123463.0
2018-10-18 11:55:00,65.33,65.39,65.26,65.34,143064.0,55.2117,55.2624,55.1526,55.2202,143064.0
2018-10-18 12:00:00,65.33,65.42,65.29,65.37,145679.0,55.2117,55.2878,55.1779,55.2455,145679.0
2018-10-18 12:05:00,65.36,65.45,65.33,65.35,83859.0,55.2371,55.3131,55.2117,55.2286,83859.0
2018-10-18 12:10:00,65.35,65.39,65.27,65.34,82928.0,55.2286,55.2624,55.161,55.2202,82928.0
2018-10-18 12:15:00,65.33,65.35,65.23,65.29,102538.0,55.2117,55.2286,55.1272,55.1779,102538.0
2018-10-18 12:20:00,65.3,65.48,65.25,65.43,102780.0,55.1864,55.3385,55.1441,55.2962,102780.0
2018-10-18 12:25:00,65.43,65.49,65.35,65.36,60371.0,55.2962,55.3469,55.2286,55.2371,60371.0
2018-10-18 12:30:00,65.35,65.47,65.28,65.44,70608.0,55.2286,55.33,55.1695,55.3047,70608.0
2018-10-18 12:35:00,65.45,65.48,65.36,65.46,72283.0,55.3131,55.3385,55.2371,55.3216,72283.0
2018-10-18 12:40:00,65.46,65.6,65.42,65.48,91515.0,55.3216,55.4399,55.2878,55.3385,91515.0
2018-10-18 12:45:00,65.48,65.53,65.46,65.49,80107.0,55.3385,55.3807,55.3216,55.3469,80107.0
2018-10-18 12:50:00,65.49,65.56,65.4,65.4,61904.0,55.3469,55.4061,55.2709,55.2709,61904.0
2018-10-18 12:55:00,65.4,65.44,65.31,65.34,53097.0,55.2709,55.3047,55.1948,55.2202,53097.0
2018-10-18 13:00:00,65.34,65.42,65.31,65.34,53176.0,55.2202,55.2878,55.1948,55.2202,53176.0
2018-10-18 13:05:00,65.35,65.37,65.19,65.21,67822.0,55.2286,55.2455,55.0934,55.1103,67822.0
2018-10-18 13:10:00,65.2,65.23,65.07,65.1,61157.0,55.1018,55.1272,54.992,55.0173,61157.0
2018-10-18 13:15:00,65.1,65.15,65.0,65.02,66644.0,55.0173,55.0596,54.9328,54.9497,66644.0
2018-10-18 13:20:00,65.03,65.1,64.97,65.0,133971.0,54.9582,55.0173,54.9075,54.9328,133971.0
2018-10-18 13:25:00,64.99,65.16,64.98,65.09,86345.0,54.9244,55.068,54.9159,55.0089,86345.0
2018-10-18 13:30:00,65.09,65.19,65.03,65.17,125195.0,55.0089,55.0934,54.9582,55.0765,125195.0
2018-10-18 13:35:00,65.17,65.18,64.96,65.06,80301.0,55.0765,55.0849,54.899,54.9835,80301.0
2018-10-18 13:40:00,65.05,65.05,64.87,64.95,119943.0,54.9751,54.9751,54.823,54.8906,119943.0
2018-10-18 13:45:00,64.94,65.1,64.93,65.09,102535.0,54.8821,55.0173,54.8737,55.0089,102535.0
2018-10-18 13:50:00,65.09,65.13,64.95,64.98,71625.0,55.0089,55.0427,54.8906,54.9159,71625.0
2018-10-18 13:55:00,64.99,65.12,64.98,65.08,80079.0,54.9244,55.0342,54.9159,55.0004,80079.0
2018-10-18 14:00:00,65.06,65.26,65.05,65.14,91239.0,54.9835,55.1526,54.9751,55.0511,91239.0
2018-10-18 14:05:00,65.14,65.35,65.11,65.27,91427.0,55.0511,55.2286,55.0258,55.161,91427.0
2018-10-18 14:10:00,65.26,65.27,65.19,65.2,82533.0,55.1526,55.161,55.0934,55.1018,82533.0
2018-10-18 14:15:00,65.2,65.2,65.02,65.04,130974.0,55.1018,55.1018,54.9497,54.9666,130974.0
2018-10-18 14:20:00,65.04,65.26,65.02,65.24,99719.0,54.9666,55.1526,54.9497,55.1357,99719.0
2018-10-18 14:25:00,65.24,65.24,65.04,65.15,68551.0,55.1357,55.1357,54.9666,55.0596,68551.0
2018-10-18 14:30:00,65.14,65.26,65.07,65.21,124563.0,55.0511,55.1526,54.992,55.1103,124563.0
2018-10-18 14:35:00,65.21,65.36,65.15,65.22,83897.0,55.1103,55.2371,55.0596,55.1187,83897.0
2018-10-18 14:40:00,65.22,65.44,65.19,65.44,82727.0,55.1187,55.3047,55.0934,55.3047,82727.0
2018-10-18 14:45:00,65.45,65.49,65.31,65.34,70121.0,55.3131,55.3469,55.1948,55.2202,70121.0
2018-10-18 14:50:00,65.34,65.45,65.33,65.41,58396.0,55.2202,55.3131,55.2117,55.2793,58396.0
2018-10-18 14:55:00,65.4,65.4,65.29,65.3,68441.0,55.2709,55.2709,55.1779,55.1864,68441.0
2018-10-18 15:00:00,65.3,65.36,65.21,65.25,68254.0,55.1864,55.2371,55.1103,55.1441,68254.0
2018-10-18 15:05:00,65.26,65.29,65.23,65.24,84673.0,55.1526,55.1779,55.1272,55.1357,84673.0
2018-10-18 15:10:00,65.24,65.24,65.17,65.22,72323.0,55.1357,55.1357,55.0765,55.1187,72323.0
2018-10-18 15:15:00,65.23,65.44,65.22,65.35,93156.0,55.1272,55.3047,55.1187,55.2286,93156.0
2018-10-18 15:20:00,65.34,65.43,65.29,65.42,91010.0,55.2202,55.2962,55.1779,55.2878,91010.0
2018-10-18 15:25:00,65.41,65.44,65.35,65.39,109835.0,55.2793,55.3047,55.2286,55.2624,109835.0
2018-10-18 15:30:00,65.38,65.41,65.25,65.26,131020.0,55.254,55.2793,55.1441,55.1526,131020.0
2018-10-18 15:35:00,65.26,65.42,65.23,65.39,146989.0,55.1526,55.2878,55.1272,55.2624,146989.0
2018-10-18 15:40:00,65.41,65.48,65.34,65.37,206759.0,55.2793,55.3385,55.2202,55.2455,206759.0
2018-10-18 15:45:00,65.38,65.44,65.34,65.37,195309.0,55.254,55.3047,55.2202,55.2455,195309.0
2018-10-18 15:50:00,65.37,65.37,65.2,65.23,328457.0,55.2455,55.2455,55.1018,55.1272,328457.0
2018-10-18 15:55:00,65.23,65.23,65.05,65.18,561073.0,55.1272,55.1272,54.9751,55.0849,561073.0
2018-10-19 09:30:00,65.45,65.77,65.34,65.45,594421.0,55.3131,55.5836,55.2202,55.3131,594421.0
2018-10-19 09:35:00,65.45,65.88,65.45,65.79,104835.0,55.3131,55.6765,55.3131,55.6005,104835.0
2018-10-19 09:40:00,65.8,65.92,65.77,65.87,89090.0,55.6089,55.7103,55.5836,55.6681,89090.0
2018-10-19 09:45:00,65.87,66.04,65.82,65.98,147540.0,55.6681,55.8117,55.6258,55.761,147540.0
2018-10-19 09:50:00,65.99,66.14,65.95,66.12,137606.0,55.7695,55.8963,55.7357,55.8794,137606.0
2018-10-19 09:55:00,66.12,66.21,65.98,65.99,183416.0,55.8794,55.9554,55.761,55.7695,183416.0
2018-10-19 10:00:00,66.0,66.06,65.84,65.98,181053.0,55.7779,55.8287,55.6427,55.761,181053.0
2018-10-19 10:05:00,65.99,66.18,65.99,66.18,53828.0,55.7695,55.9301,55.7695,55.9301,53828.0
2018-10-19 10:10:00,66.19,66.19,65.99,66.1,74432.0,55.9385,55.9385,55.7695,55.8625,74432.0
2018-10-19 10:15:00,66.11,66.16,66.06,66.11,50381.0,55.8709,55.9132,55.8287,55.8709,50381.0
2018-10-19 10:20:00,66.11,66.18,66.01,66.01,67658.0,55.8709,55.9301,55.7864,55.7864,67658.0
2018-10-19 10:25:00,66.01,66.07,65.94,65.97,65284.0,55.7864,55.8371,55.7272,55.7526,65284.0
2018-10-19 10:30:00,65.97,66.11,65.92,66.07,54415.0,55.7526,55.8709,55.7103,55.8371,54415.0
2018-10-19 10:35:00,66.07,66.08,66.03,66.08,35387.0,55.8371,55.8456,55.8033,55.8456,35387.0
2018-10-19 10:40:00,66.07,66.12,66.02,66.1,49854.0,55.8371,55.8794,55.7948,55.8625,49854.0
2018-10-19 10:45:00,66.09,66.17,65.98,66.02,76858.0,55.854,55.9216,55.761,55.7948,76858.0
2018-10-19 10:50:00,66.02,66.04,65.96,66.0,49901.0,55.7948,55.8117,55.7441,55.7779,49901.0
2018-10-19 10:55:00,66.01,66.06,65.99,66.05,38121.0,55.7864,55.8287,55.7695,55.8202,38121.0
2018-10-19 11:00:00,66.05,66.16,66.05,66.07,62193.0,55.8202,55.9132,55.8202,55.8371,62193.0
2018-10-19 11:05:00,66.06,66.13,66.04,66.09,33372.0,55.8287,55.8878,55.8117,55.854,33372.0
2018-10-19 11:10:00,66.1,66.14,65.97,66.01,48317.0,55.8625,55.8963,55.7526,55.7864,48317.0
2018-10-19 11:15:00,66.01,66.07,65.9,65.9,38046.0,55.7864,55.8371,55.6934,55.6934,38046.0
2018-10-19 11:20:00,65.9,65.93,65.79,65.8,51180.0,55.6934,55.7188,55.6005,55.6089,51180.0
2018-10-19 11:25:00,65.79,65.85,65.78,65.8,39213.0,55.6005,55.6512,55.592,55.6089,39213.0
2018-10-19 11:30:00,65.79,65.81,65.62,65.68,74507.0,55.6005,55.6174,55.4568,55.5075,74507.0
2018-10-19 11:35:00,65.68,65.7,65.55,65.63,81133.0,55.5075,55.5244,55.3976,55.4652,81133.0
2018-10-19 11:40:00,65.62,65.66,65.55,65.59,82685.0,55.4568,55.4906,55.3976,55.4314,82685.0
2018-10-19 11:45:00,65.58,65.7,65.58,65.61,88616.0,55.423,55.5244,55.423,55.4483,88616.0
2018-10-19 11:50:00,65.62,65.68,65.47,65.5,123121.0,55.4568,55.5075,55.33,55.3554,123121.0
2018-10-19 11:55:00,65.49,65.66,65.47,65.64,115520.0,55.3469,55.4906,55.33,55.4737,115520.0
2018-10-19 12:00:00,65.65,65.71,65.51,65.53,97544.0,55.4822,55.5329,55.3638,55.3807,97544.0
2018-10-19 12:05:00,65.54,65.61,65.48,65.51,107878.0,55.3892,55.4483,55.3385,55.3638,107878.0
2018-10-19 12:10:00,65.52,65.52,65.33,65.35,105224.0,55.3723,55.3723,55.2117,55.2286,105224.0
2018-10-19 12:15:00,65.34,65.38,65.21,65.27,121516.0,55.2202,55.254,55.1103,55.161,121516.0
2018-10-19 12:20:00,65.27,65.29,65.16,65.18,117683.0,55.161,55.1779,55.068,55.0849,117683.0
2018-10-19 12:25:00,65.18,65.21,65.09,65.19,179493.0,55.0849,55.1103,55.0089,55.0934,179493.0
2018-10-19 12:30:00,65.19,65.22,65.04,65.05,187759.0,55.0934,55.1187,54.9666,54.9751,187759.0
2018-10-19 12:35:00,65.04,65.16,65.0,65.13,174084.0,54.9666,55.068,54.9328,55.0427,174084.0
2018-10-19 12:40:00,65.13,65.25,65.05,65.18,103486.0,55.0427,55.1441,54.9751,55.0849,103486.0
2018-10-19 12:45:00,65.18,65.27,65.12,65.2,74777.0,55.0849,55.161,55.0342,55.1018,74777.0
2018-10-19 12:50:00,65.2,65.31,65.09,65.29,83165.0,55.1018,55.1948,55.0089,55.1779,83165.0
2018-10-19 12:55:00,65.28,65.43,65.28,65.36,75233.0,55.1695,55.2962,55.1695,55.2371,75233.0
2018-10-19 13:00:00,65.35,65.38,65.27,65.32,99567.0,55.2286,55.254,55.161,55.2033,99567.0
2018-10-19 13:05:00,65.31,65.31,65.09,65.16,81515.0,55.1948,55.1948,55.0089,55.068,81515.0
2018-10-19 13:10:00,65.16,65.42,65.16,65.38,66557.0,55.068,55.2878,55.068,55.254,66557.0
2018-10-19 13:15:00,65.39,65.5,65.36,65.43,68004.0,55.2624,55.3554,55.2371,55.2962,68004.0
2018-10-19 13:20:00,65.44,65.45,65.39,65.44,42001.0,55.3047,55.3131,55.2624,55.3047,42001.0
2018-10-19 13:25:00,65.44,65.5,65.37,65.48,47263.0,55.3047,55.3554,55.2455,55.3385,47263.0
2018-10-19 13:30:00,65.48,65.58,65.41,65.56,61046.0,55.3385,55.423,55.2793,55.4061,61046.0
2018-10-19 13:35:00,65.56,65.57,65.49,65.5,36392.0,55.4061,55.4145,55.3469,55.3554,36392.0
2018-10-19 13:40:00,65.49,65.54,65.37,65.41,65977.0,55.3469,55.3892,55.2455,55.2793,65977.0
2018-10-19 13:45:00,65.4,65.43,65.32,65.39,60222.0,55.2709,55.2962,55.2033,55.2624,60222.0
2018-10-19 13:50:00,65.4,65.44,65.35,65.38,39816.0,55.2709,55.3047,55.2286,55.254,39816.0
2018-10-19 13:55:00,65.38,65.39,65.32,65.33,47002.0,55.254,55.2624,55.2033,55.2117,47002.0
2018-10-19 14:00:00,65.33,65.35,65.18,65.18,76400.0,55.2117,55.2286,55.0849,55.0849,76400.0
2018-10-19 14:05:00,65.18,65.24,65.06,65.19,129427.0,55.0849,55.1357,54.9835,55.0934,129427.0
2018-10-19 14:10:00,65.2,65.32,65.16,65.31,71356.0,55.1018,55.2033,55.068,55.1948,71356.0
2018-10-19 14:15:00,65.3,65.35,65.28,65.33,50353.0,55.1864,55.2286,55.1695,55.2117,50353.0
2018-10-19 14:20:00,65.32,65.58,65.3,65.51,104545.0,55.2033,55.423,55.1864,55.3638,104545.0
2018-10-19 14:25:00,65.51,65.56,65.44,65.47,57011.0,55.3638,55.4061,55.3047,55.33,57011.0
2018-10-19 14:30:00,65.47,65.58,65.42,65.47,67064.0,55.33,55.423,55.2878,55.33,67064.0
2018-10-19 14:35:00,65.48,65.53,65.42,65.44,74531.0,55.3385,55.3807,55.2878,55.3047,74531.0
2018-10-19 14:40:00,65.44,65.5,65.38,65.39,76464.0,55.3047,55.3554,55.254,55.2624,76464.0
2018-10-19 14:45:00,65.39,65.59,65.39,65.57,62606.0,55.2624,55.4314,55.2624,55.4145,62606.0
2018-10-19 14:50:00,65.56,65.62,65.48,65.5,85040.0,55.4061,55.4568,55.3385,55.3554,85040.0
2018-10-19 14:55:00,65.49,65.51,65.34,65.35,80101.0,55.3469,55.3638,55.2202,55.2286,80101.0
2018-10-19 15:00:00,65.35,65.44,65.34,65.39,77512.0,55.2286,55.3047,55.2202,55.2624,77512.0
2018-10-19 15:05:00,65.39,65.43,65.33,65.41,84433.0,55.2624,55.2962,55.2117,55.2793,84433.0
2018-10-19 15:10:00,65.41,65.48,65.39,65.47,52556.0,55.2793,55.3385,55.2624,55.33,52556.0
2018-10-19 15:15:00,65.48,65.62,65.38,65.61,131937.0,55.3385,55.4568,55.254,55.4483,131937.0
2018-10-19 15:20:00,65.6,65.71,65.59,65.62,102998.0,55.4399,55.5329,55.4314,55.4568,102998.0
2018-10-19 15:25:00,65.62,65.87,65.62,65.82,156441.0,55.4568,55.6681,55.4568,55.6258,156441.0
2018-10-19 15:30:00,65.82,65.82,65.69,65.75,104674.0,55.6258,55.6258,55.516,55.5667,104674.0
2018-10-19 15:35:00,65.75,65.82,65.72,65.76,124157.0,55.5667,55.6258,55.5413,55.5751,124157.0
2018-10-19 15:40:00,65.76,65.76,65.68,65.7,153742.0,55.5751,55.5751,55.5075,55.5244,153742.0
2018-10-19 15:45:00,65.69,65.76,65.6,65.61,195257.0,55.516,55.5751,55.4399,55.4483,195257.0
2018-10-19 15:50:00,65.61,65.71,65.59,65.62,339971.0,55.4483,55.5329,55.4314,55.4568,339971.0
2018-10-19 15:55:00,65.61,65.62,65.32,65.36,679860.0,55.4483,55.4568,55.2033,55.2371,679860.0
2018-10-22 09:30:00,65.69,66.03,65.59,65.95,159867.0,55.516,55.8033,55.4314,55.7357,159867.0
2018-10-22 09:35:00,65.96,65.96,65.67,65.7,77495.0,55.7441,55.7441,55.4991,55.5244,77495.0
2018-10-22 09:40:00,65.71,65.71,65.52,65.57,98204.0,55.5329,55.5329,55.3723,55.4145,98204.0
2018-10-22 09:45:00,65.57,65.7,65.51,65.68,68364.0,55.4145,55.5244,55.3638,55.5075,68364.0
2018-10-22 09:50:00,65.67,65.67,65.37,65.58,71803.0,55.4991,55.4991,55.2455,55.423,71803.0
2018-10-22 09:55:00,65.58,65.64,65.37,65.43,76155.0,55.423,55.4737,55.2455,55.2962,76155.0
2018-10-22 10:00:00,65.44,65.66,65.38,65.61,75266.0,55.3047,55.4906,55.254,55.4483,75266.0
2018-10-22 10:05:00,65.61,65.61,65.46,65.58,95401.0,55.4483,55.4483,55.3216,55.423,95401.0
2018-10-22 10:10:00,65.58,65.67,65.52,65.62,129607.0,55.423,55.4991,55.3723,55.4568,129607.0
2018-10-22 10:15:00,65.62,65.62,65.48,65.57,77400.0,55.4568,55.4568,55.3385,55.4145,77400.0
2018-10-22 10:20:00,65.57,65.57,65.43,65.45,100702.0,55.4145,55.4145,55.2962,55.3131,100702.0
2018-10-22 10:25:00,65.45,65.5,65.22,65.37,99055.0,55.3131,55.3554,55.1187,55.2455,99055.0
2018-10-22 10:30:00,65.36,65.67,65.3,65.66,88246.0,55.2371,55.4991,55.1864,55.4906,88246.0
2018-10-22 10:35:00,65.65,65.67,65.56,65.6,66102.0,55.4822,55.4991,55.4061,55.4399,66102.0
2018-10-22 10:40:00,65.61,65.89,65.6,65.82,95376.0,55.4483,55.685,55.4399,55.6258,95376.0
2018-10-22 10:45:00,65.83,66.01,65.75,65.97,96976.0,55.6343,55.7864,55.5667,55.7526,96976.0
2018-10-22 10:50:00,65.98,66.08,65.96,66.04,111158.0,55.761,55.8456,55.7441,55.8117,111158.0
2018-10-22 10:55:00,66.04,66.05,65.92,66.01,111728.0,55.8117,55.8202,55.7103,55.7864,111728.0
2018-10-22 11:00:00,66.0,66.06,65.92,66.05,72779.0,55.7779,55.8287,55.7103,55.8202,72779.0
2018-10-22 11:05:00,66.06,66.15,65.97,66.04,86069.0,55.8287,55.9047,55.7526,55.8117,86069.0
2018-10-22 11:10:00,66.05,66.05,65.94,66.0,60181.0,55.8202,55.8202,55.7272,55.7779,60181.0
2018-10-22 11:15:00,66.01,66.15,66.0,66.14,64731.0,55.7864,55.9047,55.7779,55.8963,64731.0
2018-10-22 11:20:00,66.14,66.29,66.08,66.28,123000.0,55.8963,56.023,55.8456,56.0146,123000.0
2018-10-22 11:25:00,66.28,66.32,66.08,66.12,101765.0,56.0146,56.0484,55.8456,55.8794,101765.0
2018-10-22 11:30:00,66.12,66.18,66.0,66.01,62145.0,55.8794,55.9301,55.7779,55.7864,62145.0
2018-10-22 11:35:00,65.99,66.07,65.94,65.96,57201.0,55.7695,55.8371,55.7272,55.7441,57201.0
2018-10-22 11:40:00,65.97,65.97,65.89,65.96,46048.0,55.7526,55.7526,55.685,55.7441,46048.0
2018-10-22 11:45:00,65.95,66.04,65.9,66.03,48179.0,55.7357,55.8117,55.6934,55.8033,48179.0
2018-10-22 11:50:00,66.02,66.03,65.75,65.79,43399.0,55.7948,55.8033,55.5667,55.6005,43399.0
2018-10-22 11:55:00,65.79,65.86,65.76,65.83,57275.0,55.6005,55.6596,55.5751,55.6343,57275.0
2018-10-22 12:00:00,65.84,65.86,65.78,65.85,50681.0,55.6427,55.6596,55.592,55.6512,50681.0
2018-10-22 12:05:00,65.86,66.02,65.84,65.91,62523.0,55.6596,55.7948,55.6427,55.7019,62523.0
2018-10-22 12:10:00,65.91,65.93,65.71,65.72,50531.0,55.7019,55.7188,55.5329,55.5413,50531.0
2018-10-22 12:15:00,65.73,65.78,65.68,65.7,42285.0,55.5498,55.592,55.5075,55.5244,42285.0
2018-10-22 12:20:00,65.71,65.77,65.66,65.68,41496.0,55.5329,55.5836,55.4906,55.5075,41496.0
2018-10-22 12:25:00,65.69,65.72,65.6,65.72,46679.0,55.516,55.5413,55.4399,55.5413,46679.0
2018-10-22 12:30:00,65.73,65.81,65.72,65.81,61686.0,55.5498,55.6174,55.5413,55.6174,61686.0
2018-10-22 12:35:00,65.81,65.87,65.74,65.8,61798.0,55.6174,55.6681,55.5582,55.6089,61798.0
2018-10-22 12:40:00,65.79,65.94,65.79,65.92,53130.0,55.6005,55.7272,55.6005,55.7103,53130.0
2018-10-22 12:45:00,65.92,65.96,65.89,65.9,93800.0,55.7103,55.7441,55.685,55.6934,93800.0
2018-10-22 12:50:00,65.9,66.04,65.89,66.03,94706.0,55.6934,55.8117,55.685,55.8033,94706.0
2018-10-22 12:55:00,66.03,66.05,66.0,66.01,54903.0,55.8033,55.8202,55.7779,55.7864,54903.0
2018-10-22 13:00:00,66.02,66.04,65.95,65.95,74233.0,55.7948,55.8117,55.7357,55.7357,74233.0
2018-10-22 13:05:00,65.94,66.19,65.94,66.17,57206.0,55.7272,55.9385,55.7272,55.9216,57206.0
2018-10-22 13:10:00,66.17,66.18,66.08,66.17,33618.0,55.9216,55.9301,55.8456,55.9216,33618.0
2018-10-22 13:15:00,66.16,66.2,66.11,66.11,35201.0,55.9132,55.947,55.8709,55.8709,35201.0
2018-10-22 13:20:00,66.12,66.14,66.02,66.03,44438.0,55.8794,55.8963,55.7948,55.8033,44438.0
2018-10-22 13:25:00,66.02,66.02,65.86,65.93,40019.0,55.7948,55.7948,55.6596,55.7188,40019.0
2018-10-22 13:30:00,65.92,65.98,65.89,65.95,46485.0,55.7103,55.761,55.685,55.7357,46485.0
2018-10-22 13:35:00,65.96,66.11,65.95,66.09,43574.0,55.7441,55.8709,55.7357,55.854,43574.0
2018-10-22 13:40:00,66.1,66.15,66.08,66.14,47965.0,55.8625,55.9047,55.8456,55.8963,47965.0
2018-10-22 13:45:00,66.14,66.2,66.03,66.04,52836.0,55.8963,55.947,55.8033,55.8117,52836.0
2018-10-22 13:50:00,66.04,66.05,65.92,65.99,55603.0,55.8117,55.8202,55.7103,55.7695,55603.0
2018-10-22 13:55:00,65.99,66.03,65.98,65.99,32298.0,55.7695,55.8033,55.761,55.7695,32298.0
2018-10-22 14:00:00,65.98,66.07,65.97,66.03,54094.0,55.761,55.8371,55.7526,55.8033,54094.0
2018-10-22 14:05:00,66.02,66.13,66.02,66.1,47674.0,55.7948,55.8878,55.7948,55.8625,47674.0
2018-10-22 14:10:00,66.1,66.18,66.03,66.08,40637.0,55.8625,55.9301,55.8033,55.8456,40637.0
2018-10-22 14:15:00,66.07,66.14,66.02,66.06,54449.0,55.8371,55.8963,55.7948,55.8287,54449.0
2018-10-22 14:20:00,66.06,66.13,66.04,66.06,39930.0,55.8287,55.8878,55.8117,55.8287,39930.0
2018-10-22 14:25:00,66.07,66.13,66.02,66.03,48520.0,55.8371,55.8878,55.7948,55.8033,48520.0
2018-10-22 14:30:00,66.03,66.08,66.0,66.07,52038.0,55.8033,55.8456,55.7779,55.8371,52038.0
2018-10-22 14:35:00,66.06,66.2,66.05,66.16,54131.0,55.8287,55.947,55.8202,55.9132,54131.0
2018-10-22 14:40:00,66.16,66.19,66.1,66.12,54163.0,55.9132,55.9385,55.8625,55.8794,54163.0
2018-10-22 14:45:00,66.12,66.29,66.12,66.27,74632.0,55.8794,56.023,55.8794,56.0061,74632.0
2018-10-22 14:50:00,66.27,66.34,66.21,66.28,78960.0,56.0061,56.0653,55.9554,56.0146,78960.0
2018-10-22 14:55:00,66.27,66.34,66.22,66.27,80021.0,56.0061,56.0653,55.9639,56.0061,80021.0
2018-10-22 15:00:00,66.26,66.52,66.21,66.49,120284.0,55.9977,56.2174,55.9554,56.1921,120284.0
2018-10-22 15:05:00,66.5,66.5,66.39,66.49,73797.0,56.2005,56.2005,56.1075,56.1921,73797.0
2018-10-22 15:10:00,66.49,66.6,66.49,66.53,191712.0,56.1921,56.285,56.1921,56.2259,191712.0
2018-10-22 15:15:00,66.53,66.54,66.39,66.4,124944.0,56.2259,56.2343,56.1075,56.116,124944.0
2018-10-22 15:20:00,66.39,66.48,66.39,66.42,79478.0,56.1075,56.1836,56.1075,56.1329,79478.0
2018-10-22 15:25:00,66.42,66.47,66.37,66.47,72332.0,56.1329,56.1751,56.0906,56.1751,72332.0
2018-10-22 15:30:00,66.47,66.48,66.42,66.44,105581.0,56.1751,56.1836,56.1329,56.1498,105581.0
2018-10-22 15:35:00,66.45,66.52,66.28,66.28,113486.0,56.1582,56.2174,56.0146,56.0146,113486.0
2018-10-22 15:40:00,66.29,66.34,66.23,66.28,131083.0,56.023,56.0653,55.9723,56.0146,131083.0
2018-10-22 15:45:00,66.28,66.32,66.14,66.16,154945.0,56.0146,56.0484,55.8963,55.9132,154945.0
2018-10-22 15:50:00,66.16,66.49,66.14,66.28,593775.0,55.9132,56.1921,55.8963,56.0146,593775.0
2018-10-22 15:55:00,66.27,66.31,66.08,66.08,1199865.0,56.0061,56.0399,55.8456,55.8456,1199865.0
2018-10-23 09:30:00,63.79,64.89,63.57,64.85,538068.0,53.9102,54.8399,53.7243,54.8061,538068.0
2018-10-23 09:35:00,64.85,64.94,64.55,64.73,263477.0,54.8061,54.8821,54.5525,54.7046,263477.0
2018-10-23 09:40:00,64.74,64.98,64.69,64.74,218198.0,54.7131,54.9159,54.6708,54.7131,218198.0
2018-10-23 09:45:00,64.74,64.79,64.52,64.76,308903.0,54.7131,54.7553,54.5272,54.73,308903.0
2018-10-23 09:50:00,64.75,64.76,64.52,64.58,224240.0,54.7215,54.73,54.5272,54.5779,224240.0
2018-10-23 09:55:00,64.58,64.69,64.51,64.61,185745.0,54.5779,54.6708,54.5187,54.6032,185745.0
2018-10-23 10:00:00,64.62,64.69,64.18,64.26,344594.0,54.6117,54.6708,54.2398,54.3074,344594.0
2018-10-23 10:05:00,64.26,64.37,64.14,64.25,205341.0,54.3074,54.4004,54.206,54.299,205341.0
2018-10-23 10:10:00,64.23,64.35,64.16,64.21,200978.0,54.2821,54.3835,54.2229,54.2652,200978.0
2018-10-23 10:15:00,64.21,64.27,64.03,64.2,140053.0,54.2652,54.3159,54.1131,54.2567,140053.0
2018-10-23 10:20:00,64.2,64.7,64.2,64.69,246071.0,54.2567,54.6793,54.2567,54.6708,246071.0
2018-10-23 10:25:00,64.68,65.0,64.66,64.87,174039.0,54.6624,54.9328,54.6455,54.823,174039.0
2018-10-23 10:30:00,64.88,64.99,64.75,64.88,123748.0,54.8314,54.9244,54.7215,54.8314,123748.0
2018-10-23 10:35:00,64.88,65.04,64.75,65.0,98546.0,54.8314,54.9666,54.7215,54.9328,98546.0
2018-10-23 10:40:00,65.0,65.09,64.87,64.87,129577.0,54.9328,55.0089,54.823,54.823,129577.0
2018-10-23 10:45:00,64.86,65.0,64.76,64.96,135964.0,54.8145,54.9328,54.73,54.899,135964.0
2018-10-23 10:50:00,64.95,64.98,64.85,64.87,69327.0,54.8906,54.9159,54.8061,54.823,69327.0
2018-10-23 10:55:00,64.88,64.99,64.81,64.98,101979.0,54.8314,54.9244,54.7722,54.9159,101979.0
2018-10-23 11:00:00,64.98,65.02,64.9,65.01,140433.0,54.9159,54.9497,54.8483,54.9413,140433.0
2018-10-23 11:05:00,65.02,65.31,65.0,65.24,169635.0,54.9497,55.1948,54.9328,55.1357,169635.0
2018-10-23 11:10:00,65.25,65.45,65.23,65.37,195097.0,55.1441,55.3131,55.1272,55.2455,195097.0
2018-10-23 11:15:00,65.37,65.49,65.36,65.48,110102.0,55.2455,55.3469,55.2371,55.3385,110102.0
2018-10-23 11:20:00,65.47,65.6,65.43,65.59,94352.0,55.33,55.4399,55.2962,55.4314,94352.0
2018-10-23 11:25:00,65.59,65.72,65.54,65.66,110941.0,55.4314,55.5413,55.3892,55.4906,110941.0
2018-10-23 11:30:00,65.65,65.72,65.57,65.61,95131.0,55.4822,55.5413,55.4145,55.4483,95131.0
2018-10-23 11:35:00,65.61,65.71,65.56,65.61,76961.0,55.4483,55.5329,55.4061,55.4483,76961.0
2018-10-23 11:40:00,65.61,65.74,65.6,65.61,76595.0,55.4483,55.5582,55.4399,55.4483,76595.0
2018-10-23 11:45:00,65.61,65.85,65.6,65.79,116465.0,55.4483,55.6512,55.4399,55.6005,116465.0
2018-10-23 11:50:00,65.8,65.83,65.71,65.82,47688.0,55.6089,55.6343,55.5329,55.6258,47688.0
2018-10-23 11:55:00,65.82,65.84,65.65,65.65,82017.0,55.6258,55.6427,55.4822,55.4822,82017.0
2018-10-23 12:00:00,65.64,65.67,65.55,65.59,80118.0,55.4737,55.4991,55.3976,55.4314,80118.0
2018-10-23 12:05:00,65.59,65.84,65.58,65.83,130929.0,55.4314,55.6427,55.423,55.6343,130929.0
2018-10-23 12:10:00,65.83,65.97,65.81,65.96,47305.0,55.6343,55.7526,55.6174,55.7441,47305.0
2018-10-23 12:15:00,65.95,65.95,65.77,65.89,44310.0,55.7357,55.7357,55.5836,55.685,44310.0
2018-10-23 12:20:00,65.9,65.96,65.77,65.84,184868.0,55.6934,55.7441,55.5836,55.6427,184868.0
2018-10-23 12:25:00,65.84,66.03,65.82,65.95,96880.0,55.6427,55.8033,55.6258,55.7357,96880.0
2018-10-23 12:30:00,65.96,66.31,65.95,66.27,96710.0,55.7441,56.0399,55.7357,56.0061,96710.0
2018-10-23 12:35:00,66.29,66.32,66.21,66.29,66350.0,56.023,56.0484,55.9554,56.023,66350.0
2018-10-23 12:40:00,66.29,66.49,66.26,66.44,150893.0,56.023,56.1921,55.9977,56.1498,150893.0
2018-10-23 12:45:00,66.43,66.44,66.3,66.4,91706.0,56.1413,56.1498,56.0315,56.116,91706.0
2018-10-23 12:50:00,66.41,66.55,66.32,66.36,82527.0,56.1244,56.2428,56.0484,56.0822,82527.0
2018-10-23 12:55:00,66.36,66.37,66.29,66.3,65884.0,56.0822,56.0906,56.023,56.0315,65884.0
2018-10-23 13:00:00,66.3,66.58,66.28,66.5,95060.0,56.0315,56.2681,56.0146,56.2005,95060.0
2018-10-23 13:05:00,66.51,66.66,66.41,66.61,89312.0,56.209,56.3357,56.1244,56.2935,89312.0
2018-10-23 13:10:00,66.61,66.61,66.4,66.41,72396.0,56.2935,56.2935,56.116,56.1244,72396.0
2018-10-23 13:15:00,66.43,66.48,66.3,66.34,165069.0,56.1413,56.1836,56.0315,56.0653,165069.0
2018-10-23 13:20:00,66.33,66.54,66.31,66.49,79358.0,56.0568,56.2343,56.0399,56.1921,79358.0
2018-10-23 13:25:00,66.5,66.56,66.34,66.38,79861.0,56.2005,56.2512,56.0653,56.0991,79861.0
2018-10-23 13:30:00,66.38,66.46,66.29,66.34,96555.0,56.0991,56.1667,56.023,56.0653,96555.0
2018-10-23 13:35:00,66.33,66.34,66.13,66.16,88267.0,56.0568,56.0653,55.8878,55.9132,88267.0
2018-10-23 13:40:00,66.17,66.26,66.09,66.11,57970.0,55.9216,55.9977,55.854,55.8709,57970.0
2018-10-23 13:45:00,66.12,66.17,66.06,66.1,62166.0,55.8794,55.9216,55.8287,55.8625,62166.0
2018-10-23 13:50:00,66.09,66.27,66.07,66.09,48087.0,55.854,56.0061,55.8371,55.854,48087.0
2018-10-23 13:55:00,66.1,66.17,66.04,66.11,45337.0,55.8625,55.9216,55.8117,55.8709,45337.0
2018-10-23 14:00:00,66.11,66.3,66.06,66.28,68830.0,55.8709,56.0315,55.8287,56.0146,68830.0
2018-10-23 14:05:00,66.28,66.42,66.23,66.36,100183.0,56.0146,56.1329,55.9723,56.0822,100183.0
2018-10-23 14:10:00,66.37,66.63,66.34,66.56,189791.0,56.0906,56.3104,56.0653,56.2512,189791.0
2018-10-23 14:15:00,66.57,66.92,66.57,66.88,151379.0,56.2597,56.5555,56.2597,56.5216,151379.0
2018-10-23 14:20:00,66.88,66.91,66.75,66.87,133904.0,56.5216,56.547,56.4118,56.5132,133904.0
2018-10-23 14:25:00,66.87,66.87,66.62,66.7,79125.0,56.5132,56.5132,56.3019,56.3695,79125.0
2018-10-23 14:30:00,66.68,66.71,66.6,66.61,176719.0,56.3526,56.378,56.285,56.2935,176719.0
2018-10-23 14:35:00,66.62,66.82,66.61,66.69,210957.0,56.3019,56.4709,56.2935,56.3611,210957.0
2018-10-23 14:40:00,66.67,66.7,66.6,66.66,104192.0,56.3442,56.3695,56.285,56.3357,104192.0
2018-10-23 14:45:00,66.66,66.67,66.55,66.66,90864.0,56.3357,56.3442,56.2428,56.3357,90864.0
2018-10-23 14:50:00,66.65,66.82,66.64,66.72,139553.0,56.3273,56.4709,56.3188,56.3864,139553.0
2018-10-23 14:55:00,66.71,66.84,66.64,66.78,128278.0,56.378,56.4878,56.3188,56.4371,128278.0
2018-10-23 15:00:00,66.78,66.88,66.75,66.75,132814.0,56.4371,56.5216,56.4118,56.4118,132814.0
2018-10-23 15:05:00,66.76,66.87,66.69,66.78,113412.0,56.4202,56.5132,56.3611,56.4371,113412.0
2018-10-23 15:10:00,66.78,66.81,66.68,66.73,103636.0,56.4371,56.4625,56.3526,56.3949,103636.0
2018-10-23 15:15:00,66.73,66.81,66.7,66.72,106169.0,56.3949,56.4625,56.3695,56.3864,106169.0
2018-10-23 15:20:00,66.71,66.79,66.68,66.69,246709.0,56.378,56.4456,56.3526,56.3611,246709.0
2018-10-23 15:25:00,66.69,66.7,66.45,66.47,172674.0,56.3611,56.3695,56.1582,56.1751,172674.0
2018-10-23 15:30:00,66.47,66.63,66.47,66.62,143064.0,56.1751,56.3104,56.1751,56.3019,143064.0
2018-10-23 15:35:00,66.62,66.65,66.43,66.46,138946.0,56.3019,56.3273,56.1413,56.1667,138946.0
2018-10-23 15:40:00,66.46,66.63,66.46,66.54,132389.0,56.1667,56.3104,56.1667,56.2343,132389.0
2018-10-23 15:45:00,66.54,66.64,66.49,66.53,142062.0,56.2343,56.3188,56.1921,56.2259,142062.0
2018-10-23 15:50:00,66.52,66.57,66.3,66.4,212080.0,56.2174,56.2597,56.0315,56.116,212080.0
2018-10-23 15:55:00,66.4,66.42,66.24,66.38,653085.0,56.116,56.1329,55.9808,56.0991,653085.0
2018-10-24 09:30:00,65.87,66.1,65.5,66.05,244503.0,55.6681,55.8625,55.3554,55.8202,244503.0
2018-10-24 09:35:00,66.05,66.18,65.86,66.14,145196.0,55.8202,55.9301,55.6596,55.8963,145196.0
2018-10-24 09:40:00,66.14,66.29,66.05,66.05,91443.0,55.8963,56.023,55.8202,55.8202,91443.0
2018-10-24 09:45:00,66.04,66.24,65.94,65.98,101032.0,55.8117,55.9808,55.7272,55.761,101032.0
2018-10-24 09:50:00,65.98,66.07,65.95,66.03,88934.0,55.761,55.8371,55.7357,55.8033,88934.0
2018-10-24 09:55:00,66.03,66.21,65.92,65.93,118357.0,55.8033,55.9554,55.7103,55.7188,118357.0
2018-10-24 10:00:00,65.91,65.91,65.67,65.74,118438.0,55.7019,55.7019,55.4991,55.5582,118438.0
2018-10-24 10:05:00,65.75,66.28,65.72,66.22,153084.0,55.5667,56.0146,55.5413,55.9639,153084.0
2018-10-24 10:10:00,66.21,66.39,66.12,66.14,91666.0,55.9554,56.1075,55.8794,55.8963,91666.0
2018-10-24 10:15:00,66.12,66.16,65.74,65.76,149454.0,55.8794,55.9132,55.5582,55.5751,149454.0
2018-10-24 10:20:00,65.75,65.78,65.61,65.65,135767.0,55.5667,55.592,55.4483,55.4822,135767.0
2018-10-24 10:25:00,65.66,65.77,65.55,65.67,132961.0,55.4906,55.5836,55.3976,55.4991,132961.0
2018-10-24 10:30:00,65.67,65.79,65.58,65.6,122843.0,55.4991,55.6005,55.423,55.4399,122843.0
2018-10-24 10:35:00,65.6,65.69,65.55,65.56,182307.0,55.4399,55.516,55.3976,55.4061,182307.0
2018-10-24 10:40:00,65.55,65.72,65.5,65.61,108670.0,55.3976,55.5413,55.3554,55.4483,108670.0
2018-10-24 10:45:00,65.62,65.84,65.55,65.84,98616.0,55.4568,55.6427,55.3976,55.6427,98616.0
2018-10-24 10:50:00,65.84,65.85,65.68,65.79,142241.0,55.6427,55.6512,55.5075,55.6005,142241.0
2018-10-24 10:55:00,65.78,65.78,65.64,65.64,65195.0,55.592,55.592,55.4737,55.4737,65195.0
2018-10-24 11:00:00,65.63,65.68,65.35,65.39,116709.0,55.4652,55.5075,55.2286,55.2624,116709.0
2018-10-24 11:05:00,65.39,65.44,65.16,65.17,128336.0,55.2624,55.3047,55.068,55.0765,128336.0
2018-10-24 11:10:00,65.18,65.32,65.17,65.22,140251.0,55.0849,55.2033,55.0765,55.1187,140251.0
2018-10-24 11:15:00,65.22,65.32,65.11,65.13,171374.0,55.1187,55.2033,55.0258,55.0427,171374.0
2018-10-24 11:20:00,65.12,65.37,65.07,65.26,122162.0,55.0342,55.2455,54.992,55.1526,122162.0
2018-10-24 11:25:00,65.27,65.33,65.13,65.16,103226.0,55.161,55.2117,55.0427,55.068,103226.0
2018-10-24 11:30:00,65.15,65.16,64.9,65.13,220280.0,55.0596,55.068,54.8483,55.0427,220280.0
2018-10-24 11:35:00,65.14,65.28,65.03,65.11,113336.0,55.0511,55.1695,54.9582,55.0258,113336.0
2018-10-24 11:40:00,65.1,65.12,64.92,64.94,142408.0,55.0173,55.0342,54.8652,54.8821,142408.0
2018-10-24 11:45:00,64.94,65.23,64.94,65.13,230832.0,54.8821,55.1272,54.8821,55.0427,230832.0
2018-10-24 11:50:00,65.13,65.4,65.03,65.4,95429.0,55.0427,55.2709,54.9582,55.2709,95429.0
2018-10-24 11:55:00,65.4,65.62,65.35,65.51,110866.0,55.2709,55.4568,55.2286,55.3638,110866.0
2018-10-24 12:00:00,65.5,65.57,65.41,65.48,83060.0,55.3554,55.4145,55.2793,55.3385,83060.0
2018-10-24 12:05:00,65.48,65.59,65.46,65.51,52928.0,55.3385,55.4314,55.3216,55.3638,52928.0
2018-10-24 12:10:00,65.51,65.64,65.47,65.59,69703.0,55.3638,55.4737,55.33,55.4314,69703.0
2018-10-24 12:15:00,65.59,65.75,65.49,65.53,75429.0,55.4314,55.5667,55.3469,55.3807,75429.0
2018-10-24 12:20:00,65.54,65.57,65.42,65.48,56715.0,55.3892,55.4145,55.2878,55.3385,56715.0
2018-10-24 12:25:00,65.47,65.59,65.46,65.53,68758.0,55.33,55.4314,55.3216,55.3807,68758.0
2018-10-24 12:30:00,65.53,65.55,65.31,65.34,83004.0,55.3807,55.3976,55.1948,55.2202,83004.0
2018-10-24 12:35:00,65.34,65.36,65.22,65.23,109982.0,55.2202,55.2371,55.1187,55.1272,109982.0
2018-10-24 12:40:00,65.23,65.25,65.12,65.21,64747.0,55.1272,55.1441,55.0342,55.1103,64747.0
2018-10-24 12:45:00,65.2,65.25,65.1,65.21,92242.0,55.1018,55.1441,55.0173,55.1103,92242.0
2018-10-24 12:50:00,65.22,65.37,65.15,65.36,70863.0,55.1187,55.2455,55.0596,55.2371,70863.0
2018-10-24 12:55:00,65.36,65.36,65.25,65.28,93878.0,55.2371,55.2371,55.1441,55.1695,93878.0
2018-10-24 13:00:00,65.27,65.28,64.98,65.0,146534.0,55.161,55.1695,54.9159,54.9328,146534.0
2018-10-24 13:05:00,65.0,65.01,64.68,64.75,155062.0,54.9328,54.9413,54.6624,54.7215,155062.0
2018-10-24 13:10:00,64.75,64.79,64.65,64.76,170573.0,54.7215,54.7553,54.637,54.73,170573.0
2018-10-24 13:15:00,64.76,65.04,64.68,65.0,160955.0,54.73,54.9666,54.6624,54.9328,160955.0
2018-10-24 13:20:00,65.0,65.0,64.88,64.89,87777.0,54.9328,54.9328,54.8314,54.8399,87777.0
2018-10-24 13:25:00,64.88,64.91,64.69,64.74,114634.0,54.8314,54.8568,54.6708,54.7131,114634.0
2018-10-24 13:30:00,64.75,64.92,64.62,64.86,168772.0,54.7215,54.8652,54.6117,54.8145,168772.0
2018-10-24 13:35:00,64.86,64.87,64.64,64.65,78171.0,54.8145,54.823,54.6286,54.637,78171.0
2018-10-24 13:40:00,64.65,64.78,64.53,64.78,154886.0,54.637,54.7469,54.5356,54.7469,154886.0
2018-10-24 13:45:00,64.79,64.84,64.62,64.69,124285.0,54.7553,54.7976,54.6117,54.6708,124285.0
2018-10-24 13:50:00,64.69,64.78,64.59,64.73,114689.0,54.6708,54.7469,54.5863,54.7046,114689.0
2018-10-24 13:55:00,64.72,64.72,64.54,64.61,156619.0,54.6962,54.6962,54.5441,54.6032,156619.0
2018-10-24 14:00:00,64.61,64.75,64.54,64.63,131325.0,54.6032,54.7215,54.5441,54.6201,131325.0
2018-10-24 14:05:00,64.63,64.63,64.47,64.57,75755.0,54.6201,54.6201,54.4849,54.5694,75755.0
2018-10-24 14:10:00,64.58,64.7,64.57,64.64,81438.0,54.5779,54.6793,54.5694,54.6286,81438.0
2018-10-24 14:15:00,64.63,64.69,64.56,64.65,118412.0,54.6201,54.6708,54.561,54.637,118412.0
2018-10-24 14:20:00,64.65,64.81,64.56,64.72,145105.0,54.637,54.7722,54.561,54.6962,145105.0
2018-10-24 14:25:00,64.72,64.93,64.58,64.84,154170.0,54.6962,54.8737,54.5779,54.7976,154170.0
2018-10-24 14:30:00,64.85,64.89,64.74,64.82,127341.0,54.8061,54.8399,54.7131,54.7807,127341.0
2018-10-24 14:35:00,64.82,64.83,64.63,64.71,128478.0,54.7807,54.7892,54.6201,54.6877,128478.0
2018-10-24 14:40:00,64.7,64.76,64.4,64.42,149575.0,54.6793,54.73,54.4258,54.4427,149575.0
2018-10-24 14:45:00,64.41,64.44,64.11,64.12,214747.0,54.4342,54.4596,54.1807,54.1891,214747.0
2018-10-24 14:50:00,64.12,64.17,63.95,64.03,327176.0,54.1891,54.2314,54.0454,54.1131,327176.0
2018-10-24 14:55:00,64.03,64.39,64.03,64.3,164546.0,54.1131,54.4173,54.1131,54.3412,164546.0
2018-10-24 15:00:00,64.3,64.31,63.97,64.03,170288.0,54.3412,54.3497,54.0623,54.1131,170288.0
2018-10-24 15:05:00,64.02,64.22,64.0,64.14,127846.0,54.1046,54.2736,54.0877,54.206,127846.0
2018-10-24 15:10:00,64.14,64.27,64.13,64.22,129554.0,54.206,54.3159,54.1976,54.2736,129554.0
2018-10-24 15:15:00,64.22,64.34,64.0,64.01,229702.0,54.2736,54.375,54.0877,54.0962,229702.0
2018-10-24 15:20:00,64.01,64.02,63.74,63.79,271880.0,54.0962,54.1046,53.868,53.9102,271880.0
2018-10-24 15:25:00,63.78,63.79,63.48,63.53,386903.0,53.9018,53.9102,53.6482,53.6905,386903.0
2018-10-24 15:30:00,63.53,63.71,63.35,63.37,384697.0,53.6905,53.8426,53.5384,53.5553,384697.0
2018-10-24 15:35:00,63.36,63.62,63.34,63.6,358891.0,53.5468,53.7666,53.5299,53.7497,358891.0
2018-10-24 15:40:00,63.6,63.65,63.46,63.54,352131.0,53.7497,53.7919,53.6313,53.6989,352131.0
2018-10-24 15:45:00,63.54,63.54,63.13,63.15,590908.0,53.6989,53.6989,53.3524,53.3694,590908.0
2018-10-24 15:50:00,63.15,63.2,62.89,63.04,998715.0,53.3694,53.4116,53.1496,53.2764,998715.0
2018-10-24 15:55:00,63.03,63.03,62.5,62.61,1722606.0,53.2679,53.2679,52.82,52.913,1722606.0
2018-10-25 09:30:00,63.37,63.81,62.55,62.6,488642.0,53.5553,53.9271,52.8623,52.9045,488642.0
2018-10-25 09:35:00,62.59,62.82,62.45,62.71,340496.0,52.8961,53.0905,52.7778,52.9975,340496.0
2018-10-25 09:40:00,62.73,62.75,62.42,62.54,265179.0,53.0144,53.0313,52.7524,52.8538,265179.0
2018-10-25 09:45:00,62.53,62.92,62.35,62.92,213872.0,52.8454,53.175,52.6933,53.175,213872.0
2018-10-25 09:50:00,62.93,63.14,62.86,62.88,242700.0,53.1834,53.3609,53.1243,53.1412,242700.0
2018-10-25 09:55:00,62.87,63.19,62.77,62.99,327258.0,53.1327,53.4032,53.0482,53.2341,327258.0
2018-10-25 10:00:00,63.0,63.45,62.89,63.45,318229.0,53.2426,53.6229,53.1496,53.6229,318229.0
2018-10-25 10:05:00,63.44,63.46,63.13,63.19,195125.0,53.6144,53.6313,53.3524,53.4032,195125.0
2018-10-25 10:10:00,63.21,63.26,63.08,63.18,350150.0,53.4201,53.4623,53.3102,53.3947,350150.0
2018-10-25 10:15:00,63.18,63.25,62.95,62.97,184531.0,53.3947,53.4539,53.2003,53.2172,184531.0
2018-10-25 10:20:00,62.97,62.97,62.84,62.9,138848.0,53.2172,53.2172,53.1074,53.1581,138848.0
2018-10-25 10:25:00,62.91,63.23,62.9,63.22,147636.0,53.1665,53.437,53.1581,53.4285,147636.0
2018-10-25 10:30:00,63.25,63.29,63.0,63.01,254952.0,53.4539,53.4877,53.2426,53.251,254952.0
2018-10-25 10:35:00,63.01,63.11,62.76,62.76,231402.0,53.251,53.3355,53.0398,53.0398,231402.0
2018-10-25 10:40:00,62.77,63.08,62.76,62.9,225455.0,53.0482,53.3102,53.0398,53.1581,225455.0
2018-10-25 10:45:00,62.91,63.11,62.8,62.96,121637.0,53.1665,53.3355,53.0736,53.2088,121637.0
2018-10-25 10:50:00,62.95,63.06,62.88,62.9,139176.0,53.2003,53.2933,53.1412,53.1581,139176.0
2018-10-25 10:55:00,62.89,63.06,62.75,62.88,271980.0,53.1496,53.2933,53.0313,53.1412,271980.0
2018-10-25 11:00:00,62.88,63.02,62.8,62.86,212432.0,53.1412,53.2595,53.0736,53.1243,212432.0
2018-10-25 11:05:00,62.87,62.92,62.73,62.84,187024.0,53.1327,53.175,53.0144,53.1074,187024.0
2018-10-25 11:10:00,62.83,62.83,62.63,62.72,241708.0,53.0989,53.0989,52.9299,53.0059,241708.0
2018-10-25 11:15:00,62.72,62.84,62.64,62.79,208575.0,53.0059,53.1074,52.9383,53.0651,208575.0
2018-10-25 11:20:00,62.81,63.33,62.81,63.19,259449.0,53.082,53.5215,53.082,53.4032,259449.0
2018-10-25 11:25:00,63.2,63.37,63.14,63.35,355107.0,53.4116,53.5553,53.3609,53.5384,355107.0
2018-10-25 11:30:00,63.34,63.37,63.15,63.15,264260.0,53.5299,53.5553,53.3694,53.3694,264260.0
2018-10-25 11:35:00,63.14,63.29,63.01,63.09,174292.0,53.3609,53.4877,53.251,53.3186,174292.0
2018-10-25 11:40:00,63.08,63.09,62.95,63.09,136573.0,53.3102,53.3186,53.2003,53.3186,136573.0
2018-10-25 11:45:00,63.09,63.28,63.01,63.28,107899.0,53.3186,53.4792,53.251,53.4792,107899.0
2018-10-25 11:50:00,63.27,63.28,63.05,63.08,292818.0,53.4708,53.4792,53.2848,53.3102,292818.0
2018-10-25 11:55:00,63.08,63.2,62.99,62.99,106602.0,53.3102,53.4116,53.2341,53.2341,106602.0
2018-10-25 12:00:00,62.99,63.0,62.82,62.9,193318.0,53.2341,53.2426,53.0905,53.1581,193318.0
2018-10-25 12:05:00,62.9,63.08,62.85,63.05,302806.0,53.1581,53.3102,53.1158,53.2848,302806.0
2018-10-25 12:10:00,63.04,63.09,62.82,62.85,161124.0,53.2764,53.3186,53.0905,53.1158,161124.0
2018-10-25 12:15:00,62.86,62.9,62.76,62.83,85629.0,53.1243,53.1581,53.0398,53.0989,85629.0
2018-10-25 12:20:00,62.84,62.92,62.67,62.68,164088.0,53.1074,53.175,52.9637,52.9721,164088.0
2018-10-25 12:25:00,62.68,62.72,62.57,62.67,215234.0,52.9721,53.0059,52.8792,52.9637,215234.0
2018-10-25 12:30:00,62.65,62.87,62.62,62.87,202564.0,52.9468,53.1327,52.9214,53.1327,202564.0
2018-10-25 12:35:00,62.87,63.01,62.87,62.98,111084.0,53.1327,53.251,53.1327,53.2257,111084.0
2018-10-25 12:40:00,62.98,63.16,62.9,63.11,145856.0,53.2257,53.3778,53.1581,53.3355,145856.0
2018-10-25 12:45:00,63.11,63.15,63.05,63.07,107865.0,53.3355,53.3694,53.2848,53.3017,107865.0
2018-10-25 12:50:00,63.08,63.09,62.97,62.99,77072.0,53.3102,53.3186,53.2172,53.2341,77072.0
2018-10-25 12:55:00,63.0,63.08,62.95,63.05,57165.0,53.2426,53.3102,53.2003,53.2848,57165.0
2018-10-25 13:00:00,63.05,63.1,62.97,63.0,76060.0,53.2848,53.3271,53.2172,53.2426,76060.0
2018-10-25 13:05:00,63.0,63.01,62.89,62.95,117632.0,53.2426,53.251,53.1496,53.2003,117632.0
2018-10-25 13:10:00,62.95,63.03,62.9,63.02,68754.0,53.2003,53.2679,53.1581,53.2595,68754.0
2018-10-25 13:15:00,63.02,63.11,62.99,63.04,83934.0,53.2595,53.3355,53.2341,53.2764,83934.0
2018-10-25 13:20:00,63.03,63.3,63.02,63.3,56559.0,53.2679,53.4961,53.2595,53.4961,56559.0
2018-10-25 13:25:00,63.32,63.35,63.26,63.3,136268.0,53.513,53.5384,53.4623,53.4961,136268.0
2018-10-25 13:30:00,63.3,63.33,63.19,63.21,106943.0,53.4961,53.5215,53.4032,53.4201,106943.0
2018-10-25 13:35:00,63.21,63.31,63.18,63.23,188707.0,53.4201,53.5046,53.3947,53.437,188707.0
2018-10-25 13:40:00,63.23,63.29,63.17,63.19,145575.0,53.437,53.4877,53.3863,53.4032,145575.0
2018-10-25 13:45:00,63.18,63.35,63.16,63.33,174427.0,53.3947,53.5384,53.3778,53.5215,174427.0
2018-10-25 13:50:00,63.34,63.49,63.26,63.45,112708.0,53.5299,53.6567,53.4623,53.6229,112708.0
2018-10-25 13:55:00,63.45,63.45,63.35,63.37,59357.0,53.6229,53.6229,53.5384,53.5553,59357.0
2018-10-25 14:00:00,63.37,63.43,63.29,63.41,91192.0,53.5553,53.606,53.4877,53.5891,91192.0
2018-10-25 14:05:00,63.42,63.57,63.4,63.53,127677.0,53.5975,53.7243,53.5806,53.6905,127677.0
2018-10-25 14:10:00,63.54,63.63,63.46,63.47,226028.0,53.6989,53.775,53.6313,53.6398,226028.0
2018-10-25 14:15:00,63.47,63.52,63.24,63.31,147825.0,53.6398,53.682,53.4454,53.5046,147825.0
2018-10-25 14:20:00,63.31,63.43,63.23,63.39,157232.0,53.5046,53.606,53.437,53.5722,157232.0
2018-10-25 14:25:00,63.39,63.53,63.37,63.47,132859.0,53.5722,53.6905,53.5553,53.6398,132859.0
2018-10-25 14:30:00,63.48,63.65,63.47,63.65,207548.0,53.6482,53.7919,53.6398,53.7919,207548.0
2018-10-25 14:35:00,63.65,63.76,63.6,63.67,111419.0,53.7919,53.8849,53.7497,53.8088,111419.0
2018-10-25 14:40:00,63.66,63.68,63.56,63.57,205059.0,53.8004,53.8173,53.7158,53.7243,205059.0
2018-10-25 14:45:00,63.56,63.66,63.55,63.59,147623.0,53.7158,53.8004,53.7074,53.7412,147623.0
2018-10-25 14:50:00,63.58,63.65,63.55,63.6,171688.0,53.7328,53.7919,53.7074,53.7497,171688.0
2018-10-25 14:55:00,63.61,63.63,63.51,63.58,269513.0,53.7581,53.775,53.6736,53.7328,269513.0
2018-10-25 15:00:00,63.59,63.83,63.51,63.75,221209.0,53.7412,53.944,53.6736,53.8764,221209.0
2018-10-25 15:05:00,63.76,63.76,63.48,63.5,249050.0,53.8849,53.8849,53.6482,53.6651,249050.0
2018-10-25 15:10:00,63.49,63.7,63.48,63.69,184461.0,53.6567,53.8342,53.6482,53.8257,184461.0
2018-10-25 15:15:00,63.68,63.73,63.62,63.66,167900.0,53.8173,53.8595,53.7666,53.8004,167900.0
2018-10-25 15:20:00,63.66,63.7,63.55,63.65,236292.0,53.8004,53.8342,53.7074,53.7919,236292.0
2018-10-25 15:25:00,63.65,63.67,63.56,63.61,131585.0,53.7919,53.8088,53.7158,53.7581,131585.0
2018-10-25 15:30:00,63.62,63.65,63.39,63.43,267491.0,53.7666,53.7919,53.5722,53.606,267491.0
2018-10-25 15:35:00,63.43,63.5,63.41,63.43,208779.0,53.606,53.6651,53.5891,53.606,208779.0
2018-10-25 15:40:00,63.43,63.52,63.41,63.44,254433.0,53.606,53.682,53.5891,53.6144,254433.0
2018-10-25 15:45:00,63.45,63.49,63.37,63.43,311741.0,53.6229,53.6567,53.5553,53.606,311741.0
2018-10-25 15:50:00,63.43,63.43,63.2,63.33,408190.0,53.606,53.606,53.4116,53.5215,408190.0
2018-10-25 15:55:00,63.34,63.34,63.17,63.2,903979.0,53.5299,53.5299,53.3863,53.4116,903979.0
2018-10-26 09:30:00,61.48,61.93,61.18,61.88,613286.0,51.958,52.3383,51.7045,52.296,613286.0
2018-10-26 09:35:00,61.87,62.24,61.87,62.04,294893.0,52.2876,52.6003,52.2876,52.4313,294893.0
2018-10-26 09:40:00,62.04,62.22,61.98,62.22,184268.0,52.4313,52.5834,52.3806,52.5834,184268.0
2018-10-26 09:45:00,62.23,62.59,62.23,62.56,154822.0,52.5918,52.8961,52.5918,52.8707,154822.0
2018-10-26 09:50:00,62.56,62.56,62.32,62.34,201751.0,52.8707,52.8707,52.6679,52.6848,201751.0
2018-10-26 09:55:00,62.34,62.5,62.16,62.22,233289.0,52.6848,52.82,52.5327,52.5834,233289.0
2018-10-26 10:00:00,62.22,62.22,61.89,61.92,384525.0,52.5834,52.5834,52.3045,52.3299,384525.0
2018-10-26 10:05:00,61.92,61.95,61.67,61.94,361334.0,52.3299,52.3552,52.1186,52.3468,361334.0
2018-10-26 10:10:00,61.95,62.06,61.8,62.01,225075.0,52.3552,52.4482,52.2284,52.4059,225075.0
2018-10-26 10:15:00,62.01,62.09,61.86,62.01,172799.0,52.4059,52.4735,52.2791,52.4059,172799.0
2018-10-26 10:20:00,62.01,62.29,61.93,62.23,137569.0,52.4059,52.6425,52.3383,52.5918,137569.0
2018-10-26 10:25:00,62.23,62.33,61.93,61.97,162661.0,52.5918,52.6764,52.3383,52.3721,162661.0
2018-10-26 10:30:00,61.97,62.02,61.72,61.86,173316.0,52.3721,52.4144,52.1608,52.2791,173316.0
2018-10-26 10:35:00,61.87,62.01,61.72,61.82,151784.0,52.2876,52.4059,52.1608,52.2453,151784.0
2018-10-26 10:40:00,61.81,61.99,61.77,61.81,120050.0,52.2369,52.389,52.2031,52.2369,120050.0
2018-10-26 10:45:00,61.8,61.95,61.68,61.88,147099.0,52.2284,52.3552,52.127,52.296,147099.0
2018-10-26 10:50:00,61.89,61.98,61.73,61.82,141411.0,52.3045,52.3806,52.1693,52.2453,141411.0
2018-10-26 10:55:00,61.82,61.97,61.69,61.76,222142.0,52.2453,52.3721,52.1355,52.1946,222142.0
2018-10-26 11:00:00,61.76,62.09,61.71,62.04,254105.0,52.1946,52.4735,52.1524,52.4313,254105.0
2018-10-26 11:05:00,62.03,62.29,61.91,62.23,116056.0,52.4228,52.6425,52.3214,52.5918,116056.0
2018-10-26 11:10:00,62.22,62.32,62.11,62.26,113199.0,52.5834,52.6679,52.4904,52.6172,113199.0
2018-10-26 11:15:00,62.26,62.52,62.23,62.42,96653.0,52.6172,52.8369,52.5918,52.7524,96653.0
2018-10-26 11:20:00,62.43,62.71,62.4,62.68,85627.0,52.7609,52.9975,52.7355,52.9721,85627.0
2018-10-26 11:25:00,62.68,62.79,62.59,62.61,119799.0,52.9721,53.0651,52.8961,52.913,119799.0
2018-10-26 11:30:00,62.63,62.84,62.63,62.74,150865.0,52.9299,53.1074,52.9299,53.0229,150865.0
2018-10-26 11:35:00,62.76,62.81,62.49,62.68,150527.0,53.0398,53.082,52.8116,52.9721,150527.0
2018-10-26 11:40:00,62.68,62.79,62.51,62.54,121888.0,52.9721,53.0651,52.8285,52.8538,121888.0
2018-10-26 11:45:00,62.54,62.76,62.5,62.73,101330.0,52.8538,53.0398,52.82,53.0144,101330.0
2018-10-26 11:50:00,62.73,63.0,62.72,62.83,131810.0,53.0144,53.2426,53.0059,53.0989,131810.0
2018-10-26 11:55:00,62.84,63.04,62.84,62.86,130670.0,53.1074,53.2764,53.1074,53.1243,130670.0
2018-10-26 12:00:00,62.86,63.14,62.84,63.13,162139.0,53.1243,53.3609,53.1074,53.3524,162139.0
2018-10-26 12:05:00,63.13,63.27,63.09,63.1,154975.0,53.3524,53.4708,53.3186,53.3271,154975.0
2018-10-26 12:10:00,63.1,63.11,62.82,62.94,95629.0,53.3271,53.3355,53.0905,53.1919,95629.0
2018-10-26 12:15:00,62.94,63.01,62.8,62.96,63454.0,53.1919,53.251,53.0736,53.2088,63454.0
2018-10-26 12:20:00,62.97,63.11,62.87,62.94,126474.0,53.2172,53.3355,53.1327,53.1919,126474.0
2018-10-26 12:25:00,62.92,63.0,62.82,62.92,50002.0,53.175,53.2426,53.0905,53.175,50002.0
2018-10-26 12:30:00,62.92,63.1,62.85,63.06,71893.0,53.175,53.3271,53.1158,53.2933,71893.0
2018-10-26 12:35:00,63.05,63.16,63.01,63.15,86038.0,53.2848,53.3778,53.251,53.3694,86038.0
2018-10-26 12:40:00,63.15,63.41,63.11,63.41,125116.0,53.3694,53.5891,53.3355,53.5891,125116.0
2018-10-26 12:45:00,63.41,63.6,63.36,63.57,117611.0,53.5891,53.7497,53.5468,53.7243,117611.0
2018-10-26 12:50:00,63.56,63.57,63.39,63.47,147137.0,53.7158,53.7243,53.5722,53.6398,147137.0
2018-10-26 12:55:00,63.47,63.47,63.31,63.37,53612.0,53.6398,53.6398,53.5046,53.5553,53612.0
2018-10-26 13:00:00,63.37,63.57,63.37,63.54,96987.0,53.5553,53.7243,53.5553,53.6989,96987.0
2018-10-26 13:05:00,63.54,63.64,63.39,63.39,54024.0,53.6989,53.7835,53.5722,53.5722,54024.0
2018-10-26 13:10:00,63.39,63.49,63.3,63.44,114927.0,53.5722,53.6567,53.4961,53.6144,114927.0
2018-10-26 13:15:00,63.45,63.48,63.27,63.37,77120.0,53.6229,53.6482,53.4708,53.5553,77120.0
2018-10-26 13:20:00,63.36,63.41,63.22,63.25,73694.0,53.5468,53.5891,53.4285,53.4539,73694.0
2018-10-26 13:25:00,63.25,63.28,63.07,63.1,65211.0,53.4539,53.4792,53.3017,53.3271,65211.0
2018-10-26 13:30:00,63.1,63.1,62.67,62.68,144724.0,53.3271,53.3271,52.9637,52.9721,144724.0
2018-10-26 13:35:00,62.68,62.83,62.54,62.57,458801.0,52.9721,53.0989,52.8538,52.8792,458801.0
2018-10-26 13:40:00,62.58,62.76,62.55,62.64,248833.0,52.8876,53.0398,52.8623,52.9383,248833.0
2018-10-26 13:45:00,62.64,62.68,62.5,62.62,167344.0,52.9383,52.9721,52.82,52.9214,167344.0
2018-10-26 13:50:00,62.61,62.66,62.48,62.64,150027.0,52.913,52.9552,52.8031,52.9383,150027.0
2018-10-26 13:55:00,62.64,62.72,62.56,62.61,136191.0,52.9383,53.0059,52.8707,52.913,136191.0
2018-10-26 14:00:00,62.6,62.66,62.37,62.48,210484.0,52.9045,52.9552,52.7102,52.8031,210484.0
2018-10-26 14:05:00,62.48,62.53,62.29,62.49,124146.0,52.8031,52.8454,52.6425,52.8116,124146.0
2018-10-26 14:10:00,62.48,62.63,62.43,62.55,136637.0,52.8031,52.9299,52.7609,52.8623,136637.0
2018-10-26 14:15:00,62.55,62.62,62.49,62.59,98705.0,52.8623,52.9214,52.8116,52.8961,98705.0
2018-10-26 14:20:00,62.59,62.7,62.5,62.68,105020.0,52.8961,52.989,52.82,52.9721,105020.0
2018-10-26 14:25:00,62.68,62.85,62.6,62.61,132218.0,52.9721,53.1158,52.9045,52.913,132218.0
2018-10-26 14:30:00,62.61,62.79,62.56,62.62,81211.0,52.913,53.0651,52.8707,52.9214,81211.0
2018-10-26 14:35:00,62.61,62.78,62.6,62.66,242779.0,52.913,53.0567,52.9045,52.9552,242779.0
2018-10-26 14:40:00,62.66,62.76,62.59,62.7,230618.0,52.9552,53.0398,52.8961,52.989,230618.0
2018-10-26 14:45:00,62.7,62.76,62.5,62.55,165559.0,52.989,53.0398,52.82,52.8623,165559.0
2018-10-26 14:50:00,62.55,62.63,62.48,62.53,92760.0,52.8623,52.9299,52.8031,52.8454,92760.0
2018-10-26 14:55:00,62.53,62.58,62.38,62.49,138282.0,52.8454,52.8876,52.7186,52.8116,138282.0
2018-10-26 15:00:00,62.49,62.49,62.29,62.46,173291.0,52.8116,52.8116,52.6425,52.7862,173291.0
2018-10-26 15:05:00,62.46,62.48,62.34,62.39,119601.0,52.7862,52.8031,52.6848,52.7271,119601.0
2018-10-26 15:10:00,62.39,62.46,62.18,62.28,172694.0,52.7271,52.7862,52.5496,52.6341,172694.0
2018-10-26 15:15:00,62.29,62.48,62.26,62.44,191141.0,52.6425,52.8031,52.6172,52.7693,191141.0
2018-10-26 15:20:00,62.44,62.7,62.43,62.56,201392.0,52.7693,52.989,52.7609,52.8707,201392.0
2018-10-26 15:25:00,62.55,62.65,62.48,62.55,217600.0,52.8623,52.9468,52.8031,52.8623,217600.0
2018-10-26 15:30:00,62.54,62.56,62.41,62.45,237186.0,52.8538,52.8707,52.744,52.7778,237186.0
2018-10-26 15:35:00,62.45,62.75,62.41,62.53,281582.0,52.7778,53.0313,52.744,52.8454,281582.0
2018-10-26 15:40:00,62.52,62.57,62.26,62.29,235080.0,52.8369,52.8792,52.6172,52.6425,235080.0
2018-10-26 15:45:00,62.29,62.69,62.28,62.54,325024.0,52.6425,52.9806,52.6341,52.8538,325024.0
2018-10-26 15:50:00,62.54,62.71,62.5,62.54,519404.0,52.8538,52.9975,52.82,52.8538,519404.0
2018-10-26 15:55:00,62.53,62.53,62.24,62.4,769760.0,52.8454,52.8454,52.6003,52.7355,769760.0
2018-10-29 09:30:00,63.5,63.69,63.07,63.17,376514.0,53.6651,53.8257,53.3017,53.3863,376514.0
2018-10-29 09:35:00,63.18,63.4,63.06,63.23,201369.0,53.3947,53.5806,53.2933,53.437,201369.0
2018-10-29 09:40:00,63.23,63.34,63.12,63.24,120343.0,53.437,53.5299,53.344,53.4454,120343.0
2018-10-29 09:45:00,63.23,63.33,63.09,63.22,130550.0,53.437,53.5215,53.3186,53.4285,130550.0
2018-10-29 09:50:00,63.23,63.31,63.13,63.23,97031.0,53.437,53.5046,53.3524,53.437,97031.0
2018-10-29 09:55:00,63.22,63.33,63.15,63.33,101188.0,53.4285,53.5215,53.3694,53.5215,101188.0
2018-10-29 10:00:00,63.33,63.67,63.32,63.66,141258.0,53.5215,53.8088,53.513,53.8004,141258.0
2018-10-29 10:05:00,63.66,63.67,63.46,63.52,126664.0,53.8004,53.8088,53.6313,53.682,126664.0
2018-10-29 10:10:00,63.52,63.6,63.36,63.37,108949.0,53.682,53.7497,53.5468,53.5553,108949.0
2018-10-29 10:15:00,63.38,63.57,63.38,63.45,61639.0,53.5637,53.7243,53.5637,53.6229,61639.0
2018-10-29 10:20:00,63.47,63.53,63.3,63.35,71167.0,53.6398,53.6905,53.4961,53.5384,71167.0
2018-10-29 10:25:00,63.36,63.37,63.25,63.25,57931.0,53.5468,53.5553,53.4539,53.4539,57931.0
2018-10-29 10:30:00,63.25,63.35,63.23,63.24,72108.0,53.4539,53.5384,53.437,53.4454,72108.0
2018-10-29 10:35:00,63.24,63.24,63.1,63.17,69333.0,53.4454,53.4454,53.3271,53.3863,69333.0
2018-10-29 10:40:00,63.17,63.19,63.1,63.13,65031.0,53.3863,53.4032,53.3271,53.3524,65031.0
2018-10-29 10:45:00,63.14,63.22,62.96,63.07,83297.0,53.3609,53.4285,53.2088,53.3017,83297.0
2018-10-29 10:50:00,63.06,63.25,63.06,63.25,79919.0,53.2933,53.4539,53.2933,53.4539,79919.0
2018-10-29 10:55:00,63.25,63.27,63.11,63.15,70674.0,53.4539,53.4708,53.3355,53.3694,70674.0
2018-10-29 11:00:00,63.16,63.22,63.08,63.13,69466.0,53.3778,53.4285,53.3102,53.3524,69466.0
2018-10-29 11:05:00,63.13,63.13,62.85,62.88,82612.0,53.3524,53.3524,53.1158,53.1412,82612.0
2018-10-29 11:10:00,62.88,62.92,62.82,62.9,81653.0,53.1412,53.175,53.0905,53.1581,81653.0
2018-10-29 11:15:00,62.9,63.01,62.89,62.97,69629.0,53.1581,53.251,53.1496,53.2172,69629.0
2018-10-29 11:20:00,62.96,63.01,62.93,62.98,133078.0,53.2088,53.251,53.1834,53.2257,133078.0
2018-10-29 11:25:00,62.99,63.11,62.97,63.04,65994.0,53.2341,53.3355,53.2172,53.2764,65994.0
2018-10-29 11:30:00,63.04,63.2,63.01,63.15,60812.0,53.2764,53.4116,53.251,53.3694,60812.0
2018-10-29 11:35:00,63.14,63.22,63.07,63.2,83493.0,53.3609,53.4285,53.3017,53.4116,83493.0
2018-10-29 11:40:00,63.2,63.26,63.13,63.18,134738.0,53.4116,53.4623,53.3524,53.3947,134738.0
2018-10-29 11:45:00,63.2,63.22,63.12,63.14,51999.0,53.4116,53.4285,53.344,53.3609,51999.0
2018-10-29 11:50:00,63.14,63.18,62.99,62.99,43712.0,53.3609,53.3947,53.2341,53.2341,43712.0
2018-10-29 11:55:00,62.98,63.04,62.8,62.85,78865.0,53.2257,53.2764,53.0736,53.1158,78865.0
2018-10-29 12:00:00,62.85,62.96,62.82,62.93,82829.0,53.1158,53.2088,53.0905,53.1834,82829.0
2018-10-29 12:05:00,62.92,62.98,62.74,62.75,101367.0,53.175,53.2257,53.0229,53.0313,101367.0
2018-10-29 12:10:00,62.76,62.93,62.74,62.92,62741.0,53.0398,53.1834,53.0229,53.175,62741.0
2018-10-29 12:15:00,62.91,63.01,62.84,62.86,52468.0,53.1665,53.251,53.1074,53.1243,52468.0
2018-10-29 12:20:00,62.86,62.94,62.66,62.77,91843.0,53.1243,53.1919,52.9552,53.0482,91843.0
2018-10-29 12:25:00,62.77,62.84,62.64,62.75,68040.0,53.0482,53.1074,52.9383,53.0313,68040.0
2018-10-29 12:30:00,62.74,62.82,62.61,62.77,106676.0,53.0229,53.0905,52.913,53.0482,106676.0
2018-10-29 12:35:00,62.78,62.94,62.77,62.91,86341.0,53.0567,53.1919,53.0482,53.1665,86341.0
2018-10-29 12:40:00,62.91,63.01,62.9,62.97,116646.0,53.1665,53.251,53.1581,53.2172,116646.0
2018-10-29 12:45:00,62.98,63.05,62.84,62.84,94132.0,53.2257,53.2848,53.1074,53.1074,94132.0
2018-10-29 12:50:00,62.84,62.92,62.83,62.83,58516.0,53.1074,53.175,53.0989,53.0989,58516.0
2018-10-29 12:55:00,62.82,62.82,62.67,62.76,49355.0,53.0905,53.0905,52.9637,53.0398,49355.0
2018-10-29 13:00:00,62.76,63.11,62.76,63.06,106273.0,53.0398,53.3355,53.0398,53.2933,106273.0
2018-10-29 13:05:00,63.07,63.16,63.01,63.13,89387.0,53.3017,53.3778,53.251,53.3524,89387.0
2018-10-29 13:10:00,63.14,63.14,62.94,62.94,103073.0,53.3609,53.3609,53.1919,53.1919,103073.0
2018-10-29 13:15:00,62.94,63.02,62.84,62.9,75687.0,53.1919,53.2595,53.1074,53.1581,75687.0
2018-10-29 13:20:00,62.9,62.97,62.87,62.91,34292.0,53.1581,53.2172,53.1327,53.1665,34292.0
2018-10-29 13:25:00,62.91,62.92,62.81,62.85,50199.0,53.1665,53.175,53.082,53.1158,50199.0
2018-10-29 13:30:00,62.86,63.03,62.82,63.0,122771.0,53.1243,53.2679,53.0905,53.2426,122771.0
2018-10-29 13:35:00,63.01,63.01,62.91,62.94,61053.0,53.251,53.251,53.1665,53.1919,61053.0
2018-10-29 13:40:00,62.94,62.96,62.79,62.95,80412.0,53.1919,53.2088,53.0651,53.2003,80412.0
2018-10-29 13:45:00,62.95,63.02,62.81,62.88,99765.0,53.2003,53.2595,53.082,53.1412,99765.0
2018-10-29 13:50:00,62.86,63.02,62.83,62.89,100002.0,53.1243,53.2595,53.0989,53.1496,100002.0
2018-10-29 13:55:00,62.89,62.93,62.67,62.69,97479.0,53.1496,53.1834,52.9637,52.9806,97479.0
2018-10-29 14:00:00,62.68,62.7,62.5,62.62,98173.0,52.9721,52.989,52.82,52.9214,98173.0
2018-10-29 14:05:00,62.61,62.65,62.47,62.54,76694.0,52.913,52.9468,52.7947,52.8538,76694.0
2018-10-29 14:10:00,62.54,62.54,62.27,62.36,188290.0,52.8538,52.8538,52.6256,52.7017,188290.0
2018-10-29 14:15:00,62.36,62.38,62.24,62.33,102293.0,52.7017,52.7186,52.6003,52.6764,102293.0
2018-10-29 14:20:00,62.32,62.35,62.2,62.27,121829.0,52.6679,52.6933,52.5665,52.6256,121829.0
2018-10-29 14:25:00,62.27,62.38,62.19,62.22,111298.0,52.6256,52.7186,52.558,52.5834,111298.0
2018-10-29 14:30:00,62.21,62.33,62.09,62.1,116067.0,52.5749,52.6764,52.4735,52.482,116067.0
2018-10-29 14:35:00,62.09,62.3,62.08,62.21,81605.0,52.4735,52.651,52.4651,52.5749,81605.0
2018-10-29 14:40:00,62.21,62.43,62.21,62.3,135773.0,52.5749,52.7609,52.5749,52.651,135773.0
2018-10-29 14:45:00,62.29,62.35,62.03,62.09,105894.0,52.6425,52.6933,52.4228,52.4735,105894.0
2018-10-29 14:50:00,62.08,62.12,61.94,61.98,76102.0,52.4651,52.4989,52.3468,52.3806,76102.0
2018-10-29 14:55:00,61.98,62.17,61.95,62.17,111902.0,52.3806,52.5411,52.3552,52.5411,111902.0
2018-10-29 15:00:00,62.17,62.18,61.94,61.95,125826.0,52.5411,52.5496,52.3468,52.3552,125826.0
2018-10-29 15:05:00,61.94,61.99,61.73,61.78,118847.0,52.3468,52.389,52.1693,52.2115,118847.0
2018-10-29 15:10:00,61.78,61.82,61.64,61.71,128510.0,52.2115,52.2453,52.0932,52.1524,128510.0
2018-10-29 15:15:00,61.7,61.85,61.59,61.84,205397.0,52.1439,52.2707,52.051,52.2622,205397.0
2018-10-29 15:20:00,61.84,61.85,61.63,61.79,244224.0,52.2622,52.2707,52.0848,52.22,244224.0
2018-10-29 15:25:00,61.79,61.88,61.69,61.71,171601.0,52.22,52.296,52.1355,52.1524,171601.0
2018-10-29 15:30:00,61.7,61.76,61.52,61.68,322248.0,52.1439,52.1946,51.9918,52.127,322248.0
2018-10-29 15:35:00,61.68,61.69,61.52,61.63,208693.0,52.127,52.1355,51.9918,52.0848,208693.0
2018-10-29 15:40:00,61.62,61.63,61.29,61.38,610534.0,52.0763,52.0848,51.7974,51.8735,610534.0
2018-10-29 15:45:00,61.38,61.79,61.27,61.72,490384.0,51.8735,52.22,51.7805,52.1608,490384.0
2018-10-29 15:50:00,61.72,62.07,61.7,62.07,890055.0,52.1608,52.4566,52.1439,52.4566,890055.0
2018-10-29 15:55:00,62.07,62.23,61.85,62.23,557816.0,52.4566,52.5918,52.2707,52.5918,557816.0
2018-10-30 09:30:00,62.23,62.87,62.17,62.85,242221.0,52.5918,53.1327,52.5411,53.1158,242221.0
2018-10-30 09:35:00,62.82,63.03,62.68,62.95,141780.0,53.0905,53.2679,52.9721,53.2003,141780.0
2018-10-30 09:40:00,62.98,63.43,62.97,63.41,193992.0,53.2257,53.606,53.2172,53.5891,193992.0
2018-10-30 09:45:00,63.41,63.5,63.18,63.33,138485.0,53.5891,53.6651,53.3947,53.5215,138485.0
2018-10-30 09:50:00,63.33,63.55,63.26,63.54,165832.0,53.5215,53.7074,53.4623,53.6989,165832.0
2018-10-30 09:55:00,63.54,63.72,63.42,63.6,141244.0,53.6989,53.8511,53.5975,53.7497,141244.0
2018-10-30 10:00:00,63.6,63.66,63.19,63.27,181577.0,53.7497,53.8004,53.4032,53.4708,181577.0
2018-10-30 10:05:00,63.27,63.29,63.05,63.07,121732.0,53.4708,53.4877,53.2848,53.3017,121732.0
2018-10-30 10:10:00,63.08,63.28,63.08,63.25,153579.0,53.3102,53.4792,53.3102,53.4539,153579.0
2018-10-30 10:15:00,63.26,63.28,63.07,63.18,125991.0,53.4623,53.4792,53.3017,53.3947,125991.0
2018-10-30 10:20:00,63.19,63.32,63.12,63.22,109509.0,53.4032,53.513,53.344,53.4285,109509.0
2018-10-30 10:25:00,63.21,63.22,63.02,63.05,107420.0,53.4201,53.4285,53.2595,53.2848,107420.0
2018-10-30 10:30:00,63.06,63.18,62.97,63.03,153338.0,53.2933,53.3947,53.2172,53.2679,153338.0
2018-10-30 10:35:00,63.03,63.03,62.67,62.81,99118.0,53.2679,53.2679,52.9637,53.082,99118.0
2018-10-30 10:40:00,62.79,62.81,62.66,62.67,59352.0,53.0651,53.082,52.9552,52.9637,59352.0
2018-10-30 10:45:00,62.69,62.88,62.68,62.88,64147.0,52.9806,53.1412,52.9721,53.1412,64147.0
2018-10-30 10:50:00,62.88,62.97,62.71,62.71,99845.0,53.1412,53.2172,52.9975,52.9975,99845.0
2018-10-30 10:55:00,62.7,62.88,62.66,62.75,108361.0,52.989,53.1412,52.9552,53.0313,108361.0
2018-10-30 11:00:00,62.76,62.88,62.65,62.81,120713.0,53.0398,53.1412,52.9468,53.082,120713.0
2018-10-30 11:05:00,62.81,63.02,62.79,62.95,225571.0,53.082,53.2595,53.0651,53.2003,225571.0
2018-10-30 11:10:00,62.95,62.97,62.72,62.76,149951.0,53.2003,53.2172,53.0059,53.0398,149951.0
2018-10-30 11:15:00,62.75,62.81,62.65,62.8,92989.0,53.0313,53.082,52.9468,53.0736,92989.0
2018-10-30 11:20:00,62.8,62.89,62.74,62.76,159457.0,53.0736,53.1496,53.0229,53.0398,159457.0
2018-10-30 11:25:00,62.75,63.05,62.75,62.99,138348.0,53.0313,53.2848,53.0313,53.2341,138348.0
2018-10-30 11:30:00,62.99,63.06,62.94,63.05,231244.0,53.2341,53.2933,53.1919,53.2848,231244.0
2018-10-30 11:35:00,63.04,63.08,62.93,63.01,172378.0,53.2764,53.3102,53.1834,53.251,172378.0
2018-10-30 11:40:00,63.0,63.04,62.92,63.01,122327.0,53.2426,53.2764,53.175,53.251,122327.0
2018-10-30 11:45:00,63.0,63.25,62.96,63.18,125110.0,53.2426,53.4539,53.2088,53.3947,125110.0
2018-10-30 11:50:00,63.18,63.22,62.99,63.0,118158.0,53.3947,53.4285,53.2341,53.2426,118158.0
2018-10-30 11:55:00,63.0,63.02,62.89,62.93,70812.0,53.2426,53.2595,53.1496,53.1834,70812.0
2018-10-30 12:00:00,62.94,63.01,62.84,62.96,113912.0,53.1919,53.251,53.1074,53.2088,113912.0
2018-10-30 12:05:00,62.97,63.15,62.95,63.05,178144.0,53.2172,53.3694,53.2003,53.2848,178144.0
2018-10-30 12:10:00,63.05,63.12,62.92,62.99,115504.0,53.2848,53.344,53.175,53.2341,115504.0
2018-10-30 12:15:00,62.99,63.04,62.89,63.02,120724.0,53.2341,53.2764,53.1496,53.2595,120724.0
2018-10-30 12:20:00,63.02,63.11,63.0,63.08,78941.0,53.2595,53.3355,53.2426,53.3102,78941.0
2018-10-30 12:25:00,63.09,63.12,63.02,63.03,88973.0,53.3186,53.344,53.2595,53.2679,88973.0
2018-10-30 12:30:00,63.02,63.02,62.83,62.92,81710.0,53.2595,53.2595,53.0989,53.175,81710.0
2018-10-30 12:35:00,62.92,63.01,62.89,62.96,86367.0,53.175,53.251,53.1496,53.2088,86367.0
2018-10-30 12:40:00,62.96,63.02,62.75,62.78,266241.0,53.2088,53.2595,53.0313,53.0567,266241.0
2018-10-30 12:45:00,62.78,63.02,62.76,63.0,202741.0,53.0567,53.2595,53.0398,53.2426,202741.0
2018-10-30 12:50:00,63.01,63.01,62.8,62.82,190123.0,53.251,53.251,53.0736,53.0905,190123.0
2018-10-30 12:55:00,62.83,62.85,62.61,62.62,83071.0,53.0989,53.1158,52.913,52.9214,83071.0
2018-10-30 13:00:00,62.62,62.7,62.57,62.62,95630.0,52.9214,52.989,52.8792,52.9214,95630.0
2018-10-30 13:05:00,62.62,62.66,62.49,62.56,151842.0,52.9214,52.9552,52.8116,52.8707,151842.0
2018-10-30 13:10:00,62.55,62.55,62.39,62.4,71657.0,52.8623,52.8623,52.7271,52.7355,71657.0
2018-10-30 13:15:00,62.41,62.75,62.41,62.69,179156.0,52.744,53.0313,52.744,52.9806,179156.0
2018-10-30 13:20:00,62.68,62.73,62.48,62.54,184719.0,52.9721,53.0144,52.8031,52.8538,184719.0
2018-10-30 13:25:00,62.53,62.54,62.37,62.41,125833.0,52.8454,52.8538,52.7102,52.744,125833.0
2018-10-30 13:30:00,62.41,62.5,62.31,62.41,97948.0,52.744,52.82,52.6594,52.744,97948.0
2018-10-30 13:35:00,62.42,62.46,62.27,62.41,147376.0,52.7524,52.7862,52.6256,52.744,147376.0
2018-10-30 13:40:00,62.41,62.61,62.31,62.61,251260.0,52.744,52.913,52.6594,52.913,251260.0
2018-10-30 13:45:00,62.61,62.66,62.4,62.6,176699.0,52.913,52.9552,52.7355,52.9045,176699.0
2018-10-30 13:50:00,62.6,62.6,62.42,62.47,271595.0,52.9045,52.9045,52.7524,52.7947,271595.0
2018-10-30 13:55:00,62.48,62.68,62.43,62.65,183015.0,52.8031,52.9721,52.7609,52.9468,183015.0
2018-10-30 14:00:00,62.65,62.7,62.54,62.55,230885.0,52.9468,52.989,52.8538,52.8623,230885.0
2018-10-30 14:05:00,62.55,62.62,62.34,62.35,117967.0,52.8623,52.9214,52.6848,52.6933,117967.0
2018-10-30 14:10:00,62.35,62.47,62.29,62.35,100691.0,52.6933,52.7947,52.6425,52.6933,100691.0
2018-10-30 14:15:00,62.35,62.37,62.2,62.27,199313.0,52.6933,52.7102,52.5665,52.6256,199313.0
2018-10-30 14:20:00,62.31,62.53,62.26,62.46,206904.0,52.6594,52.8454,52.6172,52.7862,206904.0
2018-10-30 14:25:00,62.46,62.56,62.34,62.4,312023.0,52.7862,52.8707,52.6848,52.7355,312023.0
2018-10-30 14:30:00,62.4,62.6,62.24,62.57,251033.0,52.7355,52.9045,52.6003,52.8792,251033.0
2018-10-30 14:35:00,62.57,62.6,62.44,62.58,183652.0,52.8792,52.9045,52.7693,52.8876,183652.0
2018-10-30 14:40:00,62.59,62.62,62.34,62.43,226264.0,52.8961,52.9214,52.6848,52.7609,226264.0
2018-10-30 14:45:00,62.44,62.63,62.43,62.63,120691.0,52.7693,52.9299,52.7609,52.9299,120691.0
2018-10-30 14:50:00,62.62,62.92,62.6,62.85,314062.0,52.9214,53.175,52.9045,53.1158,314062.0
2018-10-30 14:55:00,62.84,62.96,62.78,62.79,195663.0,53.1074,53.2088,53.0567,53.0651,195663.0
2018-10-30 15:00:00,62.79,62.83,62.66,62.79,281402.0,53.0651,53.0989,52.9552,53.0651,281402.0
2018-10-30 15:05:00,62.78,62.93,62.78,62.91,145527.0,53.0567,53.1834,53.0567,53.1665,145527.0
2018-10-30 15:10:00,62.9,62.96,62.83,62.85,333576.0,53.1581,53.2088,53.0989,53.1158,333576.0
2018-10-30 15:15:00,62.86,62.91,62.71,62.83,267934.0,53.1243,53.1665,52.9975,53.0989,267934.0
2018-10-30 15:20:00,62.83,62.91,62.73,62.89,180205.0,53.0989,53.1665,53.0144,53.1496,180205.0
2018-10-30 15:25:00,62.88,63.0,62.87,62.95,301743.0,53.1412,53.2426,53.1327,53.2003,301743.0
2018-10-30 15:30:00,62.96,63.01,62.91,62.92,441249.0,53.2088,53.251,53.1665,53.175,441249.0
2018-10-30 15:35:00,62.93,63.06,62.88,62.9,348914.0,53.1834,53.2933,53.1412,53.1581,348914.0
2018-10-30 15:40:00,62.9,63.14,62.9,63.12,745013.0,53.1581,53.3609,53.1581,53.344,745013.0
2018-10-30 15:45:00,63.12,63.13,63.0,63.04,476219.0,53.344,53.3524,53.2426,53.2764,476219.0
2018-10-30 15:50:00,63.04,63.14,63.0,63.06,645808.0,53.2764,53.3609,53.2426,53.2933,645808.0
2018-10-30 15:55:00,63.07,63.26,63.0,63.2,1398209.0,53.3017,53.4623,53.2426,53.4116,1398209.0
2018-10-31 09:30:00,62.91,63.18,62.23,62.23,483045.0,53.1665,53.3947,52.5918,52.5918,483045.0
2018-10-31 09:35:00,62.24,62.59,62.06,62.57,326384.0,52.6003,52.8961,52.4482,52.8792,326384.0
2018-10-31 09:40:00,62.55,62.65,62.46,62.59,134493.0,52.8623,52.9468,52.7862,52.8961,134493.0
2018-10-31 09:45:00,62.6,62.74,62.49,62.58,213511.0,52.9045,53.0229,52.8116,52.8876,213511.0
2018-10-31 09:50:00,62.58,62.68,62.53,62.61,151509.0,52.8876,52.9721,52.8454,52.913,151509.0
2018-10-31 09:55:00,62.61,62.69,62.48,62.51,230150.0,52.913,52.9806,52.8031,52.8285,230150.0
2018-10-31 10:00:00,62.51,62.89,62.43,62.81,324848.0,52.8285,53.1496,52.7609,53.082,324848.0
2018-10-31 10:05:00,62.8,62.92,62.73,62.77,271176.0,53.0736,53.175,53.0144,53.0482,271176.0
2018-10-31 10:10:00,62.77,62.86,62.7,62.73,98556.0,53.0482,53.1243,52.989,53.0144,98556.0
2018-10-31 10:15:00,62.74,62.9,62.7,62.89,113230.0,53.0229,53.1581,52.989,53.1496,113230.0
2018-10-31 10:20:00,62.9,63.05,62.84,62.99,216695.0,53.1581,53.2848,53.1074,53.2341,216695.0
2018-10-31 10:25:00,62.98,63.12,62.95,63.05,150672.0,53.2257,53.344,53.2003,53.2848,150672.0
2018-10-31 10:30:00,63.06,63.16,62.99,63.07,167341.0,53.2933,53.3778,53.2341,53.3017,167341.0
2018-10-31 10:35:00,63.06,63.07,62.95,63.0,147521.0,53.2933,53.3017,53.2003,53.2426,147521.0
2018-10-31 10:40:00,63.0,63.04,62.95,63.01,125118.0,53.2426,53.2764,53.2003,53.251,125118.0
2018-10-31 10:45:00,63.01,63.07,62.95,63.01,131524.0,53.251,53.3017,53.2003,53.251,131524.0
2018-10-31 10:50:00,63.01,63.06,62.83,62.87,122160.0,53.251,53.2933,53.0989,53.1327,122160.0
2018-10-31 10:55:00,62.89,62.96,62.82,62.85,85811.0,53.1496,53.2088,53.0905,53.1158,85811.0
2018-10-31 11:00:00,62.86,62.96,62.75,62.79,102263.0,53.1243,53.2088,53.0313,53.0651,102263.0
2018-10-31 11:05:00,62.81,62.91,62.79,62.81,82328.0,53.082,53.1665,53.0651,53.082,82328.0
2018-10-31 11:10:00,62.81,62.88,62.75,62.88,87401.0,53.082,53.1412,53.0313,53.1412,87401.0
2018-10-31 11:15:00,62.87,62.89,62.77,62.78,73144.0,53.1327,53.1496,53.0482,53.0567,73144.0
2018-10-31 11:20:00,62.79,62.97,62.78,62.95,93458.0,53.0651,53.2172,53.0567,53.2003,93458.0
2018-10-31 11:25:00,62.95,63.1,62.9,63.05,104036.0,53.2003,53.3271,53.1581,53.2848,104036.0
2018-10-31 11:30:00,63.05,63.1,62.92,62.95,80247.0,53.2848,53.3271,53.175,53.2003,80247.0
2018-10-31 11:35:00,62.95,62.99,62.89,62.98,58669.0,53.2003,53.2341,53.1496,53.2257,58669.0
2018-10-31 11:40:00,62.98,63.02,62.76,62.76,110014.0,53.2257,53.2595,53.0398,53.0398,110014.0
2018-10-31 11:45:00,62.76,62.9,62.76,62.82,105329.0,53.0398,53.1581,53.0398,53.0905,105329.0
2018-10-31 11:50:00,62.81,62.85,62.71,62.73,224046.0,53.082,53.1158,52.9975,53.0144,224046.0
2018-10-31 11:55:00,62.74,62.77,62.59,62.73,137917.0,53.0229,53.0482,52.8961,53.0144,137917.0
2018-10-31 12:00:00,62.74,62.81,62.58,62.61,96370.0,53.0229,53.082,52.8876,52.913,96370.0
2018-10-31 12:05:00,62.61,62.75,62.55,62.75,77667.0,52.913,53.0313,52.8623,53.0313,77667.0
2018-10-31 12:10:00,62.74,62.86,62.73,62.84,57084.0,53.0229,53.1243,53.0144,53.1074,57084.0
2018-10-31 12:15:00,62.84,62.9,62.73,62.89,76394.0,53.1074,53.1581,53.0144,53.1496,76394.0
2018-10-31 12:20:00,62.89,63.01,62.85,62.99,97707.0,53.1496,53.251,53.1158,53.2341,97707.0
2018-10-31 12:25:00,62.99,63.01,62.92,62.92,73089.0,53.2341,53.251,53.175,53.175,73089.0
2018-10-31 12:30:00,62.92,62.94,62.83,62.91,49117.0,53.175,53.1919,53.0989,53.1665,49117.0
2018-10-31 12:35:00,62.92,63.03,62.89,63.03,90196.0,53.175,53.2679,53.1496,53.2679,90196.0
2018-10-31 12:40:00,63.04,63.14,62.95,63.14,58749.0,53.2764,53.3609,53.2003,53.3609,58749.0
2018-10-31 12:45:00,63.14,63.14,62.98,63.04,119563.0,53.3609,53.3609,53.2257,53.2764,119563.0
2018-10-31 12:50:00,63.03,63.04,62.94,63.04,54578.0,53.2679,53.2764,53.1919,53.2764,54578.0
2018-10-31 12:55:00,63.04,63.22,63.03,63.17,147923.0,53.2764,53.4285,53.2679,53.3863,147923.0
2018-10-31 13:00:00,63.17,63.19,63.09,63.12,74719.0,53.3863,53.4032,53.3186,53.344,74719.0
2018-10-31 13:05:00,63.12,63.15,63.12,63.14,34600.0,53.344,53.3694,53.344,53.3609,34600.0
2018-10-31 13:10:00,63.13,63.34,63.13,63.32,176625.0,53.3524,53.5299,53.3524,53.513,176625.0
2018-10-31 13:15:00,63.32,63.42,63.3,63.4,79553.0,53.513,53.5975,53.4961,53.5806,79553.0
2018-10-31 13:20:00,63.41,63.52,63.39,63.44,111667.0,53.5891,53.682,53.5722,53.6144,111667.0
2018-10-31 13:25:00,63.44,63.44,63.24,63.26,93528.0,53.6144,53.6144,53.4454,53.4623,93528.0
2018-10-31 13:30:00,63.26,63.38,63.25,63.36,144934.0,53.4623,53.5637,53.4539,53.5468,144934.0
2018-10-31 13:35:00,63.37,63.37,63.21,63.27,68332.0,53.5553,53.5553,53.4201,53.4708,68332.0
2018-10-31 13:40:00,63.28,63.29,63.2,63.26,67495.0,53.4792,53.4877,53.4116,53.4623,67495.0
2018-10-31 13:45:00,63.27,63.34,63.18,63.19,99236.0,53.4708,53.5299,53.3947,53.4032,99236.0
2018-10-31 13:50:00,63.18,63.26,63.13,63.21,74215.0,53.3947,53.4623,53.3524,53.4201,74215.0
2018-10-31 13:55:00,63.21,63.24,63.12,63.14,50235.0,53.4201,53.4454,53.344,53.3609,50235.0
2018-10-31 14:00:00,63.14,63.22,63.03,63.2,67932.0,53.3609,53.4285,53.2679,53.4116,67932.0
2018-10-31 14:05:00,63.21,63.29,63.2,63.29,74854.0,53.4201,53.4877,53.4116,53.4877,74854.0
2018-10-31 14:10:00,63.3,63.31,63.21,63.22,71380.0,53.4961,53.5046,53.4201,53.4285,71380.0
2018-10-31 14:15:00,63.22,63.37,63.2,63.29,67368.0,53.4285,53.5553,53.4116,53.4877,67368.0
2018-10-31 14:20:00,63.28,63.3,63.2,63.25,49236.0,53.4792,53.4961,53.4116,53.4539,49236.0
2018-10-31 14:25:00,63.24,63.33,63.21,63.3,128690.0,53.4454,53.5215,53.4201,53.4961,128690.0
2018-10-31 14:30:00,63.3,63.36,63.26,63.34,86704.0,53.4961,53.5468,53.4623,53.5299,86704.0
2018-10-31 14:35:00,63.34,63.37,63.26,63.3,96311.0,53.5299,53.5553,53.4623,53.4961,96311.0
2018-10-31 14:40:00,63.29,63.4,63.22,63.25,71745.0,53.4877,53.5806,53.4285,53.4539,71745.0
2018-10-31 14:45:00,63.25,63.25,63.15,63.16,54668.0,53.4539,53.4539,53.3694,53.3778,54668.0
2018-10-31 14:50:00,63.16,63.23,63.12,63.2,69450.0,53.3778,53.437,53.344,53.4116,69450.0
2018-10-31 14:55:00,63.2,63.26,63.17,63.26,54339.0,53.4116,53.4623,53.3863,53.4623,54339.0
2018-10-31 15:00:00,63.27,63.41,63.2,63.38,91515.0,53.4708,53.5891,53.4116,53.5637,91515.0
2018-10-31 15:05:00,63.38,63.41,63.29,63.29,85551.0,53.5637,53.5891,53.4877,53.4877,85551.0
2018-10-31 15:10:00,63.28,63.48,63.26,63.47,82099.0,53.4792,53.6482,53.4623,53.6398,82099.0
2018-10-31 15:15:00,63.47,63.51,63.36,63.44,110186.0,53.6398,53.6736,53.5468,53.6144,110186.0
2018-10-31 15:20:00,63.43,63.46,63.24,63.33,93540.0,53.606,53.6313,53.4454,53.5215,93540.0
2018-10-31 15:25:00,63.33,63.39,63.25,63.38,90428.0,53.5215,53.5722,53.4539,53.5637,90428.0
2018-10-31 15:30:00,63.37,63.42,63.29,63.36,159830.0,53.5553,53.5975,53.4877,53.5468,159830.0
2018-10-31 15:35:00,63.36,63.38,63.18,63.19,129092.0,53.5468,53.5637,53.3947,53.4032,129092.0
2018-10-31 15:40:00,63.19,63.31,63.1,63.12,161732.0,53.4032,53.5046,53.3271,53.344,161732.0
2018-10-31 15:45:00,63.12,63.2,62.98,63.03,221385.0,53.344,53.4116,53.2257,53.2679,221385.0
2018-10-31 15:50:00,63.02,63.08,62.87,62.9,253156.0,53.2595,53.3102,53.1327,53.1581,253156.0
2018-10-31 15:55:00,62.89,62.99,62.83,62.85,642824.0,53.1496,53.2341,53.0989,53.1158,642824.0
2018-11-01 09:30:00,63.2,63.57,63.02,63.52,251283.0,53.4116,53.7243,53.2595,53.682,251283.0
2018-11-01 09:35:00,63.53,63.6,63.3,63.44,108470.0,53.6905,53.7497,53.4961,53.6144,108470.0
2018-11-01 09:40:00,63.4,63.43,63.07,63.19,109671.0,53.5806,53.606,53.3017,53.4032,109671.0
2018-11-01 09:45:00,63.2,63.2,62.99,63.11,123683.0,53.4116,53.4116,53.2341,53.3355,123683.0
2018-11-01 09:50:00,63.1,63.35,63.01,63.35,130804.0,53.3271,53.5384,53.251,53.5384,130804.0
2018-11-01 09:55:00,63.35,63.37,63.03,63.04,105526.0,53.5384,53.5553,53.2679,53.2764,105526.0
2018-11-01 10:00:00,63.03,63.13,62.96,63.08,106563.0,53.2679,53.3524,53.2088,53.3102,106563.0
2018-11-01 10:05:00,63.08,63.16,62.93,63.04,134524.0,53.3102,53.3778,53.1834,53.2764,134524.0
2018-11-01 10:10:00,63.05,63.32,63.05,63.17,141948.0,53.2848,53.513,53.2848,53.3863,141948.0
2018-11-01 10:15:00,63.17,63.29,63.0,63.0,97283.0,53.3863,53.4877,53.2426,53.2426,97283.0
2018-11-01 10:20:00,63.0,63.03,62.88,63.0,91878.0,53.2426,53.2679,53.1412,53.2426,91878.0
2018-11-01 10:25:00,63.0,63.2,63.0,63.19,94811.0,53.2426,53.4116,53.2426,53.4032,94811.0
2018-11-01 10:30:00,63.18,63.38,63.17,63.26,83090.0,53.3947,53.5637,53.3863,53.4623,83090.0
2018-11-01 10:35:00,63.27,63.4,63.27,63.33,99256.0,53.4708,53.5806,53.4708,53.5215,99256.0
2018-11-01 10:40:00,63.32,63.41,63.29,63.34,90943.0,53.513,53.5891,53.4877,53.5299,90943.0
2018-11-01 10:45:00,63.34,63.58,63.34,63.53,88954.0,53.5299,53.7328,53.5299,53.6905,88954.0
2018-11-01 10:50:00,63.54,63.64,63.45,63.57,110149.0,53.6989,53.7835,53.6229,53.7243,110149.0
2018-11-01 10:55:00,63.57,63.8,63.53,63.79,87050.0,53.7243,53.9187,53.6905,53.9102,87050.0
2018-11-01 11:00:00,63.78,63.87,63.67,63.78,112553.0,53.9018,53.9778,53.8088,53.9018,112553.0
2018-11-01 11:05:00,63.78,63.94,63.77,63.88,156888.0,53.9018,54.037,53.8933,53.9863,156888.0
2018-11-01 11:10:00,63.88,64.09,63.84,64.03,154426.0,53.9863,54.1638,53.9525,54.1131,154426.0
2018-11-01 11:15:00,64.03,64.03,63.87,63.92,110238.0,54.1131,54.1131,53.9778,54.0201,110238.0
2018-11-01 11:20:00,63.92,64.03,63.9,64.02,195438.0,54.0201,54.1131,54.0032,54.1046,195438.0
2018-11-01 11:25:00,64.02,64.14,63.94,64.13,214431.0,54.1046,54.206,54.037,54.1976,214431.0
2018-11-01 11:30:00,64.13,64.29,64.13,64.15,124695.0,54.1976,54.3328,54.1976,54.2145,124695.0
2018-11-01 11:35:00,64.15,64.18,64.11,64.16,61372.0,54.2145,54.2398,54.1807,54.2229,61372.0
2018-11-01 11:40:00,64.17,64.24,64.11,64.16,103069.0,54.2314,54.2905,54.1807,54.2229,103069.0
2018-11-01 11:45:00,64.16,64.2,63.95,64.01,192337.0,54.2229,54.2567,54.0454,54.0962,192337.0
2018-11-01 11:50:00,64.02,64.03,63.81,64.0,109107.0,54.1046,54.1131,53.9271,54.0877,109107.0
2018-11-01 11:55:00,64.0,64.05,63.87,63.88,79573.0,54.0877,54.13,53.9778,53.9863,79573.0
2018-11-01 12:00:00,63.88,63.9,63.77,63.9,57118.0,53.9863,54.0032,53.8933,54.0032,57118.0
2018-11-01 12:05:00,63.9,63.91,63.84,63.85,59042.0,54.0032,54.0116,53.9525,53.9609,59042.0
2018-11-01 12:10:00,63.85,63.86,63.75,63.78,46620.0,53.9609,53.9694,53.8764,53.9018,46620.0
2018-11-01 12:15:00,63.79,63.79,63.64,63.68,68930.0,53.9102,53.9102,53.7835,53.8173,68930.0
2018-11-01 12:20:00,63.67,63.7,63.62,63.64,55796.0,53.8088,53.8342,53.7666,53.7835,55796.0
2018-11-01 12:25:00,63.64,63.65,63.55,63.63,64200.0,53.7835,53.7919,53.7074,53.775,64200.0
2018-11-01 12:30:00,63.63,63.79,63.63,63.79,86522.0,53.775,53.9102,53.775,53.9102,86522.0
2018-11-01 12:35:00,63.78,63.78,63.73,63.75,76758.0,53.9018,53.9018,53.8595,53.8764,76758.0
2018-11-01 12:40:00,63.75,63.82,63.72,63.82,63469.0,53.8764,53.9356,53.8511,53.9356,63469.0
2018-11-01 12:45:00,63.81,63.83,63.74,63.77,48533.0,53.9271,53.944,53.868,53.8933,48533.0
2018-11-01 12:50:00,63.77,63.89,63.76,63.82,62175.0,53.8933,53.9947,53.8849,53.9356,62175.0
2018-11-01 12:55:00,63.82,63.95,63.78,63.95,85412.0,53.9356,54.0454,53.9018,54.0454,85412.0
2018-11-01 13:00:00,63.94,63.98,63.84,63.87,68982.0,54.037,54.0708,53.9525,53.9778,68982.0
2018-11-01 13:05:00,63.87,63.87,63.79,63.8,64208.0,53.9778,53.9778,53.9102,53.9187,64208.0
2018-11-01 13:10:00,63.81,63.97,63.79,63.95,39240.0,53.9271,54.0623,53.9102,54.0454,39240.0
2018-11-01 13:15:00,63.95,64.07,63.91,64.07,64824.0,54.0454,54.1469,54.0116,54.1469,64824.0
2018-11-01 13:20:00,64.08,64.16,63.98,64.15,197236.0,54.1553,54.2229,54.0708,54.2145,197236.0
2018-11-01 13:25:00,64.16,64.21,64.12,64.18,64457.0,54.2229,54.2652,54.1891,54.2398,64457.0
2018-11-01 13:30:00,64.18,64.2,64.13,64.18,59224.0,54.2398,54.2567,54.1976,54.2398,59224.0
2018-11-01 13:35:00,64.18,64.24,64.12,64.15,126615.0,54.2398,54.2905,54.1891,54.2145,126615.0
2018-11-01 13:40:00,64.15,64.2,64.11,64.17,121511.0,54.2145,54.2567,54.1807,54.2314,121511.0
2018-11-01 13:45:00,64.17,64.31,63.99,64.03,226395.0,54.2314,54.3497,54.0793,54.1131,226395.0
2018-11-01 13:50:00,64.03,64.04,63.95,64.0,52054.0,54.1131,54.1215,54.0454,54.0877,52054.0
2018-11-01 13:55:00,63.99,64.0,63.92,63.93,52933.0,54.0793,54.0877,54.0201,54.0285,52933.0
2018-11-01 14:00:00,63.94,63.95,63.86,63.87,53786.0,54.037,54.0454,53.9694,53.9778,53786.0
2018-11-01 14:05:00,63.88,63.92,63.76,63.9,69063.0,53.9863,54.0201,53.8849,54.0032,69063.0
2018-11-01 14:10:00,63.9,63.99,63.89,63.96,45346.0,54.0032,54.0793,53.9947,54.0539,45346.0
2018-11-01 14:15:00,63.96,64.07,63.95,64.03,44454.0,54.0539,54.1469,54.0454,54.1131,44454.0
2018-11-01 14:20:00,64.03,64.15,64.02,64.15,56121.0,54.1131,54.2145,54.1046,54.2145,56121.0
2018-11-01 14:25:00,64.15,64.23,64.12,64.2,62017.0,54.2145,54.2821,54.1891,54.2567,62017.0
2018-11-01 14:30:00,64.2,64.22,64.12,64.17,72419.0,54.2567,54.2736,54.1891,54.2314,72419.0
2018-11-01 14:35:00,64.17,64.21,64.14,64.14,83793.0,54.2314,54.2652,54.206,54.206,83793.0
2018-11-01 14:40:00,64.14,64.14,64.02,64.03,51128.0,54.206,54.206,54.1046,54.1131,51128.0
2018-11-01 14:45:00,64.03,64.17,64.03,64.16,48128.0,54.1131,54.2314,54.1131,54.2229,48128.0
2018-11-01 14:50:00,64.16,64.21,64.13,64.15,63111.0,54.2229,54.2652,54.1976,54.2145,63111.0
2018-11-01 14:55:00,64.15,64.21,64.14,64.15,52856.0,54.2145,54.2652,54.206,54.2145,52856.0
2018-11-01 15:00:00,64.16,64.2,64.11,64.17,64757.0,54.2229,54.2567,54.1807,54.2314,64757.0
2018-11-01 15:05:00,64.17,64.19,64.1,64.17,62098.0,54.2314,54.2483,54.1722,54.2314,62098.0
2018-11-01 15:10:00,64.17,64.23,64.11,64.17,75887.0,54.2314,54.2821,54.1807,54.2314,75887.0
2018-11-01 15:15:00,64.18,64.21,64.13,64.14,96336.0,54.2398,54.2652,54.1976,54.206,96336.0
2018-11-01 15:20:00,64.14,64.2,64.1,64.12,142489.0,54.206,54.2567,54.1722,54.1891,142489.0
2018-11-01 15:25:00,64.12,64.18,64.09,64.14,67973.0,54.1891,54.2398,54.1638,54.206,67973.0
2018-11-01 15:30:00,64.14,64.17,63.98,63.99,144627.0,54.206,54.2314,54.0708,54.0793,144627.0
2018-11-01 15:35:00,63.98,64.01,63.93,63.99,107727.0,54.0708,54.0962,54.0285,54.0793,107727.0
2018-11-01 15:40:00,63.99,64.0,63.91,63.93,278750.0,54.0793,54.0877,54.0116,54.0285,278750.0
2018-11-01 15:45:00,63.94,64.06,63.93,63.95,273207.0,54.037,54.1384,54.0285,54.0454,273207.0
2018-11-01 15:50:00,63.94,63.94,63.83,63.83,501682.0,54.037,54.037,53.944,53.944,501682.0
2018-11-01 15:55:00,63.83,63.84,63.7,63.71,687825.0,53.944,53.9525,53.8342,53.8426,687825.0
2018-11-02 09:30:00,63.93,63.96,63.6,63.61,353632.0,54.0285,54.0539,53.7497,53.7581,353632.0
2018-11-02 09:35:00,63.61,63.61,63.24,63.33,168127.0,53.7581,53.7581,53.4454,53.5215,168127.0
2018-11-02 09:40:00,63.32,63.73,63.3,63.72,149494.0,53.513,53.8595,53.4961,53.8511,149494.0
2018-11-02 09:45:00,63.72,63.87,63.67,63.81,120590.0,53.8511,53.9778,53.8088,53.9271,120590.0
2018-11-02 09:50:00,63.81,63.82,63.64,63.66,167688.0,53.9271,53.9356,53.7835,53.8004,167688.0
2018-11-02 09:55:00,63.67,63.68,63.5,63.57,113886.0,53.8088,53.8173,53.6651,53.7243,113886.0
2018-11-02 10:00:00,63.57,63.62,63.45,63.46,107486.0,53.7243,53.7666,53.6229,53.6313,107486.0
2018-11-02 10:05:00,63.46,63.48,63.32,63.46,112537.0,53.6313,53.6482,53.513,53.6313,112537.0
2018-11-02 10:10:00,63.45,63.54,63.36,63.53,114737.0,53.6229,53.6989,53.5468,53.6905,114737.0
2018-11-02 10:15:00,63.53,63.73,63.42,63.7,112884.0,53.6905,53.8595,53.5975,53.8342,112884.0
2018-11-02 10:20:00,63.7,63.75,63.49,63.52,79344.0,53.8342,53.8764,53.6567,53.682,79344.0
2018-11-02 10:25:00,63.52,63.68,63.28,63.34,243808.0,53.682,53.8173,53.4792,53.5299,243808.0
2018-11-02 10:30:00,63.34,63.54,63.33,63.43,109534.0,53.5299,53.6989,53.5215,53.606,109534.0
2018-11-02 10:35:00,63.43,63.44,63.24,63.26,79974.0,53.606,53.6144,53.4454,53.4623,79974.0
2018-11-02 10:40:00,63.26,63.3,63.13,63.29,67282.0,53.4623,53.4961,53.3524,53.4877,67282.0
2018-11-02 10:45:00,63.29,63.47,63.29,63.42,65281.0,53.4877,53.6398,53.4877,53.5975,65281.0
2018-11-02 10:50:00,63.41,63.62,63.41,63.51,64106.0,53.5891,53.7666,53.5891,53.6736,64106.0
2018-11-02 10:55:00,63.49,63.62,63.41,63.48,109638.0,53.6567,53.7666,53.5891,53.6482,109638.0
2018-11-02 11:00:00,63.49,63.52,63.3,63.34,153596.0,53.6567,53.682,53.4961,53.5299,153596.0
2018-11-02 11:05:00,63.33,63.5,63.24,63.48,161886.0,53.5215,53.6651,53.4454,53.6482,161886.0
2018-11-02 11:10:00,63.48,63.5,63.29,63.34,85095.0,53.6482,53.6651,53.4877,53.5299,85095.0
2018-11-02 11:15:00,63.33,63.44,63.27,63.3,69741.0,53.5215,53.6144,53.4708,53.4961,69741.0
2018-11-02 11:20:00,63.29,63.3,63.12,63.21,67001.0,53.4877,53.4961,53.344,53.4201,67001.0
2018-11-02 11:25:00,63.2,63.22,63.0,63.14,77177.0,53.4116,53.4285,53.2426,53.3609,77177.0
2018-11-02 11:30:00,63.14,63.37,63.1,63.23,82093.0,53.3609,53.5553,53.3271,53.437,82093.0
2018-11-02 11:35:00,63.23,63.31,63.09,63.28,84236.0,53.437,53.5046,53.3186,53.4792,84236.0
2018-11-02 11:40:00,63.28,63.32,63.09,63.12,82142.0,53.4792,53.513,53.3186,53.344,82142.0
2018-11-02 11:45:00,63.13,63.13,63.0,63.11,64633.0,53.3524,53.3524,53.2426,53.3355,64633.0
2018-11-02 11:50:00,63.11,63.18,63.07,63.07,78467.0,53.3355,53.3947,53.3017,53.3017,78467.0
2018-11-02 11:55:00,63.07,63.16,62.99,63.16,161829.0,53.3017,53.3778,53.2341,53.3778,161829.0
2018-11-02 12:00:00,63.15,63.18,63.01,63.06,141362.0,53.3694,53.3947,53.251,53.2933,141362.0
2018-11-02 12:05:00,63.06,63.15,63.0,63.01,71357.0,53.2933,53.3694,53.2426,53.251,71357.0
2018-11-02 12:10:00,63.0,63.06,62.97,63.04,71174.0,53.2426,53.2933,53.2172,53.2764,71174.0
2018-11-02 12:15:00,63.04,63.12,62.99,63.02,125318.0,53.2764,53.344,53.2341,53.2595,125318.0
2018-11-02 12:20:00,63.01,63.03,62.93,62.95,41342.0,53.251,53.2679,53.1834,53.2003,41342.0
2018-11-02 12:25:00,62.95,63.07,62.94,63.06,56021.0,53.2003,53.3017,53.1919,53.2933,56021.0
2018-11-02 12:30:00,63.07,63.09,62.76,62.76,152244.0,53.3017,53.3186,53.0398,53.0398,152244.0
2018-11-02 12:35:00,62.76,62.77,62.55,62.55,99007.0,53.0398,53.0482,52.8623,52.8623,99007.0
2018-11-02 12:40:00,62.55,62.59,62.44,62.52,99930.0,52.8623,52.8961,52.7693,52.8369,99930.0
2018-11-02 12:45:00,62.53,62.58,62.43,62.58,55879.0,52.8454,52.8876,52.7609,52.8876,55879.0
2018-11-02 12:50:00,62.59,62.66,62.49,62.53,97805.0,52.8961,52.9552,52.8116,52.8454,97805.0
2018-11-02 12:55:00,62.53,62.54,62.34,62.51,75339.0,52.8454,52.8538,52.6848,52.8285,75339.0
2018-11-02 13:00:00,62.5,62.57,62.47,62.53,75709.0,52.82,52.8792,52.7947,52.8454,75709.0
2018-11-02 13:05:00,62.52,62.67,62.47,62.67,80610.0,52.8369,52.9637,52.7947,52.9637,80610.0
2018-11-02 13:10:00,62.65,62.91,62.65,62.91,81810.0,52.9468,53.1665,52.9468,53.1665,81810.0
2018-11-02 13:15:00,62.91,62.93,62.82,62.88,76863.0,53.1665,53.1834,53.0905,53.1412,76863.0
2018-11-02 13:20:00,62.87,62.9,62.81,62.85,50881.0,53.1327,53.1581,53.082,53.1158,50881.0
2018-11-02 13:25:00,62.84,62.85,62.73,62.81,37333.0,53.1074,53.1158,53.0144,53.082,37333.0
2018-11-02 13:30:00,62.81,62.85,62.69,62.72,43155.0,53.082,53.1158,52.9806,53.0059,43155.0
2018-11-02 13:35:00,62.72,62.72,62.63,62.66,40412.0,53.0059,53.0059,52.9299,52.9552,40412.0
2018-11-02 13:40:00,62.65,62.83,62.6,62.81,83426.0,52.9468,53.0989,52.9045,53.082,83426.0
2018-11-02 13:45:00,62.8,62.88,62.77,62.8,40014.0,53.0736,53.1412,53.0482,53.0736,40014.0
2018-11-02 13:50:00,62.8,62.83,62.66,62.66,63189.0,53.0736,53.0989,52.9552,52.9552,63189.0
2018-11-02 13:55:00,62.67,62.7,62.6,62.68,47613.0,52.9637,52.989,52.9045,52.9721,47613.0
2018-11-02 14:00:00,62.69,62.78,62.62,62.7,58404.0,52.9806,53.0567,52.9214,52.989,58404.0
2018-11-02 14:05:00,62.7,62.75,62.63,62.67,52146.0,52.989,53.0313,52.9299,52.9637,52146.0
2018-11-02 14:10:00,62.67,62.75,62.63,62.75,231348.0,52.9637,53.0313,52.9299,53.0313,231348.0
2018-11-02 14:15:00,62.74,62.97,62.73,62.97,113061.0,53.0229,53.2172,53.0144,53.2172,113061.0
2018-11-02 14:20:00,62.96,62.96,62.77,62.79,57232.0,53.2088,53.2088,53.0482,53.0651,57232.0
2018-11-02 14:25:00,62.81,63.3,62.76,63.23,129579.0,53.082,53.4961,53.0398,53.437,129579.0
2018-11-02 14:30:00,63.22,63.27,63.03,63.11,140592.0,53.4285,53.4708,53.2679,53.3355,140592.0
2018-11-02 14:35:00,63.12,63.17,63.05,63.06,93138.0,53.344,53.3863,53.2848,53.2933,93138.0
2018-11-02 14:40:00,63.06,63.19,63.03,63.1,124331.0,53.2933,53.4032,53.2679,53.3271,124331.0
2018-11-02 14:45:00,63.1,63.23,63.07,63.16,82878.0,53.3271,53.437,53.3017,53.3778,82878.0
2018-11-02 14:50:00,63.17,63.18,63.07,63.14,105983.0,53.3863,53.3947,53.3017,53.3609,105983.0
2018-11-02 14:55:00,63.15,63.2,63.05,63.09,97285.0,53.3694,53.4116,53.2848,53.3186,97285.0
2018-11-02 15:00:00,63.08,63.13,62.83,62.94,114897.0,53.3102,53.3524,53.0989,53.1919,114897.0
2018-11-02 15:05:00,62.94,63.05,62.88,63.02,68929.0,53.1919,53.2848,53.1412,53.2595,68929.0
2018-11-02 15:10:00,63.02,63.29,63.01,63.21,105993.0,53.2595,53.4877,53.251,53.4201,105993.0
2018-11-02 15:15:00,63.23,63.28,63.14,63.26,67629.0,53.437,53.4792,53.3609,53.4623,67629.0
2018-11-02 15:20:00,63.26,63.46,63.25,63.46,67707.0,53.4623,53.6313,53.4539,53.6313,67707.0
2018-11-02 15:25:00,63.46,63.48,63.27,63.35,91501.0,53.6313,53.6482,53.4708,53.5384,91501.0
2018-11-02 15:30:00,63.35,63.36,63.22,63.28,82906.0,53.5384,53.5468,53.4285,53.4792,82906.0
2018-11-02 15:35:00,63.27,63.45,63.21,63.44,146101.0,53.4708,53.6229,53.4201,53.6144,146101.0
2018-11-02 15:40:00,63.44,63.48,63.35,63.4,107786.0,53.6144,53.6482,53.5384,53.5806,107786.0
2018-11-02 15:45:00,63.41,63.44,63.28,63.32,128738.0,53.5891,53.6144,53.4792,53.513,128738.0
2018-11-02 15:50:00,63.32,63.45,63.29,63.43,155763.0,53.513,53.6229,53.4877,53.606,155763.0
2018-11-02 15:55:00,63.42,63.52,63.24,63.31,567609.0,53.5975,53.682,53.4454,53.5046,567609.0
2018-11-05 09:30:00,63.08,63.28,63.0,63.14,316187.0,53.3102,53.4792,53.2426,53.3609,316187.0
2018-11-05 09:35:00,63.13,63.35,62.99,63.0,122655.0,53.3524,53.5384,53.2341,53.2426,122655.0
2018-11-05 09:40:00,63.02,63.05,62.87,62.89,143001.0,53.2595,53.2848,53.1327,53.1496,143001.0
2018-11-05 09:45:00,62.9,63.07,62.87,62.94,128568.0,53.1581,53.3017,53.1327,53.1919,128568.0
2018-11-05 09:50:00,62.93,63.03,62.92,62.96,69750.0,53.1834,53.2679,53.175,53.2088,69750.0
2018-11-05 09:55:00,62.97,62.98,62.68,62.72,79970.0,53.2172,53.2257,52.9721,53.0059,79970.0
2018-11-05 10:00:00,62.73,62.85,62.69,62.72,57607.0,53.0144,53.1158,52.9806,53.0059,57607.0
2018-11-05 10:05:00,62.72,62.79,62.66,62.71,94016.0,53.0059,53.0651,52.9552,52.9975,94016.0
2018-11-05 10:10:00,62.72,62.94,62.66,62.87,406162.0,53.0059,53.1919,52.9552,53.1327,406162.0
2018-11-05 10:15:00,62.87,63.02,62.78,62.96,105643.0,53.1327,53.2595,53.0567,53.2088,105643.0
2018-11-05 10:20:00,62.96,63.0,62.89,62.97,90814.0,53.2088,53.2426,53.1496,53.2172,90814.0
2018-11-05 10:25:00,62.97,62.99,62.8,62.8,85536.0,53.2172,53.2341,53.0736,53.0736,85536.0
2018-11-05 10:30:00,62.8,63.12,62.8,63.05,108832.0,53.0736,53.344,53.0736,53.2848,108832.0
2018-11-05 10:35:00,63.05,63.17,63.03,63.07,73838.0,53.2848,53.3863,53.2679,53.3017,73838.0
2018-11-05 10:40:00,63.07,63.23,62.98,63.2,76538.0,53.3017,53.437,53.2257,53.4116,76538.0
2018-11-05 10:45:00,63.21,63.22,63.09,63.2,73828.0,53.4201,53.4285,53.3186,53.4116,73828.0
2018-11-05 10:50:00,63.21,63.37,63.19,63.34,80812.0,53.4201,53.5553,53.4032,53.5299,80812.0
2018-11-05 10:55:00,63.34,63.52,63.33,63.47,80916.0,53.5299,53.682,53.5215,53.6398,80916.0
2018-11-05 11:00:00,63.46,63.47,63.38,63.39,74030.0,53.6313,53.6398,53.5637,53.5722,74030.0
2018-11-05 11:05:00,63.4,63.43,63.24,63.24,74694.0,53.5806,53.606,53.4454,53.4454,74694.0
2018-11-05 11:10:00,63.24,63.26,63.16,63.19,41531.0,53.4454,53.4623,53.3778,53.4032,41531.0
2018-11-05 11:15:00,63.2,63.24,63.15,63.19,40816.0,53.4116,53.4454,53.3694,53.4032,40816.0
2018-11-05 11:20:00,63.2,63.23,63.02,63.06,72271.0,53.4116,53.437,53.2595,53.2933,72271.0
2018-11-05 11:25:00,63.06,63.07,62.9,62.9,58502.0,53.2933,53.3017,53.1581,53.1581,58502.0
2018-11-05 11:30:00,62.9,62.96,62.87,62.89,79374.0,53.1581,53.2088,53.1327,53.1496,79374.0
2018-11-05 11:35:00,62.9,62.97,62.87,62.88,50849.0,53.1581,53.2172,53.1327,53.1412,50849.0
2018-11-05 11:40:00,62.88,63.07,62.85,62.89,211609.0,53.1412,53.3017,53.1158,53.1496,211609.0
2018-11-05 11:45:00,62.88,63.0,62.8,62.98,97591.0,53.1412,53.2426,53.0736,53.2257,97591.0
2018-11-05 11:50:00,62.99,63.15,62.99,63.13,56019.0,53.2341,53.3694,53.2341,53.3524,56019.0
2018-11-05 11:55:00,63.14,63.15,63.09,63.14,81758.0,53.3609,53.3694,53.3186,53.3609,81758.0
2018-11-05 12:00:00,63.15,63.16,63.08,63.13,61166.0,53.3694,53.3778,53.3102,53.3524,61166.0
2018-11-05 12:05:00,63.14,63.14,63.01,63.01,41915.0,53.3609,53.3609,53.251,53.251,41915.0
2018-11-05 12:10:00,63.01,63.11,63.0,63.1,51348.0,53.251,53.3355,53.2426,53.3271,51348.0
2018-11-05 12:15:00,63.09,63.13,63.0,63.01,48016.0,53.3186,53.3524,53.2426,53.251,48016.0
2018-11-05 12:20:00,63.01,63.12,63.01,63.09,49722.0,53.251,53.344,53.251,53.3186,49722.0
2018-11-05 12:25:00,63.09,63.12,63.03,63.05,42519.0,53.3186,53.344,53.2679,53.2848,42519.0
2018-11-05 12:30:00,63.04,63.09,62.99,63.03,51242.0,53.2764,53.3186,53.2341,53.2679,51242.0
2018-11-05 12:35:00,63.03,63.04,62.99,63.03,39075.0,53.2679,53.2764,53.2341,53.2679,39075.0
2018-11-05 12:40:00,63.03,63.05,63.01,63.02,26139.0,53.2679,53.2848,53.251,53.2595,26139.0
2018-11-05 12:45:00,63.02,63.03,62.99,63.02,40085.0,53.2595,53.2679,53.2341,53.2595,40085.0
2018-11-05 12:50:00,63.01,63.1,63.0,63.01,62712.0,53.251,53.3271,53.2426,53.251,62712.0
2018-11-05 12:55:00,63.02,63.07,63.0,63.05,69665.0,53.2595,53.3017,53.2426,53.2848,69665.0
2018-11-05 13:00:00,63.06,63.06,63.0,63.03,36916.0,53.2933,53.2933,53.2426,53.2679,36916.0
2018-11-05 13:05:00,63.03,63.13,63.0,63.13,66028.0,53.2679,53.3524,53.2426,53.3524,66028.0
2018-11-05 13:10:00,63.12,63.16,63.03,63.13,85959.0,53.344,53.3778,53.2679,53.3524,85959.0
2018-11-05 13:15:00,63.13,63.19,63.09,63.18,42907.0,53.3524,53.4032,53.3186,53.3947,42907.0
2018-11-05 13:20:00,63.19,63.19,63.12,63.16,44053.0,53.4032,53.4032,53.344,53.3778,44053.0
2018-11-05 13:25:00,63.15,63.2,63.14,63.16,38839.0,53.3694,53.4116,53.3609,53.3778,38839.0
2018-11-05 13:30:00,63.15,63.25,63.15,63.24,46184.0,53.3694,53.4539,53.3694,53.4454,46184.0
2018-11-05 13:35:00,63.24,63.3,63.12,63.28,84561.0,53.4454,53.4961,53.344,53.4792,84561.0
2018-11-05 13:40:00,63.27,63.31,63.24,63.27,42603.0,53.4708,53.5046,53.4454,53.4708,42603.0
2018-11-05 13:45:00,63.27,63.3,63.22,63.3,40723.0,53.4708,53.4961,53.4285,53.4961,40723.0
2018-11-05 13:50:00,63.3,63.4,63.28,63.39,49081.0,53.4961,53.5806,53.4792,53.5722,49081.0
2018-11-05 13:55:00,63.39,63.4,63.33,63.36,57876.0,53.5722,53.5806,53.5215,53.5468,57876.0
2018-11-05 14:00:00,63.36,63.4,63.25,63.25,74598.0,53.5468,53.5806,53.4539,53.4539,74598.0
2018-11-05 14:05:00,63.25,63.34,63.24,63.34,33695.0,53.4539,53.5299,53.4454,53.5299,33695.0
2018-11-05 14:10:00,63.35,63.36,63.32,63.35,43966.0,53.5384,53.5468,53.513,53.5384,43966.0
2018-11-05 14:15:00,63.34,63.5,63.31,63.47,70882.0,53.5299,53.6651,53.5046,53.6398,70882.0
2018-11-05 14:20:00,63.47,63.62,63.47,63.61,92698.0,53.6398,53.7666,53.6398,53.7581,92698.0
2018-11-05 14:25:00,63.6,63.7,63.59,63.68,75721.0,53.7497,53.8342,53.7412,53.8173,75721.0
2018-11-05 14:30:00,63.68,63.68,63.59,63.63,66563.0,53.8173,53.8173,53.7412,53.775,66563.0
2018-11-05 14:35:00,63.62,63.63,63.57,63.61,54832.0,53.7666,53.775,53.7243,53.7581,54832.0
2018-11-05 14:40:00,63.61,63.73,63.61,63.73,54227.0,53.7581,53.8595,53.7581,53.8595,54227.0
2018-11-05 14:45:00,63.73,63.81,63.71,63.72,68578.0,53.8595,53.9271,53.8426,53.8511,68578.0
2018-11-05 14:50:00,63.72,63.8,63.71,63.72,61517.0,53.8511,53.9187,53.8426,53.8511,61517.0
2018-11-05 14:55:00,63.72,63.73,63.65,63.7,55355.0,53.8511,53.8595,53.7919,53.8342,55355.0
2018-11-05 15:00:00,63.7,63.72,63.6,63.62,61080.0,53.8342,53.8511,53.7497,53.7666,61080.0
2018-11-05 15:05:00,63.63,63.7,63.58,63.59,46698.0,53.775,53.8342,53.7328,53.7412,46698.0
2018-11-05 15:10:00,63.6,63.71,63.59,63.67,58900.0,53.7497,53.8426,53.7412,53.8088,58900.0
2018-11-05 15:15:00,63.67,63.67,63.56,63.57,56494.0,53.8088,53.8088,53.7158,53.7243,56494.0
2018-11-05 15:20:00,63.58,63.61,63.5,63.52,71388.0,53.7328,53.7581,53.6651,53.682,71388.0
2018-11-05 15:25:00,63.51,63.57,63.44,63.57,92026.0,53.6736,53.7243,53.6144,53.7243,92026.0
2018-11-05 15:30:00,63.57,63.59,63.47,63.57,66089.0,53.7243,53.7412,53.6398,53.7243,66089.0
2018-11-05 15:35:00,63.57,63.59,63.51,63.53,72094.0,53.7243,53.7412,53.6736,53.6905,72094.0
2018-11-05 15:40:00,63.54,63.6,63.51,63.59,106260.0,53.6989,53.7497,53.6736,53.7412,106260.0
2018-11-05 15:45:00,63.6,63.7,63.53,63.64,129359.0,53.7497,53.8342,53.6905,53.7835,129359.0
2018-11-05 15:50:00,63.65,63.65,63.51,63.58,121214.0,53.7919,53.7919,53.6736,53.7328,121214.0
2018-11-05 15:55:00,63.59,63.63,63.45,63.47,334507.0,53.7412,53.775,53.6229,53.6398,334507.0
2018-11-06 09:30:00,63.35,64.02,63.21,63.95,207478.0,53.5384,54.1046,53.4201,54.0454,207478.0
2018-11-06 09:35:00,63.93,64.02,63.85,63.95,132620.0,54.0285,54.1046,53.9609,54.0454,132620.0
2018-11-06 09:40:00,63.96,64.03,63.84,63.92,91905.0,54.0539,54.1131,53.9525,54.0201,91905.0
2018-11-06 09:45:00,63.93,64.15,63.9,64.15,85826.0,54.0285,54.2145,54.0032,54.2145,85826.0
2018-11-06 09:50:00,64.17,64.18,64.04,64.17,91500.0,54.2314,54.2398,54.1215,54.2314,91500.0
2018-11-06 09:55:00,64.18,64.26,64.11,64.21,71349.0,54.2398,54.3074,54.1807,54.2652,71349.0
2018-11-06 10:00:00,64.22,64.22,64.12,64.14,64504.0,54.2736,54.2736,54.1891,54.206,64504.0
2018-11-06 10:05:00,64.14,64.17,64.11,64.17,78359.0,54.206,54.2314,54.1807,54.2314,78359.0
2018-11-06 10:10:00,64.17,64.34,64.17,64.27,67574.0,54.2314,54.375,54.2314,54.3159,67574.0
2018-11-06 10:15:00,64.28,64.31,64.07,64.09,86830.0,54.3243,54.3497,54.1469,54.1638,86830.0
2018-11-06 10:20:00,64.08,64.23,64.08,64.23,42547.0,54.1553,54.2821,54.1553,54.2821,42547.0
2018-11-06 10:25:00,64.25,64.26,64.08,64.17,46183.0,54.299,54.3074,54.1553,54.2314,46183.0
2018-11-06 10:30:00,64.17,64.23,64.02,64.14,81903.0,54.2314,54.2821,54.1046,54.206,81903.0
2018-11-06 10:35:00,64.14,64.15,63.96,63.98,68024.0,54.206,54.2145,54.0539,54.0708,68024.0
2018-11-06 10:40:00,63.97,64.06,63.91,64.06,62067.0,54.0623,54.1384,54.0116,54.1384,62067.0
2018-11-06 10:45:00,64.06,64.16,64.03,64.11,58281.0,54.1384,54.2229,54.1131,54.1807,58281.0
2018-11-06 10:50:00,64.11,64.18,64.0,64.15,58284.0,54.1807,54.2398,54.0877,54.2145,58284.0
2018-11-06 10:55:00,64.15,64.19,64.09,64.19,45056.0,54.2145,54.2483,54.1638,54.2483,45056.0
2018-11-06 11:00:00,64.2,64.21,64.0,64.02,60144.0,54.2567,54.2652,54.0877,54.1046,60144.0
2018-11-06 11:05:00,64.02,64.09,63.99,64.0,47155.0,54.1046,54.1638,54.0793,54.0877,47155.0
2018-11-06 11:10:00,64.0,64.03,63.88,64.03,84528.0,54.0877,54.1131,53.9863,54.1131,84528.0
2018-11-06 11:15:00,64.03,64.04,63.88,63.88,41697.0,54.1131,54.1215,53.9863,53.9863,41697.0
2018-11-06 11:20:00,63.87,63.88,63.74,63.86,46384.0,53.9778,53.9863,53.868,53.9694,46384.0
2018-11-06 11:25:00,63.86,63.88,63.79,63.79,58619.0,53.9694,53.9863,53.9102,53.9102,58619.0
2018-11-06 11:30:00,63.78,63.79,63.61,63.65,61042.0,53.9018,53.9102,53.7581,53.7919,61042.0
2018-11-06 11:35:00,63.66,63.8,63.65,63.78,55060.0,53.8004,53.9187,53.7919,53.9018,55060.0
2018-11-06 11:40:00,63.78,63.79,63.6,63.63,73735.0,53.9018,53.9102,53.7497,53.775,73735.0
2018-11-06 11:45:00,63.62,63.7,63.56,63.67,70399.0,53.7666,53.8342,53.7158,53.8088,70399.0
2018-11-06 11:50:00,63.67,63.85,63.63,63.77,124186.0,53.8088,53.9609,53.775,53.8933,124186.0
2018-11-06 11:55:00,63.77,63.77,63.59,63.63,114215.0,53.8933,53.8933,53.7412,53.775,114215.0
2018-11-06 12:00:00,63.63,63.71,63.58,63.63,53089.0,53.775,53.8426,53.7328,53.775,53089.0
2018-11-06 12:05:00,63.64,63.79,63.63,63.74,41627.0,53.7835,53.9102,53.775,53.868,41627.0
2018-11-06 12:10:00,63.75,63.8,63.63,63.63,66585.0,53.8764,53.9187,53.775,53.775,66585.0
2018-11-06 12:15:00,63.63,63.73,63.57,63.73,71701.0,53.775,53.8595,53.7243,53.8595,71701.0
2018-11-06 12:20:00,63.75,63.79,63.66,63.7,38274.0,53.8764,53.9102,53.8004,53.8342,38274.0
2018-11-06 12:25:00,63.69,63.7,63.58,63.58,43734.0,53.8257,53.8342,53.7328,53.7328,43734.0
2018-11-06 12:30:00,63.58,63.69,63.58,63.67,53180.0,53.7328,53.8257,53.7328,53.8088,53180.0
2018-11-06 12:35:00,63.67,63.76,63.65,63.76,37249.0,53.8088,53.8849,53.7919,53.8849,37249.0
2018-11-06 12:40:00,63.75,63.81,63.74,63.75,34337.0,53.8764,53.9271,53.868,53.8764,34337.0
2018-11-06 12:45:00,63.75,63.77,63.72,63.74,28742.0,53.8764,53.8933,53.8511,53.868,28742.0
2018-11-06 12:50:00,63.73,63.77,63.67,63.7,30987.0,53.8595,53.8933,53.8088,53.8342,30987.0
2018-11-06 12:55:00,63.7,63.7,63.63,63.64,26031.0,53.8342,53.8342,53.775,53.7835,26031.0
2018-11-06 13:00:00,63.64,63.72,63.64,63.67,37867.0,53.7835,53.8511,53.7835,53.8088,37867.0
2018-11-06 13:05:00,63.67,63.71,63.64,63.64,43514.0,53.8088,53.8426,53.7835,53.7835,43514.0
2018-11-06 13:10:00,63.64,63.65,63.52,63.57,49021.0,53.7835,53.7919,53.682,53.7243,49021.0
2018-11-06 13:15:00,63.57,63.69,63.56,63.65,37401.0,53.7243,53.8257,53.7158,53.7919,37401.0
2018-11-06 13:20:00,63.65,63.65,63.57,63.6,42694.0,53.7919,53.7919,53.7243,53.7497,42694.0
2018-11-06 13:25:00,63.59,63.62,63.56,63.57,25829.0,53.7412,53.7666,53.7158,53.7243,25829.0
2018-11-06 13:30:00,63.56,63.61,63.56,63.59,36294.0,53.7158,53.7581,53.7158,53.7412,36294.0
2018-11-06 13:35:00,63.6,63.69,63.6,63.69,33144.0,53.7497,53.8257,53.7497,53.8257,33144.0
2018-11-06 13:40:00,63.68,63.71,63.64,63.66,44324.0,53.8173,53.8426,53.7835,53.8004,44324.0
2018-11-06 13:45:00,63.65,63.69,63.6,63.61,27060.0,53.7919,53.8257,53.7497,53.7581,27060.0
2018-11-06 13:50:00,63.61,63.69,63.61,63.67,31774.0,53.7581,53.8257,53.7581,53.8088,31774.0
2018-11-06 13:55:00,63.68,63.69,63.55,63.57,52242.0,53.8173,53.8257,53.7074,53.7243,52242.0
2018-11-06 14:00:00,63.57,63.62,63.52,63.56,46765.0,53.7243,53.7666,53.682,53.7158,46765.0
2018-11-06 14:05:00,63.55,63.61,63.55,63.55,35775.0,53.7074,53.7581,53.7074,53.7074,35775.0
2018-11-06 14:10:00,63.56,63.57,63.26,63.37,250909.0,53.7158,53.7243,53.4623,53.5553,250909.0
2018-11-06 14:15:00,63.36,63.36,62.41,62.79,560540.0,53.5468,53.5468,52.744,53.0651,560540.0
2018-11-06 14:20:00,62.79,63.05,62.6,62.93,385624.0,53.0651,53.2848,52.9045,53.1834,385624.0
2018-11-06 14:25:00,62.94,63.15,62.8,63.1,121316.0,53.1919,53.3694,53.0736,53.3271,121316.0
2018-11-06 14:30:00,63.09,63.43,62.93,63.39,221496.0,53.3186,53.606,53.1834,53.5722,221496.0
2018-11-06 14:35:00,63.39,63.65,63.36,63.55,265061.0,53.5722,53.7919,53.5468,53.7074,265061.0
2018-11-06 14:40:00,63.54,63.59,63.46,63.56,85482.0,53.6989,53.7412,53.6313,53.7158,85482.0
2018-11-06 14:45:00,63.56,63.56,63.33,63.37,125594.0,53.7158,53.7158,53.5215,53.5553,125594.0
2018-11-06 14:50:00,63.38,63.4,63.24,63.3,65014.0,53.5637,53.5806,53.4454,53.4961,65014.0
2018-11-06 14:55:00,63.29,63.39,63.16,63.18,76506.0,53.4877,53.5722,53.3778,53.3947,76506.0
2018-11-06 15:00:00,63.17,63.27,63.13,63.21,134285.0,53.3863,53.4708,53.3524,53.4201,134285.0
2018-11-06 15:05:00,63.22,63.38,63.21,63.35,66753.0,53.4285,53.5637,53.4201,53.5384,66753.0
2018-11-06 15:10:00,63.35,63.4,63.31,63.35,56813.0,53.5384,53.5806,53.5046,53.5384,56813.0
2018-11-06 15:15:00,63.35,63.43,63.34,63.43,46156.0,53.5384,53.606,53.5299,53.606,46156.0
2018-11-06 15:20:00,63.43,63.51,63.36,63.49,69966.0,53.606,53.6736,53.5468,53.6567,69966.0
2018-11-06 15:25:00,63.48,63.51,63.45,63.47,60820.0,53.6482,53.6736,53.6229,53.6398,60820.0
2018-11-06 15:30:00,63.48,63.53,63.46,63.52,52563.0,53.6482,53.6905,53.6313,53.682,52563.0
2018-11-06 15:35:00,63.53,63.65,63.51,63.64,107389.0,53.6905,53.7919,53.6736,53.7835,107389.0
2018-11-06 15:40:00,63.63,63.63,63.48,63.48,127678.0,53.775,53.775,53.6482,53.6482,127678.0
2018-11-06 15:45:00,63.48,63.54,63.4,63.48,170287.0,53.6482,53.6989,53.5806,53.6482,170287.0
2018-11-06 15:50:00,63.47,63.53,63.44,63.53,265745.0,53.6398,53.6905,53.6144,53.6905,265745.0
2018-11-06 15:55:00,63.53,63.69,63.5,63.63,269736.0,53.6905,53.8257,53.6651,53.775,269736.0
2018-11-07 09:30:00,63.5,63.75,62.51,63.01,572801.0,53.6651,53.8764,52.8285,53.251,572801.0
2018-11-07 09:35:00,63.01,63.27,62.93,63.21,368904.0,53.251,53.4708,53.1834,53.4201,368904.0
2018-11-07 09:40:00,63.22,63.5,63.07,63.07,255682.0,53.4285,53.6651,53.3017,53.3017,255682.0
2018-11-07 09:45:00,63.06,63.11,62.81,63.0,393276.0,53.2933,53.3355,53.082,53.2426,393276.0
2018-11-07 09:50:00,63.01,63.09,62.98,63.0,211319.0,53.251,53.3186,53.2257,53.2426,211319.0
2018-11-07 09:55:00,63.01,63.08,62.94,63.03,242680.0,53.251,53.3102,53.1919,53.2679,242680.0
2018-11-07 10:00:00,63.04,63.34,63.0,63.2,145289.0,53.2764,53.5299,53.2426,53.4116,145289.0
2018-11-07 10:05:00,63.19,63.33,63.14,63.29,113571.0,53.4032,53.5215,53.3609,53.4877,113571.0
2018-11-07 10:10:00,63.3,63.34,63.16,63.3,102159.0,53.4961,53.5299,53.3778,53.4961,102159.0
2018-11-07 10:15:00,63.3,63.35,63.21,63.25,92047.0,53.4961,53.5384,53.4201,53.4539,92047.0
2018-11-07 10:20:00,63.25,63.39,63.21,63.37,87041.0,53.4539,53.5722,53.4201,53.5553,87041.0
2018-11-07 10:25:00,63.37,63.5,63.35,63.39,140153.0,53.5553,53.6651,53.5384,53.5722,140153.0
2018-11-07 10:30:00,63.4,63.46,63.34,63.41,79966.0,53.5806,53.6313,53.5299,53.5891,79966.0
2018-11-07 10:35:00,63.41,63.52,63.39,63.46,123313.0,53.5891,53.682,53.5722,53.6313,123313.0
2018-11-07 10:40:00,63.47,63.49,63.37,63.37,128516.0,53.6398,53.6567,53.5553,53.5553,128516.0
2018-11-07 10:45:00,63.37,63.42,63.34,63.37,113566.0,53.5553,53.5975,53.5299,53.5553,113566.0
2018-11-07 10:50:00,63.36,63.44,63.21,63.28,113064.0,53.5468,53.6144,53.4201,53.4792,113064.0
2018-11-07 10:55:00,63.28,63.37,63.26,63.3,89341.0,53.4792,53.5553,53.4623,53.4961,89341.0
2018-11-07 11:00:00,63.31,63.36,63.14,63.14,152527.0,53.5046,53.5468,53.3609,53.3609,152527.0
2018-11-07 11:05:00,63.13,63.38,63.1,63.33,88215.0,53.3524,53.5637,53.3271,53.5215,88215.0
2018-11-07 11:10:00,63.33,63.36,63.19,63.24,94004.0,53.5215,53.5468,53.4032,53.4454,94004.0
2018-11-07 11:15:00,63.24,63.27,63.1,63.1,161619.0,53.4454,53.4708,53.3271,53.3271,161619.0
2018-11-07 11:20:00,63.11,63.23,63.09,63.19,177429.0,53.3355,53.437,53.3186,53.4032,177429.0
2018-11-07 11:25:00,63.18,63.22,63.11,63.14,79712.0,53.3947,53.4285,53.3355,53.3609,79712.0
2018-11-07 11:30:00,63.15,63.18,63.01,63.01,279126.0,53.3694,53.3947,53.251,53.251,279126.0
2018-11-07 11:35:00,63.01,63.02,62.69,62.73,195326.0,53.251,53.2595,52.9806,53.0144,195326.0
2018-11-07 11:40:00,62.73,62.79,62.66,62.76,152165.0,53.0144,53.0651,52.9552,53.0398,152165.0
2018-11-07 11:45:00,62.75,63.02,62.73,63.01,145507.0,53.0313,53.2595,53.0144,53.251,145507.0
2018-11-07 11:50:00,63.01,63.05,62.93,63.04,117922.0,53.251,53.2848,53.1834,53.2764,117922.0
2018-11-07 11:55:00,63.04,63.05,62.99,63.04,125193.0,53.2764,53.2848,53.2341,53.2764,125193.0
2018-11-07 12:00:00,63.05,63.05,62.93,63.0,147841.0,53.2848,53.2848,53.1834,53.2426,147841.0
2018-11-07 12:05:00,62.99,63.31,62.96,63.16,341053.0,53.2341,53.5046,53.2088,53.3778,341053.0
2018-11-07 12:10:00,63.16,63.19,63.08,63.11,215233.0,53.3778,53.4032,53.3102,53.3355,215233.0
2018-11-07 12:15:00,63.11,63.18,63.1,63.11,61237.0,53.3355,53.3947,53.3271,53.3355,61237.0
2018-11-07 12:20:00,63.11,63.2,63.05,63.16,100208.0,53.3355,53.4116,53.2848,53.3778,100208.0
2018-11-07 12:25:00,63.16,63.26,63.1,63.11,73968.0,53.3778,53.4623,53.3271,53.3355,73968.0
2018-11-07 12:30:00,63.11,63.2,63.07,63.15,366703.0,53.3355,53.4116,53.3017,53.3694,366703.0
2018-11-07 12:35:00,63.15,63.19,63.05,63.07,128760.0,53.3694,53.4032,53.2848,53.3017,128760.0
2018-11-07 12:40:00,63.06,63.08,62.98,62.98,121572.0,53.2933,53.3102,53.2257,53.2257,121572.0
2018-11-07 12:45:00,62.99,63.04,62.95,63.0,79406.0,53.2341,53.2764,53.2003,53.2426,79406.0
2018-11-07 12:50:00,63.0,63.12,62.99,63.11,59536.0,53.2426,53.344,53.2341,53.3355,59536.0
2018-11-07 12:55:00,63.12,63.18,63.0,63.02,70656.0,53.344,53.3947,53.2426,53.2595,70656.0
2018-11-07 13:00:00,63.01,63.07,62.96,62.96,73389.0,53.251,53.3017,53.2088,53.2088,73389.0
2018-11-07 13:05:00,62.96,63.01,62.91,63.01,61692.0,53.2088,53.251,53.1665,53.251,61692.0
2018-11-07 13:10:00,63.01,63.05,62.84,62.85,72727.0,53.251,53.2848,53.1074,53.1158,72727.0
2018-11-07 13:15:00,62.85,62.94,62.84,62.87,69775.0,53.1158,53.1919,53.1074,53.1327,69775.0
2018-11-07 13:20:00,62.88,62.9,62.81,62.84,86485.0,53.1412,53.1581,53.082,53.1074,86485.0
2018-11-07 13:25:00,62.84,62.85,62.75,62.76,112831.0,53.1074,53.1158,53.0313,53.0398,112831.0
2018-11-07 13:30:00,62.76,62.77,62.67,62.7,81196.0,53.0398,53.0482,52.9637,52.989,81196.0
2018-11-07 13:35:00,62.7,62.73,62.62,62.63,89407.0,52.989,53.0144,52.9214,52.9299,89407.0
2018-11-07 13:40:00,62.63,62.66,62.5,62.5,117172.0,52.9299,52.9552,52.82,52.82,117172.0
2018-11-07 13:45:00,62.5,62.5,62.32,62.45,215944.0,52.82,52.82,52.6679,52.7778,215944.0
2018-11-07 13:50:00,62.45,62.46,62.28,62.29,140334.0,52.7778,52.7862,52.6341,52.6425,140334.0
2018-11-07 13:55:00,62.29,62.51,62.29,62.5,106278.0,52.6425,52.8285,52.6425,52.82,106278.0
2018-11-07 14:00:00,62.5,62.66,62.46,62.63,104601.0,52.82,52.9552,52.7862,52.9299,104601.0
2018-11-07 14:05:00,62.64,62.69,62.6,62.67,106585.0,52.9383,52.9806,52.9045,52.9637,106585.0
2018-11-07 14:10:00,62.67,62.73,62.63,62.64,86687.0,52.9637,53.0144,52.9299,52.9383,86687.0
2018-11-07 14:15:00,62.65,62.7,62.59,62.64,111431.0,52.9468,52.989,52.8961,52.9383,111431.0
2018-11-07 14:20:00,62.65,62.68,62.59,62.64,99646.0,52.9468,52.9721,52.8961,52.9383,99646.0
2018-11-07 14:25:00,62.65,62.81,62.64,62.8,87251.0,52.9468,53.082,52.9383,53.0736,87251.0
2018-11-07 14:30:00,62.8,62.96,62.77,62.83,150549.0,53.0736,53.2088,53.0482,53.0989,150549.0
2018-11-07 14:35:00,62.83,62.88,62.65,62.66,196150.0,53.0989,53.1412,52.9468,52.9552,196150.0
2018-11-07 14:40:00,62.66,62.73,62.58,62.58,128968.0,52.9552,53.0144,52.8876,52.8876,128968.0
2018-11-07 14:45:00,62.58,62.72,62.55,62.65,144222.0,52.8876,53.0059,52.8623,52.9468,144222.0
2018-11-07 14:50:00,62.64,62.68,62.55,62.64,117031.0,52.9383,52.9721,52.8623,52.9383,117031.0
2018-11-07 14:55:00,62.63,62.78,62.61,62.77,186600.0,52.9299,53.0567,52.913,53.0482,186600.0
2018-11-07 15:00:00,62.77,62.79,62.7,62.75,110135.0,53.0482,53.0651,52.989,53.0313,110135.0
2018-11-07 15:05:00,62.75,62.82,62.72,62.74,101981.0,53.0313,53.0905,53.0059,53.0229,101981.0
2018-11-07 15:10:00,62.74,62.81,62.72,62.79,120593.0,53.0229,53.082,53.0059,53.0651,120593.0
2018-11-07 15:15:00,62.78,62.8,62.7,62.71,101425.0,53.0567,53.0736,52.989,52.9975,101425.0
2018-11-07 15:20:00,62.71,62.78,62.66,62.76,106022.0,52.9975,53.0567,52.9552,53.0398,106022.0
2018-11-07 15:25:00,62.77,62.81,62.73,62.78,134552.0,53.0482,53.082,53.0144,53.0567,134552.0
2018-11-07 15:30:00,62.78,62.8,62.75,62.79,181130.0,53.0567,53.0736,53.0313,53.0651,181130.0
2018-11-07 15:35:00,62.79,62.88,62.78,62.85,149204.0,53.0651,53.1412,53.0567,53.1158,149204.0
2018-11-07 15:40:00,62.85,62.85,62.72,62.75,217171.0,53.1158,53.1158,53.0059,53.0313,217171.0
2018-11-07 15:45:00,62.76,62.84,62.72,62.74,231374.0,53.0398,53.1074,53.0059,53.0229,231374.0
2018-11-07 15:50:00,62.75,62.8,62.7,62.78,298582.0,53.0313,53.0736,52.989,53.0567,298582.0
2018-11-07 15:55:00,62.78,63.25,62.78,63.17,856248.0,53.0567,53.4539,53.0567,53.3863,856248.0
2018-11-08 09:30:00,58.0,59.25,57.6,58.52,2106785.0,49.017,50.0734,48.6789,49.4564,2106785.0
2018-11-08 09:35:00,58.53,58.95,58.05,58.6,994055.0,49.4649,49.8198,49.0592,49.5241,994055.0
2018-11-08 09:40:00,58.58,58.6,58.25,58.35,1053262.0,49.5072,49.5241,49.2283,49.3128,1053262.0
2018-11-08 09:45:00,58.35,59.04,58.28,58.92,835967.0,49.3128,49.8959,49.2536,49.7945,835967.0
2018-11-08 09:50:00,58.93,59.58,58.79,59.13,1122847.0,49.8029,50.3523,49.6846,49.972,1122847.0
2018-11-08 09:55:00,59.11,59.31,57.78,59.0,518052.0,49.9551,50.1241,48.8311,49.8621,518052.0
2018-11-08 10:00:00,58.99,59.1,58.63,58.63,420817.0,49.8536,49.9466,49.5494,49.5494,420817.0
2018-11-08 10:05:00,58.65,59.01,58.58,58.98,378317.0,49.5663,49.8706,49.5072,49.8452,378317.0
2018-11-08 10:10:00,58.98,59.3,58.62,58.89,458268.0,49.8452,50.1156,49.541,49.7691,458268.0
2018-11-08 10:15:00,58.88,59.1,58.65,58.69,431737.0,49.7607,49.9466,49.5663,49.6001,431737.0
2018-11-08 10:20:00,58.69,58.84,58.5,58.68,260016.0,49.6001,49.7269,49.4395,49.5917,260016.0
2018-11-08 10:25:00,58.68,59.27,58.68,59.13,386172.0,49.5917,50.0903,49.5917,49.972,386172.0
2018-11-08 10:30:00,59.12,59.3,59.01,59.23,248243.0,49.9635,50.1156,49.8706,50.0565,248243.0
2018-11-08 10:35:00,59.22,59.35,59.04,59.35,193749.0,50.048,50.1579,49.8959,50.1579,193749.0
2018-11-08 10:40:00,59.35,59.62,59.24,59.54,298327.0,50.1579,50.3861,50.0649,50.3185,298327.0
2018-11-08 10:45:00,59.53,60.15,59.47,59.75,571070.0,50.31,50.834,50.2593,50.4959,571070.0
2018-11-08 10:50:00,59.75,60.0,59.36,59.37,471492.0,50.4959,50.7072,50.1663,50.1748,471492.0
2018-11-08 10:55:00,59.37,59.4,58.99,59.15,522414.0,50.1748,50.2001,49.8536,49.9889,522414.0
2018-11-08 11:00:00,59.15,59.2,58.98,59.08,406840.0,49.9889,50.0311,49.8452,49.9297,406840.0
2018-11-08 11:05:00,59.09,59.39,59.05,59.32,282880.0,49.9382,50.1917,49.9044,50.1325,282880.0
2018-11-08 11:10:00,59.32,59.32,58.93,59.08,338944.0,50.1325,50.1325,49.8029,49.9297,338944.0
2018-11-08 11:15:00,59.07,59.11,58.98,59.08,176429.0,49.9213,49.9551,49.8452,49.9297,176429.0
2018-11-08 11:20:00,59.08,59.26,59.0,59.01,342474.0,49.9297,50.0818,49.8621,49.8706,342474.0
2018-11-08 11:25:00,59.01,59.09,58.88,58.88,349967.0,49.8706,49.9382,49.7607,49.7607,349967.0
2018-11-08 11:30:00,58.88,58.88,58.58,58.76,289570.0,49.7607,49.7607,49.5072,49.6593,289570.0
2018-11-08 11:35:00,58.75,58.88,58.69,58.75,179865.0,49.6508,49.7607,49.6001,49.6508,179865.0
2018-11-08 11:40:00,58.74,58.85,58.66,58.7,199990.0,49.6424,49.7353,49.5748,49.6086,199990.0
2018-11-08 11:45:00,58.71,58.82,58.61,58.81,271895.0,49.617,49.71,49.5325,49.7015,271895.0
2018-11-08 11:50:00,58.81,58.93,58.7,58.84,188357.0,49.7015,49.8029,49.6086,49.7269,188357.0
2018-11-08 11:55:00,58.85,58.9,58.61,58.68,199417.0,49.7353,49.7776,49.5325,49.5917,199417.0
2018-11-08 12:00:00,58.69,58.75,58.59,58.62,222144.0,49.6001,49.6508,49.5156,49.541,222144.0
2018-11-08 12:05:00,58.61,58.78,58.57,58.64,171109.0,49.5325,49.6762,49.4987,49.5579,171109.0
2018-11-08 12:10:00,58.64,58.7,58.59,58.63,141734.0,49.5579,49.6086,49.5156,49.5494,141734.0
2018-11-08 12:15:00,58.63,58.69,58.56,58.62,126856.0,49.5494,49.6001,49.4902,49.541,126856.0
2018-11-08 12:20:00,58.63,58.79,58.59,58.78,149414.0,49.5494,49.6846,49.5156,49.6762,149414.0
2018-11-08 12:25:00,58.78,58.85,58.67,58.71,131519.0,49.6762,49.7353,49.5832,49.617,131519.0
2018-11-08 12:30:00,58.7,58.73,58.59,58.64,161904.0,49.6086,49.6339,49.5156,49.5579,161904.0
2018-11-08 12:35:00,58.64,58.66,58.6,58.66,167142.0,49.5579,49.5748,49.5241,49.5748,167142.0
2018-11-08 12:40:00,58.65,58.76,58.64,58.69,137126.0,49.5663,49.6593,49.5579,49.6001,137126.0
2018-11-08 12:45:00,58.69,58.94,58.62,58.8,226728.0,49.6001,49.8114,49.541,49.6931,226728.0
2018-11-08 12:50:00,58.79,58.86,58.67,58.67,171974.0,49.6846,49.7438,49.5832,49.5832,171974.0
2018-11-08 12:55:00,58.67,58.73,58.62,58.67,128974.0,49.5832,49.6339,49.541,49.5832,128974.0
2018-11-08 13:00:00,58.66,58.81,58.58,58.63,158805.0,49.5748,49.7015,49.5072,49.5494,158805.0
2018-11-08 13:05:00,58.63,58.73,58.59,58.59,145089.0,49.5494,49.6339,49.5156,49.5156,145089.0
2018-11-08 13:10:00,58.59,58.65,58.58,58.65,206476.0,49.5156,49.5663,49.5072,49.5663,206476.0
2018-11-08 13:15:00,58.65,58.79,58.59,58.6,191489.0,49.5663,49.6846,49.5156,49.5241,191489.0
2018-11-08 13:20:00,58.6,58.66,58.52,58.58,204345.0,49.5241,49.5748,49.4564,49.5072,204345.0
2018-11-08 13:25:00,58.58,58.61,58.46,58.47,240384.0,49.5072,49.5325,49.4057,49.4142,240384.0
2018-11-08 13:30:00,58.46,58.48,58.32,58.45,201806.0,49.4057,49.4226,49.2874,49.3973,201806.0
2018-11-08 13:35:00,58.45,58.48,58.3,58.35,150669.0,49.3973,49.4226,49.2705,49.3128,150669.0
2018-11-08 13:40:00,58.35,58.45,58.34,58.36,109272.0,49.3128,49.3973,49.3043,49.3212,109272.0
2018-11-08 13:45:00,58.35,58.5,58.31,58.38,187314.0,49.3128,49.4395,49.279,49.3381,187314.0
2018-11-08 13:50:00,58.37,58.43,58.33,58.43,216580.0,49.3297,49.3804,49.2959,49.3804,216580.0
2018-11-08 13:55:00,58.43,58.45,58.34,58.41,152829.0,49.3804,49.3973,49.3043,49.3635,152829.0
2018-11-08 14:00:00,58.43,58.47,58.26,58.3,223067.0,49.3804,49.4142,49.2367,49.2705,223067.0
2018-11-08 14:05:00,58.3,58.38,58.25,58.31,227715.0,49.2705,49.3381,49.2283,49.279,227715.0
2018-11-08 14:10:00,58.31,58.4,58.26,58.36,193784.0,49.279,49.355,49.2367,49.3212,193784.0
2018-11-08 14:15:00,58.38,58.48,58.35,58.44,200972.0,49.3381,49.4226,49.3128,49.3888,200972.0
2018-11-08 14:20:00,58.44,58.62,58.43,58.5,242369.0,49.3888,49.541,49.3804,49.4395,242369.0
2018-11-08 14:25:00,58.5,58.52,58.3,58.32,193400.0,49.4395,49.4564,49.2705,49.2874,193400.0
2018-11-08 14:30:00,58.35,58.44,58.3,58.32,185306.0,49.3128,49.3888,49.2705,49.2874,185306.0
2018-11-08 14:35:00,58.33,58.33,58.22,58.23,384093.0,49.2959,49.2959,49.2029,49.2114,384093.0
2018-11-08 14:40:00,58.24,58.26,58.06,58.06,260955.0,49.2198,49.2367,49.0677,49.0677,260955.0
2018-11-08 14:45:00,58.07,58.29,58.06,58.22,298382.0,49.0761,49.2621,49.0677,49.2029,298382.0
2018-11-08 14:50:00,58.22,58.22,58.08,58.08,202972.0,49.2029,49.2029,49.0846,49.0846,202972.0
2018-11-08 14:55:00,58.08,58.11,57.99,58.05,442457.0,49.0846,49.1099,49.0085,49.0592,442457.0
2018-11-08 15:00:00,58.04,58.1,57.99,58.03,226878.0,49.0508,49.1015,49.0085,49.0423,226878.0
2018-11-08 15:05:00,58.03,58.06,57.97,58.05,270631.0,49.0423,49.0677,48.9916,49.0592,270631.0
2018-11-08 15:10:00,58.04,58.3,57.96,58.2,364739.0,49.0508,49.2705,48.9832,49.186,364739.0
2018-11-08 15:15:00,58.21,58.23,57.98,58.01,266190.0,49.1945,49.2114,49.0001,49.0254,266190.0
2018-11-08 15:20:00,58.0,58.01,57.93,57.94,265166.0,49.017,49.0254,48.9578,48.9663,265166.0
2018-11-08 15:25:00,57.93,57.94,57.81,57.81,389370.0,48.9578,48.9663,48.8564,48.8564,389370.0
2018-11-08 15:30:00,57.81,57.92,57.78,57.79,436439.0,48.8564,48.9494,48.8311,48.8395,436439.0
2018-11-08 15:35:00,57.78,57.85,57.65,57.7,459497.0,48.8311,48.8902,48.7212,48.7634,459497.0
2018-11-08 15:40:00,57.7,57.71,57.65,57.66,339978.0,48.7634,48.7719,48.7212,48.7296,339978.0
2018-11-08 15:45:00,57.66,58.18,57.66,58.02,964252.0,48.7296,49.1691,48.7296,49.0339,964252.0
2018-11-08 15:50:00,58.02,58.03,57.78,57.83,683217.0,49.0339,49.0423,48.8311,48.8733,683217.0
2018-11-08 15:55:00,57.84,58.1,57.83,58.05,1041775.0,48.8818,49.1015,48.8733,49.0592,1041775.0
2018-11-09 09:30:00,57.78,58.24,57.76,58.04,413641.0,48.8311,49.2198,48.8142,49.0508,413641.0
2018-11-09 09:35:00,58.03,58.1,57.82,57.88,216438.0,49.0423,49.1015,48.8649,48.9156,216438.0
2018-11-09 09:40:00,57.87,57.87,57.66,57.76,275875.0,48.9071,48.9071,48.7296,48.8142,275875.0
2018-11-09 09:45:00,57.76,57.76,57.56,57.59,257869.0,48.8142,48.8142,48.6451,48.6705,257869.0
2018-11-09 09:50:00,57.6,57.6,57.32,57.34,294367.0,48.6789,48.6789,48.4423,48.4592,294367.0
2018-11-09 09:55:00,57.33,57.39,57.24,57.38,403712.0,48.4507,48.5015,48.3747,48.493,403712.0
2018-11-09 10:00:00,57.37,57.57,57.33,57.38,337671.0,48.4846,48.6536,48.4507,48.493,337671.0
2018-11-09 10:05:00,57.38,57.61,57.38,57.46,391597.0,48.493,48.6874,48.493,48.5606,391597.0
2018-11-09 10:10:00,57.46,57.52,57.3,57.32,460905.0,48.5606,48.6113,48.4254,48.4423,460905.0
2018-11-09 10:15:00,57.31,57.35,57.08,57.1,302764.0,48.4338,48.4677,48.2395,48.2564,302764.0
2018-11-09 10:20:00,57.11,57.24,57.1,57.14,414315.0,48.2648,48.3747,48.2564,48.2902,414315.0
2018-11-09 10:25:00,57.14,57.19,56.99,57.03,267044.0,48.2902,48.3324,48.1634,48.1972,267044.0
2018-11-09 10:30:00,57.03,57.4,57.01,57.36,269870.0,48.1972,48.5099,48.1803,48.4761,269870.0
2018-11-09 10:35:00,57.36,57.43,57.22,57.22,170289.0,48.4761,48.5353,48.3578,48.3578,170289.0
2018-11-09 10:40:00,57.23,57.35,57.09,57.12,150506.0,48.3662,48.4677,48.2479,48.2733,150506.0
2018-11-09 10:45:00,57.13,57.33,57.13,57.27,388151.0,48.2817,48.4507,48.2817,48.4,388151.0
2018-11-09 10:50:00,57.26,57.28,57.07,57.16,213232.0,48.3916,48.4085,48.231,48.3071,213232.0
2018-11-09 10:55:00,57.16,57.17,57.03,57.03,205965.0,48.3071,48.3155,48.1972,48.1972,205965.0
2018-11-09 11:00:00,57.03,57.15,56.9,56.93,270232.0,48.1972,48.2986,48.0873,48.1127,270232.0
2018-11-09 11:05:00,56.92,56.93,56.73,56.82,350934.0,48.1043,48.1127,47.9437,48.0197,350934.0
2018-11-09 11:10:00,56.81,57.02,56.74,56.76,264896.0,48.0113,48.1888,47.9521,47.969,264896.0
2018-11-09 11:15:00,56.76,56.8,56.62,56.64,228062.0,47.969,48.0028,47.8507,47.8676,228062.0
2018-11-09 11:20:00,56.64,56.8,56.63,56.72,246921.0,47.8676,48.0028,47.8592,47.9352,246921.0
2018-11-09 11:25:00,56.72,56.81,56.63,56.78,195143.0,47.9352,48.0113,47.8592,47.9859,195143.0
2018-11-09 11:30:00,56.77,56.84,56.71,56.76,163180.0,47.9775,48.0366,47.9268,47.969,163180.0
2018-11-09 11:35:00,56.77,56.87,56.72,56.87,176545.0,47.9775,48.062,47.9352,48.062,176545.0
2018-11-09 11:40:00,56.86,56.98,56.81,56.96,170790.0,48.0535,48.155,48.0113,48.1381,170790.0
2018-11-09 11:45:00,56.96,57.0,56.75,56.76,130069.0,48.1381,48.1719,47.9606,47.969,130069.0
2018-11-09 11:50:00,56.77,56.87,56.73,56.86,144678.0,47.9775,48.062,47.9437,48.0535,144678.0
2018-11-09 11:55:00,56.86,56.86,56.6,56.62,167809.0,48.0535,48.0535,47.8338,47.8507,167809.0
2018-11-09 12:00:00,56.62,56.71,56.59,56.64,202681.0,47.8507,47.9268,47.8254,47.8676,202681.0
2018-11-09 12:05:00,56.64,56.69,56.6,56.68,118136.0,47.8676,47.9099,47.8338,47.9014,118136.0
2018-11-09 12:10:00,56.68,56.71,56.54,56.58,122477.0,47.9014,47.9268,47.7831,47.8169,122477.0
2018-11-09 12:15:00,56.57,56.57,56.49,56.51,183400.0,47.8085,47.8085,47.7408,47.7578,183400.0
2018-11-09 12:20:00,56.51,56.64,56.48,56.63,152132.0,47.7578,47.8676,47.7324,47.8592,152132.0
2018-11-09 12:25:00,56.63,56.67,56.46,56.5,108303.0,47.8592,47.893,47.7155,47.7493,108303.0
2018-11-09 12:30:00,56.5,56.61,56.4,56.52,153227.0,47.7493,47.8423,47.6648,47.7662,153227.0
2018-11-09 12:35:00,56.51,56.59,56.48,56.52,111304.0,47.7578,47.8254,47.7324,47.7662,111304.0
2018-11-09 12:40:00,56.52,56.62,56.49,56.54,104143.0,47.7662,47.8507,47.7408,47.7831,104143.0
2018-11-09 12:45:00,56.54,56.75,56.53,56.71,123344.0,47.7831,47.9606,47.7747,47.9268,123344.0
2018-11-09 12:50:00,56.71,56.72,56.63,56.72,99405.0,47.9268,47.9352,47.8592,47.9352,99405.0
2018-11-09 12:55:00,56.71,56.77,56.68,56.75,98352.0,47.9268,47.9775,47.9014,47.9606,98352.0
2018-11-09 13:00:00,56.75,56.8,56.66,56.78,115431.0,47.9606,48.0028,47.8845,47.9859,115431.0
2018-11-09 13:05:00,56.78,56.8,56.71,56.74,92297.0,47.9859,48.0028,47.9268,47.9521,92297.0
2018-11-09 13:10:00,56.74,56.75,56.61,56.62,113617.0,47.9521,47.9606,47.8423,47.8507,113617.0
2018-11-09 13:15:00,56.61,56.67,56.54,56.54,105123.0,47.8423,47.893,47.7831,47.7831,105123.0
2018-11-09 13:20:00,56.55,56.57,56.47,56.47,145591.0,47.7916,47.8085,47.7239,47.7239,145591.0
2018-11-09 13:25:00,56.47,56.49,56.37,56.43,289365.0,47.7239,47.7408,47.6394,47.6901,289365.0
2018-11-09 13:30:00,56.42,56.42,56.26,56.28,202001.0,47.6817,47.6817,47.5465,47.5634,202001.0
2018-11-09 13:35:00,56.29,56.53,56.28,56.51,224325.0,47.5718,47.7747,47.5634,47.7578,224325.0
2018-11-09 13:40:00,56.5,56.57,56.35,56.44,179619.0,47.7493,47.8085,47.6225,47.6986,179619.0
2018-11-09 13:45:00,56.44,56.46,56.34,56.45,106721.0,47.6986,47.7155,47.6141,47.707,106721.0
2018-11-09 13:50:00,56.45,56.5,56.38,56.4,149096.0,47.707,47.7493,47.6479,47.6648,149096.0
2018-11-09 13:55:00,56.39,56.48,56.37,56.44,114580.0,47.6563,47.7324,47.6394,47.6986,114580.0
2018-11-09 14:00:00,56.44,56.51,56.41,56.49,161417.0,47.6986,47.7578,47.6732,47.7408,161417.0
2018-11-09 14:05:00,56.49,56.51,56.34,56.39,183198.0,47.7408,47.7578,47.6141,47.6563,183198.0
2018-11-09 14:10:00,56.38,56.38,56.21,56.22,137683.0,47.6479,47.6479,47.5042,47.5127,137683.0
2018-11-09 14:15:00,56.21,56.29,56.19,56.22,179121.0,47.5042,47.5718,47.4873,47.5127,179121.0
2018-11-09 14:20:00,56.22,56.29,56.21,56.25,190447.0,47.5127,47.5718,47.5042,47.538,190447.0
2018-11-09 14:25:00,56.25,56.38,56.23,56.28,136427.0,47.538,47.6479,47.5211,47.5634,136427.0
2018-11-09 14:30:00,56.28,56.45,56.27,56.44,189706.0,47.5634,47.707,47.5549,47.6986,189706.0
2018-11-09 14:35:00,56.44,56.48,56.38,56.47,158740.0,47.6986,47.7324,47.6479,47.7239,158740.0
2018-11-09 14:40:00,56.47,56.52,56.38,56.38,149888.0,47.7239,47.7662,47.6479,47.6479,149888.0
2018-11-09 14:45:00,56.38,56.4,56.29,56.34,175808.0,47.6479,47.6648,47.5718,47.6141,175808.0
2018-11-09 14:50:00,56.33,56.39,56.27,56.35,148757.0,47.6056,47.6563,47.5549,47.6225,148757.0
2018-11-09 14:55:00,56.35,56.55,56.34,56.42,317513.0,47.6225,47.7916,47.6141,47.6817,317513.0
2018-11-09 15:00:00,56.42,56.45,56.3,56.34,165934.0,47.6817,47.707,47.5803,47.6141,165934.0
2018-11-09 15:05:00,56.34,56.42,56.29,56.39,175638.0,47.6141,47.6817,47.5718,47.6563,175638.0
2018-11-09 15:10:00,56.39,56.48,56.32,56.47,163815.0,47.6563,47.7324,47.5972,47.7239,163815.0
2018-11-09 15:15:00,56.47,56.54,56.46,56.52,199540.0,47.7239,47.7831,47.7155,47.7662,199540.0
2018-11-09 15:20:00,56.52,56.66,56.47,56.64,231772.0,47.7662,47.8845,47.7239,47.8676,231772.0
2018-11-09 15:25:00,56.65,56.74,56.61,56.62,281269.0,47.8761,47.9521,47.8423,47.8507,281269.0
2018-11-09 15:30:00,56.61,56.68,56.56,56.65,255831.0,47.8423,47.9014,47.8,47.8761,255831.0
2018-11-09 15:35:00,56.64,56.82,56.63,56.8,347409.0,47.8676,48.0197,47.8592,48.0028,347409.0
2018-11-09 15:40:00,56.8,56.87,56.77,56.84,308126.0,48.0028,48.062,47.9775,48.0366,308126.0
2018-11-09 15:45:00,56.84,56.87,56.72,56.8,493869.0,48.0366,48.062,47.9352,48.0028,493869.0
2018-11-09 15:50:00,56.8,56.82,56.72,56.8,469658.0,48.0028,48.0197,47.9352,48.0028,469658.0
2018-11-09 15:55:00,56.8,56.84,56.7,56.71,922269.0,48.0028,48.0366,47.9183,47.9268,922269.0
2018-11-12 09:30:00,56.37,56.5,55.55,55.72,640857.0,47.6394,47.7493,46.9464,47.0901,640857.0
2018-11-12 09:35:00,55.72,55.89,55.55,55.69,393985.0,47.0901,47.2338,46.9464,47.0648,393985.0
2018-11-12 09:40:00,55.7,55.8,55.58,55.69,384333.0,47.0732,47.1577,46.9718,47.0648,384333.0
2018-11-12 09:45:00,55.7,55.71,55.4,55.45,448541.0,47.0732,47.0817,46.8197,46.8619,448541.0
2018-11-12 09:50:00,55.46,55.46,55.24,55.37,359324.0,46.8704,46.8704,46.6844,46.7943,359324.0
2018-11-12 09:55:00,55.36,55.46,55.31,55.37,269401.0,46.7859,46.8704,46.7436,46.7943,269401.0
2018-11-12 10:00:00,55.37,55.37,55.12,55.19,358716.0,46.7943,46.7943,46.583,46.6422,358716.0
2018-11-12 10:05:00,55.18,55.19,54.96,55.06,440930.0,46.6337,46.6422,46.4478,46.5323,440930.0
2018-11-12 10:10:00,55.05,55.08,54.89,54.89,578488.0,46.5239,46.5492,46.3887,46.3887,578488.0
2018-11-12 10:15:00,54.89,55.19,54.86,55.1,326531.0,46.3887,46.6422,46.3633,46.5661,326531.0
2018-11-12 10:20:00,55.1,55.22,55.06,55.17,310579.0,46.5661,46.6675,46.5323,46.6253,310579.0
2018-11-12 10:25:00,55.18,55.28,55.15,55.27,196958.0,46.6337,46.7183,46.6084,46.7098,196958.0
2018-11-12 10:30:00,55.27,55.3,55.18,55.27,246843.0,46.7098,46.7352,46.6337,46.7098,246843.0
2018-11-12 10:35:00,55.26,55.29,55.15,55.23,223579.0,46.7014,46.7267,46.6084,46.676,223579.0
2018-11-12 10:40:00,55.23,55.25,55.16,55.18,263774.0,46.676,46.6929,46.6168,46.6337,263774.0
2018-11-12 10:45:00,55.18,55.22,55.11,55.16,264412.0,46.6337,46.6675,46.5746,46.6168,264412.0
2018-11-12 10:50:00,55.16,55.22,55.0,55.02,212511.0,46.6168,46.6675,46.4816,46.4985,212511.0
2018-11-12 10:55:00,55.01,55.05,54.93,55.01,279195.0,46.4901,46.5239,46.4225,46.4901,279195.0
2018-11-12 11:00:00,55.01,55.04,54.9,55.02,197234.0,46.4901,46.5154,46.3971,46.4985,197234.0
2018-11-12 11:05:00,55.02,55.13,54.99,55.05,220326.0,46.4985,46.5915,46.4732,46.5239,220326.0
2018-11-12 11:10:00,55.05,55.13,54.94,54.95,279019.0,46.5239,46.5915,46.4309,46.4394,279019.0
2018-11-12 11:15:00,54.95,54.96,54.74,54.76,330528.0,46.4394,46.4478,46.2619,46.2788,330528.0
2018-11-12 11:20:00,54.75,54.84,54.65,54.8,249144.0,46.2703,46.3464,46.1858,46.3126,249144.0
2018-11-12 11:25:00,54.81,54.84,54.71,54.71,210917.0,46.321,46.3464,46.2365,46.2365,210917.0
2018-11-12 11:30:00,54.71,54.84,54.56,54.63,229364.0,46.2365,46.3464,46.1098,46.1689,229364.0
2018-11-12 11:35:00,54.63,54.76,54.62,54.71,216421.0,46.1689,46.2788,46.1605,46.2365,216421.0
2018-11-12 11:40:00,54.72,54.84,54.72,54.73,171492.0,46.245,46.3464,46.245,46.2534,171492.0
2018-11-12 11:45:00,54.72,54.87,54.71,54.73,146274.0,46.245,46.3718,46.2365,46.2534,146274.0
2018-11-12 11:50:00,54.73,54.83,54.69,54.78,174292.0,46.2534,46.3379,46.2196,46.2957,174292.0
2018-11-12 11:55:00,54.79,54.83,54.74,54.83,123731.0,46.3041,46.3379,46.2619,46.3379,123731.0
2018-11-12 12:00:00,54.83,54.9,54.8,54.86,176524.0,46.3379,46.3971,46.3126,46.3633,176524.0
2018-11-12 12:05:00,54.87,55.16,54.86,55.06,301531.0,46.3718,46.6168,46.3633,46.5323,301531.0
2018-11-12 12:10:00,55.06,55.14,55.02,55.06,220498.0,46.5323,46.5999,46.4985,46.5323,220498.0
2018-11-12 12:15:00,55.06,55.06,54.89,54.91,100918.0,46.5323,46.5323,46.3887,46.4056,100918.0
2018-11-12 12:20:00,54.91,55.01,54.87,54.98,157779.0,46.4056,46.4901,46.3718,46.4647,157779.0
2018-11-12 12:25:00,54.99,55.13,54.97,55.05,340187.0,46.4732,46.5915,46.4563,46.5239,340187.0
2018-11-12 12:30:00,55.05,55.11,54.97,55.0,147347.0,46.5239,46.5746,46.4563,46.4816,147347.0
2018-11-12 12:35:00,55.0,55.04,54.95,54.98,136435.0,46.4816,46.5154,46.4394,46.4647,136435.0
2018-11-12 12:40:00,54.97,55.03,54.92,55.0,166656.0,46.4563,46.507,46.414,46.4816,166656.0
2018-11-12 12:45:00,54.99,55.13,54.98,55.11,194094.0,46.4732,46.5915,46.4647,46.5746,194094.0
2018-11-12 12:50:00,55.12,55.16,55.05,55.1,109737.0,46.583,46.6168,46.5239,46.5661,109737.0
2018-11-12 12:55:00,55.1,55.17,55.06,55.06,179461.0,46.5661,46.6253,46.5323,46.5323,179461.0
2018-11-12 13:00:00,55.05,55.12,55.03,55.06,220365.0,46.5239,46.583,46.507,46.5323,220365.0
2018-11-12 13:05:00,55.07,55.07,54.99,55.01,146855.0,46.5408,46.5408,46.4732,46.4901,146855.0
2018-11-12 13:10:00,55.0,55.0,54.86,54.93,164819.0,46.4816,46.4816,46.3633,46.4225,164819.0
2018-11-12 13:15:00,54.94,54.98,54.86,54.97,191206.0,46.4309,46.4647,46.3633,46.4563,191206.0
2018-11-12 13:20:00,54.99,55.05,54.95,55.0,111841.0,46.4732,46.5239,46.4394,46.4816,111841.0
2018-11-12 13:25:00,55.0,55.08,54.97,55.03,118775.0,46.4816,46.5492,46.4563,46.507,118775.0
2018-11-12 13:30:00,55.02,55.05,54.95,55.0,130705.0,46.4985,46.5239,46.4394,46.4816,130705.0
2018-11-12 13:35:00,55.0,55.04,54.89,54.9,174485.0,46.4816,46.5154,46.3887,46.3971,174485.0
2018-11-12 13:40:00,54.9,54.9,54.74,54.74,138133.0,46.3971,46.3971,46.2619,46.2619,138133.0
2018-11-12 13:45:00,54.74,54.84,54.67,54.78,184257.0,46.2619,46.3464,46.2027,46.2957,184257.0
2018-11-12 13:50:00,54.77,55.15,54.76,55.07,363188.0,46.2872,46.6084,46.2788,46.5408,363188.0
2018-11-12 13:55:00,55.07,55.12,55.03,55.08,139005.0,46.5408,46.583,46.507,46.5492,139005.0
2018-11-12 14:00:00,55.07,55.21,55.05,55.21,186955.0,46.5408,46.6591,46.5239,46.6591,186955.0
2018-11-12 14:05:00,55.21,55.21,55.11,55.14,135715.0,46.6591,46.6591,46.5746,46.5999,135715.0
2018-11-12 14:10:00,55.14,55.29,55.09,55.27,155922.0,46.5999,46.7267,46.5577,46.7098,155922.0
2018-11-12 14:15:00,55.27,55.6,55.26,55.45,284779.0,46.7098,46.9887,46.7014,46.8619,284779.0
2018-11-12 14:20:00,55.46,55.46,55.23,55.24,113069.0,46.8704,46.8704,46.676,46.6844,113069.0
2018-11-12 14:25:00,55.24,55.26,55.12,55.14,128266.0,46.6844,46.7014,46.583,46.5999,128266.0
2018-11-12 14:30:00,55.14,55.17,55.09,55.11,132559.0,46.5999,46.6253,46.5577,46.5746,132559.0
2018-11-12 14:35:00,55.11,55.13,54.95,55.0,170766.0,46.5746,46.5915,46.4394,46.4816,170766.0
2018-11-12 14:40:00,55.0,55.19,54.98,55.04,149790.0,46.4816,46.6422,46.4647,46.5154,149790.0
2018-11-12 14:45:00,55.06,55.29,55.05,55.22,193552.0,46.5323,46.7267,46.5239,46.6675,193552.0
2018-11-12 14:50:00,55.22,55.3,55.09,55.22,231158.0,46.6675,46.7352,46.5577,46.6675,231158.0
2018-11-12 14:55:00,55.21,55.23,54.98,54.98,170070.0,46.6591,46.676,46.4647,46.4647,170070.0
2018-11-12 15:00:00,54.97,55.06,54.95,55.04,195851.0,46.4563,46.5323,46.4394,46.5154,195851.0
2018-11-12 15:05:00,55.04,55.13,54.98,54.99,382158.0,46.5154,46.5915,46.4647,46.4732,382158.0
2018-11-12 15:10:00,54.99,55.03,54.79,54.86,238488.0,46.4732,46.507,46.3041,46.3633,238488.0
2018-11-12 15:15:00,54.85,54.91,54.77,54.89,381332.0,46.3549,46.4056,46.2872,46.3887,381332.0
2018-11-12 15:20:00,54.88,54.97,54.82,54.87,297397.0,46.3802,46.4563,46.3295,46.3718,297397.0
2018-11-12 15:25:00,54.87,54.87,54.74,54.8,270040.0,46.3718,46.3718,46.2619,46.3126,270040.0
2018-11-12 15:30:00,54.8,54.81,54.65,54.67,321361.0,46.3126,46.321,46.1858,46.2027,321361.0
2018-11-12 15:35:00,54.68,54.79,54.67,54.74,238603.0,46.2112,46.3041,46.2027,46.2619,238603.0
2018-11-12 15:40:00,54.74,54.84,54.69,54.76,337768.0,46.2619,46.3464,46.2196,46.2788,337768.0
2018-11-12 15:45:00,54.76,54.88,54.69,54.72,558399.0,46.2788,46.3802,46.2196,46.245,558399.0
2018-11-12 15:50:00,54.73,54.74,54.5,54.53,695699.0,46.2534,46.2619,46.0591,46.0844,695699.0
2018-11-12 15:55:00,54.54,54.57,54.43,54.49,1504973.0,46.0929,46.1182,45.9999,46.0506,1504973.0
2018-11-13 09:30:00,54.74,55.25,54.74,54.93,364622.0,46.2619,46.6929,46.2619,46.4225,364622.0
2018-11-13 09:35:00,54.93,54.96,54.61,54.83,298629.0,46.4225,46.4478,46.152,46.3379,298629.0
2018-11-13 09:40:00,54.82,55.07,54.68,54.76,293090.0,46.3295,46.5408,46.2112,46.2788,293090.0
2018-11-13 09:45:00,54.76,55.01,54.76,54.84,199885.0,46.2788,46.4901,46.2788,46.3464,199885.0
2018-11-13 09:50:00,54.83,54.84,54.65,54.77,146001.0,46.3379,46.3464,46.1858,46.2872,146001.0
2018-11-13 09:55:00,54.77,54.78,54.53,54.54,189360.0,46.2872,46.2957,46.0844,46.0929,189360.0
2018-11-13 10:00:00,54.53,54.67,54.49,54.66,253330.0,46.0844,46.2027,46.0506,46.1943,253330.0
2018-11-13 10:05:00,54.66,54.99,54.54,54.93,224399.0,46.1943,46.4732,46.0929,46.4225,224399.0
2018-11-13 10:10:00,54.94,54.94,54.61,54.74,184101.0,46.4309,46.4309,46.152,46.2619,184101.0
2018-11-13 10:15:00,54.73,54.81,54.62,54.76,161963.0,46.2534,46.321,46.1605,46.2788,161963.0
2018-11-13 10:20:00,54.76,54.77,54.47,54.5,141623.0,46.2788,46.2872,46.0337,46.0591,141623.0
2018-11-13 10:25:00,54.5,54.63,54.49,54.54,192740.0,46.0591,46.1689,46.0506,46.0929,192740.0
2018-11-13 10:30:00,54.54,54.62,54.33,54.61,205334.0,46.0929,46.1605,45.9154,46.152,205334.0
2018-11-13 10:35:00,54.61,54.74,54.56,54.62,149902.0,46.152,46.2619,46.1098,46.1605,149902.0
2018-11-13 10:40:00,54.61,54.8,54.51,54.64,151245.0,46.152,46.3126,46.0675,46.1774,151245.0
2018-11-13 10:45:00,54.65,54.74,54.59,54.59,136711.0,46.1858,46.2619,46.1351,46.1351,136711.0
2018-11-13 10:50:00,54.59,54.69,54.55,54.65,100712.0,46.1351,46.2196,46.1013,46.1858,100712.0
2018-11-13 10:55:00,54.66,54.83,54.64,54.71,209562.0,46.1943,46.3379,46.1774,46.2365,209562.0
2018-11-13 11:00:00,54.71,55.18,54.69,55.11,413419.0,46.2365,46.6337,46.2196,46.5746,413419.0
2018-11-13 11:05:00,55.12,55.13,55.01,55.09,189216.0,46.583,46.5915,46.4901,46.5577,189216.0
2018-11-13 11:10:00,55.08,55.41,55.08,55.36,267383.0,46.5492,46.8281,46.5492,46.7859,267383.0
2018-11-13 11:15:00,55.35,55.47,55.24,55.44,181299.0,46.7774,46.8788,46.6844,46.8535,181299.0
2018-11-13 11:20:00,55.44,55.49,55.25,55.26,127024.0,46.8535,46.8957,46.6929,46.7014,127024.0
2018-11-13 11:25:00,55.25,55.45,55.25,55.41,171378.0,46.6929,46.8619,46.6929,46.8281,171378.0
2018-11-13 11:30:00,55.41,55.46,55.27,55.27,127738.0,46.8281,46.8704,46.7098,46.7098,127738.0
2018-11-13 11:35:00,55.27,55.33,55.07,55.12,134374.0,46.7098,46.7605,46.5408,46.583,134374.0
2018-11-13 11:40:00,55.12,55.18,55.09,55.14,87004.0,46.583,46.6337,46.5577,46.5999,87004.0
2018-11-13 11:45:00,55.16,55.18,55.05,55.1,91092.0,46.6168,46.6337,46.5239,46.5661,91092.0
2018-11-13 11:50:00,55.09,55.23,55.01,55.03,78666.0,46.5577,46.676,46.4901,46.507,78666.0
2018-11-13 11:55:00,55.04,55.08,54.91,54.97,119219.0,46.5154,46.5492,46.4056,46.4563,119219.0
2018-11-13 12:00:00,54.97,55.12,54.96,55.06,107454.0,46.4563,46.583,46.4478,46.5323,107454.0
2018-11-13 12:05:00,55.06,55.07,54.89,54.94,88858.0,46.5323,46.5408,46.3887,46.4309,88858.0
2018-11-13 12:10:00,54.94,54.94,54.84,54.91,90729.0,46.4309,46.4309,46.3464,46.4056,90729.0
2018-11-13 12:15:00,54.91,54.95,54.8,54.95,111490.0,46.4056,46.4394,46.3126,46.4394,111490.0
2018-11-13 12:20:00,54.95,55.07,54.94,55.07,151010.0,46.4394,46.5408,46.4309,46.5408,151010.0
2018-11-13 12:25:00,55.06,55.2,55.06,55.06,121721.0,46.5323,46.6506,46.5323,46.5323,121721.0
2018-11-13 12:30:00,55.06,55.06,54.89,54.91,86657.0,46.5323,46.5323,46.3887,46.4056,86657.0
2018-11-13 12:35:00,54.91,54.92,54.78,54.8,98428.0,46.4056,46.414,46.2957,46.3126,98428.0
2018-11-13 12:40:00,54.79,54.79,54.53,54.66,182706.0,46.3041,46.3041,46.0844,46.1943,182706.0
2018-11-13 12:45:00,54.66,54.68,54.6,54.64,78120.0,46.1943,46.2112,46.1436,46.1774,78120.0
2018-11-13 12:50:00,54.64,54.72,54.62,54.65,88039.0,46.1774,46.245,46.1605,46.1858,88039.0
2018-11-13 12:55:00,54.65,54.65,54.55,54.58,79570.0,46.1858,46.1858,46.1013,46.1267,79570.0
2018-11-13 13:00:00,54.58,54.74,54.57,54.68,78300.0,46.1267,46.2619,46.1182,46.2112,78300.0
2018-11-13 13:05:00,54.67,54.67,54.55,54.57,118441.0,46.2027,46.2027,46.1013,46.1182,118441.0
2018-11-13 13:10:00,54.57,54.61,54.42,54.47,125276.0,46.1182,46.152,45.9914,46.0337,125276.0
2018-11-13 13:15:00,54.47,54.52,54.41,54.49,74183.0,46.0337,46.076,45.983,46.0506,74183.0
2018-11-13 13:20:00,54.5,54.62,54.49,54.55,65818.0,46.0591,46.1605,46.0506,46.1013,65818.0
2018-11-13 13:25:00,54.55,54.55,54.42,54.51,94236.0,46.1013,46.1013,45.9914,46.0675,94236.0
2018-11-13 13:30:00,54.51,54.68,54.46,54.64,101000.0,46.0675,46.2112,46.0253,46.1774,101000.0
2018-11-13 13:35:00,54.64,54.78,54.63,54.77,89545.0,46.1774,46.2957,46.1689,46.2872,89545.0
2018-11-13 13:40:00,54.76,54.76,54.66,54.67,73779.0,46.2788,46.2788,46.1943,46.2027,73779.0
2018-11-13 13:45:00,54.68,54.7,54.53,54.6,108353.0,46.2112,46.2281,46.0844,46.1436,108353.0
2018-11-13 13:50:00,54.59,54.66,54.58,54.6,77384.0,46.1351,46.1943,46.1267,46.1436,77384.0
2018-11-13 13:55:00,54.62,54.64,54.58,54.6,77446.0,46.1605,46.1774,46.1267,46.1436,77446.0
2018-11-13 14:00:00,54.6,54.6,54.48,54.56,118970.0,46.1436,46.1436,46.0422,46.1098,118970.0
2018-11-13 14:05:00,54.56,54.58,54.43,54.46,84480.0,46.1098,46.1267,45.9999,46.0253,84480.0
2018-11-13 14:10:00,54.45,54.5,54.36,54.39,100954.0,46.0168,46.0591,45.9407,45.9661,100954.0
2018-11-13 14:15:00,54.39,54.43,54.32,54.37,91633.0,45.9661,45.9999,45.9069,45.9492,91633.0
2018-11-13 14:20:00,54.37,54.38,54.15,54.27,130913.0,45.9492,45.9576,45.7633,45.8647,130913.0
2018-11-13 14:25:00,54.27,54.38,54.19,54.36,99334.0,45.8647,45.9576,45.7971,45.9407,99334.0
2018-11-13 14:30:00,54.36,54.43,54.3,54.4,132572.0,45.9407,45.9999,45.89,45.9745,132572.0
2018-11-13 14:35:00,54.4,54.5,54.4,54.41,136219.0,45.9745,46.0591,45.9745,45.983,136219.0
2018-11-13 14:40:00,54.41,54.44,54.07,54.13,208704.0,45.983,46.0084,45.6957,45.7464,208704.0
2018-11-13 14:45:00,54.12,54.22,54.05,54.18,145255.0,45.7379,45.8224,45.6788,45.7886,145255.0
2018-11-13 14:50:00,54.17,54.28,54.13,54.24,165736.0,45.7802,45.8731,45.7464,45.8393,165736.0
2018-11-13 14:55:00,54.24,54.3,54.2,54.25,222819.0,45.8393,45.89,45.8055,45.8478,222819.0
2018-11-13 15:00:00,54.24,54.49,54.2,54.44,161505.0,45.8393,46.0506,45.8055,46.0084,161505.0
2018-11-13 15:05:00,54.45,54.47,54.26,54.34,191344.0,46.0168,46.0337,45.8562,45.9238,191344.0
2018-11-13 15:10:00,54.36,54.42,54.23,54.23,189470.0,45.9407,45.9914,45.8309,45.8309,189470.0
2018-11-13 15:15:00,54.25,54.29,54.06,54.17,200346.0,45.8478,45.8816,45.6872,45.7802,200346.0
2018-11-13 15:20:00,54.16,54.22,54.11,54.19,187686.0,45.7717,45.8224,45.7295,45.7971,187686.0
2018-11-13 15:25:00,54.18,54.34,54.17,54.29,162871.0,45.7886,45.9238,45.7802,45.8816,162871.0
2018-11-13 15:30:00,54.29,54.33,54.15,54.19,261207.0,45.8816,45.9154,45.7633,45.7971,261207.0
2018-11-13 15:35:00,54.18,54.34,54.16,54.24,217929.0,45.7886,45.9238,45.7717,45.8393,217929.0
2018-11-13 15:40:00,54.24,54.26,54.17,54.23,238953.0,45.8393,45.8562,45.7802,45.8309,238953.0
2018-11-13 15:45:00,54.23,54.41,54.2,54.39,356474.0,45.8309,45.983,45.8055,45.9661,356474.0
2018-11-13 15:50:00,54.39,54.42,54.32,54.35,334282.0,45.9661,45.9914,45.9069,45.9323,334282.0
2018-11-13 15:55:00,54.34,54.34,54.07,54.17,1238621.0,45.9238,45.9238,45.6957,45.7802,1238621.0
2018-11-14 09:30:00,54.89,54.89,54.46,54.52,361077.0,46.3887,46.3887,46.0253,46.076,361077.0
2018-11-14 09:35:00,54.51,54.71,54.37,54.53,206363.0,46.0675,46.2365,45.9492,46.0844,206363.0
2018-11-14 09:40:00,54.53,54.71,54.44,54.69,165811.0,46.0844,46.2365,46.0084,46.2196,165811.0
2018-11-14 09:45:00,54.7,54.7,54.31,54.32,278120.0,46.2281,46.2281,45.8985,45.9069,278120.0
2018-11-14 09:50:00,54.32,54.49,54.2,54.23,170223.0,45.9069,46.0506,45.8055,45.8309,170223.0
2018-11-14 09:55:00,54.24,54.4,54.17,54.18,155672.0,45.8393,45.9745,45.7802,45.7886,155672.0
2018-11-14 10:00:00,54.18,54.2,54.04,54.2,172196.0,45.7886,45.8055,45.6703,45.8055,172196.0
2018-11-14 10:05:00,54.2,54.2,54.02,54.02,170691.0,45.8055,45.8055,45.6534,45.6534,170691.0
2018-11-14 10:10:00,54.01,54.01,53.78,53.8,186116.0,45.645,45.645,45.4506,45.4675,186116.0
2018-11-14 10:15:00,53.79,53.88,53.72,53.81,174314.0,45.459,45.5351,45.3999,45.4759,174314.0
2018-11-14 10:20:00,53.82,54.03,53.79,53.99,142771.0,45.4844,45.6619,45.459,45.628,142771.0
2018-11-14 10:25:00,53.99,54.27,53.91,54.23,183521.0,45.628,45.8647,45.5604,45.8309,183521.0
2018-11-14 10:30:00,54.23,54.29,54.16,54.18,154464.0,45.8309,45.8816,45.7717,45.7886,154464.0
2018-11-14 10:35:00,54.18,54.33,54.17,54.26,154337.0,45.7886,45.9154,45.7802,45.8562,154337.0
2018-11-14 10:40:00,54.26,54.28,54.12,54.25,92439.0,45.8562,45.8731,45.7379,45.8478,92439.0
2018-11-14 10:45:00,54.24,54.39,54.17,54.28,102730.0,45.8393,45.9661,45.7802,45.8731,102730.0
2018-11-14 10:50:00,54.28,54.37,54.07,54.11,126492.0,45.8731,45.9492,45.6957,45.7295,126492.0
2018-11-14 10:55:00,54.1,54.23,54.08,54.21,95130.0,45.721,45.8309,45.7041,45.814,95130.0
2018-11-14 11:00:00,54.21,54.22,54.04,54.06,111425.0,45.814,45.8224,45.6703,45.6872,111425.0
2018-11-14 11:05:00,54.06,54.11,54.0,54.01,82798.0,45.6872,45.7295,45.6365,45.645,82798.0
2018-11-14 11:10:00,54.01,54.05,53.93,53.95,132952.0,45.645,45.6788,45.5773,45.5942,132952.0
2018-11-14 11:15:00,53.94,54.02,53.92,53.96,90839.0,45.5858,45.6534,45.5689,45.6027,90839.0
2018-11-14 11:20:00,53.95,54.03,53.84,53.89,97078.0,45.5942,45.6619,45.5013,45.5435,97078.0
2018-11-14 11:25:00,53.88,53.98,53.82,53.91,117090.0,45.5351,45.6196,45.4844,45.5604,117090.0
2018-11-14 11:30:00,53.91,53.95,53.85,53.92,78079.0,45.5604,45.5942,45.5097,45.5689,78079.0
2018-11-14 11:35:00,53.91,53.98,53.86,53.92,126008.0,45.5604,45.6196,45.5182,45.5689,126008.0
2018-11-14 11:40:00,53.91,53.99,53.88,53.95,101941.0,45.5604,45.628,45.5351,45.5942,101941.0
2018-11-14 11:45:00,53.95,54.1,53.89,54.09,88812.0,45.5942,45.721,45.5435,45.7126,88812.0
2018-11-14 11:50:00,54.1,54.17,54.0,54.13,116545.0,45.721,45.7802,45.6365,45.7464,116545.0
2018-11-14 11:55:00,54.14,54.28,54.09,54.28,68505.0,45.7548,45.8731,45.7126,45.8731,68505.0
2018-11-14 12:00:00,54.29,54.43,54.25,54.25,152186.0,45.8816,45.9999,45.8478,45.8478,152186.0
2018-11-14 12:05:00,54.26,54.29,54.21,54.21,90194.0,45.8562,45.8816,45.814,45.814,90194.0
2018-11-14 12:10:00,54.2,54.2,54.02,54.08,76961.0,45.8055,45.8055,45.6534,45.7041,76961.0
2018-11-14 12:15:00,54.08,54.25,54.07,54.22,99790.0,45.7041,45.8478,45.6957,45.8224,99790.0
2018-11-14 12:20:00,54.23,54.42,54.23,54.33,139841.0,45.8309,45.9914,45.8309,45.9154,139841.0
2018-11-14 12:25:00,54.33,54.47,54.32,54.45,84248.0,45.9154,46.0337,45.9069,46.0168,84248.0
2018-11-14 12:30:00,54.45,54.46,54.23,54.25,102669.0,46.0168,46.0253,45.8309,45.8478,102669.0
2018-11-14 12:35:00,54.25,54.25,54.06,54.21,129098.0,45.8478,45.8478,45.6872,45.814,129098.0
2018-11-14 12:40:00,54.21,54.25,54.14,54.24,109080.0,45.814,45.8478,45.7548,45.8393,109080.0
2018-11-14 12:45:00,54.23,54.29,54.13,54.19,132239.0,45.8309,45.8816,45.7464,45.7971,132239.0
2018-11-14 12:50:00,54.2,54.28,54.09,54.23,199099.0,45.8055,45.8731,45.7126,45.8309,199099.0
2018-11-14 12:55:00,54.23,54.29,54.07,54.08,164841.0,45.8309,45.8816,45.6957,45.7041,164841.0
2018-11-14 13:00:00,54.08,54.28,54.06,54.27,117723.0,45.7041,45.8731,45.6872,45.8647,117723.0
2018-11-14 13:05:00,54.26,54.35,54.2,54.23,87435.0,45.8562,45.9323,45.8055,45.8309,87435.0
2018-11-14 13:10:00,54.23,54.28,54.09,54.21,113359.0,45.8309,45.8731,45.7126,45.814,113359.0
2018-11-14 13:15:00,54.2,54.34,54.2,54.28,100212.0,45.8055,45.9238,45.8055,45.8731,100212.0
2018-11-14 13:20:00,54.28,54.32,54.19,54.2,68895.0,45.8731,45.9069,45.7971,45.8055,68895.0
2018-11-14 13:25:00,54.2,54.23,54.11,54.18,70944.0,45.8055,45.8309,45.7295,45.7886,70944.0
2018-11-14 13:30:00,54.18,54.22,54.08,54.13,79337.0,45.7886,45.8224,45.7041,45.7464,79337.0
2018-11-14 13:35:00,54.14,54.16,54.05,54.12,76072.0,45.7548,45.7717,45.6788,45.7379,76072.0
2018-11-14 13:40:00,54.12,54.13,53.92,53.95,99608.0,45.7379,45.7464,45.5689,45.5942,99608.0
2018-11-14 13:45:00,53.94,54.02,53.91,53.94,74724.0,45.5858,45.6534,45.5604,45.5858,74724.0
2018-11-14 13:50:00,53.93,53.96,53.85,53.89,107201.0,45.5773,45.6027,45.5097,45.5435,107201.0
2018-11-14 13:55:00,53.88,53.95,53.85,53.88,157976.0,45.5351,45.5942,45.5097,45.5351,157976.0
2018-11-14 14:00:00,53.87,53.87,53.71,53.72,132056.0,45.5266,45.5266,45.3914,45.3999,132056.0
2018-11-14 14:05:00,53.72,53.78,53.67,53.75,67949.0,45.3999,45.4506,45.3576,45.4252,67949.0
2018-11-14 14:10:00,53.75,53.82,53.72,53.81,82574.0,45.4252,45.4844,45.3999,45.4759,82574.0
2018-11-14 14:15:00,53.81,54.09,53.81,53.98,243202.0,45.4759,45.7126,45.4759,45.6196,243202.0
2018-11-14 14:20:00,53.98,54.09,53.94,53.98,137202.0,45.6196,45.7126,45.5858,45.6196,137202.0
2018-11-14 14:25:00,53.98,54.01,53.89,53.91,77955.0,45.6196,45.645,45.5435,45.5604,77955.0
2018-11-14 14:30:00,53.9,53.97,53.81,53.9,132286.0,45.552,45.6111,45.4759,45.552,132286.0
2018-11-14 14:35:00,53.91,54.03,53.88,53.96,106092.0,45.5604,45.6619,45.5351,45.6027,106092.0
2018-11-14 14:40:00,53.96,53.98,53.79,53.84,126119.0,45.6027,45.6196,45.459,45.5013,126119.0
2018-11-14 14:45:00,53.84,53.94,53.81,53.9,89549.0,45.5013,45.5858,45.4759,45.552,89549.0
2018-11-14 14:50:00,53.9,54.06,53.87,54.05,103625.0,45.552,45.6872,45.5266,45.6788,103625.0
2018-11-14 14:55:00,54.05,54.18,54.05,54.16,117781.0,45.6788,45.7886,45.6788,45.7717,117781.0
2018-11-14 15:00:00,54.15,54.25,54.09,54.18,130288.0,45.7633,45.8478,45.7126,45.7886,130288.0
2018-11-14 15:05:00,54.19,54.41,54.18,54.34,151629.0,45.7971,45.983,45.7886,45.9238,151629.0
2018-11-14 15:10:00,54.34,54.42,54.32,54.36,123562.0,45.9238,45.9914,45.9069,45.9407,123562.0
2018-11-14 15:15:00,54.37,54.46,54.34,54.39,111432.0,45.9492,46.0253,45.9238,45.9661,111432.0
2018-11-14 15:20:00,54.38,54.39,54.29,54.32,134360.0,45.9576,45.9661,45.8816,45.9069,134360.0
2018-11-14 15:25:00,54.32,54.34,54.22,54.23,123112.0,45.9069,45.9238,45.8224,45.8309,123112.0
2018-11-14 15:30:00,54.23,54.29,54.15,54.18,157678.0,45.8309,45.8816,45.7633,45.7886,157678.0
2018-11-14 15:35:00,54.17,54.21,54.1,54.14,141392.0,45.7802,45.814,45.721,45.7548,141392.0
2018-11-14 15:40:00,54.13,54.16,54.06,54.1,188606.0,45.7464,45.7717,45.6872,45.721,188606.0
2018-11-14 15:45:00,54.09,54.18,54.09,54.1,226737.0,45.7126,45.7886,45.7126,45.721,226737.0
2018-11-14 15:50:00,54.1,54.1,53.83,53.87,331761.0,45.721,45.721,45.4928,45.5266,331761.0
2018-11-14 15:55:00,53.85,53.97,53.78,53.94,488871.0,45.5097,45.6111,45.4506,45.5858,488871.0
2018-11-15 09:30:00,53.83,53.88,53.53,53.68,328546.0,45.4928,45.5351,45.2393,45.3661,328546.0
2018-11-15 09:35:00,53.7,54.03,53.7,54.02,211167.0,45.383,45.6619,45.383,45.6534,211167.0
2018-11-15 09:40:00,54.01,54.26,53.86,54.21,194573.0,45.645,45.8562,45.5182,45.814,194573.0
2018-11-15 09:45:00,54.21,54.28,54.05,54.23,195375.0,45.814,45.8731,45.6788,45.8309,195375.0
2018-11-15 09:50:00,54.23,54.23,54.01,54.2,132909.0,45.8309,45.8309,45.645,45.8055,132909.0
2018-11-15 09:55:00,54.2,54.25,54.07,54.08,121676.0,45.8055,45.8478,45.6957,45.7041,121676.0
2018-11-15 10:00:00,54.09,54.3,54.07,54.07,134047.0,45.7126,45.89,45.6957,45.6957,134047.0
2018-11-15 10:05:00,54.07,54.19,54.0,54.03,178631.0,45.6957,45.7971,45.6365,45.6619,178631.0
2018-11-15 10:10:00,54.02,54.16,53.98,54.11,142000.0,45.6534,45.7717,45.6196,45.7295,142000.0
2018-11-15 10:15:00,54.12,54.27,54.12,54.21,119770.0,45.7379,45.8647,45.7379,45.814,119770.0
2018-11-15 10:20:00,54.21,54.27,54.08,54.08,105473.0,45.814,45.8647,45.7041,45.7041,105473.0
2018-11-15 10:25:00,54.08,54.23,54.07,54.15,102179.0,45.7041,45.8309,45.6957,45.7633,102179.0
2018-11-15 10:30:00,54.15,54.15,53.91,53.93,159570.0,45.7633,45.7633,45.5604,45.5773,159570.0
2018-11-15 10:35:00,53.93,54.0,53.81,53.99,133624.0,45.5773,45.6365,45.4759,45.628,133624.0
2018-11-15 10:40:00,53.99,54.07,53.95,53.97,113947.0,45.628,45.6957,45.5942,45.6111,113947.0
2018-11-15 10:45:00,53.96,54.24,53.95,54.21,123642.0,45.6027,45.8393,45.5942,45.814,123642.0
2018-11-15 10:50:00,54.21,54.37,54.18,54.34,151411.0,45.814,45.9492,45.7886,45.9238,151411.0
2018-11-15 10:55:00,54.34,54.38,54.24,54.25,146286.0,45.9238,45.9576,45.8393,45.8478,146286.0
2018-11-15 11:00:00,54.25,54.44,54.14,54.4,195916.0,45.8478,46.0084,45.7548,45.9745,195916.0
2018-11-15 11:05:00,54.41,54.47,54.34,54.37,139831.0,45.983,46.0337,45.9238,45.9492,139831.0
2018-11-15 11:10:00,54.38,54.43,54.31,54.35,108170.0,45.9576,45.9999,45.8985,45.9323,108170.0
2018-11-15 11:15:00,54.35,54.4,54.29,54.36,144499.0,45.9323,45.9745,45.8816,45.9407,144499.0
2018-11-15 11:20:00,54.37,54.61,54.36,54.55,207828.0,45.9492,46.152,45.9407,46.1013,207828.0
2018-11-15 11:25:00,54.55,54.59,54.42,54.53,201059.0,46.1013,46.1351,45.9914,46.0844,201059.0
2018-11-15 11:30:00,54.53,54.7,54.49,54.7,165472.0,46.0844,46.2281,46.0506,46.2281,165472.0
2018-11-15 11:35:00,54.7,54.72,54.51,54.71,200783.0,46.2281,46.245,46.0675,46.2365,200783.0
2018-11-15 11:40:00,54.72,54.8,54.58,54.63,222133.0,46.245,46.3126,46.1267,46.1689,222133.0
2018-11-15 11:45:00,54.63,54.79,54.59,54.75,178597.0,46.1689,46.3041,46.1351,46.2703,178597.0
2018-11-15 11:50:00,54.75,54.88,54.73,54.8,257505.0,46.2703,46.3802,46.2534,46.3126,257505.0
2018-11-15 11:55:00,54.81,54.89,54.78,54.85,164547.0,46.321,46.3887,46.2957,46.3549,164547.0
2018-11-15 12:00:00,54.86,54.96,54.74,54.93,168562.0,46.3633,46.4478,46.2619,46.4225,168562.0
2018-11-15 12:05:00,54.94,54.99,54.77,54.78,176323.0,46.4309,46.4732,46.2872,46.2957,176323.0
2018-11-15 12:10:00,54.78,54.86,54.71,54.78,97310.0,46.2957,46.3633,46.2365,46.2957,97310.0
2018-11-15 12:15:00,54.78,54.78,54.64,54.76,145742.0,46.2957,46.2957,46.1774,46.2788,145742.0
2018-11-15 12:20:00,54.76,54.85,54.73,54.83,98238.0,46.2788,46.3549,46.2534,46.3379,98238.0
2018-11-15 12:25:00,54.83,54.86,54.67,54.85,163267.0,46.3379,46.3633,46.2027,46.3549,163267.0
2018-11-15 12:30:00,54.86,54.89,54.77,54.88,112519.0,46.3633,46.3887,46.2872,46.3802,112519.0
2018-11-15 12:35:00,54.88,54.99,54.84,54.98,111018.0,46.3802,46.4732,46.3464,46.4647,111018.0
2018-11-15 12:40:00,54.98,55.01,54.9,54.9,117001.0,46.4647,46.4901,46.3971,46.3971,117001.0
2018-11-15 12:45:00,54.9,54.93,54.85,54.9,149531.0,46.3971,46.4225,46.3549,46.3971,149531.0
2018-11-15 12:50:00,54.89,54.93,54.79,54.82,100518.0,46.3887,46.4225,46.3041,46.3295,100518.0
2018-11-15 12:55:00,54.82,54.82,54.72,54.79,88761.0,46.3295,46.3295,46.245,46.3041,88761.0
2018-11-15 13:00:00,54.78,54.81,54.63,54.64,106323.0,46.2957,46.321,46.1689,46.1774,106323.0
2018-11-15 13:05:00,54.63,54.65,54.51,54.56,100763.0,46.1689,46.1858,46.0675,46.1098,100763.0
2018-11-15 13:10:00,54.57,54.68,54.56,54.66,147736.0,46.1182,46.2112,46.1098,46.1943,147736.0
2018-11-15 13:15:00,54.66,54.87,54.61,54.85,231402.0,46.1943,46.3718,46.152,46.3549,231402.0
2018-11-15 13:20:00,54.84,55.11,54.82,55.07,286986.0,46.3464,46.5746,46.3295,46.5408,286986.0
2018-11-15 13:25:00,55.08,55.12,54.93,55.12,184393.0,46.5492,46.583,46.4225,46.583,184393.0
2018-11-15 13:30:00,55.13,55.31,55.13,55.28,283237.0,46.5915,46.7436,46.5915,46.7183,283237.0
2018-11-15 13:35:00,55.27,55.3,55.1,55.16,166322.0,46.7098,46.7352,46.5661,46.6168,166322.0
2018-11-15 13:40:00,55.16,55.22,55.09,55.19,131686.0,46.6168,46.6675,46.5577,46.6422,131686.0
2018-11-15 13:45:00,55.19,55.31,55.06,55.07,269851.0,46.6422,46.7436,46.5323,46.5408,269851.0
2018-11-15 13:50:00,55.07,55.28,55.06,55.22,205726.0,46.5408,46.7183,46.5323,46.6675,205726.0
2018-11-15 13:55:00,55.22,55.48,55.22,55.39,185834.0,46.6675,46.8873,46.6675,46.8112,185834.0
2018-11-15 14:00:00,55.39,55.51,55.31,55.34,195355.0,46.8112,46.9126,46.7436,46.769,195355.0
2018-11-15 14:05:00,55.34,55.51,55.33,55.44,137946.0,46.769,46.9126,46.7605,46.8535,137946.0
2018-11-15 14:10:00,55.43,55.44,55.31,55.41,159044.0,46.845,46.8535,46.7436,46.8281,159044.0
2018-11-15 14:15:00,55.43,55.43,55.23,55.3,190529.0,46.845,46.845,46.676,46.7352,190529.0
2018-11-15 14:20:00,55.29,55.39,55.22,55.32,179124.0,46.7267,46.8112,46.6675,46.7521,179124.0
2018-11-15 14:25:00,55.32,55.53,55.28,55.48,162414.0,46.7521,46.9295,46.7183,46.8873,162414.0
2018-11-15 14:30:00,55.48,55.54,55.38,55.39,270012.0,46.8873,46.938,46.8028,46.8112,270012.0
2018-11-15 14:35:00,55.38,55.38,55.24,55.29,215702.0,46.8028,46.8028,46.6844,46.7267,215702.0
2018-11-15 14:40:00,55.3,55.31,55.18,55.26,165349.0,46.7352,46.7436,46.6337,46.7014,165349.0
2018-11-15 14:45:00,55.25,55.42,55.25,55.36,201153.0,46.6929,46.8366,46.6929,46.7859,201153.0
2018-11-15 14:50:00,55.36,55.38,55.22,55.3,183134.0,46.7859,46.8028,46.6675,46.7352,183134.0
2018-11-15 14:55:00,55.3,55.31,55.18,55.29,166031.0,46.7352,46.7436,46.6337,46.7267,166031.0
2018-11-15 15:00:00,55.28,55.3,54.95,55.07,409847.0,46.7183,46.7352,46.4394,46.5408,409847.0
2018-11-15 15:05:00,55.07,55.26,55.07,55.21,237001.0,46.5408,46.7014,46.5408,46.6591,237001.0
2018-11-15 15:10:00,55.21,55.32,55.12,55.3,266460.0,46.6591,46.7521,46.583,46.7352,266460.0
2018-11-15 15:15:00,55.3,55.32,55.08,55.08,199026.0,46.7352,46.7521,46.5492,46.5492,199026.0
2018-11-15 15:20:00,55.08,55.17,55.02,55.09,290049.0,46.5492,46.6253,46.4985,46.5577,290049.0
2018-11-15 15:25:00,55.09,55.22,55.09,55.18,207951.0,46.5577,46.6675,46.5577,46.6337,207951.0
2018-11-15 15:30:00,55.17,55.34,55.15,55.27,350701.0,46.6253,46.769,46.6084,46.7098,350701.0
2018-11-15 15:35:00,55.27,55.44,55.27,55.43,360321.0,46.7098,46.8535,46.7098,46.845,360321.0
2018-11-15 15:40:00,55.43,55.48,55.3,55.42,399751.0,46.845,46.8873,46.7352,46.8366,399751.0
2018-11-15 15:45:00,55.42,55.44,55.31,55.35,353245.0,46.8366,46.8535,46.7436,46.7774,353245.0
2018-11-15 15:50:00,55.35,55.42,55.31,55.33,619444.0,46.7774,46.8366,46.7436,46.7605,619444.0
2018-11-15 15:55:00,55.35,55.4,55.19,55.38,727642.0,46.7774,46.8197,46.6422,46.8028,727642.0
2018-11-16 09:30:00,55.02,55.95,54.99,55.91,845082.0,46.4985,47.2845,46.4732,47.2507,845082.0
2018-11-16 09:35:00,55.91,56.34,55.85,56.07,523202.0,47.2507,47.6141,47.2,47.3859,523202.0
2018-11-16 09:40:00,56.07,56.18,55.83,56.01,281936.0,47.3859,47.4789,47.1831,47.3352,281936.0
2018-11-16 09:45:00,56.01,56.2,56.01,56.12,312479.0,47.3352,47.4958,47.3352,47.4282,312479.0
2018-11-16 09:50:00,56.12,56.39,56.1,56.33,470647.0,47.4282,47.6563,47.4113,47.6056,470647.0
2018-11-16 09:55:00,56.32,56.36,56.18,56.25,298468.0,47.5972,47.631,47.4789,47.538,298468.0
2018-11-16 10:00:00,56.25,56.26,56.05,56.21,261771.0,47.538,47.5465,47.369,47.5042,261771.0
2018-11-16 10:05:00,56.21,56.24,56.08,56.19,295226.0,47.5042,47.5296,47.3943,47.4873,295226.0
2018-11-16 10:10:00,56.19,56.29,56.08,56.29,245230.0,47.4873,47.5718,47.3943,47.5718,245230.0
2018-11-16 10:15:00,56.3,56.35,56.21,56.33,432976.0,47.5803,47.6225,47.5042,47.6056,432976.0
2018-11-16 10:20:00,56.34,56.43,56.3,56.37,277898.0,47.6141,47.6901,47.5803,47.6394,277898.0
2018-11-16 10:25:00,56.37,56.6,56.37,56.45,370986.0,47.6394,47.8338,47.6394,47.707,370986.0
2018-11-16 10:30:00,56.46,56.63,56.38,56.53,327064.0,47.7155,47.8592,47.6479,47.7747,327064.0
2018-11-16 10:35:00,56.53,56.58,56.46,56.52,266353.0,47.7747,47.8169,47.7155,47.7662,266353.0
2018-11-16 10:40:00,56.52,56.94,56.52,56.84,603988.0,47.7662,48.1212,47.7662,48.0366,603988.0
2018-11-16 10:45:00,56.84,56.9,56.64,56.71,252777.0,48.0366,48.0873,47.8676,47.9268,252777.0
2018-11-16 10:50:00,56.72,56.75,56.63,56.75,160818.0,47.9352,47.9606,47.8592,47.9606,160818.0
2018-11-16 10:55:00,56.75,56.79,56.56,56.57,158931.0,47.9606,47.9944,47.8,47.8085,158931.0
2018-11-16 11:00:00,56.56,56.66,56.45,56.47,206192.0,47.8,47.8845,47.707,47.7239,206192.0
2018-11-16 11:05:00,56.47,56.49,56.35,56.36,152568.0,47.7239,47.7408,47.6225,47.631,152568.0
2018-11-16 11:10:00,56.36,56.43,56.25,56.28,227959.0,47.631,47.6901,47.538,47.5634,227959.0
2018-11-16 11:15:00,56.28,56.4,56.25,56.3,226452.0,47.5634,47.6648,47.538,47.5803,226452.0
2018-11-16 11:20:00,56.31,56.34,56.13,56.21,164940.0,47.5887,47.6141,47.4366,47.5042,164940.0
2018-11-16 11:25:00,56.22,56.3,56.19,56.29,175488.0,47.5127,47.5803,47.4873,47.5718,175488.0
2018-11-16 11:30:00,56.29,56.38,56.12,56.21,195089.0,47.5718,47.6479,47.4282,47.5042,195089.0
2018-11-16 11:35:00,56.22,56.36,56.21,56.28,149395.0,47.5127,47.631,47.5042,47.5634,149395.0
2018-11-16 11:40:00,56.29,56.3,56.12,56.15,165137.0,47.5718,47.5803,47.4282,47.4535,165137.0
2018-11-16 11:45:00,56.16,56.18,56.03,56.07,136610.0,47.462,47.4789,47.3521,47.3859,136610.0
2018-11-16 11:50:00,56.07,56.11,55.97,56.05,125028.0,47.3859,47.4197,47.3014,47.369,125028.0
2018-11-16 11:55:00,56.05,56.14,55.98,56.05,139247.0,47.369,47.4451,47.3098,47.369,139247.0
2018-11-16 12:00:00,56.05,56.12,55.9,55.97,104098.0,47.369,47.4282,47.2422,47.3014,104098.0
2018-11-16 12:05:00,55.96,56.17,55.96,56.14,149869.0,47.2929,47.4704,47.2929,47.4451,149869.0
2018-11-16 12:10:00,56.14,56.17,56.06,56.13,120915.0,47.4451,47.4704,47.3774,47.4366,120915.0
2018-11-16 12:15:00,56.13,56.13,55.99,56.07,123294.0,47.4366,47.4366,47.3183,47.3859,123294.0
2018-11-16 12:20:00,56.07,56.09,55.98,56.05,101958.0,47.3859,47.4028,47.3098,47.369,101958.0
2018-11-16 12:25:00,56.05,56.14,55.99,56.0,100725.0,47.369,47.4451,47.3183,47.3267,100725.0
2018-11-16 12:30:00,56.0,56.32,55.94,56.31,147947.0,47.3267,47.5972,47.276,47.5887,147947.0
2018-11-16 12:35:00,56.3,56.64,56.3,56.53,343926.0,47.5803,47.8676,47.5803,47.7747,343926.0
2018-11-16 12:40:00,56.54,56.71,56.51,56.62,364412.0,47.7831,47.9268,47.7578,47.8507,364412.0
2018-11-16 12:45:00,56.62,56.89,56.56,56.78,857281.0,47.8507,48.0789,47.8,47.9859,857281.0
2018-11-16 12:50:00,56.77,56.82,56.66,56.76,274608.0,47.9775,48.0197,47.8845,47.969,274608.0
2018-11-16 12:55:00,56.77,56.83,56.67,56.75,368892.0,47.9775,48.0282,47.893,47.9606,368892.0
2018-11-16 13:00:00,56.76,56.8,56.53,56.53,331580.0,47.969,48.0028,47.7747,47.7747,331580.0
2018-11-16 13:05:00,56.52,56.55,56.4,56.47,153796.0,47.7662,47.7916,47.6648,47.7239,153796.0
2018-11-16 13:10:00,56.46,56.51,56.4,56.43,97405.0,47.7155,47.7578,47.6648,47.6901,97405.0
2018-11-16 13:15:00,56.42,56.57,56.41,56.51,122965.0,47.6817,47.8085,47.6732,47.7578,122965.0
2018-11-16 13:20:00,56.51,56.55,56.43,56.51,132680.0,47.7578,47.7916,47.6901,47.7578,132680.0
2018-11-16 13:25:00,56.51,56.53,56.41,56.45,145210.0,47.7578,47.7747,47.6732,47.707,145210.0
2018-11-16 13:30:00,56.46,56.53,56.43,56.43,117621.0,47.7155,47.7747,47.6901,47.6901,117621.0
2018-11-16 13:35:00,56.43,56.46,56.37,56.42,113895.0,47.6901,47.7155,47.6394,47.6817,113895.0
2018-11-16 13:40:00,56.41,56.51,56.27,56.29,180257.0,47.6732,47.7578,47.5549,47.5718,180257.0
2018-11-16 13:45:00,56.3,56.33,56.25,56.28,120614.0,47.5803,47.6056,47.538,47.5634,120614.0
2018-11-16 13:50:00,56.28,56.34,56.27,56.3,131522.0,47.5634,47.6141,47.5549,47.5803,131522.0
2018-11-16 13:55:00,56.29,56.38,56.29,56.31,133669.0,47.5718,47.6479,47.5718,47.5887,133669.0
2018-11-16 14:00:00,56.31,56.51,56.31,56.47,631205.0,47.5887,47.7578,47.5887,47.7239,631205.0
2018-11-16 14:05:00,56.48,56.55,56.46,56.47,164315.0,47.7324,47.7916,47.7155,47.7239,164315.0
2018-11-16 14:10:00,56.46,56.5,56.43,56.43,197573.0,47.7155,47.7493,47.6901,47.6901,197573.0
2018-11-16 14:15:00,56.43,56.57,56.4,56.54,169892.0,47.6901,47.8085,47.6648,47.7831,169892.0
2018-11-16 14:20:00,56.55,56.59,56.44,56.44,174460.0,47.7916,47.8254,47.6986,47.6986,174460.0
2018-11-16 14:25:00,56.44,56.57,56.35,56.5,176922.0,47.6986,47.8085,47.6225,47.7493,176922.0
2018-11-16 14:30:00,56.51,56.62,56.51,56.56,130813.0,47.7578,47.8507,47.7578,47.8,130813.0
2018-11-16 14:35:00,56.57,56.64,56.55,56.63,159065.0,47.8085,47.8676,47.7916,47.8592,159065.0
2018-11-16 14:40:00,56.63,56.64,56.57,56.61,116165.0,47.8592,47.8676,47.8085,47.8423,116165.0
2018-11-16 14:45:00,56.6,56.69,56.57,56.66,137063.0,47.8338,47.9099,47.8085,47.8845,137063.0
2018-11-16 14:50:00,56.65,56.76,56.63,56.75,181266.0,47.8761,47.969,47.8592,47.9606,181266.0
2018-11-16 14:55:00,56.75,56.78,56.66,56.77,349381.0,47.9606,47.9859,47.8845,47.9775,349381.0
2018-11-16 15:00:00,56.77,56.81,56.71,56.74,217100.0,47.9775,48.0113,47.9268,47.9521,217100.0
2018-11-16 15:05:00,56.74,56.81,56.72,56.77,160063.0,47.9521,48.0113,47.9352,47.9775,160063.0
2018-11-16 15:10:00,56.78,56.8,56.75,56.78,128880.0,47.9859,48.0028,47.9606,47.9859,128880.0
2018-11-16 15:15:00,56.78,56.96,56.77,56.96,312766.0,47.9859,48.1381,47.9775,48.1381,312766.0
2018-11-16 15:20:00,56.96,57.02,56.94,56.94,469873.0,48.1381,48.1888,48.1212,48.1212,469873.0
2018-11-16 15:25:00,56.94,57.04,56.9,56.96,244279.0,48.1212,48.2057,48.0873,48.1381,244279.0
2018-11-16 15:30:00,56.96,56.97,56.6,56.65,341021.0,48.1381,48.1465,47.8338,47.8761,341021.0
2018-11-16 15:35:00,56.66,56.68,56.57,56.61,358417.0,47.8845,47.9014,47.8085,47.8423,358417.0
2018-11-16 15:40:00,56.62,56.65,56.54,56.62,379679.0,47.8507,47.8761,47.7831,47.8507,379679.0
2018-11-16 15:45:00,56.62,56.64,56.57,56.58,580346.0,47.8507,47.8676,47.8085,47.8169,580346.0
2018-11-16 15:50:00,56.58,56.59,56.4,56.42,813451.0,47.8169,47.8254,47.6648,47.6817,813451.0
2018-11-16 15:55:00,56.42,56.42,55.87,55.88,4915338.0,47.6817,47.6817,47.2169,47.2253,4915338.0
2018-11-19 09:30:00,55.85,56.11,55.66,55.94,481932.0,47.2,47.4197,47.0394,47.276,481932.0
2018-11-19 09:35:00,55.94,56.18,55.83,56.14,524337.0,47.276,47.4789,47.1831,47.4451,524337.0
2018-11-19 09:40:00,56.14,56.15,55.9,55.95,223849.0,47.4451,47.4535,47.2422,47.2845,223849.0
2018-11-19 09:45:00,55.95,56.16,55.88,56.01,337976.0,47.2845,47.462,47.2253,47.3352,337976.0
2018-11-19 09:50:00,56.0,56.1,55.96,56.04,366972.0,47.3267,47.4113,47.2929,47.3605,366972.0
2018-11-19 09:55:00,56.04,56.26,56.0,56.2,265986.0,47.3605,47.5465,47.3267,47.4958,265986.0
2018-11-19 10:00:00,56.2,56.2,55.99,56.02,289891.0,47.4958,47.4958,47.3183,47.3436,289891.0
2018-11-19 10:05:00,56.03,56.03,55.89,55.9,365695.0,47.3521,47.3521,47.2338,47.2422,365695.0
2018-11-19 10:10:00,55.91,56.01,55.9,55.98,166876.0,47.2507,47.3352,47.2422,47.3098,166876.0
2018-11-19 10:15:00,55.97,56.08,55.94,55.99,317207.0,47.3014,47.3943,47.276,47.3183,317207.0
2018-11-19 10:20:00,56.01,56.06,55.9,56.01,487042.0,47.3352,47.3774,47.2422,47.3352,487042.0
2018-11-19 10:25:00,56.01,56.08,55.94,56.08,253660.0,47.3352,47.3943,47.276,47.3943,253660.0
2018-11-19 10:30:00,56.07,56.22,55.98,55.99,311451.0,47.3859,47.5127,47.3098,47.3183,311451.0
2018-11-19 10:35:00,55.98,56.36,55.98,56.34,334079.0,47.3098,47.631,47.3098,47.6141,334079.0
2018-11-19 10:40:00,56.33,56.46,56.28,56.42,192083.0,47.6056,47.7155,47.5634,47.6817,192083.0
2018-11-19 10:45:00,56.42,56.57,56.41,56.49,137081.0,47.6817,47.8085,47.6732,47.7408,137081.0
2018-11-19 10:50:00,56.49,56.59,56.44,56.47,118212.0,47.7408,47.8254,47.6986,47.7239,118212.0
2018-11-19 10:55:00,56.47,56.6,56.46,56.55,178766.0,47.7239,47.8338,47.7155,47.7916,178766.0
2018-11-19 11:00:00,56.55,56.62,56.47,56.55,319044.0,47.7916,47.8507,47.7239,47.7916,319044.0
2018-11-19 11:05:00,56.55,56.55,56.44,56.5,186037.0,47.7916,47.7916,47.6986,47.7493,186037.0
2018-11-19 11:10:00,56.49,56.49,56.26,56.3,171410.0,47.7408,47.7408,47.5465,47.5803,171410.0
2018-11-19 11:15:00,56.29,56.32,56.2,56.21,97236.0,47.5718,47.5972,47.4958,47.5042,97236.0
2018-11-19 11:20:00,56.21,56.33,56.2,56.21,117141.0,47.5042,47.6056,47.4958,47.5042,117141.0
2018-11-19 11:25:00,56.21,56.21,56.01,56.06,175918.0,47.5042,47.5042,47.3352,47.3774,175918.0
2018-11-19 11:30:00,56.05,56.05,55.92,55.96,163976.0,47.369,47.369,47.2591,47.2929,163976.0
2018-11-19 11:35:00,55.95,56.01,55.94,55.97,201538.0,47.2845,47.3352,47.276,47.3014,201538.0
2018-11-19 11:40:00,55.96,56.1,55.95,56.04,139839.0,47.2929,47.4113,47.2845,47.3605,139839.0
2018-11-19 11:45:00,56.03,56.13,55.99,56.06,118881.0,47.3521,47.4366,47.3183,47.3774,118881.0
2018-11-19 11:50:00,56.06,56.06,55.9,55.96,321667.0,47.3774,47.3774,47.2422,47.2929,321667.0
2018-11-19 11:55:00,55.95,56.11,55.95,56.11,113517.0,47.2845,47.4197,47.2845,47.4197,113517.0
2018-11-19 12:00:00,56.11,56.17,56.02,56.06,121479.0,47.4197,47.4704,47.3436,47.3774,121479.0
2018-11-19 12:05:00,56.07,56.11,55.94,55.97,143237.0,47.3859,47.4197,47.276,47.3014,143237.0
2018-11-19 12:10:00,55.96,56.07,55.91,55.92,168138.0,47.2929,47.3859,47.2507,47.2591,168138.0
2018-11-19 12:15:00,55.91,56.01,55.9,56.0,86615.0,47.2507,47.3352,47.2422,47.3267,86615.0
2018-11-19 12:20:00,56.01,56.07,55.95,56.0,84309.0,47.3352,47.3859,47.2845,47.3267,84309.0
2018-11-19 12:25:00,56.0,56.05,55.93,56.02,89325.0,47.3267,47.369,47.2676,47.3436,89325.0
2018-11-19 12:30:00,56.02,56.02,55.85,55.88,94908.0,47.3436,47.3436,47.2,47.2253,94908.0
2018-11-19 12:35:00,55.87,55.99,55.86,55.97,86786.0,47.2169,47.3183,47.2084,47.3014,86786.0
2018-11-19 12:40:00,55.98,56.02,55.91,55.92,74613.0,47.3098,47.3436,47.2507,47.2591,74613.0
2018-11-19 12:45:00,55.91,55.92,55.83,55.85,154374.0,47.2507,47.2591,47.1831,47.2,154374.0
2018-11-19 12:50:00,55.85,55.96,55.83,55.88,157986.0,47.2,47.2929,47.1831,47.2253,157986.0
2018-11-19 12:55:00,55.87,55.95,55.84,55.89,73714.0,47.2169,47.2845,47.1915,47.2338,73714.0
2018-11-19 13:00:00,55.89,55.9,55.83,55.86,108200.0,47.2338,47.2422,47.1831,47.2084,108200.0
2018-11-19 13:05:00,55.86,55.93,55.83,55.85,242343.0,47.2084,47.2676,47.1831,47.2,242343.0
2018-11-19 13:10:00,55.86,55.9,55.84,55.86,132953.0,47.2084,47.2422,47.1915,47.2084,132953.0
2018-11-19 13:15:00,55.85,55.95,55.83,55.94,195376.0,47.2,47.2845,47.1831,47.276,195376.0
2018-11-19 13:20:00,55.93,55.94,55.84,55.85,167860.0,47.2676,47.276,47.1915,47.2,167860.0
2018-11-19 13:25:00,55.85,55.88,55.84,55.86,219798.0,47.2,47.2253,47.1915,47.2084,219798.0
2018-11-19 13:30:00,55.85,55.87,55.63,55.65,234879.0,47.2,47.2169,47.014,47.0309,234879.0
2018-11-19 13:35:00,55.64,55.87,55.61,55.79,109265.0,47.0225,47.2169,46.9971,47.1493,109265.0
2018-11-19 13:40:00,55.8,55.84,55.71,55.84,110923.0,47.1577,47.1915,47.0817,47.1915,110923.0
2018-11-19 13:45:00,55.84,55.88,55.71,55.71,123294.0,47.1915,47.2253,47.0817,47.0817,123294.0
2018-11-19 13:50:00,55.72,55.73,55.57,55.64,106284.0,47.0901,47.0986,46.9633,47.0225,106284.0
2018-11-19 13:55:00,55.63,55.69,55.61,55.61,113387.0,47.014,47.0648,46.9971,46.9971,113387.0
2018-11-19 14:00:00,55.61,55.62,55.37,55.4,147512.0,46.9971,47.0056,46.7943,46.8197,147512.0
2018-11-19 14:05:00,55.39,55.48,55.26,55.43,135133.0,46.8112,46.8873,46.7014,46.845,135133.0
2018-11-19 14:10:00,55.42,55.42,55.25,55.3,109502.0,46.8366,46.8366,46.6929,46.7352,109502.0
2018-11-19 14:15:00,55.3,55.43,55.27,55.35,102184.0,46.7352,46.845,46.7098,46.7774,102184.0
2018-11-19 14:20:00,55.35,55.39,55.18,55.29,128936.0,46.7774,46.8112,46.6337,46.7267,128936.0
2018-11-19 14:25:00,55.29,55.4,55.26,55.3,122750.0,46.7267,46.8197,46.7014,46.7352,122750.0
2018-11-19 14:30:00,55.3,55.32,55.18,55.23,157579.0,46.7352,46.7521,46.6337,46.676,157579.0
2018-11-19 14:35:00,55.22,55.27,55.1,55.23,294820.0,46.6675,46.7098,46.5661,46.676,294820.0
2018-11-19 14:40:00,55.23,55.28,55.09,55.12,304734.0,46.676,46.7183,46.5577,46.583,304734.0
2018-11-19 14:45:00,55.11,55.17,55.01,55.07,264161.0,46.5746,46.6253,46.4901,46.5408,264161.0
2018-11-19 14:50:00,55.07,55.11,54.94,55.1,271464.0,46.5408,46.5746,46.4309,46.5661,271464.0
2018-11-19 14:55:00,55.1,55.1,54.97,55.0,234386.0,46.5661,46.5661,46.4563,46.4816,234386.0
2018-11-19 15:00:00,55.0,55.08,54.94,55.07,302620.0,46.4816,46.5492,46.4309,46.5408,302620.0
2018-11-19 15:05:00,55.06,55.18,54.98,55.04,230935.0,46.5323,46.6337,46.4647,46.5154,230935.0
2018-11-19 15:10:00,55.05,55.26,55.04,55.15,121143.0,46.5239,46.7014,46.5154,46.6084,121143.0
2018-11-19 15:15:00,55.15,55.18,55.09,55.13,216373.0,46.6084,46.6337,46.5577,46.5915,216373.0
2018-11-19 15:20:00,55.14,55.14,55.08,55.09,111474.0,46.5999,46.5999,46.5492,46.5577,111474.0
2018-11-19 15:25:00,55.09,55.12,54.92,55.01,315093.0,46.5577,46.583,46.414,46.4901,315093.0
2018-11-19 15:30:00,55.01,55.12,54.94,55.1,290985.0,46.4901,46.583,46.4309,46.5661,290985.0
2018-11-19 15:35:00,55.1,55.1,54.93,54.95,239434.0,46.5661,46.5661,46.4225,46.4394,239434.0
2018-11-19 15:40:00,54.95,54.99,54.88,54.95,248596.0,46.4394,46.4732,46.3802,46.4394,248596.0
2018-11-19 15:45:00,54.94,55.02,54.91,54.98,288175.0,46.4309,46.4985,46.4056,46.4647,288175.0
2018-11-19 15:50:00,54.98,55.02,54.95,55.01,399445.0,46.4647,46.4985,46.4394,46.4901,399445.0
2018-11-19 15:55:00,55.01,55.05,54.87,54.9,739018.0,46.4901,46.5239,46.3718,46.3971,739018.0
2018-11-20 09:30:00,54.2,54.98,54.07,54.82,356306.0,45.8055,46.4647,45.6957,46.3295,356306.0
2018-11-20 09:35:00,54.83,54.89,54.58,54.85,203885.0,46.3379,46.3887,46.1267,46.3549,203885.0
2018-11-20 09:40:00,54.86,54.88,54.57,54.65,164884.0,46.3633,46.3802,46.1182,46.1858,164884.0
2018-11-20 09:45:00,54.65,54.65,54.48,54.53,154525.0,46.1858,46.1858,46.0422,46.0844,154525.0
2018-11-20 09:50:00,54.53,54.54,54.27,54.33,169553.0,46.0844,46.0929,45.8647,45.9154,169553.0
2018-11-20 09:55:00,54.33,54.55,54.14,54.54,143696.0,45.9154,46.1013,45.7548,46.0929,143696.0
2018-11-20 10:00:00,54.53,54.77,54.47,54.63,191674.0,46.0844,46.2872,46.0337,46.1689,191674.0
2018-11-20 10:05:00,54.63,54.66,54.35,54.48,163859.0,46.1689,46.1943,45.9323,46.0422,163859.0
2018-11-20 10:10:00,54.47,54.55,54.25,54.27,255866.0,46.0337,46.1013,45.8478,45.8647,255866.0
2018-11-20 10:15:00,54.26,54.48,54.23,54.41,168211.0,45.8562,46.0422,45.8309,45.983,168211.0
2018-11-20 10:20:00,54.42,54.81,54.41,54.71,335797.0,45.9914,46.321,45.983,46.2365,335797.0
2018-11-20 10:25:00,54.7,54.84,54.64,54.7,205715.0,46.2281,46.3464,46.1774,46.2281,205715.0
2018-11-20 10:30:00,54.71,54.92,54.59,54.85,173415.0,46.2365,46.414,46.1351,46.3549,173415.0
2018-11-20 10:35:00,54.85,54.95,54.77,54.9,209734.0,46.3549,46.4394,46.2872,46.3971,209734.0
2018-11-20 10:40:00,54.9,54.97,54.8,54.93,205027.0,46.3971,46.4563,46.3126,46.4225,205027.0
2018-11-20 10:45:00,54.93,54.98,54.77,54.94,106958.0,46.4225,46.4647,46.2872,46.4309,106958.0
2018-11-20 10:50:00,54.94,55.13,54.84,55.1,143741.0,46.4309,46.5915,46.3464,46.5661,143741.0
2018-11-20 10:55:00,55.1,55.19,55.02,55.09,147690.0,46.5661,46.6422,46.4985,46.5577,147690.0
2018-11-20 11:00:00,55.09,55.13,55.02,55.04,205810.0,46.5577,46.5915,46.4985,46.5154,205810.0
2018-11-20 11:05:00,55.04,55.21,55.03,55.09,129044.0,46.5154,46.6591,46.507,46.5577,129044.0
2018-11-20 11:10:00,55.1,55.2,55.02,55.08,127363.0,46.5661,46.6506,46.4985,46.5492,127363.0
2018-11-20 11:15:00,55.08,55.09,54.99,55.03,272409.0,46.5492,46.5577,46.4732,46.507,272409.0
2018-11-20 11:20:00,55.02,55.12,55.0,55.04,203307.0,46.4985,46.583,46.4816,46.5154,203307.0
2018-11-20 11:25:00,55.03,55.15,55.02,55.05,224419.0,46.507,46.6084,46.4985,46.5239,224419.0
2018-11-20 11:30:00,55.06,55.17,55.04,55.05,136515.0,46.5323,46.6253,46.5154,46.5239,136515.0
2018-11-20 11:35:00,55.05,55.4,55.05,55.39,152177.0,46.5239,46.8197,46.5239,46.8112,152177.0
2018-11-20 11:40:00,55.39,55.43,55.26,55.27,116318.0,46.8112,46.845,46.7014,46.7098,116318.0
2018-11-20 11:45:00,55.27,55.35,55.17,55.18,85154.0,46.7098,46.7774,46.6253,46.6337,85154.0
2018-11-20 11:50:00,55.18,55.2,55.07,55.12,70789.0,46.6337,46.6506,46.5408,46.583,70789.0
2018-11-20 11:55:00,55.12,55.23,55.04,55.16,112077.0,46.583,46.676,46.5154,46.6168,112077.0
2018-11-20 12:00:00,55.16,55.22,55.03,55.21,133064.0,46.6168,46.6675,46.507,46.6591,133064.0
2018-11-20 12:05:00,55.22,55.27,55.17,55.22,163550.0,46.6675,46.7098,46.6253,46.6675,163550.0
2018-11-20 12:10:00,55.22,55.25,55.05,55.07,197842.0,46.6675,46.6929,46.5239,46.5408,197842.0
2018-11-20 12:15:00,55.06,55.07,54.9,54.92,54205.0,46.5323,46.5408,46.3971,46.414,54205.0
2018-11-20 12:20:00,54.9,54.99,54.86,54.98,97012.0,46.3971,46.4732,46.3633,46.4647,97012.0
2018-11-20 12:25:00,54.98,55.1,54.97,55.01,93749.0,46.4647,46.5661,46.4563,46.4901,93749.0
2018-11-20 12:30:00,55.0,55.1,55.0,55.06,106160.0,46.4816,46.5661,46.4816,46.5323,106160.0
2018-11-20 12:35:00,55.07,55.16,55.02,55.09,84706.0,46.5408,46.6168,46.4985,46.5577,84706.0
2018-11-20 12:40:00,55.09,55.13,55.02,55.06,86790.0,46.5577,46.5915,46.4985,46.5323,86790.0
2018-11-20 12:45:00,55.05,55.06,54.89,54.91,172928.0,46.5239,46.5323,46.3887,46.4056,172928.0
2018-11-20 12:50:00,54.9,55.02,54.87,55.01,74494.0,46.3971,46.4985,46.3718,46.4901,74494.0
2018-11-20 12:55:00,55.02,55.03,54.93,54.96,73061.0,46.4985,46.507,46.4225,46.4478,73061.0
2018-11-20 13:00:00,54.95,55.07,54.93,54.95,135906.0,46.4394,46.5408,46.4225,46.4394,135906.0
2018-11-20 13:05:00,54.95,55.03,54.94,55.0,68314.0,46.4394,46.507,46.4309,46.4816,68314.0
2018-11-20 13:10:00,55.01,55.03,54.94,54.96,116128.0,46.4901,46.507,46.4309,46.4478,116128.0
2018-11-20 13:15:00,54.96,55.01,54.88,54.9,167471.0,46.4478,46.4901,46.3802,46.3971,167471.0
2018-11-20 13:20:00,54.9,54.9,54.79,54.79,154082.0,46.3971,46.3971,46.3041,46.3041,154082.0
2018-11-20 13:25:00,54.78,54.91,54.76,54.89,74984.0,46.2957,46.4056,46.2788,46.3887,74984.0
2018-11-20 13:30:00,54.89,54.93,54.84,54.91,69548.0,46.3887,46.4225,46.3464,46.4056,69548.0
2018-11-20 13:35:00,54.9,54.9,54.81,54.85,65540.0,46.3971,46.3971,46.321,46.3549,65540.0
2018-11-20 13:40:00,54.85,55.03,54.84,54.97,92031.0,46.3549,46.507,46.3464,46.4563,92031.0
2018-11-20 13:45:00,54.97,55.0,54.9,54.94,80601.0,46.4563,46.4816,46.3971,46.4309,80601.0
2018-11-20 13:50:00,54.94,54.94,54.81,54.85,123646.0,46.4309,46.4309,46.321,46.3549,123646.0
2018-11-20 13:55:00,54.85,54.91,54.8,54.81,148248.0,46.3549,46.4056,46.3126,46.321,148248.0
2018-11-20 14:00:00,54.81,54.87,54.78,54.79,207286.0,46.321,46.3718,46.2957,46.3041,207286.0
2018-11-20 14:05:00,54.79,54.79,54.6,54.62,212826.0,46.3041,46.3041,46.1436,46.1605,212826.0
2018-11-20 14:10:00,54.61,54.83,54.61,54.81,119715.0,46.152,46.3379,46.152,46.321,119715.0
2018-11-20 14:15:00,54.8,54.84,54.75,54.76,91766.0,46.3126,46.3464,46.2703,46.2788,91766.0
2018-11-20 14:20:00,54.76,54.78,54.7,54.73,167936.0,46.2788,46.2957,46.2281,46.2534,167936.0
2018-11-20 14:25:00,54.73,54.8,54.7,54.76,188085.0,46.2534,46.3126,46.2281,46.2788,188085.0
2018-11-20 14:30:00,54.76,55.01,54.76,55.0,110097.0,46.2788,46.4901,46.2788,46.4816,110097.0
2018-11-20 14:35:00,55.0,55.04,54.97,54.98,123139.0,46.4816,46.5154,46.4563,46.4647,123139.0
2018-11-20 14:40:00,54.98,55.01,54.75,54.76,115949.0,46.4647,46.4901,46.2703,46.2788,115949.0
2018-11-20 14:45:00,54.76,54.81,54.65,54.68,78836.0,46.2788,46.321,46.1858,46.2112,78836.0
2018-11-20 14:50:00,54.68,54.79,54.66,54.75,112596.0,46.2112,46.3041,46.1943,46.2703,112596.0
2018-11-20 14:55:00,54.75,54.83,54.72,54.77,115753.0,46.2703,46.3379,46.245,46.2872,115753.0
2018-11-20 15:00:00,54.77,54.9,54.59,54.6,216333.0,46.2872,46.3971,46.1351,46.1436,216333.0
2018-11-20 15:05:00,54.6,54.6,54.39,54.44,219529.0,46.1436,46.1436,45.9661,46.0084,219529.0
2018-11-20 15:10:00,54.45,54.55,54.38,54.48,249628.0,46.0168,46.1013,45.9576,46.0422,249628.0
2018-11-20 15:15:00,54.48,54.77,54.46,54.68,187591.0,46.0422,46.2872,46.0253,46.2112,187591.0
2018-11-20 15:20:00,54.69,54.74,54.57,54.59,141137.0,46.2196,46.2619,46.1182,46.1351,141137.0
2018-11-20 15:25:00,54.58,54.82,54.52,54.77,209180.0,46.1267,46.3295,46.076,46.2872,209180.0
2018-11-20 15:30:00,54.77,55.04,54.76,55.02,436160.0,46.2872,46.5154,46.2788,46.4985,436160.0
2018-11-20 15:35:00,55.01,55.1,54.98,55.09,196916.0,46.4901,46.5661,46.4647,46.5577,196916.0
2018-11-20 15:40:00,55.09,55.09,54.89,54.95,253242.0,46.5577,46.5577,46.3887,46.4394,253242.0
2018-11-20 15:45:00,54.94,55.03,54.8,54.92,403890.0,46.4309,46.507,46.3126,46.414,403890.0
2018-11-20 15:50:00,54.93,54.93,54.71,54.8,272476.0,46.4225,46.4225,46.2365,46.3126,272476.0
2018-11-20 15:55:00,54.79,55.0,54.77,54.92,634410.0,46.3041,46.4816,46.2872,46.414,634410.0
2018-11-21 09:30:00,55.27,56.08,55.18,56.01,1479893.0,46.7098,47.3943,46.6337,47.3352,1479893.0
2018-11-21 09:35:00,56.0,56.11,55.74,55.79,335285.0,47.3267,47.4197,47.107,47.1493,335285.0
2018-11-21 09:40:00,55.78,55.81,55.6,55.71,276468.0,47.1408,47.1662,46.9887,47.0817,276468.0
2018-11-21 09:45:00,55.72,56.19,55.72,55.93,225417.0,47.0901,47.4873,47.0901,47.2676,225417.0
2018-11-21 09:50:00,55.93,56.04,55.77,55.87,245956.0,47.2676,47.3605,47.1324,47.2169,245956.0
2018-11-21 09:55:00,55.86,56.08,55.85,56.02,333955.0,47.2084,47.3943,47.2,47.3436,333955.0
2018-11-21 10:00:00,56.02,56.26,56.0,56.15,318630.0,47.3436,47.5465,47.3267,47.4535,318630.0
2018-11-21 10:05:00,56.15,56.19,56.04,56.13,210517.0,47.4535,47.4873,47.3605,47.4366,210517.0
2018-11-21 10:10:00,56.13,56.14,55.92,56.01,176131.0,47.4366,47.4451,47.2591,47.3352,176131.0
2018-11-21 10:15:00,56.01,56.14,55.99,56.14,131829.0,47.3352,47.4451,47.3183,47.4451,131829.0
2018-11-21 10:20:00,56.15,56.29,56.05,56.23,288552.0,47.4535,47.5718,47.369,47.5211,288552.0
2018-11-21 10:25:00,56.23,56.45,56.2,56.42,340524.0,47.5211,47.707,47.4958,47.6817,340524.0
2018-11-21 10:30:00,56.42,56.44,56.3,56.38,345389.0,47.6817,47.6986,47.5803,47.6479,345389.0
2018-11-21 10:35:00,56.39,56.5,56.3,56.32,192257.0,47.6563,47.7493,47.5803,47.5972,192257.0
2018-11-21 10:40:00,56.31,56.39,56.21,56.24,125177.0,47.5887,47.6563,47.5042,47.5296,125177.0
2018-11-21 10:45:00,56.25,56.26,56.15,56.18,199763.0,47.538,47.5465,47.4535,47.4789,199763.0
2018-11-21 10:50:00,56.18,56.3,56.11,56.26,168636.0,47.4789,47.5803,47.4197,47.5465,168636.0
2018-11-21 10:55:00,56.26,56.29,56.04,56.09,78332.0,47.5465,47.5718,47.3605,47.4028,78332.0
2018-11-21 11:00:00,56.11,56.11,55.9,55.96,115684.0,47.4197,47.4197,47.2422,47.2929,115684.0
2018-11-21 11:05:00,55.96,56.05,55.96,56.04,92348.0,47.2929,47.369,47.2929,47.3605,92348.0
2018-11-21 11:10:00,56.04,56.12,56.01,56.08,96888.0,47.3605,47.4282,47.3352,47.3943,96888.0
2018-11-21 11:15:00,56.07,56.1,55.99,56.08,91670.0,47.3859,47.4113,47.3183,47.3943,91670.0
2018-11-21 11:20:00,56.08,56.08,55.94,55.98,69300.0,47.3943,47.3943,47.276,47.3098,69300.0
2018-11-21 11:25:00,55.98,56.03,55.88,55.9,98295.0,47.3098,47.3521,47.2253,47.2422,98295.0
2018-11-21 11:30:00,55.9,55.93,55.84,55.89,142908.0,47.2422,47.2676,47.1915,47.2338,142908.0
2018-11-21 11:35:00,55.89,55.9,55.82,55.85,106890.0,47.2338,47.2422,47.1746,47.2,106890.0
2018-11-21 11:40:00,55.86,55.87,55.8,55.87,87542.0,47.2084,47.2169,47.1577,47.2169,87542.0
2018-11-21 11:45:00,55.87,55.93,55.8,55.93,108817.0,47.2169,47.2676,47.1577,47.2676,108817.0
2018-11-21 11:50:00,55.93,56.0,55.92,55.97,96871.0,47.2676,47.3267,47.2591,47.3014,96871.0
2018-11-21 11:55:00,55.97,55.97,55.75,55.8,126666.0,47.3014,47.3014,47.1155,47.1577,126666.0
2018-11-21 12:00:00,55.81,55.85,55.79,55.83,84716.0,47.1662,47.2,47.1493,47.1831,84716.0
2018-11-21 12:05:00,55.83,55.85,55.77,55.78,90942.0,47.1831,47.2,47.1324,47.1408,90942.0
2018-11-21 12:10:00,55.77,55.84,55.75,55.84,116609.0,47.1324,47.1915,47.1155,47.1915,116609.0
2018-11-21 12:15:00,55.83,55.85,55.75,55.77,49916.0,47.1831,47.2,47.1155,47.1324,49916.0
2018-11-21 12:20:00,55.78,55.79,55.61,55.65,69263.0,47.1408,47.1493,46.9971,47.0309,69263.0
2018-11-21 12:25:00,55.66,55.69,55.64,55.68,57558.0,47.0394,47.0648,47.0225,47.0563,57558.0
2018-11-21 12:30:00,55.67,55.72,55.63,55.68,53872.0,47.0478,47.0901,47.014,47.0563,53872.0
2018-11-21 12:35:00,55.69,55.7,55.6,55.64,55833.0,47.0648,47.0732,46.9887,47.0225,55833.0
2018-11-21 12:40:00,55.64,55.79,55.63,55.79,64523.0,47.0225,47.1493,47.014,47.1493,64523.0
2018-11-21 12:45:00,55.79,55.86,55.74,55.79,65201.0,47.1493,47.2084,47.107,47.1493,65201.0
2018-11-21 12:50:00,55.8,55.82,55.74,55.76,51861.0,47.1577,47.1746,47.107,47.1239,51861.0
2018-11-21 12:55:00,55.76,55.79,55.69,55.78,70275.0,47.1239,47.1493,47.0648,47.1408,70275.0
2018-11-21 13:00:00,55.78,55.79,55.74,55.75,57016.0,47.1408,47.1493,47.107,47.1155,57016.0
2018-11-21 13:05:00,55.76,55.82,55.74,55.75,74224.0,47.1239,47.1746,47.107,47.1155,74224.0
2018-11-21 13:10:00,55.75,55.81,55.73,55.81,66419.0,47.1155,47.1662,47.0986,47.1662,66419.0
2018-11-21 13:15:00,55.81,55.81,55.76,55.77,60076.0,47.1662,47.1662,47.1239,47.1324,60076.0
2018-11-21 13:20:00,55.77,55.78,55.59,55.63,68041.0,47.1324,47.1408,46.9802,47.014,68041.0
2018-11-21 13:25:00,55.63,55.66,55.55,55.62,64594.0,47.014,47.0394,46.9464,47.0056,64594.0
2018-11-21 13:30:00,55.63,55.72,55.62,55.71,46764.0,47.014,47.0901,47.0056,47.0817,46764.0
2018-11-21 13:35:00,55.72,55.72,55.64,55.66,60630.0,47.0901,47.0901,47.0225,47.0394,60630.0
2018-11-21 13:40:00,55.66,55.71,55.65,55.67,55850.0,47.0394,47.0817,47.0309,47.0478,55850.0
2018-11-21 13:45:00,55.66,55.68,55.61,55.65,74148.0,47.0394,47.0563,46.9971,47.0309,74148.0
2018-11-21 13:50:00,55.65,55.65,55.59,55.62,77090.0,47.0309,47.0309,46.9802,47.0056,77090.0
2018-11-21 13:55:00,55.62,55.7,55.61,55.67,87080.0,47.0056,47.0732,46.9971,47.0478,87080.0
2018-11-21 14:00:00,55.66,55.66,55.54,55.59,111359.0,47.0394,47.0394,46.938,46.9802,111359.0
2018-11-21 14:05:00,55.6,55.62,55.56,55.58,54388.0,46.9887,47.0056,46.9549,46.9718,54388.0
2018-11-21 14:10:00,55.58,55.65,55.56,55.65,53878.0,46.9718,47.0309,46.9549,47.0309,53878.0
2018-11-21 14:15:00,55.65,55.74,55.64,55.72,84505.0,47.0309,47.107,47.0225,47.0901,84505.0
2018-11-21 14:20:00,55.72,55.72,55.6,55.65,54432.0,47.0901,47.0901,46.9887,47.0309,54432.0
2018-11-21 14:25:00,55.65,55.71,55.63,55.66,55788.0,47.0309,47.0817,47.014,47.0394,55788.0
2018-11-21 14:30:00,55.67,55.7,55.62,55.64,64450.0,47.0478,47.0732,47.0056,47.0225,64450.0
2018-11-21 14:35:00,55.64,55.64,55.57,55.62,68536.0,47.0225,47.0225,46.9633,47.0056,68536.0
2018-11-21 14:40:00,55.61,55.66,55.6,55.62,59681.0,46.9971,47.0394,46.9887,47.0056,59681.0
2018-11-21 14:45:00,55.63,55.63,55.52,55.53,67738.0,47.014,47.014,46.9211,46.9295,67738.0
2018-11-21 14:50:00,55.52,55.57,55.5,55.53,73549.0,46.9211,46.9633,46.9042,46.9295,73549.0
2018-11-21 14:55:00,55.53,55.61,55.51,55.58,75803.0,46.9295,46.9971,46.9126,46.9718,75803.0
2018-11-21 15:00:00,55.58,55.64,55.56,55.59,56690.0,46.9718,47.0225,46.9549,46.9802,56690.0
2018-11-21 15:05:00,55.59,55.71,55.58,55.7,83121.0,46.9802,47.0817,46.9718,47.0732,83121.0
2018-11-21 15:10:00,55.7,55.71,55.58,55.58,68918.0,47.0732,47.0817,46.9718,46.9718,68918.0
2018-11-21 15:15:00,55.58,55.67,55.58,55.6,63273.0,46.9718,47.0478,46.9718,46.9887,63273.0
2018-11-21 15:20:00,55.61,55.62,55.51,55.53,61426.0,46.9971,47.0056,46.9126,46.9295,61426.0
2018-11-21 15:25:00,55.54,55.58,55.5,55.5,63236.0,46.938,46.9718,46.9042,46.9042,63236.0
2018-11-21 15:30:00,55.51,55.51,55.42,55.46,102516.0,46.9126,46.9126,46.8366,46.8704,102516.0
2018-11-21 15:35:00,55.45,55.46,55.37,55.42,70243.0,46.8619,46.8704,46.7943,46.8366,70243.0
2018-11-21 15:40:00,55.41,55.41,55.31,55.34,107409.0,46.8281,46.8281,46.7436,46.769,107409.0
2018-11-21 15:45:00,55.33,55.41,55.3,55.37,116555.0,46.7605,46.8281,46.7352,46.7943,116555.0
2018-11-21 15:50:00,55.37,55.46,55.36,55.4,167195.0,46.7943,46.8704,46.7859,46.8197,167195.0
2018-11-21 15:55:00,55.4,55.4,55.26,55.28,437005.0,46.8197,46.8197,46.7014,46.7183,437005.0
2018-11-23 09:30:00,54.77,55.14,54.75,55.1,224876.0,46.2872,46.5999,46.2703,46.5661,224876.0
2018-11-23 09:35:00,55.11,55.21,55.03,55.04,105451.0,46.5746,46.6591,46.507,46.5154,105451.0
2018-11-23 09:40:00,55.05,55.27,55.03,55.26,144847.0,46.5239,46.7098,46.507,46.7014,144847.0
2018-11-23 09:45:00,55.25,55.4,55.25,55.34,106892.0,46.6929,46.8197,46.6929,46.769,106892.0
2018-11-23 09:50:00,55.35,55.48,55.29,55.48,118572.0,46.7774,46.8873,46.7267,46.8873,118572.0
2018-11-23 09:55:00,55.47,55.64,55.43,55.46,96649.0,46.8788,47.0225,46.845,46.8704,96649.0
2018-11-23 10:00:00,55.46,55.5,55.34,55.39,47717.0,46.8704,46.9042,46.769,46.8112,47717.0
2018-11-23 10:05:00,55.38,55.41,55.3,55.37,66383.0,46.8028,46.8281,46.7352,46.7943,66383.0
2018-11-23 10:10:00,55.37,55.45,55.23,55.28,69600.0,46.7943,46.8619,46.676,46.7183,69600.0
2018-11-23 10:15:00,55.28,55.31,55.19,55.3,61101.0,46.7183,46.7436,46.6422,46.7352,61101.0
2018-11-23 10:20:00,55.3,55.33,55.18,55.23,66842.0,46.7352,46.7605,46.6337,46.676,66842.0
2018-11-23 10:25:00,55.22,55.24,55.17,55.2,75790.0,46.6675,46.6844,46.6253,46.6506,75790.0
2018-11-23 10:30:00,55.2,55.34,55.17,55.33,59034.0,46.6506,46.769,46.6253,46.7605,59034.0
2018-11-23 10:35:00,55.34,55.38,55.32,55.34,39042.0,46.769,46.8028,46.7521,46.769,39042.0
2018-11-23 10:40:00,55.34,55.35,55.23,55.29,52630.0,46.769,46.7774,46.676,46.7267,52630.0
2018-11-23 10:45:00,55.29,55.33,55.26,55.28,36597.0,46.7267,46.7605,46.7014,46.7183,36597.0
2018-11-23 10:50:00,55.27,55.44,55.26,55.44,49694.0,46.7098,46.8535,46.7014,46.8535,49694.0
2018-11-23 10:55:00,55.43,55.48,55.4,55.43,62122.0,46.845,46.8873,46.8197,46.845,62122.0
2018-11-23 11:00:00,55.44,55.53,55.42,55.5,84534.0,46.8535,46.9295,46.8366,46.9042,84534.0
2018-11-23 11:05:00,55.5,55.64,55.49,55.62,115442.0,46.9042,47.0225,46.8957,47.0056,115442.0
2018-11-23 11:10:00,55.62,55.64,55.59,55.6,55205.0,47.0056,47.0225,46.9802,46.9887,55205.0
2018-11-23 11:15:00,55.6,55.74,55.6,55.73,61517.0,46.9887,47.107,46.9887,47.0986,61517.0
2018-11-23 11:20:00,55.73,55.75,55.59,55.6,167764.0,47.0986,47.1155,46.9802,46.9887,167764.0
2018-11-23 11:25:00,55.6,55.66,55.57,55.57,167982.0,46.9887,47.0394,46.9633,46.9633,167982.0
2018-11-23 11:30:00,55.58,55.6,55.49,55.54,73731.0,46.9718,46.9887,46.8957,46.938,73731.0
2018-11-23 11:35:00,55.53,55.58,55.5,55.51,102293.0,46.9295,46.9718,46.9042,46.9126,102293.0
2018-11-23 11:40:00,55.49,55.56,55.47,55.55,50354.0,46.8957,46.9549,46.8788,46.9464,50354.0
2018-11-23 11:45:00,55.56,55.61,55.56,55.6,41389.0,46.9549,46.9971,46.9549,46.9887,41389.0
2018-11-23 11:50:00,55.59,55.66,55.51,55.58,88365.0,46.9802,47.0394,46.9126,46.9718,88365.0
2018-11-23 11:55:00,55.58,55.58,55.49,55.55,114396.0,46.9718,46.9718,46.8957,46.9464,114396.0
2018-11-23 12:00:00,55.54,55.55,55.47,55.48,85195.0,46.938,46.9464,46.8788,46.8873,85195.0
2018-11-23 12:05:00,55.47,55.52,55.46,55.47,62889.0,46.8788,46.9211,46.8704,46.8788,62889.0
2018-11-23 12:10:00,55.46,55.5,55.45,55.5,43214.0,46.8704,46.9042,46.8619,46.9042,43214.0
2018-11-23 12:15:00,55.49,55.55,55.49,55.49,34861.0,46.8957,46.9464,46.8957,46.8957,34861.0
2018-11-23 12:20:00,55.48,55.57,55.47,55.51,51873.0,46.8873,46.9633,46.8788,46.9126,51873.0
2018-11-23 12:25:00,55.51,55.56,55.48,55.55,40991.0,46.9126,46.9549,46.8873,46.9464,40991.0
2018-11-23 12:30:00,55.54,55.55,55.48,55.52,65358.0,46.938,46.9464,46.8873,46.9211,65358.0
2018-11-23 12:35:00,55.51,55.53,55.47,55.49,76654.0,46.9126,46.9295,46.8788,46.8957,76654.0
2018-11-23 12:40:00,55.49,55.5,55.39,55.41,109946.0,46.8957,46.9042,46.8112,46.8281,109946.0
2018-11-23 12:45:00,55.42,55.45,55.32,55.32,97773.0,46.8366,46.8619,46.7521,46.7521,97773.0
2018-11-23 12:50:00,55.32,55.33,55.2,55.33,80582.0,46.7521,46.7605,46.6506,46.7605,80582.0
2018-11-23 12:55:00,55.32,55.45,55.2,55.26,495381.0,46.7521,46.8619,46.6506,46.7014,495381.0
2018-11-26 09:30:00,55.79,55.97,55.77,55.82,391943.0,47.1493,47.3014,47.1324,47.1746,391943.0
2018-11-26 09:35:00,55.82,55.84,55.65,55.78,235514.0,47.1746,47.1915,47.0309,47.1408,235514.0
2018-11-26 09:40:00,55.78,56.11,55.76,56.05,223180.0,47.1408,47.4197,47.1239,47.369,223180.0
2018-11-26 09:45:00,56.05,56.24,56.04,56.21,135860.0,47.369,47.5296,47.3605,47.5042,135860.0
2018-11-26 09:50:00,56.22,56.38,56.13,56.16,145014.0,47.5127,47.6479,47.4366,47.462,145014.0
2018-11-26 09:55:00,56.17,56.27,56.12,56.25,104992.0,47.4704,47.5549,47.4282,47.538,104992.0
2018-11-26 10:00:00,56.25,56.34,56.17,56.25,165629.0,47.538,47.6141,47.4704,47.538,165629.0
2018-11-26 10:05:00,56.25,56.26,55.99,55.99,139887.0,47.538,47.5465,47.3183,47.3183,139887.0
2018-11-26 10:10:00,55.99,56.01,55.81,55.85,131001.0,47.3183,47.3352,47.1662,47.2,131001.0
2018-11-26 10:15:00,55.85,55.92,55.8,55.81,61926.0,47.2,47.2591,47.1577,47.1662,61926.0
2018-11-26 10:20:00,55.82,55.84,55.75,55.79,78790.0,47.1746,47.1915,47.1155,47.1493,78790.0
2018-11-26 10:25:00,55.79,55.79,55.67,55.73,68266.0,47.1493,47.1493,47.0478,47.0986,68266.0
2018-11-26 10:30:00,55.73,55.84,55.72,55.78,97027.0,47.0986,47.1915,47.0901,47.1408,97027.0
2018-11-26 10:35:00,55.76,55.85,55.7,55.75,115339.0,47.1239,47.2,47.0732,47.1155,115339.0
2018-11-26 10:40:00,55.76,55.84,55.65,55.8,130604.0,47.1239,47.1915,47.0309,47.1577,130604.0
2018-11-26 10:45:00,55.8,55.81,55.57,55.59,92272.0,47.1577,47.1662,46.9633,46.9802,92272.0
2018-11-26 10:50:00,55.6,55.72,55.6,55.69,110255.0,46.9887,47.0901,46.9887,47.0648,110255.0
2018-11-26 10:55:00,55.69,55.77,55.67,55.67,141309.0,47.0648,47.1324,47.0478,47.0478,141309.0
2018-11-26 11:00:00,55.68,55.7,55.51,55.64,195839.0,47.0563,47.0732,46.9126,47.0225,195839.0
2018-11-26 11:05:00,55.64,55.64,55.57,55.6,75746.0,47.0225,47.0225,46.9633,46.9887,75746.0
2018-11-26 11:10:00,55.61,55.68,55.6,55.66,63955.0,46.9971,47.0563,46.9887,47.0394,63955.0
2018-11-26 11:15:00,55.67,55.67,55.59,55.6,84751.0,47.0478,47.0478,46.9802,46.9887,84751.0
2018-11-26 11:20:00,55.61,55.61,55.51,55.6,70637.0,46.9971,46.9971,46.9126,46.9887,70637.0
2018-11-26 11:25:00,55.6,55.62,55.51,55.51,79231.0,46.9887,47.0056,46.9126,46.9126,79231.0
2018-11-26 11:30:00,55.51,55.55,55.35,55.51,179354.0,46.9126,46.9464,46.7774,46.9126,179354.0
2018-11-26 11:35:00,55.51,55.51,55.37,55.4,78938.0,46.9126,46.9126,46.7943,46.8197,78938.0
2018-11-26 11:40:00,55.4,55.4,55.31,55.37,72118.0,46.8197,46.8197,46.7436,46.7943,72118.0
2018-11-26 11:45:00,55.38,55.38,55.29,55.35,81207.0,46.8028,46.8028,46.7267,46.7774,81207.0
2018-11-26 11:50:00,55.35,55.45,55.31,55.45,56988.0,46.7774,46.8619,46.7436,46.8619,56988.0
2018-11-26 11:55:00,55.45,55.48,55.39,55.45,80703.0,46.8619,46.8873,46.8112,46.8619,80703.0
2018-11-26 12:00:00,55.46,55.48,55.41,55.47,72286.0,46.8704,46.8873,46.8281,46.8788,72286.0
2018-11-26 12:05:00,55.47,55.62,55.44,55.61,92538.0,46.8788,47.0056,46.8535,46.9971,92538.0
2018-11-26 12:10:00,55.61,55.62,55.5,55.5,86872.0,46.9971,47.0056,46.9042,46.9042,86872.0
2018-11-26 12:15:00,55.5,55.5,55.44,55.46,57200.0,46.9042,46.9042,46.8535,46.8704,57200.0
2018-11-26 12:20:00,55.45,55.46,55.39,55.42,73341.0,46.8619,46.8704,46.8112,46.8366,73341.0
2018-11-26 12:25:00,55.42,55.42,55.34,55.36,54351.0,46.8366,46.8366,46.769,46.7859,54351.0
2018-11-26 12:30:00,55.35,55.38,55.29,55.29,58929.0,46.7774,46.8028,46.7267,46.7267,58929.0
2018-11-26 12:35:00,55.29,55.3,55.17,55.26,174883.0,46.7267,46.7352,46.6253,46.7014,174883.0
2018-11-26 12:40:00,55.26,55.37,55.24,55.36,64830.0,46.7014,46.7943,46.6844,46.7859,64830.0
2018-11-26 12:45:00,55.37,55.39,55.31,55.33,62018.0,46.7943,46.8112,46.7436,46.7605,62018.0
2018-11-26 12:50:00,55.32,55.35,55.3,55.31,51510.0,46.7521,46.7774,46.7352,46.7436,51510.0
2018-11-26 12:55:00,55.3,55.41,55.29,55.41,66116.0,46.7352,46.8281,46.7267,46.8281,66116.0
2018-11-26 13:00:00,55.41,55.43,55.29,55.3,60120.0,46.8281,46.845,46.7267,46.7352,60120.0
2018-11-26 13:05:00,55.3,55.48,55.3,55.47,75568.0,46.7352,46.8873,46.7352,46.8788,75568.0
2018-11-26 13:10:00,55.47,55.55,55.46,55.52,71099.0,46.8788,46.9464,46.8704,46.9211,71099.0
2018-11-26 13:15:00,55.53,55.56,55.49,55.54,74099.0,46.9295,46.9549,46.8957,46.938,74099.0
2018-11-26 13:20:00,55.54,55.62,55.48,55.59,77107.0,46.938,47.0056,46.8873,46.9802,77107.0
2018-11-26 13:25:00,55.59,55.59,55.45,55.46,79661.0,46.9802,46.9802,46.8619,46.8704,79661.0
2018-11-26 13:30:00,55.47,55.54,55.45,55.5,60573.0,46.8788,46.938,46.8619,46.9042,60573.0
2018-11-26 13:35:00,55.5,55.57,55.48,55.56,74976.0,46.9042,46.9633,46.8873,46.9549,74976.0
2018-11-26 13:40:00,55.57,55.65,55.56,55.63,89093.0,46.9633,47.0309,46.9549,47.014,89093.0
2018-11-26 13:45:00,55.63,55.75,55.63,55.66,111539.0,47.014,47.1155,47.014,47.0394,111539.0
2018-11-26 13:50:00,55.66,55.66,55.59,55.6,46932.0,47.0394,47.0394,46.9802,46.9887,46932.0
2018-11-26 13:55:00,55.6,55.66,55.55,55.65,57294.0,46.9887,47.0394,46.9464,47.0309,57294.0
2018-11-26 14:00:00,55.64,55.69,55.63,55.66,58518.0,47.0225,47.0648,47.014,47.0394,58518.0
2018-11-26 14:05:00,55.67,55.67,55.56,55.56,42677.0,47.0478,47.0478,46.9549,46.9549,42677.0
2018-11-26 14:10:00,55.57,55.66,55.55,55.63,78851.0,46.9633,47.0394,46.9464,47.014,78851.0
2018-11-26 14:15:00,55.63,55.67,55.6,55.63,48772.0,47.014,47.0478,46.9887,47.014,48772.0
2018-11-26 14:20:00,55.64,55.64,55.6,55.62,47054.0,47.0225,47.0225,46.9887,47.0056,47054.0
2018-11-26 14:25:00,55.62,55.65,55.58,55.59,57920.0,47.0056,47.0309,46.9718,46.9802,57920.0
2018-11-26 14:30:00,55.58,55.71,55.58,55.68,76465.0,46.9718,47.0817,46.9718,47.0563,76465.0
2018-11-26 14:35:00,55.69,55.76,55.67,55.7,77481.0,47.0648,47.1239,47.0478,47.0732,77481.0
2018-11-26 14:40:00,55.7,55.71,55.64,55.64,49091.0,47.0732,47.0817,47.0225,47.0225,49091.0
2018-11-26 14:45:00,55.64,55.67,55.57,55.64,73652.0,47.0225,47.0478,46.9633,47.0225,73652.0
2018-11-26 14:50:00,55.64,55.7,55.63,55.68,78507.0,47.0225,47.0732,47.014,47.0563,78507.0
2018-11-26 14:55:00,55.68,55.73,55.65,55.73,65748.0,47.0563,47.0986,47.0309,47.0986,65748.0
2018-11-26 15:00:00,55.73,55.76,55.66,55.68,68578.0,47.0986,47.1239,47.0394,47.0563,68578.0
2018-11-26 15:05:00,55.69,55.69,55.53,55.59,105237.0,47.0648,47.0648,46.9295,46.9802,105237.0
2018-11-26 15:10:00,55.59,55.62,55.53,55.61,83802.0,46.9802,47.0056,46.9295,46.9971,83802.0
2018-11-26 15:15:00,55.61,55.66,55.56,55.61,115400.0,46.9971,47.0394,46.9549,46.9971,115400.0
2018-11-26 15:20:00,55.61,55.65,55.55,55.55,92564.0,46.9971,47.0309,46.9464,46.9464,92564.0
2018-11-26 15:25:00,55.55,55.58,55.53,55.56,85706.0,46.9464,46.9718,46.9295,46.9549,85706.0
2018-11-26 15:30:00,55.56,55.7,55.56,55.68,112782.0,46.9549,47.0732,46.9549,47.0563,112782.0
2018-11-26 15:35:00,55.69,55.72,55.56,55.59,150593.0,47.0648,47.0901,46.9549,46.9802,150593.0
2018-11-26 15:40:00,55.59,55.62,55.56,55.61,108459.0,46.9802,47.0056,46.9549,46.9971,108459.0
2018-11-26 15:45:00,55.61,55.69,55.61,55.65,118324.0,46.9971,47.0648,46.9971,47.0309,118324.0
2018-11-26 15:50:00,55.65,55.69,55.58,55.62,235089.0,47.0309,47.0648,46.9718,47.0056,235089.0
2018-11-26 15:55:00,55.62,55.76,55.61,55.72,719993.0,47.0056,47.1239,46.9971,47.0901,719993.0
2018-11-27 09:30:00,55.59,55.71,55.4,55.62,304446.0,46.9802,47.0817,46.8197,47.0056,304446.0
2018-11-27 09:35:00,55.62,55.89,55.55,55.58,186708.0,47.0056,47.2338,46.9464,46.9718,186708.0
2018-11-27 09:40:00,55.59,55.62,55.46,55.62,127630.0,46.9802,47.0056,46.8704,47.0056,127630.0
2018-11-27 09:45:00,55.62,55.8,55.57,55.77,132237.0,47.0056,47.1577,46.9633,47.1324,132237.0
2018-11-27 09:50:00,55.76,55.84,55.74,55.8,145378.0,47.1239,47.1915,47.107,47.1577,145378.0
2018-11-27 09:55:00,55.81,55.82,55.66,55.67,137125.0,47.1662,47.1746,47.0394,47.0478,137125.0
2018-11-27 10:00:00,55.67,55.74,55.63,55.7,91487.0,47.0478,47.107,47.014,47.0732,91487.0
2018-11-27 10:05:00,55.69,55.9,55.66,55.89,117626.0,47.0648,47.2422,47.0394,47.2338,117626.0
2018-11-27 10:10:00,55.89,56.16,55.88,56.15,160643.0,47.2338,47.462,47.2253,47.4535,160643.0
2018-11-27 10:15:00,56.16,56.19,56.04,56.06,122275.0,47.462,47.4873,47.3605,47.3774,122275.0
2018-11-27 10:20:00,56.06,56.07,55.96,56.0,80464.0,47.3774,47.3859,47.2929,47.3267,80464.0
2018-11-27 10:25:00,56.0,56.01,55.88,55.92,78042.0,47.3267,47.3352,47.2253,47.2591,78042.0
2018-11-27 10:30:00,55.92,55.96,55.81,55.89,84717.0,47.2591,47.2929,47.1662,47.2338,84717.0
2018-11-27 10:35:00,55.89,55.91,55.81,55.85,77820.0,47.2338,47.2507,47.1662,47.2,77820.0
2018-11-27 10:40:00,55.85,55.91,55.82,55.87,56669.0,47.2,47.2507,47.1746,47.2169,56669.0
2018-11-27 10:45:00,55.87,55.96,55.86,55.95,64112.0,47.2169,47.2929,47.2084,47.2845,64112.0
2018-11-27 10:50:00,55.95,56.11,55.94,56.1,75360.0,47.2845,47.4197,47.276,47.4113,75360.0
2018-11-27 10:55:00,56.11,56.17,56.07,56.1,75782.0,47.4197,47.4704,47.3859,47.4113,75782.0
2018-11-27 11:00:00,56.09,56.23,55.99,56.22,90206.0,47.4028,47.5211,47.3183,47.5127,90206.0
2018-11-27 11:05:00,56.22,56.22,56.04,56.08,70782.0,47.5127,47.5127,47.3605,47.3943,70782.0
2018-11-27 11:10:00,56.09,56.13,55.96,56.02,71385.0,47.4028,47.4366,47.2929,47.3436,71385.0
2018-11-27 11:15:00,56.02,56.12,55.99,56.08,66654.0,47.3436,47.4282,47.3183,47.3943,66654.0
2018-11-27 11:20:00,56.08,56.09,55.89,55.89,92033.0,47.3943,47.4028,47.2338,47.2338,92033.0
2018-11-27 11:25:00,55.89,56.0,55.87,55.96,79871.0,47.2338,47.3267,47.2169,47.2929,79871.0
2018-11-27 11:30:00,55.95,56.0,55.87,55.9,67792.0,47.2845,47.3267,47.2169,47.2422,67792.0
2018-11-27 11:35:00,55.9,55.93,55.85,55.9,59647.0,47.2422,47.2676,47.2,47.2422,59647.0
2018-11-27 11:40:00,55.89,55.95,55.8,55.85,57394.0,47.2338,47.2845,47.1577,47.2,57394.0
2018-11-27 11:45:00,55.85,55.92,55.8,55.9,58510.0,47.2,47.2591,47.1577,47.2422,58510.0
2018-11-27 11:50:00,55.9,56.06,55.88,56.03,69761.0,47.2422,47.3774,47.2253,47.3521,69761.0
2018-11-27 11:55:00,56.05,56.13,56.02,56.03,76312.0,47.369,47.4366,47.3436,47.3521,76312.0
2018-11-27 12:00:00,56.04,56.05,55.93,55.93,47326.0,47.3605,47.369,47.2676,47.2676,47326.0
2018-11-27 12:05:00,55.93,56.06,55.92,56.05,71419.0,47.2676,47.3774,47.2591,47.369,71419.0
2018-11-27 12:10:00,56.05,56.09,56.04,56.06,64058.0,47.369,47.4028,47.3605,47.3774,64058.0
2018-11-27 12:15:00,56.06,56.06,55.96,56.02,42374.0,47.3774,47.3774,47.2929,47.3436,42374.0
2018-11-27 12:20:00,56.02,56.05,55.93,55.95,52660.0,47.3436,47.369,47.2676,47.2845,52660.0
2018-11-27 12:25:00,55.95,55.96,55.72,55.75,68356.0,47.2845,47.2929,47.0901,47.1155,68356.0
2018-11-27 12:30:00,55.76,55.78,55.64,55.71,84148.0,47.1239,47.1408,47.0225,47.0817,84148.0
2018-11-27 12:35:00,55.72,55.82,55.68,55.81,40630.0,47.0901,47.1746,47.0563,47.1662,40630.0
2018-11-27 12:40:00,55.81,55.82,55.74,55.75,42989.0,47.1662,47.1746,47.107,47.1155,42989.0
2018-11-27 12:45:00,55.75,55.77,55.66,55.68,40209.0,47.1155,47.1324,47.0394,47.0563,40209.0
2018-11-27 12:50:00,55.68,55.69,55.59,55.62,57813.0,47.0563,47.0648,46.9802,47.0056,57813.0
2018-11-27 12:55:00,55.63,55.68,55.57,55.59,42996.0,47.014,47.0563,46.9633,46.9802,42996.0
2018-11-27 13:00:00,55.59,55.67,55.57,55.6,56045.0,46.9802,47.0478,46.9633,46.9887,56045.0
2018-11-27 13:05:00,55.6,55.64,55.55,55.6,65188.0,46.9887,47.0225,46.9464,46.9887,65188.0
2018-11-27 13:10:00,55.61,55.64,55.47,55.52,83629.0,46.9971,47.0225,46.8788,46.9211,83629.0
2018-11-27 13:15:00,55.52,55.63,55.35,55.45,188121.0,46.9211,47.014,46.7774,46.8619,188121.0
2018-11-27 13:20:00,55.46,55.5,55.36,55.46,53844.0,46.8704,46.9042,46.7859,46.8704,53844.0
2018-11-27 13:25:00,55.47,55.55,55.43,55.54,76012.0,46.8788,46.9464,46.845,46.938,76012.0
2018-11-27 13:30:00,55.55,55.6,55.53,55.55,54637.0,46.9464,46.9887,46.9295,46.9464,54637.0
2018-11-27 13:35:00,55.56,55.71,55.54,55.64,101405.0,46.9549,47.0817,46.938,47.0225,101405.0
2018-11-27 13:40:00,55.63,55.66,55.59,55.62,61396.0,47.014,47.0394,46.9802,47.0056,61396.0
2018-11-27 13:45:00,55.62,55.7,55.62,55.65,54234.0,47.0056,47.0732,47.0056,47.0309,54234.0
2018-11-27 13:50:00,55.65,55.66,55.51,55.52,52278.0,47.0309,47.0394,46.9126,46.9211,52278.0
2018-11-27 13:55:00,55.51,55.6,55.48,55.6,47933.0,46.9126,46.9887,46.8873,46.9887,47933.0
2018-11-27 14:00:00,55.6,55.75,55.59,55.72,58767.0,46.9887,47.1155,46.9802,47.0901,58767.0
2018-11-27 14:05:00,55.73,55.81,55.7,55.74,51921.0,47.0986,47.1662,47.0732,47.107,51921.0
2018-11-27 14:10:00,55.74,55.76,55.68,55.73,41506.0,47.107,47.1239,47.0563,47.0986,41506.0
2018-11-27 14:15:00,55.73,55.75,55.7,55.72,48178.0,47.0986,47.1155,47.0732,47.0901,48178.0
2018-11-27 14:20:00,55.72,55.73,55.69,55.72,94617.0,47.0901,47.0986,47.0648,47.0901,94617.0
2018-11-27 14:25:00,55.73,55.76,55.69,55.73,58367.0,47.0986,47.1239,47.0648,47.0986,58367.0
2018-11-27 14:30:00,55.73,55.78,55.71,55.74,45198.0,47.0986,47.1408,47.0817,47.107,45198.0
2018-11-27 14:35:00,55.75,55.81,55.69,55.7,59657.0,47.1155,47.1662,47.0648,47.0732,59657.0
2018-11-27 14:40:00,55.7,55.75,55.69,55.75,68437.0,47.0732,47.1155,47.0648,47.1155,68437.0
2018-11-27 14:45:00,55.75,55.78,55.68,55.71,50119.0,47.1155,47.1408,47.0563,47.0817,50119.0
2018-11-27 14:50:00,55.71,55.73,55.65,55.66,73453.0,47.0817,47.0986,47.0309,47.0394,73453.0
2018-11-27 14:55:00,55.66,55.68,55.6,55.61,52596.0,47.0394,47.0563,46.9887,46.9971,52596.0
2018-11-27 15:00:00,55.61,55.63,55.55,55.62,73535.0,46.9971,47.014,46.9464,47.0056,73535.0
2018-11-27 15:05:00,55.63,55.63,55.55,55.56,54143.0,47.014,47.014,46.9464,46.9549,54143.0
2018-11-27 15:10:00,55.56,55.63,55.56,55.6,57927.0,46.9549,47.014,46.9549,46.9887,57927.0
2018-11-27 15:15:00,55.6,55.63,55.55,55.57,72876.0,46.9887,47.014,46.9464,46.9633,72876.0
2018-11-27 15:20:00,55.58,55.62,55.55,55.58,60935.0,46.9718,47.0056,46.9464,46.9718,60935.0
2018-11-27 15:25:00,55.58,55.64,55.56,55.57,72014.0,46.9718,47.0225,46.9549,46.9633,72014.0
2018-11-27 15:30:00,55.57,55.58,55.5,55.55,100082.0,46.9633,46.9718,46.9042,46.9464,100082.0
2018-11-27 15:35:00,55.55,55.66,55.54,55.65,70174.0,46.9464,47.0394,46.938,47.0309,70174.0
2018-11-27 15:40:00,55.65,55.75,55.64,55.73,101400.0,47.0309,47.1155,47.0225,47.0986,101400.0
2018-11-27 15:45:00,55.73,55.78,55.7,55.72,126569.0,47.0986,47.1408,47.0732,47.0901,126569.0
2018-11-27 15:50:00,55.72,55.73,55.58,55.59,183272.0,47.0901,47.0986,46.9718,46.9802,183272.0
2018-11-27 15:55:00,55.58,55.59,55.5,55.58,559030.0,46.9718,46.9802,46.9042,46.9718,559030.0
2018-11-28 09:30:00,55.87,55.97,55.42,55.48,310894.0,47.2169,47.3014,46.8366,46.8873,310894.0
2018-11-28 09:35:00,55.48,55.63,55.35,55.61,155377.0,46.8873,47.014,46.7774,46.9971,155377.0
2018-11-28 09:40:00,55.61,55.69,55.5,55.52,118862.0,46.9971,47.0648,46.9042,46.9211,118862.0
2018-11-28 09:45:00,55.51,55.63,55.46,55.59,69326.0,46.9126,47.014,46.8704,46.9802,69326.0
2018-11-28 09:50:00,55.59,55.63,55.23,55.25,117605.0,46.9802,47.014,46.676,46.6929,117605.0
2018-11-28 09:55:00,55.25,55.33,55.15,55.3,228212.0,46.6929,46.7605,46.6084,46.7352,228212.0
2018-11-28 10:00:00,55.3,55.34,55.15,55.22,197183.0,46.7352,46.769,46.6084,46.6675,197183.0
2018-11-28 10:05:00,55.22,55.27,55.09,55.15,240298.0,46.6675,46.7098,46.5577,46.6084,240298.0
2018-11-28 10:10:00,55.15,55.15,54.97,54.97,106386.0,46.6084,46.6084,46.4563,46.4563,106386.0
2018-11-28 10:15:00,54.97,55.04,54.88,54.9,134317.0,46.4563,46.5154,46.3802,46.3971,134317.0
2018-11-28 10:20:00,54.9,54.99,54.9,54.96,91951.0,46.3971,46.4732,46.3971,46.4478,91951.0
2018-11-28 10:25:00,54.96,54.96,54.76,54.83,93449.0,46.4478,46.4478,46.2788,46.3379,93449.0
2018-11-28 10:30:00,54.82,54.85,54.69,54.85,105635.0,46.3295,46.3549,46.2196,46.3549,105635.0
2018-11-28 10:35:00,54.85,54.93,54.8,54.9,80649.0,46.3549,46.4225,46.3126,46.3971,80649.0
2018-11-28 10:40:00,54.9,54.94,54.87,54.9,95570.0,46.3971,46.4309,46.3718,46.3971,95570.0
2018-11-28 10:45:00,54.9,55.04,54.81,55.02,86677.0,46.3971,46.5154,46.321,46.4985,86677.0
2018-11-28 10:50:00,55.02,55.13,54.99,55.07,69986.0,46.4985,46.5915,46.4732,46.5408,69986.0
2018-11-28 10:55:00,55.06,55.13,55.01,55.06,69700.0,46.5323,46.5915,46.4901,46.5323,69700.0
2018-11-28 11:00:00,55.06,55.2,55.05,55.17,80587.0,46.5323,46.6506,46.5239,46.6253,80587.0
2018-11-28 11:05:00,55.17,55.26,55.1,55.22,70398.0,46.6253,46.7014,46.5661,46.6675,70398.0
2018-11-28 11:10:00,55.22,55.36,55.18,55.24,98233.0,46.6675,46.7859,46.6337,46.6844,98233.0
2018-11-28 11:15:00,55.23,55.25,55.13,55.15,48319.0,46.676,46.6929,46.5915,46.6084,48319.0
2018-11-28 11:20:00,55.15,55.18,55.09,55.12,65837.0,46.6084,46.6337,46.5577,46.583,65837.0
2018-11-28 11:25:00,55.12,55.23,55.11,55.2,68156.0,46.583,46.676,46.5746,46.6506,68156.0
2018-11-28 11:30:00,55.2,55.35,55.19,55.34,58051.0,46.6506,46.7774,46.6422,46.769,58051.0
2018-11-28 11:35:00,55.34,55.36,55.26,55.28,55401.0,46.769,46.7859,46.7014,46.7183,55401.0
2018-11-28 11:40:00,55.29,55.35,55.2,55.32,103775.0,46.7267,46.7774,46.6506,46.7521,103775.0
2018-11-28 11:45:00,55.32,55.33,55.28,55.31,64374.0,46.7521,46.7605,46.7183,46.7436,64374.0
2018-11-28 11:50:00,55.32,55.42,55.28,55.37,101221.0,46.7521,46.8366,46.7183,46.7943,101221.0
2018-11-28 11:55:00,55.37,55.5,55.28,55.46,106054.0,46.7943,46.9042,46.7183,46.8704,106054.0
2018-11-28 12:00:00,55.47,55.93,55.45,55.9,252377.0,46.8788,47.2676,46.8619,47.2422,252377.0
2018-11-28 12:05:00,55.91,56.12,55.87,56.07,165692.0,47.2507,47.4282,47.2169,47.3859,165692.0
2018-11-28 12:10:00,56.07,56.07,55.87,56.03,105775.0,47.3859,47.3859,47.2169,47.3521,105775.0
2018-11-28 12:15:00,56.03,56.09,55.83,55.89,120347.0,47.3521,47.4028,47.1831,47.2338,120347.0
2018-11-28 12:20:00,55.9,55.96,55.85,55.91,82343.0,47.2422,47.2929,47.2,47.2507,82343.0
2018-11-28 12:25:00,55.9,56.16,55.88,56.1,97580.0,47.2422,47.462,47.2253,47.4113,97580.0
2018-11-28 12:30:00,56.1,56.12,56.0,56.02,77832.0,47.4113,47.4282,47.3267,47.3436,77832.0
2018-11-28 12:35:00,56.01,56.06,55.96,56.03,92436.0,47.3352,47.3774,47.2929,47.3521,92436.0
2018-11-28 12:40:00,56.03,56.04,55.93,55.96,84559.0,47.3521,47.3605,47.2676,47.2929,84559.0
2018-11-28 12:45:00,55.96,56.06,55.94,55.98,118901.0,47.2929,47.3774,47.276,47.3098,118901.0
2018-11-28 12:50:00,55.98,56.08,55.97,56.02,81113.0,47.3098,47.3943,47.3014,47.3436,81113.0
2018-11-28 12:55:00,56.02,56.03,55.89,55.91,94771.0,47.3436,47.3521,47.2338,47.2507,94771.0
2018-11-28 13:00:00,55.92,55.94,55.8,55.83,88733.0,47.2591,47.276,47.1577,47.1831,88733.0
2018-11-28 13:05:00,55.83,55.91,55.83,55.85,67708.0,47.1831,47.2507,47.1831,47.2,67708.0
2018-11-28 13:10:00,55.85,55.95,55.83,55.93,58568.0,47.2,47.2845,47.1831,47.2676,58568.0
2018-11-28 13:15:00,55.93,55.95,55.88,55.93,47356.0,47.2676,47.2845,47.2253,47.2676,47356.0
2018-11-28 13:20:00,55.93,55.97,55.9,55.96,47481.0,47.2676,47.3014,47.2422,47.2929,47481.0
2018-11-28 13:25:00,55.97,56.01,55.88,55.95,66394.0,47.3014,47.3352,47.2253,47.2845,66394.0
2018-11-28 13:30:00,55.95,56.03,55.92,55.98,65172.0,47.2845,47.3521,47.2591,47.3098,65172.0
2018-11-28 13:35:00,55.98,56.08,55.97,56.08,95611.0,47.3098,47.3943,47.3014,47.3943,95611.0
2018-11-28 13:40:00,56.08,56.16,56.06,56.12,149157.0,47.3943,47.462,47.3774,47.4282,149157.0
2018-11-28 13:45:00,56.12,56.22,56.11,56.13,67960.0,47.4282,47.5127,47.4197,47.4366,67960.0
2018-11-28 13:50:00,56.13,56.21,56.1,56.11,114029.0,47.4366,47.5042,47.4113,47.4197,114029.0
2018-11-28 13:55:00,56.11,56.18,56.09,56.11,48002.0,47.4197,47.4789,47.4028,47.4197,48002.0
2018-11-28 14:00:00,56.12,56.19,56.07,56.13,60789.0,47.4282,47.4873,47.3859,47.4366,60789.0
2018-11-28 14:05:00,56.13,56.16,56.04,56.04,57107.0,47.4366,47.462,47.3605,47.3605,57107.0
2018-11-28 14:10:00,56.05,56.13,56.0,56.12,49089.0,47.369,47.4366,47.3267,47.4282,49089.0
2018-11-28 14:15:00,56.11,56.11,55.98,56.1,91911.0,47.4197,47.4197,47.3098,47.4113,91911.0
2018-11-28 14:20:00,56.11,56.13,56.04,56.08,56629.0,47.4197,47.4366,47.3605,47.3943,56629.0
2018-11-28 14:25:00,56.08,56.13,56.06,56.09,70482.0,47.3943,47.4366,47.3774,47.4028,70482.0
2018-11-28 14:30:00,56.1,56.14,56.08,56.11,59802.0,47.4113,47.4451,47.3943,47.4197,59802.0
2018-11-28 14:35:00,56.13,56.23,56.13,56.19,64529.0,47.4366,47.5211,47.4366,47.4873,64529.0
2018-11-28 14:40:00,56.19,56.23,56.14,56.15,40508.0,47.4873,47.5211,47.4451,47.4535,40508.0
2018-11-28 14:45:00,56.14,56.33,56.12,56.3,103483.0,47.4451,47.6056,47.4282,47.5803,103483.0
2018-11-28 14:50:00,56.31,56.41,56.26,56.28,282629.0,47.5887,47.6732,47.5465,47.5634,282629.0
2018-11-28 14:55:00,56.28,56.32,56.19,56.23,106678.0,47.5634,47.5972,47.4873,47.5211,106678.0
2018-11-28 15:00:00,56.22,56.26,56.16,56.26,81900.0,47.5127,47.5465,47.462,47.5465,81900.0
2018-11-28 15:05:00,56.25,56.32,56.25,56.28,83540.0,47.538,47.5972,47.538,47.5634,83540.0
2018-11-28 15:10:00,56.27,56.35,56.27,56.34,102471.0,47.5549,47.6225,47.5549,47.6141,102471.0
2018-11-28 15:15:00,56.33,56.33,56.29,56.3,61023.0,47.6056,47.6056,47.5718,47.5803,61023.0
2018-11-28 15:20:00,56.31,56.41,56.3,56.37,198128.0,47.5887,47.6732,47.5803,47.6394,198128.0
2018-11-28 15:25:00,56.37,56.45,56.36,56.44,135402.0,47.6394,47.707,47.631,47.6986,135402.0
2018-11-28 15:30:00,56.44,56.5,56.42,56.48,150759.0,47.6986,47.7493,47.6817,47.7324,150759.0
2018-11-28 15:35:00,56.48,56.49,56.43,56.44,180440.0,47.7324,47.7408,47.6901,47.6986,180440.0
2018-11-28 15:40:00,56.44,56.46,56.38,56.44,241201.0,47.6986,47.7155,47.6479,47.6986,241201.0
2018-11-28 15:45:00,56.44,56.54,56.44,56.51,431535.0,47.6986,47.7831,47.6986,47.7578,431535.0
2018-11-28 15:50:00,56.51,56.61,56.5,56.56,603476.0,47.7578,47.8423,47.7493,47.8,603476.0
2018-11-28 15:55:00,56.55,56.72,56.54,56.7,658973.0,47.7916,47.9352,47.7831,47.9183,658973.0
2018-11-29 09:30:00,57.86,58.47,57.77,58.05,1223476.0,48.8987,49.4142,48.8226,49.0592,1223476.0
2018-11-29 09:35:00,58.05,58.3,57.87,58.18,598546.0,49.0592,49.2705,48.9071,49.1691,598546.0
2018-11-29 09:40:00,58.18,58.28,58.02,58.18,499493.0,49.1691,49.2536,49.0339,49.1691,499493.0
2018-11-29 09:45:00,58.18,58.18,58.02,58.05,299368.0,49.1691,49.1691,49.0339,49.0592,299368.0
2018-11-29 09:50:00,58.06,58.5,58.06,58.49,391459.0,49.0677,49.4395,49.0677,49.4311,391459.0
2018-11-29 09:55:00,58.47,58.68,58.38,58.42,472063.0,49.4142,49.5917,49.3381,49.3719,472063.0
2018-11-29 10:00:00,58.41,58.42,58.13,58.17,210338.0,49.3635,49.3719,49.1268,49.1607,210338.0
2018-11-29 10:05:00,58.15,58.38,58.09,58.34,404758.0,49.1437,49.3381,49.093,49.3043,404758.0
2018-11-29 10:10:00,58.34,58.58,58.3,58.55,338911.0,49.3043,49.5072,49.2705,49.4818,338911.0
2018-11-29 10:15:00,58.56,58.66,58.47,58.56,396336.0,49.4902,49.5748,49.4142,49.4902,396336.0
2018-11-29 10:20:00,58.55,58.55,58.27,58.29,299224.0,49.4818,49.4818,49.2452,49.2621,299224.0
2018-11-29 10:25:00,58.29,58.34,58.12,58.25,475281.0,49.2621,49.3043,49.1184,49.2283,475281.0
2018-11-29 10:30:00,58.25,58.57,58.22,58.39,391552.0,49.2283,49.4987,49.2029,49.3466,391552.0
2018-11-29 10:35:00,58.39,58.63,58.35,58.49,176575.0,49.3466,49.5494,49.3128,49.4311,176575.0
2018-11-29 10:40:00,58.5,58.5,58.3,58.33,350325.0,49.4395,49.4395,49.2705,49.2959,350325.0
2018-11-29 10:45:00,58.33,58.35,58.05,58.05,215345.0,49.2959,49.3128,49.0592,49.0592,215345.0
2018-11-29 10:50:00,58.05,58.14,58.02,58.07,316957.0,49.0592,49.1353,49.0339,49.0761,316957.0
2018-11-29 10:55:00,58.05,58.14,58.02,58.08,251531.0,49.0592,49.1353,49.0339,49.0846,251531.0
2018-11-29 11:00:00,58.09,58.12,57.92,58.09,272440.0,49.093,49.1184,48.9494,49.093,272440.0
2018-11-29 11:05:00,58.08,58.14,58.04,58.1,180933.0,49.0846,49.1353,49.0508,49.1015,180933.0
2018-11-29 11:10:00,58.1,58.22,58.09,58.16,216563.0,49.1015,49.2029,49.093,49.1522,216563.0
2018-11-29 11:15:00,58.15,58.23,58.11,58.17,209015.0,49.1437,49.2114,49.1099,49.1607,209015.0
2018-11-29 11:20:00,58.17,58.29,58.1,58.23,268426.0,49.1607,49.2621,49.1015,49.2114,268426.0
2018-11-29 11:25:00,58.22,58.47,58.21,58.45,189175.0,49.2029,49.4142,49.1945,49.3973,189175.0
2018-11-29 11:30:00,58.46,58.55,58.38,58.4,233423.0,49.4057,49.4818,49.3381,49.355,233423.0
2018-11-29 11:35:00,58.39,58.51,58.35,58.5,222966.0,49.3466,49.448,49.3128,49.4395,222966.0
2018-11-29 11:40:00,58.5,58.65,58.47,58.63,278024.0,49.4395,49.5663,49.4142,49.5494,278024.0
2018-11-29 11:45:00,58.63,58.76,58.6,58.74,419615.0,49.5494,49.6593,49.5241,49.6424,419615.0
2018-11-29 11:50:00,58.73,58.76,58.58,58.72,267037.0,49.6339,49.6593,49.5072,49.6255,267037.0
2018-11-29 11:55:00,58.72,58.82,58.57,58.8,382716.0,49.6255,49.71,49.4987,49.6931,382716.0
2018-11-29 12:00:00,58.8,58.86,58.68,58.83,249877.0,49.6931,49.7438,49.5917,49.7184,249877.0
2018-11-29 12:05:00,58.83,59.0,58.82,58.98,456971.0,49.7184,49.8621,49.71,49.8452,456971.0
2018-11-29 12:10:00,58.98,59.01,58.92,59.0,450108.0,49.8452,49.8706,49.7945,49.8621,450108.0
2018-11-29 12:15:00,58.99,59.0,58.87,58.97,301132.0,49.8536,49.8621,49.7522,49.8367,301132.0
2018-11-29 12:20:00,58.97,59.01,58.9,58.97,427168.0,49.8367,49.8706,49.7776,49.8367,427168.0
2018-11-29 12:25:00,58.98,59.0,58.72,58.73,196210.0,49.8452,49.8621,49.6255,49.6339,196210.0
2018-11-29 12:30:00,58.72,58.89,58.72,58.82,287884.0,49.6255,49.7691,49.6255,49.71,287884.0
2018-11-29 12:35:00,58.83,58.88,58.59,58.67,250410.0,49.7184,49.7607,49.5156,49.5832,250410.0
2018-11-29 12:40:00,58.66,58.86,58.62,58.81,210700.0,49.5748,49.7438,49.541,49.7015,210700.0
2018-11-29 12:45:00,58.8,58.81,58.45,58.47,189294.0,49.6931,49.7015,49.3973,49.4142,189294.0
2018-11-29 12:50:00,58.46,58.55,58.34,58.34,141333.0,49.4057,49.4818,49.3043,49.3043,141333.0
2018-11-29 12:55:00,58.34,58.44,58.3,58.35,125319.0,49.3043,49.3888,49.2705,49.3128,125319.0
2018-11-29 13:00:00,58.36,58.47,58.31,58.43,144338.0,49.3212,49.4142,49.279,49.3804,144338.0
2018-11-29 13:05:00,58.42,58.48,58.32,58.32,159684.0,49.3719,49.4226,49.2874,49.2874,159684.0
2018-11-29 13:10:00,58.32,58.4,58.29,58.38,138369.0,49.2874,49.355,49.2621,49.3381,138369.0
2018-11-29 13:15:00,58.39,58.48,58.38,58.48,121671.0,49.3466,49.4226,49.3381,49.4226,121671.0
2018-11-29 13:20:00,58.47,58.57,58.45,58.55,121630.0,49.4142,49.4987,49.3973,49.4818,121630.0
2018-11-29 13:25:00,58.55,58.65,58.54,58.61,230383.0,49.4818,49.5663,49.4733,49.5325,230383.0
2018-11-29 13:30:00,58.61,58.72,58.6,58.65,158969.0,49.5325,49.6255,49.5241,49.5663,158969.0
2018-11-29 13:35:00,58.66,58.84,58.58,58.79,206711.0,49.5748,49.7269,49.5072,49.6846,206711.0
2018-11-29 13:40:00,58.78,58.81,58.74,58.75,130592.0,49.6762,49.7015,49.6424,49.6508,130592.0
2018-11-29 13:45:00,58.76,59.0,58.76,59.0,285580.0,49.6593,49.8621,49.6593,49.8621,285580.0
2018-11-29 13:50:00,58.99,59.05,58.82,58.85,249189.0,49.8536,49.9044,49.71,49.7353,249189.0
2018-11-29 13:55:00,58.86,58.9,58.8,58.83,165149.0,49.7438,49.7776,49.6931,49.7184,165149.0
2018-11-29 14:00:00,58.83,58.99,58.68,58.77,432976.0,49.7184,49.8536,49.5917,49.6677,432976.0
2018-11-29 14:05:00,58.77,58.8,58.71,58.76,182032.0,49.6677,49.6931,49.617,49.6593,182032.0
2018-11-29 14:10:00,58.77,59.04,58.76,58.96,238785.0,49.6677,49.8959,49.6593,49.8283,238785.0
2018-11-29 14:15:00,58.97,58.97,58.84,58.9,241899.0,49.8367,49.8367,49.7269,49.7776,241899.0
2018-11-29 14:20:00,58.91,59.01,58.85,59.0,277502.0,49.786,49.8706,49.7353,49.8621,277502.0
2018-11-29 14:25:00,59.0,59.0,58.87,58.89,210493.0,49.8621,49.8621,49.7522,49.7691,210493.0
2018-11-29 14:30:00,58.88,58.98,58.84,58.89,163460.0,49.7607,49.8452,49.7269,49.7691,163460.0
2018-11-29 14:35:00,58.9,58.96,58.84,58.89,206355.0,49.7776,49.8283,49.7269,49.7691,206355.0
2018-11-29 14:40:00,58.89,59.0,58.88,59.0,191158.0,49.7691,49.8621,49.7607,49.8621,191158.0
2018-11-29 14:45:00,59.0,59.0,58.86,58.94,206356.0,49.8621,49.8621,49.7438,49.8114,206356.0
2018-11-29 14:50:00,58.93,59.0,58.9,58.99,234259.0,49.8029,49.8621,49.7776,49.8536,234259.0
2018-11-29 14:55:00,59.0,59.01,58.91,58.95,418137.0,49.8621,49.8706,49.786,49.8198,418137.0
2018-11-29 15:00:00,58.95,58.97,58.9,58.96,184866.0,49.8198,49.8367,49.7776,49.8283,184866.0
2018-11-29 15:05:00,58.97,58.99,58.91,58.97,145416.0,49.8367,49.8536,49.786,49.8367,145416.0
2018-11-29 15:10:00,58.97,58.98,58.82,58.87,206585.0,49.8367,49.8452,49.71,49.7522,206585.0
2018-11-29 15:15:00,58.87,58.88,58.73,58.76,263832.0,49.7522,49.7607,49.6339,49.6593,263832.0
2018-11-29 15:20:00,58.76,58.82,58.72,58.79,293490.0,49.6593,49.71,49.6255,49.6846,293490.0
2018-11-29 15:25:00,58.78,58.88,58.75,58.82,221312.0,49.6762,49.7607,49.6508,49.71,221312.0
2018-11-29 15:30:00,58.82,58.82,58.63,58.63,268136.0,49.71,49.71,49.5494,49.5494,268136.0
2018-11-29 15:35:00,58.63,58.63,58.48,58.51,319777.0,49.5494,49.5494,49.4226,49.448,319777.0
2018-11-29 15:40:00,58.51,58.59,58.47,58.54,370108.0,49.448,49.5156,49.4142,49.4733,370108.0
2018-11-29 15:45:00,58.54,58.58,58.41,58.42,484347.0,49.4733,49.5072,49.3635,49.3719,484347.0
2018-11-29 15:50:00,58.41,58.43,58.16,58.17,611236.0,49.3635,49.3804,49.1522,49.1607,611236.0
2018-11-29 15:55:00,58.17,58.17,58.02,58.12,1326455.0,49.1607,49.1607,49.0339,49.1184,1326455.0
2018-11-30 09:30:00,58.22,58.39,57.99,58.01,298613.0,49.2029,49.3466,49.0085,49.0254,298613.0
2018-11-30 09:35:00,58.02,58.02,57.65,57.73,194018.0,49.0339,49.0339,48.7212,48.7888,194018.0
2018-11-30 09:40:00,57.74,57.83,57.62,57.66,201992.0,48.7972,48.8733,48.6958,48.7296,201992.0
2018-11-30 09:45:00,57.67,57.68,57.47,57.54,188917.0,48.7381,48.7465,48.5691,48.6282,188917.0
2018-11-30 09:50:00,57.54,57.72,57.51,57.7,201954.0,48.6282,48.7803,48.6029,48.7634,201954.0
2018-11-30 09:55:00,57.7,57.79,57.65,57.74,193585.0,48.7634,48.8395,48.7212,48.7972,193585.0
2018-11-30 10:00:00,57.73,57.81,57.62,57.68,140485.0,48.7888,48.8564,48.6958,48.7465,140485.0
2018-11-30 10:05:00,57.67,57.73,57.59,57.64,133106.0,48.7381,48.7888,48.6705,48.7127,133106.0
2018-11-30 10:10:00,57.63,57.77,57.63,57.69,112324.0,48.7043,48.8226,48.7043,48.755,112324.0
2018-11-30 10:15:00,57.69,57.8,57.66,57.79,104328.0,48.755,48.848,48.7296,48.8395,104328.0
2018-11-30 10:20:00,57.79,57.86,57.74,57.83,109927.0,48.8395,48.8987,48.7972,48.8733,109927.0
2018-11-30 10:25:00,57.84,57.9,57.8,57.89,220556.0,48.8818,48.9325,48.848,48.924,220556.0
2018-11-30 10:30:00,57.89,58.04,57.86,57.94,130249.0,48.924,49.0508,48.8987,48.9663,130249.0
2018-11-30 10:35:00,57.93,57.96,57.85,57.85,181104.0,48.9578,48.9832,48.8902,48.8902,181104.0
2018-11-30 10:40:00,57.85,57.85,57.7,57.75,136109.0,48.8902,48.8902,48.7634,48.8057,136109.0
2018-11-30 10:45:00,57.75,57.77,57.66,57.76,107419.0,48.8057,48.8226,48.7296,48.8142,107419.0
2018-11-30 10:50:00,57.76,57.79,57.72,57.77,103691.0,48.8142,48.8395,48.7803,48.8226,103691.0
2018-11-30 10:55:00,57.76,57.77,57.71,57.72,130387.0,48.8142,48.8226,48.7719,48.7803,130387.0
2018-11-30 11:00:00,57.73,57.73,57.4,57.4,227206.0,48.7888,48.7888,48.5099,48.5099,227206.0
2018-11-30 11:05:00,57.4,57.41,57.28,57.4,146132.0,48.5099,48.5184,48.4085,48.5099,146132.0
2018-11-30 11:10:00,57.4,57.46,57.3,57.31,235358.0,48.5099,48.5606,48.4254,48.4338,235358.0
2018-11-30 11:15:00,57.3,57.34,57.12,57.12,188440.0,48.4254,48.4592,48.2733,48.2733,188440.0
2018-11-30 11:20:00,57.12,57.25,57.02,57.2,315579.0,48.2733,48.3831,48.1888,48.3409,315579.0
2018-11-30 11:25:00,57.2,57.33,57.13,57.23,181077.0,48.3409,48.4507,48.2817,48.3662,181077.0
2018-11-30 11:30:00,57.22,57.22,57.09,57.1,154015.0,48.3578,48.3578,48.2479,48.2564,154015.0
2018-11-30 11:35:00,57.09,57.2,57.02,57.06,140285.0,48.2479,48.3409,48.1888,48.2226,140285.0
2018-11-30 11:40:00,57.06,57.16,57.03,57.13,146220.0,48.2226,48.3071,48.1972,48.2817,146220.0
2018-11-30 11:45:00,57.14,57.22,57.14,57.18,127831.0,48.2902,48.3578,48.2902,48.324,127831.0
2018-11-30 11:50:00,57.17,57.34,57.14,57.33,118711.0,48.3155,48.4592,48.2902,48.4507,118711.0
2018-11-30 11:55:00,57.33,57.46,57.3,57.46,174421.0,48.4507,48.5606,48.4254,48.5606,174421.0
2018-11-30 12:00:00,57.47,57.47,57.3,57.36,89950.0,48.5691,48.5691,48.4254,48.4761,89950.0
2018-11-30 12:05:00,57.35,57.43,57.33,57.38,74349.0,48.4677,48.5353,48.4507,48.493,74349.0
2018-11-30 12:10:00,57.38,57.39,57.31,57.33,61436.0,48.493,48.5015,48.4338,48.4507,61436.0
2018-11-30 12:15:00,57.33,57.41,57.28,57.39,118934.0,48.4507,48.5184,48.4085,48.5015,118934.0
2018-11-30 12:20:00,57.4,57.49,57.39,57.42,93889.0,48.5099,48.586,48.5015,48.5268,93889.0
2018-11-30 12:25:00,57.42,57.6,57.41,57.6,85736.0,48.5268,48.6789,48.5184,48.6789,85736.0
2018-11-30 12:30:00,57.6,57.61,57.51,57.53,73453.0,48.6789,48.6874,48.6029,48.6198,73453.0
2018-11-30 12:35:00,57.54,57.56,57.47,57.5,73548.0,48.6282,48.6451,48.5691,48.5944,73548.0
2018-11-30 12:40:00,57.5,57.56,57.42,57.44,50813.0,48.5944,48.6451,48.5268,48.5437,50813.0
2018-11-30 12:45:00,57.43,57.61,57.42,57.61,61776.0,48.5353,48.6874,48.5268,48.6874,61776.0
2018-11-30 12:50:00,57.63,57.71,57.58,57.69,76909.0,48.7043,48.7719,48.662,48.755,76909.0
2018-11-30 12:55:00,57.68,57.69,57.63,57.64,57238.0,48.7465,48.755,48.7043,48.7127,57238.0
2018-11-30 13:00:00,57.64,57.71,57.6,57.7,48753.0,48.7127,48.7719,48.6789,48.7634,48753.0
2018-11-30 13:05:00,57.7,57.73,57.66,57.66,49474.0,48.7634,48.7888,48.7296,48.7296,49474.0
2018-11-30 13:10:00,57.66,57.66,57.6,57.61,42877.0,48.7296,48.7296,48.6789,48.6874,42877.0
2018-11-30 13:15:00,57.61,57.61,57.56,57.58,47417.0,48.6874,48.6874,48.6451,48.662,47417.0
2018-11-30 13:20:00,57.58,57.63,57.55,57.58,66070.0,48.662,48.7043,48.6367,48.662,66070.0
2018-11-30 13:25:00,57.57,57.58,57.48,57.48,36732.0,48.6536,48.662,48.5775,48.5775,36732.0
2018-11-30 13:30:00,57.48,57.54,57.35,57.4,185312.0,48.5775,48.6282,48.4677,48.5099,185312.0
2018-11-30 13:35:00,57.4,57.54,57.39,57.49,128856.0,48.5099,48.6282,48.5015,48.586,128856.0
2018-11-30 13:40:00,57.48,57.54,57.47,57.53,61718.0,48.5775,48.6282,48.5691,48.6198,61718.0
2018-11-30 13:45:00,57.54,57.63,57.5,57.61,93135.0,48.6282,48.7043,48.5944,48.6874,93135.0
2018-11-30 13:50:00,57.6,57.77,57.6,57.73,92132.0,48.6789,48.8226,48.6789,48.7888,92132.0
2018-11-30 13:55:00,57.73,57.8,57.7,57.77,92084.0,48.7888,48.848,48.7634,48.8226,92084.0
2018-11-30 14:00:00,57.78,57.87,57.74,57.86,134720.0,48.8311,48.9071,48.7972,48.8987,134720.0
2018-11-30 14:05:00,57.86,57.88,57.78,57.78,90787.0,48.8987,48.9156,48.8311,48.8311,90787.0
2018-11-30 14:10:00,57.79,57.84,57.75,57.78,76529.0,48.8395,48.8818,48.8057,48.8311,76529.0
2018-11-30 14:15:00,57.77,57.79,57.62,57.67,108002.0,48.8226,48.8395,48.6958,48.7381,108002.0
2018-11-30 14:20:00,57.66,57.72,57.66,57.69,82522.0,48.7296,48.7803,48.7296,48.755,82522.0
2018-11-30 14:25:00,57.69,57.81,57.69,57.81,108017.0,48.755,48.8564,48.755,48.8564,108017.0
2018-11-30 14:30:00,57.8,57.88,57.8,57.8,75794.0,48.848,48.9156,48.848,48.848,75794.0
2018-11-30 14:35:00,57.81,57.81,57.71,57.72,100878.0,48.8564,48.8564,48.7719,48.7803,100878.0
2018-11-30 14:40:00,57.72,57.84,57.71,57.79,62614.0,48.7803,48.8818,48.7719,48.8395,62614.0
2018-11-30 14:45:00,57.8,57.86,57.75,57.82,91589.0,48.848,48.8987,48.8057,48.8649,91589.0
2018-11-30 14:50:00,57.82,57.92,57.81,57.89,92819.0,48.8649,48.9494,48.8564,48.924,92819.0
2018-11-30 14:55:00,57.9,58.01,57.89,58.0,122792.0,48.9325,49.0254,48.924,49.017,122792.0
2018-11-30 15:00:00,58.0,58.03,57.95,58.02,138095.0,49.017,49.0423,48.9747,49.0339,138095.0
2018-11-30 15:05:00,58.02,58.15,57.98,58.14,101559.0,49.0339,49.1437,49.0001,49.1353,101559.0
2018-11-30 15:10:00,58.15,58.21,58.07,58.07,316711.0,49.1437,49.1945,49.0761,49.0761,316711.0
2018-11-30 15:15:00,58.07,58.15,58.06,58.14,95768.0,49.0761,49.1437,49.0677,49.1353,95768.0
2018-11-30 15:20:00,58.15,58.34,58.12,58.32,185561.0,49.1437,49.3043,49.1184,49.2874,185561.0
2018-11-30 15:25:00,58.3,58.47,58.25,58.4,273754.0,49.2705,49.4142,49.2283,49.355,273754.0
2018-11-30 15:30:00,58.4,58.46,58.25,58.26,191573.0,49.355,49.4057,49.2283,49.2367,191573.0
2018-11-30 15:35:00,58.25,58.27,58.18,58.25,146976.0,49.2283,49.2452,49.1691,49.2283,146976.0
2018-11-30 15:40:00,58.25,58.27,58.17,58.21,209215.0,49.2283,49.2452,49.1607,49.1945,209215.0
2018-11-30 15:45:00,58.22,58.22,58.11,58.16,230081.0,49.2029,49.2029,49.1099,49.1522,230081.0
2018-11-30 15:50:00,58.15,58.2,58.07,58.1,426036.0,49.1437,49.186,49.0761,49.1015,426036.0
2018-11-30 15:55:00,58.09,58.34,58.08,58.27,1574791.0,49.093,49.3043,49.0846,49.2452,1574791.0
2018-12-03 09:30:00,60.51,60.51,59.99,60.01,1204899.0,51.1382,51.1382,50.6988,50.7157,1204899.0
2018-12-03 09:35:00,60.01,60.13,59.76,59.76,707872.0,50.7157,50.8171,50.5044,50.5044,707872.0
2018-12-03 09:40:00,59.76,59.91,59.44,59.75,579337.0,50.5044,50.6312,50.234,50.4959,579337.0
2018-12-03 09:45:00,59.77,59.87,59.68,59.86,495506.0,50.5128,50.5974,50.4368,50.5889,495506.0
2018-12-03 09:50:00,59.86,59.87,59.57,59.61,424906.0,50.5889,50.5974,50.3438,50.3776,424906.0
2018-12-03 09:55:00,59.61,59.73,59.1,59.29,339642.0,50.3776,50.479,49.9466,50.1072,339642.0
2018-12-03 10:00:00,59.29,59.89,59.24,59.83,384047.0,50.1072,50.6143,50.0649,50.5636,384047.0
2018-12-03 10:05:00,59.83,59.89,59.69,59.7,423120.0,50.5636,50.6143,50.4452,50.4537,423120.0
2018-12-03 10:10:00,59.71,59.82,59.67,59.69,298323.0,50.4621,50.5551,50.4283,50.4452,298323.0
2018-12-03 10:15:00,59.68,59.73,59.54,59.6,227682.0,50.4368,50.479,50.3185,50.3692,227682.0
2018-12-03 10:20:00,59.6,59.68,59.52,59.67,180126.0,50.3692,50.4368,50.3016,50.4283,180126.0
2018-12-03 10:25:00,59.67,59.75,59.66,59.71,194735.0,50.4283,50.4959,50.4199,50.4621,194735.0
2018-12-03 10:30:00,59.7,59.75,59.42,59.43,239230.0,50.4537,50.4959,50.2171,50.2255,239230.0
2018-12-03 10:35:00,59.43,59.47,59.11,59.13,190835.0,50.2255,50.2593,49.9551,49.972,190835.0
2018-12-03 10:40:00,59.12,59.23,59.09,59.16,171040.0,49.9635,50.0565,49.9382,49.9973,171040.0
2018-12-03 10:45:00,59.16,59.19,58.91,58.96,238012.0,49.9973,50.0227,49.786,49.8283,238012.0
2018-12-03 10:50:00,58.96,59.02,58.88,59.01,181914.0,49.8283,49.879,49.7607,49.8706,181914.0
2018-12-03 10:55:00,59.01,59.07,58.89,58.93,211101.0,49.8706,49.9213,49.7691,49.8029,211101.0
2018-12-03 11:00:00,58.94,58.96,58.8,58.85,130715.0,49.8114,49.8283,49.6931,49.7353,130715.0
2018-12-03 11:05:00,58.86,58.87,58.73,58.78,121650.0,49.7438,49.7522,49.6339,49.6762,121650.0
2018-12-03 11:10:00,58.78,58.9,58.65,58.69,112630.0,49.6762,49.7776,49.5663,49.6001,112630.0
2018-12-03 11:15:00,58.7,58.79,58.6,58.62,168243.0,49.6086,49.6846,49.5241,49.541,168243.0
2018-12-03 11:20:00,58.63,58.88,58.62,58.82,111674.0,49.5494,49.7607,49.541,49.71,111674.0
2018-12-03 11:25:00,58.82,58.94,58.68,58.75,132731.0,49.71,49.8114,49.5917,49.6508,132731.0
2018-12-03 11:30:00,58.75,58.77,58.64,58.72,102361.0,49.6508,49.6677,49.5579,49.6255,102361.0
2018-12-03 11:35:00,58.71,58.73,58.55,58.6,87477.0,49.617,49.6339,49.4818,49.5241,87477.0
2018-12-03 11:40:00,58.59,58.6,58.44,58.48,136323.0,49.5156,49.5241,49.3888,49.4226,136323.0
2018-12-03 11:45:00,58.47,58.6,58.4,58.53,86503.0,49.4142,49.5241,49.355,49.4649,86503.0
2018-12-03 11:50:00,58.52,58.68,58.5,58.62,100825.0,49.4564,49.5917,49.4395,49.541,100825.0
2018-12-03 11:55:00,58.63,58.68,58.55,58.64,84918.0,49.5494,49.5917,49.4818,49.5579,84918.0
2018-12-03 12:00:00,58.64,58.74,58.64,58.7,47987.0,49.5579,49.6424,49.5579,49.6086,47987.0
2018-12-03 12:05:00,58.7,58.77,58.67,58.71,44382.0,49.6086,49.6677,49.5832,49.617,44382.0
2018-12-03 12:10:00,58.71,58.72,58.61,58.65,88438.0,49.617,49.6255,49.5325,49.5663,88438.0
2018-12-03 12:15:00,58.65,58.73,58.65,58.68,39593.0,49.5663,49.6339,49.5663,49.5917,39593.0
2018-12-03 12:20:00,58.67,58.78,58.64,58.78,47717.0,49.5832,49.6762,49.5579,49.6762,47717.0
2018-12-03 12:25:00,58.77,58.79,58.72,58.77,48363.0,49.6677,49.6846,49.6255,49.6677,48363.0
2018-12-03 12:30:00,58.77,58.82,58.73,58.75,64825.0,49.6677,49.71,49.6339,49.6508,64825.0
2018-12-03 12:35:00,58.74,58.77,58.66,58.71,57365.0,49.6424,49.6677,49.5748,49.617,57365.0
2018-12-03 12:40:00,58.71,58.78,58.67,58.75,67362.0,49.617,49.6762,49.5832,49.6508,67362.0
2018-12-03 12:45:00,58.75,58.81,58.73,58.75,63095.0,49.6508,49.7015,49.6339,49.6508,63095.0
2018-12-03 12:50:00,58.74,58.8,58.69,58.7,72253.0,49.6424,49.6931,49.6001,49.6086,72253.0
2018-12-03 12:55:00,58.71,58.83,58.71,58.81,41076.0,49.617,49.7184,49.617,49.7015,41076.0
2018-12-03 13:00:00,58.81,58.99,58.81,58.93,63327.0,49.7015,49.8536,49.7015,49.8029,63327.0
2018-12-03 13:05:00,58.92,59.03,58.89,58.9,46864.0,49.7945,49.8875,49.7691,49.7776,46864.0
2018-12-03 13:10:00,58.9,59.04,58.9,58.96,115575.0,49.7776,49.8959,49.7776,49.8283,115575.0
2018-12-03 13:15:00,58.96,59.0,58.89,58.9,38534.0,49.8283,49.8621,49.7691,49.7776,38534.0
2018-12-03 13:20:00,58.9,58.95,58.81,58.89,110688.0,49.7776,49.8198,49.7015,49.7691,110688.0
2018-12-03 13:25:00,58.89,58.9,58.78,58.89,39371.0,49.7691,49.7776,49.6762,49.7691,39371.0
2018-12-03 13:30:00,58.88,58.94,58.85,58.88,52069.0,49.7607,49.8114,49.7353,49.7607,52069.0
2018-12-03 13:35:00,58.88,58.89,58.78,58.8,28721.0,49.7607,49.7691,49.6762,49.6931,28721.0
2018-12-03 13:40:00,58.8,58.8,58.73,58.79,37063.0,49.6931,49.6931,49.6339,49.6846,37063.0
2018-12-03 13:45:00,58.78,58.79,58.64,58.65,65099.0,49.6762,49.6846,49.5579,49.5663,65099.0
2018-12-03 13:50:00,58.65,58.71,58.64,58.65,41765.0,49.5663,49.617,49.5579,49.5663,41765.0
2018-12-03 13:55:00,58.65,58.7,58.62,58.7,72027.0,49.5663,49.6086,49.541,49.6086,72027.0
2018-12-03 14:00:00,58.7,58.83,58.7,58.8,68671.0,49.6086,49.7184,49.6086,49.6931,68671.0
2018-12-03 14:05:00,58.8,58.81,58.64,58.71,62424.0,49.6931,49.7015,49.5579,49.617,62424.0
2018-12-03 14:10:00,58.71,58.77,58.69,58.76,59986.0,49.617,49.6677,49.6001,49.6593,59986.0
2018-12-03 14:15:00,58.75,58.88,58.74,58.83,64995.0,49.6508,49.7607,49.6424,49.7184,64995.0
2018-12-03 14:20:00,58.83,58.86,58.77,58.78,40678.0,49.7184,49.7438,49.6677,49.6762,40678.0
2018-12-03 14:25:00,58.79,58.81,58.71,58.77,75823.0,49.6846,49.7015,49.617,49.6677,75823.0
2018-12-03 14:30:00,58.78,58.99,58.76,58.98,154136.0,49.6762,49.8536,49.6593,49.8452,154136.0
2018-12-03 14:35:00,58.99,59.16,58.99,59.15,156798.0,49.8536,49.9973,49.8536,49.9889,156798.0
2018-12-03 14:40:00,59.15,59.19,59.08,59.1,97070.0,49.9889,50.0227,49.9297,49.9466,97070.0
2018-12-03 14:45:00,59.1,59.16,59.08,59.11,67481.0,49.9466,49.9973,49.9297,49.9551,67481.0
2018-12-03 14:50:00,59.12,59.16,58.95,59.0,74509.0,49.9635,49.9973,49.8198,49.8621,74509.0
2018-12-03 14:55:00,58.99,59.06,58.93,59.05,63041.0,49.8536,49.9128,49.8029,49.9044,63041.0
2018-12-03 15:00:00,59.04,59.09,58.97,59.02,85533.0,49.8959,49.9382,49.8367,49.879,85533.0
2018-12-03 15:05:00,59.02,59.18,58.99,59.11,83654.0,49.879,50.0142,49.8536,49.9551,83654.0
2018-12-03 15:10:00,59.1,59.27,59.1,59.27,137670.0,49.9466,50.0903,49.9466,50.0903,137670.0
2018-12-03 15:15:00,59.27,59.29,59.21,59.25,115508.0,50.0903,50.1072,50.0396,50.0734,115508.0
2018-12-03 15:20:00,59.25,59.28,59.22,59.24,106565.0,50.0734,50.0987,50.048,50.0649,106565.0
2018-12-03 15:25:00,59.24,59.24,59.12,59.19,83646.0,50.0649,50.0649,49.9635,50.0227,83646.0
2018-12-03 15:30:00,59.2,59.26,59.13,59.24,100510.0,50.0311,50.0818,49.972,50.0649,100510.0
2018-12-03 15:35:00,59.25,59.25,59.18,59.2,116308.0,50.0734,50.0734,50.0142,50.0311,116308.0
2018-12-03 15:40:00,59.2,59.22,59.1,59.15,124089.0,50.0311,50.048,49.9466,49.9889,124089.0
2018-12-03 15:45:00,59.15,59.2,59.05,59.1,180676.0,49.9889,50.0311,49.9044,49.9466,180676.0
2018-12-03 15:50:00,59.1,59.13,58.95,58.99,242865.0,49.9466,49.972,49.8198,49.8536,242865.0
2018-12-03 15:55:00,59.0,59.14,58.99,59.13,495106.0,49.8621,49.9804,49.8536,49.972,495106.0
2018-12-04 09:30:00,58.94,59.48,58.91,59.15,292826.0,49.8114,50.2678,49.786,49.9889,292826.0
2018-12-04 09:35:00,59.16,59.24,59.11,59.15,151680.0,49.9973,50.0649,49.9551,49.9889,151680.0
2018-12-04 09:40:00,59.14,59.18,58.81,58.92,191863.0,49.9804,50.0142,49.7015,49.7945,191863.0
2018-12-04 09:45:00,58.91,58.91,58.62,58.62,168430.0,49.786,49.786,49.541,49.541,168430.0
2018-12-04 09:50:00,58.62,58.79,58.62,58.74,225593.0,49.541,49.6846,49.541,49.6424,225593.0
2018-12-04 09:55:00,58.74,58.93,58.74,58.9,171149.0,49.6424,49.8029,49.6424,49.7776,171149.0
2018-12-04 10:00:00,58.91,58.91,58.66,58.67,126469.0,49.786,49.786,49.5748,49.5832,126469.0
2018-12-04 10:05:00,58.66,58.74,58.63,58.71,125301.0,49.5748,49.6424,49.5494,49.617,125301.0
2018-12-04 10:10:00,58.72,58.75,58.65,58.66,141821.0,49.6255,49.6508,49.5663,49.5748,141821.0
2018-12-04 10:15:00,58.65,58.77,58.58,58.58,186472.0,49.5663,49.6677,49.5072,49.5072,186472.0
2018-12-04 10:20:00,58.58,58.64,58.57,58.62,72198.0,49.5072,49.5579,49.4987,49.541,72198.0
2018-12-04 10:25:00,58.62,58.69,58.58,58.69,105149.0,49.541,49.6001,49.5072,49.6001,105149.0
2018-12-04 10:30:00,58.68,58.76,58.66,58.74,155220.0,49.5917,49.6593,49.5748,49.6424,155220.0
2018-12-04 10:35:00,58.74,58.94,58.68,58.94,154579.0,49.6424,49.8114,49.5917,49.8114,154579.0
2018-12-04 10:40:00,58.95,58.98,58.88,58.9,97647.0,49.8198,49.8452,49.7607,49.7776,97647.0
2018-12-04 10:45:00,58.9,58.9,58.79,58.87,63441.0,49.7776,49.7776,49.6846,49.7522,63441.0
2018-12-04 10:50:00,58.88,58.98,58.84,58.85,105991.0,49.7607,49.8452,49.7269,49.7353,105991.0
2018-12-04 10:55:00,58.84,58.87,58.65,58.66,67771.0,49.7269,49.7522,49.5663,49.5748,67771.0
2018-12-04 11:00:00,58.66,58.66,58.57,58.61,109318.0,49.5748,49.5748,49.4987,49.5325,109318.0
2018-12-04 11:05:00,58.61,58.7,58.6,58.67,70015.0,49.5325,49.6086,49.5241,49.5832,70015.0
2018-12-04 11:10:00,58.68,58.68,58.58,58.59,59968.0,49.5917,49.5917,49.5072,49.5156,59968.0
2018-12-04 11:15:00,58.58,58.64,58.5,58.51,149337.0,49.5072,49.5579,49.4395,49.448,149337.0
2018-12-04 11:20:00,58.51,58.7,58.47,58.68,162430.0,49.448,49.6086,49.4142,49.5917,162430.0
2018-12-04 11:25:00,58.69,58.71,58.51,58.53,108370.0,49.6001,49.617,49.448,49.4649,108370.0
2018-12-04 11:30:00,58.54,58.57,58.45,58.52,101108.0,49.4733,49.4987,49.3973,49.4564,101108.0
2018-12-04 11:35:00,58.53,58.53,58.47,58.5,74180.0,49.4649,49.4649,49.4142,49.4395,74180.0
2018-12-04 11:40:00,58.51,58.58,58.5,58.52,75838.0,49.448,49.5072,49.4395,49.4564,75838.0
2018-12-04 11:45:00,58.53,58.7,58.48,58.64,190019.0,49.4649,49.6086,49.4226,49.5579,190019.0
2018-12-04 11:50:00,58.63,58.76,58.59,58.72,64232.0,49.5494,49.6593,49.5156,49.6255,64232.0
2018-12-04 11:55:00,58.72,58.73,58.63,58.68,69739.0,49.6255,49.6339,49.5494,49.5917,69739.0
2018-12-04 12:00:00,58.67,58.7,58.51,58.52,68266.0,49.5832,49.6086,49.448,49.4564,68266.0
2018-12-04 12:05:00,58.52,58.52,58.28,58.38,147882.0,49.4564,49.4564,49.2536,49.3381,147882.0
2018-12-04 12:10:00,58.38,58.4,58.13,58.14,116497.0,49.3381,49.355,49.1268,49.1353,116497.0
2018-12-04 12:15:00,58.14,58.23,58.02,58.19,166753.0,49.1353,49.2114,49.0339,49.1776,166753.0
2018-12-04 12:20:00,58.19,58.27,58.13,58.14,160641.0,49.1776,49.2452,49.1268,49.1353,160641.0
2018-12-04 12:25:00,58.13,58.24,58.08,58.1,122465.0,49.1268,49.2198,49.0846,49.1015,122465.0
2018-12-04 12:30:00,58.09,58.1,57.89,58.02,281581.0,49.093,49.1015,48.924,49.0339,281581.0
2018-12-04 12:35:00,58.03,58.18,58.01,58.1,138113.0,49.0423,49.1691,49.0254,49.1015,138113.0
2018-12-04 12:40:00,58.1,58.23,58.07,58.15,150769.0,49.1015,49.2114,49.0761,49.1437,150769.0
2018-12-04 12:45:00,58.15,58.18,58.1,58.14,106715.0,49.1437,49.1691,49.1015,49.1353,106715.0
2018-12-04 12:50:00,58.14,58.15,57.99,58.01,152164.0,49.1353,49.1437,49.0085,49.0254,152164.0
2018-12-04 12:55:00,58.02,58.1,57.91,57.94,81039.0,49.0339,49.1015,48.9409,48.9663,81039.0
2018-12-04 13:00:00,57.94,58.01,57.85,58.0,87679.0,48.9663,49.0254,48.8902,49.017,87679.0
2018-12-04 13:05:00,58.0,58.04,57.86,57.86,66120.0,49.017,49.0508,48.8987,48.8987,66120.0
2018-12-04 13:10:00,57.86,57.86,57.66,57.67,109047.0,48.8987,48.8987,48.7296,48.7381,109047.0
2018-12-04 13:15:00,57.66,57.81,57.65,57.78,97930.0,48.7296,48.8564,48.7212,48.8311,97930.0
2018-12-04 13:20:00,57.77,57.79,57.68,57.71,89309.0,48.8226,48.8395,48.7465,48.7719,89309.0
2018-12-04 13:25:00,57.7,57.75,57.61,57.68,246505.0,48.7634,48.8057,48.6874,48.7465,246505.0
2018-12-04 13:30:00,57.68,57.73,57.61,57.66,83842.0,48.7465,48.7888,48.6874,48.7296,83842.0
2018-12-04 13:35:00,57.66,57.67,57.36,57.36,166058.0,48.7296,48.7381,48.4761,48.4761,166058.0
2018-12-04 13:40:00,57.36,57.41,57.22,57.4,235670.0,48.4761,48.5184,48.3578,48.5099,235670.0
2018-12-04 13:45:00,57.41,57.66,57.34,57.62,161532.0,48.5184,48.7296,48.4592,48.6958,161532.0
2018-12-04 13:50:00,57.62,57.65,57.54,57.62,99163.0,48.6958,48.7212,48.6282,48.6958,99163.0
2018-12-04 13:55:00,57.62,57.74,57.62,57.64,119789.0,48.6958,48.7972,48.6958,48.7127,119789.0
2018-12-04 14:00:00,57.63,57.7,57.53,57.53,143254.0,48.7043,48.7634,48.6198,48.6198,143254.0
2018-12-04 14:05:00,57.53,57.83,57.53,57.8,135040.0,48.6198,48.8733,48.6198,48.848,135040.0
2018-12-04 14:10:00,57.8,57.93,57.78,57.88,95516.0,48.848,48.9578,48.8311,48.9156,95516.0
2018-12-04 14:15:00,57.88,57.9,57.81,57.88,83587.0,48.9156,48.9325,48.8564,48.9156,83587.0
2018-12-04 14:20:00,57.89,57.89,57.82,57.85,124547.0,48.924,48.924,48.8649,48.8902,124547.0
2018-12-04 14:25:00,57.85,57.86,57.78,57.8,131271.0,48.8902,48.8987,48.8311,48.848,131271.0
2018-12-04 14:30:00,57.81,57.92,57.81,57.86,76565.0,48.8564,48.9494,48.8564,48.8987,76565.0
2018-12-04 14:35:00,57.85,57.86,57.66,57.74,141246.0,48.8902,48.8987,48.7296,48.7972,141246.0
2018-12-04 14:40:00,57.73,57.81,57.71,57.77,84578.0,48.7888,48.8564,48.7719,48.8226,84578.0
2018-12-04 14:45:00,57.76,57.96,57.74,57.89,112657.0,48.8142,48.9832,48.7972,48.924,112657.0
2018-12-04 14:50:00,57.9,58.0,57.88,57.94,186601.0,48.9325,49.017,48.9156,48.9663,186601.0
2018-12-04 14:55:00,57.94,57.95,57.78,57.78,88194.0,48.9663,48.9747,48.8311,48.8311,88194.0
2018-12-04 15:00:00,57.78,57.79,57.66,57.7,103947.0,48.8311,48.8395,48.7296,48.7634,103947.0
2018-12-04 15:05:00,57.7,57.77,57.63,57.68,95690.0,48.7634,48.8226,48.7043,48.7465,95690.0
2018-12-04 15:10:00,57.69,57.72,57.61,57.71,139540.0,48.755,48.7803,48.6874,48.7719,139540.0
2018-12-04 15:15:00,57.71,57.88,57.69,57.73,154895.0,48.7719,48.9156,48.755,48.7888,154895.0
2018-12-04 15:20:00,57.73,57.81,57.62,57.63,169079.0,48.7888,48.8564,48.6958,48.7043,169079.0
2018-12-04 15:25:00,57.62,57.78,57.59,57.65,181625.0,48.6958,48.8311,48.6705,48.7212,181625.0
2018-12-04 15:30:00,57.64,57.78,57.56,57.75,253243.0,48.7127,48.8311,48.6451,48.8057,253243.0
2018-12-04 15:35:00,57.74,57.86,57.66,57.69,219254.0,48.7972,48.8987,48.7296,48.755,219254.0
2018-12-04 15:40:00,57.69,57.81,57.63,57.81,293796.0,48.755,48.8564,48.7043,48.8564,293796.0
2018-12-04 15:45:00,57.81,57.84,57.67,57.75,416667.0,48.8564,48.8818,48.7381,48.8057,416667.0
2018-12-04 15:50:00,57.75,57.85,57.67,57.81,546745.0,48.8057,48.8902,48.7381,48.8564,546745.0
2018-12-04 15:55:00,57.81,57.81,57.65,57.76,940161.0,48.8564,48.8564,48.7212,48.8142,940161.0
2018-12-06 09:30:00,56.03,56.08,55.83,55.99,1107442.0,47.8662,47.9089,47.6953,47.832,1107442.0
2018-12-06 09:35:00,55.99,56.57,55.96,56.53,374211.0,47.832,48.3275,47.8064,48.2933,374211.0
2018-12-06 09:40:00,56.55,56.85,56.45,56.8,269395.0,48.3104,48.5667,48.225,48.524,269395.0
2018-12-06 09:45:00,56.8,56.85,56.44,56.47,217821.0,48.524,48.5667,48.2164,48.242,217821.0
2018-12-06 09:50:00,56.46,56.48,56.08,56.12,218717.0,48.2335,48.2506,47.9089,47.943,218717.0
2018-12-06 09:55:00,56.12,56.23,56.03,56.06,191062.0,47.943,48.037,47.8662,47.8918,191062.0
2018-12-06 10:00:00,56.07,56.47,56.02,56.44,371934.0,47.9003,48.242,47.8576,48.2164,371934.0
2018-12-06 10:05:00,56.44,56.64,56.29,56.63,332752.0,48.2164,48.3873,48.0883,48.3787,332752.0
2018-12-06 10:10:00,56.63,56.66,56.47,56.61,159967.0,48.3787,48.4044,48.242,48.3617,159967.0
2018-12-06 10:15:00,56.62,56.75,56.42,56.48,234198.0,48.3702,48.4813,48.1993,48.2506,234198.0
2018-12-06 10:20:00,56.49,56.63,56.42,56.56,148635.0,48.2591,48.3787,48.1993,48.3189,148635.0
2018-12-06 10:25:00,56.55,56.78,56.47,56.75,201706.0,48.3104,48.5069,48.242,48.4813,201706.0
2018-12-06 10:30:00,56.75,56.79,56.53,56.55,161569.0,48.4813,48.5154,48.2933,48.3104,161569.0
2018-12-06 10:35:00,56.57,56.68,56.51,56.57,136619.0,48.3275,48.4215,48.2762,48.3275,136619.0
2018-12-06 10:40:00,56.58,56.64,56.4,56.46,172476.0,48.336,48.3873,48.1822,48.2335,172476.0
2018-12-06 10:45:00,56.47,56.5,56.28,56.32,202898.0,48.242,48.2677,48.0797,48.1139,202898.0
2018-12-06 10:50:00,56.33,56.42,56.32,56.37,120173.0,48.1224,48.1993,48.1139,48.1566,120173.0
2018-12-06 10:55:00,56.38,56.38,56.14,56.15,147861.0,48.1652,48.1652,47.9601,47.9687,147861.0
2018-12-06 11:00:00,56.15,56.29,56.14,56.21,146141.0,47.9687,48.0883,47.9601,48.0199,146141.0
2018-12-06 11:05:00,56.21,56.26,56.12,56.18,81367.0,48.0199,48.0626,47.943,47.9943,81367.0
2018-12-06 11:10:00,56.18,56.21,56.08,56.11,182832.0,47.9943,48.0199,47.9089,47.9345,182832.0
2018-12-06 11:15:00,56.1,56.22,56.05,56.15,124722.0,47.926,48.0285,47.8832,47.9687,124722.0
2018-12-06 11:20:00,56.15,56.15,55.88,55.9,146041.0,47.9687,47.9687,47.738,47.7551,146041.0
2018-12-06 11:25:00,55.9,55.96,55.69,55.87,191893.0,47.7551,47.8064,47.5757,47.7295,191893.0
2018-12-06 11:30:00,55.87,56.18,55.85,56.15,218682.0,47.7295,47.9943,47.7124,47.9687,218682.0
2018-12-06 11:35:00,56.16,56.31,56.14,56.3,234488.0,47.9772,48.1054,47.9601,48.0968,234488.0
2018-12-06 11:40:00,56.3,56.45,56.26,56.42,93242.0,48.0968,48.225,48.0626,48.1993,93242.0
2018-12-06 11:45:00,56.43,56.58,56.39,56.49,144218.0,48.2079,48.336,48.1737,48.2591,144218.0
2018-12-06 11:50:00,56.49,56.54,56.41,56.51,89816.0,48.2591,48.3018,48.1908,48.2762,89816.0
2018-12-06 11:55:00,56.51,56.6,56.42,56.6,119630.0,48.2762,48.3531,48.1993,48.3531,119630.0
2018-12-06 12:00:00,56.59,56.62,56.48,56.54,160861.0,48.3446,48.3702,48.2506,48.3018,160861.0
2018-12-06 12:05:00,56.53,56.77,56.52,56.68,202058.0,48.2933,48.4983,48.2848,48.4215,202058.0
2018-12-06 12:10:00,56.69,56.74,56.61,56.68,103619.0,48.43,48.4727,48.3617,48.4215,103619.0
2018-12-06 12:15:00,56.68,56.91,56.67,56.85,192976.0,48.4215,48.6179,48.4129,48.5667,192976.0
2018-12-06 12:20:00,56.85,56.96,56.8,56.9,191116.0,48.5667,48.6607,48.524,48.6094,191116.0
2018-12-06 12:25:00,56.89,56.96,56.82,56.94,205157.0,48.6009,48.6607,48.5411,48.6436,205157.0
2018-12-06 12:30:00,56.94,57.09,56.89,56.98,163068.0,48.6436,48.7717,48.6009,48.6777,163068.0
2018-12-06 12:35:00,56.98,57.02,56.75,56.77,86926.0,48.6777,48.7119,48.4813,48.4983,86926.0
2018-12-06 12:40:00,56.77,56.94,56.77,56.9,77155.0,48.4983,48.6436,48.4983,48.6094,77155.0
2018-12-06 12:45:00,56.89,56.98,56.87,56.89,82156.0,48.6009,48.6777,48.5838,48.6009,82156.0
2018-12-06 12:50:00,56.89,56.96,56.8,56.92,274533.0,48.6009,48.6607,48.524,48.6265,274533.0
2018-12-06 12:55:00,56.93,56.96,56.76,56.8,214948.0,48.635,48.6607,48.4898,48.524,214948.0
2018-12-06 13:00:00,56.8,56.84,56.67,56.67,119739.0,48.524,48.5581,48.4129,48.4129,119739.0
2018-12-06 13:05:00,56.68,56.7,56.54,56.6,63525.0,48.4215,48.4385,48.3018,48.3531,63525.0
2018-12-06 13:10:00,56.6,56.66,56.55,56.57,70417.0,48.3531,48.4044,48.3104,48.3275,70417.0
2018-12-06 13:15:00,56.58,56.64,56.47,56.49,50192.0,48.336,48.3873,48.242,48.2591,50192.0
2018-12-06 13:20:00,56.49,56.54,56.42,56.48,62614.0,48.2591,48.3018,48.1993,48.2506,62614.0
2018-12-06 13:25:00,56.48,56.52,56.37,56.38,65390.0,48.2506,48.2848,48.1566,48.1652,65390.0
2018-12-06 13:30:00,56.37,56.42,56.3,56.34,68072.0,48.1566,48.1993,48.0968,48.131,68072.0
2018-12-06 13:35:00,56.34,56.41,56.3,56.39,53885.0,48.131,48.1908,48.0968,48.1737,53885.0
2018-12-06 13:40:00,56.4,56.54,56.39,56.54,77418.0,48.1822,48.3018,48.1737,48.3018,77418.0
2018-12-06 13:45:00,56.55,56.73,56.54,56.73,113662.0,48.3104,48.4642,48.3018,48.4642,113662.0
2018-12-06 13:50:00,56.74,56.87,56.72,56.77,179123.0,48.4727,48.5838,48.4556,48.4983,179123.0
2018-12-06 13:55:00,56.78,56.82,56.72,56.81,200832.0,48.5069,48.5411,48.4556,48.5325,200832.0
2018-12-06 14:00:00,56.81,56.94,56.78,56.87,175097.0,48.5325,48.6436,48.5069,48.5838,175097.0
2018-12-06 14:05:00,56.87,56.87,56.72,56.74,69519.0,48.5838,48.5838,48.4556,48.4727,69519.0
2018-12-06 14:10:00,56.73,56.73,56.52,56.58,67720.0,48.4642,48.4642,48.2848,48.336,67720.0
2018-12-06 14:15:00,56.58,56.63,56.38,56.38,61606.0,48.336,48.3787,48.1652,48.1652,61606.0
2018-12-06 14:20:00,56.39,56.44,56.34,56.38,81676.0,48.1737,48.2164,48.131,48.1652,81676.0
2018-12-06 14:25:00,56.39,56.57,56.39,56.55,80061.0,48.1737,48.3275,48.1737,48.3104,80061.0
2018-12-06 14:30:00,56.54,56.57,56.39,56.42,85750.0,48.3018,48.3275,48.1737,48.1993,85750.0
2018-12-06 14:35:00,56.43,56.49,56.33,56.41,67979.0,48.2079,48.2591,48.1224,48.1908,67979.0
2018-12-06 14:40:00,56.41,56.55,56.39,56.41,70201.0,48.1908,48.3104,48.1737,48.1908,70201.0
2018-12-06 14:45:00,56.41,56.44,56.22,56.28,119967.0,48.1908,48.2164,48.0285,48.0797,119967.0
2018-12-06 14:50:00,56.28,56.62,56.28,56.56,172318.0,48.0797,48.3702,48.0797,48.3189,172318.0
2018-12-06 14:55:00,56.55,56.61,56.45,56.5,194551.0,48.3104,48.3617,48.225,48.2677,194551.0
2018-12-06 15:00:00,56.51,56.7,56.47,56.48,167164.0,48.2762,48.4385,48.242,48.2506,167164.0
2018-12-06 15:05:00,56.48,56.5,56.35,56.48,85827.0,48.2506,48.2677,48.1395,48.2506,85827.0
2018-12-06 15:10:00,56.47,56.55,56.37,56.37,231266.0,48.242,48.3104,48.1566,48.1566,231266.0
2018-12-06 15:15:00,56.37,56.62,56.36,56.59,111302.0,48.1566,48.3702,48.1481,48.3446,111302.0
2018-12-06 15:20:00,56.58,56.65,56.49,56.63,141752.0,48.336,48.3958,48.2591,48.3787,141752.0
2018-12-06 15:25:00,56.62,56.76,56.6,56.74,141095.0,48.3702,48.4898,48.3531,48.4727,141095.0
2018-12-06 15:30:00,56.75,56.99,56.72,56.91,196187.0,48.4813,48.6863,48.4556,48.6179,196187.0
2018-12-06 15:35:00,56.93,57.02,56.89,57.0,125294.0,48.635,48.7119,48.6009,48.6948,125294.0
2018-12-06 15:40:00,56.99,56.99,56.75,56.89,127561.0,48.6863,48.6863,48.4813,48.6009,127561.0
2018-12-06 15:45:00,56.9,57.01,56.86,56.98,148363.0,48.6094,48.7034,48.5752,48.6777,148363.0
2018-12-06 15:50:00,56.98,57.02,56.92,56.98,262260.0,48.6777,48.7119,48.6265,48.6777,262260.0
2018-12-06 15:55:00,56.99,57.21,56.84,57.11,788737.0,48.6863,48.8742,48.5581,48.7888,788737.0
2018-12-07 09:30:00,56.79,56.95,56.5,56.59,320125.0,48.5154,48.6521,48.2677,48.3446,320125.0
2018-12-07 09:35:00,56.59,56.71,56.42,56.6,170832.0,48.3446,48.4471,48.1993,48.3531,170832.0
2018-12-07 09:40:00,56.6,56.73,56.47,56.47,186302.0,48.3531,48.4642,48.242,48.242,186302.0
2018-12-07 09:45:00,56.48,56.54,56.36,56.36,183921.0,48.2506,48.3018,48.1481,48.1481,183921.0
2018-12-07 09:50:00,56.37,56.47,56.3,56.46,145489.0,48.1566,48.242,48.0968,48.2335,145489.0
2018-12-07 09:55:00,56.46,56.53,56.23,56.33,162398.0,48.2335,48.2933,48.037,48.1224,162398.0
2018-12-07 10:00:00,56.33,56.38,56.17,56.22,237776.0,48.1224,48.1652,47.9858,48.0285,237776.0
2018-12-07 10:05:00,56.21,56.21,55.95,55.99,148763.0,48.0199,48.0199,47.7978,47.832,148763.0
2018-12-07 10:10:00,55.99,56.02,55.83,55.86,133640.0,47.832,47.8576,47.6953,47.7209,133640.0
2018-12-07 10:15:00,55.86,55.86,55.73,55.74,198756.0,47.7209,47.7209,47.6099,47.6184,198756.0
2018-12-07 10:20:00,55.73,55.89,55.73,55.83,244665.0,47.6099,47.7466,47.6099,47.6953,244665.0
2018-12-07 10:25:00,55.83,55.98,55.79,55.93,214338.0,47.6953,47.8234,47.6611,47.7807,214338.0
2018-12-07 10:30:00,55.93,56.05,55.88,55.98,149921.0,47.7807,47.8832,47.738,47.8234,149921.0
2018-12-07 10:35:00,55.98,56.2,55.92,56.17,231287.0,47.8234,48.0114,47.7722,47.9858,231287.0
2018-12-07 10:40:00,56.16,56.38,56.1,56.28,136455.0,47.9772,48.1652,47.926,48.0797,136455.0
2018-12-07 10:45:00,56.28,56.56,56.24,56.46,156610.0,48.0797,48.3189,48.0456,48.2335,156610.0
2018-12-07 10:50:00,56.46,56.52,56.38,56.43,109835.0,48.2335,48.2848,48.1652,48.2079,109835.0
2018-12-07 10:55:00,56.43,56.61,56.42,56.57,79208.0,48.2079,48.3617,48.1993,48.3275,79208.0
2018-12-07 11:00:00,56.57,56.6,56.33,56.35,102597.0,48.3275,48.3531,48.1224,48.1395,102597.0
2018-12-07 11:05:00,56.34,56.37,56.21,56.27,109027.0,48.131,48.1566,48.0199,48.0712,109027.0
2018-12-07 11:10:00,56.27,56.32,56.14,56.15,79334.0,48.0712,48.1139,47.9601,47.9687,79334.0
2018-12-07 11:15:00,56.15,56.31,56.11,56.23,87829.0,47.9687,48.1054,47.9345,48.037,87829.0
2018-12-07 11:20:00,56.23,56.27,56.1,56.13,135285.0,48.037,48.0712,47.926,47.9516,135285.0
2018-12-07 11:25:00,56.12,56.35,56.08,56.27,185569.0,47.943,48.1395,47.9089,48.0712,185569.0
2018-12-07 11:30:00,56.26,56.44,56.22,56.35,110363.0,48.0626,48.2164,48.0285,48.1395,110363.0
2018-12-07 11:35:00,56.36,56.46,56.29,56.39,96018.0,48.1481,48.2335,48.0883,48.1737,96018.0
2018-12-07 11:40:00,56.39,56.56,56.31,56.54,126007.0,48.1737,48.3189,48.1054,48.3018,126007.0
2018-12-07 11:45:00,56.54,56.68,56.52,56.65,129878.0,48.3018,48.4215,48.2848,48.3958,129878.0
2018-12-07 11:50:00,56.65,56.66,56.39,56.4,74597.0,48.3958,48.4044,48.1737,48.1822,74597.0
2018-12-07 11:55:00,56.41,56.56,56.32,56.52,547645.0,48.1908,48.3189,48.1139,48.2848,547645.0
2018-12-07 12:00:00,56.52,56.65,56.5,56.54,188488.0,48.2848,48.3958,48.2677,48.3018,188488.0
2018-12-07 12:05:00,56.55,56.62,56.5,56.59,66606.0,48.3104,48.3702,48.2677,48.3446,66606.0
2018-12-07 12:10:00,56.58,56.75,56.56,56.6,79333.0,48.336,48.4813,48.3189,48.3531,79333.0
2018-12-07 12:15:00,56.6,56.62,56.47,56.55,137197.0,48.3531,48.3702,48.242,48.3104,137197.0
2018-12-07 12:20:00,56.55,56.66,56.54,56.59,67961.0,48.3104,48.4044,48.3018,48.3446,67961.0
2018-12-07 12:25:00,56.59,56.66,56.53,56.61,63631.0,48.3446,48.4044,48.2933,48.3617,63631.0
2018-12-07 12:30:00,56.6,56.6,56.46,56.48,117814.0,48.3531,48.3531,48.2335,48.2506,117814.0
2018-12-07 12:35:00,56.48,56.54,56.43,56.48,142549.0,48.2506,48.3018,48.2079,48.2506,142549.0
2018-12-07 12:40:00,56.48,56.51,56.16,56.22,116771.0,48.2506,48.2762,47.9772,48.0285,116771.0
2018-12-07 12:45:00,56.23,56.3,56.11,56.12,46624.0,48.037,48.0968,47.9345,47.943,46624.0
2018-12-07 12:50:00,56.13,56.46,56.12,56.42,113429.0,47.9516,48.2335,47.943,48.1993,113429.0
2018-12-07 12:55:00,56.42,56.63,56.37,56.61,174013.0,48.1993,48.3787,48.1566,48.3617,174013.0
2018-12-07 13:00:00,56.6,56.86,56.56,56.86,155546.0,48.3531,48.5752,48.3189,48.5752,155546.0
2018-12-07 13:05:00,56.87,56.87,56.72,56.76,111958.0,48.5838,48.5838,48.4556,48.4898,111958.0
2018-12-07 13:10:00,56.75,56.84,56.61,56.64,299399.0,48.4813,48.5581,48.3617,48.3873,299399.0
2018-12-07 13:15:00,56.65,56.7,56.63,56.67,71347.0,48.3958,48.4385,48.3787,48.4129,71347.0
2018-12-07 13:20:00,56.67,57.07,56.67,57.04,158700.0,48.4129,48.7546,48.4129,48.729,158700.0
2018-12-07 13:25:00,57.04,57.11,56.96,57.09,291140.0,48.729,48.7888,48.6607,48.7717,291140.0
2018-12-07 13:30:00,57.09,57.12,56.97,56.97,138180.0,48.7717,48.7973,48.6692,48.6692,138180.0
2018-12-07 13:35:00,56.96,56.96,56.73,56.75,116768.0,48.6607,48.6607,48.4642,48.4813,116768.0
2018-12-07 13:40:00,56.74,56.78,56.66,56.66,68571.0,48.4727,48.5069,48.4044,48.4044,68571.0
2018-12-07 13:45:00,56.66,56.7,56.47,56.49,97103.0,48.4044,48.4385,48.242,48.2591,97103.0
2018-12-07 13:50:00,56.48,56.54,56.28,56.36,928714.0,48.2506,48.3018,48.0797,48.1481,928714.0
2018-12-07 13:55:00,56.37,56.38,56.25,56.25,66023.0,48.1566,48.1652,48.0541,48.0541,66023.0
2018-12-07 14:00:00,56.26,56.27,56.13,56.15,109691.0,48.0626,48.0712,47.9516,47.9687,109691.0
2018-12-07 14:05:00,56.16,56.22,56.07,56.13,86060.0,47.9772,48.0285,47.9003,47.9516,86060.0
2018-12-07 14:10:00,56.13,56.13,56.03,56.09,75378.0,47.9516,47.9516,47.8662,47.9174,75378.0
2018-12-07 14:15:00,56.09,56.29,56.09,56.25,104140.0,47.9174,48.0883,47.9174,48.0541,104140.0
2018-12-07 14:20:00,56.26,56.32,56.08,56.09,79482.0,48.0626,48.1139,47.9089,47.9174,79482.0
2018-12-07 14:25:00,56.1,56.25,56.03,56.22,102000.0,47.926,48.0541,47.8662,48.0285,102000.0
2018-12-07 14:30:00,56.22,56.27,56.06,56.09,101882.0,48.0285,48.0712,47.8918,47.9174,101882.0
2018-12-07 14:35:00,56.09,56.1,55.96,55.98,98965.0,47.9174,47.926,47.8064,47.8234,98965.0
2018-12-07 14:40:00,55.97,56.04,55.91,56.01,116572.0,47.8149,47.8747,47.7636,47.8491,116572.0
2018-12-07 14:45:00,56.01,56.19,55.93,56.16,147614.0,47.8491,48.0028,47.7807,47.9772,147614.0
2018-12-07 14:50:00,56.17,56.25,56.06,56.07,171465.0,47.9858,48.0541,47.8918,47.9003,171465.0
2018-12-07 14:55:00,56.08,56.12,56.0,56.07,192109.0,47.9089,47.943,47.8405,47.9003,192109.0
2018-12-07 15:00:00,56.07,56.13,55.9,55.91,162335.0,47.9003,47.9516,47.7551,47.7636,162335.0
2018-12-07 15:05:00,55.91,56.12,55.9,56.1,137317.0,47.7636,47.943,47.7551,47.926,137317.0
2018-12-07 15:10:00,56.1,56.15,55.99,56.01,109012.0,47.926,47.9687,47.832,47.8491,109012.0
2018-12-07 15:15:00,56.0,56.18,55.92,56.05,172067.0,47.8405,47.9943,47.7722,47.8832,172067.0
2018-12-07 15:20:00,56.05,56.11,55.98,56.03,122172.0,47.8832,47.9345,47.8234,47.8662,122172.0
2018-12-07 15:25:00,56.03,56.2,55.94,56.16,111177.0,47.8662,48.0114,47.7893,47.9772,111177.0
2018-12-07 15:30:00,56.16,56.36,56.1,56.35,161556.0,47.9772,48.1481,47.926,48.1395,161556.0
2018-12-07 15:35:00,56.35,56.46,56.2,56.2,188785.0,48.1395,48.2335,48.0114,48.0114,188785.0
2018-12-07 15:40:00,56.19,56.29,56.12,56.14,176306.0,48.0028,48.0883,47.943,47.9601,176306.0
2018-12-07 15:45:00,56.14,56.2,56.02,56.02,187709.0,47.9601,48.0114,47.8576,47.8576,187709.0
2018-12-07 15:50:00,56.03,56.21,56.02,56.15,289550.0,47.8662,48.0199,47.8576,47.9687,289550.0
2018-12-07 15:55:00,56.15,56.2,55.98,56.0,576911.0,47.9687,48.0114,47.8234,47.8405,576911.0
2018-12-10 09:30:00,57.77,58.25,57.72,58.03,1313327.0,49.3526,49.7627,49.3099,49.5747,1313327.0
2018-12-10 09:35:00,58.03,58.03,57.6,57.72,548373.0,49.5747,49.5747,49.2074,49.3099,548373.0
2018-12-10 09:40:00,57.72,57.87,57.64,57.84,457667.0,49.3099,49.4381,49.2416,49.4124,457667.0
2018-12-10 09:45:00,57.84,57.92,57.69,57.71,356921.0,49.4124,49.4808,49.2843,49.3014,356921.0
2018-12-10 09:50:00,57.7,57.71,57.21,57.31,403087.0,49.2928,49.3014,48.8742,48.9597,403087.0
2018-12-10 09:55:00,57.32,57.81,57.18,57.77,404058.0,48.9682,49.3868,48.8486,49.3526,404058.0
2018-12-10 10:00:00,57.77,57.82,57.51,57.72,242764.0,49.3526,49.3953,49.1305,49.3099,242764.0
2018-12-10 10:05:00,57.72,57.93,57.71,57.74,191845.0,49.3099,49.4893,49.3014,49.327,191845.0
2018-12-10 10:10:00,57.74,57.92,57.66,57.89,306677.0,49.327,49.4808,49.2587,49.4551,306677.0
2018-12-10 10:15:00,57.89,57.9,57.77,57.86,225489.0,49.4551,49.4637,49.3526,49.4295,225489.0
2018-12-10 10:20:00,57.87,57.92,57.76,57.79,181011.0,49.4381,49.4808,49.3441,49.3697,181011.0
2018-12-10 10:25:00,57.79,57.81,57.6,57.67,186152.0,49.3697,49.3868,49.2074,49.2672,186152.0
2018-12-10 10:30:00,57.66,57.81,57.59,57.64,142723.0,49.2587,49.3868,49.1989,49.2416,142723.0
2018-12-10 10:35:00,57.63,57.73,57.47,57.48,199575.0,49.233,49.3185,49.0963,49.1049,199575.0
2018-12-10 10:40:00,57.48,57.52,57.38,57.44,221194.0,49.1049,49.1391,49.0195,49.0707,221194.0
2018-12-10 10:45:00,57.43,57.66,57.39,57.58,213500.0,49.0622,49.2587,49.028,49.1903,213500.0
2018-12-10 10:50:00,57.58,57.66,57.45,57.45,219033.0,49.1903,49.2587,49.0793,49.0793,219033.0
2018-12-10 10:55:00,57.46,57.61,57.46,57.55,168265.0,49.0878,49.2159,49.0878,49.1647,168265.0
2018-12-10 11:00:00,57.56,57.57,57.33,57.37,438200.0,49.1732,49.1818,48.9767,49.0109,438200.0
2018-12-10 11:05:00,57.37,57.43,57.27,57.33,205520.0,49.0109,49.0622,48.9255,48.9767,205520.0
2018-12-10 11:10:00,57.32,57.68,57.3,57.66,244980.0,48.9682,49.2757,48.9511,49.2587,244980.0
2018-12-10 11:15:00,57.66,57.7,57.47,57.59,172119.0,49.2587,49.2928,49.0963,49.1989,172119.0
2018-12-10 11:20:00,57.59,57.65,57.5,57.54,171439.0,49.1989,49.2501,49.122,49.1561,171439.0
2018-12-10 11:25:00,57.54,57.72,57.53,57.72,167329.0,49.1561,49.3099,49.1476,49.3099,167329.0
2018-12-10 11:30:00,57.71,57.86,57.65,57.65,303982.0,49.3014,49.4295,49.2501,49.2501,303982.0
2018-12-10 11:35:00,57.66,58.0,57.62,57.96,183531.0,49.2587,49.5491,49.2245,49.5149,183531.0
2018-12-10 11:40:00,57.98,58.09,57.83,57.91,267922.0,49.532,49.626,49.4039,49.4722,267922.0
2018-12-10 11:45:00,57.91,58.04,57.9,57.94,192827.0,49.4722,49.5833,49.4637,49.4979,192827.0
2018-12-10 11:50:00,57.95,58.06,57.9,57.95,142501.0,49.5064,49.6004,49.4637,49.5064,142501.0
2018-12-10 11:55:00,57.95,58.02,57.81,57.84,145792.0,49.5064,49.5662,49.3868,49.4124,145792.0
2018-12-10 12:00:00,57.84,57.87,57.77,57.82,98398.0,49.4124,49.4381,49.3526,49.3953,98398.0
2018-12-10 12:05:00,57.81,57.87,57.72,57.8,76495.0,49.3868,49.4381,49.3099,49.3783,76495.0
2018-12-10 12:10:00,57.8,57.95,57.72,57.87,102579.0,49.3783,49.5064,49.3099,49.4381,102579.0
2018-12-10 12:15:00,57.88,57.94,57.65,57.66,107265.0,49.4466,49.4979,49.2501,49.2587,107265.0
2018-12-10 12:20:00,57.66,57.67,57.41,57.41,167376.0,49.2587,49.2672,49.0451,49.0451,167376.0
2018-12-10 12:25:00,57.41,57.55,57.36,57.37,113091.0,49.0451,49.1647,49.0024,49.0109,113091.0
2018-12-10 12:30:00,57.37,57.47,57.36,57.45,63533.0,49.0109,49.0963,49.0024,49.0793,63533.0
2018-12-10 12:35:00,57.45,57.71,57.43,57.59,125230.0,49.0793,49.3014,49.0622,49.1989,125230.0
2018-12-10 12:40:00,57.6,57.67,57.5,57.52,116108.0,49.2074,49.2672,49.122,49.1391,116108.0
2018-12-10 12:45:00,57.51,57.61,57.37,57.53,275091.0,49.1305,49.2159,49.0109,49.1476,275091.0
2018-12-10 12:50:00,57.53,57.56,57.43,57.54,142626.0,49.1476,49.1732,49.0622,49.1561,142626.0
2018-12-10 12:55:00,57.55,57.56,56.64,57.13,236615.0,49.1647,49.1732,48.3873,48.8059,236615.0
2018-12-10 13:00:00,57.12,57.23,57.04,57.14,166250.0,48.7973,48.8913,48.729,48.8144,166250.0
2018-12-10 13:05:00,57.15,57.31,57.13,57.17,156952.0,48.823,48.9597,48.8059,48.8401,156952.0
2018-12-10 13:10:00,57.18,57.38,57.13,57.28,110927.0,48.8486,49.0195,48.8059,48.934,110927.0
2018-12-10 13:15:00,57.27,57.29,57.16,57.2,83302.0,48.9255,48.9426,48.8315,48.8657,83302.0
2018-12-10 13:20:00,57.2,57.23,57.01,57.05,102887.0,48.8657,48.8913,48.7034,48.7375,102887.0
2018-12-10 13:25:00,57.05,57.09,56.91,56.96,117006.0,48.7375,48.7717,48.6179,48.6607,117006.0
2018-12-10 13:30:00,56.96,57.33,56.94,57.27,176597.0,48.6607,48.9767,48.6436,48.9255,176597.0
2018-12-10 13:35:00,57.28,57.42,57.26,57.27,112808.0,48.934,49.0536,48.9169,48.9255,112808.0
2018-12-10 13:40:00,57.26,57.27,57.09,57.12,80949.0,48.9169,48.9255,48.7717,48.7973,80949.0
2018-12-10 13:45:00,57.11,57.21,57.1,57.18,72336.0,48.7888,48.8742,48.7803,48.8486,72336.0
2018-12-10 13:50:00,57.18,57.36,57.18,57.27,70767.0,48.8486,49.0024,48.8486,48.9255,70767.0
2018-12-10 13:55:00,57.26,57.26,57.12,57.12,61561.0,48.9169,48.9169,48.7973,48.7973,61561.0
2018-12-10 14:00:00,57.13,57.29,57.09,57.21,107359.0,48.8059,48.9426,48.7717,48.8742,107359.0
2018-12-10 14:05:00,57.22,57.42,57.21,57.38,87639.0,48.8828,49.0536,48.8742,49.0195,87639.0
2018-12-10 14:10:00,57.38,57.41,57.21,57.22,48586.0,49.0195,49.0451,48.8742,48.8828,48586.0
2018-12-10 14:15:00,57.23,57.29,57.15,57.21,68353.0,48.8913,48.9426,48.823,48.8742,68353.0
2018-12-10 14:20:00,57.21,57.27,57.11,57.19,82019.0,48.8742,48.9255,48.7888,48.8571,82019.0
2018-12-10 14:25:00,57.19,57.34,57.18,57.28,71210.0,48.8571,48.9853,48.8486,48.934,71210.0
2018-12-10 14:30:00,57.29,57.53,57.28,57.52,84434.0,48.9426,49.1476,48.934,49.1391,84434.0
2018-12-10 14:35:00,57.54,57.55,57.43,57.45,69111.0,49.1561,49.1647,49.0622,49.0793,69111.0
2018-12-10 14:40:00,57.45,57.51,57.39,57.49,79799.0,49.0793,49.1305,49.028,49.1134,79799.0
2018-12-10 14:45:00,57.49,57.5,57.37,57.38,66468.0,49.1134,49.122,49.0109,49.0195,66468.0
2018-12-10 14:50:00,57.38,57.43,57.32,57.32,67781.0,49.0195,49.0622,48.9682,48.9682,67781.0
2018-12-10 14:55:00,57.32,57.42,57.17,57.21,124454.0,48.9682,49.0536,48.8401,48.8742,124454.0
2018-12-10 15:00:00,57.21,57.21,57.1,57.11,99526.0,48.8742,48.8742,48.7803,48.7888,99526.0
2018-12-10 15:05:00,57.11,57.23,57.09,57.22,87733.0,48.7888,48.8913,48.7717,48.8828,87733.0
2018-12-10 15:10:00,57.21,57.26,57.1,57.16,93509.0,48.8742,48.9169,48.7803,48.8315,93509.0
2018-12-10 15:15:00,57.16,57.17,57.07,57.15,107405.0,48.8315,48.8401,48.7546,48.823,107405.0
2018-12-10 15:20:00,57.15,57.28,57.14,57.25,105119.0,48.823,48.934,48.8144,48.9084,105119.0
2018-12-10 15:25:00,57.24,57.31,57.22,57.29,87070.0,48.8999,48.9597,48.8828,48.9426,87070.0
2018-12-10 15:30:00,57.3,57.55,57.29,57.49,174449.0,48.9511,49.1647,48.9426,49.1134,174449.0
2018-12-10 15:35:00,57.48,57.58,57.46,57.49,190155.0,49.1049,49.1903,49.0878,49.1134,190155.0
2018-12-10 15:40:00,57.5,57.52,57.4,57.47,463965.0,49.122,49.1391,49.0365,49.0963,463965.0
2018-12-10 15:45:00,57.47,57.49,57.31,57.35,358380.0,49.0963,49.1134,48.9597,48.9938,358380.0
2018-12-10 15:50:00,57.35,57.38,57.22,57.27,452504.0,48.9938,49.0195,48.8828,48.9255,452504.0
2018-12-10 15:55:00,57.26,57.45,57.23,57.24,1261323.0,48.9169,49.0793,48.8913,48.8999,1261323.0
2018-12-11 09:30:00,58.45,58.66,58.11,58.13,374243.0,49.9336,50.113,49.6431,49.6602,374243.0
2018-12-11 09:35:00,58.14,58.32,58.0,58.17,221582.0,49.6687,49.8225,49.5491,49.6944,221582.0
2018-12-11 09:40:00,58.15,58.22,58.04,58.2,174050.0,49.6773,49.7371,49.5833,49.72,174050.0
2018-12-11 09:45:00,58.2,58.21,57.91,57.91,218250.0,49.72,49.7285,49.4722,49.4722,218250.0
2018-12-11 09:50:00,57.91,57.93,57.59,57.67,238319.0,49.4722,49.4893,49.1989,49.2672,238319.0
2018-12-11 09:55:00,57.66,57.87,57.59,57.6,204724.0,49.2587,49.4381,49.1989,49.2074,204724.0
2018-12-11 10:00:00,57.59,57.94,57.59,57.88,99836.0,49.1989,49.4979,49.1989,49.4466,99836.0
2018-12-11 10:05:00,57.89,57.97,57.79,57.95,76165.0,49.4551,49.5235,49.3697,49.5064,76165.0
2018-12-11 10:10:00,57.95,57.99,57.82,57.86,161626.0,49.5064,49.5406,49.3953,49.4295,161626.0
2018-12-11 10:15:00,57.86,58.04,57.8,57.99,142797.0,49.4295,49.5833,49.3783,49.5406,142797.0
2018-12-11 10:20:00,57.99,58.12,57.99,58.06,97576.0,49.5406,49.6516,49.5406,49.6004,97576.0
2018-12-11 10:25:00,58.07,58.08,57.83,57.87,171248.0,49.6089,49.6175,49.4039,49.4381,171248.0
2018-12-11 10:30:00,57.87,58.01,57.83,57.93,175511.0,49.4381,49.5577,49.4039,49.4893,175511.0
2018-12-11 10:35:00,57.93,58.0,57.85,57.96,98373.0,49.4893,49.5491,49.421,49.5149,98373.0
2018-12-11 10:40:00,57.96,58.06,57.94,57.98,155875.0,49.5149,49.6004,49.4979,49.532,155875.0
2018-12-11 10:45:00,57.97,58.0,57.68,57.72,93222.0,49.5235,49.5491,49.2757,49.3099,93222.0
2018-12-11 10:50:00,57.72,57.72,57.5,57.56,140887.0,49.3099,49.3099,49.122,49.1732,140887.0
2018-12-11 10:55:00,57.56,57.6,57.5,57.6,115404.0,49.1732,49.2074,49.122,49.2074,115404.0
2018-12-11 11:00:00,57.59,57.62,57.39,57.54,184525.0,49.1989,49.2245,49.028,49.1561,184525.0
2018-12-11 11:05:00,57.54,57.77,57.49,57.77,162421.0,49.1561,49.3526,49.1134,49.3526,162421.0
2018-12-11 11:10:00,57.77,57.79,57.56,57.63,109118.0,49.3526,49.3697,49.1732,49.233,109118.0
2018-12-11 11:15:00,57.64,57.68,57.5,57.62,100037.0,49.2416,49.2757,49.122,49.2245,100037.0
2018-12-11 11:20:00,57.63,57.67,57.5,57.61,78857.0,49.233,49.2672,49.122,49.2159,78857.0
2018-12-11 11:25:00,57.6,57.62,57.39,57.45,100539.0,49.2074,49.2245,49.028,49.0793,100539.0
2018-12-11 11:30:00,57.45,57.48,57.28,57.34,103814.0,49.0793,49.1049,48.934,48.9853,103814.0
2018-12-11 11:35:00,57.33,57.38,57.28,57.35,103126.0,48.9767,49.0195,48.934,48.9938,103126.0
2018-12-11 11:40:00,57.34,57.39,57.31,57.32,128659.0,48.9853,49.028,48.9597,48.9682,128659.0
2018-12-11 11:45:00,57.31,57.33,57.22,57.29,80433.0,48.9597,48.9767,48.8828,48.9426,80433.0
2018-12-11 11:50:00,57.3,57.34,57.16,57.23,114896.0,48.9511,48.9853,48.8315,48.8913,114896.0
2018-12-11 11:55:00,57.22,57.27,57.13,57.17,76196.0,48.8828,48.9255,48.8059,48.8401,76196.0
2018-12-11 12:00:00,57.17,57.18,57.06,57.12,105907.0,48.8401,48.8486,48.7461,48.7973,105907.0
2018-12-11 12:05:00,57.12,57.2,57.07,57.2,158199.0,48.7973,48.8657,48.7546,48.8657,158199.0
2018-12-11 12:10:00,57.19,57.22,57.13,57.16,102295.0,48.8571,48.8828,48.8059,48.8315,102295.0
2018-12-11 12:15:00,57.16,57.2,57.08,57.17,64456.0,48.8315,48.8657,48.7632,48.8401,64456.0
2018-12-11 12:20:00,57.18,57.37,57.17,57.35,78369.0,48.8486,49.0109,48.8401,48.9938,78369.0
2018-12-11 12:25:00,57.35,57.38,57.28,57.3,52103.0,48.9938,49.0195,48.934,48.9511,52103.0
2018-12-11 12:30:00,57.3,57.4,57.25,57.31,77938.0,48.9511,49.0365,48.9084,48.9597,77938.0
2018-12-11 12:35:00,57.32,57.43,57.27,57.35,150853.0,48.9682,49.0622,48.9255,48.9938,150853.0
2018-12-11 12:40:00,57.35,57.56,57.35,57.52,95699.0,48.9938,49.1732,48.9938,49.1391,95699.0
2018-12-11 12:45:00,57.52,57.61,57.5,57.6,78889.0,49.1391,49.2159,49.122,49.2074,78889.0
2018-12-11 12:50:00,57.6,57.72,57.55,57.72,207060.0,49.2074,49.3099,49.1647,49.3099,207060.0
2018-12-11 12:55:00,57.71,57.72,57.59,57.64,93709.0,49.3014,49.3099,49.1989,49.2416,93709.0
2018-12-11 13:00:00,57.65,57.69,57.58,57.66,61946.0,49.2501,49.2843,49.1903,49.2587,61946.0
2018-12-11 13:05:00,57.66,57.67,57.56,57.64,103861.0,49.2587,49.2672,49.1732,49.2416,103861.0
2018-12-11 13:10:00,57.64,57.65,57.44,57.45,58020.0,49.2416,49.2501,49.0707,49.0793,58020.0
2018-12-11 13:15:00,57.45,57.58,57.43,57.54,65901.0,49.0793,49.1903,49.0622,49.1561,65901.0
2018-12-11 13:20:00,57.54,57.63,57.51,57.57,64691.0,49.1561,49.233,49.1305,49.1818,64691.0
2018-12-11 13:25:00,57.56,57.66,57.51,57.62,127086.0,49.1732,49.2587,49.1305,49.2245,127086.0
2018-12-11 13:30:00,57.62,57.62,57.47,57.52,51585.0,49.2245,49.2245,49.0963,49.1391,51585.0
2018-12-11 13:35:00,57.51,57.6,57.49,57.56,53307.0,49.1305,49.2074,49.1134,49.1732,53307.0
2018-12-11 13:40:00,57.56,57.56,57.25,57.26,135168.0,49.1732,49.1732,48.9084,48.9169,135168.0
2018-12-11 13:45:00,57.26,57.3,57.18,57.25,112803.0,48.9169,48.9511,48.8486,48.9084,112803.0
2018-12-11 13:50:00,57.25,57.26,57.06,57.07,90641.0,48.9084,48.9169,48.7461,48.7546,90641.0
2018-12-11 13:55:00,57.08,57.15,57.06,57.12,62523.0,48.7632,48.823,48.7461,48.7973,62523.0
2018-12-11 14:00:00,57.11,57.22,57.06,57.11,64755.0,48.7888,48.8828,48.7461,48.7888,64755.0
2018-12-11 14:05:00,57.1,57.14,56.93,56.93,156207.0,48.7803,48.8144,48.635,48.635,156207.0
2018-12-11 14:10:00,56.93,57.0,56.89,56.94,66183.0,48.635,48.6948,48.6009,48.6436,66183.0
2018-12-11 14:15:00,56.94,57.05,56.83,57.01,77608.0,48.6436,48.7375,48.5496,48.7034,77608.0
2018-12-11 14:20:00,57.01,57.14,57.0,57.07,97119.0,48.7034,48.8144,48.6948,48.7546,97119.0
2018-12-11 14:25:00,57.08,57.21,57.07,57.18,88507.0,48.7632,48.8742,48.7546,48.8486,88507.0
2018-12-11 14:30:00,57.17,57.33,57.17,57.28,105212.0,48.8401,48.9767,48.8401,48.934,105212.0
2018-12-11 14:35:00,57.28,57.4,57.28,57.37,120178.0,48.934,49.0365,48.934,49.0109,120178.0
2018-12-11 14:40:00,57.37,57.63,57.37,57.58,204925.0,49.0109,49.233,49.0109,49.1903,204925.0
2018-12-11 14:45:00,57.58,57.8,57.58,57.77,330757.0,49.1903,49.3783,49.1903,49.3526,330757.0
2018-12-11 14:50:00,57.77,57.85,57.65,57.82,127130.0,49.3526,49.421,49.2501,49.3953,127130.0
2018-12-11 14:55:00,57.82,57.85,57.69,57.73,100659.0,49.3953,49.421,49.2843,49.3185,100659.0
2018-12-11 15:00:00,57.73,57.76,57.55,57.58,125942.0,49.3185,49.3441,49.1647,49.1903,125942.0
2018-12-11 15:05:00,57.57,57.83,57.55,57.82,169646.0,49.1818,49.4039,49.1647,49.3953,169646.0
2018-12-11 15:10:00,57.82,58.03,57.76,57.86,174285.0,49.3953,49.5747,49.3441,49.4295,174285.0
2018-12-11 15:15:00,57.86,57.87,57.77,57.81,105875.0,49.4295,49.4381,49.3526,49.3868,105875.0
2018-12-11 15:20:00,57.81,57.85,57.77,57.81,146626.0,49.3868,49.421,49.3526,49.3868,146626.0
2018-12-11 15:25:00,57.81,57.84,57.78,57.79,83436.0,49.3868,49.4124,49.3612,49.3697,83436.0
2018-12-11 15:30:00,57.79,58.0,57.78,57.89,124814.0,49.3697,49.5491,49.3612,49.4551,124814.0
2018-12-11 15:35:00,57.89,57.89,57.76,57.79,148424.0,49.4551,49.4551,49.3441,49.3697,148424.0
2018-12-11 15:40:00,57.79,57.8,57.58,57.6,210851.0,49.3697,49.3783,49.1903,49.2074,210851.0
2018-12-11 15:45:00,57.59,57.59,57.43,57.43,178353.0,49.1989,49.1989,49.0622,49.0622,178353.0
2018-12-11 15:50:00,57.42,57.5,57.34,57.44,238570.0,49.0536,49.122,48.9853,49.0707,238570.0
2018-12-11 15:55:00,57.44,57.44,57.31,57.36,435564.0,49.0707,49.0707,48.9597,49.0024,435564.0
2018-12-12 09:30:00,58.44,58.45,57.9,57.91,316169.0,49.925,49.9336,49.4637,49.4722,316169.0
2018-12-12 09:35:00,57.9,58.06,57.85,58.02,113828.0,49.4637,49.6004,49.421,49.5662,113828.0
2018-12-12 09:40:00,58.01,58.11,57.91,58.11,168576.0,49.5577,49.6431,49.4722,49.6431,168576.0
2018-12-12 09:45:00,58.12,58.18,57.99,58.14,128329.0,49.6516,49.7029,49.5406,49.6687,128329.0
2018-12-12 09:50:00,58.14,58.28,58.14,58.23,155666.0,49.6687,49.7883,49.6687,49.7456,155666.0
2018-12-12 09:55:00,58.24,58.32,58.22,58.27,138524.0,49.7542,49.8225,49.7371,49.7798,138524.0
2018-12-12 10:00:00,58.27,58.28,57.97,58.19,425582.0,49.7798,49.7883,49.5235,49.7114,425582.0
2018-12-12 10:05:00,58.19,58.19,57.53,57.59,394414.0,49.7114,49.7114,49.1476,49.1989,394414.0
2018-12-12 10:10:00,57.58,58.1,57.54,57.87,304999.0,49.1903,49.6346,49.1561,49.4381,304999.0
2018-12-12 10:15:00,57.89,58.14,57.87,58.08,178471.0,49.4551,49.6687,49.4381,49.6175,178471.0
2018-12-12 10:20:00,58.08,58.3,58.05,58.25,169335.0,49.6175,49.8054,49.5918,49.7627,169335.0
2018-12-12 10:25:00,58.25,58.35,58.21,58.27,85455.0,49.7627,49.8481,49.7285,49.7798,85455.0
2018-12-12 10:30:00,58.28,58.43,58.24,58.3,128782.0,49.7883,49.9165,49.7542,49.8054,128782.0
2018-12-12 10:35:00,58.3,58.31,58.06,58.07,97211.0,49.8054,49.814,49.6004,49.6089,97211.0
2018-12-12 10:40:00,58.06,58.15,58.01,58.15,80655.0,49.6004,49.6773,49.5577,49.6773,80655.0
2018-12-12 10:45:00,58.16,58.24,58.08,58.23,76866.0,49.6858,49.7542,49.6175,49.7456,76866.0
2018-12-12 10:50:00,58.25,58.3,58.2,58.21,98256.0,49.7627,49.8054,49.72,49.7285,98256.0
2018-12-12 10:55:00,58.21,58.29,58.19,58.24,70094.0,49.7285,49.7969,49.7114,49.7542,70094.0
2018-12-12 11:00:00,58.25,58.31,58.18,58.27,182481.0,49.7627,49.814,49.7029,49.7798,182481.0
2018-12-12 11:05:00,58.28,58.32,58.24,58.27,119387.0,49.7883,49.8225,49.7542,49.7798,119387.0
2018-12-12 11:10:00,58.26,58.31,58.17,58.3,79798.0,49.7712,49.814,49.6944,49.8054,79798.0
2018-12-12 11:15:00,58.3,58.39,58.28,58.36,142805.0,49.8054,49.8823,49.7883,49.8567,142805.0
2018-12-12 11:20:00,58.36,58.44,58.32,58.4,78746.0,49.8567,49.925,49.8225,49.8908,78746.0
2018-12-12 11:25:00,58.4,58.41,58.27,58.3,84934.0,49.8908,49.8994,49.7798,49.8054,84934.0
2018-12-12 11:30:00,58.3,58.33,58.08,58.1,93138.0,49.8054,49.831,49.6175,49.6346,93138.0
2018-12-12 11:35:00,58.09,58.09,58.02,58.04,98857.0,49.626,49.626,49.5662,49.5833,98857.0
2018-12-12 11:40:00,58.03,58.11,58.03,58.05,100531.0,49.5747,49.6431,49.5747,49.5918,100531.0
2018-12-12 11:45:00,58.07,58.17,58.05,58.15,109623.0,49.6089,49.6944,49.5918,49.6773,109623.0
2018-12-12 11:50:00,58.15,58.17,58.04,58.05,112553.0,49.6773,49.6944,49.5833,49.5918,112553.0
2018-12-12 11:55:00,58.04,58.11,57.98,58.1,160523.0,49.5833,49.6431,49.532,49.6346,160523.0
2018-12-12 12:00:00,58.11,58.16,58.09,58.11,73583.0,49.6431,49.6858,49.626,49.6431,73583.0
2018-12-12 12:05:00,58.1,58.11,57.94,57.98,101342.0,49.6346,49.6431,49.4979,49.532,101342.0
2018-12-12 12:10:00,57.97,58.03,57.95,58.0,47500.0,49.5235,49.5747,49.5064,49.5491,47500.0
2018-12-12 12:15:00,58.0,58.04,57.97,58.03,58768.0,49.5491,49.5833,49.5235,49.5747,58768.0
2018-12-12 12:20:00,58.03,58.08,58.0,58.07,55567.0,49.5747,49.6175,49.5491,49.6089,55567.0
2018-12-12 12:25:00,58.08,58.25,58.08,58.24,61768.0,49.6175,49.7627,49.6175,49.7542,61768.0
2018-12-12 12:30:00,58.24,58.35,58.23,58.28,84917.0,49.7542,49.8481,49.7456,49.7883,84917.0
2018-12-12 12:35:00,58.29,58.31,58.12,58.14,64289.0,49.7969,49.814,49.6516,49.6687,64289.0
2018-12-12 12:40:00,58.15,58.19,58.1,58.17,62844.0,49.6773,49.7114,49.6346,49.6944,62844.0
2018-12-12 12:45:00,58.16,58.26,58.15,58.26,51311.0,49.6858,49.7712,49.6773,49.7712,51311.0
2018-12-12 12:50:00,58.26,58.4,58.26,58.37,82830.0,49.7712,49.8908,49.7712,49.8652,82830.0
2018-12-12 12:55:00,58.36,58.42,58.31,58.36,75813.0,49.8567,49.9079,49.814,49.8567,75813.0
2018-12-12 13:00:00,58.36,58.38,58.32,58.38,44043.0,49.8567,49.8738,49.8225,49.8738,44043.0
2018-12-12 13:05:00,58.38,58.48,58.35,58.48,72868.0,49.8738,49.9592,49.8481,49.9592,72868.0
2018-12-12 13:10:00,58.47,58.5,58.44,58.45,113191.0,49.9506,49.9763,49.925,49.9336,113191.0
2018-12-12 13:15:00,58.45,58.47,58.42,58.45,51071.0,49.9336,49.9506,49.9079,49.9336,51071.0
2018-12-12 13:20:00,58.45,58.5,58.39,58.43,89248.0,49.9336,49.9763,49.8823,49.9165,89248.0
2018-12-12 13:25:00,58.43,58.46,58.32,58.46,89601.0,49.9165,49.9421,49.8225,49.9421,89601.0
2018-12-12 13:30:00,58.46,58.47,58.41,58.45,139078.0,49.9421,49.9506,49.8994,49.9336,139078.0
2018-12-12 13:35:00,58.46,58.58,58.45,58.49,147639.0,49.9421,50.0446,49.9336,49.9677,147639.0
2018-12-12 13:40:00,58.48,58.49,58.45,58.49,46204.0,49.9592,49.9677,49.9336,49.9677,46204.0
2018-12-12 13:45:00,58.48,58.5,58.37,58.47,162727.0,49.9592,49.9763,49.8652,49.9506,162727.0
2018-12-12 13:50:00,58.48,58.55,58.43,58.48,147078.0,49.9592,50.019,49.9165,49.9592,147078.0
2018-12-12 13:55:00,58.48,58.5,58.38,58.39,116339.0,49.9592,49.9763,49.8738,49.8823,116339.0
2018-12-12 14:00:00,58.4,58.4,58.12,58.13,145513.0,49.8908,49.8908,49.6516,49.6602,145513.0
2018-12-12 14:05:00,58.12,58.19,58.03,58.05,114961.0,49.6516,49.7114,49.5747,49.5918,114961.0
2018-12-12 14:10:00,58.06,58.07,57.98,58.04,131350.0,49.6004,49.6089,49.532,49.5833,131350.0
2018-12-12 14:15:00,58.03,58.16,58.01,58.15,65141.0,49.5747,49.6858,49.5577,49.6773,65141.0
2018-12-12 14:20:00,58.15,58.16,58.01,58.03,109847.0,49.6773,49.6858,49.5577,49.5747,109847.0
2018-12-12 14:25:00,58.02,58.05,57.82,57.88,160768.0,49.5662,49.5918,49.3953,49.4466,160768.0
2018-12-12 14:30:00,57.87,57.93,57.77,57.92,108391.0,49.4381,49.4893,49.3526,49.4808,108391.0
2018-12-12 14:35:00,57.93,58.02,57.92,57.96,100235.0,49.4893,49.5662,49.4808,49.5149,100235.0
2018-12-12 14:40:00,57.96,57.98,57.78,57.86,81315.0,49.5149,49.532,49.3612,49.4295,81315.0
2018-12-12 14:45:00,57.85,57.9,57.8,57.81,84850.0,49.421,49.4637,49.3783,49.3868,84850.0
2018-12-12 14:50:00,57.8,57.86,57.75,57.81,87777.0,49.3783,49.4295,49.3355,49.3868,87777.0
2018-12-12 14:55:00,57.8,57.91,57.79,57.89,74351.0,49.3783,49.4722,49.3697,49.4551,74351.0
2018-12-12 15:00:00,57.89,57.92,57.83,57.86,91065.0,49.4551,49.4808,49.4039,49.4295,91065.0
2018-12-12 15:05:00,57.87,57.99,57.84,57.96,104077.0,49.4381,49.5406,49.4124,49.5149,104077.0
2018-12-12 15:10:00,57.97,58.06,57.96,58.02,76568.0,49.5235,49.6004,49.5149,49.5662,76568.0
2018-12-12 15:15:00,58.02,58.03,57.9,57.93,116207.0,49.5662,49.5747,49.4637,49.4893,116207.0
2018-12-12 15:20:00,57.93,58.0,57.85,57.98,111986.0,49.4893,49.5491,49.421,49.532,111986.0
2018-12-12 15:25:00,57.98,58.02,57.81,57.82,116737.0,49.532,49.5662,49.3868,49.3953,116737.0
2018-12-12 15:30:00,57.83,57.93,57.79,57.83,106539.0,49.4039,49.4893,49.3697,49.4039,106539.0
2018-12-12 15:35:00,57.84,58.0,57.82,58.0,97512.0,49.4124,49.5491,49.3953,49.5491,97512.0
2018-12-12 15:40:00,58.0,58.06,57.95,57.98,103558.0,49.5491,49.6004,49.5064,49.532,103558.0
2018-12-12 15:45:00,57.98,57.99,57.88,57.91,160209.0,49.532,49.5406,49.4466,49.4722,160209.0
2018-12-12 15:50:00,57.9,57.94,57.86,57.93,228536.0,49.4637,49.4979,49.4295,49.4893,228536.0
2018-12-12 15:55:00,57.93,57.93,57.7,57.73,728178.0,49.4893,49.4893,49.2928,49.3185,728178.0
2018-12-13 09:30:00,58.14,58.38,57.95,58.0,173884.0,49.6687,49.8738,49.5064,49.5491,173884.0
2018-12-13 09:35:00,57.99,58.25,57.93,58.19,116830.0,49.5406,49.7627,49.4893,49.7114,116830.0
2018-12-13 09:40:00,58.19,58.21,57.79,57.8,121295.0,49.7114,49.7285,49.3697,49.3783,121295.0
2018-12-13 09:45:00,57.8,57.92,57.79,57.83,81521.0,49.3783,49.4808,49.3697,49.4039,81521.0
2018-12-13 09:50:00,57.82,57.87,57.56,57.62,126310.0,49.3953,49.4381,49.1732,49.2245,126310.0
2018-12-13 09:55:00,57.63,57.84,57.61,57.76,117034.0,49.233,49.4124,49.2159,49.3441,117034.0
2018-12-13 10:00:00,57.77,58.21,57.77,58.19,145739.0,49.3526,49.7285,49.3526,49.7114,145739.0
2018-12-13 10:05:00,58.2,58.21,58.05,58.1,95610.0,49.72,49.7285,49.5918,49.6346,95610.0
2018-12-13 10:10:00,58.11,58.27,58.09,58.22,111563.0,49.6431,49.7798,49.626,49.7371,111563.0
2018-12-13 10:15:00,58.23,58.24,57.99,58.0,228787.0,49.7456,49.7542,49.5406,49.5491,228787.0
2018-12-13 10:20:00,58.0,58.08,57.98,58.05,68649.0,49.5491,49.6175,49.532,49.5918,68649.0
2018-12-13 10:25:00,58.05,58.12,57.94,57.98,95579.0,49.5918,49.6516,49.4979,49.532,95579.0
2018-12-13 10:30:00,57.98,58.14,57.89,58.05,66495.0,49.532,49.6687,49.4551,49.5918,66495.0
2018-12-13 10:35:00,58.04,58.19,58.04,58.11,61214.0,49.5833,49.7114,49.5833,49.6431,61214.0
2018-12-13 10:40:00,58.1,58.14,58.0,58.07,69575.0,49.6346,49.6687,49.5491,49.6089,69575.0
2018-12-13 10:45:00,58.07,58.12,57.81,57.92,90613.0,49.6089,49.6516,49.3868,49.4808,90613.0
2018-12-13 10:50:00,57.92,57.92,57.71,57.83,91181.0,49.4808,49.4808,49.3014,49.4039,91181.0
2018-12-13 10:55:00,57.84,58.0,57.8,57.97,148924.0,49.4124,49.5491,49.3783,49.5235,148924.0
2018-12-13 11:00:00,57.96,57.96,57.79,57.87,61837.0,49.5149,49.5149,49.3697,49.4381,61837.0
2018-12-13 11:05:00,57.87,58.09,57.86,58.03,63552.0,49.4381,49.626,49.4295,49.5747,63552.0
2018-12-13 11:10:00,58.02,58.02,57.89,57.98,66394.0,49.5662,49.5662,49.4551,49.532,66394.0
2018-12-13 11:15:00,57.99,58.02,57.87,57.98,69659.0,49.5406,49.5662,49.4381,49.532,69659.0
2018-12-13 11:20:00,57.99,58.07,57.95,58.02,75761.0,49.5406,49.6089,49.5064,49.5662,75761.0
2018-12-13 11:25:00,58.04,58.19,58.04,58.12,84918.0,49.5833,49.7114,49.5833,49.6516,84918.0
2018-12-13 11:30:00,58.11,58.24,58.06,58.23,107172.0,49.6431,49.7542,49.6004,49.7456,107172.0
2018-12-13 11:35:00,58.22,58.23,58.06,58.17,100659.0,49.7371,49.7456,49.6004,49.6944,100659.0
2018-12-13 11:40:00,58.16,58.3,58.04,58.3,93372.0,49.6858,49.8054,49.5833,49.8054,93372.0
2018-12-13 11:45:00,58.29,58.3,58.19,58.2,62660.0,49.7969,49.8054,49.7114,49.72,62660.0
2018-12-13 11:50:00,58.2,58.2,57.98,57.99,81078.0,49.72,49.72,49.532,49.5406,81078.0
2018-12-13 11:55:00,58.0,58.16,58.0,58.03,69378.0,49.5491,49.6858,49.5491,49.5747,69378.0
2018-12-13 12:00:00,58.02,58.02,57.76,57.79,170289.0,49.5662,49.5662,49.3441,49.3697,170289.0
2018-12-13 12:05:00,57.78,57.85,57.74,57.8,66310.0,49.3612,49.421,49.327,49.3783,66310.0
2018-12-13 12:10:00,57.79,57.85,57.76,57.82,62648.0,49.3697,49.421,49.3441,49.3953,62648.0
2018-12-13 12:15:00,57.82,57.83,57.7,57.76,85435.0,49.3953,49.4039,49.2928,49.3441,85435.0
2018-12-13 12:20:00,57.74,57.74,57.61,57.61,56597.0,49.327,49.327,49.2159,49.2159,56597.0
2018-12-13 12:25:00,57.61,57.68,57.56,57.66,68550.0,49.2159,49.2757,49.1732,49.2587,68550.0
2018-12-13 12:30:00,57.66,57.75,57.64,57.75,75455.0,49.2587,49.3355,49.2416,49.3355,75455.0
2018-12-13 12:35:00,57.75,57.85,57.72,57.82,96109.0,49.3355,49.421,49.3099,49.3953,96109.0
2018-12-13 12:40:00,57.82,57.93,57.8,57.88,92492.0,49.3953,49.4893,49.3783,49.4466,92492.0
2018-12-13 12:45:00,57.88,57.99,57.87,57.96,71370.0,49.4466,49.5406,49.4381,49.5149,71370.0
2018-12-13 12:50:00,57.95,58.01,57.9,57.93,72469.0,49.5064,49.5577,49.4637,49.4893,72469.0
2018-12-13 12:55:00,57.93,57.99,57.89,57.96,62899.0,49.4893,49.5406,49.4551,49.5149,62899.0
2018-12-13 13:00:00,57.97,58.0,57.86,57.89,82073.0,49.5235,49.5491,49.4295,49.4551,82073.0
2018-12-13 13:05:00,57.9,57.91,57.82,57.89,72815.0,49.4637,49.4722,49.3953,49.4551,72815.0
2018-12-13 13:10:00,57.89,57.9,57.75,57.87,110287.0,49.4551,49.4637,49.3355,49.4381,110287.0
2018-12-13 13:15:00,57.87,57.96,57.86,57.9,56078.0,49.4381,49.5149,49.4295,49.4637,56078.0
2018-12-13 13:20:00,57.9,58.0,57.9,57.98,57747.0,49.4637,49.5491,49.4637,49.532,57747.0
2018-12-13 13:25:00,57.99,58.0,57.86,57.96,88817.0,49.5406,49.5491,49.4295,49.5149,88817.0
2018-12-13 13:30:00,57.96,58.09,57.96,58.07,82896.0,49.5149,49.626,49.5149,49.6089,82896.0
2018-12-13 13:35:00,58.07,58.25,58.04,58.24,116175.0,49.6089,49.7627,49.5833,49.7542,116175.0
2018-12-13 13:40:00,58.25,58.31,58.23,58.31,76425.0,49.7627,49.814,49.7456,49.814,76425.0
2018-12-13 13:45:00,58.3,58.35,58.24,58.25,72778.0,49.8054,49.8481,49.7542,49.7627,72778.0
2018-12-13 13:50:00,58.25,58.31,58.16,58.19,59513.0,49.7627,49.814,49.6858,49.7114,59513.0
2018-12-13 13:55:00,58.18,58.19,58.07,58.12,51411.0,49.7029,49.7114,49.6089,49.6516,51411.0
2018-12-13 14:00:00,58.12,58.18,58.09,58.11,52191.0,49.6516,49.7029,49.626,49.6431,52191.0
2018-12-13 14:05:00,58.12,58.16,57.99,58.03,54654.0,49.6516,49.6858,49.5406,49.5747,54654.0
2018-12-13 14:10:00,58.02,58.06,57.95,57.96,60460.0,49.5662,49.6004,49.5064,49.5149,60460.0
2018-12-13 14:15:00,57.95,58.0,57.91,57.97,77355.0,49.5064,49.5491,49.4722,49.5235,77355.0
2018-12-13 14:20:00,57.97,58.0,57.93,57.98,86531.0,49.5235,49.5491,49.4893,49.532,86531.0
2018-12-13 14:25:00,57.98,58.03,57.89,58.0,93166.0,49.532,49.5747,49.4551,49.5491,93166.0
2018-12-13 14:30:00,57.99,58.04,57.92,57.96,64274.0,49.5406,49.5833,49.4808,49.5149,64274.0
2018-12-13 14:35:00,57.96,57.96,57.86,57.94,70715.0,49.5149,49.5149,49.4295,49.4979,70715.0
2018-12-13 14:40:00,57.94,58.01,57.93,57.93,58677.0,49.4979,49.5577,49.4893,49.4893,58677.0
2018-12-13 14:45:00,57.94,58.05,57.93,58.04,107361.0,49.4979,49.5918,49.4893,49.5833,107361.0
2018-12-13 14:50:00,58.05,58.21,58.04,58.17,90883.0,49.5918,49.7285,49.5833,49.6944,90883.0
2018-12-13 14:55:00,58.18,58.26,58.17,58.22,66306.0,49.7029,49.7712,49.6944,49.7371,66306.0
2018-12-13 15:00:00,58.22,58.26,58.16,58.16,76547.0,49.7371,49.7712,49.6858,49.6858,76547.0
2018-12-13 15:05:00,58.17,58.25,58.14,58.17,65272.0,49.6944,49.7627,49.6687,49.6944,65272.0
2018-12-13 15:10:00,58.17,58.23,58.13,58.17,97083.0,49.6944,49.7456,49.6602,49.6944,97083.0
2018-12-13 15:15:00,58.17,58.25,58.12,58.14,129746.0,49.6944,49.7627,49.6516,49.6687,129746.0
2018-12-13 15:20:00,58.14,58.17,58.08,58.13,77487.0,49.6687,49.6944,49.6175,49.6602,77487.0
2018-12-13 15:25:00,58.12,58.13,58.05,58.07,63524.0,49.6516,49.6602,49.5918,49.6089,63524.0
2018-12-13 15:30:00,58.06,58.15,58.03,58.09,127856.0,49.6004,49.6773,49.5747,49.626,127856.0
2018-12-13 15:35:00,58.09,58.11,58.04,58.11,107531.0,49.626,49.6431,49.5833,49.6431,107531.0
2018-12-13 15:40:00,58.1,58.26,58.07,58.21,179191.0,49.6346,49.7712,49.6089,49.7285,179191.0
2018-12-13 15:45:00,58.22,58.26,58.14,58.2,138800.0,49.7371,49.7712,49.6687,49.72,138800.0
2018-12-13 15:50:00,58.2,58.24,58.12,58.13,266618.0,49.72,49.7542,49.6516,49.6602,266618.0
2018-12-13 15:55:00,58.13,58.18,58.05,58.09,384488.0,49.6602,49.7029,49.5918,49.626,384488.0
2018-12-14 09:30:00,57.56,58.27,57.56,57.99,454635.0,49.1732,49.7798,49.1732,49.5406,454635.0
2018-12-14 09:35:00,57.99,58.35,57.97,58.34,191906.0,49.5406,49.8481,49.5235,49.8396,191906.0
2018-12-14 09:40:00,58.34,58.88,58.31,58.87,344702.0,49.8396,50.3009,49.814,50.2924,344702.0
2018-12-14 09:45:00,58.88,58.95,58.74,58.8,255273.0,50.3009,50.3607,50.1813,50.2326,255273.0
2018-12-14 09:50:00,58.8,58.82,58.65,58.74,250604.0,50.2326,50.2496,50.1044,50.1813,250604.0
2018-12-14 09:55:00,58.75,58.87,58.71,58.79,208647.0,50.1898,50.2924,50.1557,50.224,208647.0
2018-12-14 10:00:00,58.78,58.88,58.67,58.76,178160.0,50.2155,50.3009,50.1215,50.1984,178160.0
2018-12-14 10:05:00,58.76,58.77,58.56,58.66,296122.0,50.1984,50.2069,50.0275,50.113,296122.0
2018-12-14 10:10:00,58.66,58.69,58.59,58.64,140125.0,50.113,50.1386,50.0532,50.0959,140125.0
2018-12-14 10:15:00,58.64,58.88,58.63,58.87,149551.0,50.0959,50.3009,50.0873,50.2924,149551.0
2018-12-14 10:20:00,58.88,58.91,58.8,58.87,111372.0,50.3009,50.3265,50.2326,50.2924,111372.0
2018-12-14 10:25:00,58.86,58.89,58.65,58.8,152698.0,50.2838,50.3094,50.1044,50.2326,152698.0
2018-12-14 10:30:00,58.8,58.81,58.68,58.7,283114.0,50.2326,50.2411,50.13,50.1471,283114.0
2018-12-14 10:35:00,58.7,58.91,58.67,58.91,206661.0,50.1471,50.3265,50.1215,50.3265,206661.0
2018-12-14 10:40:00,58.9,58.92,58.83,58.86,113508.0,50.318,50.3351,50.2582,50.2838,113508.0
2018-12-14 10:45:00,58.86,59.0,58.84,58.86,190172.0,50.2838,50.4034,50.2667,50.2838,190172.0
2018-12-14 10:50:00,58.85,58.86,58.72,58.77,115297.0,50.2753,50.2838,50.1642,50.2069,115297.0
2018-12-14 10:55:00,58.77,58.77,58.4,58.41,344565.0,50.2069,50.2069,49.8908,49.8994,344565.0
2018-12-14 11:00:00,58.41,58.45,58.31,58.41,208474.0,49.8994,49.9336,49.814,49.8994,208474.0
2018-12-14 11:05:00,58.4,58.47,58.32,58.32,112817.0,49.8908,49.9506,49.8225,49.8225,112817.0
2018-12-14 11:10:00,58.32,58.35,58.18,58.26,186249.0,49.8225,49.8481,49.7029,49.7712,186249.0
2018-12-14 11:15:00,58.25,58.35,58.22,58.33,91438.0,49.7627,49.8481,49.7371,49.831,91438.0
2018-12-14 11:20:00,58.34,58.36,58.24,58.25,103834.0,49.8396,49.8567,49.7542,49.7627,103834.0
2018-12-14 11:25:00,58.27,58.38,58.22,58.27,103408.0,49.7798,49.8738,49.7371,49.7798,103408.0
2018-12-14 11:30:00,58.27,58.44,58.26,58.41,102624.0,49.7798,49.925,49.7712,49.8994,102624.0
2018-12-14 11:35:00,58.42,58.46,58.29,58.32,72765.0,49.9079,49.9421,49.7969,49.8225,72765.0
2018-12-14 11:40:00,58.31,58.39,58.22,58.23,67802.0,49.814,49.8823,49.7371,49.7456,67802.0
2018-12-14 11:45:00,58.22,58.22,58.01,58.02,107105.0,49.7371,49.7371,49.5577,49.5662,107105.0
2018-12-14 11:50:00,58.02,58.06,57.91,57.92,198754.0,49.5662,49.6004,49.4722,49.4808,198754.0
2018-12-14 11:55:00,57.92,57.93,57.8,57.89,121095.0,49.4808,49.4893,49.3783,49.4551,121095.0
2018-12-14 12:00:00,57.89,57.93,57.82,57.87,129837.0,49.4551,49.4893,49.3953,49.4381,129837.0
2018-12-14 12:05:00,57.88,57.92,57.86,57.92,161680.0,49.4466,49.4808,49.4295,49.4808,161680.0
2018-12-14 12:10:00,57.92,57.99,57.81,57.81,159806.0,49.4808,49.5406,49.3868,49.3868,159806.0
2018-12-14 12:15:00,57.81,58.03,57.79,57.99,102768.0,49.3868,49.5747,49.3697,49.5406,102768.0
2018-12-14 12:20:00,57.99,58.12,57.98,58.08,79718.0,49.5406,49.6516,49.532,49.6175,79718.0
2018-12-14 12:25:00,58.08,58.18,58.05,58.17,65553.0,49.6175,49.7029,49.5918,49.6944,65553.0
2018-12-14 12:30:00,58.17,58.26,58.15,58.18,84450.0,49.6944,49.7712,49.6773,49.7029,84450.0
2018-12-14 12:35:00,58.18,58.22,58.13,58.2,108853.0,49.7029,49.7371,49.6602,49.72,108853.0
2018-12-14 12:40:00,58.19,58.2,58.1,58.11,94341.0,49.7114,49.72,49.6346,49.6431,94341.0
2018-12-14 12:45:00,58.12,58.13,58.04,58.09,112912.0,49.6516,49.6602,49.5833,49.626,112912.0
2018-12-14 12:50:00,58.1,58.17,58.1,58.17,77240.0,49.6346,49.6944,49.6346,49.6944,77240.0
2018-12-14 12:55:00,58.17,58.21,58.05,58.05,57280.0,49.6944,49.7285,49.5918,49.5918,57280.0
2018-12-14 13:00:00,58.04,58.04,57.95,57.99,86813.0,49.5833,49.5833,49.5064,49.5406,86813.0
2018-12-14 13:05:00,57.98,58.01,57.94,57.99,67893.0,49.532,49.5577,49.4979,49.5406,67893.0
2018-12-14 13:10:00,57.99,58.04,57.95,57.99,69594.0,49.5406,49.5833,49.5064,49.5406,69594.0
2018-12-14 13:15:00,57.99,58.0,57.9,57.91,52934.0,49.5406,49.5491,49.4637,49.4722,52934.0
2018-12-14 13:20:00,57.92,57.95,57.86,57.92,46429.0,49.4808,49.5064,49.4295,49.4808,46429.0
2018-12-14 13:25:00,57.92,57.92,57.76,57.76,85421.0,49.4808,49.4808,49.3441,49.3441,85421.0
2018-12-14 13:30:00,57.77,57.8,57.63,57.65,103536.0,49.3526,49.3783,49.233,49.2501,103536.0
2018-12-14 13:35:00,57.65,57.72,57.61,57.69,80931.0,49.2501,49.3099,49.2159,49.2843,80931.0
2018-12-14 13:40:00,57.68,57.74,57.59,57.63,156120.0,49.2757,49.327,49.1989,49.233,156120.0
2018-12-14 13:45:00,57.64,57.71,57.61,57.65,97050.0,49.2416,49.3014,49.2159,49.2501,97050.0
2018-12-14 13:50:00,57.65,57.73,57.63,57.63,74506.0,49.2501,49.3185,49.233,49.233,74506.0
2018-12-14 13:55:00,57.63,57.68,57.59,57.62,53665.0,49.233,49.2757,49.1989,49.2245,53665.0
2018-12-14 14:00:00,57.61,57.72,57.61,57.7,75539.0,49.2159,49.3099,49.2159,49.2928,75539.0
2018-12-14 14:05:00,57.7,57.72,57.66,57.68,75459.0,49.2928,49.3099,49.2587,49.2757,75459.0
2018-12-14 14:10:00,57.68,57.68,57.55,57.63,73881.0,49.2757,49.2757,49.1647,49.233,73881.0
2018-12-14 14:15:00,57.63,57.71,57.62,57.69,56697.0,49.233,49.3014,49.2245,49.2843,56697.0
2018-12-14 14:20:00,57.69,57.73,57.67,57.7,80123.0,49.2843,49.3185,49.2672,49.2928,80123.0
2018-12-14 14:25:00,57.7,57.72,57.56,57.62,64520.0,49.2928,49.3099,49.1732,49.2245,64520.0
2018-12-14 14:30:00,57.62,57.68,57.56,57.59,80048.0,49.2245,49.2757,49.1732,49.1989,80048.0
2018-12-14 14:35:00,57.58,57.62,57.51,57.53,105424.0,49.1903,49.2245,49.1305,49.1476,105424.0
2018-12-14 14:40:00,57.53,57.62,57.44,57.5,107198.0,49.1476,49.2245,49.0707,49.122,107198.0
2018-12-14 14:45:00,57.5,57.54,57.41,57.42,92315.0,49.122,49.1561,49.0451,49.0536,92315.0
2018-12-14 14:50:00,57.41,57.51,57.36,57.48,206243.0,49.0451,49.1305,49.0024,49.1049,206243.0
2018-12-14 14:55:00,57.48,57.74,57.46,57.7,162018.0,49.1049,49.327,49.0878,49.2928,162018.0
2018-12-14 15:00:00,57.69,57.74,57.66,57.67,132097.0,49.2843,49.327,49.2587,49.2672,132097.0
2018-12-14 15:05:00,57.67,57.77,57.63,57.65,86930.0,49.2672,49.3526,49.233,49.2501,86930.0
2018-12-14 15:10:00,57.65,57.79,57.6,57.75,138150.0,49.2501,49.3697,49.2074,49.3355,138150.0
2018-12-14 15:15:00,57.75,57.85,57.71,57.83,103150.0,49.3355,49.421,49.3014,49.4039,103150.0
2018-12-14 15:20:00,57.83,57.83,57.69,57.73,129817.0,49.4039,49.4039,49.2843,49.3185,129817.0
2018-12-14 15:25:00,57.72,57.8,57.7,57.75,102519.0,49.3099,49.3783,49.2928,49.3355,102519.0
2018-12-14 15:30:00,57.76,57.78,57.62,57.66,149091.0,49.3441,49.3612,49.2245,49.2587,149091.0
2018-12-14 15:35:00,57.66,57.66,57.61,57.63,108014.0,49.2587,49.2587,49.2159,49.233,108014.0
2018-12-14 15:40:00,57.63,57.67,57.58,57.59,194417.0,49.233,49.2672,49.1903,49.1989,194417.0
2018-12-14 15:45:00,57.59,57.65,57.55,57.65,376028.0,49.1989,49.2501,49.1647,49.2501,376028.0
2018-12-14 15:50:00,57.64,57.79,57.61,57.78,349378.0,49.2416,49.3697,49.2159,49.3612,349378.0
2018-12-14 15:55:00,57.79,57.87,57.61,57.61,787759.0,49.3697,49.4381,49.2159,49.2159,787759.0
2018-12-17 09:30:00,57.59,57.87,57.55,57.75,482850.0,49.1989,49.4381,49.1647,49.3355,482850.0
2018-12-17 09:35:00,57.75,58.0,57.69,57.89,341237.0,49.3355,49.5491,49.2843,49.4551,341237.0
2018-12-17 09:40:00,57.88,57.91,57.69,57.69,211266.0,49.4466,49.4722,49.2843,49.2843,211266.0
2018-12-17 09:45:00,57.69,57.69,57.41,57.49,197596.0,49.2843,49.2843,49.0451,49.1134,197596.0
2018-12-17 09:50:00,57.49,57.53,57.38,57.41,171677.0,49.1134,49.1476,49.0195,49.0451,171677.0
2018-12-17 09:55:00,57.42,57.53,57.39,57.45,223008.0,49.0536,49.1476,49.028,49.0793,223008.0
2018-12-17 10:00:00,57.44,57.75,57.41,57.74,198614.0,49.0707,49.3355,49.0451,49.327,198614.0
2018-12-17 10:05:00,57.74,57.93,57.67,57.9,163003.0,49.327,49.4893,49.2672,49.4637,163003.0
2018-12-17 10:10:00,57.89,58.17,57.83,58.13,203850.0,49.4551,49.6944,49.4039,49.6602,203850.0
2018-12-17 10:15:00,58.12,58.18,58.0,58.05,241513.0,49.6516,49.7029,49.5491,49.5918,241513.0
2018-12-17 10:20:00,58.05,58.09,57.98,58.0,105094.0,49.5918,49.626,49.532,49.5491,105094.0
2018-12-17 10:25:00,58.01,58.17,58.0,58.03,196234.0,49.5577,49.6944,49.5491,49.5747,196234.0
2018-12-17 10:30:00,58.03,58.09,57.79,57.79,111388.0,49.5747,49.626,49.3697,49.3697,111388.0
2018-12-17 10:35:00,57.78,57.8,57.64,57.7,119055.0,49.3612,49.3783,49.2416,49.2928,119055.0
2018-12-17 10:40:00,57.7,57.94,57.65,57.92,145662.0,49.2928,49.4979,49.2501,49.4808,145662.0
2018-12-17 10:45:00,57.92,58.0,57.84,57.99,103237.0,49.4808,49.5491,49.4124,49.5406,103237.0
2018-12-17 10:50:00,58.0,58.12,57.95,58.06,156955.0,49.5491,49.6516,49.5064,49.6004,156955.0
2018-12-17 10:55:00,58.06,58.2,58.02,58.03,200962.0,49.6004,49.72,49.5662,49.5747,200962.0
2018-12-17 11:00:00,58.03,58.15,58.03,58.05,173588.0,49.5747,49.6773,49.5747,49.5918,173588.0
2018-12-17 11:05:00,58.06,58.34,58.05,58.3,309156.0,49.6004,49.8396,49.5918,49.8054,309156.0
2018-12-17 11:10:00,58.3,58.32,58.13,58.26,269473.0,49.8054,49.8225,49.6602,49.7712,269473.0
2018-12-17 11:15:00,58.27,58.31,58.16,58.18,111830.0,49.7798,49.814,49.6858,49.7029,111830.0
2018-12-17 11:20:00,58.18,58.32,58.17,58.3,122760.0,49.7029,49.8225,49.6944,49.8054,122760.0
2018-12-17 11:25:00,58.3,58.31,58.2,58.21,80214.0,49.8054,49.814,49.72,49.7285,80214.0
2018-12-17 11:30:00,58.22,58.23,58.17,58.19,79764.0,49.7371,49.7456,49.6944,49.7114,79764.0
2018-12-17 11:35:00,58.19,58.21,58.16,58.18,80412.0,49.7114,49.7285,49.6858,49.7029,80412.0
2018-12-17 11:40:00,58.17,58.21,58.08,58.12,84232.0,49.6944,49.7285,49.6175,49.6516,84232.0
2018-12-17 11:45:00,58.13,58.23,58.08,58.22,105089.0,49.6602,49.7456,49.6175,49.7371,105089.0
2018-12-17 11:50:00,58.23,58.25,58.11,58.14,90095.0,49.7456,49.7627,49.6431,49.6687,90095.0
2018-12-17 11:55:00,58.13,58.2,58.13,58.19,63200.0,49.6602,49.72,49.6602,49.7114,63200.0
2018-12-17 12:00:00,58.2,58.23,58.13,58.17,88649.0,49.72,49.7456,49.6602,49.6944,88649.0
2018-12-17 12:05:00,58.17,58.25,58.15,58.25,67279.0,49.6944,49.7627,49.6773,49.7627,67279.0
2018-12-17 12:10:00,58.24,58.27,58.15,58.17,86475.0,49.7542,49.7798,49.6773,49.6944,86475.0
2018-12-17 12:15:00,58.16,58.2,58.13,58.17,43323.0,49.6858,49.72,49.6602,49.6944,43323.0
2018-12-17 12:20:00,58.17,58.22,58.08,58.08,78906.0,49.6944,49.7371,49.6175,49.6175,78906.0
2018-12-17 12:25:00,58.08,58.14,58.06,58.11,66766.0,49.6175,49.6687,49.6004,49.6431,66766.0
2018-12-17 12:30:00,58.1,58.12,57.91,57.91,103535.0,49.6346,49.6516,49.4722,49.4722,103535.0
2018-12-17 12:35:00,57.9,57.93,57.81,57.82,81915.0,49.4637,49.4893,49.3868,49.3953,81915.0
2018-12-17 12:40:00,57.82,57.84,57.64,57.69,120477.0,49.3953,49.4124,49.2416,49.2843,120477.0
2018-12-17 12:45:00,57.68,57.72,57.64,57.66,88770.0,49.2757,49.3099,49.2416,49.2587,88770.0
2018-12-17 12:50:00,57.66,57.68,57.61,57.65,91388.0,49.2587,49.2757,49.2159,49.2501,91388.0
2018-12-17 12:55:00,57.66,57.77,57.66,57.71,99988.0,49.2587,49.3526,49.2587,49.3014,99988.0
2018-12-17 13:00:00,57.69,57.69,57.54,57.59,89692.0,49.2843,49.2843,49.1561,49.1989,89692.0
2018-12-17 13:05:00,57.6,57.68,57.59,57.64,82547.0,49.2074,49.2757,49.1989,49.2416,82547.0
2018-12-17 13:10:00,57.64,57.66,57.51,57.56,98231.0,49.2416,49.2587,49.1305,49.1732,98231.0
2018-12-17 13:15:00,57.56,57.56,57.47,57.47,78698.0,49.1732,49.1732,49.0963,49.0963,78698.0
2018-12-17 13:20:00,57.47,57.58,57.36,57.55,134386.0,49.0963,49.1903,49.0024,49.1647,134386.0
2018-12-17 13:25:00,57.54,57.58,57.5,57.51,69271.0,49.1561,49.1903,49.122,49.1305,69271.0
2018-12-17 13:30:00,57.52,57.58,57.34,57.34,73165.0,49.1391,49.1903,48.9853,48.9853,73165.0
2018-12-17 13:35:00,57.34,57.39,57.19,57.25,116021.0,48.9853,49.028,48.8571,48.9084,116021.0
2018-12-17 13:40:00,57.26,57.36,57.24,57.27,85642.0,48.9169,49.0024,48.8999,48.9255,85642.0
2018-12-17 13:45:00,57.26,57.26,57.05,57.07,148641.0,48.9169,48.9169,48.7375,48.7546,148641.0
2018-12-17 13:50:00,57.08,57.15,57.05,57.08,80455.0,48.7632,48.823,48.7375,48.7632,80455.0
2018-12-17 13:55:00,57.08,57.18,57.02,57.03,95042.0,48.7632,48.8486,48.7119,48.7205,95042.0
2018-12-17 14:00:00,57.02,57.1,56.9,56.92,180274.0,48.7119,48.7803,48.6094,48.6265,180274.0
2018-12-17 14:05:00,56.92,57.12,56.9,57.04,80683.0,48.6265,48.7973,48.6094,48.729,80683.0
2018-12-17 14:10:00,57.04,57.13,57.02,57.13,67401.0,48.729,48.8059,48.7119,48.8059,67401.0
2018-12-17 14:15:00,57.13,57.16,57.04,57.14,95233.0,48.8059,48.8315,48.729,48.8144,95233.0
2018-12-17 14:20:00,57.15,57.26,57.09,57.1,90935.0,48.823,48.9169,48.7717,48.7803,90935.0
2018-12-17 14:25:00,57.1,57.14,57.01,57.04,75036.0,48.7803,48.8144,48.7034,48.729,75036.0
2018-12-17 14:30:00,57.05,57.19,57.03,57.15,86124.0,48.7375,48.8571,48.7205,48.823,86124.0
2018-12-17 14:35:00,57.15,57.2,57.04,57.07,206927.0,48.823,48.8657,48.729,48.7546,206927.0
2018-12-17 14:40:00,57.06,57.27,57.05,57.14,91402.0,48.7461,48.9255,48.7375,48.8144,91402.0
2018-12-17 14:45:00,57.14,57.2,57.04,57.05,93366.0,48.8144,48.8657,48.729,48.7375,93366.0
2018-12-17 14:50:00,57.06,57.1,56.94,56.94,206523.0,48.7461,48.7803,48.6436,48.6436,206523.0
2018-12-17 14:55:00,56.94,56.98,56.88,56.97,114129.0,48.6436,48.6777,48.5923,48.6692,114129.0
2018-12-17 15:00:00,56.96,56.98,56.82,56.91,231034.0,48.6607,48.6777,48.5411,48.6179,231034.0
2018-12-17 15:05:00,56.92,57.05,56.88,56.89,256357.0,48.6265,48.7375,48.5923,48.6009,256357.0
2018-12-17 15:10:00,56.89,57.09,56.89,57.06,227511.0,48.6009,48.7717,48.6009,48.7461,227511.0
2018-12-17 15:15:00,57.05,57.17,57.02,57.05,196837.0,48.7375,48.8401,48.7119,48.7375,196837.0
2018-12-17 15:20:00,57.05,57.08,56.88,56.96,333002.0,48.7375,48.7632,48.5923,48.6607,333002.0
2018-12-17 15:25:00,56.96,56.97,56.85,56.93,300357.0,48.6607,48.6692,48.5667,48.635,300357.0
2018-12-17 15:30:00,56.93,56.99,56.88,56.95,430828.0,48.635,48.6863,48.5923,48.6521,430828.0
2018-12-17 15:35:00,56.94,56.97,56.87,56.91,348102.0,48.6436,48.6692,48.5838,48.6179,348102.0
2018-12-17 15:40:00,56.9,56.9,56.79,56.88,343504.0,48.6094,48.6094,48.5154,48.5923,343504.0
2018-12-17 15:45:00,56.87,56.95,56.67,56.74,389580.0,48.5838,48.6521,48.4129,48.4727,389580.0
2018-12-17 15:50:00,56.74,56.97,56.74,56.96,421949.0,48.4727,48.6692,48.4727,48.6607,421949.0
2018-12-17 15:55:00,56.96,57.03,56.92,57.0,1039671.0,48.6607,48.7205,48.6265,48.6948,1039671.0
2018-12-18 09:30:00,57.7,57.85,57.4,57.83,342173.0,49.2928,49.421,49.0365,49.4039,342173.0
2018-12-18 09:35:00,57.84,58.03,57.76,57.76,227447.0,49.4124,49.5747,49.3441,49.3441,227447.0
2018-12-18 09:40:00,57.77,58.03,57.74,58.03,200625.0,49.3526,49.5747,49.327,49.5747,200625.0
2018-12-18 09:45:00,58.03,58.12,58.0,58.04,253255.0,49.5747,49.6516,49.5491,49.5833,253255.0
2018-12-18 09:50:00,58.05,58.07,57.77,57.79,174534.0,49.5918,49.6089,49.3526,49.3697,174534.0
2018-12-18 09:55:00,57.79,57.83,57.67,57.75,140179.0,49.3697,49.4039,49.2672,49.3355,140179.0
2018-12-18 10:00:00,57.75,57.88,57.73,57.84,234870.0,49.3355,49.4466,49.3185,49.4124,234870.0
2018-12-18 10:05:00,57.85,58.0,57.83,57.98,166431.0,49.421,49.5491,49.4039,49.532,166431.0
2018-12-18 10:10:00,57.98,58.11,57.96,58.07,165290.0,49.532,49.6431,49.5149,49.6089,165290.0
2018-12-18 10:15:00,58.06,58.27,58.06,58.22,243770.0,49.6004,49.7798,49.6004,49.7371,243770.0
2018-12-18 10:20:00,58.22,58.28,58.11,58.2,117760.0,49.7371,49.7883,49.6431,49.72,117760.0
2018-12-18 10:25:00,58.2,58.3,58.13,58.29,118884.0,49.72,49.8054,49.6602,49.7969,118884.0
2018-12-18 10:30:00,58.29,58.33,58.19,58.3,159619.0,49.7969,49.831,49.7114,49.8054,159619.0
2018-12-18 10:35:00,58.3,58.46,58.2,58.46,148940.0,49.8054,49.9421,49.72,49.9421,148940.0
2018-12-18 10:40:00,58.46,58.47,58.21,58.25,142547.0,49.9421,49.9506,49.7285,49.7627,142547.0
2018-12-18 10:45:00,58.25,58.26,58.12,58.19,159223.0,49.7627,49.7712,49.6516,49.7114,159223.0
2018-12-18 10:50:00,58.18,58.42,58.13,58.42,142716.0,49.7029,49.9079,49.6602,49.9079,142716.0
2018-12-18 10:55:00,58.42,58.5,58.4,58.41,88850.0,49.9079,49.9763,49.8908,49.8994,88850.0
2018-12-18 11:00:00,58.42,58.54,58.32,58.34,110931.0,49.9079,50.0104,49.8225,49.8396,110931.0
2018-12-18 11:05:00,58.36,58.36,58.15,58.23,88885.0,49.8567,49.8567,49.6773,49.7456,88885.0
2018-12-18 11:10:00,58.23,58.26,58.11,58.2,71335.0,49.7456,49.7712,49.6431,49.72,71335.0
2018-12-18 11:15:00,58.2,58.21,58.12,58.15,73992.0,49.72,49.7285,49.6516,49.6773,73992.0
2018-12-18 11:20:00,58.14,58.15,57.96,57.98,96090.0,49.6687,49.6773,49.5149,49.532,96090.0
2018-12-18 11:25:00,57.98,58.0,57.92,57.99,85250.0,49.532,49.5491,49.4808,49.5406,85250.0
2018-12-18 11:30:00,57.97,58.04,57.9,57.93,90470.0,49.5235,49.5833,49.4637,49.4893,90470.0
2018-12-18 11:35:00,57.94,58.06,57.94,58.0,97409.0,49.4979,49.6004,49.4979,49.5491,97409.0
2018-12-18 11:40:00,57.99,58.02,57.73,57.75,101767.0,49.5406,49.5662,49.3185,49.3355,101767.0
2018-12-18 11:45:00,57.75,57.86,57.73,57.82,56795.0,49.3355,49.4295,49.3185,49.3953,56795.0
2018-12-18 11:50:00,57.82,57.82,57.58,57.68,108509.0,49.3953,49.3953,49.1903,49.2757,108509.0
2018-12-18 11:55:00,57.68,57.76,57.66,57.73,51269.0,49.2757,49.3441,49.2587,49.3185,51269.0
2018-12-18 12:00:00,57.72,57.89,57.71,57.88,61089.0,49.3099,49.4551,49.3014,49.4466,61089.0
2018-12-18 12:05:00,57.88,58.1,57.87,58.1,72318.0,49.4466,49.6346,49.4381,49.6346,72318.0
2018-12-18 12:10:00,58.1,58.26,58.1,58.22,104375.0,49.6346,49.7712,49.6346,49.7371,104375.0
2018-12-18 12:15:00,58.22,58.37,58.22,58.34,64025.0,49.7371,49.8652,49.7371,49.8396,64025.0
2018-12-18 12:20:00,58.33,58.42,58.3,58.41,73474.0,49.831,49.9079,49.8054,49.8994,73474.0
2018-12-18 12:25:00,58.42,58.42,58.32,58.34,44999.0,49.9079,49.9079,49.8225,49.8396,44999.0
2018-12-18 12:30:00,58.35,58.52,58.33,58.4,75526.0,49.8481,49.9934,49.831,49.8908,75526.0
2018-12-18 12:35:00,58.4,58.41,58.33,58.39,42940.0,49.8908,49.8994,49.831,49.8823,42940.0
2018-12-18 12:40:00,58.39,58.4,58.27,58.28,50447.0,49.8823,49.8908,49.7798,49.7883,50447.0
2018-12-18 12:45:00,58.28,58.35,58.18,58.31,70328.0,49.7883,49.8481,49.7029,49.814,70328.0
2018-12-18 12:50:00,58.32,58.35,58.22,58.34,41196.0,49.8225,49.8481,49.7371,49.8396,41196.0
2018-12-18 12:55:00,58.35,58.4,58.32,58.37,49293.0,49.8481,49.8908,49.8225,49.8652,49293.0
2018-12-18 13:00:00,58.36,58.38,58.28,58.36,33485.0,49.8567,49.8738,49.7883,49.8567,33485.0
2018-12-18 13:05:00,58.37,58.42,58.32,58.4,74880.0,49.8652,49.9079,49.8225,49.8908,74880.0
2018-12-18 13:10:00,58.4,58.44,58.33,58.37,47722.0,49.8908,49.925,49.831,49.8652,47722.0
2018-12-18 13:15:00,58.36,58.38,58.32,58.36,40165.0,49.8567,49.8738,49.8225,49.8567,40165.0
2018-12-18 13:20:00,58.35,58.41,58.33,58.34,41819.0,49.8481,49.8994,49.831,49.8396,41819.0
2018-12-18 13:25:00,58.34,58.35,58.21,58.24,108166.0,49.8396,49.8481,49.7285,49.7542,108166.0
2018-12-18 13:30:00,58.24,58.29,58.16,58.17,84769.0,49.7542,49.7969,49.6858,49.6944,84769.0
2018-12-18 13:35:00,58.18,58.2,58.04,58.06,64945.0,49.7029,49.72,49.5833,49.6004,64945.0
2018-12-18 13:40:00,58.05,58.1,58.03,58.06,90143.0,49.5918,49.6346,49.5747,49.6004,90143.0
2018-12-18 13:45:00,58.05,58.2,58.01,58.2,44932.0,49.5918,49.72,49.5577,49.72,44932.0
2018-12-18 13:50:00,58.2,58.21,58.0,58.03,60279.0,49.72,49.7285,49.5491,49.5747,60279.0
2018-12-18 13:55:00,58.02,58.03,57.95,58.0,62113.0,49.5662,49.5747,49.5064,49.5491,62113.0
2018-12-18 14:00:00,57.98,58.06,57.95,58.04,114436.0,49.532,49.6004,49.5064,49.5833,114436.0
2018-12-18 14:05:00,58.04,58.17,58.03,58.15,55597.0,49.5833,49.6944,49.5747,49.6773,55597.0
2018-12-18 14:10:00,58.15,58.19,58.1,58.15,60510.0,49.6773,49.7114,49.6346,49.6773,60510.0
2018-12-18 14:15:00,58.14,58.16,57.98,58.04,74037.0,49.6687,49.6858,49.532,49.5833,74037.0
2018-12-18 14:20:00,58.04,58.09,57.99,58.03,68265.0,49.5833,49.626,49.5406,49.5747,68265.0
2018-12-18 14:25:00,58.03,58.19,58.02,58.16,55325.0,49.5747,49.7114,49.5662,49.6858,55325.0
2018-12-18 14:30:00,58.17,58.19,58.02,58.04,72258.0,49.6944,49.7114,49.5662,49.5833,72258.0
2018-12-18 14:35:00,58.04,58.14,57.99,58.11,64584.0,49.5833,49.6687,49.5406,49.6431,64584.0
2018-12-18 14:40:00,58.11,58.16,57.83,57.88,152836.0,49.6431,49.6858,49.4039,49.4466,152836.0
2018-12-18 14:45:00,57.88,57.94,57.84,57.9,95581.0,49.4466,49.4979,49.4124,49.4637,95581.0
2018-12-18 14:50:00,57.9,57.93,57.81,57.82,64551.0,49.4637,49.4893,49.3868,49.3953,64551.0
2018-12-18 14:55:00,57.83,57.84,57.65,57.68,155505.0,49.4039,49.4124,49.2501,49.2757,155505.0
2018-12-18 15:00:00,57.68,57.73,57.56,57.65,147681.0,49.2757,49.3185,49.1732,49.2501,147681.0
2018-12-18 15:05:00,57.66,57.78,57.53,57.62,138946.0,49.2587,49.3612,49.1476,49.2245,138946.0
2018-12-18 15:10:00,57.63,57.72,57.6,57.64,134822.0,49.233,49.3099,49.2074,49.2416,134822.0
2018-12-18 15:15:00,57.65,57.76,57.6,57.68,113609.0,49.2501,49.3441,49.2074,49.2757,113609.0
2018-12-18 15:20:00,57.68,57.75,57.62,57.7,120213.0,49.2757,49.3355,49.2245,49.2928,120213.0
2018-12-18 15:25:00,57.7,57.7,57.56,57.65,110115.0,49.2928,49.2928,49.1732,49.2501,110115.0
2018-12-18 15:30:00,57.65,57.85,57.65,57.77,204832.0,49.2501,49.421,49.2501,49.3526,204832.0
2018-12-18 15:35:00,57.77,57.81,57.65,57.68,168271.0,49.3526,49.3868,49.2501,49.2757,168271.0
2018-12-18 15:40:00,57.68,57.82,57.67,57.8,189409.0,49.2757,49.3953,49.2672,49.3783,189409.0
2018-12-18 15:45:00,57.8,58.0,57.79,57.98,231544.0,49.3783,49.5491,49.3697,49.532,231544.0
2018-12-18 15:50:00,57.97,57.99,57.9,57.93,299269.0,49.5235,49.5406,49.4637,49.4893,299269.0
2018-12-18 15:55:00,57.93,57.95,57.72,57.77,587833.0,49.4893,49.5064,49.3099,49.3526,587833.0
2018-12-19 09:30:00,57.58,57.86,57.03,57.74,267591.0,49.1903,49.4295,48.7205,49.327,267591.0
2018-12-19 09:35:00,57.76,57.8,57.65,57.65,63128.0,49.3441,49.3783,49.2501,49.2501,63128.0
2018-12-19 09:40:00,57.65,57.73,57.57,57.73,94951.0,49.2501,49.3185,49.1818,49.3185,94951.0
2018-12-19 09:45:00,57.74,57.77,57.65,57.69,98226.0,49.327,49.3526,49.2501,49.2843,98226.0
2018-12-19 09:50:00,57.69,57.92,57.68,57.88,99312.0,49.2843,49.4808,49.2757,49.4466,99312.0
2018-12-19 09:55:00,57.88,58.11,57.87,57.96,130483.0,49.4466,49.6431,49.4381,49.5149,130483.0
2018-12-19 10:00:00,57.96,58.08,57.91,58.01,121903.0,49.5149,49.6175,49.4722,49.5577,121903.0
2018-12-19 10:05:00,58.01,58.12,57.99,58.08,74077.0,49.5577,49.6516,49.5406,49.6175,74077.0
2018-12-19 10:10:00,58.08,58.21,58.03,58.18,113287.0,49.6175,49.7285,49.5747,49.7029,113287.0
2018-12-19 10:15:00,58.18,58.29,58.12,58.25,97742.0,49.7029,49.7969,49.6516,49.7627,97742.0
2018-12-19 10:20:00,58.25,58.35,58.23,58.33,83271.0,49.7627,49.8481,49.7456,49.831,83271.0
2018-12-19 10:25:00,58.32,58.37,58.19,58.21,49083.0,49.8225,49.8652,49.7114,49.7285,49083.0
2018-12-19 10:30:00,58.21,58.34,58.18,58.2,92265.0,49.7285,49.8396,49.7029,49.72,92265.0
2018-12-19 10:35:00,58.21,58.24,58.03,58.06,93247.0,49.7285,49.7542,49.5747,49.6004,93247.0
2018-12-19 10:40:00,58.06,58.06,57.87,57.9,104846.0,49.6004,49.6004,49.4381,49.4637,104846.0
2018-12-19 10:45:00,57.9,58.03,57.89,57.95,74011.0,49.4637,49.5747,49.4551,49.5064,74011.0
2018-12-19 10:50:00,57.96,58.13,57.96,58.1,55270.0,49.5149,49.6602,49.5149,49.6346,55270.0
2018-12-19 10:55:00,58.09,58.09,57.98,58.03,57989.0,49.626,49.626,49.532,49.5747,57989.0
2018-12-19 11:00:00,58.04,58.05,57.92,57.96,119215.0,49.5833,49.5918,49.4808,49.5149,119215.0
2018-12-19 11:05:00,57.97,58.01,57.89,57.93,59846.0,49.5235,49.5577,49.4551,49.4893,59846.0
2018-12-19 11:10:00,57.92,57.99,57.77,57.8,105269.0,49.4808,49.5406,49.3526,49.3783,105269.0
2018-12-19 11:15:00,57.81,57.84,57.74,57.82,74598.0,49.3868,49.4124,49.327,49.3953,74598.0
2018-12-19 11:20:00,57.81,57.84,57.75,57.79,42926.0,49.3868,49.4124,49.3355,49.3697,42926.0
2018-12-19 11:25:00,57.79,57.79,57.67,57.73,53399.0,49.3697,49.3697,49.2672,49.3185,53399.0
2018-12-19 11:30:00,57.71,57.78,57.62,57.68,88616.0,49.3014,49.3612,49.2245,49.2757,88616.0
2018-12-19 11:35:00,57.7,57.73,57.67,57.68,45641.0,49.2928,49.3185,49.2672,49.2757,45641.0
2018-12-19 11:40:00,57.68,57.7,57.61,57.68,46998.0,49.2757,49.2928,49.2159,49.2757,46998.0
2018-12-19 11:45:00,57.68,57.78,57.65,57.78,37993.0,49.2757,49.3612,49.2501,49.3612,37993.0
2018-12-19 11:50:00,57.79,57.86,57.78,57.8,47526.0,49.3697,49.4295,49.3612,49.3783,47526.0
2018-12-19 11:55:00,57.8,57.84,57.77,57.84,59051.0,49.3783,49.4124,49.3526,49.4124,59051.0
2018-12-19 12:00:00,57.84,57.92,57.8,57.88,72261.0,49.4124,49.4808,49.3783,49.4466,72261.0
2018-12-19 12:05:00,57.88,57.91,57.78,57.84,116357.0,49.4466,49.4722,49.3612,49.4124,116357.0
2018-12-19 12:10:00,57.84,57.86,57.81,57.83,30267.0,49.4124,49.4295,49.3868,49.4039,30267.0
2018-12-19 12:15:00,57.83,57.83,57.76,57.8,33439.0,49.4039,49.4039,49.3441,49.3783,33439.0
2018-12-19 12:20:00,57.8,57.86,57.77,57.86,33918.0,49.3783,49.4295,49.3526,49.4295,33918.0
2018-12-19 12:25:00,57.86,57.95,57.82,57.92,43154.0,49.4295,49.5064,49.3953,49.4808,43154.0
2018-12-19 12:30:00,57.92,58.01,57.92,58.0,36164.0,49.4808,49.5577,49.4808,49.5491,36164.0
2018-12-19 12:35:00,58.01,58.04,57.97,57.98,31713.0,49.5577,49.5833,49.5235,49.532,31713.0
2018-12-19 12:40:00,57.99,58.0,57.9,57.94,33334.0,49.5406,49.5491,49.4637,49.4979,33334.0
2018-12-19 12:45:00,57.94,57.96,57.88,57.96,24841.0,49.4979,49.5149,49.4466,49.5149,24841.0
2018-12-19 12:50:00,57.95,58.01,57.86,57.88,36015.0,49.5064,49.5577,49.4295,49.4466,36015.0
2018-12-19 12:55:00,57.87,57.9,57.84,57.85,23932.0,49.4381,49.4637,49.4124,49.421,23932.0
2018-12-19 13:00:00,57.84,57.89,57.81,57.83,35460.0,49.4124,49.4551,49.3868,49.4039,35460.0
2018-12-19 13:05:00,57.84,57.86,57.76,57.77,53503.0,49.4124,49.4295,49.3441,49.3526,53503.0
2018-12-19 13:10:00,57.76,57.77,57.71,57.72,42324.0,49.3441,49.3526,49.3014,49.3099,42324.0
2018-12-19 13:15:00,57.71,57.94,57.69,57.94,61878.0,49.3014,49.4979,49.2843,49.4979,61878.0
2018-12-19 13:20:00,57.94,57.97,57.72,57.72,91721.0,49.4979,49.5235,49.3099,49.3099,91721.0
2018-12-19 13:25:00,57.73,57.8,57.71,57.78,38503.0,49.3185,49.3783,49.3014,49.3612,38503.0
2018-12-19 13:30:00,57.79,57.85,57.76,57.84,59779.0,49.3697,49.421,49.3441,49.4124,59779.0
2018-12-19 13:35:00,57.86,57.88,57.82,57.83,41803.0,49.4295,49.4466,49.3953,49.4039,41803.0
2018-12-19 13:40:00,57.83,57.95,57.83,57.94,41865.0,49.4039,49.5064,49.4039,49.4979,41865.0
2018-12-19 13:45:00,57.94,58.07,57.94,58.06,82278.0,49.4979,49.6089,49.4979,49.6004,82278.0
2018-12-19 13:50:00,58.06,58.06,57.98,58.0,72495.0,49.6004,49.6004,49.532,49.5491,72495.0
2018-12-19 13:55:00,57.99,58.24,57.99,58.24,122579.0,49.5406,49.7542,49.5406,49.7542,122579.0
2018-12-19 14:00:00,58.2,58.5,57.18,57.28,345952.0,49.72,49.9763,48.8486,48.934,345952.0
2018-12-19 14:05:00,57.27,57.56,57.26,57.46,192281.0,48.9255,49.1732,48.9169,49.0878,192281.0
2018-12-19 14:10:00,57.47,57.58,57.28,57.43,164347.0,49.0963,49.1903,48.934,49.0622,164347.0
2018-12-19 14:15:00,57.42,57.66,57.33,57.58,192284.0,49.0536,49.2587,48.9767,49.1903,192284.0
2018-12-19 14:20:00,57.59,57.59,57.35,57.54,180434.0,49.1989,49.1989,48.9938,49.1561,180434.0
2018-12-19 14:25:00,57.54,57.62,57.43,57.54,207699.0,49.1561,49.2245,49.0622,49.1561,207699.0
2018-12-19 14:30:00,57.54,57.68,57.43,57.44,278232.0,49.1561,49.2757,49.0622,49.0707,278232.0
2018-12-19 14:35:00,57.44,57.57,57.31,57.42,255138.0,49.0707,49.1818,48.9597,49.0536,255138.0
2018-12-19 14:40:00,57.41,57.41,56.7,56.72,323225.0,49.0451,49.0451,48.4385,48.4556,323225.0
2018-12-19 14:45:00,56.72,57.0,56.71,56.97,310124.0,48.4556,48.6948,48.4471,48.6692,310124.0
2018-12-19 14:50:00,56.96,56.97,56.62,56.76,313817.0,48.6607,48.6692,48.3702,48.4898,313817.0
2018-12-19 14:55:00,56.75,56.75,56.4,56.66,352917.0,48.4813,48.4813,48.1822,48.4044,352917.0
2018-12-19 15:00:00,56.65,56.66,56.26,56.27,405097.0,48.3958,48.4044,48.0626,48.0712,405097.0
2018-12-19 15:05:00,56.27,56.84,56.06,56.52,750540.0,48.0712,48.5581,47.8918,48.2848,750540.0
2018-12-19 15:10:00,56.51,56.83,56.41,56.8,394677.0,48.2762,48.5496,48.1908,48.524,394677.0
2018-12-19 15:15:00,56.79,56.85,56.46,56.62,366516.0,48.5154,48.5667,48.2335,48.3702,366516.0
2018-12-19 15:20:00,56.61,56.81,56.3,56.72,436566.0,48.3617,48.5325,48.0968,48.4556,436566.0
2018-12-19 15:25:00,56.72,56.82,56.47,56.48,353607.0,48.4556,48.5411,48.242,48.2506,353607.0
2018-12-19 15:30:00,56.48,56.69,56.47,56.66,308725.0,48.2506,48.43,48.242,48.4044,308725.0
2018-12-19 15:35:00,56.66,56.66,56.31,56.39,257248.0,48.4044,48.4044,48.1054,48.1737,257248.0
2018-12-19 15:40:00,56.38,56.47,56.25,56.47,419671.0,48.1652,48.242,48.0541,48.242,419671.0
2018-12-19 15:45:00,56.47,56.67,56.46,56.65,387668.0,48.242,48.4129,48.2335,48.3958,387668.0
2018-12-19 15:50:00,56.65,56.76,56.6,56.68,399679.0,48.3958,48.4898,48.3531,48.4215,399679.0
2018-12-19 15:55:00,56.67,56.85,56.63,56.64,860774.0,48.4129,48.5667,48.3787,48.3873,860774.0
2018-12-20 09:30:00,57.22,57.84,57.2,57.63,506144.0,48.8828,49.4124,48.8657,49.233,506144.0
2018-12-20 09:35:00,57.64,57.65,57.37,57.52,349511.0,49.2416,49.2501,49.0109,49.1391,349511.0
2018-12-20 09:40:00,57.53,57.53,57.07,57.24,286878.0,49.1476,49.1476,48.7546,48.8999,286878.0
2018-12-20 09:45:00,57.23,57.32,57.05,57.05,262889.0,48.8913,48.9682,48.7375,48.7375,262889.0
2018-12-20 09:50:00,57.05,57.06,56.81,56.91,242421.0,48.7375,48.7461,48.5325,48.6179,242421.0
2018-12-20 09:55:00,56.91,57.56,56.91,57.55,273899.0,48.6179,49.1732,48.6179,49.1647,273899.0
2018-12-20 10:00:00,57.54,57.71,57.52,57.62,239429.0,49.1561,49.3014,49.1391,49.2245,239429.0
2018-12-20 10:05:00,57.62,57.85,57.6,57.72,297394.0,49.2245,49.421,49.2074,49.3099,297394.0
2018-12-20 10:10:00,57.72,57.78,57.65,57.74,193817.0,49.3099,49.3612,49.2501,49.327,193817.0
2018-12-20 10:15:00,57.74,57.76,57.54,57.56,209370.0,49.327,49.3441,49.1561,49.1732,209370.0
2018-12-20 10:20:00,57.56,57.69,57.47,57.67,180626.0,49.1732,49.2843,49.0963,49.2672,180626.0
2018-12-20 10:25:00,57.67,57.9,57.67,57.78,165204.0,49.2672,49.4637,49.2672,49.3612,165204.0
2018-12-20 10:30:00,57.77,57.94,57.7,57.74,140704.0,49.3526,49.4979,49.2928,49.327,140704.0
2018-12-20 10:35:00,57.74,57.74,57.46,57.57,143997.0,49.327,49.327,49.0878,49.1818,143997.0
2018-12-20 10:40:00,57.58,57.78,57.51,57.71,111937.0,49.1903,49.3612,49.1305,49.3014,111937.0
2018-12-20 10:45:00,57.7,57.7,57.36,57.36,113959.0,49.2928,49.2928,49.0024,49.0024,113959.0
2018-12-20 10:50:00,57.36,57.45,57.24,57.26,127358.0,49.0024,49.0793,48.8999,48.9169,127358.0
2018-12-20 10:55:00,57.26,57.42,57.19,57.3,115368.0,48.9169,49.0536,48.8571,48.9511,115368.0
2018-12-20 11:00:00,57.3,57.4,57.24,57.39,155498.0,48.9511,49.0365,48.8999,49.028,155498.0
2018-12-20 11:05:00,57.38,57.46,57.27,57.34,135834.0,49.0195,49.0878,48.9255,48.9853,135834.0
2018-12-20 11:10:00,57.33,57.45,57.33,57.42,96189.0,48.9767,49.0793,48.9767,49.0536,96189.0
2018-12-20 11:15:00,57.43,57.45,57.28,57.32,111987.0,49.0622,49.0793,48.934,48.9682,111987.0
2018-12-20 11:20:00,57.31,57.32,57.11,57.22,102842.0,48.9597,48.9682,48.7888,48.8828,102842.0
2018-12-20 11:25:00,57.22,57.29,57.04,57.19,139178.0,48.8828,48.9426,48.729,48.8571,139178.0
2018-12-20 11:30:00,57.2,57.29,57.09,57.1,151031.0,48.8657,48.9426,48.7717,48.7803,151031.0
2018-12-20 11:35:00,57.12,57.26,57.05,57.11,105864.0,48.7973,48.9169,48.7375,48.7888,105864.0
2018-12-20 11:40:00,57.12,57.23,57.0,57.07,276462.0,48.7973,48.8913,48.6948,48.7546,276462.0
2018-12-20 11:45:00,57.07,57.18,56.98,56.99,181085.0,48.7546,48.8486,48.6777,48.6863,181085.0
2018-12-20 11:50:00,57.0,57.09,56.89,57.06,214474.0,48.6948,48.7717,48.6009,48.7461,214474.0
2018-12-20 11:55:00,57.05,57.36,57.05,57.15,190594.0,48.7375,49.0024,48.7375,48.823,190594.0
2018-12-20 12:00:00,57.15,57.23,57.08,57.19,120685.0,48.823,48.8913,48.7632,48.8571,120685.0
2018-12-20 12:05:00,57.17,57.2,56.95,56.97,225624.0,48.8401,48.8657,48.6521,48.6692,225624.0
2018-12-20 12:10:00,56.97,57.0,56.46,56.49,274997.0,48.6692,48.6948,48.2335,48.2591,274997.0
2018-12-20 12:15:00,56.49,56.71,56.49,56.69,177117.0,48.2591,48.4471,48.2591,48.43,177117.0
2018-12-20 12:20:00,56.7,56.76,56.6,56.66,186111.0,48.4385,48.4898,48.3531,48.4044,186111.0
2018-12-20 12:25:00,56.66,56.9,56.62,56.86,199962.0,48.4044,48.6094,48.3702,48.5752,199962.0
2018-12-20 12:30:00,56.86,57.0,56.83,56.93,198398.0,48.5752,48.6948,48.5496,48.635,198398.0
2018-12-20 12:35:00,56.92,56.99,56.83,56.85,178081.0,48.6265,48.6863,48.5496,48.5667,178081.0
2018-12-20 12:40:00,56.84,56.97,56.74,56.86,134056.0,48.5581,48.6692,48.4727,48.5752,134056.0
2018-12-20 12:45:00,56.85,57.02,56.82,56.99,106212.0,48.5667,48.7119,48.5411,48.6863,106212.0
2018-12-20 12:50:00,56.98,57.08,56.95,56.96,128052.0,48.6777,48.7632,48.6521,48.6607,128052.0
2018-12-20 12:55:00,56.96,57.17,56.9,57.1,127133.0,48.6607,48.8401,48.6094,48.7803,127133.0
2018-12-20 13:00:00,57.11,57.12,56.86,56.91,122875.0,48.7888,48.7973,48.5752,48.6179,122875.0
2018-12-20 13:05:00,56.9,56.96,56.7,56.7,145398.0,48.6094,48.6607,48.4385,48.4385,145398.0
2018-12-20 13:10:00,56.7,56.78,56.62,56.77,268464.0,48.4385,48.5069,48.3702,48.4983,268464.0
2018-12-20 13:15:00,56.76,56.93,56.76,56.91,191202.0,48.4898,48.635,48.4898,48.6179,191202.0
2018-12-20 13:20:00,56.91,57.0,56.83,56.9,112662.0,48.6179,48.6948,48.5496,48.6094,112662.0
2018-12-20 13:25:00,56.9,57.06,56.88,56.98,122748.0,48.6094,48.7461,48.5923,48.6777,122748.0
2018-12-20 13:30:00,56.98,57.0,56.9,56.95,88879.0,48.6777,48.6948,48.6094,48.6521,88879.0
2018-12-20 13:35:00,56.94,57.05,56.87,57.0,81454.0,48.6436,48.7375,48.5838,48.6948,81454.0
2018-12-20 13:40:00,57.0,57.0,56.78,56.93,165754.0,48.6948,48.6948,48.5069,48.635,165754.0
2018-12-20 13:45:00,56.92,56.94,56.84,56.85,127833.0,48.6265,48.6436,48.5581,48.5667,127833.0
2018-12-20 13:50:00,56.85,56.85,56.72,56.73,100203.0,48.5667,48.5667,48.4556,48.4642,100203.0
2018-12-20 13:55:00,56.72,56.78,56.65,56.66,134492.0,48.4556,48.5069,48.3958,48.4044,134492.0
2018-12-20 14:00:00,56.66,56.71,56.37,56.45,248533.0,48.4044,48.4471,48.1566,48.225,248533.0
2018-12-20 14:05:00,56.46,56.57,56.41,56.47,174092.0,48.2335,48.3275,48.1908,48.242,174092.0
2018-12-20 14:10:00,56.47,56.49,56.3,56.4,812237.0,48.242,48.2591,48.0968,48.1822,812237.0
2018-12-20 14:15:00,56.4,56.49,56.25,56.26,215484.0,48.1822,48.2591,48.0541,48.0626,215484.0
2018-12-20 14:20:00,56.27,56.48,56.26,56.41,317460.0,48.0712,48.2506,48.0626,48.1908,317460.0
2018-12-20 14:25:00,56.42,56.7,56.42,56.69,225624.0,48.1993,48.4385,48.1993,48.43,225624.0
2018-12-20 14:30:00,56.67,56.83,56.62,56.68,183476.0,48.4129,48.5496,48.3702,48.4215,183476.0
2018-12-20 14:35:00,56.68,56.86,56.64,56.7,147145.0,48.4215,48.5752,48.3873,48.4385,147145.0
2018-12-20 14:40:00,56.7,57.02,56.67,56.9,251807.0,48.4385,48.7119,48.4129,48.6094,251807.0
2018-12-20 14:45:00,56.89,57.12,56.83,57.05,257862.0,48.6009,48.7973,48.5496,48.7375,257862.0
2018-12-20 14:50:00,57.05,57.05,56.87,56.92,419572.0,48.7375,48.7375,48.5838,48.6265,419572.0
2018-12-20 14:55:00,56.91,56.94,56.66,56.77,221258.0,48.6179,48.6436,48.4044,48.4983,221258.0
2018-12-20 15:00:00,56.77,56.8,56.6,56.61,173567.0,48.4983,48.524,48.3531,48.3617,173567.0
2018-12-20 15:05:00,56.62,56.7,56.43,56.65,282382.0,48.3702,48.4385,48.2079,48.3958,282382.0
2018-12-20 15:10:00,56.65,56.73,56.53,56.65,228983.0,48.3958,48.4642,48.2933,48.3958,228983.0
2018-12-20 15:15:00,56.65,56.69,56.45,56.54,223692.0,48.3958,48.43,48.225,48.3018,223692.0
2018-12-20 15:20:00,56.53,56.73,56.52,56.68,703105.0,48.2933,48.4642,48.2848,48.4215,703105.0
2018-12-20 15:25:00,56.68,56.72,56.44,56.44,229588.0,48.4215,48.4556,48.2164,48.2164,229588.0
2018-12-20 15:30:00,56.45,56.68,56.43,56.62,228410.0,48.225,48.4215,48.2079,48.3702,228410.0
2018-12-20 15:35:00,56.63,56.68,56.54,56.63,267613.0,48.3787,48.4215,48.3018,48.3787,267613.0
2018-12-20 15:40:00,56.61,56.64,56.33,56.35,272667.0,48.3617,48.3873,48.1224,48.1395,272667.0
2018-12-20 15:45:00,56.33,56.42,56.22,56.28,308608.0,48.1224,48.1993,48.0285,48.0797,308608.0
2018-12-20 15:50:00,56.27,56.32,56.06,56.11,569348.0,48.0712,48.1139,47.8918,47.9345,569348.0
2018-12-20 15:55:00,56.1,56.35,56.07,56.34,1102131.0,47.926,48.1395,47.9003,48.131,1102131.0
2018-12-21 09:30:00,56.26,57.28,56.26,56.76,2194351.0,48.0626,48.934,48.0626,48.4898,2194351.0
2018-12-21 09:35:00,56.76,56.86,56.62,56.77,196675.0,48.4898,48.5752,48.3702,48.4983,196675.0
2018-12-21 09:40:00,56.77,56.87,56.68,56.82,135732.0,48.4983,48.5838,48.4215,48.5411,135732.0
2018-12-21 09:45:00,56.83,56.85,56.65,56.71,145762.0,48.5496,48.5667,48.3958,48.4471,145762.0
2018-12-21 09:50:00,56.7,56.71,56.48,56.49,115393.0,48.4385,48.4471,48.2506,48.2591,115393.0
2018-12-21 09:55:00,56.49,56.7,56.47,56.61,103818.0,48.2591,48.4385,48.242,48.3617,103818.0
2018-12-21 10:00:00,56.61,56.84,56.45,56.45,177343.0,48.3617,48.5581,48.225,48.225,177343.0
2018-12-21 10:05:00,56.46,56.53,56.2,56.27,197477.0,48.2335,48.2933,48.0114,48.0712,197477.0
2018-12-21 10:10:00,56.27,56.62,56.25,56.62,223608.0,48.0712,48.3702,48.0541,48.3702,223608.0
2018-12-21 10:15:00,56.61,56.96,56.56,56.75,212410.0,48.3617,48.6607,48.3189,48.4813,212410.0
2018-12-21 10:20:00,56.74,56.81,56.59,56.8,169507.0,48.4727,48.5325,48.3446,48.524,169507.0
2018-12-21 10:25:00,56.8,56.83,56.62,56.79,89724.0,48.524,48.5496,48.3702,48.5154,89724.0
2018-12-21 10:30:00,56.8,57.06,56.79,57.04,208832.0,48.524,48.7461,48.5154,48.729,208832.0
2018-12-21 10:35:00,57.04,57.05,56.71,56.72,157980.0,48.729,48.7375,48.4471,48.4556,157980.0
2018-12-21 10:40:00,56.71,56.79,56.58,56.61,103560.0,48.4471,48.5154,48.336,48.3617,103560.0
2018-12-21 10:45:00,56.62,56.62,56.47,56.49,76374.0,48.3702,48.3702,48.242,48.2591,76374.0
2018-12-21 10:50:00,56.49,56.57,56.34,56.4,102098.0,48.2591,48.3275,48.131,48.1822,102098.0
2018-12-21 10:55:00,56.4,56.46,56.26,56.29,102335.0,48.1822,48.2335,48.0626,48.0883,102335.0
2018-12-21 11:00:00,56.3,56.3,56.08,56.15,155108.0,48.0968,48.0968,47.9089,47.9687,155108.0
2018-12-21 11:05:00,56.15,56.2,55.9,55.94,219670.0,47.9687,48.0114,47.7551,47.7893,219670.0
2018-12-21 11:10:00,55.94,56.11,55.93,55.97,172363.0,47.7893,47.9345,47.7807,47.8149,172363.0
2018-12-21 11:15:00,55.98,56.18,55.97,56.09,189943.0,47.8234,47.9943,47.8149,47.9174,189943.0
2018-12-21 11:20:00,56.1,56.16,56.01,56.08,118555.0,47.926,47.9772,47.8491,47.9089,118555.0
2018-12-21 11:25:00,56.06,56.18,55.93,56.18,144554.0,47.8918,47.9943,47.7807,47.9943,144554.0
2018-12-21 11:30:00,56.2,56.34,56.15,56.22,161645.0,48.0114,48.131,47.9687,48.0285,161645.0
2018-12-21 11:35:00,56.22,56.26,56.04,56.05,132791.0,48.0285,48.0626,47.8747,47.8832,132791.0
2018-12-21 11:40:00,56.05,56.05,55.93,55.98,133879.0,47.8832,47.8832,47.7807,47.8234,133879.0
2018-12-21 11:45:00,55.99,56.02,55.77,55.79,160274.0,47.832,47.8576,47.644,47.6611,160274.0
2018-12-21 11:50:00,55.79,56.01,55.79,55.93,125560.0,47.6611,47.8491,47.6611,47.7807,125560.0
2018-12-21 11:55:00,55.93,56.01,55.79,55.84,121970.0,47.7807,47.8491,47.6611,47.7038,121970.0
2018-12-21 12:00:00,55.85,55.89,55.74,55.83,137829.0,47.7124,47.7466,47.6184,47.6953,137829.0
2018-12-21 12:05:00,55.83,55.83,55.65,55.72,197367.0,47.6953,47.6953,47.5415,47.6013,197367.0
2018-12-21 12:10:00,55.72,55.75,55.51,55.55,232125.0,47.6013,47.627,47.4219,47.4561,232125.0
2018-12-21 12:15:00,55.54,55.7,55.54,55.6,164140.0,47.4476,47.5842,47.4476,47.4988,164140.0
2018-12-21 12:20:00,55.59,55.65,55.48,55.57,154442.0,47.4903,47.5415,47.3963,47.4732,154442.0
2018-12-21 12:25:00,55.57,55.58,55.4,55.41,135893.0,47.4732,47.4817,47.328,47.3365,135893.0
2018-12-21 12:30:00,55.41,55.41,55.19,55.37,319323.0,47.3365,47.3365,47.1486,47.3023,319323.0
2018-12-21 12:35:00,55.38,55.62,55.36,55.57,167049.0,47.3109,47.5159,47.2938,47.4732,167049.0
2018-12-21 12:40:00,55.57,55.64,55.47,55.6,144092.0,47.4732,47.533,47.3878,47.4988,144092.0
2018-12-21 12:45:00,55.61,55.88,55.59,55.78,162665.0,47.5074,47.738,47.4903,47.6526,162665.0
2018-12-21 12:50:00,55.78,55.84,55.62,55.62,154230.0,47.6526,47.7038,47.5159,47.5159,154230.0
2018-12-21 12:55:00,55.62,55.76,55.56,55.71,104811.0,47.5159,47.6355,47.4646,47.5928,104811.0
2018-12-21 13:00:00,55.71,55.89,55.69,55.82,105367.0,47.5928,47.7466,47.5757,47.6868,105367.0
2018-12-21 13:05:00,55.83,55.83,55.67,55.77,91662.0,47.6953,47.6953,47.5586,47.644,91662.0
2018-12-21 13:10:00,55.77,55.83,55.65,55.74,109316.0,47.644,47.6953,47.5415,47.6184,109316.0
2018-12-21 13:15:00,55.74,55.88,55.74,55.86,105090.0,47.6184,47.738,47.6184,47.7209,105090.0
2018-12-21 13:20:00,55.87,56.02,55.8,55.99,99571.0,47.7295,47.8576,47.6697,47.832,99571.0
2018-12-21 13:25:00,56.0,56.07,55.83,55.9,109846.0,47.8405,47.9003,47.6953,47.7551,109846.0
2018-12-21 13:30:00,55.89,56.07,55.87,56.07,69255.0,47.7466,47.9003,47.7295,47.9003,69255.0
2018-12-21 13:35:00,56.07,56.08,55.89,56.02,62631.0,47.9003,47.9089,47.7466,47.8576,62631.0
2018-12-21 13:40:00,56.02,56.16,55.98,56.13,128948.0,47.8576,47.9772,47.8234,47.9516,128948.0
2018-12-21 13:45:00,56.13,56.13,55.85,55.89,99166.0,47.9516,47.9516,47.7124,47.7466,99166.0
2018-12-21 13:50:00,55.9,55.96,55.73,55.8,79014.0,47.7551,47.8064,47.6099,47.6697,79014.0
2018-12-21 13:55:00,55.8,55.83,55.72,55.8,102541.0,47.6697,47.6953,47.6013,47.6697,102541.0
2018-12-21 14:00:00,55.8,55.89,55.72,55.8,123936.0,47.6697,47.7466,47.6013,47.6697,123936.0
2018-12-21 14:05:00,55.78,55.87,55.74,55.76,78166.0,47.6526,47.7295,47.6184,47.6355,78166.0
2018-12-21 14:10:00,55.75,55.82,55.51,55.62,153504.0,47.627,47.6868,47.4219,47.5159,153504.0
2018-12-21 14:15:00,55.61,55.73,55.59,55.64,110385.0,47.5074,47.6099,47.4903,47.533,110385.0
2018-12-21 14:20:00,55.64,55.74,55.59,55.6,252156.0,47.533,47.6184,47.4903,47.4988,252156.0
2018-12-21 14:25:00,55.59,55.6,55.3,55.33,200541.0,47.4903,47.4988,47.2425,47.2682,200541.0
2018-12-21 14:30:00,55.32,55.34,55.22,55.31,214735.0,47.2596,47.2767,47.1742,47.2511,214735.0
2018-12-21 14:35:00,55.31,55.39,55.29,55.32,121193.0,47.2511,47.3194,47.234,47.2596,121193.0
2018-12-21 14:40:00,55.32,55.35,55.15,55.21,199623.0,47.2596,47.2852,47.1144,47.1656,199623.0
2018-12-21 14:45:00,55.21,55.39,55.19,55.35,204703.0,47.1656,47.3194,47.1486,47.2852,204703.0
2018-12-21 14:50:00,55.36,55.54,55.33,55.35,129049.0,47.2938,47.4476,47.2682,47.2852,129049.0
2018-12-21 14:55:00,55.35,55.37,55.15,55.22,281885.0,47.2852,47.3023,47.1144,47.1742,281885.0
2018-12-21 15:00:00,55.21,55.29,55.15,55.17,193639.0,47.1656,47.234,47.1144,47.1315,193639.0
2018-12-21 15:05:00,55.17,55.28,55.1,55.25,231759.0,47.1315,47.2254,47.0717,47.1998,231759.0
2018-12-21 15:10:00,55.24,55.24,55.04,55.07,283769.0,47.1913,47.1913,47.0204,47.046,283769.0
2018-12-21 15:15:00,55.07,55.13,54.93,54.98,407009.0,47.046,47.0973,46.9264,46.9691,407009.0
2018-12-21 15:20:00,54.98,55.02,54.81,54.92,344325.0,46.9691,47.0033,46.8239,46.9179,344325.0
2018-12-21 15:25:00,54.93,54.94,54.81,54.81,276219.0,46.9264,46.935,46.8239,46.8239,276219.0
2018-12-21 15:30:00,54.81,55.0,54.81,54.98,432985.0,46.8239,46.9862,46.8239,46.9691,432985.0
2018-12-21 15:35:00,54.98,55.0,54.83,54.83,433455.0,46.9691,46.9862,46.841,46.841,433455.0
2018-12-21 15:40:00,54.82,55.05,54.8,55.0,510286.0,46.8325,47.0289,46.8154,46.9862,510286.0
2018-12-21 15:45:00,55.0,55.17,54.98,55.0,595245.0,46.9862,47.1315,46.9691,46.9862,595245.0
2018-12-21 15:50:00,54.99,55.03,54.81,54.88,1117978.0,46.9777,47.0119,46.8239,46.8837,1117978.0
2018-12-21 15:55:00,54.88,54.97,54.69,54.9,1419282.0,46.8837,46.9606,46.7214,46.9008,1419282.0
2018-12-24 09:30:00,54.09,54.84,53.57,54.81,313717.0,46.2088,46.8495,45.7646,46.8239,313717.0
2018-12-24 09:35:00,54.83,54.89,54.37,54.4,187656.0,46.841,46.8923,46.448,46.4737,187656.0
2018-12-24 09:40:00,54.38,54.43,54.11,54.14,138505.0,46.4566,46.4993,46.2259,46.2515,138505.0
2018-12-24 09:45:00,54.13,54.27,54.05,54.16,195494.0,46.243,46.3626,46.1747,46.2686,195494.0
2018-12-24 09:50:00,54.15,54.3,53.93,53.98,121048.0,46.2601,46.3882,46.0721,46.1149,121048.0
2018-12-24 09:55:00,53.95,54.01,53.74,53.96,126423.0,46.0892,46.1405,45.9098,46.0978,126423.0
2018-12-24 10:00:00,53.96,54.21,53.94,54.18,177156.0,46.0978,46.3113,46.0807,46.2857,177156.0
2018-12-24 10:05:00,54.16,54.27,54.01,54.01,233049.0,46.2686,46.3626,46.1405,46.1405,233049.0
2018-12-24 10:10:00,54.01,54.45,54.0,54.4,163869.0,46.1405,46.5164,46.1319,46.4737,163869.0
2018-12-24 10:15:00,54.39,54.42,54.11,54.22,138360.0,46.4651,46.4907,46.2259,46.3199,138360.0
2018-12-24 10:20:00,54.23,54.24,53.95,54.1,159584.0,46.3284,46.337,46.0892,46.2174,159584.0
2018-12-24 10:25:00,54.1,54.13,53.97,54.04,105875.0,46.2174,46.243,46.1063,46.1661,105875.0
2018-12-24 10:30:00,54.05,54.16,54.0,54.07,107515.0,46.1747,46.2686,46.1319,46.1917,107515.0
2018-12-24 10:35:00,54.07,54.34,54.06,54.29,96176.0,46.1917,46.4224,46.1832,46.3797,96176.0
2018-12-24 10:40:00,54.3,54.58,54.29,54.44,103904.0,46.3882,46.6274,46.3797,46.5078,103904.0
2018-12-24 10:45:00,54.44,54.48,54.27,54.32,112980.0,46.5078,46.542,46.3626,46.4053,112980.0
2018-12-24 10:50:00,54.34,54.4,54.26,54.33,90807.0,46.4224,46.4737,46.3541,46.4139,90807.0
2018-12-24 10:55:00,54.33,54.52,54.31,54.44,218158.0,46.4139,46.5762,46.3968,46.5078,218158.0
2018-12-24 11:00:00,54.44,54.57,54.29,54.31,146083.0,46.5078,46.6189,46.3797,46.3968,146083.0
2018-12-24 11:05:00,54.31,54.37,54.14,54.29,80839.0,46.3968,46.448,46.2515,46.3797,80839.0
2018-12-24 11:10:00,54.3,54.31,54.06,54.15,76775.0,46.3882,46.3968,46.1832,46.2601,76775.0
2018-12-24 11:15:00,54.15,54.16,53.94,54.14,171122.0,46.2601,46.2686,46.0807,46.2515,171122.0
2018-12-24 11:20:00,54.13,54.21,54.09,54.16,97566.0,46.243,46.3113,46.2088,46.2686,97566.0
2018-12-24 11:25:00,54.16,54.19,54.03,54.07,118526.0,46.2686,46.2943,46.1576,46.1917,118526.0
2018-12-24 11:30:00,54.06,54.27,54.03,54.24,94425.0,46.1832,46.3626,46.1576,46.337,94425.0
2018-12-24 11:35:00,54.24,54.25,54.03,54.12,75211.0,46.337,46.3455,46.1576,46.2345,75211.0
2018-12-24 11:40:00,54.13,54.25,54.04,54.05,89199.0,46.243,46.3455,46.1661,46.1747,89199.0
2018-12-24 11:45:00,54.05,54.07,53.83,53.93,142211.0,46.1747,46.1917,45.9867,46.0721,142211.0
2018-12-24 11:50:00,53.93,54.07,53.86,54.04,85519.0,46.0721,46.1917,46.0123,46.1661,85519.0
2018-12-24 11:55:00,54.03,54.18,53.97,54.05,121401.0,46.1576,46.2857,46.1063,46.1747,121401.0
2018-12-24 12:00:00,54.06,54.19,53.99,54.03,119961.0,46.1832,46.2943,46.1234,46.1576,119961.0
2018-12-24 12:05:00,54.02,54.13,53.96,53.99,130039.0,46.149,46.243,46.0978,46.1234,130039.0
2018-12-24 12:10:00,53.99,54.09,53.9,54.07,166472.0,46.1234,46.2088,46.0465,46.1917,166472.0
2018-12-24 12:15:00,54.06,54.11,53.96,53.98,105284.0,46.1832,46.2259,46.0978,46.1149,105284.0
2018-12-24 12:20:00,53.98,54.02,53.88,53.98,192096.0,46.1149,46.149,46.0294,46.1149,192096.0
2018-12-24 12:25:00,53.98,54.12,53.93,54.0,158251.0,46.1149,46.2345,46.0721,46.1319,158251.0
2018-12-24 12:30:00,54.01,54.11,53.88,53.99,95065.0,46.1405,46.2259,46.0294,46.1234,95065.0
2018-12-24 12:35:00,53.98,54.04,53.88,54.0,145709.0,46.1149,46.1661,46.0294,46.1319,145709.0
2018-12-24 12:40:00,54.0,54.04,53.95,54.01,156104.0,46.1319,46.1661,46.0892,46.1405,156104.0
2018-12-24 12:45:00,54.01,54.07,53.95,54.02,198088.0,46.1405,46.1917,46.0892,46.149,198088.0
2018-12-24 12:50:00,54.02,54.05,53.99,54.02,248529.0,46.149,46.1747,46.1234,46.149,248529.0
2018-12-24 12:55:00,54.01,54.01,53.61,53.67,590376.0,46.1405,46.1405,45.7988,45.85,590376.0
2018-12-26 09:30:00,54.25,54.47,53.99,54.08,234027.0,46.3455,46.5335,46.1234,46.2003,234027.0
2018-12-26 09:35:00,54.08,54.25,54.0,54.2,201657.0,46.2003,46.3455,46.1319,46.3028,201657.0
2018-12-26 09:40:00,54.2,54.37,54.18,54.24,218937.0,46.3028,46.448,46.2857,46.337,218937.0
2018-12-26 09:45:00,54.26,54.39,54.23,54.35,117498.0,46.3541,46.4651,46.3284,46.4309,117498.0
2018-12-26 09:50:00,54.35,54.37,54.23,54.29,142040.0,46.4309,46.448,46.3284,46.3797,142040.0
2018-12-26 09:55:00,54.3,54.32,54.13,54.15,205483.0,46.3882,46.4053,46.243,46.2601,205483.0
2018-12-26 10:00:00,54.14,54.31,54.1,54.12,143930.0,46.2515,46.3968,46.2174,46.2345,143930.0
2018-12-26 10:05:00,54.11,54.2,53.99,54.19,232944.0,46.2259,46.3028,46.1234,46.2943,232944.0
2018-12-26 10:10:00,54.19,54.21,53.92,54.01,187817.0,46.2943,46.3113,46.0636,46.1405,187817.0
2018-12-26 10:15:00,54.01,54.04,53.84,53.85,120911.0,46.1405,46.1661,45.9953,46.0038,120911.0
2018-12-26 10:20:00,53.84,54.0,53.84,53.94,200707.0,45.9953,46.1319,45.9953,46.0807,200707.0
2018-12-26 10:25:00,53.93,54.0,53.76,53.76,97743.0,46.0721,46.1319,45.9269,45.9269,97743.0
2018-12-26 10:30:00,53.77,53.83,53.66,53.69,114892.0,45.9355,45.9867,45.8415,45.8671,114892.0
2018-12-26 10:35:00,53.7,53.82,53.58,53.73,111588.0,45.8757,45.9782,45.7731,45.9013,111588.0
2018-12-26 10:40:00,53.74,53.77,53.65,53.74,94473.0,45.9098,45.9355,45.8329,45.9098,94473.0
2018-12-26 10:45:00,53.75,53.86,53.74,53.83,73619.0,45.9184,46.0123,45.9098,45.9867,73619.0
2018-12-26 10:50:00,53.84,53.92,53.55,53.57,101318.0,45.9953,46.0636,45.7475,45.7646,101318.0
2018-12-26 10:55:00,53.57,53.66,53.51,53.59,87409.0,45.7646,45.8415,45.7133,45.7817,87409.0
2018-12-26 11:00:00,53.59,53.88,53.56,53.88,98504.0,45.7817,46.0294,45.756,46.0294,98504.0
2018-12-26 11:05:00,53.88,53.97,53.77,53.95,112026.0,46.0294,46.1063,45.9355,46.0892,112026.0
2018-12-26 11:10:00,53.95,54.0,53.9,53.99,90523.0,46.0892,46.1319,46.0465,46.1234,90523.0
2018-12-26 11:15:00,53.99,54.2,53.97,54.17,169002.0,46.1234,46.3028,46.1063,46.2772,169002.0
2018-12-26 11:20:00,54.18,54.25,54.13,54.15,71427.0,46.2857,46.3455,46.243,46.2601,71427.0
2018-12-26 11:25:00,54.15,54.24,54.1,54.2,150320.0,46.2601,46.337,46.2174,46.3028,150320.0
2018-12-26 11:30:00,54.2,54.35,54.19,54.31,78536.0,46.3028,46.4309,46.2943,46.3968,78536.0
2018-12-26 11:35:00,54.32,54.42,54.26,54.42,97863.0,46.4053,46.4907,46.3541,46.4907,97863.0
2018-12-26 11:40:00,54.42,54.51,54.36,54.46,126175.0,46.4907,46.5676,46.4395,46.5249,126175.0
2018-12-26 11:45:00,54.46,54.53,54.41,54.53,77750.0,46.5249,46.5847,46.4822,46.5847,77750.0
2018-12-26 11:50:00,54.52,54.52,54.4,54.46,69107.0,46.5762,46.5762,46.4737,46.5249,69107.0
2018-12-26 11:55:00,54.46,54.74,54.45,54.74,123685.0,46.5249,46.7641,46.5164,46.7641,123685.0
2018-12-26 12:00:00,54.73,54.82,54.6,54.65,180927.0,46.7556,46.8325,46.6445,46.6872,180927.0
2018-12-26 12:05:00,54.65,54.78,54.65,54.76,163066.0,46.6872,46.7983,46.6872,46.7812,163066.0
2018-12-26 12:10:00,54.75,54.91,54.68,54.84,287490.0,46.7727,46.9093,46.7129,46.8495,287490.0
2018-12-26 12:15:00,54.84,54.84,54.66,54.81,166822.0,46.8495,46.8495,46.6958,46.8239,166822.0
2018-12-26 12:20:00,54.82,54.88,54.66,54.76,112080.0,46.8325,46.8837,46.6958,46.7812,112080.0
2018-12-26 12:25:00,54.76,54.82,54.64,54.67,159387.0,46.7812,46.8325,46.6787,46.7043,159387.0
2018-12-26 12:30:00,54.68,54.74,54.62,54.69,79222.0,46.7129,46.7641,46.6616,46.7214,79222.0
2018-12-26 12:35:00,54.7,54.8,54.63,54.72,127959.0,46.7299,46.8154,46.6701,46.747,127959.0
2018-12-26 12:40:00,54.73,54.85,54.69,54.85,94172.0,46.7556,46.8581,46.7214,46.8581,94172.0
2018-12-26 12:45:00,54.86,54.99,54.85,54.9,108100.0,46.8666,46.9777,46.8581,46.9008,108100.0
2018-12-26 12:50:00,54.9,55.0,54.86,54.94,121793.0,46.9008,46.9862,46.8666,46.935,121793.0
2018-12-26 12:55:00,54.95,55.05,54.95,54.97,100657.0,46.9435,47.0289,46.9435,46.9606,100657.0
2018-12-26 13:00:00,54.97,55.0,54.82,54.86,117343.0,46.9606,46.9862,46.8325,46.8666,117343.0
2018-12-26 13:05:00,54.86,54.87,54.81,54.83,98592.0,46.8666,46.8752,46.8239,46.841,98592.0
2018-12-26 13:10:00,54.83,54.86,54.66,54.68,111215.0,46.841,46.8666,46.6958,46.7129,111215.0
2018-12-26 13:15:00,54.68,54.71,54.6,54.67,83019.0,46.7129,46.7385,46.6445,46.7043,83019.0
2018-12-26 13:20:00,54.66,54.84,54.66,54.77,102652.0,46.6958,46.8495,46.6958,46.7897,102652.0
2018-12-26 13:25:00,54.77,54.83,54.72,54.75,110129.0,46.7897,46.841,46.747,46.7727,110129.0
2018-12-26 13:30:00,54.74,54.77,54.69,54.72,133873.0,46.7641,46.7897,46.7214,46.747,133873.0
2018-12-26 13:35:00,54.72,54.83,54.67,54.83,92893.0,46.747,46.841,46.7043,46.841,92893.0
2018-12-26 13:40:00,54.84,54.99,54.84,54.98,73004.0,46.8495,46.9777,46.8495,46.9691,73004.0
2018-12-26 13:45:00,54.98,55.2,54.98,55.15,113726.0,46.9691,47.1571,46.9691,47.1144,113726.0
2018-12-26 13:50:00,55.16,55.2,55.05,55.15,155730.0,47.1229,47.1571,47.0289,47.1144,155730.0
2018-12-26 13:55:00,55.15,55.21,55.12,55.18,117319.0,47.1144,47.1656,47.0888,47.14,117319.0
2018-12-26 14:00:00,55.18,55.19,55.03,55.03,122325.0,47.14,47.1486,47.0119,47.0119,122325.0
2018-12-26 14:05:00,55.03,55.09,54.98,55.08,124462.0,47.0119,47.0631,46.9691,47.0546,124462.0
2018-12-26 14:10:00,55.08,55.14,55.01,55.02,130031.0,47.0546,47.1058,46.9948,47.0033,130031.0
2018-12-26 14:15:00,55.02,55.09,54.83,54.89,192056.0,47.0033,47.0631,46.841,46.8923,192056.0
2018-12-26 14:20:00,54.91,55.0,54.9,55.0,69004.0,46.9093,46.9862,46.9008,46.9862,69004.0
2018-12-26 14:25:00,55.0,55.01,54.89,54.98,79556.0,46.9862,46.9948,46.8923,46.9691,79556.0
2018-12-26 14:30:00,54.98,55.15,54.97,55.14,64215.0,46.9691,47.1144,46.9606,47.1058,64215.0
2018-12-26 14:35:00,55.14,55.2,55.11,55.18,61839.0,47.1058,47.1571,47.0802,47.14,61839.0
2018-12-26 14:40:00,55.19,55.24,55.1,55.2,58525.0,47.1486,47.1913,47.0717,47.1571,58525.0
2018-12-26 14:45:00,55.2,55.24,55.14,55.18,88218.0,47.1571,47.1913,47.1058,47.14,88218.0
2018-12-26 14:50:00,55.19,55.3,55.18,55.27,85753.0,47.1486,47.2425,47.14,47.2169,85753.0
2018-12-26 14:55:00,55.27,55.35,55.22,55.32,144221.0,47.2169,47.2852,47.1742,47.2596,144221.0
2018-12-26 15:00:00,55.31,55.31,55.16,55.25,167565.0,47.2511,47.2511,47.1229,47.1998,167565.0
2018-12-26 15:05:00,55.26,55.41,55.25,55.36,103413.0,47.2084,47.3365,47.1998,47.2938,103413.0
2018-12-26 15:10:00,55.36,55.48,55.34,55.48,105998.0,47.2938,47.3963,47.2767,47.3963,105998.0
2018-12-26 15:15:00,55.48,55.56,55.39,55.4,159816.0,47.3963,47.4646,47.3194,47.328,159816.0
2018-12-26 15:20:00,55.4,55.51,55.37,55.49,185564.0,47.328,47.4219,47.3023,47.4048,185564.0
2018-12-26 15:25:00,55.5,55.56,55.45,55.52,125676.0,47.4134,47.4646,47.3707,47.4305,125676.0
2018-12-26 15:30:00,55.53,55.69,55.51,55.65,119579.0,47.439,47.5757,47.4219,47.5415,119579.0
2018-12-26 15:35:00,55.65,55.72,55.57,55.66,323219.0,47.5415,47.6013,47.4732,47.5501,323219.0
2018-12-26 15:40:00,55.65,55.91,55.64,55.88,262847.0,47.5415,47.7636,47.533,47.738,262847.0
2018-12-26 15:45:00,55.88,55.93,55.66,55.68,558077.0,47.738,47.7807,47.5501,47.5672,558077.0
2018-12-26 15:50:00,55.68,55.93,55.66,55.92,467415.0,47.5672,47.7807,47.5501,47.7722,467415.0
2018-12-26 15:55:00,55.93,56.0,55.55,55.97,1879011.0,47.7807,47.8405,47.4561,47.8149,1879011.0
2018-12-27 09:30:00,55.5,55.96,55.45,55.94,500713.0,47.4134,47.8064,47.3707,47.7893,500713.0
2018-12-27 09:35:00,55.94,56.39,55.89,56.23,253002.0,47.7893,48.1737,47.7466,48.037,253002.0
2018-12-27 09:40:00,56.22,56.24,55.9,55.92,243300.0,48.0285,48.0456,47.7551,47.7722,243300.0
2018-12-27 09:45:00,55.92,55.92,55.56,55.58,170848.0,47.7722,47.7722,47.4646,47.4817,170848.0
2018-12-27 09:50:00,55.58,55.63,55.44,55.44,116100.0,47.4817,47.5244,47.3621,47.3621,116100.0
2018-12-27 09:55:00,55.44,55.69,55.41,55.69,146895.0,47.3621,47.5757,47.3365,47.5757,146895.0
2018-12-27 10:00:00,55.68,55.74,55.55,55.65,99407.0,47.5672,47.6184,47.4561,47.5415,99407.0
2018-12-27 10:05:00,55.65,55.68,55.42,55.44,150817.0,47.5415,47.5672,47.345,47.3621,150817.0
2018-12-27 10:10:00,55.44,55.46,55.26,55.44,150131.0,47.3621,47.3792,47.2084,47.3621,150131.0
2018-12-27 10:15:00,55.45,55.55,55.33,55.33,167396.0,47.3707,47.4561,47.2682,47.2682,167396.0
2018-12-27 10:20:00,55.32,55.36,55.14,55.17,127020.0,47.2596,47.2938,47.1058,47.1315,127020.0
2018-12-27 10:25:00,55.17,55.2,55.03,55.07,106114.0,47.1315,47.1571,47.0119,47.046,106114.0
2018-12-27 10:30:00,55.06,55.24,54.96,55.22,166807.0,47.0375,47.1913,46.9521,47.1742,166807.0
2018-12-27 10:35:00,55.23,55.32,55.15,55.16,168557.0,47.1827,47.2596,47.1144,47.1229,168557.0
2018-12-27 10:40:00,55.17,55.52,55.12,55.45,147556.0,47.1315,47.4305,47.0888,47.3707,147556.0
2018-12-27 10:45:00,55.46,55.46,55.34,55.4,130046.0,47.3792,47.3792,47.2767,47.328,130046.0
2018-12-27 10:50:00,55.4,55.44,55.26,55.26,113694.0,47.328,47.3621,47.2084,47.2084,113694.0
2018-12-27 10:55:00,55.26,55.38,55.18,55.19,111429.0,47.2084,47.3109,47.14,47.1486,111429.0
2018-12-27 11:00:00,55.19,55.2,55.08,55.16,100775.0,47.1486,47.1571,47.0546,47.1229,100775.0
2018-12-27 11:05:00,55.17,55.28,55.15,55.28,109171.0,47.1315,47.2254,47.1144,47.2254,109171.0
2018-12-27 11:10:00,55.28,55.43,55.26,55.35,74249.0,47.2254,47.3536,47.2084,47.2852,74249.0
2018-12-27 11:15:00,55.35,55.44,55.3,55.42,93000.0,47.2852,47.3621,47.2425,47.345,93000.0
2018-12-27 11:20:00,55.42,55.45,55.34,55.36,115286.0,47.345,47.3707,47.2767,47.2938,115286.0
2018-12-27 11:25:00,55.36,55.53,55.35,55.46,108520.0,47.2938,47.439,47.2852,47.3792,108520.0
2018-12-27 11:30:00,55.47,55.59,55.45,55.45,96883.0,47.3878,47.4903,47.3707,47.3707,96883.0
2018-12-27 11:35:00,55.45,55.49,55.32,55.41,125936.0,47.3707,47.4048,47.2596,47.3365,125936.0
2018-12-27 11:40:00,55.41,55.43,55.27,55.31,107098.0,47.3365,47.3536,47.2169,47.2511,107098.0
2018-12-27 11:45:00,55.3,55.32,55.21,55.29,61813.0,47.2425,47.2596,47.1656,47.234,61813.0
2018-12-27 11:50:00,55.29,55.44,55.28,55.3,63721.0,47.234,47.3621,47.2254,47.2425,63721.0
2018-12-27 11:55:00,55.31,55.43,55.25,55.36,72797.0,47.2511,47.3536,47.1998,47.2938,72797.0
2018-12-27 12:00:00,55.37,55.38,55.15,55.17,85472.0,47.3023,47.3109,47.1144,47.1315,85472.0
2018-12-27 12:05:00,55.18,55.28,55.15,55.28,101128.0,47.14,47.2254,47.1144,47.2254,101128.0
2018-12-27 12:10:00,55.29,55.29,55.2,55.23,116117.0,47.234,47.234,47.1571,47.1827,116117.0
2018-12-27 12:15:00,55.22,55.38,55.2,55.24,119946.0,47.1742,47.3109,47.1571,47.1913,119946.0
2018-12-27 12:20:00,55.24,55.26,55.19,55.24,77658.0,47.1913,47.2084,47.1486,47.1913,77658.0
2018-12-27 12:25:00,55.24,55.26,55.02,55.14,166433.0,47.1913,47.2084,47.0033,47.1058,166433.0
2018-12-27 12:30:00,55.14,55.23,55.1,55.23,77673.0,47.1058,47.1827,47.0717,47.1827,77673.0
2018-12-27 12:35:00,55.24,55.35,55.2,55.31,67781.0,47.1913,47.2852,47.1571,47.2511,67781.0
2018-12-27 12:40:00,55.3,55.34,55.18,55.26,62619.0,47.2425,47.2767,47.14,47.2084,62619.0
2018-12-27 12:45:00,55.25,55.41,55.21,55.36,71216.0,47.1998,47.3365,47.1656,47.2938,71216.0
2018-12-27 12:50:00,55.35,55.42,55.26,55.42,60116.0,47.2852,47.345,47.2084,47.345,60116.0
2018-12-27 12:55:00,55.43,55.45,55.33,55.43,79252.0,47.3536,47.3707,47.2682,47.3536,79252.0
2018-12-27 13:00:00,55.42,55.46,55.33,55.39,77842.0,47.345,47.3792,47.2682,47.3194,77842.0
2018-12-27 13:05:00,55.41,55.47,55.39,55.44,56166.0,47.3365,47.3878,47.3194,47.3621,56166.0
2018-12-27 13:10:00,55.44,55.51,55.38,55.46,65559.0,47.3621,47.4219,47.3109,47.3792,65559.0
2018-12-27 13:15:00,55.46,55.46,55.28,55.34,68905.0,47.3792,47.3792,47.2254,47.2767,68905.0
2018-12-27 13:20:00,55.35,55.42,55.31,55.42,43873.0,47.2852,47.345,47.2511,47.345,43873.0
2018-12-27 13:25:00,55.42,55.47,55.27,55.27,70566.0,47.345,47.3878,47.2169,47.2169,70566.0
2018-12-27 13:30:00,55.28,55.31,55.23,55.28,61259.0,47.2254,47.2511,47.1827,47.2254,61259.0
2018-12-27 13:35:00,55.28,55.29,55.18,55.18,82256.0,47.2254,47.234,47.14,47.14,82256.0
2018-12-27 13:40:00,55.19,55.3,55.16,55.26,46501.0,47.1486,47.2425,47.1229,47.2084,46501.0
2018-12-27 13:45:00,55.25,55.3,55.0,55.03,100410.0,47.1998,47.2425,46.9862,47.0119,100410.0
2018-12-27 13:50:00,55.02,55.07,54.86,54.88,133460.0,47.0033,47.046,46.8666,46.8837,133460.0
2018-12-27 13:55:00,54.88,54.94,54.86,54.9,71822.0,46.8837,46.935,46.8666,46.9008,71822.0
2018-12-27 14:00:00,54.9,55.05,54.83,55.05,155601.0,46.9008,47.0289,46.841,47.0289,155601.0
2018-12-27 14:05:00,55.04,55.07,54.98,54.98,133564.0,47.0204,47.046,46.9691,46.9691,133564.0
2018-12-27 14:10:00,54.98,55.05,54.92,54.99,102187.0,46.9691,47.0289,46.9179,46.9777,102187.0
2018-12-27 14:15:00,54.99,54.99,54.77,54.9,188375.0,46.9777,46.9777,46.7897,46.9008,188375.0
2018-12-27 14:20:00,54.89,55.03,54.87,54.96,89634.0,46.8923,47.0119,46.8752,46.9521,89634.0
2018-12-27 14:25:00,54.96,55.11,54.91,55.11,107769.0,46.9521,47.0802,46.9093,47.0802,107769.0
2018-12-27 14:30:00,55.11,55.14,55.06,55.1,129940.0,47.0802,47.1058,47.0375,47.0717,129940.0
2018-12-27 14:35:00,55.1,55.2,55.08,55.15,109928.0,47.0717,47.1571,47.0546,47.1144,109928.0
2018-12-27 14:40:00,55.15,55.45,55.15,55.41,95665.0,47.1144,47.3707,47.1144,47.3365,95665.0
2018-12-27 14:45:00,55.41,55.43,55.25,55.31,80222.0,47.3365,47.3536,47.1998,47.2511,80222.0
2018-12-27 14:50:00,55.31,55.51,55.26,55.43,120162.0,47.2511,47.4219,47.2084,47.3536,120162.0
2018-12-27 14:55:00,55.43,55.48,55.38,55.48,94215.0,47.3536,47.3963,47.3109,47.3963,94215.0
2018-12-27 15:00:00,55.48,55.49,55.27,55.37,100594.0,47.3963,47.4048,47.2169,47.3023,100594.0
2018-12-27 15:05:00,55.37,55.48,55.3,55.46,102441.0,47.3023,47.3963,47.2425,47.3792,102441.0
2018-12-27 15:10:00,55.46,55.74,55.42,55.7,175969.0,47.3792,47.6184,47.345,47.5842,175969.0
2018-12-27 15:15:00,55.7,55.74,55.63,55.7,70481.0,47.5842,47.6184,47.5244,47.5842,70481.0
2018-12-27 15:20:00,55.7,55.83,55.69,55.83,139623.0,47.5842,47.6953,47.5757,47.6953,139623.0
2018-12-27 15:25:00,55.83,55.97,55.78,55.93,300487.0,47.6953,47.8149,47.6526,47.7807,300487.0
2018-12-27 15:30:00,55.93,55.97,55.76,55.94,207539.0,47.7807,47.8149,47.6355,47.7893,207539.0
2018-12-27 15:35:00,55.94,56.12,55.92,55.98,316819.0,47.7893,47.943,47.7722,47.8234,316819.0
2018-12-27 15:40:00,55.98,56.3,55.97,56.2,330166.0,47.8234,48.0968,47.8149,48.0114,330166.0
2018-12-27 15:45:00,56.19,56.21,56.01,56.18,439441.0,48.0028,48.0199,47.8491,47.9943,439441.0
2018-12-27 15:50:00,56.18,56.18,55.88,55.93,475145.0,47.9943,47.9943,47.738,47.7807,475145.0
2018-12-27 15:55:00,55.92,56.11,55.79,56.11,977483.0,47.7722,47.9345,47.6611,47.9345,977483.0
2018-12-28 09:30:00,56.33,56.45,56.24,56.42,226496.0,48.1224,48.225,48.0456,48.1993,226496.0
2018-12-28 09:35:00,56.44,56.51,56.31,56.45,134360.0,48.2164,48.2762,48.1054,48.225,134360.0
2018-12-28 09:40:00,56.45,56.93,56.42,56.9,139017.0,48.225,48.635,48.1993,48.6094,139017.0
2018-12-28 09:45:00,56.91,57.12,56.9,57.01,165114.0,48.6179,48.7973,48.6094,48.7034,165114.0
2018-12-28 09:50:00,57.01,57.02,56.7,56.98,194753.0,48.7034,48.7119,48.4385,48.6777,194753.0
2018-12-28 09:55:00,57.02,57.17,56.9,57.15,152494.0,48.7119,48.8401,48.6094,48.823,152494.0
2018-12-28 10:00:00,57.14,57.17,56.9,57.01,146401.0,48.8144,48.8401,48.6094,48.7034,146401.0
2018-12-28 10:05:00,57.01,57.12,56.96,56.96,150868.0,48.7034,48.7973,48.6607,48.6607,150868.0
2018-12-28 10:10:00,56.96,57.06,56.9,57.04,175094.0,48.6607,48.7461,48.6094,48.729,175094.0
2018-12-28 10:15:00,57.04,57.1,56.96,57.09,126212.0,48.729,48.7803,48.6607,48.7717,126212.0
2018-12-28 10:20:00,57.09,57.15,56.86,56.9,177234.0,48.7717,48.823,48.5752,48.6094,177234.0
2018-12-28 10:25:00,56.89,56.95,56.77,56.85,140485.0,48.6009,48.6521,48.4983,48.5667,140485.0
2018-12-28 10:30:00,56.87,56.95,56.78,56.86,105718.0,48.5838,48.6521,48.5069,48.5752,105718.0
2018-12-28 10:35:00,56.87,56.87,56.7,56.83,115814.0,48.5838,48.5838,48.4385,48.5496,115814.0
2018-12-28 10:40:00,56.83,56.9,56.79,56.81,103079.0,48.5496,48.6094,48.5154,48.5325,103079.0
2018-12-28 10:45:00,56.8,57.11,56.8,57.04,138365.0,48.524,48.7888,48.524,48.729,138365.0
2018-12-28 10:50:00,57.05,57.12,56.96,57.0,171616.0,48.7375,48.7973,48.6607,48.6948,171616.0
2018-12-28 10:55:00,57.0,57.03,56.94,56.95,70905.0,48.6948,48.7205,48.6436,48.6521,70905.0
2018-12-28 11:00:00,56.97,57.01,56.87,56.95,92936.0,48.6692,48.7034,48.5838,48.6521,92936.0
2018-12-28 11:05:00,56.95,57.11,56.84,57.09,104416.0,48.6521,48.7888,48.5581,48.7717,104416.0
2018-12-28 11:10:00,57.08,57.14,57.02,57.06,108825.0,48.7632,48.8144,48.7119,48.7461,108825.0
2018-12-28 11:15:00,57.05,57.23,57.03,57.11,179534.0,48.7375,48.8913,48.7205,48.7888,179534.0
2018-12-28 11:20:00,57.1,57.17,57.06,57.13,123147.0,48.7803,48.8401,48.7461,48.8059,123147.0
2018-12-28 11:25:00,57.13,57.19,57.08,57.19,114574.0,48.8059,48.8571,48.7632,48.8571,114574.0
2018-12-28 11:30:00,57.17,57.21,57.11,57.13,143701.0,48.8401,48.8742,48.7888,48.8059,143701.0
2018-12-28 11:35:00,57.14,57.36,57.12,57.34,159341.0,48.8144,49.0024,48.7973,48.9853,159341.0
2018-12-28 11:40:00,57.34,57.34,57.23,57.23,88580.0,48.9853,48.9853,48.8913,48.8913,88580.0
2018-12-28 11:45:00,57.22,57.23,57.0,57.07,97220.0,48.8828,48.8913,48.6948,48.7546,97220.0
2018-12-28 11:50:00,57.06,57.19,57.02,57.18,54732.0,48.7461,48.8571,48.7119,48.8486,54732.0
2018-12-28 11:55:00,57.18,57.24,57.16,57.17,80370.0,48.8486,48.8999,48.8315,48.8401,80370.0
2018-12-28 12:00:00,57.17,57.29,57.15,57.28,101818.0,48.8401,48.9426,48.823,48.934,101818.0
2018-12-28 12:05:00,57.28,57.28,57.18,57.25,152141.0,48.934,48.934,48.8486,48.9084,152141.0
2018-12-28 12:10:00,57.25,57.26,57.16,57.21,117064.0,48.9084,48.9169,48.8315,48.8742,117064.0
2018-12-28 12:15:00,57.21,57.23,57.07,57.13,93727.0,48.8742,48.8913,48.7546,48.8059,93727.0
2018-12-28 12:20:00,57.13,57.2,57.13,57.14,113046.0,48.8059,48.8657,48.8059,48.8144,113046.0
2018-12-28 12:25:00,57.14,57.15,57.02,57.11,90727.0,48.8144,48.823,48.7119,48.7888,90727.0
2018-12-28 12:30:00,57.11,57.18,57.02,57.07,95389.0,48.7888,48.8486,48.7119,48.7546,95389.0
2018-12-28 12:35:00,57.07,57.16,57.05,57.16,103652.0,48.7546,48.8315,48.7375,48.8315,103652.0
2018-12-28 12:40:00,57.17,57.19,57.11,57.15,88294.0,48.8401,48.8571,48.7888,48.823,88294.0
2018-12-28 12:45:00,57.16,57.16,57.06,57.11,129844.0,48.8315,48.8315,48.7461,48.7888,129844.0
2018-12-28 12:50:00,57.12,57.19,57.09,57.17,113399.0,48.7973,48.8571,48.7717,48.8401,113399.0
2018-12-28 12:55:00,57.17,57.18,56.93,56.96,96508.0,48.8401,48.8486,48.635,48.6607,96508.0
2018-12-28 13:00:00,56.96,56.99,56.9,56.92,107218.0,48.6607,48.6863,48.6094,48.6265,107218.0
2018-12-28 13:05:00,56.92,56.99,56.88,56.96,69244.0,48.6265,48.6863,48.5923,48.6607,69244.0
2018-12-28 13:10:00,56.97,57.13,56.94,57.06,57326.0,48.6692,48.8059,48.6436,48.7461,57326.0
2018-12-28 13:15:00,57.07,57.12,57.0,57.06,55025.0,48.7546,48.7973,48.6948,48.7461,55025.0
2018-12-28 13:20:00,57.06,57.09,56.91,56.92,63179.0,48.7461,48.7717,48.6179,48.6265,63179.0
2018-12-28 13:25:00,56.92,56.98,56.89,56.96,72497.0,48.6265,48.6777,48.6009,48.6607,72497.0
2018-12-28 13:30:00,56.96,56.99,56.81,56.9,77281.0,48.6607,48.6863,48.5325,48.6094,77281.0
2018-12-28 13:35:00,56.89,56.98,56.88,56.95,68678.0,48.6009,48.6777,48.5923,48.6521,68678.0
2018-12-28 13:40:00,56.95,56.98,56.9,56.91,60617.0,48.6521,48.6777,48.6094,48.6179,60617.0
2018-12-28 13:45:00,56.91,57.21,56.91,57.21,87053.0,48.6179,48.8742,48.6179,48.8742,87053.0
2018-12-28 13:50:00,57.2,57.27,57.16,57.19,64532.0,48.8657,48.9255,48.8315,48.8571,64532.0
2018-12-28 13:55:00,57.2,57.26,57.16,57.16,79943.0,48.8657,48.9169,48.8315,48.8315,79943.0
2018-12-28 14:00:00,57.17,57.26,57.16,57.21,117206.0,48.8401,48.9169,48.8315,48.8742,117206.0
2018-12-28 14:05:00,57.21,57.27,57.15,57.21,159901.0,48.8742,48.9255,48.823,48.8742,159901.0
2018-12-28 14:10:00,57.22,57.24,57.16,57.22,163176.0,48.8828,48.8999,48.8315,48.8828,163176.0
2018-12-28 14:15:00,57.22,57.35,57.16,57.17,174213.0,48.8828,48.9938,48.8315,48.8401,174213.0
2018-12-28 14:20:00,57.17,57.26,57.16,57.19,106934.0,48.8401,48.9169,48.8315,48.8571,106934.0
2018-12-28 14:25:00,57.18,57.26,57.13,57.23,189780.0,48.8486,48.9169,48.8059,48.8913,189780.0
2018-12-28 14:30:00,57.23,57.28,57.17,57.27,114810.0,48.8913,48.934,48.8401,48.9255,114810.0
2018-12-28 14:35:00,57.27,57.35,57.23,57.34,133556.0,48.9255,48.9938,48.8913,48.9853,133556.0
2018-12-28 14:40:00,57.34,57.38,57.29,57.31,171162.0,48.9853,49.0195,48.9426,48.9597,171162.0
2018-12-28 14:45:00,57.31,57.33,57.21,57.31,150624.0,48.9597,48.9767,48.8742,48.9597,150624.0
2018-12-28 14:50:00,57.3,57.39,57.27,57.35,202058.0,48.9511,49.028,48.9255,48.9938,202058.0
2018-12-28 14:55:00,57.35,57.48,57.31,57.48,168286.0,48.9938,49.1049,48.9597,49.1049,168286.0
2018-12-28 15:00:00,57.48,57.53,57.39,57.43,346435.0,49.1049,49.1476,49.028,49.0622,346435.0
2018-12-28 15:05:00,57.42,57.42,57.1,57.22,208421.0,49.0536,49.0536,48.7803,48.8828,208421.0
2018-12-28 15:10:00,57.22,57.26,57.01,57.26,152289.0,48.8828,48.9169,48.7034,48.9169,152289.0
2018-12-28 15:15:00,57.26,57.27,57.02,57.03,138299.0,48.9169,48.9255,48.7119,48.7205,138299.0
2018-12-28 15:20:00,57.03,57.04,56.86,56.95,164225.0,48.7205,48.729,48.5752,48.6521,164225.0
2018-12-28 15:25:00,56.95,56.99,56.7,56.86,212801.0,48.6521,48.6863,48.4385,48.5752,212801.0
2018-12-28 15:30:00,56.87,56.9,56.7,56.81,210488.0,48.5838,48.6094,48.4385,48.5325,210488.0
2018-12-28 15:35:00,56.81,56.87,56.75,56.77,298369.0,48.5325,48.5838,48.4813,48.4983,298369.0
2018-12-28 15:40:00,56.76,56.84,56.62,56.63,265922.0,48.4898,48.5581,48.3702,48.3787,265922.0
2018-12-28 15:45:00,56.63,56.78,56.59,56.72,217345.0,48.3787,48.5069,48.3446,48.4556,217345.0
2018-12-28 15:50:00,56.73,56.81,56.6,56.62,186210.0,48.4642,48.5325,48.3531,48.3702,186210.0
2018-12-28 15:55:00,56.62,56.89,56.61,56.81,496128.0,48.3702,48.6009,48.3617,48.5325,496128.0
2018-12-31 09:30:00,57.29,57.41,56.45,56.72,284681.0,48.9426,49.0451,48.225,48.4556,284681.0
2018-12-31 09:35:00,56.73,56.93,56.71,56.91,173761.0,48.4642,48.635,48.4471,48.6179,173761.0
2018-12-31 09:40:00,56.91,57.09,56.87,56.97,119490.0,48.6179,48.7717,48.5838,48.6692,119490.0
2018-12-31 09:45:00,56.97,57.06,56.91,56.96,85511.0,48.6692,48.7461,48.6179,48.6607,85511.0
2018-12-31 09:50:00,56.97,56.97,56.83,56.91,94084.0,48.6692,48.6692,48.5496,48.6179,94084.0
2018-12-31 09:55:00,56.91,56.92,56.82,56.84,74197.0,48.6179,48.6265,48.5411,48.5581,74197.0
2018-12-31 10:00:00,56.84,56.96,56.82,56.94,62499.0,48.5581,48.6607,48.5411,48.6436,62499.0
2018-12-31 10:05:00,56.93,56.98,56.74,56.74,67567.0,48.635,48.6777,48.4727,48.4727,67567.0
2018-12-31 10:10:00,56.74,56.77,56.59,56.59,80333.0,48.4727,48.4983,48.3446,48.3446,80333.0
2018-12-31 10:15:00,56.58,56.59,56.44,56.47,122882.0,48.336,48.3446,48.2164,48.242,122882.0
2018-12-31 10:20:00,56.48,56.52,56.32,56.35,83445.0,48.2506,48.2848,48.1139,48.1395,83445.0
2018-12-31 10:25:00,56.35,56.55,56.33,56.53,76344.0,48.1395,48.3104,48.1224,48.2933,76344.0
2018-12-31 10:30:00,56.53,56.55,56.38,56.42,58419.0,48.2933,48.3104,48.1652,48.1993,58419.0
2018-12-31 10:35:00,56.42,56.42,56.35,56.39,54140.0,48.1993,48.1993,48.1395,48.1737,54140.0
2018-12-31 10:40:00,56.4,56.51,56.38,56.51,69998.0,48.1822,48.2762,48.1652,48.2762,69998.0
2018-12-31 10:45:00,56.5,56.63,56.49,56.57,131657.0,48.2677,48.3787,48.2591,48.3275,131657.0
2018-12-31 10:50:00,56.57,56.57,56.47,56.51,53793.0,48.3275,48.3275,48.242,48.2762,53793.0
2018-12-31 10:55:00,56.51,56.55,56.44,56.5,54027.0,48.2762,48.3104,48.2164,48.2677,54027.0
2018-12-31 11:00:00,56.5,56.56,56.39,56.55,59813.0,48.2677,48.3189,48.1737,48.3104,59813.0
2018-12-31 11:05:00,56.56,56.58,56.43,56.43,55694.0,48.3189,48.336,48.2079,48.2079,55694.0
2018-12-31 11:10:00,56.43,56.43,56.35,56.41,75572.0,48.2079,48.2079,48.1395,48.1908,75572.0
2018-12-31 11:15:00,56.42,56.45,56.32,56.35,81538.0,48.1993,48.225,48.1139,48.1395,81538.0
2018-12-31 11:20:00,56.36,56.41,56.28,56.39,70303.0,48.1481,48.1908,48.0797,48.1737,70303.0
2018-12-31 11:25:00,56.39,56.69,56.39,56.66,94725.0,48.1737,48.43,48.1737,48.4044,94725.0
2018-12-31 11:30:00,56.66,56.67,56.43,56.49,70556.0,48.4044,48.4129,48.2079,48.2591,70556.0
2018-12-31 11:35:00,56.5,56.66,56.47,56.59,64460.0,48.2677,48.4044,48.242,48.3446,64460.0
2018-12-31 11:40:00,56.59,56.61,56.46,56.53,48979.0,48.3446,48.3617,48.2335,48.2933,48979.0
2018-12-31 11:45:00,56.53,56.65,56.5,56.65,48872.0,48.2933,48.3958,48.2677,48.3958,48872.0
2018-12-31 11:50:00,56.65,56.72,56.59,56.71,71888.0,48.3958,48.4556,48.3446,48.4471,71888.0
2018-12-31 11:55:00,56.71,56.79,56.68,56.75,102964.0,48.4471,48.5154,48.4215,48.4813,102964.0
2018-12-31 12:00:00,56.76,56.83,56.75,56.79,42342.0,48.4898,48.5496,48.4813,48.5154,42342.0
2018-12-31 12:05:00,56.8,56.87,56.74,56.86,48957.0,48.524,48.5838,48.4727,48.5752,48957.0
2018-12-31 12:10:00,56.86,56.9,56.74,56.85,73427.0,48.5752,48.6094,48.4727,48.5667,73427.0
2018-12-31 12:15:00,56.87,56.87,56.79,56.81,34656.0,48.5838,48.5838,48.5154,48.5325,34656.0
2018-12-31 12:20:00,56.81,56.95,56.81,56.88,43350.0,48.5325,48.6521,48.5325,48.5923,43350.0
2018-12-31 12:25:00,56.88,56.89,56.84,56.86,33442.0,48.5923,48.6009,48.5581,48.5752,33442.0
2018-12-31 12:30:00,56.86,56.99,56.85,56.98,82921.0,48.5752,48.6863,48.5667,48.6777,82921.0
2018-12-31 12:35:00,56.98,57.08,56.95,57.06,63636.0,48.6777,48.7632,48.6521,48.7461,63636.0
2018-12-31 12:40:00,57.07,57.12,57.02,57.11,38313.0,48.7546,48.7973,48.7119,48.7888,38313.0
2018-12-31 12:45:00,57.11,57.17,57.06,57.14,51220.0,48.7888,48.8401,48.7461,48.8144,51220.0
2018-12-31 12:50:00,57.14,57.14,57.03,57.09,40430.0,48.8144,48.8144,48.7205,48.7717,40430.0
2018-12-31 12:55:00,57.09,57.09,57.0,57.03,49216.0,48.7717,48.7717,48.6948,48.7205,49216.0
2018-12-31 13:00:00,57.04,57.07,56.92,56.93,60951.0,48.729,48.7546,48.6265,48.635,60951.0
2018-12-31 13:05:00,56.93,57.07,56.91,57.05,52598.0,48.635,48.7546,48.6179,48.7375,52598.0
2018-12-31 13:10:00,57.05,57.05,56.96,57.0,54712.0,48.7375,48.7375,48.6607,48.6948,54712.0
2018-12-31 13:15:00,57.01,57.05,57.01,57.02,57439.0,48.7034,48.7375,48.7034,48.7119,57439.0
2018-12-31 13:20:00,57.03,57.07,57.0,57.0,48261.0,48.7205,48.7546,48.6948,48.6948,48261.0
2018-12-31 13:25:00,57.01,57.02,56.96,57.02,34656.0,48.7034,48.7119,48.6607,48.7119,34656.0
2018-12-31 13:30:00,57.02,57.04,56.91,56.92,42316.0,48.7119,48.729,48.6179,48.6265,42316.0
2018-12-31 13:35:00,56.92,56.94,56.89,56.92,21210.0,48.6265,48.6436,48.6009,48.6265,21210.0
2018-12-31 13:40:00,56.92,56.92,56.79,56.8,63038.0,48.6265,48.6265,48.5154,48.524,63038.0
2018-12-31 13:45:00,56.8,56.84,56.75,56.83,51051.0,48.524,48.5581,48.4813,48.5496,51051.0
2018-12-31 13:50:00,56.83,56.87,56.76,56.8,51840.0,48.5496,48.5838,48.4898,48.524,51840.0
2018-12-31 13:55:00,56.8,56.81,56.74,56.77,36203.0,48.524,48.5325,48.4727,48.4983,36203.0
2018-12-31 14:00:00,56.77,56.78,56.67,56.74,88278.0,48.4983,48.5069,48.4129,48.4727,88278.0
2018-12-31 14:05:00,56.75,56.82,56.73,56.82,37336.0,48.4813,48.5411,48.4642,48.5411,37336.0
2018-12-31 14:10:00,56.81,56.82,56.74,56.79,41403.0,48.5325,48.5411,48.4727,48.5154,41403.0
2018-12-31 14:15:00,56.79,56.95,56.76,56.93,78539.0,48.5154,48.6521,48.4898,48.635,78539.0
2018-12-31 14:20:00,56.93,56.94,56.75,56.82,58761.0,48.635,48.6436,48.4813,48.5411,58761.0
2018-12-31 14:25:00,56.8,56.86,56.74,56.75,113953.0,48.524,48.5752,48.4727,48.4813,113953.0
2018-12-31 14:30:00,56.75,56.81,56.72,56.75,58222.0,48.4813,48.5325,48.4556,48.4813,58222.0
2018-12-31 14:35:00,56.75,56.8,56.68,56.76,77153.0,48.4813,48.524,48.4215,48.4898,77153.0
2018-12-31 14:40:00,56.77,56.82,56.74,56.81,53748.0,48.4983,48.5411,48.4727,48.5325,53748.0
2018-12-31 14:45:00,56.8,56.89,56.76,56.88,86723.0,48.524,48.6009,48.4898,48.5923,86723.0
2018-12-31 14:50:00,56.88,56.95,56.86,56.88,48315.0,48.5923,48.6521,48.5752,48.5923,48315.0
2018-12-31 14:55:00,56.88,56.92,56.74,56.76,50687.0,48.5923,48.6265,48.4727,48.4898,50687.0
2018-12-31 15:00:00,56.76,56.9,56.74,56.78,82629.0,48.4898,48.6094,48.4727,48.5069,82629.0
2018-12-31 15:05:00,56.78,56.84,56.74,56.77,64281.0,48.5069,48.5581,48.4727,48.4983,64281.0
2018-12-31 15:10:00,56.76,56.84,56.73,56.8,82070.0,48.4898,48.5581,48.4642,48.524,82070.0
2018-12-31 15:15:00,56.8,56.91,56.75,56.91,60648.0,48.524,48.6179,48.4813,48.6179,60648.0
2018-12-31 15:20:00,56.91,56.96,56.81,56.84,78696.0,48.6179,48.6607,48.5325,48.5581,78696.0
2018-12-31 15:25:00,56.86,56.96,56.85,56.88,93695.0,48.5752,48.6607,48.5667,48.5923,93695.0
2018-12-31 15:30:00,56.89,57.01,56.87,56.96,117088.0,48.6009,48.7034,48.5838,48.6607,117088.0
2018-12-31 15:35:00,56.95,56.98,56.88,56.96,88142.0,48.6521,48.6777,48.5923,48.6607,88142.0
2018-12-31 15:40:00,56.95,56.96,56.87,56.89,127588.0,48.6521,48.6607,48.5838,48.6009,127588.0
2018-12-31 15:45:00,56.89,56.94,56.75,56.78,150490.0,48.6009,48.6436,48.4813,48.5069,150490.0
2018-12-31 15:50:00,56.79,56.84,56.76,56.78,170201.0,48.5154,48.5581,48.4898,48.5069,170201.0
2018-12-31 15:55:00,56.78,56.92,56.62,56.9,831793.0,48.5069,48.6265,48.3702,48.6094,831793.0
2019-01-02 09:30:00,56.21,56.21,55.92,56.07,479843.0,48.0199,48.0199,47.7722,47.9003,479843.0
2019-01-02 09:35:00,56.08,56.6,56.01,56.56,273861.0,47.9089,48.3531,47.8491,48.3189,273861.0
2019-01-02 09:40:00,56.58,56.69,56.56,56.67,175364.0,48.336,48.43,48.3189,48.4129,175364.0
2019-01-02 09:45:00,56.68,56.83,56.6,56.83,108649.0,48.4215,48.5496,48.3531,48.5496,108649.0
2019-01-02 09:50:00,56.84,57.0,56.78,56.99,143528.0,48.5581,48.6948,48.5069,48.6863,143528.0
2019-01-02 09:55:00,56.99,57.22,56.98,57.21,140092.0,48.6863,48.8828,48.6777,48.8742,140092.0
2019-01-02 10:00:00,57.2,57.2,57.0,57.11,210651.0,48.8657,48.8657,48.6948,48.7888,210651.0
2019-01-02 10:05:00,57.11,57.35,57.1,57.31,159129.0,48.7888,48.9938,48.7803,48.9597,159129.0
2019-01-02 10:10:00,57.32,57.41,57.31,57.35,106700.0,48.9682,49.0451,48.9597,48.9938,106700.0
2019-01-02 10:15:00,57.35,57.51,57.34,57.39,186388.0,48.9938,49.1305,48.9853,49.028,186388.0
2019-01-02 10:20:00,57.39,57.48,57.32,57.48,77934.0,49.028,49.1049,48.9682,49.1049,77934.0
2019-01-02 10:25:00,57.47,57.59,57.34,57.34,126281.0,49.0963,49.1989,48.9853,48.9853,126281.0
2019-01-02 10:30:00,57.35,57.38,57.25,57.25,65513.0,48.9938,49.0195,48.9084,48.9084,65513.0
2019-01-02 10:35:00,57.26,57.39,57.25,57.36,78084.0,48.9169,49.028,48.9084,49.0024,78084.0
2019-01-02 10:40:00,57.35,57.5,57.35,57.49,123187.0,48.9938,49.122,48.9938,49.1134,123187.0
2019-01-02 10:45:00,57.49,57.68,57.47,57.57,197536.0,49.1134,49.2757,49.0963,49.1818,197536.0
2019-01-02 10:50:00,57.57,57.71,57.52,57.68,117274.0,49.1818,49.3014,49.1391,49.2757,117274.0
2019-01-02 10:55:00,57.67,57.72,57.61,57.66,105573.0,49.2672,49.3099,49.2159,49.2587,105573.0
2019-01-02 11:00:00,57.65,57.75,57.59,57.75,124919.0,49.2501,49.3355,49.1989,49.3355,124919.0
2019-01-02 11:05:00,57.75,57.99,57.75,57.95,152559.0,49.3355,49.5406,49.3355,49.5064,152559.0
2019-01-02 11:10:00,57.96,58.0,57.89,57.95,103438.0,49.5149,49.5491,49.4551,49.5064,103438.0
2019-01-02 11:15:00,57.95,57.99,57.87,57.96,108821.0,49.5064,49.5406,49.4381,49.5149,108821.0
2019-01-02 11:20:00,57.96,58.0,57.78,57.85,115107.0,49.5149,49.5491,49.3612,49.421,115107.0
2019-01-02 11:25:00,57.86,57.91,57.73,57.74,87658.0,49.4295,49.4722,49.3185,49.327,87658.0
2019-01-02 11:30:00,57.75,57.77,57.67,57.71,72565.0,49.3355,49.3526,49.2672,49.3014,72565.0
2019-01-02 11:35:00,57.71,57.73,57.54,57.54,109927.0,49.3014,49.3185,49.1561,49.1561,109927.0
2019-01-02 11:40:00,57.55,57.76,57.53,57.75,72421.0,49.1647,49.3441,49.1476,49.3355,72421.0
2019-01-02 11:45:00,57.76,57.77,57.68,57.72,73679.0,49.3441,49.3526,49.2757,49.3099,73679.0
2019-01-02 11:50:00,57.72,57.74,57.59,57.59,50147.0,49.3099,49.327,49.1989,49.1989,50147.0
2019-01-02 11:55:00,57.6,57.7,57.56,57.56,56339.0,49.2074,49.2928,49.1732,49.1732,56339.0
2019-01-02 12:00:00,57.56,57.69,57.52,57.62,69951.0,49.1732,49.2843,49.1391,49.2245,69951.0
2019-01-02 12:05:00,57.61,57.69,57.56,57.59,87445.0,49.2159,49.2843,49.1732,49.1989,87445.0
2019-01-02 12:10:00,57.58,57.7,57.57,57.65,42475.0,49.1903,49.2928,49.1818,49.2501,42475.0
2019-01-02 12:15:00,57.66,57.69,57.61,57.67,66039.0,49.2587,49.2843,49.2159,49.2672,66039.0
2019-01-02 12:20:00,57.67,57.68,57.57,57.62,52439.0,49.2672,49.2757,49.1818,49.2245,52439.0
2019-01-02 12:25:00,57.63,57.64,57.56,57.58,53680.0,49.233,49.2416,49.1732,49.1903,53680.0
2019-01-02 12:30:00,57.58,57.75,57.58,57.75,91673.0,49.1903,49.3355,49.1903,49.3355,91673.0
2019-01-02 12:35:00,57.75,57.91,57.73,57.9,70810.0,49.3355,49.4722,49.3185,49.4637,70810.0
2019-01-02 12:40:00,57.91,57.95,57.87,57.93,43958.0,49.4722,49.5064,49.4381,49.4893,43958.0
2019-01-02 12:45:00,57.93,57.96,57.82,57.86,47236.0,49.4893,49.5149,49.3953,49.4295,47236.0
2019-01-02 12:50:00,57.87,57.94,57.87,57.88,30303.0,49.4381,49.4979,49.4381,49.4466,30303.0
2019-01-02 12:55:00,57.89,57.97,57.84,57.87,85751.0,49.4551,49.5235,49.4124,49.4381,85751.0
2019-01-02 13:00:00,57.86,57.92,57.84,57.84,69528.0,49.4295,49.4808,49.4124,49.4124,69528.0
2019-01-02 13:05:00,57.85,57.99,57.84,57.92,76256.0,49.421,49.5406,49.4124,49.4808,76256.0
2019-01-02 13:10:00,57.93,57.93,57.83,57.88,34817.0,49.4893,49.4893,49.4039,49.4466,34817.0
2019-01-02 13:15:00,57.88,57.91,57.8,57.9,58555.0,49.4466,49.4722,49.3783,49.4637,58555.0
2019-01-02 13:20:00,57.9,57.95,57.86,57.9,43315.0,49.4637,49.5064,49.4295,49.4637,43315.0
2019-01-02 13:25:00,57.9,57.96,57.84,57.87,54180.0,49.4637,49.5149,49.4124,49.4381,54180.0
2019-01-02 13:30:00,57.87,57.98,57.86,57.97,59453.0,49.4381,49.532,49.4295,49.5235,59453.0
2019-01-02 13:35:00,57.97,57.97,57.83,57.85,47261.0,49.5235,49.5235,49.4039,49.421,47261.0
2019-01-02 13:40:00,57.85,57.86,57.81,57.82,35311.0,49.421,49.4295,49.3868,49.3953,35311.0
2019-01-02 13:45:00,57.82,57.95,57.82,57.88,45328.0,49.3953,49.5064,49.3953,49.4466,45328.0
2019-01-02 13:50:00,57.88,57.9,57.84,57.88,45944.0,49.4466,49.4637,49.4124,49.4466,45944.0
2019-01-02 13:55:00,57.87,57.92,57.83,57.91,85537.0,49.4381,49.4808,49.4039,49.4722,85537.0
2019-01-02 14:00:00,57.91,57.92,57.79,57.86,60984.0,49.4722,49.4808,49.3697,49.4295,60984.0
2019-01-02 14:05:00,57.86,57.87,57.69,57.7,61219.0,49.4295,49.4381,49.2843,49.2928,61219.0
2019-01-02 14:10:00,57.71,57.75,57.63,57.71,86441.0,49.3014,49.3355,49.233,49.3014,86441.0
2019-01-02 14:15:00,57.71,57.79,57.7,57.71,60285.0,49.3014,49.3697,49.2928,49.3014,60285.0
2019-01-02 14:20:00,57.71,57.83,57.68,57.81,74415.0,49.3014,49.4039,49.2757,49.3868,74415.0
2019-01-02 14:25:00,57.8,57.84,57.75,57.77,28932.0,49.3783,49.4124,49.3355,49.3526,28932.0
2019-01-02 14:30:00,57.77,57.85,57.74,57.82,83350.0,49.3526,49.421,49.327,49.3953,83350.0
2019-01-02 14:35:00,57.82,57.85,57.77,57.8,80876.0,49.3953,49.421,49.3526,49.3783,80876.0
2019-01-02 14:40:00,57.8,57.81,57.64,57.68,53551.0,49.3783,49.3868,49.2416,49.2757,53551.0
2019-01-02 14:45:00,57.68,57.8,57.68,57.79,45120.0,49.2757,49.3783,49.2757,49.3697,45120.0
2019-01-02 14:50:00,57.79,57.79,57.66,57.66,55402.0,49.3697,49.3697,49.2587,49.2587,55402.0
2019-01-02 14:55:00,57.66,57.69,57.6,57.61,39992.0,49.2587,49.2843,49.2074,49.2159,39992.0
2019-01-02 15:00:00,57.59,57.63,57.48,57.5,150832.0,49.1989,49.233,49.1049,49.122,150832.0
2019-01-02 15:05:00,57.49,57.5,57.37,57.39,90374.0,49.1134,49.122,49.0109,49.028,90374.0
2019-01-02 15:10:00,57.39,57.45,57.33,57.44,65672.0,49.028,49.0793,48.9767,49.0707,65672.0
2019-01-02 15:15:00,57.43,57.43,57.24,57.28,111069.0,49.0622,49.0622,48.8999,48.934,111069.0
2019-01-02 15:20:00,57.28,57.38,57.24,57.36,135736.0,48.934,49.0195,48.8999,49.0024,135736.0
2019-01-02 15:25:00,57.36,57.45,57.31,57.34,95287.0,49.0024,49.0793,48.9597,48.9853,95287.0
2019-01-02 15:30:00,57.33,57.34,57.22,57.24,109749.0,48.9767,48.9853,48.8828,48.8999,109749.0
2019-01-02 15:35:00,57.25,57.35,57.22,57.23,114443.0,48.9084,48.9938,48.8828,48.8913,114443.0
2019-01-02 15:40:00,57.22,57.31,57.22,57.23,149224.0,48.8828,48.9597,48.8828,48.8913,149224.0
2019-01-02 15:45:00,57.24,57.32,57.23,57.24,161246.0,48.8999,48.9682,48.8913,48.8999,161246.0
2019-01-02 15:50:00,57.25,57.31,57.22,57.22,168526.0,48.9084,48.9597,48.8828,48.8828,168526.0
2019-01-02 15:55:00,57.23,57.44,57.22,57.4,495677.0,48.8913,49.0707,48.8828,49.0365,495677.0
2019-01-03 09:30:00,55.95,56.84,55.95,56.67,485576.0,47.7978,48.5581,47.7978,48.4129,485576.0
2019-01-03 09:35:00,56.66,56.74,56.18,56.23,261300.0,48.4044,48.4727,47.9943,48.037,261300.0
2019-01-03 09:40:00,56.23,56.3,56.07,56.16,241524.0,48.037,48.0968,47.9003,47.9772,241524.0
2019-01-03 09:45:00,56.18,56.22,56.06,56.13,192360.0,47.9943,48.0285,47.8918,47.9516,192360.0
2019-01-03 09:50:00,56.13,56.22,55.9,56.07,325727.0,47.9516,48.0285,47.7551,47.9003,325727.0
2019-01-03 09:55:00,56.08,56.14,55.99,56.09,116059.0,47.9089,47.9601,47.832,47.9174,116059.0
2019-01-03 10:00:00,56.09,56.12,55.91,55.94,318449.0,47.9174,47.943,47.7636,47.7893,318449.0
2019-01-03 10:05:00,55.93,56.02,55.88,55.96,179307.0,47.7807,47.8576,47.738,47.8064,179307.0
2019-01-03 10:10:00,55.96,56.05,55.85,55.9,276136.0,47.8064,47.8832,47.7124,47.7551,276136.0
2019-01-03 10:15:00,55.9,56.04,55.81,56.04,199009.0,47.7551,47.8747,47.6782,47.8747,199009.0
2019-01-03 10:20:00,56.05,56.27,55.97,56.2,135866.0,47.8832,48.0712,47.8149,48.0114,135866.0
2019-01-03 10:25:00,56.19,56.24,56.07,56.16,104819.0,48.0028,48.0456,47.9003,47.9772,104819.0
2019-01-03 10:30:00,56.16,56.17,55.99,56.0,150584.0,47.9772,47.9858,47.832,47.8405,150584.0
2019-01-03 10:35:00,56.0,56.05,55.76,55.78,250452.0,47.8405,47.8832,47.6355,47.6526,250452.0
2019-01-03 10:40:00,55.78,55.8,55.66,55.7,144450.0,47.6526,47.6697,47.5501,47.5842,144450.0
2019-01-03 10:45:00,55.7,55.76,55.56,55.61,228316.0,47.5842,47.6355,47.4646,47.5074,228316.0
2019-01-03 10:50:00,55.62,55.73,55.52,55.7,230363.0,47.5159,47.6099,47.4305,47.5842,230363.0
2019-01-03 10:55:00,55.7,55.99,55.7,55.96,173408.0,47.5842,47.832,47.5842,47.8064,173408.0
2019-01-03 11:00:00,55.97,55.97,55.85,55.94,159670.0,47.8149,47.8149,47.7124,47.7893,159670.0
2019-01-03 11:05:00,55.94,55.99,55.89,55.92,161998.0,47.7893,47.832,47.7466,47.7722,161998.0
2019-01-03 11:10:00,55.92,56.09,55.92,55.97,230276.0,47.7722,47.9174,47.7722,47.8149,230276.0
2019-01-03 11:15:00,55.98,56.08,55.97,56.02,113365.0,47.8234,47.9089,47.8149,47.8576,113365.0
2019-01-03 11:20:00,56.02,56.17,55.9,56.1,236631.0,47.8576,47.9858,47.7551,47.926,236631.0
2019-01-03 11:25:00,56.1,56.12,55.95,56.03,164564.0,47.926,47.943,47.7978,47.8662,164564.0
2019-01-03 11:30:00,56.03,56.05,55.89,55.95,112546.0,47.8662,47.8832,47.7466,47.7978,112546.0
2019-01-03 11:35:00,55.96,56.28,55.96,56.24,125553.0,47.8064,48.0797,47.8064,48.0456,125553.0
2019-01-03 11:40:00,56.24,56.4,56.18,56.28,179149.0,48.0456,48.1822,47.9943,48.0797,179149.0
2019-01-03 11:45:00,56.28,56.38,56.23,56.29,138788.0,48.0797,48.1652,48.037,48.0883,138788.0
2019-01-03 11:50:00,56.3,56.34,56.14,56.25,166151.0,48.0968,48.131,47.9601,48.0541,166151.0
2019-01-03 11:55:00,56.23,56.38,56.22,56.32,95002.0,48.037,48.1652,48.0285,48.1139,95002.0
2019-01-03 12:00:00,56.32,56.42,56.25,56.33,142281.0,48.1139,48.1993,48.0541,48.1224,142281.0
2019-01-03 12:05:00,56.34,56.34,56.19,56.19,125993.0,48.131,48.131,48.0028,48.0028,125993.0
2019-01-03 12:10:00,56.2,56.39,56.16,56.33,44673.0,48.0114,48.1737,47.9772,48.1224,44673.0
2019-01-03 12:15:00,56.35,56.38,56.08,56.14,56704.0,48.1395,48.1652,47.9089,47.9601,56704.0
2019-01-03 12:20:00,56.14,56.2,56.07,56.08,85971.0,47.9601,48.0114,47.9003,47.9089,85971.0
2019-01-03 12:25:00,56.09,56.09,55.94,55.94,81424.0,47.9174,47.9174,47.7893,47.7893,81424.0
2019-01-03 12:30:00,55.95,56.05,55.93,56.0,85258.0,47.7978,47.8832,47.7807,47.8405,85258.0
2019-01-03 12:35:00,56.0,56.0,55.76,55.8,75566.0,47.8405,47.8405,47.6355,47.6697,75566.0
2019-01-03 12:40:00,55.81,55.93,55.8,55.93,64040.0,47.6782,47.7807,47.6697,47.7807,64040.0
2019-01-03 12:45:00,55.94,56.1,55.93,56.09,55317.0,47.7893,47.926,47.7807,47.9174,55317.0
2019-01-03 12:50:00,56.09,56.2,56.03,56.16,99008.0,47.9174,48.0114,47.8662,47.9772,99008.0
2019-01-03 12:55:00,56.16,56.21,56.12,56.2,58890.0,47.9772,48.0199,47.943,48.0114,58890.0
2019-01-03 13:00:00,56.19,56.19,56.0,56.02,44880.0,48.0028,48.0028,47.8405,47.8576,44880.0
2019-01-03 13:05:00,56.02,56.06,55.93,56.0,44530.0,47.8576,47.8918,47.7807,47.8405,44530.0
2019-01-03 13:10:00,56.0,56.07,55.95,55.99,44555.0,47.8405,47.9003,47.7978,47.832,44555.0
2019-01-03 13:15:00,55.99,55.99,55.78,55.9,165884.0,47.832,47.832,47.6526,47.7551,165884.0
2019-01-03 13:20:00,55.9,56.15,55.89,56.06,141491.0,47.7551,47.9687,47.7466,47.8918,141491.0
2019-01-03 13:25:00,56.06,56.11,55.89,55.98,134256.0,47.8918,47.9345,47.7466,47.8234,134256.0
2019-01-03 13:30:00,55.97,56.03,55.93,55.95,47302.0,47.8149,47.8662,47.7807,47.7978,47302.0
2019-01-03 13:35:00,55.95,56.14,55.91,56.13,54424.0,47.7978,47.9601,47.7636,47.9516,54424.0
2019-01-03 13:40:00,56.13,56.26,56.1,56.2,49552.0,47.9516,48.0626,47.926,48.0114,49552.0
2019-01-03 13:45:00,56.21,56.23,56.12,56.16,47307.0,48.0199,48.037,47.943,47.9772,47307.0
2019-01-03 13:50:00,56.16,56.18,56.0,56.01,78943.0,47.9772,47.9943,47.8405,47.8491,78943.0
2019-01-03 13:55:00,56.01,56.06,55.94,56.02,45672.0,47.8491,47.8918,47.7893,47.8576,45672.0
2019-01-03 14:00:00,56.01,56.06,55.95,56.02,69094.0,47.8491,47.8918,47.7978,47.8576,69094.0
2019-01-03 14:05:00,56.03,56.14,56.03,56.11,49277.0,47.8662,47.9601,47.8662,47.9345,49277.0
2019-01-03 14:10:00,56.11,56.16,56.05,56.05,46777.0,47.9345,47.9772,47.8832,47.8832,46777.0
2019-01-03 14:15:00,56.05,56.11,55.95,56.06,69654.0,47.8832,47.9345,47.7978,47.8918,69654.0
2019-01-03 14:20:00,56.06,56.06,55.96,56.0,52226.0,47.8918,47.8918,47.8064,47.8405,52226.0
2019-01-03 14:25:00,56.01,56.18,55.97,56.17,77798.0,47.8491,47.9943,47.8149,47.9858,77798.0
2019-01-03 14:30:00,56.18,56.27,56.1,56.12,94028.0,47.9943,48.0712,47.926,47.943,94028.0
2019-01-03 14:35:00,56.13,56.15,55.97,56.0,59834.0,47.9516,47.9687,47.8149,47.8405,59834.0
2019-01-03 14:40:00,56.0,56.04,55.92,55.94,63178.0,47.8405,47.8747,47.7722,47.7893,63178.0
2019-01-03 14:45:00,55.93,55.95,55.8,55.84,63152.0,47.7807,47.7978,47.6697,47.7038,63152.0
2019-01-03 14:50:00,55.84,55.88,55.77,55.82,73313.0,47.7038,47.738,47.644,47.6868,73313.0
2019-01-03 14:55:00,55.82,55.82,55.71,55.76,123453.0,47.6868,47.6868,47.5928,47.6355,123453.0
2019-01-03 15:00:00,55.76,55.79,55.69,55.73,90196.0,47.6355,47.6611,47.5757,47.6099,90196.0
2019-01-03 15:05:00,55.73,55.8,55.68,55.77,116418.0,47.6099,47.6697,47.5672,47.644,116418.0
2019-01-03 15:10:00,55.77,55.85,55.71,55.78,165202.0,47.644,47.7124,47.5928,47.6526,165202.0
2019-01-03 15:15:00,55.77,55.92,55.73,55.86,131511.0,47.644,47.7722,47.6099,47.7209,131511.0
2019-01-03 15:20:00,55.85,55.94,55.8,55.81,80078.0,47.7124,47.7893,47.6697,47.6782,80078.0
2019-01-03 15:25:00,55.8,55.92,55.78,55.8,106464.0,47.6697,47.7722,47.6526,47.6697,106464.0
2019-01-03 15:30:00,55.8,56.03,55.78,55.97,149032.0,47.6697,47.8662,47.6526,47.8149,149032.0
2019-01-03 15:35:00,55.98,56.04,55.82,55.84,170245.0,47.8234,47.8747,47.6868,47.7038,170245.0
2019-01-03 15:40:00,55.84,55.86,55.73,55.84,146469.0,47.7038,47.7209,47.6099,47.7038,146469.0
2019-01-03 15:45:00,55.84,55.92,55.83,55.86,189272.0,47.7038,47.7722,47.6953,47.7209,189272.0
2019-01-03 15:50:00,55.86,55.9,55.79,55.84,305211.0,47.7209,47.7551,47.6611,47.7038,305211.0
2019-01-03 15:55:00,55.84,55.88,55.6,55.69,736720.0,47.7038,47.738,47.4988,47.5757,736720.0
2019-01-04 09:30:00,56.55,56.67,56.27,56.36,281673.0,48.3104,48.4129,48.0712,48.1481,281673.0
2019-01-04 09:35:00,56.33,56.56,56.29,56.36,157638.0,48.1224,48.3189,48.0883,48.1481,157638.0
2019-01-04 09:40:00,56.37,56.5,56.29,56.42,224315.0,48.1566,48.2677,48.0883,48.1993,224315.0
2019-01-04 09:45:00,56.41,56.47,56.26,56.35,165243.0,48.1908,48.242,48.0626,48.1395,165243.0
2019-01-04 09:50:00,56.35,56.37,56.06,56.07,115354.0,48.1395,48.1566,47.8918,47.9003,115354.0
2019-01-04 09:55:00,56.07,56.16,56.02,56.13,119421.0,47.9003,47.9772,47.8576,47.9516,119421.0
2019-01-04 10:00:00,56.12,56.18,55.89,55.91,230652.0,47.943,47.9943,47.7466,47.7636,230652.0
2019-01-04 10:05:00,55.92,55.92,55.66,55.69,180007.0,47.7722,47.7722,47.5501,47.5757,180007.0
2019-01-04 10:10:00,55.7,55.8,55.25,55.28,261153.0,47.5842,47.6697,47.1998,47.2254,261153.0
2019-01-04 10:15:00,55.29,55.44,55.28,55.3,326642.0,47.234,47.3621,47.2254,47.2425,326642.0
2019-01-04 10:20:00,55.3,56.0,55.21,55.95,259479.0,47.2425,47.8405,47.1656,47.7978,259479.0
2019-01-04 10:25:00,55.96,56.27,55.96,56.27,143934.0,47.8064,48.0712,47.8064,48.0712,143934.0
2019-01-04 10:30:00,56.27,56.31,56.12,56.2,167827.0,48.0712,48.1054,47.943,48.0114,167827.0
2019-01-04 10:35:00,56.19,56.39,56.16,56.3,110168.0,48.0028,48.1737,47.9772,48.0968,110168.0
2019-01-04 10:40:00,56.3,56.35,56.17,56.21,128310.0,48.0968,48.1395,47.9858,48.0199,128310.0
2019-01-04 10:45:00,56.21,56.44,56.18,56.43,86009.0,48.0199,48.2164,47.9943,48.2079,86009.0
2019-01-04 10:50:00,56.43,56.59,56.4,56.41,163394.0,48.2079,48.3446,48.1822,48.1908,163394.0
2019-01-04 10:55:00,56.42,56.6,56.38,56.59,107953.0,48.1993,48.3531,48.1652,48.3446,107953.0
2019-01-04 11:00:00,56.6,56.68,56.53,56.63,135878.0,48.3531,48.4215,48.2933,48.3787,135878.0
2019-01-04 11:05:00,56.63,56.65,56.57,56.64,55019.0,48.3787,48.3958,48.3275,48.3873,55019.0
2019-01-04 11:10:00,56.64,56.69,56.59,56.62,212947.0,48.3873,48.43,48.3446,48.3702,212947.0
2019-01-04 11:15:00,56.62,56.69,56.57,56.66,125737.0,48.3702,48.43,48.3275,48.4044,125737.0
2019-01-04 11:20:00,56.66,56.67,56.5,56.52,212160.0,48.4044,48.4129,48.2677,48.2848,212160.0
2019-01-04 11:25:00,56.53,56.56,56.34,56.34,225336.0,48.2933,48.3189,48.131,48.131,225336.0
2019-01-04 11:30:00,56.34,56.35,56.12,56.18,360723.0,48.131,48.1395,47.943,47.9943,360723.0
2019-01-04 11:35:00,56.18,56.27,55.97,56.07,243432.0,47.9943,48.0712,47.8149,47.9003,243432.0
2019-01-04 11:40:00,56.08,56.16,55.98,56.05,349320.0,47.9089,47.9772,47.8234,47.8832,349320.0
2019-01-04 11:45:00,56.06,56.09,55.95,56.02,126474.0,47.8918,47.9174,47.7978,47.8576,126474.0
2019-01-04 11:50:00,56.03,56.12,55.95,56.01,203807.0,47.8662,47.943,47.7978,47.8491,203807.0
2019-01-04 11:55:00,56.01,56.03,55.81,55.92,156686.0,47.8491,47.8662,47.6782,47.7722,156686.0
2019-01-04 12:00:00,55.91,55.96,55.82,55.82,252273.0,47.7636,47.8064,47.6868,47.6868,252273.0
2019-01-04 12:05:00,55.83,56.0,55.81,55.98,200107.0,47.6953,47.8405,47.6782,47.8234,200107.0
2019-01-04 12:10:00,55.97,56.21,55.97,56.17,153938.0,47.8149,48.0199,47.8149,47.9858,153938.0
2019-01-04 12:15:00,56.17,56.46,56.17,56.44,103814.0,47.9858,48.2335,47.9858,48.2164,103814.0
2019-01-04 12:20:00,56.44,56.48,56.37,56.39,71565.0,48.2164,48.2506,48.1566,48.1737,71565.0
2019-01-04 12:25:00,56.39,56.61,56.38,56.61,265221.0,48.1737,48.3617,48.1652,48.3617,265221.0
2019-01-04 12:30:00,56.61,56.65,56.51,56.6,119491.0,48.3617,48.3958,48.2762,48.3531,119491.0
2019-01-04 12:35:00,56.59,56.64,56.51,56.52,110636.0,48.3446,48.3873,48.2762,48.2848,110636.0
2019-01-04 12:40:00,56.52,56.63,56.52,56.57,56009.0,48.2848,48.3787,48.2848,48.3275,56009.0
2019-01-04 12:45:00,56.57,56.61,56.52,56.58,76309.0,48.3275,48.3617,48.2848,48.336,76309.0
2019-01-04 12:50:00,56.58,56.61,56.47,56.52,77576.0,48.336,48.3617,48.242,48.2848,77576.0
2019-01-04 12:55:00,56.52,56.55,56.42,56.44,88909.0,48.2848,48.3104,48.1993,48.2164,88909.0
2019-01-04 13:00:00,56.45,56.49,56.41,56.47,61012.0,48.225,48.2591,48.1908,48.242,61012.0
2019-01-04 13:05:00,56.47,56.62,56.46,56.61,63278.0,48.242,48.3702,48.2335,48.3617,63278.0
2019-01-04 13:10:00,56.61,56.63,56.56,56.61,75014.0,48.3617,48.3787,48.3189,48.3617,75014.0
2019-01-04 13:15:00,56.61,56.65,56.56,56.64,71235.0,48.3617,48.3958,48.3189,48.3873,71235.0
2019-01-04 13:20:00,56.64,56.66,56.59,56.6,69743.0,48.3873,48.4044,48.3446,48.3531,69743.0
2019-01-04 13:25:00,56.6,56.64,56.57,56.62,99098.0,48.3531,48.3873,48.3275,48.3702,99098.0
2019-01-04 13:30:00,56.62,56.77,56.61,56.72,58584.0,48.3702,48.4983,48.3617,48.4556,58584.0
2019-01-04 13:35:00,56.72,56.73,56.62,56.64,83057.0,48.4556,48.4642,48.3702,48.3873,83057.0
2019-01-04 13:40:00,56.64,56.65,56.56,56.61,68819.0,48.3873,48.3958,48.3189,48.3617,68819.0
2019-01-04 13:45:00,56.61,56.66,56.58,56.65,66045.0,48.3617,48.4044,48.336,48.3958,66045.0
2019-01-04 13:50:00,56.65,56.67,56.58,56.59,46388.0,48.3958,48.4129,48.336,48.3446,46388.0
2019-01-04 13:55:00,56.6,56.63,56.56,56.63,78225.0,48.3531,48.3787,48.3189,48.3787,78225.0
2019-01-04 14:00:00,56.63,56.64,56.49,56.58,188900.0,48.3787,48.3873,48.2591,48.336,188900.0
2019-01-04 14:05:00,56.58,56.59,56.5,56.56,79012.0,48.336,48.3446,48.2677,48.3189,79012.0
2019-01-04 14:10:00,56.57,56.64,56.56,56.62,73097.0,48.3275,48.3873,48.3189,48.3702,73097.0
2019-01-04 14:15:00,56.62,56.71,56.57,56.67,93972.0,48.3702,48.4471,48.3275,48.4129,93972.0
2019-01-04 14:20:00,56.68,56.81,56.65,56.8,90422.0,48.4215,48.5325,48.3958,48.524,90422.0
2019-01-04 14:25:00,56.8,56.83,56.7,56.73,71652.0,48.524,48.5496,48.4385,48.4642,71652.0
2019-01-04 14:30:00,56.73,56.74,56.68,56.73,55961.0,48.4642,48.4727,48.4215,48.4642,55961.0
2019-01-04 14:35:00,56.74,56.78,56.73,56.77,40210.0,48.4727,48.5069,48.4642,48.4983,40210.0
2019-01-04 14:40:00,56.77,56.81,56.72,56.79,49254.0,48.4983,48.5325,48.4556,48.5154,49254.0
2019-01-04 14:45:00,56.79,56.79,56.62,56.69,97166.0,48.5154,48.5154,48.3702,48.43,97166.0
2019-01-04 14:50:00,56.7,56.7,56.56,56.6,78164.0,48.4385,48.4385,48.3189,48.3531,78164.0
2019-01-04 14:55:00,56.6,56.63,56.49,56.5,105256.0,48.3531,48.3787,48.2591,48.2677,105256.0
2019-01-04 15:00:00,56.49,56.62,56.48,56.6,67295.0,48.2591,48.3702,48.2506,48.3531,67295.0
2019-01-04 15:05:00,56.6,56.7,56.57,56.6,87870.0,48.3531,48.4385,48.3275,48.3531,87870.0
2019-01-04 15:10:00,56.6,56.67,56.58,56.64,166681.0,48.3531,48.4129,48.336,48.3873,166681.0
2019-01-04 15:15:00,56.65,56.69,56.58,56.62,102449.0,48.3958,48.43,48.336,48.3702,102449.0
2019-01-04 15:20:00,56.62,56.63,56.44,56.45,96256.0,48.3702,48.3787,48.2164,48.225,96256.0
2019-01-04 15:25:00,56.44,56.5,56.38,56.41,136143.0,48.2164,48.2677,48.1652,48.1908,136143.0
2019-01-04 15:30:00,56.4,56.47,56.36,56.46,107628.0,48.1822,48.242,48.1481,48.2335,107628.0
2019-01-04 15:35:00,56.47,56.48,56.27,56.33,113640.0,48.242,48.2506,48.0712,48.1224,113640.0
2019-01-04 15:40:00,56.33,56.53,56.32,56.48,174021.0,48.1224,48.2933,48.1139,48.2506,174021.0
2019-01-04 15:45:00,56.48,56.57,56.47,56.48,215716.0,48.2506,48.3275,48.242,48.2506,215716.0
2019-01-04 15:50:00,56.47,56.52,56.4,56.41,261893.0,48.242,48.2848,48.1822,48.1908,261893.0
2019-01-04 15:55:00,56.4,56.61,56.39,56.6,871031.0,48.1822,48.3617,48.1737,48.3531,871031.0
2019-01-07 09:30:00,56.44,56.44,56.09,56.23,389842.0,48.2164,48.2164,47.9174,48.037,389842.0
2019-01-07 09:35:00,56.22,56.37,56.18,56.33,230566.0,48.0285,48.1566,47.9943,48.1224,230566.0
2019-01-07 09:40:00,56.33,56.53,56.31,56.45,105704.0,48.1224,48.2933,48.1054,48.225,105704.0
2019-01-07 09:45:00,56.44,56.47,56.31,56.31,140162.0,48.2164,48.242,48.1054,48.1054,140162.0
2019-01-07 09:50:00,56.32,56.33,56.09,56.14,155612.0,48.1139,48.1224,47.9174,47.9601,155612.0
2019-01-07 09:55:00,56.13,56.31,56.03,56.28,101598.0,47.9516,48.1054,47.8662,48.0797,101598.0
2019-01-07 10:00:00,56.28,56.52,56.18,56.49,113063.0,48.0797,48.2848,47.9943,48.2591,113063.0
2019-01-07 10:05:00,56.48,56.49,56.29,56.34,130903.0,48.2506,48.2591,48.0883,48.131,130903.0
2019-01-07 10:10:00,56.35,56.36,56.05,56.1,282454.0,48.1395,48.1481,47.8832,47.926,282454.0
2019-01-07 10:15:00,56.11,56.13,56.05,56.09,106661.0,47.9345,47.9516,47.8832,47.9174,106661.0
2019-01-07 10:20:00,56.09,56.21,56.01,56.2,101617.0,47.9174,48.0199,47.8491,48.0114,101617.0
2019-01-07 10:25:00,56.21,56.33,56.19,56.24,84536.0,48.0199,48.1224,48.0028,48.0456,84536.0
2019-01-07 10:30:00,56.25,56.37,56.24,56.34,135294.0,48.0541,48.1566,48.0456,48.131,135294.0
2019-01-07 10:35:00,56.35,56.39,56.27,56.32,149708.0,48.1395,48.1737,48.0712,48.1139,149708.0
2019-01-07 10:40:00,56.3,56.43,56.27,56.32,85760.0,48.0968,48.2079,48.0712,48.1139,85760.0
2019-01-07 10:45:00,56.32,56.49,56.29,56.48,144284.0,48.1139,48.2591,48.0883,48.2506,144284.0
2019-01-07 10:50:00,56.48,56.56,56.44,56.5,77193.0,48.2506,48.3189,48.2164,48.2677,77193.0
2019-01-07 10:55:00,56.51,56.51,56.41,56.46,85324.0,48.2762,48.2762,48.1908,48.2335,85324.0
2019-01-07 11:00:00,56.45,56.5,56.4,56.46,98464.0,48.225,48.2677,48.1822,48.2335,98464.0
2019-01-07 11:05:00,56.46,56.46,56.31,56.34,96599.0,48.2335,48.2335,48.1054,48.131,96599.0
2019-01-07 11:10:00,56.34,56.35,56.19,56.2,107260.0,48.131,48.1395,48.0028,48.0114,107260.0
2019-01-07 11:15:00,56.2,56.24,56.14,56.15,80985.0,48.0114,48.0456,47.9601,47.9687,80985.0
2019-01-07 11:20:00,56.15,56.17,56.1,56.12,95927.0,47.9687,47.9858,47.926,47.943,95927.0
2019-01-07 11:25:00,56.12,56.12,56.03,56.05,116866.0,47.943,47.943,47.8662,47.8832,116866.0
2019-01-07 11:30:00,56.05,56.06,55.94,56.02,168974.0,47.8832,47.8918,47.7893,47.8576,168974.0
2019-01-07 11:35:00,56.02,56.15,56.01,56.14,130439.0,47.8576,47.9687,47.8491,47.9601,130439.0
2019-01-07 11:40:00,56.14,56.16,56.06,56.11,133900.0,47.9601,47.9772,47.8918,47.9345,133900.0
2019-01-07 11:45:00,56.1,56.29,56.09,56.25,156413.0,47.926,48.0883,47.9174,48.0541,156413.0
2019-01-07 11:50:00,56.25,56.26,56.19,56.24,100452.0,48.0541,48.0626,48.0028,48.0456,100452.0
2019-01-07 11:55:00,56.23,56.31,56.23,56.29,90069.0,48.037,48.1054,48.037,48.0883,90069.0
2019-01-07 12:00:00,56.29,56.3,56.2,56.26,103726.0,48.0883,48.0968,48.0114,48.0626,103726.0
2019-01-07 12:05:00,56.26,56.31,56.19,56.2,77666.0,48.0626,48.1054,48.0028,48.0114,77666.0
2019-01-07 12:10:00,56.21,56.26,56.18,56.22,62715.0,48.0199,48.0626,47.9943,48.0285,62715.0
2019-01-07 12:15:00,56.21,56.35,56.21,56.28,88654.0,48.0199,48.1395,48.0199,48.0797,88654.0
2019-01-07 12:20:00,56.28,56.47,56.27,56.45,66311.0,48.0797,48.242,48.0712,48.225,66311.0
2019-01-07 12:25:00,56.46,56.55,56.45,56.53,64567.0,48.2335,48.3104,48.225,48.2933,64567.0
2019-01-07 12:30:00,56.53,56.62,56.52,56.59,66146.0,48.2933,48.3702,48.2848,48.3446,66146.0
2019-01-07 12:35:00,56.59,56.69,56.58,56.69,53183.0,48.3446,48.43,48.336,48.43,53183.0
2019-01-07 12:40:00,56.7,56.73,56.67,56.72,79162.0,48.4385,48.4642,48.4129,48.4556,79162.0
2019-01-07 12:45:00,56.73,56.94,56.73,56.94,284950.0,48.4642,48.6436,48.4642,48.6436,284950.0
2019-01-07 12:50:00,56.94,56.95,56.8,56.9,136681.0,48.6436,48.6521,48.524,48.6094,136681.0
2019-01-07 12:55:00,56.91,56.98,56.87,56.89,56913.0,48.6179,48.6777,48.5838,48.6009,56913.0
2019-01-07 13:00:00,56.9,57.0,56.9,56.97,56400.0,48.6094,48.6948,48.6094,48.6692,56400.0
2019-01-07 13:05:00,56.97,57.06,56.96,57.03,84651.0,48.6692,48.7461,48.6607,48.7205,84651.0
2019-01-07 13:10:00,57.03,57.13,57.03,57.09,40119.0,48.7205,48.8059,48.7205,48.7717,40119.0
2019-01-07 13:15:00,57.1,57.16,57.06,57.11,72624.0,48.7803,48.8315,48.7461,48.7888,72624.0
2019-01-07 13:20:00,57.11,57.13,57.0,57.02,42759.0,48.7888,48.8059,48.6948,48.7119,42759.0
2019-01-07 13:25:00,57.01,57.06,56.99,57.05,47657.0,48.7034,48.7461,48.6863,48.7375,47657.0
2019-01-07 13:30:00,57.05,57.12,56.98,57.1,63544.0,48.7375,48.7973,48.6777,48.7803,63544.0
2019-01-07 13:35:00,57.09,57.15,57.02,57.03,45443.0,48.7717,48.823,48.7119,48.7205,45443.0
2019-01-07 13:40:00,57.03,57.11,56.99,57.05,72263.0,48.7205,48.7888,48.6863,48.7375,72263.0
2019-01-07 13:45:00,57.05,57.09,56.94,56.94,115645.0,48.7375,48.7717,48.6436,48.6436,115645.0
2019-01-07 13:50:00,56.95,56.95,56.71,56.76,124875.0,48.6521,48.6521,48.4471,48.4898,124875.0
2019-01-07 13:55:00,56.77,56.84,56.76,56.84,46660.0,48.4983,48.5581,48.4898,48.5581,46660.0
2019-01-07 14:00:00,56.83,56.9,56.82,56.88,69160.0,48.5496,48.6094,48.5411,48.5923,69160.0
2019-01-07 14:05:00,56.89,56.89,56.73,56.74,87204.0,48.6009,48.6009,48.4642,48.4727,87204.0
2019-01-07 14:10:00,56.74,56.8,56.69,56.8,61343.0,48.4727,48.524,48.43,48.524,61343.0
2019-01-07 14:15:00,56.8,57.16,56.8,56.94,245854.0,48.524,48.8315,48.524,48.6436,245854.0
2019-01-07 14:20:00,56.96,57.0,56.91,56.94,58607.0,48.6607,48.6948,48.6179,48.6436,58607.0
2019-01-07 14:25:00,56.93,56.94,56.82,56.85,45326.0,48.635,48.6436,48.5411,48.5667,45326.0
2019-01-07 14:30:00,56.85,56.87,56.77,56.83,66251.0,48.5667,48.5838,48.4983,48.5496,66251.0
2019-01-07 14:35:00,56.83,56.84,56.75,56.77,53373.0,48.5496,48.5581,48.4813,48.4983,53373.0
2019-01-07 14:40:00,56.76,56.84,56.74,56.79,45459.0,48.4898,48.5581,48.4727,48.5154,45459.0
2019-01-07 14:45:00,56.78,56.78,56.7,56.73,57072.0,48.5069,48.5069,48.4385,48.4642,57072.0
2019-01-07 14:50:00,56.73,56.73,56.62,56.7,73819.0,48.4642,48.4642,48.3702,48.4385,73819.0
2019-01-07 14:55:00,56.7,56.7,56.6,56.61,72253.0,48.4385,48.4385,48.3531,48.3617,72253.0
2019-01-07 15:00:00,56.61,56.74,56.6,56.74,44813.0,48.3617,48.4727,48.3531,48.4727,44813.0
2019-01-07 15:05:00,56.74,56.82,56.72,56.79,49425.0,48.4727,48.5411,48.4556,48.5154,49425.0
2019-01-07 15:10:00,56.78,56.79,56.71,56.75,48184.0,48.5069,48.5154,48.4471,48.4813,48184.0
2019-01-07 15:15:00,56.75,56.8,56.71,56.77,118249.0,48.4813,48.524,48.4471,48.4983,118249.0
2019-01-07 15:20:00,56.76,56.77,56.73,56.74,58262.0,48.4898,48.4983,48.4642,48.4727,58262.0
2019-01-07 15:25:00,56.75,56.75,56.62,56.62,98719.0,48.4813,48.4813,48.3702,48.3702,98719.0
2019-01-07 15:30:00,56.64,56.66,56.52,56.55,149128.0,48.3873,48.4044,48.2848,48.3104,149128.0
2019-01-07 15:35:00,56.56,56.59,56.52,56.56,124374.0,48.3189,48.3446,48.2848,48.3189,124374.0
2019-01-07 15:40:00,56.56,56.57,56.49,56.49,180201.0,48.3189,48.3275,48.2591,48.2591,180201.0
2019-01-07 15:45:00,56.49,56.57,56.49,56.51,183388.0,48.2591,48.3275,48.2591,48.2762,183388.0
2019-01-07 15:50:00,56.51,56.57,56.46,56.54,292196.0,48.2762,48.3275,48.2335,48.3018,292196.0
2019-01-07 15:55:00,56.54,56.61,56.4,56.43,544690.0,48.3018,48.3617,48.1822,48.2079,544690.0
2019-01-08 09:30:00,56.71,56.88,56.36,56.48,386832.0,48.4471,48.5923,48.1481,48.2506,386832.0
2019-01-08 09:35:00,56.49,56.7,56.31,56.36,254804.0,48.2591,48.4385,48.1054,48.1481,254804.0
2019-01-08 09:40:00,56.36,56.61,56.36,56.43,148598.0,48.1481,48.3617,48.1481,48.2079,148598.0
2019-01-08 09:45:00,56.42,56.47,56.36,56.42,194175.0,48.1993,48.242,48.1481,48.1993,194175.0
2019-01-08 09:50:00,56.42,56.47,56.29,56.42,124748.0,48.1993,48.242,48.0883,48.1993,124748.0
2019-01-08 09:55:00,56.42,56.45,56.35,56.4,93174.0,48.1993,48.225,48.1395,48.1822,93174.0
2019-01-08 10:00:00,56.4,56.45,56.27,56.32,111260.0,48.1822,48.225,48.0712,48.1139,111260.0
2019-01-08 10:05:00,56.32,56.4,56.28,56.29,98589.0,48.1139,48.1822,48.0797,48.0883,98589.0
2019-01-08 10:10:00,56.29,56.3,56.08,56.11,159591.0,48.0883,48.0968,47.9089,47.9345,159591.0
2019-01-08 10:15:00,56.11,56.14,55.84,55.86,167723.0,47.9345,47.9601,47.7038,47.7209,167723.0
2019-01-08 10:20:00,55.86,55.95,55.82,55.93,124641.0,47.7209,47.7978,47.6868,47.7807,124641.0
2019-01-08 10:25:00,55.92,56.06,55.92,55.99,106688.0,47.7722,47.8918,47.7722,47.832,106688.0
2019-01-08 10:30:00,55.98,56.1,55.94,56.01,88737.0,47.8234,47.926,47.7893,47.8491,88737.0
2019-01-08 10:35:00,56.01,56.22,55.94,56.22,120777.0,47.8491,48.0285,47.7893,48.0285,120777.0
2019-01-08 10:40:00,56.21,56.21,55.94,55.94,153506.0,48.0199,48.0199,47.7893,47.7893,153506.0
2019-01-08 10:45:00,55.95,55.96,55.84,55.94,88727.0,47.7978,47.8064,47.7038,47.7893,88727.0
2019-01-08 10:50:00,55.94,56.0,55.88,55.89,76500.0,47.7893,47.8405,47.738,47.7466,76500.0
2019-01-08 10:55:00,55.9,55.97,55.85,55.97,93657.0,47.7551,47.8149,47.7124,47.8149,93657.0
2019-01-08 11:00:00,55.98,56.0,55.92,55.98,133104.0,47.8234,47.8405,47.7722,47.8234,133104.0
2019-01-08 11:05:00,55.98,56.12,55.92,56.09,181726.0,47.8234,47.943,47.7722,47.9174,181726.0
2019-01-08 11:10:00,56.09,56.1,55.98,55.99,87023.0,47.9174,47.926,47.8234,47.832,87023.0
2019-01-08 11:15:00,56.0,56.03,55.89,55.95,91928.0,47.8405,47.8662,47.7466,47.7978,91928.0
2019-01-08 11:20:00,55.94,55.95,55.85,55.94,66787.0,47.7893,47.7978,47.7124,47.7893,66787.0
2019-01-08 11:25:00,55.93,55.95,55.81,55.83,74030.0,47.7807,47.7978,47.6782,47.6953,74030.0
2019-01-08 11:30:00,55.82,55.83,55.7,55.77,296762.0,47.6868,47.6953,47.5842,47.644,296762.0
2019-01-08 11:35:00,55.77,55.81,55.73,55.76,108538.0,47.644,47.6782,47.6099,47.6355,108538.0
2019-01-08 11:40:00,55.76,55.82,55.74,55.79,121914.0,47.6355,47.6868,47.6184,47.6611,121914.0
2019-01-08 11:45:00,55.78,55.87,55.77,55.84,73143.0,47.6526,47.7295,47.644,47.7038,73143.0
2019-01-08 11:50:00,55.85,55.85,55.77,55.8,107460.0,47.7124,47.7124,47.644,47.6697,107460.0
2019-01-08 11:55:00,55.8,55.88,55.79,55.83,111910.0,47.6697,47.738,47.6611,47.6953,111910.0
2019-01-08 12:00:00,55.82,55.9,55.8,55.84,147713.0,47.6868,47.7551,47.6697,47.7038,147713.0
2019-01-08 12:05:00,55.84,55.87,55.79,55.86,161665.0,47.7038,47.7295,47.6611,47.7209,161665.0
2019-01-08 12:10:00,55.86,55.89,55.77,55.84,105964.0,47.7209,47.7466,47.644,47.7038,105964.0
2019-01-08 12:15:00,55.84,55.91,55.8,55.91,123435.0,47.7038,47.7636,47.6697,47.7636,123435.0
2019-01-08 12:20:00,55.93,55.94,55.83,55.88,176165.0,47.7807,47.7893,47.6953,47.738,176165.0
2019-01-08 12:25:00,55.88,56.0,55.86,55.89,97988.0,47.738,47.8405,47.7209,47.7466,97988.0
2019-01-08 12:30:00,55.89,55.91,55.84,55.84,80862.0,47.7466,47.7636,47.7038,47.7038,80862.0
2019-01-08 12:35:00,55.85,55.86,55.72,55.79,275627.0,47.7124,47.7209,47.6013,47.6611,275627.0
2019-01-08 12:40:00,55.8,55.85,55.75,55.79,77109.0,47.6697,47.7124,47.627,47.6611,77109.0
2019-01-08 12:45:00,55.79,55.82,55.62,55.65,81913.0,47.6611,47.6868,47.5159,47.5415,81913.0
2019-01-08 12:50:00,55.65,55.72,55.61,55.66,131016.0,47.5415,47.6013,47.5074,47.5501,131016.0
2019-01-08 12:55:00,55.66,55.74,55.62,55.73,51302.0,47.5501,47.6184,47.5159,47.6099,51302.0
2019-01-08 13:00:00,55.74,55.83,55.66,55.82,61315.0,47.6184,47.6953,47.5501,47.6868,61315.0
2019-01-08 13:05:00,55.82,55.84,55.74,55.75,57035.0,47.6868,47.7038,47.6184,47.627,57035.0
2019-01-08 13:10:00,55.75,55.77,55.68,55.75,63573.0,47.627,47.644,47.5672,47.627,63573.0
2019-01-08 13:15:00,55.75,55.76,55.68,55.69,63322.0,47.627,47.6355,47.5672,47.5757,63322.0
2019-01-08 13:20:00,55.68,55.76,55.67,55.74,113410.0,47.5672,47.6355,47.5586,47.6184,113410.0
2019-01-08 13:25:00,55.74,55.77,55.71,55.76,374973.0,47.6184,47.644,47.5928,47.6355,374973.0
2019-01-08 13:30:00,55.75,55.84,55.73,55.84,171407.0,47.627,47.7038,47.6099,47.7038,171407.0
2019-01-08 13:35:00,55.84,55.9,55.82,55.85,58960.0,47.7038,47.7551,47.6868,47.7124,58960.0
2019-01-08 13:40:00,55.85,55.89,55.81,55.89,53623.0,47.7124,47.7466,47.6782,47.7466,53623.0
2019-01-08 13:45:00,55.89,55.89,55.73,55.81,54468.0,47.7466,47.7466,47.6099,47.6782,54468.0
2019-01-08 13:50:00,55.81,55.95,55.8,55.9,161489.0,47.6782,47.7978,47.6697,47.7551,161489.0
2019-01-08 13:55:00,55.91,55.95,55.85,55.91,47499.0,47.7636,47.7978,47.7124,47.7636,47499.0
2019-01-08 14:00:00,55.91,55.97,55.87,55.92,73802.0,47.7636,47.8149,47.7295,47.7722,73802.0
2019-01-08 14:05:00,55.93,55.97,55.91,55.95,83825.0,47.7807,47.8149,47.7636,47.7978,83825.0
2019-01-08 14:10:00,55.95,55.99,55.93,55.98,56220.0,47.7978,47.832,47.7807,47.8234,56220.0
2019-01-08 14:15:00,55.98,56.03,55.95,55.95,66790.0,47.8234,47.8662,47.7978,47.7978,66790.0
2019-01-08 14:20:00,55.97,55.97,55.86,55.91,49575.0,47.8149,47.8149,47.7209,47.7636,49575.0
2019-01-08 14:25:00,55.9,55.95,55.81,55.81,69530.0,47.7551,47.7978,47.6782,47.6782,69530.0
2019-01-08 14:30:00,55.81,55.81,55.75,55.79,116701.0,47.6782,47.6782,47.627,47.6611,116701.0
2019-01-08 14:35:00,55.78,55.88,55.74,55.86,95691.0,47.6526,47.738,47.6184,47.7209,95691.0
2019-01-08 14:40:00,55.85,55.98,55.78,55.95,112728.0,47.7124,47.8234,47.6526,47.7978,112728.0
2019-01-08 14:45:00,55.94,55.97,55.89,55.91,70506.0,47.7893,47.8149,47.7466,47.7636,70506.0
2019-01-08 14:50:00,55.91,55.96,55.88,55.96,85438.0,47.7636,47.8064,47.738,47.8064,85438.0
2019-01-08 14:55:00,55.96,55.99,55.88,55.97,64025.0,47.8064,47.832,47.738,47.8149,64025.0
2019-01-08 15:00:00,55.97,56.01,55.93,55.94,61468.0,47.8149,47.8491,47.7807,47.7893,61468.0
2019-01-08 15:05:00,55.95,56.0,55.87,55.98,63384.0,47.7978,47.8405,47.7295,47.8234,63384.0
2019-01-08 15:10:00,55.97,56.05,55.95,56.04,115256.0,47.8149,47.8832,47.7978,47.8747,115256.0
2019-01-08 15:15:00,56.04,56.08,55.99,56.08,119452.0,47.8747,47.9089,47.832,47.9089,119452.0
2019-01-08 15:20:00,56.08,56.08,55.98,56.02,102319.0,47.9089,47.9089,47.8234,47.8576,102319.0
2019-01-08 15:25:00,56.01,56.04,55.99,56.03,99834.0,47.8491,47.8747,47.832,47.8662,99834.0
2019-01-08 15:30:00,56.03,56.13,56.03,56.09,88237.0,47.8662,47.9516,47.8662,47.9174,88237.0
2019-01-08 15:35:00,56.08,56.12,56.06,56.07,113025.0,47.9089,47.943,47.8918,47.9003,113025.0
2019-01-08 15:40:00,56.07,56.08,55.97,56.04,173066.0,47.9003,47.9089,47.8149,47.8747,173066.0
2019-01-08 15:45:00,56.05,56.05,56.0,56.01,133217.0,47.8832,47.8832,47.8405,47.8491,133217.0
2019-01-08 15:50:00,56.01,56.02,55.99,55.99,205410.0,47.8491,47.8576,47.832,47.832,205410.0
2019-01-08 15:55:00,56.0,56.06,55.91,55.95,804718.0,47.8405,47.8918,47.7636,47.7978,804718.0
2019-01-09 09:30:00,56.26,56.59,56.14,56.58,369322.0,48.0626,48.3446,47.9601,48.336,369322.0
2019-01-09 09:35:00,56.58,56.73,56.44,56.73,309780.0,48.336,48.4642,48.2164,48.4642,309780.0
2019-01-09 09:40:00,56.72,56.86,56.67,56.71,164793.0,48.4556,48.5752,48.4129,48.4471,164793.0
2019-01-09 09:45:00,56.72,56.93,56.65,56.91,229081.0,48.4556,48.635,48.3958,48.6179,229081.0
2019-01-09 09:50:00,56.91,57.11,56.91,57.01,238070.0,48.6179,48.7888,48.6179,48.7034,238070.0
2019-01-09 09:55:00,57.01,57.04,56.72,56.98,167591.0,48.7034,48.729,48.4556,48.6777,167591.0
2019-01-09 10:00:00,56.99,57.08,56.93,56.93,164527.0,48.6863,48.7632,48.635,48.635,164527.0
2019-01-09 10:05:00,56.93,56.96,56.72,56.75,227515.0,48.635,48.6607,48.4556,48.4813,227515.0
2019-01-09 10:10:00,56.75,56.8,56.57,56.58,162311.0,48.4813,48.524,48.3275,48.336,162311.0
2019-01-09 10:15:00,56.58,56.68,56.53,56.66,140399.0,48.336,48.4215,48.2933,48.4044,140399.0
2019-01-09 10:20:00,56.67,56.86,56.66,56.85,102626.0,48.4129,48.5752,48.4044,48.5667,102626.0
2019-01-09 10:25:00,56.87,56.89,56.67,56.75,95297.0,48.5838,48.6009,48.4129,48.4813,95297.0
2019-01-09 10:30:00,56.74,56.75,56.45,56.48,102303.0,48.4727,48.4813,48.225,48.2506,102303.0
2019-01-09 10:35:00,56.49,56.61,56.43,56.55,78511.0,48.2591,48.3617,48.2079,48.3104,78511.0
2019-01-09 10:40:00,56.56,56.6,56.36,56.36,133112.0,48.3189,48.3531,48.1481,48.1481,133112.0
2019-01-09 10:45:00,56.37,56.49,56.33,56.47,107903.0,48.1566,48.2591,48.1224,48.242,107903.0
2019-01-09 10:50:00,56.48,56.59,56.47,56.54,80777.0,48.2506,48.3446,48.242,48.3018,80777.0
2019-01-09 10:55:00,56.54,56.6,56.46,56.51,49279.0,48.3018,48.3531,48.2335,48.2762,49279.0
2019-01-09 11:00:00,56.52,56.67,56.48,56.59,70520.0,48.2848,48.4129,48.2506,48.3446,70520.0
2019-01-09 11:05:00,56.59,56.63,56.49,56.52,86138.0,48.3446,48.3787,48.2591,48.2848,86138.0
2019-01-09 11:10:00,56.53,56.56,56.41,56.53,198459.0,48.2933,48.3189,48.1908,48.2933,198459.0
2019-01-09 11:15:00,56.53,56.71,56.48,56.7,61034.0,48.2933,48.4471,48.2506,48.4385,61034.0
2019-01-09 11:20:00,56.69,56.77,56.61,56.72,90664.0,48.43,48.4983,48.3617,48.4556,90664.0
2019-01-09 11:25:00,56.71,56.77,56.63,56.75,70931.0,48.4471,48.4983,48.3787,48.4813,70931.0
2019-01-09 11:30:00,56.75,56.76,56.68,56.73,76145.0,48.4813,48.4898,48.4215,48.4642,76145.0
2019-01-09 11:35:00,56.73,56.77,56.6,56.66,130527.0,48.4642,48.4983,48.3531,48.4044,130527.0
2019-01-09 11:40:00,56.66,56.76,56.65,56.73,70127.0,48.4044,48.4898,48.3958,48.4642,70127.0
2019-01-09 11:45:00,56.74,56.81,56.7,56.76,154636.0,48.4727,48.5325,48.4385,48.4898,154636.0
2019-01-09 11:50:00,56.76,56.81,56.69,56.69,218084.0,48.4898,48.5325,48.43,48.43,218084.0
2019-01-09 11:55:00,56.7,56.71,56.51,56.54,109065.0,48.4385,48.4471,48.2762,48.3018,109065.0
2019-01-09 12:00:00,56.55,56.74,56.55,56.74,102326.0,48.3104,48.4727,48.3104,48.4727,102326.0
2019-01-09 12:05:00,56.75,56.77,56.69,56.73,64648.0,48.4813,48.4983,48.43,48.4642,64648.0
2019-01-09 12:10:00,56.74,56.77,56.68,56.76,74219.0,48.4727,48.4983,48.4215,48.4898,74219.0
2019-01-09 12:15:00,56.77,56.85,56.77,56.85,45940.0,48.4983,48.5667,48.4983,48.5667,45940.0
2019-01-09 12:20:00,56.85,56.95,56.82,56.95,86527.0,48.5667,48.6521,48.5411,48.6521,86527.0
2019-01-09 12:25:00,56.94,57.0,56.93,57.0,158999.0,48.6436,48.6948,48.635,48.6948,158999.0
2019-01-09 12:30:00,57.0,57.01,56.94,56.98,72820.0,48.6948,48.7034,48.6436,48.6777,72820.0
2019-01-09 12:35:00,56.99,57.02,56.93,56.96,57095.0,48.6863,48.7119,48.635,48.6607,57095.0
2019-01-09 12:40:00,56.95,56.96,56.87,56.89,71456.0,48.6521,48.6607,48.5838,48.6009,71456.0
2019-01-09 12:45:00,56.89,57.01,56.85,56.95,148419.0,48.6009,48.7034,48.5667,48.6521,148419.0
2019-01-09 12:50:00,56.96,57.02,56.95,57.0,52904.0,48.6607,48.7119,48.6521,48.6948,52904.0
2019-01-09 12:55:00,57.0,57.0,56.93,56.94,71452.0,48.6948,48.6948,48.635,48.6436,71452.0
2019-01-09 13:00:00,56.95,56.97,56.85,56.87,86991.0,48.6521,48.6692,48.5667,48.5838,86991.0
2019-01-09 13:05:00,56.87,56.87,56.8,56.8,76554.0,48.5838,48.5838,48.524,48.524,76554.0
2019-01-09 13:10:00,56.8,56.83,56.76,56.79,97695.0,48.524,48.5496,48.4898,48.5154,97695.0
2019-01-09 13:15:00,56.79,56.81,56.73,56.74,89597.0,48.5154,48.5325,48.4642,48.4727,89597.0
2019-01-09 13:20:00,56.75,56.77,56.67,56.67,64501.0,48.4813,48.4983,48.4129,48.4129,64501.0
2019-01-09 13:25:00,56.68,56.77,56.67,56.74,50055.0,48.4215,48.4983,48.4129,48.4727,50055.0
2019-01-09 13:30:00,56.74,56.78,56.69,56.74,49551.0,48.4727,48.5069,48.43,48.4727,49551.0
2019-01-09 13:35:00,56.75,56.77,56.69,56.7,41297.0,48.4813,48.4983,48.43,48.4385,41297.0
2019-01-09 13:40:00,56.7,56.75,56.67,56.72,58954.0,48.4385,48.4813,48.4129,48.4556,58954.0
2019-01-09 13:45:00,56.71,56.73,56.67,56.69,54271.0,48.4471,48.4642,48.4129,48.43,54271.0
2019-01-09 13:50:00,56.68,56.68,56.61,56.66,60917.0,48.4215,48.4215,48.3617,48.4044,60917.0
2019-01-09 13:55:00,56.66,56.7,56.64,56.69,57062.0,48.4044,48.4385,48.3873,48.43,57062.0
2019-01-09 14:00:00,56.68,56.85,56.64,56.66,124386.0,48.4215,48.5667,48.3873,48.4044,124386.0
2019-01-09 14:05:00,56.66,56.79,56.65,56.77,53353.0,48.4044,48.5154,48.3958,48.4983,53353.0
2019-01-09 14:10:00,56.78,56.78,56.63,56.66,86045.0,48.5069,48.5069,48.3787,48.4044,86045.0
2019-01-09 14:15:00,56.66,56.66,56.42,56.43,87826.0,48.4044,48.4044,48.1993,48.2079,87826.0
2019-01-09 14:20:00,56.43,56.45,56.31,56.36,152370.0,48.2079,48.225,48.1054,48.1481,152370.0
2019-01-09 14:25:00,56.36,56.49,56.36,56.47,44663.0,48.1481,48.2591,48.1481,48.242,44663.0
2019-01-09 14:30:00,56.46,56.51,56.4,56.49,59420.0,48.2335,48.2762,48.1822,48.2591,59420.0
2019-01-09 14:35:00,56.48,56.52,56.43,56.45,79552.0,48.2506,48.2848,48.2079,48.225,79552.0
2019-01-09 14:40:00,56.44,56.49,56.42,56.49,56747.0,48.2164,48.2591,48.1993,48.2591,56747.0
2019-01-09 14:45:00,56.49,56.62,56.48,56.62,43897.0,48.2591,48.3702,48.2506,48.3702,43897.0
2019-01-09 14:50:00,56.63,56.65,56.59,56.65,41533.0,48.3787,48.3958,48.3446,48.3958,41533.0
2019-01-09 14:55:00,56.65,56.66,56.59,56.6,53206.0,48.3958,48.4044,48.3446,48.3531,53206.0
2019-01-09 15:00:00,56.61,56.67,56.56,56.64,83045.0,48.3617,48.4129,48.3189,48.3873,83045.0
2019-01-09 15:05:00,56.64,56.65,56.54,56.58,53676.0,48.3873,48.3958,48.3018,48.336,53676.0
2019-01-09 15:10:00,56.58,56.61,56.54,56.55,53361.0,48.336,48.3617,48.3018,48.3104,53361.0
2019-01-09 15:15:00,56.56,56.62,56.54,56.56,84511.0,48.3189,48.3702,48.3018,48.3189,84511.0
2019-01-09 15:20:00,56.56,56.59,56.54,56.57,60920.0,48.3189,48.3446,48.3018,48.3275,60920.0
2019-01-09 15:25:00,56.58,56.6,56.5,56.53,64825.0,48.336,48.3531,48.2677,48.2933,64825.0
2019-01-09 15:30:00,56.53,56.56,56.46,56.53,84577.0,48.2933,48.3189,48.2335,48.2933,84577.0
2019-01-09 15:35:00,56.53,56.66,56.48,56.63,302109.0,48.2933,48.4044,48.2506,48.3787,302109.0
2019-01-09 15:40:00,56.64,56.64,56.56,56.6,73381.0,48.3873,48.3873,48.3189,48.3531,73381.0
2019-01-09 15:45:00,56.6,56.61,56.53,56.53,114769.0,48.3531,48.3617,48.2933,48.2933,114769.0
2019-01-09 15:50:00,56.53,56.54,56.46,56.5,109777.0,48.2933,48.3018,48.2335,48.2677,109777.0
2019-01-09 15:55:00,56.49,56.65,56.48,56.6,357663.0,48.2591,48.3958,48.2506,48.3531,357663.0
2019-01-10 09:30:00,56.19,56.59,56.15,56.43,263981.0,48.0028,48.3446,47.9687,48.2079,263981.0
2019-01-10 09:35:00,56.42,56.43,56.26,56.29,136678.0,48.1993,48.2079,48.0626,48.0883,136678.0
2019-01-10 09:40:00,56.29,56.36,56.24,56.32,135650.0,48.0883,48.1481,48.0456,48.1139,135650.0
2019-01-10 09:45:00,56.32,56.38,56.18,56.32,169231.0,48.1139,48.1652,47.9943,48.1139,169231.0
2019-01-10 09:50:00,56.32,56.41,56.26,56.34,159698.0,48.1139,48.1908,48.0626,48.131,159698.0
2019-01-10 09:55:00,56.35,56.35,56.23,56.27,141755.0,48.1395,48.1395,48.037,48.0712,141755.0
2019-01-10 10:00:00,56.28,56.32,56.11,56.13,173880.0,48.0797,48.1139,47.9345,47.9516,173880.0
2019-01-10 10:05:00,56.13,56.21,56.1,56.18,125672.0,47.9516,48.0199,47.926,47.9943,125672.0
2019-01-10 10:10:00,56.18,56.25,56.15,56.16,196255.0,47.9943,48.0541,47.9687,47.9772,196255.0
2019-01-10 10:15:00,56.16,56.24,56.1,56.18,97519.0,47.9772,48.0456,47.926,47.9943,97519.0
2019-01-10 10:20:00,56.18,56.27,56.18,56.26,159863.0,47.9943,48.0712,47.9943,48.0626,159863.0
2019-01-10 10:25:00,56.26,56.44,56.22,56.41,149180.0,48.0626,48.2164,48.0285,48.1908,149180.0
2019-01-10 10:30:00,56.42,56.55,56.41,56.54,64679.0,48.1993,48.3104,48.1908,48.3018,64679.0
2019-01-10 10:35:00,56.53,56.55,56.41,56.46,178727.0,48.2933,48.3104,48.1908,48.2335,178727.0
2019-01-10 10:40:00,56.46,56.51,56.42,56.43,70518.0,48.2335,48.2762,48.1993,48.2079,70518.0
2019-01-10 10:45:00,56.43,56.48,56.4,56.47,105661.0,48.2079,48.2506,48.1822,48.242,105661.0
2019-01-10 10:50:00,56.45,56.55,56.45,56.48,107256.0,48.225,48.3104,48.225,48.2506,107256.0
2019-01-10 10:55:00,56.48,56.6,56.44,56.59,80104.0,48.2506,48.3531,48.2164,48.3446,80104.0
2019-01-10 11:00:00,56.6,56.68,56.57,56.67,67816.0,48.3531,48.4215,48.3275,48.4129,67816.0
2019-01-10 11:05:00,56.67,56.72,56.65,56.65,60233.0,48.4129,48.4556,48.3958,48.3958,60233.0
2019-01-10 11:10:00,56.66,56.67,56.55,56.63,110719.0,48.4044,48.4129,48.3104,48.3787,110719.0
2019-01-10 11:15:00,56.64,56.64,56.52,56.54,59522.0,48.3873,48.3873,48.2848,48.3018,59522.0
2019-01-10 11:20:00,56.54,56.63,56.51,56.55,58430.0,48.3018,48.3787,48.2762,48.3104,58430.0
2019-01-10 11:25:00,56.55,56.6,56.52,56.53,45480.0,48.3104,48.3531,48.2848,48.2933,45480.0
2019-01-10 11:30:00,56.53,56.73,56.53,56.72,63251.0,48.2933,48.4642,48.2933,48.4556,63251.0
2019-01-10 11:35:00,56.72,56.79,56.7,56.76,108793.0,48.4556,48.5154,48.4385,48.4898,108793.0
2019-01-10 11:40:00,56.76,56.79,56.71,56.72,52205.0,48.4898,48.5154,48.4471,48.4556,52205.0
2019-01-10 11:45:00,56.73,56.79,56.67,56.77,50478.0,48.4642,48.5154,48.4129,48.4983,50478.0
2019-01-10 11:50:00,56.77,56.79,56.67,56.78,65985.0,48.4983,48.5154,48.4129,48.5069,65985.0
2019-01-10 11:55:00,56.78,56.86,56.75,56.84,47958.0,48.5069,48.5752,48.4813,48.5581,47958.0
2019-01-10 12:00:00,56.83,56.91,56.73,56.76,54257.0,48.5496,48.6179,48.4642,48.4898,54257.0
2019-01-10 12:05:00,56.75,56.83,56.73,56.77,42181.0,48.4813,48.5496,48.4642,48.4983,42181.0
2019-01-10 12:10:00,56.77,56.82,56.71,56.75,40007.0,48.4983,48.5411,48.4471,48.4813,40007.0
2019-01-10 12:15:00,56.76,56.8,56.75,56.77,36049.0,48.4898,48.524,48.4813,48.4983,36049.0
2019-01-10 12:20:00,56.76,56.79,56.72,56.78,41225.0,48.4898,48.5154,48.4556,48.5069,41225.0
2019-01-10 12:25:00,56.77,56.87,56.76,56.85,37561.0,48.4983,48.5838,48.4898,48.5667,37561.0
2019-01-10 12:30:00,56.86,56.86,56.81,56.81,55557.0,48.5752,48.5752,48.5325,48.5325,55557.0
2019-01-10 12:35:00,56.81,56.9,56.8,56.9,33264.0,48.5325,48.6094,48.524,48.6094,33264.0
2019-01-10 12:40:00,56.9,56.91,56.82,56.85,58583.0,48.6094,48.6179,48.5411,48.5667,58583.0
2019-01-10 12:45:00,56.86,56.99,56.84,56.95,64095.0,48.5752,48.6863,48.5581,48.6521,64095.0
2019-01-10 12:50:00,56.94,56.99,56.91,56.96,35403.0,48.6436,48.6863,48.6179,48.6607,35403.0
2019-01-10 12:55:00,56.95,56.97,56.9,56.96,39679.0,48.6521,48.6692,48.6094,48.6607,39679.0
2019-01-10 13:00:00,56.97,56.98,56.85,56.87,74298.0,48.6692,48.6777,48.5667,48.5838,74298.0
2019-01-10 13:05:00,56.87,56.87,56.68,56.7,87812.0,48.5838,48.5838,48.4215,48.4385,87812.0
2019-01-10 13:10:00,56.7,56.77,56.68,56.72,38570.0,48.4385,48.4983,48.4215,48.4556,38570.0
2019-01-10 13:15:00,56.71,56.71,56.63,56.68,59173.0,48.4471,48.4471,48.3787,48.4215,59173.0
2019-01-10 13:20:00,56.67,56.67,56.56,56.57,112008.0,48.4129,48.4129,48.3189,48.3275,112008.0
2019-01-10 13:25:00,56.57,56.65,56.56,56.63,54836.0,48.3275,48.3958,48.3189,48.3787,54836.0
2019-01-10 13:30:00,56.65,56.65,56.54,56.62,49625.0,48.3958,48.3958,48.3018,48.3702,49625.0
2019-01-10 13:35:00,56.62,56.64,56.49,56.54,60670.0,48.3702,48.3873,48.2591,48.3018,60670.0
2019-01-10 13:40:00,56.54,56.54,56.36,56.4,195930.0,48.3018,48.3018,48.1481,48.1822,195930.0
2019-01-10 13:45:00,56.39,56.45,56.39,56.44,63454.0,48.1737,48.225,48.1737,48.2164,63454.0
2019-01-10 13:50:00,56.43,56.52,56.43,56.45,71564.0,48.2079,48.2848,48.2079,48.225,71564.0
2019-01-10 13:55:00,56.44,56.53,56.43,56.48,103592.0,48.2164,48.2933,48.2079,48.2506,103592.0
2019-01-10 14:00:00,56.48,56.6,56.47,56.59,104835.0,48.2506,48.3531,48.242,48.3446,104835.0
2019-01-10 14:05:00,56.6,56.77,56.59,56.74,61062.0,48.3531,48.4983,48.3446,48.4727,61062.0
2019-01-10 14:10:00,56.74,56.8,56.73,56.73,54954.0,48.4727,48.524,48.4642,48.4642,54954.0
2019-01-10 14:15:00,56.74,56.93,56.74,56.9,162849.0,48.4727,48.635,48.4727,48.6094,162849.0
2019-01-10 14:20:00,56.9,56.96,56.88,56.91,72103.0,48.6094,48.6607,48.5923,48.6179,72103.0
2019-01-10 14:25:00,56.91,56.94,56.88,56.89,36831.0,48.6179,48.6436,48.5923,48.6009,36831.0
2019-01-10 14:30:00,56.89,56.91,56.84,56.88,38065.0,48.6009,48.6179,48.5581,48.5923,38065.0
2019-01-10 14:35:00,56.88,56.93,56.86,56.9,32531.0,48.5923,48.635,48.5752,48.6094,32531.0
2019-01-10 14:40:00,56.9,56.97,56.88,56.95,45246.0,48.6094,48.6692,48.5923,48.6521,45246.0
2019-01-10 14:45:00,56.96,56.97,56.86,56.87,36877.0,48.6607,48.6692,48.5752,48.5838,36877.0
2019-01-10 14:50:00,56.87,56.9,56.84,56.87,36423.0,48.5838,48.6094,48.5581,48.5838,36423.0
2019-01-10 14:55:00,56.85,56.93,56.83,56.93,54056.0,48.5667,48.635,48.5496,48.635,54056.0
2019-01-10 15:00:00,56.93,56.95,56.88,56.92,74965.0,48.635,48.6521,48.5923,48.6265,74965.0
2019-01-10 15:05:00,56.92,56.92,56.81,56.82,92316.0,48.6265,48.6265,48.5325,48.5411,92316.0
2019-01-10 15:10:00,56.82,56.85,56.76,56.8,142342.0,48.5411,48.5667,48.4898,48.524,142342.0
2019-01-10 15:15:00,56.8,56.81,56.73,56.78,201007.0,48.524,48.5325,48.4642,48.5069,201007.0
2019-01-10 15:20:00,56.78,56.81,56.76,56.81,99951.0,48.5069,48.5325,48.4898,48.5325,99951.0
2019-01-10 15:25:00,56.8,56.84,56.77,56.82,92413.0,48.524,48.5581,48.4983,48.5411,92413.0
2019-01-10 15:30:00,56.82,56.84,56.77,56.8,141616.0,48.5411,48.5581,48.4983,48.524,141616.0
2019-01-10 15:35:00,56.79,56.83,56.77,56.8,126722.0,48.5154,48.5496,48.4983,48.524,126722.0
2019-01-10 15:40:00,56.8,56.86,56.78,56.82,142606.0,48.524,48.5752,48.5069,48.5411,142606.0
2019-01-10 15:45:00,56.83,56.91,56.75,56.77,192995.0,48.5496,48.6179,48.4813,48.4983,192995.0
2019-01-10 15:50:00,56.77,56.79,56.75,56.79,128531.0,48.4983,48.5154,48.4813,48.5154,128531.0
2019-01-10 15:55:00,56.79,56.83,56.74,56.81,211751.0,48.5154,48.5496,48.4727,48.5325,211751.0
2019-01-11 09:30:00,56.45,56.96,56.33,56.93,175293.0,48.225,48.6607,48.1224,48.635,175293.0
2019-01-11 09:35:00,56.93,56.96,56.76,56.9,96170.0,48.635,48.6607,48.4898,48.6094,96170.0
2019-01-11 09:40:00,56.89,56.98,56.85,56.95,169066.0,48.6009,48.6777,48.5667,48.6521,169066.0
2019-01-11 09:45:00,56.95,57.33,56.9,57.25,180121.0,48.6521,48.9767,48.6094,48.9084,180121.0
2019-01-11 09:50:00,57.25,57.36,57.21,57.31,105439.0,48.9084,49.0024,48.8742,48.9597,105439.0
2019-01-11 09:55:00,57.32,57.43,57.24,57.42,123403.0,48.9682,49.0622,48.8999,49.0536,123403.0
2019-01-11 10:00:00,57.42,57.48,57.28,57.46,133585.0,49.0536,49.1049,48.934,49.0878,133585.0
2019-01-11 10:05:00,57.46,57.66,57.45,57.66,111559.0,49.0878,49.2587,49.0793,49.2587,111559.0
2019-01-11 10:10:00,57.67,57.69,57.6,57.62,107563.0,49.2672,49.2843,49.2074,49.2245,107563.0
2019-01-11 10:15:00,57.62,57.85,57.58,57.85,215464.0,49.2245,49.421,49.1903,49.421,215464.0
2019-01-11 10:20:00,57.85,57.85,57.71,57.77,146888.0,49.421,49.421,49.3014,49.3526,146888.0
2019-01-11 10:25:00,57.77,57.77,57.7,57.71,154792.0,49.3526,49.3526,49.2928,49.3014,154792.0
2019-01-11 10:30:00,57.71,57.73,57.59,57.71,192527.0,49.3014,49.3185,49.1989,49.3014,192527.0
2019-01-11 10:35:00,57.71,57.77,57.6,57.66,209896.0,49.3014,49.3526,49.2074,49.2587,209896.0
2019-01-11 10:40:00,57.66,57.82,57.56,57.82,159672.0,49.2587,49.3953,49.1732,49.3953,159672.0
2019-01-11 10:45:00,57.82,57.97,57.75,57.97,221984.0,49.3953,49.5235,49.3355,49.5235,221984.0
2019-01-11 10:50:00,57.96,57.97,57.79,57.91,121475.0,49.5149,49.5235,49.3697,49.4722,121475.0
2019-01-11 10:55:00,57.91,58.05,57.9,58.02,158848.0,49.4722,49.5918,49.4637,49.5662,158848.0
2019-01-11 11:00:00,58.01,58.02,57.94,57.95,104164.0,49.5577,49.5662,49.4979,49.5064,104164.0
2019-01-11 11:05:00,57.96,58.0,57.89,57.94,574965.0,49.5149,49.5491,49.4551,49.4979,574965.0
2019-01-11 11:10:00,57.94,57.96,57.81,57.86,88185.0,49.4979,49.5149,49.3868,49.4295,88185.0
2019-01-11 11:15:00,57.86,57.87,57.74,57.77,153033.0,49.4295,49.4381,49.327,49.3526,153033.0
2019-01-11 11:20:00,57.77,57.87,57.74,57.81,110521.0,49.3526,49.4381,49.327,49.3868,110521.0
2019-01-11 11:25:00,57.81,57.82,57.6,57.62,157563.0,49.3868,49.3953,49.2074,49.2245,157563.0
2019-01-11 11:30:00,57.62,57.65,57.5,57.52,118804.0,49.2245,49.2501,49.122,49.1391,118804.0
2019-01-11 11:35:00,57.52,57.53,57.44,57.44,152139.0,49.1391,49.1476,49.0707,49.0707,152139.0
2019-01-11 11:40:00,57.45,57.58,57.44,57.57,100961.0,49.0793,49.1903,49.0707,49.1818,100961.0
2019-01-11 11:45:00,57.57,57.68,57.56,57.67,63749.0,49.1818,49.2757,49.1732,49.2672,63749.0
2019-01-11 11:50:00,57.67,57.71,57.62,57.64,56767.0,49.2672,49.3014,49.2245,49.2416,56767.0
2019-01-11 11:55:00,57.63,57.76,57.6,57.71,50940.0,49.233,49.3441,49.2074,49.3014,50940.0
2019-01-11 12:00:00,57.71,57.8,57.7,57.77,59352.0,49.3014,49.3783,49.2928,49.3526,59352.0
2019-01-11 12:05:00,57.77,57.8,57.71,57.73,82400.0,49.3526,49.3783,49.3014,49.3185,82400.0
2019-01-11 12:10:00,57.75,57.76,57.65,57.7,180852.0,49.3355,49.3441,49.2501,49.2928,180852.0
2019-01-11 12:15:00,57.7,57.73,57.64,57.67,125389.0,49.2928,49.3185,49.2416,49.2672,125389.0
2019-01-11 12:20:00,57.67,57.78,57.64,57.78,95023.0,49.2672,49.3612,49.2416,49.3612,95023.0
2019-01-11 12:25:00,57.78,57.96,57.71,57.93,189075.0,49.3612,49.5149,49.3014,49.4893,189075.0
2019-01-11 12:30:00,57.94,58.07,57.9,58.07,117033.0,49.4979,49.6089,49.4637,49.6089,117033.0
2019-01-11 12:35:00,58.07,58.13,58.02,58.11,97174.0,49.6089,49.6602,49.5662,49.6431,97174.0
2019-01-11 12:40:00,58.11,58.17,58.09,58.1,112308.0,49.6431,49.6944,49.626,49.6346,112308.0
2019-01-11 12:45:00,58.1,58.12,58.05,58.11,67845.0,49.6346,49.6516,49.5918,49.6431,67845.0
2019-01-11 12:50:00,58.11,58.13,58.05,58.05,53295.0,49.6431,49.6602,49.5918,49.5918,53295.0
2019-01-11 12:55:00,58.06,58.1,57.99,58.03,56893.0,49.6004,49.6346,49.5406,49.5747,56893.0
2019-01-11 13:00:00,58.02,58.02,57.75,57.76,173029.0,49.5662,49.5662,49.3355,49.3441,173029.0
2019-01-11 13:05:00,57.74,57.87,57.73,57.78,277027.0,49.327,49.4381,49.3185,49.3612,277027.0
2019-01-11 13:10:00,57.78,57.79,57.66,57.71,114193.0,49.3612,49.3697,49.2587,49.3014,114193.0
2019-01-11 13:15:00,57.71,57.72,57.61,57.68,87921.0,49.3014,49.3099,49.2159,49.2757,87921.0
2019-01-11 13:20:00,57.68,57.71,57.6,57.61,42513.0,49.2757,49.3014,49.2074,49.2159,42513.0
2019-01-11 13:25:00,57.61,57.71,57.6,57.69,44679.0,49.2159,49.3014,49.2074,49.2843,44679.0
2019-01-11 13:30:00,57.68,57.75,57.68,57.71,53499.0,49.2757,49.3355,49.2757,49.3014,53499.0
2019-01-11 13:35:00,57.71,57.81,57.7,57.79,44833.0,49.3014,49.3868,49.2928,49.3697,44833.0
2019-01-11 13:40:00,57.78,57.81,57.65,57.73,193626.0,49.3612,49.3868,49.2501,49.3185,193626.0
2019-01-11 13:45:00,57.73,57.77,57.67,57.71,66091.0,49.3185,49.3526,49.2672,49.3014,66091.0
2019-01-11 13:50:00,57.71,57.8,57.7,57.78,50666.0,49.3014,49.3783,49.2928,49.3612,50666.0
2019-01-11 13:55:00,57.79,57.85,57.78,57.82,75513.0,49.3697,49.421,49.3612,49.3953,75513.0
2019-01-11 14:00:00,57.81,57.83,57.69,57.73,143540.0,49.3868,49.4039,49.2843,49.3185,143540.0
2019-01-11 14:05:00,57.73,57.79,57.72,57.77,113213.0,49.3185,49.3697,49.3099,49.3526,113213.0
2019-01-11 14:10:00,57.76,57.79,57.72,57.75,112213.0,49.3441,49.3697,49.3099,49.3355,112213.0
2019-01-11 14:15:00,57.75,57.77,57.65,57.66,80598.0,49.3355,49.3526,49.2501,49.2587,80598.0
2019-01-11 14:20:00,57.66,57.74,57.65,57.69,68234.0,49.2587,49.327,49.2501,49.2843,68234.0
2019-01-11 14:25:00,57.69,57.76,57.65,57.75,180371.0,49.2843,49.3441,49.2501,49.3355,180371.0
2019-01-11 14:30:00,57.75,57.77,57.66,57.73,94543.0,49.3355,49.3526,49.2587,49.3185,94543.0
2019-01-11 14:35:00,57.73,57.79,57.71,57.78,57328.0,49.3185,49.3697,49.3014,49.3612,57328.0
2019-01-11 14:40:00,57.79,57.84,57.72,57.84,74684.0,49.3697,49.4124,49.3099,49.4124,74684.0
2019-01-11 14:45:00,57.84,57.84,57.69,57.73,66902.0,49.4124,49.4124,49.2843,49.3185,66902.0
2019-01-11 14:50:00,57.73,57.75,57.54,57.55,115503.0,49.3185,49.3355,49.1561,49.1647,115503.0
2019-01-11 14:55:00,57.54,57.56,57.48,57.52,114611.0,49.1561,49.1732,49.1049,49.1391,114611.0
2019-01-11 15:00:00,57.52,57.59,57.51,57.55,65257.0,49.1391,49.1989,49.1305,49.1647,65257.0
2019-01-11 15:05:00,57.55,57.67,57.55,57.63,112130.0,49.1647,49.2672,49.1647,49.233,112130.0
2019-01-11 15:10:00,57.63,57.64,57.6,57.61,87565.0,49.233,49.2416,49.2074,49.2159,87565.0
2019-01-11 15:15:00,57.6,57.63,57.55,57.59,83419.0,49.2074,49.233,49.1647,49.1989,83419.0
2019-01-11 15:20:00,57.6,57.67,57.58,57.61,86564.0,49.2074,49.2672,49.1903,49.2159,86564.0
2019-01-11 15:25:00,57.61,57.64,57.57,57.59,112750.0,49.2159,49.2416,49.1818,49.1989,112750.0
2019-01-11 15:30:00,57.59,57.69,57.59,57.67,80988.0,49.1989,49.2843,49.1989,49.2672,80988.0
2019-01-11 15:35:00,57.68,57.71,57.62,57.7,113788.0,49.2757,49.3014,49.2245,49.2928,113788.0
2019-01-11 15:40:00,57.69,57.73,57.68,57.7,75423.0,49.2843,49.3185,49.2757,49.2928,75423.0
2019-01-11 15:45:00,57.71,57.72,57.62,57.63,112539.0,49.3014,49.3099,49.2245,49.233,112539.0
2019-01-11 15:50:00,57.62,57.68,57.6,57.6,150824.0,49.2245,49.2757,49.2074,49.2074,150824.0
2019-01-11 15:55:00,57.61,57.64,57.44,57.48,752388.0,49.2159,49.2416,49.0707,49.1049,752388.0
2019-01-14 09:30:00,57.02,57.16,56.75,56.77,294156.0,48.7119,48.8315,48.4813,48.4983,294156.0
2019-01-14 09:35:00,56.76,56.76,56.51,56.59,328555.0,48.4898,48.4898,48.2762,48.3446,328555.0
2019-01-14 09:40:00,56.6,56.71,56.47,56.6,218055.0,48.3531,48.4471,48.242,48.3531,218055.0
2019-01-14 09:45:00,56.6,56.75,56.49,56.63,186309.0,48.3531,48.4813,48.2591,48.3787,186309.0
2019-01-14 09:50:00,56.62,56.64,56.48,56.48,152642.0,48.3702,48.3873,48.2506,48.2506,152642.0
2019-01-14 09:55:00,56.49,56.5,56.37,56.44,200490.0,48.2591,48.2677,48.1566,48.2164,200490.0
2019-01-14 10:00:00,56.43,56.76,56.39,56.75,168534.0,48.2079,48.4898,48.1737,48.4813,168534.0
2019-01-14 10:05:00,56.75,56.94,56.69,56.89,105935.0,48.4813,48.6436,48.43,48.6009,105935.0
2019-01-14 10:10:00,56.89,56.97,56.87,56.9,103433.0,48.6009,48.6692,48.5838,48.6094,103433.0
2019-01-14 10:15:00,56.9,57.09,56.86,57.05,108680.0,48.6094,48.7717,48.5752,48.7375,108680.0
2019-01-14 10:20:00,57.05,57.11,57.04,57.09,86675.0,48.7375,48.7888,48.729,48.7717,86675.0
2019-01-14 10:25:00,57.08,57.14,57.04,57.14,68247.0,48.7632,48.8144,48.729,48.8144,68247.0
2019-01-14 10:30:00,57.13,57.26,57.08,57.19,114683.0,48.8059,48.9169,48.7632,48.8571,114683.0
2019-01-14 10:35:00,57.2,57.3,57.16,57.27,78781.0,48.8657,48.9511,48.8315,48.9255,78781.0
2019-01-14 10:40:00,57.28,57.28,57.14,57.18,80276.0,48.934,48.934,48.8144,48.8486,80276.0
2019-01-14 10:45:00,57.19,57.22,57.05,57.12,76341.0,48.8571,48.8828,48.7375,48.7973,76341.0
2019-01-14 10:50:00,57.11,57.16,57.08,57.15,93152.0,48.7888,48.8315,48.7632,48.823,93152.0
2019-01-14 10:55:00,57.16,57.36,57.15,57.32,87245.0,48.8315,49.0024,48.823,48.9682,87245.0
2019-01-14 11:00:00,57.32,57.34,57.25,57.33,76042.0,48.9682,48.9853,48.9084,48.9767,76042.0
2019-01-14 11:05:00,57.33,57.33,57.21,57.3,63623.0,48.9767,48.9767,48.8742,48.9511,63623.0
2019-01-14 11:10:00,57.29,57.34,57.21,57.29,104241.0,48.9426,48.9853,48.8742,48.9426,104241.0
2019-01-14 11:15:00,57.29,57.34,57.18,57.21,47136.0,48.9426,48.9853,48.8486,48.8742,47136.0
2019-01-14 11:20:00,57.2,57.22,57.15,57.21,66401.0,48.8657,48.8828,48.823,48.8742,66401.0
2019-01-14 11:25:00,57.21,57.27,57.21,57.24,56107.0,48.8742,48.9255,48.8742,48.8999,56107.0
2019-01-14 11:30:00,57.25,57.37,57.21,57.36,55800.0,48.9084,49.0109,48.8742,49.0024,55800.0
2019-01-14 11:35:00,57.36,57.45,57.33,57.38,105877.0,49.0024,49.0793,48.9767,49.0195,105877.0
2019-01-14 11:40:00,57.39,57.45,57.29,57.4,155677.0,49.028,49.0793,48.9426,49.0365,155677.0
2019-01-14 11:45:00,57.39,57.39,57.28,57.29,57409.0,49.028,49.028,48.934,48.9426,57409.0
2019-01-14 11:50:00,57.29,57.32,57.17,57.19,68199.0,48.9426,48.9682,48.8401,48.8571,68199.0
2019-01-14 11:55:00,57.19,57.27,57.16,57.27,46896.0,48.8571,48.9255,48.8315,48.9255,46896.0
2019-01-14 12:00:00,57.28,57.33,57.26,57.33,53614.0,48.934,48.9767,48.9169,48.9767,53614.0
2019-01-14 12:05:00,57.33,57.34,57.23,57.26,64489.0,48.9767,48.9853,48.8913,48.9169,64489.0
2019-01-14 12:10:00,57.26,57.34,57.24,57.34,76136.0,48.9169,48.9853,48.8999,48.9853,76136.0
2019-01-14 12:15:00,57.34,57.46,57.34,57.42,77429.0,48.9853,49.0878,48.9853,49.0536,77429.0
2019-01-14 12:20:00,57.42,57.45,57.38,57.43,48069.0,49.0536,49.0793,49.0195,49.0622,48069.0
2019-01-14 12:25:00,57.43,57.43,57.34,57.37,50316.0,49.0622,49.0622,48.9853,49.0109,50316.0
2019-01-14 12:30:00,57.37,57.44,57.36,57.38,55814.0,49.0109,49.0707,49.0024,49.0195,55814.0
2019-01-14 12:35:00,57.38,57.43,57.38,57.43,35297.0,49.0195,49.0622,49.0195,49.0622,35297.0
2019-01-14 12:40:00,57.43,57.44,57.36,57.4,38045.0,49.0622,49.0707,49.0024,49.0365,38045.0
2019-01-14 12:45:00,57.4,57.43,57.33,57.34,29768.0,49.0365,49.0622,48.9767,48.9853,29768.0
2019-01-14 12:50:00,57.34,57.38,57.33,57.37,41073.0,48.9853,49.0195,48.9767,49.0109,41073.0
2019-01-14 12:55:00,57.36,57.4,57.34,57.35,44871.0,49.0024,49.0365,48.9853,48.9938,44871.0
2019-01-14 13:00:00,57.36,57.37,57.3,57.32,43364.0,49.0024,49.0109,48.9511,48.9682,43364.0
2019-01-14 13:05:00,57.32,57.33,57.28,57.32,75028.0,48.9682,48.9767,48.934,48.9682,75028.0
2019-01-14 13:10:00,57.32,57.54,57.32,57.54,121306.0,48.9682,49.1561,48.9682,49.1561,121306.0
2019-01-14 13:15:00,57.54,57.58,57.53,57.55,59780.0,49.1561,49.1903,49.1476,49.1647,59780.0
2019-01-14 13:20:00,57.55,57.58,57.52,57.58,74675.0,49.1647,49.1903,49.1391,49.1903,74675.0
2019-01-14 13:25:00,57.58,57.6,57.51,57.6,39087.0,49.1903,49.2074,49.1305,49.2074,39087.0
2019-01-14 13:30:00,57.6,57.65,57.56,57.57,63341.0,49.2074,49.2501,49.1732,49.1818,63341.0
2019-01-14 13:35:00,57.57,57.6,57.53,57.54,100106.0,49.1818,49.2074,49.1476,49.1561,100106.0
2019-01-14 13:40:00,57.55,57.55,57.5,57.52,55282.0,49.1647,49.1647,49.122,49.1391,55282.0
2019-01-14 13:45:00,57.51,57.54,57.46,57.5,80799.0,49.1305,49.1561,49.0878,49.122,80799.0
2019-01-14 13:50:00,57.5,57.53,57.48,57.51,51825.0,49.122,49.1476,49.1049,49.1305,51825.0
2019-01-14 13:55:00,57.51,57.52,57.43,57.44,47536.0,49.1305,49.1391,49.0622,49.0707,47536.0
2019-01-14 14:00:00,57.43,57.44,57.38,57.38,77608.0,49.0622,49.0707,49.0195,49.0195,77608.0
2019-01-14 14:05:00,57.39,57.4,57.32,57.34,83330.0,49.028,49.0365,48.9682,48.9853,83330.0
2019-01-14 14:10:00,57.35,57.37,57.29,57.33,69642.0,48.9938,49.0109,48.9426,48.9767,69642.0
2019-01-14 14:15:00,57.33,57.34,57.24,57.26,59166.0,48.9767,48.9853,48.8999,48.9169,59166.0
2019-01-14 14:20:00,57.26,57.28,57.22,57.26,91013.0,48.9169,48.934,48.8828,48.9169,91013.0
2019-01-14 14:25:00,57.25,57.27,57.18,57.19,73964.0,48.9084,48.9255,48.8486,48.8571,73964.0
2019-01-14 14:30:00,57.2,57.22,57.18,57.21,60565.0,48.8657,48.8828,48.8486,48.8742,60565.0
2019-01-14 14:35:00,57.2,57.21,57.14,57.21,48156.0,48.8657,48.8742,48.8144,48.8742,48156.0
2019-01-14 14:40:00,57.22,57.35,57.2,57.34,453198.0,48.8828,48.9938,48.8657,48.9853,453198.0
2019-01-14 14:45:00,57.34,57.49,57.34,57.43,73230.0,48.9853,49.1134,48.9853,49.0622,73230.0
2019-01-14 14:50:00,57.43,57.47,57.43,57.46,45373.0,49.0622,49.0963,49.0622,49.0878,45373.0
2019-01-14 14:55:00,57.45,57.46,57.38,57.42,76877.0,49.0793,49.0878,49.0195,49.0536,76877.0
2019-01-14 15:00:00,57.43,57.44,57.33,57.36,47272.0,49.0622,49.0707,48.9767,49.0024,47272.0
2019-01-14 15:05:00,57.35,57.44,57.33,57.44,58602.0,48.9938,49.0707,48.9767,49.0707,58602.0
2019-01-14 15:10:00,57.45,57.48,57.44,57.47,69980.0,49.0793,49.1049,49.0707,49.0963,69980.0
2019-01-14 15:15:00,57.47,57.54,57.46,57.53,73202.0,49.0963,49.1561,49.0878,49.1476,73202.0
2019-01-14 15:20:00,57.54,57.55,57.48,57.48,106489.0,49.1561,49.1647,49.1049,49.1049,106489.0
2019-01-14 15:25:00,57.48,57.51,57.44,57.45,59578.0,49.1049,49.1305,49.0707,49.0793,59578.0
2019-01-14 15:30:00,57.45,57.48,57.4,57.41,96952.0,49.0793,49.1049,49.0365,49.0451,96952.0
2019-01-14 15:35:00,57.42,57.44,57.39,57.41,68975.0,49.0536,49.0707,49.028,49.0451,68975.0
2019-01-14 15:40:00,57.42,57.42,57.32,57.33,91618.0,49.0536,49.0536,48.9682,48.9767,91618.0
2019-01-14 15:45:00,57.32,57.37,57.3,57.34,146539.0,48.9682,49.0109,48.9511,48.9853,146539.0
2019-01-14 15:50:00,57.34,57.38,57.26,57.27,151167.0,48.9853,49.0195,48.9169,48.9255,151167.0
2019-01-14 15:55:00,57.26,57.43,57.25,57.29,515471.0,48.9169,49.0622,48.9084,48.9426,515471.0
2019-01-15 09:30:00,57.33,57.4,57.04,57.13,332317.0,48.9767,49.0365,48.729,48.8059,332317.0
2019-01-15 09:35:00,57.14,57.33,57.11,57.32,233082.0,48.8144,48.9767,48.7888,48.9682,233082.0
2019-01-15 09:40:00,57.32,57.33,56.92,56.92,185337.0,48.9682,48.9767,48.6265,48.6265,185337.0
2019-01-15 09:45:00,56.92,57.11,56.88,56.88,170190.0,48.6265,48.7888,48.5923,48.5923,170190.0
2019-01-15 09:50:00,56.89,56.96,56.67,56.69,246122.0,48.6009,48.6607,48.4129,48.43,246122.0
2019-01-15 09:55:00,56.7,56.71,56.49,56.61,306956.0,48.4385,48.4471,48.2591,48.3617,306956.0
2019-01-15 10:00:00,56.62,56.82,56.57,56.71,260447.0,48.3702,48.5411,48.3275,48.4471,260447.0
2019-01-15 10:05:00,56.72,56.73,56.6,56.6,129507.0,48.4556,48.4642,48.3531,48.3531,129507.0
2019-01-15 10:10:00,56.61,56.61,56.36,56.44,241914.0,48.3617,48.3617,48.1481,48.2164,241914.0
2019-01-15 10:15:00,56.45,56.46,56.28,56.29,194993.0,48.225,48.2335,48.0797,48.0883,194993.0
2019-01-15 10:20:00,56.3,56.39,56.21,56.34,139491.0,48.0968,48.1737,48.0199,48.131,139491.0
2019-01-15 10:25:00,56.34,56.4,56.31,56.36,82196.0,48.131,48.1822,48.1054,48.1481,82196.0
2019-01-15 10:30:00,56.37,56.4,56.18,56.2,299151.0,48.1566,48.1822,47.9943,48.0114,299151.0
2019-01-15 10:35:00,56.2,56.21,56.04,56.05,213322.0,48.0114,48.0199,47.8747,47.8832,213322.0
2019-01-15 10:40:00,56.06,56.15,55.94,55.99,348545.0,47.8918,47.9687,47.7893,47.832,348545.0
2019-01-15 10:45:00,55.98,56.18,55.95,56.02,590479.0,47.8234,47.9943,47.7978,47.8576,590479.0
2019-01-15 10:50:00,56.03,56.05,55.91,55.99,227081.0,47.8662,47.8832,47.7636,47.832,227081.0
2019-01-15 10:55:00,56.0,56.02,55.72,55.87,603110.0,47.8405,47.8576,47.6013,47.7295,603110.0
2019-01-15 11:00:00,55.86,55.89,55.67,55.83,308063.0,47.7209,47.7466,47.5586,47.6953,308063.0
2019-01-15 11:05:00,55.83,56.05,55.83,55.99,323861.0,47.6953,47.8832,47.6953,47.832,323861.0
2019-01-15 11:10:00,55.99,56.06,55.97,55.99,183357.0,47.832,47.8918,47.8149,47.832,183357.0
2019-01-15 11:15:00,55.98,56.06,55.97,55.97,97488.0,47.8234,47.8918,47.8149,47.8149,97488.0
2019-01-15 11:20:00,55.98,56.01,55.93,55.99,73853.0,47.8234,47.8491,47.7807,47.832,73853.0
2019-01-15 11:25:00,55.98,56.01,55.95,55.99,91518.0,47.8234,47.8491,47.7978,47.832,91518.0
2019-01-15 11:30:00,55.99,56.01,55.93,55.99,77964.0,47.832,47.8491,47.7807,47.832,77964.0
2019-01-15 11:35:00,56.0,56.12,55.96,56.06,153624.0,47.8405,47.943,47.8064,47.8918,153624.0
2019-01-15 11:40:00,56.07,56.08,55.98,56.02,371937.0,47.9003,47.9089,47.8234,47.8576,371937.0
2019-01-15 11:45:00,56.03,56.25,56.03,56.22,173761.0,47.8662,48.0541,47.8662,48.0285,173761.0
2019-01-15 11:50:00,56.21,56.26,56.19,56.23,105278.0,48.0199,48.0626,48.0028,48.037,105278.0
2019-01-15 11:55:00,56.24,56.41,56.24,56.39,151999.0,48.0456,48.1908,48.0456,48.1737,151999.0
2019-01-15 12:00:00,56.4,56.46,56.38,56.45,342954.0,48.1822,48.2335,48.1652,48.225,342954.0
2019-01-15 12:05:00,56.46,56.47,56.2,56.22,138355.0,48.2335,48.242,48.0114,48.0285,138355.0
2019-01-15 12:10:00,56.22,56.35,56.21,56.3,137049.0,48.0285,48.1395,48.0199,48.0968,137049.0
2019-01-15 12:15:00,56.3,56.33,56.2,56.21,100618.0,48.0968,48.1224,48.0114,48.0199,100618.0
2019-01-15 12:20:00,56.21,56.31,56.2,56.27,107214.0,48.0199,48.1054,48.0114,48.0712,107214.0
2019-01-15 12:25:00,56.27,56.29,56.26,56.28,86245.0,48.0712,48.0883,48.0626,48.0797,86245.0
2019-01-15 12:30:00,56.27,56.28,56.11,56.2,141422.0,48.0712,48.0797,47.9345,48.0114,141422.0
2019-01-15 12:35:00,56.2,56.23,56.15,56.17,89026.0,48.0114,48.037,47.9687,47.9858,89026.0
2019-01-15 12:40:00,56.18,56.2,56.16,56.19,53661.0,47.9943,48.0114,47.9772,48.0028,53661.0
2019-01-15 12:45:00,56.19,56.28,56.17,56.28,209891.0,48.0028,48.0797,47.9858,48.0797,209891.0
2019-01-15 12:50:00,56.28,56.29,56.25,56.26,76909.0,48.0797,48.0883,48.0541,48.0626,76909.0
2019-01-15 12:55:00,56.26,56.3,56.22,56.22,138784.0,48.0626,48.0968,48.0285,48.0285,138784.0
2019-01-15 13:00:00,56.22,56.22,56.12,56.12,53678.0,48.0285,48.0285,47.943,47.943,53678.0
2019-01-15 13:05:00,56.12,56.21,56.11,56.15,91656.0,47.943,48.0199,47.9345,47.9687,91656.0
2019-01-15 13:10:00,56.14,56.15,56.03,56.06,88208.0,47.9601,47.9687,47.8662,47.8918,88208.0
2019-01-15 13:15:00,56.06,56.07,55.96,56.02,182467.0,47.8918,47.9003,47.8064,47.8576,182467.0
2019-01-15 13:20:00,56.02,56.07,55.99,56.01,68595.0,47.8576,47.9003,47.832,47.8491,68595.0
2019-01-15 13:25:00,56.01,56.01,55.95,55.99,83412.0,47.8491,47.8491,47.7978,47.832,83412.0
2019-01-15 13:30:00,55.99,55.99,55.94,55.96,108897.0,47.832,47.832,47.7893,47.8064,108897.0
2019-01-15 13:35:00,55.96,56.0,55.96,55.97,49423.0,47.8064,47.8405,47.8064,47.8149,49423.0
2019-01-15 13:40:00,55.97,56.0,55.94,55.95,67072.0,47.8149,47.8405,47.7893,47.7978,67072.0
2019-01-15 13:45:00,55.95,56.0,55.94,56.0,101729.0,47.7978,47.8405,47.7893,47.8405,101729.0
2019-01-15 13:50:00,56.0,56.02,55.96,56.0,276194.0,47.8405,47.8576,47.8064,47.8405,276194.0
2019-01-15 13:55:00,56.0,56.09,55.96,56.01,150491.0,47.8405,47.9174,47.8064,47.8491,150491.0
2019-01-15 14:00:00,56.0,56.04,55.93,55.94,87384.0,47.8405,47.8747,47.7807,47.7893,87384.0
2019-01-15 14:05:00,55.94,55.98,55.88,55.89,148075.0,47.7893,47.8234,47.738,47.7466,148075.0
2019-01-15 14:10:00,55.88,55.9,55.84,55.87,74094.0,47.738,47.7551,47.7038,47.7295,74094.0
2019-01-15 14:15:00,55.86,55.91,55.81,55.9,78753.0,47.7209,47.7636,47.6782,47.7551,78753.0
2019-01-15 14:20:00,55.89,55.89,55.81,55.83,84743.0,47.7466,47.7466,47.6782,47.6953,84743.0
2019-01-15 14:25:00,55.83,55.83,55.71,55.75,186041.0,47.6953,47.6953,47.5928,47.627,186041.0
2019-01-15 14:30:00,55.74,55.83,55.71,55.8,93672.0,47.6184,47.6953,47.5928,47.6697,93672.0
2019-01-15 14:35:00,55.8,55.81,55.57,55.62,183475.0,47.6697,47.6782,47.4732,47.5159,183475.0
2019-01-15 14:40:00,55.61,55.79,55.56,55.78,163023.0,47.5074,47.6611,47.4646,47.6526,163023.0
2019-01-15 14:45:00,55.78,55.84,55.74,55.77,95075.0,47.6526,47.7038,47.6184,47.644,95075.0
2019-01-15 14:50:00,55.77,55.82,55.72,55.81,98630.0,47.644,47.6868,47.6013,47.6782,98630.0
2019-01-15 14:55:00,55.82,55.89,55.79,55.81,115650.0,47.6868,47.7466,47.6611,47.6782,115650.0
2019-01-15 15:00:00,55.8,55.81,55.73,55.73,84242.0,47.6697,47.6782,47.6099,47.6099,84242.0
2019-01-15 15:05:00,55.74,55.75,55.67,55.74,272004.0,47.6184,47.627,47.5586,47.6184,272004.0
2019-01-15 15:10:00,55.73,55.74,55.69,55.7,179443.0,47.6099,47.6184,47.5757,47.5842,179443.0
2019-01-15 15:15:00,55.7,55.76,55.67,55.73,401682.0,47.5842,47.6355,47.5586,47.6099,401682.0
2019-01-15 15:20:00,55.72,55.73,55.63,55.65,276401.0,47.6013,47.6099,47.5244,47.5415,276401.0
2019-01-15 15:25:00,55.65,55.67,55.6,55.65,161404.0,47.5415,47.5586,47.4988,47.5415,161404.0
2019-01-15 15:30:00,55.65,55.66,55.61,55.63,291326.0,47.5415,47.5501,47.5074,47.5244,291326.0
2019-01-15 15:35:00,55.63,55.66,55.61,55.65,306333.0,47.5244,47.5501,47.5074,47.5415,306333.0
2019-01-15 15:40:00,55.65,55.76,55.62,55.76,221389.0,47.5415,47.6355,47.5159,47.6355,221389.0
2019-01-15 15:45:00,55.76,55.82,55.75,55.75,251317.0,47.6355,47.6868,47.627,47.627,251317.0
2019-01-15 15:50:00,55.75,55.76,55.64,55.68,283484.0,47.627,47.6355,47.533,47.5672,283484.0
2019-01-15 15:55:00,55.67,55.78,55.61,55.7,1034959.0,47.5586,47.6526,47.5074,47.5842,1034959.0
2019-01-16 09:30:00,55.75,55.82,55.51,55.65,321630.0,47.627,47.6868,47.4219,47.5415,321630.0
2019-01-16 09:35:00,55.65,55.92,55.64,55.89,186511.0,47.5415,47.7722,47.533,47.7466,186511.0
2019-01-16 09:40:00,55.89,55.97,55.79,55.86,214656.0,47.7466,47.8149,47.6611,47.7209,214656.0
2019-01-16 09:45:00,55.87,55.98,55.83,55.9,365098.0,47.7295,47.8234,47.6953,47.7551,365098.0
2019-01-16 09:50:00,55.9,56.07,55.89,56.0,276709.0,47.7551,47.9003,47.7466,47.8405,276709.0
2019-01-16 09:55:00,55.99,56.08,55.95,55.95,154667.0,47.832,47.9089,47.7978,47.7978,154667.0
2019-01-16 10:00:00,55.95,56.04,55.95,55.97,183557.0,47.7978,47.8747,47.7978,47.8149,183557.0
2019-01-16 10:05:00,55.98,56.0,55.91,55.91,174790.0,47.8234,47.8405,47.7636,47.7636,174790.0
2019-01-16 10:10:00,55.91,55.92,55.86,55.9,123195.0,47.7636,47.7722,47.7209,47.7551,123195.0
2019-01-16 10:15:00,55.9,55.91,55.8,55.83,172174.0,47.7551,47.7636,47.6697,47.6953,172174.0
2019-01-16 10:20:00,55.82,55.89,55.76,55.8,193000.0,47.6868,47.7466,47.6355,47.6697,193000.0
2019-01-16 10:25:00,55.8,55.81,55.72,55.76,268264.0,47.6697,47.6782,47.6013,47.6355,268264.0
2019-01-16 10:30:00,55.76,55.79,55.73,55.76,162405.0,47.6355,47.6611,47.6099,47.6355,162405.0
2019-01-16 10:35:00,55.77,55.81,55.7,55.71,309302.0,47.644,47.6782,47.5842,47.5928,309302.0
2019-01-16 10:40:00,55.71,55.82,55.67,55.78,112583.0,47.5928,47.6868,47.5586,47.6526,112583.0
2019-01-16 10:45:00,55.78,55.95,55.73,55.95,102730.0,47.6526,47.7978,47.6099,47.7978,102730.0
2019-01-16 10:50:00,55.96,55.97,55.86,55.91,163164.0,47.8064,47.8149,47.7209,47.7636,163164.0
2019-01-16 10:55:00,55.91,55.97,55.86,55.94,214839.0,47.7636,47.8149,47.7209,47.7893,214839.0
2019-01-16 11:00:00,55.94,55.96,55.78,55.79,114639.0,47.7893,47.8064,47.6526,47.6611,114639.0
2019-01-16 11:05:00,55.8,55.82,55.7,55.8,101390.0,47.6697,47.6868,47.5842,47.6697,101390.0
2019-01-16 11:10:00,55.81,55.87,55.79,55.83,93599.0,47.6782,47.7295,47.6611,47.6953,93599.0
2019-01-16 11:15:00,55.83,55.87,55.8,55.84,93701.0,47.6953,47.7295,47.6697,47.7038,93701.0
2019-01-16 11:20:00,55.85,55.93,55.83,55.93,142325.0,47.7124,47.7807,47.6953,47.7807,142325.0
2019-01-16 11:25:00,55.93,55.94,55.81,55.93,113024.0,47.7807,47.7893,47.6782,47.7807,113024.0
2019-01-16 11:30:00,55.93,55.97,55.87,55.97,104637.0,47.7807,47.8149,47.7295,47.8149,104637.0
2019-01-16 11:35:00,55.98,56.03,55.94,55.98,106133.0,47.8234,47.8662,47.7893,47.8234,106133.0
2019-01-16 11:40:00,55.98,55.99,55.89,55.91,143961.0,47.8234,47.832,47.7466,47.7636,143961.0
2019-01-16 11:45:00,55.92,55.94,55.73,55.74,104716.0,47.7722,47.7893,47.6099,47.6184,104716.0
2019-01-16 11:50:00,55.75,55.82,55.74,55.77,123350.0,47.627,47.6868,47.6184,47.644,123350.0
2019-01-16 11:55:00,55.77,55.79,55.71,55.76,71115.0,47.644,47.6611,47.5928,47.6355,71115.0
2019-01-16 12:00:00,55.75,55.85,55.75,55.79,78445.0,47.627,47.7124,47.627,47.6611,78445.0
2019-01-16 12:05:00,55.8,55.86,55.75,55.85,341488.0,47.6697,47.7209,47.627,47.7124,341488.0
2019-01-16 12:10:00,55.87,55.89,55.73,55.74,90171.0,47.7295,47.7466,47.6099,47.6184,90171.0
2019-01-16 12:15:00,55.73,55.79,55.64,55.76,91378.0,47.6099,47.6611,47.533,47.6355,91378.0
2019-01-16 12:20:00,55.76,55.76,55.68,55.7,85109.0,47.6355,47.6355,47.5672,47.5842,85109.0
2019-01-16 12:25:00,55.7,55.71,55.59,55.6,88453.0,47.5842,47.5928,47.4903,47.4988,88453.0
2019-01-16 12:30:00,55.6,55.62,55.51,55.57,114800.0,47.4988,47.5159,47.4219,47.4732,114800.0
2019-01-16 12:35:00,55.58,55.6,55.52,55.55,58045.0,47.4817,47.4988,47.4305,47.4561,58045.0
2019-01-16 12:40:00,55.56,55.69,55.56,55.68,72479.0,47.4646,47.5757,47.4646,47.5672,72479.0
2019-01-16 12:45:00,55.68,55.71,55.62,55.7,59312.0,47.5672,47.5928,47.5159,47.5842,59312.0
2019-01-16 12:50:00,55.71,55.77,55.7,55.74,83807.0,47.5928,47.644,47.5842,47.6184,83807.0
2019-01-16 12:55:00,55.75,55.76,55.67,55.67,75822.0,47.627,47.6355,47.5586,47.5586,75822.0
2019-01-16 13:00:00,55.67,55.69,55.62,55.63,65138.0,47.5586,47.5757,47.5159,47.5244,65138.0
2019-01-16 13:05:00,55.64,55.7,55.59,55.69,111861.0,47.533,47.5842,47.4903,47.5757,111861.0
2019-01-16 13:10:00,55.69,55.73,55.66,55.67,66437.0,47.5757,47.6099,47.5501,47.5586,66437.0
2019-01-16 13:15:00,55.66,55.75,55.64,55.73,60559.0,47.5501,47.627,47.533,47.6099,60559.0
2019-01-16 13:20:00,55.73,55.74,55.7,55.71,58317.0,47.6099,47.6184,47.5842,47.5928,58317.0
2019-01-16 13:25:00,55.71,55.72,55.63,55.64,65799.0,47.5928,47.6013,47.5244,47.533,65799.0
2019-01-16 13:30:00,55.64,55.73,55.63,55.7,44129.0,47.533,47.6099,47.5244,47.5842,44129.0
2019-01-16 13:35:00,55.7,55.74,55.68,55.73,44872.0,47.5842,47.6184,47.5672,47.6099,44872.0
2019-01-16 13:40:00,55.73,55.74,55.56,55.58,132391.0,47.6099,47.6184,47.4646,47.4817,132391.0
2019-01-16 13:45:00,55.58,55.75,55.55,55.74,84271.0,47.4817,47.627,47.4561,47.6184,84271.0
2019-01-16 13:50:00,55.74,55.76,55.71,55.75,83885.0,47.6184,47.6355,47.5928,47.627,83885.0
2019-01-16 13:55:00,55.74,55.75,55.59,55.59,103039.0,47.6184,47.627,47.4903,47.4903,103039.0
2019-01-16 14:00:00,55.59,55.71,55.58,55.67,97603.0,47.4903,47.5928,47.4817,47.5586,97603.0
2019-01-16 14:05:00,55.66,55.69,55.58,55.59,79992.0,47.5501,47.5757,47.4817,47.4903,79992.0
2019-01-16 14:10:00,55.59,55.6,55.51,55.55,126041.0,47.4903,47.4988,47.4219,47.4561,126041.0
2019-01-16 14:15:00,55.55,55.59,55.5,55.57,135734.0,47.4561,47.4903,47.4134,47.4732,135734.0
2019-01-16 14:20:00,55.56,55.63,55.53,55.58,164388.0,47.4646,47.5244,47.439,47.4817,164388.0
2019-01-16 14:25:00,55.59,55.62,55.57,55.58,92572.0,47.4903,47.5159,47.4732,47.4817,92572.0
2019-01-16 14:30:00,55.59,55.71,55.58,55.71,119318.0,47.4903,47.5928,47.4817,47.5928,119318.0
2019-01-16 14:35:00,55.71,55.72,55.68,55.69,70345.0,47.5928,47.6013,47.5672,47.5757,70345.0
2019-01-16 14:40:00,55.69,55.7,55.64,55.64,105755.0,47.5757,47.5842,47.533,47.533,105755.0
2019-01-16 14:45:00,55.65,55.65,55.59,55.6,75761.0,47.5415,47.5415,47.4903,47.4988,75761.0
2019-01-16 14:50:00,55.6,55.62,55.51,55.52,171442.0,47.4988,47.5159,47.4219,47.4305,171442.0
2019-01-16 14:55:00,55.53,55.57,55.5,55.51,86257.0,47.439,47.4732,47.4134,47.4219,86257.0
2019-01-16 15:00:00,55.51,55.53,55.45,55.52,94576.0,47.4219,47.439,47.3707,47.4305,94576.0
2019-01-16 15:05:00,55.51,55.55,55.48,55.53,97462.0,47.4219,47.4561,47.3963,47.439,97462.0
2019-01-16 15:10:00,55.54,55.56,55.49,55.5,115380.0,47.4476,47.4646,47.4048,47.4134,115380.0
2019-01-16 15:15:00,55.5,55.52,55.49,55.49,94073.0,47.4134,47.4305,47.4048,47.4048,94073.0
2019-01-16 15:20:00,55.5,55.51,55.39,55.4,240973.0,47.4134,47.4219,47.3194,47.328,240973.0
2019-01-16 15:25:00,55.4,55.46,55.39,55.41,192887.0,47.328,47.3792,47.3194,47.3365,192887.0
2019-01-16 15:30:00,55.4,55.44,55.31,55.34,151907.0,47.328,47.3621,47.2511,47.2767,151907.0
2019-01-16 15:35:00,55.34,55.37,55.25,55.3,288855.0,47.2767,47.3023,47.1998,47.2425,288855.0
2019-01-16 15:40:00,55.31,55.35,55.29,55.31,307426.0,47.2511,47.2852,47.234,47.2511,307426.0
2019-01-16 15:45:00,55.31,55.36,55.24,55.25,453923.0,47.2511,47.2938,47.1913,47.1998,453923.0
2019-01-16 15:50:00,55.25,55.26,55.18,55.25,477915.0,47.1998,47.2084,47.14,47.1998,477915.0
2019-01-16 15:55:00,55.25,55.36,55.16,55.21,875344.0,47.1998,47.2938,47.1229,47.1656,875344.0
2019-01-17 09:30:00,54.97,55.12,54.87,55.06,289698.0,46.9606,47.0888,46.8752,47.0375,289698.0
2019-01-17 09:35:00,55.03,55.2,54.9,54.95,152179.0,47.0119,47.1571,46.9008,46.9435,152179.0
2019-01-17 09:40:00,54.96,55.06,54.95,55.05,109652.0,46.9521,47.0375,46.9435,47.0289,109652.0
2019-01-17 09:45:00,55.06,55.14,54.92,54.97,182250.0,47.0375,47.1058,46.9179,46.9606,182250.0
2019-01-17 09:50:00,54.98,55.12,54.92,55.09,228864.0,46.9691,47.0888,46.9179,47.0631,228864.0
2019-01-17 09:55:00,55.09,55.09,54.91,54.93,161969.0,47.0631,47.0631,46.9093,46.9264,161969.0
2019-01-17 10:00:00,54.93,54.93,54.82,54.82,235489.0,46.9264,46.9264,46.8325,46.8325,235489.0
2019-01-17 10:05:00,54.83,54.84,54.75,54.77,193528.0,46.841,46.8495,46.7727,46.7897,193528.0
2019-01-17 10:10:00,54.77,54.8,54.69,54.72,148566.0,46.7897,46.8154,46.7214,46.747,148566.0
2019-01-17 10:15:00,54.73,54.82,54.64,54.68,197233.0,46.7556,46.8325,46.6787,46.7129,197233.0
2019-01-17 10:20:00,54.69,54.69,54.57,54.65,333483.0,46.7214,46.7214,46.6189,46.6872,333483.0
2019-01-17 10:25:00,54.64,54.77,54.59,54.77,160845.0,46.6787,46.7897,46.636,46.7897,160845.0
2019-01-17 10:30:00,54.78,54.9,54.71,54.88,126414.0,46.7983,46.9008,46.7385,46.8837,126414.0
2019-01-17 10:35:00,54.88,54.94,54.79,54.81,178815.0,46.8837,46.935,46.8068,46.8239,178815.0
2019-01-17 10:40:00,54.81,54.9,54.8,54.85,117302.0,46.8239,46.9008,46.8154,46.8581,117302.0
2019-01-17 10:45:00,54.85,54.87,54.81,54.84,123156.0,46.8581,46.8752,46.8239,46.8495,123156.0
2019-01-17 10:50:00,54.84,54.87,54.81,54.85,87918.0,46.8495,46.8752,46.8239,46.8581,87918.0
2019-01-17 10:55:00,54.85,54.85,54.76,54.78,88283.0,46.8581,46.8581,46.7812,46.7983,88283.0
2019-01-17 11:00:00,54.78,54.82,54.76,54.8,80790.0,46.7983,46.8325,46.7812,46.8154,80790.0
2019-01-17 11:05:00,54.8,54.84,54.7,54.7,104384.0,46.8154,46.8495,46.7299,46.7299,104384.0
2019-01-17 11:10:00,54.7,54.7,54.5,54.51,304161.0,46.7299,46.7299,46.5591,46.5676,304161.0
2019-01-17 11:15:00,54.52,54.55,54.42,54.46,381602.0,46.5762,46.6018,46.4907,46.5249,381602.0
2019-01-17 11:20:00,54.46,54.56,54.45,54.47,242132.0,46.5249,46.6103,46.5164,46.5335,242132.0
2019-01-17 11:25:00,54.48,54.53,54.37,54.53,133982.0,46.542,46.5847,46.448,46.5847,133982.0
2019-01-17 11:30:00,54.52,54.53,54.48,54.5,97044.0,46.5762,46.5847,46.542,46.5591,97044.0
2019-01-17 11:35:00,54.51,54.59,54.5,54.54,142520.0,46.5676,46.636,46.5591,46.5933,142520.0
2019-01-17 11:40:00,54.54,54.56,54.46,54.53,205366.0,46.5933,46.6103,46.5249,46.5847,205366.0
2019-01-17 11:45:00,54.53,54.62,54.49,54.51,101705.0,46.5847,46.6616,46.5505,46.5676,101705.0
2019-01-17 11:50:00,54.5,54.53,54.45,54.49,86542.0,46.5591,46.5847,46.5164,46.5505,86542.0
2019-01-17 11:55:00,54.5,54.59,54.49,54.52,374365.0,46.5591,46.636,46.5505,46.5762,374365.0
2019-01-17 12:00:00,54.52,54.55,54.48,54.5,180749.0,46.5762,46.6018,46.542,46.5591,180749.0
2019-01-17 12:05:00,54.51,54.52,54.47,54.5,81095.0,46.5676,46.5762,46.5335,46.5591,81095.0
2019-01-17 12:10:00,54.49,54.59,54.49,54.52,219443.0,46.5505,46.636,46.5505,46.5762,219443.0
2019-01-17 12:15:00,54.52,54.52,54.43,54.44,93475.0,46.5762,46.5762,46.4993,46.5078,93475.0
2019-01-17 12:20:00,54.44,54.51,54.44,54.51,52859.0,46.5078,46.5676,46.5078,46.5676,52859.0
2019-01-17 12:25:00,54.5,54.51,54.47,54.5,59757.0,46.5591,46.5676,46.5335,46.5591,59757.0
2019-01-17 12:30:00,54.5,54.52,54.47,54.5,54223.0,46.5591,46.5762,46.5335,46.5591,54223.0
2019-01-17 12:35:00,54.5,54.51,54.48,54.48,107425.0,46.5591,46.5676,46.542,46.542,107425.0
2019-01-17 12:40:00,54.49,54.51,54.48,54.48,76333.0,46.5505,46.5676,46.542,46.542,76333.0
2019-01-17 12:45:00,54.49,54.62,54.48,54.62,200125.0,46.5505,46.6616,46.542,46.6616,200125.0
2019-01-17 12:50:00,54.62,54.67,54.58,54.62,142551.0,46.6616,46.7043,46.6274,46.6616,142551.0
2019-01-17 12:55:00,54.62,54.62,54.55,54.58,64322.0,46.6616,46.6616,46.6018,46.6274,64322.0
2019-01-17 13:00:00,54.58,54.7,54.57,54.63,217891.0,46.6274,46.7299,46.6189,46.6701,217891.0
2019-01-17 13:05:00,54.63,54.71,54.62,54.68,224142.0,46.6701,46.7385,46.6616,46.7129,224142.0
2019-01-17 13:10:00,54.69,54.7,54.65,54.66,120791.0,46.7214,46.7299,46.6872,46.6958,120791.0
2019-01-17 13:15:00,54.65,54.74,54.65,54.72,155078.0,46.6872,46.7641,46.6872,46.747,155078.0
2019-01-17 13:20:00,54.72,54.76,54.72,54.75,106322.0,46.747,46.7812,46.747,46.7727,106322.0
2019-01-17 13:25:00,54.75,54.78,54.73,54.75,105748.0,46.7727,46.7983,46.7556,46.7727,105748.0
2019-01-17 13:30:00,54.74,54.75,54.64,54.64,110528.0,46.7641,46.7727,46.6787,46.6787,110528.0
2019-01-17 13:35:00,54.64,54.69,54.62,54.65,88551.0,46.6787,46.7214,46.6616,46.6872,88551.0
2019-01-17 13:40:00,54.64,54.65,54.57,54.57,92341.0,46.6787,46.6872,46.6189,46.6189,92341.0
2019-01-17 13:45:00,54.58,54.58,54.5,54.5,87550.0,46.6274,46.6274,46.5591,46.5591,87550.0
2019-01-17 13:50:00,54.5,54.63,54.5,54.59,132177.0,46.5591,46.6701,46.5591,46.636,132177.0
2019-01-17 13:55:00,54.6,54.63,54.59,54.62,68873.0,46.6445,46.6701,46.636,46.6616,68873.0
2019-01-17 14:00:00,54.63,54.64,54.59,54.59,124235.0,46.6701,46.6787,46.636,46.636,124235.0
2019-01-17 14:05:00,54.59,54.63,54.58,54.63,77249.0,46.636,46.6701,46.6274,46.6701,77249.0
2019-01-17 14:10:00,54.62,54.68,54.61,54.62,118365.0,46.6616,46.7129,46.6531,46.6616,118365.0
2019-01-17 14:15:00,54.61,54.65,54.59,54.65,81533.0,46.6531,46.6872,46.636,46.6872,81533.0
2019-01-17 14:20:00,54.66,54.67,54.6,54.61,87405.0,46.6958,46.7043,46.6445,46.6531,87405.0
2019-01-17 14:25:00,54.62,54.63,54.58,54.62,47441.0,46.6616,46.6701,46.6274,46.6616,47441.0
2019-01-17 14:30:00,54.62,54.65,54.6,54.6,61229.0,46.6616,46.6872,46.6445,46.6445,61229.0
2019-01-17 14:35:00,54.61,54.66,54.56,54.61,356292.0,46.6531,46.6958,46.6103,46.6531,356292.0
2019-01-17 14:40:00,54.61,54.7,54.58,54.68,820718.0,46.6531,46.7299,46.6274,46.7129,820718.0
2019-01-17 14:45:00,54.68,54.81,54.68,54.77,745343.0,46.7129,46.8239,46.7129,46.7897,745343.0
2019-01-17 14:50:00,54.78,54.88,54.72,54.73,377057.0,46.7983,46.8837,46.747,46.7556,377057.0
2019-01-17 14:55:00,54.74,54.83,54.59,54.8,502550.0,46.7641,46.841,46.636,46.8154,502550.0
2019-01-17 15:00:00,54.8,54.81,54.65,54.67,284459.0,46.8154,46.8239,46.6872,46.7043,284459.0
2019-01-17 15:05:00,54.67,54.83,54.65,54.79,249273.0,46.7043,46.841,46.6872,46.8068,249273.0
2019-01-17 15:10:00,54.79,54.81,54.74,54.75,170340.0,46.8068,46.8239,46.7641,46.7727,170340.0
2019-01-17 15:15:00,54.75,54.79,54.72,54.76,202898.0,46.7727,46.8068,46.747,46.7812,202898.0
2019-01-17 15:20:00,54.75,54.76,54.73,54.74,216880.0,46.7727,46.7812,46.7556,46.7641,216880.0
2019-01-17 15:25:00,54.75,54.76,54.67,54.76,369961.0,46.7727,46.7812,46.7043,46.7812,369961.0
2019-01-17 15:30:00,54.76,54.89,54.73,54.82,380155.0,46.7812,46.8923,46.7556,46.8325,380155.0
2019-01-17 15:35:00,54.82,54.83,54.75,54.77,287590.0,46.8325,46.841,46.7727,46.7897,287590.0
2019-01-17 15:40:00,54.77,54.86,54.73,54.86,358548.0,46.7897,46.8666,46.7556,46.8666,358548.0
2019-01-17 15:45:00,54.86,54.89,54.81,54.82,380825.0,46.8666,46.8923,46.8239,46.8325,380825.0
2019-01-17 15:50:00,54.82,54.82,54.75,54.75,375152.0,46.8325,46.8325,46.7727,46.7727,375152.0
2019-01-17 15:55:00,54.75,54.82,54.69,54.82,940050.0,46.7727,46.8325,46.7214,46.8325,940050.0
2019-01-18 09:30:00,55.36,55.4,55.02,55.16,1135158.0,47.2938,47.328,47.0033,47.1229,1135158.0
2019-01-18 09:35:00,55.16,55.22,55.07,55.14,443201.0,47.1229,47.1742,47.046,47.1058,443201.0
2019-01-18 09:40:00,55.14,55.23,55.09,55.15,530179.0,47.1058,47.1827,47.0631,47.1144,530179.0
2019-01-18 09:45:00,55.15,55.31,55.15,55.27,430174.0,47.1144,47.2511,47.1144,47.2169,430174.0
2019-01-18 09:50:00,55.26,55.29,55.11,55.16,282616.0,47.2084,47.234,47.0802,47.1229,282616.0
2019-01-18 09:55:00,55.16,55.21,55.05,55.13,394953.0,47.1229,47.1656,47.0289,47.0973,394953.0
2019-01-18 10:00:00,55.12,55.18,55.02,55.06,364229.0,47.0888,47.14,47.0033,47.0375,364229.0
2019-01-18 10:05:00,55.05,55.11,55.01,55.02,206649.0,47.0289,47.0802,46.9948,47.0033,206649.0
2019-01-18 10:10:00,55.03,55.26,55.02,55.24,325075.0,47.0119,47.2084,47.0033,47.1913,325075.0
2019-01-18 10:15:00,55.25,55.44,55.19,55.33,571960.0,47.1998,47.3621,47.1486,47.2682,571960.0
2019-01-18 10:20:00,55.34,55.38,55.19,55.29,535212.0,47.2767,47.3109,47.1486,47.234,535212.0
2019-01-18 10:25:00,55.29,55.42,55.23,55.31,462766.0,47.234,47.345,47.1827,47.2511,462766.0
2019-01-18 10:30:00,55.32,55.38,55.3,55.34,260232.0,47.2596,47.3109,47.2425,47.2767,260232.0
2019-01-18 10:35:00,55.34,55.49,55.3,55.36,294259.0,47.2767,47.4048,47.2425,47.2938,294259.0
2019-01-18 10:40:00,55.36,55.53,55.29,55.51,273829.0,47.2938,47.439,47.234,47.4219,273829.0
2019-01-18 10:45:00,55.51,55.64,55.51,55.59,240313.0,47.4219,47.533,47.4219,47.4903,240313.0
2019-01-18 10:50:00,55.59,55.75,55.58,55.64,344514.0,47.4903,47.627,47.4817,47.533,344514.0
2019-01-18 10:55:00,55.64,55.87,55.59,55.75,317374.0,47.533,47.7295,47.4903,47.627,317374.0
2019-01-18 11:00:00,55.76,55.9,55.7,55.8,376842.0,47.6355,47.7551,47.5842,47.6697,376842.0
2019-01-18 11:05:00,55.79,55.83,55.72,55.77,347250.0,47.6611,47.6953,47.6013,47.644,347250.0
2019-01-18 11:10:00,55.78,55.8,55.72,55.77,191647.0,47.6526,47.6697,47.6013,47.644,191647.0
2019-01-18 11:15:00,55.77,55.79,55.69,55.73,307863.0,47.644,47.6611,47.5757,47.6099,307863.0
2019-01-18 11:20:00,55.72,55.77,55.67,55.74,248258.0,47.6013,47.644,47.5586,47.6184,248258.0
2019-01-18 11:25:00,55.75,55.79,55.7,55.76,339620.0,47.627,47.6611,47.5842,47.6355,339620.0
2019-01-18 11:30:00,55.75,55.8,55.72,55.79,290683.0,47.627,47.6697,47.6013,47.6611,290683.0
2019-01-18 11:35:00,55.79,55.83,55.73,55.73,480057.0,47.6611,47.6953,47.6099,47.6099,480057.0
2019-01-18 11:40:00,55.72,55.83,55.71,55.76,254174.0,47.6013,47.6953,47.5928,47.6355,254174.0
2019-01-18 11:45:00,55.76,55.79,55.72,55.74,249577.0,47.6355,47.6611,47.6013,47.6184,249577.0
2019-01-18 11:50:00,55.73,55.76,55.68,55.72,132569.0,47.6099,47.6355,47.5672,47.6013,132569.0
2019-01-18 11:55:00,55.72,55.76,55.69,55.75,159628.0,47.6013,47.6355,47.5757,47.627,159628.0
2019-01-18 12:00:00,55.76,55.77,55.72,55.75,223363.0,47.6355,47.644,47.6013,47.627,223363.0
2019-01-18 12:05:00,55.75,55.75,55.64,55.67,149364.0,47.627,47.627,47.533,47.5586,149364.0
2019-01-18 12:10:00,55.67,55.76,55.67,55.74,248400.0,47.5586,47.6355,47.5586,47.6184,248400.0
2019-01-18 12:15:00,55.74,55.84,55.72,55.74,276866.0,47.6184,47.7038,47.6013,47.6184,276866.0
2019-01-18 12:20:00,55.74,55.78,55.7,55.76,132647.0,47.6184,47.6526,47.5842,47.6355,132647.0
2019-01-18 12:25:00,55.76,55.8,55.71,55.78,142537.0,47.6355,47.6697,47.5928,47.6526,142537.0
2019-01-18 12:30:00,55.78,55.8,55.74,55.75,136053.0,47.6526,47.6697,47.6184,47.627,136053.0
2019-01-18 12:35:00,55.75,55.78,55.72,55.75,344957.0,47.627,47.6526,47.6013,47.627,344957.0
2019-01-18 12:40:00,55.76,55.76,55.65,55.7,232941.0,47.6355,47.6355,47.5415,47.5842,232941.0
2019-01-18 12:45:00,55.69,55.69,55.6,55.61,136128.0,47.5757,47.5757,47.4988,47.5074,136128.0
2019-01-18 12:50:00,55.61,55.62,55.54,55.6,164546.0,47.5074,47.5159,47.4476,47.4988,164546.0
2019-01-18 12:55:00,55.6,55.61,55.52,55.58,233779.0,47.4988,47.5074,47.4305,47.4817,233779.0
2019-01-18 13:00:00,55.58,55.7,55.56,55.58,242011.0,47.4817,47.5842,47.4646,47.4817,242011.0
2019-01-18 13:05:00,55.58,55.58,55.46,55.48,155482.0,47.4817,47.4817,47.3792,47.3963,155482.0
2019-01-18 13:10:00,55.48,55.53,55.41,55.44,540645.0,47.3963,47.439,47.3365,47.3621,540645.0
2019-01-18 13:15:00,55.44,55.44,55.38,55.41,169332.0,47.3621,47.3621,47.3109,47.3365,169332.0
2019-01-18 13:20:00,55.41,55.46,55.39,55.42,296003.0,47.3365,47.3792,47.3194,47.345,296003.0
2019-01-18 13:25:00,55.43,55.45,55.36,55.41,143199.0,47.3536,47.3707,47.2938,47.3365,143199.0
2019-01-18 13:30:00,55.41,55.43,55.34,55.42,180610.0,47.3365,47.3536,47.2767,47.345,180610.0
2019-01-18 13:35:00,55.42,55.43,55.35,55.36,126733.0,47.345,47.3536,47.2852,47.2938,126733.0
2019-01-18 13:40:00,55.37,55.44,55.36,55.41,134391.0,47.3023,47.3621,47.2938,47.3365,134391.0
2019-01-18 13:45:00,55.41,55.46,55.36,55.41,204029.0,47.3365,47.3792,47.2938,47.3365,204029.0
2019-01-18 13:50:00,55.41,55.65,55.41,55.65,224676.0,47.3365,47.5415,47.3365,47.5415,224676.0
2019-01-18 13:55:00,55.65,55.72,55.6,55.69,128519.0,47.5415,47.6013,47.4988,47.5757,128519.0
2019-01-18 14:00:00,55.7,55.73,55.68,55.7,165516.0,47.5842,47.6099,47.5672,47.5842,165516.0
2019-01-18 14:05:00,55.7,55.7,55.62,55.63,251736.0,47.5842,47.5842,47.5159,47.5244,251736.0
2019-01-18 14:10:00,55.63,55.66,55.57,55.57,172218.0,47.5244,47.5501,47.4732,47.4732,172218.0
2019-01-18 14:15:00,55.57,55.63,55.56,55.59,131669.0,47.4732,47.5244,47.4646,47.4903,131669.0
2019-01-18 14:20:00,55.58,55.61,55.56,55.6,152135.0,47.4817,47.5074,47.4646,47.4988,152135.0
2019-01-18 14:25:00,55.6,55.61,55.46,55.59,184496.0,47.4988,47.5074,47.3792,47.4903,184496.0
2019-01-18 14:30:00,55.59,55.6,55.48,55.49,134515.0,47.4903,47.4988,47.3963,47.4048,134515.0
2019-01-18 14:35:00,55.5,55.51,55.46,55.5,140175.0,47.4134,47.4219,47.3792,47.4134,140175.0
2019-01-18 14:40:00,55.5,55.53,55.43,55.47,167874.0,47.4134,47.439,47.3536,47.3878,167874.0
2019-01-18 14:45:00,55.46,55.53,55.46,55.5,214381.0,47.3792,47.439,47.3792,47.4134,214381.0
2019-01-18 14:50:00,55.5,55.51,55.44,55.5,121107.0,47.4134,47.4219,47.3621,47.4134,121107.0
2019-01-18 14:55:00,55.5,55.51,55.41,55.41,140009.0,47.4134,47.4219,47.3365,47.3365,140009.0
2019-01-18 15:00:00,55.42,55.43,55.34,55.35,195862.0,47.345,47.3536,47.2767,47.2852,195862.0
2019-01-18 15:05:00,55.34,55.36,55.28,55.3,222549.0,47.2767,47.2938,47.2254,47.2425,222549.0
2019-01-18 15:10:00,55.3,55.3,55.23,55.26,234979.0,47.2425,47.2425,47.1827,47.2084,234979.0
2019-01-18 15:15:00,55.26,55.32,55.25,55.28,151735.0,47.2084,47.2596,47.1998,47.2254,151735.0
2019-01-18 15:20:00,55.29,55.32,55.27,55.3,142241.0,47.234,47.2596,47.2169,47.2425,142241.0
2019-01-18 15:25:00,55.3,55.35,55.28,55.3,273948.0,47.2425,47.2852,47.2254,47.2425,273948.0
2019-01-18 15:30:00,55.29,55.3,55.22,55.26,295740.0,47.234,47.2425,47.1742,47.2084,295740.0
2019-01-18 15:35:00,55.26,55.28,55.24,55.26,352797.0,47.2084,47.2254,47.1913,47.2084,352797.0
2019-01-18 15:40:00,55.27,55.28,55.23,55.25,355686.0,47.2169,47.2254,47.1827,47.1998,355686.0
2019-01-18 15:45:00,55.25,55.28,55.18,55.25,349291.0,47.1998,47.2254,47.14,47.1998,349291.0
2019-01-18 15:50:00,55.25,55.25,55.07,55.1,511191.0,47.1998,47.1998,47.046,47.0717,511191.0
2019-01-18 15:55:00,55.11,55.3,54.99,55.26,1302595.0,47.0802,47.2425,46.9777,47.2084,1302595.0
2019-01-22 09:30:00,54.97,54.99,54.72,54.78,363825.0,46.9606,46.9777,46.747,46.7983,363825.0
2019-01-22 09:35:00,54.78,54.82,54.54,54.6,250670.0,46.7983,46.8325,46.5933,46.6445,250670.0
2019-01-22 09:40:00,54.61,54.7,54.48,54.53,223825.0,46.6531,46.7299,46.542,46.5847,223825.0
2019-01-22 09:45:00,54.52,54.53,54.28,54.3,240720.0,46.5762,46.5847,46.3711,46.3882,240720.0
2019-01-22 09:50:00,54.28,54.29,53.94,53.99,509159.0,46.3711,46.3797,46.0807,46.1234,509159.0
2019-01-22 09:55:00,53.99,54.32,53.95,54.22,852306.0,46.1234,46.4053,46.0892,46.3199,852306.0
2019-01-22 10:00:00,54.23,54.26,54.01,54.02,224796.0,46.3284,46.3541,46.1405,46.149,224796.0
2019-01-22 10:05:00,54.02,54.13,53.95,54.11,350078.0,46.149,46.243,46.0892,46.2259,350078.0
2019-01-22 10:10:00,54.11,54.16,54.04,54.09,180294.0,46.2259,46.2686,46.1661,46.2088,180294.0
2019-01-22 10:15:00,54.1,54.16,54.06,54.14,444979.0,46.2174,46.2686,46.1832,46.2515,444979.0
2019-01-22 10:20:00,54.14,54.16,54.07,54.08,113442.0,46.2515,46.2686,46.1917,46.2003,113442.0
2019-01-22 10:25:00,54.09,54.16,54.09,54.12,89840.0,46.2088,46.2686,46.2088,46.2345,89840.0
2019-01-22 10:30:00,54.13,54.19,54.11,54.14,254028.0,46.243,46.2943,46.2259,46.2515,254028.0
2019-01-22 10:35:00,54.14,54.21,54.13,54.17,208665.0,46.2515,46.3113,46.243,46.2772,208665.0
2019-01-22 10:40:00,54.17,54.23,54.08,54.11,185516.0,46.2772,46.3284,46.2003,46.2259,185516.0
2019-01-22 10:45:00,54.12,54.13,54.05,54.12,89677.0,46.2345,46.243,46.1747,46.2345,89677.0
2019-01-22 10:50:00,54.12,54.28,54.12,54.26,91095.0,46.2345,46.3711,46.2345,46.3541,91095.0
2019-01-22 10:55:00,54.27,54.38,54.27,54.36,80496.0,46.3626,46.4566,46.3626,46.4395,80496.0
2019-01-22 11:00:00,54.35,54.38,54.28,54.31,161767.0,46.4309,46.4566,46.3711,46.3968,161767.0
2019-01-22 11:05:00,54.31,54.33,54.26,54.3,393263.0,46.3968,46.4139,46.3541,46.3882,393263.0
2019-01-22 11:10:00,54.3,54.31,54.26,54.3,166135.0,46.3882,46.3968,46.3541,46.3882,166135.0
2019-01-22 11:15:00,54.3,54.3,54.24,54.29,152232.0,46.3882,46.3882,46.337,46.3797,152232.0
2019-01-22 11:20:00,54.29,54.36,54.27,54.32,255461.0,46.3797,46.4395,46.3626,46.4053,255461.0
2019-01-22 11:25:00,54.32,54.32,54.23,54.26,199045.0,46.4053,46.4053,46.3284,46.3541,199045.0
2019-01-22 11:30:00,54.26,54.28,54.22,54.26,127332.0,46.3541,46.3711,46.3199,46.3541,127332.0
2019-01-22 11:35:00,54.27,54.28,54.24,54.27,118733.0,46.3626,46.3711,46.337,46.3626,118733.0
2019-01-22 11:40:00,54.27,54.27,54.14,54.14,108550.0,46.3626,46.3626,46.2515,46.2515,108550.0
2019-01-22 11:45:00,54.14,54.18,54.07,54.17,117586.0,46.2515,46.2857,46.1917,46.2772,117586.0
2019-01-22 11:50:00,54.16,54.28,54.14,54.24,87497.0,46.2686,46.3711,46.2515,46.337,87497.0
2019-01-22 11:55:00,54.24,54.28,54.22,54.28,92161.0,46.337,46.3711,46.3199,46.3711,92161.0
2019-01-22 12:00:00,54.28,54.3,54.21,54.25,139135.0,46.3711,46.3882,46.3113,46.3455,139135.0
2019-01-22 12:05:00,54.24,54.33,54.22,54.27,221380.0,46.337,46.4139,46.3199,46.3626,221380.0
2019-01-22 12:10:00,54.26,54.28,54.2,54.25,130887.0,46.3541,46.3711,46.3028,46.3455,130887.0
2019-01-22 12:15:00,54.25,54.25,54.18,54.19,88894.0,46.3455,46.3455,46.2857,46.2943,88894.0
2019-01-22 12:20:00,54.19,54.24,54.16,54.22,88237.0,46.2943,46.337,46.2686,46.3199,88237.0
2019-01-22 12:25:00,54.22,54.22,54.15,54.21,101533.0,46.3199,46.3199,46.2601,46.3113,101533.0
2019-01-22 12:30:00,54.21,54.24,54.18,54.2,87653.0,46.3113,46.337,46.2857,46.3028,87653.0
2019-01-22 12:35:00,54.2,54.25,54.17,54.23,82051.0,46.3028,46.3455,46.2772,46.3284,82051.0
2019-01-22 12:40:00,54.23,54.25,54.2,54.22,156584.0,46.3284,46.3455,46.3028,46.3199,156584.0
2019-01-22 12:45:00,54.22,54.25,54.21,54.23,97897.0,46.3199,46.3455,46.3113,46.3284,97897.0
2019-01-22 12:50:00,54.23,54.24,54.19,54.22,110271.0,46.3284,46.337,46.2943,46.3199,110271.0
2019-01-22 12:55:00,54.22,54.22,54.16,54.19,62799.0,46.3199,46.3199,46.2686,46.2943,62799.0
2019-01-22 13:00:00,54.18,54.18,54.09,54.12,87984.0,46.2857,46.2857,46.2088,46.2345,87984.0
2019-01-22 13:05:00,54.12,54.19,54.12,54.17,59462.0,46.2345,46.2943,46.2345,46.2772,59462.0
2019-01-22 13:10:00,54.17,54.2,54.0,54.01,221024.0,46.2772,46.3028,46.1319,46.1405,221024.0
2019-01-22 13:15:00,54.01,54.02,53.96,53.98,142769.0,46.1405,46.149,46.0978,46.1149,142769.0
2019-01-22 13:20:00,53.98,54.05,53.95,53.97,239532.0,46.1149,46.1747,46.0892,46.1063,239532.0
2019-01-22 13:25:00,53.97,54.03,53.96,53.98,116820.0,46.1063,46.1576,46.0978,46.1149,116820.0
2019-01-22 13:30:00,53.99,54.11,53.97,54.11,165545.0,46.1234,46.2259,46.1063,46.2259,165545.0
2019-01-22 13:35:00,54.12,54.19,54.1,54.16,88899.0,46.2345,46.2943,46.2174,46.2686,88899.0
2019-01-22 13:40:00,54.16,54.22,54.15,54.17,87411.0,46.2686,46.3199,46.2601,46.2772,87411.0
2019-01-22 13:45:00,54.17,54.25,54.16,54.23,142845.0,46.2772,46.3455,46.2686,46.3284,142845.0
2019-01-22 13:50:00,54.23,54.25,54.17,54.22,94959.0,46.3284,46.3455,46.2772,46.3199,94959.0
2019-01-22 13:55:00,54.22,54.24,54.16,54.2,71970.0,46.3199,46.337,46.2686,46.3028,71970.0
2019-01-22 14:00:00,54.2,54.24,54.15,54.16,59951.0,46.3028,46.337,46.2601,46.2686,59951.0
2019-01-22 14:05:00,54.16,54.22,54.15,54.15,76258.0,46.2686,46.3199,46.2601,46.2601,76258.0
2019-01-22 14:10:00,54.15,54.2,54.14,54.16,63075.0,46.2601,46.3028,46.2515,46.2686,63075.0
2019-01-22 14:15:00,54.16,54.24,54.16,54.21,174602.0,46.2686,46.337,46.2686,46.3113,174602.0
2019-01-22 14:20:00,54.22,54.24,54.17,54.18,64141.0,46.3199,46.337,46.2772,46.2857,64141.0
2019-01-22 14:25:00,54.19,54.22,54.16,54.17,64852.0,46.2943,46.3199,46.2686,46.2772,64852.0
2019-01-22 14:30:00,54.17,54.24,54.16,54.2,73623.0,46.2772,46.337,46.2686,46.3028,73623.0
2019-01-22 14:35:00,54.19,54.24,54.16,54.2,106099.0,46.2943,46.337,46.2686,46.3028,106099.0
2019-01-22 14:40:00,54.2,54.24,54.07,54.09,153900.0,46.3028,46.337,46.1917,46.2088,153900.0
2019-01-22 14:45:00,54.09,54.18,54.08,54.14,162422.0,46.2088,46.2857,46.2003,46.2515,162422.0
2019-01-22 14:50:00,54.14,54.22,54.14,54.17,123959.0,46.2515,46.3199,46.2515,46.2772,123959.0
2019-01-22 14:55:00,54.18,54.21,54.15,54.2,111852.0,46.2857,46.3113,46.2601,46.3028,111852.0
2019-01-22 15:00:00,54.19,54.2,54.08,54.11,127735.0,46.2943,46.3028,46.2003,46.2259,127735.0
2019-01-22 15:05:00,54.11,54.12,54.03,54.05,98670.0,46.2259,46.2345,46.1576,46.1747,98670.0
2019-01-22 15:10:00,54.05,54.14,54.03,54.11,119843.0,46.1747,46.2515,46.1576,46.2259,119843.0
2019-01-22 15:15:00,54.11,54.19,54.11,54.17,84938.0,46.2259,46.2943,46.2259,46.2772,84938.0
2019-01-22 15:20:00,54.17,54.31,54.17,54.28,156119.0,46.2772,46.3968,46.2772,46.3711,156119.0
2019-01-22 15:25:00,54.28,54.29,54.21,54.27,305377.0,46.3711,46.3797,46.3113,46.3626,305377.0
2019-01-22 15:30:00,54.27,54.28,54.19,54.21,151593.0,46.3626,46.3711,46.2943,46.3113,151593.0
2019-01-22 15:35:00,54.2,54.38,54.16,54.38,249483.0,46.3028,46.4566,46.2686,46.4566,249483.0
2019-01-22 15:40:00,54.38,54.44,54.3,54.33,396639.0,46.4566,46.5078,46.3882,46.4139,396639.0
2019-01-22 15:45:00,54.31,54.31,54.19,54.25,363697.0,46.3968,46.3968,46.2943,46.3455,363697.0
2019-01-22 15:50:00,54.25,54.29,54.15,54.2,335546.0,46.3455,46.3797,46.2601,46.3028,335546.0
2019-01-22 15:55:00,54.21,54.32,54.08,54.3,1039059.0,46.3113,46.4053,46.2003,46.3882,1039059.0
2019-01-23 09:30:00,53.01,53.57,52.62,52.99,1908544.0,45.2862,45.7646,44.953,45.2691,1908544.0
2019-01-23 09:35:00,52.99,53.01,52.47,52.56,1293883.0,45.2691,45.2862,44.8249,44.9018,1293883.0
2019-01-23 09:40:00,52.57,53.05,52.55,52.95,750189.0,44.9103,45.3204,44.8932,45.2349,750189.0
2019-01-23 09:45:00,52.96,53.04,52.5,52.5,619375.0,45.2435,45.3118,44.8505,44.8505,619375.0
2019-01-23 09:50:00,52.5,52.55,52.16,52.27,861819.0,44.8505,44.8932,44.56,44.654,861819.0
2019-01-23 09:55:00,52.27,52.72,52.27,52.71,541221.0,44.654,45.0384,44.654,45.0299,541221.0
2019-01-23 10:00:00,52.71,52.86,52.58,52.82,558857.0,45.0299,45.158,44.9188,45.1239,558857.0
2019-01-23 10:05:00,52.82,52.89,52.58,52.6,621655.0,45.1239,45.1837,44.9188,44.9359,621655.0
2019-01-23 10:10:00,52.61,52.67,52.59,52.63,236642.0,44.9445,44.9957,44.9274,44.9616,236642.0
2019-01-23 10:15:00,52.63,52.72,52.6,52.69,302036.0,44.9616,45.0384,44.9359,45.0128,302036.0
2019-01-23 10:20:00,52.69,52.96,52.68,52.96,314868.0,45.0128,45.2435,45.0043,45.2435,314868.0
2019-01-23 10:25:00,52.95,52.96,52.85,52.91,302401.0,45.2349,45.2435,45.1495,45.2008,302401.0
2019-01-23 10:30:00,52.91,52.97,52.88,52.91,272542.0,45.2008,45.252,45.1751,45.2008,272542.0
2019-01-23 10:35:00,52.91,53.02,52.91,52.95,291623.0,45.2008,45.2947,45.2008,45.2349,291623.0
2019-01-23 10:40:00,52.94,53.0,52.91,52.92,228110.0,45.2264,45.2776,45.2008,45.2093,228110.0
2019-01-23 10:45:00,52.92,53.01,52.87,52.93,382307.0,45.2093,45.2862,45.1666,45.2178,382307.0
2019-01-23 10:50:00,52.92,52.94,52.76,52.77,279629.0,45.2093,45.2264,45.0726,45.0812,279629.0
2019-01-23 10:55:00,52.78,52.83,52.74,52.79,166072.0,45.0897,45.1324,45.0555,45.0982,166072.0
2019-01-23 11:00:00,52.79,52.8,52.69,52.76,157396.0,45.0982,45.1068,45.0128,45.0726,157396.0
2019-01-23 11:05:00,52.77,52.79,52.62,52.64,280968.0,45.0812,45.0982,44.953,44.9701,280968.0
2019-01-23 11:10:00,52.63,52.71,52.58,52.58,169860.0,44.9616,45.0299,44.9188,44.9188,169860.0
2019-01-23 11:15:00,52.59,52.65,52.42,52.46,245966.0,44.9274,44.9786,44.7822,44.8163,245966.0
2019-01-23 11:20:00,52.45,52.45,52.28,52.29,243280.0,44.8078,44.8078,44.6626,44.6711,243280.0
2019-01-23 11:25:00,52.29,52.32,52.2,52.25,496526.0,44.6711,44.6967,44.5942,44.6369,496526.0
2019-01-23 11:30:00,52.25,52.34,52.21,52.34,323190.0,44.6369,44.7138,44.6028,44.7138,323190.0
2019-01-23 11:35:00,52.33,52.34,52.04,52.04,339284.0,44.7053,44.7138,44.4575,44.4575,339284.0
2019-01-23 11:40:00,52.05,52.06,51.92,51.92,504941.0,44.4661,44.4746,44.355,44.355,504941.0
2019-01-23 11:45:00,51.92,51.95,51.72,51.77,394202.0,44.355,44.3806,44.1841,44.2269,394202.0
2019-01-23 11:50:00,51.78,51.95,51.76,51.83,353034.0,44.2354,44.3806,44.2183,44.2781,353034.0
2019-01-23 11:55:00,51.82,51.84,51.72,51.83,299215.0,44.2696,44.2867,44.1841,44.2781,299215.0
2019-01-23 12:00:00,51.84,51.98,51.83,51.96,193339.0,44.2867,44.4063,44.2781,44.3892,193339.0
2019-01-23 12:05:00,51.97,52.0,51.79,51.86,291166.0,44.3977,44.4233,44.2439,44.3037,291166.0
2019-01-23 12:10:00,51.87,51.9,51.76,51.84,165732.0,44.3123,44.3379,44.2183,44.2867,165732.0
2019-01-23 12:15:00,51.83,51.9,51.72,51.9,143177.0,44.2781,44.3379,44.1841,44.3379,143177.0
2019-01-23 12:20:00,51.9,52.12,51.89,52.09,293729.0,44.3379,44.5259,44.3294,44.5002,293729.0
2019-01-23 12:25:00,52.1,52.1,51.94,52.02,314458.0,44.5088,44.5088,44.3721,44.4404,314458.0
2019-01-23 12:30:00,52.02,52.1,51.98,52.08,167111.0,44.4404,44.5088,44.4063,44.4917,167111.0
2019-01-23 12:35:00,52.08,52.08,51.9,51.94,227619.0,44.4917,44.4917,44.3379,44.3721,227619.0
2019-01-23 12:40:00,51.94,51.95,51.88,51.91,154025.0,44.3721,44.3806,44.3208,44.3465,154025.0
2019-01-23 12:45:00,51.91,52.0,51.9,51.98,131945.0,44.3465,44.4233,44.3379,44.4063,131945.0
2019-01-23 12:50:00,51.98,52.0,51.89,51.9,194844.0,44.4063,44.4233,44.3294,44.3379,194844.0
2019-01-23 12:55:00,51.89,51.91,51.77,51.79,274488.0,44.3294,44.3465,44.2269,44.2439,274488.0
2019-01-23 13:00:00,51.78,51.83,51.7,51.75,146767.0,44.2354,44.2781,44.1671,44.2098,146767.0
2019-01-23 13:05:00,51.74,51.74,51.64,51.68,213499.0,44.2012,44.2012,44.1158,44.15,213499.0
2019-01-23 13:10:00,51.68,51.72,51.62,51.65,181393.0,44.15,44.1841,44.0987,44.1243,181393.0
2019-01-23 13:15:00,51.66,51.81,51.62,51.68,293559.0,44.1329,44.261,44.0987,44.15,293559.0
2019-01-23 13:20:00,51.68,51.69,51.54,51.6,398456.0,44.15,44.1585,44.0304,44.0816,398456.0
2019-01-23 13:25:00,51.61,51.64,51.51,51.54,318868.0,44.0902,44.1158,44.0047,44.0304,318868.0
2019-01-23 13:30:00,51.54,51.62,51.49,51.55,395746.0,44.0304,44.0987,43.9877,44.0389,395746.0
2019-01-23 13:35:00,51.55,51.82,51.54,51.78,412752.0,44.0389,44.2696,44.0304,44.2354,412752.0
2019-01-23 13:40:00,51.77,51.82,51.73,51.75,270542.0,44.2269,44.2696,44.1927,44.2098,270542.0
2019-01-23 13:45:00,51.75,51.81,51.7,51.7,250416.0,44.2098,44.261,44.1671,44.1671,250416.0
2019-01-23 13:50:00,51.7,51.79,51.69,51.78,169472.0,44.1671,44.2439,44.1585,44.2354,169472.0
2019-01-23 13:55:00,51.78,51.8,51.62,51.62,424996.0,44.2354,44.2525,44.0987,44.0987,424996.0
2019-01-23 14:00:00,51.62,51.81,51.62,51.78,312766.0,44.0987,44.261,44.0987,44.2354,312766.0
2019-01-23 14:05:00,51.77,51.78,51.57,51.57,202334.0,44.2269,44.2354,44.056,44.056,202334.0
2019-01-23 14:10:00,51.57,51.61,51.47,51.49,291577.0,44.056,44.0902,43.9706,43.9877,291577.0
2019-01-23 14:15:00,51.49,51.51,51.39,51.5,286283.0,43.9877,44.0047,43.9022,43.9962,286283.0
2019-01-23 14:20:00,51.5,51.52,51.4,51.49,224536.0,43.9962,44.0133,43.9108,43.9877,224536.0
2019-01-23 14:25:00,51.5,51.51,51.4,51.43,342121.0,43.9962,44.0047,43.9108,43.9364,342121.0
2019-01-23 14:30:00,51.42,51.47,51.38,51.46,201488.0,43.9279,43.9706,43.8937,43.962,201488.0
2019-01-23 14:35:00,51.46,51.55,51.45,51.45,276943.0,43.962,44.0389,43.9535,43.9535,276943.0
2019-01-23 14:40:00,51.45,51.46,51.34,51.39,265714.0,43.9535,43.962,43.8595,43.9022,265714.0
2019-01-23 14:45:00,51.39,51.43,51.31,51.32,388162.0,43.9022,43.9364,43.8339,43.8424,388162.0
2019-01-23 14:50:00,51.32,51.4,51.27,51.32,760292.0,43.8424,43.9108,43.7997,43.8424,760292.0
2019-01-23 14:55:00,51.33,51.33,51.22,51.29,333229.0,43.851,43.851,43.757,43.8168,333229.0
2019-01-23 15:00:00,51.29,51.51,51.27,51.5,316799.0,43.8168,44.0047,43.7997,43.9962,316799.0
2019-01-23 15:05:00,51.5,51.64,51.45,51.52,500774.0,43.9962,44.1158,43.9535,44.0133,500774.0
2019-01-23 15:10:00,51.52,51.53,51.43,51.46,235911.0,44.0133,44.0218,43.9364,43.962,235911.0
2019-01-23 15:15:00,51.46,51.73,51.45,51.69,574030.0,43.962,44.1927,43.9535,44.1585,574030.0
2019-01-23 15:20:00,51.7,51.93,51.69,51.87,620853.0,44.1671,44.3635,44.1585,44.3123,620853.0
2019-01-23 15:25:00,51.86,51.86,51.72,51.79,204065.0,44.3037,44.3037,44.1841,44.2439,204065.0
2019-01-23 15:30:00,51.79,51.79,51.62,51.65,287313.0,44.2439,44.2439,44.0987,44.1243,287313.0
2019-01-23 15:35:00,51.65,51.72,51.6,51.69,241668.0,44.1243,44.1841,44.0816,44.1585,241668.0
2019-01-23 15:40:00,51.69,51.77,51.66,51.73,415426.0,44.1585,44.2269,44.1329,44.1927,415426.0
2019-01-23 15:45:00,51.73,51.83,51.7,51.83,329328.0,44.1927,44.2781,44.1671,44.2781,329328.0
2019-01-23 15:50:00,51.82,51.83,51.72,51.8,593455.0,44.2696,44.2781,44.1841,44.2525,593455.0
2019-01-23 15:55:00,51.79,51.96,51.7,51.74,2106736.0,44.2439,44.3892,44.1671,44.2012,2106736.0
2019-01-24 09:30:00,52.0,52.0,51.4,51.44,657293.0,44.4233,44.4233,43.9108,43.9449,657293.0
2019-01-24 09:35:00,51.42,51.5,51.33,51.41,533995.0,43.9279,43.9962,43.851,43.9193,533995.0
2019-01-24 09:40:00,51.41,51.48,51.2,51.21,406512.0,43.9193,43.9791,43.7399,43.7485,406512.0
2019-01-24 09:45:00,51.21,51.47,51.09,51.1,425551.0,43.7485,43.9706,43.6459,43.6545,425551.0
2019-01-24 09:50:00,51.09,51.12,50.96,51.08,587132.0,43.6459,43.6716,43.5349,43.6374,587132.0
2019-01-24 09:55:00,51.09,51.1,50.92,51.01,593175.0,43.6459,43.6545,43.5007,43.5776,593175.0
2019-01-24 10:00:00,51.01,51.04,50.92,50.97,314416.0,43.5776,43.6032,43.5007,43.5434,314416.0
2019-01-24 10:05:00,50.98,51.22,50.95,51.04,421262.0,43.552,43.757,43.5263,43.6032,421262.0
2019-01-24 10:10:00,51.04,51.07,50.98,51.05,308364.0,43.6032,43.6289,43.552,43.6118,308364.0
2019-01-24 10:15:00,51.06,51.28,51.01,51.02,335777.0,43.6203,43.8083,43.5776,43.5861,335777.0
2019-01-24 10:20:00,51.02,51.03,50.8,50.96,469125.0,43.5861,43.5947,43.3982,43.5349,469125.0
2019-01-24 10:25:00,50.96,51.03,50.89,50.94,387011.0,43.5349,43.5947,43.4751,43.5178,387011.0
2019-01-24 10:30:00,50.94,50.97,50.8,50.81,450542.0,43.5178,43.5434,43.3982,43.4067,450542.0
2019-01-24 10:35:00,50.81,50.98,50.69,50.88,427035.0,43.4067,43.552,43.3042,43.4665,427035.0
2019-01-24 10:40:00,50.89,50.89,50.56,50.56,446625.0,43.4751,43.4751,43.1932,43.1932,446625.0
2019-01-24 10:45:00,50.56,50.67,50.43,50.47,497868.0,43.1932,43.2871,43.0821,43.1163,497868.0
2019-01-24 10:50:00,50.46,50.54,50.41,50.46,333104.0,43.1077,43.1761,43.065,43.1077,333104.0
2019-01-24 10:55:00,50.46,50.61,50.44,50.53,464834.0,43.1077,43.2359,43.0906,43.1675,464834.0
2019-01-24 11:00:00,50.53,50.66,50.44,50.65,247179.0,43.1675,43.2786,43.0906,43.2701,247179.0
2019-01-24 11:05:00,50.65,50.73,50.63,50.65,301785.0,43.2701,43.3384,43.253,43.2701,301785.0
2019-01-24 11:10:00,50.64,50.66,50.51,50.63,346347.0,43.2615,43.2786,43.1504,43.253,346347.0
2019-01-24 11:15:00,50.62,50.92,50.6,50.85,311948.0,43.2444,43.5007,43.2273,43.4409,311948.0
2019-01-24 11:20:00,50.84,50.97,50.8,50.94,384944.0,43.4324,43.5434,43.3982,43.5178,384944.0
2019-01-24 11:25:00,50.94,50.96,50.82,50.89,375849.0,43.5178,43.5349,43.4153,43.4751,375849.0
2019-01-24 11:30:00,50.89,50.97,50.82,50.91,482893.0,43.4751,43.5434,43.4153,43.4922,482893.0
2019-01-24 11:35:00,50.9,51.12,50.9,51.09,540040.0,43.4836,43.6716,43.4836,43.6459,540040.0
2019-01-24 11:40:00,51.09,51.09,50.92,50.97,240371.0,43.6459,43.6459,43.5007,43.5434,240371.0
2019-01-24 11:45:00,50.97,51.11,50.93,51.08,568455.0,43.5434,43.663,43.5093,43.6374,568455.0
2019-01-24 11:50:00,51.08,51.18,51.01,51.17,232679.0,43.6374,43.7228,43.5776,43.7143,232679.0
2019-01-24 11:55:00,51.17,51.25,51.1,51.13,219385.0,43.7143,43.7826,43.6545,43.6801,219385.0
2019-01-24 12:00:00,51.12,51.12,50.97,51.03,267667.0,43.6716,43.6716,43.5434,43.5947,267667.0
2019-01-24 12:05:00,51.04,51.15,51.0,51.13,171361.0,43.6032,43.6972,43.5691,43.6801,171361.0
2019-01-24 12:10:00,51.12,51.2,51.05,51.2,151496.0,43.6716,43.7399,43.6118,43.7399,151496.0
2019-01-24 12:15:00,51.19,51.24,51.12,51.14,241488.0,43.7314,43.7741,43.6716,43.6887,241488.0
2019-01-24 12:20:00,51.14,51.15,51.04,51.06,165571.0,43.6887,43.6972,43.6032,43.6203,165571.0
2019-01-24 12:25:00,51.06,51.13,50.96,51.12,209415.0,43.6203,43.6801,43.5349,43.6716,209415.0
2019-01-24 12:30:00,51.12,51.21,51.1,51.16,103781.0,43.6716,43.7485,43.6545,43.7057,103781.0
2019-01-24 12:35:00,51.16,51.19,51.07,51.11,188875.0,43.7057,43.7314,43.6289,43.663,188875.0
2019-01-24 12:40:00,51.11,51.16,51.06,51.16,185384.0,43.663,43.7057,43.6203,43.7057,185384.0
2019-01-24 12:45:00,51.16,51.23,51.13,51.14,283275.0,43.7057,43.7655,43.6801,43.6887,283275.0
2019-01-24 12:50:00,51.14,51.15,51.06,51.1,444547.0,43.6887,43.6972,43.6203,43.6545,444547.0
2019-01-24 12:55:00,51.1,51.12,51.03,51.08,134095.0,43.6545,43.6716,43.5947,43.6374,134095.0
2019-01-24 13:00:00,51.09,51.09,50.99,51.04,223666.0,43.6459,43.6459,43.5605,43.6032,223666.0
2019-01-24 13:05:00,51.04,51.07,51.0,51.02,366933.0,43.6032,43.6289,43.5691,43.5861,366933.0
2019-01-24 13:10:00,51.03,51.03,50.87,50.88,300776.0,43.5947,43.5947,43.458,43.4665,300776.0
2019-01-24 13:15:00,50.88,50.9,50.77,50.9,164994.0,43.4665,43.4836,43.3726,43.4836,164994.0
2019-01-24 13:20:00,50.9,50.9,50.74,50.77,157156.0,43.4836,43.4836,43.3469,43.3726,157156.0
2019-01-24 13:25:00,50.77,50.78,50.69,50.77,144561.0,43.3726,43.3811,43.3042,43.3726,144561.0
2019-01-24 13:30:00,50.78,50.9,50.73,50.85,247658.0,43.3811,43.4836,43.3384,43.4409,247658.0
2019-01-24 13:35:00,50.86,50.9,50.83,50.89,211524.0,43.4495,43.4836,43.4238,43.4751,211524.0
2019-01-24 13:40:00,50.9,50.94,50.84,50.92,381697.0,43.4836,43.5178,43.4324,43.5007,381697.0
2019-01-24 13:45:00,50.91,51.02,50.91,51.0,275843.0,43.4922,43.5861,43.4922,43.5691,275843.0
2019-01-24 13:50:00,51.0,51.06,50.93,51.02,327712.0,43.5691,43.6203,43.5093,43.5861,327712.0
2019-01-24 13:55:00,51.01,51.02,50.93,50.94,356533.0,43.5776,43.5861,43.5093,43.5178,356533.0
2019-01-24 14:00:00,50.95,51.0,50.85,50.95,156063.0,43.5263,43.5691,43.4409,43.5263,156063.0
2019-01-24 14:05:00,50.96,50.98,50.89,50.89,130597.0,43.5349,43.552,43.4751,43.4751,130597.0
2019-01-24 14:10:00,50.89,50.95,50.87,50.94,95427.0,43.4751,43.5263,43.458,43.5178,95427.0
2019-01-24 14:15:00,50.95,50.95,50.71,50.73,257305.0,43.5263,43.5263,43.3213,43.3384,257305.0
2019-01-24 14:20:00,50.74,50.8,50.72,50.78,238780.0,43.3469,43.3982,43.3299,43.3811,238780.0
2019-01-24 14:25:00,50.78,50.79,50.66,50.74,228658.0,43.3811,43.3897,43.2786,43.3469,228658.0
2019-01-24 14:30:00,50.75,50.8,50.71,50.74,142405.0,43.3555,43.3982,43.3213,43.3469,142405.0
2019-01-24 14:35:00,50.74,50.96,50.73,50.94,317385.0,43.3469,43.5349,43.3384,43.5178,317385.0
2019-01-24 14:40:00,50.94,51.0,50.92,50.95,239095.0,43.5178,43.5691,43.5007,43.5263,239095.0
2019-01-24 14:45:00,50.95,51.04,50.93,50.93,110153.0,43.5263,43.6032,43.5093,43.5093,110153.0
2019-01-24 14:50:00,50.93,51.02,50.93,51.0,119419.0,43.5093,43.5861,43.5093,43.5691,119419.0
2019-01-24 14:55:00,51.0,51.01,50.96,50.98,94492.0,43.5691,43.5776,43.5349,43.552,94492.0
2019-01-24 15:00:00,50.97,51.01,50.96,51.0,129986.0,43.5434,43.5776,43.5349,43.5691,129986.0
2019-01-24 15:05:00,51.0,51.01,50.96,50.98,115821.0,43.5691,43.5776,43.5349,43.552,115821.0
2019-01-24 15:10:00,50.98,51.01,50.95,50.96,200364.0,43.552,43.5776,43.5263,43.5349,200364.0
2019-01-24 15:15:00,50.96,50.97,50.87,50.88,273819.0,43.5349,43.5434,43.458,43.4665,273819.0
2019-01-24 15:20:00,50.87,50.93,50.81,50.9,255632.0,43.458,43.5093,43.4067,43.4836,255632.0
2019-01-24 15:25:00,50.9,51.0,50.89,50.93,508811.0,43.4836,43.5691,43.4751,43.5093,508811.0
2019-01-24 15:30:00,50.93,50.96,50.89,50.92,311489.0,43.5093,43.5349,43.4751,43.5007,311489.0
2019-01-24 15:35:00,50.92,50.97,50.89,50.91,227500.0,43.5007,43.5434,43.4751,43.4922,227500.0
2019-01-24 15:40:00,50.92,50.93,50.7,50.71,260212.0,43.5007,43.5093,43.3128,43.3213,260212.0
2019-01-24 15:45:00,50.7,50.84,50.7,50.83,380396.0,43.3128,43.4324,43.3128,43.4238,380396.0
2019-01-24 15:50:00,50.83,50.93,50.83,50.89,570642.0,43.4238,43.5093,43.4238,43.4751,570642.0
2019-01-24 15:55:00,50.89,50.97,50.73,50.79,1573224.0,43.4751,43.5434,43.3384,43.3897,1573224.0
2019-01-25 09:30:00,50.94,51.06,50.28,50.53,530116.0,43.5178,43.6203,42.954,43.1675,530116.0
2019-01-25 09:35:00,50.54,51.13,50.54,50.99,339178.0,43.1761,43.6801,43.1761,43.5605,339178.0
2019-01-25 09:40:00,50.99,51.08,50.89,51.03,335796.0,43.5605,43.6374,43.4751,43.5947,335796.0
2019-01-25 09:45:00,51.02,51.46,51.01,51.39,274833.0,43.5861,43.962,43.5776,43.9022,274833.0
2019-01-25 09:50:00,51.38,51.43,51.3,51.35,164719.0,43.8937,43.9364,43.8253,43.8681,164719.0
2019-01-25 09:55:00,51.34,51.49,51.23,51.45,186820.0,43.8595,43.9877,43.7655,43.9535,186820.0
2019-01-25 10:00:00,51.46,51.51,51.39,51.48,193795.0,43.962,44.0047,43.9022,43.9791,193795.0
2019-01-25 10:05:00,51.48,51.68,51.43,51.63,198963.0,43.9791,44.15,43.9364,44.1073,198963.0
2019-01-25 10:10:00,51.63,51.78,51.61,51.7,173915.0,44.1073,44.2354,44.0902,44.1671,173915.0
2019-01-25 10:15:00,51.7,51.76,51.63,51.66,148741.0,44.1671,44.2183,44.1073,44.1329,148741.0
2019-01-25 10:20:00,51.67,51.68,51.48,51.52,205240.0,44.1414,44.15,43.9791,44.0133,205240.0
2019-01-25 10:25:00,51.53,51.55,51.45,51.55,157110.0,44.0218,44.0389,43.9535,44.0389,157110.0
2019-01-25 10:30:00,51.55,51.7,51.55,51.67,260241.0,44.0389,44.1671,44.0389,44.1414,260241.0
2019-01-25 10:35:00,51.67,51.76,51.65,51.69,174082.0,44.1414,44.2183,44.1243,44.1585,174082.0
2019-01-25 10:40:00,51.7,51.87,51.64,51.86,149221.0,44.1671,44.3123,44.1158,44.3037,149221.0
2019-01-25 10:45:00,51.87,51.91,51.78,51.89,249599.0,44.3123,44.3465,44.2354,44.3294,249599.0
2019-01-25 10:50:00,51.89,51.92,51.8,51.87,136819.0,44.3294,44.355,44.2525,44.3123,136819.0
2019-01-25 10:55:00,51.87,51.98,51.84,51.95,351881.0,44.3123,44.4063,44.2867,44.3806,351881.0
2019-01-25 11:00:00,51.96,51.97,51.92,51.94,239092.0,44.3892,44.3977,44.355,44.3721,239092.0
2019-01-25 11:05:00,51.94,52.03,51.92,51.93,349919.0,44.3721,44.449,44.355,44.3635,349919.0
2019-01-25 11:10:00,51.93,51.95,51.79,51.83,380899.0,44.3635,44.3806,44.2439,44.2781,380899.0
2019-01-25 11:15:00,51.83,51.84,51.75,51.75,205837.0,44.2781,44.2867,44.2098,44.2098,205837.0
2019-01-25 11:20:00,51.75,51.8,51.7,51.76,119199.0,44.2098,44.2525,44.1671,44.2183,119199.0
2019-01-25 11:25:00,51.76,51.77,51.64,51.69,121628.0,44.2183,44.2269,44.1158,44.1585,121628.0
2019-01-25 11:30:00,51.69,51.75,51.65,51.72,127680.0,44.1585,44.2098,44.1243,44.1841,127680.0
2019-01-25 11:35:00,51.72,51.9,51.72,51.81,189174.0,44.1841,44.3379,44.1841,44.261,189174.0
2019-01-25 11:40:00,51.8,51.81,51.73,51.78,112211.0,44.2525,44.261,44.1927,44.2354,112211.0
2019-01-25 11:45:00,51.78,51.8,51.66,51.72,112156.0,44.2354,44.2525,44.1329,44.1841,112156.0
2019-01-25 11:50:00,51.72,51.83,51.71,51.77,97661.0,44.1841,44.2781,44.1756,44.2269,97661.0
2019-01-25 11:55:00,51.77,51.81,51.75,51.8,116295.0,44.2269,44.261,44.2098,44.2525,116295.0
2019-01-25 12:00:00,51.8,51.82,51.75,51.78,97337.0,44.2525,44.2696,44.2098,44.2354,97337.0
2019-01-25 12:05:00,51.78,51.88,51.69,51.74,327468.0,44.2354,44.3208,44.1585,44.2012,327468.0
2019-01-25 12:10:00,51.75,51.9,51.74,51.85,120996.0,44.2098,44.3379,44.2012,44.2952,120996.0
2019-01-25 12:15:00,51.85,51.89,51.71,51.77,234468.0,44.2952,44.3294,44.1756,44.2269,234468.0
2019-01-25 12:20:00,51.77,51.82,51.74,51.76,108761.0,44.2269,44.2696,44.2012,44.2183,108761.0
2019-01-25 12:25:00,51.76,51.81,51.67,51.69,274542.0,44.2183,44.261,44.1414,44.1585,274542.0
2019-01-25 12:30:00,51.7,51.7,51.42,51.42,221811.0,44.1671,44.1671,43.9279,43.9279,221811.0
2019-01-25 12:35:00,51.43,51.61,51.4,51.6,127146.0,43.9364,44.0902,43.9108,44.0816,127146.0
2019-01-25 12:40:00,51.61,51.67,51.57,51.58,92311.0,44.0902,44.1414,44.056,44.0645,92311.0
2019-01-25 12:45:00,51.58,51.61,51.52,51.58,87943.0,44.0645,44.0902,44.0133,44.0645,87943.0
2019-01-25 12:50:00,51.58,51.59,51.52,51.55,109111.0,44.0645,44.0731,44.0133,44.0389,109111.0
2019-01-25 12:55:00,51.56,51.67,51.54,51.67,133195.0,44.0475,44.1414,44.0304,44.1414,133195.0
2019-01-25 13:00:00,51.68,51.7,51.51,51.51,115746.0,44.15,44.1671,44.0047,44.0047,115746.0
2019-01-25 13:05:00,51.52,51.67,51.51,51.63,82621.0,44.0133,44.1414,44.0047,44.1073,82621.0
2019-01-25 13:10:00,51.63,51.63,51.54,51.6,64773.0,44.1073,44.1073,44.0304,44.0816,64773.0
2019-01-25 13:15:00,51.61,51.63,51.54,51.55,77608.0,44.0902,44.1073,44.0304,44.0389,77608.0
2019-01-25 13:20:00,51.55,51.66,51.49,51.64,119549.0,44.0389,44.1329,43.9877,44.1158,119549.0
2019-01-25 13:25:00,51.64,51.65,51.58,51.6,96654.0,44.1158,44.1243,44.0645,44.0816,96654.0
2019-01-25 13:30:00,51.6,51.65,51.59,51.6,101666.0,44.0816,44.1243,44.0731,44.0816,101666.0
2019-01-25 13:35:00,51.6,51.72,51.59,51.72,96208.0,44.0816,44.1841,44.0731,44.1841,96208.0
2019-01-25 13:40:00,51.73,51.73,51.65,51.66,93094.0,44.1927,44.1927,44.1243,44.1329,93094.0
2019-01-25 13:45:00,51.67,51.78,51.66,51.75,98734.0,44.1414,44.2354,44.1329,44.2098,98734.0
2019-01-25 13:50:00,51.75,51.76,51.67,51.71,157222.0,44.2098,44.2183,44.1414,44.1756,157222.0
2019-01-25 13:55:00,51.71,51.71,51.64,51.66,97278.0,44.1756,44.1756,44.1158,44.1329,97278.0
2019-01-25 14:00:00,51.66,51.71,51.62,51.71,98701.0,44.1329,44.1756,44.0987,44.1756,98701.0
2019-01-25 14:05:00,51.7,51.84,51.69,51.82,96379.0,44.1671,44.2867,44.1585,44.2696,96379.0
2019-01-25 14:10:00,51.82,51.85,51.75,51.75,152912.0,44.2696,44.2952,44.2098,44.2098,152912.0
2019-01-25 14:15:00,51.75,51.81,51.72,51.8,129835.0,44.2098,44.261,44.1841,44.2525,129835.0
2019-01-25 14:20:00,51.8,51.82,51.71,51.8,116648.0,44.2525,44.2696,44.1756,44.2525,116648.0
2019-01-25 14:25:00,51.8,51.8,51.64,51.68,240059.0,44.2525,44.2525,44.1158,44.15,240059.0
2019-01-25 14:30:00,51.68,51.69,51.52,51.52,302474.0,44.15,44.1585,44.0133,44.0133,302474.0
2019-01-25 14:35:00,51.53,51.54,51.47,51.5,271938.0,44.0218,44.0304,43.9706,43.9962,271938.0
2019-01-25 14:40:00,51.51,51.52,51.46,51.49,191228.0,44.0047,44.0133,43.962,43.9877,191228.0
2019-01-25 14:45:00,51.49,51.51,51.43,51.45,201619.0,43.9877,44.0047,43.9364,43.9535,201619.0
2019-01-25 14:50:00,51.46,51.49,51.38,51.48,193572.0,43.962,43.9877,43.8937,43.9791,193572.0
2019-01-25 14:55:00,51.48,51.58,51.39,51.41,194173.0,43.9791,44.0645,43.9022,43.9193,194173.0
2019-01-25 15:00:00,51.41,51.53,51.34,51.45,374350.0,43.9193,44.0218,43.8595,43.9535,374350.0
2019-01-25 15:05:00,51.44,51.51,51.38,51.38,134361.0,43.9449,44.0047,43.8937,43.8937,134361.0
2019-01-25 15:10:00,51.38,51.4,51.28,51.35,203304.0,43.8937,43.9108,43.8083,43.8681,203304.0
2019-01-25 15:15:00,51.35,51.41,51.33,51.4,175987.0,43.8681,43.9193,43.851,43.9108,175987.0
2019-01-25 15:20:00,51.39,51.39,51.29,51.34,209208.0,43.9022,43.9022,43.8168,43.8595,209208.0
2019-01-25 15:25:00,51.34,51.42,51.28,51.3,208578.0,43.8595,43.9279,43.8083,43.8253,208578.0
2019-01-25 15:30:00,51.3,51.36,51.24,51.35,207981.0,43.8253,43.8766,43.7741,43.8681,207981.0
2019-01-25 15:35:00,51.35,51.36,51.26,51.36,190635.0,43.8681,43.8766,43.7912,43.8766,190635.0
2019-01-25 15:40:00,51.36,51.4,51.29,51.37,222242.0,43.8766,43.9108,43.8168,43.8851,222242.0
2019-01-25 15:45:00,51.38,51.4,51.24,51.27,259787.0,43.8937,43.9108,43.7741,43.7997,259787.0
2019-01-25 15:50:00,51.26,51.3,51.21,51.23,323115.0,43.7912,43.8253,43.7485,43.7655,323115.0
2019-01-25 15:55:00,51.24,51.33,51.23,51.3,889809.0,43.7741,43.851,43.7655,43.8253,889809.0
2019-01-28 09:30:00,50.32,50.6,50.29,50.59,510078.0,42.9881,43.2273,42.9625,43.2188,510078.0
2019-01-28 09:35:00,50.58,50.86,50.5,50.79,311341.0,43.2103,43.4495,43.1419,43.3897,311341.0
2019-01-28 09:40:00,50.8,50.8,50.63,50.7,310821.0,43.3982,43.3982,43.253,43.3128,310821.0
2019-01-28 09:45:00,50.7,50.74,50.53,50.55,235214.0,43.3128,43.3469,43.1675,43.1846,235214.0
2019-01-28 09:50:00,50.55,50.59,50.41,50.45,583841.0,43.1846,43.2188,43.065,43.0992,583841.0
2019-01-28 09:55:00,50.45,50.45,50.3,50.36,508839.0,43.0992,43.0992,42.971,43.0223,508839.0
2019-01-28 10:00:00,50.36,50.65,50.24,50.63,453514.0,43.0223,43.2701,42.9198,43.253,453514.0
2019-01-28 10:05:00,50.63,50.83,50.61,50.82,273322.0,43.253,43.4238,43.2359,43.4153,273322.0
2019-01-28 10:10:00,50.82,50.93,50.81,50.85,192898.0,43.4153,43.5093,43.4067,43.4409,192898.0
2019-01-28 10:15:00,50.84,51.01,50.83,51.0,185678.0,43.4324,43.5776,43.4238,43.5691,185678.0
2019-01-28 10:20:00,51.01,51.11,50.95,51.08,148615.0,43.5776,43.663,43.5263,43.6374,148615.0
2019-01-28 10:25:00,51.07,51.14,51.04,51.07,127963.0,43.6289,43.6887,43.6032,43.6289,127963.0
2019-01-28 10:30:00,51.07,51.2,51.05,51.14,137113.0,43.6289,43.7399,43.6118,43.6887,137113.0
2019-01-28 10:35:00,51.14,51.2,51.1,51.12,167902.0,43.6887,43.7399,43.6545,43.6716,167902.0
2019-01-28 10:40:00,51.12,51.29,51.11,51.27,113977.0,43.6716,43.8168,43.663,43.7997,113977.0
2019-01-28 10:45:00,51.28,51.28,51.12,51.15,116039.0,43.8083,43.8083,43.6716,43.6972,116039.0
2019-01-28 10:50:00,51.16,51.19,51.09,51.18,184842.0,43.7057,43.7314,43.6459,43.7228,184842.0
2019-01-28 10:55:00,51.19,51.2,50.98,50.98,152311.0,43.7314,43.7399,43.552,43.552,152311.0
2019-01-28 11:00:00,50.98,51.01,50.89,50.92,142538.0,43.552,43.5776,43.4751,43.5007,142538.0
2019-01-28 11:05:00,50.92,50.94,50.87,50.92,127106.0,43.5007,43.5178,43.458,43.5007,127106.0
2019-01-28 11:10:00,50.92,51.05,50.9,51.04,180000.0,43.5007,43.6118,43.4836,43.6032,180000.0
2019-01-28 11:15:00,51.05,51.06,50.71,50.73,219260.0,43.6118,43.6203,43.3213,43.3384,219260.0
2019-01-28 11:20:00,50.73,50.76,50.64,50.69,181462.0,43.3384,43.364,43.2615,43.3042,181462.0
2019-01-28 11:25:00,50.69,50.75,50.65,50.7,185864.0,43.3042,43.3555,43.2701,43.3128,185864.0
2019-01-28 11:30:00,50.7,50.77,50.61,50.61,155954.0,43.3128,43.3726,43.2359,43.2359,155954.0
2019-01-28 11:35:00,50.62,50.62,50.46,50.47,143937.0,43.2444,43.2444,43.1077,43.1163,143937.0
2019-01-28 11:40:00,50.47,50.47,50.38,50.4,258261.0,43.1163,43.1163,43.0394,43.0565,258261.0
2019-01-28 11:45:00,50.4,50.52,50.37,50.5,204320.0,43.0565,43.159,43.0308,43.1419,204320.0
2019-01-28 11:50:00,50.5,50.5,50.37,50.37,142405.0,43.1419,43.1419,43.0308,43.0308,142405.0
2019-01-28 11:55:00,50.37,50.37,50.27,50.31,153826.0,43.0308,43.0308,42.9454,42.9796,153826.0
2019-01-28 12:00:00,50.3,50.44,50.3,50.44,114472.0,42.971,43.0906,42.971,43.0906,114472.0
2019-01-28 12:05:00,50.44,50.53,50.43,50.52,90757.0,43.0906,43.1675,43.0821,43.159,90757.0
2019-01-28 12:10:00,50.52,50.56,50.5,50.52,112981.0,43.159,43.1932,43.1419,43.159,112981.0
2019-01-28 12:15:00,50.53,50.63,50.53,50.57,68139.0,43.1675,43.253,43.1675,43.2017,68139.0
2019-01-28 12:20:00,50.57,50.62,50.51,50.55,86490.0,43.2017,43.2444,43.1504,43.1846,86490.0
2019-01-28 12:25:00,50.55,50.57,50.5,50.51,118712.0,43.1846,43.2017,43.1419,43.1504,118712.0
2019-01-28 12:30:00,50.51,50.54,50.45,50.45,202353.0,43.1504,43.1761,43.0992,43.0992,202353.0
2019-01-28 12:35:00,50.45,50.5,50.4,50.47,113262.0,43.0992,43.1419,43.0565,43.1163,113262.0
2019-01-28 12:40:00,50.47,50.49,50.4,50.44,127563.0,43.1163,43.1334,43.0565,43.0906,127563.0
2019-01-28 12:45:00,50.45,50.46,50.42,50.43,73649.0,43.0992,43.1077,43.0736,43.0821,73649.0
2019-01-28 12:50:00,50.42,50.46,50.42,50.46,63298.0,43.0736,43.1077,43.0736,43.1077,63298.0
2019-01-28 12:55:00,50.46,50.48,50.36,50.37,193520.0,43.1077,43.1248,43.0223,43.0308,193520.0
2019-01-28 13:00:00,50.37,50.41,50.36,50.4,72239.0,43.0308,43.065,43.0223,43.0565,72239.0
2019-01-28 13:05:00,50.39,50.43,50.35,50.41,176420.0,43.0479,43.0821,43.0138,43.065,176420.0
2019-01-28 13:10:00,50.41,50.45,50.37,50.39,104505.0,43.065,43.0992,43.0308,43.0479,104505.0
2019-01-28 13:15:00,50.39,50.43,50.35,50.4,90726.0,43.0479,43.0821,43.0138,43.0565,90726.0
2019-01-28 13:20:00,50.39,50.42,50.34,50.36,165720.0,43.0479,43.0736,43.0052,43.0223,165720.0
2019-01-28 13:25:00,50.37,50.41,50.36,50.37,85604.0,43.0308,43.065,43.0223,43.0308,85604.0
2019-01-28 13:30:00,50.38,50.45,50.36,50.44,112979.0,43.0394,43.0992,43.0223,43.0906,112979.0
2019-01-28 13:35:00,50.43,50.44,50.35,50.35,144009.0,43.0821,43.0906,43.0138,43.0138,144009.0
2019-01-28 13:40:00,50.34,50.39,50.32,50.38,79238.0,43.0052,43.0479,42.9881,43.0394,79238.0
2019-01-28 13:45:00,50.38,50.52,50.38,50.52,132345.0,43.0394,43.159,43.0394,43.159,132345.0
2019-01-28 13:50:00,50.53,50.55,50.51,50.54,92564.0,43.1675,43.1846,43.1504,43.1761,92564.0
2019-01-28 13:55:00,50.54,50.66,50.53,50.64,119757.0,43.1761,43.2786,43.1675,43.2615,119757.0
2019-01-28 14:00:00,50.64,50.72,50.64,50.65,141810.0,43.2615,43.3299,43.2615,43.2701,141810.0
2019-01-28 14:05:00,50.65,50.66,50.6,50.63,95702.0,43.2701,43.2786,43.2273,43.253,95702.0
2019-01-28 14:10:00,50.61,50.64,50.55,50.55,113074.0,43.2359,43.2615,43.1846,43.1846,113074.0
2019-01-28 14:15:00,50.55,50.55,50.45,50.48,127293.0,43.1846,43.1846,43.0992,43.1248,127293.0
2019-01-28 14:20:00,50.48,50.57,50.47,50.49,96169.0,43.1248,43.2017,43.1163,43.1334,96169.0
2019-01-28 14:25:00,50.5,50.57,50.49,50.57,71647.0,43.1419,43.2017,43.1334,43.2017,71647.0
2019-01-28 14:30:00,50.57,50.65,50.55,50.65,98953.0,43.2017,43.2701,43.1846,43.2701,98953.0
2019-01-28 14:35:00,50.65,50.65,50.56,50.61,109481.0,43.2701,43.2701,43.1932,43.2359,109481.0
2019-01-28 14:40:00,50.61,50.67,50.58,50.64,146241.0,43.2359,43.2871,43.2103,43.2615,146241.0
2019-01-28 14:45:00,50.64,50.71,50.63,50.71,128881.0,43.2615,43.3213,43.253,43.3213,128881.0
2019-01-28 14:50:00,50.71,50.77,50.67,50.69,175513.0,43.3213,43.3726,43.2871,43.3042,175513.0
2019-01-28 14:55:00,50.69,50.71,50.59,50.59,112561.0,43.3042,43.3213,43.2188,43.2188,112561.0
2019-01-28 15:00:00,50.59,50.63,50.55,50.56,111983.0,43.2188,43.253,43.1846,43.1932,111983.0
2019-01-28 15:05:00,50.57,50.57,50.48,50.5,234453.0,43.2017,43.2017,43.1248,43.1419,234453.0
2019-01-28 15:10:00,50.5,50.55,50.48,50.55,123622.0,43.1419,43.1846,43.1248,43.1846,123622.0
2019-01-28 15:15:00,50.54,50.59,50.53,50.58,134964.0,43.1761,43.2188,43.1675,43.2103,134964.0
2019-01-28 15:20:00,50.58,50.62,50.55,50.62,158449.0,43.2103,43.2444,43.1846,43.2444,158449.0
2019-01-28 15:25:00,50.61,50.63,50.58,50.59,105909.0,43.2359,43.253,43.2103,43.2188,105909.0
2019-01-28 15:30:00,50.6,50.67,50.58,50.67,162547.0,43.2273,43.2871,43.2103,43.2871,162547.0
2019-01-28 15:35:00,50.66,50.72,50.66,50.7,146801.0,43.2786,43.3299,43.2786,43.3128,146801.0
2019-01-28 15:40:00,50.71,50.74,50.67,50.73,172502.0,43.3213,43.3469,43.2871,43.3384,172502.0
2019-01-28 15:45:00,50.72,50.73,50.61,50.66,285440.0,43.3299,43.3384,43.2359,43.2786,285440.0
2019-01-28 15:50:00,50.65,50.68,50.59,50.64,260951.0,43.2701,43.2957,43.2188,43.2615,260951.0
2019-01-28 15:55:00,50.64,50.68,50.52,50.68,1330479.0,43.2615,43.2957,43.159,43.2957,1330479.0
2019-01-29 09:30:00,50.49,50.61,50.21,50.34,510889.0,43.1334,43.2359,42.8942,43.0052,510889.0
2019-01-29 09:35:00,50.33,50.44,50.28,50.39,294590.0,42.9967,43.0906,42.954,43.0479,294590.0
2019-01-29 09:40:00,50.39,50.58,50.38,50.56,224843.0,43.0479,43.2103,43.0394,43.1932,224843.0
2019-01-29 09:45:00,50.56,50.69,50.52,50.54,148781.0,43.1932,43.3042,43.159,43.1761,148781.0
2019-01-29 09:50:00,50.55,50.67,50.54,50.66,181278.0,43.1846,43.2871,43.1761,43.2786,181278.0
2019-01-29 09:55:00,50.66,50.7,50.56,50.58,123864.0,43.2786,43.3128,43.1932,43.2103,123864.0
2019-01-29 10:00:00,50.58,50.77,50.56,50.75,119675.0,43.2103,43.3726,43.1932,43.3555,119675.0
2019-01-29 10:05:00,50.76,50.84,50.73,50.75,124593.0,43.364,43.4324,43.3384,43.3555,124593.0
2019-01-29 10:10:00,50.76,50.77,50.71,50.75,122297.0,43.364,43.3726,43.3213,43.3555,122297.0
2019-01-29 10:15:00,50.75,50.76,50.68,50.73,124091.0,43.3555,43.364,43.2957,43.3384,124091.0
2019-01-29 10:20:00,50.73,50.75,50.63,50.64,123077.0,43.3384,43.3555,43.253,43.2615,123077.0
2019-01-29 10:25:00,50.63,50.68,50.63,50.68,123531.0,43.253,43.2957,43.253,43.2957,123531.0
2019-01-29 10:30:00,50.69,50.74,50.55,50.58,134611.0,43.3042,43.3469,43.1846,43.2103,134611.0
2019-01-29 10:35:00,50.58,50.58,50.36,50.37,190403.0,43.2103,43.2103,43.0223,43.0308,190403.0
2019-01-29 10:40:00,50.38,50.38,50.21,50.23,324071.0,43.0394,43.0394,42.8942,42.9112,324071.0
2019-01-29 10:45:00,50.23,50.25,50.13,50.19,264626.0,42.9112,42.9283,42.8258,42.8771,264626.0
2019-01-29 10:50:00,50.19,50.2,50.07,50.14,331129.0,42.8771,42.8856,42.7746,42.8344,331129.0
2019-01-29 10:55:00,50.14,50.14,49.89,50.0,515912.0,42.8344,42.8344,42.6208,42.7148,515912.0
2019-01-29 11:00:00,50.0,50.08,49.98,50.01,333527.0,42.7148,42.7831,42.6977,42.7233,333527.0
2019-01-29 11:05:00,50.02,50.16,49.99,50.09,178903.0,42.7318,42.8514,42.7062,42.7916,178903.0
2019-01-29 11:10:00,50.1,50.12,49.95,49.97,151455.0,42.8002,42.8173,42.672,42.6891,151455.0
2019-01-29 11:15:00,49.98,50.02,49.95,49.98,142246.0,42.6977,42.7318,42.672,42.6977,142246.0
2019-01-29 11:20:00,49.99,50.05,49.98,50.0,213744.0,42.7062,42.7575,42.6977,42.7148,213744.0
2019-01-29 11:25:00,50.0,50.14,49.99,50.06,177112.0,42.7148,42.8344,42.7062,42.766,177112.0
2019-01-29 11:30:00,50.06,50.09,50.01,50.05,145618.0,42.766,42.7916,42.7233,42.7575,145618.0
2019-01-29 11:35:00,50.05,50.06,49.99,50.03,125525.0,42.7575,42.766,42.7062,42.7404,125525.0
2019-01-29 11:40:00,50.03,50.03,49.96,49.99,156423.0,42.7404,42.7404,42.6806,42.7062,156423.0
2019-01-29 11:45:00,50.0,50.03,49.97,49.98,97485.0,42.7148,42.7404,42.6891,42.6977,97485.0
2019-01-29 11:50:00,49.99,50.03,49.97,49.99,132682.0,42.7062,42.7404,42.6891,42.7062,132682.0
2019-01-29 11:55:00,49.99,50.01,49.85,49.85,225546.0,42.7062,42.7233,42.5866,42.5866,225546.0
2019-01-29 12:00:00,49.85,49.87,49.78,49.85,193121.0,42.5866,42.6037,42.5268,42.5866,193121.0
2019-01-29 12:05:00,49.85,49.87,49.82,49.82,105197.0,42.5866,42.6037,42.561,42.561,105197.0
2019-01-29 12:10:00,49.83,49.9,49.8,49.87,105544.0,42.5695,42.6293,42.5439,42.6037,105544.0
2019-01-29 12:15:00,49.87,49.9,49.84,49.86,166962.0,42.6037,42.6293,42.5781,42.5952,166962.0
2019-01-29 12:20:00,49.87,49.9,49.82,49.83,164906.0,42.6037,42.6293,42.561,42.5695,164906.0
2019-01-29 12:25:00,49.82,49.83,49.76,49.82,96395.0,42.561,42.5695,42.5097,42.561,96395.0
2019-01-29 12:30:00,49.82,49.83,49.71,49.73,127044.0,42.561,42.5695,42.467,42.4841,127044.0
2019-01-29 12:35:00,49.74,49.76,49.69,49.72,68918.0,42.4926,42.5097,42.4499,42.4756,68918.0
2019-01-29 12:40:00,49.73,49.77,49.71,49.73,152177.0,42.4841,42.5183,42.467,42.4841,152177.0
2019-01-29 12:45:00,49.73,49.76,49.73,49.74,85510.0,42.4841,42.5097,42.4841,42.4926,85510.0
2019-01-29 12:50:00,49.74,49.77,49.71,49.73,92100.0,42.4926,42.5183,42.467,42.4841,92100.0
2019-01-29 12:55:00,49.73,49.79,49.7,49.74,188720.0,42.4841,42.5354,42.4585,42.4926,188720.0
2019-01-29 13:00:00,49.74,49.74,49.7,49.72,166427.0,42.4926,42.4926,42.4585,42.4756,166427.0
2019-01-29 13:05:00,49.72,49.73,49.62,49.63,191718.0,42.4756,42.4841,42.3901,42.3987,191718.0
2019-01-29 13:10:00,49.64,49.68,49.6,49.66,262129.0,42.4072,42.4414,42.373,42.4243,262129.0
2019-01-29 13:15:00,49.66,49.74,49.63,49.68,325028.0,42.4243,42.4926,42.3987,42.4414,325028.0
2019-01-29 13:20:00,49.68,49.8,49.65,49.78,580120.0,42.4414,42.5439,42.4158,42.5268,580120.0
2019-01-29 13:25:00,49.77,49.77,49.61,49.63,233642.0,42.5183,42.5183,42.3816,42.3987,233642.0
2019-01-29 13:30:00,49.63,49.64,49.47,49.47,324192.0,42.3987,42.4072,42.262,42.262,324192.0
2019-01-29 13:35:00,49.48,49.5,49.47,49.5,188440.0,42.2705,42.2876,42.262,42.2876,188440.0
2019-01-29 13:40:00,49.5,49.59,49.47,49.55,276062.0,42.2876,42.3645,42.262,42.3303,276062.0
2019-01-29 13:45:00,49.55,49.62,49.51,49.51,194198.0,42.3303,42.3901,42.2962,42.2962,194198.0
2019-01-29 13:50:00,49.5,49.57,49.5,49.52,148546.0,42.2876,42.3474,42.2876,42.3047,148546.0
2019-01-29 13:55:00,49.52,49.69,49.52,49.68,208811.0,42.3047,42.4499,42.3047,42.4414,208811.0
2019-01-29 14:00:00,49.68,49.69,49.59,49.62,255914.0,42.4414,42.4499,42.3645,42.3901,255914.0
2019-01-29 14:05:00,49.62,49.63,49.6,49.63,266721.0,42.3901,42.3987,42.373,42.3987,266721.0
2019-01-29 14:10:00,49.62,49.62,49.47,49.54,259167.0,42.3901,42.3901,42.262,42.3218,259167.0
2019-01-29 14:15:00,49.54,49.57,49.48,49.55,123832.0,42.3218,42.3474,42.2705,42.3303,123832.0
2019-01-29 14:20:00,49.55,49.57,49.49,49.55,202178.0,42.3303,42.3474,42.2791,42.3303,202178.0
2019-01-29 14:25:00,49.55,49.6,49.55,49.58,141173.0,42.3303,42.373,42.3303,42.356,141173.0
2019-01-29 14:30:00,49.58,49.58,49.48,49.51,198717.0,42.356,42.356,42.2705,42.2962,198717.0
2019-01-29 14:35:00,49.51,49.57,49.48,49.55,197873.0,42.2962,42.3474,42.2705,42.3303,197873.0
2019-01-29 14:40:00,49.55,49.65,49.55,49.61,257712.0,42.3303,42.4158,42.3303,42.3816,257712.0
2019-01-29 14:45:00,49.6,49.67,49.54,49.57,208570.0,42.373,42.4328,42.3218,42.3474,208570.0
2019-01-29 14:50:00,49.57,49.61,49.5,49.55,374183.0,42.3474,42.3816,42.2876,42.3303,374183.0
2019-01-29 14:55:00,49.55,49.6,49.48,49.54,658593.0,42.3303,42.373,42.2705,42.3218,658593.0
2019-01-29 15:00:00,49.54,49.56,49.43,49.43,284386.0,42.3218,42.3389,42.2278,42.2278,284386.0
2019-01-29 15:05:00,49.44,49.47,49.38,49.42,215768.0,42.2364,42.262,42.1851,42.2193,215768.0
2019-01-29 15:10:00,49.43,49.45,49.39,49.41,429149.0,42.2278,42.2449,42.1936,42.2107,429149.0
2019-01-29 15:15:00,49.41,49.44,49.4,49.44,553051.0,42.2107,42.2364,42.2022,42.2364,553051.0
2019-01-29 15:20:00,49.44,49.6,49.44,49.52,358022.0,42.2364,42.373,42.2364,42.3047,358022.0
2019-01-29 15:25:00,49.52,49.54,49.46,49.54,296949.0,42.3047,42.3218,42.2534,42.3218,296949.0
2019-01-29 15:30:00,49.54,49.58,49.51,49.52,255208.0,42.3218,42.356,42.2962,42.3047,255208.0
2019-01-29 15:35:00,49.52,49.52,49.47,49.49,201739.0,42.3047,42.3047,42.262,42.2791,201739.0
2019-01-29 15:40:00,49.49,49.5,49.43,49.45,435287.0,42.2791,42.2876,42.2278,42.2449,435287.0
2019-01-29 15:45:00,49.45,49.49,49.41,49.41,551147.0,42.2449,42.2791,42.2107,42.2107,551147.0
2019-01-29 15:50:00,49.41,49.47,49.34,49.45,629395.0,42.2107,42.262,42.1509,42.2449,629395.0
2019-01-29 15:55:00,49.45,49.49,49.37,49.39,1113068.0,42.2449,42.2791,42.1766,42.1936,1113068.0
2019-01-30 09:30:00,49.68,50.13,49.68,50.09,566002.0,42.4414,42.8258,42.4414,42.7916,566002.0
2019-01-30 09:35:00,50.09,50.37,50.07,50.25,504218.0,42.7916,43.0308,42.7746,42.9283,504218.0
2019-01-30 09:40:00,50.25,50.3,49.91,49.96,171556.0,42.9283,42.971,42.6379,42.6806,171556.0
2019-01-30 09:45:00,49.96,50.15,49.83,49.84,195342.0,42.6806,42.8429,42.5695,42.5781,195342.0
2019-01-30 09:50:00,49.86,49.94,49.8,49.82,193977.0,42.5952,42.6635,42.5439,42.561,193977.0
2019-01-30 09:55:00,49.82,49.88,49.73,49.79,136495.0,42.561,42.6122,42.4841,42.5354,136495.0
2019-01-30 10:00:00,49.78,49.8,49.67,49.7,180748.0,42.5268,42.5439,42.4328,42.4585,180748.0
2019-01-30 10:05:00,49.7,49.7,49.52,49.65,256195.0,42.4585,42.4585,42.3047,42.4158,256195.0
2019-01-30 10:10:00,49.64,49.78,49.62,49.71,127275.0,42.4072,42.5268,42.3901,42.467,127275.0
2019-01-30 10:15:00,49.72,49.72,49.46,49.52,202240.0,42.4756,42.4756,42.2534,42.3047,202240.0
2019-01-30 10:20:00,49.52,49.53,49.46,49.51,190496.0,42.3047,42.3132,42.2534,42.2962,190496.0
2019-01-30 10:25:00,49.51,49.71,49.5,49.67,106588.0,42.2962,42.467,42.2876,42.4328,106588.0
2019-01-30 10:30:00,49.68,49.82,49.68,49.78,115931.0,42.4414,42.561,42.4414,42.5268,115931.0
2019-01-30 10:35:00,49.79,49.86,49.77,49.8,198927.0,42.5354,42.5952,42.5183,42.5439,198927.0
2019-01-30 10:40:00,49.81,49.81,49.58,49.64,295217.0,42.5524,42.5524,42.356,42.4072,295217.0
2019-01-30 10:45:00,49.64,49.75,49.46,49.47,232237.0,42.4072,42.5012,42.2534,42.262,232237.0
2019-01-30 10:50:00,49.46,49.51,49.41,49.41,130507.0,42.2534,42.2962,42.2107,42.2107,130507.0
2019-01-30 10:55:00,49.41,49.47,49.23,49.32,272208.0,42.2107,42.262,42.057,42.1338,272208.0
2019-01-30 11:00:00,49.32,49.59,49.21,49.51,342863.0,42.1338,42.3645,42.0399,42.2962,342863.0
2019-01-30 11:05:00,49.51,49.59,49.48,49.56,216723.0,42.2962,42.3645,42.2705,42.3389,216723.0
2019-01-30 11:10:00,49.56,49.59,49.52,49.54,247672.0,42.3389,42.3645,42.3047,42.3218,247672.0
2019-01-30 11:15:00,49.54,49.65,49.54,49.63,222777.0,42.3218,42.4158,42.3218,42.3987,222777.0
2019-01-30 11:20:00,49.62,49.7,49.6,49.64,92534.0,42.3901,42.4585,42.373,42.4072,92534.0
2019-01-30 11:25:00,49.65,49.69,49.57,49.68,92149.0,42.4158,42.4499,42.3474,42.4414,92149.0
2019-01-30 11:30:00,49.68,49.75,49.65,49.74,114000.0,42.4414,42.5012,42.4158,42.4926,114000.0
2019-01-30 11:35:00,49.75,49.75,49.64,49.7,181345.0,42.5012,42.5012,42.4072,42.4585,181345.0
2019-01-30 11:40:00,49.7,49.78,49.69,49.73,111430.0,42.4585,42.5268,42.4499,42.4841,111430.0
2019-01-30 11:45:00,49.74,49.84,49.71,49.84,91594.0,42.4926,42.5781,42.467,42.5781,91594.0
2019-01-30 11:50:00,49.84,49.87,49.77,49.83,78519.0,42.5781,42.6037,42.5183,42.5695,78519.0
2019-01-30 11:55:00,49.84,49.89,49.75,49.84,85023.0,42.5781,42.6208,42.5012,42.5781,85023.0
2019-01-30 12:00:00,49.84,49.86,49.76,49.81,141422.0,42.5781,42.5952,42.5097,42.5524,141422.0
2019-01-30 12:05:00,49.81,49.83,49.75,49.83,79699.0,42.5524,42.5695,42.5012,42.5695,79699.0
2019-01-30 12:10:00,49.83,49.85,49.79,49.84,65478.0,42.5695,42.5866,42.5354,42.5781,65478.0
2019-01-30 12:15:00,49.84,49.85,49.76,49.79,79631.0,42.5781,42.5866,42.5097,42.5354,79631.0
2019-01-30 12:20:00,49.78,49.82,49.74,49.77,141772.0,42.5268,42.561,42.4926,42.5183,141772.0
2019-01-30 12:25:00,49.77,49.81,49.7,49.76,125360.0,42.5183,42.5524,42.4585,42.5097,125360.0
2019-01-30 12:30:00,49.77,49.8,49.71,49.74,150101.0,42.5183,42.5439,42.467,42.4926,150101.0
2019-01-30 12:35:00,49.74,49.79,49.68,49.75,132211.0,42.4926,42.5354,42.4414,42.5012,132211.0
2019-01-30 12:40:00,49.75,49.85,49.7,49.84,332174.0,42.5012,42.5866,42.4585,42.5781,332174.0
2019-01-30 12:45:00,49.84,49.89,49.79,49.86,90703.0,42.5781,42.6208,42.5354,42.5952,90703.0
2019-01-30 12:50:00,49.86,49.93,49.85,49.93,69923.0,42.5952,42.655,42.5866,42.655,69923.0
2019-01-30 12:55:00,49.93,49.96,49.89,49.96,52926.0,42.655,42.6806,42.6208,42.6806,52926.0
2019-01-30 13:00:00,49.96,49.97,49.92,49.96,51683.0,42.6806,42.6891,42.6464,42.6806,51683.0
2019-01-30 13:05:00,49.96,50.03,49.95,50.01,103522.0,42.6806,42.7404,42.672,42.7233,103522.0
2019-01-30 13:10:00,50.02,50.07,49.98,50.06,63416.0,42.7318,42.7746,42.6977,42.766,63416.0
2019-01-30 13:15:00,50.07,50.14,50.05,50.12,93056.0,42.7746,42.8344,42.7575,42.8173,93056.0
2019-01-30 13:20:00,50.12,50.16,50.07,50.08,148083.0,42.8173,42.8514,42.7746,42.7831,148083.0
2019-01-30 13:25:00,50.08,50.08,49.94,49.99,162536.0,42.7831,42.7831,42.6635,42.7062,162536.0
2019-01-30 13:30:00,49.98,50.01,49.95,50.0,82737.0,42.6977,42.7233,42.672,42.7148,82737.0
2019-01-30 13:35:00,50.01,50.02,49.95,49.98,61624.0,42.7233,42.7318,42.672,42.6977,61624.0
2019-01-30 13:40:00,49.98,50.0,49.88,49.88,128820.0,42.6977,42.7148,42.6122,42.6122,128820.0
2019-01-30 13:45:00,49.89,50.0,49.84,49.98,115861.0,42.6208,42.7148,42.5781,42.6977,115861.0
2019-01-30 13:50:00,49.99,50.05,49.96,50.04,203323.0,42.7062,42.7575,42.6806,42.7489,203323.0
2019-01-30 13:55:00,50.03,50.11,49.95,50.0,267578.0,42.7404,42.8087,42.672,42.7148,267578.0
2019-01-30 14:00:00,50.0,50.35,49.96,50.33,249616.0,42.7148,43.0138,42.6806,42.9967,249616.0
2019-01-30 14:05:00,50.34,50.36,50.24,50.24,121494.0,43.0052,43.0223,42.9198,42.9198,121494.0
2019-01-30 14:10:00,50.25,50.34,50.22,50.3,148989.0,42.9283,43.0052,42.9027,42.971,148989.0
2019-01-30 14:15:00,50.3,50.33,50.22,50.23,193006.0,42.971,42.9967,42.9027,42.9112,193006.0
2019-01-30 14:20:00,50.24,50.39,50.24,50.34,192694.0,42.9198,43.0479,42.9198,43.0052,192694.0
2019-01-30 14:25:00,50.34,50.34,50.21,50.23,141584.0,43.0052,43.0052,42.8942,42.9112,141584.0
2019-01-30 14:30:00,50.23,50.35,50.19,50.3,187320.0,42.9112,43.0138,42.8771,42.971,187320.0
2019-01-30 14:35:00,50.31,50.36,50.26,50.3,170072.0,42.9796,43.0223,42.9369,42.971,170072.0
2019-01-30 14:40:00,50.31,50.32,50.21,50.26,167954.0,42.9796,42.9881,42.8942,42.9369,167954.0
2019-01-30 14:45:00,50.27,50.33,50.25,50.25,227966.0,42.9454,42.9967,42.9283,42.9283,227966.0
2019-01-30 14:50:00,50.24,50.32,50.21,50.26,238860.0,42.9198,42.9881,42.8942,42.9369,238860.0
2019-01-30 14:55:00,50.27,50.27,50.16,50.23,168494.0,42.9454,42.9454,42.8514,42.9112,168494.0
2019-01-30 15:00:00,50.24,50.33,50.19,50.33,277127.0,42.9198,42.9967,42.8771,42.9967,277127.0
2019-01-30 15:05:00,50.33,50.39,50.28,50.3,186149.0,42.9967,43.0479,42.954,42.971,186149.0
2019-01-30 15:10:00,50.31,50.38,50.26,50.32,168723.0,42.9796,43.0394,42.9369,42.9881,168723.0
2019-01-30 15:15:00,50.33,50.39,50.3,50.39,174369.0,42.9967,43.0479,42.971,43.0479,174369.0
2019-01-30 15:20:00,50.39,50.42,50.36,50.38,208483.0,43.0479,43.0736,43.0223,43.0394,208483.0
2019-01-30 15:25:00,50.38,50.42,50.35,50.37,202972.0,43.0394,43.0736,43.0138,43.0308,202972.0
2019-01-30 15:30:00,50.37,50.38,50.27,50.29,184628.0,43.0308,43.0394,42.9454,42.9625,184628.0
2019-01-30 15:35:00,50.29,50.34,50.22,50.22,177804.0,42.9625,43.0052,42.9027,42.9027,177804.0
2019-01-30 15:40:00,50.22,50.23,50.11,50.19,193251.0,42.9027,42.9112,42.8087,42.8771,193251.0
2019-01-30 15:45:00,50.19,50.24,50.17,50.18,218844.0,42.8771,42.9198,42.86,42.8685,218844.0
2019-01-30 15:50:00,50.18,50.24,50.16,50.17,406064.0,42.8685,42.9198,42.8514,42.86,406064.0
2019-01-30 15:55:00,50.17,50.23,50.06,50.16,797812.0,42.86,42.9112,42.766,42.8514,797812.0
2019-01-31 09:30:00,51.2,51.28,49.91,50.26,846754.0,43.7399,43.8083,42.6379,42.9369,846754.0
2019-01-31 09:35:00,50.28,50.54,49.84,49.85,351009.0,42.954,43.1761,42.5781,42.5866,351009.0
2019-01-31 09:40:00,49.85,49.89,49.48,49.55,367305.0,42.5866,42.6208,42.2705,42.3303,367305.0
2019-01-31 09:45:00,49.57,49.94,49.56,49.73,290392.0,42.3474,42.6635,42.3389,42.4841,290392.0
2019-01-31 09:50:00,49.72,49.94,49.6,49.63,338271.0,42.4756,42.6635,42.373,42.3987,338271.0
2019-01-31 09:55:00,49.66,49.66,49.51,49.6,254506.0,42.4243,42.4243,42.2962,42.373,254506.0
2019-01-31 10:00:00,49.61,49.91,49.57,49.88,251430.0,42.3816,42.6379,42.3474,42.6122,251430.0
2019-01-31 10:05:00,49.89,50.15,49.87,49.9,323951.0,42.6208,42.8429,42.6037,42.6293,323951.0
2019-01-31 10:10:00,49.9,50.0,49.77,49.8,269398.0,42.6293,42.7148,42.5183,42.5439,269398.0
2019-01-31 10:15:00,49.81,50.05,49.79,49.95,320246.0,42.5524,42.7575,42.5354,42.672,320246.0
2019-01-31 10:20:00,49.95,50.02,49.87,49.87,241735.0,42.672,42.7318,42.6037,42.6037,241735.0
2019-01-31 10:25:00,49.87,49.93,49.65,49.65,248379.0,42.6037,42.655,42.4158,42.4158,248379.0
2019-01-31 10:30:00,49.65,49.77,49.58,49.61,225749.0,42.4158,42.5183,42.356,42.3816,225749.0
2019-01-31 10:35:00,49.62,49.65,49.53,49.54,164956.0,42.3901,42.4158,42.3132,42.3218,164956.0
2019-01-31 10:40:00,49.54,49.68,49.5,49.65,190275.0,42.3218,42.4414,42.2876,42.4158,190275.0
2019-01-31 10:45:00,49.65,49.9,49.64,49.9,284345.0,42.4158,42.6293,42.4072,42.6293,284345.0
2019-01-31 10:50:00,49.88,49.9,49.71,49.84,239335.0,42.6122,42.6293,42.467,42.5781,239335.0
2019-01-31 10:55:00,49.84,49.85,49.56,49.59,217876.0,42.5781,42.5866,42.3389,42.3645,217876.0
2019-01-31 11:00:00,49.59,49.62,49.49,49.56,304268.0,42.3645,42.3901,42.2791,42.3389,304268.0
2019-01-31 11:05:00,49.57,49.58,49.27,49.35,282849.0,42.3474,42.356,42.0911,42.1595,282849.0
2019-01-31 11:10:00,49.35,49.41,49.3,49.34,278620.0,42.1595,42.2107,42.1168,42.1509,278620.0
2019-01-31 11:15:00,49.33,49.42,49.17,49.4,240611.0,42.1424,42.2193,42.0057,42.2022,240611.0
2019-01-31 11:20:00,49.4,49.47,49.36,49.44,222123.0,42.2022,42.262,42.168,42.2364,222123.0
2019-01-31 11:25:00,49.45,49.68,49.39,49.67,325708.0,42.2449,42.4414,42.1936,42.4328,325708.0
2019-01-31 11:30:00,49.68,49.87,49.66,49.85,369427.0,42.4414,42.6037,42.4243,42.5866,369427.0
2019-01-31 11:35:00,49.86,49.95,49.78,49.91,200610.0,42.5952,42.672,42.5268,42.6379,200610.0
2019-01-31 11:40:00,49.91,50.0,49.87,49.99,210950.0,42.6379,42.7148,42.6037,42.7062,210950.0
2019-01-31 11:45:00,50.0,50.1,49.93,50.09,298134.0,42.7148,42.8002,42.655,42.7916,298134.0
2019-01-31 11:50:00,50.09,50.14,49.98,50.05,177831.0,42.7916,42.8344,42.6977,42.7575,177831.0
2019-01-31 11:55:00,50.05,50.13,49.96,50.11,361905.0,42.7575,42.8258,42.6806,42.8087,361905.0
2019-01-31 12:00:00,50.09,50.09,49.96,49.97,102442.0,42.7916,42.7916,42.6806,42.6891,102442.0
2019-01-31 12:05:00,49.97,50.02,49.86,49.88,183784.0,42.6891,42.7318,42.5952,42.6122,183784.0
2019-01-31 12:10:00,49.87,49.89,49.72,49.86,108042.0,42.6037,42.6208,42.4756,42.5952,108042.0
2019-01-31 12:15:00,49.85,49.88,49.8,49.85,85452.0,42.5866,42.6122,42.5439,42.5866,85452.0
2019-01-31 12:20:00,49.85,49.86,49.8,49.85,84528.0,42.5866,42.5952,42.5439,42.5866,84528.0
2019-01-31 12:25:00,49.86,49.87,49.78,49.81,80039.0,42.5952,42.6037,42.5268,42.5524,80039.0
2019-01-31 12:30:00,49.82,49.9,49.79,49.82,90472.0,42.561,42.6293,42.5354,42.561,90472.0
2019-01-31 12:35:00,49.81,49.83,49.73,49.74,103229.0,42.5524,42.5695,42.4841,42.4926,103229.0
2019-01-31 12:40:00,49.73,49.79,49.62,49.68,108550.0,42.4841,42.5354,42.3901,42.4414,108550.0
2019-01-31 12:45:00,49.69,49.82,49.67,49.78,80646.0,42.4499,42.561,42.4328,42.5268,80646.0
2019-01-31 12:50:00,49.79,49.89,49.78,49.83,108481.0,42.5354,42.6208,42.5268,42.5695,108481.0
2019-01-31 12:55:00,49.84,49.87,49.79,49.85,89086.0,42.5781,42.6037,42.5354,42.5866,89086.0
2019-01-31 13:00:00,49.85,49.88,49.72,49.85,98525.0,42.5866,42.6122,42.4756,42.5866,98525.0
2019-01-31 13:05:00,49.85,49.9,49.72,49.73,115313.0,42.5866,42.6293,42.4756,42.4841,115313.0
2019-01-31 13:10:00,49.72,49.88,49.69,49.82,150742.0,42.4756,42.6122,42.4499,42.561,150742.0
2019-01-31 13:15:00,49.83,49.85,49.68,49.69,89221.0,42.5695,42.5866,42.4414,42.4499,89221.0
2019-01-31 13:20:00,49.69,49.84,49.68,49.83,143177.0,42.4499,42.5781,42.4414,42.5695,143177.0
2019-01-31 13:25:00,49.83,49.84,49.67,49.68,137169.0,42.5695,42.5781,42.4328,42.4414,137169.0
2019-01-31 13:30:00,49.68,49.69,49.5,49.52,200061.0,42.4414,42.4499,42.2876,42.3047,200061.0
2019-01-31 13:35:00,49.51,49.59,49.46,49.49,153789.0,42.2962,42.3645,42.2534,42.2791,153789.0
2019-01-31 13:40:00,49.49,49.53,49.39,49.48,158157.0,42.2791,42.3132,42.1936,42.2705,158157.0
2019-01-31 13:45:00,49.48,49.56,49.45,49.49,189313.0,42.2705,42.3389,42.2449,42.2791,189313.0
2019-01-31 13:50:00,49.48,49.63,49.48,49.62,103485.0,42.2705,42.3987,42.2705,42.3901,103485.0
2019-01-31 13:55:00,49.62,49.64,49.49,49.5,131147.0,42.3901,42.4072,42.2791,42.2876,131147.0
2019-01-31 14:00:00,49.49,49.53,49.47,49.51,157129.0,42.2791,42.3132,42.262,42.2962,157129.0
2019-01-31 14:05:00,49.52,49.53,49.45,49.5,177538.0,42.3047,42.3132,42.2449,42.2876,177538.0
2019-01-31 14:10:00,49.5,49.6,49.48,49.55,140370.0,42.2876,42.373,42.2705,42.3303,140370.0
2019-01-31 14:15:00,49.55,49.56,49.36,49.38,247973.0,42.3303,42.3389,42.168,42.1851,247973.0
2019-01-31 14:20:00,49.37,49.65,49.37,49.6,220514.0,42.1766,42.4158,42.1766,42.373,220514.0
2019-01-31 14:25:00,49.61,49.61,49.45,49.56,129842.0,42.3816,42.3816,42.2449,42.3389,129842.0
2019-01-31 14:30:00,49.55,49.56,49.42,49.43,122965.0,42.3303,42.3389,42.2193,42.2278,122965.0
2019-01-31 14:35:00,49.42,49.49,49.35,49.47,158082.0,42.2193,42.2791,42.1595,42.262,158082.0
2019-01-31 14:40:00,49.48,49.52,49.45,49.5,159630.0,42.2705,42.3047,42.2449,42.2876,159630.0
2019-01-31 14:45:00,49.5,49.51,49.48,49.48,211660.0,42.2876,42.2962,42.2705,42.2705,211660.0
2019-01-31 14:50:00,49.48,49.49,49.36,49.44,161966.0,42.2705,42.2791,42.168,42.2364,161966.0
2019-01-31 14:55:00,49.43,49.47,49.38,49.44,127243.0,42.2278,42.262,42.1851,42.2364,127243.0
2019-01-31 15:00:00,49.43,49.47,49.42,49.43,146378.0,42.2278,42.262,42.2193,42.2278,146378.0
2019-01-31 15:05:00,49.43,49.44,49.37,49.38,168720.0,42.2278,42.2364,42.1766,42.1851,168720.0
2019-01-31 15:10:00,49.37,49.39,49.26,49.27,196292.0,42.1766,42.1936,42.0826,42.0911,196292.0
2019-01-31 15:15:00,49.26,49.28,49.12,49.18,386141.0,42.0826,42.0997,41.963,42.0142,386141.0
2019-01-31 15:20:00,49.18,49.27,49.1,49.25,379248.0,42.0142,42.0911,41.9459,42.074,379248.0
2019-01-31 15:25:00,49.26,49.34,49.25,49.3,201689.0,42.0826,42.1509,42.074,42.1168,201689.0
2019-01-31 15:30:00,49.3,49.39,49.28,49.34,292431.0,42.1168,42.1936,42.0997,42.1509,292431.0
2019-01-31 15:35:00,49.35,49.39,49.33,49.36,212390.0,42.1595,42.1936,42.1424,42.168,212390.0
2019-01-31 15:40:00,49.36,49.43,49.32,49.43,387378.0,42.168,42.2278,42.1338,42.2278,387378.0
2019-01-31 15:45:00,49.42,49.51,49.41,49.46,444961.0,42.2193,42.2962,42.2107,42.2534,444961.0
2019-01-31 15:50:00,49.45,49.5,49.38,49.39,700163.0,42.2449,42.2876,42.1851,42.1936,700163.0
2019-01-31 15:55:00,49.39,49.57,49.38,49.5,1108575.0,42.1936,42.3474,42.1851,42.2876,1108575.0
2019-02-01 09:30:00,49.57,49.71,49.43,49.64,431725.0,42.3474,42.467,42.2278,42.4072,431725.0
2019-02-01 09:35:00,49.64,49.8,49.62,49.75,225105.0,42.4072,42.5439,42.3901,42.5012,225105.0
2019-02-01 09:40:00,49.75,49.89,49.7,49.84,187153.0,42.5012,42.6208,42.4585,42.5781,187153.0
2019-02-01 09:45:00,49.83,49.94,49.73,49.75,275874.0,42.5695,42.6635,42.4841,42.5012,275874.0
2019-02-01 09:50:00,49.76,49.92,49.7,49.89,281872.0,42.5097,42.6464,42.4585,42.6208,281872.0
2019-02-01 09:55:00,49.89,49.91,49.76,49.78,211364.0,42.6208,42.6379,42.5097,42.5268,211364.0
2019-02-01 10:00:00,49.81,49.93,49.73,49.8,195006.0,42.5524,42.655,42.4841,42.5439,195006.0
2019-02-01 10:05:00,49.81,49.89,49.78,49.81,147615.0,42.5524,42.6208,42.5268,42.5524,147615.0
2019-02-01 10:10:00,49.8,49.9,49.8,49.85,117635.0,42.5439,42.6293,42.5439,42.5866,117635.0
2019-02-01 10:15:00,49.85,49.89,49.81,49.83,100370.0,42.5866,42.6208,42.5524,42.5695,100370.0
2019-02-01 10:20:00,49.84,49.92,49.83,49.91,134289.0,42.5781,42.6464,42.5695,42.6379,134289.0
2019-02-01 10:25:00,49.92,49.95,49.81,49.83,163012.0,42.6464,42.672,42.5524,42.5695,163012.0
2019-02-01 10:30:00,49.84,49.88,49.7,49.8,296631.0,42.5781,42.6122,42.4585,42.5439,296631.0
2019-02-01 10:35:00,49.8,50.0,49.77,49.99,182852.0,42.5439,42.7148,42.5183,42.7062,182852.0
2019-02-01 10:40:00,49.98,50.09,49.96,49.96,179466.0,42.6977,42.7916,42.6806,42.6806,179466.0
2019-02-01 10:45:00,49.97,50.0,49.95,49.97,134649.0,42.6891,42.7148,42.672,42.6891,134649.0
2019-02-01 10:50:00,49.98,50.01,49.8,49.84,118559.0,42.6977,42.7233,42.5439,42.5781,118559.0
2019-02-01 10:55:00,49.85,49.88,49.79,49.82,103816.0,42.5866,42.6122,42.5354,42.561,103816.0
2019-02-01 11:00:00,49.83,49.83,49.73,49.82,119127.0,42.5695,42.5695,42.4841,42.561,119127.0
2019-02-01 11:05:00,49.82,49.94,49.81,49.87,136545.0,42.561,42.6635,42.5524,42.6037,136545.0
2019-02-01 11:10:00,49.87,49.88,49.79,49.87,96155.0,42.6037,42.6122,42.5354,42.6037,96155.0
2019-02-01 11:15:00,49.87,49.9,49.79,49.79,72183.0,42.6037,42.6293,42.5354,42.5354,72183.0
2019-02-01 11:20:00,49.8,49.89,49.8,49.85,129305.0,42.5439,42.6208,42.5439,42.5866,129305.0
2019-02-01 11:25:00,49.85,49.98,49.85,49.94,176292.0,42.5866,42.6977,42.5866,42.6635,176292.0
2019-02-01 11:30:00,49.94,49.99,49.93,49.98,78920.0,42.6635,42.7062,42.655,42.6977,78920.0
2019-02-01 11:35:00,49.99,50.03,49.97,50.0,103205.0,42.7062,42.7404,42.6891,42.7148,103205.0
2019-02-01 11:40:00,50.0,50.1,50.0,50.07,94604.0,42.7148,42.8002,42.7148,42.7746,94604.0
2019-02-01 11:45:00,50.08,50.11,50.0,50.05,138831.0,42.7831,42.8087,42.7148,42.7575,138831.0
2019-02-01 11:50:00,50.04,50.17,50.03,50.15,103231.0,42.7489,42.86,42.7404,42.8429,103231.0
2019-02-01 11:55:00,50.15,50.28,50.14,50.24,105994.0,42.8429,42.954,42.8344,42.9198,105994.0
2019-02-01 12:00:00,50.25,50.25,50.09,50.09,248183.0,42.9283,42.9283,42.7916,42.7916,248183.0
2019-02-01 12:05:00,50.09,50.12,50.05,50.05,67336.0,42.7916,42.8173,42.7575,42.7575,67336.0
2019-02-01 12:10:00,50.05,50.09,50.03,50.04,75376.0,42.7575,42.7916,42.7404,42.7489,75376.0
2019-02-01 12:15:00,50.05,50.07,50.02,50.04,75053.0,42.7575,42.7746,42.7318,42.7489,75053.0
2019-02-01 12:20:00,50.04,50.05,49.94,49.94,104200.0,42.7489,42.7575,42.6635,42.6635,104200.0
2019-02-01 12:25:00,49.94,50.01,49.92,50.0,54592.0,42.6635,42.7233,42.6464,42.7148,54592.0
2019-02-01 12:30:00,49.99,49.99,49.89,49.91,78566.0,42.7062,42.7062,42.6208,42.6379,78566.0
2019-02-01 12:35:00,49.91,49.92,49.78,49.78,103977.0,42.6379,42.6464,42.5268,42.5268,103977.0
2019-02-01 12:40:00,49.77,49.81,49.75,49.8,99333.0,42.5183,42.5524,42.5012,42.5439,99333.0
2019-02-01 12:45:00,49.8,49.9,49.8,49.89,63855.0,42.5439,42.6293,42.5439,42.6208,63855.0
2019-02-01 12:50:00,49.89,49.92,49.81,49.83,66256.0,42.6208,42.6464,42.5524,42.5695,66256.0
2019-02-01 12:55:00,49.83,49.87,49.82,49.82,103028.0,42.5695,42.6037,42.561,42.561,103028.0
2019-02-01 13:00:00,49.82,49.93,49.82,49.87,103531.0,42.561,42.655,42.561,42.6037,103531.0
2019-02-01 13:05:00,49.87,49.96,49.87,49.94,75612.0,42.6037,42.6806,42.6037,42.6635,75612.0
2019-02-01 13:10:00,49.95,49.95,49.87,49.87,112174.0,42.672,42.672,42.6037,42.6037,112174.0
2019-02-01 13:15:00,49.87,49.91,49.85,49.87,108968.0,42.6037,42.6379,42.5866,42.6037,108968.0
2019-02-01 13:20:00,49.86,49.91,49.84,49.91,69952.0,42.5952,42.6379,42.5781,42.6379,69952.0
2019-02-01 13:25:00,49.9,50.0,49.9,49.99,105166.0,42.6293,42.7148,42.6293,42.7062,105166.0
2019-02-01 13:30:00,49.99,50.01,49.96,50.0,100460.0,42.7062,42.7233,42.6806,42.7148,100460.0
2019-02-01 13:35:00,50.0,50.05,49.97,50.04,201224.0,42.7148,42.7575,42.6891,42.7489,201224.0
2019-02-01 13:40:00,50.03,50.04,49.85,49.88,556608.0,42.7404,42.7489,42.5866,42.6122,556608.0
2019-02-01 13:45:00,49.88,49.88,49.76,49.78,150155.0,42.6122,42.6122,42.5097,42.5268,150155.0
2019-02-01 13:50:00,49.79,49.81,49.75,49.79,237492.0,42.5354,42.5524,42.5012,42.5354,237492.0
2019-02-01 13:55:00,49.79,49.81,49.75,49.77,89359.0,42.5354,42.5524,42.5012,42.5183,89359.0
2019-02-01 14:00:00,49.76,49.77,49.66,49.68,136194.0,42.5097,42.5183,42.4243,42.4414,136194.0
2019-02-01 14:05:00,49.68,49.72,49.65,49.67,77262.0,42.4414,42.4756,42.4158,42.4328,77262.0
2019-02-01 14:10:00,49.68,49.68,49.61,49.66,123924.0,42.4414,42.4414,42.3816,42.4243,123924.0
2019-02-01 14:15:00,49.66,49.67,49.57,49.57,107233.0,42.4243,42.4328,42.3474,42.3474,107233.0
2019-02-01 14:20:00,49.57,49.66,49.56,49.63,143832.0,42.3474,42.4243,42.3389,42.3987,143832.0
2019-02-01 14:25:00,49.63,49.67,49.62,49.66,87590.0,42.3987,42.4328,42.3901,42.4243,87590.0
2019-02-01 14:30:00,49.66,49.72,49.63,49.69,103462.0,42.4243,42.4756,42.3987,42.4499,103462.0
2019-02-01 14:35:00,49.69,49.71,49.67,49.69,79503.0,42.4499,42.467,42.4328,42.4499,79503.0
2019-02-01 14:40:00,49.7,49.7,49.64,49.65,94947.0,42.4585,42.4585,42.4072,42.4158,94947.0
2019-02-01 14:45:00,49.66,49.69,49.64,49.67,104537.0,42.4243,42.4499,42.4072,42.4328,104537.0
2019-02-01 14:50:00,49.66,49.68,49.61,49.63,123682.0,42.4243,42.4414,42.3816,42.3987,123682.0
2019-02-01 14:55:00,49.64,49.67,49.61,49.65,92607.0,42.4072,42.4328,42.3816,42.4158,92607.0
2019-02-01 15:00:00,49.64,49.66,49.61,49.65,89912.0,42.4072,42.4243,42.3816,42.4158,89912.0
2019-02-01 15:05:00,49.65,49.67,49.61,49.61,77976.0,42.4158,42.4328,42.3816,42.3816,77976.0
2019-02-01 15:10:00,49.61,49.64,49.59,49.6,143348.0,42.3816,42.4072,42.3645,42.373,143348.0
2019-02-01 15:15:00,49.61,49.66,49.58,49.62,181424.0,42.3816,42.4243,42.356,42.3901,181424.0
2019-02-01 15:20:00,49.62,49.63,49.56,49.57,188933.0,42.3901,42.3987,42.3389,42.3474,188933.0
2019-02-01 15:25:00,49.57,49.64,49.49,49.64,200133.0,42.3474,42.4072,42.2791,42.4072,200133.0
2019-02-01 15:30:00,49.65,49.68,49.59,49.6,259918.0,42.4158,42.4414,42.3645,42.373,259918.0
2019-02-01 15:35:00,49.6,49.64,49.58,49.59,138046.0,42.373,42.4072,42.356,42.3645,138046.0
2019-02-01 15:40:00,49.59,49.6,49.54,49.55,124889.0,42.3645,42.373,42.3218,42.3303,124889.0
2019-02-01 15:45:00,49.55,49.56,49.44,49.46,347427.0,42.3303,42.3389,42.2364,42.2534,347427.0
2019-02-01 15:50:00,49.46,49.49,49.4,49.49,308783.0,42.2534,42.2791,42.2022,42.2791,308783.0
2019-02-01 15:55:00,49.48,49.64,49.48,49.6,806338.0,42.2705,42.4072,42.2705,42.373,806338.0
2019-02-04 09:30:00,49.65,49.74,49.53,49.66,267623.0,42.4158,42.4926,42.3132,42.4243,267623.0
2019-02-04 09:35:00,49.66,49.77,49.57,49.62,146222.0,42.4243,42.5183,42.3474,42.3901,146222.0
2019-02-04 09:40:00,49.62,49.7,49.6,49.66,115609.0,42.3901,42.4585,42.373,42.4243,115609.0
2019-02-04 09:45:00,49.66,49.71,49.62,49.7,168984.0,42.4243,42.467,42.3901,42.4585,168984.0
2019-02-04 09:50:00,49.69,49.71,49.61,49.69,85388.0,42.4499,42.467,42.3816,42.4499,85388.0
2019-02-04 09:55:00,49.68,49.69,49.62,49.62,60336.0,42.4414,42.4499,42.3901,42.3901,60336.0
2019-02-04 10:00:00,49.63,49.63,49.55,49.61,146865.0,42.3987,42.3987,42.3303,42.3816,146865.0
2019-02-04 10:05:00,49.6,49.61,49.51,49.54,213049.0,42.373,42.3816,42.2962,42.3218,213049.0
2019-02-04 10:10:00,49.54,49.6,49.52,49.59,104833.0,42.3218,42.373,42.3047,42.3645,104833.0
2019-02-04 10:15:00,49.6,49.6,49.5,49.52,75572.0,42.373,42.373,42.2876,42.3047,75572.0
2019-02-04 10:20:00,49.51,49.54,49.48,49.48,116211.0,42.2962,42.3218,42.2705,42.2705,116211.0
2019-02-04 10:25:00,49.47,49.54,49.46,49.52,103959.0,42.262,42.3218,42.2534,42.3047,103959.0
2019-02-04 10:30:00,49.52,49.65,49.5,49.62,119063.0,42.3047,42.4158,42.2876,42.3901,119063.0
2019-02-04 10:35:00,49.61,49.62,49.56,49.58,86937.0,42.3816,42.3901,42.3389,42.356,86937.0
2019-02-04 10:40:00,49.58,49.64,49.56,49.59,103693.0,42.356,42.4072,42.3389,42.3645,103693.0
2019-02-04 10:45:00,49.6,49.67,49.57,49.6,64068.0,42.373,42.4328,42.3474,42.373,64068.0
2019-02-04 10:50:00,49.61,49.65,49.58,49.62,51150.0,42.3816,42.4158,42.356,42.3901,51150.0
2019-02-04 10:55:00,49.61,49.66,49.57,49.6,56881.0,42.3816,42.4243,42.3474,42.373,56881.0
2019-02-04 11:00:00,49.59,49.66,49.59,49.64,98051.0,42.3645,42.4243,42.3645,42.4072,98051.0
2019-02-04 11:05:00,49.65,49.67,49.6,49.64,65724.0,42.4158,42.4328,42.373,42.4072,65724.0
2019-02-04 11:10:00,49.65,49.7,49.62,49.7,56358.0,42.4158,42.4585,42.3901,42.4585,56358.0
2019-02-04 11:15:00,49.7,49.72,49.66,49.68,129013.0,42.4585,42.4756,42.4243,42.4414,129013.0
2019-02-04 11:20:00,49.68,49.7,49.66,49.69,62383.0,42.4414,42.4585,42.4243,42.4499,62383.0
2019-02-04 11:25:00,49.68,49.7,49.65,49.67,44763.0,42.4414,42.4585,42.4158,42.4328,44763.0
2019-02-04 11:30:00,49.68,49.74,49.66,49.71,42131.0,42.4414,42.4926,42.4243,42.467,42131.0
2019-02-04 11:35:00,49.7,49.72,49.66,49.69,46939.0,42.4585,42.4756,42.4243,42.4499,46939.0
2019-02-04 11:40:00,49.69,49.74,49.69,49.73,45803.0,42.4499,42.4926,42.4499,42.4841,45803.0
2019-02-04 11:45:00,49.74,49.75,49.7,49.7,54776.0,42.4926,42.5012,42.4585,42.4585,54776.0
2019-02-04 11:50:00,49.7,49.74,49.69,49.71,62354.0,42.4585,42.4926,42.4499,42.467,62354.0
2019-02-04 11:55:00,49.7,49.75,49.69,49.73,73798.0,42.4585,42.5012,42.4499,42.4841,73798.0
2019-02-04 12:00:00,49.73,49.75,49.72,49.74,83478.0,42.4841,42.5012,42.4756,42.4926,83478.0
2019-02-04 12:05:00,49.73,49.77,49.72,49.76,45872.0,42.4841,42.5183,42.4756,42.5097,45872.0
2019-02-04 12:10:00,49.75,49.77,49.71,49.72,56921.0,42.5012,42.5183,42.467,42.4756,56921.0
2019-02-04 12:15:00,49.72,49.75,49.71,49.73,69102.0,42.4756,42.5012,42.467,42.4841,69102.0
2019-02-04 12:20:00,49.73,49.75,49.71,49.73,81603.0,42.4841,42.5012,42.467,42.4841,81603.0
2019-02-04 12:25:00,49.74,49.76,49.7,49.7,79374.0,42.4926,42.5097,42.4585,42.4585,79374.0
2019-02-04 12:30:00,49.7,49.71,49.68,49.7,55424.0,42.4585,42.467,42.4414,42.4585,55424.0
2019-02-04 12:35:00,49.69,49.71,49.66,49.7,54169.0,42.4499,42.467,42.4243,42.4585,54169.0
2019-02-04 12:40:00,49.69,49.73,49.69,49.72,51687.0,42.4499,42.4841,42.4499,42.4756,51687.0
2019-02-04 12:45:00,49.72,49.74,49.68,49.69,60043.0,42.4756,42.4926,42.4414,42.4499,60043.0
2019-02-04 12:50:00,49.69,49.71,49.66,49.69,57065.0,42.4499,42.467,42.4243,42.4499,57065.0
2019-02-04 12:55:00,49.7,49.72,49.68,49.7,71799.0,42.4585,42.4756,42.4414,42.4585,71799.0
2019-02-04 13:00:00,49.7,49.74,49.69,49.69,71131.0,42.4585,42.4926,42.4499,42.4499,71131.0
2019-02-04 13:05:00,49.7,49.71,49.67,49.69,88566.0,42.4585,42.467,42.4328,42.4499,88566.0
2019-02-04 13:10:00,49.69,49.71,49.67,49.67,54723.0,42.4499,42.467,42.4328,42.4328,54723.0
2019-02-04 13:15:00,49.68,49.71,49.67,49.7,60508.0,42.4414,42.467,42.4328,42.4585,60508.0
2019-02-04 13:20:00,49.7,49.7,49.67,49.67,57276.0,42.4585,42.4585,42.4328,42.4328,57276.0
2019-02-04 13:25:00,49.67,49.67,49.63,49.63,51523.0,42.4328,42.4328,42.3987,42.3987,51523.0
2019-02-04 13:30:00,49.63,49.67,49.62,49.67,40690.0,42.3987,42.4328,42.3901,42.4328,40690.0
2019-02-04 13:35:00,49.67,49.71,49.66,49.7,45670.0,42.4328,42.467,42.4243,42.4585,45670.0
2019-02-04 13:40:00,49.7,49.7,49.68,49.69,43564.0,42.4585,42.4585,42.4414,42.4499,43564.0
2019-02-04 13:45:00,49.69,49.73,49.67,49.69,80959.0,42.4499,42.4841,42.4328,42.4499,80959.0
2019-02-04 13:50:00,49.7,49.74,49.68,49.7,51004.0,42.4585,42.4926,42.4414,42.4585,51004.0
2019-02-04 13:55:00,49.71,49.71,49.66,49.66,74559.0,42.467,42.467,42.4243,42.4243,74559.0
2019-02-04 14:00:00,49.66,49.71,49.66,49.71,81033.0,42.4243,42.467,42.4243,42.467,81033.0
2019-02-04 14:05:00,49.71,49.75,49.7,49.72,60795.0,42.467,42.5012,42.4585,42.4756,60795.0
2019-02-04 14:10:00,49.72,49.72,49.7,49.72,57843.0,42.4756,42.4756,42.4585,42.4756,57843.0
2019-02-04 14:15:00,49.72,49.74,49.7,49.71,63290.0,42.4756,42.4926,42.4585,42.467,63290.0
2019-02-04 14:20:00,49.71,49.73,49.69,49.73,75937.0,42.467,42.4841,42.4499,42.4841,75937.0
2019-02-04 14:25:00,49.72,49.74,49.7,49.73,144165.0,42.4756,42.4926,42.4585,42.4841,144165.0
2019-02-04 14:30:00,49.72,49.74,49.7,49.73,67049.0,42.4756,42.4926,42.4585,42.4841,67049.0
2019-02-04 14:35:00,49.73,49.75,49.71,49.72,86596.0,42.4841,42.5012,42.467,42.4756,86596.0
2019-02-04 14:40:00,49.73,49.74,49.72,49.73,79843.0,42.4841,42.4926,42.4756,42.4841,79843.0
2019-02-04 14:45:00,49.73,49.74,49.68,49.7,85471.0,42.4841,42.4926,42.4414,42.4585,85471.0
2019-02-04 14:50:00,49.71,49.73,49.7,49.72,65695.0,42.467,42.4841,42.4585,42.4756,65695.0
2019-02-04 14:55:00,49.72,49.75,49.7,49.73,66385.0,42.4756,42.5012,42.4585,42.4841,66385.0
2019-02-04 15:00:00,49.74,49.74,49.69,49.7,67806.0,42.4926,42.4926,42.4499,42.4585,67806.0
2019-02-04 15:05:00,49.7,49.73,49.68,49.72,95719.0,42.4585,42.4841,42.4414,42.4756,95719.0
2019-02-04 15:10:00,49.72,49.73,49.7,49.71,99115.0,42.4756,42.4841,42.4585,42.467,99115.0
2019-02-04 15:15:00,49.71,49.73,49.7,49.71,82658.0,42.467,42.4841,42.4585,42.467,82658.0
2019-02-04 15:20:00,49.72,49.8,49.71,49.78,160303.0,42.4756,42.5439,42.467,42.5268,160303.0
2019-02-04 15:25:00,49.78,49.8,49.75,49.75,62158.0,42.5268,42.5439,42.5012,42.5012,62158.0
2019-02-04 15:30:00,49.76,49.76,49.7,49.72,155983.0,42.5097,42.5097,42.4585,42.4756,155983.0
2019-02-04 15:35:00,49.72,49.76,49.71,49.74,147912.0,42.4756,42.5097,42.467,42.4926,147912.0
2019-02-04 15:40:00,49.74,49.78,49.73,49.75,122525.0,42.4926,42.5268,42.4841,42.5012,122525.0
2019-02-04 15:45:00,49.76,49.76,49.69,49.69,181014.0,42.5097,42.5097,42.4499,42.4499,181014.0
2019-02-04 15:50:00,49.7,49.72,49.62,49.66,264664.0,42.4585,42.4756,42.3901,42.4243,264664.0
2019-02-04 15:55:00,49.66,49.76,49.65,49.68,726983.0,42.4243,42.5097,42.4158,42.4414,726983.0
2019-02-05 09:30:00,49.72,49.98,49.72,49.94,279165.0,42.4756,42.6977,42.4756,42.6635,279165.0
2019-02-05 09:35:00,49.93,50.07,49.89,50.07,210856.0,42.655,42.7746,42.6208,42.7746,210856.0
2019-02-05 09:40:00,50.08,50.23,50.03,50.22,177450.0,42.7831,42.9112,42.7404,42.9027,177450.0
2019-02-05 09:45:00,50.22,50.3,50.21,50.24,231540.0,42.9027,42.971,42.8942,42.9198,231540.0
2019-02-05 09:50:00,50.25,50.28,50.17,50.23,162632.0,42.9283,42.954,42.86,42.9112,162632.0
2019-02-05 09:55:00,50.23,50.28,50.15,50.26,156439.0,42.9112,42.954,42.8429,42.9369,156439.0
2019-02-05 10:00:00,50.26,50.36,50.26,50.32,119375.0,42.9369,43.0223,42.9369,42.9881,119375.0
2019-02-05 10:05:00,50.32,50.41,50.28,50.34,201952.0,42.9881,43.065,42.954,43.0052,201952.0
2019-02-05 10:10:00,50.35,50.39,50.28,50.38,157551.0,43.0138,43.0479,42.954,43.0394,157551.0
2019-02-05 10:15:00,50.38,50.49,50.37,50.47,126170.0,43.0394,43.1334,43.0308,43.1163,126170.0
2019-02-05 10:20:00,50.48,50.5,50.41,50.41,212414.0,43.1248,43.1419,43.065,43.065,212414.0
2019-02-05 10:25:00,50.42,50.43,50.37,50.42,87682.0,43.0736,43.0821,43.0308,43.0736,87682.0
2019-02-05 10:30:00,50.42,50.57,50.41,50.56,192638.0,43.0736,43.2017,43.065,43.1932,192638.0
2019-02-05 10:35:00,50.56,50.67,50.53,50.61,265245.0,43.1932,43.2871,43.1675,43.2359,265245.0
2019-02-05 10:40:00,50.61,50.81,50.61,50.78,239051.0,43.2359,43.4067,43.2359,43.3811,239051.0
2019-02-05 10:45:00,50.78,50.85,50.75,50.84,327874.0,43.3811,43.4409,43.3555,43.4324,327874.0
2019-02-05 10:50:00,50.85,50.93,50.8,50.87,319472.0,43.4409,43.5093,43.3982,43.458,319472.0
2019-02-05 10:55:00,50.87,50.97,50.87,50.95,189906.0,43.458,43.5434,43.458,43.5263,189906.0
2019-02-05 11:00:00,50.95,51.03,50.94,51.01,247331.0,43.5263,43.5947,43.5178,43.5776,247331.0
2019-02-05 11:05:00,51.02,51.08,50.87,50.88,216441.0,43.5861,43.6374,43.458,43.4665,216441.0
2019-02-05 11:10:00,50.87,50.87,50.77,50.78,69904.0,43.458,43.458,43.3726,43.3811,69904.0
2019-02-05 11:15:00,50.77,50.79,50.68,50.72,140026.0,43.3726,43.3897,43.2957,43.3299,140026.0
2019-02-05 11:20:00,50.72,50.73,50.57,50.65,105094.0,43.3299,43.3384,43.2017,43.2701,105094.0
2019-02-05 11:25:00,50.64,50.64,50.53,50.63,86122.0,43.2615,43.2615,43.1675,43.253,86122.0
2019-02-05 11:30:00,50.63,50.63,50.51,50.59,125948.0,43.253,43.253,43.1504,43.2188,125948.0
2019-02-05 11:35:00,50.6,50.64,50.57,50.59,99694.0,43.2273,43.2615,43.2017,43.2188,99694.0
2019-02-05 11:40:00,50.58,50.62,50.58,50.6,83639.0,43.2103,43.2444,43.2103,43.2273,83639.0
2019-02-05 11:45:00,50.6,50.6,50.53,50.55,48642.0,43.2273,43.2273,43.1675,43.1846,48642.0
2019-02-05 11:50:00,50.55,50.66,50.54,50.66,135702.0,43.1846,43.2786,43.1761,43.2786,135702.0
2019-02-05 11:55:00,50.66,50.74,50.64,50.7,269413.0,43.2786,43.3469,43.2615,43.3128,269413.0
2019-02-05 12:00:00,50.7,50.82,50.65,50.82,160221.0,43.3128,43.4153,43.2701,43.4153,160221.0
2019-02-05 12:05:00,50.81,50.83,50.68,50.69,123856.0,43.4067,43.4238,43.2957,43.3042,123856.0
2019-02-05 12:10:00,50.68,50.75,50.64,50.75,116045.0,43.2957,43.3555,43.2615,43.3555,116045.0
2019-02-05 12:15:00,50.75,50.81,50.67,50.68,129553.0,43.3555,43.4067,43.2871,43.2957,129553.0
2019-02-05 12:20:00,50.68,50.69,50.64,50.69,120777.0,43.2957,43.3042,43.2615,43.3042,120777.0
2019-02-05 12:25:00,50.7,50.73,50.66,50.7,84393.0,43.3128,43.3384,43.2786,43.3128,84393.0
2019-02-05 12:30:00,50.69,50.7,50.63,50.66,146185.0,43.3042,43.3128,43.253,43.2786,146185.0
2019-02-05 12:35:00,50.66,50.68,50.62,50.64,243911.0,43.2786,43.2957,43.2444,43.2615,243911.0
2019-02-05 12:40:00,50.64,50.67,50.6,50.62,81219.0,43.2615,43.2871,43.2273,43.2444,81219.0
2019-02-05 12:45:00,50.61,50.64,50.6,50.62,88212.0,43.2359,43.2615,43.2273,43.2444,88212.0
2019-02-05 12:50:00,50.63,50.68,50.62,50.66,130599.0,43.253,43.2957,43.2444,43.2786,130599.0
2019-02-05 12:55:00,50.66,50.67,50.58,50.63,101777.0,43.2786,43.2871,43.2103,43.253,101777.0
2019-02-05 13:00:00,50.63,50.68,50.6,50.67,113419.0,43.253,43.2957,43.2273,43.2871,113419.0
2019-02-05 13:05:00,50.67,50.67,50.61,50.61,103525.0,43.2871,43.2871,43.2359,43.2359,103525.0
2019-02-05 13:10:00,50.61,50.64,50.6,50.62,64274.0,43.2359,43.2615,43.2273,43.2444,64274.0
2019-02-05 13:15:00,50.61,50.64,50.52,50.55,104062.0,43.2359,43.2615,43.159,43.1846,104062.0
2019-02-05 13:20:00,50.55,50.57,50.52,50.54,85140.0,43.1846,43.2017,43.159,43.1761,85140.0
2019-02-05 13:25:00,50.53,50.57,50.49,50.55,107748.0,43.1675,43.2017,43.1334,43.1846,107748.0
2019-02-05 13:30:00,50.55,50.59,50.55,50.57,106009.0,43.1846,43.2188,43.1846,43.2017,106009.0
2019-02-05 13:35:00,50.58,50.58,50.51,50.58,72248.0,43.2103,43.2103,43.1504,43.2103,72248.0
2019-02-05 13:40:00,50.58,50.62,50.56,50.57,95428.0,43.2103,43.2444,43.1932,43.2017,95428.0
2019-02-05 13:45:00,50.57,50.61,50.56,50.56,52754.0,43.2017,43.2359,43.1932,43.1932,52754.0
2019-02-05 13:50:00,50.57,50.59,50.54,50.58,48960.0,43.2017,43.2188,43.1761,43.2103,48960.0
2019-02-05 13:55:00,50.59,50.63,50.58,50.62,65544.0,43.2188,43.253,43.2103,43.2444,65544.0
2019-02-05 14:00:00,50.62,50.75,50.62,50.71,103820.0,43.2444,43.3555,43.2444,43.3213,103820.0
2019-02-05 14:05:00,50.72,50.82,50.71,50.81,103690.0,43.3299,43.4153,43.3213,43.4067,103690.0
2019-02-05 14:10:00,50.81,50.81,50.75,50.78,194694.0,43.4067,43.4067,43.3555,43.3811,194694.0
2019-02-05 14:15:00,50.78,50.79,50.74,50.78,90094.0,43.3811,43.3897,43.3469,43.3811,90094.0
2019-02-05 14:20:00,50.78,50.79,50.73,50.74,94526.0,43.3811,43.3897,43.3384,43.3469,94526.0
2019-02-05 14:25:00,50.74,50.75,50.72,50.72,43678.0,43.3469,43.3555,43.3299,43.3299,43678.0
2019-02-05 14:30:00,50.72,50.75,50.7,50.75,54424.0,43.3299,43.3555,43.3128,43.3555,54424.0
2019-02-05 14:35:00,50.75,50.84,50.01,50.71,1222297.0,43.3555,43.4324,42.7233,43.3213,1222297.0
2019-02-05 14:40:00,50.71,50.77,50.67,50.68,128117.0,43.3213,43.3726,43.2871,43.2957,128117.0
2019-02-05 14:45:00,50.67,50.72,50.62,50.7,119722.0,43.2871,43.3299,43.2444,43.3128,119722.0
2019-02-05 14:50:00,50.7,50.79,50.69,50.75,100912.0,43.3128,43.3897,43.3042,43.3555,100912.0
2019-02-05 14:55:00,50.76,50.77,50.7,50.72,97253.0,43.364,43.3726,43.3128,43.3299,97253.0
2019-02-05 15:00:00,50.72,50.73,50.67,50.67,72338.0,43.3299,43.3384,43.2871,43.2871,72338.0
2019-02-05 15:05:00,50.68,50.74,50.67,50.73,91578.0,43.2957,43.3469,43.2871,43.3384,91578.0
2019-02-05 15:10:00,50.71,50.72,50.66,50.66,52263.0,43.3213,43.3299,43.2786,43.2786,52263.0
2019-02-05 15:15:00,50.67,50.69,50.65,50.66,60680.0,43.2871,43.3042,43.2701,43.2786,60680.0
2019-02-05 15:20:00,50.66,50.72,50.65,50.65,84390.0,43.2786,43.3299,43.2701,43.2701,84390.0
2019-02-05 15:25:00,50.65,50.73,50.65,50.72,75094.0,43.2701,43.3384,43.2701,43.3299,75094.0
2019-02-05 15:30:00,50.72,50.73,50.68,50.73,197143.0,43.3299,43.3384,43.2957,43.3384,197143.0
2019-02-05 15:35:00,50.73,50.73,50.66,50.68,152476.0,43.3384,43.3384,43.2786,43.2957,152476.0
2019-02-05 15:40:00,50.67,50.73,50.67,50.71,221800.0,43.2871,43.3384,43.2871,43.3213,221800.0
2019-02-05 15:45:00,50.71,50.71,50.59,50.61,287125.0,43.3213,43.3213,43.2188,43.2359,287125.0
2019-02-05 15:50:00,50.61,50.65,50.58,50.6,239855.0,43.2359,43.2701,43.2103,43.2273,239855.0
2019-02-05 15:55:00,50.61,50.74,50.6,50.72,827393.0,43.2359,43.3469,43.2273,43.3299,827393.0
2019-02-06 09:30:00,50.99,51.45,50.92,51.38,327102.0,43.5605,43.9535,43.5007,43.8937,327102.0
2019-02-06 09:35:00,51.39,51.46,51.12,51.22,173490.0,43.9022,43.962,43.6716,43.757,173490.0
2019-02-06 09:40:00,51.23,51.25,51.12,51.23,114550.0,43.7655,43.7826,43.6716,43.7655,114550.0
2019-02-06 09:45:00,51.23,51.49,51.21,51.46,159369.0,43.7655,43.9877,43.7485,43.962,159369.0
2019-02-06 09:50:00,51.46,51.48,51.34,51.43,142233.0,43.962,43.9791,43.8595,43.9364,142233.0
2019-02-06 09:55:00,51.43,51.46,51.39,51.45,108993.0,43.9364,43.962,43.9022,43.9535,108993.0
2019-02-06 10:00:00,51.45,51.46,51.17,51.27,201250.0,43.9535,43.962,43.7143,43.7997,201250.0
2019-02-06 10:05:00,51.26,51.39,51.2,51.21,157689.0,43.7912,43.9022,43.7399,43.7485,157689.0
2019-02-06 10:10:00,51.21,51.27,51.15,51.2,164955.0,43.7485,43.7997,43.6972,43.7399,164955.0
2019-02-06 10:15:00,51.2,51.41,51.18,51.4,113214.0,43.7399,43.9193,43.7228,43.9108,113214.0
2019-02-06 10:20:00,51.4,51.44,51.32,51.36,164117.0,43.9108,43.9449,43.8424,43.8766,164117.0
2019-02-06 10:25:00,51.36,51.47,51.36,51.46,145733.0,43.8766,43.9706,43.8766,43.962,145733.0
2019-02-06 10:30:00,51.46,51.49,51.39,51.44,136695.0,43.962,43.9877,43.9022,43.9449,136695.0
2019-02-06 10:35:00,51.44,51.47,51.4,51.45,114771.0,43.9449,43.9706,43.9108,43.9535,114771.0
2019-02-06 10:40:00,51.44,51.48,51.43,51.46,100207.0,43.9449,43.9791,43.9364,43.962,100207.0
2019-02-06 10:45:00,51.45,51.64,51.45,51.57,160569.0,43.9535,44.1158,43.9535,44.056,160569.0
2019-02-06 10:50:00,51.57,51.59,51.51,51.56,93536.0,44.056,44.0731,44.0047,44.0475,93536.0
2019-02-06 10:55:00,51.57,51.61,51.51,51.55,127483.0,44.056,44.0902,44.0047,44.0389,127483.0
2019-02-06 11:00:00,51.55,51.58,51.5,51.56,130465.0,44.0389,44.0645,43.9962,44.0475,130465.0
2019-02-06 11:05:00,51.57,51.57,51.51,51.52,76309.0,44.056,44.056,44.0047,44.0133,76309.0
2019-02-06 11:10:00,51.53,51.54,51.38,51.41,120808.0,44.0218,44.0304,43.8937,43.9193,120808.0
2019-02-06 11:15:00,51.4,51.42,51.32,51.34,79202.0,43.9108,43.9279,43.8424,43.8595,79202.0
2019-02-06 11:20:00,51.34,51.37,51.24,51.26,139908.0,43.8595,43.8851,43.7741,43.7912,139908.0
2019-02-06 11:25:00,51.27,51.31,51.19,51.29,77752.0,43.7997,43.8339,43.7314,43.8168,77752.0
2019-02-06 11:30:00,51.3,51.34,51.24,51.25,88373.0,43.8253,43.8595,43.7741,43.7826,88373.0
2019-02-06 11:35:00,51.25,51.33,51.22,51.3,71588.0,43.7826,43.851,43.757,43.8253,71588.0
2019-02-06 11:40:00,51.32,51.4,51.31,51.32,115581.0,43.8424,43.9108,43.8339,43.8424,115581.0
2019-02-06 11:45:00,51.31,51.41,51.29,51.33,68474.0,43.8339,43.9193,43.8168,43.851,68474.0
2019-02-06 11:50:00,51.33,51.34,51.28,51.34,68925.0,43.851,43.8595,43.8083,43.8595,68925.0
2019-02-06 11:55:00,51.34,51.35,51.27,51.31,74497.0,43.8595,43.8681,43.7997,43.8339,74497.0
2019-02-06 12:00:00,51.31,51.31,51.22,51.29,110849.0,43.8339,43.8339,43.757,43.8168,110849.0
2019-02-06 12:05:00,51.3,51.34,51.21,51.23,68424.0,43.8253,43.8595,43.7485,43.7655,68424.0
2019-02-06 12:10:00,51.23,51.32,51.23,51.27,54037.0,43.7655,43.8424,43.7655,43.7997,54037.0
2019-02-06 12:15:00,51.27,51.27,51.18,51.23,72703.0,43.7997,43.7997,43.7228,43.7655,72703.0
2019-02-06 12:20:00,51.22,51.26,51.15,51.2,78692.0,43.757,43.7912,43.6972,43.7399,78692.0
2019-02-06 12:25:00,51.21,51.27,51.19,51.2,75216.0,43.7485,43.7997,43.7314,43.7399,75216.0
2019-02-06 12:30:00,51.2,51.23,51.15,51.15,49779.0,43.7399,43.7655,43.6972,43.6972,49779.0
2019-02-06 12:35:00,51.15,51.16,51.13,51.14,57921.0,43.6972,43.7057,43.6801,43.6887,57921.0
2019-02-06 12:40:00,51.14,51.16,51.08,51.16,64748.0,43.6887,43.7057,43.6374,43.7057,64748.0
2019-02-06 12:45:00,51.15,51.18,51.11,51.17,72508.0,43.6972,43.7228,43.663,43.7143,72508.0
2019-02-06 12:50:00,51.18,51.23,51.16,51.16,57478.0,43.7228,43.7655,43.7057,43.7057,57478.0
2019-02-06 12:55:00,51.16,51.26,51.16,51.23,82856.0,43.7057,43.7912,43.7057,43.7655,82856.0
2019-02-06 13:00:00,51.24,51.27,51.22,51.23,52171.0,43.7741,43.7997,43.757,43.7655,52171.0
2019-02-06 13:05:00,51.23,51.32,51.23,51.27,177979.0,43.7655,43.8424,43.7655,43.7997,177979.0
2019-02-06 13:10:00,51.26,51.29,51.24,51.29,49605.0,43.7912,43.8168,43.7741,43.8168,49605.0
2019-02-06 13:15:00,51.29,51.38,51.28,51.32,62343.0,43.8168,43.8937,43.8083,43.8424,62343.0
2019-02-06 13:20:00,51.32,51.4,51.32,51.38,64392.0,43.8424,43.9108,43.8424,43.8937,64392.0
2019-02-06 13:25:00,51.38,51.46,51.38,51.45,74251.0,43.8937,43.962,43.8937,43.9535,74251.0
2019-02-06 13:30:00,51.45,51.46,51.4,51.44,99553.0,43.9535,43.962,43.9108,43.9449,99553.0
2019-02-06 13:35:00,51.43,51.49,51.42,51.47,77666.0,43.9364,43.9877,43.9279,43.9706,77666.0
2019-02-06 13:40:00,51.47,51.5,51.45,51.46,76631.0,43.9706,43.9962,43.9535,43.962,76631.0
2019-02-06 13:45:00,51.47,51.49,51.41,51.43,105112.0,43.9706,43.9877,43.9193,43.9364,105112.0
2019-02-06 13:50:00,51.43,51.45,51.36,51.39,85697.0,43.9364,43.9535,43.8766,43.9022,85697.0
2019-02-06 13:55:00,51.39,51.39,51.33,51.37,45935.0,43.9022,43.9022,43.851,43.8851,45935.0
2019-02-06 14:00:00,51.37,51.38,51.27,51.33,118723.0,43.8851,43.8937,43.7997,43.851,118723.0
2019-02-06 14:05:00,51.33,51.34,51.26,51.34,69436.0,43.851,43.8595,43.7912,43.8595,69436.0
2019-02-06 14:10:00,51.34,51.4,51.3,51.4,62523.0,43.8595,43.9108,43.8253,43.9108,62523.0
2019-02-06 14:15:00,51.4,51.4,51.33,51.37,75770.0,43.9108,43.9108,43.851,43.8851,75770.0
2019-02-06 14:20:00,51.38,51.44,51.36,51.36,75253.0,43.8937,43.9449,43.8766,43.8766,75253.0
2019-02-06 14:25:00,51.36,51.38,51.33,51.37,55518.0,43.8766,43.8937,43.851,43.8851,55518.0
2019-02-06 14:30:00,51.37,51.38,51.27,51.3,106102.0,43.8851,43.8937,43.7997,43.8253,106102.0
2019-02-06 14:35:00,51.3,51.31,51.21,51.22,80414.0,43.8253,43.8339,43.7485,43.757,80414.0
2019-02-06 14:40:00,51.22,51.3,51.22,51.29,61023.0,43.757,43.8253,43.757,43.8168,61023.0
2019-02-06 14:45:00,51.29,51.34,51.28,51.29,88691.0,43.8168,43.8595,43.8083,43.8168,88691.0
2019-02-06 14:50:00,51.29,51.32,51.21,51.23,67020.0,43.8168,43.8424,43.7485,43.7655,67020.0
2019-02-06 14:55:00,51.23,51.27,51.22,51.25,71413.0,43.7655,43.7997,43.757,43.7826,71413.0
2019-02-06 15:00:00,51.24,51.29,51.21,51.22,80698.0,43.7741,43.8168,43.7485,43.757,80698.0
2019-02-06 15:05:00,51.23,51.29,51.2,51.29,80156.0,43.7655,43.8168,43.7399,43.8168,80156.0
2019-02-06 15:10:00,51.29,51.33,51.27,51.32,82062.0,43.8168,43.851,43.7997,43.8424,82062.0
2019-02-06 15:15:00,51.32,51.33,51.26,51.32,147896.0,43.8424,43.851,43.7912,43.8424,147896.0
2019-02-06 15:20:00,51.32,51.34,51.31,51.31,80852.0,43.8424,43.8595,43.8339,43.8339,80852.0
2019-02-06 15:25:00,51.31,51.32,51.28,51.28,83274.0,43.8339,43.8424,43.8083,43.8083,83274.0
2019-02-06 15:30:00,51.28,51.29,51.15,51.16,114334.0,43.8083,43.8168,43.6972,43.7057,114334.0
2019-02-06 15:35:00,51.16,51.19,51.16,51.18,93228.0,43.7057,43.7314,43.7057,43.7228,93228.0
2019-02-06 15:40:00,51.19,51.2,51.16,51.16,98499.0,43.7314,43.7399,43.7057,43.7057,98499.0
2019-02-06 15:45:00,51.16,51.17,51.11,51.16,167539.0,43.7057,43.7143,43.663,43.7057,167539.0
2019-02-06 15:50:00,51.17,51.18,51.15,51.15,174644.0,43.7143,43.7228,43.6972,43.6972,174644.0
2019-02-06 15:55:00,51.15,51.17,51.05,51.09,626074.0,43.6972,43.7143,43.6118,43.6459,626074.0
2019-02-07 09:30:00,50.83,50.99,50.72,50.94,317612.0,43.4238,43.5605,43.3299,43.5178,317612.0
2019-02-07 09:35:00,50.94,50.95,50.79,50.86,178063.0,43.5178,43.5263,43.3897,43.4495,178063.0
2019-02-07 09:40:00,50.85,50.86,50.72,50.72,99739.0,43.4409,43.4495,43.3299,43.3299,99739.0
2019-02-07 09:45:00,50.71,50.77,50.67,50.67,94949.0,43.3213,43.3726,43.2871,43.2871,94949.0
2019-02-07 09:50:00,50.68,50.71,50.51,50.55,162421.0,43.2957,43.3213,43.1504,43.1846,162421.0
2019-02-07 09:55:00,50.56,50.64,50.48,50.6,248679.0,43.1932,43.2615,43.1248,43.2273,248679.0
2019-02-07 10:00:00,50.61,50.71,50.6,50.67,72498.0,43.2359,43.3213,43.2273,43.2871,72498.0
2019-02-07 10:05:00,50.67,50.76,50.65,50.76,76234.0,43.2871,43.364,43.2701,43.364,76234.0
2019-02-07 10:10:00,50.76,50.83,50.69,50.8,180407.0,43.364,43.4238,43.3042,43.3982,180407.0
2019-02-07 10:15:00,50.8,50.84,50.78,50.8,100139.0,43.3982,43.4324,43.3811,43.3982,100139.0
2019-02-07 10:20:00,50.8,50.96,50.8,50.95,102701.0,43.3982,43.5349,43.3982,43.5263,102701.0
2019-02-07 10:25:00,50.95,51.05,50.95,51.03,155593.0,43.5263,43.6118,43.5263,43.5947,155593.0
2019-02-07 10:30:00,51.03,51.1,51.01,51.02,124290.0,43.5947,43.6545,43.5776,43.5861,124290.0
2019-02-07 10:35:00,51.03,51.07,50.96,51.04,95017.0,43.5947,43.6289,43.5349,43.6032,95017.0
2019-02-07 10:40:00,51.04,51.12,50.95,51.0,93434.0,43.6032,43.6716,43.5263,43.5691,93434.0
2019-02-07 10:45:00,50.99,51.05,50.94,50.96,94098.0,43.5605,43.6118,43.5178,43.5349,94098.0
2019-02-07 10:50:00,50.95,50.96,50.77,50.81,128093.0,43.5263,43.5349,43.3726,43.4067,128093.0
2019-02-07 10:55:00,50.8,50.84,50.76,50.76,73281.0,43.3982,43.4324,43.364,43.364,73281.0
2019-02-07 11:00:00,50.76,50.83,50.7,50.81,102162.0,43.364,43.4238,43.3128,43.4067,102162.0
2019-02-07 11:05:00,50.81,50.84,50.76,50.76,92750.0,43.4067,43.4324,43.364,43.364,92750.0
2019-02-07 11:10:00,50.74,50.78,50.72,50.74,59800.0,43.3469,43.3811,43.3299,43.3469,59800.0
2019-02-07 11:15:00,50.74,50.78,50.68,50.7,92196.0,43.3469,43.3811,43.2957,43.3128,92196.0
2019-02-07 11:20:00,50.7,50.7,50.64,50.65,69004.0,43.3128,43.3128,43.2615,43.2701,69004.0
2019-02-07 11:25:00,50.66,50.68,50.59,50.63,116752.0,43.2786,43.2957,43.2188,43.253,116752.0
2019-02-07 11:30:00,50.64,50.64,50.35,50.39,153989.0,43.2615,43.2615,43.0138,43.0479,153989.0
2019-02-07 11:35:00,50.39,50.47,50.38,50.44,83023.0,43.0479,43.1163,43.0394,43.0906,83023.0
2019-02-07 11:40:00,50.44,50.5,50.39,50.48,95652.0,43.0906,43.1419,43.0479,43.1248,95652.0
2019-02-07 11:45:00,50.48,50.55,50.39,50.41,141712.0,43.1248,43.1846,43.0479,43.065,141712.0
2019-02-07 11:50:00,50.41,50.47,50.37,50.42,109100.0,43.065,43.1163,43.0308,43.0736,109100.0
2019-02-07 11:55:00,50.43,50.47,50.32,50.34,106862.0,43.0821,43.1163,42.9881,43.0052,106862.0
2019-02-07 12:00:00,50.34,50.37,50.27,50.33,78839.0,43.0052,43.0308,42.9454,42.9967,78839.0
2019-02-07 12:05:00,50.32,50.43,50.3,50.43,55986.0,42.9881,43.0821,42.971,43.0821,55986.0
2019-02-07 12:10:00,50.42,50.45,50.37,50.41,90331.0,43.0736,43.0992,43.0308,43.065,90331.0
2019-02-07 12:15:00,50.41,50.41,50.33,50.37,68264.0,43.065,43.065,42.9967,43.0308,68264.0
2019-02-07 12:20:00,50.37,50.44,50.35,50.41,57476.0,43.0308,43.0906,43.0138,43.065,57476.0
2019-02-07 12:25:00,50.41,50.42,50.35,50.4,71508.0,43.065,43.0736,43.0138,43.0565,71508.0
2019-02-07 12:30:00,50.4,50.46,50.35,50.46,79222.0,43.0565,43.1077,43.0138,43.1077,79222.0
2019-02-07 12:35:00,50.45,50.5,50.44,50.49,46890.0,43.0992,43.1419,43.0906,43.1334,46890.0
2019-02-07 12:40:00,50.49,50.49,50.38,50.39,54288.0,43.1334,43.1334,43.0394,43.0479,54288.0
2019-02-07 12:45:00,50.38,50.41,50.32,50.37,52662.0,43.0394,43.065,42.9881,43.0308,52662.0
2019-02-07 12:50:00,50.38,50.41,50.35,50.37,40085.0,43.0394,43.065,43.0138,43.0308,40085.0
2019-02-07 12:55:00,50.37,50.4,50.34,50.39,47493.0,43.0308,43.0565,43.0052,43.0479,47493.0
2019-02-07 13:00:00,50.39,50.53,50.39,50.52,60634.0,43.0479,43.1675,43.0479,43.159,60634.0
2019-02-07 13:05:00,50.53,50.6,50.53,50.59,67732.0,43.1675,43.2273,43.1675,43.2188,67732.0
2019-02-07 13:10:00,50.59,50.61,50.48,50.5,73098.0,43.2188,43.2359,43.1248,43.1419,73098.0
2019-02-07 13:15:00,50.5,50.55,50.49,50.55,45185.0,43.1419,43.1846,43.1334,43.1846,45185.0
2019-02-07 13:20:00,50.55,50.62,50.53,50.6,49975.0,43.1846,43.2444,43.1675,43.2273,49975.0
2019-02-07 13:25:00,50.59,50.63,50.53,50.59,61282.0,43.2188,43.253,43.1675,43.2188,61282.0
2019-02-07 13:30:00,50.58,50.69,50.58,50.65,70838.0,43.2103,43.3042,43.2103,43.2701,70838.0
2019-02-07 13:35:00,50.65,50.66,50.58,50.59,55813.0,43.2701,43.2786,43.2103,43.2188,55813.0
2019-02-07 13:40:00,50.59,50.6,50.49,50.5,49434.0,43.2188,43.2273,43.1334,43.1419,49434.0
2019-02-07 13:45:00,50.49,50.56,50.45,50.49,98617.0,43.1334,43.1932,43.0992,43.1334,98617.0
2019-02-07 13:50:00,50.48,50.58,50.46,50.55,58074.0,43.1248,43.2103,43.1077,43.1846,58074.0
2019-02-07 13:55:00,50.56,50.61,50.52,50.55,77049.0,43.1932,43.2359,43.159,43.1846,77049.0
2019-02-07 14:00:00,50.54,50.54,50.48,50.5,68490.0,43.1761,43.1761,43.1248,43.1419,68490.0
2019-02-07 14:05:00,50.5,50.52,50.44,50.47,67643.0,43.1419,43.159,43.0906,43.1163,67643.0
2019-02-07 14:10:00,50.47,50.47,50.39,50.41,87766.0,43.1163,43.1163,43.0479,43.065,87766.0
2019-02-07 14:15:00,50.41,50.46,50.38,50.44,108586.0,43.065,43.1077,43.0394,43.0906,108586.0
2019-02-07 14:20:00,50.44,50.46,50.4,50.42,73724.0,43.0906,43.1077,43.0565,43.0736,73724.0
2019-02-07 14:25:00,50.43,50.59,50.42,50.58,68293.0,43.0821,43.2188,43.0736,43.2103,68293.0
2019-02-07 14:30:00,50.59,50.6,50.51,50.54,69013.0,43.2188,43.2273,43.1504,43.1761,69013.0
2019-02-07 14:35:00,50.54,50.55,50.44,50.44,76288.0,43.1761,43.1846,43.0906,43.0906,76288.0
2019-02-07 14:40:00,50.44,50.47,50.41,50.41,73805.0,43.0906,43.1163,43.065,43.065,73805.0
2019-02-07 14:45:00,50.41,50.47,50.4,50.41,97513.0,43.065,43.1163,43.0565,43.065,97513.0
2019-02-07 14:50:00,50.41,50.47,50.38,50.46,74556.0,43.065,43.1163,43.0394,43.1077,74556.0
2019-02-07 14:55:00,50.46,50.47,50.39,50.4,66434.0,43.1077,43.1163,43.0479,43.0565,66434.0
2019-02-07 15:00:00,50.41,50.47,50.35,50.37,90452.0,43.065,43.1163,43.0138,43.0308,90452.0
2019-02-07 15:05:00,50.36,50.43,50.34,50.39,118635.0,43.0223,43.0821,43.0052,43.0479,118635.0
2019-02-07 15:10:00,50.39,50.43,50.36,50.41,122314.0,43.0479,43.0821,43.0223,43.065,122314.0
2019-02-07 15:15:00,50.42,50.45,50.38,50.39,87073.0,43.0736,43.0992,43.0394,43.0479,87073.0
2019-02-07 15:20:00,50.39,50.44,50.38,50.43,132939.0,43.0479,43.0906,43.0394,43.0821,132939.0
2019-02-07 15:25:00,50.43,50.49,50.41,50.48,135161.0,43.0821,43.1334,43.065,43.1248,135161.0
2019-02-07 15:30:00,50.47,50.52,50.45,50.49,122415.0,43.1163,43.159,43.0992,43.1334,122415.0
2019-02-07 15:35:00,50.49,50.59,50.48,50.58,197382.0,43.1334,43.2188,43.1248,43.2103,197382.0
2019-02-07 15:40:00,50.58,50.72,50.57,50.63,157216.0,43.2103,43.3299,43.2017,43.253,157216.0
2019-02-07 15:45:00,50.63,50.7,50.61,50.62,167213.0,43.253,43.3128,43.2359,43.2444,167213.0
2019-02-07 15:50:00,50.63,50.66,50.57,50.62,244121.0,43.253,43.2786,43.2017,43.2444,244121.0
2019-02-07 15:55:00,50.61,50.62,50.49,50.55,747293.0,43.2359,43.2444,43.1334,43.1846,747293.0
2019-02-08 09:30:00,50.24,50.68,50.24,50.58,177532.0,42.9198,43.2957,42.9198,43.2103,177532.0
2019-02-08 09:35:00,50.59,50.68,50.46,50.53,112673.0,43.2188,43.2957,43.1077,43.1675,112673.0
2019-02-08 09:40:00,50.53,50.59,50.34,50.36,76838.0,43.1675,43.2188,43.0052,43.0223,76838.0
2019-02-08 09:45:00,50.36,50.39,50.24,50.35,89573.0,43.0223,43.0479,42.9198,43.0138,89573.0
2019-02-08 09:50:00,50.36,50.4,50.32,50.34,73066.0,43.0223,43.0565,42.9881,43.0052,73066.0
2019-02-08 09:55:00,50.34,50.41,50.3,50.31,78132.0,43.0052,43.065,42.971,42.9796,78132.0
2019-02-08 10:00:00,50.31,50.31,50.2,50.23,73760.0,42.9796,42.9796,42.8856,42.9112,73760.0
2019-02-08 10:05:00,50.22,50.34,50.21,50.31,73608.0,42.9027,43.0052,42.8942,42.9796,73608.0
2019-02-08 10:10:00,50.3,50.33,50.23,50.25,109039.0,42.971,42.9967,42.9112,42.9283,109039.0
2019-02-08 10:15:00,50.26,50.27,50.15,50.18,155193.0,42.9369,42.9454,42.8429,42.8685,155193.0
2019-02-08 10:20:00,50.17,50.21,50.05,50.08,119263.0,42.86,42.8942,42.7575,42.7831,119263.0
2019-02-08 10:25:00,50.07,50.2,50.05,50.19,65508.0,42.7746,42.8856,42.7575,42.8771,65508.0
2019-02-08 10:30:00,50.19,50.22,50.14,50.16,142843.0,42.8771,42.9027,42.8344,42.8514,142843.0
2019-02-08 10:35:00,50.16,50.18,50.1,50.14,67022.0,42.8514,42.8685,42.8002,42.8344,67022.0
2019-02-08 10:40:00,50.15,50.2,50.11,50.12,124518.0,42.8429,42.8856,42.8087,42.8173,124518.0
2019-02-08 10:45:00,50.13,50.28,50.12,50.27,73133.0,42.8258,42.954,42.8173,42.9454,73133.0
2019-02-08 10:50:00,50.26,50.29,50.2,50.23,82966.0,42.9369,42.9625,42.8856,42.9112,82966.0
2019-02-08 10:55:00,50.23,50.27,50.19,50.23,80280.0,42.9112,42.9454,42.8771,42.9112,80280.0
2019-02-08 11:00:00,50.24,50.26,50.12,50.14,70776.0,42.9198,42.9369,42.8173,42.8344,70776.0
2019-02-08 11:05:00,50.15,50.19,50.12,50.17,143785.0,42.8429,42.8771,42.8173,42.86,143785.0
2019-02-08 11:10:00,50.18,50.2,50.13,50.16,54658.0,42.8685,42.8856,42.8258,42.8514,54658.0
2019-02-08 11:15:00,50.16,50.24,50.1,50.11,79310.0,42.8514,42.9198,42.8002,42.8087,79310.0
2019-02-08 11:20:00,50.11,50.11,50.04,50.06,106348.0,42.8087,42.8087,42.7489,42.766,106348.0
2019-02-08 11:25:00,50.07,50.11,50.03,50.05,67657.0,42.7746,42.8087,42.7404,42.7575,67657.0
2019-02-08 11:30:00,50.05,50.1,50.01,50.02,91669.0,42.7575,42.8002,42.7233,42.7318,91669.0
2019-02-08 11:35:00,50.04,50.04,49.91,49.98,246864.0,42.7489,42.7489,42.6379,42.6977,246864.0
2019-02-08 11:40:00,49.98,50.07,49.98,50.06,70511.0,42.6977,42.7746,42.6977,42.766,70511.0
2019-02-08 11:45:00,50.05,50.07,49.91,49.94,87777.0,42.7575,42.7746,42.6379,42.6635,87777.0
2019-02-08 11:50:00,49.94,50.06,49.91,50.05,98757.0,42.6635,42.766,42.6379,42.7575,98757.0
2019-02-08 11:55:00,50.06,50.12,50.03,50.08,101631.0,42.766,42.8173,42.7404,42.7831,101631.0
2019-02-08 12:00:00,50.09,50.17,50.08,50.11,73898.0,42.7916,42.86,42.7831,42.8087,73898.0
2019-02-08 12:05:00,50.12,50.14,50.08,50.09,73077.0,42.8173,42.8344,42.7831,42.7916,73077.0
2019-02-08 12:10:00,50.09,50.15,50.06,50.15,70806.0,42.7916,42.8429,42.766,42.8429,70806.0
2019-02-08 12:15:00,50.14,50.26,50.13,50.25,70914.0,42.8344,42.9369,42.8258,42.9283,70914.0
2019-02-08 12:20:00,50.25,50.27,50.21,50.24,77186.0,42.9283,42.9454,42.8942,42.9198,77186.0
2019-02-08 12:25:00,50.24,50.26,50.19,50.21,34231.0,42.9198,42.9369,42.8771,42.8942,34231.0
2019-02-08 12:30:00,50.21,50.23,50.16,50.18,70221.0,42.8942,42.9112,42.8514,42.8685,70221.0
2019-02-08 12:35:00,50.18,50.19,50.13,50.14,88250.0,42.8685,42.8771,42.8258,42.8344,88250.0
2019-02-08 12:40:00,50.14,50.23,50.13,50.21,78051.0,42.8344,42.9112,42.8258,42.8942,78051.0
2019-02-08 12:45:00,50.21,50.23,50.19,50.21,79617.0,42.8942,42.9112,42.8771,42.8942,79617.0
2019-02-08 12:50:00,50.21,50.23,50.16,50.19,100129.0,42.8942,42.9112,42.8514,42.8771,100129.0
2019-02-08 12:55:00,50.19,50.2,50.16,50.16,58124.0,42.8771,42.8856,42.8514,42.8514,58124.0
2019-02-08 13:00:00,50.16,50.3,50.16,50.25,122297.0,42.8514,42.971,42.8514,42.9283,122297.0
2019-02-08 13:05:00,50.25,50.28,50.23,50.25,82253.0,42.9283,42.954,42.9112,42.9283,82253.0
2019-02-08 13:10:00,50.25,50.36,50.24,50.33,83133.0,42.9283,43.0223,42.9198,42.9967,83133.0
2019-02-08 13:15:00,50.32,50.35,50.29,50.3,85946.0,42.9881,43.0138,42.9625,42.971,85946.0
2019-02-08 13:20:00,50.3,50.34,50.28,50.32,75053.0,42.971,43.0052,42.954,42.9881,75053.0
2019-02-08 13:25:00,50.31,50.33,50.28,50.31,88270.0,42.9796,42.9967,42.954,42.9796,88270.0
2019-02-08 13:30:00,50.31,50.35,50.29,50.3,74522.0,42.9796,43.0138,42.9625,42.971,74522.0
2019-02-08 13:35:00,50.3,50.32,50.28,50.3,70936.0,42.971,42.9881,42.954,42.971,70936.0
2019-02-08 13:40:00,50.31,50.38,50.3,50.38,50736.0,42.9796,43.0394,42.971,43.0394,50736.0
2019-02-08 13:45:00,50.38,50.39,50.33,50.39,62957.0,43.0394,43.0479,42.9967,43.0479,62957.0
2019-02-08 13:50:00,50.39,50.41,50.34,50.38,77752.0,43.0479,43.065,43.0052,43.0394,77752.0
2019-02-08 13:55:00,50.38,50.4,50.36,50.39,141901.0,43.0394,43.0565,43.0223,43.0479,141901.0
2019-02-08 14:00:00,50.39,50.4,50.34,50.39,111482.0,43.0479,43.0565,43.0052,43.0479,111482.0
2019-02-08 14:05:00,50.38,50.47,50.36,50.45,74707.0,43.0394,43.1163,43.0223,43.0992,74707.0
2019-02-08 14:10:00,50.45,50.46,50.42,50.45,90338.0,43.0992,43.1077,43.0736,43.0992,90338.0
2019-02-08 14:15:00,50.44,50.47,50.41,50.44,73946.0,43.0906,43.1163,43.065,43.0906,73946.0
2019-02-08 14:20:00,50.44,50.45,50.43,50.44,44168.0,43.0906,43.0992,43.0821,43.0906,44168.0
2019-02-08 14:25:00,50.44,50.45,50.4,50.44,68283.0,43.0906,43.0992,43.0565,43.0906,68283.0
2019-02-08 14:30:00,50.43,50.49,50.41,50.49,190249.0,43.0821,43.1334,43.065,43.1334,190249.0
2019-02-08 14:35:00,50.48,50.49,50.42,50.44,138829.0,43.1248,43.1334,43.0736,43.0906,138829.0
2019-02-08 14:40:00,50.44,50.44,50.39,50.41,77950.0,43.0906,43.0906,43.0479,43.065,77950.0
2019-02-08 14:45:00,50.41,50.42,50.36,50.37,75383.0,43.065,43.0736,43.0223,43.0308,75383.0
2019-02-08 14:50:00,50.37,50.38,50.26,50.3,160611.0,43.0308,43.0394,42.9369,42.971,160611.0
2019-02-08 14:55:00,50.31,50.35,50.29,50.32,66945.0,42.9796,43.0138,42.9625,42.9881,66945.0
2019-02-08 15:00:00,50.32,50.33,50.27,50.28,62823.0,42.9881,42.9967,42.9454,42.954,62823.0
2019-02-08 15:05:00,50.29,50.31,50.28,50.28,47684.0,42.9625,42.9796,42.954,42.954,47684.0
2019-02-08 15:10:00,50.29,50.32,50.27,50.3,84567.0,42.9625,42.9881,42.9454,42.971,84567.0
2019-02-08 15:15:00,50.31,50.31,50.27,50.29,88119.0,42.9796,42.9796,42.9454,42.9625,88119.0
2019-02-08 15:20:00,50.28,50.29,50.25,50.26,112453.0,42.954,42.9625,42.9283,42.9369,112453.0
2019-02-08 15:25:00,50.26,50.29,50.24,50.28,121979.0,42.9369,42.9625,42.9198,42.954,121979.0
2019-02-08 15:30:00,50.28,50.33,50.26,50.32,180493.0,42.954,42.9967,42.9369,42.9881,180493.0
2019-02-08 15:35:00,50.31,50.32,50.27,50.3,186357.0,42.9796,42.9881,42.9454,42.971,186357.0
2019-02-08 15:40:00,50.3,50.31,50.22,50.22,222335.0,42.971,42.9796,42.9027,42.9027,222335.0
2019-02-08 15:45:00,50.23,50.29,50.22,50.29,230484.0,42.9112,42.9625,42.9027,42.9625,230484.0
2019-02-08 15:50:00,50.29,50.29,50.2,50.23,283433.0,42.9625,42.9625,42.8856,42.9112,283433.0
2019-02-08 15:55:00,50.23,50.3,50.2,50.3,615378.0,42.9112,42.971,42.8856,42.971,615378.0
2019-02-11 09:30:00,50.53,50.67,50.38,50.51,238294.0,43.1675,43.2871,43.0394,43.1504,238294.0
2019-02-11 09:35:00,50.52,50.79,50.52,50.78,230062.0,43.159,43.3897,43.159,43.3811,230062.0
2019-02-11 09:40:00,50.78,50.82,50.69,50.71,195078.0,43.3811,43.4153,43.3042,43.3213,195078.0
2019-02-11 09:45:00,50.7,50.79,50.66,50.71,131295.0,43.3128,43.3897,43.2786,43.3213,131295.0
2019-02-11 09:50:00,50.72,50.92,50.68,50.9,137653.0,43.3299,43.5007,43.2957,43.4836,137653.0
2019-02-11 09:55:00,50.91,50.96,50.83,50.9,193287.0,43.4922,43.5349,43.4238,43.4836,193287.0
2019-02-11 10:00:00,50.9,50.99,50.89,50.92,196724.0,43.4836,43.5605,43.4751,43.5007,196724.0
2019-02-11 10:05:00,50.92,51.02,50.9,51.0,248838.0,43.5007,43.5861,43.4836,43.5691,248838.0
2019-02-11 10:10:00,50.99,51.06,50.95,51.05,238212.0,43.5605,43.6203,43.5263,43.6118,238212.0
2019-02-11 10:15:00,51.05,51.22,51.05,51.2,200455.0,43.6118,43.757,43.6118,43.7399,200455.0
2019-02-11 10:20:00,51.21,51.22,51.04,51.1,137913.0,43.7485,43.757,43.6032,43.6545,137913.0
2019-02-11 10:25:00,51.1,51.2,51.09,51.14,105149.0,43.6545,43.7399,43.6459,43.6887,105149.0
2019-02-11 10:30:00,51.15,51.19,51.09,51.19,232037.0,43.6972,43.7314,43.6459,43.7314,232037.0
2019-02-11 10:35:00,51.19,51.2,51.1,51.1,73962.0,43.7314,43.7399,43.6545,43.6545,73962.0
2019-02-11 10:40:00,51.1,51.15,51.05,51.13,178240.0,43.6545,43.6972,43.6118,43.6801,178240.0
2019-02-11 10:45:00,51.12,51.15,51.05,51.05,90577.0,43.6716,43.6972,43.6118,43.6118,90577.0
2019-02-11 10:50:00,51.05,51.06,50.95,50.96,87935.0,43.6118,43.6203,43.5263,43.5349,87935.0
2019-02-11 10:55:00,50.95,51.03,50.91,51.0,87989.0,43.5263,43.5947,43.4922,43.5691,87989.0
2019-02-11 11:00:00,51.01,51.07,50.97,50.97,66215.0,43.5776,43.6289,43.5434,43.5434,66215.0
2019-02-11 11:05:00,50.98,50.99,50.82,50.84,81855.0,43.552,43.5605,43.4153,43.4324,81855.0
2019-02-11 11:10:00,50.84,50.97,50.83,50.93,68162.0,43.4324,43.5434,43.4238,43.5093,68162.0
2019-02-11 11:15:00,50.94,51.05,50.94,51.03,69968.0,43.5178,43.6118,43.5178,43.5947,69968.0
2019-02-11 11:20:00,51.02,51.09,51.01,51.07,47730.0,43.5861,43.6459,43.5776,43.6289,47730.0
2019-02-11 11:25:00,51.07,51.09,51.04,51.04,46042.0,43.6289,43.6459,43.6032,43.6032,46042.0
2019-02-11 11:30:00,51.03,51.06,51.0,51.04,67159.0,43.5947,43.6203,43.5691,43.6032,67159.0
2019-02-11 11:35:00,51.04,51.06,51.0,51.04,72978.0,43.6032,43.6203,43.5691,43.6032,72978.0
2019-02-11 11:40:00,51.03,51.12,51.03,51.08,76161.0,43.5947,43.6716,43.5947,43.6374,76161.0
2019-02-11 11:45:00,51.09,51.19,51.05,51.18,63919.0,43.6459,43.7314,43.6118,43.7228,63919.0
2019-02-11 11:50:00,51.18,51.18,51.03,51.04,63947.0,43.7228,43.7228,43.5947,43.6032,63947.0
2019-02-11 11:55:00,51.05,51.05,51.0,51.05,46760.0,43.6118,43.6118,43.5691,43.6118,46760.0
2019-02-11 12:00:00,51.04,51.12,51.04,51.07,65605.0,43.6032,43.6716,43.6032,43.6289,65605.0
2019-02-11 12:05:00,51.07,51.1,51.03,51.08,62167.0,43.6289,43.6545,43.5947,43.6374,62167.0
2019-02-11 12:10:00,51.07,51.09,51.04,51.09,51335.0,43.6289,43.6459,43.6032,43.6459,51335.0
2019-02-11 12:15:00,51.08,51.13,51.07,51.11,38084.0,43.6374,43.6801,43.6289,43.663,38084.0
2019-02-11 12:20:00,51.1,51.16,51.1,51.14,63344.0,43.6545,43.7057,43.6545,43.6887,63344.0
2019-02-11 12:25:00,51.13,51.16,51.11,51.16,33128.0,43.6801,43.7057,43.663,43.7057,33128.0
2019-02-11 12:30:00,51.15,51.16,51.08,51.14,85600.0,43.6972,43.7057,43.6374,43.6887,85600.0
2019-02-11 12:35:00,51.14,51.17,51.12,51.16,62432.0,43.6887,43.7143,43.6716,43.7057,62432.0
2019-02-11 12:40:00,51.15,51.19,51.15,51.17,48759.0,43.6972,43.7314,43.6972,43.7143,48759.0
2019-02-11 12:45:00,51.18,51.27,51.17,51.25,88229.0,43.7228,43.7997,43.7143,43.7826,88229.0
2019-02-11 12:50:00,51.25,51.26,51.2,51.21,52849.0,43.7826,43.7912,43.7399,43.7485,52849.0
2019-02-11 12:55:00,51.21,51.26,51.21,51.24,34368.0,43.7485,43.7912,43.7485,43.7741,34368.0
2019-02-11 13:00:00,51.24,51.27,51.21,51.27,54883.0,43.7741,43.7997,43.7485,43.7997,54883.0
2019-02-11 13:05:00,51.28,51.3,51.27,51.29,49339.0,43.8083,43.8253,43.7997,43.8168,49339.0
2019-02-11 13:10:00,51.29,51.3,51.23,51.23,38266.0,43.8168,43.8253,43.7655,43.7655,38266.0
2019-02-11 13:15:00,51.23,51.23,51.12,51.14,73946.0,43.7655,43.7655,43.6716,43.6887,73946.0
2019-02-11 13:20:00,51.15,51.15,51.05,51.06,53761.0,43.6972,43.6972,43.6118,43.6203,53761.0
2019-02-11 13:25:00,51.05,51.07,51.01,51.03,39256.0,43.6118,43.6289,43.5776,43.5947,39256.0
2019-02-11 13:30:00,51.02,51.04,51.0,51.0,44033.0,43.5861,43.6032,43.5691,43.5691,44033.0
2019-02-11 13:35:00,51.01,51.02,50.97,51.0,53140.0,43.5776,43.5861,43.5434,43.5691,53140.0
2019-02-11 13:40:00,51.0,51.0,50.92,50.92,39118.0,43.5691,43.5691,43.5007,43.5007,39118.0
2019-02-11 13:45:00,50.93,50.93,50.88,50.9,49671.0,43.5093,43.5093,43.4665,43.4836,49671.0
2019-02-11 13:50:00,50.91,50.91,50.87,50.87,47652.0,43.4922,43.4922,43.458,43.458,47652.0
2019-02-11 13:55:00,50.88,50.91,50.86,50.9,56551.0,43.4665,43.4922,43.4495,43.4836,56551.0
2019-02-11 14:00:00,50.9,50.92,50.86,50.9,49914.0,43.4836,43.5007,43.4495,43.4836,49914.0
2019-02-11 14:05:00,50.89,50.9,50.84,50.9,69132.0,43.4751,43.4836,43.4324,43.4836,69132.0
2019-02-11 14:10:00,50.9,50.98,50.88,50.98,58761.0,43.4836,43.552,43.4665,43.552,58761.0
2019-02-11 14:15:00,50.99,50.99,50.87,50.88,52381.0,43.5605,43.5605,43.458,43.4665,52381.0
2019-02-11 14:20:00,50.88,50.92,50.86,50.88,38327.0,43.4665,43.5007,43.4495,43.4665,38327.0
2019-02-11 14:25:00,50.88,50.9,50.86,50.89,55225.0,43.4665,43.4836,43.4495,43.4751,55225.0
2019-02-11 14:30:00,50.89,50.9,50.83,50.84,251335.0,43.4751,43.4836,43.4238,43.4324,251335.0
2019-02-11 14:35:00,50.84,50.84,50.76,50.81,435716.0,43.4324,43.4324,43.364,43.4067,435716.0
2019-02-11 14:40:00,50.81,50.9,50.81,50.9,64716.0,43.4067,43.4836,43.4067,43.4836,64716.0
2019-02-11 14:45:00,50.89,50.89,50.79,50.79,58011.0,43.4751,43.4751,43.3897,43.3897,58011.0
2019-02-11 14:50:00,50.8,50.85,50.76,50.78,64847.0,43.3982,43.4409,43.364,43.3811,64847.0
2019-02-11 14:55:00,50.78,50.78,50.67,50.7,108239.0,43.3811,43.3811,43.2871,43.3128,108239.0
2019-02-11 15:00:00,50.69,50.75,50.68,50.73,94715.0,43.3042,43.3555,43.2957,43.3384,94715.0
2019-02-11 15:05:00,50.74,50.77,50.72,50.72,233477.0,43.3469,43.3726,43.3299,43.3299,233477.0
2019-02-11 15:10:00,50.73,50.75,50.67,50.68,71910.0,43.3384,43.3555,43.2871,43.2957,71910.0
2019-02-11 15:15:00,50.68,50.75,50.67,50.7,75175.0,43.2957,43.3555,43.2871,43.3128,75175.0
2019-02-11 15:20:00,50.7,50.75,50.69,50.72,97651.0,43.3128,43.3555,43.3042,43.3299,97651.0
2019-02-11 15:25:00,50.72,50.76,50.71,50.76,60104.0,43.3299,43.364,43.3213,43.364,60104.0
2019-02-11 15:30:00,50.76,50.77,50.7,50.71,82414.0,43.364,43.3726,43.3128,43.3213,82414.0
2019-02-11 15:35:00,50.72,50.75,50.71,50.73,73967.0,43.3299,43.3555,43.3213,43.3384,73967.0
2019-02-11 15:40:00,50.73,50.75,50.69,50.7,206512.0,43.3384,43.3555,43.3042,43.3128,206512.0
2019-02-11 15:45:00,50.7,50.8,50.69,50.77,183836.0,43.3128,43.3982,43.3042,43.3726,183836.0
2019-02-11 15:50:00,50.77,50.81,50.76,50.8,132007.0,43.3726,43.4067,43.364,43.3982,132007.0
2019-02-11 15:55:00,50.8,50.86,50.77,50.83,393806.0,43.3982,43.4495,43.3726,43.4238,393806.0
2019-02-12 09:30:00,51.3,51.3,51.01,51.07,215092.0,43.8253,43.8253,43.5776,43.6289,215092.0
2019-02-12 09:35:00,51.06,51.34,51.05,51.34,142086.0,43.6203,43.8595,43.6118,43.8595,142086.0
2019-02-12 09:40:00,51.34,51.53,51.34,51.43,270078.0,43.8595,44.0218,43.8595,43.9364,270078.0
2019-02-12 09:45:00,51.44,51.48,51.39,51.39,129362.0,43.9449,43.9791,43.9022,43.9022,129362.0
2019-02-12 09:50:00,51.39,51.59,51.39,51.58,177333.0,43.9022,44.0731,43.9022,44.0645,177333.0
2019-02-12 09:55:00,51.59,51.62,51.55,51.59,184801.0,44.0731,44.0987,44.0389,44.0731,184801.0
2019-02-12 10:00:00,51.59,51.71,51.58,51.63,222154.0,44.0731,44.1756,44.0645,44.1073,222154.0
2019-02-12 10:05:00,51.62,51.64,51.5,51.51,107550.0,44.0987,44.1158,43.9962,44.0047,107550.0
2019-02-12 10:10:00,51.51,51.56,51.44,51.48,126017.0,44.0047,44.0475,43.9449,43.9791,126017.0
2019-02-12 10:15:00,51.49,51.57,51.45,51.53,96498.0,43.9877,44.056,43.9535,44.0218,96498.0
2019-02-12 10:20:00,51.53,51.6,51.47,51.6,66722.0,44.0218,44.0816,43.9706,44.0816,66722.0
2019-02-12 10:25:00,51.6,51.66,51.56,51.59,73984.0,44.0816,44.1329,44.0475,44.0731,73984.0
2019-02-12 10:30:00,51.59,51.62,51.51,51.57,72670.0,44.0731,44.0987,44.0047,44.056,72670.0
2019-02-12 10:35:00,51.56,51.59,51.51,51.51,68722.0,44.0475,44.0731,44.0047,44.0047,68722.0
2019-02-12 10:40:00,51.51,51.57,51.47,51.49,199702.0,44.0047,44.056,43.9706,43.9877,199702.0
2019-02-12 10:45:00,51.5,51.52,51.46,51.46,53493.0,43.9962,44.0133,43.962,43.962,53493.0
2019-02-12 10:50:00,51.46,51.6,51.46,51.57,95133.0,43.962,44.0816,43.962,44.056,95133.0
2019-02-12 10:55:00,51.57,51.67,51.56,51.65,99218.0,44.056,44.1414,44.0475,44.1243,99218.0
2019-02-12 11:00:00,51.65,51.68,51.63,51.63,80191.0,44.1243,44.15,44.1073,44.1073,80191.0
2019-02-12 11:05:00,51.63,51.68,51.61,51.66,65828.0,44.1073,44.15,44.0902,44.1329,65828.0
2019-02-12 11:10:00,51.65,51.68,51.62,51.64,78769.0,44.1243,44.15,44.0987,44.1158,78769.0
2019-02-12 11:15:00,51.64,51.68,51.63,51.65,118384.0,44.1158,44.15,44.1073,44.1243,118384.0
2019-02-12 11:20:00,51.66,51.68,51.65,51.68,73026.0,44.1329,44.15,44.1243,44.15,73026.0
2019-02-12 11:25:00,51.67,51.69,51.65,51.66,81828.0,44.1414,44.1585,44.1243,44.1329,81828.0
2019-02-12 11:30:00,51.65,51.69,51.64,51.68,91547.0,44.1243,44.1585,44.1158,44.15,91547.0
2019-02-12 11:35:00,51.68,51.7,51.64,51.7,74931.0,44.15,44.1671,44.1158,44.1671,74931.0
2019-02-12 11:40:00,51.7,51.77,51.67,51.74,138657.0,44.1671,44.2269,44.1414,44.2012,138657.0
2019-02-12 11:45:00,51.75,51.83,51.73,51.83,117621.0,44.2098,44.2781,44.1927,44.2781,117621.0
2019-02-12 11:50:00,51.83,51.94,51.8,51.93,231573.0,44.2781,44.3721,44.2525,44.3635,231573.0
2019-02-12 11:55:00,51.93,51.97,51.87,51.96,88402.0,44.3635,44.3977,44.3123,44.3892,88402.0
2019-02-12 12:00:00,51.95,51.97,51.87,51.9,100550.0,44.3806,44.3977,44.3123,44.3379,100550.0
2019-02-12 12:05:00,51.89,51.91,51.86,51.88,164346.0,44.3294,44.3465,44.3037,44.3208,164346.0
2019-02-12 12:10:00,51.88,51.88,51.8,51.8,107678.0,44.3208,44.3208,44.2525,44.2525,107678.0
2019-02-12 12:15:00,51.8,51.86,51.8,51.83,151520.0,44.2525,44.3037,44.2525,44.2781,151520.0
2019-02-12 12:20:00,51.84,51.89,51.83,51.88,107297.0,44.2867,44.3294,44.2781,44.3208,107297.0
2019-02-12 12:25:00,51.87,51.96,51.86,51.95,57159.0,44.3123,44.3892,44.3037,44.3806,57159.0
2019-02-12 12:30:00,51.95,51.97,51.93,51.94,66620.0,44.3806,44.3977,44.3635,44.3721,66620.0
2019-02-12 12:35:00,51.94,51.97,51.94,51.94,164566.0,44.3721,44.3977,44.3721,44.3721,164566.0
2019-02-12 12:40:00,51.94,51.97,51.92,51.94,80055.0,44.3721,44.3977,44.355,44.3721,80055.0
2019-02-12 12:45:00,51.94,51.96,51.92,51.93,67174.0,44.3721,44.3892,44.355,44.3635,67174.0
2019-02-12 12:50:00,51.93,51.98,51.92,51.97,48582.0,44.3635,44.4063,44.355,44.3977,48582.0
2019-02-12 12:55:00,51.97,52.03,51.96,52.0,159052.0,44.3977,44.449,44.3892,44.4233,159052.0
2019-02-12 13:00:00,52.01,52.02,51.98,51.98,51039.0,44.4319,44.4404,44.4063,44.4063,51039.0
2019-02-12 13:05:00,51.98,51.99,51.92,51.96,76272.0,44.4063,44.4148,44.355,44.3892,76272.0
2019-02-12 13:10:00,51.96,51.99,51.93,51.97,55428.0,44.3892,44.4148,44.3635,44.3977,55428.0
2019-02-12 13:15:00,51.97,52.02,51.96,52.01,39495.0,44.3977,44.4404,44.3892,44.4319,39495.0
2019-02-12 13:20:00,52.02,52.02,51.98,51.98,56828.0,44.4404,44.4404,44.4063,44.4063,56828.0
2019-02-12 13:25:00,51.98,52.01,51.96,51.98,55730.0,44.4063,44.4319,44.3892,44.4063,55730.0
2019-02-12 13:30:00,51.98,52.02,51.98,52.01,89962.0,44.4063,44.4404,44.4063,44.4319,89962.0
2019-02-12 13:35:00,52.02,52.02,51.99,51.99,65504.0,44.4404,44.4404,44.4148,44.4148,65504.0
2019-02-12 13:40:00,51.99,52.0,51.98,52.0,131051.0,44.4148,44.4233,44.4063,44.4233,131051.0
2019-02-12 13:45:00,51.99,52.01,51.99,52.0,65341.0,44.4148,44.4319,44.4148,44.4233,65341.0
2019-02-12 13:50:00,52.0,52.13,51.99,52.12,115983.0,44.4233,44.5344,44.4148,44.5259,115983.0
2019-02-12 13:55:00,52.13,52.18,51.99,52.04,167956.0,44.5344,44.5771,44.4148,44.4575,167956.0
2019-02-12 14:00:00,52.03,52.04,51.97,52.04,59007.0,44.449,44.4575,44.3977,44.4575,59007.0
2019-02-12 14:05:00,52.03,52.09,52.02,52.09,77728.0,44.449,44.5002,44.4404,44.5002,77728.0
2019-02-12 14:10:00,52.09,52.09,51.96,52.02,139476.0,44.5002,44.5002,44.3892,44.4404,139476.0
2019-02-12 14:15:00,52.02,52.05,52.0,52.05,74460.0,44.4404,44.4661,44.4233,44.4661,74460.0
2019-02-12 14:20:00,52.05,52.15,52.04,52.14,115688.0,44.4661,44.5515,44.4575,44.543,115688.0
2019-02-12 14:25:00,52.13,52.15,52.07,52.08,53352.0,44.5344,44.5515,44.4832,44.4917,53352.0
2019-02-12 14:30:00,52.08,52.08,52.03,52.06,82863.0,44.4917,44.4917,44.449,44.4746,82863.0
2019-02-12 14:35:00,52.05,52.08,51.99,52.08,86782.0,44.4661,44.4917,44.4148,44.4917,86782.0
2019-02-12 14:40:00,52.07,52.07,52.01,52.02,108843.0,44.4832,44.4832,44.4319,44.4404,108843.0
2019-02-12 14:45:00,52.03,52.08,52.02,52.05,102527.0,44.449,44.4917,44.4404,44.4661,102527.0
2019-02-12 14:50:00,52.05,52.05,51.99,52.0,107181.0,44.4661,44.4661,44.4148,44.4233,107181.0
2019-02-12 14:55:00,52.0,52.0,51.93,51.95,125295.0,44.4233,44.4233,44.3635,44.3806,125295.0
2019-02-12 15:00:00,51.95,51.99,51.87,51.89,120543.0,44.3806,44.4148,44.3123,44.3294,120543.0
2019-02-12 15:05:00,51.9,51.96,51.89,51.93,91744.0,44.3379,44.3892,44.3294,44.3635,91744.0
2019-02-12 15:10:00,51.92,51.96,51.84,51.85,160653.0,44.355,44.3892,44.2867,44.2952,160653.0
2019-02-12 15:15:00,51.85,51.91,51.83,51.88,129565.0,44.2952,44.3465,44.2781,44.3208,129565.0
2019-02-12 15:20:00,51.88,51.91,51.85,51.88,260151.0,44.3208,44.3465,44.2952,44.3208,260151.0
2019-02-12 15:25:00,51.88,51.94,51.84,51.85,150915.0,44.3208,44.3721,44.2867,44.2952,150915.0
2019-02-12 15:30:00,51.84,51.88,51.76,51.82,215127.0,44.2867,44.3208,44.2183,44.2696,215127.0
2019-02-12 15:35:00,51.82,51.84,51.74,51.82,293448.0,44.2696,44.2867,44.2012,44.2696,293448.0
2019-02-12 15:40:00,51.82,51.84,51.72,51.73,245801.0,44.2696,44.2867,44.1841,44.1927,245801.0
2019-02-12 15:45:00,51.73,51.75,51.68,51.68,179972.0,44.1927,44.2098,44.15,44.15,179972.0
2019-02-12 15:50:00,51.68,51.69,51.65,51.66,251676.0,44.15,44.1585,44.1243,44.1329,251676.0
2019-02-12 15:55:00,51.66,51.73,51.64,51.65,668691.0,44.1329,44.1927,44.1158,44.1243,668691.0
2019-02-13 09:30:00,52.0,52.07,51.85,51.96,248522.0,44.4233,44.4832,44.2952,44.3892,248522.0
2019-02-13 09:35:00,51.97,52.42,51.92,52.31,618121.0,44.3977,44.7822,44.355,44.6882,618121.0
2019-02-13 09:40:00,52.32,52.49,52.27,52.41,361193.0,44.6967,44.842,44.654,44.7736,361193.0
2019-02-13 09:45:00,52.42,52.44,52.16,52.21,196861.0,44.7822,44.7992,44.56,44.6028,196861.0
2019-02-13 09:50:00,52.21,52.21,52.0,52.01,207732.0,44.6028,44.6028,44.4233,44.4319,207732.0
2019-02-13 09:55:00,52.01,52.06,51.98,52.04,215413.0,44.4319,44.4746,44.4063,44.4575,215413.0
2019-02-13 10:00:00,52.04,52.11,52.02,52.08,215787.0,44.4575,44.5173,44.4404,44.4917,215787.0
2019-02-13 10:05:00,52.09,52.11,51.89,51.94,199360.0,44.5002,44.5173,44.3294,44.3721,199360.0
2019-02-13 10:10:00,51.93,51.97,51.9,51.93,128064.0,44.3635,44.3977,44.3379,44.3635,128064.0
2019-02-13 10:15:00,51.94,51.96,51.81,51.84,118539.0,44.3721,44.3892,44.261,44.2867,118539.0
2019-02-13 10:20:00,51.83,51.93,51.81,51.91,155364.0,44.2781,44.3635,44.261,44.3465,155364.0
2019-02-13 10:25:00,51.91,51.95,51.83,51.85,62113.0,44.3465,44.3806,44.2781,44.2952,62113.0
2019-02-13 10:30:00,51.84,51.88,51.82,51.84,63564.0,44.2867,44.3208,44.2696,44.2867,63564.0
2019-02-13 10:35:00,51.84,51.94,51.83,51.89,97437.0,44.2867,44.3721,44.2781,44.3294,97437.0
2019-02-13 10:40:00,51.89,51.94,51.85,51.93,96259.0,44.3294,44.3721,44.2952,44.3635,96259.0
2019-02-13 10:45:00,51.93,51.99,51.91,51.96,97780.0,44.3635,44.4148,44.3465,44.3892,97780.0
2019-02-13 10:50:00,51.97,52.01,51.89,51.94,96892.0,44.3977,44.4319,44.3294,44.3721,96892.0
2019-02-13 10:55:00,51.94,51.97,51.9,51.96,65994.0,44.3721,44.3977,44.3379,44.3892,65994.0
2019-02-13 11:00:00,51.96,52.01,51.9,51.92,109964.0,44.3892,44.4319,44.3379,44.355,109964.0
2019-02-13 11:05:00,51.92,51.96,51.88,51.91,51594.0,44.355,44.3892,44.3208,44.3465,51594.0
2019-02-13 11:10:00,51.91,51.94,51.85,51.89,101005.0,44.3465,44.3721,44.2952,44.3294,101005.0
2019-02-13 11:15:00,51.89,51.89,51.84,51.85,62288.0,44.3294,44.3294,44.2867,44.2952,62288.0
2019-02-13 11:20:00,51.85,51.87,51.81,51.82,51644.0,44.2952,44.3123,44.261,44.2696,51644.0
2019-02-13 11:25:00,51.82,51.87,51.81,51.84,57568.0,44.2696,44.3123,44.261,44.2867,57568.0
2019-02-13 11:30:00,51.84,51.85,51.79,51.82,77089.0,44.2867,44.2952,44.2439,44.2696,77089.0
2019-02-13 11:35:00,51.82,51.86,51.81,51.83,65453.0,44.2696,44.3037,44.261,44.2781,65453.0
2019-02-13 11:40:00,51.83,51.86,51.82,51.83,58417.0,44.2781,44.3037,44.2696,44.2781,58417.0
2019-02-13 11:45:00,51.83,51.89,51.81,51.89,72338.0,44.2781,44.3294,44.261,44.3294,72338.0
2019-02-13 11:50:00,51.89,51.95,51.88,51.95,50549.0,44.3294,44.3806,44.3208,44.3806,50549.0
2019-02-13 11:55:00,51.95,51.97,51.92,51.95,68963.0,44.3806,44.3977,44.355,44.3806,68963.0
2019-02-13 12:00:00,51.95,51.99,51.92,51.93,123022.0,44.3806,44.4148,44.355,44.3635,123022.0
2019-02-13 12:05:00,51.93,51.95,51.86,51.88,79013.0,44.3635,44.3806,44.3037,44.3208,79013.0
2019-02-13 12:10:00,51.87,51.89,51.84,51.86,60876.0,44.3123,44.3294,44.2867,44.3037,60876.0
2019-02-13 12:15:00,51.85,51.9,51.85,51.89,54796.0,44.2952,44.3379,44.2952,44.3294,54796.0
2019-02-13 12:20:00,51.89,51.97,51.86,51.9,288026.0,44.3294,44.3977,44.3037,44.3379,288026.0
2019-02-13 12:25:00,51.9,51.9,51.77,51.79,79177.0,44.3379,44.3379,44.2269,44.2439,79177.0
2019-02-13 12:30:00,51.79,51.85,51.79,51.8,59066.0,44.2439,44.2952,44.2439,44.2525,59066.0
2019-02-13 12:35:00,51.8,51.88,51.8,51.84,31913.0,44.2525,44.3208,44.2525,44.2867,31913.0
2019-02-13 12:40:00,51.84,51.88,51.83,51.86,36486.0,44.2867,44.3208,44.2781,44.3037,36486.0
2019-02-13 12:45:00,51.87,51.87,51.84,51.84,31654.0,44.3123,44.3123,44.2867,44.2867,31654.0
2019-02-13 12:50:00,51.83,51.85,51.79,51.8,31054.0,44.2781,44.2952,44.2439,44.2525,31054.0
2019-02-13 12:55:00,51.8,51.82,51.77,51.82,28855.0,44.2525,44.2696,44.2269,44.2696,28855.0
2019-02-13 13:00:00,51.81,51.83,51.8,51.82,27121.0,44.261,44.2781,44.2525,44.2696,27121.0
2019-02-13 13:05:00,51.82,51.85,51.78,51.81,62855.0,44.2696,44.2952,44.2354,44.261,62855.0
2019-02-13 13:10:00,51.8,51.82,51.79,51.81,31500.0,44.2525,44.2696,44.2439,44.261,31500.0
2019-02-13 13:15:00,51.81,51.83,51.79,51.83,39636.0,44.261,44.2781,44.2439,44.2781,39636.0
2019-02-13 13:20:00,51.83,51.86,51.82,51.86,43874.0,44.2781,44.3037,44.2696,44.3037,43874.0
2019-02-13 13:25:00,51.85,51.86,51.83,51.85,56135.0,44.2952,44.3037,44.2781,44.2952,56135.0
2019-02-13 13:30:00,51.84,51.89,51.84,51.88,23271.0,44.2867,44.3294,44.2867,44.3208,23271.0
2019-02-13 13:35:00,51.89,51.92,51.82,51.82,57689.0,44.3294,44.355,44.2696,44.2696,57689.0
2019-02-13 13:40:00,51.83,51.84,51.78,51.8,75370.0,44.2781,44.2867,44.2354,44.2525,75370.0
2019-02-13 13:45:00,51.8,51.81,51.79,51.8,48006.0,44.2525,44.261,44.2439,44.2525,48006.0
2019-02-13 13:50:00,51.8,51.82,51.79,51.81,46250.0,44.2525,44.2696,44.2439,44.261,46250.0
2019-02-13 13:55:00,51.81,51.87,51.81,51.86,53416.0,44.261,44.3123,44.261,44.3037,53416.0
2019-02-13 14:00:00,51.87,51.92,51.86,51.89,70332.0,44.3123,44.355,44.3037,44.3294,70332.0
2019-02-13 14:05:00,51.88,51.9,51.88,51.9,48001.0,44.3208,44.3379,44.3208,44.3379,48001.0
2019-02-13 14:10:00,51.9,51.92,51.89,51.89,41672.0,44.3379,44.355,44.3294,44.3294,41672.0
2019-02-13 14:15:00,51.9,51.93,51.89,51.93,25893.0,44.3379,44.3635,44.3294,44.3635,25893.0
2019-02-13 14:20:00,51.93,51.93,51.86,51.87,84073.0,44.3635,44.3635,44.3037,44.3123,84073.0
2019-02-13 14:25:00,51.87,51.92,51.86,51.86,134242.0,44.3123,44.355,44.3037,44.3037,134242.0
2019-02-13 14:30:00,51.87,51.87,51.82,51.84,43314.0,44.3123,44.3123,44.2696,44.2867,43314.0
2019-02-13 14:35:00,51.85,51.86,51.83,51.84,80071.0,44.2952,44.3037,44.2781,44.2867,80071.0
2019-02-13 14:40:00,51.84,51.86,51.83,51.85,77127.0,44.2867,44.3037,44.2781,44.2952,77127.0
2019-02-13 14:45:00,51.85,51.86,51.83,51.86,55371.0,44.2952,44.3037,44.2781,44.3037,55371.0
2019-02-13 14:50:00,51.86,51.86,51.83,51.84,76237.0,44.3037,44.3037,44.2781,44.2867,76237.0
2019-02-13 14:55:00,51.84,51.95,51.84,51.93,77472.0,44.2867,44.3806,44.2867,44.3635,77472.0
2019-02-13 15:00:00,51.93,51.95,51.88,51.89,93200.0,44.3635,44.3806,44.3208,44.3294,93200.0
2019-02-13 15:05:00,51.88,51.89,51.85,51.88,93926.0,44.3208,44.3294,44.2952,44.3208,93926.0
2019-02-13 15:10:00,51.87,51.88,51.83,51.83,113002.0,44.3123,44.3208,44.2781,44.2781,113002.0
2019-02-13 15:15:00,51.83,51.85,51.76,51.77,91821.0,44.2781,44.2952,44.2183,44.2269,91821.0
2019-02-13 15:20:00,51.77,51.81,51.76,51.8,143863.0,44.2269,44.261,44.2183,44.2525,143863.0
2019-02-13 15:25:00,51.8,51.83,51.79,51.82,124173.0,44.2525,44.2781,44.2439,44.2696,124173.0
2019-02-13 15:30:00,51.82,51.83,51.75,51.75,131719.0,44.2696,44.2781,44.2098,44.2098,131719.0
2019-02-13 15:35:00,51.76,51.81,51.74,51.78,108820.0,44.2183,44.261,44.2012,44.2354,108820.0
2019-02-13 15:40:00,51.78,51.78,51.68,51.7,141870.0,44.2354,44.2354,44.15,44.1671,141870.0
2019-02-13 15:45:00,51.69,51.72,51.63,51.65,347464.0,44.1585,44.1841,44.1073,44.1243,347464.0
2019-02-13 15:50:00,51.65,51.65,51.6,51.63,190176.0,44.1243,44.1243,44.0816,44.1073,190176.0
2019-02-13 15:55:00,51.64,51.67,51.56,51.59,463083.0,44.1158,44.1414,44.0475,44.0731,463083.0
2019-02-14 09:30:00,51.5,51.6,51.4,51.6,268464.0,43.9962,44.0816,43.9108,44.0816,268464.0
2019-02-14 09:35:00,51.61,51.72,51.42,51.43,185181.0,44.0902,44.1841,43.9279,43.9364,185181.0
2019-02-14 09:40:00,51.45,51.47,51.36,51.41,120712.0,43.9535,43.9706,43.8766,43.9193,120712.0
2019-02-14 09:45:00,51.41,51.45,51.31,51.41,113631.0,43.9193,43.9535,43.8339,43.9193,113631.0
2019-02-14 09:50:00,51.41,51.5,51.4,51.47,180557.0,43.9193,43.9962,43.9108,43.9706,180557.0
2019-02-14 09:55:00,51.48,51.56,51.47,51.55,160179.0,43.9791,44.0475,43.9706,44.0389,160179.0
2019-02-14 10:00:00,51.55,51.62,51.51,51.58,119287.0,44.0389,44.0987,44.0047,44.0645,119287.0
2019-02-14 10:05:00,51.58,51.66,51.55,51.59,101284.0,44.0645,44.1329,44.0389,44.0731,101284.0
2019-02-14 10:10:00,51.59,51.71,51.57,51.63,104315.0,44.0731,44.1756,44.056,44.1073,104315.0
2019-02-14 10:15:00,51.63,51.74,51.6,51.74,180313.0,44.1073,44.2012,44.0816,44.2012,180313.0
2019-02-14 10:20:00,51.74,51.77,51.69,51.73,70563.0,44.2012,44.2269,44.1585,44.1927,70563.0
2019-02-14 10:25:00,51.73,51.73,51.62,51.71,124726.0,44.1927,44.1927,44.0987,44.1756,124726.0
2019-02-14 10:30:00,51.71,51.72,51.64,51.68,171879.0,44.1756,44.1841,44.1158,44.15,171879.0
2019-02-14 10:35:00,51.68,51.71,51.3,51.36,420131.0,44.15,44.1756,43.8253,43.8766,420131.0
2019-02-14 10:40:00,51.37,51.61,51.36,51.54,238532.0,43.8851,44.0902,43.8766,44.0304,238532.0
2019-02-14 10:45:00,51.53,51.63,51.52,51.58,142145.0,44.0218,44.1073,44.0133,44.0645,142145.0
2019-02-14 10:50:00,51.58,51.61,51.55,51.56,86785.0,44.0645,44.0902,44.0389,44.0475,86785.0
2019-02-14 10:55:00,51.56,51.57,51.38,51.46,202286.0,44.0475,44.056,43.8937,43.962,202286.0
2019-02-14 11:00:00,51.47,51.54,51.37,51.4,104568.0,43.9706,44.0304,43.8851,43.9108,104568.0
2019-02-14 11:05:00,51.39,51.49,51.36,51.48,86240.0,43.9022,43.9877,43.8766,43.9791,86240.0
2019-02-14 11:10:00,51.48,51.51,51.4,51.42,71440.0,43.9791,44.0047,43.9108,43.9279,71440.0
2019-02-14 11:15:00,51.42,51.47,51.4,51.41,68333.0,43.9279,43.9706,43.9108,43.9193,68333.0
2019-02-14 11:20:00,51.41,51.45,51.35,51.36,116325.0,43.9193,43.9535,43.8681,43.8766,116325.0
2019-02-14 11:25:00,51.36,51.36,51.22,51.26,163511.0,43.8766,43.8766,43.757,43.7912,163511.0
2019-02-14 11:30:00,51.27,51.29,51.14,51.14,123705.0,43.7997,43.8168,43.6887,43.6887,123705.0
2019-02-14 11:35:00,51.14,51.29,51.09,51.26,225761.0,43.6887,43.8168,43.6459,43.7912,225761.0
2019-02-14 11:40:00,51.27,51.41,51.27,51.41,135255.0,43.7997,43.9193,43.7997,43.9193,135255.0
2019-02-14 11:45:00,51.41,51.48,51.4,51.45,65157.0,43.9193,43.9791,43.9108,43.9535,65157.0
2019-02-14 11:50:00,51.45,51.49,51.4,51.43,62770.0,43.9535,43.9877,43.9108,43.9364,62770.0
2019-02-14 11:55:00,51.43,51.45,51.41,51.43,56308.0,43.9364,43.9535,43.9193,43.9364,56308.0
2019-02-14 12:00:00,51.43,51.5,51.41,51.46,110349.0,43.9364,43.9962,43.9193,43.962,110349.0
2019-02-14 12:05:00,51.47,51.49,51.43,51.46,75469.0,43.9706,43.9877,43.9364,43.962,75469.0
2019-02-14 12:10:00,51.46,51.49,51.41,51.41,54400.0,43.962,43.9877,43.9193,43.9193,54400.0
2019-02-14 12:15:00,51.42,51.46,51.37,51.42,115013.0,43.9279,43.962,43.8851,43.9279,115013.0
2019-02-14 12:20:00,51.42,51.5,51.38,51.41,222062.0,43.9279,43.9962,43.8937,43.9193,222062.0
2019-02-14 12:25:00,51.41,51.44,51.32,51.33,62889.0,43.9193,43.9449,43.8424,43.851,62889.0
2019-02-14 12:30:00,51.34,51.36,51.27,51.32,152432.0,43.8595,43.8766,43.7997,43.8424,152432.0
2019-02-14 12:35:00,51.32,51.4,51.3,51.36,127040.0,43.8424,43.9108,43.8253,43.8766,127040.0
2019-02-14 12:40:00,51.36,51.46,51.34,51.44,50834.0,43.8766,43.962,43.8595,43.9449,50834.0
2019-02-14 12:45:00,51.44,51.48,51.43,51.46,43540.0,43.9449,43.9791,43.9364,43.962,43540.0
2019-02-14 12:50:00,51.45,51.5,51.42,51.43,104414.0,43.9535,43.9962,43.9279,43.9364,104414.0
2019-02-14 12:55:00,51.43,51.47,51.35,51.35,145164.0,43.9364,43.9706,43.8681,43.8681,145164.0
2019-02-14 13:00:00,51.36,51.38,51.24,51.25,207664.0,43.8766,43.8937,43.7741,43.7826,207664.0
2019-02-14 13:05:00,51.24,51.29,51.19,51.24,257522.0,43.7741,43.8168,43.7314,43.7741,257522.0
2019-02-14 13:10:00,51.24,51.29,51.23,51.27,104528.0,43.7741,43.8168,43.7655,43.7997,104528.0
2019-02-14 13:15:00,51.27,51.34,51.26,51.32,57739.0,43.7997,43.8595,43.7912,43.8424,57739.0
2019-02-14 13:20:00,51.32,51.35,51.31,51.32,55298.0,43.8424,43.8681,43.8339,43.8424,55298.0
2019-02-14 13:25:00,51.31,51.38,51.31,51.38,36481.0,43.8339,43.8937,43.8339,43.8937,36481.0
2019-02-14 13:30:00,51.38,51.45,51.38,51.43,58174.0,43.8937,43.9535,43.8937,43.9364,58174.0
2019-02-14 13:35:00,51.43,51.47,51.42,51.44,48667.0,43.9364,43.9706,43.9279,43.9449,48667.0
2019-02-14 13:40:00,51.45,51.47,51.43,51.47,35667.0,43.9535,43.9706,43.9364,43.9706,35667.0
2019-02-14 13:45:00,51.47,51.53,51.45,51.52,196274.0,43.9706,44.0218,43.9535,44.0133,196274.0
2019-02-14 13:50:00,51.52,51.54,51.47,51.48,96062.0,44.0133,44.0304,43.9706,43.9791,96062.0
2019-02-14 13:55:00,51.48,51.53,51.45,51.48,54827.0,43.9791,44.0218,43.9535,43.9791,54827.0
2019-02-14 14:00:00,51.49,51.52,51.46,51.51,99831.0,43.9877,44.0133,43.962,44.0047,99831.0
2019-02-14 14:05:00,51.51,51.61,51.5,51.61,109191.0,44.0047,44.0902,43.9962,44.0902,109191.0
2019-02-14 14:10:00,51.61,51.67,51.6,51.63,93020.0,44.0902,44.1414,44.0816,44.1073,93020.0
2019-02-14 14:15:00,51.63,51.66,51.6,51.63,71235.0,44.1073,44.1329,44.0816,44.1073,71235.0
2019-02-14 14:20:00,51.63,51.68,51.62,51.68,102176.0,44.1073,44.15,44.0987,44.15,102176.0
2019-02-14 14:25:00,51.68,51.75,51.62,51.62,177940.0,44.15,44.2098,44.0987,44.0987,177940.0
2019-02-14 14:30:00,51.63,51.63,51.5,51.55,87789.0,44.1073,44.1073,43.9962,44.0389,87789.0
2019-02-14 14:35:00,51.55,51.6,51.45,51.45,279426.0,44.0389,44.0816,43.9535,43.9535,279426.0
2019-02-14 14:40:00,51.46,51.49,51.4,51.45,154000.0,43.962,43.9877,43.9108,43.9535,154000.0
2019-02-14 14:45:00,51.45,51.47,51.4,51.41,87341.0,43.9535,43.9706,43.9108,43.9193,87341.0
2019-02-14 14:50:00,51.4,51.46,51.36,51.44,73409.0,43.9108,43.962,43.8766,43.9449,73409.0
2019-02-14 14:55:00,51.44,51.47,51.38,51.41,76600.0,43.9449,43.9706,43.8937,43.9193,76600.0
2019-02-14 15:00:00,51.4,51.43,51.33,51.34,84794.0,43.9108,43.9364,43.851,43.8595,84794.0
2019-02-14 15:05:00,51.35,51.5,51.33,51.39,104817.0,43.8681,43.9962,43.851,43.9022,104817.0
2019-02-14 15:10:00,51.39,51.41,51.34,51.4,57492.0,43.9022,43.9193,43.8595,43.9108,57492.0
2019-02-14 15:15:00,51.4,51.44,51.39,51.4,50141.0,43.9108,43.9449,43.9022,43.9108,50141.0
2019-02-14 15:20:00,51.4,51.44,51.39,51.41,90310.0,43.9108,43.9449,43.9022,43.9193,90310.0
2019-02-14 15:25:00,51.41,51.47,51.4,51.47,95518.0,43.9193,43.9706,43.9108,43.9706,95518.0
2019-02-14 15:30:00,51.47,51.63,51.46,51.62,127633.0,43.9706,44.1073,43.962,44.0987,127633.0
2019-02-14 15:35:00,51.62,51.73,51.61,51.65,176949.0,44.0987,44.1927,44.0902,44.1243,176949.0
2019-02-14 15:40:00,51.65,51.69,51.62,51.66,137959.0,44.1243,44.1585,44.0987,44.1329,137959.0
2019-02-14 15:45:00,51.66,51.67,51.6,51.64,189419.0,44.1329,44.1414,44.0816,44.1158,189419.0
2019-02-14 15:50:00,51.63,51.64,51.58,51.63,204219.0,44.1073,44.1158,44.0645,44.1073,204219.0
2019-02-14 15:55:00,51.63,51.66,51.55,51.56,366636.0,44.1073,44.1329,44.0389,44.0475,366636.0
2019-02-15 09:30:00,51.97,52.15,51.87,51.88,696804.0,44.3977,44.5515,44.3123,44.3208,696804.0
2019-02-15 09:35:00,51.88,52.15,51.85,52.11,183295.0,44.3208,44.5515,44.2952,44.5173,183295.0
2019-02-15 09:40:00,52.11,52.27,51.99,52.26,204877.0,44.5173,44.654,44.4148,44.6455,204877.0
2019-02-15 09:45:00,52.27,52.36,52.26,52.3,191121.0,44.654,44.7309,44.6455,44.6796,191121.0
2019-02-15 09:50:00,52.29,52.29,52.15,52.18,95124.0,44.6711,44.6711,44.5515,44.5771,95124.0
2019-02-15 09:55:00,52.19,52.32,52.19,52.28,106906.0,44.5857,44.6967,44.5857,44.6626,106906.0
2019-02-15 10:00:00,52.28,52.32,52.13,52.29,138326.0,44.6626,44.6967,44.5344,44.6711,138326.0
2019-02-15 10:05:00,52.29,52.34,52.21,52.27,98330.0,44.6711,44.7138,44.6028,44.654,98330.0
2019-02-15 10:10:00,52.27,52.29,52.22,52.28,55244.0,44.654,44.6711,44.6113,44.6626,55244.0
2019-02-15 10:15:00,52.28,52.32,52.25,52.29,82670.0,44.6626,44.6967,44.6369,44.6711,82670.0
2019-02-15 10:20:00,52.29,52.29,52.06,52.06,285381.0,44.6711,44.6711,44.4746,44.4746,285381.0
2019-02-15 10:25:00,52.07,52.07,51.99,52.05,144776.0,44.4832,44.4832,44.4148,44.4661,144776.0
2019-02-15 10:30:00,52.04,52.1,52.04,52.05,77002.0,44.4575,44.5088,44.4575,44.4661,77002.0
2019-02-15 10:35:00,52.05,52.07,51.96,52.02,81204.0,44.4661,44.4832,44.3892,44.4404,81204.0
2019-02-15 10:40:00,52.02,52.09,51.97,51.98,93207.0,44.4404,44.5002,44.3977,44.4063,93207.0
2019-02-15 10:45:00,51.99,52.04,51.97,52.02,94647.0,44.4148,44.4575,44.3977,44.4404,94647.0
2019-02-15 10:50:00,52.03,52.03,51.92,51.94,75333.0,44.449,44.449,44.355,44.3721,75333.0
2019-02-15 10:55:00,51.93,51.97,51.87,51.89,52071.0,44.3635,44.3977,44.3123,44.3294,52071.0
2019-02-15 11:00:00,51.9,52.02,51.9,51.99,77621.0,44.3379,44.4404,44.3379,44.4148,77621.0
2019-02-15 11:05:00,51.98,52.04,51.97,51.99,132041.0,44.4063,44.4575,44.3977,44.4148,132041.0
2019-02-15 11:10:00,51.99,52.0,51.91,51.97,61538.0,44.4148,44.4233,44.3465,44.3977,61538.0
2019-02-15 11:15:00,51.97,52.01,51.93,51.96,61643.0,44.3977,44.4319,44.3635,44.3892,61643.0
2019-02-15 11:20:00,51.97,52.0,51.94,51.99,79664.0,44.3977,44.4233,44.3721,44.4148,79664.0
2019-02-15 11:25:00,51.98,52.02,51.98,52.02,86763.0,44.4063,44.4404,44.4063,44.4404,86763.0
2019-02-15 11:30:00,52.02,52.03,51.95,52.01,72375.0,44.4404,44.449,44.3806,44.4319,72375.0
2019-02-15 11:35:00,52.0,52.02,51.92,51.97,60983.0,44.4233,44.4404,44.355,44.3977,60983.0
2019-02-15 11:40:00,51.97,52.01,51.95,52.0,78937.0,44.3977,44.4319,44.3806,44.4233,78937.0
2019-02-15 11:45:00,52.0,52.01,51.96,51.99,76148.0,44.4233,44.4319,44.3892,44.4148,76148.0
2019-02-15 11:50:00,51.99,52.02,51.97,52.01,87310.0,44.4148,44.4404,44.3977,44.4319,87310.0
2019-02-15 11:55:00,52.01,52.04,51.98,51.98,156949.0,44.4319,44.4575,44.4063,44.4063,156949.0
2019-02-15 12:00:00,51.98,52.02,51.95,51.98,70728.0,44.4063,44.4404,44.3806,44.4063,70728.0
2019-02-15 12:05:00,51.97,51.98,51.93,51.97,47110.0,44.3977,44.4063,44.3635,44.3977,47110.0
2019-02-15 12:10:00,51.98,52.05,51.97,51.99,99402.0,44.4063,44.4661,44.3977,44.4148,99402.0
2019-02-15 12:15:00,52.0,52.02,51.97,51.98,93572.0,44.4233,44.4404,44.3977,44.4063,93572.0
2019-02-15 12:20:00,51.99,52.01,51.9,51.92,110438.0,44.4148,44.4319,44.3379,44.355,110438.0
2019-02-15 12:25:00,51.91,51.98,51.9,51.92,71530.0,44.3465,44.4063,44.3379,44.355,71530.0
2019-02-15 12:30:00,51.93,51.97,51.91,51.94,101690.0,44.3635,44.3977,44.3465,44.3721,101690.0
2019-02-15 12:35:00,51.93,52.01,51.93,51.95,142381.0,44.3635,44.4319,44.3635,44.3806,142381.0
2019-02-15 12:40:00,51.95,51.99,51.9,51.92,52399.0,44.3806,44.4148,44.3379,44.355,52399.0
2019-02-15 12:45:00,51.93,51.95,51.89,51.95,55187.0,44.3635,44.3806,44.3294,44.3806,55187.0
2019-02-15 12:50:00,51.94,51.97,51.88,51.9,45164.0,44.3721,44.3977,44.3208,44.3379,45164.0
2019-02-15 12:55:00,51.9,51.92,51.8,51.8,76025.0,44.3379,44.355,44.2525,44.2525,76025.0
2019-02-15 13:00:00,51.8,51.83,51.75,51.77,75817.0,44.2525,44.2781,44.2098,44.2269,75817.0
2019-02-15 13:05:00,51.78,51.8,51.69,51.7,79228.0,44.2354,44.2525,44.1585,44.1671,79228.0
2019-02-15 13:10:00,51.7,51.72,51.68,51.7,114818.0,44.1671,44.1841,44.15,44.1671,114818.0
2019-02-15 13:15:00,51.7,51.73,51.69,51.7,56891.0,44.1671,44.1927,44.1585,44.1671,56891.0
2019-02-15 13:20:00,51.7,51.72,51.67,51.7,50757.0,44.1671,44.1841,44.1414,44.1671,50757.0
2019-02-15 13:25:00,51.7,51.72,51.64,51.66,77039.0,44.1671,44.1841,44.1158,44.1329,77039.0
2019-02-15 13:30:00,51.66,51.67,51.61,51.64,78590.0,44.1329,44.1414,44.0902,44.1158,78590.0
2019-02-15 13:35:00,51.64,51.68,51.63,51.65,44362.0,44.1158,44.15,44.1073,44.1243,44362.0
2019-02-15 13:40:00,51.65,51.72,51.64,51.72,267036.0,44.1243,44.1841,44.1158,44.1841,267036.0
2019-02-15 13:45:00,51.71,51.82,51.71,51.76,125469.0,44.1756,44.2696,44.1756,44.2183,125469.0
2019-02-15 13:50:00,51.76,51.84,51.76,51.84,54086.0,44.2183,44.2867,44.2183,44.2867,54086.0
2019-02-15 13:55:00,51.85,51.85,51.78,51.78,47981.0,44.2952,44.2952,44.2354,44.2354,47981.0
2019-02-15 14:00:00,51.78,51.81,51.77,51.8,41603.0,44.2354,44.261,44.2269,44.2525,41603.0
2019-02-15 14:05:00,51.8,51.81,51.77,51.8,52441.0,44.2525,44.261,44.2269,44.2525,52441.0
2019-02-15 14:10:00,51.8,51.83,51.77,51.78,60811.0,44.2525,44.2781,44.2269,44.2354,60811.0
2019-02-15 14:15:00,51.78,51.78,51.72,51.73,68291.0,44.2354,44.2354,44.1841,44.1927,68291.0
2019-02-15 14:20:00,51.72,51.76,51.71,51.73,37842.0,44.1841,44.2183,44.1756,44.1927,37842.0
2019-02-15 14:25:00,51.72,51.76,51.71,51.74,55816.0,44.1841,44.2183,44.1756,44.2012,55816.0
2019-02-15 14:30:00,51.74,51.8,51.73,51.77,52792.0,44.2012,44.2525,44.1927,44.2269,52792.0
2019-02-15 14:35:00,51.76,51.83,51.75,51.8,49636.0,44.2183,44.2781,44.2098,44.2525,49636.0
2019-02-15 14:40:00,51.8,51.81,51.78,51.8,67852.0,44.2525,44.261,44.2354,44.2525,67852.0
2019-02-15 14:45:00,51.82,51.83,51.77,51.78,79224.0,44.2696,44.2781,44.2269,44.2354,79224.0
2019-02-15 14:50:00,51.78,51.82,51.75,51.8,87073.0,44.2354,44.2696,44.2098,44.2525,87073.0
2019-02-15 14:55:00,51.8,51.83,51.73,51.75,64166.0,44.2525,44.2781,44.1927,44.2098,64166.0
2019-02-15 15:00:00,51.76,51.81,51.71,51.79,79471.0,44.2183,44.261,44.1756,44.2439,79471.0
2019-02-15 15:05:00,51.78,51.79,51.69,51.73,158205.0,44.2354,44.2439,44.1585,44.1927,158205.0
2019-02-15 15:10:00,51.74,51.74,51.68,51.72,74950.0,44.2012,44.2012,44.15,44.1841,74950.0
2019-02-15 15:15:00,51.73,51.73,51.65,51.68,101805.0,44.1927,44.1927,44.1243,44.15,101805.0
2019-02-15 15:20:00,51.68,51.68,51.62,51.64,97769.0,44.15,44.15,44.0987,44.1158,97769.0
2019-02-15 15:25:00,51.64,51.72,51.6,51.68,161033.0,44.1158,44.1841,44.0816,44.15,161033.0
2019-02-15 15:30:00,51.68,51.77,51.66,51.72,140213.0,44.15,44.2269,44.1329,44.1841,140213.0
2019-02-15 15:35:00,51.72,51.83,51.71,51.82,166471.0,44.1841,44.2781,44.1756,44.2696,166471.0
2019-02-15 15:40:00,51.82,51.89,51.8,51.87,168402.0,44.2696,44.3294,44.2525,44.3123,168402.0
2019-02-15 15:45:00,51.87,51.98,51.86,51.94,202810.0,44.3123,44.4063,44.3037,44.3721,202810.0
2019-02-15 15:50:00,51.94,51.95,51.88,51.9,213687.0,44.3721,44.3806,44.3208,44.3379,213687.0
2019-02-15 15:55:00,51.9,52.0,51.9,51.97,533344.0,44.3379,44.4233,44.3379,44.3977,533344.0
2019-02-19 09:30:00,52.03,52.13,51.88,52.08,265488.0,44.449,44.5344,44.3208,44.4917,265488.0
2019-02-19 09:35:00,52.08,52.11,51.89,51.98,109362.0,44.4917,44.5173,44.3294,44.4063,109362.0
2019-02-19 09:40:00,51.97,52.04,51.85,51.86,98450.0,44.3977,44.4575,44.2952,44.3037,98450.0
2019-02-19 09:45:00,51.86,51.99,51.86,51.97,73681.0,44.3037,44.4148,44.3037,44.3977,73681.0
2019-02-19 09:50:00,51.97,51.97,51.77,51.78,123135.0,44.3977,44.3977,44.2269,44.2354,123135.0
2019-02-19 09:55:00,51.77,51.84,51.75,51.78,98414.0,44.2269,44.2867,44.2098,44.2354,98414.0
2019-02-19 10:00:00,51.79,51.89,51.79,51.89,74223.0,44.2439,44.3294,44.2439,44.3294,74223.0
2019-02-19 10:05:00,51.88,51.91,51.77,51.81,83364.0,44.3208,44.3465,44.2269,44.261,83364.0
2019-02-19 10:10:00,51.8,51.98,51.79,51.95,83155.0,44.2525,44.4063,44.2439,44.3806,83155.0
2019-02-19 10:15:00,51.95,51.96,51.87,51.87,74065.0,44.3806,44.3892,44.3123,44.3123,74065.0
2019-02-19 10:20:00,51.88,51.91,51.86,51.9,69109.0,44.3208,44.3465,44.3037,44.3379,69109.0
2019-02-19 10:25:00,51.89,51.93,51.87,51.92,92230.0,44.3294,44.3635,44.3123,44.355,92230.0
2019-02-19 10:30:00,51.92,51.93,51.83,51.86,94418.0,44.355,44.3635,44.2781,44.3037,94418.0
2019-02-19 10:35:00,51.86,51.88,51.83,51.85,76832.0,44.3037,44.3208,44.2781,44.2952,76832.0
2019-02-19 10:40:00,51.85,51.91,51.84,51.91,89564.0,44.2952,44.3465,44.2867,44.3465,89564.0
2019-02-19 10:45:00,51.91,51.92,51.84,51.84,70889.0,44.3465,44.355,44.2867,44.2867,70889.0
2019-02-19 10:50:00,51.85,51.87,51.82,51.87,45326.0,44.2952,44.3123,44.2696,44.3123,45326.0
2019-02-19 10:55:00,51.87,51.89,51.83,51.85,59718.0,44.3123,44.3294,44.2781,44.2952,59718.0
2019-02-19 11:00:00,51.85,51.91,51.85,51.9,69337.0,44.2952,44.3465,44.2952,44.3379,69337.0
2019-02-19 11:05:00,51.89,51.91,51.88,51.89,63044.0,44.3294,44.3465,44.3208,44.3294,63044.0
2019-02-19 11:10:00,51.89,51.91,51.86,51.89,96181.0,44.3294,44.3465,44.3037,44.3294,96181.0
2019-02-19 11:15:00,51.88,51.9,51.86,51.9,44259.0,44.3208,44.3379,44.3037,44.3379,44259.0
2019-02-19 11:20:00,51.9,51.91,51.85,51.86,51005.0,44.3379,44.3465,44.2952,44.3037,51005.0
2019-02-19 11:25:00,51.85,51.91,51.84,51.91,102285.0,44.2952,44.3465,44.2867,44.3465,102285.0
2019-02-19 11:30:00,51.91,51.91,51.87,51.89,96382.0,44.3465,44.3465,44.3123,44.3294,96382.0
2019-02-19 11:35:00,51.89,51.98,51.88,51.96,64415.0,44.3294,44.4063,44.3208,44.3892,64415.0
2019-02-19 11:40:00,51.96,51.96,51.89,51.91,61338.0,44.3892,44.3892,44.3294,44.3465,61338.0
2019-02-19 11:45:00,51.92,51.96,51.91,51.94,106722.0,44.355,44.3892,44.3465,44.3721,106722.0
2019-02-19 11:50:00,51.95,51.96,51.9,51.93,64316.0,44.3806,44.3892,44.3379,44.3635,64316.0
2019-02-19 11:55:00,51.92,51.95,51.92,51.94,59756.0,44.355,44.3806,44.355,44.3721,59756.0
2019-02-19 12:00:00,51.95,51.96,51.93,51.93,40613.0,44.3806,44.3892,44.3635,44.3635,40613.0
2019-02-19 12:05:00,51.93,51.95,51.91,51.92,55498.0,44.3635,44.3806,44.3465,44.355,55498.0
2019-02-19 12:10:00,51.92,51.93,51.89,51.92,86716.0,44.355,44.3635,44.3294,44.355,86716.0
2019-02-19 12:15:00,51.93,51.93,51.91,51.93,48857.0,44.3635,44.3635,44.3465,44.3635,48857.0
2019-02-19 12:20:00,51.93,51.94,51.9,51.93,82921.0,44.3635,44.3721,44.3379,44.3635,82921.0
2019-02-19 12:25:00,51.92,51.94,51.91,51.93,41685.0,44.355,44.3721,44.3465,44.3635,41685.0
2019-02-19 12:30:00,51.93,51.93,51.9,51.93,52499.0,44.3635,44.3635,44.3379,44.3635,52499.0
2019-02-19 12:35:00,51.93,51.96,51.92,51.93,63040.0,44.3635,44.3892,44.355,44.3635,63040.0
2019-02-19 12:40:00,51.93,51.94,51.91,51.94,38899.0,44.3635,44.3721,44.3465,44.3721,38899.0
2019-02-19 12:45:00,51.93,51.96,51.93,51.94,38165.0,44.3635,44.3892,44.3635,44.3721,38165.0
2019-02-19 12:50:00,51.94,51.96,51.93,51.95,69512.0,44.3721,44.3892,44.3635,44.3806,69512.0
2019-02-19 12:55:00,51.94,51.96,51.93,51.96,58722.0,44.3721,44.3892,44.3635,44.3892,58722.0
2019-02-19 13:00:00,51.96,51.97,51.92,51.97,69990.0,44.3892,44.3977,44.355,44.3977,69990.0
2019-02-19 13:05:00,51.97,51.98,51.95,51.98,45582.0,44.3977,44.4063,44.3806,44.4063,45582.0
2019-02-19 13:10:00,51.98,51.99,51.96,51.99,74128.0,44.4063,44.4148,44.3892,44.4148,74128.0
2019-02-19 13:15:00,51.98,51.99,51.92,51.93,108213.0,44.4063,44.4148,44.355,44.3635,108213.0
2019-02-19 13:20:00,51.92,51.97,51.91,51.96,66923.0,44.355,44.3977,44.3465,44.3892,66923.0
2019-02-19 13:25:00,51.97,51.99,51.96,51.97,44042.0,44.3977,44.4148,44.3892,44.3977,44042.0
2019-02-19 13:30:00,51.97,51.99,51.95,51.98,59999.0,44.3977,44.4148,44.3806,44.4063,59999.0
2019-02-19 13:35:00,51.98,52.0,51.97,52.0,36840.0,44.4063,44.4233,44.3977,44.4233,36840.0
2019-02-19 13:40:00,52.0,52.14,51.99,52.14,94176.0,44.4233,44.543,44.4148,44.543,94176.0
2019-02-19 13:45:00,52.14,52.18,52.14,52.18,50661.0,44.543,44.5771,44.543,44.5771,50661.0
2019-02-19 13:50:00,52.18,52.18,52.17,52.18,38876.0,44.5771,44.5771,44.5686,44.5771,38876.0
2019-02-19 13:55:00,52.18,52.2,52.16,52.18,61917.0,44.5771,44.5942,44.56,44.5771,61917.0
2019-02-19 14:00:00,52.18,52.19,52.13,52.19,56649.0,44.5771,44.5857,44.5344,44.5857,56649.0
2019-02-19 14:05:00,52.19,52.25,52.14,52.24,104904.0,44.5857,44.6369,44.543,44.6284,104904.0
2019-02-19 14:10:00,52.25,52.35,52.23,52.34,104111.0,44.6369,44.7224,44.6198,44.7138,104111.0
2019-02-19 14:15:00,52.34,52.36,52.3,52.31,66749.0,44.7138,44.7309,44.6796,44.6882,66749.0
2019-02-19 14:20:00,52.32,52.35,52.3,52.34,52256.0,44.6967,44.7224,44.6796,44.7138,52256.0
2019-02-19 14:25:00,52.35,52.35,52.29,52.33,56649.0,44.7224,44.7224,44.6711,44.7053,56649.0
2019-02-19 14:30:00,52.33,52.35,52.3,52.32,55717.0,44.7053,44.7224,44.6796,44.6967,55717.0
2019-02-19 14:35:00,52.33,52.38,52.32,52.37,87665.0,44.7053,44.748,44.6967,44.7394,87665.0
2019-02-19 14:40:00,52.36,52.48,52.35,52.44,101385.0,44.7309,44.8334,44.7224,44.7992,101385.0
2019-02-19 14:45:00,52.45,52.45,52.4,52.41,55649.0,44.8078,44.8078,44.7651,44.7736,55649.0
2019-02-19 14:50:00,52.41,52.44,52.4,52.43,63526.0,44.7736,44.7992,44.7651,44.7907,63526.0
2019-02-19 14:55:00,52.44,52.48,52.43,52.45,97970.0,44.7992,44.8334,44.7907,44.8078,97970.0
2019-02-19 15:00:00,52.45,52.46,52.39,52.42,144740.0,44.8078,44.8163,44.7565,44.7822,144740.0
2019-02-19 15:05:00,52.43,52.43,52.37,52.39,176968.0,44.7907,44.7907,44.7394,44.7565,176968.0
2019-02-19 15:10:00,52.39,52.39,52.24,52.28,110538.0,44.7565,44.7565,44.6284,44.6626,110538.0
2019-02-19 15:15:00,52.26,52.27,52.18,52.2,83787.0,44.6455,44.654,44.5771,44.5942,83787.0
2019-02-19 15:20:00,52.2,52.23,52.18,52.19,74115.0,44.5942,44.6198,44.5771,44.5857,74115.0
2019-02-19 15:25:00,52.2,52.2,52.15,52.17,87577.0,44.5942,44.5942,44.5515,44.5686,87577.0
2019-02-19 15:30:00,52.16,52.19,52.13,52.15,110508.0,44.56,44.5857,44.5344,44.5515,110508.0
2019-02-19 15:35:00,52.15,52.19,52.12,52.13,121300.0,44.5515,44.5857,44.5259,44.5344,121300.0
2019-02-19 15:40:00,52.13,52.15,52.08,52.09,114393.0,44.5344,44.5515,44.4917,44.5002,114393.0
2019-02-19 15:45:00,52.09,52.2,52.08,52.16,347457.0,44.5002,44.5942,44.4917,44.56,347457.0
2019-02-19 15:50:00,52.16,52.17,52.01,52.06,210142.0,44.56,44.5686,44.4319,44.4746,210142.0
2019-02-19 15:55:00,52.05,52.05,51.96,52.01,529898.0,44.4661,44.4661,44.3892,44.4319,529898.0
2019-02-20 09:30:00,52.25,52.35,52.13,52.3,266947.0,44.6369,44.7224,44.5344,44.6796,266947.0
2019-02-20 09:35:00,52.3,52.49,52.28,52.43,196975.0,44.6796,44.842,44.6626,44.7907,196975.0
2019-02-20 09:40:00,52.42,52.45,52.35,52.45,164144.0,44.7822,44.8078,44.7224,44.8078,164144.0
2019-02-20 09:45:00,52.45,52.46,52.3,52.3,142876.0,44.8078,44.8163,44.6796,44.6796,142876.0
2019-02-20 09:50:00,52.3,52.56,52.3,52.56,152954.0,44.6796,44.9018,44.6796,44.9018,152954.0
2019-02-20 09:55:00,52.55,52.74,52.49,52.63,201623.0,44.8932,45.0555,44.842,44.9616,201623.0
2019-02-20 10:00:00,52.63,52.69,52.58,52.63,130189.0,44.9616,45.0128,44.9188,44.9616,130189.0
2019-02-20 10:05:00,52.63,52.67,52.6,52.6,220351.0,44.9616,44.9957,44.9359,44.9359,220351.0
2019-02-20 10:10:00,52.6,52.69,52.6,52.68,203422.0,44.9359,45.0128,44.9359,45.0043,203422.0
2019-02-20 10:15:00,52.68,52.92,52.67,52.87,236763.0,45.0043,45.2093,44.9957,45.1666,236763.0
2019-02-20 10:20:00,52.86,52.88,52.67,52.71,153727.0,45.158,45.1751,44.9957,45.0299,153727.0
2019-02-20 10:25:00,52.7,52.75,52.66,52.74,116595.0,45.0214,45.0641,44.9872,45.0555,116595.0
2019-02-20 10:30:00,52.75,52.79,52.7,52.72,100561.0,45.0641,45.0982,45.0214,45.0384,100561.0
2019-02-20 10:35:00,52.72,52.83,52.71,52.83,88831.0,45.0384,45.1324,45.0299,45.1324,88831.0
2019-02-20 10:40:00,52.83,52.85,52.72,52.8,122517.0,45.1324,45.1495,45.0384,45.1068,122517.0
2019-02-20 10:45:00,52.81,52.82,52.73,52.79,86467.0,45.1153,45.1239,45.047,45.0982,86467.0
2019-02-20 10:50:00,52.79,52.8,52.74,52.79,108076.0,45.0982,45.1068,45.0555,45.0982,108076.0
2019-02-20 10:55:00,52.79,52.79,52.61,52.61,82745.0,45.0982,45.0982,44.9445,44.9445,82745.0
2019-02-20 11:00:00,52.62,52.64,52.59,52.6,162178.0,44.953,44.9701,44.9274,44.9359,162178.0
2019-02-20 11:05:00,52.6,52.71,52.58,52.68,137992.0,44.9359,45.0299,44.9188,45.0043,137992.0
2019-02-20 11:10:00,52.68,52.69,52.6,52.63,80432.0,45.0043,45.0128,44.9359,44.9616,80432.0
2019-02-20 11:15:00,52.63,52.65,52.62,52.65,62859.0,44.9616,44.9786,44.953,44.9786,62859.0
2019-02-20 11:20:00,52.65,52.69,52.55,52.55,99989.0,44.9786,45.0128,44.8932,44.8932,99989.0
2019-02-20 11:25:00,52.56,52.65,52.54,52.62,67446.0,44.9018,44.9786,44.8847,44.953,67446.0
2019-02-20 11:30:00,52.61,52.64,52.57,52.63,69231.0,44.9445,44.9701,44.9103,44.9616,69231.0
2019-02-20 11:35:00,52.63,52.67,52.61,52.66,57751.0,44.9616,44.9957,44.9445,44.9872,57751.0
2019-02-20 11:40:00,52.67,52.75,52.66,52.74,60073.0,44.9957,45.0641,44.9872,45.0555,60073.0
2019-02-20 11:45:00,52.75,52.75,52.7,52.7,57921.0,45.0641,45.0641,45.0214,45.0214,57921.0
2019-02-20 11:50:00,52.7,52.75,52.67,52.73,51490.0,45.0214,45.0641,44.9957,45.047,51490.0
2019-02-20 11:55:00,52.74,52.78,52.73,52.75,68057.0,45.0555,45.0897,45.047,45.0641,68057.0
2019-02-20 12:00:00,52.75,52.81,52.74,52.77,62237.0,45.0641,45.1153,45.0555,45.0812,62237.0
2019-02-20 12:05:00,52.77,52.78,52.58,52.59,100457.0,45.0812,45.0897,44.9188,44.9274,100457.0
2019-02-20 12:10:00,52.59,52.61,52.55,52.57,73439.0,44.9274,44.9445,44.8932,44.9103,73439.0
2019-02-20 12:15:00,52.57,52.67,52.56,52.66,71726.0,44.9103,44.9957,44.9018,44.9872,71726.0
2019-02-20 12:20:00,52.67,52.72,52.62,52.64,69436.0,44.9957,45.0384,44.953,44.9701,69436.0
2019-02-20 12:25:00,52.64,52.64,52.5,52.51,146208.0,44.9701,44.9701,44.8505,44.859,146208.0
2019-02-20 12:30:00,52.5,52.55,52.46,52.55,48604.0,44.8505,44.8932,44.8163,44.8932,48604.0
2019-02-20 12:35:00,52.55,52.59,52.51,52.58,64293.0,44.8932,44.9274,44.859,44.9188,64293.0
2019-02-20 12:40:00,52.58,52.6,52.55,52.56,51405.0,44.9188,44.9359,44.8932,44.9018,51405.0
2019-02-20 12:45:00,52.57,52.61,52.55,52.55,66979.0,44.9103,44.9445,44.8932,44.8932,66979.0
2019-02-20 12:50:00,52.55,52.56,52.49,52.49,50046.0,44.8932,44.9018,44.842,44.842,50046.0
2019-02-20 12:55:00,52.49,52.54,52.48,52.51,54296.0,44.842,44.8847,44.8334,44.859,54296.0
2019-02-20 13:00:00,52.5,52.61,52.5,52.58,78147.0,44.8505,44.9445,44.8505,44.9188,78147.0
2019-02-20 13:05:00,52.57,52.61,52.55,52.58,64182.0,44.9103,44.9445,44.8932,44.9188,64182.0
2019-02-20 13:10:00,52.57,52.64,52.55,52.63,39977.0,44.9103,44.9701,44.8932,44.9616,39977.0
2019-02-20 13:15:00,52.63,52.66,52.58,52.62,96040.0,44.9616,44.9872,44.9188,44.953,96040.0
2019-02-20 13:20:00,52.63,52.63,52.59,52.61,38536.0,44.9616,44.9616,44.9274,44.9445,38536.0
2019-02-20 13:25:00,52.61,52.61,52.57,52.6,68493.0,44.9445,44.9445,44.9103,44.9359,68493.0
2019-02-20 13:30:00,52.6,52.66,52.59,52.65,79030.0,44.9359,44.9872,44.9274,44.9786,79030.0
2019-02-20 13:35:00,52.65,52.66,52.61,52.65,66678.0,44.9786,44.9872,44.9445,44.9786,66678.0
2019-02-20 13:40:00,52.65,52.66,52.62,52.64,54598.0,44.9786,44.9872,44.953,44.9701,54598.0
2019-02-20 13:45:00,52.64,52.65,52.63,52.64,31273.0,44.9701,44.9786,44.9616,44.9701,31273.0
2019-02-20 13:50:00,52.63,52.65,52.59,52.64,81016.0,44.9616,44.9786,44.9274,44.9701,81016.0
2019-02-20 13:55:00,52.65,52.66,52.59,52.66,109875.0,44.9786,44.9872,44.9274,44.9872,109875.0
2019-02-20 14:00:00,52.66,52.69,52.53,52.55,119973.0,44.9872,45.0128,44.8761,44.8932,119973.0
2019-02-20 14:05:00,52.55,52.73,52.54,52.59,121599.0,44.8932,45.047,44.8847,44.9274,121599.0
2019-02-20 14:10:00,52.6,52.64,52.51,52.63,78737.0,44.9359,44.9701,44.859,44.9616,78737.0
2019-02-20 14:15:00,52.63,52.64,52.5,52.52,57034.0,44.9616,44.9701,44.8505,44.8676,57034.0
2019-02-20 14:20:00,52.52,52.53,52.43,52.49,74604.0,44.8676,44.8761,44.7907,44.842,74604.0
2019-02-20 14:25:00,52.49,52.54,52.47,52.51,90015.0,44.842,44.8847,44.8249,44.859,90015.0
2019-02-20 14:30:00,52.51,52.61,52.5,52.58,134179.0,44.859,44.9445,44.8505,44.9188,134179.0
2019-02-20 14:35:00,52.58,52.61,52.52,52.54,78078.0,44.9188,44.9445,44.8676,44.8847,78078.0
2019-02-20 14:40:00,52.53,52.55,52.43,52.48,109390.0,44.8761,44.8932,44.7907,44.8334,109390.0
2019-02-20 14:45:00,52.48,52.5,52.43,52.48,64202.0,44.8334,44.8505,44.7907,44.8334,64202.0
2019-02-20 14:50:00,52.48,52.55,52.48,52.52,54728.0,44.8334,44.8932,44.8334,44.8676,54728.0
2019-02-20 14:55:00,52.51,52.57,52.45,52.46,94486.0,44.859,44.9103,44.8078,44.8163,94486.0
2019-02-20 15:00:00,52.46,52.46,52.42,52.42,69692.0,44.8163,44.8163,44.7822,44.7822,69692.0
2019-02-20 15:05:00,52.43,52.44,52.39,52.41,95595.0,44.7907,44.7992,44.7565,44.7736,95595.0
2019-02-20 15:10:00,52.42,52.46,52.37,52.38,68174.0,44.7822,44.8163,44.7394,44.748,68174.0
2019-02-20 15:15:00,52.37,52.47,52.37,52.44,78518.0,44.7394,44.8249,44.7394,44.7992,78518.0
2019-02-20 15:20:00,52.44,52.47,52.39,52.41,91591.0,44.7992,44.8249,44.7565,44.7736,91591.0
2019-02-20 15:25:00,52.4,52.46,52.37,52.38,223707.0,44.7651,44.8163,44.7394,44.748,223707.0
2019-02-20 15:30:00,52.39,52.44,52.38,52.43,79456.0,44.7565,44.7992,44.748,44.7907,79456.0
2019-02-20 15:35:00,52.42,52.42,52.33,52.33,126509.0,44.7822,44.7822,44.7053,44.7053,126509.0
2019-02-20 15:40:00,52.33,52.36,52.31,52.32,186259.0,44.7053,44.7309,44.6882,44.6967,186259.0
2019-02-20 15:45:00,52.32,52.39,52.3,52.33,308370.0,44.6967,44.7565,44.6796,44.7053,308370.0
2019-02-20 15:50:00,52.34,52.37,52.32,52.35,150837.0,44.7138,44.7394,44.6967,44.7224,150837.0
2019-02-20 15:55:00,52.35,52.45,52.33,52.45,372281.0,44.7224,44.8078,44.7053,44.8078,372281.0
2019-02-21 09:30:00,52.5,52.51,52.08,52.09,454458.0,44.8505,44.859,44.4917,44.5002,454458.0
2019-02-21 09:35:00,52.11,52.22,51.9,52.18,203267.0,44.5173,44.6113,44.3379,44.5771,203267.0
2019-02-21 09:40:00,52.16,52.26,52.1,52.26,114651.0,44.56,44.6455,44.5088,44.6455,114651.0
2019-02-21 09:45:00,52.25,52.25,52.05,52.09,128969.0,44.6369,44.6369,44.4661,44.5002,128969.0
2019-02-21 09:50:00,52.08,52.15,52.08,52.12,130989.0,44.4917,44.5515,44.4917,44.5259,130989.0
2019-02-21 09:55:00,52.12,52.24,52.11,52.2,109956.0,44.5259,44.6284,44.5173,44.5942,109956.0
2019-02-21 10:00:00,52.19,52.24,52.11,52.23,152071.0,44.5857,44.6284,44.5173,44.6198,152071.0
2019-02-21 10:05:00,52.23,52.25,52.1,52.15,147556.0,44.6198,44.6369,44.5088,44.5515,147556.0
2019-02-21 10:10:00,52.16,52.19,52.07,52.17,102557.0,44.56,44.5857,44.4832,44.5686,102557.0
2019-02-21 10:15:00,52.17,52.29,52.12,52.25,102222.0,44.5686,44.6711,44.5259,44.6369,102222.0
2019-02-21 10:20:00,52.24,52.29,52.14,52.19,95863.0,44.6284,44.6711,44.543,44.5857,95863.0
2019-02-21 10:25:00,52.2,52.27,52.12,52.15,95674.0,44.5942,44.654,44.5259,44.5515,95674.0
2019-02-21 10:30:00,52.16,52.22,52.15,52.2,82118.0,44.56,44.6113,44.5515,44.5942,82118.0
2019-02-21 10:35:00,52.19,52.23,52.14,52.15,100270.0,44.5857,44.6198,44.543,44.5515,100270.0
2019-02-21 10:40:00,52.15,52.2,52.1,52.18,99887.0,44.5515,44.5942,44.5088,44.5771,99887.0
2019-02-21 10:45:00,52.18,52.2,52.09,52.11,115871.0,44.5771,44.5942,44.5002,44.5173,115871.0
2019-02-21 10:50:00,52.1,52.16,52.07,52.14,82424.0,44.5088,44.56,44.4832,44.543,82424.0
2019-02-21 10:55:00,52.14,52.2,52.13,52.14,78237.0,44.543,44.5942,44.5344,44.543,78237.0
2019-02-21 11:00:00,52.15,52.22,52.13,52.19,87890.0,44.5515,44.6113,44.5344,44.5857,87890.0
2019-02-21 11:05:00,52.19,52.24,52.16,52.23,110608.0,44.5857,44.6284,44.56,44.6198,110608.0
2019-02-21 11:10:00,52.23,52.34,52.22,52.34,94894.0,44.6198,44.7138,44.6113,44.7138,94894.0
2019-02-21 11:15:00,52.34,52.36,52.27,52.32,45791.0,44.7138,44.7309,44.654,44.6967,45791.0
2019-02-21 11:20:00,52.32,52.35,52.27,52.35,60132.0,44.6967,44.7224,44.654,44.7224,60132.0
2019-02-21 11:25:00,52.34,52.35,52.24,52.24,61933.0,44.7138,44.7224,44.6284,44.6284,61933.0
2019-02-21 11:30:00,52.25,52.35,52.23,52.35,72260.0,44.6369,44.7224,44.6198,44.7224,72260.0
2019-02-21 11:35:00,52.35,52.4,52.34,52.35,84121.0,44.7224,44.7651,44.7138,44.7224,84121.0
2019-02-21 11:40:00,52.36,52.39,52.33,52.34,48888.0,44.7309,44.7565,44.7053,44.7138,48888.0
2019-02-21 11:45:00,52.34,52.38,52.34,52.38,42491.0,44.7138,44.748,44.7138,44.748,42491.0
2019-02-21 11:50:00,52.38,52.41,52.34,52.4,78184.0,44.748,44.7736,44.7138,44.7651,78184.0
2019-02-21 11:55:00,52.4,52.46,52.38,52.39,80184.0,44.7651,44.8163,44.748,44.7565,80184.0
2019-02-21 12:00:00,52.39,52.45,52.38,52.41,51937.0,44.7565,44.8078,44.748,44.7736,51937.0
2019-02-21 12:05:00,52.41,52.45,52.4,52.43,37075.0,44.7736,44.8078,44.7651,44.7907,37075.0
2019-02-21 12:10:00,52.43,52.52,52.42,52.48,86978.0,44.7907,44.8676,44.7822,44.8334,86978.0
2019-02-21 12:15:00,52.48,52.51,52.46,52.49,33725.0,44.8334,44.859,44.8163,44.842,33725.0
2019-02-21 12:20:00,52.5,52.52,52.46,52.5,47460.0,44.8505,44.8676,44.8163,44.8505,47460.0
2019-02-21 12:25:00,52.5,52.53,52.47,52.5,38480.0,44.8505,44.8761,44.8249,44.8505,38480.0
2019-02-21 12:30:00,52.5,52.54,52.49,52.5,41095.0,44.8505,44.8847,44.842,44.8505,41095.0
2019-02-21 12:35:00,52.5,52.53,52.49,52.51,55202.0,44.8505,44.8761,44.842,44.859,55202.0
2019-02-21 12:40:00,52.52,52.54,52.5,52.5,49699.0,44.8676,44.8847,44.8505,44.8505,49699.0
2019-02-21 12:45:00,52.51,52.55,52.49,52.52,85671.0,44.859,44.8932,44.842,44.8676,85671.0
2019-02-21 12:50:00,52.52,52.57,52.52,52.56,60113.0,44.8676,44.9103,44.8676,44.9018,60113.0
2019-02-21 12:55:00,52.57,52.57,52.54,52.55,50688.0,44.9103,44.9103,44.8847,44.8932,50688.0
2019-02-21 13:00:00,52.55,52.59,52.53,52.58,47178.0,44.8932,44.9274,44.8761,44.9188,47178.0
2019-02-21 13:05:00,52.58,52.59,52.54,52.55,57609.0,44.9188,44.9274,44.8847,44.8932,57609.0
2019-02-21 13:10:00,52.55,52.57,52.54,52.55,43402.0,44.8932,44.9103,44.8847,44.8932,43402.0
2019-02-21 13:15:00,52.54,52.56,52.51,52.53,43046.0,44.8847,44.9018,44.859,44.8761,43046.0
2019-02-21 13:20:00,52.53,52.55,52.53,52.54,31107.0,44.8761,44.8932,44.8761,44.8847,31107.0
2019-02-21 13:25:00,52.54,52.55,52.46,52.47,49135.0,44.8847,44.8932,44.8163,44.8249,49135.0
2019-02-21 13:30:00,52.48,52.49,52.43,52.46,42735.0,44.8334,44.842,44.7907,44.8163,42735.0
2019-02-21 13:35:00,52.46,52.48,52.43,52.43,29545.0,44.8163,44.8334,44.7907,44.7907,29545.0
2019-02-21 13:40:00,52.44,52.48,52.43,52.48,26938.0,44.7992,44.8334,44.7907,44.8334,26938.0
2019-02-21 13:45:00,52.47,52.51,52.45,52.45,40745.0,44.8249,44.859,44.8078,44.8078,40745.0
2019-02-21 13:50:00,52.45,52.49,52.44,52.48,37980.0,44.8078,44.842,44.7992,44.8334,37980.0
2019-02-21 13:55:00,52.47,52.52,52.46,52.51,40128.0,44.8249,44.8676,44.8163,44.859,40128.0
2019-02-21 14:00:00,52.51,52.54,52.48,52.52,30330.0,44.859,44.8847,44.8334,44.8676,30330.0
2019-02-21 14:05:00,52.52,52.52,52.47,52.48,38163.0,44.8676,44.8676,44.8249,44.8334,38163.0
2019-02-21 14:10:00,52.48,52.52,52.47,52.5,46036.0,44.8334,44.8676,44.8249,44.8505,46036.0
2019-02-21 14:15:00,52.49,52.49,52.45,52.48,52673.0,44.842,44.842,44.8078,44.8334,52673.0
2019-02-21 14:20:00,52.47,52.49,52.41,52.41,50334.0,44.8249,44.842,44.7736,44.7736,50334.0
2019-02-21 14:25:00,52.42,52.43,52.36,52.42,75303.0,44.7822,44.7907,44.7309,44.7822,75303.0
2019-02-21 14:30:00,52.42,52.43,52.4,52.4,45768.0,44.7822,44.7907,44.7651,44.7651,45768.0
2019-02-21 14:35:00,52.4,52.41,52.34,52.39,52156.0,44.7651,44.7736,44.7138,44.7565,52156.0
2019-02-21 14:40:00,52.39,52.41,52.35,52.38,47653.0,44.7565,44.7736,44.7224,44.748,47653.0
2019-02-21 14:45:00,52.37,52.39,52.3,52.34,111686.0,44.7394,44.7565,44.6796,44.7138,111686.0
2019-02-21 14:50:00,52.33,52.34,52.25,52.26,57180.0,44.7053,44.7138,44.6369,44.6455,57180.0
2019-02-21 14:55:00,52.26,52.29,52.24,52.25,67329.0,44.6455,44.6711,44.6284,44.6369,67329.0
2019-02-21 15:00:00,52.25,52.28,52.22,52.22,72920.0,44.6369,44.6626,44.6113,44.6113,72920.0
2019-02-21 15:05:00,52.23,52.31,52.22,52.3,59338.0,44.6198,44.6882,44.6113,44.6796,59338.0
2019-02-21 15:10:00,52.3,52.32,52.25,52.27,75174.0,44.6796,44.6967,44.6369,44.654,75174.0
2019-02-21 15:15:00,52.27,52.3,52.26,52.28,66856.0,44.654,44.6796,44.6455,44.6626,66856.0
2019-02-21 15:20:00,52.27,52.3,52.24,52.27,64887.0,44.654,44.6796,44.6284,44.654,64887.0
2019-02-21 15:25:00,52.27,52.29,52.24,52.26,65875.0,44.654,44.6711,44.6284,44.6455,65875.0
2019-02-21 15:30:00,52.25,52.26,52.17,52.22,139047.0,44.6369,44.6455,44.5686,44.6113,139047.0
2019-02-21 15:35:00,52.23,52.24,52.19,52.23,85040.0,44.6198,44.6284,44.5857,44.6198,85040.0
2019-02-21 15:40:00,52.23,52.27,52.22,52.25,118669.0,44.6198,44.654,44.6113,44.6369,118669.0
2019-02-21 15:45:00,52.25,52.33,52.24,52.31,134152.0,44.6369,44.7053,44.6284,44.6882,134152.0
2019-02-21 15:50:00,52.3,52.35,52.3,52.32,189930.0,44.6796,44.7224,44.6796,44.6967,189930.0
2019-02-21 15:55:00,52.33,52.42,52.33,52.36,389358.0,44.7053,44.7822,44.7053,44.7309,389358.0
2019-02-22 09:30:00,52.69,52.88,52.64,52.8,298046.0,45.0128,45.1751,44.9701,45.1068,298046.0
2019-02-22 09:35:00,52.79,52.93,52.75,52.86,184647.0,45.0982,45.2178,45.0641,45.158,184647.0
2019-02-22 09:40:00,52.85,52.97,52.82,52.93,123770.0,45.1495,45.252,45.1239,45.2178,123770.0
2019-02-22 09:45:00,52.93,52.98,52.87,52.9,102809.0,45.2178,45.2606,45.1666,45.1922,102809.0
2019-02-22 09:50:00,52.89,52.96,52.87,52.95,96051.0,45.1837,45.2435,45.1666,45.2349,96051.0
2019-02-22 09:55:00,52.96,52.98,52.89,52.94,121470.0,45.2435,45.2606,45.1837,45.2264,121470.0
2019-02-22 10:00:00,52.94,52.96,52.89,52.93,213333.0,45.2264,45.2435,45.1837,45.2178,213333.0
2019-02-22 10:05:00,52.93,52.97,52.9,52.94,85609.0,45.2178,45.252,45.1922,45.2264,85609.0
2019-02-22 10:10:00,52.94,53.15,52.93,53.06,218189.0,45.2264,45.4058,45.2178,45.3289,218189.0
2019-02-22 10:15:00,53.06,53.07,52.92,52.96,134482.0,45.3289,45.3374,45.2093,45.2435,134482.0
2019-02-22 10:20:00,52.96,52.98,52.88,52.88,84459.0,45.2435,45.2606,45.1751,45.1751,84459.0
2019-02-22 10:25:00,52.88,52.89,52.75,52.8,73673.0,45.1751,45.1837,45.0641,45.1068,73673.0
2019-02-22 10:30:00,52.8,52.83,52.77,52.77,66290.0,45.1068,45.1324,45.0812,45.0812,66290.0
2019-02-22 10:35:00,52.77,52.83,52.7,52.74,110160.0,45.0812,45.1324,45.0214,45.0555,110160.0
2019-02-22 10:40:00,52.73,52.82,52.73,52.79,48745.0,45.047,45.1239,45.047,45.0982,48745.0
2019-02-22 10:45:00,52.8,52.92,52.79,52.91,111107.0,45.1068,45.2093,45.0982,45.2008,111107.0
2019-02-22 10:50:00,52.91,52.98,52.88,52.98,56078.0,45.2008,45.2606,45.1751,45.2606,56078.0
2019-02-22 10:55:00,52.97,53.03,52.97,52.98,98471.0,45.252,45.3033,45.252,45.2606,98471.0
2019-02-22 11:00:00,52.98,53.03,52.95,53.02,55948.0,45.2606,45.3033,45.2349,45.2947,55948.0
2019-02-22 11:05:00,53.02,53.07,53.0,53.05,88684.0,45.2947,45.3374,45.2776,45.3204,88684.0
2019-02-22 11:10:00,53.05,53.1,53.04,53.08,58618.0,45.3204,45.3631,45.3118,45.346,58618.0
2019-02-22 11:15:00,53.08,53.08,53.0,53.06,71866.0,45.346,45.346,45.2776,45.3289,71866.0
2019-02-22 11:20:00,53.06,53.08,52.98,53.01,94378.0,45.3289,45.346,45.2606,45.2862,94378.0
2019-02-22 11:25:00,53.01,53.02,52.98,53.0,77266.0,45.2862,45.2947,45.2606,45.2776,77266.0
2019-02-22 11:30:00,52.99,53.01,52.94,52.99,63951.0,45.2691,45.2862,45.2264,45.2691,63951.0
2019-02-22 11:35:00,52.98,52.99,52.92,52.95,62341.0,45.2606,45.2691,45.2093,45.2349,62341.0
2019-02-22 11:40:00,52.95,52.95,52.9,52.93,72980.0,45.2349,45.2349,45.1922,45.2178,72980.0
2019-02-22 11:45:00,52.92,52.93,52.89,52.92,63451.0,45.2093,45.2178,45.1837,45.2093,63451.0
2019-02-22 11:50:00,52.93,52.93,52.85,52.86,66322.0,45.2178,45.2178,45.1495,45.158,66322.0
2019-02-22 11:55:00,52.86,52.98,52.85,52.97,33772.0,45.158,45.2606,45.1495,45.252,33772.0
2019-02-22 12:00:00,52.97,53.02,52.97,52.99,71085.0,45.252,45.2947,45.252,45.2691,71085.0
2019-02-22 12:05:00,52.99,52.99,52.91,52.93,53725.0,45.2691,45.2691,45.2008,45.2178,53725.0
2019-02-22 12:10:00,52.93,52.94,52.9,52.94,34512.0,45.2178,45.2264,45.1922,45.2264,34512.0
2019-02-22 12:15:00,52.94,52.94,52.82,52.84,52731.0,45.2264,45.2264,45.1239,45.141,52731.0
2019-02-22 12:20:00,52.84,52.91,52.81,52.9,301211.0,45.141,45.2008,45.1153,45.1922,301211.0
2019-02-22 12:25:00,52.91,53.02,52.91,53.02,128628.0,45.2008,45.2947,45.2008,45.2947,128628.0
2019-02-22 12:30:00,53.02,53.03,52.99,53.03,63377.0,45.2947,45.3033,45.2691,45.3033,63377.0
2019-02-22 12:35:00,53.03,53.03,52.99,53.0,84292.0,45.3033,45.3033,45.2691,45.2776,84292.0
2019-02-22 12:40:00,53.0,53.01,53.0,53.01,46246.0,45.2776,45.2862,45.2776,45.2862,46246.0
2019-02-22 12:45:00,53.01,53.09,53.0,53.09,152286.0,45.2862,45.3545,45.2776,45.3545,152286.0
2019-02-22 12:50:00,53.08,53.08,52.98,53.0,74047.0,45.346,45.346,45.2606,45.2776,74047.0
2019-02-22 12:55:00,52.99,53.01,52.98,53.0,49602.0,45.2691,45.2862,45.2606,45.2776,49602.0
2019-02-22 13:00:00,52.99,53.0,52.95,52.95,40736.0,45.2691,45.2776,45.2349,45.2349,40736.0
2019-02-22 13:05:00,52.95,52.96,52.88,52.89,204863.0,45.2349,45.2435,45.1751,45.1837,204863.0
2019-02-22 13:10:00,52.9,53.0,52.9,52.94,64423.0,45.1922,45.2776,45.1922,45.2264,64423.0
2019-02-22 13:15:00,52.94,52.94,52.86,52.9,104751.0,45.2264,45.2264,45.158,45.1922,104751.0
2019-02-22 13:20:00,52.9,52.93,52.88,52.93,113347.0,45.1922,45.2178,45.1751,45.2178,113347.0
2019-02-22 13:25:00,52.93,53.0,52.92,52.97,115638.0,45.2178,45.2776,45.2093,45.252,115638.0
2019-02-22 13:30:00,52.98,53.0,52.97,52.99,49807.0,45.2606,45.2776,45.252,45.2691,49807.0
2019-02-22 13:35:00,52.99,53.0,52.98,53.0,52206.0,45.2691,45.2776,45.2606,45.2776,52206.0
2019-02-22 13:40:00,53.0,53.01,52.93,52.93,248570.0,45.2776,45.2862,45.2178,45.2178,248570.0
2019-02-22 13:45:00,52.93,53.0,52.9,53.0,74440.0,45.2178,45.2776,45.1922,45.2776,74440.0
2019-02-22 13:50:00,53.0,53.0,52.98,52.99,35210.0,45.2776,45.2776,45.2606,45.2691,35210.0
2019-02-22 13:55:00,53.0,53.0,52.95,52.97,86228.0,45.2776,45.2776,45.2349,45.252,86228.0
2019-02-22 14:00:00,52.97,52.97,52.92,52.93,40052.0,45.252,45.252,45.2093,45.2178,40052.0
2019-02-22 14:05:00,52.93,52.96,52.9,52.94,47291.0,45.2178,45.2435,45.1922,45.2264,47291.0
2019-02-22 14:10:00,52.94,52.96,52.91,52.91,42277.0,45.2264,45.2435,45.2008,45.2008,42277.0
2019-02-22 14:15:00,52.91,52.94,52.89,52.91,54322.0,45.2008,45.2264,45.1837,45.2008,54322.0
2019-02-22 14:20:00,52.9,52.91,52.86,52.87,27375.0,45.1922,45.2008,45.158,45.1666,27375.0
2019-02-22 14:25:00,52.86,52.9,52.83,52.9,44975.0,45.158,45.1922,45.1324,45.1922,44975.0
2019-02-22 14:30:00,52.9,52.91,52.81,52.82,50417.0,45.1922,45.2008,45.1153,45.1239,50417.0
2019-02-22 14:35:00,52.82,52.82,52.74,52.78,101931.0,45.1239,45.1239,45.0555,45.0897,101931.0
2019-02-22 14:40:00,52.77,52.81,52.73,52.79,87254.0,45.0812,45.1153,45.047,45.0982,87254.0
2019-02-22 14:45:00,52.78,52.85,52.75,52.84,57975.0,45.0897,45.1495,45.0641,45.141,57975.0
2019-02-22 14:50:00,52.83,52.91,52.82,52.87,56457.0,45.1324,45.2008,45.1239,45.1666,56457.0
2019-02-22 14:55:00,52.87,52.89,52.83,52.85,49786.0,45.1666,45.1837,45.1324,45.1495,49786.0
2019-02-22 15:00:00,52.85,52.9,52.81,52.9,41757.0,45.1495,45.1922,45.1153,45.1922,41757.0
2019-02-22 15:05:00,52.9,52.97,52.89,52.96,77078.0,45.1922,45.252,45.1837,45.2435,77078.0
2019-02-22 15:10:00,52.96,53.0,52.96,53.0,104777.0,45.2435,45.2776,45.2435,45.2776,104777.0
2019-02-22 15:15:00,53.0,53.01,52.96,52.96,88338.0,45.2776,45.2862,45.2435,45.2435,88338.0
2019-02-22 15:20:00,52.97,53.0,52.95,52.96,65619.0,45.252,45.2776,45.2349,45.2435,65619.0
2019-02-22 15:25:00,52.96,53.01,52.95,52.99,207814.0,45.2435,45.2862,45.2349,45.2691,207814.0
2019-02-22 15:30:00,52.98,52.98,52.92,52.94,148439.0,45.2606,45.2606,45.2093,45.2264,148439.0
2019-02-22 15:35:00,52.94,52.96,52.93,52.95,111663.0,45.2264,45.2435,45.2178,45.2349,111663.0
2019-02-22 15:40:00,52.95,52.97,52.88,52.91,228684.0,45.2349,45.252,45.1751,45.2008,228684.0
2019-02-22 15:45:00,52.91,52.93,52.85,52.87,226788.0,45.2008,45.2178,45.1495,45.1666,226788.0
2019-02-22 15:50:00,52.87,52.93,52.86,52.92,202508.0,45.1666,45.2178,45.158,45.2093,202508.0
2019-02-22 15:55:00,52.92,53.12,52.91,53.12,754905.0,45.2093,45.3802,45.2008,45.3802,754905.0
2019-02-25 09:30:00,53.78,53.97,53.33,53.61,637726.0,45.944,46.1063,45.5596,45.7988,637726.0
2019-02-25 09:35:00,53.6,53.69,53.43,53.45,299229.0,45.7902,45.8671,45.645,45.6621,299229.0
2019-02-25 09:40:00,53.45,53.47,53.12,53.13,784780.0,45.6621,45.6792,45.3802,45.3887,784780.0
2019-02-25 09:45:00,53.14,53.54,53.13,53.5,351264.0,45.3972,45.739,45.3887,45.7048,351264.0
2019-02-25 09:50:00,53.5,53.6,53.4,53.4,399681.0,45.7048,45.7902,45.6194,45.6194,399681.0
2019-02-25 09:55:00,53.41,53.61,53.29,53.5,908078.0,45.6279,45.7988,45.5254,45.7048,908078.0
2019-02-25 10:00:00,53.5,53.53,53.41,53.47,467211.0,45.7048,45.7304,45.6279,45.6792,467211.0
2019-02-25 10:05:00,53.46,53.49,53.42,53.47,334841.0,45.6706,45.6962,45.6364,45.6792,334841.0
2019-02-25 10:10:00,53.47,53.5,53.41,53.48,169067.0,45.6792,45.7048,45.6279,45.6877,169067.0
2019-02-25 10:15:00,53.48,53.5,53.41,53.45,148476.0,45.6877,45.7048,45.6279,45.6621,148476.0
2019-02-25 10:20:00,53.45,53.45,53.35,53.41,172952.0,45.6621,45.6621,45.5766,45.6279,172952.0
2019-02-25 10:25:00,53.41,53.49,53.4,53.48,110210.0,45.6279,45.6962,45.6194,45.6877,110210.0
2019-02-25 10:30:00,53.49,53.5,53.38,53.4,106968.0,45.6962,45.7048,45.6023,45.6194,106968.0
2019-02-25 10:35:00,53.4,53.4,53.34,53.38,142584.0,45.6194,45.6194,45.5681,45.6023,142584.0
2019-02-25 10:40:00,53.38,53.43,53.34,53.34,172727.0,45.6023,45.645,45.5681,45.5681,172727.0
2019-02-25 10:45:00,53.35,53.35,53.17,53.24,354726.0,45.5766,45.5766,45.4229,45.4827,354726.0
2019-02-25 10:50:00,53.24,53.29,53.2,53.26,84268.0,45.4827,45.5254,45.4485,45.4998,84268.0
2019-02-25 10:55:00,53.27,53.32,53.26,53.29,85679.0,45.5083,45.551,45.4998,45.5254,85679.0
2019-02-25 11:00:00,53.29,53.32,53.26,53.29,85416.0,45.5254,45.551,45.4998,45.5254,85416.0
2019-02-25 11:05:00,53.29,53.33,53.24,53.28,82899.0,45.5254,45.5596,45.4827,45.5168,82899.0
2019-02-25 11:10:00,53.28,53.37,53.26,53.27,109162.0,45.5168,45.5937,45.4998,45.5083,109162.0
2019-02-25 11:15:00,53.26,53.27,53.2,53.2,98705.0,45.4998,45.5083,45.4485,45.4485,98705.0
2019-02-25 11:20:00,53.2,53.25,53.17,53.24,141901.0,45.4485,45.4912,45.4229,45.4827,141901.0
2019-02-25 11:25:00,53.24,53.34,53.22,53.31,107963.0,45.4827,45.5681,45.4656,45.5425,107963.0
2019-02-25 11:30:00,53.31,53.4,53.3,53.32,80854.0,45.5425,45.6194,45.5339,45.551,80854.0
2019-02-25 11:35:00,53.33,53.36,53.29,53.31,89569.0,45.5596,45.5852,45.5254,45.5425,89569.0
2019-02-25 11:40:00,53.32,53.41,53.31,53.34,108195.0,45.551,45.6279,45.5425,45.5681,108195.0
2019-02-25 11:45:00,53.34,53.41,53.33,53.4,145459.0,45.5681,45.6279,45.5596,45.6194,145459.0
2019-02-25 11:50:00,53.4,53.4,53.29,53.29,109965.0,45.6194,45.6194,45.5254,45.5254,109965.0
2019-02-25 11:55:00,53.28,53.36,53.28,53.34,50625.0,45.5168,45.5852,45.5168,45.5681,50625.0
2019-02-25 12:00:00,53.33,53.34,53.28,53.29,66647.0,45.5596,45.5681,45.5168,45.5254,66647.0
2019-02-25 12:05:00,53.29,53.31,53.25,53.27,46282.0,45.5254,45.5425,45.4912,45.5083,46282.0
2019-02-25 12:10:00,53.28,53.34,53.26,53.31,112588.0,45.5168,45.5681,45.4998,45.5425,112588.0
2019-02-25 12:15:00,53.31,53.33,53.28,53.3,68498.0,45.5425,45.5596,45.5168,45.5339,68498.0
2019-02-25 12:20:00,53.3,53.32,53.25,53.26,111440.0,45.5339,45.551,45.4912,45.4998,111440.0
2019-02-25 12:25:00,53.27,53.32,53.26,53.32,86726.0,45.5083,45.551,45.4998,45.551,86726.0
2019-02-25 12:30:00,53.32,53.33,53.24,53.25,66656.0,45.551,45.5596,45.4827,45.4912,66656.0
2019-02-25 12:35:00,53.25,53.27,53.22,53.25,82231.0,45.4912,45.5083,45.4656,45.4912,82231.0
2019-02-25 12:40:00,53.25,53.28,53.21,53.27,88485.0,45.4912,45.5168,45.457,45.5083,88485.0
2019-02-25 12:45:00,53.26,53.26,53.17,53.18,77333.0,45.4998,45.4998,45.4229,45.4314,77333.0
2019-02-25 12:50:00,53.19,53.24,53.13,53.13,109886.0,45.44,45.4827,45.3887,45.3887,109886.0
2019-02-25 12:55:00,53.14,53.16,53.08,53.15,168284.0,45.3972,45.4143,45.346,45.4058,168284.0
2019-02-25 13:00:00,53.15,53.32,53.14,53.3,144882.0,45.4058,45.551,45.3972,45.5339,144882.0
2019-02-25 13:05:00,53.3,53.39,53.29,53.39,108067.0,45.5339,45.6108,45.5254,45.6108,108067.0
2019-02-25 13:10:00,53.39,53.43,53.34,53.35,115899.0,45.6108,45.645,45.5681,45.5766,115899.0
2019-02-25 13:15:00,53.35,53.39,53.28,53.3,75647.0,45.5766,45.6108,45.5168,45.5339,75647.0
2019-02-25 13:20:00,53.3,53.33,53.29,53.33,60339.0,45.5339,45.5596,45.5254,45.5596,60339.0
2019-02-25 13:25:00,53.33,53.36,53.31,53.31,74019.0,45.5596,45.5852,45.5425,45.5425,74019.0
2019-02-25 13:30:00,53.31,53.33,53.27,53.28,55183.0,45.5425,45.5596,45.5083,45.5168,55183.0
2019-02-25 13:35:00,53.29,53.32,53.24,53.25,206596.0,45.5254,45.551,45.4827,45.4912,206596.0
2019-02-25 13:40:00,53.26,53.34,53.25,53.32,78716.0,45.4998,45.5681,45.4912,45.551,78716.0
2019-02-25 13:45:00,53.31,53.36,53.29,53.31,68438.0,45.5425,45.5852,45.5254,45.5425,68438.0
2019-02-25 13:50:00,53.3,53.34,53.28,53.28,60136.0,45.5339,45.5681,45.5168,45.5168,60136.0
2019-02-25 13:55:00,53.29,53.3,53.26,53.28,55223.0,45.5254,45.5339,45.4998,45.5168,55223.0
2019-02-25 14:00:00,53.27,53.33,53.27,53.29,68611.0,45.5083,45.5596,45.5083,45.5254,68611.0
2019-02-25 14:05:00,53.29,53.3,53.24,53.26,104758.0,45.5254,45.5339,45.4827,45.4998,104758.0
2019-02-25 14:10:00,53.25,53.27,53.23,53.24,74069.0,45.4912,45.5083,45.4741,45.4827,74069.0
2019-02-25 14:15:00,53.24,53.25,53.23,53.23,50199.0,45.4827,45.4912,45.4741,45.4741,50199.0
2019-02-25 14:20:00,53.23,53.29,53.21,53.29,86799.0,45.4741,45.5254,45.457,45.5254,86799.0
2019-02-25 14:25:00,53.28,53.29,53.23,53.28,144271.0,45.5168,45.5254,45.4741,45.5168,144271.0
2019-02-25 14:30:00,53.27,53.29,53.22,53.23,79498.0,45.5083,45.5254,45.4656,45.4741,79498.0
2019-02-25 14:35:00,53.23,53.26,53.19,53.19,115842.0,45.4741,45.4998,45.44,45.44,115842.0
2019-02-25 14:40:00,53.19,53.21,53.17,53.2,52597.0,45.44,45.457,45.4229,45.4485,52597.0
2019-02-25 14:45:00,53.2,53.21,53.17,53.17,53949.0,45.4485,45.457,45.4229,45.4229,53949.0
2019-02-25 14:50:00,53.18,53.18,53.13,53.14,63123.0,45.4314,45.4314,45.3887,45.3972,63123.0
2019-02-25 14:55:00,53.13,53.15,53.08,53.08,80030.0,45.3887,45.4058,45.346,45.346,80030.0
2019-02-25 15:00:00,53.09,53.09,53.02,53.02,119217.0,45.3545,45.3545,45.2947,45.2947,119217.0
2019-02-25 15:05:00,53.03,53.06,53.01,53.05,132241.0,45.3033,45.3289,45.2862,45.3204,132241.0
2019-02-25 15:10:00,53.06,53.1,53.01,53.09,149222.0,45.3289,45.3631,45.2862,45.3545,149222.0
2019-02-25 15:15:00,53.09,53.14,53.08,53.1,72530.0,45.3545,45.3972,45.346,45.3631,72530.0
2019-02-25 15:20:00,53.1,53.12,53.05,53.05,88329.0,45.3631,45.3802,45.3204,45.3204,88329.0
2019-02-25 15:25:00,53.05,53.06,53.0,53.01,183350.0,45.3204,45.3289,45.2776,45.2862,183350.0
2019-02-25 15:30:00,53.01,53.1,52.99,53.03,227445.0,45.2862,45.3631,45.2691,45.3033,227445.0
2019-02-25 15:35:00,53.03,53.11,53.02,53.07,104892.0,45.3033,45.3716,45.2947,45.3374,104892.0
2019-02-25 15:40:00,53.08,53.08,53.02,53.03,139936.0,45.346,45.346,45.2947,45.3033,139936.0
2019-02-25 15:45:00,53.04,53.04,52.96,52.97,256328.0,45.3118,45.3118,45.2435,45.252,256328.0
2019-02-25 15:50:00,52.97,52.97,52.9,52.95,144046.0,45.252,45.252,45.1922,45.2349,144046.0
2019-02-25 15:55:00,52.95,53.01,52.91,52.98,484688.0,45.2349,45.2862,45.2008,45.2606,484688.0
2019-02-26 09:30:00,52.96,53.08,52.63,52.64,432629.0,45.2435,45.346,44.9616,44.9701,432629.0
2019-02-26 09:35:00,52.64,52.72,52.54,52.54,289135.0,44.9701,45.0384,44.8847,44.8847,289135.0
2019-02-26 09:40:00,52.54,52.61,52.28,52.51,277301.0,44.8847,44.9445,44.6626,44.859,277301.0
2019-02-26 09:45:00,52.5,52.8,52.48,52.78,291091.0,44.8505,45.1068,44.8334,45.0897,291091.0
2019-02-26 09:50:00,52.78,52.84,52.76,52.84,176113.0,45.0897,45.141,45.0726,45.141,176113.0
2019-02-26 09:55:00,52.84,52.94,52.84,52.9,148920.0,45.141,45.2264,45.141,45.1922,148920.0
2019-02-26 10:00:00,52.91,53.16,52.87,53.15,147235.0,45.2008,45.4143,45.1666,45.4058,147235.0
2019-02-26 10:05:00,53.15,53.18,53.09,53.09,144395.0,45.4058,45.4314,45.3545,45.3545,144395.0
2019-02-26 10:10:00,53.1,53.12,53.04,53.1,101754.0,45.3631,45.3802,45.3118,45.3631,101754.0
2019-02-26 10:15:00,53.09,53.16,53.03,53.13,97620.0,45.3545,45.4143,45.3033,45.3887,97620.0
2019-02-26 10:20:00,53.14,53.18,53.07,53.07,93758.0,45.3972,45.4314,45.3374,45.3374,93758.0
2019-02-26 10:25:00,53.07,53.08,52.92,52.95,83490.0,45.3374,45.346,45.2093,45.2349,83490.0
2019-02-26 10:30:00,52.95,53.11,52.95,53.1,87330.0,45.2349,45.3716,45.2349,45.3631,87330.0
2019-02-26 10:35:00,53.1,53.11,53.03,53.09,96713.0,45.3631,45.3716,45.3033,45.3545,96713.0
2019-02-26 10:40:00,53.09,53.1,53.06,53.06,70708.0,45.3545,45.3631,45.3289,45.3289,70708.0
2019-02-26 10:45:00,53.07,53.1,53.04,53.05,76226.0,45.3374,45.3631,45.3118,45.3204,76226.0
2019-02-26 10:50:00,53.05,53.06,52.92,53.06,91212.0,45.3204,45.3289,45.2093,45.3289,91212.0
2019-02-26 10:55:00,53.07,53.07,52.97,52.97,90065.0,45.3374,45.3374,45.252,45.252,90065.0
2019-02-26 11:00:00,52.98,53.0,52.94,52.97,71343.0,45.2606,45.2776,45.2264,45.252,71343.0
2019-02-26 11:05:00,52.98,53.09,52.95,53.09,141532.0,45.2606,45.3545,45.2349,45.3545,141532.0
2019-02-26 11:10:00,53.09,53.14,53.06,53.14,120927.0,45.3545,45.3972,45.3289,45.3972,120927.0
2019-02-26 11:15:00,53.14,53.22,53.09,53.21,132475.0,45.3972,45.4656,45.3545,45.457,132475.0
2019-02-26 11:20:00,53.21,53.21,53.09,53.1,115924.0,45.457,45.457,45.3545,45.3631,115924.0
2019-02-26 11:25:00,53.1,53.13,53.0,53.08,126567.0,45.3631,45.3887,45.2776,45.346,126567.0
2019-02-26 11:30:00,53.09,53.15,53.05,53.14,76330.0,45.3545,45.4058,45.3204,45.3972,76330.0
2019-02-26 11:35:00,53.15,53.16,53.11,53.13,76474.0,45.4058,45.4143,45.3716,45.3887,76474.0
2019-02-26 11:40:00,53.13,53.22,53.11,53.18,104005.0,45.3887,45.4656,45.3716,45.4314,104005.0
2019-02-26 11:45:00,53.17,53.19,53.14,53.16,84249.0,45.4229,45.44,45.3972,45.4143,84249.0
2019-02-26 11:50:00,53.15,53.17,53.1,53.11,66950.0,45.4058,45.4229,45.3631,45.3716,66950.0
2019-02-26 11:55:00,53.11,53.15,53.1,53.11,57097.0,45.3716,45.4058,45.3631,45.3716,57097.0
2019-02-26 12:00:00,53.11,53.14,53.07,53.08,91668.0,45.3716,45.3972,45.3374,45.346,91668.0
2019-02-26 12:05:00,53.09,53.14,53.06,53.14,46033.0,45.3545,45.3972,45.3289,45.3972,46033.0
2019-02-26 12:10:00,53.14,53.15,53.1,53.13,51486.0,45.3972,45.4058,45.3631,45.3887,51486.0
2019-02-26 12:15:00,53.13,53.15,53.09,53.15,61469.0,45.3887,45.4058,45.3545,45.4058,61469.0
2019-02-26 12:20:00,53.14,53.14,53.09,53.11,68033.0,45.3972,45.3972,45.3545,45.3716,68033.0
2019-02-26 12:25:00,53.1,53.11,53.06,53.11,44977.0,45.3631,45.3716,45.3289,45.3716,44977.0
2019-02-26 12:30:00,53.11,53.11,53.02,53.06,84026.0,45.3716,45.3716,45.2947,45.3289,84026.0
2019-02-26 12:35:00,53.05,53.09,53.01,53.09,50288.0,45.3204,45.3545,45.2862,45.3545,50288.0
2019-02-26 12:40:00,53.08,53.09,53.02,53.04,46596.0,45.346,45.3545,45.2947,45.3118,46596.0
2019-02-26 12:45:00,53.04,53.04,52.93,52.93,94658.0,45.3118,45.3118,45.2178,45.2178,94658.0
2019-02-26 12:50:00,52.94,52.94,52.89,52.91,95521.0,45.2264,45.2264,45.1837,45.2008,95521.0
2019-02-26 12:55:00,52.9,52.91,52.81,52.81,72950.0,45.1922,45.2008,45.1153,45.1153,72950.0
2019-02-26 13:00:00,52.82,52.87,52.81,52.84,84247.0,45.1239,45.1666,45.1153,45.141,84247.0
2019-02-26 13:05:00,52.85,52.85,52.76,52.77,107456.0,45.1495,45.1495,45.0726,45.0812,107456.0
2019-02-26 13:10:00,52.78,52.79,52.7,52.75,114948.0,45.0897,45.0982,45.0214,45.0641,114948.0
2019-02-26 13:15:00,52.75,52.89,52.74,52.86,82473.0,45.0641,45.1837,45.0555,45.158,82473.0
2019-02-26 13:20:00,52.85,52.9,52.84,52.87,49435.0,45.1495,45.1922,45.141,45.1666,49435.0
2019-02-26 13:25:00,52.86,52.89,52.82,52.88,56927.0,45.158,45.1837,45.1239,45.1751,56927.0
2019-02-26 13:30:00,52.88,52.89,52.82,52.84,57279.0,45.1751,45.1837,45.1239,45.141,57279.0
2019-02-26 13:35:00,52.83,52.9,52.82,52.9,46588.0,45.1324,45.1922,45.1239,45.1922,46588.0
2019-02-26 13:40:00,52.89,52.94,52.84,52.88,94689.0,45.1837,45.2264,45.141,45.1751,94689.0
2019-02-26 13:45:00,52.88,52.96,52.88,52.96,61658.0,45.1751,45.2435,45.1751,45.2435,61658.0
2019-02-26 13:50:00,52.96,53.0,52.94,52.99,72823.0,45.2435,45.2776,45.2264,45.2691,72823.0
2019-02-26 13:55:00,52.98,52.99,52.93,52.96,62453.0,45.2606,45.2691,45.2178,45.2435,62453.0
2019-02-26 14:00:00,52.95,53.05,52.94,53.04,83987.0,45.2349,45.3204,45.2264,45.3118,83987.0
2019-02-26 14:05:00,53.04,53.08,53.0,53.02,65124.0,45.3118,45.346,45.2776,45.2947,65124.0
2019-02-26 14:10:00,53.02,53.07,53.01,53.05,65347.0,45.2947,45.3374,45.2862,45.3204,65347.0
2019-02-26 14:15:00,53.04,53.05,53.01,53.04,54302.0,45.3118,45.3204,45.2862,45.3118,54302.0
2019-02-26 14:20:00,53.03,53.05,52.98,53.01,61149.0,45.3033,45.3204,45.2606,45.2862,61149.0
2019-02-26 14:25:00,53.0,53.04,52.99,53.04,53930.0,45.2776,45.3118,45.2691,45.3118,53930.0
2019-02-26 14:30:00,53.03,53.1,53.0,53.02,105885.0,45.3033,45.3631,45.2776,45.2947,105885.0
2019-02-26 14:35:00,53.02,53.1,53.02,53.06,100490.0,45.2947,45.3631,45.2947,45.3289,100490.0
2019-02-26 14:40:00,53.06,53.13,53.05,53.13,64351.0,45.3289,45.3887,45.3204,45.3887,64351.0
2019-02-26 14:45:00,53.13,53.15,53.06,53.11,93747.0,45.3887,45.4058,45.3289,45.3716,93747.0
2019-02-26 14:50:00,53.11,53.13,53.1,53.12,93682.0,45.3716,45.3887,45.3631,45.3802,93682.0
2019-02-26 14:55:00,53.12,53.13,53.1,53.11,82570.0,45.3802,45.3887,45.3631,45.3716,82570.0
2019-02-26 15:00:00,53.12,53.19,53.09,53.16,130093.0,45.3802,45.44,45.3545,45.4143,130093.0
2019-02-26 15:05:00,53.16,53.17,53.13,53.16,66578.0,45.4143,45.4229,45.3887,45.4143,66578.0
2019-02-26 15:10:00,53.16,53.17,53.09,53.12,104383.0,45.4143,45.4229,45.3545,45.3802,104383.0
2019-02-26 15:15:00,53.12,53.13,53.1,53.11,94530.0,45.3802,45.3887,45.3631,45.3716,94530.0
2019-02-26 15:20:00,53.11,53.19,53.1,53.16,105115.0,45.3716,45.44,45.3631,45.4143,105115.0
2019-02-26 15:25:00,53.16,53.17,53.1,53.12,148090.0,45.4143,45.4229,45.3631,45.3802,148090.0
2019-02-26 15:30:00,53.11,53.14,53.07,53.08,149025.0,45.3716,45.3972,45.3374,45.346,149025.0
2019-02-26 15:35:00,53.07,53.14,53.05,53.1,169540.0,45.3374,45.3972,45.3204,45.3631,169540.0
2019-02-26 15:40:00,53.1,53.11,53.08,53.08,89386.0,45.3631,45.3716,45.346,45.346,89386.0
2019-02-26 15:45:00,53.08,53.09,53.05,53.05,150505.0,45.346,45.3545,45.3204,45.3204,150505.0
2019-02-26 15:50:00,53.06,53.06,53.03,53.06,139028.0,45.3289,45.3289,45.3033,45.3289,139028.0
2019-02-26 15:55:00,53.06,53.1,53.03,53.04,476888.0,45.3289,45.3631,45.3033,45.3118,476888.0
2019-02-27 09:30:00,52.95,53.0,52.6,52.71,264280.0,45.2349,45.2776,44.9359,45.0299,264280.0
2019-02-27 09:35:00,52.72,52.77,52.54,52.75,250828.0,45.0384,45.0812,44.8847,45.0641,250828.0
2019-02-27 09:40:00,52.75,52.79,52.53,52.54,465975.0,45.0641,45.0982,44.8761,44.8847,465975.0
2019-02-27 09:45:00,52.55,52.77,52.55,52.72,237391.0,44.8932,45.0812,44.8932,45.0384,237391.0
2019-02-27 09:50:00,52.72,52.75,52.63,52.7,335027.0,45.0384,45.0641,44.9616,45.0214,335027.0
2019-02-27 09:55:00,52.7,52.73,52.65,52.71,176141.0,45.0214,45.047,44.9786,45.0299,176141.0
2019-02-27 10:00:00,52.71,52.79,52.6,52.63,231552.0,45.0299,45.0982,44.9359,44.9616,231552.0
2019-02-27 10:05:00,52.62,52.62,52.52,52.55,248333.0,44.953,44.953,44.8676,44.8932,248333.0
2019-02-27 10:10:00,52.55,52.55,52.28,52.3,332304.0,44.8932,44.8932,44.6626,44.6796,332304.0
2019-02-27 10:15:00,52.3,52.54,52.27,52.48,194059.0,44.6796,44.8847,44.654,44.8334,194059.0
2019-02-27 10:20:00,52.48,52.49,52.34,52.35,84854.0,44.8334,44.842,44.7138,44.7224,84854.0
2019-02-27 10:25:00,52.34,52.4,52.32,52.38,131349.0,44.7138,44.7651,44.6967,44.748,131349.0
2019-02-27 10:30:00,52.37,52.38,52.32,52.34,133269.0,44.7394,44.748,44.6967,44.7138,133269.0
2019-02-27 10:35:00,52.34,52.4,52.31,52.4,103636.0,44.7138,44.7651,44.6882,44.7651,103636.0
2019-02-27 10:40:00,52.4,52.44,52.36,52.43,82259.0,44.7651,44.7992,44.7309,44.7907,82259.0
2019-02-27 10:45:00,52.44,52.44,52.35,52.41,109085.0,44.7992,44.7992,44.7224,44.7736,109085.0
2019-02-27 10:50:00,52.41,52.45,52.34,52.35,308344.0,44.7736,44.8078,44.7138,44.7224,308344.0
2019-02-27 10:55:00,52.35,52.42,52.34,52.41,67028.0,44.7224,44.7822,44.7138,44.7736,67028.0
2019-02-27 11:00:00,52.4,52.49,52.4,52.47,68254.0,44.7651,44.842,44.7651,44.8249,68254.0
2019-02-27 11:05:00,52.47,52.51,52.39,52.51,98436.0,44.8249,44.859,44.7565,44.859,98436.0
2019-02-27 11:10:00,52.51,52.52,52.46,52.51,69306.0,44.859,44.8676,44.8163,44.859,69306.0
2019-02-27 11:15:00,52.51,52.59,52.49,52.57,66635.0,44.859,44.9274,44.842,44.9103,66635.0
2019-02-27 11:20:00,52.58,52.62,52.56,52.62,50199.0,44.9188,44.953,44.9018,44.953,50199.0
2019-02-27 11:25:00,52.62,52.67,52.59,52.67,72928.0,44.953,44.9957,44.9274,44.9957,72928.0
2019-02-27 11:30:00,52.66,52.73,52.65,52.72,96156.0,44.9872,45.047,44.9786,45.0384,96156.0
2019-02-27 11:35:00,52.72,52.87,52.72,52.85,179508.0,45.0384,45.1666,45.0384,45.1495,179508.0
2019-02-27 11:40:00,52.85,52.86,52.8,52.81,136324.0,45.1495,45.158,45.1068,45.1153,136324.0
2019-02-27 11:45:00,52.81,52.89,52.79,52.83,87965.0,45.1153,45.1837,45.0982,45.1324,87965.0
2019-02-27 11:50:00,52.84,52.93,52.83,52.87,119857.0,45.141,45.2178,45.1324,45.1666,119857.0
2019-02-27 11:55:00,52.87,52.89,52.84,52.85,90118.0,45.1666,45.1837,45.141,45.1495,90118.0
2019-02-27 12:00:00,52.85,52.92,52.85,52.91,72223.0,45.1495,45.2093,45.1495,45.2008,72223.0
2019-02-27 12:05:00,52.91,52.94,52.91,52.93,61740.0,45.2008,45.2264,45.2008,45.2178,61740.0
2019-02-27 12:10:00,52.93,52.93,52.92,52.93,35261.0,45.2178,45.2178,45.2093,45.2178,35261.0
2019-02-27 12:15:00,52.92,52.94,52.86,52.87,81891.0,45.2093,45.2264,45.158,45.1666,81891.0
2019-02-27 12:20:00,52.87,52.87,52.82,52.82,94271.0,45.1666,45.1666,45.1239,45.1239,94271.0
2019-02-27 12:25:00,52.83,52.84,52.81,52.81,60423.0,45.1324,45.141,45.1153,45.1153,60423.0
2019-02-27 12:30:00,52.81,52.83,52.81,52.82,53384.0,45.1153,45.1324,45.1153,45.1239,53384.0
2019-02-27 12:35:00,52.82,52.92,52.81,52.87,104245.0,45.1239,45.2093,45.1153,45.1666,104245.0
2019-02-27 12:40:00,52.87,52.9,52.83,52.83,70118.0,45.1666,45.1922,45.1324,45.1324,70118.0
2019-02-27 12:45:00,52.83,52.9,52.82,52.89,62380.0,45.1324,45.1922,45.1239,45.1837,62380.0
2019-02-27 12:50:00,52.9,52.9,52.88,52.9,47564.0,45.1922,45.1922,45.1751,45.1922,47564.0
2019-02-27 12:55:00,52.88,52.89,52.87,52.89,22962.0,45.1751,45.1837,45.1666,45.1837,22962.0
2019-02-27 13:00:00,52.89,52.9,52.88,52.9,66045.0,45.1837,45.1922,45.1751,45.1922,66045.0
2019-02-27 13:05:00,52.9,52.97,52.9,52.96,58632.0,45.1922,45.252,45.1922,45.2435,58632.0
2019-02-27 13:10:00,52.96,52.97,52.91,52.95,53169.0,45.2435,45.252,45.2008,45.2349,53169.0
2019-02-27 13:15:00,52.96,52.99,52.95,52.95,58469.0,45.2435,45.2691,45.2349,45.2349,58469.0
2019-02-27 13:20:00,52.96,52.96,52.93,52.96,145438.0,45.2435,45.2435,45.2178,45.2435,145438.0
2019-02-27 13:25:00,52.95,53.05,52.95,52.99,124520.0,45.2349,45.3204,45.2349,45.2691,124520.0
2019-02-27 13:30:00,52.99,53.01,52.95,52.97,73872.0,45.2691,45.2862,45.2349,45.252,73872.0
2019-02-27 13:35:00,52.97,52.99,52.97,52.97,33406.0,45.252,45.2691,45.252,45.252,33406.0
2019-02-27 13:40:00,52.98,53.03,52.98,53.0,137925.0,45.2606,45.3033,45.2606,45.2776,137925.0
2019-02-27 13:45:00,53.0,53.03,52.97,53.02,58007.0,45.2776,45.3033,45.252,45.2947,58007.0
2019-02-27 13:50:00,53.03,53.13,53.02,53.11,58717.0,45.3033,45.3887,45.2947,45.3716,58717.0
2019-02-27 13:55:00,53.11,53.12,53.06,53.07,30256.0,45.3716,45.3802,45.3289,45.3374,30256.0
2019-02-27 14:00:00,53.06,53.07,52.99,53.04,92146.0,45.3289,45.3374,45.2691,45.3118,92146.0
2019-02-27 14:05:00,53.03,53.04,52.99,53.02,73930.0,45.3033,45.3118,45.2691,45.2947,73930.0
2019-02-27 14:10:00,53.01,53.03,52.99,53.01,76899.0,45.2862,45.3033,45.2691,45.2862,76899.0
2019-02-27 14:15:00,53.02,53.02,52.99,52.99,46495.0,45.2947,45.2947,45.2691,45.2691,46495.0
2019-02-27 14:20:00,53.0,53.0,52.91,52.92,59273.0,45.2776,45.2776,45.2008,45.2093,59273.0
2019-02-27 14:25:00,52.92,52.94,52.9,52.94,69371.0,45.2093,45.2264,45.1922,45.2264,69371.0
2019-02-27 14:30:00,52.94,52.96,52.94,52.95,46765.0,45.2264,45.2435,45.2264,45.2349,46765.0
2019-02-27 14:35:00,52.96,52.97,52.94,52.95,80323.0,45.2435,45.252,45.2264,45.2349,80323.0
2019-02-27 14:40:00,52.95,53.03,52.95,53.02,74075.0,45.2349,45.3033,45.2349,45.2947,74075.0
2019-02-27 14:45:00,53.01,53.02,52.99,53.02,51483.0,45.2862,45.2947,45.2691,45.2947,51483.0
2019-02-27 14:50:00,53.01,53.04,52.99,53.01,83515.0,45.2862,45.3118,45.2691,45.2862,83515.0
2019-02-27 14:55:00,53.02,53.03,52.99,53.01,32638.0,45.2947,45.3033,45.2691,45.2862,32638.0
2019-02-27 15:00:00,53.01,53.01,52.99,53.0,61849.0,45.2862,45.2862,45.2691,45.2776,61849.0
2019-02-27 15:05:00,53.0,53.01,52.99,53.01,33923.0,45.2776,45.2862,45.2691,45.2862,33923.0
2019-02-27 15:10:00,53.01,53.06,53.0,53.05,58412.0,45.2862,45.3289,45.2776,45.3204,58412.0
2019-02-27 15:15:00,53.05,53.06,53.01,53.01,42383.0,45.3204,45.3289,45.2862,45.2862,42383.0
2019-02-27 15:20:00,53.01,53.03,52.99,53.02,85553.0,45.2862,45.3033,45.2691,45.2947,85553.0
2019-02-27 15:25:00,53.01,53.03,53.01,53.01,51728.0,45.2862,45.3033,45.2862,45.2862,51728.0
2019-02-27 15:30:00,53.01,53.03,52.99,53.02,83083.0,45.2862,45.3033,45.2691,45.2947,83083.0
2019-02-27 15:35:00,53.02,53.03,52.99,53.01,105536.0,45.2947,45.3033,45.2691,45.2862,105536.0
2019-02-27 15:40:00,53.01,53.01,52.97,52.98,104141.0,45.2862,45.2862,45.252,45.2606,104141.0
2019-02-27 15:45:00,52.99,53.03,52.98,53.02,154111.0,45.2691,45.3033,45.2606,45.2947,154111.0
2019-02-27 15:50:00,53.01,53.03,52.94,53.0,292749.0,45.2862,45.3033,45.2264,45.2776,292749.0
2019-02-27 15:55:00,53.01,53.07,53.0,53.05,459672.0,45.2862,45.3374,45.2776,45.3204,459672.0
2019-02-28 09:30:00,52.98,53.02,52.71,52.86,273551.0,45.2606,45.2947,45.0299,45.158,273551.0
2019-02-28 09:35:00,52.84,52.96,52.79,52.94,140441.0,45.141,45.2435,45.0982,45.2264,140441.0
2019-02-28 09:40:00,52.95,53.08,52.94,53.06,83914.0,45.2349,45.346,45.2264,45.3289,83914.0
2019-02-28 09:45:00,53.05,53.08,52.95,53.01,91270.0,45.3204,45.346,45.2349,45.2862,91270.0
2019-02-28 09:50:00,53.01,53.25,53.01,53.24,109441.0,45.2862,45.4912,45.2862,45.4827,109441.0
2019-02-28 09:55:00,53.24,53.41,53.23,53.35,179068.0,45.4827,45.6279,45.4741,45.5766,179068.0
2019-02-28 10:00:00,53.35,53.38,53.21,53.25,125701.0,45.5766,45.6023,45.457,45.4912,125701.0
2019-02-28 10:05:00,53.25,53.27,53.14,53.17,97253.0,45.4912,45.5083,45.3972,45.4229,97253.0
2019-02-28 10:10:00,53.17,53.26,53.17,53.18,124251.0,45.4229,45.4998,45.4229,45.4314,124251.0
2019-02-28 10:15:00,53.18,53.18,53.01,53.01,108780.0,45.4314,45.4314,45.2862,45.2862,108780.0
2019-02-28 10:20:00,53.02,53.02,52.94,52.98,146419.0,45.2947,45.2947,45.2264,45.2606,146419.0
2019-02-28 10:25:00,52.98,53.01,52.93,52.98,103596.0,45.2606,45.2862,45.2178,45.2606,103596.0
2019-02-28 10:30:00,52.97,53.07,52.97,53.01,90905.0,45.252,45.3374,45.252,45.2862,90905.0
2019-02-28 10:35:00,53.01,53.11,53.0,53.11,62430.0,45.2862,45.3716,45.2776,45.3716,62430.0
2019-02-28 10:40:00,53.1,53.11,52.95,52.96,126375.0,45.3631,45.3716,45.2349,45.2435,126375.0
2019-02-28 10:45:00,52.96,52.99,52.95,52.98,78762.0,45.2435,45.2691,45.2349,45.2606,78762.0
2019-02-28 10:50:00,52.97,52.98,52.89,52.95,107779.0,45.252,45.2606,45.1837,45.2349,107779.0
2019-02-28 10:55:00,52.96,53.02,52.95,53.0,66486.0,45.2435,45.2947,45.2349,45.2776,66486.0
2019-02-28 11:00:00,52.99,53.03,52.97,53.0,86406.0,45.2691,45.3033,45.252,45.2776,86406.0
2019-02-28 11:05:00,53.0,53.02,52.95,53.02,56738.0,45.2776,45.2947,45.2349,45.2947,56738.0
2019-02-28 11:10:00,53.02,53.03,52.97,53.0,90765.0,45.2947,45.3033,45.252,45.2776,90765.0
2019-02-28 11:15:00,53.0,53.04,52.99,53.0,89136.0,45.2776,45.3118,45.2691,45.2776,89136.0
2019-02-28 11:20:00,53.01,53.14,52.99,53.14,71681.0,45.2862,45.3972,45.2691,45.3972,71681.0
2019-02-28 11:25:00,53.14,53.22,53.14,53.21,93022.0,45.3972,45.4656,45.3972,45.457,93022.0
2019-02-28 11:30:00,53.21,53.26,53.2,53.25,78148.0,45.457,45.4998,45.4485,45.4912,78148.0
2019-02-28 11:35:00,53.25,53.29,53.24,53.25,74128.0,45.4912,45.5254,45.4827,45.4912,74128.0
2019-02-28 11:40:00,53.26,53.26,53.18,53.21,79271.0,45.4998,45.4998,45.4314,45.457,79271.0
2019-02-28 11:45:00,53.21,53.31,53.21,53.22,93691.0,45.457,45.5425,45.457,45.4656,93691.0
2019-02-28 11:50:00,53.22,53.28,53.21,53.23,99576.0,45.4656,45.5168,45.457,45.4741,99576.0
2019-02-28 11:55:00,53.23,53.3,53.21,53.29,51390.0,45.4741,45.5339,45.457,45.5254,51390.0
2019-02-28 12:00:00,53.29,53.31,53.26,53.3,66446.0,45.5254,45.5425,45.4998,45.5339,66446.0
2019-02-28 12:05:00,53.3,53.32,53.26,53.27,65353.0,45.5339,45.551,45.4998,45.5083,65353.0
2019-02-28 12:10:00,53.27,53.32,53.26,53.28,67661.0,45.5083,45.551,45.4998,45.5168,67661.0
2019-02-28 12:15:00,53.29,53.4,53.28,53.37,73426.0,45.5254,45.6194,45.5168,45.5937,73426.0
2019-02-28 12:20:00,53.38,53.44,53.37,53.4,88308.0,45.6023,45.6535,45.5937,45.6194,88308.0
2019-02-28 12:25:00,53.41,53.43,53.38,53.42,89587.0,45.6279,45.645,45.6023,45.6364,89587.0
2019-02-28 12:30:00,53.43,53.49,53.43,53.46,102387.0,45.645,45.6962,45.645,45.6706,102387.0
2019-02-28 12:35:00,53.47,53.47,53.42,53.45,65786.0,45.6792,45.6792,45.6364,45.6621,65786.0
2019-02-28 12:40:00,53.44,53.45,53.43,53.44,67484.0,45.6535,45.6621,45.645,45.6535,67484.0
2019-02-28 12:45:00,53.43,53.44,53.37,53.4,45974.0,45.645,45.6535,45.5937,45.6194,45974.0
2019-02-28 12:50:00,53.4,53.42,53.36,53.38,64511.0,45.6194,45.6364,45.5852,45.6023,64511.0
2019-02-28 12:55:00,53.37,53.46,53.37,53.45,139671.0,45.5937,45.6706,45.5937,45.6621,139671.0
2019-02-28 13:00:00,53.45,53.48,53.45,53.48,36280.0,45.6621,45.6877,45.6621,45.6877,36280.0
2019-02-28 13:05:00,53.48,53.55,53.45,53.46,88699.0,45.6877,45.7475,45.6621,45.6706,88699.0
2019-02-28 13:10:00,53.45,53.46,53.43,53.45,48280.0,45.6621,45.6706,45.645,45.6621,48280.0
2019-02-28 13:15:00,53.44,53.47,53.42,53.47,74590.0,45.6535,45.6792,45.6364,45.6792,74590.0
2019-02-28 13:20:00,53.47,53.57,53.46,53.55,107016.0,45.6792,45.7646,45.6706,45.7475,107016.0
2019-02-28 13:25:00,53.55,53.56,53.51,53.51,59055.0,45.7475,45.756,45.7133,45.7133,59055.0
2019-02-28 13:30:00,53.52,53.52,53.49,53.5,86556.0,45.7219,45.7219,45.6962,45.7048,86556.0
2019-02-28 13:35:00,53.5,53.54,53.49,53.54,56209.0,45.7048,45.739,45.6962,45.739,56209.0
2019-02-28 13:40:00,53.54,53.56,53.52,53.54,57745.0,45.739,45.756,45.7219,45.739,57745.0
2019-02-28 13:45:00,53.54,53.55,53.5,53.55,61234.0,45.739,45.7475,45.7048,45.7475,61234.0
2019-02-28 13:50:00,53.56,53.62,53.55,53.62,67521.0,45.756,45.8073,45.7475,45.8073,67521.0
2019-02-28 13:55:00,53.62,53.68,53.6,53.6,126486.0,45.8073,45.8586,45.7902,45.7902,126486.0
2019-02-28 14:00:00,53.61,53.73,53.6,53.7,101615.0,45.7988,45.9013,45.7902,45.8757,101615.0
2019-02-28 14:05:00,53.7,53.72,53.68,53.71,61265.0,45.8757,45.8927,45.8586,45.8842,61265.0
2019-02-28 14:10:00,53.72,53.73,53.67,53.71,122467.0,45.8927,45.9013,45.85,45.8842,122467.0
2019-02-28 14:15:00,53.71,53.72,53.69,53.71,126693.0,45.8842,45.8927,45.8671,45.8842,126693.0
2019-02-28 14:20:00,53.72,53.73,53.68,53.68,82243.0,45.8927,45.9013,45.8586,45.8586,82243.0
2019-02-28 14:25:00,53.68,53.76,53.68,53.76,186800.0,45.8586,45.9269,45.8586,45.9269,186800.0
2019-02-28 14:30:00,53.75,53.76,53.6,53.61,109330.0,45.9184,45.9269,45.7902,45.7988,109330.0
2019-02-28 14:35:00,53.61,53.69,53.59,53.69,166481.0,45.7988,45.8671,45.7817,45.8671,166481.0
2019-02-28 14:40:00,53.68,53.73,53.68,53.72,82894.0,45.8586,45.9013,45.8586,45.8927,82894.0
2019-02-28 14:45:00,53.72,53.76,53.62,53.62,106232.0,45.8927,45.9269,45.8073,45.8073,106232.0
2019-02-28 14:50:00,53.63,53.69,53.6,53.68,92429.0,45.8159,45.8671,45.7902,45.8586,92429.0
2019-02-28 14:55:00,53.67,53.75,53.65,53.75,93506.0,45.85,45.9184,45.8329,45.9184,93506.0
2019-02-28 15:00:00,53.75,53.76,53.63,53.64,244353.0,45.9184,45.9269,45.8159,45.8244,244353.0
2019-02-28 15:05:00,53.63,53.67,53.59,53.6,248969.0,45.8159,45.85,45.7817,45.7902,248969.0
2019-02-28 15:10:00,53.6,53.61,53.59,53.6,131223.0,45.7902,45.7988,45.7817,45.7902,131223.0
2019-02-28 15:15:00,53.6,53.62,53.56,53.57,114797.0,45.7902,45.8073,45.756,45.7646,114797.0
2019-02-28 15:20:00,53.57,53.6,53.44,53.47,270359.0,45.7646,45.7902,45.6535,45.6792,270359.0
2019-02-28 15:25:00,53.47,53.55,53.47,53.5,132218.0,45.6792,45.7475,45.6792,45.7048,132218.0
2019-02-28 15:30:00,53.49,53.59,53.48,53.58,154906.0,45.6962,45.7817,45.6877,45.7731,154906.0
2019-02-28 15:35:00,53.58,53.61,53.47,53.48,224939.0,45.7731,45.7988,45.6792,45.6877,224939.0
2019-02-28 15:40:00,53.48,53.5,53.37,53.38,279877.0,45.6877,45.7048,45.5937,45.6023,279877.0
2019-02-28 15:45:00,53.37,53.43,53.36,53.42,244029.0,45.5937,45.645,45.5852,45.6364,244029.0
2019-02-28 15:50:00,53.41,53.52,53.41,53.51,309613.0,45.6279,45.7219,45.6279,45.7133,309613.0
2019-02-28 15:55:00,53.5,53.51,53.36,53.41,955373.0,45.7048,45.7133,45.5852,45.6279,955373.0
2019-03-01 09:30:00,53.94,54.06,53.78,53.94,321699.0,46.0807,46.1832,45.944,46.0807,321699.0
2019-03-01 09:35:00,53.96,54.15,53.93,54.15,198343.0,46.0978,46.2601,46.0721,46.2601,198343.0
2019-03-01 09:40:00,54.15,54.25,54.11,54.12,213095.0,46.2601,46.3455,46.2259,46.2345,213095.0
2019-03-01 09:45:00,54.11,54.13,53.98,54.1,139837.0,46.2259,46.243,46.1149,46.2174,139837.0
2019-03-01 09:50:00,54.1,54.1,54.02,54.1,95026.0,46.2174,46.2174,46.149,46.2174,95026.0
2019-03-01 09:55:00,54.1,54.11,54.06,54.1,98626.0,46.2174,46.2259,46.1832,46.2174,98626.0
2019-03-01 10:00:00,54.1,54.19,54.01,54.19,123522.0,46.2174,46.2943,46.1405,46.2943,123522.0
2019-03-01 10:05:00,54.19,54.26,54.07,54.13,164517.0,46.2943,46.3541,46.1917,46.243,164517.0
2019-03-01 10:10:00,54.12,54.22,54.12,54.16,95709.0,46.2345,46.3199,46.2345,46.2686,95709.0
2019-03-01 10:15:00,54.17,54.17,54.01,54.04,182895.0,46.2772,46.2772,46.1405,46.1661,182895.0
2019-03-01 10:20:00,54.03,54.06,53.93,54.0,102173.0,46.1576,46.1832,46.0721,46.1319,102173.0
2019-03-01 10:25:00,54.0,54.01,53.9,53.92,76493.0,46.1319,46.1405,46.0465,46.0636,76493.0
2019-03-01 10:30:00,53.91,53.92,53.84,53.9,84323.0,46.0551,46.0636,45.9953,46.0465,84323.0
2019-03-01 10:35:00,53.9,53.92,53.87,53.89,91677.0,46.0465,46.0636,46.0209,46.038,91677.0
2019-03-01 10:40:00,53.89,53.92,53.87,53.91,68043.0,46.038,46.0636,46.0209,46.0551,68043.0
2019-03-01 10:45:00,53.91,54.04,53.88,54.02,128129.0,46.0551,46.1661,46.0294,46.149,128129.0
2019-03-01 10:50:00,54.03,54.13,53.98,54.12,89293.0,46.1576,46.243,46.1149,46.2345,89293.0
2019-03-01 10:55:00,54.13,54.15,54.09,54.11,52538.0,46.243,46.2601,46.2088,46.2259,52538.0
2019-03-01 11:00:00,54.11,54.15,54.04,54.06,79343.0,46.2259,46.2601,46.1661,46.1832,79343.0
2019-03-01 11:05:00,54.05,54.06,53.91,53.95,81126.0,46.1747,46.1832,46.0551,46.0892,81126.0
2019-03-01 11:10:00,53.94,53.98,53.91,53.96,97469.0,46.0807,46.1149,46.0551,46.0978,97469.0
2019-03-01 11:15:00,53.96,54.0,53.9,53.97,88902.0,46.0978,46.1319,46.0465,46.1063,88902.0
2019-03-01 11:20:00,53.97,53.98,53.87,53.9,75075.0,46.1063,46.1149,46.0209,46.0465,75075.0
2019-03-01 11:25:00,53.9,53.98,53.89,53.97,69321.0,46.0465,46.1149,46.038,46.1063,69321.0
2019-03-01 11:30:00,53.97,54.0,53.91,53.93,67809.0,46.1063,46.1319,46.0551,46.0721,67809.0
2019-03-01 11:35:00,53.94,53.97,53.88,53.96,46310.0,46.0807,46.1063,46.0294,46.0978,46310.0
2019-03-01 11:40:00,53.95,53.95,53.88,53.9,54766.0,46.0892,46.0892,46.0294,46.0465,54766.0
2019-03-01 11:45:00,53.89,53.9,53.81,53.83,69273.0,46.038,46.0465,45.9696,45.9867,69273.0
2019-03-01 11:50:00,53.82,53.84,53.72,53.73,72428.0,45.9782,45.9953,45.8927,45.9013,72428.0
2019-03-01 11:55:00,53.74,53.83,53.73,53.83,75344.0,45.9098,45.9867,45.9013,45.9867,75344.0
2019-03-01 12:00:00,53.83,53.85,53.8,53.82,113059.0,45.9867,46.0038,45.9611,45.9782,113059.0
2019-03-01 12:05:00,53.82,53.84,53.75,53.76,71595.0,45.9782,45.9953,45.9184,45.9269,71595.0
2019-03-01 12:10:00,53.75,53.84,53.71,53.83,73374.0,45.9184,45.9953,45.8842,45.9867,73374.0
2019-03-01 12:15:00,53.83,53.84,53.8,53.83,45090.0,45.9867,45.9953,45.9611,45.9867,45090.0
2019-03-01 12:20:00,53.83,53.83,53.78,53.81,72666.0,45.9867,45.9867,45.944,45.9696,72666.0
2019-03-01 12:25:00,53.82,53.85,53.78,53.84,55648.0,45.9782,46.0038,45.944,45.9953,55648.0
2019-03-01 12:30:00,53.84,53.91,53.83,53.87,53672.0,45.9953,46.0551,45.9867,46.0209,53672.0
2019-03-01 12:35:00,53.87,53.89,53.83,53.89,44907.0,46.0209,46.038,45.9867,46.038,44907.0
2019-03-01 12:40:00,53.89,53.97,53.87,53.96,49121.0,46.038,46.1063,46.0209,46.0978,49121.0
2019-03-01 12:45:00,53.96,53.97,53.9,53.91,62183.0,46.0978,46.1063,46.0465,46.0551,62183.0
2019-03-01 12:50:00,53.91,53.97,53.9,53.92,40121.0,46.0551,46.1063,46.0465,46.0636,40121.0
2019-03-01 12:55:00,53.93,53.93,53.86,53.91,46104.0,46.0721,46.0721,46.0123,46.0551,46104.0
2019-03-01 13:00:00,53.9,53.94,53.9,53.9,42994.0,46.0465,46.0807,46.0465,46.0465,42994.0
2019-03-01 13:05:00,53.9,53.96,53.9,53.91,45310.0,46.0465,46.0978,46.0465,46.0551,45310.0
2019-03-01 13:10:00,53.91,53.94,53.91,53.92,43309.0,46.0551,46.0807,46.0551,46.0636,43309.0
2019-03-01 13:15:00,53.92,53.96,53.9,53.91,116003.0,46.0636,46.0978,46.0465,46.0551,116003.0
2019-03-01 13:20:00,53.91,53.93,53.87,53.87,48953.0,46.0551,46.0721,46.0209,46.0209,48953.0
2019-03-01 13:25:00,53.88,53.9,53.84,53.85,47483.0,46.0294,46.0465,45.9953,46.0038,47483.0
2019-03-01 13:30:00,53.85,53.88,53.83,53.86,45363.0,46.0038,46.0294,45.9867,46.0123,45363.0
2019-03-01 13:35:00,53.85,53.92,53.85,53.89,257138.0,46.0038,46.0636,46.0038,46.038,257138.0
2019-03-01 13:40:00,53.9,54.07,53.87,54.07,136893.0,46.0465,46.1917,46.0209,46.1917,136893.0
2019-03-01 13:45:00,54.07,54.13,54.03,54.1,205064.0,46.1917,46.243,46.1576,46.2174,205064.0
2019-03-01 13:50:00,54.1,54.14,54.07,54.09,218798.0,46.2174,46.2515,46.1917,46.2088,218798.0
2019-03-01 13:55:00,54.09,54.13,54.06,54.1,56502.0,46.2088,46.243,46.1832,46.2174,56502.0
2019-03-01 14:00:00,54.11,54.19,54.1,54.16,92143.0,46.2259,46.2943,46.2174,46.2686,92143.0
2019-03-01 14:05:00,54.17,54.17,54.11,54.17,58333.0,46.2772,46.2772,46.2259,46.2772,58333.0
2019-03-01 14:10:00,54.18,54.19,54.08,54.15,78855.0,46.2857,46.2943,46.2003,46.2601,78855.0
2019-03-01 14:15:00,54.15,54.17,54.11,54.13,56627.0,46.2601,46.2772,46.2259,46.243,56627.0
2019-03-01 14:20:00,54.14,54.14,54.07,54.13,118566.0,46.2515,46.2515,46.1917,46.243,118566.0
2019-03-01 14:25:00,54.14,54.14,54.07,54.09,181336.0,46.2515,46.2515,46.1917,46.2088,181336.0
2019-03-01 14:30:00,54.1,54.1,54.02,54.06,91026.0,46.2174,46.2174,46.149,46.1832,91026.0
2019-03-01 14:35:00,54.07,54.09,54.04,54.04,65385.0,46.1917,46.2088,46.1661,46.1661,65385.0
2019-03-01 14:40:00,54.04,54.09,54.03,54.07,60724.0,46.1661,46.2088,46.1576,46.1917,60724.0
2019-03-01 14:45:00,54.08,54.09,54.06,54.07,85329.0,46.2003,46.2088,46.1832,46.1917,85329.0
2019-03-01 14:50:00,54.07,54.16,54.07,54.14,108533.0,46.1917,46.2686,46.1917,46.2515,108533.0
2019-03-01 14:55:00,54.13,54.24,54.13,54.23,141826.0,46.243,46.337,46.243,46.3284,141826.0
2019-03-01 15:00:00,54.23,54.31,54.21,54.31,220126.0,46.3284,46.3968,46.3113,46.3968,220126.0
2019-03-01 15:05:00,54.32,54.32,54.21,54.21,140555.0,46.4053,46.4053,46.3113,46.3113,140555.0
2019-03-01 15:10:00,54.21,54.24,54.15,54.2,169225.0,46.3113,46.337,46.2601,46.3028,169225.0
2019-03-01 15:15:00,54.19,54.21,54.14,54.16,97502.0,46.2943,46.3113,46.2515,46.2686,97502.0
2019-03-01 15:20:00,54.16,54.2,54.14,54.2,77999.0,46.2686,46.3028,46.2515,46.3028,77999.0
2019-03-01 15:25:00,54.2,54.2,54.14,54.17,105934.0,46.3028,46.3028,46.2515,46.2772,105934.0
2019-03-01 15:30:00,54.17,54.23,54.17,54.23,93559.0,46.2772,46.3284,46.2772,46.3284,93559.0
2019-03-01 15:35:00,54.22,54.31,54.22,54.29,192482.0,46.3199,46.3968,46.3199,46.3797,192482.0
2019-03-01 15:40:00,54.29,54.36,54.27,54.36,200007.0,46.3797,46.4395,46.3626,46.4395,200007.0
2019-03-01 15:45:00,54.36,54.4,54.24,54.25,306278.0,46.4395,46.4737,46.337,46.3455,306278.0
2019-03-01 15:50:00,54.25,54.26,54.17,54.17,311978.0,46.3455,46.3541,46.2772,46.2772,311978.0
2019-03-01 15:55:00,54.16,54.27,54.16,54.2,789881.0,46.2686,46.3626,46.2686,46.3028,789881.0
2019-03-04 09:30:00,54.58,54.7,54.27,54.37,342134.0,46.6274,46.7299,46.3626,46.448,342134.0
2019-03-04 09:35:00,54.38,54.54,54.31,54.33,201975.0,46.4566,46.5933,46.3968,46.4139,201975.0
2019-03-04 09:40:00,54.33,54.38,54.24,54.3,163089.0,46.4139,46.4566,46.337,46.3882,163089.0
2019-03-04 09:45:00,54.3,54.31,54.03,54.04,182869.0,46.3882,46.3968,46.1576,46.1661,182869.0
2019-03-04 09:50:00,54.05,54.06,53.95,53.96,247654.0,46.1747,46.1832,46.0892,46.0978,247654.0
2019-03-04 09:55:00,53.96,54.12,53.95,54.07,115022.0,46.0978,46.2345,46.0892,46.1917,115022.0
2019-03-04 10:00:00,54.07,54.07,53.89,53.93,148691.0,46.1917,46.1917,46.038,46.0721,148691.0
2019-03-04 10:05:00,53.93,53.99,53.9,53.98,138359.0,46.0721,46.1234,46.0465,46.1149,138359.0
2019-03-04 10:10:00,53.98,54.0,53.94,53.98,187232.0,46.1149,46.1319,46.0807,46.1149,187232.0
2019-03-04 10:15:00,53.97,54.07,53.94,54.06,151675.0,46.1063,46.1917,46.0807,46.1832,151675.0
2019-03-04 10:20:00,54.07,54.1,53.9,53.91,90135.0,46.1917,46.2174,46.0465,46.0551,90135.0
2019-03-04 10:25:00,53.91,53.98,53.87,53.95,128919.0,46.0551,46.1149,46.0209,46.0892,128919.0
2019-03-04 10:30:00,53.95,54.0,53.94,53.95,104609.0,46.0892,46.1319,46.0807,46.0892,104609.0
2019-03-04 10:35:00,53.95,53.96,53.84,53.86,129469.0,46.0892,46.0978,45.9953,46.0123,129469.0
2019-03-04 10:40:00,53.86,53.97,53.85,53.97,94729.0,46.0123,46.1063,46.0038,46.1063,94729.0
2019-03-04 10:45:00,53.97,54.13,53.96,54.1,114856.0,46.1063,46.243,46.0978,46.2174,114856.0
2019-03-04 10:50:00,54.1,54.11,54.0,54.05,109681.0,46.2174,46.2259,46.1319,46.1747,109681.0
2019-03-04 10:55:00,54.05,54.05,53.97,54.0,61637.0,46.1747,46.1747,46.1063,46.1319,61637.0
2019-03-04 11:00:00,54.0,54.04,53.99,54.03,96133.0,46.1319,46.1661,46.1234,46.1576,96133.0
2019-03-04 11:05:00,54.02,54.03,53.96,53.97,108502.0,46.149,46.1576,46.0978,46.1063,108502.0
2019-03-04 11:10:00,53.97,53.98,53.9,53.9,85725.0,46.1063,46.1149,46.0465,46.0465,85725.0
2019-03-04 11:15:00,53.91,53.95,53.84,53.93,95113.0,46.0551,46.0892,45.9953,46.0721,95113.0
2019-03-04 11:20:00,53.93,53.94,53.77,53.78,134826.0,46.0721,46.0807,45.9355,45.944,134826.0
2019-03-04 11:25:00,53.79,53.8,53.67,53.71,178495.0,45.9525,45.9611,45.85,45.8842,178495.0
2019-03-04 11:30:00,53.7,53.72,53.64,53.69,123234.0,45.8757,45.8927,45.8244,45.8671,123234.0
2019-03-04 11:35:00,53.69,53.7,53.63,53.64,88259.0,45.8671,45.8757,45.8159,45.8244,88259.0
2019-03-04 11:40:00,53.64,53.67,53.57,53.59,118917.0,45.8244,45.85,45.7646,45.7817,118917.0
2019-03-04 11:45:00,53.59,53.61,53.5,53.52,130687.0,45.7817,45.7988,45.7048,45.7219,130687.0
2019-03-04 11:50:00,53.53,53.65,53.51,53.63,114184.0,45.7304,45.8329,45.7133,45.8159,114184.0
2019-03-04 11:55:00,53.6,53.6,53.5,53.53,148741.0,45.7902,45.7902,45.7048,45.7304,148741.0
2019-03-04 12:00:00,53.52,53.61,53.51,53.53,77851.0,45.7219,45.7988,45.7133,45.7304,77851.0
2019-03-04 12:05:00,53.52,53.6,53.5,53.57,83243.0,45.7219,45.7902,45.7048,45.7646,83243.0
2019-03-04 12:10:00,53.58,53.58,53.43,53.48,129204.0,45.7731,45.7731,45.645,45.6877,129204.0
2019-03-04 12:15:00,53.48,53.5,53.3,53.34,119428.0,45.6877,45.7048,45.5339,45.5681,119428.0
2019-03-04 12:20:00,53.34,53.38,53.25,53.3,121619.0,45.5681,45.6023,45.4912,45.5339,121619.0
2019-03-04 12:25:00,53.3,53.4,53.26,53.39,110934.0,45.5339,45.6194,45.4998,45.6108,110934.0
2019-03-04 12:30:00,53.39,53.52,53.37,53.52,110712.0,45.6108,45.7219,45.5937,45.7219,110712.0
2019-03-04 12:35:00,53.51,53.59,53.4,53.42,161828.0,45.7133,45.7817,45.6194,45.6364,161828.0
2019-03-04 12:40:00,53.41,53.45,53.37,53.41,71147.0,45.6279,45.6621,45.5937,45.6279,71147.0
2019-03-04 12:45:00,53.41,53.43,53.34,53.39,95298.0,45.6279,45.645,45.5681,45.6108,95298.0
2019-03-04 12:50:00,53.39,53.6,53.39,53.52,145299.0,45.6108,45.7902,45.6108,45.7219,145299.0
2019-03-04 12:55:00,53.53,53.54,53.4,53.46,78775.0,45.7304,45.739,45.6194,45.6706,78775.0
2019-03-04 13:00:00,53.46,53.47,53.38,53.4,69521.0,45.6706,45.6792,45.6023,45.6194,69521.0
2019-03-04 13:05:00,53.4,53.43,53.37,53.4,117282.0,45.6194,45.645,45.5937,45.6194,117282.0
2019-03-04 13:10:00,53.39,53.47,53.38,53.46,72678.0,45.6108,45.6792,45.6023,45.6706,72678.0
2019-03-04 13:15:00,53.47,53.55,53.47,53.51,81543.0,45.6792,45.7475,45.6792,45.7133,81543.0
2019-03-04 13:20:00,53.52,53.59,53.52,53.57,38931.0,45.7219,45.7817,45.7219,45.7646,38931.0
2019-03-04 13:25:00,53.57,53.6,53.49,53.59,90183.0,45.7646,45.7902,45.6962,45.7817,90183.0
2019-03-04 13:30:00,53.59,53.62,53.51,53.52,59317.0,45.7817,45.8073,45.7133,45.7219,59317.0
2019-03-04 13:35:00,53.52,53.56,53.5,53.52,58561.0,45.7219,45.756,45.7048,45.7219,58561.0
2019-03-04 13:40:00,53.53,53.68,53.52,53.66,67549.0,45.7304,45.8586,45.7219,45.8415,67549.0
2019-03-04 13:45:00,53.65,53.65,53.53,53.55,47043.0,45.8329,45.8329,45.7304,45.7475,47043.0
2019-03-04 13:50:00,53.55,53.63,53.51,53.62,60704.0,45.7475,45.8159,45.7133,45.8073,60704.0
2019-03-04 13:55:00,53.62,53.64,53.51,53.55,53110.0,45.8073,45.8244,45.7133,45.7475,53110.0
2019-03-04 14:00:00,53.56,53.57,53.5,53.51,52905.0,45.756,45.7646,45.7048,45.7133,52905.0
2019-03-04 14:05:00,53.52,53.53,53.47,53.47,89900.0,45.7219,45.7304,45.6792,45.6792,89900.0
2019-03-04 14:10:00,53.47,53.5,53.43,53.48,90077.0,45.6792,45.7048,45.645,45.6877,90077.0
2019-03-04 14:15:00,53.48,53.52,53.45,53.48,50162.0,45.6877,45.7219,45.6621,45.6877,50162.0
2019-03-04 14:20:00,53.49,53.51,53.45,53.5,62958.0,45.6962,45.7133,45.6621,45.7048,62958.0
2019-03-04 14:25:00,53.5,53.58,53.49,53.57,47434.0,45.7048,45.7731,45.6962,45.7646,47434.0
2019-03-04 14:30:00,53.58,53.59,53.47,53.48,56985.0,45.7731,45.7817,45.6792,45.6877,56985.0
2019-03-04 14:35:00,53.48,53.59,53.48,53.53,103811.0,45.6877,45.7817,45.6877,45.7304,103811.0
2019-03-04 14:40:00,53.53,53.59,53.52,53.58,79290.0,45.7304,45.7817,45.7219,45.7731,79290.0
2019-03-04 14:45:00,53.58,53.59,53.49,53.51,74632.0,45.7731,45.7817,45.6962,45.7133,74632.0
2019-03-04 14:50:00,53.52,53.68,53.51,53.68,107795.0,45.7219,45.8586,45.7133,45.8586,107795.0
2019-03-04 14:55:00,53.68,53.72,53.57,53.58,69704.0,45.8586,45.8927,45.7646,45.7731,69704.0
2019-03-04 15:00:00,53.57,53.6,53.5,53.51,56829.0,45.7646,45.7902,45.7048,45.7133,56829.0
2019-03-04 15:05:00,53.5,53.55,53.49,53.52,74170.0,45.7048,45.7475,45.6962,45.7219,74170.0
2019-03-04 15:10:00,53.52,53.59,53.52,53.57,54124.0,45.7219,45.7817,45.7219,45.7646,54124.0
2019-03-04 15:15:00,53.57,53.63,53.56,53.6,97985.0,45.7646,45.8159,45.756,45.7902,97985.0
2019-03-04 15:20:00,53.61,53.66,53.59,53.63,95962.0,45.7988,45.8415,45.7817,45.8159,95962.0
2019-03-04 15:25:00,53.63,53.73,53.62,53.67,89269.0,45.8159,45.9013,45.8073,45.85,89269.0
2019-03-04 15:30:00,53.66,53.73,53.64,53.72,110348.0,45.8415,45.9013,45.8244,45.8927,110348.0
2019-03-04 15:35:00,53.72,53.83,53.7,53.76,143473.0,45.8927,45.9867,45.8757,45.9269,143473.0
2019-03-04 15:40:00,53.76,53.85,53.74,53.84,184315.0,45.9269,46.0038,45.9098,45.9953,184315.0
2019-03-04 15:45:00,53.84,53.85,53.75,53.75,203366.0,45.9953,46.0038,45.9184,45.9184,203366.0
2019-03-04 15:50:00,53.75,53.86,53.75,53.82,170024.0,45.9184,46.0123,45.9184,45.9782,170024.0
2019-03-04 15:55:00,53.81,53.84,53.74,53.78,660342.0,45.9696,45.9953,45.9098,45.944,660342.0
2019-03-05 09:30:00,53.9,53.96,53.75,53.89,244253.0,46.0465,46.0978,45.9184,46.038,244253.0
2019-03-05 09:35:00,53.89,54.09,53.87,53.97,132223.0,46.038,46.2088,46.0209,46.1063,132223.0
2019-03-05 09:40:00,53.96,53.96,53.7,53.79,168271.0,46.0978,46.0978,45.8757,45.9525,168271.0
2019-03-05 09:45:00,53.78,53.94,53.78,53.94,132272.0,45.944,46.0807,45.944,46.0807,132272.0
2019-03-05 09:50:00,53.94,54.17,53.94,54.16,418421.0,46.0807,46.2772,46.0807,46.2686,418421.0
2019-03-05 09:55:00,54.16,54.23,54.08,54.11,292038.0,46.2686,46.3284,46.2003,46.2259,292038.0
2019-03-05 10:00:00,54.11,54.13,54.05,54.08,148990.0,46.2259,46.243,46.1747,46.2003,148990.0
2019-03-05 10:05:00,54.09,54.12,53.97,53.99,116710.0,46.2088,46.2345,46.1063,46.1234,116710.0
2019-03-05 10:10:00,53.99,53.99,53.85,53.9,100929.0,46.1234,46.1234,46.0038,46.0465,100929.0
2019-03-05 10:15:00,53.89,53.92,53.81,53.82,128353.0,46.038,46.0636,45.9696,45.9782,128353.0
2019-03-05 10:20:00,53.82,53.89,53.81,53.85,76969.0,45.9782,46.038,45.9696,46.0038,76969.0
2019-03-05 10:25:00,53.84,53.84,53.74,53.77,106228.0,45.9953,45.9953,45.9098,45.9355,106228.0
2019-03-05 10:30:00,53.77,54.03,53.76,54.0,140342.0,45.9355,46.1576,45.9269,46.1319,140342.0
2019-03-05 10:35:00,54.0,54.0,53.91,53.95,80446.0,46.1319,46.1319,46.0551,46.0892,80446.0
2019-03-05 10:40:00,53.94,54.0,53.91,53.93,98571.0,46.0807,46.1319,46.0551,46.0721,98571.0
2019-03-05 10:45:00,53.94,54.0,53.93,53.96,81509.0,46.0807,46.1319,46.0721,46.0978,81509.0
2019-03-05 10:50:00,53.96,54.04,53.95,54.01,74419.0,46.0978,46.1661,46.0892,46.1405,74419.0
2019-03-05 10:55:00,54.0,54.01,53.88,53.92,67733.0,46.1319,46.1405,46.0294,46.0636,67733.0
2019-03-05 11:00:00,53.92,53.96,53.86,53.93,61150.0,46.0636,46.0978,46.0123,46.0721,61150.0
2019-03-05 11:05:00,53.94,53.98,53.89,53.97,59862.0,46.0807,46.1149,46.038,46.1063,59862.0
2019-03-05 11:10:00,53.98,54.03,53.94,53.99,60226.0,46.1149,46.1576,46.0807,46.1234,60226.0
2019-03-05 11:15:00,53.99,54.06,53.96,53.99,72747.0,46.1234,46.1832,46.0978,46.1234,72747.0
2019-03-05 11:20:00,54.0,54.01,53.97,54.0,59347.0,46.1319,46.1405,46.1063,46.1319,59347.0
2019-03-05 11:25:00,54.0,54.02,53.96,53.96,45143.0,46.1319,46.149,46.0978,46.0978,45143.0
2019-03-05 11:30:00,53.96,53.97,53.92,53.94,62673.0,46.0978,46.1063,46.0636,46.0807,62673.0
2019-03-05 11:35:00,53.93,53.99,53.9,53.96,64794.0,46.0721,46.1234,46.0465,46.0978,64794.0
2019-03-05 11:40:00,53.96,53.97,53.91,53.92,40094.0,46.0978,46.1063,46.0551,46.0636,40094.0
2019-03-05 11:45:00,53.93,53.95,53.89,53.9,51711.0,46.0721,46.0892,46.038,46.0465,51711.0
2019-03-05 11:50:00,53.9,53.95,53.88,53.89,66683.0,46.0465,46.0892,46.0294,46.038,66683.0
2019-03-05 11:55:00,53.88,53.89,53.85,53.87,70573.0,46.0294,46.038,46.0038,46.0209,70573.0
2019-03-05 12:00:00,53.87,53.89,53.85,53.87,44646.0,46.0209,46.038,46.0038,46.0209,44646.0
2019-03-05 12:05:00,53.88,54.02,53.88,54.01,162213.0,46.0294,46.149,46.0294,46.1405,162213.0
2019-03-05 12:10:00,54.01,54.06,53.99,54.0,63636.0,46.1405,46.1832,46.1234,46.1319,63636.0
2019-03-05 12:15:00,54.0,54.02,53.92,53.93,59553.0,46.1319,46.149,46.0636,46.0721,59553.0
2019-03-05 12:20:00,53.92,53.97,53.92,53.96,41970.0,46.0636,46.1063,46.0636,46.0978,41970.0
2019-03-05 12:25:00,53.97,53.97,53.92,53.92,45618.0,46.1063,46.1063,46.0636,46.0636,45618.0
2019-03-05 12:30:00,53.93,54.01,53.92,53.99,62274.0,46.0721,46.1405,46.0636,46.1234,62274.0
2019-03-05 12:35:00,54.0,54.03,53.98,54.0,58784.0,46.1319,46.1576,46.1149,46.1319,58784.0
2019-03-05 12:40:00,54.0,54.02,53.99,54.01,33994.0,46.1319,46.149,46.1234,46.1405,33994.0
2019-03-05 12:45:00,54.01,54.03,53.99,54.01,44784.0,46.1405,46.1576,46.1234,46.1405,44784.0
2019-03-05 12:50:00,54.01,54.03,54.0,54.01,41354.0,46.1405,46.1576,46.1319,46.1405,41354.0
2019-03-05 12:55:00,54.01,54.03,54.0,54.03,48286.0,46.1405,46.1576,46.1319,46.1576,48286.0
2019-03-05 13:00:00,54.02,54.04,54.0,54.04,47960.0,46.149,46.1661,46.1319,46.1661,47960.0
2019-03-05 13:05:00,54.04,54.09,54.03,54.09,114980.0,46.1661,46.2088,46.1576,46.2088,114980.0
2019-03-05 13:10:00,54.09,54.1,54.05,54.09,56243.0,46.2088,46.2174,46.1747,46.2088,56243.0
2019-03-05 13:15:00,54.09,54.12,54.08,54.1,78903.0,46.2088,46.2345,46.2003,46.2174,78903.0
2019-03-05 13:20:00,54.1,54.11,54.01,54.03,60832.0,46.2174,46.2259,46.1405,46.1576,60832.0
2019-03-05 13:25:00,54.03,54.08,54.02,54.06,64886.0,46.1576,46.2003,46.149,46.1832,64886.0
2019-03-05 13:30:00,54.06,54.08,54.04,54.04,57608.0,46.1832,46.2003,46.1661,46.1661,57608.0
2019-03-05 13:35:00,54.04,54.05,53.93,53.93,67831.0,46.1661,46.1747,46.0721,46.0721,67831.0
2019-03-05 13:40:00,53.94,54.01,53.93,53.96,72969.0,46.0807,46.1405,46.0721,46.0978,72969.0
2019-03-05 13:45:00,53.97,53.99,53.95,53.99,49534.0,46.1063,46.1234,46.0892,46.1234,49534.0
2019-03-05 13:50:00,53.99,54.01,53.98,54.01,47130.0,46.1234,46.1405,46.1149,46.1405,47130.0
2019-03-05 13:55:00,54.01,54.04,54.0,54.02,29183.0,46.1405,46.1661,46.1319,46.149,29183.0
2019-03-05 14:00:00,54.03,54.03,54.0,54.02,58417.0,46.1576,46.1576,46.1319,46.149,58417.0
2019-03-05 14:05:00,54.02,54.06,54.0,54.03,46831.0,46.149,46.1832,46.1319,46.1576,46831.0
2019-03-05 14:10:00,54.02,54.02,53.99,54.01,47317.0,46.149,46.149,46.1234,46.1405,47317.0
2019-03-05 14:15:00,54.01,54.03,54.0,54.01,48932.0,46.1405,46.1576,46.1319,46.1405,48932.0
2019-03-05 14:20:00,54.02,54.09,54.01,54.05,56496.0,46.149,46.2088,46.1405,46.1747,56496.0
2019-03-05 14:25:00,54.05,54.11,54.01,54.07,96564.0,46.1747,46.2259,46.1405,46.1917,96564.0
2019-03-05 14:30:00,54.08,54.14,54.03,54.03,97369.0,46.2003,46.2515,46.1576,46.1576,97369.0
2019-03-05 14:35:00,54.02,54.02,53.94,53.97,61148.0,46.149,46.149,46.0807,46.1063,61148.0
2019-03-05 14:40:00,53.98,53.99,53.94,53.98,52057.0,46.1149,46.1234,46.0807,46.1149,52057.0
2019-03-05 14:45:00,53.98,53.98,53.91,53.93,60273.0,46.1149,46.1149,46.0551,46.0721,60273.0
2019-03-05 14:50:00,53.92,53.96,53.92,53.94,63265.0,46.0636,46.0978,46.0636,46.0807,63265.0
2019-03-05 14:55:00,53.93,53.96,53.89,53.94,71604.0,46.0721,46.0978,46.038,46.0807,71604.0
2019-03-05 15:00:00,53.93,53.97,53.92,53.94,65156.0,46.0721,46.1063,46.0636,46.0807,65156.0
2019-03-05 15:05:00,53.95,53.96,53.91,53.93,71006.0,46.0892,46.0978,46.0551,46.0721,71006.0
2019-03-05 15:10:00,53.94,53.99,53.93,53.96,65734.0,46.0807,46.1234,46.0721,46.0978,65734.0
2019-03-05 15:15:00,53.96,53.98,53.94,53.98,53798.0,46.0978,46.1149,46.0807,46.1149,53798.0
2019-03-05 15:20:00,53.97,54.01,53.95,54.01,54486.0,46.1063,46.1405,46.0892,46.1405,54486.0
2019-03-05 15:25:00,54.01,54.02,53.98,53.98,54054.0,46.1405,46.149,46.1149,46.1149,54054.0
2019-03-05 15:30:00,53.98,54.0,53.91,53.93,100651.0,46.1149,46.1319,46.0551,46.0721,100651.0
2019-03-05 15:35:00,53.92,53.97,53.92,53.95,74042.0,46.0636,46.1063,46.0636,46.0892,74042.0
2019-03-05 15:40:00,53.94,53.97,53.91,53.95,125073.0,46.0807,46.1063,46.0551,46.0892,125073.0
2019-03-05 15:45:00,53.95,53.98,53.93,53.95,105335.0,46.0892,46.1149,46.0721,46.0892,105335.0
2019-03-05 15:50:00,53.96,53.98,53.92,53.97,219813.0,46.0978,46.1149,46.0636,46.1063,219813.0
2019-03-05 15:55:00,53.97,54.08,53.92,53.93,968376.0,46.1063,46.2003,46.0636,46.0721,968376.0
2019-03-06 09:30:00,53.84,54.32,53.73,54.32,819575.0,46.5156,46.9303,46.4206,46.9303,819575.0
2019-03-06 09:35:00,54.32,54.46,54.19,54.3,589992.0,46.9303,47.0513,46.818,46.9131,589992.0
2019-03-06 09:40:00,54.3,54.57,54.25,54.54,399200.0,46.9131,47.1463,46.8699,47.1204,399200.0
2019-03-06 09:45:00,54.56,54.68,54.37,54.53,524356.0,47.1377,47.2414,46.9735,47.1118,524356.0
2019-03-06 09:50:00,54.53,54.65,54.43,54.6,649406.0,47.1118,47.2154,47.0254,47.1722,649406.0
2019-03-06 09:55:00,54.6,54.79,54.58,54.59,543640.0,47.1722,47.3364,47.155,47.1636,543640.0
2019-03-06 10:00:00,54.59,54.77,54.56,54.7,397115.0,47.1636,47.3191,47.1377,47.2586,397115.0
2019-03-06 10:05:00,54.7,54.8,54.66,54.79,306859.0,47.2586,47.345,47.2241,47.3364,306859.0
2019-03-06 10:10:00,54.79,54.88,54.7,54.86,167836.0,47.3364,47.4142,47.2586,47.3969,167836.0
2019-03-06 10:15:00,54.87,54.92,54.76,54.82,258763.0,47.4055,47.4487,47.3105,47.3623,258763.0
2019-03-06 10:20:00,54.81,54.92,54.76,54.91,392047.0,47.3537,47.4487,47.3105,47.4401,392047.0
2019-03-06 10:25:00,54.9,54.96,54.82,54.91,354998.0,47.4314,47.4833,47.3623,47.4401,354998.0
2019-03-06 10:30:00,54.91,54.95,54.69,54.69,435337.0,47.4401,47.4746,47.25,47.25,435337.0
2019-03-06 10:35:00,54.7,54.87,54.68,54.85,137261.0,47.2586,47.4055,47.2414,47.3882,137261.0
2019-03-06 10:40:00,54.85,55.03,54.81,55.01,315397.0,47.3882,47.5437,47.3537,47.5265,315397.0
2019-03-06 10:45:00,55.02,55.15,54.98,55.12,285537.0,47.5351,47.6474,47.5006,47.6215,285537.0
2019-03-06 10:50:00,55.12,55.13,54.97,54.99,250559.0,47.6215,47.6301,47.4919,47.5092,250559.0
2019-03-06 10:55:00,54.98,55.16,54.95,55.15,308812.0,47.5006,47.6561,47.4746,47.6474,308812.0
2019-03-06 11:00:00,55.14,55.16,55.06,55.15,159363.0,47.6388,47.6561,47.5697,47.6474,159363.0
2019-03-06 11:05:00,55.14,55.23,55.12,55.21,369579.0,47.6388,47.7165,47.6215,47.6993,369579.0
2019-03-06 11:10:00,55.2,55.2,55.09,55.16,163141.0,47.6906,47.6906,47.5956,47.6561,163141.0
2019-03-06 11:15:00,55.16,55.23,55.05,55.05,159154.0,47.6561,47.7165,47.561,47.561,159154.0
2019-03-06 11:20:00,55.05,55.08,54.99,55.07,121179.0,47.561,47.5869,47.5092,47.5783,121179.0
2019-03-06 11:25:00,55.07,55.18,55.0,55.18,138681.0,47.5783,47.6733,47.5178,47.6733,138681.0
2019-03-06 11:30:00,55.18,55.29,55.17,55.23,458105.0,47.6733,47.7684,47.6647,47.7165,458105.0
2019-03-06 11:35:00,55.23,55.35,55.19,55.34,226590.0,47.7165,47.8202,47.682,47.8116,226590.0
2019-03-06 11:40:00,55.33,55.39,55.17,55.22,348340.0,47.8029,47.8548,47.6647,47.7079,348340.0
2019-03-06 11:45:00,55.22,55.32,55.15,55.16,211298.0,47.7079,47.7943,47.6474,47.6561,211298.0
2019-03-06 11:50:00,55.16,55.18,55.08,55.12,158011.0,47.6561,47.6733,47.5869,47.6215,158011.0
2019-03-06 11:55:00,55.12,55.29,55.11,55.28,106943.0,47.6215,47.7684,47.6129,47.7597,106943.0
2019-03-06 12:00:00,55.28,55.31,55.23,55.28,119847.0,47.7597,47.7857,47.7165,47.7597,119847.0
2019-03-06 12:05:00,55.29,55.43,55.27,55.41,128914.0,47.7684,47.8893,47.7511,47.8721,128914.0
2019-03-06 12:10:00,55.41,55.46,55.4,55.43,170435.0,47.8721,47.9153,47.8634,47.8893,170435.0
2019-03-06 12:15:00,55.42,55.43,55.26,55.27,88517.0,47.8807,47.8893,47.7425,47.7511,88517.0
2019-03-06 12:20:00,55.27,55.34,55.17,55.17,255200.0,47.7511,47.8116,47.6647,47.6647,255200.0
2019-03-06 12:25:00,55.16,55.21,55.12,55.13,152256.0,47.6561,47.6993,47.6215,47.6301,152256.0
2019-03-06 12:30:00,55.13,55.21,55.1,55.18,118217.0,47.6301,47.6993,47.6042,47.6733,118217.0
2019-03-06 12:35:00,55.18,55.26,55.17,55.22,68414.0,47.6733,47.7425,47.6647,47.7079,68414.0
2019-03-06 12:40:00,55.21,55.22,55.15,55.18,80512.0,47.6993,47.7079,47.6474,47.6733,80512.0
2019-03-06 12:45:00,55.18,55.24,55.12,55.14,74314.0,47.6733,47.7252,47.6215,47.6388,74314.0
2019-03-06 12:50:00,55.14,55.2,55.07,55.09,98885.0,47.6388,47.6906,47.5783,47.5956,98885.0
2019-03-06 12:55:00,55.09,55.15,55.08,55.11,109720.0,47.5956,47.6474,47.5869,47.6129,109720.0
2019-03-06 13:00:00,55.11,55.13,55.06,55.1,75891.0,47.6129,47.6301,47.5697,47.6042,75891.0
2019-03-06 13:05:00,55.1,55.12,55.07,55.1,62956.0,47.6042,47.6215,47.5783,47.6042,62956.0
2019-03-06 13:10:00,55.1,55.13,55.03,55.04,84158.0,47.6042,47.6301,47.5437,47.5524,84158.0
2019-03-06 13:15:00,55.04,55.09,54.96,55.05,116328.0,47.5524,47.5956,47.4833,47.561,116328.0
2019-03-06 13:20:00,55.04,55.05,54.96,55.0,91085.0,47.5524,47.561,47.4833,47.5178,91085.0
2019-03-06 13:25:00,54.99,55.04,54.98,55.02,87537.0,47.5092,47.5524,47.5006,47.5351,87537.0
2019-03-06 13:30:00,55.03,55.11,55.02,55.11,59520.0,47.5437,47.6129,47.5351,47.6129,59520.0
2019-03-06 13:35:00,55.1,55.19,55.1,55.19,72179.0,47.6042,47.682,47.6042,47.682,72179.0
2019-03-06 13:40:00,55.2,55.22,55.05,55.05,103287.0,47.6906,47.7079,47.561,47.561,103287.0
2019-03-06 13:45:00,55.05,55.09,55.04,55.07,76881.0,47.561,47.5956,47.5524,47.5783,76881.0
2019-03-06 13:50:00,55.07,55.13,55.04,55.13,92024.0,47.5783,47.6301,47.5524,47.6301,92024.0
2019-03-06 13:55:00,55.13,55.16,55.06,55.14,120063.0,47.6301,47.6561,47.5697,47.6388,120063.0
2019-03-06 14:00:00,55.14,55.15,55.09,55.1,79735.0,47.6388,47.6474,47.5956,47.6042,79735.0
2019-03-06 14:05:00,55.1,55.1,55.05,55.07,74393.0,47.6042,47.6042,47.561,47.5783,74393.0
2019-03-06 14:10:00,55.08,55.18,55.07,55.16,62351.0,47.5869,47.6733,47.5783,47.6561,62351.0
2019-03-06 14:15:00,55.16,55.2,55.12,55.13,90777.0,47.6561,47.6906,47.6215,47.6301,90777.0
2019-03-06 14:20:00,55.12,55.14,55.07,55.1,77100.0,47.6215,47.6388,47.5783,47.6042,77100.0
2019-03-06 14:25:00,55.09,55.1,55.0,55.0,104887.0,47.5956,47.6042,47.5178,47.5178,104887.0
2019-03-06 14:30:00,55.01,55.1,55.0,55.02,148924.0,47.5265,47.6042,47.5178,47.5351,148924.0
2019-03-06 14:35:00,55.02,55.18,55.01,55.17,74172.0,47.5351,47.6733,47.5265,47.6647,74172.0
2019-03-06 14:40:00,55.17,55.29,55.15,55.21,176625.0,47.6647,47.7684,47.6474,47.6993,176625.0
2019-03-06 14:45:00,55.21,55.23,55.07,55.09,78190.0,47.6993,47.7165,47.5783,47.5956,78190.0
2019-03-06 14:50:00,55.1,55.2,55.08,55.18,64746.0,47.6042,47.6906,47.5869,47.6733,64746.0
2019-03-06 14:55:00,55.17,55.22,55.1,55.11,69826.0,47.6647,47.7079,47.6042,47.6129,69826.0
2019-03-06 15:00:00,55.11,55.17,55.09,55.12,64025.0,47.6129,47.6647,47.5956,47.6215,64025.0
2019-03-06 15:05:00,55.12,55.15,55.07,55.14,84048.0,47.6215,47.6474,47.5783,47.6388,84048.0
2019-03-06 15:10:00,55.13,55.16,55.1,55.11,69598.0,47.6301,47.6561,47.6042,47.6129,69598.0
2019-03-06 15:15:00,55.11,55.14,55.07,55.12,88912.0,47.6129,47.6388,47.5783,47.6215,88912.0
2019-03-06 15:20:00,55.12,55.14,55.08,55.08,84362.0,47.6215,47.6388,47.5869,47.5869,84362.0
2019-03-06 15:25:00,55.09,55.11,54.95,55.04,204816.0,47.5956,47.6129,47.4746,47.5524,204816.0
2019-03-06 15:30:00,55.03,55.04,54.95,54.97,198817.0,47.5437,47.5524,47.4746,47.4919,198817.0
2019-03-06 15:35:00,54.97,54.97,54.87,54.91,244815.0,47.4919,47.4919,47.4055,47.4401,244815.0
2019-03-06 15:40:00,54.9,54.98,54.88,54.98,242581.0,47.4314,47.5006,47.4142,47.5006,242581.0
2019-03-06 15:45:00,54.98,54.98,54.82,54.84,334209.0,47.5006,47.5006,47.3623,47.3796,334209.0
2019-03-06 15:50:00,54.84,54.89,54.83,54.84,345711.0,47.3796,47.4228,47.371,47.3796,345711.0
2019-03-06 15:55:00,54.84,54.84,54.75,54.8,807032.0,47.3796,47.3796,47.3018,47.345,807032.0
2019-03-07 09:30:00,54.8,55.0,54.64,54.95,326824.0,47.345,47.5178,47.2068,47.4746,326824.0
2019-03-07 09:35:00,54.96,55.05,54.57,54.67,245735.0,47.4833,47.561,47.1463,47.2327,245735.0
2019-03-07 09:40:00,54.67,54.67,54.41,54.55,221689.0,47.2327,47.2327,47.0081,47.129,221689.0
2019-03-07 09:45:00,54.55,54.59,54.35,54.46,209550.0,47.129,47.1636,46.9563,47.0513,209550.0
2019-03-07 09:50:00,54.45,54.49,54.15,54.3,234631.0,47.0427,47.0772,46.7835,46.9131,234631.0
2019-03-07 09:55:00,54.3,54.34,54.15,54.26,300204.0,46.9131,46.9476,46.7835,46.8785,300204.0
2019-03-07 10:00:00,54.25,54.28,54.03,54.16,272021.0,46.8699,46.8958,46.6798,46.7921,272021.0
2019-03-07 10:05:00,54.15,54.19,54.08,54.11,226450.0,46.7835,46.818,46.723,46.7489,226450.0
2019-03-07 10:10:00,54.12,54.19,54.07,54.16,270659.0,46.7575,46.818,46.7143,46.7921,270659.0
2019-03-07 10:15:00,54.15,54.16,53.91,54.04,195522.0,46.7835,46.7921,46.5761,46.6884,195522.0
2019-03-07 10:20:00,54.05,54.07,53.97,54.06,144639.0,46.6971,46.7143,46.628,46.7057,144639.0
2019-03-07 10:25:00,54.06,54.17,54.03,54.14,117124.0,46.7057,46.8007,46.6798,46.7748,117124.0
2019-03-07 10:30:00,54.13,54.23,54.08,54.2,133126.0,46.7662,46.8526,46.723,46.8267,133126.0
2019-03-07 10:35:00,54.19,54.24,54.15,54.16,133806.0,46.818,46.8612,46.7835,46.7921,133806.0
2019-03-07 10:40:00,54.16,54.17,53.99,54.07,180057.0,46.7921,46.8007,46.6452,46.7143,180057.0
2019-03-07 10:45:00,54.07,54.11,54.04,54.05,102853.0,46.7143,46.7489,46.6884,46.6971,102853.0
2019-03-07 10:50:00,54.06,54.08,53.97,54.04,256667.0,46.7057,46.723,46.628,46.6884,256667.0
2019-03-07 10:55:00,54.05,54.08,53.95,54.01,154985.0,46.6971,46.723,46.6107,46.6625,154985.0
2019-03-07 11:00:00,54.0,54.07,53.94,53.95,232613.0,46.6539,46.7143,46.602,46.6107,232613.0
2019-03-07 11:05:00,53.95,53.97,53.77,53.85,264633.0,46.6107,46.628,46.4552,46.5243,264633.0
2019-03-07 11:10:00,53.86,53.9,53.81,53.89,138145.0,46.5329,46.5675,46.4897,46.5588,138145.0
2019-03-07 11:15:00,53.89,53.9,53.73,53.73,132722.0,46.5588,46.5675,46.4206,46.4206,132722.0
2019-03-07 11:20:00,53.73,53.78,53.61,53.66,170514.0,46.4206,46.4638,46.3169,46.3601,170514.0
2019-03-07 11:25:00,53.66,53.86,53.63,53.86,228361.0,46.3601,46.5329,46.3342,46.5329,228361.0
2019-03-07 11:30:00,53.86,53.94,53.84,53.86,151786.0,46.5329,46.602,46.5156,46.5329,151786.0
2019-03-07 11:35:00,53.86,53.95,53.82,53.91,72740.0,46.5329,46.6107,46.4984,46.5761,72740.0
2019-03-07 11:40:00,53.9,53.98,53.89,53.97,92200.0,46.5675,46.6366,46.5588,46.628,92200.0
2019-03-07 11:45:00,53.97,54.04,53.93,54.01,165091.0,46.628,46.6884,46.5934,46.6625,165091.0
2019-03-07 11:50:00,54.01,54.15,53.98,54.1,134005.0,46.6625,46.7835,46.6366,46.7403,134005.0
2019-03-07 11:55:00,54.1,54.23,54.1,54.22,154999.0,46.7403,46.8526,46.7403,46.8439,154999.0
2019-03-07 12:00:00,54.22,54.25,54.16,54.25,270798.0,46.8439,46.8699,46.7921,46.8699,270798.0
2019-03-07 12:05:00,54.26,54.28,54.19,54.23,156586.0,46.8785,46.8958,46.818,46.8526,156586.0
2019-03-07 12:10:00,54.23,54.25,54.08,54.18,108750.0,46.8526,46.8699,46.723,46.8094,108750.0
2019-03-07 12:15:00,54.18,54.2,54.1,54.14,54355.0,46.8094,46.8267,46.7403,46.7748,54355.0
2019-03-07 12:20:00,54.14,54.16,54.06,54.07,89489.0,46.7748,46.7921,46.7057,46.7143,89489.0
2019-03-07 12:25:00,54.07,54.12,54.02,54.1,83428.0,46.7143,46.7575,46.6711,46.7403,83428.0
2019-03-07 12:30:00,54.1,54.15,54.01,54.13,129437.0,46.7403,46.7835,46.6625,46.7662,129437.0
2019-03-07 12:35:00,54.13,54.16,54.09,54.14,60694.0,46.7662,46.7921,46.7316,46.7748,60694.0
2019-03-07 12:40:00,54.15,54.17,54.12,54.16,53008.0,46.7835,46.8007,46.7575,46.7921,53008.0
2019-03-07 12:45:00,54.16,54.19,54.11,54.16,57969.0,46.7921,46.818,46.7489,46.7921,57969.0
2019-03-07 12:50:00,54.16,54.16,54.1,54.13,88853.0,46.7921,46.7921,46.7403,46.7662,88853.0
2019-03-07 12:55:00,54.14,54.2,54.14,54.16,75082.0,46.7748,46.8267,46.7748,46.7921,75082.0
2019-03-07 13:00:00,54.17,54.17,54.11,54.13,105056.0,46.8007,46.8007,46.7489,46.7662,105056.0
2019-03-07 13:05:00,54.13,54.17,54.11,54.17,54215.0,46.7662,46.8007,46.7489,46.8007,54215.0
2019-03-07 13:10:00,54.18,54.2,54.15,54.16,64540.0,46.8094,46.8267,46.7835,46.7921,64540.0
2019-03-07 13:15:00,54.16,54.22,54.14,54.21,62579.0,46.7921,46.8439,46.7748,46.8353,62579.0
2019-03-07 13:20:00,54.21,54.27,54.15,54.16,77331.0,46.8353,46.8871,46.7835,46.7921,77331.0
2019-03-07 13:25:00,54.16,54.22,54.16,54.19,67173.0,46.7921,46.8439,46.7921,46.818,67173.0
2019-03-07 13:30:00,54.2,54.2,54.07,54.09,64536.0,46.8267,46.8267,46.7143,46.7316,64536.0
2019-03-07 13:35:00,54.09,54.12,54.06,54.11,61619.0,46.7316,46.7575,46.7057,46.7489,61619.0
2019-03-07 13:40:00,54.12,54.13,54.1,54.13,60830.0,46.7575,46.7662,46.7403,46.7662,60830.0
2019-03-07 13:45:00,54.13,54.19,54.12,54.19,62488.0,46.7662,46.818,46.7575,46.818,62488.0
2019-03-07 13:50:00,54.19,54.2,54.06,54.08,60144.0,46.818,46.8267,46.7057,46.723,60144.0
2019-03-07 13:55:00,54.08,54.11,54.05,54.09,43338.0,46.723,46.7489,46.6971,46.7316,43338.0
2019-03-07 14:00:00,54.1,54.12,54.02,54.03,71985.0,46.7403,46.7575,46.6711,46.6798,71985.0
2019-03-07 14:05:00,54.04,54.05,54.0,54.04,66098.0,46.6884,46.6971,46.6539,46.6884,66098.0
2019-03-07 14:10:00,54.04,54.05,53.96,53.97,78334.0,46.6884,46.6971,46.6193,46.628,78334.0
2019-03-07 14:15:00,53.96,53.97,53.91,53.96,77319.0,46.6193,46.628,46.5761,46.6193,77319.0
2019-03-07 14:20:00,53.95,54.0,53.91,53.92,83363.0,46.6107,46.6539,46.5761,46.5848,83363.0
2019-03-07 14:25:00,53.93,53.96,53.92,53.94,51090.0,46.5934,46.6193,46.5848,46.602,51090.0
2019-03-07 14:30:00,53.94,53.95,53.82,53.83,72879.0,46.602,46.6107,46.4984,46.507,72879.0
2019-03-07 14:35:00,53.83,53.91,53.82,53.88,174972.0,46.507,46.5761,46.4984,46.5502,174972.0
2019-03-07 14:40:00,53.89,53.94,53.85,53.91,101307.0,46.5588,46.602,46.5243,46.5761,101307.0
2019-03-07 14:45:00,53.91,53.96,53.88,53.92,98821.0,46.5761,46.6193,46.5502,46.5848,98821.0
2019-03-07 14:50:00,53.91,53.92,53.8,53.86,69091.0,46.5761,46.5848,46.4811,46.5329,69091.0
2019-03-07 14:55:00,53.86,53.92,53.83,53.89,184247.0,46.5329,46.5848,46.507,46.5588,184247.0
2019-03-07 15:00:00,53.9,53.92,53.83,53.86,123791.0,46.5675,46.5848,46.507,46.5329,123791.0
2019-03-07 15:05:00,53.86,53.91,53.85,53.89,93187.0,46.5329,46.5761,46.5243,46.5588,93187.0
2019-03-07 15:10:00,53.89,53.93,53.88,53.92,159895.0,46.5588,46.5934,46.5502,46.5848,159895.0
2019-03-07 15:15:00,53.93,53.95,53.91,53.94,90541.0,46.5934,46.6107,46.5761,46.602,90541.0
2019-03-07 15:20:00,53.94,53.97,53.89,53.9,123393.0,46.602,46.628,46.5588,46.5675,123393.0
2019-03-07 15:25:00,53.89,53.93,53.79,53.8,176085.0,46.5588,46.5934,46.4724,46.4811,176085.0
2019-03-07 15:30:00,53.8,53.85,53.79,53.82,188248.0,46.4811,46.5243,46.4724,46.4984,188248.0
2019-03-07 15:35:00,53.83,53.92,53.82,53.91,200672.0,46.507,46.5848,46.4984,46.5761,200672.0
2019-03-07 15:40:00,53.91,53.93,53.82,53.93,238279.0,46.5761,46.5934,46.4984,46.5934,238279.0
2019-03-07 15:45:00,53.92,54.01,53.91,53.99,278170.0,46.5848,46.6625,46.5761,46.6452,278170.0
2019-03-07 15:50:00,53.99,54.0,53.88,53.9,251730.0,46.6452,46.6539,46.5502,46.5675,251730.0
2019-03-07 15:55:00,53.9,54.08,53.9,54.02,674269.0,46.5675,46.723,46.5675,46.6711,674269.0
2019-03-08 09:30:00,53.45,53.6,53.28,53.28,354977.0,46.1787,46.3083,46.0318,46.0318,354977.0
2019-03-08 09:35:00,53.3,53.49,53.23,53.39,188148.0,46.0491,46.2133,45.9886,46.1269,188148.0
2019-03-08 09:40:00,53.39,53.56,53.3,53.53,185183.0,46.1269,46.2737,46.0491,46.2478,185183.0
2019-03-08 09:45:00,53.53,53.63,53.51,53.51,126291.0,46.2478,46.3342,46.2305,46.2305,126291.0
2019-03-08 09:50:00,53.52,53.56,53.47,53.48,117017.0,46.2392,46.2737,46.196,46.2046,117017.0
2019-03-08 09:55:00,53.47,53.51,53.4,53.42,87346.0,46.196,46.2305,46.1355,46.1528,87346.0
2019-03-08 10:00:00,53.41,53.42,53.22,53.41,227355.0,46.1441,46.1528,45.98,46.1441,227355.0
2019-03-08 10:05:00,53.41,53.5,53.33,53.5,190509.0,46.1441,46.2219,46.075,46.2219,190509.0
2019-03-08 10:10:00,53.5,53.59,53.47,53.56,124251.0,46.2219,46.2996,46.196,46.2737,124251.0
2019-03-08 10:15:00,53.55,53.57,53.46,53.51,93311.0,46.2651,46.2824,46.1873,46.2305,93311.0
2019-03-08 10:20:00,53.51,53.58,53.48,53.5,98828.0,46.2305,46.291,46.2046,46.2219,98828.0
2019-03-08 10:25:00,53.5,53.57,53.47,53.5,92601.0,46.2219,46.2824,46.196,46.2219,92601.0
2019-03-08 10:30:00,53.5,53.57,53.37,53.4,125168.0,46.2219,46.2824,46.1096,46.1355,125168.0
2019-03-08 10:35:00,53.4,53.45,53.38,53.41,106699.0,46.1355,46.1787,46.1182,46.1441,106699.0
2019-03-08 10:40:00,53.41,53.58,53.37,53.57,111943.0,46.1441,46.291,46.1096,46.2824,111943.0
2019-03-08 10:45:00,53.57,53.6,53.51,53.55,106543.0,46.2824,46.3083,46.2305,46.2651,106543.0
2019-03-08 10:50:00,53.55,53.55,53.48,53.48,85482.0,46.2651,46.2651,46.2046,46.2046,85482.0
2019-03-08 10:55:00,53.48,53.52,53.45,53.46,78517.0,46.2046,46.2392,46.1787,46.1873,78517.0
2019-03-08 11:00:00,53.45,53.48,53.36,53.37,64615.0,46.1787,46.2046,46.1009,46.1096,64615.0
2019-03-08 11:05:00,53.37,53.44,53.32,53.36,94993.0,46.1096,46.1701,46.0664,46.1009,94993.0
2019-03-08 11:10:00,53.35,53.41,53.31,53.35,67353.0,46.0923,46.1441,46.0577,46.0923,67353.0
2019-03-08 11:15:00,53.35,53.38,53.32,53.34,75915.0,46.0923,46.1182,46.0664,46.0837,75915.0
2019-03-08 11:20:00,53.34,53.37,53.3,53.35,112508.0,46.0837,46.1096,46.0491,46.0923,112508.0
2019-03-08 11:25:00,53.35,53.46,53.35,53.38,63376.0,46.0923,46.1873,46.0923,46.1182,63376.0
2019-03-08 11:30:00,53.38,53.39,53.31,53.34,66902.0,46.1182,46.1269,46.0577,46.0837,66902.0
2019-03-08 11:35:00,53.33,53.36,53.29,53.3,66631.0,46.075,46.1009,46.0405,46.0491,66631.0
2019-03-08 11:40:00,53.3,53.32,53.27,53.32,69973.0,46.0491,46.0664,46.0232,46.0664,69973.0
2019-03-08 11:45:00,53.31,53.34,53.28,53.31,64696.0,46.0577,46.0837,46.0318,46.0577,64696.0
2019-03-08 11:50:00,53.3,53.43,53.29,53.4,64734.0,46.0491,46.1614,46.0405,46.1355,64734.0
2019-03-08 11:55:00,53.39,53.4,53.3,53.33,83754.0,46.1269,46.1355,46.0491,46.075,83754.0
2019-03-08 12:00:00,53.33,53.34,53.27,53.28,62064.0,46.075,46.0837,46.0232,46.0318,62064.0
2019-03-08 12:05:00,53.27,53.29,53.19,53.19,97722.0,46.0232,46.0405,45.9541,45.9541,97722.0
2019-03-08 12:10:00,53.2,53.23,53.19,53.22,49426.0,45.9627,45.9886,45.9541,45.98,49426.0
2019-03-08 12:15:00,53.21,53.21,53.12,53.12,79173.0,45.9713,45.9713,45.8936,45.8936,79173.0
2019-03-08 12:20:00,53.11,53.16,53.08,53.11,64923.0,45.8849,45.9281,45.859,45.8849,64923.0
2019-03-08 12:25:00,53.11,53.11,53.03,53.09,128944.0,45.8849,45.8849,45.8158,45.8677,128944.0
2019-03-08 12:30:00,53.09,53.16,53.09,53.13,89494.0,45.8677,45.9281,45.8677,45.9022,89494.0
2019-03-08 12:35:00,53.14,53.17,53.1,53.17,76659.0,45.9109,45.9368,45.8763,45.9368,76659.0
2019-03-08 12:40:00,53.16,53.19,53.14,53.16,44880.0,45.9281,45.9541,45.9109,45.9281,44880.0
2019-03-08 12:45:00,53.15,53.19,53.15,53.15,43880.0,45.9195,45.9541,45.9195,45.9195,43880.0
2019-03-08 12:50:00,53.16,53.16,53.09,53.11,56980.0,45.9281,45.9281,45.8677,45.8849,56980.0
2019-03-08 12:55:00,53.11,53.15,53.06,53.15,86140.0,45.8849,45.9195,45.8417,45.9195,86140.0
2019-03-08 13:00:00,53.14,53.16,53.1,53.12,92131.0,45.9109,45.9281,45.8763,45.8936,92131.0
2019-03-08 13:05:00,53.12,53.21,53.12,53.14,79077.0,45.8936,45.9713,45.8936,45.9109,79077.0
2019-03-08 13:10:00,53.14,53.18,53.13,53.17,68715.0,45.9109,45.9454,45.9022,45.9368,68715.0
2019-03-08 13:15:00,53.17,53.17,53.07,53.08,107029.0,45.9368,45.9368,45.8504,45.859,107029.0
2019-03-08 13:20:00,53.08,53.18,53.05,53.17,142898.0,45.859,45.9454,45.8331,45.9368,142898.0
2019-03-08 13:25:00,53.17,53.17,53.12,53.16,63972.0,45.9368,45.9368,45.8936,45.9281,63972.0
2019-03-08 13:30:00,53.15,53.16,53.11,53.15,51925.0,45.9195,45.9281,45.8849,45.9195,51925.0
2019-03-08 13:35:00,53.15,53.21,53.13,53.21,61680.0,45.9195,45.9713,45.9022,45.9713,61680.0
2019-03-08 13:40:00,53.21,53.27,53.2,53.23,55479.0,45.9713,46.0232,45.9627,45.9886,55479.0
2019-03-08 13:45:00,53.23,53.27,53.21,53.22,69349.0,45.9886,46.0232,45.9713,45.98,69349.0
2019-03-08 13:50:00,53.21,53.23,53.17,53.19,49498.0,45.9713,45.9886,45.9368,45.9541,49498.0
2019-03-08 13:55:00,53.19,53.23,53.15,53.19,78820.0,45.9541,45.9886,45.9195,45.9541,78820.0
2019-03-08 14:00:00,53.19,53.19,53.15,53.16,68149.0,45.9541,45.9541,45.9195,45.9281,68149.0
2019-03-08 14:05:00,53.16,53.18,53.14,53.15,61202.0,45.9281,45.9454,45.9109,45.9195,61202.0
2019-03-08 14:10:00,53.15,53.21,53.14,53.14,45410.0,45.9195,45.9713,45.9109,45.9109,45410.0
2019-03-08 14:15:00,53.15,53.17,53.13,53.16,55046.0,45.9195,45.9368,45.9022,45.9281,55046.0
2019-03-08 14:20:00,53.16,53.18,53.15,53.18,92033.0,45.9281,45.9454,45.9195,45.9454,92033.0
2019-03-08 14:25:00,53.18,53.18,53.12,53.14,66202.0,45.9454,45.9454,45.8936,45.9109,66202.0
2019-03-08 14:30:00,53.14,53.3,53.13,53.25,78207.0,45.9109,46.0491,45.9022,46.0059,78207.0
2019-03-08 14:35:00,53.25,53.26,53.21,53.23,57876.0,46.0059,46.0145,45.9713,45.9886,57876.0
2019-03-08 14:40:00,53.23,53.37,53.21,53.37,74561.0,45.9886,46.1096,45.9713,46.1096,74561.0
2019-03-08 14:45:00,53.36,53.39,53.33,53.35,74779.0,46.1009,46.1269,46.075,46.0923,74779.0
2019-03-08 14:50:00,53.36,53.48,53.35,53.47,106516.0,46.1009,46.2046,46.0923,46.196,106516.0
2019-03-08 14:55:00,53.47,53.49,53.43,53.48,82296.0,46.196,46.2133,46.1614,46.2046,82296.0
2019-03-08 15:00:00,53.48,53.51,53.46,53.48,69350.0,46.2046,46.2305,46.1873,46.2046,69350.0
2019-03-08 15:05:00,53.48,53.51,53.41,53.48,106364.0,46.2046,46.2305,46.1441,46.2046,106364.0
2019-03-08 15:10:00,53.48,53.48,53.38,53.42,97792.0,46.2046,46.2046,46.1182,46.1528,97792.0
2019-03-08 15:15:00,53.43,53.43,53.34,53.39,87331.0,46.1614,46.1614,46.0837,46.1269,87331.0
2019-03-08 15:20:00,53.39,53.42,53.38,53.39,63807.0,46.1269,46.1528,46.1182,46.1269,63807.0
2019-03-08 15:25:00,53.39,53.48,53.38,53.48,106638.0,46.1269,46.2046,46.1182,46.2046,106638.0
2019-03-08 15:30:00,53.48,53.55,53.47,53.5,226209.0,46.2046,46.2651,46.196,46.2219,226209.0
2019-03-08 15:35:00,53.5,53.52,53.47,53.48,138262.0,46.2219,46.2392,46.196,46.2046,138262.0
2019-03-08 15:40:00,53.48,53.59,53.48,53.54,123485.0,46.2046,46.2996,46.2046,46.2564,123485.0
2019-03-08 15:45:00,53.54,53.56,53.51,53.52,223877.0,46.2564,46.2737,46.2305,46.2392,223877.0
2019-03-08 15:50:00,53.53,53.58,53.5,53.58,266213.0,46.2478,46.291,46.2219,46.291,266213.0
2019-03-08 15:55:00,53.57,53.61,53.5,53.54,511188.0,46.2824,46.3169,46.2219,46.2564,511188.0
2019-03-11 09:30:00,53.72,53.9,53.65,53.8,245817.0,46.412,46.5675,46.3515,46.4811,245817.0
2019-03-11 09:35:00,53.81,54.18,53.8,54.14,247599.0,46.4897,46.8094,46.4811,46.7748,247599.0
2019-03-11 09:40:00,54.14,54.29,54.08,54.27,112853.0,46.7748,46.9044,46.723,46.8871,112853.0
2019-03-11 09:45:00,54.27,54.3,54.23,54.28,142910.0,46.8871,46.9131,46.8526,46.8958,142910.0
2019-03-11 09:50:00,54.28,54.42,54.27,54.4,159934.0,46.8958,47.0167,46.8871,46.9995,159934.0
2019-03-11 09:55:00,54.4,54.41,54.32,54.34,116271.0,46.9995,47.0081,46.9303,46.9476,116271.0
2019-03-11 10:00:00,54.34,54.41,54.33,54.39,204099.0,46.9476,47.0081,46.939,46.9908,204099.0
2019-03-11 10:05:00,54.38,54.41,54.38,54.4,95411.0,46.9822,47.0081,46.9822,46.9995,95411.0
2019-03-11 10:10:00,54.41,54.48,54.37,54.47,74521.0,47.0081,47.0686,46.9735,47.0599,74521.0
2019-03-11 10:15:00,54.46,54.47,54.38,54.44,93518.0,47.0513,47.0599,46.9822,47.034,93518.0
2019-03-11 10:20:00,54.43,54.44,54.36,54.36,106675.0,47.0254,47.034,46.9649,46.9649,106675.0
2019-03-11 10:25:00,54.37,54.39,54.33,54.35,61650.0,46.9735,46.9908,46.939,46.9563,61650.0
2019-03-11 10:30:00,54.35,54.36,54.3,54.31,61189.0,46.9563,46.9649,46.9131,46.9217,61189.0
2019-03-11 10:35:00,54.32,54.38,54.29,54.37,55441.0,46.9303,46.9822,46.9044,46.9735,55441.0
2019-03-11 10:40:00,54.37,54.41,54.37,54.37,67242.0,46.9735,47.0081,46.9735,46.9735,67242.0
2019-03-11 10:45:00,54.38,54.44,54.37,54.43,93114.0,46.9822,47.034,46.9735,47.0254,93114.0
2019-03-11 10:50:00,54.42,54.45,54.42,54.42,60025.0,47.0167,47.0427,47.0167,47.0167,60025.0
2019-03-11 10:55:00,54.42,54.44,54.4,54.43,61519.0,47.0167,47.034,46.9995,47.0254,61519.0
2019-03-11 11:00:00,54.43,54.45,54.41,54.44,130551.0,47.0254,47.0427,47.0081,47.034,130551.0
2019-03-11 11:05:00,54.44,54.52,54.43,54.48,238001.0,47.034,47.1031,47.0254,47.0686,238001.0
2019-03-11 11:10:00,54.48,54.49,54.42,54.46,73747.0,47.0686,47.0772,47.0167,47.0513,73747.0
2019-03-11 11:15:00,54.46,54.49,54.45,54.47,94751.0,47.0513,47.0772,47.0427,47.0599,94751.0
2019-03-11 11:20:00,54.47,54.47,54.41,54.43,68525.0,47.0599,47.0599,47.0081,47.0254,68525.0
2019-03-11 11:25:00,54.43,54.46,54.42,54.46,62895.0,47.0254,47.0513,47.0167,47.0513,62895.0
2019-03-11 11:30:00,54.46,54.48,54.41,54.42,65309.0,47.0513,47.0686,47.0081,47.0167,65309.0
2019-03-11 11:35:00,54.42,54.48,54.39,54.45,106627.0,47.0167,47.0686,46.9908,47.0427,106627.0
2019-03-11 11:40:00,54.45,54.49,54.38,54.39,112143.0,47.0427,47.0772,46.9822,46.9908,112143.0
2019-03-11 11:45:00,54.38,54.42,54.35,54.36,61437.0,46.9822,47.0167,46.9563,46.9649,61437.0
2019-03-11 11:50:00,54.36,54.45,54.36,54.45,64646.0,46.9649,47.0427,46.9649,47.0427,64646.0
2019-03-11 11:55:00,54.45,54.46,54.43,54.43,69958.0,47.0427,47.0513,47.0254,47.0254,69958.0
2019-03-11 12:00:00,54.44,54.49,54.43,54.48,142230.0,47.034,47.0772,47.0254,47.0686,142230.0
2019-03-11 12:05:00,54.49,54.51,54.46,54.47,143958.0,47.0772,47.0945,47.0513,47.0599,143958.0
2019-03-11 12:10:00,54.47,54.54,54.45,54.54,82705.0,47.0599,47.1204,47.0427,47.1204,82705.0
2019-03-11 12:15:00,54.53,54.57,54.53,54.55,56889.0,47.1118,47.1463,47.1118,47.129,56889.0
2019-03-11 12:20:00,54.55,54.6,54.54,54.55,62984.0,47.129,47.1722,47.1204,47.129,62984.0
2019-03-11 12:25:00,54.55,54.58,54.52,54.52,57739.0,47.129,47.155,47.1031,47.1031,57739.0
2019-03-11 12:30:00,54.51,54.58,54.51,54.57,59054.0,47.0945,47.155,47.0945,47.1463,59054.0
2019-03-11 12:35:00,54.58,54.61,54.55,54.56,114997.0,47.155,47.1809,47.129,47.1377,114997.0
2019-03-11 12:40:00,54.56,54.59,54.54,54.56,114796.0,47.1377,47.1636,47.1204,47.1377,114796.0
2019-03-11 12:45:00,54.57,54.6,54.52,54.53,71203.0,47.1463,47.1722,47.1031,47.1118,71203.0
2019-03-11 12:50:00,54.54,54.57,54.52,54.56,63749.0,47.1204,47.1463,47.1031,47.1377,63749.0
2019-03-11 12:55:00,54.55,54.6,54.55,54.55,50769.0,47.129,47.1722,47.129,47.129,50769.0
2019-03-11 13:00:00,54.55,54.61,54.55,54.58,73591.0,47.129,47.1809,47.129,47.155,73591.0
2019-03-11 13:05:00,54.58,54.63,54.58,54.62,60888.0,47.155,47.1982,47.155,47.1895,60888.0
2019-03-11 13:10:00,54.61,54.66,54.61,54.65,70852.0,47.1809,47.2241,47.1809,47.2154,70852.0
2019-03-11 13:15:00,54.65,54.69,54.62,54.66,118718.0,47.2154,47.25,47.1895,47.2241,118718.0
2019-03-11 13:20:00,54.66,54.68,54.64,54.67,80437.0,47.2241,47.2414,47.2068,47.2327,80437.0
2019-03-11 13:25:00,54.66,54.67,54.64,54.66,46639.0,47.2241,47.2327,47.2068,47.2241,46639.0
2019-03-11 13:30:00,54.67,54.72,54.66,54.71,86334.0,47.2327,47.2759,47.2241,47.2673,86334.0
2019-03-11 13:35:00,54.71,54.74,54.7,54.72,43575.0,47.2673,47.2932,47.2586,47.2759,43575.0
2019-03-11 13:40:00,54.72,54.74,54.7,54.72,62414.0,47.2759,47.2932,47.2586,47.2759,62414.0
2019-03-11 13:45:00,54.72,54.75,54.7,54.71,52621.0,47.2759,47.3018,47.2586,47.2673,52621.0
2019-03-11 13:50:00,54.7,54.71,54.62,54.65,56708.0,47.2586,47.2673,47.1895,47.2154,56708.0
2019-03-11 13:55:00,54.64,54.67,54.62,54.66,89854.0,47.2068,47.2327,47.1895,47.2241,89854.0
2019-03-11 14:00:00,54.66,54.66,54.63,54.63,51869.0,47.2241,47.2241,47.1982,47.1982,51869.0
2019-03-11 14:05:00,54.64,54.64,54.57,54.57,51907.0,47.2068,47.2068,47.1463,47.1463,51907.0
2019-03-11 14:10:00,54.58,54.58,54.54,54.56,51076.0,47.155,47.155,47.1204,47.1377,51076.0
2019-03-11 14:15:00,54.56,54.57,54.5,54.5,51203.0,47.1377,47.1463,47.0859,47.0859,51203.0
2019-03-11 14:20:00,54.51,54.52,54.47,54.51,85769.0,47.0945,47.1031,47.0599,47.0945,85769.0
2019-03-11 14:25:00,54.5,54.58,54.47,54.58,46391.0,47.0859,47.155,47.0599,47.155,46391.0
2019-03-11 14:30:00,54.58,54.6,54.55,54.55,53316.0,47.155,47.1722,47.129,47.129,53316.0
2019-03-11 14:35:00,54.56,54.58,54.51,54.54,100739.0,47.1377,47.155,47.0945,47.1204,100739.0
2019-03-11 14:40:00,54.53,54.54,54.45,54.48,194803.0,47.1118,47.1204,47.0427,47.0686,194803.0
2019-03-11 14:45:00,54.48,54.49,54.39,54.39,108528.0,47.0686,47.0772,46.9908,46.9908,108528.0
2019-03-11 14:50:00,54.39,54.44,54.37,54.41,111124.0,46.9908,47.034,46.9735,47.0081,111124.0
2019-03-11 14:55:00,54.41,54.46,54.4,54.46,46417.0,47.0081,47.0513,46.9995,47.0513,46417.0
2019-03-11 15:00:00,54.46,54.46,54.38,54.39,93681.0,47.0513,47.0513,46.9822,46.9908,93681.0
2019-03-11 15:05:00,54.4,54.43,54.38,54.43,65451.0,46.9995,47.0254,46.9822,47.0254,65451.0
2019-03-11 15:10:00,54.42,54.49,54.42,54.48,63488.0,47.0167,47.0772,47.0167,47.0686,63488.0
2019-03-11 15:15:00,54.48,54.53,54.47,54.53,113332.0,47.0686,47.1118,47.0599,47.1118,113332.0
2019-03-11 15:20:00,54.53,54.53,54.47,54.48,99790.0,47.1118,47.1118,47.0599,47.0686,99790.0
2019-03-11 15:25:00,54.47,54.48,54.4,54.46,118376.0,47.0599,47.0686,46.9995,47.0513,118376.0
2019-03-11 15:30:00,54.46,54.51,54.43,54.47,122546.0,47.0513,47.0945,47.0254,47.0599,122546.0
2019-03-11 15:35:00,54.47,54.51,54.42,54.43,120953.0,47.0599,47.0945,47.0167,47.0254,120953.0
2019-03-11 15:40:00,54.43,54.43,54.35,54.35,136348.0,47.0254,47.0254,46.9563,46.9563,136348.0
2019-03-11 15:45:00,54.36,54.37,54.25,54.3,344720.0,46.9649,46.9735,46.8699,46.9131,344720.0
2019-03-11 15:50:00,54.3,54.38,54.28,54.35,255115.0,46.9131,46.9822,46.8958,46.9563,255115.0
2019-03-11 15:55:00,54.36,54.45,54.33,54.34,641366.0,46.9649,47.0427,46.939,46.9476,641366.0
2019-03-12 09:30:00,54.59,54.81,54.54,54.7,203175.0,47.1636,47.3537,47.1204,47.2586,203175.0
2019-03-12 09:35:00,54.7,54.79,54.63,54.63,144553.0,47.2586,47.3364,47.1982,47.1982,144553.0
2019-03-12 09:40:00,54.63,54.69,54.55,54.64,107789.0,47.1982,47.25,47.129,47.2068,107789.0
2019-03-12 09:45:00,54.64,54.65,54.57,54.62,95672.0,47.2068,47.2154,47.1463,47.1895,95672.0
2019-03-12 09:50:00,54.62,54.77,54.58,54.76,82148.0,47.1895,47.3191,47.155,47.3105,82148.0
2019-03-12 09:55:00,54.76,54.79,54.68,54.68,117196.0,47.3105,47.3364,47.2414,47.2414,117196.0
2019-03-12 10:00:00,54.69,54.84,54.69,54.79,113251.0,47.25,47.3796,47.25,47.3364,113251.0
2019-03-12 10:05:00,54.8,54.83,54.77,54.79,74169.0,47.345,47.371,47.3191,47.3364,74169.0
2019-03-12 10:10:00,54.8,54.87,54.79,54.79,74070.0,47.345,47.4055,47.3364,47.3364,74070.0
2019-03-12 10:15:00,54.8,54.86,54.78,54.82,96301.0,47.345,47.3969,47.3278,47.3623,96301.0
2019-03-12 10:20:00,54.83,54.85,54.8,54.84,67180.0,47.371,47.3882,47.345,47.3796,67180.0
2019-03-12 10:25:00,54.84,54.88,54.82,54.88,66626.0,47.3796,47.4142,47.3623,47.4142,66626.0
2019-03-12 10:30:00,54.88,55.05,54.87,55.05,277086.0,47.4142,47.561,47.4055,47.561,277086.0
2019-03-12 10:35:00,55.05,55.07,55.02,55.06,77151.0,47.561,47.5783,47.5351,47.5697,77151.0
2019-03-12 10:40:00,55.05,55.08,54.99,55.0,71668.0,47.561,47.5869,47.5092,47.5178,71668.0
2019-03-12 10:45:00,55.0,55.0,54.97,55.0,45675.0,47.5178,47.5178,47.4919,47.5178,45675.0
2019-03-12 10:50:00,54.99,55.04,54.98,55.0,162992.0,47.5092,47.5524,47.5006,47.5178,162992.0
2019-03-12 10:55:00,54.99,55.02,54.92,54.93,99735.0,47.5092,47.5351,47.4487,47.4574,99735.0
2019-03-12 11:00:00,54.94,54.98,54.89,54.9,158693.0,47.466,47.5006,47.4228,47.4314,158693.0
2019-03-12 11:05:00,54.91,55.08,54.89,55.08,87250.0,47.4401,47.5869,47.4228,47.5869,87250.0
2019-03-12 11:10:00,55.07,55.14,55.04,55.06,82358.0,47.5783,47.6388,47.5524,47.5697,82358.0
2019-03-12 11:15:00,55.06,55.06,54.9,54.92,141907.0,47.5697,47.5697,47.4314,47.4487,141907.0
2019-03-12 11:20:00,54.91,54.97,54.89,54.92,62353.0,47.4401,47.4919,47.4228,47.4487,62353.0
2019-03-12 11:25:00,54.92,54.97,54.88,54.97,55717.0,47.4487,47.4919,47.4142,47.4919,55717.0
2019-03-12 11:30:00,54.97,55.06,54.92,55.05,63196.0,47.4919,47.5697,47.4487,47.561,63196.0
2019-03-12 11:35:00,55.06,55.13,55.05,55.12,117593.0,47.5697,47.6301,47.561,47.6215,117593.0
2019-03-12 11:40:00,55.12,55.15,55.09,55.14,58705.0,47.6215,47.6474,47.5956,47.6388,58705.0
2019-03-12 11:45:00,55.15,55.15,55.08,55.12,59222.0,47.6474,47.6474,47.5869,47.6215,59222.0
2019-03-12 11:50:00,55.12,55.13,55.07,55.12,110960.0,47.6215,47.6301,47.5783,47.6215,110960.0
2019-03-12 11:55:00,55.13,55.13,55.08,55.1,55496.0,47.6301,47.6301,47.5869,47.6042,55496.0
2019-03-12 12:00:00,55.1,55.1,55.05,55.07,49485.0,47.6042,47.6042,47.561,47.5783,49485.0
2019-03-12 12:05:00,55.08,55.1,55.07,55.1,48518.0,47.5869,47.6042,47.5783,47.6042,48518.0
2019-03-12 12:10:00,55.1,55.12,55.09,55.11,80002.0,47.6042,47.6215,47.5956,47.6129,80002.0
2019-03-12 12:15:00,55.12,55.17,55.11,55.12,84194.0,47.6215,47.6647,47.6129,47.6215,84194.0
2019-03-12 12:20:00,55.12,55.15,55.1,55.14,59526.0,47.6215,47.6474,47.6042,47.6388,59526.0
2019-03-12 12:25:00,55.14,55.23,55.14,55.22,80054.0,47.6388,47.7165,47.6388,47.7079,80054.0
2019-03-12 12:30:00,55.22,55.23,55.17,55.19,89994.0,47.7079,47.7165,47.6647,47.682,89994.0
2019-03-12 12:35:00,55.18,55.27,55.18,55.27,61685.0,47.6733,47.7511,47.6733,47.7511,61685.0
2019-03-12 12:40:00,55.27,55.29,55.24,55.24,36242.0,47.7511,47.7684,47.7252,47.7252,36242.0
2019-03-12 12:45:00,55.24,55.27,55.22,55.24,26515.0,47.7252,47.7511,47.7079,47.7252,26515.0
2019-03-12 12:50:00,55.24,55.24,55.15,55.19,62323.0,47.7252,47.7252,47.6474,47.682,62323.0
2019-03-12 12:55:00,55.19,55.25,55.19,55.25,35108.0,47.682,47.7338,47.682,47.7338,35108.0
2019-03-12 13:00:00,55.25,55.26,55.22,55.25,46170.0,47.7338,47.7425,47.7079,47.7338,46170.0
2019-03-12 13:05:00,55.26,55.29,55.25,55.29,75416.0,47.7425,47.7684,47.7338,47.7684,75416.0
2019-03-12 13:10:00,55.29,55.29,55.22,55.23,65386.0,47.7684,47.7684,47.7079,47.7165,65386.0
2019-03-12 13:15:00,55.22,55.22,55.2,55.22,52807.0,47.7079,47.7079,47.6906,47.7079,52807.0
2019-03-12 13:20:00,55.22,55.26,55.21,55.25,60803.0,47.7079,47.7425,47.6993,47.7338,60803.0
2019-03-12 13:25:00,55.25,55.28,55.23,55.27,83625.0,47.7338,47.7597,47.7165,47.7511,83625.0
2019-03-12 13:30:00,55.27,55.31,55.26,55.27,104041.0,47.7511,47.7857,47.7425,47.7511,104041.0
2019-03-12 13:35:00,55.27,55.27,55.22,55.25,69862.0,47.7511,47.7511,47.7079,47.7338,69862.0
2019-03-12 13:40:00,55.25,55.28,55.24,55.27,44480.0,47.7338,47.7597,47.7252,47.7511,44480.0
2019-03-12 13:45:00,55.27,55.29,55.26,55.27,42472.0,47.7511,47.7684,47.7425,47.7511,42472.0
2019-03-12 13:50:00,55.27,55.28,55.23,55.25,55986.0,47.7511,47.7597,47.7165,47.7338,55986.0
2019-03-12 13:55:00,55.25,55.27,55.23,55.27,43879.0,47.7338,47.7511,47.7165,47.7511,43879.0
2019-03-12 14:00:00,55.27,55.27,55.25,55.25,46425.0,47.7511,47.7511,47.7338,47.7338,46425.0
2019-03-12 14:05:00,55.25,55.25,55.22,55.23,39154.0,47.7338,47.7338,47.7079,47.7165,39154.0
2019-03-12 14:10:00,55.23,55.23,55.14,55.14,80997.0,47.7165,47.7165,47.6388,47.6388,80997.0
2019-03-12 14:15:00,55.14,55.14,55.08,55.09,72989.0,47.6388,47.6388,47.5869,47.5956,72989.0
2019-03-12 14:20:00,55.09,55.12,55.07,55.1,95768.0,47.5956,47.6215,47.5783,47.6042,95768.0
2019-03-12 14:25:00,55.09,55.14,55.07,55.1,103888.0,47.5956,47.6388,47.5783,47.6042,103888.0
2019-03-12 14:30:00,55.11,55.13,55.05,55.06,159746.0,47.6129,47.6301,47.561,47.5697,159746.0
2019-03-12 14:35:00,55.07,55.09,55.05,55.06,121498.0,47.5783,47.5956,47.561,47.5697,121498.0
2019-03-12 14:40:00,55.07,55.1,55.05,55.08,66647.0,47.5783,47.6042,47.561,47.5869,66647.0
2019-03-12 14:45:00,55.08,55.1,55.07,55.1,38411.0,47.5869,47.6042,47.5783,47.6042,38411.0
2019-03-12 14:50:00,55.09,55.11,55.03,55.05,86202.0,47.5956,47.6129,47.5437,47.561,86202.0
2019-03-12 14:55:00,55.05,55.06,54.98,54.98,270277.0,47.561,47.5697,47.5006,47.5006,270277.0
2019-03-12 15:00:00,54.99,55.0,54.93,54.94,72423.0,47.5092,47.5178,47.4574,47.466,72423.0
2019-03-12 15:05:00,54.94,54.94,54.86,54.87,40686.0,47.466,47.466,47.3969,47.4055,40686.0
2019-03-12 15:10:00,54.86,54.9,54.82,54.84,132405.0,47.3969,47.4314,47.3623,47.3796,132405.0
2019-03-12 15:15:00,54.83,54.84,54.7,54.71,60973.0,47.371,47.3796,47.2586,47.2673,60973.0
2019-03-12 15:20:00,54.71,54.76,54.67,54.76,73259.0,47.2673,47.3105,47.2327,47.3105,73259.0
2019-03-12 15:25:00,54.75,54.82,54.72,54.79,115760.0,47.3018,47.3623,47.2759,47.3364,115760.0
2019-03-12 15:30:00,54.8,54.82,54.71,54.78,138116.0,47.345,47.3623,47.2673,47.3278,138116.0
2019-03-12 15:35:00,54.77,54.8,54.71,54.8,129299.0,47.3191,47.345,47.2673,47.345,129299.0
2019-03-12 15:40:00,54.8,54.85,54.76,54.85,91552.0,47.345,47.3882,47.3105,47.3882,91552.0
2019-03-12 15:45:00,54.85,54.91,54.84,54.87,137343.0,47.3882,47.4401,47.3796,47.4055,137343.0
2019-03-12 15:50:00,54.86,54.87,54.73,54.73,232132.0,47.3969,47.4055,47.2846,47.2846,232132.0
2019-03-12 15:55:00,54.73,54.84,54.68,54.83,501969.0,47.2846,47.3796,47.2414,47.371,501969.0
2019-03-13 09:30:00,55.03,55.25,55.0,55.13,229942.0,47.5437,47.7338,47.5178,47.6301,229942.0
2019-03-13 09:35:00,55.14,55.21,55.06,55.14,93015.0,47.6388,47.6993,47.5697,47.6388,93015.0
2019-03-13 09:40:00,55.13,55.2,55.1,55.19,72538.0,47.6301,47.6906,47.6042,47.682,72538.0
2019-03-13 09:45:00,55.2,55.2,55.11,55.14,53653.0,47.6906,47.6906,47.6129,47.6388,53653.0
2019-03-13 09:50:00,55.14,55.33,55.14,55.32,74379.0,47.6388,47.8029,47.6388,47.7943,74379.0
2019-03-13 09:55:00,55.33,55.35,55.28,55.3,101458.0,47.8029,47.8202,47.7597,47.777,101458.0
2019-03-13 10:00:00,55.3,55.44,55.3,55.36,110979.0,47.777,47.898,47.777,47.8289,110979.0
2019-03-13 10:05:00,55.37,55.41,55.32,55.35,80709.0,47.8375,47.8721,47.7943,47.8202,80709.0
2019-03-13 10:10:00,55.35,55.37,55.29,55.32,73764.0,47.8202,47.8375,47.7684,47.7943,73764.0
2019-03-13 10:15:00,55.32,55.36,55.32,55.35,52834.0,47.7943,47.8289,47.7943,47.8202,52834.0
2019-03-13 10:20:00,55.35,55.38,55.29,55.3,57356.0,47.8202,47.8461,47.7684,47.777,57356.0
2019-03-13 10:25:00,55.31,55.32,55.24,55.3,85696.0,47.7857,47.7943,47.7252,47.777,85696.0
2019-03-13 10:30:00,55.3,55.31,55.29,55.3,62427.0,47.777,47.7857,47.7684,47.777,62427.0
2019-03-13 10:35:00,55.3,55.31,55.25,55.3,66343.0,47.777,47.7857,47.7338,47.777,66343.0
2019-03-13 10:40:00,55.3,55.39,55.28,55.37,58253.0,47.777,47.8548,47.7597,47.8375,58253.0
2019-03-13 10:45:00,55.38,55.45,55.38,55.45,59550.0,47.8461,47.9066,47.8461,47.9066,59550.0
2019-03-13 10:50:00,55.45,55.58,55.44,55.54,105577.0,47.9066,48.0189,47.898,47.9844,105577.0
2019-03-13 10:55:00,55.54,55.57,55.52,55.54,65830.0,47.9844,48.0103,47.9671,47.9844,65830.0
2019-03-13 11:00:00,55.54,55.72,55.53,55.68,106327.0,47.9844,48.1399,47.9757,48.1053,106327.0
2019-03-13 11:05:00,55.69,55.73,55.63,55.7,92165.0,48.114,48.1485,48.0621,48.1226,92165.0
2019-03-13 11:10:00,55.7,55.72,55.66,55.71,88988.0,48.1226,48.1399,48.088,48.1312,88988.0
2019-03-13 11:15:00,55.71,55.72,55.66,55.67,74578.0,48.1312,48.1399,48.088,48.0967,74578.0
2019-03-13 11:20:00,55.68,55.71,55.62,55.63,103978.0,48.1053,48.1312,48.0535,48.0621,103978.0
2019-03-13 11:25:00,55.63,55.71,55.62,55.68,153464.0,48.0621,48.1312,48.0535,48.1053,153464.0
2019-03-13 11:30:00,55.68,55.69,55.62,55.65,115771.0,48.1053,48.114,48.0535,48.0794,115771.0
2019-03-13 11:35:00,55.65,55.67,55.6,55.63,83110.0,48.0794,48.0967,48.0362,48.0621,83110.0
2019-03-13 11:40:00,55.64,55.71,55.62,55.7,42078.0,48.0708,48.1312,48.0535,48.1226,42078.0
2019-03-13 11:45:00,55.7,55.72,55.63,55.65,55933.0,48.1226,48.1399,48.0621,48.0794,55933.0
2019-03-13 11:50:00,55.65,55.69,55.59,55.69,79069.0,48.0794,48.114,48.0276,48.114,79069.0
2019-03-13 11:55:00,55.69,55.88,55.69,55.85,191961.0,48.114,48.2781,48.114,48.2522,191961.0
2019-03-13 12:00:00,55.85,55.92,55.8,55.92,73620.0,48.2522,48.3127,48.209,48.3127,73620.0
2019-03-13 12:05:00,55.92,55.94,55.8,55.82,122249.0,48.3127,48.33,48.209,48.2263,122249.0
2019-03-13 12:10:00,55.81,55.87,55.81,55.83,52068.0,48.2176,48.2695,48.2176,48.2349,52068.0
2019-03-13 12:15:00,55.83,55.85,55.82,55.83,44677.0,48.2349,48.2522,48.2263,48.2349,44677.0
2019-03-13 12:20:00,55.83,55.83,55.74,55.75,105286.0,48.2349,48.2349,48.1572,48.1658,105286.0
2019-03-13 12:25:00,55.75,55.81,55.72,55.8,75189.0,48.1658,48.2176,48.1399,48.209,75189.0
2019-03-13 12:30:00,55.8,55.82,55.72,55.73,61664.0,48.209,48.2263,48.1399,48.1485,61664.0
2019-03-13 12:35:00,55.72,55.8,55.72,55.78,54919.0,48.1399,48.209,48.1399,48.1917,54919.0
2019-03-13 12:40:00,55.79,55.79,55.73,55.73,96051.0,48.2004,48.2004,48.1485,48.1485,96051.0
2019-03-13 12:45:00,55.74,55.74,55.64,55.65,54779.0,48.1572,48.1572,48.0708,48.0794,54779.0
2019-03-13 12:50:00,55.66,55.69,55.63,55.64,39592.0,48.088,48.114,48.0621,48.0708,39592.0
2019-03-13 12:55:00,55.64,55.72,55.63,55.72,31447.0,48.0708,48.1399,48.0621,48.1399,31447.0
2019-03-13 13:00:00,55.73,55.77,55.72,55.77,57330.0,48.1485,48.1831,48.1399,48.1831,57330.0
2019-03-13 13:05:00,55.77,55.83,55.75,55.8,41609.0,48.1831,48.2349,48.1658,48.209,41609.0
2019-03-13 13:10:00,55.8,55.86,55.79,55.82,53783.0,48.209,48.2608,48.2004,48.2263,53783.0
2019-03-13 13:15:00,55.81,55.83,55.78,55.82,40741.0,48.2176,48.2349,48.1917,48.2263,40741.0
2019-03-13 13:20:00,55.82,55.82,55.75,55.76,67764.0,48.2263,48.2263,48.1658,48.1744,67764.0
2019-03-13 13:25:00,55.76,55.76,55.72,55.74,28027.0,48.1744,48.1744,48.1399,48.1572,28027.0
2019-03-13 13:30:00,55.74,55.76,55.7,55.72,41699.0,48.1572,48.1744,48.1226,48.1399,41699.0
2019-03-13 13:35:00,55.73,55.73,55.68,55.7,49714.0,48.1485,48.1485,48.1053,48.1226,49714.0
2019-03-13 13:40:00,55.7,55.7,55.62,55.63,47045.0,48.1226,48.1226,48.0535,48.0621,47045.0
2019-03-13 13:45:00,55.63,55.63,55.58,55.63,88382.0,48.0621,48.0621,48.0189,48.0621,88382.0
2019-03-13 13:50:00,55.63,55.73,55.61,55.73,56240.0,48.0621,48.1485,48.0448,48.1485,56240.0
2019-03-13 13:55:00,55.72,55.76,55.66,55.76,48852.0,48.1399,48.1744,48.088,48.1744,48852.0
2019-03-13 14:00:00,55.76,55.8,55.7,55.72,105314.0,48.1744,48.209,48.1226,48.1399,105314.0
2019-03-13 14:05:00,55.72,55.81,55.72,55.8,46660.0,48.1399,48.2176,48.1399,48.209,46660.0
2019-03-13 14:10:00,55.8,55.8,55.74,55.78,58381.0,48.209,48.209,48.1572,48.1917,58381.0
2019-03-13 14:15:00,55.78,55.79,55.75,55.77,35167.0,48.1917,48.2004,48.1658,48.1831,35167.0
2019-03-13 14:20:00,55.78,55.83,55.77,55.82,43664.0,48.1917,48.2349,48.1831,48.2263,43664.0
2019-03-13 14:25:00,55.82,55.85,55.77,55.78,55991.0,48.2263,48.2522,48.1831,48.1917,55991.0
2019-03-13 14:30:00,55.77,55.77,55.73,55.74,56955.0,48.1831,48.1831,48.1485,48.1572,56955.0
2019-03-13 14:35:00,55.74,55.74,55.7,55.72,49053.0,48.1572,48.1572,48.1226,48.1399,49053.0
2019-03-13 14:40:00,55.72,55.75,55.69,55.7,65418.0,48.1399,48.1658,48.114,48.1226,65418.0
2019-03-13 14:45:00,55.7,55.7,55.49,55.51,167759.0,48.1226,48.1226,47.9412,47.9585,167759.0
2019-03-13 14:50:00,55.51,55.51,55.43,55.48,97381.0,47.9585,47.9585,47.8893,47.9325,97381.0
2019-03-13 14:55:00,55.48,55.56,55.46,55.54,46931.0,47.9325,48.0016,47.9153,47.9844,46931.0
2019-03-13 15:00:00,55.53,55.56,55.49,55.55,41609.0,47.9757,48.0016,47.9412,47.993,41609.0
2019-03-13 15:05:00,55.56,55.61,55.54,55.54,64772.0,48.0016,48.0448,47.9844,47.9844,64772.0
2019-03-13 15:10:00,55.54,55.56,55.47,55.47,73731.0,47.9844,48.0016,47.9239,47.9239,73731.0
2019-03-13 15:15:00,55.47,55.51,55.44,55.45,129590.0,47.9239,47.9585,47.898,47.9066,129590.0
2019-03-13 15:20:00,55.44,55.44,55.36,55.41,110242.0,47.898,47.898,47.8289,47.8721,110242.0
2019-03-13 15:25:00,55.4,55.45,55.37,55.41,114689.0,47.8634,47.9066,47.8375,47.8721,114689.0
2019-03-13 15:30:00,55.41,55.51,55.4,55.51,83969.0,47.8721,47.9585,47.8634,47.9585,83969.0
2019-03-13 15:35:00,55.51,55.53,55.49,55.53,71282.0,47.9585,47.9757,47.9412,47.9757,71282.0
2019-03-13 15:40:00,55.52,55.53,55.45,55.52,124707.0,47.9671,47.9757,47.9066,47.9671,124707.0
2019-03-13 15:45:00,55.52,55.53,55.37,55.37,102509.0,47.9671,47.9757,47.8375,47.8375,102509.0
2019-03-13 15:50:00,55.38,55.41,55.32,55.32,198693.0,47.8461,47.8721,47.7943,47.7943,198693.0
2019-03-13 15:55:00,55.33,55.4,55.31,55.39,565318.0,47.8029,47.8634,47.7857,47.8548,565318.0
2019-03-14 09:30:00,55.53,55.87,55.48,55.74,232114.0,47.9757,48.2695,47.9325,48.1572,232114.0
2019-03-14 09:35:00,55.74,55.75,55.59,55.66,98731.0,48.1572,48.1658,48.0276,48.088,98731.0
2019-03-14 09:40:00,55.66,55.67,55.47,55.5,92314.0,48.088,48.0967,47.9239,47.9498,92314.0
2019-03-14 09:45:00,55.5,55.53,55.41,55.52,91632.0,47.9498,47.9757,47.8721,47.9671,91632.0
2019-03-14 09:50:00,55.53,55.69,55.5,55.64,146607.0,47.9757,48.114,47.9498,48.0708,146607.0
2019-03-14 09:55:00,55.64,55.67,55.58,55.66,67630.0,48.0708,48.0967,48.0189,48.088,67630.0
2019-03-14 10:00:00,55.66,55.72,55.56,55.58,71726.0,48.088,48.1399,48.0016,48.0189,71726.0
2019-03-14 10:05:00,55.57,55.59,55.48,55.53,70750.0,48.0103,48.0276,47.9325,47.9757,70750.0
2019-03-14 10:10:00,55.53,55.54,55.36,55.37,93713.0,47.9757,47.9844,47.8289,47.8375,93713.0
2019-03-14 10:15:00,55.38,55.44,55.37,55.39,97091.0,47.8461,47.898,47.8375,47.8548,97091.0
2019-03-14 10:20:00,55.4,55.48,55.39,55.43,59100.0,47.8634,47.9325,47.8548,47.8893,59100.0
2019-03-14 10:25:00,55.43,55.44,55.39,55.39,46225.0,47.8893,47.898,47.8548,47.8548,46225.0
2019-03-14 10:30:00,55.4,55.48,55.35,55.47,80546.0,47.8634,47.9325,47.8202,47.9239,80546.0
2019-03-14 10:35:00,55.46,55.5,55.43,55.49,55037.0,47.9153,47.9498,47.8893,47.9412,55037.0
2019-03-14 10:40:00,55.5,55.52,55.46,55.48,43569.0,47.9498,47.9671,47.9153,47.9325,43569.0
2019-03-14 10:45:00,55.48,55.49,55.43,55.46,38462.0,47.9325,47.9412,47.8893,47.9153,38462.0
2019-03-14 10:50:00,55.46,55.51,55.43,55.5,48181.0,47.9153,47.9585,47.8893,47.9498,48181.0
2019-03-14 10:55:00,55.5,55.51,55.42,55.49,45062.0,47.9498,47.9585,47.8807,47.9412,45062.0
2019-03-14 11:00:00,55.49,55.5,55.37,55.41,52049.0,47.9412,47.9498,47.8375,47.8721,52049.0
2019-03-14 11:05:00,55.42,55.5,55.4,55.48,58232.0,47.8807,47.9498,47.8634,47.9325,58232.0
2019-03-14 11:10:00,55.47,55.59,55.46,55.57,40224.0,47.9239,48.0276,47.9153,48.0103,40224.0
2019-03-14 11:15:00,55.57,55.61,55.52,55.52,44793.0,48.0103,48.0448,47.9671,47.9671,44793.0
2019-03-14 11:20:00,55.52,55.55,55.47,55.47,39461.0,47.9671,47.993,47.9239,47.9239,39461.0
2019-03-14 11:25:00,55.47,55.48,55.42,55.44,44776.0,47.9239,47.9325,47.8807,47.898,44776.0
2019-03-14 11:30:00,55.44,55.46,55.41,55.46,58672.0,47.898,47.9153,47.8721,47.9153,58672.0
2019-03-14 11:35:00,55.46,55.48,55.43,55.47,40906.0,47.9153,47.9325,47.8893,47.9239,40906.0
2019-03-14 11:40:00,55.47,55.5,55.43,55.5,59980.0,47.9239,47.9498,47.8893,47.9498,59980.0
2019-03-14 11:45:00,55.5,55.55,55.48,55.52,36603.0,47.9498,47.993,47.9325,47.9671,36603.0
2019-03-14 11:50:00,55.51,55.51,55.44,55.44,50233.0,47.9585,47.9585,47.898,47.898,50233.0
2019-03-14 11:55:00,55.45,55.48,55.43,55.46,56152.0,47.9066,47.9325,47.8893,47.9153,56152.0
2019-03-14 12:00:00,55.46,55.52,55.45,55.5,33585.0,47.9153,47.9671,47.9066,47.9498,33585.0
2019-03-14 12:05:00,55.49,55.55,55.49,55.55,49048.0,47.9412,47.993,47.9412,47.993,49048.0
2019-03-14 12:10:00,55.55,55.56,55.5,55.53,43481.0,47.993,48.0016,47.9498,47.9757,43481.0
2019-03-14 12:15:00,55.52,55.54,55.51,55.52,61245.0,47.9671,47.9844,47.9585,47.9671,61245.0
2019-03-14 12:20:00,55.52,55.54,55.49,55.52,61011.0,47.9671,47.9844,47.9412,47.9671,61011.0
2019-03-14 12:25:00,55.51,55.54,55.47,55.53,38670.0,47.9585,47.9844,47.9239,47.9757,38670.0
2019-03-14 12:30:00,55.53,55.55,55.52,55.54,42905.0,47.9757,47.993,47.9671,47.9844,42905.0
2019-03-14 12:35:00,55.54,55.56,55.52,55.53,74851.0,47.9844,48.0016,47.9671,47.9757,74851.0
2019-03-14 12:40:00,55.53,55.58,55.52,55.56,37824.0,47.9757,48.0189,47.9671,48.0016,37824.0
2019-03-14 12:45:00,55.55,55.6,55.55,55.6,45241.0,47.993,48.0362,47.993,48.0362,45241.0
2019-03-14 12:50:00,55.6,55.64,55.54,55.55,71589.0,48.0362,48.0708,47.9844,47.993,71589.0
2019-03-14 12:55:00,55.55,55.58,55.52,55.53,49251.0,47.993,48.0189,47.9671,47.9757,49251.0
2019-03-14 13:00:00,55.53,55.57,55.53,55.55,25374.0,47.9757,48.0103,47.9757,47.993,25374.0
2019-03-14 13:05:00,55.55,55.56,55.49,55.53,35551.0,47.993,48.0016,47.9412,47.9757,35551.0
2019-03-14 13:10:00,55.52,55.53,55.5,55.52,43452.0,47.9671,47.9757,47.9498,47.9671,43452.0
2019-03-14 13:15:00,55.52,55.53,55.5,55.52,25721.0,47.9671,47.9757,47.9498,47.9671,25721.0
2019-03-14 13:20:00,55.52,55.53,55.46,55.48,37680.0,47.9671,47.9757,47.9153,47.9325,37680.0
2019-03-14 13:25:00,55.48,55.55,55.48,55.54,40926.0,47.9325,47.993,47.9325,47.9844,40926.0
2019-03-14 13:30:00,55.55,55.57,55.5,55.51,59161.0,47.993,48.0103,47.9498,47.9585,59161.0
2019-03-14 13:35:00,55.51,55.53,55.47,55.48,52060.0,47.9585,47.9757,47.9239,47.9325,52060.0
2019-03-14 13:40:00,55.48,55.5,55.44,55.48,45201.0,47.9325,47.9498,47.898,47.9325,45201.0
2019-03-14 13:45:00,55.48,55.48,55.38,55.45,95970.0,47.9325,47.9325,47.8461,47.9066,95970.0
2019-03-14 13:50:00,55.44,55.45,55.34,55.4,101988.0,47.898,47.9066,47.8116,47.8634,101988.0
2019-03-14 13:55:00,55.39,55.4,55.35,55.36,64049.0,47.8548,47.8634,47.8202,47.8289,64049.0
2019-03-14 14:00:00,55.36,55.39,55.34,55.35,57479.0,47.8289,47.8548,47.8116,47.8202,57479.0
2019-03-14 14:05:00,55.36,55.39,55.34,55.37,56752.0,47.8289,47.8548,47.8116,47.8375,56752.0
2019-03-14 14:10:00,55.37,55.37,55.3,55.31,96823.0,47.8375,47.8375,47.777,47.7857,96823.0
2019-03-14 14:15:00,55.31,55.35,55.3,55.34,42866.0,47.7857,47.8202,47.777,47.8116,42866.0
2019-03-14 14:20:00,55.34,55.4,55.33,55.4,53164.0,47.8116,47.8634,47.8029,47.8634,53164.0
2019-03-14 14:25:00,55.4,55.4,55.35,55.38,41379.0,47.8634,47.8634,47.8202,47.8461,41379.0
2019-03-14 14:30:00,55.37,55.37,55.31,55.31,69138.0,47.8375,47.8375,47.7857,47.7857,69138.0
2019-03-14 14:35:00,55.31,55.34,55.3,55.3,86112.0,47.7857,47.8116,47.777,47.777,86112.0
2019-03-14 14:40:00,55.3,55.35,55.3,55.34,44822.0,47.777,47.8202,47.777,47.8116,44822.0
2019-03-14 14:45:00,55.33,55.35,55.28,55.29,49933.0,47.8029,47.8202,47.7597,47.7684,49933.0
2019-03-14 14:50:00,55.29,55.35,55.29,55.33,49048.0,47.7684,47.8202,47.7684,47.8029,49048.0
2019-03-14 14:55:00,55.33,55.4,55.33,55.38,41982.0,47.8029,47.8634,47.8029,47.8461,41982.0
2019-03-14 15:00:00,55.37,55.41,55.36,55.41,40083.0,47.8375,47.8721,47.8289,47.8721,40083.0
2019-03-14 15:05:00,55.4,55.4,55.35,55.37,60149.0,47.8634,47.8634,47.8202,47.8375,60149.0
2019-03-14 15:10:00,55.37,55.37,55.28,55.29,87507.0,47.8375,47.8375,47.7597,47.7684,87507.0
2019-03-14 15:15:00,55.28,55.31,55.25,55.3,71177.0,47.7597,47.7857,47.7338,47.777,71177.0
2019-03-14 15:20:00,55.31,55.33,55.29,55.32,38177.0,47.7857,47.8029,47.7684,47.7943,38177.0
2019-03-14 15:25:00,55.32,55.39,55.31,55.38,61938.0,47.7943,47.8548,47.7857,47.8461,61938.0
2019-03-14 15:30:00,55.37,55.42,55.34,55.37,116484.0,47.8375,47.8807,47.8116,47.8375,116484.0
2019-03-14 15:35:00,55.37,55.46,55.36,55.44,127559.0,47.8375,47.9153,47.8289,47.898,127559.0
2019-03-14 15:40:00,55.44,55.47,55.41,55.43,83416.0,47.898,47.9239,47.8721,47.8893,83416.0
2019-03-14 15:45:00,55.43,55.46,55.4,55.41,87660.0,47.8893,47.9153,47.8634,47.8721,87660.0
2019-03-14 15:50:00,55.41,55.43,55.29,55.31,268574.0,47.8721,47.8893,47.7684,47.7857,268574.0
2019-03-14 15:55:00,55.31,55.42,55.31,55.4,572522.0,47.7857,47.8807,47.7857,47.8634,572522.0
2019-03-15 09:30:00,55.08,55.52,55.0,55.13,1873845.0,47.5869,47.9671,47.5178,47.6301,1873845.0
2019-03-15 09:35:00,55.13,55.3,54.96,55.11,254860.0,47.6301,47.777,47.4833,47.6129,254860.0
2019-03-15 09:40:00,55.1,55.19,55.06,55.08,129648.0,47.6042,47.682,47.5697,47.5869,129648.0
2019-03-15 09:45:00,55.08,55.1,54.92,55.06,212557.0,47.5869,47.6042,47.4487,47.5697,212557.0
2019-03-15 09:50:00,55.07,55.2,55.06,55.16,139398.0,47.5783,47.6906,47.5697,47.6561,139398.0
2019-03-15 09:55:00,55.15,55.29,55.15,55.23,151762.0,47.6474,47.7684,47.6474,47.7165,151762.0
2019-03-15 10:00:00,55.23,55.35,55.15,55.25,122022.0,47.7165,47.8202,47.6474,47.7338,122022.0
2019-03-15 10:05:00,55.24,55.33,55.22,55.23,82800.0,47.7252,47.8029,47.7079,47.7165,82800.0
2019-03-15 10:10:00,55.23,55.28,55.2,55.24,83434.0,47.7165,47.7597,47.6906,47.7252,83434.0
2019-03-15 10:15:00,55.24,55.24,55.15,55.17,79481.0,47.7252,47.7252,47.6474,47.6647,79481.0
2019-03-15 10:20:00,55.16,55.35,55.16,55.22,75546.0,47.6561,47.8202,47.6561,47.7079,75546.0
2019-03-15 10:25:00,55.22,55.32,55.2,55.29,130374.0,47.7079,47.7943,47.6906,47.7684,130374.0
2019-03-15 10:30:00,55.3,55.45,55.29,55.41,90755.0,47.777,47.9066,47.7684,47.8721,90755.0
2019-03-15 10:35:00,55.41,55.45,55.38,55.42,126863.0,47.8721,47.9066,47.8461,47.8807,126863.0
2019-03-15 10:40:00,55.42,55.61,55.4,55.61,163908.0,47.8807,48.0448,47.8634,48.0448,163908.0
2019-03-15 10:45:00,55.6,55.61,55.39,55.39,110765.0,48.0362,48.0448,47.8548,47.8548,110765.0
2019-03-15 10:50:00,55.4,55.48,55.39,55.47,58678.0,47.8634,47.9325,47.8548,47.9239,58678.0
2019-03-15 10:55:00,55.47,55.51,55.46,55.49,53911.0,47.9239,47.9585,47.9153,47.9412,53911.0
2019-03-15 11:00:00,55.48,55.53,55.43,55.44,61033.0,47.9325,47.9757,47.8893,47.898,61033.0
2019-03-15 11:05:00,55.44,55.48,55.39,55.47,53240.0,47.898,47.9325,47.8548,47.9239,53240.0
2019-03-15 11:10:00,55.48,55.52,55.45,55.51,41714.0,47.9325,47.9671,47.9066,47.9585,41714.0
2019-03-15 11:15:00,55.51,55.53,55.48,55.52,74562.0,47.9585,47.9757,47.9325,47.9671,74562.0
2019-03-15 11:20:00,55.52,55.52,55.46,55.49,46644.0,47.9671,47.9671,47.9153,47.9412,46644.0
2019-03-15 11:25:00,55.5,55.51,55.43,55.43,38823.0,47.9498,47.9585,47.8893,47.8893,38823.0
2019-03-15 11:30:00,55.44,55.48,55.43,55.48,74349.0,47.898,47.9325,47.8893,47.9325,74349.0
2019-03-15 11:35:00,55.48,55.49,55.44,55.45,52852.0,47.9325,47.9412,47.898,47.9066,52852.0
2019-03-15 11:40:00,55.45,55.46,55.41,55.45,54565.0,47.9066,47.9153,47.8721,47.9066,54565.0
2019-03-15 11:45:00,55.45,55.57,55.44,55.56,131508.0,47.9066,48.0103,47.898,48.0016,131508.0
2019-03-15 11:50:00,55.57,55.57,55.41,55.41,80586.0,48.0103,48.0103,47.8721,47.8721,80586.0
2019-03-15 11:55:00,55.42,55.5,55.41,55.48,89744.0,47.8807,47.9498,47.8721,47.9325,89744.0
2019-03-15 12:00:00,55.48,55.54,55.44,55.51,152378.0,47.9325,47.9844,47.898,47.9585,152378.0
2019-03-15 12:05:00,55.51,55.55,55.48,55.54,53042.0,47.9585,47.993,47.9325,47.9844,53042.0
2019-03-15 12:10:00,55.54,55.63,55.54,55.62,77706.0,47.9844,48.0621,47.9844,48.0535,77706.0
2019-03-15 12:15:00,55.62,55.7,55.61,55.65,117547.0,48.0535,48.1226,48.0448,48.0794,117547.0
2019-03-15 12:20:00,55.65,55.68,55.63,55.66,85232.0,48.0794,48.1053,48.0621,48.088,85232.0
2019-03-15 12:25:00,55.66,55.67,55.58,55.63,44055.0,48.088,48.0967,48.0189,48.0621,44055.0
2019-03-15 12:30:00,55.64,55.65,55.6,55.61,45724.0,48.0708,48.0794,48.0362,48.0448,45724.0
2019-03-15 12:35:00,55.6,55.64,55.58,55.63,44953.0,48.0362,48.0708,48.0189,48.0621,44953.0
2019-03-15 12:40:00,55.63,55.63,55.61,55.62,17928.0,48.0621,48.0621,48.0448,48.0535,17928.0
2019-03-15 12:45:00,55.62,55.7,55.61,55.69,128661.0,48.0535,48.1226,48.0448,48.114,128661.0
2019-03-15 12:50:00,55.69,55.73,55.66,55.67,45672.0,48.114,48.1485,48.088,48.0967,45672.0
2019-03-15 12:55:00,55.68,55.68,55.63,55.64,36770.0,48.1053,48.1053,48.0621,48.0708,36770.0
2019-03-15 13:00:00,55.64,55.7,55.64,55.66,35315.0,48.0708,48.1226,48.0708,48.088,35315.0
2019-03-15 13:05:00,55.66,55.69,55.66,55.68,40306.0,48.088,48.114,48.088,48.1053,40306.0
2019-03-15 13:10:00,55.67,55.68,55.64,55.65,50158.0,48.0967,48.1053,48.0708,48.0794,50158.0
2019-03-15 13:15:00,55.65,55.68,55.59,55.63,44293.0,48.0794,48.1053,48.0276,48.0621,44293.0
2019-03-15 13:20:00,55.61,55.63,55.6,55.61,47451.0,48.0448,48.0621,48.0362,48.0448,47451.0
2019-03-15 13:25:00,55.61,55.63,55.59,55.62,44000.0,48.0448,48.0621,48.0276,48.0535,44000.0
2019-03-15 13:30:00,55.62,55.64,55.6,55.62,30322.0,48.0535,48.0708,48.0362,48.0535,30322.0
2019-03-15 13:35:00,55.62,55.62,55.58,55.6,32217.0,48.0535,48.0535,48.0189,48.0362,32217.0
2019-03-15 13:40:00,55.61,55.66,55.6,55.66,45989.0,48.0448,48.088,48.0362,48.088,45989.0
2019-03-15 13:45:00,55.66,55.73,55.65,55.73,74880.0,48.088,48.1485,48.0794,48.1485,74880.0
2019-03-15 13:50:00,55.73,55.8,55.72,55.75,93920.0,48.1485,48.209,48.1399,48.1658,93920.0
2019-03-15 13:55:00,55.75,55.8,55.74,55.8,53594.0,48.1658,48.209,48.1572,48.209,53594.0
2019-03-15 14:00:00,55.8,55.85,55.78,55.84,64074.0,48.209,48.2522,48.1917,48.2436,64074.0
2019-03-15 14:05:00,55.84,55.94,55.84,55.86,216897.0,48.2436,48.33,48.2436,48.2608,216897.0
2019-03-15 14:10:00,55.87,56.14,55.82,56.1,374987.0,48.2695,48.5027,48.2263,48.4682,374987.0
2019-03-15 14:15:00,56.11,57.34,55.92,56.98,2297471.0,48.4768,49.5395,48.3127,49.2285,2297471.0
2019-03-15 14:20:00,56.96,56.96,55.6,56.06,1577823.0,49.2112,49.2112,48.0362,48.4336,1577823.0
2019-03-15 14:25:00,56.06,56.54,55.99,56.39,625118.0,48.4336,48.8483,48.3732,48.7187,625118.0
2019-03-15 14:30:00,56.4,56.4,56.14,56.22,265825.0,48.7274,48.7274,48.5027,48.5719,265825.0
2019-03-15 14:35:00,56.22,56.39,56.16,56.25,328772.0,48.5719,48.7187,48.52,48.5978,328772.0
2019-03-15 14:40:00,56.25,56.42,56.24,56.41,193698.0,48.5978,48.7447,48.5891,48.736,193698.0
2019-03-15 14:45:00,56.41,56.48,56.37,56.47,311123.0,48.736,48.7965,48.7015,48.7879,311123.0
2019-03-15 14:50:00,56.47,56.51,56.23,56.27,309142.0,48.7879,48.8224,48.5805,48.6151,309142.0
2019-03-15 14:55:00,56.28,56.3,56.18,56.29,106876.0,48.6237,48.641,48.5373,48.6323,106876.0
2019-03-15 15:00:00,56.29,56.31,56.19,56.3,137138.0,48.6323,48.6496,48.5459,48.641,137138.0
2019-03-15 15:05:00,56.3,56.46,56.29,56.41,191056.0,48.641,48.7792,48.6323,48.736,191056.0
2019-03-15 15:10:00,56.4,56.44,56.34,56.4,162915.0,48.7274,48.7619,48.6755,48.7274,162915.0
2019-03-15 15:15:00,56.4,56.4,56.3,56.35,201051.0,48.7274,48.7274,48.641,48.6842,201051.0
2019-03-15 15:20:00,56.35,56.49,56.29,56.49,207820.0,48.6842,48.8051,48.6323,48.8051,207820.0
2019-03-15 15:25:00,56.49,56.62,56.46,56.49,355622.0,48.8051,48.9174,48.7792,48.8051,355622.0
2019-03-15 15:30:00,56.48,56.5,56.42,56.48,234184.0,48.7965,48.8138,48.7447,48.7965,234184.0
2019-03-15 15:35:00,56.49,56.55,56.46,56.53,407938.0,48.8051,48.857,48.7792,48.8397,407938.0
2019-03-15 15:40:00,56.53,56.66,56.52,56.66,493641.0,48.8397,48.952,48.8311,48.952,493641.0
2019-03-15 15:45:00,56.66,56.77,56.59,56.65,862902.0,48.952,49.047,48.8915,48.9434,862902.0
2019-03-15 15:50:00,56.65,56.69,56.57,56.58,647223.0,48.9434,48.9779,48.8742,48.8829,647223.0
2019-03-15 15:55:00,56.59,56.64,56.56,56.6,957669.0,48.8915,48.9347,48.8656,48.9002,957669.0
2019-03-18 09:30:00,56.63,56.95,56.46,56.74,481941.0,48.9261,49.2026,48.7792,49.0211,481941.0
2019-03-18 09:35:00,56.74,56.78,56.61,56.77,169572.0,49.0211,49.0557,48.9088,49.047,169572.0
2019-03-18 09:40:00,56.77,56.93,56.77,56.87,148280.0,49.047,49.1853,49.047,49.1334,148280.0
2019-03-18 09:45:00,56.87,57.14,56.87,57.07,200637.0,49.1334,49.3667,49.1334,49.3062,200637.0
2019-03-18 09:50:00,57.07,57.13,57.0,57.11,130343.0,49.3062,49.3581,49.2458,49.3408,130343.0
2019-03-18 09:55:00,57.11,57.13,56.95,57.04,161139.0,49.3408,49.3581,49.2026,49.2803,161139.0
2019-03-18 10:00:00,57.05,57.08,56.99,57.01,122624.0,49.289,49.3149,49.2371,49.2544,122624.0
2019-03-18 10:05:00,57.01,57.06,56.95,57.03,170676.0,49.2544,49.2976,49.2026,49.2717,170676.0
2019-03-18 10:10:00,57.03,57.06,56.78,56.78,196138.0,49.2717,49.2976,49.0557,49.0557,196138.0
2019-03-18 10:15:00,56.79,56.8,56.69,56.76,137779.0,49.0643,49.073,48.9779,49.0384,137779.0
2019-03-18 10:20:00,56.75,56.86,56.74,56.83,114341.0,49.0298,49.1248,49.0211,49.0989,114341.0
2019-03-18 10:25:00,56.82,56.83,56.64,56.68,101960.0,49.0902,49.0989,48.9347,48.9693,101960.0
2019-03-18 10:30:00,56.68,56.8,56.67,56.79,89158.0,48.9693,49.073,48.9606,49.0643,89158.0
2019-03-18 10:35:00,56.79,56.83,56.76,56.82,92911.0,49.0643,49.0989,49.0384,49.0902,92911.0
2019-03-18 10:40:00,56.82,56.97,56.81,56.97,86725.0,49.0902,49.2198,49.0816,49.2198,86725.0
2019-03-18 10:45:00,56.97,57.05,56.96,57.02,120013.0,49.2198,49.289,49.2112,49.263,120013.0
2019-03-18 10:50:00,57.02,57.17,57.01,57.08,169012.0,49.263,49.3926,49.2544,49.3149,169012.0
2019-03-18 10:55:00,57.08,57.1,57.02,57.05,83935.0,49.3149,49.3321,49.263,49.289,83935.0
2019-03-18 11:00:00,57.05,57.13,57.03,57.11,92368.0,49.289,49.3581,49.2717,49.3408,92368.0
2019-03-18 11:05:00,57.11,57.19,57.1,57.18,95149.0,49.3408,49.4099,49.3321,49.4013,95149.0
2019-03-18 11:10:00,57.18,57.19,57.07,57.09,100093.0,49.4013,49.4099,49.3062,49.3235,100093.0
2019-03-18 11:15:00,57.09,57.1,56.91,56.91,129886.0,49.3235,49.3321,49.168,49.168,129886.0
2019-03-18 11:20:00,56.91,56.95,56.83,56.86,101967.0,49.168,49.2026,49.0989,49.1248,101967.0
2019-03-18 11:25:00,56.85,56.85,56.77,56.8,128018.0,49.1162,49.1162,49.047,49.073,128018.0
2019-03-18 11:30:00,56.79,56.79,56.7,56.75,131149.0,49.0643,49.0643,48.9866,49.0298,131149.0
2019-03-18 11:35:00,56.74,56.76,56.62,56.69,95087.0,49.0211,49.0384,48.9174,48.9779,95087.0
2019-03-18 11:40:00,56.68,56.7,56.64,56.68,113452.0,48.9693,48.9866,48.9347,48.9693,113452.0
2019-03-18 11:45:00,56.67,56.7,56.64,56.68,116664.0,48.9606,48.9866,48.9347,48.9693,116664.0
2019-03-18 11:50:00,56.69,56.7,56.58,56.61,84237.0,48.9779,48.9866,48.8829,48.9088,84237.0
2019-03-18 11:55:00,56.6,56.7,56.57,56.7,177058.0,48.9002,48.9866,48.8742,48.9866,177058.0
2019-03-18 12:00:00,56.69,56.7,56.6,56.62,87424.0,48.9779,48.9866,48.9002,48.9174,87424.0
2019-03-18 12:05:00,56.61,56.66,56.55,56.58,77563.0,48.9088,48.952,48.857,48.8829,77563.0
2019-03-18 12:10:00,56.58,56.66,56.57,56.65,65562.0,48.8829,48.952,48.8742,48.9434,65562.0
2019-03-18 12:15:00,56.66,56.67,56.58,56.58,88938.0,48.952,48.9606,48.8829,48.8829,88938.0
2019-03-18 12:20:00,56.58,56.58,56.52,56.54,58099.0,48.8829,48.8829,48.8311,48.8483,58099.0
2019-03-18 12:25:00,56.53,56.59,56.52,56.58,72879.0,48.8397,48.8915,48.8311,48.8829,72879.0
2019-03-18 12:30:00,56.57,56.61,56.55,56.57,68730.0,48.8742,48.9088,48.857,48.8742,68730.0
2019-03-18 12:35:00,56.57,56.67,56.56,56.65,62950.0,48.8742,48.9606,48.8656,48.9434,62950.0
2019-03-18 12:40:00,56.64,56.65,56.59,56.63,61511.0,48.9347,48.9434,48.8915,48.9261,61511.0
2019-03-18 12:45:00,56.63,56.67,56.62,56.63,61729.0,48.9261,48.9606,48.9174,48.9261,61729.0
2019-03-18 12:50:00,56.64,56.7,56.6,56.7,53621.0,48.9347,48.9866,48.9002,48.9866,53621.0
2019-03-18 12:55:00,56.7,56.71,56.55,56.57,88057.0,48.9866,48.9952,48.857,48.8742,88057.0
2019-03-18 13:00:00,56.56,56.57,56.44,56.46,142676.0,48.8656,48.8742,48.7619,48.7792,142676.0
2019-03-18 13:05:00,56.45,56.61,56.45,56.57,78036.0,48.7706,48.9088,48.7706,48.8742,78036.0
2019-03-18 13:10:00,56.57,56.64,56.54,56.59,63854.0,48.8742,48.9347,48.8483,48.8915,63854.0
2019-03-18 13:15:00,56.58,56.61,56.54,56.54,48356.0,48.8829,48.9088,48.8483,48.8483,48356.0
2019-03-18 13:20:00,56.54,56.61,56.53,56.61,43009.0,48.8483,48.9088,48.8397,48.9088,43009.0
2019-03-18 13:25:00,56.61,56.64,56.59,56.61,65607.0,48.9088,48.9347,48.8915,48.9088,65607.0
2019-03-18 13:30:00,56.6,56.61,56.53,56.55,48491.0,48.9002,48.9088,48.8397,48.857,48491.0
2019-03-18 13:35:00,56.56,56.69,56.55,56.67,91603.0,48.8656,48.9779,48.857,48.9606,91603.0
2019-03-18 13:40:00,56.67,56.7,56.66,56.69,55150.0,48.9606,48.9866,48.952,48.9779,55150.0
2019-03-18 13:45:00,56.69,56.69,56.65,56.67,58720.0,48.9779,48.9779,48.9434,48.9606,58720.0
2019-03-18 13:50:00,56.67,56.7,56.65,56.69,43844.0,48.9606,48.9866,48.9434,48.9779,43844.0
2019-03-18 13:55:00,56.7,56.7,56.67,56.7,41419.0,48.9866,48.9866,48.9606,48.9866,41419.0
2019-03-18 14:00:00,56.7,56.7,56.67,56.69,46267.0,48.9866,48.9866,48.9606,48.9779,46267.0
2019-03-18 14:05:00,56.69,56.7,56.66,56.67,58186.0,48.9779,48.9866,48.952,48.9606,58186.0
2019-03-18 14:10:00,56.68,56.69,56.62,56.63,50193.0,48.9693,48.9779,48.9174,48.9261,50193.0
2019-03-18 14:15:00,56.63,56.67,56.63,56.65,67283.0,48.9261,48.9606,48.9261,48.9434,67283.0
2019-03-18 14:20:00,56.64,56.65,56.59,56.62,61051.0,48.9347,48.9434,48.8915,48.9174,61051.0
2019-03-18 14:25:00,56.61,56.68,56.61,56.67,61689.0,48.9088,48.9693,48.9088,48.9606,61689.0
2019-03-18 14:30:00,56.68,56.7,56.67,56.7,45609.0,48.9693,48.9866,48.9606,48.9866,45609.0
2019-03-18 14:35:00,56.7,56.7,56.6,56.64,97607.0,48.9866,48.9866,48.9002,48.9347,97607.0
2019-03-18 14:40:00,56.64,56.69,56.64,56.65,49839.0,48.9347,48.9779,48.9347,48.9434,49839.0
2019-03-18 14:45:00,56.66,56.7,56.65,56.69,52415.0,48.952,48.9866,48.9434,48.9779,52415.0
2019-03-18 14:50:00,56.69,56.7,56.67,56.7,54274.0,48.9779,48.9866,48.9606,48.9866,54274.0
2019-03-18 14:55:00,56.69,56.71,56.67,56.71,56670.0,48.9779,48.9952,48.9606,48.9952,56670.0
2019-03-18 15:00:00,56.71,56.74,56.7,56.7,80754.0,48.9952,49.0211,48.9866,48.9866,80754.0
2019-03-18 15:05:00,56.71,56.71,56.67,56.7,72156.0,48.9952,48.9952,48.9606,48.9866,72156.0
2019-03-18 15:10:00,56.69,56.71,56.64,56.67,85334.0,48.9779,48.9952,48.9347,48.9606,85334.0
2019-03-18 15:15:00,56.68,56.74,56.65,56.73,58780.0,48.9693,49.0211,48.9434,49.0125,58780.0
2019-03-18 15:20:00,56.74,56.74,56.68,56.7,61836.0,49.0211,49.0211,48.9693,48.9866,61836.0
2019-03-18 15:25:00,56.7,56.71,56.65,56.67,100110.0,48.9866,48.9952,48.9434,48.9606,100110.0
2019-03-18 15:30:00,56.67,56.75,56.66,56.73,99068.0,48.9606,49.0298,48.952,49.0125,99068.0
2019-03-18 15:35:00,56.73,56.76,56.72,56.72,114795.0,49.0125,49.0384,49.0038,49.0038,114795.0
2019-03-18 15:40:00,56.72,56.76,56.72,56.73,184902.0,49.0038,49.0384,49.0038,49.0125,184902.0
2019-03-18 15:45:00,56.73,56.79,56.72,56.78,198712.0,49.0125,49.0643,49.0038,49.0557,198712.0
2019-03-18 15:50:00,56.78,56.81,56.76,56.78,243607.0,49.0557,49.0816,49.0384,49.0557,243607.0
2019-03-18 15:55:00,56.77,56.85,56.76,56.83,507388.0,49.047,49.1162,49.0384,49.0989,507388.0
2019-03-19 09:30:00,57.17,57.54,57.11,57.48,216462.0,49.3926,49.7123,49.3408,49.6605,216462.0
2019-03-19 09:35:00,57.48,57.56,57.29,57.29,213861.0,49.6605,49.7296,49.4963,49.4963,213861.0
2019-03-19 09:40:00,57.29,57.29,57.13,57.28,139823.0,49.4963,49.4963,49.3581,49.4877,139823.0
2019-03-19 09:45:00,57.29,57.31,57.26,57.3,176582.0,49.4963,49.5136,49.4704,49.5049,176582.0
2019-03-19 09:50:00,57.3,57.31,57.18,57.22,141327.0,49.5049,49.5136,49.4013,49.4358,141327.0
2019-03-19 09:55:00,57.23,57.3,57.12,57.29,112609.0,49.4445,49.5049,49.3494,49.4963,112609.0
2019-03-19 10:00:00,57.29,57.31,57.25,57.29,114462.0,49.4963,49.5136,49.4617,49.4963,114462.0
2019-03-19 10:05:00,57.3,57.46,57.3,57.45,130703.0,49.5049,49.6432,49.5049,49.6345,130703.0
2019-03-19 10:10:00,57.45,57.53,57.44,57.52,103167.0,49.6345,49.7037,49.6259,49.695,103167.0
2019-03-19 10:15:00,57.52,57.52,57.4,57.52,95837.0,49.695,49.695,49.5913,49.695,95837.0
2019-03-19 10:20:00,57.52,57.52,57.45,57.51,91145.0,49.695,49.695,49.6345,49.6864,91145.0
2019-03-19 10:25:00,57.51,57.55,57.44,57.45,71801.0,49.6864,49.7209,49.6259,49.6345,71801.0
2019-03-19 10:30:00,57.46,57.53,57.45,57.52,78902.0,49.6432,49.7037,49.6345,49.695,78902.0
2019-03-19 10:35:00,57.52,57.68,57.51,57.63,120758.0,49.695,49.8332,49.6864,49.79,120758.0
2019-03-19 10:40:00,57.62,57.63,57.53,57.55,77545.0,49.7814,49.79,49.7037,49.7209,77545.0
2019-03-19 10:45:00,57.55,57.57,57.46,57.5,109598.0,49.7209,49.7382,49.6432,49.6777,109598.0
2019-03-19 10:50:00,57.5,57.52,57.36,57.47,120807.0,49.6777,49.695,49.5568,49.6518,120807.0
2019-03-19 10:55:00,57.47,57.49,57.36,57.37,70908.0,49.6518,49.6691,49.5568,49.5654,70908.0
2019-03-19 11:00:00,57.37,57.45,57.37,57.44,76639.0,49.5654,49.6345,49.5654,49.6259,76639.0
2019-03-19 11:05:00,57.44,57.51,57.43,57.49,163922.0,49.6259,49.6864,49.6173,49.6691,163922.0
2019-03-19 11:10:00,57.5,57.5,57.42,57.45,94895.0,49.6777,49.6777,49.6086,49.6345,94895.0
2019-03-19 11:15:00,57.44,57.45,57.33,57.34,76450.0,49.6259,49.6345,49.5309,49.5395,76450.0
2019-03-19 11:20:00,57.35,57.4,57.33,57.34,81976.0,49.5481,49.5913,49.5309,49.5395,81976.0
2019-03-19 11:25:00,57.34,57.44,57.33,57.38,61905.0,49.5395,49.6259,49.5309,49.5741,61905.0
2019-03-19 11:30:00,57.37,57.47,57.35,57.46,59762.0,49.5654,49.6518,49.5481,49.6432,59762.0
2019-03-19 11:35:00,57.46,57.52,57.45,57.47,72766.0,49.6432,49.695,49.6345,49.6518,72766.0
2019-03-19 11:40:00,57.48,57.55,57.4,57.49,135238.0,49.6605,49.7209,49.5913,49.6691,135238.0
2019-03-19 11:45:00,57.49,57.54,57.48,57.54,54233.0,49.6691,49.7123,49.6605,49.7123,54233.0
2019-03-19 11:50:00,57.54,57.54,57.46,57.48,56578.0,49.7123,49.7123,49.6432,49.6605,56578.0
2019-03-19 11:55:00,57.49,57.51,57.41,57.51,99712.0,49.6691,49.6864,49.6,49.6864,99712.0
2019-03-19 12:00:00,57.51,57.58,57.5,57.51,123246.0,49.6864,49.7468,49.6777,49.6864,123246.0
2019-03-19 12:05:00,57.51,57.57,57.51,57.55,55917.0,49.6864,49.7382,49.6864,49.7209,55917.0
2019-03-19 12:10:00,57.55,57.56,57.52,57.55,62607.0,49.7209,49.7296,49.695,49.7209,62607.0
2019-03-19 12:15:00,57.56,57.57,57.45,57.49,76552.0,49.7296,49.7382,49.6345,49.6691,76552.0
2019-03-19 12:20:00,57.49,57.53,57.48,57.52,35192.0,49.6691,49.7037,49.6605,49.695,35192.0
2019-03-19 12:25:00,57.52,57.54,57.49,57.54,53655.0,49.695,49.7123,49.6691,49.7123,53655.0
2019-03-19 12:30:00,57.53,57.53,57.45,57.47,88223.0,49.7037,49.7037,49.6345,49.6518,88223.0
2019-03-19 12:35:00,57.48,57.48,57.42,57.45,57402.0,49.6605,49.6605,49.6086,49.6345,57402.0
2019-03-19 12:40:00,57.45,57.48,57.45,57.47,43299.0,49.6345,49.6605,49.6345,49.6518,43299.0
2019-03-19 12:45:00,57.47,57.47,57.17,57.19,122952.0,49.6518,49.6518,49.3926,49.4099,122952.0
2019-03-19 12:50:00,57.19,57.26,57.16,57.17,86934.0,49.4099,49.4704,49.384,49.3926,86934.0
2019-03-19 12:55:00,57.18,57.41,57.17,57.41,65718.0,49.4013,49.6,49.3926,49.6,65718.0
2019-03-19 13:00:00,57.41,57.44,57.38,57.43,123420.0,49.6,49.6259,49.5741,49.6173,123420.0
2019-03-19 13:05:00,57.42,57.45,57.37,57.37,70546.0,49.6086,49.6345,49.5654,49.5654,70546.0
2019-03-19 13:10:00,57.38,57.48,57.38,57.43,93027.0,49.5741,49.6605,49.5741,49.6173,93027.0
2019-03-19 13:15:00,57.43,57.46,57.35,57.38,66278.0,49.6173,49.6432,49.5481,49.5741,66278.0
2019-03-19 13:20:00,57.38,57.4,57.36,57.37,56693.0,49.5741,49.5913,49.5568,49.5654,56693.0
2019-03-19 13:25:00,57.38,57.4,57.31,57.33,59180.0,49.5741,49.5913,49.5136,49.5309,59180.0
2019-03-19 13:30:00,57.33,57.35,57.25,57.26,61525.0,49.5309,49.5481,49.4617,49.4704,61525.0
2019-03-19 13:35:00,57.26,57.29,57.25,57.26,40870.0,49.4704,49.4963,49.4617,49.4704,40870.0
2019-03-19 13:40:00,57.27,57.29,57.26,57.26,49035.0,49.479,49.4963,49.4704,49.4704,49035.0
2019-03-19 13:45:00,57.26,57.27,57.17,57.22,68872.0,49.4704,49.479,49.3926,49.4358,68872.0
2019-03-19 13:50:00,57.22,57.24,57.17,57.17,56263.0,49.4358,49.4531,49.3926,49.3926,56263.0
2019-03-19 13:55:00,57.17,57.2,57.15,57.16,61107.0,49.3926,49.4185,49.3753,49.384,61107.0
2019-03-19 14:00:00,57.17,57.24,57.15,57.23,45981.0,49.3926,49.4531,49.3753,49.4445,45981.0
2019-03-19 14:05:00,57.23,57.26,57.13,57.15,58187.0,49.4445,49.4704,49.3581,49.3753,58187.0
2019-03-19 14:10:00,57.14,57.15,57.07,57.1,54708.0,49.3667,49.3753,49.3062,49.3321,54708.0
2019-03-19 14:15:00,57.1,57.1,57.01,57.04,74259.0,49.3321,49.3321,49.2544,49.2803,74259.0
2019-03-19 14:20:00,57.04,57.15,57.03,57.11,63365.0,49.2803,49.3753,49.2717,49.3408,63365.0
2019-03-19 14:25:00,57.11,57.15,57.08,57.08,55086.0,49.3408,49.3753,49.3149,49.3149,55086.0
2019-03-19 14:30:00,57.09,57.12,57.07,57.07,46533.0,49.3235,49.3494,49.3062,49.3062,46533.0
2019-03-19 14:35:00,57.08,57.2,57.07,57.18,75545.0,49.3149,49.4185,49.3062,49.4013,75545.0
2019-03-19 14:40:00,57.18,57.27,57.18,57.26,58127.0,49.4013,49.479,49.4013,49.4704,58127.0
2019-03-19 14:45:00,57.26,57.26,57.16,57.16,53248.0,49.4704,49.4704,49.384,49.384,53248.0
2019-03-19 14:50:00,57.16,57.18,57.11,57.18,47406.0,49.384,49.4013,49.3408,49.4013,47406.0
2019-03-19 14:55:00,57.17,57.18,57.08,57.09,74718.0,49.3926,49.4013,49.3149,49.3235,74718.0
2019-03-19 15:00:00,57.09,57.16,57.09,57.12,74915.0,49.3235,49.384,49.3235,49.3494,74915.0
2019-03-19 15:05:00,57.12,57.18,57.11,57.16,50767.0,49.3494,49.4013,49.3408,49.384,50767.0
2019-03-19 15:10:00,57.16,57.17,57.07,57.1,62379.0,49.384,49.3926,49.3062,49.3321,62379.0
2019-03-19 15:15:00,57.1,57.12,57.05,57.1,56914.0,49.3321,49.3494,49.289,49.3321,56914.0
2019-03-19 15:20:00,57.1,57.1,56.97,57.01,100824.0,49.3321,49.3321,49.2198,49.2544,100824.0
2019-03-19 15:25:00,57.01,57.02,56.95,56.97,87865.0,49.2544,49.263,49.2026,49.2198,87865.0
2019-03-19 15:30:00,56.96,57.06,56.95,57.0,127036.0,49.2112,49.2976,49.2026,49.2458,127036.0
2019-03-19 15:35:00,57.0,57.0,56.92,56.92,77284.0,49.2458,49.2458,49.1766,49.1766,77284.0
2019-03-19 15:40:00,56.92,56.93,56.77,56.86,195112.0,49.1766,49.1853,49.047,49.1248,195112.0
2019-03-19 15:45:00,56.86,56.96,56.86,56.91,172169.0,49.1248,49.2112,49.1248,49.168,172169.0
2019-03-19 15:50:00,56.91,56.94,56.83,56.83,190708.0,49.168,49.1939,49.0989,49.0989,190708.0
2019-03-19 15:55:00,56.82,56.98,56.82,56.97,449369.0,49.0902,49.2285,49.0902,49.2198,449369.0
2019-03-20 09:30:00,57.05,57.36,57.01,57.35,203322.0,49.289,49.5568,49.2544,49.5481,203322.0
2019-03-20 09:35:00,57.36,57.36,57.04,57.09,123278.0,49.5568,49.5568,49.2803,49.3235,123278.0
2019-03-20 09:40:00,57.11,57.19,57.03,57.15,109026.0,49.3408,49.4099,49.2717,49.3753,109026.0
2019-03-20 09:45:00,57.15,57.17,57.06,57.06,78743.0,49.3753,49.3926,49.2976,49.2976,78743.0
2019-03-20 09:50:00,57.05,57.09,57.02,57.07,86818.0,49.289,49.3235,49.263,49.3062,86818.0
2019-03-20 09:55:00,57.07,57.15,56.97,56.98,101093.0,49.3062,49.3753,49.2198,49.2285,101093.0
2019-03-20 10:00:00,56.99,57.04,56.97,57.02,58605.0,49.2371,49.2803,49.2198,49.263,58605.0
2019-03-20 10:05:00,57.02,57.16,57.01,57.16,55063.0,49.263,49.384,49.2544,49.384,55063.0
2019-03-20 10:10:00,57.16,57.19,57.0,57.0,54739.0,49.384,49.4099,49.2458,49.2458,54739.0
2019-03-20 10:15:00,57.01,57.02,56.93,57.01,55885.0,49.2544,49.263,49.1853,49.2544,55885.0
2019-03-20 10:20:00,57.01,57.05,56.95,57.0,62259.0,49.2544,49.289,49.2026,49.2458,62259.0
2019-03-20 10:25:00,57.0,57.01,56.87,56.92,120727.0,49.2458,49.2544,49.1334,49.1766,120727.0
2019-03-20 10:30:00,56.92,56.96,56.85,56.86,51208.0,49.1766,49.2112,49.1162,49.1248,51208.0
2019-03-20 10:35:00,56.86,56.87,56.78,56.84,71266.0,49.1248,49.1334,49.0557,49.1075,71266.0
2019-03-20 10:40:00,56.85,56.97,56.84,56.97,45204.0,49.1162,49.2198,49.1075,49.2198,45204.0
2019-03-20 10:45:00,56.97,57.07,56.96,57.07,32161.0,49.2198,49.3062,49.2112,49.3062,32161.0
2019-03-20 10:50:00,57.06,57.11,57.06,57.09,50188.0,49.2976,49.3408,49.2976,49.3235,50188.0
2019-03-20 10:55:00,57.1,57.15,57.09,57.13,46091.0,49.3321,49.3753,49.3235,49.3581,46091.0
2019-03-20 11:00:00,57.13,57.26,57.13,57.19,89581.0,49.3581,49.4704,49.3581,49.4099,89581.0
2019-03-20 11:05:00,57.19,57.23,57.12,57.15,44118.0,49.4099,49.4445,49.3494,49.3753,44118.0
2019-03-20 11:10:00,57.15,57.15,57.03,57.04,81072.0,49.3753,49.3753,49.2717,49.2803,81072.0
2019-03-20 11:15:00,57.04,57.14,56.99,57.12,87771.0,49.2803,49.3667,49.2371,49.3494,87771.0
2019-03-20 11:20:00,57.13,57.14,57.03,57.03,32342.0,49.3581,49.3667,49.2717,49.2717,32342.0
2019-03-20 11:25:00,57.03,57.04,57.0,57.03,39891.0,49.2717,49.2803,49.2458,49.2717,39891.0
2019-03-20 11:30:00,57.03,57.05,57.0,57.01,46306.0,49.2717,49.289,49.2458,49.2544,46306.0
2019-03-20 11:35:00,57.01,57.01,56.94,56.95,78473.0,49.2544,49.2544,49.1939,49.2026,78473.0
2019-03-20 11:40:00,56.95,56.95,56.9,56.93,79448.0,49.2026,49.2026,49.1594,49.1853,79448.0
2019-03-20 11:45:00,56.94,57.01,56.92,56.94,37995.0,49.1939,49.2544,49.1766,49.1939,37995.0
2019-03-20 11:50:00,56.93,56.98,56.89,56.93,42746.0,49.1853,49.2285,49.1507,49.1853,42746.0
2019-03-20 11:55:00,56.92,56.95,56.87,56.93,51319.0,49.1766,49.2026,49.1334,49.1853,51319.0
2019-03-20 12:00:00,56.94,57.01,56.93,56.99,56641.0,49.1939,49.2544,49.1853,49.2371,56641.0
2019-03-20 12:05:00,56.98,57.07,56.98,57.07,29112.0,49.2285,49.3062,49.2285,49.3062,29112.0
2019-03-20 12:10:00,57.07,57.09,56.96,56.98,60069.0,49.3062,49.3235,49.2112,49.2285,60069.0
2019-03-20 12:15:00,56.98,57.08,56.97,57.04,40243.0,49.2285,49.3149,49.2198,49.2803,40243.0
2019-03-20 12:20:00,57.05,57.05,56.94,56.97,33127.0,49.289,49.289,49.1939,49.2198,33127.0
2019-03-20 12:25:00,56.98,57.01,56.96,56.97,75261.0,49.2285,49.2544,49.2112,49.2198,75261.0
2019-03-20 12:30:00,56.97,57.0,56.82,56.84,104643.0,49.2198,49.2458,49.0902,49.1075,104643.0
2019-03-20 12:35:00,56.84,56.85,56.75,56.83,63878.0,49.1075,49.1162,49.0298,49.0989,63878.0
2019-03-20 12:40:00,56.84,56.88,56.83,56.85,30129.0,49.1075,49.1421,49.0989,49.1162,30129.0
2019-03-20 12:45:00,56.86,56.98,56.83,56.91,51937.0,49.1248,49.2285,49.0989,49.168,51937.0
2019-03-20 12:50:00,56.91,56.95,56.88,56.91,36198.0,49.168,49.2026,49.1421,49.168,36198.0
2019-03-20 12:55:00,56.9,56.96,56.86,56.96,125397.0,49.1594,49.2112,49.1248,49.2112,125397.0
2019-03-20 13:00:00,56.96,56.96,56.89,56.93,98460.0,49.2112,49.2112,49.1507,49.1853,98460.0
2019-03-20 13:05:00,56.93,56.95,56.88,56.92,51279.0,49.1853,49.2026,49.1421,49.1766,51279.0
2019-03-20 13:10:00,56.92,57.0,56.91,56.98,52699.0,49.1766,49.2458,49.168,49.2285,52699.0
2019-03-20 13:15:00,56.98,57.0,56.94,56.99,42912.0,49.2285,49.2458,49.1939,49.2371,42912.0
2019-03-20 13:20:00,57.0,57.03,56.99,57.01,46537.0,49.2458,49.2717,49.2371,49.2544,46537.0
2019-03-20 13:25:00,57.0,57.01,56.99,56.99,32592.0,49.2458,49.2544,49.2371,49.2371,32592.0
2019-03-20 13:30:00,56.99,57.04,56.97,57.03,29670.0,49.2371,49.2803,49.2198,49.2717,29670.0
2019-03-20 13:35:00,57.03,57.06,56.99,57.04,57610.0,49.2717,49.2976,49.2371,49.2803,57610.0
2019-03-20 13:40:00,57.05,57.07,57.03,57.06,29620.0,49.289,49.3062,49.2717,49.2976,29620.0
2019-03-20 13:45:00,57.07,57.08,57.04,57.07,38007.0,49.3062,49.3149,49.2803,49.3062,38007.0
2019-03-20 13:50:00,57.07,57.08,57.03,57.08,59169.0,49.3062,49.3149,49.2717,49.3149,59169.0
2019-03-20 13:55:00,57.07,57.13,57.05,57.13,46148.0,49.3062,49.3581,49.289,49.3581,46148.0
2019-03-20 14:00:00,57.14,57.5,57.14,57.47,134227.0,49.3667,49.6777,49.3667,49.6518,134227.0
2019-03-20 14:05:00,57.48,57.5,57.34,57.38,135769.0,49.6605,49.6777,49.5395,49.5741,135769.0
2019-03-20 14:10:00,57.38,57.44,57.3,57.38,118749.0,49.5741,49.6259,49.5049,49.5741,118749.0
2019-03-20 14:15:00,57.38,57.4,57.25,57.3,97549.0,49.5741,49.5913,49.4617,49.5049,97549.0
2019-03-20 14:20:00,57.32,57.44,57.28,57.42,100323.0,49.5222,49.6259,49.4877,49.6086,100323.0
2019-03-20 14:25:00,57.42,57.51,57.42,57.5,123473.0,49.6086,49.6864,49.6086,49.6777,123473.0
2019-03-20 14:30:00,57.51,57.54,57.43,57.51,100737.0,49.6864,49.7123,49.6173,49.6864,100737.0
2019-03-20 14:35:00,57.51,57.56,57.47,57.55,54664.0,49.6864,49.7296,49.6518,49.7209,54664.0
2019-03-20 14:40:00,57.55,57.69,57.54,57.57,222939.0,49.7209,49.8419,49.7123,49.7382,222939.0
2019-03-20 14:45:00,57.55,57.62,57.52,57.54,57102.0,49.7209,49.7814,49.695,49.7123,57102.0
2019-03-20 14:50:00,57.54,57.57,57.45,57.45,74398.0,49.7123,49.7382,49.6345,49.6345,74398.0
2019-03-20 14:55:00,57.45,57.49,57.4,57.44,64615.0,49.6345,49.6691,49.5913,49.6259,64615.0
2019-03-20 15:00:00,57.44,57.49,57.33,57.36,134630.0,49.6259,49.6691,49.5309,49.5568,134630.0
2019-03-20 15:05:00,57.36,57.45,57.34,57.43,103723.0,49.5568,49.6345,49.5395,49.6173,103723.0
2019-03-20 15:10:00,57.43,57.45,57.34,57.38,80198.0,49.6173,49.6345,49.5395,49.5741,80198.0
2019-03-20 15:15:00,57.38,57.39,57.34,57.39,79879.0,49.5741,49.5827,49.5395,49.5827,79879.0
2019-03-20 15:20:00,57.39,57.4,57.33,57.36,66315.0,49.5827,49.5913,49.5309,49.5568,66315.0
2019-03-20 15:25:00,57.35,57.37,57.3,57.32,79809.0,49.5481,49.5654,49.5049,49.5222,79809.0
2019-03-20 15:30:00,57.31,57.32,57.17,57.22,115850.0,49.5136,49.5222,49.3926,49.4358,115850.0
2019-03-20 15:35:00,57.21,57.25,57.18,57.19,104806.0,49.4272,49.4617,49.4013,49.4099,104806.0
2019-03-20 15:40:00,57.19,57.2,57.13,57.17,156404.0,49.4099,49.4185,49.3581,49.3926,156404.0
2019-03-20 15:45:00,57.17,57.28,57.16,57.25,129577.0,49.3926,49.4877,49.384,49.4617,129577.0
2019-03-20 15:50:00,57.24,57.25,57.21,57.23,140628.0,49.4531,49.4617,49.4272,49.4445,140628.0
2019-03-20 15:55:00,57.23,57.25,57.12,57.16,432095.0,49.4445,49.4617,49.3494,49.384,432095.0
2019-03-21 09:30:00,57.25,57.58,57.2,57.52,214284.0,49.4617,49.7468,49.4185,49.695,214284.0
2019-03-21 09:35:00,57.53,57.71,57.46,57.65,157766.0,49.7037,49.8592,49.6432,49.8073,157766.0
2019-03-21 09:40:00,57.64,57.69,57.59,57.68,111286.0,49.7987,49.8419,49.7555,49.8332,111286.0
2019-03-21 09:45:00,57.7,57.75,57.61,57.71,123427.0,49.8505,49.8937,49.7728,49.8592,123427.0
2019-03-21 09:50:00,57.71,57.73,57.66,57.72,106149.0,49.8592,49.8764,49.816,49.8678,106149.0
2019-03-21 09:55:00,57.72,57.87,57.71,57.81,150664.0,49.8678,49.9974,49.8592,49.9456,150664.0
2019-03-21 10:00:00,57.82,57.92,57.75,57.92,129455.0,49.9542,50.0406,49.8937,50.0406,129455.0
2019-03-21 10:05:00,57.92,57.97,57.88,57.93,115103.0,50.0406,50.0838,50.006,50.0492,115103.0
2019-03-21 10:10:00,57.94,57.95,57.87,57.88,89440.0,50.0579,50.0665,49.9974,50.006,89440.0
2019-03-21 10:15:00,57.88,57.9,57.74,57.75,169247.0,50.006,50.0233,49.8851,49.8937,169247.0
2019-03-21 10:20:00,57.74,57.88,57.74,57.88,63891.0,49.8851,50.006,49.8851,50.006,63891.0
2019-03-21 10:25:00,57.87,57.99,57.86,57.96,72500.0,49.9974,50.1011,49.9888,50.0752,72500.0
2019-03-21 10:30:00,57.96,57.97,57.83,57.91,129835.0,50.0752,50.0838,49.9628,50.032,129835.0
2019-03-21 10:35:00,57.92,57.95,57.85,57.94,112529.0,50.0406,50.0665,49.9801,50.0579,112529.0
2019-03-21 10:40:00,57.94,58.02,57.89,58.02,120233.0,50.0579,50.127,50.0147,50.127,120233.0
2019-03-21 10:45:00,58.02,58.04,57.93,57.99,95924.0,50.127,50.1443,50.0492,50.1011,95924.0
2019-03-21 10:50:00,57.99,58.04,57.97,58.04,69565.0,50.1011,50.1443,50.0838,50.1443,69565.0
2019-03-21 10:55:00,58.04,58.04,57.98,57.99,92187.0,50.1443,50.1443,50.0924,50.1011,92187.0
2019-03-21 11:00:00,57.99,58.01,57.94,57.96,153350.0,50.1011,50.1184,50.0579,50.0752,153350.0
2019-03-21 11:05:00,57.97,57.97,57.84,57.86,99885.0,50.0838,50.0838,49.9715,49.9888,99885.0
2019-03-21 11:10:00,57.86,57.95,57.8,57.95,73936.0,49.9888,50.0665,49.9369,50.0665,73936.0
2019-03-21 11:15:00,57.95,58.02,57.94,57.97,92610.0,50.0665,50.127,50.0579,50.0838,92610.0
2019-03-21 11:20:00,57.98,58.01,57.95,57.99,55849.0,50.0924,50.1184,50.0665,50.1011,55849.0
2019-03-21 11:25:00,57.99,58.03,57.96,58.02,62733.0,50.1011,50.1356,50.0752,50.127,62733.0
2019-03-21 11:30:00,58.02,58.04,57.99,58.01,85132.0,50.127,50.1443,50.1011,50.1184,85132.0
2019-03-21 11:35:00,58.01,58.15,58.0,58.14,114140.0,50.1184,50.2393,50.1097,50.2307,114140.0
2019-03-21 11:40:00,58.14,58.24,58.12,58.17,69570.0,50.2307,50.3171,50.2134,50.2566,69570.0
2019-03-21 11:45:00,58.17,58.18,58.07,58.11,153734.0,50.2566,50.2652,50.1702,50.2047,153734.0
2019-03-21 11:50:00,58.11,58.21,58.1,58.18,125686.0,50.2047,50.2911,50.1961,50.2652,125686.0
2019-03-21 11:55:00,58.17,58.27,58.15,58.25,86675.0,50.2566,50.343,50.2393,50.3257,86675.0
2019-03-21 12:00:00,58.24,58.25,58.21,58.23,76566.0,50.3171,50.3257,50.2911,50.3084,76566.0
2019-03-21 12:05:00,58.23,58.24,58.18,58.22,51214.0,50.3084,50.3171,50.2652,50.2998,51214.0
2019-03-21 12:10:00,58.23,58.28,58.21,58.24,122759.0,50.3084,50.3516,50.2911,50.3171,122759.0
2019-03-21 12:15:00,58.23,58.25,58.21,58.22,104418.0,50.3084,50.3257,50.2911,50.2998,104418.0
2019-03-21 12:20:00,58.21,58.22,58.11,58.14,76974.0,50.2911,50.2998,50.2047,50.2307,76974.0
2019-03-21 12:25:00,58.13,58.14,57.97,57.98,62457.0,50.222,50.2307,50.0838,50.0924,62457.0
2019-03-21 12:30:00,57.99,58.03,57.94,57.99,77004.0,50.1011,50.1356,50.0579,50.1011,77004.0
2019-03-21 12:35:00,57.99,58.02,57.93,57.96,55486.0,50.1011,50.127,50.0492,50.0752,55486.0
2019-03-21 12:40:00,57.96,58.0,57.95,57.97,55287.0,50.0752,50.1097,50.0665,50.0838,55287.0
2019-03-21 12:45:00,57.96,57.97,57.91,57.92,46112.0,50.0752,50.0838,50.032,50.0406,46112.0
2019-03-21 12:50:00,57.92,57.98,57.86,57.98,57562.0,50.0406,50.0924,49.9888,50.0924,57562.0
2019-03-21 12:55:00,57.98,58.0,57.95,58.0,52060.0,50.0924,50.1097,50.0665,50.1097,52060.0
2019-03-21 13:00:00,57.99,58.08,57.94,58.07,63669.0,50.1011,50.1788,50.0579,50.1702,63669.0
2019-03-21 13:05:00,58.07,58.1,58.04,58.06,43571.0,50.1702,50.1961,50.1443,50.1616,43571.0
2019-03-21 13:10:00,58.06,58.1,58.04,58.07,55718.0,50.1616,50.1961,50.1443,50.1702,55718.0
2019-03-21 13:15:00,58.07,58.08,58.03,58.04,45949.0,50.1702,50.1788,50.1356,50.1443,45949.0
2019-03-21 13:20:00,58.03,58.07,58.01,58.07,58732.0,50.1356,50.1702,50.1184,50.1702,58732.0
2019-03-21 13:25:00,58.07,58.15,58.06,58.15,58375.0,50.1702,50.2393,50.1616,50.2393,58375.0
2019-03-21 13:30:00,58.14,58.2,58.13,58.18,55323.0,50.2307,50.2825,50.222,50.2652,55323.0
2019-03-21 13:35:00,58.18,58.18,58.01,58.02,82465.0,50.2652,50.2652,50.1184,50.127,82465.0
2019-03-21 13:40:00,58.02,58.11,58.02,58.1,91899.0,50.127,50.2047,50.127,50.1961,91899.0
2019-03-21 13:45:00,58.1,58.18,58.09,58.12,70577.0,50.1961,50.2652,50.1875,50.2134,70577.0
2019-03-21 13:50:00,58.13,58.13,58.08,58.12,63850.0,50.222,50.222,50.1788,50.2134,63850.0
2019-03-21 13:55:00,58.12,58.13,58.03,58.13,64189.0,50.2134,50.222,50.1356,50.222,64189.0
2019-03-21 14:00:00,58.13,58.13,58.09,58.11,83703.0,50.222,50.222,50.1875,50.2047,83703.0
2019-03-21 14:05:00,58.11,58.13,58.09,58.13,51383.0,50.2047,50.222,50.1875,50.222,51383.0
2019-03-21 14:10:00,58.13,58.15,58.03,58.05,78733.0,50.222,50.2393,50.1356,50.1529,78733.0
2019-03-21 14:15:00,58.06,58.13,58.05,58.1,61239.0,50.1616,50.222,50.1529,50.1961,61239.0
2019-03-21 14:20:00,58.1,58.16,58.1,58.16,70977.0,50.1961,50.2479,50.1961,50.2479,70977.0
2019-03-21 14:25:00,58.15,58.17,58.12,58.14,87789.0,50.2393,50.2566,50.2134,50.2307,87789.0
2019-03-21 14:30:00,58.15,58.17,58.13,58.13,89576.0,50.2393,50.2566,50.222,50.222,89576.0
2019-03-21 14:35:00,58.14,58.17,58.12,58.16,102277.0,50.2307,50.2566,50.2134,50.2479,102277.0
2019-03-21 14:40:00,58.16,58.17,58.1,58.1,95509.0,50.2479,50.2566,50.1961,50.1961,95509.0
2019-03-21 14:45:00,58.11,58.13,58.07,58.08,126921.0,50.2047,50.222,50.1702,50.1788,126921.0
2019-03-21 14:50:00,58.09,58.1,58.03,58.04,133262.0,50.1875,50.1961,50.1356,50.1443,133262.0
2019-03-21 14:55:00,58.04,58.04,57.95,57.98,127773.0,50.1443,50.1443,50.0665,50.0924,127773.0
2019-03-21 15:00:00,57.99,58.06,57.98,58.04,130401.0,50.1011,50.1616,50.0924,50.1443,130401.0
2019-03-21 15:05:00,58.05,58.12,58.0,58.0,157274.0,50.1529,50.2134,50.1097,50.1097,157274.0
2019-03-21 15:10:00,58.0,58.01,57.87,57.91,160080.0,50.1097,50.1184,49.9974,50.032,160080.0
2019-03-21 15:15:00,57.91,57.93,57.87,57.93,127004.0,50.032,50.0492,49.9974,50.0492,127004.0
2019-03-21 15:20:00,57.93,57.95,57.89,57.93,131073.0,50.0492,50.0665,50.0147,50.0492,131073.0
2019-03-21 15:25:00,57.92,57.97,57.9,57.91,102528.0,50.0406,50.0838,50.0233,50.032,102528.0
2019-03-21 15:30:00,57.92,57.95,57.88,57.9,132668.0,50.0406,50.0665,50.006,50.0233,132668.0
2019-03-21 15:35:00,57.9,57.92,57.85,57.9,172707.0,50.0233,50.0406,49.9801,50.0233,172707.0
2019-03-21 15:40:00,57.89,57.96,57.86,57.95,149767.0,50.0147,50.0752,49.9888,50.0665,149767.0
2019-03-21 15:45:00,57.95,57.95,57.84,57.84,157889.0,50.0665,50.0665,49.9715,49.9715,157889.0
2019-03-21 15:50:00,57.84,57.85,57.75,57.75,231745.0,49.9715,49.9801,49.8937,49.8937,231745.0
2019-03-21 15:55:00,57.75,57.81,57.72,57.77,438610.0,49.8937,49.9456,49.8678,49.911,438610.0
2019-03-22 09:30:00,57.68,58.05,57.57,58.0,284890.0,49.8332,50.1529,49.7382,50.1097,284890.0
2019-03-22 09:35:00,57.99,58.09,57.96,58.0,141035.0,50.1011,50.1875,50.0752,50.1097,141035.0
2019-03-22 09:40:00,58.0,58.01,57.74,57.74,139321.0,50.1097,50.1184,49.8851,49.8851,139321.0
2019-03-22 09:45:00,57.74,57.74,57.47,57.55,140392.0,49.8851,49.8851,49.6518,49.7209,140392.0
2019-03-22 09:50:00,57.55,57.64,57.44,57.46,98132.0,49.7209,49.7987,49.6259,49.6432,98132.0
2019-03-22 09:55:00,57.46,57.5,57.41,57.45,116317.0,49.6432,49.6777,49.6,49.6345,116317.0
2019-03-22 10:00:00,57.45,57.62,57.41,57.53,130502.0,49.6345,49.7814,49.6,49.7037,130502.0
2019-03-22 10:05:00,57.52,57.57,57.47,57.56,135108.0,49.695,49.7382,49.6518,49.7296,135108.0
2019-03-22 10:10:00,57.56,57.58,57.5,57.57,87795.0,49.7296,49.7468,49.6777,49.7382,87795.0
2019-03-22 10:15:00,57.55,57.87,57.54,57.86,92644.0,49.7209,49.9974,49.7123,49.9888,92644.0
2019-03-22 10:20:00,57.85,57.94,57.76,57.91,65312.0,49.9801,50.0579,49.9024,50.032,65312.0
2019-03-22 10:25:00,57.91,57.93,57.85,57.88,63055.0,50.032,50.0492,49.9801,50.006,63055.0
2019-03-22 10:30:00,57.88,57.96,57.88,57.89,70502.0,50.006,50.0752,50.006,50.0147,70502.0
2019-03-22 10:35:00,57.89,57.96,57.87,57.91,50655.0,50.0147,50.0752,49.9974,50.032,50655.0
2019-03-22 10:40:00,57.91,57.92,57.76,57.84,55281.0,50.032,50.0406,49.9024,49.9715,55281.0
2019-03-22 10:45:00,57.84,57.85,57.74,57.75,82139.0,49.9715,49.9801,49.8851,49.8937,82139.0
2019-03-22 10:50:00,57.75,57.81,57.7,57.81,58828.0,49.8937,49.9456,49.8505,49.9456,58828.0
2019-03-22 10:55:00,57.82,57.87,57.74,57.76,68505.0,49.9542,49.9974,49.8851,49.9024,68505.0
2019-03-22 11:00:00,57.76,57.82,57.71,57.73,72811.0,49.9024,49.9542,49.8592,49.8764,72811.0
2019-03-22 11:05:00,57.75,57.87,57.75,57.83,60503.0,49.8937,49.9974,49.8937,49.9628,60503.0
2019-03-22 11:10:00,57.84,57.88,57.76,57.88,103349.0,49.9715,50.006,49.9024,50.006,103349.0
2019-03-22 11:15:00,57.89,57.9,57.77,57.87,79313.0,50.0147,50.0233,49.911,49.9974,79313.0
2019-03-22 11:20:00,57.87,57.88,57.76,57.79,64814.0,49.9974,50.006,49.9024,49.9283,64814.0
2019-03-22 11:25:00,57.78,57.87,57.74,57.75,79599.0,49.9196,49.9974,49.8851,49.8937,79599.0
2019-03-22 11:30:00,57.75,57.82,57.68,57.71,67887.0,49.8937,49.9542,49.8332,49.8592,67887.0
2019-03-22 11:35:00,57.71,57.76,57.65,57.66,64001.0,49.8592,49.9024,49.8073,49.816,64001.0
2019-03-22 11:40:00,57.64,57.72,57.58,57.63,55543.0,49.7987,49.8678,49.7468,49.79,55543.0
2019-03-22 11:45:00,57.62,57.63,57.53,57.58,112949.0,49.7814,49.79,49.7037,49.7468,112949.0
2019-03-22 11:50:00,57.58,57.6,57.47,57.49,109272.0,49.7468,49.7641,49.6518,49.6691,109272.0
2019-03-22 11:55:00,57.49,57.56,57.42,57.43,53837.0,49.6691,49.7296,49.6086,49.6173,53837.0
2019-03-22 12:00:00,57.43,57.56,57.43,57.48,85177.0,49.6173,49.7296,49.6173,49.6605,85177.0
2019-03-22 12:05:00,57.48,57.53,57.44,57.47,46394.0,49.6605,49.7037,49.6259,49.6518,46394.0
2019-03-22 12:10:00,57.47,57.47,57.35,57.35,95670.0,49.6518,49.6518,49.5481,49.5481,95670.0
2019-03-22 12:15:00,57.35,57.41,57.29,57.31,99953.0,49.5481,49.6,49.4963,49.5136,99953.0
2019-03-22 12:20:00,57.3,57.35,57.24,57.28,124739.0,49.5049,49.5481,49.4531,49.4877,124739.0
2019-03-22 12:25:00,57.29,57.3,57.2,57.26,95891.0,49.4963,49.5049,49.4185,49.4704,95891.0
2019-03-22 12:30:00,57.26,57.33,57.2,57.31,70602.0,49.4704,49.5309,49.4185,49.5136,70602.0
2019-03-22 12:35:00,57.31,57.32,57.24,57.3,69738.0,49.5136,49.5222,49.4531,49.5049,69738.0
2019-03-22 12:40:00,57.3,57.31,57.08,57.1,115787.0,49.5049,49.5136,49.3149,49.3321,115787.0
2019-03-22 12:45:00,57.1,57.12,57.03,57.04,95673.0,49.3321,49.3494,49.2717,49.2803,95673.0
2019-03-22 12:50:00,57.04,57.2,57.01,57.17,111006.0,49.2803,49.4185,49.2544,49.3926,111006.0
2019-03-22 12:55:00,57.16,57.17,57.09,57.1,79514.0,49.384,49.3926,49.3235,49.3321,79514.0
2019-03-22 13:00:00,57.09,57.19,57.05,57.05,97061.0,49.3235,49.4099,49.289,49.289,97061.0
2019-03-22 13:05:00,57.06,57.2,57.04,57.17,68498.0,49.2976,49.4185,49.2803,49.3926,68498.0
2019-03-22 13:10:00,57.17,57.19,57.11,57.14,50589.0,49.3926,49.4099,49.3408,49.3667,50589.0
2019-03-22 13:15:00,57.15,57.16,57.1,57.14,44942.0,49.3753,49.384,49.3321,49.3667,44942.0
2019-03-22 13:20:00,57.14,57.16,57.06,57.1,69274.0,49.3667,49.384,49.2976,49.3321,69274.0
2019-03-22 13:25:00,57.09,57.1,57.05,57.07,60046.0,49.3235,49.3321,49.289,49.3062,60046.0
2019-03-22 13:30:00,57.07,57.18,57.06,57.14,110658.0,49.3062,49.4013,49.2976,49.3667,110658.0
2019-03-22 13:35:00,57.14,57.27,57.13,57.26,93831.0,49.3667,49.479,49.3581,49.4704,93831.0
2019-03-22 13:40:00,57.26,57.29,57.15,57.18,62343.0,49.4704,49.4963,49.3753,49.4013,62343.0
2019-03-22 13:45:00,57.19,57.2,57.08,57.09,34341.0,49.4099,49.4185,49.3149,49.3235,34341.0
2019-03-22 13:50:00,57.09,57.11,57.03,57.06,58534.0,49.3235,49.3408,49.2717,49.2976,58534.0
2019-03-22 13:55:00,57.05,57.06,57.01,57.04,57202.0,49.289,49.2976,49.2544,49.2803,57202.0
2019-03-22 14:00:00,57.05,57.13,57.04,57.11,53568.0,49.289,49.3581,49.2803,49.3408,53568.0
2019-03-22 14:05:00,57.11,57.16,57.07,57.14,44893.0,49.3408,49.384,49.3062,49.3667,44893.0
2019-03-22 14:10:00,57.14,57.26,57.13,57.23,98705.0,49.3667,49.4704,49.3581,49.4445,98705.0
2019-03-22 14:15:00,57.23,57.29,57.23,57.23,39070.0,49.4445,49.4963,49.4445,49.4445,39070.0
2019-03-22 14:20:00,57.22,57.25,57.19,57.21,38375.0,49.4358,49.4617,49.4099,49.4272,38375.0
2019-03-22 14:25:00,57.21,57.28,57.19,57.19,49916.0,49.4272,49.4877,49.4099,49.4099,49916.0
2019-03-22 14:30:00,57.19,57.22,57.11,57.11,43853.0,49.4099,49.4358,49.3408,49.3408,43853.0
2019-03-22 14:35:00,57.11,57.13,57.06,57.09,73917.0,49.3408,49.3581,49.2976,49.3235,73917.0
2019-03-22 14:40:00,57.09,57.18,57.08,57.14,70613.0,49.3235,49.4013,49.3149,49.3667,70613.0
2019-03-22 14:45:00,57.15,57.22,57.14,57.19,63070.0,49.3753,49.4358,49.3667,49.4099,63070.0
2019-03-22 14:50:00,57.19,57.29,57.18,57.23,54152.0,49.4099,49.4963,49.4013,49.4445,54152.0
2019-03-22 14:55:00,57.24,57.28,57.24,57.26,59569.0,49.4531,49.4877,49.4531,49.4704,59569.0
2019-03-22 15:00:00,57.25,57.33,57.21,57.23,59477.0,49.4617,49.5309,49.4272,49.4445,59477.0
2019-03-22 15:05:00,57.22,57.29,57.21,57.24,59111.0,49.4358,49.4963,49.4272,49.4531,59111.0
2019-03-22 15:10:00,57.24,57.25,57.17,57.2,74790.0,49.4531,49.4617,49.3926,49.4185,74790.0
2019-03-22 15:15:00,57.2,57.24,57.15,57.19,62758.0,49.4185,49.4531,49.3753,49.4099,62758.0
2019-03-22 15:20:00,57.19,57.22,57.13,57.22,112794.0,49.4099,49.4358,49.3581,49.4358,112794.0
2019-03-22 15:25:00,57.22,57.22,57.12,57.13,127943.0,49.4358,49.4358,49.3494,49.3581,127943.0
2019-03-22 15:30:00,57.12,57.17,57.07,57.09,112130.0,49.3494,49.3926,49.3062,49.3235,112130.0
2019-03-22 15:35:00,57.09,57.14,57.04,57.07,128585.0,49.3235,49.3667,49.2803,49.3062,128585.0
2019-03-22 15:40:00,57.07,57.09,57.0,57.03,197091.0,49.3062,49.3235,49.2458,49.2717,197091.0
2019-03-22 15:45:00,57.02,57.07,56.95,57.04,349651.0,49.263,49.3062,49.2026,49.2803,349651.0
2019-03-22 15:50:00,57.04,57.05,56.89,56.94,238206.0,49.2803,49.289,49.1507,49.1939,238206.0
2019-03-22 15:55:00,56.94,56.94,56.75,56.83,706251.0,49.1939,49.1939,49.0298,49.0989,706251.0
2019-03-25 09:30:00,56.58,56.77,56.41,56.76,297073.0,48.8829,49.047,48.736,49.0384,297073.0
2019-03-25 09:35:00,56.77,56.94,56.76,56.89,129305.0,49.047,49.1939,49.0384,49.1507,129305.0
2019-03-25 09:40:00,56.88,56.9,56.62,56.64,151440.0,49.1421,49.1594,48.9174,48.9347,151440.0
2019-03-25 09:45:00,56.64,56.64,56.36,56.45,142889.0,48.9347,48.9347,48.6928,48.7706,142889.0
2019-03-25 09:50:00,56.45,56.55,56.36,56.4,98435.0,48.7706,48.857,48.6928,48.7274,98435.0
2019-03-25 09:55:00,56.4,56.46,56.32,56.34,72242.0,48.7274,48.7792,48.6583,48.6755,72242.0
2019-03-25 10:00:00,56.33,56.42,56.21,56.23,107135.0,48.6669,48.7447,48.5632,48.5805,107135.0
2019-03-25 10:05:00,56.23,56.34,56.23,56.23,64072.0,48.5805,48.6755,48.5805,48.5805,64072.0
2019-03-25 10:10:00,56.22,56.22,56.07,56.13,201639.0,48.5719,48.5719,48.4423,48.4941,201639.0
2019-03-25 10:15:00,56.13,56.22,56.11,56.16,93571.0,48.4941,48.5719,48.4768,48.52,93571.0
2019-03-25 10:20:00,56.15,56.19,56.1,56.14,61226.0,48.5114,48.5459,48.4682,48.5027,61226.0
2019-03-25 10:25:00,56.14,56.25,56.09,56.24,75967.0,48.5027,48.5978,48.4595,48.5891,75967.0
2019-03-25 10:30:00,56.24,56.33,56.2,56.28,97495.0,48.5891,48.6669,48.5546,48.6237,97495.0
2019-03-25 10:35:00,56.28,56.35,56.22,56.32,95763.0,48.6237,48.6842,48.5719,48.6583,95763.0
2019-03-25 10:40:00,56.32,56.35,56.28,56.33,72680.0,48.6583,48.6842,48.6237,48.6669,72680.0
2019-03-25 10:45:00,56.32,56.41,56.3,56.4,74104.0,48.6583,48.736,48.641,48.7274,74104.0
2019-03-25 10:50:00,56.41,56.59,56.4,56.5,90065.0,48.736,48.8915,48.7274,48.8138,90065.0
2019-03-25 10:55:00,56.51,56.65,56.5,56.6,156541.0,48.8224,48.9434,48.8138,48.9002,156541.0
2019-03-25 11:00:00,56.59,56.59,56.51,56.53,52621.0,48.8915,48.8915,48.8224,48.8397,52621.0
2019-03-25 11:05:00,56.52,56.61,56.52,56.61,72559.0,48.8311,48.9088,48.8311,48.9088,72559.0
2019-03-25 11:10:00,56.61,56.75,56.6,56.75,101086.0,48.9088,49.0298,48.9002,49.0298,101086.0
2019-03-25 11:15:00,56.75,56.8,56.67,56.69,98129.0,49.0298,49.073,48.9606,48.9779,98129.0
2019-03-25 11:20:00,56.69,56.73,56.6,56.63,48079.0,48.9779,49.0125,48.9002,48.9261,48079.0
2019-03-25 11:25:00,56.64,56.76,56.63,56.74,54130.0,48.9347,49.0384,48.9261,49.0211,54130.0
2019-03-25 11:30:00,56.73,56.75,56.69,56.74,77413.0,49.0125,49.0298,48.9779,49.0211,77413.0
2019-03-25 11:35:00,56.74,56.74,56.66,56.7,40572.0,49.0211,49.0211,48.952,48.9866,40572.0
2019-03-25 11:40:00,56.71,56.73,56.61,56.63,51088.0,48.9952,49.0125,48.9088,48.9261,51088.0
2019-03-25 11:45:00,56.61,56.64,56.58,56.6,37202.0,48.9088,48.9347,48.8829,48.9002,37202.0
2019-03-25 11:50:00,56.61,56.63,56.55,56.61,40937.0,48.9088,48.9261,48.857,48.9088,40937.0
2019-03-25 11:55:00,56.61,56.62,56.48,56.51,58349.0,48.9088,48.9174,48.7965,48.8224,58349.0
2019-03-25 12:00:00,56.51,56.53,56.46,56.52,57809.0,48.8224,48.8397,48.7792,48.8311,57809.0
2019-03-25 12:05:00,56.52,56.6,56.51,56.56,60521.0,48.8311,48.9002,48.8224,48.8656,60521.0
2019-03-25 12:10:00,56.55,56.56,56.47,56.48,34381.0,48.857,48.8656,48.7879,48.7965,34381.0
2019-03-25 12:15:00,56.48,56.54,56.46,56.54,65118.0,48.7965,48.8483,48.7792,48.8483,65118.0
2019-03-25 12:20:00,56.54,56.56,56.48,56.54,32759.0,48.8483,48.8656,48.7965,48.8483,32759.0
2019-03-25 12:25:00,56.54,56.59,56.5,56.51,38265.0,48.8483,48.8915,48.8138,48.8224,38265.0
2019-03-25 12:30:00,56.51,56.55,56.41,56.43,36738.0,48.8224,48.857,48.736,48.7533,36738.0
2019-03-25 12:35:00,56.43,56.44,56.34,56.35,43143.0,48.7533,48.7619,48.6755,48.6842,43143.0
2019-03-25 12:40:00,56.35,56.36,56.28,56.31,42042.0,48.6842,48.6928,48.6237,48.6496,42042.0
2019-03-25 12:45:00,56.31,56.39,56.3,56.36,53209.0,48.6496,48.7187,48.641,48.6928,53209.0
2019-03-25 12:50:00,56.37,56.44,56.37,56.43,32173.0,48.7015,48.7619,48.7015,48.7533,32173.0
2019-03-25 12:55:00,56.43,56.48,56.4,56.47,55908.0,48.7533,48.7965,48.7274,48.7879,55908.0
2019-03-25 13:00:00,56.48,56.55,56.46,56.55,116550.0,48.7965,48.857,48.7792,48.857,116550.0
2019-03-25 13:05:00,56.55,56.56,56.46,56.49,55011.0,48.857,48.8656,48.7792,48.8051,55011.0
2019-03-25 13:10:00,56.48,56.58,56.47,56.52,47436.0,48.7965,48.8829,48.7879,48.8311,47436.0
2019-03-25 13:15:00,56.52,56.53,56.47,56.51,39978.0,48.8311,48.8397,48.7879,48.8224,39978.0
2019-03-25 13:20:00,56.51,56.54,56.46,56.47,39081.0,48.8224,48.8483,48.7792,48.7879,39081.0
2019-03-25 13:25:00,56.48,56.5,56.42,56.45,22989.0,48.7965,48.8138,48.7447,48.7706,22989.0
2019-03-25 13:30:00,56.45,56.46,56.39,56.44,33612.0,48.7706,48.7792,48.7187,48.7619,33612.0
2019-03-25 13:35:00,56.43,56.48,56.43,56.46,30686.0,48.7533,48.7965,48.7533,48.7792,30686.0
2019-03-25 13:40:00,56.46,56.48,56.43,56.45,27100.0,48.7792,48.7965,48.7533,48.7706,27100.0
2019-03-25 13:45:00,56.44,56.44,56.35,56.4,43469.0,48.7619,48.7619,48.6842,48.7274,43469.0
2019-03-25 13:50:00,56.39,56.42,56.37,56.39,36626.0,48.7187,48.7447,48.7015,48.7187,36626.0
2019-03-25 13:55:00,56.39,56.45,56.37,56.44,47073.0,48.7187,48.7706,48.7015,48.7619,47073.0
2019-03-25 14:00:00,56.45,56.51,56.44,56.47,37623.0,48.7706,48.8224,48.7619,48.7879,37623.0
2019-03-25 14:05:00,56.47,56.48,56.37,56.37,31464.0,48.7879,48.7965,48.7015,48.7015,31464.0
2019-03-25 14:10:00,56.38,56.48,56.36,56.44,116279.0,48.7101,48.7965,48.6928,48.7619,116279.0
2019-03-25 14:15:00,56.44,56.47,56.37,56.39,32237.0,48.7619,48.7879,48.7015,48.7187,32237.0
2019-03-25 14:20:00,56.39,56.4,56.32,56.35,43876.0,48.7187,48.7274,48.6583,48.6842,43876.0
2019-03-25 14:25:00,56.34,56.39,56.33,56.39,51474.0,48.6755,48.7187,48.6669,48.7187,51474.0
2019-03-25 14:30:00,56.4,56.46,56.4,56.44,53981.0,48.7274,48.7792,48.7274,48.7619,53981.0
2019-03-25 14:35:00,56.44,56.44,56.34,56.37,89667.0,48.7619,48.7619,48.6755,48.7015,89667.0
2019-03-25 14:40:00,56.37,56.48,56.36,56.44,73974.0,48.7015,48.7965,48.6928,48.7619,73974.0
2019-03-25 14:45:00,56.44,56.49,56.43,56.47,70048.0,48.7619,48.8051,48.7533,48.7879,70048.0
2019-03-25 14:50:00,56.47,56.49,56.44,56.46,64791.0,48.7879,48.8051,48.7619,48.7792,64791.0
2019-03-25 14:55:00,56.46,56.49,56.44,56.48,55176.0,48.7792,48.8051,48.7619,48.7965,55176.0
2019-03-25 15:00:00,56.48,56.51,56.44,56.45,56224.0,48.7965,48.8224,48.7619,48.7706,56224.0
2019-03-25 15:05:00,56.46,56.48,56.42,56.43,38904.0,48.7792,48.7965,48.7447,48.7533,38904.0
2019-03-25 15:10:00,56.42,56.5,56.42,56.49,48385.0,48.7447,48.8138,48.7447,48.8051,48385.0
2019-03-25 15:15:00,56.5,56.53,56.45,56.48,54397.0,48.8138,48.8397,48.7706,48.7965,54397.0
2019-03-25 15:20:00,56.47,56.53,56.47,56.49,67836.0,48.7879,48.8397,48.7879,48.8051,67836.0
2019-03-25 15:25:00,56.5,56.54,56.47,56.52,59780.0,48.8138,48.8483,48.7879,48.8311,59780.0
2019-03-25 15:30:00,56.52,56.58,56.5,56.58,51298.0,48.8311,48.8829,48.8138,48.8829,51298.0
2019-03-25 15:35:00,56.58,56.66,56.56,56.63,78563.0,48.8829,48.952,48.8656,48.9261,78563.0
2019-03-25 15:40:00,56.63,56.66,56.6,56.64,102326.0,48.9261,48.952,48.9002,48.9347,102326.0
2019-03-25 15:45:00,56.63,56.68,56.59,56.59,92991.0,48.9261,48.9693,48.8915,48.8915,92991.0
2019-03-25 15:50:00,56.59,56.6,56.53,56.55,113329.0,48.8915,48.9002,48.8397,48.857,113329.0
2019-03-25 15:55:00,56.56,56.69,56.54,56.63,347782.0,48.8656,48.9779,48.8483,48.9261,347782.0
2019-03-26 09:30:00,57.14,57.38,57.08,57.31,213484.0,49.3667,49.5741,49.3149,49.5136,213484.0
2019-03-26 09:35:00,57.31,57.42,57.24,57.34,143572.0,49.5136,49.6086,49.4531,49.5395,143572.0
2019-03-26 09:40:00,57.34,57.53,57.29,57.51,252525.0,49.5395,49.7037,49.4963,49.6864,252525.0
2019-03-26 09:45:00,57.5,57.51,57.33,57.41,104790.0,49.6777,49.6864,49.5309,49.6,104790.0
2019-03-26 09:50:00,57.41,57.42,57.3,57.31,107398.0,49.6,49.6086,49.5049,49.5136,107398.0
2019-03-26 09:55:00,57.32,57.32,57.17,57.24,123447.0,49.5222,49.5222,49.3926,49.4531,123447.0
2019-03-26 10:00:00,57.25,57.39,57.2,57.35,127968.0,49.4617,49.5827,49.4185,49.5481,127968.0
2019-03-26 10:05:00,57.35,57.42,57.3,57.38,89473.0,49.5481,49.6086,49.5049,49.5741,89473.0
2019-03-26 10:10:00,57.38,57.46,57.37,57.44,67888.0,49.5741,49.6432,49.5654,49.6259,67888.0
2019-03-26 10:15:00,57.45,57.49,57.41,57.49,53353.0,49.6345,49.6691,49.6,49.6691,53353.0
2019-03-26 10:20:00,57.49,57.49,57.29,57.3,79133.0,49.6691,49.6691,49.4963,49.5049,79133.0
2019-03-26 10:25:00,57.3,57.35,57.29,57.35,82387.0,49.5049,49.5481,49.4963,49.5481,82387.0
2019-03-26 10:30:00,57.35,57.38,57.28,57.29,59436.0,49.5481,49.5741,49.4877,49.4963,59436.0
2019-03-26 10:35:00,57.29,57.36,57.27,57.32,46162.0,49.4963,49.5568,49.479,49.5222,46162.0
2019-03-26 10:40:00,57.32,57.36,57.31,57.32,42310.0,49.5222,49.5568,49.5136,49.5222,42310.0
2019-03-26 10:45:00,57.33,57.42,57.33,57.4,70592.0,49.5309,49.6086,49.5309,49.5913,70592.0
2019-03-26 10:50:00,57.4,57.42,57.35,57.38,71017.0,49.5913,49.6086,49.5481,49.5741,71017.0
2019-03-26 10:55:00,57.39,57.48,57.38,57.46,65671.0,49.5827,49.6605,49.5741,49.6432,65671.0
2019-03-26 11:00:00,57.44,57.49,57.42,57.46,45789.0,49.6259,49.6691,49.6086,49.6432,45789.0
2019-03-26 11:05:00,57.46,57.47,57.35,57.35,57010.0,49.6432,49.6518,49.5481,49.5481,57010.0
2019-03-26 11:10:00,57.35,57.38,57.32,57.33,51631.0,49.5481,49.5741,49.5222,49.5309,51631.0
2019-03-26 11:15:00,57.33,57.36,57.18,57.2,114015.0,49.5309,49.5568,49.4013,49.4185,114015.0
2019-03-26 11:20:00,57.2,57.2,57.12,57.18,73021.0,49.4185,49.4185,49.3494,49.4013,73021.0
2019-03-26 11:25:00,57.19,57.23,57.18,57.21,76766.0,49.4099,49.4445,49.4013,49.4272,76766.0
2019-03-26 11:30:00,57.21,57.22,57.12,57.13,45756.0,49.4272,49.4358,49.3494,49.3581,45756.0
2019-03-26 11:35:00,57.12,57.15,57.09,57.14,62762.0,49.3494,49.3753,49.3235,49.3667,62762.0
2019-03-26 11:40:00,57.15,57.28,57.14,57.28,32159.0,49.3753,49.4877,49.3667,49.4877,32159.0
2019-03-26 11:45:00,57.28,57.29,57.12,57.13,46855.0,49.4877,49.4963,49.3494,49.3581,46855.0
2019-03-26 11:50:00,57.13,57.13,56.97,57.0,114709.0,49.3581,49.3581,49.2198,49.2458,114709.0
2019-03-26 11:55:00,56.98,57.02,56.96,56.98,61321.0,49.2285,49.263,49.2112,49.2285,61321.0
2019-03-26 12:00:00,56.98,57.0,56.93,56.93,55152.0,49.2285,49.2458,49.1853,49.1853,55152.0
2019-03-26 12:05:00,56.92,56.97,56.89,56.94,56059.0,49.1766,49.2198,49.1507,49.1939,56059.0
2019-03-26 12:10:00,56.95,57.0,56.94,56.97,61693.0,49.2026,49.2458,49.1939,49.2198,61693.0
2019-03-26 12:15:00,56.98,57.07,56.97,57.01,66828.0,49.2285,49.3062,49.2198,49.2544,66828.0
2019-03-26 12:20:00,57.02,57.04,56.91,56.92,34974.0,49.263,49.2803,49.168,49.1766,34974.0
2019-03-26 12:25:00,56.91,56.94,56.86,56.91,54656.0,49.168,49.1939,49.1248,49.168,54656.0
2019-03-26 12:30:00,56.9,56.96,56.9,56.91,38587.0,49.1594,49.2112,49.1594,49.168,38587.0
2019-03-26 12:35:00,56.92,56.95,56.9,56.92,36577.0,49.1766,49.2026,49.1594,49.1766,36577.0
2019-03-26 12:40:00,56.91,56.92,56.85,56.86,53311.0,49.168,49.1766,49.1162,49.1248,53311.0
2019-03-26 12:45:00,56.85,56.85,56.7,56.73,108725.0,49.1162,49.1162,48.9866,49.0125,108725.0
2019-03-26 12:50:00,56.73,56.88,56.73,56.86,49881.0,49.0125,49.1421,49.0125,49.1248,49881.0
2019-03-26 12:55:00,56.86,56.9,56.83,56.9,43402.0,49.1248,49.1594,49.0989,49.1594,43402.0
2019-03-26 13:00:00,56.9,56.9,56.86,56.86,56386.0,49.1594,49.1594,49.1248,49.1248,56386.0
2019-03-26 13:05:00,56.86,56.9,56.84,56.86,33332.0,49.1248,49.1594,49.1075,49.1248,33332.0
2019-03-26 13:10:00,56.86,56.9,56.84,56.9,27933.0,49.1248,49.1594,49.1075,49.1594,27933.0
2019-03-26 13:15:00,56.9,56.91,56.79,56.85,52326.0,49.1594,49.168,49.0643,49.1162,52326.0
2019-03-26 13:20:00,56.84,56.85,56.79,56.79,41255.0,49.1075,49.1162,49.0643,49.0643,41255.0
2019-03-26 13:25:00,56.8,56.8,56.73,56.73,41728.0,49.073,49.073,49.0125,49.0125,41728.0
2019-03-26 13:30:00,56.73,56.77,56.67,56.69,76096.0,49.0125,49.047,48.9606,48.9779,76096.0
2019-03-26 13:35:00,56.69,56.74,56.68,56.73,68447.0,48.9779,49.0211,48.9693,49.0125,68447.0
2019-03-26 13:40:00,56.73,56.77,56.71,56.73,46334.0,49.0125,49.047,48.9952,49.0125,46334.0
2019-03-26 13:45:00,56.74,56.79,56.73,56.77,40356.0,49.0211,49.0643,49.0125,49.047,40356.0
2019-03-26 13:50:00,56.77,57.95,56.77,57.36,1793608.0,49.047,50.0665,49.047,49.5568,1793608.0
2019-03-26 13:55:00,57.38,57.81,57.37,57.37,780085.0,49.5741,49.9456,49.5654,49.5654,780085.0
2019-03-26 14:00:00,57.41,57.43,57.26,57.37,191881.0,49.6,49.6173,49.4704,49.5654,191881.0
2019-03-26 14:05:00,57.37,57.65,57.35,57.55,221155.0,49.5654,49.8073,49.5481,49.7209,221155.0
2019-03-26 14:10:00,57.55,57.66,57.48,57.59,196735.0,49.7209,49.816,49.6605,49.7555,196735.0
2019-03-26 14:15:00,57.58,57.65,57.57,57.63,177706.0,49.7468,49.8073,49.7382,49.79,177706.0
2019-03-26 14:20:00,57.64,57.91,57.62,57.86,475054.0,49.7987,50.032,49.7814,49.9888,475054.0
2019-03-26 14:25:00,57.86,57.92,57.72,57.76,270664.0,49.9888,50.0406,49.8678,49.9024,270664.0
2019-03-26 14:30:00,57.75,57.83,57.63,57.75,245295.0,49.8937,49.9628,49.79,49.8937,245295.0
2019-03-26 14:35:00,57.75,57.83,57.64,57.76,219078.0,49.8937,49.9628,49.7987,49.9024,219078.0
2019-03-26 14:40:00,57.76,57.92,57.74,57.92,198499.0,49.9024,50.0406,49.8851,50.0406,198499.0
2019-03-26 14:45:00,57.92,58.1,57.88,57.98,320683.0,50.0406,50.1961,50.006,50.0924,320683.0
2019-03-26 14:50:00,57.98,58.0,57.93,58.0,187900.0,50.0924,50.1097,50.0492,50.1097,187900.0
2019-03-26 14:55:00,57.99,58.06,57.95,58.05,201163.0,50.1011,50.1616,50.0665,50.1529,201163.0
2019-03-26 15:00:00,58.05,58.32,58.04,58.3,397575.0,50.1529,50.3862,50.1443,50.3689,397575.0
2019-03-26 15:05:00,58.3,58.35,58.21,58.22,341860.0,50.3689,50.4121,50.2911,50.2998,341860.0
2019-03-26 15:10:00,58.22,58.39,58.17,58.3,374443.0,50.2998,50.4467,50.2566,50.3689,374443.0
2019-03-26 15:15:00,58.3,58.31,58.12,58.16,257243.0,50.3689,50.3775,50.2134,50.2479,257243.0
2019-03-26 15:20:00,58.16,58.27,58.15,58.21,243133.0,50.2479,50.343,50.2393,50.2911,243133.0
2019-03-26 15:25:00,58.21,58.22,58.14,58.16,293644.0,50.2911,50.2998,50.2307,50.2479,293644.0
2019-03-26 15:30:00,58.16,58.32,58.09,58.11,478688.0,50.2479,50.3862,50.1875,50.2047,478688.0
2019-03-26 15:35:00,58.11,58.16,58.09,58.16,200704.0,50.2047,50.2479,50.1875,50.2479,200704.0
2019-03-26 15:40:00,58.16,58.19,57.99,58.01,325869.0,50.2479,50.2739,50.1011,50.1184,325869.0
2019-03-26 15:45:00,58.01,58.1,57.98,58.03,381113.0,50.1184,50.1961,50.0924,50.1356,381113.0
2019-03-26 15:50:00,58.03,58.04,57.83,57.86,488239.0,50.1356,50.1443,49.9628,49.9888,488239.0
2019-03-26 15:55:00,57.86,58.03,57.83,58.0,1048536.0,49.9888,50.1356,49.9628,50.1097,1048536.0
2019-03-27 09:30:00,57.39,57.67,57.05,57.28,575936.0,49.5827,49.8246,49.289,49.4877,575936.0
2019-03-27 09:35:00,57.32,57.5,57.06,57.11,300505.0,49.5222,49.6777,49.2976,49.3408,300505.0
2019-03-27 09:40:00,57.1,57.21,56.95,56.97,407747.0,49.3321,49.4272,49.2026,49.2198,407747.0
2019-03-27 09:45:00,56.97,56.99,56.66,56.69,321509.0,49.2198,49.2371,48.952,48.9779,321509.0
2019-03-27 09:50:00,56.69,56.79,56.51,56.51,250090.0,48.9779,49.0643,48.8224,48.8224,250090.0
2019-03-27 09:55:00,56.51,56.64,56.32,56.62,397665.0,48.8224,48.9347,48.6583,48.9174,397665.0
2019-03-27 10:00:00,56.62,56.65,56.47,56.56,123555.0,48.9174,48.9434,48.7879,48.8656,123555.0
2019-03-27 10:05:00,56.56,56.71,56.52,56.65,141454.0,48.8656,48.9952,48.8311,48.9434,141454.0
2019-03-27 10:10:00,56.65,56.79,56.55,56.78,109366.0,48.9434,49.0643,48.857,49.0557,109366.0
2019-03-27 10:15:00,56.78,56.85,56.71,56.84,75417.0,49.0557,49.1162,48.9952,49.1075,75417.0
2019-03-27 10:20:00,56.85,57.0,56.83,56.96,104031.0,49.1162,49.2458,49.0989,49.2112,104031.0
2019-03-27 10:25:00,56.97,56.98,56.9,56.96,82157.0,49.2198,49.2285,49.1594,49.2112,82157.0
2019-03-27 10:30:00,56.95,57.04,56.92,56.98,95589.0,49.2026,49.2803,49.1766,49.2285,95589.0
2019-03-27 10:35:00,56.98,57.01,56.75,56.75,107315.0,49.2285,49.2544,49.0298,49.0298,107315.0
2019-03-27 10:40:00,56.75,56.75,56.51,56.58,160940.0,49.0298,49.0298,48.8224,48.8829,160940.0
2019-03-27 10:45:00,56.58,56.63,56.53,56.59,100303.0,48.8829,48.9261,48.8397,48.8915,100303.0
2019-03-27 10:50:00,56.59,56.68,56.55,56.6,117295.0,48.8915,48.9693,48.857,48.9002,117295.0
2019-03-27 10:55:00,56.6,56.67,56.57,56.64,62807.0,48.9002,48.9606,48.8742,48.9347,62807.0
2019-03-27 11:00:00,56.64,56.75,56.59,56.59,82711.0,48.9347,49.0298,48.8915,48.8915,82711.0
2019-03-27 11:05:00,56.59,56.7,56.58,56.66,71105.0,48.8915,48.9866,48.8829,48.952,71105.0
2019-03-27 11:10:00,56.65,56.74,56.59,56.62,83236.0,48.9434,49.0211,48.8915,48.9174,83236.0
2019-03-27 11:15:00,56.61,56.85,56.58,56.82,174141.0,48.9088,49.1162,48.8829,49.0902,174141.0
2019-03-27 11:20:00,56.83,56.87,56.8,56.85,101710.0,49.0989,49.1334,49.073,49.1162,101710.0
2019-03-27 11:25:00,56.85,56.88,56.61,56.62,92899.0,49.1162,49.1421,48.9088,48.9174,92899.0
2019-03-27 11:30:00,56.62,56.73,56.59,56.61,154114.0,48.9174,49.0125,48.8915,48.9088,154114.0
2019-03-27 11:35:00,56.6,56.64,56.56,56.62,80318.0,48.9002,48.9347,48.8656,48.9174,80318.0
2019-03-27 11:40:00,56.61,56.65,56.42,56.47,196984.0,48.9088,48.9434,48.7447,48.7879,196984.0
2019-03-27 11:45:00,56.46,56.52,56.46,56.48,145125.0,48.7792,48.8311,48.7792,48.7965,145125.0
2019-03-27 11:50:00,56.47,56.54,56.45,56.49,120915.0,48.7879,48.8483,48.7706,48.8051,120915.0
2019-03-27 11:55:00,56.49,56.55,56.47,56.52,66623.0,48.8051,48.857,48.7879,48.8311,66623.0
2019-03-27 12:00:00,56.52,56.56,56.46,56.55,118092.0,48.8311,48.8656,48.7792,48.857,118092.0
2019-03-27 12:05:00,56.55,56.62,56.52,56.61,74963.0,48.857,48.9174,48.8311,48.9088,74963.0
2019-03-27 12:10:00,56.61,56.65,56.54,56.55,82532.0,48.9088,48.9434,48.8483,48.857,82532.0
2019-03-27 12:15:00,56.55,56.64,56.55,56.61,145186.0,48.857,48.9347,48.857,48.9088,145186.0
2019-03-27 12:20:00,56.61,56.68,56.52,56.62,120699.0,48.9088,48.9693,48.8311,48.9174,120699.0
2019-03-27 12:25:00,56.61,56.63,56.57,56.59,80368.0,48.9088,48.9261,48.8742,48.8915,80368.0
2019-03-27 12:30:00,56.6,56.68,56.57,56.68,66849.0,48.9002,48.9693,48.8742,48.9693,66849.0
2019-03-27 12:35:00,56.67,56.67,56.61,56.62,48188.0,48.9606,48.9606,48.9088,48.9174,48188.0
2019-03-27 12:40:00,56.62,56.73,56.58,56.73,72020.0,48.9174,49.0125,48.8829,49.0125,72020.0
2019-03-27 12:45:00,56.74,56.76,56.66,56.71,85024.0,49.0211,49.0384,48.952,48.9952,85024.0
2019-03-27 12:50:00,56.7,56.84,56.69,56.82,51260.0,48.9866,49.1075,48.9779,49.0902,51260.0
2019-03-27 12:55:00,56.81,56.87,56.8,56.8,62850.0,49.0816,49.1334,49.073,49.073,62850.0
2019-03-27 13:00:00,56.81,56.82,56.74,56.74,104184.0,49.0816,49.0902,49.0211,49.0211,104184.0
2019-03-27 13:05:00,56.75,56.81,56.73,56.75,59299.0,49.0298,49.0816,49.0125,49.0298,59299.0
2019-03-27 13:10:00,56.75,57.02,56.75,57.0,178178.0,49.0298,49.263,49.0298,49.2458,178178.0
2019-03-27 13:15:00,56.99,57.02,56.89,56.94,55846.0,49.2371,49.263,49.1507,49.1939,55846.0
2019-03-27 13:20:00,56.94,57.0,56.91,56.96,56394.0,49.1939,49.2458,49.168,49.2112,56394.0
2019-03-27 13:25:00,56.95,57.0,56.95,56.98,34727.0,49.2026,49.2458,49.2026,49.2285,34727.0
2019-03-27 13:30:00,56.97,57.02,56.9,56.9,56580.0,49.2198,49.263,49.1594,49.1594,56580.0
2019-03-27 13:35:00,56.9,56.9,56.84,56.88,47851.0,49.1594,49.1594,49.1075,49.1421,47851.0
2019-03-27 13:40:00,56.88,56.92,56.86,56.91,50224.0,49.1421,49.1766,49.1248,49.168,50224.0
2019-03-27 13:45:00,56.92,56.94,56.88,56.92,157896.0,49.1766,49.1939,49.1421,49.1766,157896.0
2019-03-27 13:50:00,56.92,56.97,56.89,56.97,79046.0,49.1766,49.2198,49.1507,49.2198,79046.0
2019-03-27 13:55:00,56.97,57.0,56.96,56.98,74808.0,49.2198,49.2458,49.2112,49.2285,74808.0
2019-03-27 14:00:00,56.99,57.0,56.93,56.99,75778.0,49.2371,49.2458,49.1853,49.2371,75778.0
2019-03-27 14:05:00,56.99,57.01,56.93,56.94,78298.0,49.2371,49.2544,49.1853,49.1939,78298.0
2019-03-27 14:10:00,56.95,57.03,56.94,56.98,123561.0,49.2026,49.2717,49.1939,49.2285,123561.0
2019-03-27 14:15:00,56.98,57.0,56.93,56.93,105183.0,49.2285,49.2458,49.1853,49.1853,105183.0
2019-03-27 14:20:00,56.93,56.93,56.84,56.89,98204.0,49.1853,49.1853,49.1075,49.1507,98204.0
2019-03-27 14:25:00,56.89,56.89,56.82,56.87,64696.0,49.1507,49.1507,49.0902,49.1334,64696.0
2019-03-27 14:30:00,56.87,56.93,56.84,56.85,67510.0,49.1334,49.1853,49.1075,49.1162,67510.0
2019-03-27 14:35:00,56.85,56.86,56.69,56.7,113522.0,49.1162,49.1248,48.9779,48.9866,113522.0
2019-03-27 14:40:00,56.69,56.81,56.69,56.79,54409.0,48.9779,49.0816,48.9779,49.0643,54409.0
2019-03-27 14:45:00,56.8,56.81,56.75,56.77,64850.0,49.073,49.0816,49.0298,49.047,64850.0
2019-03-27 14:50:00,56.77,56.82,56.72,56.73,53462.0,49.047,49.0902,49.0038,49.0125,53462.0
2019-03-27 14:55:00,56.74,56.76,56.67,56.71,78383.0,49.0211,49.0384,48.9606,48.9952,78383.0
2019-03-27 15:00:00,56.71,56.73,56.67,56.71,55092.0,48.9952,49.0125,48.9606,48.9952,55092.0
2019-03-27 15:05:00,56.7,56.75,56.67,56.71,76939.0,48.9866,49.0298,48.9606,48.9952,76939.0
2019-03-27 15:10:00,56.71,56.74,56.63,56.7,74062.0,48.9952,49.0211,48.9261,48.9866,74062.0
2019-03-27 15:15:00,56.7,56.77,56.68,56.76,89609.0,48.9866,49.047,48.9693,49.0384,89609.0
2019-03-27 15:20:00,56.76,56.83,56.75,56.79,120537.0,49.0384,49.0989,49.0298,49.0643,120537.0
2019-03-27 15:25:00,56.79,56.89,56.78,56.87,113095.0,49.0643,49.1507,49.0557,49.1334,113095.0
2019-03-27 15:30:00,56.88,56.94,56.84,56.85,143997.0,49.1421,49.1939,49.1075,49.1162,143997.0
2019-03-27 15:35:00,56.85,56.9,56.84,56.87,95279.0,49.1162,49.1594,49.1075,49.1334,95279.0
2019-03-27 15:40:00,56.87,56.93,56.85,56.93,183367.0,49.1334,49.1853,49.1162,49.1853,183367.0
2019-03-27 15:45:00,56.93,57.0,56.93,56.98,201708.0,49.1853,49.2458,49.1853,49.2285,201708.0
2019-03-27 15:50:00,56.98,56.99,56.87,56.9,321110.0,49.2285,49.2371,49.1334,49.1594,321110.0
2019-03-27 15:55:00,56.89,56.96,56.86,56.91,521365.0,49.1507,49.2112,49.1248,49.168,521365.0
2019-03-28 09:30:00,57.05,57.31,57.0,57.09,264235.0,49.289,49.5136,49.2458,49.3235,264235.0
2019-03-28 09:35:00,57.11,57.25,57.06,57.18,78196.0,49.3408,49.4617,49.2976,49.4013,78196.0
2019-03-28 09:40:00,57.17,57.29,57.07,57.26,90136.0,49.3926,49.4963,49.3062,49.4704,90136.0
2019-03-28 09:45:00,57.26,57.28,57.19,57.22,51278.0,49.4704,49.4877,49.4099,49.4358,51278.0
2019-03-28 09:50:00,57.23,57.27,57.14,57.17,84863.0,49.4445,49.479,49.3667,49.3926,84863.0
2019-03-28 09:55:00,57.17,57.28,57.15,57.27,81942.0,49.3926,49.4877,49.3753,49.479,81942.0
2019-03-28 10:00:00,57.28,57.39,57.23,57.37,83902.0,49.4877,49.5827,49.4445,49.5654,83902.0
2019-03-28 10:05:00,57.36,57.37,57.32,57.36,62544.0,49.5568,49.5654,49.5222,49.5568,62544.0
2019-03-28 10:10:00,57.36,57.37,57.22,57.26,58379.0,49.5568,49.5654,49.4358,49.4704,58379.0
2019-03-28 10:15:00,57.25,57.31,57.24,57.28,63940.0,49.4617,49.5136,49.4531,49.4877,63940.0
2019-03-28 10:20:00,57.28,57.33,57.27,57.3,64434.0,49.4877,49.5309,49.479,49.5049,64434.0
2019-03-28 10:25:00,57.3,57.31,57.12,57.13,79844.0,49.5049,49.5136,49.3494,49.3581,79844.0
2019-03-28 10:30:00,57.14,57.21,57.1,57.19,63741.0,49.3667,49.4272,49.3321,49.4099,63741.0
2019-03-28 10:35:00,57.18,57.25,57.18,57.18,63874.0,49.4013,49.4617,49.4013,49.4013,63874.0
2019-03-28 10:40:00,57.18,57.27,57.14,57.17,67433.0,49.4013,49.479,49.3667,49.3926,67433.0
2019-03-28 10:45:00,57.18,57.22,57.13,57.16,58835.0,49.4013,49.4358,49.3581,49.384,58835.0
2019-03-28 10:50:00,57.17,57.17,57.04,57.07,65562.0,49.3926,49.3926,49.2803,49.3062,65562.0
2019-03-28 10:55:00,57.07,57.1,57.01,57.01,76083.0,49.3062,49.3321,49.2544,49.2544,76083.0
2019-03-28 11:00:00,57.02,57.05,56.93,56.98,71871.0,49.263,49.289,49.1853,49.2285,71871.0
2019-03-28 11:05:00,56.98,56.98,56.91,56.96,57508.0,49.2285,49.2285,49.168,49.2112,57508.0
2019-03-28 11:10:00,56.96,57.04,56.92,56.94,63611.0,49.2112,49.2803,49.1766,49.1939,63611.0
2019-03-28 11:15:00,56.94,56.95,56.68,56.68,152748.0,49.1939,49.2026,48.9693,48.9693,152748.0
2019-03-28 11:20:00,56.71,56.77,56.56,56.58,192465.0,48.9952,49.047,48.8656,48.8829,192465.0
2019-03-28 11:25:00,56.58,56.68,56.54,56.56,169829.0,48.8829,48.9693,48.8483,48.8656,169829.0
2019-03-28 11:30:00,56.58,56.62,56.53,56.6,72855.0,48.8829,48.9174,48.8397,48.9002,72855.0
2019-03-28 11:35:00,56.6,56.71,56.59,56.71,56761.0,48.9002,48.9952,48.8915,48.9952,56761.0
2019-03-28 11:40:00,56.71,56.71,56.59,56.64,58258.0,48.9952,48.9952,48.8915,48.9347,58258.0
2019-03-28 11:45:00,56.63,56.66,56.55,56.64,55128.0,48.9261,48.952,48.857,48.9347,55128.0
2019-03-28 11:50:00,56.65,56.66,56.51,56.55,54050.0,48.9434,48.952,48.8224,48.857,54050.0
2019-03-28 11:55:00,56.56,56.6,56.52,56.57,47635.0,48.8656,48.9002,48.8311,48.8742,47635.0
2019-03-28 12:00:00,56.56,56.6,56.52,56.57,50035.0,48.8656,48.9002,48.8311,48.8742,50035.0
2019-03-28 12:05:00,56.56,56.61,56.5,56.51,51280.0,48.8656,48.9088,48.8138,48.8224,51280.0
2019-03-28 12:10:00,56.51,56.51,56.39,56.42,72966.0,48.8224,48.8224,48.7187,48.7447,72966.0
2019-03-28 12:15:00,56.42,56.44,56.37,56.43,47405.0,48.7447,48.7619,48.7015,48.7533,47405.0
2019-03-28 12:20:00,56.44,56.48,56.42,56.46,68972.0,48.7619,48.7965,48.7447,48.7792,68972.0
2019-03-28 12:25:00,56.46,56.5,56.41,56.46,39729.0,48.7792,48.8138,48.736,48.7792,39729.0
2019-03-28 12:30:00,56.46,56.46,56.39,56.41,39955.0,48.7792,48.7792,48.7187,48.736,39955.0
2019-03-28 12:35:00,56.4,56.45,56.37,56.43,70209.0,48.7274,48.7706,48.7015,48.7533,70209.0
2019-03-28 12:40:00,56.43,56.56,56.42,56.53,106795.0,48.7533,48.8656,48.7447,48.8397,106795.0
2019-03-28 12:45:00,56.53,56.57,56.5,56.57,38479.0,48.8397,48.8742,48.8138,48.8742,38479.0
2019-03-28 12:50:00,56.57,56.6,56.54,56.58,56929.0,48.8742,48.9002,48.8483,48.8829,56929.0
2019-03-28 12:55:00,56.58,56.63,56.57,56.6,46401.0,48.8829,48.9261,48.8742,48.9002,46401.0
2019-03-28 13:00:00,56.6,56.61,56.57,56.57,38583.0,48.9002,48.9088,48.8742,48.8742,38583.0
2019-03-28 13:05:00,56.58,56.58,56.52,56.52,54074.0,48.8829,48.8829,48.8311,48.8311,54074.0
2019-03-28 13:10:00,56.53,56.54,56.52,56.54,16516.0,48.8397,48.8483,48.8311,48.8483,16516.0
2019-03-28 13:15:00,56.54,56.58,56.53,56.54,73480.0,48.8483,48.8829,48.8397,48.8483,73480.0
2019-03-28 13:20:00,56.54,56.61,56.53,56.56,59709.0,48.8483,48.9088,48.8397,48.8656,59709.0
2019-03-28 13:25:00,56.57,56.57,56.54,56.56,51107.0,48.8742,48.8742,48.8483,48.8656,51107.0
2019-03-28 13:30:00,56.55,56.56,56.52,56.54,72891.0,48.857,48.8656,48.8311,48.8483,72891.0
2019-03-28 13:35:00,56.53,56.55,56.5,56.52,38626.0,48.8397,48.857,48.8138,48.8311,38626.0
2019-03-28 13:40:00,56.53,56.54,56.48,56.5,63322.0,48.8397,48.8483,48.7965,48.8138,63322.0
2019-03-28 13:45:00,56.49,56.5,56.46,56.48,41329.0,48.8051,48.8138,48.7792,48.7965,41329.0
2019-03-28 13:50:00,56.48,56.51,56.46,56.51,77685.0,48.7965,48.8224,48.7792,48.8224,77685.0
2019-03-28 13:55:00,56.51,56.53,56.49,56.52,87388.0,48.8224,48.8397,48.8051,48.8311,87388.0
2019-03-28 14:00:00,56.51,56.52,56.45,56.48,46321.0,48.8224,48.8311,48.7706,48.7965,46321.0
2019-03-28 14:05:00,56.48,56.49,56.42,56.44,77732.0,48.7965,48.8051,48.7447,48.7619,77732.0
2019-03-28 14:10:00,56.44,56.46,56.43,56.46,60037.0,48.7619,48.7792,48.7533,48.7792,60037.0
2019-03-28 14:15:00,56.46,56.47,56.41,56.42,57229.0,48.7792,48.7879,48.736,48.7447,57229.0
2019-03-28 14:20:00,56.41,56.42,56.39,56.4,76448.0,48.736,48.7447,48.7187,48.7274,76448.0
2019-03-28 14:25:00,56.4,56.42,56.38,56.4,68316.0,48.7274,48.7447,48.7101,48.7274,68316.0
2019-03-28 14:30:00,56.39,56.43,56.36,56.36,71314.0,48.7187,48.7533,48.6928,48.6928,71314.0
2019-03-28 14:35:00,56.35,56.41,56.34,56.41,49512.0,48.6842,48.736,48.6755,48.736,49512.0
2019-03-28 14:40:00,56.41,56.42,56.37,56.4,103344.0,48.736,48.7447,48.7015,48.7274,103344.0
2019-03-28 14:45:00,56.4,56.46,56.39,56.45,60581.0,48.7274,48.7792,48.7187,48.7706,60581.0
2019-03-28 14:50:00,56.44,56.47,56.41,56.45,83729.0,48.7619,48.7879,48.736,48.7706,83729.0
2019-03-28 14:55:00,56.45,56.54,56.45,56.53,60980.0,48.7706,48.8483,48.7706,48.8397,60980.0
2019-03-28 15:00:00,56.52,56.61,56.48,56.54,96937.0,48.8311,48.9088,48.7965,48.8483,96937.0
2019-03-28 15:05:00,56.54,56.55,56.5,56.52,57393.0,48.8483,48.857,48.8138,48.8311,57393.0
2019-03-28 15:10:00,56.53,56.56,56.52,56.53,139498.0,48.8397,48.8656,48.8311,48.8397,139498.0
2019-03-28 15:15:00,56.53,56.56,56.47,56.5,91534.0,48.8397,48.8656,48.7879,48.8138,91534.0
2019-03-28 15:20:00,56.49,56.52,56.46,56.52,87060.0,48.8051,48.8311,48.7792,48.8311,87060.0
2019-03-28 15:25:00,56.51,56.63,56.5,56.51,756009.0,48.8224,48.9261,48.8138,48.8224,756009.0
2019-03-28 15:30:00,56.51,56.59,56.5,56.53,162924.0,48.8224,48.8915,48.8138,48.8397,162924.0
2019-03-28 15:35:00,56.52,56.58,56.51,56.57,149620.0,48.8311,48.8829,48.8224,48.8742,149620.0
2019-03-28 15:40:00,56.57,56.63,56.51,56.62,119210.0,48.8742,48.9261,48.8224,48.9174,119210.0
2019-03-28 15:45:00,56.63,56.7,56.57,56.58,221007.0,48.9261,48.9866,48.8742,48.8829,221007.0
2019-03-28 15:50:00,56.57,56.61,56.51,56.54,296870.0,48.8742,48.9088,48.8224,48.8483,296870.0
2019-03-28 15:55:00,56.53,56.59,56.5,56.54,383789.0,48.8397,48.8915,48.8138,48.8483,383789.0
2019-03-29 09:30:00,57.0,57.27,57.0,57.15,245705.0,49.2458,49.479,49.2458,49.3753,245705.0
2019-03-29 09:35:00,57.15,57.39,57.06,57.25,160787.0,49.3753,49.5827,49.2976,49.4617,160787.0
2019-03-29 09:40:00,57.24,57.37,57.21,57.35,140479.0,49.4531,49.5654,49.4272,49.5481,140479.0
2019-03-29 09:45:00,57.35,57.35,57.22,57.25,143359.0,49.5481,49.5481,49.4358,49.4617,143359.0
2019-03-29 09:50:00,57.25,57.25,57.16,57.21,74528.0,49.4617,49.4617,49.384,49.4272,74528.0
2019-03-29 09:55:00,57.21,57.23,57.14,57.18,73932.0,49.4272,49.4445,49.3667,49.4013,73932.0
2019-03-29 10:00:00,57.19,57.31,57.19,57.3,81606.0,49.4099,49.5136,49.4099,49.5049,81606.0
2019-03-29 10:05:00,57.3,57.45,57.3,57.44,337118.0,49.5049,49.6345,49.5049,49.6259,337118.0
2019-03-29 10:10:00,57.45,57.55,57.42,57.53,123807.0,49.6345,49.7209,49.6086,49.7037,123807.0
2019-03-29 10:15:00,57.53,57.56,57.41,57.47,152640.0,49.7037,49.7296,49.6,49.6518,152640.0
2019-03-29 10:20:00,57.47,57.47,57.28,57.34,67572.0,49.6518,49.6518,49.4877,49.5395,67572.0
2019-03-29 10:25:00,57.33,57.37,57.28,57.31,65845.0,49.5309,49.5654,49.4877,49.5136,65845.0
2019-03-29 10:30:00,57.31,57.32,57.22,57.22,77493.0,49.5136,49.5222,49.4358,49.4358,77493.0
2019-03-29 10:35:00,57.23,57.32,57.19,57.29,66093.0,49.4445,49.5222,49.4099,49.4963,66093.0
2019-03-29 10:40:00,57.29,57.32,57.15,57.18,51004.0,49.4963,49.5222,49.3753,49.4013,51004.0
2019-03-29 10:45:00,57.17,57.2,57.11,57.13,63574.0,49.3926,49.4185,49.3408,49.3581,63574.0
2019-03-29 10:50:00,57.12,57.12,56.95,56.97,85792.0,49.3494,49.3494,49.2026,49.2198,85792.0
2019-03-29 10:55:00,56.97,57.12,56.97,57.11,41605.0,49.2198,49.3494,49.2198,49.3408,41605.0
2019-03-29 11:00:00,57.12,57.2,57.1,57.2,63127.0,49.3494,49.4185,49.3321,49.4185,63127.0
2019-03-29 11:05:00,57.19,57.21,57.14,57.19,49513.0,49.4099,49.4272,49.3667,49.4099,49513.0
2019-03-29 11:10:00,57.19,57.28,57.17,57.26,55000.0,49.4099,49.4877,49.3926,49.4704,55000.0
2019-03-29 11:15:00,57.26,57.28,57.23,57.24,36374.0,49.4704,49.4877,49.4445,49.4531,36374.0
2019-03-29 11:20:00,57.24,57.25,57.19,57.19,40977.0,49.4531,49.4617,49.4099,49.4099,40977.0
2019-03-29 11:25:00,57.19,57.19,57.1,57.15,48320.0,49.4099,49.4099,49.3321,49.3753,48320.0
2019-03-29 11:30:00,57.15,57.15,57.07,57.12,83882.0,49.3753,49.3753,49.3062,49.3494,83882.0
2019-03-29 11:35:00,57.12,57.14,57.09,57.13,59314.0,49.3494,49.3667,49.3235,49.3581,59314.0
2019-03-29 11:40:00,57.13,57.22,57.12,57.19,72916.0,49.3581,49.4358,49.3494,49.4099,72916.0
2019-03-29 11:45:00,57.19,57.2,57.16,57.19,36342.0,49.4099,49.4185,49.384,49.4099,36342.0
2019-03-29 11:50:00,57.2,57.21,57.15,57.17,38447.0,49.4185,49.4272,49.3753,49.3926,38447.0
2019-03-29 11:55:00,57.18,57.19,57.15,57.17,26289.0,49.4013,49.4099,49.3753,49.3926,26289.0
2019-03-29 12:00:00,57.16,57.17,57.09,57.11,45010.0,49.384,49.3926,49.3235,49.3408,45010.0
2019-03-29 12:05:00,57.11,57.12,57.05,57.09,44905.0,49.3408,49.3494,49.289,49.3235,44905.0
2019-03-29 12:10:00,57.08,57.14,57.06,57.06,64654.0,49.3149,49.3667,49.2976,49.2976,64654.0
2019-03-29 12:15:00,57.05,57.09,57.03,57.09,29192.0,49.289,49.3235,49.2717,49.3235,29192.0
2019-03-29 12:20:00,57.09,57.11,57.08,57.11,30240.0,49.3235,49.3408,49.3149,49.3408,30240.0
2019-03-29 12:25:00,57.11,57.14,57.11,57.11,44315.0,49.3408,49.3667,49.3408,49.3408,44315.0
2019-03-29 12:30:00,57.11,57.17,57.1,57.17,44909.0,49.3408,49.3926,49.3321,49.3926,44909.0
2019-03-29 12:35:00,57.18,57.23,57.14,57.23,31467.0,49.4013,49.4445,49.3667,49.4445,31467.0
2019-03-29 12:40:00,57.24,57.24,57.19,57.19,34859.0,49.4531,49.4531,49.4099,49.4099,34859.0
2019-03-29 12:45:00,57.19,57.21,57.16,57.18,31603.0,49.4099,49.4272,49.384,49.4013,31603.0
2019-03-29 12:50:00,57.19,57.19,57.14,57.18,35685.0,49.4099,49.4099,49.3667,49.4013,35685.0
2019-03-29 12:55:00,57.18,57.23,57.17,57.2,31356.0,49.4013,49.4445,49.3926,49.4185,31356.0
2019-03-29 13:00:00,57.2,57.26,57.17,57.26,38954.0,49.4185,49.4704,49.3926,49.4704,38954.0
2019-03-29 13:05:00,57.26,57.27,57.19,57.21,47452.0,49.4704,49.479,49.4099,49.4272,47452.0
2019-03-29 13:10:00,57.21,57.21,57.18,57.18,38847.0,49.4272,49.4272,49.4013,49.4013,38847.0
2019-03-29 13:15:00,57.19,57.2,57.15,57.19,32341.0,49.4099,49.4185,49.3753,49.4099,32341.0
2019-03-29 13:20:00,57.19,57.21,57.15,57.18,36635.0,49.4099,49.4272,49.3753,49.4013,36635.0
2019-03-29 13:25:00,57.18,57.19,57.17,57.19,21599.0,49.4013,49.4099,49.3926,49.4099,21599.0
2019-03-29 13:30:00,57.19,57.2,57.11,57.13,69501.0,49.4099,49.4185,49.3408,49.3581,69501.0
2019-03-29 13:35:00,57.13,57.22,57.12,57.21,79429.0,49.3581,49.4358,49.3494,49.4272,79429.0
2019-03-29 13:40:00,57.21,57.28,57.19,57.27,40108.0,49.4272,49.4877,49.4099,49.479,40108.0
2019-03-29 13:45:00,57.26,57.27,57.17,57.18,63661.0,49.4704,49.479,49.3926,49.4013,63661.0
2019-03-29 13:50:00,57.19,57.19,57.1,57.12,32734.0,49.4099,49.4099,49.3321,49.3494,32734.0
2019-03-29 13:55:00,57.12,57.12,57.07,57.09,48516.0,49.3494,49.3494,49.3062,49.3235,48516.0
2019-03-29 14:00:00,57.08,57.1,57.07,57.07,41562.0,49.3149,49.3321,49.3062,49.3062,41562.0
2019-03-29 14:05:00,57.07,57.14,57.07,57.11,37782.0,49.3062,49.3667,49.3062,49.3408,37782.0
2019-03-29 14:10:00,57.12,57.14,57.06,57.12,64274.0,49.3494,49.3667,49.2976,49.3494,64274.0
2019-03-29 14:15:00,57.12,57.17,57.11,57.15,49256.0,49.3494,49.3926,49.3408,49.3753,49256.0
2019-03-29 14:20:00,57.15,57.17,57.12,57.15,43599.0,49.3753,49.3926,49.3494,49.3753,43599.0
2019-03-29 14:25:00,57.15,57.25,57.14,57.23,80506.0,49.3753,49.4617,49.3667,49.4445,80506.0
2019-03-29 14:30:00,57.24,57.3,57.23,57.26,60239.0,49.4531,49.5049,49.4445,49.4704,60239.0
2019-03-29 14:35:00,57.26,57.27,57.22,57.22,36543.0,49.4704,49.479,49.4358,49.4358,36543.0
2019-03-29 14:40:00,57.21,57.23,57.13,57.15,59678.0,49.4272,49.4445,49.3581,49.3753,59678.0
2019-03-29 14:45:00,57.15,57.24,57.13,57.23,53390.0,49.3753,49.4531,49.3581,49.4445,53390.0
2019-03-29 14:50:00,57.22,57.29,57.21,57.29,51859.0,49.4358,49.4963,49.4272,49.4963,51859.0
2019-03-29 14:55:00,57.29,57.3,57.22,57.24,53226.0,49.4963,49.5049,49.4358,49.4531,53226.0
2019-03-29 15:00:00,57.25,57.31,57.24,57.31,58736.0,49.4617,49.5136,49.4531,49.5136,58736.0
2019-03-29 15:05:00,57.31,57.33,57.29,57.33,64463.0,49.5136,49.5309,49.4963,49.5309,64463.0
2019-03-29 15:10:00,57.33,57.33,57.26,57.3,65616.0,49.5309,49.5309,49.4704,49.5049,65616.0
2019-03-29 15:15:00,57.29,57.32,57.16,57.19,143014.0,49.4963,49.5222,49.384,49.4099,143014.0
2019-03-29 15:20:00,57.18,57.18,57.12,57.13,85205.0,49.4013,49.4013,49.3494,49.3581,85205.0
2019-03-29 15:25:00,57.14,57.14,57.08,57.1,110680.0,49.3667,49.3667,49.3149,49.3321,110680.0
2019-03-29 15:30:00,57.1,57.14,57.04,57.11,175703.0,49.3321,49.3667,49.2803,49.3408,175703.0
2019-03-29 15:35:00,57.1,57.11,57.03,57.05,116033.0,49.3321,49.3408,49.2717,49.289,116033.0
2019-03-29 15:40:00,57.05,57.07,57.03,57.04,108403.0,49.289,49.3062,49.2717,49.2803,108403.0
2019-03-29 15:45:00,57.04,57.06,56.98,57.0,183594.0,49.2803,49.2976,49.2285,49.2458,183594.0
2019-03-29 15:50:00,56.99,57.03,56.94,56.97,287817.0,49.2371,49.2717,49.1939,49.2198,287817.0
2019-03-29 15:55:00,56.97,57.06,56.96,57.03,676433.0,49.2198,49.2976,49.2112,49.2717,676433.0
2019-04-01 09:30:00,57.64,57.82,57.43,57.74,253723.0,49.7987,49.9542,49.6173,49.8851,253723.0
2019-04-01 09:35:00,57.74,57.83,57.58,57.67,134070.0,49.8851,49.9628,49.7468,49.8246,134070.0
2019-04-01 09:40:00,57.66,57.81,57.65,57.73,130349.0,49.816,49.9456,49.8073,49.8764,130349.0
2019-04-01 09:45:00,57.73,57.74,57.61,57.66,92159.0,49.8764,49.8851,49.7728,49.816,92159.0
2019-04-01 09:50:00,57.65,57.74,57.59,57.71,92064.0,49.8073,49.8851,49.7555,49.8592,92064.0
2019-04-01 09:55:00,57.71,57.74,57.63,57.64,72677.0,49.8592,49.8851,49.79,49.7987,72677.0
2019-04-01 10:00:00,57.65,57.79,57.65,57.76,160349.0,49.8073,49.9283,49.8073,49.9024,160349.0
2019-04-01 10:05:00,57.76,57.78,57.71,57.72,80404.0,49.9024,49.9196,49.8592,49.8678,80404.0
2019-04-01 10:10:00,57.72,57.77,57.66,57.76,80930.0,49.8678,49.911,49.816,49.9024,80930.0
2019-04-01 10:15:00,57.75,57.76,57.67,57.73,48670.0,49.8937,49.9024,49.8246,49.8764,48670.0
2019-04-01 10:20:00,57.73,57.74,57.65,57.67,74632.0,49.8764,49.8851,49.8073,49.8246,74632.0
2019-04-01 10:25:00,57.68,57.71,57.61,57.69,58261.0,49.8332,49.8592,49.7728,49.8419,58261.0
2019-04-01 10:30:00,57.69,57.73,57.68,57.71,57923.0,49.8419,49.8764,49.8332,49.8592,57923.0
2019-04-01 10:35:00,57.71,57.73,57.68,57.72,41279.0,49.8592,49.8764,49.8332,49.8678,41279.0
2019-04-01 10:40:00,57.72,57.77,57.71,57.76,71731.0,49.8678,49.911,49.8592,49.9024,71731.0
2019-04-01 10:45:00,57.75,57.78,57.71,57.73,61680.0,49.8937,49.9196,49.8592,49.8764,61680.0
2019-04-01 10:50:00,57.74,57.77,57.73,57.75,49235.0,49.8851,49.911,49.8764,49.8937,49235.0
2019-04-01 10:55:00,57.74,57.77,57.72,57.72,47336.0,49.8851,49.911,49.8678,49.8678,47336.0
2019-04-01 11:00:00,57.73,57.8,57.72,57.78,99609.0,49.8764,49.9369,49.8678,49.9196,99609.0
2019-04-01 11:05:00,57.78,57.86,57.76,57.8,117761.0,49.9196,49.9888,49.9024,49.9369,117761.0
2019-04-01 11:10:00,57.8,57.85,57.8,57.81,90159.0,49.9369,49.9801,49.9369,49.9456,90159.0
2019-04-01 11:15:00,57.8,57.84,57.79,57.82,109336.0,49.9369,49.9715,49.9283,49.9542,109336.0
2019-04-01 11:20:00,57.82,57.87,57.81,57.82,94043.0,49.9542,49.9974,49.9456,49.9542,94043.0
2019-04-01 11:25:00,57.81,57.92,57.8,57.92,84230.0,49.9456,50.0406,49.9369,50.0406,84230.0
2019-04-01 11:30:00,57.92,57.97,57.89,57.95,76333.0,50.0406,50.0838,50.0147,50.0665,76333.0
2019-04-01 11:35:00,57.96,57.96,57.89,57.9,64864.0,50.0752,50.0752,50.0147,50.0233,64864.0
2019-04-01 11:40:00,57.9,57.95,57.89,57.91,43188.0,50.0233,50.0665,50.0147,50.032,43188.0
2019-04-01 11:45:00,57.92,57.93,57.89,57.91,42266.0,50.0406,50.0492,50.0147,50.032,42266.0
2019-04-01 11:50:00,57.91,57.93,57.82,57.83,92552.0,50.032,50.0492,49.9542,49.9628,92552.0
2019-04-01 11:55:00,57.83,57.85,57.77,57.82,83696.0,49.9628,49.9801,49.911,49.9542,83696.0
2019-04-01 12:00:00,57.83,57.91,57.8,57.88,112265.0,49.9628,50.032,49.9369,50.006,112265.0
2019-04-01 12:05:00,57.87,57.88,57.8,57.84,66473.0,49.9974,50.006,49.9369,49.9715,66473.0
2019-04-01 12:10:00,57.84,57.88,57.79,57.82,62327.0,49.9715,50.006,49.9283,49.9542,62327.0
2019-04-01 12:15:00,57.82,57.9,57.82,57.87,56690.0,49.9542,50.0233,49.9542,49.9974,56690.0
2019-04-01 12:20:00,57.87,57.91,57.86,57.9,45328.0,49.9974,50.032,49.9888,50.0233,45328.0
2019-04-01 12:25:00,57.9,57.92,57.89,57.92,42064.0,50.0233,50.0406,50.0147,50.0406,42064.0
2019-04-01 12:30:00,57.92,57.98,57.91,57.98,54888.0,50.0406,50.0924,50.032,50.0924,54888.0
2019-04-01 12:35:00,57.98,57.98,57.95,57.95,32902.0,50.0924,50.0924,50.0665,50.0665,32902.0
2019-04-01 12:40:00,57.95,57.97,57.94,57.95,67097.0,50.0665,50.0838,50.0579,50.0665,67097.0
2019-04-01 12:45:00,57.96,57.99,57.95,57.98,67796.0,50.0752,50.1011,50.0665,50.0924,67796.0
2019-04-01 12:50:00,57.98,58.03,57.96,58.0,173430.0,50.0924,50.1356,50.0752,50.1097,173430.0
2019-04-01 12:55:00,58.0,58.0,57.95,57.97,58866.0,50.1097,50.1097,50.0665,50.0838,58866.0
2019-04-01 13:00:00,57.97,58.01,57.95,57.95,68356.0,50.0838,50.1184,50.0665,50.0665,68356.0
2019-04-01 13:05:00,57.95,57.96,57.76,57.87,102666.0,50.0665,50.0752,49.9024,49.9974,102666.0
2019-04-01 13:10:00,57.87,57.89,57.85,57.88,47232.0,49.9974,50.0147,49.9801,50.006,47232.0
2019-04-01 13:15:00,57.88,57.89,57.84,57.88,36053.0,50.006,50.0147,49.9715,50.006,36053.0
2019-04-01 13:20:00,57.88,57.92,57.86,57.92,40128.0,50.006,50.0406,49.9888,50.0406,40128.0
2019-04-01 13:25:00,57.92,57.96,57.91,57.95,50563.0,50.0406,50.0752,50.032,50.0665,50563.0
2019-04-01 13:30:00,57.95,58.02,57.94,58.0,56151.0,50.0665,50.127,50.0579,50.1097,56151.0
2019-04-01 13:35:00,58.0,58.05,57.99,58.04,43474.0,50.1097,50.1529,50.1011,50.1443,43474.0
2019-04-01 13:40:00,58.04,58.06,58.03,58.04,55381.0,50.1443,50.1616,50.1356,50.1443,55381.0
2019-04-01 13:45:00,58.03,58.14,58.03,58.05,85548.0,50.1356,50.2307,50.1356,50.1529,85548.0
2019-04-01 13:50:00,58.05,58.05,58.0,58.0,112330.0,50.1529,50.1529,50.1097,50.1097,112330.0
2019-04-01 13:55:00,58.01,58.05,58.0,58.03,99751.0,50.1184,50.1529,50.1097,50.1356,99751.0
2019-04-01 14:00:00,58.02,58.11,58.02,58.08,55447.0,50.127,50.2047,50.127,50.1788,55447.0
2019-04-01 14:05:00,58.09,58.12,58.06,58.06,101417.0,50.1875,50.2134,50.1616,50.1616,101417.0
2019-04-01 14:10:00,58.07,58.1,58.04,58.05,64403.0,50.1702,50.1961,50.1443,50.1529,64403.0
2019-04-01 14:15:00,58.05,58.07,58.03,58.06,48314.0,50.1529,50.1702,50.1356,50.1616,48314.0
2019-04-01 14:20:00,58.07,58.1,58.06,58.09,58659.0,50.1702,50.1961,50.1616,50.1875,58659.0
2019-04-01 14:25:00,58.1,58.15,58.09,58.09,73839.0,50.1961,50.2393,50.1875,50.1875,73839.0
2019-04-01 14:30:00,58.09,58.12,58.08,58.1,41163.0,50.1875,50.2134,50.1788,50.1961,41163.0
2019-04-01 14:35:00,58.11,58.11,58.05,58.06,65998.0,50.2047,50.2047,50.1529,50.1616,65998.0
2019-04-01 14:40:00,58.06,58.1,58.05,58.05,54581.0,50.1616,50.1961,50.1529,50.1529,54581.0
2019-04-01 14:45:00,58.05,58.1,58.03,58.04,73345.0,50.1529,50.1961,50.1356,50.1443,73345.0
2019-04-01 14:50:00,58.03,58.04,57.98,57.99,91025.0,50.1356,50.1443,50.0924,50.1011,91025.0
2019-04-01 14:55:00,57.99,57.99,57.93,57.94,126565.0,50.1011,50.1011,50.0492,50.0579,126565.0
2019-04-01 15:00:00,57.94,58.0,57.93,57.93,93119.0,50.0579,50.1097,50.0492,50.0492,93119.0
2019-04-01 15:05:00,57.94,57.94,57.87,57.88,180773.0,50.0579,50.0579,49.9974,50.006,180773.0
2019-04-01 15:10:00,57.88,57.92,57.81,57.86,181654.0,50.006,50.0406,49.9456,49.9888,181654.0
2019-04-01 15:15:00,57.86,57.9,57.84,57.89,79001.0,49.9888,50.0233,49.9715,50.0147,79001.0
2019-04-01 15:20:00,57.89,57.99,57.88,57.93,115222.0,50.0147,50.1011,50.006,50.0492,115222.0
2019-04-01 15:25:00,57.93,57.93,57.88,57.9,117236.0,50.0492,50.0492,50.006,50.0233,117236.0
2019-04-01 15:30:00,57.9,57.91,57.12,57.73,551196.0,50.0233,50.032,49.3494,49.8764,551196.0
2019-04-01 15:35:00,57.75,57.8,57.68,57.76,247654.0,49.8937,49.9369,49.8332,49.9024,247654.0
2019-04-01 15:40:00,57.76,57.77,57.61,57.65,297695.0,49.9024,49.911,49.7728,49.8073,297695.0
2019-04-01 15:45:00,57.64,57.81,57.64,57.74,276742.0,49.7987,49.9456,49.7987,49.8851,276742.0
2019-04-01 15:50:00,57.75,57.85,57.74,57.82,240566.0,49.8937,49.9801,49.8851,49.9542,240566.0
2019-04-01 15:55:00,57.83,57.91,57.76,57.81,609671.0,49.9628,50.032,49.9024,49.9456,609671.0
2019-04-02 09:30:00,57.98,58.43,57.9,58.31,501620.0,50.0924,50.4812,50.0233,50.3775,501620.0
2019-04-02 09:35:00,58.31,58.53,58.26,58.29,331713.0,50.3775,50.5676,50.3343,50.3603,331713.0
2019-04-02 09:40:00,58.3,58.31,57.93,58.02,200354.0,50.3689,50.3775,50.0492,50.127,200354.0
2019-04-02 09:45:00,58.02,58.13,57.94,58.04,116682.0,50.127,50.222,50.0579,50.1443,116682.0
2019-04-02 09:50:00,58.04,58.2,58.04,58.08,86819.0,50.1443,50.2825,50.1443,50.1788,86819.0
2019-04-02 09:55:00,58.08,58.15,57.97,58.14,88533.0,50.1788,50.2393,50.0838,50.2307,88533.0
2019-04-02 10:00:00,58.15,58.16,57.96,57.99,110135.0,50.2393,50.2479,50.0752,50.1011,110135.0
2019-04-02 10:05:00,57.98,58.03,57.91,57.95,71201.0,50.0924,50.1356,50.032,50.0665,71201.0
2019-04-02 10:10:00,57.96,57.96,57.85,57.87,68203.0,50.0752,50.0752,49.9801,49.9974,68203.0
2019-04-02 10:15:00,57.88,58.0,57.87,57.91,70817.0,50.006,50.1097,49.9974,50.032,70817.0
2019-04-02 10:20:00,57.9,58.01,57.88,57.98,63053.0,50.0233,50.1184,50.006,50.0924,63053.0
2019-04-02 10:25:00,57.98,58.04,57.95,58.03,56243.0,50.0924,50.1443,50.0665,50.1356,56243.0
2019-04-02 10:30:00,58.03,58.12,58.02,58.07,52256.0,50.1356,50.2134,50.127,50.1702,52256.0
2019-04-02 10:35:00,58.08,58.12,57.95,57.97,104629.0,50.1788,50.2134,50.0665,50.0838,104629.0
2019-04-02 10:40:00,57.97,58.03,57.93,58.02,50400.0,50.0838,50.1356,50.0492,50.127,50400.0
2019-04-02 10:45:00,58.02,58.03,57.96,57.98,63760.0,50.127,50.1356,50.0752,50.0924,63760.0
2019-04-02 10:50:00,57.98,58.07,57.97,58.05,52901.0,50.0924,50.1702,50.0838,50.1529,52901.0
2019-04-02 10:55:00,58.05,58.05,57.87,57.88,125398.0,50.1529,50.1529,49.9974,50.006,125398.0
2019-04-02 11:00:00,57.88,57.9,57.8,57.84,76260.0,50.006,50.0233,49.9369,49.9715,76260.0
2019-04-02 11:05:00,57.84,57.89,57.81,57.84,56439.0,49.9715,50.0147,49.9456,49.9715,56439.0
2019-04-02 11:10:00,57.83,57.83,57.7,57.7,88683.0,49.9628,49.9628,49.8505,49.8505,88683.0
2019-04-02 11:15:00,57.7,57.79,57.66,57.77,76611.0,49.8505,49.9283,49.816,49.911,76611.0
2019-04-02 11:20:00,57.77,57.88,57.75,57.86,46647.0,49.911,50.006,49.8937,49.9888,46647.0
2019-04-02 11:25:00,57.86,57.92,57.84,57.91,51145.0,49.9888,50.0406,49.9715,50.032,51145.0
2019-04-02 11:30:00,57.9,57.94,57.89,57.92,38417.0,50.0233,50.0579,50.0147,50.0406,38417.0
2019-04-02 11:35:00,57.91,57.97,57.9,57.94,45910.0,50.032,50.0838,50.0233,50.0579,45910.0
2019-04-02 11:40:00,57.94,57.99,57.93,57.95,47509.0,50.0579,50.1011,50.0492,50.0665,47509.0
2019-04-02 11:45:00,57.95,58.04,57.94,58.02,59331.0,50.0665,50.1443,50.0579,50.127,59331.0
2019-04-02 11:50:00,58.02,58.04,57.91,57.92,57957.0,50.127,50.1443,50.032,50.0406,57957.0
2019-04-02 11:55:00,57.93,57.93,57.86,57.88,31382.0,50.0492,50.0492,49.9888,50.006,31382.0
2019-04-02 12:00:00,57.88,58.09,57.87,58.05,86074.0,50.006,50.1875,49.9974,50.1529,86074.0
2019-04-02 12:05:00,58.06,58.07,57.98,57.98,67344.0,50.1616,50.1702,50.0924,50.0924,67344.0
2019-04-02 12:10:00,57.98,58.02,57.93,57.98,50388.0,50.0924,50.127,50.0492,50.0924,50388.0
2019-04-02 12:15:00,57.98,58.0,57.9,57.91,100040.0,50.0924,50.1097,50.0233,50.032,100040.0
2019-04-02 12:20:00,57.91,57.93,57.87,57.87,69635.0,50.032,50.0492,49.9974,49.9974,69635.0
2019-04-02 12:25:00,57.88,57.88,57.79,57.82,59035.0,50.006,50.006,49.9283,49.9542,59035.0
2019-04-02 12:30:00,57.82,57.87,57.8,57.84,170776.0,49.9542,49.9974,49.9369,49.9715,170776.0
2019-04-02 12:35:00,57.84,57.88,57.82,57.88,40001.0,49.9715,50.006,49.9542,50.006,40001.0
2019-04-02 12:40:00,57.88,57.9,57.85,57.87,29195.0,50.006,50.0233,49.9801,49.9974,29195.0
2019-04-02 12:45:00,57.86,57.93,57.86,57.93,28895.0,49.9888,50.0492,49.9888,50.0492,28895.0
2019-04-02 12:50:00,57.93,57.95,57.86,57.9,101729.0,50.0492,50.0665,49.9888,50.0233,101729.0
2019-04-02 12:55:00,57.89,57.9,57.85,57.9,26163.0,50.0147,50.0233,49.9801,50.0233,26163.0
2019-04-02 13:00:00,57.89,57.9,57.84,57.87,41518.0,50.0147,50.0233,49.9715,49.9974,41518.0
2019-04-02 13:05:00,57.88,57.95,57.88,57.94,43430.0,50.006,50.0665,50.006,50.0579,43430.0
2019-04-02 13:10:00,57.94,57.96,57.93,57.95,26606.0,50.0579,50.0752,50.0492,50.0665,26606.0
2019-04-02 13:15:00,57.95,57.97,57.94,57.94,29656.0,50.0665,50.0838,50.0579,50.0579,29656.0
2019-04-02 13:20:00,57.94,57.95,57.89,57.92,38609.0,50.0579,50.0665,50.0147,50.0406,38609.0
2019-04-02 13:25:00,57.92,57.93,57.9,57.93,31070.0,50.0406,50.0492,50.0233,50.0492,31070.0
2019-04-02 13:30:00,57.93,57.96,57.92,57.96,28953.0,50.0492,50.0752,50.0406,50.0752,28953.0
2019-04-02 13:35:00,57.95,57.99,57.94,57.97,53892.0,50.0665,50.1011,50.0579,50.0838,53892.0
2019-04-02 13:40:00,57.97,58.0,57.96,57.98,27999.0,50.0838,50.1097,50.0752,50.0924,27999.0
2019-04-02 13:45:00,57.98,57.98,57.96,57.98,24804.0,50.0924,50.0924,50.0752,50.0924,24804.0
2019-04-02 13:50:00,57.98,58.0,57.94,57.96,86303.0,50.0924,50.1097,50.0579,50.0752,86303.0
2019-04-02 13:55:00,57.95,57.98,57.93,57.98,50153.0,50.0665,50.0924,50.0492,50.0924,50153.0
2019-04-02 14:00:00,57.97,58.0,57.95,57.97,40110.0,50.0838,50.1097,50.0665,50.0838,40110.0
2019-04-02 14:05:00,57.97,57.98,57.93,57.94,35881.0,50.0838,50.0924,50.0492,50.0579,35881.0
2019-04-02 14:10:00,57.94,57.96,57.92,57.96,21466.0,50.0579,50.0752,50.0406,50.0752,21466.0
2019-04-02 14:15:00,57.96,58.0,57.95,58.0,37820.0,50.0752,50.1097,50.0665,50.1097,37820.0
2019-04-02 14:20:00,58.0,58.04,57.98,57.99,85363.0,50.1097,50.1443,50.0924,50.1011,85363.0
2019-04-02 14:25:00,57.98,58.0,57.98,58.0,52167.0,50.0924,50.1097,50.0924,50.1097,52167.0
2019-04-02 14:30:00,57.99,58.04,57.99,58.03,64738.0,50.1011,50.1443,50.1011,50.1356,64738.0
2019-04-02 14:35:00,58.03,58.04,57.98,58.02,42556.0,50.1356,50.1443,50.0924,50.127,42556.0
2019-04-02 14:40:00,58.02,58.02,57.95,57.96,62023.0,50.127,50.127,50.0665,50.0752,62023.0
2019-04-02 14:45:00,57.97,57.99,57.95,57.97,41774.0,50.0838,50.1011,50.0665,50.0838,41774.0
2019-04-02 14:50:00,57.96,57.99,57.95,57.96,38442.0,50.0752,50.1011,50.0665,50.0752,38442.0
2019-04-02 14:55:00,57.97,58.01,57.97,58.01,34472.0,50.0838,50.1184,50.0838,50.1184,34472.0
2019-04-02 15:00:00,58.01,58.12,58.01,58.12,109121.0,50.1184,50.2134,50.1184,50.2134,109121.0
2019-04-02 15:05:00,58.12,58.18,58.11,58.16,50712.0,50.2134,50.2652,50.2047,50.2479,50712.0
2019-04-02 15:10:00,58.16,58.22,58.15,58.22,59574.0,50.2479,50.2998,50.2393,50.2998,59574.0
2019-04-02 15:15:00,58.22,58.25,58.19,58.24,47480.0,50.2998,50.3257,50.2739,50.3171,47480.0
2019-04-02 15:20:00,58.24,58.27,58.16,58.16,89778.0,50.3171,50.343,50.2479,50.2479,89778.0
2019-04-02 15:25:00,58.16,58.17,58.11,58.12,81751.0,50.2479,50.2566,50.2047,50.2134,81751.0
2019-04-02 15:30:00,58.12,58.16,58.08,58.12,117575.0,50.2134,50.2479,50.1788,50.2134,117575.0
2019-04-02 15:35:00,58.13,58.14,58.07,58.11,100813.0,50.222,50.2307,50.1702,50.2047,100813.0
2019-04-02 15:40:00,58.11,58.16,58.1,58.14,89294.0,50.2047,50.2479,50.1961,50.2307,89294.0
2019-04-02 15:45:00,58.14,58.17,58.13,58.14,160373.0,50.2307,50.2566,50.222,50.2307,160373.0
2019-04-02 15:50:00,58.13,58.13,58.09,58.11,187320.0,50.222,50.222,50.1875,50.2047,187320.0
2019-04-02 15:55:00,58.1,58.11,58.05,58.09,266361.0,50.1961,50.2047,50.1529,50.1875,266361.0
2019-04-03 09:30:00,58.4,58.4,57.66,57.78,496575.0,50.4553,50.4553,49.816,49.9196,496575.0
2019-04-03 09:35:00,57.76,57.87,57.69,57.82,198822.0,49.9024,49.9974,49.8419,49.9542,198822.0
2019-04-03 09:40:00,57.82,57.95,57.75,57.78,191050.0,49.9542,50.0665,49.8937,49.9196,191050.0
2019-04-03 09:45:00,57.77,57.91,57.77,57.82,114710.0,49.911,50.032,49.911,49.9542,114710.0
2019-04-03 09:50:00,57.83,57.83,57.61,57.69,153342.0,49.9628,49.9628,49.7728,49.8419,153342.0
2019-04-03 09:55:00,57.7,57.72,57.25,57.27,239420.0,49.8505,49.8678,49.4617,49.479,239420.0
2019-04-03 10:00:00,57.27,57.55,57.18,57.35,275278.0,49.479,49.7209,49.4013,49.5481,275278.0
2019-04-03 10:05:00,57.35,57.46,57.23,57.4,176283.0,49.5481,49.6432,49.4445,49.5913,176283.0
2019-04-03 10:10:00,57.4,57.55,57.4,57.46,193661.0,49.5913,49.7209,49.5913,49.6432,193661.0
2019-04-03 10:15:00,57.47,57.54,57.37,57.48,192650.0,49.6518,49.7123,49.5654,49.6605,192650.0
2019-04-03 10:20:00,57.51,57.53,57.4,57.47,149192.0,49.6864,49.7037,49.5913,49.6518,149192.0
2019-04-03 10:25:00,57.47,57.59,57.45,57.59,89317.0,49.6518,49.7555,49.6345,49.7555,89317.0
2019-04-03 10:30:00,57.59,57.65,57.48,57.63,133281.0,49.7555,49.8073,49.6605,49.79,133281.0
2019-04-03 10:35:00,57.63,57.7,57.58,57.69,97878.0,49.79,49.8505,49.7468,49.8419,97878.0
2019-04-03 10:40:00,57.69,57.74,57.66,57.72,135340.0,49.8419,49.8851,49.816,49.8678,135340.0
2019-04-03 10:45:00,57.73,57.73,57.62,57.68,94269.0,49.8764,49.8764,49.7814,49.8332,94269.0
2019-04-03 10:50:00,57.7,57.87,57.67,57.87,110972.0,49.8505,49.9974,49.8246,49.9974,110972.0
2019-04-03 10:55:00,57.88,57.9,57.85,57.86,89007.0,50.006,50.0233,49.9801,49.9888,89007.0
2019-04-03 11:00:00,57.87,57.98,57.85,57.96,114324.0,49.9974,50.0924,49.9801,50.0752,114324.0
2019-04-03 11:05:00,57.95,58.01,57.88,57.9,154286.0,50.0665,50.1184,50.006,50.0233,154286.0
2019-04-03 11:10:00,57.91,57.95,57.8,57.85,127920.0,50.032,50.0665,49.9369,49.9801,127920.0
2019-04-03 11:15:00,57.85,57.93,57.81,57.89,101115.0,49.9801,50.0492,49.9456,50.0147,101115.0
2019-04-03 11:20:00,57.88,58.04,57.87,57.98,118723.0,50.006,50.1443,49.9974,50.0924,118723.0
2019-04-03 11:25:00,57.99,58.01,57.87,57.87,130562.0,50.1011,50.1184,49.9974,49.9974,130562.0
2019-04-03 11:30:00,57.87,57.91,57.82,57.85,89025.0,49.9974,50.032,49.9542,49.9801,89025.0
2019-04-03 11:35:00,57.86,57.9,57.74,57.78,108565.0,49.9888,50.0233,49.8851,49.9196,108565.0
2019-04-03 11:40:00,57.77,57.87,57.77,57.86,61508.0,49.911,49.9974,49.911,49.9888,61508.0
2019-04-03 11:45:00,57.86,57.89,57.79,57.85,64638.0,49.9888,50.0147,49.9283,49.9801,64638.0
2019-04-03 11:50:00,57.85,57.92,57.84,57.9,89876.0,49.9801,50.0406,49.9715,50.0233,89876.0
2019-04-03 11:55:00,57.9,57.92,57.86,57.88,86370.0,50.0233,50.0406,49.9888,50.006,86370.0
2019-04-03 12:00:00,57.88,57.9,57.82,57.85,93596.0,50.006,50.0233,49.9542,49.9801,93596.0
2019-04-03 12:05:00,57.85,57.87,57.82,57.85,45683.0,49.9801,49.9974,49.9542,49.9801,45683.0
2019-04-03 12:10:00,57.85,57.86,57.81,57.85,62065.0,49.9801,49.9888,49.9456,49.9801,62065.0
2019-04-03 12:15:00,57.85,57.89,57.84,57.89,50897.0,49.9801,50.0147,49.9715,50.0147,50897.0
2019-04-03 12:20:00,57.88,58.02,57.88,58.0,88733.0,50.006,50.127,50.006,50.1097,88733.0
2019-04-03 12:25:00,58.0,58.06,57.99,58.04,85461.0,50.1097,50.1616,50.1011,50.1443,85461.0
2019-04-03 12:30:00,58.05,58.05,57.98,58.01,99115.0,50.1529,50.1529,50.0924,50.1184,99115.0
2019-04-03 12:35:00,58.01,58.05,57.97,58.04,46092.0,50.1184,50.1529,50.0838,50.1443,46092.0
2019-04-03 12:40:00,58.04,58.1,58.03,58.09,49535.0,50.1443,50.1961,50.1356,50.1875,49535.0
2019-04-03 12:45:00,58.09,58.09,57.99,58.0,106070.0,50.1875,50.1875,50.1011,50.1097,106070.0
2019-04-03 12:50:00,58.01,58.03,57.96,57.96,59573.0,50.1184,50.1356,50.0752,50.0752,59573.0
2019-04-03 12:55:00,57.97,58.01,57.95,57.96,53322.0,50.0838,50.1184,50.0665,50.0752,53322.0
2019-04-03 13:00:00,57.96,58.04,57.95,58.0,39431.0,50.0752,50.1443,50.0665,50.1097,39431.0
2019-04-03 13:05:00,58.01,58.05,57.96,57.98,60638.0,50.1184,50.1529,50.0752,50.0924,60638.0
2019-04-03 13:10:00,57.98,58.02,57.97,58.0,40120.0,50.0924,50.127,50.0838,50.1097,40120.0
2019-04-03 13:15:00,58.01,58.06,58.0,58.05,69614.0,50.1184,50.1616,50.1097,50.1529,69614.0
2019-04-03 13:20:00,58.05,58.07,58.02,58.04,51731.0,50.1529,50.1702,50.127,50.1443,51731.0
2019-04-03 13:25:00,58.04,58.09,58.02,58.08,56219.0,50.1443,50.1875,50.127,50.1788,56219.0
2019-04-03 13:30:00,58.09,58.15,58.06,58.14,58448.0,50.1875,50.2393,50.1616,50.2307,58448.0
2019-04-03 13:35:00,58.13,58.23,58.13,58.16,100790.0,50.222,50.3084,50.222,50.2479,100790.0
2019-04-03 13:40:00,58.16,58.17,58.03,58.09,69348.0,50.2479,50.2566,50.1356,50.1875,69348.0
2019-04-03 13:45:00,58.09,58.15,58.07,58.15,44465.0,50.1875,50.2393,50.1702,50.2393,44465.0
2019-04-03 13:50:00,58.15,58.16,57.97,57.98,94452.0,50.2393,50.2479,50.0838,50.0924,94452.0
2019-04-03 13:55:00,57.98,58.0,57.84,57.89,88505.0,50.0924,50.1097,49.9715,50.0147,88505.0
2019-04-03 14:00:00,57.89,57.91,57.82,57.85,57872.0,50.0147,50.032,49.9542,49.9801,57872.0
2019-04-03 14:05:00,57.85,57.9,57.84,57.85,83002.0,49.9801,50.0233,49.9715,49.9801,83002.0
2019-04-03 14:10:00,57.85,57.88,57.79,57.83,95827.0,49.9801,50.006,49.9283,49.9628,95827.0
2019-04-03 14:15:00,57.83,57.9,57.82,57.87,48217.0,49.9628,50.0233,49.9542,49.9974,48217.0
2019-04-03 14:20:00,57.87,57.96,57.85,57.96,53470.0,49.9974,50.0752,49.9801,50.0752,53470.0
2019-04-03 14:25:00,57.97,57.99,57.94,57.97,39477.0,50.0838,50.1011,50.0579,50.0838,39477.0
2019-04-03 14:30:00,57.97,57.97,57.89,57.95,53613.0,50.0838,50.0838,50.0147,50.0665,53613.0
2019-04-03 14:35:00,57.94,57.97,57.83,57.84,59508.0,50.0579,50.0838,49.9628,49.9715,59508.0
2019-04-03 14:40:00,57.84,57.85,57.78,57.8,58898.0,49.9715,49.9801,49.9196,49.9369,58898.0
2019-04-03 14:45:00,57.81,57.84,57.8,57.83,44077.0,49.9456,49.9715,49.9369,49.9628,44077.0
2019-04-03 14:50:00,57.82,57.83,57.74,57.76,93504.0,49.9542,49.9628,49.8851,49.9024,93504.0
2019-04-03 14:55:00,57.76,57.77,57.72,57.72,66088.0,49.9024,49.911,49.8678,49.8678,66088.0
2019-04-03 15:00:00,57.71,57.76,57.7,57.74,68078.0,49.8592,49.9024,49.8505,49.8851,68078.0
2019-04-03 15:05:00,57.74,57.74,57.55,57.55,248654.0,49.8851,49.8851,49.7209,49.7209,248654.0
2019-04-03 15:10:00,57.55,57.57,57.45,57.54,122475.0,49.7209,49.7382,49.6345,49.7123,122475.0
2019-04-03 15:15:00,57.54,57.54,57.41,57.41,151841.0,49.7123,49.7123,49.6,49.6,151841.0
2019-04-03 15:20:00,57.42,57.52,57.32,57.5,184162.0,49.6086,49.695,49.5222,49.6777,184162.0
2019-04-03 15:25:00,57.49,57.58,57.46,57.55,262655.0,49.6691,49.7468,49.6432,49.7209,262655.0
2019-04-03 15:30:00,57.55,57.56,57.44,57.54,230338.0,49.7209,49.7296,49.6259,49.7123,230338.0
2019-04-03 15:35:00,57.54,57.61,57.51,57.58,173822.0,49.7123,49.7728,49.6864,49.7468,173822.0
2019-04-03 15:40:00,57.59,57.62,57.51,57.55,179436.0,49.7555,49.7814,49.6864,49.7209,179436.0
2019-04-03 15:45:00,57.55,57.66,57.53,57.59,177042.0,49.7209,49.816,49.7037,49.7555,177042.0
2019-04-03 15:50:00,57.58,57.6,57.53,57.56,247494.0,49.7468,49.7641,49.7037,49.7296,247494.0
2019-04-03 15:55:00,57.57,57.7,57.56,57.67,399843.0,49.7382,49.8505,49.7296,49.8246,399843.0
2019-04-04 09:30:00,57.75,58.18,57.69,58.05,638029.0,49.8937,50.2652,49.8419,50.1529,638029.0
2019-04-04 09:35:00,58.06,58.29,58.06,58.28,170463.0,50.1616,50.3603,50.1616,50.3516,170463.0
2019-04-04 09:40:00,58.28,58.38,58.25,58.34,162800.0,50.3516,50.438,50.3257,50.4035,162800.0
2019-04-04 09:45:00,58.34,58.49,58.33,58.42,207837.0,50.4035,50.5331,50.3948,50.4726,207837.0
2019-04-04 09:50:00,58.42,58.53,58.31,58.33,205148.0,50.4726,50.5676,50.3775,50.3948,205148.0
2019-04-04 09:55:00,58.33,58.34,58.23,58.3,151473.0,50.3948,50.4035,50.3084,50.3689,151473.0
2019-04-04 10:00:00,58.3,58.41,58.27,58.37,129395.0,50.3689,50.4639,50.343,50.4294,129395.0
2019-04-04 10:05:00,58.38,58.42,58.27,58.31,102744.0,50.438,50.4726,50.343,50.3775,102744.0
2019-04-04 10:10:00,58.31,58.39,58.16,58.16,94610.0,50.3775,50.4467,50.2479,50.2479,94610.0
2019-04-04 10:15:00,58.16,58.25,58.14,58.18,81241.0,50.2479,50.3257,50.2307,50.2652,81241.0
2019-04-04 10:20:00,58.18,58.23,58.12,58.21,113052.0,50.2652,50.3084,50.2134,50.2911,113052.0
2019-04-04 10:25:00,58.21,58.24,58.17,58.18,71669.0,50.2911,50.3171,50.2566,50.2652,71669.0
2019-04-04 10:30:00,58.18,58.18,58.11,58.14,116105.0,50.2652,50.2652,50.2047,50.2307,116105.0
2019-04-04 10:35:00,58.14,58.32,58.12,58.31,86892.0,50.2307,50.3862,50.2134,50.3775,86892.0
2019-04-04 10:40:00,58.31,58.43,58.3,58.39,71746.0,50.3775,50.4812,50.3689,50.4467,71746.0
2019-04-04 10:45:00,58.39,58.43,58.38,58.42,81067.0,50.4467,50.4812,50.438,50.4726,81067.0
2019-04-04 10:50:00,58.42,58.45,58.38,58.41,65160.0,50.4726,50.4985,50.438,50.4639,65160.0
2019-04-04 10:55:00,58.41,58.5,58.39,58.48,115081.0,50.4639,50.5417,50.4467,50.5244,115081.0
2019-04-04 11:00:00,58.49,58.58,58.47,58.52,86452.0,50.5331,50.6108,50.5158,50.559,86452.0
2019-04-04 11:05:00,58.52,58.61,58.5,58.58,79521.0,50.559,50.6367,50.5417,50.6108,79521.0
2019-04-04 11:10:00,58.57,58.58,58.47,58.47,47614.0,50.6022,50.6108,50.5158,50.5158,47614.0
2019-04-04 11:15:00,58.47,58.49,58.39,58.41,51690.0,50.5158,50.5331,50.4467,50.4639,51690.0
2019-04-04 11:20:00,58.41,58.42,58.36,58.41,73639.0,50.4639,50.4726,50.4207,50.4639,73639.0
2019-04-04 11:25:00,58.41,58.57,58.4,58.54,59809.0,50.4639,50.6022,50.4553,50.5763,59809.0
2019-04-04 11:30:00,58.54,58.55,58.47,58.52,63796.0,50.5763,50.5849,50.5158,50.559,63796.0
2019-04-04 11:35:00,58.51,58.61,58.51,58.56,45706.0,50.5503,50.6367,50.5503,50.5935,45706.0
2019-04-04 11:40:00,58.56,58.57,58.51,58.54,51667.0,50.5935,50.6022,50.5503,50.5763,51667.0
2019-04-04 11:45:00,58.53,58.55,58.51,58.52,50445.0,50.5676,50.5849,50.5503,50.559,50445.0
2019-04-04 11:50:00,58.51,58.52,58.41,58.44,48479.0,50.5503,50.559,50.4639,50.4899,48479.0
2019-04-04 11:55:00,58.44,58.57,58.44,58.53,72457.0,50.4899,50.6022,50.4899,50.5676,72457.0
2019-04-04 12:00:00,58.53,58.53,58.48,58.5,59712.0,50.5676,50.5676,50.5244,50.5417,59712.0
2019-04-04 12:05:00,58.51,58.53,58.45,58.47,51219.0,50.5503,50.5676,50.4985,50.5158,51219.0
2019-04-04 12:10:00,58.47,58.48,58.41,58.41,43983.0,50.5158,50.5244,50.4639,50.4639,43983.0
2019-04-04 12:15:00,58.42,58.42,58.3,58.33,55274.0,50.4726,50.4726,50.3689,50.3948,55274.0
2019-04-04 12:20:00,58.32,58.38,58.27,58.27,51170.0,50.3862,50.438,50.343,50.343,51170.0
2019-04-04 12:25:00,58.27,58.29,58.17,58.17,87044.0,50.343,50.3603,50.2566,50.2566,87044.0
2019-04-04 12:30:00,58.17,58.25,58.12,58.15,91775.0,50.2566,50.3257,50.2134,50.2393,91775.0
2019-04-04 12:35:00,58.16,58.27,58.15,58.27,72059.0,50.2479,50.343,50.2393,50.343,72059.0
2019-04-04 12:40:00,58.26,58.27,58.18,58.23,89347.0,50.3343,50.343,50.2652,50.3084,89347.0
2019-04-04 12:45:00,58.23,58.23,58.09,58.1,85971.0,50.3084,50.3084,50.1875,50.1961,85971.0
2019-04-04 12:50:00,58.1,58.17,58.07,58.15,80041.0,50.1961,50.2566,50.1702,50.2393,80041.0
2019-04-04 12:55:00,58.15,58.19,58.1,58.13,41061.0,50.2393,50.2739,50.1961,50.222,41061.0
2019-04-04 13:00:00,58.13,58.14,58.06,58.1,47342.0,50.222,50.2307,50.1616,50.1961,47342.0
2019-04-04 13:05:00,58.11,58.23,58.11,58.23,65997.0,50.2047,50.3084,50.2047,50.3084,65997.0
2019-04-04 13:10:00,58.24,58.28,58.13,58.15,63199.0,50.3171,50.3516,50.222,50.2393,63199.0
2019-04-04 13:15:00,58.15,58.16,58.09,58.15,41115.0,50.2393,50.2479,50.1875,50.2393,41115.0
2019-04-04 13:20:00,58.14,58.15,58.07,58.08,50571.0,50.2307,50.2393,50.1702,50.1788,50571.0
2019-04-04 13:25:00,58.08,58.1,58.05,58.08,56438.0,50.1788,50.1961,50.1529,50.1788,56438.0
2019-04-04 13:30:00,58.08,58.16,58.07,58.13,44541.0,50.1788,50.2479,50.1702,50.222,44541.0
2019-04-04 13:35:00,58.13,58.19,58.13,58.17,58237.0,50.222,50.2739,50.222,50.2566,58237.0
2019-04-04 13:40:00,58.17,58.25,58.17,58.23,36735.0,50.2566,50.3257,50.2566,50.3084,36735.0
2019-04-04 13:45:00,58.24,58.28,58.21,58.21,41514.0,50.3171,50.3516,50.2911,50.2911,41514.0
2019-04-04 13:50:00,58.21,58.29,58.2,58.25,38383.0,50.2911,50.3603,50.2825,50.3257,38383.0
2019-04-04 13:55:00,58.25,58.25,58.22,58.23,35878.0,50.3257,50.3257,50.2998,50.3084,35878.0
2019-04-04 14:00:00,58.23,58.25,58.18,58.24,37960.0,50.3084,50.3257,50.2652,50.3171,37960.0
2019-04-04 14:05:00,58.25,58.27,58.16,58.17,57620.0,50.3257,50.343,50.2479,50.2566,57620.0
2019-04-04 14:10:00,58.16,58.21,58.13,58.15,96390.0,50.2479,50.2911,50.222,50.2393,96390.0
2019-04-04 14:15:00,58.15,58.18,58.13,58.16,60471.0,50.2393,50.2652,50.222,50.2479,60471.0
2019-04-04 14:20:00,58.16,58.25,58.16,58.18,74719.0,50.2479,50.3257,50.2479,50.2652,74719.0
2019-04-04 14:25:00,58.18,58.2,58.16,58.17,60179.0,50.2652,50.2825,50.2479,50.2566,60179.0
2019-04-04 14:30:00,58.16,58.17,58.07,58.1,99542.0,50.2479,50.2566,50.1702,50.1961,99542.0
2019-04-04 14:35:00,58.1,58.15,58.09,58.1,60671.0,50.1961,50.2393,50.1875,50.1961,60671.0
2019-04-04 14:40:00,58.11,58.12,58.05,58.06,91765.0,50.2047,50.2134,50.1529,50.1616,91765.0
2019-04-04 14:45:00,58.06,58.09,58.02,58.06,59851.0,50.1616,50.1875,50.127,50.1616,59851.0
2019-04-04 14:50:00,58.06,58.1,58.04,58.06,54748.0,50.1616,50.1961,50.1443,50.1616,54748.0
2019-04-04 14:55:00,58.06,58.09,58.05,58.05,64970.0,50.1616,50.1875,50.1529,50.1529,64970.0
2019-04-04 15:00:00,58.05,58.08,57.94,57.96,96108.0,50.1529,50.1788,50.0579,50.0752,96108.0
2019-04-04 15:05:00,57.96,57.98,57.91,57.92,82024.0,50.0752,50.0924,50.032,50.0406,82024.0
2019-04-04 15:10:00,57.91,57.97,57.91,57.95,60340.0,50.032,50.0838,50.032,50.0665,60340.0
2019-04-04 15:15:00,57.96,58.01,57.93,57.98,98846.0,50.0752,50.1184,50.0492,50.0924,98846.0
2019-04-04 15:20:00,57.97,57.98,57.89,57.92,92226.0,50.0838,50.0924,50.0147,50.0406,92226.0
2019-04-04 15:25:00,57.92,57.95,57.9,57.93,103901.0,50.0406,50.0665,50.0233,50.0492,103901.0
2019-04-04 15:30:00,57.93,57.97,57.93,57.96,99022.0,50.0492,50.0838,50.0492,50.0752,99022.0
2019-04-04 15:35:00,57.96,57.98,57.94,57.95,171481.0,50.0752,50.0924,50.0579,50.0665,171481.0
2019-04-04 15:40:00,57.95,57.96,57.89,57.9,164648.0,50.0665,50.0752,50.0147,50.0233,164648.0
2019-04-04 15:45:00,57.9,57.96,57.86,57.91,182246.0,50.0233,50.0752,49.9888,50.032,182246.0
2019-04-04 15:50:00,57.91,57.93,57.86,57.92,242852.0,50.032,50.0492,49.9888,50.0406,242852.0
2019-04-04 15:55:00,57.92,57.95,57.82,57.85,548111.0,50.0406,50.0665,49.9542,49.9801,548111.0
2019-04-05 09:30:00,57.98,58.06,57.88,57.95,437472.0,50.0924,50.1616,50.006,50.0665,437472.0
2019-04-05 09:35:00,57.95,58.02,57.82,57.84,149457.0,50.0665,50.127,49.9542,49.9715,149457.0
2019-04-05 09:40:00,57.82,57.94,57.78,57.9,84464.0,49.9542,50.0579,49.9196,50.0233,84464.0
2019-04-05 09:45:00,57.9,57.94,57.85,57.87,107561.0,50.0233,50.0579,49.9801,49.9974,107561.0
2019-04-05 09:50:00,57.87,57.94,57.8,57.84,105425.0,49.9974,50.0579,49.9369,49.9715,105425.0
2019-04-05 09:55:00,57.84,57.85,57.68,57.72,88049.0,49.9715,49.9801,49.8332,49.8678,88049.0
2019-04-05 10:00:00,57.72,57.82,57.72,57.78,99122.0,49.8678,49.9542,49.8678,49.9196,99122.0
2019-04-05 10:05:00,57.79,57.84,57.76,57.84,89300.0,49.9283,49.9715,49.9024,49.9715,89300.0
2019-04-05 10:10:00,57.84,57.98,57.83,57.88,184361.0,49.9715,50.0924,49.9628,50.006,184361.0
2019-04-05 10:15:00,57.89,57.91,57.82,57.84,64176.0,50.0147,50.032,49.9542,49.9715,64176.0
2019-04-05 10:20:00,57.84,57.87,57.82,57.85,64278.0,49.9715,49.9974,49.9542,49.9801,64278.0
2019-04-05 10:25:00,57.84,57.93,57.83,57.9,118199.0,49.9715,50.0492,49.9628,50.0233,118199.0
2019-04-05 10:30:00,57.9,57.91,57.88,57.89,146317.0,50.0233,50.032,50.006,50.0147,146317.0
2019-04-05 10:35:00,57.89,57.91,57.81,57.9,114311.0,50.0147,50.032,49.9456,50.0233,114311.0
2019-04-05 10:40:00,57.9,57.91,57.82,57.85,145986.0,50.0233,50.032,49.9542,49.9801,145986.0
2019-04-05 10:45:00,57.86,57.93,57.79,57.83,130941.0,49.9888,50.0492,49.9283,49.9628,130941.0
2019-04-05 10:50:00,57.84,57.91,57.84,57.88,74710.0,49.9715,50.032,49.9715,50.006,74710.0
2019-04-05 10:55:00,57.88,57.93,57.84,57.93,88307.0,50.006,50.0492,49.9715,50.0492,88307.0
2019-04-05 11:00:00,57.93,57.97,57.84,57.87,198999.0,50.0492,50.0838,49.9715,49.9974,198999.0
2019-04-05 11:05:00,57.87,57.97,57.86,57.91,125573.0,49.9974,50.0838,49.9888,50.032,125573.0
2019-04-05 11:10:00,57.91,57.92,57.85,57.87,142843.0,50.032,50.0406,49.9801,49.9974,142843.0
2019-04-05 11:15:00,57.87,57.95,57.86,57.91,173492.0,49.9974,50.0665,49.9888,50.032,173492.0
2019-04-05 11:20:00,57.92,57.95,57.87,57.88,89353.0,50.0406,50.0665,49.9974,50.006,89353.0
2019-04-05 11:25:00,57.88,57.89,57.83,57.84,95525.0,50.006,50.0147,49.9628,49.9715,95525.0
2019-04-05 11:30:00,57.84,57.93,57.81,57.92,70532.0,49.9715,50.0492,49.9456,50.0406,70532.0
2019-04-05 11:35:00,57.92,57.94,57.85,57.88,79724.0,50.0406,50.0579,49.9801,50.006,79724.0
2019-04-05 11:40:00,57.89,57.89,57.83,57.87,90374.0,50.0147,50.0147,49.9628,49.9974,90374.0
2019-04-05 11:45:00,57.87,57.94,57.83,57.94,55643.0,49.9974,50.0579,49.9628,50.0579,55643.0
2019-04-05 11:50:00,57.94,57.99,57.91,57.98,61386.0,50.0579,50.1011,50.032,50.0924,61386.0
2019-04-05 11:55:00,57.99,58.02,57.95,58.0,64416.0,50.1011,50.127,50.0665,50.1097,64416.0
2019-04-05 12:00:00,58.0,58.05,57.88,57.94,104904.0,50.1097,50.1529,50.006,50.0579,104904.0
2019-04-05 12:05:00,57.95,57.97,57.92,57.92,60362.0,50.0665,50.0838,50.0406,50.0406,60362.0
2019-04-05 12:10:00,57.93,57.93,57.89,57.9,69367.0,50.0492,50.0492,50.0147,50.0233,69367.0
2019-04-05 12:15:00,57.9,57.91,57.88,57.9,58035.0,50.0233,50.032,50.006,50.0233,58035.0
2019-04-05 12:20:00,57.9,57.91,57.89,57.9,55084.0,50.0233,50.032,50.0147,50.0233,55084.0
2019-04-05 12:25:00,57.9,57.91,57.89,57.91,63192.0,50.0233,50.032,50.0147,50.032,63192.0
2019-04-05 12:30:00,57.9,57.91,57.86,57.88,59408.0,50.0233,50.032,49.9888,50.006,59408.0
2019-04-05 12:35:00,57.88,57.93,57.82,57.89,1164148.0,50.006,50.0492,49.9542,50.0147,1164148.0
2019-04-05 12:40:00,57.88,57.96,57.87,57.95,97506.0,50.006,50.0752,49.9974,50.0665,97506.0
2019-04-05 12:45:00,57.95,57.97,57.88,57.9,82430.0,50.0665,50.0838,50.006,50.0233,82430.0
2019-04-05 12:50:00,57.9,57.94,57.88,57.9,157299.0,50.0233,50.0579,50.006,50.0233,157299.0
2019-04-05 12:55:00,57.91,58.04,57.9,58.02,57748.0,50.032,50.1443,50.0233,50.127,57748.0
2019-04-05 13:00:00,58.02,58.08,57.98,57.99,282897.0,50.127,50.1788,50.0924,50.1011,282897.0
2019-04-05 13:05:00,57.99,58.04,57.99,58.01,390076.0,50.1011,50.1443,50.1011,50.1184,390076.0
2019-04-05 13:10:00,58.01,58.05,57.98,58.0,63816.0,50.1184,50.1529,50.0924,50.1097,63816.0
2019-04-05 13:15:00,58.0,58.03,57.99,58.03,95654.0,50.1097,50.1356,50.1011,50.1356,95654.0
2019-04-05 13:20:00,58.02,58.06,58.0,58.02,83143.0,50.127,50.1616,50.1097,50.127,83143.0
2019-04-05 13:25:00,58.01,58.12,58.0,58.09,110975.0,50.1184,50.2134,50.1097,50.1875,110975.0
2019-04-05 13:30:00,58.1,58.19,58.09,58.15,89802.0,50.1961,50.2739,50.1875,50.2393,89802.0
2019-04-05 13:35:00,58.15,58.16,58.1,58.14,76065.0,50.2393,50.2479,50.1961,50.2307,76065.0
2019-04-05 13:40:00,58.13,58.15,58.09,58.11,52656.0,50.222,50.2393,50.1875,50.2047,52656.0
2019-04-05 13:45:00,58.1,58.14,58.09,58.13,42097.0,50.1961,50.2307,50.1875,50.222,42097.0
2019-04-05 13:50:00,58.13,58.15,58.09,58.1,72850.0,50.222,50.2393,50.1875,50.1961,72850.0
2019-04-05 13:55:00,58.1,58.15,58.08,58.15,57937.0,50.1961,50.2393,50.1788,50.2393,57937.0
2019-04-05 14:00:00,58.15,58.16,58.08,58.11,82071.0,50.2393,50.2479,50.1788,50.2047,82071.0
2019-04-05 14:05:00,58.12,58.12,58.03,58.05,86458.0,50.2134,50.2134,50.1356,50.1529,86458.0
2019-04-05 14:10:00,58.06,58.12,58.02,58.1,116711.0,50.1616,50.2134,50.127,50.1961,116711.0
2019-04-05 14:15:00,58.1,58.11,58.02,58.05,48072.0,50.1961,50.2047,50.127,50.1529,48072.0
2019-04-05 14:20:00,58.05,58.1,58.04,58.07,385003.0,50.1529,50.1961,50.1443,50.1702,385003.0
2019-04-05 14:25:00,58.06,58.07,58.02,58.07,37629.0,50.1616,50.1702,50.127,50.1702,37629.0
2019-04-05 14:30:00,58.07,58.09,58.04,58.05,58825.0,50.1702,50.1875,50.1443,50.1529,58825.0
2019-04-05 14:35:00,58.05,58.05,58.02,58.04,35376.0,50.1529,50.1529,50.127,50.1443,35376.0
2019-04-05 14:40:00,58.04,58.05,57.99,58.0,87113.0,50.1443,50.1529,50.1011,50.1097,87113.0
2019-04-05 14:45:00,58.01,58.04,58.0,58.01,46421.0,50.1184,50.1443,50.1097,50.1184,46421.0
2019-04-05 14:50:00,58.02,58.02,57.98,58.0,45577.0,50.127,50.127,50.0924,50.1097,45577.0
2019-04-05 14:55:00,58.01,58.03,58.0,58.01,54579.0,50.1184,50.1356,50.1097,50.1184,54579.0
2019-04-05 15:00:00,58.01,58.02,57.97,58.0,86767.0,50.1184,50.127,50.0838,50.1097,86767.0
2019-04-05 15:05:00,58.0,58.01,57.97,57.98,60134.0,50.1097,50.1184,50.0838,50.0924,60134.0
2019-04-05 15:10:00,57.98,58.03,57.95,58.03,71967.0,50.0924,50.1356,50.0665,50.1356,71967.0
2019-04-05 15:15:00,58.02,58.04,57.99,58.0,84122.0,50.127,50.1443,50.1011,50.1097,84122.0
2019-04-05 15:20:00,58.0,58.02,57.98,57.99,137725.0,50.1097,50.127,50.0924,50.1011,137725.0
2019-04-05 15:25:00,58.0,58.01,57.99,58.0,171069.0,50.1097,50.1184,50.1011,50.1097,171069.0
2019-04-05 15:30:00,58.0,58.1,58.0,58.07,133638.0,50.1097,50.1961,50.1097,50.1702,133638.0
2019-04-05 15:35:00,58.07,58.09,58.03,58.03,85248.0,50.1702,50.1875,50.1356,50.1356,85248.0
2019-04-05 15:40:00,58.04,58.05,57.97,57.97,108317.0,50.1443,50.1529,50.0838,50.0838,108317.0
2019-04-05 15:45:00,57.98,57.98,57.92,57.93,180391.0,50.0924,50.0924,50.0406,50.0492,180391.0
2019-04-05 15:50:00,57.94,57.97,57.89,57.94,179252.0,50.0579,50.0838,50.0147,50.0579,179252.0
2019-04-05 15:55:00,57.95,57.99,57.88,57.99,469804.0,50.0665,50.1011,50.006,50.1011,469804.0
2019-04-08 09:30:00,57.79,58.49,57.79,58.38,345329.0,49.9283,50.5331,49.9283,50.438,345329.0
2019-04-08 09:35:00,58.37,58.4,58.09,58.21,217621.0,50.4294,50.4553,50.1875,50.2911,217621.0
2019-04-08 09:40:00,58.22,58.33,57.92,57.95,436140.0,50.2998,50.3948,50.0406,50.0665,436140.0
2019-04-08 09:45:00,57.96,58.16,57.94,58.13,127339.0,50.0752,50.2479,50.0579,50.222,127339.0
2019-04-08 09:50:00,58.13,58.22,57.96,57.97,174572.0,50.222,50.2998,50.0752,50.0838,174572.0
2019-04-08 09:55:00,57.98,58.16,57.96,58.1,108947.0,50.0924,50.2479,50.0752,50.1961,108947.0
2019-04-08 10:00:00,58.11,58.23,58.09,58.21,83914.0,50.2047,50.3084,50.1875,50.2911,83914.0
2019-04-08 10:05:00,58.2,58.25,58.15,58.18,78818.0,50.2825,50.3257,50.2393,50.2652,78818.0
2019-04-08 10:10:00,58.19,58.25,58.13,58.16,73751.0,50.2739,50.3257,50.222,50.2479,73751.0
2019-04-08 10:15:00,58.15,58.24,58.14,58.21,70658.0,50.2393,50.3171,50.2307,50.2911,70658.0
2019-04-08 10:20:00,58.21,58.25,58.14,58.18,56226.0,50.2911,50.3257,50.2307,50.2652,56226.0
2019-04-08 10:25:00,58.19,58.2,58.05,58.08,96872.0,50.2739,50.2825,50.1529,50.1788,96872.0
2019-04-08 10:30:00,58.1,58.19,58.08,58.11,92424.0,50.1961,50.2739,50.1788,50.2047,92424.0
2019-04-08 10:35:00,58.11,58.19,58.09,58.12,90211.0,50.2047,50.2739,50.1875,50.2134,90211.0
2019-04-08 10:40:00,58.12,58.12,58.02,58.08,76388.0,50.2134,50.2134,50.127,50.1788,76388.0
2019-04-08 10:45:00,58.07,58.09,57.98,58.01,78272.0,50.1702,50.1875,50.0924,50.1184,78272.0
2019-04-08 10:50:00,58.03,58.11,58.02,58.05,80796.0,50.1356,50.2047,50.127,50.1529,80796.0
2019-04-08 10:55:00,58.05,58.08,57.93,57.98,84872.0,50.1529,50.1788,50.0492,50.0924,84872.0
2019-04-08 11:00:00,57.98,58.06,57.96,58.05,79154.0,50.0924,50.1616,50.0752,50.1529,79154.0
2019-04-08 11:05:00,58.04,58.08,58.03,58.05,78381.0,50.1443,50.1788,50.1356,50.1529,78381.0
2019-04-08 11:10:00,58.05,58.06,57.97,58.0,71963.0,50.1529,50.1616,50.0838,50.1097,71963.0
2019-04-08 11:15:00,58.0,58.02,57.89,57.93,68064.0,50.1097,50.127,50.0147,50.0492,68064.0
2019-04-08 11:20:00,57.93,58.01,57.9,58.0,54047.0,50.0492,50.1184,50.0233,50.1097,54047.0
2019-04-08 11:25:00,58.01,58.05,57.98,58.04,66845.0,50.1184,50.1529,50.0924,50.1443,66845.0
2019-04-08 11:30:00,58.04,58.1,58.0,58.1,56136.0,50.1443,50.1961,50.1097,50.1961,56136.0
2019-04-08 11:35:00,58.1,58.13,58.04,58.05,83128.0,50.1961,50.222,50.1443,50.1529,83128.0
2019-04-08 11:40:00,58.05,58.1,58.03,58.08,50656.0,50.1529,50.1961,50.1356,50.1788,50656.0
2019-04-08 11:45:00,58.08,58.08,58.0,58.06,68201.0,50.1788,50.1788,50.1097,50.1616,68201.0
2019-04-08 11:50:00,58.06,58.1,58.04,58.05,58729.0,50.1616,50.1961,50.1443,50.1529,58729.0
2019-04-08 11:55:00,58.05,58.05,57.94,57.96,63207.0,50.1529,50.1529,50.0579,50.0752,63207.0
2019-04-08 12:00:00,57.96,58.01,57.82,57.85,84924.0,50.0752,50.1184,49.9542,49.9801,84924.0
2019-04-08 12:05:00,57.85,57.88,57.82,57.85,57020.0,49.9801,50.006,49.9542,49.9801,57020.0
2019-04-08 12:10:00,57.85,57.92,57.85,57.9,45404.0,49.9801,50.0406,49.9801,50.0233,45404.0
2019-04-08 12:15:00,57.9,57.91,57.85,57.86,42941.0,50.0233,50.032,49.9801,49.9888,42941.0
2019-04-08 12:20:00,57.86,57.9,57.84,57.85,46454.0,49.9888,50.0233,49.9715,49.9801,46454.0
2019-04-08 12:25:00,57.86,57.87,57.83,57.84,54743.0,49.9888,49.9974,49.9628,49.9715,54743.0
2019-04-08 12:30:00,57.83,57.84,57.73,57.76,108654.0,49.9628,49.9715,49.8764,49.9024,108654.0
2019-04-08 12:35:00,57.75,57.81,57.75,57.77,66134.0,49.8937,49.9456,49.8937,49.911,66134.0
2019-04-08 12:40:00,57.76,57.78,57.71,57.74,68437.0,49.9024,49.9196,49.8592,49.8851,68437.0
2019-04-08 12:45:00,57.73,57.73,57.65,57.68,74897.0,49.8764,49.8764,49.8073,49.8332,74897.0
2019-04-08 12:50:00,57.68,57.69,57.5,57.52,111155.0,49.8332,49.8419,49.6777,49.695,111155.0
2019-04-08 12:55:00,57.52,57.64,57.51,57.63,73907.0,49.695,49.7987,49.6864,49.79,73907.0
2019-04-08 13:00:00,57.62,57.65,57.6,57.61,47117.0,49.7814,49.8073,49.7641,49.7728,47117.0
2019-04-08 13:05:00,57.61,57.66,57.58,57.66,49812.0,49.7728,49.816,49.7468,49.816,49812.0
2019-04-08 13:10:00,57.66,57.67,57.63,57.66,44621.0,49.816,49.8246,49.79,49.816,44621.0
2019-04-08 13:15:00,57.66,57.68,57.63,57.66,59553.0,49.816,49.8332,49.79,49.816,59553.0
2019-04-08 13:20:00,57.65,57.66,57.62,57.66,58535.0,49.8073,49.816,49.7814,49.816,58535.0
2019-04-08 13:25:00,57.66,57.66,57.59,57.64,60915.0,49.816,49.816,49.7555,49.7987,60915.0
2019-04-08 13:30:00,57.65,57.66,57.6,57.62,43907.0,49.8073,49.816,49.7641,49.7814,43907.0
2019-04-08 13:35:00,57.62,57.7,57.62,57.67,63191.0,49.7814,49.8505,49.7814,49.8246,63191.0
2019-04-08 13:40:00,57.67,57.67,57.62,57.63,35327.0,49.8246,49.8246,49.7814,49.79,35327.0
2019-04-08 13:45:00,57.63,57.66,57.62,57.64,63214.0,49.79,49.816,49.7814,49.7987,63214.0
2019-04-08 13:50:00,57.63,57.71,57.62,57.69,78284.0,49.79,49.8592,49.7814,49.8419,78284.0
2019-04-08 13:55:00,57.7,57.74,57.68,57.73,46507.0,49.8505,49.8851,49.8332,49.8764,46507.0
2019-04-08 14:00:00,57.73,57.78,57.69,57.71,142528.0,49.8764,49.9196,49.8419,49.8592,142528.0
2019-04-08 14:05:00,57.7,57.78,57.7,57.75,51712.0,49.8505,49.9196,49.8505,49.8937,51712.0
2019-04-08 14:10:00,57.75,57.77,57.74,57.76,31856.0,49.8937,49.911,49.8851,49.9024,31856.0
2019-04-08 14:15:00,57.77,57.79,57.72,57.75,64936.0,49.911,49.9283,49.8678,49.8937,64936.0
2019-04-08 14:20:00,57.74,57.78,57.73,57.78,48358.0,49.8851,49.9196,49.8764,49.9196,48358.0
2019-04-08 14:25:00,57.78,57.79,57.74,57.76,48865.0,49.9196,49.9283,49.8851,49.9024,48865.0
2019-04-08 14:30:00,57.75,57.77,57.73,57.73,102594.0,49.8937,49.911,49.8764,49.8764,102594.0
2019-04-08 14:35:00,57.73,57.76,57.73,57.75,46336.0,49.8764,49.9024,49.8764,49.8937,46336.0
2019-04-08 14:40:00,57.75,57.76,57.69,57.71,66308.0,49.8937,49.9024,49.8419,49.8592,66308.0
2019-04-08 14:45:00,57.71,57.73,57.67,57.67,50680.0,49.8592,49.8764,49.8246,49.8246,50680.0
2019-04-08 14:50:00,57.67,57.76,57.67,57.73,50839.0,49.8246,49.9024,49.8246,49.8764,50839.0
2019-04-08 14:55:00,57.74,57.77,57.73,57.76,55297.0,49.8851,49.911,49.8764,49.9024,55297.0
2019-04-08 15:00:00,57.76,57.77,57.73,57.75,58554.0,49.9024,49.911,49.8764,49.8937,58554.0
2019-04-08 15:05:00,57.75,57.77,57.74,57.76,60265.0,49.8937,49.911,49.8851,49.9024,60265.0
2019-04-08 15:10:00,57.76,57.8,57.75,57.78,97356.0,49.9024,49.9369,49.8937,49.9196,97356.0
2019-04-08 15:15:00,57.78,57.79,57.74,57.75,48752.0,49.9196,49.9283,49.8851,49.8937,48752.0
2019-04-08 15:20:00,57.74,57.77,57.73,57.75,68671.0,49.8851,49.911,49.8764,49.8937,68671.0
2019-04-08 15:25:00,57.75,57.77,57.73,57.75,79267.0,49.8937,49.911,49.8764,49.8937,79267.0
2019-04-08 15:30:00,57.75,57.78,57.73,57.76,110597.0,49.8937,49.9196,49.8764,49.9024,110597.0
2019-04-08 15:35:00,57.76,57.77,57.72,57.77,105911.0,49.9024,49.911,49.8678,49.911,105911.0
2019-04-08 15:40:00,57.77,57.78,57.73,57.75,257396.0,49.911,49.9196,49.8764,49.8937,257396.0
2019-04-08 15:45:00,57.75,57.76,57.73,57.73,159572.0,49.8937,49.9024,49.8764,49.8764,159572.0
2019-04-08 15:50:00,57.74,57.76,57.73,57.74,190397.0,49.8851,49.9024,49.8764,49.8851,190397.0
2019-04-08 15:55:00,57.75,57.9,57.74,57.76,689829.0,49.8937,50.0233,49.8851,49.9024,689829.0
2019-04-09 09:30:00,57.57,57.66,57.38,57.46,218997.0,49.7382,49.816,49.5741,49.6432,218997.0
2019-04-09 09:35:00,57.46,57.48,57.24,57.33,141278.0,49.6432,49.6605,49.4531,49.5309,141278.0
2019-04-09 09:40:00,57.33,57.37,57.24,57.32,180571.0,49.5309,49.5654,49.4531,49.5222,180571.0
2019-04-09 09:45:00,57.32,57.44,57.27,57.28,162506.0,49.5222,49.6259,49.479,49.4877,162506.0
2019-04-09 09:50:00,57.29,57.36,57.25,57.28,80738.0,49.4963,49.5568,49.4617,49.4877,80738.0
2019-04-09 09:55:00,57.29,57.31,57.2,57.2,103563.0,49.4963,49.5136,49.4185,49.4185,103563.0
2019-04-09 10:00:00,57.2,57.22,57.08,57.1,220433.0,49.4185,49.4358,49.3149,49.3321,220433.0
2019-04-09 10:05:00,57.11,57.17,57.09,57.1,163616.0,49.3408,49.3926,49.3235,49.3321,163616.0
2019-04-09 10:10:00,57.1,57.28,57.1,57.17,183933.0,49.3321,49.4877,49.3321,49.3926,183933.0
2019-04-09 10:15:00,57.16,57.21,57.15,57.2,67110.0,49.384,49.4272,49.3753,49.4185,67110.0
2019-04-09 10:20:00,57.2,57.28,57.19,57.25,99252.0,49.4185,49.4877,49.4099,49.4617,99252.0
2019-04-09 10:25:00,57.25,57.28,57.23,57.27,65453.0,49.4617,49.4877,49.4445,49.479,65453.0
2019-04-09 10:30:00,57.27,57.3,57.15,57.21,110516.0,49.479,49.5049,49.3753,49.4272,110516.0
2019-04-09 10:35:00,57.2,57.23,57.12,57.13,77494.0,49.4185,49.4445,49.3494,49.3581,77494.0
2019-04-09 10:40:00,57.13,57.18,57.07,57.07,91345.0,49.3581,49.4013,49.3062,49.3062,91345.0
2019-04-09 10:45:00,57.07,57.11,57.03,57.04,128692.0,49.3062,49.3408,49.2717,49.2803,128692.0
2019-04-09 10:50:00,57.04,57.11,57.03,57.1,83263.0,49.2803,49.3408,49.2717,49.3321,83263.0
2019-04-09 10:55:00,57.1,57.17,57.09,57.1,114086.0,49.3321,49.3926,49.3235,49.3321,114086.0
2019-04-09 11:00:00,57.1,57.21,57.07,57.14,104493.0,49.3321,49.4272,49.3062,49.3667,104493.0
2019-04-09 11:05:00,57.13,57.21,57.11,57.21,64864.0,49.3581,49.4272,49.3408,49.4272,64864.0
2019-04-09 11:10:00,57.21,57.22,57.18,57.21,58371.0,49.4272,49.4358,49.4013,49.4272,58371.0
2019-04-09 11:15:00,57.21,57.21,57.16,57.19,88445.0,49.4272,49.4272,49.384,49.4099,88445.0
2019-04-09 11:20:00,57.19,57.24,57.16,57.17,72423.0,49.4099,49.4531,49.384,49.3926,72423.0
2019-04-09 11:25:00,57.16,57.24,57.15,57.22,58526.0,49.384,49.4531,49.3753,49.4358,58526.0
2019-04-09 11:30:00,57.22,57.3,57.21,57.23,87622.0,49.4358,49.5049,49.4272,49.4445,87622.0
2019-04-09 11:35:00,57.23,57.32,57.22,57.27,57290.0,49.4445,49.5222,49.4358,49.479,57290.0
2019-04-09 11:40:00,57.26,57.31,57.24,57.3,57937.0,49.4704,49.5136,49.4531,49.5049,57937.0
2019-04-09 11:45:00,57.31,57.31,57.23,57.3,70613.0,49.5136,49.5136,49.4445,49.5049,70613.0
2019-04-09 11:50:00,57.3,57.31,57.27,57.3,55691.0,49.5049,49.5136,49.479,49.5049,55691.0
2019-04-09 11:55:00,57.3,57.39,57.29,57.36,92375.0,49.5049,49.5827,49.4963,49.5568,92375.0
2019-04-09 12:00:00,57.35,57.36,57.27,57.28,52240.0,49.5481,49.5568,49.479,49.4877,52240.0
2019-04-09 12:05:00,57.27,57.39,57.26,57.36,71764.0,49.479,49.5827,49.4704,49.5568,71764.0
2019-04-09 12:10:00,57.36,57.46,57.34,57.43,88705.0,49.5568,49.6432,49.5395,49.6173,88705.0
2019-04-09 12:15:00,57.43,57.52,57.42,57.48,86392.0,49.6173,49.695,49.6086,49.6605,86392.0
2019-04-09 12:20:00,57.49,57.51,57.46,57.48,93694.0,49.6691,49.6864,49.6432,49.6605,93694.0
2019-04-09 12:25:00,57.48,57.51,57.47,57.48,58701.0,49.6605,49.6864,49.6518,49.6605,58701.0
2019-04-09 12:30:00,57.48,57.51,57.47,57.48,53755.0,49.6605,49.6864,49.6518,49.6605,53755.0
2019-04-09 12:35:00,57.48,57.51,57.46,57.49,47499.0,49.6605,49.6864,49.6432,49.6691,47499.0
2019-04-09 12:40:00,57.49,57.52,57.49,57.5,47113.0,49.6691,49.695,49.6691,49.6777,47113.0
2019-04-09 12:45:00,57.5,57.52,57.48,57.51,47078.0,49.6777,49.695,49.6605,49.6864,47078.0
2019-04-09 12:50:00,57.5,57.53,57.48,57.52,44466.0,49.6777,49.7037,49.6605,49.695,44466.0
2019-04-09 12:55:00,57.53,57.56,57.51,57.52,49842.0,49.7037,49.7296,49.6864,49.695,49842.0
2019-04-09 13:00:00,57.51,57.53,57.44,57.47,56410.0,49.6864,49.7037,49.6259,49.6518,56410.0
2019-04-09 13:05:00,57.47,57.48,57.44,57.46,53421.0,49.6518,49.6605,49.6259,49.6432,53421.0
2019-04-09 13:10:00,57.46,57.52,57.45,57.5,31981.0,49.6432,49.695,49.6345,49.6777,31981.0
2019-04-09 13:15:00,57.5,57.51,57.47,57.49,36189.0,49.6777,49.6864,49.6518,49.6691,36189.0
2019-04-09 13:20:00,57.49,57.51,57.46,57.49,44120.0,49.6691,49.6864,49.6432,49.6691,44120.0
2019-04-09 13:25:00,57.48,57.48,57.44,57.47,51374.0,49.6605,49.6605,49.6259,49.6518,51374.0
2019-04-09 13:30:00,57.46,57.49,57.4,57.49,50286.0,49.6432,49.6691,49.5913,49.6691,50286.0
2019-04-09 13:35:00,57.49,57.53,57.47,57.52,70382.0,49.6691,49.7037,49.6518,49.695,70382.0
2019-04-09 13:40:00,57.51,57.55,57.47,57.49,45595.0,49.6864,49.7209,49.6518,49.6691,45595.0
2019-04-09 13:45:00,57.49,57.55,57.49,57.55,36741.0,49.6691,49.7209,49.6691,49.7209,36741.0
2019-04-09 13:50:00,57.55,57.55,57.5,57.54,61918.0,49.7209,49.7209,49.6777,49.7123,61918.0
2019-04-09 13:55:00,57.54,57.58,57.51,57.52,56129.0,49.7123,49.7468,49.6864,49.695,56129.0
2019-04-09 14:00:00,57.53,57.57,57.49,57.5,52888.0,49.7037,49.7382,49.6691,49.6777,52888.0
2019-04-09 14:05:00,57.5,57.56,57.5,57.55,49942.0,49.6777,49.7296,49.6777,49.7209,49942.0
2019-04-09 14:10:00,57.55,57.61,57.53,57.6,51545.0,49.7209,49.7728,49.7037,49.7641,51545.0
2019-04-09 14:15:00,57.6,57.6,57.54,57.55,191693.0,49.7641,49.7641,49.7123,49.7209,191693.0
2019-04-09 14:20:00,57.56,57.56,57.52,57.54,50596.0,49.7296,49.7296,49.695,49.7123,50596.0
2019-04-09 14:25:00,57.55,57.58,57.49,57.53,77760.0,49.7209,49.7468,49.6691,49.7037,77760.0
2019-04-09 14:30:00,57.53,57.61,57.53,57.57,62957.0,49.7037,49.7728,49.7037,49.7382,62957.0
2019-04-09 14:35:00,57.57,57.63,57.55,57.61,51373.0,49.7382,49.79,49.7209,49.7728,51373.0
2019-04-09 14:40:00,57.61,57.61,57.5,57.54,84723.0,49.7728,49.7728,49.6777,49.7123,84723.0
2019-04-09 14:45:00,57.54,57.57,57.53,57.54,48361.0,49.7123,49.7382,49.7037,49.7123,48361.0
2019-04-09 14:50:00,57.55,57.56,57.48,57.5,97285.0,49.7209,49.7296,49.6605,49.6777,97285.0
2019-04-09 14:55:00,57.5,57.5,57.41,57.45,56141.0,49.6777,49.6777,49.6,49.6345,56141.0
2019-04-09 15:00:00,57.45,57.46,57.43,57.45,99782.0,49.6345,49.6432,49.6173,49.6345,99782.0
2019-04-09 15:05:00,57.45,57.46,57.42,57.45,87464.0,49.6345,49.6432,49.6086,49.6345,87464.0
2019-04-09 15:10:00,57.45,57.47,57.44,57.46,95091.0,49.6345,49.6518,49.6259,49.6432,95091.0
2019-04-09 15:15:00,57.45,57.51,57.45,57.47,80278.0,49.6345,49.6864,49.6345,49.6518,80278.0
2019-04-09 15:20:00,57.47,57.49,57.44,57.46,108319.0,49.6518,49.6691,49.6259,49.6432,108319.0
2019-04-09 15:25:00,57.47,57.52,57.44,57.46,142643.0,49.6518,49.695,49.6259,49.6432,142643.0
2019-04-09 15:30:00,57.46,57.47,57.43,57.45,155722.0,49.6432,49.6518,49.6173,49.6345,155722.0
2019-04-09 15:35:00,57.46,57.51,57.45,57.47,228344.0,49.6432,49.6864,49.6345,49.6518,228344.0
2019-04-09 15:40:00,57.48,57.51,57.44,57.48,283200.0,49.6605,49.6864,49.6259,49.6605,283200.0
2019-04-09 15:45:00,57.49,57.52,57.45,57.5,238357.0,49.6691,49.695,49.6345,49.6777,238357.0
2019-04-09 15:50:00,57.5,57.51,57.45,57.48,368511.0,49.6777,49.6864,49.6345,49.6605,368511.0
2019-04-09 15:55:00,57.47,57.48,57.38,57.44,650707.0,49.6518,49.6605,49.5741,49.6259,650707.0
2019-04-10 09:30:00,57.63,57.74,57.46,57.69,283586.0,49.79,49.8851,49.6432,49.8419,283586.0
2019-04-10 09:35:00,57.71,57.86,57.65,57.66,303780.0,49.8592,49.9888,49.8073,49.816,303780.0
2019-04-10 09:40:00,57.66,57.66,57.56,57.59,129110.0,49.816,49.816,49.7296,49.7555,129110.0
2019-04-10 09:45:00,57.59,57.61,57.48,57.48,105513.0,49.7555,49.7728,49.6605,49.6605,105513.0
2019-04-10 09:50:00,57.49,57.52,57.45,57.49,112053.0,49.6691,49.695,49.6345,49.6691,112053.0
2019-04-10 09:55:00,57.49,57.54,57.48,57.5,112464.0,49.6691,49.7123,49.6605,49.6777,112464.0
2019-04-10 10:00:00,57.51,57.53,57.38,57.38,169224.0,49.6864,49.7037,49.5741,49.5741,169224.0
2019-04-10 10:05:00,57.39,57.51,57.37,57.5,145729.0,49.5827,49.6864,49.5654,49.6777,145729.0
2019-04-10 10:10:00,57.49,57.52,57.43,57.48,97570.0,49.6691,49.695,49.6173,49.6605,97570.0
2019-04-10 10:15:00,57.49,57.53,57.42,57.45,106123.0,49.6691,49.7037,49.6086,49.6345,106123.0
2019-04-10 10:20:00,57.45,57.46,57.33,57.37,96604.0,49.6345,49.6432,49.5309,49.5654,96604.0
2019-04-10 10:25:00,57.36,57.45,57.34,57.35,110223.0,49.5568,49.6345,49.5395,49.5481,110223.0
2019-04-10 10:30:00,57.35,57.4,57.25,57.3,140351.0,49.5481,49.5913,49.4617,49.5049,140351.0
2019-04-10 10:35:00,57.3,57.37,57.3,57.35,78649.0,49.5049,49.5654,49.5049,49.5481,78649.0
2019-04-10 10:40:00,57.35,57.36,57.31,57.31,130060.0,49.5481,49.5568,49.5136,49.5136,130060.0
2019-04-10 10:45:00,57.31,57.31,57.23,57.3,184553.0,49.5136,49.5136,49.4445,49.5049,184553.0
2019-04-10 10:50:00,57.31,57.48,57.3,57.43,126586.0,49.5136,49.6605,49.5049,49.6173,126586.0
2019-04-10 10:55:00,57.44,57.44,57.31,57.39,152293.0,49.6259,49.6259,49.5136,49.5827,152293.0
2019-04-10 11:00:00,57.4,57.48,57.4,57.43,122921.0,49.5913,49.6605,49.5913,49.6173,122921.0
2019-04-10 11:05:00,57.43,57.51,57.37,57.38,190606.0,49.6173,49.6864,49.5654,49.5741,190606.0
2019-04-10 11:10:00,57.38,57.4,57.34,57.36,100761.0,49.5741,49.5913,49.5395,49.5568,100761.0
2019-04-10 11:15:00,57.37,57.39,57.33,57.35,102624.0,49.5654,49.5827,49.5309,49.5481,102624.0
2019-04-10 11:20:00,57.35,57.35,57.3,57.33,151876.0,49.5481,49.5481,49.5049,49.5309,151876.0
2019-04-10 11:25:00,57.33,57.34,57.23,57.24,204472.0,49.5309,49.5395,49.4445,49.4531,204472.0
2019-04-10 11:30:00,57.25,57.33,57.25,57.28,169940.0,49.4617,49.5309,49.4617,49.4877,169940.0
2019-04-10 11:35:00,57.29,57.33,57.27,57.33,101211.0,49.4963,49.5309,49.479,49.5309,101211.0
2019-04-10 11:40:00,57.33,57.33,57.3,57.33,129620.0,49.5309,49.5309,49.5049,49.5309,129620.0
2019-04-10 11:45:00,57.32,57.33,57.3,57.3,141579.0,49.5222,49.5309,49.5049,49.5049,141579.0
2019-04-10 11:50:00,57.31,57.33,57.28,57.33,97846.0,49.5136,49.5309,49.4877,49.5309,97846.0
2019-04-10 11:55:00,57.33,57.34,57.27,57.29,137515.0,49.5309,49.5395,49.479,49.4963,137515.0
2019-04-10 12:00:00,57.29,57.31,57.16,57.21,204581.0,49.4963,49.5136,49.384,49.4272,204581.0
2019-04-10 12:05:00,57.21,57.31,57.2,57.3,50172.0,49.4272,49.5136,49.4185,49.5049,50172.0
2019-04-10 12:10:00,57.31,57.31,57.23,57.26,51790.0,49.5136,49.5136,49.4445,49.4704,51790.0
2019-04-10 12:15:00,57.26,57.26,57.2,57.2,75049.0,49.4704,49.4704,49.4185,49.4185,75049.0
2019-04-10 12:20:00,57.21,57.23,57.18,57.23,72220.0,49.4272,49.4445,49.4013,49.4445,72220.0
2019-04-10 12:25:00,57.24,57.28,57.22,57.26,114356.0,49.4531,49.4877,49.4358,49.4704,114356.0
2019-04-10 12:30:00,57.26,57.31,57.24,57.27,64228.0,49.4704,49.5136,49.4531,49.479,64228.0
2019-04-10 12:35:00,57.28,57.3,57.21,57.23,62573.0,49.4877,49.5049,49.4272,49.4445,62573.0
2019-04-10 12:40:00,57.22,57.22,57.1,57.11,92513.0,49.4358,49.4358,49.3321,49.3408,92513.0
2019-04-10 12:45:00,57.11,57.11,57.06,57.07,77037.0,49.3408,49.3408,49.2976,49.3062,77037.0
2019-04-10 12:50:00,57.08,57.08,56.9,56.97,334350.0,49.3149,49.3149,49.1594,49.2198,334350.0
2019-04-10 12:55:00,56.96,57.0,56.84,56.84,138384.0,49.2112,49.2458,49.1075,49.1075,138384.0
2019-04-10 13:00:00,56.84,56.86,56.75,56.77,129042.0,49.1075,49.1248,49.0298,49.047,129042.0
2019-04-10 13:05:00,56.77,56.87,56.68,56.84,310591.0,49.047,49.1334,48.9693,49.1075,310591.0
2019-04-10 13:10:00,56.85,56.86,56.75,56.8,134551.0,49.1162,49.1248,49.0298,49.073,134551.0
2019-04-10 13:15:00,56.8,56.84,56.77,56.78,128324.0,49.073,49.1075,49.047,49.0557,128324.0
2019-04-10 13:20:00,56.78,56.81,56.78,56.8,41626.0,49.0557,49.0816,49.0557,49.073,41626.0
2019-04-10 13:25:00,56.8,56.81,56.77,56.79,78877.0,49.073,49.0816,49.047,49.0643,78877.0
2019-04-10 13:30:00,56.79,56.79,56.7,56.73,51731.0,49.0643,49.0643,48.9866,49.0125,51731.0
2019-04-10 13:35:00,56.73,56.73,56.65,56.66,118899.0,49.0125,49.0125,48.9434,48.952,118899.0
2019-04-10 13:40:00,56.66,56.76,56.61,56.76,342706.0,48.952,49.0384,48.9088,49.0384,342706.0
2019-04-10 13:45:00,56.75,56.79,56.71,56.73,87160.0,49.0298,49.0643,48.9952,49.0125,87160.0
2019-04-10 13:50:00,56.73,56.75,56.52,56.52,194928.0,49.0125,49.0298,48.8311,48.8311,194928.0
2019-04-10 13:55:00,56.53,56.56,56.4,56.53,259701.0,48.8397,48.8656,48.7274,48.8397,259701.0
2019-04-10 14:00:00,56.53,56.56,56.47,56.5,149432.0,48.8397,48.8656,48.7879,48.8138,149432.0
2019-04-10 14:05:00,56.49,56.51,56.36,56.4,151960.0,48.8051,48.8224,48.6928,48.7274,151960.0
2019-04-10 14:10:00,56.4,56.4,56.3,56.32,135674.0,48.7274,48.7274,48.641,48.6583,135674.0
2019-04-10 14:15:00,56.31,56.45,56.31,56.45,292677.0,48.6496,48.7706,48.6496,48.7706,292677.0
2019-04-10 14:20:00,56.46,56.47,56.3,56.33,127403.0,48.7792,48.7879,48.641,48.6669,127403.0
2019-04-10 14:25:00,56.33,56.34,56.11,56.28,298016.0,48.6669,48.6755,48.4768,48.6237,298016.0
2019-04-10 14:30:00,56.29,56.31,56.24,56.27,98498.0,48.6323,48.6496,48.5891,48.6151,98498.0
2019-04-10 14:35:00,56.27,56.29,56.22,56.29,129561.0,48.6151,48.6323,48.5719,48.6323,129561.0
2019-04-10 14:40:00,56.29,56.4,56.28,56.38,89731.0,48.6323,48.7274,48.6237,48.7101,89731.0
2019-04-10 14:45:00,56.38,56.4,56.33,56.4,231670.0,48.7101,48.7274,48.6669,48.7274,231670.0
2019-04-10 14:50:00,56.4,56.46,56.38,56.38,101447.0,48.7274,48.7792,48.7101,48.7101,101447.0
2019-04-10 14:55:00,56.39,56.42,56.36,56.41,126293.0,48.7187,48.7447,48.6928,48.736,126293.0
2019-04-10 15:00:00,56.41,56.46,56.39,56.39,142415.0,48.736,48.7792,48.7187,48.7187,142415.0
2019-04-10 15:05:00,56.39,56.53,56.38,56.52,123186.0,48.7187,48.8397,48.7101,48.8311,123186.0
2019-04-10 15:10:00,56.52,56.56,56.49,56.5,247804.0,48.8311,48.8656,48.8051,48.8138,247804.0
2019-04-10 15:15:00,56.5,56.55,56.42,56.45,165410.0,48.8138,48.857,48.7447,48.7706,165410.0
2019-04-10 15:20:00,56.44,56.45,56.34,56.4,243555.0,48.7619,48.7706,48.6755,48.7274,243555.0
2019-04-10 15:25:00,56.4,56.45,56.35,56.39,196680.0,48.7274,48.7706,48.6842,48.7187,196680.0
2019-04-10 15:30:00,56.39,56.42,56.32,56.34,396322.0,48.7187,48.7447,48.6583,48.6755,396322.0
2019-04-10 15:35:00,56.34,56.34,56.2,56.29,387648.0,48.6755,48.6755,48.5546,48.6323,387648.0
2019-04-10 15:40:00,56.3,56.42,56.26,56.3,327656.0,48.641,48.7447,48.6064,48.641,327656.0
2019-04-10 15:45:00,56.31,56.32,56.24,56.27,311056.0,48.6496,48.6583,48.5891,48.6151,311056.0
2019-04-10 15:50:00,56.27,56.28,56.17,56.18,431734.0,48.6151,48.6237,48.5287,48.5373,431734.0
2019-04-10 15:55:00,56.18,56.34,56.1,56.33,1121865.0,48.5373,48.6755,48.4682,48.6669,1121865.0
2019-04-11 09:30:00,56.44,56.86,56.44,56.66,276128.0,48.7619,49.1248,48.7619,48.952,276128.0
2019-04-11 09:35:00,56.68,56.73,56.41,56.42,156210.0,48.9693,49.0125,48.736,48.7447,156210.0
2019-04-11 09:40:00,56.41,56.5,56.4,56.46,202687.0,48.736,48.8138,48.7274,48.7792,202687.0
2019-04-11 09:45:00,56.46,56.5,56.33,56.34,172073.0,48.7792,48.8138,48.6669,48.6755,172073.0
2019-04-11 09:50:00,56.33,56.45,56.26,56.45,196077.0,48.6669,48.7706,48.6064,48.7706,196077.0
2019-04-11 09:55:00,56.44,56.55,56.44,56.54,129940.0,48.7619,48.857,48.7619,48.8483,129940.0
2019-04-11 10:00:00,56.54,56.62,56.48,56.55,207595.0,48.8483,48.9174,48.7965,48.857,207595.0
2019-04-11 10:05:00,56.55,56.63,56.5,56.56,186289.0,48.857,48.9261,48.8138,48.8656,186289.0
2019-04-11 10:10:00,56.57,56.63,56.53,56.61,114708.0,48.8742,48.9261,48.8397,48.9088,114708.0
2019-04-11 10:15:00,56.61,56.73,56.59,56.7,151812.0,48.9088,49.0125,48.8915,48.9866,151812.0
2019-04-11 10:20:00,56.7,56.71,56.67,56.71,103209.0,48.9866,48.9952,48.9606,48.9952,103209.0
2019-04-11 10:25:00,56.71,56.72,56.64,56.71,102437.0,48.9952,49.0038,48.9347,48.9952,102437.0
2019-04-11 10:30:00,56.71,56.71,56.64,56.67,213812.0,48.9952,48.9952,48.9347,48.9606,213812.0
2019-04-11 10:35:00,56.67,56.9,56.64,56.88,318352.0,48.9606,49.1594,48.9347,49.1421,318352.0
2019-04-11 10:40:00,56.88,56.9,56.78,56.79,142898.0,49.1421,49.1594,49.0557,49.0643,142898.0
2019-04-11 10:45:00,56.79,56.82,56.75,56.8,104768.0,49.0643,49.0902,49.0298,49.073,104768.0
2019-04-11 10:50:00,56.8,56.81,56.75,56.76,79549.0,49.073,49.0816,49.0298,49.0384,79549.0
2019-04-11 10:55:00,56.75,56.78,56.73,56.77,74306.0,49.0298,49.0557,49.0125,49.047,74306.0
2019-04-11 11:00:00,56.78,56.79,56.71,56.75,139788.0,49.0557,49.0643,48.9952,49.0298,139788.0
2019-04-11 11:05:00,56.75,56.81,56.73,56.78,104382.0,49.0298,49.0816,49.0125,49.0557,104382.0
2019-04-11 11:10:00,56.77,56.81,56.74,56.79,66138.0,49.047,49.0816,49.0211,49.0643,66138.0
2019-04-11 11:15:00,56.79,56.79,56.73,56.75,90478.0,49.0643,49.0643,49.0125,49.0298,90478.0
2019-04-11 11:20:00,56.75,56.8,56.74,56.78,71529.0,49.0298,49.073,49.0211,49.0557,71529.0
2019-04-11 11:25:00,56.78,56.8,56.74,56.77,73832.0,49.0557,49.073,49.0211,49.047,73832.0
2019-04-11 11:30:00,56.78,56.81,56.74,56.75,260455.0,49.0557,49.0816,49.0211,49.0298,260455.0
2019-04-11 11:35:00,56.76,56.77,56.63,56.64,97461.0,49.0384,49.047,48.9261,48.9347,97461.0
2019-04-11 11:40:00,56.63,56.63,56.52,56.57,117075.0,48.9261,48.9261,48.8311,48.8742,117075.0
2019-04-11 11:45:00,56.57,56.67,56.56,56.64,78483.0,48.8742,48.9606,48.8656,48.9347,78483.0
2019-04-11 11:50:00,56.63,56.66,56.56,56.59,95145.0,48.9261,48.952,48.8656,48.8915,95145.0
2019-04-11 11:55:00,56.58,56.61,56.53,56.58,87662.0,48.8829,48.9088,48.8397,48.8829,87662.0
2019-04-11 12:00:00,56.57,56.63,56.56,56.62,87345.0,48.8742,48.9261,48.8656,48.9174,87345.0
2019-04-11 12:05:00,56.62,56.63,56.51,56.53,92749.0,48.9174,48.9261,48.8224,48.8397,92749.0
2019-04-11 12:10:00,56.53,56.58,56.49,56.53,258966.0,48.8397,48.8829,48.8051,48.8397,258966.0
2019-04-11 12:15:00,56.52,56.52,56.4,56.42,85754.0,48.8311,48.8311,48.7274,48.7447,85754.0
2019-04-11 12:20:00,56.41,56.47,56.4,56.44,94749.0,48.736,48.7879,48.7274,48.7619,94749.0
2019-04-11 12:25:00,56.45,56.46,56.39,56.46,94161.0,48.7706,48.7792,48.7187,48.7792,94161.0
2019-04-11 12:30:00,56.46,56.53,56.44,56.52,49695.0,48.7792,48.8397,48.7619,48.8311,49695.0
2019-04-11 12:35:00,56.52,56.53,56.45,56.47,58230.0,48.8311,48.8397,48.7706,48.7879,58230.0
2019-04-11 12:40:00,56.47,56.5,56.45,56.5,41407.0,48.7879,48.8138,48.7706,48.8138,41407.0
2019-04-11 12:45:00,56.49,56.52,56.45,56.51,84313.0,48.8051,48.8311,48.7706,48.8224,84313.0
2019-04-11 12:50:00,56.51,56.51,56.46,56.47,83336.0,48.8224,48.8224,48.7792,48.7879,83336.0
2019-04-11 12:55:00,56.47,56.48,56.44,56.46,39364.0,48.7879,48.7965,48.7619,48.7792,39364.0
2019-04-11 13:00:00,56.45,56.47,56.42,56.42,53585.0,48.7706,48.7879,48.7447,48.7447,53585.0
2019-04-11 13:05:00,56.43,56.44,56.35,56.39,96384.0,48.7533,48.7619,48.6842,48.7187,96384.0
2019-04-11 13:10:00,56.39,56.41,56.38,56.4,55473.0,48.7187,48.736,48.7101,48.7274,55473.0
2019-04-11 13:15:00,56.4,56.4,56.35,56.37,61557.0,48.7274,48.7274,48.6842,48.7015,61557.0
2019-04-11 13:20:00,56.38,56.39,56.34,56.34,58168.0,48.7101,48.7187,48.6755,48.6755,58168.0
2019-04-11 13:25:00,56.33,56.36,56.32,56.33,76697.0,48.6669,48.6928,48.6583,48.6669,76697.0
2019-04-11 13:30:00,56.33,56.34,56.26,56.29,96521.0,48.6669,48.6755,48.6064,48.6323,96521.0
2019-04-11 13:35:00,56.29,56.29,56.18,56.21,81431.0,48.6323,48.6323,48.5373,48.5632,81431.0
2019-04-11 13:40:00,56.22,56.22,56.11,56.12,75209.0,48.5719,48.5719,48.4768,48.4855,75209.0
2019-04-11 13:45:00,56.12,56.12,55.99,56.03,295297.0,48.4855,48.4855,48.3732,48.4077,295297.0
2019-04-11 13:50:00,56.04,56.06,55.96,56.05,207986.0,48.4164,48.4336,48.3472,48.425,207986.0
2019-04-11 13:55:00,56.05,56.05,55.96,55.98,104620.0,48.425,48.425,48.3472,48.3645,104620.0
2019-04-11 14:00:00,55.99,56.01,55.96,56.01,111652.0,48.3732,48.3904,48.3472,48.3904,111652.0
2019-04-11 14:05:00,56.01,56.01,55.83,55.86,245633.0,48.3904,48.3904,48.2349,48.2608,245633.0
2019-04-11 14:10:00,55.86,56.01,55.83,55.96,186422.0,48.2608,48.3904,48.2349,48.3472,186422.0
2019-04-11 14:15:00,55.97,56.03,55.94,55.94,146856.0,48.3559,48.4077,48.33,48.33,146856.0
2019-04-11 14:20:00,55.95,56.01,55.93,55.99,94970.0,48.3386,48.3904,48.3213,48.3732,94970.0
2019-04-11 14:25:00,55.99,56.13,55.96,56.12,87320.0,48.3732,48.4941,48.3472,48.4855,87320.0
2019-04-11 14:30:00,56.12,56.26,56.11,56.22,118265.0,48.4855,48.6064,48.4768,48.5719,118265.0
2019-04-11 14:35:00,56.22,56.22,56.08,56.11,103245.0,48.5719,48.5719,48.4509,48.4768,103245.0
2019-04-11 14:40:00,56.11,56.14,56.07,56.12,158765.0,48.4768,48.5027,48.4423,48.4855,158765.0
2019-04-11 14:45:00,56.12,56.13,56.08,56.09,75704.0,48.4855,48.4941,48.4509,48.4595,75704.0
2019-04-11 14:50:00,56.09,56.12,56.06,56.07,84620.0,48.4595,48.4855,48.4336,48.4423,84620.0
2019-04-11 14:55:00,56.06,56.07,56.01,56.02,83083.0,48.4336,48.4423,48.3904,48.3991,83083.0
2019-04-11 15:00:00,56.02,56.03,56.0,56.0,123378.0,48.3991,48.4077,48.3818,48.3818,123378.0
2019-04-11 15:05:00,56.01,56.06,55.97,56.03,144493.0,48.3904,48.4336,48.3559,48.4077,144493.0
2019-04-11 15:10:00,56.03,56.04,56.0,56.01,82845.0,48.4077,48.4164,48.3818,48.3904,82845.0
2019-04-11 15:15:00,56.0,56.01,55.95,56.01,120002.0,48.3818,48.3904,48.3386,48.3904,120002.0
2019-04-11 15:20:00,56.01,56.06,55.93,55.95,197783.0,48.3904,48.4336,48.3213,48.3386,197783.0
2019-04-11 15:25:00,55.95,55.99,55.88,55.88,170445.0,48.3386,48.3732,48.2781,48.2781,170445.0
2019-04-11 15:30:00,55.88,55.99,55.87,55.96,145797.0,48.2781,48.3732,48.2695,48.3472,145797.0
2019-04-11 15:35:00,55.95,55.96,55.89,55.92,288809.0,48.3386,48.3472,48.2868,48.3127,288809.0
2019-04-11 15:40:00,55.93,55.95,55.91,55.93,282494.0,48.3213,48.3386,48.304,48.3213,282494.0
2019-04-11 15:45:00,55.93,55.93,55.78,55.83,462316.0,48.3213,48.3213,48.1917,48.2349,462316.0
2019-04-11 15:50:00,55.83,55.86,55.82,55.85,461882.0,48.2349,48.2608,48.2263,48.2522,461882.0
2019-04-11 15:55:00,55.85,55.95,55.84,55.9,939134.0,48.2522,48.3386,48.2436,48.2954,939134.0
2019-04-12 09:30:00,56.28,56.34,56.07,56.22,284018.0,48.6237,48.6755,48.4423,48.5719,284018.0
2019-04-12 09:35:00,56.22,56.47,56.22,56.45,189658.0,48.5719,48.7879,48.5719,48.7706,189658.0
2019-04-12 09:40:00,56.45,56.59,56.37,56.49,162033.0,48.7706,48.8915,48.7015,48.8051,162033.0
2019-04-12 09:45:00,56.5,56.51,56.38,56.4,127220.0,48.8138,48.8224,48.7101,48.7274,127220.0
2019-04-12 09:50:00,56.4,56.44,56.31,56.32,152519.0,48.7274,48.7619,48.6496,48.6583,152519.0
2019-04-12 09:55:00,56.33,56.36,56.28,56.36,111644.0,48.6669,48.6928,48.6237,48.6928,111644.0
2019-04-12 10:00:00,56.35,56.45,56.32,56.34,127604.0,48.6842,48.7706,48.6583,48.6755,127604.0
2019-04-12 10:05:00,56.34,56.41,56.31,56.41,113960.0,48.6755,48.736,48.6496,48.736,113960.0
2019-04-12 10:10:00,56.41,56.49,56.4,56.46,119938.0,48.736,48.8051,48.7274,48.7792,119938.0
2019-04-12 10:15:00,56.46,56.49,56.43,56.47,133686.0,48.7792,48.8051,48.7533,48.7879,133686.0
2019-04-12 10:20:00,56.47,56.56,56.46,56.5,227468.0,48.7879,48.8656,48.7792,48.8138,227468.0
2019-04-12 10:25:00,56.5,56.53,56.45,56.49,113132.0,48.8138,48.8397,48.7706,48.8051,113132.0
2019-04-12 10:30:00,56.48,56.63,56.48,56.56,163064.0,48.7965,48.9261,48.7965,48.8656,163064.0
2019-04-12 10:35:00,56.56,56.57,56.48,56.55,152787.0,48.8656,48.8742,48.7965,48.857,152787.0
2019-04-12 10:40:00,56.56,56.57,56.47,56.52,106946.0,48.8656,48.8742,48.7879,48.8311,106946.0
2019-04-12 10:45:00,56.52,56.55,56.47,56.54,93313.0,48.8311,48.857,48.7879,48.8483,93313.0
2019-04-12 10:50:00,56.55,56.55,56.48,56.51,127017.0,48.857,48.857,48.7965,48.8224,127017.0
2019-04-12 10:55:00,56.51,56.68,56.48,56.62,145712.0,48.8224,48.9693,48.7965,48.9174,145712.0
2019-04-12 11:00:00,56.63,56.63,56.52,56.52,140097.0,48.9261,48.9261,48.8311,48.8311,140097.0
2019-04-12 11:05:00,56.52,56.71,56.48,56.68,148451.0,48.8311,48.9952,48.7965,48.9693,148451.0
2019-04-12 11:10:00,56.67,56.71,56.63,56.66,162594.0,48.9606,48.9952,48.9261,48.952,162594.0
2019-04-12 11:15:00,56.65,56.66,56.61,56.64,106564.0,48.9434,48.952,48.9088,48.9347,106564.0
2019-04-12 11:20:00,56.64,56.77,56.62,56.75,188161.0,48.9347,49.047,48.9174,49.0298,188161.0
2019-04-12 11:25:00,56.75,56.77,56.67,56.68,106829.0,49.0298,49.047,48.9606,48.9693,106829.0
2019-04-12 11:30:00,56.68,56.7,56.64,56.65,105434.0,48.9693,48.9866,48.9347,48.9434,105434.0
2019-04-12 11:35:00,56.66,56.69,56.62,56.62,105436.0,48.952,48.9779,48.9174,48.9174,105436.0
2019-04-12 11:40:00,56.62,56.66,56.58,56.6,128916.0,48.9174,48.952,48.8829,48.9002,128916.0
2019-04-12 11:45:00,56.6,56.63,56.55,56.57,101518.0,48.9002,48.9261,48.857,48.8742,101518.0
2019-04-12 11:50:00,56.57,56.61,56.57,56.61,80127.0,48.8742,48.9088,48.8742,48.9088,80127.0
2019-04-12 11:55:00,56.61,56.67,56.6,56.66,114458.0,48.9088,48.9606,48.9002,48.952,114458.0
2019-04-12 12:00:00,56.66,56.74,56.65,56.67,162711.0,48.952,49.0211,48.9434,48.9606,162711.0
2019-04-12 12:05:00,56.68,56.82,56.67,56.76,160868.0,48.9693,49.0902,48.9606,49.0384,160868.0
2019-04-12 12:10:00,56.76,56.84,56.73,56.84,90614.0,49.0384,49.1075,49.0125,49.1075,90614.0
2019-04-12 12:15:00,56.84,56.91,56.81,56.85,101090.0,49.1075,49.168,49.0816,49.1162,101090.0
2019-04-12 12:20:00,56.85,56.86,56.8,56.84,96739.0,49.1162,49.1248,49.073,49.1075,96739.0
2019-04-12 12:25:00,56.83,56.94,56.83,56.93,86727.0,49.0989,49.1939,49.0989,49.1853,86727.0
2019-04-12 12:30:00,56.92,56.93,56.88,56.9,73452.0,49.1766,49.1853,49.1421,49.1594,73452.0
2019-04-12 12:35:00,56.9,56.91,56.86,56.86,51356.0,49.1594,49.168,49.1248,49.1248,51356.0
2019-04-12 12:40:00,56.87,56.88,56.84,56.85,49530.0,49.1334,49.1421,49.1075,49.1162,49530.0
2019-04-12 12:45:00,56.85,56.85,56.78,56.79,77265.0,49.1162,49.1162,49.0557,49.0643,77265.0
2019-04-12 12:50:00,56.79,56.81,56.78,56.8,119195.0,49.0643,49.0816,49.0557,49.073,119195.0
2019-04-12 12:55:00,56.8,56.82,56.8,56.82,92095.0,49.073,49.0902,49.073,49.0902,92095.0
2019-04-12 13:00:00,56.82,56.95,56.81,56.94,76781.0,49.0902,49.2026,49.0816,49.1939,76781.0
2019-04-12 13:05:00,56.94,57.0,56.94,56.96,63623.0,49.1939,49.2458,49.1939,49.2112,63623.0
2019-04-12 13:10:00,56.96,57.06,56.96,57.0,94603.0,49.2112,49.2976,49.2112,49.2458,94603.0
2019-04-12 13:15:00,56.99,57.01,56.95,56.96,144951.0,49.2371,49.2544,49.2026,49.2112,144951.0
2019-04-12 13:20:00,56.96,56.98,56.9,56.92,86848.0,49.2112,49.2285,49.1594,49.1766,86848.0
2019-04-12 13:25:00,56.93,56.96,56.9,56.93,86899.0,49.1853,49.2112,49.1594,49.1853,86899.0
2019-04-12 13:30:00,56.93,56.94,56.88,56.92,72629.0,49.1853,49.1939,49.1421,49.1766,72629.0
2019-04-12 13:35:00,56.92,56.93,56.86,56.9,87274.0,49.1766,49.1853,49.1248,49.1594,87274.0
2019-04-12 13:40:00,56.9,56.9,56.82,56.83,138039.0,49.1594,49.1594,49.0902,49.0989,138039.0
2019-04-12 13:45:00,56.83,56.94,56.77,56.9,138285.0,49.0989,49.1939,49.047,49.1594,138285.0
2019-04-12 13:50:00,56.89,56.92,56.84,56.89,277273.0,49.1507,49.1766,49.1075,49.1507,277273.0
2019-04-12 13:55:00,56.89,56.92,56.85,56.91,116211.0,49.1507,49.1766,49.1162,49.168,116211.0
2019-04-12 14:00:00,56.91,56.96,56.85,56.95,222173.0,49.168,49.2112,49.1162,49.2026,222173.0
2019-04-12 14:05:00,56.95,57.07,56.94,57.06,77850.0,49.2026,49.3062,49.1939,49.2976,77850.0
2019-04-12 14:10:00,57.06,57.17,57.05,57.16,124335.0,49.2976,49.3926,49.289,49.384,124335.0
2019-04-12 14:15:00,57.16,57.17,57.1,57.13,122892.0,49.384,49.3926,49.3321,49.3581,122892.0
2019-04-12 14:20:00,57.13,57.15,57.1,57.14,126190.0,49.3581,49.3753,49.3321,49.3667,126190.0
2019-04-12 14:25:00,57.14,57.14,57.08,57.1,105599.0,49.3667,49.3667,49.3149,49.3321,105599.0
2019-04-12 14:30:00,57.1,57.11,57.03,57.06,128270.0,49.3321,49.3408,49.2717,49.2976,128270.0
2019-04-12 14:35:00,57.05,57.12,57.05,57.09,84559.0,49.289,49.3494,49.289,49.3235,84559.0
2019-04-12 14:40:00,57.09,57.09,57.05,57.06,100342.0,49.3235,49.3235,49.289,49.2976,100342.0
2019-04-12 14:45:00,57.05,57.15,57.05,57.13,160156.0,49.289,49.3753,49.289,49.3581,160156.0
2019-04-12 14:50:00,57.13,57.15,57.08,57.12,99984.0,49.3581,49.3753,49.3149,49.3494,99984.0
2019-04-12 14:55:00,57.12,57.12,57.0,57.0,139248.0,49.3494,49.3494,49.2458,49.2458,139248.0
2019-04-12 15:00:00,57.0,57.01,56.99,57.01,147878.0,49.2458,49.2544,49.2371,49.2544,147878.0
2019-04-12 15:05:00,57.01,57.01,56.97,56.98,131514.0,49.2544,49.2544,49.2198,49.2285,131514.0
2019-04-12 15:10:00,56.99,57.02,56.98,57.0,141346.0,49.2371,49.263,49.2285,49.2458,141346.0
2019-04-12 15:15:00,57.0,57.0,56.8,56.83,347763.0,49.2458,49.2458,49.073,49.0989,347763.0
2019-04-12 15:20:00,56.84,56.91,56.83,56.87,204521.0,49.1075,49.168,49.0989,49.1334,204521.0
2019-04-12 15:25:00,56.87,56.87,56.81,56.84,200446.0,49.1334,49.1334,49.0816,49.1075,200446.0
2019-04-12 15:30:00,56.84,56.85,56.8,56.85,171379.0,49.1075,49.1162,49.073,49.1162,171379.0
2019-04-12 15:35:00,56.85,56.89,56.82,56.86,229956.0,49.1162,49.1507,49.0902,49.1248,229956.0
2019-04-12 15:40:00,56.86,56.86,56.8,56.8,156237.0,49.1248,49.1248,49.073,49.073,156237.0
2019-04-12 15:45:00,56.8,56.84,56.76,56.81,256576.0,49.073,49.1075,49.0384,49.0816,256576.0
2019-04-12 15:50:00,56.81,56.84,56.79,56.8,185641.0,49.0816,49.1075,49.0643,49.073,185641.0
2019-04-12 15:55:00,56.8,56.97,56.8,56.93,796367.0,49.073,49.2198,49.073,49.1853,796367.0
2019-04-15 09:30:00,57.11,57.67,57.08,57.46,351637.0,49.3408,49.8246,49.3149,49.6432,351637.0
2019-04-15 09:35:00,57.46,57.5,57.27,57.32,272293.0,49.6432,49.6777,49.479,49.5222,272293.0
2019-04-15 09:40:00,57.3,57.33,57.24,57.25,141164.0,49.5049,49.5309,49.4531,49.4617,141164.0
2019-04-15 09:45:00,57.26,57.33,57.22,57.28,75111.0,49.4704,49.5309,49.4358,49.4877,75111.0
2019-04-15 09:50:00,57.28,57.32,57.2,57.25,84103.0,49.4877,49.5222,49.4185,49.4617,84103.0
2019-04-15 09:55:00,57.25,57.31,57.25,57.3,107269.0,49.4617,49.5136,49.4617,49.5049,107269.0
2019-04-15 10:00:00,57.3,57.6,57.29,57.57,192609.0,49.5049,49.7641,49.4963,49.7382,192609.0
2019-04-15 10:05:00,57.56,57.57,57.47,57.48,67547.0,49.7296,49.7382,49.6518,49.6605,67547.0
2019-04-15 10:10:00,57.48,57.5,57.39,57.39,60594.0,49.6605,49.6777,49.5827,49.5827,60594.0
2019-04-15 10:15:00,57.4,57.42,57.36,57.39,60430.0,49.5913,49.6086,49.5568,49.5827,60430.0
2019-04-15 10:20:00,57.4,57.43,57.34,57.4,55745.0,49.5913,49.6173,49.5395,49.5913,55745.0
2019-04-15 10:25:00,57.4,57.4,57.3,57.3,68307.0,49.5913,49.5913,49.5049,49.5049,68307.0
2019-04-15 10:30:00,57.29,57.3,57.21,57.25,69598.0,49.4963,49.5049,49.4272,49.4617,69598.0
2019-04-15 10:35:00,57.25,57.26,57.2,57.21,62055.0,49.4617,49.4704,49.4185,49.4272,62055.0
2019-04-15 10:40:00,57.23,57.26,57.2,57.21,68212.0,49.4445,49.4704,49.4185,49.4272,68212.0
2019-04-15 10:45:00,57.2,57.22,57.1,57.13,102547.0,49.4185,49.4358,49.3321,49.3581,102547.0
2019-04-15 10:50:00,57.14,57.14,57.07,57.07,151957.0,49.3667,49.3667,49.3062,49.3062,151957.0
2019-04-15 10:55:00,57.07,57.09,57.02,57.08,45521.0,49.3062,49.3235,49.263,49.3149,45521.0
2019-04-15 11:00:00,57.09,57.17,57.08,57.16,87599.0,49.3235,49.3926,49.3149,49.384,87599.0
2019-04-15 11:05:00,57.17,57.31,57.11,57.3,104422.0,49.3926,49.5136,49.3408,49.5049,104422.0
2019-04-15 11:10:00,57.31,57.37,57.29,57.37,55848.0,49.5136,49.5654,49.4963,49.5654,55848.0
2019-04-15 11:15:00,57.36,57.41,57.35,57.4,72303.0,49.5568,49.6,49.5481,49.5913,72303.0
2019-04-15 11:20:00,57.4,57.4,57.37,57.39,48110.0,49.5913,49.5913,49.5654,49.5827,48110.0
2019-04-15 11:25:00,57.39,57.53,57.36,57.49,156231.0,49.5827,49.7037,49.5568,49.6691,156231.0
2019-04-15 11:30:00,57.5,57.5,57.42,57.45,105949.0,49.6777,49.6777,49.6086,49.6345,105949.0
2019-04-15 11:35:00,57.45,57.45,57.37,57.43,160205.0,49.6345,49.6345,49.5654,49.6173,160205.0
2019-04-15 11:40:00,57.42,57.43,57.35,57.39,73765.0,49.6086,49.6173,49.5481,49.5827,73765.0
2019-04-15 11:45:00,57.39,57.42,57.39,57.41,57708.0,49.5827,49.6086,49.5827,49.6,57708.0
2019-04-15 11:50:00,57.4,57.43,57.38,57.42,73841.0,49.5913,49.6173,49.5741,49.6086,73841.0
2019-04-15 11:55:00,57.43,57.58,57.42,57.44,363081.0,49.6173,49.7468,49.6086,49.6259,363081.0
2019-04-15 12:00:00,57.44,57.47,57.39,57.4,145066.0,49.6259,49.6518,49.5827,49.5913,145066.0
2019-04-15 12:05:00,57.4,57.41,57.27,57.27,91260.0,49.5913,49.6,49.479,49.479,91260.0
2019-04-15 12:10:00,57.28,57.34,57.25,57.32,53793.0,49.4877,49.5395,49.4617,49.5222,53793.0
2019-04-15 12:15:00,57.33,57.36,57.29,57.35,98549.0,49.5309,49.5568,49.4963,49.5481,98549.0
2019-04-15 12:20:00,57.35,57.41,57.33,57.37,514814.0,49.5481,49.6,49.5309,49.5654,514814.0
2019-04-15 12:25:00,57.37,57.37,57.34,57.35,41050.0,49.5654,49.5654,49.5395,49.5481,41050.0
2019-04-15 12:30:00,57.36,57.47,57.34,57.47,60282.0,49.5568,49.6518,49.5395,49.6518,60282.0
2019-04-15 12:35:00,57.47,57.57,57.45,57.57,44723.0,49.6518,49.7382,49.6345,49.7382,44723.0
2019-04-15 12:40:00,57.57,57.61,57.5,57.61,165179.0,49.7382,49.7728,49.6777,49.7728,165179.0
2019-04-15 12:45:00,57.61,57.61,57.52,57.54,43054.0,49.7728,49.7728,49.695,49.7123,43054.0
2019-04-15 12:50:00,57.54,57.55,57.47,57.48,45611.0,49.7123,49.7209,49.6518,49.6605,45611.0
2019-04-15 12:55:00,57.48,57.52,57.44,57.45,73134.0,49.6605,49.695,49.6259,49.6345,73134.0
2019-04-15 13:00:00,57.45,57.52,57.43,57.51,192788.0,49.6345,49.695,49.6173,49.6864,192788.0
2019-04-15 13:05:00,57.52,57.56,57.5,57.52,62867.0,49.695,49.7296,49.6777,49.695,62867.0
2019-04-15 13:10:00,57.53,57.53,57.51,57.53,25143.0,49.7037,49.7037,49.6864,49.7037,25143.0
2019-04-15 13:15:00,57.52,57.55,57.48,57.51,89480.0,49.695,49.7209,49.6605,49.6864,89480.0
2019-04-15 13:20:00,57.51,57.51,57.45,57.5,50601.0,49.6864,49.6864,49.6345,49.6777,50601.0
2019-04-15 13:25:00,57.51,57.51,57.48,57.51,23662.0,49.6864,49.6864,49.6605,49.6864,23662.0
2019-04-15 13:30:00,57.5,57.52,57.48,57.5,29870.0,49.6777,49.695,49.6605,49.6777,29870.0
2019-04-15 13:35:00,57.49,57.5,57.48,57.49,26700.0,49.6691,49.6777,49.6605,49.6691,26700.0
2019-04-15 13:40:00,57.5,57.52,57.48,57.48,39506.0,49.6777,49.695,49.6605,49.6605,39506.0
2019-04-15 13:45:00,57.49,57.5,57.44,57.46,48605.0,49.6691,49.6777,49.6259,49.6432,48605.0
2019-04-15 13:50:00,57.46,57.46,57.33,57.34,167769.0,49.6432,49.6432,49.5309,49.5395,167769.0
2019-04-15 13:55:00,57.34,57.45,57.25,57.42,347358.0,49.5395,49.6345,49.4617,49.6086,347358.0
2019-04-15 14:00:00,57.42,57.45,57.4,57.43,33011.0,49.6086,49.6345,49.5913,49.6173,33011.0
2019-04-15 14:05:00,57.42,57.46,57.42,57.44,23008.0,49.6086,49.6432,49.6086,49.6259,23008.0
2019-04-15 14:10:00,57.44,57.46,57.43,57.44,51140.0,49.6259,49.6432,49.6173,49.6259,51140.0
2019-04-15 14:15:00,57.44,57.49,57.44,57.44,50370.0,49.6259,49.6691,49.6259,49.6259,50370.0
2019-04-15 14:20:00,57.45,57.54,57.44,57.54,47110.0,49.6345,49.7123,49.6259,49.7123,47110.0
2019-04-15 14:25:00,57.54,57.57,57.52,57.54,39329.0,49.7123,49.7382,49.695,49.7123,39329.0
2019-04-15 14:30:00,57.54,57.59,57.54,57.56,53173.0,49.7123,49.7555,49.7123,49.7296,53173.0
2019-04-15 14:35:00,57.56,57.61,57.56,57.61,36960.0,49.7296,49.7728,49.7296,49.7728,36960.0
2019-04-15 14:40:00,57.61,57.62,57.56,57.57,136088.0,49.7728,49.7814,49.7296,49.7382,136088.0
2019-04-15 14:45:00,57.56,57.57,57.48,57.5,30471.0,49.7296,49.7382,49.6605,49.6777,30471.0
2019-04-15 14:50:00,57.51,57.51,57.45,57.46,68370.0,49.6864,49.6864,49.6345,49.6432,68370.0
2019-04-15 14:55:00,57.46,57.47,57.43,57.45,49115.0,49.6432,49.6518,49.6173,49.6345,49115.0
2019-04-15 15:00:00,57.45,57.49,57.44,57.48,70391.0,49.6345,49.6691,49.6259,49.6605,70391.0
2019-04-15 15:05:00,57.48,57.49,57.46,57.46,94315.0,49.6605,49.6691,49.6432,49.6432,94315.0
2019-04-15 15:10:00,57.46,57.47,57.44,57.45,96486.0,49.6432,49.6518,49.6259,49.6345,96486.0
2019-04-15 15:15:00,57.46,57.47,57.43,57.45,89049.0,49.6432,49.6518,49.6173,49.6345,89049.0
2019-04-15 15:20:00,57.45,57.46,57.42,57.43,45356.0,49.6345,49.6432,49.6086,49.6173,45356.0
2019-04-15 15:25:00,57.44,57.44,57.36,57.4,75807.0,49.6259,49.6259,49.5568,49.5913,75807.0
2019-04-15 15:30:00,57.4,57.41,57.38,57.4,89594.0,49.5913,49.6,49.5741,49.5913,89594.0
2019-04-15 15:35:00,57.4,57.41,57.36,57.37,106174.0,49.5913,49.6,49.5568,49.5654,106174.0
2019-04-15 15:40:00,57.37,57.37,57.29,57.29,171317.0,49.5654,49.5654,49.4963,49.4963,171317.0
2019-04-15 15:45:00,57.3,57.3,57.23,57.24,351610.0,49.5049,49.5049,49.4445,49.4531,351610.0
2019-04-15 15:50:00,57.25,57.26,57.22,57.25,288487.0,49.4617,49.4704,49.4358,49.4617,288487.0
2019-04-15 15:55:00,57.25,57.27,57.15,57.19,786545.0,49.4617,49.479,49.3753,49.4099,786545.0
2019-04-16 09:30:00,57.46,57.63,57.44,57.57,285833.0,49.6432,49.79,49.6259,49.7382,285833.0
2019-04-16 09:35:00,57.57,57.69,57.44,57.46,180099.0,49.7382,49.8419,49.6259,49.6432,180099.0
2019-04-16 09:40:00,57.47,57.53,57.42,57.5,204713.0,49.6518,49.7037,49.6086,49.6777,204713.0
2019-04-16 09:45:00,57.49,57.56,57.43,57.47,162835.0,49.6691,49.7296,49.6173,49.6518,162835.0
2019-04-16 09:50:00,57.48,57.5,57.42,57.44,117218.0,49.6605,49.6777,49.6086,49.6259,117218.0
2019-04-16 09:55:00,57.45,57.49,57.31,57.34,325790.0,49.6345,49.6691,49.5136,49.5395,325790.0
2019-04-16 10:00:00,57.33,57.51,57.29,57.5,296752.0,49.5309,49.6864,49.4963,49.6777,296752.0
2019-04-16 10:05:00,57.5,57.65,57.49,57.59,255451.0,49.6777,49.8073,49.6691,49.7555,255451.0
2019-04-16 10:10:00,57.6,57.64,57.57,57.63,134744.0,49.7641,49.7987,49.7382,49.79,134744.0
2019-04-16 10:15:00,57.64,57.75,57.63,57.72,201824.0,49.7987,49.8937,49.79,49.8678,201824.0
2019-04-16 10:20:00,57.72,57.85,57.67,57.83,140742.0,49.8678,49.9801,49.8246,49.9628,140742.0
2019-04-16 10:25:00,57.83,57.93,57.81,57.92,115299.0,49.9628,50.0492,49.9456,50.0406,115299.0
2019-04-16 10:30:00,57.92,57.94,57.86,57.89,240885.0,50.0406,50.0579,49.9888,50.0147,240885.0
2019-04-16 10:35:00,57.9,57.91,57.84,57.86,157781.0,50.0233,50.032,49.9715,49.9888,157781.0
2019-04-16 10:40:00,57.86,57.86,57.72,57.78,341907.0,49.9888,49.9888,49.8678,49.9196,341907.0
2019-04-16 10:45:00,57.78,57.8,57.73,57.77,127468.0,49.9196,49.9369,49.8764,49.911,127468.0
2019-04-16 10:50:00,57.77,57.8,57.68,57.68,115068.0,49.911,49.9369,49.8332,49.8332,115068.0
2019-04-16 10:55:00,57.68,57.69,57.64,57.67,103697.0,49.8332,49.8419,49.7987,49.8246,103697.0
2019-04-16 11:00:00,57.67,57.81,57.66,57.79,76886.0,49.8246,49.9456,49.816,49.9283,76886.0
2019-04-16 11:05:00,57.78,57.85,57.73,57.82,95843.0,49.9196,49.9801,49.8764,49.9542,95843.0
2019-04-16 11:10:00,57.82,57.9,57.8,57.9,65695.0,49.9542,50.0233,49.9369,50.0233,65695.0
2019-04-16 11:15:00,57.89,57.94,57.75,57.86,207872.0,50.0147,50.0579,49.8937,49.9888,207872.0
2019-04-16 11:20:00,57.88,57.91,57.81,57.83,68748.0,50.006,50.032,49.9456,49.9628,68748.0
2019-04-16 11:25:00,57.83,57.83,57.72,57.75,92518.0,49.9628,49.9628,49.8678,49.8937,92518.0
2019-04-16 11:30:00,57.75,57.77,57.69,57.76,74164.0,49.8937,49.911,49.8419,49.9024,74164.0
2019-04-16 11:35:00,57.76,57.77,57.7,57.75,57683.0,49.9024,49.911,49.8505,49.8937,57683.0
2019-04-16 11:40:00,57.75,57.77,57.73,57.73,49865.0,49.8937,49.911,49.8764,49.8764,49865.0
2019-04-16 11:45:00,57.74,57.77,57.71,57.73,65998.0,49.8851,49.911,49.8592,49.8764,65998.0
2019-04-16 11:50:00,57.73,57.79,57.72,57.79,111389.0,49.8764,49.9283,49.8678,49.9283,111389.0
2019-04-16 11:55:00,57.79,57.81,57.76,57.77,73380.0,49.9283,49.9456,49.9024,49.911,73380.0
2019-04-16 12:00:00,57.78,57.82,57.75,57.8,33586.0,49.9196,49.9542,49.8937,49.9369,33586.0
2019-04-16 12:05:00,57.8,57.81,57.75,57.77,67534.0,49.9369,49.9456,49.8937,49.911,67534.0
2019-04-16 12:10:00,57.76,57.81,57.74,57.8,32961.0,49.9024,49.9456,49.8851,49.9369,32961.0
2019-04-16 12:15:00,57.8,57.82,57.77,57.78,43776.0,49.9369,49.9542,49.911,49.9196,43776.0
2019-04-16 12:20:00,57.77,57.81,57.76,57.8,65549.0,49.911,49.9456,49.9024,49.9369,65549.0
2019-04-16 12:25:00,57.8,57.83,57.79,57.82,59814.0,49.9369,49.9628,49.9283,49.9542,59814.0
2019-04-16 12:30:00,57.83,57.83,57.79,57.8,304121.0,49.9628,49.9628,49.9283,49.9369,304121.0
2019-04-16 12:35:00,57.8,57.87,57.79,57.84,69914.0,49.9369,49.9974,49.9283,49.9715,69914.0
2019-04-16 12:40:00,57.85,57.88,57.84,57.86,69043.0,49.9801,50.006,49.9715,49.9888,69043.0
2019-04-16 12:45:00,57.85,57.87,57.78,57.81,122702.0,49.9801,49.9974,49.9196,49.9456,122702.0
2019-04-16 12:50:00,57.81,57.85,57.75,57.76,110345.0,49.9456,49.9801,49.8937,49.9024,110345.0
2019-04-16 12:55:00,57.77,57.81,57.75,57.8,66231.0,49.911,49.9456,49.8937,49.9369,66231.0
2019-04-16 13:00:00,57.8,57.83,57.78,57.82,61900.0,49.9369,49.9628,49.9196,49.9542,61900.0
2019-04-16 13:05:00,57.83,57.87,57.82,57.86,64341.0,49.9628,49.9974,49.9542,49.9888,64341.0
2019-04-16 13:10:00,57.86,57.88,57.82,57.87,54413.0,49.9888,50.006,49.9542,49.9974,54413.0
2019-04-16 13:15:00,57.87,57.92,57.83,57.91,85118.0,49.9974,50.0406,49.9628,50.032,85118.0
2019-04-16 13:20:00,57.91,57.97,57.91,57.96,104176.0,50.032,50.0838,50.032,50.0752,104176.0
2019-04-16 13:25:00,57.96,57.96,57.93,57.95,67865.0,50.0752,50.0752,50.0492,50.0665,67865.0
2019-04-16 13:30:00,57.95,57.98,57.93,57.94,60142.0,50.0665,50.0924,50.0492,50.0579,60142.0
2019-04-16 13:35:00,57.95,57.98,57.93,57.98,37629.0,50.0665,50.0924,50.0492,50.0924,37629.0
2019-04-16 13:40:00,57.98,57.99,57.93,57.95,105354.0,50.0924,50.1011,50.0492,50.0665,105354.0
2019-04-16 13:45:00,57.96,57.96,57.9,57.95,57461.0,50.0752,50.0752,50.0233,50.0665,57461.0
2019-04-16 13:50:00,57.94,57.95,57.92,57.94,39924.0,50.0579,50.0665,50.0406,50.0579,39924.0
2019-04-16 13:55:00,57.94,57.94,57.89,57.91,77551.0,50.0579,50.0579,50.0147,50.032,77551.0
2019-04-16 14:00:00,57.91,57.94,57.88,57.92,68836.0,50.032,50.0579,50.006,50.0406,68836.0
2019-04-16 14:05:00,57.92,57.94,57.9,57.91,57118.0,50.0406,50.0579,50.0233,50.032,57118.0
2019-04-16 14:10:00,57.91,57.93,57.89,57.92,85864.0,50.032,50.0492,50.0147,50.0406,85864.0
2019-04-16 14:15:00,57.93,57.93,57.89,57.93,77380.0,50.0492,50.0492,50.0147,50.0492,77380.0
2019-04-16 14:20:00,57.92,57.99,57.91,57.98,30239.0,50.0406,50.1011,50.032,50.0924,30239.0
2019-04-16 14:25:00,57.98,58.07,57.98,58.07,199330.0,50.0924,50.1702,50.0924,50.1702,199330.0
2019-04-16 14:30:00,58.07,58.08,58.02,58.06,92978.0,50.1702,50.1788,50.127,50.1616,92978.0
2019-04-16 14:35:00,58.07,58.07,58.04,58.06,73083.0,50.1702,50.1702,50.1443,50.1616,73083.0
2019-04-16 14:40:00,58.05,58.11,58.03,58.05,118262.0,50.1529,50.2047,50.1356,50.1529,118262.0
2019-04-16 14:45:00,58.05,58.08,58.02,58.05,94801.0,50.1529,50.1788,50.127,50.1529,94801.0
2019-04-16 14:50:00,58.05,58.09,58.03,58.08,94228.0,50.1529,50.1875,50.1356,50.1788,94228.0
2019-04-16 14:55:00,58.09,63.45,58.08,63.1,7387647.0,50.1875,54.8183,50.1788,54.5159,7387647.0
2019-04-16 15:00:00,63.14,65.3,62.9,64.2,6789249.0,54.5505,56.4166,54.3431,55.4663,6789249.0
2019-04-16 15:05:00,64.22,67.42,63.94,66.73,7056115.0,55.4835,58.2482,55.2416,57.6521,7056115.0
2019-04-16 15:10:00,66.73,66.99,65.4,65.72,4497417.0,57.6521,57.8767,56.503,56.7795,4497417.0
2019-04-16 15:15:00,65.72,66.43,64.99,66.39,4000127.0,56.7795,57.3929,56.1488,57.3583,4000127.0
2019-04-16 15:20:00,66.38,67.46,66.27,66.93,4329911.0,57.3497,58.2828,57.2547,57.8249,4329911.0
2019-04-16 15:25:00,66.94,69.48,66.8,69.16,5821010.0,57.8335,60.028,57.7126,59.7515,5821010.0
2019-04-16 15:30:00,69.16,70.11,68.56,68.84,5702594.0,59.7515,60.5723,59.2331,59.475,5702594.0
2019-04-16 15:35:00,68.84,69.74,68.39,69.17,3763895.0,59.475,60.2526,59.0863,59.7602,3763895.0
2019-04-16 15:40:00,69.17,70.07,69.11,69.77,3326793.0,59.7602,60.5377,59.7083,60.2785,3326793.0
2019-04-16 15:45:00,69.77,71.03,69.54,69.89,5180627.0,60.2785,61.3671,60.0798,60.3822,5180627.0
2019-04-16 15:50:00,69.9,70.25,69.55,69.93,3821746.0,60.3908,60.6932,60.0885,60.4168,3821746.0
2019-04-16 15:55:00,69.93,70.61,69.78,70.52,6526847.0,60.4168,61.0043,60.2872,60.9265,6526847.0
2019-04-17 09:30:00,78.86,82.51,78.71,82.47,11850249.0,68.1319,71.2854,68.0023,71.2508,11850249.0
2019-04-17 09:35:00,82.48,82.52,80.85,81.96,7024453.0,71.2595,71.294,69.8512,70.8102,7024453.0
2019-04-17 09:40:00,81.96,82.32,80.21,80.8,4866648.0,70.8102,71.1212,69.2983,69.808,4866648.0
2019-04-17 09:45:00,80.79,80.88,79.55,80.17,4497807.0,69.7994,69.8771,68.7281,69.2637,4497807.0
2019-04-17 09:50:00,80.16,81.49,80.06,80.27,2648514.0,69.2551,70.4041,69.1687,69.3501,2648514.0
2019-04-17 09:55:00,80.29,80.98,79.93,80.13,3651860.0,69.3674,69.9635,69.0564,69.2292,3651860.0
2019-04-17 10:00:00,80.14,80.27,79.56,79.9,2743635.0,69.2378,69.3501,68.7367,69.0304,2743635.0
2019-04-17 10:05:00,79.91,79.93,78.74,78.86,3885942.0,69.0391,69.0564,68.0283,68.1319,3885942.0
2019-04-17 10:10:00,78.85,79.38,78.74,79.2,3268346.0,68.1233,68.5812,68.0283,68.4257,3268346.0
2019-04-17 10:15:00,79.2,80.01,79.01,79.82,2672391.0,68.4257,69.1255,68.2615,68.9613,2672391.0
2019-04-17 10:20:00,79.81,80.39,79.36,80.35,2811789.0,68.9527,69.4538,68.5639,69.4192,2811789.0
2019-04-17 10:25:00,80.35,80.41,79.22,79.5,2254329.0,69.4192,69.4711,68.443,68.6849,2254329.0
2019-04-17 10:30:00,79.51,79.61,79.12,79.4,2035802.0,68.6935,68.7799,68.3566,68.5985,2035802.0
2019-04-17 10:35:00,79.4,79.56,78.82,79.19,2144728.0,68.5985,68.7367,68.0974,68.417,2144728.0
2019-04-17 10:40:00,79.2,79.4,78.82,78.87,1666124.0,68.4257,68.5985,68.0974,68.1406,1666124.0
2019-04-17 10:45:00,78.88,79.05,77.32,77.98,2474424.0,68.1492,68.2961,66.8014,67.3716,2474424.0
2019-04-17 10:50:00,77.98,78.19,77.2,77.21,2233655.0,67.3716,67.5531,66.6978,66.7064,2233655.0
2019-04-17 10:55:00,77.2,77.63,77.05,77.11,1875629.0,66.6978,67.0693,66.5682,66.62,1875629.0
2019-04-17 11:00:00,77.11,77.9,76.9,77.48,1912547.0,66.62,67.3025,66.4386,66.9397,1912547.0
2019-04-17 11:05:00,77.47,77.5,76.86,76.9,1395452.0,66.931,66.9569,66.404,66.4386,1395452.0
2019-04-17 11:10:00,76.9,77.7,76.9,77.7,1323266.0,66.4386,67.1297,66.4386,67.1297,1323266.0
2019-04-17 11:15:00,77.7,77.7,77.1,77.13,1292009.0,67.1297,67.1297,66.6114,66.6373,1292009.0
2019-04-17 11:20:00,77.13,77.41,76.95,77.4,1518282.0,66.6373,66.8792,66.4818,66.8705,1518282.0
2019-04-17 11:25:00,77.41,77.45,77.05,77.28,932934.0,66.8792,66.9137,66.5682,66.7669,932934.0
2019-04-17 11:30:00,77.29,77.29,76.56,76.63,1422924.0,66.7755,66.7755,66.1448,66.2053,1422924.0
2019-04-17 11:35:00,76.63,77.5,76.49,77.41,1813155.0,66.2053,66.9569,66.0843,66.8792,1813155.0
2019-04-17 11:40:00,77.41,78.02,77.23,77.73,1555481.0,66.8792,67.4062,66.7237,67.1557,1555481.0
2019-04-17 11:45:00,77.72,78.29,77.5,78.18,1417899.0,67.147,67.6395,66.9569,67.5444,1417899.0
2019-04-17 11:50:00,78.18,78.46,77.68,77.78,1355190.0,67.5444,67.7863,67.1125,67.1989,1355190.0
2019-04-17 11:55:00,77.79,78.04,77.55,78.03,881071.0,67.2075,67.4235,67.0001,67.4148,881071.0
2019-04-17 12:00:00,78.03,78.17,77.77,77.89,746610.0,67.4148,67.5358,67.1902,67.2939,746610.0
2019-04-17 12:05:00,77.88,78.19,77.85,77.98,656293.0,67.2852,67.5531,67.2593,67.3716,656293.0
2019-04-17 12:10:00,77.97,78.21,77.88,78.02,994530.0,67.363,67.5704,67.2852,67.4062,994530.0
2019-04-17 12:15:00,78.02,78.06,77.76,77.86,588649.0,67.4062,67.4408,67.1816,67.268,588649.0
2019-04-17 12:20:00,77.87,77.93,77.3,77.45,665775.0,67.2766,67.3284,66.7842,66.9137,665775.0
2019-04-17 12:25:00,77.45,78.1,77.44,77.97,747964.0,66.9137,67.4753,66.9051,67.363,747964.0
2019-04-17 12:30:00,77.97,78.18,77.71,78.08,735601.0,67.363,67.5444,67.1384,67.458,735601.0
2019-04-17 12:35:00,78.08,78.09,77.52,77.74,590911.0,67.458,67.4667,66.9742,67.1643,590911.0
2019-04-17 12:40:00,77.74,77.77,77.33,77.42,868293.0,67.1643,67.1902,66.8101,66.8878,868293.0
2019-04-17 12:45:00,77.43,77.77,77.35,77.77,892254.0,66.8965,67.1902,66.8273,67.1902,892254.0
2019-04-17 12:50:00,77.76,78.08,77.6,77.76,917179.0,67.1816,67.458,67.0433,67.1816,917179.0
2019-04-17 12:55:00,77.77,77.98,77.53,77.55,573059.0,67.1902,67.3716,66.9829,67.0001,573059.0
2019-04-17 13:00:00,77.56,77.71,77.37,77.69,691468.0,67.0088,67.1384,66.8446,67.1211,691468.0
2019-04-17 13:05:00,77.69,78.04,77.39,77.98,688422.0,67.1211,67.4235,66.8619,67.3716,688422.0
2019-04-17 13:10:00,77.98,78.45,77.97,78.44,1183352.0,67.3716,67.7777,67.363,67.7691,1183352.0
2019-04-17 13:15:00,78.44,78.62,78.28,78.61,733945.0,67.7691,67.9246,67.6308,67.9159,733945.0
2019-04-17 13:20:00,78.61,78.75,78.44,78.7,686502.0,67.9159,68.0369,67.7691,67.9937,686502.0
2019-04-17 13:25:00,78.7,78.76,78.39,78.5,700158.0,67.9937,68.0455,67.7259,67.8209,700158.0
2019-04-17 13:30:00,78.5,78.51,78.11,78.18,750082.0,67.8209,67.8295,67.484,67.5444,750082.0
2019-04-17 13:35:00,78.17,78.3,77.83,77.92,508920.0,67.5358,67.6481,67.2421,67.3198,508920.0
2019-04-17 13:40:00,77.92,78.26,77.91,78.15,427218.0,67.3198,67.6136,67.3112,67.5185,427218.0
2019-04-17 13:45:00,78.15,78.46,78.14,78.35,558540.0,67.5185,67.7863,67.5099,67.6913,558540.0
2019-04-17 13:50:00,78.35,78.42,78.01,78.16,604724.0,67.6913,67.7518,67.3976,67.5272,604724.0
2019-04-17 13:55:00,78.16,78.46,78.01,78.38,460441.0,67.5272,67.7863,67.3976,67.7172,460441.0
2019-04-17 14:00:00,78.38,78.53,78.23,78.35,705236.0,67.7172,67.8468,67.5876,67.6913,705236.0
2019-04-17 14:05:00,78.35,78.87,78.35,78.72,1206155.0,67.6913,68.1406,67.6913,68.011,1206155.0
2019-04-17 14:10:00,78.72,78.98,78.64,78.98,875166.0,68.011,68.2356,67.9419,68.2356,875166.0
2019-04-17 14:15:00,78.98,79.06,78.66,78.93,938218.0,68.2356,68.3047,67.9591,68.1924,938218.0
2019-04-17 14:20:00,78.93,79.06,78.7,78.81,800124.0,68.1924,68.3047,67.9937,68.0887,800124.0
2019-04-17 14:25:00,78.82,78.96,78.68,78.81,555870.0,68.0974,68.2183,67.9764,68.0887,555870.0
2019-04-17 14:30:00,78.82,79.0,78.65,78.91,674989.0,68.0974,68.2529,67.9505,68.1751,674989.0
2019-04-17 14:35:00,78.91,79.16,78.87,79.13,855180.0,68.1751,68.3911,68.1406,68.3652,855180.0
2019-04-17 14:40:00,79.12,79.24,78.71,78.92,951234.0,68.3566,68.4602,68.0023,68.1838,951234.0
2019-04-17 14:45:00,78.92,79.41,78.91,79.37,971352.0,68.1838,68.6071,68.1751,68.5726,971352.0
2019-04-17 14:50:00,79.37,79.5,79.25,79.42,800046.0,68.5726,68.6849,68.4689,68.6157,800046.0
2019-04-17 14:55:00,79.42,79.84,79.41,79.76,1022026.0,68.6157,68.9786,68.6071,68.9095,1022026.0
2019-04-17 15:00:00,79.75,79.79,79.0,79.01,1195466.0,68.9009,68.9354,68.2529,68.2615,1195466.0
2019-04-17 15:05:00,79.01,79.07,78.68,78.83,1104028.0,68.2615,68.3134,67.9764,68.106,1104028.0
2019-04-17 15:10:00,78.83,78.84,78.3,78.45,1220677.0,68.106,68.1147,67.6481,67.7777,1220677.0
2019-04-17 15:15:00,78.45,78.55,78.15,78.49,1010608.0,67.7777,67.8641,67.5185,67.8123,1010608.0
2019-04-17 15:20:00,78.5,78.5,78.18,78.23,736467.0,67.8209,67.8209,67.5444,67.5876,736467.0
2019-04-17 15:25:00,78.23,78.52,78.16,78.44,715456.0,67.5876,67.8382,67.5272,67.7691,715456.0
2019-04-17 15:30:00,78.45,78.84,78.45,78.76,1170982.0,67.7777,68.1147,67.7777,68.0455,1170982.0
2019-04-17 15:35:00,78.75,78.8,78.33,78.43,866197.0,68.0369,68.0801,67.674,67.7604,866197.0
2019-04-17 15:40:00,78.42,78.64,78.2,78.63,884233.0,67.7518,67.9419,67.5617,67.9332,884233.0
2019-04-17 15:45:00,78.63,79.23,78.53,79.03,1547972.0,67.9332,68.4516,67.8468,68.2788,1547972.0
2019-04-17 15:50:00,79.04,79.16,78.86,79.0,1983808.0,68.2874,68.3911,68.1319,68.2529,1983808.0
2019-04-17 15:55:00,78.99,79.28,78.9,79.11,2978949.0,68.2442,68.4948,68.1665,68.3479,2978949.0
2019-04-18 09:30:00,78.6,79.46,78.02,79.45,1800983.0,67.9073,68.6503,67.4062,68.6417,1800983.0
2019-04-18 09:35:00,79.46,79.46,78.63,78.64,781405.0,68.6503,68.6503,67.9332,67.9419,781405.0
2019-04-18 09:40:00,78.66,79.0,78.59,78.62,765367.0,67.9591,68.2529,67.8987,67.9246,765367.0
2019-04-18 09:45:00,78.61,78.85,78.43,78.72,521867.0,67.9159,68.1233,67.7604,68.011,521867.0
2019-04-18 09:50:00,78.71,79.15,78.48,78.5,666504.0,68.0023,68.3825,67.8036,67.8209,666504.0
2019-04-18 09:55:00,78.5,79.13,78.27,79.03,639061.0,67.8209,68.3652,67.6222,68.2788,639061.0
2019-04-18 10:00:00,79.03,79.12,78.81,79.0,644680.0,68.2788,68.3566,68.0887,68.2529,644680.0
2019-04-18 10:05:00,78.99,79.13,78.57,78.76,433079.0,68.2442,68.3652,67.8814,68.0455,433079.0
2019-04-18 10:10:00,78.76,78.98,78.74,78.89,297016.0,68.0455,68.2356,68.0283,68.1578,297016.0
2019-04-18 10:15:00,78.89,79.22,78.83,79.14,424540.0,68.1578,68.443,68.106,68.3738,424540.0
2019-04-18 10:20:00,79.15,79.32,78.66,78.9,797467.0,68.3825,68.5294,67.9591,68.1665,797467.0
2019-04-18 10:25:00,78.89,79.41,78.88,79.39,398479.0,68.1578,68.6071,68.1492,68.5898,398479.0
2019-04-18 10:30:00,79.4,79.65,79.33,79.42,491172.0,68.5985,68.8145,68.538,68.6157,491172.0
2019-04-18 10:35:00,79.42,79.43,78.94,79.04,668991.0,68.6157,68.6244,68.201,68.2874,668991.0
2019-04-18 10:40:00,79.03,79.1,78.86,79.0,245322.0,68.2788,68.3393,68.1319,68.2529,245322.0
2019-04-18 10:45:00,78.99,79.3,78.98,79.19,287485.0,68.2442,68.5121,68.2356,68.417,287485.0
2019-04-18 10:50:00,79.19,79.5,79.1,79.48,369234.0,68.417,68.6849,68.3393,68.6676,369234.0
2019-04-18 10:55:00,79.47,79.73,79.37,79.72,465528.0,68.6589,68.8836,68.5726,68.8749,465528.0
2019-04-18 11:00:00,79.73,80.01,79.42,79.53,1481366.0,68.8836,69.1255,68.6157,68.7108,1481366.0
2019-04-18 11:05:00,79.51,80.0,79.51,80.0,729882.0,68.6935,69.1168,68.6935,69.1168,729882.0
2019-04-18 11:10:00,79.99,80.05,79.77,79.93,809646.0,69.1082,69.16,68.9181,69.0564,809646.0
2019-04-18 11:15:00,79.94,79.99,79.65,79.91,393276.0,69.065,69.1082,68.8145,69.0391,393276.0
2019-04-18 11:20:00,79.9,80.03,79.83,79.99,374588.0,69.0304,69.1428,68.97,69.1082,374588.0
2019-04-18 11:25:00,79.98,80.1,79.66,79.79,544626.0,69.0996,69.2032,68.8231,68.9354,544626.0
2019-04-18 11:30:00,79.79,79.97,79.75,79.88,247643.0,68.9354,69.0909,68.9009,69.0132,247643.0
2019-04-18 11:35:00,79.89,79.99,79.82,79.89,264396.0,69.0218,69.1082,68.9613,69.0218,264396.0
2019-04-18 11:40:00,79.88,79.89,79.7,79.85,221424.0,69.0132,69.0218,68.8577,68.9873,221424.0
2019-04-18 11:45:00,79.84,79.9,79.69,79.75,251064.0,68.9786,69.0304,68.849,68.9009,251064.0
2019-04-18 11:50:00,79.75,79.77,79.6,79.67,215041.0,68.9009,68.9181,68.7713,68.8317,215041.0
2019-04-18 11:55:00,79.67,79.83,79.61,79.75,416346.0,68.8317,68.97,68.7799,68.9009,416346.0
2019-04-18 12:00:00,79.75,79.9,79.75,79.88,429046.0,68.9009,69.0304,68.9009,69.0132,429046.0
2019-04-18 12:05:00,79.88,79.94,79.84,79.93,403844.0,69.0132,69.065,68.9786,69.0564,403844.0
2019-04-18 12:10:00,79.93,79.93,79.68,79.72,318886.0,69.0564,69.0564,68.8404,68.8749,318886.0
2019-04-18 12:15:00,79.73,79.87,79.68,79.8,314623.0,68.8836,69.0045,68.8404,68.9441,314623.0
2019-04-18 12:20:00,79.81,79.87,79.71,79.87,285369.0,68.9527,69.0045,68.8663,69.0045,285369.0
2019-04-18 12:25:00,79.87,79.87,79.7,79.78,268329.0,69.0045,69.0045,68.8577,68.9268,268329.0
2019-04-18 12:30:00,79.77,79.77,79.58,79.62,222446.0,68.9181,68.9181,68.754,68.7885,222446.0
2019-04-18 12:35:00,79.62,79.78,79.58,79.69,391937.0,68.7885,68.9268,68.754,68.849,391937.0
2019-04-18 12:40:00,79.71,79.75,79.55,79.67,303498.0,68.8663,68.9009,68.7281,68.8317,303498.0
2019-04-18 12:45:00,79.67,79.67,79.52,79.55,264476.0,68.8317,68.8317,68.7021,68.7281,264476.0
2019-04-18 12:50:00,79.56,79.61,79.41,79.5,286257.0,68.7367,68.7799,68.6071,68.6849,286257.0
2019-04-18 12:55:00,79.49,79.61,79.37,79.51,272460.0,68.6762,68.7799,68.5726,68.6935,272460.0
2019-04-18 13:00:00,79.52,79.61,79.47,79.59,161295.0,68.7021,68.7799,68.6589,68.7626,161295.0
2019-04-18 13:05:00,79.58,79.84,79.54,79.69,451803.0,68.754,68.9786,68.7194,68.849,451803.0
2019-04-18 13:10:00,79.69,79.7,79.55,79.62,156167.0,68.849,68.8577,68.7281,68.7885,156167.0
2019-04-18 13:15:00,79.62,79.65,79.56,79.65,143329.0,68.7885,68.8145,68.7367,68.8145,143329.0
2019-04-18 13:20:00,79.65,79.85,79.62,79.84,272382.0,68.8145,68.9873,68.7885,68.9786,272382.0
2019-04-18 13:25:00,79.84,79.95,79.84,79.94,282125.0,68.9786,69.0736,68.9786,69.065,282125.0
2019-04-18 13:30:00,79.94,80.0,79.78,79.83,377471.0,69.065,69.1168,68.9268,68.97,377471.0
2019-04-18 13:35:00,79.85,79.87,79.7,79.79,183885.0,68.9873,69.0045,68.8577,68.9354,183885.0
2019-04-18 13:40:00,79.79,79.92,79.76,79.91,171590.0,68.9354,69.0477,68.9095,69.0391,171590.0
2019-04-18 13:45:00,79.91,79.97,79.87,79.89,172377.0,69.0391,69.0909,69.0045,69.0218,172377.0
2019-04-18 13:50:00,79.88,79.91,79.76,79.87,160205.0,69.0132,69.0391,68.9095,69.0045,160205.0
2019-04-18 13:55:00,79.87,79.95,79.84,79.94,128571.0,69.0045,69.0736,68.9786,69.065,128571.0
2019-04-18 14:00:00,79.93,79.94,79.85,79.9,179317.0,69.0564,69.065,68.9873,69.0304,179317.0
2019-04-18 14:05:00,79.9,79.93,79.84,79.89,161863.0,69.0304,69.0564,68.9786,69.0218,161863.0
2019-04-18 14:10:00,79.89,79.95,79.86,79.95,161356.0,69.0218,69.0736,68.9959,69.0736,161356.0
2019-04-18 14:15:00,79.95,80.0,79.92,79.97,215744.0,69.0736,69.1168,69.0477,69.0909,215744.0
2019-04-18 14:20:00,79.98,80.0,79.83,79.9,305459.0,69.0996,69.1168,68.97,69.0304,305459.0
2019-04-18 14:25:00,79.9,79.91,79.76,79.88,211909.0,69.0304,69.0391,68.9095,69.0132,211909.0
2019-04-18 14:30:00,79.88,79.89,79.74,79.77,254683.0,69.0132,69.0218,68.8922,68.9181,254683.0
2019-04-18 14:35:00,79.76,79.8,79.52,79.6,309824.0,68.9095,68.9441,68.7021,68.7713,309824.0
2019-04-18 14:40:00,79.6,79.82,79.59,79.79,263636.0,68.7713,68.9613,68.7626,68.9354,263636.0
2019-04-18 14:45:00,79.78,79.92,79.74,79.9,295794.0,68.9268,69.0477,68.8922,69.0304,295794.0
2019-04-18 14:50:00,79.9,79.99,79.85,79.88,356222.0,69.0304,69.1082,68.9873,69.0132,356222.0
2019-04-18 14:55:00,79.88,80.04,79.84,80.0,443741.0,69.0132,69.1514,68.9786,69.1168,443741.0
2019-04-18 15:00:00,80.0,80.03,79.92,79.99,376605.0,69.1168,69.1428,69.0477,69.1082,376605.0
2019-04-18 15:05:00,79.98,80.2,79.74,79.77,818980.0,69.0996,69.2896,68.8922,68.9181,818980.0
2019-04-18 15:10:00,79.77,79.9,79.61,79.69,420608.0,68.9181,69.0304,68.7799,68.849,420608.0
2019-04-18 15:15:00,79.69,79.75,79.54,79.67,448459.0,68.849,68.9009,68.7194,68.8317,448459.0
2019-04-18 15:20:00,79.65,79.9,79.62,79.89,395657.0,68.8145,69.0304,68.7885,69.0218,395657.0
2019-04-18 15:25:00,79.88,79.9,79.78,79.85,512958.0,69.0132,69.0304,68.9268,68.9873,512958.0
2019-04-18 15:30:00,79.84,79.9,79.66,79.82,566934.0,68.9786,69.0304,68.8231,68.9613,566934.0
2019-04-18 15:35:00,79.81,79.85,79.74,79.82,296767.0,68.9527,68.9873,68.8922,68.9613,296767.0
2019-04-18 15:40:00,79.82,79.88,79.75,79.87,354285.0,68.9613,69.0132,68.9009,69.0045,354285.0
2019-04-18 15:45:00,79.88,79.9,79.79,79.83,550796.0,69.0132,69.0304,68.9354,68.97,550796.0
2019-04-18 15:50:00,79.84,79.98,79.76,79.76,782508.0,68.9786,69.0996,68.9095,68.9095,782508.0
2019-04-18 15:55:00,79.75,79.98,79.73,79.89,917221.0,68.9009,69.0996,68.8836,69.0218,917221.0
2019-04-22 09:30:00,79.77,80.67,79.33,80.35,1359662.0,68.9181,69.6957,68.538,69.4192,1359662.0
2019-04-22 09:35:00,80.35,81.95,80.1,81.73,1733735.0,69.4192,70.8016,69.2032,70.6115,1733735.0
2019-04-22 09:40:00,81.67,82.43,81.54,81.9,1717994.0,70.5597,71.2163,70.4473,70.7584,1717994.0
2019-04-22 09:45:00,81.88,82.12,81.42,81.49,826711.0,70.7411,70.9484,70.3437,70.4041,826711.0
2019-04-22 09:50:00,81.49,81.74,81.26,81.48,655919.0,70.4041,70.6201,70.2054,70.3955,655919.0
2019-04-22 09:55:00,81.47,81.93,81.43,81.85,561265.0,70.3869,70.7843,70.3523,70.7152,561265.0
2019-04-22 10:00:00,81.82,81.95,81.52,81.87,581070.0,70.6893,70.8016,70.4301,70.7325,581070.0
2019-04-22 10:05:00,81.86,82.31,81.67,82.3,835208.0,70.7238,71.1126,70.5597,71.104,835208.0
2019-04-22 10:10:00,82.29,82.31,81.87,82.3,812133.0,71.0953,71.1126,70.7325,71.104,812133.0
2019-04-22 10:15:00,82.29,82.5,82.05,82.37,787117.0,71.0953,71.2767,70.888,71.1644,787117.0
2019-04-22 10:20:00,82.38,82.5,81.76,81.9,695363.0,71.1731,71.2767,70.6374,70.7584,695363.0
2019-04-22 10:25:00,81.89,82.14,81.83,81.97,332853.0,70.7497,70.9657,70.6979,70.8188,332853.0
2019-04-22 10:30:00,81.98,81.99,81.63,81.73,518825.0,70.8275,70.8361,70.5251,70.6115,518825.0
2019-04-22 10:35:00,81.75,81.76,81.4,81.44,349215.0,70.6288,70.6374,70.3264,70.3609,349215.0
2019-04-22 10:40:00,81.44,81.68,81.31,81.62,431942.0,70.3609,70.5683,70.2486,70.5165,431942.0
2019-04-22 10:45:00,81.62,81.99,81.58,81.84,447534.0,70.5165,70.8361,70.4819,70.7065,447534.0
2019-04-22 10:50:00,81.84,81.95,81.49,81.63,450217.0,70.7065,70.8016,70.4041,70.5251,450217.0
2019-04-22 10:55:00,81.63,81.94,81.55,81.91,294645.0,70.5251,70.7929,70.456,70.767,294645.0
2019-04-22 11:00:00,81.91,81.94,81.33,81.39,539507.0,70.767,70.7929,70.2659,70.3178,539507.0
2019-04-22 11:05:00,81.38,81.65,81.05,81.46,721882.0,70.3091,70.5424,70.024,70.3782,721882.0
2019-04-22 11:10:00,81.47,81.91,81.42,81.84,262618.0,70.3869,70.767,70.3437,70.7065,262618.0
2019-04-22 11:15:00,81.84,81.88,81.62,81.83,280874.0,70.7065,70.7411,70.5165,70.6979,280874.0
2019-04-22 11:20:00,81.83,81.98,81.65,81.9,390403.0,70.6979,70.8275,70.5424,70.7584,390403.0
2019-04-22 11:25:00,81.9,81.94,81.81,81.91,256852.0,70.7584,70.7929,70.6806,70.767,256852.0
2019-04-22 11:30:00,81.92,82.0,81.78,81.82,246035.0,70.7756,70.8448,70.6547,70.6893,246035.0
2019-04-22 11:35:00,81.83,81.87,81.67,81.81,252331.0,70.6979,70.7325,70.5597,70.6806,252331.0
2019-04-22 11:40:00,81.82,81.88,81.53,81.81,245551.0,70.6893,70.7411,70.4387,70.6806,245551.0
2019-04-22 11:45:00,81.81,81.89,81.79,81.86,130670.0,70.6806,70.7497,70.6633,70.7238,130670.0
2019-04-22 11:50:00,81.85,81.94,81.82,81.92,134647.0,70.7152,70.7929,70.6893,70.7756,134647.0
2019-04-22 11:55:00,81.92,81.92,81.69,81.69,174674.0,70.7756,70.7756,70.5769,70.5769,174674.0
2019-04-22 12:00:00,81.69,81.87,81.64,81.85,255325.0,70.5769,70.7325,70.5337,70.7152,255325.0
2019-04-22 12:05:00,81.85,81.97,81.84,81.92,215567.0,70.7152,70.8188,70.7065,70.7756,215567.0
2019-04-22 12:10:00,81.92,82.0,81.89,81.97,193315.0,70.7756,70.8448,70.7497,70.8188,193315.0
2019-04-22 12:15:00,81.98,82.1,81.96,81.98,561877.0,70.8275,70.9312,70.8102,70.8275,561877.0
2019-04-22 12:20:00,81.98,82.0,81.85,81.97,231652.0,70.8275,70.8448,70.7152,70.8188,231652.0
2019-04-22 12:25:00,81.96,82.0,81.89,81.91,185478.0,70.8102,70.8448,70.7497,70.767,185478.0
2019-04-22 12:30:00,81.9,81.97,81.89,81.91,103977.0,70.7584,70.8188,70.7497,70.767,103977.0
2019-04-22 12:35:00,81.91,81.93,81.83,81.88,149032.0,70.767,70.7843,70.6979,70.7411,149032.0
2019-04-22 12:40:00,81.89,81.93,81.84,81.92,101643.0,70.7497,70.7843,70.7065,70.7756,101643.0
2019-04-22 12:45:00,81.92,81.93,81.8,81.92,190978.0,70.7756,70.7843,70.672,70.7756,190978.0
2019-04-22 12:50:00,81.92,81.95,81.89,81.92,123473.0,70.7756,70.8016,70.7497,70.7756,123473.0
2019-04-22 12:55:00,81.92,81.94,81.84,81.91,164638.0,70.7756,70.7929,70.7065,70.767,164638.0
2019-04-22 13:00:00,81.92,81.96,81.9,81.91,113247.0,70.7756,70.8102,70.7584,70.767,113247.0
2019-04-22 13:05:00,81.91,81.92,81.8,81.83,226619.0,70.767,70.7756,70.672,70.6979,226619.0
2019-04-22 13:10:00,81.82,81.96,81.81,81.89,163231.0,70.6893,70.8102,70.6806,70.7497,163231.0
2019-04-22 13:15:00,81.9,81.95,81.89,81.9,99484.0,70.7584,70.8016,70.7497,70.7584,99484.0
2019-04-22 13:20:00,81.91,81.91,81.84,81.87,104563.0,70.767,70.767,70.7065,70.7325,104563.0
2019-04-22 13:25:00,81.85,81.92,81.73,81.92,220363.0,70.7152,70.7756,70.6115,70.7756,220363.0
2019-04-22 13:30:00,81.91,81.91,81.6,81.72,324338.0,70.767,70.767,70.4992,70.6029,324338.0
2019-04-22 13:35:00,81.73,81.85,81.72,81.81,154873.0,70.6115,70.7152,70.6029,70.6806,154873.0
2019-04-22 13:40:00,81.81,81.85,81.72,81.81,97768.0,70.6806,70.7152,70.6029,70.6806,97768.0
2019-04-22 13:45:00,81.81,81.93,81.79,81.91,225935.0,70.6806,70.7843,70.6633,70.767,225935.0
2019-04-22 13:50:00,81.91,81.96,81.88,81.92,150246.0,70.767,70.8102,70.7411,70.7756,150246.0
2019-04-22 13:55:00,81.92,81.98,81.9,81.98,121955.0,70.7756,70.8275,70.7584,70.8275,121955.0
2019-04-22 14:00:00,81.98,82.28,81.97,82.17,601597.0,70.8275,71.0867,70.8188,70.9916,601597.0
2019-04-22 14:05:00,82.17,82.3,82.13,82.18,265907.0,70.9916,71.104,70.9571,71.0003,265907.0
2019-04-22 14:10:00,82.17,82.2,81.97,82.08,261626.0,70.9916,71.0176,70.8188,70.9139,261626.0
2019-04-22 14:15:00,82.08,82.12,81.99,82.06,161712.0,70.9139,70.9484,70.8361,70.8966,161712.0
2019-04-22 14:20:00,82.06,82.14,81.98,82.09,233323.0,70.8966,70.9657,70.8275,70.9225,233323.0
2019-04-22 14:25:00,82.09,82.26,82.07,82.23,467791.0,70.9225,71.0694,70.9052,71.0435,467791.0
2019-04-22 14:30:00,82.24,82.27,82.1,82.15,231169.0,71.0521,71.078,70.9312,70.9744,231169.0
2019-04-22 14:35:00,82.16,82.26,82.14,82.21,262636.0,70.983,71.0694,70.9657,71.0262,262636.0
2019-04-22 14:40:00,82.2,82.31,82.18,82.23,305086.0,71.0176,71.1126,71.0003,71.0435,305086.0
2019-04-22 14:45:00,82.23,82.24,82.06,82.08,204702.0,71.0435,71.0521,70.8966,70.9139,204702.0
2019-04-22 14:50:00,82.08,82.19,82.03,82.17,205405.0,70.9139,71.0089,70.8707,70.9916,205405.0
2019-04-22 14:55:00,82.16,82.3,82.1,82.3,309851.0,70.983,71.104,70.9312,71.104,309851.0
2019-04-22 15:00:00,82.3,82.35,82.18,82.25,277263.0,71.104,71.1472,71.0003,71.0608,277263.0
2019-04-22 15:05:00,82.24,82.25,82.1,82.22,237331.0,71.0521,71.0608,70.9312,71.0348,237331.0
2019-04-22 15:10:00,82.23,82.3,82.2,82.21,173760.0,71.0435,71.104,71.0176,71.0262,173760.0
2019-04-22 15:15:00,82.2,82.3,82.11,82.23,251553.0,71.0176,71.104,70.9398,71.0435,251553.0
2019-04-22 15:20:00,82.22,82.42,82.22,82.41,360508.0,71.0348,71.2076,71.0348,71.199,360508.0
2019-04-22 15:25:00,82.4,82.41,82.3,82.31,215055.0,71.1904,71.199,71.104,71.1126,215055.0
2019-04-22 15:30:00,82.33,82.36,82.08,82.16,428467.0,71.1299,71.1558,70.9139,70.983,428467.0
2019-04-22 15:35:00,82.16,82.21,81.9,81.92,480500.0,70.983,71.0262,70.7584,70.7756,480500.0
2019-04-22 15:40:00,81.92,82.11,81.92,82.08,429411.0,70.7756,70.9398,70.7756,70.9139,429411.0
2019-04-22 15:45:00,82.08,82.11,81.94,82.07,348782.0,70.9139,70.9398,70.7929,70.9052,348782.0
2019-04-22 15:50:00,82.07,82.14,81.94,82.05,399918.0,70.9052,70.9657,70.7929,70.888,399918.0
2019-04-22 15:55:00,82.06,82.07,81.82,81.99,990682.0,70.8966,70.9052,70.6893,70.8361,990682.0
2019-04-23 09:30:00,83.9,84.72,83.71,83.76,2785072.0,72.4863,73.1947,72.3221,72.3653,2785072.0
2019-04-23 09:35:00,83.77,84.19,83.27,84.01,1608346.0,72.374,72.7368,71.942,72.5813,1608346.0
2019-04-23 09:40:00,84.01,84.43,83.88,84.37,1149376.0,72.5813,72.9442,72.469,72.8924,1149376.0
2019-04-23 09:45:00,84.38,84.43,84.08,84.36,695633.0,72.901,72.9442,72.6418,72.8837,695633.0
2019-04-23 09:50:00,84.35,84.6,83.7,83.79,1270704.0,72.8751,73.0911,72.3135,72.3913,1270704.0
2019-04-23 09:55:00,83.8,84.23,83.78,84.16,492440.0,72.3999,72.7714,72.3826,72.7109,492440.0
2019-04-23 10:00:00,84.17,84.61,83.95,84.58,831645.0,72.7196,73.0997,72.5295,73.0738,831645.0
2019-04-23 10:05:00,84.58,84.7,84.38,84.45,854023.0,73.0738,73.1775,72.901,72.9615,854023.0
2019-04-23 10:10:00,84.44,84.83,84.35,84.72,873790.0,72.9528,73.2898,72.8751,73.1947,873790.0
2019-04-23 10:15:00,84.72,84.96,84.69,84.91,770718.0,73.1947,73.4021,73.1688,73.3589,770718.0
2019-04-23 10:20:00,84.91,85.18,84.88,85.06,990711.0,73.3589,73.5922,73.333,73.4885,990711.0
2019-04-23 10:25:00,85.04,85.13,84.9,85.07,714380.0,73.4712,73.549,73.3503,73.4971,714380.0
2019-04-23 10:30:00,85.07,85.79,85.06,85.75,1124774.0,73.4971,74.1192,73.4885,74.0846,1124774.0
2019-04-23 10:35:00,85.75,85.78,85.42,85.56,975839.0,74.0846,74.1105,73.7995,73.9205,975839.0
2019-04-23 10:40:00,85.56,85.67,85.2,85.6,568968.0,73.9205,74.0155,73.6094,73.955,568968.0
2019-04-23 10:45:00,85.6,85.65,85.35,85.44,332626.0,73.955,73.9982,73.739,73.8168,332626.0
2019-04-23 10:50:00,85.45,85.59,85.28,85.52,477615.0,73.8254,73.9464,73.6786,73.8859,477615.0
2019-04-23 10:55:00,85.52,85.79,85.5,85.7,405341.0,73.8859,74.1192,73.8686,74.0414,405341.0
2019-04-23 11:00:00,85.71,85.79,85.39,85.74,417740.0,74.0501,74.1192,73.7736,74.076,417740.0
2019-04-23 11:05:00,85.75,86.29,85.74,86.23,737669.0,74.0846,74.5512,74.076,74.4993,737669.0
2019-04-23 11:10:00,86.21,86.4,86.13,86.33,571124.0,74.482,74.6462,74.4129,74.5857,571124.0
2019-04-23 11:15:00,86.33,86.59,86.09,86.18,631992.0,74.5857,74.8103,74.3784,74.4561,631992.0
2019-04-23 11:20:00,86.17,86.35,85.95,86.19,656864.0,74.4475,74.603,74.2574,74.4648,656864.0
2019-04-23 11:25:00,86.19,86.4,86.12,86.15,477029.0,74.4648,74.6462,74.4043,74.4302,477029.0
2019-04-23 11:30:00,86.16,86.21,85.83,85.9,481872.0,74.4388,74.482,74.1537,74.2142,481872.0
2019-04-23 11:35:00,85.91,85.94,85.78,85.82,378450.0,74.2229,74.2488,74.1105,74.1451,378450.0
2019-04-23 11:40:00,85.84,85.89,85.52,85.64,543505.0,74.1624,74.2056,73.8859,73.9896,543505.0
2019-04-23 11:45:00,85.64,85.92,85.57,85.91,591942.0,73.9896,74.2315,73.9291,74.2229,591942.0
2019-04-23 11:50:00,85.91,85.92,85.7,85.79,332301.0,74.2229,74.2315,74.0414,74.1192,332301.0
2019-04-23 11:55:00,85.78,85.98,85.65,85.93,318029.0,74.1105,74.2833,73.9982,74.2401,318029.0
2019-04-23 12:00:00,85.93,85.93,85.7,85.77,301455.0,74.2401,74.2401,74.0414,74.1019,301455.0
2019-04-23 12:05:00,85.78,85.78,85.35,85.51,440217.0,74.1105,74.1105,73.739,73.8773,440217.0
2019-04-23 12:10:00,85.51,85.64,85.44,85.46,224243.0,73.8773,73.9896,73.8168,73.8341,224243.0
2019-04-23 12:15:00,85.47,85.55,85.27,85.41,323542.0,73.8427,73.9118,73.6699,73.7909,323542.0
2019-04-23 12:20:00,85.42,86.0,85.41,85.93,450191.0,73.7995,74.3006,73.7909,74.2401,450191.0
2019-04-23 12:25:00,85.94,86.0,85.85,85.88,461782.0,74.2488,74.3006,74.171,74.1969,461782.0
2019-04-23 12:30:00,85.88,86.35,85.85,86.34,685416.0,74.1969,74.603,74.171,74.5944,685416.0
2019-04-23 12:35:00,86.34,86.34,86.03,86.1,313274.0,74.5944,74.5944,74.3265,74.387,313274.0
2019-04-23 12:40:00,86.1,86.32,86.09,86.25,368110.0,74.387,74.5771,74.3784,74.5166,368110.0
2019-04-23 12:45:00,86.24,86.29,86.07,86.16,232321.0,74.508,74.5512,74.3611,74.4388,232321.0
2019-04-23 12:50:00,86.14,86.16,85.78,86.0,364567.0,74.4216,74.4388,74.1105,74.3006,364567.0
2019-04-23 12:55:00,85.99,86.26,85.98,86.15,666527.0,74.292,74.5252,74.2833,74.4302,666527.0
2019-04-23 13:00:00,86.15,86.19,85.93,85.95,222935.0,74.4302,74.4648,74.2401,74.2574,222935.0
2019-04-23 13:05:00,85.95,86.27,85.94,86.24,381424.0,74.2574,74.5339,74.2488,74.508,381424.0
2019-04-23 13:10:00,86.24,86.31,86.15,86.16,265633.0,74.508,74.5684,74.4302,74.4388,265633.0
2019-04-23 13:15:00,86.15,86.25,86.12,86.2,243443.0,74.4302,74.5166,74.4043,74.4734,243443.0
2019-04-23 13:20:00,86.2,86.25,86.15,86.19,274854.0,74.4734,74.5166,74.4302,74.4648,274854.0
2019-04-23 13:25:00,86.19,86.24,86.17,86.2,187476.0,74.4648,74.508,74.4475,74.4734,187476.0
2019-04-23 13:30:00,86.2,86.25,85.99,86.01,316225.0,74.4734,74.5166,74.292,74.3092,316225.0
2019-04-23 13:35:00,86.01,86.22,85.88,86.22,402011.0,74.3092,74.4907,74.1969,74.4907,402011.0
2019-04-23 13:40:00,86.22,86.32,86.19,86.3,394904.0,74.4907,74.5771,74.4648,74.5598,394904.0
2019-04-23 13:45:00,86.29,86.42,86.26,86.39,305509.0,74.5512,74.6635,74.5252,74.6376,305509.0
2019-04-23 13:50:00,86.4,86.5,86.33,86.48,398214.0,74.6462,74.7326,74.5857,74.7153,398214.0
2019-04-23 13:55:00,86.48,86.85,86.46,86.75,612221.0,74.7153,75.035,74.698,74.9486,612221.0
2019-04-23 14:00:00,86.75,86.85,86.42,86.55,617849.0,74.9486,75.035,74.6635,74.7758,617849.0
2019-04-23 14:05:00,86.55,86.58,86.43,86.5,345278.0,74.7758,74.8017,74.6721,74.7326,345278.0
2019-04-23 14:10:00,86.49,86.75,86.45,86.7,431337.0,74.7239,74.9486,74.6894,74.9054,431337.0
2019-04-23 14:15:00,86.72,86.94,86.72,86.91,521298.0,74.9227,75.1127,74.9227,75.0868,521298.0
2019-04-23 14:20:00,86.92,86.99,86.72,86.75,616798.0,75.0955,75.1559,74.9227,74.9486,616798.0
2019-04-23 14:25:00,86.75,86.82,86.67,86.72,361924.0,74.9486,75.0091,74.8795,74.9227,361924.0
2019-04-23 14:30:00,86.71,86.77,86.53,86.77,360702.0,74.914,74.9659,74.7585,74.9659,360702.0
2019-04-23 14:35:00,86.77,86.84,86.49,86.51,401340.0,74.9659,75.0263,74.7239,74.7412,401340.0
2019-04-23 14:40:00,86.52,86.74,86.51,86.63,347040.0,74.7499,74.9399,74.7412,74.8449,347040.0
2019-04-23 14:45:00,86.62,86.85,86.61,86.8,335427.0,74.8363,75.035,74.8276,74.9918,335427.0
2019-04-23 14:50:00,86.8,86.99,86.79,86.99,405769.0,74.9918,75.1559,74.9831,75.1559,405769.0
2019-04-23 14:55:00,86.98,87.01,86.91,86.98,669570.0,75.1473,75.1732,75.0868,75.1473,669570.0
2019-04-23 15:00:00,86.98,87.33,86.97,87.3,970180.0,75.1473,75.4497,75.1387,75.4238,970180.0
2019-04-23 15:05:00,87.3,87.38,87.17,87.3,796653.0,75.4238,75.4929,75.3114,75.4238,796653.0
2019-04-23 15:10:00,87.3,87.45,87.29,87.41,574987.0,75.4238,75.5534,75.4151,75.5188,574987.0
2019-04-23 15:15:00,87.41,87.96,87.39,87.94,1307216.0,75.5188,75.994,75.5015,75.9767,1307216.0
2019-04-23 15:20:00,87.94,87.95,87.1,87.13,1203452.0,75.9767,75.9853,75.251,75.2769,1203452.0
2019-04-23 15:25:00,87.13,87.29,86.76,86.78,1095090.0,75.2769,75.4151,74.9572,74.9745,1095090.0
2019-04-23 15:30:00,86.78,86.82,86.42,86.44,1153756.0,74.9745,75.0091,74.6635,74.6808,1153756.0
2019-04-23 15:35:00,86.43,86.53,86.24,86.33,1018507.0,74.6721,74.7585,74.508,74.5857,1018507.0
2019-04-23 15:40:00,86.31,86.71,86.31,86.6,871624.0,74.5684,74.914,74.5684,74.819,871624.0
2019-04-23 15:45:00,86.59,86.64,86.28,86.63,735920.0,74.8103,74.8535,74.5425,74.8449,735920.0
2019-04-23 15:50:00,86.62,86.88,86.57,86.8,773076.0,74.8363,75.0609,74.7931,74.9918,773076.0
2019-04-23 15:55:00,86.8,86.91,86.59,86.69,1124042.0,74.9918,75.0868,74.8103,74.8967,1124042.0
2019-04-24 09:30:00,87.04,87.92,86.9,87.31,1594685.0,75.1991,75.9594,75.0782,75.4324,1594685.0
2019-04-24 09:35:00,87.33,88.63,87.33,88.44,1564351.0,75.4497,76.5728,75.4497,76.4087,1564351.0
2019-04-24 09:40:00,88.44,88.61,87.7,88.04,1418000.0,76.4087,76.5555,75.7693,76.0631,1418000.0
2019-04-24 09:45:00,88.05,88.12,87.1,87.19,1530879.0,76.0717,76.1322,75.251,75.3287,1530879.0
2019-04-24 09:50:00,87.18,87.67,86.64,87.6,1395842.0,75.3201,75.7434,74.8535,75.6829,1395842.0
2019-04-24 09:55:00,87.6,87.84,87.29,87.5,825024.0,75.6829,75.8903,75.4151,75.5965,825024.0
2019-04-24 10:00:00,87.46,87.76,87.38,87.5,490260.0,75.562,75.8212,75.4929,75.5965,490260.0
2019-04-24 10:05:00,87.51,87.7,87.36,87.64,411181.0,75.6052,75.7693,75.4756,75.7175,411181.0
2019-04-24 10:10:00,87.64,87.92,87.25,87.6,568180.0,75.7175,75.9594,75.3806,75.6829,568180.0
2019-04-24 10:15:00,87.6,87.62,87.35,87.51,368336.0,75.6829,75.7002,75.467,75.6052,368336.0
2019-04-24 10:20:00,87.5,87.73,87.28,87.61,462940.0,75.5965,75.7953,75.4065,75.6916,462940.0
2019-04-24 10:25:00,87.61,87.85,87.61,87.75,397286.0,75.6916,75.8989,75.6916,75.8125,397286.0
2019-04-24 10:30:00,87.75,87.8,87.48,87.7,423924.0,75.8125,75.8557,75.5793,75.7693,423924.0
2019-04-24 10:35:00,87.69,88.22,87.69,88.12,733420.0,75.7607,76.2186,75.7607,76.1322,733420.0
2019-04-24 10:40:00,88.12,88.31,87.86,87.86,555389.0,76.1322,76.2964,75.9076,75.9076,555389.0
2019-04-24 10:45:00,87.85,88.06,87.81,88.06,360230.0,75.8989,76.0804,75.8644,76.0804,360230.0
2019-04-24 10:50:00,88.07,88.15,87.89,88.06,354588.0,76.089,76.1581,75.9335,76.0804,354588.0
2019-04-24 10:55:00,88.06,88.15,87.95,88.13,370189.0,76.0804,76.1581,75.9853,76.1408,370189.0
2019-04-24 11:00:00,88.13,88.36,88.11,88.19,478502.0,76.1408,76.3396,76.1236,76.1927,478502.0
2019-04-24 11:05:00,88.2,88.2,87.91,87.97,341126.0,76.2013,76.2013,75.9508,76.0026,341126.0
2019-04-24 11:10:00,87.98,88.17,87.91,87.94,278603.0,76.0113,76.1754,75.9508,75.9767,278603.0
2019-04-24 11:15:00,87.93,87.96,87.53,87.56,315407.0,75.9681,75.994,75.6225,75.6484,315407.0
2019-04-24 11:20:00,87.56,87.58,87.22,87.3,444372.0,75.6484,75.6657,75.3546,75.4238,444372.0
2019-04-24 11:25:00,87.29,87.46,87.15,87.32,403156.0,75.4151,75.562,75.2942,75.441,403156.0
2019-04-24 11:30:00,87.32,87.47,87.01,87.01,415519.0,75.441,75.5706,75.1732,75.1732,415519.0
2019-04-24 11:35:00,87.01,87.36,86.9,87.04,507646.0,75.1732,75.4756,75.0782,75.1991,507646.0
2019-04-24 11:40:00,87.05,87.15,86.87,87.05,437055.0,75.2078,75.2942,75.0523,75.2078,437055.0
2019-04-24 11:45:00,87.05,87.05,86.43,86.64,779803.0,75.2078,75.2078,74.6721,74.8535,779803.0
2019-04-24 11:50:00,86.64,86.74,86.41,86.73,528629.0,74.8535,74.9399,74.6548,74.9313,528629.0
2019-04-24 11:55:00,86.72,86.75,86.3,86.54,375648.0,74.9227,74.9486,74.5598,74.7671,375648.0
2019-04-24 12:00:00,86.52,86.56,86.35,86.53,358266.0,74.7499,74.7844,74.603,74.7585,358266.0
2019-04-24 12:05:00,86.53,86.56,85.99,86.02,699620.0,74.7585,74.7844,74.292,74.3179,699620.0
2019-04-24 12:10:00,86.03,86.04,85.5,85.66,1177381.0,74.3265,74.3352,73.8686,74.0069,1177381.0
2019-04-24 12:15:00,85.64,86.11,85.53,86.01,698318.0,73.9896,74.3956,73.8945,74.3092,698318.0
2019-04-24 12:20:00,86.03,86.43,86.01,86.2,483817.0,74.3265,74.6721,74.3092,74.4734,483817.0
2019-04-24 12:25:00,86.2,86.4,85.98,86.24,541323.0,74.4734,74.6462,74.2833,74.508,541323.0
2019-04-24 12:30:00,86.23,86.37,86.14,86.18,186032.0,74.4993,74.6203,74.4216,74.4561,186032.0
2019-04-24 12:35:00,86.19,86.34,86.02,86.03,319936.0,74.4648,74.5944,74.3179,74.3265,319936.0
2019-04-24 12:40:00,86.05,86.18,86.01,86.04,184814.0,74.3438,74.4561,74.3092,74.3352,184814.0
2019-04-24 12:45:00,86.05,86.16,85.83,85.87,285130.0,74.3438,74.4388,74.1537,74.1883,285130.0
2019-04-24 12:50:00,85.86,85.96,85.69,85.74,379961.0,74.1797,74.2661,74.0328,74.076,379961.0
2019-04-24 12:55:00,85.75,85.75,85.57,85.61,316929.0,74.0846,74.0846,73.9291,73.9637,316929.0
2019-04-24 13:00:00,85.61,85.95,85.6,85.91,270530.0,73.9637,74.2574,73.955,74.2229,270530.0
2019-04-24 13:05:00,85.91,86.1,85.88,85.95,290146.0,74.2229,74.387,74.1969,74.2574,290146.0
2019-04-24 13:10:00,85.96,86.01,85.87,85.97,192215.0,74.2661,74.3092,74.1883,74.2747,192215.0
2019-04-24 13:15:00,85.96,86.26,85.95,86.2,256582.0,74.2661,74.5252,74.2574,74.4734,256582.0
2019-04-24 13:20:00,86.21,86.32,86.06,86.16,233277.0,74.482,74.5771,74.3524,74.4388,233277.0
2019-04-24 13:25:00,86.16,86.16,85.81,85.84,216042.0,74.4388,74.4388,74.1365,74.1624,216042.0
2019-04-24 13:30:00,85.84,86.11,85.78,86.08,169031.0,74.1624,74.3956,74.1105,74.3697,169031.0
2019-04-24 13:35:00,86.09,86.1,85.73,85.74,198675.0,74.3784,74.387,74.0673,74.076,198675.0
2019-04-24 13:40:00,85.76,85.79,85.34,85.47,484541.0,74.0933,74.1192,73.7304,73.8427,484541.0
2019-04-24 13:45:00,85.47,85.57,85.3,85.52,360025.0,73.8427,73.9291,73.6958,73.8859,360025.0
2019-04-24 13:50:00,85.52,85.94,85.47,85.87,357610.0,73.8859,74.2488,73.8427,74.1883,357610.0
2019-04-24 13:55:00,85.87,86.1,85.77,86.09,268740.0,74.1883,74.387,74.1019,74.3784,268740.0
2019-04-24 14:00:00,86.09,86.29,86.02,86.26,253088.0,74.3784,74.5512,74.3179,74.5252,253088.0
2019-04-24 14:05:00,86.25,86.39,86.18,86.33,289834.0,74.5166,74.6376,74.4561,74.5857,289834.0
2019-04-24 14:10:00,86.33,86.65,86.24,86.43,443835.0,74.5857,74.8622,74.508,74.6721,443835.0
2019-04-24 14:15:00,86.44,86.64,86.21,86.31,313730.0,74.6808,74.8535,74.482,74.5684,313730.0
2019-04-24 14:20:00,86.31,86.34,86.15,86.19,170963.0,74.5684,74.5944,74.4302,74.4648,170963.0
2019-04-24 14:25:00,86.22,86.75,86.19,86.7,336339.0,74.4907,74.9486,74.4648,74.9054,336339.0
2019-04-24 14:30:00,86.69,86.81,86.6,86.62,285286.0,74.8967,75.0004,74.819,74.8363,285286.0
2019-04-24 14:35:00,86.62,86.95,86.59,86.94,214414.0,74.8363,75.1214,74.8103,75.1127,214414.0
2019-04-24 14:40:00,86.93,86.94,86.81,86.81,221772.0,75.1041,75.1127,75.0004,75.0004,221772.0
2019-04-24 14:45:00,86.81,86.95,86.71,86.74,258753.0,75.0004,75.1214,74.914,74.9399,258753.0
2019-04-24 14:50:00,86.75,86.98,86.72,86.97,205076.0,74.9486,75.1473,74.9227,75.1387,205076.0
2019-04-24 14:55:00,86.97,87.34,86.95,87.23,462300.0,75.1387,75.4583,75.1214,75.3633,462300.0
2019-04-24 15:00:00,87.22,87.34,87.19,87.29,280600.0,75.3546,75.4583,75.3287,75.4151,280600.0
2019-04-24 15:05:00,87.29,87.31,87.07,87.21,231900.0,75.4151,75.4324,75.225,75.346,231900.0
2019-04-24 15:10:00,87.22,87.4,87.13,87.4,337267.0,75.3546,75.5102,75.2769,75.5102,337267.0
2019-04-24 15:15:00,87.4,87.46,87.23,87.33,303481.0,75.5102,75.562,75.3633,75.4497,303481.0
2019-04-24 15:20:00,87.33,87.38,87.28,87.35,201790.0,75.4497,75.4929,75.4065,75.467,201790.0
2019-04-24 15:25:00,87.35,87.37,87.06,87.13,273782.0,75.467,75.4842,75.2164,75.2769,273782.0
2019-04-24 15:30:00,87.13,87.14,86.8,86.83,358514.0,75.2769,75.2855,74.9918,75.0177,358514.0
2019-04-24 15:35:00,86.83,86.95,86.72,86.93,324019.0,75.0177,75.1214,74.9227,75.1041,324019.0
2019-04-24 15:40:00,86.93,87.23,86.89,87.19,503409.0,75.1041,75.3633,75.0695,75.3287,503409.0
2019-04-24 15:45:00,87.19,87.32,87.08,87.08,394058.0,75.3287,75.441,75.2337,75.2337,394058.0
2019-04-24 15:50:00,87.07,87.07,86.72,86.81,494226.0,75.225,75.225,74.9227,75.0004,494226.0
2019-04-24 15:55:00,86.81,86.95,86.78,86.82,585680.0,75.0004,75.1214,74.9745,75.0091,585680.0
2019-04-25 09:30:00,86.15,86.32,85.33,85.36,951356.0,74.4302,74.5771,73.7218,73.7477,951356.0
2019-04-25 09:35:00,85.38,85.8,84.76,85.59,835871.0,73.765,74.1278,73.2293,73.9464,835871.0
2019-04-25 09:40:00,85.59,86.23,85.33,86.05,458699.0,73.9464,74.4993,73.7218,74.3438,458699.0
2019-04-25 09:45:00,86.04,86.16,85.34,85.52,437640.0,74.3352,74.4388,73.7304,73.8859,437640.0
2019-04-25 09:50:00,85.52,85.73,85.38,85.46,423677.0,73.8859,74.0673,73.765,73.8341,423677.0
2019-04-25 09:55:00,85.47,85.92,85.4,85.67,390382.0,73.8427,74.2315,73.7822,74.0155,390382.0
2019-04-25 10:00:00,85.68,86.0,85.58,85.99,327718.0,74.0241,74.3006,73.9377,74.292,327718.0
2019-04-25 10:05:00,86.0,86.12,85.61,85.71,390548.0,74.3006,74.4043,73.9637,74.0501,390548.0
2019-04-25 10:10:00,85.71,85.76,85.08,85.09,549067.0,74.0501,74.0933,73.5058,73.5144,549067.0
2019-04-25 10:15:00,85.09,85.32,84.59,84.78,549644.0,73.5144,73.7131,73.0824,73.2466,549644.0
2019-04-25 10:20:00,84.8,84.9,84.65,84.88,363111.0,73.2639,73.3503,73.1343,73.333,363111.0
2019-04-25 10:25:00,84.87,85.1,84.81,84.88,351997.0,73.3243,73.523,73.2725,73.333,351997.0
2019-04-25 10:30:00,84.86,84.87,84.51,84.53,368912.0,73.3157,73.3243,73.0133,73.0306,368912.0
2019-04-25 10:35:00,84.53,85.16,84.53,85.1,387058.0,73.0306,73.5749,73.0306,73.523,387058.0
2019-04-25 10:40:00,85.13,85.22,84.99,85.08,251724.0,73.549,73.6267,73.428,73.5058,251724.0
2019-04-25 10:45:00,85.08,85.3,84.92,85.3,276530.0,73.5058,73.6958,73.3675,73.6958,276530.0
2019-04-25 10:50:00,85.29,85.5,85.27,85.44,246509.0,73.6872,73.8686,73.6699,73.8168,246509.0
2019-04-25 10:55:00,85.44,85.5,85.36,85.42,188800.0,73.8168,73.8686,73.7477,73.7995,188800.0
2019-04-25 11:00:00,85.42,85.6,85.41,85.56,248113.0,73.7995,73.955,73.7909,73.9205,248113.0
2019-04-25 11:05:00,85.56,85.6,85.31,85.32,172671.0,73.9205,73.955,73.7045,73.7131,172671.0
2019-04-25 11:10:00,85.31,85.36,85.27,85.31,128621.0,73.7045,73.7477,73.6699,73.7045,128621.0
2019-04-25 11:15:00,85.31,85.79,85.21,85.64,268917.0,73.7045,74.1192,73.6181,73.9896,268917.0
2019-04-25 11:20:00,85.63,85.91,85.62,85.89,224030.0,73.9809,74.2229,73.9723,74.2056,224030.0
2019-04-25 11:25:00,85.9,86.11,85.89,85.94,279424.0,74.2142,74.3956,74.2056,74.2488,279424.0
2019-04-25 11:30:00,85.94,85.97,85.78,85.85,138794.0,74.2488,74.2747,74.1105,74.171,138794.0
2019-04-25 11:35:00,85.85,85.98,85.73,85.94,153176.0,74.171,74.2833,74.0673,74.2488,153176.0
2019-04-25 11:40:00,85.94,85.96,85.68,85.74,110751.0,74.2488,74.2661,74.0241,74.076,110751.0
2019-04-25 11:45:00,85.74,85.79,85.63,85.72,129666.0,74.076,74.1192,73.9809,74.0587,129666.0
2019-04-25 11:50:00,85.73,85.88,85.71,85.77,118637.0,74.0673,74.1969,74.0501,74.1019,118637.0
2019-04-25 11:55:00,85.77,85.79,85.59,85.59,123240.0,74.1019,74.1192,73.9464,73.9464,123240.0
2019-04-25 12:00:00,85.58,85.76,85.57,85.73,79730.0,73.9377,74.0933,73.9291,74.0673,79730.0
2019-04-25 12:05:00,85.72,85.74,85.43,85.44,114284.0,74.0587,74.076,73.8082,73.8168,114284.0
2019-04-25 12:10:00,85.44,85.45,84.91,84.94,392819.0,73.8168,73.8254,73.3589,73.3848,392819.0
2019-04-25 12:15:00,84.95,85.31,84.93,85.21,234151.0,73.3935,73.7045,73.3762,73.6181,234151.0
2019-04-25 12:20:00,85.22,85.31,85.13,85.21,115813.0,73.6267,73.7045,73.549,73.6181,115813.0
2019-04-25 12:25:00,85.2,85.29,85.16,85.2,76030.0,73.6094,73.6872,73.5749,73.6094,76030.0
2019-04-25 12:30:00,85.21,85.24,85.02,85.17,113549.0,73.6181,73.644,73.4539,73.5835,113549.0
2019-04-25 12:35:00,85.17,85.24,85.07,85.07,97548.0,73.5835,73.644,73.4971,73.4971,97548.0
2019-04-25 12:40:00,85.07,85.12,85.02,85.04,73846.0,73.4971,73.5403,73.4539,73.4712,73846.0
2019-04-25 12:45:00,85.04,85.27,84.96,85.24,160221.0,73.4712,73.6699,73.4021,73.644,160221.0
2019-04-25 12:50:00,85.25,85.43,85.2,85.42,124289.0,73.6526,73.8082,73.6094,73.7995,124289.0
2019-04-25 12:55:00,85.42,85.42,85.24,85.39,125702.0,73.7995,73.7995,73.644,73.7736,125702.0
2019-04-25 13:00:00,85.39,85.51,85.36,85.46,150207.0,73.7736,73.8773,73.7477,73.8341,150207.0
2019-04-25 13:05:00,85.47,85.51,85.42,85.5,90077.0,73.8427,73.8773,73.7995,73.8686,90077.0
2019-04-25 13:10:00,85.49,85.53,85.42,85.44,82516.0,73.86,73.8945,73.7995,73.8168,82516.0
2019-04-25 13:15:00,85.44,85.46,85.4,85.42,91763.0,73.8168,73.8341,73.7822,73.7995,91763.0
2019-04-25 13:20:00,85.42,85.46,85.4,85.44,122557.0,73.7995,73.8341,73.7822,73.8168,122557.0
2019-04-25 13:25:00,85.44,85.61,85.43,85.56,129866.0,73.8168,73.9637,73.8082,73.9205,129866.0
2019-04-25 13:30:00,85.56,85.57,85.46,85.5,76503.0,73.9205,73.9291,73.8341,73.8686,76503.0
2019-04-25 13:35:00,85.5,85.56,85.46,85.51,120385.0,73.8686,73.9205,73.8341,73.8773,120385.0
2019-04-25 13:40:00,85.51,85.51,85.4,85.41,84595.0,73.8773,73.8773,73.7822,73.7909,84595.0
2019-04-25 13:45:00,85.41,85.44,85.38,85.42,94962.0,73.7909,73.8168,73.765,73.7995,94962.0
2019-04-25 13:50:00,85.42,85.45,85.34,85.36,138841.0,73.7995,73.8254,73.7304,73.7477,138841.0
2019-04-25 13:55:00,85.35,85.4,85.33,85.38,121500.0,73.739,73.7822,73.7218,73.765,121500.0
2019-04-25 14:00:00,85.38,85.72,85.37,85.63,169663.0,73.765,74.0587,73.7563,73.9809,169663.0
2019-04-25 14:05:00,85.64,85.64,85.37,85.44,248352.0,73.9896,73.9896,73.7563,73.8168,248352.0
2019-04-25 14:10:00,85.45,85.56,85.4,85.54,170544.0,73.8254,73.9205,73.7822,73.9032,170544.0
2019-04-25 14:15:00,85.55,85.66,85.51,85.62,207555.0,73.9118,74.0069,73.8773,73.9723,207555.0
2019-04-25 14:20:00,85.63,85.7,85.57,85.62,133591.0,73.9809,74.0414,73.9291,73.9723,133591.0
2019-04-25 14:25:00,85.61,85.74,85.55,85.73,119499.0,73.9637,74.076,73.9118,74.0673,119499.0
2019-04-25 14:30:00,85.73,85.75,85.58,85.65,118496.0,74.0673,74.0846,73.9377,73.9982,118496.0
2019-04-25 14:35:00,85.64,85.73,85.49,85.73,138013.0,73.9896,74.0673,73.86,74.0673,138013.0
2019-04-25 14:40:00,85.72,85.75,85.65,85.69,125973.0,74.0587,74.0846,73.9982,74.0328,125973.0
2019-04-25 14:45:00,85.69,85.74,85.66,85.71,81500.0,74.0328,74.076,74.0069,74.0501,81500.0
2019-04-25 14:50:00,85.72,85.72,85.52,85.55,146735.0,74.0587,74.0587,73.8859,73.9118,146735.0
2019-04-25 14:55:00,85.55,85.6,85.53,85.57,87297.0,73.9118,73.955,73.8945,73.9291,87297.0
2019-04-25 15:00:00,85.57,85.69,85.51,85.51,115522.0,73.9291,74.0328,73.8773,73.8773,115522.0
2019-04-25 15:05:00,85.52,85.56,85.4,85.5,176559.0,73.8859,73.9205,73.7822,73.8686,176559.0
2019-04-25 15:10:00,85.5,85.52,85.02,85.03,235112.0,73.8686,73.8859,73.4539,73.4626,235112.0
2019-04-25 15:15:00,85.02,85.18,85.01,85.06,144107.0,73.4539,73.5922,73.4453,73.4885,144107.0
2019-04-25 15:20:00,85.06,85.07,84.83,84.85,287089.0,73.4885,73.4971,73.2898,73.3071,287089.0
2019-04-25 15:25:00,84.86,85.0,84.77,84.92,214869.0,73.3157,73.4366,73.2379,73.3675,214869.0
2019-04-25 15:30:00,84.92,85.0,84.7,84.77,324191.0,73.3675,73.4366,73.1775,73.2379,324191.0
2019-04-25 15:35:00,84.76,84.97,84.71,84.94,264275.0,73.2293,73.4107,73.1861,73.3848,264275.0
2019-04-25 15:40:00,84.95,85.02,84.84,84.88,313034.0,73.3935,73.4539,73.2984,73.333,313034.0
2019-04-25 15:45:00,84.88,85.03,84.82,84.96,312099.0,73.333,73.4626,73.2811,73.4021,312099.0
2019-04-25 15:50:00,84.96,85.08,84.93,85.02,407036.0,73.4021,73.5058,73.3762,73.4539,407036.0
2019-04-25 15:55:00,85.02,85.14,85.0,85.06,595358.0,73.4539,73.5576,73.4366,73.4885,595358.0
2019-04-26 09:30:00,84.49,85.25,84.37,85.01,674229.0,72.996,73.6526,72.8924,73.4453,674229.0
2019-04-26 09:35:00,85.03,85.83,84.59,84.76,542091.0,73.4626,74.1537,73.0824,73.2293,542091.0
2019-04-26 09:40:00,84.79,84.97,84.52,84.78,376685.0,73.2552,73.4107,73.0219,73.2466,376685.0
2019-04-26 09:45:00,84.78,84.87,84.21,84.5,392190.0,73.2466,73.3243,72.7541,73.0047,392190.0
2019-04-26 09:50:00,84.49,85.24,84.47,85.19,399239.0,72.996,73.644,72.9787,73.6008,399239.0
2019-04-26 09:55:00,85.17,85.62,85.14,85.47,390796.0,73.5835,73.9723,73.5576,73.8427,390796.0
2019-04-26 10:00:00,85.48,85.93,85.47,85.75,453117.0,73.8513,74.2401,73.8427,74.0846,453117.0
2019-04-26 10:05:00,85.78,85.99,85.67,85.92,301862.0,74.1105,74.292,74.0155,74.2315,301862.0
2019-04-26 10:10:00,85.93,86.07,85.87,85.93,331349.0,74.2401,74.3611,74.1883,74.2401,331349.0
2019-04-26 10:15:00,85.94,86.0,85.71,85.88,290150.0,74.2488,74.3006,74.0501,74.1969,290150.0
2019-04-26 10:20:00,85.88,86.24,85.74,86.16,244941.0,74.1969,74.508,74.076,74.4388,244941.0
2019-04-26 10:25:00,86.16,86.3,85.94,86.15,355341.0,74.4388,74.5598,74.2488,74.4302,355341.0
2019-04-26 10:30:00,86.14,86.58,86.03,86.32,440367.0,74.4216,74.8017,74.3265,74.5771,440367.0
2019-04-26 10:35:00,86.32,86.58,86.28,86.54,236994.0,74.5771,74.8017,74.5425,74.7671,236994.0
2019-04-26 10:40:00,86.57,86.63,86.22,86.3,256934.0,74.7931,74.8449,74.4907,74.5598,256934.0
2019-04-26 10:45:00,86.29,86.46,86.23,86.24,204265.0,74.5512,74.698,74.4993,74.508,204265.0
2019-04-26 10:50:00,86.25,86.26,86.06,86.11,265334.0,74.5166,74.5252,74.3524,74.3956,265334.0
2019-04-26 10:55:00,86.1,86.18,86.03,86.1,176650.0,74.387,74.4561,74.3265,74.387,176650.0
2019-04-26 11:00:00,86.11,86.33,86.11,86.32,143510.0,74.3956,74.5857,74.3956,74.5771,143510.0
2019-04-26 11:05:00,86.32,86.51,86.27,86.42,219738.0,74.5771,74.7412,74.5339,74.6635,219738.0
2019-04-26 11:10:00,86.43,86.68,86.43,86.64,183512.0,74.6721,74.8881,74.6721,74.8535,183512.0
2019-04-26 11:15:00,86.65,86.76,86.52,86.59,205215.0,74.8622,74.9572,74.7499,74.8103,205215.0
2019-04-26 11:20:00,86.6,86.73,86.54,86.56,174732.0,74.819,74.9313,74.7671,74.7844,174732.0
2019-04-26 11:25:00,86.55,86.71,86.51,86.7,134594.0,74.7758,74.914,74.7412,74.9054,134594.0
2019-04-26 11:30:00,86.71,86.73,86.64,86.69,159084.0,74.914,74.9313,74.8535,74.8967,159084.0
2019-04-26 11:35:00,86.69,86.71,86.29,86.29,194232.0,74.8967,74.914,74.5512,74.5512,194232.0
2019-04-26 11:40:00,86.29,86.39,86.18,86.27,186183.0,74.5512,74.6376,74.4561,74.5339,186183.0
2019-04-26 11:45:00,86.27,86.35,86.17,86.21,243637.0,74.5339,74.603,74.4475,74.482,243637.0
2019-04-26 11:50:00,86.21,86.26,85.86,86.0,320737.0,74.482,74.5252,74.1797,74.3006,320737.0
2019-04-26 11:55:00,86.0,86.23,85.98,86.18,237106.0,74.3006,74.4993,74.2833,74.4561,237106.0
2019-04-26 12:00:00,86.19,86.26,86.02,86.09,120370.0,74.4648,74.5252,74.3179,74.3784,120370.0
2019-04-26 12:05:00,86.04,86.23,86.03,86.15,69647.0,74.3352,74.4993,74.3265,74.4302,69647.0
2019-04-26 12:10:00,86.17,86.31,86.15,86.27,111752.0,74.4475,74.5684,74.4302,74.5339,111752.0
2019-04-26 12:15:00,86.28,86.41,86.17,86.2,143677.0,74.5425,74.6548,74.4475,74.4734,143677.0
2019-04-26 12:20:00,86.2,86.26,86.06,86.19,109508.0,74.4734,74.5252,74.3524,74.4648,109508.0
2019-04-26 12:25:00,86.19,86.26,86.07,86.16,147021.0,74.4648,74.5252,74.3611,74.4388,147021.0
2019-04-26 12:30:00,86.17,86.33,86.17,86.32,104975.0,74.4475,74.5857,74.4475,74.5771,104975.0
2019-04-26 12:35:00,86.31,86.35,86.27,86.34,84559.0,74.5684,74.603,74.5339,74.5944,84559.0
2019-04-26 12:40:00,86.34,86.5,86.34,86.48,105116.0,74.5944,74.7326,74.5944,74.7153,105116.0
2019-04-26 12:45:00,86.48,86.55,86.44,86.51,94358.0,74.7153,74.7758,74.6808,74.7412,94358.0
2019-04-26 12:50:00,86.51,86.57,86.46,86.48,105680.0,74.7412,74.7931,74.698,74.7153,105680.0
2019-04-26 12:55:00,86.47,86.62,86.46,86.56,131566.0,74.7067,74.8363,74.698,74.7844,131566.0
2019-04-26 13:00:00,86.56,86.56,86.43,86.46,98296.0,74.7844,74.7844,74.6721,74.698,98296.0
2019-04-26 13:05:00,86.45,86.46,86.32,86.43,62699.0,74.6894,74.698,74.5771,74.6721,62699.0
2019-04-26 13:10:00,86.42,86.45,86.35,86.45,66042.0,74.6635,74.6894,74.603,74.6894,66042.0
2019-04-26 13:15:00,86.45,86.45,86.31,86.37,80990.0,74.6894,74.6894,74.5684,74.6203,80990.0
2019-04-26 13:20:00,86.37,86.48,86.36,86.47,79799.0,74.6203,74.7153,74.6116,74.7067,79799.0
2019-04-26 13:25:00,86.47,86.55,86.43,86.52,97424.0,74.7067,74.7758,74.6721,74.7499,97424.0
2019-04-26 13:30:00,86.52,86.67,86.51,86.58,143432.0,74.7499,74.8795,74.7412,74.8017,143432.0
2019-04-26 13:35:00,86.58,86.61,86.4,86.43,101666.0,74.8017,74.8276,74.6462,74.6721,101666.0
2019-04-26 13:40:00,86.43,86.45,86.25,86.34,114101.0,74.6721,74.6894,74.5166,74.5944,114101.0
2019-04-26 13:45:00,86.34,86.39,86.3,86.35,78293.0,74.5944,74.6376,74.5598,74.603,78293.0
2019-04-26 13:50:00,86.34,86.34,86.03,86.13,199130.0,74.5944,74.5944,74.3265,74.4129,199130.0
2019-04-26 13:55:00,86.14,86.26,86.06,86.11,114191.0,74.4216,74.5252,74.3524,74.3956,114191.0
2019-04-26 14:00:00,86.11,86.21,86.04,86.17,96801.0,74.3956,74.482,74.3352,74.4475,96801.0
2019-04-26 14:05:00,86.17,86.3,86.17,86.25,115793.0,74.4475,74.5598,74.4475,74.5166,115793.0
2019-04-26 14:10:00,86.25,86.44,86.18,86.43,129752.0,74.5166,74.6808,74.4561,74.6721,129752.0
2019-04-26 14:15:00,86.42,86.54,86.4,86.52,159943.0,74.6635,74.7671,74.6462,74.7499,159943.0
2019-04-26 14:20:00,86.51,86.57,86.44,86.52,138863.0,74.7412,74.7931,74.6808,74.7499,138863.0
2019-04-26 14:25:00,86.52,86.54,86.31,86.48,241361.0,74.7499,74.7671,74.5684,74.7153,241361.0
2019-04-26 14:30:00,86.48,86.65,86.42,86.62,244949.0,74.7153,74.8622,74.6635,74.8363,244949.0
2019-04-26 14:35:00,86.61,86.68,86.53,86.55,172953.0,74.8276,74.8881,74.7585,74.7758,172953.0
2019-04-26 14:40:00,86.55,86.58,86.37,86.47,211457.0,74.7758,74.8017,74.6203,74.7067,211457.0
2019-04-26 14:45:00,86.46,86.52,86.42,86.48,167938.0,74.698,74.7499,74.6635,74.7153,167938.0
2019-04-26 14:50:00,86.48,86.58,86.45,86.58,151532.0,74.7153,74.8017,74.6894,74.8017,151532.0
2019-04-26 14:55:00,86.56,86.65,86.56,86.62,200390.0,74.7844,74.8622,74.7844,74.8363,200390.0
2019-04-26 15:00:00,86.63,86.74,86.57,86.69,285375.0,74.8449,74.9399,74.7931,74.8967,285375.0
2019-04-26 15:05:00,86.68,86.7,86.61,86.62,164059.0,74.8881,74.9054,74.8276,74.8363,164059.0
2019-04-26 15:10:00,86.61,86.66,86.56,86.62,143747.0,74.8276,74.8708,74.7844,74.8363,143747.0
2019-04-26 15:15:00,86.61,86.66,86.59,86.63,117106.0,74.8276,74.8708,74.8103,74.8449,117106.0
2019-04-26 15:20:00,86.62,86.66,86.57,86.64,127804.0,74.8363,74.8708,74.7931,74.8535,127804.0
2019-04-26 15:25:00,86.64,86.64,86.53,86.56,155297.0,74.8535,74.8535,74.7585,74.7844,155297.0
2019-04-26 15:30:00,86.55,86.57,86.46,86.54,168201.0,74.7758,74.7931,74.698,74.7671,168201.0
2019-04-26 15:35:00,86.54,86.61,86.49,86.59,210913.0,74.7671,74.8276,74.7239,74.8103,210913.0
2019-04-26 15:40:00,86.59,86.6,86.4,86.49,243955.0,74.8103,74.819,74.6462,74.7239,243955.0
2019-04-26 15:45:00,86.5,86.5,86.29,86.38,316327.0,74.7326,74.7326,74.5512,74.6289,316327.0
2019-04-26 15:50:00,86.39,86.47,86.27,86.3,292494.0,74.6376,74.7067,74.5339,74.5598,292494.0
2019-04-26 15:55:00,86.3,86.67,86.29,86.64,632500.0,74.5598,74.8795,74.5512,74.8535,632500.0
2019-04-29 09:30:00,86.41,86.47,85.84,85.96,626638.0,74.6548,74.7067,74.1624,74.2661,626638.0
2019-04-29 09:35:00,85.96,87.13,85.91,86.91,604693.0,74.2661,75.2769,74.2229,75.0868,604693.0
2019-04-29 09:40:00,86.9,87.85,86.82,87.59,735573.0,75.0782,75.8989,75.0091,75.6743,735573.0
2019-04-29 09:45:00,87.56,87.74,87.21,87.33,342411.0,75.6484,75.8039,75.346,75.4497,342411.0
2019-04-29 09:50:00,87.34,87.34,86.88,87.17,401709.0,75.4583,75.4583,75.0609,75.3114,401709.0
2019-04-29 09:55:00,87.16,87.23,86.89,86.98,214494.0,75.3028,75.3633,75.0695,75.1473,214494.0
2019-04-29 10:00:00,86.98,87.02,86.52,86.61,276842.0,75.1473,75.1818,74.7499,74.8276,276842.0
2019-04-29 10:05:00,86.62,86.87,86.51,86.67,267379.0,74.8363,75.0523,74.7412,74.8795,267379.0
2019-04-29 10:10:00,86.65,86.82,86.25,86.4,324618.0,74.8622,75.0091,74.5166,74.6462,324618.0
2019-04-29 10:15:00,86.4,87.98,86.26,86.55,368609.0,74.6462,76.0113,74.5252,74.7758,368609.0
2019-04-29 10:20:00,86.55,86.57,86.11,86.28,291672.0,74.7758,74.7931,74.3956,74.5425,291672.0
2019-04-29 10:25:00,86.28,86.46,86.23,86.33,153473.0,74.5425,74.698,74.4993,74.5857,153473.0
2019-04-29 10:30:00,86.34,86.67,86.29,86.67,175654.0,74.5944,74.8795,74.5512,74.8795,175654.0
2019-04-29 10:35:00,86.68,86.85,86.6,86.7,213421.0,74.8881,75.035,74.819,74.9054,213421.0
2019-04-29 10:40:00,86.7,87.27,86.7,87.02,395016.0,74.9054,75.3978,74.9054,75.1818,395016.0
2019-04-29 10:45:00,87.02,87.36,87.01,87.11,355464.0,75.1818,75.4756,75.1732,75.2596,355464.0
2019-04-29 10:50:00,87.11,87.47,87.09,87.35,283337.0,75.2596,75.5706,75.2423,75.467,283337.0
2019-04-29 10:55:00,87.34,87.44,87.25,87.33,85404.0,75.4583,75.5447,75.3806,75.4497,85404.0
2019-04-29 11:00:00,87.32,87.49,87.2,87.45,144193.0,75.441,75.5879,75.3374,75.5534,144193.0
2019-04-29 11:05:00,87.46,87.47,87.29,87.42,131072.0,75.562,75.5706,75.4151,75.5274,131072.0
2019-04-29 11:10:00,87.43,87.45,87.3,87.34,138864.0,75.5361,75.5534,75.4238,75.4583,138864.0
2019-04-29 11:15:00,87.35,87.45,87.15,87.25,264017.0,75.467,75.5534,75.2942,75.3806,264017.0
2019-04-29 11:20:00,87.25,87.4,87.16,87.39,101795.0,75.3806,75.5102,75.3028,75.5015,101795.0
2019-04-29 11:25:00,87.37,87.39,87.21,87.23,100602.0,75.4842,75.5015,75.346,75.3633,100602.0
2019-04-29 11:30:00,87.23,87.38,87.18,87.37,128774.0,75.3633,75.4929,75.3201,75.4842,128774.0
2019-04-29 11:35:00,87.36,87.38,87.29,87.32,132462.0,75.4756,75.4929,75.4151,75.441,132462.0
2019-04-29 11:40:00,87.32,87.36,87.21,87.32,104676.0,75.441,75.4756,75.346,75.441,104676.0
2019-04-29 11:45:00,87.32,87.5,87.32,87.46,184140.0,75.441,75.5965,75.441,75.562,184140.0
2019-04-29 11:50:00,87.46,87.47,87.29,87.36,183780.0,75.562,75.5706,75.4151,75.4756,183780.0
2019-04-29 11:55:00,87.36,87.42,87.32,87.34,60268.0,75.4756,75.5274,75.441,75.4583,60268.0
2019-04-29 12:00:00,87.34,87.51,87.33,87.42,187790.0,75.4583,75.6052,75.4497,75.5274,187790.0
2019-04-29 12:05:00,87.4,87.5,87.37,87.45,86486.0,75.5102,75.5965,75.4842,75.5534,86486.0
2019-04-29 12:10:00,87.45,87.53,87.45,87.5,192166.0,75.5534,75.6225,75.5534,75.5965,192166.0
2019-04-29 12:15:00,87.48,87.54,87.42,87.48,158751.0,75.5793,75.6311,75.5274,75.5793,158751.0
2019-04-29 12:20:00,87.48,87.58,87.46,87.46,167910.0,75.5793,75.6657,75.562,75.562,167910.0
2019-04-29 12:25:00,87.46,87.56,87.43,87.54,114068.0,75.562,75.6484,75.5361,75.6311,114068.0
2019-04-29 12:30:00,87.53,87.63,87.47,87.53,322245.0,75.6225,75.7089,75.5706,75.6225,322245.0
2019-04-29 12:35:00,87.53,87.56,87.47,87.51,115861.0,75.6225,75.6484,75.5706,75.6052,115861.0
2019-04-29 12:40:00,87.51,87.59,87.33,87.37,160249.0,75.6052,75.6743,75.4497,75.4842,160249.0
2019-04-29 12:45:00,87.37,87.51,87.37,87.48,142969.0,75.4842,75.6052,75.4842,75.5793,142969.0
2019-04-29 12:50:00,87.48,87.51,87.44,87.45,74434.0,75.5793,75.6052,75.5447,75.5534,74434.0
2019-04-29 12:55:00,87.44,87.51,87.4,87.51,100893.0,75.5447,75.6052,75.5102,75.6052,100893.0
2019-04-29 13:00:00,87.5,87.55,87.46,87.52,84165.0,75.5965,75.6397,75.562,75.6138,84165.0
2019-04-29 13:05:00,87.52,87.54,87.36,87.51,157557.0,75.6138,75.6311,75.4756,75.6052,157557.0
2019-04-29 13:10:00,87.51,87.52,87.43,87.47,116357.0,75.6052,75.6138,75.5361,75.5706,116357.0
2019-04-29 13:15:00,87.47,87.49,87.34,87.39,109260.0,75.5706,75.5879,75.4583,75.5015,109260.0
2019-04-29 13:20:00,87.38,87.43,87.24,87.24,100394.0,75.4929,75.5361,75.3719,75.3719,100394.0
2019-04-29 13:25:00,87.24,87.24,87.16,87.2,55715.0,75.3719,75.3719,75.3028,75.3374,55715.0
2019-04-29 13:30:00,87.19,87.29,87.12,87.26,120163.0,75.3287,75.4151,75.2682,75.3892,120163.0
2019-04-29 13:35:00,87.27,87.39,87.14,87.35,149950.0,75.3978,75.5015,75.2855,75.467,149950.0
2019-04-29 13:40:00,87.35,87.4,87.21,87.26,96972.0,75.467,75.5102,75.346,75.3892,96972.0
2019-04-29 13:45:00,87.25,87.27,87.2,87.22,50549.0,75.3806,75.3978,75.3374,75.3546,50549.0
2019-04-29 13:50:00,87.22,87.28,87.15,87.17,58557.0,75.3546,75.4065,75.2942,75.3114,58557.0
2019-04-29 13:55:00,87.18,87.23,87.17,87.17,71411.0,75.3201,75.3633,75.3114,75.3114,71411.0
2019-04-29 14:00:00,87.17,87.18,87.09,87.09,81864.0,75.3114,75.3201,75.2423,75.2423,81864.0
2019-04-29 14:05:00,87.08,87.1,87.02,87.02,67697.0,75.2337,75.251,75.1818,75.1818,67697.0
2019-04-29 14:10:00,87.03,87.12,86.91,86.91,92646.0,75.1905,75.2682,75.0868,75.0868,92646.0
2019-04-29 14:15:00,86.91,86.96,86.82,86.94,82950.0,75.0868,75.13,75.0091,75.1127,82950.0
2019-04-29 14:20:00,86.94,87.04,86.93,86.94,69427.0,75.1127,75.1991,75.1041,75.1127,69427.0
2019-04-29 14:25:00,86.93,86.95,86.78,86.81,72740.0,75.1041,75.1214,74.9745,75.0004,72740.0
2019-04-29 14:30:00,86.81,86.95,86.81,86.91,99010.0,75.0004,75.1214,75.0004,75.0868,99010.0
2019-04-29 14:35:00,86.91,87.04,86.87,86.94,148585.0,75.0868,75.1991,75.0523,75.1127,148585.0
2019-04-29 14:40:00,86.94,86.95,86.73,86.75,120354.0,75.1127,75.1214,74.9313,74.9486,120354.0
2019-04-29 14:45:00,86.75,86.79,86.58,86.59,142717.0,74.9486,74.9831,74.8017,74.8103,142717.0
2019-04-29 14:50:00,86.58,86.71,86.57,86.7,167244.0,74.8017,74.914,74.7931,74.9054,167244.0
2019-04-29 14:55:00,86.71,86.75,86.68,86.7,136472.0,74.914,74.9486,74.8881,74.9054,136472.0
2019-04-29 15:00:00,86.71,86.94,86.71,86.87,186158.0,74.914,75.1127,74.914,75.0523,186158.0
2019-04-29 15:05:00,86.87,86.95,86.84,86.93,103906.0,75.0523,75.1214,75.0263,75.1041,103906.0
2019-04-29 15:10:00,86.94,86.99,86.87,86.96,129337.0,75.1127,75.1559,75.0523,75.13,129337.0
2019-04-29 15:15:00,86.96,87.06,86.92,86.98,183762.0,75.13,75.2164,75.0955,75.1473,183762.0
2019-04-29 15:20:00,86.98,87.06,86.97,87.03,130366.0,75.1473,75.2164,75.1387,75.1905,130366.0
2019-04-29 15:25:00,87.02,87.12,87.0,87.1,140595.0,75.1818,75.2682,75.1646,75.251,140595.0
2019-04-29 15:30:00,87.1,87.28,87.08,87.26,183049.0,75.251,75.4065,75.2337,75.3892,183049.0
2019-04-29 15:35:00,87.26,87.29,87.19,87.2,242951.0,75.3892,75.4151,75.3287,75.3374,242951.0
2019-04-29 15:40:00,87.2,87.27,87.18,87.19,137221.0,75.3374,75.3978,75.3201,75.3287,137221.0
2019-04-29 15:45:00,87.19,87.2,87.07,87.12,220065.0,75.3287,75.3374,75.225,75.2682,220065.0
2019-04-29 15:50:00,87.13,87.18,87.11,87.17,419452.0,75.2769,75.3201,75.2596,75.3114,419452.0
2019-04-29 15:55:00,87.17,87.31,87.16,87.24,665828.0,75.3114,75.4324,75.3028,75.3719,665828.0
2019-04-30 09:30:00,87.15,87.46,86.64,87.14,467087.0,75.2942,75.562,74.8535,75.2855,467087.0
2019-04-30 09:35:00,87.15,87.16,86.5,86.85,355176.0,75.2942,75.3028,74.7326,75.035,355176.0
2019-04-30 09:40:00,86.88,86.93,86.67,86.78,242807.0,75.0609,75.1041,74.8795,74.9745,242807.0
2019-04-30 09:45:00,86.79,86.87,86.45,86.58,483103.0,74.9831,75.0523,74.6894,74.8017,483103.0
2019-04-30 09:50:00,86.57,86.75,86.47,86.58,279976.0,74.7931,74.9486,74.7067,74.8017,279976.0
2019-04-30 09:55:00,86.58,86.69,86.31,86.32,292510.0,74.8017,74.8967,74.5684,74.5771,292510.0
2019-04-30 10:00:00,86.31,86.53,86.26,86.33,255112.0,74.5684,74.7585,74.5252,74.5857,255112.0
2019-04-30 10:05:00,86.32,86.54,86.29,86.4,233676.0,74.5771,74.7671,74.5512,74.6462,233676.0
2019-04-30 10:10:00,86.4,86.78,86.4,86.64,234423.0,74.6462,74.9745,74.6462,74.8535,234423.0
2019-04-30 10:15:00,86.63,86.83,86.59,86.6,185290.0,74.8449,75.0177,74.8103,74.819,185290.0
2019-04-30 10:20:00,86.61,86.81,86.61,86.77,151786.0,74.8276,75.0004,74.8276,74.9659,151786.0
2019-04-30 10:25:00,86.76,86.84,86.58,86.59,191484.0,74.9572,75.0263,74.8017,74.8103,191484.0
2019-04-30 10:30:00,86.6,86.82,86.6,86.65,199504.0,74.819,75.0091,74.819,74.8622,199504.0
2019-04-30 10:35:00,86.67,86.67,86.55,86.61,132311.0,74.8795,74.8795,74.7758,74.8276,132311.0
2019-04-30 10:40:00,86.62,86.67,86.57,86.62,105002.0,74.8363,74.8795,74.7931,74.8363,105002.0
2019-04-30 10:45:00,86.61,86.7,86.39,86.42,220325.0,74.8276,74.9054,74.6376,74.6635,220325.0
2019-04-30 10:50:00,86.44,86.61,86.36,86.53,173053.0,74.6808,74.8276,74.6116,74.7585,173053.0
2019-04-30 10:55:00,86.54,86.6,86.36,86.37,100027.0,74.7671,74.819,74.6116,74.6203,100027.0
2019-04-30 11:00:00,86.36,86.54,86.35,86.53,170076.0,74.6116,74.7671,74.603,74.7585,170076.0
2019-04-30 11:05:00,86.53,86.64,86.4,86.47,163057.0,74.7585,74.8535,74.6462,74.7067,163057.0
2019-04-30 11:10:00,86.47,86.51,86.35,86.4,170982.0,74.7067,74.7412,74.603,74.6462,170982.0
2019-04-30 11:15:00,86.41,86.78,86.36,86.7,164689.0,74.6548,74.9745,74.6116,74.9054,164689.0
2019-04-30 11:20:00,86.72,86.87,86.64,86.78,127646.0,74.9227,75.0523,74.8535,74.9745,127646.0
2019-04-30 11:25:00,86.77,86.88,86.74,86.84,134664.0,74.9659,75.0609,74.9399,75.0263,134664.0
2019-04-30 11:30:00,86.85,86.98,86.83,86.88,150801.0,75.035,75.1473,75.0177,75.0609,150801.0
2019-04-30 11:35:00,86.88,86.96,86.83,86.88,94728.0,75.0609,75.13,75.0177,75.0609,94728.0
2019-04-30 11:40:00,86.89,87.16,86.86,87.15,224529.0,75.0695,75.3028,75.0436,75.2942,224529.0
2019-04-30 11:45:00,87.16,87.27,87.05,87.2,209622.0,75.3028,75.3978,75.2078,75.3374,209622.0
2019-04-30 11:50:00,87.19,87.28,87.06,87.24,157966.0,75.3287,75.4065,75.2164,75.3719,157966.0
2019-04-30 11:55:00,87.24,87.33,87.11,87.19,148354.0,75.3719,75.4497,75.2596,75.3287,148354.0
2019-04-30 12:00:00,87.19,87.22,86.95,86.98,170050.0,75.3287,75.3546,75.1214,75.1473,170050.0
2019-04-30 12:05:00,86.97,87.18,86.96,87.11,104435.0,75.1387,75.3201,75.13,75.2596,104435.0
2019-04-30 12:10:00,87.13,87.22,87.09,87.11,89300.0,75.2769,75.3546,75.2423,75.2596,89300.0
2019-04-30 12:15:00,87.11,87.22,87.07,87.08,95498.0,75.2596,75.3546,75.225,75.2337,95498.0
2019-04-30 12:20:00,87.08,87.08,86.93,86.95,94697.0,75.2337,75.2337,75.1041,75.1214,94697.0
2019-04-30 12:25:00,86.93,86.97,86.82,86.96,82446.0,75.1041,75.1387,75.0091,75.13,82446.0
2019-04-30 12:30:00,86.96,87.04,86.84,86.96,92007.0,75.13,75.1991,75.0263,75.13,92007.0
2019-04-30 12:35:00,86.98,87.07,86.9,87.07,174132.0,75.1473,75.225,75.0782,75.225,174132.0
2019-04-30 12:40:00,87.06,87.15,86.9,86.93,308912.0,75.2164,75.2942,75.0782,75.1041,308912.0
2019-04-30 12:45:00,86.93,86.94,86.73,86.74,117016.0,75.1041,75.1127,74.9313,74.9399,117016.0
2019-04-30 12:50:00,86.73,86.98,86.7,86.94,73541.0,74.9313,75.1473,74.9054,75.1127,73541.0
2019-04-30 12:55:00,86.93,86.98,86.85,86.94,55159.0,75.1041,75.1473,75.035,75.1127,55159.0
2019-04-30 13:00:00,86.95,86.98,86.82,86.87,66972.0,75.1214,75.1473,75.0091,75.0523,66972.0
2019-04-30 13:05:00,86.87,86.91,86.81,86.91,41538.0,75.0523,75.0868,75.0004,75.0868,41538.0
2019-04-30 13:10:00,86.91,86.92,86.73,86.76,80906.0,75.0868,75.0955,74.9313,74.9572,80906.0
2019-04-30 13:15:00,86.77,86.78,86.66,86.7,76083.0,74.9659,74.9745,74.8708,74.9054,76083.0
2019-04-30 13:20:00,86.71,86.72,86.57,86.67,70735.0,74.914,74.9227,74.7931,74.8795,70735.0
2019-04-30 13:25:00,86.67,86.72,86.46,86.47,97063.0,74.8795,74.9227,74.698,74.7067,97063.0
2019-04-30 13:30:00,86.46,86.69,86.41,86.61,114953.0,74.698,74.8967,74.6548,74.8276,114953.0
2019-04-30 13:35:00,86.61,86.7,86.61,86.64,60165.0,74.8276,74.9054,74.8276,74.8535,60165.0
2019-04-30 13:40:00,86.64,86.88,86.64,86.85,63727.0,74.8535,75.0609,74.8535,75.035,63727.0
2019-04-30 13:45:00,86.86,86.94,86.72,86.77,103633.0,75.0436,75.1127,74.9227,74.9659,103633.0
2019-04-30 13:50:00,86.77,86.84,86.73,86.79,58957.0,74.9659,75.0263,74.9313,74.9831,58957.0
2019-04-30 13:55:00,86.78,86.87,86.74,86.85,103105.0,74.9745,75.0523,74.9399,75.035,103105.0
2019-04-30 14:00:00,86.84,86.89,86.72,86.73,100031.0,75.0263,75.0695,74.9227,74.9313,100031.0
2019-04-30 14:05:00,86.75,86.86,86.75,86.77,51842.0,74.9486,75.0436,74.9486,74.9659,51842.0
2019-04-30 14:10:00,86.78,86.82,86.66,86.74,78732.0,74.9745,75.0091,74.8708,74.9399,78732.0
2019-04-30 14:15:00,86.74,86.79,86.69,86.7,61343.0,74.9399,74.9831,74.8967,74.9054,61343.0
2019-04-30 14:20:00,86.7,86.7,86.59,86.67,93626.0,74.9054,74.9054,74.8103,74.8795,93626.0
2019-04-30 14:25:00,86.66,86.67,86.44,86.5,150437.0,74.8708,74.8795,74.6808,74.7326,150437.0
2019-04-30 14:30:00,86.5,86.5,86.23,86.4,186465.0,74.7326,74.7326,74.4993,74.6462,186465.0
2019-04-30 14:35:00,86.41,86.47,86.3,86.44,96535.0,74.6548,74.7067,74.5598,74.6808,96535.0
2019-04-30 14:40:00,86.44,86.52,86.27,86.32,116526.0,74.6808,74.7499,74.5339,74.5771,116526.0
2019-04-30 14:45:00,86.32,86.34,86.2,86.31,161478.0,74.5771,74.5944,74.4734,74.5684,161478.0
2019-04-30 14:50:00,86.32,86.47,86.3,86.32,119371.0,74.5771,74.7067,74.5598,74.5771,119371.0
2019-04-30 14:55:00,86.33,86.4,86.3,86.34,127380.0,74.5857,74.6462,74.5598,74.5944,127380.0
2019-04-30 15:00:00,86.34,86.45,86.33,86.43,176608.0,74.5944,74.6894,74.5857,74.6721,176608.0
2019-04-30 15:05:00,86.43,86.47,86.28,86.38,207774.0,74.6721,74.7067,74.5425,74.6289,207774.0
2019-04-30 15:10:00,86.38,86.44,86.23,86.33,150996.0,74.6289,74.6808,74.4993,74.5857,150996.0
2019-04-30 15:15:00,86.34,86.55,86.33,86.53,185331.0,74.5944,74.7758,74.5857,74.7585,185331.0
2019-04-30 15:20:00,86.55,86.63,86.46,86.52,150557.0,74.7758,74.8449,74.698,74.7499,150557.0
2019-04-30 15:25:00,86.51,86.68,86.49,86.64,168395.0,74.7412,74.8881,74.7239,74.8535,168395.0
2019-04-30 15:30:00,86.62,86.65,86.4,86.41,209755.0,74.8363,74.8622,74.6462,74.6548,209755.0
2019-04-30 15:35:00,86.41,86.46,86.34,86.35,159775.0,74.6548,74.698,74.5944,74.603,159775.0
2019-04-30 15:40:00,86.36,86.43,86.3,86.3,163355.0,74.6116,74.6721,74.5598,74.5598,163355.0
2019-04-30 15:45:00,86.31,86.41,86.3,86.34,211623.0,74.5684,74.6548,74.5598,74.5944,211623.0
2019-04-30 15:50:00,86.34,86.34,86.09,86.2,460096.0,74.5944,74.5944,74.3784,74.4734,460096.0
2019-04-30 15:55:00,86.19,86.24,86.05,86.16,761433.0,74.4648,74.508,74.3438,74.4388,761433.0
2019-05-01 09:30:00,87.17,87.84,87.0,87.44,718700.0,75.3114,75.8903,75.1646,75.5447,718700.0
2019-05-01 09:35:00,87.41,87.84,87.27,87.78,571359.0,75.5188,75.8903,75.3978,75.8385,571359.0
2019-05-01 09:40:00,87.76,87.99,87.73,87.77,681268.0,75.8212,76.0199,75.7953,75.8298,681268.0
2019-05-01 09:45:00,87.8,87.91,87.75,87.85,518995.0,75.8557,75.9508,75.8125,75.8989,518995.0
2019-05-01 09:50:00,87.84,88.1,87.72,87.8,725028.0,75.8903,76.1149,75.7866,75.8557,725028.0
2019-05-01 09:55:00,87.79,87.93,87.74,87.86,270223.0,75.8471,75.9681,75.8039,75.9076,270223.0
2019-05-01 10:00:00,87.84,88.14,87.74,88.07,503980.0,75.8903,76.1495,75.8039,76.089,503980.0
2019-05-01 10:05:00,88.06,88.21,87.91,88.15,362202.0,76.0804,76.21,75.9508,76.1581,362202.0
2019-05-01 10:10:00,88.17,88.22,87.95,88.04,352701.0,76.1754,76.2186,75.9853,76.0631,352701.0
2019-05-01 10:15:00,88.03,88.04,87.74,87.81,457441.0,76.0544,76.0631,75.8039,75.8644,457441.0
2019-05-01 10:20:00,87.82,88.15,87.79,88.06,310313.0,75.873,76.1581,75.8471,76.0804,310313.0
2019-05-01 10:25:00,88.05,88.13,87.77,87.82,394550.0,76.0717,76.1408,75.8298,75.873,394550.0
2019-05-01 10:30:00,87.83,87.89,87.73,87.87,276950.0,75.8817,75.9335,75.7953,75.9162,276950.0
2019-05-01 10:35:00,87.89,87.94,87.74,87.86,212038.0,75.9335,75.9767,75.8039,75.9076,212038.0
2019-05-01 10:40:00,87.86,87.88,87.74,87.76,314387.0,75.9076,75.9249,75.8039,75.8212,314387.0
2019-05-01 10:45:00,87.75,87.82,87.74,87.81,141505.0,75.8125,75.873,75.8039,75.8644,141505.0
2019-05-01 10:50:00,87.82,88.04,87.77,87.77,391163.0,75.873,76.0631,75.8298,75.8298,391163.0
2019-05-01 10:55:00,87.77,87.79,87.59,87.77,450918.0,75.8298,75.8471,75.6743,75.8298,450918.0
2019-05-01 11:00:00,87.76,87.85,87.74,87.77,159047.0,75.8212,75.8989,75.8039,75.8298,159047.0
2019-05-01 11:05:00,87.76,87.91,87.74,87.75,265102.0,75.8212,75.9508,75.8039,75.8125,265102.0
2019-05-01 11:10:00,87.75,87.86,87.74,87.82,253318.0,75.8125,75.9076,75.8039,75.873,253318.0
2019-05-01 11:15:00,87.82,87.86,87.73,87.75,238385.0,75.873,75.9076,75.7953,75.8125,238385.0
2019-05-01 11:20:00,87.76,87.92,87.74,87.86,180745.0,75.8212,75.9594,75.8039,75.9076,180745.0
2019-05-01 11:25:00,87.86,87.89,87.75,87.77,74582.0,75.9076,75.9335,75.8125,75.8298,74582.0
2019-05-01 11:30:00,87.76,87.85,87.76,87.8,113107.0,75.8212,75.8989,75.8212,75.8557,113107.0
2019-05-01 11:35:00,87.8,88.05,87.79,88.04,195659.0,75.8557,76.0717,75.8471,76.0631,195659.0
2019-05-01 11:40:00,88.04,88.15,87.96,88.13,167255.0,76.0631,76.1581,75.994,76.1408,167255.0
2019-05-01 11:45:00,88.13,88.17,88.06,88.12,206797.0,76.1408,76.1754,76.0804,76.1322,206797.0
2019-05-01 11:50:00,88.12,88.17,88.04,88.09,154724.0,76.1322,76.1754,76.0631,76.1063,154724.0
2019-05-01 11:55:00,88.09,88.15,88.02,88.06,174459.0,76.1063,76.1581,76.0458,76.0804,174459.0
2019-05-01 12:00:00,88.07,88.12,87.98,88.02,141753.0,76.089,76.1322,76.0113,76.0458,141753.0
2019-05-01 12:05:00,88.03,88.11,88.01,88.06,116643.0,76.0544,76.1236,76.0372,76.0804,116643.0
2019-05-01 12:10:00,88.06,88.06,87.9,87.92,76935.0,76.0804,76.0804,75.9421,75.9594,76935.0
2019-05-01 12:15:00,87.93,87.95,87.74,87.75,237530.0,75.9681,75.9853,75.8039,75.8125,237530.0
2019-05-01 12:20:00,87.75,87.83,87.74,87.77,162766.0,75.8125,75.8817,75.8039,75.8298,162766.0
2019-05-01 12:25:00,87.76,87.82,87.74,87.77,131964.0,75.8212,75.873,75.8039,75.8298,131964.0
2019-05-01 12:30:00,87.77,87.83,87.61,87.75,448540.0,75.8298,75.8817,75.6916,75.8125,448540.0
2019-05-01 12:35:00,87.76,87.76,87.52,87.58,130288.0,75.8212,75.8212,75.6138,75.6657,130288.0
2019-05-01 12:40:00,87.56,87.65,87.32,87.33,174764.0,75.6484,75.7261,75.441,75.4497,174764.0
2019-05-01 12:45:00,87.34,87.49,87.26,87.32,149218.0,75.4583,75.5879,75.3892,75.441,149218.0
2019-05-01 12:50:00,87.32,87.32,87.11,87.12,175317.0,75.441,75.441,75.2596,75.2682,175317.0
2019-05-01 12:55:00,87.11,87.15,86.81,86.85,218609.0,75.2596,75.2942,75.0004,75.035,218609.0
2019-05-01 13:00:00,86.85,87.13,86.67,86.82,269764.0,75.035,75.2769,74.8795,75.0091,269764.0
2019-05-01 13:05:00,86.8,86.86,86.75,86.82,108284.0,74.9918,75.0436,74.9486,75.0091,108284.0
2019-05-01 13:10:00,86.8,86.88,86.73,86.84,131963.0,74.9918,75.0609,74.9313,75.0263,131963.0
2019-05-01 13:15:00,86.84,86.97,86.75,86.96,125514.0,75.0263,75.1387,74.9486,75.13,125514.0
2019-05-01 13:20:00,86.95,87.06,86.88,86.95,136878.0,75.1214,75.2164,75.0609,75.1214,136878.0
2019-05-01 13:25:00,86.95,86.98,86.8,86.89,64240.0,75.1214,75.1473,74.9918,75.0695,64240.0
2019-05-01 13:30:00,86.9,86.94,86.75,86.77,83362.0,75.0782,75.1127,74.9486,74.9659,83362.0
2019-05-01 13:35:00,86.77,87.02,86.75,86.9,167788.0,74.9659,75.1818,74.9486,75.0782,167788.0
2019-05-01 13:40:00,86.91,86.92,86.76,86.86,93454.0,75.0868,75.0955,74.9572,75.0436,93454.0
2019-05-01 13:45:00,86.85,86.89,86.79,86.88,72776.0,75.035,75.0695,74.9831,75.0609,72776.0
2019-05-01 13:50:00,86.88,86.89,86.73,86.76,147388.0,75.0609,75.0695,74.9313,74.9572,147388.0
2019-05-01 13:55:00,86.77,86.82,86.74,86.78,140580.0,74.9659,75.0091,74.9399,74.9745,140580.0
2019-05-01 14:00:00,86.78,87.19,86.76,86.86,263097.0,74.9745,75.3287,74.9572,75.0436,263097.0
2019-05-01 14:05:00,86.86,87.15,86.81,87.0,207141.0,75.0436,75.2942,75.0004,75.1646,207141.0
2019-05-01 14:10:00,87.01,87.07,86.86,86.9,155856.0,75.1732,75.225,75.0436,75.0782,155856.0
2019-05-01 14:15:00,86.9,87.09,86.86,87.07,116405.0,75.0782,75.2423,75.0436,75.225,116405.0
2019-05-01 14:20:00,87.07,87.2,87.0,87.07,183462.0,75.225,75.3374,75.1646,75.225,183462.0
2019-05-01 14:25:00,87.07,87.15,87.03,87.04,91034.0,75.225,75.2942,75.1905,75.1991,91034.0
2019-05-01 14:30:00,87.03,87.09,86.88,86.99,157291.0,75.1905,75.2423,75.0609,75.1559,157291.0
2019-05-01 14:35:00,86.99,87.0,86.77,86.78,142735.0,75.1559,75.1646,74.9659,74.9745,142735.0
2019-05-01 14:40:00,86.77,86.81,86.57,86.58,299411.0,74.9659,75.0004,74.7931,74.8017,299411.0
2019-05-01 14:45:00,86.57,86.6,86.17,86.25,417008.0,74.7931,74.819,74.4475,74.5166,417008.0
2019-05-01 14:50:00,86.26,86.49,86.23,86.45,318056.0,74.5252,74.7239,74.4993,74.6894,318056.0
2019-05-01 14:55:00,86.43,86.52,86.32,86.32,180917.0,74.6721,74.7499,74.5771,74.5771,180917.0
2019-05-01 15:00:00,86.32,86.33,86.15,86.25,177783.0,74.5771,74.5857,74.4302,74.5166,177783.0
2019-05-01 15:05:00,86.26,86.41,86.21,86.33,178544.0,74.5252,74.6548,74.482,74.5857,178544.0
2019-05-01 15:10:00,86.33,86.45,86.28,86.43,150441.0,74.5857,74.6894,74.5425,74.6721,150441.0
2019-05-01 15:15:00,86.43,86.74,86.43,86.72,242769.0,74.6721,74.9399,74.6721,74.9227,242769.0
2019-05-01 15:20:00,86.71,86.74,86.48,86.51,243533.0,74.914,74.9399,74.7153,74.7412,243533.0
2019-05-01 15:25:00,86.51,86.67,86.39,86.52,225130.0,74.7412,74.8795,74.6376,74.7499,225130.0
2019-05-01 15:30:00,86.51,86.55,86.38,86.43,223869.0,74.7412,74.7758,74.6289,74.6721,223869.0
2019-05-01 15:35:00,86.43,86.56,86.33,86.34,238921.0,74.6721,74.7844,74.5857,74.5944,238921.0
2019-05-01 15:40:00,86.33,86.5,86.2,86.48,344922.0,74.5857,74.7326,74.4734,74.7153,344922.0
2019-05-01 15:45:00,86.49,86.59,86.45,86.51,298404.0,74.7239,74.8103,74.6894,74.7412,298404.0
2019-05-01 15:50:00,86.51,86.52,86.22,86.3,512377.0,74.7412,74.7499,74.4907,74.5598,512377.0
2019-05-01 15:55:00,86.31,86.48,86.27,86.37,857514.0,74.5684,74.7153,74.5339,74.6203,857514.0
2019-05-02 09:30:00,87.27,88.22,86.8,88.21,2368605.0,75.3978,76.2186,74.9918,76.21,2368605.0
2019-05-02 09:35:00,88.22,89.06,88.16,88.64,2062758.0,76.2186,76.9443,76.1668,76.5815,2062758.0
2019-05-02 09:40:00,88.64,88.85,87.55,87.88,1160911.0,76.5815,76.7629,75.6397,75.9249,1160911.0
2019-05-02 09:45:00,87.88,88.7,87.81,88.53,958568.0,75.9249,76.6333,75.8644,76.4864,958568.0
2019-05-02 09:50:00,88.52,88.6,87.83,87.93,631059.0,76.4778,76.5469,75.8817,75.9681,631059.0
2019-05-02 09:55:00,87.94,88.21,87.53,88.16,704031.0,75.9767,76.21,75.6225,76.1668,704031.0
2019-05-02 10:00:00,88.17,88.6,88.16,88.49,578009.0,76.1754,76.5469,76.1668,76.4519,578009.0
2019-05-02 10:05:00,88.5,89.38,88.49,89.06,1246088.0,76.4605,77.2208,76.4519,76.9443,1246088.0
2019-05-02 10:10:00,89.04,89.3,88.94,89.21,705206.0,76.927,77.1517,76.8407,77.0739,705206.0
2019-05-02 10:15:00,89.22,89.75,89.17,89.45,946645.0,77.0826,77.5405,77.0394,77.2813,946645.0
2019-05-02 10:20:00,89.44,89.81,89.41,89.62,720254.0,77.2726,77.5923,77.2467,77.4281,720254.0
2019-05-02 10:25:00,89.63,89.82,89.58,89.77,490564.0,77.4368,77.6009,77.3936,77.5577,490564.0
2019-05-02 10:30:00,89.78,89.98,89.74,89.95,562149.0,77.5664,77.7392,77.5318,77.7133,562149.0
2019-05-02 10:35:00,89.93,90.34,89.91,90.03,1413717.0,77.696,78.0502,77.6787,77.7824,1413717.0
2019-05-02 10:40:00,90.05,90.05,89.33,89.49,699559.0,77.7996,77.7996,77.1776,77.3158,699559.0
2019-05-02 10:45:00,89.45,89.76,89.33,89.69,438932.0,77.2813,77.5491,77.1776,77.4886,438932.0
2019-05-02 10:50:00,89.68,89.74,89.06,89.14,428763.0,77.48,77.5318,76.9443,77.0134,428763.0
2019-05-02 10:55:00,89.11,89.13,88.5,88.8,650074.0,76.9875,77.0048,76.4605,76.7197,650074.0
2019-05-02 11:00:00,88.82,88.91,88.13,88.36,583093.0,76.737,76.8147,76.1408,76.3396,583093.0
2019-05-02 11:05:00,88.35,88.62,88.24,88.56,399486.0,76.3309,76.5642,76.2359,76.5123,399486.0
2019-05-02 11:10:00,88.56,88.73,88.25,88.59,410720.0,76.5123,76.6592,76.2445,76.5383,410720.0
2019-05-02 11:15:00,88.58,88.63,87.82,88.1,696656.0,76.5296,76.5728,75.873,76.1149,696656.0
2019-05-02 11:20:00,88.13,88.22,87.66,87.7,398706.0,76.1408,76.2186,75.7348,75.7693,398706.0
2019-05-02 11:25:00,87.69,88.37,87.68,88.1,319725.0,75.7607,76.3482,75.7521,76.1149,319725.0
2019-05-02 11:30:00,88.1,88.38,88.0,88.06,264402.0,76.1149,76.3568,76.0285,76.0804,264402.0
2019-05-02 11:35:00,88.09,88.29,87.9,88.13,241786.0,76.1063,76.2791,75.9421,76.1408,241786.0
2019-05-02 11:40:00,88.15,88.48,87.95,87.95,346647.0,76.1581,76.4432,75.9853,75.9853,346647.0
2019-05-02 11:45:00,87.98,88.09,87.81,88.09,342363.0,76.0113,76.1063,75.8644,76.1063,342363.0
2019-05-02 11:50:00,88.08,88.25,87.71,87.77,286854.0,76.0976,76.2445,75.778,75.8298,286854.0
2019-05-02 11:55:00,87.75,87.78,87.29,87.51,610476.0,75.8125,75.8385,75.4151,75.6052,610476.0
2019-05-02 12:00:00,87.51,87.54,87.02,87.38,490795.0,75.6052,75.6311,75.1818,75.4929,490795.0
2019-05-02 12:05:00,87.41,87.65,87.32,87.48,279178.0,75.5188,75.7261,75.441,75.5793,279178.0
2019-05-02 12:10:00,87.48,87.48,87.09,87.33,262995.0,75.5793,75.5793,75.2423,75.4497,262995.0
2019-05-02 12:15:00,87.33,87.64,87.02,87.14,272423.0,75.4497,75.7175,75.1818,75.2855,272423.0
2019-05-02 12:20:00,87.14,87.34,87.09,87.27,221146.0,75.2855,75.4583,75.2423,75.3978,221146.0
2019-05-02 12:25:00,87.29,87.57,87.24,87.56,156493.0,75.4151,75.657,75.3719,75.6484,156493.0
2019-05-02 12:30:00,87.56,87.86,87.45,87.79,176646.0,75.6484,75.9076,75.5534,75.8471,176646.0
2019-05-02 12:35:00,87.78,87.96,87.75,87.93,173755.0,75.8385,75.994,75.8125,75.9681,173755.0
2019-05-02 12:40:00,87.93,87.98,87.79,87.85,162960.0,75.9681,76.0113,75.8471,75.8989,162960.0
2019-05-02 12:45:00,87.83,87.99,87.8,87.91,95973.0,75.8817,76.0199,75.8557,75.9508,95973.0
2019-05-02 12:50:00,87.93,87.94,87.49,87.65,142359.0,75.9681,75.9767,75.5879,75.7261,142359.0
2019-05-02 12:55:00,87.62,87.65,87.31,87.4,87882.0,75.7002,75.7261,75.4324,75.5102,87882.0
2019-05-02 13:00:00,87.4,87.4,87.0,87.02,204326.0,75.5102,75.5102,75.1646,75.1818,204326.0
2019-05-02 13:05:00,87.01,87.28,86.92,87.2,323686.0,75.1732,75.4065,75.0955,75.3374,323686.0
2019-05-02 13:10:00,87.2,87.85,87.19,87.76,298340.0,75.3374,75.8989,75.3287,75.8212,298340.0
2019-05-02 13:15:00,87.78,87.88,87.24,87.29,357523.0,75.8385,75.9249,75.3719,75.4151,357523.0
2019-05-02 13:20:00,87.28,87.4,87.13,87.28,136465.0,75.4065,75.5102,75.2769,75.4065,136465.0
2019-05-02 13:25:00,87.29,87.5,87.25,87.35,155268.0,75.4151,75.5965,75.3806,75.467,155268.0
2019-05-02 13:30:00,87.36,87.42,87.18,87.32,103976.0,75.4756,75.5274,75.3201,75.441,103976.0
2019-05-02 13:35:00,87.33,87.43,87.31,87.33,135868.0,75.4497,75.5361,75.4324,75.4497,135868.0
2019-05-02 13:40:00,87.33,87.48,87.13,87.16,144802.0,75.4497,75.5793,75.2769,75.3028,144802.0
2019-05-02 13:45:00,87.18,87.19,86.72,86.8,344963.0,75.3201,75.3287,74.9227,74.9918,344963.0
2019-05-02 13:50:00,86.8,87.15,86.75,87.07,161868.0,74.9918,75.2942,74.9486,75.225,161868.0
2019-05-02 13:55:00,87.05,87.3,86.91,87.2,218063.0,75.2078,75.4238,75.0868,75.3374,218063.0
2019-05-02 14:00:00,87.2,87.2,86.54,86.56,329863.0,75.3374,75.3374,74.7671,74.7844,329863.0
2019-05-02 14:05:00,86.58,86.62,86.33,86.48,339811.0,74.8017,74.8363,74.5857,74.7153,339811.0
2019-05-02 14:10:00,86.51,86.78,86.48,86.63,330691.0,74.7412,74.9745,74.7153,74.8449,330691.0
2019-05-02 14:15:00,86.66,87.0,86.63,86.81,224260.0,74.8708,75.1646,74.8449,75.0004,224260.0
2019-05-02 14:20:00,86.8,87.1,86.76,87.1,172726.0,74.9918,75.251,74.9572,75.251,172726.0
2019-05-02 14:25:00,87.09,87.1,86.68,86.7,147504.0,75.2423,75.251,74.8881,74.9054,147504.0
2019-05-02 14:30:00,86.69,86.84,86.15,86.37,245748.0,74.8967,75.0263,74.4302,74.6203,245748.0
2019-05-02 14:35:00,86.38,86.61,86.22,86.57,201304.0,74.6289,74.8276,74.4907,74.7931,201304.0
2019-05-02 14:40:00,86.57,86.78,86.57,86.65,160413.0,74.7931,74.9745,74.7931,74.8622,160413.0
2019-05-02 14:45:00,86.63,86.84,86.51,86.6,144314.0,74.8449,75.0263,74.7412,74.819,144314.0
2019-05-02 14:50:00,86.6,86.94,86.53,86.89,140795.0,74.819,75.1127,74.7585,75.0695,140795.0
2019-05-02 14:55:00,86.9,87.1,86.82,87.09,257284.0,75.0782,75.251,75.0091,75.2423,257284.0
2019-05-02 15:00:00,87.07,87.16,86.92,87.1,204735.0,75.225,75.3028,75.0955,75.251,204735.0
2019-05-02 15:05:00,87.1,87.42,87.1,87.32,269631.0,75.251,75.5274,75.251,75.441,269631.0
2019-05-02 15:10:00,87.32,87.34,87.18,87.25,152798.0,75.441,75.4583,75.3201,75.3806,152798.0
2019-05-02 15:15:00,87.24,87.27,87.12,87.19,147326.0,75.3719,75.3978,75.2682,75.3287,147326.0
2019-05-02 15:20:00,87.19,87.29,87.07,87.19,173229.0,75.3287,75.4151,75.225,75.3287,173229.0
2019-05-02 15:25:00,87.2,87.21,86.96,87.05,300323.0,75.3374,75.346,75.13,75.2078,300323.0
2019-05-02 15:30:00,87.06,87.4,87.0,87.26,318320.0,75.2164,75.5102,75.1646,75.3892,318320.0
2019-05-02 15:35:00,87.27,87.32,87.06,87.08,185519.0,75.3978,75.441,75.2164,75.2337,185519.0
2019-05-02 15:40:00,87.09,87.11,86.71,86.78,360141.0,75.2423,75.2596,74.914,74.9745,360141.0
2019-05-02 15:45:00,86.79,87.01,86.78,86.87,270095.0,74.9831,75.1732,74.9745,75.0523,270095.0
2019-05-02 15:50:00,86.88,87.19,86.87,87.09,350371.0,75.0609,75.3287,75.0523,75.2423,350371.0
2019-05-02 15:55:00,87.1,87.19,87.01,87.13,467356.0,75.251,75.3287,75.1732,75.2769,467356.0
2019-05-03 09:30:00,87.75,88.0,87.06,87.95,985878.0,75.8125,76.0285,75.2164,75.9853,985878.0
2019-05-03 09:35:00,87.92,88.44,87.85,88.22,738587.0,75.9594,76.4087,75.8989,76.2186,738587.0
2019-05-03 09:40:00,88.23,88.68,88.23,88.66,523165.0,76.2272,76.616,76.2272,76.5987,523165.0
2019-05-03 09:45:00,88.64,88.7,88.07,88.33,351223.0,76.5815,76.6333,76.089,76.3136,351223.0
2019-05-03 09:50:00,88.33,88.37,87.83,88.29,345268.0,76.3136,76.3482,75.8817,76.2791,345268.0
2019-05-03 09:55:00,88.3,88.48,88.05,88.25,329267.0,76.2877,76.4432,76.0717,76.2445,329267.0
2019-05-03 10:00:00,88.24,88.35,87.61,87.67,431669.0,76.2359,76.3309,75.6916,75.7434,431669.0
2019-05-03 10:05:00,87.67,88.16,87.57,88.09,442576.0,75.7434,76.1668,75.657,76.1063,442576.0
2019-05-03 10:10:00,88.09,88.13,87.61,87.89,244168.0,76.1063,76.1408,75.6916,75.9335,244168.0
2019-05-03 10:15:00,87.9,88.0,87.67,87.73,371560.0,75.9421,76.0285,75.7434,75.7953,371560.0
2019-05-03 10:20:00,87.72,87.78,87.2,87.26,317487.0,75.7866,75.8385,75.3374,75.3892,317487.0
2019-05-03 10:25:00,87.26,87.52,87.23,87.47,212533.0,75.3892,75.6138,75.3633,75.5706,212533.0
2019-05-03 10:30:00,87.48,87.93,87.47,87.88,216897.0,75.5793,75.9681,75.5706,75.9249,216897.0
2019-05-03 10:35:00,87.89,88.1,87.78,87.86,255197.0,75.9335,76.1149,75.8385,75.9076,255197.0
2019-05-03 10:40:00,87.86,87.88,87.58,87.77,205100.0,75.9076,75.9249,75.6657,75.8298,205100.0
2019-05-03 10:45:00,87.78,88.15,87.78,87.78,207336.0,75.8385,76.1581,75.8385,75.8385,207336.0
2019-05-03 10:50:00,87.78,88.13,87.77,88.1,149940.0,75.8385,76.1408,75.8298,76.1149,149940.0
2019-05-03 10:55:00,88.07,88.38,87.99,88.33,202729.0,76.089,76.3568,76.0199,76.3136,202729.0
2019-05-03 11:00:00,88.31,88.46,88.24,88.38,171998.0,76.2964,76.426,76.2359,76.3568,171998.0
2019-05-03 11:05:00,88.39,88.56,88.28,88.41,268513.0,76.3655,76.5123,76.2704,76.3828,268513.0
2019-05-03 11:10:00,88.41,88.6,88.39,88.59,280381.0,76.3828,76.5469,76.3655,76.5383,280381.0
2019-05-03 11:15:00,88.58,88.61,88.35,88.48,240032.0,76.5296,76.5555,76.3309,76.4432,240032.0
2019-05-03 11:20:00,88.47,88.51,88.29,88.44,153611.0,76.4346,76.4691,76.2791,76.4087,153611.0
2019-05-03 11:25:00,88.45,88.6,88.45,88.6,147636.0,76.4173,76.5469,76.4173,76.5469,147636.0
2019-05-03 11:30:00,88.58,88.65,88.49,88.49,224746.0,76.5296,76.5901,76.4519,76.4519,224746.0
2019-05-03 11:35:00,88.5,88.54,88.31,88.46,103848.0,76.4605,76.4951,76.2964,76.426,103848.0
2019-05-03 11:40:00,88.46,88.56,88.29,88.46,113875.0,76.426,76.5123,76.2791,76.426,113875.0
2019-05-03 11:45:00,88.47,88.53,88.38,88.49,108287.0,76.4346,76.4864,76.3568,76.4519,108287.0
2019-05-03 11:50:00,88.48,88.72,88.4,88.65,216894.0,76.4432,76.6506,76.3741,76.5901,216894.0
2019-05-03 11:55:00,88.67,88.86,88.65,88.77,197725.0,76.6074,76.7715,76.5901,76.6938,197725.0
2019-05-03 12:00:00,88.77,88.81,88.53,88.73,154310.0,76.6938,76.7283,76.4864,76.6592,154310.0
2019-05-03 12:05:00,88.73,88.81,88.72,88.79,145563.0,76.6592,76.7283,76.6506,76.7111,145563.0
2019-05-03 12:10:00,88.79,89.43,88.75,89.34,540054.0,76.7111,77.264,76.6765,77.1862,540054.0
2019-05-03 12:15:00,89.35,89.5,89.18,89.49,386205.0,77.1949,77.3245,77.048,77.3158,386205.0
2019-05-03 12:20:00,89.5,89.76,89.39,89.47,413978.0,77.3245,77.5491,77.2294,77.2986,413978.0
2019-05-03 12:25:00,89.45,89.48,89.3,89.38,190462.0,77.2813,77.3072,77.1517,77.2208,190462.0
2019-05-03 12:30:00,89.38,89.41,89.19,89.39,289694.0,77.2208,77.2467,77.0566,77.2294,289694.0
2019-05-03 12:35:00,89.4,89.43,89.2,89.4,220603.0,77.2381,77.264,77.0653,77.2381,220603.0
2019-05-03 12:40:00,89.4,89.74,89.37,89.42,298550.0,77.2381,77.5318,77.2122,77.2554,298550.0
2019-05-03 12:45:00,89.41,89.52,89.25,89.41,130937.0,77.2467,77.3417,77.1085,77.2467,130937.0
2019-05-03 12:50:00,89.41,89.61,89.4,89.55,140092.0,77.2467,77.4195,77.2381,77.3677,140092.0
2019-05-03 12:55:00,89.53,89.56,89.39,89.42,94142.0,77.3504,77.3763,77.2294,77.2554,94142.0
2019-05-03 13:00:00,89.42,89.54,89.33,89.47,109761.0,77.2554,77.359,77.1776,77.2986,109761.0
2019-05-03 13:05:00,89.46,89.56,89.38,89.5,87599.0,77.2899,77.3763,77.2208,77.3245,87599.0
2019-05-03 13:10:00,89.5,89.67,89.45,89.67,123126.0,77.3245,77.4713,77.2813,77.4713,123126.0
2019-05-03 13:15:00,89.67,89.71,89.51,89.62,325040.0,77.4713,77.5059,77.3331,77.4281,325040.0
2019-05-03 13:20:00,89.62,89.63,89.52,89.52,124856.0,77.4281,77.4368,77.3417,77.3417,124856.0
2019-05-03 13:25:00,89.52,89.62,89.51,89.6,93029.0,77.3417,77.4281,77.3331,77.4109,93029.0
2019-05-03 13:30:00,89.61,89.65,89.54,89.57,100747.0,77.4195,77.4541,77.359,77.3849,100747.0
2019-05-03 13:35:00,89.55,89.59,89.42,89.51,102420.0,77.3677,77.4022,77.2554,77.3331,102420.0
2019-05-03 13:40:00,89.5,89.55,89.27,89.27,129299.0,77.3245,77.3677,77.1258,77.1258,129299.0
2019-05-03 13:45:00,89.28,89.44,89.26,89.42,152066.0,77.1344,77.2726,77.1171,77.2554,152066.0
2019-05-03 13:50:00,89.43,89.67,89.42,89.6,174916.0,77.264,77.4713,77.2554,77.4109,174916.0
2019-05-03 13:55:00,89.61,89.72,89.54,89.7,121731.0,77.4195,77.5145,77.359,77.4973,121731.0
2019-05-03 14:00:00,89.69,89.82,89.43,89.55,289197.0,77.4886,77.6009,77.264,77.3677,289197.0
2019-05-03 14:05:00,89.56,89.66,89.45,89.57,182095.0,77.3763,77.4627,77.2813,77.3849,182095.0
2019-05-03 14:10:00,89.57,89.62,89.39,89.53,176101.0,77.3849,77.4281,77.2294,77.3504,176101.0
2019-05-03 14:15:00,89.53,89.59,89.48,89.59,86426.0,77.3504,77.4022,77.3072,77.4022,86426.0
2019-05-03 14:20:00,89.6,89.6,89.49,89.56,115336.0,77.4109,77.4109,77.3158,77.3763,115336.0
2019-05-03 14:25:00,89.56,89.57,89.28,89.3,170339.0,77.3763,77.3849,77.1344,77.1517,170339.0
2019-05-03 14:30:00,89.29,89.37,89.21,89.25,123056.0,77.143,77.2122,77.0739,77.1085,123056.0
2019-05-03 14:35:00,89.26,89.27,89.07,89.1,123602.0,77.1171,77.1258,76.953,76.9789,123602.0
2019-05-03 14:40:00,89.11,89.24,89.1,89.22,113101.0,76.9875,77.0998,76.9789,77.0826,113101.0
2019-05-03 14:45:00,89.22,89.46,89.22,89.34,129420.0,77.0826,77.2899,77.0826,77.1862,129420.0
2019-05-03 14:50:00,89.34,89.38,89.09,89.22,144684.0,77.1862,77.2208,76.9702,77.0826,144684.0
2019-05-03 14:55:00,89.23,89.24,89.04,89.09,112308.0,77.0912,77.0998,76.927,76.9702,112308.0
2019-05-03 15:00:00,89.08,89.08,88.89,88.9,179817.0,76.9616,76.9616,76.7975,76.8061,179817.0
2019-05-03 15:05:00,88.89,88.95,88.75,88.75,239636.0,76.7975,76.8493,76.6765,76.6765,239636.0
2019-05-03 15:10:00,88.75,89.05,88.75,89.03,236012.0,76.6765,76.9357,76.6765,76.9184,236012.0
2019-05-03 15:15:00,89.03,89.03,88.81,88.87,139599.0,76.9184,76.9184,76.7283,76.7802,139599.0
2019-05-03 15:20:00,88.87,88.96,88.85,88.89,135235.0,76.7802,76.8579,76.7629,76.7975,135235.0
2019-05-03 15:25:00,88.9,88.99,88.87,88.97,155660.0,76.8061,76.8839,76.7802,76.8666,155660.0
2019-05-03 15:30:00,88.96,88.97,88.87,88.96,253389.0,76.8579,76.8666,76.7802,76.8579,253389.0
2019-05-03 15:35:00,88.97,89.03,88.94,89.03,187370.0,76.8666,76.9184,76.8407,76.9184,187370.0
2019-05-03 15:40:00,89.04,89.26,89.02,89.26,229807.0,76.927,77.1171,76.9098,77.1171,229807.0
2019-05-03 15:45:00,89.26,89.3,89.15,89.21,316116.0,77.1171,77.1517,77.0221,77.0739,316116.0
2019-05-03 15:50:00,89.22,89.27,89.18,89.25,381523.0,77.0826,77.1258,77.048,77.1085,381523.0
2019-05-03 15:55:00,89.25,89.4,89.23,89.29,808166.0,77.1085,77.2381,77.0912,77.143,808166.0
2019-05-06 09:30:00,86.36,87.83,86.14,87.77,1334244.0,74.6116,75.8817,74.4216,75.8298,1334244.0
2019-05-06 09:35:00,87.76,87.76,87.01,87.31,491402.0,75.8212,75.8212,75.1732,75.4324,491402.0
2019-05-06 09:40:00,87.34,87.48,87.2,87.44,337578.0,75.4583,75.5793,75.3374,75.5447,337578.0
2019-05-06 09:45:00,87.44,87.46,86.85,87.21,355361.0,75.5447,75.562,75.035,75.346,355361.0
2019-05-06 09:50:00,87.2,87.37,86.88,87.31,312176.0,75.3374,75.4842,75.0609,75.4324,312176.0
2019-05-06 09:55:00,87.29,87.75,87.28,87.7,274793.0,75.4151,75.8125,75.4065,75.7693,274793.0
2019-05-06 10:00:00,87.68,87.69,87.3,87.61,270217.0,75.7521,75.7607,75.4238,75.6916,270217.0
2019-05-06 10:05:00,87.61,87.64,87.34,87.52,145406.0,75.6916,75.7175,75.4583,75.6138,145406.0
2019-05-06 10:10:00,87.52,87.73,87.3,87.61,358745.0,75.6138,75.7953,75.4238,75.6916,358745.0
2019-05-06 10:15:00,87.63,87.71,87.2,87.5,245732.0,75.7089,75.778,75.3374,75.5965,245732.0
2019-05-06 10:20:00,87.5,87.86,87.49,87.69,186479.0,75.5965,75.9076,75.5879,75.7607,186479.0
2019-05-06 10:25:00,87.7,87.79,87.49,87.67,104298.0,75.7693,75.8471,75.5879,75.7434,104298.0
2019-05-06 10:30:00,87.67,87.78,87.6,87.75,100212.0,75.7434,75.8385,75.6829,75.8125,100212.0
2019-05-06 10:35:00,87.76,87.85,87.58,87.69,124026.0,75.8212,75.8989,75.6657,75.7607,124026.0
2019-05-06 10:40:00,87.7,87.87,87.19,87.3,177796.0,75.7693,75.9162,75.3287,75.4238,177796.0
2019-05-06 10:45:00,87.3,87.5,87.24,87.45,170486.0,75.4238,75.5965,75.3719,75.5534,170486.0
2019-05-06 10:50:00,87.45,87.69,87.43,87.58,224683.0,75.5534,75.7607,75.5361,75.6657,224683.0
2019-05-06 10:55:00,87.57,87.6,87.42,87.58,119524.0,75.657,75.6829,75.5274,75.6657,119524.0
2019-05-06 11:00:00,87.57,87.7,87.27,87.32,194382.0,75.657,75.7693,75.3978,75.441,194382.0
2019-05-06 11:05:00,87.31,87.42,87.1,87.22,170139.0,75.4324,75.5274,75.251,75.3546,170139.0
2019-05-06 11:10:00,87.21,87.39,87.19,87.31,80210.0,75.346,75.5015,75.3287,75.4324,80210.0
2019-05-06 11:15:00,87.3,87.48,87.26,87.4,81662.0,75.4238,75.5793,75.3892,75.5102,81662.0
2019-05-06 11:20:00,87.41,87.57,87.38,87.46,75903.0,75.5188,75.657,75.4929,75.562,75903.0
2019-05-06 11:25:00,87.46,87.52,87.23,87.27,193468.0,75.562,75.6138,75.3633,75.3978,193468.0
2019-05-06 11:30:00,87.26,87.31,87.05,87.13,195637.0,75.3892,75.4324,75.2078,75.2769,195637.0
2019-05-06 11:35:00,87.13,87.51,87.12,87.38,141908.0,75.2769,75.6052,75.2682,75.4929,141908.0
2019-05-06 11:40:00,87.37,87.48,87.31,87.37,82409.0,75.4842,75.5793,75.4324,75.4842,82409.0
2019-05-06 11:45:00,87.35,87.49,87.29,87.29,85922.0,75.467,75.5879,75.4151,75.4151,85922.0
2019-05-06 11:50:00,87.29,87.39,87.15,87.26,104510.0,75.4151,75.5015,75.2942,75.3892,104510.0
2019-05-06 11:55:00,87.29,87.41,87.24,87.4,88998.0,75.4151,75.5188,75.3719,75.5102,88998.0
2019-05-06 12:00:00,87.4,87.43,87.26,87.4,79843.0,75.5102,75.5361,75.3892,75.5102,79843.0
2019-05-06 12:05:00,87.39,87.44,87.12,87.17,130812.0,75.5015,75.5447,75.2682,75.3114,130812.0
2019-05-06 12:10:00,87.18,87.25,86.93,87.24,155425.0,75.3201,75.3806,75.1041,75.3719,155425.0
2019-05-06 12:15:00,87.22,87.39,87.18,87.25,120428.0,75.3546,75.5015,75.3201,75.3806,120428.0
2019-05-06 12:20:00,87.25,87.29,87.18,87.19,66260.0,75.3806,75.4151,75.3201,75.3287,66260.0
2019-05-06 12:25:00,87.2,87.2,86.88,86.91,154979.0,75.3374,75.3374,75.0609,75.0868,154979.0
2019-05-06 12:30:00,86.91,87.22,86.89,87.15,138012.0,75.0868,75.3546,75.0695,75.2942,138012.0
2019-05-06 12:35:00,87.16,87.25,87.13,87.15,78124.0,75.3028,75.3806,75.2769,75.2942,78124.0
2019-05-06 12:40:00,87.16,87.29,87.14,87.22,79325.0,75.3028,75.4151,75.2855,75.3546,79325.0
2019-05-06 12:45:00,87.22,87.33,87.2,87.23,73708.0,75.3546,75.4497,75.3374,75.3633,73708.0
2019-05-06 12:50:00,87.22,87.37,87.21,87.28,90326.0,75.3546,75.4842,75.346,75.4065,90326.0
2019-05-06 12:55:00,87.26,87.28,87.11,87.25,69853.0,75.3892,75.4065,75.2596,75.3806,69853.0
2019-05-06 13:00:00,87.25,87.31,87.19,87.29,65547.0,75.3806,75.4324,75.3287,75.4151,65547.0
2019-05-06 13:05:00,87.29,87.31,87.07,87.14,70417.0,75.4151,75.4324,75.225,75.2855,70417.0
2019-05-06 13:10:00,87.14,87.24,87.13,87.2,44350.0,75.2855,75.3719,75.2769,75.3374,44350.0
2019-05-06 13:15:00,87.21,87.36,87.21,87.29,55862.0,75.346,75.4756,75.346,75.4151,55862.0
2019-05-06 13:20:00,87.29,87.37,87.23,87.34,64699.0,75.4151,75.4842,75.3633,75.4583,64699.0
2019-05-06 13:25:00,87.34,87.54,87.34,87.54,105793.0,75.4583,75.6311,75.4583,75.6311,105793.0
2019-05-06 13:30:00,87.55,87.58,87.39,87.42,72661.0,75.6397,75.6657,75.5015,75.5274,72661.0
2019-05-06 13:35:00,87.4,87.43,87.27,87.4,49343.0,75.5102,75.5361,75.3978,75.5102,49343.0
2019-05-06 13:40:00,87.41,87.56,87.37,87.46,94229.0,75.5188,75.6484,75.4842,75.562,94229.0
2019-05-06 13:45:00,87.45,87.63,87.4,87.63,102528.0,75.5534,75.7089,75.5102,75.7089,102528.0
2019-05-06 13:50:00,87.63,87.84,87.6,87.79,106332.0,75.7089,75.8903,75.6829,75.8471,106332.0
2019-05-06 13:55:00,87.8,87.96,87.75,87.96,102238.0,75.8557,75.994,75.8125,75.994,102238.0
2019-05-06 14:00:00,87.96,88.03,87.82,87.92,136292.0,75.994,76.0544,75.873,75.9594,136292.0
2019-05-06 14:05:00,87.92,88.02,87.76,87.9,327231.0,75.9594,76.0458,75.8212,75.9421,327231.0
2019-05-06 14:10:00,87.89,88.0,87.84,87.97,80783.0,75.9335,76.0285,75.8903,76.0026,80783.0
2019-05-06 14:15:00,87.97,88.03,87.92,87.98,77633.0,76.0026,76.0544,75.9594,76.0113,77633.0
2019-05-06 14:20:00,87.98,88.17,87.95,88.06,126521.0,76.0113,76.1754,75.9853,76.0804,126521.0
2019-05-06 14:25:00,88.07,88.17,88.05,88.1,67030.0,76.089,76.1754,76.0717,76.1149,67030.0
2019-05-06 14:30:00,88.1,88.24,88.09,88.24,81046.0,76.1149,76.2359,76.1063,76.2359,81046.0
2019-05-06 14:35:00,88.24,88.26,88.08,88.12,112921.0,76.2359,76.2532,76.0976,76.1322,112921.0
2019-05-06 14:40:00,88.11,88.32,88.1,88.31,107919.0,76.1236,76.305,76.1149,76.2964,107919.0
2019-05-06 14:45:00,88.3,88.5,88.29,88.43,179153.0,76.2877,76.4605,76.2791,76.4,179153.0
2019-05-06 14:50:00,88.43,88.6,88.43,88.59,117520.0,76.4,76.5469,76.4,76.5383,117520.0
2019-05-06 14:55:00,88.58,88.7,88.54,88.56,229545.0,76.5296,76.6333,76.4951,76.5123,229545.0
2019-05-06 15:00:00,88.56,88.63,88.54,88.56,133264.0,76.5123,76.5728,76.4951,76.5123,133264.0
2019-05-06 15:05:00,88.56,88.64,88.38,88.44,165419.0,76.5123,76.5815,76.3568,76.4087,165419.0
2019-05-06 15:10:00,88.42,88.5,88.14,88.2,131893.0,76.3914,76.4605,76.1495,76.2013,131893.0
2019-05-06 15:15:00,88.2,88.28,88.19,88.23,84383.0,76.2013,76.2704,76.1927,76.2272,84383.0
2019-05-06 15:20:00,88.22,88.41,88.22,88.39,111157.0,76.2186,76.3828,76.2186,76.3655,111157.0
2019-05-06 15:25:00,88.39,88.56,88.28,88.29,132469.0,76.3655,76.5123,76.2704,76.2791,132469.0
2019-05-06 15:30:00,88.3,88.47,88.22,88.38,192495.0,76.2877,76.4346,76.2186,76.3568,192495.0
2019-05-06 15:35:00,88.39,88.48,88.28,88.28,201354.0,76.3655,76.4432,76.2704,76.2704,201354.0
2019-05-06 15:40:00,88.28,88.32,88.24,88.3,206355.0,76.2704,76.305,76.2359,76.2877,206355.0
2019-05-06 15:45:00,88.29,88.29,88.18,88.24,223127.0,76.2791,76.2791,76.184,76.2359,223127.0
2019-05-06 15:50:00,88.24,88.41,88.24,88.32,221449.0,76.2359,76.3828,76.2359,76.305,221449.0
2019-05-06 15:55:00,88.32,88.32,88.14,88.27,386614.0,76.305,76.305,76.1495,76.2618,386614.0
2019-05-07 09:30:00,87.2,88.15,87.1,87.78,755524.0,75.3374,76.1581,75.251,75.8385,755524.0
2019-05-07 09:35:00,87.8,87.88,87.36,87.88,472093.0,75.8557,75.9249,75.4756,75.9249,472093.0
2019-05-07 09:40:00,87.84,87.85,87.21,87.33,269554.0,75.8903,75.8989,75.346,75.4497,269554.0
2019-05-07 09:45:00,87.36,87.36,86.77,86.89,420027.0,75.4756,75.4756,74.9659,75.0695,420027.0
2019-05-07 09:50:00,86.9,86.94,86.59,86.81,263906.0,75.0782,75.1127,74.8103,75.0004,263906.0
2019-05-07 09:55:00,86.82,87.05,86.79,87.05,300214.0,75.0091,75.2078,74.9831,75.2078,300214.0
2019-05-07 10:00:00,87.05,87.1,86.76,86.89,286812.0,75.2078,75.251,74.9572,75.0695,286812.0
2019-05-07 10:05:00,86.87,87.13,86.78,86.9,200516.0,75.0523,75.2769,74.9745,75.0782,200516.0
2019-05-07 10:10:00,86.9,86.99,86.76,86.87,127255.0,75.0782,75.1559,74.9572,75.0523,127255.0
2019-05-07 10:15:00,86.87,87.0,86.72,86.97,184280.0,75.0523,75.1646,74.9227,75.1387,184280.0
2019-05-07 10:20:00,86.97,87.08,86.91,87.03,165605.0,75.1387,75.2337,75.0868,75.1905,165605.0
2019-05-07 10:25:00,87.02,87.14,86.84,87.02,171774.0,75.1818,75.2855,75.0263,75.1818,171774.0
2019-05-07 10:30:00,87.03,87.13,86.89,86.92,147497.0,75.1905,75.2769,75.0695,75.0955,147497.0
2019-05-07 10:35:00,86.92,87.11,86.76,86.79,163926.0,75.0955,75.2596,74.9572,74.9831,163926.0
2019-05-07 10:40:00,86.78,86.78,86.45,86.49,239596.0,74.9745,74.9745,74.6894,74.7239,239596.0
2019-05-07 10:45:00,86.49,86.54,86.39,86.44,295974.0,74.7239,74.7671,74.6376,74.6808,295974.0
2019-05-07 10:50:00,86.44,86.45,86.14,86.34,262977.0,74.6808,74.6894,74.4216,74.5944,262977.0
2019-05-07 10:55:00,86.34,86.54,86.33,86.43,172344.0,74.5944,74.7671,74.5857,74.6721,172344.0
2019-05-07 11:00:00,86.42,86.45,85.91,85.95,337496.0,74.6635,74.6894,74.2229,74.2574,337496.0
2019-05-07 11:05:00,85.95,86.59,85.95,86.58,379906.0,74.2574,74.8103,74.2574,74.8017,379906.0
2019-05-07 11:10:00,86.58,86.58,86.03,86.15,207821.0,74.8017,74.8017,74.3265,74.4302,207821.0
2019-05-07 11:15:00,86.17,86.36,86.09,86.24,148438.0,74.4475,74.6116,74.3784,74.508,148438.0
2019-05-07 11:20:00,86.25,86.25,85.98,86.0,169488.0,74.5166,74.5166,74.2833,74.3006,169488.0
2019-05-07 11:25:00,86.01,86.25,85.91,86.19,243166.0,74.3092,74.5166,74.2229,74.4648,243166.0
2019-05-07 11:30:00,86.19,86.47,86.19,86.4,200208.0,74.4648,74.7067,74.4648,74.6462,200208.0
2019-05-07 11:35:00,86.43,86.5,86.16,86.34,180784.0,74.6721,74.7326,74.4388,74.5944,180784.0
2019-05-07 11:40:00,86.39,86.5,86.06,86.08,127675.0,74.6376,74.7326,74.3524,74.3697,127675.0
2019-05-07 11:45:00,86.07,86.26,86.06,86.15,114916.0,74.3611,74.5252,74.3524,74.4302,114916.0
2019-05-07 11:50:00,86.16,86.19,85.97,86.01,132662.0,74.4388,74.4648,74.2747,74.3092,132662.0
2019-05-07 11:55:00,86.02,86.11,85.71,85.93,216550.0,74.3179,74.3956,74.0501,74.2401,216550.0
2019-05-07 12:00:00,85.93,85.94,85.75,85.9,104998.0,74.2401,74.2488,74.0846,74.2142,104998.0
2019-05-07 12:05:00,85.91,86.19,85.87,86.08,146428.0,74.2229,74.4648,74.1883,74.3697,146428.0
2019-05-07 12:10:00,86.11,86.17,85.96,86.04,148981.0,74.3956,74.4475,74.2661,74.3352,148981.0
2019-05-07 12:15:00,86.05,86.27,86.01,86.12,154429.0,74.3438,74.5339,74.3092,74.4043,154429.0
2019-05-07 12:20:00,86.13,86.49,86.1,86.49,146176.0,74.4129,74.7239,74.387,74.7239,146176.0
2019-05-07 12:25:00,86.49,86.57,86.43,86.5,119019.0,74.7239,74.7931,74.6721,74.7326,119019.0
2019-05-07 12:30:00,86.5,86.58,86.34,86.39,155296.0,74.7326,74.8017,74.5944,74.6376,155296.0
2019-05-07 12:35:00,86.37,86.57,86.37,86.53,97271.0,74.6203,74.7931,74.6203,74.7585,97271.0
2019-05-07 12:40:00,86.53,86.53,86.38,86.41,73237.0,74.7585,74.7585,74.6289,74.6548,73237.0
2019-05-07 12:45:00,86.41,86.48,86.25,86.29,90168.0,74.6548,74.7153,74.5166,74.5512,90168.0
2019-05-07 12:50:00,86.28,86.36,86.22,86.28,147981.0,74.5425,74.6116,74.4907,74.5425,147981.0
2019-05-07 12:55:00,86.27,86.29,86.08,86.11,113119.0,74.5339,74.5512,74.3697,74.3956,113119.0
2019-05-07 13:00:00,86.11,86.13,85.96,86.0,119412.0,74.3956,74.4129,74.2661,74.3006,119412.0
2019-05-07 13:05:00,85.99,86.02,85.7,85.74,196940.0,74.292,74.3179,74.0414,74.076,196940.0
2019-05-07 13:10:00,85.77,85.91,85.66,85.88,173043.0,74.1019,74.2229,74.0069,74.1969,173043.0
2019-05-07 13:15:00,85.87,85.87,85.76,85.8,119354.0,74.1883,74.1883,74.0933,74.1278,119354.0
2019-05-07 13:20:00,85.81,85.87,85.78,85.8,232188.0,74.1365,74.1883,74.1105,74.1278,232188.0
2019-05-07 13:25:00,85.81,85.83,85.52,85.68,209707.0,74.1365,74.1537,73.8859,74.0241,209707.0
2019-05-07 13:30:00,85.68,85.7,85.38,85.55,337308.0,74.0241,74.0414,73.765,73.9118,337308.0
2019-05-07 13:35:00,85.53,85.55,85.19,85.36,411585.0,73.8945,73.9118,73.6008,73.7477,411585.0
2019-05-07 13:40:00,85.36,85.47,85.21,85.27,219845.0,73.7477,73.8427,73.6181,73.6699,219845.0
2019-05-07 13:45:00,85.26,85.45,85.24,85.35,259651.0,73.6613,73.8254,73.644,73.739,259651.0
2019-05-07 13:50:00,85.35,85.53,85.31,85.45,134198.0,73.739,73.8945,73.7045,73.8254,134198.0
2019-05-07 13:55:00,85.45,85.74,85.44,85.56,148867.0,73.8254,74.076,73.8168,73.9205,148867.0
2019-05-07 14:00:00,85.54,85.62,85.46,85.51,176800.0,73.9032,73.9723,73.8341,73.8773,176800.0
2019-05-07 14:05:00,85.51,85.8,85.47,85.74,233934.0,73.8773,74.1278,73.8427,74.076,233934.0
2019-05-07 14:10:00,85.75,85.76,85.56,85.6,91787.0,74.0846,74.0933,73.9205,73.955,91787.0
2019-05-07 14:15:00,85.62,85.76,85.56,85.76,116500.0,73.9723,74.0933,73.9205,74.0933,116500.0
2019-05-07 14:20:00,85.76,85.87,85.58,85.65,156273.0,74.0933,74.1883,73.9377,73.9982,156273.0
2019-05-07 14:25:00,85.65,85.72,85.55,85.63,111860.0,73.9982,74.0587,73.9118,73.9809,111860.0
2019-05-07 14:30:00,85.65,85.72,85.57,85.59,169999.0,73.9982,74.0587,73.9291,73.9464,169999.0
2019-05-07 14:35:00,85.6,85.62,85.3,85.34,177298.0,73.955,73.9723,73.6958,73.7304,177298.0
2019-05-07 14:40:00,85.35,85.61,85.35,85.42,142872.0,73.739,73.9637,73.739,73.7995,142872.0
2019-05-07 14:45:00,85.4,85.52,85.34,85.42,145232.0,73.7822,73.8859,73.7304,73.7995,145232.0
2019-05-07 14:50:00,85.42,85.52,85.3,85.4,189177.0,73.7995,73.8859,73.6958,73.7822,189177.0
2019-05-07 14:55:00,85.39,85.55,85.34,85.53,264830.0,73.7736,73.9118,73.7304,73.8945,264830.0
2019-05-07 15:00:00,85.54,85.55,85.4,85.46,156195.0,73.9032,73.9118,73.7822,73.8341,156195.0
2019-05-07 15:05:00,85.46,85.59,85.34,85.55,241564.0,73.8341,73.9464,73.7304,73.9118,241564.0
2019-05-07 15:10:00,85.56,85.77,85.53,85.59,216837.0,73.9205,74.1019,73.8945,73.9464,216837.0
2019-05-07 15:15:00,85.6,85.67,85.44,85.5,210735.0,73.955,74.0155,73.8168,73.8686,210735.0
2019-05-07 15:20:00,85.5,85.52,85.26,85.34,265660.0,73.8686,73.8859,73.6613,73.7304,265660.0
2019-05-07 15:25:00,85.35,85.46,85.25,85.28,253489.0,73.739,73.8341,73.6526,73.6786,253489.0
2019-05-07 15:30:00,85.29,85.3,85.07,85.08,453294.0,73.6872,73.6958,73.4971,73.5058,453294.0
2019-05-07 15:35:00,85.09,85.11,84.78,84.94,535756.0,73.5144,73.5317,73.2466,73.3848,535756.0
2019-05-07 15:40:00,84.94,85.27,84.93,85.25,400424.0,73.3848,73.6699,73.3762,73.6526,400424.0
2019-05-07 15:45:00,85.23,85.26,84.99,85.23,525574.0,73.6354,73.6613,73.428,73.6354,525574.0
2019-05-07 15:50:00,85.22,85.32,85.02,85.17,509583.0,73.6267,73.7131,73.4539,73.5835,509583.0
2019-05-07 15:55:00,85.17,85.37,85.09,85.16,736050.0,73.5835,73.7563,73.5144,73.5749,736050.0
2019-05-08 09:30:00,84.9,85.08,84.37,84.55,746157.0,73.3503,73.5058,72.8924,73.0479,746157.0
2019-05-08 09:35:00,84.56,84.75,84.4,84.45,435548.0,73.0565,73.2207,72.9183,72.9615,435548.0
2019-05-08 09:40:00,84.43,85.14,84.26,85.1,421091.0,72.9442,73.5576,72.7973,73.523,421091.0
2019-05-08 09:45:00,85.12,85.72,85.09,85.4,463456.0,73.5403,74.0587,73.5144,73.7822,463456.0
2019-05-08 09:50:00,85.38,85.47,85.07,85.11,251991.0,73.765,73.8427,73.4971,73.5317,251991.0
2019-05-08 09:55:00,85.1,85.36,84.88,85.35,215311.0,73.523,73.7477,73.333,73.739,215311.0
2019-05-08 10:00:00,85.36,85.52,85.22,85.26,241812.0,73.7477,73.8859,73.6267,73.6613,241812.0
2019-05-08 10:05:00,85.27,85.28,85.09,85.16,186842.0,73.6699,73.6786,73.5144,73.5749,186842.0
2019-05-08 10:10:00,85.14,85.35,84.97,85.16,171331.0,73.5576,73.739,73.4107,73.5749,171331.0
2019-05-08 10:15:00,85.16,85.28,85.06,85.06,184682.0,73.5749,73.6786,73.4885,73.4885,184682.0
2019-05-08 10:20:00,85.06,85.23,84.89,85.22,148835.0,73.4885,73.6354,73.3416,73.6267,148835.0
2019-05-08 10:25:00,85.23,85.23,84.86,84.86,145385.0,73.6354,73.6354,73.3157,73.3157,145385.0
2019-05-08 10:30:00,84.87,84.88,84.5,84.56,171189.0,73.3243,73.333,73.0047,73.0565,171189.0
2019-05-08 10:35:00,84.55,84.61,84.27,84.41,231716.0,73.0479,73.0997,72.806,72.9269,231716.0
2019-05-08 10:40:00,84.45,84.61,84.39,84.6,153970.0,72.9615,73.0997,72.9096,73.0911,153970.0
2019-05-08 10:45:00,84.59,84.63,84.32,84.34,173587.0,73.0824,73.117,72.8492,72.8664,173587.0
2019-05-08 10:50:00,84.35,84.53,84.14,84.33,206812.0,72.8751,73.0306,72.6936,72.8578,206812.0
2019-05-08 10:55:00,84.32,84.79,84.11,84.71,275182.0,72.8492,73.2552,72.6677,73.1861,275182.0
2019-05-08 11:00:00,84.72,85.02,84.68,84.98,521141.0,73.1947,73.4539,73.1602,73.4194,521141.0
2019-05-08 11:05:00,85.0,85.18,84.78,84.81,317560.0,73.4366,73.5922,73.2466,73.2725,317560.0
2019-05-08 11:10:00,84.82,85.06,84.76,84.99,207783.0,73.2811,73.4885,73.2293,73.428,207783.0
2019-05-08 11:15:00,84.98,85.01,84.64,84.65,164406.0,73.4194,73.4453,73.1256,73.1343,164406.0
2019-05-08 11:20:00,84.63,84.9,84.59,84.79,178914.0,73.117,73.3503,73.0824,73.2552,178914.0
2019-05-08 11:25:00,84.78,84.98,84.71,84.95,130587.0,73.2466,73.4194,73.1861,73.3935,130587.0
2019-05-08 11:30:00,84.95,85.31,84.73,85.03,297842.0,73.3935,73.7045,73.2034,73.4626,297842.0
2019-05-08 11:35:00,85.05,85.12,84.61,84.67,166649.0,73.4798,73.5403,73.0997,73.1515,166649.0
2019-05-08 11:40:00,84.66,84.86,84.6,84.7,96982.0,73.1429,73.3157,73.0911,73.1775,96982.0
2019-05-08 11:45:00,84.69,84.91,84.63,84.9,122491.0,73.1688,73.3589,73.117,73.3503,122491.0
2019-05-08 11:50:00,84.89,84.97,84.77,84.92,111605.0,73.3416,73.4107,73.2379,73.3675,111605.0
2019-05-08 11:55:00,84.9,85.08,84.81,84.86,122115.0,73.3503,73.5058,73.2725,73.3157,122115.0
2019-05-08 12:00:00,84.85,85.04,84.79,84.81,73144.0,73.3071,73.4712,73.2552,73.2725,73144.0
2019-05-08 12:05:00,84.83,84.98,84.76,84.78,126846.0,73.2898,73.4194,73.2293,73.2466,126846.0
2019-05-08 12:10:00,84.78,84.89,84.77,84.86,62509.0,73.2466,73.3416,73.2379,73.3157,62509.0
2019-05-08 12:15:00,84.87,85.14,84.86,85.1,75369.0,73.3243,73.5576,73.3157,73.523,75369.0
2019-05-08 12:20:00,85.1,85.35,85.03,85.3,117211.0,73.523,73.739,73.4626,73.6958,117211.0
2019-05-08 12:25:00,85.29,85.3,85.11,85.2,87598.0,73.6872,73.6958,73.5317,73.6094,87598.0
2019-05-08 12:30:00,85.19,85.22,85.12,85.17,64786.0,73.6008,73.6267,73.5403,73.5835,64786.0
2019-05-08 12:35:00,85.17,85.2,85.08,85.1,97024.0,73.5835,73.6094,73.5058,73.523,97024.0
2019-05-08 12:40:00,85.09,85.15,84.97,85.02,96619.0,73.5144,73.5662,73.4107,73.4539,96619.0
2019-05-08 12:45:00,85.03,85.13,84.98,85.01,93074.0,73.4626,73.549,73.4194,73.4453,93074.0
2019-05-08 12:50:00,85.0,85.12,84.96,85.1,61060.0,73.4366,73.5403,73.4021,73.523,61060.0
2019-05-08 12:55:00,85.11,85.12,85.01,85.07,55286.0,73.5317,73.5403,73.4453,73.4971,55286.0
2019-05-08 13:00:00,85.06,85.19,84.92,85.11,69530.0,73.4885,73.6008,73.3675,73.5317,69530.0
2019-05-08 13:05:00,85.12,85.22,85.1,85.12,84701.0,73.5403,73.6267,73.523,73.5403,84701.0
2019-05-08 13:10:00,85.11,85.11,84.96,84.99,64968.0,73.5317,73.5317,73.4021,73.428,64968.0
2019-05-08 13:15:00,85.0,85.0,84.9,84.96,48181.0,73.4366,73.4366,73.3503,73.4021,48181.0
2019-05-08 13:20:00,84.97,85.01,84.94,84.96,51771.0,73.4107,73.4453,73.3848,73.4021,51771.0
2019-05-08 13:25:00,84.96,84.97,84.9,84.91,36647.0,73.4021,73.4107,73.3503,73.3589,36647.0
2019-05-08 13:30:00,84.91,84.97,84.81,84.94,46742.0,73.3589,73.4107,73.2725,73.3848,46742.0
2019-05-08 13:35:00,84.95,84.97,84.86,84.9,43127.0,73.3935,73.4107,73.3157,73.3503,43127.0
2019-05-08 13:40:00,84.89,85.01,84.8,84.95,78970.0,73.3416,73.4453,73.2639,73.3935,78970.0
2019-05-08 13:45:00,84.97,85.01,84.83,84.92,49239.0,73.4107,73.4453,73.2898,73.3675,49239.0
2019-05-08 13:50:00,84.92,84.93,84.83,84.92,52615.0,73.3675,73.3762,73.2898,73.3675,52615.0
2019-05-08 13:55:00,84.94,85.0,84.9,84.96,56877.0,73.3848,73.4366,73.3503,73.4021,56877.0
2019-05-08 14:00:00,84.97,84.98,84.81,84.86,54691.0,73.4107,73.4194,73.2725,73.3157,54691.0
2019-05-08 14:05:00,84.85,84.98,84.83,84.98,63617.0,73.3071,73.4194,73.2898,73.4194,63617.0
2019-05-08 14:10:00,85.0,85.0,84.84,84.86,54060.0,73.4366,73.4366,73.2984,73.3157,54060.0
2019-05-08 14:15:00,84.86,85.0,84.83,84.88,59508.0,73.3157,73.4366,73.2898,73.333,59508.0
2019-05-08 14:20:00,84.86,84.98,84.83,84.95,95424.0,73.3157,73.4194,73.2898,73.3935,95424.0
2019-05-08 14:25:00,84.97,84.99,84.77,84.83,96333.0,73.4107,73.428,73.2379,73.2898,96333.0
2019-05-08 14:30:00,84.84,84.93,84.71,84.73,59128.0,73.2984,73.3762,73.1861,73.2034,59128.0
2019-05-08 14:35:00,84.73,84.77,84.61,84.7,79510.0,73.2034,73.2379,73.0997,73.1775,79510.0
2019-05-08 14:40:00,84.71,84.83,84.65,84.65,103076.0,73.1861,73.2898,73.1343,73.1343,103076.0
2019-05-08 14:45:00,84.66,84.68,84.55,84.65,98917.0,73.1429,73.1602,73.0479,73.1343,98917.0
2019-05-08 14:50:00,84.65,84.78,84.63,84.72,93561.0,73.1343,73.2466,73.117,73.1947,93561.0
2019-05-08 14:55:00,84.72,84.77,84.68,84.75,79455.0,73.1947,73.2379,73.1602,73.2207,79455.0
2019-05-08 15:00:00,84.75,84.88,84.75,84.87,113682.0,73.2207,73.333,73.2207,73.3243,113682.0
2019-05-08 15:05:00,84.88,84.88,84.76,84.76,90636.0,73.333,73.333,73.2293,73.2293,90636.0
2019-05-08 15:10:00,84.78,84.93,84.77,84.9,88068.0,73.2466,73.3762,73.2379,73.3503,88068.0
2019-05-08 15:15:00,84.9,84.95,84.78,84.9,82495.0,73.3503,73.3935,73.2466,73.3503,82495.0
2019-05-08 15:20:00,84.89,84.96,84.86,84.93,80641.0,73.3416,73.4021,73.3157,73.3762,80641.0
2019-05-08 15:25:00,84.93,85.06,84.92,85.06,86882.0,73.3762,73.4885,73.3675,73.4885,86882.0
2019-05-08 15:30:00,85.07,85.2,85.03,85.11,142228.0,73.4971,73.6094,73.4626,73.5317,142228.0
2019-05-08 15:35:00,85.12,85.15,85.0,85.01,111601.0,73.5403,73.5662,73.4366,73.4453,111601.0
2019-05-08 15:40:00,85.0,85.04,84.78,84.8,141708.0,73.4366,73.4712,73.2466,73.2639,141708.0
2019-05-08 15:45:00,84.8,84.81,84.61,84.78,241914.0,73.2639,73.2725,73.0997,73.2466,241914.0
2019-05-08 15:50:00,84.77,84.85,84.73,84.77,361265.0,73.2379,73.3071,73.2034,73.2379,361265.0
2019-05-08 15:55:00,84.76,84.83,84.53,84.54,597271.0,73.2293,73.2898,73.0306,73.0392,597271.0
2019-05-09 09:30:00,83.37,84.3,82.95,83.9,760286.0,72.0284,72.8319,71.6655,72.4863,760286.0
2019-05-09 09:35:00,83.91,83.92,83.24,83.41,344426.0,72.4949,72.5036,71.9161,72.063,344426.0
2019-05-09 09:40:00,83.4,83.67,83.23,83.25,183157.0,72.0543,72.2876,71.9074,71.9247,183157.0
2019-05-09 09:45:00,83.27,83.34,82.8,82.94,351123.0,71.942,72.0025,71.5359,71.6569,351123.0
2019-05-09 09:50:00,82.94,82.95,82.54,82.67,356946.0,71.6569,71.6655,71.3113,71.4236,356946.0
2019-05-09 09:55:00,82.66,83.27,82.55,83.2,198675.0,71.415,71.942,71.3199,71.8815,198675.0
2019-05-09 10:00:00,83.16,83.25,83.02,83.19,150958.0,71.847,71.9247,71.726,71.8729,150958.0
2019-05-09 10:05:00,83.17,83.35,82.94,82.95,229483.0,71.8556,72.0111,71.6569,71.6655,229483.0
2019-05-09 10:10:00,82.96,83.09,82.78,82.98,171980.0,71.6742,71.7865,71.5187,71.6914,171980.0
2019-05-09 10:15:00,83.0,83.07,82.93,82.93,111474.0,71.7087,71.7692,71.6482,71.6482,111474.0
2019-05-09 10:20:00,82.93,82.98,82.58,82.62,104667.0,71.6482,71.6914,71.3459,71.3804,104667.0
2019-05-09 10:25:00,82.6,82.61,82.3,82.47,245560.0,71.3631,71.3718,71.104,71.2508,245560.0
2019-05-09 10:30:00,82.43,82.59,82.26,82.42,229599.0,71.2163,71.3545,71.0694,71.2076,229599.0
2019-05-09 10:35:00,82.45,82.53,82.26,82.37,163004.0,71.2335,71.3027,71.0694,71.1644,163004.0
2019-05-09 10:40:00,82.37,82.74,82.31,82.73,180936.0,71.1644,71.4841,71.1126,71.4755,180936.0
2019-05-09 10:45:00,82.72,82.93,82.64,82.89,145106.0,71.4668,71.6482,71.3977,71.6137,145106.0
2019-05-09 10:50:00,82.89,82.9,82.5,82.72,135472.0,71.6137,71.6223,71.2767,71.4668,135472.0
2019-05-09 10:55:00,82.75,82.77,82.39,82.48,107560.0,71.4927,71.51,71.1817,71.2595,107560.0
2019-05-09 11:00:00,82.47,82.74,82.42,82.58,114595.0,71.2508,71.4841,71.2076,71.3459,114595.0
2019-05-09 11:05:00,82.57,82.66,82.48,82.57,84178.0,71.3372,71.415,71.2595,71.3372,84178.0
2019-05-09 11:10:00,82.54,83.01,82.51,83.0,186703.0,71.3113,71.7174,71.2854,71.7087,186703.0
2019-05-09 11:15:00,83.0,83.17,82.93,83.02,149344.0,71.7087,71.8556,71.6482,71.726,149344.0
2019-05-09 11:20:00,83.02,83.13,82.78,82.87,131377.0,71.726,71.821,71.5187,71.5964,131377.0
2019-05-09 11:25:00,82.89,83.0,82.55,82.6,266393.0,71.6137,71.7087,71.3199,71.3631,266393.0
2019-05-09 11:30:00,82.6,82.95,82.59,82.89,99922.0,71.3631,71.6655,71.3545,71.6137,99922.0
2019-05-09 11:35:00,82.9,83.0,82.76,82.76,105010.0,71.6223,71.7087,71.5014,71.5014,105010.0
2019-05-09 11:40:00,82.76,82.9,82.68,82.87,101794.0,71.5014,71.6223,71.4323,71.5964,101794.0
2019-05-09 11:45:00,82.86,83.19,82.83,83.18,179585.0,71.5878,71.8729,71.5619,71.8642,179585.0
2019-05-09 11:50:00,83.19,83.26,82.97,83.0,226038.0,71.8729,71.9334,71.6828,71.7087,226038.0
2019-05-09 11:55:00,82.99,83.01,82.82,82.93,126888.0,71.7001,71.7174,71.5532,71.6482,126888.0
2019-05-09 12:00:00,82.93,82.98,82.82,82.92,114709.0,71.6482,71.6914,71.5532,71.6396,114709.0
2019-05-09 12:05:00,82.91,83.01,82.82,82.96,105368.0,71.631,71.7174,71.5532,71.6742,105368.0
2019-05-09 12:10:00,82.97,83.02,82.94,82.94,70521.0,71.6828,71.726,71.6569,71.6569,70521.0
2019-05-09 12:15:00,82.94,83.13,82.85,83.09,85080.0,71.6569,71.821,71.5791,71.7865,85080.0
2019-05-09 12:20:00,83.09,83.23,83.06,83.13,176424.0,71.7865,71.9074,71.7606,71.821,176424.0
2019-05-09 12:25:00,83.13,83.75,83.1,83.64,350928.0,71.821,72.3567,71.7951,72.2617,350928.0
2019-05-09 12:30:00,83.65,83.9,83.65,83.86,166175.0,72.2703,72.4863,72.2703,72.4517,166175.0
2019-05-09 12:35:00,83.85,84.21,83.85,84.03,283220.0,72.4431,72.7541,72.4431,72.5986,283220.0
2019-05-09 12:40:00,84.03,84.45,83.85,84.02,276734.0,72.5986,72.9615,72.4431,72.59,276734.0
2019-05-09 12:45:00,84.01,84.17,83.8,84.04,183859.0,72.5813,72.7196,72.3999,72.6072,183859.0
2019-05-09 12:50:00,84.02,84.23,83.95,84.17,158146.0,72.59,72.7714,72.5295,72.7196,158146.0
2019-05-09 12:55:00,84.17,84.32,84.13,84.21,105115.0,72.7196,72.8492,72.685,72.7541,105115.0
2019-05-09 13:00:00,84.21,84.48,84.21,84.25,129245.0,72.7541,72.9874,72.7541,72.7887,129245.0
2019-05-09 13:05:00,84.27,84.27,84.05,84.1,50923.0,72.806,72.806,72.6159,72.6591,50923.0
2019-05-09 13:10:00,84.1,84.2,83.96,84.14,71731.0,72.6591,72.7455,72.5381,72.6936,71731.0
2019-05-09 13:15:00,84.14,84.32,84.13,84.23,156055.0,72.6936,72.8492,72.685,72.7714,156055.0
2019-05-09 13:20:00,84.23,84.4,84.16,84.35,103440.0,72.7714,72.9183,72.7109,72.8751,103440.0
2019-05-09 13:25:00,84.34,84.36,84.23,84.26,66497.0,72.8664,72.8837,72.7714,72.7973,66497.0
2019-05-09 13:30:00,84.26,84.38,84.17,84.37,48794.0,72.7973,72.901,72.7196,72.8924,48794.0
2019-05-09 13:35:00,84.35,84.38,84.18,84.34,38511.0,72.8751,72.901,72.7282,72.8664,38511.0
2019-05-09 13:40:00,84.37,84.4,84.26,84.36,60670.0,72.8924,72.9183,72.7973,72.8837,60670.0
2019-05-09 13:45:00,84.35,84.76,84.32,84.71,127492.0,72.8751,73.2293,72.8492,73.1861,127492.0
2019-05-09 13:50:00,84.7,84.72,84.41,84.52,119810.0,73.1775,73.1947,72.9269,73.0219,119810.0
2019-05-09 13:55:00,84.53,84.72,84.52,84.64,80401.0,73.0306,73.1947,73.0219,73.1256,80401.0
2019-05-09 14:00:00,84.63,84.84,84.43,84.43,143600.0,73.117,73.2984,72.9442,72.9442,143600.0
2019-05-09 14:05:00,84.43,84.49,84.22,84.36,109602.0,72.9442,72.996,72.7628,72.8837,109602.0
2019-05-09 14:10:00,84.35,84.4,83.99,84.05,109066.0,72.8751,72.9183,72.564,72.6159,109066.0
2019-05-09 14:15:00,84.06,84.17,84.04,84.08,105212.0,72.6245,72.7196,72.6072,72.6418,105212.0
2019-05-09 14:20:00,84.09,84.3,84.09,84.25,101028.0,72.6504,72.8319,72.6504,72.7887,101028.0
2019-05-09 14:25:00,84.25,84.27,84.13,84.26,51302.0,72.7887,72.806,72.685,72.7973,51302.0
2019-05-09 14:30:00,84.26,84.33,84.1,84.13,63502.0,72.7973,72.8578,72.6591,72.685,63502.0
2019-05-09 14:35:00,84.15,84.3,84.15,84.25,48802.0,72.7023,72.8319,72.7023,72.7887,48802.0
2019-05-09 14:40:00,84.26,84.4,84.19,84.21,60650.0,72.7973,72.9183,72.7368,72.7541,60650.0
2019-05-09 14:45:00,84.21,84.26,83.87,83.89,95849.0,72.7541,72.7973,72.4604,72.4777,95849.0
2019-05-09 14:50:00,83.88,83.91,83.77,83.77,82367.0,72.469,72.4949,72.374,72.374,82367.0
2019-05-09 14:55:00,83.77,83.84,83.63,83.7,116440.0,72.374,72.4345,72.253,72.3135,116440.0
2019-05-09 15:00:00,83.7,83.78,83.54,83.61,100735.0,72.3135,72.3826,72.1753,72.2357,100735.0
2019-05-09 15:05:00,83.6,83.63,83.45,83.58,152556.0,72.2271,72.253,72.0975,72.2098,152556.0
2019-05-09 15:10:00,83.58,83.65,83.54,83.61,100148.0,72.2098,72.2703,72.1753,72.2357,100148.0
2019-05-09 15:15:00,83.61,83.79,83.59,83.78,93837.0,72.2357,72.3913,72.2185,72.3826,93837.0
2019-05-09 15:20:00,83.79,83.81,83.71,83.76,73293.0,72.3913,72.4085,72.3221,72.3653,73293.0
2019-05-09 15:25:00,83.77,84.04,83.76,84.0,80214.0,72.374,72.6072,72.3653,72.5727,80214.0
2019-05-09 15:30:00,84.02,84.25,84.0,84.17,140696.0,72.59,72.7887,72.5727,72.7196,140696.0
2019-05-09 15:35:00,84.17,84.19,84.06,84.17,110418.0,72.7196,72.7368,72.6245,72.7196,110418.0
2019-05-09 15:40:00,84.17,84.17,83.9,83.91,146297.0,72.7196,72.7196,72.4863,72.4949,146297.0
2019-05-09 15:45:00,83.91,84.08,83.78,83.81,137665.0,72.4949,72.6418,72.3826,72.4085,137665.0
2019-05-09 15:50:00,83.8,83.97,83.78,83.96,164289.0,72.3999,72.5468,72.3826,72.5381,164289.0
2019-05-09 15:55:00,83.95,83.99,83.77,83.79,464655.0,72.5295,72.564,72.374,72.3913,464655.0
2019-05-10 09:30:00,83.41,83.85,83.35,83.65,357532.0,72.063,72.4431,72.0111,72.2703,357532.0
2019-05-10 09:35:00,83.65,84.47,83.63,84.38,250570.0,72.2703,72.9787,72.253,72.901,250570.0
2019-05-10 09:40:00,84.38,85.09,84.18,84.93,403324.0,72.901,73.5144,72.7282,73.3762,403324.0
2019-05-10 09:45:00,84.96,85.44,84.94,85.2,460058.0,73.4021,73.8168,73.3848,73.6094,460058.0
2019-05-10 09:50:00,85.2,85.25,84.86,85.01,354426.0,73.6094,73.6526,73.3157,73.4453,354426.0
2019-05-10 09:55:00,85.03,85.04,84.65,84.69,374611.0,73.4626,73.4712,73.1343,73.1688,374611.0
2019-05-10 10:00:00,84.67,84.7,84.36,84.52,229203.0,73.1515,73.1775,72.8837,73.0219,229203.0
2019-05-10 10:05:00,84.52,85.03,84.37,84.98,158252.0,73.0219,73.4626,72.8924,73.4194,158252.0
2019-05-10 10:10:00,84.98,85.03,84.76,84.8,180770.0,73.4194,73.4626,73.2293,73.2639,180770.0
2019-05-10 10:15:00,84.82,84.88,84.35,84.58,291759.0,73.2811,73.333,72.8751,73.0738,291759.0
2019-05-10 10:20:00,84.59,84.7,84.44,84.55,108416.0,73.0824,73.1775,72.9528,73.0479,108416.0
2019-05-10 10:25:00,84.57,84.84,84.5,84.55,119953.0,73.0651,73.2984,73.0047,73.0479,119953.0
2019-05-10 10:30:00,84.54,84.55,84.36,84.45,136889.0,73.0392,73.0479,72.8837,72.9615,136889.0
2019-05-10 10:35:00,84.43,84.49,84.06,84.13,259164.0,72.9442,72.996,72.6245,72.685,259164.0
2019-05-10 10:40:00,84.1,84.38,83.95,84.18,262981.0,72.6591,72.901,72.5295,72.7282,262981.0
2019-05-10 10:45:00,84.17,84.59,84.03,84.53,132542.0,72.7196,73.0824,72.5986,73.0306,132542.0
2019-05-10 10:50:00,84.53,84.96,84.47,84.72,202181.0,73.0306,73.4021,72.9787,73.1947,202181.0
2019-05-10 10:55:00,84.74,84.74,84.37,84.51,109090.0,73.212,73.212,72.8924,73.0133,109090.0
2019-05-10 11:00:00,84.53,84.61,84.35,84.38,191724.0,73.0306,73.0997,72.8751,72.901,191724.0
2019-05-10 11:05:00,84.36,84.43,84.14,84.27,225414.0,72.8837,72.9442,72.6936,72.806,225414.0
2019-05-10 11:10:00,84.28,84.35,83.91,83.98,153589.0,72.8146,72.8751,72.4949,72.5554,153589.0
2019-05-10 11:15:00,83.98,84.43,83.86,84.38,220662.0,72.5554,72.9442,72.4517,72.901,220662.0
2019-05-10 11:20:00,84.39,84.44,84.12,84.13,99252.0,72.9096,72.9528,72.6764,72.685,99252.0
2019-05-10 11:25:00,84.12,84.2,83.74,83.75,95914.0,72.6764,72.7455,72.3481,72.3567,95914.0
2019-05-10 11:30:00,83.74,83.84,83.64,83.79,125596.0,72.3481,72.4345,72.2617,72.3913,125596.0
2019-05-10 11:35:00,83.78,84.07,83.72,83.96,132127.0,72.3826,72.6332,72.3308,72.5381,132127.0
2019-05-10 11:40:00,83.96,83.96,83.56,83.84,101736.0,72.5381,72.5381,72.1925,72.4345,101736.0
2019-05-10 11:45:00,83.84,83.84,83.62,83.74,138863.0,72.4345,72.4345,72.2444,72.3481,138863.0
2019-05-10 11:50:00,83.74,84.04,83.68,84.04,99361.0,72.3481,72.6072,72.2962,72.6072,99361.0
2019-05-10 11:55:00,84.02,84.12,83.81,83.96,111844.0,72.59,72.6764,72.4085,72.5381,111844.0
2019-05-10 12:00:00,83.95,84.24,83.94,84.07,104238.0,72.5295,72.78,72.5208,72.6332,104238.0
2019-05-10 12:05:00,84.07,84.12,83.79,83.84,41079.0,72.6332,72.6764,72.3913,72.4345,41079.0
2019-05-10 12:10:00,83.86,84.14,83.85,84.07,123885.0,72.4517,72.6936,72.4431,72.6332,123885.0
2019-05-10 12:15:00,84.06,84.41,84.06,84.33,130639.0,72.6245,72.9269,72.6245,72.8578,130639.0
2019-05-10 12:20:00,84.32,84.34,84.19,84.26,78105.0,72.8492,72.8664,72.7368,72.7973,78105.0
2019-05-10 12:25:00,84.26,84.5,84.17,84.42,130798.0,72.7973,73.0047,72.7196,72.9356,130798.0
2019-05-10 12:30:00,84.44,84.84,84.36,84.69,149412.0,72.9528,73.2984,72.8837,73.1688,149412.0
2019-05-10 12:35:00,84.67,84.67,84.46,84.48,77381.0,73.1515,73.1515,72.9701,72.9874,77381.0
2019-05-10 12:40:00,84.5,84.62,84.42,84.6,50866.0,73.0047,73.1083,72.9356,73.0911,50866.0
2019-05-10 12:45:00,84.61,84.61,84.37,84.42,84044.0,73.0997,73.0997,72.8924,72.9356,84044.0
2019-05-10 12:50:00,84.42,84.73,84.4,84.62,105637.0,72.9356,73.2034,72.9183,73.1083,105637.0
2019-05-10 12:55:00,84.61,84.79,84.53,84.55,63357.0,73.0997,73.2552,73.0306,73.0479,63357.0
2019-05-10 13:00:00,84.55,84.95,84.46,84.95,140598.0,73.0479,73.3935,72.9701,73.3935,140598.0
2019-05-10 13:05:00,84.93,84.97,84.76,84.84,67790.0,73.3762,73.4107,73.2293,73.2984,67790.0
2019-05-10 13:10:00,84.85,84.91,84.73,84.83,96075.0,73.3071,73.3589,73.2034,73.2898,96075.0
2019-05-10 13:15:00,84.83,85.19,84.78,85.08,124758.0,73.2898,73.6008,73.2466,73.5058,124758.0
2019-05-10 13:20:00,85.08,85.28,85.0,85.19,241355.0,73.5058,73.6786,73.4366,73.6008,241355.0
2019-05-10 13:25:00,85.19,85.28,84.88,84.93,150364.0,73.6008,73.6786,73.333,73.3762,150364.0
2019-05-10 13:30:00,84.95,85.12,84.91,85.05,91001.0,73.3935,73.5403,73.3589,73.4798,91001.0
2019-05-10 13:35:00,85.05,85.12,85.03,85.09,94656.0,73.4798,73.5403,73.4626,73.5144,94656.0
2019-05-10 13:40:00,85.09,85.26,85.09,85.25,162225.0,73.5144,73.6613,73.5144,73.6526,162225.0
2019-05-10 13:45:00,85.26,85.48,85.17,85.36,244810.0,73.6613,73.8513,73.5835,73.7477,244810.0
2019-05-10 13:50:00,85.36,85.46,85.3,85.32,107086.0,73.7477,73.8341,73.6958,73.7131,107086.0
2019-05-10 13:55:00,85.32,85.44,85.28,85.42,95662.0,73.7131,73.8168,73.6786,73.7995,95662.0
2019-05-10 14:00:00,85.41,85.63,85.36,85.62,136989.0,73.7909,73.9809,73.7477,73.9723,136989.0
2019-05-10 14:05:00,85.6,85.82,85.57,85.81,196489.0,73.955,74.1451,73.9291,74.1365,196489.0
2019-05-10 14:10:00,85.81,85.86,85.52,85.63,213412.0,74.1365,74.1797,73.8859,73.9809,213412.0
2019-05-10 14:15:00,85.63,85.64,85.34,85.45,143441.0,73.9809,73.9896,73.7304,73.8254,143441.0
2019-05-10 14:20:00,85.47,85.62,85.42,85.44,121938.0,73.8427,73.9723,73.7995,73.8168,121938.0
2019-05-10 14:25:00,85.44,85.65,85.42,85.59,88691.0,73.8168,73.9982,73.7995,73.9464,88691.0
2019-05-10 14:30:00,85.59,85.65,85.48,85.53,98676.0,73.9464,73.9982,73.8513,73.8945,98676.0
2019-05-10 14:35:00,85.53,85.58,85.44,85.57,80028.0,73.8945,73.9377,73.8168,73.9291,80028.0
2019-05-10 14:40:00,85.6,85.9,85.58,85.8,179356.0,73.955,74.2142,73.9377,74.1278,179356.0
2019-05-10 14:45:00,85.81,85.84,85.63,85.67,73115.0,74.1365,74.1624,73.9809,74.0155,73115.0
2019-05-10 14:50:00,85.68,85.82,85.58,85.65,201838.0,74.0241,74.1451,73.9377,73.9982,201838.0
2019-05-10 14:55:00,85.64,85.67,85.48,85.52,98641.0,73.9896,74.0155,73.8513,73.8859,98641.0
2019-05-10 15:00:00,85.51,85.73,85.49,85.72,234643.0,73.8773,74.0673,73.86,74.0587,234643.0
2019-05-10 15:05:00,85.72,85.72,85.47,85.5,126634.0,74.0587,74.0587,73.8427,73.8686,126634.0
2019-05-10 15:10:00,85.51,85.73,85.44,85.67,157587.0,73.8773,74.0673,73.8168,74.0155,157587.0
2019-05-10 15:15:00,85.67,85.78,85.57,85.73,132005.0,74.0155,74.1105,73.9291,74.0673,132005.0
2019-05-10 15:20:00,85.73,86.08,85.73,86.07,209906.0,74.0673,74.3697,74.0673,74.3611,209906.0
2019-05-10 15:25:00,86.07,86.33,86.05,86.26,254495.0,74.3611,74.5857,74.3438,74.5252,254495.0
2019-05-10 15:30:00,86.26,86.26,85.69,85.82,498885.0,74.5252,74.5252,74.0328,74.1451,498885.0
2019-05-10 15:35:00,85.8,85.92,85.72,85.8,274273.0,74.1278,74.2315,74.0587,74.1278,274273.0
2019-05-10 15:40:00,85.79,85.88,85.71,85.82,235061.0,74.1192,74.1969,74.0501,74.1451,235061.0
2019-05-10 15:45:00,85.82,85.9,85.41,85.52,293031.0,74.1451,74.2142,73.7909,73.8859,293031.0
2019-05-10 15:50:00,85.49,85.55,85.34,85.49,312293.0,73.86,73.9118,73.7304,73.86,312293.0
2019-05-10 15:55:00,85.49,85.89,85.48,85.84,458610.0,73.86,74.2056,73.8513,74.1624,458610.0
2019-05-13 09:30:00,83.22,83.99,83.2,83.94,640539.0,71.8988,72.564,71.8815,72.5208,640539.0
2019-05-13 09:35:00,83.94,84.15,83.72,84.03,403956.0,72.5208,72.7023,72.3308,72.5986,403956.0
2019-05-13 09:40:00,84.01,84.12,83.8,84.08,255711.0,72.5813,72.6764,72.3999,72.6418,255711.0
2019-05-13 09:45:00,84.08,84.12,83.66,83.77,267957.0,72.6418,72.6764,72.2789,72.374,267957.0
2019-05-13 09:50:00,83.75,83.79,83.3,83.45,310046.0,72.3567,72.3913,71.9679,72.0975,310046.0
2019-05-13 09:55:00,83.45,83.74,83.4,83.57,211252.0,72.0975,72.3481,72.0543,72.2012,211252.0
2019-05-13 10:00:00,83.57,83.58,82.99,83.08,307404.0,72.2012,72.2098,71.7001,71.7778,307404.0
2019-05-13 10:05:00,83.07,83.49,83.0,83.16,337669.0,71.7692,72.1321,71.7087,71.847,337669.0
2019-05-13 10:10:00,83.19,83.45,83.16,83.45,132099.0,71.8729,72.0975,71.847,72.0975,132099.0
2019-05-13 10:15:00,83.45,83.77,83.34,83.48,212661.0,72.0975,72.374,72.0025,72.1234,212661.0
2019-05-13 10:20:00,83.48,83.54,83.27,83.52,168945.0,72.1234,72.1753,71.942,72.158,168945.0
2019-05-13 10:25:00,83.52,83.73,83.42,83.68,133739.0,72.158,72.3394,72.0716,72.2962,133739.0
2019-05-13 10:30:00,83.67,83.68,83.37,83.44,144921.0,72.2876,72.2962,72.0284,72.0889,144921.0
2019-05-13 10:35:00,83.44,83.8,83.44,83.7,176521.0,72.0889,72.3999,72.0889,72.3135,176521.0
2019-05-13 10:40:00,83.69,83.81,83.58,83.68,159669.0,72.3049,72.4085,72.2098,72.2962,159669.0
2019-05-13 10:45:00,83.68,83.69,83.37,83.44,107097.0,72.2962,72.3049,72.0284,72.0889,107097.0
2019-05-13 10:50:00,83.42,83.65,83.39,83.59,107218.0,72.0716,72.2703,72.0457,72.2185,107218.0
2019-05-13 10:55:00,83.61,83.67,83.39,83.43,121681.0,72.2357,72.2876,72.0457,72.0802,121681.0
2019-05-13 11:00:00,83.44,83.68,83.1,83.12,175282.0,72.0889,72.2962,71.7951,71.8124,175282.0
2019-05-13 11:05:00,83.12,83.24,83.05,83.15,139801.0,71.8124,71.9161,71.7519,71.8383,139801.0
2019-05-13 11:10:00,83.13,83.27,83.06,83.27,83814.0,71.821,71.942,71.7606,71.942,83814.0
2019-05-13 11:15:00,83.27,83.27,82.99,83.18,130306.0,71.942,71.942,71.7001,71.8642,130306.0
2019-05-13 11:20:00,83.17,83.37,83.11,83.28,92077.0,71.8556,72.0284,71.8038,71.9506,92077.0
2019-05-13 11:25:00,83.29,83.38,83.13,83.17,75765.0,71.9593,72.037,71.821,71.8556,75765.0
2019-05-13 11:30:00,83.16,83.35,83.14,83.27,87357.0,71.847,72.0111,71.8297,71.942,87357.0
2019-05-13 11:35:00,83.26,83.28,83.12,83.19,79807.0,71.9334,71.9506,71.8124,71.8729,79807.0
2019-05-13 11:40:00,83.19,83.34,83.09,83.14,93508.0,71.8729,72.0025,71.7865,71.8297,93508.0
2019-05-13 11:45:00,83.17,83.32,83.14,83.2,135671.0,71.8556,71.9852,71.8297,71.8815,135671.0
2019-05-13 11:50:00,83.2,83.27,83.1,83.26,183228.0,71.8815,71.942,71.7951,71.9334,183228.0
2019-05-13 11:55:00,83.25,83.48,83.14,83.45,168992.0,71.9247,72.1234,71.8297,72.0975,168992.0
2019-05-13 12:00:00,83.47,83.53,83.34,83.43,78285.0,72.1148,72.1666,72.0025,72.0802,78285.0
2019-05-13 12:05:00,83.43,83.54,83.3,83.32,82494.0,72.0802,72.1753,71.9679,71.9852,82494.0
2019-05-13 12:10:00,83.3,83.56,83.3,83.48,68933.0,71.9679,72.1925,71.9679,72.1234,68933.0
2019-05-13 12:15:00,83.49,83.83,83.38,83.81,169114.0,72.1321,72.4258,72.037,72.4085,169114.0
2019-05-13 12:20:00,83.81,83.9,83.64,83.74,145126.0,72.4085,72.4863,72.2617,72.3481,145126.0
2019-05-13 12:25:00,83.75,83.81,83.58,83.7,131984.0,72.3567,72.4085,72.2098,72.3135,131984.0
2019-05-13 12:30:00,83.7,83.92,83.7,83.83,125283.0,72.3135,72.5036,72.3135,72.4258,125283.0
2019-05-13 12:35:00,83.8,84.28,83.79,84.14,205785.0,72.3999,72.8146,72.3913,72.6936,205785.0
2019-05-13 12:40:00,84.13,84.33,84.08,84.26,139539.0,72.685,72.8578,72.6418,72.7973,139539.0
2019-05-13 12:45:00,84.27,84.67,84.27,84.46,361328.0,72.806,73.1515,72.806,72.9701,361328.0
2019-05-13 12:50:00,84.44,84.49,84.01,84.11,281036.0,72.9528,72.996,72.5813,72.6677,281036.0
2019-05-13 12:55:00,84.12,84.12,83.81,83.83,145481.0,72.6764,72.6764,72.4085,72.4258,145481.0
2019-05-13 13:00:00,83.81,83.81,83.61,83.66,157385.0,72.4085,72.4085,72.2357,72.2789,157385.0
2019-05-13 13:05:00,83.66,83.75,83.42,83.44,136007.0,72.2789,72.3567,72.0716,72.0889,136007.0
2019-05-13 13:10:00,83.45,83.6,83.37,83.49,109341.0,72.0975,72.2271,72.0284,72.1321,109341.0
2019-05-13 13:15:00,83.5,83.71,83.48,83.56,87185.0,72.1407,72.3221,72.1234,72.1925,87185.0
2019-05-13 13:20:00,83.56,83.63,83.42,83.58,99996.0,72.1925,72.253,72.0716,72.2098,99996.0
2019-05-13 13:25:00,83.6,83.7,83.48,83.56,76024.0,72.2271,72.3135,72.1234,72.1925,76024.0
2019-05-13 13:30:00,83.54,83.72,83.51,83.71,90801.0,72.1753,72.3308,72.1493,72.3221,90801.0
2019-05-13 13:35:00,83.72,84.13,83.7,84.03,151204.0,72.3308,72.685,72.3135,72.5986,151204.0
2019-05-13 13:40:00,84.01,84.15,83.81,83.81,101130.0,72.5813,72.7023,72.4085,72.4085,101130.0
2019-05-13 13:45:00,83.8,83.99,83.74,83.95,110745.0,72.3999,72.564,72.3481,72.5295,110745.0
2019-05-13 13:50:00,83.95,83.99,83.74,83.86,88901.0,72.5295,72.564,72.3481,72.4517,88901.0
2019-05-13 13:55:00,83.85,84.15,83.82,84.15,127331.0,72.4431,72.7023,72.4172,72.7023,127331.0
2019-05-13 14:00:00,84.13,84.39,84.1,84.39,128817.0,72.685,72.9096,72.6591,72.9096,128817.0
2019-05-13 14:05:00,84.37,84.46,84.28,84.3,156682.0,72.8924,72.9701,72.8146,72.8319,156682.0
2019-05-13 14:10:00,84.3,84.33,84.04,84.06,147567.0,72.8319,72.8578,72.6072,72.6245,147567.0
2019-05-13 14:15:00,84.05,84.27,84.05,84.14,136047.0,72.6159,72.806,72.6159,72.6936,136047.0
2019-05-13 14:20:00,84.11,84.46,84.11,84.46,151732.0,72.6677,72.9701,72.6677,72.9701,151732.0
2019-05-13 14:25:00,84.47,84.77,84.42,84.51,208326.0,72.9787,73.2379,72.9356,73.0133,208326.0
2019-05-13 14:30:00,84.51,84.6,84.31,84.47,94126.0,73.0133,73.0911,72.8405,72.9787,94126.0
2019-05-13 14:35:00,84.47,84.7,84.4,84.57,128204.0,72.9787,73.1775,72.9183,73.0651,128204.0
2019-05-13 14:40:00,84.56,84.61,84.36,84.5,113310.0,73.0565,73.0997,72.8837,73.0047,113310.0
2019-05-13 14:45:00,84.49,84.63,84.49,84.5,140437.0,72.996,73.117,72.996,73.0047,140437.0
2019-05-13 14:50:00,84.52,84.7,84.47,84.59,128562.0,73.0219,73.1775,72.9787,73.0824,128562.0
2019-05-13 14:55:00,84.59,84.85,84.52,84.54,172729.0,73.0824,73.3071,73.0219,73.0392,172729.0
2019-05-13 15:00:00,84.52,84.66,84.4,84.46,127429.0,73.0219,73.1429,72.9183,72.9701,127429.0
2019-05-13 15:05:00,84.47,84.58,84.4,84.41,112704.0,72.9787,73.0738,72.9183,72.9269,112704.0
2019-05-13 15:10:00,84.43,84.48,84.24,84.25,117653.0,72.9442,72.9874,72.78,72.7887,117653.0
2019-05-13 15:15:00,84.25,84.36,84.05,84.09,106622.0,72.7887,72.8837,72.6159,72.6504,106622.0
2019-05-13 15:20:00,84.09,84.11,83.92,83.93,122736.0,72.6504,72.6677,72.5036,72.5122,122736.0
2019-05-13 15:25:00,83.93,84.16,83.91,84.0,134199.0,72.5122,72.7109,72.4949,72.5727,134199.0
2019-05-13 15:30:00,83.99,84.03,83.78,83.9,191117.0,72.564,72.5986,72.3826,72.4863,191117.0
2019-05-13 15:35:00,83.89,83.9,83.62,83.81,162973.0,72.4777,72.4863,72.2444,72.4085,162973.0
2019-05-13 15:40:00,83.8,83.99,83.8,83.9,151270.0,72.3999,72.564,72.3999,72.4863,151270.0
2019-05-13 15:45:00,83.9,84.09,83.87,83.97,152859.0,72.4863,72.6504,72.4604,72.5468,152859.0
2019-05-13 15:50:00,83.96,84.1,83.89,84.1,204851.0,72.5381,72.6591,72.4777,72.6591,204851.0
2019-05-13 15:55:00,84.1,84.1,83.86,83.89,559370.0,72.6591,72.6591,72.4517,72.4777,559370.0
2019-05-14 09:30:00,84.27,85.13,84.0,85.04,570405.0,72.806,73.549,72.5727,73.4712,570405.0
2019-05-14 09:35:00,85.11,85.23,84.81,85.23,292868.0,73.5317,73.6354,73.2725,73.6354,292868.0
2019-05-14 09:40:00,85.23,85.35,84.92,85.35,230965.0,73.6354,73.739,73.3675,73.739,230965.0
2019-05-14 09:45:00,85.36,85.78,85.32,85.34,457432.0,73.7477,74.1105,73.7131,73.7304,457432.0
2019-05-14 09:50:00,85.3,85.35,85.0,85.14,154636.0,73.6958,73.739,73.4366,73.5576,154636.0
2019-05-14 09:55:00,85.15,85.25,85.02,85.11,112360.0,73.5662,73.6526,73.4539,73.5317,112360.0
2019-05-14 10:00:00,85.13,85.43,85.13,85.35,143149.0,73.549,73.8082,73.549,73.739,143149.0
2019-05-14 10:05:00,85.36,85.56,85.33,85.41,138265.0,73.7477,73.9205,73.7218,73.7909,138265.0
2019-05-14 10:10:00,85.43,85.46,85.19,85.25,129789.0,73.8082,73.8341,73.6008,73.6526,129789.0
2019-05-14 10:15:00,85.25,85.85,85.23,85.81,245449.0,73.6526,74.171,73.6354,74.1365,245449.0
2019-05-14 10:20:00,85.83,85.98,85.72,85.85,294951.0,74.1537,74.2833,74.0587,74.171,294951.0
2019-05-14 10:25:00,85.83,85.9,85.76,85.86,157733.0,74.1537,74.2142,74.0933,74.1797,157733.0
2019-05-14 10:30:00,85.86,85.93,85.73,85.78,164481.0,74.1797,74.2401,74.0673,74.1105,164481.0
2019-05-14 10:35:00,85.77,85.99,85.71,85.99,146454.0,74.1019,74.292,74.0501,74.292,146454.0
2019-05-14 10:40:00,85.99,86.19,85.85,85.87,254894.0,74.292,74.4648,74.171,74.1883,254894.0
2019-05-14 10:45:00,85.85,86.05,85.75,86.02,164801.0,74.171,74.3438,74.0846,74.3179,164801.0
2019-05-14 10:50:00,86.03,86.17,85.91,86.09,170359.0,74.3265,74.4475,74.2229,74.3784,170359.0
2019-05-14 10:55:00,86.11,86.14,85.83,86.04,176507.0,74.3956,74.4216,74.1537,74.3352,176507.0
2019-05-14 11:00:00,86.05,86.09,85.66,85.79,156968.0,74.3438,74.3784,74.0069,74.1192,156968.0
2019-05-14 11:05:00,85.79,86.16,85.79,86.08,177530.0,74.1192,74.4388,74.1192,74.3697,177530.0
2019-05-14 11:10:00,86.08,86.44,86.05,86.39,290832.0,74.3697,74.6808,74.3438,74.6376,290832.0
2019-05-14 11:15:00,86.38,86.4,86.08,86.18,171025.0,74.6289,74.6462,74.3697,74.4561,171025.0
2019-05-14 11:20:00,86.19,86.37,86.07,86.3,127485.0,74.4648,74.6203,74.3611,74.5598,127485.0
2019-05-14 11:25:00,86.3,86.43,86.19,86.19,117795.0,74.5598,74.6721,74.4648,74.4648,117795.0
2019-05-14 11:30:00,86.19,86.22,85.95,86.02,157803.0,74.4648,74.4907,74.2574,74.3179,157803.0
2019-05-14 11:35:00,86.03,86.13,85.88,85.95,191811.0,74.3265,74.4129,74.1969,74.2574,191811.0
2019-05-14 11:40:00,85.96,86.06,85.86,86.01,100132.0,74.2661,74.3524,74.1797,74.3092,100132.0
2019-05-14 11:45:00,86.03,86.06,85.94,86.02,76288.0,74.3265,74.3524,74.2488,74.3179,76288.0
2019-05-14 11:50:00,86.02,86.05,85.75,85.95,140237.0,74.3179,74.3438,74.0846,74.2574,140237.0
2019-05-14 11:55:00,85.97,86.06,85.88,85.88,84610.0,74.2747,74.3524,74.1969,74.1969,84610.0
2019-05-14 12:00:00,85.91,86.01,85.86,85.94,62062.0,74.2229,74.3092,74.1797,74.2488,62062.0
2019-05-14 12:05:00,85.95,86.05,85.81,85.92,138701.0,74.2574,74.3438,74.1365,74.2315,138701.0
2019-05-14 12:10:00,85.87,85.96,85.8,85.8,87422.0,74.1883,74.2661,74.1278,74.1278,87422.0
2019-05-14 12:15:00,85.82,85.85,85.55,85.55,104600.0,74.1451,74.171,73.9118,73.9118,104600.0
2019-05-14 12:20:00,85.56,85.85,85.56,85.81,74493.0,73.9205,74.171,73.9205,74.1365,74493.0
2019-05-14 12:25:00,85.8,85.86,85.67,85.68,90498.0,74.1278,74.1797,74.0155,74.0241,90498.0
2019-05-14 12:30:00,85.67,85.81,85.61,85.77,82640.0,74.0155,74.1365,73.9637,74.1019,82640.0
2019-05-14 12:35:00,85.77,85.82,85.72,85.8,65850.0,74.1019,74.1451,74.0587,74.1278,65850.0
2019-05-14 12:40:00,85.8,85.93,85.79,85.9,59193.0,74.1278,74.2401,74.1192,74.2142,59193.0
2019-05-14 12:45:00,85.91,85.94,85.8,85.94,62912.0,74.2229,74.2488,74.1278,74.2488,62912.0
2019-05-14 12:50:00,85.92,85.92,85.8,85.81,54425.0,74.2315,74.2315,74.1278,74.1365,54425.0
2019-05-14 12:55:00,85.8,85.84,85.72,85.72,59403.0,74.1278,74.1624,74.0587,74.0587,59403.0
2019-05-14 13:00:00,85.73,85.96,85.73,85.94,73367.0,74.0673,74.2661,74.0673,74.2488,73367.0
2019-05-14 13:05:00,85.95,85.99,85.92,85.96,47545.0,74.2574,74.292,74.2315,74.2661,47545.0
2019-05-14 13:10:00,85.97,86.11,85.97,86.05,87837.0,74.2747,74.3956,74.2747,74.3438,87837.0
2019-05-14 13:15:00,86.05,86.13,85.99,86.07,60830.0,74.3438,74.4129,74.292,74.3611,60830.0
2019-05-14 13:20:00,86.07,86.17,86.07,86.12,76196.0,74.3611,74.4475,74.3611,74.4043,76196.0
2019-05-14 13:25:00,86.12,86.17,86.07,86.1,68673.0,74.4043,74.4475,74.3611,74.387,68673.0
2019-05-14 13:30:00,86.11,86.16,86.07,86.12,64352.0,74.3956,74.4388,74.3611,74.4043,64352.0
2019-05-14 13:35:00,86.13,86.17,86.08,86.14,56357.0,74.4129,74.4475,74.3697,74.4216,56357.0
2019-05-14 13:40:00,86.13,86.38,86.13,86.36,136238.0,74.4129,74.6289,74.4129,74.6116,136238.0
2019-05-14 13:45:00,86.34,86.41,86.3,86.33,119272.0,74.5944,74.6548,74.5598,74.5857,119272.0
2019-05-14 13:50:00,86.36,86.44,86.3,86.31,114027.0,74.6116,74.6808,74.5598,74.5684,114027.0
2019-05-14 13:55:00,86.31,86.41,86.23,86.27,106362.0,74.5684,74.6548,74.4993,74.5339,106362.0
2019-05-14 14:00:00,86.27,86.35,86.18,86.21,73825.0,74.5339,74.603,74.4561,74.482,73825.0
2019-05-14 14:05:00,86.2,86.21,85.96,86.14,90969.0,74.4734,74.482,74.2661,74.4216,90969.0
2019-05-14 14:10:00,86.14,86.28,86.06,86.24,101562.0,74.4216,74.5425,74.3524,74.508,101562.0
2019-05-14 14:15:00,86.23,86.38,86.23,86.25,141177.0,74.4993,74.6289,74.4993,74.5166,141177.0
2019-05-14 14:20:00,86.25,86.38,86.24,86.37,69834.0,74.5166,74.6289,74.508,74.6203,69834.0
2019-05-14 14:25:00,86.36,86.4,86.29,86.33,89393.0,74.6116,74.6462,74.5512,74.5857,89393.0
2019-05-14 14:30:00,86.31,86.37,86.23,86.33,75339.0,74.5684,74.6203,74.4993,74.5857,75339.0
2019-05-14 14:35:00,86.33,86.4,86.3,86.35,84320.0,74.5857,74.6462,74.5598,74.603,84320.0
2019-05-14 14:40:00,86.36,86.4,86.28,86.34,80279.0,74.6116,74.6462,74.5425,74.5944,80279.0
2019-05-14 14:45:00,86.34,86.34,86.0,86.04,94072.0,74.5944,74.5944,74.3006,74.3352,94072.0
2019-05-14 14:50:00,86.04,86.1,85.88,86.01,110412.0,74.3352,74.387,74.1969,74.3092,110412.0
2019-05-14 14:55:00,86.03,86.21,86.03,86.2,74883.0,74.3265,74.482,74.3265,74.4734,74883.0
2019-05-14 15:00:00,86.2,86.33,86.13,86.27,116798.0,74.4734,74.5857,74.4129,74.5339,116798.0
2019-05-14 15:05:00,86.27,86.31,86.2,86.3,103850.0,74.5339,74.5684,74.4734,74.5598,103850.0
2019-05-14 15:10:00,86.3,86.3,86.11,86.16,107969.0,74.5598,74.5598,74.3956,74.4388,107969.0
2019-05-14 15:15:00,86.15,86.3,86.12,86.29,78952.0,74.4302,74.5598,74.4043,74.5512,78952.0
2019-05-14 15:20:00,86.29,86.35,86.2,86.32,112451.0,74.5512,74.603,74.4734,74.5771,112451.0
2019-05-14 15:25:00,86.32,86.36,86.19,86.21,138944.0,74.5771,74.6116,74.4648,74.482,138944.0
2019-05-14 15:30:00,86.2,86.2,85.93,86.0,148032.0,74.4734,74.4734,74.2401,74.3006,148032.0
2019-05-14 15:35:00,86.0,86.18,85.98,86.09,204740.0,74.3006,74.4561,74.2833,74.3784,204740.0
2019-05-14 15:40:00,86.1,86.31,86.1,86.23,175222.0,74.387,74.5684,74.387,74.4993,175222.0
2019-05-14 15:45:00,86.21,86.39,86.15,86.21,290672.0,74.482,74.6376,74.4302,74.482,290672.0
2019-05-14 15:50:00,86.21,86.23,86.01,86.09,374322.0,74.482,74.4993,74.3092,74.3784,374322.0
2019-05-14 15:55:00,86.1,86.25,86.06,86.15,594262.0,74.387,74.5166,74.3524,74.4302,594262.0
2019-05-15 09:30:00,85.45,85.7,85.27,85.28,258173.0,73.8254,74.0414,73.6699,73.6786,258173.0
2019-05-15 09:35:00,85.28,85.46,85.11,85.36,174657.0,73.6786,73.8341,73.5317,73.7477,174657.0
2019-05-15 09:40:00,85.37,85.62,84.9,85.47,237075.0,73.7563,73.9723,73.3503,73.8427,237075.0
2019-05-15 09:45:00,85.5,85.51,84.89,85.02,218719.0,73.8686,73.8773,73.3416,73.4539,218719.0
2019-05-15 09:50:00,85.02,85.51,85.0,85.46,130540.0,73.4539,73.8773,73.4366,73.8341,130540.0
2019-05-15 09:55:00,85.47,85.75,85.33,85.61,122883.0,73.8427,74.0846,73.7218,73.9637,122883.0
2019-05-15 10:00:00,85.63,85.77,85.43,85.59,113201.0,73.9809,74.1019,73.8082,73.9464,113201.0
2019-05-15 10:05:00,85.62,85.83,85.52,85.77,125148.0,73.9723,74.1537,73.8859,74.1019,125148.0
2019-05-15 10:10:00,85.76,86.19,85.65,86.19,182216.0,74.0933,74.4648,73.9982,74.4648,182216.0
2019-05-15 10:15:00,86.19,86.31,85.85,86.14,141702.0,74.4648,74.5684,74.171,74.4216,141702.0
2019-05-15 10:20:00,86.1,86.34,86.09,86.34,108637.0,74.387,74.5944,74.3784,74.5944,108637.0
2019-05-15 10:25:00,86.31,86.75,86.24,86.64,220158.0,74.5684,74.9486,74.508,74.8535,220158.0
2019-05-15 10:30:00,86.64,86.88,86.62,86.73,210263.0,74.8535,75.0609,74.8363,74.9313,210263.0
2019-05-15 10:35:00,86.75,86.8,86.55,86.7,123766.0,74.9486,74.9918,74.7758,74.9054,123766.0
2019-05-15 10:40:00,86.72,86.8,86.64,86.66,105976.0,74.9227,74.9918,74.8535,74.8708,105976.0
2019-05-15 10:45:00,86.65,86.83,86.59,86.83,74881.0,74.8622,75.0177,74.8103,75.0177,74881.0
2019-05-15 10:50:00,86.83,86.95,86.74,86.75,125929.0,75.0177,75.1214,74.9399,74.9486,125929.0
2019-05-15 10:55:00,86.77,86.94,86.72,86.85,74390.0,74.9659,75.1127,74.9227,75.035,74390.0
2019-05-15 11:00:00,86.87,86.94,86.69,86.72,92392.0,75.0523,75.1127,74.8967,74.9227,92392.0
2019-05-15 11:05:00,86.72,86.75,86.3,86.49,187381.0,74.9227,74.9486,74.5598,74.7239,187381.0
2019-05-15 11:10:00,86.52,86.52,86.28,86.34,108649.0,74.7499,74.7499,74.5425,74.5944,108649.0
2019-05-15 11:15:00,86.34,86.38,86.03,86.14,164890.0,74.5944,74.6289,74.3265,74.4216,164890.0
2019-05-15 11:20:00,86.14,86.24,86.05,86.07,154099.0,74.4216,74.508,74.3438,74.3611,154099.0
2019-05-15 11:25:00,86.07,86.51,86.07,86.49,194830.0,74.3611,74.7412,74.3611,74.7239,194830.0
2019-05-15 11:30:00,86.5,86.6,86.33,86.5,175598.0,74.7326,74.819,74.5857,74.7326,175598.0
2019-05-15 11:35:00,86.5,86.68,86.47,86.54,118200.0,74.7326,74.8881,74.7067,74.7671,118200.0
2019-05-15 11:40:00,86.58,86.59,86.35,86.48,89279.0,74.8017,74.8103,74.603,74.7153,89279.0
2019-05-15 11:45:00,86.49,86.54,86.31,86.34,79801.0,74.7239,74.7671,74.5684,74.5944,79801.0
2019-05-15 11:50:00,86.35,86.57,86.34,86.42,113020.0,74.603,74.7931,74.5944,74.6635,113020.0
2019-05-15 11:55:00,86.42,86.52,86.37,86.5,111253.0,74.6635,74.7499,74.6203,74.7326,111253.0
2019-05-15 12:00:00,86.5,86.76,86.5,86.71,162892.0,74.7326,74.9572,74.7326,74.914,162892.0
2019-05-15 12:05:00,86.71,86.87,86.63,86.78,126308.0,74.914,75.0523,74.8449,74.9745,126308.0
2019-05-15 12:10:00,86.78,86.89,86.69,86.78,93146.0,74.9745,75.0695,74.8967,74.9745,93146.0
2019-05-15 12:15:00,86.77,86.78,86.43,86.44,139402.0,74.9659,74.9745,74.6721,74.6808,139402.0
2019-05-15 12:20:00,86.43,86.57,86.38,86.38,86284.0,74.6721,74.7931,74.6289,74.6289,86284.0
2019-05-15 12:25:00,86.38,86.62,86.38,86.6,67612.0,74.6289,74.8363,74.6289,74.819,67612.0
2019-05-15 12:30:00,86.61,86.76,86.61,86.67,88646.0,74.8276,74.9572,74.8276,74.8795,88646.0
2019-05-15 12:35:00,86.68,86.71,86.51,86.62,79807.0,74.8881,74.914,74.7412,74.8363,79807.0
2019-05-15 12:40:00,86.61,86.64,86.52,86.58,53052.0,74.8276,74.8535,74.7499,74.8017,53052.0
2019-05-15 12:45:00,86.59,86.65,86.52,86.52,31618.0,74.8103,74.8622,74.7499,74.7499,31618.0
2019-05-15 12:50:00,86.53,86.55,86.41,86.45,46514.0,74.7585,74.7758,74.6548,74.6894,46514.0
2019-05-15 12:55:00,86.45,86.48,86.27,86.4,101940.0,74.6894,74.7153,74.5339,74.6462,101940.0
2019-05-15 13:00:00,86.41,86.52,86.39,86.48,74993.0,74.6548,74.7499,74.6376,74.7153,74993.0
2019-05-15 13:05:00,86.5,86.57,86.42,86.48,74045.0,74.7326,74.7931,74.6635,74.7153,74045.0
2019-05-15 13:10:00,86.48,86.59,86.47,86.47,81714.0,74.7153,74.8103,74.7067,74.7067,81714.0
2019-05-15 13:15:00,86.48,86.71,86.47,86.68,81949.0,74.7153,74.914,74.7067,74.8881,81949.0
2019-05-15 13:20:00,86.69,86.76,86.64,86.71,82748.0,74.8967,74.9572,74.8535,74.914,82748.0
2019-05-15 13:25:00,86.71,86.86,86.71,86.8,64377.0,74.914,75.0436,74.914,74.9918,64377.0
2019-05-15 13:30:00,86.8,86.9,86.8,86.87,62749.0,74.9918,75.0782,74.9918,75.0523,62749.0
2019-05-15 13:35:00,86.88,86.92,86.8,86.9,69003.0,75.0609,75.0955,74.9918,75.0782,69003.0
2019-05-15 13:40:00,86.9,86.91,86.8,86.84,80097.0,75.0782,75.0868,74.9918,75.0263,80097.0
2019-05-15 13:45:00,86.85,86.92,86.83,86.92,63149.0,75.035,75.0955,75.0177,75.0955,63149.0
2019-05-15 13:50:00,86.92,86.93,86.87,86.9,47987.0,75.0955,75.1041,75.0523,75.0782,47987.0
2019-05-15 13:55:00,86.89,86.95,86.86,86.92,64946.0,75.0695,75.1214,75.0436,75.0955,64946.0
2019-05-15 14:00:00,86.91,86.96,86.89,86.94,58321.0,75.0868,75.13,75.0695,75.1127,58321.0
2019-05-15 14:05:00,86.94,86.98,86.81,86.84,59192.0,75.1127,75.1473,75.0004,75.0263,59192.0
2019-05-15 14:10:00,86.84,87.0,86.84,86.99,68221.0,75.0263,75.1646,75.0263,75.1559,68221.0
2019-05-15 14:15:00,86.99,86.99,86.88,86.93,82290.0,75.1559,75.1559,75.0609,75.1041,82290.0
2019-05-15 14:20:00,86.94,86.99,86.93,86.97,65955.0,75.1127,75.1559,75.1041,75.1387,65955.0
2019-05-15 14:25:00,86.97,86.98,86.86,86.89,94896.0,75.1387,75.1473,75.0436,75.0695,94896.0
2019-05-15 14:30:00,86.9,86.93,86.81,86.82,66642.0,75.0782,75.1041,75.0004,75.0091,66642.0
2019-05-15 14:35:00,86.81,86.82,86.7,86.7,66202.0,75.0004,75.0091,74.9054,74.9054,66202.0
2019-05-15 14:40:00,86.7,86.76,86.64,86.7,69125.0,74.9054,74.9572,74.8535,74.9054,69125.0
2019-05-15 14:45:00,86.7,86.7,86.56,86.57,81360.0,74.9054,74.9054,74.7844,74.7931,81360.0
2019-05-15 14:50:00,86.58,86.67,86.42,86.44,84517.0,74.8017,74.8795,74.6635,74.6808,84517.0
2019-05-15 14:55:00,86.45,86.61,86.45,86.6,97296.0,74.6894,74.8276,74.6894,74.819,97296.0
2019-05-15 15:00:00,86.59,86.72,86.48,86.58,150249.0,74.8103,74.9227,74.7153,74.8017,150249.0
2019-05-15 15:05:00,86.57,86.69,86.54,86.61,141053.0,74.7931,74.8967,74.7671,74.8276,141053.0
2019-05-15 15:10:00,86.62,86.66,86.49,86.63,78153.0,74.8363,74.8708,74.7239,74.8449,78153.0
2019-05-15 15:15:00,86.62,86.64,86.45,86.56,95386.0,74.8363,74.8535,74.6894,74.7844,95386.0
2019-05-15 15:20:00,86.56,86.59,86.42,86.51,101392.0,74.7844,74.8103,74.6635,74.7412,101392.0
2019-05-15 15:25:00,86.51,86.64,86.49,86.58,114973.0,74.7412,74.8535,74.7239,74.8017,114973.0
2019-05-15 15:30:00,86.58,86.78,86.57,86.75,156866.0,74.8017,74.9745,74.7931,74.9486,156866.0
2019-05-15 15:35:00,86.74,86.77,86.55,86.62,164896.0,74.9399,74.9659,74.7758,74.8363,164896.0
2019-05-15 15:40:00,86.62,86.69,86.57,86.61,268091.0,74.8363,74.8967,74.7931,74.8276,268091.0
2019-05-15 15:45:00,86.6,86.63,86.44,86.47,166536.0,74.819,74.8449,74.6808,74.7067,166536.0
2019-05-15 15:50:00,86.46,86.54,86.26,86.26,149709.0,74.698,74.7671,74.5252,74.5252,149709.0
2019-05-15 15:55:00,86.26,86.29,86.15,86.27,375643.0,74.5252,74.5512,74.4302,74.5339,375643.0
2019-05-16 09:30:00,83.97,84.8,83.07,83.34,1567780.0,72.5468,73.2639,71.7692,72.0025,1567780.0
2019-05-16 09:35:00,83.33,84.21,83.23,84.2,727525.0,71.9938,72.7541,71.9074,72.7455,727525.0
2019-05-16 09:40:00,84.2,84.21,83.71,83.97,539619.0,72.7455,72.7541,72.3221,72.5468,539619.0
2019-05-16 09:45:00,83.98,84.11,83.3,83.67,762814.0,72.5554,72.6677,71.9679,72.2876,762814.0
2019-05-16 09:50:00,83.66,83.87,83.44,83.54,339793.0,72.2789,72.4604,72.0889,72.1753,339793.0
2019-05-16 09:55:00,83.56,83.81,83.38,83.67,356421.0,72.1925,72.4085,72.037,72.2876,356421.0
2019-05-16 10:00:00,83.67,83.69,82.54,82.59,959224.0,72.2876,72.3049,71.3113,71.3545,959224.0
2019-05-16 10:05:00,82.62,82.93,82.39,82.82,499120.0,71.3804,71.6482,71.1817,71.5532,499120.0
2019-05-16 10:10:00,82.8,83.43,82.71,83.4,448981.0,71.5359,72.0802,71.4582,72.0543,448981.0
2019-05-16 10:15:00,83.41,84.19,83.33,84.11,580241.0,72.063,72.7368,71.9938,72.6677,580241.0
2019-05-16 10:20:00,84.14,84.22,83.8,84.05,331611.0,72.6936,72.7628,72.3999,72.6159,331611.0
2019-05-16 10:25:00,84.05,84.12,83.76,83.96,255952.0,72.6159,72.6764,72.3653,72.5381,255952.0
2019-05-16 10:30:00,83.92,84.0,83.71,83.82,227656.0,72.5036,72.5727,72.3221,72.4172,227656.0
2019-05-16 10:35:00,83.83,84.1,83.79,83.97,215215.0,72.4258,72.6591,72.3913,72.5468,215215.0
2019-05-16 10:40:00,83.97,84.07,83.84,83.86,166280.0,72.5468,72.6332,72.4345,72.4517,166280.0
2019-05-16 10:45:00,83.85,83.86,83.48,83.56,238288.0,72.4431,72.4517,72.1234,72.1925,238288.0
2019-05-16 10:50:00,83.56,83.69,83.47,83.54,211134.0,72.1925,72.3049,72.1148,72.1753,211134.0
2019-05-16 10:55:00,83.56,83.74,83.47,83.65,231798.0,72.1925,72.3481,72.1148,72.2703,231798.0
2019-05-16 11:00:00,83.63,83.78,83.49,83.49,239220.0,72.253,72.3826,72.1321,72.1321,239220.0
2019-05-16 11:05:00,83.5,83.55,83.21,83.29,217908.0,72.1407,72.1839,71.8902,71.9593,217908.0
2019-05-16 11:10:00,83.3,83.41,83.18,83.33,257582.0,71.9679,72.063,71.8642,71.9938,257582.0
2019-05-16 11:15:00,83.32,83.51,83.26,83.49,175151.0,71.9852,72.1493,71.9334,72.1321,175151.0
2019-05-16 11:20:00,83.49,83.6,83.23,83.25,203734.0,72.1321,72.2271,71.9074,71.9247,203734.0
2019-05-16 11:25:00,83.25,83.38,83.25,83.3,132124.0,71.9247,72.037,71.9247,71.9679,132124.0
2019-05-16 11:30:00,83.29,83.3,83.09,83.26,286597.0,71.9593,71.9679,71.7865,71.9334,286597.0
2019-05-16 11:35:00,83.26,83.39,83.16,83.28,135574.0,71.9334,72.0457,71.847,71.9506,135574.0
2019-05-16 11:40:00,83.28,83.5,83.25,83.43,151554.0,71.9506,72.1407,71.9247,72.0802,151554.0
2019-05-16 11:45:00,83.43,83.44,83.2,83.27,111334.0,72.0802,72.0889,71.8815,71.942,111334.0
2019-05-16 11:50:00,83.27,83.62,83.26,83.38,173209.0,71.942,72.2444,71.9334,72.037,173209.0
2019-05-16 11:55:00,83.38,83.5,83.3,83.48,143800.0,72.037,72.1407,71.9679,72.1234,143800.0
2019-05-16 12:00:00,83.48,83.61,83.39,83.42,138057.0,72.1234,72.2357,72.0457,72.0716,138057.0
2019-05-16 12:05:00,83.42,83.51,83.38,83.47,115473.0,72.0716,72.1493,72.037,72.1148,115473.0
2019-05-16 12:10:00,83.48,83.73,83.41,83.7,169466.0,72.1234,72.3394,72.063,72.3135,169466.0
2019-05-16 12:15:00,83.71,83.79,83.55,83.77,140397.0,72.3221,72.3913,72.1839,72.374,140397.0
2019-05-16 12:20:00,83.76,83.77,83.62,83.68,111069.0,72.3653,72.374,72.2444,72.2962,111069.0
2019-05-16 12:25:00,83.68,83.7,83.57,83.61,79392.0,72.2962,72.3135,72.2012,72.2357,79392.0
2019-05-16 12:30:00,83.6,83.71,83.59,83.69,69797.0,72.2271,72.3221,72.2185,72.3049,69797.0
2019-05-16 12:35:00,83.67,83.71,83.46,83.48,95770.0,72.2876,72.3221,72.1061,72.1234,95770.0
2019-05-16 12:40:00,83.48,83.57,83.41,83.51,83741.0,72.1234,72.2012,72.063,72.1493,83741.0
2019-05-16 12:45:00,83.51,83.58,83.14,83.15,178604.0,72.1493,72.2098,71.8297,71.8383,178604.0
2019-05-16 12:50:00,83.15,83.34,83.15,83.24,138774.0,71.8383,72.0025,71.8383,71.9161,138774.0
2019-05-16 12:55:00,83.24,83.26,83.12,83.17,148553.0,71.9161,71.9334,71.8124,71.8556,148553.0
2019-05-16 13:00:00,83.18,83.31,83.07,83.12,151278.0,71.8642,71.9766,71.7692,71.8124,151278.0
2019-05-16 13:05:00,83.12,83.2,83.05,83.13,90892.0,71.8124,71.8815,71.7519,71.821,90892.0
2019-05-16 13:10:00,83.12,83.28,83.1,83.22,99596.0,71.8124,71.9506,71.7951,71.8988,99596.0
2019-05-16 13:15:00,83.23,83.26,83.17,83.24,85591.0,71.9074,71.9334,71.8556,71.9161,85591.0
2019-05-16 13:20:00,83.24,83.3,83.12,83.13,97528.0,71.9161,71.9679,71.8124,71.821,97528.0
2019-05-16 13:25:00,83.13,83.18,83.11,83.11,83003.0,71.821,71.8642,71.8038,71.8038,83003.0
2019-05-16 13:30:00,83.12,83.14,82.88,82.92,213738.0,71.8124,71.8297,71.6051,71.6396,213738.0
2019-05-16 13:35:00,82.91,82.98,82.8,82.9,164048.0,71.631,71.6914,71.5359,71.6223,164048.0
2019-05-16 13:40:00,82.9,82.99,82.78,82.8,124887.0,71.6223,71.7001,71.5187,71.5359,124887.0
2019-05-16 13:45:00,82.77,82.77,82.5,82.51,182347.0,71.51,71.51,71.2767,71.2854,182347.0
2019-05-16 13:50:00,82.52,82.52,82.13,82.47,515821.0,71.294,71.294,70.9571,71.2508,515821.0
2019-05-16 13:55:00,82.48,82.6,82.3,82.49,159504.0,71.2595,71.3631,71.104,71.2681,159504.0
2019-05-16 14:00:00,82.46,82.69,82.35,82.38,175003.0,71.2422,71.4409,71.1472,71.1731,175003.0
2019-05-16 14:05:00,82.37,82.49,82.31,82.4,102752.0,71.1644,71.2681,71.1126,71.1904,102752.0
2019-05-16 14:10:00,82.4,82.58,82.35,82.5,126007.0,71.1904,71.3459,71.1472,71.2767,126007.0
2019-05-16 14:15:00,82.5,82.69,82.49,82.62,117403.0,71.2767,71.4409,71.2681,71.3804,117403.0
2019-05-16 14:20:00,82.62,82.7,82.55,82.67,92506.0,71.3804,71.4495,71.3199,71.4236,92506.0
2019-05-16 14:25:00,82.66,82.85,82.66,82.81,131923.0,71.415,71.5791,71.415,71.5446,131923.0
2019-05-16 14:30:00,82.8,83.04,82.78,82.92,185606.0,71.5359,71.7433,71.5187,71.6396,185606.0
2019-05-16 14:35:00,82.93,83.1,82.92,83.09,144057.0,71.6482,71.7951,71.6396,71.7865,144057.0
2019-05-16 14:40:00,83.09,83.18,82.97,83.02,177374.0,71.7865,71.8642,71.6828,71.726,177374.0
2019-05-16 14:45:00,83.03,83.15,82.98,83.08,114750.0,71.7346,71.8383,71.6914,71.7778,114750.0
2019-05-16 14:50:00,83.07,83.17,82.85,82.85,147316.0,71.7692,71.8556,71.5791,71.5791,147316.0
2019-05-16 14:55:00,82.85,83.03,82.82,83.0,151340.0,71.5791,71.7346,71.5532,71.7087,151340.0
2019-05-16 15:00:00,82.99,83.02,82.88,82.94,135632.0,71.7001,71.726,71.6051,71.6569,135632.0
2019-05-16 15:05:00,82.94,82.99,82.76,82.84,167647.0,71.6569,71.7001,71.5014,71.5705,167647.0
2019-05-16 15:10:00,82.84,82.92,82.75,82.76,136722.0,71.5705,71.6396,71.4927,71.5014,136722.0
2019-05-16 15:15:00,82.75,82.93,82.71,82.86,152111.0,71.4927,71.6482,71.4582,71.5878,152111.0
2019-05-16 15:20:00,82.87,83.07,82.84,83.04,187847.0,71.5964,71.7692,71.5705,71.7433,187847.0
2019-05-16 15:25:00,83.04,83.2,83.03,83.09,211457.0,71.7433,71.8815,71.7346,71.7865,211457.0
2019-05-16 15:30:00,83.09,83.1,82.8,83.0,269733.0,71.7865,71.7951,71.5359,71.7087,269733.0
2019-05-16 15:35:00,83.0,83.04,82.82,82.86,255328.0,71.7087,71.7433,71.5532,71.5878,255328.0
2019-05-16 15:40:00,82.86,82.91,82.65,82.9,350469.0,71.5878,71.631,71.4063,71.6223,350469.0
2019-05-16 15:45:00,82.9,82.93,82.65,82.75,331564.0,71.6223,71.6482,71.4063,71.4927,331564.0
2019-05-16 15:50:00,82.74,82.75,82.58,82.66,317429.0,71.4841,71.4927,71.3459,71.415,317429.0
2019-05-16 15:55:00,82.64,82.88,82.63,82.8,820882.0,71.3977,71.6051,71.3891,71.5359,820882.0
2019-05-17 09:30:00,80.5,80.94,80.0,80.65,1592672.0,69.5488,69.929,69.1168,69.6784,1592672.0
2019-05-17 09:35:00,80.66,81.57,80.65,81.05,623509.0,69.6871,70.4733,69.6784,70.024,623509.0
2019-05-17 09:40:00,81.04,81.43,80.84,80.94,327328.0,70.0154,70.3523,69.8426,69.929,327328.0
2019-05-17 09:45:00,80.97,81.96,80.91,81.65,415030.0,69.9549,70.8102,69.903,70.5424,415030.0
2019-05-17 09:50:00,81.66,81.66,81.0,81.2,219135.0,70.551,70.551,69.9808,70.1536,219135.0
2019-05-17 09:55:00,81.23,81.48,81.16,81.31,173004.0,70.1795,70.3955,70.119,70.2486,173004.0
2019-05-17 10:00:00,81.31,81.66,81.3,81.47,164968.0,70.2486,70.551,70.24,70.3869,164968.0
2019-05-17 10:05:00,81.45,81.71,81.29,81.65,126762.0,70.3696,70.5942,70.2314,70.5424,126762.0
2019-05-17 10:10:00,81.65,81.91,81.44,81.51,147061.0,70.5424,70.767,70.3609,70.4214,147061.0
2019-05-17 10:15:00,81.53,81.77,81.47,81.66,149639.0,70.4387,70.6461,70.3869,70.551,149639.0
2019-05-17 10:20:00,81.68,82.09,81.52,82.06,181002.0,70.5683,70.9225,70.4301,70.8966,181002.0
2019-05-17 10:25:00,82.06,82.44,81.96,82.06,197465.0,70.8966,71.2249,70.8102,70.8966,197465.0
2019-05-17 10:30:00,82.06,82.06,81.78,81.8,173542.0,70.8966,70.8966,70.6547,70.672,173542.0
2019-05-17 10:35:00,81.81,82.2,81.81,82.1,112018.0,70.6806,71.0176,70.6806,70.9312,112018.0
2019-05-17 10:40:00,82.13,82.35,82.03,82.17,137415.0,70.9571,71.1472,70.8707,70.9916,137415.0
2019-05-17 10:45:00,82.19,82.4,82.19,82.26,121764.0,71.0089,71.1904,71.0089,71.0694,121764.0
2019-05-17 10:50:00,82.26,82.47,82.18,82.23,125727.0,71.0694,71.2508,71.0003,71.0435,125727.0
2019-05-17 10:55:00,82.21,82.71,82.16,82.64,269858.0,71.0262,71.4582,70.983,71.3977,269858.0
2019-05-17 11:00:00,82.65,82.91,82.63,82.8,191102.0,71.4063,71.631,71.3891,71.5359,191102.0
2019-05-17 11:05:00,82.81,83.04,82.79,82.98,187870.0,71.5446,71.7433,71.5273,71.6914,187870.0
2019-05-17 11:10:00,82.99,83.12,82.83,82.88,196642.0,71.7001,71.8124,71.5619,71.6051,196642.0
2019-05-17 11:15:00,82.89,83.01,82.53,82.59,136742.0,71.6137,71.7174,71.3027,71.3545,136742.0
2019-05-17 11:20:00,82.6,82.93,82.57,82.68,113440.0,71.3631,71.6482,71.3372,71.4323,113440.0
2019-05-17 11:25:00,82.68,82.7,82.24,82.41,141222.0,71.4323,71.4495,71.0521,71.199,141222.0
2019-05-17 11:30:00,82.43,82.63,82.3,82.61,100583.0,71.2163,71.3891,71.104,71.3718,100583.0
2019-05-17 11:35:00,82.61,82.71,82.4,82.42,132638.0,71.3718,71.4582,71.1904,71.2076,132638.0
2019-05-17 11:40:00,82.41,82.49,82.17,82.33,146831.0,71.199,71.2681,70.9916,71.1299,146831.0
2019-05-17 11:45:00,82.32,82.53,82.26,82.32,85047.0,71.1212,71.3027,71.0694,71.1212,85047.0
2019-05-17 11:50:00,82.34,82.37,82.2,82.32,62167.0,71.1385,71.1644,71.0176,71.1212,62167.0
2019-05-17 11:55:00,82.34,82.47,82.29,82.43,74374.0,71.1385,71.2508,71.0953,71.2163,74374.0
2019-05-17 12:00:00,82.43,82.43,82.08,82.09,99200.0,71.2163,71.2163,70.9139,70.9225,99200.0
2019-05-17 12:05:00,82.08,82.1,81.89,81.92,164623.0,70.9139,70.9312,70.7497,70.7756,164623.0
2019-05-17 12:10:00,81.91,82.04,81.79,81.79,174197.0,70.767,70.8793,70.6633,70.6633,174197.0
2019-05-17 12:15:00,81.78,82.14,81.77,82.1,102917.0,70.6547,70.9657,70.6461,70.9312,102917.0
2019-05-17 12:20:00,82.1,82.24,82.1,82.21,63263.0,70.9312,71.0521,70.9312,71.0262,63263.0
2019-05-17 12:25:00,82.21,82.33,82.1,82.16,61344.0,71.0262,71.1299,70.9312,70.983,61344.0
2019-05-17 12:30:00,82.17,82.18,82.04,82.12,79349.0,70.9916,71.0003,70.8793,70.9484,79349.0
2019-05-17 12:35:00,82.11,82.19,82.02,82.17,95346.0,70.9398,71.0089,70.862,70.9916,95346.0
2019-05-17 12:40:00,82.17,82.32,82.06,82.32,127075.0,70.9916,71.1212,70.8966,71.1212,127075.0
2019-05-17 12:45:00,82.31,82.31,82.11,82.17,121606.0,71.1126,71.1126,70.9398,70.9916,121606.0
2019-05-17 12:50:00,82.18,82.24,82.11,82.2,82277.0,71.0003,71.0521,70.9398,71.0176,82277.0
2019-05-17 12:55:00,82.2,82.39,82.15,82.36,74103.0,71.0176,71.1817,70.9744,71.1558,74103.0
2019-05-17 13:00:00,82.38,82.45,82.25,82.28,182318.0,71.1731,71.2335,71.0608,71.0867,182318.0
2019-05-17 13:05:00,82.27,82.36,82.23,82.32,54441.0,71.078,71.1558,71.0435,71.1212,54441.0
2019-05-17 13:10:00,82.33,82.42,82.3,82.34,56109.0,71.1299,71.2076,71.104,71.1385,56109.0
2019-05-17 13:15:00,82.33,82.48,82.29,82.37,60539.0,71.1299,71.2595,71.0953,71.1644,60539.0
2019-05-17 13:20:00,82.37,82.41,82.29,82.3,48531.0,71.1644,71.199,71.0953,71.104,48531.0
2019-05-17 13:25:00,82.3,82.34,82.08,82.09,45936.0,71.104,71.1385,70.9139,70.9225,45936.0
2019-05-17 13:30:00,82.09,82.21,82.0,82.16,93025.0,70.9225,71.0262,70.8448,70.983,93025.0
2019-05-17 13:35:00,82.16,82.25,82.11,82.21,44664.0,70.983,71.0608,70.9398,71.0262,44664.0
2019-05-17 13:40:00,82.2,82.21,81.92,81.97,111627.0,71.0176,71.0262,70.7756,70.8188,111627.0
2019-05-17 13:45:00,81.97,82.02,81.84,81.98,99736.0,70.8188,70.862,70.7065,70.8275,99736.0
2019-05-17 13:50:00,81.98,81.98,81.88,81.9,75271.0,70.8275,70.8275,70.7411,70.7584,75271.0
2019-05-17 13:55:00,81.91,81.94,81.69,81.7,95324.0,70.767,70.7929,70.5769,70.5856,95324.0
2019-05-17 14:00:00,81.71,81.9,81.69,81.84,104006.0,70.5942,70.7584,70.5769,70.7065,104006.0
2019-05-17 14:05:00,81.86,81.9,81.77,81.82,83951.0,70.7238,70.7584,70.6461,70.6893,83951.0
2019-05-17 14:10:00,81.84,81.91,81.73,81.87,94507.0,70.7065,70.767,70.6115,70.7325,94507.0
2019-05-17 14:15:00,81.86,81.88,81.79,81.84,63340.0,70.7238,70.7411,70.6633,70.7065,63340.0
2019-05-17 14:20:00,81.83,81.83,81.75,81.79,80447.0,70.6979,70.6979,70.6288,70.6633,80447.0
2019-05-17 14:25:00,81.79,81.79,81.45,81.69,140375.0,70.6633,70.6633,70.3696,70.5769,140375.0
2019-05-17 14:30:00,81.68,81.83,81.64,81.74,83348.0,70.5683,70.6979,70.5337,70.6201,83348.0
2019-05-17 14:35:00,81.74,81.9,81.74,81.86,57345.0,70.6201,70.7584,70.6201,70.7238,57345.0
2019-05-17 14:40:00,81.85,81.86,81.77,81.79,67457.0,70.7152,70.7238,70.6461,70.6633,67457.0
2019-05-17 14:45:00,81.79,81.91,81.74,81.89,74995.0,70.6633,70.767,70.6201,70.7497,74995.0
2019-05-17 14:50:00,81.89,81.89,81.67,81.67,68672.0,70.7497,70.7497,70.5597,70.5597,68672.0
2019-05-17 14:55:00,81.67,81.83,81.65,81.78,89841.0,70.5597,70.6979,70.5424,70.6547,89841.0
2019-05-17 15:00:00,81.76,81.85,81.35,81.39,222084.0,70.6374,70.7152,70.2832,70.3178,222084.0
2019-05-17 15:05:00,81.38,81.42,81.04,81.05,252184.0,70.3091,70.3437,70.0154,70.024,252184.0
2019-05-17 15:10:00,81.05,81.25,81.0,81.15,214351.0,70.024,70.1968,69.9808,70.1104,214351.0
2019-05-17 15:15:00,81.15,81.21,80.93,80.93,203998.0,70.1104,70.1622,69.9203,69.9203,203998.0
2019-05-17 15:20:00,80.93,81.39,80.86,81.37,228119.0,69.9203,70.3178,69.8599,70.3005,228119.0
2019-05-17 15:25:00,81.36,81.58,81.32,81.53,165149.0,70.2918,70.4819,70.2573,70.4387,165149.0
2019-05-17 15:30:00,81.52,81.58,81.46,81.56,213336.0,70.4301,70.4819,70.3782,70.4646,213336.0
2019-05-17 15:35:00,81.56,81.62,81.35,81.36,233568.0,70.4646,70.5165,70.2832,70.2918,233568.0
2019-05-17 15:40:00,81.36,81.66,81.36,81.61,198080.0,70.2918,70.551,70.2918,70.5078,198080.0
2019-05-17 15:45:00,81.61,81.66,81.42,81.54,213607.0,70.5078,70.551,70.3437,70.4473,213607.0
2019-05-17 15:50:00,81.53,81.57,81.38,81.4,262405.0,70.4387,70.4733,70.3091,70.3264,262405.0
2019-05-17 15:55:00,81.4,81.64,81.39,81.51,550796.0,70.3264,70.5337,70.3178,70.4214,550796.0
2019-05-20 09:30:00,77.95,77.95,77.0,77.48,1940051.0,67.3457,67.3457,66.525,66.9397,1940051.0
2019-05-20 09:35:00,77.46,77.96,76.85,76.87,1157878.0,66.9224,67.3544,66.3954,66.4126,1157878.0
2019-05-20 09:40:00,76.87,77.47,76.82,77.44,984234.0,66.4126,66.931,66.3695,66.9051,984234.0
2019-05-20 09:45:00,77.44,77.85,77.27,77.3,679696.0,66.9051,67.2593,66.7582,66.7842,679696.0
2019-05-20 09:50:00,77.3,77.42,77.01,77.3,477802.0,66.7842,66.8878,66.5336,66.7842,477802.0
2019-05-20 09:55:00,77.3,77.49,77.12,77.34,585354.0,66.7842,66.9483,66.6286,66.8187,585354.0
2019-05-20 10:00:00,77.35,77.38,76.97,77.03,623828.0,66.8273,66.8533,66.499,66.5509,623828.0
2019-05-20 10:05:00,77.06,77.47,77.03,77.45,301543.0,66.5768,66.931,66.5509,66.9137,301543.0
2019-05-20 10:10:00,77.45,77.72,77.35,77.62,314523.0,66.9137,67.147,66.8273,67.0606,314523.0
2019-05-20 10:15:00,77.62,77.67,77.34,77.64,334777.0,67.0606,67.1038,66.8187,67.0779,334777.0
2019-05-20 10:20:00,77.67,77.82,77.52,77.8,259683.0,67.1038,67.2334,66.9742,67.2161,259683.0
2019-05-20 10:25:00,77.79,78.25,77.77,78.1,471637.0,67.2075,67.6049,67.1902,67.4753,471637.0
2019-05-20 10:30:00,78.1,78.22,77.91,78.18,349198.0,67.4753,67.579,67.3112,67.5444,349198.0
2019-05-20 10:35:00,78.18,78.24,77.87,78.18,273839.0,67.5444,67.5963,67.2766,67.5444,273839.0
2019-05-20 10:40:00,78.2,78.33,78.16,78.28,221979.0,67.5617,67.674,67.5272,67.6308,221979.0
2019-05-20 10:45:00,78.26,78.3,77.65,77.67,417841.0,67.6136,67.6481,67.0865,67.1038,417841.0
2019-05-20 10:50:00,77.69,77.8,77.56,77.56,267817.0,67.1211,67.2161,67.0088,67.0088,267817.0
2019-05-20 10:55:00,77.56,78.02,77.56,77.95,247692.0,67.0088,67.4062,67.0088,67.3457,247692.0
2019-05-20 11:00:00,77.95,77.97,77.42,77.48,325158.0,67.3457,67.363,66.8878,66.9397,325158.0
2019-05-20 11:05:00,77.48,77.54,77.35,77.44,247152.0,66.9397,66.9915,66.8273,66.9051,247152.0
2019-05-20 11:10:00,77.46,77.67,77.41,77.48,474551.0,66.9224,67.1038,66.8792,66.9397,474551.0
2019-05-20 11:15:00,77.48,77.53,77.22,77.29,379600.0,66.9397,66.9829,66.715,66.7755,379600.0
2019-05-20 11:20:00,77.3,77.59,77.25,77.57,506731.0,66.7842,67.0347,66.741,67.0174,506731.0
2019-05-20 11:25:00,77.56,77.74,77.3,77.44,317533.0,67.0088,67.1643,66.7842,66.9051,317533.0
2019-05-20 11:30:00,77.44,77.69,77.27,77.29,369938.0,66.9051,67.1211,66.7582,66.7755,369938.0
2019-05-20 11:35:00,77.28,77.45,77.08,77.45,284303.0,66.7669,66.9137,66.5941,66.9137,284303.0
2019-05-20 11:40:00,77.44,77.7,77.42,77.5,275026.0,66.9051,67.1297,66.8878,66.9569,275026.0
2019-05-20 11:45:00,77.5,77.85,77.49,77.76,250005.0,66.9569,67.2593,66.9483,67.1816,250005.0
2019-05-20 11:50:00,77.75,77.8,77.54,77.77,114763.0,67.1729,67.2161,66.9915,67.1902,114763.0
2019-05-20 11:55:00,77.77,77.99,77.71,77.95,148482.0,67.1902,67.3803,67.1384,67.3457,148482.0
2019-05-20 12:00:00,77.96,78.12,77.84,78.05,253736.0,67.3544,67.4926,67.2507,67.4321,253736.0
2019-05-20 12:05:00,78.04,78.06,77.9,78.05,156065.0,67.4235,67.4408,67.3025,67.4321,156065.0
2019-05-20 12:10:00,78.05,78.07,77.94,78.01,170451.0,67.4321,67.4494,67.3371,67.3976,170451.0
2019-05-20 12:15:00,78.0,78.02,77.74,77.84,208191.0,67.3889,67.4062,67.1643,67.2507,208191.0
2019-05-20 12:20:00,77.84,77.88,77.66,77.81,297840.0,67.2507,67.2852,67.0952,67.2248,297840.0
2019-05-20 12:25:00,77.83,77.96,77.56,77.56,161713.0,67.2421,67.3544,67.0088,67.0088,161713.0
2019-05-20 12:30:00,77.56,77.68,77.48,77.63,203967.0,67.0088,67.1125,66.9397,67.0693,203967.0
2019-05-20 12:35:00,77.62,77.75,77.62,77.68,138587.0,67.0606,67.1729,67.0606,67.1125,138587.0
2019-05-20 12:40:00,77.67,77.67,77.46,77.48,111323.0,67.1038,67.1038,66.9224,66.9397,111323.0
2019-05-20 12:45:00,77.49,77.5,77.34,77.37,87667.0,66.9483,66.9569,66.8187,66.8446,87667.0
2019-05-20 12:50:00,77.37,77.44,77.22,77.29,147995.0,66.8446,66.9051,66.715,66.7755,147995.0
2019-05-20 12:55:00,77.29,77.32,77.14,77.22,232026.0,66.7755,66.8014,66.6459,66.715,232026.0
2019-05-20 13:00:00,77.22,77.36,77.17,77.28,167614.0,66.715,66.836,66.6718,66.7669,167614.0
2019-05-20 13:05:00,77.28,77.28,77.11,77.13,182990.0,66.7669,66.7669,66.62,66.6373,182990.0
2019-05-20 13:10:00,77.13,77.3,77.09,77.18,255462.0,66.6373,66.7842,66.6027,66.6805,255462.0
2019-05-20 13:15:00,77.2,77.29,77.08,77.09,190723.0,66.6978,66.7755,66.5941,66.6027,190723.0
2019-05-20 13:20:00,77.1,77.12,76.92,77.04,317586.0,66.6114,66.6286,66.4558,66.5595,317586.0
2019-05-20 13:25:00,77.04,77.19,76.96,77.1,193349.0,66.5595,66.6891,66.4904,66.6114,193349.0
2019-05-20 13:30:00,77.1,77.15,77.02,77.12,144382.0,66.6114,66.6546,66.5422,66.6286,144382.0
2019-05-20 13:35:00,77.12,77.26,77.07,77.22,286742.0,66.6286,66.7496,66.5854,66.715,286742.0
2019-05-20 13:40:00,77.22,77.23,77.07,77.1,126643.0,66.715,66.7237,66.5854,66.6114,126643.0
2019-05-20 13:45:00,77.12,77.17,77.01,77.1,169163.0,66.6286,66.6718,66.5336,66.6114,169163.0
2019-05-20 13:50:00,77.11,77.25,77.09,77.21,162485.0,66.62,66.741,66.6027,66.7064,162485.0
2019-05-20 13:55:00,77.21,77.28,77.11,77.28,226133.0,66.7064,66.7669,66.62,66.7669,226133.0
2019-05-20 14:00:00,77.28,77.29,77.17,77.19,157747.0,66.7669,66.7755,66.6718,66.6891,157747.0
2019-05-20 14:05:00,77.19,77.24,77.11,77.2,375914.0,66.6891,66.7323,66.62,66.6978,375914.0
2019-05-20 14:10:00,77.2,77.3,77.14,77.17,171039.0,66.6978,66.7842,66.6459,66.6718,171039.0
2019-05-20 14:15:00,77.16,77.17,76.94,76.95,161328.0,66.6632,66.6718,66.4731,66.4818,161328.0
2019-05-20 14:20:00,76.95,77.02,76.36,76.37,333100.0,66.4818,66.5422,65.972,65.9807,333100.0
2019-05-20 14:25:00,76.37,76.71,76.35,76.6,386545.0,65.9807,66.2744,65.9634,66.1794,386545.0
2019-05-20 14:30:00,76.61,76.84,76.59,76.65,284403.0,66.188,66.3867,66.1707,66.2226,284403.0
2019-05-20 14:35:00,76.65,76.65,76.43,76.52,223909.0,66.2226,66.2226,66.0325,66.1103,223909.0
2019-05-20 14:40:00,76.52,76.67,76.46,76.65,177860.0,66.1103,66.2399,66.0584,66.2226,177860.0
2019-05-20 14:45:00,76.66,76.67,76.22,76.25,228610.0,66.2312,66.2399,65.8511,65.877,228610.0
2019-05-20 14:50:00,76.27,76.32,76.09,76.26,637816.0,65.8943,65.9375,65.7388,65.8856,637816.0
2019-05-20 14:55:00,76.27,76.63,76.27,76.55,484025.0,65.8943,66.2053,65.8943,66.1362,484025.0
2019-05-20 15:00:00,76.55,76.61,76.3,76.41,468659.0,66.1362,66.188,65.9202,66.0152,468659.0
2019-05-20 15:05:00,76.41,76.57,76.2,76.22,491105.0,66.0152,66.1535,65.8338,65.8511,491105.0
2019-05-20 15:10:00,76.22,76.26,76.07,76.17,355759.0,65.8511,65.8856,65.7215,65.8079,355759.0
2019-05-20 15:15:00,76.16,76.56,76.11,76.49,427349.0,65.7992,66.1448,65.756,66.0843,427349.0
2019-05-20 15:20:00,76.47,76.67,76.42,76.63,287986.0,66.0671,66.2399,66.0239,66.2053,287986.0
2019-05-20 15:25:00,76.63,76.67,76.41,76.45,362538.0,66.2053,66.2399,66.0152,66.0498,362538.0
2019-05-20 15:30:00,76.46,76.66,76.38,76.63,658783.0,66.0584,66.2312,65.9893,66.2053,658783.0
2019-05-20 15:35:00,76.63,76.86,76.61,76.75,602362.0,66.2053,66.404,66.188,66.309,602362.0
2019-05-20 15:40:00,76.75,76.81,76.65,76.8,288112.0,66.309,66.3608,66.2226,66.3522,288112.0
2019-05-20 15:45:00,76.8,76.92,76.49,76.5,442057.0,66.3522,66.4558,66.0843,66.093,442057.0
2019-05-20 15:50:00,76.49,76.74,76.41,76.66,583021.0,66.0843,66.3003,66.0152,66.2312,583021.0
2019-05-20 15:55:00,76.65,76.74,76.54,76.59,879871.0,66.2226,66.3003,66.1275,66.1707,879871.0
2019-05-21 09:30:00,78.91,79.04,77.92,78.31,1461726.0,68.1751,68.2874,67.3198,67.6568,1461726.0
2019-05-21 09:35:00,78.29,78.38,77.67,78.18,951476.0,67.6395,67.7172,67.1038,67.5444,951476.0
2019-05-21 09:40:00,78.19,78.19,77.5,77.58,550519.0,67.5531,67.5531,66.9569,67.0261,550519.0
2019-05-21 09:45:00,77.59,77.74,77.37,77.61,341660.0,67.0347,67.1643,66.8446,67.052,341660.0
2019-05-21 09:50:00,77.63,77.64,77.22,77.4,460771.0,67.0693,67.0779,66.715,66.8705,460771.0
2019-05-21 09:55:00,77.4,77.96,77.32,77.85,435048.0,66.8705,67.3544,66.8014,67.2593,435048.0
2019-05-21 10:00:00,77.85,78.18,77.82,77.96,300276.0,67.2593,67.5444,67.2334,67.3544,300276.0
2019-05-21 10:05:00,77.96,77.99,77.62,77.67,241691.0,67.3544,67.3803,67.0606,67.1038,241691.0
2019-05-21 10:10:00,77.67,77.71,77.45,77.71,253567.0,67.1038,67.1384,66.9137,67.1384,253567.0
2019-05-21 10:15:00,77.69,77.92,77.69,77.79,216193.0,67.1211,67.3198,67.1211,67.2075,216193.0
2019-05-21 10:20:00,77.8,78.19,77.78,78.12,248532.0,67.2161,67.5531,67.1989,67.4926,248532.0
2019-05-21 10:25:00,78.11,78.19,77.95,78.14,176893.0,67.484,67.5531,67.3457,67.5099,176893.0
2019-05-21 10:30:00,78.15,78.15,77.83,78.06,151638.0,67.5185,67.5185,67.2421,67.4408,151638.0
2019-05-21 10:35:00,78.06,78.36,78.05,78.36,208529.0,67.4408,67.6999,67.4321,67.6999,208529.0
2019-05-21 10:40:00,78.35,78.71,78.27,78.6,360379.0,67.6913,68.0023,67.6222,67.9073,360379.0
2019-05-21 10:45:00,78.6,78.68,78.27,78.31,184695.0,67.9073,67.9764,67.6222,67.6568,184695.0
2019-05-21 10:50:00,78.32,78.54,78.32,78.48,150352.0,67.6654,67.8555,67.6654,67.8036,150352.0
2019-05-21 10:55:00,78.49,78.52,78.15,78.16,197189.0,67.8123,67.8382,67.5185,67.5272,197189.0
2019-05-21 11:00:00,78.17,78.21,77.7,77.73,209024.0,67.5358,67.5704,67.1297,67.1557,209024.0
2019-05-21 11:05:00,77.71,78.13,77.7,78.08,295747.0,67.1384,67.5012,67.1297,67.458,295747.0
2019-05-21 11:10:00,78.09,78.13,77.98,78.05,179087.0,67.4667,67.5012,67.3716,67.4321,179087.0
2019-05-21 11:15:00,78.05,78.08,77.72,77.83,180856.0,67.4321,67.458,67.147,67.2421,180856.0
2019-05-21 11:20:00,77.84,78.06,77.77,78.04,166010.0,67.2507,67.4408,67.1902,67.4235,166010.0
2019-05-21 11:25:00,78.04,78.07,77.91,77.97,124408.0,67.4235,67.4494,67.3112,67.363,124408.0
2019-05-21 11:30:00,77.97,77.99,77.71,77.88,103177.0,67.363,67.3803,67.1384,67.2852,103177.0
2019-05-21 11:35:00,77.89,77.96,77.82,77.92,81433.0,67.2939,67.3544,67.2334,67.3198,81433.0
2019-05-21 11:40:00,77.94,77.94,77.65,77.66,143826.0,67.3371,67.3371,67.0865,67.0952,143826.0
2019-05-21 11:45:00,77.66,77.98,77.65,77.91,140995.0,67.0952,67.3716,67.0865,67.3112,140995.0
2019-05-21 11:50:00,77.9,77.94,77.81,77.92,108903.0,67.3025,67.3371,67.2248,67.3198,108903.0
2019-05-21 11:55:00,77.91,78.02,77.84,78.0,106017.0,67.3112,67.4062,67.2507,67.3889,106017.0
2019-05-21 12:00:00,78.0,78.36,77.99,78.05,349777.0,67.3889,67.6999,67.3803,67.4321,349777.0
2019-05-21 12:05:00,78.04,78.19,78.03,78.07,106074.0,67.4235,67.5531,67.4148,67.4494,106074.0
2019-05-21 12:10:00,78.07,78.1,77.99,78.06,83168.0,67.4494,67.4753,67.3803,67.4408,83168.0
2019-05-21 12:15:00,78.07,78.1,77.91,77.95,109535.0,67.4494,67.4753,67.3112,67.3457,109535.0
2019-05-21 12:20:00,77.95,78.15,77.93,78.13,96201.0,67.3457,67.5185,67.3284,67.5012,96201.0
2019-05-21 12:25:00,78.14,78.18,78.07,78.13,81144.0,67.5099,67.5444,67.4494,67.5012,81144.0
2019-05-21 12:30:00,78.14,78.14,78.02,78.06,73770.0,67.5099,67.5099,67.4062,67.4408,73770.0
2019-05-21 12:35:00,78.06,78.27,78.02,78.21,102706.0,67.4408,67.6222,67.4062,67.5704,102706.0
2019-05-21 12:40:00,78.22,78.35,78.19,78.29,103939.0,67.579,67.6913,67.5531,67.6395,103939.0
2019-05-21 12:45:00,78.27,78.29,78.19,78.22,103736.0,67.6222,67.6395,67.5531,67.579,103736.0
2019-05-21 12:50:00,78.21,78.27,78.11,78.15,78145.0,67.5704,67.6222,67.484,67.5185,78145.0
2019-05-21 12:55:00,78.15,78.15,78.02,78.08,76842.0,67.5185,67.5185,67.4062,67.458,76842.0
2019-05-21 13:00:00,78.07,78.13,78.03,78.06,65181.0,67.4494,67.5012,67.4148,67.4408,65181.0
2019-05-21 13:05:00,78.07,78.08,78.0,78.05,61420.0,67.4494,67.458,67.3889,67.4321,61420.0
2019-05-21 13:10:00,78.03,78.05,77.96,78.03,78042.0,67.4148,67.4321,67.3544,67.4148,78042.0
2019-05-21 13:15:00,78.04,78.04,77.94,78.04,49673.0,67.4235,67.4235,67.3371,67.4235,49673.0
2019-05-21 13:20:00,78.03,78.17,78.0,78.17,76957.0,67.4148,67.5358,67.3889,67.5358,76957.0
2019-05-21 13:25:00,78.17,78.19,78.04,78.05,66505.0,67.5358,67.5531,67.4235,67.4321,66505.0
2019-05-21 13:30:00,78.04,78.18,78.01,78.18,111991.0,67.4235,67.5444,67.3976,67.5444,111991.0
2019-05-21 13:35:00,78.17,78.2,78.14,78.16,76419.0,67.5358,67.5617,67.5099,67.5272,76419.0
2019-05-21 13:40:00,78.16,78.27,78.14,78.24,77611.0,67.5272,67.6222,67.5099,67.5963,77611.0
2019-05-21 13:45:00,78.25,78.25,78.12,78.12,69119.0,67.6049,67.6049,67.4926,67.4926,69119.0
2019-05-21 13:50:00,78.13,78.13,77.87,77.94,169112.0,67.5012,67.5012,67.2766,67.3371,169112.0
2019-05-21 13:55:00,77.94,78.09,77.91,78.05,54662.0,67.3371,67.4667,67.3112,67.4321,54662.0
2019-05-21 14:00:00,78.06,78.11,78.01,78.11,47399.0,67.4408,67.484,67.3976,67.484,47399.0
2019-05-21 14:05:00,78.11,78.2,78.02,78.02,95124.0,67.484,67.5617,67.4062,67.4062,95124.0
2019-05-21 14:10:00,78.04,78.09,77.98,77.98,72721.0,67.4235,67.4667,67.3716,67.3716,72721.0
2019-05-21 14:15:00,77.99,78.21,77.98,78.17,66777.0,67.3803,67.5704,67.3716,67.5358,66777.0
2019-05-21 14:20:00,78.16,78.16,78.0,78.03,138959.0,67.5272,67.5272,67.3889,67.4148,138959.0
2019-05-21 14:25:00,78.03,78.13,77.99,78.07,74728.0,67.4148,67.5012,67.3803,67.4494,74728.0
2019-05-21 14:30:00,78.08,78.11,78.04,78.07,57256.0,67.458,67.484,67.4235,67.4494,57256.0
2019-05-21 14:35:00,78.07,78.1,78.03,78.08,49618.0,67.4494,67.4753,67.4148,67.458,49618.0
2019-05-21 14:40:00,78.07,78.15,78.07,78.15,56508.0,67.4494,67.5185,67.4494,67.5185,56508.0
2019-05-21 14:45:00,78.14,78.15,78.06,78.13,109760.0,67.5099,67.5185,67.4408,67.5012,109760.0
2019-05-21 14:50:00,78.12,78.12,77.96,77.97,113170.0,67.4926,67.4926,67.3544,67.363,113170.0
2019-05-21 14:55:00,77.97,78.03,77.96,78.01,102800.0,67.363,67.4148,67.3544,67.3976,102800.0
2019-05-21 15:00:00,78.01,78.01,77.92,77.98,93566.0,67.3976,67.3976,67.3198,67.3716,93566.0
2019-05-21 15:05:00,77.98,78.02,77.94,78.02,127824.0,67.3716,67.4062,67.3371,67.4062,127824.0
2019-05-21 15:10:00,78.02,78.03,77.91,77.94,67523.0,67.4062,67.4148,67.3112,67.3371,67523.0
2019-05-21 15:15:00,77.94,77.96,77.87,77.93,82396.0,67.3371,67.3544,67.2766,67.3284,82396.0
2019-05-21 15:20:00,77.94,77.98,77.86,77.92,106080.0,67.3371,67.3716,67.268,67.3198,106080.0
2019-05-21 15:25:00,77.92,77.92,77.74,77.75,146494.0,67.3198,67.3198,67.1643,67.1729,146494.0
2019-05-21 15:30:00,77.75,77.9,77.73,77.77,174229.0,67.1729,67.3025,67.1557,67.1902,174229.0
2019-05-21 15:35:00,77.76,77.77,77.64,77.76,256350.0,67.1816,67.1902,67.0779,67.1816,256350.0
2019-05-21 15:40:00,77.76,77.81,77.69,77.73,316810.0,67.1816,67.2248,67.1211,67.1557,316810.0
2019-05-21 15:45:00,77.73,77.81,77.68,77.71,265499.0,67.1557,67.2248,67.1125,67.1384,265499.0
2019-05-21 15:50:00,77.72,77.76,77.61,77.62,233956.0,67.147,67.1816,67.052,67.0606,233956.0
2019-05-21 15:55:00,77.62,77.78,77.56,77.76,522194.0,67.0606,67.1989,67.0088,67.1816,522194.0
2019-05-22 09:30:00,69.13,71.2,69.03,71.0,4484558.0,59.7256,61.514,59.6392,61.3412,4484558.0
2019-05-22 09:35:00,70.99,71.74,70.26,70.32,2205929.0,61.3326,61.9805,60.7019,60.7537,2205929.0
2019-05-22 09:40:00,70.32,70.61,69.77,69.81,2263010.0,60.7537,61.0043,60.2785,60.3131,2263010.0
2019-05-22 09:45:00,69.82,70.12,69.62,69.94,1258383.0,60.3217,60.5809,60.1489,60.4254,1258383.0
2019-05-22 09:50:00,69.94,70.08,69.4,69.41,1143880.0,60.4254,60.5464,59.9589,59.9675,1143880.0
2019-05-22 09:55:00,69.42,70.01,69.32,69.8,1058580.0,59.9761,60.4859,59.8897,60.3044,1058580.0
2019-05-22 10:00:00,69.8,69.8,69.49,69.61,943556.0,60.3044,60.3044,60.0366,60.1403,943556.0
2019-05-22 10:05:00,69.62,69.97,69.62,69.95,1082691.0,60.1489,60.4513,60.1489,60.434,1082691.0
2019-05-22 10:10:00,69.95,70.08,69.8,70.0,1022883.0,60.434,60.5464,60.3044,60.4772,1022883.0
2019-05-22 10:15:00,69.99,70.4,69.83,69.98,775164.0,60.4686,60.8228,60.3304,60.46,775164.0
2019-05-22 10:20:00,69.99,70.03,69.51,69.59,888013.0,60.4686,60.5032,60.0539,60.123,888013.0
2019-05-22 10:25:00,69.59,69.69,69.17,69.2,844454.0,60.123,60.2094,59.7602,59.7861,844454.0
2019-05-22 10:30:00,69.2,69.24,68.86,68.95,1258571.0,59.7861,59.8206,59.4923,59.5701,1258571.0
2019-05-22 10:35:00,68.96,69.22,68.84,68.92,837173.0,59.5787,59.8034,59.475,59.5442,837173.0
2019-05-22 10:40:00,68.92,69.38,68.88,69.19,840973.0,59.5442,59.9416,59.5096,59.7774,840973.0
2019-05-22 10:45:00,69.19,69.47,69.17,69.34,520505.0,59.7774,60.0193,59.7602,59.907,520505.0
2019-05-22 10:50:00,69.34,69.58,69.25,69.3,349195.0,59.907,60.1144,59.8293,59.8725,349195.0
2019-05-22 10:55:00,69.3,69.47,69.26,69.34,362048.0,59.8725,60.0193,59.8379,59.907,362048.0
2019-05-22 11:00:00,69.33,69.51,69.25,69.46,428567.0,59.8984,60.0539,59.8293,60.0107,428567.0
2019-05-22 11:05:00,69.46,69.54,69.38,69.43,499686.0,60.0107,60.0798,59.9416,59.9848,499686.0
2019-05-22 11:10:00,69.44,69.48,69.32,69.37,399629.0,59.9934,60.028,59.8897,59.9329,399629.0
2019-05-22 11:15:00,69.37,69.55,69.35,69.47,376502.0,59.9329,60.0885,59.9157,60.0193,376502.0
2019-05-22 11:20:00,69.48,69.5,69.2,69.24,264834.0,60.028,60.0453,59.7861,59.8206,264834.0
2019-05-22 11:25:00,69.25,69.25,69.05,69.09,356801.0,59.8293,59.8293,59.6565,59.691,356801.0
2019-05-22 11:30:00,69.1,69.17,68.95,69.0,414073.0,59.6997,59.7602,59.5701,59.6133,414073.0
2019-05-22 11:35:00,69.0,69.0,68.85,68.9,370178.0,59.6133,59.6133,59.4837,59.5269,370178.0
2019-05-22 11:40:00,68.9,69.07,68.86,69.06,283738.0,59.5269,59.6738,59.4923,59.6651,283738.0
2019-05-22 11:45:00,69.07,69.32,68.89,69.22,361856.0,59.6738,59.8897,59.5182,59.8034,361856.0
2019-05-22 11:50:00,69.22,69.44,69.13,69.27,366624.0,59.8034,59.9934,59.7256,59.8465,366624.0
2019-05-22 11:55:00,69.27,69.55,69.2,69.55,505824.0,59.8465,60.0885,59.7861,60.0885,505824.0
2019-05-22 12:00:00,69.55,69.75,69.51,69.72,567677.0,60.0885,60.2612,60.0539,60.2353,567677.0
2019-05-22 12:05:00,69.73,69.74,69.54,69.59,245757.0,60.244,60.2526,60.0798,60.123,245757.0
2019-05-22 12:10:00,69.59,69.63,69.42,69.52,202019.0,60.123,60.1576,59.9761,60.0625,202019.0
2019-05-22 12:15:00,69.52,69.63,69.32,69.32,331842.0,60.0625,60.1576,59.8897,59.8897,331842.0
2019-05-22 12:20:00,69.32,69.35,68.75,68.94,700820.0,59.8897,59.9157,59.3973,59.5614,700820.0
2019-05-22 12:25:00,68.94,68.97,68.45,68.5,776910.0,59.5614,59.5874,59.1381,59.1813,776910.0
2019-05-22 12:30:00,68.5,68.6,68.36,68.42,529923.0,59.1813,59.2677,59.0603,59.1122,529923.0
2019-05-22 12:35:00,68.42,68.43,68.24,68.24,335427.0,59.1122,59.1208,58.9567,58.9567,335427.0
2019-05-22 12:40:00,68.24,68.3,67.99,68.11,930629.0,58.9567,59.0085,58.7407,58.8444,930629.0
2019-05-22 12:45:00,68.11,68.28,67.97,68.28,1223054.0,58.8444,58.9912,58.7234,58.9912,1223054.0
2019-05-22 12:50:00,68.28,68.45,68.22,68.38,517795.0,58.9912,59.1381,58.9394,59.0776,517795.0
2019-05-22 12:55:00,68.38,68.39,68.07,68.17,264538.0,59.0776,59.0863,58.8098,58.8962,264538.0
2019-05-22 13:00:00,68.16,68.27,68.07,68.15,252271.0,58.8876,58.9826,58.8098,58.8789,252271.0
2019-05-22 13:05:00,68.15,68.45,68.13,68.4,247793.0,58.8789,59.1381,58.8616,59.0949,247793.0
2019-05-22 13:10:00,68.4,68.69,68.31,68.66,420318.0,59.0949,59.3455,59.0171,59.3195,420318.0
2019-05-22 13:15:00,68.66,68.89,68.63,68.87,438464.0,59.3195,59.5182,59.2936,59.501,438464.0
2019-05-22 13:20:00,68.87,68.95,68.5,68.6,445219.0,59.501,59.5701,59.1813,59.2677,445219.0
2019-05-22 13:25:00,68.59,68.79,68.56,68.66,355667.0,59.2591,59.4318,59.2331,59.3195,355667.0
2019-05-22 13:30:00,68.66,68.79,68.62,68.69,232644.0,59.3195,59.4318,59.285,59.3455,232644.0
2019-05-22 13:35:00,68.69,68.9,68.6,68.9,220448.0,59.3455,59.5269,59.2677,59.5269,220448.0
2019-05-22 13:40:00,68.89,68.92,68.77,68.85,276060.0,59.5182,59.5442,59.4146,59.4837,276060.0
2019-05-22 13:45:00,68.86,68.97,68.77,68.78,370721.0,59.4923,59.5874,59.4146,59.4232,370721.0
2019-05-22 13:50:00,68.79,69.0,68.75,68.99,225029.0,59.4318,59.6133,59.3973,59.6046,225029.0
2019-05-22 13:55:00,69.0,69.14,68.86,68.95,357369.0,59.6133,59.7342,59.4923,59.5701,357369.0
2019-05-22 14:00:00,68.96,68.96,68.5,68.55,328575.0,59.5787,59.5787,59.1813,59.2245,328575.0
2019-05-22 14:05:00,68.55,68.8,68.41,68.71,228963.0,59.2245,59.4405,59.1035,59.3627,228963.0
2019-05-22 14:10:00,68.71,68.83,68.59,68.83,189626.0,59.3627,59.4664,59.2591,59.4664,189626.0
2019-05-22 14:15:00,68.83,68.86,68.71,68.78,262472.0,59.4664,59.4923,59.3627,59.4232,262472.0
2019-05-22 14:20:00,68.78,68.88,68.61,68.78,256861.0,59.4232,59.5096,59.2763,59.4232,256861.0
2019-05-22 14:25:00,68.79,68.93,68.77,68.84,230835.0,59.4318,59.5528,59.4146,59.475,230835.0
2019-05-22 14:30:00,68.84,68.93,68.83,68.91,305046.0,59.475,59.5528,59.4664,59.5355,305046.0
2019-05-22 14:35:00,68.9,69.13,68.88,69.07,444923.0,59.5269,59.7256,59.5096,59.6738,444923.0
2019-05-22 14:40:00,69.06,69.16,68.99,69.16,302592.0,59.6651,59.7515,59.6046,59.7515,302592.0
2019-05-22 14:45:00,69.16,69.36,69.02,69.28,505675.0,59.7515,59.9243,59.6306,59.8552,505675.0
2019-05-22 14:50:00,69.28,69.62,69.27,69.51,573825.0,59.8552,60.1489,59.8465,60.0539,573825.0
2019-05-22 14:55:00,69.51,69.55,69.3,69.44,368962.0,60.0539,60.0885,59.8725,59.9934,368962.0
2019-05-22 15:00:00,69.44,69.51,69.36,69.45,330910.0,59.9934,60.0539,59.9243,60.0021,330910.0
2019-05-22 15:05:00,69.45,69.57,69.42,69.5,460380.0,60.0021,60.1057,59.9761,60.0453,460380.0
2019-05-22 15:10:00,69.5,69.63,69.42,69.46,440308.0,60.0453,60.1576,59.9761,60.0107,440308.0
2019-05-22 15:15:00,69.46,69.54,68.93,69.07,687699.0,60.0107,60.0798,59.5528,59.6738,687699.0
2019-05-22 15:20:00,69.07,69.4,69.0,69.29,575858.0,59.6738,59.9589,59.6133,59.8638,575858.0
2019-05-22 15:25:00,69.28,69.46,69.27,69.38,331465.0,59.8552,60.0107,59.8465,59.9416,331465.0
2019-05-22 15:30:00,69.38,69.6,69.37,69.5,349881.0,59.9416,60.1317,59.9329,60.0453,349881.0
2019-05-22 15:35:00,69.49,69.73,69.49,69.66,478734.0,60.0366,60.244,60.0366,60.1835,478734.0
2019-05-22 15:40:00,69.66,69.78,69.38,69.48,725316.0,60.1835,60.2872,59.9416,60.028,725316.0
2019-05-22 15:45:00,69.48,69.53,69.18,69.18,726718.0,60.028,60.0712,59.7688,59.7688,726718.0
2019-05-22 15:50:00,69.19,69.25,69.15,69.16,808009.0,59.7774,59.8293,59.7429,59.7515,808009.0
2019-05-22 15:55:00,69.16,69.51,69.15,69.31,1508266.0,59.7515,60.0539,59.7429,59.8811,1508266.0
2019-05-23 09:30:00,67.04,67.29,66.66,67.26,2364501.0,57.9199,58.1359,57.5916,58.11,2364501.0
2019-05-23 09:35:00,67.28,67.5,66.85,66.97,1171356.0,58.1273,58.3173,57.7558,57.8594,1171356.0
2019-05-23 09:40:00,66.99,67.08,66.84,66.91,642790.0,57.8767,57.9545,57.7471,57.8076,642790.0
2019-05-23 09:45:00,66.92,67.21,66.62,66.65,890500.0,57.8162,58.0668,57.5571,57.583,890500.0
2019-05-23 09:50:00,66.64,66.64,65.9,66.19,1054002.0,57.5743,57.5743,56.935,57.1855,1054002.0
2019-05-23 09:55:00,66.21,66.66,66.04,66.39,691205.0,57.2028,57.5916,57.056,57.3583,691205.0
2019-05-23 10:00:00,66.39,66.84,66.29,66.83,597644.0,57.3583,57.7471,57.2719,57.7385,597644.0
2019-05-23 10:05:00,66.83,66.95,66.55,66.59,476707.0,57.7385,57.8422,57.4966,57.5311,476707.0
2019-05-23 10:10:00,66.59,66.96,66.5,66.94,427224.0,57.5311,57.8508,57.4534,57.8335,427224.0
2019-05-23 10:15:00,66.93,67.11,66.85,67.05,521712.0,57.8249,57.9804,57.7558,57.9286,521712.0
2019-05-23 10:20:00,67.06,67.25,66.91,67.23,357501.0,57.9372,58.1013,57.8076,58.0841,357501.0
2019-05-23 10:25:00,67.23,67.23,66.85,66.96,275791.0,58.0841,58.0841,57.7558,57.8508,275791.0
2019-05-23 10:30:00,66.96,67.0,66.77,66.99,275190.0,57.8508,57.8854,57.6866,57.8767,275190.0
2019-05-23 10:35:00,66.98,66.99,66.78,66.92,212989.0,57.8681,57.8767,57.6953,57.8162,212989.0
2019-05-23 10:40:00,66.93,67.42,66.93,67.41,406654.0,57.8249,58.2482,57.8249,58.2396,406654.0
2019-05-23 10:45:00,67.42,67.79,67.4,67.54,485658.0,58.2482,58.5679,58.2309,58.3519,485658.0
2019-05-23 10:50:00,67.55,67.8,67.55,67.78,273671.0,58.3605,58.5765,58.3605,58.5592,273671.0
2019-05-23 10:55:00,67.78,67.79,67.5,67.71,251614.0,58.5592,58.5679,58.3173,58.4988,251614.0
2019-05-23 11:00:00,67.71,67.72,67.34,67.37,252013.0,58.4988,58.5074,58.1791,58.205,252013.0
2019-05-23 11:05:00,67.38,67.51,67.36,67.41,161652.0,58.2137,58.326,58.1964,58.2396,161652.0
2019-05-23 11:10:00,67.4,67.44,67.23,67.25,154631.0,58.2309,58.2655,58.0841,58.1013,154631.0
2019-05-23 11:15:00,67.27,67.58,67.25,67.43,191310.0,58.1186,58.3865,58.1013,58.2569,191310.0
2019-05-23 11:20:00,67.43,67.7,67.42,67.66,154606.0,58.2569,58.4901,58.2482,58.4556,154606.0
2019-05-23 11:25:00,67.65,67.87,67.54,67.63,257558.0,58.4469,58.637,58.3519,58.4297,257558.0
2019-05-23 11:30:00,67.63,67.7,67.45,67.53,180571.0,58.4297,58.4901,58.2741,58.3433,180571.0
2019-05-23 11:35:00,67.52,67.53,67.17,67.19,207671.0,58.3346,58.3433,58.0322,58.0495,207671.0
2019-05-23 11:40:00,67.18,67.21,66.94,66.95,307728.0,58.0409,58.0668,57.8335,57.8422,307728.0
2019-05-23 11:45:00,66.95,67.03,66.91,66.94,290116.0,57.8422,57.9113,57.8076,57.8335,290116.0
2019-05-23 11:50:00,66.93,67.03,66.92,66.99,173824.0,57.8249,57.9113,57.8162,57.8767,173824.0
2019-05-23 11:55:00,66.98,67.02,66.93,67.0,155056.0,57.8681,57.9026,57.8249,57.8854,155056.0
2019-05-23 12:00:00,66.99,67.13,66.96,67.04,179033.0,57.8767,57.9977,57.8508,57.9199,179033.0
2019-05-23 12:05:00,67.05,67.13,66.95,66.97,150901.0,57.9286,57.9977,57.8422,57.8594,150901.0
2019-05-23 12:10:00,66.97,67.04,66.96,67.0,158663.0,57.8594,57.9199,57.8508,57.8854,158663.0
2019-05-23 12:15:00,66.99,67.23,66.95,67.14,206934.0,57.8767,58.0841,57.8422,58.0063,206934.0
2019-05-23 12:20:00,67.14,67.35,67.12,67.35,229053.0,58.0063,58.1877,57.989,58.1877,229053.0
2019-05-23 12:25:00,67.34,67.41,67.15,67.39,219566.0,58.1791,58.2396,58.015,58.2223,219566.0
2019-05-23 12:30:00,67.39,67.59,67.28,67.3,257447.0,58.2223,58.3951,58.1273,58.1445,257447.0
2019-05-23 12:35:00,67.31,67.31,67.05,67.16,223605.0,58.1532,58.1532,57.9286,58.0236,223605.0
2019-05-23 12:40:00,67.14,67.24,67.1,67.2,184664.0,58.0063,58.0927,57.9718,58.0582,184664.0
2019-05-23 12:45:00,67.2,67.37,67.18,67.33,172377.0,58.0582,58.205,58.0409,58.1705,172377.0
2019-05-23 12:50:00,67.34,67.35,67.05,67.05,174425.0,58.1791,58.1877,57.9286,57.9286,174425.0
2019-05-23 12:55:00,67.05,67.13,67.01,67.09,116234.0,57.9286,57.9977,57.894,57.9631,116234.0
2019-05-23 13:00:00,67.09,67.1,66.75,66.88,215079.0,57.9631,57.9718,57.6694,57.7817,215079.0
2019-05-23 13:05:00,66.88,67.02,66.87,66.92,154729.0,57.7817,57.9026,57.773,57.8162,154729.0
2019-05-23 13:10:00,66.92,67.02,66.88,66.89,136015.0,57.8162,57.9026,57.7817,57.7903,136015.0
2019-05-23 13:15:00,66.9,66.91,66.76,66.81,168015.0,57.799,57.8076,57.678,57.7212,168015.0
2019-05-23 13:20:00,66.81,66.81,66.65,66.74,320423.0,57.7212,57.7212,57.583,57.6607,320423.0
2019-05-23 13:25:00,66.74,66.86,66.71,66.75,144759.0,57.6607,57.7644,57.6348,57.6694,144759.0
2019-05-23 13:30:00,66.75,66.8,66.75,66.78,120374.0,57.6694,57.7126,57.6694,57.6953,120374.0
2019-05-23 13:35:00,66.77,66.78,66.31,66.62,333016.0,57.6866,57.6953,57.2892,57.5571,333016.0
2019-05-23 13:40:00,66.63,66.67,66.39,66.47,194556.0,57.5657,57.6003,57.3583,57.4275,194556.0
2019-05-23 13:45:00,66.46,66.62,66.46,66.54,189363.0,57.4188,57.5571,57.4188,57.4879,189363.0
2019-05-23 13:50:00,66.54,66.6,66.48,66.52,181855.0,57.4879,57.5398,57.4361,57.4707,181855.0
2019-05-23 13:55:00,66.52,66.6,66.5,66.52,109576.0,57.4707,57.5398,57.4534,57.4707,109576.0
2019-05-23 14:00:00,66.53,66.58,66.5,66.52,129261.0,57.4793,57.5225,57.4534,57.4707,129261.0
2019-05-23 14:05:00,66.51,66.56,66.5,66.52,118683.0,57.462,57.5052,57.4534,57.4707,118683.0
2019-05-23 14:10:00,66.52,66.6,66.5,66.58,195803.0,57.4707,57.5398,57.4534,57.5225,195803.0
2019-05-23 14:15:00,66.58,66.58,66.54,66.56,171584.0,57.5225,57.5225,57.4879,57.5052,171584.0
2019-05-23 14:20:00,66.56,66.8,66.56,66.7,147872.0,57.5052,57.7126,57.5052,57.6262,147872.0
2019-05-23 14:25:00,66.71,66.71,66.59,66.59,104980.0,57.6348,57.6348,57.5311,57.5311,104980.0
2019-05-23 14:30:00,66.59,66.63,66.33,66.4,307147.0,57.5311,57.5657,57.3065,57.367,307147.0
2019-05-23 14:35:00,66.4,66.52,66.36,66.51,179578.0,57.367,57.4707,57.3324,57.462,179578.0
2019-05-23 14:40:00,66.52,66.54,66.43,66.43,100688.0,57.4707,57.4879,57.3929,57.3929,100688.0
2019-05-23 14:45:00,66.43,66.5,66.41,66.47,175331.0,57.3929,57.4534,57.3756,57.4275,175331.0
2019-05-23 14:50:00,66.48,66.53,66.46,66.52,148465.0,57.4361,57.4793,57.4188,57.4707,148465.0
2019-05-23 14:55:00,66.51,66.78,66.51,66.78,197804.0,57.462,57.6953,57.462,57.6953,197804.0
2019-05-23 15:00:00,66.78,66.88,66.68,66.87,282021.0,57.6953,57.7817,57.6089,57.773,282021.0
2019-05-23 15:05:00,66.87,66.94,66.84,66.94,262936.0,57.773,57.8335,57.7471,57.8335,262936.0
2019-05-23 15:10:00,66.93,67.11,66.85,67.09,263509.0,57.8249,57.9804,57.7558,57.9631,263509.0
2019-05-23 15:15:00,67.09,67.29,66.98,67.19,331972.0,57.9631,58.1359,57.8681,58.0495,331972.0
2019-05-23 15:20:00,67.19,67.28,67.12,67.26,303904.0,58.0495,58.1273,57.989,58.11,303904.0
2019-05-23 15:25:00,67.26,67.46,67.24,67.43,358622.0,58.11,58.2828,58.0927,58.2569,358622.0
2019-05-23 15:30:00,67.44,67.48,67.35,67.44,272071.0,58.2655,58.3001,58.1877,58.2655,272071.0
2019-05-23 15:35:00,67.43,67.61,67.43,67.52,356135.0,58.2569,58.4124,58.2569,58.3346,356135.0
2019-05-23 15:40:00,67.51,67.52,66.99,67.0,436021.0,58.326,58.3346,57.8767,57.8854,436021.0
2019-05-23 15:45:00,66.99,67.53,66.96,67.39,583171.0,57.8767,58.3433,57.8508,58.2223,583171.0
2019-05-23 15:50:00,67.38,67.6,67.37,67.53,426985.0,58.2137,58.4037,58.205,58.3433,426985.0
2019-05-23 15:55:00,67.54,68.27,67.53,68.25,1823501.0,58.3519,58.9826,58.3433,58.9653,1823501.0
2019-05-24 09:30:00,68.91,69.15,68.72,68.75,1240857.0,59.5355,59.7429,59.3714,59.3973,1240857.0
2019-05-24 09:35:00,68.76,68.83,68.08,68.15,605471.0,59.4059,59.4664,58.8184,58.8789,605471.0
2019-05-24 09:40:00,68.13,68.26,67.84,68.16,527159.0,58.8616,58.9739,58.6111,58.8876,527159.0
2019-05-24 09:45:00,68.16,68.35,67.66,67.77,482498.0,58.8876,59.0517,58.4556,58.5506,482498.0
2019-05-24 09:50:00,67.78,68.0,67.63,67.64,370175.0,58.5592,58.7493,58.4297,58.4383,370175.0
2019-05-24 09:55:00,67.64,67.96,67.57,67.86,416669.0,58.4383,58.7148,58.3778,58.6284,416669.0
2019-05-24 10:00:00,67.86,68.0,67.83,67.97,257968.0,58.6284,58.7493,58.6024,58.7234,257968.0
2019-05-24 10:05:00,67.98,67.98,67.63,67.64,230195.0,58.732,58.732,58.4297,58.4383,230195.0
2019-05-24 10:10:00,67.64,67.86,67.59,67.78,252130.0,58.4383,58.6284,58.3951,58.5592,252130.0
2019-05-24 10:15:00,67.79,67.9,67.77,67.8,196898.0,58.5679,58.6629,58.5506,58.5765,196898.0
2019-05-24 10:20:00,67.8,67.8,67.67,67.69,174904.0,58.5765,58.5765,58.4642,58.4815,174904.0
2019-05-24 10:25:00,67.69,67.73,67.31,67.31,271047.0,58.4815,58.516,58.1532,58.1532,271047.0
2019-05-24 10:30:00,67.32,67.51,67.28,67.4,240897.0,58.1618,58.326,58.1273,58.2309,240897.0
2019-05-24 10:35:00,67.42,67.42,67.21,67.22,154666.0,58.2482,58.2482,58.0668,58.0754,154666.0
2019-05-24 10:40:00,67.21,67.24,66.93,67.07,309706.0,58.0668,58.0927,57.8249,57.9458,309706.0
2019-05-24 10:45:00,67.07,67.15,66.78,66.81,253549.0,57.9458,58.015,57.6953,57.7212,253549.0
2019-05-24 10:50:00,66.81,66.86,66.43,66.49,529584.0,57.7212,57.7644,57.3929,57.4447,529584.0
2019-05-24 10:55:00,66.49,66.66,66.45,66.65,389108.0,57.4447,57.5916,57.4102,57.583,389108.0
2019-05-24 11:00:00,66.64,66.82,66.59,66.8,217410.0,57.5743,57.7298,57.5311,57.7126,217410.0
2019-05-24 11:05:00,66.8,66.95,66.77,66.95,236703.0,57.7126,57.8422,57.6866,57.8422,236703.0
2019-05-24 11:10:00,66.95,67.07,66.91,66.98,237847.0,57.8422,57.9458,57.8076,57.8681,237847.0
2019-05-24 11:15:00,66.98,67.09,66.95,67.04,145731.0,57.8681,57.9631,57.8422,57.9199,145731.0
2019-05-24 11:20:00,67.05,67.28,67.05,67.25,182619.0,57.9286,58.1273,57.9286,58.1013,182619.0
2019-05-24 11:25:00,67.26,67.27,67.04,67.17,193020.0,58.11,58.1186,57.9199,58.0322,193020.0
2019-05-24 11:30:00,67.19,67.33,67.08,67.33,134832.0,58.0495,58.1705,57.9545,58.1705,134832.0
2019-05-24 11:35:00,67.34,67.38,67.22,67.26,219890.0,58.1791,58.2137,58.0754,58.11,219890.0
2019-05-24 11:40:00,67.26,67.29,67.11,67.18,126902.0,58.11,58.1359,57.9804,58.0409,126902.0
2019-05-24 11:45:00,67.17,67.22,67.13,67.14,123721.0,58.0322,58.0754,57.9977,58.0063,123721.0
2019-05-24 11:50:00,67.15,67.16,66.8,66.81,184749.0,58.015,58.0236,57.7126,57.7212,184749.0
2019-05-24 11:55:00,66.82,66.88,66.74,66.83,151797.0,57.7298,57.7817,57.6607,57.7385,151797.0
2019-05-24 12:00:00,66.82,66.83,66.65,66.66,118157.0,57.7298,57.7385,57.583,57.5916,118157.0
2019-05-24 12:05:00,66.66,66.75,66.65,66.74,175459.0,57.5916,57.6694,57.583,57.6607,175459.0
2019-05-24 12:10:00,66.74,66.77,66.7,66.75,130693.0,57.6607,57.6866,57.6262,57.6694,130693.0
2019-05-24 12:15:00,66.76,66.77,66.48,66.65,258337.0,57.678,57.6866,57.4361,57.583,258337.0
2019-05-24 12:20:00,66.64,66.72,66.54,66.56,205805.0,57.5743,57.6434,57.4879,57.5052,205805.0
2019-05-24 12:25:00,66.57,66.72,66.57,66.67,134977.0,57.5139,57.6434,57.5139,57.6003,134977.0
2019-05-24 12:30:00,66.68,66.86,66.64,66.82,173576.0,57.6089,57.7644,57.5743,57.7298,173576.0
2019-05-24 12:35:00,66.83,66.9,66.8,66.86,96365.0,57.7385,57.799,57.7126,57.7644,96365.0
2019-05-24 12:40:00,66.85,66.86,66.72,66.78,92486.0,57.7558,57.7644,57.6434,57.6953,92486.0
2019-05-24 12:45:00,66.77,66.82,66.68,66.7,111556.0,57.6866,57.7298,57.6089,57.6262,111556.0
2019-05-24 12:50:00,66.7,66.76,66.7,66.74,80720.0,57.6262,57.678,57.6262,57.6607,80720.0
2019-05-24 12:55:00,66.74,66.79,66.72,66.76,78185.0,57.6607,57.7039,57.6434,57.678,78185.0
2019-05-24 13:00:00,66.77,66.82,66.67,66.7,124413.0,57.6866,57.7298,57.6003,57.6262,124413.0
2019-05-24 13:05:00,66.69,66.77,66.67,66.75,68962.0,57.6175,57.6866,57.6003,57.6694,68962.0
2019-05-24 13:10:00,66.75,66.75,66.69,66.73,76462.0,57.6694,57.6694,57.6175,57.6521,76462.0
2019-05-24 13:15:00,66.72,66.74,66.69,66.71,63212.0,57.6434,57.6607,57.6175,57.6348,63212.0
2019-05-24 13:20:00,66.72,66.75,66.67,66.68,107872.0,57.6434,57.6694,57.6003,57.6089,107872.0
2019-05-24 13:25:00,66.69,66.7,66.61,66.66,96293.0,57.6175,57.6262,57.5484,57.5916,96293.0
2019-05-24 13:30:00,66.66,66.69,66.52,66.53,112462.0,57.5916,57.6175,57.4707,57.4793,112462.0
2019-05-24 13:35:00,66.54,66.63,66.53,66.56,99798.0,57.4879,57.5657,57.4793,57.5052,99798.0
2019-05-24 13:40:00,66.57,66.59,66.51,66.59,88962.0,57.5139,57.5311,57.462,57.5311,88962.0
2019-05-24 13:45:00,66.59,66.62,66.51,66.54,78839.0,57.5311,57.5571,57.462,57.4879,78839.0
2019-05-24 13:50:00,66.53,66.59,66.51,66.52,131998.0,57.4793,57.5311,57.462,57.4707,131998.0
2019-05-24 13:55:00,66.53,66.54,66.13,66.13,329766.0,57.4793,57.4879,57.1337,57.1337,329766.0
2019-05-24 14:00:00,66.14,66.17,65.96,66.08,403885.0,57.1424,57.1683,56.9868,57.0905,403885.0
2019-05-24 14:05:00,66.08,66.3,66.05,66.3,161604.0,57.0905,57.2806,57.0646,57.2806,161604.0
2019-05-24 14:10:00,66.3,66.38,66.24,66.28,125553.0,57.2806,57.3497,57.2287,57.2633,125553.0
2019-05-24 14:15:00,66.27,66.28,66.14,66.16,173389.0,57.2547,57.2633,57.1424,57.1596,173389.0
2019-05-24 14:20:00,66.16,66.2,66.11,66.18,162523.0,57.1596,57.1942,57.1164,57.1769,162523.0
2019-05-24 14:25:00,66.16,66.2,66.1,66.11,134092.0,57.1596,57.1942,57.1078,57.1164,134092.0
2019-05-24 14:30:00,66.11,66.43,66.1,66.43,178818.0,57.1164,57.3929,57.1078,57.3929,178818.0
2019-05-24 14:35:00,66.42,66.49,66.37,66.45,135605.0,57.3843,57.4447,57.3411,57.4102,135605.0
2019-05-24 14:40:00,66.44,66.53,66.42,66.44,111640.0,57.4015,57.4793,57.3843,57.4015,111640.0
2019-05-24 14:45:00,66.44,66.47,66.34,66.43,115581.0,57.4015,57.4275,57.3151,57.3929,115581.0
2019-05-24 14:50:00,66.43,66.46,66.37,66.46,74897.0,57.3929,57.4188,57.3411,57.4188,74897.0
2019-05-24 14:55:00,66.46,66.6,66.44,66.58,155794.0,57.4188,57.5398,57.4015,57.5225,155794.0
2019-05-24 15:00:00,66.57,66.76,66.54,66.74,244297.0,57.5139,57.678,57.4879,57.6607,244297.0
2019-05-24 15:05:00,66.74,66.74,66.62,66.65,226844.0,57.6607,57.6607,57.5571,57.583,226844.0
2019-05-24 15:10:00,66.64,66.66,66.5,66.59,209619.0,57.5743,57.5916,57.4534,57.5311,209619.0
2019-05-24 15:15:00,66.59,66.6,66.5,66.5,165783.0,57.5311,57.5398,57.4534,57.4534,165783.0
2019-05-24 15:20:00,66.51,66.64,66.42,66.63,215457.0,57.462,57.5743,57.3843,57.5657,215457.0
2019-05-24 15:25:00,66.63,66.67,66.53,66.64,160227.0,57.5657,57.6003,57.4793,57.5743,160227.0
2019-05-24 15:30:00,66.65,66.65,66.44,66.46,204358.0,57.583,57.583,57.4015,57.4188,204358.0
2019-05-24 15:35:00,66.46,66.5,66.35,66.37,213169.0,57.4188,57.4534,57.3238,57.3411,213169.0
2019-05-24 15:40:00,66.37,66.43,66.23,66.37,285566.0,57.3411,57.3929,57.2201,57.3411,285566.0
2019-05-24 15:45:00,66.37,66.52,66.37,66.41,296555.0,57.3411,57.4707,57.3411,57.3756,296555.0
2019-05-24 15:50:00,66.41,66.47,66.37,66.41,334153.0,57.3756,57.4275,57.3411,57.3756,334153.0
2019-05-24 15:55:00,66.4,66.43,66.13,66.2,793987.0,57.367,57.3929,57.1337,57.1942,793987.0
2019-05-28 09:30:00,66.58,67.71,66.47,67.1,798315.0,57.5225,58.4988,57.4275,57.9718,798315.0
2019-05-28 09:35:00,67.1,67.38,67.02,67.13,241795.0,57.9718,58.2137,57.9026,57.9977,241795.0
2019-05-28 09:40:00,67.11,67.38,66.87,66.88,331751.0,57.9804,58.2137,57.773,57.7817,331751.0
2019-05-28 09:45:00,66.88,67.0,66.59,66.59,327505.0,57.7817,57.8854,57.5311,57.5311,327505.0
2019-05-28 09:50:00,66.6,66.78,66.46,66.75,364248.0,57.5398,57.6953,57.4188,57.6694,364248.0
2019-05-28 09:55:00,66.75,66.75,66.52,66.68,335443.0,57.6694,57.6694,57.4707,57.6089,335443.0
2019-05-28 10:00:00,66.69,66.71,66.35,66.52,319309.0,57.6175,57.6348,57.3238,57.4707,319309.0
2019-05-28 10:05:00,66.51,66.58,66.07,66.1,255152.0,57.462,57.5225,57.0819,57.1078,255152.0
2019-05-28 10:10:00,66.1,66.11,65.75,65.84,612984.0,57.1078,57.1164,56.8054,56.8832,612984.0
2019-05-28 10:15:00,65.85,65.97,65.7,65.86,326181.0,56.8918,56.9955,56.7622,56.9004,326181.0
2019-05-28 10:20:00,65.85,66.16,65.83,66.03,352500.0,56.8918,57.1596,56.8745,57.0473,352500.0
2019-05-28 10:25:00,66.02,66.33,65.97,66.01,259146.0,57.0387,57.3065,56.9955,57.03,259146.0
2019-05-28 10:30:00,66.01,66.13,65.81,66.01,248514.0,57.03,57.1337,56.8572,57.03,248514.0
2019-05-28 10:35:00,66.01,66.16,65.92,65.92,113477.0,57.03,57.1596,56.9523,56.9523,113477.0
2019-05-28 10:40:00,65.91,66.27,65.88,66.15,195512.0,56.9436,57.2547,56.9177,57.151,195512.0
2019-05-28 10:45:00,66.15,66.22,66.06,66.09,194087.0,57.151,57.2115,57.0732,57.0992,194087.0
2019-05-28 10:50:00,66.09,66.24,66.05,66.15,137637.0,57.0992,57.2287,57.0646,57.151,137637.0
2019-05-28 10:55:00,66.13,66.13,65.84,65.91,251122.0,57.1337,57.1337,56.8832,56.9436,251122.0
2019-05-28 11:00:00,65.92,66.18,65.89,66.16,268664.0,56.9523,57.1769,56.9264,57.1596,268664.0
2019-05-28 11:05:00,66.17,66.43,66.17,66.3,205125.0,57.1683,57.3929,57.1683,57.2806,205125.0
2019-05-28 11:10:00,66.31,66.57,66.3,66.46,313139.0,57.2892,57.5139,57.2806,57.4188,313139.0
2019-05-28 11:15:00,66.47,66.63,66.43,66.54,173260.0,57.4275,57.5657,57.3929,57.4879,173260.0
2019-05-28 11:20:00,66.55,66.64,66.41,66.5,140771.0,57.4966,57.5743,57.3756,57.4534,140771.0
2019-05-28 11:25:00,66.51,66.52,66.26,66.26,201530.0,57.462,57.4707,57.246,57.246,201530.0
2019-05-28 11:30:00,66.27,66.28,66.02,66.26,408044.0,57.2547,57.2633,57.0387,57.246,408044.0
2019-05-28 11:35:00,66.26,66.39,66.15,66.34,209180.0,57.246,57.3583,57.151,57.3151,209180.0
2019-05-28 11:40:00,66.36,66.48,66.36,66.41,101299.0,57.3324,57.4361,57.3324,57.3756,101299.0
2019-05-28 11:45:00,66.41,66.55,66.39,66.5,118617.0,57.3756,57.4966,57.3583,57.4534,118617.0
2019-05-28 11:50:00,66.49,66.53,66.27,66.32,228048.0,57.4447,57.4793,57.2547,57.2979,228048.0
2019-05-28 11:55:00,66.32,66.64,66.31,66.56,181816.0,57.2979,57.5743,57.2892,57.5052,181816.0
2019-05-28 12:00:00,66.55,66.76,66.48,66.73,207761.0,57.4966,57.678,57.4361,57.6521,207761.0
2019-05-28 12:05:00,66.74,66.77,66.67,66.72,191532.0,57.6607,57.6866,57.6003,57.6434,191532.0
2019-05-28 12:10:00,66.71,66.73,66.59,66.61,191592.0,57.6348,57.6521,57.5311,57.5484,191592.0
2019-05-28 12:15:00,66.61,66.66,66.49,66.58,133156.0,57.5484,57.5916,57.4447,57.5225,133156.0
2019-05-28 12:20:00,66.58,66.62,66.53,66.53,100260.0,57.5225,57.5571,57.4793,57.4793,100260.0
2019-05-28 12:25:00,66.53,66.58,66.45,66.5,90463.0,57.4793,57.5225,57.4102,57.4534,90463.0
2019-05-28 12:30:00,66.48,66.55,66.34,66.42,130702.0,57.4361,57.4966,57.3151,57.3843,130702.0
2019-05-28 12:35:00,66.41,66.47,66.39,66.44,98271.0,57.3756,57.4275,57.3583,57.4015,98271.0
2019-05-28 12:40:00,66.45,66.45,66.24,66.3,119480.0,57.4102,57.4102,57.2287,57.2806,119480.0
2019-05-28 12:45:00,66.3,66.43,66.24,66.35,86623.0,57.2806,57.3929,57.2287,57.3238,86623.0
2019-05-28 12:50:00,66.34,66.37,66.25,66.26,92534.0,57.3151,57.3411,57.2374,57.246,92534.0
2019-05-28 12:55:00,66.27,66.34,66.15,66.17,122980.0,57.2547,57.3151,57.151,57.1683,122980.0
2019-05-28 13:00:00,66.17,66.24,66.09,66.24,226711.0,57.1683,57.2287,57.0992,57.2287,226711.0
2019-05-28 13:05:00,66.24,66.3,66.22,66.27,72782.0,57.2287,57.2806,57.2115,57.2547,72782.0
2019-05-28 13:10:00,66.26,66.34,66.21,66.22,137389.0,57.246,57.3151,57.2028,57.2115,137389.0
2019-05-28 13:15:00,66.22,66.3,66.19,66.21,66023.0,57.2115,57.2806,57.1855,57.2028,66023.0
2019-05-28 13:20:00,66.21,66.33,66.19,66.26,71624.0,57.2028,57.3065,57.1855,57.246,71624.0
2019-05-28 13:25:00,66.26,66.28,66.17,66.17,58981.0,57.246,57.2633,57.1683,57.1683,58981.0
2019-05-28 13:30:00,66.18,66.41,66.17,66.35,89762.0,57.1769,57.3756,57.1683,57.3238,89762.0
2019-05-28 13:35:00,66.36,66.5,66.32,66.48,83951.0,57.3324,57.4534,57.2979,57.4361,83951.0
2019-05-28 13:40:00,66.47,66.56,66.46,66.51,66134.0,57.4275,57.5052,57.4188,57.462,66134.0
2019-05-28 13:45:00,66.52,66.56,66.45,66.51,91944.0,57.4707,57.5052,57.4102,57.462,91944.0
2019-05-28 13:50:00,66.51,66.59,66.48,66.51,83869.0,57.462,57.5311,57.4361,57.462,83869.0
2019-05-28 13:55:00,66.51,66.62,66.49,66.56,91179.0,57.462,57.5571,57.4447,57.5052,91179.0
2019-05-28 14:00:00,66.56,66.57,66.38,66.38,105485.0,57.5052,57.5139,57.3497,57.3497,105485.0
2019-05-28 14:05:00,66.39,66.46,66.38,66.45,71710.0,57.3583,57.4188,57.3497,57.4102,71710.0
2019-05-28 14:10:00,66.45,66.54,66.37,66.46,106134.0,57.4102,57.4879,57.3411,57.4188,106134.0
2019-05-28 14:15:00,66.47,66.48,66.35,66.38,84364.0,57.4275,57.4361,57.3238,57.3497,84364.0
2019-05-28 14:20:00,66.38,66.39,66.3,66.31,146708.0,57.3497,57.3583,57.2806,57.2892,146708.0
2019-05-28 14:25:00,66.31,66.32,66.13,66.13,101414.0,57.2892,57.2979,57.1337,57.1337,101414.0
2019-05-28 14:30:00,66.13,66.23,66.08,66.14,131865.0,57.1337,57.2201,57.0905,57.1424,131865.0
2019-05-28 14:35:00,66.15,66.15,66.03,66.05,88402.0,57.151,57.151,57.0473,57.0646,88402.0
2019-05-28 14:40:00,66.05,66.05,65.81,65.87,170188.0,57.0646,57.0646,56.8572,56.9091,170188.0
2019-05-28 14:45:00,65.87,65.95,65.85,65.89,114651.0,56.9091,56.9782,56.8918,56.9264,114651.0
2019-05-28 14:50:00,65.88,65.89,65.71,65.73,156271.0,56.9177,56.9264,56.7708,56.7881,156271.0
2019-05-28 14:55:00,65.72,65.8,65.7,65.75,143816.0,56.7795,56.8486,56.7622,56.8054,143816.0
2019-05-28 15:00:00,65.74,65.77,65.66,65.73,190923.0,56.7968,56.8227,56.7277,56.7881,190923.0
2019-05-28 15:05:00,65.73,65.85,65.63,65.63,199409.0,56.7881,56.8918,56.7017,56.7017,199409.0
2019-05-28 15:10:00,65.63,65.68,65.54,65.64,218338.0,56.7017,56.7449,56.624,56.7104,218338.0
2019-05-28 15:15:00,65.65,65.81,65.53,65.58,489928.0,56.719,56.8572,56.6153,56.6585,489928.0
2019-05-28 15:20:00,65.58,65.67,65.58,65.6,208162.0,56.6585,56.7363,56.6585,56.6758,208162.0
2019-05-28 15:25:00,65.6,65.62,65.43,65.45,318298.0,56.6758,56.6931,56.5289,56.5462,318298.0
2019-05-28 15:30:00,65.46,65.55,65.33,65.36,362838.0,56.5549,56.6326,56.4425,56.4685,362838.0
2019-05-28 15:35:00,65.36,65.46,65.25,65.45,631565.0,56.4685,56.5549,56.3734,56.5462,631565.0
2019-05-28 15:40:00,65.44,65.45,65.29,65.29,258402.0,56.5376,56.5462,56.408,56.408,258402.0
2019-05-28 15:45:00,65.29,65.41,65.23,65.32,369385.0,56.408,56.5117,56.3561,56.4339,369385.0
2019-05-28 15:50:00,65.32,65.53,65.32,65.53,482158.0,56.4339,56.6153,56.4339,56.6153,482158.0
2019-05-28 15:55:00,65.53,65.54,65.35,65.36,577223.0,56.6153,56.624,56.4598,56.4685,577223.0
2019-05-29 09:30:00,65.36,65.92,65.15,65.6,803608.0,56.4685,56.9523,56.287,56.6758,803608.0
2019-05-29 09:35:00,65.59,65.59,64.76,64.97,625251.0,56.6672,56.6672,55.9501,56.1315,625251.0
2019-05-29 09:40:00,64.97,65.14,64.82,64.92,413455.0,56.1315,56.2784,56.0019,56.0883,413455.0
2019-05-29 09:45:00,64.95,65.11,64.9,64.95,287622.0,56.1142,56.2525,56.071,56.1142,287622.0
2019-05-29 09:50:00,64.94,65.0,64.78,64.84,212203.0,56.1056,56.1574,55.9674,56.0192,212203.0
2019-05-29 09:55:00,64.84,65.02,64.8,64.86,201078.0,56.0192,56.1747,55.9846,56.0365,201078.0
2019-05-29 10:00:00,64.85,65.27,64.82,65.19,428148.0,56.0278,56.3907,56.0019,56.3216,428148.0
2019-05-29 10:05:00,65.2,65.2,64.99,65.17,249672.0,56.3302,56.3302,56.1488,56.3043,249672.0
2019-05-29 10:10:00,65.16,65.19,64.99,65.19,211923.0,56.2957,56.3216,56.1488,56.3216,211923.0
2019-05-29 10:15:00,65.19,65.55,65.17,65.45,558227.0,56.3216,56.6326,56.3043,56.5462,558227.0
2019-05-29 10:20:00,65.45,65.47,65.14,65.19,270244.0,56.5462,56.5635,56.2784,56.3216,270244.0
2019-05-29 10:25:00,65.21,65.5,65.15,65.48,204643.0,56.3389,56.5894,56.287,56.5721,204643.0
2019-05-29 10:30:00,65.49,65.76,65.45,65.63,413568.0,56.5808,56.814,56.5462,56.7017,413568.0
2019-05-29 10:35:00,65.62,65.72,65.51,65.58,228504.0,56.6931,56.7795,56.5981,56.6585,228504.0
2019-05-29 10:40:00,65.58,65.69,65.46,65.6,139507.0,56.6585,56.7536,56.5549,56.6758,139507.0
2019-05-29 10:45:00,65.59,65.6,65.45,65.57,158941.0,56.6672,56.6758,56.5462,56.6499,158941.0
2019-05-29 10:50:00,65.57,65.61,65.39,65.47,125451.0,56.6499,56.6845,56.4944,56.5635,125451.0
2019-05-29 10:55:00,65.49,65.55,65.34,65.39,90895.0,56.5808,56.6326,56.4512,56.4944,90895.0
2019-05-29 11:00:00,65.38,65.51,65.13,65.19,133463.0,56.4857,56.5981,56.2698,56.3216,133463.0
2019-05-29 11:05:00,65.17,65.35,65.11,65.25,113153.0,56.3043,56.4598,56.2525,56.3734,113153.0
2019-05-29 11:10:00,65.25,65.34,64.98,65.22,212647.0,56.3734,56.4512,56.1402,56.3475,212647.0
2019-05-29 11:15:00,65.22,65.29,65.15,65.26,84143.0,56.3475,56.408,56.287,56.3821,84143.0
2019-05-29 11:20:00,65.25,65.3,65.11,65.14,104049.0,56.3734,56.4166,56.2525,56.2784,104049.0
2019-05-29 11:25:00,65.14,65.27,65.08,65.23,104404.0,56.2784,56.3907,56.2266,56.3561,104404.0
2019-05-29 11:30:00,65.22,65.46,65.21,65.46,109441.0,56.3475,56.5549,56.3389,56.5549,109441.0
2019-05-29 11:35:00,65.47,65.52,65.18,65.19,165069.0,56.5635,56.6067,56.3129,56.3216,165069.0
2019-05-29 11:40:00,65.2,65.24,64.99,65.12,144684.0,56.3302,56.3648,56.1488,56.2611,144684.0
2019-05-29 11:45:00,65.12,65.24,65.07,65.23,122577.0,56.2611,56.3648,56.2179,56.3561,122577.0
2019-05-29 11:50:00,65.23,65.31,65.18,65.26,149843.0,56.3561,56.4253,56.3129,56.3821,149843.0
2019-05-29 11:55:00,65.26,65.58,65.25,65.58,281120.0,56.3821,56.6585,56.3734,56.6585,281120.0
2019-05-29 12:00:00,65.59,65.67,65.47,65.54,187158.0,56.6672,56.7363,56.5635,56.624,187158.0
2019-05-29 12:05:00,65.54,65.55,65.39,65.52,152086.0,56.624,56.6326,56.4944,56.6067,152086.0
2019-05-29 12:10:00,65.52,65.52,65.4,65.48,74623.0,56.6067,56.6067,56.503,56.5721,74623.0
2019-05-29 12:15:00,65.49,65.51,65.43,65.47,93543.0,56.5808,56.5981,56.5289,56.5635,93543.0
2019-05-29 12:20:00,65.46,65.5,65.43,65.45,73050.0,56.5549,56.5894,56.5289,56.5462,73050.0
2019-05-29 12:25:00,65.45,65.63,65.43,65.51,150533.0,56.5462,56.7017,56.5289,56.5981,150533.0
2019-05-29 12:30:00,65.51,65.55,65.48,65.51,174038.0,56.5981,56.6326,56.5721,56.5981,174038.0
2019-05-29 12:35:00,65.52,65.54,65.44,65.53,95401.0,56.6067,56.624,56.5376,56.6153,95401.0
2019-05-29 12:40:00,65.53,65.59,65.45,65.54,106052.0,56.6153,56.6672,56.5462,56.624,106052.0
2019-05-29 12:45:00,65.54,65.77,65.54,65.73,99214.0,56.624,56.8227,56.624,56.7881,99214.0
2019-05-29 12:50:00,65.73,65.74,65.59,65.73,70891.0,56.7881,56.7968,56.6672,56.7881,70891.0
2019-05-29 12:55:00,65.71,65.75,65.66,65.74,123585.0,56.7708,56.8054,56.7277,56.7968,123585.0
2019-05-29 13:00:00,65.73,65.81,65.61,65.66,155510.0,56.7881,56.8572,56.6845,56.7277,155510.0
2019-05-29 13:05:00,65.65,66.06,65.65,66.01,213295.0,56.719,57.0732,56.719,57.03,213295.0
2019-05-29 13:10:00,66.01,66.06,65.85,65.87,104279.0,57.03,57.0732,56.8918,56.9091,104279.0
2019-05-29 13:15:00,65.87,65.89,65.7,65.73,114170.0,56.9091,56.9264,56.7622,56.7881,114170.0
2019-05-29 13:20:00,65.73,65.83,65.68,65.81,103165.0,56.7881,56.8745,56.7449,56.8572,103165.0
2019-05-29 13:25:00,65.81,65.89,65.77,65.89,66557.0,56.8572,56.9264,56.8227,56.9264,66557.0
2019-05-29 13:30:00,65.89,66.11,65.86,66.05,161604.0,56.9264,57.1164,56.9004,57.0646,161604.0
2019-05-29 13:35:00,66.05,66.15,66.0,66.06,138171.0,57.0646,57.151,57.0214,57.0732,138171.0
2019-05-29 13:40:00,66.04,66.08,65.97,65.98,74132.0,57.056,57.0905,56.9955,57.0041,74132.0
2019-05-29 13:45:00,65.97,66.08,65.95,66.04,88079.0,56.9955,57.0905,56.9782,57.056,88079.0
2019-05-29 13:50:00,66.04,66.12,66.0,66.0,117474.0,57.056,57.1251,57.0214,57.0214,117474.0
2019-05-29 13:55:00,66.01,66.08,65.97,65.97,63556.0,57.03,57.0905,56.9955,56.9955,63556.0
2019-05-29 14:00:00,65.97,66.11,65.96,66.03,86168.0,56.9955,57.1164,56.9868,57.0473,86168.0
2019-05-29 14:05:00,66.02,66.03,65.83,65.85,85869.0,57.0387,57.0473,56.8745,56.8918,85869.0
2019-05-29 14:10:00,65.84,65.85,65.75,65.78,76152.0,56.8832,56.8918,56.8054,56.8313,76152.0
2019-05-29 14:15:00,65.79,65.87,65.77,65.84,71732.0,56.84,56.9091,56.8227,56.8832,71732.0
2019-05-29 14:20:00,65.84,65.91,65.78,65.79,80563.0,56.8832,56.9436,56.8313,56.84,80563.0
2019-05-29 14:25:00,65.78,65.85,65.74,65.83,74358.0,56.8313,56.8918,56.7968,56.8745,74358.0
2019-05-29 14:30:00,65.82,65.82,65.64,65.67,123124.0,56.8659,56.8659,56.7104,56.7363,123124.0
2019-05-29 14:35:00,65.66,65.68,65.61,65.63,62900.0,56.7277,56.7449,56.6845,56.7017,62900.0
2019-05-29 14:40:00,65.63,65.63,65.5,65.54,94197.0,56.7017,56.7017,56.5894,56.624,94197.0
2019-05-29 14:45:00,65.55,65.65,65.54,65.55,82419.0,56.6326,56.719,56.624,56.6326,82419.0
2019-05-29 14:50:00,65.55,65.55,65.36,65.44,102591.0,56.6326,56.6326,56.4685,56.5376,102591.0
2019-05-29 14:55:00,65.43,65.56,65.39,65.52,98665.0,56.5289,56.6413,56.4944,56.6067,98665.0
2019-05-29 15:00:00,65.51,65.52,65.38,65.49,87477.0,56.5981,56.6067,56.4857,56.5808,87477.0
2019-05-29 15:05:00,65.48,65.56,65.44,65.52,67315.0,56.5721,56.6413,56.5376,56.6067,67315.0
2019-05-29 15:10:00,65.52,65.54,65.44,65.52,99341.0,56.6067,56.624,56.5376,56.6067,99341.0
2019-05-29 15:15:00,65.51,65.53,65.4,65.45,68125.0,56.5981,56.6153,56.503,56.5462,68125.0
2019-05-29 15:20:00,65.46,65.59,65.43,65.58,135983.0,56.5549,56.6672,56.5289,56.6585,135983.0
2019-05-29 15:25:00,65.58,65.58,65.53,65.54,98319.0,56.6585,56.6585,56.6153,56.624,98319.0
2019-05-29 15:30:00,65.55,65.73,65.52,65.72,134456.0,56.6326,56.7881,56.6067,56.7795,134456.0
2019-05-29 15:35:00,65.71,65.78,65.57,65.78,283260.0,56.7708,56.8313,56.6499,56.8313,283260.0
2019-05-29 15:40:00,65.77,65.86,65.73,65.74,144261.0,56.8227,56.9004,56.7881,56.7968,144261.0
2019-05-29 15:45:00,65.74,65.77,65.51,65.6,249716.0,56.7968,56.8227,56.5981,56.6758,249716.0
2019-05-29 15:50:00,65.59,65.71,65.52,65.7,142488.0,56.6672,56.7708,56.6067,56.7622,142488.0
2019-05-29 15:55:00,65.72,65.82,65.63,65.75,471731.0,56.7795,56.8659,56.7017,56.8054,471731.0
2019-05-30 09:30:00,65.97,66.73,65.93,66.36,328463.0,56.9955,57.6521,56.9609,57.3324,328463.0
2019-05-30 09:35:00,66.35,66.7,66.29,66.66,222902.0,57.3238,57.6262,57.2719,57.5916,222902.0
2019-05-30 09:40:00,66.67,66.67,66.36,66.39,229210.0,57.6003,57.6003,57.3324,57.3583,229210.0
2019-05-30 09:45:00,66.41,66.59,66.28,66.56,227321.0,57.3756,57.5311,57.2633,57.5052,227321.0
2019-05-30 09:50:00,66.57,66.62,66.31,66.32,155121.0,57.5139,57.5571,57.2892,57.2979,155121.0
2019-05-30 09:55:00,66.33,66.46,66.29,66.41,130529.0,57.3065,57.4188,57.2719,57.3756,130529.0
2019-05-30 10:00:00,66.41,66.66,66.36,66.58,147048.0,57.3756,57.5916,57.3324,57.5225,147048.0
2019-05-30 10:05:00,66.57,66.57,66.31,66.35,115203.0,57.5139,57.5139,57.2892,57.3238,115203.0
2019-05-30 10:10:00,66.35,66.63,66.32,66.61,174737.0,57.3238,57.5657,57.2979,57.5484,174737.0
2019-05-30 10:15:00,66.6,66.69,66.47,66.65,150212.0,57.5398,57.6175,57.4275,57.583,150212.0
2019-05-30 10:20:00,66.65,66.77,66.58,66.69,179631.0,57.583,57.6866,57.5225,57.6175,179631.0
2019-05-30 10:25:00,66.69,66.73,66.59,66.69,182132.0,57.6175,57.6521,57.5311,57.6175,182132.0
2019-05-30 10:30:00,66.7,66.86,66.61,66.77,179973.0,57.6262,57.7644,57.5484,57.6866,179973.0
2019-05-30 10:35:00,66.76,66.82,66.63,66.74,200782.0,57.678,57.7298,57.5657,57.6607,200782.0
2019-05-30 10:40:00,66.74,66.88,66.71,66.86,204735.0,57.6607,57.7817,57.6348,57.7644,204735.0
2019-05-30 10:45:00,66.86,66.9,66.75,66.77,153174.0,57.7644,57.799,57.6694,57.6866,153174.0
2019-05-30 10:50:00,66.77,66.82,66.63,66.76,196183.0,57.6866,57.7298,57.5657,57.678,196183.0
2019-05-30 10:55:00,66.77,66.84,66.75,66.77,134723.0,57.6866,57.7471,57.6694,57.6866,134723.0
2019-05-30 11:00:00,66.75,66.79,66.66,66.73,147978.0,57.6694,57.7039,57.5916,57.6521,147978.0
2019-05-30 11:05:00,66.73,66.93,66.68,66.92,139841.0,57.6521,57.8249,57.6089,57.8162,139841.0
2019-05-30 11:10:00,66.92,66.95,66.79,66.93,108707.0,57.8162,57.8422,57.7039,57.8249,108707.0
2019-05-30 11:15:00,66.94,67.07,66.93,66.96,147909.0,57.8335,57.9458,57.8249,57.8508,147909.0
2019-05-30 11:20:00,66.96,66.98,66.75,66.78,121487.0,57.8508,57.8681,57.6694,57.6953,121487.0
2019-05-30 11:25:00,66.78,66.88,66.76,66.84,69689.0,57.6953,57.7817,57.678,57.7471,69689.0
2019-05-30 11:30:00,66.87,66.88,66.66,66.68,104523.0,57.773,57.7817,57.5916,57.6089,104523.0
2019-05-30 11:35:00,66.68,66.74,66.6,66.69,85661.0,57.6089,57.6607,57.5398,57.6175,85661.0
2019-05-30 11:40:00,66.69,66.72,66.49,66.51,128979.0,57.6175,57.6434,57.4447,57.462,128979.0
2019-05-30 11:45:00,66.51,66.58,66.4,66.41,120797.0,57.462,57.5225,57.367,57.3756,120797.0
2019-05-30 11:50:00,66.41,66.42,66.31,66.39,110717.0,57.3756,57.3843,57.2892,57.3583,110717.0
2019-05-30 11:55:00,66.38,66.49,66.34,66.45,89270.0,57.3497,57.4447,57.3151,57.4102,89270.0
2019-05-30 12:00:00,66.45,66.49,66.39,66.45,118042.0,57.4102,57.4447,57.3583,57.4102,118042.0
2019-05-30 12:05:00,66.45,66.59,66.41,66.44,80792.0,57.4102,57.5311,57.3756,57.4015,80792.0
2019-05-30 12:10:00,66.45,66.55,66.42,66.42,59221.0,57.4102,57.4966,57.3843,57.3843,59221.0
2019-05-30 12:15:00,66.44,66.57,66.43,66.44,49910.0,57.4015,57.5139,57.3929,57.4015,49910.0
2019-05-30 12:20:00,66.46,66.7,66.43,66.7,70390.0,57.4188,57.6262,57.3929,57.6262,70390.0
2019-05-30 12:25:00,66.69,66.7,66.5,66.51,56801.0,57.6175,57.6262,57.4534,57.462,56801.0
2019-05-30 12:30:00,66.5,66.52,66.43,66.48,53811.0,57.4534,57.4707,57.3929,57.4361,53811.0
2019-05-30 12:35:00,66.48,66.56,66.45,66.51,61407.0,57.4361,57.5052,57.4102,57.462,61407.0
2019-05-30 12:40:00,66.51,66.64,66.5,66.54,58740.0,57.462,57.5743,57.4534,57.4879,58740.0
2019-05-30 12:45:00,66.55,66.58,66.49,66.57,44567.0,57.4966,57.5225,57.4447,57.5139,44567.0
2019-05-30 12:50:00,66.58,66.67,66.47,66.51,69161.0,57.5225,57.6003,57.4275,57.462,69161.0
2019-05-30 12:55:00,66.52,66.54,66.44,66.48,60052.0,57.4707,57.4879,57.4015,57.4361,60052.0
2019-05-30 13:00:00,66.48,66.53,66.42,66.43,37459.0,57.4361,57.4793,57.3843,57.3929,37459.0
2019-05-30 13:05:00,66.44,66.44,66.27,66.36,104538.0,57.4015,57.4015,57.2547,57.3324,104538.0
2019-05-30 13:10:00,66.35,66.43,66.35,66.41,32808.0,57.3238,57.3929,57.3238,57.3756,32808.0
2019-05-30 13:15:00,66.42,66.45,66.31,66.35,41316.0,57.3843,57.4102,57.2892,57.3238,41316.0
2019-05-30 13:20:00,66.35,66.38,66.31,66.31,47242.0,57.3238,57.3497,57.2892,57.2892,47242.0
2019-05-30 13:25:00,66.31,66.34,66.27,66.31,47979.0,57.2892,57.3151,57.2547,57.2892,47979.0
2019-05-30 13:30:00,66.32,66.36,66.27,66.35,99629.0,57.2979,57.3324,57.2547,57.3238,99629.0
2019-05-30 13:35:00,66.34,66.37,66.17,66.33,121306.0,57.3151,57.3411,57.1683,57.3065,121306.0
2019-05-30 13:40:00,66.34,66.47,66.29,66.35,41378.0,57.3151,57.4275,57.2719,57.3238,41378.0
2019-05-30 13:45:00,66.36,66.51,66.35,66.48,44923.0,57.3324,57.462,57.3238,57.4361,44923.0
2019-05-30 13:50:00,66.48,66.57,66.46,66.54,43513.0,57.4361,57.5139,57.4188,57.4879,43513.0
2019-05-30 13:55:00,66.53,66.58,66.52,66.55,59201.0,57.4793,57.5225,57.4707,57.4966,59201.0
2019-05-30 14:00:00,66.54,66.6,66.46,66.46,111338.0,57.4879,57.5398,57.4188,57.4188,111338.0
2019-05-30 14:05:00,66.45,66.62,66.41,66.56,65179.0,57.4102,57.5571,57.3756,57.5052,65179.0
2019-05-30 14:10:00,66.57,66.68,66.46,66.47,92496.0,57.5139,57.6089,57.4188,57.4275,92496.0
2019-05-30 14:15:00,66.47,66.47,66.35,66.39,93423.0,57.4275,57.4275,57.3238,57.3583,93423.0
2019-05-30 14:20:00,66.4,66.47,66.32,66.35,116131.0,57.367,57.4275,57.2979,57.3238,116131.0
2019-05-30 14:25:00,66.35,66.41,66.31,66.35,61668.0,57.3238,57.3756,57.2892,57.3238,61668.0
2019-05-30 14:30:00,66.36,66.41,66.27,66.37,64034.0,57.3324,57.3756,57.2547,57.3411,64034.0
2019-05-30 14:35:00,66.37,66.38,66.16,66.17,127633.0,57.3411,57.3497,57.1596,57.1683,127633.0
2019-05-30 14:40:00,66.17,66.26,66.09,66.21,170493.0,57.1683,57.246,57.0992,57.2028,170493.0
2019-05-30 14:45:00,66.19,66.39,66.18,66.37,129549.0,57.1855,57.3583,57.1769,57.3411,129549.0
2019-05-30 14:50:00,66.35,66.53,66.32,66.51,77592.0,57.3238,57.4793,57.2979,57.462,77592.0
2019-05-30 14:55:00,66.52,66.56,66.44,66.51,44028.0,57.4707,57.5052,57.4015,57.462,44028.0
2019-05-30 15:00:00,66.51,66.51,66.37,66.39,59414.0,57.462,57.462,57.3411,57.3583,59414.0
2019-05-30 15:05:00,66.39,66.44,66.19,66.23,127748.0,57.3583,57.4015,57.1855,57.2201,127748.0
2019-05-30 15:10:00,66.23,66.38,66.21,66.35,51227.0,57.2201,57.3497,57.2028,57.3238,51227.0
2019-05-30 15:15:00,66.34,66.44,66.29,66.4,159520.0,57.3151,57.4015,57.2719,57.367,159520.0
2019-05-30 15:20:00,66.39,66.58,66.39,66.56,116330.0,57.3583,57.5225,57.3583,57.5052,116330.0
2019-05-30 15:25:00,66.56,66.69,66.5,66.58,158886.0,57.5052,57.6175,57.4534,57.5225,158886.0
2019-05-30 15:30:00,66.58,66.84,66.51,66.84,241390.0,57.5225,57.7471,57.462,57.7471,241390.0
2019-05-30 15:35:00,66.83,66.98,66.74,66.78,203649.0,57.7385,57.8681,57.6607,57.6953,203649.0
2019-05-30 15:40:00,66.78,66.8,66.66,66.74,106695.0,57.6953,57.7126,57.5916,57.6607,106695.0
2019-05-30 15:45:00,66.74,66.77,66.67,66.73,162490.0,57.6607,57.6866,57.6003,57.6521,162490.0
2019-05-30 15:50:00,66.73,66.73,66.55,66.58,195144.0,57.6521,57.6521,57.4966,57.5225,195144.0
2019-05-30 15:55:00,66.58,66.63,66.52,66.6,358748.0,57.5225,57.5657,57.4707,57.5398,358748.0
2019-05-31 09:30:00,65.77,66.46,65.57,65.99,526388.0,56.8227,57.4188,56.6499,57.0128,526388.0
2019-05-31 09:35:00,65.99,66.07,65.53,65.86,299064.0,57.0128,57.0819,56.6153,56.9004,299064.0
2019-05-31 09:40:00,65.85,65.9,65.66,65.83,178229.0,56.8918,56.935,56.7277,56.8745,178229.0
2019-05-31 09:45:00,65.83,66.22,65.82,66.12,252279.0,56.8745,57.2115,56.8659,57.1251,252279.0
2019-05-31 09:50:00,66.12,66.2,65.9,66.14,174977.0,57.1251,57.1942,56.935,57.1424,174977.0
2019-05-31 09:55:00,66.13,66.57,66.09,66.55,141644.0,57.1337,57.5139,57.0992,57.4966,141644.0
2019-05-31 10:00:00,66.53,66.58,66.14,66.47,185139.0,57.4793,57.5225,57.1424,57.4275,185139.0
2019-05-31 10:05:00,66.47,66.7,66.46,66.64,248445.0,57.4275,57.6262,57.4188,57.5743,248445.0
2019-05-31 10:10:00,66.62,66.7,66.55,66.62,101403.0,57.5571,57.6262,57.4966,57.5571,101403.0
2019-05-31 10:15:00,66.63,66.82,66.62,66.64,207276.0,57.5657,57.7298,57.5571,57.5743,207276.0
2019-05-31 10:20:00,66.64,66.69,66.46,66.47,177101.0,57.5743,57.6175,57.4188,57.4275,177101.0
2019-05-31 10:25:00,66.47,66.81,66.42,66.79,161554.0,57.4275,57.7212,57.3843,57.7039,161554.0
2019-05-31 10:30:00,66.79,66.87,66.6,66.82,333029.0,57.7039,57.773,57.5398,57.7298,333029.0
2019-05-31 10:35:00,66.82,67.0,66.73,66.8,228542.0,57.7298,57.8854,57.6521,57.7126,228542.0
2019-05-31 10:40:00,66.8,66.95,66.7,66.72,194947.0,57.7126,57.8422,57.6262,57.6434,194947.0
2019-05-31 10:45:00,66.71,66.98,66.64,66.98,91671.0,57.6348,57.8681,57.5743,57.8681,91671.0
2019-05-31 10:50:00,66.97,67.2,66.96,67.06,147177.0,57.8594,58.0582,57.8508,57.9372,147177.0
2019-05-31 10:55:00,67.06,67.19,67.01,67.17,85646.0,57.9372,58.0495,57.894,58.0322,85646.0
2019-05-31 11:00:00,67.17,67.18,66.92,67.05,141538.0,58.0322,58.0409,57.8162,57.9286,141538.0
2019-05-31 11:05:00,67.06,67.26,67.02,67.17,163580.0,57.9372,58.11,57.9026,58.0322,163580.0
2019-05-31 11:10:00,67.16,67.43,67.1,67.39,163859.0,58.0236,58.2569,57.9718,58.2223,163859.0
2019-05-31 11:15:00,67.4,67.59,67.37,67.53,416003.0,58.2309,58.3951,58.205,58.3433,416003.0
2019-05-31 11:20:00,67.54,67.54,67.26,67.31,214015.0,58.3519,58.3519,58.11,58.1532,214015.0
2019-05-31 11:25:00,67.3,67.4,67.23,67.36,89111.0,58.1445,58.2309,58.0841,58.1964,89111.0
2019-05-31 11:30:00,67.36,67.48,67.28,67.31,122533.0,58.1964,58.3001,58.1273,58.1532,122533.0
2019-05-31 11:35:00,67.32,67.43,67.24,67.32,125736.0,58.1618,58.2569,58.0927,58.1618,125736.0
2019-05-31 11:40:00,67.33,67.48,67.3,67.48,116775.0,58.1705,58.3001,58.1445,58.3001,116775.0
2019-05-31 11:45:00,67.48,67.76,67.45,67.68,161095.0,58.3001,58.542,58.2741,58.4729,161095.0
2019-05-31 11:50:00,67.67,67.81,67.66,67.77,137432.0,58.4642,58.5852,58.4556,58.5506,137432.0
2019-05-31 11:55:00,67.77,67.8,67.61,67.72,214240.0,58.5506,58.5765,58.4124,58.5074,214240.0
2019-05-31 12:00:00,67.72,67.76,67.55,67.6,122384.0,58.5074,58.542,58.3605,58.4037,122384.0
2019-05-31 12:05:00,67.6,67.64,67.51,67.56,78138.0,58.4037,58.4383,58.326,58.3692,78138.0
2019-05-31 12:10:00,67.55,67.62,67.47,67.61,124582.0,58.3605,58.421,58.2914,58.4124,124582.0
2019-05-31 12:15:00,67.61,67.7,67.57,67.67,107795.0,58.4124,58.4901,58.3778,58.4642,107795.0
2019-05-31 12:20:00,67.68,67.71,67.54,67.55,103840.0,58.4729,58.4988,58.3519,58.3605,103840.0
2019-05-31 12:25:00,67.54,67.62,67.52,67.6,90706.0,58.3519,58.421,58.3346,58.4037,90706.0
2019-05-31 12:30:00,67.61,67.79,67.54,67.75,152614.0,58.4124,58.5679,58.3519,58.5333,152614.0
2019-05-31 12:35:00,67.75,67.84,67.65,67.67,157628.0,58.5333,58.6111,58.4469,58.4642,157628.0
2019-05-31 12:40:00,67.68,67.81,67.64,67.72,138492.0,58.4729,58.5852,58.4383,58.5074,138492.0
2019-05-31 12:45:00,67.72,67.73,67.56,67.66,106753.0,58.5074,58.516,58.3692,58.4556,106753.0
2019-05-31 12:50:00,67.65,67.7,67.59,67.6,98890.0,58.4469,58.4901,58.3951,58.4037,98890.0
2019-05-31 12:55:00,67.59,67.64,67.45,67.49,103066.0,58.3951,58.4383,58.2741,58.3087,103066.0
2019-05-31 13:00:00,67.49,67.56,67.44,67.45,58323.0,58.3087,58.3692,58.2655,58.2741,58323.0
2019-05-31 13:05:00,67.45,67.53,67.31,67.51,147107.0,58.2741,58.3433,58.1532,58.326,147107.0
2019-05-31 13:10:00,67.51,67.7,67.51,67.67,111192.0,58.326,58.4901,58.326,58.4642,111192.0
2019-05-31 13:15:00,67.67,67.68,67.33,67.36,77225.0,58.4642,58.4729,58.1705,58.1964,77225.0
2019-05-31 13:20:00,67.38,67.46,67.36,67.46,54595.0,58.2137,58.2828,58.1964,58.2828,54595.0
2019-05-31 13:25:00,67.46,67.46,67.3,67.39,95269.0,58.2828,58.2828,58.1445,58.2223,95269.0
2019-05-31 13:30:00,67.37,67.47,67.31,67.43,66113.0,58.205,58.2914,58.1532,58.2569,66113.0
2019-05-31 13:35:00,67.43,67.45,67.37,67.42,37388.0,58.2569,58.2741,58.205,58.2482,37388.0
2019-05-31 13:40:00,67.43,67.47,67.31,67.35,55784.0,58.2569,58.2914,58.1532,58.1877,55784.0
2019-05-31 13:45:00,67.34,67.5,67.34,67.48,56657.0,58.1791,58.3173,58.1791,58.3001,56657.0
2019-05-31 13:50:00,67.47,67.47,67.35,67.38,56534.0,58.2914,58.2914,58.1877,58.2137,56534.0
2019-05-31 13:55:00,67.39,67.47,67.38,67.39,55750.0,58.2223,58.2914,58.2137,58.2223,55750.0
2019-05-31 14:00:00,67.38,67.42,67.25,67.3,103928.0,58.2137,58.2482,58.1013,58.1445,103928.0
2019-05-31 14:05:00,67.3,67.36,67.25,67.32,91219.0,58.1445,58.1964,58.1013,58.1618,91219.0
2019-05-31 14:10:00,67.32,67.35,67.24,67.31,69909.0,58.1618,58.1877,58.0927,58.1532,69909.0
2019-05-31 14:15:00,67.31,67.35,67.21,67.23,115375.0,58.1532,58.1877,58.0668,58.0841,115375.0
2019-05-31 14:20:00,67.23,67.32,67.15,67.23,126550.0,58.0841,58.1618,58.015,58.0841,126550.0
2019-05-31 14:25:00,67.23,67.23,67.12,67.14,87175.0,58.0841,58.0841,57.989,58.0063,87175.0
2019-05-31 14:30:00,67.13,67.14,67.05,67.06,88265.0,57.9977,58.0063,57.9286,57.9372,88265.0
2019-05-31 14:35:00,67.06,67.14,67.03,67.13,84124.0,57.9372,58.0063,57.9113,57.9977,84124.0
2019-05-31 14:40:00,67.13,67.27,67.11,67.27,103343.0,57.9977,58.1186,57.9804,58.1186,103343.0
2019-05-31 14:45:00,67.27,67.34,67.16,67.18,82797.0,58.1186,58.1791,58.0236,58.0409,82797.0
2019-05-31 14:50:00,67.18,67.26,67.16,67.17,70525.0,58.0409,58.11,58.0236,58.0322,70525.0
2019-05-31 14:55:00,67.18,67.2,67.13,67.15,46607.0,58.0409,58.0582,57.9977,58.015,46607.0
2019-05-31 15:00:00,67.14,67.18,67.0,67.0,88606.0,58.0063,58.0409,57.8854,57.8854,88606.0
2019-05-31 15:05:00,67.01,67.1,67.01,67.05,78482.0,57.894,57.9718,57.894,57.9286,78482.0
2019-05-31 15:10:00,67.06,67.06,66.91,66.98,152731.0,57.9372,57.9372,57.8076,57.8681,152731.0
2019-05-31 15:15:00,66.98,66.99,66.86,66.9,133504.0,57.8681,57.8767,57.7644,57.799,133504.0
2019-05-31 15:20:00,66.91,66.97,66.75,66.95,454588.0,57.8076,57.8594,57.6694,57.8422,454588.0
2019-05-31 15:25:00,66.94,67.05,66.92,66.99,150670.0,57.8335,57.9286,57.8162,57.8767,150670.0
2019-05-31 15:30:00,66.98,66.99,66.87,66.89,132435.0,57.8681,57.8767,57.773,57.7903,132435.0
2019-05-31 15:35:00,66.89,66.91,66.76,66.81,162985.0,57.7903,57.8076,57.678,57.7212,162985.0
2019-05-31 15:40:00,66.81,66.83,66.72,66.77,166238.0,57.7212,57.7385,57.6434,57.6866,166238.0
2019-05-31 15:45:00,66.76,67.11,66.76,66.99,361624.0,57.678,57.9804,57.678,57.8767,361624.0
2019-05-31 15:50:00,67.0,67.02,66.92,66.98,275512.0,57.8854,57.9026,57.8162,57.8681,275512.0
2019-05-31 15:55:00,66.98,67.02,66.81,66.82,594288.0,57.8681,57.9026,57.7212,57.7298,594288.0
2019-06-03 09:30:00,67.09,68.13,67.09,67.38,563774.0,57.9631,58.8616,57.9631,58.2137,563774.0
2019-06-03 09:35:00,67.41,67.51,66.97,67.33,233748.0,58.2396,58.326,57.8594,58.1705,233748.0
2019-06-03 09:40:00,67.33,67.46,67.2,67.26,272484.0,58.1705,58.2828,58.0582,58.11,272484.0
2019-06-03 09:45:00,67.27,67.32,66.89,67.13,207161.0,58.1186,58.1618,57.7903,57.9977,207161.0
2019-06-03 09:50:00,67.12,67.32,67.09,67.17,123989.0,57.989,58.1618,57.9631,58.0322,123989.0
2019-06-03 09:55:00,67.18,67.3,67.14,67.17,129190.0,58.0409,58.1445,58.0063,58.0322,129190.0
2019-06-03 10:00:00,67.16,67.29,66.99,67.19,186579.0,58.0236,58.1359,57.8767,58.0495,186579.0
2019-06-03 10:05:00,67.2,67.31,67.01,67.2,167109.0,58.0582,58.1532,57.894,58.0582,167109.0
2019-06-03 10:10:00,67.22,67.31,67.16,67.25,144835.0,58.0754,58.1532,58.0236,58.1013,144835.0
2019-06-03 10:15:00,67.25,67.32,67.15,67.27,173845.0,58.1013,58.1618,58.015,58.1186,173845.0
2019-06-03 10:20:00,67.27,67.29,67.19,67.23,148413.0,58.1186,58.1359,58.0495,58.0841,148413.0
2019-06-03 10:25:00,67.23,67.37,67.21,67.32,151714.0,58.0841,58.205,58.0668,58.1618,151714.0
2019-06-03 10:30:00,67.32,67.36,67.14,67.16,110222.0,58.1618,58.1964,58.0063,58.0236,110222.0
2019-06-03 10:35:00,67.17,67.25,67.01,67.23,126474.0,58.0322,58.1013,57.894,58.0841,126474.0
2019-06-03 10:40:00,67.23,67.32,67.17,67.28,101565.0,58.0841,58.1618,58.0322,58.1273,101565.0
2019-06-03 10:45:00,67.27,67.35,67.19,67.31,70171.0,58.1186,58.1877,58.0495,58.1532,70171.0
2019-06-03 10:50:00,67.3,67.33,67.23,67.32,73699.0,58.1445,58.1705,58.0841,58.1618,73699.0
2019-06-03 10:55:00,67.32,67.46,67.23,67.41,151916.0,58.1618,58.2828,58.0841,58.2396,151916.0
2019-06-03 11:00:00,67.41,67.58,67.35,67.54,107690.0,58.2396,58.3865,58.1877,58.3519,107690.0
2019-06-03 11:05:00,67.54,67.61,67.46,67.56,135968.0,58.3519,58.4124,58.2828,58.3692,135968.0
2019-06-03 11:10:00,67.56,67.66,67.51,67.59,102400.0,58.3692,58.4556,58.326,58.3951,102400.0
2019-06-03 11:15:00,67.58,67.72,67.48,67.65,204378.0,58.3865,58.5074,58.3001,58.4469,204378.0
2019-06-03 11:20:00,67.65,67.7,67.57,67.58,147465.0,58.4469,58.4901,58.3778,58.3865,147465.0
2019-06-03 11:25:00,67.56,67.64,67.51,67.58,115249.0,58.3692,58.4383,58.326,58.3865,115249.0
2019-06-03 11:30:00,67.57,67.63,67.39,67.4,83620.0,58.3778,58.4297,58.2223,58.2309,83620.0
2019-06-03 11:35:00,67.41,67.43,67.26,67.39,110362.0,58.2396,58.2569,58.11,58.2223,110362.0
2019-06-03 11:40:00,67.39,67.42,67.2,67.25,139934.0,58.2223,58.2482,58.0582,58.1013,139934.0
2019-06-03 11:45:00,67.24,67.34,67.15,67.15,70955.0,58.0927,58.1791,58.015,58.015,70955.0
2019-06-03 11:50:00,67.15,67.28,67.07,67.16,119898.0,58.015,58.1273,57.9458,58.0236,119898.0
2019-06-03 11:55:00,67.16,67.19,66.97,66.98,161321.0,58.0236,58.0495,57.8594,57.8681,161321.0
2019-06-03 12:00:00,66.97,67.01,66.85,66.9,127088.0,57.8594,57.894,57.7558,57.799,127088.0
2019-06-03 12:05:00,66.9,66.94,66.61,66.62,116504.0,57.799,57.8335,57.5484,57.5571,116504.0
2019-06-03 12:10:00,66.63,66.74,66.52,66.68,102689.0,57.5657,57.6607,57.4707,57.6089,102689.0
2019-06-03 12:15:00,66.67,66.76,66.6,66.67,64896.0,57.6003,57.678,57.5398,57.6003,64896.0
2019-06-03 12:20:00,66.66,66.7,66.45,66.53,127113.0,57.5916,57.6262,57.4102,57.4793,127113.0
2019-06-03 12:25:00,66.53,66.63,66.49,66.6,77231.0,57.4793,57.5657,57.4447,57.5398,77231.0
2019-06-03 12:30:00,66.61,66.81,66.59,66.6,195413.0,57.5484,57.7212,57.5311,57.5398,195413.0
2019-06-03 12:35:00,66.6,66.85,66.59,66.81,82768.0,57.5398,57.7558,57.5311,57.7212,82768.0
2019-06-03 12:40:00,66.8,66.89,66.72,66.89,56668.0,57.7126,57.7903,57.6434,57.7903,56668.0
2019-06-03 12:45:00,66.89,66.93,66.8,66.81,67537.0,57.7903,57.8249,57.7126,57.7212,67537.0
2019-06-03 12:50:00,66.81,66.81,66.66,66.78,72289.0,57.7212,57.7212,57.5916,57.6953,72289.0
2019-06-03 12:55:00,66.78,66.84,66.7,66.7,47435.0,57.6953,57.7471,57.6262,57.6262,47435.0
2019-06-03 13:00:00,66.71,66.78,66.59,66.78,54997.0,57.6348,57.6953,57.5311,57.6953,54997.0
2019-06-03 13:05:00,66.77,66.91,66.72,66.9,49376.0,57.6866,57.8076,57.6434,57.799,49376.0
2019-06-03 13:10:00,66.9,67.0,66.86,67.0,59837.0,57.799,57.8854,57.7644,57.8854,59837.0
2019-06-03 13:15:00,66.99,67.0,66.88,66.92,42714.0,57.8767,57.8854,57.7817,57.8162,42714.0
2019-06-03 13:20:00,66.93,66.97,66.84,66.94,80777.0,57.8249,57.8594,57.7471,57.8335,80777.0
2019-06-03 13:25:00,66.95,67.37,66.95,67.06,177862.0,57.8422,58.205,57.8422,57.9372,177862.0
2019-06-03 13:30:00,67.04,67.06,66.76,66.8,94835.0,57.9199,57.9372,57.678,57.7126,94835.0
2019-06-03 13:35:00,66.82,66.84,66.64,66.67,68729.0,57.7298,57.7471,57.5743,57.6003,68729.0
2019-06-03 13:40:00,66.67,66.89,66.62,66.81,80559.0,57.6003,57.7903,57.5571,57.7212,80559.0
2019-06-03 13:45:00,66.82,66.95,66.75,66.78,118251.0,57.7298,57.8422,57.6694,57.6953,118251.0
2019-06-03 13:50:00,66.81,66.96,66.75,66.8,51572.0,57.7212,57.8508,57.6694,57.7126,51572.0
2019-06-03 13:55:00,66.79,67.01,66.76,67.0,80202.0,57.7039,57.894,57.678,57.8854,80202.0
2019-06-03 14:00:00,67.0,67.08,66.86,66.96,64800.0,57.8854,57.9545,57.7644,57.8508,64800.0
2019-06-03 14:05:00,66.95,67.0,66.88,67.0,42863.0,57.8422,57.8854,57.7817,57.8854,42863.0
2019-06-03 14:10:00,67.0,67.0,66.85,66.87,42504.0,57.8854,57.8854,57.7558,57.773,42504.0
2019-06-03 14:15:00,66.87,66.9,66.75,66.84,45807.0,57.773,57.799,57.6694,57.7471,45807.0
2019-06-03 14:20:00,66.85,66.92,66.75,66.78,73229.0,57.7558,57.8162,57.6694,57.6953,73229.0
2019-06-03 14:25:00,66.79,66.88,66.73,66.81,39328.0,57.7039,57.7817,57.6521,57.7212,39328.0
2019-06-03 14:30:00,66.83,66.94,66.69,66.7,54176.0,57.7385,57.8335,57.6175,57.6262,54176.0
2019-06-03 14:35:00,66.7,66.72,66.56,66.66,62520.0,57.6262,57.6434,57.5052,57.5916,62520.0
2019-06-03 14:40:00,66.65,66.67,66.55,66.59,77702.0,57.583,57.6003,57.4966,57.5311,77702.0
2019-06-03 14:45:00,66.62,66.68,66.47,66.5,56398.0,57.5571,57.6089,57.4275,57.4534,56398.0
2019-06-03 14:50:00,66.5,66.59,66.44,66.53,70329.0,57.4534,57.5311,57.4015,57.4793,70329.0
2019-06-03 14:55:00,66.53,66.61,66.46,66.57,92992.0,57.4793,57.5484,57.4188,57.5139,92992.0
2019-06-03 15:00:00,66.58,66.59,66.36,66.38,84119.0,57.5225,57.5311,57.3324,57.3497,84119.0
2019-06-03 15:05:00,66.37,66.48,66.32,66.41,102420.0,57.3411,57.4361,57.2979,57.3756,102420.0
2019-06-03 15:10:00,66.4,66.57,66.28,66.57,265237.0,57.367,57.5139,57.2633,57.5139,265237.0
2019-06-03 15:15:00,66.58,66.63,66.47,66.55,129678.0,57.5225,57.5657,57.4275,57.4966,129678.0
2019-06-03 15:20:00,66.55,66.76,66.52,66.65,106565.0,57.4966,57.678,57.4707,57.583,106565.0
2019-06-03 15:25:00,66.65,66.67,66.43,66.5,97533.0,57.583,57.6003,57.3929,57.4534,97533.0
2019-06-03 15:30:00,66.5,66.5,66.32,66.44,152397.0,57.4534,57.4534,57.2979,57.4015,152397.0
2019-06-03 15:35:00,66.44,66.57,66.4,66.52,163523.0,57.4015,57.5139,57.367,57.4707,163523.0
2019-06-03 15:40:00,66.52,66.73,66.51,66.69,163587.0,57.4707,57.6521,57.462,57.6175,163587.0
2019-06-03 15:45:00,66.69,66.76,66.53,66.53,290416.0,57.6175,57.678,57.4793,57.4793,290416.0
2019-06-03 15:50:00,66.54,66.74,66.47,66.52,301864.0,57.4879,57.6607,57.4275,57.4707,301864.0
2019-06-03 15:55:00,66.53,66.81,66.53,66.66,482786.0,57.4793,57.7212,57.4793,57.5916,482786.0
2019-06-04 09:30:00,67.65,67.71,67.19,67.29,329622.0,58.4469,58.4988,58.0495,58.1359,329622.0
2019-06-04 09:35:00,67.3,67.34,66.76,66.92,250146.0,58.1445,58.1791,57.678,57.8162,250146.0
2019-06-04 09:40:00,66.91,67.13,66.9,66.99,140679.0,57.8076,57.9977,57.799,57.8767,140679.0
2019-06-04 09:45:00,67.0,67.04,66.73,66.76,131530.0,57.8854,57.9199,57.6521,57.678,131530.0
2019-06-04 09:50:00,66.76,66.97,66.7,66.97,183220.0,57.678,57.8594,57.6262,57.8594,183220.0
2019-06-04 09:55:00,66.95,67.24,66.95,67.15,186621.0,57.8422,58.0927,57.8422,58.015,186621.0
2019-06-04 10:00:00,67.15,67.22,66.88,67.16,238293.0,58.015,58.0754,57.7817,58.0236,238293.0
2019-06-04 10:05:00,67.14,67.35,67.11,67.27,255460.0,58.0063,58.1877,57.9804,58.1186,255460.0
2019-06-04 10:10:00,67.28,67.39,67.22,67.31,202773.0,58.1273,58.2223,58.0754,58.1532,202773.0
2019-06-04 10:15:00,67.29,67.46,67.29,67.38,173997.0,58.1359,58.2828,58.1359,58.2137,173997.0
2019-06-04 10:20:00,67.38,67.66,67.36,67.66,145059.0,58.2137,58.4556,58.1964,58.4556,145059.0
2019-06-04 10:25:00,67.66,67.79,67.59,67.65,179219.0,58.4556,58.5679,58.3951,58.4469,179219.0
2019-06-04 10:30:00,67.66,67.79,67.65,67.7,187902.0,58.4556,58.5679,58.4469,58.4901,187902.0
2019-06-04 10:35:00,67.69,67.75,67.62,67.73,183514.0,58.4815,58.5333,58.421,58.516,183514.0
2019-06-04 10:40:00,67.73,67.85,67.72,67.82,202652.0,58.516,58.6197,58.5074,58.5938,202652.0
2019-06-04 10:45:00,67.81,67.82,67.56,67.57,189373.0,58.5852,58.5938,58.3692,58.3778,189373.0
2019-06-04 10:50:00,67.58,67.64,67.44,67.48,216235.0,58.3865,58.4383,58.2655,58.3001,216235.0
2019-06-04 10:55:00,67.48,67.62,67.43,67.51,146169.0,58.3001,58.421,58.2569,58.326,146169.0
2019-06-04 11:00:00,67.5,67.8,67.46,67.74,224456.0,58.3173,58.5765,58.2828,58.5247,224456.0
2019-06-04 11:05:00,67.72,67.89,67.69,67.85,104728.0,58.5074,58.6543,58.4815,58.6197,104728.0
2019-06-04 11:10:00,67.85,67.9,67.79,67.85,118561.0,58.6197,58.6629,58.5679,58.6197,118561.0
2019-06-04 11:15:00,67.86,67.9,67.75,67.87,147147.0,58.6284,58.6629,58.5333,58.637,147147.0
2019-06-04 11:20:00,67.88,67.9,67.79,67.83,102568.0,58.6456,58.6629,58.5679,58.6024,102568.0
2019-06-04 11:25:00,67.83,67.9,67.81,67.88,133809.0,58.6024,58.6629,58.5852,58.6456,133809.0
2019-06-04 11:30:00,67.87,67.93,67.8,67.86,95798.0,58.637,58.6888,58.5765,58.6284,95798.0
2019-06-04 11:35:00,67.84,67.95,67.83,67.95,71581.0,58.6111,58.7061,58.6024,58.7061,71581.0
2019-06-04 11:40:00,67.94,67.98,67.9,67.95,93504.0,58.6975,58.732,58.6629,58.7061,93504.0
2019-06-04 11:45:00,67.95,68.12,67.95,68.12,123855.0,58.7061,58.853,58.7061,58.853,123855.0
2019-06-04 11:50:00,68.11,68.12,68.03,68.05,138823.0,58.8444,58.853,58.7752,58.7925,138823.0
2019-06-04 11:55:00,68.04,68.07,67.91,67.92,105646.0,58.7839,58.8098,58.6716,58.6802,105646.0
2019-06-04 12:00:00,67.92,67.95,67.79,67.79,105578.0,58.6802,58.7061,58.5679,58.5679,105578.0
2019-06-04 12:05:00,67.79,67.87,67.78,67.85,77607.0,58.5679,58.637,58.5592,58.6197,77607.0
2019-06-04 12:10:00,67.86,67.89,67.75,67.8,110743.0,58.6284,58.6543,58.5333,58.5765,110743.0
2019-06-04 12:15:00,67.8,67.85,67.74,67.83,119303.0,58.5765,58.6197,58.5247,58.6024,119303.0
2019-06-04 12:20:00,67.84,68.04,67.83,68.01,83391.0,58.6111,58.7839,58.6024,58.758,83391.0
2019-06-04 12:25:00,68.01,68.11,68.0,68.03,85946.0,58.758,58.8444,58.7493,58.7752,85946.0
2019-06-04 12:30:00,68.03,68.09,67.96,68.02,72143.0,58.7752,58.8271,58.7148,58.7666,72143.0
2019-06-04 12:35:00,68.01,68.02,67.94,67.99,59990.0,58.758,58.7666,58.6975,58.7407,59990.0
2019-06-04 12:40:00,67.99,68.01,67.96,68.0,75214.0,58.7407,58.758,58.7148,58.7493,75214.0
2019-06-04 12:45:00,68.0,68.01,67.95,67.97,143267.0,58.7493,58.758,58.7061,58.7234,143267.0
2019-06-04 12:50:00,67.97,68.08,67.96,68.02,121490.0,58.7234,58.8184,58.7148,58.7666,121490.0
2019-06-04 12:55:00,68.02,68.02,67.84,67.85,128358.0,58.7666,58.7666,58.6111,58.6197,128358.0
2019-06-04 13:00:00,67.84,67.95,67.83,67.92,96616.0,58.6111,58.7061,58.6024,58.6802,96616.0
2019-06-04 13:05:00,67.92,67.93,67.86,67.89,84441.0,58.6802,58.6888,58.6284,58.6543,84441.0
2019-06-04 13:10:00,67.9,67.92,67.8,67.81,64225.0,58.6629,58.6802,58.5765,58.5852,64225.0
2019-06-04 13:15:00,67.8,67.91,67.78,67.88,84273.0,58.5765,58.6716,58.5592,58.6456,84273.0
2019-06-04 13:20:00,67.88,68.0,67.84,67.98,77759.0,58.6456,58.7493,58.6111,58.732,77759.0
2019-06-04 13:25:00,67.98,68.09,67.96,68.07,83127.0,58.732,58.8271,58.7148,58.8098,83127.0
2019-06-04 13:30:00,68.08,68.16,68.04,68.13,83569.0,58.8184,58.8876,58.7839,58.8616,83569.0
2019-06-04 13:35:00,68.13,68.15,68.01,68.01,78942.0,58.8616,58.8789,58.758,58.758,78942.0
2019-06-04 13:40:00,68.02,68.05,67.99,68.0,70775.0,58.7666,58.7925,58.7407,58.7493,70775.0
2019-06-04 13:45:00,68.0,68.08,68.0,68.05,92607.0,58.7493,58.8184,58.7493,58.7925,92607.0
2019-06-04 13:50:00,68.06,68.13,68.02,68.13,91898.0,58.8012,58.8616,58.7666,58.8616,91898.0
2019-06-04 13:55:00,68.13,68.23,68.09,68.17,142825.0,58.8616,58.948,58.8271,58.8962,142825.0
2019-06-04 14:00:00,68.17,68.27,68.14,68.25,87277.0,58.8962,58.9826,58.8703,58.9653,87277.0
2019-06-04 14:05:00,68.25,68.27,68.15,68.19,98738.0,58.9653,58.9826,58.8789,58.9135,98738.0
2019-06-04 14:10:00,68.2,68.22,68.08,68.09,106053.0,58.9221,58.9394,58.8184,58.8271,106053.0
2019-06-04 14:15:00,68.09,68.15,68.04,68.08,87865.0,58.8271,58.8789,58.7839,58.8184,87865.0
2019-06-04 14:20:00,68.09,68.12,68.05,68.08,102105.0,58.8271,58.853,58.7925,58.8184,102105.0
2019-06-04 14:25:00,68.08,68.09,68.0,68.09,97989.0,58.8184,58.8271,58.7493,58.8271,97989.0
2019-06-04 14:30:00,68.09,68.1,67.95,68.05,134946.0,58.8271,58.8357,58.7061,58.7925,134946.0
2019-06-04 14:35:00,68.06,68.08,68.0,68.02,110833.0,58.8012,58.8184,58.7493,58.7666,110833.0
2019-06-04 14:40:00,68.01,68.06,67.95,68.04,80428.0,58.758,58.8012,58.7061,58.7839,80428.0
2019-06-04 14:45:00,68.04,68.36,68.02,68.33,167860.0,58.7839,59.0603,58.7666,59.0344,167860.0
2019-06-04 14:50:00,68.33,68.36,68.17,68.22,147835.0,59.0344,59.0603,58.8962,58.9394,147835.0
2019-06-04 14:55:00,68.22,68.22,68.08,68.11,89957.0,58.9394,58.9394,58.8184,58.8444,89957.0
2019-06-04 15:00:00,68.11,68.33,68.11,68.33,103651.0,58.8444,59.0344,58.8444,59.0344,103651.0
2019-06-04 15:05:00,68.34,68.5,68.29,68.48,137016.0,59.0431,59.1813,58.9999,59.164,137016.0
2019-06-04 15:10:00,68.47,68.49,68.35,68.36,156276.0,59.1554,59.1727,59.0517,59.0603,156276.0
2019-06-04 15:15:00,68.36,68.43,68.34,68.39,110888.0,59.0603,59.1208,59.0431,59.0863,110888.0
2019-06-04 15:20:00,68.38,68.43,68.33,68.41,92414.0,59.0776,59.1208,59.0344,59.1035,92414.0
2019-06-04 15:25:00,68.42,68.43,68.32,68.34,148812.0,59.1122,59.1208,59.0258,59.0431,148812.0
2019-06-04 15:30:00,68.35,68.37,68.22,68.22,150816.0,59.0517,59.069,58.9394,58.9394,150816.0
2019-06-04 15:35:00,68.23,68.33,68.22,68.28,153797.0,58.948,59.0344,58.9394,58.9912,153797.0
2019-06-04 15:40:00,68.29,68.33,68.25,68.25,160287.0,58.9999,59.0344,58.9653,58.9653,160287.0
2019-06-04 15:45:00,68.25,68.39,68.23,68.34,240487.0,58.9653,59.0863,58.948,59.0431,240487.0
2019-06-04 15:50:00,68.34,68.39,68.28,68.31,372344.0,59.0431,59.0863,58.9912,59.0171,372344.0
2019-06-04 15:55:00,68.3,68.48,68.26,68.46,735413.0,59.0085,59.164,58.9739,59.1467,735413.0
2019-06-05 09:30:00,68.07,68.33,67.66,67.67,859681.0,59.3538,59.5806,58.9963,59.0051,859681.0
2019-06-05 09:35:00,67.63,67.73,67.13,67.69,266038.0,58.9702,59.0574,58.5342,59.0225,266038.0
2019-06-05 09:40:00,67.68,67.71,66.95,66.99,282539.0,59.0138,59.0399,58.3773,58.4121,282539.0
2019-06-05 09:45:00,66.99,67.1,66.81,66.85,228065.0,58.4121,58.508,58.2552,58.2901,228065.0
2019-06-05 09:50:00,66.84,66.91,66.73,66.89,187458.0,58.2813,58.3424,58.1854,58.3249,187458.0
2019-06-05 09:55:00,66.89,67.13,66.81,67.11,154538.0,58.3249,58.5342,58.2552,58.5168,154538.0
2019-06-05 10:00:00,67.12,67.24,66.8,66.94,183501.0,58.5255,58.6301,58.2465,58.3685,183501.0
2019-06-05 10:05:00,66.95,66.99,66.54,66.61,237549.0,58.3773,58.4121,58.0198,58.0808,237549.0
2019-06-05 10:10:00,66.61,66.74,66.59,66.69,150901.0,58.0808,58.1941,58.0634,58.1505,150901.0
2019-06-05 10:15:00,66.68,66.78,66.63,66.7,170101.0,58.1418,58.229,58.0982,58.1593,170101.0
2019-06-05 10:20:00,66.7,66.84,66.5,66.72,204875.0,58.1593,58.2813,57.9849,58.1767,204875.0
2019-06-05 10:25:00,66.72,66.77,66.59,66.61,122816.0,58.1767,58.2203,58.0634,58.0808,122816.0
2019-06-05 10:30:00,66.61,66.61,66.17,66.36,238922.0,58.0808,58.0808,57.6971,57.8628,238922.0
2019-06-05 10:35:00,66.34,66.49,66.31,66.43,187818.0,57.8454,57.9762,57.8192,57.9238,187818.0
2019-06-05 10:40:00,66.43,66.45,66.23,66.28,116901.0,57.9238,57.9413,57.7494,57.793,116901.0
2019-06-05 10:45:00,66.29,66.29,66.05,66.17,156490.0,57.8018,57.8018,57.5925,57.6971,156490.0
2019-06-05 10:50:00,66.17,66.26,66.08,66.24,103159.0,57.6971,57.7756,57.6187,57.7582,103159.0
2019-06-05 10:55:00,66.24,66.24,65.93,65.96,158675.0,57.7582,57.7582,57.4879,57.514,158675.0
2019-06-05 11:00:00,65.97,66.34,65.83,66.31,200467.0,57.5227,57.8454,57.4007,57.8192,200467.0
2019-06-05 11:05:00,66.29,66.42,66.19,66.29,182376.0,57.8018,57.9151,57.7146,57.8018,182376.0
2019-06-05 11:10:00,66.27,66.63,66.24,66.61,154981.0,57.7843,58.0982,57.7582,58.0808,154981.0
2019-06-05 11:15:00,66.63,66.74,66.55,66.66,183810.0,58.0982,58.1941,58.0285,58.1244,183810.0
2019-06-05 11:20:00,66.65,66.91,66.62,66.9,235520.0,58.1157,58.3424,58.0895,58.3337,235520.0
2019-06-05 11:25:00,66.89,67.0,66.68,66.93,159851.0,58.3249,58.4209,58.1418,58.3598,159851.0
2019-06-05 11:30:00,66.93,66.99,66.79,66.83,106910.0,58.3598,58.4121,58.2377,58.2726,106910.0
2019-06-05 11:35:00,66.84,66.85,66.69,66.77,177422.0,58.2813,58.2901,58.1505,58.2203,177422.0
2019-06-05 11:40:00,66.77,66.98,66.72,66.88,111693.0,58.2203,58.4034,58.1767,58.3162,111693.0
2019-06-05 11:45:00,66.88,66.99,66.82,66.96,107668.0,58.3162,58.4121,58.2639,58.386,107668.0
2019-06-05 11:50:00,66.97,66.99,66.74,66.75,106281.0,58.3947,58.4121,58.1941,58.2029,106281.0
2019-06-05 11:55:00,66.77,66.89,66.72,66.85,142409.0,58.2203,58.3249,58.1767,58.2901,142409.0
2019-06-05 12:00:00,66.85,67.0,66.84,66.9,79868.0,58.2901,58.4209,58.2813,58.3337,79868.0
2019-06-05 12:05:00,66.91,66.94,66.81,66.82,66016.0,58.3424,58.3685,58.2552,58.2639,66016.0
2019-06-05 12:10:00,66.8,66.82,66.63,66.69,66906.0,58.2465,58.2639,58.0982,58.1505,66906.0
2019-06-05 12:15:00,66.68,66.8,66.6,66.74,67085.0,58.1418,58.2465,58.0721,58.1941,67085.0
2019-06-05 12:20:00,66.74,66.87,66.68,66.73,48872.0,58.1941,58.3075,58.1418,58.1854,48872.0
2019-06-05 12:25:00,66.74,66.87,66.72,66.86,66698.0,58.1941,58.3075,58.1767,58.2988,66698.0
2019-06-05 12:30:00,66.85,66.85,66.65,66.76,67664.0,58.2901,58.2901,58.1157,58.2116,67664.0
2019-06-05 12:35:00,66.76,66.88,66.72,66.86,54782.0,58.2116,58.3162,58.1767,58.2988,54782.0
2019-06-05 12:40:00,66.86,66.87,66.79,66.84,41320.0,58.2988,58.3075,58.2377,58.2813,41320.0
2019-06-05 12:45:00,66.85,66.9,66.82,66.84,69715.0,58.2901,58.3337,58.2639,58.2813,69715.0
2019-06-05 12:50:00,66.84,67.19,66.84,67.07,125704.0,58.2813,58.5865,58.2813,58.4819,125704.0
2019-06-05 12:55:00,67.07,67.18,67.04,67.04,72100.0,58.4819,58.5778,58.4557,58.4557,72100.0
2019-06-05 13:00:00,67.04,67.32,67.04,67.3,67662.0,58.4557,58.6999,58.4557,58.6824,67662.0
2019-06-05 13:05:00,67.31,67.35,67.21,67.3,90078.0,58.6912,58.726,58.604,58.6824,90078.0
2019-06-05 13:10:00,67.31,67.39,67.28,67.32,52606.0,58.6912,58.7609,58.665,58.6999,52606.0
2019-06-05 13:15:00,67.32,67.41,67.28,67.39,52355.0,58.6999,58.7784,58.665,58.7609,52355.0
2019-06-05 13:20:00,67.38,67.41,67.3,67.32,70262.0,58.7522,58.7784,58.6824,58.6999,70262.0
2019-06-05 13:25:00,67.33,67.34,67.21,67.29,62437.0,58.7086,58.7173,58.604,58.6737,62437.0
2019-06-05 13:30:00,67.29,67.29,67.1,67.2,59160.0,58.6737,58.6737,58.508,58.5952,59160.0
2019-06-05 13:35:00,67.21,67.22,67.09,67.17,88729.0,58.604,58.6127,58.4993,58.5691,88729.0
2019-06-05 13:40:00,67.19,67.2,67.12,67.17,42719.0,58.5865,58.5952,58.5255,58.5691,42719.0
2019-06-05 13:45:00,67.17,67.21,67.11,67.14,39022.0,58.5691,58.604,58.5168,58.5429,39022.0
2019-06-05 13:50:00,67.14,67.16,67.07,67.07,46668.0,58.5429,58.5604,58.4819,58.4819,46668.0
2019-06-05 13:55:00,67.07,67.15,67.05,67.07,36747.0,58.4819,58.5516,58.4645,58.4819,36747.0
2019-06-05 14:00:00,67.08,67.08,67.01,67.03,59638.0,58.4906,58.4906,58.4296,58.447,59638.0
2019-06-05 14:05:00,67.04,67.04,66.95,66.97,50193.0,58.4557,58.4557,58.3773,58.3947,50193.0
2019-06-05 14:10:00,66.96,66.99,66.85,66.86,56773.0,58.386,58.4121,58.2901,58.2988,56773.0
2019-06-05 14:15:00,66.86,67.01,66.85,66.88,40514.0,58.2988,58.4296,58.2901,58.3162,40514.0
2019-06-05 14:20:00,66.88,66.95,66.8,66.87,50788.0,58.3162,58.3773,58.2465,58.3075,50788.0
2019-06-05 14:25:00,66.87,66.89,66.74,66.8,72098.0,58.3075,58.3249,58.1941,58.2465,72098.0
2019-06-05 14:30:00,66.79,66.84,66.68,66.71,59520.0,58.2377,58.2813,58.1418,58.168,59520.0
2019-06-05 14:35:00,66.72,66.98,66.72,66.9,81940.0,58.1767,58.4034,58.1767,58.3337,81940.0
2019-06-05 14:40:00,66.9,66.98,66.81,66.85,44094.0,58.3337,58.4034,58.2552,58.2901,44094.0
2019-06-05 14:45:00,66.85,66.92,66.76,66.76,41405.0,58.2901,58.3511,58.2116,58.2116,41405.0
2019-06-05 14:50:00,66.75,66.75,66.53,66.62,95879.0,58.2029,58.2029,58.011,58.0895,95879.0
2019-06-05 14:55:00,66.62,66.67,66.55,66.64,131572.0,58.0895,58.1331,58.0285,58.107,131572.0
2019-06-05 15:00:00,66.63,66.73,66.6,66.7,54120.0,58.0982,58.1854,58.0721,58.1593,54120.0
2019-06-05 15:05:00,66.71,66.73,66.57,66.57,68889.0,58.168,58.1854,58.0459,58.0459,68889.0
2019-06-05 15:10:00,66.59,66.71,66.55,66.62,98216.0,58.0634,58.168,58.0285,58.0895,98216.0
2019-06-05 15:15:00,66.63,66.79,66.54,66.74,55833.0,58.0982,58.2377,58.0198,58.1941,55833.0
2019-06-05 15:20:00,66.76,66.81,66.7,66.75,55451.0,58.2116,58.2552,58.1593,58.2029,55451.0
2019-06-05 15:25:00,66.75,66.79,66.67,66.72,68242.0,58.2029,58.2377,58.1331,58.1767,68242.0
2019-06-05 15:30:00,66.72,66.72,66.58,66.67,92276.0,58.1767,58.1767,58.0546,58.1331,92276.0
2019-06-05 15:35:00,66.67,66.85,66.59,66.83,123438.0,58.1331,58.2901,58.0634,58.2726,123438.0
2019-06-05 15:40:00,66.84,66.98,66.84,66.91,194429.0,58.2813,58.4034,58.2813,58.3424,194429.0
2019-06-05 15:45:00,66.91,66.96,66.88,66.92,92876.0,58.3424,58.386,58.3162,58.3511,92876.0
2019-06-05 15:50:00,66.92,67.06,66.92,67.06,126511.0,58.3511,58.4732,58.3511,58.4732,126511.0
2019-06-05 15:55:00,67.06,67.08,66.99,67.02,286171.0,58.4732,58.4906,58.4121,58.4383,286171.0
2019-06-06 09:30:00,66.85,67.39,66.85,67.17,449637.0,58.2901,58.7609,58.2901,58.5691,449637.0
2019-06-06 09:35:00,67.19,67.42,67.07,67.33,140263.0,58.5865,58.7871,58.4819,58.7086,140263.0
2019-06-06 09:40:00,67.34,67.34,67.02,67.04,120298.0,58.7173,58.7173,58.4383,58.4557,120298.0
2019-06-06 09:45:00,67.04,67.27,66.86,67.27,165455.0,58.4557,58.6563,58.2988,58.6563,165455.0
2019-06-06 09:50:00,67.26,67.31,66.85,66.92,116946.0,58.6476,58.6912,58.2901,58.3511,116946.0
2019-06-06 09:55:00,66.91,67.02,66.82,66.88,98955.0,58.3424,58.4383,58.2639,58.3162,98955.0
2019-06-06 10:00:00,66.89,66.89,66.58,66.71,136674.0,58.3249,58.3249,58.0546,58.168,136674.0
2019-06-06 10:05:00,66.71,66.81,66.57,66.66,71280.0,58.168,58.2552,58.0459,58.1244,71280.0
2019-06-06 10:10:00,66.66,66.74,66.59,66.7,72783.0,58.1244,58.1941,58.0634,58.1593,72783.0
2019-06-06 10:15:00,66.69,66.74,66.49,66.74,111479.0,58.1505,58.1941,57.9762,58.1941,111479.0
2019-06-06 10:20:00,66.72,66.76,66.56,66.63,118577.0,58.1767,58.2116,58.0372,58.0982,118577.0
2019-06-06 10:25:00,66.61,66.74,66.52,66.53,63573.0,58.0808,58.1941,58.0023,58.011,63573.0
2019-06-06 10:30:00,66.53,66.56,66.43,66.5,151535.0,58.011,58.0372,57.9238,57.9849,151535.0
2019-06-06 10:35:00,66.51,66.53,66.33,66.48,118809.0,57.9936,58.011,57.8366,57.9674,118809.0
2019-06-06 10:40:00,66.5,66.61,66.42,66.54,78679.0,57.9849,58.0808,57.9151,58.0198,78679.0
2019-06-06 10:45:00,66.55,66.59,66.49,66.57,56929.0,58.0285,58.0634,57.9762,58.0459,56929.0
2019-06-06 10:50:00,66.58,66.66,66.5,66.54,74035.0,58.0546,58.1244,57.9849,58.0198,74035.0
2019-06-06 10:55:00,66.54,66.58,66.38,66.41,150835.0,58.0198,58.0546,57.8802,57.9064,150835.0
2019-06-06 11:00:00,66.42,66.45,66.36,66.39,91342.0,57.9151,57.9413,57.8628,57.889,91342.0
2019-06-06 11:05:00,66.39,66.51,66.26,66.48,193473.0,57.889,57.9936,57.7756,57.9674,193473.0
2019-06-06 11:10:00,66.47,66.58,66.35,66.57,67729.0,57.9587,58.0546,57.8541,58.0459,67729.0
2019-06-06 11:15:00,66.56,66.68,66.51,66.56,86153.0,58.0372,58.1418,57.9936,58.0372,86153.0
2019-06-06 11:20:00,66.57,66.73,66.54,66.66,147682.0,58.0459,58.1854,58.0198,58.1244,147682.0
2019-06-06 11:25:00,66.66,66.71,66.6,66.68,105924.0,58.1244,58.168,58.0721,58.1418,105924.0
2019-06-06 11:30:00,66.68,66.9,66.68,66.88,156290.0,58.1418,58.3337,58.1418,58.3162,156290.0
2019-06-06 11:35:00,66.88,66.9,66.81,66.82,80381.0,58.3162,58.3337,58.2552,58.2639,80381.0
2019-06-06 11:40:00,66.81,66.82,66.61,66.61,128363.0,58.2552,58.2639,58.0808,58.0808,128363.0
2019-06-06 11:45:00,66.61,66.72,66.49,66.55,122696.0,58.0808,58.1767,57.9762,58.0285,122696.0
2019-06-06 11:50:00,66.56,66.7,66.54,66.59,93254.0,58.0372,58.1593,58.0198,58.0634,93254.0
2019-06-06 11:55:00,66.59,66.66,66.55,66.61,81461.0,58.0634,58.1244,58.0285,58.0808,81461.0
2019-06-06 12:00:00,66.61,66.79,66.6,66.74,78271.0,58.0808,58.2377,58.0721,58.1941,78271.0
2019-06-06 12:05:00,66.73,66.81,66.69,66.71,92326.0,58.1854,58.2552,58.1505,58.168,92326.0
2019-06-06 12:10:00,66.7,66.77,66.66,66.76,37559.0,58.1593,58.2203,58.1244,58.2116,37559.0
2019-06-06 12:15:00,66.77,66.91,66.74,66.9,72144.0,58.2203,58.3424,58.1941,58.3337,72144.0
2019-06-06 12:20:00,66.9,66.97,66.83,66.91,62706.0,58.3337,58.3947,58.2726,58.3424,62706.0
2019-06-06 12:25:00,66.92,67.0,66.9,66.99,66493.0,58.3511,58.4209,58.3337,58.4121,66493.0
2019-06-06 12:30:00,66.98,67.06,66.96,67.01,100660.0,58.4034,58.4732,58.386,58.4296,100660.0
2019-06-06 12:35:00,67.01,67.01,66.85,66.95,50442.0,58.4296,58.4296,58.2901,58.3773,50442.0
2019-06-06 12:40:00,66.96,67.05,66.96,67.04,24707.0,58.386,58.4645,58.386,58.4557,24707.0
2019-06-06 12:45:00,67.05,67.17,67.05,67.14,58277.0,58.4645,58.5691,58.4645,58.5429,58277.0
2019-06-06 12:50:00,67.13,67.14,67.02,67.09,41432.0,58.5342,58.5429,58.4383,58.4993,41432.0
2019-06-06 12:55:00,67.1,67.19,67.08,67.16,49560.0,58.508,58.5865,58.4906,58.5604,49560.0
2019-06-06 13:00:00,67.15,67.23,67.11,67.17,64819.0,58.5516,58.6214,58.5168,58.5691,64819.0
2019-06-06 13:05:00,67.17,67.19,67.12,67.15,31761.0,58.5691,58.5865,58.5255,58.5516,31761.0
2019-06-06 13:10:00,67.14,67.25,67.12,67.21,110047.0,58.5429,58.6388,58.5255,58.604,110047.0
2019-06-06 13:15:00,67.21,67.31,67.21,67.26,67200.0,58.604,58.6912,58.604,58.6476,67200.0
2019-06-06 13:20:00,67.26,67.28,67.19,67.26,46122.0,58.6476,58.665,58.5865,58.6476,46122.0
2019-06-06 13:25:00,67.26,67.3,67.19,67.2,90054.0,58.6476,58.6824,58.5865,58.5952,90054.0
2019-06-06 13:30:00,67.2,67.37,67.19,67.36,44094.0,58.5952,58.7435,58.5865,58.7348,44094.0
2019-06-06 13:35:00,67.35,67.45,67.35,67.38,70100.0,58.726,58.8132,58.726,58.7522,70100.0
2019-06-06 13:40:00,67.39,67.46,67.36,67.45,47382.0,58.7609,58.822,58.7348,58.8132,47382.0
2019-06-06 13:45:00,67.46,67.53,67.38,67.44,88388.0,58.822,58.883,58.7522,58.8045,88388.0
2019-06-06 13:50:00,67.44,67.57,67.43,67.49,61148.0,58.8045,58.9179,58.7958,58.8481,61148.0
2019-06-06 13:55:00,67.5,67.57,67.48,67.51,40447.0,58.8568,58.9179,58.8394,58.8655,40447.0
2019-06-06 14:00:00,67.5,67.52,67.4,67.44,63486.0,58.8568,58.8743,58.7696,58.8045,63486.0
2019-06-06 14:05:00,67.43,67.5,67.42,67.47,34420.0,58.7958,58.8568,58.7871,58.8307,34420.0
2019-06-06 14:10:00,67.47,67.61,67.47,67.58,54629.0,58.8307,58.9527,58.8307,58.9266,54629.0
2019-06-06 14:15:00,67.57,67.63,67.55,67.6,35382.0,58.9179,58.9702,58.9004,58.944,35382.0
2019-06-06 14:20:00,67.61,67.61,67.52,67.57,55606.0,58.9527,58.9527,58.8743,58.9179,55606.0
2019-06-06 14:25:00,67.56,67.58,67.49,67.53,51617.0,58.9091,58.9266,58.8481,58.883,51617.0
2019-06-06 14:30:00,67.53,67.82,67.52,67.75,122208.0,58.883,59.1359,58.8743,59.0748,122208.0
2019-06-06 14:35:00,67.77,67.78,67.63,67.7,75091.0,59.0923,59.101,58.9702,59.0312,75091.0
2019-06-06 14:40:00,67.7,67.96,67.69,67.94,120319.0,59.0312,59.2579,59.0225,59.2405,120319.0
2019-06-06 14:45:00,67.94,67.97,67.75,67.76,85926.0,59.2405,59.2666,59.0748,59.0835,85926.0
2019-06-06 14:50:00,67.77,67.84,67.75,67.76,45274.0,59.0923,59.1533,59.0748,59.0835,45274.0
2019-06-06 14:55:00,67.77,67.78,67.62,67.63,59283.0,59.0923,59.101,58.9615,58.9702,59283.0
2019-06-06 15:00:00,67.63,67.68,67.57,67.62,62350.0,58.9702,59.0138,58.9179,58.9615,62350.0
2019-06-06 15:05:00,67.62,67.73,67.6,67.68,90947.0,58.9615,59.0574,58.944,59.0138,90947.0
2019-06-06 15:10:00,67.68,67.84,67.67,67.79,79341.0,59.0138,59.1533,59.0051,59.1097,79341.0
2019-06-06 15:15:00,67.79,67.96,67.78,67.95,106907.0,59.1097,59.2579,59.101,59.2492,106907.0
2019-06-06 15:20:00,67.94,67.95,67.85,67.9,55714.0,59.2405,59.2492,59.162,59.2056,55714.0
2019-06-06 15:25:00,67.89,67.92,67.81,67.89,74549.0,59.1969,59.2231,59.1271,59.1969,74549.0
2019-06-06 15:30:00,67.88,67.97,67.85,67.96,97883.0,59.1882,59.2666,59.162,59.2579,97883.0
2019-06-06 15:35:00,67.95,67.96,67.84,67.9,113400.0,59.2492,59.2579,59.1533,59.2056,113400.0
2019-06-06 15:40:00,67.89,67.92,67.7,67.74,78247.0,59.1969,59.2231,59.0312,59.0661,78247.0
2019-06-06 15:45:00,67.74,67.79,67.72,67.76,95767.0,59.0661,59.1097,59.0487,59.0835,95767.0
2019-06-06 15:50:00,67.75,67.79,67.56,67.59,185837.0,59.0748,59.1097,58.9091,58.9353,185837.0
2019-06-06 15:55:00,67.59,67.61,67.43,67.61,465091.0,58.9353,58.9527,58.7958,58.9527,465091.0
2019-06-07 09:30:00,67.75,67.76,67.3,67.52,426102.0,59.0748,59.0835,58.6824,58.8743,426102.0
2019-06-07 09:35:00,67.56,67.98,67.45,67.97,110516.0,58.9091,59.2754,58.8132,59.2666,110516.0
2019-06-07 09:40:00,67.95,68.02,67.78,67.87,218234.0,59.2492,59.3102,59.101,59.1795,218234.0
2019-06-07 09:45:00,67.9,67.91,67.5,67.63,162861.0,59.2056,59.2143,58.8568,58.9702,162861.0
2019-06-07 09:50:00,67.63,67.93,67.58,67.73,146894.0,58.9702,59.2318,58.9266,59.0574,146894.0
2019-06-07 09:55:00,67.7,67.8,67.61,67.79,141476.0,59.0312,59.1184,58.9527,59.1097,141476.0
2019-06-07 10:00:00,67.79,67.9,67.71,67.83,105659.0,59.1097,59.2056,59.0399,59.1446,105659.0
2019-06-07 10:05:00,67.83,67.94,67.76,67.78,77652.0,59.1446,59.2405,59.0835,59.101,77652.0
2019-06-07 10:10:00,67.77,67.88,67.77,67.81,69588.0,59.0923,59.1882,59.0923,59.1271,69588.0
2019-06-07 10:15:00,67.8,67.91,67.8,67.91,89826.0,59.1184,59.2143,59.1184,59.2143,89826.0
2019-06-07 10:20:00,67.91,67.92,67.61,67.65,122173.0,59.2143,59.2231,58.9527,58.9876,122173.0
2019-06-07 10:25:00,67.65,67.69,67.48,67.63,98819.0,58.9876,59.0225,58.8394,58.9702,98819.0
2019-06-07 10:30:00,67.65,67.83,67.46,67.63,218040.0,58.9876,59.1446,58.822,58.9702,218040.0
2019-06-07 10:35:00,67.63,67.78,67.6,67.73,117376.0,58.9702,59.101,58.944,59.0574,117376.0
2019-06-07 10:40:00,67.73,67.82,67.64,67.78,134324.0,59.0574,59.1359,58.9789,59.101,134324.0
2019-06-07 10:45:00,67.77,67.88,67.74,67.78,108080.0,59.0923,59.1882,59.0661,59.101,108080.0
2019-06-07 10:50:00,67.76,67.9,67.7,67.9,174127.0,59.0835,59.2056,59.0312,59.2056,174127.0
2019-06-07 10:55:00,67.89,68.12,67.86,68.1,113942.0,59.1969,59.3974,59.1707,59.38,113942.0
2019-06-07 11:00:00,68.1,68.22,68.04,68.18,146532.0,59.38,59.4846,59.3277,59.4498,146532.0
2019-06-07 11:05:00,68.19,68.21,68.01,68.13,90066.0,59.4585,59.4759,59.3015,59.4062,90066.0
2019-06-07 11:10:00,68.14,68.24,68.11,68.13,82685.0,59.4149,59.5021,59.3887,59.4062,82685.0
2019-06-07 11:15:00,68.15,68.3,68.12,68.27,97966.0,59.4236,59.5544,59.3974,59.5282,97966.0
2019-06-07 11:20:00,68.27,68.35,68.18,68.2,123938.0,59.5282,59.598,59.4498,59.4672,123938.0
2019-06-07 11:25:00,68.2,68.27,68.08,68.16,71451.0,59.4672,59.5282,59.3626,59.4323,71451.0
2019-06-07 11:30:00,68.15,68.22,68.01,68.08,87824.0,59.4236,59.4846,59.3015,59.3626,87824.0
2019-06-07 11:35:00,68.07,68.1,67.98,68.03,50091.0,59.3538,59.38,59.2754,59.319,50091.0
2019-06-07 11:40:00,68.04,68.19,68.02,68.16,42217.0,59.3277,59.4585,59.3102,59.4323,42217.0
2019-06-07 11:45:00,68.17,68.2,68.03,68.18,59072.0,59.441,59.4672,59.319,59.4498,59072.0
2019-06-07 11:50:00,68.19,68.24,68.15,68.19,44623.0,59.4585,59.5021,59.4236,59.4585,44623.0
2019-06-07 11:55:00,68.2,68.27,68.15,68.2,62525.0,59.4672,59.5282,59.4236,59.4672,62525.0
2019-06-07 12:00:00,68.18,68.22,68.13,68.17,51125.0,59.4498,59.4846,59.4062,59.441,51125.0
2019-06-07 12:05:00,68.17,68.29,68.13,68.28,53773.0,59.441,59.5457,59.4062,59.537,53773.0
2019-06-07 12:10:00,68.28,68.3,68.2,68.27,62717.0,59.537,59.5544,59.4672,59.5282,62717.0
2019-06-07 12:15:00,68.28,68.33,68.25,68.31,44645.0,59.537,59.5806,59.5108,59.5631,44645.0
2019-06-07 12:20:00,68.31,68.42,68.28,68.41,99838.0,59.5631,59.659,59.537,59.6503,99838.0
2019-06-07 12:25:00,68.41,68.43,68.23,68.27,108785.0,59.6503,59.6677,59.4934,59.5282,108785.0
2019-06-07 12:30:00,68.27,68.29,68.16,68.22,53459.0,59.5282,59.5457,59.4323,59.4846,53459.0
2019-06-07 12:35:00,68.22,68.23,68.08,68.2,44612.0,59.4846,59.4934,59.3626,59.4672,44612.0
2019-06-07 12:40:00,68.19,68.35,68.16,68.33,52851.0,59.4585,59.598,59.4323,59.5806,52851.0
2019-06-07 12:45:00,68.32,68.38,68.27,68.37,43142.0,59.5718,59.6241,59.5282,59.6154,43142.0
2019-06-07 12:50:00,68.36,68.39,68.29,68.33,39096.0,59.6067,59.6329,59.5457,59.5806,39096.0
2019-06-07 12:55:00,68.33,68.48,68.33,68.47,55157.0,59.5806,59.7113,59.5806,59.7026,55157.0
2019-06-07 13:00:00,68.47,68.59,68.46,68.54,108041.0,59.7026,59.8073,59.6939,59.7637,108041.0
2019-06-07 13:05:00,68.58,68.59,68.51,68.54,44980.0,59.7985,59.8073,59.7375,59.7637,44980.0
2019-06-07 13:10:00,68.53,68.55,68.41,68.51,62710.0,59.7549,59.7724,59.6503,59.7375,62710.0
2019-06-07 13:15:00,68.5,68.6,68.39,68.59,93557.0,59.7288,59.816,59.6329,59.8073,93557.0
2019-06-07 13:20:00,68.59,68.64,68.48,68.57,103441.0,59.8073,59.8509,59.7113,59.7898,103441.0
2019-06-07 13:25:00,68.58,68.6,68.54,68.56,44211.0,59.7985,59.816,59.7637,59.7811,44211.0
2019-06-07 13:30:00,68.56,68.59,68.51,68.52,107695.0,59.7811,59.8073,59.7375,59.7462,107695.0
2019-06-07 13:35:00,68.51,68.61,68.51,68.58,43745.0,59.7375,59.8247,59.7375,59.7985,43745.0
2019-06-07 13:40:00,68.59,68.6,68.44,68.48,44814.0,59.8073,59.816,59.6765,59.7113,44814.0
2019-06-07 13:45:00,68.48,68.49,68.31,68.35,66768.0,59.7113,59.7201,59.5631,59.598,66768.0
2019-06-07 13:50:00,68.36,68.48,68.34,68.41,53652.0,59.6067,59.7113,59.5893,59.6503,53652.0
2019-06-07 13:55:00,68.41,68.48,68.41,68.48,38130.0,59.6503,59.7113,59.6503,59.7113,38130.0
2019-06-07 14:00:00,68.47,68.51,68.44,68.48,63086.0,59.7026,59.7375,59.6765,59.7113,63086.0
2019-06-07 14:05:00,68.48,68.6,68.48,68.58,61603.0,59.7113,59.816,59.7113,59.7985,61603.0
2019-06-07 14:10:00,68.58,68.63,68.56,68.58,37774.0,59.7985,59.8421,59.7811,59.7985,37774.0
2019-06-07 14:15:00,68.58,68.76,68.57,68.72,258136.0,59.7985,59.9555,59.7898,59.9206,258136.0
2019-06-07 14:20:00,68.72,68.77,68.64,68.76,74857.0,59.9206,59.9642,59.8509,59.9555,74857.0
2019-06-07 14:25:00,68.76,68.78,68.62,68.65,62072.0,59.9555,59.9729,59.8334,59.8596,62072.0
2019-06-07 14:30:00,68.65,68.72,68.63,68.71,53057.0,59.8596,59.9206,59.8421,59.9119,53057.0
2019-06-07 14:35:00,68.7,68.73,68.67,68.71,71132.0,59.9032,59.9293,59.877,59.9119,71132.0
2019-06-07 14:40:00,68.7,68.71,68.6,68.62,71882.0,59.9032,59.9119,59.816,59.8334,71882.0
2019-06-07 14:45:00,68.61,68.65,68.57,68.6,61342.0,59.8247,59.8596,59.7898,59.816,61342.0
2019-06-07 14:50:00,68.61,68.69,68.59,68.64,64299.0,59.8247,59.8945,59.8073,59.8509,64299.0
2019-06-07 14:55:00,68.63,68.67,68.59,68.6,58158.0,59.8421,59.877,59.8073,59.816,58158.0
2019-06-07 15:00:00,68.6,68.61,68.49,68.57,182919.0,59.816,59.8247,59.7201,59.7898,182919.0
2019-06-07 15:05:00,68.58,68.61,68.53,68.61,77016.0,59.7985,59.8247,59.7549,59.8247,77016.0
2019-06-07 15:10:00,68.61,68.64,68.58,68.6,88458.0,59.8247,59.8509,59.7985,59.816,88458.0
2019-06-07 15:15:00,68.59,68.62,68.57,68.6,83901.0,59.8073,59.8334,59.7898,59.816,83901.0
2019-06-07 15:20:00,68.61,68.68,68.57,68.66,268810.0,59.8247,59.8857,59.7898,59.8683,268810.0
2019-06-07 15:25:00,68.67,68.72,68.66,68.68,122994.0,59.877,59.9206,59.8683,59.8857,122994.0
2019-06-07 15:30:00,68.67,68.68,68.58,68.67,105696.0,59.877,59.8857,59.7985,59.877,105696.0
2019-06-07 15:35:00,68.67,68.69,68.62,68.68,119784.0,59.877,59.8945,59.8334,59.8857,119784.0
2019-06-07 15:40:00,68.67,68.71,68.61,68.61,231547.0,59.877,59.9119,59.8247,59.8247,231547.0
2019-06-07 15:45:00,68.62,68.72,68.6,68.67,209825.0,59.8334,59.9206,59.816,59.877,209825.0
2019-06-07 15:50:00,68.68,68.7,68.6,68.65,101259.0,59.8857,59.9032,59.816,59.8596,101259.0
2019-06-07 15:55:00,68.65,68.73,68.64,68.69,328000.0,59.8596,59.9293,59.8509,59.8945,328000.0
2019-06-10 09:30:00,69.0,70.22,68.99,70.16,435198.0,60.1648,61.2285,60.156,61.1762,435198.0
2019-06-10 09:35:00,70.17,70.44,69.61,69.69,340175.0,61.1849,61.4204,60.6967,60.7664,340175.0
2019-06-10 09:40:00,69.71,70.22,69.67,70.0,205597.0,60.7838,61.2285,60.749,61.0367,205597.0
2019-06-10 09:45:00,70.03,70.14,69.72,69.92,171681.0,61.0629,61.1588,60.7926,60.967,171681.0
2019-06-10 09:50:00,69.91,70.19,69.89,69.89,174561.0,60.9582,61.2024,60.9408,60.9408,174561.0
2019-06-10 09:55:00,69.9,70.45,69.89,70.4,289241.0,60.9495,61.4291,60.9408,61.3855,289241.0
2019-06-10 10:00:00,70.43,70.55,70.25,70.54,161151.0,61.4117,61.5163,61.2547,61.5076,161151.0
2019-06-10 10:05:00,70.56,70.8,70.49,70.76,311067.0,61.525,61.7343,61.464,61.6994,311067.0
2019-06-10 10:10:00,70.77,70.82,70.61,70.77,188160.0,61.7081,61.7517,61.5686,61.7081,188160.0
2019-06-10 10:15:00,70.76,70.99,70.76,70.96,211043.0,61.6994,61.8999,61.6994,61.8738,211043.0
2019-06-10 10:20:00,70.95,70.97,70.83,70.91,108145.0,61.8651,61.8825,61.7604,61.8302,108145.0
2019-06-10 10:25:00,70.9,70.97,70.83,70.94,120580.0,61.8215,61.8825,61.7604,61.8563,120580.0
2019-06-10 10:30:00,70.93,70.98,70.86,70.93,107096.0,61.8476,61.8912,61.7866,61.8476,107096.0
2019-06-10 10:35:00,70.93,70.93,70.81,70.9,176526.0,61.8476,61.8476,61.743,61.8215,176526.0
2019-06-10 10:40:00,70.9,71.15,70.9,71.08,195733.0,61.8215,62.0395,61.8215,61.9784,195733.0
2019-06-10 10:45:00,71.08,71.19,71.0,71.0,115981.0,61.9784,62.0743,61.9087,61.9087,115981.0
2019-06-10 10:50:00,71.01,71.01,70.91,70.98,118776.0,61.9174,61.9174,61.8302,61.8912,118776.0
2019-06-10 10:55:00,70.96,71.01,70.93,70.98,77005.0,61.8738,61.9174,61.8476,61.8912,77005.0
2019-06-10 11:00:00,70.98,71.04,70.94,71.01,94531.0,61.8912,61.9435,61.8563,61.9174,94531.0
2019-06-10 11:05:00,71.01,71.08,70.94,71.01,123732.0,61.9174,61.9784,61.8563,61.9174,123732.0
2019-06-10 11:10:00,71.0,71.15,70.98,71.06,181254.0,61.9087,62.0395,61.8912,61.961,181254.0
2019-06-10 11:15:00,71.07,71.28,71.0,71.25,127810.0,61.9697,62.1528,61.9087,62.1267,127810.0
2019-06-10 11:20:00,71.25,71.27,71.15,71.19,112253.0,62.1267,62.1441,62.0395,62.0743,112253.0
2019-06-10 11:25:00,71.19,71.23,71.15,71.2,139830.0,62.0743,62.1092,62.0395,62.0831,139830.0
2019-06-10 11:30:00,71.2,71.29,71.03,71.11,175868.0,62.0831,62.1615,61.9348,62.0046,175868.0
2019-06-10 11:35:00,71.12,71.16,71.02,71.09,76327.0,62.0133,62.0482,61.9261,61.9871,76327.0
2019-06-10 11:40:00,71.09,71.17,71.06,71.15,109769.0,61.9871,62.0569,61.961,62.0395,109769.0
2019-06-10 11:45:00,71.15,71.19,70.99,71.02,81970.0,62.0395,62.0743,61.8999,61.9261,81970.0
2019-06-10 11:50:00,71.03,71.19,71.02,71.18,117877.0,61.9348,62.0743,61.9261,62.0656,117877.0
2019-06-10 11:55:00,71.17,71.41,71.17,71.35,118458.0,62.0569,62.2662,62.0569,62.2138,118458.0
2019-06-10 12:00:00,71.35,71.46,71.3,71.43,66905.0,62.2138,62.3098,62.1703,62.2836,66905.0
2019-06-10 12:05:00,71.43,71.46,71.33,71.36,124731.0,62.2836,62.3098,62.1964,62.2226,124731.0
2019-06-10 12:10:00,71.36,71.36,71.16,71.19,129137.0,62.2226,62.2226,62.0482,62.0743,129137.0
2019-06-10 12:15:00,71.2,71.23,71.03,71.04,104544.0,62.0831,62.1092,61.9348,61.9435,104544.0
2019-06-10 12:20:00,71.05,71.06,70.87,70.88,144124.0,61.9523,61.961,61.7953,61.804,144124.0
2019-06-10 12:25:00,70.88,70.94,70.77,70.84,87717.0,61.804,61.8563,61.7081,61.7692,87717.0
2019-06-10 12:30:00,70.85,70.9,70.77,70.8,68631.0,61.7779,61.8215,61.7081,61.7343,68631.0
2019-06-10 12:35:00,70.79,70.86,70.77,70.85,80648.0,61.7256,61.7866,61.7081,61.7779,80648.0
2019-06-10 12:40:00,70.85,70.9,70.66,70.68,103330.0,61.7779,61.8215,61.6122,61.6296,103330.0
2019-06-10 12:45:00,70.67,70.76,70.63,70.73,58773.0,61.6209,61.6994,61.586,61.6732,58773.0
2019-06-10 12:50:00,70.74,70.77,70.53,70.6,145210.0,61.682,61.7081,61.4988,61.5599,145210.0
2019-06-10 12:55:00,70.6,70.6,70.42,70.49,89175.0,61.5599,61.5599,61.4029,61.464,89175.0
2019-06-10 13:00:00,70.5,70.7,70.47,70.61,93710.0,61.4727,61.6471,61.4465,61.5686,93710.0
2019-06-10 13:05:00,70.6,70.71,70.55,70.67,91690.0,61.5599,61.6558,61.5163,61.6209,91690.0
2019-06-10 13:10:00,70.67,70.79,70.66,70.79,117460.0,61.6209,61.7256,61.6122,61.7256,117460.0
2019-06-10 13:15:00,70.78,70.8,70.66,70.8,98082.0,61.7168,61.7343,61.6122,61.7343,98082.0
2019-06-10 13:20:00,70.8,70.88,70.7,70.74,78312.0,61.7343,61.804,61.6471,61.682,78312.0
2019-06-10 13:25:00,70.75,70.77,70.63,70.68,51999.0,61.6907,61.7081,61.586,61.6296,51999.0
2019-06-10 13:30:00,70.68,70.76,70.65,70.7,62898.0,61.6296,61.6994,61.6035,61.6471,62898.0
2019-06-10 13:35:00,70.7,70.7,70.56,70.57,68093.0,61.6471,61.6471,61.525,61.5337,68093.0
2019-06-10 13:40:00,70.58,70.69,70.54,70.56,112181.0,61.5424,61.6384,61.5076,61.525,112181.0
2019-06-10 13:45:00,70.57,70.65,70.53,70.62,86431.0,61.5337,61.6035,61.4988,61.5773,86431.0
2019-06-10 13:50:00,70.63,70.7,70.6,70.67,72775.0,61.586,61.6471,61.5599,61.6209,72775.0
2019-06-10 13:55:00,70.66,70.73,70.65,70.73,59973.0,61.6122,61.6732,61.6035,61.6732,59973.0
2019-06-10 14:00:00,70.74,70.78,70.59,70.66,55330.0,61.682,61.7168,61.5512,61.6122,55330.0
2019-06-10 14:05:00,70.67,70.74,70.66,70.74,130394.0,61.6209,61.682,61.6122,61.682,130394.0
2019-06-10 14:10:00,70.74,70.76,70.6,70.65,101823.0,61.682,61.6994,61.5599,61.6035,101823.0
2019-06-10 14:15:00,70.66,70.67,70.52,70.58,67286.0,61.6122,61.6209,61.4901,61.5424,67286.0
2019-06-10 14:20:00,70.58,70.73,70.57,70.68,62584.0,61.5424,61.6732,61.5337,61.6296,62584.0
2019-06-10 14:25:00,70.68,70.74,70.61,70.67,97352.0,61.6296,61.682,61.5686,61.6209,97352.0
2019-06-10 14:30:00,70.67,70.75,70.64,70.68,72876.0,61.6209,61.6907,61.5948,61.6296,72876.0
2019-06-10 14:35:00,70.67,70.82,70.66,70.79,79806.0,61.6209,61.7517,61.6122,61.7256,79806.0
2019-06-10 14:40:00,70.78,70.91,70.76,70.89,67448.0,61.7168,61.8302,61.6994,61.8128,67448.0
2019-06-10 14:45:00,70.89,71.05,70.86,70.99,131657.0,61.8128,61.9523,61.7866,61.8999,131657.0
2019-06-10 14:50:00,71.0,71.01,70.82,70.88,69159.0,61.9087,61.9174,61.7517,61.804,69159.0
2019-06-10 14:55:00,70.88,70.92,70.8,70.85,69353.0,61.804,61.8389,61.7343,61.7779,69353.0
2019-06-10 15:00:00,70.85,70.85,70.74,70.81,77454.0,61.7779,61.7779,61.682,61.743,77454.0
2019-06-10 15:05:00,70.81,70.97,70.8,70.96,57536.0,61.743,61.8825,61.7343,61.8738,57536.0
2019-06-10 15:10:00,70.95,70.97,70.86,70.86,56592.0,61.8651,61.8825,61.7866,61.7866,56592.0
2019-06-10 15:15:00,70.86,70.95,70.85,70.91,74123.0,61.7866,61.8651,61.7779,61.8302,74123.0
2019-06-10 15:20:00,70.92,70.94,70.83,70.83,106188.0,61.8389,61.8563,61.7604,61.7604,106188.0
2019-06-10 15:25:00,70.83,70.84,70.69,70.72,108902.0,61.7604,61.7692,61.6384,61.6645,108902.0
2019-06-10 15:30:00,70.72,70.75,70.63,70.65,198998.0,61.6645,61.6907,61.586,61.6035,198998.0
2019-06-10 15:35:00,70.65,70.66,70.53,70.56,117782.0,61.6035,61.6122,61.4988,61.525,117782.0
2019-06-10 15:40:00,70.56,70.77,70.56,70.72,297350.0,61.525,61.7081,61.525,61.6645,297350.0
2019-06-10 15:45:00,70.72,70.73,70.55,70.56,169510.0,61.6645,61.6732,61.5163,61.525,169510.0
2019-06-10 15:50:00,70.55,70.6,70.45,70.52,273175.0,61.5163,61.5599,61.4291,61.4901,273175.0
2019-06-10 15:55:00,70.51,70.63,70.46,70.55,478389.0,61.4814,61.586,61.4378,61.5163,478389.0
2019-06-11 09:30:00,71.63,72.22,71.22,71.36,544714.0,62.458,62.9724,62.1005,62.2226,544714.0
2019-06-11 09:35:00,71.38,71.55,71.17,71.3,214044.0,62.24,62.3882,62.0569,62.1703,214044.0
2019-06-11 09:40:00,71.29,71.52,71.1,71.45,135453.0,62.1615,62.3621,61.9959,62.301,135453.0
2019-06-11 09:45:00,71.45,71.59,71.14,71.33,206974.0,62.301,62.4231,62.0307,62.1964,206974.0
2019-06-11 09:50:00,71.34,71.61,71.32,71.55,270982.0,62.2051,62.4406,62.1877,62.3882,270982.0
2019-06-11 09:55:00,71.53,71.58,71.25,71.26,157710.0,62.3708,62.4144,62.1267,62.1354,157710.0
2019-06-11 10:00:00,71.28,71.42,71.22,71.41,131695.0,62.1528,62.2749,62.1005,62.2662,131695.0
2019-06-11 10:05:00,71.41,71.46,71.24,71.37,116581.0,62.2662,62.3098,62.1179,62.2313,116581.0
2019-06-11 10:10:00,71.37,71.38,71.16,71.19,144307.0,62.2313,62.24,62.0482,62.0743,144307.0
2019-06-11 10:15:00,71.19,71.51,71.18,71.44,210416.0,62.0743,62.3534,62.0656,62.2923,210416.0
2019-06-11 10:20:00,71.44,71.6,71.38,71.53,112708.0,62.2923,62.4318,62.24,62.3708,112708.0
2019-06-11 10:25:00,71.53,71.59,71.4,71.51,96265.0,62.3708,62.4231,62.2574,62.3534,96265.0
2019-06-11 10:30:00,71.5,71.53,71.26,71.28,64342.0,62.3446,62.3708,62.1354,62.1528,64342.0
2019-06-11 10:35:00,71.27,71.33,71.1,71.31,175628.0,62.1441,62.1964,61.9959,62.179,175628.0
2019-06-11 10:40:00,71.31,71.39,71.22,71.24,112144.0,62.179,62.2487,62.1005,62.1179,112144.0
2019-06-11 10:45:00,71.24,71.35,71.16,71.19,98869.0,62.1179,62.2138,62.0482,62.0743,98869.0
2019-06-11 10:50:00,71.21,71.25,71.05,71.14,157241.0,62.0918,62.1267,61.9523,62.0307,157241.0
2019-06-11 10:55:00,71.14,71.25,71.12,71.23,107356.0,62.0307,62.1267,62.0133,62.1092,107356.0
2019-06-11 11:00:00,71.24,71.3,71.13,71.26,70083.0,62.1179,62.1703,62.022,62.1354,70083.0
2019-06-11 11:05:00,71.25,71.43,71.24,71.41,142792.0,62.1267,62.2836,62.1179,62.2662,142792.0
2019-06-11 11:10:00,71.42,71.5,71.32,71.34,90862.0,62.2749,62.3446,62.1877,62.2051,90862.0
2019-06-11 11:15:00,71.34,71.49,71.33,71.42,77736.0,62.2051,62.3359,62.1964,62.2749,77736.0
2019-06-11 11:20:00,71.4,71.42,71.29,71.39,59773.0,62.2574,62.2749,62.1615,62.2487,59773.0
2019-06-11 11:25:00,71.39,71.4,71.25,71.26,41236.0,62.2487,62.2574,62.1267,62.1354,41236.0
2019-06-11 11:30:00,71.26,71.31,71.2,71.2,48967.0,62.1354,62.179,62.0831,62.0831,48967.0
2019-06-11 11:35:00,71.2,71.23,71.12,71.14,87967.0,62.0831,62.1092,62.0133,62.0307,87967.0
2019-06-11 11:40:00,71.15,71.18,70.9,70.98,122094.0,62.0395,62.0656,61.8215,61.8912,122094.0
2019-06-11 11:45:00,70.95,71.01,70.85,70.93,106226.0,61.8651,61.9174,61.7779,61.8476,106226.0
2019-06-11 11:50:00,70.94,70.97,70.8,70.83,100457.0,61.8563,61.8825,61.7343,61.7604,100457.0
2019-06-11 11:55:00,70.83,70.85,70.7,70.84,95497.0,61.7604,61.7779,61.6471,61.7692,95497.0
2019-06-11 12:00:00,70.85,70.94,70.8,70.91,96297.0,61.7779,61.8563,61.7343,61.8302,96297.0
2019-06-11 12:05:00,70.91,70.92,70.64,70.71,62584.0,61.8302,61.8389,61.5948,61.6558,62584.0
2019-06-11 12:10:00,70.71,70.76,70.67,70.67,56751.0,61.6558,61.6994,61.6209,61.6209,56751.0
2019-06-11 12:15:00,70.67,70.87,70.62,70.84,59465.0,61.6209,61.7953,61.5773,61.7692,59465.0
2019-06-11 12:20:00,70.84,70.84,70.76,70.79,82798.0,61.7692,61.7692,61.6994,61.7256,82798.0
2019-06-11 12:25:00,70.79,70.82,70.73,70.78,60200.0,61.7256,61.7517,61.6732,61.7168,60200.0
2019-06-11 12:30:00,70.78,70.88,70.78,70.81,49753.0,61.7168,61.804,61.7168,61.743,49753.0
2019-06-11 12:35:00,70.81,70.84,70.59,70.6,72135.0,61.743,61.7692,61.5512,61.5599,72135.0
2019-06-11 12:40:00,70.59,70.64,70.49,70.58,59017.0,61.5512,61.5948,61.464,61.5424,59017.0
2019-06-11 12:45:00,70.58,70.65,70.38,70.39,74508.0,61.5424,61.6035,61.3681,61.3768,74508.0
2019-06-11 12:50:00,70.4,70.51,70.31,70.32,72939.0,61.3855,61.4814,61.307,61.3157,72939.0
2019-06-11 12:55:00,70.31,70.48,70.27,70.42,85252.0,61.307,61.4553,61.2721,61.4029,85252.0
2019-06-11 13:00:00,70.41,70.59,70.41,70.54,133497.0,61.3942,61.5512,61.3942,61.5076,133497.0
2019-06-11 13:05:00,70.55,70.57,70.38,70.45,80795.0,61.5163,61.5337,61.3681,61.4291,80795.0
2019-06-11 13:10:00,70.46,70.69,70.44,70.63,69768.0,61.4378,61.6384,61.4204,61.586,69768.0
2019-06-11 13:15:00,70.64,70.72,70.58,70.66,52064.0,61.5948,61.6645,61.5424,61.6122,52064.0
2019-06-11 13:20:00,70.64,70.66,70.56,70.58,55604.0,61.5948,61.6122,61.525,61.5424,55604.0
2019-06-11 13:25:00,70.59,70.59,70.51,70.57,33711.0,61.5512,61.5512,61.4814,61.5337,33711.0
2019-06-11 13:30:00,70.58,70.66,70.44,70.62,112317.0,61.5424,61.6122,61.4204,61.5773,112317.0
2019-06-11 13:35:00,70.62,70.7,70.58,70.67,37232.0,61.5773,61.6471,61.5424,61.6209,37232.0
2019-06-11 13:40:00,70.68,70.81,70.67,70.76,52530.0,61.6296,61.743,61.6209,61.6994,52530.0
2019-06-11 13:45:00,70.76,70.78,70.69,70.74,40158.0,61.6994,61.7168,61.6384,61.682,40158.0
2019-06-11 13:50:00,70.75,70.85,70.73,70.84,42835.0,61.6907,61.7779,61.6732,61.7692,42835.0
2019-06-11 13:55:00,70.84,70.9,70.82,70.85,42424.0,61.7692,61.8215,61.7517,61.7779,42424.0
2019-06-11 14:00:00,70.86,70.99,70.86,70.95,43475.0,61.7866,61.8999,61.7866,61.8651,43475.0
2019-06-11 14:05:00,70.95,70.95,70.9,70.94,52446.0,61.8651,61.8651,61.8215,61.8563,52446.0
2019-06-11 14:10:00,70.94,70.97,70.92,70.96,38828.0,61.8563,61.8825,61.8389,61.8738,38828.0
2019-06-11 14:15:00,70.97,71.04,70.94,71.0,81173.0,61.8825,61.9435,61.8563,61.9087,81173.0
2019-06-11 14:20:00,71.0,71.12,70.99,71.06,65488.0,61.9087,62.0133,61.8999,61.961,65488.0
2019-06-11 14:25:00,71.06,71.06,70.93,70.94,52781.0,61.961,61.961,61.8476,61.8563,52781.0
2019-06-11 14:30:00,70.94,70.97,70.88,70.92,34051.0,61.8563,61.8825,61.804,61.8389,34051.0
2019-06-11 14:35:00,70.9,70.91,70.8,70.82,36421.0,61.8215,61.8302,61.7343,61.7517,36421.0
2019-06-11 14:40:00,70.82,70.84,70.74,70.84,66045.0,61.7517,61.7692,61.682,61.7692,66045.0
2019-06-11 14:45:00,70.83,70.83,70.71,70.8,61949.0,61.7604,61.7604,61.6558,61.7343,61949.0
2019-06-11 14:50:00,70.79,70.91,70.79,70.85,45583.0,61.7256,61.8302,61.7256,61.7779,45583.0
2019-06-11 14:55:00,70.84,70.97,70.8,70.97,58366.0,61.7692,61.8825,61.7343,61.8825,58366.0
2019-06-11 15:00:00,70.96,70.98,70.86,70.87,63381.0,61.8738,61.8912,61.7866,61.7953,63381.0
2019-06-11 15:05:00,70.86,71.1,70.85,71.1,55781.0,61.7866,61.9959,61.7779,61.9959,55781.0
2019-06-11 15:10:00,71.09,71.13,71.05,71.09,55034.0,61.9871,62.022,61.9523,61.9871,55034.0
2019-06-11 15:15:00,71.09,71.21,71.08,71.18,69609.0,61.9871,62.0918,61.9784,62.0656,69609.0
2019-06-11 15:20:00,71.19,71.25,71.09,71.19,98691.0,62.0743,62.1267,61.9871,62.0743,98691.0
2019-06-11 15:25:00,71.19,71.19,71.0,71.05,79716.0,62.0743,62.0743,61.9087,61.9523,79716.0
2019-06-11 15:30:00,71.05,71.25,71.0,71.22,102671.0,61.9523,62.1267,61.9087,62.1005,102671.0
2019-06-11 15:35:00,71.22,71.23,71.08,71.16,96136.0,62.1005,62.1092,61.9784,62.0482,96136.0
2019-06-11 15:40:00,71.16,71.26,71.14,71.2,122120.0,62.0482,62.1354,62.0307,62.0831,122120.0
2019-06-11 15:45:00,71.19,71.45,71.15,71.31,230588.0,62.0743,62.301,62.0395,62.179,230588.0
2019-06-11 15:50:00,71.29,71.31,71.16,71.18,184361.0,62.1615,62.179,62.0482,62.0656,184361.0
2019-06-11 15:55:00,71.19,71.34,71.17,71.23,370741.0,62.0743,62.2051,62.0569,62.1092,370741.0
2019-06-12 09:30:00,69.52,70.37,69.2,69.49,532152.0,60.6182,61.3593,60.3392,60.592,532152.0
2019-06-12 09:35:00,69.51,70.0,69.47,69.93,394077.0,60.6095,61.0367,60.5746,60.9757,394077.0
2019-06-12 09:40:00,69.91,70.02,69.69,69.92,268843.0,60.9582,61.0542,60.7664,60.967,268843.0
2019-06-12 09:45:00,69.94,70.12,69.85,69.95,222750.0,60.9844,61.1413,60.9059,60.9931,222750.0
2019-06-12 09:50:00,69.96,70.06,69.89,70.02,138089.0,61.0018,61.089,60.9408,61.0542,138089.0
2019-06-12 09:55:00,70.04,70.21,69.96,70.04,186208.0,61.0716,61.2198,61.0018,61.0716,186208.0
2019-06-12 10:00:00,70.04,70.24,69.94,70.09,148451.0,61.0716,61.246,60.9844,61.1152,148451.0
2019-06-12 10:05:00,70.11,70.15,69.86,69.87,101706.0,61.1326,61.1675,60.9146,60.9234,101706.0
2019-06-12 10:10:00,69.85,69.98,69.84,69.86,94288.0,60.9059,61.0193,60.8972,60.9146,94288.0
2019-06-12 10:15:00,69.86,70.13,69.79,70.02,120523.0,60.9146,61.1501,60.8536,61.0542,120523.0
2019-06-12 10:20:00,70.01,70.2,70.0,70.03,103796.0,61.0454,61.2111,61.0367,61.0629,103796.0
2019-06-12 10:25:00,70.03,70.04,69.9,69.95,72029.0,61.0629,61.0716,60.9495,60.9931,72029.0
2019-06-12 10:30:00,69.92,69.96,69.57,69.67,247525.0,60.967,61.0018,60.6618,60.749,247525.0
2019-06-12 10:35:00,69.67,69.82,69.66,69.72,113379.0,60.749,60.8798,60.7402,60.7926,113379.0
2019-06-12 10:40:00,69.72,69.86,69.71,69.81,66538.0,60.7926,60.9146,60.7838,60.871,66538.0
2019-06-12 10:45:00,69.81,69.99,69.79,69.94,72644.0,60.871,61.028,60.8536,60.9844,72644.0
2019-06-12 10:50:00,69.94,70.13,69.93,70.12,92358.0,60.9844,61.1501,60.9757,61.1413,92358.0
2019-06-12 10:55:00,70.12,70.18,69.97,70.03,106111.0,61.1413,61.1937,61.0106,61.0629,106111.0
2019-06-12 11:00:00,70.03,70.16,69.94,70.06,95705.0,61.0629,61.1762,60.9844,61.089,95705.0
2019-06-12 11:05:00,70.05,70.16,69.92,69.98,70975.0,61.0803,61.1762,60.967,61.0193,70975.0
2019-06-12 11:10:00,69.98,70.04,69.91,69.95,43973.0,61.0193,61.0716,60.9582,60.9931,43973.0
2019-06-12 11:15:00,69.95,70.11,69.93,70.07,68765.0,60.9931,61.1326,60.9757,61.0977,68765.0
2019-06-12 11:20:00,70.09,70.09,69.85,70.0,56710.0,61.1152,61.1152,60.9059,61.0367,56710.0
2019-06-12 11:25:00,70.0,70.07,69.86,69.89,58208.0,61.0367,61.0977,60.9146,60.9408,58208.0
2019-06-12 11:30:00,69.9,69.96,69.71,69.78,111227.0,60.9495,61.0018,60.7838,60.8449,111227.0
2019-06-12 11:35:00,69.78,69.82,69.7,69.79,61500.0,60.8449,60.8798,60.7751,60.8536,61500.0
2019-06-12 11:40:00,69.8,69.83,69.71,69.76,63962.0,60.8623,60.8885,60.7838,60.8274,63962.0
2019-06-12 11:45:00,69.78,69.84,69.7,69.72,56436.0,60.8449,60.8972,60.7751,60.7926,56436.0
2019-06-12 11:50:00,69.73,69.75,69.63,69.65,81950.0,60.8013,60.8187,60.7141,60.7315,81950.0
2019-06-12 11:55:00,69.64,69.68,69.62,69.63,53966.0,60.7228,60.7577,60.7054,60.7141,53966.0
2019-06-12 12:00:00,69.62,69.7,69.58,69.64,103481.0,60.7054,60.7751,60.6705,60.7228,103481.0
2019-06-12 12:05:00,69.63,69.78,69.6,69.73,66684.0,60.7141,60.8449,60.6879,60.8013,66684.0
2019-06-12 12:10:00,69.72,69.73,69.63,69.67,48170.0,60.7926,60.8013,60.7141,60.749,48170.0
2019-06-12 12:15:00,69.65,69.77,69.64,69.68,78365.0,60.7315,60.8362,60.7228,60.7577,78365.0
2019-06-12 12:20:00,69.66,69.79,69.64,69.79,37218.0,60.7402,60.8536,60.7228,60.8536,37218.0
2019-06-12 12:25:00,69.8,69.88,69.8,69.83,57264.0,60.8623,60.9321,60.8623,60.8885,57264.0
2019-06-12 12:30:00,69.82,69.89,69.81,69.81,39501.0,60.8798,60.9408,60.871,60.871,39501.0
2019-06-12 12:35:00,69.81,69.82,69.71,69.77,49921.0,60.871,60.8798,60.7838,60.8362,49921.0
2019-06-12 12:40:00,69.77,69.78,69.7,69.73,31801.0,60.8362,60.8449,60.7751,60.8013,31801.0
2019-06-12 12:45:00,69.74,70.0,69.74,69.98,62507.0,60.81,61.0367,60.81,61.0193,62507.0
2019-06-12 12:50:00,69.99,70.0,69.9,69.91,46250.0,61.028,61.0367,60.9495,60.9582,46250.0
2019-06-12 12:55:00,69.92,69.99,69.89,69.9,40021.0,60.967,61.028,60.9408,60.9495,40021.0
2019-06-12 13:00:00,69.9,69.94,69.8,69.86,64417.0,60.9495,60.9844,60.8623,60.9146,64417.0
2019-06-12 13:05:00,69.84,69.87,69.71,69.72,90340.0,60.8972,60.9234,60.7838,60.7926,90340.0
2019-06-12 13:10:00,69.72,69.76,69.67,69.72,72486.0,60.7926,60.8274,60.749,60.7926,72486.0
2019-06-12 13:15:00,69.73,69.77,69.7,69.74,44110.0,60.8013,60.8362,60.7751,60.81,44110.0
2019-06-12 13:20:00,69.75,69.79,69.66,69.66,61545.0,60.8187,60.8536,60.7402,60.7402,61545.0
2019-06-12 13:25:00,69.66,69.77,69.64,69.75,42467.0,60.7402,60.8362,60.7228,60.8187,42467.0
2019-06-12 13:30:00,69.75,69.81,69.72,69.8,43138.0,60.8187,60.871,60.7926,60.8623,43138.0
2019-06-12 13:35:00,69.8,69.81,69.69,69.76,57822.0,60.8623,60.871,60.7664,60.8274,57822.0
2019-06-12 13:40:00,69.76,69.82,69.74,69.77,29374.0,60.8274,60.8798,60.81,60.8362,29374.0
2019-06-12 13:45:00,69.78,69.82,69.74,69.82,36414.0,60.8449,60.8798,60.81,60.8798,36414.0
2019-06-12 13:50:00,69.82,69.88,69.8,69.8,45824.0,60.8798,60.9321,60.8623,60.8623,45824.0
2019-06-12 13:55:00,69.8,69.87,69.78,69.84,28879.0,60.8623,60.9234,60.8449,60.8972,28879.0
2019-06-12 14:00:00,69.83,69.84,69.69,69.7,60629.0,60.8885,60.8972,60.7664,60.7751,60629.0
2019-06-12 14:05:00,69.7,69.78,69.68,69.72,39789.0,60.7751,60.8449,60.7577,60.7926,39789.0
2019-06-12 14:10:00,69.71,69.72,69.65,69.68,55211.0,60.7838,60.7926,60.7315,60.7577,55211.0
2019-06-12 14:15:00,69.69,69.73,69.66,69.71,40506.0,60.7664,60.8013,60.7402,60.7838,40506.0
2019-06-12 14:20:00,69.72,69.84,69.71,69.84,45313.0,60.7926,60.8972,60.7838,60.8972,45313.0
2019-06-12 14:25:00,69.84,69.84,69.76,69.79,61354.0,60.8972,60.8972,60.8274,60.8536,61354.0
2019-06-12 14:30:00,69.79,69.82,69.74,69.78,37997.0,60.8536,60.8798,60.81,60.8449,37997.0
2019-06-12 14:35:00,69.78,69.81,69.72,69.77,51373.0,60.8449,60.871,60.7926,60.8362,51373.0
2019-06-12 14:40:00,69.77,69.78,69.7,69.78,58660.0,60.8362,60.8449,60.7751,60.8449,58660.0
2019-06-12 14:45:00,69.78,69.87,69.77,69.86,56695.0,60.8449,60.9234,60.8362,60.9146,56695.0
2019-06-12 14:50:00,69.86,69.89,69.83,69.85,51615.0,60.9146,60.9408,60.8885,60.9059,51615.0
2019-06-12 14:55:00,69.86,69.91,69.75,69.75,55582.0,60.9146,60.9582,60.8187,60.8187,55582.0
2019-06-12 15:00:00,69.75,69.79,69.72,69.76,62211.0,60.8187,60.8536,60.7926,60.8274,62211.0
2019-06-12 15:05:00,69.76,69.78,69.66,69.72,89896.0,60.8274,60.8449,60.7402,60.7926,89896.0
2019-06-12 15:10:00,69.72,69.81,69.71,69.74,66632.0,60.7926,60.871,60.7838,60.81,66632.0
2019-06-12 15:15:00,69.74,69.78,69.72,69.75,49203.0,60.81,60.8449,60.7926,60.8187,49203.0
2019-06-12 15:20:00,69.76,69.77,69.64,69.65,78974.0,60.8274,60.8362,60.7228,60.7315,78974.0
2019-06-12 15:25:00,69.65,69.72,69.65,69.69,59348.0,60.7315,60.7926,60.7315,60.7664,59348.0
2019-06-12 15:30:00,69.69,69.69,69.63,69.65,120042.0,60.7664,60.7664,60.7141,60.7315,120042.0
2019-06-12 15:35:00,69.65,69.69,69.62,69.67,101811.0,60.7315,60.7664,60.7054,60.749,101811.0
2019-06-12 15:40:00,69.67,69.76,69.64,69.66,128220.0,60.749,60.8274,60.7228,60.7402,128220.0
2019-06-12 15:45:00,69.66,69.68,69.6,69.63,236777.0,60.7402,60.7577,60.6879,60.7141,236777.0
2019-06-12 15:50:00,69.64,69.71,69.63,69.66,197151.0,60.7228,60.7838,60.7141,60.7402,197151.0
2019-06-12 15:55:00,69.67,69.76,69.52,69.58,418275.0,60.749,60.8274,60.6182,60.6705,418275.0
2019-06-13 09:30:00,69.86,70.23,69.82,70.07,363916.0,60.9146,61.2373,60.8798,61.0977,363916.0
2019-06-13 09:35:00,70.09,70.29,69.92,70.13,122299.0,61.1152,61.2896,60.967,61.1501,122299.0
2019-06-13 09:40:00,70.12,70.46,70.12,70.36,101532.0,61.1413,61.4378,61.1413,61.3506,101532.0
2019-06-13 09:45:00,70.37,70.49,70.32,70.37,130137.0,61.3593,61.464,61.3157,61.3593,130137.0
2019-06-13 09:50:00,70.38,70.39,70.22,70.35,91150.0,61.3681,61.3768,61.2285,61.3419,91150.0
2019-06-13 09:55:00,70.36,70.44,70.27,70.3,58991.0,61.3506,61.4204,61.2721,61.2983,58991.0
2019-06-13 10:00:00,70.3,70.33,70.11,70.19,112149.0,61.2983,61.3245,61.1326,61.2024,112149.0
2019-06-13 10:05:00,70.17,70.25,70.06,70.14,97735.0,61.1849,61.2547,61.089,61.1588,97735.0
2019-06-13 10:10:00,70.14,70.22,70.1,70.16,76088.0,61.1588,61.2285,61.1239,61.1762,76088.0
2019-06-13 10:15:00,70.16,70.25,70.11,70.21,67003.0,61.1762,61.2547,61.1326,61.2198,67003.0
2019-06-13 10:20:00,70.2,70.2,70.06,70.1,69112.0,61.2111,61.2111,61.089,61.1239,69112.0
2019-06-13 10:25:00,70.11,70.13,70.01,70.06,79647.0,61.1326,61.1501,61.0454,61.089,79647.0
2019-06-13 10:30:00,70.06,70.1,69.98,70.02,67518.0,61.089,61.1239,61.0193,61.0542,67518.0
2019-06-13 10:35:00,70.02,70.17,70.02,70.05,58782.0,61.0542,61.1849,61.0542,61.0803,58782.0
2019-06-13 10:40:00,70.04,70.07,69.77,69.92,103226.0,61.0716,61.0977,60.8362,60.967,103226.0
2019-06-13 10:45:00,69.92,69.93,69.78,69.8,40562.0,60.967,60.9757,60.8449,60.8623,40562.0
2019-06-13 10:50:00,69.81,69.82,69.72,69.76,51807.0,60.871,60.8798,60.7926,60.8274,51807.0
2019-06-13 10:55:00,69.77,69.8,69.62,69.64,67170.0,60.8362,60.8623,60.7054,60.7228,67170.0
2019-06-13 11:00:00,69.64,69.86,69.64,69.84,56011.0,60.7228,60.9146,60.7228,60.8972,56011.0
2019-06-13 11:05:00,69.84,69.84,69.58,69.62,77940.0,60.8972,60.8972,60.6705,60.7054,77940.0
2019-06-13 11:10:00,69.62,69.74,69.58,69.67,88777.0,60.7054,60.81,60.6705,60.749,88777.0
2019-06-13 11:15:00,69.67,69.68,69.56,69.65,70896.0,60.749,60.7577,60.6531,60.7315,70896.0
2019-06-13 11:20:00,69.64,69.69,69.42,69.46,141940.0,60.7228,60.7664,60.531,60.5659,141940.0
2019-06-13 11:25:00,69.45,69.59,69.38,69.52,88913.0,60.5571,60.6792,60.4961,60.6182,88913.0
2019-06-13 11:30:00,69.51,69.52,69.43,69.45,55176.0,60.6095,60.6182,60.5397,60.5571,55176.0
2019-06-13 11:35:00,69.45,69.49,69.44,69.48,31662.0,60.5571,60.592,60.5484,60.5833,31662.0
2019-06-13 11:40:00,69.49,69.7,69.48,69.61,58925.0,60.592,60.7751,60.5833,60.6967,58925.0
2019-06-13 11:45:00,69.62,69.7,69.58,69.63,47174.0,60.7054,60.7751,60.6705,60.7141,47174.0
2019-06-13 11:50:00,69.63,69.71,69.58,69.61,48555.0,60.7141,60.7838,60.6705,60.6967,48555.0
2019-06-13 11:55:00,69.62,69.77,69.6,69.76,37505.0,60.7054,60.8362,60.6879,60.8274,37505.0
2019-06-13 12:00:00,69.75,69.84,69.73,69.81,31197.0,60.8187,60.8972,60.8013,60.871,31197.0
2019-06-13 12:05:00,69.82,69.86,69.72,69.77,62571.0,60.8798,60.9146,60.7926,60.8362,62571.0
2019-06-13 12:10:00,69.76,69.83,69.75,69.78,34352.0,60.8274,60.8885,60.8187,60.8449,34352.0
2019-06-13 12:15:00,69.78,69.82,69.77,69.79,29883.0,60.8449,60.8798,60.8362,60.8536,29883.0
2019-06-13 12:20:00,69.77,69.86,69.75,69.84,38350.0,60.8362,60.9146,60.8187,60.8972,38350.0
2019-06-13 12:25:00,69.84,69.88,69.77,69.79,43629.0,60.8972,60.9321,60.8362,60.8536,43629.0
2019-06-13 12:30:00,69.78,69.85,69.74,69.77,30434.0,60.8449,60.9059,60.81,60.8362,30434.0
2019-06-13 12:35:00,69.76,69.81,69.7,69.77,30448.0,60.8274,60.871,60.7751,60.8362,30448.0
2019-06-13 12:40:00,69.78,69.9,69.73,69.87,45515.0,60.8449,60.9495,60.8013,60.9234,45515.0
2019-06-13 12:45:00,69.87,69.93,69.85,69.85,41491.0,60.9234,60.9757,60.9059,60.9059,41491.0
2019-06-13 12:50:00,69.84,69.97,69.81,69.96,39332.0,60.8972,61.0106,60.871,61.0018,39332.0
2019-06-13 12:55:00,69.97,69.98,69.88,69.97,40408.0,61.0106,61.0193,60.9321,61.0106,40408.0
2019-06-13 13:00:00,69.98,70.02,69.87,69.88,54810.0,61.0193,61.0542,60.9234,60.9321,54810.0
2019-06-13 13:05:00,69.89,69.91,69.87,69.88,25425.0,60.9408,60.9582,60.9234,60.9321,25425.0
2019-06-13 13:10:00,69.88,69.94,69.85,69.86,36887.0,60.9321,60.9844,60.9059,60.9146,36887.0
2019-06-13 13:15:00,69.88,69.99,69.88,69.98,24901.0,60.9321,61.028,60.9321,61.0193,24901.0
2019-06-13 13:20:00,69.98,70.05,69.97,70.03,35411.0,61.0193,61.0803,61.0106,61.0629,35411.0
2019-06-13 13:25:00,70.02,70.04,69.97,69.97,30936.0,61.0542,61.0716,61.0106,61.0106,30936.0
2019-06-13 13:30:00,69.98,70.04,69.97,69.97,32569.0,61.0193,61.0716,61.0106,61.0106,32569.0
2019-06-13 13:35:00,69.98,70.04,69.97,69.99,25703.0,61.0193,61.0716,61.0106,61.028,25703.0
2019-06-13 13:40:00,69.99,70.04,69.97,70.03,34105.0,61.028,61.0716,61.0106,61.0629,34105.0
2019-06-13 13:45:00,70.02,70.11,69.98,70.07,42019.0,61.0542,61.1326,61.0193,61.0977,42019.0
2019-06-13 13:50:00,70.07,70.13,70.04,70.08,44965.0,61.0977,61.1501,61.0716,61.1065,44965.0
2019-06-13 13:55:00,70.09,70.16,70.09,70.09,29740.0,61.1152,61.1762,61.1152,61.1152,29740.0
2019-06-13 14:00:00,70.09,70.12,70.09,70.1,24488.0,61.1152,61.1413,61.1152,61.1239,24488.0
2019-06-13 14:05:00,70.1,70.13,70.05,70.07,37106.0,61.1239,61.1501,61.0803,61.0977,37106.0
2019-06-13 14:10:00,70.09,70.19,70.09,70.15,30971.0,61.1152,61.2024,61.1152,61.1675,30971.0
2019-06-13 14:15:00,70.16,70.2,69.99,70.08,57410.0,61.1762,61.2111,61.028,61.1065,57410.0
2019-06-13 14:20:00,70.08,70.12,70.05,70.09,37658.0,61.1065,61.1413,61.0803,61.1152,37658.0
2019-06-13 14:25:00,70.09,70.17,70.09,70.15,34802.0,61.1152,61.1849,61.1152,61.1675,34802.0
2019-06-13 14:30:00,70.14,70.15,70.06,70.09,35351.0,61.1588,61.1675,61.089,61.1152,35351.0
2019-06-13 14:35:00,70.09,70.1,69.98,70.04,42072.0,61.1152,61.1239,61.0193,61.0716,42072.0
2019-06-13 14:40:00,70.03,70.08,69.98,70.06,44939.0,61.0629,61.1065,61.0193,61.089,44939.0
2019-06-13 14:45:00,70.06,70.07,69.95,69.98,41547.0,61.089,61.0977,60.9931,61.0193,41547.0
2019-06-13 14:50:00,69.98,70.06,69.95,70.05,33262.0,61.0193,61.089,60.9931,61.0803,33262.0
2019-06-13 14:55:00,70.04,70.12,70.04,70.08,33000.0,61.0716,61.1413,61.0716,61.1065,33000.0
2019-06-13 15:00:00,70.08,70.11,69.93,69.98,73763.0,61.1065,61.1326,60.9757,61.0193,73763.0
2019-06-13 15:05:00,69.98,70.04,69.9,69.95,59614.0,61.0193,61.0716,60.9495,60.9931,59614.0
2019-06-13 15:10:00,69.95,69.98,69.92,69.97,39905.0,60.9931,61.0193,60.967,61.0106,39905.0
2019-06-13 15:15:00,69.97,69.97,69.87,69.89,55874.0,61.0106,61.0106,60.9234,60.9408,55874.0
2019-06-13 15:20:00,69.91,69.99,69.91,69.91,54030.0,60.9582,61.028,60.9582,60.9582,54030.0
2019-06-13 15:25:00,69.92,70.0,69.91,69.95,79134.0,60.967,61.0367,60.9582,60.9931,79134.0
2019-06-13 15:30:00,69.95,70.0,69.94,69.99,94154.0,60.9931,61.0367,60.9844,61.028,94154.0
2019-06-13 15:35:00,69.99,70.01,69.85,69.91,136763.0,61.028,61.0454,60.9059,60.9582,136763.0
2019-06-13 15:40:00,69.9,69.92,69.86,69.89,116365.0,60.9495,60.967,60.9146,60.9408,116365.0
2019-06-13 15:45:00,69.89,69.9,69.7,69.72,126859.0,60.9408,60.9495,60.7751,60.7926,126859.0
2019-06-13 15:50:00,69.71,69.82,69.66,69.78,121109.0,60.7838,60.8798,60.7402,60.8449,121109.0
2019-06-13 15:55:00,69.79,69.95,69.75,69.92,300792.0,60.8536,60.9931,60.8187,60.967,300792.0
2019-06-14 09:30:00,68.42,68.71,67.9,68.38,668991.0,59.659,59.9119,59.2056,59.6241,668991.0
2019-06-14 09:35:00,68.42,68.42,67.99,68.36,222828.0,59.659,59.659,59.2841,59.6067,222828.0
2019-06-14 09:40:00,68.38,68.67,68.31,68.48,178367.0,59.6241,59.877,59.5631,59.7113,178367.0
2019-06-14 09:45:00,68.48,68.68,68.44,68.64,158164.0,59.7113,59.8857,59.6765,59.8509,158164.0
2019-06-14 09:50:00,68.62,68.89,68.6,68.73,143883.0,59.8334,60.0688,59.816,59.9293,143883.0
2019-06-14 09:55:00,68.72,68.78,68.55,68.59,152255.0,59.9206,59.9729,59.7724,59.8073,152255.0
2019-06-14 10:00:00,68.59,68.67,68.41,68.43,160372.0,59.8073,59.877,59.6503,59.6677,160372.0
2019-06-14 10:05:00,68.44,68.49,68.33,68.42,79483.0,59.6765,59.7201,59.5806,59.659,79483.0
2019-06-14 10:10:00,68.42,68.61,68.4,68.54,68059.0,59.659,59.8247,59.6416,59.7637,68059.0
2019-06-14 10:15:00,68.56,68.8,68.51,68.65,155452.0,59.7811,59.9904,59.7375,59.8596,155452.0
2019-06-14 10:20:00,68.65,68.78,68.52,68.73,53248.0,59.8596,59.9729,59.7462,59.9293,53248.0
2019-06-14 10:25:00,68.73,68.8,68.61,68.62,80877.0,59.9293,59.9904,59.8247,59.8334,80877.0
2019-06-14 10:30:00,68.62,68.79,68.53,68.71,71612.0,59.8334,59.9816,59.7549,59.9119,71612.0
2019-06-14 10:35:00,68.71,68.71,68.61,68.62,44658.0,59.9119,59.9119,59.8247,59.8334,44658.0
2019-06-14 10:40:00,68.62,68.77,68.6,68.77,33052.0,59.8334,59.9642,59.816,59.9642,33052.0
2019-06-14 10:45:00,68.77,68.93,68.69,68.89,60142.0,59.9642,60.1037,59.8945,60.0688,60142.0
2019-06-14 10:50:00,68.9,69.04,68.87,68.99,82020.0,60.0776,60.1996,60.0514,60.156,82020.0
2019-06-14 10:55:00,69.0,69.0,68.83,68.89,109580.0,60.1648,60.1648,60.0165,60.0688,109580.0
2019-06-14 11:00:00,68.89,68.94,68.76,68.78,72707.0,60.0688,60.1124,59.9555,59.9729,72707.0
2019-06-14 11:05:00,68.78,68.86,68.73,68.78,76456.0,59.9729,60.0427,59.9293,59.9729,76456.0
2019-06-14 11:10:00,68.78,68.82,68.65,68.68,135718.0,59.9729,60.0078,59.8596,59.8857,135718.0
2019-06-14 11:15:00,68.67,68.77,68.66,68.75,108545.0,59.877,59.9642,59.8683,59.9468,108545.0
2019-06-14 11:20:00,68.76,68.96,68.76,68.92,158980.0,59.9555,60.1299,59.9555,60.095,158980.0
2019-06-14 11:25:00,68.92,68.93,68.83,68.91,58335.0,60.095,60.1037,60.0165,60.0863,58335.0
2019-06-14 11:30:00,68.91,69.07,68.87,69.01,99312.0,60.0863,60.2258,60.0514,60.1735,99312.0
2019-06-14 11:35:00,68.99,69.0,68.9,68.93,76858.0,60.156,60.1648,60.0776,60.1037,76858.0
2019-06-14 11:40:00,68.92,68.98,68.87,68.87,57177.0,60.095,60.1473,60.0514,60.0514,57177.0
2019-06-14 11:45:00,68.87,68.89,68.78,68.8,57944.0,60.0514,60.0688,59.9729,59.9904,57944.0
2019-06-14 11:50:00,68.8,68.87,68.66,68.69,394860.0,59.9904,60.0514,59.8683,59.8945,394860.0
2019-06-14 11:55:00,68.68,68.76,68.62,68.63,168583.0,59.8857,59.9555,59.8334,59.8421,168583.0
2019-06-14 12:00:00,68.62,68.64,68.57,68.59,64890.0,59.8334,59.8509,59.7898,59.8073,64890.0
2019-06-14 12:05:00,68.58,68.65,68.49,68.57,96674.0,59.7985,59.8596,59.7201,59.7898,96674.0
2019-06-14 12:10:00,68.56,68.64,68.51,68.64,166425.0,59.7811,59.8509,59.7375,59.8509,166425.0
2019-06-14 12:15:00,68.63,68.69,68.53,68.57,49049.0,59.8421,59.8945,59.7549,59.7898,49049.0
2019-06-14 12:20:00,68.57,68.68,68.56,68.66,64369.0,59.7898,59.8857,59.7811,59.8683,64369.0
2019-06-14 12:25:00,68.66,68.78,68.65,68.7,72618.0,59.8683,59.9729,59.8596,59.9032,72618.0
2019-06-14 12:30:00,68.7,68.74,68.66,68.73,55301.0,59.9032,59.9381,59.8683,59.9293,55301.0
2019-06-14 12:35:00,68.73,68.73,68.7,68.71,61321.0,59.9293,59.9293,59.9032,59.9119,61321.0
2019-06-14 12:40:00,68.71,68.73,68.69,68.7,59272.0,59.9119,59.9293,59.8945,59.9032,59272.0
2019-06-14 12:45:00,68.69,68.7,68.66,68.69,60082.0,59.8945,59.9032,59.8683,59.8945,60082.0
2019-06-14 12:50:00,68.68,68.7,68.58,68.61,50606.0,59.8857,59.9032,59.7985,59.8247,50606.0
2019-06-14 12:55:00,68.61,68.63,68.55,68.59,32223.0,59.8247,59.8421,59.7724,59.8073,32223.0
2019-06-14 13:00:00,68.6,68.64,68.59,68.63,32862.0,59.816,59.8509,59.8073,59.8421,32862.0
2019-06-14 13:05:00,68.63,68.68,68.6,68.67,60657.0,59.8421,59.8857,59.816,59.877,60657.0
2019-06-14 13:10:00,68.67,68.68,68.62,68.67,54351.0,59.877,59.8857,59.8334,59.877,54351.0
2019-06-14 13:15:00,68.67,68.68,68.62,68.65,67617.0,59.877,59.8857,59.8334,59.8596,67617.0
2019-06-14 13:20:00,68.64,68.7,68.64,68.64,85966.0,59.8509,59.9032,59.8509,59.8509,85966.0
2019-06-14 13:25:00,68.65,68.66,68.61,68.62,38638.0,59.8596,59.8683,59.8247,59.8334,38638.0
2019-06-14 13:30:00,68.61,68.62,68.57,68.59,66552.0,59.8247,59.8334,59.7898,59.8073,66552.0
2019-06-14 13:35:00,68.59,68.76,68.58,68.75,67994.0,59.8073,59.9555,59.7985,59.9468,67994.0
2019-06-14 13:40:00,68.75,68.76,68.71,68.73,40100.0,59.9468,59.9555,59.9119,59.9293,40100.0
2019-06-14 13:45:00,68.72,68.77,68.67,68.76,52634.0,59.9206,59.9642,59.877,59.9555,52634.0
2019-06-14 13:50:00,68.76,68.78,68.73,68.76,54261.0,59.9555,59.9729,59.9293,59.9555,54261.0
2019-06-14 13:55:00,68.76,68.77,68.72,68.74,51448.0,59.9555,59.9642,59.9206,59.9381,51448.0
2019-06-14 14:00:00,68.74,68.86,68.72,68.86,38557.0,59.9381,60.0427,59.9206,60.0427,38557.0
2019-06-14 14:05:00,68.86,68.92,68.85,68.91,80451.0,60.0427,60.095,60.034,60.0863,80451.0
2019-06-14 14:10:00,68.91,68.92,68.85,68.89,53872.0,60.0863,60.095,60.034,60.0688,53872.0
2019-06-14 14:15:00,68.89,69.0,68.88,68.95,105525.0,60.0688,60.1648,60.0601,60.1212,105525.0
2019-06-14 14:20:00,68.96,68.96,68.86,68.88,35025.0,60.1299,60.1299,60.0427,60.0601,35025.0
2019-06-14 14:25:00,68.88,68.88,68.8,68.87,49345.0,60.0601,60.0601,59.9904,60.0514,49345.0
2019-06-14 14:30:00,68.86,68.88,68.82,68.83,57627.0,60.0427,60.0601,60.0078,60.0165,57627.0
2019-06-14 14:35:00,68.83,68.85,68.81,68.84,75614.0,60.0165,60.034,59.9991,60.0252,75614.0
2019-06-14 14:40:00,68.83,68.84,68.73,68.84,85392.0,60.0165,60.0252,59.9293,60.0252,85392.0
2019-06-14 14:45:00,68.83,68.86,68.78,68.81,61063.0,60.0165,60.0427,59.9729,59.9991,61063.0
2019-06-14 14:50:00,68.81,68.82,68.74,68.77,38678.0,59.9991,60.0078,59.9381,59.9642,38678.0
2019-06-14 14:55:00,68.77,68.84,68.75,68.83,39127.0,59.9642,60.0252,59.9468,60.0165,39127.0
2019-06-14 15:00:00,68.83,68.93,68.78,68.92,75952.0,60.0165,60.1037,59.9729,60.095,75952.0
2019-06-14 15:05:00,68.93,68.95,68.89,68.9,37104.0,60.1037,60.1212,60.0688,60.0776,37104.0
2019-06-14 15:10:00,68.91,69.0,68.9,68.99,57904.0,60.0863,60.1648,60.0776,60.156,57904.0
2019-06-14 15:15:00,68.98,69.04,68.92,68.94,74905.0,60.1473,60.1996,60.095,60.1124,74905.0
2019-06-14 15:20:00,68.95,69.01,68.93,68.99,64697.0,60.1212,60.1735,60.1037,60.156,64697.0
2019-06-14 15:25:00,68.99,69.0,68.95,68.95,54590.0,60.156,60.1648,60.1212,60.1212,54590.0
2019-06-14 15:30:00,68.95,69.07,68.9,69.04,116069.0,60.1212,60.2258,60.0776,60.1996,116069.0
2019-06-14 15:35:00,69.03,69.12,69.02,69.03,95342.0,60.1909,60.2694,60.1822,60.1909,95342.0
2019-06-14 15:40:00,69.02,69.02,68.93,68.97,229123.0,60.1822,60.1822,60.1037,60.1386,229123.0
2019-06-14 15:45:00,68.97,69.02,68.88,68.88,137454.0,60.1386,60.1822,60.0601,60.0601,137454.0
2019-06-14 15:50:00,68.88,68.93,68.79,68.85,214547.0,60.0601,60.1037,59.9816,60.034,214547.0
2019-06-14 15:55:00,68.84,68.85,68.66,68.72,437284.0,60.0252,60.034,59.8683,59.9206,437284.0
2019-06-17 09:30:00,69.13,69.39,68.9,69.39,272233.0,60.2781,60.5048,60.0776,60.5048,272233.0
2019-06-17 09:35:00,69.37,69.45,69.21,69.28,220595.0,60.4874,60.5571,60.3479,60.4089,220595.0
2019-06-17 09:40:00,69.28,69.76,69.2,69.65,149513.0,60.4089,60.8274,60.3392,60.7315,149513.0
2019-06-17 09:45:00,69.64,69.73,69.37,69.42,181954.0,60.7228,60.8013,60.4874,60.531,181954.0
2019-06-17 09:50:00,69.41,69.42,69.2,69.2,138255.0,60.5223,60.531,60.3392,60.3392,138255.0
2019-06-17 09:55:00,69.17,69.34,69.15,69.17,100180.0,60.313,60.4612,60.2956,60.313,100180.0
2019-06-17 10:00:00,69.18,69.21,69.07,69.12,130825.0,60.3217,60.3479,60.2258,60.2694,130825.0
2019-06-17 10:05:00,69.14,69.4,69.14,69.29,129191.0,60.2868,60.5135,60.2868,60.4176,129191.0
2019-06-17 10:10:00,69.28,69.39,69.19,69.37,48951.0,60.4089,60.5048,60.3304,60.4874,48951.0
2019-06-17 10:15:00,69.37,69.4,69.2,69.24,70869.0,60.4874,60.5135,60.3392,60.374,70869.0
2019-06-17 10:20:00,69.23,69.3,69.23,69.3,128669.0,60.3653,60.4263,60.3653,60.4263,128669.0
2019-06-17 10:25:00,69.31,69.37,69.19,69.36,99964.0,60.4351,60.4874,60.3304,60.4787,99964.0
2019-06-17 10:30:00,69.36,69.55,69.27,69.54,118604.0,60.4787,60.6443,60.4002,60.6356,118604.0
2019-06-17 10:35:00,69.54,69.58,69.44,69.57,64030.0,60.6356,60.6705,60.5484,60.6618,64030.0
2019-06-17 10:40:00,69.58,69.67,69.56,69.61,64377.0,60.6705,60.749,60.6531,60.6967,64377.0
2019-06-17 10:45:00,69.61,69.75,69.6,69.7,82545.0,60.6967,60.8187,60.6879,60.7751,82545.0
2019-06-17 10:50:00,69.69,69.78,69.67,69.68,98577.0,60.7664,60.8449,60.749,60.7577,98577.0
2019-06-17 10:55:00,69.68,69.88,69.66,69.84,75425.0,60.7577,60.9321,60.7402,60.8972,75425.0
2019-06-17 11:00:00,69.84,69.85,69.77,69.8,62048.0,60.8972,60.9059,60.8362,60.8623,62048.0
2019-06-17 11:05:00,69.79,69.82,69.68,69.82,80905.0,60.8536,60.8798,60.7577,60.8798,80905.0
2019-06-17 11:10:00,69.81,69.87,69.71,69.77,124205.0,60.871,60.9234,60.7838,60.8362,124205.0
2019-06-17 11:15:00,69.77,69.98,69.77,69.97,74799.0,60.8362,61.0193,60.8362,61.0106,74799.0
2019-06-17 11:20:00,69.96,69.97,69.8,69.82,80200.0,61.0018,61.0106,60.8623,60.8798,80200.0
2019-06-17 11:25:00,69.82,69.83,69.72,69.74,69997.0,60.8798,60.8885,60.7926,60.81,69997.0
2019-06-17 11:30:00,69.73,69.87,69.67,69.84,73703.0,60.8013,60.9234,60.749,60.8972,73703.0
2019-06-17 11:35:00,69.82,69.83,69.65,69.69,67755.0,60.8798,60.8885,60.7315,60.7664,67755.0
2019-06-17 11:40:00,69.69,69.74,69.59,69.7,113475.0,60.7664,60.81,60.6792,60.7751,113475.0
2019-06-17 11:45:00,69.7,69.72,69.64,69.66,60090.0,60.7751,60.7926,60.7228,60.7402,60090.0
2019-06-17 11:50:00,69.66,69.72,69.62,69.63,32123.0,60.7402,60.7926,60.7054,60.7141,32123.0
2019-06-17 11:55:00,69.63,69.72,69.56,69.64,53658.0,60.7141,60.7926,60.6531,60.7228,53658.0
2019-06-17 12:00:00,69.63,69.71,69.57,69.57,53834.0,60.7141,60.7838,60.6618,60.6618,53834.0
2019-06-17 12:05:00,69.58,69.61,69.56,69.6,36442.0,60.6705,60.6967,60.6531,60.6879,36442.0
2019-06-17 12:10:00,69.59,69.69,69.55,69.68,47366.0,60.6792,60.7664,60.6443,60.7577,47366.0
2019-06-17 12:15:00,69.68,69.7,69.65,69.68,30932.0,60.7577,60.7751,60.7315,60.7577,30932.0
2019-06-17 12:20:00,69.69,69.71,69.58,69.59,45950.0,60.7664,60.7838,60.6705,60.6792,45950.0
2019-06-17 12:25:00,69.6,69.67,69.57,69.63,29503.0,60.6879,60.749,60.6618,60.7141,29503.0
2019-06-17 12:30:00,69.63,69.65,69.56,69.59,88180.0,60.7141,60.7315,60.6531,60.6792,88180.0
2019-06-17 12:35:00,69.58,69.65,69.57,69.59,72225.0,60.6705,60.7315,60.6618,60.6792,72225.0
2019-06-17 12:40:00,69.59,69.6,69.56,69.58,37180.0,60.6792,60.6879,60.6531,60.6705,37180.0
2019-06-17 12:45:00,69.59,69.6,69.53,69.55,66077.0,60.6792,60.6879,60.6269,60.6443,66077.0
2019-06-17 12:50:00,69.55,69.56,69.48,69.49,34476.0,60.6443,60.6531,60.5833,60.592,34476.0
2019-06-17 12:55:00,69.5,69.52,69.48,69.48,31231.0,60.6007,60.6182,60.5833,60.5833,31231.0
2019-06-17 13:00:00,69.48,69.54,69.46,69.53,65649.0,60.5833,60.6356,60.5659,60.6269,65649.0
2019-06-17 13:05:00,69.53,69.54,69.49,69.5,40428.0,60.6269,60.6356,60.592,60.6007,40428.0
2019-06-17 13:10:00,69.5,69.52,69.46,69.47,32183.0,60.6007,60.6182,60.5659,60.5746,32183.0
2019-06-17 13:15:00,69.47,69.5,69.47,69.49,33223.0,60.5746,60.6007,60.5746,60.592,33223.0
2019-06-17 13:20:00,69.5,69.5,69.47,69.5,30759.0,60.6007,60.6007,60.5746,60.6007,30759.0
2019-06-17 13:25:00,69.51,69.51,69.46,69.5,26964.0,60.6095,60.6095,60.5659,60.6007,26964.0
2019-06-17 13:30:00,69.5,69.67,69.48,69.67,63904.0,60.6007,60.749,60.5833,60.749,63904.0
2019-06-17 13:35:00,69.66,69.68,69.51,69.54,44756.0,60.7402,60.7577,60.6095,60.6356,44756.0
2019-06-17 13:40:00,69.54,69.55,69.49,69.52,33960.0,60.6356,60.6443,60.592,60.6182,33960.0
2019-06-17 13:45:00,69.51,69.55,69.5,69.5,34532.0,60.6095,60.6443,60.6007,60.6007,34532.0
2019-06-17 13:50:00,69.49,69.5,69.43,69.48,30785.0,60.592,60.6007,60.5397,60.5833,30785.0
2019-06-17 13:55:00,69.49,69.57,69.49,69.55,43232.0,60.592,60.6618,60.592,60.6443,43232.0
2019-06-17 14:00:00,69.55,69.62,69.52,69.53,57479.0,60.6443,60.7054,60.6182,60.6269,57479.0
2019-06-17 14:05:00,69.53,69.62,69.52,69.6,65984.0,60.6269,60.7054,60.6182,60.6879,65984.0
2019-06-17 14:10:00,69.61,69.61,69.56,69.59,46661.0,60.6967,60.6967,60.6531,60.6792,46661.0
2019-06-17 14:15:00,69.58,69.58,69.54,69.55,29236.0,60.6705,60.6705,60.6356,60.6443,29236.0
2019-06-17 14:20:00,69.55,69.57,69.51,69.52,47350.0,60.6443,60.6618,60.6095,60.6182,47350.0
2019-06-17 14:25:00,69.52,69.52,69.42,69.46,141933.0,60.6182,60.6182,60.531,60.5659,141933.0
2019-06-17 14:30:00,69.46,69.51,69.45,69.49,41918.0,60.5659,60.6095,60.5571,60.592,41918.0
2019-06-17 14:35:00,69.5,69.52,69.48,69.51,42000.0,60.6007,60.6182,60.5833,60.6095,42000.0
2019-06-17 14:40:00,69.51,69.56,69.5,69.52,43846.0,60.6095,60.6531,60.6007,60.6182,43846.0
2019-06-17 14:45:00,69.52,69.56,69.52,69.56,40807.0,60.6182,60.6531,60.6182,60.6531,40807.0
2019-06-17 14:50:00,69.55,69.55,69.42,69.42,64014.0,60.6443,60.6443,60.531,60.531,64014.0
2019-06-17 14:55:00,69.42,69.43,69.34,69.34,40373.0,60.531,60.5397,60.4612,60.4612,40373.0
2019-06-17 15:00:00,69.33,69.34,69.26,69.28,51147.0,60.4525,60.4612,60.3915,60.4089,51147.0
2019-06-17 15:05:00,69.27,69.33,69.23,69.25,63538.0,60.4002,60.4525,60.3653,60.3827,63538.0
2019-06-17 15:10:00,69.25,69.27,69.19,69.19,63411.0,60.3827,60.4002,60.3304,60.3304,63411.0
2019-06-17 15:15:00,69.19,69.26,69.18,69.2,51388.0,60.3304,60.3915,60.3217,60.3392,51388.0
2019-06-17 15:20:00,69.2,69.26,69.2,69.25,43136.0,60.3392,60.3915,60.3392,60.3827,43136.0
2019-06-17 15:25:00,69.25,69.29,69.19,69.21,54386.0,60.3827,60.4176,60.3304,60.3479,54386.0
2019-06-17 15:30:00,69.2,69.3,69.13,69.25,98505.0,60.3392,60.4263,60.2781,60.3827,98505.0
2019-06-17 15:35:00,69.24,69.28,69.2,69.22,87296.0,60.374,60.4089,60.3392,60.3566,87296.0
2019-06-17 15:40:00,69.23,69.25,69.18,69.18,67737.0,60.3653,60.3827,60.3217,60.3217,67737.0
2019-06-17 15:45:00,69.18,69.22,69.11,69.12,114721.0,60.3217,60.3566,60.2607,60.2694,114721.0
2019-06-17 15:50:00,69.12,69.19,69.07,69.14,114944.0,60.2694,60.3304,60.2258,60.2868,114944.0
2019-06-17 15:55:00,69.14,69.19,69.04,69.11,260889.0,60.2868,60.3304,60.1996,60.2607,260889.0
2019-06-18 09:30:00,69.69,70.26,69.67,70.03,441391.0,60.7664,61.2634,60.749,61.0629,441391.0
2019-06-18 09:35:00,70.06,70.6,70.06,70.58,208181.0,61.089,61.5599,61.089,61.5424,208181.0
2019-06-18 09:40:00,70.61,71.16,70.51,70.87,245132.0,61.5686,62.0482,61.4814,61.7953,245132.0
2019-06-18 09:45:00,70.92,71.33,70.9,71.31,301303.0,61.8389,62.1964,61.8215,62.179,301303.0
2019-06-18 09:50:00,71.31,71.44,71.15,71.24,335290.0,62.179,62.2923,62.0395,62.1179,335290.0
2019-06-18 09:55:00,71.24,71.35,71.12,71.18,151747.0,62.1179,62.2138,62.0133,62.0656,151747.0
2019-06-18 10:00:00,71.16,71.55,71.07,71.53,223534.0,62.0482,62.3882,61.9697,62.3708,223534.0
2019-06-18 10:05:00,71.53,71.72,71.42,71.47,189109.0,62.3708,62.5365,62.2749,62.3185,189109.0
2019-06-18 10:10:00,71.46,71.58,71.45,71.51,219813.0,62.3098,62.4144,62.301,62.3534,219813.0
2019-06-18 10:15:00,71.51,71.55,71.42,71.5,132359.0,62.3534,62.3882,62.2749,62.3446,132359.0
2019-06-18 10:20:00,71.5,71.64,71.44,71.63,241576.0,62.3446,62.4667,62.2923,62.458,241576.0
2019-06-18 10:25:00,71.63,71.88,71.62,71.74,203906.0,62.458,62.676,62.4493,62.5539,203906.0
2019-06-18 10:30:00,71.74,71.97,71.74,71.84,212412.0,62.5539,62.7545,62.5539,62.6411,212412.0
2019-06-18 10:35:00,71.85,72.04,71.77,72.01,186663.0,62.6498,62.8155,62.5801,62.7893,186663.0
2019-06-18 10:40:00,72.02,72.08,71.96,72.07,159242.0,62.7981,62.8504,62.7457,62.8417,159242.0
2019-06-18 10:45:00,72.08,72.09,71.76,71.77,254301.0,62.8504,62.8591,62.5714,62.5801,254301.0
2019-06-18 10:50:00,71.77,71.8,71.65,71.75,130575.0,62.5801,62.6062,62.4754,62.5626,130575.0
2019-06-18 10:55:00,71.74,71.79,71.59,71.63,93110.0,62.5539,62.5975,62.4231,62.458,93110.0
2019-06-18 11:00:00,71.63,71.83,71.62,71.72,154843.0,62.458,62.6324,62.4493,62.5365,154843.0
2019-06-18 11:05:00,71.76,71.93,71.67,71.92,70750.0,62.5714,62.7196,62.4929,62.7109,70750.0
2019-06-18 11:10:00,71.91,71.97,71.74,71.8,64621.0,62.7021,62.7545,62.5539,62.6062,64621.0
2019-06-18 11:15:00,71.8,71.88,71.73,71.83,71137.0,62.6062,62.676,62.5452,62.6324,71137.0
2019-06-18 11:20:00,71.82,71.97,71.68,71.74,96731.0,62.6237,62.7545,62.5016,62.5539,96731.0
2019-06-18 11:25:00,71.75,71.89,71.69,71.69,67111.0,62.5626,62.6847,62.5103,62.5103,67111.0
2019-06-18 11:30:00,71.69,71.75,71.52,71.58,103610.0,62.5103,62.5626,62.3621,62.4144,103610.0
2019-06-18 11:35:00,71.58,71.64,71.56,71.6,99613.0,62.4144,62.4667,62.397,62.4318,99613.0
2019-06-18 11:40:00,71.61,71.69,71.6,71.66,66230.0,62.4406,62.5103,62.4318,62.4842,66230.0
2019-06-18 11:45:00,71.66,71.73,71.55,71.6,60183.0,62.4842,62.5452,62.3882,62.4318,60183.0
2019-06-18 11:50:00,71.6,71.61,71.51,71.59,71525.0,62.4318,62.4406,62.3534,62.4231,71525.0
2019-06-18 11:55:00,71.59,71.66,71.55,71.59,61065.0,62.4231,62.4842,62.3882,62.4231,61065.0
2019-06-18 12:00:00,71.59,71.73,71.58,71.68,53581.0,62.4231,62.5452,62.4144,62.5016,53581.0
2019-06-18 12:05:00,71.69,71.75,71.67,71.73,65188.0,62.5103,62.5626,62.4929,62.5452,65188.0
2019-06-18 12:10:00,71.73,71.78,71.7,71.73,45622.0,62.5452,62.5888,62.519,62.5452,45622.0
2019-06-18 12:15:00,71.72,71.72,71.56,71.59,52994.0,62.5365,62.5365,62.397,62.4231,52994.0
2019-06-18 12:20:00,71.6,71.67,71.6,71.64,50332.0,62.4318,62.4929,62.4318,62.4667,50332.0
2019-06-18 12:25:00,71.63,71.75,71.61,71.66,62433.0,62.458,62.5626,62.4406,62.4842,62433.0
2019-06-18 12:30:00,71.66,71.72,71.6,71.66,105214.0,62.4842,62.5365,62.4318,62.4842,105214.0
2019-06-18 12:35:00,71.66,71.75,71.63,71.73,55575.0,62.4842,62.5626,62.458,62.5452,55575.0
2019-06-18 12:40:00,71.73,71.78,71.69,71.71,41469.0,62.5452,62.5888,62.5103,62.5278,41469.0
2019-06-18 12:45:00,71.71,71.75,71.61,71.74,61504.0,62.5278,62.5626,62.4406,62.5539,61504.0
2019-06-18 12:50:00,71.74,71.76,71.6,71.63,54360.0,62.5539,62.5714,62.4318,62.458,54360.0
2019-06-18 12:55:00,71.63,71.65,71.59,71.63,43965.0,62.458,62.4754,62.4231,62.458,43965.0
2019-06-18 13:00:00,71.63,71.63,71.52,71.53,60287.0,62.458,62.458,62.3621,62.3708,60287.0
2019-06-18 13:05:00,71.53,71.55,71.43,71.55,72752.0,62.3708,62.3882,62.2836,62.3882,72752.0
2019-06-18 13:10:00,71.55,71.66,71.54,71.64,49903.0,62.3882,62.4842,62.3795,62.4667,49903.0
2019-06-18 13:15:00,71.63,71.72,71.62,71.72,44741.0,62.458,62.5365,62.4493,62.5365,44741.0
2019-06-18 13:20:00,71.7,71.76,71.69,71.71,58664.0,62.519,62.5714,62.5103,62.5278,58664.0
2019-06-18 13:25:00,71.71,71.72,71.64,71.68,49565.0,62.5278,62.5365,62.4667,62.5016,49565.0
2019-06-18 13:30:00,71.67,71.81,71.67,71.79,59727.0,62.4929,62.6149,62.4929,62.5975,59727.0
2019-06-18 13:35:00,71.79,71.79,71.71,71.74,54689.0,62.5975,62.5975,62.5278,62.5539,54689.0
2019-06-18 13:40:00,71.75,71.82,71.69,71.79,74216.0,62.5626,62.6237,62.5103,62.5975,74216.0
2019-06-18 13:45:00,71.79,71.84,71.74,71.79,103644.0,62.5975,62.6411,62.5539,62.5975,103644.0
2019-06-18 13:50:00,71.79,71.88,71.79,71.84,58795.0,62.5975,62.676,62.5975,62.6411,58795.0
2019-06-18 13:55:00,71.85,71.92,71.81,71.91,64883.0,62.6498,62.7109,62.6149,62.7021,64883.0
2019-06-18 14:00:00,71.92,72.15,71.92,72.07,125296.0,62.7109,62.9114,62.7109,62.8417,125296.0
2019-06-18 14:05:00,72.08,72.19,72.04,72.17,147853.0,62.8504,62.9463,62.8155,62.9289,147853.0
2019-06-18 14:10:00,72.17,72.2,72.11,72.2,95511.0,62.9289,62.955,62.8765,62.955,95511.0
2019-06-18 14:15:00,72.19,72.27,72.12,72.21,111770.0,62.9463,63.016,62.8853,62.9637,111770.0
2019-06-18 14:20:00,72.22,72.39,72.21,72.28,119540.0,62.9724,63.1207,62.9637,63.0248,119540.0
2019-06-18 14:25:00,72.27,72.33,72.21,72.25,118520.0,63.016,63.0684,62.9637,62.9986,118520.0
2019-06-18 14:30:00,72.24,72.38,72.22,72.35,63061.0,62.9899,63.112,62.9724,63.0858,63061.0
2019-06-18 14:35:00,72.36,72.38,72.28,72.32,49262.0,63.0945,63.112,63.0248,63.0596,49262.0
2019-06-18 14:40:00,72.32,72.33,72.21,72.24,74573.0,63.0596,63.0684,62.9637,62.9899,74573.0
2019-06-18 14:45:00,72.23,72.3,72.15,72.16,64983.0,62.9812,63.0422,62.9114,62.9201,64983.0
2019-06-18 14:50:00,72.17,72.2,72.06,72.15,92941.0,62.9289,62.955,62.8329,62.9114,92941.0
2019-06-18 14:55:00,72.15,72.26,72.13,72.23,55391.0,62.9114,63.0073,62.894,62.9812,55391.0
2019-06-18 15:00:00,72.23,72.26,72.1,72.17,298546.0,62.9812,63.0073,62.8678,62.9289,298546.0
2019-06-18 15:05:00,72.18,72.18,72.05,72.08,88527.0,62.9376,62.9376,62.8242,62.8504,88527.0
2019-06-18 15:10:00,72.08,72.12,72.05,72.06,117075.0,62.8504,62.8853,62.8242,62.8329,117075.0
2019-06-18 15:15:00,72.06,72.15,72.02,72.07,90928.0,62.8329,62.9114,62.7981,62.8417,90928.0
2019-06-18 15:20:00,72.08,72.08,71.97,72.0,78954.0,62.8504,62.8504,62.7545,62.7806,78954.0
2019-06-18 15:25:00,72.0,72.15,71.97,72.09,77732.0,62.7806,62.9114,62.7545,62.8591,77732.0
2019-06-18 15:30:00,72.08,72.08,71.91,71.96,136254.0,62.8504,62.8504,62.7021,62.7457,136254.0
2019-06-18 15:35:00,71.96,71.98,71.81,71.85,108801.0,62.7457,62.7632,62.6149,62.6498,108801.0
2019-06-18 15:40:00,71.84,71.93,71.8,71.89,192674.0,62.6411,62.7196,62.6062,62.6847,192674.0
2019-06-18 15:45:00,71.89,71.98,71.83,71.86,132468.0,62.6847,62.7632,62.6324,62.6585,132468.0
2019-06-18 15:50:00,71.84,71.9,71.77,71.81,255723.0,62.6411,62.6934,62.5801,62.6149,255723.0
2019-06-18 15:55:00,71.8,71.96,71.78,71.96,647057.0,62.6062,62.7457,62.5888,62.7457,647057.0
2019-06-19 09:30:00,72.31,72.62,71.74,71.74,263362.0,63.0509,63.3212,62.5539,62.5539,263362.0
2019-06-19 09:35:00,71.77,71.91,71.49,71.63,158117.0,62.5801,62.7021,62.3359,62.458,158117.0
2019-06-19 09:40:00,71.61,71.7,71.42,71.65,111496.0,62.4406,62.519,62.2749,62.4754,111496.0
2019-06-19 09:45:00,71.65,71.89,71.53,71.77,73015.0,62.4754,62.6847,62.3708,62.5801,73015.0
2019-06-19 09:50:00,71.77,71.77,71.54,71.57,126593.0,62.5801,62.5801,62.3795,62.4057,126593.0
2019-06-19 09:55:00,71.57,71.57,71.22,71.39,116948.0,62.4057,62.4057,62.1005,62.2487,116948.0
2019-06-19 10:00:00,71.39,71.42,71.22,71.37,108758.0,62.2487,62.2749,62.1005,62.2313,108758.0
2019-06-19 10:05:00,71.37,71.52,71.28,71.33,60141.0,62.2313,62.3621,62.1528,62.1964,60141.0
2019-06-19 10:10:00,71.34,71.42,71.3,71.39,49939.0,62.2051,62.2749,62.1703,62.2487,49939.0
2019-06-19 10:15:00,71.39,71.4,71.11,71.12,92836.0,62.2487,62.2574,62.0046,62.0133,92836.0
2019-06-19 10:20:00,71.12,71.15,70.96,71.01,119204.0,62.0133,62.0395,61.8738,61.9174,119204.0
2019-06-19 10:25:00,70.99,71.06,70.82,70.96,85876.0,61.8999,61.961,61.7517,61.8738,85876.0
2019-06-19 10:30:00,70.97,71.04,70.94,71.0,84975.0,61.8825,61.9435,61.8563,61.9087,84975.0
2019-06-19 10:35:00,70.99,71.04,70.95,71.0,73373.0,61.8999,61.9435,61.8651,61.9087,73373.0
2019-06-19 10:40:00,71.0,71.08,70.95,71.06,71427.0,61.9087,61.9784,61.8651,61.961,71427.0
2019-06-19 10:45:00,71.06,71.16,71.01,71.03,141542.0,61.961,62.0482,61.9174,61.9348,141542.0
2019-06-19 10:50:00,71.03,71.16,70.97,71.01,60559.0,61.9348,62.0482,61.8825,61.9174,60559.0
2019-06-19 10:55:00,71.01,71.04,70.95,70.99,72444.0,61.9174,61.9435,61.8651,61.8999,72444.0
2019-06-19 11:00:00,71.01,71.05,70.93,71.02,65847.0,61.9174,61.9523,61.8476,61.9261,65847.0
2019-06-19 11:05:00,71.03,71.07,70.96,71.01,55646.0,61.9348,61.9697,61.8738,61.9174,55646.0
2019-06-19 11:10:00,71.02,71.12,71.01,71.05,56139.0,61.9261,62.0133,61.9174,61.9523,56139.0
2019-06-19 11:15:00,71.05,71.07,70.99,71.03,60785.0,61.9523,61.9697,61.8999,61.9348,60785.0
2019-06-19 11:20:00,71.03,71.16,71.01,71.15,57665.0,61.9348,62.0482,61.9174,62.0395,57665.0
2019-06-19 11:25:00,71.14,71.19,71.08,71.14,85313.0,62.0307,62.0743,61.9784,62.0307,85313.0
2019-06-19 11:30:00,71.14,71.16,71.08,71.13,44727.0,62.0307,62.0482,61.9784,62.022,44727.0
2019-06-19 11:35:00,71.13,71.16,71.03,71.14,38826.0,62.022,62.0482,61.9348,62.0307,38826.0
2019-06-19 11:40:00,71.14,71.22,71.09,71.21,76571.0,62.0307,62.1005,61.9871,62.0918,76571.0
2019-06-19 11:45:00,71.2,71.25,71.15,71.24,91271.0,62.0831,62.1267,62.0395,62.1179,91271.0
2019-06-19 11:50:00,71.24,71.24,71.11,71.17,85717.0,62.1179,62.1179,62.0046,62.0569,85717.0
2019-06-19 11:55:00,71.16,71.18,71.11,71.15,58971.0,62.0482,62.0656,62.0046,62.0395,58971.0
2019-06-19 12:00:00,71.15,71.18,71.14,71.16,38207.0,62.0395,62.0656,62.0307,62.0482,38207.0
2019-06-19 12:05:00,71.16,71.19,71.15,71.17,34469.0,62.0482,62.0743,62.0395,62.0569,34469.0
2019-06-19 12:10:00,71.17,71.37,71.17,71.2,74069.0,62.0569,62.2313,62.0569,62.0831,74069.0
2019-06-19 12:15:00,71.2,71.28,71.14,71.14,78432.0,62.0831,62.1528,62.0307,62.0307,78432.0
2019-06-19 12:20:00,71.14,71.16,71.02,71.05,186233.0,62.0307,62.0482,61.9261,61.9523,186233.0
2019-06-19 12:25:00,71.05,71.09,70.97,70.98,62168.0,61.9523,61.9871,61.8825,61.8912,62168.0
2019-06-19 12:30:00,70.98,71.02,70.88,70.9,60463.0,61.8912,61.9261,61.804,61.8215,60463.0
2019-06-19 12:35:00,70.91,70.96,70.8,70.83,68465.0,61.8302,61.8738,61.7343,61.7604,68465.0
2019-06-19 12:40:00,70.84,70.91,70.81,70.91,72279.0,61.7692,61.8302,61.743,61.8302,72279.0
2019-06-19 12:45:00,70.91,70.98,70.89,70.94,42610.0,61.8302,61.8912,61.8128,61.8563,42610.0
2019-06-19 12:50:00,70.94,70.95,70.89,70.9,54566.0,61.8563,61.8651,61.8128,61.8215,54566.0
2019-06-19 12:55:00,70.9,70.9,70.8,70.8,79545.0,61.8215,61.8215,61.7343,61.7343,79545.0
2019-06-19 13:00:00,70.81,71.05,70.8,70.96,97009.0,61.743,61.9523,61.7343,61.8738,97009.0
2019-06-19 13:05:00,70.96,71.03,70.91,70.99,26341.0,61.8738,61.9348,61.8302,61.8999,26341.0
2019-06-19 13:10:00,71.0,71.03,70.94,70.94,36781.0,61.9087,61.9348,61.8563,61.8563,36781.0
2019-06-19 13:15:00,70.94,71.02,70.93,70.98,45952.0,61.8563,61.9261,61.8476,61.8912,45952.0
2019-06-19 13:20:00,70.97,71.03,70.96,71.01,38757.0,61.8825,61.9348,61.8738,61.9174,38757.0
2019-06-19 13:25:00,71.01,71.07,71.0,71.03,48177.0,61.9174,61.9697,61.9087,61.9348,48177.0
2019-06-19 13:30:00,71.02,71.02,70.95,71.0,33749.0,61.9261,61.9261,61.8651,61.9087,33749.0
2019-06-19 13:35:00,71.0,71.04,70.9,70.94,94182.0,61.9087,61.9435,61.8215,61.8563,94182.0
2019-06-19 13:40:00,70.94,70.96,70.87,70.89,42409.0,61.8563,61.8738,61.7953,61.8128,42409.0
2019-06-19 13:45:00,70.9,70.96,70.83,70.94,111350.0,61.8215,61.8738,61.7604,61.8563,111350.0
2019-06-19 13:50:00,70.94,71.06,70.93,71.02,54664.0,61.8563,61.961,61.8476,61.9261,54664.0
2019-06-19 13:55:00,71.02,71.09,70.99,71.07,48707.0,61.9261,61.9871,61.8999,61.9697,48707.0
2019-06-19 14:00:00,71.07,71.38,70.82,71.35,297979.0,61.9697,62.24,61.7517,62.2138,297979.0
2019-06-19 14:05:00,71.33,71.57,71.03,71.11,319577.0,62.1964,62.4057,61.9348,62.0046,319577.0
2019-06-19 14:10:00,71.11,71.15,70.99,71.07,74865.0,62.0046,62.0395,61.8999,61.9697,74865.0
2019-06-19 14:15:00,71.1,71.17,71.08,71.14,55582.0,61.9959,62.0569,61.9784,62.0307,55582.0
2019-06-19 14:20:00,71.14,71.15,70.99,71.05,233133.0,62.0307,62.0395,61.8999,61.9523,233133.0
2019-06-19 14:25:00,71.06,71.16,71.01,71.13,240448.0,61.961,62.0482,61.9174,62.022,240448.0
2019-06-19 14:30:00,71.13,71.47,71.1,71.38,79636.0,62.022,62.3185,61.9959,62.24,79636.0
2019-06-19 14:35:00,71.36,71.39,71.06,71.1,82668.0,62.2226,62.2487,61.961,61.9959,82668.0
2019-06-19 14:40:00,71.09,71.24,71.01,71.16,146757.0,61.9871,62.1179,61.9174,62.0482,146757.0
2019-06-19 14:45:00,71.17,71.3,71.12,71.2,236749.0,62.0569,62.1703,62.0133,62.0831,236749.0
2019-06-19 14:50:00,71.21,71.5,71.21,71.49,86925.0,62.0918,62.3446,62.0918,62.3359,86925.0
2019-06-19 14:55:00,71.49,71.53,71.41,71.47,64422.0,62.3359,62.3708,62.2662,62.3185,64422.0
2019-06-19 15:00:00,71.48,71.67,71.47,71.63,70043.0,62.3272,62.4929,62.3185,62.458,70043.0
2019-06-19 15:05:00,71.64,71.66,71.5,71.62,83900.0,62.4667,62.4842,62.3446,62.4493,83900.0
2019-06-19 15:10:00,71.62,71.73,71.55,71.72,85899.0,62.4493,62.5452,62.3882,62.5365,85899.0
2019-06-19 15:15:00,71.72,71.84,71.66,71.78,145511.0,62.5365,62.6411,62.4842,62.5888,145511.0
2019-06-19 15:20:00,71.78,71.86,71.73,71.75,98622.0,62.5888,62.6585,62.5452,62.5626,98622.0
2019-06-19 15:25:00,71.76,71.76,71.63,71.7,87161.0,62.5714,62.5714,62.458,62.519,87161.0
2019-06-19 15:30:00,71.7,71.83,71.7,71.78,100722.0,62.519,62.6324,62.519,62.5888,100722.0
2019-06-19 15:35:00,71.78,71.81,71.68,71.7,72652.0,62.5888,62.6149,62.5016,62.519,72652.0
2019-06-19 15:40:00,71.71,71.94,71.69,71.82,179567.0,62.5278,62.7283,62.5103,62.6237,179567.0
2019-06-19 15:45:00,71.83,71.97,71.79,71.79,157707.0,62.6324,62.7545,62.5975,62.5975,157707.0
2019-06-19 15:50:00,71.79,71.89,71.75,71.83,184151.0,62.5975,62.6847,62.5626,62.6324,184151.0
2019-06-19 15:55:00,71.82,71.88,71.69,71.81,421414.0,62.6237,62.676,62.5103,62.6149,421414.0
2019-06-20 09:30:00,73.24,73.67,72.66,72.93,596756.0,63.8618,64.2368,63.3561,63.5915,596756.0
2019-06-20 09:35:00,72.93,72.98,72.31,72.38,385654.0,63.5915,63.6351,63.0509,63.112,385654.0
2019-06-20 09:40:00,72.36,72.83,72.22,72.46,148758.0,63.0945,63.5043,62.9724,63.1817,148758.0
2019-06-20 09:45:00,72.51,72.85,72.51,72.82,118744.0,63.2253,63.5218,63.2253,63.4956,118744.0
2019-06-20 09:50:00,72.84,73.01,72.8,72.98,149217.0,63.5131,63.6613,63.4782,63.6351,149217.0
2019-06-20 09:55:00,72.97,72.99,72.81,72.95,113560.0,63.6264,63.6439,63.4869,63.609,113560.0
2019-06-20 10:00:00,72.94,73.04,72.88,73.0,120127.0,63.6003,63.6874,63.5479,63.6526,120127.0
2019-06-20 10:05:00,73.0,73.14,72.95,73.03,83812.0,63.6526,63.7746,63.609,63.6787,83812.0
2019-06-20 10:10:00,73.04,73.22,72.97,73.1,81129.0,63.6874,63.8444,63.6264,63.7398,81129.0
2019-06-20 10:15:00,73.09,73.14,72.97,73.0,75585.0,63.731,63.7746,63.6264,63.6526,75585.0
2019-06-20 10:20:00,73.0,73.08,72.71,72.89,93712.0,63.6526,63.7223,63.3997,63.5567,93712.0
2019-06-20 10:25:00,72.88,72.97,72.56,72.58,118394.0,63.5479,63.6264,63.2689,63.2864,118394.0
2019-06-20 10:30:00,72.59,72.63,72.51,72.62,120952.0,63.2951,63.3299,63.2253,63.3212,120952.0
2019-06-20 10:35:00,72.61,72.78,72.58,72.76,74408.0,63.3125,63.4607,63.2864,63.4433,74408.0
2019-06-20 10:40:00,72.77,72.87,72.76,72.79,63406.0,63.452,63.5392,63.4433,63.4695,63406.0
2019-06-20 10:45:00,72.81,72.92,72.75,72.86,47772.0,63.4869,63.5828,63.4346,63.5305,47772.0
2019-06-20 10:50:00,72.86,72.89,72.71,72.79,104461.0,63.5305,63.5567,63.3997,63.4695,104461.0
2019-06-20 10:55:00,72.8,72.83,72.6,72.61,62599.0,63.4782,63.5043,63.3038,63.3125,62599.0
2019-06-20 11:00:00,72.6,72.82,72.57,72.7,122692.0,63.3038,63.4956,63.2776,63.391,122692.0
2019-06-20 11:05:00,72.71,72.9,72.7,72.82,99372.0,63.3997,63.5654,63.391,63.4956,99372.0
2019-06-20 11:10:00,72.83,72.89,72.79,72.79,59869.0,63.5043,63.5567,63.4695,63.4695,59869.0
2019-06-20 11:15:00,72.78,72.8,72.44,72.52,106196.0,63.4607,63.4782,63.1643,63.234,106196.0
2019-06-20 11:20:00,72.53,72.71,72.53,72.71,57709.0,63.2428,63.3997,63.2428,63.3997,57709.0
2019-06-20 11:25:00,72.72,72.86,72.71,72.84,80780.0,63.4084,63.5305,63.3997,63.5131,80780.0
2019-06-20 11:30:00,72.84,72.93,72.77,72.77,56511.0,63.5131,63.5915,63.452,63.452,56511.0
2019-06-20 11:35:00,72.78,72.88,72.71,72.87,47926.0,63.4607,63.5479,63.3997,63.5392,47926.0
2019-06-20 11:40:00,72.87,72.95,72.85,72.88,63516.0,63.5392,63.609,63.5218,63.5479,63516.0
2019-06-20 11:45:00,72.87,72.94,72.85,72.88,71839.0,63.5392,63.6003,63.5218,63.5479,71839.0
2019-06-20 11:50:00,72.89,72.89,72.7,72.78,91678.0,63.5567,63.5567,63.391,63.4607,91678.0
2019-06-20 11:55:00,72.78,72.8,72.7,72.77,93840.0,63.4607,63.4782,63.391,63.452,93840.0
2019-06-20 12:00:00,72.77,72.79,72.62,72.69,135936.0,63.452,63.4695,63.3212,63.3823,135936.0
2019-06-20 12:05:00,72.68,72.75,72.61,72.61,73566.0,63.3735,63.4346,63.3125,63.3125,73566.0
2019-06-20 12:10:00,72.6,72.6,72.44,72.44,94350.0,63.3038,63.3038,63.1643,63.1643,94350.0
2019-06-20 12:15:00,72.44,72.46,72.26,72.3,53109.0,63.1643,63.1817,63.0073,63.0422,53109.0
2019-06-20 12:20:00,72.3,72.41,72.24,72.38,136947.0,63.0422,63.1381,62.9899,63.112,136947.0
2019-06-20 12:25:00,72.38,72.54,72.27,72.43,186188.0,63.112,63.2515,63.016,63.1556,186188.0
2019-06-20 12:30:00,72.41,72.48,72.36,72.36,102428.0,63.1381,63.1992,63.0945,63.0945,102428.0
2019-06-20 12:35:00,72.36,72.4,72.27,72.34,72300.0,63.0945,63.1294,63.016,63.0771,72300.0
2019-06-20 12:40:00,72.34,72.46,72.3,72.46,91200.0,63.0771,63.1817,63.0422,63.1817,91200.0
2019-06-20 12:45:00,72.46,72.49,72.4,72.47,73959.0,63.1817,63.2079,63.1294,63.1904,73959.0
2019-06-20 12:50:00,72.48,72.5,72.42,72.44,36582.0,63.1992,63.2166,63.1468,63.1643,36582.0
2019-06-20 12:55:00,72.43,72.67,72.42,72.62,40392.0,63.1556,63.3648,63.1468,63.3212,40392.0
2019-06-20 13:00:00,72.62,72.69,72.52,72.53,34228.0,63.3212,63.3823,63.234,63.2428,34228.0
2019-06-20 13:05:00,72.54,72.65,72.54,72.65,32753.0,63.2515,63.3474,63.2515,63.3474,32753.0
2019-06-20 13:10:00,72.64,72.7,72.56,72.67,22390.0,63.3387,63.391,63.2689,63.3648,22390.0
2019-06-20 13:15:00,72.67,72.67,72.55,72.59,30161.0,63.3648,63.3648,63.2602,63.2951,30161.0
2019-06-20 13:20:00,72.59,72.64,72.47,72.59,94057.0,63.2951,63.3387,63.1904,63.2951,94057.0
2019-06-20 13:25:00,72.59,72.77,72.57,72.76,39075.0,63.2951,63.452,63.2776,63.4433,39075.0
2019-06-20 13:30:00,72.77,72.8,72.67,72.69,54663.0,63.452,63.4782,63.3648,63.3823,54663.0
2019-06-20 13:35:00,72.69,72.73,72.62,72.64,29832.0,63.3823,63.4171,63.3212,63.3387,29832.0
2019-06-20 13:40:00,72.63,72.64,72.57,72.61,25297.0,63.3299,63.3387,63.2776,63.3125,25297.0
2019-06-20 13:45:00,72.61,72.72,72.57,72.7,36430.0,63.3125,63.4084,63.2776,63.391,36430.0
2019-06-20 13:50:00,72.71,72.74,72.62,72.62,41456.0,63.3997,63.4259,63.3212,63.3212,41456.0
2019-06-20 13:55:00,72.63,72.72,72.62,72.69,34982.0,63.3299,63.4084,63.3212,63.3823,34982.0
2019-06-20 14:00:00,72.66,72.76,72.66,72.71,48750.0,63.3561,63.4433,63.3561,63.3997,48750.0
2019-06-20 14:05:00,72.72,72.75,72.69,72.73,53518.0,63.4084,63.4346,63.3823,63.4171,53518.0
2019-06-20 14:10:00,72.73,72.74,72.66,72.72,37854.0,63.4171,63.4259,63.3561,63.4084,37854.0
2019-06-20 14:15:00,72.71,72.84,72.65,72.83,41873.0,63.3997,63.5131,63.3474,63.5043,41873.0
2019-06-20 14:20:00,72.84,72.89,72.81,72.85,46994.0,63.5131,63.5567,63.4869,63.5218,46994.0
2019-06-20 14:25:00,72.86,72.89,72.81,72.82,44411.0,63.5305,63.5567,63.4869,63.4956,44411.0
2019-06-20 14:30:00,72.82,72.86,72.72,72.75,45129.0,63.4956,63.5305,63.4084,63.4346,45129.0
2019-06-20 14:35:00,72.77,72.79,72.67,72.7,50972.0,63.452,63.4695,63.3648,63.391,50972.0
2019-06-20 14:40:00,72.68,72.7,72.59,72.62,45396.0,63.3735,63.391,63.2951,63.3212,45396.0
2019-06-20 14:45:00,72.62,72.63,72.54,72.56,51073.0,63.3212,63.3299,63.2515,63.2689,51073.0
2019-06-20 14:50:00,72.55,72.56,72.43,72.47,64939.0,63.2602,63.2689,63.1556,63.1904,64939.0
2019-06-20 14:55:00,72.47,72.5,72.4,72.48,68410.0,63.1904,63.2166,63.1294,63.1992,68410.0
2019-06-20 15:00:00,72.49,72.5,72.33,72.37,47337.0,63.2079,63.2166,63.0684,63.1032,47337.0
2019-06-20 15:05:00,72.37,72.37,72.31,72.36,50948.0,63.1032,63.1032,63.0509,63.0945,50948.0
2019-06-20 15:10:00,72.35,72.56,72.34,72.55,64848.0,63.0858,63.2689,63.0771,63.2602,64848.0
2019-06-20 15:15:00,72.55,72.58,72.49,72.58,59750.0,63.2602,63.2864,63.2079,63.2864,59750.0
2019-06-20 15:20:00,72.58,72.61,72.52,72.54,82794.0,63.2864,63.3125,63.234,63.2515,82794.0
2019-06-20 15:25:00,72.55,72.6,72.53,72.53,68352.0,63.2602,63.3038,63.2428,63.2428,68352.0
2019-06-20 15:30:00,72.53,72.59,72.53,72.56,61044.0,63.2428,63.2951,63.2428,63.2689,61044.0
2019-06-20 15:35:00,72.56,72.71,72.55,72.7,90775.0,63.2689,63.3997,63.2602,63.391,90775.0
2019-06-20 15:40:00,72.7,72.85,72.7,72.8,112590.0,63.391,63.5218,63.391,63.4782,112590.0
2019-06-20 15:45:00,72.8,72.83,72.75,72.78,169113.0,63.4782,63.5043,63.4346,63.4607,169113.0
2019-06-20 15:50:00,72.78,72.8,72.73,72.76,150908.0,63.4607,63.4782,63.4171,63.4433,150908.0
2019-06-20 15:55:00,72.77,72.9,72.71,72.72,551266.0,63.452,63.5654,63.3997,63.4084,551266.0
2019-06-21 09:30:00,72.42,72.89,72.31,72.76,1262677.0,63.1468,63.5567,63.0509,63.4433,1262677.0
2019-06-21 09:35:00,72.74,72.79,72.51,72.63,136869.0,63.4259,63.4695,63.2253,63.3299,136869.0
2019-06-21 09:40:00,72.63,72.82,72.57,72.66,107333.0,63.3299,63.4956,63.2776,63.3561,107333.0
2019-06-21 09:45:00,72.67,72.71,72.53,72.65,76575.0,63.3648,63.3997,63.2428,63.3474,76575.0
2019-06-21 09:50:00,72.65,72.85,72.57,72.76,183278.0,63.3474,63.5218,63.2776,63.4433,183278.0
2019-06-21 09:55:00,72.73,73.03,72.7,72.76,183990.0,63.4171,63.6787,63.391,63.4433,183990.0
2019-06-21 10:00:00,72.79,72.91,72.75,72.85,106381.0,63.4695,63.5741,63.4346,63.5218,106381.0
2019-06-21 10:05:00,72.84,72.91,72.81,72.84,81430.0,63.5131,63.5741,63.4869,63.5131,81430.0
2019-06-21 10:10:00,72.82,72.93,72.81,72.88,70830.0,63.4956,63.5915,63.4869,63.5479,70830.0
2019-06-21 10:15:00,72.89,72.99,72.84,72.92,85177.0,63.5567,63.6439,63.5131,63.5828,85177.0
2019-06-21 10:20:00,72.93,72.99,72.9,72.95,110590.0,63.5915,63.6439,63.5654,63.609,110590.0
2019-06-21 10:25:00,72.94,73.02,72.94,72.96,78270.0,63.6003,63.67,63.6003,63.6177,78270.0
2019-06-21 10:30:00,72.97,73.01,72.92,72.99,60262.0,63.6264,63.6613,63.5828,63.6439,60262.0
2019-06-21 10:35:00,72.99,73.03,72.94,72.97,68476.0,63.6439,63.6787,63.6003,63.6264,68476.0
2019-06-21 10:40:00,72.98,73.02,72.88,72.94,94910.0,63.6351,63.67,63.5479,63.6003,94910.0
2019-06-21 10:45:00,72.95,72.99,72.8,72.92,140543.0,63.609,63.6439,63.4782,63.5828,140543.0
2019-06-21 10:50:00,72.91,72.97,72.89,72.93,64101.0,63.5741,63.6264,63.5567,63.5915,64101.0
2019-06-21 10:55:00,72.93,72.94,72.88,72.92,87481.0,63.5915,63.6003,63.5479,63.5828,87481.0
2019-06-21 11:00:00,72.92,73.09,72.89,73.01,276817.0,63.5828,63.731,63.5567,63.6613,276817.0
2019-06-21 11:05:00,73.0,73.17,73.0,73.1,125834.0,63.6526,63.8008,63.6526,63.7398,125834.0
2019-06-21 11:10:00,73.1,73.1,72.95,72.97,73305.0,63.7398,63.7398,63.609,63.6264,73305.0
2019-06-21 11:15:00,72.98,73.05,72.95,73.03,51308.0,63.6351,63.6962,63.609,63.6787,51308.0
2019-06-21 11:20:00,73.04,73.11,72.95,72.95,90053.0,63.6874,63.7485,63.609,63.609,90053.0
2019-06-21 11:25:00,72.94,72.96,72.85,72.94,67199.0,63.6003,63.6177,63.5218,63.6003,67199.0
2019-06-21 11:30:00,72.93,73.02,72.91,72.99,58095.0,63.5915,63.67,63.5741,63.6439,58095.0
2019-06-21 11:35:00,72.99,73.04,72.94,72.97,49944.0,63.6439,63.6874,63.6003,63.6264,49944.0
2019-06-21 11:40:00,72.97,73.02,72.87,72.87,64804.0,63.6264,63.67,63.5392,63.5392,64804.0
2019-06-21 11:45:00,72.88,72.92,72.84,72.87,52563.0,63.5479,63.5828,63.5131,63.5392,52563.0
2019-06-21 11:50:00,72.89,72.93,72.79,72.82,43389.0,63.5567,63.5915,63.4695,63.4956,43389.0
2019-06-21 11:55:00,72.82,72.87,72.66,72.68,78716.0,63.4956,63.5392,63.3561,63.3735,78716.0
2019-06-21 12:00:00,72.7,72.75,72.65,72.74,64496.0,63.391,63.4346,63.3474,63.4259,64496.0
2019-06-21 12:05:00,72.74,72.75,72.66,72.7,42457.0,63.4259,63.4346,63.3561,63.391,42457.0
2019-06-21 12:10:00,72.72,72.72,72.57,72.59,36330.0,63.4084,63.4084,63.2776,63.2951,36330.0
2019-06-21 12:15:00,72.59,72.63,72.45,72.5,85939.0,63.2951,63.3299,63.173,63.2166,85939.0
2019-06-21 12:20:00,72.54,72.55,72.4,72.49,60328.0,63.2515,63.2602,63.1294,63.2079,60328.0
2019-06-21 12:25:00,72.49,72.61,72.49,72.6,40453.0,63.2079,63.3125,63.2079,63.3038,40453.0
2019-06-21 12:30:00,72.6,72.67,72.58,72.61,54115.0,63.3038,63.3648,63.2864,63.3125,54115.0
2019-06-21 12:35:00,72.6,72.79,72.59,72.71,78837.0,63.3038,63.4695,63.2951,63.3997,78837.0
2019-06-21 12:40:00,72.72,72.76,72.65,72.72,34060.0,63.4084,63.4433,63.3474,63.4084,34060.0
2019-06-21 12:45:00,72.72,72.85,72.72,72.83,44368.0,63.4084,63.5218,63.4084,63.5043,44368.0
2019-06-21 12:50:00,72.84,72.86,72.77,72.84,45569.0,63.5131,63.5305,63.452,63.5131,45569.0
2019-06-21 12:55:00,72.84,72.85,72.77,72.81,36285.0,63.5131,63.5218,63.452,63.4869,36285.0
2019-06-21 13:00:00,72.82,72.86,72.76,72.78,55591.0,63.4956,63.5305,63.4433,63.4607,55591.0
2019-06-21 13:05:00,72.8,72.9,72.8,72.88,34481.0,63.4782,63.5654,63.4782,63.5479,34481.0
2019-06-21 13:10:00,72.9,72.9,72.81,72.85,36986.0,63.5654,63.5654,63.4869,63.5218,36986.0
2019-06-21 13:15:00,72.86,72.9,72.82,72.87,35556.0,63.5305,63.5654,63.4956,63.5392,35556.0
2019-06-21 13:20:00,72.88,72.91,72.82,72.83,31699.0,63.5479,63.5741,63.4956,63.5043,31699.0
2019-06-21 13:25:00,72.83,72.9,72.82,72.89,42566.0,63.5043,63.5654,63.4956,63.5567,42566.0
2019-06-21 13:30:00,72.9,72.9,72.76,72.78,50447.0,63.5654,63.5654,63.4433,63.4607,50447.0
2019-06-21 13:35:00,72.77,72.81,72.75,72.78,36757.0,63.452,63.4869,63.4346,63.4607,36757.0
2019-06-21 13:40:00,72.78,72.82,72.77,72.81,24477.0,63.4607,63.4956,63.452,63.4869,24477.0
2019-06-21 13:45:00,72.81,72.84,72.77,72.8,44188.0,63.4869,63.5131,63.452,63.4782,44188.0
2019-06-21 13:50:00,72.8,72.81,72.78,72.79,47457.0,63.4782,63.4869,63.4607,63.4695,47457.0
2019-06-21 13:55:00,72.79,72.81,72.75,72.8,72590.0,63.4695,63.4869,63.4346,63.4782,72590.0
2019-06-21 14:00:00,72.8,72.83,72.74,72.79,45605.0,63.4782,63.5043,63.4259,63.4695,45605.0
2019-06-21 14:05:00,72.78,72.8,72.64,72.71,53565.0,63.4607,63.4782,63.3387,63.3997,53565.0
2019-06-21 14:10:00,72.7,72.7,72.63,72.68,46955.0,63.391,63.391,63.3299,63.3735,46955.0
2019-06-21 14:15:00,72.68,72.74,72.67,72.69,41091.0,63.3735,63.4259,63.3648,63.3823,41091.0
2019-06-21 14:20:00,72.68,72.69,72.58,72.65,99288.0,63.3735,63.3823,63.2864,63.3474,99288.0
2019-06-21 14:25:00,72.65,72.74,72.64,72.73,38809.0,63.3474,63.4259,63.3387,63.4171,38809.0
2019-06-21 14:30:00,72.73,72.75,72.63,72.7,60206.0,63.4171,63.4346,63.3299,63.391,60206.0
2019-06-21 14:35:00,72.7,72.73,72.67,72.71,59485.0,63.391,63.4171,63.3648,63.3997,59485.0
2019-06-21 14:40:00,72.71,72.77,72.7,72.74,59739.0,63.3997,63.452,63.391,63.4259,59739.0
2019-06-21 14:45:00,72.74,72.81,72.74,72.8,63552.0,63.4259,63.4869,63.4259,63.4782,63552.0
2019-06-21 14:50:00,72.8,72.81,72.74,72.76,78849.0,63.4782,63.4869,63.4259,63.4433,78849.0
2019-06-21 14:55:00,72.77,72.8,72.72,72.75,76277.0,63.452,63.4782,63.4084,63.4346,76277.0
2019-06-21 15:00:00,72.75,72.78,72.74,72.75,70294.0,63.4346,63.4607,63.4259,63.4346,70294.0
2019-06-21 15:05:00,72.75,72.81,72.71,72.79,78301.0,63.4346,63.4869,63.3997,63.4695,78301.0
2019-06-21 15:10:00,72.8,72.83,72.75,72.82,88953.0,63.4782,63.5043,63.4346,63.4956,88953.0
2019-06-21 15:15:00,72.82,72.88,72.8,72.88,88256.0,63.4956,63.5479,63.4782,63.5479,88256.0
2019-06-21 15:20:00,72.9,72.91,72.77,72.78,104558.0,63.5654,63.5741,63.452,63.4607,104558.0
2019-06-21 15:25:00,72.78,72.85,72.78,72.83,69168.0,63.4607,63.5218,63.4607,63.5043,69168.0
2019-06-21 15:30:00,72.83,72.85,72.77,72.84,69977.0,63.5043,63.5218,63.452,63.5131,69977.0
2019-06-21 15:35:00,72.85,72.86,72.8,72.83,94789.0,63.5218,63.5305,63.4782,63.5043,94789.0
2019-06-21 15:40:00,72.84,72.91,72.83,72.85,131346.0,63.5131,63.5741,63.5043,63.5218,131346.0
2019-06-21 15:45:00,72.85,72.89,72.75,72.76,121699.0,63.5218,63.5567,63.4346,63.4433,121699.0
2019-06-21 15:50:00,72.77,72.78,72.71,72.73,126168.0,63.452,63.4607,63.3997,63.4171,126168.0
2019-06-21 15:55:00,72.73,72.78,72.66,72.73,535565.0,63.4171,63.4607,63.3561,63.4171,535565.0
2019-06-24 09:30:00,72.77,73.24,72.65,73.21,323625.0,63.452,63.8618,63.3474,63.8357,323625.0
2019-06-24 09:35:00,73.18,73.19,73.01,73.08,86014.0,63.8095,63.8182,63.6613,63.7223,86014.0
2019-06-24 09:40:00,73.07,73.45,73.06,73.34,122609.0,63.7136,64.045,63.7049,63.949,122609.0
2019-06-24 09:45:00,73.35,73.37,72.95,73.03,167524.0,63.9578,63.9752,63.609,63.6787,167524.0
2019-06-24 09:50:00,73.03,73.11,72.99,73.0,98915.0,63.6787,63.7485,63.6439,63.6526,98915.0
2019-06-24 09:55:00,73.01,73.05,72.87,72.98,146863.0,63.6613,63.6962,63.5392,63.6351,146863.0
2019-06-24 10:00:00,72.97,73.11,72.94,72.99,142543.0,63.6264,63.7485,63.6003,63.6439,142543.0
2019-06-24 10:05:00,73.0,73.06,72.93,72.95,91563.0,63.6526,63.7049,63.5915,63.609,91563.0
2019-06-24 10:10:00,72.95,73.06,72.91,72.96,102092.0,63.609,63.7049,63.5741,63.6177,102092.0
2019-06-24 10:15:00,72.98,73.07,72.84,72.89,56361.0,63.6351,63.7136,63.5131,63.5567,56361.0
2019-06-24 10:20:00,72.89,72.89,72.67,72.76,74792.0,63.5567,63.5567,63.3648,63.4433,74792.0
2019-06-24 10:25:00,72.78,72.86,72.7,72.86,61512.0,63.4607,63.5305,63.391,63.5305,61512.0
2019-06-24 10:30:00,72.87,72.92,72.79,72.9,192937.0,63.5392,63.5828,63.4695,63.5654,192937.0
2019-06-24 10:35:00,72.91,72.91,72.83,72.83,40551.0,63.5741,63.5741,63.5043,63.5043,40551.0
2019-06-24 10:40:00,72.85,72.93,72.82,72.92,21518.0,63.5218,63.5915,63.4956,63.5828,21518.0
2019-06-24 10:45:00,72.92,72.94,72.82,72.83,54399.0,63.5828,63.6003,63.4956,63.5043,54399.0
2019-06-24 10:50:00,72.84,72.9,72.76,72.76,31652.0,63.5131,63.5654,63.4433,63.4433,31652.0
2019-06-24 10:55:00,72.76,72.88,72.73,72.84,52712.0,63.4433,63.5479,63.4171,63.5131,52712.0
2019-06-24 11:00:00,72.86,72.9,72.2,72.61,726875.0,63.5305,63.5654,62.955,63.3125,726875.0
2019-06-24 11:05:00,72.63,72.64,72.44,72.48,98133.0,63.3299,63.3387,63.1643,63.1992,98133.0
2019-06-24 11:10:00,72.5,72.6,72.47,72.58,64811.0,63.2166,63.3038,63.1904,63.2864,64811.0
2019-06-24 11:15:00,72.58,72.69,72.48,72.49,62124.0,63.2864,63.3823,63.1992,63.2079,62124.0
2019-06-24 11:20:00,72.51,72.65,72.5,72.59,65883.0,63.2253,63.3474,63.2166,63.2951,65883.0
2019-06-24 11:25:00,72.59,72.77,72.53,72.77,82286.0,63.2951,63.452,63.2428,63.452,82286.0
2019-06-24 11:30:00,72.77,72.96,72.75,72.86,74730.0,63.452,63.6177,63.4346,63.5305,74730.0
2019-06-24 11:35:00,72.86,72.89,72.75,72.75,83702.0,63.5305,63.5567,63.4346,63.4346,83702.0
2019-06-24 11:40:00,72.76,72.91,72.7,72.88,64952.0,63.4433,63.5741,63.391,63.5479,64952.0
2019-06-24 11:45:00,72.88,72.92,72.86,72.9,45086.0,63.5479,63.5828,63.5305,63.5654,45086.0
2019-06-24 11:50:00,72.9,72.99,72.87,72.93,32280.0,63.5654,63.6439,63.5392,63.5915,32280.0
2019-06-24 11:55:00,72.92,72.93,72.82,72.83,36346.0,63.5828,63.5915,63.4956,63.5043,36346.0
2019-06-24 12:00:00,72.83,72.92,72.79,72.86,37734.0,63.5043,63.5828,63.4695,63.5305,37734.0
2019-06-24 12:05:00,72.85,72.93,72.84,72.87,27829.0,63.5218,63.5915,63.5131,63.5392,27829.0
2019-06-24 12:10:00,72.87,72.9,72.78,72.81,22936.0,63.5392,63.5654,63.4607,63.4869,22936.0
2019-06-24 12:15:00,72.81,72.98,72.81,72.97,25448.0,63.4869,63.6351,63.4869,63.6264,25448.0
2019-06-24 12:20:00,72.97,72.97,72.9,72.92,63049.0,63.6264,63.6264,63.5654,63.5828,63049.0
2019-06-24 12:25:00,72.92,72.95,72.9,72.94,34766.0,63.5828,63.609,63.5654,63.6003,34766.0
2019-06-24 12:30:00,72.94,73.06,72.93,72.96,76702.0,63.6003,63.7049,63.5915,63.6177,76702.0
2019-06-24 12:35:00,72.97,73.01,72.93,72.98,44999.0,63.6264,63.6613,63.5915,63.6351,44999.0
2019-06-24 12:40:00,72.98,72.99,72.96,72.97,29965.0,63.6351,63.6439,63.6177,63.6264,29965.0
2019-06-24 12:45:00,72.97,73.02,72.96,73.02,40896.0,63.6264,63.67,63.6177,63.67,40896.0
2019-06-24 12:50:00,73.02,73.06,72.94,72.96,33928.0,63.67,63.7049,63.6003,63.6177,33928.0
2019-06-24 12:55:00,72.96,73.0,72.93,72.97,32850.0,63.6177,63.6526,63.5915,63.6264,32850.0
2019-06-24 13:00:00,72.98,73.01,72.93,72.94,51279.0,63.6351,63.6613,63.5915,63.6003,51279.0
2019-06-24 13:05:00,72.94,72.99,72.92,72.96,50037.0,63.6003,63.6439,63.5828,63.6177,50037.0
2019-06-24 13:10:00,72.95,73.13,72.92,73.1,80123.0,63.609,63.7659,63.5828,63.7398,80123.0
2019-06-24 13:15:00,73.1,73.19,73.07,73.19,49655.0,63.7398,63.8182,63.7136,63.8182,49655.0
2019-06-24 13:20:00,73.19,73.24,73.16,73.17,50269.0,63.8182,63.8618,63.7921,63.8008,50269.0
2019-06-24 13:25:00,73.16,73.2,73.11,73.14,28306.0,63.7921,63.827,63.7485,63.7746,28306.0
2019-06-24 13:30:00,73.13,73.19,73.13,73.17,44838.0,63.7659,63.8182,63.7659,63.8008,44838.0
2019-06-24 13:35:00,73.17,73.24,73.16,73.24,37254.0,63.8008,63.8618,63.7921,63.8618,37254.0
2019-06-24 13:40:00,73.23,73.24,73.15,73.16,19792.0,63.8531,63.8618,63.7834,63.7921,19792.0
2019-06-24 13:45:00,73.15,73.17,73.1,73.14,36241.0,63.7834,63.8008,63.7398,63.7746,36241.0
2019-06-24 13:50:00,73.15,73.15,73.04,73.07,41575.0,63.7834,63.7834,63.6874,63.7136,41575.0
2019-06-24 13:55:00,73.07,73.14,73.07,73.12,30705.0,63.7136,63.7746,63.7136,63.7572,30705.0
2019-06-24 14:00:00,73.12,73.24,73.11,73.23,63912.0,63.7572,63.8618,63.7485,63.8531,63912.0
2019-06-24 14:05:00,73.23,73.25,73.23,73.24,39935.0,63.8531,63.8706,63.8531,63.8618,39935.0
2019-06-24 14:10:00,73.24,73.27,73.23,73.24,57378.0,63.8618,63.888,63.8531,63.8618,57378.0
2019-06-24 14:15:00,73.24,73.34,73.23,73.3,63446.0,63.8618,63.949,63.8531,63.9142,63446.0
2019-06-24 14:20:00,73.3,73.3,73.23,73.27,41983.0,63.9142,63.9142,63.8531,63.888,41983.0
2019-06-24 14:25:00,73.28,73.29,73.24,73.26,33740.0,63.8967,63.9054,63.8618,63.8793,33740.0
2019-06-24 14:30:00,73.25,73.3,73.23,73.24,45497.0,63.8706,63.9142,63.8531,63.8618,45497.0
2019-06-24 14:35:00,73.24,73.3,73.24,73.27,26812.0,63.8618,63.9142,63.8618,63.888,26812.0
2019-06-24 14:40:00,73.27,73.29,73.22,73.23,41066.0,63.888,63.9054,63.8444,63.8531,41066.0
2019-06-24 14:45:00,73.23,73.36,73.23,73.32,58596.0,63.8531,63.9665,63.8531,63.9316,58596.0
2019-06-24 14:50:00,73.31,73.38,73.31,73.36,38296.0,63.9229,63.9839,63.9229,63.9665,38296.0
2019-06-24 14:55:00,73.37,73.39,73.35,73.36,44640.0,63.9752,63.9926,63.9578,63.9665,44640.0
2019-06-24 15:00:00,73.36,73.39,73.29,73.31,55133.0,63.9665,63.9926,63.9054,63.9229,55133.0
2019-06-24 15:05:00,73.32,73.36,73.31,73.33,31810.0,63.9316,63.9665,63.9229,63.9403,31810.0
2019-06-24 15:10:00,73.33,73.36,73.29,73.3,57233.0,63.9403,63.9665,63.9054,63.9142,57233.0
2019-06-24 15:15:00,73.3,73.3,73.19,73.19,44716.0,63.9142,63.9142,63.8182,63.8182,44716.0
2019-06-24 15:20:00,73.19,73.31,73.16,73.29,59144.0,63.8182,63.9229,63.7921,63.9054,59144.0
2019-06-24 15:25:00,73.28,73.3,73.19,73.21,49220.0,63.8967,63.9142,63.8182,63.8357,49220.0
2019-06-24 15:30:00,73.22,73.26,73.2,73.24,49727.0,63.8444,63.8793,63.827,63.8618,49727.0
2019-06-24 15:35:00,73.24,73.29,73.22,73.25,76125.0,63.8618,63.9054,63.8444,63.8706,76125.0
2019-06-24 15:40:00,73.25,73.26,73.21,73.25,82986.0,63.8706,63.8793,63.8357,63.8706,82986.0
2019-06-24 15:45:00,73.25,73.27,73.16,73.17,121831.0,63.8706,63.888,63.7921,63.8008,121831.0
2019-06-24 15:50:00,73.17,73.21,73.16,73.17,101478.0,63.8008,63.8357,63.7921,63.8008,101478.0
2019-06-24 15:55:00,73.18,73.2,73.08,73.19,222285.0,63.8095,63.827,63.7223,63.8182,222285.0
2019-06-25 09:30:00,73.23,73.55,73.22,73.5,217138.0,63.8531,64.1321,63.8444,64.0885,217138.0
2019-06-25 09:35:00,73.51,73.71,73.27,73.34,106917.0,64.0973,64.2717,63.888,63.949,106917.0
2019-06-25 09:40:00,73.32,73.68,73.27,73.64,92624.0,63.9316,64.2455,63.888,64.2106,92624.0
2019-06-25 09:45:00,73.65,73.8,73.34,73.43,118419.0,64.2193,64.3501,63.949,64.0275,118419.0
2019-06-25 09:50:00,73.42,73.51,73.32,73.38,111501.0,64.0188,64.0973,63.9316,63.9839,111501.0
2019-06-25 09:55:00,73.37,73.74,73.36,73.7,117849.0,63.9752,64.2978,63.9665,64.2629,117849.0
2019-06-25 10:00:00,73.72,73.86,73.64,73.8,59389.0,64.2804,64.4025,64.2106,64.3501,59389.0
2019-06-25 10:05:00,73.78,73.82,73.6,73.79,65709.0,64.3327,64.3676,64.1757,64.3414,65709.0
2019-06-25 10:10:00,73.79,73.93,73.78,73.86,89874.0,64.3414,64.4635,64.3327,64.4025,89874.0
2019-06-25 10:15:00,73.84,73.92,73.76,73.86,103327.0,64.385,64.4548,64.3153,64.4025,103327.0
2019-06-25 10:20:00,73.85,73.95,73.77,73.94,67261.0,64.3937,64.4809,64.324,64.4722,67261.0
2019-06-25 10:25:00,73.95,74.04,73.77,73.89,120447.0,64.4809,64.5594,64.324,64.4286,120447.0
2019-06-25 10:30:00,73.89,74.07,73.88,74.01,107909.0,64.4286,64.5856,64.4199,64.5332,107909.0
2019-06-25 10:35:00,74.02,74.11,73.85,73.91,102357.0,64.542,64.6204,64.3937,64.446,102357.0
2019-06-25 10:40:00,73.91,74.04,73.9,74.02,55506.0,64.446,64.5594,64.4373,64.542,55506.0
2019-06-25 10:45:00,74.03,74.14,73.95,73.96,70985.0,64.5507,64.6466,64.4809,64.4896,70985.0
2019-06-25 10:50:00,73.95,74.13,73.94,73.95,62420.0,64.4809,64.6379,64.4722,64.4809,62420.0
2019-06-25 10:55:00,73.95,73.98,73.68,73.78,101326.0,64.4809,64.5071,64.2455,64.3327,101326.0
2019-06-25 11:00:00,73.79,73.94,73.72,73.88,45362.0,64.3414,64.4722,64.2804,64.4199,45362.0
2019-06-25 11:05:00,73.88,73.93,73.81,73.85,56980.0,64.4199,64.4635,64.3589,64.3937,56980.0
2019-06-25 11:10:00,73.85,73.93,73.81,73.88,39047.0,64.3937,64.4635,64.3589,64.4199,39047.0
2019-06-25 11:15:00,73.88,73.91,73.52,73.52,112009.0,64.4199,64.446,64.106,64.106,112009.0
2019-06-25 11:20:00,73.53,73.57,73.42,73.54,133489.0,64.1147,64.1496,64.0188,64.1234,133489.0
2019-06-25 11:25:00,73.55,73.61,73.47,73.56,64373.0,64.1321,64.1845,64.0624,64.1409,64373.0
2019-06-25 11:30:00,73.57,73.71,73.56,73.64,80602.0,64.1496,64.2717,64.1409,64.2106,80602.0
2019-06-25 11:35:00,73.64,73.64,73.54,73.62,30547.0,64.2106,64.2106,64.1234,64.1932,30547.0
2019-06-25 11:40:00,73.62,73.7,73.62,73.67,51003.0,64.1932,64.2629,64.1932,64.2368,51003.0
2019-06-25 11:45:00,73.67,73.73,73.65,73.72,40656.0,64.2368,64.2891,64.2193,64.2804,40656.0
2019-06-25 11:50:00,73.71,73.74,73.66,73.71,38151.0,64.2717,64.2978,64.2281,64.2717,38151.0
2019-06-25 11:55:00,73.72,73.78,73.7,73.71,39851.0,64.2804,64.3327,64.2629,64.2717,39851.0
2019-06-25 12:00:00,73.7,73.73,73.68,73.71,68411.0,64.2629,64.2891,64.2455,64.2717,68411.0
2019-06-25 12:05:00,73.71,73.86,73.7,73.78,47065.0,64.2717,64.4025,64.2629,64.3327,47065.0
2019-06-25 12:10:00,73.78,73.88,73.76,73.84,47102.0,64.3327,64.4199,64.3153,64.385,47102.0
2019-06-25 12:15:00,73.84,73.84,73.74,73.75,54107.0,64.385,64.385,64.2978,64.3065,54107.0
2019-06-25 12:20:00,73.75,73.79,73.71,73.77,43540.0,64.3065,64.3414,64.2717,64.324,43540.0
2019-06-25 12:25:00,73.78,73.81,73.73,73.78,42465.0,64.3327,64.3589,64.2891,64.3327,42465.0
2019-06-25 12:30:00,73.78,73.85,73.75,73.84,42286.0,64.3327,64.3937,64.3065,64.385,42286.0
2019-06-25 12:35:00,73.84,73.86,73.64,73.67,55669.0,64.385,64.4025,64.2106,64.2368,55669.0
2019-06-25 12:40:00,73.67,73.72,73.62,73.65,47839.0,64.2368,64.2804,64.1932,64.2193,47839.0
2019-06-25 12:45:00,73.64,73.71,73.61,73.71,39839.0,64.2106,64.2717,64.1845,64.2717,39839.0
2019-06-25 12:50:00,73.71,73.72,73.62,73.68,38296.0,64.2717,64.2804,64.1932,64.2455,38296.0
2019-06-25 12:55:00,73.69,73.7,73.56,73.56,31522.0,64.2542,64.2629,64.1409,64.1409,31522.0
2019-06-25 13:00:00,73.57,73.58,73.32,73.43,72236.0,64.1496,64.1583,63.9316,64.0275,72236.0
2019-06-25 13:05:00,73.43,73.53,73.38,73.5,48747.0,64.0275,64.1147,63.9839,64.0885,48747.0
2019-06-25 13:10:00,73.49,73.56,73.46,73.5,29026.0,64.0798,64.1409,64.0537,64.0885,29026.0
2019-06-25 13:15:00,73.5,73.57,73.49,73.56,28058.0,64.0885,64.1496,64.0798,64.1409,28058.0
2019-06-25 13:20:00,73.57,73.64,73.5,73.53,43829.0,64.1496,64.2106,64.0885,64.1147,43829.0
2019-06-25 13:25:00,73.51,73.59,73.47,73.52,49421.0,64.0973,64.167,64.0624,64.106,49421.0
2019-06-25 13:30:00,73.52,73.63,73.48,73.63,36033.0,64.106,64.2019,64.0711,64.2019,36033.0
2019-06-25 13:35:00,73.64,73.68,73.56,73.63,54625.0,64.2106,64.2455,64.1409,64.2019,54625.0
2019-06-25 13:40:00,73.63,73.69,73.59,73.59,44469.0,64.2019,64.2542,64.167,64.167,44469.0
2019-06-25 13:45:00,73.59,73.64,73.54,73.6,45233.0,64.167,64.2106,64.1234,64.1757,45233.0
2019-06-25 13:50:00,73.6,73.63,73.46,73.51,43322.0,64.1757,64.2019,64.0537,64.0973,43322.0
2019-06-25 13:55:00,73.51,73.56,73.45,73.48,34942.0,64.0973,64.1409,64.045,64.0711,34942.0
2019-06-25 14:00:00,73.48,73.54,73.47,73.5,46386.0,64.0711,64.1234,64.0624,64.0885,46386.0
2019-06-25 14:05:00,73.5,73.61,73.46,73.59,46876.0,64.0885,64.1845,64.0537,64.167,46876.0
2019-06-25 14:10:00,73.59,73.61,73.45,73.5,46043.0,64.167,64.1845,64.045,64.0885,46043.0
2019-06-25 14:15:00,73.5,73.54,73.46,73.46,53729.0,64.0885,64.1234,64.0537,64.0537,53729.0
2019-06-25 14:20:00,73.45,73.49,73.41,73.41,42630.0,64.045,64.0798,64.0101,64.0101,42630.0
2019-06-25 14:25:00,73.4,73.44,73.27,73.32,49206.0,64.0014,64.0362,63.888,63.9316,49206.0
2019-06-25 14:30:00,73.33,73.34,73.14,73.14,55423.0,63.9403,63.949,63.7746,63.7746,55423.0
2019-06-25 14:35:00,73.13,73.15,72.86,72.92,135547.0,63.7659,63.7834,63.5305,63.5828,135547.0
2019-06-25 14:40:00,72.91,72.91,72.71,72.72,119362.0,63.5741,63.5741,63.3997,63.4084,119362.0
2019-06-25 14:45:00,72.71,72.71,72.53,72.62,137996.0,63.3997,63.3997,63.2428,63.3212,137996.0
2019-06-25 14:50:00,72.62,72.67,72.54,72.66,66457.0,63.3212,63.3648,63.2515,63.3561,66457.0
2019-06-25 14:55:00,72.66,72.73,72.61,72.66,79298.0,63.3561,63.4171,63.3125,63.3561,79298.0
2019-06-25 15:00:00,72.66,72.74,72.63,72.72,59043.0,63.3561,63.4259,63.3299,63.4084,59043.0
2019-06-25 15:05:00,72.71,72.83,72.67,72.8,62288.0,63.3997,63.5043,63.3648,63.4782,62288.0
2019-06-25 15:10:00,72.81,72.83,72.62,72.65,80099.0,63.4869,63.5043,63.3212,63.3474,80099.0
2019-06-25 15:15:00,72.64,72.72,72.62,72.68,66398.0,63.3387,63.4084,63.3212,63.3735,66398.0
2019-06-25 15:20:00,72.69,72.78,72.67,72.74,62944.0,63.3823,63.4607,63.3648,63.4259,62944.0
2019-06-25 15:25:00,72.76,72.85,72.73,72.79,72346.0,63.4433,63.5218,63.4171,63.4695,72346.0
2019-06-25 15:30:00,72.79,72.85,72.75,72.82,65594.0,63.4695,63.5218,63.4346,63.4956,65594.0
2019-06-25 15:35:00,72.83,72.88,72.77,72.84,66545.0,63.5043,63.5479,63.452,63.5131,66545.0
2019-06-25 15:40:00,72.84,72.87,72.76,72.76,53302.0,63.5131,63.5392,63.4433,63.4433,53302.0
2019-06-25 15:45:00,72.76,72.86,72.7,72.74,113006.0,63.4433,63.5305,63.391,63.4259,113006.0
2019-06-25 15:50:00,72.75,72.75,72.6,72.63,168445.0,63.4346,63.4346,63.3038,63.3299,168445.0
2019-06-25 15:55:00,72.62,72.77,72.52,72.54,639460.0,63.3212,63.452,63.234,63.2515,639460.0
2019-06-26 09:30:00,73.68,74.32,73.65,74.16,260289.0,64.2455,64.8035,64.2193,64.664,260289.0
2019-06-26 09:35:00,74.17,74.62,74.11,74.58,199977.0,64.6728,65.0651,64.6204,65.0303,199977.0
2019-06-26 09:40:00,74.57,74.61,74.29,74.38,156663.0,65.0215,65.0564,64.7774,64.8559,156663.0
2019-06-26 09:45:00,74.39,74.78,74.39,74.74,210757.0,64.8646,65.2046,64.8646,65.1698,210757.0
2019-06-26 09:50:00,74.73,75.1,74.68,75.02,341701.0,65.1611,65.4837,65.1175,65.4139,341701.0
2019-06-26 09:55:00,75.02,75.3,74.96,75.19,206882.0,65.4139,65.6581,65.3616,65.5621,206882.0
2019-06-26 10:00:00,75.15,75.44,75.09,75.42,163161.0,65.5273,65.7801,65.475,65.7627,163161.0
2019-06-26 10:05:00,75.42,75.53,75.32,75.4,283069.0,65.7627,65.8586,65.6755,65.7453,283069.0
2019-06-26 10:10:00,75.4,75.42,75.06,75.08,210514.0,65.7453,65.7627,65.4488,65.4662,210514.0
2019-06-26 10:15:00,75.07,75.29,75.02,75.17,162068.0,65.4575,65.6493,65.4139,65.5447,162068.0
2019-06-26 10:20:00,75.17,75.34,75.09,75.24,79481.0,65.5447,65.6929,65.475,65.6057,79481.0
2019-06-26 10:25:00,75.25,75.41,75.21,75.36,87585.0,65.6145,65.754,65.5796,65.7104,87585.0
2019-06-26 10:30:00,75.37,75.46,75.34,75.4,108562.0,65.7191,65.7976,65.6929,65.7453,108562.0
2019-06-26 10:35:00,75.4,75.7,75.36,75.61,187755.0,65.7453,66.0068,65.7104,65.9284,187755.0
2019-06-26 10:40:00,75.61,75.61,75.37,75.38,144770.0,65.9284,65.9284,65.7191,65.7278,144770.0
2019-06-26 10:45:00,75.38,75.46,75.31,75.42,86133.0,65.7278,65.7976,65.6668,65.7627,86133.0
2019-06-26 10:50:00,75.41,75.41,75.08,75.1,115026.0,65.754,65.754,65.4662,65.4837,115026.0
2019-06-26 10:55:00,75.08,75.16,75.01,75.15,184115.0,65.4662,65.536,65.4052,65.5273,184115.0
2019-06-26 11:00:00,75.15,75.23,75.07,75.2,110431.0,65.5273,65.597,65.4575,65.5709,110431.0
2019-06-26 11:05:00,75.2,75.37,75.05,75.27,190434.0,65.5709,65.7191,65.4401,65.6319,190434.0
2019-06-26 11:10:00,75.29,75.35,75.19,75.19,64194.0,65.6493,65.7017,65.5621,65.5621,64194.0
2019-06-26 11:15:00,75.19,75.27,75.15,75.19,73868.0,65.5621,65.6319,65.5273,65.5621,73868.0
2019-06-26 11:20:00,75.2,75.31,75.17,75.28,69445.0,65.5709,65.6668,65.5447,65.6406,69445.0
2019-06-26 11:25:00,75.29,75.41,75.25,75.41,58581.0,65.6493,65.754,65.6145,65.754,58581.0
2019-06-26 11:30:00,75.41,75.47,75.37,75.46,74024.0,65.754,65.8063,65.7191,65.7976,74024.0
2019-06-26 11:35:00,75.46,75.48,75.36,75.41,54844.0,65.7976,65.815,65.7104,65.754,54844.0
2019-06-26 11:40:00,75.41,75.47,75.35,75.41,83808.0,65.754,65.8063,65.7017,65.754,83808.0
2019-06-26 11:45:00,75.41,75.49,75.37,75.46,75077.0,65.754,65.8237,65.7191,65.7976,75077.0
2019-06-26 11:50:00,75.45,75.54,75.37,75.53,74262.0,65.7889,65.8673,65.7191,65.8586,74262.0
2019-06-26 11:55:00,75.55,75.66,75.51,75.65,82385.0,65.8761,65.972,65.8412,65.9632,82385.0
2019-06-26 12:00:00,75.65,75.68,75.5,75.58,85967.0,65.9632,65.9894,65.8325,65.9022,85967.0
2019-06-26 12:05:00,75.59,75.64,75.57,75.62,43859.0,65.9109,65.9545,65.8935,65.9371,43859.0
2019-06-26 12:10:00,75.63,75.64,75.56,75.57,45112.0,65.9458,65.9545,65.8848,65.8935,45112.0
2019-06-26 12:15:00,75.57,75.59,75.5,75.55,72448.0,65.8935,65.9109,65.8325,65.8761,72448.0
2019-06-26 12:20:00,75.56,75.62,75.5,75.58,57951.0,65.8848,65.9371,65.8325,65.9022,57951.0
2019-06-26 12:25:00,75.58,75.63,75.55,75.62,56175.0,65.9022,65.9458,65.8761,65.9371,56175.0
2019-06-26 12:30:00,75.63,75.64,75.53,75.58,76060.0,65.9458,65.9545,65.8586,65.9022,76060.0
2019-06-26 12:35:00,75.58,75.65,75.55,75.63,58748.0,65.9022,65.9632,65.8761,65.9458,58748.0
2019-06-26 12:40:00,75.64,75.68,75.6,75.65,87186.0,65.9545,65.9894,65.9196,65.9632,87186.0
2019-06-26 12:45:00,75.65,75.69,75.49,75.5,66455.0,65.9632,65.9981,65.8237,65.8325,66455.0
2019-06-26 12:50:00,75.5,75.53,75.45,75.5,48770.0,65.8325,65.8586,65.7889,65.8325,48770.0
2019-06-26 12:55:00,75.5,75.51,75.4,75.46,46640.0,65.8325,65.8412,65.7453,65.7976,46640.0
2019-06-26 13:00:00,75.46,75.51,75.44,75.45,55162.0,65.7976,65.8412,65.7801,65.7889,55162.0
2019-06-26 13:05:00,75.45,75.49,75.32,75.32,45718.0,65.7889,65.8237,65.6755,65.6755,45718.0
2019-06-26 13:10:00,75.33,75.39,75.31,75.36,59825.0,65.6842,65.7365,65.6668,65.7104,59825.0
2019-06-26 13:15:00,75.36,75.43,75.35,75.39,39025.0,65.7104,65.7714,65.7017,65.7365,39025.0
2019-06-26 13:20:00,75.38,75.5,75.37,75.41,61064.0,65.7278,65.8325,65.7191,65.754,61064.0
2019-06-26 13:25:00,75.4,75.43,75.31,75.31,68287.0,65.7453,65.7714,65.6668,65.6668,68287.0
2019-06-26 13:30:00,75.31,75.4,75.28,75.32,110150.0,65.6668,65.7453,65.6406,65.6755,110150.0
2019-06-26 13:35:00,75.32,75.49,75.31,75.44,106728.0,65.6755,65.8237,65.6668,65.7801,106728.0
2019-06-26 13:40:00,75.44,75.55,75.39,75.46,128094.0,65.7801,65.8761,65.7365,65.7976,128094.0
2019-06-26 13:45:00,75.47,75.53,75.29,75.39,124069.0,65.8063,65.8586,65.6493,65.7365,124069.0
2019-06-26 13:50:00,75.38,75.44,75.34,75.34,45992.0,65.7278,65.7801,65.6929,65.6929,45992.0
2019-06-26 13:55:00,75.35,75.43,75.35,75.43,49146.0,65.7017,65.7714,65.7017,65.7714,49146.0
2019-06-26 14:00:00,75.42,75.48,75.36,75.45,55545.0,65.7627,65.815,65.7104,65.7889,55545.0
2019-06-26 14:05:00,75.45,75.53,75.44,75.46,63311.0,65.7889,65.8586,65.7801,65.7976,63311.0
2019-06-26 14:10:00,75.47,75.55,75.42,75.44,112011.0,65.8063,65.8761,65.7627,65.7801,112011.0
2019-06-26 14:15:00,75.44,75.45,75.3,75.3,70762.0,65.7801,65.7889,65.6581,65.6581,70762.0
2019-06-26 14:20:00,75.31,75.35,75.2,75.21,75719.0,65.6668,65.7017,65.5709,65.5796,75719.0
2019-06-26 14:25:00,75.22,75.28,75.15,75.26,61850.0,65.5883,65.6406,65.5273,65.6232,61850.0
2019-06-26 14:30:00,75.27,75.29,75.16,75.2,49243.0,65.6319,65.6493,65.536,65.5709,49243.0
2019-06-26 14:35:00,75.21,75.28,75.14,75.28,73718.0,65.5796,65.6406,65.5186,65.6406,73718.0
2019-06-26 14:40:00,75.27,75.29,75.16,75.22,180629.0,65.6319,65.6493,65.536,65.5883,180629.0
2019-06-26 14:45:00,75.21,75.31,75.2,75.28,70171.0,65.5796,65.6668,65.5709,65.6406,70171.0
2019-06-26 14:50:00,75.28,75.29,75.21,75.24,62596.0,65.6406,65.6493,65.5796,65.6057,62596.0
2019-06-26 14:55:00,75.24,75.33,75.23,75.28,68490.0,65.6057,65.6842,65.597,65.6406,68490.0
2019-06-26 15:00:00,75.29,75.3,75.23,75.25,170893.0,65.6493,65.6581,65.597,65.6145,170893.0
2019-06-26 15:05:00,75.25,75.37,75.25,75.36,58592.0,65.6145,65.7191,65.6145,65.7104,58592.0
2019-06-26 15:10:00,75.37,75.47,75.34,75.45,67264.0,65.7191,65.8063,65.6929,65.7889,67264.0
2019-06-26 15:15:00,75.45,75.51,75.43,75.5,80670.0,65.7889,65.8412,65.7714,65.8325,80670.0
2019-06-26 15:20:00,75.5,75.51,75.38,75.41,59304.0,65.8325,65.8412,65.7278,65.754,59304.0
2019-06-26 15:25:00,75.41,75.49,75.36,75.37,62370.0,65.754,65.8237,65.7104,65.7191,62370.0
2019-06-26 15:30:00,75.37,75.37,75.24,75.26,94769.0,65.7191,65.7191,65.6057,65.6232,94769.0
2019-06-26 15:35:00,75.26,75.41,75.24,75.32,109045.0,65.6232,65.754,65.6057,65.6755,109045.0
2019-06-26 15:40:00,75.33,75.34,75.22,75.24,144586.0,65.6842,65.6929,65.5883,65.6057,144586.0
2019-06-26 15:45:00,75.24,75.29,75.2,75.2,145449.0,65.6057,65.6493,65.5709,65.5709,145449.0
2019-06-26 15:50:00,75.21,75.29,75.14,75.19,152229.0,65.5796,65.6493,65.5186,65.5621,152229.0
2019-06-26 15:55:00,75.2,75.23,74.91,74.95,702746.0,65.5709,65.597,65.318,65.3529,702746.0
2019-06-27 09:30:00,75.34,75.73,75.21,75.57,365299.0,65.6929,66.033,65.5796,65.8935,365299.0
2019-06-27 09:35:00,75.58,75.82,75.55,75.65,110578.0,65.9022,66.1115,65.8761,65.9632,110578.0
2019-06-27 09:40:00,75.66,75.9,75.61,75.64,188580.0,65.972,66.1812,65.9284,65.9545,188580.0
2019-06-27 09:45:00,75.67,75.7,75.43,75.5,164115.0,65.9807,66.0068,65.7714,65.8325,164115.0
2019-06-27 09:50:00,75.5,75.62,75.42,75.53,99580.0,65.8325,65.9371,65.7627,65.8586,99580.0
2019-06-27 09:55:00,75.54,75.63,75.48,75.48,57434.0,65.8673,65.9458,65.815,65.815,57434.0
2019-06-27 10:00:00,75.48,75.6,75.45,75.49,92098.0,65.815,65.9196,65.7889,65.8237,92098.0
2019-06-27 10:05:00,75.49,75.57,75.36,75.46,56660.0,65.8237,65.8935,65.7104,65.7976,56660.0
2019-06-27 10:10:00,75.47,75.53,75.39,75.39,48086.0,65.8063,65.8586,65.7365,65.7365,48086.0
2019-06-27 10:15:00,75.39,75.42,75.17,75.34,63453.0,65.7365,65.7627,65.5447,65.6929,63453.0
2019-06-27 10:20:00,75.36,75.57,75.34,75.54,57010.0,65.7104,65.8935,65.6929,65.8673,57010.0
2019-06-27 10:25:00,75.54,75.54,75.42,75.45,113358.0,65.8673,65.8673,65.7627,65.7889,113358.0
2019-06-27 10:30:00,75.44,75.48,75.41,75.42,57642.0,65.7801,65.815,65.754,65.7627,57642.0
2019-06-27 10:35:00,75.42,75.6,75.4,75.52,146478.0,65.7627,65.9196,65.7453,65.8499,146478.0
2019-06-27 10:40:00,75.53,75.57,75.39,75.41,61541.0,65.8586,65.8935,65.7365,65.754,61541.0
2019-06-27 10:45:00,75.41,75.53,75.39,75.51,87175.0,65.754,65.8586,65.7365,65.8412,87175.0
2019-06-27 10:50:00,75.5,75.53,75.44,75.5,69057.0,65.8325,65.8586,65.7801,65.8325,69057.0
2019-06-27 10:55:00,75.5,75.61,75.47,75.54,65712.0,65.8325,65.9284,65.8063,65.8673,65712.0
2019-06-27 11:00:00,75.54,75.7,75.53,75.67,61229.0,65.8673,66.0068,65.8586,65.9807,61229.0
2019-06-27 11:05:00,75.67,75.73,75.6,75.7,58367.0,65.9807,66.033,65.9196,66.0068,58367.0
2019-06-27 11:10:00,75.7,75.77,75.64,75.66,47088.0,66.0068,66.0679,65.9545,65.972,47088.0
2019-06-27 11:15:00,75.65,75.77,75.41,75.5,134038.0,65.9632,66.0679,65.754,65.8325,134038.0
2019-06-27 11:20:00,75.49,75.54,75.36,75.45,66558.0,65.8237,65.8673,65.7104,65.7889,66558.0
2019-06-27 11:25:00,75.46,75.54,75.46,75.47,48691.0,65.7976,65.8673,65.7976,65.8063,48691.0
2019-06-27 11:30:00,75.46,75.51,75.41,75.47,44365.0,65.7976,65.8412,65.754,65.8063,44365.0
2019-06-27 11:35:00,75.47,75.53,75.39,75.5,43659.0,65.8063,65.8586,65.7365,65.8325,43659.0
2019-06-27 11:40:00,75.49,75.5,75.41,75.42,48266.0,65.8237,65.8325,65.754,65.7627,48266.0
2019-06-27 11:45:00,75.43,75.43,75.32,75.4,83154.0,65.7714,65.7714,65.6755,65.7453,83154.0
2019-06-27 11:50:00,75.4,75.45,75.28,75.39,89232.0,65.7453,65.7889,65.6406,65.7365,89232.0
2019-06-27 11:55:00,75.4,75.52,75.33,75.47,65037.0,65.7453,65.8499,65.6842,65.8063,65037.0
2019-06-27 12:00:00,75.46,75.56,75.42,75.51,38030.0,65.7976,65.8848,65.7627,65.8412,38030.0
2019-06-27 12:05:00,75.51,75.56,75.36,75.38,77212.0,65.8412,65.8848,65.7104,65.7278,77212.0
2019-06-27 12:10:00,75.4,75.43,75.34,75.37,52933.0,65.7453,65.7714,65.6929,65.7191,52933.0
2019-06-27 12:15:00,75.38,75.41,75.34,75.38,58164.0,65.7278,65.754,65.6929,65.7278,58164.0
2019-06-27 12:20:00,75.37,75.41,75.29,75.33,57806.0,65.7191,65.754,65.6493,65.6842,57806.0
2019-06-27 12:25:00,75.33,75.38,75.21,75.3,63574.0,65.6842,65.7278,65.5796,65.6581,63574.0
2019-06-27 12:30:00,75.3,75.36,75.24,75.31,59005.0,65.6581,65.7104,65.6057,65.6668,59005.0
2019-06-27 12:35:00,75.31,75.39,75.3,75.39,46961.0,65.6668,65.7365,65.6581,65.7365,46961.0
2019-06-27 12:40:00,75.4,75.41,75.32,75.36,45267.0,65.7453,65.754,65.6755,65.7104,45267.0
2019-06-27 12:45:00,75.36,75.42,75.34,75.4,44905.0,65.7104,65.7627,65.6929,65.7453,44905.0
2019-06-27 12:50:00,75.4,75.41,75.35,75.36,31526.0,65.7453,65.754,65.7017,65.7104,31526.0
2019-06-27 12:55:00,75.35,75.4,75.33,75.38,33427.0,65.7017,65.7453,65.6842,65.7278,33427.0
2019-06-27 13:00:00,75.38,75.42,75.37,75.39,59007.0,65.7278,65.7627,65.7191,65.7365,59007.0
2019-06-27 13:05:00,75.38,75.4,75.33,75.38,46171.0,65.7278,65.7453,65.6842,65.7278,46171.0
2019-06-27 13:10:00,75.39,75.43,75.37,75.39,39549.0,65.7365,65.7714,65.7191,65.7365,39549.0
2019-06-27 13:15:00,75.39,75.41,75.35,75.38,32856.0,65.7365,65.754,65.7017,65.7278,32856.0
2019-06-27 13:20:00,75.38,75.42,75.36,75.4,54961.0,65.7278,65.7627,65.7104,65.7453,54961.0
2019-06-27 13:25:00,75.39,75.41,75.32,75.34,44761.0,65.7365,65.754,65.6755,65.6929,44761.0
2019-06-27 13:30:00,75.34,75.4,75.32,75.39,44129.0,65.6929,65.7453,65.6755,65.7365,44129.0
2019-06-27 13:35:00,75.38,75.55,75.38,75.53,55251.0,65.7278,65.8761,65.7278,65.8586,55251.0
2019-06-27 13:40:00,75.54,75.54,75.39,75.42,57186.0,65.8673,65.8673,65.7365,65.7627,57186.0
2019-06-27 13:45:00,75.42,75.6,75.42,75.56,64664.0,65.7627,65.9196,65.7627,65.8848,64664.0
2019-06-27 13:50:00,75.55,75.6,75.52,75.59,65996.0,65.8761,65.9196,65.8499,65.9109,65996.0
2019-06-27 13:55:00,75.59,75.6,75.54,75.56,55710.0,65.9109,65.9196,65.8673,65.8848,55710.0
2019-06-27 14:00:00,75.57,75.59,75.49,75.51,63588.0,65.8935,65.9109,65.8237,65.8412,63588.0
2019-06-27 14:05:00,75.51,75.54,75.49,75.53,95699.0,65.8412,65.8673,65.8237,65.8586,95699.0
2019-06-27 14:10:00,75.53,75.55,75.48,75.48,73570.0,65.8586,65.8761,65.815,65.815,73570.0
2019-06-27 14:15:00,75.48,75.5,75.4,75.5,43367.0,65.815,65.8325,65.7453,65.8325,43367.0
2019-06-27 14:20:00,75.49,75.5,75.43,75.48,56207.0,65.8237,65.8325,65.7714,65.815,56207.0
2019-06-27 14:25:00,75.48,75.61,75.48,75.56,68783.0,65.815,65.9284,65.815,65.8848,68783.0
2019-06-27 14:30:00,75.56,75.63,75.55,75.57,49474.0,65.8848,65.9458,65.8761,65.8935,49474.0
2019-06-27 14:35:00,75.57,75.63,75.56,75.59,42215.0,65.8935,65.9458,65.8848,65.9109,42215.0
2019-06-27 14:40:00,75.58,75.59,75.51,75.55,48271.0,65.9022,65.9109,65.8412,65.8761,48271.0
2019-06-27 14:45:00,75.55,75.6,75.53,75.56,85052.0,65.8761,65.9196,65.8586,65.8848,85052.0
2019-06-27 14:50:00,75.56,75.59,75.54,75.57,41381.0,65.8848,65.9109,65.8673,65.8935,41381.0
2019-06-27 14:55:00,75.58,75.6,75.54,75.56,45275.0,65.9022,65.9196,65.8673,65.8848,45275.0
2019-06-27 15:00:00,75.55,75.56,75.52,75.53,36680.0,65.8761,65.8848,65.8499,65.8586,36680.0
2019-06-27 15:05:00,75.53,75.55,75.48,75.51,40358.0,65.8586,65.8761,65.815,65.8412,40358.0
2019-06-27 15:10:00,75.5,75.56,75.49,75.54,67625.0,65.8325,65.8848,65.8237,65.8673,67625.0
2019-06-27 15:15:00,75.53,75.54,75.47,75.53,50874.0,65.8586,65.8673,65.8063,65.8586,50874.0
2019-06-27 15:20:00,75.52,75.61,75.52,75.59,64558.0,65.8499,65.9284,65.8499,65.9109,64558.0
2019-06-27 15:25:00,75.59,75.62,75.57,75.59,54131.0,65.9109,65.9371,65.8935,65.9109,54131.0
2019-06-27 15:30:00,75.59,75.6,75.51,75.57,52885.0,65.9109,65.9196,65.8412,65.8935,52885.0
2019-06-27 15:35:00,75.56,75.57,75.5,75.51,72641.0,65.8848,65.8935,65.8325,65.8412,72641.0
2019-06-27 15:40:00,75.51,75.62,75.51,75.61,80002.0,65.8412,65.9371,65.8412,65.9284,80002.0
2019-06-27 15:45:00,75.61,75.61,75.56,75.59,152525.0,65.9284,65.9284,65.8848,65.9109,152525.0
2019-06-27 15:50:00,75.59,75.6,75.44,75.45,97164.0,65.9109,65.9196,65.7801,65.7889,97164.0
2019-06-27 15:55:00,75.45,75.5,75.4,75.42,322255.0,65.7889,65.8325,65.7453,65.7627,322255.0
2019-06-28 09:30:00,75.66,76.28,75.66,76.16,478876.0,65.972,66.5126,65.972,66.4079,478876.0
2019-06-28 09:35:00,76.14,76.44,76.11,76.28,152293.0,66.3905,66.6521,66.3643,66.5126,152293.0
2019-06-28 09:40:00,76.28,76.3,75.6,75.62,134962.0,66.5126,66.53,65.9196,65.9371,134962.0
2019-06-28 09:45:00,75.63,75.64,75.11,75.27,187900.0,65.9458,65.9545,65.4924,65.6319,187900.0
2019-06-28 09:50:00,75.27,75.37,75.16,75.22,144234.0,65.6319,65.7191,65.536,65.5883,144234.0
2019-06-28 09:55:00,75.24,75.28,75.01,75.07,78283.0,65.6057,65.6406,65.4052,65.4575,78283.0
2019-06-28 10:00:00,75.07,75.12,74.83,74.84,162409.0,65.4575,65.5011,65.2482,65.257,162409.0
2019-06-28 10:05:00,74.85,75.07,74.81,74.98,98776.0,65.2657,65.4575,65.2308,65.379,98776.0
2019-06-28 10:10:00,74.99,75.26,74.97,75.2,126920.0,65.3878,65.6232,65.3703,65.5709,126920.0
2019-06-28 10:15:00,75.19,75.3,75.13,75.28,60114.0,65.5621,65.6581,65.5098,65.6406,60114.0
2019-06-28 10:20:00,75.29,75.31,75.19,75.27,66151.0,65.6493,65.6668,65.5621,65.6319,66151.0
2019-06-28 10:25:00,75.23,75.3,75.19,75.26,65540.0,65.597,65.6581,65.5621,65.6232,65540.0
2019-06-28 10:30:00,75.26,75.28,75.15,75.2,81130.0,65.6232,65.6406,65.5273,65.5709,81130.0
2019-06-28 10:35:00,75.19,75.26,75.19,75.22,67337.0,65.5621,65.6232,65.5621,65.5883,67337.0
2019-06-28 10:40:00,75.23,75.25,75.11,75.16,104664.0,65.597,65.6145,65.4924,65.536,104664.0
2019-06-28 10:45:00,75.17,75.25,75.05,75.19,81695.0,65.5447,65.6145,65.4401,65.5621,81695.0
2019-06-28 10:50:00,75.18,75.19,74.96,74.96,105269.0,65.5534,65.5621,65.3616,65.3616,105269.0
2019-06-28 10:55:00,74.97,75.32,74.96,75.32,32386.0,65.3703,65.6755,65.3616,65.6755,32386.0
2019-06-28 11:00:00,75.32,75.39,75.28,75.3,51941.0,65.6755,65.7365,65.6406,65.6581,51941.0
2019-06-28 11:05:00,75.3,75.48,75.27,75.4,48795.0,65.6581,65.815,65.6319,65.7453,48795.0
2019-06-28 11:10:00,75.39,75.44,75.29,75.34,37401.0,65.7365,65.7801,65.6493,65.6929,37401.0
2019-06-28 11:15:00,75.34,75.43,75.32,75.37,26970.0,65.6929,65.7714,65.6755,65.7191,26970.0
2019-06-28 11:20:00,75.36,75.42,75.32,75.36,30599.0,65.7104,65.7627,65.6755,65.7104,30599.0
2019-06-28 11:25:00,75.36,75.47,75.3,75.31,48257.0,65.7104,65.8063,65.6581,65.6668,48257.0
2019-06-28 11:30:00,75.3,75.37,75.23,75.35,35706.0,65.6581,65.7191,65.597,65.7017,35706.0
2019-06-28 11:35:00,75.36,75.41,75.25,75.35,48322.0,65.7104,65.754,65.6145,65.7017,48322.0
2019-06-28 11:40:00,75.34,75.4,75.28,75.28,36789.0,65.6929,65.7453,65.6406,65.6406,36789.0
2019-06-28 11:45:00,75.28,75.31,75.19,75.25,71354.0,65.6406,65.6668,65.5621,65.6145,71354.0
2019-06-28 11:50:00,75.24,75.33,75.21,75.3,90726.0,65.6057,65.6842,65.5796,65.6581,90726.0
2019-06-28 11:55:00,75.31,75.47,75.3,75.37,102730.0,65.6668,65.8063,65.6581,65.7191,102730.0
2019-06-28 12:00:00,75.38,75.53,75.35,75.49,100297.0,65.7278,65.8586,65.7017,65.8237,100297.0
2019-06-28 12:05:00,75.49,75.57,75.41,75.42,52484.0,65.8237,65.8935,65.754,65.7627,52484.0
2019-06-28 12:10:00,75.42,75.54,75.41,75.45,54085.0,65.7627,65.8673,65.754,65.7889,54085.0
2019-06-28 12:15:00,75.44,75.56,75.41,75.53,112802.0,65.7801,65.8848,65.754,65.8586,112802.0
2019-06-28 12:20:00,75.53,75.6,75.47,75.59,69060.0,65.8586,65.9196,65.8063,65.9109,69060.0
2019-06-28 12:25:00,75.59,75.67,75.56,75.6,76159.0,65.9109,65.9807,65.8848,65.9196,76159.0
2019-06-28 12:30:00,75.6,75.78,75.57,75.77,86961.0,65.9196,66.0766,65.8935,66.0679,86961.0
2019-06-28 12:35:00,75.76,75.77,75.67,75.72,54027.0,66.0592,66.0679,65.9807,66.0243,54027.0
2019-06-28 12:40:00,75.72,75.81,75.69,75.8,39254.0,66.0243,66.1028,65.9981,66.094,39254.0
2019-06-28 12:45:00,75.8,75.82,75.73,75.82,39083.0,66.094,66.1115,66.033,66.1115,39083.0
2019-06-28 12:50:00,75.83,75.85,75.64,75.64,152194.0,66.1202,66.1376,65.9545,65.9545,152194.0
2019-06-28 12:55:00,75.63,75.78,75.61,75.78,64784.0,65.9458,66.0766,65.9284,66.0766,64784.0
2019-06-28 13:00:00,75.78,75.95,75.75,75.88,122498.0,66.0766,66.2248,66.0504,66.1638,122498.0
2019-06-28 13:05:00,75.86,75.95,75.85,75.92,37830.0,66.1464,66.2248,66.1376,66.1987,37830.0
2019-06-28 13:10:00,75.93,75.96,75.77,75.81,54804.0,66.2074,66.2336,66.0679,66.1028,54804.0
2019-06-28 13:15:00,75.79,75.92,75.77,75.78,34423.0,66.0853,66.1987,66.0679,66.0766,34423.0
2019-06-28 13:20:00,75.8,75.87,75.78,75.81,39597.0,66.094,66.1551,66.0766,66.1028,39597.0
2019-06-28 13:25:00,75.81,75.88,75.78,75.83,51492.0,66.1028,66.1638,66.0766,66.1202,51492.0
2019-06-28 13:30:00,75.84,75.92,75.82,75.86,31687.0,66.1289,66.1987,66.1115,66.1464,31687.0
2019-06-28 13:35:00,75.86,75.93,75.83,75.9,44379.0,66.1464,66.2074,66.1202,66.1812,44379.0
2019-06-28 13:40:00,75.91,75.95,75.8,75.82,39073.0,66.19,66.2248,66.094,66.1115,39073.0
2019-06-28 13:45:00,75.81,75.81,75.59,75.65,68897.0,66.1028,66.1028,65.9109,65.9632,68897.0
2019-06-28 13:50:00,75.64,75.64,75.51,75.54,52125.0,65.9545,65.9545,65.8412,65.8673,52125.0
2019-06-28 13:55:00,75.53,75.55,75.5,75.52,92405.0,65.8586,65.8761,65.8325,65.8499,92405.0
2019-06-28 14:00:00,75.52,75.66,75.48,75.61,42055.0,65.8499,65.972,65.815,65.9284,42055.0
2019-06-28 14:05:00,75.61,75.64,75.56,75.6,48990.0,65.9284,65.9545,65.8848,65.9196,48990.0
2019-06-28 14:10:00,75.6,75.61,75.52,75.61,44323.0,65.9196,65.9284,65.8499,65.9284,44323.0
2019-06-28 14:15:00,75.6,75.61,75.52,75.59,99121.0,65.9196,65.9284,65.8499,65.9109,99121.0
2019-06-28 14:20:00,75.59,75.61,75.51,75.51,52050.0,65.9109,65.9284,65.8412,65.8412,52050.0
2019-06-28 14:25:00,75.52,75.56,75.47,75.53,54509.0,65.8499,65.8848,65.8063,65.8586,54509.0
2019-06-28 14:30:00,75.53,75.61,75.52,75.57,50368.0,65.8586,65.9284,65.8499,65.8935,50368.0
2019-06-28 14:35:00,75.56,75.58,75.48,75.49,46453.0,65.8848,65.9022,65.815,65.8237,46453.0
2019-06-28 14:40:00,75.48,75.57,75.48,75.52,55559.0,65.815,65.8935,65.815,65.8499,55559.0
2019-06-28 14:45:00,75.51,75.62,75.51,75.51,81700.0,65.8412,65.9371,65.8412,65.8412,81700.0
2019-06-28 14:50:00,75.52,75.53,75.44,75.51,46315.0,65.8499,65.8586,65.7801,65.8412,46315.0
2019-06-28 14:55:00,75.51,75.54,75.46,75.48,53422.0,65.8412,65.8673,65.7976,65.815,53422.0
2019-06-28 15:00:00,75.48,75.51,75.42,75.42,73591.0,65.815,65.8412,65.7627,65.7627,73591.0
2019-06-28 15:05:00,75.42,75.43,75.37,75.41,74897.0,65.7627,65.7714,65.7191,65.754,74897.0
2019-06-28 15:10:00,75.4,75.5,75.37,75.5,58395.0,65.7453,65.8325,65.7191,65.8325,58395.0
2019-06-28 15:15:00,75.49,75.5,75.38,75.45,72632.0,65.8237,65.8325,65.7278,65.7889,72632.0
2019-06-28 15:20:00,75.45,75.5,75.44,75.48,72122.0,65.7889,65.8325,65.7801,65.815,72122.0
2019-06-28 15:25:00,75.48,75.49,75.37,75.38,107789.0,65.815,65.8237,65.7191,65.7278,107789.0
2019-06-28 15:30:00,75.38,75.49,75.33,75.49,92592.0,65.7278,65.8237,65.6842,65.8237,92592.0
2019-06-28 15:35:00,75.48,75.57,75.43,75.52,132888.0,65.815,65.8935,65.7714,65.8499,132888.0
2019-06-28 15:40:00,75.52,75.54,75.47,75.52,251373.0,65.8499,65.8673,65.8063,65.8499,251373.0
2019-06-28 15:45:00,75.53,75.57,75.44,75.46,163047.0,65.8586,65.8935,65.7801,65.7976,163047.0
2019-06-28 15:50:00,75.46,75.49,75.35,75.38,190763.0,65.7976,65.8237,65.7017,65.7278,190763.0
2019-06-28 15:55:00,75.39,76.43,75.39,76.05,1552331.0,65.7365,66.6434,65.7365,66.312,1552331.0
2019-07-01 09:30:00,80.66,80.76,79.31,79.56,1824474.0,70.3317,70.4189,69.1546,69.3726,1824474.0
2019-07-01 09:35:00,79.57,79.75,78.59,78.59,675159.0,69.3813,69.5383,68.5268,68.5268,675159.0
2019-07-01 09:40:00,78.59,78.7,77.75,77.91,534780.0,68.5268,68.6227,67.7943,67.9339,534780.0
2019-07-01 09:45:00,77.94,78.83,77.94,78.48,420487.0,67.96,68.7361,67.96,68.4309,420487.0
2019-07-01 09:50:00,78.5,78.53,78.05,78.38,357505.0,68.4483,68.4745,68.0559,68.3437,357505.0
2019-07-01 09:55:00,78.4,78.65,78.34,78.42,270292.0,68.3611,68.5791,68.3088,68.3786,270292.0
2019-07-01 10:00:00,78.44,78.82,78.35,78.7,248529.0,68.396,68.7273,68.3175,68.6227,248529.0
2019-07-01 10:05:00,78.7,78.76,78.4,78.63,223225.0,68.6227,68.675,68.3611,68.5617,223225.0
2019-07-01 10:10:00,78.64,78.64,78.31,78.41,172558.0,68.5704,68.5704,68.2826,68.3698,172558.0
2019-07-01 10:15:00,78.39,78.63,78.36,78.51,148527.0,68.3524,68.5617,68.3262,68.457,148527.0
2019-07-01 10:20:00,78.51,78.59,77.82,77.9,266469.0,68.457,68.5268,67.8554,67.9251,266469.0
2019-07-01 10:25:00,77.9,77.95,77.62,77.7,234829.0,67.9251,67.9687,67.681,67.7508,234829.0
2019-07-01 10:30:00,77.68,77.95,77.68,77.86,179364.0,67.7333,67.9687,67.7333,67.8903,179364.0
2019-07-01 10:35:00,77.84,77.92,77.77,77.82,108782.0,67.8728,67.9426,67.8118,67.8554,108782.0
2019-07-01 10:40:00,77.82,78.11,77.78,78.05,151677.0,67.8554,68.1083,67.8205,68.0559,151677.0
2019-07-01 10:45:00,78.04,78.04,77.78,77.78,119607.0,68.0472,68.0472,67.8205,67.8205,119607.0
2019-07-01 10:50:00,77.78,77.85,77.71,77.78,122967.0,67.8205,67.8815,67.7595,67.8205,122967.0
2019-07-01 10:55:00,77.78,77.86,77.69,77.83,105903.0,67.8205,67.8903,67.742,67.8641,105903.0
2019-07-01 11:00:00,77.83,78.09,77.82,78.09,138303.0,67.8641,68.0908,67.8554,68.0908,138303.0
2019-07-01 11:05:00,78.1,78.1,77.41,77.58,158120.0,68.0995,68.0995,67.4979,67.6461,158120.0
2019-07-01 11:10:00,77.58,77.71,77.5,77.6,97717.0,67.6461,67.7595,67.5764,67.6636,97717.0
2019-07-01 11:15:00,77.59,77.81,77.54,77.77,111561.0,67.6548,67.8467,67.6112,67.8118,111561.0
2019-07-01 11:20:00,77.79,77.96,77.75,77.83,87411.0,67.8292,67.9775,67.7943,67.8641,87411.0
2019-07-01 11:25:00,77.84,77.85,77.6,77.64,79735.0,67.8728,67.8815,67.6636,67.6984,79735.0
2019-07-01 11:30:00,77.65,77.81,77.63,77.76,105530.0,67.7072,67.8467,67.6897,67.8031,105530.0
2019-07-01 11:35:00,77.77,77.82,77.59,77.72,103926.0,67.8118,67.8554,67.6548,67.7682,103926.0
2019-07-01 11:40:00,77.71,77.72,77.57,77.66,107956.0,67.7595,67.7682,67.6374,67.7159,107956.0
2019-07-01 11:45:00,77.67,77.71,77.56,77.66,91038.0,67.7246,67.7595,67.6287,67.7159,91038.0
2019-07-01 11:50:00,77.66,77.9,77.65,77.77,95191.0,67.7159,67.9251,67.7072,67.8118,95191.0
2019-07-01 11:55:00,77.77,77.9,77.71,77.71,81516.0,67.8118,67.9251,67.7595,67.7595,81516.0
2019-07-01 12:00:00,77.73,77.84,77.71,77.73,64837.0,67.7769,67.8728,67.7595,67.7769,64837.0
2019-07-01 12:05:00,77.73,77.75,77.62,77.72,68525.0,67.7769,67.7943,67.681,67.7682,68525.0
2019-07-01 12:10:00,77.73,77.85,77.73,77.84,82676.0,67.7769,67.8815,67.7769,67.8728,82676.0
2019-07-01 12:15:00,77.85,77.87,77.72,77.72,49593.0,67.8815,67.899,67.7682,67.7682,49593.0
2019-07-01 12:20:00,77.72,77.74,77.53,77.59,126640.0,67.7682,67.7856,67.6025,67.6548,126640.0
2019-07-01 12:25:00,77.59,77.59,77.46,77.51,89263.0,67.6548,67.6548,67.5415,67.5851,89263.0
2019-07-01 12:30:00,77.52,77.59,77.48,77.54,72399.0,67.5938,67.6548,67.5589,67.6112,72399.0
2019-07-01 12:35:00,77.54,77.62,77.33,77.34,183606.0,67.6112,67.681,67.4281,67.4368,183606.0
2019-07-01 12:40:00,77.35,77.53,77.35,77.51,74034.0,67.4456,67.6025,67.4456,67.5851,74034.0
2019-07-01 12:45:00,77.51,77.57,77.46,77.54,55636.0,67.5851,67.6374,67.5415,67.6112,55636.0
2019-07-01 12:50:00,77.54,77.6,77.38,77.39,74343.0,67.6112,67.6636,67.4717,67.4804,74343.0
2019-07-01 12:55:00,77.39,77.41,77.23,77.31,78978.0,67.4804,67.4979,67.3409,67.4107,78978.0
2019-07-01 13:00:00,77.3,77.41,77.27,77.33,71566.0,67.402,67.4979,67.3758,67.4281,71566.0
2019-07-01 13:05:00,77.34,77.67,77.33,77.61,102762.0,67.4368,67.7246,67.4281,67.6723,102762.0
2019-07-01 13:10:00,77.6,77.65,77.48,77.57,78848.0,67.6636,67.7072,67.5589,67.6374,78848.0
2019-07-01 13:15:00,77.57,77.6,77.43,77.59,78290.0,67.6374,67.6636,67.5153,67.6548,78290.0
2019-07-01 13:20:00,77.58,77.6,77.36,77.39,72766.0,67.6461,67.6636,67.4543,67.4804,72766.0
2019-07-01 13:25:00,77.39,77.54,77.38,77.53,53271.0,67.4804,67.6112,67.4717,67.6025,53271.0
2019-07-01 13:30:00,77.54,77.57,77.5,77.56,50920.0,67.6112,67.6374,67.5764,67.6287,50920.0
2019-07-01 13:35:00,77.56,77.59,77.47,77.47,86198.0,67.6287,67.6548,67.5502,67.5502,86198.0
2019-07-01 13:40:00,77.47,77.52,77.39,77.49,65424.0,67.5502,67.5938,67.4804,67.5676,65424.0
2019-07-01 13:45:00,77.48,77.55,77.45,77.45,64798.0,67.5589,67.62,67.5328,67.5328,64798.0
2019-07-01 13:50:00,77.45,77.48,77.38,77.46,94417.0,67.5328,67.5589,67.4717,67.5415,94417.0
2019-07-01 13:55:00,77.46,77.5,77.37,77.46,65272.0,67.5415,67.5764,67.463,67.5415,65272.0
2019-07-01 14:00:00,77.47,77.49,77.24,77.27,65573.0,67.5502,67.5676,67.3497,67.3758,65573.0
2019-07-01 14:05:00,77.27,77.27,77.13,77.13,68048.0,67.3758,67.3758,67.2537,67.2537,68048.0
2019-07-01 14:10:00,77.13,77.29,77.08,77.21,96154.0,67.2537,67.3933,67.2101,67.3235,96154.0
2019-07-01 14:15:00,77.2,77.33,77.19,77.26,52102.0,67.3148,67.4281,67.3061,67.3671,52102.0
2019-07-01 14:20:00,77.27,77.29,77.22,77.26,58699.0,67.3758,67.3933,67.3322,67.3671,58699.0
2019-07-01 14:25:00,77.25,77.31,77.16,77.17,69932.0,67.3584,67.4107,67.2799,67.2886,69932.0
2019-07-01 14:30:00,77.16,77.24,77.11,77.2,72974.0,67.2799,67.3497,67.2363,67.3148,72974.0
2019-07-01 14:35:00,77.2,77.26,77.16,77.19,61835.0,67.3148,67.3671,67.2799,67.3061,61835.0
2019-07-01 14:40:00,77.19,77.23,77.17,77.2,79668.0,67.3061,67.3409,67.2886,67.3148,79668.0
2019-07-01 14:45:00,77.22,77.27,77.19,77.23,95564.0,67.3322,67.3758,67.3061,67.3409,95564.0
2019-07-01 14:50:00,77.23,77.27,77.19,77.22,69556.0,67.3409,67.3758,67.3061,67.3322,69556.0
2019-07-01 14:55:00,77.21,77.24,77.11,77.16,72004.0,67.3235,67.3497,67.2363,67.2799,72004.0
2019-07-01 15:00:00,77.16,77.27,77.13,77.24,87694.0,67.2799,67.3758,67.2537,67.3497,87694.0
2019-07-01 15:05:00,77.24,77.31,77.22,77.25,114562.0,67.3497,67.4107,67.3322,67.3584,114562.0
2019-07-01 15:10:00,77.25,77.44,77.24,77.42,88375.0,67.3584,67.524,67.3497,67.5066,88375.0
2019-07-01 15:15:00,77.43,77.49,77.36,77.43,103191.0,67.5153,67.5676,67.4543,67.5153,103191.0
2019-07-01 15:20:00,77.44,77.6,77.44,77.57,71363.0,67.524,67.6636,67.524,67.6374,71363.0
2019-07-01 15:25:00,77.56,77.6,77.51,77.56,90311.0,67.6287,67.6636,67.5851,67.6287,90311.0
2019-07-01 15:30:00,77.56,77.63,77.44,77.47,181888.0,67.6287,67.6897,67.524,67.5502,181888.0
2019-07-01 15:35:00,77.47,77.57,77.39,77.55,159656.0,67.5502,67.6374,67.4804,67.62,159656.0
2019-07-01 15:40:00,77.56,77.64,77.55,77.58,204683.0,67.6287,67.6984,67.62,67.6461,204683.0
2019-07-01 15:45:00,77.59,77.59,77.39,77.4,237388.0,67.6548,67.6548,67.4804,67.4892,237388.0
2019-07-01 15:50:00,77.4,77.54,77.39,77.5,270584.0,67.4892,67.6112,67.4804,67.5764,270584.0
2019-07-01 15:55:00,77.5,77.6,77.47,77.52,564615.0,67.5764,67.6636,67.5502,67.5938,564615.0
2019-07-02 09:30:00,77.28,77.48,76.86,76.93,251501.0,67.3845,67.5589,67.0183,67.0793,251501.0
2019-07-02 09:35:00,76.95,77.42,76.95,77.42,114237.0,67.0968,67.5066,67.0968,67.5066,114237.0
2019-07-02 09:40:00,77.44,77.46,77.22,77.32,98219.0,67.524,67.5415,67.3322,67.4194,98219.0
2019-07-02 09:45:00,77.33,77.42,77.11,77.2,125122.0,67.4281,67.5066,67.2363,67.3148,125122.0
2019-07-02 09:50:00,77.22,77.4,77.13,77.21,111614.0,67.3322,67.4892,67.2537,67.3235,111614.0
2019-07-02 09:55:00,77.22,77.38,77.08,77.12,119333.0,67.3322,67.4717,67.2101,67.245,119333.0
2019-07-02 10:00:00,77.12,77.24,77.03,77.19,157770.0,67.245,67.3497,67.1665,67.3061,157770.0
2019-07-02 10:05:00,77.18,77.19,76.97,76.98,84964.0,67.2973,67.3061,67.1142,67.1229,84964.0
2019-07-02 10:10:00,76.97,77.19,76.93,77.16,88746.0,67.1142,67.3061,67.0793,67.2799,88746.0
2019-07-02 10:15:00,77.17,77.2,77.0,77.09,51653.0,67.2886,67.3148,67.1404,67.2189,51653.0
2019-07-02 10:20:00,77.09,77.23,77.09,77.17,37382.0,67.2189,67.3409,67.2189,67.2886,37382.0
2019-07-02 10:25:00,77.17,77.36,77.15,77.31,53228.0,67.2886,67.4543,67.2712,67.4107,53228.0
2019-07-02 10:30:00,77.33,77.42,77.3,77.33,62519.0,67.4281,67.5066,67.402,67.4281,62519.0
2019-07-02 10:35:00,77.33,77.34,77.19,77.2,46542.0,67.4281,67.4368,67.3061,67.3148,46542.0
2019-07-02 10:40:00,77.2,77.33,77.17,77.23,38446.0,67.3148,67.4281,67.2886,67.3409,38446.0
2019-07-02 10:45:00,77.22,77.24,77.15,77.19,47323.0,67.3322,67.3497,67.2712,67.3061,47323.0
2019-07-02 10:50:00,77.19,77.33,77.16,77.3,63486.0,67.3061,67.4281,67.2799,67.402,63486.0
2019-07-02 10:55:00,77.3,77.33,77.24,77.29,47964.0,67.402,67.4281,67.3497,67.3933,47964.0
2019-07-02 11:00:00,77.3,77.38,77.29,77.36,53210.0,67.402,67.4717,67.3933,67.4543,53210.0
2019-07-02 11:05:00,77.37,77.39,77.26,77.26,80250.0,67.463,67.4804,67.3671,67.3671,80250.0
2019-07-02 11:10:00,77.26,77.3,77.2,77.26,43448.0,67.3671,67.402,67.3148,67.3671,43448.0
2019-07-02 11:15:00,77.26,77.26,77.12,77.22,72721.0,67.3671,67.3671,67.245,67.3322,72721.0
2019-07-02 11:20:00,77.21,77.27,77.11,77.17,71735.0,67.3235,67.3758,67.2363,67.2886,71735.0
2019-07-02 11:25:00,77.18,77.24,77.14,77.18,48372.0,67.2973,67.3497,67.2625,67.2973,48372.0
2019-07-02 11:30:00,77.19,77.22,77.02,77.02,50966.0,67.3061,67.3322,67.1578,67.1578,50966.0
2019-07-02 11:35:00,77.03,77.09,76.98,76.98,59220.0,67.1665,67.2189,67.1229,67.1229,59220.0
2019-07-02 11:40:00,76.97,77.09,76.92,77.06,89048.0,67.1142,67.2189,67.0706,67.1927,89048.0
2019-07-02 11:45:00,77.07,77.14,77.04,77.1,82409.0,67.2014,67.2625,67.1753,67.2276,82409.0
2019-07-02 11:50:00,77.11,77.12,76.94,76.96,40376.0,67.2363,67.245,67.0881,67.1055,40376.0
2019-07-02 11:55:00,76.97,77.04,76.93,76.96,41544.0,67.1142,67.1753,67.0793,67.1055,41544.0
2019-07-02 12:00:00,76.97,76.99,76.82,76.83,66937.0,67.1142,67.1317,66.9834,66.9922,66937.0
2019-07-02 12:05:00,76.82,76.92,76.82,76.87,59336.0,66.9834,67.0706,66.9834,67.027,59336.0
2019-07-02 12:10:00,76.9,76.93,76.86,76.9,35010.0,67.0532,67.0793,67.0183,67.0532,35010.0
2019-07-02 12:15:00,76.91,76.95,76.88,76.93,46012.0,67.0619,67.0968,67.0357,67.0793,46012.0
2019-07-02 12:20:00,76.93,77.04,76.89,76.97,160996.0,67.0793,67.1753,67.0445,67.1142,160996.0
2019-07-02 12:25:00,76.97,76.97,76.8,76.84,68006.0,67.1142,67.1142,66.966,67.0009,68006.0
2019-07-02 12:30:00,76.86,76.9,76.84,76.86,54173.0,67.0183,67.0532,67.0009,67.0183,54173.0
2019-07-02 12:35:00,76.87,76.89,76.76,76.84,98100.0,67.027,67.0445,66.9311,67.0009,98100.0
2019-07-02 12:40:00,76.84,76.85,76.65,76.67,70520.0,67.0009,67.0096,66.8352,66.8526,70520.0
2019-07-02 12:45:00,76.67,76.71,76.62,76.68,49195.0,66.8526,66.8875,66.809,66.8614,49195.0
2019-07-02 12:50:00,76.68,76.73,76.68,76.69,56119.0,66.8614,66.905,66.8614,66.8701,56119.0
2019-07-02 12:55:00,76.69,76.77,76.69,76.76,58159.0,66.8701,66.9398,66.8701,66.9311,58159.0
2019-07-02 13:00:00,76.76,76.81,76.72,76.81,52948.0,66.9311,66.9747,66.8962,66.9747,52948.0
2019-07-02 13:05:00,76.81,76.89,76.8,76.87,34376.0,66.9747,67.0445,66.966,67.027,34376.0
2019-07-02 13:10:00,76.87,76.87,76.77,76.79,48876.0,67.027,67.027,66.9398,66.9573,48876.0
2019-07-02 13:15:00,76.79,76.83,76.77,76.82,31664.0,66.9573,66.9922,66.9398,66.9834,31664.0
2019-07-02 13:20:00,76.82,76.88,76.79,76.83,50492.0,66.9834,67.0357,66.9573,66.9922,50492.0
2019-07-02 13:25:00,76.83,76.83,76.75,76.78,50422.0,66.9922,66.9922,66.9224,66.9486,50422.0
2019-07-02 13:30:00,76.78,76.82,76.75,76.81,42177.0,66.9486,66.9834,66.9224,66.9747,42177.0
2019-07-02 13:35:00,76.81,76.82,76.78,76.8,37736.0,66.9747,66.9834,66.9486,66.966,37736.0
2019-07-02 13:40:00,76.8,76.8,76.73,76.78,36105.0,66.966,66.966,66.905,66.9486,36105.0
2019-07-02 13:45:00,76.78,76.86,76.77,76.83,35704.0,66.9486,67.0183,66.9398,66.9922,35704.0
2019-07-02 13:50:00,76.81,76.83,76.76,76.76,48914.0,66.9747,66.9922,66.9311,66.9311,48914.0
2019-07-02 13:55:00,76.77,76.79,76.75,76.77,44515.0,66.9398,66.9573,66.9224,66.9398,44515.0
2019-07-02 14:00:00,76.76,76.83,76.76,76.83,44411.0,66.9311,66.9922,66.9311,66.9922,44411.0
2019-07-02 14:05:00,76.83,76.83,76.79,76.83,44762.0,66.9922,66.9922,66.9573,66.9922,44762.0
2019-07-02 14:10:00,76.83,76.85,76.81,76.83,39868.0,66.9922,67.0096,66.9747,66.9922,39868.0
2019-07-02 14:15:00,76.83,76.85,76.81,76.82,71922.0,66.9922,67.0096,66.9747,66.9834,71922.0
2019-07-02 14:20:00,76.82,76.83,76.73,76.74,47249.0,66.9834,66.9922,66.905,66.9137,47249.0
2019-07-02 14:25:00,76.74,76.77,76.67,76.68,49791.0,66.9137,66.9398,66.8526,66.8614,49791.0
2019-07-02 14:30:00,76.67,76.72,76.65,76.71,59684.0,66.8526,66.8962,66.8352,66.8875,59684.0
2019-07-02 14:35:00,76.7,76.74,76.68,76.72,86152.0,66.8788,66.9137,66.8614,66.8962,86152.0
2019-07-02 14:40:00,76.73,76.93,76.72,76.9,69254.0,66.905,67.0793,66.8962,67.0532,69254.0
2019-07-02 14:45:00,76.9,76.94,76.86,76.91,48037.0,67.0532,67.0881,67.0183,67.0619,48037.0
2019-07-02 14:50:00,76.91,76.93,76.85,76.86,39540.0,67.0619,67.0793,67.0096,67.0183,39540.0
2019-07-02 14:55:00,76.86,76.93,76.84,76.92,43633.0,67.0183,67.0793,67.0009,67.0706,43633.0
2019-07-02 15:00:00,76.91,77.02,76.9,77.01,72554.0,67.0619,67.1578,67.0532,67.1491,72554.0
2019-07-02 15:05:00,77.01,77.15,77.01,77.1,84060.0,67.1491,67.2712,67.1491,67.2276,84060.0
2019-07-02 15:10:00,77.11,77.18,77.05,77.08,94672.0,67.2363,67.2973,67.184,67.2101,94672.0
2019-07-02 15:15:00,77.1,77.13,77.03,77.04,61662.0,67.2276,67.2537,67.1665,67.1753,61662.0
2019-07-02 15:20:00,77.04,77.1,77.04,77.07,53583.0,67.1753,67.2276,67.1753,67.2014,53583.0
2019-07-02 15:25:00,77.07,77.1,77.02,77.03,83768.0,67.2014,67.2276,67.1578,67.1665,83768.0
2019-07-02 15:30:00,77.03,77.15,77.03,77.07,121379.0,67.1665,67.2712,67.1665,67.2014,121379.0
2019-07-02 15:35:00,77.07,77.08,76.99,77.0,112447.0,67.2014,67.2101,67.1317,67.1404,112447.0
2019-07-02 15:40:00,77.01,77.03,76.95,77.0,96399.0,67.1491,67.1665,67.0968,67.1404,96399.0
2019-07-02 15:45:00,76.99,77.06,76.99,77.02,106467.0,67.1317,67.1927,67.1317,67.1578,106467.0
2019-07-02 15:50:00,77.02,77.03,76.95,77.0,88882.0,67.1578,67.1665,67.0968,67.1404,88882.0
2019-07-02 15:55:00,77.0,77.05,76.83,77.0,216706.0,67.1404,67.184,66.9922,67.1404,216706.0
2019-07-03 09:30:00,77.09,77.23,76.2,76.56,254151.0,67.2189,67.3409,66.4428,66.7567,254151.0
2019-07-03 09:35:00,76.56,76.91,76.51,76.53,108370.0,66.7567,67.0619,66.7131,66.7306,108370.0
2019-07-03 09:40:00,76.5,76.65,76.32,76.55,155385.0,66.7044,66.8352,66.5475,66.748,155385.0
2019-07-03 09:45:00,76.58,76.62,76.34,76.35,130530.0,66.7742,66.809,66.5649,66.5736,130530.0
2019-07-03 09:50:00,76.36,76.42,76.23,76.4,78610.0,66.5823,66.6347,66.469,66.6172,78610.0
2019-07-03 09:55:00,76.4,76.5,76.31,76.42,57048.0,66.6172,66.7044,66.5387,66.6347,57048.0
2019-07-03 10:00:00,76.38,76.38,76.23,76.34,36628.0,66.5998,66.5998,66.469,66.5649,36628.0
2019-07-03 10:05:00,76.35,76.42,76.27,76.36,54098.0,66.5736,66.6347,66.5039,66.5823,54098.0
2019-07-03 10:10:00,76.36,76.57,76.35,76.42,92248.0,66.5823,66.7654,66.5736,66.6347,92248.0
2019-07-03 10:15:00,76.41,76.54,76.35,76.47,74546.0,66.6259,66.7393,66.5736,66.6782,74546.0
2019-07-03 10:20:00,76.48,76.54,76.43,76.46,32415.0,66.687,66.7393,66.6434,66.6695,32415.0
2019-07-03 10:25:00,76.45,76.62,76.42,76.58,91709.0,66.6608,66.809,66.6347,66.7742,91709.0
2019-07-03 10:30:00,76.57,76.65,76.51,76.57,72034.0,66.7654,66.8352,66.7131,66.7654,72034.0
2019-07-03 10:35:00,76.57,76.6,76.24,76.3,121353.0,66.7654,66.7916,66.4777,66.53,121353.0
2019-07-03 10:40:00,76.3,76.4,76.27,76.39,59187.0,66.53,66.6172,66.5039,66.6085,59187.0
2019-07-03 10:45:00,76.4,76.44,76.36,76.42,64670.0,66.6172,66.6521,66.5823,66.6347,64670.0
2019-07-03 10:50:00,76.43,76.5,76.39,76.43,61179.0,66.6434,66.7044,66.6085,66.6434,61179.0
2019-07-03 10:55:00,76.42,76.55,76.42,76.51,49126.0,66.6347,66.748,66.6347,66.7131,49126.0
2019-07-03 11:00:00,76.5,76.62,76.49,76.53,145027.0,66.7044,66.809,66.6957,66.7306,145027.0
2019-07-03 11:05:00,76.52,76.53,76.4,76.41,54034.0,66.7218,66.7306,66.6172,66.6259,54034.0
2019-07-03 11:10:00,76.42,76.44,76.26,76.31,47827.0,66.6347,66.6521,66.4951,66.5387,47827.0
2019-07-03 11:15:00,76.31,76.37,76.27,76.31,41561.0,66.5387,66.5911,66.5039,66.5387,41561.0
2019-07-03 11:20:00,76.31,76.39,76.28,76.32,36045.0,66.5387,66.6085,66.5126,66.5475,36045.0
2019-07-03 11:25:00,76.33,76.37,76.3,76.34,44360.0,66.5562,66.5911,66.53,66.5649,44360.0
2019-07-03 11:30:00,76.34,76.42,76.3,76.41,39523.0,66.5649,66.6347,66.53,66.6259,39523.0
2019-07-03 11:35:00,76.41,76.43,76.34,76.38,64171.0,66.6259,66.6434,66.5649,66.5998,64171.0
2019-07-03 11:40:00,76.38,76.45,76.29,76.29,83614.0,66.5998,66.6608,66.5213,66.5213,83614.0
2019-07-03 11:45:00,76.31,76.38,76.29,76.31,35215.0,66.5387,66.5998,66.5213,66.5387,35215.0
2019-07-03 11:50:00,76.31,76.36,76.29,76.32,40554.0,66.5387,66.5823,66.5213,66.5475,40554.0
2019-07-03 11:55:00,76.31,76.35,76.2,76.25,76053.0,66.5387,66.5736,66.4428,66.4864,76053.0
2019-07-03 12:00:00,76.25,76.36,76.24,76.31,79544.0,66.4864,66.5823,66.4777,66.5387,79544.0
2019-07-03 12:05:00,76.31,76.32,76.15,76.16,72654.0,66.5387,66.5475,66.3992,66.4079,72654.0
2019-07-03 12:10:00,76.16,76.19,76.06,76.1,77630.0,66.4079,66.4341,66.3207,66.3556,77630.0
2019-07-03 12:15:00,76.1,76.14,76.05,76.12,47057.0,66.3556,66.3905,66.312,66.3731,47057.0
2019-07-03 12:20:00,76.13,76.22,76.1,76.15,63416.0,66.3818,66.4603,66.3556,66.3992,63416.0
2019-07-03 12:25:00,76.16,76.2,76.12,76.14,42290.0,66.4079,66.4428,66.3731,66.3905,42290.0
2019-07-03 12:30:00,76.14,76.18,76.13,76.17,50642.0,66.3905,66.4254,66.3818,66.4167,50642.0
2019-07-03 12:35:00,76.17,76.29,76.17,76.27,94427.0,66.4167,66.5213,66.4167,66.5039,94427.0
2019-07-03 12:40:00,76.27,76.33,76.26,76.32,66212.0,66.5039,66.5562,66.4951,66.5475,66212.0
2019-07-03 12:45:00,76.32,76.37,76.28,76.36,84498.0,66.5475,66.5911,66.5126,66.5823,84498.0
2019-07-03 12:50:00,76.36,76.55,76.35,76.53,125311.0,66.5823,66.748,66.5736,66.7306,125311.0
2019-07-03 12:55:00,76.54,76.63,76.52,76.62,247440.0,66.7393,66.8178,66.7218,66.809,247440.0
2019-07-05 09:30:00,74.4,75.45,74.1,75.4,467105.0,64.8733,65.7889,64.6117,65.7453,467105.0
2019-07-05 09:35:00,75.41,75.49,75.19,75.39,166782.0,65.754,65.8237,65.5621,65.7365,166782.0
2019-07-05 09:40:00,75.41,75.66,75.26,75.58,247564.0,65.754,65.972,65.6232,65.9022,247564.0
2019-07-05 09:45:00,75.59,75.76,75.5,75.72,170694.0,65.9109,66.0592,65.8325,66.0243,170694.0
2019-07-05 09:50:00,75.72,75.74,75.55,75.66,194660.0,66.0243,66.0417,65.8761,65.972,194660.0
2019-07-05 09:55:00,75.67,75.71,75.45,75.5,187805.0,65.9807,66.0156,65.7889,65.8325,187805.0
2019-07-05 10:00:00,75.5,75.52,75.34,75.47,162064.0,65.8325,65.8499,65.6929,65.8063,162064.0
2019-07-05 10:05:00,75.47,75.62,75.38,75.46,100641.0,65.8063,65.9371,65.7278,65.7976,100641.0
2019-07-05 10:10:00,75.47,75.57,75.26,75.33,166633.0,65.8063,65.8935,65.6232,65.6842,166633.0
2019-07-05 10:15:00,75.32,75.6,75.27,75.58,94576.0,65.6755,65.9196,65.6319,65.9022,94576.0
2019-07-05 10:20:00,75.56,75.6,75.37,75.56,138914.0,65.8848,65.9196,65.7191,65.8848,138914.0
2019-07-05 10:25:00,75.56,75.68,75.45,75.63,87753.0,65.8848,65.9894,65.7889,65.9458,87753.0
2019-07-05 10:30:00,75.6,75.67,75.45,75.51,101714.0,65.9196,65.9807,65.7889,65.8412,101714.0
2019-07-05 10:35:00,75.51,75.53,75.32,75.5,72148.0,65.8412,65.8586,65.6755,65.8325,72148.0
2019-07-05 10:40:00,75.51,75.55,75.41,75.41,52871.0,65.8412,65.8761,65.754,65.754,52871.0
2019-07-05 10:45:00,75.42,75.62,75.37,75.58,70962.0,65.7627,65.9371,65.7191,65.9022,70962.0
2019-07-05 10:50:00,75.58,75.75,75.57,75.71,70197.0,65.9022,66.0504,65.8935,66.0156,70197.0
2019-07-05 10:55:00,75.7,75.97,75.43,75.92,195586.0,66.0068,66.2423,65.7714,66.1987,195586.0
2019-07-05 11:00:00,75.93,76.03,75.87,75.99,84265.0,66.2074,66.2946,66.1551,66.2597,84265.0
2019-07-05 11:05:00,75.97,76.2,75.96,76.14,136449.0,66.2423,66.4428,66.2336,66.3905,136449.0
2019-07-05 11:10:00,76.14,76.16,76.05,76.09,53733.0,66.3905,66.4079,66.312,66.3469,53733.0
2019-07-05 11:15:00,76.09,76.17,76.03,76.1,73566.0,66.3469,66.4167,66.2946,66.3556,73566.0
2019-07-05 11:20:00,76.1,76.11,76.03,76.05,37294.0,66.3556,66.3643,66.2946,66.312,37294.0
2019-07-05 11:25:00,76.06,76.16,76.05,76.08,56368.0,66.3207,66.4079,66.312,66.3382,56368.0
2019-07-05 11:30:00,76.08,76.09,75.9,76.02,93112.0,66.3382,66.3469,66.1812,66.2859,93112.0
2019-07-05 11:35:00,76.02,76.1,76.02,76.1,54470.0,66.2859,66.3556,66.2859,66.3556,54470.0
2019-07-05 11:40:00,76.09,76.09,75.87,75.92,55391.0,66.3469,66.3469,66.1551,66.1987,55391.0
2019-07-05 11:45:00,75.93,76.08,75.91,76.07,47325.0,66.2074,66.3382,66.19,66.3295,47325.0
2019-07-05 11:50:00,76.08,76.1,76.04,76.07,52139.0,66.3382,66.3556,66.3033,66.3295,52139.0
2019-07-05 11:55:00,76.06,76.29,76.03,76.29,55542.0,66.3207,66.5213,66.2946,66.5213,55542.0
2019-07-05 12:00:00,76.29,76.35,76.22,76.29,50769.0,66.5213,66.5736,66.4603,66.5213,50769.0
2019-07-05 12:05:00,76.29,76.3,76.17,76.23,48836.0,66.5213,66.53,66.4167,66.469,48836.0
2019-07-05 12:10:00,76.23,76.33,76.23,76.28,73199.0,66.469,66.5562,66.469,66.5126,73199.0
2019-07-05 12:15:00,76.29,76.41,76.29,76.39,60876.0,66.5213,66.6259,66.5213,66.6085,60876.0
2019-07-05 12:20:00,76.4,76.45,76.32,76.44,34609.0,66.6172,66.6608,66.5475,66.6521,34609.0
2019-07-05 12:25:00,76.44,76.46,76.37,76.41,41175.0,66.6521,66.6695,66.5911,66.6259,41175.0
2019-07-05 12:30:00,76.4,76.43,76.35,76.4,30981.0,66.6172,66.6434,66.5736,66.6172,30981.0
2019-07-05 12:35:00,76.4,76.45,76.38,76.4,38516.0,66.6172,66.6608,66.5998,66.6172,38516.0
2019-07-05 12:40:00,76.41,76.42,76.39,76.4,19661.0,66.6259,66.6347,66.6085,66.6172,19661.0
2019-07-05 12:45:00,76.4,76.42,76.3,76.3,46323.0,66.6172,66.6347,66.53,66.53,46323.0
2019-07-05 12:50:00,76.3,76.41,76.29,76.39,44260.0,66.53,66.6259,66.5213,66.6085,44260.0
2019-07-05 12:55:00,76.39,76.44,76.37,76.44,33825.0,66.6085,66.6521,66.5911,66.6521,33825.0
2019-07-05 13:00:00,76.44,76.45,76.33,76.37,43858.0,66.6521,66.6608,66.5562,66.5911,43858.0
2019-07-05 13:05:00,76.38,76.42,76.36,76.41,40279.0,66.5998,66.6347,66.5823,66.6259,40279.0
2019-07-05 13:10:00,76.41,76.48,76.4,76.43,29863.0,66.6259,66.687,66.6172,66.6434,29863.0
2019-07-05 13:15:00,76.43,76.46,76.39,76.42,36198.0,66.6434,66.6695,66.6085,66.6347,36198.0
2019-07-05 13:20:00,76.42,76.52,76.37,76.5,43739.0,66.6347,66.7218,66.5911,66.7044,43739.0
2019-07-05 13:25:00,76.49,76.49,76.43,76.47,26866.0,66.6957,66.6957,66.6434,66.6782,26866.0
2019-07-05 13:30:00,76.47,76.54,76.45,76.48,48995.0,66.6782,66.7393,66.6608,66.687,48995.0
2019-07-05 13:35:00,76.47,76.49,76.45,76.45,36256.0,66.6782,66.6957,66.6608,66.6608,36256.0
2019-07-05 13:40:00,76.44,76.54,76.4,76.53,41442.0,66.6521,66.7393,66.6172,66.7306,41442.0
2019-07-05 13:45:00,76.52,76.53,76.46,76.53,31056.0,66.7218,66.7306,66.6695,66.7306,31056.0
2019-07-05 13:50:00,76.54,76.62,76.53,76.54,44342.0,66.7393,66.809,66.7306,66.7393,44342.0
2019-07-05 13:55:00,76.53,76.58,76.5,76.52,30607.0,66.7306,66.7742,66.7044,66.7218,30607.0
2019-07-05 14:00:00,76.51,76.56,76.44,76.45,63445.0,66.7131,66.7567,66.6521,66.6608,63445.0
2019-07-05 14:05:00,76.45,76.47,76.41,76.45,34122.0,66.6608,66.6782,66.6259,66.6608,34122.0
2019-07-05 14:10:00,76.46,76.49,76.43,76.45,55252.0,66.6695,66.6957,66.6434,66.6608,55252.0
2019-07-05 14:15:00,76.45,76.49,76.39,76.48,41448.0,66.6608,66.6957,66.6085,66.687,41448.0
2019-07-05 14:20:00,76.48,76.56,76.48,76.54,31308.0,66.687,66.7567,66.687,66.7393,31308.0
2019-07-05 14:25:00,76.54,76.54,76.4,76.42,45326.0,66.7393,66.7393,66.6172,66.6347,45326.0
2019-07-05 14:30:00,76.41,76.52,76.41,76.48,50266.0,66.6259,66.7218,66.6259,66.687,50266.0
2019-07-05 14:35:00,76.48,76.61,76.47,76.58,37711.0,66.687,66.8003,66.6782,66.7742,37711.0
2019-07-05 14:40:00,76.58,76.67,76.57,76.65,63486.0,66.7742,66.8526,66.7654,66.8352,63486.0
2019-07-05 14:45:00,76.65,76.65,76.58,76.65,51759.0,66.8352,66.8352,66.7742,66.8352,51759.0
2019-07-05 14:50:00,76.65,76.69,76.58,76.59,48844.0,66.8352,66.8701,66.7742,66.7829,48844.0
2019-07-05 14:55:00,76.6,76.72,76.6,76.7,47755.0,66.7916,66.8962,66.7916,66.8788,47755.0
2019-07-05 15:00:00,76.7,76.72,76.62,76.66,41619.0,66.8788,66.8962,66.809,66.8439,41619.0
2019-07-05 15:05:00,76.66,76.68,76.61,76.61,32804.0,66.8439,66.8614,66.8003,66.8003,32804.0
2019-07-05 15:10:00,76.62,76.67,76.53,76.67,52109.0,66.809,66.8526,66.7306,66.8526,52109.0
2019-07-05 15:15:00,76.67,76.68,76.58,76.61,35781.0,66.8526,66.8614,66.7742,66.8003,35781.0
2019-07-05 15:20:00,76.6,76.67,76.58,76.64,40260.0,66.7916,66.8526,66.7742,66.8265,40260.0
2019-07-05 15:25:00,76.64,76.66,76.61,76.65,35085.0,66.8265,66.8439,66.8003,66.8352,35085.0
2019-07-05 15:30:00,76.64,76.69,76.57,76.58,68093.0,66.8265,66.8701,66.7654,66.7742,68093.0
2019-07-05 15:35:00,76.58,76.65,76.57,76.65,70614.0,66.7742,66.8352,66.7654,66.8352,70614.0
2019-07-05 15:40:00,76.64,76.69,76.62,76.68,69568.0,66.8265,66.8701,66.809,66.8614,69568.0
2019-07-05 15:45:00,76.68,76.72,76.66,76.68,69198.0,66.8614,66.8962,66.8439,66.8614,69198.0
2019-07-05 15:50:00,76.67,76.71,76.61,76.64,117082.0,66.8526,66.8875,66.8003,66.8265,117082.0
2019-07-05 15:55:00,76.65,76.68,76.53,76.67,274566.0,66.8352,66.8614,66.7306,66.8526,274566.0
2019-07-08 09:30:00,75.98,76.78,75.93,76.69,277031.0,66.251,66.9486,66.2074,66.8701,277031.0
2019-07-08 09:35:00,76.69,76.89,76.26,76.33,221438.0,66.8701,67.0445,66.4951,66.5562,221438.0
2019-07-08 09:40:00,76.33,76.53,76.18,76.52,153116.0,66.5562,66.7306,66.4254,66.7218,153116.0
2019-07-08 09:45:00,76.52,76.55,76.3,76.48,92620.0,66.7218,66.748,66.53,66.687,92620.0
2019-07-08 09:50:00,76.47,76.56,76.33,76.5,101153.0,66.6782,66.7567,66.5562,66.7044,101153.0
2019-07-08 09:55:00,76.54,76.6,76.4,76.56,88129.0,66.7393,66.7916,66.6172,66.7567,88129.0
2019-07-08 10:00:00,76.56,76.6,76.36,76.52,117040.0,66.7567,66.7916,66.5823,66.7218,117040.0
2019-07-08 10:05:00,76.51,76.63,76.36,76.63,130216.0,66.7131,66.8178,66.5823,66.8178,130216.0
2019-07-08 10:10:00,76.63,76.76,76.57,76.76,137370.0,66.8178,66.9311,66.7654,66.9311,137370.0
2019-07-08 10:15:00,76.76,76.89,76.73,76.87,99111.0,66.9311,67.0445,66.905,67.027,99111.0
2019-07-08 10:20:00,76.87,76.98,76.86,76.97,89746.0,67.027,67.1229,67.0183,67.1142,89746.0
2019-07-08 10:25:00,76.97,76.98,76.81,76.9,71150.0,67.1142,67.1229,66.9747,67.0532,71150.0
2019-07-08 10:30:00,76.9,76.91,76.65,76.78,113078.0,67.0532,67.0619,66.8352,66.9486,113078.0
2019-07-08 10:35:00,76.78,76.81,76.48,76.62,179446.0,66.9486,66.9747,66.687,66.809,179446.0
2019-07-08 10:40:00,76.62,76.69,76.55,76.67,94873.0,66.809,66.8701,66.748,66.8526,94873.0
2019-07-08 10:45:00,76.68,76.82,76.66,76.81,83916.0,66.8614,66.9834,66.8439,66.9747,83916.0
2019-07-08 10:50:00,76.82,76.9,76.64,76.69,151374.0,66.9834,67.0532,66.8265,66.8701,151374.0
2019-07-08 10:55:00,76.7,76.78,76.68,76.76,61862.0,66.8788,66.9486,66.8614,66.9311,61862.0
2019-07-08 11:00:00,76.76,76.83,76.75,76.82,61279.0,66.9311,66.9922,66.9224,66.9834,61279.0
2019-07-08 11:05:00,76.82,76.85,76.7,76.74,107238.0,66.9834,67.0096,66.8788,66.9137,107238.0
2019-07-08 11:10:00,76.75,76.92,76.73,76.91,47655.0,66.9224,67.0706,66.905,67.0619,47655.0
2019-07-08 11:15:00,76.91,77.03,76.87,76.96,105987.0,67.0619,67.1665,67.027,67.1055,105987.0
2019-07-08 11:20:00,76.97,76.98,76.62,76.69,141569.0,67.1142,67.1229,66.809,66.8701,141569.0
2019-07-08 11:25:00,76.67,76.68,76.5,76.54,86862.0,66.8526,66.8614,66.7044,66.7393,86862.0
2019-07-08 11:30:00,76.54,76.63,76.52,76.57,65418.0,66.7393,66.8178,66.7218,66.7654,65418.0
2019-07-08 11:35:00,76.57,76.59,76.39,76.43,69756.0,66.7654,66.7829,66.6085,66.6434,69756.0
2019-07-08 11:40:00,76.43,76.61,76.37,76.59,39476.0,66.6434,66.8003,66.5911,66.7829,39476.0
2019-07-08 11:45:00,76.58,76.64,76.54,76.54,39077.0,66.7742,66.8265,66.7393,66.7393,39077.0
2019-07-08 11:50:00,76.55,76.73,76.54,76.71,39108.0,66.748,66.905,66.7393,66.8875,39108.0
2019-07-08 11:55:00,76.7,76.74,76.64,76.67,41519.0,66.8788,66.9137,66.8265,66.8526,41519.0
2019-07-08 12:00:00,76.68,76.7,76.58,76.6,34850.0,66.8614,66.8788,66.7742,66.7916,34850.0
2019-07-08 12:05:00,76.6,76.63,76.54,76.61,42215.0,66.7916,66.8178,66.7393,66.8003,42215.0
2019-07-08 12:10:00,76.6,76.7,76.6,76.64,46021.0,66.7916,66.8788,66.7916,66.8265,46021.0
2019-07-08 12:15:00,76.64,76.67,76.61,76.62,44348.0,66.8265,66.8526,66.8003,66.809,44348.0
2019-07-08 12:20:00,76.62,76.65,76.54,76.54,44985.0,66.809,66.8352,66.7393,66.7393,44985.0
2019-07-08 12:25:00,76.53,76.57,76.52,76.54,62747.0,66.7306,66.7654,66.7218,66.7393,62747.0
2019-07-08 12:30:00,76.54,76.63,76.54,76.6,68741.0,66.7393,66.8178,66.7393,66.7916,68741.0
2019-07-08 12:35:00,76.61,76.68,76.59,76.64,51554.0,66.8003,66.8614,66.7829,66.8265,51554.0
2019-07-08 12:40:00,76.64,76.66,76.61,76.65,33767.0,66.8265,66.8439,66.8003,66.8352,33767.0
2019-07-08 12:45:00,76.64,76.75,76.63,76.75,44084.0,66.8265,66.9224,66.8178,66.9224,44084.0
2019-07-08 12:50:00,76.75,76.81,76.7,76.73,58772.0,66.9224,66.9747,66.8788,66.905,58772.0
2019-07-08 12:55:00,76.72,76.8,76.7,76.75,53176.0,66.8962,66.966,66.8788,66.9224,53176.0
2019-07-08 13:00:00,76.74,76.77,76.64,76.75,287724.0,66.9137,66.9398,66.8265,66.9224,287724.0
2019-07-08 13:05:00,76.75,76.76,76.47,76.48,103790.0,66.9224,66.9311,66.6782,66.687,103790.0
2019-07-08 13:10:00,76.48,76.52,76.44,76.51,35593.0,66.687,66.7218,66.6521,66.7131,35593.0
2019-07-08 13:15:00,76.5,76.54,76.46,76.48,48605.0,66.7044,66.7393,66.6695,66.687,48605.0
2019-07-08 13:20:00,76.48,76.5,76.46,76.48,38272.0,66.687,66.7044,66.6695,66.687,38272.0
2019-07-08 13:25:00,76.49,76.5,76.41,76.44,73661.0,66.6957,66.7044,66.6259,66.6521,73661.0
2019-07-08 13:30:00,76.44,76.48,76.43,76.47,35769.0,66.6521,66.687,66.6434,66.6782,35769.0
2019-07-08 13:35:00,76.47,76.54,76.47,76.5,34600.0,66.6782,66.7393,66.6782,66.7044,34600.0
2019-07-08 13:40:00,76.49,76.52,76.39,76.42,48575.0,66.6957,66.7218,66.6085,66.6347,48575.0
2019-07-08 13:45:00,76.41,76.44,76.39,76.43,39867.0,66.6259,66.6521,66.6085,66.6434,39867.0
2019-07-08 13:50:00,76.42,76.46,76.37,76.38,60024.0,66.6347,66.6695,66.5911,66.5998,60024.0
2019-07-08 13:55:00,76.38,76.4,76.32,76.33,51594.0,66.5998,66.6172,66.5475,66.5562,51594.0
2019-07-08 14:00:00,76.34,76.35,76.18,76.22,80423.0,66.5649,66.5736,66.4254,66.4603,80423.0
2019-07-08 14:05:00,76.22,76.24,76.16,76.21,74472.0,66.4603,66.4777,66.4079,66.4515,74472.0
2019-07-08 14:10:00,76.21,76.24,76.19,76.22,56919.0,66.4515,66.4777,66.4341,66.4603,56919.0
2019-07-08 14:15:00,76.22,76.22,76.14,76.18,54491.0,66.4603,66.4603,66.3905,66.4254,54491.0
2019-07-08 14:20:00,76.19,76.2,76.07,76.12,69162.0,66.4341,66.4428,66.3295,66.3731,69162.0
2019-07-08 14:25:00,76.12,76.12,75.98,76.1,82286.0,66.3731,66.3731,66.251,66.3556,82286.0
2019-07-08 14:30:00,76.11,76.19,76.08,76.16,93047.0,66.3643,66.4341,66.3382,66.4079,93047.0
2019-07-08 14:35:00,76.17,76.29,76.09,76.27,98612.0,66.4167,66.5213,66.3469,66.5039,98612.0
2019-07-08 14:40:00,76.27,76.4,76.27,76.39,62079.0,66.5039,66.6172,66.5039,66.6085,62079.0
2019-07-08 14:45:00,76.39,76.48,76.38,76.46,77437.0,66.6085,66.687,66.5998,66.6695,77437.0
2019-07-08 14:50:00,76.47,76.5,76.4,76.48,51091.0,66.6782,66.7044,66.6172,66.687,51091.0
2019-07-08 14:55:00,76.48,76.51,76.42,76.43,45980.0,66.687,66.7131,66.6347,66.6434,45980.0
2019-07-08 15:00:00,76.42,76.43,76.34,76.36,81917.0,66.6347,66.6434,66.5649,66.5823,81917.0
2019-07-08 15:05:00,76.36,76.47,76.35,76.46,76274.0,66.5823,66.6782,66.5736,66.6695,76274.0
2019-07-08 15:10:00,76.46,76.56,76.38,76.54,74899.0,66.6695,66.7567,66.5998,66.7393,74899.0
2019-07-08 15:15:00,76.55,76.6,76.55,76.57,40269.0,66.748,66.7916,66.748,66.7654,40269.0
2019-07-08 15:20:00,76.58,76.68,76.57,76.67,57478.0,66.7742,66.8614,66.7654,66.8526,57478.0
2019-07-08 15:25:00,76.66,76.73,76.64,76.71,56861.0,66.8439,66.905,66.8265,66.8875,56861.0
2019-07-08 15:30:00,76.72,76.8,76.67,76.79,76084.0,66.8962,66.966,66.8526,66.9573,76084.0
2019-07-08 15:35:00,76.8,76.84,76.77,76.79,74481.0,66.966,67.0009,66.9398,66.9573,74481.0
2019-07-08 15:40:00,76.8,76.82,76.68,76.69,108631.0,66.966,66.9834,66.8614,66.8701,108631.0
2019-07-08 15:45:00,76.69,76.77,76.69,76.72,85583.0,66.8701,66.9398,66.8701,66.8962,85583.0
2019-07-08 15:50:00,76.72,76.73,76.6,76.64,112375.0,66.8962,66.905,66.7916,66.8265,112375.0
2019-07-08 15:55:00,76.63,76.69,76.58,76.63,176312.0,66.8178,66.8701,66.7742,66.8178,176312.0
2019-07-09 09:30:00,76.44,76.5,76.01,76.39,170474.0,66.6521,66.7044,66.2772,66.6085,170474.0
2019-07-09 09:35:00,76.39,76.44,75.84,76.01,106108.0,66.6085,66.6521,66.1289,66.2772,106108.0
2019-07-09 09:40:00,76.05,76.17,76.0,76.11,72605.0,66.312,66.4167,66.2684,66.3643,72605.0
2019-07-09 09:45:00,76.12,76.22,76.07,76.2,76573.0,66.3731,66.4603,66.3295,66.4428,76573.0
2019-07-09 09:50:00,76.2,76.26,76.1,76.18,70164.0,66.4428,66.4951,66.3556,66.4254,70164.0
2019-07-09 09:55:00,76.19,76.24,76.16,76.22,47149.0,66.4341,66.4777,66.4079,66.4603,47149.0
2019-07-09 10:00:00,76.21,76.38,76.18,76.31,93665.0,66.4515,66.5998,66.4254,66.5387,93665.0
2019-07-09 10:05:00,76.32,76.39,76.17,76.21,87096.0,66.5475,66.6085,66.4167,66.4515,87096.0
2019-07-09 10:10:00,76.21,76.33,76.2,76.27,64511.0,66.4515,66.5562,66.4428,66.5039,64511.0
2019-07-09 10:15:00,76.28,76.35,76.21,76.31,56358.0,66.5126,66.5736,66.4515,66.5387,56358.0
2019-07-09 10:20:00,76.3,76.4,76.28,76.39,44884.0,66.53,66.6172,66.5126,66.6085,44884.0
2019-07-09 10:25:00,76.38,76.58,76.37,76.58,78458.0,66.5998,66.7742,66.5911,66.7742,78458.0
2019-07-09 10:30:00,76.58,76.77,76.57,76.77,103255.0,66.7742,66.9398,66.7654,66.9398,103255.0
2019-07-09 10:35:00,76.77,76.84,76.67,76.7,96499.0,66.9398,67.0009,66.8526,66.8788,96499.0
2019-07-09 10:40:00,76.69,76.72,76.55,76.68,65596.0,66.8701,66.8962,66.748,66.8614,65596.0
2019-07-09 10:45:00,76.69,76.74,76.57,76.74,75642.0,66.8701,66.9137,66.7654,66.9137,75642.0
2019-07-09 10:50:00,76.75,76.78,76.43,76.47,102603.0,66.9224,66.9486,66.6434,66.6782,102603.0
2019-07-09 10:55:00,76.47,76.47,76.32,76.4,62678.0,66.6782,66.6782,66.5475,66.6172,62678.0
2019-07-09 11:00:00,76.41,76.69,76.4,76.68,49428.0,66.6259,66.8701,66.6172,66.8614,49428.0
2019-07-09 11:05:00,76.67,76.78,76.66,76.74,60187.0,66.8526,66.9486,66.8439,66.9137,60187.0
2019-07-09 11:10:00,76.74,76.78,76.69,76.76,47146.0,66.9137,66.9486,66.8701,66.9311,47146.0
2019-07-09 11:15:00,76.75,76.79,76.68,76.78,43948.0,66.9224,66.9573,66.8614,66.9486,43948.0
2019-07-09 11:20:00,76.77,76.83,76.7,76.73,77194.0,66.9398,66.9922,66.8788,66.905,77194.0
2019-07-09 11:25:00,76.73,76.79,76.57,76.58,47922.0,66.905,66.9573,66.7654,66.7742,47922.0
2019-07-09 11:30:00,76.58,76.67,76.52,76.58,49021.0,66.7742,66.8526,66.7218,66.7742,49021.0
2019-07-09 11:35:00,76.56,76.64,76.55,76.59,36692.0,66.7567,66.8265,66.748,66.7829,36692.0
2019-07-09 11:40:00,76.59,76.62,76.59,76.61,33625.0,66.7829,66.809,66.7829,66.8003,33625.0
2019-07-09 11:45:00,76.61,76.69,76.59,76.66,34720.0,66.8003,66.8701,66.7829,66.8439,34720.0
2019-07-09 11:50:00,76.66,76.67,76.59,76.66,28265.0,66.8439,66.8526,66.7829,66.8439,28265.0
2019-07-09 11:55:00,76.67,76.67,76.58,76.63,53515.0,66.8526,66.8526,66.7742,66.8178,53515.0
2019-07-09 12:00:00,76.63,76.69,76.62,76.67,30219.0,66.8178,66.8701,66.809,66.8526,30219.0
2019-07-09 12:05:00,76.68,76.74,76.54,76.58,82254.0,66.8614,66.9137,66.7393,66.7742,82254.0
2019-07-09 12:10:00,76.58,76.71,76.57,76.68,27967.0,66.7742,66.8875,66.7654,66.8614,27967.0
2019-07-09 12:15:00,76.68,76.72,76.61,76.7,35785.0,66.8614,66.8962,66.8003,66.8788,35785.0
2019-07-09 12:20:00,76.7,76.7,76.61,76.65,35387.0,66.8788,66.8788,66.8003,66.8352,35387.0
2019-07-09 12:25:00,76.65,76.66,76.59,76.63,35868.0,66.8352,66.8439,66.7829,66.8178,35868.0
2019-07-09 12:30:00,76.63,76.66,76.59,76.6,67450.0,66.8178,66.8439,66.7829,66.7916,67450.0
2019-07-09 12:35:00,76.6,76.66,76.6,76.65,35274.0,66.7916,66.8439,66.7916,66.8352,35274.0
2019-07-09 12:40:00,76.65,76.66,76.57,76.58,31197.0,66.8352,66.8439,66.7654,66.7742,31197.0
2019-07-09 12:45:00,76.58,76.58,76.45,76.48,28191.0,66.7742,66.7742,66.6608,66.687,28191.0
2019-07-09 12:50:00,76.48,76.52,76.42,76.49,32639.0,66.687,66.7218,66.6347,66.6957,32639.0
2019-07-09 12:55:00,76.48,76.51,76.41,76.47,59960.0,66.687,66.7131,66.6259,66.6782,59960.0
2019-07-09 13:00:00,76.48,76.5,76.46,76.49,49198.0,66.687,66.7044,66.6695,66.6957,49198.0
2019-07-09 13:05:00,76.49,76.51,76.4,76.45,34973.0,66.6957,66.7131,66.6172,66.6608,34973.0
2019-07-09 13:10:00,76.45,76.52,76.45,76.49,31016.0,66.6608,66.7218,66.6608,66.6957,31016.0
2019-07-09 13:15:00,76.48,76.52,76.46,76.51,21724.0,66.687,66.7218,66.6695,66.7131,21724.0
2019-07-09 13:20:00,76.5,76.54,76.5,76.51,67190.0,66.7044,66.7393,66.7044,66.7131,67190.0
2019-07-09 13:25:00,76.5,76.54,76.44,76.44,53038.0,66.7044,66.7393,66.6521,66.6521,53038.0
2019-07-09 13:30:00,76.44,76.5,76.43,76.46,28718.0,66.6521,66.7044,66.6434,66.6695,28718.0
2019-07-09 13:35:00,76.45,76.5,76.43,76.49,26154.0,66.6608,66.7044,66.6434,66.6957,26154.0
2019-07-09 13:40:00,76.49,76.5,76.46,76.47,25327.0,66.6957,66.7044,66.6695,66.6782,25327.0
2019-07-09 13:45:00,76.47,76.5,76.46,76.49,8593.0,66.6782,66.7044,66.6695,66.6957,8593.0
2019-07-09 13:50:00,76.49,76.51,76.45,76.48,46983.0,66.6957,66.7131,66.6608,66.687,46983.0
2019-07-09 13:55:00,76.48,76.5,76.48,76.48,38661.0,66.687,66.7044,66.687,66.687,38661.0
2019-07-09 14:00:00,76.48,76.51,76.44,76.46,38464.0,66.687,66.7131,66.6521,66.6695,38464.0
2019-07-09 14:05:00,76.45,76.49,76.44,76.49,20727.0,66.6608,66.6957,66.6521,66.6957,20727.0
2019-07-09 14:10:00,76.48,76.51,76.48,76.49,27256.0,66.687,66.7131,66.687,66.6957,27256.0
2019-07-09 14:15:00,76.5,76.58,76.49,76.53,100577.0,66.7044,66.7742,66.6957,66.7306,100577.0
2019-07-09 14:20:00,76.53,76.54,76.47,76.48,41469.0,66.7306,66.7393,66.6782,66.687,41469.0
2019-07-09 14:25:00,76.48,76.52,76.46,76.5,31092.0,66.687,66.7218,66.6695,66.7044,31092.0
2019-07-09 14:30:00,76.5,76.52,76.49,76.5,42004.0,66.7044,66.7218,66.6957,66.7044,42004.0
2019-07-09 14:35:00,76.51,76.51,76.45,76.45,29540.0,66.7131,66.7131,66.6608,66.6608,29540.0
2019-07-09 14:40:00,76.45,76.5,76.43,76.48,34654.0,66.6608,66.7044,66.6434,66.687,34654.0
2019-07-09 14:45:00,76.48,76.5,76.46,76.47,33178.0,66.687,66.7044,66.6695,66.6782,33178.0
2019-07-09 14:50:00,76.48,76.52,76.47,76.48,32972.0,66.687,66.7218,66.6782,66.687,32972.0
2019-07-09 14:55:00,76.48,76.49,76.45,76.47,30786.0,66.687,66.6957,66.6608,66.6782,30786.0
2019-07-09 15:00:00,76.47,76.52,76.46,76.5,62441.0,66.6782,66.7218,66.6695,66.7044,62441.0
2019-07-09 15:05:00,76.5,76.53,76.47,76.5,59053.0,66.7044,66.7306,66.6782,66.7044,59053.0
2019-07-09 15:10:00,76.5,76.55,76.46,76.53,65749.0,66.7044,66.748,66.6695,66.7306,65749.0
2019-07-09 15:15:00,76.53,76.66,76.53,76.65,63866.0,66.7306,66.8439,66.7306,66.8352,63866.0
2019-07-09 15:20:00,76.64,76.64,76.58,76.64,38216.0,66.8265,66.8265,66.7742,66.8265,38216.0
2019-07-09 15:25:00,76.64,76.65,76.62,76.63,54772.0,66.8265,66.8352,66.809,66.8178,54772.0
2019-07-09 15:30:00,76.63,76.66,76.6,76.61,109245.0,66.8178,66.8439,66.7916,66.8003,109245.0
2019-07-09 15:35:00,76.61,76.63,76.55,76.6,76431.0,66.8003,66.8178,66.748,66.7916,76431.0
2019-07-09 15:40:00,76.6,76.6,76.55,76.59,97458.0,66.7916,66.7916,66.748,66.7829,97458.0
2019-07-09 15:45:00,76.58,76.63,76.54,76.61,114012.0,66.7742,66.8178,66.7393,66.8003,114012.0
2019-07-09 15:50:00,76.61,76.74,76.61,76.72,122935.0,66.8003,66.9137,66.8003,66.8962,122935.0
2019-07-09 15:55:00,76.72,76.73,76.53,76.54,430012.0,66.8962,66.905,66.7306,66.7393,430012.0
2019-07-10 09:30:00,76.86,76.95,76.13,76.16,403845.0,67.0183,67.0968,66.3818,66.4079,403845.0
2019-07-10 09:35:00,76.16,76.44,76.12,76.2,319580.0,66.4079,66.6521,66.3731,66.4428,319580.0
2019-07-10 09:40:00,76.21,76.37,76.17,76.17,206869.0,66.4515,66.5911,66.4167,66.4167,206869.0
2019-07-10 09:45:00,76.18,76.23,75.88,76.07,275351.0,66.4254,66.469,66.1638,66.3295,275351.0
2019-07-10 09:50:00,76.05,76.39,76.03,76.24,278935.0,66.312,66.6085,66.2946,66.4777,278935.0
2019-07-10 09:55:00,76.24,76.25,75.85,75.87,261759.0,66.4777,66.4864,66.1376,66.1551,261759.0
2019-07-10 10:00:00,75.87,75.94,75.45,75.62,334078.0,66.1551,66.2161,65.7889,65.9371,334078.0
2019-07-10 10:05:00,75.63,75.73,75.5,75.66,144345.0,65.9458,66.033,65.8325,65.972,144345.0
2019-07-10 10:10:00,75.69,75.75,75.46,75.56,256534.0,65.9981,66.0504,65.7976,65.8848,256534.0
2019-07-10 10:15:00,75.56,75.56,75.26,75.42,207147.0,65.8848,65.8848,65.6232,65.7627,207147.0
2019-07-10 10:20:00,75.42,75.42,74.93,74.98,271418.0,65.7627,65.7627,65.3354,65.379,271418.0
2019-07-10 10:25:00,74.98,75.1,74.95,74.99,203167.0,65.379,65.4837,65.3529,65.3878,203167.0
2019-07-10 10:30:00,74.99,75.27,74.96,75.24,287788.0,65.3878,65.6319,65.3616,65.6057,287788.0
2019-07-10 10:35:00,75.23,75.24,75.03,75.14,158573.0,65.597,65.6057,65.4226,65.5186,158573.0
2019-07-10 10:40:00,75.13,75.41,75.04,75.36,151818.0,65.5098,65.754,65.4314,65.7104,151818.0
2019-07-10 10:45:00,75.35,75.53,75.35,75.35,233774.0,65.7017,65.8586,65.7017,65.7017,233774.0
2019-07-10 10:50:00,75.36,75.37,75.02,75.03,128843.0,65.7104,65.7191,65.4139,65.4226,128843.0
2019-07-10 10:55:00,75.04,75.17,74.94,74.95,157322.0,65.4314,65.5447,65.3442,65.3529,157322.0
2019-07-10 11:00:00,74.95,75.04,74.8,74.89,128527.0,65.3529,65.4314,65.2221,65.3006,128527.0
2019-07-10 11:05:00,74.88,74.93,74.73,74.77,115702.0,65.2918,65.3354,65.1611,65.1959,115702.0
2019-07-10 11:10:00,74.77,74.84,74.66,74.76,87505.0,65.1959,65.257,65.1,65.1872,87505.0
2019-07-10 11:15:00,74.76,74.83,74.49,74.57,188057.0,65.1872,65.2482,64.9518,65.0215,188057.0
2019-07-10 11:20:00,74.58,74.76,74.57,74.7,155858.0,65.0303,65.1872,65.0215,65.1349,155858.0
2019-07-10 11:25:00,74.69,75.02,74.63,74.97,124366.0,65.1262,65.4139,65.0739,65.3703,124366.0
2019-07-10 11:30:00,74.96,75.0,74.88,74.99,110606.0,65.3616,65.3965,65.2918,65.3878,110606.0
2019-07-10 11:35:00,74.99,75.0,74.81,74.82,87951.0,65.3878,65.3965,65.2308,65.2395,87951.0
2019-07-10 11:40:00,74.83,74.87,74.72,74.82,106478.0,65.2482,65.2831,65.1523,65.2395,106478.0
2019-07-10 11:45:00,74.82,75.01,74.79,74.97,207459.0,65.2395,65.4052,65.2134,65.3703,207459.0
2019-07-10 11:50:00,74.99,75.09,74.95,74.98,132901.0,65.3878,65.475,65.3529,65.379,132901.0
2019-07-10 11:55:00,74.98,74.99,74.88,74.89,56991.0,65.379,65.3878,65.2918,65.3006,56991.0
2019-07-10 12:00:00,74.9,75.01,74.83,74.98,78406.0,65.3093,65.4052,65.2482,65.379,78406.0
2019-07-10 12:05:00,74.98,75.21,74.97,75.18,129514.0,65.379,65.5796,65.3703,65.5534,129514.0
2019-07-10 12:10:00,75.2,75.22,75.0,75.01,80993.0,65.5709,65.5883,65.3965,65.4052,80993.0
2019-07-10 12:15:00,75.0,75.09,74.99,75.07,103175.0,65.3965,65.475,65.3878,65.4575,103175.0
2019-07-10 12:20:00,75.07,75.08,74.97,74.99,62996.0,65.4575,65.4662,65.3703,65.3878,62996.0
2019-07-10 12:25:00,74.98,75.02,74.94,75.01,39500.0,65.379,65.4139,65.3442,65.4052,39500.0
2019-07-10 12:30:00,75.01,75.32,75.0,75.3,126261.0,65.4052,65.6755,65.3965,65.6581,126261.0
2019-07-10 12:35:00,75.3,75.31,75.12,75.14,71899.0,65.6581,65.6668,65.5011,65.5186,71899.0
2019-07-10 12:40:00,75.14,75.23,75.07,75.22,50408.0,65.5186,65.597,65.4575,65.5883,50408.0
2019-07-10 12:45:00,75.21,75.25,75.14,75.24,113788.0,65.5796,65.6145,65.5186,65.6057,113788.0
2019-07-10 12:50:00,75.23,75.37,75.23,75.32,75832.0,65.597,65.7191,65.597,65.6755,75832.0
2019-07-10 12:55:00,75.31,75.39,75.22,75.39,58441.0,65.6668,65.7365,65.5883,65.7365,58441.0
2019-07-10 13:00:00,75.4,75.46,75.21,75.22,89964.0,65.7453,65.7976,65.5796,65.5883,89964.0
2019-07-10 13:05:00,75.22,75.24,75.01,75.04,147754.0,65.5883,65.6057,65.4052,65.4314,147754.0
2019-07-10 13:10:00,75.04,75.22,75.02,75.21,51997.0,65.4314,65.5883,65.4139,65.5796,51997.0
2019-07-10 13:15:00,75.21,75.27,75.19,75.22,52154.0,65.5796,65.6319,65.5621,65.5883,52154.0
2019-07-10 13:20:00,75.23,75.3,75.18,75.21,94348.0,65.597,65.6581,65.5534,65.5796,94348.0
2019-07-10 13:25:00,75.2,75.27,75.19,75.23,40498.0,65.5709,65.6319,65.5621,65.597,40498.0
2019-07-10 13:30:00,75.23,75.28,75.21,75.25,51463.0,65.597,65.6406,65.5796,65.6145,51463.0
2019-07-10 13:35:00,75.25,75.28,75.24,75.26,49109.0,65.6145,65.6406,65.6057,65.6232,49109.0
2019-07-10 13:40:00,75.26,75.29,75.23,75.27,47888.0,65.6232,65.6493,65.597,65.6319,47888.0
2019-07-10 13:45:00,75.27,75.28,75.2,75.26,45509.0,65.6319,65.6406,65.5709,65.6232,45509.0
2019-07-10 13:50:00,75.27,75.32,75.23,75.29,44629.0,65.6319,65.6755,65.597,65.6493,44629.0
2019-07-10 13:55:00,75.29,75.31,75.21,75.21,54090.0,65.6493,65.6668,65.5796,65.5796,54090.0
2019-07-10 14:00:00,75.22,75.35,75.21,75.23,70667.0,65.5883,65.7017,65.5796,65.597,70667.0
2019-07-10 14:05:00,75.24,75.28,75.09,75.15,89923.0,65.6057,65.6406,65.475,65.5273,89923.0
2019-07-10 14:10:00,75.16,75.17,74.93,74.95,136903.0,65.536,65.5447,65.3354,65.3529,136903.0
2019-07-10 14:15:00,74.95,75.01,74.91,74.95,104323.0,65.3529,65.4052,65.318,65.3529,104323.0
2019-07-10 14:20:00,74.95,75.06,74.94,74.99,70013.0,65.3529,65.4488,65.3442,65.3878,70013.0
2019-07-10 14:25:00,74.98,75.02,74.89,74.89,72028.0,65.379,65.4139,65.3006,65.3006,72028.0
2019-07-10 14:30:00,74.89,75.04,74.87,74.95,225599.0,65.3006,65.4314,65.2831,65.3529,225599.0
2019-07-10 14:35:00,74.96,74.99,74.89,74.9,78396.0,65.3616,65.3878,65.3006,65.3093,78396.0
2019-07-10 14:40:00,74.9,74.94,74.86,74.88,52047.0,65.3093,65.3442,65.2744,65.2918,52047.0
2019-07-10 14:45:00,74.88,74.91,74.83,74.9,56565.0,65.2918,65.318,65.2482,65.3093,56565.0
2019-07-10 14:50:00,74.89,75.04,74.85,75.03,63185.0,65.3006,65.4314,65.2657,65.4226,63185.0
2019-07-10 14:55:00,75.04,75.09,74.9,74.94,152155.0,65.4314,65.475,65.3093,65.3442,152155.0
2019-07-10 15:00:00,74.95,75.0,74.89,74.9,116718.0,65.3529,65.3965,65.3006,65.3093,116718.0
2019-07-10 15:05:00,74.9,74.98,74.9,74.94,54871.0,65.3093,65.379,65.3093,65.3442,54871.0
2019-07-10 15:10:00,74.94,75.03,74.9,75.01,106044.0,65.3442,65.4226,65.3093,65.4052,106044.0
2019-07-10 15:15:00,75.01,75.04,74.87,74.88,80799.0,65.4052,65.4314,65.2831,65.2918,80799.0
2019-07-10 15:20:00,74.87,74.97,74.87,74.94,87942.0,65.2831,65.3703,65.2831,65.3442,87942.0
2019-07-10 15:25:00,74.93,74.98,74.9,74.94,90185.0,65.3354,65.379,65.3093,65.3442,90185.0
2019-07-10 15:30:00,74.94,75.01,74.88,74.98,180640.0,65.3442,65.4052,65.2918,65.379,180640.0
2019-07-10 15:35:00,74.97,74.97,74.82,74.84,134194.0,65.3703,65.3703,65.2395,65.257,134194.0
2019-07-10 15:40:00,74.83,74.87,74.66,74.73,168426.0,65.2482,65.2831,65.1,65.1611,168426.0
2019-07-10 15:45:00,74.72,74.73,74.46,74.46,376097.0,65.1523,65.1611,64.9256,64.9256,376097.0
2019-07-10 15:50:00,74.46,74.52,74.22,74.25,502784.0,64.9256,64.9779,64.7164,64.7425,502784.0
2019-07-10 15:55:00,74.25,74.38,74.08,74.35,1004376.0,64.7425,64.8559,64.5943,64.8297,1004376.0
2019-07-11 09:30:00,74.52,74.97,74.29,74.97,369181.0,64.9779,65.3703,64.7774,65.3703,369181.0
2019-07-11 09:35:00,74.94,75.4,74.86,75.32,217456.0,65.3442,65.7453,65.2744,65.6755,217456.0
2019-07-11 09:40:00,75.32,75.37,75.04,75.28,277331.0,65.6755,65.7191,65.4314,65.6406,277331.0
2019-07-11 09:45:00,75.31,75.5,75.23,75.35,185294.0,65.6668,65.8325,65.597,65.7017,185294.0
2019-07-11 09:50:00,75.35,75.5,75.22,75.37,196562.0,65.7017,65.8325,65.5883,65.7191,196562.0
2019-07-11 09:55:00,75.36,75.39,75.22,75.3,148958.0,65.7104,65.7365,65.5883,65.6581,148958.0
2019-07-11 10:00:00,75.3,75.33,75.14,75.26,163922.0,65.6581,65.6842,65.5186,65.6232,163922.0
2019-07-11 10:05:00,75.27,75.29,75.08,75.11,159803.0,65.6319,65.6493,65.4662,65.4924,159803.0
2019-07-11 10:10:00,75.11,75.3,74.9,75.03,187786.0,65.4924,65.6581,65.3093,65.4226,187786.0
2019-07-11 10:15:00,75.02,75.11,74.96,75.0,99795.0,65.4139,65.4924,65.3616,65.3965,99795.0
2019-07-11 10:20:00,74.98,75.1,74.92,75.08,101098.0,65.379,65.4837,65.3267,65.4662,101098.0
2019-07-11 10:25:00,75.08,75.09,74.76,74.9,133940.0,65.4662,65.475,65.1872,65.3093,133940.0
2019-07-11 10:30:00,74.91,74.95,74.71,74.77,140192.0,65.318,65.3529,65.1436,65.1959,140192.0
2019-07-11 10:35:00,74.77,74.95,74.75,74.9,156895.0,65.1959,65.3529,65.1785,65.3093,156895.0
2019-07-11 10:40:00,74.9,75.15,74.88,74.98,134257.0,65.3093,65.5273,65.2918,65.379,134257.0
2019-07-11 10:45:00,75.01,75.09,74.91,75.02,158076.0,65.4052,65.475,65.318,65.4139,158076.0
2019-07-11 10:50:00,75.02,75.15,74.99,75.11,166241.0,65.4139,65.5273,65.3878,65.4924,166241.0
2019-07-11 10:55:00,75.11,75.15,75.03,75.08,92872.0,65.4924,65.5273,65.4226,65.4662,92872.0
2019-07-11 11:00:00,75.08,75.2,74.99,75.05,167976.0,65.4662,65.5709,65.3878,65.4401,167976.0
2019-07-11 11:05:00,75.05,75.11,75.0,75.08,177822.0,65.4401,65.4924,65.3965,65.4662,177822.0
2019-07-11 11:10:00,75.07,75.18,75.04,75.13,175371.0,65.4575,65.5534,65.4314,65.5098,175371.0
2019-07-11 11:15:00,75.13,75.18,75.1,75.15,108515.0,65.5098,65.5534,65.4837,65.5273,108515.0
2019-07-11 11:20:00,75.15,75.42,75.14,75.42,132917.0,65.5273,65.7627,65.5186,65.7627,132917.0
2019-07-11 11:25:00,75.42,75.44,75.22,75.23,189510.0,65.7627,65.7801,65.5883,65.597,189510.0
2019-07-11 11:30:00,75.23,75.3,75.1,75.19,83810.0,65.597,65.6581,65.4837,65.5621,83810.0
2019-07-11 11:35:00,75.2,75.3,75.18,75.27,97007.0,65.5709,65.6581,65.5534,65.6319,97007.0
2019-07-11 11:40:00,75.27,75.35,75.24,75.29,115787.0,65.6319,65.7017,65.6057,65.6493,115787.0
2019-07-11 11:45:00,75.3,75.52,75.29,75.5,114333.0,65.6581,65.8499,65.6493,65.8325,114333.0
2019-07-11 11:50:00,75.5,75.6,75.45,75.56,122679.0,65.8325,65.9196,65.7889,65.8848,122679.0
2019-07-11 11:55:00,75.56,75.64,75.48,75.5,64350.0,65.8848,65.9545,65.815,65.8325,64350.0
2019-07-11 12:00:00,75.49,75.6,75.46,75.58,62834.0,65.8237,65.9196,65.7976,65.9022,62834.0
2019-07-11 12:05:00,75.59,75.66,75.33,75.39,165638.0,65.9109,65.972,65.6842,65.7365,165638.0
2019-07-11 12:10:00,75.39,75.45,75.3,75.45,102135.0,65.7365,65.7889,65.6581,65.7889,102135.0
2019-07-11 12:15:00,75.44,75.59,75.42,75.55,92726.0,65.7801,65.9109,65.7627,65.8761,92726.0
2019-07-11 12:20:00,75.56,75.78,75.54,75.74,179926.0,65.8848,66.0766,65.8673,66.0417,179926.0
2019-07-11 12:25:00,75.74,75.78,75.52,75.57,172987.0,66.0417,66.0766,65.8499,65.8935,172987.0
2019-07-11 12:30:00,75.58,75.68,75.44,75.44,102508.0,65.9022,65.9894,65.7801,65.7801,102508.0
2019-07-11 12:35:00,75.44,75.57,75.44,75.55,75545.0,65.7801,65.8935,65.7801,65.8761,75545.0
2019-07-11 12:40:00,75.55,75.6,75.52,75.57,40816.0,65.8761,65.9196,65.8499,65.8935,40816.0
2019-07-11 12:45:00,75.57,75.59,75.36,75.38,118812.0,65.8935,65.9109,65.7104,65.7278,118812.0
2019-07-11 12:50:00,75.37,75.38,75.26,75.28,92210.0,65.7191,65.7278,65.6232,65.6406,92210.0
2019-07-11 12:55:00,75.28,75.3,75.18,75.25,81964.0,65.6406,65.6581,65.5534,65.6145,81964.0
2019-07-11 13:00:00,75.26,75.33,75.16,75.31,149656.0,65.6232,65.6842,65.536,65.6668,149656.0
2019-07-11 13:05:00,75.31,75.35,75.08,75.09,88143.0,65.6668,65.7017,65.4662,65.475,88143.0
2019-07-11 13:10:00,75.1,75.15,75.0,75.11,93198.0,65.4837,65.5273,65.3965,65.4924,93198.0
2019-07-11 13:15:00,75.1,75.12,74.98,75.01,88720.0,65.4837,65.5011,65.379,65.4052,88720.0
2019-07-11 13:20:00,75.01,75.02,74.88,74.93,62318.0,65.4052,65.4139,65.2918,65.3354,62318.0
2019-07-11 13:25:00,74.92,74.93,74.78,74.86,74503.0,65.3267,65.3354,65.2046,65.2744,74503.0
2019-07-11 13:30:00,74.86,74.93,74.8,74.83,94779.0,65.2744,65.3354,65.2221,65.2482,94779.0
2019-07-11 13:35:00,74.83,74.84,74.63,74.66,87605.0,65.2482,65.257,65.0739,65.1,87605.0
2019-07-11 13:40:00,74.66,74.68,74.43,74.45,145848.0,65.1,65.1175,64.8995,64.9169,145848.0
2019-07-11 13:45:00,74.45,74.51,74.33,74.44,139924.0,64.9169,64.9692,64.8123,64.9082,139924.0
2019-07-11 13:50:00,74.43,74.53,74.41,74.5,119409.0,64.8995,64.9867,64.882,64.9605,119409.0
2019-07-11 13:55:00,74.49,74.49,74.26,74.31,96694.0,64.9518,64.9518,64.7512,64.7948,96694.0
2019-07-11 14:00:00,74.31,74.4,74.23,74.39,95701.0,64.7948,64.8733,64.7251,64.8646,95701.0
2019-07-11 14:05:00,74.39,74.42,74.3,74.34,76035.0,64.8646,64.8907,64.7861,64.821,76035.0
2019-07-11 14:10:00,74.34,74.38,74.19,74.28,91131.0,64.821,64.8559,64.6902,64.7687,91131.0
2019-07-11 14:15:00,74.28,74.29,73.96,73.98,131195.0,64.7687,64.7774,64.4896,64.5071,131195.0
2019-07-11 14:20:00,73.98,74.06,73.92,73.98,182235.0,64.5071,64.5768,64.4548,64.5071,182235.0
2019-07-11 14:25:00,73.98,74.06,73.96,73.98,62732.0,64.5071,64.5768,64.4896,64.5071,62732.0
2019-07-11 14:30:00,73.98,74.19,73.98,74.18,152880.0,64.5071,64.6902,64.5071,64.6815,152880.0
2019-07-11 14:35:00,74.18,74.27,74.13,74.2,105531.0,64.6815,64.76,64.6379,64.6989,105531.0
2019-07-11 14:40:00,74.2,74.24,74.11,74.13,76558.0,64.6989,64.7338,64.6204,64.6379,76558.0
2019-07-11 14:45:00,74.13,74.27,74.1,74.2,62332.0,64.6379,64.76,64.6117,64.6989,62332.0
2019-07-11 14:50:00,74.19,74.25,74.15,74.24,79004.0,64.6902,64.7425,64.6553,64.7338,79004.0
2019-07-11 14:55:00,74.24,74.24,74.13,74.14,72246.0,64.7338,64.7338,64.6379,64.6466,72246.0
2019-07-11 15:00:00,74.13,74.16,74.06,74.07,118366.0,64.6379,64.664,64.5768,64.5856,118366.0
2019-07-11 15:05:00,74.07,74.1,74.03,74.07,158322.0,64.5856,64.6117,64.5507,64.5856,158322.0
2019-07-11 15:10:00,74.07,74.2,73.96,74.0,122426.0,64.5856,64.6989,64.4896,64.5245,122426.0
2019-07-11 15:15:00,74.0,74.09,73.93,74.03,102258.0,64.5245,64.603,64.4635,64.5507,102258.0
2019-07-11 15:20:00,74.04,74.06,73.91,73.94,131978.0,64.5594,64.5768,64.446,64.4722,131978.0
2019-07-11 15:25:00,73.95,74.0,73.88,73.95,124791.0,64.4809,64.5245,64.4199,64.4809,124791.0
2019-07-11 15:30:00,73.95,74.08,73.92,73.92,191564.0,64.4809,64.5943,64.4548,64.4548,191564.0
2019-07-11 15:35:00,73.93,74.0,73.84,73.87,214004.0,64.4635,64.5245,64.385,64.4112,214004.0
2019-07-11 15:40:00,73.87,73.99,73.86,73.96,247164.0,64.4112,64.5158,64.4025,64.4896,247164.0
2019-07-11 15:45:00,73.96,74.02,73.82,73.84,255596.0,64.4896,64.542,64.3676,64.385,255596.0
2019-07-11 15:50:00,73.84,73.84,73.73,73.77,379459.0,64.385,64.385,64.2891,64.324,379459.0
2019-07-11 15:55:00,73.77,73.77,73.29,73.71,1069146.0,64.324,64.324,63.9054,64.2717,1069146.0
2019-07-12 09:30:00,74.39,74.44,73.66,74.31,318486.0,64.8646,64.9082,64.2281,64.7948,318486.0
2019-07-12 09:35:00,74.33,74.76,74.21,74.7,150450.0,64.8123,65.1872,64.7076,65.1349,150450.0
2019-07-12 09:40:00,74.7,74.81,74.63,74.74,134630.0,65.1349,65.2308,65.0739,65.1698,134630.0
2019-07-12 09:45:00,74.73,74.93,74.72,74.84,172574.0,65.1611,65.3354,65.1523,65.257,172574.0
2019-07-12 09:50:00,74.84,74.87,74.7,74.8,165324.0,65.257,65.2831,65.1349,65.2221,165324.0
2019-07-12 09:55:00,74.8,74.81,74.62,74.68,95661.0,65.2221,65.2308,65.0651,65.1175,95661.0
2019-07-12 10:00:00,74.69,74.76,74.61,74.69,69941.0,65.1262,65.1872,65.0564,65.1262,69941.0
2019-07-12 10:05:00,74.7,74.74,74.61,74.65,109905.0,65.1349,65.1698,65.0564,65.0913,109905.0
2019-07-12 10:10:00,74.66,74.66,74.44,74.56,92963.0,65.1,65.1,64.9082,65.0128,92963.0
2019-07-12 10:15:00,74.56,74.56,74.38,74.55,66894.0,65.0128,65.0128,64.8559,65.0041,66894.0
2019-07-12 10:20:00,74.54,74.62,74.47,74.58,74306.0,64.9954,65.0651,64.9343,65.0303,74306.0
2019-07-12 10:25:00,74.58,74.65,74.47,74.64,77652.0,65.0303,65.0913,64.9343,65.0826,77652.0
2019-07-12 10:30:00,74.65,74.69,74.54,74.61,81758.0,65.0913,65.1262,64.9954,65.0564,81758.0
2019-07-12 10:35:00,74.6,74.68,74.6,74.64,62325.0,65.0477,65.1175,65.0477,65.0826,62325.0
2019-07-12 10:40:00,74.64,74.65,74.48,74.48,62588.0,65.0826,65.0913,64.9431,64.9431,62588.0
2019-07-12 10:45:00,74.49,74.61,74.4,74.61,104989.0,64.9518,65.0564,64.8733,65.0564,104989.0
2019-07-12 10:50:00,74.6,74.67,74.58,74.62,73745.0,65.0477,65.1087,65.0303,65.0651,73745.0
2019-07-12 10:55:00,74.62,74.66,74.52,74.62,57126.0,65.0651,65.1,64.9779,65.0651,57126.0
2019-07-12 11:00:00,74.63,74.69,74.61,74.67,64837.0,65.0739,65.1262,65.0564,65.1087,64837.0
2019-07-12 11:05:00,74.68,74.7,74.6,74.69,60853.0,65.1175,65.1349,65.0477,65.1262,60853.0
2019-07-12 11:10:00,74.68,74.69,74.57,74.65,83975.0,65.1175,65.1262,65.0215,65.0913,83975.0
2019-07-12 11:15:00,74.66,74.72,74.64,74.69,94135.0,65.1,65.1523,65.0826,65.1262,94135.0
2019-07-12 11:20:00,74.69,74.7,74.66,74.7,74005.0,65.1262,65.1349,65.1,65.1349,74005.0
2019-07-12 11:25:00,74.7,74.76,74.66,74.72,84517.0,65.1349,65.1872,65.1,65.1523,84517.0
2019-07-12 11:30:00,74.72,74.73,74.67,74.67,68153.0,65.1523,65.1611,65.1087,65.1087,68153.0
2019-07-12 11:35:00,74.68,74.72,74.56,74.57,63700.0,65.1175,65.1523,65.0128,65.0215,63700.0
2019-07-12 11:40:00,74.57,74.67,74.56,74.63,51423.0,65.0215,65.1087,65.0128,65.0739,51423.0
2019-07-12 11:45:00,74.64,74.65,74.58,74.63,46654.0,65.0826,65.0913,65.0303,65.0739,46654.0
2019-07-12 11:50:00,74.62,74.66,74.58,74.58,64175.0,65.0651,65.1,65.0303,65.0303,64175.0
2019-07-12 11:55:00,74.59,74.71,74.58,74.7,47684.0,65.039,65.1436,65.0303,65.1349,47684.0
2019-07-12 12:00:00,74.7,74.71,74.64,74.66,70218.0,65.1349,65.1436,65.0826,65.1,70218.0
2019-07-12 12:05:00,74.66,74.71,74.63,74.67,40651.0,65.1,65.1436,65.0739,65.1087,40651.0
2019-07-12 12:10:00,74.68,74.69,74.61,74.65,32242.0,65.1175,65.1262,65.0564,65.0913,32242.0
2019-07-12 12:15:00,74.65,74.78,74.64,74.72,66552.0,65.0913,65.2046,65.0826,65.1523,66552.0
2019-07-12 12:20:00,74.72,74.75,74.71,74.73,53160.0,65.1523,65.1785,65.1436,65.1611,53160.0
2019-07-12 12:25:00,74.73,74.79,74.72,74.73,57931.0,65.1611,65.2134,65.1523,65.1611,57931.0
2019-07-12 12:30:00,74.73,74.8,74.7,74.71,61338.0,65.1611,65.2221,65.1349,65.1436,61338.0
2019-07-12 12:35:00,74.72,74.73,74.64,74.72,69807.0,65.1523,65.1611,65.0826,65.1523,69807.0
2019-07-12 12:40:00,74.72,74.72,74.5,74.51,98578.0,65.1523,65.1523,64.9605,64.9692,98578.0
2019-07-12 12:45:00,74.51,74.55,74.46,74.5,75841.0,64.9692,65.0041,64.9256,64.9605,75841.0
2019-07-12 12:50:00,74.5,74.55,74.49,74.52,43569.0,64.9605,65.0041,64.9518,64.9779,43569.0
2019-07-12 12:55:00,74.51,74.55,74.48,74.54,39156.0,64.9692,65.0041,64.9431,64.9954,39156.0
2019-07-12 13:00:00,74.55,74.58,74.51,74.55,42120.0,65.0041,65.0303,64.9692,65.0041,42120.0
2019-07-12 13:05:00,74.54,74.62,74.52,74.61,50906.0,64.9954,65.0651,64.9779,65.0564,50906.0
2019-07-12 13:10:00,74.61,74.69,74.61,74.68,36863.0,65.0564,65.1262,65.0564,65.1175,36863.0
2019-07-12 13:15:00,74.68,74.73,74.67,74.71,37728.0,65.1175,65.1611,65.1087,65.1436,37728.0
2019-07-12 13:20:00,74.72,74.74,74.69,74.74,46032.0,65.1523,65.1698,65.1262,65.1698,46032.0
2019-07-12 13:25:00,74.74,74.79,74.7,74.79,31642.0,65.1698,65.2134,65.1349,65.2134,31642.0
2019-07-12 13:30:00,74.78,74.79,74.73,74.76,29739.0,65.2046,65.2134,65.1611,65.1872,29739.0
2019-07-12 13:35:00,74.77,74.8,74.73,74.74,39985.0,65.1959,65.2221,65.1611,65.1698,39985.0
2019-07-12 13:40:00,74.74,74.75,74.61,74.66,73613.0,65.1698,65.1785,65.0564,65.1,73613.0
2019-07-12 13:45:00,74.66,74.75,74.65,74.72,25428.0,65.1,65.1785,65.0913,65.1523,25428.0
2019-07-12 13:50:00,74.72,74.77,74.72,74.77,22201.0,65.1523,65.1959,65.1523,65.1959,22201.0
2019-07-12 13:55:00,74.77,74.77,74.75,74.77,28480.0,65.1959,65.1959,65.1785,65.1959,28480.0
2019-07-12 14:00:00,74.77,74.77,74.73,74.73,30365.0,65.1959,65.1959,65.1611,65.1611,30365.0
2019-07-12 14:05:00,74.72,74.76,74.71,74.76,23549.0,65.1523,65.1872,65.1436,65.1872,23549.0
2019-07-12 14:10:00,74.75,74.84,74.75,74.84,47721.0,65.1785,65.257,65.1785,65.257,47721.0
2019-07-12 14:15:00,74.84,74.9,74.82,74.9,62505.0,65.257,65.3093,65.2395,65.3093,62505.0
2019-07-12 14:20:00,74.9,74.97,74.86,74.86,83989.0,65.3093,65.3703,65.2744,65.2744,83989.0
2019-07-12 14:25:00,74.86,74.87,74.82,74.84,35910.0,65.2744,65.2831,65.2395,65.257,35910.0
2019-07-12 14:30:00,74.84,74.92,74.84,74.9,132201.0,65.257,65.3267,65.257,65.3093,132201.0
2019-07-12 14:35:00,74.9,74.98,74.9,74.94,48952.0,65.3093,65.379,65.3093,65.3442,48952.0
2019-07-12 14:40:00,74.94,74.95,74.88,74.89,46757.0,65.3442,65.3529,65.2918,65.3006,46757.0
2019-07-12 14:45:00,74.89,74.92,74.85,74.89,54920.0,65.3006,65.3267,65.2657,65.3006,54920.0
2019-07-12 14:50:00,74.89,74.91,74.87,74.9,33498.0,65.3006,65.318,65.2831,65.3093,33498.0
2019-07-12 14:55:00,74.9,74.92,74.87,74.91,54928.0,65.3093,65.3267,65.2831,65.318,54928.0
2019-07-12 15:00:00,74.91,74.94,74.88,74.88,60061.0,65.318,65.3442,65.2918,65.2918,60061.0
2019-07-12 15:05:00,74.89,74.89,74.8,74.8,82194.0,65.3006,65.3006,65.2221,65.2221,82194.0
2019-07-12 15:10:00,74.81,74.84,74.8,74.81,63630.0,65.2308,65.257,65.2221,65.2308,63630.0
2019-07-12 15:15:00,74.82,74.85,74.8,74.84,108990.0,65.2395,65.2657,65.2221,65.257,108990.0
2019-07-12 15:20:00,74.85,74.87,74.74,74.76,95791.0,65.2657,65.2831,65.1698,65.1872,95791.0
2019-07-12 15:25:00,74.77,74.79,74.62,74.67,80814.0,65.1959,65.2134,65.0651,65.1087,80814.0
2019-07-12 15:30:00,74.68,74.79,74.67,74.78,91031.0,65.1175,65.2134,65.1087,65.2046,91031.0
2019-07-12 15:35:00,74.79,74.89,74.75,74.86,117974.0,65.2134,65.3006,65.1785,65.2744,117974.0
2019-07-12 15:40:00,74.87,74.91,74.84,74.88,107020.0,65.2831,65.318,65.257,65.2918,107020.0
2019-07-12 15:45:00,74.88,74.88,74.81,74.82,115202.0,65.2918,65.2918,65.2308,65.2395,115202.0
2019-07-12 15:50:00,74.81,74.83,74.76,74.81,150642.0,65.2308,65.2482,65.1872,65.2308,150642.0
2019-07-12 15:55:00,74.81,74.92,74.81,74.89,304659.0,65.2308,65.3267,65.2308,65.3006,304659.0
2019-07-15 09:30:00,75.15,75.7,75.13,75.69,152021.0,65.5273,66.0068,65.5098,65.9981,152021.0
2019-07-15 09:35:00,75.71,75.86,75.66,75.74,109599.0,66.0156,66.1464,65.972,66.0417,109599.0
2019-07-15 09:40:00,75.76,75.87,75.7,75.79,168217.0,66.0592,66.1551,66.0068,66.0853,168217.0
2019-07-15 09:45:00,75.8,75.82,75.52,75.56,84943.0,66.094,66.1115,65.8499,65.8848,84943.0
2019-07-15 09:50:00,75.56,75.56,75.43,75.52,85451.0,65.8848,65.8848,65.7714,65.8499,85451.0
2019-07-15 09:55:00,75.52,75.63,75.44,75.62,63981.0,65.8499,65.9458,65.7801,65.9371,63981.0
2019-07-15 10:00:00,75.63,75.76,75.62,75.74,97850.0,65.9458,66.0592,65.9371,66.0417,97850.0
2019-07-15 10:05:00,75.74,75.76,75.57,75.62,77762.0,66.0417,66.0592,65.8935,65.9371,77762.0
2019-07-15 10:10:00,75.62,75.75,75.62,75.75,77229.0,65.9371,66.0504,65.9371,66.0504,77229.0
2019-07-15 10:15:00,75.76,75.84,75.69,75.73,91591.0,66.0592,66.1289,65.9981,66.033,91591.0
2019-07-15 10:20:00,75.72,75.84,75.68,75.82,51447.0,66.0243,66.1289,65.9894,66.1115,51447.0
2019-07-15 10:25:00,75.81,75.83,75.62,75.67,59003.0,66.1028,66.1202,65.9371,65.9807,59003.0
2019-07-15 10:30:00,75.66,75.74,75.59,75.69,71106.0,65.972,66.0417,65.9109,65.9981,71106.0
2019-07-15 10:35:00,75.7,75.81,75.64,75.75,65144.0,66.0068,66.1028,65.9545,66.0504,65144.0
2019-07-15 10:40:00,75.75,75.9,75.71,75.84,103018.0,66.0504,66.1812,66.0156,66.1289,103018.0
2019-07-15 10:45:00,75.84,75.84,75.75,75.78,70333.0,66.1289,66.1289,66.0504,66.0766,70333.0
2019-07-15 10:50:00,75.78,75.85,75.77,75.81,42289.0,66.0766,66.1376,66.0679,66.1028,42289.0
2019-07-15 10:55:00,75.81,75.85,75.73,75.77,61132.0,66.1028,66.1376,66.033,66.0679,61132.0
2019-07-15 11:00:00,75.78,75.78,75.61,75.62,57440.0,66.0766,66.0766,65.9284,65.9371,57440.0
2019-07-15 11:05:00,75.62,75.65,75.45,75.52,55351.0,65.9371,65.9632,65.7889,65.8499,55351.0
2019-07-15 11:10:00,75.52,75.56,75.48,75.55,61769.0,65.8499,65.8848,65.815,65.8761,61769.0
2019-07-15 11:15:00,75.56,75.7,75.53,75.69,39853.0,65.8848,66.0068,65.8586,65.9981,39853.0
2019-07-15 11:20:00,75.69,75.77,75.68,75.72,48126.0,65.9981,66.0679,65.9894,66.0243,48126.0
2019-07-15 11:25:00,75.72,75.72,75.64,75.65,40802.0,66.0243,66.0243,65.9545,65.9632,40802.0
2019-07-15 11:30:00,75.64,75.67,75.55,75.56,39285.0,65.9545,65.9807,65.8761,65.8848,39285.0
2019-07-15 11:35:00,75.56,75.69,75.55,75.68,171317.0,65.8848,65.9981,65.8761,65.9894,171317.0
2019-07-15 11:40:00,75.68,75.75,75.66,75.69,42331.0,65.9894,66.0504,65.972,65.9981,42331.0
2019-07-15 11:45:00,75.69,75.8,75.68,75.78,50535.0,65.9981,66.094,65.9894,66.0766,50535.0
2019-07-15 11:50:00,75.78,75.85,75.78,75.79,46926.0,66.0766,66.1376,66.0766,66.0853,46926.0
2019-07-15 11:55:00,75.79,75.8,75.72,75.75,34906.0,66.0853,66.094,66.0243,66.0504,34906.0
2019-07-15 12:00:00,75.75,75.76,75.62,75.63,45390.0,66.0504,66.0592,65.9371,65.9458,45390.0
2019-07-15 12:05:00,75.62,75.63,75.43,75.47,54949.0,65.9371,65.9458,65.7714,65.8063,54949.0
2019-07-15 12:10:00,75.47,75.48,75.32,75.35,122292.0,65.8063,65.815,65.6755,65.7017,122292.0
2019-07-15 12:15:00,75.35,75.41,75.3,75.4,61799.0,65.7017,65.754,65.6581,65.7453,61799.0
2019-07-15 12:20:00,75.42,75.45,75.36,75.39,27086.0,65.7627,65.7889,65.7104,65.7365,27086.0
2019-07-15 12:25:00,75.38,75.38,75.29,75.29,58962.0,65.7278,65.7278,65.6493,65.6493,58962.0
2019-07-15 12:30:00,75.3,75.3,75.23,75.29,27638.0,65.6581,65.6581,65.597,65.6493,27638.0
2019-07-15 12:35:00,75.29,75.3,75.18,75.18,55239.0,65.6493,65.6581,65.5534,65.5534,55239.0
2019-07-15 12:40:00,75.19,75.23,75.08,75.12,54727.0,65.5621,65.597,65.4662,65.5011,54727.0
2019-07-15 12:45:00,75.13,75.14,75.04,75.04,58910.0,65.5098,65.5186,65.4314,65.4314,58910.0
2019-07-15 12:50:00,75.05,75.17,74.96,75.01,132879.0,65.4401,65.5447,65.3616,65.4052,132879.0
2019-07-15 12:55:00,75.01,75.05,74.88,74.94,56499.0,65.4052,65.4401,65.2918,65.3442,56499.0
2019-07-15 13:00:00,74.94,75.09,74.94,75.03,73173.0,65.3442,65.475,65.3442,65.4226,73173.0
2019-07-15 13:05:00,75.04,75.05,74.96,74.97,40971.0,65.4314,65.4401,65.3616,65.3703,40971.0
2019-07-15 13:10:00,74.98,75.03,74.88,74.9,52165.0,65.379,65.4226,65.2918,65.3093,52165.0
2019-07-15 13:15:00,74.9,74.94,74.79,74.9,162207.0,65.3093,65.3442,65.2134,65.3093,162207.0
2019-07-15 13:20:00,74.9,75.03,74.9,74.96,126248.0,65.3093,65.4226,65.3093,65.3616,126248.0
2019-07-15 13:25:00,74.95,75.09,74.93,75.02,57407.0,65.3529,65.475,65.3354,65.4139,57407.0
2019-07-15 13:30:00,75.02,75.11,75.0,75.11,40718.0,65.4139,65.4924,65.3965,65.4924,40718.0
2019-07-15 13:35:00,75.12,75.2,75.09,75.14,35991.0,65.5011,65.5709,65.475,65.5186,35991.0
2019-07-15 13:40:00,75.15,75.21,75.13,75.16,45308.0,65.5273,65.5796,65.5098,65.536,45308.0
2019-07-15 13:45:00,75.17,75.19,75.09,75.18,171970.0,65.5447,65.5621,65.475,65.5534,171970.0
2019-07-15 13:50:00,75.18,75.25,75.11,75.25,127223.0,65.5534,65.6145,65.4924,65.6145,127223.0
2019-07-15 13:55:00,75.26,75.33,75.25,75.31,32789.0,65.6232,65.6842,65.6145,65.6668,32789.0
2019-07-15 14:00:00,75.34,75.38,75.29,75.31,20067.0,65.6929,65.7278,65.6493,65.6668,20067.0
2019-07-15 14:05:00,75.31,75.37,75.3,75.34,21065.0,65.6668,65.7191,65.6581,65.6929,21065.0
2019-07-15 14:10:00,75.33,75.38,75.32,75.33,30920.0,65.6842,65.7278,65.6755,65.6842,30920.0
2019-07-15 14:15:00,75.33,75.35,75.26,75.29,104546.0,65.6842,65.7017,65.6232,65.6493,104546.0
2019-07-15 14:20:00,75.3,75.34,75.14,75.21,102919.0,65.6581,65.6929,65.5186,65.5796,102919.0
2019-07-15 14:25:00,75.2,75.22,75.15,75.19,56327.0,65.5709,65.5883,65.5273,65.5621,56327.0
2019-07-15 14:30:00,75.19,75.31,75.15,75.3,28580.0,65.5621,65.6668,65.5273,65.6581,28580.0
2019-07-15 14:35:00,75.3,75.34,75.28,75.31,29675.0,65.6581,65.6929,65.6406,65.6668,29675.0
2019-07-15 14:40:00,75.31,75.37,75.28,75.36,28374.0,65.6668,65.7191,65.6406,65.7104,28374.0
2019-07-15 14:45:00,75.35,75.4,75.27,75.29,55999.0,65.7017,65.7453,65.6319,65.6493,55999.0
2019-07-15 14:50:00,75.28,75.34,75.27,75.31,56362.0,65.6406,65.6929,65.6319,65.6668,56362.0
2019-07-15 14:55:00,75.31,75.32,75.27,75.27,66699.0,65.6668,65.6755,65.6319,65.6319,66699.0
2019-07-15 15:00:00,75.27,75.3,75.24,75.3,50987.0,65.6319,65.6581,65.6057,65.6581,50987.0
2019-07-15 15:05:00,75.3,75.33,75.24,75.32,52807.0,65.6581,65.6842,65.6057,65.6755,52807.0
2019-07-15 15:10:00,75.33,75.33,75.28,75.28,56257.0,65.6842,65.6842,65.6406,65.6406,56257.0
2019-07-15 15:15:00,75.29,75.32,75.27,75.32,52497.0,65.6493,65.6755,65.6319,65.6755,52497.0
2019-07-15 15:20:00,75.33,75.39,75.33,75.36,43330.0,65.6842,65.7365,65.6842,65.7104,43330.0
2019-07-15 15:25:00,75.37,75.38,75.3,75.32,61714.0,65.7191,65.7278,65.6581,65.6755,61714.0
2019-07-15 15:30:00,75.31,75.41,75.31,75.41,62597.0,65.6668,65.754,65.6668,65.754,62597.0
2019-07-15 15:35:00,75.41,75.48,75.4,75.42,72439.0,65.754,65.815,65.7453,65.7627,72439.0
2019-07-15 15:40:00,75.43,75.5,75.42,75.46,71899.0,65.7714,65.8325,65.7627,65.7976,71899.0
2019-07-15 15:45:00,75.46,75.48,75.42,75.48,82637.0,65.7976,65.815,65.7627,65.815,82637.0
2019-07-15 15:50:00,75.48,75.48,75.31,75.34,179213.0,65.815,65.815,65.6668,65.6929,179213.0
2019-07-15 15:55:00,75.34,75.45,75.34,75.43,277744.0,65.6929,65.7889,65.6929,65.7714,277744.0
2019-07-16 09:30:00,75.12,75.53,74.55,75.51,299591.0,65.5011,65.8586,65.0041,65.8412,299591.0
2019-07-16 09:35:00,75.5,75.58,75.17,75.24,150629.0,65.8325,65.9022,65.5447,65.6057,150629.0
2019-07-16 09:40:00,75.27,75.6,75.18,75.59,133402.0,65.6319,65.9196,65.5534,65.9109,133402.0
2019-07-16 09:45:00,75.61,75.98,75.52,75.97,125820.0,65.9284,66.251,65.8499,66.2423,125820.0
2019-07-16 09:50:00,75.97,76.09,75.87,75.91,180614.0,66.2423,66.3469,66.1551,66.19,180614.0
2019-07-16 09:55:00,75.9,75.95,75.86,75.94,81480.0,66.1812,66.2248,66.1464,66.2161,81480.0
2019-07-16 10:00:00,75.94,75.96,75.77,75.79,105686.0,66.2161,66.2336,66.0679,66.0853,105686.0
2019-07-16 10:05:00,75.81,75.93,75.75,75.81,121347.0,66.1028,66.2074,66.0504,66.1028,121347.0
2019-07-16 10:10:00,75.82,75.88,75.53,75.71,151308.0,66.1115,66.1638,65.8586,66.0156,151308.0
2019-07-16 10:15:00,75.71,75.96,75.71,75.9,83302.0,66.0156,66.2336,66.0156,66.1812,83302.0
2019-07-16 10:20:00,75.91,75.95,75.84,75.94,113823.0,66.19,66.2248,66.1289,66.2161,113823.0
2019-07-16 10:25:00,75.94,76.0,75.92,75.96,112189.0,66.2161,66.2684,66.1987,66.2336,112189.0
2019-07-16 10:30:00,75.96,76.0,75.77,76.0,157989.0,66.2336,66.2684,66.0679,66.2684,157989.0
2019-07-16 10:35:00,75.99,76.05,75.89,76.05,71320.0,66.2597,66.312,66.1725,66.312,71320.0
2019-07-16 10:40:00,76.04,76.13,75.95,75.96,70265.0,66.3033,66.3818,66.2248,66.2336,70265.0
2019-07-16 10:45:00,75.97,76.04,75.96,76.0,60468.0,66.2423,66.3033,66.2336,66.2684,60468.0
2019-07-16 10:50:00,76.0,76.11,75.99,76.1,73697.0,66.2684,66.3643,66.2597,66.3556,73697.0
2019-07-16 10:55:00,76.09,76.2,76.06,76.1,94624.0,66.3469,66.4428,66.3207,66.3556,94624.0
2019-07-16 11:00:00,76.1,76.23,76.09,76.14,85123.0,66.3556,66.469,66.3469,66.3905,85123.0
2019-07-16 11:05:00,76.16,76.2,76.13,76.14,67096.0,66.4079,66.4428,66.3818,66.3905,67096.0
2019-07-16 11:10:00,76.14,76.15,76.05,76.08,48130.0,66.3905,66.3992,66.312,66.3382,48130.0
2019-07-16 11:15:00,76.08,76.08,75.9,75.93,95685.0,66.3382,66.3382,66.1812,66.2074,95685.0
2019-07-16 11:20:00,75.94,75.99,75.84,75.95,88716.0,66.2161,66.2597,66.1289,66.2248,88716.0
2019-07-16 11:25:00,75.94,76.0,75.92,75.97,104972.0,66.2161,66.2684,66.1987,66.2423,104972.0
2019-07-16 11:30:00,75.98,76.06,75.98,76.04,64504.0,66.251,66.3207,66.251,66.3033,64504.0
2019-07-16 11:35:00,76.03,76.18,76.01,76.17,53352.0,66.2946,66.4254,66.2772,66.4167,53352.0
2019-07-16 11:40:00,76.18,76.22,76.09,76.2,54936.0,66.4254,66.4603,66.3469,66.4428,54936.0
2019-07-16 11:45:00,76.2,76.24,76.12,76.23,147648.0,66.4428,66.4777,66.3731,66.469,147648.0
2019-07-16 11:50:00,76.22,76.25,76.21,76.23,42289.0,66.4603,66.4864,66.4515,66.469,42289.0
2019-07-16 11:55:00,76.23,76.26,76.05,76.08,123161.0,66.469,66.4951,66.312,66.3382,123161.0
2019-07-16 12:00:00,76.08,76.18,76.08,76.12,49089.0,66.3382,66.4254,66.3382,66.3731,49089.0
2019-07-16 12:05:00,76.12,76.16,75.66,75.74,160723.0,66.3731,66.4079,65.972,66.0417,160723.0
2019-07-16 12:10:00,75.75,75.75,75.56,75.64,61838.0,66.0504,66.0504,65.8848,65.9545,61838.0
2019-07-16 12:15:00,75.64,75.66,75.43,75.52,79046.0,65.9545,65.972,65.7714,65.8499,79046.0
2019-07-16 12:20:00,75.5,75.71,75.5,75.7,110256.0,65.8325,66.0156,65.8325,66.0068,110256.0
2019-07-16 12:25:00,75.72,75.74,75.57,75.59,48897.0,66.0243,66.0417,65.8935,65.9109,48897.0
2019-07-16 12:30:00,75.61,75.76,75.59,75.76,38485.0,65.9284,66.0592,65.9109,66.0592,38485.0
2019-07-16 12:35:00,75.77,75.88,75.76,75.88,55347.0,66.0679,66.1638,66.0592,66.1638,55347.0
2019-07-16 12:40:00,75.88,75.94,75.87,75.9,38904.0,66.1638,66.2161,66.1551,66.1812,38904.0
2019-07-16 12:45:00,75.91,75.96,75.89,75.94,30665.0,66.19,66.2336,66.1725,66.2161,30665.0
2019-07-16 12:50:00,75.95,75.97,75.83,75.91,34834.0,66.2248,66.2423,66.1202,66.19,34834.0
2019-07-16 12:55:00,75.91,75.99,75.9,75.98,23829.0,66.19,66.2597,66.1812,66.251,23829.0
2019-07-16 13:00:00,75.98,76.18,75.98,76.17,49253.0,66.251,66.4254,66.251,66.4167,49253.0
2019-07-16 13:05:00,76.17,76.23,76.15,76.22,38206.0,66.4167,66.469,66.3992,66.4603,38206.0
2019-07-16 13:10:00,76.22,76.23,76.11,76.14,45409.0,66.4603,66.469,66.3643,66.3905,45409.0
2019-07-16 13:15:00,76.14,76.17,76.04,76.06,33911.0,66.3905,66.4167,66.3033,66.3207,33911.0
2019-07-16 13:20:00,76.06,76.19,76.06,76.16,34243.0,66.3207,66.4341,66.3207,66.4079,34243.0
2019-07-16 13:25:00,76.17,76.22,76.16,76.2,29279.0,66.4167,66.4603,66.4079,66.4428,29279.0
2019-07-16 13:30:00,76.2,76.25,76.16,76.18,38328.0,66.4428,66.4864,66.4079,66.4254,38328.0
2019-07-16 13:35:00,76.19,76.24,76.11,76.15,58267.0,66.4341,66.4777,66.3643,66.3992,58267.0
2019-07-16 13:40:00,76.14,76.2,76.14,76.19,35051.0,66.3905,66.4428,66.3905,66.4341,35051.0
2019-07-16 13:45:00,76.19,76.22,76.1,76.19,59038.0,66.4341,66.4603,66.3556,66.4341,59038.0
2019-07-16 13:50:00,76.19,76.22,76.14,76.14,38085.0,66.4341,66.4603,66.3905,66.3905,38085.0
2019-07-16 13:55:00,76.14,76.19,76.08,76.09,52010.0,66.3905,66.4341,66.3382,66.3469,52010.0
2019-07-16 14:00:00,76.09,76.21,76.06,76.2,40162.0,66.3469,66.4515,66.3207,66.4428,40162.0
2019-07-16 14:05:00,76.2,76.22,76.16,76.2,46118.0,66.4428,66.4603,66.4079,66.4428,46118.0
2019-07-16 14:10:00,76.2,76.23,76.13,76.18,39119.0,66.4428,66.469,66.3818,66.4254,39119.0
2019-07-16 14:15:00,76.17,76.2,76.15,76.17,48932.0,66.4167,66.4428,66.3992,66.4167,48932.0
2019-07-16 14:20:00,76.17,76.24,76.14,76.23,40774.0,66.4167,66.4777,66.3905,66.469,40774.0
2019-07-16 14:25:00,76.23,76.25,76.17,76.23,48489.0,66.469,66.4864,66.4167,66.469,48489.0
2019-07-16 14:30:00,76.23,76.26,76.19,76.23,55181.0,66.469,66.4951,66.4341,66.469,55181.0
2019-07-16 14:35:00,76.23,76.32,76.18,76.22,99396.0,66.469,66.5475,66.4254,66.4603,99396.0
2019-07-16 14:40:00,76.22,76.46,76.18,76.45,125955.0,66.4603,66.6695,66.4254,66.6608,125955.0
2019-07-16 14:45:00,76.46,76.48,76.4,76.47,58574.0,66.6695,66.687,66.6172,66.6782,58574.0
2019-07-16 14:50:00,76.47,76.5,76.37,76.38,109628.0,66.6782,66.7044,66.5911,66.5998,109628.0
2019-07-16 14:55:00,76.38,76.38,76.25,76.27,52387.0,66.5998,66.5998,66.4864,66.5039,52387.0
2019-07-16 15:00:00,76.27,76.4,76.26,76.35,73232.0,66.5039,66.6172,66.4951,66.5736,73232.0
2019-07-16 15:05:00,76.35,76.37,76.28,76.28,89534.0,66.5736,66.5911,66.5126,66.5126,89534.0
2019-07-16 15:10:00,76.27,76.3,76.18,76.22,73241.0,66.5039,66.53,66.4254,66.4603,73241.0
2019-07-16 15:15:00,76.22,76.25,76.1,76.15,118671.0,66.4603,66.4864,66.3556,66.3992,118671.0
2019-07-16 15:20:00,76.15,76.15,76.04,76.1,117158.0,66.3992,66.3992,66.3033,66.3556,117158.0
2019-07-16 15:25:00,76.1,76.1,75.91,75.92,110733.0,66.3556,66.3556,66.19,66.1987,110733.0
2019-07-16 15:30:00,75.92,76.04,75.86,75.89,131230.0,66.1987,66.3033,66.1464,66.1725,131230.0
2019-07-16 15:35:00,75.9,76.0,75.89,75.97,96329.0,66.1812,66.2684,66.1725,66.2423,96329.0
2019-07-16 15:40:00,75.96,76.03,75.96,75.98,101643.0,66.2336,66.2946,66.2336,66.251,101643.0
2019-07-16 15:45:00,75.98,76.02,75.79,75.81,92790.0,66.251,66.2859,66.0853,66.1028,92790.0
2019-07-16 15:50:00,75.81,75.9,75.8,75.83,108335.0,66.1028,66.1812,66.094,66.1202,108335.0
2019-07-16 15:55:00,75.84,75.87,75.64,75.68,293806.0,66.1289,66.1551,65.9545,65.9894,293806.0
2019-07-17 09:30:00,78.68,79.4,78.24,79.28,1392267.0,68.6053,69.2331,68.2216,69.1284,1392267.0
2019-07-17 09:35:00,79.29,79.35,77.52,77.55,1090676.0,69.1372,69.1895,67.5938,67.62,1090676.0
2019-07-17 09:40:00,77.54,77.67,76.76,76.78,1192975.0,67.6112,67.7246,66.9311,66.9486,1192975.0
2019-07-17 09:45:00,76.78,77.42,76.63,77.15,890212.0,66.9486,67.5066,66.8178,67.2712,890212.0
2019-07-17 09:50:00,77.15,77.16,76.94,77.05,420514.0,67.2712,67.2799,67.0881,67.184,420514.0
2019-07-17 09:55:00,77.06,77.4,76.68,76.87,643153.0,67.1927,67.4892,66.8614,67.027,643153.0
2019-07-17 10:00:00,76.87,76.98,76.33,76.67,542862.0,67.027,67.1229,66.5562,66.8526,542862.0
2019-07-17 10:05:00,76.67,76.72,76.27,76.33,298608.0,66.8526,66.8962,66.5039,66.5562,298608.0
2019-07-17 10:10:00,76.33,76.45,76.08,76.09,384071.0,66.5562,66.6608,66.3382,66.3469,384071.0
2019-07-17 10:15:00,76.09,76.68,76.07,76.48,451758.0,66.3469,66.8614,66.3295,66.687,451758.0
2019-07-17 10:20:00,76.46,76.68,76.44,76.48,322902.0,66.6695,66.8614,66.6521,66.687,322902.0
2019-07-17 10:25:00,76.48,76.55,76.12,76.19,325097.0,66.687,66.748,66.3731,66.4341,325097.0
2019-07-17 10:30:00,76.17,76.26,76.02,76.11,216901.0,66.4167,66.4951,66.2859,66.3643,216901.0
2019-07-17 10:35:00,76.1,76.27,75.89,76.25,311700.0,66.3556,66.5039,66.1725,66.4864,311700.0
2019-07-17 10:40:00,76.26,76.28,75.78,75.82,229201.0,66.4951,66.5126,66.0766,66.1115,229201.0
2019-07-17 10:45:00,75.81,75.97,75.71,75.91,210665.0,66.1028,66.2423,66.0156,66.19,210665.0
2019-07-17 10:50:00,75.92,76.07,75.82,75.93,133791.0,66.1987,66.3295,66.1115,66.2074,133791.0
2019-07-17 10:55:00,75.94,76.37,75.9,76.32,236380.0,66.2161,66.5911,66.1812,66.5475,236380.0
2019-07-17 11:00:00,76.33,76.5,76.26,76.48,238487.0,66.5562,66.7044,66.4951,66.687,238487.0
2019-07-17 11:05:00,76.49,76.54,76.32,76.42,164940.0,66.6957,66.7393,66.5475,66.6347,164940.0
2019-07-17 11:10:00,76.42,76.65,76.4,76.47,192488.0,66.6347,66.8352,66.6172,66.6782,192488.0
2019-07-17 11:15:00,76.47,76.7,76.41,76.63,145230.0,66.6782,66.8788,66.6259,66.8178,145230.0
2019-07-17 11:20:00,76.65,76.73,76.54,76.67,203074.0,66.8352,66.905,66.7393,66.8526,203074.0
2019-07-17 11:25:00,76.67,76.71,76.53,76.68,230590.0,66.8526,66.8875,66.7306,66.8614,230590.0
2019-07-17 11:30:00,76.67,76.71,76.6,76.6,146421.0,66.8526,66.8875,66.7916,66.7916,146421.0
2019-07-17 11:35:00,76.61,76.63,76.36,76.42,175098.0,66.8003,66.8178,66.5823,66.6347,175098.0
2019-07-17 11:40:00,76.42,76.56,76.35,76.56,82321.0,66.6347,66.7567,66.5736,66.7567,82321.0
2019-07-17 11:45:00,76.56,76.7,76.53,76.67,119703.0,66.7567,66.8788,66.7306,66.8526,119703.0
2019-07-17 11:50:00,76.66,76.77,76.65,76.68,138194.0,66.8439,66.9398,66.8352,66.8614,138194.0
2019-07-17 11:55:00,76.7,76.74,76.57,76.64,78570.0,66.8788,66.9137,66.7654,66.8265,78570.0
2019-07-17 12:00:00,76.64,76.72,76.59,76.71,49054.0,66.8265,66.8962,66.7829,66.8875,49054.0
2019-07-17 12:05:00,76.72,76.82,76.7,76.82,111189.0,66.8962,66.9834,66.8788,66.9834,111189.0
2019-07-17 12:10:00,76.82,76.82,76.68,76.68,90737.0,66.9834,66.9834,66.8614,66.8614,90737.0
2019-07-17 12:15:00,76.68,76.71,76.59,76.71,105470.0,66.8614,66.8875,66.7829,66.8875,105470.0
2019-07-17 12:20:00,76.72,76.73,76.47,76.53,102230.0,66.8962,66.905,66.6782,66.7306,102230.0
2019-07-17 12:25:00,76.53,76.54,76.43,76.49,59648.0,66.7306,66.7393,66.6434,66.6957,59648.0
2019-07-17 12:30:00,76.49,76.49,76.38,76.45,77821.0,66.6957,66.6957,66.5998,66.6608,77821.0
2019-07-17 12:35:00,76.44,76.59,76.43,76.54,77282.0,66.6521,66.7829,66.6434,66.7393,77282.0
2019-07-17 12:40:00,76.53,76.66,76.48,76.61,70832.0,66.7306,66.8439,66.687,66.8003,70832.0
2019-07-17 12:45:00,76.61,76.7,76.57,76.69,67298.0,66.8003,66.8788,66.7654,66.8701,67298.0
2019-07-17 12:50:00,76.7,76.77,76.63,76.64,86067.0,66.8788,66.9398,66.8178,66.8265,86067.0
2019-07-17 12:55:00,76.64,76.68,76.52,76.54,102549.0,66.8265,66.8614,66.7218,66.7393,102549.0
2019-07-17 13:00:00,76.56,76.65,76.52,76.58,122559.0,66.7567,66.8352,66.7218,66.7742,122559.0
2019-07-17 13:05:00,76.59,76.59,76.42,76.43,64226.0,66.7829,66.7829,66.6347,66.6434,64226.0
2019-07-17 13:10:00,76.43,76.5,76.41,76.5,38328.0,66.6434,66.7044,66.6259,66.7044,38328.0
2019-07-17 13:15:00,76.51,76.58,76.45,76.48,145722.0,66.7131,66.7742,66.6608,66.687,145722.0
2019-07-17 13:20:00,76.5,76.5,76.43,76.45,29508.0,66.7044,66.7044,66.6434,66.6608,29508.0
2019-07-17 13:25:00,76.45,76.5,76.36,76.44,67920.0,66.6608,66.7044,66.5823,66.6521,67920.0
2019-07-17 13:30:00,76.44,76.56,76.43,76.52,79278.0,66.6521,66.7567,66.6434,66.7218,79278.0
2019-07-17 13:35:00,76.53,76.53,76.45,76.48,82066.0,66.7306,66.7306,66.6608,66.687,82066.0
2019-07-17 13:40:00,76.47,76.66,76.45,76.58,143306.0,66.6782,66.8439,66.6608,66.7742,143306.0
2019-07-17 13:45:00,76.58,76.75,76.58,76.73,137017.0,66.7742,66.9224,66.7742,66.905,137017.0
2019-07-17 13:50:00,76.73,76.88,76.71,76.87,95371.0,66.905,67.0357,66.8875,67.027,95371.0
2019-07-17 13:55:00,76.87,76.93,76.81,76.92,149067.0,67.027,67.0793,66.9747,67.0706,149067.0
2019-07-17 14:00:00,76.92,76.93,76.85,76.87,122224.0,67.0706,67.0793,67.0096,67.027,122224.0
2019-07-17 14:05:00,76.87,76.88,76.76,76.8,96867.0,67.027,67.0357,66.9311,66.966,96867.0
2019-07-17 14:10:00,76.8,76.84,76.69,76.69,87172.0,66.966,67.0009,66.8701,66.8701,87172.0
2019-07-17 14:15:00,76.7,76.82,76.67,76.82,165650.0,66.8788,66.9834,66.8526,66.9834,165650.0
2019-07-17 14:20:00,76.82,76.86,76.78,76.8,117815.0,66.9834,67.0183,66.9486,66.966,117815.0
2019-07-17 14:25:00,76.79,76.83,76.77,76.81,78580.0,66.9573,66.9922,66.9398,66.9747,78580.0
2019-07-17 14:30:00,76.81,76.81,76.66,76.66,80138.0,66.9747,66.9747,66.8439,66.8439,80138.0
2019-07-17 14:35:00,76.66,76.66,76.5,76.54,71162.0,66.8439,66.8439,66.7044,66.7393,71162.0
2019-07-17 14:40:00,76.53,76.61,76.53,76.59,141430.0,66.7306,66.8003,66.7306,66.7829,141430.0
2019-07-17 14:45:00,76.59,76.6,76.46,76.46,56154.0,66.7829,66.7916,66.6695,66.6695,56154.0
2019-07-17 14:50:00,76.47,76.48,76.35,76.37,63408.0,66.6782,66.687,66.5736,66.5911,63408.0
2019-07-17 14:55:00,76.36,76.39,76.27,76.33,86600.0,66.5823,66.6085,66.5039,66.5562,86600.0
2019-07-17 15:00:00,76.34,76.36,76.18,76.19,104213.0,66.5649,66.5823,66.4254,66.4341,104213.0
2019-07-17 15:05:00,76.19,76.26,76.15,76.23,118919.0,66.4341,66.4951,66.3992,66.469,118919.0
2019-07-17 15:10:00,76.23,76.25,76.21,76.25,69249.0,66.469,66.4864,66.4515,66.4864,69249.0
2019-07-17 15:15:00,76.24,76.25,76.16,76.19,111265.0,66.4777,66.4864,66.4079,66.4341,111265.0
2019-07-17 15:20:00,76.17,76.22,75.99,76.03,167670.0,66.4167,66.4603,66.2597,66.2946,167670.0
2019-07-17 15:25:00,76.02,76.09,75.96,76.0,122872.0,66.2859,66.3469,66.2336,66.2684,122872.0
2019-07-17 15:30:00,75.99,76.11,75.94,75.95,213258.0,66.2597,66.3643,66.2161,66.2248,213258.0
2019-07-17 15:35:00,75.95,76.02,75.86,75.97,218497.0,66.2248,66.2859,66.1464,66.2423,218497.0
2019-07-17 15:40:00,75.96,75.99,75.89,75.94,160693.0,66.2336,66.2597,66.1725,66.2161,160693.0
2019-07-17 15:45:00,75.95,76.0,75.89,75.98,202959.0,66.2248,66.2684,66.1725,66.251,202959.0
2019-07-17 15:50:00,75.99,76.0,75.9,75.92,175253.0,66.2597,66.2684,66.1812,66.1987,175253.0
2019-07-17 15:55:00,75.92,75.96,75.74,75.75,517763.0,66.1987,66.2336,66.0417,66.0504,517763.0
2019-07-18 09:30:00,74.97,75.34,74.61,74.93,408224.0,65.3703,65.6929,65.0564,65.3354,408224.0
2019-07-18 09:35:00,74.97,75.21,74.94,75.0,229844.0,65.3703,65.5796,65.3442,65.3965,229844.0
2019-07-18 09:40:00,74.99,75.14,74.56,75.06,259624.0,65.3878,65.5186,65.0128,65.4488,259624.0
2019-07-18 09:45:00,75.09,75.32,75.03,75.17,149584.0,65.475,65.6755,65.4226,65.5447,149584.0
2019-07-18 09:50:00,75.17,75.35,75.01,75.24,117353.0,65.5447,65.7017,65.4052,65.6057,117353.0
2019-07-18 09:55:00,75.24,75.24,75.06,75.07,97915.0,65.6057,65.6057,65.4488,65.4575,97915.0
2019-07-18 10:00:00,75.07,75.11,74.78,75.11,133885.0,65.4575,65.4924,65.2046,65.4924,133885.0
2019-07-18 10:05:00,75.1,75.12,74.76,74.81,139228.0,65.4837,65.5011,65.1872,65.2308,139228.0
2019-07-18 10:10:00,74.82,74.95,74.73,74.74,96051.0,65.2395,65.3529,65.1611,65.1698,96051.0
2019-07-18 10:15:00,74.72,74.91,74.68,74.84,103338.0,65.1523,65.318,65.1175,65.257,103338.0
2019-07-18 10:20:00,74.83,75.01,74.81,74.94,76356.0,65.2482,65.4052,65.2308,65.3442,76356.0
2019-07-18 10:25:00,74.93,75.06,74.88,75.01,83461.0,65.3354,65.4488,65.2918,65.4052,83461.0
2019-07-18 10:30:00,75.01,75.02,74.85,74.89,87689.0,65.4052,65.4139,65.2657,65.3006,87689.0
2019-07-18 10:35:00,74.9,74.91,74.69,74.7,77458.0,65.3093,65.318,65.1262,65.1349,77458.0
2019-07-18 10:40:00,74.69,74.9,74.66,74.83,91649.0,65.1262,65.3093,65.1,65.2482,91649.0
2019-07-18 10:45:00,74.83,74.91,74.66,74.67,178982.0,65.2482,65.318,65.1,65.1087,178982.0
2019-07-18 10:50:00,74.66,74.7,74.56,74.68,83848.0,65.1,65.1349,65.0128,65.1175,83848.0
2019-07-18 10:55:00,74.69,74.73,74.56,74.62,253309.0,65.1262,65.1611,65.0128,65.0651,253309.0
2019-07-18 11:00:00,74.62,74.73,74.46,74.49,173331.0,65.0651,65.1611,64.9256,64.9518,173331.0
2019-07-18 11:05:00,74.48,74.54,74.38,74.39,140943.0,64.9431,64.9954,64.8559,64.8646,140943.0
2019-07-18 11:10:00,74.39,74.6,74.38,74.5,153918.0,64.8646,65.0477,64.8559,64.9605,153918.0
2019-07-18 11:15:00,74.53,74.67,74.5,74.65,203966.0,64.9867,65.1087,64.9605,65.0913,203966.0
2019-07-18 11:20:00,74.65,74.67,74.45,74.5,101554.0,65.0913,65.1087,64.9169,64.9605,101554.0
2019-07-18 11:25:00,74.49,74.8,74.47,74.73,112967.0,64.9518,65.2221,64.9343,65.1611,112967.0
2019-07-18 11:30:00,74.73,74.84,74.72,74.78,71569.0,65.1611,65.257,65.1523,65.2046,71569.0
2019-07-18 11:35:00,74.78,74.79,74.49,74.57,115573.0,65.2046,65.2134,64.9518,65.0215,115573.0
2019-07-18 11:40:00,74.56,74.56,74.42,74.53,77693.0,65.0128,65.0128,64.8907,64.9867,77693.0
2019-07-18 11:45:00,74.54,74.54,74.4,74.47,104303.0,64.9954,64.9954,64.8733,64.9343,104303.0
2019-07-18 11:50:00,74.46,74.56,74.41,74.55,112477.0,64.9256,65.0128,64.882,65.0041,112477.0
2019-07-18 11:55:00,74.54,74.6,74.5,74.55,63524.0,64.9954,65.0477,64.9605,65.0041,63524.0
2019-07-18 12:00:00,74.54,74.69,74.51,74.66,80303.0,64.9954,65.1262,64.9692,65.1,80303.0
2019-07-18 12:05:00,74.66,74.69,74.5,74.55,141914.0,65.1,65.1262,64.9605,65.0041,141914.0
2019-07-18 12:10:00,74.55,74.58,74.43,74.47,54807.0,65.0041,65.0303,64.8995,64.9343,54807.0
2019-07-18 12:15:00,74.46,74.53,74.37,74.53,107128.0,64.9256,64.9867,64.8471,64.9867,107128.0
2019-07-18 12:20:00,74.53,74.53,74.38,74.45,106509.0,64.9867,64.9867,64.8559,64.9169,106509.0
2019-07-18 12:25:00,74.45,74.46,74.22,74.29,130655.0,64.9169,64.9256,64.7164,64.7774,130655.0
2019-07-18 12:30:00,74.3,74.37,74.28,74.32,88888.0,64.7861,64.8471,64.7687,64.8035,88888.0
2019-07-18 12:35:00,74.33,74.41,74.33,74.4,79605.0,64.8123,64.882,64.8123,64.8733,79605.0
2019-07-18 12:40:00,74.4,74.46,74.28,74.43,121796.0,64.8733,64.9256,64.7687,64.8995,121796.0
2019-07-18 12:45:00,74.42,74.47,74.35,74.44,64824.0,64.8907,64.9343,64.8297,64.9082,64824.0
2019-07-18 12:50:00,74.44,74.46,74.38,74.4,72328.0,64.9082,64.9256,64.8559,64.8733,72328.0
2019-07-18 12:55:00,74.4,74.5,74.36,74.48,101738.0,64.8733,64.9605,64.8384,64.9431,101738.0
2019-07-18 13:00:00,74.48,74.5,74.43,74.48,78525.0,64.9431,64.9605,64.8995,64.9431,78525.0
2019-07-18 13:05:00,74.48,74.5,74.44,74.5,58893.0,64.9431,64.9605,64.9082,64.9605,58893.0
2019-07-18 13:10:00,74.5,74.59,74.47,74.58,66353.0,64.9605,65.039,64.9343,65.0303,66353.0
2019-07-18 13:15:00,74.59,74.62,74.54,74.62,110203.0,65.039,65.0651,64.9954,65.0651,110203.0
2019-07-18 13:20:00,74.62,74.64,74.56,74.58,60168.0,65.0651,65.0826,65.0128,65.0303,60168.0
2019-07-18 13:25:00,74.59,74.6,74.49,74.53,88383.0,65.039,65.0477,64.9518,64.9867,88383.0
2019-07-18 13:30:00,74.53,74.62,74.51,74.56,66455.0,64.9867,65.0651,64.9692,65.0128,66455.0
2019-07-18 13:35:00,74.56,74.81,74.56,74.81,124647.0,65.0128,65.2308,65.0128,65.2308,124647.0
2019-07-18 13:40:00,74.81,74.84,74.67,74.74,111686.0,65.2308,65.257,65.1087,65.1698,111686.0
2019-07-18 13:45:00,74.74,74.77,74.64,74.7,189384.0,65.1698,65.1959,65.0826,65.1349,189384.0
2019-07-18 13:50:00,74.7,74.71,74.61,74.67,132691.0,65.1349,65.1436,65.0564,65.1087,132691.0
2019-07-18 13:55:00,74.67,74.73,74.61,74.62,170951.0,65.1087,65.1611,65.0564,65.0651,170951.0
2019-07-18 14:00:00,74.63,74.69,74.39,74.4,211508.0,65.0739,65.1262,64.8646,64.8733,211508.0
2019-07-18 14:05:00,74.41,74.47,74.39,74.42,55747.0,64.882,64.9343,64.8646,64.8907,55747.0
2019-07-18 14:10:00,74.41,74.44,74.33,74.37,85199.0,64.882,64.9082,64.8123,64.8471,85199.0
2019-07-18 14:15:00,74.37,74.4,74.24,74.33,95032.0,64.8471,64.8733,64.7338,64.8123,95032.0
2019-07-18 14:20:00,74.33,74.67,74.32,74.62,131853.0,64.8123,65.1087,64.8035,65.0651,131853.0
2019-07-18 14:25:00,74.62,74.73,74.62,74.66,106022.0,65.0651,65.1611,65.0651,65.1,106022.0
2019-07-18 14:30:00,74.66,74.69,74.6,74.64,66694.0,65.1,65.1262,65.0477,65.0826,66694.0
2019-07-18 14:35:00,74.63,74.74,74.6,74.71,156443.0,65.0739,65.1698,65.0477,65.1436,156443.0
2019-07-18 14:40:00,74.72,74.73,74.55,74.59,100352.0,65.1523,65.1611,65.0041,65.039,100352.0
2019-07-18 14:45:00,74.59,74.62,74.46,74.48,80188.0,65.039,65.0651,64.9256,64.9431,80188.0
2019-07-18 14:50:00,74.47,74.48,74.35,74.39,84209.0,64.9343,64.9431,64.8297,64.8646,84209.0
2019-07-18 14:55:00,74.38,74.45,74.38,74.41,98612.0,64.8559,64.9169,64.8559,64.882,98612.0
2019-07-18 15:00:00,74.41,74.46,74.37,74.4,153244.0,64.882,64.9256,64.8471,64.8733,153244.0
2019-07-18 15:05:00,74.4,74.43,74.34,74.38,83625.0,64.8733,64.8995,64.821,64.8559,83625.0
2019-07-18 15:10:00,74.39,74.44,74.33,74.36,110398.0,64.8646,64.9082,64.8123,64.8384,110398.0
2019-07-18 15:15:00,74.35,74.42,74.3,74.33,78692.0,64.8297,64.8907,64.7861,64.8123,78692.0
2019-07-18 15:20:00,74.33,74.33,74.23,74.23,89311.0,64.8123,64.8123,64.7251,64.7251,89311.0
2019-07-18 15:25:00,74.23,74.23,74.08,74.11,164704.0,64.7251,64.7251,64.5943,64.6204,164704.0
2019-07-18 15:30:00,74.11,74.19,74.07,74.09,172955.0,64.6204,64.6902,64.5856,64.603,172955.0
2019-07-18 15:35:00,74.1,74.3,74.09,74.26,151066.0,64.6117,64.7861,64.603,64.7512,151066.0
2019-07-18 15:40:00,74.26,74.3,74.21,74.23,151358.0,64.7512,64.7861,64.7076,64.7251,151358.0
2019-07-18 15:45:00,74.23,74.26,74.22,74.23,133839.0,64.7251,64.7512,64.7164,64.7251,133839.0
2019-07-18 15:50:00,74.23,74.23,74.05,74.12,223588.0,64.7251,64.7251,64.5681,64.6292,223588.0
2019-07-18 15:55:00,74.13,74.39,74.13,74.36,521598.0,64.6379,64.8646,64.6379,64.8384,521598.0
2019-07-19 09:30:00,74.44,75.08,74.42,74.95,460848.0,64.9082,65.4662,64.8907,65.3529,460848.0
2019-07-19 09:35:00,74.91,75.16,74.8,75.1,177474.0,65.318,65.536,65.2221,65.4837,177474.0
2019-07-19 09:40:00,75.11,75.33,75.04,75.16,157248.0,65.4924,65.6842,65.4314,65.536,157248.0
2019-07-19 09:45:00,75.17,75.29,74.99,75.16,125845.0,65.5447,65.6493,65.3878,65.536,125845.0
2019-07-19 09:50:00,75.16,75.24,74.94,75.02,115392.0,65.536,65.6057,65.3442,65.4139,115392.0
2019-07-19 09:55:00,75.01,75.16,74.94,75.12,80208.0,65.4052,65.536,65.3442,65.5011,80208.0
2019-07-19 10:00:00,75.11,75.45,75.09,75.39,113936.0,65.4924,65.7889,65.475,65.7365,113936.0
2019-07-19 10:05:00,75.39,75.52,75.2,75.25,85096.0,65.7365,65.8499,65.5709,65.6145,85096.0
2019-07-19 10:10:00,75.25,75.32,75.14,75.25,91927.0,65.6145,65.6755,65.5186,65.6145,91927.0
2019-07-19 10:15:00,75.24,75.57,75.2,75.51,75702.0,65.6057,65.8935,65.5709,65.8412,75702.0
2019-07-19 10:20:00,75.5,75.59,75.47,75.48,93764.0,65.8325,65.9109,65.8063,65.815,93764.0
2019-07-19 10:25:00,75.45,75.48,75.24,75.35,86561.0,65.7889,65.815,65.6057,65.7017,86561.0
2019-07-19 10:30:00,75.35,75.41,75.14,75.16,91141.0,65.7017,65.754,65.5186,65.536,91141.0
2019-07-19 10:35:00,75.19,75.31,75.06,75.2,115691.0,65.5621,65.6668,65.4488,65.5709,115691.0
2019-07-19 10:40:00,75.2,75.34,75.1,75.3,89207.0,65.5709,65.6929,65.4837,65.6581,89207.0
2019-07-19 10:45:00,75.3,75.31,75.13,75.18,72158.0,65.6581,65.6668,65.5098,65.5534,72158.0
2019-07-19 10:50:00,75.17,75.21,75.09,75.2,65023.0,65.5447,65.5796,65.475,65.5709,65023.0
2019-07-19 10:55:00,75.19,75.3,75.17,75.26,83240.0,65.5621,65.6581,65.5447,65.6232,83240.0
2019-07-19 11:00:00,75.27,75.48,75.21,75.4,115798.0,65.6319,65.815,65.5796,65.7453,115798.0
2019-07-19 11:05:00,75.41,75.6,75.38,75.59,67769.0,65.754,65.9196,65.7278,65.9109,67769.0
2019-07-19 11:10:00,75.6,75.71,75.59,75.64,59157.0,65.9196,66.0156,65.9109,65.9545,59157.0
2019-07-19 11:15:00,75.65,75.7,75.6,75.64,70625.0,65.9632,66.0068,65.9196,65.9545,70625.0
2019-07-19 11:20:00,75.65,75.66,75.3,75.44,135890.0,65.9632,65.972,65.6581,65.7801,135890.0
2019-07-19 11:25:00,75.43,75.48,75.3,75.36,79730.0,65.7714,65.815,65.6581,65.7104,79730.0
2019-07-19 11:30:00,75.37,75.48,75.31,75.31,71585.0,65.7191,65.815,65.6668,65.6668,71585.0
2019-07-19 11:35:00,75.31,75.36,75.23,75.26,98926.0,65.6668,65.7104,65.597,65.6232,98926.0
2019-07-19 11:40:00,75.25,75.26,75.09,75.21,116638.0,65.6145,65.6232,65.475,65.5796,116638.0
2019-07-19 11:45:00,75.21,75.22,75.11,75.17,55368.0,65.5796,65.5883,65.4924,65.5447,55368.0
2019-07-19 11:50:00,75.18,75.29,75.18,75.23,58611.0,65.5534,65.6493,65.5534,65.597,58611.0
2019-07-19 11:55:00,75.23,75.49,75.23,75.49,68339.0,65.597,65.8237,65.597,65.8237,68339.0
2019-07-19 12:00:00,75.49,75.62,75.49,75.56,51715.0,65.8237,65.9371,65.8237,65.8848,51715.0
2019-07-19 12:05:00,75.56,75.58,75.48,75.54,72818.0,65.8848,65.9022,65.815,65.8673,72818.0
2019-07-19 12:10:00,75.53,75.68,75.5,75.59,97062.0,65.8586,65.9894,65.8325,65.9109,97062.0
2019-07-19 12:15:00,75.6,75.68,75.55,75.62,69387.0,65.9196,65.9894,65.8761,65.9371,69387.0
2019-07-19 12:20:00,75.61,75.62,75.49,75.5,65296.0,65.9284,65.9371,65.8237,65.8325,65296.0
2019-07-19 12:25:00,75.51,75.6,75.47,75.49,81365.0,65.8412,65.9196,65.8063,65.8237,81365.0
2019-07-19 12:30:00,75.48,75.58,75.45,75.47,78820.0,65.815,65.9022,65.7889,65.8063,78820.0
2019-07-19 12:35:00,75.47,75.6,75.43,75.53,83568.0,65.8063,65.9196,65.7714,65.8586,83568.0
2019-07-19 12:40:00,75.53,75.53,75.4,75.47,70847.0,65.8586,65.8586,65.7453,65.8063,70847.0
2019-07-19 12:45:00,75.47,75.56,75.46,75.55,59021.0,65.8063,65.8848,65.7976,65.8761,59021.0
2019-07-19 12:50:00,75.56,75.6,75.51,75.52,55606.0,65.8848,65.9196,65.8412,65.8499,55606.0
2019-07-19 12:55:00,75.52,75.54,75.49,75.54,51562.0,65.8499,65.8673,65.8237,65.8673,51562.0
2019-07-19 13:00:00,75.55,75.59,75.39,75.44,91725.0,65.8761,65.9109,65.7365,65.7801,91725.0
2019-07-19 13:05:00,75.45,75.56,75.4,75.43,89311.0,65.7889,65.8848,65.7453,65.7714,89311.0
2019-07-19 13:10:00,75.45,75.5,75.4,75.49,57427.0,65.7889,65.8325,65.7453,65.8237,57427.0
2019-07-19 13:15:00,75.5,75.59,75.48,75.57,55439.0,65.8325,65.9109,65.815,65.8935,55439.0
2019-07-19 13:20:00,75.57,75.62,75.53,75.57,47898.0,65.8935,65.9371,65.8586,65.8935,47898.0
2019-07-19 13:25:00,75.56,75.59,75.53,75.55,41007.0,65.8848,65.9109,65.8586,65.8761,41007.0
2019-07-19 13:30:00,75.54,75.56,75.44,75.45,60932.0,65.8673,65.8848,65.7801,65.7889,60932.0
2019-07-19 13:35:00,75.44,75.48,75.32,75.33,42902.0,65.7801,65.815,65.6755,65.6842,42902.0
2019-07-19 13:40:00,75.33,75.4,75.28,75.37,61375.0,65.6842,65.7453,65.6406,65.7191,61375.0
2019-07-19 13:45:00,75.37,75.5,75.37,75.47,50126.0,65.7191,65.8325,65.7191,65.8063,50126.0
2019-07-19 13:50:00,75.47,75.58,75.45,75.56,56207.0,65.8063,65.9022,65.7889,65.8848,56207.0
2019-07-19 13:55:00,75.56,75.6,75.48,75.59,47208.0,65.8848,65.9196,65.815,65.9109,47208.0
2019-07-19 14:00:00,75.6,75.7,75.58,75.63,66417.0,65.9196,66.0068,65.9022,65.9458,66417.0
2019-07-19 14:05:00,75.62,75.7,75.49,75.49,103842.0,65.9371,66.0068,65.8237,65.8237,103842.0
2019-07-19 14:10:00,75.51,75.56,75.43,75.5,80656.0,65.8412,65.8848,65.7714,65.8325,80656.0
2019-07-19 14:15:00,75.5,75.55,75.44,75.45,63981.0,65.8325,65.8761,65.7801,65.7889,63981.0
2019-07-19 14:20:00,75.44,75.49,75.36,75.37,91554.0,65.7801,65.8237,65.7104,65.7191,91554.0
2019-07-19 14:25:00,75.37,75.43,75.28,75.28,65449.0,65.7191,65.7714,65.6406,65.6406,65449.0
2019-07-19 14:30:00,75.28,75.31,75.13,75.14,112156.0,65.6406,65.6668,65.5098,65.5186,112156.0
2019-07-19 14:35:00,75.13,75.24,75.1,75.22,55476.0,65.5098,65.6057,65.4837,65.5883,55476.0
2019-07-19 14:40:00,75.21,75.22,75.06,75.11,78860.0,65.5796,65.5883,65.4488,65.4924,78860.0
2019-07-19 14:45:00,75.1,75.14,75.0,75.14,71920.0,65.4837,65.5186,65.3965,65.5186,71920.0
2019-07-19 14:50:00,75.14,75.16,75.09,75.13,70451.0,65.5186,65.536,65.475,65.5098,70451.0
2019-07-19 14:55:00,75.13,75.21,75.04,75.17,56837.0,65.5098,65.5796,65.4314,65.5447,56837.0
2019-07-19 15:00:00,75.16,75.17,75.07,75.08,76174.0,65.536,65.5447,65.4575,65.4662,76174.0
2019-07-19 15:05:00,75.07,75.23,75.04,75.2,69256.0,65.4575,65.597,65.4314,65.5709,69256.0
2019-07-19 15:10:00,75.2,75.26,75.16,75.18,85294.0,65.5709,65.6232,65.536,65.5534,85294.0
2019-07-19 15:15:00,75.17,75.21,75.01,75.02,90017.0,65.5447,65.5796,65.4052,65.4139,90017.0
2019-07-19 15:20:00,75.02,75.11,74.95,75.08,136810.0,65.4139,65.4924,65.3529,65.4662,136810.0
2019-07-19 15:25:00,75.08,75.25,75.08,75.2,147606.0,65.4662,65.6145,65.4662,65.5709,147606.0
2019-07-19 15:30:00,75.2,75.25,75.09,75.19,102374.0,65.5709,65.6145,65.475,65.5621,102374.0
2019-07-19 15:35:00,75.19,75.22,75.09,75.15,113685.0,65.5621,65.5883,65.475,65.5273,113685.0
2019-07-19 15:40:00,75.15,75.24,75.12,75.23,102087.0,65.5273,65.6057,65.5011,65.597,102087.0
2019-07-19 15:45:00,75.23,75.23,75.03,75.05,106857.0,65.597,65.597,65.4226,65.4401,106857.0
2019-07-19 15:50:00,75.05,75.14,75.02,75.13,185181.0,65.4401,65.5186,65.4139,65.5098,185181.0
2019-07-19 15:55:00,75.13,75.13,74.98,75.05,655505.0,65.5098,65.5098,65.379,65.4401,655505.0
2019-07-22 09:30:00,75.07,75.37,75.06,75.34,210746.0,65.4575,65.7191,65.4488,65.6929,210746.0
2019-07-22 09:35:00,75.33,75.99,75.3,75.83,210183.0,65.6842,66.2597,65.6581,66.1202,210183.0
2019-07-22 09:40:00,75.83,76.0,75.82,75.99,114523.0,66.1202,66.2684,66.1115,66.2597,114523.0
2019-07-22 09:45:00,75.98,76.59,75.98,76.54,204960.0,66.251,66.7829,66.251,66.7393,204960.0
2019-07-22 09:50:00,76.54,76.62,76.26,76.41,192498.0,66.7393,66.809,66.4951,66.6259,192498.0
2019-07-22 09:55:00,76.41,76.42,76.23,76.34,93431.0,66.6259,66.6347,66.469,66.5649,93431.0
2019-07-22 10:00:00,76.34,76.36,76.24,76.27,86043.0,66.5649,66.5823,66.4777,66.5039,86043.0
2019-07-22 10:05:00,76.26,76.28,76.15,76.21,82430.0,66.4951,66.5126,66.3992,66.4515,82430.0
2019-07-22 10:10:00,76.23,76.4,76.2,76.39,130290.0,66.469,66.6172,66.4428,66.6085,130290.0
2019-07-22 10:15:00,76.39,76.53,76.37,76.45,100799.0,66.6085,66.7306,66.5911,66.6608,100799.0
2019-07-22 10:20:00,76.45,76.49,76.38,76.4,94133.0,66.6608,66.6957,66.5998,66.6172,94133.0
2019-07-22 10:25:00,76.4,76.49,76.35,76.38,72515.0,66.6172,66.6957,66.5736,66.5998,72515.0
2019-07-22 10:30:00,76.38,76.46,76.12,76.13,156983.0,66.5998,66.6695,66.3731,66.3818,156983.0
2019-07-22 10:35:00,76.13,76.3,76.11,76.2,114795.0,66.3818,66.53,66.3643,66.4428,114795.0
2019-07-22 10:40:00,76.21,76.23,75.98,76.01,85430.0,66.4515,66.469,66.251,66.2772,85430.0
2019-07-22 10:45:00,76.02,76.08,75.98,76.05,114674.0,66.2859,66.3382,66.251,66.312,114674.0
2019-07-22 10:50:00,76.05,76.09,75.89,75.91,108289.0,66.312,66.3469,66.1725,66.19,108289.0
2019-07-22 10:55:00,75.92,76.04,75.88,75.99,55792.0,66.1987,66.3033,66.1638,66.2597,55792.0
2019-07-22 11:00:00,75.99,76.04,75.97,75.98,45128.0,66.2597,66.3033,66.2423,66.251,45128.0
2019-07-22 11:05:00,75.97,76.19,75.96,76.17,51199.0,66.2423,66.4341,66.2336,66.4167,51199.0
2019-07-22 11:10:00,76.18,76.2,76.13,76.16,72486.0,66.4254,66.4428,66.3818,66.4079,72486.0
2019-07-22 11:15:00,76.17,76.2,76.1,76.13,83837.0,66.4167,66.4428,66.3556,66.3818,83837.0
2019-07-22 11:20:00,76.13,76.16,76.08,76.11,59036.0,66.3818,66.4079,66.3382,66.3643,59036.0
2019-07-22 11:25:00,76.11,76.13,76.03,76.09,79006.0,66.3643,66.3818,66.2946,66.3469,79006.0
2019-07-22 11:30:00,76.06,76.14,76.01,76.03,104336.0,66.3207,66.3905,66.2772,66.2946,104336.0
2019-07-22 11:35:00,76.02,76.23,76.02,76.21,109827.0,66.2859,66.469,66.2859,66.4515,109827.0
2019-07-22 11:40:00,76.21,76.29,76.16,76.28,44290.0,66.4515,66.5213,66.4079,66.5126,44290.0
2019-07-22 11:45:00,76.28,76.32,76.23,76.26,45129.0,66.5126,66.5475,66.469,66.4951,45129.0
2019-07-22 11:50:00,76.26,76.26,76.16,76.19,46518.0,66.4951,66.4951,66.4079,66.4341,46518.0
2019-07-22 11:55:00,76.2,76.21,76.14,76.15,27974.0,66.4428,66.4515,66.3905,66.3992,27974.0
2019-07-22 12:00:00,76.14,76.17,75.99,76.03,37874.0,66.3905,66.4167,66.2597,66.2946,37874.0
2019-07-22 12:05:00,76.03,76.05,76.0,76.0,33624.0,66.2946,66.312,66.2684,66.2684,33624.0
2019-07-22 12:10:00,76.01,76.04,75.95,76.0,31465.0,66.2772,66.3033,66.2248,66.2684,31465.0
2019-07-22 12:15:00,76.0,76.07,75.98,76.04,30317.0,66.2684,66.3295,66.251,66.3033,30317.0
2019-07-22 12:20:00,76.04,76.1,76.02,76.1,40833.0,66.3033,66.3556,66.2859,66.3556,40833.0
2019-07-22 12:25:00,76.09,76.1,76.01,76.02,35373.0,66.3469,66.3556,66.2772,66.2859,35373.0
2019-07-22 12:30:00,76.01,76.08,76.01,76.08,24835.0,66.2772,66.3382,66.2772,66.3382,24835.0
2019-07-22 12:35:00,76.08,76.12,76.04,76.08,82674.0,66.3382,66.3731,66.3033,66.3382,82674.0
2019-07-22 12:40:00,76.08,76.11,76.06,76.09,51434.0,66.3382,66.3643,66.3207,66.3469,51434.0
2019-07-22 12:45:00,76.1,76.11,76.02,76.02,44824.0,66.3556,66.3643,66.2859,66.2859,44824.0
2019-07-22 12:50:00,76.02,76.06,75.98,76.05,30833.0,66.2859,66.3207,66.251,66.312,30833.0
2019-07-22 12:55:00,76.05,76.09,76.0,76.05,59326.0,66.312,66.3469,66.2684,66.312,59326.0
2019-07-22 13:00:00,76.05,76.05,75.98,76.02,19415.0,66.312,66.312,66.251,66.2859,19415.0
2019-07-22 13:05:00,76.02,76.06,76.02,76.05,32979.0,66.2859,66.3207,66.2859,66.312,32979.0
2019-07-22 13:10:00,76.05,76.07,76.01,76.05,39551.0,66.312,66.3295,66.2772,66.312,39551.0
2019-07-22 13:15:00,76.05,76.06,76.03,76.05,36374.0,66.312,66.3207,66.2946,66.312,36374.0
2019-07-22 13:20:00,76.05,76.05,76.01,76.03,36733.0,66.312,66.312,66.2772,66.2946,36733.0
2019-07-22 13:25:00,76.02,76.03,75.98,76.01,28065.0,66.2859,66.2946,66.251,66.2772,28065.0
2019-07-22 13:30:00,76.01,76.04,75.99,76.0,28729.0,66.2772,66.3033,66.2597,66.2684,28729.0
2019-07-22 13:35:00,75.99,76.02,75.97,75.97,39531.0,66.2597,66.2859,66.2423,66.2423,39531.0
2019-07-22 13:40:00,75.98,76.01,75.95,75.98,47806.0,66.251,66.2772,66.2248,66.251,47806.0
2019-07-22 13:45:00,75.97,75.97,75.86,75.87,105300.0,66.2423,66.2423,66.1464,66.1551,105300.0
2019-07-22 13:50:00,75.87,75.9,75.83,75.84,57607.0,66.1551,66.1812,66.1202,66.1289,57607.0
2019-07-22 13:55:00,75.84,75.85,75.81,75.83,190008.0,66.1289,66.1376,66.1028,66.1202,190008.0
2019-07-22 14:00:00,75.83,75.87,75.75,75.76,66441.0,66.1202,66.1551,66.0504,66.0592,66441.0
2019-07-22 14:05:00,75.77,75.85,75.73,75.75,46491.0,66.0679,66.1376,66.033,66.0504,46491.0
2019-07-22 14:10:00,75.75,75.75,75.67,75.67,52059.0,66.0504,66.0504,65.9807,65.9807,52059.0
2019-07-22 14:15:00,75.67,75.74,75.67,75.69,41099.0,65.9807,66.0417,65.9807,65.9981,41099.0
2019-07-22 14:20:00,75.69,75.72,75.68,75.7,30376.0,65.9981,66.0243,65.9894,66.0068,30376.0
2019-07-22 14:25:00,75.7,75.75,75.68,75.75,34702.0,66.0068,66.0504,65.9894,66.0504,34702.0
2019-07-22 14:30:00,75.75,75.83,75.73,75.79,45226.0,66.0504,66.1202,66.033,66.0853,45226.0
2019-07-22 14:35:00,75.79,75.81,75.75,75.77,28847.0,66.0853,66.1028,66.0504,66.0679,28847.0
2019-07-22 14:40:00,75.76,75.81,75.75,75.75,29641.0,66.0592,66.1028,66.0504,66.0504,29641.0
2019-07-22 14:45:00,75.75,75.81,75.75,75.81,30561.0,66.0504,66.1028,66.0504,66.1028,30561.0
2019-07-22 14:50:00,75.82,75.85,75.79,75.85,27792.0,66.1115,66.1376,66.0853,66.1376,27792.0
2019-07-22 14:55:00,75.86,75.93,75.84,75.92,46033.0,66.1464,66.2074,66.1289,66.1987,46033.0
2019-07-22 15:00:00,75.92,76.11,75.92,76.08,60924.0,66.1987,66.3643,66.1987,66.3382,60924.0
2019-07-22 15:05:00,76.08,76.11,76.03,76.07,60212.0,66.3382,66.3643,66.2946,66.3295,60212.0
2019-07-22 15:10:00,76.07,76.09,76.06,76.06,33338.0,66.3295,66.3469,66.3207,66.3207,33338.0
2019-07-22 15:15:00,76.06,76.15,76.06,76.14,35157.0,66.3207,66.3992,66.3207,66.3905,35157.0
2019-07-22 15:20:00,76.14,76.17,76.09,76.13,35800.0,66.3905,66.4167,66.3469,66.3818,35800.0
2019-07-22 15:25:00,76.13,76.18,76.12,76.14,43907.0,66.3818,66.4254,66.3731,66.3905,43907.0
2019-07-22 15:30:00,76.14,76.14,75.9,75.91,225970.0,66.3905,66.3905,66.1812,66.19,225970.0
2019-07-22 15:35:00,75.91,75.99,75.87,75.98,87053.0,66.19,66.2597,66.1551,66.251,87053.0
2019-07-22 15:40:00,75.98,76.1,75.96,76.09,111243.0,66.251,66.3556,66.2336,66.3469,111243.0
2019-07-22 15:45:00,76.09,76.12,76.06,76.08,234029.0,66.3469,66.3731,66.3207,66.3382,234029.0
2019-07-22 15:50:00,76.08,76.09,75.94,75.98,134210.0,66.3382,66.3469,66.2161,66.251,134210.0
2019-07-22 15:55:00,75.98,76.05,75.9,75.94,294850.0,66.251,66.312,66.1812,66.2161,294850.0
2019-07-23 09:30:00,75.25,75.59,74.51,74.59,386583.0,65.6145,65.9109,64.9692,65.039,386583.0
2019-07-23 09:35:00,74.61,74.62,74.2,74.43,373048.0,65.0564,65.0651,64.6989,64.8995,373048.0
2019-07-23 09:40:00,74.44,74.94,74.42,74.54,220091.0,64.9082,65.3442,64.8907,64.9954,220091.0
2019-07-23 09:45:00,74.57,74.6,74.22,74.44,266592.0,65.0215,65.0477,64.7164,64.9082,266592.0
2019-07-23 09:50:00,74.44,74.52,74.14,74.33,259851.0,64.9082,64.9779,64.6466,64.8123,259851.0
2019-07-23 09:55:00,74.33,74.54,74.28,74.33,203231.0,64.8123,64.9954,64.7687,64.8123,203231.0
2019-07-23 10:00:00,74.31,74.45,74.19,74.31,184364.0,64.7948,64.9169,64.6902,64.7948,184364.0
2019-07-23 10:05:00,74.32,74.37,74.21,74.35,174440.0,64.8035,64.8471,64.7076,64.8297,174440.0
2019-07-23 10:10:00,74.35,74.43,74.3,74.36,135857.0,64.8297,64.8995,64.7861,64.8384,135857.0
2019-07-23 10:15:00,74.36,74.41,74.21,74.25,142251.0,64.8384,64.882,64.7076,64.7425,142251.0
2019-07-23 10:20:00,74.24,74.26,74.05,74.09,152422.0,64.7338,64.7512,64.5681,64.603,152422.0
2019-07-23 10:25:00,74.08,74.15,74.06,74.15,88994.0,64.5943,64.6553,64.5768,64.6553,88994.0
2019-07-23 10:30:00,74.15,74.27,74.12,74.2,181849.0,64.6553,64.76,64.6292,64.6989,181849.0
2019-07-23 10:35:00,74.2,74.22,74.01,74.01,188008.0,64.6989,64.7164,64.5332,64.5332,188008.0
2019-07-23 10:40:00,74.01,74.18,73.98,74.02,149356.0,64.5332,64.6815,64.5071,64.542,149356.0
2019-07-23 10:45:00,74.02,74.03,73.78,73.78,159624.0,64.542,64.5507,64.3327,64.3327,159624.0
2019-07-23 10:50:00,73.79,73.87,73.69,73.72,177962.0,64.3414,64.4112,64.2542,64.2804,177962.0
2019-07-23 10:55:00,73.71,73.76,73.55,73.7,218230.0,64.2717,64.3153,64.1321,64.2629,218230.0
2019-07-23 11:00:00,73.69,73.79,73.53,73.56,194279.0,64.2542,64.3414,64.1147,64.1409,194279.0
2019-07-23 11:05:00,73.55,73.6,73.39,73.44,161974.0,64.1321,64.1757,63.9926,64.0362,161974.0
2019-07-23 11:10:00,73.44,73.5,73.32,73.47,184333.0,64.0362,64.0885,63.9316,64.0624,184333.0
2019-07-23 11:15:00,73.46,73.56,73.4,73.43,178083.0,64.0537,64.1409,64.0014,64.0275,178083.0
2019-07-23 11:20:00,73.42,73.57,73.42,73.48,115121.0,64.0188,64.1496,64.0188,64.0711,115121.0
2019-07-23 11:25:00,73.48,73.51,73.43,73.45,82684.0,64.0711,64.0973,64.0275,64.045,82684.0
2019-07-23 11:30:00,73.45,73.5,73.37,73.42,194318.0,64.045,64.0885,63.9752,64.0188,194318.0
2019-07-23 11:35:00,73.41,73.49,73.39,73.45,143954.0,64.0101,64.0798,63.9926,64.045,143954.0
2019-07-23 11:40:00,73.45,73.58,73.42,73.56,169045.0,64.045,64.1583,64.0188,64.1409,169045.0
2019-07-23 11:45:00,73.56,73.62,73.31,73.33,184210.0,64.1409,64.1932,63.9229,63.9403,184210.0
2019-07-23 11:50:00,73.33,73.59,73.33,73.56,139725.0,63.9403,64.167,63.9403,64.1409,139725.0
2019-07-23 11:55:00,73.57,73.66,73.49,73.58,176666.0,64.1496,64.2281,64.0798,64.1583,176666.0
2019-07-23 12:00:00,73.58,73.68,73.57,73.65,101512.0,64.1583,64.2455,64.1496,64.2193,101512.0
2019-07-23 12:05:00,73.64,73.72,73.59,73.7,67446.0,64.2106,64.2804,64.167,64.2629,67446.0
2019-07-23 12:10:00,73.7,73.74,73.6,73.72,103922.0,64.2629,64.2978,64.1757,64.2804,103922.0
2019-07-23 12:15:00,73.71,73.74,73.62,73.7,51022.0,64.2717,64.2978,64.1932,64.2629,51022.0
2019-07-23 12:20:00,73.7,73.73,73.66,73.68,50134.0,64.2629,64.2891,64.2281,64.2455,50134.0
2019-07-23 12:25:00,73.68,73.69,73.56,73.61,58987.0,64.2455,64.2542,64.1409,64.1845,58987.0
2019-07-23 12:30:00,73.61,73.7,73.56,73.65,60997.0,64.1845,64.2629,64.1409,64.2193,60997.0
2019-07-23 12:35:00,73.66,73.7,73.6,73.64,43471.0,64.2281,64.2629,64.1757,64.2106,43471.0
2019-07-23 12:40:00,73.64,73.72,73.62,73.69,43143.0,64.2106,64.2804,64.1932,64.2542,43143.0
2019-07-23 12:45:00,73.69,73.7,73.66,73.69,40844.0,64.2542,64.2629,64.2281,64.2542,40844.0
2019-07-23 12:50:00,73.69,73.7,73.51,73.56,71081.0,64.2542,64.2629,64.0973,64.1409,71081.0
2019-07-23 12:55:00,73.56,73.58,73.47,73.58,129775.0,64.1409,64.1583,64.0624,64.1583,129775.0
2019-07-23 13:00:00,73.58,73.67,73.57,73.67,65214.0,64.1583,64.2368,64.1496,64.2368,65214.0
2019-07-23 13:05:00,73.67,73.72,73.58,73.59,96222.0,64.2368,64.2804,64.1583,64.167,96222.0
2019-07-23 13:10:00,73.59,73.62,73.55,73.6,43298.0,64.167,64.1932,64.1321,64.1757,43298.0
2019-07-23 13:15:00,73.61,73.66,73.58,73.6,37667.0,64.1845,64.2281,64.1583,64.1757,37667.0
2019-07-23 13:20:00,73.61,73.62,73.56,73.61,48822.0,64.1845,64.1932,64.1409,64.1845,48822.0
2019-07-23 13:25:00,73.61,73.62,73.58,73.59,46374.0,64.1845,64.1932,64.1583,64.167,46374.0
2019-07-23 13:30:00,73.59,73.7,73.57,73.69,36382.0,64.167,64.2629,64.1496,64.2542,36382.0
2019-07-23 13:35:00,73.7,73.72,73.65,73.71,55997.0,64.2629,64.2804,64.2193,64.2717,55997.0
2019-07-23 13:40:00,73.71,73.9,73.68,73.82,109675.0,64.2717,64.4373,64.2455,64.3676,109675.0
2019-07-23 13:45:00,73.84,73.87,73.77,73.82,59531.0,64.385,64.4112,64.324,64.3676,59531.0
2019-07-23 13:50:00,73.83,73.85,73.76,73.84,48856.0,64.3763,64.3937,64.3153,64.385,48856.0
2019-07-23 13:55:00,73.84,73.98,73.84,73.89,82619.0,64.385,64.5071,64.385,64.4286,82619.0
2019-07-23 14:00:00,73.9,73.91,73.78,73.9,98785.0,64.4373,64.446,64.3327,64.4373,98785.0
2019-07-23 14:05:00,73.9,74.06,73.89,74.03,84174.0,64.4373,64.5768,64.4286,64.5507,84174.0
2019-07-23 14:10:00,74.03,74.05,73.88,74.04,80292.0,64.5507,64.5681,64.4199,64.5594,80292.0
2019-07-23 14:15:00,74.03,74.14,74.02,74.11,100410.0,64.5507,64.6466,64.542,64.6204,100410.0
2019-07-23 14:20:00,74.11,74.11,74.02,74.03,99309.0,64.6204,64.6204,64.542,64.5507,99309.0
2019-07-23 14:25:00,74.04,74.11,74.02,74.04,109150.0,64.5594,64.6204,64.542,64.5594,109150.0
2019-07-23 14:30:00,74.03,74.08,73.91,73.92,84211.0,64.5507,64.5943,64.446,64.4548,84211.0
2019-07-23 14:35:00,73.92,73.99,73.9,73.96,62483.0,64.4548,64.5158,64.4373,64.4896,62483.0
2019-07-23 14:40:00,73.97,73.98,73.92,73.94,145514.0,64.4984,64.5071,64.4548,64.4722,145514.0
2019-07-23 14:45:00,73.94,74.08,73.92,74.03,81710.0,64.4722,64.5943,64.4548,64.5507,81710.0
2019-07-23 14:50:00,74.03,74.07,73.99,74.03,48349.0,64.5507,64.5856,64.5158,64.5507,48349.0
2019-07-23 14:55:00,74.03,74.03,73.91,73.95,53939.0,64.5507,64.5507,64.446,64.4809,53939.0
2019-07-23 15:00:00,73.96,74.01,73.91,73.95,55482.0,64.4896,64.5332,64.446,64.4809,55482.0
2019-07-23 15:05:00,73.95,74.1,73.93,74.09,128152.0,64.4809,64.6117,64.4635,64.603,128152.0
2019-07-23 15:10:00,74.09,74.11,73.99,74.03,128380.0,64.603,64.6204,64.5158,64.5507,128380.0
2019-07-23 15:15:00,74.02,74.05,73.96,74.03,96796.0,64.542,64.5681,64.4896,64.5507,96796.0
2019-07-23 15:20:00,74.03,74.05,73.97,74.0,105605.0,64.5507,64.5681,64.4984,64.5245,105605.0
2019-07-23 15:25:00,74.01,74.06,73.97,74.05,118054.0,64.5332,64.5768,64.4984,64.5681,118054.0
2019-07-23 15:30:00,74.05,74.07,73.99,74.03,141705.0,64.5681,64.5856,64.5158,64.5507,141705.0
2019-07-23 15:35:00,74.04,74.12,74.0,74.1,181154.0,64.5594,64.6292,64.5245,64.6117,181154.0
2019-07-23 15:40:00,74.1,74.13,74.06,74.11,212113.0,64.6117,64.6379,64.5768,64.6204,212113.0
2019-07-23 15:45:00,74.11,74.12,74.02,74.03,230174.0,64.6204,64.6292,64.542,64.5507,230174.0
2019-07-23 15:50:00,74.03,74.08,73.93,74.05,268732.0,64.5507,64.5943,64.4635,64.5681,268732.0
2019-07-23 15:55:00,74.05,74.18,74.04,74.11,580752.0,64.5681,64.6815,64.5594,64.6204,580752.0
2019-07-24 09:30:00,73.96,74.25,73.68,74.21,402512.0,64.4896,64.7425,64.2455,64.7076,402512.0
2019-07-24 09:35:00,74.21,74.56,74.02,74.25,316634.0,64.7076,65.0128,64.542,64.7425,316634.0
2019-07-24 09:40:00,74.27,74.3,74.2,74.24,176783.0,64.76,64.7861,64.6989,64.7338,176783.0
2019-07-24 09:45:00,74.25,74.69,74.21,74.47,306547.0,64.7425,65.1262,64.7076,64.9343,306547.0
2019-07-24 09:50:00,74.47,74.8,74.42,74.72,244747.0,64.9343,65.2221,64.8907,65.1523,244747.0
2019-07-24 09:55:00,74.7,74.75,74.53,74.62,100647.0,65.1349,65.1785,64.9867,65.0651,100647.0
2019-07-24 10:00:00,74.62,74.8,74.55,74.8,131785.0,65.0651,65.2221,65.0041,65.2221,131785.0
2019-07-24 10:05:00,74.81,75.03,74.72,75.01,155012.0,65.2308,65.4226,65.1523,65.4052,155012.0
2019-07-24 10:10:00,75.02,75.11,74.88,74.89,117489.0,65.4139,65.4924,65.2918,65.3006,117489.0
2019-07-24 10:15:00,74.93,75.07,74.89,75.0,105693.0,65.3354,65.4575,65.3006,65.3965,105693.0
2019-07-24 10:20:00,74.98,75.1,74.95,75.09,87745.0,65.379,65.4837,65.3529,65.475,87745.0
2019-07-24 10:25:00,75.09,75.18,75.06,75.12,133668.0,65.475,65.5534,65.4488,65.5011,133668.0
2019-07-24 10:30:00,75.13,75.25,75.02,75.1,139239.0,65.5098,65.6145,65.4139,65.4837,139239.0
2019-07-24 10:35:00,75.1,75.23,75.04,75.19,113415.0,65.4837,65.597,65.4314,65.5621,113415.0
2019-07-24 10:40:00,75.2,75.42,75.1,75.41,141536.0,65.5709,65.7627,65.4837,65.754,141536.0
2019-07-24 10:45:00,75.4,75.48,75.31,75.47,121172.0,65.7453,65.815,65.6668,65.8063,121172.0
2019-07-24 10:50:00,75.47,75.48,75.19,75.3,190289.0,65.8063,65.815,65.5621,65.6581,190289.0
2019-07-24 10:55:00,75.29,75.4,75.25,75.36,108122.0,65.6493,65.7453,65.6145,65.7104,108122.0
2019-07-24 11:00:00,75.35,75.38,75.2,75.31,126795.0,65.7017,65.7278,65.5709,65.6668,126795.0
2019-07-24 11:05:00,75.31,75.44,75.22,75.41,72174.0,65.6668,65.7801,65.5883,65.754,72174.0
2019-07-24 11:10:00,75.41,75.47,75.36,75.42,100256.0,65.754,65.8063,65.7104,65.7627,100256.0
2019-07-24 11:15:00,75.42,75.5,75.4,75.48,81760.0,65.7627,65.8325,65.7453,65.815,81760.0
2019-07-24 11:20:00,75.48,75.59,75.48,75.51,113988.0,65.815,65.9109,65.815,65.8412,113988.0
2019-07-24 11:25:00,75.51,75.57,75.46,75.54,77694.0,65.8412,65.8935,65.7976,65.8673,77694.0
2019-07-24 11:30:00,75.54,75.59,75.48,75.54,79879.0,65.8673,65.9109,65.815,65.8673,79879.0
2019-07-24 11:35:00,75.54,75.68,75.51,75.66,100811.0,65.8673,65.9894,65.8412,65.972,100811.0
2019-07-24 11:40:00,75.66,75.83,75.64,75.67,119880.0,65.972,66.1202,65.9545,65.9807,119880.0
2019-07-24 11:45:00,75.68,75.85,75.68,75.75,91030.0,65.9894,66.1376,65.9894,66.0504,91030.0
2019-07-24 11:50:00,75.76,75.78,75.68,75.75,89549.0,66.0592,66.0766,65.9894,66.0504,89549.0
2019-07-24 11:55:00,75.74,75.8,75.68,75.77,116207.0,66.0417,66.094,65.9894,66.0679,116207.0
2019-07-24 12:00:00,75.78,75.78,75.67,75.68,84166.0,66.0766,66.0766,65.9807,65.9894,84166.0
2019-07-24 12:05:00,75.69,75.72,75.66,75.67,57955.0,65.9981,66.0243,65.972,65.9807,57955.0
2019-07-24 12:10:00,75.68,75.72,75.6,75.61,80456.0,65.9894,66.0243,65.9196,65.9284,80456.0
2019-07-24 12:15:00,75.6,75.72,75.54,75.72,55058.0,65.9196,66.0243,65.8673,66.0243,55058.0
2019-07-24 12:20:00,75.71,75.75,75.67,75.74,57695.0,66.0156,66.0504,65.9807,66.0417,57695.0
2019-07-24 12:25:00,75.74,75.83,75.65,75.66,78007.0,66.0417,66.1202,65.9632,65.972,78007.0
2019-07-24 12:30:00,75.66,75.77,75.63,75.75,137234.0,65.972,66.0679,65.9458,66.0504,137234.0
2019-07-24 12:35:00,75.75,75.75,75.67,75.71,71660.0,66.0504,66.0504,65.9807,66.0156,71660.0
2019-07-24 12:40:00,75.71,75.88,75.71,75.86,60761.0,66.0156,66.1638,66.0156,66.1464,60761.0
2019-07-24 12:45:00,75.86,75.88,75.79,75.8,92887.0,66.1464,66.1638,66.0853,66.094,92887.0
2019-07-24 12:50:00,75.79,75.82,75.75,75.8,46028.0,66.0853,66.1115,66.0504,66.094,46028.0
2019-07-24 12:55:00,75.8,75.97,75.79,75.96,66335.0,66.094,66.2423,66.0853,66.2336,66335.0
2019-07-24 13:00:00,75.96,75.97,75.88,75.93,83014.0,66.2336,66.2423,66.1638,66.2074,83014.0
2019-07-24 13:05:00,75.93,76.0,75.92,75.98,94439.0,66.2074,66.2684,66.1987,66.251,94439.0
2019-07-24 13:10:00,75.98,76.17,75.93,76.09,155770.0,66.251,66.4167,66.2074,66.3469,155770.0
2019-07-24 13:15:00,76.09,76.2,76.07,76.13,271791.0,66.3469,66.4428,66.3295,66.3818,271791.0
2019-07-24 13:20:00,76.14,76.22,76.13,76.22,49853.0,66.3905,66.4603,66.3818,66.4603,49853.0
2019-07-24 13:25:00,76.22,76.28,76.21,76.26,57492.0,66.4603,66.5126,66.4515,66.4951,57492.0
2019-07-24 13:30:00,76.26,76.29,76.17,76.2,68107.0,66.4951,66.5213,66.4167,66.4428,68107.0
2019-07-24 13:35:00,76.2,76.21,76.11,76.16,124042.0,66.4428,66.4515,66.3643,66.4079,124042.0
2019-07-24 13:40:00,76.15,76.17,76.06,76.12,154490.0,66.3992,66.4167,66.3207,66.3731,154490.0
2019-07-24 13:45:00,76.12,76.18,76.12,76.17,89767.0,66.3731,66.4254,66.3731,66.4167,89767.0
2019-07-24 13:50:00,76.17,76.18,76.11,76.13,58965.0,66.4167,66.4254,66.3643,66.3818,58965.0
2019-07-24 13:55:00,76.12,76.15,76.08,76.14,62870.0,66.3731,66.3992,66.3382,66.3905,62870.0
2019-07-24 14:00:00,76.14,76.14,75.99,76.01,71148.0,66.3905,66.3905,66.2597,66.2772,71148.0
2019-07-24 14:05:00,76.01,76.08,75.99,76.07,35159.0,66.2772,66.3382,66.2597,66.3295,35159.0
2019-07-24 14:10:00,76.07,76.09,76.03,76.06,38876.0,66.3295,66.3469,66.2946,66.3207,38876.0
2019-07-24 14:15:00,76.06,76.09,76.01,76.03,61238.0,66.3207,66.3469,66.2772,66.2946,61238.0
2019-07-24 14:20:00,76.03,76.09,76.03,76.06,49708.0,66.2946,66.3469,66.2946,66.3207,49708.0
2019-07-24 14:25:00,76.06,76.09,76.01,76.02,53602.0,66.3207,66.3469,66.2772,66.2859,53602.0
2019-07-24 14:30:00,76.02,76.08,75.99,76.02,71240.0,66.2859,66.3382,66.2597,66.2859,71240.0
2019-07-24 14:35:00,76.02,76.04,75.99,76.03,46137.0,66.2859,66.3033,66.2597,66.2946,46137.0
2019-07-24 14:40:00,76.03,76.07,75.99,76.03,59138.0,66.2946,66.3295,66.2597,66.2946,59138.0
2019-07-24 14:45:00,76.03,76.1,76.03,76.08,50842.0,66.2946,66.3556,66.2946,66.3382,50842.0
2019-07-24 14:50:00,76.08,76.2,76.07,76.14,62437.0,66.3382,66.4428,66.3295,66.3905,62437.0
2019-07-24 14:55:00,76.13,76.27,76.13,76.26,80709.0,66.3818,66.5039,66.3818,66.4951,80709.0
2019-07-24 15:00:00,76.26,76.32,76.22,76.31,98045.0,66.4951,66.5475,66.4603,66.5387,98045.0
2019-07-24 15:05:00,76.31,76.36,76.28,76.3,70212.0,66.5387,66.5823,66.5126,66.53,70212.0
2019-07-24 15:10:00,76.3,76.42,76.29,76.39,69603.0,66.53,66.6347,66.5213,66.6085,69603.0
2019-07-24 15:15:00,76.39,76.42,76.3,76.31,100091.0,66.6085,66.6347,66.53,66.5387,100091.0
2019-07-24 15:20:00,76.31,76.32,76.26,76.3,70293.0,66.5387,66.5475,66.4951,66.53,70293.0
2019-07-24 15:25:00,76.3,76.37,76.24,76.29,100408.0,66.53,66.5911,66.4777,66.5213,100408.0
2019-07-24 15:30:00,76.29,76.31,76.25,76.27,133393.0,66.5213,66.5387,66.4864,66.5039,133393.0
2019-07-24 15:35:00,76.27,76.31,76.23,76.25,113158.0,66.5039,66.5387,66.469,66.4864,113158.0
2019-07-24 15:40:00,76.25,76.28,76.18,76.18,106639.0,66.4864,66.5126,66.4254,66.4254,106639.0
2019-07-24 15:45:00,76.18,76.2,76.06,76.06,151686.0,66.4254,66.4428,66.3207,66.3207,151686.0
2019-07-24 15:50:00,76.07,76.09,75.87,75.92,213267.0,66.3295,66.3469,66.1551,66.1987,213267.0
2019-07-24 15:55:00,75.92,75.96,75.76,75.87,439317.0,66.1987,66.2336,66.0592,66.1551,439317.0
2019-07-25 09:30:00,75.84,76.06,75.71,76.06,235428.0,66.1289,66.3207,66.0156,66.3207,235428.0
2019-07-25 09:35:00,76.04,76.05,75.66,75.68,135134.0,66.3033,66.312,65.972,65.9894,135134.0
2019-07-25 09:40:00,75.67,75.71,75.4,75.42,107312.0,65.9807,66.0156,65.7453,65.7627,107312.0
2019-07-25 09:45:00,75.44,75.59,75.28,75.34,166721.0,65.7801,65.9109,65.6406,65.6929,166721.0
2019-07-25 09:50:00,75.35,75.72,75.33,75.68,144784.0,65.7017,66.0243,65.6842,65.9894,144784.0
2019-07-25 09:55:00,75.69,75.76,75.61,75.67,80850.0,65.9981,66.0592,65.9284,65.9807,80850.0
2019-07-25 10:00:00,75.68,75.97,75.67,75.75,174671.0,65.9894,66.2423,65.9807,66.0504,174671.0
2019-07-25 10:05:00,75.75,75.83,75.59,75.82,94081.0,66.0504,66.1202,65.9109,66.1115,94081.0
2019-07-25 10:10:00,75.82,75.92,75.7,75.7,61963.0,66.1115,66.1987,66.0068,66.0068,61963.0
2019-07-25 10:15:00,75.69,75.79,75.68,75.69,66742.0,65.9981,66.0853,65.9894,65.9981,66742.0
2019-07-25 10:20:00,75.69,75.78,75.57,75.58,76515.0,65.9981,66.0766,65.8935,65.9022,76515.0
2019-07-25 10:25:00,75.58,75.71,75.54,75.71,70711.0,65.9022,66.0156,65.8673,66.0156,70711.0
2019-07-25 10:30:00,75.71,75.94,75.71,75.9,70855.0,66.0156,66.2161,66.0156,66.1812,70855.0
2019-07-25 10:35:00,75.91,76.13,75.9,76.09,71000.0,66.19,66.3818,66.1812,66.3469,71000.0
2019-07-25 10:40:00,76.09,76.14,76.01,76.06,50995.0,66.3469,66.3905,66.2772,66.3207,50995.0
2019-07-25 10:45:00,76.08,76.09,75.94,75.97,52017.0,66.3382,66.3469,66.2161,66.2423,52017.0
2019-07-25 10:50:00,75.97,75.98,75.81,75.86,77136.0,66.2423,66.251,66.1028,66.1464,77136.0
2019-07-25 10:55:00,75.86,75.98,75.84,75.91,37229.0,66.1464,66.251,66.1289,66.19,37229.0
2019-07-25 11:00:00,75.91,75.95,75.85,75.9,58014.0,66.19,66.2248,66.1376,66.1812,58014.0
2019-07-25 11:05:00,75.9,75.94,75.82,75.87,50315.0,66.1812,66.2161,66.1115,66.1551,50315.0
2019-07-25 11:10:00,75.87,75.91,75.81,75.88,49026.0,66.1551,66.19,66.1028,66.1638,49026.0
2019-07-25 11:15:00,75.88,75.88,75.61,75.62,79804.0,66.1638,66.1638,65.9284,65.9371,79804.0
2019-07-25 11:20:00,75.61,75.66,75.54,75.54,47739.0,65.9284,65.972,65.8673,65.8673,47739.0
2019-07-25 11:25:00,75.55,75.57,75.46,75.47,58019.0,65.8761,65.8935,65.7976,65.8063,58019.0
2019-07-25 11:30:00,75.46,75.46,75.22,75.23,267841.0,65.7976,65.7976,65.5883,65.597,267841.0
2019-07-25 11:35:00,75.23,75.3,75.16,75.3,125852.0,65.597,65.6581,65.536,65.6581,125852.0
2019-07-25 11:40:00,75.3,75.35,75.25,75.29,94020.0,65.6581,65.7017,65.6145,65.6493,94020.0
2019-07-25 11:45:00,75.29,75.44,75.27,75.32,105317.0,65.6493,65.7801,65.6319,65.6755,105317.0
2019-07-25 11:50:00,75.32,75.43,75.29,75.42,40235.0,65.6755,65.7714,65.6493,65.7627,40235.0
2019-07-25 11:55:00,75.43,75.52,75.43,75.46,64986.0,65.7714,65.8499,65.7714,65.7976,64986.0
2019-07-25 12:00:00,75.47,75.47,75.3,75.32,43073.0,65.8063,65.8063,65.6581,65.6755,43073.0
2019-07-25 12:05:00,75.31,75.38,75.26,75.27,47941.0,65.6668,65.7278,65.6232,65.6319,47941.0
2019-07-25 12:10:00,75.27,75.33,75.21,75.31,37547.0,65.6319,65.6842,65.5796,65.6668,37547.0
2019-07-25 12:15:00,75.31,75.37,75.27,75.35,41307.0,65.6668,65.7191,65.6319,65.7017,41307.0
2019-07-25 12:20:00,75.35,75.42,75.34,75.37,44541.0,65.7017,65.7627,65.6929,65.7191,44541.0
2019-07-25 12:25:00,75.36,75.39,75.34,75.38,41226.0,65.7104,65.7365,65.6929,65.7278,41226.0
2019-07-25 12:30:00,75.38,75.39,75.32,75.34,49410.0,65.7278,65.7365,65.6755,65.6929,49410.0
2019-07-25 12:35:00,75.34,75.39,75.21,75.25,94382.0,65.6929,65.7365,65.5796,65.6145,94382.0
2019-07-25 12:40:00,75.24,75.24,75.09,75.2,57816.0,65.6057,65.6057,65.475,65.5709,57816.0
2019-07-25 12:45:00,75.19,75.26,75.15,75.24,37497.0,65.5621,65.6232,65.5273,65.6057,37497.0
2019-07-25 12:50:00,75.26,75.29,75.21,75.23,51608.0,65.6232,65.6493,65.5796,65.597,51608.0
2019-07-25 12:55:00,75.24,75.3,75.19,75.28,78095.0,65.6057,65.6581,65.5621,65.6406,78095.0
2019-07-25 13:00:00,75.28,75.28,75.17,75.2,51161.0,65.6406,65.6406,65.5447,65.5709,51161.0
2019-07-25 13:05:00,75.2,75.37,75.2,75.34,29027.0,65.5709,65.7191,65.5709,65.6929,29027.0
2019-07-25 13:10:00,75.33,75.37,75.25,75.26,39439.0,65.6842,65.7191,65.6145,65.6232,39439.0
2019-07-25 13:15:00,75.27,75.33,75.26,75.28,32008.0,65.6319,65.6842,65.6232,65.6406,32008.0
2019-07-25 13:20:00,75.27,75.27,75.19,75.21,42197.0,65.6319,65.6319,65.5621,65.5796,42197.0
2019-07-25 13:25:00,75.22,75.26,75.2,75.24,32737.0,65.5883,65.6232,65.5709,65.6057,32737.0
2019-07-25 13:30:00,75.25,75.35,75.24,75.35,52173.0,65.6145,65.7017,65.6057,65.7017,52173.0
2019-07-25 13:35:00,75.36,75.37,75.29,75.34,50612.0,65.7104,65.7191,65.6493,65.6929,50612.0
2019-07-25 13:40:00,75.35,75.44,75.33,75.44,38758.0,65.7017,65.7801,65.6842,65.7801,38758.0
2019-07-25 13:45:00,75.44,75.48,75.34,75.37,46326.0,65.7801,65.815,65.6929,65.7191,46326.0
2019-07-25 13:50:00,75.38,75.38,75.29,75.34,40276.0,65.7278,65.7278,65.6493,65.6929,40276.0
2019-07-25 13:55:00,75.34,75.34,75.22,75.23,34272.0,65.6929,65.6929,65.5883,65.597,34272.0
2019-07-25 14:00:00,75.22,75.36,75.22,75.33,51593.0,65.5883,65.7104,65.5883,65.6842,51593.0
2019-07-25 14:05:00,75.33,75.37,75.28,75.36,25919.0,65.6842,65.7191,65.6406,65.7104,25919.0
2019-07-25 14:10:00,75.37,75.43,75.34,75.41,47227.0,65.7191,65.7714,65.6929,65.754,47227.0
2019-07-25 14:15:00,75.41,75.44,75.4,75.4,38149.0,65.754,65.7801,65.7453,65.7453,38149.0
2019-07-25 14:20:00,75.4,75.44,75.38,75.4,30371.0,65.7453,65.7801,65.7278,65.7453,30371.0
2019-07-25 14:25:00,75.4,75.43,75.38,75.4,34556.0,65.7453,65.7714,65.7278,65.7453,34556.0
2019-07-25 14:30:00,75.39,75.41,75.35,75.36,33338.0,65.7365,65.754,65.7017,65.7104,33338.0
2019-07-25 14:35:00,75.35,75.38,75.32,75.32,28422.0,65.7017,65.7278,65.6755,65.6755,28422.0
2019-07-25 14:40:00,75.33,75.33,75.24,75.28,36152.0,65.6842,65.6842,65.6057,65.6406,36152.0
2019-07-25 14:45:00,75.29,75.32,75.21,75.22,42336.0,65.6493,65.6755,65.5796,65.5883,42336.0
2019-07-25 14:50:00,75.22,75.23,75.12,75.13,43864.0,65.5883,65.597,65.5011,65.5098,43864.0
2019-07-25 14:55:00,75.12,75.18,75.11,75.17,33942.0,65.5011,65.5534,65.4924,65.5447,33942.0
2019-07-25 15:00:00,75.16,75.29,75.11,75.27,56675.0,65.536,65.6493,65.4924,65.6319,56675.0
2019-07-25 15:05:00,75.26,75.32,75.22,75.28,72514.0,65.6232,65.6755,65.5883,65.6406,72514.0
2019-07-25 15:10:00,75.28,75.32,75.25,75.31,63556.0,65.6406,65.6755,65.6145,65.6668,63556.0
2019-07-25 15:15:00,75.31,75.41,75.26,75.41,62463.0,65.6668,65.754,65.6232,65.754,62463.0
2019-07-25 15:20:00,75.41,75.44,75.37,75.43,53896.0,65.754,65.7801,65.7191,65.7714,53896.0
2019-07-25 15:25:00,75.43,75.48,75.42,75.46,60895.0,65.7714,65.815,65.7627,65.7976,60895.0
2019-07-25 15:30:00,75.46,75.55,75.43,75.54,63498.0,65.7976,65.8761,65.7714,65.8673,63498.0
2019-07-25 15:35:00,75.55,75.57,75.42,75.42,69984.0,65.8761,65.8935,65.7627,65.7627,69984.0
2019-07-25 15:40:00,75.43,75.5,75.39,75.5,70988.0,65.7714,65.8325,65.7365,65.8325,70988.0
2019-07-25 15:45:00,75.5,75.59,75.49,75.57,112567.0,65.8325,65.9109,65.8237,65.8935,112567.0
2019-07-25 15:50:00,75.56,75.57,75.47,75.5,101151.0,65.8848,65.8935,65.8063,65.8325,101151.0
2019-07-25 15:55:00,75.5,75.5,75.25,75.36,308441.0,65.8325,65.8325,65.6145,65.7104,308441.0
2019-07-26 09:30:00,74.92,75.46,74.85,75.06,266889.0,65.3267,65.7976,65.2657,65.4488,266889.0
2019-07-26 09:35:00,75.09,75.31,74.91,74.98,114953.0,65.475,65.6668,65.318,65.379,114953.0
2019-07-26 09:40:00,74.97,75.15,74.95,75.04,113506.0,65.3703,65.5273,65.3529,65.4314,113506.0
2019-07-26 09:45:00,75.03,75.05,74.86,74.96,117671.0,65.4226,65.4401,65.2744,65.3616,117671.0
2019-07-26 09:50:00,74.97,75.22,74.97,75.17,85562.0,65.3703,65.5883,65.3703,65.5447,85562.0
2019-07-26 09:55:00,75.17,75.26,75.09,75.22,60857.0,65.5447,65.6232,65.475,65.5883,60857.0
2019-07-26 10:00:00,75.22,75.37,75.19,75.29,74130.0,65.5883,65.7191,65.5621,65.6493,74130.0
2019-07-26 10:05:00,75.3,75.39,75.25,75.33,140454.0,65.6581,65.7365,65.6145,65.6842,140454.0
2019-07-26 10:10:00,75.33,75.55,75.33,75.45,101230.0,65.6842,65.8761,65.6842,65.7889,101230.0
2019-07-26 10:15:00,75.45,75.63,75.4,75.63,97788.0,65.7889,65.9458,65.7453,65.9458,97788.0
2019-07-26 10:20:00,75.63,75.63,75.42,75.42,73717.0,65.9458,65.9458,65.7627,65.7627,73717.0
2019-07-26 10:25:00,75.43,75.57,75.43,75.5,53789.0,65.7714,65.8935,65.7714,65.8325,53789.0
2019-07-26 10:30:00,75.48,75.52,75.38,75.5,96321.0,65.815,65.8499,65.7278,65.8325,96321.0
2019-07-26 10:35:00,75.5,75.64,75.48,75.51,83618.0,65.8325,65.9545,65.815,65.8412,83618.0
2019-07-26 10:40:00,75.52,75.54,75.41,75.48,74888.0,65.8499,65.8673,65.754,65.815,74888.0
2019-07-26 10:45:00,75.47,75.56,75.45,75.5,72222.0,65.8063,65.8848,65.7889,65.8325,72222.0
2019-07-26 10:50:00,75.49,75.59,75.42,75.54,53607.0,65.8237,65.9109,65.7627,65.8673,53607.0
2019-07-26 10:55:00,75.55,75.65,75.53,75.61,56983.0,65.8761,65.9632,65.8586,65.9284,56983.0
2019-07-26 11:00:00,75.6,75.72,75.56,75.72,51898.0,65.9196,66.0243,65.8848,66.0243,51898.0
2019-07-26 11:05:00,75.72,75.73,75.53,75.53,60399.0,66.0243,66.033,65.8586,65.8586,60399.0
2019-07-26 11:10:00,75.54,75.57,75.44,75.45,48566.0,65.8673,65.8935,65.7801,65.7889,48566.0
2019-07-26 11:15:00,75.45,75.59,75.44,75.48,57756.0,65.7889,65.9109,65.7801,65.815,57756.0
2019-07-26 11:20:00,75.49,75.55,75.46,75.53,44789.0,65.8237,65.8761,65.7976,65.8586,44789.0
2019-07-26 11:25:00,75.53,75.55,75.5,75.53,64179.0,65.8586,65.8761,65.8325,65.8586,64179.0
2019-07-26 11:30:00,75.53,75.63,75.53,75.58,33594.0,65.8586,65.9458,65.8586,65.9022,33594.0
2019-07-26 11:35:00,75.58,75.62,75.57,75.59,32466.0,65.9022,65.9371,65.8935,65.9109,32466.0
2019-07-26 11:40:00,75.59,75.6,75.53,75.58,60779.0,65.9109,65.9196,65.8586,65.9022,60779.0
2019-07-26 11:45:00,75.58,75.69,75.57,75.66,63052.0,65.9022,65.9981,65.8935,65.972,63052.0
2019-07-26 11:50:00,75.66,75.77,75.64,75.76,52200.0,65.972,66.0679,65.9545,66.0592,52200.0
2019-07-26 11:55:00,75.75,75.85,75.7,75.83,53406.0,66.0504,66.1376,66.0068,66.1202,53406.0
2019-07-26 12:00:00,75.83,75.84,75.75,75.77,48686.0,66.1202,66.1289,66.0504,66.0679,48686.0
2019-07-26 12:05:00,75.77,75.82,75.75,75.78,61962.0,66.0679,66.1115,66.0504,66.0766,61962.0
2019-07-26 12:10:00,75.78,75.82,75.68,75.69,96857.0,66.0766,66.1115,65.9894,65.9981,96857.0
2019-07-26 12:15:00,75.69,75.72,75.62,75.65,83650.0,65.9981,66.0243,65.9371,65.9632,83650.0
2019-07-26 12:20:00,75.65,75.67,75.58,75.62,45090.0,65.9632,65.9807,65.9022,65.9371,45090.0
2019-07-26 12:25:00,75.63,75.64,75.53,75.53,51092.0,65.9458,65.9545,65.8586,65.8586,51092.0
2019-07-26 12:30:00,75.53,75.54,75.46,75.51,56260.0,65.8586,65.8673,65.7976,65.8412,56260.0
2019-07-26 12:35:00,75.51,75.55,75.49,75.5,99281.0,65.8412,65.8761,65.8237,65.8325,99281.0
2019-07-26 12:40:00,75.5,75.51,75.44,75.5,99139.0,65.8325,65.8412,65.7801,65.8325,99139.0
2019-07-26 12:45:00,75.49,75.55,75.47,75.51,99325.0,65.8237,65.8761,65.8063,65.8412,99325.0
2019-07-26 12:50:00,75.53,75.7,75.53,75.68,37645.0,65.8586,66.0068,65.8586,65.9894,37645.0
2019-07-26 12:55:00,75.69,75.72,75.67,75.69,36427.0,65.9981,66.0243,65.9807,65.9981,36427.0
2019-07-26 13:00:00,75.7,75.71,75.56,75.59,36538.0,66.0068,66.0156,65.8848,65.9109,36538.0
2019-07-26 13:05:00,75.59,75.61,75.53,75.57,39119.0,65.9109,65.9284,65.8586,65.8935,39119.0
2019-07-26 13:10:00,75.58,75.64,75.55,75.58,45375.0,65.9022,65.9545,65.8761,65.9022,45375.0
2019-07-26 13:15:00,75.59,75.64,75.57,75.58,35736.0,65.9109,65.9545,65.8935,65.9022,35736.0
2019-07-26 13:20:00,75.58,75.59,75.48,75.48,31758.0,65.9022,65.9109,65.815,65.815,31758.0
2019-07-26 13:25:00,75.48,75.51,75.44,75.45,37313.0,65.815,65.8412,65.7801,65.7889,37313.0
2019-07-26 13:30:00,75.45,75.48,75.41,75.44,51661.0,65.7889,65.815,65.754,65.7801,51661.0
2019-07-26 13:35:00,75.43,75.5,75.42,75.46,28690.0,65.7714,65.8325,65.7627,65.7976,28690.0
2019-07-26 13:40:00,75.47,75.48,75.4,75.42,46740.0,65.8063,65.815,65.7453,65.7627,46740.0
2019-07-26 13:45:00,75.42,75.42,75.31,75.34,40475.0,65.7627,65.7627,65.6668,65.6929,40475.0
2019-07-26 13:50:00,75.35,75.41,75.34,75.34,30568.0,65.7017,65.754,65.6929,65.6929,30568.0
2019-07-26 13:55:00,75.33,75.34,75.25,75.29,82202.0,65.6842,65.6929,65.6145,65.6493,82202.0
2019-07-26 14:00:00,75.3,75.37,75.3,75.35,34616.0,65.6581,65.7191,65.6581,65.7017,34616.0
2019-07-26 14:05:00,75.34,75.4,75.29,75.4,41303.0,65.6929,65.7453,65.6493,65.7453,41303.0
2019-07-26 14:10:00,75.39,75.39,75.22,75.23,91552.0,65.7365,65.7365,65.5883,65.597,91552.0
2019-07-26 14:15:00,75.22,75.3,75.2,75.29,45886.0,65.5883,65.6581,65.5709,65.6493,45886.0
2019-07-26 14:20:00,75.29,75.3,75.17,75.19,46897.0,65.6493,65.6581,65.5447,65.5621,46897.0
2019-07-26 14:25:00,75.19,75.21,75.15,75.16,40878.0,65.5621,65.5796,65.5273,65.536,40878.0
2019-07-26 14:30:00,75.16,75.27,75.16,75.27,36192.0,65.536,65.6319,65.536,65.6319,36192.0
2019-07-26 14:35:00,75.27,75.31,75.24,75.29,39101.0,65.6319,65.6668,65.6057,65.6493,39101.0
2019-07-26 14:40:00,75.3,75.35,75.29,75.31,33577.0,65.6581,65.7017,65.6493,65.6668,33577.0
2019-07-26 14:45:00,75.31,75.36,75.26,75.33,41575.0,65.6668,65.7104,65.6232,65.6842,41575.0
2019-07-26 14:50:00,75.34,75.4,75.32,75.37,56683.0,65.6929,65.7453,65.6755,65.7191,56683.0
2019-07-26 14:55:00,75.38,75.39,75.34,75.38,43283.0,65.7278,65.7365,65.6929,65.7278,43283.0
2019-07-26 15:00:00,75.38,75.42,75.31,75.42,53343.0,65.7278,65.7627,65.6668,65.7627,53343.0
2019-07-26 15:05:00,75.42,75.48,75.41,75.42,67954.0,65.7627,65.815,65.754,65.7627,67954.0
2019-07-26 15:10:00,75.42,75.45,75.38,75.41,43699.0,65.7627,65.7889,65.7278,65.754,43699.0
2019-07-26 15:15:00,75.42,75.45,75.37,75.38,60672.0,65.7627,65.7889,65.7191,65.7278,60672.0
2019-07-26 15:20:00,75.38,75.4,75.35,75.37,48760.0,65.7278,65.7453,65.7017,65.7191,48760.0
2019-07-26 15:25:00,75.37,75.39,75.34,75.34,49179.0,65.7191,65.7365,65.6929,65.6929,49179.0
2019-07-26 15:30:00,75.34,75.4,75.31,75.39,79037.0,65.6929,65.7453,65.6668,65.7365,79037.0
2019-07-26 15:35:00,75.39,75.52,75.38,75.52,73345.0,65.7365,65.8499,65.7278,65.8499,73345.0
2019-07-26 15:40:00,75.52,75.55,75.49,75.53,99346.0,65.8499,65.8761,65.8237,65.8586,99346.0
2019-07-26 15:45:00,75.53,75.53,75.44,75.47,98725.0,65.8586,65.8586,65.7801,65.8063,98725.0
2019-07-26 15:50:00,75.47,75.48,75.3,75.32,129370.0,65.8063,65.815,65.6581,65.6755,129370.0
2019-07-26 15:55:00,75.32,75.34,75.21,75.22,235410.0,65.6755,65.6929,65.5796,65.5883,235410.0
2019-07-29 09:30:00,75.15,75.95,75.02,75.83,276837.0,65.5273,66.2248,65.4139,66.1202,276837.0
2019-07-29 09:35:00,75.83,76.26,75.81,76.09,174132.0,66.1202,66.4951,66.1028,66.3469,174132.0
2019-07-29 09:40:00,76.08,76.2,75.81,75.93,142409.0,66.3382,66.4428,66.1028,66.2074,142409.0
2019-07-29 09:45:00,75.95,76.17,75.87,76.08,118733.0,66.2248,66.4167,66.1551,66.3382,118733.0
2019-07-29 09:50:00,76.08,76.32,76.07,76.22,122727.0,66.3382,66.5475,66.3295,66.4603,122727.0
2019-07-29 09:55:00,76.21,76.27,76.06,76.25,91599.0,66.4515,66.5039,66.3207,66.4864,91599.0
2019-07-29 10:00:00,76.25,76.27,75.6,75.71,321510.0,66.4864,66.5039,65.9196,66.0156,321510.0
2019-07-29 10:05:00,75.72,75.73,75.52,75.54,110274.0,66.0243,66.033,65.8499,65.8673,110274.0
2019-07-29 10:10:00,75.54,75.57,75.34,75.49,117290.0,65.8673,65.8935,65.6929,65.8237,117290.0
2019-07-29 10:15:00,75.5,75.54,75.29,75.34,109079.0,65.8325,65.8673,65.6493,65.6929,109079.0
2019-07-29 10:20:00,75.33,75.38,75.18,75.28,99215.0,65.6842,65.7278,65.5534,65.6406,99215.0
2019-07-29 10:25:00,75.27,75.3,75.07,75.13,122246.0,65.6319,65.6581,65.4575,65.5098,122246.0
2019-07-29 10:30:00,75.13,75.25,75.12,75.2,78550.0,65.5098,65.6145,65.5011,65.5709,78550.0
2019-07-29 10:35:00,75.2,75.2,74.97,75.04,72554.0,65.5709,65.5709,65.3703,65.4314,72554.0
2019-07-29 10:40:00,75.05,75.2,75.04,75.19,53560.0,65.4401,65.5709,65.4314,65.5621,53560.0
2019-07-29 10:45:00,75.18,75.33,75.16,75.25,67998.0,65.5534,65.6842,65.536,65.6145,67998.0
2019-07-29 10:50:00,75.25,75.32,75.23,75.26,68083.0,65.6145,65.6755,65.597,65.6232,68083.0
2019-07-29 10:55:00,75.26,75.27,75.12,75.19,89495.0,65.6232,65.6319,65.5011,65.5621,89495.0
2019-07-29 11:00:00,75.17,75.2,74.93,75.03,125943.0,65.5447,65.5709,65.3354,65.4226,125943.0
2019-07-29 11:05:00,75.03,75.11,75.0,75.02,56144.0,65.4226,65.4924,65.3965,65.4139,56144.0
2019-07-29 11:10:00,75.02,75.07,74.95,74.96,90611.0,65.4139,65.4575,65.3529,65.3616,90611.0
2019-07-29 11:15:00,74.96,75.06,74.9,75.06,115411.0,65.3616,65.4488,65.3093,65.4488,115411.0
2019-07-29 11:20:00,75.06,75.09,74.99,75.04,62465.0,65.4488,65.475,65.3878,65.4314,62465.0
2019-07-29 11:25:00,75.04,75.07,74.77,74.83,104008.0,65.4314,65.4575,65.1959,65.2482,104008.0
2019-07-29 11:30:00,74.84,74.88,74.74,74.76,129281.0,65.257,65.2918,65.1698,65.1872,129281.0
2019-07-29 11:35:00,74.77,74.82,74.71,74.74,146880.0,65.1959,65.2395,65.1436,65.1698,146880.0
2019-07-29 11:40:00,74.75,74.89,74.74,74.83,180820.0,65.1785,65.3006,65.1698,65.2482,180820.0
2019-07-29 11:45:00,74.83,74.94,74.78,74.91,69417.0,65.2482,65.3442,65.2046,65.318,69417.0
2019-07-29 11:50:00,74.91,74.97,74.87,74.94,71589.0,65.318,65.3703,65.2831,65.3442,71589.0
2019-07-29 11:55:00,74.95,75.02,74.94,74.98,54492.0,65.3529,65.4139,65.3442,65.379,54492.0
2019-07-29 12:00:00,74.98,75.0,74.78,74.79,54379.0,65.379,65.3965,65.2046,65.2134,54379.0
2019-07-29 12:05:00,74.8,74.86,74.75,74.78,43227.0,65.2221,65.2744,65.1785,65.2046,43227.0
2019-07-29 12:10:00,74.78,74.86,74.72,74.72,59187.0,65.2046,65.2744,65.1523,65.1523,59187.0
2019-07-29 12:15:00,74.73,74.85,74.67,74.85,52640.0,65.1611,65.2657,65.1087,65.2657,52640.0
2019-07-29 12:20:00,74.84,74.94,74.84,74.93,40219.0,65.257,65.3442,65.257,65.3354,40219.0
2019-07-29 12:25:00,74.94,75.0,74.88,75.0,42476.0,65.3442,65.3965,65.2918,65.3965,42476.0
2019-07-29 12:30:00,75.01,75.13,74.99,75.03,61620.0,65.4052,65.5098,65.3878,65.4226,61620.0
2019-07-29 12:35:00,75.04,75.14,75.03,75.11,39619.0,65.4314,65.5186,65.4226,65.4924,39619.0
2019-07-29 12:40:00,75.11,75.22,75.11,75.19,54156.0,65.4924,65.5883,65.4924,65.5621,54156.0
2019-07-29 12:45:00,75.19,75.21,75.09,75.2,41852.0,65.5621,65.5796,65.475,65.5709,41852.0
2019-07-29 12:50:00,75.19,75.23,75.16,75.2,40079.0,65.5621,65.597,65.536,65.5709,40079.0
2019-07-29 12:55:00,75.2,75.24,75.17,75.17,33854.0,65.5709,65.6057,65.5447,65.5447,33854.0
2019-07-29 13:00:00,75.17,75.24,75.11,75.12,48583.0,65.5447,65.6057,65.4924,65.5011,48583.0
2019-07-29 13:05:00,75.12,75.17,75.1,75.16,38871.0,65.5011,65.5447,65.4837,65.536,38871.0
2019-07-29 13:10:00,75.16,75.2,75.14,75.16,32487.0,65.536,65.5709,65.5186,65.536,32487.0
2019-07-29 13:15:00,75.16,75.22,75.14,75.22,32859.0,65.536,65.5883,65.5186,65.5883,32859.0
2019-07-29 13:20:00,75.22,75.28,75.19,75.2,51493.0,65.5883,65.6406,65.5621,65.5709,51493.0
2019-07-29 13:25:00,75.19,75.2,74.98,75.03,81574.0,65.5621,65.5709,65.379,65.4226,81574.0
2019-07-29 13:30:00,75.03,75.06,74.96,75.0,56084.0,65.4226,65.4488,65.3616,65.3965,56084.0
2019-07-29 13:35:00,75.0,75.02,74.95,75.01,32536.0,65.3965,65.4139,65.3529,65.4052,32536.0
2019-07-29 13:40:00,75.01,75.04,74.99,75.01,31525.0,65.4052,65.4314,65.3878,65.4052,31525.0
2019-07-29 13:45:00,75.01,75.03,74.96,75.02,46145.0,65.4052,65.4226,65.3616,65.4139,46145.0
2019-07-29 13:50:00,75.02,75.03,74.96,74.96,40241.0,65.4139,65.4226,65.3616,65.3616,40241.0
2019-07-29 13:55:00,74.97,75.02,74.94,74.98,35697.0,65.3703,65.4139,65.3442,65.379,35697.0
2019-07-29 14:00:00,74.99,75.02,74.96,74.97,39874.0,65.3878,65.4139,65.3616,65.3703,39874.0
2019-07-29 14:05:00,74.98,75.01,74.93,74.98,36484.0,65.379,65.4052,65.3354,65.379,36484.0
2019-07-29 14:10:00,74.98,75.03,74.98,75.02,40081.0,65.379,65.4226,65.379,65.4139,40081.0
2019-07-29 14:15:00,75.02,75.03,75.0,75.01,41439.0,65.4139,65.4226,65.3965,65.4052,41439.0
2019-07-29 14:20:00,75.01,75.04,75.0,75.0,42861.0,65.4052,65.4314,65.3965,65.3965,42861.0
2019-07-29 14:25:00,75.0,75.05,75.0,75.04,54511.0,65.3965,65.4401,65.3965,65.4314,54511.0
2019-07-29 14:30:00,75.03,75.06,74.99,75.03,50704.0,65.4226,65.4488,65.3878,65.4226,50704.0
2019-07-29 14:35:00,75.02,75.05,74.98,75.02,35357.0,65.4139,65.4401,65.379,65.4139,35357.0
2019-07-29 14:40:00,75.02,75.02,74.92,74.95,61221.0,65.4139,65.4139,65.3267,65.3529,61221.0
2019-07-29 14:45:00,74.94,74.96,74.9,74.95,35528.0,65.3442,65.3616,65.3093,65.3529,35528.0
2019-07-29 14:50:00,74.95,75.05,74.95,75.0,44795.0,65.3529,65.4401,65.3529,65.3965,44795.0
2019-07-29 14:55:00,75.01,75.05,75.01,75.04,46943.0,65.4052,65.4401,65.4052,65.4314,46943.0
2019-07-29 15:00:00,75.04,75.07,75.02,75.02,62262.0,65.4314,65.4575,65.4139,65.4139,62262.0
2019-07-29 15:05:00,75.01,75.06,74.97,75.05,64007.0,65.4052,65.4488,65.3703,65.4401,64007.0
2019-07-29 15:10:00,75.05,75.1,75.0,75.09,50755.0,65.4401,65.4837,65.3965,65.475,50755.0
2019-07-29 15:15:00,75.09,75.15,75.05,75.15,47647.0,65.475,65.5273,65.4401,65.5273,47647.0
2019-07-29 15:20:00,75.15,75.18,75.11,75.13,54868.0,65.5273,65.5534,65.4924,65.5098,54868.0
2019-07-29 15:25:00,75.12,75.13,74.99,75.02,93254.0,65.5011,65.5098,65.3878,65.4139,93254.0
2019-07-29 15:30:00,75.03,75.1,75.0,75.08,103226.0,65.4226,65.4837,65.3965,65.4662,103226.0
2019-07-29 15:35:00,75.09,75.16,75.07,75.12,112692.0,65.475,65.536,65.4575,65.5011,112692.0
2019-07-29 15:40:00,75.13,75.21,75.12,75.19,80649.0,65.5098,65.5796,65.5011,65.5621,80649.0
2019-07-29 15:45:00,75.18,75.19,75.03,75.03,105656.0,65.5534,65.5621,65.4226,65.4226,105656.0
2019-07-29 15:50:00,75.04,75.06,74.99,75.03,113961.0,65.4314,65.4488,65.3878,65.4226,113961.0
2019-07-29 15:55:00,75.02,75.05,74.94,74.96,254477.0,65.4139,65.4401,65.3442,65.3616,254477.0
2019-07-30 09:30:00,74.61,74.87,74.36,74.6,153531.0,65.0564,65.2831,64.8384,65.0477,153531.0
2019-07-30 09:35:00,74.62,74.91,74.51,74.83,89837.0,65.0651,65.318,64.9692,65.2482,89837.0
2019-07-30 09:40:00,74.84,74.89,74.69,74.79,68897.0,65.257,65.3006,65.1262,65.2134,68897.0
2019-07-30 09:45:00,74.8,74.83,74.66,74.72,78626.0,65.2221,65.2482,65.1,65.1523,78626.0
2019-07-30 09:50:00,74.72,74.76,74.54,74.54,80004.0,65.1523,65.1872,64.9954,64.9954,80004.0
2019-07-30 09:55:00,74.54,74.59,74.46,74.48,102399.0,64.9954,65.039,64.9256,64.9431,102399.0
2019-07-30 10:00:00,74.46,74.69,74.44,74.62,79439.0,64.9256,65.1262,64.9082,65.0651,79439.0
2019-07-30 10:05:00,74.63,74.68,74.61,74.62,58388.0,65.0739,65.1175,65.0564,65.0651,58388.0
2019-07-30 10:10:00,74.62,74.72,74.6,74.67,99948.0,65.0651,65.1523,65.0477,65.1087,99948.0
2019-07-30 10:15:00,74.68,74.81,74.68,74.77,74951.0,65.1175,65.2308,65.1175,65.1959,74951.0
2019-07-30 10:20:00,74.76,74.76,74.57,74.66,74633.0,65.1872,65.1872,65.0215,65.1,74633.0
2019-07-30 10:25:00,74.65,74.68,74.52,74.59,78374.0,65.0913,65.1175,64.9779,65.039,78374.0
2019-07-30 10:30:00,74.6,74.7,74.58,74.67,117701.0,65.0477,65.1349,65.0303,65.1087,117701.0
2019-07-30 10:35:00,74.66,74.76,74.66,74.72,64360.0,65.1,65.1872,65.1,65.1523,64360.0
2019-07-30 10:40:00,74.73,74.85,74.7,74.72,54844.0,65.1611,65.2657,65.1349,65.1523,54844.0
2019-07-30 10:45:00,74.71,74.74,74.64,74.66,58590.0,65.1436,65.1698,65.0826,65.1,58590.0
2019-07-30 10:50:00,74.67,74.81,74.64,74.78,62833.0,65.1087,65.2308,65.0826,65.2046,62833.0
2019-07-30 10:55:00,74.78,74.82,74.71,74.73,47021.0,65.2046,65.2395,65.1436,65.1611,47021.0
2019-07-30 11:00:00,74.74,74.89,74.74,74.86,82955.0,65.1698,65.3006,65.1698,65.2744,82955.0
2019-07-30 11:05:00,74.86,74.97,74.85,74.95,56240.0,65.2744,65.3703,65.2657,65.3529,56240.0
2019-07-30 11:10:00,74.95,74.97,74.88,74.95,62555.0,65.3529,65.3703,65.2918,65.3529,62555.0
2019-07-30 11:15:00,74.96,75.04,74.94,74.97,72327.0,65.3616,65.4314,65.3442,65.3703,72327.0
2019-07-30 11:20:00,74.97,75.07,74.96,75.0,60214.0,65.3703,65.4575,65.3616,65.3965,60214.0
2019-07-30 11:25:00,75.0,75.01,74.94,74.97,55792.0,65.3965,65.4052,65.3442,65.3703,55792.0
2019-07-30 11:30:00,74.98,75.06,74.94,74.98,69864.0,65.379,65.4488,65.3442,65.379,69864.0
2019-07-30 11:35:00,74.98,75.04,74.95,75.01,57594.0,65.379,65.4314,65.3529,65.4052,57594.0
2019-07-30 11:40:00,75.0,75.06,74.99,75.01,61592.0,65.3965,65.4488,65.3878,65.4052,61592.0
2019-07-30 11:45:00,75.0,75.01,74.91,74.91,51216.0,65.3965,65.4052,65.318,65.318,51216.0
2019-07-30 11:50:00,74.92,75.0,74.88,75.0,45361.0,65.3267,65.3965,65.2918,65.3965,45361.0
2019-07-30 11:55:00,75.0,75.04,74.95,75.0,47011.0,65.3965,65.4314,65.3529,65.3965,47011.0
2019-07-30 12:00:00,74.99,75.04,74.88,74.88,70704.0,65.3878,65.4314,65.2918,65.2918,70704.0
2019-07-30 12:05:00,74.88,74.9,74.8,74.85,56683.0,65.2918,65.3093,65.2221,65.2657,56683.0
2019-07-30 12:10:00,74.84,74.92,74.81,74.91,50791.0,65.257,65.3267,65.2308,65.318,50791.0
2019-07-30 12:15:00,74.91,74.92,74.86,74.91,57204.0,65.318,65.3267,65.2744,65.318,57204.0
2019-07-30 12:20:00,74.91,74.93,74.83,74.92,81394.0,65.318,65.3354,65.2482,65.3267,81394.0
2019-07-30 12:25:00,74.92,74.98,74.89,74.93,50471.0,65.3267,65.379,65.3006,65.3354,50471.0
2019-07-30 12:30:00,74.94,74.98,74.89,74.89,70800.0,65.3442,65.379,65.3006,65.3006,70800.0
2019-07-30 12:35:00,74.9,74.94,74.82,74.94,58613.0,65.3093,65.3442,65.2395,65.3442,58613.0
2019-07-30 12:40:00,74.93,74.95,74.87,74.9,41596.0,65.3354,65.3529,65.2831,65.3093,41596.0
2019-07-30 12:45:00,74.89,74.9,74.85,74.87,28970.0,65.3006,65.3093,65.2657,65.2831,28970.0
2019-07-30 12:50:00,74.87,74.88,74.75,74.78,200666.0,65.2831,65.2918,65.1785,65.2046,200666.0
2019-07-30 12:55:00,74.78,74.94,74.72,74.91,205877.0,65.2046,65.3442,65.1523,65.318,205877.0
2019-07-30 13:00:00,74.92,74.95,74.87,74.88,43648.0,65.3267,65.3529,65.2831,65.2918,43648.0
2019-07-30 13:05:00,74.89,74.9,74.83,74.84,41987.0,65.3006,65.3093,65.2482,65.257,41987.0
2019-07-30 13:10:00,74.84,74.86,74.8,74.81,39653.0,65.257,65.2744,65.2221,65.2308,39653.0
2019-07-30 13:15:00,74.8,74.85,74.79,74.82,66272.0,65.2221,65.2657,65.2134,65.2395,66272.0
2019-07-30 13:20:00,74.81,74.89,74.8,74.84,49865.0,65.2308,65.3006,65.2221,65.257,49865.0
2019-07-30 13:25:00,74.84,74.86,74.79,74.81,41672.0,65.257,65.2744,65.2134,65.2308,41672.0
2019-07-30 13:30:00,74.82,74.83,74.76,74.77,57740.0,65.2395,65.2482,65.1872,65.1959,57740.0
2019-07-30 13:35:00,74.76,74.78,74.73,74.76,42352.0,65.1872,65.2046,65.1611,65.1872,42352.0
2019-07-30 13:40:00,74.76,74.8,74.72,74.79,40993.0,65.1872,65.2221,65.1523,65.2134,40993.0
2019-07-30 13:45:00,74.78,74.87,74.78,74.82,44848.0,65.2046,65.2831,65.2046,65.2395,44848.0
2019-07-30 13:50:00,74.84,74.87,74.82,74.84,41383.0,65.257,65.2831,65.2395,65.257,41383.0
2019-07-30 13:55:00,74.84,74.85,74.72,74.75,54405.0,65.257,65.2657,65.1523,65.1785,54405.0
2019-07-30 14:00:00,74.75,74.96,74.74,74.95,81906.0,65.1785,65.3616,65.1698,65.3529,81906.0
2019-07-30 14:05:00,74.95,75.0,74.94,74.98,138778.0,65.3529,65.3965,65.3442,65.379,138778.0
2019-07-30 14:10:00,74.98,75.02,74.95,74.97,78470.0,65.379,65.4139,65.3529,65.3703,78470.0
2019-07-30 14:15:00,74.97,75.0,74.94,74.96,120126.0,65.3703,65.3965,65.3442,65.3616,120126.0
2019-07-30 14:20:00,74.97,74.97,74.89,74.9,47859.0,65.3703,65.3703,65.3006,65.3093,47859.0
2019-07-30 14:25:00,74.89,74.9,74.85,74.9,33026.0,65.3006,65.3093,65.2657,65.3093,33026.0
2019-07-30 14:30:00,74.9,74.9,74.86,74.87,97372.0,65.3093,65.3093,65.2744,65.2831,97372.0
2019-07-30 14:35:00,74.87,74.93,74.87,74.9,58897.0,65.2831,65.3354,65.2831,65.3093,58897.0
2019-07-30 14:40:00,74.89,74.9,74.82,74.9,47884.0,65.3006,65.3093,65.2395,65.3093,47884.0
2019-07-30 14:45:00,74.9,74.9,74.84,74.87,39733.0,65.3093,65.3093,65.257,65.2831,39733.0
2019-07-30 14:50:00,74.86,74.9,74.83,74.85,46809.0,65.2744,65.3093,65.2482,65.2657,46809.0
2019-07-30 14:55:00,74.84,74.84,74.77,74.79,32612.0,65.257,65.257,65.1959,65.2134,32612.0
2019-07-30 15:00:00,74.8,74.86,74.78,74.83,117193.0,65.2221,65.2744,65.2046,65.2482,117193.0
2019-07-30 15:05:00,74.82,74.83,74.69,74.7,71825.0,65.2395,65.2482,65.1262,65.1349,71825.0
2019-07-30 15:10:00,74.71,74.81,74.71,74.8,51173.0,65.1436,65.2308,65.1436,65.2221,51173.0
2019-07-30 15:15:00,74.81,74.84,74.79,74.81,72730.0,65.2308,65.257,65.2134,65.2308,72730.0
2019-07-30 15:20:00,74.81,74.83,74.74,74.79,134685.0,65.2308,65.2482,65.1698,65.2134,134685.0
2019-07-30 15:25:00,74.78,74.82,74.78,74.8,48561.0,65.2046,65.2395,65.2046,65.2221,48561.0
2019-07-30 15:30:00,74.8,74.83,74.77,74.8,49014.0,65.2221,65.2482,65.1959,65.2221,49014.0
2019-07-30 15:35:00,74.8,74.81,74.75,74.81,71072.0,65.2221,65.2308,65.1785,65.2308,71072.0
2019-07-30 15:40:00,74.81,74.83,74.77,74.8,74414.0,65.2308,65.2482,65.1959,65.2221,74414.0
2019-07-30 15:45:00,74.8,74.87,74.75,74.8,182753.0,65.2221,65.2831,65.1785,65.2221,182753.0
2019-07-30 15:50:00,74.81,74.81,74.71,74.73,98217.0,65.2308,65.2308,65.1436,65.1611,98217.0
2019-07-30 15:55:00,74.73,74.84,74.67,74.8,402793.0,65.1611,65.257,65.1087,65.2221,402793.0
2019-07-31 09:30:00,74.83,75.28,74.68,74.83,208834.0,65.2482,65.6406,65.1175,65.2482,208834.0
2019-07-31 09:35:00,74.86,74.88,74.3,74.52,128315.0,65.2744,65.2918,64.7861,64.9779,128315.0
2019-07-31 09:40:00,74.52,74.56,74.37,74.52,82389.0,64.9779,65.0128,64.8471,64.9779,82389.0
2019-07-31 09:45:00,74.52,74.77,74.47,74.69,99049.0,64.9779,65.1959,64.9343,65.1262,99049.0
2019-07-31 09:50:00,74.68,74.86,74.58,74.79,80939.0,65.1175,65.2744,65.0303,65.2134,80939.0
2019-07-31 09:55:00,74.78,74.96,74.78,74.93,86009.0,65.2046,65.3616,65.2046,65.3354,86009.0
2019-07-31 10:00:00,74.93,75.0,74.87,74.98,121059.0,65.3354,65.3965,65.2831,65.379,121059.0
2019-07-31 10:05:00,74.98,75.01,74.9,75.01,83677.0,65.379,65.4052,65.3093,65.4052,83677.0
2019-07-31 10:10:00,75.0,75.11,74.9,75.1,117006.0,65.3965,65.4924,65.3093,65.4837,117006.0
2019-07-31 10:15:00,75.1,75.23,75.08,75.08,79234.0,65.4837,65.597,65.4662,65.4662,79234.0
2019-07-31 10:20:00,75.08,75.12,74.95,74.97,111384.0,65.4662,65.5011,65.3529,65.3703,111384.0
2019-07-31 10:25:00,74.98,75.05,74.91,74.93,119542.0,65.379,65.4401,65.318,65.3354,119542.0
2019-07-31 10:30:00,74.92,74.93,74.79,74.8,129440.0,65.3267,65.3354,65.2134,65.2221,129440.0
2019-07-31 10:35:00,74.79,74.98,74.78,74.98,100021.0,65.2134,65.379,65.2046,65.379,100021.0
2019-07-31 10:40:00,74.98,75.03,74.95,75.03,74455.0,65.379,65.4226,65.3529,65.4226,74455.0
2019-07-31 10:45:00,75.03,75.14,74.98,75.13,64577.0,65.4226,65.5186,65.379,65.5098,64577.0
2019-07-31 10:50:00,75.12,75.21,75.12,75.15,75606.0,65.5011,65.5796,65.5011,65.5273,75606.0
2019-07-31 10:55:00,75.15,75.28,75.15,75.22,78986.0,65.5273,65.6406,65.5273,65.5883,78986.0
2019-07-31 11:00:00,75.21,75.21,75.09,75.12,53161.0,65.5796,65.5796,65.475,65.5011,53161.0
2019-07-31 11:05:00,75.13,75.15,75.06,75.06,65544.0,65.5098,65.5273,65.4488,65.4488,65544.0
2019-07-31 11:10:00,75.06,75.17,75.04,75.09,65118.0,65.4488,65.5447,65.4314,65.475,65118.0
2019-07-31 11:15:00,75.09,75.24,75.05,75.23,51396.0,65.475,65.6057,65.4401,65.597,51396.0
2019-07-31 11:20:00,75.22,75.22,75.14,75.19,37955.0,65.5883,65.5883,65.5186,65.5621,37955.0
2019-07-31 11:25:00,75.2,75.21,75.1,75.11,50271.0,65.5709,65.5796,65.4837,65.4924,50271.0
2019-07-31 11:30:00,75.12,75.14,75.03,75.03,83166.0,65.5011,65.5186,65.4226,65.4226,83166.0
2019-07-31 11:35:00,75.03,75.06,75.01,75.04,53398.0,65.4226,65.4488,65.4052,65.4314,53398.0
2019-07-31 11:40:00,75.05,75.14,75.03,75.12,53264.0,65.4401,65.5186,65.4226,65.5011,53264.0
2019-07-31 11:45:00,75.12,75.15,75.06,75.08,51929.0,65.5011,65.5273,65.4488,65.4662,51929.0
2019-07-31 11:50:00,75.08,75.1,75.04,75.1,54990.0,65.4662,65.4837,65.4314,65.4837,54990.0
2019-07-31 11:55:00,75.09,75.12,75.05,75.06,65219.0,65.475,65.5011,65.4401,65.4488,65219.0
2019-07-31 12:00:00,75.05,75.06,74.86,74.87,157653.0,65.4401,65.4488,65.2744,65.2831,157653.0
2019-07-31 12:05:00,74.87,74.92,74.84,74.91,56818.0,65.2831,65.3267,65.257,65.318,56818.0
2019-07-31 12:10:00,74.91,75.01,74.91,74.98,75360.0,65.318,65.4052,65.318,65.379,75360.0
2019-07-31 12:15:00,74.98,75.02,74.92,74.97,40187.0,65.379,65.4139,65.3267,65.3703,40187.0
2019-07-31 12:20:00,74.97,75.01,74.94,74.97,57363.0,65.3703,65.4052,65.3442,65.3703,57363.0
2019-07-31 12:25:00,74.98,75.01,74.96,75.0,35564.0,65.379,65.4052,65.3616,65.3965,35564.0
2019-07-31 12:30:00,75.0,75.01,74.98,75.0,54081.0,65.3965,65.4052,65.379,65.3965,54081.0
2019-07-31 12:35:00,75.01,75.14,75.0,75.1,63924.0,65.4052,65.5186,65.3965,65.4837,63924.0
2019-07-31 12:40:00,75.11,75.11,75.07,75.08,41146.0,65.4924,65.4924,65.4575,65.4662,41146.0
2019-07-31 12:45:00,75.08,75.1,75.03,75.03,40218.0,65.4662,65.4837,65.4226,65.4226,40218.0
2019-07-31 12:50:00,75.01,75.04,74.97,75.0,39682.0,65.4052,65.4314,65.3703,65.3965,39682.0
2019-07-31 12:55:00,75.0,75.0,74.92,74.95,100213.0,65.3965,65.3965,65.3267,65.3529,100213.0
2019-07-31 13:00:00,74.94,75.03,74.94,74.98,65665.0,65.3442,65.4226,65.3442,65.379,65665.0
2019-07-31 13:05:00,74.97,75.03,74.96,75.02,44174.0,65.3703,65.4226,65.3616,65.4139,44174.0
2019-07-31 13:10:00,75.01,75.05,75.0,75.03,37484.0,65.4052,65.4401,65.3965,65.4226,37484.0
2019-07-31 13:15:00,75.03,75.09,75.01,75.04,46017.0,65.4226,65.475,65.4052,65.4314,46017.0
2019-07-31 13:20:00,75.05,75.07,75.02,75.05,49025.0,65.4401,65.4575,65.4139,65.4401,49025.0
2019-07-31 13:25:00,75.05,75.07,74.97,74.99,47527.0,65.4401,65.4575,65.3703,65.3878,47527.0
2019-07-31 13:30:00,74.99,75.0,74.89,74.91,58937.0,65.3878,65.3965,65.3006,65.318,58937.0
2019-07-31 13:35:00,74.91,74.92,74.82,74.88,51243.0,65.318,65.3267,65.2395,65.2918,51243.0
2019-07-31 13:40:00,74.88,74.93,74.85,74.87,64984.0,65.2918,65.3354,65.2657,65.2831,64984.0
2019-07-31 13:45:00,74.87,74.9,74.81,74.84,47692.0,65.2831,65.3093,65.2308,65.257,47692.0
2019-07-31 13:50:00,74.83,74.88,74.81,74.86,40849.0,65.2482,65.2918,65.2308,65.2744,40849.0
2019-07-31 13:55:00,74.86,74.96,74.83,74.94,88111.0,65.2744,65.3616,65.2482,65.3442,88111.0
2019-07-31 14:00:00,74.92,75.07,74.73,74.79,130933.0,65.3267,65.4575,65.1611,65.2134,130933.0
2019-07-31 14:05:00,74.8,74.96,74.73,74.95,83045.0,65.2221,65.3616,65.1611,65.3529,83045.0
2019-07-31 14:10:00,74.92,74.93,74.74,74.76,88581.0,65.3267,65.3354,65.1698,65.1872,88581.0
2019-07-31 14:15:00,74.76,74.76,74.56,74.56,72423.0,65.1872,65.1872,65.0128,65.0128,72423.0
2019-07-31 14:20:00,74.55,74.67,74.5,74.52,92378.0,65.0041,65.1087,64.9605,64.9779,92378.0
2019-07-31 14:25:00,74.53,74.6,74.45,74.45,73373.0,64.9867,65.0477,64.9169,64.9169,73373.0
2019-07-31 14:30:00,74.45,74.6,74.43,74.56,109772.0,64.9169,65.0477,64.8995,65.0128,109772.0
2019-07-31 14:35:00,74.56,74.62,74.12,74.16,141520.0,65.0128,65.0651,64.6292,64.664,141520.0
2019-07-31 14:40:00,74.13,74.14,73.73,73.81,172524.0,64.6379,64.6466,64.2891,64.3589,172524.0
2019-07-31 14:45:00,73.81,73.82,73.38,73.41,231104.0,64.3589,64.3676,63.9839,64.0101,231104.0
2019-07-31 14:50:00,73.41,73.41,72.75,73.28,283501.0,64.0101,64.0101,63.4346,63.8967,283501.0
2019-07-31 14:55:00,73.29,73.59,73.19,73.54,206643.0,63.9054,64.167,63.8182,64.1234,206643.0
2019-07-31 15:00:00,73.53,73.85,73.43,73.6,210391.0,64.1147,64.3937,64.0275,64.1757,210391.0
2019-07-31 15:05:00,73.62,73.75,73.56,73.6,175124.0,64.1932,64.3065,64.1409,64.1757,175124.0
2019-07-31 15:10:00,73.62,73.76,73.5,73.68,159714.0,64.1932,64.3153,64.0885,64.2455,159714.0
2019-07-31 15:15:00,73.68,73.82,73.48,73.79,180086.0,64.2455,64.3676,64.0711,64.3414,180086.0
2019-07-31 15:20:00,73.79,73.94,73.68,73.85,143042.0,64.3414,64.4722,64.2455,64.3937,143042.0
2019-07-31 15:25:00,73.85,73.97,73.82,73.86,147280.0,64.3937,64.4984,64.3676,64.4025,147280.0
2019-07-31 15:30:00,73.85,73.85,73.65,73.68,150372.0,64.3937,64.3937,64.2193,64.2455,150372.0
2019-07-31 15:35:00,73.69,73.75,73.57,73.58,149955.0,64.2542,64.3065,64.1496,64.1583,149955.0
2019-07-31 15:40:00,73.58,73.65,73.45,73.5,242862.0,64.1583,64.2193,64.045,64.0885,242862.0
2019-07-31 15:45:00,73.5,73.52,73.32,73.44,367127.0,64.0885,64.106,63.9316,64.0362,367127.0
2019-07-31 15:50:00,73.44,73.57,73.33,73.45,341151.0,64.0362,64.1496,63.9403,64.045,341151.0
2019-07-31 15:55:00,73.45,73.46,72.95,73.17,947099.0,64.045,64.0537,63.609,63.8008,947099.0
2019-08-01 09:30:00,68.77,70.06,68.25,69.71,1628269.0,59.9642,61.089,59.5108,60.7838,1628269.0
2019-08-01 09:35:00,69.7,71.09,69.4,70.94,825026.0,60.7751,61.9871,60.5135,61.8563,825026.0
2019-08-01 09:40:00,70.92,71.65,70.73,71.16,734523.0,61.8389,62.4754,61.6732,62.0482,734523.0
2019-08-01 09:45:00,71.1,71.96,70.97,71.73,825971.0,61.9959,62.7457,61.8825,62.5452,825971.0
2019-08-01 09:50:00,71.73,71.87,70.87,70.93,642425.0,62.5452,62.6673,61.7953,61.8476,642425.0
2019-08-01 09:55:00,70.93,71.26,70.6,71.25,529494.0,61.8476,62.1354,61.5599,62.1267,529494.0
2019-08-01 10:00:00,71.18,71.41,70.87,70.95,391454.0,62.0656,62.2662,61.7953,61.8651,391454.0
2019-08-01 10:05:00,70.96,71.25,70.86,70.93,314471.0,61.8738,62.1267,61.7866,61.8476,314471.0
2019-08-01 10:10:00,70.93,70.93,70.44,70.55,418774.0,61.8476,61.8476,61.4204,61.5163,418774.0
2019-08-01 10:15:00,70.55,70.98,70.49,70.8,353071.0,61.5163,61.8912,61.464,61.7343,353071.0
2019-08-01 10:20:00,70.78,70.85,70.4,70.44,306486.0,61.7168,61.7779,61.3855,61.4204,306486.0
2019-08-01 10:25:00,70.45,70.55,70.27,70.31,358711.0,61.4291,61.5163,61.2721,61.307,358711.0
2019-08-01 10:30:00,70.32,70.44,70.11,70.17,423287.0,61.3157,61.4204,61.1326,61.1849,423287.0
2019-08-01 10:35:00,70.16,70.75,70.07,70.67,387019.0,61.1762,61.6907,61.0977,61.6209,387019.0
2019-08-01 10:40:00,70.69,70.85,70.61,70.67,247291.0,61.6384,61.7779,61.5686,61.6209,247291.0
2019-08-01 10:45:00,70.68,70.85,70.4,70.71,244867.0,61.6296,61.7779,61.3855,61.6558,244867.0
2019-08-01 10:50:00,70.72,70.83,70.43,70.71,268235.0,61.6645,61.7604,61.4117,61.6558,268235.0
2019-08-01 10:55:00,70.72,71.24,70.69,71.1,320741.0,61.6645,62.1179,61.6384,61.9959,320741.0
2019-08-01 11:00:00,71.1,71.44,71.1,71.42,258764.0,61.9959,62.2923,61.9959,62.2749,258764.0
2019-08-01 11:05:00,71.42,71.66,71.37,71.41,288678.0,62.2749,62.4842,62.2313,62.2662,288678.0
2019-08-01 11:10:00,71.41,71.62,71.31,71.56,216879.0,62.2662,62.4493,62.179,62.397,216879.0
2019-08-01 11:15:00,71.56,72.11,71.56,72.01,281336.0,62.397,62.8765,62.397,62.7893,281336.0
2019-08-01 11:20:00,72.01,72.04,71.61,71.61,280125.0,62.7893,62.8155,62.4406,62.4406,280125.0
2019-08-01 11:25:00,71.63,72.04,71.5,71.95,258127.0,62.458,62.8155,62.3446,62.737,258127.0
2019-08-01 11:30:00,71.95,72.0,71.85,71.96,166583.0,62.737,62.7806,62.6498,62.7457,166583.0
2019-08-01 11:35:00,71.96,72.14,71.85,72.04,196610.0,62.7457,62.9027,62.6498,62.8155,196610.0
2019-08-01 11:40:00,72.02,72.07,71.83,71.99,157153.0,62.7981,62.8417,62.6324,62.7719,157153.0
2019-08-01 11:45:00,71.99,72.12,71.95,72.12,203307.0,62.7719,62.8853,62.737,62.8853,203307.0
2019-08-01 11:50:00,72.11,72.35,72.07,72.21,208736.0,62.8765,63.0858,62.8417,62.9637,208736.0
2019-08-01 11:55:00,72.23,72.37,72.07,72.32,124142.0,62.9812,63.1032,62.8417,63.0596,124142.0
2019-08-01 12:00:00,72.32,72.77,72.32,72.62,222049.0,63.0596,63.452,63.0596,63.3212,222049.0
2019-08-01 12:05:00,72.62,72.69,72.31,72.56,177039.0,63.3212,63.3823,63.0509,63.2689,177039.0
2019-08-01 12:10:00,72.55,72.6,72.26,72.3,163083.0,63.2602,63.3038,63.0073,63.0422,163083.0
2019-08-01 12:15:00,72.3,72.6,72.3,72.48,140382.0,63.0422,63.3038,63.0422,63.1992,140382.0
2019-08-01 12:20:00,72.49,72.8,72.4,72.79,239606.0,63.2079,63.4782,63.1294,63.4695,239606.0
2019-08-01 12:25:00,72.78,72.91,72.73,72.89,168227.0,63.4607,63.5741,63.4171,63.5567,168227.0
2019-08-01 12:30:00,72.91,72.97,72.79,72.89,241445.0,63.5741,63.6264,63.4695,63.5567,241445.0
2019-08-01 12:35:00,72.9,72.99,72.85,72.95,124397.0,63.5654,63.6439,63.5218,63.609,124397.0
2019-08-01 12:40:00,72.96,73.0,72.88,72.99,128843.0,63.6177,63.6526,63.5479,63.6439,128843.0
2019-08-01 12:45:00,73.0,73.03,72.91,73.0,188822.0,63.6526,63.6787,63.5741,63.6526,188822.0
2019-08-01 12:50:00,72.99,73.23,72.97,73.07,245353.0,63.6439,63.8531,63.6264,63.7136,245353.0
2019-08-01 12:55:00,73.07,73.08,72.78,72.97,180176.0,63.7136,63.7223,63.4607,63.6264,180176.0
2019-08-01 13:00:00,72.98,73.39,72.9,73.31,247345.0,63.6351,63.9926,63.5654,63.9229,247345.0
2019-08-01 13:05:00,73.3,73.44,73.26,73.41,191049.0,63.9142,64.0362,63.8793,64.0101,191049.0
2019-08-01 13:10:00,73.41,73.57,73.34,73.48,221916.0,64.0101,64.1496,63.949,64.0711,221916.0
2019-08-01 13:15:00,73.48,73.7,73.45,73.51,198948.0,64.0711,64.2629,64.045,64.0973,198948.0
2019-08-01 13:20:00,73.51,73.71,73.49,73.7,156535.0,64.0973,64.2717,64.0798,64.2629,156535.0
2019-08-01 13:25:00,73.69,73.7,72.3,72.49,513767.0,64.2542,64.2629,63.0422,63.2079,513767.0
2019-08-01 13:30:00,72.47,72.77,71.63,71.63,453199.0,63.1904,63.452,62.458,62.458,453199.0
2019-08-01 13:35:00,71.63,71.85,71.16,71.33,416506.0,62.458,62.6498,62.0482,62.1964,416506.0
2019-08-01 13:40:00,71.31,71.71,71.2,71.3,528443.0,62.179,62.5278,62.0831,62.1703,528443.0
2019-08-01 13:45:00,71.29,71.76,71.15,71.58,277737.0,62.1615,62.5714,62.0395,62.4144,277737.0
2019-08-01 13:50:00,71.55,71.94,71.27,71.31,374137.0,62.3882,62.7283,62.1441,62.179,374137.0
2019-08-01 13:55:00,71.3,71.69,71.18,71.64,355232.0,62.1703,62.5103,62.0656,62.4667,355232.0
2019-08-01 14:00:00,71.64,71.65,71.0,71.14,325215.0,62.4667,62.4754,61.9087,62.0307,325215.0
2019-08-01 14:05:00,71.16,71.34,70.96,71.09,231488.0,62.0482,62.2051,61.8738,61.9871,231488.0
2019-08-01 14:10:00,71.08,71.11,70.54,70.97,409729.0,61.9784,62.0046,61.5076,61.8825,409729.0
2019-08-01 14:15:00,70.94,71.03,70.65,70.69,208203.0,61.8563,61.9348,61.6035,61.6384,208203.0
2019-08-01 14:20:00,70.69,70.76,70.32,70.45,263756.0,61.6384,61.6994,61.3157,61.4291,263756.0
2019-08-01 14:25:00,70.44,70.83,70.3,70.71,245373.0,61.4204,61.7604,61.2983,61.6558,245373.0
2019-08-01 14:30:00,70.71,70.71,70.4,70.65,197889.0,61.6558,61.6558,61.3855,61.6035,197889.0
2019-08-01 14:35:00,70.64,70.65,70.36,70.48,211373.0,61.5948,61.6035,61.3506,61.4553,211373.0
2019-08-01 14:40:00,70.5,70.71,70.43,70.53,209713.0,61.4727,61.6558,61.4117,61.4988,209713.0
2019-08-01 14:45:00,70.51,70.75,70.44,70.75,218711.0,61.4814,61.6907,61.4204,61.6907,218711.0
2019-08-01 14:50:00,70.74,70.95,70.73,70.81,280373.0,61.682,61.8651,61.6732,61.743,280373.0
2019-08-01 14:55:00,70.8,70.95,70.76,70.95,140164.0,61.7343,61.8651,61.6994,61.8651,140164.0
2019-08-01 15:00:00,70.95,71.19,70.9,71.13,355541.0,61.8651,62.0743,61.8215,62.022,355541.0
2019-08-01 15:05:00,71.16,71.25,71.01,71.04,177712.0,62.0482,62.1267,61.9174,61.9435,177712.0
2019-08-01 15:10:00,71.03,71.13,70.81,70.81,228551.0,61.9348,62.022,61.743,61.743,228551.0
2019-08-01 15:15:00,70.82,71.27,70.81,71.2,190294.0,61.7517,62.1441,61.743,62.0831,190294.0
2019-08-01 15:20:00,71.23,71.24,70.95,71.09,225287.0,62.1092,62.1179,61.8651,61.9871,225287.0
2019-08-01 15:25:00,71.09,71.19,70.95,71.1,215343.0,61.9871,62.0743,61.8651,61.9959,215343.0
2019-08-01 15:30:00,71.11,71.19,70.99,71.15,183564.0,62.0046,62.0743,61.8999,62.0395,183564.0
2019-08-01 15:35:00,71.15,71.35,71.06,71.34,202285.0,62.0395,62.2138,61.961,62.2051,202285.0
2019-08-01 15:40:00,71.36,71.39,71.26,71.36,245175.0,62.2226,62.2487,62.1354,62.2226,245175.0
2019-08-01 15:45:00,71.36,71.55,71.28,71.32,260776.0,62.2226,62.3882,62.1528,62.1877,260776.0
2019-08-01 15:50:00,71.31,71.33,71.07,71.08,327203.0,62.179,62.1964,61.9697,61.9784,327203.0
2019-08-01 15:55:00,71.08,71.33,71.07,71.2,701556.0,61.9784,62.1964,61.9697,62.0831,701556.0
2019-08-02 09:30:00,70.4,70.82,70.27,70.33,421100.0,61.3855,61.7517,61.2721,61.3245,421100.0
2019-08-02 09:35:00,70.3,70.63,70.12,70.55,164120.0,61.2983,61.586,61.1413,61.5163,164120.0
2019-08-02 09:40:00,70.55,70.65,70.33,70.5,163250.0,61.5163,61.6035,61.3245,61.4727,163250.0
2019-08-02 09:45:00,70.47,71.2,70.36,71.09,229861.0,61.4465,62.0831,61.3506,61.9871,229861.0
2019-08-02 09:50:00,71.11,71.24,70.93,71.14,210531.0,62.0046,62.1179,61.8476,62.0307,210531.0
2019-08-02 09:55:00,71.18,71.28,70.76,70.9,218204.0,62.0656,62.1528,61.6994,61.8215,218204.0
2019-08-02 10:00:00,70.94,71.12,70.53,70.58,131696.0,61.8563,62.0133,61.4988,61.5424,131696.0
2019-08-02 10:05:00,70.57,70.63,70.25,70.45,118328.0,61.5337,61.586,61.2547,61.4291,118328.0
2019-08-02 10:10:00,70.43,70.43,70.2,70.23,130078.0,61.4117,61.4117,61.2111,61.2373,130078.0
2019-08-02 10:15:00,70.26,70.39,70.19,70.2,115003.0,61.2634,61.3768,61.2024,61.2111,115003.0
2019-08-02 10:20:00,70.2,70.39,70.17,70.34,110186.0,61.2111,61.3768,61.1849,61.3332,110186.0
2019-08-02 10:25:00,70.36,70.52,70.29,70.42,107194.0,61.3506,61.4901,61.2896,61.4029,107194.0
2019-08-02 10:30:00,70.43,70.44,70.23,70.29,111439.0,61.4117,61.4204,61.2373,61.2896,111439.0
2019-08-02 10:35:00,70.3,70.5,70.21,70.37,108051.0,61.2983,61.4727,61.2198,61.3593,108051.0
2019-08-02 10:40:00,70.37,70.38,70.01,70.27,243031.0,61.3593,61.3681,61.0454,61.2721,243031.0
2019-08-02 10:45:00,70.26,70.31,70.03,70.14,107505.0,61.2634,61.307,61.0629,61.1588,107505.0
2019-08-02 10:50:00,70.2,70.28,70.06,70.28,103959.0,61.2111,61.2809,61.089,61.2809,103959.0
2019-08-02 10:55:00,70.29,70.47,70.2,70.28,114665.0,61.2896,61.4465,61.2111,61.2809,114665.0
2019-08-02 11:00:00,70.3,70.55,70.3,70.51,109116.0,61.2983,61.5163,61.2983,61.4814,109116.0
2019-08-02 11:05:00,70.52,70.76,70.5,70.7,95978.0,61.4901,61.6994,61.4727,61.6471,95978.0
2019-08-02 11:10:00,70.69,70.9,70.67,70.89,61120.0,61.6384,61.8215,61.6209,61.8128,61120.0
2019-08-02 11:15:00,70.88,71.08,70.76,71.04,110564.0,61.804,61.9784,61.6994,61.9435,110564.0
2019-08-02 11:20:00,71.04,71.04,70.77,70.85,84039.0,61.9435,61.9435,61.7081,61.7779,84039.0
2019-08-02 11:25:00,70.85,71.02,70.84,70.89,92098.0,61.7779,61.9261,61.7692,61.8128,92098.0
2019-08-02 11:30:00,70.89,70.99,70.67,70.71,73879.0,61.8128,61.8999,61.6209,61.6558,73879.0
2019-08-02 11:35:00,70.73,70.8,70.6,70.75,70765.0,61.6732,61.7343,61.5599,61.6907,70765.0
2019-08-02 11:40:00,70.74,70.87,70.66,70.79,70035.0,61.682,61.7953,61.6122,61.7256,70035.0
2019-08-02 11:45:00,70.77,70.87,70.67,70.87,102569.0,61.7081,61.7953,61.6209,61.7953,102569.0
2019-08-02 11:50:00,70.86,70.94,70.75,70.85,218323.0,61.7866,61.8563,61.6907,61.7779,218323.0
2019-08-02 11:55:00,70.86,71.14,70.83,71.03,128587.0,61.7866,62.0307,61.7604,61.9348,128587.0
2019-08-02 12:00:00,71.05,71.18,70.96,71.07,81783.0,61.9523,62.0656,61.8738,61.9697,81783.0
2019-08-02 12:05:00,71.08,71.23,70.99,71.22,54707.0,61.9784,62.1092,61.8999,62.1005,54707.0
2019-08-02 12:10:00,71.22,71.22,71.1,71.14,67179.0,62.1005,62.1005,61.9959,62.0307,67179.0
2019-08-02 12:15:00,71.13,71.25,71.09,71.24,77463.0,62.022,62.1267,61.9871,62.1179,77463.0
2019-08-02 12:20:00,71.23,71.25,71.11,71.21,82703.0,62.1092,62.1267,62.0046,62.0918,82703.0
2019-08-02 12:25:00,71.23,71.23,71.09,71.18,46681.0,62.1092,62.1092,61.9871,62.0656,46681.0
2019-08-02 12:30:00,71.17,71.24,71.06,71.22,105065.0,62.0569,62.1179,61.961,62.1005,105065.0
2019-08-02 12:35:00,71.21,71.28,71.15,71.27,99890.0,62.0918,62.1528,62.0395,62.1441,99890.0
2019-08-02 12:40:00,71.27,71.53,71.24,71.42,146413.0,62.1441,62.3708,62.1179,62.2749,146413.0
2019-08-02 12:45:00,71.41,71.43,71.31,71.32,59849.0,62.2662,62.2836,62.179,62.1877,59849.0
2019-08-02 12:50:00,71.33,71.34,71.18,71.26,67475.0,62.1964,62.2051,62.0656,62.1354,67475.0
2019-08-02 12:55:00,71.26,71.28,71.18,71.23,42499.0,62.1354,62.1528,62.0656,62.1092,42499.0
2019-08-02 13:00:00,71.22,71.27,71.04,71.21,95311.0,62.1005,62.1441,61.9435,62.0918,95311.0
2019-08-02 13:05:00,71.2,71.23,71.09,71.15,55495.0,62.0831,62.1092,61.9871,62.0395,55495.0
2019-08-02 13:10:00,71.15,71.16,71.04,71.12,60587.0,62.0395,62.0482,61.9435,62.0133,60587.0
2019-08-02 13:15:00,71.14,71.2,71.11,71.19,54664.0,62.0307,62.0831,62.0046,62.0743,54664.0
2019-08-02 13:20:00,71.19,71.33,71.17,71.21,63250.0,62.0743,62.1964,62.0569,62.0918,63250.0
2019-08-02 13:25:00,71.21,71.29,71.18,71.24,51834.0,62.0918,62.1615,62.0656,62.1179,51834.0
2019-08-02 13:30:00,71.24,71.28,71.16,71.17,35664.0,62.1179,62.1528,62.0482,62.0569,35664.0
2019-08-02 13:35:00,71.19,71.2,71.06,71.09,58075.0,62.0743,62.0831,61.961,61.9871,58075.0
2019-08-02 13:40:00,71.09,71.14,71.01,71.06,76363.0,61.9871,62.0307,61.9174,61.961,76363.0
2019-08-02 13:45:00,71.07,71.11,70.91,70.95,76810.0,61.9697,62.0046,61.8302,61.8651,76810.0
2019-08-02 13:50:00,70.95,70.97,70.8,70.82,53966.0,61.8651,61.8825,61.7343,61.7517,53966.0
2019-08-02 13:55:00,70.82,70.86,70.64,70.68,108139.0,61.7517,61.7866,61.5948,61.6296,108139.0
2019-08-02 14:00:00,70.69,70.77,70.58,70.7,78461.0,61.6384,61.7081,61.5424,61.6471,78461.0
2019-08-02 14:05:00,70.71,70.9,70.7,70.71,74242.0,61.6558,61.8215,61.6471,61.6558,74242.0
2019-08-02 14:10:00,70.71,70.84,70.68,70.84,55262.0,61.6558,61.7692,61.6296,61.7692,55262.0
2019-08-02 14:15:00,70.84,70.84,70.63,70.72,75337.0,61.7692,61.7692,61.586,61.6645,75337.0
2019-08-02 14:20:00,70.72,70.8,70.69,70.73,64136.0,61.6645,61.7343,61.6384,61.6732,64136.0
2019-08-02 14:25:00,70.73,70.81,70.64,70.65,62924.0,61.6732,61.743,61.5948,61.6035,62924.0
2019-08-02 14:30:00,70.66,70.67,70.49,70.55,75522.0,61.6122,61.6209,61.464,61.5163,75522.0
2019-08-02 14:35:00,70.55,70.64,70.51,70.63,71870.0,61.5163,61.5948,61.4814,61.586,71870.0
2019-08-02 14:40:00,70.62,70.81,70.55,70.81,61129.0,61.5773,61.743,61.5163,61.743,61129.0
2019-08-02 14:45:00,70.8,70.89,70.72,70.78,65101.0,61.7343,61.8128,61.6645,61.7168,65101.0
2019-08-02 14:50:00,70.77,70.82,70.71,70.78,46743.0,61.7081,61.7517,61.6558,61.7168,46743.0
2019-08-02 14:55:00,70.77,70.86,70.73,70.84,68558.0,61.7081,61.7866,61.6732,61.7692,68558.0
2019-08-02 15:00:00,70.85,70.97,70.79,70.91,106174.0,61.7779,61.8825,61.7256,61.8302,106174.0
2019-08-02 15:05:00,70.91,70.95,70.86,70.88,54874.0,61.8302,61.8651,61.7866,61.804,54874.0
2019-08-02 15:10:00,70.88,70.9,70.77,70.87,92262.0,61.804,61.8215,61.7081,61.7953,92262.0
2019-08-02 15:15:00,70.87,71.02,70.86,71.01,61641.0,61.7953,61.9261,61.7866,61.9174,61641.0
2019-08-02 15:20:00,71.01,71.19,70.99,71.17,84572.0,61.9174,62.0743,61.8999,62.0569,84572.0
2019-08-02 15:25:00,71.16,71.25,71.1,71.11,117181.0,62.0482,62.1267,61.9959,62.0046,117181.0
2019-08-02 15:30:00,71.12,71.16,70.98,71.01,98476.0,62.0133,62.0482,61.8912,61.9174,98476.0
2019-08-02 15:35:00,71.04,71.31,70.98,71.18,226883.0,61.9435,62.179,61.8912,62.0656,226883.0
2019-08-02 15:40:00,71.17,71.23,71.09,71.12,76220.0,62.0569,62.1092,61.9871,62.0133,76220.0
2019-08-02 15:45:00,71.12,71.17,70.99,71.09,170655.0,62.0133,62.0569,61.8999,61.9871,170655.0
2019-08-02 15:50:00,71.09,71.15,71.04,71.11,269679.0,61.9871,62.0395,61.9435,62.0046,269679.0
2019-08-02 15:55:00,71.11,71.27,71.11,71.15,436520.0,62.0046,62.1441,62.0046,62.0395,436520.0
2019-08-05 12:00:00,69.75,69.75,69.58,69.65,53646.0,60.8187,60.8187,60.6705,60.7315,53646.0
2019-08-05 12:05:00,69.64,69.75,69.59,69.59,77259.0,60.7228,60.8187,60.6792,60.6792,77259.0
2019-08-05 12:10:00,69.59,69.69,69.55,69.69,65493.0,60.6792,60.7664,60.6443,60.7664,65493.0
2019-08-05 12:15:00,69.7,69.88,69.68,69.88,69076.0,60.7751,60.9321,60.7577,60.9321,69076.0
2019-08-05 12:20:00,69.86,69.89,69.78,69.83,58471.0,60.9146,60.9408,60.8449,60.8885,58471.0
2019-08-05 12:25:00,69.84,69.87,69.69,69.71,62363.0,60.8972,60.9234,60.7664,60.7838,62363.0
2019-08-05 12:30:00,69.71,69.78,69.68,69.77,62658.0,60.7838,60.8449,60.7577,60.8362,62658.0
2019-08-05 12:35:00,69.77,69.87,69.76,69.83,69294.0,60.8362,60.9234,60.8274,60.8885,69294.0
2019-08-05 12:40:00,69.84,69.86,69.73,69.78,75246.0,60.8972,60.9146,60.8013,60.8449,75246.0
2019-08-05 12:45:00,69.78,69.85,69.69,69.71,58950.0,60.8449,60.9059,60.7664,60.7838,58950.0
2019-08-05 12:50:00,69.72,69.79,69.71,69.75,65769.0,60.7926,60.8536,60.7838,60.8187,65769.0
2019-08-05 12:55:00,69.75,69.75,69.38,69.42,177788.0,60.8187,60.8187,60.4961,60.531,177788.0
2019-08-05 13:00:00,69.42,69.49,69.34,69.4,93749.0,60.531,60.592,60.4612,60.5135,93749.0
2019-08-05 13:05:00,69.4,69.6,69.37,69.59,98779.0,60.5135,60.6879,60.4874,60.6792,98779.0
2019-08-05 13:10:00,69.59,69.64,69.54,69.58,53551.0,60.6792,60.7228,60.6356,60.6705,53551.0
2019-08-05 13:15:00,69.59,69.64,69.55,69.6,53797.0,60.6792,60.7228,60.6443,60.6879,53797.0
2019-08-05 13:20:00,69.6,69.62,69.48,69.56,60238.0,60.6879,60.7054,60.5833,60.6531,60238.0
2019-08-05 13:25:00,69.57,69.71,69.35,69.38,80890.0,60.6618,60.7838,60.4699,60.4961,80890.0
2019-08-05 13:30:00,69.37,69.43,69.27,69.3,90872.0,60.4874,60.5397,60.4002,60.4263,90872.0
2019-08-05 13:35:00,69.29,69.4,69.28,69.37,81287.0,60.4176,60.5135,60.4089,60.4874,81287.0
2019-08-05 13:40:00,69.37,69.41,69.24,69.28,101614.0,60.4874,60.5223,60.374,60.4089,101614.0
2019-08-05 13:45:00,69.28,69.3,69.17,69.18,101030.0,60.4089,60.4263,60.313,60.3217,101030.0
2019-08-05 13:50:00,69.18,69.19,69.07,69.11,80524.0,60.3217,60.3304,60.2258,60.2607,80524.0
2019-08-05 13:55:00,69.12,69.28,69.11,69.21,69429.0,60.2694,60.4089,60.2607,60.3479,69429.0
2019-08-05 14:00:00,69.2,69.22,69.12,69.18,72050.0,60.3392,60.3566,60.2694,60.3217,72050.0
2019-08-05 14:05:00,69.18,69.28,69.14,69.2,63975.0,60.3217,60.4089,60.2868,60.3392,63975.0
2019-08-05 14:10:00,69.2,69.45,69.15,69.44,71106.0,60.3392,60.5571,60.2956,60.5484,71106.0
2019-08-05 14:15:00,69.44,69.45,69.25,69.25,72417.0,60.5484,60.5571,60.3827,60.3827,72417.0
2019-08-05 14:20:00,69.24,69.29,69.05,69.06,101757.0,60.374,60.4176,60.2084,60.2171,101757.0
2019-08-05 14:25:00,69.05,69.05,68.9,68.92,102648.0,60.2084,60.2084,60.0776,60.095,102648.0
2019-08-05 14:30:00,68.93,68.94,68.77,68.94,99655.0,60.1037,60.1124,59.9642,60.1124,99655.0
2019-08-05 14:35:00,68.94,69.0,68.87,68.89,99161.0,60.1124,60.1648,60.0514,60.0688,99161.0
2019-08-05 14:40:00,68.88,68.96,68.83,68.84,77752.0,60.0601,60.1299,60.0165,60.0252,77752.0
2019-08-05 14:45:00,68.84,69.17,68.83,69.06,228627.0,60.0252,60.313,60.0165,60.2171,228627.0
2019-08-05 14:50:00,69.05,69.17,69.0,69.04,108972.0,60.2084,60.313,60.1648,60.1996,108972.0
2019-08-05 14:55:00,69.05,69.1,68.94,68.95,108461.0,60.2084,60.252,60.1124,60.1212,108461.0
2019-08-05 15:00:00,68.95,69.06,68.69,68.7,129993.0,60.1212,60.2171,59.8945,59.9032,129993.0
2019-08-05 15:05:00,68.7,68.71,68.56,68.6,119836.0,59.9032,59.9119,59.7811,59.816,119836.0
2019-08-05 15:10:00,68.61,68.96,68.58,68.8,116642.0,59.8247,60.1299,59.7985,59.9904,116642.0
2019-08-05 15:15:00,68.79,69.1,68.65,69.05,150764.0,59.9816,60.252,59.8596,60.2084,150764.0
2019-08-05 15:20:00,69.05,69.18,69.0,69.06,135193.0,60.2084,60.3217,60.1648,60.2171,135193.0
2019-08-05 15:25:00,69.09,69.23,68.99,69.06,173786.0,60.2432,60.3653,60.156,60.2171,173786.0
2019-08-05 15:30:00,69.05,69.09,68.89,69.01,137414.0,60.2084,60.2432,60.0688,60.1735,137414.0
2019-08-05 15:35:00,69.0,69.14,68.94,69.14,156083.0,60.1648,60.2868,60.1124,60.2868,156083.0
2019-08-05 15:40:00,69.15,69.21,69.0,69.19,199517.0,60.2956,60.3479,60.1648,60.3304,199517.0
2019-08-05 15:45:00,69.17,69.25,68.88,68.99,211816.0,60.313,60.3827,60.0601,60.156,211816.0
2019-08-05 15:50:00,68.99,68.99,68.6,68.81,297700.0,60.156,60.156,59.816,59.9991,297700.0
2019-08-05 15:55:00,68.8,68.97,68.74,68.8,525651.0,59.9904,60.1386,59.9381,59.9904,525651.0
2019-08-06 09:30:00,69.55,69.93,69.36,69.52,317032.0,60.6443,60.9757,60.4787,60.6182,317032.0
2019-08-06 09:35:00,69.5,69.83,69.22,69.61,176336.0,60.6007,60.8885,60.3566,60.6967,176336.0
2019-08-06 09:40:00,69.62,69.64,69.39,69.45,141255.0,60.7054,60.7228,60.5048,60.5571,141255.0
2019-08-06 09:45:00,69.44,69.48,68.94,69.1,159836.0,60.5484,60.5833,60.1124,60.252,159836.0
2019-08-06 09:50:00,69.08,69.08,68.85,68.89,169629.0,60.2345,60.2345,60.034,60.0688,169629.0
2019-08-06 09:55:00,68.89,69.04,68.88,69.02,147710.0,60.0688,60.1996,60.0601,60.1822,147710.0
2019-08-06 10:00:00,69.02,69.05,68.79,68.8,151087.0,60.1822,60.2084,59.9816,59.9904,151087.0
2019-08-06 10:05:00,68.81,68.88,68.57,68.58,169162.0,59.9991,60.0601,59.7898,59.7985,169162.0
2019-08-06 10:10:00,68.58,68.61,68.33,68.4,168657.0,59.7985,59.8247,59.5806,59.6416,168657.0
2019-08-06 10:15:00,68.4,68.52,68.32,68.34,104426.0,59.6416,59.7462,59.5718,59.5893,104426.0
2019-08-06 10:20:00,68.37,68.51,68.18,68.41,155077.0,59.6154,59.7375,59.4498,59.6503,155077.0
2019-08-06 10:25:00,68.4,68.58,68.39,68.46,105407.0,59.6416,59.7985,59.6329,59.6939,105407.0
2019-08-06 10:30:00,68.45,68.61,68.4,68.6,85608.0,59.6852,59.8247,59.6416,59.816,85608.0
2019-08-06 10:35:00,68.58,68.71,68.48,68.59,88541.0,59.7985,59.9119,59.7113,59.8073,88541.0
2019-08-06 10:40:00,68.59,68.7,68.53,68.53,88099.0,59.8073,59.9032,59.7549,59.7549,88099.0
2019-08-06 10:45:00,68.52,68.62,68.44,68.45,71921.0,59.7462,59.8334,59.6765,59.6852,71921.0
2019-08-06 10:50:00,68.46,68.54,68.44,68.47,126692.0,59.6939,59.7637,59.6765,59.7026,126692.0
2019-08-06 10:55:00,68.47,68.51,68.37,68.41,95131.0,59.7026,59.7375,59.6154,59.6503,95131.0
2019-08-06 11:00:00,68.41,68.43,68.24,68.27,78853.0,59.6503,59.6677,59.5021,59.5282,78853.0
2019-08-06 11:05:00,68.28,68.38,68.11,68.13,162197.0,59.537,59.6241,59.3887,59.4062,162197.0
2019-08-06 11:10:00,68.13,68.24,67.93,67.93,192205.0,59.4062,59.5021,59.2318,59.2318,192205.0
2019-08-06 11:15:00,67.94,67.97,67.77,67.84,221140.0,59.2405,59.2666,59.0923,59.1533,221140.0
2019-08-06 11:20:00,67.83,67.92,67.38,67.85,392353.0,59.1446,59.2231,58.7522,59.162,392353.0
2019-08-06 11:25:00,67.86,67.96,67.65,67.91,121216.0,59.1707,59.2579,58.9876,59.2143,121216.0
2019-08-06 11:30:00,67.93,68.04,67.74,67.78,92131.0,59.2318,59.3277,59.0661,59.101,92131.0
2019-08-06 11:35:00,67.78,67.94,67.74,67.92,67535.0,59.101,59.2405,59.0661,59.2231,67535.0
2019-08-06 11:40:00,67.91,68.06,67.89,68.0,73349.0,59.2143,59.3451,59.1969,59.2928,73349.0
2019-08-06 11:45:00,68.0,68.02,67.91,68.0,60009.0,59.2928,59.3102,59.2143,59.2928,60009.0
2019-08-06 11:50:00,68.0,68.04,67.9,67.95,57120.0,59.2928,59.3277,59.2056,59.2492,57120.0
2019-08-06 11:55:00,67.95,67.99,67.86,67.96,74833.0,59.2492,59.2841,59.1707,59.2579,74833.0
2019-08-06 12:00:00,67.96,68.04,67.87,67.92,90320.0,59.2579,59.3277,59.1795,59.2231,90320.0
2019-08-06 12:05:00,67.92,68.09,67.92,68.09,71238.0,59.2231,59.3713,59.2231,59.3713,71238.0
2019-08-06 12:10:00,68.09,68.13,68.0,68.08,73130.0,59.3713,59.4062,59.2928,59.3626,73130.0
2019-08-06 12:15:00,68.08,68.13,68.01,68.13,75776.0,59.3626,59.4062,59.3015,59.4062,75776.0
2019-08-06 12:20:00,68.13,68.13,67.91,67.98,84842.0,59.4062,59.4062,59.2143,59.2754,84842.0
2019-08-06 12:25:00,68.0,68.03,67.91,67.93,85450.0,59.2928,59.319,59.2143,59.2318,85450.0
2019-08-06 12:30:00,67.94,68.06,67.88,68.0,132392.0,59.2405,59.3451,59.1882,59.2928,132392.0
2019-08-06 12:35:00,68.0,68.08,67.99,68.06,56981.0,59.2928,59.3626,59.2841,59.3451,56981.0
2019-08-06 12:40:00,68.06,68.07,68.02,68.06,69137.0,59.3451,59.3538,59.3102,59.3451,69137.0
2019-08-06 12:45:00,68.05,68.07,67.97,67.98,93966.0,59.3364,59.3538,59.2666,59.2754,93966.0
2019-08-06 12:50:00,67.98,67.99,67.79,67.86,79995.0,59.2754,59.2841,59.1097,59.1707,79995.0
2019-08-06 12:55:00,67.86,67.91,67.79,67.81,102985.0,59.1707,59.2143,59.1097,59.1271,102985.0
2019-08-06 13:00:00,67.8,67.83,67.66,67.68,161434.0,59.1184,59.1446,58.9963,59.0138,161434.0
2019-08-06 13:05:00,67.69,67.8,67.66,67.79,141308.0,59.0225,59.1184,58.9963,59.1097,141308.0
2019-08-06 13:10:00,67.8,67.8,67.61,67.78,95291.0,59.1184,59.1184,58.9527,59.101,95291.0
2019-08-06 13:15:00,67.78,67.88,67.74,67.76,52588.0,59.101,59.1882,59.0661,59.0835,52588.0
2019-08-06 13:20:00,67.77,67.97,67.77,67.96,111340.0,59.0923,59.2666,59.0923,59.2579,111340.0
2019-08-06 13:25:00,67.97,67.98,67.86,67.91,68635.0,59.2666,59.2754,59.1707,59.2143,68635.0
2019-08-06 13:30:00,67.91,68.01,67.9,68.0,68245.0,59.2143,59.3015,59.2056,59.2928,68245.0
2019-08-06 13:35:00,68.01,68.11,67.95,68.09,79777.0,59.3015,59.3887,59.2492,59.3713,79777.0
2019-08-06 13:40:00,68.08,68.1,68.01,68.02,67769.0,59.3626,59.38,59.3015,59.3102,67769.0
2019-08-06 13:45:00,68.02,68.09,68.0,68.08,66613.0,59.3102,59.3713,59.2928,59.3626,66613.0
2019-08-06 13:50:00,68.08,68.11,67.98,68.01,87014.0,59.3626,59.3887,59.2754,59.3015,87014.0
2019-08-06 13:55:00,68.0,68.05,67.92,68.03,70715.0,59.2928,59.3364,59.2231,59.319,70715.0
2019-08-06 14:00:00,68.02,68.02,67.9,67.97,58390.0,59.3102,59.3102,59.2056,59.2666,58390.0
2019-08-06 14:05:00,67.96,67.98,67.91,67.97,82772.0,59.2579,59.2754,59.2143,59.2666,82772.0
2019-08-06 14:10:00,67.98,68.09,67.97,68.05,103756.0,59.2754,59.3713,59.2666,59.3364,103756.0
2019-08-06 14:15:00,68.05,68.12,67.99,68.08,240824.0,59.3364,59.3974,59.2841,59.3626,240824.0
2019-08-06 14:20:00,68.08,68.1,67.97,68.05,97531.0,59.3626,59.38,59.2666,59.3364,97531.0
2019-08-06 14:25:00,68.04,68.13,68.03,68.08,143328.0,59.3277,59.4062,59.319,59.3626,143328.0
2019-08-06 14:30:00,68.08,68.24,68.06,68.18,295052.0,59.3626,59.5021,59.3451,59.4498,295052.0
2019-08-06 14:35:00,68.17,68.24,68.13,68.18,174216.0,59.441,59.5021,59.4062,59.4498,174216.0
2019-08-06 14:40:00,68.19,68.27,68.14,68.15,214321.0,59.4585,59.5282,59.4149,59.4236,214321.0
2019-08-06 14:45:00,68.15,68.22,68.1,68.19,134951.0,59.4236,59.4846,59.38,59.4585,134951.0
2019-08-06 14:50:00,68.19,68.2,68.06,68.1,94398.0,59.4585,59.4672,59.3451,59.38,94398.0
2019-08-06 14:55:00,68.08,68.15,68.05,68.08,64608.0,59.3626,59.4236,59.3364,59.3626,64608.0
2019-08-06 15:00:00,68.09,68.15,68.07,68.12,127432.0,59.3713,59.4236,59.3538,59.3974,127432.0
2019-08-06 15:05:00,68.12,68.15,68.08,68.09,66145.0,59.3974,59.4236,59.3626,59.3713,66145.0
2019-08-06 15:10:00,68.09,68.14,68.02,68.13,112900.0,59.3713,59.4149,59.3102,59.4062,112900.0
2019-08-06 15:15:00,68.13,68.23,68.12,68.21,123942.0,59.4062,59.4934,59.3974,59.4759,123942.0
2019-08-06 15:20:00,68.22,68.29,68.17,68.22,91591.0,59.4846,59.5457,59.441,59.4846,91591.0
2019-08-06 15:25:00,68.22,68.22,68.11,68.16,91000.0,59.4846,59.4846,59.3887,59.4323,91000.0
2019-08-06 15:30:00,68.17,68.17,68.04,68.08,101330.0,59.441,59.441,59.3277,59.3626,101330.0
2019-08-06 15:35:00,68.08,68.16,68.06,68.16,110009.0,59.3626,59.4323,59.3451,59.4323,110009.0
2019-08-06 15:40:00,68.15,68.18,68.1,68.15,232855.0,59.4236,59.4498,59.38,59.4236,232855.0
2019-08-06 15:45:00,68.14,68.16,68.05,68.08,148462.0,59.4149,59.4323,59.3364,59.3626,148462.0
2019-08-06 15:50:00,68.08,68.14,68.05,68.12,196362.0,59.3626,59.4149,59.3364,59.3974,196362.0
2019-08-06 15:55:00,68.12,68.29,68.11,68.17,603372.0,59.3974,59.5457,59.3887,59.441,603372.0
2019-08-07 09:30:00,67.33,67.93,67.12,67.78,239239.0,58.7086,59.2318,58.5255,59.101,239239.0
2019-08-07 09:35:00,67.8,67.98,67.72,67.96,141210.0,59.1184,59.2754,59.0487,59.2579,141210.0
2019-08-07 09:40:00,67.98,68.0,67.51,67.6,66758.0,59.2754,59.2928,58.8655,58.944,66758.0
2019-08-07 09:45:00,67.61,67.63,67.2,67.36,112204.0,58.9527,58.9702,58.5952,58.7348,112204.0
2019-08-07 09:50:00,67.35,67.42,67.2,67.34,65811.0,58.726,58.7871,58.5952,58.7173,65811.0
2019-08-07 09:55:00,67.34,67.55,67.23,67.51,65733.0,58.7173,58.9004,58.6214,58.8655,65733.0
2019-08-07 10:00:00,67.51,67.74,67.43,67.65,88217.0,58.8655,59.0661,58.7958,58.9876,88217.0
2019-08-07 10:05:00,67.66,67.84,67.6,67.81,81454.0,58.9963,59.1533,58.944,59.1271,81454.0
2019-08-07 10:10:00,67.82,68.09,67.79,67.98,88810.0,59.1359,59.3713,59.1097,59.2754,88810.0
2019-08-07 10:15:00,67.97,68.17,67.89,68.06,63215.0,59.2666,59.441,59.1969,59.3451,63215.0
2019-08-07 10:20:00,68.06,68.15,68.0,68.04,78182.0,59.3451,59.4236,59.2928,59.3277,78182.0
2019-08-07 10:25:00,68.05,68.16,67.91,67.93,75446.0,59.3364,59.4323,59.2143,59.2318,75446.0
2019-08-07 10:30:00,67.91,68.27,67.91,68.2,115104.0,59.2143,59.5282,59.2143,59.4672,115104.0
2019-08-07 10:35:00,68.22,68.53,68.17,68.51,94223.0,59.4846,59.7549,59.441,59.7375,94223.0
2019-08-07 10:40:00,68.51,68.53,68.3,68.38,92064.0,59.7375,59.7549,59.5544,59.6241,92064.0
2019-08-07 10:45:00,68.4,68.45,68.25,68.35,77522.0,59.6416,59.6852,59.5108,59.598,77522.0
2019-08-07 10:50:00,68.35,68.77,68.31,68.73,133371.0,59.598,59.9642,59.5631,59.9293,133371.0
2019-08-07 10:55:00,68.74,68.81,68.63,68.69,83342.0,59.9381,59.9991,59.8421,59.8945,83342.0
2019-08-07 11:00:00,68.68,68.7,68.38,68.46,192648.0,59.8857,59.9032,59.6241,59.6939,192648.0
2019-08-07 11:05:00,68.46,68.55,68.39,68.52,74925.0,59.6939,59.7724,59.6329,59.7462,74925.0
2019-08-07 11:10:00,68.51,68.66,68.43,68.54,74645.0,59.7375,59.8683,59.6677,59.7637,74645.0
2019-08-07 11:15:00,68.53,68.54,68.34,68.47,88793.0,59.7549,59.7637,59.5893,59.7026,88793.0
2019-08-07 11:20:00,68.48,68.51,68.3,68.33,59320.0,59.7113,59.7375,59.5544,59.5806,59320.0
2019-08-07 11:25:00,68.35,68.42,68.29,68.35,58540.0,59.598,59.659,59.5457,59.598,58540.0
2019-08-07 11:30:00,68.35,68.44,68.22,68.44,65118.0,59.598,59.6765,59.4846,59.6765,65118.0
2019-08-07 11:35:00,68.45,68.47,68.31,68.34,63449.0,59.6852,59.7026,59.5631,59.5893,63449.0
2019-08-07 11:40:00,68.35,68.38,68.21,68.36,55800.0,59.598,59.6241,59.4759,59.6067,55800.0
2019-08-07 11:45:00,68.37,68.41,68.25,68.36,52711.0,59.6154,59.6503,59.5108,59.6067,52711.0
2019-08-07 11:50:00,68.36,68.41,68.28,68.34,44956.0,59.6067,59.6503,59.537,59.5893,44956.0
2019-08-07 11:55:00,68.36,68.48,68.25,68.32,60598.0,59.6067,59.7113,59.5108,59.5718,60598.0
2019-08-07 12:00:00,68.34,68.34,68.2,68.21,44586.0,59.5893,59.5893,59.4672,59.4759,44586.0
2019-08-07 12:05:00,68.21,68.29,68.19,68.25,41868.0,59.4759,59.5457,59.4585,59.5108,41868.0
2019-08-07 12:10:00,68.25,68.29,68.17,68.25,44192.0,59.5108,59.5457,59.441,59.5108,44192.0
2019-08-07 12:15:00,68.25,68.34,68.25,68.25,44132.0,59.5108,59.5893,59.5108,59.5108,44132.0
2019-08-07 12:20:00,68.26,68.26,68.12,68.17,41547.0,59.5195,59.5195,59.3974,59.441,41547.0
2019-08-07 12:25:00,68.18,68.29,68.11,68.26,36866.0,59.4498,59.5457,59.3887,59.5195,36866.0
2019-08-07 12:30:00,68.24,68.39,68.17,68.23,65289.0,59.5021,59.6329,59.441,59.4934,65289.0
2019-08-07 12:35:00,68.22,68.33,68.21,68.28,64457.0,59.4846,59.5806,59.4759,59.537,64457.0
2019-08-07 12:40:00,68.27,68.4,68.25,68.31,53426.0,59.5282,59.6416,59.5108,59.5631,53426.0
2019-08-07 12:45:00,68.32,68.4,68.17,68.19,43031.0,59.5718,59.6416,59.441,59.4585,43031.0
2019-08-07 12:50:00,68.18,68.25,68.13,68.15,40798.0,59.4498,59.5108,59.4062,59.4236,40798.0
2019-08-07 12:55:00,68.17,68.3,68.13,68.25,56581.0,59.441,59.5544,59.4062,59.5108,56581.0
2019-08-07 13:00:00,68.26,68.3,68.19,68.27,44481.0,59.5195,59.5544,59.4585,59.5282,44481.0
2019-08-07 13:05:00,68.26,68.53,68.24,68.52,162981.0,59.5195,59.7549,59.5021,59.7462,162981.0
2019-08-07 13:10:00,68.52,68.55,68.41,68.43,48926.0,59.7462,59.7724,59.6503,59.6677,48926.0
2019-08-07 13:15:00,68.45,68.53,68.38,68.52,51563.0,59.6852,59.7549,59.6241,59.7462,51563.0
2019-08-07 13:20:00,68.52,68.61,68.47,68.58,47897.0,59.7462,59.8247,59.7026,59.7985,47897.0
2019-08-07 13:25:00,68.59,68.69,68.52,68.69,50350.0,59.8073,59.8945,59.7462,59.8945,50350.0
2019-08-07 13:30:00,68.69,68.92,68.67,68.85,86576.0,59.8945,60.095,59.877,60.034,86576.0
2019-08-07 13:35:00,68.87,69.02,68.86,68.98,71502.0,60.0514,60.1822,60.0427,60.1473,71502.0
2019-08-07 13:40:00,69.0,69.13,68.99,69.09,65971.0,60.1648,60.2781,60.156,60.2432,65971.0
2019-08-07 13:45:00,69.09,69.13,69.04,69.05,60110.0,60.2432,60.2781,60.1996,60.2084,60110.0
2019-08-07 13:50:00,69.05,69.12,68.9,69.0,61544.0,60.2084,60.2694,60.0776,60.1648,61544.0
2019-08-07 13:55:00,69.0,69.01,68.86,68.91,45320.0,60.1648,60.1735,60.0427,60.0863,45320.0
2019-08-07 14:00:00,68.92,69.02,68.9,69.0,45612.0,60.095,60.1822,60.0776,60.1648,45612.0
2019-08-07 14:05:00,69.01,69.09,68.96,69.08,74140.0,60.1735,60.2432,60.1299,60.2345,74140.0
2019-08-07 14:10:00,69.07,69.1,69.0,69.05,45896.0,60.2258,60.252,60.1648,60.2084,45896.0
2019-08-07 14:15:00,69.03,69.03,68.78,68.81,48480.0,60.1909,60.1909,59.9729,59.9991,48480.0
2019-08-07 14:20:00,68.85,68.91,68.8,68.85,39828.0,60.034,60.0863,59.9904,60.034,39828.0
2019-08-07 14:25:00,68.86,68.98,68.84,68.95,49548.0,60.0427,60.1473,60.0252,60.1212,49548.0
2019-08-07 14:30:00,68.94,69.04,68.89,68.99,54771.0,60.1124,60.1996,60.0688,60.156,54771.0
2019-08-07 14:35:00,69.01,69.03,68.93,68.96,47215.0,60.1735,60.1909,60.1037,60.1299,47215.0
2019-08-07 14:40:00,68.95,69.21,68.93,69.19,67635.0,60.1212,60.3479,60.1037,60.3304,67635.0
2019-08-07 14:45:00,69.18,69.26,69.07,69.08,64359.0,60.3217,60.3915,60.2258,60.2345,64359.0
2019-08-07 14:50:00,69.09,69.26,69.09,69.22,58403.0,60.2432,60.3915,60.2432,60.3566,58403.0
2019-08-07 14:55:00,69.21,69.29,69.14,69.28,64163.0,60.3479,60.4176,60.2868,60.4089,64163.0
2019-08-07 15:00:00,69.28,69.28,69.09,69.17,85627.0,60.4089,60.4089,60.2432,60.313,85627.0
2019-08-07 15:05:00,69.18,69.23,69.09,69.16,72786.0,60.3217,60.3653,60.2432,60.3043,72786.0
2019-08-07 15:10:00,69.16,69.19,69.11,69.16,75149.0,60.3043,60.3304,60.2607,60.3043,75149.0
2019-08-07 15:15:00,69.17,69.35,69.08,69.34,106026.0,60.313,60.4699,60.2345,60.4612,106026.0
2019-08-07 15:20:00,69.34,69.42,69.33,69.38,103259.0,60.4612,60.531,60.4525,60.4961,103259.0
2019-08-07 15:25:00,69.39,69.47,69.34,69.43,80906.0,60.5048,60.5746,60.4612,60.5397,80906.0
2019-08-07 15:30:00,69.44,69.53,69.41,69.51,113966.0,60.5484,60.6269,60.5223,60.6095,113966.0
2019-08-07 15:35:00,69.49,69.53,69.37,69.53,123626.0,60.592,60.6269,60.4874,60.6269,123626.0
2019-08-07 15:40:00,69.52,69.52,69.4,69.49,167615.0,60.6182,60.6182,60.5135,60.592,167615.0
2019-08-07 15:45:00,69.49,69.6,69.44,69.53,136910.0,60.592,60.6879,60.5484,60.6269,136910.0
2019-08-07 15:50:00,69.53,69.54,69.25,69.26,127111.0,60.6269,60.6356,60.3827,60.3915,127111.0
2019-08-07 15:55:00,69.26,69.6,69.26,69.39,440837.0,60.3915,60.6879,60.3915,60.5048,440837.0
2019-08-08 09:30:00,69.56,69.74,69.41,69.53,203127.0,60.6531,60.81,60.5223,60.6269,203127.0
2019-08-08 09:35:00,69.55,69.92,69.35,69.89,107511.0,60.6443,60.967,60.4699,60.9408,107511.0
2019-08-08 09:40:00,69.88,69.99,69.68,69.82,95056.0,60.9321,61.028,60.7577,60.8798,95056.0
2019-08-08 09:45:00,69.83,69.95,69.72,69.92,96416.0,60.8885,60.9931,60.7926,60.967,96416.0
2019-08-08 09:50:00,69.92,69.93,69.62,69.88,77179.0,60.967,60.9757,60.7054,60.9321,77179.0
2019-08-08 09:55:00,69.9,70.08,69.88,70.01,91440.0,60.9495,61.1065,60.9321,61.0454,91440.0
2019-08-08 10:00:00,70.01,70.28,69.99,70.27,112754.0,61.0454,61.2809,61.028,61.2721,112754.0
2019-08-08 10:05:00,70.26,70.37,70.17,70.32,78674.0,61.2634,61.3593,61.1849,61.3157,78674.0
2019-08-08 10:10:00,70.31,70.51,70.22,70.46,109987.0,61.307,61.4814,61.2285,61.4378,109987.0
2019-08-08 10:15:00,70.48,70.55,70.44,70.49,131103.0,61.4553,61.5163,61.4204,61.464,131103.0
2019-08-08 10:20:00,70.5,70.61,70.41,70.56,105732.0,61.4727,61.5686,61.3942,61.525,105732.0
2019-08-08 10:25:00,70.55,70.71,70.55,70.71,73091.0,61.5163,61.6558,61.5163,61.6558,73091.0
2019-08-08 10:30:00,70.71,70.73,70.62,70.71,62836.0,61.6558,61.6732,61.5773,61.6558,62836.0
2019-08-08 10:35:00,70.71,70.73,70.64,70.67,75769.0,61.6558,61.6732,61.5948,61.6209,75769.0
2019-08-08 10:40:00,70.66,70.72,70.59,70.65,63838.0,61.6122,61.6645,61.5512,61.6035,63838.0
2019-08-08 10:45:00,70.65,70.68,70.54,70.57,80785.0,61.6035,61.6296,61.5076,61.5337,80785.0
2019-08-08 10:50:00,70.58,70.7,70.58,70.66,63290.0,61.5424,61.6471,61.5424,61.6122,63290.0
2019-08-08 10:55:00,70.66,70.78,70.65,70.74,93303.0,61.6122,61.7168,61.6035,61.682,93303.0
2019-08-08 11:00:00,70.73,70.75,70.58,70.75,71181.0,61.6732,61.6907,61.5424,61.6907,71181.0
2019-08-08 11:05:00,70.75,70.86,70.75,70.85,56299.0,61.6907,61.7866,61.6907,61.7779,56299.0
2019-08-08 11:10:00,70.84,70.85,70.77,70.78,65359.0,61.7692,61.7779,61.7081,61.7168,65359.0
2019-08-08 11:15:00,70.78,70.92,70.77,70.9,45269.0,61.7168,61.8389,61.7081,61.8215,45269.0
2019-08-08 11:20:00,70.89,70.97,70.88,70.94,65469.0,61.8128,61.8825,61.804,61.8563,65469.0
2019-08-08 11:25:00,70.95,70.95,70.81,70.84,86723.0,61.8651,61.8651,61.743,61.7692,86723.0
2019-08-08 11:30:00,70.84,70.92,70.78,70.9,74715.0,61.7692,61.8389,61.7168,61.8215,74715.0
2019-08-08 11:35:00,70.91,71.05,70.91,71.04,56363.0,61.8302,61.9523,61.8302,61.9435,56363.0
2019-08-08 11:40:00,71.05,71.21,71.04,71.2,83810.0,61.9523,62.0918,61.9435,62.0831,83810.0
2019-08-08 11:45:00,71.2,71.22,71.13,71.22,63721.0,62.0831,62.1005,62.022,62.1005,63721.0
2019-08-08 11:50:00,71.2,71.25,71.14,71.24,54752.0,62.0831,62.1267,62.0307,62.1179,54752.0
2019-08-08 11:55:00,71.25,71.27,71.09,71.11,86525.0,62.1267,62.1441,61.9871,62.0046,86525.0
2019-08-08 12:00:00,71.13,71.23,71.0,71.08,85642.0,62.022,62.1092,61.9087,61.9784,85642.0
2019-08-08 12:05:00,71.08,71.16,71.07,71.08,60101.0,61.9784,62.0482,61.9697,61.9784,60101.0
2019-08-08 12:10:00,71.09,71.15,71.05,71.08,44864.0,61.9871,62.0395,61.9523,61.9784,44864.0
2019-08-08 12:15:00,71.07,71.08,71.0,71.07,102071.0,61.9697,61.9784,61.9087,61.9697,102071.0
2019-08-08 12:20:00,71.06,71.15,71.03,71.11,36029.0,61.961,62.0395,61.9348,62.0046,36029.0
2019-08-08 12:25:00,71.12,71.16,71.01,71.01,44265.0,62.0133,62.0482,61.9174,61.9174,44265.0
2019-08-08 12:30:00,71.02,71.12,70.99,71.11,46728.0,61.9261,62.0133,61.8999,62.0046,46728.0
2019-08-08 12:35:00,71.1,71.16,71.05,71.06,54466.0,61.9959,62.0482,61.9523,61.961,54466.0
2019-08-08 12:40:00,71.05,71.15,71.04,71.06,57474.0,61.9523,62.0395,61.9435,61.961,57474.0
2019-08-08 12:45:00,71.07,71.11,70.94,70.97,138467.0,61.9697,62.0046,61.8563,61.8825,138467.0
2019-08-08 12:50:00,70.97,70.97,70.88,70.92,96737.0,61.8825,61.8825,61.804,61.8389,96737.0
2019-08-08 12:55:00,70.92,70.93,70.81,70.83,54715.0,61.8389,61.8476,61.743,61.7604,54715.0
2019-08-08 13:00:00,70.82,70.92,70.78,70.87,58534.0,61.7517,61.8389,61.7168,61.7953,58534.0
2019-08-08 13:05:00,70.88,70.9,70.72,70.73,53669.0,61.804,61.8215,61.6645,61.6732,53669.0
2019-08-08 13:10:00,70.73,70.73,70.64,70.7,48257.0,61.6732,61.6732,61.5948,61.6471,48257.0
2019-08-08 13:15:00,70.7,70.78,70.7,70.76,38993.0,61.6471,61.7168,61.6471,61.6994,38993.0
2019-08-08 13:20:00,70.76,70.76,70.68,70.75,48211.0,61.6994,61.6994,61.6296,61.6907,48211.0
2019-08-08 13:25:00,70.75,70.76,70.69,70.71,43715.0,61.6907,61.6994,61.6384,61.6558,43715.0
2019-08-08 13:30:00,70.72,70.79,70.71,70.78,37721.0,61.6645,61.7256,61.6558,61.7168,37721.0
2019-08-08 13:35:00,70.78,70.94,70.77,70.94,40463.0,61.7168,61.8563,61.7081,61.8563,40463.0
2019-08-08 13:40:00,70.94,70.94,70.9,70.92,43830.0,61.8563,61.8563,61.8215,61.8389,43830.0
2019-08-08 13:45:00,70.92,70.94,70.87,70.91,42584.0,61.8389,61.8563,61.7953,61.8302,42584.0
2019-08-08 13:50:00,70.9,70.96,70.89,70.95,39900.0,61.8215,61.8738,61.8128,61.8651,39900.0
2019-08-08 13:55:00,70.94,70.94,70.78,70.8,47884.0,61.8563,61.8563,61.7168,61.7343,47884.0
2019-08-08 14:00:00,70.8,70.86,70.8,70.82,37460.0,61.7343,61.7866,61.7343,61.7517,37460.0
2019-08-08 14:05:00,70.83,70.9,70.81,70.85,40709.0,61.7604,61.8215,61.743,61.7779,40709.0
2019-08-08 14:10:00,70.86,70.98,70.84,70.97,50879.0,61.7866,61.8912,61.7692,61.8825,50879.0
2019-08-08 14:15:00,70.98,70.98,70.87,70.88,43068.0,61.8912,61.8912,61.7953,61.804,43068.0
2019-08-08 14:20:00,70.89,70.93,70.87,70.87,37903.0,61.8128,61.8476,61.7953,61.7953,37903.0
2019-08-08 14:25:00,70.89,70.93,70.88,70.92,33194.0,61.8128,61.8476,61.804,61.8389,33194.0
2019-08-08 14:30:00,70.92,71.03,70.92,70.98,57308.0,61.8389,61.9348,61.8389,61.8912,57308.0
2019-08-08 14:35:00,70.98,71.07,70.98,71.06,30213.0,61.8912,61.9697,61.8912,61.961,30213.0
2019-08-08 14:40:00,71.07,71.17,71.07,71.16,53630.0,61.9697,62.0569,61.9697,62.0482,53630.0
2019-08-08 14:45:00,71.15,71.17,70.98,71.03,41424.0,62.0395,62.0569,61.8912,61.9348,41424.0
2019-08-08 14:50:00,71.03,71.08,71.0,71.03,36016.0,61.9348,61.9784,61.9087,61.9348,36016.0
2019-08-08 14:55:00,71.03,71.1,71.03,71.07,46008.0,61.9348,61.9959,61.9348,61.9697,46008.0
2019-08-08 15:00:00,71.07,71.13,71.04,71.11,39262.0,61.9697,62.022,61.9435,62.0046,39262.0
2019-08-08 15:05:00,71.11,71.16,71.08,71.11,40863.0,62.0046,62.0482,61.9784,62.0046,40863.0
2019-08-08 15:10:00,71.1,71.11,71.02,71.04,50862.0,61.9959,62.0046,61.9261,61.9435,50862.0
2019-08-08 15:15:00,71.03,71.06,71.0,71.04,48152.0,61.9348,61.961,61.9087,61.9435,48152.0
2019-08-08 15:20:00,71.04,71.11,70.99,71.05,68516.0,61.9435,62.0046,61.8999,61.9523,68516.0
2019-08-08 15:25:00,71.05,71.1,71.01,71.08,56288.0,61.9523,61.9959,61.9174,61.9784,56288.0
2019-08-08 15:30:00,71.07,71.18,71.06,71.15,82585.0,61.9697,62.0656,61.961,62.0395,82585.0
2019-08-08 15:35:00,71.15,71.2,71.09,71.14,87711.0,62.0395,62.0831,61.9871,62.0307,87711.0
2019-08-08 15:40:00,71.14,71.33,71.13,71.32,137613.0,62.0307,62.1964,62.022,62.1877,137613.0
2019-08-08 15:45:00,71.31,71.35,71.23,71.25,145819.0,62.179,62.2138,62.1092,62.1267,145819.0
2019-08-08 15:50:00,71.24,71.28,71.18,71.22,161315.0,62.1179,62.1528,62.0656,62.1005,161315.0
2019-08-08 15:55:00,71.23,71.29,71.09,71.29,367350.0,62.1092,62.1615,61.9871,62.1615,367350.0
2019-08-09 09:30:00,70.51,70.98,70.19,70.97,151573.0,61.4814,61.8912,61.2024,61.8825,151573.0
2019-08-09 09:35:00,70.98,71.16,70.89,71.09,123928.0,61.8912,62.0482,61.8128,61.9871,123928.0
2019-08-09 09:40:00,71.09,71.2,71.02,71.11,94197.0,61.9871,62.0831,61.9261,62.0046,94197.0
2019-08-09 09:45:00,71.15,71.15,70.81,70.87,92640.0,62.0395,62.0395,61.743,61.7953,92640.0
2019-08-09 09:50:00,70.87,70.95,70.8,70.9,54020.0,61.7953,61.8651,61.7343,61.8215,54020.0
2019-08-09 09:55:00,70.92,71.05,70.79,71.04,73924.0,61.8389,61.9523,61.7256,61.9435,73924.0
2019-08-09 10:00:00,71.04,71.07,70.82,70.96,52173.0,61.9435,61.9697,61.7517,61.8738,52173.0
2019-08-09 10:05:00,70.97,71.06,70.3,70.45,116615.0,61.8825,61.961,61.2983,61.4291,116615.0
2019-08-09 10:10:00,70.45,70.85,70.45,70.76,67621.0,61.4291,61.7779,61.4291,61.6994,67621.0
2019-08-09 10:15:00,70.78,70.91,70.71,70.73,50325.0,61.7168,61.8302,61.6558,61.6732,50325.0
2019-08-09 10:20:00,70.76,70.86,70.67,70.75,45321.0,61.6994,61.7866,61.6209,61.6907,45321.0
2019-08-09 10:25:00,70.76,70.84,70.66,70.74,44981.0,61.6994,61.7692,61.6122,61.682,44981.0
2019-08-09 10:30:00,70.74,70.83,70.59,70.61,51551.0,61.682,61.7604,61.5512,61.5686,51551.0
2019-08-09 10:35:00,70.61,70.72,70.61,70.65,59783.0,61.5686,61.6645,61.5686,61.6035,59783.0
2019-08-09 10:40:00,70.65,70.68,70.55,70.64,41811.0,61.6035,61.6296,61.5163,61.5948,41811.0
2019-08-09 10:45:00,70.62,70.76,70.62,70.71,50233.0,61.5773,61.6994,61.5773,61.6558,50233.0
2019-08-09 10:50:00,70.74,70.91,70.74,70.85,50585.0,61.682,61.8302,61.682,61.7779,50585.0
2019-08-09 10:55:00,70.85,71.03,70.83,70.86,57367.0,61.7779,61.9348,61.7604,61.7866,57367.0
2019-08-09 11:00:00,70.86,70.87,70.67,70.73,54989.0,61.7866,61.7953,61.6209,61.6732,54989.0
2019-08-09 11:05:00,70.72,70.75,70.61,70.62,48477.0,61.6645,61.6907,61.5686,61.5773,48477.0
2019-08-09 11:10:00,70.62,70.69,70.59,70.63,62687.0,61.5773,61.6384,61.5512,61.586,62687.0
2019-08-09 11:15:00,70.63,70.69,70.58,70.59,66470.0,61.586,61.6384,61.5424,61.5512,66470.0
2019-08-09 11:20:00,70.59,70.61,70.48,70.56,54919.0,61.5512,61.5686,61.4553,61.525,54919.0
2019-08-09 11:25:00,70.55,70.59,70.34,70.36,59143.0,61.5163,61.5512,61.3332,61.3506,59143.0
2019-08-09 11:30:00,70.35,70.43,70.34,70.38,64305.0,61.3419,61.4117,61.3332,61.3681,64305.0
2019-08-09 11:35:00,70.38,70.39,70.3,70.32,76763.0,61.3681,61.3768,61.2983,61.3157,76763.0
2019-08-09 11:40:00,70.32,70.48,70.3,70.43,38905.0,61.3157,61.4553,61.2983,61.4117,38905.0
2019-08-09 11:45:00,70.43,70.6,70.35,70.59,40592.0,61.4117,61.5599,61.3419,61.5512,40592.0
2019-08-09 11:50:00,70.59,70.59,70.44,70.45,42042.0,61.5512,61.5512,61.4204,61.4291,42042.0
2019-08-09 11:55:00,70.44,70.49,70.31,70.43,53376.0,61.4204,61.464,61.307,61.4117,53376.0
2019-08-09 12:00:00,70.43,70.49,70.39,70.47,39316.0,61.4117,61.464,61.3768,61.4465,39316.0
2019-08-09 12:05:00,70.47,70.49,70.4,70.47,37433.0,61.4465,61.464,61.3855,61.4465,37433.0
2019-08-09 12:10:00,70.46,70.57,70.46,70.57,30951.0,61.4378,61.5337,61.4378,61.5337,30951.0
2019-08-09 12:15:00,70.57,70.57,70.38,70.4,48561.0,61.5337,61.5337,61.3681,61.3855,48561.0
2019-08-09 12:20:00,70.41,70.49,70.38,70.47,35005.0,61.3942,61.464,61.3681,61.4465,35005.0
2019-08-09 12:25:00,70.47,70.53,70.36,70.46,37901.0,61.4465,61.4988,61.3506,61.4378,37901.0
2019-08-09 12:30:00,70.48,70.6,70.45,70.58,36777.0,61.4553,61.5599,61.4291,61.5424,36777.0
2019-08-09 12:35:00,70.58,70.66,70.52,70.65,44213.0,61.5424,61.6122,61.4901,61.6035,44213.0
2019-08-09 12:40:00,70.65,70.77,70.62,70.76,41088.0,61.6035,61.7081,61.5773,61.6994,41088.0
2019-08-09 12:45:00,70.77,70.83,70.73,70.83,37321.0,61.7081,61.7604,61.6732,61.7604,37321.0
2019-08-09 12:50:00,70.84,71.11,70.78,71.07,59334.0,61.7692,62.0046,61.7168,61.9697,59334.0
2019-08-09 12:55:00,71.09,71.22,71.04,71.1,102492.0,61.9871,62.1005,61.9435,61.9959,102492.0
2019-08-09 13:00:00,71.08,71.27,71.05,71.19,50334.0,61.9784,62.1441,61.9523,62.0743,50334.0
2019-08-09 13:05:00,71.22,71.38,71.13,71.38,63629.0,62.1005,62.24,62.022,62.24,63629.0
2019-08-09 13:10:00,71.38,71.93,71.35,71.73,223165.0,62.24,62.7196,62.2138,62.5452,223165.0
2019-08-09 13:15:00,71.72,71.84,71.66,71.72,60102.0,62.5365,62.6411,62.4842,62.5365,60102.0
2019-08-09 13:20:00,71.72,71.84,71.62,71.74,53038.0,62.5365,62.6411,62.4493,62.5539,53038.0
2019-08-09 13:25:00,71.74,71.85,71.7,71.81,49746.0,62.5539,62.6498,62.519,62.6149,49746.0
2019-08-09 13:30:00,71.81,72.05,71.8,71.81,155433.0,62.6149,62.8242,62.6062,62.6149,155433.0
2019-08-09 13:35:00,71.81,71.93,71.8,71.88,50370.0,62.6149,62.7196,62.6062,62.676,50370.0
2019-08-09 13:40:00,71.88,71.98,71.84,71.89,46898.0,62.676,62.7632,62.6411,62.6847,46898.0
2019-08-09 13:45:00,71.89,71.95,71.77,71.9,56296.0,62.6847,62.737,62.5801,62.6934,56296.0
2019-08-09 13:50:00,71.89,71.95,71.82,71.84,47982.0,62.6847,62.737,62.6237,62.6411,47982.0
2019-08-09 13:55:00,71.85,71.87,71.77,71.8,58258.0,62.6498,62.6673,62.5801,62.6062,58258.0
2019-08-09 14:00:00,71.79,71.82,71.67,71.77,61701.0,62.5975,62.6237,62.4929,62.5801,61701.0
2019-08-09 14:05:00,71.78,71.85,71.73,71.8,66763.0,62.5888,62.6498,62.5452,62.6062,66763.0
2019-08-09 14:10:00,71.8,71.9,71.77,71.8,48662.0,62.6062,62.6934,62.5801,62.6062,48662.0
2019-08-09 14:15:00,71.8,71.86,71.75,71.85,49698.0,62.6062,62.6585,62.5626,62.6498,49698.0
2019-08-09 14:20:00,71.85,71.85,71.71,71.76,133894.0,62.6498,62.6498,62.5278,62.5714,133894.0
2019-08-09 14:25:00,71.77,71.77,71.67,71.69,65085.0,62.5801,62.5801,62.4929,62.5103,65085.0
2019-08-09 14:30:00,71.69,71.74,71.67,71.67,108697.0,62.5103,62.5539,62.4929,62.4929,108697.0
2019-08-09 14:35:00,71.67,71.68,71.55,71.63,45272.0,62.4929,62.5016,62.3882,62.458,45272.0
2019-08-09 14:40:00,71.62,71.69,71.61,71.64,39498.0,62.4493,62.5103,62.4406,62.4667,39498.0
2019-08-09 14:45:00,71.64,71.67,71.58,71.61,55774.0,62.4667,62.4929,62.4144,62.4406,55774.0
2019-08-09 14:50:00,71.6,71.6,71.5,71.57,43022.0,62.4318,62.4318,62.3446,62.4057,43022.0
2019-08-09 14:55:00,71.57,71.63,71.56,71.57,47800.0,62.4057,62.458,62.397,62.4057,47800.0
2019-08-09 15:00:00,71.58,71.64,71.54,71.61,72206.0,62.4144,62.4667,62.3795,62.4406,72206.0
2019-08-09 15:05:00,71.61,71.9,71.59,71.87,103809.0,62.4406,62.6934,62.4231,62.6673,103809.0
2019-08-09 15:10:00,71.87,71.9,71.82,71.87,72469.0,62.6673,62.6934,62.6237,62.6673,72469.0
2019-08-09 15:15:00,71.87,71.9,71.76,71.81,61458.0,62.6673,62.6934,62.5714,62.6149,61458.0
2019-08-09 15:20:00,71.82,71.85,71.77,71.82,73462.0,62.6237,62.6498,62.5801,62.6237,73462.0
2019-08-09 15:25:00,71.82,71.83,71.76,71.8,60866.0,62.6237,62.6324,62.5714,62.6062,60866.0
2019-08-09 15:30:00,71.79,71.87,71.74,71.74,109350.0,62.5975,62.6673,62.5539,62.5539,109350.0
2019-08-09 15:35:00,71.74,71.88,71.74,71.87,89780.0,62.5539,62.676,62.5539,62.6673,89780.0
2019-08-09 15:40:00,71.87,71.92,71.84,71.89,77396.0,62.6673,62.7109,62.6411,62.6847,77396.0
2019-08-09 15:45:00,71.89,72.19,71.67,71.68,234965.0,62.6847,62.9463,62.4929,62.5016,234965.0
2019-08-09 15:50:00,71.67,71.73,71.59,71.68,142428.0,62.4929,62.5452,62.4231,62.5016,142428.0
2019-08-09 15:55:00,71.67,71.67,71.45,71.52,380038.0,62.4929,62.4929,62.301,62.3621,380038.0
2019-08-12 09:30:00,71.0,71.29,70.87,70.9,119941.0,61.9087,62.1615,61.7953,61.8215,119941.0
2019-08-12 09:35:00,70.9,71.48,70.56,71.16,246046.0,61.8215,62.3272,61.525,62.0482,246046.0
2019-08-12 09:40:00,71.19,71.46,71.12,71.2,154032.0,62.0743,62.3098,62.0133,62.0831,154032.0
2019-08-12 09:45:00,71.22,71.27,70.99,71.01,59853.0,62.1005,62.1441,61.8999,61.9174,59853.0
2019-08-12 09:50:00,71.0,71.09,70.83,70.87,43913.0,61.9087,61.9871,61.7604,61.7953,43913.0
2019-08-12 09:55:00,70.87,70.95,70.68,70.74,59251.0,61.7953,61.8651,61.6296,61.682,59251.0
2019-08-12 10:00:00,70.74,70.92,70.74,70.77,77312.0,61.682,61.8389,61.682,61.7081,77312.0
2019-08-12 10:05:00,70.75,70.76,70.46,70.48,68062.0,61.6907,61.6994,61.4378,61.4553,68062.0
2019-08-12 10:10:00,70.46,70.52,70.35,70.47,83812.0,61.4378,61.4901,61.3419,61.4465,83812.0
2019-08-12 10:15:00,70.49,70.52,70.37,70.51,88394.0,61.464,61.4901,61.3593,61.4814,88394.0
2019-08-12 10:20:00,70.51,70.59,70.46,70.53,65873.0,61.4814,61.5512,61.4378,61.4988,65873.0
2019-08-12 10:25:00,70.54,70.59,70.4,70.41,68750.0,61.5076,61.5512,61.3855,61.3942,68750.0
2019-08-12 10:30:00,70.41,70.57,70.39,70.5,57679.0,61.3942,61.5337,61.3768,61.4727,57679.0
2019-08-12 10:35:00,70.53,70.56,70.4,70.43,64725.0,61.4988,61.525,61.3855,61.4117,64725.0
2019-08-12 10:40:00,70.44,70.49,70.31,70.32,54500.0,61.4204,61.464,61.307,61.3157,54500.0
2019-08-12 10:45:00,70.33,70.39,70.25,70.39,84821.0,61.3245,61.3768,61.2547,61.3768,84821.0
2019-08-12 10:50:00,70.39,70.57,70.34,70.56,96916.0,61.3768,61.5337,61.3332,61.525,96916.0
2019-08-12 10:55:00,70.56,70.61,70.52,70.56,55728.0,61.525,61.5686,61.4901,61.525,55728.0
2019-08-12 11:00:00,70.56,70.56,70.37,70.39,50220.0,61.525,61.525,61.3593,61.3768,50220.0
2019-08-12 11:05:00,70.39,70.45,70.27,70.27,76895.0,61.3768,61.4291,61.2721,61.2721,76895.0
2019-08-12 11:10:00,70.28,70.29,70.03,70.05,71561.0,61.2809,61.2896,61.0629,61.0803,71561.0
2019-08-12 11:15:00,70.04,70.15,70.04,70.14,47642.0,61.0716,61.1675,61.0716,61.1588,47642.0
2019-08-12 11:20:00,70.14,70.24,70.14,70.2,49922.0,61.1588,61.246,61.1588,61.2111,49922.0
2019-08-12 11:25:00,70.2,70.24,70.13,70.18,39824.0,61.2111,61.246,61.1501,61.1937,39824.0
2019-08-12 11:30:00,70.18,70.3,70.18,70.2,64853.0,61.1937,61.2983,61.1937,61.2111,64853.0
2019-08-12 11:35:00,70.2,70.29,70.18,70.28,42715.0,61.2111,61.2896,61.1937,61.2809,42715.0
2019-08-12 11:40:00,70.27,70.4,70.26,70.39,59883.0,61.2721,61.3855,61.2634,61.3768,59883.0
2019-08-12 11:45:00,70.39,70.51,70.38,70.49,46554.0,61.3768,61.4814,61.3681,61.464,46554.0
2019-08-12 11:50:00,70.49,70.51,70.4,70.43,47008.0,61.464,61.4814,61.3855,61.4117,47008.0
2019-08-12 11:55:00,70.44,70.45,70.28,70.3,43065.0,61.4204,61.4291,61.2809,61.2983,43065.0
2019-08-12 12:00:00,70.29,70.29,70.12,70.18,45847.0,61.2896,61.2896,61.1413,61.1937,45847.0
2019-08-12 12:05:00,70.18,70.27,70.13,70.26,42055.0,61.1937,61.2721,61.1501,61.2634,42055.0
2019-08-12 12:10:00,70.27,70.36,70.26,70.33,49272.0,61.2721,61.3506,61.2634,61.3245,49272.0
2019-08-12 12:15:00,70.33,70.34,70.21,70.29,37292.0,61.3245,61.3332,61.2198,61.2896,37292.0
2019-08-12 12:20:00,70.3,70.36,70.27,70.27,32442.0,61.2983,61.3506,61.2721,61.2721,32442.0
2019-08-12 12:25:00,70.26,70.43,70.25,70.4,44892.0,61.2634,61.4117,61.2547,61.3855,44892.0
2019-08-12 12:30:00,70.41,70.48,70.34,70.41,48448.0,61.3942,61.4553,61.3332,61.3942,48448.0
2019-08-12 12:35:00,70.4,70.54,70.4,70.52,33252.0,61.3855,61.5076,61.3855,61.4901,33252.0
2019-08-12 12:40:00,70.53,70.57,70.33,70.53,62919.0,61.4988,61.5337,61.3245,61.4988,62919.0
2019-08-12 12:45:00,70.52,70.54,70.44,70.52,45928.0,61.4901,61.5076,61.4204,61.4901,45928.0
2019-08-12 12:50:00,70.52,70.53,70.36,70.41,37627.0,61.4901,61.4988,61.3506,61.3942,37627.0
2019-08-12 12:55:00,70.41,70.54,70.41,70.54,24294.0,61.3942,61.5076,61.3942,61.5076,24294.0
2019-08-12 13:00:00,70.53,70.58,70.45,70.46,40689.0,61.4988,61.5424,61.4291,61.4378,40689.0
2019-08-12 13:05:00,70.45,70.5,70.4,70.4,60075.0,61.4291,61.4727,61.3855,61.3855,60075.0
2019-08-12 13:10:00,70.41,70.43,70.37,70.42,46047.0,61.3942,61.4117,61.3593,61.4029,46047.0
2019-08-12 13:15:00,70.42,70.47,70.31,70.36,51127.0,61.4029,61.4465,61.307,61.3506,51127.0
2019-08-12 13:20:00,70.38,70.48,70.36,70.45,38826.0,61.3681,61.4553,61.3506,61.4291,38826.0
2019-08-12 13:25:00,70.45,70.55,70.43,70.5,47763.0,61.4291,61.5163,61.4117,61.4727,47763.0
2019-08-12 13:30:00,70.5,70.59,70.46,70.55,46248.0,61.4727,61.5512,61.4378,61.5163,46248.0
2019-08-12 13:35:00,70.55,70.57,70.46,70.5,46516.0,61.5163,61.5337,61.4378,61.4727,46516.0
2019-08-12 13:40:00,70.5,70.55,70.42,70.45,41997.0,61.4727,61.5163,61.4029,61.4291,41997.0
2019-08-12 13:45:00,70.45,70.47,70.4,70.4,34048.0,61.4291,61.4465,61.3855,61.3855,34048.0
2019-08-12 13:50:00,70.4,70.45,70.36,70.43,26322.0,61.3855,61.4291,61.3506,61.4117,26322.0
2019-08-12 13:55:00,70.43,70.46,70.38,70.44,28315.0,61.4117,61.4378,61.3681,61.4204,28315.0
2019-08-12 14:00:00,70.44,70.44,70.35,70.35,70537.0,61.4204,61.4204,61.3419,61.3419,70537.0
2019-08-12 14:05:00,70.36,70.36,70.24,70.28,50928.0,61.3506,61.3506,61.246,61.2809,50928.0
2019-08-12 14:10:00,70.28,70.37,70.19,70.37,43612.0,61.2809,61.3593,61.2024,61.3593,43612.0
2019-08-12 14:15:00,70.37,70.38,70.18,70.19,57634.0,61.3593,61.3681,61.1937,61.2024,57634.0
2019-08-12 14:20:00,70.19,70.25,70.18,70.23,50692.0,61.2024,61.2547,61.1937,61.2373,50692.0
2019-08-12 14:25:00,70.23,70.25,70.04,70.06,70518.0,61.2373,61.2547,61.0716,61.089,70518.0
2019-08-12 14:30:00,70.06,70.09,69.97,70.02,72994.0,61.089,61.1152,61.0106,61.0542,72994.0
2019-08-12 14:35:00,70.01,70.06,69.97,70.02,49862.0,61.0454,61.089,61.0106,61.0542,49862.0
2019-08-12 14:40:00,70.03,70.04,69.84,69.87,60919.0,61.0629,61.0716,60.8972,60.9234,60919.0
2019-08-12 14:45:00,69.88,70.02,69.84,69.96,73539.0,60.9321,61.0542,60.8972,61.0018,73539.0
2019-08-12 14:50:00,69.98,70.0,69.87,69.88,39520.0,61.0193,61.0367,60.9234,60.9321,39520.0
2019-08-12 14:55:00,69.88,69.9,69.74,69.84,113063.0,60.9321,60.9495,60.81,60.8972,113063.0
2019-08-12 15:00:00,69.84,69.96,69.81,69.92,44191.0,60.8972,61.0018,60.871,60.967,44191.0
2019-08-12 15:05:00,69.94,70.05,69.89,70.02,71881.0,60.9844,61.0803,60.9408,61.0542,71881.0
2019-08-12 15:10:00,70.01,70.14,70.0,70.1,94428.0,61.0454,61.1588,61.0367,61.1239,94428.0
2019-08-12 15:15:00,70.1,70.15,70.02,70.08,75126.0,61.1239,61.1675,61.0542,61.1065,75126.0
2019-08-12 15:20:00,70.08,70.08,69.94,69.98,68564.0,61.1065,61.1065,60.9844,61.0193,68564.0
2019-08-12 15:25:00,69.98,70.06,69.95,70.01,59554.0,61.0193,61.089,60.9931,61.0454,59554.0
2019-08-12 15:30:00,70.02,70.09,70.01,70.04,83727.0,61.0542,61.1152,61.0454,61.0716,83727.0
2019-08-12 15:35:00,70.04,70.07,69.99,70.06,84396.0,61.0716,61.0977,61.028,61.089,84396.0
2019-08-12 15:40:00,70.05,70.07,70.0,70.05,72231.0,61.0803,61.0977,61.0367,61.0803,72231.0
2019-08-12 15:45:00,70.05,70.08,69.95,69.97,101127.0,61.0803,61.1065,60.9931,61.0106,101127.0
2019-08-12 15:50:00,69.98,70.01,69.9,69.94,87808.0,61.0193,61.0454,60.9495,60.9844,87808.0
2019-08-12 15:55:00,69.94,69.96,69.73,69.8,493492.0,60.9844,61.0018,60.8013,60.8623,493492.0
2019-08-13 09:30:00,69.89,69.97,69.4,69.44,149917.0,60.9408,61.0106,60.5135,60.5484,149917.0
2019-08-13 09:35:00,69.39,70.25,69.31,70.24,136068.0,60.5048,61.2547,60.4351,61.246,136068.0
2019-08-13 09:40:00,70.24,70.41,70.17,70.36,170418.0,61.246,61.3942,61.1849,61.3506,170418.0
2019-08-13 09:45:00,70.37,71.74,70.24,71.57,260505.0,61.3593,62.5539,61.246,62.4057,260505.0
2019-08-13 09:50:00,71.61,72.1,71.46,72.1,135338.0,62.4406,62.8678,62.3098,62.8678,135338.0
2019-08-13 09:55:00,72.07,72.47,71.91,72.11,197980.0,62.8417,63.1904,62.7021,62.8765,197980.0
2019-08-13 10:00:00,72.1,72.17,71.61,71.83,104559.0,62.8678,62.9289,62.4406,62.6324,104559.0
2019-08-13 10:05:00,71.82,71.95,71.64,71.73,101946.0,62.6237,62.737,62.4667,62.5452,101946.0
2019-08-13 10:10:00,71.71,71.9,71.71,71.79,122166.0,62.5278,62.6934,62.5278,62.5975,122166.0
2019-08-13 10:15:00,71.81,72.12,71.8,72.09,172008.0,62.6149,62.8853,62.6062,62.8591,172008.0
2019-08-13 10:20:00,72.12,72.18,71.94,72.14,127893.0,62.8853,62.9376,62.7283,62.9027,127893.0
2019-08-13 10:25:00,72.14,72.45,72.12,72.22,153927.0,62.9027,63.173,62.8853,62.9724,153927.0
2019-08-13 10:30:00,72.24,72.27,72.02,72.12,100153.0,62.9899,63.016,62.7981,62.8853,100153.0
2019-08-13 10:35:00,72.11,72.13,71.97,72.06,81356.0,62.8765,62.894,62.7545,62.8329,81356.0
2019-08-13 10:40:00,72.05,72.09,71.89,71.92,79488.0,62.8242,62.8591,62.6847,62.7109,79488.0
2019-08-13 10:45:00,71.93,71.95,71.65,71.66,164111.0,62.7196,62.737,62.4754,62.4842,164111.0
2019-08-13 10:50:00,71.66,71.88,71.58,71.84,87893.0,62.4842,62.676,62.4144,62.6411,87893.0
2019-08-13 10:55:00,71.83,71.85,71.6,71.64,69828.0,62.6324,62.6498,62.4318,62.4667,69828.0
2019-08-13 11:00:00,71.62,71.84,71.61,71.67,75846.0,62.4493,62.6411,62.4406,62.4929,75846.0
2019-08-13 11:05:00,71.67,71.87,71.6,71.83,87843.0,62.4929,62.6673,62.4318,62.6324,87843.0
2019-08-13 11:10:00,71.86,71.92,71.78,71.85,60540.0,62.6585,62.7109,62.5888,62.6498,60540.0
2019-08-13 11:15:00,71.87,71.89,71.49,71.51,102843.0,62.6673,62.6847,62.3359,62.3534,102843.0
2019-08-13 11:20:00,71.52,71.53,71.23,71.23,150524.0,62.3621,62.3708,62.1092,62.1092,150524.0
2019-08-13 11:25:00,71.23,71.43,71.2,71.37,82620.0,62.1092,62.2836,62.0831,62.2313,82620.0
2019-08-13 11:30:00,71.36,71.44,71.3,71.44,116219.0,62.2226,62.2923,62.1703,62.2923,116219.0
2019-08-13 11:35:00,71.41,71.52,71.37,71.52,88716.0,62.2662,62.3621,62.2313,62.3621,88716.0
2019-08-13 11:40:00,71.52,71.78,71.51,71.75,74658.0,62.3621,62.5888,62.3534,62.5626,74658.0
2019-08-13 11:45:00,71.75,71.82,71.71,71.77,60312.0,62.5626,62.6237,62.5278,62.5801,60312.0
2019-08-13 11:50:00,71.78,71.94,71.78,71.91,80532.0,62.5888,62.7283,62.5888,62.7021,80532.0
2019-08-13 11:55:00,71.93,72.05,71.87,72.03,86426.0,62.7196,62.8242,62.6673,62.8068,86426.0
2019-08-13 12:00:00,72.05,72.11,71.93,71.93,82588.0,62.8242,62.8765,62.7196,62.7196,82588.0
2019-08-13 12:05:00,71.94,72.03,71.8,71.85,70447.0,62.7283,62.8068,62.6062,62.6498,70447.0
2019-08-13 12:10:00,71.86,71.92,71.8,71.91,56547.0,62.6585,62.7109,62.6062,62.7021,56547.0
2019-08-13 12:15:00,71.9,71.93,71.81,71.87,55575.0,62.6934,62.7196,62.6149,62.6673,55575.0
2019-08-13 12:20:00,71.88,72.05,71.85,71.91,90913.0,62.676,62.8242,62.6498,62.7021,90913.0
2019-08-13 12:25:00,71.9,71.99,71.88,71.89,61269.0,62.6934,62.7719,62.676,62.6847,61269.0
2019-08-13 12:30:00,71.91,71.94,71.75,71.79,47271.0,62.7021,62.7283,62.5626,62.5975,47271.0
2019-08-13 12:35:00,71.8,71.87,71.67,71.67,55058.0,62.6062,62.6673,62.4929,62.4929,55058.0
2019-08-13 12:40:00,71.67,71.76,71.65,71.72,42160.0,62.4929,62.5714,62.4754,62.5365,42160.0
2019-08-13 12:45:00,71.72,71.91,71.71,71.89,51702.0,62.5365,62.7021,62.5278,62.6847,51702.0
2019-08-13 12:50:00,71.9,72.0,71.87,71.92,40956.0,62.6934,62.7806,62.6673,62.7109,40956.0
2019-08-13 12:55:00,71.93,71.96,71.8,71.95,30017.0,62.7196,62.7457,62.6062,62.737,30017.0
2019-08-13 13:00:00,71.95,72.03,71.87,72.02,46591.0,62.737,62.8068,62.6673,62.7981,46591.0
2019-08-13 13:05:00,72.02,72.11,72.0,72.04,73359.0,62.7981,62.8765,62.7806,62.8155,73359.0
2019-08-13 13:10:00,72.03,72.12,72.02,72.06,52308.0,62.8068,62.8853,62.7981,62.8329,52308.0
2019-08-13 13:15:00,72.06,72.08,71.83,71.93,106870.0,62.8329,62.8504,62.6324,62.7196,106870.0
2019-08-13 13:20:00,71.9,72.07,71.85,71.87,47466.0,62.6934,62.8417,62.6498,62.6673,47466.0
2019-08-13 13:25:00,71.89,71.96,71.83,71.9,35678.0,62.6847,62.7457,62.6324,62.6934,35678.0
2019-08-13 13:30:00,71.89,71.98,71.87,71.97,30730.0,62.6847,62.7632,62.6673,62.7545,30730.0
2019-08-13 13:35:00,71.98,72.04,71.97,72.01,31572.0,62.7632,62.8155,62.7545,62.7893,31572.0
2019-08-13 13:40:00,72.01,72.03,71.9,72.01,50817.0,62.7893,62.8068,62.6934,62.7893,50817.0
2019-08-13 13:45:00,72.01,72.1,72.0,72.02,41414.0,62.7893,62.8678,62.7806,62.7981,41414.0
2019-08-13 13:50:00,72.04,72.12,72.03,72.07,35282.0,62.8155,62.8853,62.8068,62.8417,35282.0
2019-08-13 13:55:00,72.08,72.11,72.05,72.11,27828.0,62.8504,62.8765,62.8242,62.8765,27828.0
2019-08-13 14:00:00,72.11,72.15,72.04,72.12,40982.0,62.8765,62.9114,62.8155,62.8853,40982.0
2019-08-13 14:05:00,72.13,72.14,72.07,72.1,34947.0,62.894,62.9027,62.8417,62.8678,34947.0
2019-08-13 14:10:00,72.09,72.15,72.06,72.06,42909.0,62.8591,62.9114,62.8329,62.8329,42909.0
2019-08-13 14:15:00,72.06,72.11,71.99,72.0,52062.0,62.8329,62.8765,62.7719,62.7806,52062.0
2019-08-13 14:20:00,71.99,72.05,71.99,72.0,50484.0,62.7719,62.8242,62.7719,62.7806,50484.0
2019-08-13 14:25:00,72.0,72.14,72.0,72.14,50764.0,62.7806,62.9027,62.7806,62.9027,50764.0
2019-08-13 14:30:00,72.15,72.43,72.14,72.4,82432.0,62.9114,63.1556,62.9027,63.1294,82432.0
2019-08-13 14:35:00,72.4,72.41,72.3,72.34,60162.0,63.1294,63.1381,63.0422,63.0771,60162.0
2019-08-13 14:40:00,72.34,72.35,72.28,72.3,39261.0,63.0771,63.0858,63.0248,63.0422,39261.0
2019-08-13 14:45:00,72.31,72.37,72.28,72.33,34101.0,63.0509,63.1032,63.0248,63.0684,34101.0
2019-08-13 14:50:00,72.33,72.38,72.22,72.25,64268.0,63.0684,63.112,62.9724,62.9986,64268.0
2019-08-13 14:55:00,72.25,72.29,72.2,72.26,57536.0,62.9986,63.0335,62.955,63.0073,57536.0
2019-08-13 15:00:00,72.25,72.29,72.23,72.24,54591.0,62.9986,63.0335,62.9812,62.9899,54591.0
2019-08-13 15:05:00,72.24,72.25,72.18,72.24,95280.0,62.9899,62.9986,62.9376,62.9899,95280.0
2019-08-13 15:10:00,72.23,72.24,72.14,72.2,36748.0,62.9812,62.9899,62.9027,62.955,36748.0
2019-08-13 15:15:00,72.21,72.23,72.16,72.2,70113.0,62.9637,62.9812,62.9201,62.955,70113.0
2019-08-13 15:20:00,72.21,72.24,72.17,72.2,42915.0,62.9637,62.9899,62.9289,62.955,42915.0
2019-08-13 15:25:00,72.2,72.24,72.19,72.23,54763.0,62.955,62.9899,62.9463,62.9812,54763.0
2019-08-13 15:30:00,72.22,72.22,72.15,72.17,63265.0,62.9724,62.9724,62.9114,62.9289,63265.0
2019-08-13 15:35:00,72.17,72.2,72.14,72.16,63755.0,62.9289,62.955,62.9027,62.9201,63755.0
2019-08-13 15:40:00,72.16,72.22,72.12,72.13,88898.0,62.9201,62.9724,62.8853,62.894,88898.0
2019-08-13 15:45:00,72.13,72.14,72.06,72.09,90291.0,62.894,62.9027,62.8329,62.8591,90291.0
2019-08-13 15:50:00,72.11,72.21,72.09,72.2,127718.0,62.8765,62.9637,62.8591,62.955,127718.0
2019-08-13 15:55:00,72.2,72.21,72.04,72.2,323284.0,62.955,62.9637,62.8155,62.955,323284.0
2019-08-14 09:30:00,70.64,71.49,70.6,71.37,203029.0,61.5948,62.3359,61.5599,62.2313,203029.0
2019-08-14 09:35:00,71.38,71.48,71.06,71.3,110342.0,62.24,62.3272,61.961,62.1703,110342.0
2019-08-14 09:40:00,71.3,71.3,71.0,71.26,81470.0,62.1703,62.1703,61.9087,62.1354,81470.0
2019-08-14 09:45:00,71.27,71.46,70.94,71.45,98009.0,62.1441,62.3098,61.8563,62.301,98009.0
2019-08-14 09:50:00,71.44,71.86,71.37,71.82,119016.0,62.2923,62.6585,62.2313,62.6237,119016.0
2019-08-14 09:55:00,71.8,71.89,71.68,71.85,64762.0,62.6062,62.6847,62.5016,62.6498,64762.0
2019-08-14 10:00:00,71.85,71.87,71.37,71.45,75366.0,62.6498,62.6673,62.2313,62.301,75366.0
2019-08-14 10:05:00,71.45,71.53,71.39,71.47,80186.0,62.301,62.3708,62.2487,62.3185,80186.0
2019-08-14 10:10:00,71.47,71.47,71.15,71.17,64464.0,62.3185,62.3185,62.0395,62.0569,64464.0
2019-08-14 10:15:00,71.17,71.22,70.98,70.98,93101.0,62.0569,62.1005,61.8912,61.8912,93101.0
2019-08-14 10:20:00,70.98,71.15,70.96,71.0,90745.0,61.8912,62.0395,61.8738,61.9087,90745.0
2019-08-14 10:25:00,71.0,71.27,70.94,71.26,75203.0,61.9087,62.1441,61.8563,62.1354,75203.0
2019-08-14 10:30:00,71.29,71.31,71.07,71.18,61547.0,62.1615,62.179,61.9697,62.0656,61547.0
2019-08-14 10:35:00,71.19,71.21,71.06,71.12,57508.0,62.0743,62.0918,61.961,62.0133,57508.0
2019-08-14 10:40:00,71.11,71.3,71.03,71.3,32983.0,62.0046,62.1703,61.9348,62.1703,32983.0
2019-08-14 10:45:00,71.28,71.34,71.16,71.2,62861.0,62.1528,62.2051,62.0482,62.0831,62861.0
2019-08-14 10:50:00,71.22,71.24,71.07,71.14,65684.0,62.1005,62.1179,61.9697,62.0307,65684.0
2019-08-14 10:55:00,71.14,71.26,71.06,71.16,77354.0,62.0307,62.1354,61.961,62.0482,77354.0
2019-08-14 11:00:00,71.16,71.27,71.05,71.11,97278.0,62.0482,62.1441,61.9523,62.0046,97278.0
2019-08-14 11:05:00,71.11,71.12,70.94,71.02,73610.0,62.0046,62.0133,61.8563,61.9261,73610.0
2019-08-14 11:10:00,71.02,71.03,70.79,70.79,59027.0,61.9261,61.9348,61.7256,61.7256,59027.0
2019-08-14 11:15:00,70.8,70.84,70.63,70.76,98157.0,61.7343,61.7692,61.586,61.6994,98157.0
2019-08-14 11:20:00,70.76,70.96,70.76,70.91,65376.0,61.6994,61.8738,61.6994,61.8302,65376.0
2019-08-14 11:25:00,70.9,71.02,70.9,70.94,47349.0,61.8215,61.9261,61.8215,61.8563,47349.0
2019-08-14 11:30:00,70.94,71.06,70.93,71.03,118061.0,61.8563,61.961,61.8476,61.9348,118061.0
2019-08-14 11:35:00,71.03,71.09,70.93,71.05,51164.0,61.9348,61.9871,61.8476,61.9523,51164.0
2019-08-14 11:40:00,71.06,71.07,70.87,70.91,42385.0,61.961,61.9697,61.7953,61.8302,42385.0
2019-08-14 11:45:00,70.91,70.93,70.77,70.92,46838.0,61.8302,61.8476,61.7081,61.8389,46838.0
2019-08-14 11:50:00,70.95,71.0,70.92,70.98,41376.0,61.8651,61.9087,61.8389,61.8912,41376.0
2019-08-14 11:55:00,70.97,71.0,70.86,70.97,39641.0,61.8825,61.9087,61.7866,61.8825,39641.0
2019-08-14 12:00:00,70.97,70.97,70.69,70.71,50015.0,61.8825,61.8825,61.6384,61.6558,50015.0
2019-08-14 12:05:00,70.71,70.88,70.67,70.79,57494.0,61.6558,61.804,61.6209,61.7256,57494.0
2019-08-14 12:10:00,70.79,71.01,70.76,71.0,50464.0,61.7256,61.9174,61.6994,61.9087,50464.0
2019-08-14 12:15:00,71.0,71.07,70.96,70.99,49156.0,61.9087,61.9697,61.8738,61.8999,49156.0
2019-08-14 12:20:00,71.0,71.04,70.88,70.96,35202.0,61.9087,61.9435,61.804,61.8738,35202.0
2019-08-14 12:25:00,70.96,70.98,70.79,70.9,38682.0,61.8738,61.8912,61.7256,61.8215,38682.0
2019-08-14 12:30:00,70.9,71.11,70.89,71.05,51898.0,61.8215,62.0046,61.8128,61.9523,51898.0
2019-08-14 12:35:00,71.04,71.09,70.97,71.0,34411.0,61.9435,61.9871,61.8825,61.9087,34411.0
2019-08-14 12:40:00,71.0,71.02,70.9,70.92,37041.0,61.9087,61.9261,61.8215,61.8389,37041.0
2019-08-14 12:45:00,70.92,70.99,70.85,70.89,34271.0,61.8389,61.8999,61.7779,61.8128,34271.0
2019-08-14 12:50:00,70.88,70.9,70.77,70.77,37826.0,61.804,61.8215,61.7081,61.7081,37826.0
2019-08-14 12:55:00,70.77,70.8,70.67,70.73,36592.0,61.7081,61.7343,61.6209,61.6732,36592.0
2019-08-14 13:00:00,70.72,70.82,70.63,70.7,51682.0,61.6645,61.7517,61.586,61.6471,51682.0
2019-08-14 13:05:00,70.7,70.8,70.7,70.79,42798.0,61.6471,61.7343,61.6471,61.7256,42798.0
2019-08-14 13:10:00,70.79,70.8,70.69,70.75,55927.0,61.7256,61.7343,61.6384,61.6907,55927.0
2019-08-14 13:15:00,70.74,70.8,70.55,70.59,61461.0,61.682,61.7343,61.5163,61.5512,61461.0
2019-08-14 13:20:00,70.59,70.79,70.59,70.79,51329.0,61.5512,61.7256,61.5512,61.7256,51329.0
2019-08-14 13:25:00,70.79,71.05,70.79,70.93,42648.0,61.7256,61.9523,61.7256,61.8476,42648.0
2019-08-14 13:30:00,70.92,71.0,70.88,70.95,28503.0,61.8389,61.9087,61.804,61.8651,28503.0
2019-08-14 13:35:00,70.95,71.07,70.89,71.01,39546.0,61.8651,61.9697,61.8128,61.9174,39546.0
2019-08-14 13:40:00,71.0,71.06,70.99,71.04,31979.0,61.9087,61.961,61.8999,61.9435,31979.0
2019-08-14 13:45:00,71.04,71.04,70.91,70.94,35890.0,61.9435,61.9435,61.8302,61.8563,35890.0
2019-08-14 13:50:00,70.94,71.02,70.94,70.97,36485.0,61.8563,61.9261,61.8563,61.8825,36485.0
2019-08-14 13:55:00,70.98,71.01,70.84,70.91,34385.0,61.8912,61.9174,61.7692,61.8302,34385.0
2019-08-14 14:00:00,70.9,70.95,70.8,70.86,41144.0,61.8215,61.8651,61.7343,61.7866,41144.0
2019-08-14 14:05:00,70.87,70.95,70.8,70.94,34609.0,61.7953,61.8651,61.7343,61.8563,34609.0
2019-08-14 14:10:00,70.95,71.1,70.94,71.04,34812.0,61.8651,61.9959,61.8563,61.9435,34812.0
2019-08-14 14:15:00,71.03,71.16,71.02,71.14,35115.0,61.9348,62.0482,61.9261,62.0307,35115.0
2019-08-14 14:20:00,71.14,71.14,71.0,71.03,37726.0,62.0307,62.0307,61.9087,61.9348,37726.0
2019-08-14 14:25:00,71.02,71.1,70.96,70.96,33787.0,61.9261,61.9959,61.8738,61.8738,33787.0
2019-08-14 14:30:00,70.98,71.03,70.88,70.92,38111.0,61.8912,61.9348,61.804,61.8389,38111.0
2019-08-14 14:35:00,70.91,70.95,70.79,70.81,34056.0,61.8302,61.8651,61.7256,61.743,34056.0
2019-08-14 14:40:00,70.81,70.83,70.72,70.82,49311.0,61.743,61.7604,61.6645,61.7517,49311.0
2019-08-14 14:45:00,70.81,70.96,70.81,70.95,49674.0,61.743,61.8738,61.743,61.8651,49674.0
2019-08-14 14:50:00,70.93,71.03,70.91,71.02,39838.0,61.8476,61.9348,61.8302,61.9261,39838.0
2019-08-14 14:55:00,71.03,71.11,70.99,71.0,44607.0,61.9348,62.0046,61.8999,61.9087,44607.0
2019-08-14 15:00:00,71.0,71.24,70.94,71.18,68942.0,61.9087,62.1179,61.8563,62.0656,68942.0
2019-08-14 15:05:00,71.19,71.21,71.07,71.13,46975.0,62.0743,62.0918,61.9697,62.022,46975.0
2019-08-14 15:10:00,71.13,71.21,71.04,71.06,47177.0,62.022,62.0918,61.9435,61.961,47177.0
2019-08-14 15:15:00,71.05,71.06,70.91,70.93,52435.0,61.9523,61.961,61.8302,61.8476,52435.0
2019-08-14 15:20:00,70.93,70.95,70.85,70.86,68121.0,61.8476,61.8651,61.7779,61.7866,68121.0
2019-08-14 15:25:00,70.87,71.25,70.87,71.05,96244.0,61.7953,62.1267,61.7953,61.9523,96244.0
2019-08-14 15:30:00,71.05,71.05,70.86,70.95,135325.0,61.9523,61.9523,61.7866,61.8651,135325.0
2019-08-14 15:35:00,70.96,71.05,70.87,71.04,76434.0,61.8738,61.9523,61.7953,61.9435,76434.0
2019-08-14 15:40:00,71.04,71.08,70.85,70.95,81952.0,61.9435,61.9784,61.7779,61.8651,81952.0
2019-08-14 15:45:00,70.94,71.04,70.82,70.84,77695.0,61.8563,61.9435,61.7517,61.7692,77695.0
2019-08-14 15:50:00,70.84,71.05,70.83,71.04,78580.0,61.7692,61.9523,61.7604,61.9435,78580.0
2019-08-14 15:55:00,71.02,71.03,70.83,70.89,246827.0,61.9261,61.9348,61.7604,61.8128,246827.0
2019-08-15 09:30:00,71.44,71.63,71.03,71.46,289674.0,62.2923,62.458,61.9348,62.3098,289674.0
2019-08-15 09:35:00,71.46,71.47,71.19,71.25,69864.0,62.3098,62.3185,62.0743,62.1267,69864.0
2019-08-15 09:40:00,71.23,71.45,71.12,71.38,116915.0,62.1092,62.301,62.0133,62.24,116915.0
2019-08-15 09:45:00,71.42,71.48,71.18,71.37,138779.0,62.2749,62.3272,62.0656,62.2313,138779.0
2019-08-15 09:50:00,71.37,71.67,71.35,71.67,70146.0,62.2313,62.4929,62.2138,62.4929,70146.0
2019-08-15 09:55:00,71.66,71.77,71.48,71.75,74627.0,62.4842,62.5801,62.3272,62.5626,74627.0
2019-08-15 10:00:00,71.77,71.82,71.58,71.67,62467.0,62.5801,62.6237,62.4144,62.4929,62467.0
2019-08-15 10:05:00,71.66,71.74,71.51,71.72,59522.0,62.4842,62.5539,62.3534,62.5365,59522.0
2019-08-15 10:10:00,71.7,71.89,71.7,71.8,77246.0,62.519,62.6847,62.519,62.6062,77246.0
2019-08-15 10:15:00,71.78,71.87,71.67,71.77,95146.0,62.5888,62.6673,62.4929,62.5801,95146.0
2019-08-15 10:20:00,71.75,71.93,71.73,71.93,97664.0,62.5626,62.7196,62.5452,62.7196,97664.0
2019-08-15 10:25:00,71.96,72.1,71.85,71.96,192135.0,62.7457,62.8678,62.6498,62.7457,192135.0
2019-08-15 10:30:00,71.94,72.08,71.8,72.07,76508.0,62.7283,62.8504,62.6062,62.8417,76508.0
2019-08-15 10:35:00,72.06,72.17,72.0,72.0,45571.0,62.8329,62.9289,62.7806,62.7806,45571.0
2019-08-15 10:40:00,71.98,72.13,71.94,72.11,52420.0,62.7632,62.894,62.7283,62.8765,52420.0
2019-08-15 10:45:00,72.12,72.18,71.97,72.03,57774.0,62.8853,62.9376,62.7545,62.8068,57774.0
2019-08-15 10:50:00,72.03,72.19,71.99,72.12,44109.0,62.8068,62.9463,62.7719,62.8853,44109.0
2019-08-15 10:55:00,72.11,72.13,71.79,71.8,69247.0,62.8765,62.894,62.5975,62.6062,69247.0
2019-08-15 11:00:00,71.8,71.86,71.68,71.72,66938.0,62.6062,62.6585,62.5016,62.5365,66938.0
2019-08-15 11:05:00,71.73,71.74,71.45,71.5,82402.0,62.5452,62.5539,62.301,62.3446,82402.0
2019-08-15 11:10:00,71.5,71.51,71.38,71.45,64123.0,62.3446,62.3534,62.24,62.301,64123.0
2019-08-15 11:15:00,71.46,71.56,71.44,71.52,49342.0,62.3098,62.397,62.2923,62.3621,49342.0
2019-08-15 11:20:00,71.52,71.63,71.4,71.6,48974.0,62.3621,62.458,62.2574,62.4318,48974.0
2019-08-15 11:25:00,71.58,71.62,71.48,71.62,53132.0,62.4144,62.4493,62.3272,62.4493,53132.0
2019-08-15 11:30:00,71.62,71.64,71.55,71.56,56000.0,62.4493,62.4667,62.3882,62.397,56000.0
2019-08-15 11:35:00,71.56,71.62,71.47,71.56,71783.0,62.397,62.4493,62.3185,62.397,71783.0
2019-08-15 11:40:00,71.56,71.57,71.44,71.49,42051.0,62.397,62.4057,62.2923,62.3359,42051.0
2019-08-15 11:45:00,71.53,71.6,71.44,71.47,37863.0,62.3708,62.4318,62.2923,62.3185,37863.0
2019-08-15 11:50:00,71.47,71.5,71.29,71.29,106181.0,62.3185,62.3446,62.1615,62.1615,106181.0
2019-08-15 11:55:00,71.3,71.46,71.24,71.4,129149.0,62.1703,62.3098,62.1179,62.2574,129149.0
2019-08-15 12:00:00,71.41,71.5,71.35,71.48,69261.0,62.2662,62.3446,62.2138,62.3272,69261.0
2019-08-15 12:05:00,71.48,71.54,71.37,71.39,81699.0,62.3272,62.3795,62.2313,62.2487,81699.0
2019-08-15 12:10:00,71.38,71.41,71.34,71.36,62757.0,62.24,62.2662,62.2051,62.2226,62757.0
2019-08-15 12:15:00,71.36,71.42,71.31,71.39,33265.0,62.2226,62.2749,62.179,62.2487,33265.0
2019-08-15 12:20:00,71.4,71.43,71.3,71.31,45824.0,62.2574,62.2836,62.1703,62.179,45824.0
2019-08-15 12:25:00,71.32,71.32,71.11,71.13,48426.0,62.1877,62.1877,62.0046,62.022,48426.0
2019-08-15 12:30:00,71.14,71.17,71.07,71.12,56481.0,62.0307,62.0569,61.9697,62.0133,56481.0
2019-08-15 12:35:00,71.13,71.18,71.08,71.15,42303.0,62.022,62.0656,61.9784,62.0395,42303.0
2019-08-15 12:40:00,71.15,71.24,71.12,71.22,26858.0,62.0395,62.1179,62.0133,62.1005,26858.0
2019-08-15 12:45:00,71.22,71.23,71.14,71.14,27247.0,62.1005,62.1092,62.0307,62.0307,27247.0
2019-08-15 12:50:00,71.17,71.24,71.11,71.16,83203.0,62.0569,62.1179,62.0046,62.0482,83203.0
2019-08-15 12:55:00,71.16,71.2,71.13,71.16,53435.0,62.0482,62.0831,62.022,62.0482,53435.0
2019-08-15 13:00:00,71.18,71.33,71.16,71.25,43330.0,62.0656,62.1964,62.0482,62.1267,43330.0
2019-08-15 13:05:00,71.24,71.3,71.21,71.26,38367.0,62.1179,62.1703,62.0918,62.1354,38367.0
2019-08-15 13:10:00,71.26,71.28,71.12,71.14,55408.0,62.1354,62.1528,62.0133,62.0307,55408.0
2019-08-15 13:15:00,71.14,71.28,71.11,71.27,75524.0,62.0307,62.1528,62.0046,62.1441,75524.0
2019-08-15 13:20:00,71.27,71.31,71.19,71.25,62427.0,62.1441,62.179,62.0743,62.1267,62427.0
2019-08-15 13:25:00,71.25,71.25,71.03,71.09,69362.0,62.1267,62.1267,61.9348,61.9871,69362.0
2019-08-15 13:30:00,71.08,71.18,71.03,71.16,67358.0,61.9784,62.0656,61.9348,62.0482,67358.0
2019-08-15 13:35:00,71.14,71.15,70.97,71.01,61148.0,62.0307,62.0395,61.8825,61.9174,61148.0
2019-08-15 13:40:00,71.0,71.01,70.88,70.92,38065.0,61.9087,61.9174,61.804,61.8389,38065.0
2019-08-15 13:45:00,70.91,70.94,70.8,70.86,49172.0,61.8302,61.8563,61.7343,61.7866,49172.0
2019-08-15 13:50:00,70.88,70.91,70.59,70.71,50108.0,61.804,61.8302,61.5512,61.6558,50108.0
2019-08-15 13:55:00,70.74,70.86,70.7,70.78,50771.0,61.682,61.7866,61.6471,61.7168,50771.0
2019-08-15 14:00:00,70.78,70.91,70.69,70.75,33315.0,61.7168,61.8302,61.6384,61.6907,33315.0
2019-08-15 14:05:00,70.74,70.87,70.71,70.79,54331.0,61.682,61.7953,61.6558,61.7256,54331.0
2019-08-15 14:10:00,70.79,70.99,70.79,70.9,58128.0,61.7256,61.8999,61.7256,61.8215,58128.0
2019-08-15 14:15:00,70.91,70.97,70.83,70.87,38894.0,61.8302,61.8825,61.7604,61.7953,38894.0
2019-08-15 14:20:00,70.89,71.14,70.88,71.1,97920.0,61.8128,62.0307,61.804,61.9959,97920.0
2019-08-15 14:25:00,71.1,71.22,71.08,71.16,48385.0,61.9959,62.1005,61.9784,62.0482,48385.0
2019-08-15 14:30:00,71.16,71.18,70.98,71.02,102859.0,62.0482,62.0656,61.8912,61.9261,102859.0
2019-08-15 14:35:00,71.01,71.05,70.88,70.9,57682.0,61.9174,61.9523,61.804,61.8215,57682.0
2019-08-15 14:40:00,70.9,71.04,70.85,71.02,76859.0,61.8215,61.9435,61.7779,61.9261,76859.0
2019-08-15 14:45:00,71.03,71.21,71.01,71.18,31327.0,61.9348,62.0918,61.9174,62.0656,31327.0
2019-08-15 14:50:00,71.19,71.21,71.04,71.2,49859.0,62.0743,62.0918,61.9435,62.0831,49859.0
2019-08-15 14:55:00,71.2,71.27,71.17,71.17,68168.0,62.0831,62.1441,62.0569,62.0569,68168.0
2019-08-15 15:00:00,71.18,71.53,71.17,71.49,65043.0,62.0656,62.3708,62.0569,62.3359,65043.0
2019-08-15 15:05:00,71.51,71.58,71.44,71.52,52860.0,62.3534,62.4144,62.2923,62.3621,52860.0
2019-08-15 15:10:00,71.52,71.58,71.47,71.57,51798.0,62.3621,62.4144,62.3185,62.4057,51798.0
2019-08-15 15:15:00,71.57,71.57,71.43,71.45,86900.0,62.4057,62.4057,62.2836,62.301,86900.0
2019-08-15 15:20:00,71.45,71.51,71.42,71.44,53828.0,62.301,62.3534,62.2749,62.2923,53828.0
2019-08-15 15:25:00,71.45,71.59,71.43,71.43,124217.0,62.301,62.4231,62.2836,62.2836,124217.0
2019-08-15 15:30:00,71.43,71.46,71.36,71.45,113946.0,62.2836,62.3098,62.2226,62.301,113946.0
2019-08-15 15:35:00,71.45,71.48,71.37,71.4,89456.0,62.301,62.3272,62.2313,62.2574,89456.0
2019-08-15 15:40:00,71.4,71.48,71.33,71.44,140061.0,62.2574,62.3272,62.1964,62.2923,140061.0
2019-08-15 15:45:00,71.45,71.51,71.4,71.48,159082.0,62.301,62.3534,62.2574,62.3272,159082.0
2019-08-15 15:50:00,71.48,71.51,71.33,71.37,141099.0,62.3272,62.3534,62.1964,62.2313,141099.0
2019-08-15 15:55:00,71.35,71.4,71.0,71.15,500757.0,62.2138,62.2574,61.9087,62.0395,500757.0
2019-08-16 09:30:00,71.85,72.65,71.73,72.59,581452.0,62.6498,63.3474,62.5452,63.2951,581452.0
2019-08-16 09:35:00,72.61,72.61,72.3,72.36,89297.0,63.3125,63.3125,63.0422,63.0945,89297.0
2019-08-16 09:40:00,72.37,72.65,72.36,72.53,107325.0,63.1032,63.3474,63.0945,63.2428,107325.0
2019-08-16 09:45:00,72.54,72.77,72.5,72.69,142937.0,63.2515,63.452,63.2166,63.3823,142937.0
2019-08-16 09:50:00,72.69,72.77,72.66,72.72,91511.0,63.3823,63.452,63.3561,63.4084,91511.0
2019-08-16 09:55:00,72.7,72.76,72.61,72.65,143708.0,63.391,63.4433,63.3125,63.3474,143708.0
2019-08-16 10:00:00,72.64,72.82,72.61,72.8,141697.0,63.3387,63.4956,63.3125,63.4782,141697.0
2019-08-16 10:05:00,72.8,72.8,72.63,72.72,121775.0,63.4782,63.4782,63.3299,63.4084,121775.0
2019-08-16 10:10:00,72.73,72.82,72.62,72.78,101593.0,63.4171,63.4956,63.3212,63.4607,101593.0
2019-08-16 10:15:00,72.8,72.82,72.53,72.58,63782.0,63.4782,63.4956,63.2428,63.2864,63782.0
2019-08-16 10:20:00,72.58,72.95,72.56,72.73,89687.0,63.2864,63.609,63.2689,63.4171,89687.0
2019-08-16 10:25:00,72.7,72.77,72.46,72.47,75788.0,63.391,63.452,63.1817,63.1904,75788.0
2019-08-16 10:30:00,72.47,72.61,72.42,72.52,75092.0,63.1904,63.3125,63.1468,63.234,75092.0
2019-08-16 10:35:00,72.55,72.8,72.53,72.72,52785.0,63.2602,63.4782,63.2428,63.4084,52785.0
2019-08-16 10:40:00,72.73,72.83,72.72,72.77,71175.0,63.4171,63.5043,63.4084,63.452,71175.0
2019-08-16 10:45:00,72.8,73.06,72.78,73.0,214527.0,63.4782,63.7049,63.4607,63.6526,214527.0
2019-08-16 10:50:00,73.01,73.14,72.96,73.14,73439.0,63.6613,63.7746,63.6177,63.7746,73439.0
2019-08-16 10:55:00,73.14,73.21,72.98,73.0,230235.0,63.7746,63.8357,63.6351,63.6526,230235.0
2019-08-16 11:00:00,73.0,73.03,72.86,72.97,197022.0,63.6526,63.6787,63.5305,63.6264,197022.0
2019-08-16 11:05:00,72.98,73.05,72.91,72.95,50165.0,63.6351,63.6962,63.5741,63.609,50165.0
2019-08-16 11:10:00,72.95,73.03,72.88,72.89,45943.0,63.609,63.6787,63.5479,63.5567,45943.0
2019-08-16 11:15:00,72.88,72.99,72.82,72.94,96439.0,63.5479,63.6439,63.4956,63.6003,96439.0
2019-08-16 11:20:00,72.93,72.99,72.91,72.95,37011.0,63.5915,63.6439,63.5741,63.609,37011.0
2019-08-16 11:25:00,72.96,72.99,72.83,72.89,36430.0,63.6177,63.6439,63.5043,63.5567,36430.0
2019-08-16 11:30:00,72.89,72.93,72.76,72.81,43991.0,63.5567,63.5915,63.4433,63.4869,43991.0
2019-08-16 11:35:00,72.8,72.82,72.65,72.65,67048.0,63.4782,63.4956,63.3474,63.3474,67048.0
2019-08-16 11:40:00,72.65,72.74,72.65,72.71,44081.0,63.3474,63.4259,63.3474,63.3997,44081.0
2019-08-16 11:45:00,72.72,72.87,72.65,72.82,46353.0,63.4084,63.5392,63.3474,63.4956,46353.0
2019-08-16 11:50:00,72.81,72.86,72.79,72.83,22089.0,63.4869,63.5305,63.4695,63.5043,22089.0
2019-08-16 11:55:00,72.84,72.94,72.83,72.84,42611.0,63.5131,63.6003,63.5043,63.5131,42611.0
2019-08-16 12:00:00,72.81,72.87,72.74,72.75,29418.0,63.4869,63.5392,63.4259,63.4346,29418.0
2019-08-16 12:05:00,72.75,72.81,72.74,72.81,33188.0,63.4346,63.4869,63.4259,63.4869,33188.0
2019-08-16 12:10:00,72.81,72.85,72.73,72.78,42612.0,63.4869,63.5218,63.4171,63.4607,42612.0
2019-08-16 12:15:00,72.79,72.81,72.58,72.61,39859.0,63.4695,63.4869,63.2864,63.3125,39859.0
2019-08-16 12:20:00,72.61,72.7,72.61,72.67,30002.0,63.3125,63.391,63.3125,63.3648,30002.0
2019-08-16 12:25:00,72.67,72.75,72.66,72.75,27724.0,63.3648,63.4346,63.3561,63.4346,27724.0
2019-08-16 12:30:00,72.74,72.75,72.69,72.72,24377.0,63.4259,63.4346,63.3823,63.4084,24377.0
2019-08-16 12:35:00,72.72,72.79,72.71,72.76,23519.0,63.4084,63.4695,63.3997,63.4433,23519.0
2019-08-16 12:40:00,72.75,72.84,72.74,72.84,45202.0,63.4346,63.5131,63.4259,63.5131,45202.0
2019-08-16 12:45:00,72.85,72.86,72.78,72.81,29294.0,63.5218,63.5305,63.4607,63.4869,29294.0
2019-08-16 12:50:00,72.81,72.86,72.77,72.79,25339.0,63.4869,63.5305,63.452,63.4695,25339.0
2019-08-16 12:55:00,72.8,72.84,72.71,72.76,33663.0,63.4782,63.5131,63.3997,63.4433,33663.0
2019-08-16 13:00:00,72.76,72.85,72.75,72.78,28200.0,63.4433,63.5218,63.4346,63.4607,28200.0
2019-08-16 13:05:00,72.77,72.91,72.77,72.91,30186.0,63.452,63.5741,63.452,63.5741,30186.0
2019-08-16 13:10:00,72.91,72.92,72.86,72.88,36167.0,63.5741,63.5828,63.5305,63.5479,36167.0
2019-08-16 13:15:00,72.89,72.98,72.83,72.97,26997.0,63.5567,63.6351,63.5043,63.6264,26997.0
2019-08-16 13:20:00,72.97,73.14,72.96,73.13,106306.0,63.6264,63.7746,63.6177,63.7659,106306.0
2019-08-16 13:25:00,73.14,73.15,72.95,72.96,48468.0,63.7746,63.7834,63.609,63.6177,48468.0
2019-08-16 13:30:00,72.95,73.05,72.93,72.99,36363.0,63.609,63.6962,63.5915,63.6439,36363.0
2019-08-16 13:35:00,72.99,73.03,72.95,72.99,45485.0,63.6439,63.6787,63.609,63.6439,45485.0
2019-08-16 13:40:00,72.99,73.05,72.98,73.01,30180.0,63.6439,63.6962,63.6351,63.6613,30180.0
2019-08-16 13:45:00,73.01,73.01,72.94,72.98,35418.0,63.6613,63.6613,63.6003,63.6351,35418.0
2019-08-16 13:50:00,72.98,72.99,72.95,72.97,50448.0,63.6351,63.6439,63.609,63.6264,50448.0
2019-08-16 13:55:00,72.96,72.98,72.92,72.92,43115.0,63.6177,63.6351,63.5828,63.5828,43115.0
2019-08-16 14:00:00,72.92,72.97,72.87,72.87,42031.0,63.5828,63.6264,63.5392,63.5392,42031.0
2019-08-16 14:05:00,72.87,72.87,72.79,72.79,40047.0,63.5392,63.5392,63.4695,63.4695,40047.0
2019-08-16 14:10:00,72.79,72.84,72.74,72.8,43835.0,63.4695,63.5131,63.4259,63.4782,43835.0
2019-08-16 14:15:00,72.8,72.95,72.79,72.95,60591.0,63.4782,63.609,63.4695,63.609,60591.0
2019-08-16 14:20:00,72.95,72.97,72.9,72.95,38523.0,63.609,63.6264,63.5654,63.609,38523.0
2019-08-16 14:25:00,72.95,72.96,72.89,72.92,37820.0,63.609,63.6177,63.5567,63.5828,37820.0
2019-08-16 14:30:00,72.93,72.95,72.89,72.94,32475.0,63.5915,63.609,63.5567,63.6003,32475.0
2019-08-16 14:35:00,72.94,72.96,72.89,72.92,51642.0,63.6003,63.6177,63.5567,63.5828,51642.0
2019-08-16 14:40:00,72.92,72.93,72.74,72.79,48318.0,63.5828,63.5915,63.4259,63.4695,48318.0
2019-08-16 14:45:00,72.8,72.84,72.78,72.81,47402.0,63.4782,63.5131,63.4607,63.4869,47402.0
2019-08-16 14:50:00,72.82,72.9,72.8,72.88,38063.0,63.4956,63.5654,63.4782,63.5479,38063.0
2019-08-16 14:55:00,72.88,72.88,72.82,72.83,49344.0,63.5479,63.5479,63.4956,63.5043,49344.0
2019-08-16 15:00:00,72.83,72.95,72.82,72.94,43759.0,63.5043,63.609,63.4956,63.6003,43759.0
2019-08-16 15:05:00,72.94,72.96,72.91,72.92,48950.0,63.6003,63.6177,63.5741,63.5828,48950.0
2019-08-16 15:10:00,72.93,73.01,72.91,72.98,132080.0,63.5915,63.6613,63.5741,63.6351,132080.0
2019-08-16 15:15:00,72.98,73.11,72.97,73.1,64084.0,63.6351,63.7485,63.6264,63.7398,64084.0
2019-08-16 15:20:00,73.11,73.14,72.94,72.98,130161.0,63.7485,63.7746,63.6003,63.6351,130161.0
2019-08-16 15:25:00,72.98,73.13,72.98,73.09,68099.0,63.6351,63.7659,63.6351,63.731,68099.0
2019-08-16 15:30:00,73.09,73.17,73.06,73.17,104521.0,63.731,63.8008,63.7049,63.8008,104521.0
2019-08-16 15:35:00,73.16,73.25,73.13,73.23,96019.0,63.7921,63.8706,63.7659,63.8531,96019.0
2019-08-16 15:40:00,73.23,73.41,73.23,73.41,122759.0,63.8531,64.0101,63.8531,64.0101,122759.0
2019-08-16 15:45:00,73.41,73.41,73.27,73.28,119892.0,64.0101,64.0101,63.888,63.8967,119892.0
2019-08-16 15:50:00,73.29,73.33,73.18,73.26,295872.0,63.9054,63.9403,63.8095,63.8793,295872.0
2019-08-16 15:55:00,73.26,73.37,73.26,73.26,473501.0,63.8793,63.9752,63.8793,63.8793,473501.0
2019-08-19 09:30:00,74.58,75.11,74.58,75.03,737681.0,65.0303,65.4924,65.0303,65.4226,737681.0
2019-08-19 09:35:00,75.03,75.26,74.95,75.04,222687.0,65.4226,65.6232,65.3529,65.4314,222687.0
2019-08-19 09:40:00,75.04,75.15,74.91,75.09,131331.0,65.4314,65.5273,65.318,65.475,131331.0
2019-08-19 09:45:00,75.1,75.12,74.9,75.02,123514.0,65.4837,65.5011,65.3093,65.4139,123514.0
2019-08-19 09:50:00,75.02,75.03,74.52,74.56,113180.0,65.4139,65.4226,64.9779,65.0128,113180.0
2019-08-19 09:55:00,74.56,74.68,74.46,74.59,128195.0,65.0128,65.1175,64.9256,65.039,128195.0
2019-08-19 10:00:00,74.59,74.63,74.39,74.61,100223.0,65.039,65.0739,64.8646,65.0564,100223.0
2019-08-19 10:05:00,74.6,74.73,74.51,74.51,94670.0,65.0477,65.1611,64.9692,64.9692,94670.0
2019-08-19 10:10:00,74.51,74.51,74.14,74.19,100114.0,64.9692,64.9692,64.6466,64.6902,100114.0
2019-08-19 10:15:00,74.2,74.38,74.16,74.37,56218.0,64.6989,64.8559,64.664,64.8471,56218.0
2019-08-19 10:20:00,74.37,74.38,74.22,74.33,53702.0,64.8471,64.8559,64.7164,64.8123,53702.0
2019-08-19 10:25:00,74.33,74.49,74.31,74.43,67109.0,64.8123,64.9518,64.7948,64.8995,67109.0
2019-08-19 10:30:00,74.44,74.66,74.43,74.6,61402.0,64.9082,65.1,64.8995,65.0477,61402.0
2019-08-19 10:35:00,74.61,74.85,74.59,74.8,90559.0,65.0564,65.2657,65.039,65.2221,90559.0
2019-08-19 10:40:00,74.81,74.81,74.66,74.69,62465.0,65.2308,65.2308,65.1,65.1262,62465.0
2019-08-19 10:45:00,74.69,74.76,74.64,74.75,62721.0,65.1262,65.1872,65.0826,65.1785,62721.0
2019-08-19 10:50:00,74.77,74.89,74.75,74.89,61208.0,65.1959,65.3006,65.1785,65.3006,61208.0
2019-08-19 10:55:00,74.88,74.91,74.75,74.79,61294.0,65.2918,65.318,65.1785,65.2134,61294.0
2019-08-19 11:00:00,74.78,74.9,74.78,74.85,69099.0,65.2046,65.3093,65.2046,65.2657,69099.0
2019-08-19 11:05:00,74.84,74.9,74.82,74.83,63801.0,65.257,65.3093,65.2395,65.2482,63801.0
2019-08-19 11:10:00,74.84,74.89,74.81,74.82,72964.0,65.257,65.3006,65.2308,65.2395,72964.0
2019-08-19 11:15:00,74.82,74.97,74.81,74.95,70051.0,65.2395,65.3703,65.2308,65.3529,70051.0
2019-08-19 11:20:00,74.96,74.99,74.93,74.94,59565.0,65.3616,65.3878,65.3354,65.3442,59565.0
2019-08-19 11:25:00,74.94,74.95,74.85,74.88,54288.0,65.3442,65.3529,65.2657,65.2918,54288.0
2019-08-19 11:30:00,74.89,74.91,74.76,74.89,56229.0,65.3006,65.318,65.1872,65.3006,56229.0
2019-08-19 11:35:00,74.88,74.99,74.86,74.97,48589.0,65.2918,65.3878,65.2744,65.3703,48589.0
2019-08-19 11:40:00,74.97,75.02,74.94,75.01,64790.0,65.3703,65.4139,65.3442,65.4052,64790.0
2019-08-19 11:45:00,75.02,75.08,75.0,75.07,44678.0,65.4139,65.4662,65.3965,65.4575,44678.0
2019-08-19 11:50:00,75.08,75.1,74.92,74.97,58352.0,65.4662,65.4837,65.3267,65.3703,58352.0
2019-08-19 11:55:00,74.98,75.0,74.94,74.97,39077.0,65.379,65.3965,65.3442,65.3703,39077.0
2019-08-19 12:00:00,74.97,75.01,74.91,74.99,44929.0,65.3703,65.4052,65.318,65.3878,44929.0
2019-08-19 12:05:00,75.0,75.09,74.92,75.09,56609.0,65.3965,65.475,65.3267,65.475,56609.0
2019-08-19 12:10:00,75.09,75.1,75.01,75.06,84934.0,65.475,65.4837,65.4052,65.4488,84934.0
2019-08-19 12:15:00,75.06,75.06,74.93,74.97,47159.0,65.4488,65.4488,65.3354,65.3703,47159.0
2019-08-19 12:20:00,74.97,74.98,74.9,74.91,59134.0,65.3703,65.379,65.3093,65.318,59134.0
2019-08-19 12:25:00,74.92,74.94,74.85,74.91,43490.0,65.3267,65.3442,65.2657,65.318,43490.0
2019-08-19 12:30:00,74.91,74.98,74.9,74.95,44711.0,65.318,65.379,65.3093,65.3529,44711.0
2019-08-19 12:35:00,74.95,75.04,74.95,75.04,64399.0,65.3529,65.4314,65.3529,65.4314,64399.0
2019-08-19 12:40:00,75.04,75.06,75.01,75.05,42018.0,65.4314,65.4488,65.4052,65.4401,42018.0
2019-08-19 12:45:00,75.05,75.15,75.05,75.15,78537.0,65.4401,65.5273,65.4401,65.5273,78537.0
2019-08-19 12:50:00,75.15,75.19,75.13,75.15,85255.0,65.5273,65.5621,65.5098,65.5273,85255.0
2019-08-19 12:55:00,75.15,75.24,75.15,75.23,71264.0,65.5273,65.6057,65.5273,65.597,71264.0
2019-08-19 13:00:00,75.24,75.36,75.22,75.34,64833.0,65.6057,65.7104,65.5883,65.6929,64833.0
2019-08-19 13:05:00,75.35,75.4,75.32,75.39,51242.0,65.7017,65.7453,65.6755,65.7365,51242.0
2019-08-19 13:10:00,75.4,75.46,75.37,75.45,47214.0,65.7453,65.7976,65.7191,65.7889,47214.0
2019-08-19 13:15:00,75.45,75.5,75.41,75.49,58533.0,65.7889,65.8325,65.754,65.8237,58533.0
2019-08-19 13:20:00,75.49,75.53,75.34,75.39,91986.0,65.8237,65.8586,65.6929,65.7365,91986.0
2019-08-19 13:25:00,75.39,75.42,75.29,75.3,66568.0,65.7365,65.7627,65.6493,65.6581,66568.0
2019-08-19 13:30:00,75.3,75.32,75.23,75.25,50298.0,65.6581,65.6755,65.597,65.6145,50298.0
2019-08-19 13:35:00,75.26,75.32,75.21,75.28,101730.0,65.6232,65.6755,65.5796,65.6406,101730.0
2019-08-19 13:40:00,75.28,75.36,75.26,75.26,38681.0,65.6406,65.7104,65.6232,65.6232,38681.0
2019-08-19 13:45:00,75.27,75.31,75.24,75.31,32743.0,65.6319,65.6668,65.6057,65.6668,32743.0
2019-08-19 13:50:00,75.31,75.38,75.31,75.36,43837.0,65.6668,65.7278,65.6668,65.7104,43837.0
2019-08-19 13:55:00,75.36,75.39,75.33,75.35,30407.0,65.7104,65.7365,65.6842,65.7017,30407.0
2019-08-19 14:00:00,75.34,75.36,75.32,75.34,41953.0,65.6929,65.7104,65.6755,65.6929,41953.0
2019-08-19 14:05:00,75.34,75.35,75.26,75.27,39479.0,65.6929,65.7017,65.6232,65.6319,39479.0
2019-08-19 14:10:00,75.27,75.33,75.23,75.23,58278.0,65.6319,65.6842,65.597,65.597,58278.0
2019-08-19 14:15:00,75.23,75.26,75.12,75.14,75438.0,65.597,65.6232,65.5011,65.5186,75438.0
2019-08-19 14:20:00,75.14,75.18,75.13,75.16,48413.0,65.5186,65.5534,65.5098,65.536,48413.0
2019-08-19 14:25:00,75.16,75.23,75.15,75.23,50392.0,65.536,65.597,65.5273,65.597,50392.0
2019-08-19 14:30:00,75.22,75.24,75.12,75.16,50139.0,65.5883,65.6057,65.5011,65.536,50139.0
2019-08-19 14:35:00,75.16,75.21,75.15,75.19,46073.0,65.536,65.5796,65.5273,65.5621,46073.0
2019-08-19 14:40:00,75.19,75.3,75.18,75.28,40690.0,65.5621,65.6581,65.5534,65.6406,40690.0
2019-08-19 14:45:00,75.28,75.35,75.28,75.32,51597.0,65.6406,65.7017,65.6406,65.6755,51597.0
2019-08-19 14:50:00,75.32,75.36,75.3,75.31,34510.0,65.6755,65.7104,65.6581,65.6668,34510.0
2019-08-19 14:55:00,75.3,75.3,75.04,75.05,80567.0,65.6581,65.6581,65.4314,65.4401,80567.0
2019-08-19 15:00:00,75.05,75.11,74.98,75.04,79847.0,65.4401,65.4924,65.379,65.4314,79847.0
2019-08-19 15:05:00,75.04,75.08,74.97,75.02,85804.0,65.4314,65.4662,65.3703,65.4139,85804.0
2019-08-19 15:10:00,75.02,75.02,74.88,74.92,98766.0,65.4139,65.4139,65.2918,65.3267,98766.0
2019-08-19 15:15:00,74.92,74.95,74.89,74.92,69122.0,65.3267,65.3529,65.3006,65.3267,69122.0
2019-08-19 15:20:00,74.92,74.92,74.87,74.91,81572.0,65.3267,65.3267,65.2831,65.318,81572.0
2019-08-19 15:25:00,74.91,75.04,74.89,75.02,86453.0,65.318,65.4314,65.3006,65.4139,86453.0
2019-08-19 15:30:00,75.02,75.04,74.94,75.03,72710.0,65.4139,65.4314,65.3442,65.4226,72710.0
2019-08-19 15:35:00,75.03,75.08,75.02,75.08,85005.0,65.4226,65.4662,65.4139,65.4662,85005.0
2019-08-19 15:40:00,75.07,75.12,75.01,75.08,106051.0,65.4575,65.5011,65.4052,65.4662,106051.0
2019-08-19 15:45:00,75.07,75.1,75.02,75.06,106855.0,65.4575,65.4837,65.4139,65.4488,106855.0
2019-08-19 15:50:00,75.06,75.08,74.85,74.86,261323.0,65.4488,65.4662,65.2657,65.2744,261323.0
2019-08-19 15:55:00,74.86,74.91,74.75,74.86,403259.0,65.2744,65.318,65.1785,65.2744,403259.0
2019-08-20 09:30:00,74.58,74.83,74.37,74.42,329154.0,65.0303,65.2482,64.8471,64.8907,329154.0
2019-08-20 09:35:00,74.42,74.94,74.33,74.78,117804.0,64.8907,65.3442,64.8123,65.2046,117804.0
2019-08-20 09:40:00,74.78,74.93,74.7,74.93,47010.0,65.2046,65.3354,65.1349,65.3354,47010.0
2019-08-20 09:45:00,74.95,74.95,74.72,74.79,42432.0,65.3529,65.3529,65.1523,65.2134,42432.0
2019-08-20 09:50:00,74.83,74.86,74.7,74.81,29983.0,65.2482,65.2744,65.1349,65.2308,29983.0
2019-08-20 09:55:00,74.81,75.08,74.8,75.0,102969.0,65.2308,65.4662,65.2221,65.3965,102969.0
2019-08-20 10:00:00,74.98,74.98,74.78,74.84,50865.0,65.379,65.379,65.2046,65.257,50865.0
2019-08-20 10:05:00,74.84,74.96,74.82,74.91,46468.0,65.257,65.3616,65.2395,65.318,46468.0
2019-08-20 10:10:00,74.92,75.11,74.92,75.03,66228.0,65.3267,65.4924,65.3267,65.4226,66228.0
2019-08-20 10:15:00,75.04,75.08,74.94,74.99,60944.0,65.4314,65.4662,65.3442,65.3878,60944.0
2019-08-20 10:20:00,74.99,75.03,74.96,74.99,43678.0,65.3878,65.4226,65.3616,65.3878,43678.0
2019-08-20 10:25:00,74.98,75.17,74.95,75.14,93910.0,65.379,65.5447,65.3529,65.5186,93910.0
2019-08-20 10:30:00,75.13,75.19,75.09,75.1,57325.0,65.5098,65.5621,65.475,65.4837,57325.0
2019-08-20 10:35:00,75.11,75.26,75.11,75.22,59521.0,65.4924,65.6232,65.4924,65.5883,59521.0
2019-08-20 10:40:00,75.21,75.36,75.21,75.31,58777.0,65.5796,65.7104,65.5796,65.6668,58777.0
2019-08-20 10:45:00,75.32,75.36,75.24,75.24,53089.0,65.6755,65.7104,65.6057,65.6057,53089.0
2019-08-20 10:50:00,75.24,75.28,75.12,75.19,60423.0,65.6057,65.6406,65.5011,65.5621,60423.0
2019-08-20 10:55:00,75.2,75.34,75.2,75.33,55475.0,65.5709,65.6929,65.5709,65.6842,55475.0
2019-08-20 11:00:00,75.33,75.55,75.33,75.53,65514.0,65.6842,65.8761,65.6842,65.8586,65514.0
2019-08-20 11:05:00,75.54,75.56,75.46,75.49,67195.0,65.8673,65.8848,65.7976,65.8237,67195.0
2019-08-20 11:10:00,75.49,75.61,75.48,75.57,61507.0,65.8237,65.9284,65.815,65.8935,61507.0
2019-08-20 11:15:00,75.58,75.64,75.53,75.59,63235.0,65.9022,65.9545,65.8586,65.9109,63235.0
2019-08-20 11:20:00,75.57,75.7,75.56,75.61,64592.0,65.8935,66.0068,65.8848,65.9284,64592.0
2019-08-20 11:25:00,75.61,75.71,75.55,75.57,69270.0,65.9284,66.0156,65.8761,65.8935,69270.0
2019-08-20 11:30:00,75.57,75.72,75.56,75.69,107682.0,65.8935,66.0243,65.8848,65.9981,107682.0
2019-08-20 11:35:00,75.72,75.75,75.65,75.71,56693.0,66.0243,66.0504,65.9632,66.0156,56693.0
2019-08-20 11:40:00,75.7,75.72,75.62,75.65,36274.0,66.0068,66.0243,65.9371,65.9632,36274.0
2019-08-20 11:45:00,75.66,75.75,75.63,75.75,36977.0,65.972,66.0504,65.9458,66.0504,36977.0
2019-08-20 11:50:00,75.74,75.85,75.7,75.83,97951.0,66.0417,66.1376,66.0068,66.1202,97951.0
2019-08-20 11:55:00,75.83,75.95,75.81,75.95,91122.0,66.1202,66.2248,66.1028,66.2248,91122.0
2019-08-20 12:00:00,75.95,76.12,75.95,76.07,174055.0,66.2248,66.3731,66.2248,66.3295,174055.0
2019-08-20 12:05:00,76.08,76.25,76.07,76.18,114792.0,66.3382,66.4864,66.3295,66.4254,114792.0
2019-08-20 12:10:00,76.18,76.27,76.18,76.26,110407.0,66.4254,66.5039,66.4254,66.4951,110407.0
2019-08-20 12:15:00,76.26,76.27,76.17,76.24,84333.0,66.4951,66.5039,66.4167,66.4777,84333.0
2019-08-20 12:20:00,76.24,76.27,76.18,76.19,108652.0,66.4777,66.5039,66.4254,66.4341,108652.0
2019-08-20 12:25:00,76.19,76.23,76.05,76.22,97748.0,66.4341,66.469,66.312,66.4603,97748.0
2019-08-20 12:30:00,76.22,76.25,76.18,76.19,63439.0,66.4603,66.4864,66.4254,66.4341,63439.0
2019-08-20 12:35:00,76.19,76.27,76.01,76.03,114447.0,66.4341,66.5039,66.2772,66.2946,114447.0
2019-08-20 12:40:00,76.02,76.03,75.91,75.92,63582.0,66.2859,66.2946,66.19,66.1987,63582.0
2019-08-20 12:45:00,75.93,76.09,75.92,76.02,38415.0,66.2074,66.3469,66.1987,66.2859,38415.0
2019-08-20 12:50:00,76.04,76.07,75.99,76.04,32389.0,66.3033,66.3295,66.2597,66.3033,32389.0
2019-08-20 12:55:00,76.05,76.07,75.96,76.06,72301.0,66.312,66.3295,66.2336,66.3207,72301.0
2019-08-20 13:00:00,76.05,76.1,76.01,76.07,55463.0,66.312,66.3556,66.2772,66.3295,55463.0
2019-08-20 13:05:00,76.08,76.22,76.07,76.21,46225.0,66.3382,66.4603,66.3295,66.4515,46225.0
2019-08-20 13:10:00,76.21,76.39,76.21,76.34,90859.0,66.4515,66.6085,66.4515,66.5649,90859.0
2019-08-20 13:15:00,76.34,76.35,76.18,76.27,50023.0,66.5649,66.5736,66.4254,66.5039,50023.0
2019-08-20 13:20:00,76.28,76.33,76.24,76.28,55297.0,66.5126,66.5562,66.4777,66.5126,55297.0
2019-08-20 13:25:00,76.28,76.37,76.27,76.37,44886.0,66.5126,66.5911,66.5039,66.5911,44886.0
2019-08-20 13:30:00,76.37,76.44,76.3,76.3,58646.0,66.5911,66.6521,66.53,66.53,58646.0
2019-08-20 13:35:00,76.31,76.31,76.17,76.2,61634.0,66.5387,66.5387,66.4167,66.4428,61634.0
2019-08-20 13:40:00,76.19,76.23,76.12,76.16,52312.0,66.4341,66.469,66.3731,66.4079,52312.0
2019-08-20 13:45:00,76.16,76.19,76.03,76.07,49507.0,66.4079,66.4341,66.2946,66.3295,49507.0
2019-08-20 13:50:00,76.06,76.24,76.04,76.2,66595.0,66.3207,66.4777,66.3033,66.4428,66595.0
2019-08-20 13:55:00,76.2,76.23,76.16,76.21,52260.0,66.4428,66.469,66.4079,66.4515,52260.0
2019-08-20 14:00:00,76.2,76.23,76.01,76.06,77869.0,66.4428,66.469,66.2772,66.3207,77869.0
2019-08-20 14:05:00,76.06,76.12,76.0,76.02,56475.0,66.3207,66.3731,66.2684,66.2859,56475.0
2019-08-20 14:10:00,76.03,76.05,75.99,76.01,55885.0,66.2946,66.312,66.2597,66.2772,55885.0
2019-08-20 14:15:00,76.02,76.21,76.01,76.16,64056.0,66.2859,66.4515,66.2772,66.4079,64056.0
2019-08-20 14:20:00,76.15,76.19,76.0,76.15,76432.0,66.3992,66.4341,66.2684,66.3992,76432.0
2019-08-20 14:25:00,76.16,76.25,76.16,76.22,61885.0,66.4079,66.4864,66.4079,66.4603,61885.0
2019-08-20 14:30:00,76.21,76.3,76.19,76.23,60268.0,66.4515,66.53,66.4341,66.469,60268.0
2019-08-20 14:35:00,76.24,76.27,76.19,76.23,46281.0,66.4777,66.5039,66.4341,66.469,46281.0
2019-08-20 14:40:00,76.23,76.27,76.18,76.26,57170.0,66.469,66.5039,66.4254,66.4951,57170.0
2019-08-20 14:45:00,76.26,76.37,76.25,76.36,54702.0,66.4951,66.5911,66.4864,66.5823,54702.0
2019-08-20 14:50:00,76.35,76.36,76.28,76.3,41395.0,66.5736,66.5823,66.5126,66.53,41395.0
2019-08-20 14:55:00,76.3,76.4,76.29,76.39,47295.0,66.53,66.6172,66.5213,66.6085,47295.0
2019-08-20 15:00:00,76.38,76.38,76.18,76.21,77103.0,66.5998,66.5998,66.4254,66.4515,77103.0
2019-08-20 15:05:00,76.21,76.24,76.17,76.19,65421.0,66.4515,66.4777,66.4167,66.4341,65421.0
2019-08-20 15:10:00,76.19,76.23,76.15,76.16,59031.0,66.4341,66.469,66.3992,66.4079,59031.0
2019-08-20 15:15:00,76.16,76.17,76.03,76.09,72533.0,66.4079,66.4167,66.2946,66.3469,72533.0
2019-08-20 15:20:00,76.09,76.17,76.09,76.17,54917.0,66.3469,66.4167,66.3469,66.4167,54917.0
2019-08-20 15:25:00,76.16,76.22,76.14,76.22,70918.0,66.4079,66.4603,66.3905,66.4603,70918.0
2019-08-20 15:30:00,76.22,76.33,76.19,76.33,107477.0,66.4603,66.5562,66.4341,66.5562,107477.0
2019-08-20 15:35:00,76.34,76.4,76.27,76.39,185132.0,66.5649,66.6172,66.5039,66.6085,185132.0
2019-08-20 15:40:00,76.4,76.4,76.32,76.38,114582.0,66.6172,66.6172,66.5475,66.5998,114582.0
2019-08-20 15:45:00,76.39,76.39,76.29,76.33,124287.0,66.6085,66.6085,66.5213,66.5562,124287.0
2019-08-20 15:50:00,76.33,76.37,76.23,76.25,172068.0,66.5562,66.5911,66.469,66.4864,172068.0
2019-08-20 15:55:00,76.26,76.26,76.05,76.1,389734.0,66.4951,66.4951,66.312,66.3556,389734.0
2019-08-21 09:30:00,76.5,76.73,76.31,76.6,373345.0,66.7044,66.905,66.5387,66.7916,373345.0
2019-08-21 09:35:00,76.6,77.1,76.53,76.97,267611.0,66.7916,67.2276,66.7306,67.1142,267611.0
2019-08-21 09:40:00,76.98,77.19,76.96,76.97,205272.0,67.1229,67.3061,67.1055,67.1142,205272.0
2019-08-21 09:45:00,77.0,77.04,76.78,76.88,175351.0,67.1404,67.1753,66.9486,67.0357,175351.0
2019-08-21 09:50:00,76.89,76.98,76.84,76.98,112047.0,67.0445,67.1229,67.0009,67.1229,112047.0
2019-08-21 09:55:00,76.97,76.98,76.74,76.78,118265.0,67.1142,67.1229,66.9137,66.9486,118265.0
2019-08-21 10:00:00,76.76,76.88,76.68,76.78,99053.0,66.9311,67.0357,66.8614,66.9486,99053.0
2019-08-21 10:05:00,76.79,76.85,76.7,76.78,74248.0,66.9573,67.0096,66.8788,66.9486,74248.0
2019-08-21 10:10:00,76.78,76.81,76.4,76.45,105674.0,66.9486,66.9747,66.6172,66.6608,105674.0
2019-08-21 10:15:00,76.44,76.79,76.39,76.78,110695.0,66.6521,66.9573,66.6085,66.9486,110695.0
2019-08-21 10:20:00,76.8,76.94,76.77,76.92,130788.0,66.966,67.0881,66.9398,67.0706,130788.0
2019-08-21 10:25:00,76.93,76.93,76.73,76.81,80471.0,67.0793,67.0793,66.905,66.9747,80471.0
2019-08-21 10:30:00,76.8,76.8,76.71,76.73,74419.0,66.966,66.966,66.8875,66.905,74419.0
2019-08-21 10:35:00,76.73,76.79,76.71,76.78,84291.0,66.905,66.9573,66.8875,66.9486,84291.0
2019-08-21 10:40:00,76.77,76.79,76.64,76.64,58923.0,66.9398,66.9573,66.8265,66.8265,58923.0
2019-08-21 10:45:00,76.63,76.7,76.57,76.69,56725.0,66.8178,66.8788,66.7654,66.8701,56725.0
2019-08-21 10:50:00,76.69,76.73,76.64,76.64,173362.0,66.8701,66.905,66.8265,66.8265,173362.0
2019-08-21 10:55:00,76.64,76.65,76.57,76.62,72676.0,66.8265,66.8352,66.7654,66.809,72676.0
2019-08-21 11:00:00,76.61,76.68,76.51,76.68,66142.0,66.8003,66.8614,66.7131,66.8614,66142.0
2019-08-21 11:05:00,76.67,76.75,76.67,76.72,73080.0,66.8526,66.9224,66.8526,66.8962,73080.0
2019-08-21 11:10:00,76.71,76.74,76.55,76.67,74855.0,66.8875,66.9137,66.748,66.8526,74855.0
2019-08-21 11:15:00,76.67,76.71,76.62,76.63,59978.0,66.8526,66.8875,66.809,66.8178,59978.0
2019-08-21 11:20:00,76.62,76.66,76.57,76.63,74744.0,66.809,66.8439,66.7654,66.8178,74744.0
2019-08-21 11:25:00,76.63,76.69,76.61,76.65,51985.0,66.8178,66.8701,66.8003,66.8352,51985.0
2019-08-21 11:30:00,76.65,76.69,76.61,76.66,50657.0,66.8352,66.8701,66.8003,66.8439,50657.0
2019-08-21 11:35:00,76.66,76.7,76.65,76.69,49781.0,66.8439,66.8788,66.8352,66.8701,49781.0
2019-08-21 11:40:00,76.7,76.74,76.58,76.66,54965.0,66.8788,66.9137,66.7742,66.8439,54965.0
2019-08-21 11:45:00,76.66,76.68,76.57,76.59,57815.0,66.8439,66.8614,66.7654,66.7829,57815.0
2019-08-21 11:50:00,76.59,76.61,76.54,76.6,57572.0,66.7829,66.8003,66.7393,66.7916,57572.0
2019-08-21 11:55:00,76.61,76.74,76.59,76.72,65618.0,66.8003,66.9137,66.7829,66.8962,65618.0
2019-08-21 12:00:00,76.73,76.77,76.62,76.64,49748.0,66.905,66.9398,66.809,66.8265,49748.0
2019-08-21 12:05:00,76.64,76.7,76.63,76.66,30883.0,66.8265,66.8788,66.8178,66.8439,30883.0
2019-08-21 12:10:00,76.66,76.68,76.61,76.63,45787.0,66.8439,66.8614,66.8003,66.8178,45787.0
2019-08-21 12:15:00,76.63,76.66,76.53,76.57,52053.0,66.8178,66.8439,66.7306,66.7654,52053.0
2019-08-21 12:20:00,76.58,76.69,76.57,76.65,73838.0,66.7742,66.8701,66.7654,66.8352,73838.0
2019-08-21 12:25:00,76.65,76.71,76.64,76.67,51241.0,66.8352,66.8875,66.8265,66.8526,51241.0
2019-08-21 12:30:00,76.67,76.69,76.56,76.59,50230.0,66.8526,66.8701,66.7567,66.7829,50230.0
2019-08-21 12:35:00,76.59,76.61,76.55,76.56,44187.0,66.7829,66.8003,66.748,66.7567,44187.0
2019-08-21 12:40:00,76.57,76.6,76.55,76.58,27729.0,66.7654,66.7916,66.748,66.7742,27729.0
2019-08-21 12:45:00,76.57,76.59,76.51,76.52,32518.0,66.7654,66.7829,66.7131,66.7218,32518.0
2019-08-21 12:50:00,76.52,76.55,76.51,76.55,28482.0,66.7218,66.748,66.7131,66.748,28482.0
2019-08-21 12:55:00,76.55,76.59,76.54,76.56,34605.0,66.748,66.7829,66.7393,66.7567,34605.0
2019-08-21 13:00:00,76.56,76.6,76.53,76.59,33981.0,66.7567,66.7916,66.7306,66.7829,33981.0
2019-08-21 13:05:00,76.59,76.65,76.59,76.65,25339.0,66.7829,66.8352,66.7829,66.8352,25339.0
2019-08-21 13:10:00,76.65,76.67,76.61,76.62,27589.0,66.8352,66.8526,66.8003,66.809,27589.0
2019-08-21 13:15:00,76.61,76.63,76.52,76.54,36329.0,66.8003,66.8178,66.7218,66.7393,36329.0
2019-08-21 13:20:00,76.54,76.55,76.35,76.36,61162.0,66.7393,66.748,66.5736,66.5823,61162.0
2019-08-21 13:25:00,76.35,76.46,76.33,76.45,67623.0,66.5736,66.6695,66.5562,66.6608,67623.0
2019-08-21 13:30:00,76.45,76.45,76.18,76.21,92678.0,66.6608,66.6608,66.4254,66.4515,92678.0
2019-08-21 13:35:00,76.21,76.37,76.2,76.37,47523.0,66.4515,66.5911,66.4428,66.5911,47523.0
2019-08-21 13:40:00,76.37,76.38,76.29,76.33,30204.0,66.5911,66.5998,66.5213,66.5562,30204.0
2019-08-21 13:45:00,76.32,76.34,76.29,76.33,39916.0,66.5475,66.5649,66.5213,66.5562,39916.0
2019-08-21 13:50:00,76.33,76.34,76.2,76.2,30997.0,66.5562,66.5649,66.4428,66.4428,30997.0
2019-08-21 13:55:00,76.2,76.21,76.15,76.16,41919.0,66.4428,66.4515,66.3992,66.4079,41919.0
2019-08-21 14:00:00,76.15,76.28,75.99,76.26,95733.0,66.3992,66.5126,66.2597,66.4951,95733.0
2019-08-21 14:05:00,76.26,76.36,76.24,76.28,50660.0,66.4951,66.5823,66.4777,66.5126,50660.0
2019-08-21 14:10:00,76.28,76.3,76.16,76.23,39561.0,66.5126,66.53,66.4079,66.469,39561.0
2019-08-21 14:15:00,76.24,76.39,76.24,76.39,45616.0,66.4777,66.6085,66.4777,66.6085,45616.0
2019-08-21 14:20:00,76.39,76.43,76.34,76.38,36869.0,66.6085,66.6434,66.5649,66.5998,36869.0
2019-08-21 14:25:00,76.36,76.4,76.34,76.37,31983.0,66.5823,66.6172,66.5649,66.5911,31983.0
2019-08-21 14:30:00,76.38,76.52,76.3,76.48,115873.0,66.5998,66.7218,66.53,66.687,115873.0
2019-08-21 14:35:00,76.48,76.51,76.41,76.47,67765.0,66.687,66.7131,66.6259,66.6782,67765.0
2019-08-21 14:40:00,76.46,76.49,76.41,76.48,51647.0,66.6695,66.6957,66.6259,66.687,51647.0
2019-08-21 14:45:00,76.48,76.53,76.4,76.42,54979.0,66.687,66.7306,66.6172,66.6347,54979.0
2019-08-21 14:50:00,76.42,76.48,76.41,76.44,46688.0,66.6347,66.687,66.6259,66.6521,46688.0
2019-08-21 14:55:00,76.44,76.51,76.43,76.5,61959.0,66.6521,66.7131,66.6434,66.7044,61959.0
2019-08-21 15:00:00,76.49,76.56,76.46,76.55,71153.0,66.6957,66.7567,66.6695,66.748,71153.0
2019-08-21 15:05:00,76.54,76.55,76.45,76.51,77986.0,66.7393,66.748,66.6608,66.7131,77986.0
2019-08-21 15:10:00,76.5,76.51,76.39,76.41,76164.0,66.7044,66.7131,66.6085,66.6259,76164.0
2019-08-21 15:15:00,76.42,76.47,76.4,76.45,58935.0,66.6347,66.6782,66.6172,66.6608,58935.0
2019-08-21 15:20:00,76.45,76.47,76.37,76.37,68898.0,66.6608,66.6782,66.5911,66.5911,68898.0
2019-08-21 15:25:00,76.37,76.37,76.28,76.28,56219.0,66.5911,66.5911,66.5126,66.5126,56219.0
2019-08-21 15:30:00,76.28,76.34,76.26,76.31,66531.0,66.5126,66.5649,66.4951,66.5387,66531.0
2019-08-21 15:35:00,76.31,76.47,76.3,76.47,71838.0,66.5387,66.6782,66.53,66.6782,71838.0
2019-08-21 15:40:00,76.46,76.49,76.4,76.43,68793.0,66.6695,66.6957,66.6172,66.6434,68793.0
2019-08-21 15:45:00,76.43,76.48,76.38,76.45,72341.0,66.6434,66.687,66.5998,66.6608,72341.0
2019-08-21 15:50:00,76.45,76.58,76.41,76.58,92278.0,66.6608,66.7742,66.6259,66.7742,92278.0
2019-08-21 15:55:00,76.6,76.75,76.58,76.7,362855.0,66.7916,66.9224,66.7742,66.8788,362855.0
2019-08-22 09:30:00,76.96,77.46,76.81,77.22,280493.0,67.1055,67.5415,66.9747,67.3322,280493.0
2019-08-22 09:35:00,77.24,77.34,77.03,77.33,121595.0,67.3497,67.4368,67.1665,67.4281,121595.0
2019-08-22 09:40:00,77.33,77.59,77.24,77.56,126935.0,67.4281,67.6548,67.3497,67.6287,126935.0
2019-08-22 09:45:00,77.59,77.64,77.34,77.54,102514.0,67.6548,67.6984,67.4368,67.6112,102514.0
2019-08-22 09:50:00,77.5,77.84,77.5,77.84,85414.0,67.5764,67.8728,67.5764,67.8728,85414.0
2019-08-22 09:55:00,77.85,77.95,77.73,77.91,74010.0,67.8815,67.9687,67.7769,67.9339,74010.0
2019-08-22 10:00:00,77.89,77.9,77.65,77.7,73935.0,67.9164,67.9251,67.7072,67.7508,73935.0
2019-08-22 10:05:00,77.69,77.74,77.57,77.68,85270.0,67.742,67.7856,67.6374,67.7333,85270.0
2019-08-22 10:10:00,77.68,77.69,77.39,77.47,90547.0,67.7333,67.742,67.4804,67.5502,90547.0
2019-08-22 10:15:00,77.46,77.54,77.22,77.26,171674.0,67.5415,67.6112,67.3322,67.3671,171674.0
2019-08-22 10:20:00,77.26,77.32,77.06,77.15,93459.0,67.3671,67.4194,67.1927,67.2712,93459.0
2019-08-22 10:25:00,77.16,77.21,76.93,76.97,71328.0,67.2799,67.3235,67.0793,67.1142,71328.0
2019-08-22 10:30:00,76.96,77.09,76.83,76.95,95692.0,67.1055,67.2189,66.9922,67.0968,95692.0
2019-08-22 10:35:00,76.94,76.99,76.65,76.87,84860.0,67.0881,67.1317,66.8352,67.027,84860.0
2019-08-22 10:40:00,76.87,76.99,76.67,76.73,67165.0,67.027,67.1317,66.8526,66.905,67165.0
2019-08-22 10:45:00,76.7,76.86,76.69,76.83,44513.0,66.8788,67.0183,66.8701,66.9922,44513.0
2019-08-22 10:50:00,76.84,76.87,76.67,76.69,63320.0,67.0009,67.027,66.8526,66.8701,63320.0
2019-08-22 10:55:00,76.71,76.79,76.6,76.65,45377.0,66.8875,66.9573,66.7916,66.8352,45377.0
2019-08-22 11:00:00,76.67,76.93,76.67,76.88,58917.0,66.8526,67.0793,66.8526,67.0357,58917.0
2019-08-22 11:05:00,76.9,77.16,76.88,77.11,52068.0,67.0532,67.2799,67.0357,67.2363,52068.0
2019-08-22 11:10:00,77.11,77.16,76.97,77.01,50442.0,67.2363,67.2799,67.1142,67.1491,50442.0
2019-08-22 11:15:00,77.02,77.17,76.99,77.11,48409.0,67.1578,67.2886,67.1317,67.2363,48409.0
2019-08-22 11:20:00,77.11,77.23,77.11,77.21,45754.0,67.2363,67.3409,67.2363,67.3235,45754.0
2019-08-22 11:25:00,77.21,77.29,77.18,77.23,63712.0,67.3235,67.3933,67.2973,67.3409,63712.0
2019-08-22 11:30:00,77.26,77.34,77.09,77.32,95021.0,67.3671,67.4368,67.2189,67.4194,95021.0
2019-08-22 11:35:00,77.31,77.46,77.31,77.38,53018.0,67.4107,67.5415,67.4107,67.4717,53018.0
2019-08-22 11:40:00,77.38,77.44,77.28,77.4,60699.0,67.4717,67.524,67.3845,67.4892,60699.0
2019-08-22 11:45:00,77.4,77.45,77.3,77.36,70472.0,67.4892,67.5328,67.402,67.4543,70472.0
2019-08-22 11:50:00,77.36,77.41,77.33,77.4,49633.0,67.4543,67.4979,67.4281,67.4892,49633.0
2019-08-22 11:55:00,77.42,77.49,77.42,77.45,56648.0,67.5066,67.5676,67.5066,67.5328,56648.0
2019-08-22 12:00:00,77.45,77.62,77.44,77.51,95651.0,67.5328,67.681,67.524,67.5851,95651.0
2019-08-22 12:05:00,77.51,77.68,77.5,77.65,37780.0,67.5851,67.7333,67.5764,67.7072,37780.0
2019-08-22 12:10:00,77.66,77.66,77.57,77.64,32237.0,67.7159,67.7159,67.6374,67.6984,32237.0
2019-08-22 12:15:00,77.64,77.66,77.56,77.62,32870.0,67.6984,67.7159,67.6287,67.681,32870.0
2019-08-22 12:20:00,77.61,77.62,77.53,77.56,34887.0,67.6723,67.681,67.6025,67.6287,34887.0
2019-08-22 12:25:00,77.57,77.59,77.54,77.57,27456.0,67.6374,67.6548,67.6112,67.6374,27456.0
2019-08-22 12:30:00,77.58,77.65,77.52,77.56,44914.0,67.6461,67.7072,67.5938,67.6287,44914.0
2019-08-22 12:35:00,77.54,77.56,77.4,77.49,66206.0,67.6112,67.6287,67.4892,67.5676,66206.0
2019-08-22 12:40:00,77.49,77.61,77.46,77.61,45584.0,67.5676,67.6723,67.5415,67.6723,45584.0
2019-08-22 12:45:00,77.59,77.6,77.56,77.57,26942.0,67.6548,67.6636,67.6287,67.6374,26942.0
2019-08-22 12:50:00,77.58,77.63,77.53,77.63,30377.0,67.6461,67.6897,67.6025,67.6897,30377.0
2019-08-22 12:55:00,77.62,77.62,77.45,77.51,30283.0,67.681,67.681,67.5328,67.5851,30283.0
2019-08-22 13:00:00,77.51,77.6,77.5,77.6,33783.0,67.5851,67.6636,67.5764,67.6636,33783.0
2019-08-22 13:05:00,77.58,77.66,77.57,77.62,34079.0,67.6461,67.7159,67.6374,67.681,34079.0
2019-08-22 13:10:00,77.62,77.67,77.59,77.61,31481.0,67.681,67.7246,67.6548,67.6723,31481.0
2019-08-22 13:15:00,77.61,77.64,77.57,77.63,36304.0,67.6723,67.6984,67.6374,67.6897,36304.0
2019-08-22 13:20:00,77.64,77.76,77.62,77.75,64597.0,67.6984,67.8031,67.681,67.7943,64597.0
2019-08-22 13:25:00,77.74,77.75,77.6,77.62,82930.0,67.7856,67.7943,67.6636,67.681,82930.0
2019-08-22 13:30:00,77.65,77.7,77.6,77.69,54608.0,67.7072,67.7508,67.6636,67.742,54608.0
2019-08-22 13:35:00,77.69,77.69,77.6,77.65,33786.0,67.742,67.742,67.6636,67.7072,33786.0
2019-08-22 13:40:00,77.64,77.68,77.59,77.65,41554.0,67.6984,67.7333,67.6548,67.7072,41554.0
2019-08-22 13:45:00,77.66,77.66,77.62,77.65,23483.0,67.7159,67.7159,67.681,67.7072,23483.0
2019-08-22 13:50:00,77.65,77.69,77.49,77.55,50163.0,67.7072,67.742,67.5676,67.62,50163.0
2019-08-22 13:55:00,77.56,77.61,77.54,77.56,27857.0,67.6287,67.6723,67.6112,67.6287,27857.0
2019-08-22 14:00:00,77.57,77.66,77.56,77.58,40362.0,67.6374,67.7159,67.6287,67.6461,40362.0
2019-08-22 14:05:00,77.58,77.58,77.45,77.45,57230.0,67.6461,67.6461,67.5328,67.5328,57230.0
2019-08-22 14:10:00,77.45,77.48,77.36,77.47,49869.0,67.5328,67.5589,67.4543,67.5502,49869.0
2019-08-22 14:15:00,77.47,77.52,77.47,77.48,43325.0,67.5502,67.5938,67.5502,67.5589,43325.0
2019-08-22 14:20:00,77.47,77.47,77.41,77.45,34975.0,67.5502,67.5502,67.4979,67.5328,34975.0
2019-08-22 14:25:00,77.45,77.5,77.36,77.39,41589.0,67.5328,67.5764,67.4543,67.4804,41589.0
2019-08-22 14:30:00,77.38,77.43,77.38,77.42,40173.0,67.4717,67.5153,67.4717,67.5066,40173.0
2019-08-22 14:35:00,77.41,77.42,77.33,77.37,46419.0,67.4979,67.5066,67.4281,67.463,46419.0
2019-08-22 14:40:00,77.37,77.49,77.37,77.48,57075.0,67.463,67.5676,67.463,67.5589,57075.0
2019-08-22 14:45:00,77.46,77.54,77.39,77.43,55004.0,67.5415,67.6112,67.4804,67.5153,55004.0
2019-08-22 14:50:00,77.44,77.46,77.36,77.45,32581.0,67.524,67.5415,67.4543,67.5328,32581.0
2019-08-22 14:55:00,77.45,77.5,77.4,77.41,39391.0,67.5328,67.5764,67.4892,67.4979,39391.0
2019-08-22 15:00:00,77.42,77.44,77.38,77.43,54099.0,67.5066,67.524,67.4717,67.5153,54099.0
2019-08-22 15:05:00,77.42,77.44,77.37,77.37,48669.0,67.5066,67.524,67.463,67.463,48669.0
2019-08-22 15:10:00,77.37,77.39,77.29,77.36,58346.0,67.463,67.4804,67.3933,67.4543,58346.0
2019-08-22 15:15:00,77.36,77.39,77.27,77.31,56145.0,67.4543,67.4804,67.3758,67.4107,56145.0
2019-08-22 15:20:00,77.31,77.32,77.27,77.3,52765.0,67.4107,67.4194,67.3758,67.402,52765.0
2019-08-22 15:25:00,77.3,77.33,77.24,77.29,65382.0,67.402,67.4281,67.3497,67.3933,65382.0
2019-08-22 15:30:00,77.28,77.32,77.24,77.28,88304.0,67.3845,67.4194,67.3497,67.3845,88304.0
2019-08-22 15:35:00,77.28,77.42,77.27,77.41,103012.0,67.3845,67.5066,67.3758,67.4979,103012.0
2019-08-22 15:40:00,77.4,77.45,77.4,77.41,64454.0,67.4892,67.5328,67.4892,67.4979,64454.0
2019-08-22 15:45:00,77.42,77.45,77.39,77.41,55452.0,67.5066,67.5328,67.4804,67.4979,55452.0
2019-08-22 15:50:00,77.4,77.47,77.4,77.45,90846.0,67.4892,67.5502,67.4892,67.5328,90846.0
2019-08-22 15:55:00,77.44,77.44,77.1,77.15,273482.0,67.524,67.524,67.2276,67.2712,273482.0
2019-08-23 09:30:00,76.13,76.65,76.08,76.42,303992.0,66.3818,66.8352,66.3382,66.6347,303992.0
2019-08-23 09:35:00,76.43,76.52,76.24,76.38,157938.0,66.6434,66.7218,66.4777,66.5998,157938.0
2019-08-23 09:40:00,76.38,76.62,76.34,76.6,105973.0,66.5998,66.809,66.5649,66.7916,105973.0
2019-08-23 09:45:00,76.6,76.65,76.4,76.48,108026.0,66.7916,66.8352,66.6172,66.687,108026.0
2019-08-23 09:50:00,76.48,76.52,76.32,76.32,150116.0,66.687,66.7218,66.5475,66.5475,150116.0
2019-08-23 09:55:00,76.33,76.44,76.27,76.42,51053.0,66.5562,66.6521,66.5039,66.6347,51053.0
2019-08-23 10:00:00,76.42,76.97,76.3,76.69,104959.0,66.6347,67.1142,66.53,66.8701,104959.0
2019-08-23 10:05:00,76.7,76.84,76.23,76.23,183395.0,66.8788,67.0009,66.469,66.469,183395.0
2019-08-23 10:10:00,76.23,76.23,75.83,75.87,142944.0,66.469,66.469,66.1202,66.1551,142944.0
2019-08-23 10:15:00,75.89,76.23,75.83,76.07,81388.0,66.1725,66.469,66.1202,66.3295,81388.0
2019-08-23 10:20:00,76.1,76.25,75.96,76.11,96402.0,66.3556,66.4864,66.2336,66.3643,96402.0
2019-08-23 10:25:00,76.11,76.11,75.73,75.76,168808.0,66.3643,66.3643,66.033,66.0592,168808.0
2019-08-23 10:30:00,75.77,76.02,75.73,75.97,91456.0,66.0679,66.2859,66.033,66.2423,91456.0
2019-08-23 10:35:00,75.98,76.36,75.94,76.34,97624.0,66.251,66.5823,66.2161,66.5649,97624.0
2019-08-23 10:40:00,76.35,76.48,76.26,76.26,96151.0,66.5736,66.687,66.4951,66.4951,96151.0
2019-08-23 10:45:00,76.28,76.35,76.17,76.21,70553.0,66.5126,66.5736,66.4167,66.4515,70553.0
2019-08-23 10:50:00,76.22,76.49,76.22,76.47,65848.0,66.4603,66.6957,66.4603,66.6782,65848.0
2019-08-23 10:55:00,76.48,76.64,76.2,76.26,103359.0,66.687,66.8265,66.4428,66.4951,103359.0
2019-08-23 11:00:00,76.3,78.62,75.64,77.66,1053994.0,66.53,68.5529,65.9545,67.7159,1053994.0
2019-08-23 11:05:00,77.93,79.1,76.47,76.6,1043699.0,67.9513,68.9715,66.6782,66.7916,1043699.0
2019-08-23 11:10:00,76.6,76.85,75.69,75.88,416656.0,66.7916,67.0096,65.9981,66.1638,416656.0
2019-08-23 11:15:00,75.88,76.4,75.71,76.04,186141.0,66.1638,66.6172,66.0156,66.3033,186141.0
2019-08-23 11:20:00,76.04,76.13,75.24,75.54,259936.0,66.3033,66.3818,65.6057,65.8673,259936.0
2019-08-23 11:25:00,75.54,75.61,75.07,75.49,169819.0,65.8673,65.9284,65.4575,65.8237,169819.0
2019-08-23 11:30:00,75.51,75.57,74.93,75.01,182668.0,65.8412,65.8935,65.3354,65.4052,182668.0
2019-08-23 11:35:00,75.01,75.04,74.59,74.86,180774.0,65.4052,65.4314,65.039,65.2744,180774.0
2019-08-23 11:40:00,74.83,75.07,74.62,75.05,183235.0,65.2482,65.4575,65.0651,65.4401,183235.0
2019-08-23 11:45:00,75.06,75.06,74.7,74.74,135394.0,65.4488,65.4488,65.1349,65.1698,135394.0
2019-08-23 11:50:00,74.77,74.84,74.65,74.72,99379.0,65.1959,65.257,65.0913,65.1523,99379.0
2019-08-23 11:55:00,74.72,74.88,74.66,74.69,82082.0,65.1523,65.2918,65.1,65.1262,82082.0
2019-08-23 12:00:00,74.74,75.08,74.6,74.98,238168.0,65.1698,65.4662,65.0477,65.379,238168.0
2019-08-23 12:05:00,74.98,75.0,74.81,74.98,69784.0,65.379,65.3965,65.2308,65.379,69784.0
2019-08-23 12:10:00,74.98,75.03,74.84,75.0,96939.0,65.379,65.4226,65.257,65.3965,96939.0
2019-08-23 12:15:00,74.99,75.1,74.94,75.06,96095.0,65.3878,65.4837,65.3442,65.4488,96095.0
2019-08-23 12:20:00,75.05,75.3,74.92,75.19,129347.0,65.4401,65.6581,65.3267,65.5621,129347.0
2019-08-23 12:25:00,75.19,75.23,75.08,75.16,46021.0,65.5621,65.597,65.4662,65.536,46021.0
2019-08-23 12:30:00,75.16,75.39,75.14,75.38,42968.0,65.536,65.7365,65.5186,65.7278,42968.0
2019-08-23 12:35:00,75.39,75.48,75.33,75.46,51433.0,65.7365,65.815,65.6842,65.7976,51433.0
2019-08-23 12:40:00,75.47,75.53,75.37,75.46,63309.0,65.8063,65.8586,65.7191,65.7976,63309.0
2019-08-23 12:45:00,75.45,75.49,75.25,75.25,113963.0,65.7889,65.8237,65.6145,65.6145,113963.0
2019-08-23 12:50:00,75.25,75.35,75.2,75.23,44459.0,65.6145,65.7017,65.5709,65.597,44459.0
2019-08-23 12:55:00,75.23,75.48,75.22,75.43,66933.0,65.597,65.815,65.5883,65.7714,66933.0
2019-08-23 13:00:00,75.45,75.45,75.25,75.26,60676.0,65.7889,65.7889,65.6145,65.6232,60676.0
2019-08-23 13:05:00,75.25,75.33,75.14,75.17,70310.0,65.6145,65.6842,65.5186,65.5447,70310.0
2019-08-23 13:10:00,75.16,75.49,75.13,75.45,54700.0,65.536,65.8237,65.5098,65.7889,54700.0
2019-08-23 13:15:00,75.44,75.45,75.09,75.11,88047.0,65.7801,65.7889,65.475,65.4924,88047.0
2019-08-23 13:20:00,75.1,75.13,74.86,74.87,80705.0,65.4837,65.5098,65.2744,65.2831,80705.0
2019-08-23 13:25:00,74.86,74.93,74.69,74.7,83881.0,65.2744,65.3354,65.1262,65.1349,83881.0
2019-08-23 13:30:00,74.69,74.77,74.55,74.7,144136.0,65.1262,65.1959,65.0041,65.1349,144136.0
2019-08-23 13:35:00,74.7,74.79,74.51,74.59,178719.0,65.1349,65.2134,64.9692,65.039,178719.0
2019-08-23 13:40:00,74.58,74.62,74.47,74.57,58732.0,65.0303,65.0651,64.9343,65.0215,58732.0
2019-08-23 13:45:00,74.58,74.81,74.55,74.73,67792.0,65.0303,65.2308,65.0041,65.1611,67792.0
2019-08-23 13:50:00,74.73,74.84,74.69,74.77,46099.0,65.1611,65.257,65.1262,65.1959,46099.0
2019-08-23 13:55:00,74.77,74.78,74.65,74.69,57376.0,65.1959,65.2046,65.0913,65.1262,57376.0
2019-08-23 14:00:00,74.69,74.7,74.45,74.45,51759.0,65.1262,65.1349,64.9169,64.9169,51759.0
2019-08-23 14:05:00,74.45,74.5,74.28,74.32,78532.0,64.9169,64.9605,64.7687,64.8035,78532.0
2019-08-23 14:10:00,74.32,74.33,74.25,74.29,67527.0,64.8035,64.8123,64.7425,64.7774,67527.0
2019-08-23 14:15:00,74.3,74.46,74.3,74.4,66865.0,64.7861,64.9256,64.7861,64.8733,66865.0
2019-08-23 14:20:00,74.42,74.51,74.38,74.41,50721.0,64.8907,64.9692,64.8559,64.882,50721.0
2019-08-23 14:25:00,74.41,74.41,74.3,74.32,51375.0,64.882,64.882,64.7861,64.8035,51375.0
2019-08-23 14:30:00,74.31,74.33,73.95,74.1,130093.0,64.7948,64.8123,64.4809,64.6117,130093.0
2019-08-23 14:35:00,74.1,74.12,73.77,73.79,100299.0,64.6117,64.6292,64.324,64.3414,100299.0
2019-08-23 14:40:00,73.79,73.88,73.64,73.74,89830.0,64.3414,64.4199,64.2106,64.2978,89830.0
2019-08-23 14:45:00,73.72,73.75,73.35,73.48,154416.0,64.2804,64.3065,63.9578,64.0711,154416.0
2019-08-23 14:50:00,73.46,73.68,73.38,73.53,130267.0,64.0537,64.2455,63.9839,64.1147,130267.0
2019-08-23 14:55:00,73.53,73.82,73.51,73.78,126067.0,64.1147,64.3676,64.0973,64.3327,126067.0
2019-08-23 15:00:00,73.78,73.87,73.66,73.86,87745.0,64.3327,64.4112,64.2281,64.4025,87745.0
2019-08-23 15:05:00,73.86,73.98,73.72,73.77,83167.0,64.4025,64.5071,64.2804,64.324,83167.0
2019-08-23 15:10:00,73.77,73.8,73.6,73.61,184804.0,64.324,64.3501,64.1757,64.1845,184804.0
2019-08-23 15:15:00,73.6,73.73,73.51,73.63,148982.0,64.1757,64.2891,64.0973,64.2019,148982.0
2019-08-23 15:20:00,73.64,73.78,73.61,73.71,73815.0,64.2106,64.3327,64.1845,64.2717,73815.0
2019-08-23 15:25:00,73.71,73.75,73.54,73.58,246522.0,64.2717,64.3065,64.1234,64.1583,246522.0
2019-08-23 15:30:00,73.57,73.58,73.45,73.48,239529.0,64.1496,64.1583,64.045,64.0711,239529.0
2019-08-23 15:35:00,73.49,73.79,73.46,73.77,192287.0,64.0798,64.3414,64.0537,64.324,192287.0
2019-08-23 15:40:00,73.77,73.82,73.74,73.78,126426.0,64.324,64.3676,64.2978,64.3327,126426.0
2019-08-23 15:45:00,73.79,73.9,73.45,73.46,245628.0,64.3414,64.4373,64.045,64.0537,245628.0
2019-08-23 15:50:00,73.46,73.53,73.36,73.42,262737.0,64.0537,64.1147,63.9665,64.0188,262737.0
2019-08-23 15:55:00,73.42,73.58,73.22,73.55,665199.0,64.0188,64.1583,63.8444,64.1321,665199.0
2019-08-26 09:30:00,74.9,75.09,74.08,74.34,291120.0,65.3093,65.475,64.5943,64.821,291120.0
2019-08-26 09:35:00,74.33,74.57,74.12,74.25,171591.0,64.8123,65.0215,64.6292,64.7425,171591.0
2019-08-26 09:40:00,74.27,74.39,74.06,74.14,96635.0,64.76,64.8646,64.5768,64.6466,96635.0
2019-08-26 09:45:00,74.15,74.16,73.82,73.88,133687.0,64.6553,64.664,64.3676,64.4199,133687.0
2019-08-26 09:50:00,73.89,74.0,73.68,73.79,111453.0,64.4286,64.5245,64.2455,64.3414,111453.0
2019-08-26 09:55:00,73.78,73.97,73.73,73.95,145851.0,64.3327,64.4984,64.2891,64.4809,145851.0
2019-08-26 10:00:00,73.95,74.05,73.82,73.89,153095.0,64.4809,64.5681,64.3676,64.4286,153095.0
2019-08-26 10:05:00,73.9,74.11,73.87,73.95,86720.0,64.4373,64.6204,64.4112,64.4809,86720.0
2019-08-26 10:10:00,73.97,74.15,73.82,74.15,70951.0,64.4984,64.6553,64.3676,64.6553,70951.0
2019-08-26 10:15:00,74.14,74.24,74.0,74.16,70357.0,64.6466,64.7338,64.5245,64.664,70357.0
2019-08-26 10:20:00,74.16,74.24,74.05,74.2,79717.0,64.664,64.7338,64.5681,64.6989,79717.0
2019-08-26 10:25:00,74.18,74.46,74.1,74.45,111004.0,64.6815,64.9256,64.6117,64.9169,111004.0
2019-08-26 10:30:00,74.46,74.55,74.3,74.5,117411.0,64.9256,65.0041,64.7861,64.9605,117411.0
2019-08-26 10:35:00,74.49,74.53,74.31,74.52,68130.0,64.9518,64.9867,64.7948,64.9779,68130.0
2019-08-26 10:40:00,74.48,74.5,74.32,74.38,61332.0,64.9431,64.9605,64.8035,64.8559,61332.0
2019-08-26 10:45:00,74.37,74.52,74.22,74.44,64127.0,64.8471,64.9779,64.7164,64.9082,64127.0
2019-08-26 10:50:00,74.44,74.44,74.29,74.41,51753.0,64.9082,64.9082,64.7774,64.882,51753.0
2019-08-26 10:55:00,74.36,74.36,74.14,74.18,54372.0,64.8384,64.8384,64.6466,64.6815,54372.0
2019-08-26 11:00:00,74.19,74.25,74.06,74.17,51397.0,64.6902,64.7425,64.5768,64.6728,51397.0
2019-08-26 11:05:00,74.2,74.3,74.13,74.26,44608.0,64.6989,64.7861,64.6379,64.7512,44608.0
2019-08-26 11:10:00,74.24,74.45,74.18,74.32,70621.0,64.7338,64.9169,64.6815,64.8035,70621.0
2019-08-26 11:15:00,74.34,74.36,74.24,74.29,73233.0,64.821,64.8384,64.7338,64.7774,73233.0
2019-08-26 11:20:00,74.29,74.32,74.24,74.28,38989.0,64.7774,64.8035,64.7338,64.7687,38989.0
2019-08-26 11:25:00,74.28,74.3,74.19,74.22,44145.0,64.7687,64.7861,64.6902,64.7164,44145.0
2019-08-26 11:30:00,74.24,74.3,74.13,74.2,40994.0,64.7338,64.7861,64.6379,64.6989,40994.0
2019-08-26 11:35:00,74.21,74.27,74.08,74.16,57780.0,64.7076,64.76,64.5943,64.664,57780.0
2019-08-26 11:40:00,74.16,74.19,73.99,74.02,35949.0,64.664,64.6902,64.5158,64.542,35949.0
2019-08-26 11:45:00,74.02,74.05,73.87,73.89,54863.0,64.542,64.5681,64.4112,64.4286,54863.0
2019-08-26 11:50:00,73.91,73.91,73.74,73.75,53104.0,64.446,64.446,64.2978,64.3065,53104.0
2019-08-26 11:55:00,73.76,73.84,73.73,73.74,61643.0,64.3153,64.385,64.2891,64.2978,61643.0
2019-08-26 12:00:00,73.75,73.77,73.67,73.72,71530.0,64.3065,64.324,64.2368,64.2804,71530.0
2019-08-26 12:05:00,73.73,73.86,73.7,73.85,54724.0,64.2891,64.4025,64.2629,64.3937,54724.0
2019-08-26 12:10:00,73.85,73.9,73.82,73.83,56383.0,64.3937,64.4373,64.3676,64.3763,56383.0
2019-08-26 12:15:00,73.82,73.82,73.68,73.68,54122.0,64.3676,64.3676,64.2455,64.2455,54122.0
2019-08-26 12:20:00,73.69,74.08,73.69,74.0,93814.0,64.2542,64.5943,64.2542,64.5245,93814.0
2019-08-26 12:25:00,74.0,74.11,73.94,73.98,66875.0,64.5245,64.6204,64.4722,64.5071,66875.0
2019-08-26 12:30:00,73.98,74.01,73.82,73.83,41635.0,64.5071,64.5332,64.3676,64.3763,41635.0
2019-08-26 12:35:00,73.83,73.84,73.73,73.78,51212.0,64.3763,64.385,64.2891,64.3327,51212.0
2019-08-26 12:40:00,73.78,73.8,73.73,73.78,41698.0,64.3327,64.3501,64.2891,64.3327,41698.0
2019-08-26 12:45:00,73.79,73.81,73.68,73.74,53154.0,64.3414,64.3589,64.2455,64.2978,53154.0
2019-08-26 12:50:00,73.74,73.76,73.64,73.73,51418.0,64.2978,64.3153,64.2106,64.2891,51418.0
2019-08-26 12:55:00,73.74,73.85,73.74,73.81,202981.0,64.2978,64.3937,64.2978,64.3589,202981.0
2019-08-26 13:00:00,73.81,73.82,73.66,73.71,47304.0,64.3589,64.3676,64.2281,64.2717,47304.0
2019-08-26 13:05:00,73.71,73.72,73.63,73.7,38883.0,64.2717,64.2804,64.2019,64.2629,38883.0
2019-08-26 13:10:00,73.71,73.71,73.52,73.53,65736.0,64.2717,64.2717,64.106,64.1147,65736.0
2019-08-26 13:15:00,73.52,73.62,73.52,73.56,47193.0,64.106,64.1932,64.106,64.1409,47193.0
2019-08-26 13:20:00,73.56,73.58,73.51,73.55,49201.0,64.1409,64.1583,64.0973,64.1321,49201.0
2019-08-26 13:25:00,73.55,73.57,73.53,73.56,39088.0,64.1321,64.1496,64.1147,64.1409,39088.0
2019-08-26 13:30:00,73.56,73.57,73.34,73.41,90627.0,64.1409,64.1496,63.949,64.0101,90627.0
2019-08-26 13:35:00,73.42,73.55,73.41,73.46,36152.0,64.0188,64.1321,64.0101,64.0537,36152.0
2019-08-26 13:40:00,73.47,73.52,73.42,73.51,31061.0,64.0624,64.106,64.0188,64.0973,31061.0
2019-08-26 13:45:00,73.51,73.51,73.34,73.39,56133.0,64.0973,64.0973,63.949,63.9926,56133.0
2019-08-26 13:50:00,73.39,73.43,73.31,73.31,31465.0,63.9926,64.0275,63.9229,63.9229,31465.0
2019-08-26 13:55:00,73.31,73.32,73.23,73.26,68029.0,63.9229,63.9316,63.8531,63.8793,68029.0
2019-08-26 14:00:00,73.26,73.26,73.04,73.06,95280.0,63.8793,63.8793,63.6874,63.7049,95280.0
2019-08-26 14:05:00,73.07,73.17,73.06,73.14,51446.0,63.7136,63.8008,63.7049,63.7746,51446.0
2019-08-26 14:10:00,73.13,73.13,72.91,72.92,83469.0,63.7659,63.7659,63.5741,63.5828,83469.0
2019-08-26 14:15:00,72.91,73.0,72.88,72.9,90445.0,63.5741,63.6526,63.5479,63.5654,90445.0
2019-08-26 14:20:00,72.91,73.06,72.89,72.97,67079.0,63.5741,63.7049,63.5567,63.6264,67079.0
2019-08-26 14:25:00,72.98,73.03,72.94,72.99,39353.0,63.6351,63.6787,63.6003,63.6439,39353.0
2019-08-26 14:30:00,73.0,73.03,72.84,72.86,86091.0,63.6526,63.6787,63.5131,63.5305,86091.0
2019-08-26 14:35:00,72.86,72.97,72.84,72.97,55069.0,63.5305,63.6264,63.5131,63.6264,55069.0
2019-08-26 14:40:00,72.97,73.02,72.96,72.98,38659.0,63.6264,63.67,63.6177,63.6351,38659.0
2019-08-26 14:45:00,72.99,73.02,72.96,73.02,56687.0,63.6439,63.67,63.6177,63.67,56687.0
2019-08-26 14:50:00,73.01,73.04,72.97,73.0,68254.0,63.6613,63.6874,63.6264,63.6526,68254.0
2019-08-26 14:55:00,73.0,73.03,72.97,73.0,65011.0,63.6526,63.6787,63.6264,63.6526,65011.0
2019-08-26 15:00:00,72.99,73.14,72.98,73.09,165329.0,63.6439,63.7746,63.6351,63.731,165329.0
2019-08-26 15:05:00,73.09,73.09,72.94,72.94,61965.0,63.731,63.731,63.6003,63.6003,61965.0
2019-08-26 15:10:00,72.94,73.04,72.92,72.98,58973.0,63.6003,63.6874,63.5828,63.6351,58973.0
2019-08-26 15:15:00,72.99,73.01,72.84,72.85,79368.0,63.6439,63.6613,63.5131,63.5218,79368.0
2019-08-26 15:20:00,72.85,72.86,72.76,72.78,84305.0,63.5218,63.5305,63.4433,63.4607,84305.0
2019-08-26 15:25:00,72.78,72.81,72.59,72.61,139484.0,63.4607,63.4869,63.2951,63.3125,139484.0
2019-08-26 15:30:00,72.62,72.78,72.59,72.73,131401.0,63.3212,63.4607,63.2951,63.4171,131401.0
2019-08-26 15:35:00,72.72,72.74,72.53,72.54,176183.0,63.4084,63.4259,63.2428,63.2515,176183.0
2019-08-26 15:40:00,72.53,72.71,72.52,72.69,125451.0,63.2428,63.3997,63.234,63.3823,125451.0
2019-08-26 15:45:00,72.69,72.7,72.57,72.61,116063.0,63.3823,63.391,63.2776,63.3125,116063.0
2019-08-26 15:50:00,72.62,72.8,72.61,72.73,220060.0,63.3212,63.4782,63.3125,63.4171,220060.0
2019-08-26 15:55:00,72.73,72.94,72.63,72.92,418997.0,63.4171,63.6003,63.3299,63.5828,418997.0
2019-08-27 09:30:00,73.68,74.13,73.51,73.98,165789.0,64.2455,64.6379,64.0973,64.5071,165789.0
2019-08-27 09:35:00,74.0,74.38,73.98,74.0,132340.0,64.5245,64.8559,64.5071,64.5245,132340.0
2019-08-27 09:40:00,74.0,74.07,73.82,73.98,94375.0,64.5245,64.5856,64.3676,64.5071,94375.0
2019-08-27 09:45:00,73.99,74.14,73.93,74.01,93356.0,64.5158,64.6466,64.4635,64.5332,93356.0
2019-08-27 09:50:00,74.01,74.07,73.82,73.95,76768.0,64.5332,64.5856,64.3676,64.4809,76768.0
2019-08-27 09:55:00,73.95,74.13,73.94,74.09,62809.0,64.4809,64.6379,64.4722,64.603,62809.0
2019-08-27 10:00:00,74.11,74.17,73.98,73.99,56875.0,64.6204,64.6728,64.5071,64.5158,56875.0
2019-08-27 10:05:00,73.99,74.02,73.68,73.71,112187.0,64.5158,64.542,64.2455,64.2717,112187.0
2019-08-27 10:10:00,73.71,73.82,73.57,73.61,57537.0,64.2717,64.3676,64.1496,64.1845,57537.0
2019-08-27 10:15:00,73.6,73.81,73.6,73.81,35312.0,64.1757,64.3589,64.1757,64.3589,35312.0
2019-08-27 10:20:00,73.81,73.97,73.63,73.75,53207.0,64.3589,64.4984,64.2019,64.3065,53207.0
2019-08-27 10:25:00,73.75,73.83,73.69,73.69,43450.0,64.3065,64.3763,64.2542,64.2542,43450.0
2019-08-27 10:30:00,73.68,73.94,73.65,73.92,44157.0,64.2455,64.4722,64.2193,64.4548,44157.0
2019-08-27 10:35:00,73.91,73.99,73.84,73.9,48249.0,64.446,64.5158,64.385,64.4373,48249.0
2019-08-27 10:40:00,73.9,74.13,73.89,74.13,53620.0,64.4373,64.6379,64.4286,64.6379,53620.0
2019-08-27 10:45:00,74.13,74.15,73.91,73.94,43116.0,64.6379,64.6553,64.446,64.4722,43116.0
2019-08-27 10:50:00,73.94,74.05,73.87,74.01,64151.0,64.4722,64.5681,64.4112,64.5332,64151.0
2019-08-27 10:55:00,74.03,74.12,73.97,73.99,60559.0,64.5507,64.6292,64.4984,64.5158,60559.0
2019-08-27 11:00:00,74.01,74.13,73.96,74.06,67157.0,64.5332,64.6379,64.4896,64.5768,67157.0
2019-08-27 11:05:00,74.05,74.05,73.87,73.88,62973.0,64.5681,64.5681,64.4112,64.4199,62973.0
2019-08-27 11:10:00,73.87,73.87,73.68,73.7,81079.0,64.4112,64.4112,64.2455,64.2629,81079.0
2019-08-27 11:15:00,73.7,73.72,73.3,73.33,100878.0,64.2629,64.2804,63.9142,63.9403,100878.0
2019-08-27 11:20:00,73.35,73.51,73.31,73.42,52510.0,63.9578,64.0973,63.9229,64.0188,52510.0
2019-08-27 11:25:00,73.42,73.46,73.28,73.28,52697.0,64.0188,64.0537,63.8967,63.8967,52697.0
2019-08-27 11:30:00,73.28,73.41,73.27,73.41,48782.0,63.8967,64.0101,63.888,64.0101,48782.0
2019-08-27 11:35:00,73.41,73.57,73.4,73.49,51435.0,64.0101,64.1496,64.0014,64.0798,51435.0
2019-08-27 11:40:00,73.49,73.65,73.47,73.65,42923.0,64.0798,64.2193,64.0624,64.2193,42923.0
2019-08-27 11:45:00,73.66,73.8,73.59,73.8,58737.0,64.2281,64.3501,64.167,64.3501,58737.0
2019-08-27 11:50:00,73.78,73.84,73.69,73.84,42526.0,64.3327,64.385,64.2542,64.385,42526.0
2019-08-27 11:55:00,73.84,73.85,73.61,73.61,41198.0,64.385,64.3937,64.1845,64.1845,41198.0
2019-08-27 12:00:00,73.6,73.7,73.46,73.47,44968.0,64.1757,64.2629,64.0537,64.0624,44968.0
2019-08-27 12:05:00,73.47,73.58,73.4,73.56,57807.0,64.0624,64.1583,64.0014,64.1409,57807.0
2019-08-27 12:10:00,73.57,73.66,73.56,73.66,33837.0,64.1496,64.2281,64.1409,64.2281,33837.0
2019-08-27 12:15:00,73.66,73.68,73.53,73.55,33415.0,64.2281,64.2455,64.1147,64.1321,33415.0
2019-08-27 12:20:00,73.55,73.65,73.49,73.6,33232.0,64.1321,64.2193,64.0798,64.1757,33232.0
2019-08-27 12:25:00,73.6,73.69,73.6,73.65,33753.0,64.1757,64.2542,64.1757,64.2193,33753.0
2019-08-27 12:30:00,73.65,73.71,73.41,73.47,47372.0,64.2193,64.2717,64.0101,64.0624,47372.0
2019-08-27 12:35:00,73.46,73.53,73.43,73.43,33707.0,64.0537,64.1147,64.0275,64.0275,33707.0
2019-08-27 12:40:00,73.44,73.52,73.43,73.5,40622.0,64.0362,64.106,64.0275,64.0885,40622.0
2019-08-27 12:45:00,73.5,73.56,73.46,73.54,35562.0,64.0885,64.1409,64.0537,64.1234,35562.0
2019-08-27 12:50:00,73.53,73.54,73.27,73.35,41725.0,64.1147,64.1234,63.888,63.9578,41725.0
2019-08-27 12:55:00,73.36,73.4,73.33,73.34,31099.0,63.9665,64.0014,63.9403,63.949,31099.0
2019-08-27 13:00:00,73.35,73.46,73.28,73.43,58940.0,63.9578,64.0537,63.8967,64.0275,58940.0
2019-08-27 13:05:00,73.42,73.51,73.36,73.45,50730.0,64.0188,64.0973,63.9665,64.045,50730.0
2019-08-27 13:10:00,73.45,73.45,73.3,73.32,55288.0,64.045,64.045,63.9142,63.9316,55288.0
2019-08-27 13:15:00,73.31,73.35,73.25,73.33,39044.0,63.9229,63.9578,63.8706,63.9403,39044.0
2019-08-27 13:20:00,73.32,73.35,73.2,73.32,55276.0,63.9316,63.9578,63.827,63.9316,55276.0
2019-08-27 13:25:00,73.33,73.4,73.33,73.4,35856.0,63.9403,64.0014,63.9403,64.0014,35856.0
2019-08-27 13:30:00,73.4,73.43,73.34,73.42,32131.0,64.0014,64.0275,63.949,64.0188,32131.0
2019-08-27 13:35:00,73.42,73.86,73.42,73.7,60009.0,64.0188,64.4025,64.0188,64.2629,60009.0
2019-08-27 13:40:00,73.7,73.85,73.69,73.84,50568.0,64.2629,64.3937,64.2542,64.385,50568.0
2019-08-27 13:45:00,73.84,73.98,73.81,73.93,51223.0,64.385,64.5071,64.3589,64.4635,51223.0
2019-08-27 13:50:00,73.94,73.97,73.9,73.9,30797.0,64.4722,64.4984,64.4373,64.4373,30797.0
2019-08-27 13:55:00,73.88,74.02,73.87,73.99,35615.0,64.4199,64.542,64.4112,64.5158,35615.0
2019-08-27 14:00:00,73.99,74.06,73.96,73.96,35228.0,64.5158,64.5768,64.4896,64.4896,35228.0
2019-08-27 14:05:00,73.96,74.06,73.92,73.95,35796.0,64.4896,64.5768,64.4548,64.4809,35796.0
2019-08-27 14:10:00,73.95,74.04,73.88,73.89,44882.0,64.4809,64.5594,64.4199,64.4286,44882.0
2019-08-27 14:15:00,73.89,73.98,73.84,73.98,31806.0,64.4286,64.5071,64.385,64.5071,31806.0
2019-08-27 14:20:00,73.97,74.06,73.97,74.03,38308.0,64.4984,64.5768,64.4984,64.5507,38308.0
2019-08-27 14:25:00,74.04,74.08,73.94,74.04,47547.0,64.5594,64.5943,64.4722,64.5594,47547.0
2019-08-27 14:30:00,74.04,74.04,73.9,73.95,31832.0,64.5594,64.5594,64.4373,64.4809,31832.0
2019-08-27 14:35:00,73.96,73.96,73.86,73.9,55973.0,64.4896,64.4896,64.4025,64.4373,55973.0
2019-08-27 14:40:00,73.91,73.91,73.8,73.9,38770.0,64.446,64.446,64.3501,64.4373,38770.0
2019-08-27 14:45:00,73.89,73.97,73.81,73.93,42691.0,64.4286,64.4984,64.3589,64.4635,42691.0
2019-08-27 14:50:00,73.93,74.08,73.91,74.06,55452.0,64.4635,64.5943,64.446,64.5768,55452.0
2019-08-27 14:55:00,74.06,74.06,73.99,74.02,43794.0,64.5768,64.5768,64.5158,64.542,43794.0
2019-08-27 15:00:00,74.03,74.12,73.97,74.08,67421.0,64.5507,64.6292,64.4984,64.5943,67421.0
2019-08-27 15:05:00,74.09,74.11,73.97,73.97,57830.0,64.603,64.6204,64.4984,64.4984,57830.0
2019-08-27 15:10:00,73.98,73.99,73.88,73.9,65656.0,64.5071,64.5158,64.4199,64.4373,65656.0
2019-08-27 15:15:00,73.9,73.96,73.88,73.95,67780.0,64.4373,64.4896,64.4199,64.4809,67780.0
2019-08-27 15:20:00,73.95,73.95,73.79,73.79,66365.0,64.4809,64.4809,64.3414,64.3414,66365.0
2019-08-27 15:25:00,73.8,73.86,73.78,73.83,50161.0,64.3501,64.4025,64.3327,64.3763,50161.0
2019-08-27 15:30:00,73.83,73.85,73.76,73.8,88472.0,64.3763,64.3937,64.3153,64.3501,88472.0
2019-08-27 15:35:00,73.79,73.91,73.75,73.89,81747.0,64.3414,64.446,64.3065,64.4286,81747.0
2019-08-27 15:40:00,73.89,73.95,73.85,73.86,80440.0,64.4286,64.4809,64.3937,64.4025,80440.0
2019-08-27 15:45:00,73.86,74.0,73.85,73.95,98750.0,64.4025,64.5245,64.3937,64.4809,98750.0
2019-08-27 15:50:00,73.95,73.95,73.72,73.78,131242.0,64.4809,64.4809,64.2804,64.3327,131242.0
2019-08-27 15:55:00,73.77,74.04,73.72,73.96,434126.0,64.324,64.5594,64.2804,64.4896,434126.0
2019-08-28 09:30:00,73.76,73.97,73.31,73.34,99379.0,64.3153,64.4984,63.9229,63.949,99379.0
2019-08-28 09:35:00,73.34,73.38,72.91,73.07,66971.0,63.949,63.9839,63.5741,63.7136,66971.0
2019-08-28 09:40:00,73.06,73.3,72.98,73.26,50938.0,63.7049,63.9142,63.6351,63.8793,50938.0
2019-08-28 09:45:00,73.29,73.43,73.14,73.42,65390.0,63.9054,64.0275,63.7746,64.0188,65390.0
2019-08-28 09:50:00,73.47,73.73,73.45,73.69,35673.0,64.0624,64.2891,64.045,64.2542,35673.0
2019-08-28 09:55:00,73.71,73.81,73.65,73.65,43760.0,64.2717,64.3589,64.2193,64.2193,43760.0
2019-08-28 10:00:00,73.66,73.92,73.63,73.83,55682.0,64.2281,64.4548,64.2019,64.3763,55682.0
2019-08-28 10:05:00,73.84,74.03,73.82,74.0,60563.0,64.385,64.5507,64.3676,64.5245,60563.0
2019-08-28 10:10:00,74.0,74.07,73.94,73.99,58319.0,64.5245,64.5856,64.4722,64.5158,58319.0
2019-08-28 10:15:00,74.0,74.01,73.83,73.86,83647.0,64.5245,64.5332,64.3763,64.4025,83647.0
2019-08-28 10:20:00,73.88,73.95,73.86,73.93,55568.0,64.4199,64.4809,64.4025,64.4635,55568.0
2019-08-28 10:25:00,73.94,73.96,73.83,73.9,56180.0,64.4722,64.4896,64.3763,64.4373,56180.0
2019-08-28 10:30:00,73.89,74.14,73.89,74.06,80784.0,64.4286,64.6466,64.4286,64.5768,80784.0
2019-08-28 10:35:00,74.06,74.2,74.05,74.12,42423.0,64.5768,64.6989,64.5681,64.6292,42423.0
2019-08-28 10:40:00,74.11,74.27,74.08,74.2,62369.0,64.6204,64.76,64.5943,64.6989,62369.0
2019-08-28 10:45:00,74.2,74.23,74.02,74.06,55372.0,64.6989,64.7251,64.542,64.5768,55372.0
2019-08-28 10:50:00,74.05,74.2,74.05,74.12,57585.0,64.5681,64.6989,64.5681,64.6292,57585.0
2019-08-28 10:55:00,74.12,74.14,73.96,73.98,33683.0,64.6292,64.6466,64.4896,64.5071,33683.0
2019-08-28 11:00:00,73.99,74.15,73.97,74.14,50470.0,64.5158,64.6553,64.4984,64.6466,50470.0
2019-08-28 11:05:00,74.13,74.16,74.09,74.13,44995.0,64.6379,64.664,64.603,64.6379,44995.0
2019-08-28 11:10:00,74.14,74.22,74.09,74.19,38909.0,64.6466,64.7164,64.603,64.6902,38909.0
2019-08-28 11:15:00,74.17,74.23,74.13,74.22,44471.0,64.6728,64.7251,64.6379,64.7164,44471.0
2019-08-28 11:20:00,74.23,74.47,74.18,74.41,62220.0,64.7251,64.9343,64.6815,64.882,62220.0
2019-08-28 11:25:00,74.41,74.54,74.37,74.47,59396.0,64.882,64.9954,64.8471,64.9343,59396.0
2019-08-28 11:30:00,74.47,74.56,74.41,74.43,65806.0,64.9343,65.0128,64.882,64.8995,65806.0
2019-08-28 11:35:00,74.43,74.61,74.42,74.6,46049.0,64.8995,65.0564,64.8907,65.0477,46049.0
2019-08-28 11:40:00,74.6,74.7,74.59,74.66,81760.0,65.0477,65.1349,65.039,65.1,81760.0
2019-08-28 11:45:00,74.65,74.69,74.54,74.61,58191.0,65.0913,65.1262,64.9954,65.0564,58191.0
2019-08-28 11:50:00,74.6,74.71,74.6,74.7,36739.0,65.0477,65.1436,65.0477,65.1349,36739.0
2019-08-28 11:55:00,74.7,74.74,74.59,74.62,47276.0,65.1349,65.1698,65.039,65.0651,47276.0
2019-08-28 12:00:00,74.63,74.74,74.62,74.74,47910.0,65.0739,65.1698,65.0651,65.1698,47910.0
2019-08-28 12:05:00,74.75,74.82,74.68,74.77,67443.0,65.1785,65.2395,65.1175,65.1959,67443.0
2019-08-28 12:10:00,74.78,74.83,74.76,74.81,51642.0,65.2046,65.2482,65.1872,65.2308,51642.0
2019-08-28 12:15:00,74.82,74.88,74.78,74.84,62329.0,65.2395,65.2918,65.2046,65.257,62329.0
2019-08-28 12:20:00,74.85,74.87,74.75,74.77,46484.0,65.2657,65.2831,65.1785,65.1959,46484.0
2019-08-28 12:25:00,74.76,74.8,74.73,74.76,55779.0,65.1872,65.2221,65.1611,65.1872,55779.0
2019-08-28 12:30:00,74.77,74.83,74.77,74.81,118309.0,65.1959,65.2482,65.1959,65.2308,118309.0
2019-08-28 12:35:00,74.81,74.81,74.7,74.74,68282.0,65.2308,65.2308,65.1349,65.1698,68282.0
2019-08-28 12:40:00,74.73,74.82,74.73,74.73,43450.0,65.1611,65.2395,65.1611,65.1611,43450.0
2019-08-28 12:45:00,74.74,74.78,74.69,74.7,36082.0,65.1698,65.2046,65.1262,65.1349,36082.0
2019-08-28 12:50:00,74.7,74.77,74.67,74.74,41844.0,65.1349,65.1959,65.1087,65.1698,41844.0
2019-08-28 12:55:00,74.73,74.77,74.7,74.76,26257.0,65.1611,65.1959,65.1349,65.1872,26257.0
2019-08-28 13:00:00,74.76,74.76,74.64,74.7,43545.0,65.1872,65.1872,65.0826,65.1349,43545.0
2019-08-28 13:05:00,74.7,74.71,74.49,74.5,58605.0,65.1349,65.1436,64.9518,64.9605,58605.0
2019-08-28 13:10:00,74.49,74.5,74.35,74.39,67979.0,64.9518,64.9605,64.8297,64.8646,67979.0
2019-08-28 13:15:00,74.4,74.46,74.38,74.45,45906.0,64.8733,64.9256,64.8559,64.9169,45906.0
2019-08-28 13:20:00,74.45,74.52,74.44,74.44,47078.0,64.9169,64.9779,64.9082,64.9082,47078.0
2019-08-28 13:25:00,74.45,74.5,74.41,74.48,45244.0,64.9169,64.9605,64.882,64.9431,45244.0
2019-08-28 13:30:00,74.49,74.52,74.42,74.52,48241.0,64.9518,64.9779,64.8907,64.9779,48241.0
2019-08-28 13:35:00,74.52,74.64,74.51,74.63,43597.0,64.9779,65.0826,64.9692,65.0739,43597.0
2019-08-28 13:40:00,74.63,74.71,74.63,74.71,23865.0,65.0739,65.1436,65.0739,65.1436,23865.0
2019-08-28 13:45:00,74.72,74.72,74.67,74.7,31639.0,65.1523,65.1523,65.1087,65.1349,31639.0
2019-08-28 13:50:00,74.71,74.72,74.64,74.69,19572.0,65.1436,65.1523,65.0826,65.1262,19572.0
2019-08-28 13:55:00,74.68,74.73,74.65,74.67,32994.0,65.1175,65.1611,65.0913,65.1087,32994.0
2019-08-28 14:00:00,74.67,74.72,74.67,74.67,33736.0,65.1087,65.1523,65.1087,65.1087,33736.0
2019-08-28 14:05:00,74.67,74.68,74.6,74.62,24765.0,65.1087,65.1175,65.0477,65.0651,24765.0
2019-08-28 14:10:00,74.62,74.68,74.62,74.66,29600.0,65.0651,65.1175,65.0651,65.1,29600.0
2019-08-28 14:15:00,74.66,74.72,74.65,74.71,31959.0,65.1,65.1523,65.0913,65.1436,31959.0
2019-08-28 14:20:00,74.72,74.72,74.61,74.65,31740.0,65.1523,65.1523,65.0564,65.0913,31740.0
2019-08-28 14:25:00,74.66,74.67,74.45,74.48,59689.0,65.1,65.1087,64.9169,64.9431,59689.0
2019-08-28 14:30:00,74.48,74.55,74.46,74.55,49271.0,64.9431,65.0041,64.9256,65.0041,49271.0
2019-08-28 14:35:00,74.54,74.55,74.46,74.47,45721.0,64.9954,65.0041,64.9256,64.9343,45721.0
2019-08-28 14:40:00,74.48,74.53,74.48,74.48,32600.0,64.9431,64.9867,64.9431,64.9431,32600.0
2019-08-28 14:45:00,74.5,74.59,74.48,74.58,45338.0,64.9605,65.039,64.9431,65.0303,45338.0
2019-08-28 14:50:00,74.58,74.67,74.57,74.65,36469.0,65.0303,65.1087,65.0215,65.0913,36469.0
2019-08-28 14:55:00,74.65,74.7,74.64,74.68,42575.0,65.0913,65.1349,65.0826,65.1175,42575.0
2019-08-28 15:00:00,74.68,74.68,74.61,74.64,45899.0,65.1175,65.1175,65.0564,65.0826,45899.0
2019-08-28 15:05:00,74.65,74.69,74.63,74.67,40032.0,65.0913,65.1262,65.0739,65.1087,40032.0
2019-08-28 15:10:00,74.67,74.72,74.6,74.61,62042.0,65.1087,65.1523,65.0477,65.0564,62042.0
2019-08-28 15:15:00,74.61,74.68,74.54,74.68,73709.0,65.0564,65.1175,64.9954,65.1175,73709.0
2019-08-28 15:20:00,74.68,74.69,74.51,74.52,55068.0,65.1175,65.1262,64.9692,64.9779,55068.0
2019-08-28 15:25:00,74.51,74.53,74.46,74.47,43561.0,64.9692,64.9867,64.9256,64.9343,43561.0
2019-08-28 15:30:00,74.47,74.47,74.35,74.44,66803.0,64.9343,64.9343,64.8297,64.9082,66803.0
2019-08-28 15:35:00,74.44,74.52,74.44,74.45,78194.0,64.9082,64.9779,64.9082,64.9169,78194.0
2019-08-28 15:40:00,74.45,74.47,74.4,74.44,68605.0,64.9169,64.9343,64.8733,64.9082,68605.0
2019-08-28 15:45:00,74.44,74.5,74.43,74.43,87558.0,64.9082,64.9605,64.8995,64.8995,87558.0
2019-08-28 15:50:00,74.43,74.47,74.29,74.4,125860.0,64.8995,64.9343,64.7774,64.8733,125860.0
2019-08-28 15:55:00,74.39,74.42,74.31,74.35,184243.0,64.8646,64.8907,64.7948,64.8297,184243.0
2019-08-29 09:30:00,75.22,75.85,75.22,75.71,231966.0,65.5883,66.1376,65.5883,66.0156,231966.0
2019-08-29 09:35:00,75.72,75.97,75.63,75.86,145909.0,66.0243,66.2423,65.9458,66.1464,145909.0
2019-08-29 09:40:00,75.88,76.13,75.84,75.94,139705.0,66.1638,66.3818,66.1289,66.2161,139705.0
2019-08-29 09:45:00,75.95,76.1,75.91,75.98,94324.0,66.2248,66.3556,66.19,66.251,94324.0
2019-08-29 09:50:00,75.99,76.08,75.94,76.0,104706.0,66.2597,66.3382,66.2161,66.2684,104706.0
2019-08-29 09:55:00,76.0,76.0,75.87,75.95,103582.0,66.2684,66.2684,66.1551,66.2248,103582.0
2019-08-29 10:00:00,75.95,75.98,75.8,75.84,74808.0,66.2248,66.251,66.094,66.1289,74808.0
2019-08-29 10:05:00,75.84,76.04,75.84,76.03,123503.0,66.1289,66.3033,66.1289,66.2946,123503.0
2019-08-29 10:10:00,76.03,76.1,75.63,75.66,96463.0,66.2946,66.3556,65.9458,65.972,96463.0
2019-08-29 10:15:00,75.67,75.85,75.6,75.85,71053.0,65.9807,66.1376,65.9196,66.1376,71053.0
2019-08-29 10:20:00,75.89,76.0,75.82,75.97,59300.0,66.1725,66.2684,66.1115,66.2423,59300.0
2019-08-29 10:25:00,75.97,76.06,75.95,76.04,66417.0,66.2423,66.3207,66.2248,66.3033,66417.0
2019-08-29 10:30:00,76.05,76.2,76.01,76.19,83234.0,66.312,66.4428,66.2772,66.4341,83234.0
2019-08-29 10:35:00,76.19,76.24,75.57,75.79,122932.0,66.4341,66.4777,65.8935,66.0853,122932.0
2019-08-29 10:40:00,75.78,75.96,75.76,75.85,65986.0,66.0766,66.2336,66.0592,66.1376,65986.0
2019-08-29 10:45:00,75.83,75.86,75.67,75.69,59088.0,66.1202,66.1464,65.9807,65.9981,59088.0
2019-08-29 10:50:00,75.69,75.95,75.67,75.95,39762.0,65.9981,66.2248,65.9807,66.2248,39762.0
2019-08-29 10:55:00,75.97,76.13,75.84,76.13,50008.0,66.2423,66.3818,66.1289,66.3818,50008.0
2019-08-29 11:00:00,76.14,76.15,76.01,76.02,40779.0,66.3905,66.3992,66.2772,66.2859,40779.0
2019-08-29 11:05:00,76.04,76.14,75.94,76.03,56658.0,66.3033,66.3905,66.2161,66.2946,56658.0
2019-08-29 11:10:00,76.03,76.2,76.03,76.11,48528.0,66.2946,66.4428,66.2946,66.3643,48528.0
2019-08-29 11:15:00,76.12,76.29,76.1,76.25,47862.0,66.3731,66.5213,66.3556,66.4864,47862.0
2019-08-29 11:20:00,76.25,76.36,76.2,76.35,57559.0,66.4864,66.5823,66.4428,66.5736,57559.0
2019-08-29 11:25:00,76.37,76.41,76.29,76.36,48208.0,66.5911,66.6259,66.5213,66.5823,48208.0
2019-08-29 11:30:00,76.36,76.46,76.34,76.45,54587.0,66.5823,66.6695,66.5649,66.6608,54587.0
2019-08-29 11:35:00,76.46,76.47,76.37,76.39,47714.0,66.6695,66.6782,66.5911,66.6085,47714.0
2019-08-29 11:40:00,76.4,76.46,76.39,76.42,37994.0,66.6172,66.6695,66.6085,66.6347,37994.0
2019-08-29 11:45:00,76.43,76.48,76.25,76.27,91087.0,66.6434,66.687,66.4864,66.5039,91087.0
2019-08-29 11:50:00,76.26,76.29,76.2,76.29,64947.0,66.4951,66.5213,66.4428,66.5213,64947.0
2019-08-29 11:55:00,76.28,76.35,76.2,76.33,47860.0,66.5126,66.5736,66.4428,66.5562,47860.0
2019-08-29 12:00:00,76.35,76.37,76.22,76.33,47930.0,66.5736,66.5911,66.4603,66.5562,47930.0
2019-08-29 12:05:00,76.33,76.41,76.32,76.41,53124.0,66.5562,66.6259,66.5475,66.6259,53124.0
2019-08-29 12:10:00,76.41,76.47,76.38,76.43,59954.0,66.6259,66.6782,66.5998,66.6434,59954.0
2019-08-29 12:15:00,76.43,76.44,76.33,76.38,45252.0,66.6434,66.6521,66.5562,66.5998,45252.0
2019-08-29 12:20:00,76.38,76.42,76.36,76.39,42852.0,66.5998,66.6347,66.5823,66.6085,42852.0
2019-08-29 12:25:00,76.4,76.42,76.33,76.39,43840.0,66.6172,66.6347,66.5562,66.6085,43840.0
2019-08-29 12:30:00,76.38,76.56,76.33,76.52,71559.0,66.5998,66.7567,66.5562,66.7218,71559.0
2019-08-29 12:35:00,76.52,76.56,76.49,76.54,36740.0,66.7218,66.7567,66.6957,66.7393,36740.0
2019-08-29 12:40:00,76.55,76.55,76.47,76.48,28619.0,66.748,66.748,66.6782,66.687,28619.0
2019-08-29 12:45:00,76.48,76.51,76.43,76.45,42662.0,66.687,66.7131,66.6434,66.6608,42662.0
2019-08-29 12:50:00,76.46,76.54,76.41,76.5,39618.0,66.6695,66.7393,66.6259,66.7044,39618.0
2019-08-29 12:55:00,76.48,76.52,76.46,76.5,47647.0,66.687,66.7218,66.6695,66.7044,47647.0
2019-08-29 13:00:00,76.51,76.65,76.5,76.64,50141.0,66.7131,66.8352,66.7044,66.8265,50141.0
2019-08-29 13:05:00,76.64,76.65,76.58,76.62,31930.0,66.8265,66.8352,66.7742,66.809,31930.0
2019-08-29 13:10:00,76.62,76.66,76.56,76.57,46463.0,66.809,66.8439,66.7567,66.7654,46463.0
2019-08-29 13:15:00,76.56,76.66,76.55,76.65,37190.0,66.7567,66.8439,66.748,66.8352,37190.0
2019-08-29 13:20:00,76.66,76.75,76.62,76.69,36853.0,66.8439,66.9224,66.809,66.8701,36853.0
2019-08-29 13:25:00,76.68,76.77,76.62,76.62,46842.0,66.8614,66.9398,66.809,66.809,46842.0
2019-08-29 13:30:00,76.62,76.64,76.55,76.56,41111.0,66.809,66.8265,66.748,66.7567,41111.0
2019-08-29 13:35:00,76.56,76.82,76.55,76.82,41335.0,66.7567,66.9834,66.748,66.9834,41335.0
2019-08-29 13:40:00,76.81,76.86,76.8,76.84,47797.0,66.9747,67.0183,66.966,67.0009,47797.0
2019-08-29 13:45:00,76.84,76.95,76.83,76.84,54991.0,67.0009,67.0968,66.9922,67.0009,54991.0
2019-08-29 13:50:00,76.83,76.92,76.8,76.91,29022.0,66.9922,67.0706,66.966,67.0619,29022.0
2019-08-29 13:55:00,76.92,76.94,76.85,76.92,37723.0,67.0706,67.0881,67.0096,67.0706,37723.0
2019-08-29 14:00:00,76.92,77.03,76.92,76.97,63524.0,67.0706,67.1665,67.0706,67.1142,63524.0
2019-08-29 14:05:00,76.96,76.99,76.89,76.92,40139.0,67.1055,67.1317,67.0445,67.0706,40139.0
2019-08-29 14:10:00,76.92,76.98,76.88,76.93,37092.0,67.0706,67.1229,67.0357,67.0793,37092.0
2019-08-29 14:15:00,76.93,76.98,76.6,76.6,106270.0,67.0793,67.1229,66.7916,66.7916,106270.0
2019-08-29 14:20:00,76.6,76.6,76.44,76.48,82892.0,66.7916,66.7916,66.6521,66.687,82892.0
2019-08-29 14:25:00,76.48,76.63,76.46,76.58,96743.0,66.687,66.8178,66.6695,66.7742,96743.0
2019-08-29 14:30:00,76.59,76.67,76.58,76.64,56645.0,66.7829,66.8526,66.7742,66.8265,56645.0
2019-08-29 14:35:00,76.64,76.7,76.61,76.69,54804.0,66.8265,66.8788,66.8003,66.8701,54804.0
2019-08-29 14:40:00,76.69,76.75,76.62,76.63,52891.0,66.8701,66.9224,66.809,66.8178,52891.0
2019-08-29 14:45:00,76.63,76.67,76.53,76.54,49128.0,66.8178,66.8526,66.7306,66.7393,49128.0
2019-08-29 14:50:00,76.53,76.57,76.52,76.53,43075.0,66.7306,66.7654,66.7218,66.7306,43075.0
2019-08-29 14:55:00,76.52,76.53,76.4,76.42,64562.0,66.7218,66.7306,66.6172,66.6347,64562.0
2019-08-29 15:00:00,76.42,76.43,76.32,76.39,61266.0,66.6347,66.6434,66.5475,66.6085,61266.0
2019-08-29 15:05:00,76.4,76.47,76.33,76.35,63755.0,66.6172,66.6782,66.5562,66.5736,63755.0
2019-08-29 15:10:00,76.34,76.42,76.34,76.35,49324.0,66.5649,66.6347,66.5649,66.5736,49324.0
2019-08-29 15:15:00,76.36,76.48,76.35,76.46,55809.0,66.5823,66.687,66.5736,66.6695,55809.0
2019-08-29 15:20:00,76.45,76.47,76.41,76.44,43747.0,66.6608,66.6782,66.6259,66.6521,43747.0
2019-08-29 15:25:00,76.44,76.45,76.39,76.42,51350.0,66.6521,66.6608,66.6085,66.6347,51350.0
2019-08-29 15:30:00,76.44,76.51,76.44,76.51,66546.0,66.6521,66.7131,66.6521,66.7131,66546.0
2019-08-29 15:35:00,76.51,76.58,76.45,76.58,83406.0,66.7131,66.7742,66.6608,66.7742,83406.0
2019-08-29 15:40:00,76.58,76.63,76.55,76.56,81924.0,66.7742,66.8178,66.748,66.7567,81924.0
2019-08-29 15:45:00,76.55,76.65,76.53,76.64,105013.0,66.748,66.8352,66.7306,66.8265,105013.0
2019-08-29 15:50:00,76.63,76.68,76.5,76.56,118629.0,66.8178,66.8614,66.7044,66.7567,118629.0
2019-08-29 15:55:00,76.56,76.62,76.34,76.44,250568.0,66.7567,66.809,66.5649,66.6521,250568.0
2019-08-30 09:30:00,77.2,77.45,77.0,77.38,162121.0,67.3148,67.5328,67.1404,67.4717,162121.0
2019-08-30 09:35:00,77.37,77.44,77.21,77.4,95872.0,67.463,67.524,67.3235,67.4892,95872.0
2019-08-30 09:40:00,77.42,77.45,77.12,77.18,180179.0,67.5066,67.5328,67.245,67.2973,180179.0
2019-08-30 09:45:00,77.2,77.36,77.18,77.36,89942.0,67.3148,67.4543,67.2973,67.4543,89942.0
2019-08-30 09:50:00,77.36,77.65,77.27,77.63,108493.0,67.4543,67.7072,67.3758,67.6897,108493.0
2019-08-30 09:55:00,77.64,77.66,77.39,77.49,71567.0,67.6984,67.7159,67.4804,67.5676,71567.0
2019-08-30 10:00:00,77.49,77.82,77.47,77.79,77166.0,67.5676,67.8554,67.5502,67.8292,77166.0
2019-08-30 10:05:00,77.79,78.05,77.75,77.95,100485.0,67.8292,68.0559,67.7943,67.9687,100485.0
2019-08-30 10:10:00,77.94,78.05,77.86,77.87,74204.0,67.96,68.0559,67.8903,67.899,74204.0
2019-08-30 10:15:00,77.87,77.95,77.82,77.82,84125.0,67.899,67.9687,67.8554,67.8554,84125.0
2019-08-30 10:20:00,77.83,77.95,77.71,77.78,109009.0,67.8641,67.9687,67.7595,67.8205,109009.0
2019-08-30 10:25:00,77.78,77.81,77.57,77.69,94724.0,67.8205,67.8467,67.6374,67.742,94724.0
2019-08-30 10:30:00,77.67,77.76,77.67,77.73,125296.0,67.7246,67.8031,67.7246,67.7769,125296.0
2019-08-30 10:35:00,77.74,77.8,77.67,77.7,52023.0,67.7856,67.8379,67.7246,67.7508,52023.0
2019-08-30 10:40:00,77.7,77.72,77.59,77.64,57536.0,67.7508,67.7682,67.6548,67.6984,57536.0
2019-08-30 10:45:00,77.64,77.65,77.54,77.64,58913.0,67.6984,67.7072,67.6112,67.6984,58913.0
2019-08-30 10:50:00,77.64,77.65,77.52,77.6,65918.0,67.6984,67.7072,67.5938,67.6636,65918.0
2019-08-30 10:55:00,77.6,77.67,77.51,77.51,72545.0,67.6636,67.7246,67.5851,67.5851,72545.0
2019-08-30 11:00:00,77.51,77.54,77.3,77.33,71974.0,67.5851,67.6112,67.402,67.4281,71974.0
2019-08-30 11:05:00,77.32,77.52,77.32,77.43,51082.0,67.4194,67.5938,67.4194,67.5153,51082.0
2019-08-30 11:10:00,77.43,77.43,77.19,77.28,56362.0,67.5153,67.5153,67.3061,67.3845,56362.0
2019-08-30 11:15:00,77.3,77.4,77.11,77.2,74342.0,67.402,67.4892,67.2363,67.3148,74342.0
2019-08-30 11:20:00,77.19,77.29,77.15,77.29,66305.0,67.3061,67.3933,67.2712,67.3933,66305.0
2019-08-30 11:25:00,77.28,77.28,77.08,77.24,64793.0,67.3845,67.3845,67.2101,67.3497,64793.0
2019-08-30 11:30:00,77.25,77.44,77.25,77.42,70963.0,67.3584,67.524,67.3584,67.5066,70963.0
2019-08-30 11:35:00,77.42,77.43,77.25,77.26,64819.0,67.5066,67.5153,67.3584,67.3671,64819.0
2019-08-30 11:40:00,77.26,77.4,77.25,77.4,59670.0,67.3671,67.4892,67.3584,67.4892,59670.0
2019-08-30 11:45:00,77.41,77.45,77.39,77.42,45895.0,67.4979,67.5328,67.4804,67.5066,45895.0
2019-08-30 11:50:00,77.42,77.55,77.39,77.55,53479.0,67.5066,67.62,67.4804,67.62,53479.0
2019-08-30 11:55:00,77.55,77.55,77.33,77.53,65047.0,67.62,67.62,67.4281,67.6025,65047.0
2019-08-30 12:00:00,77.55,77.58,77.44,77.51,40468.0,67.62,67.6461,67.524,67.5851,40468.0
2019-08-30 12:05:00,77.51,77.56,77.34,77.36,61460.0,67.5851,67.6287,67.4368,67.4543,61460.0
2019-08-30 12:10:00,77.35,77.49,77.33,77.45,37206.0,67.4456,67.5676,67.4281,67.5328,37206.0
2019-08-30 12:15:00,77.46,77.47,77.41,77.42,30474.0,67.5415,67.5502,67.4979,67.5066,30474.0
2019-08-30 12:20:00,77.43,77.51,77.4,77.4,35224.0,67.5153,67.5851,67.4892,67.4892,35224.0
2019-08-30 12:25:00,77.41,77.49,77.41,77.45,33035.0,67.4979,67.5676,67.4979,67.5328,33035.0
2019-08-30 12:30:00,77.45,77.57,77.42,77.52,50638.0,67.5328,67.6374,67.5066,67.5938,50638.0
2019-08-30 12:35:00,77.52,77.56,77.5,77.55,31168.0,67.5938,67.6287,67.5764,67.62,31168.0
2019-08-30 12:40:00,77.56,77.6,77.52,77.56,36478.0,67.6287,67.6636,67.5938,67.6287,36478.0
2019-08-30 12:45:00,77.57,77.6,77.52,77.58,27653.0,67.6374,67.6636,67.5938,67.6461,27653.0
2019-08-30 12:50:00,77.58,77.6,77.51,77.59,35648.0,67.6461,67.6636,67.5851,67.6548,35648.0
2019-08-30 12:55:00,77.6,77.67,77.52,77.52,57023.0,67.6636,67.7246,67.5938,67.5938,57023.0
2019-08-30 13:00:00,77.54,77.58,77.41,77.42,50416.0,67.6112,67.6461,67.4979,67.5066,50416.0
2019-08-30 13:05:00,77.42,77.47,77.4,77.43,38033.0,67.5066,67.5502,67.4892,67.5153,38033.0
2019-08-30 13:10:00,77.43,77.44,77.4,77.42,37220.0,67.5153,67.524,67.4892,67.5066,37220.0
2019-08-30 13:15:00,77.42,77.42,77.23,77.3,39223.0,67.5066,67.5066,67.3409,67.402,39223.0
2019-08-30 13:20:00,77.29,77.37,77.27,77.32,31694.0,67.3933,67.463,67.3758,67.4194,31694.0
2019-08-30 13:25:00,77.32,77.41,77.31,77.33,34203.0,67.4194,67.4979,67.4107,67.4281,34203.0
2019-08-30 13:30:00,77.32,77.4,77.3,77.38,34297.0,67.4194,67.4892,67.402,67.4717,34297.0
2019-08-30 13:35:00,77.39,77.41,77.35,77.36,39454.0,67.4804,67.4979,67.4456,67.4543,39454.0
2019-08-30 13:40:00,77.37,77.37,77.28,77.3,39380.0,67.463,67.463,67.3845,67.402,39380.0
2019-08-30 13:45:00,77.29,77.43,77.29,77.4,46775.0,67.3933,67.5153,67.3933,67.4892,46775.0
2019-08-30 13:50:00,77.4,77.44,77.35,77.38,34380.0,67.4892,67.524,67.4456,67.4717,34380.0
2019-08-30 13:55:00,77.37,77.43,77.35,77.41,34296.0,67.463,67.5153,67.4456,67.4979,34296.0
2019-08-30 14:00:00,77.41,77.5,77.41,77.45,42598.0,67.4979,67.5764,67.4979,67.5328,42598.0
2019-08-30 14:05:00,77.45,77.5,77.44,77.48,29419.0,67.5328,67.5764,67.524,67.5589,29419.0
2019-08-30 14:10:00,77.5,77.51,77.42,77.43,46600.0,67.5764,67.5851,67.5066,67.5153,46600.0
2019-08-30 14:15:00,77.43,77.51,77.42,77.45,43559.0,67.5153,67.5851,67.5066,67.5328,43559.0
2019-08-30 14:20:00,77.45,77.46,77.38,77.4,30281.0,67.5328,67.5415,67.4717,67.4892,30281.0
2019-08-30 14:25:00,77.41,77.5,77.4,77.49,39677.0,67.4979,67.5764,67.4892,67.5676,39677.0
2019-08-30 14:30:00,77.48,77.56,77.41,77.47,37436.0,67.5589,67.6287,67.4979,67.5502,37436.0
2019-08-30 14:35:00,77.47,77.5,77.41,77.44,30553.0,67.5502,67.5764,67.4979,67.524,30553.0
2019-08-30 14:40:00,77.44,77.49,77.36,77.48,38641.0,67.524,67.5676,67.4543,67.5589,38641.0
2019-08-30 14:45:00,77.45,77.47,77.4,77.43,38894.0,67.5328,67.5502,67.4892,67.5153,38894.0
2019-08-30 14:50:00,77.43,77.51,77.43,77.48,44398.0,67.5153,67.5851,67.5153,67.5589,44398.0
2019-08-30 14:55:00,77.48,77.53,77.44,77.44,50075.0,67.5589,67.6025,67.524,67.524,50075.0
2019-08-30 15:00:00,77.43,77.51,77.36,77.41,44957.0,67.5153,67.5851,67.4543,67.4979,44957.0
2019-08-30 15:05:00,77.41,77.45,77.39,77.44,37331.0,67.4979,67.5328,67.4804,67.524,37331.0
2019-08-30 15:10:00,77.44,77.52,77.4,77.52,52861.0,67.524,67.5938,67.4892,67.5938,52861.0
2019-08-30 15:15:00,77.52,77.55,77.39,77.42,60211.0,67.5938,67.62,67.4804,67.5066,60211.0
2019-08-30 15:20:00,77.42,77.47,77.38,77.42,148246.0,67.5066,67.5502,67.4717,67.5066,148246.0
2019-08-30 15:25:00,77.42,77.58,77.41,77.52,64378.0,67.5066,67.6461,67.4979,67.5938,64378.0
2019-08-30 15:30:00,77.53,77.63,77.49,77.62,92828.0,67.6025,67.6897,67.5676,67.681,92828.0
2019-08-30 15:35:00,77.64,77.7,77.59,77.65,88616.0,67.6984,67.7508,67.6548,67.7072,88616.0
2019-08-30 15:40:00,77.66,77.7,77.65,77.67,83417.0,67.7159,67.7508,67.7072,67.7246,83417.0
2019-08-30 15:45:00,77.67,77.7,77.59,77.62,70269.0,67.7246,67.7508,67.6548,67.681,70269.0
2019-08-30 15:50:00,77.61,77.69,77.58,77.58,149321.0,67.6723,67.742,67.6461,67.6461,149321.0
2019-08-30 15:55:00,77.58,77.82,77.58,77.75,578882.0,67.6461,67.8554,67.6461,67.7943,578882.0
2019-09-03 09:30:00,76.79,76.99,76.41,76.54,230727.0,66.9573,67.1317,66.6259,66.7393,230727.0
2019-09-03 09:35:00,76.54,76.8,76.46,76.78,244352.0,66.7393,66.966,66.6695,66.9486,244352.0
2019-09-03 09:40:00,76.79,76.79,76.52,76.62,110148.0,66.9573,66.9573,66.7218,66.809,110148.0
2019-09-03 09:45:00,76.63,76.69,76.13,76.22,117512.0,66.8178,66.8701,66.3818,66.4603,117512.0
2019-09-03 09:50:00,76.23,76.42,76.16,76.29,121011.0,66.469,66.6347,66.4079,66.5213,121011.0
2019-09-03 09:55:00,76.31,76.33,76.09,76.19,60702.0,66.5387,66.5562,66.3469,66.4341,60702.0
2019-09-03 10:00:00,76.18,76.19,75.27,75.4,222254.0,66.4254,66.4341,65.6319,65.7453,222254.0
2019-09-03 10:05:00,75.39,75.5,75.12,75.25,190116.0,65.7365,65.8325,65.5011,65.6145,190116.0
2019-09-03 10:10:00,75.24,75.4,75.11,75.2,136586.0,65.6057,65.7453,65.4924,65.5709,136586.0
2019-09-03 10:15:00,75.2,75.4,75.18,75.28,77390.0,65.5709,65.7453,65.5534,65.6406,77390.0
2019-09-03 10:20:00,75.28,75.54,75.27,75.48,64524.0,65.6406,65.8673,65.6319,65.815,64524.0
2019-09-03 10:25:00,75.48,75.58,75.3,75.55,57319.0,65.815,65.9022,65.6581,65.8761,57319.0
2019-09-03 10:30:00,75.55,75.56,75.39,75.48,58481.0,65.8761,65.8848,65.7365,65.815,58481.0
2019-09-03 10:35:00,75.48,75.5,75.35,75.46,71228.0,65.815,65.8325,65.7017,65.7976,71228.0
2019-09-03 10:40:00,75.44,75.77,75.41,75.53,55306.0,65.7801,66.0679,65.754,65.8586,55306.0
2019-09-03 10:45:00,75.5,75.61,75.36,75.55,35019.0,65.8325,65.9284,65.7104,65.8761,35019.0
2019-09-03 10:50:00,75.55,75.62,75.47,75.56,35198.0,65.8761,65.9371,65.8063,65.8848,35198.0
2019-09-03 10:55:00,75.56,75.64,75.49,75.59,43171.0,65.8848,65.9545,65.8237,65.9109,43171.0
2019-09-03 11:00:00,75.55,75.58,75.4,75.41,73091.0,65.8761,65.9022,65.7453,65.754,73091.0
2019-09-03 11:05:00,75.42,75.55,75.35,75.44,51502.0,65.7627,65.8761,65.7017,65.7801,51502.0
2019-09-03 11:10:00,75.47,75.47,75.18,75.26,68950.0,65.8063,65.8063,65.5534,65.6232,68950.0
2019-09-03 11:15:00,75.25,75.37,75.21,75.37,34257.0,65.6145,65.7191,65.5796,65.7191,34257.0
2019-09-03 11:20:00,75.36,75.45,75.32,75.35,37581.0,65.7104,65.7889,65.6755,65.7017,37581.0
2019-09-03 11:25:00,75.35,75.39,75.19,75.27,79516.0,65.7017,65.7365,65.5621,65.6319,79516.0
2019-09-03 11:30:00,75.26,75.42,75.18,75.26,65260.0,65.6232,65.7627,65.5534,65.6232,65260.0
2019-09-03 11:35:00,75.26,75.34,75.25,75.34,40057.0,65.6232,65.6929,65.6145,65.6929,40057.0
2019-09-03 11:40:00,75.34,75.36,75.26,75.28,43767.0,65.6929,65.7104,65.6232,65.6406,43767.0
2019-09-03 11:45:00,75.29,75.48,75.22,75.42,70160.0,65.6493,65.815,65.5883,65.7627,70160.0
2019-09-03 11:50:00,75.42,75.45,75.35,75.42,48080.0,65.7627,65.7889,65.7017,65.7627,48080.0
2019-09-03 11:55:00,75.42,75.44,75.34,75.4,28309.0,65.7627,65.7801,65.6929,65.7453,28309.0
2019-09-03 12:00:00,75.41,75.54,75.37,75.52,56874.0,65.754,65.8673,65.7191,65.8499,56874.0
2019-09-03 12:05:00,75.52,75.54,75.38,75.41,33947.0,65.8499,65.8673,65.7278,65.754,33947.0
2019-09-03 12:10:00,75.41,75.51,75.41,75.51,19706.0,65.754,65.8412,65.754,65.8412,19706.0
2019-09-03 12:15:00,75.51,75.55,75.42,75.52,27818.0,65.8412,65.8761,65.7627,65.8499,27818.0
2019-09-03 12:20:00,75.51,75.58,75.49,75.49,30119.0,65.8412,65.9022,65.8237,65.8237,30119.0
2019-09-03 12:25:00,75.49,75.54,75.44,75.46,38953.0,65.8237,65.8673,65.7801,65.7976,38953.0
2019-09-03 12:30:00,75.45,75.47,75.27,75.28,59876.0,65.7889,65.8063,65.6319,65.6406,59876.0
2019-09-03 12:35:00,75.28,75.45,75.28,75.42,27967.0,65.6406,65.7889,65.6406,65.7627,27967.0
2019-09-03 12:40:00,75.42,75.44,75.38,75.44,23698.0,65.7627,65.7801,65.7278,65.7801,23698.0
2019-09-03 12:45:00,75.43,75.53,75.4,75.48,59062.0,65.7714,65.8586,65.7453,65.815,59062.0
2019-09-03 12:50:00,75.47,75.47,75.19,75.24,53876.0,65.8063,65.8063,65.5621,65.6057,53876.0
2019-09-03 12:55:00,75.23,75.34,75.23,75.33,30394.0,65.597,65.6929,65.597,65.6842,30394.0
2019-09-03 13:00:00,75.33,75.45,75.21,75.21,58692.0,65.6842,65.7889,65.5796,65.5796,58692.0
2019-09-03 13:05:00,75.22,75.26,75.02,75.06,93479.0,65.5883,65.6232,65.4139,65.4488,93479.0
2019-09-03 13:10:00,75.06,75.07,74.96,75.06,65717.0,65.4488,65.4575,65.3616,65.4488,65717.0
2019-09-03 13:15:00,75.06,75.06,74.98,75.0,32519.0,65.4488,65.4488,65.379,65.3965,32519.0
2019-09-03 13:20:00,75.0,75.01,74.9,75.01,65478.0,65.3965,65.4052,65.3093,65.4052,65478.0
2019-09-03 13:25:00,75.02,75.02,74.94,74.95,29476.0,65.4139,65.4139,65.3442,65.3529,29476.0
2019-09-03 13:30:00,74.96,75.03,74.92,74.94,52740.0,65.3616,65.4226,65.3267,65.3442,52740.0
2019-09-03 13:35:00,74.91,74.97,74.85,74.96,38904.0,65.318,65.3703,65.2657,65.3616,38904.0
2019-09-03 13:40:00,74.95,74.98,74.81,74.83,41522.0,65.3529,65.379,65.2308,65.2482,41522.0
2019-09-03 13:45:00,74.83,74.9,74.79,74.88,34662.0,65.2482,65.3093,65.2134,65.2918,34662.0
2019-09-03 13:50:00,74.87,74.88,74.7,74.77,39827.0,65.2831,65.2918,65.1349,65.1959,39827.0
2019-09-03 13:55:00,74.77,74.86,74.76,74.82,25078.0,65.1959,65.2744,65.1872,65.2395,25078.0
2019-09-03 14:00:00,74.81,74.98,74.8,74.96,30796.0,65.2308,65.379,65.2221,65.3616,30796.0
2019-09-03 14:05:00,74.95,75.03,74.92,74.94,48974.0,65.3529,65.4226,65.3267,65.3442,48974.0
2019-09-03 14:10:00,74.94,75.04,74.9,75.0,45227.0,65.3442,65.4314,65.3093,65.3965,45227.0
2019-09-03 14:15:00,74.98,75.01,74.91,74.93,39257.0,65.379,65.4052,65.318,65.3354,39257.0
2019-09-03 14:20:00,74.94,75.0,74.89,74.92,39452.0,65.3442,65.3965,65.3006,65.3267,39452.0
2019-09-03 14:25:00,74.92,75.0,74.91,74.98,34247.0,65.3267,65.3965,65.318,65.379,34247.0
2019-09-03 14:30:00,74.97,75.0,74.9,74.92,49707.0,65.3703,65.3965,65.3093,65.3267,49707.0
2019-09-03 14:35:00,74.92,74.97,74.87,74.92,37912.0,65.3267,65.3703,65.2831,65.3267,37912.0
2019-09-03 14:40:00,74.92,74.94,74.8,74.81,63816.0,65.3267,65.3442,65.2221,65.2308,63816.0
2019-09-03 14:45:00,74.82,74.88,74.79,74.84,72490.0,65.2395,65.2918,65.2134,65.257,72490.0
2019-09-03 14:50:00,74.84,74.89,74.71,74.78,82848.0,65.257,65.3006,65.1436,65.2046,82848.0
2019-09-03 14:55:00,74.78,74.79,74.71,74.77,60605.0,65.2046,65.2134,65.1436,65.1959,60605.0
2019-09-03 15:00:00,74.77,74.81,74.71,74.73,101541.0,65.1959,65.2308,65.1436,65.1611,101541.0
2019-09-03 15:05:00,74.73,74.85,74.73,74.84,62416.0,65.1611,65.2657,65.1611,65.257,62416.0
2019-09-03 15:10:00,74.83,74.85,74.8,74.82,89041.0,65.2482,65.2657,65.2221,65.2395,89041.0
2019-09-03 15:15:00,74.81,74.93,74.78,74.91,97156.0,65.2308,65.3354,65.2046,65.318,97156.0
2019-09-03 15:20:00,74.91,74.98,74.81,74.84,88526.0,65.318,65.379,65.2308,65.257,88526.0
2019-09-03 15:25:00,74.84,74.98,74.83,74.98,69220.0,65.257,65.379,65.2482,65.379,69220.0
2019-09-03 15:30:00,74.98,75.11,74.96,75.09,99424.0,65.379,65.4924,65.3616,65.475,99424.0
2019-09-03 15:35:00,75.09,75.17,75.06,75.17,85552.0,65.475,65.5447,65.4488,65.5447,85552.0
2019-09-03 15:40:00,75.17,75.24,75.16,75.22,110135.0,65.5447,65.6057,65.536,65.5883,110135.0
2019-09-03 15:45:00,75.22,75.28,75.2,75.2,82152.0,65.5883,65.6406,65.5709,65.5709,82152.0
2019-09-03 15:50:00,75.2,75.3,75.2,75.28,112406.0,65.5709,65.6581,65.5709,65.6406,112406.0
2019-09-03 15:55:00,75.28,75.32,75.09,75.12,294153.0,65.6406,65.6755,65.475,65.5011,294153.0
2019-09-04 09:30:00,76.1,76.18,75.79,75.93,289364.0,66.3556,66.4254,66.0853,66.2074,289364.0
2019-09-04 09:35:00,75.96,76.29,75.93,76.19,94580.0,66.2336,66.5213,66.2074,66.4341,94580.0
2019-09-04 09:40:00,76.18,76.27,76.1,76.2,58709.0,66.4254,66.5039,66.3556,66.4428,58709.0
2019-09-04 09:45:00,76.21,76.31,76.14,76.17,53767.0,66.4515,66.5387,66.3905,66.4167,53767.0
2019-09-04 09:50:00,76.18,76.21,76.01,76.04,43301.0,66.4254,66.4515,66.2772,66.3033,43301.0
2019-09-04 09:55:00,76.03,76.07,75.95,75.96,43452.0,66.2946,66.3295,66.2248,66.2336,43452.0
2019-09-04 10:00:00,75.97,76.03,75.88,76.02,57130.0,66.2423,66.2946,66.1638,66.2859,57130.0
2019-09-04 10:05:00,76.03,76.04,75.78,75.78,46231.0,66.2946,66.3033,66.0766,66.0766,46231.0
2019-09-04 10:10:00,75.77,75.8,75.63,75.78,66870.0,66.0679,66.094,65.9458,66.0766,66870.0
2019-09-04 10:15:00,75.78,75.96,75.7,75.96,40780.0,66.0766,66.2336,66.0068,66.2336,40780.0
2019-09-04 10:20:00,75.97,76.14,75.97,76.11,32363.0,66.2423,66.3905,66.2423,66.3643,32363.0
2019-09-04 10:25:00,76.11,76.26,76.09,76.21,30380.0,66.3643,66.4951,66.3469,66.4515,30380.0
2019-09-04 10:30:00,76.2,76.27,76.14,76.23,29745.0,66.4428,66.5039,66.3905,66.469,29745.0
2019-09-04 10:35:00,76.24,76.26,76.18,76.18,22531.0,66.4777,66.4951,66.4254,66.4254,22531.0
2019-09-04 10:40:00,76.19,76.23,76.13,76.2,23674.0,66.4341,66.469,66.3818,66.4428,23674.0
2019-09-04 10:45:00,76.2,76.23,76.15,76.22,15029.0,66.4428,66.469,66.3992,66.4603,15029.0
2019-09-04 10:50:00,76.23,76.32,76.22,76.27,42938.0,66.469,66.5475,66.4603,66.5039,42938.0
2019-09-04 10:55:00,76.26,76.33,76.22,76.26,30069.0,66.4951,66.5562,66.4603,66.4951,30069.0
2019-09-04 11:00:00,76.27,76.31,76.24,76.31,31900.0,66.5039,66.5387,66.4777,66.5387,31900.0
2019-09-04 11:05:00,76.31,76.32,76.27,76.29,22356.0,66.5387,66.5475,66.5039,66.5213,22356.0
2019-09-04 11:10:00,76.27,76.39,76.26,76.37,42717.0,66.5039,66.6085,66.4951,66.5911,42717.0
2019-09-04 11:15:00,76.36,76.43,76.34,76.37,29095.0,66.5823,66.6434,66.5649,66.5911,29095.0
2019-09-04 11:20:00,76.37,76.51,76.33,76.49,32348.0,66.5911,66.7131,66.5562,66.6957,32348.0
2019-09-04 11:25:00,76.5,76.58,76.49,76.54,24125.0,66.7044,66.7742,66.6957,66.7393,24125.0
2019-09-04 11:30:00,76.54,76.63,76.52,76.61,17870.0,66.7393,66.8178,66.7218,66.8003,17870.0
2019-09-04 11:35:00,76.62,76.68,76.61,76.61,23051.0,66.809,66.8614,66.8003,66.8003,23051.0
2019-09-04 11:40:00,76.61,76.75,76.61,76.75,24135.0,66.8003,66.9224,66.8003,66.9224,24135.0
2019-09-04 11:45:00,76.73,76.79,76.67,76.7,31235.0,66.905,66.9573,66.8526,66.8788,31235.0
2019-09-04 11:50:00,76.71,76.71,76.59,76.65,23693.0,66.8875,66.8875,66.7829,66.8352,23693.0
2019-09-04 11:55:00,76.64,76.66,76.57,76.64,9226.0,66.8265,66.8439,66.7654,66.8265,9226.0
2019-09-04 12:00:00,76.64,76.65,76.58,76.59,14592.0,66.8265,66.8352,66.7742,66.7829,14592.0
2019-09-04 12:05:00,76.6,76.63,76.56,76.57,16271.0,66.7916,66.8178,66.7567,66.7654,16271.0
2019-09-04 12:10:00,76.56,76.61,76.55,76.58,12182.0,66.7567,66.8003,66.748,66.7742,12182.0
2019-09-04 12:15:00,76.59,76.59,76.47,76.51,25685.0,66.7829,66.7829,66.6782,66.7131,25685.0
2019-09-04 12:20:00,76.51,76.6,76.49,76.56,13332.0,66.7131,66.7916,66.6957,66.7567,13332.0
2019-09-04 12:25:00,76.56,76.61,76.55,76.6,10467.0,66.7567,66.8003,66.748,66.7916,10467.0
2019-09-04 12:30:00,76.6,76.61,76.56,76.57,28326.0,66.7916,66.8003,66.7567,66.7654,28326.0
2019-09-04 12:35:00,76.58,76.63,76.53,76.53,34416.0,66.7742,66.8178,66.7306,66.7306,34416.0
2019-09-04 12:40:00,76.52,76.6,76.51,76.56,18548.0,66.7218,66.7916,66.7131,66.7567,18548.0
2019-09-04 12:45:00,76.57,76.77,76.56,76.76,52133.0,66.7654,66.9398,66.7567,66.9311,52133.0
2019-09-04 12:50:00,76.74,76.76,76.67,76.7,50695.0,66.9137,66.9311,66.8526,66.8788,50695.0
2019-09-04 12:55:00,76.7,76.71,76.67,76.7,21790.0,66.8788,66.8875,66.8526,66.8788,21790.0
2019-09-04 13:00:00,76.7,76.74,76.68,76.71,22533.0,66.8788,66.9137,66.8614,66.8875,22533.0
2019-09-04 13:05:00,76.71,76.88,76.71,76.84,32316.0,66.8875,67.0357,66.8875,67.0009,32316.0
2019-09-04 13:10:00,76.83,76.84,76.77,76.8,21024.0,66.9922,67.0009,66.9398,66.966,21024.0
2019-09-04 13:15:00,76.79,76.81,76.73,76.74,22187.0,66.9573,66.9747,66.905,66.9137,22187.0
2019-09-04 13:20:00,76.73,76.8,76.71,76.78,20399.0,66.905,66.966,66.8875,66.9486,20399.0
2019-09-04 13:25:00,76.78,76.82,76.77,76.8,23873.0,66.9486,66.9834,66.9398,66.966,23873.0
2019-09-04 13:30:00,76.79,76.85,76.78,76.82,27770.0,66.9573,67.0096,66.9486,66.9834,27770.0
2019-09-04 13:35:00,76.82,76.84,76.78,76.79,23185.0,66.9834,67.0009,66.9486,66.9573,23185.0
2019-09-04 13:40:00,76.78,76.79,76.71,76.75,21347.0,66.9486,66.9573,66.8875,66.9224,21347.0
2019-09-04 13:45:00,76.75,76.8,76.7,76.76,20206.0,66.9224,66.966,66.8788,66.9311,20206.0
2019-09-04 13:50:00,76.75,76.75,76.7,76.71,17885.0,66.9224,66.9224,66.8788,66.8875,17885.0
2019-09-04 13:55:00,76.71,76.77,76.7,76.72,21336.0,66.8875,66.9398,66.8788,66.8962,21336.0
2019-09-04 14:00:00,76.72,76.73,76.67,76.69,26970.0,66.8962,66.905,66.8526,66.8701,26970.0
2019-09-04 14:05:00,76.7,76.7,76.62,76.64,32444.0,66.8788,66.8788,66.809,66.8265,32444.0
2019-09-04 14:10:00,76.65,76.67,76.58,76.61,11477.0,66.8352,66.8526,66.7742,66.8003,11477.0
2019-09-04 14:15:00,76.62,76.63,76.55,76.63,21274.0,66.809,66.8178,66.748,66.8178,21274.0
2019-09-04 14:20:00,76.63,76.64,76.54,76.58,23928.0,66.8178,66.8265,66.7393,66.7742,23928.0
2019-09-04 14:25:00,76.57,76.59,76.55,76.57,14582.0,66.7654,66.7829,66.748,66.7654,14582.0
2019-09-04 14:30:00,76.56,76.58,76.51,76.55,31430.0,66.7567,66.7742,66.7131,66.748,31430.0
2019-09-04 14:35:00,76.54,76.59,76.54,76.59,13722.0,66.7393,66.7829,66.7393,66.7829,13722.0
2019-09-04 14:40:00,76.58,76.67,76.57,76.66,37815.0,66.7742,66.8526,66.7654,66.8439,37815.0
2019-09-04 14:45:00,76.65,76.69,76.58,76.69,30507.0,66.8352,66.8701,66.7742,66.8701,30507.0
2019-09-04 14:50:00,76.68,76.69,76.63,76.67,20711.0,66.8614,66.8701,66.8178,66.8526,20711.0
2019-09-04 14:55:00,76.67,76.7,76.63,76.64,27922.0,66.8526,66.8788,66.8178,66.8265,27922.0
2019-09-04 15:00:00,76.66,76.73,76.65,76.7,40779.0,66.8439,66.905,66.8352,66.8788,40779.0
2019-09-04 15:05:00,76.71,76.76,76.68,76.76,30373.0,66.8875,66.9311,66.8614,66.9311,30373.0
2019-09-04 15:10:00,76.76,76.87,76.72,76.85,42177.0,66.9311,67.027,66.8962,67.0096,42177.0
2019-09-04 15:15:00,76.86,76.96,76.82,76.95,146672.0,67.0183,67.1055,66.9834,67.0968,146672.0
2019-09-04 15:20:00,76.96,77.02,76.9,76.93,63458.0,67.1055,67.1578,67.0532,67.0793,63458.0
2019-09-04 15:25:00,76.93,76.97,76.9,76.96,37268.0,67.0793,67.1142,67.0532,67.1055,37268.0
2019-09-04 15:30:00,76.95,77.09,76.94,77.03,60616.0,67.0968,67.2189,67.0881,67.1665,60616.0
2019-09-04 15:35:00,77.03,77.08,77.03,77.05,47471.0,67.1665,67.2101,67.1665,67.184,47471.0
2019-09-04 15:40:00,77.06,77.09,77.03,77.05,63413.0,67.1927,67.2189,67.1665,67.184,63413.0
2019-09-04 15:45:00,77.05,77.05,76.93,76.99,60432.0,67.184,67.184,67.0793,67.1317,60432.0
2019-09-04 15:50:00,77.0,77.12,76.99,77.08,116130.0,67.1404,67.245,67.1317,67.2101,116130.0
2019-09-04 15:55:00,77.08,77.12,76.98,77.09,280642.0,67.2101,67.245,67.1229,67.2189,280642.0
2019-09-05 09:30:00,77.89,78.84,77.89,78.73,426127.0,67.9164,68.7448,67.9164,68.6489,426127.0
2019-09-05 09:35:00,78.73,79.61,78.73,79.48,409788.0,68.6489,69.4162,68.6489,69.3028,409788.0
2019-09-05 09:40:00,79.51,79.96,79.51,79.93,174140.0,69.329,69.7214,69.329,69.6952,174140.0
2019-09-05 09:45:00,79.94,80.34,79.7,80.18,508632.0,69.7039,70.0527,69.4947,69.9132,508632.0
2019-09-05 09:50:00,80.19,80.43,79.97,80.17,261288.0,69.9219,70.1312,69.7301,69.9045,261288.0
2019-09-05 09:55:00,80.17,80.33,80.07,80.11,195269.0,69.9045,70.044,69.8173,69.8522,195269.0
2019-09-05 10:00:00,80.11,80.24,80.04,80.11,173454.0,69.8522,69.9655,69.7911,69.8522,173454.0
2019-09-05 10:05:00,80.12,80.13,79.93,79.96,163714.0,69.8609,69.8696,69.6952,69.7214,163714.0
2019-09-05 10:10:00,79.96,80.15,79.92,80.14,153930.0,69.7214,69.887,69.6865,69.8783,153930.0
2019-09-05 10:15:00,80.14,80.41,80.14,80.4,199766.0,69.8783,70.1137,69.8783,70.105,199766.0
2019-09-05 10:20:00,80.4,80.44,80.05,80.06,114746.0,70.105,70.1399,69.7998,69.8086,114746.0
2019-09-05 10:25:00,80.05,80.18,79.95,79.98,119759.0,69.7998,69.9132,69.7126,69.7388,119759.0
2019-09-05 10:30:00,79.97,80.17,79.87,80.16,123998.0,69.7301,69.9045,69.6429,69.8958,123998.0
2019-09-05 10:35:00,80.17,80.2,79.76,79.81,109090.0,69.9045,69.9306,69.547,69.5906,109090.0
2019-09-05 10:40:00,79.79,79.86,79.56,79.57,96877.0,69.5731,69.6342,69.3726,69.3813,96877.0
2019-09-05 10:45:00,79.56,79.65,79.37,79.42,105685.0,69.3726,69.4511,69.2069,69.2505,105685.0
2019-09-05 10:50:00,79.41,79.47,79.19,79.23,72524.0,69.2418,69.2941,69.05,69.0848,72524.0
2019-09-05 10:55:00,79.25,79.39,79.15,79.15,184178.0,69.1023,69.2244,69.0151,69.0151,184178.0
2019-09-05 11:00:00,79.16,79.59,79.15,79.59,172179.0,69.0238,69.3987,69.0151,69.3987,172179.0
2019-09-05 11:05:00,79.59,79.64,79.26,79.34,125275.0,69.3987,69.4423,69.111,69.1808,125275.0
2019-09-05 11:10:00,79.35,79.42,79.14,79.14,83915.0,69.1895,69.2505,69.0064,69.0064,83915.0
2019-09-05 11:15:00,79.13,79.24,78.92,79.23,116763.0,68.9976,69.0936,68.8145,69.0848,116763.0
2019-09-05 11:20:00,79.24,79.41,79.23,79.24,107846.0,69.0936,69.2418,69.0848,69.0936,107846.0
2019-09-05 11:25:00,79.24,79.25,79.01,79.12,87339.0,69.0936,69.1023,68.893,68.9889,87339.0
2019-09-05 11:30:00,79.13,79.25,78.94,79.25,88839.0,68.9976,69.1023,68.832,69.1023,88839.0
2019-09-05 11:35:00,79.26,79.29,79.15,79.25,74016.0,69.111,69.1372,69.0151,69.1023,74016.0
2019-09-05 11:40:00,79.26,79.38,79.23,79.35,51227.0,69.111,69.2156,69.0848,69.1895,51227.0
2019-09-05 11:45:00,79.35,79.39,79.25,79.3,49962.0,69.1895,69.2244,69.1023,69.1459,49962.0
2019-09-05 11:50:00,79.3,79.35,79.22,79.29,47713.0,69.1459,69.1895,69.0761,69.1372,47713.0
2019-09-05 11:55:00,79.28,79.28,79.1,79.15,53243.0,69.1284,69.1284,68.9715,69.0151,53243.0
2019-09-05 12:00:00,79.14,79.2,79.12,79.19,48622.0,69.0064,69.0587,68.9889,69.05,48622.0
2019-09-05 12:05:00,79.17,79.22,79.05,79.12,38446.0,69.0325,69.0761,68.9279,68.9889,38446.0
2019-09-05 12:10:00,79.12,79.26,79.1,79.18,56448.0,68.9889,69.111,68.9715,69.0412,56448.0
2019-09-05 12:15:00,79.16,79.21,79.07,79.12,46843.0,69.0238,69.0674,68.9453,68.9889,46843.0
2019-09-05 12:20:00,79.12,79.15,79.01,79.1,52182.0,68.9889,69.0151,68.893,68.9715,52182.0
2019-09-05 12:25:00,79.1,79.15,78.97,78.97,62195.0,68.9715,69.0151,68.8581,68.8581,62195.0
2019-09-05 12:30:00,78.97,78.99,78.78,78.86,124837.0,68.8581,68.8756,68.6925,68.7622,124837.0
2019-09-05 12:35:00,78.86,79.0,78.83,78.95,81208.0,68.7622,68.8843,68.7361,68.8407,81208.0
2019-09-05 12:40:00,78.97,79.03,78.89,78.96,47873.0,68.8581,68.9104,68.7884,68.8494,47873.0
2019-09-05 12:45:00,78.97,78.99,78.72,78.85,93955.0,68.8581,68.8756,68.6401,68.7535,93955.0
2019-09-05 12:50:00,78.86,79.0,78.83,78.98,59078.0,68.7622,68.8843,68.7361,68.8669,59078.0
2019-09-05 12:55:00,78.99,79.06,78.96,78.98,61281.0,68.8756,68.9366,68.8494,68.8669,61281.0
2019-09-05 13:00:00,78.98,79.06,78.86,78.93,81159.0,68.8669,68.9366,68.7622,68.8233,81159.0
2019-09-05 13:05:00,78.95,79.0,78.69,78.91,133981.0,68.8407,68.8843,68.614,68.8058,133981.0
2019-09-05 13:10:00,78.91,79.08,78.89,78.94,143086.0,68.8058,68.954,68.7884,68.832,143086.0
2019-09-05 13:15:00,78.95,79.01,78.88,78.98,90581.0,68.8407,68.893,68.7797,68.8669,90581.0
2019-09-05 13:20:00,78.98,78.99,78.85,78.93,56166.0,68.8669,68.8756,68.7535,68.8233,56166.0
2019-09-05 13:25:00,78.94,79.0,78.93,78.99,52324.0,68.832,68.8843,68.8233,68.8756,52324.0
2019-09-05 13:30:00,78.99,79.0,78.95,79.0,47442.0,68.8756,68.8843,68.8407,68.8843,47442.0
2019-09-05 13:35:00,79.0,79.0,78.94,78.98,43162.0,68.8843,68.8843,68.832,68.8669,43162.0
2019-09-05 13:40:00,78.98,79.01,78.97,79.0,86971.0,68.8669,68.893,68.8581,68.8843,86971.0
2019-09-05 13:45:00,79.0,79.03,78.83,78.87,117776.0,68.8843,68.9104,68.7361,68.7709,117776.0
2019-09-05 13:50:00,78.85,78.99,78.79,78.96,46605.0,68.7535,68.8756,68.7012,68.8494,46605.0
2019-09-05 13:55:00,78.97,79.0,78.96,79.0,40493.0,68.8581,68.8843,68.8494,68.8843,40493.0
2019-09-05 14:00:00,78.98,79.0,78.91,78.95,47558.0,68.8669,68.8843,68.8058,68.8407,47558.0
2019-09-05 14:05:00,78.95,79.0,78.93,79.0,60620.0,68.8407,68.8843,68.8233,68.8843,60620.0
2019-09-05 14:10:00,79.0,79.14,78.97,79.08,81616.0,68.8843,69.0064,68.8581,68.954,81616.0
2019-09-05 14:15:00,79.08,79.11,79.0,79.06,60313.0,68.954,68.9802,68.8843,68.9366,60313.0
2019-09-05 14:20:00,79.06,79.1,78.96,79.08,63338.0,68.9366,68.9715,68.8494,68.954,63338.0
2019-09-05 14:25:00,79.08,79.1,79.0,79.04,87153.0,68.954,68.9715,68.8843,68.9192,87153.0
2019-09-05 14:30:00,79.03,79.05,78.95,78.96,84628.0,68.9104,68.9279,68.8407,68.8494,84628.0
2019-09-05 14:35:00,78.97,78.98,78.83,78.86,94153.0,68.8581,68.8669,68.7361,68.7622,94153.0
2019-09-05 14:40:00,78.86,79.05,78.85,79.04,78156.0,68.7622,68.9279,68.7535,68.9192,78156.0
2019-09-05 14:45:00,79.05,79.06,79.02,79.05,108328.0,68.9279,68.9366,68.9017,68.9279,108328.0
2019-09-05 14:50:00,79.05,79.11,79.02,79.08,88625.0,68.9279,68.9802,68.9017,68.954,88625.0
2019-09-05 14:55:00,79.08,79.11,79.05,79.05,62959.0,68.954,68.9802,68.9279,68.9279,62959.0
2019-09-05 15:00:00,79.06,79.15,79.03,79.09,102355.0,68.9366,69.0151,68.9104,68.9628,102355.0
2019-09-05 15:05:00,79.09,79.11,79.04,79.09,88199.0,68.9628,68.9802,68.9192,68.9628,88199.0
2019-09-05 15:10:00,79.1,79.11,79.08,79.1,100727.0,68.9715,68.9802,68.954,68.9715,100727.0
2019-09-05 15:15:00,79.11,79.15,79.07,79.15,72663.0,68.9802,69.0151,68.9453,69.0151,72663.0
2019-09-05 15:20:00,79.15,79.19,79.09,79.18,126912.0,69.0151,69.05,68.9628,69.0412,126912.0
2019-09-05 15:25:00,79.18,79.2,79.08,79.12,119611.0,69.0412,69.0587,68.954,68.9889,119611.0
2019-09-05 15:30:00,79.12,79.16,79.07,79.14,161830.0,68.9889,69.0238,68.9453,69.0064,161830.0
2019-09-05 15:35:00,79.15,79.17,78.93,78.94,145209.0,69.0151,69.0325,68.8233,68.832,145209.0
2019-09-05 15:40:00,78.94,78.99,78.87,78.98,112340.0,68.832,68.8756,68.7709,68.8669,112340.0
2019-09-05 15:45:00,78.97,78.97,78.82,78.84,97062.0,68.8581,68.8581,68.7273,68.7448,97062.0
2019-09-05 15:50:00,78.84,78.86,78.74,78.79,159190.0,68.7448,68.7622,68.6576,68.7012,159190.0
2019-09-05 15:55:00,78.79,79.02,78.78,78.99,419484.0,68.7012,68.9017,68.6925,68.8756,419484.0
2019-09-06 09:30:00,78.96,79.08,78.8,78.86,178765.0,68.8494,68.954,68.7099,68.7622,178765.0
2019-09-06 09:35:00,78.86,78.91,78.44,78.51,73466.0,68.7622,68.8058,68.396,68.457,73466.0
2019-09-06 09:40:00,78.56,78.76,78.52,78.55,57494.0,68.5006,68.675,68.4658,68.4919,57494.0
2019-09-06 09:45:00,78.57,78.9,78.53,78.77,84998.0,68.5094,68.7971,68.4745,68.6837,84998.0
2019-09-06 09:50:00,78.77,78.79,78.59,78.76,61284.0,68.6837,68.7012,68.5268,68.675,61284.0
2019-09-06 09:55:00,78.73,78.77,78.56,78.73,35636.0,68.6489,68.6837,68.5006,68.6489,35636.0
2019-09-06 10:00:00,78.71,78.79,78.69,78.73,37038.0,68.6314,68.7012,68.614,68.6489,37038.0
2019-09-06 10:05:00,78.75,78.78,78.61,78.64,37937.0,68.6663,68.6925,68.5442,68.5704,37937.0
2019-09-06 10:10:00,78.64,78.72,78.6,78.67,25990.0,68.5704,68.6401,68.5355,68.5965,25990.0
2019-09-06 10:15:00,78.69,78.77,78.68,78.73,31558.0,68.614,68.6837,68.6053,68.6489,31558.0
2019-09-06 10:20:00,78.73,78.84,78.69,78.79,50278.0,68.6489,68.7448,68.614,68.7012,50278.0
2019-09-06 10:25:00,78.8,78.82,78.67,78.69,30100.0,68.7099,68.7273,68.5965,68.614,30100.0
2019-09-06 10:30:00,78.71,78.73,78.52,78.56,55343.0,68.6314,68.6489,68.4658,68.5006,55343.0
2019-09-06 10:35:00,78.57,78.7,78.55,78.6,36987.0,68.5094,68.6227,68.4919,68.5355,36987.0
2019-09-06 10:40:00,78.59,78.68,78.59,78.67,30192.0,68.5268,68.6053,68.5268,68.5965,30192.0
2019-09-06 10:45:00,78.67,78.79,78.64,78.79,27790.0,68.5965,68.7012,68.5704,68.7012,27790.0
2019-09-06 10:50:00,78.8,78.83,78.74,78.78,45537.0,68.7099,68.7361,68.6576,68.6925,45537.0
2019-09-06 10:55:00,78.78,78.78,78.64,78.7,67172.0,68.6925,68.6925,68.5704,68.6227,67172.0
2019-09-06 11:00:00,78.69,78.74,78.64,78.66,74192.0,68.614,68.6576,68.5704,68.5878,74192.0
2019-09-06 11:05:00,78.66,78.73,78.62,78.72,118843.0,68.5878,68.6489,68.5529,68.6401,118843.0
2019-09-06 11:10:00,78.7,78.73,78.59,78.62,77811.0,68.6227,68.6489,68.5268,68.5529,77811.0
2019-09-06 11:15:00,78.62,78.66,78.54,78.63,71001.0,68.5529,68.5878,68.4832,68.5617,71001.0
2019-09-06 11:20:00,78.65,78.67,78.54,78.55,78134.0,68.5791,68.5965,68.4832,68.4919,78134.0
2019-09-06 11:25:00,78.56,78.61,78.51,78.55,37167.0,68.5006,68.5442,68.457,68.4919,37167.0
2019-09-06 11:30:00,78.56,78.58,78.47,78.57,53512.0,68.5006,68.5181,68.4222,68.5094,53512.0
2019-09-06 11:35:00,78.57,78.68,78.5,78.65,75144.0,68.5094,68.6053,68.4483,68.5791,75144.0
2019-09-06 11:40:00,78.64,78.79,78.6,78.77,26566.0,68.5704,68.7012,68.5355,68.6837,26566.0
2019-09-06 11:45:00,78.76,78.78,78.73,78.77,21141.0,68.675,68.6925,68.6489,68.6837,21141.0
2019-09-06 11:50:00,78.76,78.8,78.7,78.7,34645.0,68.675,68.7099,68.6227,68.6227,34645.0
2019-09-06 11:55:00,78.72,78.76,78.68,78.7,24243.0,68.6401,68.675,68.6053,68.6227,24243.0
2019-09-06 12:00:00,78.71,78.78,78.67,78.75,24895.0,68.6314,68.6925,68.5965,68.6663,24895.0
2019-09-06 12:05:00,78.76,78.78,78.74,78.76,13699.0,68.675,68.6925,68.6576,68.675,13699.0
2019-09-06 12:10:00,78.77,78.78,78.72,78.76,28753.0,68.6837,68.6925,68.6401,68.675,28753.0
2019-09-06 12:15:00,78.77,78.79,78.69,78.74,23182.0,68.6837,68.7012,68.614,68.6576,23182.0
2019-09-06 12:20:00,78.73,78.76,78.68,78.68,16529.0,68.6489,68.675,68.6053,68.6053,16529.0
2019-09-06 12:25:00,78.69,78.76,78.68,78.74,25600.0,68.614,68.675,68.6053,68.6576,25600.0
2019-09-06 12:30:00,78.76,78.77,78.68,78.7,31292.0,68.675,68.6837,68.6053,68.6227,31292.0
2019-09-06 12:35:00,78.71,78.75,78.59,78.61,54430.0,68.6314,68.6663,68.5268,68.5442,54430.0
2019-09-06 12:40:00,78.62,78.67,78.59,78.66,48692.0,68.5529,68.5965,68.5268,68.5878,48692.0
2019-09-06 12:45:00,78.66,78.67,78.59,78.65,22328.0,68.5878,68.5965,68.5268,68.5791,22328.0
2019-09-06 12:50:00,78.64,78.71,78.57,78.69,27473.0,68.5704,68.6314,68.5094,68.614,27473.0
2019-09-06 12:55:00,78.69,78.74,78.62,78.66,28345.0,68.614,68.6576,68.5529,68.5878,28345.0
2019-09-06 13:00:00,78.67,78.74,78.62,78.73,31068.0,68.5965,68.6576,68.5529,68.6489,31068.0
2019-09-06 13:05:00,78.71,78.72,78.6,78.62,25791.0,68.6314,68.6401,68.5355,68.5529,25791.0
2019-09-06 13:10:00,78.61,78.65,78.57,78.6,26624.0,68.5442,68.5791,68.5094,68.5355,26624.0
2019-09-06 13:15:00,78.6,78.63,78.53,78.58,45089.0,68.5355,68.5617,68.4745,68.5181,45089.0
2019-09-06 13:20:00,78.59,78.6,78.55,78.58,21934.0,68.5268,68.5355,68.4919,68.5181,21934.0
2019-09-06 13:25:00,78.57,78.58,78.48,78.54,56931.0,68.5094,68.5181,68.4309,68.4832,56931.0
2019-09-06 13:30:00,78.53,78.61,78.52,78.55,55703.0,68.4745,68.5442,68.4658,68.4919,55703.0
2019-09-06 13:35:00,78.55,78.59,78.51,78.58,20509.0,68.4919,68.5268,68.457,68.5181,20509.0
2019-09-06 13:40:00,78.56,78.56,78.48,78.53,21844.0,68.5006,68.5006,68.4309,68.4745,21844.0
2019-09-06 13:45:00,78.52,78.56,78.49,78.54,22962.0,68.4658,68.5006,68.4396,68.4832,22962.0
2019-09-06 13:50:00,78.54,78.6,78.54,78.59,19036.0,68.4832,68.5355,68.4832,68.5268,19036.0
2019-09-06 13:55:00,78.6,78.67,78.59,78.65,20121.0,68.5355,68.5965,68.5268,68.5791,20121.0
2019-09-06 14:00:00,78.66,78.68,78.62,78.66,29271.0,68.5878,68.6053,68.5529,68.5878,29271.0
2019-09-06 14:05:00,78.65,78.67,78.62,78.67,18630.0,68.5791,68.5965,68.5529,68.5965,18630.0
2019-09-06 14:10:00,78.67,78.73,78.64,78.7,25500.0,68.5965,68.6489,68.5704,68.6227,25500.0
2019-09-06 14:15:00,78.71,78.76,78.67,78.75,27285.0,68.6314,68.675,68.5965,68.6663,27285.0
2019-09-06 14:20:00,78.75,78.77,78.73,78.74,24176.0,68.6663,68.6837,68.6489,68.6576,24176.0
2019-09-06 14:25:00,78.74,78.77,78.72,78.77,24814.0,68.6576,68.6837,68.6401,68.6837,24814.0
2019-09-06 14:30:00,78.77,78.84,78.73,78.83,39030.0,68.6837,68.7448,68.6489,68.7361,39030.0
2019-09-06 14:35:00,78.83,78.86,78.77,78.79,45098.0,68.7361,68.7622,68.6837,68.7012,45098.0
2019-09-06 14:40:00,78.79,78.79,78.74,78.78,22679.0,68.7012,68.7012,68.6576,68.6925,22679.0
2019-09-06 14:45:00,78.78,78.79,78.68,78.68,70342.0,68.6925,68.7012,68.6053,68.6053,70342.0
2019-09-06 14:50:00,78.68,78.69,78.65,78.66,32089.0,68.6053,68.614,68.5791,68.5878,32089.0
2019-09-06 14:55:00,78.67,78.68,78.63,78.63,26949.0,68.5965,68.6053,68.5617,68.5617,26949.0
2019-09-06 15:00:00,78.64,78.65,78.62,78.65,40347.0,68.5704,68.5791,68.5529,68.5791,40347.0
2019-09-06 15:05:00,78.64,78.66,78.61,78.64,71918.0,68.5704,68.5878,68.5442,68.5704,71918.0
2019-09-06 15:10:00,78.64,78.82,78.63,78.82,48118.0,68.5704,68.7273,68.5617,68.7273,48118.0
2019-09-06 15:15:00,78.81,78.85,78.78,78.81,40914.0,68.7186,68.7535,68.6925,68.7186,40914.0
2019-09-06 15:20:00,78.81,78.87,78.8,78.85,45131.0,68.7186,68.7709,68.7099,68.7535,45131.0
2019-09-06 15:25:00,78.84,78.87,78.83,78.87,33744.0,68.7448,68.7709,68.7361,68.7709,33744.0
2019-09-06 15:30:00,78.87,78.93,78.86,78.91,43104.0,68.7709,68.8233,68.7622,68.8058,43104.0
2019-09-06 15:35:00,78.91,78.92,78.86,78.89,53023.0,68.8058,68.8145,68.7622,68.7884,53023.0
2019-09-06 15:40:00,78.89,78.94,78.87,78.9,44214.0,68.7884,68.832,68.7709,68.7971,44214.0
2019-09-06 15:45:00,78.9,78.91,78.84,78.88,64522.0,68.7971,68.8058,68.7448,68.7797,64522.0
2019-09-06 15:50:00,78.88,78.92,78.81,78.87,113867.0,68.7797,68.8145,68.7186,68.7709,113867.0
2019-09-06 15:55:00,78.87,78.95,78.74,78.86,307068.0,68.7709,68.8407,68.6576,68.7622,307068.0
2019-09-09 09:30:00,79.08,79.45,78.56,78.89,206930.0,68.954,69.2767,68.5006,68.7884,206930.0
2019-09-09 09:35:00,78.95,78.98,78.7,78.87,97891.0,68.8407,68.8669,68.6227,68.7709,97891.0
2019-09-09 09:40:00,78.93,79.06,78.83,78.97,83473.0,68.8233,68.9366,68.7361,68.8581,83473.0
2019-09-09 09:45:00,78.97,79.05,78.84,78.95,64685.0,68.8581,68.9279,68.7448,68.8407,64685.0
2019-09-09 09:50:00,78.94,79.02,78.88,78.92,51495.0,68.832,68.9017,68.7797,68.8145,51495.0
2019-09-09 09:55:00,78.96,78.96,78.7,78.74,56055.0,68.8494,68.8494,68.6227,68.6576,56055.0
2019-09-09 10:00:00,78.76,78.88,78.7,78.8,41092.0,68.675,68.7797,68.6227,68.7099,41092.0
2019-09-09 10:05:00,78.8,78.85,78.72,78.73,46306.0,68.7099,68.7535,68.6401,68.6489,46306.0
2019-09-09 10:10:00,78.74,78.88,78.62,78.79,90194.0,68.6576,68.7797,68.5529,68.7012,90194.0
2019-09-09 10:15:00,78.81,78.88,78.78,78.79,58470.0,68.7186,68.7797,68.6925,68.7012,58470.0
2019-09-09 10:20:00,78.81,78.95,78.69,78.92,29287.0,68.7186,68.8407,68.614,68.8145,29287.0
2019-09-09 10:25:00,78.92,78.95,78.71,78.74,80121.0,68.8145,68.8407,68.6314,68.6576,80121.0
2019-09-09 10:30:00,78.73,78.75,78.55,78.72,104576.0,68.6489,68.6663,68.4919,68.6401,104576.0
2019-09-09 10:35:00,78.72,78.72,78.6,78.67,37493.0,68.6401,68.6401,68.5355,68.5965,37493.0
2019-09-09 10:40:00,78.67,78.8,78.66,78.74,77828.0,68.5965,68.7099,68.5878,68.6576,77828.0
2019-09-09 10:45:00,78.75,78.79,78.64,78.67,89753.0,68.6663,68.7012,68.5704,68.5965,89753.0
2019-09-09 10:50:00,78.67,78.83,78.67,78.8,45697.0,68.5965,68.7361,68.5965,68.7099,45697.0
2019-09-09 10:55:00,78.79,78.85,78.72,78.81,45724.0,68.7012,68.7535,68.6401,68.7186,45724.0
2019-09-09 11:00:00,78.78,78.9,78.71,78.88,70780.0,68.6925,68.7971,68.6314,68.7797,70780.0
2019-09-09 11:05:00,78.88,79.02,78.83,78.98,99279.0,68.7797,68.9017,68.7361,68.8669,99279.0
2019-09-09 11:10:00,78.99,79.0,78.86,78.89,60728.0,68.8756,68.8843,68.7622,68.7884,60728.0
2019-09-09 11:15:00,78.88,78.95,78.8,78.95,75344.0,68.7797,68.8407,68.7099,68.8407,75344.0
2019-09-09 11:20:00,78.96,78.97,78.83,78.91,45485.0,68.8494,68.8581,68.7361,68.8058,45485.0
2019-09-09 11:25:00,78.9,78.99,78.84,78.95,87459.0,68.7971,68.8756,68.7448,68.8407,87459.0
2019-09-09 11:30:00,78.95,78.96,78.87,78.87,44309.0,68.8407,68.8494,68.7709,68.7709,44309.0
2019-09-09 11:35:00,78.89,78.97,78.87,78.88,37873.0,68.7884,68.8581,68.7709,68.7797,37873.0
2019-09-09 11:40:00,78.88,78.96,78.82,78.89,39252.0,68.7797,68.8494,68.7273,68.7884,39252.0
2019-09-09 11:45:00,78.9,78.95,78.89,78.93,37509.0,68.7971,68.8407,68.7884,68.8233,37509.0
2019-09-09 11:50:00,78.92,78.93,78.85,78.88,38903.0,68.8145,68.8233,68.7535,68.7797,38903.0
2019-09-09 11:55:00,78.87,78.88,78.75,78.75,43294.0,68.7709,68.7797,68.6663,68.6663,43294.0
2019-09-09 12:00:00,78.76,78.81,78.67,78.71,51002.0,68.675,68.7186,68.5965,68.6314,51002.0
2019-09-09 12:05:00,78.7,78.72,78.57,78.58,54502.0,68.6227,68.6401,68.5094,68.5181,54502.0
2019-09-09 12:10:00,78.57,78.57,78.37,78.38,64736.0,68.5094,68.5094,68.335,68.3437,64736.0
2019-09-09 12:15:00,78.39,78.39,78.25,78.26,38796.0,68.3524,68.3524,68.2303,68.239,38796.0
2019-09-09 12:20:00,78.25,78.3,78.21,78.26,66615.0,68.2303,68.2739,68.1954,68.239,66615.0
2019-09-09 12:25:00,78.25,78.25,78.12,78.12,47388.0,68.2303,68.2303,68.117,68.117,47388.0
2019-09-09 12:30:00,78.11,78.19,78.09,78.17,44063.0,68.1083,68.178,68.0908,68.1606,44063.0
2019-09-09 12:35:00,78.17,78.17,77.96,78.01,91955.0,68.1606,68.1606,67.9775,68.0211,91955.0
2019-09-09 12:40:00,78.03,78.15,78.03,78.12,28502.0,68.0385,68.1431,68.0385,68.117,28502.0
2019-09-09 12:45:00,78.13,78.14,78.01,78.05,28845.0,68.1257,68.1344,68.0211,68.0559,28845.0
2019-09-09 12:50:00,78.04,78.17,78.04,78.09,27533.0,68.0472,68.1606,68.0472,68.0908,27533.0
2019-09-09 12:55:00,78.09,78.24,78.09,78.21,20634.0,68.0908,68.2216,68.0908,68.1954,20634.0
2019-09-09 13:00:00,78.21,78.34,78.18,78.24,44102.0,68.1954,68.3088,68.1693,68.2216,44102.0
2019-09-09 13:05:00,78.24,78.27,78.16,78.25,58890.0,68.2216,68.2478,68.1518,68.2303,58890.0
2019-09-09 13:10:00,78.27,78.3,78.18,78.2,20808.0,68.2478,68.2739,68.1693,68.1867,20808.0
2019-09-09 13:15:00,78.2,78.24,78.19,78.19,14836.0,68.1867,68.2216,68.178,68.178,14836.0
2019-09-09 13:20:00,78.19,78.22,78.14,78.16,18419.0,68.178,68.2042,68.1344,68.1518,18419.0
2019-09-09 13:25:00,78.17,78.18,78.12,78.14,17196.0,68.1606,68.1693,68.117,68.1344,17196.0
2019-09-09 13:30:00,78.14,78.17,78.07,78.17,36428.0,68.1344,68.1606,68.0734,68.1606,36428.0
2019-09-09 13:35:00,78.17,78.18,78.09,78.15,21378.0,68.1606,68.1693,68.0908,68.1431,21378.0
2019-09-09 13:40:00,78.15,78.17,78.08,78.13,22075.0,68.1431,68.1606,68.0821,68.1257,22075.0
2019-09-09 13:45:00,78.13,78.16,78.09,78.16,19080.0,68.1257,68.1518,68.0908,68.1518,19080.0
2019-09-09 13:50:00,78.15,78.23,78.13,78.22,18346.0,68.1431,68.2129,68.1257,68.2042,18346.0
2019-09-09 13:55:00,78.22,78.22,78.06,78.06,37589.0,68.2042,68.2042,68.0647,68.0647,37589.0
2019-09-09 14:00:00,78.06,78.13,78.04,78.09,32070.0,68.0647,68.1257,68.0472,68.0908,32070.0
2019-09-09 14:05:00,78.09,78.11,78.06,78.11,17514.0,68.0908,68.1083,68.0647,68.1083,17514.0
2019-09-09 14:10:00,78.11,78.15,78.06,78.11,24776.0,68.1083,68.1431,68.0647,68.1083,24776.0
2019-09-09 14:15:00,78.12,78.27,78.09,78.26,49530.0,68.117,68.2478,68.0908,68.239,49530.0
2019-09-09 14:20:00,78.25,78.32,78.22,78.22,113495.0,68.2303,68.2914,68.2042,68.2042,113495.0
2019-09-09 14:25:00,78.23,78.24,78.14,78.17,37830.0,68.2129,68.2216,68.1344,68.1606,37830.0
2019-09-09 14:30:00,78.17,78.35,78.14,78.33,71696.0,68.1606,68.3175,68.1344,68.3001,71696.0
2019-09-09 14:35:00,78.34,78.4,78.26,78.35,34437.0,68.3088,68.3611,68.239,68.3175,34437.0
2019-09-09 14:40:00,78.34,78.39,78.29,78.33,48398.0,68.3088,68.3524,68.2652,68.3001,48398.0
2019-09-09 14:45:00,78.35,78.36,78.27,78.27,21640.0,68.3175,68.3262,68.2478,68.2478,21640.0
2019-09-09 14:50:00,78.29,78.3,78.21,78.21,22548.0,68.2652,68.2739,68.1954,68.1954,22548.0
2019-09-09 14:55:00,78.22,78.35,78.22,78.31,42104.0,68.2042,68.3175,68.2042,68.2826,42104.0
2019-09-09 15:00:00,78.31,78.43,78.26,78.35,120299.0,68.2826,68.3873,68.239,68.3175,120299.0
2019-09-09 15:05:00,78.35,78.36,78.26,78.28,47045.0,68.3175,68.3262,68.239,68.2565,47045.0
2019-09-09 15:10:00,78.27,78.35,78.23,78.35,55605.0,68.2478,68.3175,68.2129,68.3175,55605.0
2019-09-09 15:15:00,78.36,78.4,78.3,78.38,46092.0,68.3262,68.3611,68.2739,68.3437,46092.0
2019-09-09 15:20:00,78.38,78.4,78.3,78.3,47513.0,68.3437,68.3611,68.2739,68.2739,47513.0
2019-09-09 15:25:00,78.32,78.33,78.25,78.28,30560.0,68.2914,68.3001,68.2303,68.2565,30560.0
2019-09-09 15:30:00,78.29,78.3,78.25,78.3,50421.0,68.2652,68.2739,68.2303,68.2739,50421.0
2019-09-09 15:35:00,78.3,78.34,78.25,78.33,61441.0,68.2739,68.3088,68.2303,68.3001,61441.0
2019-09-09 15:40:00,78.33,78.34,78.27,78.27,43722.0,68.3001,68.3088,68.2478,68.2478,43722.0
2019-09-09 15:45:00,78.28,78.31,78.22,78.22,57243.0,68.2565,68.2826,68.2042,68.2042,57243.0
2019-09-09 15:50:00,78.24,78.28,78.21,78.22,75004.0,68.2216,68.2565,68.1954,68.2042,75004.0
2019-09-09 15:55:00,78.21,78.25,78.08,78.23,288701.0,68.1954,68.2303,68.0821,68.2129,288701.0
2019-09-10 09:30:00,78.04,78.55,78.02,78.13,137864.0,68.0472,68.4919,68.0298,68.1257,137864.0
2019-09-10 09:35:00,78.09,78.09,77.6,77.62,40715.0,68.0908,68.0908,67.6636,67.681,40715.0
2019-09-10 09:40:00,77.64,77.64,77.34,77.49,118646.0,67.6984,67.6984,67.4368,67.5676,118646.0
2019-09-10 09:45:00,77.49,77.86,77.41,77.77,94104.0,67.5676,67.8903,67.4979,67.8118,94104.0
2019-09-10 09:50:00,77.77,77.88,77.65,77.71,60300.0,67.8118,67.9077,67.7072,67.7595,60300.0
2019-09-10 09:55:00,77.75,77.92,77.67,77.9,41800.0,67.7943,67.9426,67.7246,67.9251,41800.0
2019-09-10 10:00:00,77.86,77.99,77.78,77.91,51963.0,67.8903,68.0036,67.8205,67.9339,51963.0
2019-09-10 10:05:00,77.88,77.98,77.81,77.83,42556.0,67.9077,67.9949,67.8467,67.8641,42556.0
2019-09-10 10:10:00,77.84,77.95,77.7,77.91,32273.0,67.8728,67.9687,67.7508,67.9339,32273.0
2019-09-10 10:15:00,77.91,78.01,77.88,77.94,32300.0,67.9339,68.0211,67.9077,67.96,32300.0
2019-09-10 10:20:00,77.94,78.0,77.88,77.97,40533.0,67.96,68.0123,67.9077,67.9862,40533.0
2019-09-10 10:25:00,77.97,78.02,77.91,77.99,34209.0,67.9862,68.0298,67.9339,68.0036,34209.0
2019-09-10 10:30:00,78.01,78.03,77.91,77.98,27665.0,68.0211,68.0385,67.9339,67.9949,27665.0
2019-09-10 10:35:00,77.99,78.09,77.92,78.04,34567.0,68.0036,68.0908,67.9426,68.0472,34567.0
2019-09-10 10:40:00,78.0,78.14,78.0,78.12,68024.0,68.0123,68.1344,68.0123,68.117,68024.0
2019-09-10 10:45:00,78.14,78.16,78.05,78.11,36792.0,68.1344,68.1518,68.0559,68.1083,36792.0
2019-09-10 10:50:00,78.1,78.18,78.0,78.0,33714.0,68.0995,68.1693,68.0123,68.0123,33714.0
2019-09-10 10:55:00,78.01,78.04,77.84,77.85,95826.0,68.0211,68.0472,67.8728,67.8815,95826.0
2019-09-10 11:00:00,77.83,77.87,77.74,77.84,42367.0,67.8641,67.899,67.7856,67.8728,42367.0
2019-09-10 11:05:00,77.85,77.88,77.79,77.84,39005.0,67.8815,67.9077,67.8292,67.8728,39005.0
2019-09-10 11:10:00,77.84,77.89,77.8,77.88,42659.0,67.8728,67.9164,67.8379,67.9077,42659.0
2019-09-10 11:15:00,77.87,77.93,77.76,77.85,43326.0,67.899,67.9513,67.8031,67.8815,43326.0
2019-09-10 11:20:00,77.86,77.87,77.77,77.85,32264.0,67.8903,67.899,67.8118,67.8815,32264.0
2019-09-10 11:25:00,77.83,77.88,77.7,77.84,56789.0,67.8641,67.9077,67.7508,67.8728,56789.0
2019-09-10 11:30:00,77.83,77.89,77.78,77.86,59126.0,67.8641,67.9164,67.8205,67.8903,59126.0
2019-09-10 11:35:00,77.87,77.89,77.75,77.87,31289.0,67.899,67.9164,67.7943,67.899,31289.0
2019-09-10 11:40:00,77.88,77.89,77.76,77.85,17686.0,67.9077,67.9164,67.8031,67.8815,17686.0
2019-09-10 11:45:00,77.84,78.18,77.8,78.03,108180.0,67.8728,68.1693,67.8379,68.0385,108180.0
2019-09-10 11:50:00,78.04,78.24,78.01,78.21,57076.0,68.0472,68.2216,68.0211,68.1954,57076.0
2019-09-10 11:55:00,78.23,78.24,78.07,78.1,42503.0,68.2129,68.2216,68.0734,68.0995,42503.0
2019-09-10 12:00:00,78.11,78.14,77.84,77.93,30015.0,68.1083,68.1344,67.8728,67.9513,30015.0
2019-09-10 12:05:00,77.92,77.95,77.84,77.89,51867.0,67.9426,67.9687,67.8728,67.9164,51867.0
2019-09-10 12:10:00,77.89,78.09,77.88,78.03,20712.0,67.9164,68.0908,67.9077,68.0385,20712.0
2019-09-10 12:15:00,78.03,78.18,78.03,78.16,29338.0,68.0385,68.1693,68.0385,68.1518,29338.0
2019-09-10 12:20:00,78.16,78.37,78.12,78.32,52482.0,68.1518,68.335,68.117,68.2914,52482.0
2019-09-10 12:25:00,78.31,78.4,78.28,78.37,45910.0,68.2826,68.3611,68.2565,68.335,45910.0
2019-09-10 12:30:00,78.39,78.46,78.37,78.39,45194.0,68.3524,68.4134,68.335,68.3524,45194.0
2019-09-10 12:35:00,78.39,78.48,78.35,78.37,61055.0,68.3524,68.4309,68.3175,68.335,61055.0
2019-09-10 12:40:00,78.36,78.45,78.34,78.42,31895.0,68.3262,68.4047,68.3088,68.3786,31895.0
2019-09-10 12:45:00,78.42,78.54,78.41,78.51,50595.0,68.3786,68.4832,68.3698,68.457,50595.0
2019-09-10 12:50:00,78.51,78.73,78.51,78.71,135950.0,68.457,68.6489,68.457,68.6314,135950.0
2019-09-10 12:55:00,78.71,78.72,78.52,78.53,32993.0,68.6314,68.6401,68.4658,68.4745,32993.0
2019-09-10 13:00:00,78.54,78.56,78.44,78.45,34943.0,68.4832,68.5006,68.396,68.4047,34943.0
2019-09-10 13:05:00,78.45,78.46,78.3,78.3,50275.0,68.4047,68.4134,68.2739,68.2739,50275.0
2019-09-10 13:10:00,78.3,78.37,78.26,78.33,33554.0,68.2739,68.335,68.239,68.3001,33554.0
2019-09-10 13:15:00,78.32,78.32,78.13,78.23,34459.0,68.2914,68.2914,68.1257,68.2129,34459.0
2019-09-10 13:20:00,78.23,78.32,78.19,78.32,20224.0,68.2129,68.2914,68.178,68.2914,20224.0
2019-09-10 13:25:00,78.32,78.37,78.29,78.34,21271.0,68.2914,68.335,68.2652,68.3088,21271.0
2019-09-10 13:30:00,78.34,78.49,78.34,78.37,32676.0,68.3088,68.4396,68.3088,68.335,32676.0
2019-09-10 13:35:00,78.37,78.41,78.32,78.37,43877.0,68.335,68.3698,68.2914,68.335,43877.0
2019-09-10 13:40:00,78.37,78.44,78.34,78.41,25504.0,68.335,68.396,68.3088,68.3698,25504.0
2019-09-10 13:45:00,78.4,78.42,78.36,78.38,13429.0,68.3611,68.3786,68.3262,68.3437,13429.0
2019-09-10 13:50:00,78.39,78.48,78.39,78.4,26178.0,68.3524,68.4309,68.3524,68.3611,26178.0
2019-09-10 13:55:00,78.39,78.41,78.3,78.32,18015.0,68.3524,68.3698,68.2739,68.2914,18015.0
2019-09-10 14:00:00,78.31,78.33,78.25,78.25,19137.0,68.2826,68.3001,68.2303,68.2303,19137.0
2019-09-10 14:05:00,78.25,78.35,78.23,78.31,22484.0,68.2303,68.3175,68.2129,68.2826,22484.0
2019-09-10 14:10:00,78.3,78.41,78.3,78.36,32428.0,68.2739,68.3698,68.2739,68.3262,32428.0
2019-09-10 14:15:00,78.38,78.43,78.34,78.41,37479.0,68.3437,68.3873,68.3088,68.3698,37479.0
2019-09-10 14:20:00,78.4,78.65,78.39,78.62,30000.0,68.3611,68.5791,68.3524,68.5529,30000.0
2019-09-10 14:25:00,78.62,78.65,78.55,78.58,22182.0,68.5529,68.5791,68.4919,68.5181,22182.0
2019-09-10 14:30:00,78.57,78.6,78.5,78.57,27674.0,68.5094,68.5355,68.4483,68.5094,27674.0
2019-09-10 14:35:00,78.56,78.57,78.4,78.47,38077.0,68.5006,68.5094,68.3611,68.4222,38077.0
2019-09-10 14:40:00,78.46,78.47,78.35,78.37,23572.0,68.4134,68.4222,68.3175,68.335,23572.0
2019-09-10 14:45:00,78.39,78.43,78.31,78.31,23212.0,68.3524,68.3873,68.2826,68.2826,23212.0
2019-09-10 14:50:00,78.32,78.38,78.3,78.36,21092.0,68.2914,68.3437,68.2739,68.3262,21092.0
2019-09-10 14:55:00,78.36,78.41,78.35,78.39,25752.0,68.3262,68.3698,68.3175,68.3524,25752.0
2019-09-10 15:00:00,78.39,78.5,78.38,78.47,36663.0,68.3524,68.4483,68.3437,68.4222,36663.0
2019-09-10 15:05:00,78.45,78.49,78.4,78.41,30452.0,68.4047,68.4396,68.3611,68.3698,30452.0
2019-09-10 15:10:00,78.41,78.42,78.35,78.4,48998.0,68.3698,68.3786,68.3175,68.3611,48998.0
2019-09-10 15:15:00,78.4,78.46,78.38,78.45,31118.0,68.3611,68.4134,68.3437,68.4047,31118.0
2019-09-10 15:20:00,78.44,78.45,78.3,78.32,41204.0,68.396,68.4047,68.2739,68.2914,41204.0
2019-09-10 15:25:00,78.31,78.34,78.28,78.29,31316.0,68.2826,68.3088,68.2565,68.2652,31316.0
2019-09-10 15:30:00,78.29,78.34,78.25,78.34,39648.0,68.2652,68.3088,68.2303,68.3088,39648.0
2019-09-10 15:35:00,78.34,78.38,78.32,78.36,42356.0,68.3088,68.3437,68.2914,68.3262,42356.0
2019-09-10 15:40:00,78.36,78.47,78.36,78.45,48210.0,68.3262,68.4222,68.3262,68.4047,48210.0
2019-09-10 15:45:00,78.45,78.55,78.44,78.48,112479.0,68.4047,68.4919,68.396,68.4309,112479.0
2019-09-10 15:50:00,78.49,78.52,78.41,78.45,103622.0,68.4396,68.4658,68.3698,68.4047,103622.0
2019-09-10 15:55:00,78.45,78.88,78.44,78.71,578945.0,68.4047,68.7797,68.396,68.6314,578945.0
2019-09-11 09:30:00,78.19,78.57,78.12,78.5,202136.0,68.707,69.041,68.6455,68.9795,202136.0
2019-09-11 09:35:00,78.49,78.54,78.29,78.54,88751.0,68.9707,69.0146,68.7949,69.0146,88751.0
2019-09-11 09:40:00,78.54,78.63,78.33,78.45,55021.0,69.0146,69.0937,68.8301,68.9355,55021.0
2019-09-11 09:45:00,78.46,79.05,78.46,79.03,115947.0,68.9443,69.4627,68.9443,69.4452,115947.0
2019-09-11 09:50:00,79.04,79.05,78.84,78.85,86683.0,69.454,69.4627,69.2782,69.287,86683.0
2019-09-11 09:55:00,78.85,79.03,78.77,79.03,61443.0,69.287,69.4452,69.2167,69.4452,61443.0
2019-09-11 10:00:00,79.05,79.33,78.94,79.22,98473.0,69.4627,69.7088,69.3661,69.6121,98473.0
2019-09-11 10:05:00,79.19,79.3,79.11,79.21,60528.0,69.5858,69.6824,69.5155,69.6033,60528.0
2019-09-11 10:10:00,79.19,79.31,79.13,79.3,136512.0,69.5858,69.6912,69.533,69.6824,136512.0
2019-09-11 10:15:00,79.3,79.38,79.1,79.21,62187.0,69.6824,69.7527,69.5067,69.6033,62187.0
2019-09-11 10:20:00,79.23,79.28,79.08,79.23,25200.0,69.6209,69.6649,69.4891,69.6209,25200.0
2019-09-11 10:25:00,79.2,79.28,79.17,79.21,35272.0,69.5946,69.6649,69.5682,69.6033,35272.0
2019-09-11 10:30:00,79.24,79.29,79.11,79.13,24005.0,69.6297,69.6736,69.5155,69.533,24005.0
2019-09-11 10:35:00,79.15,79.32,79.14,79.32,43126.0,69.5506,69.7,69.5418,69.7,43126.0
2019-09-11 10:40:00,79.31,79.31,79.16,79.29,30155.0,69.6912,69.6912,69.5594,69.6736,30155.0
2019-09-11 10:45:00,79.27,79.3,79.21,79.26,27852.0,69.6561,69.6824,69.6033,69.6473,27852.0
2019-09-11 10:50:00,79.26,79.29,79.18,79.24,39743.0,69.6473,69.6736,69.577,69.6297,39743.0
2019-09-11 10:55:00,79.24,79.26,79.13,79.18,54579.0,69.6297,69.6473,69.533,69.577,54579.0
2019-09-11 11:00:00,79.18,79.27,79.17,79.2,54983.0,69.577,69.6561,69.5682,69.5946,54983.0
2019-09-11 11:05:00,79.19,79.19,79.05,79.08,36427.0,69.5858,69.5858,69.4627,69.4891,36427.0
2019-09-11 11:10:00,79.09,79.19,79.08,79.16,51452.0,69.4979,69.5858,69.4891,69.5594,51452.0
2019-09-11 11:15:00,79.17,79.2,79.12,79.16,57211.0,69.5682,69.5946,69.5243,69.5594,57211.0
2019-09-11 11:20:00,79.17,79.22,79.12,79.17,28494.0,69.5682,69.6121,69.5243,69.5682,28494.0
2019-09-11 11:25:00,79.2,79.25,79.05,79.08,45051.0,69.5946,69.6385,69.4627,69.4891,45051.0
2019-09-11 11:30:00,79.08,79.25,79.08,79.2,34539.0,69.4891,69.6385,69.4891,69.5946,34539.0
2019-09-11 11:35:00,79.2,79.24,79.15,79.17,24451.0,69.5946,69.6297,69.5506,69.5682,24451.0
2019-09-11 11:40:00,79.19,79.24,79.12,79.21,35624.0,69.5858,69.6297,69.5243,69.6033,35624.0
2019-09-11 11:45:00,79.2,79.23,79.11,79.11,34246.0,69.5946,69.6209,69.5155,69.5155,34246.0
2019-09-11 11:50:00,79.11,79.15,79.05,79.12,43576.0,69.5155,69.5506,69.4627,69.5243,43576.0
2019-09-11 11:55:00,79.1,79.11,79.03,79.04,36753.0,69.5067,69.5155,69.4452,69.454,36753.0
2019-09-11 12:00:00,79.05,79.15,79.05,79.11,29212.0,69.4627,69.5506,69.4627,69.5155,29212.0
2019-09-11 12:05:00,79.13,79.16,79.06,79.08,21838.0,69.533,69.5594,69.4715,69.4891,21838.0
2019-09-11 12:10:00,79.09,79.16,79.02,79.02,27691.0,69.4979,69.5594,69.4364,69.4364,27691.0
2019-09-11 12:15:00,79.01,79.02,78.93,78.98,31805.0,69.4276,69.4364,69.3573,69.4012,31805.0
2019-09-11 12:20:00,78.98,79.0,78.78,78.87,91147.0,69.4012,69.4188,69.2255,69.3046,91147.0
2019-09-11 12:25:00,78.87,78.89,78.6,78.79,147243.0,69.3046,69.3222,69.0673,69.2343,147243.0
2019-09-11 12:30:00,78.81,79.02,78.78,78.97,71169.0,69.2519,69.4364,69.2255,69.3924,71169.0
2019-09-11 12:35:00,78.97,79.0,78.92,78.99,41799.0,69.3924,69.4188,69.3485,69.41,41799.0
2019-09-11 12:40:00,78.98,79.09,78.95,79.06,43266.0,69.4012,69.4979,69.3749,69.4715,43266.0
2019-09-11 12:45:00,79.07,79.19,79.02,79.15,50322.0,69.4803,69.5858,69.4364,69.5506,50322.0
2019-09-11 12:50:00,79.13,79.29,79.13,79.28,53442.0,69.533,69.6736,69.533,69.6649,53442.0
2019-09-11 12:55:00,79.28,79.39,79.16,79.23,90315.0,69.6649,69.7615,69.5594,69.6209,90315.0
2019-09-11 13:00:00,79.25,79.39,79.25,79.26,55976.0,69.6385,69.7615,69.6385,69.6473,55976.0
2019-09-11 13:05:00,79.28,79.37,79.27,79.32,20812.0,69.6649,69.7439,69.6561,69.7,20812.0
2019-09-11 13:10:00,79.34,79.41,79.32,79.34,51170.0,69.7176,69.7791,69.7,69.7176,51170.0
2019-09-11 13:15:00,79.35,79.36,79.26,79.29,28935.0,69.7264,69.7352,69.6473,69.6736,28935.0
2019-09-11 13:20:00,79.29,79.32,79.25,79.28,33096.0,69.6736,69.7,69.6385,69.6649,33096.0
2019-09-11 13:25:00,79.26,79.3,79.14,79.14,19334.0,69.6473,69.6824,69.5418,69.5418,19334.0
2019-09-11 13:30:00,79.12,79.3,79.12,79.26,19609.0,69.5243,69.6824,69.5243,69.6473,19609.0
2019-09-11 13:35:00,79.25,79.35,79.25,79.33,26288.0,69.6385,69.7264,69.6385,69.7088,26288.0
2019-09-11 13:40:00,79.34,79.37,79.14,79.16,20206.0,69.7176,69.7439,69.5418,69.5594,20206.0
2019-09-11 13:45:00,79.16,79.23,79.13,79.2,69872.0,69.5594,69.6209,69.533,69.5946,69872.0
2019-09-11 13:50:00,79.21,79.27,79.2,79.22,12305.0,69.6033,69.6561,69.5946,69.6121,12305.0
2019-09-11 13:55:00,79.23,79.34,79.23,79.33,13347.0,69.6209,69.7176,69.6209,69.7088,13347.0
2019-09-11 14:00:00,79.32,79.37,79.26,79.3,25521.0,69.7,69.7439,69.6473,69.6824,25521.0
2019-09-11 14:05:00,79.29,79.35,79.25,79.35,28420.0,69.6736,69.7264,69.6385,69.7264,28420.0
2019-09-11 14:10:00,79.34,79.38,79.31,79.36,13447.0,69.7176,69.7527,69.6912,69.7352,13447.0
2019-09-11 14:15:00,79.36,79.39,79.33,79.36,16620.0,69.7352,69.7615,69.7088,69.7352,16620.0
2019-09-11 14:20:00,79.37,79.48,79.37,79.42,135418.0,69.7439,69.8406,69.7439,69.7879,135418.0
2019-09-11 14:25:00,79.43,79.54,79.4,79.44,46408.0,69.7967,69.8933,69.7703,69.8054,46408.0
2019-09-11 14:30:00,79.44,79.57,79.4,79.55,46013.0,69.8054,69.9197,69.7703,69.9021,46013.0
2019-09-11 14:35:00,79.55,79.67,79.53,79.65,49336.0,69.9021,70.0076,69.8845,69.99,49336.0
2019-09-11 14:40:00,79.66,79.8,79.65,79.8,81716.0,69.9988,70.1218,69.99,70.1218,81716.0
2019-09-11 14:45:00,79.8,79.9,79.78,79.82,143965.0,70.1218,70.2097,70.1042,70.1394,143965.0
2019-09-11 14:50:00,79.83,79.84,79.74,79.81,41017.0,70.1481,70.1569,70.0691,70.1306,41017.0
2019-09-11 14:55:00,79.81,79.91,79.8,79.85,42902.0,70.1306,70.2184,70.1218,70.1657,42902.0
2019-09-11 15:00:00,79.87,79.89,79.81,79.86,37794.0,70.1833,70.2009,70.1306,70.1745,37794.0
2019-09-11 15:05:00,79.86,79.89,79.77,79.78,51647.0,70.1745,70.2009,70.0954,70.1042,51647.0
2019-09-11 15:10:00,79.78,79.78,79.66,79.7,52112.0,70.1042,70.1042,69.9988,70.0339,52112.0
2019-09-11 15:15:00,79.7,79.79,79.65,79.76,32289.0,70.0339,70.113,69.99,70.0866,32289.0
2019-09-11 15:20:00,79.76,79.78,79.68,79.69,35608.0,70.0866,70.1042,70.0163,70.0251,35608.0
2019-09-11 15:25:00,79.7,79.77,79.69,79.72,36908.0,70.0339,70.0954,70.0251,70.0515,36908.0
2019-09-11 15:30:00,79.72,79.76,79.69,79.7,41640.0,70.0515,70.0866,70.0251,70.0339,41640.0
2019-09-11 15:35:00,79.69,79.76,79.62,79.71,75186.0,70.0251,70.0866,69.9636,70.0427,75186.0
2019-09-11 15:40:00,79.7,79.8,79.7,79.75,50664.0,70.0339,70.1218,70.0339,70.0779,50664.0
2019-09-11 15:45:00,79.75,79.75,79.66,79.7,62553.0,70.0779,70.0779,69.9988,70.0339,62553.0
2019-09-11 15:50:00,79.69,79.84,79.69,79.83,155139.0,70.0251,70.1569,70.0251,70.1481,155139.0
2019-09-11 15:55:00,79.83,79.9,79.69,79.89,402658.0,70.1481,70.2097,70.0251,70.2009,402658.0
2019-09-12 09:30:00,80.08,80.09,79.24,79.5,346586.0,70.3678,70.3766,69.6297,69.8582,346586.0
2019-09-12 09:35:00,79.53,79.53,79.14,79.3,144468.0,69.8845,69.8845,69.5418,69.6824,144468.0
2019-09-12 09:40:00,79.31,79.37,79.16,79.34,60819.0,69.6912,69.7439,69.5594,69.7176,60819.0
2019-09-12 09:45:00,79.34,79.34,78.73,78.77,108838.0,69.7176,69.7176,69.1816,69.2167,108838.0
2019-09-12 09:50:00,78.78,78.9,78.58,78.81,81465.0,69.2255,69.3309,69.0497,69.2519,81465.0
2019-09-12 09:55:00,78.83,79.0,78.8,78.89,69244.0,69.2694,69.4188,69.2431,69.3222,69244.0
2019-09-12 10:00:00,78.9,79.04,78.81,79.02,68021.0,69.3309,69.454,69.2519,69.4364,68021.0
2019-09-12 10:05:00,79.04,79.18,78.98,79.1,53127.0,69.454,69.577,69.4012,69.5067,53127.0
2019-09-12 10:10:00,79.1,79.9,78.95,79.79,193735.0,69.5067,70.2097,69.3749,70.113,193735.0
2019-09-12 10:15:00,79.78,79.84,79.59,79.83,66380.0,70.1042,70.1569,69.9373,70.1481,66380.0
2019-09-12 10:20:00,79.85,79.9,79.64,79.73,66580.0,70.1657,70.2097,69.9812,70.0603,66580.0
2019-09-12 10:25:00,79.74,79.88,79.71,79.8,53810.0,70.0691,70.1921,70.0427,70.1218,53810.0
2019-09-12 10:30:00,79.82,79.9,79.7,79.86,54622.0,70.1394,70.2097,70.0339,70.1745,54622.0
2019-09-12 10:35:00,79.86,79.9,79.74,79.81,59421.0,70.1745,70.2097,70.0691,70.1306,59421.0
2019-09-12 10:40:00,79.82,79.88,79.75,79.79,66718.0,70.1394,70.1921,70.0779,70.113,66718.0
2019-09-12 10:45:00,79.81,79.85,79.68,79.74,45539.0,70.1306,70.1657,70.0163,70.0691,45539.0
2019-09-12 10:50:00,79.73,79.77,78.9,79.13,155430.0,70.0603,70.0954,69.3309,69.533,155430.0
2019-09-12 10:55:00,79.12,79.22,79.03,79.12,46159.0,69.5243,69.6121,69.4452,69.5243,46159.0
2019-09-12 11:00:00,79.11,79.18,78.97,79.07,48733.0,69.5155,69.577,69.3924,69.4803,48733.0
2019-09-12 11:05:00,79.04,79.11,78.94,79.11,48339.0,69.454,69.5155,69.3661,69.5155,48339.0
2019-09-12 11:10:00,79.12,79.19,79.09,79.15,33456.0,69.5243,69.5858,69.4979,69.5506,33456.0
2019-09-12 11:15:00,79.16,79.37,79.16,79.36,66338.0,69.5594,69.7439,69.5594,69.7352,66338.0
2019-09-12 11:20:00,79.35,79.52,79.27,79.48,88294.0,69.7264,69.8757,69.6561,69.8406,88294.0
2019-09-12 11:25:00,79.49,79.58,79.47,79.52,37789.0,69.8494,69.9285,69.8318,69.8757,37789.0
2019-09-12 11:30:00,79.54,79.57,79.41,79.41,31297.0,69.8933,69.9197,69.7791,69.7791,31297.0
2019-09-12 11:35:00,79.41,79.47,79.35,79.4,42366.0,69.7791,69.8318,69.7264,69.7703,42366.0
2019-09-12 11:40:00,79.41,79.59,79.35,79.59,32234.0,69.7791,69.9373,69.7264,69.9373,32234.0
2019-09-12 11:45:00,79.58,79.63,79.56,79.58,40759.0,69.9285,69.9724,69.9109,69.9285,40759.0
2019-09-12 11:50:00,79.56,79.63,79.53,79.6,34901.0,69.9109,69.9724,69.8845,69.946,34901.0
2019-09-12 11:55:00,79.61,79.61,79.48,79.58,29006.0,69.9548,69.9548,69.8406,69.9285,29006.0
2019-09-12 12:00:00,79.56,79.6,79.45,79.48,55289.0,69.9109,69.946,69.8142,69.8406,55289.0
2019-09-12 12:05:00,79.48,79.54,79.41,79.43,26820.0,69.8406,69.8933,69.7791,69.7967,26820.0
2019-09-12 12:10:00,79.43,79.5,79.42,79.46,23695.0,69.7967,69.8582,69.7879,69.823,23695.0
2019-09-12 12:15:00,79.47,79.48,79.41,79.42,29144.0,69.8318,69.8406,69.7791,69.7879,29144.0
2019-09-12 12:20:00,79.42,79.53,79.42,79.46,32238.0,69.7879,69.8845,69.7879,69.823,32238.0
2019-09-12 12:25:00,79.45,79.53,79.43,79.52,24219.0,69.8142,69.8845,69.7967,69.8757,24219.0
2019-09-12 12:30:00,79.53,79.59,79.53,79.57,28471.0,69.8845,69.9373,69.8845,69.9197,28471.0
2019-09-12 12:35:00,79.58,79.62,79.55,79.59,26874.0,69.9285,69.9636,69.9021,69.9373,26874.0
2019-09-12 12:40:00,79.59,79.64,79.56,79.63,20577.0,69.9373,69.9812,69.9109,69.9724,20577.0
2019-09-12 12:45:00,79.63,79.69,79.62,79.67,38407.0,69.9724,70.0251,69.9636,70.0076,38407.0
2019-09-12 12:50:00,79.67,79.69,79.62,79.69,26572.0,70.0076,70.0251,69.9636,70.0251,26572.0
2019-09-12 12:55:00,79.69,79.74,79.67,79.72,18624.0,70.0251,70.0691,70.0076,70.0515,18624.0
2019-09-12 13:00:00,79.72,79.81,79.65,79.71,45581.0,70.0515,70.1306,69.99,70.0427,45581.0
2019-09-12 13:05:00,79.71,79.72,79.59,79.6,20897.0,70.0427,70.0515,69.9373,69.946,20897.0
2019-09-12 13:10:00,79.61,79.63,79.55,79.57,25264.0,69.9548,69.9724,69.9021,69.9197,25264.0
2019-09-12 13:15:00,79.56,79.57,79.5,79.51,24591.0,69.9109,69.9197,69.8582,69.867,24591.0
2019-09-12 13:20:00,79.51,79.52,79.47,79.47,22885.0,69.867,69.8757,69.8318,69.8318,22885.0
2019-09-12 13:25:00,79.48,79.5,79.44,79.49,41368.0,69.8406,69.8582,69.8054,69.8494,41368.0
2019-09-12 13:30:00,79.49,79.62,79.48,79.57,32098.0,69.8494,69.9636,69.8406,69.9197,32098.0
2019-09-12 13:35:00,79.55,79.65,79.55,79.62,18432.0,69.9021,69.99,69.9021,69.9636,18432.0
2019-09-12 13:40:00,79.62,79.71,79.6,79.7,22531.0,69.9636,70.0427,69.946,70.0339,22531.0
2019-09-12 13:45:00,79.7,79.77,79.67,79.71,92942.0,70.0339,70.0954,70.0076,70.0427,92942.0
2019-09-12 13:50:00,79.71,79.78,79.7,79.75,22569.0,70.0427,70.1042,70.0339,70.0779,22569.0
2019-09-12 13:55:00,79.75,79.76,79.66,79.66,25231.0,70.0779,70.0866,69.9988,69.9988,25231.0
2019-09-12 14:00:00,79.67,79.71,79.54,79.57,64640.0,70.0076,70.0427,69.8933,69.9197,64640.0
2019-09-12 14:05:00,79.58,79.63,79.54,79.6,22338.0,69.9285,69.9724,69.8933,69.946,22338.0
2019-09-12 14:10:00,79.61,79.67,79.6,79.62,32875.0,69.9548,70.0076,69.946,69.9636,32875.0
2019-09-12 14:15:00,79.62,79.66,79.59,79.6,35901.0,69.9636,69.9988,69.9373,69.946,35901.0
2019-09-12 14:20:00,79.61,79.63,79.5,79.54,24992.0,69.9548,69.9724,69.8582,69.8933,24992.0
2019-09-12 14:25:00,79.53,79.58,79.52,79.54,23234.0,69.8845,69.9285,69.8757,69.8933,23234.0
2019-09-12 14:30:00,79.55,79.69,79.52,79.68,51898.0,69.9021,70.0251,69.8757,70.0163,51898.0
2019-09-12 14:35:00,79.69,79.73,79.62,79.64,32339.0,70.0251,70.0603,69.9636,69.9812,32339.0
2019-09-12 14:40:00,79.64,79.73,79.63,79.68,27705.0,69.9812,70.0603,69.9724,70.0163,27705.0
2019-09-12 14:45:00,79.67,79.7,79.62,79.63,19591.0,70.0076,70.0339,69.9636,69.9724,19591.0
2019-09-12 14:50:00,79.64,79.66,79.57,79.61,17561.0,69.9812,69.9988,69.9197,69.9548,17561.0
2019-09-12 14:55:00,79.6,79.61,79.54,79.59,28292.0,69.946,69.9548,69.8933,69.9373,28292.0
2019-09-12 15:00:00,79.6,79.6,79.46,79.48,27443.0,69.946,69.946,69.823,69.8406,27443.0
2019-09-12 15:05:00,79.48,79.5,79.37,79.39,46121.0,69.8406,69.8582,69.7439,69.7615,46121.0
2019-09-12 15:10:00,79.4,79.45,79.36,79.42,37227.0,69.7703,69.8142,69.7352,69.7879,37227.0
2019-09-12 15:15:00,79.42,79.47,79.37,79.38,28434.0,69.7879,69.8318,69.7439,69.7527,28434.0
2019-09-12 15:20:00,79.38,79.46,79.37,79.39,39969.0,69.7527,69.823,69.7439,69.7615,39969.0
2019-09-12 15:25:00,79.39,79.39,79.31,79.32,49215.0,69.7615,69.7615,69.6912,69.7,49215.0
2019-09-12 15:30:00,79.32,79.41,79.31,79.34,45162.0,69.7,69.7791,69.6912,69.7176,45162.0
2019-09-12 15:35:00,79.33,79.36,79.31,79.32,61346.0,69.7088,69.7352,69.6912,69.7,61346.0
2019-09-12 15:40:00,79.32,79.35,79.26,79.33,59742.0,69.7,69.7264,69.6473,69.7088,59742.0
2019-09-12 15:45:00,79.33,79.35,79.24,79.24,72395.0,69.7088,69.7264,69.6297,69.6297,72395.0
2019-09-12 15:50:00,79.24,79.29,79.13,79.2,114666.0,69.6297,69.6736,69.533,69.5946,114666.0
2019-09-12 15:55:00,79.19,79.2,78.97,79.07,283528.0,69.5858,69.5946,69.3924,69.4803,283528.0
2019-09-13 10:40:00,78.82,78.84,78.7,78.71,30861.0,69.2606,69.2782,69.1552,69.164,30861.0
2019-09-13 10:45:00,78.7,78.79,78.65,78.72,65098.0,69.1552,69.2343,69.1113,69.1728,65098.0
2019-09-13 10:50:00,78.72,78.82,78.72,78.75,100259.0,69.1728,69.2606,69.1728,69.1991,100259.0
2019-09-13 10:55:00,78.75,78.79,78.5,78.52,84203.0,69.1991,69.2343,68.9795,68.997,84203.0
2019-09-13 11:00:00,78.53,78.72,78.47,78.63,86504.0,69.0058,69.1728,68.9531,69.0937,86504.0
2019-09-13 11:05:00,78.63,78.81,78.6,78.79,40363.0,69.0937,69.2519,69.0673,69.2343,40363.0
2019-09-13 11:10:00,78.78,78.78,78.69,78.73,42060.0,69.2255,69.2255,69.1464,69.1816,42060.0
2019-09-13 11:15:00,78.73,78.8,78.7,78.77,35117.0,69.1816,69.2431,69.1552,69.2167,35117.0
2019-09-13 11:20:00,78.76,78.86,78.7,78.83,51806.0,69.2079,69.2958,69.1552,69.2694,51806.0
2019-09-13 11:25:00,78.83,78.84,78.65,78.73,50917.0,69.2694,69.2782,69.1113,69.1816,50917.0
2019-09-13 11:30:00,78.74,78.81,78.68,78.69,35941.0,69.1903,69.2519,69.1376,69.1464,35941.0
2019-09-13 11:35:00,78.69,78.7,78.55,78.61,31443.0,69.1464,69.1552,69.0234,69.0761,31443.0
2019-09-13 11:40:00,78.62,78.66,78.6,78.65,64133.0,69.0849,69.12,69.0673,69.1113,64133.0
2019-09-13 11:45:00,78.65,78.65,78.59,78.62,27365.0,69.1113,69.1113,69.0585,69.0849,27365.0
2019-09-13 11:50:00,78.62,78.69,78.61,78.65,38657.0,69.0849,69.1464,69.0761,69.1113,38657.0
2019-09-13 11:55:00,78.65,78.74,78.61,78.69,61435.0,69.1113,69.1903,69.0761,69.1464,61435.0
2019-09-13 12:00:00,78.68,78.69,78.57,78.63,38957.0,69.1376,69.1464,69.041,69.0937,38957.0
2019-09-13 12:05:00,78.61,78.73,78.59,78.64,45241.0,69.0761,69.1816,69.0585,69.1025,45241.0
2019-09-13 12:10:00,78.65,78.66,78.52,78.58,28542.0,69.1113,69.12,68.997,69.0497,28542.0
2019-09-13 12:15:00,78.59,78.62,78.52,78.53,24517.0,69.0585,69.0849,68.997,69.0058,24517.0
2019-09-13 12:20:00,78.52,78.53,78.39,78.45,39598.0,68.997,69.0058,68.8828,68.9355,39598.0
2019-09-13 12:25:00,78.46,78.5,78.41,78.45,20903.0,68.9443,68.9795,68.9004,68.9355,20903.0
2019-09-13 12:30:00,78.44,78.55,78.4,78.55,23543.0,68.9267,69.0234,68.8916,69.0234,23543.0
2019-09-13 12:35:00,78.56,78.64,78.5,78.57,26408.0,69.0322,69.1025,68.9795,69.041,26408.0
2019-09-13 12:40:00,78.57,78.64,78.53,78.57,22282.0,69.041,69.1025,69.0058,69.041,22282.0
2019-09-13 12:45:00,78.58,78.63,78.55,78.6,11360.0,69.0497,69.0937,69.0234,69.0673,11360.0
2019-09-13 12:50:00,78.62,78.65,78.58,78.61,23544.0,69.0849,69.1113,69.0497,69.0761,23544.0
2019-09-13 12:55:00,78.61,78.61,78.53,78.54,17533.0,69.0761,69.0761,69.0058,69.0146,17533.0
2019-09-13 13:00:00,78.55,78.58,78.48,78.51,33884.0,69.0234,69.0497,68.9619,68.9882,33884.0
2019-09-13 13:05:00,78.5,78.56,78.49,78.54,27536.0,68.9795,69.0322,68.9707,69.0146,27536.0
2019-09-13 13:10:00,78.54,78.58,78.48,78.5,56701.0,69.0146,69.0497,68.9619,68.9795,56701.0
2019-09-13 13:15:00,78.5,78.64,78.49,78.6,45325.0,68.9795,69.1025,68.9707,69.0673,45325.0
2019-09-13 13:20:00,78.59,78.6,78.5,78.56,30701.0,69.0585,69.0673,68.9795,69.0322,30701.0
2019-09-13 13:25:00,78.55,78.61,78.52,78.6,17624.0,69.0234,69.0761,68.997,69.0673,17624.0
2019-09-13 13:30:00,78.6,78.64,78.56,78.63,18584.0,69.0673,69.1025,69.0322,69.0937,18584.0
2019-09-13 13:35:00,78.61,78.64,78.54,78.62,16719.0,69.0761,69.1025,69.0146,69.0849,16719.0
2019-09-13 13:40:00,78.61,78.62,78.49,78.55,17814.0,69.0761,69.0849,68.9707,69.0234,17814.0
2019-09-13 13:45:00,78.56,78.61,78.51,78.61,16153.0,69.0322,69.0761,68.9882,69.0761,16153.0
2019-09-13 13:50:00,78.61,78.66,78.59,78.66,19704.0,69.0761,69.12,69.0585,69.12,19704.0
2019-09-13 13:55:00,78.65,78.65,78.51,78.53,16259.0,69.1113,69.1113,68.9882,69.0058,16259.0
2019-09-13 14:00:00,78.53,78.58,78.52,78.55,11105.0,69.0058,69.0497,68.997,69.0234,11105.0
2019-09-13 14:05:00,78.55,78.6,78.55,78.59,17818.0,69.0234,69.0673,69.0234,69.0585,17818.0
2019-09-13 14:10:00,78.59,78.62,78.49,78.53,37000.0,69.0585,69.0849,68.9707,69.0058,37000.0
2019-09-13 14:15:00,78.51,78.58,78.51,78.53,28596.0,68.9882,69.0497,68.9882,69.0058,28596.0
2019-09-13 14:20:00,78.53,78.59,78.5,78.55,24873.0,69.0058,69.0585,68.9795,69.0234,24873.0
2019-09-13 14:25:00,78.55,78.56,78.46,78.54,69992.0,69.0234,69.0322,68.9443,69.0146,69992.0
2019-09-13 14:30:00,78.54,78.56,78.5,78.52,32065.0,69.0146,69.0322,68.9795,68.997,32065.0
2019-09-13 14:35:00,78.53,78.6,78.51,78.58,26847.0,69.0058,69.0673,68.9882,69.0497,26847.0
2019-09-13 14:40:00,78.57,78.61,78.55,78.56,21635.0,69.041,69.0761,69.0234,69.0322,21635.0
2019-09-13 14:45:00,78.56,78.57,78.5,78.52,20883.0,69.0322,69.041,68.9795,68.997,20883.0
2019-09-13 14:50:00,78.52,78.58,78.51,78.56,19146.0,68.997,69.0497,68.9882,69.0322,19146.0
2019-09-13 14:55:00,78.55,78.58,78.53,78.54,18814.0,69.0234,69.0497,69.0058,69.0146,18814.0
2019-09-13 15:00:00,78.55,78.56,78.48,78.55,28745.0,69.0234,69.0322,68.9619,69.0234,28745.0
2019-09-13 15:05:00,78.56,78.57,78.52,78.54,77315.0,69.0322,69.041,68.997,69.0146,77315.0
2019-09-13 15:10:00,78.53,78.59,78.52,78.54,58592.0,69.0058,69.0585,68.997,69.0146,58592.0
2019-09-13 15:15:00,78.53,78.55,78.43,78.44,31878.0,69.0058,69.0234,68.9179,68.9267,31878.0
2019-09-13 15:20:00,78.44,78.52,78.42,78.52,21708.0,68.9267,68.997,68.9092,68.997,21708.0
2019-09-13 15:25:00,78.52,78.55,78.5,78.55,41372.0,68.997,69.0234,68.9795,69.0234,41372.0
2019-09-13 15:30:00,78.55,78.65,78.54,78.61,53086.0,69.0234,69.1113,69.0146,69.0761,53086.0
2019-09-13 15:35:00,78.6,78.61,78.5,78.52,70880.0,69.0673,69.0761,68.9795,68.997,70880.0
2019-09-13 15:40:00,78.52,78.59,78.47,78.59,56586.0,68.997,69.0585,68.9531,69.0585,56586.0
2019-09-13 15:45:00,78.59,78.6,78.53,78.54,94585.0,69.0585,69.0673,69.0058,69.0146,94585.0
2019-09-13 15:50:00,78.55,78.61,78.51,78.52,166653.0,69.0234,69.0761,68.9882,68.997,166653.0
2019-09-13 15:55:00,78.52,78.57,78.37,78.4,205250.0,68.997,69.041,68.8652,68.8916,205250.0
2019-09-16 09:30:00,77.56,77.85,77.0,77.11,313504.0,68.1535,68.4083,67.6614,67.758,313504.0
2019-09-16 09:35:00,77.11,77.41,76.91,77.07,138515.0,67.758,68.0216,67.5823,67.7229,138515.0
2019-09-16 09:40:00,77.13,77.78,77.1,77.7,69243.0,67.7756,68.3468,67.7492,68.2765,69243.0
2019-09-16 09:45:00,77.68,77.78,77.54,77.7,29573.0,68.2589,68.3468,68.1359,68.2765,29573.0
2019-09-16 09:50:00,77.71,77.95,77.65,77.89,50058.0,68.2853,68.4962,68.2325,68.4434,50058.0
2019-09-16 09:55:00,77.88,77.97,77.82,77.85,24256.0,68.4346,68.5137,68.3819,68.4083,24256.0
2019-09-16 10:00:00,77.85,77.99,77.74,77.94,58804.0,68.4083,68.5313,68.3116,68.4874,58804.0
2019-09-16 10:05:00,77.92,78.14,77.92,78.04,52727.0,68.4698,68.6631,68.4698,68.5752,52727.0
2019-09-16 10:10:00,78.03,78.18,78.03,78.09,34040.0,68.5665,68.6983,68.5665,68.6192,34040.0
2019-09-16 10:15:00,78.09,78.28,78.07,78.25,41589.0,68.6192,68.7861,68.6016,68.7598,41589.0
2019-09-16 10:20:00,78.24,78.37,78.2,78.27,56874.0,68.751,68.8652,68.7158,68.7773,56874.0
2019-09-16 10:25:00,78.27,78.29,77.83,77.84,64833.0,68.7773,68.7949,68.3907,68.3995,64833.0
2019-09-16 10:30:00,77.85,78.0,77.7,77.94,43369.0,68.4083,68.5401,68.2765,68.4874,43369.0
2019-09-16 10:35:00,77.95,78.01,77.88,77.94,14540.0,68.4962,68.5489,68.4346,68.4874,14540.0
2019-09-16 10:40:00,77.92,78.02,77.87,77.93,13646.0,68.4698,68.5577,68.4259,68.4786,13646.0
2019-09-16 10:45:00,77.97,77.98,77.87,77.91,12065.0,68.5137,68.5225,68.4259,68.461,12065.0
2019-09-16 10:50:00,77.91,78.07,77.84,77.87,24677.0,68.461,68.6016,68.3995,68.4259,24677.0
2019-09-16 10:55:00,77.86,78.14,77.84,78.07,26042.0,68.4171,68.6631,68.3995,68.6016,26042.0
2019-09-16 11:00:00,78.08,78.22,78.05,78.2,31197.0,68.6104,68.7334,68.584,68.7158,31197.0
2019-09-16 11:05:00,78.22,78.41,78.14,78.37,27837.0,68.7334,68.9004,68.6631,68.8652,27837.0
2019-09-16 11:10:00,78.39,78.44,78.31,78.4,40364.0,68.8828,68.9267,68.8125,68.8916,40364.0
2019-09-16 11:15:00,78.41,78.49,78.34,78.4,18748.0,68.9004,68.9707,68.8389,68.8916,18748.0
2019-09-16 11:20:00,78.41,78.46,78.34,78.37,22537.0,68.9004,68.9443,68.8389,68.8652,22537.0
2019-09-16 11:25:00,78.37,78.45,78.27,78.29,24833.0,68.8652,68.9355,68.7773,68.7949,24833.0
2019-09-16 11:30:00,78.27,78.36,78.17,78.17,21553.0,68.7773,68.8564,68.6895,68.6895,21553.0
2019-09-16 11:35:00,78.17,78.27,78.13,78.15,17842.0,68.6895,68.7773,68.6543,68.6719,17842.0
2019-09-16 11:40:00,78.15,78.2,78.07,78.07,16565.0,68.6719,68.7158,68.6016,68.6016,16565.0
2019-09-16 11:45:00,78.08,78.11,78.01,78.06,20506.0,68.6104,68.6368,68.5489,68.5928,20506.0
2019-09-16 11:50:00,78.05,78.07,77.98,78.05,21282.0,68.584,68.6016,68.5225,68.584,21282.0
2019-09-16 11:55:00,78.06,78.06,77.86,77.93,29333.0,68.5928,68.5928,68.4171,68.4786,29333.0
2019-09-16 12:00:00,77.94,78.09,77.93,78.09,16282.0,68.4874,68.6192,68.4786,68.6192,16282.0
2019-09-16 12:05:00,78.08,78.1,78.02,78.05,17794.0,68.6104,68.628,68.5577,68.584,17794.0
2019-09-16 12:10:00,78.04,78.1,78.01,78.02,13110.0,68.5752,68.628,68.5489,68.5577,13110.0
2019-09-16 12:15:00,78.03,78.06,77.95,77.97,12033.0,68.5665,68.5928,68.4962,68.5137,12033.0
2019-09-16 12:20:00,77.97,77.97,77.9,77.94,20371.0,68.5137,68.5137,68.4522,68.4874,20371.0
2019-09-16 12:25:00,77.92,78.03,77.91,78.0,12822.0,68.4698,68.5665,68.461,68.5401,12822.0
2019-09-16 12:30:00,77.98,78.02,77.93,77.96,21314.0,68.5225,68.5577,68.4786,68.5049,21314.0
2019-09-16 12:35:00,77.97,78.04,77.93,78.04,22147.0,68.5137,68.5752,68.4786,68.5752,22147.0
2019-09-16 12:40:00,78.05,78.06,77.91,77.94,20607.0,68.584,68.5928,68.461,68.4874,20607.0
2019-09-16 12:45:00,77.92,77.94,77.86,77.92,32851.0,68.4698,68.4874,68.4171,68.4698,32851.0
2019-09-16 12:50:00,77.92,77.94,77.78,77.83,38337.0,68.4698,68.4874,68.3468,68.3907,38337.0
2019-09-16 12:55:00,77.85,77.87,77.77,77.86,16230.0,68.4083,68.4259,68.338,68.4171,16230.0
2019-09-16 13:00:00,77.87,77.9,77.78,77.9,18957.0,68.4259,68.4522,68.3468,68.4522,18957.0
2019-09-16 13:05:00,77.9,77.96,77.89,77.94,8431.0,68.4522,68.5049,68.4434,68.4874,8431.0
2019-09-16 13:10:00,77.95,77.96,77.89,77.92,15096.0,68.4962,68.5049,68.4434,68.4698,15096.0
2019-09-16 13:15:00,77.91,77.95,77.9,77.92,11091.0,68.461,68.4962,68.4522,68.4698,11091.0
2019-09-16 13:20:00,77.93,77.94,77.88,77.9,11280.0,68.4786,68.4874,68.4346,68.4522,11280.0
2019-09-16 13:25:00,77.9,77.91,77.88,77.91,14190.0,68.4522,68.461,68.4346,68.461,14190.0
2019-09-16 13:30:00,77.9,77.92,77.87,77.89,17152.0,68.4522,68.4698,68.4259,68.4434,17152.0
2019-09-16 13:35:00,77.89,77.95,77.87,77.92,13902.0,68.4434,68.4962,68.4259,68.4698,13902.0
2019-09-16 13:40:00,77.92,77.94,77.87,77.88,23463.0,68.4698,68.4874,68.4259,68.4346,23463.0
2019-09-16 13:45:00,77.87,77.91,77.86,77.9,13599.0,68.4259,68.461,68.4171,68.4522,13599.0
2019-09-16 13:50:00,77.9,77.97,77.88,77.94,14564.0,68.4522,68.5137,68.4346,68.4874,14564.0
2019-09-16 13:55:00,77.94,78.03,77.94,78.03,16388.0,68.4874,68.5665,68.4874,68.5665,16388.0
2019-09-16 14:00:00,78.02,78.09,78.01,78.03,17591.0,68.5577,68.6192,68.5489,68.5665,17591.0
2019-09-16 14:05:00,78.02,78.02,77.97,78.01,16921.0,68.5577,68.5577,68.5137,68.5489,16921.0
2019-09-16 14:10:00,78.01,78.06,77.99,78.03,18713.0,68.5489,68.5928,68.5313,68.5665,18713.0
2019-09-16 14:15:00,78.03,78.09,78.02,78.09,20254.0,68.5665,68.6192,68.5577,68.6192,20254.0
2019-09-16 14:20:00,78.09,78.1,78.03,78.05,15139.0,68.6192,68.628,68.5665,68.584,15139.0
2019-09-16 14:25:00,78.06,78.16,78.05,78.15,15711.0,68.5928,68.6807,68.584,68.6719,15711.0
2019-09-16 14:30:00,78.14,78.14,78.06,78.06,28741.0,68.6631,68.6631,68.5928,68.5928,28741.0
2019-09-16 14:35:00,78.04,78.08,78.02,78.06,8229.0,68.5752,68.6104,68.5577,68.5928,8229.0
2019-09-16 14:40:00,78.06,78.1,78.01,78.01,25365.0,68.5928,68.628,68.5489,68.5489,25365.0
2019-09-16 14:45:00,78.03,78.1,78.03,78.08,11872.0,68.5665,68.628,68.5665,68.6104,11872.0
2019-09-16 14:50:00,78.09,78.09,78.03,78.07,10809.0,68.6192,68.6192,68.5665,68.6016,10809.0
2019-09-16 14:55:00,78.08,78.12,78.06,78.08,22531.0,68.6104,68.6455,68.5928,68.6104,22531.0
2019-09-16 15:00:00,78.09,78.12,78.01,78.04,21354.0,68.6192,68.6455,68.5489,68.5752,21354.0
2019-09-16 15:05:00,78.05,78.08,78.0,78.03,19794.0,68.584,68.6104,68.5401,68.5665,19794.0
2019-09-16 15:10:00,78.04,78.18,78.02,78.16,22941.0,68.5752,68.6983,68.5577,68.6807,22941.0
2019-09-16 15:15:00,78.17,78.21,78.14,78.19,21738.0,68.6895,68.7246,68.6631,68.707,21738.0
2019-09-16 15:20:00,78.19,78.22,78.16,78.22,45708.0,68.707,68.7334,68.6807,68.7334,45708.0
2019-09-16 15:25:00,78.23,78.23,78.12,78.16,26036.0,68.7422,68.7422,68.6455,68.6807,26036.0
2019-09-16 15:30:00,78.15,78.2,78.12,78.16,37127.0,68.6719,68.7158,68.6455,68.6807,37127.0
2019-09-16 15:35:00,78.16,78.23,78.14,78.18,46785.0,68.6807,68.7422,68.6631,68.6983,46785.0
2019-09-16 15:40:00,78.18,78.19,78.13,78.17,45942.0,68.6983,68.707,68.6543,68.6895,45942.0
2019-09-16 15:45:00,78.17,78.21,78.15,78.15,58838.0,68.6895,68.7246,68.6719,68.6719,58838.0
2019-09-16 15:50:00,78.15,78.2,78.02,78.13,83236.0,68.6719,68.7158,68.5577,68.6543,83236.0
2019-09-16 15:55:00,78.14,78.15,78.04,78.06,203384.0,68.6631,68.6719,68.5752,68.5928,203384.0
2019-09-17 09:30:00,77.61,78.76,77.51,78.11,179919.0,68.1974,69.2079,68.1095,68.6368,179919.0
2019-09-17 09:35:00,78.08,78.46,78.08,78.42,62337.0,68.6104,68.9443,68.6104,68.9092,62337.0
2019-09-17 09:40:00,78.44,78.47,78.22,78.22,34521.0,68.9267,68.9531,68.7334,68.7334,34521.0
2019-09-17 09:45:00,78.27,78.41,78.05,78.24,46229.0,68.7773,68.9004,68.584,68.751,46229.0
2019-09-17 09:50:00,78.22,78.28,77.99,78.01,46645.0,68.7334,68.7861,68.5313,68.5489,46645.0
2019-09-17 09:55:00,78.01,78.12,77.95,77.99,35198.0,68.5489,68.6455,68.4962,68.5313,35198.0
2019-09-17 10:00:00,78.01,78.01,77.87,77.92,21778.0,68.5489,68.5489,68.4259,68.4698,21778.0
2019-09-17 10:05:00,77.89,77.89,77.58,77.69,29194.0,68.4434,68.4434,68.171,68.2677,29194.0
2019-09-17 10:10:00,77.69,77.85,77.64,77.84,41037.0,68.2677,68.4083,68.2238,68.3995,41037.0
2019-09-17 10:15:00,77.84,78.03,77.84,77.99,29959.0,68.3995,68.5665,68.3995,68.5313,29959.0
2019-09-17 10:20:00,77.98,78.02,77.91,78.01,23125.0,68.5225,68.5577,68.461,68.5489,23125.0
2019-09-17 10:25:00,78.02,78.18,78.01,78.14,39489.0,68.5577,68.6983,68.5489,68.6631,39489.0
2019-09-17 10:30:00,78.14,78.27,78.11,78.26,15018.0,68.6631,68.7773,68.6368,68.7686,15018.0
2019-09-17 10:35:00,78.26,78.26,78.16,78.2,18372.0,68.7686,68.7686,68.6807,68.7158,18372.0
2019-09-17 10:40:00,78.21,78.22,78.14,78.18,17918.0,68.7246,68.7334,68.6631,68.6983,17918.0
2019-09-17 10:45:00,78.18,78.31,78.16,78.25,25106.0,68.6983,68.8125,68.6807,68.7598,25106.0
2019-09-17 10:50:00,78.24,78.28,78.17,78.17,12153.0,68.751,68.7861,68.6895,68.6895,12153.0
2019-09-17 10:55:00,78.18,78.38,78.18,78.34,15204.0,68.6983,68.874,68.6983,68.8389,15204.0
2019-09-17 11:00:00,78.34,78.56,78.34,78.52,41967.0,68.8389,69.0322,68.8389,68.997,41967.0
2019-09-17 11:05:00,78.52,78.76,78.51,78.63,130744.0,68.997,69.2079,68.9882,69.0937,130744.0
2019-09-17 11:10:00,78.65,78.67,78.54,78.55,43844.0,69.1113,69.1288,69.0146,69.0234,43844.0
2019-09-17 11:15:00,78.55,78.64,78.5,78.55,28463.0,69.0234,69.1025,68.9795,69.0234,28463.0
2019-09-17 11:20:00,78.56,78.79,78.55,78.75,51163.0,69.0322,69.2343,69.0234,69.1991,51163.0
2019-09-17 11:25:00,78.76,78.78,78.61,78.68,88992.0,69.2079,69.2255,69.0761,69.1376,88992.0
2019-09-17 11:30:00,78.68,78.72,78.57,78.6,38188.0,69.1376,69.1728,69.041,69.0673,38188.0
2019-09-17 11:35:00,78.62,78.64,78.58,78.63,18609.0,69.0849,69.1025,69.0497,69.0937,18609.0
2019-09-17 11:40:00,78.63,78.66,78.54,78.65,33273.0,69.0937,69.12,69.0146,69.1113,33273.0
2019-09-17 11:45:00,78.64,78.74,78.62,78.67,36112.0,69.1025,69.1903,69.0849,69.1288,36112.0
2019-09-17 11:50:00,78.67,78.73,78.65,78.72,14602.0,69.1288,69.1816,69.1113,69.1728,14602.0
2019-09-17 11:55:00,78.71,78.76,78.64,78.68,32160.0,69.164,69.2079,69.1025,69.1376,32160.0
2019-09-17 12:00:00,78.69,78.72,78.65,78.66,21365.0,69.1464,69.1728,69.1113,69.12,21365.0
2019-09-17 12:05:00,78.67,78.72,78.66,78.68,30805.0,69.1288,69.1728,69.12,69.1376,30805.0
2019-09-17 12:10:00,78.69,78.72,78.62,78.62,17405.0,69.1464,69.1728,69.0849,69.0849,17405.0
2019-09-17 12:15:00,78.61,78.62,78.41,78.44,36737.0,69.0761,69.0849,68.9004,68.9267,36737.0
2019-09-17 12:20:00,78.43,78.46,78.4,78.45,21933.0,68.9179,68.9443,68.8916,68.9355,21933.0
2019-09-17 12:25:00,78.46,78.58,78.44,78.57,17129.0,68.9443,69.0497,68.9267,69.041,17129.0
2019-09-17 12:30:00,78.57,78.59,78.49,78.49,13963.0,69.041,69.0585,68.9707,68.9707,13963.0
2019-09-17 12:35:00,78.48,78.49,78.41,78.45,12322.0,68.9619,68.9707,68.9004,68.9355,12322.0
2019-09-17 12:40:00,78.45,78.55,78.45,78.51,18547.0,68.9355,69.0234,68.9355,68.9882,18547.0
2019-09-17 12:45:00,78.51,78.54,78.49,78.52,13517.0,68.9882,69.0146,68.9707,68.997,13517.0
2019-09-17 12:50:00,78.52,78.54,78.48,78.5,12383.0,68.997,69.0146,68.9619,68.9795,12383.0
2019-09-17 12:55:00,78.5,78.51,78.44,78.5,22401.0,68.9795,68.9882,68.9267,68.9795,22401.0
2019-09-17 13:00:00,78.49,78.54,78.48,78.52,27422.0,68.9707,69.0146,68.9619,68.997,27422.0
2019-09-17 13:05:00,78.51,78.56,78.49,78.54,19420.0,68.9882,69.0322,68.9707,69.0146,19420.0
2019-09-17 13:10:00,78.54,78.58,78.53,78.54,20519.0,69.0146,69.0497,69.0058,69.0146,20519.0
2019-09-17 13:15:00,78.54,78.62,78.53,78.62,13632.0,69.0146,69.0849,69.0058,69.0849,13632.0
2019-09-17 13:20:00,78.62,78.68,78.62,78.63,14808.0,69.0849,69.1376,69.0849,69.0937,14808.0
2019-09-17 13:25:00,78.61,78.62,78.57,78.6,22028.0,69.0761,69.0849,69.041,69.0673,22028.0
2019-09-17 13:30:00,78.61,78.63,78.59,78.6,20021.0,69.0761,69.0937,69.0585,69.0673,20021.0
2019-09-17 13:35:00,78.59,78.62,78.57,78.57,16832.0,69.0585,69.0849,69.041,69.041,16832.0
2019-09-17 13:40:00,78.56,78.64,78.56,78.61,17008.0,69.0322,69.1025,69.0322,69.0761,17008.0
2019-09-17 13:45:00,78.61,78.62,78.57,78.62,18866.0,69.0761,69.0849,69.041,69.0849,18866.0
2019-09-17 13:50:00,78.62,78.67,78.59,78.59,15006.0,69.0849,69.1288,69.0585,69.0585,15006.0
2019-09-17 13:55:00,78.59,78.74,78.55,78.6,51979.0,69.0585,69.1903,69.0234,69.0673,51979.0
2019-09-17 14:00:00,78.61,78.74,78.61,78.71,37950.0,69.0761,69.1903,69.0761,69.164,37950.0
2019-09-17 14:05:00,78.71,78.72,78.56,78.62,28883.0,69.164,69.1728,69.0322,69.0849,28883.0
2019-09-17 14:10:00,78.6,78.64,78.56,78.58,29348.0,69.0673,69.1025,69.0322,69.0497,29348.0
2019-09-17 14:15:00,78.58,78.72,78.56,78.7,38199.0,69.0497,69.1728,69.0322,69.1552,38199.0
2019-09-17 14:20:00,78.7,78.74,78.67,78.68,17464.0,69.1552,69.1903,69.1288,69.1376,17464.0
2019-09-17 14:25:00,78.67,78.68,78.62,78.64,22012.0,69.1288,69.1376,69.0849,69.1025,22012.0
2019-09-17 14:30:00,78.64,78.66,78.59,78.59,30188.0,69.1025,69.12,69.0585,69.0585,30188.0
2019-09-17 14:35:00,78.6,78.63,78.57,78.59,16120.0,69.0673,69.0937,69.041,69.0585,16120.0
2019-09-17 14:40:00,78.59,78.65,78.57,78.63,26777.0,69.0585,69.1113,69.041,69.0937,26777.0
2019-09-17 14:45:00,78.64,78.69,78.62,78.67,17667.0,69.1025,69.1464,69.0849,69.1288,17667.0
2019-09-17 14:50:00,78.67,78.69,78.62,78.64,22446.0,69.1288,69.1464,69.0849,69.1025,22446.0
2019-09-17 14:55:00,78.63,78.67,78.62,78.67,15490.0,69.0937,69.1288,69.0849,69.1288,15490.0
2019-09-17 15:00:00,78.67,78.7,78.62,78.62,20276.0,69.1288,69.1552,69.0849,69.0849,20276.0
2019-09-17 15:05:00,78.62,78.63,78.56,78.58,29425.0,69.0849,69.0937,69.0322,69.0497,29425.0
2019-09-17 15:10:00,78.59,78.61,78.55,78.61,24787.0,69.0585,69.0761,69.0234,69.0761,24787.0
2019-09-17 15:15:00,78.61,78.61,78.55,78.56,25951.0,69.0761,69.0761,69.0234,69.0322,25951.0
2019-09-17 15:20:00,78.56,78.58,78.46,78.46,51858.0,69.0322,69.0497,68.9443,68.9443,51858.0
2019-09-17 15:25:00,78.46,78.47,78.37,78.42,61702.0,68.9443,68.9531,68.8652,68.9092,61702.0
2019-09-17 15:30:00,78.42,78.49,78.39,78.45,66710.0,68.9092,68.9707,68.8828,68.9355,66710.0
2019-09-17 15:35:00,78.45,78.47,78.39,78.42,46125.0,68.9355,68.9531,68.8828,68.9092,46125.0
2019-09-17 15:40:00,78.41,78.49,78.39,78.46,59065.0,68.9004,68.9707,68.8828,68.9443,59065.0
2019-09-17 15:45:00,78.47,78.66,78.46,78.66,53732.0,68.9531,69.12,68.9443,69.12,53732.0
2019-09-17 15:50:00,78.66,78.66,78.59,78.61,81866.0,69.12,69.12,69.0585,69.0761,81866.0
2019-09-17 15:55:00,78.6,78.74,78.59,78.71,174910.0,69.0673,69.1903,69.0585,69.164,174910.0
2019-09-18 09:30:00,78.59,78.75,78.35,78.43,111790.0,69.0585,69.1991,68.8476,68.9179,111790.0
2019-09-18 09:35:00,78.43,78.91,78.43,78.91,43821.0,68.9179,69.3397,68.9179,69.3397,43821.0
2019-09-18 09:40:00,78.9,78.92,78.75,78.83,36003.0,69.3309,69.3485,69.1991,69.2694,36003.0
2019-09-18 09:45:00,78.84,78.97,78.71,78.91,53176.0,69.2782,69.3924,69.164,69.3397,53176.0
2019-09-18 09:50:00,78.92,79.02,78.88,78.96,73873.0,69.3485,69.4364,69.3134,69.3837,73873.0
2019-09-18 09:55:00,78.97,78.98,78.83,78.93,36072.0,69.3924,69.4012,69.2694,69.3573,36072.0
2019-09-18 10:00:00,78.94,78.97,78.76,78.76,24369.0,69.3661,69.3924,69.2079,69.2079,24369.0
2019-09-18 10:05:00,78.77,78.85,78.73,78.85,18631.0,69.2167,69.287,69.1816,69.287,18631.0
2019-09-18 10:10:00,78.82,78.87,78.76,78.82,22395.0,69.2606,69.3046,69.2079,69.2606,22395.0
2019-09-18 10:15:00,78.81,78.89,78.71,78.77,19238.0,69.2519,69.3222,69.164,69.2167,19238.0
2019-09-18 10:20:00,78.78,78.79,78.64,78.76,24064.0,69.2255,69.2343,69.1025,69.2079,24064.0
2019-09-18 10:25:00,78.75,78.83,78.65,78.65,15276.0,69.1991,69.2694,69.1113,69.1113,15276.0
2019-09-18 10:30:00,78.64,78.73,78.61,78.72,20037.0,69.1025,69.1816,69.0761,69.1728,20037.0
2019-09-18 10:35:00,78.74,78.79,78.69,78.69,16040.0,69.1903,69.2343,69.1464,69.1464,16040.0
2019-09-18 10:40:00,78.69,78.78,78.65,78.77,17824.0,69.1464,69.2255,69.1113,69.2167,17824.0
2019-09-18 10:45:00,78.76,78.8,78.72,78.76,21009.0,69.2079,69.2431,69.1728,69.2079,21009.0
2019-09-18 10:50:00,78.76,78.83,78.76,78.83,24824.0,69.2079,69.2694,69.2079,69.2694,24824.0
2019-09-18 10:55:00,78.82,78.94,78.81,78.92,32046.0,69.2606,69.3661,69.2519,69.3485,32046.0
2019-09-18 11:00:00,78.93,78.96,78.89,78.89,31000.0,69.3573,69.3837,69.3222,69.3222,31000.0
2019-09-18 11:05:00,78.89,78.89,78.74,78.77,33069.0,69.3222,69.3222,69.1903,69.2167,33069.0
2019-09-18 11:10:00,78.77,78.88,78.77,78.87,19643.0,69.2167,69.3134,69.2167,69.3046,19643.0
2019-09-18 11:15:00,78.86,78.96,78.86,78.94,39886.0,69.2958,69.3837,69.2958,69.3661,39886.0
2019-09-18 11:20:00,78.95,79.03,78.93,79.01,57956.0,69.3749,69.4452,69.3573,69.4276,57956.0
2019-09-18 11:25:00,79.02,79.03,78.61,78.85,126061.0,69.4364,69.4452,69.0761,69.287,126061.0
2019-09-18 11:30:00,78.86,78.88,78.79,78.88,16142.0,69.2958,69.3134,69.2343,69.3134,16142.0
2019-09-18 11:35:00,78.87,79.02,78.84,79.01,172036.0,69.3046,69.4364,69.2782,69.4276,172036.0
2019-09-18 11:40:00,79.01,79.02,78.88,79.01,66587.0,69.4276,69.4364,69.3134,69.4276,66587.0
2019-09-18 11:45:00,79.01,79.04,78.98,79.02,39985.0,69.4276,69.454,69.4012,69.4364,39985.0
2019-09-18 11:50:00,79.02,79.03,78.94,79.0,50767.0,69.4364,69.4452,69.3661,69.4188,50767.0
2019-09-18 11:55:00,79.0,79.04,78.99,79.0,33835.0,69.4188,69.454,69.41,69.4188,33835.0
2019-09-18 12:00:00,79.0,79.07,78.98,78.99,48778.0,69.4188,69.4803,69.4012,69.41,48778.0
2019-09-18 12:05:00,78.99,79.01,78.97,78.99,25409.0,69.41,69.4276,69.3924,69.41,25409.0
2019-09-18 12:10:00,78.99,79.0,78.91,78.96,24555.0,69.41,69.4188,69.3397,69.3837,24555.0
2019-09-18 12:15:00,78.96,78.99,78.93,78.98,43451.0,69.3837,69.41,69.3573,69.4012,43451.0
2019-09-18 12:20:00,78.98,78.98,78.94,78.95,23290.0,69.4012,69.4012,69.3661,69.3749,23290.0
2019-09-18 12:25:00,78.95,78.96,78.9,78.95,12697.0,69.3749,69.3837,69.3309,69.3749,12697.0
2019-09-18 12:30:00,78.94,78.96,78.92,78.94,39258.0,69.3661,69.3837,69.3485,69.3661,39258.0
2019-09-18 12:35:00,78.94,78.96,78.89,78.9,22308.0,69.3661,69.3837,69.3222,69.3309,22308.0
2019-09-18 12:40:00,78.9,78.9,78.84,78.85,37956.0,69.3309,69.3309,69.2782,69.287,37956.0
2019-09-18 12:45:00,78.86,78.89,78.84,78.88,11374.0,69.2958,69.3222,69.2782,69.3134,11374.0
2019-09-18 12:50:00,78.88,78.91,78.77,78.78,16452.0,69.3134,69.3397,69.2167,69.2255,16452.0
2019-09-18 12:55:00,78.77,78.78,78.59,78.61,24823.0,69.2167,69.2255,69.0585,69.0761,24823.0
2019-09-18 13:00:00,78.62,78.62,78.48,78.57,30050.0,69.0849,69.0849,68.9619,69.041,30050.0
2019-09-18 13:05:00,78.54,78.61,78.51,78.61,24546.0,69.0146,69.0761,68.9882,69.0761,24546.0
2019-09-18 13:10:00,78.61,78.63,78.57,78.62,34578.0,69.0761,69.0937,69.041,69.0849,34578.0
2019-09-18 13:15:00,78.63,78.66,78.41,78.47,59244.0,69.0937,69.12,68.9004,68.9531,59244.0
2019-09-18 13:20:00,78.45,78.51,78.36,78.44,88333.0,68.9355,68.9882,68.8564,68.9267,88333.0
2019-09-18 13:25:00,78.43,78.43,78.21,78.26,27975.0,68.9179,68.9179,68.7246,68.7686,27975.0
2019-09-18 13:30:00,78.25,78.28,78.16,78.19,33911.0,68.7598,68.7861,68.6807,68.707,33911.0
2019-09-18 13:35:00,78.19,78.3,78.14,78.3,19814.0,68.707,68.8037,68.6631,68.8037,19814.0
2019-09-18 13:40:00,78.3,78.3,78.19,78.22,39827.0,68.8037,68.8037,68.707,68.7334,39827.0
2019-09-18 13:45:00,78.22,78.32,78.2,78.3,21157.0,68.7334,68.8213,68.7158,68.8037,21157.0
2019-09-18 13:50:00,78.29,78.4,78.28,78.37,15845.0,68.7949,68.8916,68.7861,68.8652,15845.0
2019-09-18 13:55:00,78.41,78.49,78.35,78.42,21627.0,68.9004,68.9707,68.8476,68.9092,21627.0
2019-09-18 14:00:00,78.49,78.64,77.97,78.28,55937.0,68.9707,69.1025,68.5137,68.7861,55937.0
2019-09-18 14:05:00,78.29,78.57,78.26,78.35,30685.0,68.7949,69.041,68.7686,68.8476,30685.0
2019-09-18 14:10:00,78.32,78.32,77.86,77.92,38265.0,68.8213,68.8213,68.4171,68.4698,38265.0
2019-09-18 14:15:00,77.9,78.05,77.79,77.9,50883.0,68.4522,68.584,68.3556,68.4522,50883.0
2019-09-18 14:20:00,77.89,78.01,77.77,77.93,31769.0,68.4434,68.5489,68.338,68.4786,31769.0
2019-09-18 14:25:00,77.94,77.96,77.76,77.78,67232.0,68.4874,68.5049,68.3292,68.3468,67232.0
2019-09-18 14:30:00,77.78,78.0,77.64,77.97,53935.0,68.3468,68.5401,68.2238,68.5137,53935.0
2019-09-18 14:35:00,77.97,78.0,77.77,77.97,48907.0,68.5137,68.5401,68.338,68.5137,48907.0
2019-09-18 14:40:00,77.94,78.13,77.92,78.12,57211.0,68.4874,68.6543,68.4698,68.6455,57211.0
2019-09-18 14:45:00,78.12,78.12,77.81,78.01,52990.0,68.6455,68.6455,68.3731,68.5489,52990.0
2019-09-18 14:50:00,78.01,78.25,77.93,78.19,49387.0,68.5489,68.7598,68.4786,68.707,49387.0
2019-09-18 14:55:00,78.21,78.23,78.09,78.14,27211.0,68.7246,68.7422,68.6192,68.6631,27211.0
2019-09-18 15:00:00,78.14,78.2,78.06,78.17,26410.0,68.6631,68.7158,68.5928,68.6895,26410.0
2019-09-18 15:05:00,78.16,78.48,78.13,78.39,41175.0,68.6807,68.9619,68.6543,68.8828,41175.0
2019-09-18 15:10:00,78.38,78.46,78.38,78.41,30285.0,68.874,68.9443,68.874,68.9004,30285.0
2019-09-18 15:15:00,78.41,78.54,78.39,78.53,38505.0,68.9004,69.0146,68.8828,69.0058,38505.0
2019-09-18 15:20:00,78.54,78.58,78.45,78.46,33868.0,69.0146,69.0497,68.9355,68.9443,33868.0
2019-09-18 15:25:00,78.47,78.51,78.43,78.48,56613.0,68.9531,68.9882,68.9179,68.9619,56613.0
2019-09-18 15:30:00,78.49,78.77,78.49,78.76,55997.0,68.9707,69.2167,68.9707,69.2079,55997.0
2019-09-18 15:35:00,78.76,78.85,78.72,78.76,63395.0,69.2079,69.287,69.1728,69.2079,63395.0
2019-09-18 15:40:00,78.76,78.82,78.71,78.8,107972.0,69.2079,69.2606,69.164,69.2431,107972.0
2019-09-18 15:45:00,78.81,78.82,78.73,78.81,59494.0,69.2519,69.2606,69.1816,69.2519,59494.0
2019-09-18 15:50:00,78.8,78.97,78.79,78.96,172762.0,69.2431,69.3924,69.2343,69.3837,172762.0
2019-09-18 15:55:00,78.97,78.98,78.85,78.88,269739.0,69.3924,69.4012,69.287,69.3134,269739.0
2019-09-19 09:30:00,79.24,79.26,78.84,79.09,229848.0,69.6297,69.6473,69.2782,69.4979,229848.0
2019-09-19 09:35:00,79.09,79.33,78.93,79.19,41564.0,69.4979,69.7088,69.3573,69.5858,41564.0
2019-09-19 09:40:00,79.19,79.84,79.17,79.69,136740.0,69.5858,70.1569,69.5682,70.0251,136740.0
2019-09-19 09:45:00,79.72,79.8,79.66,79.78,71223.0,70.0515,70.1218,69.9988,70.1042,71223.0
2019-09-19 09:50:00,79.78,79.89,79.67,79.8,144871.0,70.1042,70.2009,70.0076,70.1218,144871.0
2019-09-19 09:55:00,79.8,79.81,79.69,79.72,79095.0,70.1218,70.1306,70.0251,70.0515,79095.0
2019-09-19 10:00:00,79.73,79.77,79.72,79.75,120394.0,70.0603,70.0954,70.0515,70.0779,120394.0
2019-09-19 10:05:00,79.76,80.0,79.75,79.84,152691.0,70.0866,70.2975,70.0779,70.1569,152691.0
2019-09-19 10:10:00,79.85,79.85,79.6,79.66,54749.0,70.1657,70.1657,69.946,69.9988,54749.0
2019-09-19 10:15:00,79.7,79.71,79.46,79.5,46021.0,70.0339,70.0427,69.823,69.8582,46021.0
2019-09-19 10:20:00,79.5,79.59,79.5,79.52,24926.0,69.8582,69.9373,69.8582,69.8757,24926.0
2019-09-19 10:25:00,79.52,79.57,79.48,79.51,27506.0,69.8757,69.9197,69.8406,69.867,27506.0
2019-09-19 10:30:00,79.51,79.62,79.5,79.6,32823.0,69.867,69.9636,69.8582,69.946,32823.0
2019-09-19 10:35:00,79.59,79.67,79.54,79.55,40531.0,69.9373,70.0076,69.8933,69.9021,40531.0
2019-09-19 10:40:00,79.57,79.58,79.41,79.43,38641.0,69.9197,69.9285,69.7791,69.7967,38641.0
2019-09-19 10:45:00,79.43,79.57,79.42,79.49,35242.0,69.7967,69.9197,69.7879,69.8494,35242.0
2019-09-19 10:50:00,79.48,79.52,79.46,79.48,25206.0,69.8406,69.8757,69.823,69.8406,25206.0
2019-09-19 10:55:00,79.48,79.48,79.21,79.26,36332.0,69.8406,69.8406,69.6033,69.6473,36332.0
2019-09-19 11:00:00,79.25,79.29,79.22,79.22,20744.0,69.6385,69.6736,69.6121,69.6121,20744.0
2019-09-19 11:05:00,79.23,79.37,79.23,79.37,39937.0,69.6209,69.7439,69.6209,69.7439,39937.0
2019-09-19 11:10:00,79.37,79.38,79.26,79.29,22053.0,69.7439,69.7527,69.6473,69.6736,22053.0
2019-09-19 11:15:00,79.29,79.34,79.22,79.32,20904.0,69.6736,69.7176,69.6121,69.7,20904.0
2019-09-19 11:20:00,79.32,79.35,79.27,79.29,26933.0,69.7,69.7264,69.6561,69.6736,26933.0
2019-09-19 11:25:00,79.3,79.3,79.21,79.22,21612.0,69.6824,69.6824,69.6033,69.6121,21612.0
2019-09-19 11:30:00,79.22,79.32,79.19,79.29,20297.0,69.6121,69.7,69.5858,69.6736,20297.0
2019-09-19 11:35:00,79.32,79.36,79.29,79.34,83128.0,69.7,69.7352,69.6736,69.7176,83128.0
2019-09-19 11:40:00,79.33,79.33,79.26,79.27,32824.0,69.7088,69.7088,69.6473,69.6561,32824.0
2019-09-19 11:45:00,79.28,79.36,79.24,79.34,62636.0,69.6649,69.7352,69.6297,69.7176,62636.0
2019-09-19 11:50:00,79.34,79.35,79.15,79.16,43474.0,69.7176,69.7264,69.5506,69.5594,43474.0
2019-09-19 11:55:00,79.16,79.24,79.16,79.2,14163.0,69.5594,69.6297,69.5594,69.5946,14163.0
2019-09-19 12:00:00,79.19,79.23,79.16,79.2,32080.0,69.5858,69.6209,69.5594,69.5946,32080.0
2019-09-19 12:05:00,79.2,79.22,79.13,79.18,17447.0,69.5946,69.6121,69.533,69.577,17447.0
2019-09-19 12:10:00,79.19,79.21,79.14,79.14,24309.0,69.5858,69.6033,69.5418,69.5418,24309.0
2019-09-19 12:15:00,79.15,79.18,79.1,79.11,15598.0,69.5506,69.577,69.5067,69.5155,15598.0
2019-09-19 12:20:00,79.1,79.11,78.97,78.97,33362.0,69.5067,69.5155,69.3924,69.3924,33362.0
2019-09-19 12:25:00,78.97,79.01,78.73,78.77,30529.0,69.3924,69.4276,69.1816,69.2167,30529.0
2019-09-19 12:30:00,78.77,78.84,78.74,78.74,33766.0,69.2167,69.2782,69.1903,69.1903,33766.0
2019-09-19 12:35:00,78.75,78.82,78.65,78.8,54841.0,69.1991,69.2606,69.1113,69.2431,54841.0
2019-09-19 12:40:00,78.8,78.85,78.79,78.84,16667.0,69.2431,69.287,69.2343,69.2782,16667.0
2019-09-19 12:45:00,78.84,78.9,78.81,78.88,20304.0,69.2782,69.3309,69.2519,69.3134,20304.0
2019-09-19 12:50:00,78.87,78.89,78.83,78.87,9350.0,69.3046,69.3222,69.2694,69.3046,9350.0
2019-09-19 12:55:00,78.87,78.97,78.86,78.91,32869.0,69.3046,69.3924,69.2958,69.3397,32869.0
2019-09-19 13:00:00,78.91,78.98,78.91,78.97,18005.0,69.3397,69.4012,69.3397,69.3924,18005.0
2019-09-19 13:05:00,78.96,78.97,78.76,78.76,18797.0,69.3837,69.3924,69.2079,69.2079,18797.0
2019-09-19 13:10:00,78.76,78.79,78.71,78.79,13095.0,69.2079,69.2343,69.164,69.2343,13095.0
2019-09-19 13:15:00,78.8,78.92,78.79,78.92,45271.0,69.2431,69.3485,69.2343,69.3485,45271.0
2019-09-19 13:20:00,78.93,78.93,78.85,78.89,16318.0,69.3573,69.3573,69.287,69.3222,16318.0
2019-09-19 13:25:00,78.89,78.89,78.78,78.78,14236.0,69.3222,69.3222,69.2255,69.2255,14236.0
2019-09-19 13:30:00,78.75,78.78,78.51,78.67,46290.0,69.1991,69.2255,68.9882,69.1288,46290.0
2019-09-19 13:35:00,78.67,78.71,78.61,78.69,16114.0,69.1288,69.164,69.0761,69.1464,16114.0
2019-09-19 13:40:00,78.68,78.69,78.54,78.56,24043.0,69.1376,69.1464,69.0146,69.0322,24043.0
2019-09-19 13:45:00,78.56,78.7,78.5,78.68,26885.0,69.0322,69.1552,68.9795,69.1376,26885.0
2019-09-19 13:50:00,78.68,78.78,78.65,78.75,10396.0,69.1376,69.2255,69.1113,69.1991,10396.0
2019-09-19 13:55:00,78.77,78.78,78.73,78.73,13476.0,69.2167,69.2255,69.1816,69.1816,13476.0
2019-09-19 14:00:00,78.73,78.82,78.67,78.76,20729.0,69.1816,69.2606,69.1288,69.2079,20729.0
2019-09-19 14:05:00,78.76,78.8,78.73,78.79,16358.0,69.2079,69.2431,69.1816,69.2343,16358.0
2019-09-19 14:10:00,78.8,78.81,78.72,78.75,14866.0,69.2431,69.2519,69.1728,69.1991,14866.0
2019-09-19 14:15:00,78.74,78.75,78.7,78.71,15318.0,69.1903,69.1991,69.1552,69.164,15318.0
2019-09-19 14:20:00,78.71,78.78,78.71,78.73,17792.0,69.164,69.2255,69.164,69.1816,17792.0
2019-09-19 14:25:00,78.73,78.74,78.66,78.66,24122.0,69.1816,69.1903,69.12,69.12,24122.0
2019-09-19 14:30:00,78.67,78.67,78.56,78.63,53433.0,69.1288,69.1288,69.0322,69.0937,53433.0
2019-09-19 14:35:00,78.64,78.69,78.61,78.65,14547.0,69.1025,69.1464,69.0761,69.1113,14547.0
2019-09-19 14:40:00,78.67,78.72,78.67,78.72,13141.0,69.1288,69.1728,69.1288,69.1728,13141.0
2019-09-19 14:45:00,78.71,78.71,78.63,78.71,15794.0,69.164,69.164,69.0937,69.164,15794.0
2019-09-19 14:50:00,78.72,78.77,78.64,78.67,35145.0,69.1728,69.2167,69.1025,69.1288,35145.0
2019-09-19 14:55:00,78.67,78.69,78.57,78.59,31656.0,69.1288,69.1464,69.041,69.0585,31656.0
2019-09-19 15:00:00,78.58,78.61,78.42,78.43,73413.0,69.0497,69.0761,68.9092,68.9179,73413.0
2019-09-19 15:05:00,78.44,78.52,78.37,78.47,103125.0,68.9267,68.997,68.8652,68.9531,103125.0
2019-09-19 15:10:00,78.48,78.49,78.38,78.43,59744.0,68.9619,68.9707,68.874,68.9179,59744.0
2019-09-19 15:15:00,78.44,78.45,78.37,78.39,42935.0,68.9267,68.9355,68.8652,68.8828,42935.0
2019-09-19 15:20:00,78.39,78.52,78.36,78.52,66515.0,68.8828,68.997,68.8564,68.997,66515.0
2019-09-19 15:25:00,78.53,78.59,78.43,78.45,79237.0,69.0058,69.0585,68.9179,68.9355,79237.0
2019-09-19 15:30:00,78.45,78.45,78.32,78.34,74297.0,68.9355,68.9355,68.8213,68.8389,74297.0
2019-09-19 15:35:00,78.34,78.49,78.33,78.48,56243.0,68.8389,68.9707,68.8301,68.9619,56243.0
2019-09-19 15:40:00,78.48,78.5,78.44,78.47,62425.0,68.9619,68.9795,68.9267,68.9531,62425.0
2019-09-19 15:45:00,78.47,78.47,78.34,78.35,87532.0,68.9531,68.9531,68.8389,68.8476,87532.0
2019-09-19 15:50:00,78.36,78.36,78.21,78.26,118838.0,68.8564,68.8564,68.7246,68.7686,118838.0
2019-09-19 15:55:00,78.26,78.32,78.22,78.23,230647.0,68.7686,68.8213,68.7334,68.7422,230647.0
2019-09-20 09:30:00,78.11,78.7,78.08,78.15,1550519.0,68.6368,69.1552,68.6104,68.6719,1550519.0
2019-09-20 09:35:00,78.19,78.69,78.12,78.67,34141.0,68.707,69.1464,68.6455,69.1288,34141.0
2019-09-20 09:40:00,78.65,78.7,78.43,78.48,23129.0,69.1113,69.1552,68.9179,68.9619,23129.0
2019-09-20 09:45:00,78.53,78.57,78.37,78.46,19536.0,69.0058,69.041,68.8652,68.9443,19536.0
2019-09-20 09:50:00,78.46,78.62,78.4,78.54,33196.0,68.9443,69.0849,68.8916,69.0146,33196.0
2019-09-20 09:55:00,78.55,78.56,78.34,78.35,27829.0,69.0234,69.0322,68.8389,68.8476,27829.0
2019-09-20 10:00:00,78.33,78.55,78.29,78.52,48330.0,68.8301,69.0234,68.7949,68.997,48330.0
2019-09-20 10:05:00,78.53,78.61,78.45,78.48,50497.0,69.0058,69.0761,68.9355,68.9619,50497.0
2019-09-20 10:10:00,78.48,78.5,78.3,78.35,69406.0,68.9619,68.9795,68.8037,68.8476,69406.0
2019-09-20 10:15:00,78.34,78.45,78.28,78.43,20537.0,68.8389,68.9355,68.7861,68.9179,20537.0
2019-09-20 10:20:00,78.42,78.48,78.32,78.35,27253.0,68.9092,68.9619,68.8213,68.8476,27253.0
2019-09-20 10:25:00,78.34,78.4,78.28,78.33,28137.0,68.8389,68.8916,68.7861,68.8301,28137.0
2019-09-20 10:30:00,78.33,78.48,78.32,78.38,28250.0,68.8301,68.9619,68.8213,68.874,28250.0
2019-09-20 10:35:00,78.38,78.47,78.28,78.29,19549.0,68.874,68.9531,68.7861,68.7949,19549.0
2019-09-20 10:40:00,78.32,78.35,78.26,78.3,25146.0,68.8213,68.8476,68.7686,68.8037,25146.0
2019-09-20 10:45:00,78.3,78.35,78.23,78.27,16248.0,68.8037,68.8476,68.7422,68.7773,16248.0
2019-09-20 10:50:00,78.3,78.32,78.24,78.3,14770.0,68.8037,68.8213,68.751,68.8037,14770.0
2019-09-20 10:55:00,78.29,78.4,78.26,78.4,25617.0,68.7949,68.8916,68.7686,68.8916,25617.0
2019-09-20 11:00:00,78.39,78.48,78.35,78.46,44254.0,68.8828,68.9619,68.8476,68.9443,44254.0
2019-09-20 11:05:00,78.46,78.49,78.41,78.42,35917.0,68.9443,68.9707,68.9004,68.9092,35917.0
2019-09-20 11:10:00,78.43,78.44,78.35,78.39,77725.0,68.9179,68.9267,68.8476,68.8828,77725.0
2019-09-20 11:15:00,78.4,78.42,78.29,78.32,26408.0,68.8916,68.9092,68.7949,68.8213,26408.0
2019-09-20 11:20:00,78.3,78.4,78.3,78.34,21675.0,68.8037,68.8916,68.8037,68.8389,21675.0
2019-09-20 11:25:00,78.33,78.38,78.21,78.21,33067.0,68.8301,68.874,68.7246,68.7246,33067.0
2019-09-20 11:30:00,78.21,78.26,78.17,78.23,29166.0,68.7246,68.7686,68.6895,68.7422,29166.0
2019-09-20 11:35:00,78.23,78.24,78.11,78.15,20172.0,68.7422,68.751,68.6368,68.6719,20172.0
2019-09-20 11:40:00,78.17,78.21,78.03,78.11,80156.0,68.6895,68.7246,68.5665,68.6368,80156.0
2019-09-20 11:45:00,78.1,78.13,77.95,77.98,27321.0,68.628,68.6543,68.4962,68.5225,27321.0
2019-09-20 11:50:00,77.97,78.0,77.92,77.98,23594.0,68.5137,68.5401,68.4698,68.5225,23594.0
2019-09-20 11:55:00,78.0,78.0,77.88,77.91,26328.0,68.5401,68.5401,68.4346,68.461,26328.0
2019-09-20 12:00:00,77.88,77.95,77.88,77.93,21467.0,68.4346,68.4962,68.4346,68.4786,21467.0
2019-09-20 12:05:00,77.94,78.0,77.92,78.0,14585.0,68.4874,68.5401,68.4698,68.5401,14585.0
2019-09-20 12:10:00,78.0,78.05,77.96,78.03,40984.0,68.5401,68.584,68.5049,68.5665,40984.0
2019-09-20 12:15:00,78.03,78.09,77.98,78.07,28589.0,68.5665,68.6192,68.5225,68.6016,28589.0
2019-09-20 12:20:00,78.07,78.11,78.0,78.01,18590.0,68.6016,68.6368,68.5401,68.5489,18590.0
2019-09-20 12:25:00,77.98,77.99,77.82,77.86,26567.0,68.5225,68.5313,68.3819,68.4171,26567.0
2019-09-20 12:30:00,77.85,77.86,77.76,77.8,18321.0,68.4083,68.4171,68.3292,68.3643,18321.0
2019-09-20 12:35:00,77.8,77.84,77.71,77.84,31548.0,68.3643,68.3995,68.2853,68.3995,31548.0
2019-09-20 12:40:00,77.83,77.85,77.76,77.85,20012.0,68.3907,68.4083,68.3292,68.4083,20012.0
2019-09-20 12:45:00,77.86,77.93,77.84,77.91,32238.0,68.4171,68.4786,68.3995,68.461,32238.0
2019-09-20 12:50:00,77.92,77.94,77.9,77.94,16005.0,68.4698,68.4874,68.4522,68.4874,16005.0
2019-09-20 12:55:00,77.93,77.96,77.91,77.92,11374.0,68.4786,68.5049,68.461,68.4698,11374.0
2019-09-20 13:00:00,77.93,77.98,77.92,77.98,17781.0,68.4786,68.5225,68.4698,68.5225,17781.0
2019-09-20 13:05:00,77.96,77.98,77.94,77.96,9623.0,68.5049,68.5225,68.4874,68.5049,9623.0
2019-09-20 13:10:00,77.95,77.95,76.34,76.37,273285.0,68.4962,68.4962,67.0814,67.1078,273285.0
2019-09-20 13:15:00,76.33,77.25,76.18,77.18,79940.0,67.0726,67.8811,66.9408,67.8195,79940.0
2019-09-20 13:20:00,77.16,77.17,76.93,77.16,26547.0,67.802,67.8108,67.5999,67.802,26547.0
2019-09-20 13:25:00,77.17,77.25,76.99,77.09,147147.0,67.8108,67.8811,67.6526,67.7405,147147.0
2019-09-20 13:30:00,77.09,77.09,76.85,76.96,66199.0,67.7405,67.7405,67.5296,67.6262,66199.0
2019-09-20 13:35:00,76.96,77.06,76.87,76.92,25436.0,67.6262,67.7141,67.5471,67.5911,25436.0
2019-09-20 13:40:00,76.94,76.96,76.81,76.89,74917.0,67.6087,67.6262,67.4944,67.5647,74917.0
2019-09-20 13:45:00,76.91,76.92,76.8,76.81,16852.0,67.5823,67.5911,67.4856,67.4944,16852.0
2019-09-20 13:50:00,76.8,76.9,76.77,76.88,42937.0,67.4856,67.5735,67.4593,67.5559,42937.0
2019-09-20 13:55:00,76.86,77.13,76.86,77.06,41992.0,67.5384,67.7756,67.5384,67.7141,41992.0
2019-09-20 14:00:00,77.14,77.25,76.91,76.97,102777.0,67.7844,67.8811,67.5823,67.635,102777.0
2019-09-20 14:05:00,76.98,77.08,76.89,76.94,34592.0,67.6438,67.7317,67.5647,67.6087,34592.0
2019-09-20 14:10:00,76.93,76.94,76.86,76.92,25217.0,67.5999,67.6087,67.5384,67.5911,25217.0
2019-09-20 14:15:00,76.93,77.0,76.89,76.98,24105.0,67.5999,67.6614,67.5647,67.6438,24105.0
2019-09-20 14:20:00,77.0,77.19,76.97,77.18,15841.0,67.6614,67.8283,67.635,67.8195,15841.0
2019-09-20 14:25:00,77.18,77.25,77.11,77.24,22635.0,67.8195,67.8811,67.758,67.8723,22635.0
2019-09-20 14:30:00,77.23,77.38,77.22,77.32,25569.0,67.8635,67.9953,67.8547,67.9426,25569.0
2019-09-20 14:35:00,77.32,77.37,77.23,77.3,45360.0,67.9426,67.9865,67.8635,67.925,45360.0
2019-09-20 14:40:00,77.3,77.35,77.27,77.29,20435.0,67.925,67.9689,67.8986,67.9162,20435.0
2019-09-20 14:45:00,77.27,77.28,77.18,77.18,23772.0,67.8986,67.9074,67.8195,67.8195,23772.0
2019-09-20 14:50:00,77.18,77.24,77.17,77.24,19546.0,67.8195,67.8723,67.8108,67.8723,19546.0
2019-09-20 14:55:00,77.24,77.26,77.17,77.23,31636.0,67.8723,67.8898,67.8108,67.8635,31636.0
2019-09-20 15:00:00,77.22,77.26,77.17,77.25,25957.0,67.8547,67.8898,67.8108,67.8811,25957.0
2019-09-20 15:05:00,77.25,77.29,77.22,77.25,28767.0,67.8811,67.9162,67.8547,67.8811,28767.0
2019-09-20 15:10:00,77.25,77.29,77.16,77.27,32411.0,67.8811,67.9162,67.802,67.8986,32411.0
2019-09-20 15:15:00,77.27,77.33,77.26,77.3,27328.0,67.8986,67.9514,67.8898,67.925,27328.0
2019-09-20 15:20:00,77.3,77.34,77.24,77.27,31090.0,67.925,67.9601,67.8723,67.8986,31090.0
2019-09-20 15:25:00,77.27,77.29,77.17,77.21,27152.0,67.8986,67.9162,67.8108,67.8459,27152.0
2019-09-20 15:30:00,77.22,77.26,77.19,77.2,25907.0,67.8547,67.8898,67.8283,67.8371,25907.0
2019-09-20 15:35:00,77.2,77.28,77.2,77.26,41091.0,67.8371,67.9074,67.8371,67.8898,41091.0
2019-09-20 15:40:00,77.28,77.29,77.25,77.27,44704.0,67.9074,67.9162,67.8811,67.8986,44704.0
2019-09-20 15:45:00,77.26,77.26,77.04,77.1,75707.0,67.8898,67.8898,67.6965,67.7492,75707.0
2019-09-20 15:50:00,77.09,77.14,77.04,77.12,184594.0,67.7405,67.7844,67.6965,67.7668,184594.0
2019-09-20 15:55:00,77.11,77.11,76.17,76.43,860360.0,67.758,67.758,66.932,67.1605,860360.0
2019-09-23 09:30:00,76.67,76.99,76.13,76.28,148693.0,67.3714,67.6526,66.8969,67.0287,148693.0
2019-09-23 09:35:00,76.34,76.54,76.05,76.54,82463.0,67.0814,67.2572,66.8266,67.2572,82463.0
2019-09-23 09:40:00,76.53,76.74,76.36,76.72,66560.0,67.2484,67.4329,67.099,67.4153,66560.0
2019-09-23 09:45:00,76.73,76.94,76.68,76.86,66353.0,67.4241,67.6087,67.3802,67.5384,66353.0
2019-09-23 09:50:00,76.86,76.99,76.77,76.99,72880.0,67.5384,67.6526,67.4593,67.6526,72880.0
2019-09-23 09:55:00,77.0,77.12,76.89,77.09,72535.0,67.6614,67.7668,67.5647,67.7405,72535.0
2019-09-23 10:00:00,77.1,77.2,76.92,77.02,57717.0,67.7492,67.8371,67.5911,67.6789,57717.0
2019-09-23 10:05:00,77.0,77.06,76.88,76.89,55404.0,67.6614,67.7141,67.5559,67.5647,55404.0
2019-09-23 10:10:00,76.89,76.9,76.68,76.82,53133.0,67.5647,67.5735,67.3802,67.5032,53133.0
2019-09-23 10:15:00,76.84,76.98,76.81,76.97,21468.0,67.5208,67.6438,67.4944,67.635,21468.0
2019-09-23 10:20:00,76.97,77.15,76.95,77.08,35020.0,67.635,67.7932,67.6174,67.7317,35020.0
2019-09-23 10:25:00,77.08,77.14,77.04,77.07,25906.0,67.7317,67.7844,67.6965,67.7229,25906.0
2019-09-23 10:30:00,77.08,77.21,77.06,77.18,52413.0,67.7317,67.8459,67.7141,67.8195,52413.0
2019-09-23 10:35:00,77.18,77.3,77.18,77.23,45617.0,67.8195,67.925,67.8195,67.8635,45617.0
2019-09-23 10:40:00,77.24,77.31,77.17,77.25,62085.0,67.8723,67.9338,67.8108,67.8811,62085.0
2019-09-23 10:45:00,77.25,77.36,77.11,77.17,38913.0,67.8811,67.9777,67.758,67.8108,38913.0
2019-09-23 10:50:00,77.18,77.29,77.11,77.16,45726.0,67.8195,67.9162,67.758,67.802,45726.0
2019-09-23 10:55:00,77.17,77.25,77.12,77.25,24008.0,67.8108,67.8811,67.7668,67.8811,24008.0
2019-09-23 11:00:00,77.26,77.39,77.23,77.35,50123.0,67.8898,68.0041,67.8635,67.9689,50123.0
2019-09-23 11:05:00,77.36,77.39,77.26,77.31,28892.0,67.9777,68.0041,67.8898,67.9338,28892.0
2019-09-23 11:10:00,77.3,77.4,77.24,77.38,93726.0,67.925,68.0129,67.8723,67.9953,93726.0
2019-09-23 11:15:00,77.4,77.53,77.4,77.51,41387.0,68.0129,68.1271,68.0129,68.1095,41387.0
2019-09-23 11:20:00,77.52,77.55,77.39,77.45,39245.0,68.1183,68.1447,68.0041,68.0568,39245.0
2019-09-23 11:25:00,77.43,77.56,77.4,77.51,26463.0,68.0392,68.1535,68.0129,68.1095,26463.0
2019-09-23 11:30:00,77.52,77.65,77.51,77.59,42097.0,68.1183,68.2325,68.1095,68.1798,42097.0
2019-09-23 11:35:00,77.57,77.61,77.49,77.55,53304.0,68.1622,68.1974,68.0919,68.1447,53304.0
2019-09-23 11:40:00,77.55,77.65,77.52,77.65,51379.0,68.1447,68.2325,68.1183,68.2325,51379.0
2019-09-23 11:45:00,77.65,77.67,77.53,77.62,52739.0,68.2325,68.2501,68.1271,68.2062,52739.0
2019-09-23 11:50:00,77.62,77.71,77.55,77.69,34349.0,68.2062,68.2853,68.1447,68.2677,34349.0
2019-09-23 11:55:00,77.67,77.72,77.62,77.65,31298.0,68.2501,68.2941,68.2062,68.2325,31298.0
2019-09-23 12:00:00,77.65,77.68,77.57,77.59,15734.0,68.2325,68.2589,68.1622,68.1798,15734.0
2019-09-23 12:05:00,77.6,77.72,77.6,77.72,29511.0,68.1886,68.2941,68.1886,68.2941,29511.0
2019-09-23 12:10:00,77.71,77.72,77.61,77.66,21037.0,68.2853,68.2941,68.1974,68.2413,21037.0
2019-09-23 12:15:00,77.67,77.73,77.61,77.64,18042.0,68.2501,68.3028,68.1974,68.2238,18042.0
2019-09-23 12:20:00,77.62,77.65,77.53,77.65,47394.0,68.2062,68.2325,68.1271,68.2325,47394.0
2019-09-23 12:25:00,77.65,77.84,77.63,77.76,80018.0,68.2325,68.3995,68.215,68.3292,80018.0
2019-09-23 12:30:00,77.77,77.85,77.74,77.8,20321.0,68.338,68.4083,68.3116,68.3643,20321.0
2019-09-23 12:35:00,77.8,77.86,77.79,77.79,23159.0,68.3643,68.4171,68.3556,68.3556,23159.0
2019-09-23 12:40:00,77.79,77.91,77.78,77.83,28292.0,68.3556,68.461,68.3468,68.3907,28292.0
2019-09-23 12:45:00,77.85,77.86,77.67,77.7,18955.0,68.4083,68.4171,68.2501,68.2765,18955.0
2019-09-23 12:50:00,77.7,77.77,77.67,77.72,19412.0,68.2765,68.338,68.2501,68.2941,19412.0
2019-09-23 12:55:00,77.72,77.77,77.65,77.72,23964.0,68.2941,68.338,68.2325,68.2941,23964.0
2019-09-23 13:00:00,77.73,77.77,77.67,77.75,29122.0,68.3028,68.338,68.2501,68.3204,29122.0
2019-09-23 13:05:00,77.75,77.81,77.73,77.8,16107.0,68.3204,68.3731,68.3028,68.3643,16107.0
2019-09-23 13:10:00,77.8,77.81,77.72,77.74,12177.0,68.3643,68.3731,68.2941,68.3116,12177.0
2019-09-23 13:15:00,77.75,77.82,77.75,77.79,17376.0,68.3204,68.3819,68.3204,68.3556,17376.0
2019-09-23 13:20:00,77.79,77.8,77.73,77.73,15198.0,68.3556,68.3643,68.3028,68.3028,15198.0
2019-09-23 13:25:00,77.74,77.74,77.68,77.7,18448.0,68.3116,68.3116,68.2589,68.2765,18448.0
2019-09-23 13:30:00,77.7,77.74,77.65,77.65,13569.0,68.2765,68.3116,68.2325,68.2325,13569.0
2019-09-23 13:35:00,77.66,77.73,77.65,77.72,18387.0,68.2413,68.3028,68.2325,68.2941,18387.0
2019-09-23 13:40:00,77.73,77.76,77.69,77.71,25213.0,68.3028,68.3292,68.2677,68.2853,25213.0
2019-09-23 13:45:00,77.71,77.77,77.7,77.73,18881.0,68.2853,68.338,68.2765,68.3028,18881.0
2019-09-23 13:50:00,77.73,77.78,77.71,77.74,21626.0,68.3028,68.3468,68.2853,68.3116,21626.0
2019-09-23 13:55:00,77.75,77.88,77.74,77.79,52106.0,68.3204,68.4346,68.3116,68.3556,52106.0
2019-09-23 14:00:00,77.79,77.8,77.7,77.7,35503.0,68.3556,68.3643,68.2765,68.2765,35503.0
2019-09-23 14:05:00,77.71,77.73,77.64,77.65,51212.0,68.2853,68.3028,68.2238,68.2325,51212.0
2019-09-23 14:10:00,77.65,77.7,77.63,77.7,21601.0,68.2325,68.2765,68.215,68.2765,21601.0
2019-09-23 14:15:00,77.69,77.77,77.67,77.76,26994.0,68.2677,68.338,68.2501,68.3292,26994.0
2019-09-23 14:20:00,77.75,77.86,77.74,77.86,18454.0,68.3204,68.4171,68.3116,68.4171,18454.0
2019-09-23 14:25:00,77.86,77.89,77.85,77.88,27658.0,68.4171,68.4434,68.4083,68.4346,27658.0
2019-09-23 14:30:00,77.89,77.89,77.8,77.81,32374.0,68.4434,68.4434,68.3643,68.3731,32374.0
2019-09-23 14:35:00,77.82,77.83,77.75,77.75,23980.0,68.3819,68.3907,68.3204,68.3204,23980.0
2019-09-23 14:40:00,77.75,77.84,77.72,77.78,36641.0,68.3204,68.3995,68.2941,68.3468,36641.0
2019-09-23 14:45:00,77.79,77.83,77.77,77.8,21947.0,68.3556,68.3907,68.338,68.3643,21947.0
2019-09-23 14:50:00,77.8,77.82,77.77,77.82,25382.0,68.3643,68.3819,68.338,68.3819,25382.0
2019-09-23 14:55:00,77.81,77.84,77.7,77.72,25487.0,68.3731,68.3995,68.2765,68.2941,25487.0
2019-09-23 15:00:00,77.71,77.74,77.67,77.7,23405.0,68.2853,68.3116,68.2501,68.2765,23405.0
2019-09-23 15:05:00,77.7,77.74,77.66,77.7,46803.0,68.2765,68.3116,68.2413,68.2765,46803.0
2019-09-23 15:10:00,77.7,77.71,77.67,77.67,21626.0,68.2765,68.2853,68.2501,68.2501,21626.0
2019-09-23 15:15:00,77.68,77.7,77.65,77.66,28928.0,68.2589,68.2765,68.2325,68.2413,28928.0
2019-09-23 15:20:00,77.66,77.66,77.57,77.59,38597.0,68.2413,68.2413,68.1622,68.1798,38597.0
2019-09-23 15:25:00,77.58,77.6,77.51,77.53,38554.0,68.171,68.1886,68.1095,68.1271,38554.0
2019-09-23 15:30:00,77.53,77.55,77.44,77.53,59169.0,68.1271,68.1447,68.048,68.1271,59169.0
2019-09-23 15:35:00,77.53,77.54,77.44,77.45,51783.0,68.1271,68.1359,68.048,68.0568,51783.0
2019-09-23 15:40:00,77.45,77.49,77.36,77.36,92199.0,68.0568,68.0919,67.9777,67.9777,92199.0
2019-09-23 15:45:00,77.37,77.39,77.25,77.29,90753.0,67.9865,68.0041,67.8811,67.9162,90753.0
2019-09-23 15:50:00,77.29,77.36,77.14,77.14,116885.0,67.9162,67.9777,67.7844,67.7844,116885.0
2019-09-23 15:55:00,77.14,77.27,77.06,77.26,314325.0,67.7844,67.8986,67.7141,67.8898,314325.0
2019-09-24 09:30:00,78.08,78.3,77.64,78.18,221227.0,68.6104,68.8037,68.2238,68.6983,221227.0
2019-09-24 09:35:00,78.14,78.2,77.77,77.81,72727.0,68.6631,68.7158,68.338,68.3731,72727.0
2019-09-24 09:40:00,77.82,77.88,77.59,77.66,61158.0,68.3819,68.4346,68.1798,68.2413,61158.0
2019-09-24 09:45:00,77.68,77.81,77.56,77.75,75339.0,68.2589,68.3731,68.1535,68.3204,75339.0
2019-09-24 09:50:00,77.77,77.79,77.6,77.64,77241.0,68.338,68.3556,68.1886,68.2238,77241.0
2019-09-24 09:55:00,77.64,77.69,77.47,77.5,163985.0,68.2238,68.2677,68.0744,68.1007,163985.0
2019-09-24 10:00:00,77.5,77.58,77.44,77.46,57955.0,68.1007,68.171,68.048,68.0656,57955.0
2019-09-24 10:05:00,77.45,77.48,77.32,77.45,49192.0,68.0568,68.0832,67.9426,68.0568,49192.0
2019-09-24 10:10:00,77.45,77.47,77.36,77.44,47717.0,68.0568,68.0744,67.9777,68.048,47717.0
2019-09-24 10:15:00,77.43,77.43,77.23,77.26,78389.0,68.0392,68.0392,67.8635,67.8898,78389.0
2019-09-24 10:20:00,77.27,77.28,77.08,77.1,89764.0,67.8986,67.9074,67.7317,67.7492,89764.0
2019-09-24 10:25:00,77.12,77.12,76.96,77.06,68452.0,67.7668,67.7668,67.6262,67.7141,68452.0
2019-09-24 10:30:00,77.04,77.17,77.01,77.03,117642.0,67.6965,67.8108,67.6702,67.6877,117642.0
2019-09-24 10:35:00,77.03,77.17,76.92,76.93,120827.0,67.6877,67.8108,67.5911,67.5999,120827.0
2019-09-24 10:40:00,76.92,76.93,76.62,76.64,57215.0,67.5911,67.5999,67.3275,67.345,57215.0
2019-09-24 10:45:00,76.63,76.65,76.47,76.52,55359.0,67.3362,67.3538,67.1957,67.2396,55359.0
2019-09-24 10:50:00,76.51,76.66,76.51,76.57,111110.0,67.2308,67.3626,67.2308,67.2835,111110.0
2019-09-24 10:55:00,76.58,76.64,76.53,76.56,64969.0,67.2923,67.345,67.2484,67.2747,64969.0
2019-09-24 11:00:00,76.55,76.55,76.3,76.3,59678.0,67.2659,67.2659,67.0463,67.0463,59678.0
2019-09-24 11:05:00,76.32,76.48,76.3,76.32,55146.0,67.0638,67.2044,67.0463,67.0638,55146.0
2019-09-24 11:10:00,76.33,76.38,76.23,76.33,62328.0,67.0726,67.1166,66.9848,67.0726,62328.0
2019-09-24 11:15:00,76.35,76.42,76.29,76.39,95545.0,67.0902,67.1517,67.0375,67.1254,95545.0
2019-09-24 11:20:00,76.37,76.49,76.36,76.38,38832.0,67.1078,67.2132,67.099,67.1166,38832.0
2019-09-24 11:25:00,76.37,76.45,76.33,76.34,99352.0,67.1078,67.1781,67.0726,67.0814,99352.0
2019-09-24 11:30:00,76.32,76.35,76.19,76.3,63138.0,67.0638,67.0902,66.9496,67.0463,63138.0
2019-09-24 11:35:00,76.3,76.3,76.06,76.08,60081.0,67.0463,67.0463,66.8354,66.853,60081.0
2019-09-24 11:40:00,76.08,76.16,75.91,75.94,73654.0,66.853,66.9232,66.7036,66.7299,73654.0
2019-09-24 11:45:00,75.95,76.13,75.95,76.1,166756.0,66.7387,66.8969,66.7387,66.8705,166756.0
2019-09-24 11:50:00,76.1,76.11,75.95,76.0,61353.0,66.8705,66.8793,66.7387,66.7827,61353.0
2019-09-24 11:55:00,75.99,76.01,75.95,75.97,35097.0,66.7739,66.7914,66.7387,66.7563,35097.0
2019-09-24 12:00:00,75.97,76.02,75.87,75.99,44552.0,66.7563,66.8002,66.6684,66.7739,44552.0
2019-09-24 12:05:00,76.0,76.16,75.99,76.12,40548.0,66.7827,66.9232,66.7739,66.8881,40548.0
2019-09-24 12:10:00,76.12,76.12,76.04,76.06,35802.0,66.8881,66.8881,66.8178,66.8354,35802.0
2019-09-24 12:15:00,76.06,76.07,75.92,75.92,38725.0,66.8354,66.8442,66.7124,66.7124,38725.0
2019-09-24 12:20:00,75.91,75.99,75.47,75.64,98775.0,66.7036,66.7739,66.3169,66.4663,98775.0
2019-09-24 12:25:00,75.64,75.66,75.32,75.46,157194.0,66.4663,66.4839,66.1851,66.3081,157194.0
2019-09-24 12:30:00,75.44,75.55,75.39,75.49,183260.0,66.2906,66.3872,66.2466,66.3345,183260.0
2019-09-24 12:35:00,75.48,75.51,75.4,75.49,97188.0,66.3257,66.3521,66.2554,66.3345,97188.0
2019-09-24 12:40:00,75.53,75.54,75.29,75.46,98625.0,66.3697,66.3784,66.1588,66.3081,98625.0
2019-09-24 12:45:00,75.46,75.47,75.26,75.28,93498.0,66.3081,66.3169,66.1324,66.15,93498.0
2019-09-24 12:50:00,75.29,75.29,75.17,75.19,52107.0,66.1588,66.1588,66.0533,66.0709,52107.0
2019-09-24 12:55:00,75.17,75.25,75.02,75.09,91889.0,66.0533,66.1236,65.9215,65.983,91889.0
2019-09-24 13:00:00,75.1,75.13,74.92,74.99,188582.0,65.9918,66.0182,65.8336,65.8951,188582.0
2019-09-24 13:05:00,74.99,75.07,74.97,74.99,133158.0,65.8951,65.9654,65.8776,65.8951,133158.0
2019-09-24 13:10:00,74.99,75.02,74.89,74.99,106743.0,65.8951,65.9215,65.8073,65.8951,106743.0
2019-09-24 13:15:00,75.01,75.01,74.87,74.94,38716.0,65.9127,65.9127,65.7897,65.8512,38716.0
2019-09-24 13:20:00,74.93,74.93,74.63,74.83,88948.0,65.8424,65.8424,65.5788,65.7546,88948.0
2019-09-24 13:25:00,74.83,74.9,74.76,74.79,75807.0,65.7546,65.8161,65.693,65.7194,75807.0
2019-09-24 13:30:00,74.8,75.07,74.8,75.02,101525.0,65.7282,65.9654,65.7282,65.9215,101525.0
2019-09-24 13:35:00,75.01,75.11,74.98,75.0,77865.0,65.9127,66.0006,65.8864,65.9039,77865.0
2019-09-24 13:40:00,75.02,75.03,74.94,74.98,41407.0,65.9215,65.9303,65.8512,65.8864,41407.0
2019-09-24 13:45:00,74.99,75.07,74.94,75.03,32082.0,65.8951,65.9654,65.8512,65.9303,32082.0
2019-09-24 13:50:00,75.03,75.1,74.92,74.92,39360.0,65.9303,65.9918,65.8336,65.8336,39360.0
2019-09-24 13:55:00,74.94,75.06,74.87,74.95,62795.0,65.8512,65.9567,65.7897,65.86,62795.0
2019-09-24 14:00:00,74.94,75.04,74.89,74.92,65023.0,65.8512,65.9391,65.8073,65.8336,65023.0
2019-09-24 14:05:00,74.91,74.98,74.88,74.94,106321.0,65.8249,65.8864,65.7985,65.8512,106321.0
2019-09-24 14:10:00,74.93,75.43,74.88,75.27,220832.0,65.8424,66.2818,65.7985,66.1412,220832.0
2019-09-24 14:15:00,75.29,75.47,75.18,75.37,115391.0,66.1588,66.3169,66.0621,66.2291,115391.0
2019-09-24 14:20:00,75.38,75.6,75.36,75.51,61670.0,66.2378,66.4312,66.2203,66.3521,61670.0
2019-09-24 14:25:00,75.55,75.75,75.55,75.7,42268.0,66.3872,66.563,66.3872,66.519,42268.0
2019-09-24 14:30:00,75.72,75.74,75.58,75.64,54416.0,66.5366,66.5542,66.4136,66.4663,54416.0
2019-09-24 14:35:00,75.63,75.77,75.39,75.54,151604.0,66.4575,66.5805,66.2466,66.3784,151604.0
2019-09-24 14:40:00,75.53,75.54,75.31,75.36,104738.0,66.3697,66.3784,66.1763,66.2203,104738.0
2019-09-24 14:45:00,75.38,75.43,75.29,75.37,84752.0,66.2378,66.2818,66.1588,66.2291,84752.0
2019-09-24 14:50:00,75.38,75.41,75.17,75.19,121637.0,66.2378,66.2642,66.0533,66.0709,121637.0
2019-09-24 14:55:00,75.18,75.26,75.02,75.03,105375.0,66.0621,66.1324,65.9215,65.9303,105375.0
2019-09-24 15:00:00,75.02,75.1,74.95,75.01,75123.0,65.9215,65.9918,65.86,65.9127,75123.0
2019-09-24 15:05:00,75.02,75.11,74.94,75.02,116730.0,65.9215,66.0006,65.8512,65.9215,116730.0
2019-09-24 15:10:00,75.01,75.19,74.94,75.15,98877.0,65.9127,66.0709,65.8512,66.0357,98877.0
2019-09-24 15:15:00,75.15,75.18,74.98,75.06,44763.0,66.0357,66.0621,65.8864,65.9567,44763.0
2019-09-24 15:20:00,75.05,75.05,74.94,74.98,69747.0,65.9479,65.9479,65.8512,65.8864,69747.0
2019-09-24 15:25:00,74.98,75.1,74.98,75.06,64888.0,65.8864,65.9918,65.8864,65.9567,64888.0
2019-09-24 15:30:00,75.05,75.05,74.97,75.01,79710.0,65.9479,65.9479,65.8776,65.9127,79710.0
2019-09-24 15:35:00,75.02,75.1,75.01,75.03,104561.0,65.9215,65.9918,65.9127,65.9303,104561.0
2019-09-24 15:40:00,75.04,75.07,74.99,75.0,92884.0,65.9391,65.9654,65.8951,65.9039,92884.0
2019-09-24 15:45:00,75.01,75.4,75.0,75.39,111324.0,65.9127,66.2554,65.9039,66.2466,111324.0
2019-09-24 15:50:00,75.38,75.39,75.26,75.35,160058.0,66.2378,66.2466,66.1324,66.2115,160058.0
2019-09-24 15:55:00,75.36,75.36,75.13,75.25,368676.0,66.2203,66.2203,66.0182,66.1236,368676.0
2019-09-25 09:30:00,75.03,75.56,74.95,75.28,153895.0,65.9303,66.396,65.86,66.15,153895.0
2019-09-25 09:35:00,75.29,75.35,75.18,75.26,65387.0,66.1588,66.2115,66.0621,66.1324,65387.0
2019-09-25 09:40:00,75.26,75.31,75.2,75.21,37556.0,66.1324,66.1763,66.0797,66.0885,37556.0
2019-09-25 09:45:00,75.22,75.3,75.18,75.26,45294.0,66.0973,66.1676,66.0621,66.1324,45294.0
2019-09-25 09:50:00,75.27,75.27,75.09,75.18,89402.0,66.1412,66.1412,65.983,66.0621,89402.0
2019-09-25 09:55:00,75.19,75.27,75.07,75.12,42930.0,66.0709,66.1412,65.9654,66.0094,42930.0
2019-09-25 10:00:00,75.12,75.33,74.88,75.29,125229.0,66.0094,66.1939,65.7985,66.1588,125229.0
2019-09-25 10:05:00,75.3,75.49,75.21,75.3,34516.0,66.1676,66.3345,66.0885,66.1676,34516.0
2019-09-25 10:10:00,75.29,75.38,75.18,75.28,24502.0,66.1588,66.2378,66.0621,66.15,24502.0
2019-09-25 10:15:00,75.28,75.37,75.16,75.26,18740.0,66.15,66.2291,66.0445,66.1324,18740.0
2019-09-25 10:20:00,75.26,75.42,75.23,75.3,29922.0,66.1324,66.273,66.106,66.1676,29922.0
2019-09-25 10:25:00,75.31,75.5,75.3,75.5,23980.0,66.1763,66.3433,66.1676,66.3433,23980.0
2019-09-25 10:30:00,75.54,75.74,75.45,75.74,41735.0,66.3784,66.5542,66.2994,66.5542,41735.0
2019-09-25 10:35:00,75.74,75.88,75.72,75.83,34296.0,66.5542,66.6772,66.5366,66.6333,34296.0
2019-09-25 10:40:00,75.83,75.84,75.66,75.77,21326.0,66.6333,66.6421,66.4839,66.5805,21326.0
2019-09-25 10:45:00,75.74,75.82,75.71,75.82,26890.0,66.5542,66.6245,66.5278,66.6245,26890.0
2019-09-25 10:50:00,75.82,76.17,75.64,76.1,82715.0,66.6245,66.932,66.4663,66.8705,82715.0
2019-09-25 10:55:00,76.1,76.15,75.97,76.03,36337.0,66.8705,66.9145,66.7563,66.809,36337.0
2019-09-25 11:00:00,76.06,76.23,76.06,76.17,27056.0,66.8354,66.9848,66.8354,66.932,27056.0
2019-09-25 11:05:00,76.19,76.45,76.18,76.41,63659.0,66.9496,67.1781,66.9408,67.1429,63659.0
2019-09-25 11:10:00,76.4,76.49,76.31,76.45,47445.0,67.1341,67.2132,67.0551,67.1781,47445.0
2019-09-25 11:15:00,76.47,76.59,76.42,76.45,42902.0,67.1957,67.3011,67.1517,67.1781,42902.0
2019-09-25 11:20:00,76.47,76.52,76.42,76.43,53615.0,67.1957,67.2396,67.1517,67.1605,53615.0
2019-09-25 11:25:00,76.43,76.49,76.36,76.44,66081.0,67.1605,67.2132,67.099,67.1693,66081.0
2019-09-25 11:30:00,76.45,76.51,76.38,76.4,58291.0,67.1781,67.2308,67.1166,67.1341,58291.0
2019-09-25 11:35:00,76.42,76.42,76.23,76.29,21257.0,67.1517,67.1517,66.9848,67.0375,21257.0
2019-09-25 11:40:00,76.33,76.41,76.27,76.33,33000.0,67.0726,67.1429,67.0199,67.0726,33000.0
2019-09-25 11:45:00,76.35,76.41,76.29,76.31,17406.0,67.0902,67.1429,67.0375,67.0551,17406.0
2019-09-25 11:50:00,76.3,76.37,76.24,76.35,17060.0,67.0463,67.1078,66.9935,67.0902,17060.0
2019-09-25 11:55:00,76.35,76.37,76.24,76.34,12833.0,67.0902,67.1078,66.9935,67.0814,12833.0
2019-09-25 12:00:00,76.35,76.46,76.31,76.46,21475.0,67.0902,67.1869,67.0551,67.1869,21475.0
2019-09-25 12:05:00,76.46,76.59,76.44,76.56,34652.0,67.1869,67.3011,67.1693,67.2747,34652.0
2019-09-25 12:10:00,76.53,76.54,76.34,76.47,170508.0,67.2484,67.2572,67.0814,67.1957,170508.0
2019-09-25 12:15:00,76.48,76.52,76.42,76.45,74872.0,67.2044,67.2396,67.1517,67.1781,74872.0
2019-09-25 12:20:00,76.46,76.58,76.43,76.58,29106.0,67.1869,67.2923,67.1605,67.2923,29106.0
2019-09-25 12:25:00,76.57,76.62,76.53,76.59,17966.0,67.2835,67.3275,67.2484,67.3011,17966.0
2019-09-25 12:30:00,76.59,76.61,76.52,76.55,16565.0,67.3011,67.3187,67.2396,67.2659,16565.0
2019-09-25 12:35:00,76.56,76.56,76.36,76.37,40713.0,67.2747,67.2747,67.099,67.1078,40713.0
2019-09-25 12:40:00,76.38,76.4,76.34,76.4,33395.0,67.1166,67.1341,67.0814,67.1341,33395.0
2019-09-25 12:45:00,76.4,76.4,76.32,76.37,29044.0,67.1341,67.1341,67.0638,67.1078,29044.0
2019-09-25 12:50:00,76.37,76.4,76.28,76.38,37502.0,67.1078,67.1341,67.0287,67.1166,37502.0
2019-09-25 12:55:00,76.37,76.5,76.36,76.43,28148.0,67.1078,67.222,67.099,67.1605,28148.0
2019-09-25 13:00:00,76.42,76.55,76.42,76.52,18647.0,67.1517,67.2659,67.1517,67.2396,18647.0
2019-09-25 13:05:00,76.52,76.56,76.48,76.54,22063.0,67.2396,67.2747,67.2044,67.2572,22063.0
2019-09-25 13:10:00,76.54,76.65,76.52,76.6,27111.0,67.2572,67.3538,67.2396,67.3099,27111.0
2019-09-25 13:15:00,76.59,76.59,76.47,76.48,22654.0,67.3011,67.3011,67.1957,67.2044,22654.0
2019-09-25 13:20:00,76.48,76.53,76.47,76.5,13211.0,67.2044,67.2484,67.1957,67.222,13211.0
2019-09-25 13:25:00,76.5,76.55,76.47,76.52,13750.0,67.222,67.2659,67.1957,67.2396,13750.0
2019-09-25 13:30:00,76.53,76.59,76.53,76.56,18386.0,67.2484,67.3011,67.2484,67.2747,18386.0
2019-09-25 13:35:00,76.56,76.59,76.54,76.57,22903.0,67.2747,67.3011,67.2572,67.2835,22903.0
2019-09-25 13:40:00,76.58,76.65,76.55,76.65,15034.0,67.2923,67.3538,67.2659,67.3538,15034.0
2019-09-25 13:45:00,76.65,76.69,76.63,76.67,20951.0,67.3538,67.389,67.3362,67.3714,20951.0
2019-09-25 13:50:00,76.67,76.8,76.66,76.8,22845.0,67.3714,67.4856,67.3626,67.4856,22845.0
2019-09-25 13:55:00,76.83,76.83,76.72,76.73,35847.0,67.512,67.512,67.4153,67.4241,35847.0
2019-09-25 14:00:00,76.73,76.88,76.72,76.82,36626.0,67.4241,67.5559,67.4153,67.5032,36626.0
2019-09-25 14:05:00,76.82,76.91,76.79,76.87,20535.0,67.5032,67.5823,67.4768,67.5471,20535.0
2019-09-25 14:10:00,76.88,76.99,76.88,76.98,29550.0,67.5559,67.6526,67.5559,67.6438,29550.0
2019-09-25 14:15:00,76.99,77.04,76.97,77.01,26552.0,67.6526,67.6965,67.635,67.6702,26552.0
2019-09-25 14:20:00,77.03,77.05,76.98,76.99,21670.0,67.6877,67.7053,67.6438,67.6526,21670.0
2019-09-25 14:25:00,76.99,77.1,76.96,77.08,52005.0,67.6526,67.7492,67.6262,67.7317,52005.0
2019-09-25 14:30:00,77.08,77.11,76.97,77.0,33172.0,67.7317,67.758,67.635,67.6614,33172.0
2019-09-25 14:35:00,77.01,77.09,77.0,77.05,29134.0,67.6702,67.7405,67.6614,67.7053,29134.0
2019-09-25 14:40:00,77.06,77.18,77.06,77.12,49971.0,67.7141,67.8195,67.7141,67.7668,49971.0
2019-09-25 14:45:00,77.13,77.22,77.12,77.19,40958.0,67.7756,67.8547,67.7668,67.8283,40958.0
2019-09-25 14:50:00,77.2,77.22,77.12,77.17,20790.0,67.8371,67.8547,67.7668,67.8108,20790.0
2019-09-25 14:55:00,77.17,77.32,77.15,77.31,50451.0,67.8108,67.9426,67.7932,67.9338,50451.0
2019-09-25 15:00:00,77.29,77.3,77.2,77.24,35212.0,67.9162,67.925,67.8371,67.8723,35212.0
2019-09-25 15:05:00,77.25,77.33,77.22,77.31,45583.0,67.8811,67.9514,67.8547,67.9338,45583.0
2019-09-25 15:10:00,77.32,77.41,77.31,77.38,80669.0,67.9426,68.0216,67.9338,67.9953,80669.0
2019-09-25 15:15:00,77.39,77.4,77.35,77.4,34673.0,68.0041,68.0129,67.9689,68.0129,34673.0
2019-09-25 15:20:00,77.4,77.44,77.35,77.35,51020.0,68.0129,68.048,67.9689,67.9689,51020.0
2019-09-25 15:25:00,77.36,77.43,77.33,77.41,53113.0,67.9777,68.0392,67.9514,68.0216,53113.0
2019-09-25 15:30:00,77.41,77.44,77.37,77.38,84394.0,68.0216,68.048,67.9865,67.9953,84394.0
2019-09-25 15:35:00,77.39,77.4,77.33,77.35,95816.0,68.0041,68.0129,67.9514,67.9689,95816.0
2019-09-25 15:40:00,77.35,77.36,77.28,77.33,103930.0,67.9689,67.9777,67.9074,67.9514,103930.0
2019-09-25 15:45:00,77.32,77.46,77.31,77.44,112656.0,67.9426,68.0656,67.9338,68.048,112656.0
2019-09-25 15:50:00,77.44,77.49,77.27,77.29,147942.0,68.048,68.0919,67.8986,67.9162,147942.0
2019-09-25 15:55:00,77.28,77.3,77.09,77.26,371850.0,67.9074,67.925,67.7405,67.8898,371850.0
2019-09-26 09:30:00,77.17,77.69,77.0,77.02,129662.0,67.8108,68.2677,67.6614,67.6789,129662.0
2019-09-26 09:35:00,77.02,77.42,76.93,77.17,165346.0,67.6789,68.0304,67.5999,67.8108,165346.0
2019-09-26 09:40:00,77.09,77.1,76.87,76.96,29303.0,67.7405,67.7492,67.5471,67.6262,29303.0
2019-09-26 09:45:00,76.97,76.97,76.75,76.77,34682.0,67.635,67.635,67.4417,67.4593,34682.0
2019-09-26 09:50:00,76.79,76.83,76.64,76.75,22244.0,67.4768,67.512,67.345,67.4417,22244.0
2019-09-26 09:55:00,76.72,76.77,76.6,76.66,44280.0,67.4153,67.4593,67.3099,67.3626,44280.0
2019-09-26 10:00:00,76.68,76.84,76.58,76.72,91424.0,67.3802,67.5208,67.2923,67.4153,91424.0
2019-09-26 10:05:00,76.76,76.84,76.67,76.69,30439.0,67.4505,67.5208,67.3714,67.389,30439.0
2019-09-26 10:10:00,76.72,76.74,76.59,76.59,27749.0,67.4153,67.4329,67.3011,67.3011,27749.0
2019-09-26 10:15:00,76.61,76.61,76.4,76.47,22404.0,67.3187,67.3187,67.1341,67.1957,22404.0
2019-09-26 10:20:00,76.48,76.51,76.39,76.39,15295.0,67.2044,67.2308,67.1254,67.1254,15295.0
2019-09-26 10:25:00,76.37,76.58,76.34,76.52,23051.0,67.1078,67.2923,67.0814,67.2396,23051.0
2019-09-26 10:30:00,76.54,76.61,76.47,76.49,15666.0,67.2572,67.3187,67.1957,67.2132,15666.0
2019-09-26 10:35:00,76.52,76.71,76.49,76.69,21205.0,67.2396,67.4065,67.2132,67.389,21205.0
2019-09-26 10:40:00,76.67,76.71,76.59,76.62,24970.0,67.3714,67.4065,67.3011,67.3275,24970.0
2019-09-26 10:45:00,76.6,76.87,76.59,76.84,28432.0,67.3099,67.5471,67.3011,67.5208,28432.0
2019-09-26 10:50:00,76.85,76.94,76.79,76.85,25525.0,67.5296,67.6087,67.4768,67.5296,25525.0
2019-09-26 10:55:00,76.84,76.89,76.38,76.65,80228.0,67.5208,67.5647,67.1166,67.3538,80228.0
2019-09-26 11:00:00,76.64,76.64,76.02,76.24,99119.0,67.345,67.345,66.8002,66.9935,99119.0
2019-09-26 11:05:00,76.17,76.41,76.12,76.26,31592.0,66.932,67.1429,66.8881,67.0111,31592.0
2019-09-26 11:10:00,76.25,76.35,76.22,76.24,17764.0,67.0023,67.0902,66.976,66.9935,17764.0
2019-09-26 11:15:00,76.23,76.29,75.96,76.06,38142.0,66.9848,67.0375,66.7475,66.8354,38142.0
2019-09-26 11:20:00,76.08,76.13,75.94,76.05,37789.0,66.853,66.8969,66.7299,66.8266,37789.0
2019-09-26 11:25:00,76.05,76.13,75.98,76.08,33051.0,66.8266,66.8969,66.7651,66.853,33051.0
2019-09-26 11:30:00,76.1,76.25,76.04,76.23,35847.0,66.8705,67.0023,66.8178,66.9848,35847.0
2019-09-26 11:35:00,76.24,76.46,76.19,76.45,46165.0,66.9935,67.1869,66.9496,67.1781,46165.0
2019-09-26 11:40:00,76.44,76.47,76.4,76.42,20384.0,67.1693,67.1957,67.1341,67.1517,20384.0
2019-09-26 11:45:00,76.42,76.45,76.34,76.39,41658.0,67.1517,67.1781,67.0814,67.1254,41658.0
2019-09-26 11:50:00,76.41,76.45,76.29,76.32,16239.0,67.1429,67.1781,67.0375,67.0638,16239.0
2019-09-26 11:55:00,76.33,76.39,76.29,76.34,20078.0,67.0726,67.1254,67.0375,67.0814,20078.0
2019-09-26 12:00:00,76.34,76.52,76.25,76.47,44382.0,67.0814,67.2396,67.0023,67.1957,44382.0
2019-09-26 12:05:00,76.47,76.59,76.47,76.52,25309.0,67.1957,67.3011,67.1957,67.2396,25309.0
2019-09-26 12:10:00,76.54,76.61,76.5,76.55,16604.0,67.2572,67.3187,67.222,67.2659,16604.0
2019-09-26 12:15:00,76.55,76.61,76.49,76.53,34389.0,67.2659,67.3187,67.2132,67.2484,34389.0
2019-09-26 12:20:00,76.54,76.56,76.48,76.55,15410.0,67.2572,67.2747,67.2044,67.2659,15410.0
2019-09-26 12:25:00,76.57,76.74,76.53,76.68,23789.0,67.2835,67.4329,67.2484,67.3802,23789.0
2019-09-26 12:30:00,76.69,76.74,76.66,76.68,23122.0,67.389,67.4329,67.3626,67.3802,23122.0
2019-09-26 12:35:00,76.71,76.87,76.69,76.87,24248.0,67.4065,67.5471,67.389,67.5471,24248.0
2019-09-26 12:40:00,76.86,76.87,76.73,76.81,21407.0,67.5384,67.5471,67.4241,67.4944,21407.0
2019-09-26 12:45:00,76.79,76.87,76.77,76.86,17226.0,67.4768,67.5471,67.4593,67.5384,17226.0
2019-09-26 12:50:00,76.87,76.87,76.72,76.72,22562.0,67.5471,67.5471,67.4153,67.4153,22562.0
2019-09-26 12:55:00,76.72,76.74,76.56,76.66,36792.0,67.4153,67.4329,67.2747,67.3626,36792.0
2019-09-26 13:00:00,76.68,76.75,76.61,76.75,21492.0,67.3802,67.4417,67.3187,67.4417,21492.0
2019-09-26 13:05:00,76.75,76.87,76.73,76.84,19155.0,67.4417,67.5471,67.4241,67.5208,19155.0
2019-09-26 13:10:00,76.86,76.88,76.8,76.87,23675.0,67.5384,67.5559,67.4856,67.5471,23675.0
2019-09-26 13:15:00,76.86,76.89,76.81,76.82,27892.0,67.5384,67.5647,67.4944,67.5032,27892.0
2019-09-26 13:20:00,76.81,76.83,76.76,76.81,27436.0,67.4944,67.512,67.4505,67.4944,27436.0
2019-09-26 13:25:00,76.8,76.91,76.8,76.91,19099.0,67.4856,67.5823,67.4856,67.5823,19099.0
2019-09-26 13:30:00,76.9,76.98,76.89,76.93,31007.0,67.5735,67.6438,67.5647,67.5999,31007.0
2019-09-26 13:35:00,76.92,77.07,76.92,77.05,19170.0,67.5911,67.7229,67.5911,67.7053,19170.0
2019-09-26 13:40:00,77.02,77.07,76.99,77.07,12504.0,67.6789,67.7229,67.6526,67.7229,12504.0
2019-09-26 13:45:00,77.06,77.08,77.02,77.03,19904.0,67.7141,67.7317,67.6789,67.6877,19904.0
2019-09-26 13:50:00,77.04,77.1,77.02,77.09,38147.0,67.6965,67.7492,67.6789,67.7405,38147.0
2019-09-26 13:55:00,77.09,77.13,77.04,77.12,23776.0,67.7405,67.7756,67.6965,67.7668,23776.0
2019-09-26 14:00:00,77.14,77.26,77.14,77.24,33582.0,67.7844,67.8898,67.7844,67.8723,33582.0
2019-09-26 14:05:00,77.25,77.41,77.23,77.37,29597.0,67.8811,68.0216,67.8635,67.9865,29597.0
2019-09-26 14:10:00,77.4,77.42,77.26,77.29,33031.0,68.0129,68.0304,67.8898,67.9162,33031.0
2019-09-26 14:15:00,77.29,77.36,77.2,77.21,38697.0,67.9162,67.9777,67.8371,67.8459,38697.0
2019-09-26 14:20:00,77.21,77.35,77.2,77.3,45244.0,67.8459,67.9689,67.8371,67.925,45244.0
2019-09-26 14:25:00,77.3,77.31,77.2,77.23,20471.0,67.925,67.9338,67.8371,67.8635,20471.0
2019-09-26 14:30:00,77.23,77.29,77.22,77.24,9279.0,67.8635,67.9162,67.8547,67.8723,9279.0
2019-09-26 14:35:00,77.23,77.24,77.19,77.22,12356.0,67.8635,67.8723,67.8283,67.8547,12356.0
2019-09-26 14:40:00,77.23,77.28,77.23,77.26,14907.0,67.8635,67.9074,67.8635,67.8898,14907.0
2019-09-26 14:45:00,77.26,77.38,77.23,77.34,27245.0,67.8898,67.9953,67.8635,67.9601,27245.0
2019-09-26 14:50:00,77.35,77.35,77.19,77.2,22424.0,67.9689,67.9689,67.8283,67.8371,22424.0
2019-09-26 14:55:00,77.2,77.22,77.09,77.1,25230.0,67.8371,67.8547,67.7405,67.7492,25230.0
2019-09-26 15:00:00,77.1,77.25,77.09,77.22,24156.0,67.7492,67.8811,67.7405,67.8547,24156.0
2019-09-26 15:05:00,77.21,77.24,77.17,77.24,17720.0,67.8459,67.8723,67.8108,67.8723,17720.0
2019-09-26 15:10:00,77.24,77.33,77.23,77.25,16091.0,67.8723,67.9514,67.8635,67.8811,16091.0
2019-09-26 15:15:00,77.26,77.29,77.21,77.29,13935.0,67.8898,67.9162,67.8459,67.9162,13935.0
2019-09-26 15:20:00,77.28,77.36,77.25,77.3,23798.0,67.9074,67.9777,67.8811,67.925,23798.0
2019-09-26 15:25:00,77.31,77.46,77.25,77.39,63066.0,67.9338,68.0656,67.8811,68.0041,63066.0
2019-09-26 15:30:00,77.4,77.6,77.36,77.54,57187.0,68.0129,68.1886,67.9777,68.1359,57187.0
2019-09-26 15:35:00,77.54,77.54,77.43,77.44,26238.0,68.1359,68.1359,68.0392,68.048,26238.0
2019-09-26 15:40:00,77.44,77.45,77.34,77.35,44714.0,68.048,68.0568,67.9601,67.9689,44714.0
2019-09-26 15:45:00,77.34,77.38,77.32,77.33,62822.0,67.9601,67.9953,67.9426,67.9514,62822.0
2019-09-26 15:50:00,77.33,77.46,77.28,77.36,101748.0,67.9514,68.0656,67.9074,67.9777,101748.0
2019-09-26 15:55:00,77.35,77.39,77.27,77.38,160250.0,67.9689,68.0041,67.8986,67.9953,160250.0
2019-09-27 09:30:00,77.0,77.45,76.84,77.4,171915.0,67.6614,68.0568,67.5208,68.0129,171915.0
2019-09-27 09:35:00,77.42,77.54,77.36,77.46,40182.0,68.0304,68.1359,67.9777,68.0656,40182.0
2019-09-27 09:40:00,77.48,77.75,77.47,77.7,39912.0,68.0832,68.3204,68.0744,68.2765,39912.0
2019-09-27 09:45:00,77.71,77.87,77.71,77.87,35001.0,68.2853,68.4259,68.2853,68.4259,35001.0
2019-09-27 09:50:00,77.87,77.88,77.58,77.59,46636.0,68.4259,68.4346,68.171,68.1798,46636.0
2019-09-27 09:55:00,77.59,77.71,77.46,77.62,40965.0,68.1798,68.2853,68.0656,68.2062,40965.0
2019-09-27 10:00:00,77.62,77.75,77.51,77.53,35537.0,68.2062,68.3204,68.1095,68.1271,35537.0
2019-09-27 10:05:00,77.53,77.78,77.4,77.72,53745.0,68.1271,68.3468,68.0129,68.2941,53745.0
2019-09-27 10:10:00,77.71,77.87,77.63,77.8,40579.0,68.2853,68.4259,68.215,68.3643,40579.0
2019-09-27 10:15:00,77.78,78.2,77.74,78.17,133126.0,68.3468,68.7158,68.3116,68.6895,133126.0
2019-09-27 10:20:00,78.17,78.18,78.0,78.03,60292.0,68.6895,68.6983,68.5401,68.5665,60292.0
2019-09-27 10:25:00,78.01,78.01,77.83,77.88,35794.0,68.5489,68.5489,68.3907,68.4346,35794.0
2019-09-27 10:30:00,77.89,77.91,77.8,77.84,40143.0,68.4434,68.461,68.3643,68.3995,40143.0
2019-09-27 10:35:00,77.84,77.88,77.78,77.83,96130.0,68.3995,68.4346,68.3468,68.3907,96130.0
2019-09-27 10:40:00,77.81,77.82,77.7,77.75,37253.0,68.3731,68.3819,68.2765,68.3204,37253.0
2019-09-27 10:45:00,77.76,77.78,77.7,77.72,25519.0,68.3292,68.3468,68.2765,68.2941,25519.0
2019-09-27 10:50:00,77.72,77.76,77.66,77.74,21933.0,68.2941,68.3292,68.2413,68.3116,21933.0
2019-09-27 10:55:00,77.75,77.83,77.7,77.81,26055.0,68.3204,68.3907,68.2765,68.3731,26055.0
2019-09-27 11:00:00,77.81,77.9,77.77,77.84,25202.0,68.3731,68.4522,68.338,68.3995,25202.0
2019-09-27 11:05:00,77.85,77.9,77.8,77.88,18665.0,68.4083,68.4522,68.3643,68.4346,18665.0
2019-09-27 11:10:00,77.88,77.94,77.81,77.94,34417.0,68.4346,68.4874,68.3731,68.4874,34417.0
2019-09-27 11:15:00,77.92,77.93,77.8,77.85,38338.0,68.4698,68.4786,68.3643,68.4083,38338.0
2019-09-27 11:20:00,77.85,78.03,77.84,78.01,52144.0,68.4083,68.5665,68.3995,68.5489,52144.0
2019-09-27 11:25:00,78.01,78.01,77.88,77.91,36243.0,68.5489,68.5489,68.4346,68.461,36243.0
2019-09-27 11:30:00,77.91,78.0,77.9,77.97,29857.0,68.461,68.5401,68.4522,68.5137,29857.0
2019-09-27 11:35:00,78.0,78.02,77.03,77.45,134554.0,68.5401,68.5577,67.6877,68.0568,134554.0
2019-09-27 11:40:00,77.47,77.73,77.29,77.29,41033.0,68.0744,68.3028,67.9162,67.9162,41033.0
2019-09-27 11:45:00,77.29,77.46,77.23,77.4,28198.0,67.9162,68.0656,67.8635,68.0129,28198.0
2019-09-27 11:50:00,77.36,77.45,77.31,77.45,34008.0,67.9777,68.0568,67.9338,68.0568,34008.0
2019-09-27 11:55:00,77.49,77.93,77.47,77.72,84681.0,68.0919,68.4786,68.0744,68.2941,84681.0
2019-09-27 12:00:00,77.73,77.74,77.49,77.55,20671.0,68.3028,68.3116,68.0919,68.1447,20671.0
2019-09-27 12:05:00,77.56,77.65,77.49,77.6,28752.0,68.1535,68.2325,68.0919,68.1886,28752.0
2019-09-27 12:10:00,77.6,77.76,77.6,77.64,48028.0,68.1886,68.3292,68.1886,68.2238,48028.0
2019-09-27 12:15:00,77.64,77.7,77.47,77.48,27059.0,68.2238,68.2765,68.0744,68.0832,27059.0
2019-09-27 12:20:00,77.47,77.62,77.42,77.45,16302.0,68.0744,68.2062,68.0304,68.0568,16302.0
2019-09-27 12:25:00,77.45,77.53,77.45,77.48,29389.0,68.0568,68.1271,68.0568,68.0832,29389.0
2019-09-27 12:30:00,77.48,77.49,77.35,77.45,27603.0,68.0832,68.0919,67.9689,68.0568,27603.0
2019-09-27 12:35:00,77.43,77.45,77.38,77.4,17894.0,68.0392,68.0568,67.9953,68.0129,17894.0
2019-09-27 12:40:00,77.44,77.52,77.29,77.29,33461.0,68.048,68.1183,67.9162,67.9162,33461.0
2019-09-27 12:45:00,77.33,77.33,77.2,77.26,60717.0,67.9514,67.9514,67.8371,67.8898,60717.0
2019-09-27 12:50:00,77.25,77.32,77.23,77.26,69736.0,67.8811,67.9426,67.8635,67.8898,69736.0
2019-09-27 12:55:00,77.25,77.32,77.13,77.13,74071.0,67.8811,67.9426,67.7756,67.7756,74071.0
2019-09-27 13:00:00,77.1,77.19,76.97,77.19,29830.0,67.7492,67.8283,67.635,67.8283,29830.0
2019-09-27 13:05:00,77.17,77.3,77.1,77.22,19961.0,67.8108,67.925,67.7492,67.8547,19961.0
2019-09-27 13:10:00,77.22,77.24,77.05,77.08,23241.0,67.8547,67.8723,67.7053,67.7317,23241.0
2019-09-27 13:15:00,77.05,77.08,76.96,77.01,85111.0,67.7053,67.7317,67.6262,67.6702,85111.0
2019-09-27 13:20:00,77.05,77.09,76.88,76.91,22139.0,67.7053,67.7405,67.5559,67.5823,22139.0
2019-09-27 13:25:00,76.9,76.91,76.82,76.87,28681.0,67.5735,67.5823,67.5032,67.5471,28681.0
2019-09-27 13:30:00,76.87,76.88,76.8,76.85,92055.0,67.5471,67.5559,67.4856,67.5296,92055.0
2019-09-27 13:35:00,76.84,76.91,76.82,76.89,34409.0,67.5208,67.5823,67.5032,67.5647,34409.0
2019-09-27 13:40:00,76.89,77.02,76.88,76.98,24967.0,67.5647,67.6789,67.5559,67.6438,24967.0
2019-09-27 13:45:00,76.98,76.99,76.89,76.95,20626.0,67.6438,67.6526,67.5647,67.6174,20626.0
2019-09-27 13:50:00,76.95,77.06,76.84,77.06,51599.0,67.6174,67.7141,67.5208,67.7141,51599.0
2019-09-27 13:55:00,77.03,77.07,77.02,77.05,14350.0,67.6877,67.7229,67.6789,67.7053,14350.0
2019-09-27 14:00:00,77.08,77.08,76.93,77.0,22513.0,67.7317,67.7317,67.5999,67.6614,22513.0
2019-09-27 14:05:00,76.97,76.97,76.8,76.81,24971.0,67.635,67.635,67.4856,67.4944,24971.0
2019-09-27 14:10:00,76.8,76.82,76.61,76.73,39804.0,67.4856,67.5032,67.3187,67.4241,39804.0
2019-09-27 14:15:00,76.71,76.71,76.57,76.63,21831.0,67.4065,67.4065,67.2835,67.3362,21831.0
2019-09-27 14:20:00,76.64,76.7,76.55,76.56,30735.0,67.345,67.3978,67.2659,67.2747,30735.0
2019-09-27 14:25:00,76.56,76.66,76.53,76.57,23621.0,67.2747,67.3626,67.2484,67.2835,23621.0
2019-09-27 14:30:00,76.58,76.61,76.52,76.58,18742.0,67.2923,67.3187,67.2396,67.2923,18742.0
2019-09-27 14:35:00,76.56,76.64,76.47,76.5,36865.0,67.2747,67.345,67.1957,67.222,36865.0
2019-09-27 14:40:00,76.52,76.57,76.47,76.49,12890.0,67.2396,67.2835,67.1957,67.2132,12890.0
2019-09-27 14:45:00,76.5,76.5,76.35,76.36,20453.0,67.222,67.222,67.0902,67.099,20453.0
2019-09-27 14:50:00,76.37,76.4,76.21,76.28,27404.0,67.1078,67.1341,66.9672,67.0287,27404.0
2019-09-27 14:55:00,76.28,76.39,76.28,76.35,21005.0,67.0287,67.1254,67.0287,67.0902,21005.0
2019-09-27 15:00:00,76.35,76.42,76.33,76.39,35326.0,67.0902,67.1517,67.0726,67.1254,35326.0
2019-09-27 15:05:00,76.39,76.42,76.25,76.31,37275.0,67.1254,67.1517,67.0023,67.0551,37275.0
2019-09-27 15:10:00,76.31,76.37,76.27,76.32,39513.0,67.0551,67.1078,67.0199,67.0638,39513.0
2019-09-27 15:15:00,76.33,76.54,76.31,76.48,46063.0,67.0726,67.2572,67.0551,67.2044,46063.0
2019-09-27 15:20:00,76.48,76.6,76.47,76.56,42494.0,67.2044,67.3099,67.1957,67.2747,42494.0
2019-09-27 15:25:00,76.55,76.6,76.44,76.47,36875.0,67.2659,67.3099,67.1693,67.1957,36875.0
2019-09-27 15:30:00,76.46,76.63,76.45,76.58,46786.0,67.1869,67.3362,67.1781,67.2923,46786.0
2019-09-27 15:35:00,76.58,76.62,76.53,76.62,40692.0,67.2923,67.3275,67.2484,67.3275,40692.0
2019-09-27 15:40:00,76.63,76.65,76.57,76.62,38049.0,67.3362,67.3538,67.2835,67.3275,38049.0
2019-09-27 15:45:00,76.62,76.68,76.58,76.64,47598.0,67.3275,67.3802,67.2923,67.345,47598.0
2019-09-27 15:50:00,76.63,76.83,76.63,76.72,107725.0,67.3362,67.512,67.3362,67.4153,107725.0
2019-09-27 15:55:00,76.73,76.74,76.5,76.63,237952.0,67.4241,67.4329,67.222,67.3362,237952.0
2019-09-30 09:30:00,76.9,76.95,76.35,76.52,104402.0,67.5735,67.6174,67.0902,67.2396,104402.0
2019-09-30 09:35:00,76.56,76.74,76.39,76.66,33575.0,67.2747,67.4329,67.1254,67.3626,33575.0
2019-09-30 09:40:00,76.63,76.92,76.63,76.68,29524.0,67.3362,67.5911,67.3362,67.3802,29524.0
2019-09-30 09:45:00,76.7,76.71,76.46,76.6,28903.0,67.3978,67.4065,67.1869,67.3099,28903.0
2019-09-30 09:50:00,76.64,76.78,76.56,76.6,25343.0,67.345,67.4681,67.2747,67.3099,25343.0
2019-09-30 09:55:00,76.59,76.71,76.47,76.65,29641.0,67.3011,67.4065,67.1957,67.3538,29641.0
2019-09-30 10:00:00,76.63,76.76,76.59,76.64,24187.0,67.3362,67.4505,67.3011,67.345,24187.0
2019-09-30 10:05:00,76.58,76.6,76.5,76.57,16271.0,67.2923,67.3099,67.222,67.2835,16271.0
2019-09-30 10:10:00,76.58,76.64,76.51,76.57,41876.0,67.2923,67.345,67.2308,67.2835,41876.0
2019-09-30 10:15:00,76.61,76.73,76.45,76.45,49591.0,67.3187,67.4241,67.1781,67.1781,49591.0
2019-09-30 10:20:00,76.44,76.55,76.36,76.5,25724.0,67.1693,67.2659,67.099,67.222,25724.0
2019-09-30 10:25:00,76.52,76.6,76.45,76.46,20738.0,67.2396,67.3099,67.1781,67.1869,20738.0
2019-09-30 10:30:00,76.46,76.54,76.41,76.42,15768.0,67.1869,67.2572,67.1429,67.1517,15768.0
2019-09-30 10:35:00,76.42,76.49,76.38,76.46,15541.0,67.1517,67.2132,67.1166,67.1869,15541.0
2019-09-30 10:40:00,76.45,76.57,76.43,76.48,17520.0,67.1781,67.2835,67.1605,67.2044,17520.0
2019-09-30 10:45:00,76.46,76.52,76.44,76.47,14752.0,67.1869,67.2396,67.1693,67.1957,14752.0
2019-09-30 10:50:00,76.47,76.52,76.42,76.5,16919.0,67.1957,67.2396,67.1517,67.222,16919.0
2019-09-30 10:55:00,76.55,76.61,76.52,76.61,16643.0,67.2659,67.3187,67.2396,67.3187,16643.0
2019-09-30 11:00:00,76.61,76.63,76.43,76.44,25438.0,67.3187,67.3362,67.1605,67.1693,25438.0
2019-09-30 11:05:00,76.42,76.5,76.4,76.48,39220.0,67.1517,67.222,67.1341,67.2044,39220.0
2019-09-30 11:10:00,76.47,76.52,76.33,76.38,25716.0,67.1957,67.2396,67.0726,67.1166,25716.0
2019-09-30 11:15:00,76.36,76.51,76.36,76.42,16712.0,67.099,67.2308,67.099,67.1517,16712.0
2019-09-30 11:20:00,76.41,76.5,76.41,76.45,25263.0,67.1429,67.222,67.1429,67.1781,25263.0
2019-09-30 11:25:00,76.45,76.52,76.45,76.46,54651.0,67.1781,67.2396,67.1781,67.1869,54651.0
2019-09-30 11:30:00,76.46,76.49,76.41,76.44,34328.0,67.1869,67.2132,67.1429,67.1693,34328.0
2019-09-30 11:35:00,76.44,76.49,76.34,76.35,25087.0,67.1693,67.2132,67.0814,67.0902,25087.0
2019-09-30 11:40:00,76.37,76.42,76.34,76.4,19664.0,67.1078,67.1517,67.0814,67.1341,19664.0
2019-09-30 11:45:00,76.4,76.44,76.38,76.4,20189.0,67.1341,67.1693,67.1166,67.1341,20189.0
2019-09-30 11:50:00,76.41,76.46,76.4,76.42,16218.0,67.1429,67.1869,67.1341,67.1517,16218.0
2019-09-30 11:55:00,76.41,76.49,76.4,76.48,19331.0,67.1429,67.2132,67.1341,67.2044,19331.0
2019-09-30 12:00:00,76.5,76.51,76.44,76.49,38077.0,67.222,67.2308,67.1693,67.2132,38077.0
2019-09-30 12:05:00,76.5,76.51,76.46,76.46,21248.0,67.222,67.2308,67.1869,67.1869,21248.0
2019-09-30 12:10:00,76.46,76.56,76.44,76.54,20736.0,67.1869,67.2747,67.1693,67.2572,20736.0
2019-09-30 12:15:00,76.55,76.56,76.48,76.53,24828.0,67.2659,67.2747,67.2044,67.2484,24828.0
2019-09-30 12:20:00,76.53,76.56,76.5,76.54,32799.0,67.2484,67.2747,67.222,67.2572,32799.0
2019-09-30 12:25:00,76.55,76.61,76.53,76.59,30126.0,67.2659,67.3187,67.2484,67.3011,30126.0
2019-09-30 12:30:00,76.6,76.61,76.51,76.53,40147.0,67.3099,67.3187,67.2308,67.2484,40147.0
2019-09-30 12:35:00,76.53,76.61,76.53,76.56,31284.0,67.2484,67.3187,67.2484,67.2747,31284.0
2019-09-30 12:40:00,76.57,76.58,76.52,76.52,47438.0,67.2835,67.2923,67.2396,67.2396,47438.0
2019-09-30 12:45:00,76.54,76.59,76.52,76.53,25068.0,67.2572,67.3011,67.2396,67.2484,25068.0
2019-09-30 12:50:00,76.54,76.56,76.43,76.45,16256.0,67.2572,67.2747,67.1605,67.1781,16256.0
2019-09-30 12:55:00,76.46,76.51,76.46,76.5,18994.0,67.1869,67.2308,67.1869,67.222,18994.0
2019-09-30 13:00:00,76.5,76.51,76.47,76.48,26015.0,67.222,67.2308,67.1957,67.2044,26015.0
2019-09-30 13:05:00,76.48,76.49,76.41,76.43,29940.0,67.2044,67.2132,67.1429,67.1605,29940.0
2019-09-30 13:10:00,76.43,76.48,76.42,76.48,25905.0,67.1605,67.2044,67.1517,67.2044,25905.0
2019-09-30 13:15:00,76.48,76.48,76.45,76.45,22929.0,67.2044,67.2044,67.1781,67.1781,22929.0
2019-09-30 13:20:00,76.45,76.5,76.4,76.41,33207.0,67.1781,67.222,67.1341,67.1429,33207.0
2019-09-30 13:25:00,76.41,76.41,76.31,76.33,34094.0,67.1429,67.1429,67.0551,67.0726,34094.0
2019-09-30 13:30:00,76.34,76.37,76.3,76.37,16113.0,67.0814,67.1078,67.0463,67.1078,16113.0
2019-09-30 13:35:00,76.38,76.38,76.31,76.34,26156.0,67.1166,67.1166,67.0551,67.0814,26156.0
2019-09-30 13:40:00,76.34,76.41,76.34,76.41,25428.0,67.0814,67.1429,67.0814,67.1429,25428.0
2019-09-30 13:45:00,76.4,76.46,76.39,76.45,38528.0,67.1341,67.1869,67.1254,67.1781,38528.0
2019-09-30 13:50:00,76.46,76.54,76.43,76.48,32273.0,67.1869,67.2572,67.1605,67.2044,32273.0
2019-09-30 13:55:00,76.48,76.51,76.46,76.48,21562.0,67.2044,67.2308,67.1869,67.2044,21562.0
2019-09-30 14:00:00,76.48,76.5,76.41,76.43,30006.0,67.2044,67.222,67.1429,67.1605,30006.0
2019-09-30 14:05:00,76.44,76.47,76.4,76.46,30337.0,67.1693,67.1957,67.1341,67.1869,30337.0
2019-09-30 14:10:00,76.44,76.47,76.4,76.45,31893.0,67.1693,67.1957,67.1341,67.1781,31893.0
2019-09-30 14:15:00,76.45,76.51,76.45,76.49,21613.0,67.1781,67.2308,67.1781,67.2132,21613.0
2019-09-30 14:20:00,76.49,76.51,76.47,76.48,19169.0,67.2132,67.2308,67.1957,67.2044,19169.0
2019-09-30 14:25:00,76.48,76.52,76.43,76.5,27083.0,67.2044,67.2396,67.1605,67.222,27083.0
2019-09-30 14:30:00,76.5,76.52,76.48,76.52,20157.0,67.222,67.2396,67.2044,67.2396,20157.0
2019-09-30 14:35:00,76.52,76.52,76.44,76.46,27091.0,67.2396,67.2396,67.1693,67.1869,27091.0
2019-09-30 14:40:00,76.47,76.55,76.46,76.55,17329.0,67.1957,67.2659,67.1869,67.2659,17329.0
2019-09-30 14:45:00,76.54,76.6,76.53,76.58,18277.0,67.2572,67.3099,67.2484,67.2923,18277.0
2019-09-30 14:50:00,76.58,76.65,76.54,76.59,17834.0,67.2923,67.3538,67.2572,67.3011,17834.0
2019-09-30 14:55:00,76.6,76.62,76.55,76.55,15447.0,67.3099,67.3275,67.2659,67.2659,15447.0
2019-09-30 15:00:00,76.55,76.56,76.5,76.54,56051.0,67.2659,67.2747,67.222,67.2572,56051.0
2019-09-30 15:05:00,76.54,76.58,76.53,76.57,35683.0,67.2572,67.2923,67.2484,67.2835,35683.0
2019-09-30 15:10:00,76.58,76.65,76.56,76.65,23868.0,67.2923,67.3538,67.2747,67.3538,23868.0
2019-09-30 15:15:00,76.65,76.69,76.62,76.67,21711.0,67.3538,67.389,67.3275,67.3714,21711.0
2019-09-30 15:20:00,76.67,76.69,76.62,76.67,35741.0,67.3714,67.389,67.3275,67.3714,35741.0
2019-09-30 15:25:00,76.66,76.67,76.6,76.63,33255.0,67.3626,67.3714,67.3099,67.3362,33255.0
2019-09-30 15:30:00,76.63,76.66,76.59,76.61,51180.0,67.3362,67.3626,67.3011,67.3187,51180.0
2019-09-30 15:35:00,76.62,76.64,76.59,76.62,44917.0,67.3275,67.345,67.3011,67.3275,44917.0
2019-09-30 15:40:00,76.61,76.63,76.46,76.47,146496.0,67.3187,67.3362,67.1869,67.1957,146496.0
2019-09-30 15:45:00,76.47,76.47,76.02,76.09,286760.0,67.1957,67.1957,66.8002,66.8617,286760.0
2019-09-30 15:50:00,76.08,76.24,76.07,76.09,295035.0,66.853,66.9935,66.8442,66.8617,295035.0
2019-09-30 15:55:00,76.09,76.33,76.07,76.28,492814.0,66.8617,67.0726,66.8442,67.0287,492814.0
2019-10-01 09:30:00,77.06,77.5,76.6,77.25,183207.0,67.7141,68.1007,67.3099,67.8811,183207.0
2019-10-01 09:35:00,77.27,77.63,77.05,77.62,103906.0,67.8986,68.215,67.7053,68.2062,103906.0
2019-10-01 09:40:00,77.62,77.78,77.56,77.72,64471.0,68.2062,68.3468,68.1535,68.2941,64471.0
2019-10-01 09:45:00,77.75,77.99,77.75,77.98,85117.0,68.3204,68.5313,68.3204,68.5225,85117.0
2019-10-01 09:50:00,77.99,78.06,77.66,77.7,105400.0,68.5313,68.5928,68.2413,68.2765,105400.0
2019-10-01 09:55:00,77.7,77.81,77.53,77.56,53723.0,68.2765,68.3731,68.1271,68.1535,53723.0
2019-10-01 10:00:00,77.54,77.57,77.13,77.2,80478.0,68.1359,68.1622,67.7756,67.8371,80478.0
2019-10-01 10:05:00,77.2,77.2,76.95,76.96,85358.0,67.8371,67.8371,67.6174,67.6262,85358.0
2019-10-01 10:10:00,76.96,77.01,76.68,76.72,96377.0,67.6262,67.6702,67.3802,67.4153,96377.0
2019-10-01 10:15:00,76.71,76.77,76.52,76.64,98900.0,67.4065,67.4593,67.2396,67.345,98900.0
2019-10-01 10:20:00,76.63,76.7,76.54,76.68,52730.0,67.3362,67.3978,67.2572,67.3802,52730.0
2019-10-01 10:25:00,76.69,76.77,76.51,76.74,112992.0,67.389,67.4593,67.2308,67.4329,112992.0
2019-10-01 10:30:00,76.76,76.82,76.65,76.73,88432.0,67.4505,67.5032,67.3538,67.4241,88432.0
2019-10-01 10:35:00,76.74,76.77,76.54,76.62,57311.0,67.4329,67.4593,67.2572,67.3275,57311.0
2019-10-01 10:40:00,76.64,76.67,76.49,76.5,34745.0,67.345,67.3714,67.2132,67.222,34745.0
2019-10-01 10:45:00,76.53,76.63,76.36,76.4,43192.0,67.2484,67.3362,67.099,67.1341,43192.0
2019-10-01 10:50:00,76.37,76.4,76.22,76.24,67731.0,67.1078,67.1341,66.976,66.9935,67731.0
2019-10-01 10:55:00,76.23,76.33,76.16,76.2,52270.0,66.9848,67.0726,66.9232,66.9584,52270.0
2019-10-01 11:00:00,76.19,76.21,76.06,76.12,40790.0,66.9496,66.9672,66.8354,66.8881,40790.0
2019-10-01 11:05:00,76.09,76.18,76.05,76.18,36881.0,66.8617,66.9408,66.8266,66.9408,36881.0
2019-10-01 11:10:00,76.18,76.19,76.07,76.1,39645.0,66.9408,66.9496,66.8442,66.8705,39645.0
2019-10-01 11:15:00,76.07,76.09,75.96,75.97,56207.0,66.8442,66.8617,66.7475,66.7563,56207.0
2019-10-01 11:20:00,75.98,76.13,75.95,76.12,53259.0,66.7651,66.8969,66.7387,66.8881,53259.0
2019-10-01 11:25:00,76.11,76.13,75.97,76.08,116169.0,66.8793,66.8969,66.7563,66.853,116169.0
2019-10-01 11:30:00,76.08,76.1,75.96,76.0,101504.0,66.853,66.8705,66.7475,66.7827,101504.0
2019-10-01 11:35:00,76.0,76.13,75.93,75.99,51291.0,66.7827,66.8969,66.7211,66.7739,51291.0
2019-10-01 11:40:00,76.01,76.03,75.84,76.01,31577.0,66.7914,66.809,66.6421,66.7914,31577.0
2019-10-01 11:45:00,76.0,76.05,75.84,75.86,38800.0,66.7827,66.8266,66.6421,66.6596,38800.0
2019-10-01 11:50:00,75.85,75.94,75.78,75.8,49010.0,66.6508,66.7299,66.5893,66.6069,49010.0
2019-10-01 11:55:00,75.81,75.9,75.77,75.86,22250.0,66.6157,66.6948,66.5805,66.6596,22250.0
2019-10-01 12:00:00,75.86,75.87,75.75,75.79,27234.0,66.6596,66.6684,66.563,66.5981,27234.0
2019-10-01 12:05:00,75.78,75.8,75.66,75.78,26876.0,66.5893,66.6069,66.4839,66.5893,26876.0
2019-10-01 12:10:00,75.78,75.81,75.6,75.61,63034.0,66.5893,66.6157,66.4312,66.44,63034.0
2019-10-01 12:15:00,75.6,75.78,75.59,75.72,40057.0,66.4312,66.5893,66.4224,66.5366,40057.0
2019-10-01 12:20:00,75.73,75.77,75.51,75.56,95893.0,66.5454,66.5805,66.3521,66.396,95893.0
2019-10-01 12:25:00,75.58,75.63,75.53,75.63,47569.0,66.4136,66.4575,66.3697,66.4575,47569.0
2019-10-01 12:30:00,75.64,75.64,75.56,75.62,40008.0,66.4663,66.4663,66.396,66.4487,40008.0
2019-10-01 12:35:00,75.62,75.69,75.52,75.52,53648.0,66.4487,66.5103,66.3609,66.3609,53648.0
2019-10-01 12:40:00,75.54,75.79,75.53,75.73,33516.0,66.3784,66.5981,66.3697,66.5454,33516.0
2019-10-01 12:45:00,75.72,75.73,75.63,75.66,22441.0,66.5366,66.5454,66.4575,66.4839,22441.0
2019-10-01 12:50:00,75.67,75.72,75.52,75.52,30466.0,66.4927,66.5366,66.3609,66.3609,30466.0
2019-10-01 12:55:00,75.51,75.58,75.42,75.42,35801.0,66.3521,66.4136,66.273,66.273,35801.0
2019-10-01 13:00:00,75.43,75.47,75.36,75.45,48284.0,66.2818,66.3169,66.2203,66.2994,48284.0
2019-10-01 13:05:00,75.45,75.45,75.27,75.28,77216.0,66.2994,66.2994,66.1412,66.15,77216.0
2019-10-01 13:10:00,75.28,75.41,75.27,75.39,31028.0,66.15,66.2642,66.1412,66.2466,31028.0
2019-10-01 13:15:00,75.39,75.42,75.33,75.34,20910.0,66.2466,66.273,66.1939,66.2027,20910.0
2019-10-01 13:20:00,75.35,75.4,75.28,75.29,30709.0,66.2115,66.2554,66.15,66.1588,30709.0
2019-10-01 13:25:00,75.3,75.36,75.24,75.28,48923.0,66.1676,66.2203,66.1148,66.15,48923.0
2019-10-01 13:30:00,75.27,75.27,75.07,75.11,44168.0,66.1412,66.1412,65.9654,66.0006,44168.0
2019-10-01 13:35:00,75.1,75.14,75.05,75.06,51913.0,65.9918,66.027,65.9479,65.9567,51913.0
2019-10-01 13:40:00,75.06,75.1,75.0,75.1,70856.0,65.9567,65.9918,65.9039,65.9918,70856.0
2019-10-01 13:45:00,75.09,75.14,75.06,75.13,69982.0,65.983,66.027,65.9567,66.0182,69982.0
2019-10-01 13:50:00,75.14,75.16,75.0,75.03,56755.0,66.027,66.0445,65.9039,65.9303,56755.0
2019-10-01 13:55:00,75.03,75.06,75.0,75.03,34165.0,65.9303,65.9567,65.9039,65.9303,34165.0
2019-10-01 14:00:00,75.03,75.13,74.97,75.12,78342.0,65.9303,66.0182,65.8776,66.0094,78342.0
2019-10-01 14:05:00,75.12,75.12,74.97,74.97,40334.0,66.0094,66.0094,65.8776,65.8776,40334.0
2019-10-01 14:10:00,74.99,75.19,74.98,75.18,23980.0,65.8951,66.0709,65.8864,66.0621,23980.0
2019-10-01 14:15:00,75.21,75.22,75.13,75.21,25103.0,66.0885,66.0973,66.0182,66.0885,25103.0
2019-10-01 14:20:00,75.21,75.28,75.19,75.28,42945.0,66.0885,66.15,66.0709,66.15,42945.0
2019-10-01 14:25:00,75.29,75.38,75.27,75.29,33398.0,66.1588,66.2378,66.1412,66.1588,33398.0
2019-10-01 14:30:00,75.28,75.49,75.28,75.49,32407.0,66.15,66.3345,66.15,66.3345,32407.0
2019-10-01 14:35:00,75.49,75.5,75.37,75.44,29500.0,66.3345,66.3433,66.2291,66.2906,29500.0
2019-10-01 14:40:00,75.44,75.53,75.44,75.48,26751.0,66.2906,66.3697,66.2906,66.3257,26751.0
2019-10-01 14:45:00,75.48,75.51,75.37,75.38,93491.0,66.3257,66.3521,66.2291,66.2378,93491.0
2019-10-01 14:50:00,75.37,75.38,75.28,75.28,119371.0,66.2291,66.2378,66.15,66.15,119371.0
2019-10-01 14:55:00,75.28,75.3,75.21,75.25,98710.0,66.15,66.1676,66.0885,66.1236,98710.0
2019-10-01 15:00:00,75.25,75.33,75.24,75.29,54894.0,66.1236,66.1939,66.1148,66.1588,54894.0
2019-10-01 15:05:00,75.28,75.37,75.25,75.28,124180.0,66.15,66.2291,66.1236,66.15,124180.0
2019-10-01 15:10:00,75.28,75.28,75.18,75.22,64648.0,66.15,66.15,66.0621,66.0973,64648.0
2019-10-01 15:15:00,75.22,75.28,75.14,75.26,68656.0,66.0973,66.15,66.027,66.1324,68656.0
2019-10-01 15:20:00,75.25,75.29,75.22,75.27,73448.0,66.1236,66.1588,66.0973,66.1412,73448.0
2019-10-01 15:25:00,75.28,75.59,75.25,75.57,138477.0,66.15,66.4224,66.1236,66.4048,138477.0
2019-10-01 15:30:00,75.56,75.63,75.4,75.57,107750.0,66.396,66.4575,66.2554,66.4048,107750.0
2019-10-01 15:35:00,75.58,75.64,75.53,75.54,59629.0,66.4136,66.4663,66.3697,66.3784,59629.0
2019-10-01 15:40:00,75.54,75.6,75.5,75.57,113047.0,66.3784,66.4312,66.3433,66.4048,113047.0
2019-10-01 15:45:00,75.58,75.58,75.47,75.49,90083.0,66.4136,66.4136,66.3169,66.3345,90083.0
2019-10-01 15:50:00,75.49,75.61,75.39,75.59,235367.0,66.3345,66.44,66.2466,66.4224,235367.0
2019-10-01 15:55:00,75.59,75.7,75.4,75.44,342806.0,66.4224,66.519,66.2554,66.2906,342806.0
2019-10-02 09:30:00,75.26,75.71,75.13,75.2,126131.0,66.1324,66.5278,66.0182,66.0797,126131.0
2019-10-02 09:35:00,75.18,75.26,74.82,74.93,33731.0,66.0621,66.1324,65.7458,65.8424,33731.0
2019-10-02 09:40:00,74.92,75.18,74.88,75.07,45537.0,65.8336,66.0621,65.7985,65.9654,45537.0
2019-10-02 09:45:00,75.1,75.18,75.01,75.01,66832.0,65.9918,66.0621,65.9127,65.9127,66832.0
2019-10-02 09:50:00,75.02,75.14,74.93,75.04,57848.0,65.9215,66.027,65.8424,65.9391,57848.0
2019-10-02 09:55:00,75.01,75.12,74.96,75.04,85821.0,65.9127,66.0094,65.8688,65.9391,85821.0
2019-10-02 10:00:00,75.05,75.08,74.9,75.07,38065.0,65.9479,65.9742,65.8161,65.9654,38065.0
2019-10-02 10:05:00,75.09,75.18,75.02,75.06,111126.0,65.983,66.0621,65.9215,65.9567,111126.0
2019-10-02 10:10:00,75.07,75.16,75.02,75.09,38118.0,65.9654,66.0445,65.9215,65.983,38118.0
2019-10-02 10:15:00,75.1,75.17,75.05,75.17,26653.0,65.9918,66.0533,65.9479,66.0533,26653.0
2019-10-02 10:20:00,75.17,75.21,74.99,75.01,53479.0,66.0533,66.0885,65.8951,65.9127,53479.0
2019-10-02 10:25:00,75.0,75.02,74.87,74.92,56322.0,65.9039,65.9215,65.7897,65.8336,56322.0
2019-10-02 10:30:00,74.92,74.92,74.49,74.5,89030.0,65.8336,65.8336,65.4558,65.4646,89030.0
2019-10-02 10:35:00,74.5,74.6,74.46,74.55,53745.0,65.4646,65.5524,65.4294,65.5085,53745.0
2019-10-02 10:40:00,74.53,74.63,74.42,74.48,45459.0,65.4909,65.5788,65.3943,65.447,45459.0
2019-10-02 10:45:00,74.44,74.45,74.17,74.19,112006.0,65.4119,65.4206,65.1746,65.1922,112006.0
2019-10-02 10:50:00,74.19,74.41,73.98,74.4,224087.0,65.1922,65.3855,65.0076,65.3767,224087.0
2019-10-02 10:55:00,74.38,74.44,74.19,74.3,66748.0,65.3591,65.4119,65.1922,65.2888,66748.0
2019-10-02 11:00:00,74.28,74.43,74.25,74.4,48875.0,65.2713,65.4031,65.2449,65.3767,48875.0
2019-10-02 11:05:00,74.39,74.39,74.15,74.2,38509.0,65.3679,65.3679,65.157,65.201,38509.0
2019-10-02 11:10:00,74.2,74.21,74.09,74.16,49234.0,65.201,65.2097,65.1043,65.1658,49234.0
2019-10-02 11:15:00,74.16,74.18,74.0,74.14,70022.0,65.1658,65.1834,65.0252,65.1482,70022.0
2019-10-02 11:20:00,74.14,74.2,74.01,74.16,48845.0,65.1482,65.201,65.034,65.1658,48845.0
2019-10-02 11:25:00,74.16,74.2,74.08,74.15,47335.0,65.1658,65.201,65.0955,65.157,47335.0
2019-10-02 11:30:00,74.15,74.24,73.91,73.92,69695.0,65.157,65.2361,64.9461,64.9549,69695.0
2019-10-02 11:35:00,73.93,74.12,73.84,74.1,41931.0,64.9637,65.1307,64.8846,65.1131,41931.0
2019-10-02 11:40:00,74.09,74.15,74.06,74.13,41644.0,65.1043,65.157,65.0779,65.1394,41644.0
2019-10-02 11:45:00,74.14,74.15,73.92,73.96,41972.0,65.1482,65.157,64.9549,64.9901,41972.0
2019-10-02 11:50:00,73.95,74.08,73.95,74.07,36914.0,64.9813,65.0955,64.9813,65.0867,36914.0
2019-10-02 11:55:00,74.07,74.18,74.06,74.14,27156.0,65.0867,65.1834,65.0779,65.1482,27156.0
2019-10-02 12:00:00,74.12,74.12,74.05,74.12,23082.0,65.1307,65.1307,65.0692,65.1307,23082.0
2019-10-02 12:05:00,74.12,74.19,74.08,74.15,24805.0,65.1307,65.1922,65.0955,65.157,24805.0
2019-10-02 12:10:00,74.13,74.13,73.98,74.08,18009.0,65.1394,65.1394,65.0076,65.0955,18009.0
2019-10-02 12:15:00,74.06,74.11,73.97,74.08,27839.0,65.0779,65.1219,64.9989,65.0955,27839.0
2019-10-02 12:20:00,74.09,74.09,73.95,74.04,22812.0,65.1043,65.1043,64.9813,65.0604,22812.0
2019-10-02 12:25:00,74.04,74.2,74.02,74.19,20929.0,65.0604,65.201,65.0428,65.1922,20929.0
2019-10-02 12:30:00,74.19,74.3,74.17,74.21,20391.0,65.1922,65.2888,65.1746,65.2097,20391.0
2019-10-02 12:35:00,74.21,74.21,74.07,74.08,22694.0,65.2097,65.2097,65.0867,65.0955,22694.0
2019-10-02 12:40:00,74.07,74.1,74.02,74.1,24408.0,65.0867,65.1131,65.0428,65.1131,24408.0
2019-10-02 12:45:00,74.09,74.09,73.94,73.94,34077.0,65.1043,65.1043,64.9725,64.9725,34077.0
2019-10-02 12:50:00,73.94,73.98,73.9,73.96,19874.0,64.9725,65.0076,64.9373,64.9901,19874.0
2019-10-02 12:55:00,73.95,74.05,73.92,74.02,27491.0,64.9813,65.0692,64.9549,65.0428,27491.0
2019-10-02 13:00:00,74.01,74.08,73.95,74.0,35368.0,65.034,65.0955,64.9813,65.0252,35368.0
2019-10-02 13:05:00,74.0,74.08,73.98,74.05,34989.0,65.0252,65.0955,65.0076,65.0692,34989.0
2019-10-02 13:10:00,74.05,74.16,74.01,74.06,48387.0,65.0692,65.1658,65.034,65.0779,48387.0
2019-10-02 13:15:00,74.06,74.07,73.96,74.0,56996.0,65.0779,65.0867,64.9901,65.0252,56996.0
2019-10-02 13:20:00,73.98,74.02,73.93,74.0,37108.0,65.0076,65.0428,64.9637,65.0252,37108.0
2019-10-02 13:25:00,74.0,74.03,73.96,73.98,30449.0,65.0252,65.0516,64.9901,65.0076,30449.0
2019-10-02 13:30:00,74.0,74.0,73.91,73.93,22838.0,65.0252,65.0252,64.9461,64.9637,22838.0
2019-10-02 13:35:00,73.94,73.97,73.85,73.89,35714.0,64.9725,64.9989,64.8934,64.9286,35714.0
2019-10-02 13:40:00,73.88,73.9,73.77,73.86,45591.0,64.9198,64.9373,64.8231,64.9022,45591.0
2019-10-02 13:45:00,73.84,73.88,73.77,73.81,23688.0,64.8846,64.9198,64.8231,64.8583,23688.0
2019-10-02 13:50:00,73.82,73.86,73.79,73.84,14654.0,64.867,64.9022,64.8407,64.8846,14654.0
2019-10-02 13:55:00,73.84,73.88,73.79,73.84,30786.0,64.8846,64.9198,64.8407,64.8846,30786.0
2019-10-02 14:00:00,73.82,73.97,73.78,73.87,63035.0,64.867,64.9989,64.8319,64.911,63035.0
2019-10-02 14:05:00,73.88,73.89,73.8,73.85,36549.0,64.9198,64.9286,64.8495,64.8934,36549.0
2019-10-02 14:10:00,73.87,73.87,73.78,73.82,22870.0,64.911,64.911,64.8319,64.867,22870.0
2019-10-02 14:15:00,73.83,73.9,73.82,73.89,33343.0,64.8758,64.9373,64.867,64.9286,33343.0
2019-10-02 14:20:00,73.9,73.95,73.85,73.89,62265.0,64.9373,64.9813,64.8934,64.9286,62265.0
2019-10-02 14:25:00,73.89,73.91,73.83,73.85,44098.0,64.9286,64.9461,64.8758,64.8934,44098.0
2019-10-02 14:30:00,73.86,73.89,73.82,73.89,27418.0,64.9022,64.9286,64.867,64.9286,27418.0
2019-10-02 14:35:00,73.89,73.9,73.8,73.87,28477.0,64.9286,64.9373,64.8495,64.911,28477.0
2019-10-02 14:40:00,73.88,73.9,73.83,73.87,36224.0,64.9198,64.9373,64.8758,64.911,36224.0
2019-10-02 14:45:00,73.87,73.95,73.84,73.88,110437.0,64.911,64.9813,64.8846,64.9198,110437.0
2019-10-02 14:50:00,73.87,74.07,73.86,73.99,46415.0,64.911,65.0867,64.9022,65.0164,46415.0
2019-10-02 14:55:00,73.98,74.12,73.98,74.11,29418.0,65.0076,65.1307,65.0076,65.1219,29418.0
2019-10-02 15:00:00,74.14,74.16,73.99,73.99,26743.0,65.1482,65.1658,65.0164,65.0164,26743.0
2019-10-02 15:05:00,74.01,74.15,73.97,74.1,51231.0,65.034,65.157,64.9989,65.1131,51231.0
2019-10-02 15:10:00,74.12,74.28,74.12,74.21,27654.0,65.1307,65.2713,65.1307,65.2097,27654.0
2019-10-02 15:15:00,74.21,74.28,74.15,74.24,29276.0,65.2097,65.2713,65.157,65.2361,29276.0
2019-10-02 15:20:00,74.24,74.33,74.19,74.26,36989.0,65.2361,65.3152,65.1922,65.2537,36989.0
2019-10-02 15:25:00,74.27,74.3,74.17,74.18,56723.0,65.2625,65.2888,65.1746,65.1834,56723.0
2019-10-02 15:30:00,74.18,74.25,74.11,74.22,53344.0,65.1834,65.2449,65.1219,65.2185,53344.0
2019-10-02 15:35:00,74.21,74.24,74.08,74.09,64486.0,65.2097,65.2361,65.0955,65.1043,64486.0
2019-10-02 15:40:00,74.09,74.21,74.09,74.2,147780.0,65.1043,65.2097,65.1043,65.201,147780.0
2019-10-02 15:45:00,74.2,74.22,73.91,73.92,63433.0,65.201,65.2185,64.9461,64.9549,63433.0
2019-10-02 15:50:00,73.93,74.11,73.84,74.11,130668.0,64.9637,65.1219,64.8846,65.1219,130668.0
2019-10-02 15:55:00,74.1,74.1,73.89,74.0,324189.0,65.1131,65.1131,64.9286,65.0252,324189.0
2019-10-03 09:30:00,73.93,74.4,73.75,74.27,140169.0,64.9637,65.3767,64.8055,65.2625,140169.0
2019-10-03 09:35:00,74.29,74.5,74.25,74.37,143128.0,65.28,65.4646,65.2449,65.3503,143128.0
2019-10-03 09:40:00,74.38,74.4,73.85,74.0,108358.0,65.3591,65.3767,64.8934,65.0252,108358.0
2019-10-03 09:45:00,74.05,74.68,74.03,74.67,103363.0,65.0692,65.6227,65.0516,65.614,103363.0
2019-10-03 09:50:00,74.68,74.69,74.49,74.59,41155.0,65.6227,65.6315,65.4558,65.5437,41155.0
2019-10-03 09:55:00,74.57,74.65,74.48,74.5,26704.0,65.5261,65.5964,65.447,65.4646,26704.0
2019-10-03 10:00:00,74.48,74.48,73.47,73.55,90686.0,65.447,65.447,64.5595,64.6298,90686.0
2019-10-03 10:05:00,73.55,73.61,73.32,73.51,60817.0,64.6298,64.6825,64.4277,64.5946,60817.0
2019-10-03 10:10:00,73.5,73.51,73.16,73.4,90752.0,64.5859,64.5946,64.2871,64.498,90752.0
2019-10-03 10:15:00,73.38,73.68,73.36,73.57,69758.0,64.4804,64.744,64.4628,64.6474,69758.0
2019-10-03 10:20:00,73.56,73.88,73.51,73.74,41656.0,64.6386,64.9198,64.5946,64.7967,41656.0
2019-10-03 10:25:00,73.74,74.15,73.68,73.94,49703.0,64.7967,65.157,64.744,64.9725,49703.0
2019-10-03 10:30:00,73.91,74.04,73.8,74.04,25322.0,64.9461,65.0604,64.8495,65.0604,25322.0
2019-10-03 10:35:00,74.04,74.22,73.94,74.19,36773.0,65.0604,65.2185,64.9725,65.1922,36773.0
2019-10-03 10:40:00,74.17,74.18,73.94,73.97,23665.0,65.1746,65.1834,64.9725,64.9989,23665.0
2019-10-03 10:45:00,73.95,74.1,73.76,73.89,41808.0,64.9813,65.1131,64.8143,64.9286,41808.0
2019-10-03 10:50:00,73.9,73.91,73.77,73.88,22205.0,64.9373,64.9461,64.8231,64.9198,22205.0
2019-10-03 10:55:00,73.89,74.2,73.82,74.16,32737.0,64.9286,65.201,64.867,65.1658,32737.0
2019-10-03 11:00:00,74.13,74.55,74.08,74.5,37008.0,65.1394,65.5085,65.0955,65.4646,37008.0
2019-10-03 11:05:00,74.54,74.74,74.46,74.7,46530.0,65.4997,65.6755,65.4294,65.6403,46530.0
2019-10-03 11:10:00,74.69,74.9,74.62,74.88,41195.0,65.6315,65.8161,65.57,65.7985,41195.0
2019-10-03 11:15:00,74.9,75.06,74.82,74.99,37389.0,65.8161,65.9567,65.7458,65.8951,37389.0
2019-10-03 11:20:00,74.95,74.99,74.81,74.83,20141.0,65.86,65.8951,65.737,65.7546,20141.0
2019-10-03 11:25:00,74.85,74.92,74.76,74.83,17166.0,65.7721,65.8336,65.693,65.7546,17166.0
2019-10-03 11:30:00,74.83,74.94,74.76,74.79,12459.0,65.7546,65.8512,65.693,65.7194,12459.0
2019-10-03 11:35:00,74.79,74.82,74.67,74.73,36443.0,65.7194,65.7458,65.614,65.6667,36443.0
2019-10-03 11:40:00,74.75,74.9,74.71,74.9,26088.0,65.6843,65.8161,65.6491,65.8161,26088.0
2019-10-03 11:45:00,74.92,74.93,74.74,74.79,43253.0,65.8336,65.8424,65.6755,65.7194,43253.0
2019-10-03 11:50:00,74.83,74.86,74.74,74.82,20946.0,65.7546,65.7809,65.6755,65.7458,20946.0
2019-10-03 11:55:00,74.88,74.96,74.81,74.82,29925.0,65.7985,65.8688,65.737,65.7458,29925.0
2019-10-03 12:00:00,74.81,74.92,74.8,74.88,17287.0,65.737,65.8336,65.7282,65.7985,17287.0
2019-10-03 12:05:00,74.89,75.08,74.88,75.06,28324.0,65.8073,65.9742,65.7985,65.9567,28324.0
2019-10-03 12:10:00,75.09,75.19,75.08,75.16,14924.0,65.983,66.0709,65.9742,66.0445,14924.0
2019-10-03 12:15:00,75.18,75.19,74.84,74.89,42201.0,66.0621,66.0709,65.7633,65.8073,42201.0
2019-10-03 12:20:00,74.92,75.03,74.9,75.02,9013.0,65.8336,65.9303,65.8161,65.9215,9013.0
2019-10-03 12:25:00,75.03,75.21,75.02,75.15,24848.0,65.9303,66.0885,65.9215,66.0357,24848.0
2019-10-03 12:30:00,75.14,75.24,75.11,75.16,13195.0,66.027,66.1148,66.0006,66.0445,13195.0
2019-10-03 12:35:00,75.13,75.29,75.13,75.29,19136.0,66.0182,66.1588,66.0182,66.1588,19136.0
2019-10-03 12:40:00,75.29,75.33,75.2,75.23,37559.0,66.1588,66.1939,66.0797,66.106,37559.0
2019-10-03 12:45:00,75.25,75.37,75.19,75.29,16808.0,66.1236,66.2291,66.0709,66.1588,16808.0
2019-10-03 12:50:00,75.29,75.34,75.23,75.26,15608.0,66.1588,66.2027,66.106,66.1324,15608.0
2019-10-03 12:55:00,75.3,75.45,75.3,75.41,22419.0,66.1676,66.2994,66.1676,66.2642,22419.0
2019-10-03 13:00:00,75.41,75.48,75.3,75.34,22106.0,66.2642,66.3257,66.1676,66.2027,22106.0
2019-10-03 13:05:00,75.37,75.42,75.31,75.37,12450.0,66.2291,66.273,66.1763,66.2291,12450.0
2019-10-03 13:10:00,75.37,75.43,75.31,75.4,26218.0,66.2291,66.2818,66.1763,66.2554,26218.0
2019-10-03 13:15:00,75.4,75.42,75.34,75.36,12533.0,66.2554,66.273,66.2027,66.2203,12533.0
2019-10-03 13:20:00,75.36,75.44,75.32,75.44,21704.0,66.2203,66.2906,66.1851,66.2906,21704.0
2019-10-03 13:25:00,75.44,75.45,75.38,75.4,17537.0,66.2906,66.2994,66.2378,66.2554,17537.0
2019-10-03 13:30:00,75.42,75.45,75.42,75.42,17766.0,66.273,66.2994,66.273,66.273,17766.0
2019-10-03 13:35:00,75.41,75.45,75.34,75.44,18730.0,66.2642,66.2994,66.2027,66.2906,18730.0
2019-10-03 13:40:00,75.44,75.69,75.42,75.64,52207.0,66.2906,66.5103,66.273,66.4663,52207.0
2019-10-03 13:45:00,75.64,75.75,75.64,75.69,35252.0,66.4663,66.563,66.4663,66.5103,35252.0
2019-10-03 13:50:00,75.68,75.73,75.62,75.64,32386.0,66.5015,66.5454,66.4487,66.4663,32386.0
2019-10-03 13:55:00,75.66,75.73,75.61,75.69,37830.0,66.4839,66.5454,66.44,66.5103,37830.0
2019-10-03 14:00:00,75.72,75.73,75.65,75.66,17357.0,66.5366,66.5454,66.4751,66.4839,17357.0
2019-10-03 14:05:00,75.66,75.7,75.61,75.64,38740.0,66.4839,66.519,66.44,66.4663,38740.0
2019-10-03 14:10:00,75.65,75.69,75.59,75.66,27062.0,66.4751,66.5103,66.4224,66.4839,27062.0
2019-10-03 14:15:00,75.69,75.79,75.65,75.77,18731.0,66.5103,66.5981,66.4751,66.5805,18731.0
2019-10-03 14:20:00,75.77,75.8,75.71,75.8,20634.0,66.5805,66.6069,66.5278,66.6069,20634.0
2019-10-03 14:25:00,75.79,75.83,75.77,75.8,21693.0,66.5981,66.6333,66.5805,66.6069,21693.0
2019-10-03 14:30:00,75.8,75.81,75.72,75.75,22102.0,66.6069,66.6157,66.5366,66.563,22102.0
2019-10-03 14:35:00,75.75,75.75,75.62,75.64,20138.0,66.563,66.563,66.4487,66.4663,20138.0
2019-10-03 14:40:00,75.63,75.66,75.57,75.59,17965.0,66.4575,66.4839,66.4048,66.4224,17965.0
2019-10-03 14:45:00,75.58,75.63,75.56,75.6,16430.0,66.4136,66.4575,66.396,66.4312,16430.0
2019-10-03 14:50:00,75.59,75.62,75.51,75.51,17370.0,66.4224,66.4487,66.3521,66.3521,17370.0
2019-10-03 14:55:00,75.52,75.56,75.5,75.51,13770.0,66.3609,66.396,66.3433,66.3521,13770.0
2019-10-03 15:00:00,75.52,75.53,75.43,75.44,31459.0,66.3609,66.3697,66.2818,66.2906,31459.0
2019-10-03 15:05:00,75.45,75.5,75.4,75.48,35257.0,66.2994,66.3433,66.2554,66.3257,35257.0
2019-10-03 15:10:00,75.47,75.52,75.44,75.44,18789.0,66.3169,66.3609,66.2906,66.2906,18789.0
2019-10-03 15:15:00,75.44,75.47,75.34,75.43,40450.0,66.2906,66.3169,66.2027,66.2818,40450.0
2019-10-03 15:20:00,75.42,75.46,75.38,75.38,30375.0,66.273,66.3081,66.2378,66.2378,30375.0
2019-10-03 15:25:00,75.39,75.45,75.38,75.44,20276.0,66.2466,66.2994,66.2378,66.2906,20276.0
2019-10-03 15:30:00,75.44,75.46,75.31,75.31,36525.0,66.2906,66.3081,66.1763,66.1763,36525.0
2019-10-03 15:35:00,75.31,75.34,75.28,75.31,45725.0,66.1763,66.2027,66.15,66.1763,45725.0
2019-10-03 15:40:00,75.31,75.42,75.29,75.33,69061.0,66.1763,66.273,66.1588,66.1939,69061.0
2019-10-03 15:45:00,75.32,75.36,75.26,75.27,73662.0,66.1851,66.2203,66.1324,66.1412,73662.0
2019-10-03 15:50:00,75.26,75.33,75.21,75.28,100968.0,66.1324,66.1939,66.0885,66.15,100968.0
2019-10-03 15:55:00,75.29,75.79,75.29,75.74,432366.0,66.1588,66.5981,66.1588,66.5542,432366.0
2019-10-04 09:30:00,76.32,76.47,76.11,76.32,161718.0,67.0638,67.1957,66.8793,67.0638,161718.0
2019-10-04 09:35:00,76.29,76.55,76.11,76.28,66127.0,67.0375,67.2659,66.8793,67.0287,66127.0
2019-10-04 09:40:00,76.23,76.26,75.88,75.97,43652.0,66.9848,67.0111,66.6772,66.7563,43652.0
2019-10-04 09:45:00,75.98,76.12,75.94,76.0,37228.0,66.7651,66.8881,66.7299,66.7827,37228.0
2019-10-04 09:50:00,76.0,76.03,75.84,76.0,40256.0,66.7827,66.809,66.6421,66.7827,40256.0
2019-10-04 09:55:00,76.01,76.3,75.95,76.27,59516.0,66.7914,67.0463,66.7387,67.0199,59516.0
2019-10-04 10:00:00,76.28,76.41,76.24,76.33,59766.0,67.0287,67.1429,66.9935,67.0726,59766.0
2019-10-04 10:05:00,76.33,76.35,76.16,76.22,49057.0,67.0726,67.0902,66.9232,66.976,49057.0
2019-10-04 10:10:00,76.22,76.22,76.05,76.05,25462.0,66.976,66.976,66.8266,66.8266,25462.0
2019-10-04 10:15:00,76.09,76.2,76.06,76.2,24165.0,66.8617,66.9584,66.8354,66.9584,24165.0
2019-10-04 10:20:00,76.22,76.28,76.13,76.27,36786.0,66.976,67.0287,66.8969,67.0199,36786.0
2019-10-04 10:25:00,76.25,76.34,76.09,76.1,61125.0,67.0023,67.0814,66.8617,66.8705,61125.0
2019-10-04 10:30:00,76.1,76.17,76.02,76.14,33499.0,66.8705,66.932,66.8002,66.9057,33499.0
2019-10-04 10:35:00,76.15,76.21,76.05,76.05,20004.0,66.9145,66.9672,66.8266,66.8266,20004.0
2019-10-04 10:40:00,76.1,76.16,76.03,76.03,24454.0,66.8705,66.9232,66.809,66.809,24454.0
2019-10-04 10:45:00,76.04,76.14,75.98,76.13,30138.0,66.8178,66.9057,66.7651,66.8969,30138.0
2019-10-04 10:50:00,76.11,76.25,76.09,76.25,30367.0,66.8793,67.0023,66.8617,67.0023,30367.0
2019-10-04 10:55:00,76.25,76.28,76.12,76.14,40961.0,67.0023,67.0287,66.8881,66.9057,40961.0
2019-10-04 11:00:00,76.15,76.35,76.06,76.32,35441.0,66.9145,67.0902,66.8354,67.0638,35441.0
2019-10-04 11:05:00,76.33,76.45,76.31,76.38,29217.0,67.0726,67.1781,67.0551,67.1166,29217.0
2019-10-04 11:10:00,76.4,76.52,76.33,76.48,26101.0,67.1341,67.2396,67.0726,67.2044,26101.0
2019-10-04 11:15:00,76.48,76.52,76.38,76.38,21327.0,67.2044,67.2396,67.1166,67.1166,21327.0
2019-10-04 11:20:00,76.4,76.41,76.3,76.37,21845.0,67.1341,67.1429,67.0463,67.1078,21845.0
2019-10-04 11:25:00,76.35,76.43,76.32,76.36,16664.0,67.0902,67.1605,67.0638,67.099,16664.0
2019-10-04 11:30:00,76.35,76.46,76.34,76.4,26996.0,67.0902,67.1869,67.0814,67.1341,26996.0
2019-10-04 11:35:00,76.4,76.47,76.36,76.45,20838.0,67.1341,67.1957,67.099,67.1781,20838.0
2019-10-04 11:40:00,76.45,76.47,76.36,76.36,18353.0,67.1781,67.1957,67.099,67.099,18353.0
2019-10-04 11:45:00,76.35,76.36,76.29,76.36,21026.0,67.0902,67.099,67.0375,67.099,21026.0
2019-10-04 11:50:00,76.36,76.46,76.31,76.35,33566.0,67.099,67.1869,67.0551,67.0902,33566.0
2019-10-04 11:55:00,76.36,76.47,76.35,76.44,56890.0,67.099,67.1957,67.0902,67.1693,56890.0
2019-10-04 12:00:00,76.42,76.64,76.41,76.63,27967.0,67.1517,67.345,67.1429,67.3362,27967.0
2019-10-04 12:05:00,76.62,76.83,76.61,76.8,107210.0,67.3275,67.512,67.3187,67.4856,107210.0
2019-10-04 12:10:00,76.8,76.81,76.65,76.67,25778.0,67.4856,67.4944,67.3538,67.3714,25778.0
2019-10-04 12:15:00,76.65,76.66,76.58,76.62,26732.0,67.3538,67.3626,67.2923,67.3275,26732.0
2019-10-04 12:20:00,76.64,76.73,76.62,76.73,30715.0,67.345,67.4241,67.3275,67.4241,30715.0
2019-10-04 12:25:00,76.74,76.84,76.74,76.77,19318.0,67.4329,67.5208,67.4329,67.4593,19318.0
2019-10-04 12:30:00,76.75,76.81,76.73,76.77,20101.0,67.4417,67.4944,67.4241,67.4593,20101.0
2019-10-04 12:35:00,76.77,76.78,76.59,76.6,22446.0,67.4593,67.4681,67.3011,67.3099,22446.0
2019-10-04 12:40:00,76.61,76.71,76.59,76.61,15956.0,67.3187,67.4065,67.3011,67.3187,15956.0
2019-10-04 12:45:00,76.61,76.61,76.51,76.58,11594.0,67.3187,67.3187,67.2308,67.2923,11594.0
2019-10-04 12:50:00,76.61,76.69,76.59,76.66,15393.0,67.3187,67.389,67.3011,67.3626,15393.0
2019-10-04 12:55:00,76.66,76.69,76.61,76.66,11776.0,67.3626,67.389,67.3187,67.3626,11776.0
2019-10-04 13:00:00,76.66,76.79,76.63,76.78,17723.0,67.3626,67.4768,67.3362,67.4681,17723.0
2019-10-04 13:05:00,76.76,76.8,76.72,76.73,22425.0,67.4505,67.4856,67.4153,67.4241,22425.0
2019-10-04 13:10:00,76.73,76.87,76.73,76.86,19347.0,67.4241,67.5471,67.4241,67.5384,19347.0
2019-10-04 13:15:00,76.87,76.92,76.86,76.88,25621.0,67.5471,67.5911,67.5384,67.5559,25621.0
2019-10-04 13:20:00,76.91,76.91,76.84,76.86,18034.0,67.5823,67.5823,67.5208,67.5384,18034.0
2019-10-04 13:25:00,76.85,76.87,76.82,76.84,15076.0,67.5296,67.5471,67.5032,67.5208,15076.0
2019-10-04 13:30:00,76.83,76.9,76.83,76.83,15999.0,67.512,67.5735,67.512,67.512,15999.0
2019-10-04 13:35:00,76.83,76.86,76.8,76.86,11684.0,67.512,67.5384,67.4856,67.5384,11684.0
2019-10-04 13:40:00,76.86,76.97,76.85,76.93,29364.0,67.5384,67.635,67.5296,67.5999,29364.0
2019-10-04 13:45:00,76.92,76.95,76.91,76.94,26987.0,67.5911,67.6174,67.5823,67.6087,26987.0
2019-10-04 13:50:00,76.95,76.95,76.91,76.95,25490.0,67.6174,67.6174,67.5823,67.6174,25490.0
2019-10-04 13:55:00,76.94,76.97,76.91,76.94,26914.0,67.6087,67.635,67.5823,67.6087,26914.0
2019-10-04 14:00:00,76.93,76.96,76.81,76.83,22261.0,67.5999,67.6262,67.4944,67.512,22261.0
2019-10-04 14:05:00,76.84,76.85,76.77,76.8,18848.0,67.5208,67.5296,67.4593,67.4856,18848.0
2019-10-04 14:10:00,76.8,76.88,76.79,76.87,44039.0,67.4856,67.5559,67.4768,67.5471,44039.0
2019-10-04 14:15:00,76.87,76.99,76.86,76.97,40965.0,67.5471,67.6526,67.5384,67.635,40965.0
2019-10-04 14:20:00,76.97,77.0,76.95,76.98,18752.0,67.635,67.6614,67.6174,67.6438,18752.0
2019-10-04 14:25:00,76.98,77.04,76.97,77.01,29286.0,67.6438,67.6965,67.635,67.6702,29286.0
2019-10-04 14:30:00,77.02,77.09,77.01,77.09,41794.0,67.6789,67.7405,67.6702,67.7405,41794.0
2019-10-04 14:35:00,77.09,77.23,77.08,77.22,39334.0,67.7405,67.8635,67.7317,67.8547,39334.0
2019-10-04 14:40:00,77.22,77.34,77.21,77.3,71582.0,67.8547,67.9601,67.8459,67.925,71582.0
2019-10-04 14:45:00,77.3,77.54,77.29,77.39,100725.0,67.925,68.1359,67.9162,68.0041,100725.0
2019-10-04 14:50:00,77.36,77.43,77.33,77.39,27279.0,67.9777,68.0392,67.9514,68.0041,27279.0
2019-10-04 14:55:00,77.41,77.48,77.37,77.38,23620.0,68.0216,68.0832,67.9865,67.9953,23620.0
2019-10-04 15:00:00,77.4,77.41,77.3,77.3,23665.0,68.0129,68.0216,67.925,67.925,23665.0
2019-10-04 15:05:00,77.31,77.44,77.29,77.42,33769.0,67.9338,68.048,67.9162,68.0304,33769.0
2019-10-04 15:10:00,77.42,77.43,77.35,77.36,23735.0,68.0304,68.0392,67.9689,67.9777,23735.0
2019-10-04 15:15:00,77.36,77.4,77.34,77.39,35504.0,67.9777,68.0129,67.9601,68.0041,35504.0
2019-10-04 15:20:00,77.39,77.41,77.26,77.3,57426.0,68.0041,68.0216,67.8898,67.925,57426.0
2019-10-04 15:25:00,77.31,77.36,77.25,77.32,48706.0,67.9338,67.9777,67.8811,67.9426,48706.0
2019-10-04 15:30:00,77.32,77.38,77.28,77.38,60091.0,67.9426,67.9953,67.9074,67.9953,60091.0
2019-10-04 15:35:00,77.37,77.38,77.32,77.33,69022.0,67.9865,67.9953,67.9426,67.9514,69022.0
2019-10-04 15:40:00,77.33,77.4,77.26,77.33,88883.0,67.9514,68.0129,67.8898,67.9514,88883.0
2019-10-04 15:45:00,77.32,77.42,77.31,77.39,130702.0,67.9426,68.0304,67.9338,68.0041,130702.0
2019-10-04 15:50:00,77.4,77.45,77.27,77.38,126008.0,68.0129,68.0568,67.8986,67.9953,126008.0
2019-10-04 15:55:00,77.39,77.56,77.38,77.49,403513.0,68.0041,68.1535,67.9953,68.0919,403513.0
2019-10-07 09:30:00,77.01,77.34,77.01,77.15,87865.0,67.6702,67.9601,67.6702,67.7932,87865.0
2019-10-07 09:35:00,77.13,77.18,76.9,76.99,34922.0,67.7756,67.8195,67.5735,67.6526,34922.0
2019-10-07 09:40:00,76.96,76.96,76.75,76.81,31112.0,67.6262,67.6262,67.4417,67.4944,31112.0
2019-10-07 09:45:00,76.82,76.85,76.36,76.43,34552.0,67.5032,67.5296,67.099,67.1605,34552.0
2019-10-07 09:50:00,76.43,76.71,76.37,76.52,41931.0,67.1605,67.4065,67.1078,67.2396,41931.0
2019-10-07 09:55:00,76.52,76.62,76.36,76.46,23534.0,67.2396,67.3275,67.099,67.1869,23534.0
2019-10-07 10:00:00,76.47,76.49,76.27,76.34,69000.0,67.1957,67.2132,67.0199,67.0814,69000.0
2019-10-07 10:05:00,76.36,76.58,76.32,76.53,51208.0,67.099,67.2923,67.0638,67.2484,51208.0
2019-10-07 10:10:00,76.53,76.78,76.51,76.77,66956.0,67.2484,67.4681,67.2308,67.4593,66956.0
2019-10-07 10:15:00,76.79,76.87,76.75,76.85,30872.0,67.4768,67.5471,67.4417,67.5296,30872.0
2019-10-07 10:20:00,76.86,76.94,76.84,76.9,25949.0,67.5384,67.6087,67.5208,67.5735,25949.0
2019-10-07 10:25:00,76.91,77.02,76.89,76.99,23073.0,67.5823,67.6789,67.5647,67.6526,23073.0
2019-10-07 10:30:00,76.97,77.12,76.92,77.04,27134.0,67.635,67.7668,67.5911,67.6965,27134.0
2019-10-07 10:35:00,77.05,77.12,76.92,76.92,21975.0,67.7053,67.7668,67.5911,67.5911,21975.0
2019-10-07 10:40:00,76.92,77.06,76.9,77.03,22367.0,67.5911,67.7141,67.5735,67.6877,22367.0
2019-10-07 10:45:00,77.03,77.14,76.96,77.09,22632.0,67.6877,67.7844,67.6262,67.7405,22632.0
2019-10-07 10:50:00,77.09,77.14,77.02,77.04,15543.0,67.7405,67.7844,67.6789,67.6965,15543.0
2019-10-07 10:55:00,77.05,77.16,77.03,77.11,20902.0,67.7053,67.802,67.6877,67.758,20902.0
2019-10-07 11:00:00,77.11,77.19,77.09,77.14,19046.0,67.758,67.8283,67.7405,67.7844,19046.0
2019-10-07 11:05:00,77.13,77.29,77.07,77.26,35553.0,67.7756,67.9162,67.7229,67.8898,35553.0
2019-10-07 11:10:00,77.26,77.3,77.03,77.09,26097.0,67.8898,67.925,67.6877,67.7405,26097.0
2019-10-07 11:15:00,77.08,77.09,77.03,77.08,11583.0,67.7317,67.7405,67.6877,67.7317,11583.0
2019-10-07 11:20:00,77.09,77.11,76.98,77.05,19490.0,67.7405,67.758,67.6438,67.7053,19490.0
2019-10-07 11:25:00,77.06,77.14,77.03,77.03,21815.0,67.7141,67.7844,67.6877,67.6877,21815.0
2019-10-07 11:30:00,77.02,77.21,76.99,77.21,33921.0,67.6789,67.8459,67.6526,67.8459,33921.0
2019-10-07 11:35:00,77.21,77.22,77.03,77.11,26982.0,67.8459,67.8547,67.6877,67.758,26982.0
2019-10-07 11:40:00,77.12,77.24,77.02,77.24,44004.0,67.7668,67.8723,67.6789,67.8723,44004.0
2019-10-07 11:45:00,77.25,77.3,77.16,77.19,17956.0,67.8811,67.925,67.802,67.8283,17956.0
2019-10-07 11:50:00,77.19,77.25,77.18,77.25,13244.0,67.8283,67.8811,67.8195,67.8811,13244.0
2019-10-07 11:55:00,77.23,77.27,77.21,77.24,11236.0,67.8635,67.8986,67.8459,67.8723,11236.0
2019-10-07 12:00:00,77.25,77.25,77.19,77.19,14440.0,67.8811,67.8811,67.8283,67.8283,14440.0
2019-10-07 12:05:00,77.2,77.3,77.17,77.24,9915.0,67.8371,67.925,67.8108,67.8723,9915.0
2019-10-07 12:10:00,77.23,77.27,77.21,77.26,12912.0,67.8635,67.8986,67.8459,67.8898,12912.0
2019-10-07 12:15:00,77.26,77.26,77.19,77.19,8102.0,67.8898,67.8898,67.8283,67.8283,8102.0
2019-10-07 12:20:00,77.19,77.26,77.18,77.22,17845.0,67.8283,67.8898,67.8195,67.8547,17845.0
2019-10-07 12:25:00,77.23,77.23,77.13,77.15,13110.0,67.8635,67.8635,67.7756,67.7932,13110.0
2019-10-07 12:30:00,77.14,77.14,77.08,77.08,13702.0,67.7844,67.7844,67.7317,67.7317,13702.0
2019-10-07 12:35:00,77.09,77.13,77.06,77.11,7094.0,67.7405,67.7756,67.7141,67.758,7094.0
2019-10-07 12:40:00,77.11,77.2,77.1,77.2,7469.0,67.758,67.8371,67.7492,67.8371,7469.0
2019-10-07 12:45:00,77.2,77.23,77.16,77.17,10857.0,67.8371,67.8635,67.802,67.8108,10857.0
2019-10-07 12:50:00,77.17,77.21,77.14,77.19,13900.0,67.8108,67.8459,67.7844,67.8283,13900.0
2019-10-07 12:55:00,77.18,77.22,77.16,77.21,13717.0,67.8195,67.8547,67.802,67.8459,13717.0
2019-10-07 13:00:00,77.2,77.3,77.18,77.28,11585.0,67.8371,67.925,67.8195,67.9074,11585.0
2019-10-07 13:05:00,77.28,77.28,77.07,77.08,23102.0,67.9074,67.9074,67.7229,67.7317,23102.0
2019-10-07 13:10:00,77.08,77.09,76.95,76.95,17573.0,67.7317,67.7405,67.6174,67.6174,17573.0
2019-10-07 13:15:00,76.93,76.99,76.88,76.96,24194.0,67.5999,67.6526,67.5559,67.6262,24194.0
2019-10-07 13:20:00,76.95,77.08,76.95,77.06,7471.0,67.6174,67.7317,67.6174,67.7141,7471.0
2019-10-07 13:25:00,77.06,77.08,77.02,77.04,9702.0,67.7141,67.7317,67.6789,67.6965,9702.0
2019-10-07 13:30:00,77.06,77.51,77.04,77.31,175475.0,67.7141,68.1095,67.6965,67.9338,175475.0
2019-10-07 13:35:00,77.31,77.55,77.26,77.43,98552.0,67.9338,68.1447,67.8898,68.0392,98552.0
2019-10-07 13:40:00,77.44,77.44,77.33,77.38,33029.0,68.048,68.048,67.9514,67.9953,33029.0
2019-10-07 13:45:00,77.37,77.4,77.33,77.35,33033.0,67.9865,68.0129,67.9514,67.9689,33033.0
2019-10-07 13:50:00,77.35,77.38,77.3,77.32,26072.0,67.9689,67.9953,67.925,67.9426,26072.0
2019-10-07 13:55:00,77.32,77.39,77.25,77.39,18214.0,67.9426,68.0041,67.8811,68.0041,18214.0
2019-10-07 14:00:00,77.4,77.43,77.29,77.3,16345.0,68.0129,68.0392,67.9162,67.925,16345.0
2019-10-07 14:05:00,77.31,77.33,77.08,77.13,33561.0,67.9338,67.9514,67.7317,67.7756,33561.0
2019-10-07 14:10:00,77.13,77.15,76.97,77.05,21109.0,67.7756,67.7932,67.635,67.7053,21109.0
2019-10-07 14:15:00,77.08,77.09,76.99,77.05,19411.0,67.7317,67.7405,67.6526,67.7053,19411.0
2019-10-07 14:20:00,77.05,77.09,76.91,76.95,29518.0,67.7053,67.7405,67.5823,67.6174,29518.0
2019-10-07 14:25:00,76.96,76.98,76.93,76.93,14666.0,67.6262,67.6438,67.5999,67.5999,14666.0
2019-10-07 14:30:00,76.93,76.95,76.8,76.85,41394.0,67.5999,67.6174,67.4856,67.5296,41394.0
2019-10-07 14:35:00,76.85,76.88,76.8,76.86,18505.0,67.5296,67.5559,67.4856,67.5384,18505.0
2019-10-07 14:40:00,76.87,76.92,76.83,76.91,24920.0,67.5471,67.5911,67.512,67.5823,24920.0
2019-10-07 14:45:00,76.91,76.94,76.82,76.84,14491.0,67.5823,67.6087,67.5032,67.5208,14491.0
2019-10-07 14:50:00,76.84,76.86,76.7,76.81,37672.0,67.5208,67.5384,67.3978,67.4944,37672.0
2019-10-07 14:55:00,76.81,76.91,76.79,76.9,17767.0,67.4944,67.5823,67.4768,67.5735,17767.0
2019-10-07 15:00:00,76.91,76.92,76.81,76.82,18246.0,67.5823,67.5911,67.4944,67.5032,18246.0
2019-10-07 15:05:00,76.83,76.9,76.77,76.87,21938.0,67.512,67.5735,67.4593,67.5471,21938.0
2019-10-07 15:10:00,76.86,76.88,76.75,76.84,20510.0,67.5384,67.5559,67.4417,67.5208,20510.0
2019-10-07 15:15:00,76.84,76.9,76.83,76.86,28907.0,67.5208,67.5735,67.512,67.5384,28907.0
2019-10-07 15:20:00,76.86,76.88,76.75,76.8,28874.0,67.5384,67.5559,67.4417,67.4856,28874.0
2019-10-07 15:25:00,76.81,76.9,76.8,76.84,24217.0,67.4944,67.5735,67.4856,67.5208,24217.0
2019-10-07 15:30:00,76.86,76.86,76.66,76.68,32582.0,67.5384,67.5384,67.3626,67.3802,32582.0
2019-10-07 15:35:00,76.69,76.71,76.58,76.61,54891.0,67.389,67.4065,67.2923,67.3187,54891.0
2019-10-07 15:40:00,76.62,76.63,76.5,76.51,46655.0,67.3275,67.3362,67.222,67.2308,46655.0
2019-10-07 15:45:00,76.5,76.55,76.43,76.44,72290.0,67.222,67.2659,67.1605,67.1693,72290.0
2019-10-07 15:50:00,76.43,76.45,76.34,76.36,126644.0,67.1605,67.1781,67.0814,67.099,126644.0
2019-10-07 15:55:00,76.36,76.49,76.27,76.34,246230.0,67.099,67.2132,67.0199,67.0814,246230.0
2019-10-08 09:30:00,75.52,75.82,75.21,75.49,161808.0,66.3609,66.6245,66.0885,66.3345,161808.0
2019-10-08 09:35:00,75.46,75.53,75.25,75.32,87504.0,66.3081,66.3697,66.1236,66.1851,87504.0
2019-10-08 09:40:00,75.32,75.35,74.8,74.8,148729.0,66.1851,66.2115,65.7282,65.7282,148729.0
2019-10-08 09:45:00,74.81,74.82,74.36,74.41,141616.0,65.737,65.7458,65.3416,65.3855,141616.0
2019-10-08 09:50:00,74.42,74.5,74.26,74.44,83979.0,65.3943,65.4646,65.2537,65.4119,83979.0
2019-10-08 09:55:00,74.42,74.51,74.1,74.12,78903.0,65.3943,65.4734,65.1131,65.1307,78903.0
2019-10-08 10:00:00,74.13,74.15,73.55,73.71,150481.0,65.1394,65.157,64.6298,64.7704,150481.0
2019-10-08 10:05:00,73.72,73.78,73.4,73.48,102898.0,64.7792,64.8319,64.498,64.5683,102898.0
2019-10-08 10:10:00,73.47,73.63,73.42,73.57,112578.0,64.5595,64.7001,64.5156,64.6474,112578.0
2019-10-08 10:15:00,73.59,73.64,73.36,73.53,122271.0,64.6649,64.7089,64.4628,64.6122,122271.0
2019-10-08 10:20:00,73.53,73.72,73.51,73.66,69144.0,64.6122,64.7792,64.5946,64.7265,69144.0
2019-10-08 10:25:00,73.66,73.74,73.59,73.62,101483.0,64.7265,64.7967,64.6649,64.6913,101483.0
2019-10-08 10:30:00,73.61,73.72,73.33,73.34,91937.0,64.6825,64.7792,64.4365,64.4453,91937.0
2019-10-08 10:35:00,73.32,73.59,73.19,73.59,95221.0,64.4277,64.6649,64.3135,64.6649,95221.0
2019-10-08 10:40:00,73.6,73.62,73.34,73.34,61759.0,64.6737,64.6913,64.4453,64.4453,61759.0
2019-10-08 10:45:00,73.33,73.59,73.32,73.55,91221.0,64.4365,64.6649,64.4277,64.6298,91221.0
2019-10-08 10:50:00,73.54,73.62,73.43,73.61,38497.0,64.621,64.6913,64.5243,64.6825,38497.0
2019-10-08 10:55:00,73.6,74.01,73.6,73.89,116102.0,64.6737,65.034,64.6737,64.9286,116102.0
2019-10-08 11:00:00,73.89,73.96,73.8,73.87,67736.0,64.9286,64.9901,64.8495,64.911,67736.0
2019-10-08 11:05:00,73.88,73.94,73.61,73.62,105078.0,64.9198,64.9725,64.6825,64.6913,105078.0
2019-10-08 11:10:00,73.62,73.67,73.59,73.63,86038.0,64.6913,64.7352,64.6649,64.7001,86038.0
2019-10-08 11:15:00,73.63,73.8,73.6,73.72,93174.0,64.7001,64.8495,64.6737,64.7792,93174.0
2019-10-08 11:20:00,73.7,73.72,73.51,73.57,63688.0,64.7616,64.7792,64.5946,64.6474,63688.0
2019-10-08 11:25:00,73.57,73.6,73.47,73.54,48104.0,64.6474,64.6737,64.5595,64.621,48104.0
2019-10-08 11:30:00,73.53,73.57,73.31,73.35,87125.0,64.6122,64.6474,64.4189,64.454,87125.0
2019-10-08 11:35:00,73.33,73.38,73.32,73.35,94466.0,64.4365,64.4804,64.4277,64.454,94466.0
2019-10-08 11:40:00,73.37,73.39,73.27,73.32,55257.0,64.4716,64.4892,64.3838,64.4277,55257.0
2019-10-08 11:45:00,73.32,73.39,73.3,73.31,72149.0,64.4277,64.4892,64.4101,64.4189,72149.0
2019-10-08 11:50:00,73.31,73.38,73.3,73.37,39487.0,64.4189,64.4804,64.4101,64.4716,39487.0
2019-10-08 11:55:00,73.36,73.45,73.29,73.36,47122.0,64.4628,64.5419,64.4013,64.4628,47122.0
2019-10-08 12:00:00,73.36,73.39,73.25,73.39,26730.0,64.4628,64.4892,64.3662,64.4892,26730.0
2019-10-08 12:05:00,73.39,73.5,73.34,73.46,20347.0,64.4892,64.5859,64.4453,64.5507,20347.0
2019-10-08 12:10:00,73.48,73.6,73.45,73.6,25347.0,64.5683,64.6737,64.5419,64.6737,25347.0
2019-10-08 12:15:00,73.59,73.6,73.48,73.53,18510.0,64.6649,64.6737,64.5683,64.6122,18510.0
2019-10-08 12:20:00,73.55,73.74,73.55,73.69,19910.0,64.6298,64.7967,64.6298,64.7528,19910.0
2019-10-08 12:25:00,73.71,73.86,73.71,73.82,29144.0,64.7704,64.9022,64.7704,64.867,29144.0
2019-10-08 12:30:00,73.82,73.82,73.71,73.74,28014.0,64.867,64.867,64.7704,64.7967,28014.0
2019-10-08 12:35:00,73.73,73.75,73.66,73.66,32355.0,64.788,64.8055,64.7265,64.7265,32355.0
2019-10-08 12:40:00,73.67,73.76,73.65,73.68,95295.0,64.7352,64.8143,64.7177,64.744,95295.0
2019-10-08 12:45:00,73.68,74.07,73.68,73.92,85223.0,64.744,65.0867,64.744,64.9549,85223.0
2019-10-08 12:50:00,73.93,73.96,73.86,73.92,27697.0,64.9637,64.9901,64.9022,64.9549,27697.0
2019-10-08 12:55:00,73.93,73.94,73.78,73.82,34260.0,64.9637,64.9725,64.8319,64.867,34260.0
2019-10-08 13:00:00,73.82,73.88,73.78,73.82,31833.0,64.867,64.9198,64.8319,64.867,31833.0
2019-10-08 13:05:00,73.82,73.89,73.78,73.87,38089.0,64.867,64.9286,64.8319,64.911,38089.0
2019-10-08 13:10:00,73.88,73.93,73.78,73.81,46312.0,64.9198,64.9637,64.8319,64.8583,46312.0
2019-10-08 13:15:00,73.82,73.94,73.81,73.94,43745.0,64.867,64.9725,64.8583,64.9725,43745.0
2019-10-08 13:20:00,73.94,74.01,73.92,74.01,62291.0,64.9725,65.034,64.9549,65.034,62291.0
2019-10-08 13:25:00,74.0,74.13,74.0,74.09,57959.0,65.0252,65.1394,65.0252,65.1043,57959.0
2019-10-08 13:30:00,74.1,74.2,74.07,74.09,45038.0,65.1131,65.201,65.0867,65.1043,45038.0
2019-10-08 13:35:00,74.11,74.11,73.96,74.09,43735.0,65.1219,65.1219,64.9901,65.1043,43735.0
2019-10-08 13:40:00,74.07,74.15,74.06,74.11,38064.0,65.0867,65.157,65.0779,65.1219,38064.0
2019-10-08 13:45:00,74.11,74.16,74.06,74.16,19252.0,65.1219,65.1658,65.0779,65.1658,19252.0
2019-10-08 13:50:00,74.16,74.16,74.08,74.1,29857.0,65.1658,65.1658,65.0955,65.1131,29857.0
2019-10-08 13:55:00,74.11,74.12,74.05,74.06,26113.0,65.1219,65.1307,65.0692,65.0779,26113.0
2019-10-08 14:00:00,74.06,74.11,73.89,73.93,33527.0,65.0779,65.1219,64.9286,64.9637,33527.0
2019-10-08 14:05:00,73.92,74.0,73.92,73.98,23915.0,64.9549,65.0252,64.9549,65.0076,23915.0
2019-10-08 14:10:00,73.98,73.98,73.88,73.92,21622.0,65.0076,65.0076,64.9198,64.9549,21622.0
2019-10-08 14:15:00,73.92,73.93,73.87,73.92,22044.0,64.9549,64.9637,64.911,64.9549,22044.0
2019-10-08 14:20:00,73.92,73.96,73.9,73.94,22943.0,64.9549,64.9901,64.9373,64.9725,22943.0
2019-10-08 14:25:00,73.94,73.96,73.87,73.91,27490.0,64.9725,64.9901,64.911,64.9461,27490.0
2019-10-08 14:30:00,73.91,74.15,73.86,73.98,72207.0,64.9461,65.157,64.9022,65.0076,72207.0
2019-10-08 14:35:00,73.99,74.21,73.96,74.1,66361.0,65.0164,65.2097,64.9901,65.1131,66361.0
2019-10-08 14:40:00,74.1,74.1,74.01,74.04,29495.0,65.1131,65.1131,65.034,65.0604,29495.0
2019-10-08 14:45:00,74.04,74.33,74.04,74.32,31314.0,65.0604,65.3152,65.0604,65.3064,31314.0
2019-10-08 14:50:00,74.32,74.33,73.98,73.99,66051.0,65.3064,65.3152,65.0076,65.0164,66051.0
2019-10-08 14:55:00,73.99,74.08,73.35,73.67,120050.0,65.0164,65.0955,64.454,64.7352,120050.0
2019-10-08 15:00:00,73.71,73.96,73.57,73.61,31125.0,64.7704,64.9901,64.6474,64.6825,31125.0
2019-10-08 15:05:00,73.63,73.74,73.53,73.59,49564.0,64.7001,64.7967,64.6122,64.6649,49564.0
2019-10-08 15:10:00,73.59,73.6,73.43,73.51,67869.0,64.6649,64.6737,64.5243,64.5946,67869.0
2019-10-08 15:15:00,73.5,73.55,73.4,73.54,42570.0,64.5859,64.6298,64.498,64.621,42570.0
2019-10-08 15:20:00,73.54,73.63,73.5,73.52,43329.0,64.621,64.7001,64.5859,64.6034,43329.0
2019-10-08 15:25:00,73.53,73.57,73.42,73.51,66920.0,64.6122,64.6474,64.5156,64.5946,66920.0
2019-10-08 15:30:00,73.51,73.58,73.46,73.5,101363.0,64.5946,64.6562,64.5507,64.5859,101363.0
2019-10-08 15:35:00,73.49,73.5,73.22,73.23,115162.0,64.5771,64.5859,64.3398,64.3486,115162.0
2019-10-08 15:40:00,73.23,73.34,73.14,73.26,122593.0,64.3486,64.4453,64.2695,64.375,122593.0
2019-10-08 15:45:00,73.27,73.34,73.14,73.18,116651.0,64.3838,64.4453,64.2695,64.3047,116651.0
2019-10-08 15:50:00,73.17,73.24,72.95,72.98,239800.0,64.2959,64.3574,64.1026,64.1289,239800.0
2019-10-08 15:55:00,72.98,73.0,72.81,72.84,398858.0,64.1289,64.1465,63.9795,64.0059,398858.0
2019-10-09 09:30:00,73.91,74.07,73.67,73.7,143874.0,64.9461,65.0867,64.7352,64.7616,143874.0
2019-10-09 09:35:00,73.7,73.86,73.56,73.75,54554.0,64.7616,64.9022,64.6386,64.8055,54554.0
2019-10-09 09:40:00,73.74,74.21,73.72,74.14,66363.0,64.7967,65.2097,64.7792,65.1482,66363.0
2019-10-09 09:45:00,74.15,74.47,74.13,74.41,77926.0,65.157,65.4382,65.1394,65.3855,77926.0
2019-10-09 09:50:00,74.4,74.42,74.02,74.12,69455.0,65.3767,65.3943,65.0428,65.1307,69455.0
2019-10-09 09:55:00,74.14,74.44,74.14,74.42,43846.0,65.1482,65.4119,65.1482,65.3943,43846.0
2019-10-09 10:00:00,74.42,74.65,74.38,74.55,67924.0,65.3943,65.5964,65.3591,65.5085,67924.0
2019-10-09 10:05:00,74.55,74.8,74.55,74.63,58360.0,65.5085,65.7282,65.5085,65.5788,58360.0
2019-10-09 10:10:00,74.63,74.67,74.46,74.5,43903.0,65.5788,65.614,65.4294,65.4646,43903.0
2019-10-09 10:15:00,74.51,74.69,74.45,74.59,76635.0,65.4734,65.6315,65.4206,65.5437,76635.0
2019-10-09 10:20:00,74.6,74.69,74.48,74.68,47145.0,65.5524,65.6315,65.447,65.6227,47145.0
2019-10-09 10:25:00,74.68,74.74,74.6,74.68,33134.0,65.6227,65.6755,65.5524,65.6227,33134.0
2019-10-09 10:30:00,74.65,74.79,74.62,74.71,52709.0,65.5964,65.7194,65.57,65.6491,52709.0
2019-10-09 10:35:00,74.7,74.72,74.49,74.56,48868.0,65.6403,65.6579,65.4558,65.5173,48868.0
2019-10-09 10:40:00,74.55,74.66,74.47,74.64,42992.0,65.5085,65.6052,65.4382,65.5876,42992.0
2019-10-09 10:45:00,74.65,74.69,74.53,74.54,24439.0,65.5964,65.6315,65.4909,65.4997,24439.0
2019-10-09 10:50:00,74.53,74.55,74.46,74.5,44792.0,65.4909,65.5085,65.4294,65.4646,44792.0
2019-10-09 10:55:00,74.49,74.51,74.39,74.42,31749.0,65.4558,65.4734,65.3679,65.3943,31749.0
2019-10-09 11:00:00,74.43,74.51,74.21,74.25,48219.0,65.4031,65.4734,65.2097,65.2449,48219.0
2019-10-09 11:05:00,74.24,74.29,74.02,74.11,73907.0,65.2361,65.28,65.0428,65.1219,73907.0
2019-10-09 11:10:00,74.11,74.17,73.98,74.01,50622.0,65.1219,65.1746,65.0076,65.034,50622.0
2019-10-09 11:15:00,73.99,74.14,73.92,74.08,76343.0,65.0164,65.1482,64.9549,65.0955,76343.0
2019-10-09 11:20:00,74.07,74.16,74.04,74.12,33021.0,65.0867,65.1658,65.0604,65.1307,33021.0
2019-10-09 11:25:00,74.12,74.12,73.99,74.04,26545.0,65.1307,65.1307,65.0164,65.0604,26545.0
2019-10-09 11:30:00,74.03,74.21,74.02,74.16,33935.0,65.0516,65.2097,65.0428,65.1658,33935.0
2019-10-09 11:35:00,74.16,74.27,74.13,74.26,36775.0,65.1658,65.2625,65.1394,65.2537,36775.0
2019-10-09 11:40:00,74.26,74.34,74.25,74.28,33863.0,65.2537,65.324,65.2449,65.2713,33863.0
2019-10-09 11:45:00,74.29,74.43,74.29,74.33,34519.0,65.28,65.4031,65.28,65.3152,34519.0
2019-10-09 11:50:00,74.35,74.41,74.31,74.35,20067.0,65.3328,65.3855,65.2976,65.3328,20067.0
2019-10-09 11:55:00,74.36,74.37,74.23,74.23,19647.0,65.3416,65.3503,65.2273,65.2273,19647.0
2019-10-09 12:00:00,74.25,74.32,74.24,74.27,31475.0,65.2449,65.3064,65.2361,65.2625,31475.0
2019-10-09 12:05:00,74.27,74.42,74.25,74.39,46467.0,65.2625,65.3943,65.2449,65.3679,46467.0
2019-10-09 12:10:00,74.39,74.51,74.38,74.51,21250.0,65.3679,65.4734,65.3591,65.4734,21250.0
2019-10-09 12:15:00,74.5,74.51,74.39,74.42,29422.0,65.4646,65.4734,65.3679,65.3943,29422.0
2019-10-09 12:20:00,74.43,74.5,74.42,74.49,20401.0,65.4031,65.4646,65.3943,65.4558,20401.0
2019-10-09 12:25:00,74.49,74.51,74.39,74.42,22603.0,65.4558,65.4734,65.3679,65.3943,22603.0
2019-10-09 12:30:00,74.43,74.51,74.42,74.5,15187.0,65.4031,65.4734,65.3943,65.4646,15187.0
2019-10-09 12:35:00,74.5,74.55,74.5,74.52,22166.0,65.4646,65.5085,65.4646,65.4821,22166.0
2019-10-09 12:40:00,74.51,74.53,74.48,74.5,20829.0,65.4734,65.4909,65.447,65.4646,20829.0
2019-10-09 12:45:00,74.5,74.5,74.46,74.46,16773.0,65.4646,65.4646,65.4294,65.4294,16773.0
2019-10-09 12:50:00,74.47,74.5,74.4,74.5,20471.0,65.4382,65.4646,65.3767,65.4646,20471.0
2019-10-09 12:55:00,74.5,74.55,74.48,74.52,25310.0,65.4646,65.5085,65.447,65.4821,25310.0
2019-10-09 13:00:00,74.53,74.69,74.38,74.41,67350.0,65.4909,65.6315,65.3591,65.3855,67350.0
2019-10-09 13:05:00,74.41,74.47,74.39,74.45,18473.0,65.3855,65.4382,65.3679,65.4206,18473.0
2019-10-09 13:10:00,74.45,74.47,74.38,74.42,22393.0,65.4206,65.4382,65.3591,65.3943,22393.0
2019-10-09 13:15:00,74.41,74.46,74.37,74.39,17826.0,65.3855,65.4294,65.3503,65.3679,17826.0
2019-10-09 13:20:00,74.38,74.39,74.32,74.36,28482.0,65.3591,65.3679,65.3064,65.3416,28482.0
2019-10-09 13:25:00,74.36,74.39,74.3,74.36,20565.0,65.3416,65.3679,65.2888,65.3416,20565.0
2019-10-09 13:30:00,74.37,74.4,74.33,74.38,37604.0,65.3503,65.3767,65.3152,65.3591,37604.0
2019-10-09 13:35:00,74.38,74.38,74.34,74.35,37162.0,65.3591,65.3591,65.324,65.3328,37162.0
2019-10-09 13:40:00,74.35,74.36,74.31,74.34,17607.0,65.3328,65.3416,65.2976,65.324,17607.0
2019-10-09 13:45:00,74.34,74.4,74.33,74.4,41798.0,65.324,65.3767,65.3152,65.3767,41798.0
2019-10-09 13:50:00,74.4,74.44,74.34,74.36,37538.0,65.3767,65.4119,65.324,65.3416,37538.0
2019-10-09 13:55:00,74.35,74.37,74.32,74.36,17171.0,65.3328,65.3503,65.3064,65.3416,17171.0
2019-10-09 14:00:00,74.36,74.46,74.29,74.29,21962.0,65.3416,65.4294,65.28,65.28,21962.0
2019-10-09 14:05:00,74.31,74.43,74.29,74.4,25625.0,65.2976,65.4031,65.28,65.3767,25625.0
2019-10-09 14:10:00,74.41,74.47,74.39,74.41,54597.0,65.3855,65.4382,65.3679,65.3855,54597.0
2019-10-09 14:15:00,74.41,74.44,74.35,74.43,59102.0,65.3855,65.4119,65.3328,65.4031,59102.0
2019-10-09 14:20:00,74.44,74.67,74.44,74.65,25656.0,65.4119,65.614,65.4119,65.5964,25656.0
2019-10-09 14:25:00,74.66,74.66,74.6,74.63,22027.0,65.6052,65.6052,65.5524,65.5788,22027.0
2019-10-09 14:30:00,74.64,74.67,74.59,74.61,27931.0,65.5876,65.614,65.5437,65.5612,27931.0
2019-10-09 14:35:00,74.61,74.64,74.58,74.62,32625.0,65.5612,65.5876,65.5349,65.57,32625.0
2019-10-09 14:40:00,74.61,74.62,74.53,74.57,28865.0,65.5612,65.57,65.4909,65.5261,28865.0
2019-10-09 14:45:00,74.56,74.62,74.55,74.57,34919.0,65.5173,65.57,65.5085,65.5261,34919.0
2019-10-09 14:50:00,74.57,74.71,74.52,74.7,93576.0,65.5261,65.6491,65.4821,65.6403,93576.0
2019-10-09 14:55:00,74.71,74.71,74.59,74.64,68644.0,65.6491,65.6491,65.5437,65.5876,68644.0
2019-10-09 15:00:00,74.63,74.68,74.58,74.61,49610.0,65.5788,65.6227,65.5349,65.5612,49610.0
2019-10-09 15:05:00,74.61,74.63,74.56,74.59,49355.0,65.5612,65.5788,65.5173,65.5437,49355.0
2019-10-09 15:10:00,74.59,74.61,74.56,74.56,37918.0,65.5437,65.5612,65.5173,65.5173,37918.0
2019-10-09 15:15:00,74.56,74.59,74.54,74.57,85297.0,65.5173,65.5437,65.4997,65.5261,85297.0
2019-10-09 15:20:00,74.57,74.63,74.54,74.59,99470.0,65.5261,65.5788,65.4997,65.5437,99470.0
2019-10-09 15:25:00,74.59,74.66,74.57,74.64,63518.0,65.5437,65.6052,65.5261,65.5876,63518.0
2019-10-09 15:30:00,74.64,74.64,74.58,74.61,69784.0,65.5876,65.5876,65.5349,65.5612,69784.0
2019-10-09 15:35:00,74.61,74.78,74.6,74.72,73536.0,65.5612,65.7106,65.5524,65.6579,73536.0
2019-10-09 15:40:00,74.71,74.72,74.35,74.35,135058.0,65.6491,65.6579,65.3328,65.3328,135058.0
2019-10-09 15:45:00,74.35,74.51,74.31,74.35,68014.0,65.3328,65.4734,65.2976,65.3328,68014.0
2019-10-09 15:50:00,74.36,74.45,74.36,74.45,68797.0,65.3416,65.4206,65.3416,65.4206,68797.0
2019-10-09 15:55:00,74.47,74.52,74.26,74.34,309828.0,65.4382,65.4821,65.2537,65.324,309828.0
2019-10-10 09:30:00,74.35,74.46,74.17,74.38,94360.0,65.3328,65.4294,65.1746,65.3591,94360.0
2019-10-10 09:35:00,74.4,74.59,74.36,74.48,45544.0,65.3767,65.5437,65.3416,65.447,45544.0
2019-10-10 09:40:00,74.47,74.87,74.47,74.86,36716.0,65.4382,65.7897,65.4382,65.7809,36716.0
2019-10-10 09:45:00,74.87,75.13,74.87,75.09,61009.0,65.7897,66.0182,65.7897,65.983,61009.0
2019-10-10 09:50:00,75.11,75.74,75.1,75.64,143453.0,66.0006,66.5542,65.9918,66.4663,143453.0
2019-10-10 09:55:00,75.65,75.88,75.63,75.66,72798.0,66.4751,66.6772,66.4575,66.4839,72798.0
2019-10-10 10:00:00,75.68,75.78,75.58,75.61,54196.0,66.5015,66.5893,66.4136,66.44,54196.0
2019-10-10 10:05:00,75.62,75.68,75.49,75.51,35646.0,66.4487,66.5015,66.3345,66.3521,35646.0
2019-10-10 10:10:00,75.49,75.62,75.48,75.55,46709.0,66.3345,66.4487,66.3257,66.3872,46709.0
2019-10-10 10:15:00,75.53,75.68,75.5,75.55,52035.0,66.3697,66.5015,66.3433,66.3872,52035.0
2019-10-10 10:20:00,75.55,75.57,75.38,75.4,28248.0,66.3872,66.4048,66.2378,66.2554,28248.0
2019-10-10 10:25:00,75.43,75.51,75.4,75.41,34773.0,66.2818,66.3521,66.2554,66.2642,34773.0
2019-10-10 10:30:00,75.41,75.53,75.41,75.48,68103.0,66.2642,66.3697,66.2642,66.3257,68103.0
2019-10-10 10:35:00,75.49,75.5,75.4,75.41,35101.0,66.3345,66.3433,66.2554,66.2642,35101.0
2019-10-10 10:40:00,75.43,75.46,75.38,75.43,33747.0,66.2818,66.3081,66.2378,66.2818,33747.0
2019-10-10 10:45:00,75.43,75.48,75.39,75.43,22680.0,66.2818,66.3257,66.2466,66.2818,22680.0
2019-10-10 10:50:00,75.42,75.62,75.4,75.61,55404.0,66.273,66.4487,66.2554,66.44,55404.0
2019-10-10 10:55:00,75.63,75.7,75.59,75.66,35670.0,66.4575,66.519,66.4224,66.4839,35670.0
2019-10-10 11:00:00,75.68,75.73,75.58,75.71,43960.0,66.5015,66.5454,66.4136,66.5278,43960.0
2019-10-10 11:05:00,75.71,75.88,75.67,75.82,140842.0,66.5278,66.6772,66.4927,66.6245,140842.0
2019-10-10 11:10:00,75.83,75.97,75.82,75.91,72066.0,66.6333,66.7563,66.6245,66.7036,72066.0
2019-10-10 11:15:00,75.94,75.95,75.79,75.9,74604.0,66.7299,66.7387,66.5981,66.6948,74604.0
2019-10-10 11:20:00,75.91,75.93,75.79,75.86,42100.0,66.7036,66.7211,66.5981,66.6596,42100.0
2019-10-10 11:25:00,75.85,75.85,75.71,75.8,17631.0,66.6508,66.6508,66.5278,66.6069,17631.0
2019-10-10 11:30:00,75.79,75.84,75.71,75.73,28925.0,66.5981,66.6421,66.5278,66.5454,28925.0
2019-10-10 11:35:00,75.75,75.76,75.68,75.73,18912.0,66.563,66.5718,66.5015,66.5454,18912.0
2019-10-10 11:40:00,75.72,75.72,75.58,75.59,28342.0,66.5366,66.5366,66.4136,66.4224,28342.0
2019-10-10 11:45:00,75.6,75.69,75.57,75.61,29043.0,66.4312,66.5103,66.4048,66.44,29043.0
2019-10-10 11:50:00,75.61,75.67,75.59,75.62,17942.0,66.44,66.4927,66.4224,66.4487,17942.0
2019-10-10 11:55:00,75.62,75.67,75.59,75.66,14675.0,66.4487,66.4927,66.4224,66.4839,14675.0
2019-10-10 12:00:00,75.66,75.75,75.61,75.75,26421.0,66.4839,66.563,66.44,66.563,26421.0
2019-10-10 12:05:00,75.76,75.76,75.63,75.63,23039.0,66.5718,66.5718,66.4575,66.4575,23039.0
2019-10-10 12:10:00,75.62,75.64,75.53,75.53,18617.0,66.4487,66.4663,66.3697,66.3697,18617.0
2019-10-10 12:15:00,75.55,75.59,75.43,75.44,17981.0,66.3872,66.4224,66.2818,66.2906,17981.0
2019-10-10 12:20:00,75.44,75.49,75.41,75.45,14773.0,66.2906,66.3345,66.2642,66.2994,14773.0
2019-10-10 12:25:00,75.46,75.47,75.33,75.33,15848.0,66.3081,66.3169,66.1939,66.1939,15848.0
2019-10-10 12:30:00,75.33,75.34,75.17,75.21,28087.0,66.1939,66.2027,66.0533,66.0885,28087.0
2019-10-10 12:35:00,75.21,75.27,75.2,75.23,14285.0,66.0885,66.1412,66.0797,66.106,14285.0
2019-10-10 12:40:00,75.21,75.3,75.2,75.29,24055.0,66.0885,66.1676,66.0797,66.1588,24055.0
2019-10-10 12:45:00,75.28,75.32,75.25,75.3,26289.0,66.15,66.1851,66.1236,66.1676,26289.0
2019-10-10 12:50:00,75.3,75.31,75.23,75.27,17630.0,66.1676,66.1763,66.106,66.1412,17630.0
2019-10-10 12:55:00,75.27,75.35,75.24,75.34,15412.0,66.1412,66.2115,66.1148,66.2027,15412.0
2019-10-10 13:00:00,75.33,75.37,75.3,75.31,17909.0,66.1939,66.2291,66.1676,66.1763,17909.0
2019-10-10 13:05:00,75.3,75.31,75.25,75.28,36904.0,66.1676,66.1763,66.1236,66.15,36904.0
2019-10-10 13:10:00,75.28,75.3,75.15,75.18,22800.0,66.15,66.1676,66.0357,66.0621,22800.0
2019-10-10 13:15:00,75.16,75.16,75.07,75.08,21827.0,66.0445,66.0445,65.9654,65.9742,21827.0
2019-10-10 13:20:00,75.09,75.16,75.08,75.13,52668.0,65.983,66.0445,65.9742,66.0182,52668.0
2019-10-10 13:25:00,75.13,75.2,75.11,75.12,34206.0,66.0182,66.0797,66.0006,66.0094,34206.0
2019-10-10 13:30:00,75.11,75.11,74.9,75.03,56607.0,66.0006,66.0006,65.8161,65.9303,56607.0
2019-10-10 13:35:00,75.03,75.13,75.02,75.09,15960.0,65.9303,66.0182,65.9215,65.983,15960.0
2019-10-10 13:40:00,75.11,75.17,75.07,75.13,25601.0,66.0006,66.0533,65.9654,66.0182,25601.0
2019-10-10 13:45:00,75.14,75.17,75.11,75.16,17633.0,66.027,66.0533,66.0006,66.0445,17633.0
2019-10-10 13:50:00,75.15,75.2,75.13,75.19,22318.0,66.0357,66.0797,66.0182,66.0709,22318.0
2019-10-10 13:55:00,75.17,75.27,75.16,75.2,27944.0,66.0533,66.1412,66.0445,66.0797,27944.0
2019-10-10 14:00:00,75.18,75.19,75.12,75.19,38844.0,66.0621,66.0709,66.0094,66.0709,38844.0
2019-10-10 14:05:00,75.2,75.2,74.67,74.81,62619.0,66.0797,66.0797,65.614,65.737,62619.0
2019-10-10 14:10:00,74.84,75.05,74.79,75.04,22502.0,65.7633,65.9479,65.7194,65.9391,22502.0
2019-10-10 14:15:00,75.05,75.08,75.01,75.02,26725.0,65.9479,65.9742,65.9127,65.9215,26725.0
2019-10-10 14:20:00,75.02,75.04,74.94,74.99,24638.0,65.9215,65.9391,65.8512,65.8951,24638.0
2019-10-10 14:25:00,74.99,75.0,74.89,75.0,13676.0,65.8951,65.9039,65.8073,65.9039,13676.0
2019-10-10 14:30:00,75.0,75.07,74.97,75.04,18200.0,65.9039,65.9654,65.8776,65.9391,18200.0
2019-10-10 14:35:00,75.04,75.08,74.98,75.04,34085.0,65.9391,65.9742,65.8864,65.9391,34085.0
2019-10-10 14:40:00,75.04,75.04,74.9,74.96,21276.0,65.9391,65.9391,65.8161,65.8688,21276.0
2019-10-10 14:45:00,74.95,74.98,74.92,74.97,28257.0,65.86,65.8864,65.8336,65.8776,28257.0
2019-10-10 14:50:00,74.98,75.0,74.9,74.94,52522.0,65.8864,65.9039,65.8161,65.8512,52522.0
2019-10-10 14:55:00,74.96,74.98,74.93,74.95,27443.0,65.8688,65.8864,65.8424,65.86,27443.0
2019-10-10 15:00:00,74.94,75.01,74.93,74.96,43408.0,65.8512,65.9127,65.8424,65.8688,43408.0
2019-10-10 15:05:00,74.97,75.03,74.94,74.96,45808.0,65.8776,65.9303,65.8512,65.8688,45808.0
2019-10-10 15:10:00,74.95,74.97,74.89,74.95,39000.0,65.86,65.8776,65.8073,65.86,39000.0
2019-10-10 15:15:00,74.96,74.97,74.9,74.95,43602.0,65.8688,65.8776,65.8161,65.86,43602.0
2019-10-10 15:20:00,74.95,74.98,74.92,74.96,68365.0,65.86,65.8864,65.8336,65.8688,68365.0
2019-10-10 15:25:00,74.96,74.98,74.93,74.95,49855.0,65.8688,65.8864,65.8424,65.86,49855.0
2019-10-10 15:30:00,74.95,74.98,74.92,74.94,56509.0,65.86,65.8864,65.8336,65.8512,56509.0
2019-10-10 15:35:00,74.94,74.98,74.91,74.93,50930.0,65.8512,65.8864,65.8249,65.8424,50930.0
2019-10-10 15:40:00,74.92,74.94,74.88,74.9,72136.0,65.8336,65.8512,65.7985,65.8161,72136.0
2019-10-10 15:45:00,74.89,74.95,74.86,74.93,70298.0,65.8073,65.86,65.7809,65.8424,70298.0
2019-10-10 15:50:00,74.93,74.97,74.89,74.92,167107.0,65.8424,65.8776,65.8073,65.8336,167107.0
2019-10-10 15:55:00,74.91,74.98,74.87,74.98,238782.0,65.8249,65.8864,65.7897,65.8864,238782.0
2019-10-11 09:30:00,76.19,76.75,76.01,76.75,252347.0,66.9496,67.4417,66.7914,67.4417,252347.0
2019-10-11 09:35:00,76.71,77.06,76.69,76.98,150810.0,67.4065,67.7141,67.389,67.6438,150810.0
2019-10-11 09:40:00,76.98,77.22,76.85,77.2,125905.0,67.6438,67.8547,67.5296,67.8371,125905.0
2019-10-11 09:45:00,77.21,77.4,76.92,77.23,163737.0,67.8459,68.0129,67.5911,67.8635,163737.0
2019-10-11 09:50:00,77.27,77.4,77.11,77.37,126082.0,67.8986,68.0129,67.758,67.9865,126082.0
2019-10-11 09:55:00,77.38,77.43,77.22,77.34,80168.0,67.9953,68.0392,67.8547,67.9601,80168.0
2019-10-11 10:00:00,77.32,77.41,77.26,77.36,81242.0,67.9426,68.0216,67.8898,67.9777,81242.0
2019-10-11 10:05:00,77.38,77.42,77.24,77.31,66816.0,67.9953,68.0304,67.8723,67.9338,66816.0
2019-10-11 10:10:00,77.29,77.39,77.26,77.33,58882.0,67.9162,68.0041,67.8898,67.9514,58882.0
2019-10-11 10:15:00,77.33,77.4,77.2,77.32,61513.0,67.9514,68.0129,67.8371,67.9426,61513.0
2019-10-11 10:20:00,77.29,77.35,77.24,77.35,28032.0,67.9162,67.9689,67.8723,67.9689,28032.0
2019-10-11 10:25:00,77.34,77.41,77.29,77.34,44900.0,67.9601,68.0216,67.9162,67.9601,44900.0
2019-10-11 10:30:00,77.35,77.39,77.29,77.3,41641.0,67.9689,68.0041,67.9162,67.925,41641.0
2019-10-11 10:35:00,77.3,77.33,77.19,77.22,31370.0,67.925,67.9514,67.8283,67.8547,31370.0
2019-10-11 10:40:00,77.22,77.24,77.05,77.24,109331.0,67.8547,67.8723,67.7053,67.8723,109331.0
2019-10-11 10:45:00,77.25,77.28,77.21,77.22,24073.0,67.8811,67.9074,67.8459,67.8547,24073.0
2019-10-11 10:50:00,77.21,77.26,77.18,77.18,30068.0,67.8459,67.8898,67.8195,67.8195,30068.0
2019-10-11 10:55:00,77.18,77.22,77.06,77.06,61576.0,67.8195,67.8547,67.7141,67.7141,61576.0
2019-10-11 11:00:00,77.06,77.17,77.04,77.08,103602.0,67.7141,67.8108,67.6965,67.7317,103602.0
2019-10-11 11:05:00,77.07,77.14,76.99,76.99,60771.0,67.7229,67.7844,67.6526,67.6526,60771.0
2019-10-11 11:10:00,77.0,77.06,76.96,77.03,70915.0,67.6614,67.7141,67.6262,67.6877,70915.0
2019-10-11 11:15:00,77.04,77.13,77.01,77.06,68983.0,67.6965,67.7756,67.6702,67.7141,68983.0
2019-10-11 11:20:00,77.04,77.13,76.96,77.02,58852.0,67.6965,67.7756,67.6262,67.6789,58852.0
2019-10-11 11:25:00,77.01,77.09,76.98,77.09,47962.0,67.6702,67.7405,67.6438,67.7405,47962.0
2019-10-11 11:30:00,77.09,77.3,77.04,77.28,91637.0,67.7405,67.925,67.6965,67.9074,91637.0
2019-10-11 11:35:00,77.27,77.27,77.18,77.19,37603.0,67.8986,67.8986,67.8195,67.8283,37603.0
2019-10-11 11:40:00,77.19,77.22,77.07,77.1,28039.0,67.8283,67.8547,67.7229,67.7492,28039.0
2019-10-11 11:45:00,77.1,77.16,76.91,77.07,50628.0,67.7492,67.802,67.5823,67.7229,50628.0
2019-10-11 11:50:00,77.05,77.06,76.92,76.95,21891.0,67.7053,67.7141,67.5911,67.6174,21891.0
2019-10-11 11:55:00,76.95,76.99,76.93,76.97,17360.0,67.6174,67.6526,67.5999,67.635,17360.0
2019-10-11 12:00:00,76.96,76.96,76.78,76.87,49935.0,67.6262,67.6262,67.4681,67.5471,49935.0
2019-10-11 12:05:00,76.86,76.94,76.86,76.9,26722.0,67.5384,67.6087,67.5384,67.5735,26722.0
2019-10-11 12:10:00,76.89,76.93,76.87,76.87,20506.0,67.5647,67.5999,67.5471,67.5471,20506.0
2019-10-11 12:15:00,76.89,76.92,76.79,76.88,23683.0,67.5647,67.5911,67.4768,67.5559,23683.0
2019-10-11 12:20:00,76.89,77.13,76.88,77.12,80795.0,67.5647,67.7756,67.5559,67.7668,80795.0
2019-10-11 12:25:00,77.13,77.2,77.11,77.17,44760.0,67.7756,67.8371,67.758,67.8108,44760.0
2019-10-11 12:30:00,77.16,77.18,76.54,76.99,89223.0,67.802,67.8195,67.2572,67.6526,89223.0
2019-10-11 12:35:00,77.0,77.11,76.97,77.08,22962.0,67.6614,67.758,67.635,67.7317,22962.0
2019-10-11 12:40:00,77.08,77.12,77.02,77.1,24626.0,67.7317,67.7668,67.6789,67.7492,24626.0
2019-10-11 12:45:00,77.1,77.2,77.1,77.1,38256.0,67.7492,67.8371,67.7492,67.7492,38256.0
2019-10-11 12:50:00,77.13,77.27,77.13,77.19,36040.0,67.7756,67.8986,67.7756,67.8283,36040.0
2019-10-11 12:55:00,77.21,77.27,77.19,77.23,36327.0,67.8459,67.8986,67.8283,67.8635,36327.0
2019-10-11 13:00:00,77.23,77.25,77.14,77.2,34167.0,67.8635,67.8811,67.7844,67.8371,34167.0
2019-10-11 13:05:00,77.2,77.23,77.16,77.2,23477.0,67.8371,67.8635,67.802,67.8371,23477.0
2019-10-11 13:10:00,77.2,77.28,77.18,77.21,48336.0,67.8371,67.9074,67.8195,67.8459,48336.0
2019-10-11 13:15:00,77.21,77.3,77.21,77.28,21405.0,67.8459,67.925,67.8459,67.9074,21405.0
2019-10-11 13:20:00,77.28,77.33,77.26,77.31,51913.0,67.9074,67.9514,67.8898,67.9338,51913.0
2019-10-11 13:25:00,77.29,77.67,77.28,77.52,148090.0,67.9162,68.2501,67.9074,68.1183,148090.0
2019-10-11 13:30:00,77.53,77.55,77.36,77.38,52090.0,68.1271,68.1447,67.9777,67.9953,52090.0
2019-10-11 13:35:00,77.39,77.53,77.39,77.4,32510.0,68.0041,68.1271,68.0041,68.0129,32510.0
2019-10-11 13:40:00,77.43,77.62,77.4,77.59,38318.0,68.0392,68.2062,68.0129,68.1798,38318.0
2019-10-11 13:45:00,77.59,77.61,77.5,77.57,42034.0,68.1798,68.1974,68.1007,68.1622,42034.0
2019-10-11 13:50:00,77.56,77.61,77.47,77.56,53249.0,68.1535,68.1974,68.0744,68.1535,53249.0
2019-10-11 13:55:00,77.55,77.65,77.51,77.65,56459.0,68.1447,68.2325,68.1095,68.2325,56459.0
2019-10-11 14:00:00,77.65,77.79,77.61,77.79,63009.0,68.2325,68.3556,68.1974,68.3556,63009.0
2019-10-11 14:05:00,77.79,77.82,77.66,77.71,60493.0,68.3556,68.3819,68.2413,68.2853,60493.0
2019-10-11 14:10:00,77.69,77.69,77.55,77.59,28552.0,68.2677,68.2677,68.1447,68.1798,28552.0
2019-10-11 14:15:00,77.61,77.64,77.52,77.6,37613.0,68.1974,68.2238,68.1183,68.1886,37613.0
2019-10-11 14:20:00,77.59,77.65,77.52,77.57,28948.0,68.1798,68.2325,68.1183,68.1622,28948.0
2019-10-11 14:25:00,77.57,77.63,77.54,77.6,26875.0,68.1622,68.215,68.1359,68.1886,26875.0
2019-10-11 14:30:00,77.61,77.69,77.6,77.69,40521.0,68.1974,68.2677,68.1886,68.2677,40521.0
2019-10-11 14:35:00,77.68,77.7,77.64,77.67,17266.0,68.2589,68.2765,68.2238,68.2501,17266.0
2019-10-11 14:40:00,77.68,77.71,77.66,77.69,22461.0,68.2589,68.2853,68.2413,68.2677,22461.0
2019-10-11 14:45:00,77.68,77.82,77.67,77.8,89414.0,68.2589,68.3819,68.2501,68.3643,89414.0
2019-10-11 14:50:00,77.8,77.8,77.67,77.69,55647.0,68.3643,68.3643,68.2501,68.2677,55647.0
2019-10-11 14:55:00,77.68,77.69,77.53,77.6,126770.0,68.2589,68.2677,68.1271,68.1886,126770.0
2019-10-11 15:00:00,77.59,77.59,77.42,77.43,33609.0,68.1798,68.1798,68.0304,68.0392,33609.0
2019-10-11 15:05:00,77.43,77.48,77.4,77.45,42465.0,68.0392,68.0832,68.0129,68.0568,42465.0
2019-10-11 15:10:00,77.43,77.5,77.42,77.49,43218.0,68.0392,68.1007,68.0304,68.0919,43218.0
2019-10-11 15:15:00,77.5,77.51,77.42,77.45,50882.0,68.1007,68.1095,68.0304,68.0568,50882.0
2019-10-11 15:20:00,77.44,77.48,77.39,77.45,61433.0,68.048,68.0832,68.0041,68.0568,61433.0
2019-10-11 15:25:00,77.45,77.48,77.4,77.41,52937.0,68.0568,68.0832,68.0129,68.0216,52937.0
2019-10-11 15:30:00,77.41,77.42,77.2,77.33,101246.0,68.0216,68.0304,67.8371,67.9514,101246.0
2019-10-11 15:35:00,77.33,77.51,77.24,77.5,172714.0,67.9514,68.1095,67.8723,68.1007,172714.0
2019-10-11 15:40:00,77.51,77.55,77.11,77.12,173199.0,68.1095,68.1447,67.758,67.7668,173199.0
2019-10-11 15:45:00,77.1,77.15,76.74,76.89,250315.0,67.7492,67.7932,67.4329,67.5647,250315.0
2019-10-11 15:50:00,76.89,77.03,76.82,76.84,150460.0,67.5647,67.6877,67.5032,67.5208,150460.0
2019-10-11 15:55:00,76.83,76.87,76.62,76.63,425599.0,67.512,67.5471,67.3275,67.3362,425599.0
2019-10-14 09:30:00,76.65,77.37,76.65,76.65,107138.0,67.3538,67.9865,67.3538,67.3538,107138.0
2019-10-14 09:35:00,76.65,76.69,76.4,76.63,73894.0,67.3538,67.389,67.1341,67.3362,73894.0
2019-10-14 09:40:00,76.67,76.85,76.54,76.73,29624.0,67.3714,67.5296,67.2572,67.4241,29624.0
2019-10-14 09:45:00,76.76,76.82,76.7,76.8,45540.0,67.4505,67.5032,67.3978,67.4856,45540.0
2019-10-14 09:50:00,76.82,76.85,76.74,76.76,32440.0,67.5032,67.5296,67.4329,67.4505,32440.0
2019-10-14 09:55:00,76.75,76.85,76.73,76.77,33442.0,67.4417,67.5296,67.4241,67.4593,33442.0
2019-10-14 10:00:00,76.78,76.95,76.74,76.92,74486.0,67.4681,67.6174,67.4329,67.5911,74486.0
2019-10-14 10:05:00,76.92,77.03,76.85,77.01,49419.0,67.5911,67.6877,67.5296,67.6702,49419.0
2019-10-14 10:10:00,77.02,77.09,76.95,77.01,38310.0,67.6789,67.7405,67.6174,67.6702,38310.0
2019-10-14 10:15:00,77.02,77.08,76.94,76.95,39158.0,67.6789,67.7317,67.6087,67.6174,39158.0
2019-10-14 10:20:00,76.94,76.95,76.83,76.86,44693.0,67.6087,67.6174,67.512,67.5384,44693.0
2019-10-14 10:25:00,76.86,76.91,76.81,76.82,31435.0,67.5384,67.5823,67.4944,67.5032,31435.0
2019-10-14 10:30:00,76.83,76.98,76.82,76.9,39513.0,67.512,67.6438,67.5032,67.5735,39513.0
2019-10-14 10:35:00,76.9,77.1,76.86,77.09,63014.0,67.5735,67.7492,67.5384,67.7405,63014.0
2019-10-14 10:40:00,77.08,77.09,77.03,77.09,24518.0,67.7317,67.7405,67.6877,67.7405,24518.0
2019-10-14 10:45:00,77.1,77.1,77.0,77.02,25289.0,67.7492,67.7492,67.6614,67.6789,25289.0
2019-10-14 10:50:00,77.01,77.09,77.0,77.03,25883.0,67.6702,67.7405,67.6614,67.6877,25883.0
2019-10-14 10:55:00,77.02,77.17,77.01,77.16,38207.0,67.6789,67.8108,67.6702,67.802,38207.0
2019-10-14 11:00:00,77.17,77.21,77.02,77.05,46236.0,67.8108,67.8459,67.6789,67.7053,46236.0
2019-10-14 11:05:00,77.05,77.08,77.0,77.01,29212.0,67.7053,67.7317,67.6614,67.6702,29212.0
2019-10-14 11:10:00,77.0,77.04,76.86,76.96,56485.0,67.6614,67.6965,67.5384,67.6262,56485.0
2019-10-14 11:15:00,76.95,77.05,76.94,76.99,28031.0,67.6174,67.7053,67.6087,67.6526,28031.0
2019-10-14 11:20:00,76.98,77.02,76.91,77.0,35722.0,67.6438,67.6789,67.5823,67.6614,35722.0
2019-10-14 11:25:00,77.0,77.04,76.88,76.9,46346.0,67.6614,67.6965,67.5559,67.5735,46346.0
2019-10-14 11:30:00,76.89,76.95,76.84,76.91,41023.0,67.5647,67.6174,67.5208,67.5823,41023.0
2019-10-14 11:35:00,76.92,77.05,76.91,77.03,27261.0,67.5911,67.7053,67.5823,67.6877,27261.0
2019-10-14 11:40:00,77.02,77.09,77.01,77.01,25573.0,67.6789,67.7405,67.6702,67.6702,25573.0
2019-10-14 11:45:00,77.0,77.02,76.95,76.95,29396.0,67.6614,67.6789,67.6174,67.6174,29396.0
2019-10-14 11:50:00,76.95,77.02,76.93,76.98,63223.0,67.6174,67.6789,67.5999,67.6438,63223.0
2019-10-14 11:55:00,76.99,77.0,76.9,76.92,32197.0,67.6526,67.6614,67.5735,67.5911,32197.0
2019-10-14 12:00:00,76.91,76.95,76.89,76.92,37247.0,67.5823,67.6174,67.5647,67.5911,37247.0
2019-10-14 12:05:00,76.91,76.95,76.89,76.94,34935.0,67.5823,67.6174,67.5647,67.6087,34935.0
2019-10-14 12:10:00,76.94,76.94,76.9,76.91,18044.0,67.6087,67.6087,67.5735,67.5823,18044.0
2019-10-14 12:15:00,76.91,76.94,76.9,76.91,20370.0,67.5823,67.6087,67.5735,67.5823,20370.0
2019-10-14 12:20:00,76.92,76.92,76.77,76.84,30190.0,67.5911,67.5911,67.4593,67.5208,30190.0
2019-10-14 12:25:00,76.84,76.84,76.7,76.73,30233.0,67.5208,67.5208,67.3978,67.4241,30233.0
2019-10-14 12:30:00,76.73,76.78,76.72,76.76,13161.0,67.4241,67.4681,67.4153,67.4505,13161.0
2019-10-14 12:35:00,76.75,76.82,76.72,76.78,22331.0,67.4417,67.5032,67.4153,67.4681,22331.0
2019-10-14 12:40:00,76.78,76.85,76.76,76.84,19640.0,67.4681,67.5296,67.4505,67.5208,19640.0
2019-10-14 12:45:00,76.83,76.86,76.8,76.8,24804.0,67.512,67.5384,67.4856,67.4856,24804.0
2019-10-14 12:50:00,76.81,76.82,76.75,76.79,22239.0,67.4944,67.5032,67.4417,67.4768,22239.0
2019-10-14 12:55:00,76.79,76.83,76.75,76.82,21227.0,67.4768,67.512,67.4417,67.5032,21227.0
2019-10-14 13:00:00,76.81,76.81,76.77,76.77,23940.0,67.4944,67.4944,67.4593,67.4593,23940.0
2019-10-14 13:05:00,76.78,76.87,76.77,76.84,23996.0,67.4681,67.5471,67.4593,67.5208,23996.0
2019-10-14 13:10:00,76.85,76.86,76.82,76.84,16197.0,67.5296,67.5384,67.5032,67.5208,16197.0
2019-10-14 13:15:00,76.84,76.85,76.76,76.78,24602.0,67.5208,67.5296,67.4505,67.4681,24602.0
2019-10-14 13:20:00,76.78,76.79,76.74,76.77,35178.0,67.4681,67.4768,67.4329,67.4593,35178.0
2019-10-14 13:25:00,76.77,76.79,76.75,76.79,21132.0,67.4593,67.4768,67.4417,67.4768,21132.0
2019-10-14 13:30:00,76.79,76.82,76.77,76.81,26050.0,67.4768,67.5032,67.4593,67.4944,26050.0
2019-10-14 13:35:00,76.82,76.82,76.77,76.81,20314.0,67.5032,67.5032,67.4593,67.4944,20314.0
2019-10-14 13:40:00,76.82,76.88,76.8,76.86,24712.0,67.5032,67.5559,67.4856,67.5384,24712.0
2019-10-14 13:45:00,76.85,76.86,76.81,76.83,25173.0,67.5296,67.5384,67.4944,67.512,25173.0
2019-10-14 13:50:00,76.83,76.83,76.75,76.8,25611.0,67.512,67.512,67.4417,67.4856,25611.0
2019-10-14 13:55:00,76.8,76.81,76.77,76.77,25435.0,67.4856,67.4944,67.4593,67.4593,25435.0
2019-10-14 14:00:00,76.78,76.85,76.75,76.76,27052.0,67.4681,67.5296,67.4417,67.4505,27052.0
2019-10-14 14:05:00,76.76,76.78,76.75,76.76,28275.0,67.4505,67.4681,67.4417,67.4505,28275.0
2019-10-14 14:10:00,76.76,76.79,76.7,76.76,45917.0,67.4505,67.4768,67.3978,67.4505,45917.0
2019-10-14 14:15:00,76.76,76.77,76.64,76.66,34992.0,67.4505,67.4593,67.345,67.3626,34992.0
2019-10-14 14:20:00,76.66,76.67,76.58,76.61,20383.0,67.3626,67.3714,67.2923,67.3187,20383.0
2019-10-14 14:25:00,76.61,76.61,76.53,76.55,17760.0,67.3187,67.3187,67.2484,67.2659,17760.0
2019-10-14 14:30:00,76.55,76.57,76.52,76.56,23418.0,67.2659,67.2835,67.2396,67.2747,23418.0
2019-10-14 14:35:00,76.56,76.58,76.52,76.56,33867.0,67.2747,67.2923,67.2396,67.2747,33867.0
2019-10-14 14:40:00,76.55,76.56,76.49,76.53,29243.0,67.2659,67.2747,67.2132,67.2484,29243.0
2019-10-14 14:45:00,76.53,76.53,76.42,76.46,49189.0,67.2484,67.2484,67.1517,67.1869,49189.0
2019-10-14 14:50:00,76.46,76.52,76.43,76.44,46389.0,67.1869,67.2396,67.1605,67.1693,46389.0
2019-10-14 14:55:00,76.44,76.48,76.41,76.44,45942.0,67.1693,67.2044,67.1429,67.1693,45942.0
2019-10-14 15:00:00,76.44,76.5,76.41,76.43,37976.0,67.1693,67.222,67.1429,67.1605,37976.0
2019-10-14 15:05:00,76.44,76.52,76.44,76.48,27202.0,67.1693,67.2396,67.1693,67.2044,27202.0
2019-10-14 15:10:00,76.48,76.63,76.46,76.62,54048.0,67.2044,67.3362,67.1869,67.3275,54048.0
2019-10-14 15:15:00,76.62,76.64,76.57,76.59,32706.0,67.3275,67.345,67.2835,67.3011,32706.0
2019-10-14 15:20:00,76.59,76.63,76.57,76.61,38307.0,67.3011,67.3362,67.2835,67.3187,38307.0
2019-10-14 15:25:00,76.6,76.76,76.59,76.73,89068.0,67.3099,67.4505,67.3011,67.4241,89068.0
2019-10-14 15:30:00,76.74,76.75,76.63,76.65,131051.0,67.4329,67.4417,67.3362,67.3538,131051.0
2019-10-14 15:35:00,76.65,76.67,76.64,76.65,66796.0,67.3538,67.3714,67.345,67.3538,66796.0
2019-10-14 15:40:00,76.65,76.65,76.57,76.58,48024.0,67.3538,67.3538,67.2835,67.2923,48024.0
2019-10-14 15:45:00,76.58,76.62,76.52,76.57,51034.0,67.2923,67.3275,67.2396,67.2835,51034.0
2019-10-14 15:50:00,76.57,76.6,76.48,76.49,110497.0,67.2835,67.3099,67.2044,67.2132,110497.0
2019-10-14 15:55:00,76.48,76.5,76.28,76.3,401853.0,67.2044,67.222,67.0287,67.0463,401853.0
2019-10-15 09:30:00,76.88,76.88,76.28,76.42,150247.0,67.5559,67.5559,67.0287,67.1517,150247.0
2019-10-15 09:35:00,76.44,76.78,76.4,76.59,66161.0,67.1693,67.4681,67.1341,67.3011,66161.0
2019-10-15 09:40:00,76.57,76.76,76.5,76.57,109302.0,67.2835,67.4505,67.222,67.2835,109302.0
2019-10-15 09:45:00,76.57,76.74,76.56,76.63,53312.0,67.2835,67.4329,67.2747,67.3362,53312.0
2019-10-15 09:50:00,76.64,76.74,76.63,76.7,33421.0,67.345,67.4329,67.3362,67.3978,33421.0
2019-10-15 09:55:00,76.71,76.84,76.67,76.82,42650.0,67.4065,67.5208,67.3714,67.5032,42650.0
2019-10-15 10:00:00,76.8,76.81,76.61,76.63,48632.0,67.4856,67.4944,67.3187,67.3362,48632.0
2019-10-15 10:05:00,76.62,76.64,76.54,76.56,31825.0,67.3275,67.345,67.2572,67.2747,31825.0
2019-10-15 10:10:00,76.56,76.81,76.56,76.79,56477.0,67.2747,67.4944,67.2747,67.4768,56477.0
2019-10-15 10:15:00,76.8,76.93,76.72,76.92,81355.0,67.4856,67.5999,67.4153,67.5911,81355.0
2019-10-15 10:20:00,76.94,76.99,76.92,76.98,33452.0,67.6087,67.6526,67.5911,67.6438,33452.0
2019-10-15 10:25:00,76.98,77.33,76.98,77.24,205361.0,67.6438,67.9514,67.6438,67.8723,205361.0
2019-10-15 10:30:00,77.23,77.36,77.21,77.29,58517.0,67.8635,67.9777,67.8459,67.9162,58517.0
2019-10-15 10:35:00,77.28,77.38,77.27,77.38,79237.0,67.9074,67.9953,67.8986,67.9953,79237.0
2019-10-15 10:40:00,77.38,77.62,77.37,77.5,114904.0,67.9953,68.2062,67.9865,68.1007,114904.0
2019-10-15 10:45:00,77.5,77.65,77.5,77.62,49786.0,68.1007,68.2325,68.1007,68.2062,49786.0
2019-10-15 10:50:00,77.62,77.71,77.57,77.69,56043.0,68.2062,68.2853,68.1622,68.2677,56043.0
2019-10-15 10:55:00,77.7,77.76,77.66,77.76,89489.0,68.2765,68.3292,68.2413,68.3292,89489.0
2019-10-15 11:00:00,77.76,77.83,77.61,77.65,56097.0,68.3292,68.3907,68.1974,68.2325,56097.0
2019-10-15 11:05:00,77.66,77.66,77.46,77.53,51280.0,68.2413,68.2413,68.0656,68.1271,51280.0
2019-10-15 11:10:00,77.51,77.51,77.38,77.43,60220.0,68.1095,68.1095,67.9953,68.0392,60220.0
2019-10-15 11:15:00,77.44,77.5,77.36,77.41,59224.0,68.048,68.1007,67.9777,68.0216,59224.0
2019-10-15 11:20:00,77.42,77.47,77.36,77.46,38500.0,68.0304,68.0744,67.9777,68.0656,38500.0
2019-10-15 11:25:00,77.47,77.6,77.46,77.56,41739.0,68.0744,68.1886,68.0656,68.1535,41739.0
2019-10-15 11:30:00,77.56,77.58,77.48,77.48,26550.0,68.1535,68.171,68.0832,68.0832,26550.0
2019-10-15 11:35:00,77.48,77.49,77.3,77.31,37571.0,68.0832,68.0919,67.925,67.9338,37571.0
2019-10-15 11:40:00,77.31,77.37,77.31,77.35,21385.0,67.9338,67.9865,67.9338,67.9689,21385.0
2019-10-15 11:45:00,77.35,77.44,77.3,77.41,26356.0,67.9689,68.048,67.925,68.0216,26356.0
2019-10-15 11:50:00,77.42,77.42,77.32,77.32,22100.0,68.0304,68.0304,67.9426,67.9426,22100.0
2019-10-15 11:55:00,77.33,77.41,77.28,77.38,35865.0,67.9514,68.0216,67.9074,67.9953,35865.0
2019-10-15 12:00:00,77.38,77.57,77.37,77.5,61396.0,67.9953,68.1622,67.9865,68.1007,61396.0
2019-10-15 12:05:00,77.51,77.55,77.44,77.44,27959.0,68.1095,68.1447,68.048,68.048,27959.0
2019-10-15 12:10:00,77.45,77.52,77.44,77.47,53499.0,68.0568,68.1183,68.048,68.0744,53499.0
2019-10-15 12:15:00,77.47,77.51,77.37,77.37,49392.0,68.0744,68.1095,67.9865,67.9865,49392.0
2019-10-15 12:20:00,77.37,77.45,77.36,77.42,29937.0,67.9865,68.0568,67.9777,68.0304,29937.0
2019-10-15 12:25:00,77.44,77.44,77.31,77.32,27323.0,68.048,68.048,67.9338,67.9426,27323.0
2019-10-15 12:30:00,77.34,77.39,77.33,77.36,22121.0,67.9601,68.0041,67.9514,67.9777,22121.0
2019-10-15 12:35:00,77.36,77.42,77.35,77.39,26353.0,67.9777,68.0304,67.9689,68.0041,26353.0
2019-10-15 12:40:00,77.4,77.41,77.32,77.36,37016.0,68.0129,68.0216,67.9426,67.9777,37016.0
2019-10-15 12:45:00,77.36,77.38,77.32,77.34,17736.0,67.9777,67.9953,67.9426,67.9601,17736.0
2019-10-15 12:50:00,77.34,77.44,77.33,77.44,27114.0,67.9601,68.048,67.9514,68.048,27114.0
2019-10-15 12:55:00,77.45,77.55,77.45,77.52,19065.0,68.0568,68.1447,68.0568,68.1183,19065.0
2019-10-15 13:00:00,77.54,77.61,77.5,77.53,38733.0,68.1359,68.1974,68.1007,68.1271,38733.0
2019-10-15 13:05:00,77.53,77.59,77.52,77.54,21389.0,68.1271,68.1798,68.1183,68.1359,21389.0
2019-10-15 13:10:00,77.54,77.59,77.53,77.55,22048.0,68.1359,68.1798,68.1271,68.1447,22048.0
2019-10-15 13:15:00,77.56,77.58,77.5,77.51,23950.0,68.1535,68.171,68.1007,68.1095,23950.0
2019-10-15 13:20:00,77.52,77.59,77.52,77.52,19624.0,68.1183,68.1798,68.1183,68.1183,19624.0
2019-10-15 13:25:00,77.51,77.62,77.51,77.62,20909.0,68.1095,68.2062,68.1095,68.2062,20909.0
2019-10-15 13:30:00,77.63,77.67,77.62,77.65,23771.0,68.215,68.2501,68.2062,68.2325,23771.0
2019-10-15 13:35:00,77.64,77.75,77.64,77.75,18147.0,68.2238,68.3204,68.2238,68.3204,18147.0
2019-10-15 13:40:00,77.75,77.76,77.69,77.73,16632.0,68.3204,68.3292,68.2677,68.3028,16632.0
2019-10-15 13:45:00,77.73,77.79,77.72,77.78,19682.0,68.3028,68.3556,68.2941,68.3468,19682.0
2019-10-15 13:50:00,77.78,77.82,77.75,77.78,26979.0,68.3468,68.3819,68.3204,68.3468,26979.0
2019-10-15 13:55:00,77.78,77.91,77.77,77.9,58600.0,68.3468,68.461,68.338,68.4522,58600.0
2019-10-15 14:00:00,77.9,77.98,77.89,77.96,45072.0,68.4522,68.5225,68.4434,68.5049,45072.0
2019-10-15 14:05:00,77.96,77.96,77.85,77.91,27315.0,68.5049,68.5049,68.4083,68.461,27315.0
2019-10-15 14:10:00,77.91,77.92,77.75,77.77,26252.0,68.461,68.4698,68.3204,68.338,26252.0
2019-10-15 14:15:00,77.77,77.81,77.76,77.8,21042.0,68.338,68.3731,68.3292,68.3643,21042.0
2019-10-15 14:20:00,77.8,77.91,77.78,77.9,25612.0,68.3643,68.461,68.3468,68.4522,25612.0
2019-10-15 14:25:00,77.91,77.93,77.86,77.88,24033.0,68.461,68.4786,68.4171,68.4346,24033.0
2019-10-15 14:30:00,77.89,77.91,77.85,77.91,32836.0,68.4434,68.461,68.4083,68.461,32836.0
2019-10-15 14:35:00,77.91,77.98,77.9,77.96,24649.0,68.461,68.5225,68.4522,68.5049,24649.0
2019-10-15 14:40:00,77.96,77.98,77.9,77.92,41615.0,68.5049,68.5225,68.4522,68.4698,41615.0
2019-10-15 14:45:00,77.91,77.92,77.83,77.85,25929.0,68.461,68.4698,68.3907,68.4083,25929.0
2019-10-15 14:50:00,77.85,77.87,77.83,77.85,14936.0,68.4083,68.4259,68.3907,68.4083,14936.0
2019-10-15 14:55:00,77.85,77.9,77.83,77.86,30100.0,68.4083,68.4522,68.3907,68.4171,30100.0
2019-10-15 15:00:00,77.86,77.87,77.82,77.84,25505.0,68.4171,68.4259,68.3819,68.3995,25505.0
2019-10-15 15:05:00,77.84,77.85,77.71,77.73,24634.0,68.3995,68.4083,68.2853,68.3028,24634.0
2019-10-15 15:10:00,77.74,77.75,77.7,77.72,31662.0,68.3116,68.3204,68.2765,68.2941,31662.0
2019-10-15 15:15:00,77.73,77.74,77.69,77.73,34614.0,68.3028,68.3116,68.2677,68.3028,34614.0
2019-10-15 15:20:00,77.73,77.77,77.7,77.72,42542.0,68.3028,68.338,68.2765,68.2941,42542.0
2019-10-15 15:25:00,77.73,77.8,77.72,77.78,51204.0,68.3028,68.3643,68.2941,68.3468,51204.0
2019-10-15 15:30:00,77.78,77.79,77.7,77.72,74812.0,68.3468,68.3556,68.2765,68.2941,74812.0
2019-10-15 15:35:00,77.72,77.74,77.65,77.7,57505.0,68.2941,68.3116,68.2325,68.2765,57505.0
2019-10-15 15:40:00,77.7,77.72,77.68,77.69,62203.0,68.2765,68.2941,68.2589,68.2677,62203.0
2019-10-15 15:45:00,77.69,77.75,77.66,77.73,59072.0,68.2677,68.3204,68.2413,68.3028,59072.0
2019-10-15 15:50:00,77.72,77.76,77.69,77.71,127485.0,68.2941,68.3292,68.2677,68.2853,127485.0
2019-10-15 15:55:00,77.71,77.87,77.71,77.82,329975.0,68.2853,68.4259,68.2853,68.3819,329975.0
2019-10-16 09:30:00,77.49,77.93,77.28,77.89,139190.0,68.0919,68.4786,67.9074,68.4434,139190.0
2019-10-16 09:35:00,77.88,77.88,77.47,77.78,32440.0,68.4346,68.4346,68.0744,68.3468,32440.0
2019-10-16 09:40:00,77.78,77.81,77.59,77.65,19177.0,68.3468,68.3731,68.1798,68.2325,19177.0
2019-10-16 09:45:00,77.6,77.68,77.54,77.62,36236.0,68.1886,68.2589,68.1359,68.2062,36236.0
2019-10-16 09:50:00,77.62,77.7,77.59,77.61,52161.0,68.2062,68.2765,68.1798,68.1974,52161.0
2019-10-16 09:55:00,77.62,77.63,77.45,77.47,62977.0,68.2062,68.215,68.0568,68.0744,62977.0
2019-10-16 10:00:00,77.46,77.59,77.42,77.48,70367.0,68.0656,68.1798,68.0304,68.0832,70367.0
2019-10-16 10:05:00,77.49,77.64,77.47,77.57,38102.0,68.0919,68.2238,68.0744,68.1622,38102.0
2019-10-16 10:10:00,77.56,77.6,77.41,77.44,29229.0,68.1535,68.1886,68.0216,68.048,29229.0
2019-10-16 10:15:00,77.42,77.63,77.35,77.63,37745.0,68.0304,68.215,67.9689,68.215,37745.0
2019-10-16 10:20:00,77.62,77.74,77.61,77.73,75192.0,68.2062,68.3116,68.1974,68.3028,75192.0
2019-10-16 10:25:00,77.75,78.12,77.74,78.07,186638.0,68.3204,68.6455,68.3116,68.6016,186638.0
2019-10-16 10:30:00,78.1,78.29,78.07,78.21,120570.0,68.628,68.7949,68.6016,68.7246,120570.0
2019-10-16 10:35:00,78.22,78.32,78.18,78.19,61219.0,68.7334,68.8213,68.6983,68.707,61219.0
2019-10-16 10:40:00,78.2,78.27,77.99,78.06,40431.0,68.7158,68.7773,68.5313,68.5928,40431.0
2019-10-16 10:45:00,78.06,78.11,77.92,77.99,38126.0,68.5928,68.6368,68.4698,68.5313,38126.0
2019-10-16 10:50:00,78.01,78.14,78.0,78.09,28820.0,68.5489,68.6631,68.5401,68.6192,28820.0
2019-10-16 10:55:00,78.08,78.11,78.01,78.1,28028.0,68.6104,68.6368,68.5489,68.628,28028.0
2019-10-16 11:00:00,78.09,78.17,78.06,78.08,36960.0,68.6192,68.6895,68.5928,68.6104,36960.0
2019-10-16 11:05:00,78.09,78.15,77.91,77.93,69587.0,68.6192,68.6719,68.461,68.4786,69587.0
2019-10-16 11:10:00,77.92,77.93,77.82,77.85,37195.0,68.4698,68.4786,68.3819,68.4083,37195.0
2019-10-16 11:15:00,77.84,77.89,77.79,77.84,38442.0,68.3995,68.4434,68.3556,68.3995,38442.0
2019-10-16 11:20:00,77.84,77.88,77.8,77.84,20334.0,68.3995,68.4346,68.3643,68.3995,20334.0
2019-10-16 11:25:00,77.84,77.85,77.79,77.85,17923.0,68.3995,68.4083,68.3556,68.4083,17923.0
2019-10-16 11:30:00,77.85,77.97,77.79,77.79,57279.0,68.4083,68.5137,68.3556,68.3556,57279.0
2019-10-16 11:35:00,77.82,77.88,77.8,77.81,41439.0,68.3819,68.4346,68.3643,68.3731,41439.0
2019-10-16 11:40:00,77.83,77.83,77.75,77.78,35123.0,68.3907,68.3907,68.3204,68.3468,35123.0
2019-10-16 11:45:00,77.79,77.89,77.78,77.86,32021.0,68.3556,68.4434,68.3468,68.4171,32021.0
2019-10-16 11:50:00,77.87,77.93,77.81,77.89,32767.0,68.4259,68.4786,68.3731,68.4434,32767.0
2019-10-16 11:55:00,77.88,77.92,77.87,77.89,42802.0,68.4346,68.4698,68.4259,68.4434,42802.0
2019-10-16 12:00:00,77.88,77.97,77.87,77.95,47620.0,68.4346,68.5137,68.4259,68.4962,47620.0
2019-10-16 12:05:00,77.95,78.0,77.94,77.98,28585.0,68.4962,68.5401,68.4874,68.5225,28585.0
2019-10-16 12:10:00,77.97,77.99,77.93,77.93,30025.0,68.5137,68.5313,68.4786,68.4786,30025.0
2019-10-16 12:15:00,77.93,77.95,77.81,77.82,45204.0,68.4786,68.4962,68.3731,68.3819,45204.0
2019-10-16 12:20:00,77.82,77.88,77.76,77.76,48046.0,68.3819,68.4346,68.3292,68.3292,48046.0
2019-10-16 12:25:00,77.76,77.89,77.75,77.88,20954.0,68.3292,68.4434,68.3204,68.4346,20954.0
2019-10-16 12:30:00,77.89,77.91,77.83,77.83,25219.0,68.4434,68.461,68.3907,68.3907,25219.0
2019-10-16 12:35:00,77.84,77.84,77.73,77.81,41608.0,68.3995,68.3995,68.3028,68.3731,41608.0
2019-10-16 12:40:00,77.81,77.81,77.71,77.72,39371.0,68.3731,68.3731,68.2853,68.2941,39371.0
2019-10-16 12:45:00,77.73,77.8,77.71,77.73,31210.0,68.3028,68.3643,68.2853,68.3028,31210.0
2019-10-16 12:50:00,77.72,77.72,77.57,77.63,38766.0,68.2941,68.2941,68.1622,68.215,38766.0
2019-10-16 12:55:00,77.63,77.64,77.59,77.59,94136.0,68.215,68.2238,68.1798,68.1798,94136.0
2019-10-16 13:00:00,77.6,77.61,77.52,77.58,27584.0,68.1886,68.1974,68.1183,68.171,27584.0
2019-10-16 13:05:00,77.58,77.58,77.46,77.46,22534.0,68.171,68.171,68.0656,68.0656,22534.0
2019-10-16 13:10:00,77.47,77.52,77.46,77.52,23925.0,68.0744,68.1183,68.0656,68.1183,23925.0
2019-10-16 13:15:00,77.51,77.61,77.49,77.6,84209.0,68.1095,68.1974,68.0919,68.1886,84209.0
2019-10-16 13:20:00,77.6,77.63,77.41,77.41,70862.0,68.1886,68.215,68.0216,68.0216,70862.0
2019-10-16 13:25:00,77.43,77.52,77.43,77.51,13925.0,68.0392,68.1183,68.0392,68.1095,13925.0
2019-10-16 13:30:00,77.52,77.61,77.52,77.58,59620.0,68.1183,68.1974,68.1183,68.171,59620.0
2019-10-16 13:35:00,77.58,77.62,77.57,77.59,38095.0,68.171,68.2062,68.1622,68.1798,38095.0
2019-10-16 13:40:00,77.58,77.59,77.38,77.51,101385.0,68.171,68.1798,67.9953,68.1095,101385.0
2019-10-16 13:45:00,77.53,77.58,77.5,77.56,46584.0,68.1271,68.171,68.1007,68.1535,46584.0
2019-10-16 13:50:00,77.56,77.58,77.45,77.45,19775.0,68.1535,68.171,68.0568,68.0568,19775.0
2019-10-16 13:55:00,77.44,77.45,77.39,77.41,22126.0,68.048,68.0568,68.0041,68.0216,22126.0
2019-10-16 14:00:00,77.41,77.48,77.41,77.47,22088.0,68.0216,68.0832,68.0216,68.0744,22088.0
2019-10-16 14:05:00,77.47,77.57,77.46,77.56,29944.0,68.0744,68.1622,68.0656,68.1535,29944.0
2019-10-16 14:10:00,77.57,77.6,77.56,77.58,19753.0,68.1622,68.1886,68.1535,68.171,19753.0
2019-10-16 14:15:00,77.58,77.7,77.56,77.7,35052.0,68.171,68.2765,68.1535,68.2765,35052.0
2019-10-16 14:20:00,77.69,77.78,77.69,77.73,29720.0,68.2677,68.3468,68.2677,68.3028,29720.0
2019-10-16 14:25:00,77.73,77.78,77.71,77.72,22440.0,68.3028,68.3468,68.2853,68.2941,22440.0
2019-10-16 14:30:00,77.72,77.86,77.71,77.85,30897.0,68.2941,68.4171,68.2853,68.4083,30897.0
2019-10-16 14:35:00,77.85,77.87,77.79,77.86,49566.0,68.4083,68.4259,68.3556,68.4171,49566.0
2019-10-16 14:40:00,77.85,77.87,77.79,77.83,101966.0,68.4083,68.4259,68.3556,68.3907,101966.0
2019-10-16 14:45:00,77.83,77.96,77.83,77.9,35319.0,68.3907,68.5049,68.3907,68.4522,35319.0
2019-10-16 14:50:00,77.9,77.92,77.83,77.85,28151.0,68.4522,68.4698,68.3907,68.4083,28151.0
2019-10-16 14:55:00,77.83,77.88,77.81,77.85,52742.0,68.3907,68.4346,68.3731,68.4083,52742.0
2019-10-16 15:00:00,77.85,77.93,77.84,77.85,72308.0,68.4083,68.4786,68.3995,68.4083,72308.0
2019-10-16 15:05:00,77.84,77.98,77.82,77.83,102847.0,68.3995,68.5225,68.3819,68.3907,102847.0
2019-10-16 15:10:00,77.83,77.85,77.77,77.83,71137.0,68.3907,68.4083,68.338,68.3907,71137.0
2019-10-16 15:15:00,77.84,77.9,77.8,77.84,123131.0,68.3995,68.4522,68.3643,68.3995,123131.0
2019-10-16 15:20:00,77.84,77.96,77.82,77.96,55094.0,68.3995,68.5049,68.3819,68.5049,55094.0
2019-10-16 15:25:00,77.95,77.97,77.93,77.95,39068.0,68.4962,68.5137,68.4786,68.4962,39068.0
2019-10-16 15:30:00,77.94,77.98,77.9,77.92,49258.0,68.4874,68.5225,68.4522,68.4698,49258.0
2019-10-16 15:35:00,77.92,78.05,77.87,78.02,82466.0,68.4698,68.584,68.4259,68.5577,82466.0
2019-10-16 15:40:00,78.02,78.18,77.98,78.0,136874.0,68.5577,68.6983,68.5225,68.5401,136874.0
2019-10-16 15:45:00,77.99,78.16,77.98,78.15,208104.0,68.5313,68.6807,68.5225,68.6719,208104.0
2019-10-16 15:50:00,78.15,78.24,78.14,78.23,186541.0,68.6719,68.751,68.6631,68.7422,186541.0
2019-10-16 15:55:00,78.23,78.27,78.16,78.24,354711.0,68.7422,68.7773,68.6807,68.751,354711.0
2019-10-17 09:30:00,78.72,79.96,78.61,79.72,376605.0,69.1728,70.2624,69.0761,70.0515,376605.0
2019-10-17 09:35:00,79.74,79.78,79.33,79.58,121248.0,70.0691,70.1042,69.7088,69.9285,121248.0
2019-10-17 09:40:00,79.59,79.74,79.49,79.52,86906.0,69.9373,70.0691,69.8494,69.8757,86906.0
2019-10-17 09:45:00,79.53,79.61,79.48,79.54,89605.0,69.8845,69.9548,69.8406,69.8933,89605.0
2019-10-17 09:50:00,79.55,79.62,79.52,79.55,62299.0,69.9021,69.9636,69.8757,69.9021,62299.0
2019-10-17 09:55:00,79.56,79.6,79.45,79.49,81848.0,69.9109,69.946,69.8142,69.8494,81848.0
2019-10-17 10:00:00,79.48,79.5,79.37,79.41,136952.0,69.8406,69.8582,69.7439,69.7791,136952.0
2019-10-17 10:05:00,79.41,79.57,79.4,79.51,77682.0,69.7791,69.9197,69.7703,69.867,77682.0
2019-10-17 10:10:00,79.52,79.81,79.51,79.8,115579.0,69.8757,70.1306,69.867,70.1218,115579.0
2019-10-17 10:15:00,79.79,79.8,79.68,79.76,50025.0,70.113,70.1218,70.0163,70.0866,50025.0
2019-10-17 10:20:00,79.76,79.86,79.69,79.73,59503.0,70.0866,70.1745,70.0251,70.0603,59503.0
2019-10-17 10:25:00,79.72,79.8,79.66,79.72,66564.0,70.0515,70.1218,69.9988,70.0515,66564.0
2019-10-17 10:30:00,79.71,79.79,79.66,79.77,49496.0,70.0427,70.113,69.9988,70.0954,49496.0
2019-10-17 10:35:00,79.77,79.77,79.46,79.47,126821.0,70.0954,70.0954,69.823,69.8318,126821.0
2019-10-17 10:40:00,79.46,79.6,79.46,79.57,66025.0,69.823,69.946,69.823,69.9197,66025.0
2019-10-17 10:45:00,79.58,79.59,79.17,79.23,84646.0,69.9285,69.9373,69.5682,69.6209,84646.0
2019-10-17 10:50:00,79.21,79.21,78.98,79.14,120219.0,69.6033,69.6033,69.4012,69.5418,120219.0
2019-10-17 10:55:00,79.14,79.2,79.08,79.13,45903.0,69.5418,69.5946,69.4891,69.533,45903.0
2019-10-17 11:00:00,79.12,79.23,78.9,79.19,69701.0,69.5243,69.6209,69.3309,69.5858,69701.0
2019-10-17 11:05:00,79.19,79.32,79.17,79.25,58162.0,69.5858,69.7,69.5682,69.6385,58162.0
2019-10-17 11:10:00,79.23,79.36,79.2,79.32,60682.0,69.6209,69.7352,69.5946,69.7,60682.0
2019-10-17 11:15:00,79.31,79.32,79.12,79.14,59238.0,69.6912,69.7,69.5243,69.5418,59238.0
2019-10-17 11:20:00,79.14,79.23,79.11,79.13,48043.0,69.5418,69.6209,69.5155,69.533,48043.0
2019-10-17 11:25:00,79.13,79.15,79.09,79.12,30584.0,69.533,69.5506,69.4979,69.5243,30584.0
2019-10-17 11:30:00,79.13,79.15,78.88,78.89,61307.0,69.533,69.5506,69.3134,69.3222,61307.0
2019-10-17 11:35:00,78.89,78.94,78.84,78.94,49691.0,69.3222,69.3661,69.2782,69.3661,49691.0
2019-10-17 11:40:00,78.94,78.98,78.81,78.83,34315.0,69.3661,69.4012,69.2519,69.2694,34315.0
2019-10-17 11:45:00,78.84,78.84,78.72,78.74,30250.0,69.2782,69.2782,69.1728,69.1903,30250.0
2019-10-17 11:50:00,78.74,78.76,78.58,78.64,74047.0,69.1903,69.2079,69.0497,69.1025,74047.0
2019-10-17 11:55:00,78.64,78.72,78.55,78.63,61048.0,69.1025,69.1728,69.0234,69.0937,61048.0
2019-10-17 12:00:00,78.63,78.64,78.4,78.55,56822.0,69.0937,69.1025,68.8916,69.0234,56822.0
2019-10-17 12:05:00,78.55,78.6,78.42,78.52,58177.0,69.0234,69.0673,68.9092,68.997,58177.0
2019-10-17 12:10:00,78.53,78.53,78.45,78.47,22043.0,69.0058,69.0058,68.9355,68.9531,22043.0
2019-10-17 12:15:00,78.47,78.58,78.44,78.53,22667.0,68.9531,69.0497,68.9267,69.0058,22667.0
2019-10-17 12:20:00,78.52,78.54,78.47,78.51,19446.0,68.997,69.0146,68.9531,68.9882,19446.0
2019-10-17 12:25:00,78.52,78.64,78.5,78.61,35624.0,68.997,69.1025,68.9795,69.0761,35624.0
2019-10-17 12:30:00,78.62,78.74,78.61,78.72,32461.0,69.0849,69.1903,69.0761,69.1728,32461.0
2019-10-17 12:35:00,78.71,78.91,78.7,78.88,81790.0,69.164,69.3397,69.1552,69.3134,81790.0
2019-10-17 12:40:00,78.88,78.89,78.75,78.78,31121.0,69.3134,69.3222,69.1991,69.2255,31121.0
2019-10-17 12:45:00,78.78,78.8,78.76,78.8,12610.0,69.2255,69.2431,69.2079,69.2431,12610.0
2019-10-17 12:50:00,78.8,78.86,78.78,78.85,27987.0,69.2431,69.2958,69.2255,69.287,27987.0
2019-10-17 12:55:00,78.84,78.99,78.84,78.99,35834.0,69.2782,69.41,69.2782,69.41,35834.0
2019-10-17 13:00:00,78.99,79.07,78.98,79.0,51652.0,69.41,69.4803,69.4012,69.4188,51652.0
2019-10-17 13:05:00,79.0,79.0,78.89,78.9,46582.0,69.4188,69.4188,69.3222,69.3309,46582.0
2019-10-17 13:10:00,78.91,78.95,78.87,78.87,24931.0,69.3397,69.3749,69.3046,69.3046,24931.0
2019-10-17 13:15:00,78.88,79.04,78.85,79.0,39429.0,69.3134,69.454,69.287,69.4188,39429.0
2019-10-17 13:20:00,79.01,79.04,78.99,79.01,30304.0,69.4276,69.454,69.41,69.4276,30304.0
2019-10-17 13:25:00,79.0,79.01,78.93,78.98,22810.0,69.4188,69.4276,69.3573,69.4012,22810.0
2019-10-17 13:30:00,78.99,79.04,78.96,78.98,31757.0,69.41,69.454,69.3837,69.4012,31757.0
2019-10-17 13:35:00,78.99,79.06,78.97,78.98,19420.0,69.41,69.4715,69.3924,69.4012,19420.0
2019-10-17 13:40:00,78.98,78.99,78.94,78.98,26102.0,69.4012,69.41,69.3661,69.4012,26102.0
2019-10-17 13:45:00,78.98,79.02,78.93,79.02,40805.0,69.4012,69.4364,69.3573,69.4364,40805.0
2019-10-17 13:50:00,79.02,79.04,78.99,79.01,122799.0,69.4364,69.454,69.41,69.4276,122799.0
2019-10-17 13:55:00,79.02,79.02,78.89,78.94,66542.0,69.4364,69.4364,69.3222,69.3661,66542.0
2019-10-17 14:00:00,78.94,78.97,78.71,78.73,51104.0,69.3661,69.3924,69.164,69.1816,51104.0
2019-10-17 14:05:00,78.71,78.78,78.68,78.74,47631.0,69.164,69.2255,69.1376,69.1903,47631.0
2019-10-17 14:10:00,78.74,78.76,78.63,78.69,21187.0,69.1903,69.2079,69.0937,69.1464,21187.0
2019-10-17 14:15:00,78.68,78.72,78.66,78.69,20407.0,69.1376,69.1728,69.12,69.1464,20407.0
2019-10-17 14:20:00,78.7,78.77,78.69,78.77,23157.0,69.1552,69.2167,69.1464,69.2167,23157.0
2019-10-17 14:25:00,78.76,78.87,78.75,78.79,43198.0,69.2079,69.3046,69.1991,69.2343,43198.0
2019-10-17 14:30:00,78.8,78.8,78.71,78.79,35358.0,69.2431,69.2431,69.164,69.2343,35358.0
2019-10-17 14:35:00,78.79,78.87,78.79,78.87,24125.0,69.2343,69.3046,69.2343,69.3046,24125.0
2019-10-17 14:40:00,78.87,78.89,78.85,78.89,23546.0,69.3046,69.3222,69.287,69.3222,23546.0
2019-10-17 14:45:00,78.89,78.97,78.86,78.97,27236.0,69.3222,69.3924,69.2958,69.3924,27236.0
2019-10-17 14:50:00,78.97,79.03,78.92,78.98,34276.0,69.3924,69.4452,69.3485,69.4012,34276.0
2019-10-17 14:55:00,78.98,78.99,78.91,78.92,15440.0,69.4012,69.41,69.3397,69.3485,15440.0
2019-10-17 15:00:00,78.93,78.94,78.86,78.88,16870.0,69.3573,69.3661,69.2958,69.3134,16870.0
2019-10-17 15:05:00,78.87,78.87,78.81,78.82,22194.0,69.3046,69.3046,69.2519,69.2606,22194.0
2019-10-17 15:10:00,78.82,79.0,78.82,78.99,55786.0,69.2606,69.4188,69.2606,69.41,55786.0
2019-10-17 15:15:00,78.99,79.02,78.81,78.83,62669.0,69.41,69.4364,69.2519,69.2694,62669.0
2019-10-17 15:20:00,78.84,78.87,78.8,78.85,24388.0,69.2782,69.3046,69.2431,69.287,24388.0
2019-10-17 15:25:00,78.84,78.9,78.83,78.9,29660.0,69.2782,69.3309,69.2694,69.3309,29660.0
2019-10-17 15:30:00,78.89,78.97,78.87,78.92,53817.0,69.3222,69.3924,69.3046,69.3485,53817.0
2019-10-17 15:35:00,78.92,78.92,78.8,78.81,34714.0,69.3485,69.3485,69.2431,69.2519,34714.0
2019-10-17 15:40:00,78.81,78.86,78.81,78.81,54943.0,69.2519,69.2958,69.2519,69.2519,54943.0
2019-10-17 15:45:00,78.81,78.93,78.79,78.89,54267.0,69.2519,69.3573,69.2343,69.3222,54267.0
2019-10-17 15:50:00,78.88,79.02,78.85,79.01,120928.0,69.3134,69.4364,69.287,69.4276,120928.0
2019-10-17 15:55:00,79.0,79.0,78.92,79.0,263438.0,69.4188,69.4188,69.3485,69.4188,263438.0
2019-10-18 09:30:00,78.56,78.8,78.43,78.75,517066.0,69.0322,69.2431,68.9179,69.1991,517066.0
2019-10-18 09:35:00,78.78,78.99,78.75,78.97,67272.0,69.2255,69.41,69.1991,69.3924,67272.0
2019-10-18 09:40:00,78.96,79.0,78.82,78.98,45866.0,69.3837,69.4188,69.2606,69.4012,45866.0
2019-10-18 09:45:00,78.95,79.21,78.94,79.2,47640.0,69.3749,69.6033,69.3661,69.5946,47640.0
2019-10-18 09:50:00,79.2,79.2,79.01,79.14,25909.0,69.5946,69.5946,69.4276,69.5418,25909.0
2019-10-18 09:55:00,79.13,79.22,79.1,79.2,46185.0,69.533,69.6121,69.5067,69.5946,46185.0
2019-10-18 10:00:00,79.19,79.2,79.0,79.08,34425.0,69.5858,69.5946,69.4188,69.4891,34425.0
2019-10-18 10:05:00,79.07,79.13,79.0,79.1,37393.0,69.4803,69.533,69.4188,69.5067,37393.0
2019-10-18 10:10:00,79.11,79.15,78.96,78.98,58751.0,69.5155,69.5506,69.3837,69.4012,58751.0
2019-10-18 10:15:00,78.97,79.05,78.89,79.04,37326.0,69.3924,69.4627,69.3222,69.454,37326.0
2019-10-18 10:20:00,79.02,79.03,78.89,78.95,30514.0,69.4364,69.4452,69.3222,69.3749,30514.0
2019-10-18 10:25:00,78.95,78.99,78.79,78.95,35289.0,69.3749,69.41,69.2343,69.3749,35289.0
2019-10-18 10:30:00,78.96,78.96,78.84,78.84,44205.0,69.3837,69.3837,69.2782,69.2782,44205.0
2019-10-18 10:35:00,78.84,78.96,78.84,78.93,45549.0,69.2782,69.3837,69.2782,69.3573,45549.0
2019-10-18 10:40:00,78.91,78.99,78.77,78.83,90402.0,69.3397,69.41,69.2167,69.2694,90402.0
2019-10-18 10:45:00,78.83,78.95,78.82,78.94,28685.0,69.2694,69.3749,69.2606,69.3661,28685.0
2019-10-18 10:50:00,78.94,79.01,78.93,79.0,33687.0,69.3661,69.4276,69.3573,69.4188,33687.0
2019-10-18 10:55:00,79.0,79.01,78.97,79.0,23332.0,69.4188,69.4276,69.3924,69.4188,23332.0
2019-10-18 11:00:00,79.0,79.03,78.93,78.99,29537.0,69.4188,69.4452,69.3573,69.41,29537.0
2019-10-18 11:05:00,78.98,78.98,78.83,78.95,50126.0,69.4012,69.4012,69.2694,69.3749,50126.0
2019-10-18 11:10:00,78.94,79.02,78.91,78.99,39395.0,69.3661,69.4364,69.3397,69.41,39395.0
2019-10-18 11:15:00,78.99,79.01,78.95,78.96,25731.0,69.41,69.4276,69.3749,69.3837,25731.0
2019-10-18 11:20:00,78.96,78.99,78.93,78.95,34360.0,69.3837,69.41,69.3573,69.3749,34360.0
2019-10-18 11:25:00,78.95,78.95,78.82,78.82,64918.0,69.3749,69.3749,69.2606,69.2606,64918.0
2019-10-18 11:30:00,78.83,78.88,78.58,78.61,52369.0,69.2694,69.3134,69.0497,69.0761,52369.0
2019-10-18 11:35:00,78.61,78.65,78.54,78.65,40030.0,69.0761,69.1113,69.0146,69.1113,40030.0
2019-10-18 11:40:00,78.63,78.68,78.45,78.49,43510.0,69.0937,69.1376,68.9355,68.9707,43510.0
2019-10-18 11:45:00,78.49,78.54,78.43,78.5,26648.0,68.9707,69.0146,68.9179,68.9795,26648.0
2019-10-18 11:50:00,78.5,78.5,78.35,78.36,42898.0,68.9795,68.9795,68.8476,68.8564,42898.0
2019-10-18 11:55:00,78.35,78.4,78.24,78.29,53413.0,68.8476,68.8916,68.751,68.7949,53413.0
2019-10-18 12:00:00,78.27,78.39,78.22,78.31,23162.0,68.7773,68.8828,68.7334,68.8125,23162.0
2019-10-18 12:05:00,78.31,78.39,78.29,78.33,30418.0,68.8125,68.8828,68.7949,68.8301,30418.0
2019-10-18 12:10:00,78.33,78.4,78.29,78.29,31963.0,68.8301,68.8916,68.7949,68.7949,31963.0
2019-10-18 12:15:00,78.29,78.3,78.04,78.09,43548.0,68.7949,68.8037,68.5752,68.6192,43548.0
2019-10-18 12:20:00,78.08,78.17,77.88,78.12,49358.0,68.6104,68.6895,68.4346,68.6455,49358.0
2019-10-18 12:25:00,78.11,78.18,78.08,78.09,29408.0,68.6368,68.6983,68.6104,68.6192,29408.0
2019-10-18 12:30:00,78.09,78.24,78.02,78.24,35015.0,68.6192,68.751,68.5577,68.751,35015.0
2019-10-18 12:35:00,78.25,78.3,78.21,78.22,30977.0,68.7598,68.8037,68.7246,68.7334,30977.0
2019-10-18 12:40:00,78.21,78.28,78.16,78.28,22419.0,68.7246,68.7861,68.6807,68.7861,22419.0
2019-10-18 12:45:00,78.29,78.36,78.24,78.32,25958.0,68.7949,68.8564,68.751,68.8213,25958.0
2019-10-18 12:50:00,78.32,78.35,78.28,78.34,21115.0,68.8213,68.8476,68.7861,68.8389,21115.0
2019-10-18 12:55:00,78.35,78.39,78.28,78.29,14756.0,68.8476,68.8828,68.7861,68.7949,14756.0
2019-10-18 13:00:00,78.29,78.37,78.28,78.36,32489.0,68.7949,68.8652,68.7861,68.8564,32489.0
2019-10-18 13:05:00,78.36,78.44,78.33,78.44,30642.0,68.8564,68.9267,68.8301,68.9267,30642.0
2019-10-18 13:10:00,78.44,78.45,78.23,78.27,67671.0,68.9267,68.9355,68.7422,68.7773,67671.0
2019-10-18 13:15:00,78.27,78.33,78.25,78.27,57651.0,68.7773,68.8301,68.7598,68.7773,57651.0
2019-10-18 13:20:00,78.28,78.31,78.24,78.26,21002.0,68.7861,68.8125,68.751,68.7686,21002.0
2019-10-18 13:25:00,78.27,78.27,78.2,78.22,21148.0,68.7773,68.7773,68.7158,68.7334,21148.0
2019-10-18 13:30:00,78.22,78.24,78.16,78.16,23002.0,68.7334,68.751,68.6807,68.6807,23002.0
2019-10-18 13:35:00,78.15,78.19,78.13,78.15,20940.0,68.6719,68.707,68.6543,68.6719,20940.0
2019-10-18 13:40:00,78.16,78.16,78.06,78.09,99889.0,68.6807,68.6807,68.5928,68.6192,99889.0
2019-10-18 13:45:00,78.1,78.14,78.04,78.05,49495.0,68.628,68.6631,68.5752,68.584,49495.0
2019-10-18 13:50:00,78.05,78.08,78.01,78.03,38040.0,68.584,68.6104,68.5489,68.5665,38040.0
2019-10-18 13:55:00,78.02,78.07,78.01,78.06,23755.0,68.5577,68.6016,68.5489,68.5928,23755.0
2019-10-18 14:00:00,78.06,78.14,78.01,78.03,23656.0,68.5928,68.6631,68.5489,68.5665,23656.0
2019-10-18 14:05:00,78.03,78.06,77.94,77.95,36749.0,68.5665,68.5928,68.4874,68.4962,36749.0
2019-10-18 14:10:00,77.96,77.97,77.86,77.86,33437.0,68.5049,68.5137,68.4171,68.4171,33437.0
2019-10-18 14:15:00,77.88,78.02,77.85,77.97,27464.0,68.4346,68.5577,68.4083,68.5137,27464.0
2019-10-18 14:20:00,77.98,78.02,77.89,77.89,24314.0,68.5225,68.5577,68.4434,68.4434,24314.0
2019-10-18 14:25:00,77.89,77.96,77.85,77.95,16652.0,68.4434,68.5049,68.4083,68.4962,16652.0
2019-10-18 14:30:00,77.95,78.01,77.94,78.0,16465.0,68.4962,68.5489,68.4874,68.5401,16465.0
2019-10-18 14:35:00,77.99,78.01,77.93,77.94,15347.0,68.5313,68.5489,68.4786,68.4874,15347.0
2019-10-18 14:40:00,77.93,77.93,77.8,77.86,43629.0,68.4786,68.4786,68.3643,68.4171,43629.0
2019-10-18 14:45:00,77.85,77.93,77.82,77.85,31830.0,68.4083,68.4786,68.3819,68.4083,31830.0
2019-10-18 14:50:00,77.86,77.88,77.81,77.87,36670.0,68.4171,68.4346,68.3731,68.4259,36670.0
2019-10-18 14:55:00,77.87,77.98,77.86,77.95,64260.0,68.4259,68.5225,68.4171,68.4962,64260.0
2019-10-18 15:00:00,77.95,78.01,77.95,78.0,25963.0,68.4962,68.5489,68.4962,68.5401,25963.0
2019-10-18 15:05:00,77.98,78.06,77.95,78.03,27168.0,68.5225,68.5928,68.4962,68.5665,27168.0
2019-10-18 15:10:00,78.03,78.07,77.98,77.99,60405.0,68.5665,68.6016,68.5225,68.5313,60405.0
2019-10-18 15:15:00,77.99,77.99,77.94,77.95,29023.0,68.5313,68.5313,68.4874,68.4962,29023.0
2019-10-18 15:20:00,77.94,77.95,77.83,77.89,41751.0,68.4874,68.4962,68.3907,68.4434,41751.0
2019-10-18 15:25:00,77.89,77.98,77.88,77.94,34386.0,68.4434,68.5225,68.4346,68.4874,34386.0
2019-10-18 15:30:00,77.94,78.03,77.91,77.98,43572.0,68.4874,68.5665,68.461,68.5225,43572.0
2019-10-18 15:35:00,77.98,78.03,77.96,77.97,39960.0,68.5225,68.5665,68.5049,68.5137,39960.0
2019-10-18 15:40:00,77.97,77.99,77.94,77.96,52891.0,68.5137,68.5313,68.4874,68.5049,52891.0
2019-10-18 15:45:00,77.96,77.98,77.93,77.95,65747.0,68.5049,68.5225,68.4786,68.4962,65747.0
2019-10-18 15:50:00,77.96,77.99,77.88,77.9,166907.0,68.5049,68.5313,68.4346,68.4522,166907.0
2019-10-18 15:55:00,77.91,77.91,77.67,77.68,281061.0,68.461,68.461,68.2501,68.2589,281061.0
2019-10-21 09:30:00,78.36,78.5,78.01,78.13,182424.0,68.8564,68.9795,68.5489,68.6543,182424.0
2019-10-21 09:35:00,78.17,78.71,78.16,78.67,111302.0,68.6895,69.164,68.6807,69.1288,111302.0
2019-10-21 09:40:00,78.7,78.73,78.43,78.51,143589.0,69.1552,69.1816,68.9179,68.9882,143589.0
2019-10-21 09:45:00,78.58,78.61,78.36,78.39,60874.0,69.0497,69.0761,68.8564,68.8828,60874.0
2019-10-21 09:50:00,78.4,78.5,78.36,78.42,46027.0,68.8916,68.9795,68.8564,68.9092,46027.0
2019-10-21 09:55:00,78.42,78.45,78.27,78.39,47710.0,68.9092,68.9355,68.7773,68.8828,47710.0
2019-10-21 10:00:00,78.39,78.49,78.34,78.4,47547.0,68.8828,68.9707,68.8389,68.8916,47547.0
2019-10-21 10:05:00,78.41,78.43,78.3,78.31,34054.0,68.9004,68.9179,68.8037,68.8125,34054.0
2019-10-21 10:10:00,78.34,78.44,78.3,78.42,38261.0,68.8389,68.9267,68.8037,68.9092,38261.0
2019-10-21 10:15:00,78.42,78.43,78.27,78.39,59313.0,68.9092,68.9179,68.7773,68.8828,59313.0
2019-10-21 10:20:00,78.39,78.5,78.34,78.43,28835.0,68.8828,68.9795,68.8389,68.9179,28835.0
2019-10-21 10:25:00,78.44,78.5,78.38,78.39,28679.0,68.9267,68.9795,68.874,68.8828,28679.0
2019-10-21 10:30:00,78.39,78.46,78.34,78.37,53931.0,68.8828,68.9443,68.8389,68.8652,53931.0
2019-10-21 10:35:00,78.37,78.38,78.27,78.32,47920.0,68.8652,68.874,68.7773,68.8213,47920.0
2019-10-21 10:40:00,78.32,78.33,78.2,78.26,43796.0,68.8213,68.8301,68.7158,68.7686,43796.0
2019-10-21 10:45:00,78.25,78.39,78.24,78.38,39958.0,68.7598,68.8828,68.751,68.874,39958.0
2019-10-21 10:50:00,78.37,78.61,78.36,78.59,70733.0,68.8652,69.0761,68.8564,69.0585,70733.0
2019-10-21 10:55:00,78.59,78.63,78.54,78.63,66751.0,69.0585,69.0937,69.0146,69.0937,66751.0
2019-10-21 11:00:00,78.64,78.71,78.63,78.7,37742.0,69.1025,69.164,69.0937,69.1552,37742.0
2019-10-21 11:05:00,78.7,78.73,78.67,78.7,84391.0,69.1552,69.1816,69.1288,69.1552,84391.0
2019-10-21 11:10:00,78.7,78.72,78.67,78.69,35278.0,69.1552,69.1728,69.1288,69.1464,35278.0
2019-10-21 11:15:00,78.7,78.71,78.63,78.64,33929.0,69.1552,69.164,69.0937,69.1025,33929.0
2019-10-21 11:20:00,78.62,78.66,78.59,78.65,23076.0,69.0849,69.12,69.0585,69.1113,23076.0
2019-10-21 11:25:00,78.65,78.75,78.63,78.72,41616.0,69.1113,69.1991,69.0937,69.1728,41616.0
2019-10-21 11:30:00,78.72,78.79,78.7,78.76,70628.0,69.1728,69.2343,69.1552,69.2079,70628.0
2019-10-21 11:35:00,78.76,78.8,78.61,78.73,66032.0,69.2079,69.2431,69.0761,69.1816,66032.0
2019-10-21 11:40:00,78.73,78.76,78.67,78.7,27591.0,69.1816,69.2079,69.1288,69.1552,27591.0
2019-10-21 11:45:00,78.7,78.8,78.7,78.8,25116.0,69.1552,69.2431,69.1552,69.2431,25116.0
2019-10-21 11:50:00,78.81,78.84,78.78,78.81,70289.0,69.2519,69.2782,69.2255,69.2519,70289.0
2019-10-21 11:55:00,78.8,78.9,78.79,78.86,40215.0,69.2431,69.3309,69.2343,69.2958,40215.0
2019-10-21 12:00:00,78.87,78.87,78.73,78.77,63598.0,69.3046,69.3046,69.1816,69.2167,63598.0
2019-10-21 12:05:00,78.79,78.85,78.77,78.84,24816.0,69.2343,69.287,69.2167,69.2782,24816.0
2019-10-21 12:10:00,78.84,78.89,78.82,78.85,33521.0,69.2782,69.3222,69.2606,69.287,33521.0
2019-10-21 12:15:00,78.86,78.89,78.84,78.88,17972.0,69.2958,69.3222,69.2782,69.3134,17972.0
2019-10-21 12:20:00,78.87,78.92,78.86,78.89,33303.0,69.3046,69.3485,69.2958,69.3222,33303.0
2019-10-21 12:25:00,78.9,78.92,78.88,78.91,18352.0,69.3309,69.3485,69.3134,69.3397,18352.0
2019-10-21 12:30:00,78.91,79.09,78.87,78.87,201302.0,69.3397,69.4979,69.3046,69.3046,201302.0
2019-10-21 12:35:00,78.87,78.88,78.77,78.79,17637.0,69.3046,69.3134,69.2167,69.2343,17637.0
2019-10-21 12:40:00,78.79,78.79,78.7,78.7,39021.0,69.2343,69.2343,69.1552,69.1552,39021.0
2019-10-21 12:45:00,78.71,78.78,78.68,78.77,16286.0,69.164,69.2255,69.1376,69.2167,16286.0
2019-10-21 12:50:00,78.77,78.86,78.75,78.85,22065.0,69.2167,69.2958,69.1991,69.287,22065.0
2019-10-21 12:55:00,78.85,78.95,78.83,78.92,26262.0,69.287,69.3749,69.2694,69.3485,26262.0
2019-10-21 13:00:00,78.91,78.99,78.9,78.95,19765.0,69.3397,69.41,69.3309,69.3749,19765.0
2019-10-21 13:05:00,78.94,78.98,78.9,78.94,16278.0,69.3661,69.4012,69.3309,69.3661,16278.0
2019-10-21 13:10:00,78.94,78.97,78.91,78.96,20790.0,69.3661,69.3924,69.3397,69.3837,20790.0
2019-10-21 13:15:00,78.95,78.99,78.91,78.96,31753.0,69.3749,69.41,69.3397,69.3837,31753.0
2019-10-21 13:20:00,78.95,78.99,78.93,78.98,12729.0,69.3749,69.41,69.3573,69.4012,12729.0
2019-10-21 13:25:00,78.98,78.99,78.9,78.93,18328.0,69.4012,69.41,69.3309,69.3573,18328.0
2019-10-21 13:30:00,78.93,78.96,78.9,78.94,18973.0,69.3573,69.3837,69.3309,69.3661,18973.0
2019-10-21 13:35:00,78.94,78.98,78.92,78.97,16388.0,69.3661,69.4012,69.3485,69.3924,16388.0
2019-10-21 13:40:00,78.98,78.98,78.92,78.94,22612.0,69.4012,69.4012,69.3485,69.3661,22612.0
2019-10-21 13:45:00,78.95,78.97,78.91,78.92,19124.0,69.3749,69.3924,69.3397,69.3485,19124.0
2019-10-21 13:50:00,78.92,78.93,78.88,78.93,12824.0,69.3485,69.3573,69.3134,69.3573,12824.0
2019-10-21 13:55:00,78.95,78.98,78.91,78.95,27597.0,69.3749,69.4012,69.3397,69.3749,27597.0
2019-10-21 14:00:00,78.96,79.01,78.96,78.99,28010.0,69.3837,69.4276,69.3837,69.41,28010.0
2019-10-21 14:05:00,79.0,79.01,78.96,78.96,24264.0,69.4188,69.4276,69.3837,69.3837,24264.0
2019-10-21 14:10:00,78.97,78.99,78.83,78.85,54692.0,69.3924,69.41,69.2694,69.287,54692.0
2019-10-21 14:15:00,78.85,78.92,78.84,78.89,33666.0,69.287,69.3485,69.2782,69.3222,33666.0
2019-10-21 14:20:00,78.89,78.92,78.84,78.85,29646.0,69.3222,69.3485,69.2782,69.287,29646.0
2019-10-21 14:25:00,78.86,78.87,78.45,78.82,109540.0,69.2958,69.3046,68.9355,69.2606,109540.0
2019-10-21 14:30:00,78.82,78.93,78.81,78.91,16515.0,69.2606,69.3573,69.2519,69.3397,16515.0
2019-10-21 14:35:00,78.9,78.96,78.9,78.96,16314.0,69.3309,69.3837,69.3309,69.3837,16314.0
2019-10-21 14:40:00,78.96,78.96,78.88,78.91,16295.0,69.3837,69.3837,69.3134,69.3397,16295.0
2019-10-21 14:45:00,78.93,78.93,78.86,78.89,23043.0,69.3573,69.3573,69.2958,69.3222,23043.0
2019-10-21 14:50:00,78.89,78.94,78.86,78.92,14868.0,69.3222,69.3661,69.2958,69.3485,14868.0
2019-10-21 14:55:00,78.91,78.91,78.85,78.86,17315.0,69.3397,69.3397,69.287,69.2958,17315.0
2019-10-21 15:00:00,78.86,78.87,78.81,78.83,24844.0,69.2958,69.3046,69.2519,69.2694,24844.0
2019-10-21 15:05:00,78.83,78.83,78.73,78.74,21936.0,69.2694,69.2694,69.1816,69.1903,21936.0
2019-10-21 15:10:00,78.74,78.78,78.72,78.75,43901.0,69.1903,69.2255,69.1728,69.1991,43901.0
2019-10-21 15:15:00,78.75,78.77,78.72,78.75,26282.0,69.1991,69.2167,69.1728,69.1991,26282.0
2019-10-21 15:20:00,78.75,78.75,78.72,78.75,32347.0,69.1991,69.1991,69.1728,69.1991,32347.0
2019-10-21 15:25:00,78.74,78.88,78.74,78.82,49446.0,69.1903,69.3134,69.1903,69.2606,49446.0
2019-10-21 15:30:00,78.82,78.9,78.77,78.89,52277.0,69.2606,69.3309,69.2167,69.3222,52277.0
2019-10-21 15:35:00,78.89,78.96,78.87,78.92,45012.0,69.3222,69.3837,69.3046,69.3485,45012.0
2019-10-21 15:40:00,78.92,78.97,78.87,78.88,32228.0,69.3485,69.3924,69.3046,69.3134,32228.0
2019-10-21 15:45:00,78.88,78.93,78.81,78.9,72913.0,69.3134,69.3573,69.2519,69.3309,72913.0
2019-10-21 15:50:00,78.9,78.94,78.85,78.92,67689.0,69.3309,69.3661,69.287,69.3485,67689.0
2019-10-21 15:55:00,78.92,79.01,78.82,78.96,233774.0,69.3485,69.4276,69.2606,69.3837,233774.0
2019-10-22 09:30:00,78.92,79.07,78.85,78.95,104871.0,69.3485,69.4803,69.287,69.3749,104871.0
2019-10-22 09:35:00,78.95,78.97,78.45,78.55,52201.0,69.3749,69.3924,68.9355,69.0234,52201.0
2019-10-22 09:40:00,78.55,78.97,78.54,78.94,45877.0,69.0234,69.3924,69.0146,69.3661,45877.0
2019-10-22 09:45:00,78.95,79.04,78.69,78.73,67374.0,69.3749,69.454,69.1464,69.1816,67374.0
2019-10-22 09:50:00,78.74,78.77,78.64,78.69,27533.0,69.1903,69.2167,69.1025,69.1464,27533.0
2019-10-22 09:55:00,78.7,78.74,78.64,78.72,22795.0,69.1552,69.1903,69.1025,69.1728,22795.0
2019-10-22 10:00:00,78.72,78.82,78.58,78.65,43431.0,69.1728,69.2606,69.0497,69.1113,43431.0
2019-10-22 10:05:00,78.65,78.66,78.48,78.51,37081.0,69.1113,69.12,68.9619,68.9882,37081.0
2019-10-22 10:10:00,78.53,78.54,78.43,78.53,37914.0,69.0058,69.0146,68.9179,69.0058,37914.0
2019-10-22 10:15:00,78.52,78.57,78.46,78.53,21491.0,68.997,69.041,68.9443,69.0058,21491.0
2019-10-22 10:20:00,78.54,78.56,78.4,78.43,27117.0,69.0146,69.0322,68.8916,68.9179,27117.0
2019-10-22 10:25:00,78.43,78.48,78.3,78.36,72940.0,68.9179,68.9619,68.8037,68.8564,72940.0
2019-10-22 10:30:00,78.36,78.38,78.25,78.28,62891.0,68.8564,68.874,68.7598,68.7861,62891.0
2019-10-22 10:35:00,78.28,78.34,78.25,78.3,27592.0,68.7861,68.8389,68.7598,68.8037,27592.0
2019-10-22 10:40:00,78.3,78.37,78.29,78.3,17575.0,68.8037,68.8652,68.7949,68.8037,17575.0
2019-10-22 10:45:00,78.31,78.47,78.24,78.45,117501.0,68.8125,68.9531,68.751,68.9355,117501.0
2019-10-22 10:50:00,78.46,78.47,78.37,78.39,26244.0,68.9443,68.9531,68.8652,68.8828,26244.0
2019-10-22 10:55:00,78.38,78.43,78.29,78.38,27315.0,68.874,68.9179,68.7949,68.874,27315.0
2019-10-22 11:00:00,78.37,78.61,78.36,78.59,125171.0,68.8652,69.0761,68.8564,69.0585,125171.0
2019-10-22 11:05:00,78.61,78.79,78.61,78.79,34842.0,69.0761,69.2343,69.0761,69.2343,34842.0
2019-10-22 11:10:00,78.79,78.82,78.63,78.67,65842.0,69.2343,69.2606,69.0937,69.1288,65842.0
2019-10-22 11:15:00,78.69,78.72,78.6,78.65,19531.0,69.1464,69.1728,69.0673,69.1113,19531.0
2019-10-22 11:20:00,78.67,78.72,78.62,78.7,24449.0,69.1288,69.1728,69.0849,69.1552,24449.0
2019-10-22 11:25:00,78.7,78.74,78.64,78.69,98164.0,69.1552,69.1903,69.1025,69.1464,98164.0
2019-10-22 11:30:00,78.67,78.73,78.62,78.73,32517.0,69.1288,69.1816,69.0849,69.1816,32517.0
2019-10-22 11:35:00,78.72,78.76,78.71,78.72,29052.0,69.1728,69.2079,69.164,69.1728,29052.0
2019-10-22 11:40:00,78.72,78.84,78.71,78.84,32853.0,69.1728,69.2782,69.164,69.2782,32853.0
2019-10-22 11:45:00,78.84,78.88,78.77,78.8,80041.0,69.2782,69.3134,69.2167,69.2431,80041.0
2019-10-22 11:50:00,78.79,78.81,78.71,78.71,43776.0,69.2343,69.2519,69.164,69.164,43776.0
2019-10-22 11:55:00,78.71,78.78,78.62,78.69,24112.0,69.164,69.2255,69.0849,69.1464,24112.0
2019-10-22 12:00:00,78.7,78.82,78.67,78.8,49863.0,69.1552,69.2606,69.1288,69.2431,49863.0
2019-10-22 12:05:00,78.81,78.83,78.69,78.72,34505.0,69.2519,69.2694,69.1464,69.1728,34505.0
2019-10-22 12:10:00,78.73,78.76,78.7,78.75,22387.0,69.1816,69.2079,69.1552,69.1991,22387.0
2019-10-22 12:15:00,78.75,78.85,78.72,78.85,25021.0,69.1991,69.287,69.1728,69.287,25021.0
2019-10-22 12:20:00,78.84,78.86,78.73,78.75,46381.0,69.2782,69.2958,69.1816,69.1991,46381.0
2019-10-22 12:25:00,78.75,78.82,78.74,78.81,36760.0,69.1991,69.2606,69.1903,69.2519,36760.0
2019-10-22 12:30:00,78.81,78.81,78.78,78.79,19312.0,69.2519,69.2519,69.2255,69.2343,19312.0
2019-10-22 12:35:00,78.79,78.8,78.77,78.79,9462.0,69.2343,69.2431,69.2167,69.2343,9462.0
2019-10-22 12:40:00,78.8,78.87,78.78,78.78,30688.0,69.2431,69.3046,69.2255,69.2255,30688.0
2019-10-22 12:45:00,78.79,78.79,78.71,78.73,54000.0,69.2343,69.2343,69.164,69.1816,54000.0
2019-10-22 12:50:00,78.73,78.76,78.7,78.71,11500.0,69.1816,69.2079,69.1552,69.164,11500.0
2019-10-22 12:55:00,78.72,78.75,78.68,78.7,45214.0,69.1728,69.1991,69.1376,69.1552,45214.0
2019-10-22 13:00:00,78.69,78.71,78.65,78.68,29896.0,69.1464,69.164,69.1113,69.1376,29896.0
2019-10-22 13:05:00,78.67,78.7,78.66,78.7,14507.0,69.1288,69.1552,69.12,69.1552,14507.0
2019-10-22 13:10:00,78.7,78.73,78.67,78.72,34535.0,69.1552,69.1816,69.1288,69.1728,34535.0
2019-10-22 13:15:00,78.71,78.73,78.69,78.7,12013.0,69.164,69.1816,69.1464,69.1552,12013.0
2019-10-22 13:20:00,78.71,78.74,78.68,78.71,23215.0,69.164,69.1903,69.1376,69.164,23215.0
2019-10-22 13:25:00,78.7,78.73,78.69,78.7,15720.0,69.1552,69.1816,69.1464,69.1552,15720.0
2019-10-22 13:30:00,78.7,78.78,78.69,78.77,29904.0,69.1552,69.2255,69.1464,69.2167,29904.0
2019-10-22 13:35:00,78.77,78.81,78.72,78.8,33022.0,69.2167,69.2519,69.1728,69.2431,33022.0
2019-10-22 13:40:00,78.8,78.8,78.76,78.78,16030.0,69.2431,69.2431,69.2079,69.2255,16030.0
2019-10-22 13:45:00,78.77,78.8,78.74,78.79,25445.0,69.2167,69.2431,69.1903,69.2343,25445.0
2019-10-22 13:50:00,78.79,78.8,78.75,78.79,17218.0,69.2343,69.2431,69.1991,69.2343,17218.0
2019-10-22 13:55:00,78.78,78.81,78.74,78.77,120126.0,69.2255,69.2519,69.1903,69.2167,120126.0
2019-10-22 14:00:00,78.76,78.86,78.74,78.84,116095.0,69.2079,69.2958,69.1903,69.2782,116095.0
2019-10-22 14:05:00,78.85,78.88,78.8,78.81,30711.0,69.287,69.3134,69.2431,69.2519,30711.0
2019-10-22 14:10:00,78.81,78.87,78.8,78.83,52795.0,69.2519,69.3046,69.2431,69.2694,52795.0
2019-10-22 14:15:00,78.83,78.84,78.77,78.83,38626.0,69.2694,69.2782,69.2167,69.2694,38626.0
2019-10-22 14:20:00,78.83,78.85,78.78,78.79,25234.0,69.2694,69.287,69.2255,69.2343,25234.0
2019-10-22 14:25:00,78.79,78.84,78.73,78.8,25085.0,69.2343,69.2782,69.1816,69.2431,25085.0
2019-10-22 14:30:00,78.8,78.82,78.59,78.69,49162.0,69.2431,69.2606,69.0585,69.1464,49162.0
2019-10-22 14:35:00,78.69,78.82,78.68,78.78,49369.0,69.1464,69.2606,69.1376,69.2255,49369.0
2019-10-22 14:40:00,78.76,78.81,78.74,78.79,53480.0,69.2079,69.2519,69.1903,69.2343,53480.0
2019-10-22 14:45:00,78.78,78.78,78.65,78.7,26058.0,69.2255,69.2255,69.1113,69.1552,26058.0
2019-10-22 14:50:00,78.69,78.69,78.55,78.63,35282.0,69.1464,69.1464,69.0234,69.0937,35282.0
2019-10-22 14:55:00,78.63,78.75,78.61,78.7,73062.0,69.0937,69.1991,69.0761,69.1552,73062.0
2019-10-22 15:00:00,78.7,78.73,78.59,78.63,30204.0,69.1552,69.1816,69.0585,69.0937,30204.0
2019-10-22 15:05:00,78.6,78.73,78.58,78.67,33530.0,69.0673,69.1816,69.0497,69.1288,33530.0
2019-10-22 15:10:00,78.67,78.7,78.63,78.7,31254.0,69.1288,69.1552,69.0937,69.1552,31254.0
2019-10-22 15:15:00,78.7,78.74,78.56,78.68,45381.0,69.1552,69.1903,69.0322,69.1376,45381.0
2019-10-22 15:20:00,78.67,78.74,78.63,78.69,35819.0,69.1288,69.1903,69.0937,69.1464,35819.0
2019-10-22 15:25:00,78.69,78.8,78.69,78.79,27895.0,69.1464,69.2431,69.1464,69.2343,27895.0
2019-10-22 15:30:00,78.79,78.9,78.77,78.9,44530.0,69.2343,69.3309,69.2167,69.3309,44530.0
2019-10-22 15:35:00,78.89,78.95,78.85,78.88,54394.0,69.3222,69.3749,69.287,69.3134,54394.0
2019-10-22 15:40:00,78.88,78.89,78.8,78.81,36406.0,69.3134,69.3222,69.2431,69.2519,36406.0
2019-10-22 15:45:00,78.81,78.83,78.66,78.76,64152.0,69.2519,69.2694,69.12,69.2079,64152.0
2019-10-22 15:50:00,78.76,78.8,78.65,78.67,106627.0,69.2079,69.2431,69.1113,69.1288,106627.0
2019-10-22 15:55:00,78.66,78.67,78.42,78.46,343788.0,69.12,69.1288,68.9092,68.9443,343788.0
2019-10-23 09:30:00,77.22,77.65,77.15,77.31,208032.0,67.8547,68.2325,67.7932,67.9338,208032.0
2019-10-23 09:35:00,77.34,77.71,77.16,77.66,92034.0,67.9601,68.2853,67.802,68.2413,92034.0
2019-10-23 09:40:00,77.64,77.82,77.55,77.82,85789.0,68.2238,68.3819,68.1447,68.3819,85789.0
2019-10-23 09:45:00,77.84,77.93,77.59,77.65,80172.0,68.3995,68.4786,68.1798,68.2325,80172.0
2019-10-23 09:50:00,77.63,77.66,77.27,77.46,76916.0,68.215,68.2413,67.8986,68.0656,76916.0
2019-10-23 09:55:00,77.48,77.77,77.48,77.77,74251.0,68.0832,68.338,68.0832,68.338,74251.0
2019-10-23 10:00:00,77.73,77.89,77.69,77.73,55425.0,68.3028,68.4434,68.2677,68.3028,55425.0
2019-10-23 10:05:00,77.73,77.81,77.6,77.65,24642.0,68.3028,68.3731,68.1886,68.2325,24642.0
2019-10-23 10:10:00,77.67,77.7,77.56,77.56,28899.0,68.2501,68.2765,68.1535,68.1535,28899.0
2019-10-23 10:15:00,77.57,77.59,77.12,77.14,119128.0,68.1622,68.1798,67.7668,67.7844,119128.0
2019-10-23 10:20:00,77.17,77.32,77.16,77.3,61114.0,67.8108,67.9426,67.802,67.925,61114.0
2019-10-23 10:25:00,77.27,77.34,77.21,77.21,13736.0,67.8986,67.9601,67.8459,67.8459,13736.0
2019-10-23 10:30:00,77.2,77.31,76.99,77.03,78147.0,67.8371,67.9338,67.6526,67.6877,78147.0
2019-10-23 10:35:00,77.02,77.09,76.87,76.9,63873.0,67.6789,67.7405,67.5471,67.5735,63873.0
2019-10-23 10:40:00,76.89,77.02,76.87,76.98,69620.0,67.5647,67.6789,67.5471,67.6438,69620.0
2019-10-23 10:45:00,76.97,77.05,76.89,77.0,51478.0,67.635,67.7053,67.5647,67.6614,51478.0
2019-10-23 10:50:00,77.0,77.35,76.98,77.34,40120.0,67.6614,67.9689,67.6438,67.9601,40120.0
2019-10-23 10:55:00,77.33,77.57,77.33,77.51,46124.0,67.9514,68.1622,67.9514,68.1095,46124.0
2019-10-23 11:00:00,77.52,77.57,77.47,77.54,34836.0,68.1183,68.1622,68.0744,68.1359,34836.0
2019-10-23 11:05:00,77.54,77.67,77.53,77.61,34317.0,68.1359,68.2501,68.1271,68.1974,34317.0
2019-10-23 11:10:00,77.61,77.61,77.46,77.48,48737.0,68.1974,68.1974,68.0656,68.0832,48737.0
2019-10-23 11:15:00,77.47,77.66,77.46,77.56,42082.0,68.0744,68.2413,68.0656,68.1535,42082.0
2019-10-23 11:20:00,77.56,77.65,77.55,77.56,18402.0,68.1535,68.2325,68.1447,68.1535,18402.0
2019-10-23 11:25:00,77.55,77.6,77.54,77.59,22647.0,68.1447,68.1886,68.1359,68.1798,22647.0
2019-10-23 11:30:00,77.59,77.72,77.54,77.69,91210.0,68.1798,68.2941,68.1359,68.2677,91210.0
2019-10-23 11:35:00,77.68,77.76,77.57,77.6,63874.0,68.2589,68.3292,68.1622,68.1886,63874.0
2019-10-23 11:40:00,77.59,77.78,77.59,77.77,23175.0,68.1798,68.3468,68.1798,68.338,23175.0
2019-10-23 11:45:00,77.76,77.79,77.59,77.59,41288.0,68.3292,68.3556,68.1798,68.1798,41288.0
2019-10-23 11:50:00,77.6,77.63,77.58,77.62,18304.0,68.1886,68.215,68.171,68.2062,18304.0
2019-10-23 11:55:00,77.62,77.64,77.59,77.61,17739.0,68.2062,68.2238,68.1798,68.1974,17739.0
2019-10-23 12:00:00,77.61,77.84,77.57,77.8,40830.0,68.1974,68.3995,68.1622,68.3643,40830.0
2019-10-23 12:05:00,77.82,77.87,77.75,77.78,48523.0,68.3819,68.4259,68.3204,68.3468,48523.0
2019-10-23 12:10:00,77.78,77.9,77.76,77.88,24417.0,68.3468,68.4522,68.3292,68.4346,24417.0
2019-10-23 12:15:00,77.88,77.99,77.88,77.96,77267.0,68.4346,68.5313,68.4346,68.5049,77267.0
2019-10-23 12:20:00,77.97,77.99,77.87,77.95,25426.0,68.5137,68.5313,68.4259,68.4962,25426.0
2019-10-23 12:25:00,77.96,78.07,77.9,78.05,93131.0,68.5049,68.6016,68.4522,68.584,93131.0
2019-10-23 12:30:00,78.04,78.12,78.02,78.02,43591.0,68.5752,68.6455,68.5577,68.5577,43591.0
2019-10-23 12:35:00,78.03,78.11,78.02,78.06,28667.0,68.5665,68.6368,68.5577,68.5928,28667.0
2019-10-23 12:40:00,78.05,78.1,78.0,78.01,23059.0,68.584,68.628,68.5401,68.5489,23059.0
2019-10-23 12:45:00,77.99,78.02,77.96,78.0,12834.0,68.5313,68.5577,68.5049,68.5401,12834.0
2019-10-23 12:50:00,78.02,78.06,77.95,78.05,12342.0,68.5577,68.5928,68.4962,68.584,12342.0
2019-10-23 12:55:00,78.03,78.04,77.97,77.97,10211.0,68.5665,68.5752,68.5137,68.5137,10211.0
2019-10-23 13:00:00,77.96,78.02,77.95,77.95,16133.0,68.5049,68.5577,68.4962,68.4962,16133.0
2019-10-23 13:05:00,77.95,78.01,77.94,78.01,15736.0,68.4962,68.5489,68.4874,68.5489,15736.0
2019-10-23 13:10:00,78.01,78.02,77.79,77.79,19220.0,68.5489,68.5577,68.3556,68.3556,19220.0
2019-10-23 13:15:00,77.8,77.87,77.78,77.82,12407.0,68.3643,68.4259,68.3468,68.3819,12407.0
2019-10-23 13:20:00,77.82,77.89,77.8,77.88,19245.0,68.3819,68.4434,68.3643,68.4346,19245.0
2019-10-23 13:25:00,77.88,78.0,77.88,77.99,22461.0,68.4346,68.5401,68.4346,68.5313,22461.0
2019-10-23 13:30:00,77.99,78.13,77.97,78.08,29926.0,68.5313,68.6543,68.5137,68.6104,29926.0
2019-10-23 13:35:00,78.08,78.12,78.08,78.09,17544.0,68.6104,68.6455,68.6104,68.6192,17544.0
2019-10-23 13:40:00,78.08,78.09,77.98,78.01,33848.0,68.6104,68.6192,68.5225,68.5489,33848.0
2019-10-23 13:45:00,78.0,78.02,77.97,78.0,17992.0,68.5401,68.5577,68.5137,68.5401,17992.0
2019-10-23 13:50:00,77.99,78.02,77.96,77.96,19007.0,68.5313,68.5577,68.5049,68.5049,19007.0
2019-10-23 13:55:00,77.97,77.97,77.79,77.79,35918.0,68.5137,68.5137,68.3556,68.3556,35918.0
2019-10-23 14:00:00,77.78,77.84,77.68,77.82,37631.0,68.3468,68.3995,68.2589,68.3819,37631.0
2019-10-23 14:05:00,77.81,77.85,77.78,77.83,19730.0,68.3731,68.4083,68.3468,68.3907,19730.0
2019-10-23 14:10:00,77.83,77.84,77.73,77.75,17369.0,68.3907,68.3995,68.3028,68.3204,17369.0
2019-10-23 14:15:00,77.73,77.79,77.71,77.73,44740.0,68.3028,68.3556,68.2853,68.3028,44740.0
2019-10-23 14:20:00,77.73,77.83,77.72,77.74,34173.0,68.3028,68.3907,68.2941,68.3116,34173.0
2019-10-23 14:25:00,77.73,77.73,77.6,77.62,36424.0,68.3028,68.3028,68.1886,68.2062,36424.0
2019-10-23 14:30:00,77.62,77.66,77.6,77.66,25000.0,68.2062,68.2413,68.1886,68.2413,25000.0
2019-10-23 14:35:00,77.67,77.72,77.6,77.62,50317.0,68.2501,68.2941,68.1886,68.2062,50317.0
2019-10-23 14:40:00,77.62,77.66,77.6,77.63,17674.0,68.2062,68.2413,68.1886,68.215,17674.0
2019-10-23 14:45:00,77.63,77.66,77.62,77.66,19134.0,68.215,68.2413,68.2062,68.2413,19134.0
2019-10-23 14:50:00,77.66,77.67,77.59,77.64,70785.0,68.2413,68.2501,68.1798,68.2238,70785.0
2019-10-23 14:55:00,77.64,77.66,77.62,77.64,21730.0,68.2238,68.2413,68.2062,68.2238,21730.0
2019-10-23 15:00:00,77.64,77.69,77.59,77.59,40533.0,68.2238,68.2677,68.1798,68.1798,40533.0
2019-10-23 15:05:00,77.6,77.6,77.5,77.56,33798.0,68.1886,68.1886,68.1007,68.1535,33798.0
2019-10-23 15:10:00,77.56,77.57,77.48,77.5,41665.0,68.1535,68.1622,68.0832,68.1007,41665.0
2019-10-23 15:15:00,77.49,77.55,77.47,77.55,25810.0,68.0919,68.1447,68.0744,68.1447,25810.0
2019-10-23 15:20:00,77.54,77.7,77.53,77.67,36541.0,68.1359,68.2765,68.1271,68.2501,36541.0
2019-10-23 15:25:00,77.68,77.69,77.47,77.5,180602.0,68.2589,68.2677,68.0744,68.1007,180602.0
2019-10-23 15:30:00,77.49,77.57,77.44,77.47,67582.0,68.0919,68.1622,68.048,68.0744,67582.0
2019-10-23 15:35:00,77.48,77.48,77.28,77.37,258791.0,68.0832,68.0832,67.9074,67.9865,258791.0
2019-10-23 15:40:00,77.37,77.38,77.24,77.25,163583.0,67.9865,67.9953,67.8723,67.8811,163583.0
2019-10-23 15:45:00,77.25,77.42,77.24,77.38,185913.0,67.8811,68.0304,67.8723,67.9953,185913.0
2019-10-23 15:50:00,77.37,77.38,77.03,77.1,332840.0,67.9865,67.9953,67.6877,67.7492,332840.0
2019-10-23 15:55:00,77.1,77.31,77.1,77.25,280950.0,67.7492,67.9338,67.7492,67.8811,280950.0
2019-10-24 09:30:00,77.95,78.19,77.59,78.09,149320.0,68.4962,68.707,68.1798,68.6192,149320.0
2019-10-24 09:35:00,78.09,78.36,77.92,78.35,81289.0,68.6192,68.8564,68.4698,68.8476,81289.0
2019-10-24 09:40:00,78.32,78.39,78.12,78.16,56697.0,68.8213,68.8828,68.6455,68.6807,56697.0
2019-10-24 09:45:00,78.18,78.22,78.04,78.16,65870.0,68.6983,68.7334,68.5752,68.6807,65870.0
2019-10-24 09:50:00,78.17,78.25,78.08,78.08,41724.0,68.6895,68.7598,68.6104,68.6104,41724.0
2019-10-24 09:55:00,78.05,78.11,77.87,78.06,53621.0,68.584,68.6368,68.4259,68.5928,53621.0
2019-10-24 10:00:00,78.04,78.07,77.73,77.87,53801.0,68.5752,68.6016,68.3028,68.4259,53801.0
2019-10-24 10:05:00,77.87,77.94,77.82,77.89,39360.0,68.4259,68.4874,68.3819,68.4434,39360.0
2019-10-24 10:10:00,77.9,77.91,77.73,77.78,27193.0,68.4522,68.461,68.3028,68.3468,27193.0
2019-10-24 10:15:00,77.79,77.91,77.77,77.79,34922.0,68.3556,68.461,68.338,68.3556,34922.0
2019-10-24 10:20:00,77.79,77.9,77.7,77.86,34088.0,68.3556,68.4522,68.2765,68.4171,34088.0
2019-10-24 10:25:00,77.86,77.86,77.74,77.81,33128.0,68.4171,68.4171,68.3116,68.3731,33128.0
2019-10-24 10:30:00,77.81,77.82,77.67,77.82,29169.0,68.3731,68.3819,68.2501,68.3819,29169.0
2019-10-24 10:35:00,77.84,77.91,77.76,77.87,34407.0,68.3995,68.461,68.3292,68.4259,34407.0
2019-10-24 10:40:00,77.87,77.94,77.83,77.83,33039.0,68.4259,68.4874,68.3907,68.3907,33039.0
2019-10-24 10:45:00,77.84,77.94,77.82,77.9,67806.0,68.3995,68.4874,68.3819,68.4522,67806.0
2019-10-24 10:50:00,77.91,78.03,77.88,77.94,85080.0,68.461,68.5665,68.4346,68.4874,85080.0
2019-10-24 10:55:00,77.95,77.99,77.86,77.98,29320.0,68.4962,68.5313,68.4171,68.5225,29320.0
2019-10-24 11:00:00,77.98,78.18,77.98,78.14,39376.0,68.5225,68.6983,68.5225,68.6631,39376.0
2019-10-24 11:05:00,78.14,78.17,78.12,78.14,26122.0,68.6631,68.6895,68.6455,68.6631,26122.0
2019-10-24 11:10:00,78.15,78.19,78.12,78.19,39712.0,68.6719,68.707,68.6455,68.707,39712.0
2019-10-24 11:15:00,78.19,78.2,78.17,78.2,27680.0,68.707,68.7158,68.6895,68.7158,27680.0
2019-10-24 11:20:00,78.2,78.28,78.19,78.26,55190.0,68.7158,68.7861,68.707,68.7686,55190.0
2019-10-24 11:25:00,78.25,78.3,78.23,78.25,36423.0,68.7598,68.8037,68.7422,68.7598,36423.0
2019-10-24 11:30:00,78.24,78.47,78.22,78.45,56799.0,68.751,68.9531,68.7334,68.9355,56799.0
2019-10-24 11:35:00,78.45,78.51,78.34,78.35,31172.0,68.9355,68.9882,68.8389,68.8476,31172.0
2019-10-24 11:40:00,78.34,78.39,78.34,78.39,27723.0,68.8389,68.8828,68.8389,68.8828,27723.0
2019-10-24 11:45:00,78.39,78.46,78.36,78.39,27380.0,68.8828,68.9443,68.8564,68.8828,27380.0
2019-10-24 11:50:00,78.38,78.42,78.18,78.32,205870.0,68.874,68.9092,68.6983,68.8213,205870.0
2019-10-24 11:55:00,78.32,78.57,78.32,78.56,29059.0,68.8213,69.041,68.8213,69.0322,29059.0
2019-10-24 12:00:00,78.57,78.61,78.52,78.54,33822.0,69.041,69.0761,68.997,69.0146,33822.0
2019-10-24 12:05:00,78.58,78.58,78.39,78.46,32982.0,69.0497,69.0497,68.8828,68.9443,32982.0
2019-10-24 12:10:00,78.44,78.5,78.39,78.4,26301.0,68.9267,68.9795,68.8828,68.8916,26301.0
2019-10-24 12:15:00,78.37,78.37,78.24,78.31,34815.0,68.8652,68.8652,68.751,68.8125,34815.0
2019-10-24 12:20:00,78.31,78.35,78.27,78.34,20581.0,68.8125,68.8476,68.7773,68.8389,20581.0
2019-10-24 12:25:00,78.34,78.39,78.32,78.38,29529.0,68.8389,68.8828,68.8213,68.874,29529.0
2019-10-24 12:30:00,78.37,78.47,78.36,78.47,19296.0,68.8652,68.9531,68.8564,68.9531,19296.0
2019-10-24 12:35:00,78.48,78.52,78.46,78.47,25037.0,68.9619,68.997,68.9443,68.9531,25037.0
2019-10-24 12:40:00,78.47,78.48,78.39,78.39,21571.0,68.9531,68.9619,68.8828,68.8828,21571.0
2019-10-24 12:45:00,78.39,78.44,78.37,78.39,21573.0,68.8828,68.9267,68.8652,68.8828,21573.0
2019-10-24 12:50:00,78.39,78.41,78.35,78.37,12171.0,68.8828,68.9004,68.8476,68.8652,12171.0
2019-10-24 12:55:00,78.37,78.43,78.31,78.34,26613.0,68.8652,68.9179,68.8125,68.8389,26613.0
2019-10-24 13:00:00,78.34,78.51,78.32,78.5,38571.0,68.8389,68.9882,68.8213,68.9795,38571.0
2019-10-24 13:05:00,78.5,78.58,78.49,78.54,23622.0,68.9795,69.0497,68.9707,69.0146,23622.0
2019-10-24 13:10:00,78.54,78.67,78.53,78.66,29054.0,69.0146,69.1288,69.0058,69.12,29054.0
2019-10-24 13:15:00,78.65,78.65,78.54,78.61,26460.0,69.1113,69.1113,69.0146,69.0761,26460.0
2019-10-24 13:20:00,78.6,78.68,78.57,78.67,21246.0,69.0673,69.1376,69.041,69.1288,21246.0
2019-10-24 13:25:00,78.67,78.79,78.66,78.77,49768.0,69.1288,69.2343,69.12,69.2167,49768.0
2019-10-24 13:30:00,78.77,78.8,78.59,78.65,40517.0,69.2167,69.2431,69.0585,69.1113,40517.0
2019-10-24 13:35:00,78.65,78.73,78.6,78.72,29837.0,69.1113,69.1816,69.0673,69.1728,29837.0
2019-10-24 13:40:00,78.72,78.75,78.59,78.59,30244.0,69.1728,69.1991,69.0585,69.0585,30244.0
2019-10-24 13:45:00,78.6,78.6,78.48,78.54,25855.0,69.0673,69.0673,68.9619,69.0146,25855.0
2019-10-24 13:50:00,78.54,78.62,78.5,78.53,28113.0,69.0146,69.0849,68.9795,69.0058,28113.0
2019-10-24 13:55:00,78.54,78.58,78.52,78.55,21923.0,69.0146,69.0497,68.997,69.0234,21923.0
2019-10-24 14:00:00,78.55,78.61,78.53,78.6,33557.0,69.0234,69.0761,69.0058,69.0673,33557.0
2019-10-24 14:05:00,78.62,78.64,78.54,78.55,89729.0,69.0849,69.1025,69.0146,69.0234,89729.0
2019-10-24 14:10:00,78.54,78.59,78.53,78.55,45157.0,69.0146,69.0585,69.0058,69.0234,45157.0
2019-10-24 14:15:00,78.55,78.58,78.5,78.58,30330.0,69.0234,69.0497,68.9795,69.0497,30330.0
2019-10-24 14:20:00,78.58,78.68,78.56,78.68,37386.0,69.0497,69.1376,69.0322,69.1376,37386.0
2019-10-24 14:25:00,78.67,78.75,78.54,78.74,56154.0,69.1288,69.1991,69.0146,69.1903,56154.0
2019-10-24 14:30:00,78.74,78.81,78.71,78.8,28411.0,69.1903,69.2519,69.164,69.2431,28411.0
2019-10-24 14:35:00,78.81,78.83,78.78,78.81,16381.0,69.2519,69.2694,69.2255,69.2519,16381.0
2019-10-24 14:40:00,78.81,78.84,78.78,78.83,20991.0,69.2519,69.2782,69.2255,69.2694,20991.0
2019-10-24 14:45:00,78.84,78.96,78.81,78.95,34759.0,69.2782,69.3837,69.2519,69.3749,34759.0
2019-10-24 14:50:00,78.94,78.99,78.92,78.94,37653.0,69.3661,69.41,69.3485,69.3661,37653.0
2019-10-24 14:55:00,78.94,78.95,78.87,78.91,20514.0,69.3661,69.3749,69.3046,69.3397,20514.0
2019-10-24 15:00:00,78.92,78.92,78.85,78.86,26790.0,69.3485,69.3485,69.287,69.2958,26790.0
2019-10-24 15:05:00,78.87,78.88,78.85,78.86,17187.0,69.3046,69.3134,69.287,69.2958,17187.0
2019-10-24 15:10:00,78.87,78.93,78.85,78.91,36098.0,69.3046,69.3573,69.287,69.3397,36098.0
2019-10-24 15:15:00,78.91,78.91,78.82,78.87,30286.0,69.3397,69.3397,69.2606,69.3046,30286.0
2019-10-24 15:20:00,78.87,78.88,78.78,78.81,37446.0,69.3046,69.3134,69.2255,69.2519,37446.0
2019-10-24 15:25:00,78.81,78.9,78.81,78.89,33211.0,69.2519,69.3309,69.2519,69.3222,33211.0
2019-10-24 15:30:00,78.9,78.91,78.8,78.83,34021.0,69.3309,69.3397,69.2431,69.2694,34021.0
2019-10-24 15:35:00,78.84,78.87,78.81,78.83,45979.0,69.2782,69.3046,69.2519,69.2694,45979.0
2019-10-24 15:40:00,78.83,78.84,78.77,78.79,48449.0,69.2694,69.2782,69.2167,69.2343,48449.0
2019-10-24 15:45:00,78.78,78.91,78.73,78.89,76254.0,69.2255,69.3397,69.1816,69.3222,76254.0
2019-10-24 15:50:00,78.89,78.92,78.8,78.86,100888.0,69.3222,69.3485,69.2431,69.2958,100888.0
2019-10-24 15:55:00,78.86,79.02,78.86,78.97,295244.0,69.2958,69.4364,69.2958,69.3924,295244.0
2019-10-25 09:30:00,78.99,79.29,78.81,79.14,251499.0,69.41,69.6736,69.2519,69.5418,251499.0
2019-10-25 09:35:00,79.19,79.34,79.07,79.27,51506.0,69.5858,69.7176,69.4803,69.6561,51506.0
2019-10-25 09:40:00,79.26,79.35,79.12,79.12,25070.0,69.6473,69.7264,69.5243,69.5243,25070.0
2019-10-25 09:45:00,79.14,79.18,79.0,79.01,70749.0,69.5418,69.577,69.4188,69.4276,70749.0
2019-10-25 09:50:00,79.02,79.15,79.02,79.13,60695.0,69.4364,69.5506,69.4364,69.533,60695.0
2019-10-25 09:55:00,79.11,79.15,79.05,79.06,44376.0,69.5155,69.5506,69.4627,69.4715,44376.0
2019-10-25 10:00:00,79.06,79.16,78.98,79.11,153557.0,69.4715,69.5594,69.4012,69.5155,153557.0
2019-10-25 10:05:00,79.11,79.22,79.06,79.17,35666.0,69.5155,69.6121,69.4715,69.5682,35666.0
2019-10-25 10:10:00,79.17,79.28,79.12,79.26,46738.0,69.5682,69.6649,69.5243,69.6473,46738.0
2019-10-25 10:15:00,79.25,79.3,79.13,79.16,27351.0,69.6385,69.6824,69.533,69.5594,27351.0
2019-10-25 10:20:00,79.16,79.39,79.15,79.36,37542.0,69.5594,69.7615,69.5506,69.7352,37542.0
2019-10-25 10:25:00,79.36,79.38,79.27,79.33,19876.0,69.7352,69.7527,69.6561,69.7088,19876.0
2019-10-25 10:30:00,79.33,79.36,79.23,79.25,24318.0,69.7088,69.7352,69.6209,69.6385,24318.0
2019-10-25 10:35:00,79.25,79.36,79.25,79.27,28111.0,69.6385,69.7352,69.6385,69.6561,28111.0
2019-10-25 10:40:00,79.27,79.28,79.11,79.17,42204.0,69.6561,69.6649,69.5155,69.5682,42204.0
2019-10-25 10:45:00,79.16,79.26,79.12,79.25,30145.0,69.5594,69.6473,69.5243,69.6385,30145.0
2019-10-25 10:50:00,79.25,79.35,79.24,79.35,17016.0,69.6385,69.7264,69.6297,69.7264,17016.0
2019-10-25 10:55:00,79.36,79.44,79.32,79.34,46262.0,69.7352,69.8054,69.7,69.7176,46262.0
2019-10-25 11:00:00,79.34,79.42,79.34,79.4,28019.0,69.7176,69.7879,69.7176,69.7703,28019.0
2019-10-25 11:05:00,79.41,79.56,79.4,79.55,107352.0,69.7791,69.9109,69.7703,69.9021,107352.0
2019-10-25 11:10:00,79.53,79.6,79.51,79.55,36461.0,69.8845,69.946,69.867,69.9021,36461.0
2019-10-25 11:15:00,79.55,79.62,79.53,79.59,32048.0,69.9021,69.9636,69.8845,69.9373,32048.0
2019-10-25 11:20:00,79.57,79.74,79.57,79.73,33678.0,69.9197,70.0691,69.9197,70.0603,33678.0
2019-10-25 11:25:00,79.74,79.87,79.73,79.87,108435.0,70.0691,70.1833,70.0603,70.1833,108435.0
2019-10-25 11:30:00,79.87,79.95,79.82,79.88,101249.0,70.1833,70.2536,70.1394,70.1921,101249.0
2019-10-25 11:35:00,79.89,79.93,79.84,79.88,47178.0,70.2009,70.236,70.1569,70.1921,47178.0
2019-10-25 11:40:00,79.89,79.96,79.89,79.95,36836.0,70.2009,70.2624,70.2009,70.2536,36836.0
2019-10-25 11:45:00,79.95,79.97,79.93,79.97,65753.0,70.2536,70.2712,70.236,70.2712,65753.0
2019-10-25 11:50:00,79.97,80.18,79.95,80.06,458411.0,70.2712,70.4557,70.2536,70.3503,458411.0
2019-10-25 11:55:00,80.07,80.1,79.94,79.97,80120.0,70.359,70.3854,70.2448,70.2712,80120.0
2019-10-25 12:00:00,79.97,80.09,79.97,80.04,49768.0,70.2712,70.3766,70.2712,70.3327,49768.0
2019-10-25 12:05:00,80.05,80.05,79.92,80.02,64082.0,70.3415,70.3415,70.2272,70.3151,64082.0
2019-10-25 12:10:00,80.02,80.03,79.96,80.02,74077.0,70.3151,70.3239,70.2624,70.3151,74077.0
2019-10-25 12:15:00,80.01,80.05,79.93,80.04,43252.0,70.3063,70.3415,70.236,70.3327,43252.0
2019-10-25 12:20:00,80.04,80.05,79.98,79.98,37276.0,70.3327,70.3415,70.28,70.28,37276.0
2019-10-25 12:25:00,79.98,80.07,79.96,80.03,101438.0,70.28,70.359,70.2624,70.3239,101438.0
2019-10-25 12:30:00,80.03,80.05,79.88,79.89,22792.0,70.3239,70.3415,70.1921,70.2009,22792.0
2019-10-25 12:35:00,79.9,79.97,79.86,79.95,57879.0,70.2097,70.2712,70.1745,70.2536,57879.0
2019-10-25 12:40:00,79.95,79.97,79.9,79.96,28880.0,70.2536,70.2712,70.2097,70.2624,28880.0
2019-10-25 12:45:00,79.97,80.0,79.93,79.94,22771.0,70.2712,70.2975,70.236,70.2448,22771.0
2019-10-25 12:50:00,79.93,80.01,79.93,79.97,35296.0,70.236,70.3063,70.236,70.2712,35296.0
2019-10-25 12:55:00,79.97,79.98,79.83,79.9,34102.0,70.2712,70.28,70.1481,70.2097,34102.0
2019-10-25 13:00:00,79.9,80.0,79.89,79.94,54729.0,70.2097,70.2975,70.2009,70.2448,54729.0
2019-10-25 13:05:00,79.93,79.93,79.88,79.91,22982.0,70.236,70.236,70.1921,70.2184,22982.0
2019-10-25 13:10:00,79.92,79.98,79.91,79.95,21234.0,70.2272,70.28,70.2184,70.2536,21234.0
2019-10-25 13:15:00,79.95,80.0,79.93,79.97,16298.0,70.2536,70.2975,70.236,70.2712,16298.0
2019-10-25 13:20:00,79.97,79.99,79.95,79.97,12837.0,70.2712,70.2887,70.2536,70.2712,12837.0
2019-10-25 13:25:00,79.97,80.01,79.96,80.0,36932.0,70.2712,70.3063,70.2624,70.2975,36932.0
2019-10-25 13:30:00,80.0,80.0,79.9,79.91,29202.0,70.2975,70.2975,70.2097,70.2184,29202.0
2019-10-25 13:35:00,79.9,79.94,79.88,79.91,28591.0,70.2097,70.2448,70.1921,70.2184,28591.0
2019-10-25 13:40:00,79.91,79.98,79.9,79.98,18329.0,70.2184,70.28,70.2097,70.28,18329.0
2019-10-25 13:45:00,79.98,79.99,79.93,79.94,26919.0,70.28,70.2887,70.236,70.2448,26919.0
2019-10-25 13:50:00,79.94,79.95,79.91,79.92,12567.0,70.2448,70.2536,70.2184,70.2272,12567.0
2019-10-25 13:55:00,79.93,79.94,79.86,79.92,24306.0,70.236,70.2448,70.1745,70.2272,24306.0
2019-10-25 14:00:00,79.91,79.98,79.61,79.83,278348.0,70.2184,70.28,69.9548,70.1481,278348.0
2019-10-25 14:05:00,79.81,80.0,79.77,80.0,174129.0,70.1306,70.2975,70.0954,70.2975,174129.0
2019-10-25 14:10:00,80.0,80.12,79.98,80.11,127373.0,70.2975,70.403,70.28,70.3942,127373.0
2019-10-25 14:15:00,80.11,80.17,80.08,80.17,44165.0,70.3942,70.4469,70.3678,70.4469,44165.0
2019-10-25 14:20:00,80.16,80.17,80.12,80.13,27127.0,70.4381,70.4469,70.403,70.4118,27127.0
2019-10-25 14:25:00,80.12,80.13,79.99,80.09,38008.0,70.403,70.4118,70.2887,70.3766,38008.0
2019-10-25 14:30:00,80.09,80.1,79.93,79.95,21418.0,70.3766,70.3854,70.236,70.2536,21418.0
2019-10-25 14:35:00,79.96,79.96,79.83,79.84,40391.0,70.2624,70.2624,70.1481,70.1569,40391.0
2019-10-25 14:40:00,79.84,79.9,79.81,79.85,23852.0,70.1569,70.2097,70.1306,70.1657,23852.0
2019-10-25 14:45:00,79.85,79.86,79.8,79.83,19481.0,70.1657,70.1745,70.1218,70.1481,19481.0
2019-10-25 14:50:00,79.84,79.94,79.82,79.93,17360.0,70.1569,70.2448,70.1394,70.236,17360.0
2019-10-25 14:55:00,79.93,79.97,79.9,79.9,27737.0,70.236,70.2712,70.2097,70.2097,27737.0
2019-10-25 15:00:00,79.91,79.93,79.87,79.87,25246.0,70.2184,70.236,70.1833,70.1833,25246.0
2019-10-25 15:05:00,79.87,79.88,79.76,79.76,39644.0,70.1833,70.1921,70.0866,70.0866,39644.0
2019-10-25 15:10:00,79.76,79.97,79.75,79.95,54030.0,70.0866,70.2712,70.0779,70.2536,54030.0
2019-10-25 15:15:00,79.95,79.98,79.93,79.98,19440.0,70.2536,70.28,70.236,70.28,19440.0
2019-10-25 15:20:00,79.98,80.12,79.95,80.11,59974.0,70.28,70.403,70.2536,70.3942,59974.0
2019-10-25 15:25:00,80.12,80.15,80.09,80.09,27507.0,70.403,70.4293,70.3766,70.3766,27507.0
2019-10-25 15:30:00,80.1,80.18,80.09,80.12,59436.0,70.3854,70.4557,70.3766,70.403,59436.0
2019-10-25 15:35:00,80.12,80.13,80.08,80.08,69177.0,70.403,70.4118,70.3678,70.3678,69177.0
2019-10-25 15:40:00,80.09,80.11,80.05,80.1,91702.0,70.3766,70.3942,70.3415,70.3854,91702.0
2019-10-25 15:45:00,80.1,80.15,80.1,80.12,153153.0,70.3854,70.4293,70.3854,70.403,153153.0
2019-10-25 15:50:00,80.12,80.16,80.04,80.09,195343.0,70.403,70.4381,70.3327,70.3766,195343.0
2019-10-25 15:55:00,80.1,80.23,80.1,80.19,466259.0,70.3854,70.4996,70.3854,70.4645,466259.0
2019-10-28 09:30:00,80.55,81.17,80.54,81.13,339118.0,70.7808,71.3256,70.772,71.2905,339118.0
2019-10-28 09:35:00,81.16,81.23,80.99,81.22,103863.0,71.3168,71.3784,71.1675,71.3696,103863.0
2019-10-28 09:40:00,81.23,81.31,81.03,81.09,69341.0,71.3784,71.4487,71.2026,71.2553,69341.0
2019-10-28 09:45:00,81.09,81.16,80.98,81.1,46441.0,71.2553,71.3168,71.1587,71.2641,46441.0
2019-10-28 09:50:00,81.09,81.21,81.02,81.19,58942.0,71.2553,71.3608,71.1938,71.3432,58942.0
2019-10-28 09:55:00,81.18,81.46,81.16,81.45,63733.0,71.3344,71.5805,71.3168,71.5717,63733.0
2019-10-28 10:00:00,81.45,81.45,81.11,81.34,154117.0,71.5717,71.5717,71.2729,71.475,154117.0
2019-10-28 10:05:00,81.32,81.45,81.3,81.41,65236.0,71.4574,71.5717,71.4399,71.5365,65236.0
2019-10-28 10:10:00,81.4,81.67,81.4,81.55,182478.0,71.5277,71.765,71.5277,71.6595,182478.0
2019-10-28 10:15:00,81.56,81.64,81.39,81.49,47881.0,71.6683,71.7386,71.519,71.6068,47881.0
2019-10-28 10:20:00,81.51,81.63,81.51,81.57,64617.0,71.6244,71.7298,71.6244,71.6771,64617.0
2019-10-28 10:25:00,81.59,81.64,81.52,81.55,42225.0,71.6947,71.7386,71.6332,71.6595,42225.0
2019-10-28 10:30:00,81.55,81.72,81.5,81.63,104219.0,71.6595,71.8089,71.6156,71.7298,104219.0
2019-10-28 10:35:00,81.65,81.8,81.63,81.76,53517.0,71.7474,71.8792,71.7298,71.8441,53517.0
2019-10-28 10:40:00,81.76,81.91,81.7,81.9,106229.0,71.8441,71.9759,71.7914,71.9671,106229.0
2019-10-28 10:45:00,81.9,82.0,81.81,81.97,73342.0,71.9671,72.055,71.888,72.0286,73342.0
2019-10-28 10:50:00,81.97,81.99,81.82,81.84,72565.0,72.0286,72.0462,71.8968,71.9144,72565.0
2019-10-28 10:55:00,81.84,82.1,81.83,82.0,195791.0,71.9144,72.1428,71.9056,72.055,195791.0
2019-10-28 11:00:00,81.99,82.08,81.92,81.93,115371.0,72.0462,72.1253,71.9847,71.9935,115371.0
2019-10-28 11:05:00,81.92,82.12,81.91,82.12,115065.0,71.9847,72.1604,71.9759,72.1604,115065.0
2019-10-28 11:10:00,82.11,82.22,82.09,82.16,95738.0,72.1516,72.2483,72.1341,72.1956,95738.0
2019-10-28 11:15:00,82.16,82.26,82.07,82.25,213665.0,72.1956,72.2834,72.1165,72.2746,213665.0
2019-10-28 11:20:00,82.24,82.32,82.17,82.27,78264.0,72.2659,72.3362,72.2044,72.2922,78264.0
2019-10-28 11:25:00,82.27,82.47,82.19,82.45,139018.0,72.2922,72.468,72.2219,72.4504,139018.0
2019-10-28 11:30:00,82.45,82.5,82.22,82.34,95786.0,72.4504,72.4943,72.2483,72.3537,95786.0
2019-10-28 11:35:00,82.34,82.41,82.3,82.41,48305.0,72.3537,72.4152,72.3186,72.4152,48305.0
2019-10-28 11:40:00,82.4,82.58,82.35,82.58,109211.0,72.4065,72.5646,72.3625,72.5646,109211.0
2019-10-28 11:45:00,82.58,82.71,82.5,82.7,54988.0,72.5646,72.6789,72.4943,72.6701,54988.0
2019-10-28 11:50:00,82.71,82.77,82.64,82.75,62237.0,72.6789,72.7316,72.6173,72.714,62237.0
2019-10-28 11:55:00,82.74,82.83,82.6,82.7,84576.0,72.7052,72.7843,72.5822,72.6701,84576.0
2019-10-28 12:00:00,82.72,82.77,82.56,82.77,103932.0,72.6876,72.7316,72.5471,72.7316,103932.0
2019-10-28 12:05:00,82.76,83.0,82.73,83.0,123012.0,72.7228,72.9337,72.6964,72.9337,123012.0
2019-10-28 12:10:00,83.0,83.04,82.87,82.92,79540.0,72.9337,72.9688,72.8195,72.8634,79540.0
2019-10-28 12:15:00,82.91,82.93,82.8,82.86,75932.0,72.8546,72.8722,72.7579,72.8107,75932.0
2019-10-28 12:20:00,82.86,82.88,82.7,82.73,78874.0,72.8107,72.8282,72.6701,72.6964,78874.0
2019-10-28 12:25:00,82.74,82.99,82.72,82.95,70593.0,72.7052,72.9249,72.6876,72.8898,70593.0
2019-10-28 12:30:00,82.95,82.98,82.87,82.9,53378.0,72.8898,72.9161,72.8195,72.8458,53378.0
2019-10-28 12:35:00,82.9,83.02,82.88,82.95,181052.0,72.8458,72.9513,72.8282,72.8898,181052.0
2019-10-28 12:40:00,82.95,83.08,82.95,83.03,275834.0,72.8898,73.004,72.8898,72.96,275834.0
2019-10-28 12:45:00,83.03,83.05,83.01,83.04,62650.0,72.96,72.9776,72.9425,72.9688,62650.0
2019-10-28 12:50:00,83.04,83.13,83.02,83.04,113880.0,72.9688,73.0479,72.9513,72.9688,113880.0
2019-10-28 12:55:00,83.04,83.05,82.91,82.98,80223.0,72.9688,72.9776,72.8546,72.9161,80223.0
2019-10-28 13:00:00,82.98,83.0,82.87,82.99,52158.0,72.9161,72.9337,72.8195,72.9249,52158.0
2019-10-28 13:05:00,82.98,83.01,82.97,82.98,97730.0,72.9161,72.9425,72.9073,72.9161,97730.0
2019-10-28 13:10:00,82.98,83.12,82.96,83.05,103294.0,72.9161,73.0391,72.8985,72.9776,103294.0
2019-10-28 13:15:00,83.05,83.1,83.04,83.08,54617.0,72.9776,73.0216,72.9688,73.004,54617.0
2019-10-28 13:20:00,83.08,83.1,83.02,83.04,48217.0,73.004,73.0216,72.9513,72.9688,48217.0
2019-10-28 13:25:00,83.03,83.07,82.99,83.04,44002.0,72.96,72.9952,72.9249,72.9688,44002.0
2019-10-28 13:30:00,83.04,83.04,82.98,83.0,60550.0,72.9688,72.9688,72.9161,72.9337,60550.0
2019-10-28 13:35:00,83.0,83.01,82.96,83.0,45654.0,72.9337,72.9425,72.8985,72.9337,45654.0
2019-10-28 13:40:00,83.0,83.01,82.95,82.96,59575.0,72.9337,72.9425,72.8898,72.8985,59575.0
2019-10-28 13:45:00,82.95,82.98,82.91,82.93,51701.0,72.8898,72.9161,72.8546,72.8722,51701.0
2019-10-28 13:50:00,82.92,82.93,82.87,82.9,47394.0,72.8634,72.8722,72.8195,72.8458,47394.0
2019-10-28 13:55:00,82.89,82.92,82.74,82.86,88192.0,72.837,72.8634,72.7052,72.8107,88192.0
2019-10-28 14:00:00,82.87,83.03,82.86,83.01,89957.0,72.8195,72.96,72.8107,72.9425,89957.0
2019-10-28 14:05:00,83.0,83.01,82.96,82.98,57907.0,72.9337,72.9425,72.8985,72.9161,57907.0
2019-10-28 14:10:00,82.98,83.0,82.97,83.0,44687.0,72.9161,72.9337,72.9073,72.9337,44687.0
2019-10-28 14:15:00,83.0,83.0,82.98,82.98,47855.0,72.9337,72.9337,72.9161,72.9161,47855.0
2019-10-28 14:20:00,82.99,83.0,82.94,83.0,98791.0,72.9249,72.9337,72.881,72.9337,98791.0
2019-10-28 14:25:00,82.99,83.0,82.96,82.98,40733.0,72.9249,72.9337,72.8985,72.9161,40733.0
2019-10-28 14:30:00,82.99,83.0,82.97,83.0,70850.0,72.9249,72.9337,72.9073,72.9337,70850.0
2019-10-28 14:35:00,83.0,83.0,82.89,82.95,75830.0,72.9337,72.9337,72.837,72.8898,75830.0
2019-10-28 14:40:00,82.96,82.97,82.79,82.88,151808.0,72.8985,72.9073,72.7492,72.8282,151808.0
2019-10-28 14:45:00,82.87,82.87,82.75,82.79,37263.0,72.8195,72.8195,72.714,72.7492,37263.0
2019-10-28 14:50:00,82.8,82.83,82.75,82.81,36082.0,72.7579,72.7843,72.714,72.7667,36082.0
2019-10-28 14:55:00,82.83,83.0,82.82,82.99,101066.0,72.7843,72.9337,72.7755,72.9249,101066.0
2019-10-28 15:00:00,82.99,83.09,82.97,83.07,117581.0,72.9249,73.0128,72.9073,72.9952,117581.0
2019-10-28 15:05:00,83.08,83.09,82.99,83.04,85324.0,73.004,73.0128,72.9249,72.9688,85324.0
2019-10-28 15:10:00,83.03,83.1,83.01,83.09,72202.0,72.96,73.0216,72.9425,73.0128,72202.0
2019-10-28 15:15:00,83.09,83.09,83.02,83.02,65986.0,73.0128,73.0128,72.9513,72.9513,65986.0
2019-10-28 15:20:00,83.03,83.05,82.99,83.01,75575.0,72.96,72.9776,72.9249,72.9425,75575.0
2019-10-28 15:25:00,83.0,83.07,83.0,83.04,61485.0,72.9337,72.9952,72.9337,72.9688,61485.0
2019-10-28 15:30:00,83.04,83.05,82.96,82.97,85144.0,72.9688,72.9776,72.8985,72.9073,85144.0
2019-10-28 15:35:00,82.97,83.01,82.95,82.98,100126.0,72.9073,72.9425,72.8898,72.9161,100126.0
2019-10-28 15:40:00,82.97,82.99,82.92,82.97,109020.0,72.9073,72.9249,72.8634,72.9073,109020.0
2019-10-28 15:45:00,82.96,83.12,82.94,83.12,183969.0,72.8985,73.0391,72.881,73.0391,183969.0
2019-10-28 15:50:00,83.11,83.13,83.05,83.09,167190.0,73.0303,73.0479,72.9776,73.0128,167190.0
2019-10-28 15:55:00,83.08,83.11,82.99,83.07,380669.0,73.004,73.0303,72.9249,72.9952,380669.0
2019-10-29 09:30:00,82.75,82.85,82.45,82.52,172851.0,72.714,72.8019,72.4504,72.5119,172851.0
2019-10-29 09:35:00,82.53,82.53,82.13,82.2,62846.0,72.5207,72.5207,72.1692,72.2307,62846.0
2019-10-29 09:40:00,82.2,82.46,82.17,82.45,60030.0,72.2307,72.4592,72.2044,72.4504,60030.0
2019-10-29 09:45:00,82.46,82.68,82.43,82.47,70581.0,72.4592,72.6525,72.4328,72.468,70581.0
2019-10-29 09:50:00,82.48,82.73,82.48,82.68,57222.0,72.4768,72.6964,72.4768,72.6525,57222.0
2019-10-29 09:55:00,82.71,82.72,82.14,82.18,52726.0,72.6789,72.6876,72.178,72.2131,52726.0
2019-10-29 10:00:00,82.19,82.28,81.92,81.98,86512.0,72.2219,72.301,71.9847,72.0374,86512.0
2019-10-29 10:05:00,81.97,81.97,81.69,81.78,48053.0,72.0286,72.0286,71.7826,71.8617,48053.0
2019-10-29 10:10:00,81.76,82.15,81.75,82.08,79465.0,71.8441,72.1868,71.8353,72.1253,79465.0
2019-10-29 10:15:00,82.08,82.09,81.94,81.95,28051.0,72.1253,72.1341,72.0022,72.011,28051.0
2019-10-29 10:20:00,81.95,82.02,81.87,81.9,29026.0,72.011,72.0725,71.9407,71.9671,29026.0
2019-10-29 10:25:00,81.89,81.93,81.75,81.77,31019.0,71.9583,71.9935,71.8353,71.8529,31019.0
2019-10-29 10:30:00,81.78,82.1,81.74,82.1,51117.0,71.8617,72.1428,71.8265,72.1428,51117.0
2019-10-29 10:35:00,82.11,82.17,82.05,82.11,38316.0,72.1516,72.2044,72.0989,72.1516,38316.0
2019-10-29 10:40:00,82.1,82.28,82.06,82.23,28676.0,72.1428,72.301,72.1077,72.2571,28676.0
2019-10-29 10:45:00,82.23,82.44,82.2,82.37,87463.0,72.2571,72.4416,72.2307,72.3801,87463.0
2019-10-29 10:50:00,82.37,82.38,82.14,82.19,30490.0,72.3801,72.3889,72.178,72.2219,30490.0
2019-10-29 10:55:00,82.16,82.16,82.02,82.1,26967.0,72.1956,72.1956,72.0725,72.1428,26967.0
2019-10-29 11:00:00,82.1,82.13,82.01,82.03,30191.0,72.1428,72.1692,72.0638,72.0813,30191.0
2019-10-29 11:05:00,82.04,82.11,82.02,82.06,59205.0,72.0901,72.1516,72.0725,72.1077,59205.0
2019-10-29 11:10:00,82.06,82.06,81.93,81.93,47444.0,72.1077,72.1077,71.9935,71.9935,47444.0
2019-10-29 11:15:00,81.93,82.05,81.92,81.99,40313.0,71.9935,72.0989,71.9847,72.0462,40313.0
2019-10-29 11:20:00,82.0,82.02,81.91,81.92,23064.0,72.055,72.0725,71.9759,71.9847,23064.0
2019-10-29 11:25:00,81.92,82.01,81.91,81.96,24926.0,71.9847,72.0638,71.9759,72.0198,24926.0
2019-10-29 11:30:00,81.96,82.05,81.95,82.03,23012.0,72.0198,72.0989,72.011,72.0813,23012.0
2019-10-29 11:35:00,82.03,82.03,81.85,81.94,22427.0,72.0813,72.0813,71.9232,72.0022,22427.0
2019-10-29 11:40:00,81.94,82.0,81.92,81.95,26137.0,72.0022,72.055,71.9847,72.011,26137.0
2019-10-29 11:45:00,81.95,82.04,81.94,81.96,25932.0,72.011,72.0901,72.0022,72.0198,25932.0
2019-10-29 11:50:00,81.97,82.12,81.91,82.11,30319.0,72.0286,72.1604,71.9759,72.1516,30319.0
2019-10-29 11:55:00,82.12,82.15,81.8,81.9,54411.0,72.1604,72.1868,71.8792,71.9671,54411.0
2019-10-29 12:00:00,81.89,82.07,81.79,81.95,46467.0,71.9583,72.1165,71.8704,72.011,46467.0
2019-10-29 12:05:00,81.95,82.1,81.89,82.08,29682.0,72.011,72.1428,71.9583,72.1253,29682.0
2019-10-29 12:10:00,82.09,82.09,82.02,82.05,12035.0,72.1341,72.1341,72.0725,72.0989,12035.0
2019-10-29 12:15:00,82.06,82.14,82.01,82.13,23606.0,72.1077,72.178,72.0638,72.1692,23606.0
2019-10-29 12:20:00,82.13,82.19,82.07,82.19,20581.0,72.1692,72.2219,72.1165,72.2219,20581.0
2019-10-29 12:25:00,82.19,82.28,82.13,82.21,36545.0,72.2219,72.301,72.1692,72.2395,36545.0
2019-10-29 12:30:00,82.21,82.25,82.18,82.23,20475.0,72.2395,72.2746,72.2131,72.2571,20475.0
2019-10-29 12:35:00,82.22,82.24,82.13,82.15,18480.0,72.2483,72.2659,72.1692,72.1868,18480.0
2019-10-29 12:40:00,82.14,82.17,82.09,82.15,20012.0,72.178,72.2044,72.1341,72.1868,20012.0
2019-10-29 12:45:00,82.14,82.19,82.14,82.16,15391.0,72.178,72.2219,72.178,72.1956,15391.0
2019-10-29 12:50:00,82.17,82.18,82.1,82.11,8438.0,72.2044,72.2131,72.1428,72.1516,8438.0
2019-10-29 12:55:00,82.08,82.09,82.01,82.04,12725.0,72.1253,72.1341,72.0638,72.0901,12725.0
2019-10-29 13:00:00,82.03,82.04,81.95,81.99,23448.0,72.0813,72.0901,72.011,72.0462,23448.0
2019-10-29 13:05:00,81.99,82.0,81.94,81.98,21796.0,72.0462,72.055,72.0022,72.0374,21796.0
2019-10-29 13:10:00,81.99,82.02,81.91,81.91,15711.0,72.0462,72.0725,71.9759,71.9759,15711.0
2019-10-29 13:15:00,81.89,81.9,81.85,81.86,19143.0,71.9583,71.9671,71.9232,71.9319,19143.0
2019-10-29 13:20:00,81.85,81.87,81.76,81.8,18150.0,71.9232,71.9407,71.8441,71.8792,18150.0
2019-10-29 13:25:00,81.8,81.84,81.76,81.83,19916.0,71.8792,71.9144,71.8441,71.9056,19916.0
2019-10-29 13:30:00,81.83,82.02,81.82,81.99,58215.0,71.9056,72.0725,71.8968,72.0462,58215.0
2019-10-29 13:35:00,81.99,82.02,81.99,82.01,17699.0,72.0462,72.0725,72.0462,72.0638,17699.0
2019-10-29 13:40:00,82.0,82.01,81.96,81.97,16972.0,72.055,72.0638,72.0198,72.0286,16972.0
2019-10-29 13:45:00,81.97,82.02,81.96,82.0,35073.0,72.0286,72.0725,72.0198,72.055,35073.0
2019-10-29 13:50:00,82.0,82.01,81.97,81.98,16922.0,72.055,72.0638,72.0286,72.0374,16922.0
2019-10-29 13:55:00,81.98,82.04,81.97,82.01,20818.0,72.0374,72.0901,72.0286,72.0638,20818.0
2019-10-29 14:00:00,82.0,82.01,81.81,81.88,108254.0,72.055,72.0638,71.888,71.9495,108254.0
2019-10-29 14:05:00,81.88,81.88,81.76,81.78,26925.0,71.9495,71.9495,71.8441,71.8617,26925.0
2019-10-29 14:10:00,81.78,81.78,81.75,81.76,12980.0,71.8617,71.8617,71.8353,71.8441,12980.0
2019-10-29 14:15:00,81.76,81.8,81.73,81.75,38309.0,71.8441,71.8792,71.8177,71.8353,38309.0
2019-10-29 14:20:00,81.74,81.88,81.72,81.83,23259.0,71.8265,71.9495,71.8089,71.9056,23259.0
2019-10-29 14:25:00,81.83,81.84,81.72,81.76,17198.0,71.9056,71.9144,71.8089,71.8441,17198.0
2019-10-29 14:30:00,81.76,81.76,81.71,81.73,22038.0,71.8441,71.8441,71.8001,71.8177,22038.0
2019-10-29 14:35:00,81.73,81.74,81.67,81.71,21418.0,71.8177,71.8265,71.765,71.8001,21418.0
2019-10-29 14:40:00,81.7,81.7,81.58,81.62,28277.0,71.7914,71.7914,71.6859,71.7211,28277.0
2019-10-29 14:45:00,81.63,81.71,81.59,81.7,35369.0,71.7298,71.8001,71.6947,71.7914,35369.0
2019-10-29 14:50:00,81.7,81.75,81.69,81.73,21691.0,71.7914,71.8353,71.7826,71.8177,21691.0
2019-10-29 14:55:00,81.73,81.75,81.64,81.64,24197.0,71.8177,71.8353,71.7386,71.7386,24197.0
2019-10-29 15:00:00,81.65,81.7,81.63,81.68,37094.0,71.7474,71.7914,71.7298,71.7738,37094.0
2019-10-29 15:05:00,81.69,81.73,81.65,81.73,23614.0,71.7826,71.8177,71.7474,71.8177,23614.0
2019-10-29 15:10:00,81.73,81.81,81.73,81.78,39241.0,71.8177,71.888,71.8177,71.8617,39241.0
2019-10-29 15:15:00,81.78,81.79,81.72,81.77,29187.0,71.8617,71.8704,71.8089,71.8529,29187.0
2019-10-29 15:20:00,81.76,81.77,81.72,81.73,19049.0,71.8441,71.8529,71.8089,71.8177,19049.0
2019-10-29 15:25:00,81.73,81.76,81.72,81.74,33946.0,71.8177,71.8441,71.8089,71.8265,33946.0
2019-10-29 15:30:00,81.74,81.75,81.7,81.71,41447.0,71.8265,71.8353,71.7914,71.8001,41447.0
2019-10-29 15:35:00,81.71,81.72,81.5,81.53,94171.0,71.8001,71.8089,71.6156,71.642,94171.0
2019-10-29 15:40:00,81.54,81.55,81.44,81.49,79837.0,71.6508,71.6595,71.5629,71.6068,79837.0
2019-10-29 15:45:00,81.5,81.54,81.48,81.5,67371.0,71.6156,71.6508,71.598,71.6156,67371.0
2019-10-29 15:50:00,81.5,81.56,81.46,81.54,99453.0,71.6156,71.6683,71.5805,71.6508,99453.0
2019-10-29 15:55:00,81.55,81.67,81.55,81.65,267225.0,71.6595,71.765,71.6595,71.7474,267225.0
2019-10-30 09:30:00,82.1,82.25,81.5,81.6,151446.0,72.1428,72.2746,71.6156,71.7035,151446.0
2019-10-30 09:35:00,81.63,82.01,81.62,81.93,49651.0,71.7298,72.0638,71.7211,71.9935,49651.0
2019-10-30 09:40:00,81.93,82.16,81.79,82.11,98671.0,71.9935,72.1956,71.8704,72.1516,98671.0
2019-10-30 09:45:00,82.12,82.12,81.86,81.89,45520.0,72.1604,72.1604,71.9319,71.9583,45520.0
2019-10-30 09:50:00,81.88,81.96,81.85,81.89,55235.0,71.9495,72.0198,71.9232,71.9583,55235.0
2019-10-30 09:55:00,81.89,81.89,81.77,81.83,52304.0,71.9583,71.9583,71.8529,71.9056,52304.0
2019-10-30 10:00:00,81.81,81.81,81.32,81.59,80866.0,71.888,71.888,71.4574,71.6947,80866.0
2019-10-30 10:05:00,81.59,81.82,81.56,81.79,35416.0,71.6947,71.8968,71.6683,71.8704,35416.0
2019-10-30 10:10:00,81.82,81.94,81.81,81.9,26283.0,71.8968,72.0022,71.888,71.9671,26283.0
2019-10-30 10:15:00,81.91,81.91,81.81,81.85,19859.0,71.9759,71.9759,71.888,71.9232,19859.0
2019-10-30 10:20:00,81.86,81.86,81.78,81.8,18248.0,71.9319,71.9319,71.8617,71.8792,18248.0
2019-10-30 10:25:00,81.8,81.92,81.76,81.79,31151.0,71.8792,71.9847,71.8441,71.8704,31151.0
2019-10-30 10:30:00,81.79,81.8,81.73,81.76,24439.0,71.8704,71.8792,71.8177,71.8441,24439.0
2019-10-30 10:35:00,81.76,81.88,81.74,81.76,24784.0,71.8441,71.9495,71.8265,71.8441,24784.0
2019-10-30 10:40:00,81.75,81.84,81.73,81.78,24818.0,71.8353,71.9144,71.8177,71.8617,24818.0
2019-10-30 10:45:00,81.78,81.83,81.73,81.73,39949.0,71.8617,71.9056,71.8177,71.8177,39949.0
2019-10-30 10:50:00,81.73,81.76,81.61,81.65,31446.0,71.8177,71.8441,71.7123,71.7474,31446.0
2019-10-30 10:55:00,81.64,81.72,81.62,81.69,27593.0,71.7386,71.8089,71.7211,71.7826,27593.0
2019-10-30 11:00:00,81.68,81.72,81.67,81.72,21227.0,71.7738,71.8089,71.765,71.8089,21227.0
2019-10-30 11:05:00,81.72,81.72,81.63,81.63,30873.0,71.8089,71.8089,71.7298,71.7298,30873.0
2019-10-30 11:10:00,81.62,81.65,81.54,81.56,24969.0,71.7211,71.7474,71.6508,71.6683,24969.0
2019-10-30 11:15:00,81.55,81.65,81.53,81.53,16439.0,71.6595,71.7474,71.642,71.642,16439.0
2019-10-30 11:20:00,81.52,81.52,81.41,81.43,12628.0,71.6332,71.6332,71.5365,71.5541,12628.0
2019-10-30 11:25:00,81.42,81.48,81.41,81.45,12805.0,71.5453,71.598,71.5365,71.5717,12805.0
2019-10-30 11:30:00,81.45,81.45,81.39,81.42,26775.0,71.5717,71.5717,71.519,71.5453,26775.0
2019-10-30 11:35:00,81.4,81.48,81.4,81.42,12025.0,71.5277,71.598,71.5277,71.5453,12025.0
2019-10-30 11:40:00,81.4,81.42,81.31,81.34,105854.0,71.5277,71.5453,71.4487,71.475,105854.0
2019-10-30 11:45:00,81.33,81.48,81.33,81.45,25599.0,71.4662,71.598,71.4662,71.5717,25599.0
2019-10-30 11:50:00,81.45,81.47,81.36,81.38,30552.0,71.5717,71.5892,71.4926,71.5102,30552.0
2019-10-30 11:55:00,81.4,81.41,81.29,81.33,25025.0,71.5277,71.5365,71.4311,71.4662,25025.0
2019-10-30 12:00:00,81.32,81.33,81.17,81.2,34126.0,71.4574,71.4662,71.3256,71.352,34126.0
2019-10-30 12:05:00,81.2,81.28,81.16,81.26,30554.0,71.352,71.4223,71.3168,71.4047,30554.0
2019-10-30 12:10:00,81.27,81.28,81.22,81.24,19916.0,71.4135,71.4223,71.3696,71.3871,19916.0
2019-10-30 12:15:00,81.25,81.3,81.22,81.3,22360.0,71.3959,71.4399,71.3696,71.4399,22360.0
2019-10-30 12:20:00,81.29,81.39,81.29,81.39,12187.0,71.4311,71.519,71.4311,71.519,12187.0
2019-10-30 12:25:00,81.38,81.45,81.38,81.43,12728.0,71.5102,71.5717,71.5102,71.5541,12728.0
2019-10-30 12:30:00,81.44,81.45,81.42,81.44,15399.0,71.5629,71.5717,71.5453,71.5629,15399.0
2019-10-30 12:35:00,81.44,81.48,81.41,81.42,51586.0,71.5629,71.598,71.5365,71.5453,51586.0
2019-10-30 12:40:00,81.42,81.47,81.42,81.46,10700.0,71.5453,71.5892,71.5453,71.5805,10700.0
2019-10-30 12:45:00,81.46,81.47,81.41,81.42,41168.0,71.5805,71.5892,71.5365,71.5453,41168.0
2019-10-30 12:50:00,81.42,81.47,81.41,81.45,11966.0,71.5453,71.5892,71.5365,71.5717,11966.0
2019-10-30 12:55:00,81.46,81.53,81.46,81.5,16705.0,71.5805,71.642,71.5805,71.6156,16705.0
2019-10-30 13:00:00,81.51,81.51,81.44,81.51,76424.0,71.6244,71.6244,71.5629,71.6244,76424.0
2019-10-30 13:05:00,81.5,81.56,81.5,81.54,10040.0,71.6156,71.6683,71.6156,71.6508,10040.0
2019-10-30 13:10:00,81.54,81.54,81.43,81.43,61765.0,71.6508,71.6508,71.5541,71.5541,61765.0
2019-10-30 13:15:00,81.42,81.42,81.32,81.33,26489.0,71.5453,71.5453,71.4574,71.4662,26489.0
2019-10-30 13:20:00,81.31,81.34,81.26,81.29,13281.0,71.4487,71.475,71.4047,71.4311,13281.0
2019-10-30 13:25:00,81.3,81.32,81.26,81.28,13261.0,71.4399,71.4574,71.4047,71.4223,13261.0
2019-10-30 13:30:00,81.27,81.34,81.26,81.3,15757.0,71.4135,71.475,71.4047,71.4399,15757.0
2019-10-30 13:35:00,81.29,81.3,81.23,81.27,17227.0,71.4311,71.4399,71.3784,71.4135,17227.0
2019-10-30 13:40:00,81.27,81.29,81.26,81.28,9240.0,71.4135,71.4311,71.4047,71.4223,9240.0
2019-10-30 13:45:00,81.28,81.4,81.21,81.22,56937.0,71.4223,71.5277,71.3608,71.3696,56937.0
2019-10-30 13:50:00,81.21,81.21,81.08,81.11,20660.0,71.3608,71.3608,71.2465,71.2729,20660.0
2019-10-30 13:55:00,81.12,81.12,80.9,80.97,47778.0,71.2817,71.2817,71.0884,71.1499,47778.0
2019-10-30 14:00:00,80.94,81.15,80.85,81.08,44360.0,71.1235,71.3081,71.0444,71.2465,44360.0
2019-10-30 14:05:00,81.06,81.11,81.01,81.11,12805.0,71.229,71.2729,71.185,71.2729,12805.0
2019-10-30 14:10:00,81.08,81.24,81.08,81.24,18933.0,71.2465,71.3871,71.2465,71.3871,18933.0
2019-10-30 14:15:00,81.23,81.4,81.23,81.34,27516.0,71.3784,71.5277,71.3784,71.475,27516.0
2019-10-30 14:20:00,81.34,81.4,81.31,81.35,42483.0,71.475,71.5277,71.4487,71.4838,42483.0
2019-10-30 14:25:00,81.34,81.41,81.32,81.39,13622.0,71.475,71.5365,71.4574,71.519,13622.0
2019-10-30 14:30:00,81.39,81.42,81.08,81.08,53979.0,71.519,71.5453,71.2465,71.2465,53979.0
2019-10-30 14:35:00,81.07,81.18,80.98,81.06,68561.0,71.2378,71.3344,71.1587,71.229,68561.0
2019-10-30 14:40:00,81.08,81.16,81.0,81.13,65319.0,71.2465,71.3168,71.1762,71.2905,65319.0
2019-10-30 14:45:00,81.12,81.18,81.11,81.13,12650.0,71.2817,71.3344,71.2729,71.2905,12650.0
2019-10-30 14:50:00,81.13,81.39,81.12,81.32,23918.0,71.2905,71.519,71.2817,71.4574,23918.0
2019-10-30 14:55:00,81.34,81.48,81.34,81.4,16061.0,71.475,71.598,71.475,71.5277,16061.0
2019-10-30 15:00:00,81.4,81.5,81.37,81.48,21500.0,71.5277,71.6156,71.5014,71.598,21500.0
2019-10-30 15:05:00,81.48,81.48,81.36,81.41,37662.0,71.598,71.598,71.4926,71.5365,37662.0
2019-10-30 15:10:00,81.41,81.44,81.37,81.4,22212.0,71.5365,71.5629,71.5014,71.5277,22212.0
2019-10-30 15:15:00,81.39,81.44,81.35,81.39,25947.0,71.519,71.5629,71.4838,71.519,25947.0
2019-10-30 15:20:00,81.4,81.58,81.37,81.53,38860.0,71.5277,71.6859,71.5014,71.642,38860.0
2019-10-30 15:25:00,81.53,81.57,81.47,81.49,30654.0,71.642,71.6771,71.5892,71.6068,30654.0
2019-10-30 15:30:00,81.49,81.52,81.43,81.45,26684.0,71.6068,71.6332,71.5541,71.5717,26684.0
2019-10-30 15:35:00,81.46,81.5,81.42,81.46,36425.0,71.5805,71.6156,71.5453,71.5805,36425.0
2019-10-30 15:40:00,81.46,81.48,81.38,81.44,66883.0,71.5805,71.598,71.5102,71.5629,66883.0
2019-10-30 15:45:00,81.44,81.45,81.37,81.37,65494.0,71.5629,71.5717,71.5014,71.5014,65494.0
2019-10-30 15:50:00,81.38,81.44,81.36,81.4,90823.0,71.5102,71.5629,71.4926,71.5277,90823.0
2019-10-30 15:55:00,81.41,81.47,81.35,81.41,190308.0,71.5365,71.5892,71.4838,71.5365,190308.0
2019-10-31 09:30:00,81.4,81.47,81.04,81.2,101414.0,71.5277,71.5892,71.2114,71.352,101414.0
2019-10-31 09:35:00,81.22,81.22,80.81,80.83,44065.0,71.3696,71.3696,71.0093,71.0269,44065.0
2019-10-31 09:40:00,80.84,80.99,80.57,80.58,107593.0,71.0357,71.1675,70.7984,70.8072,107593.0
2019-10-31 09:45:00,80.57,80.61,80.4,80.43,104297.0,70.7984,70.8335,70.649,70.6754,104297.0
2019-10-31 09:50:00,80.43,80.65,80.4,80.56,39680.0,70.6754,70.8687,70.649,70.7896,39680.0
2019-10-31 09:55:00,80.58,80.63,80.46,80.47,22405.0,70.8072,70.8511,70.7017,70.7105,22405.0
2019-10-31 10:00:00,80.46,80.47,80.11,80.12,73551.0,70.7017,70.7105,70.3942,70.403,73551.0
2019-10-31 10:05:00,80.13,80.33,80.13,80.27,82064.0,70.4118,70.5875,70.4118,70.5348,82064.0
2019-10-31 10:10:00,80.26,80.26,79.87,79.9,107445.0,70.526,70.526,70.1833,70.2097,107445.0
2019-10-31 10:15:00,79.89,80.06,79.84,80.02,61935.0,70.2009,70.3503,70.1569,70.3151,61935.0
2019-10-31 10:20:00,80.03,80.05,79.87,80.03,50618.0,70.3239,70.3415,70.1833,70.3239,50618.0
2019-10-31 10:25:00,80.01,80.31,80.01,80.29,39697.0,70.3063,70.5699,70.3063,70.5524,39697.0
2019-10-31 10:30:00,80.29,80.29,79.94,80.0,56407.0,70.5524,70.5524,70.2448,70.2975,56407.0
2019-10-31 10:35:00,80.0,80.24,79.97,80.0,85590.0,70.2975,70.5084,70.2712,70.2975,85590.0
2019-10-31 10:40:00,79.99,80.14,79.95,79.99,105246.0,70.2887,70.4206,70.2536,70.2887,105246.0
2019-10-31 10:45:00,80.02,80.2,79.99,80.19,74448.0,70.3151,70.4733,70.2887,70.4645,74448.0
2019-10-31 10:50:00,80.19,80.42,80.04,80.35,189254.0,70.4645,70.6666,70.3327,70.6051,189254.0
2019-10-31 10:55:00,80.35,80.39,80.26,80.36,49177.0,70.6051,70.6402,70.526,70.6139,49177.0
2019-10-31 11:00:00,80.35,80.37,80.28,80.34,23462.0,70.6051,70.6227,70.5436,70.5963,23462.0
2019-10-31 11:05:00,80.34,80.57,80.34,80.52,40226.0,70.5963,70.7984,70.5963,70.7545,40226.0
2019-10-31 11:10:00,80.51,80.53,80.33,80.33,45295.0,70.7457,70.7633,70.5875,70.5875,45295.0
2019-10-31 11:15:00,80.32,80.5,80.32,80.38,31526.0,70.5787,70.7369,70.5787,70.6314,31526.0
2019-10-31 11:20:00,80.39,80.43,80.38,80.39,12873.0,70.6402,70.6754,70.6314,70.6402,12873.0
2019-10-31 11:25:00,80.4,80.44,80.23,80.24,54090.0,70.649,70.6842,70.4996,70.5084,54090.0
2019-10-31 11:30:00,80.24,80.35,80.21,80.25,61233.0,70.5084,70.6051,70.4821,70.5172,61233.0
2019-10-31 11:35:00,80.25,80.27,80.19,80.23,27977.0,70.5172,70.5348,70.4645,70.4996,27977.0
2019-10-31 11:40:00,80.24,80.4,80.22,80.25,39236.0,70.5084,70.649,70.4908,70.5172,39236.0
2019-10-31 11:45:00,80.27,80.28,80.17,80.19,86136.0,70.5348,70.5436,70.4469,70.4645,86136.0
2019-10-31 11:50:00,80.19,80.29,80.19,80.25,47607.0,70.4645,70.5524,70.4645,70.5172,47607.0
2019-10-31 11:55:00,80.25,80.25,80.16,80.18,41859.0,70.5172,70.5172,70.4381,70.4557,41859.0
2019-10-31 12:00:00,80.18,80.2,79.98,79.99,33582.0,70.4557,70.4733,70.28,70.2887,33582.0
2019-10-31 12:05:00,79.99,80.06,79.95,80.04,42552.0,70.2887,70.3503,70.2536,70.3327,42552.0
2019-10-31 12:10:00,80.04,80.22,80.03,80.17,41516.0,70.3327,70.4908,70.3239,70.4469,41516.0
2019-10-31 12:15:00,80.17,80.17,80.05,80.05,22730.0,70.4469,70.4469,70.3415,70.3415,22730.0
2019-10-31 12:20:00,80.06,80.16,80.04,80.08,20130.0,70.3503,70.4381,70.3327,70.3678,20130.0
2019-10-31 12:25:00,80.08,80.16,80.07,80.16,18530.0,70.3678,70.4381,70.359,70.4381,18530.0
2019-10-31 12:30:00,80.18,80.25,80.15,80.2,33549.0,70.4557,70.5172,70.4293,70.4733,33549.0
2019-10-31 12:35:00,80.19,80.22,80.11,80.18,38245.0,70.4645,70.4908,70.3942,70.4557,38245.0
2019-10-31 12:40:00,80.19,80.23,80.13,80.21,28995.0,70.4645,70.4996,70.4118,70.4821,28995.0
2019-10-31 12:45:00,80.21,80.23,80.15,80.2,32893.0,70.4821,70.4996,70.4293,70.4733,32893.0
2019-10-31 12:50:00,80.21,80.28,80.19,80.22,29272.0,70.4821,70.5436,70.4645,70.4908,29272.0
2019-10-31 12:55:00,80.23,80.26,80.15,80.15,42765.0,70.4996,70.526,70.4293,70.4293,42765.0
2019-10-31 13:00:00,80.16,80.21,80.11,80.17,22431.0,70.4381,70.4821,70.3942,70.4469,22431.0
2019-10-31 13:05:00,80.19,80.25,80.17,80.18,25939.0,70.4645,70.5172,70.4469,70.4557,25939.0
2019-10-31 13:10:00,80.17,80.22,80.11,80.21,25703.0,70.4469,70.4908,70.3942,70.4821,25703.0
2019-10-31 13:15:00,80.2,80.24,80.17,80.24,15009.0,70.4733,70.5084,70.4469,70.5084,15009.0
2019-10-31 13:20:00,80.23,80.28,80.23,80.27,15453.0,70.4996,70.5436,70.4996,70.5348,15453.0
2019-10-31 13:25:00,80.28,80.38,80.28,80.38,11830.0,70.5436,70.6314,70.5436,70.6314,11830.0
2019-10-31 13:30:00,80.38,80.46,80.37,80.38,45049.0,70.6314,70.7017,70.6227,70.6314,45049.0
2019-10-31 13:35:00,80.38,80.44,80.37,80.4,17091.0,70.6314,70.6842,70.6227,70.649,17091.0
2019-10-31 13:40:00,80.4,80.4,80.33,80.34,17177.0,70.649,70.649,70.5875,70.5963,17177.0
2019-10-31 13:45:00,80.35,80.36,80.2,80.2,53283.0,70.6051,70.6139,70.4733,70.4733,53283.0
2019-10-31 13:50:00,80.2,80.23,80.16,80.22,20731.0,70.4733,70.4996,70.4381,70.4908,20731.0
2019-10-31 13:55:00,80.22,80.37,80.22,80.33,14569.0,70.4908,70.6227,70.4908,70.5875,14569.0
2019-10-31 14:00:00,80.34,80.34,80.22,80.23,24153.0,70.5963,70.5963,70.4908,70.4996,24153.0
2019-10-31 14:05:00,80.23,80.26,80.15,80.17,38861.0,70.4996,70.526,70.4293,70.4469,38861.0
2019-10-31 14:10:00,80.17,80.23,80.17,80.22,23675.0,70.4469,70.4996,70.4469,70.4908,23675.0
2019-10-31 14:15:00,80.22,80.22,80.17,80.21,20458.0,70.4908,70.4908,70.4469,70.4821,20458.0
2019-10-31 14:20:00,80.21,80.21,80.15,80.17,19960.0,70.4821,70.4821,70.4293,70.4469,19960.0
2019-10-31 14:25:00,80.16,80.21,80.14,80.18,21485.0,70.4381,70.4821,70.4206,70.4557,21485.0
2019-10-31 14:30:00,80.17,80.24,80.14,80.2,67109.0,70.4469,70.5084,70.4206,70.4733,67109.0
2019-10-31 14:35:00,80.2,80.21,80.12,80.13,34293.0,70.4733,70.4821,70.403,70.4118,34293.0
2019-10-31 14:40:00,80.13,80.14,80.07,80.1,23658.0,70.4118,70.4206,70.359,70.3854,23658.0
2019-10-31 14:45:00,80.1,80.11,79.97,80.08,46646.0,70.3854,70.3942,70.2712,70.3678,46646.0
2019-10-31 14:50:00,80.09,80.13,80.07,80.11,16109.0,70.3766,70.4118,70.359,70.3942,16109.0
2019-10-31 14:55:00,80.1,80.16,80.08,80.16,16994.0,70.3854,70.4381,70.3678,70.4381,16994.0
2019-10-31 15:00:00,80.16,80.16,80.04,80.1,23766.0,70.4381,70.4381,70.3327,70.3854,23766.0
2019-10-31 15:05:00,80.09,80.14,80.07,80.1,19050.0,70.3766,70.4206,70.359,70.3854,19050.0
2019-10-31 15:10:00,80.1,80.17,80.08,80.12,55784.0,70.3854,70.4469,70.3678,70.403,55784.0
2019-10-31 15:15:00,80.13,80.15,80.1,80.14,35712.0,70.4118,70.4293,70.3854,70.4206,35712.0
2019-10-31 15:20:00,80.16,80.17,80.11,80.15,26126.0,70.4381,70.4469,70.3942,70.4293,26126.0
2019-10-31 15:25:00,80.15,80.17,80.12,80.15,29950.0,70.4293,70.4469,70.403,70.4293,29950.0
2019-10-31 15:30:00,80.15,80.43,80.13,80.37,71984.0,70.4293,70.6754,70.4118,70.6227,71984.0
2019-10-31 15:35:00,80.37,80.37,80.29,80.3,49259.0,70.6227,70.6227,70.5524,70.5611,49259.0
2019-10-31 15:40:00,80.3,80.37,80.29,80.33,42028.0,70.5611,70.6227,70.5524,70.5875,42028.0
2019-10-31 15:45:00,80.32,80.33,80.16,80.16,96614.0,70.5787,70.5875,70.4381,70.4381,96614.0
2019-10-31 15:50:00,80.16,80.28,80.11,80.23,138196.0,70.4381,70.5436,70.3942,70.4996,138196.0
2019-10-31 15:55:00,80.23,80.47,80.17,80.46,340798.0,70.4996,70.7105,70.4469,70.7017,340798.0
2019-11-01 09:30:00,81.61,82.45,81.25,81.32,210442.0,71.7123,72.4504,71.3959,71.4574,210442.0
2019-11-01 09:35:00,81.32,81.65,81.25,81.53,92824.0,71.4574,71.7474,71.3959,71.642,92824.0
2019-11-01 09:40:00,81.48,81.65,81.37,81.61,80148.0,71.598,71.7474,71.5014,71.7123,80148.0
2019-11-01 09:45:00,81.6,81.63,81.44,81.62,73157.0,71.7035,71.7298,71.5629,71.7211,73157.0
2019-11-01 09:50:00,81.63,81.7,81.48,81.67,160858.0,71.7298,71.7914,71.598,71.765,160858.0
2019-11-01 09:55:00,81.68,81.83,81.42,81.68,117766.0,71.7738,71.9056,71.5453,71.7738,117766.0
2019-11-01 10:00:00,81.64,82.12,81.54,82.04,115189.0,71.7386,72.1604,71.6508,72.0901,115189.0
2019-11-01 10:05:00,82.05,82.32,82.04,82.19,112028.0,72.0989,72.3362,72.0901,72.2219,112028.0
2019-11-01 10:10:00,82.19,82.24,82.12,82.2,42764.0,72.2219,72.2659,72.1604,72.2307,42764.0
2019-11-01 10:15:00,82.23,82.38,82.2,82.32,86619.0,72.2571,72.3889,72.2307,72.3362,86619.0
2019-11-01 10:20:00,82.32,82.47,82.24,82.35,154989.0,72.3362,72.468,72.2659,72.3625,154989.0
2019-11-01 10:25:00,82.36,82.5,82.36,82.5,52755.0,72.3713,72.4943,72.3713,72.4943,52755.0
2019-11-01 10:30:00,82.5,82.54,82.32,82.46,77972.0,72.4943,72.5295,72.3362,72.4592,77972.0
2019-11-01 10:35:00,82.46,82.51,82.38,82.45,78463.0,72.4592,72.5031,72.3889,72.4504,78463.0
2019-11-01 10:40:00,82.45,82.53,82.4,82.44,67780.0,72.4504,72.5207,72.4065,72.4416,67780.0
2019-11-01 10:45:00,82.43,82.49,82.39,82.43,23864.0,72.4328,72.4855,72.3977,72.4328,23864.0
2019-11-01 10:50:00,82.41,82.53,82.4,82.53,34282.0,72.4152,72.5207,72.4065,72.5207,34282.0
2019-11-01 10:55:00,82.53,82.53,82.42,82.42,29835.0,72.5207,72.5207,72.424,72.424,29835.0
2019-11-01 11:00:00,82.43,82.45,82.27,82.32,77588.0,72.4328,72.4504,72.2922,72.3362,77588.0
2019-11-01 11:05:00,82.32,82.52,82.31,82.51,56197.0,72.3362,72.5119,72.3274,72.5031,56197.0
2019-11-01 11:10:00,82.52,82.6,82.49,82.57,41736.0,72.5119,72.5822,72.4855,72.5558,41736.0
2019-11-01 11:15:00,82.56,82.56,82.45,82.54,32893.0,72.5471,72.5471,72.4504,72.5295,32893.0
2019-11-01 11:20:00,82.54,82.54,82.44,82.51,22438.0,72.5295,72.5295,72.4416,72.5031,22438.0
2019-11-01 11:25:00,82.49,82.52,82.41,82.43,25907.0,72.4855,72.5119,72.4152,72.4328,25907.0
2019-11-01 11:30:00,82.43,82.48,82.42,82.47,55951.0,72.4328,72.4768,72.424,72.468,55951.0
2019-11-01 11:35:00,82.48,82.51,82.43,82.46,33482.0,72.4768,72.5031,72.4328,72.4592,33482.0
2019-11-01 11:40:00,82.46,82.7,82.46,82.67,104650.0,72.4592,72.6701,72.4592,72.6437,104650.0
2019-11-01 11:45:00,82.68,82.7,82.6,82.68,155720.0,72.6525,72.6701,72.5822,72.6525,155720.0
2019-11-01 11:50:00,82.68,82.8,82.57,82.61,81912.0,72.6525,72.7579,72.5558,72.591,81912.0
2019-11-01 11:55:00,82.61,82.8,82.6,82.72,46286.0,72.591,72.7579,72.5822,72.6876,46286.0
2019-11-01 12:00:00,82.73,82.88,82.7,82.71,82851.0,72.6964,72.8282,72.6701,72.6789,82851.0
2019-11-01 12:05:00,82.69,82.73,82.61,82.62,45211.0,72.6613,72.6964,72.591,72.5998,45211.0
2019-11-01 12:10:00,82.61,82.66,82.51,82.64,118996.0,72.591,72.6349,72.5031,72.6173,118996.0
2019-11-01 12:15:00,82.64,82.66,82.51,82.52,194727.0,72.6173,72.6349,72.5031,72.5119,194727.0
2019-11-01 12:20:00,82.52,82.52,82.44,82.5,29522.0,72.5119,72.5119,72.4416,72.4943,29522.0
2019-11-01 12:25:00,82.5,82.65,82.46,82.65,36330.0,72.4943,72.6261,72.4592,72.6261,36330.0
2019-11-01 12:30:00,82.65,82.83,82.62,82.75,90408.0,72.6261,72.7843,72.5998,72.714,90408.0
2019-11-01 12:35:00,82.74,82.75,82.49,82.53,77882.0,72.7052,72.714,72.4855,72.5207,77882.0
2019-11-01 12:40:00,82.52,82.84,82.47,82.81,48469.0,72.5119,72.7931,72.468,72.7667,48469.0
2019-11-01 12:45:00,82.81,82.83,82.74,82.81,36556.0,72.7667,72.7843,72.7052,72.7667,36556.0
2019-11-01 12:50:00,82.8,82.84,82.8,82.81,29095.0,72.7579,72.7931,72.7579,72.7667,29095.0
2019-11-01 12:55:00,82.81,82.83,82.75,82.81,55394.0,72.7667,72.7843,72.714,72.7667,55394.0
2019-11-01 13:00:00,82.81,83.22,82.81,83.17,147968.0,72.7667,73.127,72.7667,73.0831,147968.0
2019-11-01 13:05:00,83.18,83.19,83.04,83.11,71196.0,73.0919,73.1006,72.9688,73.0303,71196.0
2019-11-01 13:10:00,83.11,83.13,83.02,83.05,35573.0,73.0303,73.0479,72.9513,72.9776,35573.0
2019-11-01 13:15:00,83.06,83.22,83.03,83.21,56733.0,72.9864,73.127,72.96,73.1182,56733.0
2019-11-01 13:20:00,83.21,83.65,83.21,83.38,377581.0,73.1182,73.5049,73.1182,73.2676,377581.0
2019-11-01 13:25:00,83.38,83.4,83.16,83.26,66639.0,73.2676,73.2852,73.0743,73.1622,66639.0
2019-11-01 13:30:00,83.23,83.35,83.22,83.27,48799.0,73.1358,73.2412,73.127,73.1709,48799.0
2019-11-01 13:35:00,83.28,83.44,83.25,83.39,53531.0,73.1797,73.3203,73.1534,73.2764,53531.0
2019-11-01 13:40:00,83.38,83.47,83.3,83.42,69918.0,73.2676,73.3467,73.1973,73.3028,69918.0
2019-11-01 13:45:00,83.43,83.47,83.4,83.45,56276.0,73.3115,73.3467,73.2852,73.3291,56276.0
2019-11-01 13:50:00,83.45,83.46,83.35,83.42,94957.0,73.3291,73.3379,73.2412,73.3028,94957.0
2019-11-01 13:55:00,83.42,83.42,83.23,83.28,49977.0,73.3028,73.3028,73.1358,73.1797,49977.0
2019-11-01 14:00:00,83.28,83.28,83.17,83.2,49404.0,73.1797,73.1797,73.0831,73.1094,49404.0
2019-11-01 14:05:00,83.2,83.22,83.14,83.14,52873.0,73.1094,73.127,73.0567,73.0567,52873.0
2019-11-01 14:10:00,83.15,83.27,83.14,83.27,50851.0,73.0655,73.1709,73.0567,73.1709,50851.0
2019-11-01 14:15:00,83.27,83.37,83.25,83.34,118600.0,73.1709,73.2588,73.1534,73.2325,118600.0
2019-11-01 14:20:00,83.34,83.42,83.22,83.23,51888.0,73.2325,73.3028,73.127,73.1358,51888.0
2019-11-01 14:25:00,83.23,83.26,83.13,83.26,45219.0,73.1358,73.1622,73.0479,73.1622,45219.0
2019-11-01 14:30:00,83.26,83.27,83.17,83.19,49714.0,73.1622,73.1709,73.0831,73.1006,49714.0
2019-11-01 14:35:00,83.19,83.2,83.08,83.15,30870.0,73.1006,73.1094,73.004,73.0655,30870.0
2019-11-01 14:40:00,83.15,83.25,83.13,83.23,43087.0,73.0655,73.1534,73.0479,73.1358,43087.0
2019-11-01 14:45:00,83.23,83.24,83.09,83.1,37963.0,73.1358,73.1446,73.0128,73.0216,37963.0
2019-11-01 14:50:00,83.1,83.11,83.07,83.11,35766.0,73.0216,73.0303,72.9952,73.0303,35766.0
2019-11-01 14:55:00,83.1,83.16,83.08,83.14,60172.0,73.0216,73.0743,73.004,73.0567,60172.0
2019-11-01 15:00:00,83.14,83.21,83.06,83.07,64233.0,73.0567,73.1182,72.9864,72.9952,64233.0
2019-11-01 15:05:00,83.07,83.12,83.03,83.06,97422.0,72.9952,73.0391,72.96,72.9864,97422.0
2019-11-01 15:10:00,83.05,83.1,83.05,83.07,52747.0,72.9776,73.0216,72.9776,72.9952,52747.0
2019-11-01 15:15:00,83.06,83.2,83.05,83.17,60846.0,72.9864,73.1094,72.9776,73.0831,60846.0
2019-11-01 15:20:00,83.16,83.16,83.04,83.07,56219.0,73.0743,73.0743,72.9688,72.9952,56219.0
2019-11-01 15:25:00,83.07,83.08,83.01,83.04,73729.0,72.9952,73.004,72.9425,72.9688,73729.0
2019-11-01 15:30:00,83.04,83.1,83.02,83.09,80572.0,72.9688,73.0216,72.9513,73.0128,80572.0
2019-11-01 15:35:00,83.09,83.11,83.06,83.08,83190.0,73.0128,73.0303,72.9864,73.004,83190.0
2019-11-01 15:40:00,83.08,83.14,83.05,83.05,103631.0,73.004,73.0567,72.9776,72.9776,103631.0
2019-11-01 15:45:00,83.05,83.18,83.02,83.17,136093.0,72.9776,73.0919,72.9513,73.0831,136093.0
2019-11-01 15:50:00,83.18,83.44,83.15,83.42,236664.0,73.0919,73.3203,73.0655,73.3028,236664.0
2019-11-01 15:55:00,83.43,83.59,83.43,83.58,606358.0,73.3115,73.4521,73.3115,73.4433,606358.0
2019-11-04 09:30:00,84.54,85.87,84.54,84.95,644018.0,74.2869,75.4556,74.2869,74.6472,644018.0
2019-11-04 09:35:00,84.97,85.25,84.92,85.17,170265.0,74.6648,74.9108,74.6208,74.8405,170265.0
2019-11-04 09:40:00,85.17,85.59,84.93,85.54,189849.0,74.8405,75.2096,74.6296,75.1656,189849.0
2019-11-04 09:45:00,85.55,85.8,85.41,85.71,208356.0,75.1744,75.3941,75.0514,75.315,208356.0
2019-11-04 09:50:00,85.7,85.8,85.21,85.38,172109.0,75.3062,75.3941,74.8757,75.025,172109.0
2019-11-04 09:55:00,85.41,85.58,85.35,85.54,51997.0,75.0514,75.2008,74.9987,75.1656,51997.0
2019-11-04 10:00:00,85.57,85.67,85.23,85.28,84568.0,75.192,75.2799,74.8932,74.9372,84568.0
2019-11-04 10:05:00,85.27,85.29,85.09,85.09,107892.0,74.9284,74.946,74.7702,74.7702,107892.0
2019-11-04 10:10:00,85.09,85.2,85.04,85.05,94936.0,74.7702,74.8669,74.7263,74.7351,94936.0
2019-11-04 10:15:00,85.05,85.06,84.84,84.94,99335.0,74.7351,74.7438,74.5505,74.6384,99335.0
2019-11-04 10:20:00,84.94,84.96,84.79,84.92,84016.0,74.6384,74.656,74.5066,74.6208,84016.0
2019-11-04 10:25:00,84.91,85.18,84.87,85.18,93624.0,74.612,74.8493,74.5769,74.8493,93624.0
2019-11-04 10:30:00,85.2,85.26,85.02,85.02,71881.0,74.8669,74.9196,74.7087,74.7087,71881.0
2019-11-04 10:35:00,85.0,85.0,84.68,84.85,89716.0,74.6911,74.6911,74.4099,74.5593,89716.0
2019-11-04 10:40:00,84.84,85.12,84.82,85.01,53208.0,74.5505,74.7966,74.533,74.6999,53208.0
2019-11-04 10:45:00,85.01,85.08,84.75,84.85,45857.0,74.6999,74.7614,74.4714,74.5593,45857.0
2019-11-04 10:50:00,84.86,84.86,84.63,84.66,40921.0,74.5681,74.5681,74.366,74.3924,40921.0
2019-11-04 10:55:00,84.67,84.74,84.6,84.62,39305.0,74.4011,74.4627,74.3396,74.3572,39305.0
2019-11-04 11:00:00,84.63,84.79,84.56,84.76,52129.0,74.366,74.5066,74.3045,74.4802,52129.0
2019-11-04 11:05:00,84.74,84.82,84.7,84.75,57463.0,74.4627,74.533,74.4275,74.4714,57463.0
2019-11-04 11:10:00,84.75,84.77,84.63,84.7,52405.0,74.4714,74.489,74.366,74.4275,52405.0
2019-11-04 11:15:00,84.7,84.73,84.63,84.73,43943.0,74.4275,74.4539,74.366,74.4539,43943.0
2019-11-04 11:20:00,84.72,84.75,84.58,84.65,82823.0,74.4451,74.4714,74.3221,74.3836,82823.0
2019-11-04 11:25:00,84.65,84.7,84.59,84.59,59063.0,74.3836,74.4275,74.3309,74.3309,59063.0
2019-11-04 11:30:00,84.6,84.61,84.45,84.52,98056.0,74.3396,74.3484,74.2078,74.2693,98056.0
2019-11-04 11:35:00,84.52,84.66,84.5,84.58,99698.0,74.2693,74.3924,74.2518,74.3221,99698.0
2019-11-04 11:40:00,84.59,84.65,84.3,84.6,125134.0,74.3309,74.3836,74.076,74.3396,125134.0
2019-11-04 11:45:00,84.6,84.69,84.5,84.62,47306.0,74.3396,74.4187,74.2518,74.3572,47306.0
2019-11-04 11:50:00,84.62,84.65,84.6,84.65,53813.0,74.3572,74.3836,74.3396,74.3836,53813.0
2019-11-04 11:55:00,84.64,84.65,84.53,84.63,33139.0,74.3748,74.3836,74.2781,74.366,33139.0
2019-11-04 12:00:00,84.62,84.75,84.62,84.73,67490.0,74.3572,74.4714,74.3572,74.4539,67490.0
2019-11-04 12:05:00,84.73,84.76,84.66,84.68,41051.0,74.4539,74.4802,74.3924,74.4099,41051.0
2019-11-04 12:10:00,84.68,84.78,84.68,84.7,25167.0,74.4099,74.4978,74.4099,74.4275,25167.0
2019-11-04 12:15:00,84.7,84.82,84.7,84.75,24541.0,74.4275,74.533,74.4275,74.4714,24541.0
2019-11-04 12:20:00,84.75,84.78,84.59,84.59,63902.0,74.4714,74.4978,74.3309,74.3309,63902.0
2019-11-04 12:25:00,84.58,84.68,84.58,84.65,30341.0,74.3221,74.4099,74.3221,74.3836,30341.0
2019-11-04 12:30:00,84.65,84.71,84.57,84.58,56721.0,74.3836,74.4363,74.3133,74.3221,56721.0
2019-11-04 12:35:00,84.58,84.6,84.39,84.44,38700.0,74.3221,74.3396,74.1551,74.199,38700.0
2019-11-04 12:40:00,84.44,84.53,84.43,84.53,26999.0,74.199,74.2781,74.1903,74.2781,26999.0
2019-11-04 12:45:00,84.54,84.58,84.46,84.56,33984.0,74.2869,74.3221,74.2166,74.3045,33984.0
2019-11-04 12:50:00,84.56,84.67,84.54,84.67,41918.0,74.3045,74.4011,74.2869,74.4011,41918.0
2019-11-04 12:55:00,84.67,84.71,84.56,84.67,67960.0,74.4011,74.4363,74.3045,74.4011,67960.0
2019-11-04 13:00:00,84.67,84.69,84.6,84.68,40530.0,74.4011,74.4187,74.3396,74.4099,40530.0
2019-11-04 13:05:00,84.68,84.75,84.67,84.75,28326.0,74.4099,74.4714,74.4011,74.4714,28326.0
2019-11-04 13:10:00,84.75,84.94,84.75,84.91,42170.0,74.4714,74.6384,74.4714,74.612,42170.0
2019-11-04 13:15:00,84.91,84.93,84.85,84.86,45219.0,74.612,74.6296,74.5593,74.5681,45219.0
2019-11-04 13:20:00,84.87,84.91,84.83,84.86,53982.0,74.5769,74.612,74.5417,74.5681,53982.0
2019-11-04 13:25:00,84.86,84.93,84.83,84.92,40610.0,74.5681,74.6296,74.5417,74.6208,40610.0
2019-11-04 13:30:00,84.92,84.98,84.9,84.95,61866.0,74.6208,74.6736,74.6033,74.6472,61866.0
2019-11-04 13:35:00,84.95,85.04,84.9,85.04,134117.0,74.6472,74.7263,74.6033,74.7263,134117.0
2019-11-04 13:40:00,85.03,85.1,84.98,85.07,61045.0,74.7175,74.779,74.6736,74.7526,61045.0
2019-11-04 13:45:00,85.06,85.3,85.06,85.28,111829.0,74.7438,74.9547,74.7438,74.9372,111829.0
2019-11-04 13:50:00,85.27,85.31,85.22,85.3,50647.0,74.9284,74.9635,74.8844,74.9547,50647.0
2019-11-04 13:55:00,85.3,85.33,85.27,85.28,110193.0,74.9547,74.9811,74.9284,74.9372,110193.0
2019-11-04 14:00:00,85.28,85.28,85.09,85.1,53711.0,74.9372,74.9372,74.7702,74.779,53711.0
2019-11-04 14:05:00,85.1,85.1,84.99,85.03,37921.0,74.779,74.779,74.6823,74.7175,37921.0
2019-11-04 14:10:00,85.02,85.15,84.95,85.12,66426.0,74.7087,74.8229,74.6472,74.7966,66426.0
2019-11-04 14:15:00,85.12,85.24,85.08,85.24,31870.0,74.7966,74.902,74.7614,74.902,31870.0
2019-11-04 14:20:00,85.25,85.28,85.2,85.28,28236.0,74.9108,74.9372,74.8669,74.9372,28236.0
2019-11-04 14:25:00,85.28,85.32,85.26,85.28,42432.0,74.9372,74.9723,74.9196,74.9372,42432.0
2019-11-04 14:30:00,85.27,85.29,85.16,85.17,34551.0,74.9284,74.946,74.8317,74.8405,34551.0
2019-11-04 14:35:00,85.17,85.18,85.09,85.11,40122.0,74.8405,74.8493,74.7702,74.7878,40122.0
2019-11-04 14:40:00,85.1,85.12,85.01,85.05,56692.0,74.779,74.7966,74.6999,74.7351,56692.0
2019-11-04 14:45:00,85.05,85.11,85.04,85.11,30471.0,74.7351,74.7878,74.7263,74.7878,30471.0
2019-11-04 14:50:00,85.1,85.14,85.05,85.13,30690.0,74.779,74.8141,74.7351,74.8054,30690.0
2019-11-04 14:55:00,85.13,85.22,85.1,85.22,28594.0,74.8054,74.8844,74.779,74.8844,28594.0
2019-11-04 15:00:00,85.22,85.23,85.16,85.2,45684.0,74.8844,74.8932,74.8317,74.8669,45684.0
2019-11-04 15:05:00,85.2,85.22,85.17,85.19,50586.0,74.8669,74.8844,74.8405,74.8581,50586.0
2019-11-04 15:10:00,85.19,85.2,85.14,85.16,52529.0,74.8581,74.8669,74.8141,74.8317,52529.0
2019-11-04 15:15:00,85.16,85.18,85.09,85.1,42620.0,74.8317,74.8493,74.7702,74.779,42620.0
2019-11-04 15:20:00,85.11,85.16,85.08,85.16,74943.0,74.7878,74.8317,74.7614,74.8317,74943.0
2019-11-04 15:25:00,85.14,85.16,85.1,85.15,49922.0,74.8141,74.8317,74.779,74.8229,49922.0
2019-11-04 15:30:00,85.15,85.16,85.01,85.03,79903.0,74.8229,74.8317,74.6999,74.7175,79903.0
2019-11-04 15:35:00,85.03,85.06,84.99,85.04,52232.0,74.7175,74.7438,74.6823,74.7263,52232.0
2019-11-04 15:40:00,85.04,85.14,85.03,85.06,62326.0,74.7263,74.8141,74.7175,74.7438,62326.0
2019-11-04 15:45:00,85.06,85.17,85.05,85.14,82137.0,74.7438,74.8405,74.7351,74.8141,82137.0
2019-11-04 15:50:00,85.14,85.52,85.11,85.27,253338.0,74.8141,75.1481,74.7878,74.9284,253338.0
2019-11-04 15:55:00,85.27,85.27,85.07,85.12,393768.0,74.9284,74.9284,74.7526,74.7966,393768.0
2019-11-05 09:30:00,85.26,85.36,85.01,85.04,302956.0,74.9196,75.0075,74.6999,74.7263,302956.0
2019-11-05 09:35:00,85.06,85.2,84.91,85.04,132110.0,74.7438,74.8669,74.612,74.7263,132110.0
2019-11-05 09:40:00,85.04,85.1,84.86,84.93,95398.0,74.7263,74.779,74.5681,74.6296,95398.0
2019-11-05 09:45:00,84.93,84.97,84.75,84.93,85136.0,74.6296,74.6648,74.4714,74.6296,85136.0
2019-11-05 09:50:00,84.93,85.09,84.73,85.07,65761.0,74.6296,74.7702,74.4539,74.7526,65761.0
2019-11-05 09:55:00,85.07,85.19,84.98,85.19,62237.0,74.7526,74.8581,74.6736,74.8581,62237.0
2019-11-05 10:00:00,85.2,85.46,85.2,85.38,65204.0,74.8669,75.0953,74.8669,75.025,65204.0
2019-11-05 10:05:00,85.39,85.39,85.15,85.17,169276.0,75.0338,75.0338,74.8229,74.8405,169276.0
2019-11-05 10:10:00,85.16,85.19,85.03,85.17,46340.0,74.8317,74.8581,74.7175,74.8405,46340.0
2019-11-05 10:15:00,85.17,85.18,84.98,85.09,37667.0,74.8405,74.8493,74.6736,74.7702,37667.0
2019-11-05 10:20:00,85.08,85.18,85.05,85.13,32984.0,74.7614,74.8493,74.7351,74.8054,32984.0
2019-11-05 10:25:00,85.12,85.13,84.88,84.9,50769.0,74.7966,74.8054,74.5857,74.6033,50769.0
2019-11-05 10:30:00,84.91,85.06,84.89,85.01,31098.0,74.612,74.7438,74.5945,74.6999,31098.0
2019-11-05 10:35:00,85.02,85.09,85.0,85.05,37730.0,74.7087,74.7702,74.6911,74.7351,37730.0
2019-11-05 10:40:00,85.04,85.09,84.95,84.99,35515.0,74.7263,74.7702,74.6472,74.6823,35515.0
2019-11-05 10:45:00,84.99,85.03,84.89,85.01,45170.0,74.6823,74.7175,74.5945,74.6999,45170.0
2019-11-05 10:50:00,85.02,85.27,85.02,85.25,41238.0,74.7087,74.9284,74.7087,74.9108,41238.0
2019-11-05 10:55:00,85.28,85.37,85.24,85.34,53213.0,74.9372,75.0163,74.902,74.9899,53213.0
2019-11-05 11:00:00,85.35,85.43,85.31,85.42,42154.0,74.9987,75.069,74.9635,75.0602,42154.0
2019-11-05 11:05:00,85.43,85.53,85.41,85.48,56451.0,75.069,75.1568,75.0514,75.1129,56451.0
2019-11-05 11:10:00,85.48,85.62,85.47,85.59,46012.0,75.1129,75.2359,75.1041,75.2096,46012.0
2019-11-05 11:15:00,85.59,85.68,85.59,85.67,42214.0,75.2096,75.2887,75.2096,75.2799,42214.0
2019-11-05 11:20:00,85.67,85.68,85.47,85.51,56328.0,75.2799,75.2887,75.1041,75.1393,56328.0
2019-11-05 11:25:00,85.53,85.66,85.51,85.63,88784.0,75.1568,75.2711,75.1393,75.2447,88784.0
2019-11-05 11:30:00,85.62,85.65,85.59,85.63,32335.0,75.2359,75.2623,75.2096,75.2447,32335.0
2019-11-05 11:35:00,85.63,85.68,85.57,85.61,57077.0,75.2447,75.2887,75.192,75.2271,57077.0
2019-11-05 11:40:00,85.6,85.62,85.55,85.59,28132.0,75.2184,75.2359,75.1744,75.2096,28132.0
2019-11-05 11:45:00,85.58,85.59,85.45,85.46,48089.0,75.2008,75.2096,75.0865,75.0953,48089.0
2019-11-05 11:50:00,85.46,85.55,85.45,85.53,31063.0,75.0953,75.1744,75.0865,75.1568,31063.0
2019-11-05 11:55:00,85.51,85.57,85.5,85.55,50267.0,75.1393,75.192,75.1305,75.1744,50267.0
2019-11-05 12:00:00,85.54,85.63,85.52,85.56,41034.0,75.1656,75.2447,75.1481,75.1832,41034.0
2019-11-05 12:05:00,85.56,85.6,85.53,85.58,20247.0,75.1832,75.2184,75.1568,75.2008,20247.0
2019-11-05 12:10:00,85.58,85.58,85.4,85.4,42647.0,75.2008,75.2008,75.0426,75.0426,42647.0
2019-11-05 12:15:00,85.4,85.48,85.4,85.42,28029.0,75.0426,75.1129,75.0426,75.0602,28029.0
2019-11-05 12:20:00,85.43,85.47,85.36,85.39,59724.0,75.069,75.1041,75.0075,75.0338,59724.0
2019-11-05 12:25:00,85.38,85.41,85.33,85.4,26564.0,75.025,75.0514,74.9811,75.0426,26564.0
2019-11-05 12:30:00,85.39,85.39,85.3,85.38,34983.0,75.0338,75.0338,74.9547,75.025,34983.0
2019-11-05 12:35:00,85.39,85.44,85.35,85.44,36256.0,75.0338,75.0778,74.9987,75.0778,36256.0
2019-11-05 12:40:00,85.44,85.53,85.43,85.51,43852.0,75.0778,75.1568,75.069,75.1393,43852.0
2019-11-05 12:45:00,85.51,85.6,85.51,85.56,29717.0,75.1393,75.2184,75.1393,75.1832,29717.0
2019-11-05 12:50:00,85.56,85.56,85.48,85.49,29250.0,75.1832,75.1832,75.1129,75.1217,29250.0
2019-11-05 12:55:00,85.49,85.51,85.4,85.44,105009.0,75.1217,75.1393,75.0426,75.0778,105009.0
2019-11-05 13:00:00,85.43,85.49,85.4,85.42,83427.0,75.069,75.1217,75.0426,75.0602,83427.0
2019-11-05 13:05:00,85.42,85.45,85.41,85.44,31017.0,75.0602,75.0865,75.0514,75.0778,31017.0
2019-11-05 13:10:00,85.45,85.5,85.44,85.48,33270.0,75.0865,75.1305,75.0778,75.1129,33270.0
2019-11-05 13:15:00,85.47,85.51,85.46,85.49,36001.0,75.1041,75.1393,75.0953,75.1217,36001.0
2019-11-05 13:20:00,85.49,85.5,85.45,85.48,23901.0,75.1217,75.1305,75.0865,75.1129,23901.0
2019-11-05 13:25:00,85.49,85.5,85.44,85.47,41516.0,75.1217,75.1305,75.0778,75.1041,41516.0
2019-11-05 13:30:00,85.47,85.57,85.43,85.55,47640.0,75.1041,75.192,75.069,75.1744,47640.0
2019-11-05 13:35:00,85.56,85.56,85.45,85.5,140928.0,75.1832,75.1832,75.0865,75.1305,140928.0
2019-11-05 13:40:00,85.5,85.53,85.49,85.53,34681.0,75.1305,75.1568,75.1217,75.1568,34681.0
2019-11-05 13:45:00,85.53,85.59,85.52,85.59,28879.0,75.1568,75.2096,75.1481,75.2096,28879.0
2019-11-05 13:50:00,85.59,85.68,85.57,85.64,53969.0,75.2096,75.2887,75.192,75.2535,53969.0
2019-11-05 13:55:00,85.65,85.72,85.64,85.69,60725.0,75.2623,75.3238,75.2535,75.2974,60725.0
2019-11-05 14:00:00,85.69,85.71,85.67,85.69,45653.0,75.2974,75.315,75.2799,75.2974,45653.0
2019-11-05 14:05:00,85.7,85.74,85.68,85.69,62143.0,75.3062,75.3414,75.2887,75.2974,62143.0
2019-11-05 14:10:00,85.69,85.71,85.61,85.63,45245.0,75.2974,75.315,75.2271,75.2447,45245.0
2019-11-05 14:15:00,85.62,85.66,85.53,85.56,57848.0,75.2359,75.2711,75.1568,75.1832,57848.0
2019-11-05 14:20:00,85.56,85.6,85.53,85.58,33199.0,75.1832,75.2184,75.1568,75.2008,33199.0
2019-11-05 14:25:00,85.58,85.58,85.48,85.51,36910.0,75.2008,75.2008,75.1129,75.1393,36910.0
2019-11-05 14:30:00,85.51,85.63,85.51,85.61,43236.0,75.1393,75.2447,75.1393,75.2271,43236.0
2019-11-05 14:35:00,85.61,85.62,85.51,85.56,56634.0,75.2271,75.2359,75.1393,75.1832,56634.0
2019-11-05 14:40:00,85.53,85.63,85.5,85.62,30357.0,75.1568,75.2447,75.1305,75.2359,30357.0
2019-11-05 14:45:00,85.63,85.68,85.62,85.67,43780.0,75.2447,75.2887,75.2359,75.2799,43780.0
2019-11-05 14:50:00,85.67,85.68,85.57,85.6,41331.0,75.2799,75.2887,75.192,75.2184,41331.0
2019-11-05 14:55:00,85.6,85.67,85.59,85.61,33487.0,75.2184,75.2799,75.2096,75.2271,33487.0
2019-11-05 15:00:00,85.61,85.61,85.5,85.53,42467.0,75.2271,75.2271,75.1305,75.1568,42467.0
2019-11-05 15:05:00,85.53,85.53,85.36,85.42,77643.0,75.1568,75.1568,75.0075,75.0602,77643.0
2019-11-05 15:10:00,85.42,85.51,85.42,85.47,44834.0,75.0602,75.1393,75.0602,75.1041,44834.0
2019-11-05 15:15:00,85.47,85.51,85.44,85.48,46311.0,75.1041,75.1393,75.0778,75.1129,46311.0
2019-11-05 15:20:00,85.49,85.5,85.45,85.5,54562.0,75.1217,75.1305,75.0865,75.1305,54562.0
2019-11-05 15:25:00,85.5,85.52,85.41,85.42,55772.0,75.1305,75.1481,75.0514,75.0602,55772.0
2019-11-05 15:30:00,85.42,85.52,85.42,85.48,87490.0,75.0602,75.1481,75.0602,75.1129,87490.0
2019-11-05 15:35:00,85.48,85.62,85.47,85.62,84225.0,75.1129,75.2359,75.1041,75.2359,84225.0
2019-11-05 15:40:00,85.62,85.66,85.59,85.59,74529.0,75.2359,75.2711,75.2096,75.2096,74529.0
2019-11-05 15:45:00,85.59,85.63,85.54,85.58,86257.0,75.2096,75.2447,75.1656,75.2008,86257.0
2019-11-05 15:50:00,85.57,85.6,85.53,85.55,154049.0,75.192,75.2184,75.1568,75.1744,154049.0
2019-11-05 15:55:00,85.55,85.58,85.41,85.45,311922.0,75.1744,75.2008,75.0514,75.0865,311922.0
2019-11-06 09:30:00,85.34,85.6,85.07,85.52,286149.0,74.9899,75.2184,74.7526,75.1481,286149.0
2019-11-06 09:35:00,85.53,85.61,85.16,85.29,106923.0,75.1568,75.2271,74.8317,74.946,106923.0
2019-11-06 09:40:00,85.33,85.37,85.12,85.23,80459.0,74.9811,75.0163,74.7966,74.8932,80459.0
2019-11-06 09:45:00,85.26,85.45,85.23,85.29,53936.0,74.9196,75.0865,74.8932,74.946,53936.0
2019-11-06 09:50:00,85.28,85.33,85.18,85.3,39724.0,74.9372,74.9811,74.8493,74.9547,39724.0
2019-11-06 09:55:00,85.26,85.27,85.06,85.06,109163.0,74.9196,74.9284,74.7438,74.7438,109163.0
2019-11-06 10:00:00,85.06,85.29,85.05,85.23,45735.0,74.7438,74.946,74.7351,74.8932,45735.0
2019-11-06 10:05:00,85.22,85.29,85.08,85.1,99463.0,74.8844,74.946,74.7614,74.779,99463.0
2019-11-06 10:10:00,85.12,85.2,84.96,85.06,133379.0,74.7966,74.8669,74.656,74.7438,133379.0
2019-11-06 10:15:00,85.06,85.07,84.97,85.07,76902.0,74.7438,74.7526,74.6648,74.7526,76902.0
2019-11-06 10:20:00,85.07,85.17,85.0,85.11,39055.0,74.7526,74.8405,74.6911,74.7878,39055.0
2019-11-06 10:25:00,85.12,85.18,84.91,84.95,45383.0,74.7966,74.8493,74.612,74.6472,45383.0
2019-11-06 10:30:00,84.93,84.95,84.54,84.62,79661.0,74.6296,74.6472,74.2869,74.3572,79661.0
2019-11-06 10:35:00,84.62,84.76,84.6,84.74,84994.0,74.3572,74.4802,74.3396,74.4627,84994.0
2019-11-06 10:40:00,84.75,84.84,84.71,84.77,34859.0,74.4714,74.5505,74.4363,74.489,34859.0
2019-11-06 10:45:00,84.78,84.78,84.68,84.7,42914.0,74.4978,74.4978,74.4099,74.4275,42914.0
2019-11-06 10:50:00,84.71,84.73,84.62,84.69,35000.0,74.4363,74.4539,74.3572,74.4187,35000.0
2019-11-06 10:55:00,84.69,84.78,84.64,84.75,65384.0,74.4187,74.4978,74.3748,74.4714,65384.0
2019-11-06 11:00:00,84.75,84.95,84.75,84.92,50150.0,74.4714,74.6472,74.4714,74.6208,50150.0
2019-11-06 11:05:00,84.93,84.99,84.92,84.96,32130.0,74.6296,74.6823,74.6208,74.656,32130.0
2019-11-06 11:10:00,84.95,84.97,84.84,84.86,41599.0,74.6472,74.6648,74.5505,74.5681,41599.0
2019-11-06 11:15:00,84.88,84.96,84.86,84.94,36008.0,74.5857,74.656,74.5681,74.6384,36008.0
2019-11-06 11:20:00,84.95,85.05,84.88,85.05,92580.0,74.6472,74.7351,74.5857,74.7351,92580.0
2019-11-06 11:25:00,85.05,85.11,85.02,85.05,48785.0,74.7351,74.7878,74.7087,74.7351,48785.0
2019-11-06 11:30:00,85.05,85.31,85.05,85.29,97857.0,74.7351,74.9635,74.7351,74.946,97857.0
2019-11-06 11:35:00,85.29,85.34,85.2,85.24,45792.0,74.946,74.9899,74.8669,74.902,45792.0
2019-11-06 11:40:00,85.24,85.36,84.93,84.94,102743.0,74.902,75.0075,74.6296,74.6384,102743.0
2019-11-06 11:45:00,84.96,85.18,84.83,84.96,93072.0,74.656,74.8493,74.5417,74.656,93072.0
2019-11-06 11:50:00,84.97,84.98,84.82,84.84,58620.0,74.6648,74.6736,74.533,74.5505,58620.0
2019-11-06 11:55:00,84.84,84.96,84.84,84.91,39776.0,74.5505,74.656,74.5505,74.612,39776.0
2019-11-06 12:00:00,84.92,85.14,84.91,85.07,49343.0,74.6208,74.8141,74.612,74.7526,49343.0
2019-11-06 12:05:00,85.09,85.09,84.97,84.98,25511.0,74.7702,74.7702,74.6648,74.6736,25511.0
2019-11-06 12:10:00,84.99,84.99,84.9,84.93,22180.0,74.6823,74.6823,74.6033,74.6296,22180.0
2019-11-06 12:15:00,84.93,84.96,84.86,84.9,26185.0,74.6296,74.656,74.5681,74.6033,26185.0
2019-11-06 12:20:00,84.9,84.95,84.86,84.87,38916.0,74.6033,74.6472,74.5681,74.5769,38916.0
2019-11-06 12:25:00,84.88,84.92,84.82,84.89,23197.0,74.5857,74.6208,74.533,74.5945,23197.0
2019-11-06 12:30:00,84.9,84.91,84.75,84.77,80762.0,74.6033,74.612,74.4714,74.489,80762.0
2019-11-06 12:35:00,84.77,84.88,84.77,84.88,22403.0,74.489,74.5857,74.489,74.5857,22403.0
2019-11-06 12:40:00,84.88,84.89,84.76,84.76,25627.0,74.5857,74.5945,74.4802,74.4802,25627.0
2019-11-06 12:45:00,84.77,84.8,84.68,84.77,32764.0,74.489,74.5154,74.4099,74.489,32764.0
2019-11-06 12:50:00,84.78,84.87,84.76,84.81,30835.0,74.4978,74.5769,74.4802,74.5242,30835.0
2019-11-06 12:55:00,84.79,84.8,84.67,84.72,40032.0,74.5066,74.5154,74.4011,74.4451,40032.0
2019-11-06 13:00:00,84.72,84.84,84.72,84.84,70982.0,74.4451,74.5505,74.4451,74.5505,70982.0
2019-11-06 13:05:00,84.83,84.91,84.8,84.89,45989.0,74.5417,74.612,74.5154,74.5945,45989.0
2019-11-06 13:10:00,84.89,84.97,84.89,84.9,37864.0,74.5945,74.6648,74.5945,74.6033,37864.0
2019-11-06 13:15:00,84.89,84.99,84.87,84.98,23906.0,74.5945,74.6823,74.5769,74.6736,23906.0
2019-11-06 13:20:00,84.97,85.0,84.9,84.91,32379.0,74.6648,74.6911,74.6033,74.612,32379.0
2019-11-06 13:25:00,84.9,84.93,84.87,84.92,30561.0,74.6033,74.6296,74.5769,74.6208,30561.0
2019-11-06 13:30:00,84.93,84.94,84.84,84.87,21966.0,74.6296,74.6384,74.5505,74.5769,21966.0
2019-11-06 13:35:00,84.86,84.92,84.83,84.92,19475.0,74.5681,74.6208,74.5417,74.6208,19475.0
2019-11-06 13:40:00,84.91,84.99,84.91,84.98,23447.0,74.612,74.6823,74.612,74.6736,23447.0
2019-11-06 13:45:00,85.0,85.09,84.99,85.08,35174.0,74.6911,74.7702,74.6823,74.7614,35174.0
2019-11-06 13:50:00,85.08,85.13,85.07,85.09,38259.0,74.7614,74.8054,74.7526,74.7702,38259.0
2019-11-06 13:55:00,85.09,85.1,84.88,84.93,114247.0,74.7702,74.779,74.5857,74.6296,114247.0
2019-11-06 14:00:00,84.93,84.98,84.93,84.97,32445.0,74.6296,74.6736,74.6296,74.6648,32445.0
2019-11-06 14:05:00,84.97,85.02,84.96,84.97,31052.0,74.6648,74.7087,74.656,74.6648,31052.0
2019-11-06 14:10:00,84.97,84.99,84.81,84.84,63486.0,74.6648,74.6823,74.5242,74.5505,63486.0
2019-11-06 14:15:00,84.84,84.86,84.76,84.79,29415.0,74.5505,74.5681,74.4802,74.5066,29415.0
2019-11-06 14:20:00,84.79,84.8,84.68,84.71,67541.0,74.5066,74.5154,74.4099,74.4363,67541.0
2019-11-06 14:25:00,84.72,84.76,84.69,84.7,37985.0,74.4451,74.4802,74.4187,74.4275,37985.0
2019-11-06 14:30:00,84.7,84.95,84.7,84.92,143103.0,74.4275,74.6472,74.4275,74.6208,143103.0
2019-11-06 14:35:00,84.92,84.94,84.84,84.85,39738.0,74.6208,74.6384,74.5505,74.5593,39738.0
2019-11-06 14:40:00,84.84,84.86,84.75,84.77,91913.0,74.5505,74.5681,74.4714,74.489,91913.0
2019-11-06 14:45:00,84.77,84.8,84.74,84.75,42276.0,74.489,74.5154,74.4627,74.4714,42276.0
2019-11-06 14:50:00,84.75,84.8,84.72,84.74,47673.0,74.4714,74.5154,74.4451,74.4627,47673.0
2019-11-06 14:55:00,84.74,84.77,84.74,84.76,42750.0,74.4627,74.489,74.4627,74.4802,42750.0
2019-11-06 15:00:00,84.75,84.75,84.55,84.55,77124.0,74.4714,74.4714,74.2957,74.2957,77124.0
2019-11-06 15:05:00,84.56,84.58,84.52,84.52,97343.0,74.3045,74.3221,74.2693,74.2693,97343.0
2019-11-06 15:10:00,84.52,84.57,84.47,84.49,122256.0,74.2693,74.3133,74.2254,74.243,122256.0
2019-11-06 15:15:00,84.49,84.56,84.48,84.52,60056.0,74.243,74.3045,74.2342,74.2693,60056.0
2019-11-06 15:20:00,84.51,84.52,84.47,84.48,64289.0,74.2606,74.2693,74.2254,74.2342,64289.0
2019-11-06 15:25:00,84.48,84.52,84.46,84.51,67320.0,74.2342,74.2693,74.2166,74.2606,67320.0
2019-11-06 15:30:00,84.52,84.53,84.46,84.48,80154.0,74.2693,74.2781,74.2166,74.2342,80154.0
2019-11-06 15:35:00,84.49,84.58,84.48,84.55,73109.0,74.243,74.3221,74.2342,74.2957,73109.0
2019-11-06 15:40:00,84.55,84.55,84.44,84.45,119393.0,74.2957,74.2957,74.199,74.2078,119393.0
2019-11-06 15:45:00,84.45,84.53,84.42,84.49,108186.0,74.2078,74.2781,74.1815,74.243,108186.0
2019-11-06 15:50:00,84.5,84.5,84.22,84.34,244607.0,74.2518,74.2518,74.0057,74.1112,244607.0
2019-11-06 15:55:00,84.34,84.67,84.34,84.63,593938.0,74.1112,74.4011,74.1112,74.366,593938.0
2019-11-07 09:30:00,89.83,90.33,88.5,89.92,2923290.0,78.9353,79.3747,77.7666,79.0144,2923290.0
2019-11-07 09:35:00,89.86,91.05,89.77,90.77,1416186.0,78.9617,80.0074,78.8826,79.7613,1416186.0
2019-11-07 09:40:00,90.77,90.84,90.35,90.7,815516.0,79.7613,79.8228,79.3923,79.6998,815516.0
2019-11-07 09:45:00,90.73,91.18,90.43,91.0,960381.0,79.7262,80.1216,79.4626,79.9634,960381.0
2019-11-07 09:50:00,90.99,91.37,90.96,91.24,2006908.0,79.9547,80.2886,79.9283,80.1743,2006908.0
2019-11-07 09:55:00,91.24,91.55,90.65,91.4,802982.0,80.1743,80.4467,79.6559,80.3149,802982.0
2019-11-07 10:00:00,91.4,92.05,91.4,92.01,860525.0,80.3149,80.8861,80.3149,80.8509,860525.0
2019-11-07 10:05:00,92.01,92.15,91.6,91.87,554731.0,80.8509,80.974,80.4907,80.7279,554731.0
2019-11-07 10:10:00,91.87,92.16,91.87,91.97,371694.0,80.7279,80.9828,80.7279,80.8158,371694.0
2019-11-07 10:15:00,91.97,92.4,91.96,92.32,634117.0,80.8158,81.1936,80.807,81.1234,634117.0
2019-11-07 10:20:00,92.33,92.5,92.02,92.03,359605.0,81.1321,81.2815,80.8597,80.8685,359605.0
2019-11-07 10:25:00,92.03,92.35,92.03,92.28,329170.0,80.8685,81.1497,80.8685,81.0882,329170.0
2019-11-07 10:30:00,92.28,92.35,91.73,91.77,409219.0,81.0882,81.1497,80.6049,80.6401,409219.0
2019-11-07 10:35:00,91.77,92.07,91.63,91.74,278606.0,80.6401,80.9037,80.517,80.6137,278606.0
2019-11-07 10:40:00,91.74,91.84,91.52,91.59,295520.0,80.6137,80.7016,80.4204,80.4819,295520.0
2019-11-07 10:45:00,91.57,92.1,91.56,92.09,262701.0,80.4643,80.93,80.4555,80.9212,262701.0
2019-11-07 10:50:00,92.09,92.21,92.02,92.04,272940.0,80.9212,81.0267,80.8597,80.8773,272940.0
2019-11-07 10:55:00,92.05,92.16,91.81,91.95,223528.0,80.8861,80.9828,80.6752,80.7982,223528.0
2019-11-07 11:00:00,91.95,92.0,91.75,91.77,179442.0,80.7982,80.8422,80.6225,80.6401,179442.0
2019-11-07 11:05:00,91.77,92.01,91.72,91.8,173948.0,80.6401,80.8509,80.5961,80.6664,173948.0
2019-11-07 11:10:00,91.81,92.02,91.61,91.97,142739.0,80.6752,80.8597,80.4995,80.8158,142739.0
2019-11-07 11:15:00,91.97,92.05,91.87,91.88,146467.0,80.8158,80.8861,80.7279,80.7367,146467.0
2019-11-07 11:20:00,91.89,91.89,91.43,91.69,196579.0,80.7455,80.7455,80.3413,80.5698,196579.0
2019-11-07 11:25:00,91.69,91.7,91.5,91.51,168532.0,80.5698,80.5785,80.4028,80.4116,168532.0
2019-11-07 11:30:00,91.52,91.73,91.26,91.43,217472.0,80.4204,80.6049,80.1919,80.3413,217472.0
2019-11-07 11:35:00,91.46,91.5,91.31,91.39,187826.0,80.3677,80.4028,80.2358,80.3061,187826.0
2019-11-07 11:40:00,91.39,91.4,91.09,91.29,174586.0,80.3061,80.3149,80.0425,80.2183,174586.0
2019-11-07 11:45:00,91.3,91.37,91.11,91.19,146978.0,80.2271,80.2886,80.0601,80.1304,146978.0
2019-11-07 11:50:00,91.18,91.3,91.05,91.3,206775.0,80.1216,80.2271,80.0074,80.2271,206775.0
2019-11-07 11:55:00,91.3,91.49,91.29,91.33,241821.0,80.2271,80.394,80.2183,80.2534,241821.0
2019-11-07 12:00:00,91.33,91.43,91.2,91.31,524996.0,80.2534,80.3413,80.1392,80.2358,524996.0
2019-11-07 12:05:00,91.29,91.46,91.24,91.45,134368.0,80.2183,80.3677,80.1743,80.3589,134368.0
2019-11-07 12:10:00,91.45,91.46,91.3,91.32,113849.0,80.3589,80.3677,80.2271,80.2446,113849.0
2019-11-07 12:15:00,91.33,91.33,91.16,91.23,167430.0,80.2534,80.2534,80.104,80.1655,167430.0
2019-11-07 12:20:00,91.22,91.24,91.04,91.06,121948.0,80.1568,80.1743,79.9986,80.0162,121948.0
2019-11-07 12:25:00,91.06,91.25,91.06,91.2,100058.0,80.0162,80.1831,80.0162,80.1392,100058.0
2019-11-07 12:30:00,91.2,91.23,91.04,91.05,120293.0,80.1392,80.1655,79.9986,80.0074,120293.0
2019-11-07 12:35:00,91.04,91.12,90.95,91.04,126065.0,79.9986,80.0689,79.9195,79.9986,126065.0
2019-11-07 12:40:00,91.05,91.05,90.83,90.97,136068.0,80.0074,80.0074,79.8141,79.9371,136068.0
2019-11-07 12:45:00,90.96,91.08,90.88,90.92,152880.0,79.9283,80.0337,79.858,79.8931,152880.0
2019-11-07 12:50:00,90.91,91.01,90.9,91.0,117141.0,79.8844,79.9722,79.8756,79.9634,117141.0
2019-11-07 12:55:00,91.0,91.25,90.97,91.13,148728.0,79.9634,80.1831,79.9371,80.0777,148728.0
2019-11-07 13:00:00,91.13,91.2,90.98,90.99,118076.0,80.0777,80.1392,79.9459,79.9547,118076.0
2019-11-07 13:05:00,90.97,91.06,90.9,90.97,89463.0,79.9371,80.0162,79.8756,79.9371,89463.0
2019-11-07 13:10:00,90.96,91.18,90.96,91.16,113791.0,79.9283,80.1216,79.9283,80.104,113791.0
2019-11-07 13:15:00,91.15,91.2,91.12,91.15,77514.0,80.0952,80.1392,80.0689,80.0952,77514.0
2019-11-07 13:20:00,91.16,91.16,91.01,91.03,102464.0,80.104,80.104,79.9722,79.9898,102464.0
2019-11-07 13:25:00,91.03,91.11,90.95,91.06,97548.0,79.9898,80.0601,79.9195,80.0162,97548.0
2019-11-07 13:30:00,91.07,91.08,90.59,90.71,221753.0,80.025,80.0337,79.6032,79.7086,221753.0
2019-11-07 13:35:00,90.71,90.74,90.33,90.59,184470.0,79.7086,79.735,79.3747,79.6032,184470.0
2019-11-07 13:40:00,90.59,90.6,90.18,90.21,162225.0,79.6032,79.612,79.2429,79.2693,162225.0
2019-11-07 13:45:00,90.19,90.27,90.12,90.16,219804.0,79.2517,79.322,79.1902,79.2253,219804.0
2019-11-07 13:50:00,90.14,90.15,89.86,89.98,265230.0,79.2077,79.2165,78.9617,79.0671,265230.0
2019-11-07 13:55:00,89.98,90.03,89.84,89.97,133573.0,79.0671,79.1111,78.9441,79.0584,133573.0
2019-11-07 14:00:00,89.98,90.01,89.9,90.0,190120.0,79.0671,79.0935,78.9969,79.0847,190120.0
2019-11-07 14:05:00,90.01,90.03,89.86,89.94,249013.0,79.0935,79.1111,78.9617,79.032,249013.0
2019-11-07 14:10:00,89.94,90.43,89.89,90.28,181061.0,79.032,79.4626,78.9881,79.3308,181061.0
2019-11-07 14:15:00,90.26,90.44,90.15,90.36,106084.0,79.3132,79.4714,79.2165,79.4011,106084.0
2019-11-07 14:20:00,90.38,90.38,90.15,90.18,92863.0,79.4186,79.4186,79.2165,79.2429,92863.0
2019-11-07 14:25:00,90.18,90.25,90.08,90.23,110741.0,79.2429,79.3044,79.155,79.2868,110741.0
2019-11-07 14:30:00,90.23,90.25,89.97,89.99,168752.0,79.2868,79.3044,79.0584,79.0759,168752.0
2019-11-07 14:35:00,90.0,90.01,89.86,89.99,119042.0,79.0847,79.0935,78.9617,79.0759,119042.0
2019-11-07 14:40:00,90.0,90.01,88.32,89.44,227704.0,79.0847,79.0935,77.6085,78.5926,227704.0
2019-11-07 14:45:00,89.42,89.65,89.25,89.43,176869.0,78.5751,78.7772,78.4257,78.5839,176869.0
2019-11-07 14:50:00,89.45,89.61,89.27,89.43,191222.0,78.6014,78.742,78.4433,78.5839,191222.0
2019-11-07 14:55:00,89.44,89.76,89.42,89.66,180302.0,78.5926,78.8738,78.5751,78.786,180302.0
2019-11-07 15:00:00,89.66,90.12,89.62,90.12,439962.0,78.786,79.1902,78.7508,79.1902,439962.0
2019-11-07 15:05:00,90.14,90.2,89.86,89.93,207865.0,79.2077,79.2605,78.9617,79.0232,207865.0
2019-11-07 15:10:00,89.95,90.03,89.91,89.96,176282.0,79.0408,79.1111,79.0056,79.0496,176282.0
2019-11-07 15:15:00,89.95,90.02,89.72,89.84,156557.0,79.0408,79.1023,78.8387,78.9441,156557.0
2019-11-07 15:20:00,89.84,89.86,89.64,89.68,92338.0,78.9441,78.9617,78.7684,78.8035,92338.0
2019-11-07 15:25:00,89.68,89.79,89.6,89.75,128112.0,78.8035,78.9002,78.7332,78.865,128112.0
2019-11-07 15:30:00,89.74,89.82,89.73,89.74,177618.0,78.8563,78.9266,78.8475,78.8563,177618.0
2019-11-07 15:35:00,89.73,89.74,89.45,89.53,149938.0,78.8475,78.8563,78.6014,78.6717,149938.0
2019-11-07 15:40:00,89.54,89.73,89.51,89.63,130655.0,78.6805,78.8475,78.6541,78.7596,130655.0
2019-11-07 15:45:00,89.63,89.96,89.63,89.89,155277.0,78.7596,79.0496,78.7596,78.9881,155277.0
2019-11-07 15:50:00,89.89,89.97,89.75,89.79,193916.0,78.9881,79.0584,78.865,78.9002,193916.0
2019-11-07 15:55:00,89.79,89.98,89.72,89.97,414352.0,78.9002,79.0671,78.8387,79.0584,414352.0
2019-11-08 09:30:00,89.84,90.26,89.6,90.19,389056.0,78.9441,79.3132,78.7332,79.2517,389056.0
2019-11-08 09:35:00,90.2,90.56,90.03,90.19,169709.0,79.2605,79.5768,79.1111,79.2517,169709.0
2019-11-08 09:40:00,90.15,90.61,90.15,90.53,171346.0,79.2165,79.6207,79.2165,79.5504,171346.0
2019-11-08 09:45:00,90.52,90.98,90.49,90.89,315692.0,79.5417,79.9459,79.5153,79.8668,315692.0
2019-11-08 09:50:00,90.89,91.35,90.89,91.34,307372.0,79.8668,80.271,79.8668,80.2622,307372.0
2019-11-08 09:55:00,91.32,91.46,90.76,90.85,233318.0,80.2446,80.3677,79.7525,79.8316,233318.0
2019-11-08 10:00:00,90.87,90.99,90.37,90.64,162882.0,79.8492,79.9547,79.4098,79.6471,162882.0
2019-11-08 10:05:00,90.64,90.74,90.23,90.55,117226.0,79.6471,79.735,79.2868,79.568,117226.0
2019-11-08 10:10:00,90.55,90.61,90.36,90.43,83259.0,79.568,79.6207,79.4011,79.4626,83259.0
2019-11-08 10:15:00,90.44,90.53,90.24,90.4,108600.0,79.4714,79.5504,79.2956,79.4362,108600.0
2019-11-08 10:20:00,90.41,90.54,90.28,90.5,71027.0,79.445,79.5592,79.3308,79.5241,71027.0
2019-11-08 10:25:00,90.5,90.61,90.31,90.43,114312.0,79.5241,79.6207,79.3571,79.4626,114312.0
2019-11-08 10:30:00,90.43,90.77,90.38,90.75,133224.0,79.4626,79.7613,79.4186,79.7438,133224.0
2019-11-08 10:35:00,90.75,90.86,90.65,90.8,113639.0,79.7438,79.8404,79.6559,79.7877,113639.0
2019-11-08 10:40:00,90.8,91.23,90.79,91.2,234354.0,79.7877,80.1655,79.7789,80.1392,234354.0
2019-11-08 10:45:00,91.23,91.24,90.94,90.98,299312.0,80.1655,80.1743,79.9107,79.9459,299312.0
2019-11-08 10:50:00,90.96,90.97,90.77,90.8,260209.0,79.9283,79.9371,79.7613,79.7877,260209.0
2019-11-08 10:55:00,90.8,90.91,90.7,90.77,146158.0,79.7877,79.8844,79.6998,79.7613,146158.0
2019-11-08 11:00:00,90.77,91.27,90.72,91.21,236054.0,79.7613,80.2007,79.7174,80.148,236054.0
2019-11-08 11:05:00,91.18,91.24,91.03,91.06,117012.0,80.1216,80.1743,79.9898,80.0162,117012.0
2019-11-08 11:10:00,91.07,91.17,91.03,91.1,89639.0,80.025,80.1128,79.9898,80.0513,89639.0
2019-11-08 11:15:00,91.1,91.27,91.04,91.25,204921.0,80.0513,80.2007,79.9986,80.1831,204921.0
2019-11-08 11:20:00,91.25,91.27,91.17,91.23,123467.0,80.1831,80.2007,80.1128,80.1655,123467.0
2019-11-08 11:25:00,91.23,91.34,91.17,91.24,145872.0,80.1655,80.2622,80.1128,80.1743,145872.0
2019-11-08 11:30:00,91.25,91.47,91.15,91.46,176723.0,80.1831,80.3764,80.0952,80.3677,176723.0
2019-11-08 11:35:00,91.46,91.62,91.42,91.58,115205.0,80.3677,80.5082,80.3325,80.4731,115205.0
2019-11-08 11:40:00,91.58,91.84,91.58,91.79,155506.0,80.4731,80.7016,80.4731,80.6576,155506.0
2019-11-08 11:45:00,91.78,91.95,91.74,91.86,168071.0,80.6488,80.7982,80.6137,80.7191,168071.0
2019-11-08 11:50:00,91.86,91.98,91.7,91.88,142592.0,80.7191,80.8246,80.5785,80.7367,142592.0
2019-11-08 11:55:00,91.88,91.96,91.84,91.96,90427.0,80.7367,80.807,80.7016,80.807,90427.0
2019-11-08 12:00:00,91.94,92.25,91.91,92.18,338309.0,80.7894,81.0618,80.7631,81.0003,338309.0
2019-11-08 12:05:00,92.19,92.36,92.09,92.3,171022.0,81.0091,81.1585,80.9212,81.1058,171022.0
2019-11-08 12:10:00,92.31,92.36,92.06,92.19,145480.0,81.1146,81.1585,80.8949,81.0091,145480.0
2019-11-08 12:15:00,92.2,92.21,91.96,92.01,114555.0,81.0179,81.0267,80.807,80.8509,114555.0
2019-11-08 12:20:00,92.0,92.13,91.98,92.05,88976.0,80.8422,80.9564,80.8246,80.8861,88976.0
2019-11-08 12:25:00,92.05,92.17,92.02,92.14,80575.0,80.8861,80.9915,80.8597,80.9652,80575.0
2019-11-08 12:30:00,92.13,92.14,92.02,92.07,60869.0,80.9564,80.9652,80.8597,80.9037,60869.0
2019-11-08 12:35:00,92.07,92.14,92.06,92.12,45481.0,80.9037,80.9652,80.8949,80.9476,45481.0
2019-11-08 12:40:00,92.12,92.36,92.1,92.25,130339.0,80.9476,81.1585,80.93,81.0618,130339.0
2019-11-08 12:45:00,92.26,92.36,92.25,92.32,50343.0,81.0706,81.1585,81.0618,81.1234,50343.0
2019-11-08 12:50:00,92.31,92.33,92.16,92.17,91171.0,81.1146,81.1321,80.9828,80.9915,91171.0
2019-11-08 12:55:00,92.17,92.2,91.99,92.1,158990.0,80.9915,81.0179,80.8334,80.93,158990.0
2019-11-08 13:00:00,92.1,92.1,91.99,92.08,178306.0,80.93,80.93,80.8334,80.9125,178306.0
2019-11-08 13:05:00,92.08,92.19,92.06,92.19,52574.0,80.9125,81.0091,80.8949,81.0091,52574.0
2019-11-08 13:10:00,92.19,92.27,92.08,92.15,75577.0,81.0091,81.0794,80.9125,80.974,75577.0
2019-11-08 13:15:00,92.15,92.35,92.14,92.34,87279.0,80.974,81.1497,80.9652,81.1409,87279.0
2019-11-08 13:20:00,92.33,92.4,92.08,92.13,153702.0,81.1321,81.1936,80.9125,80.9564,153702.0
2019-11-08 13:25:00,92.11,92.25,92.11,92.23,149189.0,80.9388,81.0618,80.9388,81.0443,149189.0
2019-11-08 13:30:00,92.23,92.24,91.94,92.17,114503.0,81.0443,81.0531,80.7894,80.9915,114503.0
2019-11-08 13:35:00,92.16,92.18,91.98,91.98,71972.0,80.9828,81.0003,80.8246,80.8246,71972.0
2019-11-08 13:40:00,91.98,92.06,91.87,92.03,77476.0,80.8246,80.8949,80.7279,80.8685,77476.0
2019-11-08 13:45:00,92.04,92.04,91.97,92.02,50819.0,80.8773,80.8773,80.8158,80.8597,50819.0
2019-11-08 13:50:00,92.03,92.03,91.91,91.94,76161.0,80.8685,80.8685,80.7631,80.7894,76161.0
2019-11-08 13:55:00,91.94,91.98,91.92,91.94,74148.0,80.7894,80.8246,80.7719,80.7894,74148.0
2019-11-08 14:00:00,91.94,92.06,91.93,92.01,88030.0,80.7894,80.8949,80.7806,80.8509,88030.0
2019-11-08 14:05:00,92.01,92.11,91.99,92.1,88079.0,80.8509,80.9388,80.8334,80.93,88079.0
2019-11-08 14:10:00,92.09,92.16,92.06,92.13,77019.0,80.9212,80.9828,80.8949,80.9564,77019.0
2019-11-08 14:15:00,92.13,92.14,92.07,92.07,48145.0,80.9564,80.9652,80.9037,80.9037,48145.0
2019-11-08 14:20:00,92.07,92.12,92.06,92.09,51817.0,80.9037,80.9476,80.8949,80.9212,51817.0
2019-11-08 14:25:00,92.08,92.15,92.03,92.14,64303.0,80.9125,80.974,80.8685,80.9652,64303.0
2019-11-08 14:30:00,92.13,92.5,92.11,92.48,188587.0,80.9564,81.2815,80.9388,81.2639,188587.0
2019-11-08 14:35:00,92.48,92.69,92.48,92.66,297701.0,81.2639,81.4485,81.2639,81.4221,297701.0
2019-11-08 14:40:00,92.67,92.8,92.67,92.77,126854.0,81.4309,81.5451,81.4309,81.5188,126854.0
2019-11-08 14:45:00,92.78,92.78,92.68,92.69,90269.0,81.5276,81.5276,81.4397,81.4485,90269.0
2019-11-08 14:50:00,92.69,92.7,92.51,92.53,83208.0,81.4485,81.4573,81.2903,81.3079,83208.0
2019-11-08 14:55:00,92.54,92.74,92.52,92.66,127679.0,81.3167,81.4924,81.2991,81.4221,127679.0
2019-11-08 15:00:00,92.67,92.87,92.63,92.87,125646.0,81.4309,81.6066,81.3958,81.6066,125646.0
2019-11-08 15:05:00,92.87,92.99,92.86,92.98,158118.0,81.6066,81.7121,81.5979,81.7033,158118.0
2019-11-08 15:10:00,92.98,92.99,92.94,92.99,100533.0,81.7033,81.7121,81.6682,81.7121,100533.0
2019-11-08 15:15:00,92.98,93.4,92.98,93.38,348981.0,81.7033,82.0724,81.7033,82.0548,348981.0
2019-11-08 15:20:00,93.37,93.49,93.31,93.37,257381.0,82.046,82.1515,81.9933,82.046,257381.0
2019-11-08 15:25:00,93.38,93.43,93.29,93.39,247889.0,82.0548,82.0987,81.9757,82.0636,247889.0
2019-11-08 15:30:00,93.4,93.75,93.37,93.55,342220.0,82.0724,82.3799,82.046,82.2042,342220.0
2019-11-08 15:35:00,93.56,93.71,93.46,93.7,202010.0,82.213,82.3448,82.1251,82.336,202010.0
2019-11-08 15:40:00,93.7,93.9,93.69,93.86,270750.0,82.336,82.5117,82.3272,82.4766,270750.0
2019-11-08 15:45:00,93.85,94.06,93.81,94.04,572634.0,82.4678,82.6523,82.4326,82.6347,572634.0
2019-11-08 15:50:00,94.04,94.11,93.84,94.04,667486.0,82.6347,82.6963,82.459,82.6347,667486.0
2019-11-08 15:55:00,94.04,94.07,93.88,94.04,948604.0,82.6347,82.6611,82.4942,82.6347,948604.0
2019-11-11 09:30:00,92.0,92.12,91.05,91.3,782577.0,80.8422,80.9476,80.0074,80.2271,782577.0
2019-11-11 09:35:00,91.33,91.62,90.89,91.54,489554.0,80.2534,80.5082,79.8668,80.4379,489554.0
2019-11-11 09:40:00,91.55,91.79,91.29,91.42,360664.0,80.4467,80.6576,80.2183,80.3325,360664.0
2019-11-11 09:45:00,91.43,92.19,91.39,92.14,304286.0,80.3413,81.0091,80.3061,80.9652,304286.0
2019-11-11 09:50:00,92.11,92.33,91.77,91.84,218170.0,80.9388,81.1321,80.6401,80.7016,218170.0
2019-11-11 09:55:00,91.81,92.19,91.8,91.9,210283.0,80.6752,81.0091,80.6664,80.7543,210283.0
2019-11-11 10:00:00,91.9,91.96,91.12,91.24,234586.0,80.7543,80.807,80.0689,80.1743,234586.0
2019-11-11 10:05:00,91.25,91.64,91.18,91.57,174393.0,80.1831,80.5258,80.1216,80.4643,174393.0
2019-11-11 10:10:00,91.58,91.86,91.55,91.83,140823.0,80.4731,80.7191,80.4467,80.6928,140823.0
2019-11-11 10:15:00,91.83,91.87,91.42,91.46,168949.0,80.6928,80.7279,80.3325,80.3677,168949.0
2019-11-11 10:20:00,91.46,91.83,91.41,91.83,129461.0,80.3677,80.6928,80.3237,80.6928,129461.0
2019-11-11 10:25:00,91.83,92.12,91.82,92.07,121783.0,80.6928,80.9476,80.684,80.9037,121783.0
2019-11-11 10:30:00,92.07,92.14,91.69,91.7,111994.0,80.9037,80.9652,80.5698,80.5785,111994.0
2019-11-11 10:35:00,91.69,91.83,91.67,91.78,106742.0,80.5698,80.6928,80.5522,80.6488,106742.0
2019-11-11 10:40:00,91.78,91.94,91.77,91.86,128148.0,80.6488,80.7894,80.6401,80.7191,128148.0
2019-11-11 10:45:00,91.87,92.02,91.86,91.99,83187.0,80.7279,80.8597,80.7191,80.8334,83187.0
2019-11-11 10:50:00,91.99,92.21,91.99,92.19,170464.0,80.8334,81.0267,80.8334,81.0091,170464.0
2019-11-11 10:55:00,92.2,92.41,92.07,92.15,206424.0,81.0179,81.2024,80.9037,80.974,206424.0
2019-11-11 11:00:00,92.16,92.26,92.01,92.04,122225.0,80.9828,81.0706,80.8509,80.8773,122225.0
2019-11-11 11:05:00,92.04,92.22,92.01,92.18,108365.0,80.8773,81.0355,80.8509,81.0003,108365.0
2019-11-11 11:10:00,92.19,92.27,92.13,92.21,96003.0,81.0091,81.0794,80.9564,81.0267,96003.0
2019-11-11 11:15:00,92.21,92.3,92.2,92.26,91690.0,81.0267,81.1058,81.0179,81.0706,91690.0
2019-11-11 11:20:00,92.26,92.26,92.08,92.16,100639.0,81.0706,81.0706,80.9125,80.9828,100639.0
2019-11-11 11:25:00,92.17,92.18,91.81,91.91,106008.0,80.9915,81.0003,80.6752,80.7631,106008.0
2019-11-11 11:30:00,91.91,92.01,91.88,92.01,59612.0,80.7631,80.8509,80.7367,80.8509,59612.0
2019-11-11 11:35:00,92.01,92.2,92.01,92.16,58364.0,80.8509,81.0179,80.8509,80.9828,58364.0
2019-11-11 11:40:00,92.17,92.34,92.13,92.34,70491.0,80.9915,81.1409,80.9564,81.1409,70491.0
2019-11-11 11:45:00,92.34,92.39,92.26,92.37,70833.0,81.1409,81.1849,81.0706,81.1673,70833.0
2019-11-11 11:50:00,92.37,92.53,92.29,92.48,82812.0,81.1673,81.3079,81.097,81.2639,82812.0
2019-11-11 11:55:00,92.48,92.49,92.26,92.27,86334.0,81.2639,81.2727,81.0706,81.0794,86334.0
2019-11-11 12:00:00,92.25,92.3,92.14,92.14,54527.0,81.0618,81.1058,80.9652,80.9652,54527.0
2019-11-11 12:05:00,92.14,92.14,91.9,91.99,113804.0,80.9652,80.9652,80.7543,80.8334,113804.0
2019-11-11 12:10:00,92.0,92.08,91.93,91.97,62373.0,80.8422,80.9125,80.7806,80.8158,62373.0
2019-11-11 12:15:00,91.97,92.01,91.88,91.88,64110.0,80.8158,80.8509,80.7367,80.7367,64110.0
2019-11-11 12:20:00,91.88,91.93,91.67,91.69,75642.0,80.7367,80.7806,80.5522,80.5698,75642.0
2019-11-11 12:25:00,91.68,91.81,91.65,91.66,74995.0,80.561,80.6752,80.5346,80.5434,74995.0
2019-11-11 12:30:00,91.67,91.73,91.57,91.58,90163.0,80.5522,80.6049,80.4643,80.4731,90163.0
2019-11-11 12:35:00,91.58,91.58,91.28,91.35,142995.0,80.4731,80.4731,80.2095,80.271,142995.0
2019-11-11 12:40:00,91.36,91.59,91.34,91.56,99463.0,80.2798,80.4819,80.2622,80.4555,99463.0
2019-11-11 12:45:00,91.57,91.66,91.54,91.55,71378.0,80.4643,80.5434,80.4379,80.4467,71378.0
2019-11-11 12:50:00,91.56,91.64,91.49,91.64,68861.0,80.4555,80.5258,80.394,80.5258,68861.0
2019-11-11 12:55:00,91.64,91.69,91.58,91.61,38994.0,80.5258,80.5698,80.4731,80.4995,38994.0
2019-11-11 13:00:00,91.62,91.77,91.59,91.73,69041.0,80.5082,80.6401,80.4819,80.6049,69041.0
2019-11-11 13:05:00,91.73,91.8,91.69,91.77,45430.0,80.6049,80.6664,80.5698,80.6401,45430.0
2019-11-11 13:10:00,91.77,91.78,91.67,91.72,44863.0,80.6401,80.6488,80.5522,80.5961,44863.0
2019-11-11 13:15:00,91.71,91.77,91.71,91.74,39724.0,80.5873,80.6401,80.5873,80.6137,39724.0
2019-11-11 13:20:00,91.74,91.85,91.74,91.83,39816.0,80.6137,80.7104,80.6137,80.6928,39816.0
2019-11-11 13:25:00,91.84,91.97,91.81,91.92,69016.0,80.7016,80.8158,80.6752,80.7719,69016.0
2019-11-11 13:30:00,91.92,91.95,91.87,91.91,57829.0,80.7719,80.7982,80.7279,80.7631,57829.0
2019-11-11 13:35:00,91.91,91.98,91.87,91.88,52931.0,80.7631,80.8246,80.7279,80.7367,52931.0
2019-11-11 13:40:00,91.88,91.93,91.85,91.91,36667.0,80.7367,80.7806,80.7104,80.7631,36667.0
2019-11-11 13:45:00,91.9,91.96,91.88,91.94,32087.0,80.7543,80.807,80.7367,80.7894,32087.0
2019-11-11 13:50:00,91.94,91.95,91.87,91.89,43777.0,80.7894,80.7982,80.7279,80.7455,43777.0
2019-11-11 13:55:00,91.9,92.0,91.89,92.0,52570.0,80.7543,80.8422,80.7455,80.8422,52570.0
2019-11-11 14:00:00,91.99,92.0,91.93,91.97,33065.0,80.8334,80.8422,80.7806,80.8158,33065.0
2019-11-11 14:05:00,91.97,91.99,91.9,91.91,60155.0,80.8158,80.8334,80.7543,80.7631,60155.0
2019-11-11 14:10:00,91.91,91.93,91.76,91.78,76819.0,80.7631,80.7806,80.6313,80.6488,76819.0
2019-11-11 14:15:00,91.77,91.78,91.69,91.76,59459.0,80.6401,80.6488,80.5698,80.6313,59459.0
2019-11-11 14:20:00,91.76,91.81,91.74,91.81,51619.0,80.6313,80.6752,80.6137,80.6752,51619.0
2019-11-11 14:25:00,91.81,91.83,91.72,91.74,69654.0,80.6752,80.6928,80.5961,80.6137,69654.0
2019-11-11 14:30:00,91.73,91.82,91.73,91.8,43466.0,80.6049,80.684,80.6049,80.6664,43466.0
2019-11-11 14:35:00,91.8,91.83,91.75,91.76,43306.0,80.6664,80.6928,80.6225,80.6313,43306.0
2019-11-11 14:40:00,91.76,91.77,91.73,91.76,51321.0,80.6313,80.6401,80.6049,80.6313,51321.0
2019-11-11 14:45:00,91.76,91.85,91.74,91.85,51647.0,80.6313,80.7104,80.6137,80.7104,51647.0
2019-11-11 14:50:00,91.84,91.85,91.76,91.81,46536.0,80.7016,80.7104,80.6313,80.6752,46536.0
2019-11-11 14:55:00,91.81,91.87,91.79,91.86,48182.0,80.6752,80.7279,80.6576,80.7191,48182.0
2019-11-11 15:00:00,91.87,92.03,91.86,92.02,126245.0,80.7279,80.8685,80.7191,80.8597,126245.0
2019-11-11 15:05:00,92.02,92.07,91.99,92.06,72507.0,80.8597,80.9037,80.8334,80.8949,72507.0
2019-11-11 15:10:00,92.05,92.13,92.03,92.09,79918.0,80.8861,80.9564,80.8685,80.9212,79918.0
2019-11-11 15:15:00,92.09,92.18,92.06,92.1,101107.0,80.9212,81.0003,80.8949,80.93,101107.0
2019-11-11 15:20:00,92.1,92.19,92.06,92.17,99442.0,80.93,81.0091,80.8949,80.9915,99442.0
2019-11-11 15:25:00,92.16,92.22,92.11,92.12,78219.0,80.9828,81.0355,80.9388,80.9476,78219.0
2019-11-11 15:30:00,92.12,92.22,92.09,92.22,114621.0,80.9476,81.0355,80.9212,81.0355,114621.0
2019-11-11 15:35:00,92.23,92.31,92.18,92.31,130302.0,81.0443,81.1146,81.0003,81.1146,130302.0
2019-11-11 15:40:00,92.3,92.31,92.2,92.26,96220.0,81.1058,81.1146,81.0179,81.0706,96220.0
2019-11-11 15:45:00,92.26,92.27,92.06,92.08,146700.0,81.0706,81.0794,80.8949,80.9125,146700.0
2019-11-11 15:50:00,92.07,92.09,91.87,91.95,195137.0,80.9037,80.9212,80.7279,80.7982,195137.0
2019-11-11 15:55:00,91.95,91.95,91.75,91.84,311101.0,80.7982,80.7982,80.6225,80.7016,311101.0
2019-11-12 09:30:00,92.22,92.25,91.57,91.58,279265.0,81.0355,81.0618,80.4643,80.4731,279265.0
2019-11-12 09:35:00,91.58,91.91,91.32,91.89,140569.0,80.4731,80.7631,80.2446,80.7455,140569.0
2019-11-12 09:40:00,91.89,91.89,91.34,91.35,139720.0,80.7455,80.7455,80.2622,80.271,139720.0
2019-11-12 09:45:00,91.34,91.68,91.33,91.61,117324.0,80.2622,80.561,80.2534,80.4995,117324.0
2019-11-12 09:50:00,91.6,91.86,91.53,91.83,124891.0,80.4907,80.7191,80.4292,80.6928,124891.0
2019-11-12 09:55:00,91.83,91.83,91.65,91.66,153710.0,80.6928,80.6928,80.5346,80.5434,153710.0
2019-11-12 10:00:00,91.67,91.76,91.45,91.46,98742.0,80.5522,80.6313,80.3589,80.3677,98742.0
2019-11-12 10:05:00,91.45,91.56,91.43,91.52,78987.0,80.3589,80.4555,80.3413,80.4204,78987.0
2019-11-12 10:10:00,91.52,91.54,91.22,91.22,162280.0,80.4204,80.4379,80.1568,80.1568,162280.0
2019-11-12 10:15:00,91.24,91.39,91.18,91.2,110281.0,80.1743,80.3061,80.1216,80.1392,110281.0
2019-11-12 10:20:00,91.21,91.32,91.14,91.15,70013.0,80.148,80.2446,80.0865,80.0952,70013.0
2019-11-12 10:25:00,91.15,91.17,91.03,91.08,87236.0,80.0952,80.1128,79.9898,80.0337,87236.0
2019-11-12 10:30:00,91.09,91.09,90.89,90.96,113021.0,80.0425,80.0425,79.8668,79.9283,113021.0
2019-11-12 10:35:00,90.96,91.19,90.91,91.18,96449.0,79.9283,80.1304,79.8844,80.1216,96449.0
2019-11-12 10:40:00,91.17,91.29,91.08,91.11,80627.0,80.1128,80.2183,80.0337,80.0601,80627.0
2019-11-12 10:45:00,91.11,91.2,91.04,91.1,60900.0,80.0601,80.1392,79.9986,80.0513,60900.0
2019-11-12 10:50:00,91.09,91.14,91.02,91.1,72020.0,80.0425,80.0865,79.981,80.0513,72020.0
2019-11-12 10:55:00,91.1,91.12,91.01,91.04,54503.0,80.0513,80.0689,79.9722,79.9986,54503.0
2019-11-12 11:00:00,91.03,91.04,90.89,90.92,126093.0,79.9898,79.9986,79.8668,79.8931,126093.0
2019-11-12 11:05:00,90.92,91.12,90.88,91.11,119672.0,79.8931,80.0689,79.858,80.0601,119672.0
2019-11-12 11:10:00,91.13,91.38,91.12,91.36,75296.0,80.0777,80.2974,80.0689,80.2798,75296.0
2019-11-12 11:15:00,91.36,91.56,91.32,91.5,98242.0,80.2798,80.4555,80.2446,80.4028,98242.0
2019-11-12 11:20:00,91.49,91.53,91.36,91.49,72543.0,80.394,80.4292,80.2798,80.394,72543.0
2019-11-12 11:25:00,91.49,91.55,91.34,91.52,75191.0,80.394,80.4467,80.2622,80.4204,75191.0
2019-11-12 11:30:00,91.48,91.51,91.35,91.48,62005.0,80.3852,80.4116,80.271,80.3852,62005.0
2019-11-12 11:35:00,91.47,91.48,91.35,91.36,66631.0,80.3764,80.3852,80.271,80.2798,66631.0
2019-11-12 11:40:00,91.36,91.42,91.33,91.39,31771.0,80.2798,80.3325,80.2534,80.3061,31771.0
2019-11-12 11:45:00,91.38,91.4,91.13,91.15,54749.0,80.2974,80.3149,80.0777,80.0952,54749.0
2019-11-12 11:50:00,91.15,91.22,91.07,91.22,80147.0,80.0952,80.1568,80.025,80.1568,80147.0
2019-11-12 11:55:00,91.24,91.27,91.12,91.16,52234.0,80.1743,80.2007,80.0689,80.104,52234.0
2019-11-12 12:00:00,91.17,91.24,91.1,91.13,54526.0,80.1128,80.1743,80.0513,80.0777,54526.0
2019-11-12 12:05:00,91.13,91.32,91.11,91.26,49310.0,80.0777,80.2446,80.0601,80.1919,49310.0
2019-11-12 12:10:00,91.26,91.45,91.25,91.34,54838.0,80.1919,80.3589,80.1831,80.2622,54838.0
2019-11-12 12:15:00,91.34,91.35,91.14,91.18,42086.0,80.2622,80.271,80.0865,80.1216,42086.0
2019-11-12 12:20:00,91.2,91.23,91.14,91.16,38827.0,80.1392,80.1655,80.0865,80.104,38827.0
2019-11-12 12:25:00,91.16,91.25,91.13,91.23,41747.0,80.104,80.1831,80.0777,80.1655,41747.0
2019-11-12 12:30:00,91.21,91.38,91.21,91.33,46099.0,80.148,80.2974,80.148,80.2534,46099.0
2019-11-12 12:35:00,91.34,91.35,91.2,91.23,25342.0,80.2622,80.271,80.1392,80.1655,25342.0
2019-11-12 12:40:00,91.23,91.24,91.13,91.15,44458.0,80.1655,80.1743,80.0777,80.0952,44458.0
2019-11-12 12:45:00,91.15,91.19,91.13,91.16,59050.0,80.0952,80.1304,80.0777,80.104,59050.0
2019-11-12 12:50:00,91.17,91.2,91.08,91.15,47507.0,80.1128,80.1392,80.0337,80.0952,47507.0
2019-11-12 12:55:00,91.15,91.22,91.11,91.11,43572.0,80.0952,80.1568,80.0601,80.0601,43572.0
2019-11-12 13:00:00,91.12,91.35,91.11,91.29,126672.0,80.0689,80.271,80.0601,80.2183,126672.0
2019-11-12 13:05:00,91.28,91.28,91.17,91.18,35725.0,80.2095,80.2095,80.1128,80.1216,35725.0
2019-11-12 13:10:00,91.17,91.27,91.13,91.26,66009.0,80.1128,80.2007,80.0777,80.1919,66009.0
2019-11-12 13:15:00,91.25,91.27,91.18,91.2,32046.0,80.1831,80.2007,80.1216,80.1392,32046.0
2019-11-12 13:20:00,91.2,91.25,91.17,91.19,59964.0,80.1392,80.1831,80.1128,80.1304,59964.0
2019-11-12 13:25:00,91.19,91.29,91.14,91.26,53564.0,80.1304,80.2183,80.0865,80.1919,53564.0
2019-11-12 13:30:00,91.26,91.28,91.21,91.22,43119.0,80.1919,80.2095,80.148,80.1568,43119.0
2019-11-12 13:35:00,91.21,91.24,91.14,91.23,63863.0,80.148,80.1743,80.0865,80.1655,63863.0
2019-11-12 13:40:00,91.23,91.25,91.19,91.2,34159.0,80.1655,80.1831,80.1304,80.1392,34159.0
2019-11-12 13:45:00,91.2,91.23,91.18,91.22,31514.0,80.1392,80.1655,80.1216,80.1568,31514.0
2019-11-12 13:50:00,91.22,91.24,91.17,91.23,48778.0,80.1568,80.1743,80.1128,80.1655,48778.0
2019-11-12 13:55:00,91.23,91.25,91.19,91.2,37388.0,80.1655,80.1831,80.1304,80.1392,37388.0
2019-11-12 14:00:00,91.2,91.2,91.01,91.02,93413.0,80.1392,80.1392,79.9722,79.981,93413.0
2019-11-12 14:05:00,91.01,91.01,90.86,90.87,58411.0,79.9722,79.9722,79.8404,79.8492,58411.0
2019-11-12 14:10:00,90.87,90.96,90.85,90.92,140111.0,79.8492,79.9283,79.8316,79.8931,140111.0
2019-11-12 14:15:00,90.91,91.06,90.91,90.99,124224.0,79.8844,80.0162,79.8844,79.9547,124224.0
2019-11-12 14:20:00,90.98,91.04,90.93,91.03,97085.0,79.9459,79.9986,79.9019,79.9898,97085.0
2019-11-12 14:25:00,91.02,91.02,90.78,90.78,66701.0,79.981,79.981,79.7701,79.7701,66701.0
2019-11-12 14:30:00,90.78,90.89,90.77,90.85,52488.0,79.7701,79.8668,79.7613,79.8316,52488.0
2019-11-12 14:35:00,90.85,90.86,90.68,90.72,121104.0,79.8316,79.8404,79.6823,79.7174,121104.0
2019-11-12 14:40:00,90.72,90.73,90.61,90.62,69869.0,79.7174,79.7262,79.6207,79.6295,69869.0
2019-11-12 14:45:00,90.61,90.63,90.48,90.48,67190.0,79.6207,79.6383,79.5065,79.5065,67190.0
2019-11-12 14:50:00,90.48,90.48,90.19,90.2,122205.0,79.5065,79.5065,79.2517,79.2605,122205.0
2019-11-12 14:55:00,90.2,90.56,90.17,90.51,103319.0,79.2605,79.5768,79.2341,79.5329,103319.0
2019-11-12 15:00:00,90.51,90.56,90.48,90.51,53041.0,79.5329,79.5768,79.5065,79.5329,53041.0
2019-11-12 15:05:00,90.5,90.58,90.48,90.54,69875.0,79.5241,79.5944,79.5065,79.5592,69875.0
2019-11-12 15:10:00,90.53,90.55,90.45,90.48,67271.0,79.5504,79.568,79.4801,79.5065,67271.0
2019-11-12 15:15:00,90.47,90.53,90.46,90.52,86797.0,79.4977,79.5504,79.4889,79.5417,86797.0
2019-11-12 15:20:00,90.52,90.58,90.49,90.58,79044.0,79.5417,79.5944,79.5153,79.5944,79044.0
2019-11-12 15:25:00,90.58,90.67,90.57,90.66,71557.0,79.5944,79.6735,79.5856,79.6647,71557.0
2019-11-12 15:30:00,90.66,90.74,90.59,90.72,91014.0,79.6647,79.735,79.6032,79.7174,91014.0
2019-11-12 15:35:00,90.72,90.76,90.69,90.7,94639.0,79.7174,79.7525,79.691,79.6998,94639.0
2019-11-12 15:40:00,90.71,90.72,90.58,90.67,134332.0,79.7086,79.7174,79.5944,79.6735,134332.0
2019-11-12 15:45:00,90.68,90.75,90.65,90.75,103739.0,79.6823,79.7438,79.6559,79.7438,103739.0
2019-11-12 15:50:00,90.75,90.96,90.72,90.94,247946.0,79.7438,79.9283,79.7174,79.9107,247946.0
2019-11-12 15:55:00,90.94,91.03,90.9,90.96,485746.0,79.9107,79.9898,79.8756,79.9283,485746.0
2019-11-13 09:30:00,90.7,91.9,90.6,91.16,412926.0,79.6998,80.7543,79.612,80.104,412926.0
2019-11-13 09:35:00,91.2,91.41,91.04,91.41,150869.0,80.1392,80.3237,79.9986,80.3237,150869.0
2019-11-13 09:40:00,91.41,91.54,91.03,91.05,108536.0,80.3237,80.4379,79.9898,80.0074,108536.0
2019-11-13 09:45:00,91.07,91.1,90.04,90.08,303403.0,80.025,80.0513,79.1199,79.155,303403.0
2019-11-13 09:50:00,90.08,90.14,89.62,89.85,237761.0,79.155,79.2077,78.7508,78.9529,237761.0
2019-11-13 09:55:00,89.84,90.3,89.83,90.26,224344.0,78.9441,79.3483,78.9353,79.3132,224344.0
2019-11-13 10:00:00,90.28,90.44,90.04,90.05,207238.0,79.3308,79.4714,79.1199,79.1287,207238.0
2019-11-13 10:05:00,90.02,90.17,89.96,90.02,120321.0,79.1023,79.2341,79.0496,79.1023,120321.0
2019-11-13 10:10:00,90.02,90.14,89.87,89.87,125388.0,79.1023,79.2077,78.9705,78.9705,125388.0
2019-11-13 10:15:00,89.87,90.05,89.8,89.99,105048.0,78.9705,79.1287,78.909,79.0759,105048.0
2019-11-13 10:20:00,89.99,90.28,89.98,90.27,89187.0,79.0759,79.3308,79.0671,79.322,89187.0
2019-11-13 10:25:00,90.27,90.46,90.17,90.33,82601.0,79.322,79.4889,79.2341,79.3747,82601.0
2019-11-13 10:30:00,90.33,90.59,90.33,90.44,113175.0,79.3747,79.6032,79.3747,79.4714,113175.0
2019-11-13 10:35:00,90.43,90.76,90.38,90.7,71489.0,79.4626,79.7525,79.4186,79.6998,71489.0
2019-11-13 10:40:00,90.75,90.83,90.64,90.76,108562.0,79.7438,79.8141,79.6471,79.7525,108562.0
2019-11-13 10:45:00,90.74,90.77,90.58,90.66,53495.0,79.735,79.7613,79.5944,79.6647,53495.0
2019-11-13 10:50:00,90.64,90.77,90.64,90.68,61834.0,79.6471,79.7613,79.6471,79.6823,61834.0
2019-11-13 10:55:00,90.66,90.76,90.51,90.75,56867.0,79.6647,79.7525,79.5329,79.7438,56867.0
2019-11-13 11:00:00,90.74,90.76,90.6,90.65,35645.0,79.735,79.7525,79.612,79.6559,35645.0
2019-11-13 11:05:00,90.66,90.72,90.62,90.68,55385.0,79.6647,79.7174,79.6295,79.6823,55385.0
2019-11-13 11:10:00,90.66,90.71,90.57,90.66,50617.0,79.6647,79.7086,79.5856,79.6647,50617.0
2019-11-13 11:15:00,90.66,90.71,90.6,90.67,52499.0,79.6647,79.7086,79.612,79.6735,52499.0
2019-11-13 11:20:00,90.68,90.92,90.68,90.82,99124.0,79.6823,79.8931,79.6823,79.8053,99124.0
2019-11-13 11:25:00,90.81,90.86,90.65,90.69,59455.0,79.7965,79.8404,79.6559,79.691,59455.0
2019-11-13 11:30:00,90.69,90.84,90.65,90.76,82207.0,79.691,79.8228,79.6559,79.7525,82207.0
2019-11-13 11:35:00,90.77,91.06,90.76,90.86,86141.0,79.7613,80.0162,79.7525,79.8404,86141.0
2019-11-13 11:40:00,90.86,91.1,90.8,91.08,52169.0,79.8404,80.0513,79.7877,80.0337,52169.0
2019-11-13 11:45:00,91.08,91.31,91.04,91.31,69549.0,80.0337,80.2358,79.9986,80.2358,69549.0
2019-11-13 11:50:00,91.31,91.4,91.21,91.27,87972.0,80.2358,80.3149,80.148,80.2007,87972.0
2019-11-13 11:55:00,91.27,91.32,91.22,91.27,39967.0,80.2007,80.2446,80.1568,80.2007,39967.0
2019-11-13 12:00:00,91.28,91.29,91.15,91.22,71506.0,80.2095,80.2183,80.0952,80.1568,71506.0
2019-11-13 12:05:00,91.22,91.36,91.21,91.35,76061.0,80.1568,80.2798,80.148,80.271,76061.0
2019-11-13 12:10:00,91.35,91.4,91.32,91.34,55281.0,80.271,80.3149,80.2446,80.2622,55281.0
2019-11-13 12:15:00,91.34,91.47,91.34,91.46,60414.0,80.2622,80.3764,80.2622,80.3677,60414.0
2019-11-13 12:20:00,91.45,91.46,91.22,91.23,38791.0,80.3589,80.3677,80.1568,80.1655,38791.0
2019-11-13 12:25:00,91.23,91.25,91.09,91.12,41510.0,80.1655,80.1831,80.0425,80.0689,41510.0
2019-11-13 12:30:00,91.12,91.2,91.11,91.2,56956.0,80.0689,80.1392,80.0601,80.1392,56956.0
2019-11-13 12:35:00,91.2,91.22,91.07,91.09,42859.0,80.1392,80.1568,80.025,80.0425,42859.0
2019-11-13 12:40:00,91.09,91.22,91.08,91.17,35771.0,80.0425,80.1568,80.0337,80.1128,35771.0
2019-11-13 12:45:00,91.17,91.18,91.1,91.11,29985.0,80.1128,80.1216,80.0513,80.0601,29985.0
2019-11-13 12:50:00,91.1,91.11,90.99,91.0,35310.0,80.0513,80.0601,79.9547,79.9634,35310.0
2019-11-13 12:55:00,91.0,91.0,90.91,90.99,43044.0,79.9634,79.9634,79.8844,79.9547,43044.0
2019-11-13 13:00:00,91.0,91.05,90.96,91.03,35053.0,79.9634,80.0074,79.9283,79.9898,35053.0
2019-11-13 13:05:00,91.03,91.09,91.0,91.02,43269.0,79.9898,80.0425,79.9634,79.981,43269.0
2019-11-13 13:10:00,91.01,91.02,90.82,90.85,35131.0,79.9722,79.981,79.8053,79.8316,35131.0
2019-11-13 13:15:00,90.85,90.85,90.76,90.8,41136.0,79.8316,79.8316,79.7525,79.7877,41136.0
2019-11-13 13:20:00,90.8,90.82,90.71,90.73,36143.0,79.7877,79.8053,79.7086,79.7262,36143.0
2019-11-13 13:25:00,90.73,90.8,90.7,90.77,40293.0,79.7262,79.7877,79.6998,79.7613,40293.0
2019-11-13 13:30:00,90.77,90.82,90.77,90.82,26804.0,79.7613,79.8053,79.7613,79.8053,26804.0
2019-11-13 13:35:00,90.82,90.88,90.66,90.68,51918.0,79.8053,79.858,79.6647,79.6823,51918.0
2019-11-13 13:40:00,90.67,90.76,90.67,90.73,24887.0,79.6735,79.7525,79.6735,79.7262,24887.0
2019-11-13 13:45:00,90.72,90.81,90.72,90.79,27519.0,79.7174,79.7965,79.7174,79.7789,27519.0
2019-11-13 13:50:00,90.8,90.81,90.66,90.66,34524.0,79.7877,79.7965,79.6647,79.6647,34524.0
2019-11-13 13:55:00,90.66,90.7,90.05,90.16,220627.0,79.6647,79.6998,79.1287,79.2253,220627.0
2019-11-13 14:00:00,90.18,90.3,90.05,90.27,82306.0,79.2429,79.3483,79.1287,79.322,82306.0
2019-11-13 14:05:00,90.27,90.37,90.21,90.31,44771.0,79.322,79.4098,79.2693,79.3571,44771.0
2019-11-13 14:10:00,90.31,90.31,90.17,90.3,53983.0,79.3571,79.3571,79.2341,79.3483,53983.0
2019-11-13 14:15:00,90.31,90.39,90.28,90.32,70107.0,79.3571,79.4274,79.3308,79.3659,70107.0
2019-11-13 14:20:00,90.29,90.34,90.23,90.25,36273.0,79.3396,79.3835,79.2868,79.3044,36273.0
2019-11-13 14:25:00,90.25,90.25,90.09,90.14,55377.0,79.3044,79.3044,79.1638,79.2077,55377.0
2019-11-13 14:30:00,90.14,90.22,90.06,90.11,85665.0,79.2077,79.278,79.1374,79.1814,85665.0
2019-11-13 14:35:00,90.1,90.22,90.09,90.2,67372.0,79.1726,79.278,79.1638,79.2605,67372.0
2019-11-13 14:40:00,90.2,90.33,90.19,90.31,73253.0,79.2605,79.3747,79.2517,79.3571,73253.0
2019-11-13 14:45:00,90.31,90.41,90.3,90.39,83855.0,79.3571,79.445,79.3483,79.4274,83855.0
2019-11-13 14:50:00,90.39,90.44,90.37,90.39,41390.0,79.4274,79.4714,79.4098,79.4274,41390.0
2019-11-13 14:55:00,90.39,90.41,90.3,90.4,47241.0,79.4274,79.445,79.3483,79.4362,47241.0
2019-11-13 15:00:00,90.4,90.71,90.39,90.7,100695.0,79.4362,79.7086,79.4274,79.6998,100695.0
2019-11-13 15:05:00,90.7,90.73,90.61,90.62,86906.0,79.6998,79.7262,79.6207,79.6295,86906.0
2019-11-13 15:10:00,90.62,90.62,90.51,90.52,121968.0,79.6295,79.6295,79.5329,79.5417,121968.0
2019-11-13 15:15:00,90.52,90.55,90.42,90.53,149379.0,79.5417,79.568,79.4538,79.5504,149379.0
2019-11-13 15:20:00,90.54,90.65,90.45,90.46,104357.0,79.5592,79.6559,79.4801,79.4889,104357.0
2019-11-13 15:25:00,90.46,90.5,90.3,90.3,122564.0,79.4889,79.5241,79.3483,79.3483,122564.0
2019-11-13 15:30:00,90.31,90.31,90.19,90.24,105737.0,79.3571,79.3571,79.2517,79.2956,105737.0
2019-11-13 15:35:00,90.23,90.3,90.17,90.26,123579.0,79.2868,79.3483,79.2341,79.3132,123579.0
2019-11-13 15:40:00,90.26,90.34,90.22,90.31,131169.0,79.3132,79.3835,79.278,79.3571,131169.0
2019-11-13 15:45:00,90.31,90.43,90.23,90.43,152246.0,79.3571,79.4626,79.2868,79.4626,152246.0
2019-11-13 15:50:00,90.43,90.51,90.32,90.48,281536.0,79.4626,79.5329,79.3659,79.5065,281536.0
2019-11-13 15:55:00,90.49,90.58,90.38,90.46,383848.0,79.5153,79.5944,79.4186,79.4889,383848.0
2019-11-14 09:30:00,90.29,90.44,89.67,89.78,183143.0,79.3396,79.4714,78.7947,78.8914,183143.0
2019-11-14 09:35:00,89.81,90.13,89.75,90.13,186446.0,78.9178,79.199,78.865,79.199,186446.0
2019-11-14 09:40:00,90.12,90.16,89.93,89.97,132116.0,79.1902,79.2253,79.0232,79.0584,132116.0
2019-11-14 09:45:00,89.97,90.01,89.52,89.58,135915.0,79.0584,79.0935,78.6629,78.7157,135915.0
2019-11-14 09:50:00,89.57,89.62,89.43,89.56,70942.0,78.7069,78.7508,78.5839,78.6981,70942.0
2019-11-14 09:55:00,89.57,89.69,89.53,89.69,108974.0,78.7069,78.8123,78.6717,78.8123,108974.0
2019-11-14 10:00:00,89.7,89.84,89.68,89.77,157557.0,78.8211,78.9441,78.8035,78.8826,157557.0
2019-11-14 10:05:00,89.77,89.92,89.76,89.88,59064.0,78.8826,79.0144,78.8738,78.9793,59064.0
2019-11-14 10:10:00,89.86,90.02,89.85,90.0,53054.0,78.9617,79.1023,78.9529,79.0847,53054.0
2019-11-14 10:15:00,90.0,90.15,89.99,90.11,73060.0,79.0847,79.2165,79.0759,79.1814,73060.0
2019-11-14 10:20:00,90.12,90.48,90.1,90.22,156981.0,79.1902,79.5065,79.1726,79.278,156981.0
2019-11-14 10:25:00,90.24,90.28,90.18,90.18,64135.0,79.2956,79.3308,79.2429,79.2429,64135.0
2019-11-14 10:30:00,90.19,90.2,89.79,89.79,68648.0,79.2517,79.2605,78.9002,78.9002,68648.0
2019-11-14 10:35:00,89.8,89.83,89.69,89.77,72512.0,78.909,78.9353,78.8123,78.8826,72512.0
2019-11-14 10:40:00,89.77,89.94,89.77,89.92,53551.0,78.8826,79.032,78.8826,79.0144,53551.0
2019-11-14 10:45:00,89.92,89.99,89.88,89.97,75388.0,79.0144,79.0759,78.9793,79.0584,75388.0
2019-11-14 10:50:00,89.97,90.14,89.95,90.14,118309.0,79.0584,79.2077,79.0408,79.2077,118309.0
2019-11-14 10:55:00,90.15,90.15,89.96,89.96,79203.0,79.2165,79.2165,79.0496,79.0496,79203.0
2019-11-14 11:00:00,89.97,90.04,89.94,90.04,57890.0,79.0584,79.1199,79.032,79.1199,57890.0
2019-11-14 11:05:00,90.05,90.18,90.04,90.09,92236.0,79.1287,79.2429,79.1199,79.1638,92236.0
2019-11-14 11:10:00,90.09,90.15,90.03,90.03,87018.0,79.1638,79.2165,79.1111,79.1111,87018.0
2019-11-14 11:15:00,90.04,90.32,90.04,90.31,63585.0,79.1199,79.3659,79.1199,79.3571,63585.0
2019-11-14 11:20:00,90.31,90.38,90.24,90.24,53090.0,79.3571,79.4186,79.2956,79.2956,53090.0
2019-11-14 11:25:00,90.24,90.42,90.24,90.39,81145.0,79.2956,79.4538,79.2956,79.4274,81145.0
2019-11-14 11:30:00,90.38,90.44,90.22,90.22,74403.0,79.4186,79.4714,79.278,79.278,74403.0
2019-11-14 11:35:00,90.23,90.23,90.1,90.13,45535.0,79.2868,79.2868,79.1726,79.199,45535.0
2019-11-14 11:40:00,90.13,90.15,89.92,89.92,52845.0,79.199,79.2165,79.0144,79.0144,52845.0
2019-11-14 11:45:00,89.9,89.95,89.71,89.73,60933.0,78.9969,79.0408,78.8299,78.8475,60933.0
2019-11-14 11:50:00,89.72,89.77,89.68,89.76,49494.0,78.8387,78.8826,78.8035,78.8738,49494.0
2019-11-14 11:55:00,89.77,89.8,89.74,89.77,38695.0,78.8826,78.909,78.8563,78.8826,38695.0
2019-11-14 12:00:00,89.76,89.83,89.75,89.79,63327.0,78.8738,78.9353,78.865,78.9002,63327.0
2019-11-14 12:05:00,89.8,89.81,89.75,89.76,35862.0,78.909,78.9178,78.865,78.8738,35862.0
2019-11-14 12:10:00,89.76,89.76,89.6,89.61,70434.0,78.8738,78.8738,78.7332,78.742,70434.0
2019-11-14 12:15:00,89.62,89.64,89.55,89.62,66659.0,78.7508,78.7684,78.6893,78.7508,66659.0
2019-11-14 12:20:00,89.63,89.72,89.62,89.65,49963.0,78.7596,78.8387,78.7508,78.7772,49963.0
2019-11-14 12:25:00,89.64,89.75,89.61,89.75,69632.0,78.7684,78.865,78.742,78.865,69632.0
2019-11-14 12:30:00,89.75,89.86,89.74,89.84,96225.0,78.865,78.9617,78.8563,78.9441,96225.0
2019-11-14 12:35:00,89.84,89.9,89.77,89.88,57394.0,78.9441,78.9969,78.8826,78.9793,57394.0
2019-11-14 12:40:00,89.89,89.98,89.89,89.95,39304.0,78.9881,79.0671,78.9881,79.0408,39304.0
2019-11-14 12:45:00,89.96,89.97,89.9,89.91,34250.0,79.0496,79.0584,78.9969,79.0056,34250.0
2019-11-14 12:50:00,89.91,89.92,89.86,89.86,38052.0,79.0056,79.0144,78.9617,78.9617,38052.0
2019-11-14 12:55:00,89.87,89.96,89.83,89.94,42144.0,78.9705,79.0496,78.9353,79.032,42144.0
2019-11-14 13:00:00,89.95,90.01,89.94,89.97,52535.0,79.0408,79.0935,79.032,79.0584,52535.0
2019-11-14 13:05:00,89.97,90.01,89.94,89.94,44334.0,79.0584,79.0935,79.032,79.032,44334.0
2019-11-14 13:10:00,89.95,89.95,89.77,89.77,70197.0,79.0408,79.0408,78.8826,78.8826,70197.0
2019-11-14 13:15:00,89.78,89.79,89.74,89.78,35389.0,78.8914,78.9002,78.8563,78.8914,35389.0
2019-11-14 13:20:00,89.77,89.78,89.7,89.73,58831.0,78.8826,78.8914,78.8211,78.8475,58831.0
2019-11-14 13:25:00,89.72,89.8,89.72,89.78,44032.0,78.8387,78.909,78.8387,78.8914,44032.0
2019-11-14 13:30:00,89.79,89.88,89.77,89.85,56173.0,78.9002,78.9793,78.8826,78.9529,56173.0
2019-11-14 13:35:00,89.85,89.86,89.8,89.84,26323.0,78.9529,78.9617,78.909,78.9441,26323.0
2019-11-14 13:40:00,89.85,90.01,89.84,90.01,54534.0,78.9529,79.0935,78.9441,79.0935,54534.0
2019-11-14 13:45:00,90.01,90.14,90.01,90.09,60310.0,79.0935,79.2077,79.0935,79.1638,60310.0
2019-11-14 13:50:00,90.09,90.12,90.06,90.08,43803.0,79.1638,79.1902,79.1374,79.155,43803.0
2019-11-14 13:55:00,90.09,90.11,89.75,89.98,152807.0,79.1638,79.1814,78.865,79.0671,152807.0
2019-11-14 14:00:00,89.98,90.06,89.93,89.99,42855.0,79.0671,79.1374,79.0232,79.0759,42855.0
2019-11-14 14:05:00,90.0,90.07,89.99,90.02,53603.0,79.0847,79.1462,79.0759,79.1023,53603.0
2019-11-14 14:10:00,90.02,90.15,90.02,90.11,73459.0,79.1023,79.2165,79.1023,79.1814,73459.0
2019-11-14 14:15:00,90.12,90.29,90.11,90.23,67542.0,79.1902,79.3396,79.1814,79.2868,67542.0
2019-11-14 14:20:00,90.23,90.24,90.19,90.21,35225.0,79.2868,79.2956,79.2517,79.2693,35225.0
2019-11-14 14:25:00,90.21,90.22,90.14,90.2,23417.0,79.2693,79.278,79.2077,79.2605,23417.0
2019-11-14 14:30:00,90.2,90.34,90.18,90.3,58395.0,79.2605,79.3835,79.2429,79.3483,58395.0
2019-11-14 14:35:00,90.3,90.32,90.27,90.3,28120.0,79.3483,79.3659,79.322,79.3483,28120.0
2019-11-14 14:40:00,90.3,90.33,90.26,90.26,49295.0,79.3483,79.3747,79.3132,79.3132,49295.0
2019-11-14 14:45:00,90.26,90.35,90.23,90.33,55655.0,79.3132,79.3923,79.2868,79.3747,55655.0
2019-11-14 14:50:00,90.34,90.35,90.3,90.34,52423.0,79.3835,79.3923,79.3483,79.3835,52423.0
2019-11-14 14:55:00,90.34,90.38,90.33,90.37,57838.0,79.3835,79.4186,79.3747,79.4098,57838.0
2019-11-14 15:00:00,90.38,90.38,90.27,90.29,53008.0,79.4186,79.4186,79.322,79.3396,53008.0
2019-11-14 15:05:00,90.3,90.38,90.28,90.34,71035.0,79.3483,79.4186,79.3308,79.3835,71035.0
2019-11-14 15:10:00,90.34,90.41,90.31,90.4,67515.0,79.3835,79.445,79.3571,79.4362,67515.0
2019-11-14 15:15:00,90.39,90.42,90.35,90.39,40548.0,79.4274,79.4538,79.3923,79.4274,40548.0
2019-11-14 15:20:00,90.4,90.51,90.39,90.51,64384.0,79.4362,79.5329,79.4274,79.5329,64384.0
2019-11-14 15:25:00,90.5,90.58,90.49,90.51,143589.0,79.5241,79.5944,79.5153,79.5329,143589.0
2019-11-14 15:30:00,90.52,90.53,90.4,90.45,95693.0,79.5417,79.5504,79.4362,79.4801,95693.0
2019-11-14 15:35:00,90.46,90.49,90.42,90.43,83787.0,79.4889,79.5153,79.4538,79.4626,83787.0
2019-11-14 15:40:00,90.43,90.52,90.43,90.5,89457.0,79.4626,79.5417,79.4626,79.5241,89457.0
2019-11-14 15:45:00,90.5,90.54,90.47,90.53,118200.0,79.5241,79.5592,79.4977,79.5504,118200.0
2019-11-14 15:50:00,90.54,90.58,90.37,90.39,213933.0,79.5592,79.5944,79.4098,79.4274,213933.0
2019-11-14 15:55:00,90.38,90.48,90.36,90.48,278326.0,79.4186,79.5065,79.4011,79.5065,278326.0
2019-11-15 09:30:00,92.6,93.45,92.21,92.6,1075823.0,81.3694,82.1163,81.0267,81.3694,1075823.0
2019-11-15 09:35:00,92.58,93.94,92.53,93.54,496989.0,81.3518,82.5469,81.3079,82.1954,496989.0
2019-11-15 09:40:00,93.58,93.92,93.44,93.47,401775.0,82.2305,82.5293,82.1075,82.1339,401775.0
2019-11-15 09:45:00,93.47,93.47,92.87,92.95,243566.0,82.1339,82.1339,81.6066,81.6769,243566.0
2019-11-15 09:50:00,92.95,93.05,92.51,92.59,295122.0,81.6769,81.7648,81.2903,81.3606,295122.0
2019-11-15 09:55:00,92.6,92.77,92.44,92.53,230671.0,81.3694,81.5188,81.2288,81.3079,230671.0
2019-11-15 10:00:00,92.53,92.71,92.22,92.26,124374.0,81.3079,81.4661,81.0355,81.0706,124374.0
2019-11-15 10:05:00,92.26,92.48,91.96,91.97,140166.0,81.0706,81.2639,80.807,80.8158,140166.0
2019-11-15 10:10:00,91.96,92.27,91.68,92.12,216355.0,80.807,81.0794,80.561,80.9476,216355.0
2019-11-15 10:15:00,92.12,92.49,92.02,92.09,149356.0,80.9476,81.2727,80.8597,80.9212,149356.0
2019-11-15 10:20:00,92.09,92.46,92.08,92.25,81008.0,80.9212,81.2464,80.9125,81.0618,81008.0
2019-11-15 10:25:00,92.23,92.43,92.21,92.39,129768.0,81.0443,81.22,81.0267,81.1849,129768.0
2019-11-15 10:30:00,92.39,92.46,91.89,92.2,146185.0,81.1849,81.2464,80.7455,81.0179,146185.0
2019-11-15 10:35:00,92.21,92.26,91.97,92.09,109734.0,81.0267,81.0706,80.8158,80.9212,109734.0
2019-11-15 10:40:00,92.09,92.24,92.03,92.18,60395.0,80.9212,81.0531,80.8685,81.0003,60395.0
2019-11-15 10:45:00,92.18,92.29,92.15,92.16,72343.0,81.0003,81.097,80.974,80.9828,72343.0
2019-11-15 10:50:00,92.17,92.17,92.01,92.06,67665.0,80.9915,80.9915,80.8509,80.8949,67665.0
2019-11-15 10:55:00,92.06,92.22,91.93,92.08,86069.0,80.8949,81.0355,80.7806,80.9125,86069.0
2019-11-15 11:00:00,92.06,92.18,92.05,92.15,69740.0,80.8949,81.0003,80.8861,80.974,69740.0
2019-11-15 11:05:00,92.15,92.29,92.05,92.19,83363.0,80.974,81.097,80.8861,81.0091,83363.0
2019-11-15 11:10:00,92.19,92.32,92.14,92.25,82759.0,81.0091,81.1234,80.9652,81.0618,82759.0
2019-11-15 11:15:00,92.25,92.28,91.94,92.04,66511.0,81.0618,81.0882,80.7894,80.8773,66511.0
2019-11-15 11:20:00,92.03,92.19,92.01,92.17,51637.0,80.8685,81.0091,80.8509,80.9915,51637.0
2019-11-15 11:25:00,92.16,92.44,92.1,92.31,88501.0,80.9828,81.2288,80.93,81.1146,88501.0
2019-11-15 11:30:00,92.3,92.3,92.18,92.2,60645.0,81.1058,81.1058,81.0003,81.0179,60645.0
2019-11-15 11:35:00,92.2,92.47,92.16,92.41,94137.0,81.0179,81.2552,80.9828,81.2024,94137.0
2019-11-15 11:40:00,92.41,92.55,92.07,92.08,103087.0,81.2024,81.3255,80.9037,80.9125,103087.0
2019-11-15 11:45:00,92.08,92.1,91.8,91.96,114168.0,80.9125,80.93,80.6664,80.807,114168.0
2019-11-15 11:50:00,91.93,91.96,91.84,91.88,51821.0,80.7806,80.807,80.7016,80.7367,51821.0
2019-11-15 11:55:00,91.88,91.96,91.78,91.91,104406.0,80.7367,80.807,80.6488,80.7631,104406.0
2019-11-15 12:00:00,91.91,92.06,91.67,91.67,73302.0,80.7631,80.8949,80.5522,80.5522,73302.0
2019-11-15 12:05:00,91.69,91.74,91.65,91.67,100262.0,80.5698,80.6137,80.5346,80.5522,100262.0
2019-11-15 12:10:00,91.68,91.75,91.05,91.08,244118.0,80.561,80.6225,80.0074,80.0337,244118.0
2019-11-15 12:15:00,91.09,91.5,91.06,91.37,198499.0,80.0425,80.4028,80.0162,80.2886,198499.0
2019-11-15 12:20:00,91.37,91.64,91.36,91.62,62863.0,80.2886,80.5258,80.2798,80.5082,62863.0
2019-11-15 12:25:00,91.61,91.61,91.36,91.38,49262.0,80.4995,80.4995,80.2798,80.2974,49262.0
2019-11-15 12:30:00,91.38,91.57,91.37,91.4,45545.0,80.2974,80.4643,80.2886,80.3149,45545.0
2019-11-15 12:35:00,91.41,91.44,91.26,91.26,55622.0,80.3237,80.3501,80.1919,80.1919,55622.0
2019-11-15 12:40:00,91.27,91.3,91.14,91.16,77420.0,80.2007,80.2271,80.0865,80.104,77420.0
2019-11-15 12:45:00,91.17,91.29,91.17,91.25,44136.0,80.1128,80.2183,80.1128,80.1831,44136.0
2019-11-15 12:50:00,91.26,91.47,91.26,91.32,50634.0,80.1919,80.3764,80.1919,80.2446,50634.0
2019-11-15 12:55:00,91.33,91.52,91.31,91.5,69806.0,80.2534,80.4204,80.2358,80.4028,69806.0
2019-11-15 13:00:00,91.51,91.6,91.37,91.38,46542.0,80.4116,80.4907,80.2886,80.2974,46542.0
2019-11-15 13:05:00,91.37,91.43,91.34,91.34,25871.0,80.2886,80.3413,80.2622,80.2622,25871.0
2019-11-15 13:10:00,91.34,91.45,91.3,91.44,52243.0,80.2622,80.3589,80.2271,80.3501,52243.0
2019-11-15 13:15:00,91.43,91.44,91.3,91.34,48346.0,80.3413,80.3501,80.2271,80.2622,48346.0
2019-11-15 13:20:00,91.34,91.4,91.31,91.36,44602.0,80.2622,80.3149,80.2358,80.2798,44602.0
2019-11-15 13:25:00,91.36,91.41,91.34,91.38,38032.0,80.2798,80.3237,80.2622,80.2974,38032.0
2019-11-15 13:30:00,91.38,91.38,91.12,91.24,40016.0,80.2974,80.2974,80.0689,80.1743,40016.0
2019-11-15 13:35:00,91.23,91.24,91.19,91.2,38477.0,80.1655,80.1743,80.1304,80.1392,38477.0
2019-11-15 13:40:00,91.19,91.2,91.06,91.11,49021.0,80.1304,80.1392,80.0162,80.0601,49021.0
2019-11-15 13:45:00,91.12,91.16,91.09,91.12,38552.0,80.0689,80.104,80.0425,80.0689,38552.0
2019-11-15 13:50:00,91.12,91.3,91.12,91.29,47430.0,80.0689,80.2271,80.0689,80.2183,47430.0
2019-11-15 13:55:00,91.29,91.36,91.25,91.25,41845.0,80.2183,80.2798,80.1831,80.1831,41845.0
2019-11-15 14:00:00,91.24,91.4,91.23,91.38,49230.0,80.1743,80.3149,80.1655,80.2974,49230.0
2019-11-15 14:05:00,91.38,91.45,91.37,91.43,52327.0,80.2974,80.3589,80.2886,80.3413,52327.0
2019-11-15 14:10:00,91.43,91.45,91.34,91.4,49367.0,80.3413,80.3589,80.2622,80.3149,49367.0
2019-11-15 14:15:00,91.38,91.46,91.37,91.38,62249.0,80.2974,80.3677,80.2886,80.2974,62249.0
2019-11-15 14:20:00,91.38,91.43,91.28,91.4,91489.0,80.2974,80.3413,80.2095,80.3149,91489.0
2019-11-15 14:25:00,91.4,91.4,91.21,91.21,46451.0,80.3149,80.3149,80.148,80.148,46451.0
2019-11-15 14:30:00,91.21,91.21,91.08,91.12,86763.0,80.148,80.148,80.0337,80.0689,86763.0
2019-11-15 14:35:00,91.11,91.25,91.09,91.22,56978.0,80.0601,80.1831,80.0425,80.1568,56978.0
2019-11-15 14:40:00,91.22,91.33,91.21,91.33,61678.0,80.1568,80.2534,80.148,80.2534,61678.0
2019-11-15 14:45:00,91.32,91.34,91.12,91.13,69203.0,80.2446,80.2622,80.0689,80.0777,69203.0
2019-11-15 14:50:00,91.12,91.19,91.11,91.15,73644.0,80.0689,80.1304,80.0601,80.0952,73644.0
2019-11-15 14:55:00,91.15,91.27,91.1,91.25,68380.0,80.0952,80.2007,80.0513,80.1831,68380.0
2019-11-15 15:00:00,91.25,91.25,91.1,91.12,58210.0,80.1831,80.1831,80.0513,80.0689,58210.0
2019-11-15 15:05:00,91.13,91.13,90.86,90.92,140157.0,80.0777,80.0777,79.8404,79.8931,140157.0
2019-11-15 15:10:00,90.92,90.92,90.75,90.81,83422.0,79.8931,79.8931,79.7438,79.7965,83422.0
2019-11-15 15:15:00,90.81,90.97,90.78,90.87,100751.0,79.7965,79.9371,79.7701,79.8492,100751.0
2019-11-15 15:20:00,90.87,90.87,90.77,90.82,92572.0,79.8492,79.8492,79.7613,79.8053,92572.0
2019-11-15 15:25:00,90.81,90.97,90.79,90.89,116388.0,79.7965,79.9371,79.7789,79.8668,116388.0
2019-11-15 15:30:00,90.9,90.9,90.69,90.7,110700.0,79.8756,79.8756,79.691,79.6998,110700.0
2019-11-15 15:35:00,90.7,90.8,90.69,90.76,103862.0,79.6998,79.7877,79.691,79.7525,103862.0
2019-11-15 15:40:00,90.76,90.76,90.68,90.7,182054.0,79.7525,79.7525,79.6823,79.6998,182054.0
2019-11-15 15:45:00,90.69,90.99,90.68,90.98,310378.0,79.691,79.9547,79.6823,79.9459,310378.0
2019-11-15 15:50:00,90.98,91.01,90.58,90.63,723362.0,79.9459,79.9722,79.5944,79.6383,723362.0
2019-11-15 15:55:00,90.63,90.95,90.61,90.88,958393.0,79.6383,79.9195,79.6207,79.858,958393.0
2019-11-18 09:30:00,90.77,91.29,89.75,90.06,346589.0,79.7613,80.2183,78.865,79.1374,346589.0
2019-11-18 09:35:00,90.07,90.31,89.82,89.95,128437.0,79.1462,79.3571,78.9266,79.0408,128437.0
2019-11-18 09:40:00,90.0,90.3,89.61,90.16,166030.0,79.0847,79.3483,78.742,79.2253,166030.0
2019-11-18 09:45:00,90.17,90.22,89.88,90.03,106433.0,79.2341,79.278,78.9793,79.1111,106433.0
2019-11-18 09:50:00,90.05,90.15,89.52,89.71,216000.0,79.1287,79.2165,78.6629,78.8299,216000.0
2019-11-18 09:55:00,89.7,89.76,89.48,89.73,140232.0,78.8211,78.8738,78.6278,78.8475,140232.0
2019-11-18 10:00:00,89.71,89.75,89.28,89.35,196185.0,78.8299,78.865,78.452,78.5136,196185.0
2019-11-18 10:05:00,89.35,89.77,89.31,89.7,187979.0,78.5136,78.8826,78.4784,78.8211,187979.0
2019-11-18 10:10:00,89.71,90.06,89.69,89.94,140492.0,78.8299,79.1374,78.8123,79.032,140492.0
2019-11-18 10:15:00,89.94,89.94,89.61,89.67,122663.0,79.032,79.032,78.742,78.7947,122663.0
2019-11-18 10:20:00,89.66,89.94,89.65,89.78,74034.0,78.786,79.032,78.7772,78.8914,74034.0
2019-11-18 10:25:00,89.78,89.97,89.73,89.96,83750.0,78.8914,79.0584,78.8475,79.0496,83750.0
2019-11-18 10:30:00,89.97,90.29,89.96,90.09,149568.0,79.0584,79.3396,79.0496,79.1638,149568.0
2019-11-18 10:35:00,90.1,90.22,89.98,90.22,122104.0,79.1726,79.278,79.0671,79.278,122104.0
2019-11-18 10:40:00,90.23,90.34,90.19,90.2,47684.0,79.2868,79.3835,79.2517,79.2605,47684.0
2019-11-18 10:45:00,90.2,90.39,90.18,90.3,59182.0,79.2605,79.4274,79.2429,79.3483,59182.0
2019-11-18 10:50:00,90.3,90.4,90.29,90.4,42208.0,79.3483,79.4362,79.3396,79.4362,42208.0
2019-11-18 10:55:00,90.39,90.39,90.22,90.26,48668.0,79.4274,79.4274,79.278,79.3132,48668.0
2019-11-18 11:00:00,90.27,90.28,90.17,90.22,51658.0,79.322,79.3308,79.2341,79.278,51658.0
2019-11-18 11:05:00,90.22,90.3,90.15,90.19,59133.0,79.278,79.3483,79.2165,79.2517,59133.0
2019-11-18 11:10:00,90.21,90.46,90.21,90.25,104263.0,79.2693,79.4889,79.2693,79.3044,104263.0
2019-11-18 11:15:00,90.26,90.37,90.25,90.3,91880.0,79.3132,79.4098,79.3044,79.3483,91880.0
2019-11-18 11:20:00,90.31,90.57,90.3,90.57,67138.0,79.3571,79.5856,79.3483,79.5856,67138.0
2019-11-18 11:25:00,90.57,90.6,90.51,90.55,59135.0,79.5856,79.612,79.5329,79.568,59135.0
2019-11-18 11:30:00,90.55,90.73,90.53,90.72,61298.0,79.568,79.7262,79.5504,79.7174,61298.0
2019-11-18 11:35:00,90.72,90.79,90.62,90.7,87259.0,79.7174,79.7789,79.6295,79.6998,87259.0
2019-11-18 11:40:00,90.7,90.75,90.56,90.57,65129.0,79.6998,79.7438,79.5768,79.5856,65129.0
2019-11-18 11:45:00,90.57,90.84,90.45,90.82,129537.0,79.5856,79.8228,79.4801,79.8053,129537.0
2019-11-18 11:50:00,90.81,91.13,90.75,90.85,133740.0,79.7965,80.0777,79.7438,79.8316,133740.0
2019-11-18 11:55:00,90.85,91.19,90.83,91.18,83673.0,79.8316,80.1304,79.8141,80.1216,83673.0
2019-11-18 12:00:00,91.18,91.38,91.17,91.34,160331.0,80.1216,80.2974,80.1128,80.2622,160331.0
2019-11-18 12:05:00,91.34,91.34,91.05,91.09,76563.0,80.2622,80.2622,80.0074,80.0425,76563.0
2019-11-18 12:10:00,91.09,91.24,91.06,91.23,76320.0,80.0425,80.1743,80.0162,80.1655,76320.0
2019-11-18 12:15:00,91.24,91.24,91.15,91.22,76630.0,80.1743,80.1743,80.0952,80.1568,76630.0
2019-11-18 12:20:00,91.23,91.27,91.13,91.13,79574.0,80.1655,80.2007,80.0777,80.0777,79574.0
2019-11-18 12:25:00,91.13,91.18,91.08,91.09,42129.0,80.0777,80.1216,80.0337,80.0425,42129.0
2019-11-18 12:30:00,91.08,91.34,91.08,91.24,128333.0,80.0337,80.2622,80.0337,80.1743,128333.0
2019-11-18 12:35:00,91.24,91.38,91.24,91.37,91715.0,80.1743,80.2974,80.1743,80.2886,91715.0
2019-11-18 12:40:00,91.38,91.56,91.32,91.54,79737.0,80.2974,80.4555,80.2446,80.4379,79737.0
2019-11-18 12:45:00,91.54,91.58,91.46,91.52,83374.0,80.4379,80.4731,80.3677,80.4204,83374.0
2019-11-18 12:50:00,91.53,91.64,91.51,91.64,99078.0,80.4292,80.5258,80.4116,80.5258,99078.0
2019-11-18 12:55:00,91.64,91.69,91.58,91.68,125033.0,80.5258,80.5698,80.4731,80.561,125033.0
2019-11-18 13:00:00,91.68,91.7,91.58,91.69,123184.0,80.561,80.5785,80.4731,80.5698,123184.0
2019-11-18 13:05:00,91.69,91.74,91.6,91.62,99545.0,80.5698,80.6137,80.4907,80.5082,99545.0
2019-11-18 13:10:00,91.63,91.77,91.54,91.77,68827.0,80.517,80.6401,80.4379,80.6401,68827.0
2019-11-18 13:15:00,91.76,91.98,91.74,91.86,146994.0,80.6313,80.8246,80.6137,80.7191,146994.0
2019-11-18 13:20:00,91.88,91.88,91.68,91.69,55459.0,80.7367,80.7367,80.561,80.5698,55459.0
2019-11-18 13:25:00,91.68,91.86,91.67,91.84,52478.0,80.561,80.7191,80.5522,80.7016,52478.0
2019-11-18 13:30:00,91.83,91.85,91.64,91.68,70962.0,80.6928,80.7104,80.5258,80.561,70962.0
2019-11-18 13:35:00,91.68,91.8,91.66,91.76,60503.0,80.561,80.6664,80.5434,80.6313,60503.0
2019-11-18 13:40:00,91.76,91.88,91.74,91.79,89382.0,80.6313,80.7367,80.6137,80.6576,89382.0
2019-11-18 13:45:00,91.78,91.78,91.49,91.55,91529.0,80.6488,80.6488,80.394,80.4467,91529.0
2019-11-18 13:50:00,91.54,91.54,91.35,91.36,68883.0,80.4379,80.4379,80.271,80.2798,68883.0
2019-11-18 13:55:00,91.36,91.37,91.22,91.25,63866.0,80.2798,80.2886,80.1568,80.1831,63866.0
2019-11-18 14:00:00,91.25,91.3,91.17,91.21,57221.0,80.1831,80.2271,80.1128,80.148,57221.0
2019-11-18 14:05:00,91.2,91.37,91.2,91.26,39210.0,80.1392,80.2886,80.1392,80.1919,39210.0
2019-11-18 14:10:00,91.26,91.32,91.24,91.25,64771.0,80.1919,80.2446,80.1743,80.1831,64771.0
2019-11-18 14:15:00,91.25,91.26,91.12,91.16,50915.0,80.1831,80.1919,80.0689,80.104,50915.0
2019-11-18 14:20:00,91.15,91.28,91.13,91.25,53169.0,80.0952,80.2095,80.0777,80.1831,53169.0
2019-11-18 14:25:00,91.24,91.24,91.18,91.2,42236.0,80.1743,80.1743,80.1216,80.1392,42236.0
2019-11-18 14:30:00,91.2,91.2,91.03,91.06,43823.0,80.1392,80.1392,79.9898,80.0162,43823.0
2019-11-18 14:35:00,91.06,91.13,91.03,91.03,46065.0,80.0162,80.0777,79.9898,79.9898,46065.0
2019-11-18 14:40:00,91.04,91.11,90.97,90.98,56034.0,79.9986,80.0601,79.9371,79.9459,56034.0
2019-11-18 14:45:00,90.98,90.99,90.81,90.83,68746.0,79.9459,79.9547,79.7965,79.8141,68746.0
2019-11-18 14:50:00,90.83,91.08,90.82,91.03,68598.0,79.8141,80.0337,79.8053,79.9898,68598.0
2019-11-18 14:55:00,91.02,91.07,90.99,91.01,32553.0,79.981,80.025,79.9547,79.9722,32553.0
2019-11-18 15:00:00,91.0,91.08,90.95,91.08,152165.0,79.9634,80.0337,79.9195,80.0337,152165.0
2019-11-18 15:05:00,91.08,91.12,91.02,91.02,63779.0,80.0337,80.0689,79.981,79.981,63779.0
2019-11-18 15:10:00,91.02,91.02,90.9,90.98,44601.0,79.981,79.981,79.8756,79.9459,44601.0
2019-11-18 15:15:00,90.98,90.99,90.77,90.82,57675.0,79.9459,79.9547,79.7613,79.8053,57675.0
2019-11-18 15:20:00,90.81,90.9,90.81,90.86,57375.0,79.7965,79.8756,79.7965,79.8404,57375.0
2019-11-18 15:25:00,90.86,90.88,90.75,90.78,53791.0,79.8404,79.858,79.7438,79.7701,53791.0
2019-11-18 15:30:00,90.77,90.94,90.76,90.83,84270.0,79.7613,79.9107,79.7525,79.8141,84270.0
2019-11-18 15:35:00,90.83,90.86,90.74,90.8,70145.0,79.8141,79.8404,79.735,79.7877,70145.0
2019-11-18 15:40:00,90.81,90.84,90.71,90.77,86218.0,79.7965,79.8228,79.7086,79.7613,86218.0
2019-11-18 15:45:00,90.76,90.78,90.56,90.57,89843.0,79.7525,79.7701,79.5768,79.5856,89843.0
2019-11-18 15:50:00,90.57,90.64,90.45,90.53,166997.0,79.5856,79.6471,79.4801,79.5504,166997.0
2019-11-18 15:55:00,90.54,90.55,90.39,90.47,339063.0,79.5592,79.568,79.4274,79.4977,339063.0
2019-11-19 09:30:00,91.25,91.39,90.4,90.88,553116.0,80.1831,80.3061,79.4362,79.858,553116.0
2019-11-19 09:35:00,90.85,90.87,89.87,90.05,341223.0,79.8316,79.8492,78.9705,79.1287,341223.0
2019-11-19 09:40:00,90.04,90.65,89.97,90.52,205169.0,79.1199,79.6559,79.0584,79.5417,205169.0
2019-11-19 09:45:00,90.51,90.54,90.26,90.4,124548.0,79.5329,79.5592,79.3132,79.4362,124548.0
2019-11-19 09:50:00,90.39,90.59,90.28,90.57,95213.0,79.4274,79.6032,79.3308,79.5856,95213.0
2019-11-19 09:55:00,90.59,90.7,90.41,90.68,93951.0,79.6032,79.6998,79.445,79.6823,93951.0
2019-11-19 10:00:00,90.69,90.72,90.1,90.16,117974.0,79.691,79.7174,79.1726,79.2253,117974.0
2019-11-19 10:05:00,90.16,90.16,89.89,89.95,313267.0,79.2253,79.2253,78.9881,79.0408,313267.0
2019-11-19 10:10:00,89.95,90.0,89.83,89.92,192105.0,79.0408,79.0847,78.9353,79.0144,192105.0
2019-11-19 10:15:00,89.91,89.96,89.83,89.84,59229.0,79.0056,79.0496,78.9353,78.9441,59229.0
2019-11-19 10:20:00,89.86,89.93,89.75,89.81,85740.0,78.9617,79.0232,78.865,78.9178,85740.0
2019-11-19 10:25:00,89.81,89.83,89.56,89.64,148308.0,78.9178,78.9353,78.6981,78.7684,148308.0
2019-11-19 10:30:00,89.64,89.64,89.26,89.43,162248.0,78.7684,78.7684,78.4345,78.5839,162248.0
2019-11-19 10:35:00,89.43,89.51,89.15,89.25,255788.0,78.5839,78.6541,78.3378,78.4257,255788.0
2019-11-19 10:40:00,89.24,89.31,88.84,88.94,223351.0,78.4169,78.4784,78.0654,78.1533,223351.0
2019-11-19 10:45:00,88.92,89.11,88.53,88.56,248946.0,78.1357,78.3027,77.793,77.8194,248946.0
2019-11-19 10:50:00,88.56,88.63,87.33,87.44,651263.0,77.8194,77.8809,76.7385,76.8352,651263.0
2019-11-19 10:55:00,87.47,87.58,86.78,86.78,433080.0,76.8616,76.9582,76.2552,76.2552,433080.0
2019-11-19 11:00:00,86.81,87.56,86.71,87.41,423120.0,76.2816,76.9406,76.1937,76.8088,423120.0
2019-11-19 11:05:00,87.4,87.76,87.1,87.65,217822.0,76.8001,77.1164,76.5364,77.0197,217822.0
2019-11-19 11:10:00,87.67,88.08,87.59,87.95,298693.0,77.0373,77.3976,76.967,77.2833,298693.0
2019-11-19 11:15:00,87.94,88.49,87.94,88.42,228458.0,77.2746,77.7579,77.2746,77.6963,228458.0
2019-11-19 11:20:00,88.42,88.81,88.42,88.62,367194.0,77.6963,78.039,77.6963,77.8721,367194.0
2019-11-19 11:25:00,88.62,88.73,88.41,88.51,185380.0,77.8721,77.9687,77.6876,77.7754,185380.0
2019-11-19 11:30:00,88.55,88.93,88.36,88.89,260518.0,77.8106,78.1445,77.6436,78.1093,260518.0
2019-11-19 11:35:00,88.89,89.3,88.8,89.16,221116.0,78.1093,78.4696,78.0303,78.3466,221116.0
2019-11-19 11:40:00,89.16,89.38,89.11,89.16,123477.0,78.3466,78.5399,78.3027,78.3466,123477.0
2019-11-19 11:45:00,89.18,89.2,88.55,88.57,136072.0,78.3642,78.3817,77.8106,77.8282,136072.0
2019-11-19 11:50:00,88.56,88.91,88.56,88.78,97533.0,77.8194,78.1269,77.8194,78.0127,97533.0
2019-11-19 11:55:00,88.77,88.93,88.75,88.81,63895.0,78.0039,78.1445,77.9863,78.039,63895.0
2019-11-19 12:00:00,88.83,88.92,88.72,88.89,37189.0,78.0566,78.1357,77.96,78.1093,37189.0
2019-11-19 12:05:00,88.89,88.89,88.6,88.71,530310.0,78.1093,78.1093,77.8545,77.9512,530310.0
2019-11-19 12:10:00,88.75,88.75,88.15,88.23,163035.0,77.9863,77.9863,77.4591,77.5294,163035.0
2019-11-19 12:15:00,88.22,88.27,87.96,87.96,142434.0,77.5206,77.5645,77.2921,77.2921,142434.0
2019-11-19 12:20:00,87.99,88.17,87.84,87.98,152798.0,77.3185,77.4767,77.1867,77.3097,152798.0
2019-11-19 12:25:00,88.0,88.09,87.85,87.92,102012.0,77.3273,77.4064,77.1955,77.257,102012.0
2019-11-19 12:30:00,87.93,88.12,87.85,87.95,69897.0,77.2658,77.4327,77.1955,77.2833,69897.0
2019-11-19 12:35:00,87.93,87.95,87.61,87.74,100553.0,77.2658,77.2833,76.9846,77.0988,100553.0
2019-11-19 12:40:00,87.74,87.8,87.48,87.6,79855.0,77.0988,77.1515,76.8703,76.9758,79855.0
2019-11-19 12:45:00,87.59,87.79,87.56,87.67,111942.0,76.967,77.1428,76.9406,77.0373,111942.0
2019-11-19 12:50:00,87.66,87.69,87.38,87.45,83631.0,77.0285,77.0549,76.7825,76.844,83631.0
2019-11-19 12:55:00,87.45,87.49,87.21,87.26,93871.0,76.844,76.8791,76.6331,76.677,93871.0
2019-11-19 13:00:00,87.26,87.4,87.18,87.29,181786.0,76.677,76.8001,76.6067,76.7034,181786.0
2019-11-19 13:05:00,87.29,87.35,87.19,87.22,105096.0,76.7034,76.7561,76.6155,76.6419,105096.0
2019-11-19 13:10:00,87.22,87.64,87.18,87.41,260857.0,76.6419,77.0109,76.6067,76.8088,260857.0
2019-11-19 13:15:00,87.41,87.6,87.37,87.6,134067.0,76.8088,76.9758,76.7737,76.9758,134067.0
2019-11-19 13:20:00,87.6,88.08,87.6,87.95,127837.0,76.9758,77.3976,76.9758,77.2833,127837.0
2019-11-19 13:25:00,87.95,87.95,87.57,87.6,105516.0,77.2833,77.2833,76.9494,76.9758,105516.0
2019-11-19 13:30:00,87.61,87.83,87.55,87.71,143416.0,76.9846,77.1779,76.9319,77.0725,143416.0
2019-11-19 13:35:00,87.71,87.91,87.71,87.91,113306.0,77.0725,77.2482,77.0725,77.2482,113306.0
2019-11-19 13:40:00,87.93,87.94,87.73,87.9,106180.0,77.2658,77.2746,77.09,77.2394,106180.0
2019-11-19 13:45:00,87.9,88.01,87.89,88.0,77212.0,77.2394,77.3361,77.2306,77.3273,77212.0
2019-11-19 13:50:00,87.99,88.03,87.53,87.79,177086.0,77.3185,77.3536,76.9143,77.1428,177086.0
2019-11-19 13:55:00,87.8,88.01,87.78,87.83,65457.0,77.1515,77.3361,77.134,77.1779,65457.0
2019-11-19 14:00:00,87.83,87.96,87.65,87.67,114388.0,77.1779,77.2921,77.0197,77.0373,114388.0
2019-11-19 14:05:00,87.67,87.93,87.62,87.83,60538.0,77.0373,77.2658,76.9934,77.1779,60538.0
2019-11-19 14:10:00,87.86,87.95,87.78,87.79,38539.0,77.2043,77.2833,77.134,77.1428,38539.0
2019-11-19 14:15:00,87.8,87.87,87.75,87.85,47478.0,77.1515,77.2131,77.1076,77.1955,47478.0
2019-11-19 14:20:00,87.86,87.88,87.7,87.73,55722.0,77.2043,77.2218,77.0637,77.09,55722.0
2019-11-19 14:25:00,87.73,87.73,87.47,87.47,114763.0,77.09,77.09,76.8616,76.8616,114763.0
2019-11-19 14:30:00,87.46,87.48,87.21,87.23,145065.0,76.8528,76.8703,76.6331,76.6507,145065.0
2019-11-19 14:35:00,87.21,87.3,87.09,87.21,122209.0,76.6331,76.7122,76.5276,76.6331,122209.0
2019-11-19 14:40:00,87.21,87.22,86.89,86.9,186288.0,76.6331,76.6419,76.3519,76.3607,186288.0
2019-11-19 14:45:00,86.9,87.07,86.68,87.03,196024.0,76.3607,76.5101,76.1674,76.4749,196024.0
2019-11-19 14:50:00,87.03,87.34,87.02,87.31,155834.0,76.4749,76.7473,76.4661,76.721,155834.0
2019-11-19 14:55:00,87.33,87.5,87.28,87.33,113067.0,76.7385,76.8879,76.6946,76.7385,113067.0
2019-11-19 15:00:00,87.32,87.5,87.24,87.44,155149.0,76.7298,76.8879,76.6595,76.8352,155149.0
2019-11-19 15:05:00,87.44,87.5,87.34,87.36,87169.0,76.8352,76.8879,76.7473,76.7649,87169.0
2019-11-19 15:10:00,87.36,87.5,87.33,87.47,104674.0,76.7649,76.8879,76.7385,76.8616,104674.0
2019-11-19 15:15:00,87.48,87.5,87.45,87.48,90681.0,76.8703,76.8879,76.844,76.8703,90681.0
2019-11-19 15:20:00,87.48,87.5,87.14,87.15,147802.0,76.8703,76.8879,76.5716,76.5804,147802.0
2019-11-19 15:25:00,87.16,87.32,87.06,87.14,95392.0,76.5892,76.7298,76.5013,76.5716,95392.0
2019-11-19 15:30:00,87.15,87.5,87.1,87.45,188234.0,76.5804,76.8879,76.5364,76.844,188234.0
2019-11-19 15:35:00,87.46,87.63,87.42,87.63,190949.0,76.8528,77.0022,76.8176,77.0022,190949.0
2019-11-19 15:40:00,87.63,87.93,87.59,87.93,223469.0,77.0022,77.2658,76.967,77.2658,223469.0
2019-11-19 15:45:00,87.92,88.1,87.8,88.08,861779.0,77.257,77.4152,77.1515,77.3976,861779.0
2019-11-19 15:50:00,88.08,88.08,87.75,87.8,415197.0,77.3976,77.3976,77.1076,77.1515,415197.0
2019-11-19 15:55:00,87.79,87.96,87.76,87.95,654106.0,77.1428,77.2921,77.1164,77.2833,654106.0
2019-11-20 09:30:00,87.82,88.36,87.55,87.68,429471.0,77.1691,77.6436,76.9319,77.0461,429471.0
2019-11-20 09:35:00,87.66,87.7,87.3,87.41,224294.0,77.0285,77.0637,76.7122,76.8088,224294.0
2019-11-20 09:40:00,87.4,87.67,87.19,87.27,188727.0,76.8001,77.0373,76.6155,76.6858,188727.0
2019-11-20 09:45:00,87.27,87.54,87.12,87.33,160218.0,76.6858,76.9231,76.554,76.7385,160218.0
2019-11-20 09:50:00,87.34,87.44,87.29,87.31,114146.0,76.7473,76.8352,76.7034,76.721,114146.0
2019-11-20 09:55:00,87.31,87.36,87.12,87.27,180983.0,76.721,76.7649,76.554,76.6858,180983.0
2019-11-20 10:00:00,87.27,87.27,86.84,86.89,185045.0,76.6858,76.6858,76.308,76.3519,185045.0
2019-11-20 10:05:00,86.86,87.11,86.86,87.08,112402.0,76.3255,76.5452,76.3255,76.5189,112402.0
2019-11-20 10:10:00,87.08,87.33,87.02,87.18,127508.0,76.5189,76.7385,76.4661,76.6067,127508.0
2019-11-20 10:15:00,87.19,87.19,86.93,86.94,93297.0,76.6155,76.6155,76.3871,76.3958,93297.0
2019-11-20 10:20:00,86.94,87.12,86.9,87.0,95351.0,76.3958,76.554,76.3607,76.4486,95351.0
2019-11-20 10:25:00,87.01,87.44,86.98,87.28,133735.0,76.4574,76.8352,76.431,76.6946,133735.0
2019-11-20 10:30:00,87.27,87.68,87.23,87.64,135665.0,76.6858,77.0461,76.6507,77.0109,135665.0
2019-11-20 10:35:00,87.66,87.9,87.65,87.86,259118.0,77.0285,77.2394,77.0197,77.2043,259118.0
2019-11-20 10:40:00,87.86,87.89,87.7,87.84,199409.0,77.2043,77.2306,77.0637,77.1867,199409.0
2019-11-20 10:45:00,87.85,88.02,87.81,87.89,142238.0,77.1955,77.3449,77.1603,77.2306,142238.0
2019-11-20 10:50:00,87.88,87.88,87.57,87.67,68827.0,77.2218,77.2218,76.9494,77.0373,68827.0
2019-11-20 10:55:00,87.68,87.7,87.43,87.45,82688.0,77.0461,77.0637,76.8264,76.844,82688.0
2019-11-20 11:00:00,87.48,87.59,87.43,87.48,89907.0,76.8703,76.967,76.8264,76.8703,89907.0
2019-11-20 11:05:00,87.48,87.6,87.48,87.52,86322.0,76.8703,76.9758,76.8703,76.9055,86322.0
2019-11-20 11:10:00,87.52,87.52,87.3,87.36,95349.0,76.9055,76.9055,76.7122,76.7649,95349.0
2019-11-20 11:15:00,87.36,87.41,87.33,87.33,45751.0,76.7649,76.8088,76.7385,76.7385,45751.0
2019-11-20 11:20:00,87.31,87.52,87.3,87.4,75002.0,76.721,76.9055,76.7122,76.8001,75002.0
2019-11-20 11:25:00,87.4,87.4,87.21,87.26,84186.0,76.8001,76.8001,76.6331,76.677,84186.0
2019-11-20 11:30:00,87.25,87.31,87.22,87.27,145098.0,76.6682,76.721,76.6419,76.6858,145098.0
2019-11-20 11:35:00,87.28,87.44,87.2,87.36,76360.0,76.6946,76.8352,76.6243,76.7649,76360.0
2019-11-20 11:40:00,87.34,87.34,87.21,87.25,73331.0,76.7473,76.7473,76.6331,76.6682,73331.0
2019-11-20 11:45:00,87.26,87.28,87.09,87.13,134118.0,76.677,76.6946,76.5276,76.5628,134118.0
2019-11-20 11:50:00,87.13,87.34,87.06,87.08,163778.0,76.5628,76.7473,76.5013,76.5189,163778.0
2019-11-20 11:55:00,87.08,87.14,86.99,87.04,89529.0,76.5189,76.5716,76.4398,76.4837,89529.0
2019-11-20 12:00:00,87.04,87.05,86.86,86.9,152929.0,76.4837,76.4925,76.3255,76.3607,152929.0
2019-11-20 12:05:00,86.91,86.95,86.82,86.88,72504.0,76.3695,76.4046,76.2904,76.3431,72504.0
2019-11-20 12:10:00,86.88,86.9,86.83,86.84,62869.0,76.3431,76.3607,76.2992,76.308,62869.0
2019-11-20 12:15:00,86.83,86.91,86.79,86.91,89423.0,76.2992,76.3695,76.264,76.3695,89423.0
2019-11-20 12:20:00,86.93,87.0,86.91,86.92,68554.0,76.3871,76.4486,76.3695,76.3783,68554.0
2019-11-20 12:25:00,86.92,86.97,86.89,86.9,49819.0,76.3783,76.4222,76.3519,76.3607,49819.0
2019-11-20 12:30:00,86.9,86.99,86.9,86.99,48278.0,76.3607,76.4398,76.3607,76.4398,48278.0
2019-11-20 12:35:00,86.99,87.24,86.99,87.22,75483.0,76.4398,76.6595,76.4398,76.6419,75483.0
2019-11-20 12:40:00,87.22,87.28,87.21,87.24,46120.0,76.6419,76.6946,76.6331,76.6595,46120.0
2019-11-20 12:45:00,87.25,87.29,87.18,87.29,60233.0,76.6682,76.7034,76.6067,76.7034,60233.0
2019-11-20 12:50:00,87.29,87.45,87.04,87.08,140415.0,76.7034,76.844,76.4837,76.5189,140415.0
2019-11-20 12:55:00,87.07,87.08,86.23,86.54,284429.0,76.5101,76.5189,75.772,76.0444,284429.0
2019-11-20 13:00:00,86.53,86.68,86.47,86.53,110471.0,76.0356,76.1674,75.9828,76.0356,110471.0
2019-11-20 13:05:00,86.52,86.54,86.32,86.37,137235.0,76.0268,76.0444,75.851,75.895,137235.0
2019-11-20 13:10:00,86.35,86.36,85.93,85.96,243581.0,75.8774,75.8862,75.5083,75.5347,243581.0
2019-11-20 13:15:00,85.95,86.02,85.81,85.88,142630.0,75.5259,75.5874,75.4029,75.4644,142630.0
2019-11-20 13:20:00,85.89,86.26,85.87,86.26,210972.0,75.4732,75.7983,75.4556,75.7983,210972.0
2019-11-20 13:25:00,86.22,86.41,86.15,86.23,137400.0,75.7632,75.9301,75.7017,75.772,137400.0
2019-11-20 13:30:00,86.23,86.24,86.03,86.18,97543.0,75.772,75.7807,75.5962,75.728,97543.0
2019-11-20 13:35:00,86.19,86.29,86.06,86.11,122996.0,75.7368,75.8247,75.6226,75.6665,122996.0
2019-11-20 13:40:00,86.1,86.22,86.05,86.13,50494.0,75.6577,75.7632,75.6138,75.6841,50494.0
2019-11-20 13:45:00,86.14,86.34,86.13,86.31,55870.0,75.6929,75.8686,75.6841,75.8422,55870.0
2019-11-20 13:50:00,86.3,86.66,86.23,86.56,132965.0,75.8335,76.1498,75.772,76.0619,132965.0
2019-11-20 13:55:00,86.55,86.68,86.47,86.56,55732.0,76.0531,76.1674,75.9828,76.0619,55732.0
2019-11-20 14:00:00,86.58,86.6,86.45,86.53,45763.0,76.0795,76.0971,75.9653,76.0356,45763.0
2019-11-20 14:05:00,86.5,86.54,86.31,86.36,43439.0,76.0092,76.0444,75.8422,75.8862,43439.0
2019-11-20 14:10:00,86.36,86.44,86.26,86.27,129461.0,75.8862,75.9565,75.7983,75.8071,129461.0
2019-11-20 14:15:00,86.27,86.38,86.2,86.3,78458.0,75.8071,75.9038,75.7456,75.8335,78458.0
2019-11-20 14:20:00,86.33,86.38,86.25,86.29,44128.0,75.8598,75.9038,75.7895,75.8247,44128.0
2019-11-20 14:25:00,86.28,86.48,86.28,86.41,73441.0,75.8159,75.9916,75.8159,75.9301,73441.0
2019-11-20 14:30:00,86.42,86.61,86.39,86.47,85177.0,75.9389,76.1059,75.9125,75.9828,85177.0
2019-11-20 14:35:00,86.46,86.53,86.43,86.46,62789.0,75.9741,76.0356,75.9477,75.9741,62789.0
2019-11-20 14:40:00,86.47,86.51,86.29,86.33,105353.0,75.9828,76.018,75.8247,75.8598,105353.0
2019-11-20 14:45:00,86.33,86.35,86.15,86.23,126126.0,75.8598,75.8774,75.7017,75.772,126126.0
2019-11-20 14:50:00,86.23,86.31,86.06,86.08,76391.0,75.772,75.8422,75.6226,75.6401,76391.0
2019-11-20 14:55:00,86.08,86.17,86.05,86.06,97520.0,75.6401,75.7192,75.6138,75.6226,97520.0
2019-11-20 15:00:00,86.06,86.1,86.0,86.03,85512.0,75.6226,75.6577,75.5698,75.5962,85512.0
2019-11-20 15:05:00,86.02,86.38,85.99,86.34,187966.0,75.5874,75.9038,75.5611,75.8686,187966.0
2019-11-20 15:10:00,86.34,86.4,86.3,86.35,82588.0,75.8686,75.9213,75.8335,75.8774,82588.0
2019-11-20 15:15:00,86.34,86.34,86.14,86.14,106563.0,75.8686,75.8686,75.6929,75.6929,106563.0
2019-11-20 15:20:00,86.15,86.18,86.03,86.05,108108.0,75.7017,75.728,75.5962,75.6138,108108.0
2019-11-20 15:25:00,86.06,86.07,85.88,85.9,114975.0,75.6226,75.6314,75.4644,75.482,114975.0
2019-11-20 15:30:00,85.9,85.92,85.73,85.81,113284.0,75.482,75.4995,75.3326,75.4029,113284.0
2019-11-20 15:35:00,85.81,85.88,85.75,85.83,155166.0,75.4029,75.4644,75.3502,75.4205,155166.0
2019-11-20 15:40:00,85.84,85.9,85.81,85.86,133943.0,75.4293,75.482,75.4029,75.4468,133943.0
2019-11-20 15:45:00,85.86,85.88,85.71,85.74,198731.0,75.4468,75.4644,75.315,75.3414,198731.0
2019-11-20 15:50:00,85.74,85.75,85.5,85.56,310652.0,75.3414,75.3502,75.1305,75.1832,310652.0
2019-11-20 15:55:00,85.56,85.62,85.31,85.62,673361.0,75.1832,75.2359,74.9635,75.2359,673361.0
2019-11-21 09:30:00,84.79,85.39,84.55,85.01,1329083.0,74.5066,75.0338,74.2957,74.6999,1329083.0
2019-11-21 09:35:00,84.97,85.95,84.9,85.39,320342.0,74.6648,75.5259,74.6033,75.0338,320342.0
2019-11-21 09:40:00,85.39,85.66,85.29,85.66,202630.0,75.0338,75.2711,74.946,75.2711,202630.0
2019-11-21 09:45:00,85.59,86.18,85.58,85.85,279985.0,75.2096,75.728,75.2008,75.438,279985.0
2019-11-21 09:50:00,85.85,85.96,85.7,85.81,223897.0,75.438,75.5347,75.3062,75.4029,223897.0
2019-11-21 09:55:00,85.81,86.08,85.77,86.01,237707.0,75.4029,75.6401,75.3677,75.5786,237707.0
2019-11-21 10:00:00,86.01,86.15,85.88,85.91,108604.0,75.5786,75.7017,75.4644,75.4908,108604.0
2019-11-21 10:05:00,85.89,86.3,85.73,86.06,153480.0,75.4732,75.8335,75.3326,75.6226,153480.0
2019-11-21 10:10:00,86.08,86.16,85.82,85.85,61624.0,75.6401,75.7104,75.4117,75.438,61624.0
2019-11-21 10:15:00,85.85,85.88,85.42,85.46,120031.0,75.438,75.4644,75.0602,75.0953,120031.0
2019-11-21 10:20:00,85.44,85.57,85.35,85.5,104749.0,75.0778,75.192,74.9987,75.1305,104749.0
2019-11-21 10:25:00,85.5,85.69,85.4,85.54,62002.0,75.1305,75.2974,75.0426,75.1656,62002.0
2019-11-21 10:30:00,85.54,85.6,85.46,85.59,58369.0,75.1656,75.2184,75.0953,75.2096,58369.0
2019-11-21 10:35:00,85.58,85.89,85.56,85.86,70186.0,75.2008,75.4732,75.1832,75.4468,70186.0
2019-11-21 10:40:00,85.86,85.98,85.8,85.89,120629.0,75.4468,75.5523,75.3941,75.4732,120629.0
2019-11-21 10:45:00,85.89,85.94,85.78,85.82,49480.0,75.4732,75.5171,75.3765,75.4117,49480.0
2019-11-21 10:50:00,85.8,85.81,85.58,85.61,68825.0,75.3941,75.4029,75.2008,75.2271,68825.0
2019-11-21 10:55:00,85.62,85.82,85.6,85.81,39585.0,75.2359,75.4117,75.2184,75.4029,39585.0
2019-11-21 11:00:00,85.81,86.02,85.78,85.96,74522.0,75.4029,75.5874,75.3765,75.5347,74522.0
2019-11-21 11:05:00,85.96,85.96,85.82,85.89,43822.0,75.5347,75.5347,75.4117,75.4732,43822.0
2019-11-21 11:10:00,85.88,85.89,85.75,85.8,59382.0,75.4644,75.4732,75.3502,75.3941,59382.0
2019-11-21 11:15:00,85.78,85.79,85.67,85.75,52104.0,75.3765,75.3853,75.2799,75.3502,52104.0
2019-11-21 11:20:00,85.75,85.75,85.65,85.75,37580.0,75.3502,75.3502,75.2623,75.3502,37580.0
2019-11-21 11:25:00,85.75,85.85,85.71,85.77,128066.0,75.3502,75.438,75.315,75.3677,128066.0
2019-11-21 11:30:00,85.78,85.83,85.61,85.62,73400.0,75.3765,75.4205,75.2271,75.2359,73400.0
2019-11-21 11:35:00,85.63,85.64,85.41,85.42,51866.0,75.2447,75.2535,75.0514,75.0602,51866.0
2019-11-21 11:40:00,85.43,85.5,85.34,85.5,49796.0,75.069,75.1305,74.9899,75.1305,49796.0
2019-11-21 11:45:00,85.49,85.52,85.39,85.4,31871.0,75.1217,75.1481,75.0338,75.0426,31871.0
2019-11-21 11:50:00,85.4,85.42,85.2,85.37,58097.0,75.0426,75.0602,74.8669,75.0163,58097.0
2019-11-21 11:55:00,85.38,85.49,85.25,85.28,59451.0,75.025,75.1217,74.9108,74.9372,59451.0
2019-11-21 12:00:00,85.29,85.29,85.12,85.24,68465.0,74.946,74.946,74.7966,74.902,68465.0
2019-11-21 12:05:00,85.23,85.24,85.14,85.22,66659.0,74.8932,74.902,74.8141,74.8844,66659.0
2019-11-21 12:10:00,85.22,85.27,85.2,85.2,47085.0,74.8844,74.9284,74.8669,74.8669,47085.0
2019-11-21 12:15:00,85.2,85.22,85.1,85.18,85004.0,74.8669,74.8844,74.779,74.8493,85004.0
2019-11-21 12:20:00,85.18,85.25,85.15,85.23,47435.0,74.8493,74.9108,74.8229,74.8932,47435.0
2019-11-21 12:25:00,85.22,85.22,85.08,85.12,42026.0,74.8844,74.8844,74.7614,74.7966,42026.0
2019-11-21 12:30:00,85.12,85.19,85.1,85.17,38222.0,74.7966,74.8581,74.779,74.8405,38222.0
2019-11-21 12:35:00,85.17,85.21,85.14,85.17,48725.0,74.8405,74.8757,74.8141,74.8405,48725.0
2019-11-21 12:40:00,85.17,85.18,85.11,85.17,36827.0,74.8405,74.8493,74.7878,74.8405,36827.0
2019-11-21 12:45:00,85.17,85.19,85.05,85.05,33499.0,74.8405,74.8581,74.7351,74.7351,33499.0
2019-11-21 12:50:00,85.05,85.21,85.04,85.11,35139.0,74.7351,74.8757,74.7263,74.7878,35139.0
2019-11-21 12:55:00,85.11,85.27,85.08,85.27,43009.0,74.7878,74.9284,74.7614,74.9284,43009.0
2019-11-21 13:00:00,85.27,85.43,85.26,85.39,55874.0,74.9284,75.069,74.9196,75.0338,55874.0
2019-11-21 13:05:00,85.4,85.43,85.29,85.29,66646.0,75.0426,75.069,74.946,74.946,66646.0
2019-11-21 13:10:00,85.29,85.32,85.23,85.26,32608.0,74.946,74.9723,74.8932,74.9196,32608.0
2019-11-21 13:15:00,85.27,85.31,85.25,85.29,25724.0,74.9284,74.9635,74.9108,74.946,25724.0
2019-11-21 13:20:00,85.28,85.39,85.26,85.38,36686.0,74.9372,75.0338,74.9196,75.025,36686.0
2019-11-21 13:25:00,85.38,85.48,85.36,85.48,50966.0,75.025,75.1129,75.0075,75.1129,50966.0
2019-11-21 13:30:00,85.48,85.57,85.46,85.54,75068.0,75.1129,75.192,75.0953,75.1656,75068.0
2019-11-21 13:35:00,85.53,85.6,85.49,85.6,38998.0,75.1568,75.2184,75.1217,75.2184,38998.0
2019-11-21 13:40:00,85.61,85.61,85.45,85.45,42446.0,75.2271,75.2271,75.0865,75.0865,42446.0
2019-11-21 13:45:00,85.45,85.49,85.42,85.42,23799.0,75.0865,75.1217,75.0602,75.0602,23799.0
2019-11-21 13:50:00,85.42,85.46,85.25,85.29,127091.0,75.0602,75.0953,74.9108,74.946,127091.0
2019-11-21 13:55:00,85.29,85.35,85.27,85.34,18450.0,74.946,74.9987,74.9284,74.9899,18450.0
2019-11-21 14:00:00,85.35,85.35,85.12,85.13,41715.0,74.9987,74.9987,74.7966,74.8054,41715.0
2019-11-21 14:05:00,85.13,85.28,85.08,85.23,60428.0,74.8054,74.9372,74.7614,74.8932,60428.0
2019-11-21 14:10:00,85.22,85.23,85.13,85.17,31757.0,74.8844,74.8932,74.8054,74.8405,31757.0
2019-11-21 14:15:00,85.17,85.2,85.15,85.18,23526.0,74.8405,74.8669,74.8229,74.8493,23526.0
2019-11-21 14:20:00,85.17,85.19,85.12,85.17,54122.0,74.8405,74.8581,74.7966,74.8405,54122.0
2019-11-21 14:25:00,85.16,85.19,85.13,85.16,33557.0,74.8317,74.8581,74.8054,74.8317,33557.0
2019-11-21 14:30:00,85.16,85.17,85.07,85.1,61692.0,74.8317,74.8405,74.7526,74.779,61692.0
2019-11-21 14:35:00,85.1,85.12,85.07,85.08,46182.0,74.779,74.7966,74.7526,74.7614,46182.0
2019-11-21 14:40:00,85.08,85.11,84.96,85.03,103249.0,74.7614,74.7878,74.656,74.7175,103249.0
2019-11-21 14:45:00,85.03,85.12,85.03,85.09,51293.0,74.7175,74.7966,74.7175,74.7702,51293.0
2019-11-21 14:50:00,85.09,85.11,85.02,85.04,48815.0,74.7702,74.7878,74.7087,74.7263,48815.0
2019-11-21 14:55:00,85.03,85.05,84.92,84.95,62943.0,74.7175,74.7351,74.6208,74.6472,62943.0
2019-11-21 15:00:00,84.95,84.98,84.83,84.84,68637.0,74.6472,74.6736,74.5417,74.5505,68637.0
2019-11-21 15:05:00,84.84,84.9,84.78,84.9,59689.0,74.5505,74.6033,74.4978,74.6033,59689.0
2019-11-21 15:10:00,84.89,85.08,84.86,85.08,70540.0,74.5945,74.7614,74.5681,74.7614,70540.0
2019-11-21 15:15:00,85.09,85.16,85.05,85.08,106641.0,74.7702,74.8317,74.7351,74.7614,106641.0
2019-11-21 15:20:00,85.08,85.24,85.08,85.2,194904.0,74.7614,74.902,74.7614,74.8669,194904.0
2019-11-21 15:25:00,85.2,85.22,85.09,85.16,31999.0,74.8669,74.8844,74.7702,74.8317,31999.0
2019-11-21 15:30:00,85.16,85.19,85.08,85.13,76642.0,74.8317,74.8581,74.7614,74.8054,76642.0
2019-11-21 15:35:00,85.14,85.14,84.95,84.95,79900.0,74.8141,74.8141,74.6472,74.6472,79900.0
2019-11-21 15:40:00,84.94,85.06,84.91,85.05,86341.0,74.6384,74.7438,74.612,74.7351,86341.0
2019-11-21 15:45:00,85.06,85.12,85.0,85.04,162973.0,74.7438,74.7966,74.6911,74.7263,162973.0
2019-11-21 15:50:00,85.03,85.04,84.88,85.03,227626.0,74.7175,74.7263,74.5857,74.7175,227626.0
2019-11-21 15:55:00,85.04,85.21,84.99,85.11,441448.0,74.7263,74.8757,74.6823,74.7878,441448.0
2019-11-22 09:30:00,85.29,85.41,84.55,85.38,334373.0,74.946,75.0514,74.2957,75.025,334373.0
2019-11-22 09:35:00,85.42,85.58,85.26,85.53,138409.0,75.0602,75.2008,74.9196,75.1568,138409.0
2019-11-22 09:40:00,85.51,85.56,84.95,85.07,77857.0,75.1393,75.1832,74.6472,74.7526,77857.0
2019-11-22 09:45:00,85.1,85.31,85.1,85.2,97554.0,74.779,74.9635,74.779,74.8669,97554.0
2019-11-22 09:50:00,85.21,85.47,85.17,85.39,54234.0,74.8757,75.1041,74.8405,75.0338,54234.0
2019-11-22 09:55:00,85.37,85.64,85.34,85.59,153280.0,75.0163,75.2535,74.9899,75.2096,153280.0
2019-11-22 10:00:00,85.62,85.77,85.57,85.7,61845.0,75.2359,75.3677,75.192,75.3062,61845.0
2019-11-22 10:05:00,85.7,85.82,85.53,85.59,91041.0,75.3062,75.4117,75.1568,75.2096,91041.0
2019-11-22 10:10:00,85.59,85.71,85.55,85.6,44719.0,75.2096,75.315,75.1744,75.2184,44719.0
2019-11-22 10:15:00,85.6,85.65,85.37,85.39,80066.0,75.2184,75.2623,75.0163,75.0338,80066.0
2019-11-22 10:20:00,85.38,85.63,85.35,85.47,40849.0,75.025,75.2447,74.9987,75.1041,40849.0
2019-11-22 10:25:00,85.48,85.59,85.19,85.19,44125.0,75.1129,75.2096,74.8581,74.8581,44125.0
2019-11-22 10:30:00,85.2,85.29,85.1,85.28,82164.0,74.8669,74.946,74.779,74.9372,82164.0
2019-11-22 10:35:00,85.26,85.28,85.13,85.2,32385.0,74.9196,74.9372,74.8054,74.8669,32385.0
2019-11-22 10:40:00,85.19,85.33,85.17,85.2,28924.0,74.8581,74.9811,74.8405,74.8669,28924.0
2019-11-22 10:45:00,85.2,85.27,85.11,85.14,29140.0,74.8669,74.9284,74.7878,74.8141,29140.0
2019-11-22 10:50:00,85.13,85.32,85.11,85.2,47739.0,74.8054,74.9723,74.7878,74.8669,47739.0
2019-11-22 10:55:00,85.18,85.2,84.96,85.02,70687.0,74.8493,74.8669,74.656,74.7087,70687.0
2019-11-22 11:00:00,85.02,85.09,84.75,84.82,54746.0,74.7087,74.7702,74.4714,74.533,54746.0
2019-11-22 11:05:00,84.83,84.97,84.74,84.97,36716.0,74.5417,74.6648,74.4627,74.6648,36716.0
2019-11-22 11:10:00,84.98,85.03,84.87,84.92,46162.0,74.6736,74.7175,74.5769,74.6208,46162.0
2019-11-22 11:15:00,84.94,84.94,84.71,84.73,32116.0,74.6384,74.6384,74.4363,74.4539,32116.0
2019-11-22 11:20:00,84.74,84.82,84.71,84.76,102396.0,74.4627,74.533,74.4363,74.4802,102396.0
2019-11-22 11:25:00,84.76,84.8,84.69,84.71,48632.0,74.4802,74.5154,74.4187,74.4363,48632.0
2019-11-22 11:30:00,84.71,84.82,84.66,84.77,47417.0,74.4363,74.533,74.3924,74.489,47417.0
2019-11-22 11:35:00,84.77,84.96,84.76,84.94,36948.0,74.489,74.656,74.4802,74.6384,36948.0
2019-11-22 11:40:00,84.95,85.22,84.94,85.11,75997.0,74.6472,74.8844,74.6384,74.7878,75997.0
2019-11-22 11:45:00,85.13,85.23,85.12,85.16,33364.0,74.8054,74.8932,74.7966,74.8317,33364.0
2019-11-22 11:50:00,85.15,85.2,85.09,85.09,35398.0,74.8229,74.8669,74.7702,74.7702,35398.0
2019-11-22 11:55:00,85.1,85.15,85.02,85.06,21487.0,74.779,74.8229,74.7087,74.7438,21487.0
2019-11-22 12:00:00,85.06,85.2,85.02,85.13,34042.0,74.7438,74.8669,74.7087,74.8054,34042.0
2019-11-22 12:05:00,85.14,85.18,85.11,85.14,22549.0,74.8141,74.8493,74.7878,74.8141,22549.0
2019-11-22 12:10:00,85.15,85.17,85.07,85.11,19475.0,74.8229,74.8405,74.7526,74.7878,19475.0
2019-11-22 12:15:00,85.11,85.11,84.96,85.03,59625.0,74.7878,74.7878,74.656,74.7175,59625.0
2019-11-22 12:20:00,85.02,85.08,84.98,85.03,33526.0,74.7087,74.7614,74.6736,74.7175,33526.0
2019-11-22 12:25:00,85.04,85.07,84.96,84.97,22844.0,74.7263,74.7526,74.656,74.6648,22844.0
2019-11-22 12:30:00,84.97,84.97,84.87,84.88,43843.0,74.6648,74.6648,74.5769,74.5857,43843.0
2019-11-22 12:35:00,84.88,84.88,84.82,84.86,24292.0,74.5857,74.5857,74.533,74.5681,24292.0
2019-11-22 12:40:00,84.86,84.9,84.84,84.86,36179.0,74.5681,74.6033,74.5505,74.5681,36179.0
2019-11-22 12:45:00,84.86,84.87,84.78,84.81,21641.0,74.5681,74.5769,74.4978,74.5242,21641.0
2019-11-22 12:50:00,84.81,84.84,84.74,84.8,33159.0,74.5242,74.5505,74.4627,74.5154,33159.0
2019-11-22 12:55:00,84.8,84.85,84.76,84.76,76922.0,74.5154,74.5593,74.4802,74.4802,76922.0
2019-11-22 13:00:00,84.76,84.87,84.74,84.84,30368.0,74.4802,74.5769,74.4627,74.5505,30368.0
2019-11-22 13:05:00,84.84,84.87,84.78,84.79,32105.0,74.5505,74.5769,74.4978,74.5066,32105.0
2019-11-22 13:10:00,84.78,84.81,84.72,84.76,16473.0,74.4978,74.5242,74.4451,74.4802,16473.0
2019-11-22 13:15:00,84.76,84.79,84.72,84.75,29830.0,74.4802,74.5066,74.4451,74.4714,29830.0
2019-11-22 13:20:00,84.75,84.8,84.71,84.71,28233.0,74.4714,74.5154,74.4363,74.4363,28233.0
2019-11-22 13:25:00,84.7,84.7,84.58,84.6,64093.0,74.4275,74.4275,74.3221,74.3396,64093.0
2019-11-22 13:30:00,84.59,84.61,84.53,84.59,77444.0,74.3309,74.3484,74.2781,74.3309,77444.0
2019-11-22 13:35:00,84.59,84.72,84.59,84.67,46418.0,74.3309,74.4451,74.3309,74.4011,46418.0
2019-11-22 13:40:00,84.68,84.69,84.64,84.66,32788.0,74.4099,74.4187,74.3748,74.3924,32788.0
2019-11-22 13:45:00,84.66,84.72,84.65,84.67,55220.0,74.3924,74.4451,74.3836,74.4011,55220.0
2019-11-22 13:50:00,84.67,84.86,84.65,84.86,67383.0,74.4011,74.5681,74.3836,74.5681,67383.0
2019-11-22 13:55:00,84.85,84.99,84.85,84.97,46820.0,74.5593,74.6823,74.5593,74.6648,46820.0
2019-11-22 14:00:00,84.96,84.99,84.88,84.92,45007.0,74.656,74.6823,74.5857,74.6208,45007.0
2019-11-22 14:05:00,84.92,84.96,84.89,84.94,31480.0,74.6208,74.656,74.5945,74.6384,31480.0
2019-11-22 14:10:00,84.92,84.93,84.83,84.84,44490.0,74.6208,74.6296,74.5417,74.5505,44490.0
2019-11-22 14:15:00,84.84,84.89,84.8,84.86,25668.0,74.5505,74.5945,74.5154,74.5681,25668.0
2019-11-22 14:20:00,84.86,84.92,84.84,84.89,25658.0,74.5681,74.6208,74.5505,74.5945,25658.0
2019-11-22 14:25:00,84.89,84.91,84.84,84.9,26063.0,74.5945,74.612,74.5505,74.6033,26063.0
2019-11-22 14:30:00,84.9,84.94,84.9,84.91,30419.0,74.6033,74.6384,74.6033,74.612,30419.0
2019-11-22 14:35:00,84.9,84.94,84.86,84.91,29136.0,74.6033,74.6384,74.5681,74.612,29136.0
2019-11-22 14:40:00,84.91,85.03,84.9,85.02,31241.0,74.612,74.7175,74.6033,74.7087,31241.0
2019-11-22 14:45:00,85.03,85.08,85.01,85.08,27792.0,74.7175,74.7614,74.6999,74.7614,27792.0
2019-11-22 14:50:00,85.08,85.25,85.08,85.23,77165.0,74.7614,74.9108,74.7614,74.8932,77165.0
2019-11-22 14:55:00,85.23,85.25,85.2,85.25,47576.0,74.8932,74.9108,74.8669,74.9108,47576.0
2019-11-22 15:00:00,85.24,85.42,85.22,85.24,92568.0,74.902,75.0602,74.8844,74.902,92568.0
2019-11-22 15:05:00,85.23,85.25,85.12,85.13,30731.0,74.8932,74.9108,74.7966,74.8054,30731.0
2019-11-22 15:10:00,85.13,85.28,85.12,85.24,29407.0,74.8054,74.9372,74.7966,74.902,29407.0
2019-11-22 15:15:00,85.23,85.27,85.2,85.23,33762.0,74.8932,74.9284,74.8669,74.8932,33762.0
2019-11-22 15:20:00,85.23,85.31,85.2,85.3,38655.0,74.8932,74.9635,74.8669,74.9547,38655.0
2019-11-22 15:25:00,85.31,85.31,85.25,85.26,30587.0,74.9635,74.9635,74.9108,74.9196,30587.0
2019-11-22 15:30:00,85.26,85.29,85.11,85.12,80622.0,74.9196,74.946,74.7878,74.7966,80622.0
2019-11-22 15:35:00,85.13,85.13,84.89,84.92,56710.0,74.8054,74.8054,74.5945,74.6208,56710.0
2019-11-22 15:40:00,84.92,84.99,84.86,84.93,74996.0,74.6208,74.6823,74.5681,74.6296,74996.0
2019-11-22 15:45:00,84.94,84.96,84.82,84.83,66918.0,74.6384,74.656,74.533,74.5417,66918.0
2019-11-22 15:50:00,84.82,84.95,84.74,84.91,174763.0,74.533,74.6472,74.4627,74.612,174763.0
2019-11-22 15:55:00,84.9,84.95,84.79,84.89,325136.0,74.6033,74.6472,74.5066,74.5945,325136.0
2019-11-25 09:30:00,85.73,86.29,85.4,85.95,456922.0,75.3326,75.8247,75.0426,75.5259,456922.0
2019-11-25 09:35:00,85.95,86.0,85.52,85.76,190977.0,75.5259,75.5698,75.1481,75.359,190977.0
2019-11-25 09:40:00,85.78,86.19,85.75,86.01,225421.0,75.3765,75.7368,75.3502,75.5786,225421.0
2019-11-25 09:45:00,86.04,86.08,85.66,85.8,141679.0,75.605,75.6401,75.2711,75.3941,141679.0
2019-11-25 09:50:00,85.83,85.91,85.75,85.84,114409.0,75.4205,75.4908,75.3502,75.4293,114409.0
2019-11-25 09:55:00,85.84,85.89,85.53,85.57,271713.0,75.4293,75.4732,75.1568,75.192,271713.0
2019-11-25 10:00:00,85.56,85.6,85.47,85.49,70981.0,75.1832,75.2184,75.1041,75.1217,70981.0
2019-11-25 10:05:00,85.49,85.73,85.49,85.68,75004.0,75.1217,75.3326,75.1217,75.2887,75004.0
2019-11-25 10:10:00,85.68,86.01,85.68,85.96,90864.0,75.2887,75.5786,75.2887,75.5347,90864.0
2019-11-25 10:15:00,85.96,86.11,85.92,86.02,100679.0,75.5347,75.6665,75.4995,75.5874,100679.0
2019-11-25 10:20:00,86.02,86.03,85.86,85.9,118690.0,75.5874,75.5962,75.4468,75.482,118690.0
2019-11-25 10:25:00,85.9,85.94,85.61,85.63,72622.0,75.482,75.5171,75.2271,75.2447,72622.0
2019-11-25 10:30:00,85.63,85.83,85.61,85.76,47520.0,75.2447,75.4205,75.2271,75.359,47520.0
2019-11-25 10:35:00,85.74,85.75,85.59,85.62,39393.0,75.3414,75.3502,75.2096,75.2359,39393.0
2019-11-25 10:40:00,85.63,85.73,85.58,85.64,46911.0,75.2447,75.3326,75.2008,75.2535,46911.0
2019-11-25 10:45:00,85.64,85.72,85.6,85.62,47888.0,75.2535,75.3238,75.2184,75.2359,47888.0
2019-11-25 10:50:00,85.61,85.91,85.56,85.89,104110.0,75.2271,75.4908,75.1832,75.4732,104110.0
2019-11-25 10:55:00,85.88,85.96,85.77,85.95,62180.0,75.4644,75.5347,75.3677,75.5259,62180.0
2019-11-25 11:00:00,85.96,86.02,85.91,86.0,72716.0,75.5347,75.5874,75.4908,75.5698,72716.0
2019-11-25 11:05:00,86.0,86.03,85.86,85.92,51447.0,75.5698,75.5962,75.4468,75.4995,51447.0
2019-11-25 11:10:00,85.93,86.0,85.91,85.96,39205.0,75.5083,75.5698,75.4908,75.5347,39205.0
2019-11-25 11:15:00,85.96,85.96,85.64,85.64,70982.0,75.5347,75.5347,75.2535,75.2535,70982.0
2019-11-25 11:20:00,85.65,85.73,85.58,85.69,60982.0,75.2623,75.3326,75.2008,75.2974,60982.0
2019-11-25 11:25:00,85.68,85.75,85.66,85.7,44254.0,75.2887,75.3502,75.2711,75.3062,44254.0
2019-11-25 11:30:00,85.69,85.7,85.49,85.57,56600.0,75.2974,75.3062,75.1217,75.192,56600.0
2019-11-25 11:35:00,85.59,85.67,85.52,85.65,32825.0,75.2096,75.2799,75.1481,75.2623,32825.0
2019-11-25 11:40:00,85.66,85.7,85.59,85.61,31756.0,75.2711,75.3062,75.2096,75.2271,31756.0
2019-11-25 11:45:00,85.61,85.64,85.46,85.51,69785.0,75.2271,75.2535,75.0953,75.1393,69785.0
2019-11-25 11:50:00,85.51,85.57,85.48,85.52,49623.0,75.1393,75.192,75.1129,75.1481,49623.0
2019-11-25 11:55:00,85.52,85.55,85.41,85.53,63487.0,75.1481,75.1744,75.0514,75.1568,63487.0
2019-11-25 12:00:00,85.53,85.54,85.45,85.47,28599.0,75.1568,75.1656,75.0865,75.1041,28599.0
2019-11-25 12:05:00,85.47,85.52,85.46,85.51,33674.0,75.1041,75.1481,75.0953,75.1393,33674.0
2019-11-25 12:10:00,85.52,85.53,85.47,85.5,40854.0,75.1481,75.1568,75.1041,75.1305,40854.0
2019-11-25 12:15:00,85.5,85.51,85.26,85.28,121725.0,75.1305,75.1393,74.9196,74.9372,121725.0
2019-11-25 12:20:00,85.25,85.43,85.12,85.37,100241.0,74.9108,75.069,74.7966,75.0163,100241.0
2019-11-25 12:25:00,85.37,85.52,85.33,85.33,54031.0,75.0163,75.1481,74.9811,74.9811,54031.0
2019-11-25 12:30:00,85.34,85.46,85.33,85.4,36887.0,74.9899,75.0953,74.9811,75.0426,36887.0
2019-11-25 12:35:00,85.41,85.49,85.4,85.48,37386.0,75.0514,75.1217,75.0426,75.1129,37386.0
2019-11-25 12:40:00,85.48,85.48,85.35,85.36,45075.0,75.1129,75.1129,74.9987,75.0075,45075.0
2019-11-25 12:45:00,85.37,85.54,85.34,85.36,60762.0,75.0163,75.1656,74.9899,75.0075,60762.0
2019-11-25 12:50:00,85.36,85.51,85.36,85.45,31412.0,75.0075,75.1393,75.0075,75.0865,31412.0
2019-11-25 12:55:00,85.45,85.54,85.34,85.54,29602.0,75.0865,75.1656,74.9899,75.1656,29602.0
2019-11-25 13:00:00,85.54,85.56,85.47,85.49,79281.0,75.1656,75.1832,75.1041,75.1217,79281.0
2019-11-25 13:05:00,85.48,85.49,85.34,85.34,38438.0,75.1129,75.1217,74.9899,74.9899,38438.0
2019-11-25 13:10:00,85.33,85.36,85.32,85.32,25899.0,74.9811,75.0075,74.9723,74.9723,25899.0
2019-11-25 13:15:00,85.31,85.44,85.31,85.41,53109.0,74.9635,75.0778,74.9635,75.0514,53109.0
2019-11-25 13:20:00,85.41,85.44,85.39,85.4,31557.0,75.0514,75.0778,75.0338,75.0426,31557.0
2019-11-25 13:25:00,85.4,85.43,85.3,85.31,33814.0,75.0426,75.069,74.9547,74.9635,33814.0
2019-11-25 13:30:00,85.31,85.32,85.21,85.27,65313.0,74.9635,74.9723,74.8757,74.9284,65313.0
2019-11-25 13:35:00,85.28,85.33,85.25,85.33,32374.0,74.9372,74.9811,74.9108,74.9811,32374.0
2019-11-25 13:40:00,85.34,85.35,85.26,85.3,26065.0,74.9899,74.9987,74.9196,74.9547,26065.0
2019-11-25 13:45:00,85.31,85.4,85.29,85.38,32311.0,74.9635,75.0426,74.946,75.025,32311.0
2019-11-25 13:50:00,85.39,85.44,85.28,85.29,63901.0,75.0338,75.0778,74.9372,74.946,63901.0
2019-11-25 13:55:00,85.3,85.33,85.28,85.32,27669.0,74.9547,74.9811,74.9372,74.9723,27669.0
2019-11-25 14:00:00,85.33,85.36,85.31,85.31,29428.0,74.9811,75.0075,74.9635,74.9635,29428.0
2019-11-25 14:05:00,85.32,85.32,85.25,85.25,31546.0,74.9723,74.9723,74.9108,74.9108,31546.0
2019-11-25 14:10:00,85.26,85.34,85.25,85.33,37041.0,74.9196,74.9899,74.9108,74.9811,37041.0
2019-11-25 14:15:00,85.34,85.34,85.22,85.28,34409.0,74.9899,74.9899,74.8844,74.9372,34409.0
2019-11-25 14:20:00,85.28,85.3,85.25,85.29,29234.0,74.9372,74.9547,74.9108,74.946,29234.0
2019-11-25 14:25:00,85.3,85.32,85.27,85.32,30032.0,74.9547,74.9723,74.9284,74.9723,30032.0
2019-11-25 14:30:00,85.32,85.38,85.31,85.31,58041.0,74.9723,75.025,74.9635,74.9635,58041.0
2019-11-25 14:35:00,85.31,85.33,85.27,85.32,33373.0,74.9635,74.9811,74.9284,74.9723,33373.0
2019-11-25 14:40:00,85.33,85.4,85.32,85.36,54479.0,74.9811,75.0426,74.9723,75.0075,54479.0
2019-11-25 14:45:00,85.36,85.38,85.25,85.28,35399.0,75.0075,75.025,74.9108,74.9372,35399.0
2019-11-25 14:50:00,85.28,85.29,85.21,85.21,58744.0,74.9372,74.946,74.8757,74.8757,58744.0
2019-11-25 14:55:00,85.21,85.22,85.13,85.15,57655.0,74.8757,74.8844,74.8054,74.8229,57655.0
2019-11-25 15:00:00,85.15,85.18,85.14,85.17,39506.0,74.8229,74.8493,74.8141,74.8405,39506.0
2019-11-25 15:05:00,85.17,85.18,85.09,85.09,95161.0,74.8405,74.8493,74.7702,74.7702,95161.0
2019-11-25 15:10:00,85.09,85.25,85.08,85.24,96800.0,74.7702,74.9108,74.7614,74.902,96800.0
2019-11-25 15:15:00,85.24,85.29,85.21,85.23,50812.0,74.902,74.946,74.8757,74.8932,50812.0
2019-11-25 15:20:00,85.24,85.44,85.23,85.42,97718.0,74.902,75.0778,74.8932,75.0602,97718.0
2019-11-25 15:25:00,85.41,85.42,85.29,85.34,57803.0,75.0514,75.0602,74.946,74.9899,57803.0
2019-11-25 15:30:00,85.34,85.36,85.28,85.3,86860.0,74.9899,75.0075,74.9372,74.9547,86860.0
2019-11-25 15:35:00,85.3,85.35,85.19,85.33,116728.0,74.9547,74.9987,74.8581,74.9811,116728.0
2019-11-25 15:40:00,85.33,85.37,85.19,85.22,96035.0,74.9811,75.0163,74.8581,74.8844,96035.0
2019-11-25 15:45:00,85.22,85.32,85.16,85.16,116969.0,74.8844,74.9723,74.8317,74.8317,116969.0
2019-11-25 15:50:00,85.16,85.3,85.1,85.26,238500.0,74.8317,74.9547,74.779,74.9196,238500.0
2019-11-25 15:55:00,85.25,85.3,85.12,85.28,360574.0,74.9108,74.9547,74.7966,74.9372,360574.0
2019-11-26 09:30:00,85.16,85.39,85.02,85.17,220245.0,74.8317,75.0338,74.7087,74.8405,220245.0
2019-11-26 09:35:00,85.22,85.46,85.05,85.42,84705.0,74.8844,75.0953,74.7351,75.0602,84705.0
2019-11-26 09:40:00,85.41,85.44,84.96,85.04,82333.0,75.0514,75.0778,74.656,74.7263,82333.0
2019-11-26 09:45:00,85.04,85.31,84.99,85.31,87133.0,74.7263,74.9635,74.6823,74.9635,87133.0
2019-11-26 09:50:00,85.31,85.37,85.02,85.11,80359.0,74.9635,75.0163,74.7087,74.7878,80359.0
2019-11-26 09:55:00,85.11,85.16,85.05,85.11,59492.0,74.7878,74.8317,74.7351,74.7878,59492.0
2019-11-26 10:00:00,85.12,85.18,85.0,85.01,123841.0,74.7966,74.8493,74.6911,74.6999,123841.0
2019-11-26 10:05:00,85.01,85.09,84.86,85.02,95162.0,74.6999,74.7702,74.5681,74.7087,95162.0
2019-11-26 10:10:00,85.03,85.17,85.01,85.04,51594.0,74.7175,74.8405,74.6999,74.7263,51594.0
2019-11-26 10:15:00,85.03,85.13,85.01,85.07,39943.0,74.7175,74.8054,74.6999,74.7526,39943.0
2019-11-26 10:20:00,85.07,85.15,85.0,85.0,53282.0,74.7526,74.8229,74.6911,74.6911,53282.0
2019-11-26 10:25:00,85.0,85.05,84.69,84.71,95780.0,74.6911,74.7351,74.4187,74.4363,95780.0
2019-11-26 10:30:00,84.71,84.81,84.66,84.79,74899.0,74.4363,74.5242,74.3924,74.5066,74899.0
2019-11-26 10:35:00,84.8,84.87,84.71,84.72,59545.0,74.5154,74.5769,74.4363,74.4451,59545.0
2019-11-26 10:40:00,84.72,84.72,84.58,84.63,117597.0,74.4451,74.4451,74.3221,74.366,117597.0
2019-11-26 10:45:00,84.63,84.63,84.53,84.55,141336.0,74.366,74.366,74.2781,74.2957,141336.0
2019-11-26 10:50:00,84.55,84.57,84.42,84.51,151933.0,74.2957,74.3133,74.1815,74.2606,151933.0
2019-11-26 10:55:00,84.52,84.56,84.42,84.54,180877.0,74.2693,74.3045,74.1815,74.2869,180877.0
2019-11-26 11:00:00,84.54,84.55,84.45,84.49,97495.0,74.2869,74.2957,74.2078,74.243,97495.0
2019-11-26 11:05:00,84.49,84.54,84.37,84.5,137102.0,74.243,74.2869,74.1375,74.2518,137102.0
2019-11-26 11:10:00,84.53,84.65,84.49,84.6,160003.0,74.2781,74.3836,74.243,74.3396,160003.0
2019-11-26 11:15:00,84.61,84.61,84.5,84.53,92196.0,74.3484,74.3484,74.2518,74.2781,92196.0
2019-11-26 11:20:00,84.53,84.54,84.42,84.42,66973.0,74.2781,74.2869,74.1815,74.1815,66973.0
2019-11-26 11:25:00,84.42,84.48,84.35,84.37,56727.0,74.1815,74.2342,74.12,74.1375,56727.0
2019-11-26 11:30:00,84.37,84.37,84.23,84.28,82604.0,74.1375,74.1375,74.0145,74.0584,82604.0
2019-11-26 11:35:00,84.29,84.39,84.14,84.38,65935.0,74.0672,74.1551,73.9354,74.1463,65935.0
2019-11-26 11:40:00,84.37,84.42,84.28,84.41,41686.0,74.1375,74.1815,74.0584,74.1727,41686.0
2019-11-26 11:45:00,84.41,84.68,84.41,84.63,83857.0,74.1727,74.4099,74.1727,74.366,83857.0
2019-11-26 11:50:00,84.64,84.71,84.6,84.71,22849.0,74.3748,74.4363,74.3396,74.4363,22849.0
2019-11-26 11:55:00,84.71,84.8,84.69,84.77,72877.0,74.4363,74.5154,74.4187,74.489,72877.0
2019-11-26 12:00:00,84.77,84.91,84.7,84.82,96864.0,74.489,74.612,74.4275,74.533,96864.0
2019-11-26 12:05:00,84.83,84.92,84.83,84.91,38641.0,74.5417,74.6208,74.5417,74.612,38641.0
2019-11-26 12:10:00,84.92,85.02,84.91,84.96,88715.0,74.6208,74.7087,74.612,74.656,88715.0
2019-11-26 12:15:00,84.97,85.13,84.93,85.13,32712.0,74.6648,74.8054,74.6296,74.8054,32712.0
2019-11-26 12:20:00,85.15,85.16,85.0,85.01,31152.0,74.8229,74.8317,74.6911,74.6999,31152.0
2019-11-26 12:25:00,85.02,85.13,84.99,85.13,28971.0,74.7087,74.8054,74.6823,74.8054,28971.0
2019-11-26 12:30:00,85.13,85.13,85.02,85.05,28303.0,74.8054,74.8054,74.7087,74.7351,28303.0
2019-11-26 12:35:00,85.05,85.16,85.01,85.05,50494.0,74.7351,74.8317,74.6999,74.7351,50494.0
2019-11-26 12:40:00,85.05,85.42,85.02,85.38,312187.0,74.7351,75.0602,74.7087,75.025,312187.0
2019-11-26 12:45:00,85.38,85.48,85.37,85.45,116877.0,75.025,75.1129,75.0163,75.0865,116877.0
2019-11-26 12:50:00,85.45,85.5,85.38,85.48,111426.0,75.0865,75.1305,75.025,75.1129,111426.0
2019-11-26 12:55:00,85.49,85.55,85.2,85.36,128760.0,75.1217,75.1744,74.8669,75.0075,128760.0
2019-11-26 13:00:00,85.38,85.48,85.38,85.45,58947.0,75.025,75.1129,75.025,75.0865,58947.0
2019-11-26 13:05:00,85.45,85.45,85.37,85.44,41964.0,75.0865,75.0865,75.0163,75.0778,41964.0
2019-11-26 13:10:00,85.44,85.45,85.35,85.37,35635.0,75.0778,75.0865,74.9987,75.0163,35635.0
2019-11-26 13:15:00,85.37,85.38,85.23,85.24,44857.0,75.0163,75.025,74.8932,74.902,44857.0
2019-11-26 13:20:00,85.23,85.24,85.18,85.18,40885.0,74.8932,74.902,74.8493,74.8493,40885.0
2019-11-26 13:25:00,85.19,85.26,85.16,85.2,37042.0,74.8581,74.9196,74.8317,74.8669,37042.0
2019-11-26 13:30:00,85.21,85.25,85.13,85.14,32095.0,74.8757,74.9108,74.8054,74.8141,32095.0
2019-11-26 13:35:00,85.13,85.21,85.13,85.18,39407.0,74.8054,74.8757,74.8054,74.8493,39407.0
2019-11-26 13:40:00,85.19,85.2,85.14,85.2,31204.0,74.8581,74.8669,74.8141,74.8669,31204.0
2019-11-26 13:45:00,85.2,85.23,85.19,85.2,19225.0,74.8669,74.8932,74.8581,74.8669,19225.0
2019-11-26 13:50:00,85.19,85.2,85.15,85.17,13574.0,74.8581,74.8669,74.8229,74.8405,13574.0
2019-11-26 13:55:00,85.17,85.23,85.14,85.2,83189.0,74.8405,74.8932,74.8141,74.8669,83189.0
2019-11-26 14:00:00,85.21,85.24,85.15,85.16,99308.0,74.8757,74.902,74.8229,74.8317,99308.0
2019-11-26 14:05:00,85.17,85.25,85.16,85.22,33117.0,74.8405,74.9108,74.8317,74.8844,33117.0
2019-11-26 14:10:00,85.22,85.33,85.21,85.3,35482.0,74.8844,74.9811,74.8757,74.9547,35482.0
2019-11-26 14:15:00,85.31,85.34,85.25,85.27,42848.0,74.9635,74.9899,74.9108,74.9284,42848.0
2019-11-26 14:20:00,85.27,85.29,85.23,85.25,39008.0,74.9284,74.946,74.8932,74.9108,39008.0
2019-11-26 14:25:00,85.25,85.27,85.16,85.21,66825.0,74.9108,74.9284,74.8317,74.8757,66825.0
2019-11-26 14:30:00,85.22,85.23,85.12,85.12,40136.0,74.8844,74.8932,74.7966,74.7966,40136.0
2019-11-26 14:35:00,85.13,85.21,85.1,85.21,62919.0,74.8054,74.8757,74.779,74.8757,62919.0
2019-11-26 14:40:00,85.2,85.21,85.09,85.11,17991.0,74.8669,74.8757,74.7702,74.7878,17991.0
2019-11-26 14:45:00,85.1,85.16,85.07,85.08,29889.0,74.779,74.8317,74.7526,74.7614,29889.0
2019-11-26 14:50:00,85.08,85.1,85.04,85.09,24259.0,74.7614,74.779,74.7263,74.7702,24259.0
2019-11-26 14:55:00,85.09,85.11,85.06,85.07,18721.0,74.7702,74.7878,74.7438,74.7526,18721.0
2019-11-26 15:00:00,85.06,85.09,84.93,84.94,77320.0,74.7438,74.7702,74.6296,74.6384,77320.0
2019-11-26 15:05:00,84.93,84.96,84.88,84.94,62183.0,74.6296,74.656,74.5857,74.6384,62183.0
2019-11-26 15:10:00,84.94,84.99,84.9,84.93,58424.0,74.6384,74.6823,74.6033,74.6296,58424.0
2019-11-26 15:15:00,84.92,85.01,84.88,84.99,91511.0,74.6208,74.6999,74.5857,74.6823,91511.0
2019-11-26 15:20:00,84.99,84.99,84.88,84.89,59076.0,74.6823,74.6823,74.5857,74.5945,59076.0
2019-11-26 15:25:00,84.89,84.9,84.81,84.82,105135.0,74.5945,74.6033,74.5242,74.533,105135.0
2019-11-26 15:30:00,84.83,84.83,84.73,84.81,94193.0,74.5417,74.5417,74.4539,74.5242,94193.0
2019-11-26 15:35:00,84.82,84.96,84.81,84.9,93753.0,74.533,74.656,74.5242,74.6033,93753.0
2019-11-26 15:40:00,84.89,84.9,84.81,84.81,82605.0,74.5945,74.6033,74.5242,74.5242,82605.0
2019-11-26 15:45:00,84.82,84.89,84.76,84.88,107566.0,74.533,74.5945,74.4802,74.5857,107566.0
2019-11-26 15:50:00,84.87,84.92,84.75,84.76,232690.0,74.5769,74.6208,74.4714,74.4802,232690.0
2019-11-26 15:55:00,84.76,84.86,84.59,84.64,624900.0,74.4802,74.5681,74.3309,74.3748,624900.0
2019-11-27 09:30:00,85.12,85.3,84.99,85.05,219122.0,74.7966,74.9547,74.6823,74.7351,219122.0
2019-11-27 09:35:00,85.07,85.31,84.98,85.03,101362.0,74.7526,74.9635,74.6736,74.7175,101362.0
2019-11-27 09:40:00,85.05,85.06,84.7,84.92,105878.0,74.7351,74.7438,74.4275,74.6208,105878.0
2019-11-27 09:45:00,84.88,84.92,84.55,84.69,121161.0,74.5857,74.6208,74.2957,74.4187,121161.0
2019-11-27 09:50:00,84.68,84.74,84.56,84.67,92334.0,74.4099,74.4627,74.3045,74.4011,92334.0
2019-11-27 09:55:00,84.67,84.71,84.57,84.61,54974.0,74.4011,74.4363,74.3133,74.3484,54974.0
2019-11-27 10:00:00,84.61,84.67,84.53,84.65,55370.0,74.3484,74.4011,74.2781,74.3836,55370.0
2019-11-27 10:05:00,84.65,84.66,84.47,84.48,52133.0,74.3836,74.3924,74.2254,74.2342,52133.0
2019-11-27 10:10:00,84.49,84.84,84.48,84.82,56284.0,74.243,74.5505,74.2342,74.533,56284.0
2019-11-27 10:15:00,84.82,84.99,84.82,84.97,57465.0,74.533,74.6823,74.533,74.6648,57465.0
2019-11-27 10:20:00,84.97,84.99,84.84,84.91,42422.0,74.6648,74.6823,74.5505,74.612,42422.0
2019-11-27 10:25:00,84.91,85.01,84.89,84.95,44741.0,74.612,74.6999,74.5945,74.6472,44741.0
2019-11-27 10:30:00,84.94,85.1,84.94,84.99,45535.0,74.6384,74.779,74.6384,74.6823,45535.0
2019-11-27 10:35:00,84.99,85.1,84.92,84.98,33692.0,74.6823,74.779,74.6208,74.6736,33692.0
2019-11-27 10:40:00,84.98,85.01,84.86,84.9,26875.0,74.6736,74.6999,74.5681,74.6033,26875.0
2019-11-27 10:45:00,84.9,84.95,84.81,84.95,29973.0,74.6033,74.6472,74.5242,74.6472,29973.0
2019-11-27 10:50:00,84.95,85.03,84.93,85.03,59404.0,74.6472,74.7175,74.6296,74.7175,59404.0
2019-11-27 10:55:00,85.03,85.08,85.0,85.02,41892.0,74.7175,74.7614,74.6911,74.7087,41892.0
2019-11-27 11:00:00,85.04,85.08,84.98,84.99,53508.0,74.7263,74.7614,74.6736,74.6823,53508.0
2019-11-27 11:05:00,84.99,85.0,84.88,84.91,34338.0,74.6823,74.6911,74.5857,74.612,34338.0
2019-11-27 11:10:00,84.91,84.93,84.84,84.89,36260.0,74.612,74.6296,74.5505,74.5945,36260.0
2019-11-27 11:15:00,84.88,84.88,84.81,84.81,25820.0,74.5857,74.5857,74.5242,74.5242,25820.0
2019-11-27 11:20:00,84.81,84.86,84.8,84.82,22482.0,74.5242,74.5681,74.5154,74.533,22482.0
2019-11-27 11:25:00,84.81,84.89,84.76,84.8,31402.0,74.5242,74.5945,74.4802,74.5154,31402.0
2019-11-27 11:30:00,84.81,84.86,84.66,84.73,45803.0,74.5242,74.5681,74.3924,74.4539,45803.0
2019-11-27 11:35:00,84.74,84.8,84.69,84.77,32060.0,74.4627,74.5154,74.4187,74.489,32060.0
2019-11-27 11:40:00,84.78,84.79,84.56,84.59,64051.0,74.4978,74.5066,74.3045,74.3309,64051.0
2019-11-27 11:45:00,84.6,84.68,84.52,84.66,75769.0,74.3396,74.4099,74.2693,74.3924,75769.0
2019-11-27 11:50:00,84.67,84.75,84.67,84.74,37723.0,74.4011,74.4714,74.4011,74.4627,37723.0
2019-11-27 11:55:00,84.75,84.75,84.68,84.72,20892.0,74.4714,74.4714,74.4099,74.4451,20892.0
2019-11-27 12:00:00,84.72,84.82,84.71,84.76,42467.0,74.4451,74.533,74.4363,74.4802,42467.0
2019-11-27 12:05:00,84.77,85.06,84.74,85.02,79098.0,74.489,74.7438,74.4627,74.7087,79098.0
2019-11-27 12:10:00,85.03,85.04,84.93,85.02,31985.0,74.7175,74.7263,74.6296,74.7087,31985.0
2019-11-27 12:15:00,85.01,85.01,84.87,84.92,42022.0,74.6999,74.6999,74.5769,74.6208,42022.0
2019-11-27 12:20:00,84.93,84.94,84.83,84.89,30700.0,74.6296,74.6384,74.5417,74.5945,30700.0
2019-11-27 12:25:00,84.9,84.9,84.81,84.83,121834.0,74.6033,74.6033,74.5242,74.5417,121834.0
2019-11-27 12:30:00,84.84,85.0,84.83,84.98,33058.0,74.5505,74.6911,74.5417,74.6736,33058.0
2019-11-27 12:35:00,84.99,85.01,84.91,84.92,34036.0,74.6823,74.6999,74.612,74.6208,34036.0
2019-11-27 12:40:00,84.93,84.97,84.89,84.92,26901.0,74.6296,74.6648,74.5945,74.6208,26901.0
2019-11-27 12:45:00,84.92,84.96,84.86,84.88,24847.0,74.6208,74.656,74.5681,74.5857,24847.0
2019-11-27 12:50:00,84.88,84.92,84.82,84.92,28950.0,74.5857,74.6208,74.533,74.6208,28950.0
2019-11-27 12:55:00,84.92,84.92,84.84,84.86,26106.0,74.6208,74.6208,74.5505,74.5681,26106.0
2019-11-27 13:00:00,84.86,84.86,84.79,84.85,31606.0,74.5681,74.5681,74.5066,74.5593,31606.0
2019-11-27 13:05:00,84.84,84.96,84.84,84.96,33504.0,74.5505,74.656,74.5505,74.656,33504.0
2019-11-27 13:10:00,84.97,84.98,84.82,84.87,63881.0,74.6648,74.6736,74.533,74.5769,63881.0
2019-11-27 13:15:00,84.88,84.94,84.82,84.89,37883.0,74.5857,74.6384,74.533,74.5945,37883.0
2019-11-27 13:20:00,84.89,84.9,84.76,84.81,70338.0,74.5945,74.6033,74.4802,74.5242,70338.0
2019-11-27 13:25:00,84.81,84.86,84.76,84.83,65444.0,74.5242,74.5681,74.4802,74.5417,65444.0
2019-11-27 13:30:00,84.83,84.83,84.67,84.71,36677.0,74.5417,74.5417,74.4011,74.4363,36677.0
2019-11-27 13:35:00,84.7,84.85,84.7,84.75,38062.0,74.4275,74.5593,74.4275,74.4714,38062.0
2019-11-27 13:40:00,84.76,84.81,84.74,84.76,19293.0,74.4802,74.5242,74.4627,74.4802,19293.0
2019-11-27 13:45:00,84.75,84.75,84.7,84.74,20088.0,74.4714,74.4714,74.4275,74.4627,20088.0
2019-11-27 13:50:00,84.74,84.85,84.71,84.8,51506.0,74.4627,74.5593,74.4363,74.5154,51506.0
2019-11-27 13:55:00,84.81,84.84,84.77,84.82,18665.0,74.5242,74.5505,74.489,74.533,18665.0
2019-11-27 14:00:00,84.81,84.83,84.78,84.82,80120.0,74.5242,74.5417,74.4978,74.533,80120.0
2019-11-27 14:05:00,84.82,84.84,84.77,84.77,27153.0,74.533,74.5505,74.489,74.489,27153.0
2019-11-27 14:10:00,84.78,84.81,84.77,84.78,12998.0,74.4978,74.5242,74.489,74.4978,12998.0
2019-11-27 14:15:00,84.78,84.79,84.72,84.77,19763.0,74.4978,74.5066,74.4451,74.489,19763.0
2019-11-27 14:20:00,84.78,84.84,84.75,84.83,21479.0,74.4978,74.5505,74.4714,74.5417,21479.0
2019-11-27 14:25:00,84.83,84.87,84.75,84.83,39902.0,74.5417,74.5769,74.4714,74.5417,39902.0
2019-11-27 14:30:00,84.83,84.84,84.75,84.79,38328.0,74.5417,74.5505,74.4714,74.5066,38328.0
2019-11-27 14:35:00,84.78,84.84,84.73,84.84,41362.0,74.4978,74.5505,74.4539,74.5505,41362.0
2019-11-27 14:40:00,84.84,84.87,84.79,84.8,32850.0,74.5505,74.5769,74.5066,74.5154,32850.0
2019-11-27 14:45:00,84.8,84.83,84.74,84.74,17188.0,74.5154,74.5417,74.4627,74.4627,17188.0
2019-11-27 14:50:00,84.75,84.78,84.73,84.78,29349.0,74.4714,74.4978,74.4539,74.4978,29349.0
2019-11-27 14:55:00,84.77,84.77,84.7,84.71,29814.0,74.489,74.489,74.4275,74.4363,29814.0
2019-11-27 15:00:00,84.71,84.73,84.66,84.72,38561.0,74.4363,74.4539,74.3924,74.4451,38561.0
2019-11-27 15:05:00,84.72,84.72,84.63,84.64,26684.0,74.4451,74.4451,74.366,74.3748,26684.0
2019-11-27 15:10:00,84.65,84.77,84.64,84.71,54833.0,74.3836,74.489,74.3748,74.4363,54833.0
2019-11-27 15:15:00,84.72,84.75,84.65,84.71,63148.0,74.4451,74.4714,74.3836,74.4363,63148.0
2019-11-27 15:20:00,84.7,84.8,84.68,84.8,67020.0,74.4275,74.5154,74.4099,74.5154,67020.0
2019-11-27 15:25:00,84.79,84.83,84.75,84.78,45297.0,74.5066,74.5417,74.4714,74.4978,45297.0
2019-11-27 15:30:00,84.79,84.79,84.71,84.71,36305.0,74.5066,74.5066,74.4363,74.4363,36305.0
2019-11-27 15:35:00,84.71,84.75,84.62,84.63,57467.0,74.4363,74.4714,74.3572,74.366,57467.0
2019-11-27 15:40:00,84.63,84.72,84.63,84.69,37269.0,74.366,74.4451,74.366,74.4187,37269.0
2019-11-27 15:45:00,84.69,84.7,84.62,84.63,96799.0,74.4187,74.4275,74.3572,74.366,96799.0
2019-11-27 15:50:00,84.64,84.78,84.63,84.77,121451.0,74.3748,74.4978,74.366,74.489,121451.0
2019-11-27 15:55:00,84.77,84.86,84.76,84.81,220663.0,74.489,74.5681,74.4802,74.5242,220663.0
2019-11-29 09:30:00,84.56,84.65,84.4,84.44,137873.0,74.3045,74.3836,74.1639,74.199,137873.0
2019-11-29 09:35:00,84.44,85.08,84.39,84.95,119143.0,74.199,74.7614,74.1551,74.6472,119143.0
2019-11-29 09:40:00,84.97,85.1,84.89,84.93,66171.0,74.6648,74.779,74.5945,74.6296,66171.0
2019-11-29 09:45:00,84.92,85.05,84.89,84.94,40860.0,74.6208,74.7351,74.5945,74.6384,40860.0
2019-11-29 09:50:00,84.92,84.97,84.64,84.83,56421.0,74.6208,74.6648,74.3748,74.5417,56421.0
2019-11-29 09:55:00,84.83,84.88,84.66,84.67,33967.0,74.5417,74.5857,74.3924,74.4011,33967.0
2019-11-29 10:00:00,84.67,84.76,84.52,84.68,56993.0,74.4011,74.4802,74.2693,74.4099,56993.0
2019-11-29 10:05:00,84.68,84.72,84.55,84.57,56475.0,74.4099,74.4451,74.2957,74.3133,56475.0
2019-11-29 10:10:00,84.58,84.65,84.49,84.49,38522.0,74.3221,74.3836,74.243,74.243,38522.0
2019-11-29 10:15:00,84.5,84.57,84.47,84.56,85214.0,74.2518,74.3133,74.2254,74.3045,85214.0
2019-11-29 10:20:00,84.56,84.58,84.4,84.48,38445.0,74.3045,74.3221,74.1639,74.2342,38445.0
2019-11-29 10:25:00,84.49,84.56,84.45,84.48,22886.0,74.243,74.3045,74.2078,74.2342,22886.0
2019-11-29 10:30:00,84.48,84.5,84.3,84.34,71966.0,74.2342,74.2518,74.076,74.1112,71966.0
2019-11-29 10:35:00,84.34,84.56,84.34,84.52,32115.0,74.1112,74.3045,74.1112,74.2693,32115.0
2019-11-29 10:40:00,84.53,84.58,84.45,84.48,30838.0,74.2781,74.3221,74.2078,74.2342,30838.0
2019-11-29 10:45:00,84.49,84.55,84.48,84.51,21350.0,74.243,74.2957,74.2342,74.2606,21350.0
2019-11-29 10:50:00,84.51,84.69,84.47,84.62,71592.0,74.2606,74.4187,74.2254,74.3572,71592.0
2019-11-29 10:55:00,84.62,84.62,84.51,84.56,23716.0,74.3572,74.3572,74.2606,74.3045,23716.0
2019-11-29 11:00:00,84.55,84.55,84.31,84.31,49505.0,74.2957,74.2957,74.0848,74.0848,49505.0
2019-11-29 11:05:00,84.32,84.34,84.21,84.31,80391.0,74.0936,74.1112,73.9969,74.0848,80391.0
2019-11-29 11:10:00,84.31,84.31,84.13,84.14,43872.0,74.0848,74.0848,73.9266,73.9354,43872.0
2019-11-29 11:15:00,84.14,84.25,84.11,84.19,58396.0,73.9354,74.0321,73.9091,73.9794,58396.0
2019-11-29 11:20:00,84.19,84.26,84.16,84.2,41306.0,73.9794,74.0409,73.953,73.9882,41306.0
2019-11-29 11:25:00,84.2,84.22,84.11,84.12,56730.0,73.9882,74.0057,73.9091,73.9179,56730.0
2019-11-29 11:30:00,84.13,84.15,84.07,84.14,40393.0,73.9266,73.9442,73.8739,73.9354,40393.0
2019-11-29 11:35:00,84.13,84.14,84.07,84.08,44064.0,73.9266,73.9354,73.8739,73.8827,44064.0
2019-11-29 11:40:00,84.08,84.18,84.02,84.12,83342.0,73.8827,73.9706,73.83,73.9179,83342.0
2019-11-29 11:45:00,84.11,84.12,84.01,84.04,76202.0,73.9091,73.9179,73.8212,73.8476,76202.0
2019-11-29 11:50:00,84.04,84.15,83.98,84.12,84262.0,73.8476,73.9442,73.7948,73.9179,84262.0
2019-11-29 11:55:00,84.11,84.15,84.06,84.08,44854.0,73.9091,73.9442,73.8651,73.8827,44854.0
2019-11-29 12:00:00,84.09,84.1,84.02,84.03,73004.0,73.8915,73.9003,73.83,73.8388,73004.0
2019-11-29 12:05:00,84.03,84.04,83.95,84.01,68499.0,73.8388,73.8476,73.7685,73.8212,68499.0
2019-11-29 12:10:00,84.01,84.08,83.95,83.95,66965.0,73.8212,73.8827,73.7685,73.7685,66965.0
2019-11-29 12:15:00,83.95,84.0,83.9,83.91,52156.0,73.7685,73.8124,73.7245,73.7333,52156.0
2019-11-29 12:20:00,83.9,83.97,83.89,83.9,45198.0,73.7245,73.786,73.7157,73.7245,45198.0
2019-11-29 12:25:00,83.9,83.91,83.79,83.84,62978.0,73.7245,73.7333,73.6279,73.6718,62978.0
2019-11-29 12:30:00,83.83,83.87,83.79,83.8,50548.0,73.663,73.6982,73.6279,73.6367,50548.0
2019-11-29 12:35:00,83.8,83.82,83.72,83.73,78544.0,73.6367,73.6542,73.5664,73.5752,78544.0
2019-11-29 12:40:00,83.73,83.74,83.61,83.62,80566.0,73.5752,73.5839,73.4697,73.4785,80566.0
2019-11-29 12:45:00,83.62,83.71,83.58,83.69,80703.0,73.4785,73.5576,73.4433,73.54,80703.0
2019-11-29 12:50:00,83.69,83.69,83.43,83.48,142848.0,73.54,73.54,73.3115,73.3555,142848.0
2019-11-29 12:55:00,83.48,83.67,83.42,83.55,307469.0,73.3555,73.5224,73.3028,73.417,307469.0
2019-12-02 09:30:00,83.95,84.29,83.72,84.11,278620.0,73.7685,74.0672,73.5664,73.9091,278620.0
2019-12-02 09:35:00,84.11,84.23,83.68,83.68,135165.0,73.9091,74.0145,73.5312,73.5312,135165.0
2019-12-02 09:40:00,83.66,84.02,83.42,84.0,113140.0,73.5136,73.83,73.3028,73.8124,113140.0
2019-12-02 09:45:00,84.0,84.0,83.76,83.88,39096.0,73.8124,73.8124,73.6015,73.707,39096.0
2019-12-02 09:50:00,83.9,84.08,83.79,83.88,50354.0,73.7245,73.8827,73.6279,73.707,50354.0
2019-12-02 09:55:00,83.89,84.02,83.85,83.93,30263.0,73.7157,73.83,73.6806,73.7509,30263.0
2019-12-02 10:00:00,83.93,83.95,83.51,83.54,99099.0,73.7509,73.7685,73.3818,73.4082,99099.0
2019-12-02 10:05:00,83.53,83.54,83.31,83.49,124538.0,73.3994,73.4082,73.2061,73.3643,124538.0
2019-12-02 10:10:00,83.48,83.99,83.42,83.87,108501.0,73.3555,73.8036,73.3028,73.6982,108501.0
2019-12-02 10:15:00,83.86,83.91,83.59,83.62,51581.0,73.6894,73.7333,73.4521,73.4785,51581.0
2019-12-02 10:20:00,83.62,83.66,83.47,83.5,108325.0,73.4785,73.5136,73.3467,73.373,108325.0
2019-12-02 10:25:00,83.5,83.5,83.34,83.43,48143.0,73.373,73.373,73.2325,73.3115,48143.0
2019-12-02 10:30:00,83.41,83.41,83.08,83.28,97858.0,73.294,73.294,73.004,73.1797,97858.0
2019-12-02 10:35:00,83.27,83.31,83.02,83.28,99873.0,73.1709,73.2061,72.9513,73.1797,99873.0
2019-12-02 10:40:00,83.29,83.58,83.27,83.42,82824.0,73.1885,73.4433,73.1709,73.3028,82824.0
2019-12-02 10:45:00,83.41,83.46,83.25,83.41,35500.0,73.294,73.3379,73.1534,73.294,35500.0
2019-12-02 10:50:00,83.39,83.48,83.23,83.28,45762.0,73.2764,73.3555,73.1358,73.1797,45762.0
2019-12-02 10:55:00,83.29,83.38,83.24,83.27,46245.0,73.1885,73.2676,73.1446,73.1709,46245.0
2019-12-02 11:00:00,83.27,83.43,83.26,83.38,40196.0,73.1709,73.3115,73.1622,73.2676,40196.0
2019-12-02 11:05:00,83.38,83.41,83.31,83.36,33164.0,73.2676,73.294,73.2061,73.25,33164.0
2019-12-02 11:10:00,83.36,83.36,83.14,83.19,43871.0,73.25,73.25,73.0567,73.1006,43871.0
2019-12-02 11:15:00,83.18,83.25,83.06,83.24,106776.0,73.0919,73.1534,72.9864,73.1446,106776.0
2019-12-02 11:20:00,83.23,83.3,83.14,83.29,103656.0,73.1358,73.1973,73.0567,73.1885,103656.0
2019-12-02 11:25:00,83.28,83.36,83.2,83.2,36832.0,73.1797,73.25,73.1094,73.1094,36832.0
2019-12-02 11:30:00,83.19,83.25,82.96,83.03,138415.0,73.1006,73.1534,72.8985,72.96,138415.0
2019-12-02 11:35:00,83.04,83.23,83.04,83.21,51074.0,72.9688,73.1358,72.9688,73.1182,51074.0
2019-12-02 11:40:00,83.21,83.26,83.12,83.14,23312.0,73.1182,73.1622,73.0391,73.0567,23312.0
2019-12-02 11:45:00,83.14,83.25,83.12,83.25,19217.0,73.0567,73.1534,73.0391,73.1534,19217.0
2019-12-02 11:50:00,83.25,83.26,83.18,83.21,30014.0,73.1534,73.1622,73.0919,73.1182,30014.0
2019-12-02 11:55:00,83.2,83.27,83.14,83.14,49094.0,73.1094,73.1709,73.0567,73.0567,49094.0
2019-12-02 12:00:00,83.16,83.4,83.16,83.36,37326.0,73.0743,73.2852,73.0743,73.25,37326.0
2019-12-02 12:05:00,83.35,83.35,83.24,83.33,217338.0,73.2412,73.2412,73.1446,73.2237,217338.0
2019-12-02 12:10:00,83.34,83.48,83.33,83.36,68791.0,73.2325,73.3555,73.2237,73.25,68791.0
2019-12-02 12:15:00,83.36,83.39,83.19,83.24,32779.0,73.25,73.2764,73.1006,73.1446,32779.0
2019-12-02 12:20:00,83.23,83.3,83.21,83.24,33036.0,73.1358,73.1973,73.1182,73.1446,33036.0
2019-12-02 12:25:00,83.25,83.38,82.7,83.03,167640.0,73.1534,73.2676,72.6701,72.96,167640.0
2019-12-02 12:30:00,83.02,83.07,82.91,82.95,69867.0,72.9513,72.9952,72.8546,72.8898,69867.0
2019-12-02 12:35:00,82.96,83.0,82.76,82.78,66512.0,72.8985,72.9337,72.7228,72.7404,66512.0
2019-12-02 12:40:00,82.78,82.87,82.76,82.85,41596.0,72.7404,72.8195,72.7228,72.8019,41596.0
2019-12-02 12:45:00,82.84,82.86,82.58,82.63,69403.0,72.7931,72.8107,72.5646,72.6086,69403.0
2019-12-02 12:50:00,82.63,82.76,82.61,82.72,95804.0,72.6086,72.7228,72.591,72.6876,95804.0
2019-12-02 12:55:00,82.7,82.75,82.69,82.71,40925.0,72.6701,72.714,72.6613,72.6789,40925.0
2019-12-02 13:00:00,82.7,82.83,82.66,82.73,42951.0,72.6701,72.7843,72.6349,72.6964,42951.0
2019-12-02 13:05:00,82.74,82.82,82.7,82.82,42419.0,72.7052,72.7755,72.6701,72.7755,42419.0
2019-12-02 13:10:00,82.82,82.91,82.8,82.88,37747.0,72.7755,72.8546,72.7579,72.8282,37747.0
2019-12-02 13:15:00,82.88,83.02,82.84,83.0,33438.0,72.8282,72.9513,72.7931,72.9337,33438.0
2019-12-02 13:20:00,82.99,83.1,82.99,83.06,32345.0,72.9249,73.0216,72.9249,72.9864,32345.0
2019-12-02 13:25:00,83.06,83.1,82.99,83.01,39324.0,72.9864,73.0216,72.9249,72.9425,39324.0
2019-12-02 13:30:00,83.02,83.04,82.94,82.98,39322.0,72.9513,72.9688,72.881,72.9161,39322.0
2019-12-02 13:35:00,82.98,83.05,82.96,82.96,185758.0,72.9161,72.9776,72.8985,72.8985,185758.0
2019-12-02 13:40:00,82.96,83.02,82.88,83.0,36787.0,72.8985,72.9513,72.8282,72.9337,36787.0
2019-12-02 13:45:00,82.99,83.21,82.94,83.21,22847.0,72.9249,73.1182,72.881,73.1182,22847.0
2019-12-02 13:50:00,83.2,83.25,83.14,83.23,31019.0,73.1094,73.1534,73.0567,73.1358,31019.0
2019-12-02 13:55:00,83.24,83.29,83.04,83.05,80518.0,73.1446,73.1885,72.9688,72.9776,80518.0
2019-12-02 14:00:00,83.06,83.1,82.96,83.02,31486.0,72.9864,73.0216,72.8985,72.9513,31486.0
2019-12-02 14:05:00,83.01,83.07,82.96,83.06,27308.0,72.9425,72.9952,72.8985,72.9864,27308.0
2019-12-02 14:10:00,83.06,83.13,83.04,83.04,24905.0,72.9864,73.0479,72.9688,72.9688,24905.0
2019-12-02 14:15:00,83.05,83.08,82.99,83.04,17309.0,72.9776,73.004,72.9249,72.9688,17309.0
2019-12-02 14:20:00,83.04,83.07,82.96,83.05,52078.0,72.9688,72.9952,72.8985,72.9776,52078.0
2019-12-02 14:25:00,83.05,83.07,82.91,82.93,49918.0,72.9776,72.9952,72.8546,72.8722,49918.0
2019-12-02 14:30:00,82.93,83.01,82.92,82.92,34833.0,72.8722,72.9425,72.8634,72.8634,34833.0
2019-12-02 14:35:00,82.92,82.93,82.84,82.86,34679.0,72.8634,72.8722,72.7931,72.8107,34679.0
2019-12-02 14:40:00,82.86,82.95,82.86,82.92,54388.0,72.8107,72.8898,72.8107,72.8634,54388.0
2019-12-02 14:45:00,82.91,82.95,82.85,82.86,25859.0,72.8546,72.8898,72.8019,72.8107,25859.0
2019-12-02 14:50:00,82.86,82.86,82.73,82.81,44388.0,72.8107,72.8107,72.6964,72.7667,44388.0
2019-12-02 14:55:00,82.82,82.86,82.79,82.8,21862.0,72.7755,72.8107,72.7492,72.7579,21862.0
2019-12-02 15:00:00,82.8,82.82,82.63,82.65,55754.0,72.7579,72.7755,72.6086,72.6261,55754.0
2019-12-02 15:05:00,82.64,82.74,82.64,82.73,60517.0,72.6173,72.7052,72.6173,72.6964,60517.0
2019-12-02 15:10:00,82.73,82.75,82.68,82.74,49532.0,72.6964,72.714,72.6525,72.7052,49532.0
2019-12-02 15:15:00,82.74,82.79,82.72,82.78,44520.0,72.7052,72.7492,72.6876,72.7404,44520.0
2019-12-02 15:20:00,82.78,82.78,82.65,82.66,53234.0,72.7404,72.7404,72.6261,72.6349,53234.0
2019-12-02 15:25:00,82.65,82.65,82.52,82.55,80041.0,72.6261,72.6261,72.5119,72.5383,80041.0
2019-12-02 15:30:00,82.55,82.59,82.42,82.58,105306.0,72.5383,72.5734,72.424,72.5646,105306.0
2019-12-02 15:35:00,82.57,82.76,82.54,82.7,130172.0,72.5558,72.7228,72.5295,72.6701,130172.0
2019-12-02 15:40:00,82.71,82.75,82.67,82.71,93720.0,72.6789,72.714,72.6437,72.6789,93720.0
2019-12-02 15:45:00,82.72,82.74,82.64,82.69,75148.0,72.6876,72.7052,72.6173,72.6613,75148.0
2019-12-02 15:50:00,82.68,82.69,82.48,82.5,229563.0,72.6525,72.6613,72.4768,72.4943,229563.0
2019-12-02 15:55:00,82.5,82.5,82.31,82.47,398348.0,72.4943,72.4943,72.3274,72.468,398348.0
2019-12-03 09:30:00,81.27,81.39,80.77,81.33,437630.0,71.4135,71.519,70.9741,71.4662,437630.0
2019-12-03 09:35:00,81.31,81.31,80.81,80.83,117734.0,71.4487,71.4487,71.0093,71.0269,117734.0
2019-12-03 09:40:00,80.83,80.84,80.52,80.57,145302.0,71.0269,71.0357,70.7545,70.7984,145302.0
2019-12-03 09:45:00,80.57,80.66,80.17,80.2,175182.0,70.7984,70.8775,70.4469,70.4733,175182.0
2019-12-03 09:50:00,80.18,80.39,80.15,80.31,102256.0,70.4557,70.6402,70.4293,70.5699,102256.0
2019-12-03 09:55:00,80.31,80.58,80.2,80.57,128079.0,70.5699,70.8072,70.4733,70.7984,128079.0
2019-12-03 10:00:00,80.56,80.65,80.48,80.55,168385.0,70.7896,70.8687,70.7193,70.7808,168385.0
2019-12-03 10:05:00,80.55,80.69,80.44,80.64,103268.0,70.7808,70.9038,70.6842,70.8599,103268.0
2019-12-03 10:10:00,80.63,80.66,80.42,80.58,96532.0,70.8511,70.8775,70.6666,70.8072,96532.0
2019-12-03 10:15:00,80.58,80.95,80.54,80.92,82855.0,70.8072,71.1323,70.772,71.106,82855.0
2019-12-03 10:20:00,80.92,80.92,80.7,80.72,70833.0,71.106,71.106,70.9126,70.9302,70833.0
2019-12-03 10:25:00,80.71,80.74,80.63,80.64,50673.0,70.9214,70.9478,70.8511,70.8599,50673.0
2019-12-03 10:30:00,80.64,80.74,80.56,80.72,78506.0,70.8599,70.9478,70.7896,70.9302,78506.0
2019-12-03 10:35:00,80.72,80.72,80.31,80.42,83795.0,70.9302,70.9302,70.5699,70.6666,83795.0
2019-12-03 10:40:00,80.42,80.43,80.27,80.36,129951.0,70.6666,70.6754,70.5348,70.6139,129951.0
2019-12-03 10:45:00,80.37,80.39,79.92,79.98,236641.0,70.6227,70.6402,70.2272,70.28,236641.0
2019-12-03 10:50:00,79.98,80.27,79.85,80.22,89840.0,70.28,70.5348,70.1657,70.4908,89840.0
2019-12-03 10:55:00,80.2,80.28,80.05,80.1,52628.0,70.4733,70.5436,70.3415,70.3854,52628.0
2019-12-03 11:00:00,80.1,80.21,80.01,80.21,135061.0,70.3854,70.4821,70.3063,70.4821,135061.0
2019-12-03 11:05:00,80.21,80.31,80.18,80.31,70549.0,70.4821,70.5699,70.4557,70.5699,70549.0
2019-12-03 11:10:00,80.3,80.42,80.11,80.42,94852.0,70.5611,70.6666,70.3942,70.6666,94852.0
2019-12-03 11:15:00,80.4,80.49,80.36,80.36,80031.0,70.649,70.7281,70.6139,70.6139,80031.0
2019-12-03 11:20:00,80.37,80.47,80.21,80.32,65693.0,70.6227,70.7105,70.4821,70.5787,65693.0
2019-12-03 11:25:00,80.33,80.35,80.05,80.09,68151.0,70.5875,70.6051,70.3415,70.3766,68151.0
2019-12-03 11:30:00,80.09,80.15,80.07,80.14,50226.0,70.3766,70.4293,70.359,70.4206,50226.0
2019-12-03 11:35:00,80.15,80.44,80.12,80.34,99303.0,70.4293,70.6842,70.403,70.5963,99303.0
2019-12-03 11:40:00,80.35,80.36,80.1,80.1,88061.0,70.6051,70.6139,70.3854,70.3854,88061.0
2019-12-03 11:45:00,80.09,80.15,80.01,80.02,76166.0,70.3766,70.4293,70.3063,70.3151,76166.0
2019-12-03 11:50:00,80.02,80.03,79.81,79.95,165920.0,70.3151,70.3239,70.1306,70.2536,165920.0
2019-12-03 11:55:00,79.95,79.98,79.87,79.96,86174.0,70.2536,70.28,70.1833,70.2624,86174.0
2019-12-03 12:00:00,79.97,80.01,79.84,79.94,99475.0,70.2712,70.3063,70.1569,70.2448,99475.0
2019-12-03 12:05:00,79.94,80.09,79.91,80.0,77353.0,70.2448,70.3766,70.2184,70.2975,77353.0
2019-12-03 12:10:00,80.0,80.09,79.98,80.09,55400.0,70.2975,70.3766,70.28,70.3766,55400.0
2019-12-03 12:15:00,80.09,80.19,80.03,80.12,62927.0,70.3766,70.4645,70.3239,70.403,62927.0
2019-12-03 12:20:00,80.13,80.17,80.05,80.16,105857.0,70.4118,70.4469,70.3415,70.4381,105857.0
2019-12-03 12:25:00,80.15,80.16,80.05,80.1,48170.0,70.4293,70.4381,70.3415,70.3854,48170.0
2019-12-03 12:30:00,80.11,80.19,80.1,80.19,80261.0,70.3942,70.4645,70.3854,70.4645,80261.0
2019-12-03 12:35:00,80.19,80.3,80.17,80.23,59965.0,70.4645,70.5611,70.4469,70.4996,59965.0
2019-12-03 12:40:00,80.23,80.24,80.15,80.16,56921.0,70.4996,70.5084,70.4293,70.4381,56921.0
2019-12-03 12:45:00,80.16,80.21,80.11,80.12,94415.0,70.4381,70.4821,70.3942,70.403,94415.0
2019-12-03 12:50:00,80.12,80.26,80.11,80.18,61425.0,70.403,70.526,70.3942,70.4557,61425.0
2019-12-03 12:55:00,80.2,80.26,80.16,80.25,35513.0,70.4733,70.526,70.4381,70.5172,35513.0
2019-12-03 13:00:00,80.26,80.36,80.24,80.31,79575.0,70.526,70.6139,70.5084,70.5699,79575.0
2019-12-03 13:05:00,80.31,80.5,80.29,80.43,70446.0,70.5699,70.7369,70.5524,70.6754,70446.0
2019-12-03 13:10:00,80.43,80.51,80.37,80.48,85428.0,70.6754,70.7457,70.6227,70.7193,85428.0
2019-12-03 13:15:00,80.49,80.55,80.47,80.54,68826.0,70.7281,70.7808,70.7105,70.772,68826.0
2019-12-03 13:20:00,80.54,80.61,80.52,80.53,59562.0,70.772,70.8335,70.7545,70.7633,59562.0
2019-12-03 13:25:00,80.54,80.64,80.54,80.56,69662.0,70.772,70.8599,70.772,70.7896,69662.0
2019-12-03 13:30:00,80.56,80.68,80.55,80.67,71482.0,70.7896,70.8951,70.7808,70.8863,71482.0
2019-12-03 13:35:00,80.67,80.83,80.64,80.81,89283.0,70.8863,71.0269,70.8599,71.0093,89283.0
2019-12-03 13:40:00,80.81,80.94,80.79,80.92,148115.0,71.0093,71.1235,70.9917,71.106,148115.0
2019-12-03 13:45:00,80.92,80.98,80.8,80.83,107281.0,71.106,71.1587,71.0005,71.0269,107281.0
2019-12-03 13:50:00,80.83,80.87,80.75,80.85,81511.0,71.0269,71.062,70.9566,71.0444,81511.0
2019-12-03 13:55:00,80.86,81.16,80.85,80.95,150002.0,71.0532,71.3168,71.0444,71.1323,150002.0
2019-12-03 14:00:00,80.95,81.09,80.94,80.98,67983.0,71.1323,71.2553,71.1235,71.1587,67983.0
2019-12-03 14:05:00,80.99,81.0,80.78,80.78,53123.0,71.1675,71.1762,70.9829,70.9829,53123.0
2019-12-03 14:10:00,80.78,80.83,80.73,80.78,44999.0,70.9829,71.0269,70.939,70.9829,44999.0
2019-12-03 14:15:00,80.78,80.81,80.71,80.74,40216.0,70.9829,71.0093,70.9214,70.9478,40216.0
2019-12-03 14:20:00,80.73,80.74,80.66,80.7,40660.0,70.939,70.9478,70.8775,70.9126,40660.0
2019-12-03 14:25:00,80.7,80.79,80.69,80.78,56772.0,70.9126,70.9917,70.9038,70.9829,56772.0
2019-12-03 14:30:00,80.78,80.79,80.63,80.78,61158.0,70.9829,70.9917,70.8511,70.9829,61158.0
2019-12-03 14:35:00,80.78,80.78,80.63,80.66,43829.0,70.9829,70.9829,70.8511,70.8775,43829.0
2019-12-03 14:40:00,80.66,80.75,80.58,80.6,58308.0,70.8775,70.9566,70.8072,70.8248,58308.0
2019-12-03 14:45:00,80.61,80.63,80.56,80.56,43535.0,70.8335,70.8511,70.7896,70.7896,43535.0
2019-12-03 14:50:00,80.57,80.58,80.45,80.48,73516.0,70.7984,70.8072,70.693,70.7193,73516.0
2019-12-03 14:55:00,80.48,80.54,80.47,80.49,74013.0,70.7193,70.772,70.7105,70.7281,74013.0
2019-12-03 15:00:00,80.49,80.52,80.35,80.36,97778.0,70.7281,70.7545,70.6051,70.6139,97778.0
2019-12-03 15:05:00,80.35,80.38,80.28,80.29,69271.0,70.6051,70.6314,70.5436,70.5524,69271.0
2019-12-03 15:10:00,80.28,80.34,80.27,80.31,98283.0,70.5436,70.5963,70.5348,70.5699,98283.0
2019-12-03 15:15:00,80.3,80.41,80.28,80.39,90951.0,70.5611,70.6578,70.5436,70.6402,90951.0
2019-12-03 15:20:00,80.39,80.76,80.37,80.75,143802.0,70.6402,70.9654,70.6227,70.9566,143802.0
2019-12-03 15:25:00,80.75,80.85,80.74,80.85,96175.0,70.9566,71.0444,70.9478,71.0444,96175.0
2019-12-03 15:30:00,80.85,80.88,80.76,80.8,127615.0,71.0444,71.0708,70.9654,71.0005,127615.0
2019-12-03 15:35:00,80.79,80.81,80.54,80.56,117088.0,70.9917,71.0093,70.772,70.7896,117088.0
2019-12-03 15:40:00,80.57,80.57,80.43,80.45,137439.0,70.7984,70.7984,70.6754,70.693,137439.0
2019-12-03 15:45:00,80.45,80.64,80.44,80.61,144572.0,70.693,70.8599,70.6842,70.8335,144572.0
2019-12-03 15:50:00,80.6,80.66,80.4,80.49,257377.0,70.8248,70.8775,70.649,70.7281,257377.0
2019-12-03 15:55:00,80.49,80.63,80.41,80.59,482444.0,70.7281,70.8511,70.6578,70.816,482444.0
2019-12-04 09:30:00,80.92,80.95,80.45,80.56,254749.0,71.6431,71.6696,71.2269,71.3243,254749.0
2019-12-04 09:35:00,80.52,81.15,80.48,81.07,164999.0,71.2889,71.8467,71.2535,71.7759,164999.0
2019-12-04 09:40:00,81.06,81.23,81.02,81.19,114155.0,71.767,71.9175,71.7316,71.8821,114155.0
2019-12-04 09:45:00,81.19,81.54,81.14,81.54,169814.0,71.8821,72.192,71.8378,72.192,169814.0
2019-12-04 09:50:00,81.54,81.69,81.43,81.52,107324.0,72.192,72.3248,72.0946,72.1743,107324.0
2019-12-04 09:55:00,81.52,81.6,81.42,81.55,82643.0,72.1743,72.2451,72.0857,72.2008,82643.0
2019-12-04 10:00:00,81.54,81.77,81.4,81.71,96484.0,72.192,72.3956,72.068,72.3425,96484.0
2019-12-04 10:05:00,81.7,81.79,81.6,81.72,111503.0,72.3336,72.4133,72.2451,72.3513,111503.0
2019-12-04 10:10:00,81.72,81.76,81.61,81.73,147228.0,72.3513,72.3868,72.254,72.3602,147228.0
2019-12-04 10:15:00,81.74,81.95,81.69,81.73,101287.0,72.3691,72.555,72.3248,72.3602,101287.0
2019-12-04 10:20:00,81.72,81.86,81.7,81.83,88342.0,72.3513,72.4753,72.3336,72.4487,88342.0
2019-12-04 10:25:00,81.84,81.85,81.57,81.58,78668.0,72.4576,72.4664,72.2185,72.2274,78668.0
2019-12-04 10:30:00,81.62,81.67,81.47,81.64,53491.0,72.2628,72.3071,72.13,72.2805,53491.0
2019-12-04 10:35:00,81.63,81.69,81.48,81.53,38457.0,72.2717,72.3248,72.1389,72.1831,38457.0
2019-12-04 10:40:00,81.55,81.6,81.48,81.48,49216.0,72.2008,72.2451,72.1389,72.1389,49216.0
2019-12-04 10:45:00,81.47,81.61,81.37,81.55,72214.0,72.13,72.254,72.0415,72.2008,72214.0
2019-12-04 10:50:00,81.56,81.67,81.52,81.62,44026.0,72.2097,72.3071,72.1743,72.2628,44026.0
2019-12-04 10:55:00,81.61,81.62,81.44,81.52,45038.0,72.254,72.2628,72.1034,72.1743,45038.0
2019-12-04 11:00:00,81.52,81.55,81.39,81.49,47561.0,72.1743,72.2008,72.0592,72.1477,47561.0
2019-12-04 11:05:00,81.49,81.51,81.38,81.39,77959.0,72.1477,72.1654,72.0503,72.0592,77959.0
2019-12-04 11:10:00,81.39,81.39,81.23,81.34,53210.0,72.0592,72.0592,71.9175,72.0149,53210.0
2019-12-04 11:15:00,81.34,81.37,81.18,81.2,36834.0,72.0149,72.0415,71.8733,71.891,36834.0
2019-12-04 11:20:00,81.2,81.33,81.2,81.29,37983.0,71.891,72.0061,71.891,71.9706,37983.0
2019-12-04 11:25:00,81.29,81.38,81.23,81.35,50898.0,71.9706,72.0503,71.9175,72.0238,50898.0
2019-12-04 11:30:00,81.34,81.43,81.33,81.39,35965.0,72.0149,72.0946,72.0061,72.0592,35965.0
2019-12-04 11:35:00,81.39,81.49,81.35,81.38,51618.0,72.0592,72.1477,72.0238,72.0503,51618.0
2019-12-04 11:40:00,81.38,81.44,81.31,81.33,49076.0,72.0503,72.1034,71.9883,72.0061,49076.0
2019-12-04 11:45:00,81.34,81.35,81.26,81.26,44899.0,72.0149,72.0238,71.9441,71.9441,44899.0
2019-12-04 11:50:00,81.26,81.32,81.23,81.28,35306.0,71.9441,71.9972,71.9175,71.9618,35306.0
2019-12-04 11:55:00,81.28,81.28,80.96,81.03,126528.0,71.9618,71.9618,71.6785,71.7404,126528.0
2019-12-04 12:00:00,81.03,81.27,81.02,81.2,73069.0,71.7404,71.9529,71.7316,71.891,73069.0
2019-12-04 12:05:00,81.21,81.21,81.09,81.13,43003.0,71.8998,71.8998,71.7936,71.829,43003.0
2019-12-04 12:10:00,81.13,81.3,81.09,81.3,45092.0,71.829,71.9795,71.7936,71.9795,45092.0
2019-12-04 12:15:00,81.29,81.35,81.2,81.29,70367.0,71.9706,72.0238,71.891,71.9706,70367.0
2019-12-04 12:20:00,81.29,81.36,81.24,81.25,32461.0,71.9706,72.0326,71.9264,71.9352,32461.0
2019-12-04 12:25:00,81.26,81.33,81.23,81.3,34521.0,71.9441,72.0061,71.9175,71.9795,34521.0
2019-12-04 12:30:00,81.3,81.32,81.21,81.26,31736.0,71.9795,71.9972,71.8998,71.9441,31736.0
2019-12-04 12:35:00,81.27,81.4,81.27,81.37,35768.0,71.9529,72.068,71.9529,72.0415,35768.0
2019-12-04 12:40:00,81.38,81.38,81.21,81.23,29583.0,72.0503,72.0503,71.8998,71.9175,29583.0
2019-12-04 12:45:00,81.24,81.38,81.23,81.36,48683.0,71.9264,72.0503,71.9175,72.0326,48683.0
2019-12-04 12:50:00,81.35,81.38,81.3,81.35,28862.0,72.0238,72.0503,71.9795,72.0238,28862.0
2019-12-04 12:55:00,81.35,81.46,81.35,81.46,40967.0,72.0238,72.1212,72.0238,72.1212,40967.0
2019-12-04 13:00:00,81.47,81.49,81.39,81.43,46635.0,72.13,72.1477,72.0592,72.0946,46635.0
2019-12-04 13:05:00,81.45,81.53,81.42,81.51,46610.0,72.1123,72.1831,72.0857,72.1654,46610.0
2019-12-04 13:10:00,81.51,81.51,81.37,81.38,53803.0,72.1654,72.1654,72.0415,72.0503,53803.0
2019-12-04 13:15:00,81.38,81.39,81.31,81.32,33199.0,72.0503,72.0592,71.9883,71.9972,33199.0
2019-12-04 13:20:00,81.33,81.4,81.33,81.39,32983.0,72.0061,72.068,72.0061,72.0592,32983.0
2019-12-04 13:25:00,81.39,81.53,81.36,81.53,45736.0,72.0592,72.1831,72.0326,72.1831,45736.0
2019-12-04 13:30:00,81.53,81.6,81.44,81.45,74338.0,72.1831,72.2451,72.1034,72.1123,74338.0
2019-12-04 13:35:00,81.45,81.56,81.44,81.53,43225.0,72.1123,72.2097,72.1034,72.1831,43225.0
2019-12-04 13:40:00,81.54,81.64,81.52,81.63,57639.0,72.192,72.2805,72.1743,72.2717,57639.0
2019-12-04 13:45:00,81.63,81.69,81.6,81.63,56384.0,72.2717,72.3248,72.2451,72.2717,56384.0
2019-12-04 13:50:00,81.62,81.83,81.62,81.81,83128.0,72.2628,72.4487,72.2628,72.431,83128.0
2019-12-04 13:55:00,81.81,81.82,81.61,81.69,53160.0,72.431,72.4399,72.254,72.3248,53160.0
2019-12-04 14:00:00,81.7,81.9,81.68,81.88,67915.0,72.3336,72.5107,72.3159,72.493,67915.0
2019-12-04 14:05:00,81.88,81.99,81.86,81.95,88158.0,72.493,72.5904,72.4753,72.555,88158.0
2019-12-04 14:10:00,81.95,82.0,81.88,82.0,66583.0,72.555,72.5992,72.493,72.5992,66583.0
2019-12-04 14:15:00,81.99,82.12,81.94,82.11,82674.0,72.5904,72.7055,72.5461,72.6966,82674.0
2019-12-04 14:20:00,82.11,82.18,82.02,82.04,77305.0,72.6966,72.7586,72.617,72.6347,77305.0
2019-12-04 14:25:00,82.05,82.26,82.04,82.26,62955.0,72.6435,72.8294,72.6347,72.8294,62955.0
2019-12-04 14:30:00,82.27,82.43,82.23,82.4,151990.0,72.8383,72.9799,72.8029,72.9534,151990.0
2019-12-04 14:35:00,82.39,82.44,82.12,82.16,154994.0,72.9445,72.9888,72.7055,72.7409,154994.0
2019-12-04 14:40:00,82.17,82.24,82.13,82.24,52484.0,72.7498,72.8117,72.7143,72.8117,52484.0
2019-12-04 14:45:00,82.25,82.3,82.06,82.08,56724.0,72.8206,72.8649,72.6524,72.6701,56724.0
2019-12-04 14:50:00,82.08,82.27,82.08,82.24,50523.0,72.6701,72.8383,72.6701,72.8117,50523.0
2019-12-04 14:55:00,82.24,82.27,82.14,82.21,55735.0,72.8117,72.8383,72.7232,72.7852,55735.0
2019-12-04 15:00:00,82.21,82.25,82.18,82.25,46377.0,72.7852,72.8206,72.7586,72.8206,46377.0
2019-12-04 15:05:00,82.25,82.29,82.18,82.21,78467.0,72.8206,72.856,72.7586,72.7852,78467.0
2019-12-04 15:10:00,82.19,82.33,82.17,82.32,91910.0,72.7675,72.8914,72.7498,72.8826,91910.0
2019-12-04 15:15:00,82.31,82.4,82.31,82.33,90638.0,72.8737,72.9534,72.8737,72.8914,90638.0
2019-12-04 15:20:00,82.33,82.37,82.31,82.36,68367.0,72.8914,72.9268,72.8737,72.918,68367.0
2019-12-04 15:25:00,82.37,82.39,82.31,82.34,73196.0,72.9268,72.9445,72.8737,72.9003,73196.0
2019-12-04 15:30:00,82.35,82.41,82.23,82.37,129310.0,72.9091,72.9622,72.8029,72.9268,129310.0
2019-12-04 15:35:00,82.36,82.43,82.33,82.37,84492.0,72.918,72.9799,72.8914,72.9268,84492.0
2019-12-04 15:40:00,82.36,82.38,82.28,82.3,82412.0,72.918,72.9357,72.8471,72.8649,82412.0
2019-12-04 15:45:00,82.3,82.3,82.15,82.22,93941.0,72.8649,72.8649,72.732,72.794,93941.0
2019-12-04 15:50:00,82.22,82.27,82.04,82.05,122352.0,72.794,72.8383,72.6347,72.6435,122352.0
2019-12-04 15:55:00,82.05,82.14,82.04,82.07,267395.0,72.6435,72.7232,72.6347,72.6612,267395.0
2019-12-05 09:30:00,82.65,82.84,82.55,82.67,226878.0,73.1747,73.3429,73.0862,73.1924,226878.0
2019-12-05 09:35:00,82.69,82.9,82.66,82.81,198654.0,73.2101,73.3961,73.1836,73.3164,198654.0
2019-12-05 09:40:00,82.81,83.2,82.79,83.09,190043.0,73.3164,73.6617,73.2987,73.5643,190043.0
2019-12-05 09:45:00,83.1,83.45,83.1,83.2,160741.0,73.5731,73.883,73.5731,73.6617,160741.0
2019-12-05 09:50:00,83.22,83.35,83.09,83.11,111296.0,73.6794,73.7945,73.5643,73.582,111296.0
2019-12-05 09:55:00,83.12,83.32,82.97,83.01,115312.0,73.5908,73.7679,73.458,73.4935,115312.0
2019-12-05 10:00:00,83.01,83.04,82.68,82.89,155210.0,73.4935,73.52,73.2013,73.3872,155210.0
2019-12-05 10:05:00,82.89,82.91,82.37,82.38,84605.0,73.3872,73.4049,72.9268,72.9357,84605.0
2019-12-05 10:10:00,82.39,82.6,82.29,82.52,96515.0,72.9445,73.1305,72.856,73.0596,96515.0
2019-12-05 10:15:00,82.51,82.8,82.5,82.71,76102.0,73.0508,73.3075,73.0419,73.2278,76102.0
2019-12-05 10:20:00,82.72,82.77,82.64,82.68,62404.0,73.2367,73.281,73.1659,73.2013,62404.0
2019-12-05 10:25:00,82.68,82.68,82.51,82.54,59128.0,73.2013,73.2013,73.0508,73.0773,59128.0
2019-12-05 10:30:00,82.55,82.8,82.54,82.69,59785.0,73.0862,73.3075,73.0773,73.2101,59785.0
2019-12-05 10:35:00,82.68,82.7,82.48,82.48,49393.0,73.2013,73.219,73.0242,73.0242,49393.0
2019-12-05 10:40:00,82.5,82.53,82.29,82.38,61291.0,73.0419,73.0685,72.856,72.9357,61291.0
2019-12-05 10:45:00,82.38,82.43,82.31,82.32,33884.0,72.9357,72.9799,72.8737,72.8826,33884.0
2019-12-05 10:50:00,82.35,82.38,82.22,82.28,45484.0,72.9091,72.9357,72.794,72.8471,45484.0
2019-12-05 10:55:00,82.29,82.39,82.24,82.27,44885.0,72.856,72.9445,72.8117,72.8383,44885.0
2019-12-05 11:00:00,82.28,82.34,82.1,82.15,49798.0,72.8471,72.9003,72.6878,72.732,49798.0
2019-12-05 11:05:00,82.15,82.25,82.08,82.17,47575.0,72.732,72.8206,72.6701,72.7498,47575.0
2019-12-05 11:10:00,82.18,82.23,82.08,82.18,36113.0,72.7586,72.8029,72.6701,72.7586,36113.0
2019-12-05 11:15:00,82.19,82.32,82.18,82.25,40487.0,72.7675,72.8826,72.7586,72.8206,40487.0
2019-12-05 11:20:00,82.25,82.31,82.11,82.11,33825.0,72.8206,72.8737,72.6966,72.6966,33825.0
2019-12-05 11:25:00,82.11,82.24,82.04,82.24,72818.0,72.6966,72.8117,72.6347,72.8117,72818.0
2019-12-05 11:30:00,82.21,82.24,82.08,82.1,38042.0,72.7852,72.8117,72.6701,72.6878,38042.0
2019-12-05 11:35:00,82.09,82.12,82.03,82.1,69273.0,72.6789,72.7055,72.6258,72.6878,69273.0
2019-12-05 11:40:00,82.11,82.21,82.11,82.17,49373.0,72.6966,72.7852,72.6966,72.7498,49373.0
2019-12-05 11:45:00,82.16,82.21,82.15,82.2,41205.0,72.7409,72.7852,72.732,72.7763,41205.0
2019-12-05 11:50:00,82.2,82.26,82.11,82.21,63156.0,72.7763,72.8294,72.6966,72.7852,63156.0
2019-12-05 11:55:00,82.22,82.26,82.18,82.21,24612.0,72.794,72.8294,72.7586,72.7852,24612.0
2019-12-05 12:00:00,82.21,82.3,82.11,82.11,38886.0,72.7852,72.8649,72.6966,72.6966,38886.0
2019-12-05 12:05:00,82.12,82.13,82.02,82.02,34682.0,72.7055,72.7143,72.617,72.617,34682.0
2019-12-05 12:10:00,82.03,82.06,81.88,81.95,95842.0,72.6258,72.6524,72.493,72.555,95842.0
2019-12-05 12:15:00,81.94,81.97,81.86,81.91,50505.0,72.5461,72.5727,72.4753,72.5196,50505.0
2019-12-05 12:20:00,81.91,81.98,81.84,81.92,32180.0,72.5196,72.5815,72.4576,72.5284,32180.0
2019-12-05 12:25:00,81.91,82.03,81.9,82.03,19544.0,72.5196,72.6258,72.5107,72.6258,19544.0
2019-12-05 12:30:00,82.02,82.04,81.95,81.98,34429.0,72.617,72.6347,72.555,72.5815,34429.0
2019-12-05 12:35:00,81.98,82.04,81.95,82.02,22736.0,72.5815,72.6347,72.555,72.617,22736.0
2019-12-05 12:40:00,82.01,82.02,81.84,81.87,51141.0,72.6081,72.617,72.4576,72.4841,51141.0
2019-12-05 12:45:00,81.89,81.9,81.78,81.83,31928.0,72.5019,72.5107,72.4045,72.4487,31928.0
2019-12-05 12:50:00,81.84,81.9,81.83,81.88,18615.0,72.4576,72.5107,72.4487,72.493,18615.0
2019-12-05 12:55:00,81.88,81.93,81.88,81.91,12751.0,72.493,72.5373,72.493,72.5196,12751.0
2019-12-05 13:00:00,81.91,82.0,81.9,81.95,31298.0,72.5196,72.5992,72.5107,72.555,31298.0
2019-12-05 13:05:00,81.93,81.99,81.93,81.98,19576.0,72.5373,72.5904,72.5373,72.5815,19576.0
2019-12-05 13:10:00,81.99,82.08,81.98,82.06,27377.0,72.5904,72.6701,72.5815,72.6524,27377.0
2019-12-05 13:15:00,82.07,82.13,82.0,82.02,26180.0,72.6612,72.7143,72.5992,72.617,26180.0
2019-12-05 13:20:00,82.02,82.12,82.01,82.07,23102.0,72.617,72.7055,72.6081,72.6612,23102.0
2019-12-05 13:25:00,82.07,82.07,81.95,81.98,33401.0,72.6612,72.6612,72.555,72.5815,33401.0
2019-12-05 13:30:00,81.98,82.04,81.94,81.95,33824.0,72.5815,72.6347,72.5461,72.555,33824.0
2019-12-05 13:35:00,81.96,82.19,81.96,82.18,42302.0,72.5638,72.7675,72.5638,72.7586,42302.0
2019-12-05 13:40:00,82.17,82.17,82.07,82.13,31798.0,72.7498,72.7498,72.6612,72.7143,31798.0
2019-12-05 13:45:00,82.13,82.13,82.06,82.09,28390.0,72.7143,72.7143,72.6524,72.6789,28390.0
2019-12-05 13:50:00,82.09,82.21,82.05,82.2,29083.0,72.6789,72.7852,72.6435,72.7763,29083.0
2019-12-05 13:55:00,82.2,82.26,82.12,82.12,44254.0,72.7763,72.8294,72.7055,72.7055,44254.0
2019-12-05 14:00:00,82.13,82.24,82.11,82.15,105238.0,72.7143,72.8117,72.6966,72.732,105238.0
2019-12-05 14:05:00,82.15,82.17,82.08,82.17,29643.0,72.732,72.7498,72.6701,72.7498,29643.0
2019-12-05 14:10:00,82.17,82.24,82.16,82.2,36795.0,72.7498,72.8117,72.7409,72.7763,36795.0
2019-12-05 14:15:00,82.22,82.22,82.13,82.19,18557.0,72.794,72.794,72.7143,72.7675,18557.0
2019-12-05 14:20:00,82.2,82.22,82.18,82.2,20812.0,72.7763,72.794,72.7586,72.7763,20812.0
2019-12-05 14:25:00,82.21,82.22,82.08,82.16,44647.0,72.7852,72.794,72.6701,72.7409,44647.0
2019-12-05 14:30:00,82.15,82.22,82.15,82.18,20414.0,72.732,72.794,72.732,72.7586,20414.0
2019-12-05 14:35:00,82.19,82.22,82.15,82.21,29806.0,72.7675,72.794,72.732,72.7852,29806.0
2019-12-05 14:40:00,82.21,82.23,82.19,82.22,64688.0,72.7852,72.8029,72.7675,72.794,64688.0
2019-12-05 14:45:00,82.22,82.22,82.15,82.18,18246.0,72.794,72.794,72.732,72.7586,18246.0
2019-12-05 14:50:00,82.18,82.37,82.15,82.35,62354.0,72.7586,72.9268,72.732,72.9091,62354.0
2019-12-05 14:55:00,82.36,82.44,82.05,82.15,156540.0,72.918,72.9888,72.6435,72.732,156540.0
2019-12-05 15:00:00,82.18,82.19,82.07,82.17,57291.0,72.7586,72.7675,72.6612,72.7498,57291.0
2019-12-05 15:05:00,82.2,82.28,82.13,82.13,53569.0,72.7763,72.8471,72.7143,72.7143,53569.0
2019-12-05 15:10:00,82.11,82.29,82.11,82.27,50422.0,72.6966,72.856,72.6966,72.8383,50422.0
2019-12-05 15:15:00,82.26,82.32,82.23,82.3,29553.0,72.8294,72.8826,72.8029,72.8649,29553.0
2019-12-05 15:20:00,82.29,82.31,82.24,82.26,27906.0,72.856,72.8737,72.8117,72.8294,27906.0
2019-12-05 15:25:00,82.25,82.3,82.18,82.28,51476.0,72.8206,72.8649,72.7586,72.8471,51476.0
2019-12-05 15:30:00,82.27,82.38,82.25,82.34,56673.0,72.8383,72.9357,72.8206,72.9003,56673.0
2019-12-05 15:35:00,82.34,82.49,82.32,82.47,56078.0,72.9003,73.0331,72.8826,73.0154,56078.0
2019-12-05 15:40:00,82.48,82.59,82.48,82.58,86486.0,73.0242,73.1216,73.0242,73.1128,86486.0
2019-12-05 15:45:00,82.59,82.62,82.48,82.48,86674.0,73.1216,73.1482,73.0242,73.0242,86674.0
2019-12-05 15:50:00,82.49,82.59,82.33,82.48,190035.0,73.0331,73.1216,72.8914,73.0242,190035.0
2019-12-05 15:55:00,82.5,82.59,82.42,82.59,267644.0,73.0419,73.1216,72.9711,73.1216,267644.0
2019-12-06 09:30:00,83.47,83.89,83.43,83.55,254636.0,73.9007,74.2726,73.8653,73.9715,254636.0
2019-12-06 09:35:00,83.57,83.69,83.42,83.66,99664.0,73.9893,74.0955,73.8565,74.0689,99664.0
2019-12-06 09:40:00,83.66,83.81,83.61,83.69,98206.0,74.0689,74.2017,74.0247,74.0955,98206.0
2019-12-06 09:45:00,83.73,84.2,83.73,84.15,197519.0,74.1309,74.547,74.1309,74.5028,197519.0
2019-12-06 09:50:00,84.13,84.15,83.87,83.92,88683.0,74.4851,74.5028,74.2549,74.2991,88683.0
2019-12-06 09:55:00,83.92,84.06,83.85,84.0,62675.0,74.2991,74.4231,74.2372,74.37,62675.0
2019-12-06 10:00:00,84.02,84.15,83.92,83.92,102697.0,74.3877,74.5028,74.2991,74.2991,102697.0
2019-12-06 10:05:00,83.93,84.1,83.92,84.07,54073.0,74.308,74.4585,74.2991,74.4319,54073.0
2019-12-06 10:10:00,84.07,84.17,84.02,84.04,87974.0,74.4319,74.5205,74.3877,74.4054,87974.0
2019-12-06 10:15:00,84.05,84.08,83.86,84.0,106098.0,74.4142,74.4408,74.246,74.37,106098.0
2019-12-06 10:20:00,84.0,84.09,83.84,83.89,51749.0,74.37,74.4496,74.2283,74.2726,51749.0
2019-12-06 10:25:00,83.88,83.89,83.68,83.7,68214.0,74.2637,74.2726,74.0866,74.1044,68214.0
2019-12-06 10:30:00,83.7,83.79,83.64,83.76,54617.0,74.1044,74.184,74.0512,74.1575,54617.0
2019-12-06 10:35:00,83.76,83.89,83.68,83.78,100425.0,74.1575,74.2726,74.0866,74.1752,100425.0
2019-12-06 10:40:00,83.78,83.87,83.76,83.85,54276.0,74.1752,74.2549,74.1575,74.2372,54276.0
2019-12-06 10:45:00,83.87,83.87,83.73,83.86,65703.0,74.2549,74.2549,74.1309,74.246,65703.0
2019-12-06 10:50:00,83.87,83.95,83.83,83.91,74162.0,74.2549,74.3257,74.2194,74.2903,74162.0
2019-12-06 10:55:00,83.92,83.97,83.8,83.8,54385.0,74.2991,74.3434,74.1929,74.1929,54385.0
2019-12-06 11:00:00,83.82,83.91,83.81,83.89,51412.0,74.2106,74.2903,74.2017,74.2726,51412.0
2019-12-06 11:05:00,83.89,83.96,83.78,83.8,59314.0,74.2726,74.3345,74.1752,74.1929,59314.0
2019-12-06 11:10:00,83.8,83.86,83.77,83.86,38083.0,74.1929,74.246,74.1663,74.246,38083.0
2019-12-06 11:15:00,83.85,83.87,83.71,83.8,45601.0,74.2372,74.2549,74.1132,74.1929,45601.0
2019-12-06 11:20:00,83.82,83.91,83.77,83.86,24263.0,74.2106,74.2903,74.1663,74.246,24263.0
2019-12-06 11:25:00,83.85,83.98,83.84,83.97,52319.0,74.2372,74.3522,74.2283,74.3434,52319.0
2019-12-06 11:30:00,83.98,84.06,83.91,83.92,61547.0,74.3522,74.4231,74.2903,74.2991,61547.0
2019-12-06 11:35:00,83.93,83.97,83.9,83.92,27209.0,74.308,74.3434,74.2814,74.2991,27209.0
2019-12-06 11:40:00,83.92,83.94,83.83,83.84,32872.0,74.2991,74.3168,74.2194,74.2283,32872.0
2019-12-06 11:45:00,83.83,83.89,83.83,83.87,43601.0,74.2194,74.2726,74.2194,74.2549,43601.0
2019-12-06 11:50:00,83.88,83.92,83.86,83.88,40303.0,74.2637,74.2991,74.246,74.2637,40303.0
2019-12-06 11:55:00,83.88,83.92,83.83,83.9,31845.0,74.2637,74.2991,74.2194,74.2814,31845.0
2019-12-06 12:00:00,83.9,83.91,83.82,83.82,43661.0,74.2814,74.2903,74.2106,74.2106,43661.0
2019-12-06 12:05:00,83.83,83.88,83.82,83.82,39951.0,74.2194,74.2637,74.2106,74.2106,39951.0
2019-12-06 12:10:00,83.83,83.83,83.73,83.81,52081.0,74.2194,74.2194,74.1309,74.2017,52081.0
2019-12-06 12:15:00,83.81,83.88,83.78,83.87,20411.0,74.2017,74.2637,74.1752,74.2549,20411.0
2019-12-06 12:20:00,83.88,83.91,83.79,83.84,50191.0,74.2637,74.2903,74.184,74.2283,50191.0
2019-12-06 12:25:00,83.84,83.89,83.83,83.87,21514.0,74.2283,74.2726,74.2194,74.2549,21514.0
2019-12-06 12:30:00,83.86,83.88,83.83,83.83,16673.0,74.246,74.2637,74.2194,74.2194,16673.0
2019-12-06 12:35:00,83.83,83.89,83.8,83.87,26717.0,74.2194,74.2726,74.1929,74.2549,26717.0
2019-12-06 12:40:00,83.86,83.88,83.83,83.88,17562.0,74.246,74.2637,74.2194,74.2637,17562.0
2019-12-06 12:45:00,83.88,83.89,83.81,83.86,26769.0,74.2637,74.2726,74.2017,74.246,26769.0
2019-12-06 12:50:00,83.85,83.85,83.66,83.72,51011.0,74.2372,74.2372,74.0689,74.1221,51011.0
2019-12-06 12:55:00,83.72,83.73,83.7,83.71,27363.0,74.1221,74.1309,74.1044,74.1132,27363.0
2019-12-06 13:00:00,83.7,83.73,83.66,83.67,29154.0,74.1044,74.1309,74.0689,74.0778,29154.0
2019-12-06 13:05:00,83.67,83.7,83.64,83.66,17500.0,74.0778,74.1044,74.0512,74.0689,17500.0
2019-12-06 13:10:00,83.66,83.77,83.66,83.74,25891.0,74.0689,74.1663,74.0689,74.1398,25891.0
2019-12-06 13:15:00,83.74,83.79,83.67,83.69,19576.0,74.1398,74.184,74.0778,74.0955,19576.0
2019-12-06 13:20:00,83.69,83.7,83.55,83.61,44074.0,74.0955,74.1044,73.9715,74.0247,44074.0
2019-12-06 13:25:00,83.61,83.64,83.59,83.63,24487.0,74.0247,74.0512,74.007,74.0424,24487.0
2019-12-06 13:30:00,83.63,83.66,83.61,83.62,21276.0,74.0424,74.0689,74.0247,74.0335,21276.0
2019-12-06 13:35:00,83.62,83.72,83.61,83.71,21076.0,74.0335,74.1221,74.0247,74.1132,21076.0
2019-12-06 13:40:00,83.72,83.72,83.64,83.7,26597.0,74.1221,74.1221,74.0512,74.1044,26597.0
2019-12-06 13:45:00,83.7,83.72,83.64,83.65,28470.0,74.1044,74.1221,74.0512,74.0601,28470.0
2019-12-06 13:50:00,83.64,83.71,83.62,83.7,24425.0,74.0512,74.1132,74.0335,74.1044,24425.0
2019-12-06 13:55:00,83.71,83.77,83.69,83.74,25520.0,74.1132,74.1663,74.0955,74.1398,25520.0
2019-12-06 14:00:00,83.73,83.76,83.68,83.75,24789.0,74.1309,74.1575,74.0866,74.1486,24789.0
2019-12-06 14:05:00,83.75,83.76,83.71,83.73,74897.0,74.1486,74.1575,74.1132,74.1309,74897.0
2019-12-06 14:10:00,83.72,83.75,83.71,83.75,29952.0,74.1221,74.1486,74.1132,74.1486,29952.0
2019-12-06 14:15:00,83.75,83.77,83.71,83.75,26400.0,74.1486,74.1663,74.1132,74.1486,26400.0
2019-12-06 14:20:00,83.76,83.81,83.75,83.81,20791.0,74.1575,74.2017,74.1486,74.2017,20791.0
2019-12-06 14:25:00,83.81,83.81,83.75,83.78,30064.0,74.2017,74.2017,74.1486,74.1752,30064.0
2019-12-06 14:30:00,83.78,83.81,83.76,83.8,25039.0,74.1752,74.2017,74.1575,74.1929,25039.0
2019-12-06 14:35:00,83.8,83.9,83.79,83.88,45677.0,74.1929,74.2814,74.184,74.2637,45677.0
2019-12-06 14:40:00,83.88,83.88,83.74,83.83,44893.0,74.2637,74.2637,74.1398,74.2194,44893.0
2019-12-06 14:45:00,83.82,83.84,83.8,83.81,26146.0,74.2106,74.2283,74.1929,74.2017,26146.0
2019-12-06 14:50:00,83.8,83.84,83.78,83.84,29406.0,74.1929,74.2283,74.1752,74.2283,29406.0
2019-12-06 14:55:00,83.84,83.84,83.8,83.8,27936.0,74.2283,74.2283,74.1929,74.1929,27936.0
2019-12-06 15:00:00,83.81,83.84,83.8,83.84,26755.0,74.2017,74.2283,74.1929,74.2283,26755.0
2019-12-06 15:05:00,83.84,83.84,83.8,83.82,39067.0,74.2283,74.2283,74.1929,74.2106,39067.0
2019-12-06 15:10:00,83.83,83.9,83.81,83.9,81838.0,74.2194,74.2814,74.2017,74.2814,81838.0
2019-12-06 15:15:00,83.9,83.93,83.87,83.9,32126.0,74.2814,74.308,74.2549,74.2814,32126.0
2019-12-06 15:20:00,83.91,83.92,83.87,83.87,43756.0,74.2903,74.2991,74.2549,74.2549,43756.0
2019-12-06 15:25:00,83.87,84.0,83.87,83.98,78022.0,74.2549,74.37,74.2549,74.3522,78022.0
2019-12-06 15:30:00,83.98,84.06,83.94,84.04,85070.0,74.3522,74.4231,74.3168,74.4054,85070.0
2019-12-06 15:35:00,84.04,84.15,84.03,84.15,83674.0,74.4054,74.5028,74.3965,74.5028,83674.0
2019-12-06 15:40:00,84.15,84.25,84.0,84.04,155374.0,74.5028,74.5913,74.37,74.4054,155374.0
2019-12-06 15:45:00,84.03,84.03,83.9,83.91,121052.0,74.3965,74.3965,74.2814,74.2903,121052.0
2019-12-06 15:50:00,83.91,83.92,83.68,83.71,218211.0,74.2903,74.2991,74.0866,74.1132,218211.0
2019-12-06 15:55:00,83.7,83.87,83.69,83.82,275501.0,74.1044,74.2549,74.0955,74.2106,275501.0
2019-12-09 09:30:00,84.0,84.46,83.84,84.33,251504.0,74.37,74.7772,74.2283,74.6621,251504.0
2019-12-09 09:35:00,84.3,84.52,84.14,84.44,197247.0,74.6356,74.8303,74.4939,74.7595,197247.0
2019-12-09 09:40:00,84.44,84.69,84.43,84.67,127565.0,74.7595,74.9809,74.7507,74.9631,127565.0
2019-12-09 09:45:00,84.66,84.87,84.6,84.64,146763.0,74.9543,75.1402,74.9012,74.9366,146763.0
2019-12-09 09:50:00,84.63,84.9,84.61,84.86,59614.0,74.9277,75.1668,74.91,75.1314,59614.0
2019-12-09 09:55:00,84.86,84.91,84.5,84.7,82334.0,75.1314,75.1756,74.8126,74.9897,82334.0
2019-12-09 10:00:00,84.7,84.75,84.5,84.6,111711.0,74.9897,75.034,74.8126,74.9012,111711.0
2019-12-09 10:05:00,84.59,84.65,84.51,84.57,46594.0,74.8923,74.9454,74.8215,74.8746,46594.0
2019-12-09 10:10:00,84.58,84.65,84.58,84.62,35229.0,74.8835,74.9454,74.8835,74.9189,35229.0
2019-12-09 10:15:00,84.61,84.76,84.55,84.71,73979.0,74.91,75.0428,74.8569,74.9986,73979.0
2019-12-09 10:20:00,84.72,84.85,84.71,84.75,62689.0,75.0074,75.1225,74.9986,75.034,62689.0
2019-12-09 10:25:00,84.75,84.78,84.64,84.69,52049.0,75.034,75.0605,74.9366,74.9809,52049.0
2019-12-09 10:30:00,84.69,84.71,84.54,84.56,49307.0,74.9809,74.9986,74.848,74.8658,49307.0
2019-12-09 10:35:00,84.57,84.69,84.57,84.59,43672.0,74.8746,74.9809,74.8746,74.8923,43672.0
2019-12-09 10:40:00,84.59,84.61,84.43,84.55,49428.0,74.8923,74.91,74.7507,74.8569,49428.0
2019-12-09 10:45:00,84.56,84.64,84.54,84.58,37267.0,74.8658,74.9366,74.848,74.8835,37267.0
2019-12-09 10:50:00,84.59,84.62,84.54,84.55,52778.0,74.8923,74.9189,74.848,74.8569,52778.0
2019-12-09 10:55:00,84.55,84.65,84.5,84.62,60468.0,74.8569,74.9454,74.8126,74.9189,60468.0
2019-12-09 11:00:00,84.61,84.61,84.41,84.45,64674.0,74.91,74.91,74.733,74.7684,64674.0
2019-12-09 11:05:00,84.46,84.55,84.46,84.55,37630.0,74.7772,74.8569,74.7772,74.8569,37630.0
2019-12-09 11:10:00,84.56,84.56,84.39,84.45,51477.0,74.8658,74.8658,74.7152,74.7684,51477.0
2019-12-09 11:15:00,84.44,84.59,84.42,84.58,85674.0,74.7595,74.8923,74.7418,74.8835,85674.0
2019-12-09 11:20:00,84.57,84.62,84.51,84.6,51471.0,74.8746,74.9189,74.8215,74.9012,51471.0
2019-12-09 11:25:00,84.61,84.68,84.61,84.65,60611.0,74.91,74.972,74.91,74.9454,60611.0
2019-12-09 11:30:00,84.64,84.76,84.64,84.75,69855.0,74.9366,75.0428,74.9366,75.034,69855.0
2019-12-09 11:35:00,84.74,84.75,84.63,84.64,67808.0,75.0251,75.034,74.9277,74.9366,67808.0
2019-12-09 11:40:00,84.64,84.73,84.63,84.67,45856.0,74.9366,75.0163,74.9277,74.9631,45856.0
2019-12-09 11:45:00,84.66,84.72,84.65,84.7,67304.0,74.9543,75.0074,74.9454,74.9897,67304.0
2019-12-09 11:50:00,84.7,84.83,84.69,84.82,50564.0,74.9897,75.1048,74.9809,75.0959,50564.0
2019-12-09 11:55:00,84.82,84.85,84.79,84.83,55030.0,75.0959,75.1225,75.0694,75.1048,55030.0
2019-12-09 12:00:00,84.83,84.92,84.8,84.89,80473.0,75.1048,75.1845,75.0782,75.1579,80473.0
2019-12-09 12:05:00,84.88,84.94,84.86,84.88,49843.0,75.1491,75.2022,75.1314,75.1491,49843.0
2019-12-09 12:10:00,84.88,85.12,84.88,85.08,199211.0,75.1491,75.3616,75.1491,75.3261,199211.0
2019-12-09 12:15:00,85.08,85.09,84.9,84.94,124491.0,75.3261,75.335,75.1668,75.2022,124491.0
2019-12-09 12:20:00,84.94,84.94,84.79,84.85,57142.0,75.2022,75.2022,75.0694,75.1225,57142.0
2019-12-09 12:25:00,84.85,84.93,84.84,84.92,39598.0,75.1225,75.1933,75.1137,75.1845,39598.0
2019-12-09 12:30:00,84.92,85.01,84.9,84.95,40218.0,75.1845,75.2642,75.1668,75.211,40218.0
2019-12-09 12:35:00,84.94,85.14,84.94,85.13,69404.0,75.2022,75.3793,75.2022,75.3704,69404.0
2019-12-09 12:40:00,85.12,85.15,85.04,85.06,45930.0,75.3616,75.3881,75.2907,75.3084,45930.0
2019-12-09 12:45:00,85.06,85.1,84.96,84.97,64690.0,75.3084,75.3438,75.2199,75.2288,64690.0
2019-12-09 12:50:00,84.98,85.05,84.98,85.04,42911.0,75.2376,75.2996,75.2376,75.2907,42911.0
2019-12-09 12:55:00,85.05,85.15,85.02,85.15,37809.0,75.2996,75.3881,75.273,75.3881,37809.0
2019-12-09 13:00:00,85.15,85.15,85.03,85.14,46846.0,75.3881,75.3881,75.2819,75.3793,46846.0
2019-12-09 13:05:00,85.15,85.18,85.14,85.16,30494.0,75.3881,75.4147,75.3793,75.397,30494.0
2019-12-09 13:10:00,85.16,85.16,85.07,85.1,25380.0,75.397,75.397,75.3173,75.3438,25380.0
2019-12-09 13:15:00,85.11,85.17,85.07,85.13,46354.0,75.3527,75.4058,75.3173,75.3704,46354.0
2019-12-09 13:20:00,85.14,85.14,85.06,85.1,84183.0,75.3793,75.3793,75.3084,75.3438,84183.0
2019-12-09 13:25:00,85.1,85.13,85.04,85.11,35657.0,75.3438,75.3704,75.2907,75.3527,35657.0
2019-12-09 13:30:00,85.1,85.13,85.05,85.09,39644.0,75.3438,75.3704,75.2996,75.335,39644.0
2019-12-09 13:35:00,85.09,85.18,85.08,85.16,39069.0,75.335,75.4147,75.3261,75.397,39069.0
2019-12-09 13:40:00,85.17,85.2,85.14,85.17,25461.0,75.4058,75.4324,75.3793,75.4058,25461.0
2019-12-09 13:45:00,85.17,85.17,85.09,85.13,36493.0,75.4058,75.4058,75.335,75.3704,36493.0
2019-12-09 13:50:00,85.13,85.14,84.98,85.04,53092.0,75.3704,75.3793,75.2376,75.2907,53092.0
2019-12-09 13:55:00,85.04,85.06,84.96,85.02,25648.0,75.2907,75.3084,75.2199,75.273,25648.0
2019-12-09 14:00:00,85.03,85.03,84.89,84.92,35159.0,75.2819,75.2819,75.1579,75.1845,35159.0
2019-12-09 14:05:00,84.92,84.99,84.91,84.99,47878.0,75.1845,75.2465,75.1756,75.2465,47878.0
2019-12-09 14:10:00,84.99,85.05,84.97,85.03,40090.0,75.2465,75.2996,75.2288,75.2819,40090.0
2019-12-09 14:15:00,85.03,85.05,84.95,84.98,39375.0,75.2819,75.2996,75.211,75.2376,39375.0
2019-12-09 14:20:00,84.99,85.07,84.95,85.04,35359.0,75.2465,75.3173,75.211,75.2907,35359.0
2019-12-09 14:25:00,85.03,85.06,85.0,85.05,25967.0,75.2819,75.3084,75.2553,75.2996,25967.0
2019-12-09 14:30:00,85.05,85.12,85.04,85.08,35604.0,75.2996,75.3616,75.2907,75.3261,35604.0
2019-12-09 14:35:00,85.09,85.1,85.04,85.08,38441.0,75.335,75.3438,75.2907,75.3261,38441.0
2019-12-09 14:40:00,85.07,85.08,85.03,85.04,26637.0,75.3173,75.3261,75.2819,75.2907,26637.0
2019-12-09 14:45:00,85.05,85.08,85.02,85.07,35086.0,75.2996,75.3261,75.273,75.3173,35086.0
2019-12-09 14:50:00,85.07,85.17,85.05,85.16,49363.0,75.3173,75.4058,75.2996,75.397,49363.0
2019-12-09 14:55:00,85.17,85.18,84.99,85.06,50539.0,75.4058,75.4147,75.2465,75.3084,50539.0
2019-12-09 15:00:00,85.06,85.09,85.0,85.08,82680.0,75.3084,75.335,75.2553,75.3261,82680.0
2019-12-09 15:05:00,85.08,85.14,85.07,85.14,59483.0,75.3261,75.3793,75.3173,75.3793,59483.0
2019-12-09 15:10:00,85.14,85.26,85.13,85.25,118342.0,75.3793,75.4855,75.3704,75.4767,118342.0
2019-12-09 15:15:00,85.25,85.3,85.21,85.23,100460.0,75.4767,75.5209,75.4412,75.4589,100460.0
2019-12-09 15:20:00,85.24,85.28,85.18,85.28,93573.0,75.4678,75.5032,75.4147,75.5032,93573.0
2019-12-09 15:25:00,85.28,85.3,85.16,85.17,77450.0,75.5032,75.5209,75.397,75.4058,77450.0
2019-12-09 15:30:00,85.17,85.18,85.05,85.08,73892.0,75.4058,75.4147,75.2996,75.3261,73892.0
2019-12-09 15:35:00,85.07,85.09,84.98,85.03,89684.0,75.3173,75.335,75.2376,75.2819,89684.0
2019-12-09 15:40:00,85.03,85.06,84.98,85.05,73599.0,75.2819,75.3084,75.2376,75.2996,73599.0
2019-12-09 15:45:00,85.04,85.12,85.02,85.06,135218.0,75.2907,75.3616,75.273,75.3084,135218.0
2019-12-09 15:50:00,85.05,85.12,85.02,85.03,169466.0,75.2996,75.3616,75.273,75.2819,169466.0
2019-12-09 15:55:00,85.02,85.06,84.92,84.94,282077.0,75.273,75.3084,75.1845,75.2022,282077.0
2019-12-10 09:30:00,85.04,85.12,84.15,84.38,368015.0,75.2907,75.3616,74.5028,74.7064,368015.0
2019-12-10 09:35:00,84.39,84.45,84.07,84.16,156973.0,74.7152,74.7684,74.4319,74.5116,156973.0
2019-12-10 09:40:00,84.17,84.54,84.1,84.52,129183.0,74.5205,74.848,74.4585,74.8303,129183.0
2019-12-10 09:45:00,84.52,84.77,84.39,84.66,95172.0,74.8303,75.0517,74.7152,74.9543,95172.0
2019-12-10 09:50:00,84.65,84.71,84.35,84.62,100745.0,74.9454,74.9986,74.6798,74.9189,100745.0
2019-12-10 09:55:00,84.64,84.69,84.48,84.56,34775.0,74.9366,74.9809,74.7949,74.8658,34775.0
2019-12-10 10:00:00,84.56,84.7,84.5,84.64,38746.0,74.8658,74.9897,74.8126,74.9366,38746.0
2019-12-10 10:05:00,84.65,84.81,84.62,84.75,50310.0,74.9454,75.0871,74.9189,75.034,50310.0
2019-12-10 10:10:00,84.75,84.75,84.6,84.65,51488.0,75.034,75.034,74.9012,74.9454,51488.0
2019-12-10 10:15:00,84.66,85.09,84.66,85.04,84268.0,74.9543,75.335,74.9543,75.2907,84268.0
2019-12-10 10:20:00,85.03,85.16,85.0,85.11,43220.0,75.2819,75.397,75.2553,75.3527,43220.0
2019-12-10 10:25:00,85.12,85.3,85.05,85.27,81752.0,75.3616,75.5209,75.2996,75.4944,81752.0
2019-12-10 10:30:00,85.26,85.29,85.1,85.14,98706.0,75.4855,75.5121,75.3438,75.3793,98706.0
2019-12-10 10:35:00,85.12,85.22,85.11,85.2,28029.0,75.3616,75.4501,75.3527,75.4324,28029.0
2019-12-10 10:40:00,85.2,85.22,85.03,85.11,35046.0,75.4324,75.4501,75.2819,75.3527,35046.0
2019-12-10 10:45:00,85.09,85.23,85.08,85.17,49196.0,75.335,75.4589,75.3261,75.4058,49196.0
2019-12-10 10:50:00,85.16,85.25,85.12,85.18,44737.0,75.397,75.4767,75.3616,75.4147,44737.0
2019-12-10 10:55:00,85.19,85.27,85.15,85.26,71039.0,75.4235,75.4944,75.3881,75.4855,71039.0
2019-12-10 11:00:00,85.27,85.33,84.89,85.04,168573.0,75.4944,75.5475,75.1579,75.2907,168573.0
2019-12-10 11:05:00,85.02,85.2,84.91,85.17,58372.0,75.273,75.4324,75.1756,75.4058,58372.0
2019-12-10 11:10:00,85.16,85.18,85.03,85.08,27226.0,75.397,75.4147,75.2819,75.3261,27226.0
2019-12-10 11:15:00,85.09,85.17,84.99,85.01,37670.0,75.335,75.4058,75.2465,75.2642,37670.0
2019-12-10 11:20:00,85.01,85.04,84.87,84.89,32297.0,75.2642,75.2907,75.1402,75.1579,32297.0
2019-12-10 11:25:00,84.89,85.07,84.87,85.07,31469.0,75.1579,75.3173,75.1402,75.3173,31469.0
2019-12-10 11:30:00,85.06,85.17,85.03,85.07,41929.0,75.3084,75.4058,75.2819,75.3173,41929.0
2019-12-10 11:35:00,85.08,85.12,85.04,85.06,25462.0,75.3261,75.3616,75.2907,75.3084,25462.0
2019-12-10 11:40:00,85.07,85.11,85.05,85.06,23118.0,75.3173,75.3527,75.2996,75.3084,23118.0
2019-12-10 11:45:00,85.07,85.1,85.03,85.08,23300.0,75.3173,75.3438,75.2819,75.3261,23300.0
2019-12-10 11:50:00,85.09,85.1,85.06,85.09,12372.0,75.335,75.3438,75.3084,75.335,12372.0
2019-12-10 11:55:00,85.09,85.09,85.01,85.09,34695.0,75.335,75.335,75.2642,75.335,34695.0
2019-12-10 12:00:00,85.08,85.11,84.91,85.05,66302.0,75.3261,75.3527,75.1756,75.2996,66302.0
2019-12-10 12:05:00,85.05,85.09,84.82,84.82,50235.0,75.2996,75.335,75.0959,75.0959,50235.0
2019-12-10 12:10:00,84.82,84.84,84.71,84.71,35670.0,75.0959,75.1137,74.9986,74.9986,35670.0
2019-12-10 12:15:00,84.71,84.8,84.68,84.8,20451.0,74.9986,75.0782,74.972,75.0782,20451.0
2019-12-10 12:20:00,84.81,84.81,84.71,84.72,22081.0,75.0871,75.0871,74.9986,75.0074,22081.0
2019-12-10 12:25:00,84.7,84.72,84.47,84.5,89465.0,74.9897,75.0074,74.7861,74.8126,89465.0
2019-12-10 12:30:00,84.5,84.62,84.49,84.61,33642.0,74.8126,74.9189,74.8038,74.91,33642.0
2019-12-10 12:35:00,84.61,84.62,84.48,84.49,26774.0,74.91,74.9189,74.7949,74.8038,26774.0
2019-12-10 12:40:00,84.5,84.5,84.35,84.39,75664.0,74.8126,74.8126,74.6798,74.7152,75664.0
2019-12-10 12:45:00,84.39,84.6,84.38,84.6,29357.0,74.7152,74.9012,74.7064,74.9012,29357.0
2019-12-10 12:50:00,84.59,84.65,84.56,84.57,36079.0,74.8923,74.9454,74.8658,74.8746,36079.0
2019-12-10 12:55:00,84.56,84.82,84.55,84.74,49128.0,74.8658,75.0959,74.8569,75.0251,49128.0
2019-12-10 13:00:00,84.74,84.83,84.74,84.78,19005.0,75.0251,75.1048,75.0251,75.0605,19005.0
2019-12-10 13:05:00,84.77,84.8,84.73,84.74,27999.0,75.0517,75.0782,75.0163,75.0251,27999.0
2019-12-10 13:10:00,84.74,84.76,84.68,84.69,24971.0,75.0251,75.0428,74.972,74.9809,24971.0
2019-12-10 13:15:00,84.69,84.71,84.61,84.66,89963.0,74.9809,74.9986,74.91,74.9543,89963.0
2019-12-10 13:20:00,84.64,84.64,84.57,84.62,35240.0,74.9366,74.9366,74.8746,74.9189,35240.0
2019-12-10 13:25:00,84.61,84.62,84.53,84.54,34894.0,74.91,74.9189,74.8392,74.848,34894.0
2019-12-10 13:30:00,84.55,84.57,84.5,84.55,22471.0,74.8569,74.8746,74.8126,74.8569,22471.0
2019-12-10 13:35:00,84.55,84.61,84.53,84.56,27866.0,74.8569,74.91,74.8392,74.8658,27866.0
2019-12-10 13:40:00,84.57,84.62,84.56,84.62,22753.0,74.8746,74.9189,74.8658,74.9189,22753.0
2019-12-10 13:45:00,84.62,84.63,84.55,84.56,33616.0,74.9189,74.9277,74.8569,74.8658,33616.0
2019-12-10 13:50:00,84.56,84.57,84.48,84.51,19687.0,74.8658,74.8746,74.7949,74.8215,19687.0
2019-12-10 13:55:00,84.51,84.51,84.38,84.39,36769.0,74.8215,74.8215,74.7064,74.7152,36769.0
2019-12-10 14:00:00,84.39,84.44,84.38,84.41,26155.0,74.7152,74.7595,74.7064,74.733,26155.0
2019-12-10 14:05:00,84.41,84.52,84.41,84.47,18950.0,74.733,74.8303,74.733,74.7861,18950.0
2019-12-10 14:10:00,84.46,84.52,84.45,84.49,15159.0,74.7772,74.8303,74.7684,74.8038,15159.0
2019-12-10 14:15:00,84.48,84.49,84.34,84.35,57033.0,74.7949,74.8038,74.671,74.6798,57033.0
2019-12-10 14:20:00,84.35,84.36,84.08,84.09,94295.0,74.6798,74.6887,74.4408,74.4496,94295.0
2019-12-10 14:25:00,84.09,84.12,84.05,84.06,65671.0,74.4496,74.4762,74.4142,74.4231,65671.0
2019-12-10 14:30:00,84.06,84.28,84.05,84.17,56018.0,74.4231,74.6179,74.4142,74.5205,56018.0
2019-12-10 14:35:00,84.17,84.17,84.05,84.14,44460.0,74.5205,74.5205,74.4142,74.4939,44460.0
2019-12-10 14:40:00,84.14,84.2,84.1,84.15,26949.0,74.4939,74.547,74.4585,74.5028,26949.0
2019-12-10 14:45:00,84.16,84.16,84.07,84.08,29870.0,74.5116,74.5116,74.4319,74.4408,29870.0
2019-12-10 14:50:00,84.07,84.15,84.07,84.12,39285.0,74.4319,74.5028,74.4319,74.4762,39285.0
2019-12-10 14:55:00,84.11,84.16,84.0,84.02,55082.0,74.4673,74.5116,74.37,74.3877,55082.0
2019-12-10 15:00:00,84.02,84.09,84.01,84.05,43860.0,74.3877,74.4496,74.3788,74.4142,43860.0
2019-12-10 15:05:00,84.05,84.08,84.0,84.07,48910.0,74.4142,74.4408,74.37,74.4319,48910.0
2019-12-10 15:10:00,84.08,84.11,84.04,84.05,50273.0,74.4408,74.4673,74.4054,74.4142,50273.0
2019-12-10 15:15:00,84.04,84.07,83.99,84.04,56047.0,74.4054,74.4319,74.3611,74.4054,56047.0
2019-12-10 15:20:00,84.04,84.04,83.82,83.85,61391.0,74.4054,74.4054,74.2106,74.2372,61391.0
2019-12-10 15:25:00,83.84,83.96,83.83,83.94,58842.0,74.2283,74.3345,74.2194,74.3168,58842.0
2019-12-10 15:30:00,83.93,83.94,83.69,83.7,68121.0,74.308,74.3168,74.0955,74.1044,68121.0
2019-12-10 15:35:00,83.7,83.94,83.69,83.92,73221.0,74.1044,74.3168,74.0955,74.2991,73221.0
2019-12-10 15:40:00,83.91,84.01,83.91,83.92,66978.0,74.2903,74.3788,74.2903,74.2991,66978.0
2019-12-10 15:45:00,83.92,83.95,83.8,83.91,62503.0,74.2991,74.3257,74.1929,74.2903,62503.0
2019-12-10 15:50:00,83.92,83.92,83.69,83.8,207416.0,74.2991,74.2991,74.0955,74.1929,207416.0
2019-12-10 15:55:00,83.81,84.12,83.8,84.12,378028.0,74.2017,74.4762,74.1929,74.4762,378028.0
2019-12-11 09:30:00,84.81,85.47,84.76,85.35,313361.0,75.0871,75.6714,75.0428,75.5652,313361.0
2019-12-11 09:35:00,85.38,85.39,84.91,85.27,163713.0,75.5917,75.6006,75.1756,75.4944,163713.0
2019-12-11 09:40:00,85.28,85.71,85.26,85.69,177478.0,75.5032,75.8839,75.4855,75.8662,177478.0
2019-12-11 09:45:00,85.72,85.75,85.56,85.67,114777.0,75.8928,75.9193,75.7511,75.8485,114777.0
2019-12-11 09:50:00,85.67,85.95,85.67,85.9,188947.0,75.8485,76.0964,75.8485,76.0521,188947.0
2019-12-11 09:55:00,85.9,86.07,85.85,86.05,256696.0,76.0521,76.2026,76.0079,76.1849,256696.0
2019-12-11 10:00:00,86.06,86.44,86.06,86.31,217602.0,76.1938,76.5302,76.1938,76.4151,217602.0
2019-12-11 10:05:00,86.3,86.32,86.09,86.21,103880.0,76.4063,76.424,76.2204,76.3266,103880.0
2019-12-11 10:10:00,86.2,86.34,86.06,86.14,80255.0,76.3177,76.4417,76.1938,76.2646,80255.0
2019-12-11 10:15:00,86.15,86.18,86.07,86.15,128577.0,76.2735,76.3,76.2026,76.2735,128577.0
2019-12-11 10:20:00,86.16,86.19,86.02,86.19,93667.0,76.2823,76.3089,76.1584,76.3089,93667.0
2019-12-11 10:25:00,86.18,86.23,86.11,86.17,80597.0,76.3,76.3443,76.2381,76.2912,80597.0
2019-12-11 10:30:00,86.17,86.19,85.97,86.07,79834.0,76.2912,76.3089,76.1141,76.2026,79834.0
2019-12-11 10:35:00,86.06,86.32,86.05,86.32,85335.0,76.1938,76.424,76.1849,76.424,85335.0
2019-12-11 10:40:00,86.33,86.44,86.22,86.23,95069.0,76.4328,76.5302,76.3354,76.3443,95069.0
2019-12-11 10:45:00,86.24,86.32,86.16,86.24,116947.0,76.3532,76.424,76.2823,76.3532,116947.0
2019-12-11 10:50:00,86.23,86.33,86.01,86.05,54383.0,76.3443,76.4328,76.1495,76.1849,54383.0
2019-12-11 10:55:00,86.05,86.1,85.95,85.99,87270.0,76.1849,76.2292,76.0964,76.1318,87270.0
2019-12-11 11:00:00,86.02,86.1,85.92,86.1,61706.0,76.1584,76.2292,76.0698,76.2292,61706.0
2019-12-11 11:05:00,86.09,86.22,86.06,86.22,60365.0,76.2204,76.3354,76.1938,76.3354,60365.0
2019-12-11 11:10:00,86.21,86.29,86.09,86.22,63162.0,76.3266,76.3974,76.2204,76.3354,63162.0
2019-12-11 11:15:00,86.23,86.36,86.21,86.31,70063.0,76.3443,76.4594,76.3266,76.4151,70063.0
2019-12-11 11:20:00,86.31,86.49,86.31,86.49,105603.0,76.4151,76.5745,76.4151,76.5745,105603.0
2019-12-11 11:25:00,86.49,86.57,86.35,86.44,114014.0,76.5745,76.6453,76.4505,76.5302,114014.0
2019-12-11 11:30:00,86.45,86.47,86.28,86.28,42210.0,76.5391,76.5568,76.3886,76.3886,42210.0
2019-12-11 11:35:00,86.27,86.39,86.24,86.3,48381.0,76.3797,76.486,76.3532,76.4063,48381.0
2019-12-11 11:40:00,86.3,86.38,86.18,86.18,49491.0,76.4063,76.4771,76.3,76.3,49491.0
2019-12-11 11:45:00,86.19,86.29,86.17,86.28,62602.0,76.3089,76.3974,76.2912,76.3886,62602.0
2019-12-11 11:50:00,86.29,86.33,86.25,86.28,32210.0,76.3974,76.4328,76.362,76.3886,32210.0
2019-12-11 11:55:00,86.27,86.28,86.06,86.1,55627.0,76.3797,76.3886,76.1938,76.2292,55627.0
2019-12-11 12:00:00,86.1,86.11,86.01,86.05,93366.0,76.2292,76.2381,76.1495,76.1849,93366.0
2019-12-11 12:05:00,86.06,86.11,85.97,86.06,75697.0,76.1938,76.2381,76.1141,76.1938,75697.0
2019-12-11 12:10:00,86.04,86.1,86.02,86.05,40975.0,76.1761,76.2292,76.1584,76.1849,40975.0
2019-12-11 12:15:00,86.05,86.09,86.01,86.04,37934.0,76.1849,76.2204,76.1495,76.1761,37934.0
2019-12-11 12:20:00,86.01,86.03,85.93,86.0,51682.0,76.1495,76.1672,76.0787,76.1407,51682.0
2019-12-11 12:25:00,86.0,86.13,85.99,86.1,49288.0,76.1407,76.2558,76.1318,76.2292,49288.0
2019-12-11 12:30:00,86.11,86.12,86.03,86.06,37957.0,76.2381,76.2469,76.1672,76.1938,37957.0
2019-12-11 12:35:00,86.05,86.08,85.88,85.94,119943.0,76.1849,76.2115,76.0344,76.0875,119943.0
2019-12-11 12:40:00,85.94,86.04,85.91,85.93,32857.0,76.0875,76.1761,76.061,76.0787,32857.0
2019-12-11 12:45:00,85.92,86.06,85.92,86.03,27342.0,76.0698,76.1938,76.0698,76.1672,27342.0
2019-12-11 12:50:00,86.02,86.02,85.88,85.9,32556.0,76.1584,76.1584,76.0344,76.0521,32556.0
2019-12-11 12:55:00,85.9,86.03,85.89,86.01,25673.0,76.0521,76.1672,76.0433,76.1495,25673.0
2019-12-11 13:00:00,86.01,86.02,85.86,85.87,31204.0,76.1495,76.1584,76.0167,76.0256,31204.0
2019-12-11 13:05:00,85.85,85.96,85.8,85.88,35796.0,76.0079,76.1053,75.9636,76.0344,35796.0
2019-12-11 13:10:00,85.86,85.94,85.86,85.88,22983.0,76.0167,76.0875,76.0167,76.0344,22983.0
2019-12-11 13:15:00,85.88,85.94,85.85,85.94,24361.0,76.0344,76.0875,76.0079,76.0875,24361.0
2019-12-11 13:20:00,85.94,85.96,85.88,85.89,31677.0,76.0875,76.1053,76.0344,76.0433,31677.0
2019-12-11 13:25:00,85.9,86.06,85.89,86.03,52591.0,76.0521,76.1938,76.0433,76.1672,52591.0
2019-12-11 13:30:00,86.03,86.11,85.92,85.92,51685.0,76.1672,76.2381,76.0698,76.0698,51685.0
2019-12-11 13:35:00,85.93,86.01,85.91,85.94,61565.0,76.0787,76.1495,76.061,76.0875,61565.0
2019-12-11 13:40:00,85.94,86.01,85.92,85.97,29947.0,76.0875,76.1495,76.0698,76.1141,29947.0
2019-12-11 13:45:00,85.97,86.03,85.94,86.02,37511.0,76.1141,76.1672,76.0875,76.1584,37511.0
2019-12-11 13:50:00,86.01,86.11,86.0,86.07,36943.0,76.1495,76.2381,76.1407,76.2026,36943.0
2019-12-11 13:55:00,86.07,86.15,86.05,86.1,48500.0,76.2026,76.2735,76.1849,76.2292,48500.0
2019-12-11 14:00:00,86.1,86.19,86.05,86.17,59293.0,76.2292,76.3089,76.1849,76.2912,59293.0
2019-12-11 14:05:00,86.18,86.28,86.17,86.23,54253.0,76.3,76.3886,76.2912,76.3443,54253.0
2019-12-11 14:10:00,86.23,86.24,86.13,86.14,49957.0,76.3443,76.3532,76.2558,76.2646,49957.0
2019-12-11 14:15:00,86.14,86.23,86.13,86.19,29223.0,76.2646,76.3443,76.2558,76.3089,29223.0
2019-12-11 14:20:00,86.19,86.33,86.16,86.29,61166.0,76.3089,76.4328,76.2823,76.3974,61166.0
2019-12-11 14:25:00,86.3,86.35,86.16,86.17,65553.0,76.4063,76.4505,76.2823,76.2912,65553.0
2019-12-11 14:30:00,86.19,86.24,86.18,86.23,76062.0,76.3089,76.3532,76.3,76.3443,76062.0
2019-12-11 14:35:00,86.23,86.43,86.22,86.41,71810.0,76.3443,76.5214,76.3354,76.5037,71810.0
2019-12-11 14:40:00,86.41,86.44,86.29,86.4,75814.0,76.5037,76.5302,76.3974,76.4948,75814.0
2019-12-11 14:45:00,86.4,86.47,86.35,86.45,40855.0,76.4948,76.5568,76.4505,76.5391,40855.0
2019-12-11 14:50:00,86.45,86.56,86.44,86.52,93611.0,76.5391,76.6365,76.5302,76.6011,93611.0
2019-12-11 14:55:00,86.52,86.58,86.5,86.54,58864.0,76.6011,76.6542,76.5833,76.6188,58864.0
2019-12-11 15:00:00,86.55,86.56,86.44,86.47,68007.0,76.6276,76.6365,76.5302,76.5568,68007.0
2019-12-11 15:05:00,86.47,86.62,86.46,86.61,63358.0,76.5568,76.6896,76.5479,76.6807,63358.0
2019-12-11 15:10:00,86.62,86.62,86.47,86.56,85257.0,76.6896,76.6896,76.5568,76.6365,85257.0
2019-12-11 15:15:00,86.56,86.57,86.49,86.55,66840.0,76.6365,76.6453,76.5745,76.6276,66840.0
2019-12-11 15:20:00,86.54,86.66,86.53,86.65,72511.0,76.6188,76.725,76.6099,76.7162,72511.0
2019-12-11 15:25:00,86.65,86.78,86.65,86.74,87842.0,76.7162,76.8312,76.7162,76.7958,87842.0
2019-12-11 15:30:00,86.76,86.77,86.63,86.71,90678.0,76.8135,76.8224,76.6984,76.7693,90678.0
2019-12-11 15:35:00,86.7,86.71,86.57,86.58,104123.0,76.7604,76.7693,76.6453,76.6542,104123.0
2019-12-11 15:40:00,86.58,86.65,86.5,86.59,108576.0,76.6542,76.7162,76.5833,76.663,108576.0
2019-12-11 15:45:00,86.59,86.67,86.54,86.62,184269.0,76.663,76.7339,76.6188,76.6896,184269.0
2019-12-11 15:50:00,86.62,86.94,86.62,86.92,254402.0,76.6896,76.9729,76.6896,76.9552,254402.0
2019-12-11 15:55:00,86.92,87.1,86.75,87.1,799929.0,76.9552,77.1146,76.8047,77.1146,799929.0
2019-12-12 09:30:00,86.81,86.93,86.4,86.65,318303.0,76.8578,76.9641,76.4948,76.7162,318303.0
2019-12-12 09:35:00,86.64,87.55,86.37,87.4,415010.0,76.7073,77.513,76.4683,77.3802,415010.0
2019-12-12 09:40:00,87.4,87.6,87.13,87.27,209614.0,77.3802,77.5572,77.1411,77.2651,209614.0
2019-12-12 09:45:00,87.28,87.41,87.15,87.39,122677.0,77.2739,77.389,77.1588,77.3713,122677.0
2019-12-12 09:50:00,87.39,87.48,87.18,87.4,134374.0,77.3713,77.451,77.1854,77.3802,134374.0
2019-12-12 09:55:00,87.38,87.94,87.38,87.91,177833.0,77.3625,77.8583,77.3625,77.8317,177833.0
2019-12-12 10:00:00,87.9,88.58,87.9,88.46,376598.0,77.8228,78.4249,77.8228,78.3186,376598.0
2019-12-12 10:05:00,88.47,88.56,88.28,88.48,124195.0,78.3275,78.4072,78.1593,78.3364,124195.0
2019-12-12 10:10:00,88.48,88.68,88.36,88.36,194505.0,78.3364,78.5134,78.2301,78.2301,194505.0
2019-12-12 10:15:00,88.38,88.43,88.31,88.42,97855.0,78.2478,78.2921,78.1858,78.2832,97855.0
2019-12-12 10:20:00,88.42,88.49,88.31,88.4,108292.0,78.2832,78.3452,78.1858,78.2655,108292.0
2019-12-12 10:25:00,88.39,88.42,88.31,88.4,147585.0,78.2567,78.2832,78.1858,78.2655,147585.0
2019-12-12 10:30:00,88.4,88.41,88.25,88.33,123126.0,78.2655,78.2744,78.1327,78.2036,123126.0
2019-12-12 10:35:00,88.34,88.36,88.21,88.23,106880.0,78.2124,78.2301,78.0973,78.115,106880.0
2019-12-12 10:40:00,88.24,88.25,88.0,88.06,129665.0,78.1239,78.1327,77.9114,77.9645,129665.0
2019-12-12 10:45:00,88.06,88.15,88.01,88.15,118257.0,77.9645,78.0442,77.9202,78.0442,118257.0
2019-12-12 10:50:00,88.15,88.39,88.12,88.39,111035.0,78.0442,78.2567,78.0176,78.2567,111035.0
2019-12-12 10:55:00,88.4,88.43,88.32,88.36,108865.0,78.2655,78.2921,78.1947,78.2301,108865.0
2019-12-12 11:00:00,88.35,88.39,88.19,88.27,62107.0,78.2213,78.2567,78.0796,78.1504,62107.0
2019-12-12 11:05:00,88.26,88.39,88.25,88.32,56500.0,78.1416,78.2567,78.1327,78.1947,56500.0
2019-12-12 11:10:00,88.3,88.38,88.27,88.33,53906.0,78.177,78.2478,78.1504,78.2036,53906.0
2019-12-12 11:15:00,88.34,88.45,88.16,88.17,128734.0,78.2124,78.3098,78.053,78.0619,128734.0
2019-12-12 11:20:00,88.17,88.21,88.04,88.14,84083.0,78.0619,78.0973,77.9468,78.0353,84083.0
2019-12-12 11:25:00,88.14,88.21,87.93,87.93,85066.0,78.0353,78.0973,77.8494,77.8494,85066.0
2019-12-12 11:30:00,87.95,88.02,87.82,87.83,93438.0,77.8671,77.9291,77.752,77.7609,93438.0
2019-12-12 11:35:00,87.81,87.9,87.72,87.79,62534.0,77.7432,77.8228,77.6635,77.7255,62534.0
2019-12-12 11:40:00,87.77,87.78,87.66,87.73,76384.0,77.7078,77.7166,77.6104,77.6723,76384.0
2019-12-12 11:45:00,87.72,87.81,87.68,87.68,104516.0,77.6635,77.7432,77.6281,77.6281,104516.0
2019-12-12 11:50:00,87.69,87.84,87.62,87.67,78152.0,77.6369,77.7697,77.5749,77.6192,78152.0
2019-12-12 11:55:00,87.67,87.75,87.37,87.7,107000.0,77.6192,77.69,77.3536,77.6458,107000.0
2019-12-12 12:00:00,87.69,87.75,87.46,87.48,66776.0,77.6369,77.69,77.4333,77.451,66776.0
2019-12-12 12:05:00,87.45,87.55,87.39,87.53,53318.0,77.4244,77.513,77.3713,77.4953,53318.0
2019-12-12 12:10:00,87.55,87.55,87.37,87.38,80629.0,77.513,77.513,77.3536,77.3625,80629.0
2019-12-12 12:15:00,87.38,87.43,87.12,87.12,119122.0,77.3625,77.4067,77.1323,77.1323,119122.0
2019-12-12 12:20:00,87.12,87.22,86.91,86.92,122237.0,77.1323,77.2208,76.9463,76.9552,122237.0
2019-12-12 12:25:00,86.92,86.98,86.81,86.92,86368.0,76.9552,77.0083,76.8578,76.9552,86368.0
2019-12-12 12:30:00,86.92,87.31,86.9,87.23,119947.0,76.9552,77.3005,76.9375,77.2297,119947.0
2019-12-12 12:35:00,87.22,87.39,87.22,87.34,56172.0,77.2208,77.3713,77.2208,77.327,56172.0
2019-12-12 12:40:00,87.35,87.37,87.25,87.35,42433.0,77.3359,77.3536,77.2474,77.3359,42433.0
2019-12-12 12:45:00,87.34,87.45,87.33,87.4,39439.0,77.327,77.4244,77.3182,77.3802,39439.0
2019-12-12 12:50:00,87.4,87.5,87.37,87.46,76436.0,77.3802,77.4687,77.3536,77.4333,76436.0
2019-12-12 12:55:00,87.47,87.49,87.35,87.36,41242.0,77.4421,77.4599,77.3359,77.3448,41242.0
2019-12-12 13:00:00,87.35,87.54,87.35,87.53,46940.0,77.3359,77.5041,77.3359,77.4953,46940.0
2019-12-12 13:05:00,87.52,87.61,87.49,87.52,49497.0,77.4864,77.5661,77.4599,77.4864,49497.0
2019-12-12 13:10:00,87.52,87.64,87.47,87.51,100341.0,77.4864,77.5927,77.4421,77.4776,100341.0
2019-12-12 13:15:00,87.48,87.58,87.48,87.57,52779.0,77.451,77.5395,77.451,77.5307,52779.0
2019-12-12 13:20:00,87.58,87.72,87.53,87.58,48360.0,77.5395,77.6635,77.4953,77.5395,48360.0
2019-12-12 13:25:00,87.58,87.69,87.49,87.64,55919.0,77.5395,77.6369,77.4599,77.5927,55919.0
2019-12-12 13:30:00,87.64,87.71,87.63,87.67,35693.0,77.5927,77.6546,77.5838,77.6192,35693.0
2019-12-12 13:35:00,87.67,87.72,87.58,87.67,53403.0,77.6192,77.6635,77.5395,77.6192,53403.0
2019-12-12 13:40:00,87.67,87.74,87.66,87.69,41253.0,77.6192,77.6812,77.6104,77.6369,41253.0
2019-12-12 13:45:00,87.68,87.77,87.63,87.69,36369.0,77.6281,77.7078,77.5838,77.6369,36369.0
2019-12-12 13:50:00,87.69,87.82,87.67,87.72,63738.0,77.6369,77.752,77.6192,77.6635,63738.0
2019-12-12 13:55:00,87.71,87.81,87.71,87.79,42863.0,77.6546,77.7432,77.6546,77.7255,42863.0
2019-12-12 14:00:00,87.79,87.81,87.63,87.72,90255.0,77.7255,77.7432,77.5838,77.6635,90255.0
2019-12-12 14:05:00,87.71,87.83,87.69,87.73,78056.0,77.6546,77.7609,77.6369,77.6723,78056.0
2019-12-12 14:10:00,87.74,87.77,87.47,87.58,59867.0,77.6812,77.7078,77.4421,77.5395,59867.0
2019-12-12 14:15:00,87.59,87.68,87.54,87.56,26532.0,77.5484,77.6281,77.5041,77.5218,26532.0
2019-12-12 14:20:00,87.56,87.58,87.5,87.51,26670.0,77.5218,77.5395,77.4687,77.4776,26670.0
2019-12-12 14:25:00,87.51,87.55,87.4,87.51,48595.0,77.4776,77.513,77.3802,77.4776,48595.0
2019-12-12 14:30:00,87.51,88.27,87.48,88.1,175156.0,77.4776,78.1504,77.451,77.9999,175156.0
2019-12-12 14:35:00,88.07,88.11,87.86,87.92,79595.0,77.9734,78.0088,77.7874,77.8406,79595.0
2019-12-12 14:40:00,87.94,88.06,87.94,88.0,51720.0,77.8583,77.9645,77.8583,77.9114,51720.0
2019-12-12 14:45:00,88.0,88.12,87.84,87.88,108335.0,77.9114,78.0176,77.7697,77.8051,108335.0
2019-12-12 14:50:00,87.87,88.0,87.76,88.0,88830.0,77.7963,77.9114,77.6989,77.9114,88830.0
2019-12-12 14:55:00,88.0,88.11,87.99,88.07,53845.0,77.9114,78.0088,77.9025,77.9734,53845.0
2019-12-12 15:00:00,88.09,88.24,88.05,88.14,69826.0,77.9911,78.1239,77.9557,78.0353,69826.0
2019-12-12 15:05:00,88.14,88.19,88.08,88.14,64662.0,78.0353,78.0796,77.9822,78.0353,64662.0
2019-12-12 15:10:00,88.13,88.2,88.06,88.12,100632.0,78.0265,78.0885,77.9645,78.0176,100632.0
2019-12-12 15:15:00,88.11,88.31,88.09,88.25,91907.0,78.0088,78.1858,77.9911,78.1327,91907.0
2019-12-12 15:20:00,88.24,88.29,88.15,88.16,52557.0,78.1239,78.1681,78.0442,78.053,52557.0
2019-12-12 15:25:00,88.17,88.42,88.16,88.41,83376.0,78.0619,78.2832,78.053,78.2744,83376.0
2019-12-12 15:30:00,88.41,88.41,88.26,88.27,117512.0,78.2744,78.2744,78.1416,78.1504,117512.0
2019-12-12 15:35:00,88.27,88.37,88.18,88.28,73042.0,78.1504,78.239,78.0707,78.1593,73042.0
2019-12-12 15:40:00,88.25,88.46,88.24,88.37,105752.0,78.1327,78.3186,78.1239,78.239,105752.0
2019-12-12 15:45:00,88.37,88.47,88.29,88.47,138387.0,78.239,78.3275,78.1681,78.3275,138387.0
2019-12-12 15:50:00,88.47,88.85,88.46,88.8,409115.0,78.3275,78.6639,78.3186,78.6197,409115.0
2019-12-12 15:55:00,88.81,89.23,88.8,89.05,1069836.0,78.6285,79.0004,78.6197,78.841,1069836.0
2019-12-13 09:30:00,88.91,89.7,88.65,89.04,585776.0,78.7171,79.4165,78.4869,78.8322,585776.0
2019-12-13 09:35:00,89.03,89.43,88.88,89.07,303571.0,78.8233,79.1774,78.6905,78.8587,303571.0
2019-12-13 09:40:00,89.06,89.19,88.71,89.04,178667.0,78.8499,78.965,78.54,78.8322,178667.0
2019-12-13 09:45:00,89.05,89.06,88.54,88.6,117135.0,78.841,78.8499,78.3895,78.4426,117135.0
2019-12-13 09:50:00,88.6,89.04,88.55,88.98,78983.0,78.4426,78.8322,78.3983,78.779,78983.0
2019-12-13 09:55:00,88.98,89.08,88.89,89.0,77207.0,78.779,78.8676,78.6994,78.7967,77207.0
2019-12-13 10:00:00,88.98,89.54,88.92,89.47,185417.0,78.779,79.2748,78.7259,79.2129,185417.0
2019-12-13 10:05:00,89.49,89.54,89.18,89.37,197610.0,79.2306,79.2748,78.9561,79.1243,197610.0
2019-12-13 10:10:00,89.35,89.53,89.1,89.17,185998.0,79.1066,79.266,78.8853,78.9473,185998.0
2019-12-13 10:15:00,89.2,89.38,88.91,89.29,144148.0,78.9738,79.1332,78.7171,79.0535,144148.0
2019-12-13 10:20:00,89.26,89.37,89.15,89.21,62904.0,79.0269,79.1243,78.9295,78.9827,62904.0
2019-12-13 10:25:00,89.23,89.28,89.03,89.08,145450.0,79.0004,79.0446,78.8233,78.8676,145450.0
2019-12-13 10:30:00,89.09,89.1,88.75,88.86,137147.0,78.8764,78.8853,78.5754,78.6728,137147.0
2019-12-13 10:35:00,88.86,88.87,88.18,88.49,233148.0,78.6728,78.6816,78.0707,78.3452,233148.0
2019-12-13 10:40:00,88.49,88.83,88.46,88.57,119260.0,78.3452,78.6462,78.3186,78.416,119260.0
2019-12-13 10:45:00,88.56,88.98,88.43,88.73,198563.0,78.4072,78.779,78.2921,78.5577,198563.0
2019-12-13 10:50:00,88.73,88.81,88.36,88.4,113148.0,78.5577,78.6285,78.2301,78.2655,113148.0
2019-12-13 10:55:00,88.4,88.54,88.18,88.23,160912.0,78.2655,78.3895,78.0707,78.115,160912.0
2019-12-13 11:00:00,88.23,88.29,88.01,88.05,175261.0,78.115,78.1681,77.9202,77.9557,175261.0
2019-12-13 11:05:00,88.04,88.34,88.04,88.31,117660.0,77.9468,78.2124,77.9468,78.1858,117660.0
2019-12-13 11:10:00,88.31,88.49,88.13,88.2,112217.0,78.1858,78.3452,78.0265,78.0885,112217.0
2019-12-13 11:15:00,88.19,88.24,88.12,88.22,79159.0,78.0796,78.1239,78.0176,78.1062,79159.0
2019-12-13 11:20:00,88.21,88.22,87.82,87.82,209262.0,78.0973,78.1062,77.752,77.752,209262.0
2019-12-13 11:25:00,87.81,87.86,87.56,87.69,126295.0,77.7432,77.7874,77.5218,77.6369,126295.0
2019-12-13 11:30:00,87.68,87.97,87.65,87.96,62188.0,77.6281,77.8848,77.6015,77.876,62188.0
2019-12-13 11:35:00,87.96,88.23,87.93,88.16,108565.0,77.876,78.115,77.8494,78.053,108565.0
2019-12-13 11:40:00,88.15,88.24,88.08,88.19,68522.0,78.0442,78.1239,77.9822,78.0796,68522.0
2019-12-13 11:45:00,88.2,88.38,88.17,88.25,104744.0,78.0885,78.2478,78.0619,78.1327,104744.0
2019-12-13 11:50:00,88.26,88.38,88.24,88.35,76873.0,78.1416,78.2478,78.1239,78.2213,76873.0
2019-12-13 11:55:00,88.35,88.5,88.32,88.48,92969.0,78.2213,78.3541,78.1947,78.3364,92969.0
2019-12-13 12:00:00,88.49,88.66,88.46,88.64,97418.0,78.3452,78.4957,78.3186,78.478,97418.0
2019-12-13 12:05:00,88.63,88.69,88.53,88.66,60942.0,78.4692,78.5223,78.3806,78.4957,60942.0
2019-12-13 12:10:00,88.65,88.77,88.54,88.56,99405.0,78.4869,78.5931,78.3895,78.4072,99405.0
2019-12-13 12:15:00,88.57,88.57,88.34,88.5,66930.0,78.416,78.416,78.2124,78.3541,66930.0
2019-12-13 12:20:00,88.5,88.51,88.38,88.44,42327.0,78.3541,78.3629,78.2478,78.3009,42327.0
2019-12-13 12:25:00,88.47,88.63,88.46,88.48,48255.0,78.3275,78.4692,78.3186,78.3364,48255.0
2019-12-13 12:30:00,88.49,88.51,88.39,88.51,69212.0,78.3452,78.3629,78.2567,78.3629,69212.0
2019-12-13 12:35:00,88.5,88.68,88.47,88.64,42862.0,78.3541,78.5134,78.3275,78.478,42862.0
2019-12-13 12:40:00,88.65,88.66,88.49,88.59,54790.0,78.4869,78.4957,78.3452,78.4337,54790.0
2019-12-13 12:45:00,88.59,88.71,88.57,88.69,61824.0,78.4337,78.54,78.416,78.5223,61824.0
2019-12-13 12:50:00,88.7,88.78,88.48,88.48,101448.0,78.5311,78.602,78.3364,78.3364,101448.0
2019-12-13 12:55:00,88.48,88.69,88.46,88.67,79402.0,78.3364,78.5223,78.3186,78.5046,79402.0
2019-12-13 13:00:00,88.68,88.71,88.58,88.59,39245.0,78.5134,78.54,78.4249,78.4337,39245.0
2019-12-13 13:05:00,88.59,88.64,88.51,88.58,30565.0,78.4337,78.478,78.3629,78.4249,30565.0
2019-12-13 13:10:00,88.58,88.6,88.48,88.53,45104.0,78.4249,78.4426,78.3364,78.3806,45104.0
2019-12-13 13:15:00,88.53,88.55,88.43,88.5,25594.0,78.3806,78.3983,78.2921,78.3541,25594.0
2019-12-13 13:20:00,88.52,88.59,88.47,88.5,19259.0,78.3718,78.4337,78.3275,78.3541,19259.0
2019-12-13 13:25:00,88.51,88.54,88.35,88.36,47268.0,78.3629,78.3895,78.2213,78.2301,47268.0
2019-12-13 13:30:00,88.37,88.47,88.33,88.39,30564.0,78.239,78.3275,78.2036,78.2567,30564.0
2019-12-13 13:35:00,88.39,88.39,88.29,88.32,63203.0,78.2567,78.2567,78.1681,78.1947,63203.0
2019-12-13 13:40:00,88.32,88.35,88.23,88.34,70326.0,78.1947,78.2213,78.115,78.2124,70326.0
2019-12-13 13:45:00,88.35,88.41,88.31,88.33,39974.0,78.2213,78.2744,78.1858,78.2036,39974.0
2019-12-13 13:50:00,88.34,88.35,88.22,88.25,77559.0,78.2124,78.2213,78.1062,78.1327,77559.0
2019-12-13 13:55:00,88.24,88.29,88.1,88.15,70770.0,78.1239,78.1681,77.9999,78.0442,70770.0
2019-12-13 14:00:00,88.15,88.16,88.03,88.08,62409.0,78.0442,78.053,77.9379,77.9822,62409.0
2019-12-13 14:05:00,88.07,88.11,88.06,88.07,61599.0,77.9734,78.0088,77.9645,77.9734,61599.0
2019-12-13 14:10:00,88.07,88.09,87.95,88.01,43108.0,77.9734,77.9911,77.8671,77.9202,43108.0
2019-12-13 14:15:00,88.02,88.08,87.98,88.02,33145.0,77.9291,77.9822,77.8937,77.9291,33145.0
2019-12-13 14:20:00,88.02,88.06,87.95,87.97,64384.0,77.9291,77.9645,77.8671,77.8848,64384.0
2019-12-13 14:25:00,87.97,88.01,87.87,87.91,47096.0,77.8848,77.9202,77.7963,77.8317,47096.0
2019-12-13 14:30:00,87.91,87.98,87.82,87.91,65372.0,77.8317,77.8937,77.752,77.8317,65372.0
2019-12-13 14:35:00,87.91,87.91,87.78,87.78,68253.0,77.8317,77.8317,77.7166,77.7166,68253.0
2019-12-13 14:40:00,87.79,87.84,87.76,87.8,72117.0,77.7255,77.7697,77.6989,77.7343,72117.0
2019-12-13 14:45:00,87.8,87.95,87.76,87.77,63803.0,77.7343,77.8671,77.6989,77.7078,63803.0
2019-12-13 14:50:00,87.77,87.87,87.75,87.85,58503.0,77.7078,77.7963,77.69,77.7786,58503.0
2019-12-13 14:55:00,87.84,87.99,87.83,87.97,30100.0,77.7697,77.9025,77.7609,77.8848,30100.0
2019-12-13 15:00:00,87.96,87.97,87.76,87.8,117811.0,77.876,77.8848,77.6989,77.7343,117811.0
2019-12-13 15:05:00,87.82,88.04,87.77,88.03,285229.0,77.752,77.9468,77.7078,77.9379,285229.0
2019-12-13 15:10:00,88.04,88.19,88.03,88.07,103010.0,77.9468,78.0796,77.9379,77.9734,103010.0
2019-12-13 15:15:00,88.06,88.16,87.93,87.97,80474.0,77.9645,78.053,77.8494,77.8848,80474.0
2019-12-13 15:20:00,87.98,88.06,87.96,87.98,84476.0,77.8937,77.9645,77.876,77.8937,84476.0
2019-12-13 15:25:00,87.98,88.16,87.96,87.96,90763.0,77.8937,78.053,77.876,77.876,90763.0
2019-12-13 15:30:00,87.97,88.06,87.95,88.0,103781.0,77.8848,77.9645,77.8671,77.9114,103781.0
2019-12-13 15:35:00,88.0,88.05,87.98,88.02,81333.0,77.9114,77.9557,77.8937,77.9291,81333.0
2019-12-13 15:40:00,88.03,88.07,87.97,88.01,598970.0,77.9379,77.9734,77.8848,77.9202,598970.0
2019-12-13 15:45:00,88.01,88.02,87.77,87.82,370785.0,77.9202,77.9291,77.7078,77.752,370785.0
2019-12-13 15:50:00,87.82,87.97,87.78,87.8,201443.0,77.752,77.8848,77.7166,77.7343,201443.0
2019-12-13 15:55:00,87.8,87.85,87.68,87.85,315760.0,77.7343,77.7786,77.6281,77.7786,315760.0
2019-12-16 09:30:00,89.28,89.6,89.0,89.19,350220.0,79.0446,79.328,78.7967,78.965,350220.0
2019-12-16 09:35:00,89.2,89.45,89.16,89.24,142065.0,78.9738,79.1952,78.9384,79.0092,142065.0
2019-12-16 09:40:00,89.23,89.47,89.18,89.34,122891.0,79.0004,79.2129,78.9561,79.0978,122891.0
2019-12-16 09:45:00,89.37,89.76,89.24,89.65,192687.0,79.1243,79.4696,79.0092,79.3722,192687.0
2019-12-16 09:50:00,89.62,89.73,89.48,89.54,197734.0,79.3457,79.4431,79.2217,79.2748,197734.0
2019-12-16 09:55:00,89.55,89.55,89.34,89.36,67107.0,79.2837,79.2837,79.0978,79.1155,67107.0
2019-12-16 10:00:00,89.37,89.55,89.37,89.48,63742.0,79.1243,79.2837,79.1243,79.2217,63742.0
2019-12-16 10:05:00,89.49,89.67,89.44,89.62,62772.0,79.2306,79.3899,79.1863,79.3457,62772.0
2019-12-16 10:10:00,89.62,89.88,89.61,89.86,101813.0,79.3457,79.5759,79.3368,79.5581,101813.0
2019-12-16 10:15:00,89.86,89.86,89.6,89.68,108268.0,79.5581,79.5581,79.328,79.3988,108268.0
2019-12-16 10:20:00,89.68,89.87,89.58,89.83,114590.0,79.3988,79.567,79.3102,79.5316,114590.0
2019-12-16 10:25:00,89.83,89.94,89.71,89.93,145097.0,79.5316,79.629,79.4253,79.6201,145097.0
2019-12-16 10:30:00,89.93,89.98,89.82,89.95,110137.0,79.6201,79.6644,79.5227,79.6378,110137.0
2019-12-16 10:35:00,89.94,90.17,89.94,90.11,251653.0,79.629,79.8326,79.629,79.7795,251653.0
2019-12-16 10:40:00,90.12,90.35,90.11,90.3,182625.0,79.7883,79.992,79.7795,79.9477,182625.0
2019-12-16 10:45:00,90.31,90.46,90.22,90.44,170982.0,79.9566,80.0894,79.8769,80.0717,170982.0
2019-12-16 10:50:00,90.45,90.45,89.96,89.97,208773.0,80.0805,80.0805,79.6467,79.6555,208773.0
2019-12-16 10:55:00,89.98,90.06,89.89,89.95,97726.0,79.6644,79.7352,79.5847,79.6378,97726.0
2019-12-16 11:00:00,89.95,89.99,89.72,89.73,59708.0,79.6378,79.6732,79.4342,79.4431,59708.0
2019-12-16 11:05:00,89.73,89.78,89.68,89.75,95926.0,79.4431,79.4873,79.3988,79.4608,95926.0
2019-12-16 11:10:00,89.75,89.8,89.68,89.78,38583.0,79.4608,79.505,79.3988,79.4873,38583.0
2019-12-16 11:15:00,89.78,89.83,89.71,89.8,64054.0,79.4873,79.5316,79.4253,79.505,64054.0
2019-12-16 11:20:00,89.81,89.85,89.73,89.75,115603.0,79.5139,79.5493,79.4431,79.4608,115603.0
2019-12-16 11:25:00,89.75,89.83,89.7,89.79,33055.0,79.4608,79.5316,79.4165,79.4962,33055.0
2019-12-16 11:30:00,89.78,89.78,89.59,89.59,35700.0,79.4873,79.4873,79.3191,79.3191,35700.0
2019-12-16 11:35:00,89.59,89.61,89.46,89.51,51222.0,79.3191,79.3368,79.204,79.2483,51222.0
2019-12-16 11:40:00,89.51,89.58,89.46,89.47,41357.0,79.2483,79.3102,79.204,79.2129,41357.0
2019-12-16 11:45:00,89.46,89.46,89.3,89.37,45904.0,79.204,79.204,79.0623,79.1243,45904.0
2019-12-16 11:50:00,89.38,89.52,89.33,89.52,47300.0,79.1332,79.2571,79.0889,79.2571,47300.0
2019-12-16 11:55:00,89.52,89.61,89.51,89.58,44795.0,79.2571,79.3368,79.2483,79.3102,44795.0
2019-12-16 12:00:00,89.58,89.62,89.51,89.54,50906.0,79.3102,79.3457,79.2483,79.2748,50906.0
2019-12-16 12:05:00,89.54,89.55,89.35,89.36,49485.0,79.2748,79.2837,79.1066,79.1155,49485.0
2019-12-16 12:10:00,89.35,89.53,89.33,89.49,56472.0,79.1066,79.266,79.0889,79.2306,56472.0
2019-12-16 12:15:00,89.5,89.5,89.43,89.47,35907.0,79.2394,79.2394,79.1774,79.2129,35907.0
2019-12-16 12:20:00,89.46,89.48,89.41,89.48,34496.0,79.204,79.2217,79.1597,79.2217,34496.0
2019-12-16 12:25:00,89.48,89.51,89.38,89.39,40643.0,79.2217,79.2483,79.1332,79.142,40643.0
2019-12-16 12:30:00,89.39,89.45,89.34,89.41,53761.0,79.142,79.1952,79.0978,79.1597,53761.0
2019-12-16 12:35:00,89.41,89.45,89.35,89.41,41775.0,79.1597,79.1952,79.1066,79.1597,41775.0
2019-12-16 12:40:00,89.41,89.43,89.35,89.36,51588.0,79.1597,79.1774,79.1066,79.1155,51588.0
2019-12-16 12:45:00,89.36,89.49,89.35,89.49,63530.0,79.1155,79.2306,79.1066,79.2306,63530.0
2019-12-16 12:50:00,89.48,89.55,89.47,89.48,40879.0,79.2217,79.2837,79.2129,79.2217,40879.0
2019-12-16 12:55:00,89.47,89.47,89.42,89.44,29442.0,79.2129,79.2129,79.1686,79.1863,29442.0
2019-12-16 13:00:00,89.43,89.48,89.4,89.45,34979.0,79.1774,79.2217,79.1509,79.1952,34979.0
2019-12-16 13:05:00,89.45,89.51,89.44,89.49,40691.0,79.1952,79.2483,79.1863,79.2306,40691.0
2019-12-16 13:10:00,89.49,89.51,89.33,89.33,81464.0,79.2306,79.2483,79.0889,79.0889,81464.0
2019-12-16 13:15:00,89.33,89.33,89.17,89.23,59366.0,79.0889,79.0889,78.9473,79.0004,59366.0
2019-12-16 13:20:00,89.24,89.27,89.12,89.12,34791.0,79.0092,79.0358,78.903,78.903,34791.0
2019-12-16 13:25:00,89.13,89.17,89.07,89.15,39992.0,78.9118,78.9473,78.8587,78.9295,39992.0
2019-12-16 13:30:00,89.15,89.19,89.11,89.12,32700.0,78.9295,78.965,78.8941,78.903,32700.0
2019-12-16 13:35:00,89.12,89.14,89.0,89.14,67313.0,78.903,78.9207,78.7967,78.9207,67313.0
2019-12-16 13:40:00,89.14,89.25,89.1,89.12,29729.0,78.9207,79.0181,78.8853,78.903,29729.0
2019-12-16 13:45:00,89.12,89.13,89.0,89.01,35179.0,78.903,78.9118,78.7967,78.8056,35179.0
2019-12-16 13:50:00,89.01,89.08,88.95,89.05,74232.0,78.8056,78.8676,78.7525,78.841,74232.0
2019-12-16 13:55:00,89.05,89.07,88.99,89.01,37622.0,78.841,78.8587,78.7879,78.8056,37622.0
2019-12-16 14:00:00,89.02,89.14,89.02,89.09,26319.0,78.8144,78.9207,78.8144,78.8764,26319.0
2019-12-16 14:05:00,89.09,89.1,88.9,88.91,27065.0,78.8764,78.8853,78.7082,78.7171,27065.0
2019-12-16 14:10:00,88.92,88.96,88.86,88.93,38713.0,78.7259,78.7613,78.6728,78.7348,38713.0
2019-12-16 14:15:00,88.94,88.97,88.92,88.97,19396.0,78.7436,78.7702,78.7259,78.7702,19396.0
2019-12-16 14:20:00,88.96,88.99,88.95,88.97,19255.0,78.7613,78.7879,78.7525,78.7702,19255.0
2019-12-16 14:25:00,88.99,89.01,88.92,88.96,28449.0,78.7879,78.8056,78.7259,78.7613,28449.0
2019-12-16 14:30:00,88.95,89.05,88.94,89.03,32241.0,78.7525,78.841,78.7436,78.8233,32241.0
2019-12-16 14:35:00,89.03,89.03,88.93,88.94,25027.0,78.8233,78.8233,78.7348,78.7436,25027.0
2019-12-16 14:40:00,88.94,89.07,88.93,89.02,40618.0,78.7436,78.8587,78.7348,78.8144,40618.0
2019-12-16 14:45:00,89.02,89.03,88.82,88.82,37007.0,78.8144,78.8233,78.6374,78.6374,37007.0
2019-12-16 14:50:00,88.81,88.83,88.67,88.68,59584.0,78.6285,78.6462,78.5046,78.5134,59584.0
2019-12-16 14:55:00,88.69,88.71,88.66,88.7,58303.0,78.5223,78.54,78.4957,78.5311,58303.0
2019-12-16 15:00:00,88.7,88.74,88.59,88.72,77178.0,78.5311,78.5665,78.4337,78.5488,77178.0
2019-12-16 15:05:00,88.73,88.84,88.69,88.82,34624.0,78.5577,78.6551,78.5223,78.6374,34624.0
2019-12-16 15:10:00,88.82,88.91,88.72,88.74,59821.0,78.6374,78.7171,78.5488,78.5665,59821.0
2019-12-16 15:15:00,88.75,88.81,88.71,88.78,43530.0,78.5754,78.6285,78.54,78.602,43530.0
2019-12-16 15:20:00,88.78,88.83,88.69,88.69,56257.0,78.602,78.6462,78.5223,78.5223,56257.0
2019-12-16 15:25:00,88.7,88.76,88.66,88.69,53930.0,78.5311,78.5843,78.4957,78.5223,53930.0
2019-12-16 15:30:00,88.69,88.8,88.63,88.78,57989.0,78.5223,78.6197,78.4692,78.602,57989.0
2019-12-16 15:35:00,88.77,88.81,88.71,88.8,66017.0,78.5931,78.6285,78.54,78.6197,66017.0
2019-12-16 15:40:00,88.8,88.81,88.68,88.71,73823.0,78.6197,78.6285,78.5134,78.54,73823.0
2019-12-16 15:45:00,88.72,88.72,88.56,88.6,89747.0,78.5488,78.5488,78.4072,78.4426,89747.0
2019-12-16 15:50:00,88.62,88.68,88.44,88.44,143816.0,78.4603,78.5134,78.3009,78.3009,143816.0
2019-12-16 15:55:00,88.46,88.52,88.35,88.43,364920.0,78.3186,78.3718,78.2213,78.2921,364920.0
2019-12-17 09:30:00,89.0,89.04,88.61,88.7,193574.0,78.7967,78.8322,78.4515,78.5311,193574.0
2019-12-17 09:35:00,88.72,88.96,88.71,88.78,67207.0,78.5488,78.7613,78.54,78.602,67207.0
2019-12-17 09:40:00,88.79,88.8,88.19,88.25,130281.0,78.6108,78.6197,78.0796,78.1327,130281.0
2019-12-17 09:45:00,88.26,88.43,88.13,88.34,67153.0,78.1416,78.2921,78.0265,78.2124,67153.0
2019-12-17 09:50:00,88.34,88.41,88.22,88.24,56002.0,78.2124,78.2744,78.1062,78.1239,56002.0
2019-12-17 09:55:00,88.25,88.25,88.01,88.09,91737.0,78.1327,78.1327,77.9202,77.9911,91737.0
2019-12-17 10:00:00,88.09,88.32,88.02,88.13,78842.0,77.9911,78.1947,77.9291,78.0265,78842.0
2019-12-17 10:05:00,88.12,88.27,88.11,88.15,37739.0,78.0176,78.1504,78.0088,78.0442,37739.0
2019-12-17 10:10:00,88.17,88.32,88.11,88.31,46862.0,78.0619,78.1947,78.0088,78.1858,46862.0
2019-12-17 10:15:00,88.29,88.34,88.19,88.19,50813.0,78.1681,78.2124,78.0796,78.0796,50813.0
2019-12-17 10:20:00,88.2,88.23,87.97,88.06,92452.0,78.0885,78.115,77.8848,77.9645,92452.0
2019-12-17 10:25:00,88.04,88.15,88.02,88.06,70886.0,77.9468,78.0442,77.9291,77.9645,70886.0
2019-12-17 10:30:00,88.06,88.13,87.98,88.03,53523.0,77.9645,78.0265,77.8937,77.9379,53523.0
2019-12-17 10:35:00,88.04,88.07,87.86,88.02,76247.0,77.9468,77.9734,77.7874,77.9291,76247.0
2019-12-17 10:40:00,88.01,88.05,87.72,87.75,60943.0,77.9202,77.9557,77.6635,77.69,60943.0
2019-12-17 10:45:00,87.75,88.02,87.7,87.95,87103.0,77.69,77.9291,77.6458,77.8671,87103.0
2019-12-17 10:50:00,87.96,87.98,87.8,87.93,63668.0,77.876,77.8937,77.7343,77.8494,63668.0
2019-12-17 10:55:00,87.92,87.95,87.82,87.87,62532.0,77.8406,77.8671,77.752,77.7963,62532.0
2019-12-17 11:00:00,87.87,87.94,87.84,87.87,46023.0,77.7963,77.8583,77.7697,77.7963,46023.0
2019-12-17 11:05:00,87.86,87.86,87.68,87.72,74885.0,77.7874,77.7874,77.6281,77.6635,74885.0
2019-12-17 11:10:00,87.73,87.86,87.72,87.84,84613.0,77.6723,77.7874,77.6635,77.7697,84613.0
2019-12-17 11:15:00,87.85,87.97,87.82,87.85,44816.0,77.7786,77.8848,77.752,77.7786,44816.0
2019-12-17 11:20:00,87.85,87.89,87.81,87.84,16898.0,77.7786,77.814,77.7432,77.7697,16898.0
2019-12-17 11:25:00,87.84,87.94,87.84,87.93,25750.0,77.7697,77.8583,77.7697,77.8494,25750.0
2019-12-17 11:30:00,87.94,87.99,87.91,87.98,31784.0,77.8583,77.9025,77.8317,77.8937,31784.0
2019-12-17 11:35:00,87.97,88.08,87.89,87.89,34625.0,77.8848,77.9822,77.814,77.814,34625.0
2019-12-17 11:40:00,87.89,87.95,87.89,87.94,25285.0,77.814,77.8671,77.814,77.8583,25285.0
2019-12-17 11:45:00,87.94,88.05,87.92,88.04,31840.0,77.8583,77.9557,77.8406,77.9468,31840.0
2019-12-17 11:50:00,88.04,88.08,87.99,88.03,38560.0,77.9468,77.9822,77.9025,77.9379,38560.0
2019-12-17 11:55:00,88.04,88.19,88.02,88.15,41467.0,77.9468,78.0796,77.9291,78.0442,41467.0
2019-12-17 12:00:00,88.15,88.22,88.14,88.17,26162.0,78.0442,78.1062,78.0353,78.0619,26162.0
2019-12-17 12:05:00,88.17,88.2,88.13,88.14,19701.0,78.0619,78.0885,78.0265,78.0353,19701.0
2019-12-17 12:10:00,88.14,88.26,88.1,88.26,41577.0,78.0353,78.1416,77.9999,78.1416,41577.0
2019-12-17 12:15:00,88.26,88.29,88.2,88.28,40704.0,78.1416,78.1681,78.0885,78.1593,40704.0
2019-12-17 12:20:00,88.27,88.29,88.2,88.21,19534.0,78.1504,78.1681,78.0885,78.0973,19534.0
2019-12-17 12:25:00,88.2,88.32,88.2,88.32,36996.0,78.0885,78.1947,78.0885,78.1947,36996.0
2019-12-17 12:30:00,88.31,88.39,88.31,88.38,29038.0,78.1858,78.2567,78.1858,78.2478,29038.0
2019-12-17 12:35:00,88.37,88.43,88.33,88.38,24218.0,78.239,78.2921,78.2036,78.2478,24218.0
2019-12-17 12:40:00,88.38,88.45,88.37,88.41,19666.0,78.2478,78.3098,78.239,78.2744,19666.0
2019-12-17 12:45:00,88.39,88.44,88.31,88.42,24763.0,78.2567,78.3009,78.1858,78.2832,24763.0
2019-12-17 12:50:00,88.42,88.47,88.38,88.43,30834.0,78.2832,78.3275,78.2478,78.2921,30834.0
2019-12-17 12:55:00,88.44,88.45,88.06,88.16,134105.0,78.3009,78.3098,77.9645,78.053,134105.0
2019-12-17 13:00:00,88.15,88.3,88.15,88.19,64737.0,78.0442,78.177,78.0442,78.0796,64737.0
2019-12-17 13:05:00,88.2,88.3,88.2,88.27,24931.0,78.0885,78.177,78.0885,78.1504,24931.0
2019-12-17 13:10:00,88.27,88.29,88.25,88.27,18308.0,78.1504,78.1681,78.1327,78.1504,18308.0
2019-12-17 13:15:00,88.27,88.33,88.26,88.27,21672.0,78.1504,78.2036,78.1416,78.1504,21672.0
2019-12-17 13:20:00,88.27,88.31,88.24,88.28,18122.0,78.1504,78.1858,78.1239,78.1593,18122.0
2019-12-17 13:25:00,88.28,88.3,88.23,88.25,19998.0,78.1593,78.177,78.115,78.1327,19998.0
2019-12-17 13:30:00,88.26,88.31,88.26,88.31,26632.0,78.1416,78.1858,78.1416,78.1858,26632.0
2019-12-17 13:35:00,88.31,88.4,88.3,88.34,32715.0,78.1858,78.2655,78.177,78.2124,32715.0
2019-12-17 13:40:00,88.35,88.5,88.35,88.48,35652.0,78.2213,78.3541,78.2213,78.3364,35652.0
2019-12-17 13:45:00,88.47,88.47,88.23,88.37,67734.0,78.3275,78.3275,78.115,78.239,67734.0
2019-12-17 13:50:00,88.38,88.52,88.38,88.5,69298.0,78.2478,78.3718,78.2478,78.3541,69298.0
2019-12-17 13:55:00,88.5,88.53,88.4,88.47,59406.0,78.3541,78.3806,78.2655,78.3275,59406.0
2019-12-17 14:00:00,88.47,88.49,88.31,88.49,55885.0,78.3275,78.3452,78.1858,78.3452,55885.0
2019-12-17 14:05:00,88.49,88.49,88.41,88.45,26491.0,78.3452,78.3452,78.2744,78.3098,26491.0
2019-12-17 14:10:00,88.45,88.49,88.43,88.48,23202.0,78.3098,78.3452,78.2921,78.3364,23202.0
2019-12-17 14:15:00,88.49,88.51,88.47,88.51,30883.0,78.3452,78.3629,78.3275,78.3629,30883.0
2019-12-17 14:20:00,88.5,88.59,88.49,88.55,28335.0,78.3541,78.4337,78.3452,78.3983,28335.0
2019-12-17 14:25:00,88.56,88.57,88.48,88.49,26588.0,78.4072,78.416,78.3364,78.3452,26588.0
2019-12-17 14:30:00,88.5,88.58,88.49,88.56,36535.0,78.3541,78.4249,78.3452,78.4072,36535.0
2019-12-17 14:35:00,88.56,88.62,88.55,88.61,23988.0,78.4072,78.4603,78.3983,78.4515,23988.0
2019-12-17 14:40:00,88.61,88.72,88.6,88.72,83186.0,78.4515,78.5488,78.4426,78.5488,83186.0
2019-12-17 14:45:00,88.73,88.73,88.6,88.67,43757.0,78.5577,78.5577,78.4426,78.5046,43757.0
2019-12-17 14:50:00,88.66,88.66,88.55,88.57,25562.0,78.4957,78.4957,78.3983,78.416,25562.0
2019-12-17 14:55:00,88.57,88.62,88.52,88.53,30169.0,78.416,78.4603,78.3718,78.3806,30169.0
2019-12-17 15:00:00,88.53,88.62,88.52,88.62,32027.0,78.3806,78.4603,78.3718,78.4603,32027.0
2019-12-17 15:05:00,88.62,88.64,88.55,88.58,18478.0,78.4603,78.478,78.3983,78.4249,18478.0
2019-12-17 15:10:00,88.59,88.6,88.51,88.6,27554.0,78.4337,78.4426,78.3629,78.4426,27554.0
2019-12-17 15:15:00,88.6,88.62,88.54,88.61,26735.0,78.4426,78.4603,78.3895,78.4515,26735.0
2019-12-17 15:20:00,88.61,88.63,88.48,88.56,56308.0,78.4515,78.4692,78.3364,78.4072,56308.0
2019-12-17 15:25:00,88.56,88.6,88.52,88.54,42792.0,78.4072,78.4426,78.3718,78.3895,42792.0
2019-12-17 15:30:00,88.54,88.6,88.47,88.48,47292.0,78.3895,78.4426,78.3275,78.3364,47292.0
2019-12-17 15:35:00,88.48,88.51,88.39,88.4,61138.0,78.3364,78.3629,78.2567,78.2655,61138.0
2019-12-17 15:40:00,88.4,88.43,88.33,88.38,47350.0,78.2655,78.2921,78.2036,78.2478,47350.0
2019-12-17 15:45:00,88.38,88.39,88.26,88.3,61944.0,78.2478,78.2567,78.1416,78.177,61944.0
2019-12-17 15:50:00,88.3,88.42,88.25,88.31,204698.0,78.177,78.2832,78.1327,78.1858,204698.0
2019-12-17 15:55:00,88.32,88.4,88.25,88.28,234084.0,78.1947,78.2655,78.1327,78.1593,234084.0
2019-12-18 09:30:00,88.54,88.65,88.03,88.07,182148.0,78.3895,78.4869,77.9379,77.9734,182148.0
2019-12-18 09:35:00,88.11,88.27,87.9,87.96,73558.0,78.0088,78.1504,77.8228,77.876,73558.0
2019-12-18 09:40:00,87.99,88.23,87.85,88.19,52922.0,77.9025,78.115,77.7786,78.0796,52922.0
2019-12-18 09:45:00,88.22,88.24,87.92,87.94,31434.0,78.1062,78.1239,77.8406,77.8583,31434.0
2019-12-18 09:50:00,87.93,87.95,87.78,87.92,103890.0,77.8494,77.8671,77.7166,77.8406,103890.0
2019-12-18 09:55:00,87.93,87.93,87.74,87.76,49826.0,77.8494,77.8494,77.6812,77.6989,49826.0
2019-12-18 10:00:00,87.76,87.91,87.6,87.9,102638.0,77.6989,77.8317,77.5572,77.8228,102638.0
2019-12-18 10:05:00,87.9,87.9,87.72,87.78,44721.0,77.8228,77.8228,77.6635,77.7166,44721.0
2019-12-18 10:10:00,87.79,87.91,87.68,87.91,58070.0,77.7255,77.8317,77.6281,77.8317,58070.0
2019-12-18 10:15:00,87.93,87.93,87.8,87.89,18942.0,77.8494,77.8494,77.7343,77.814,18942.0
2019-12-18 10:20:00,87.89,87.95,87.85,87.85,28529.0,77.814,77.8671,77.7786,77.7786,28529.0
2019-12-18 10:25:00,87.84,87.91,87.76,87.86,48762.0,77.7697,77.8317,77.6989,77.7874,48762.0
2019-12-18 10:30:00,87.87,87.99,87.81,87.91,62063.0,77.7963,77.9025,77.7432,77.8317,62063.0
2019-12-18 10:35:00,87.9,88.06,87.9,88.05,42363.0,77.8228,77.9645,77.8228,77.9557,42363.0
2019-12-18 10:40:00,88.05,88.13,87.99,88.03,29839.0,77.9557,78.0265,77.9025,77.9379,29839.0
2019-12-18 10:45:00,88.03,88.05,87.7,87.74,75669.0,77.9379,77.9557,77.6458,77.6812,75669.0
2019-12-18 10:50:00,87.75,87.89,87.74,87.87,43561.0,77.69,77.814,77.6812,77.7963,43561.0
2019-12-18 10:55:00,87.86,87.87,87.76,87.81,37462.0,77.7874,77.7963,77.6989,77.7432,37462.0
2019-12-18 11:00:00,87.82,87.82,87.71,87.71,33675.0,77.752,77.752,77.6546,77.6546,33675.0
2019-12-18 11:05:00,87.71,87.78,87.64,87.71,32511.0,77.6546,77.7166,77.5927,77.6546,32511.0
2019-12-18 11:10:00,87.7,87.79,87.67,87.77,38453.0,77.6458,77.7255,77.6192,77.7078,38453.0
2019-12-18 11:15:00,87.76,87.91,87.75,87.75,35558.0,77.6989,77.8317,77.69,77.69,35558.0
2019-12-18 11:20:00,87.75,87.86,87.74,87.79,29130.0,77.69,77.7874,77.6812,77.7255,29130.0
2019-12-18 11:25:00,87.8,87.82,87.68,87.69,39222.0,77.7343,77.752,77.6281,77.6369,39222.0
2019-12-18 11:30:00,87.68,87.72,87.62,87.65,38703.0,77.6281,77.6635,77.5749,77.6015,38703.0
2019-12-18 11:35:00,87.63,87.67,87.61,87.63,21426.0,77.5838,77.6192,77.5661,77.5838,21426.0
2019-12-18 11:40:00,87.63,87.66,87.59,87.61,31459.0,77.5838,77.6104,77.5484,77.5661,31459.0
2019-12-18 11:45:00,87.62,87.69,87.61,87.67,21488.0,77.5749,77.6369,77.5661,77.6192,21488.0
2019-12-18 11:50:00,87.67,87.7,87.63,87.69,16474.0,77.6192,77.6458,77.5838,77.6369,16474.0
2019-12-18 11:55:00,87.69,87.75,87.66,87.73,30613.0,77.6369,77.69,77.6104,77.6723,30613.0
2019-12-18 12:00:00,87.74,87.76,87.68,87.76,36162.0,77.6812,77.6989,77.6281,77.6989,36162.0
2019-12-18 12:05:00,87.75,87.87,87.73,87.73,38606.0,77.69,77.7963,77.6723,77.6723,38606.0
2019-12-18 12:10:00,87.73,87.82,87.66,87.74,35675.0,77.6723,77.752,77.6104,77.6812,35675.0
2019-12-18 12:15:00,87.74,87.86,87.74,87.84,38733.0,77.6812,77.7874,77.6812,77.7697,38733.0
2019-12-18 12:20:00,87.86,87.96,87.83,87.91,50035.0,77.7874,77.876,77.7609,77.8317,50035.0
2019-12-18 12:25:00,87.92,88.0,87.9,87.95,29131.0,77.8406,77.9114,77.8228,77.8671,29131.0
2019-12-18 12:30:00,87.94,87.94,87.85,87.86,21838.0,77.8583,77.8583,77.7786,77.7874,21838.0
2019-12-18 12:35:00,87.85,87.87,87.82,87.85,17428.0,77.7786,77.7963,77.752,77.7786,17428.0
2019-12-18 12:40:00,87.85,87.96,87.84,87.95,18938.0,77.7786,77.876,77.7697,77.8671,18938.0
2019-12-18 12:45:00,87.97,88.01,87.9,87.92,30161.0,77.8848,77.9202,77.8228,77.8406,30161.0
2019-12-18 12:50:00,87.92,88.0,87.91,88.0,14951.0,77.8406,77.9114,77.8317,77.9114,14951.0
2019-12-18 12:55:00,88.0,88.0,87.94,87.95,16042.0,77.9114,77.9114,77.8583,77.8671,16042.0
2019-12-18 13:00:00,87.95,87.97,87.91,87.92,14798.0,77.8671,77.8848,77.8317,77.8406,14798.0
2019-12-18 13:05:00,87.92,87.93,87.81,87.81,22834.0,77.8406,77.8494,77.7432,77.7432,22834.0
2019-12-18 13:10:00,87.8,87.8,87.67,87.73,41022.0,77.7343,77.7343,77.6192,77.6723,41022.0
2019-12-18 13:15:00,87.73,87.8,87.71,87.77,15522.0,77.6723,77.7343,77.6546,77.7078,15522.0
2019-12-18 13:20:00,87.77,87.84,87.72,87.84,40209.0,77.7078,77.7697,77.6635,77.7697,40209.0
2019-12-18 13:25:00,87.82,87.95,87.81,87.95,43652.0,77.752,77.8671,77.7432,77.8671,43652.0
2019-12-18 13:30:00,87.94,87.97,87.9,87.96,49644.0,77.8583,77.8848,77.8228,77.876,49644.0
2019-12-18 13:35:00,87.96,87.96,87.84,87.84,17637.0,77.876,77.876,77.7697,77.7697,17637.0
2019-12-18 13:40:00,87.85,87.91,87.82,87.89,26934.0,77.7786,77.8317,77.752,77.814,26934.0
2019-12-18 13:45:00,87.9,87.92,87.82,87.89,31401.0,77.8228,77.8406,77.752,77.814,31401.0
2019-12-18 13:50:00,87.9,87.98,87.9,87.97,30390.0,77.8228,77.8937,77.8228,77.8848,30390.0
2019-12-18 13:55:00,87.97,88.04,87.94,88.04,36797.0,77.8848,77.9468,77.8583,77.9468,36797.0
2019-12-18 14:00:00,88.04,88.06,87.96,87.98,35311.0,77.9468,77.9645,77.876,77.8937,35311.0
2019-12-18 14:05:00,87.97,88.04,87.97,88.0,20955.0,77.8848,77.9468,77.8848,77.9114,20955.0
2019-12-18 14:10:00,88.0,88.05,87.99,88.03,28635.0,77.9114,77.9557,77.9025,77.9379,28635.0
2019-12-18 14:15:00,88.02,88.03,87.98,87.99,32499.0,77.9291,77.9379,77.8937,77.9025,32499.0
2019-12-18 14:20:00,88.0,88.0,87.92,87.95,18814.0,77.9114,77.9114,77.8406,77.8671,18814.0
2019-12-18 14:25:00,87.94,87.94,87.84,87.87,19435.0,77.8583,77.8583,77.7697,77.7963,19435.0
2019-12-18 14:30:00,87.87,87.9,87.85,87.89,28133.0,77.7963,77.8228,77.7786,77.814,28133.0
2019-12-18 14:35:00,87.89,87.9,87.8,87.8,25444.0,77.814,77.8228,77.7343,77.7343,25444.0
2019-12-18 14:40:00,87.81,87.85,87.78,87.79,25265.0,77.7432,77.7786,77.7166,77.7255,25265.0
2019-12-18 14:45:00,87.79,87.81,87.75,87.79,28510.0,77.7255,77.7432,77.69,77.7255,28510.0
2019-12-18 14:50:00,87.79,87.8,87.68,87.7,36519.0,77.7255,77.7343,77.6281,77.6458,36519.0
2019-12-18 14:55:00,87.7,87.75,87.66,87.71,41336.0,77.6458,77.69,77.6104,77.6546,41336.0
2019-12-18 15:00:00,87.71,87.73,87.68,87.72,31460.0,77.6546,77.6723,77.6281,77.6635,31460.0
2019-12-18 15:05:00,87.73,87.78,87.7,87.7,44895.0,77.6723,77.7166,77.6458,77.6458,44895.0
2019-12-18 15:10:00,87.69,87.71,87.63,87.65,22765.0,77.6369,77.6546,77.5838,77.6015,22765.0
2019-12-18 15:15:00,87.65,87.83,87.64,87.81,30910.0,77.6015,77.7609,77.5927,77.7432,30910.0
2019-12-18 15:20:00,87.81,87.84,87.78,87.83,22832.0,77.7432,77.7697,77.7166,77.7609,22832.0
2019-12-18 15:25:00,87.82,87.83,87.77,87.8,23913.0,77.752,77.7609,77.7078,77.7343,23913.0
2019-12-18 15:30:00,87.79,87.86,87.73,87.79,52900.0,77.7255,77.7874,77.6723,77.7255,52900.0
2019-12-18 15:35:00,87.8,87.98,87.79,87.97,43419.0,77.7343,77.8937,77.7255,77.8848,43419.0
2019-12-18 15:40:00,87.96,88.0,87.95,87.98,48660.0,77.876,77.9114,77.8671,77.8937,48660.0
2019-12-18 15:45:00,87.99,88.0,87.89,88.0,62696.0,77.9025,77.9114,77.814,77.9114,62696.0
2019-12-18 15:50:00,88.0,88.04,87.92,87.94,157723.0,77.9114,77.9468,77.8406,77.8583,157723.0
2019-12-18 15:55:00,87.94,88.02,87.9,87.99,258061.0,77.8583,77.9291,77.8228,77.9025,258061.0
2019-12-19 09:30:00,88.4,88.71,88.2,88.38,190482.0,78.2655,78.54,78.0885,78.2478,190482.0
2019-12-19 09:35:00,88.37,88.4,87.91,87.94,121571.0,78.239,78.2655,77.8317,77.8583,121571.0
2019-12-19 09:40:00,87.94,88.12,87.73,88.03,67738.0,77.8583,78.0176,77.6723,77.9379,67738.0
2019-12-19 09:45:00,88.03,88.1,87.97,87.99,45307.0,77.9379,77.9999,77.8848,77.9025,45307.0
2019-12-19 09:50:00,87.95,87.95,87.74,87.8,68822.0,77.8671,77.8671,77.6812,77.7343,68822.0
2019-12-19 09:55:00,87.8,87.87,87.66,87.72,75933.0,77.7343,77.7963,77.6104,77.6635,75933.0
2019-12-19 10:00:00,87.73,87.8,87.62,87.67,49842.0,77.6723,77.7343,77.5749,77.6192,49842.0
2019-12-19 10:05:00,87.69,87.82,87.69,87.73,46342.0,77.6369,77.752,77.6369,77.6723,46342.0
2019-12-19 10:10:00,87.74,87.83,87.71,87.77,48186.0,77.6812,77.7609,77.6546,77.7078,48186.0
2019-12-19 10:15:00,87.79,87.87,87.75,87.85,71628.0,77.7255,77.7963,77.69,77.7786,71628.0
2019-12-19 10:20:00,87.86,87.99,87.86,87.98,63790.0,77.7874,77.9025,77.7874,77.8937,63790.0
2019-12-19 10:25:00,87.98,88.2,87.95,88.2,72849.0,77.8937,78.0885,77.8671,78.0885,72849.0
2019-12-19 10:30:00,88.2,88.24,88.05,88.19,83951.0,78.0885,78.1239,77.9557,78.0796,83951.0
2019-12-19 10:35:00,88.19,88.28,88.18,88.2,46760.0,78.0796,78.1593,78.0707,78.0885,46760.0
2019-12-19 10:40:00,88.19,88.19,88.11,88.16,31186.0,78.0796,78.0796,78.0088,78.053,31186.0
2019-12-19 10:45:00,88.16,88.23,88.13,88.16,44599.0,78.053,78.115,78.0265,78.053,44599.0
2019-12-19 10:50:00,88.15,88.31,88.15,88.2,43164.0,78.0442,78.1858,78.0442,78.0885,43164.0
2019-12-19 10:55:00,88.2,88.21,87.92,87.92,68265.0,78.0885,78.0973,77.8406,77.8406,68265.0
2019-12-19 11:00:00,87.93,88.04,87.91,88.03,39464.0,77.8494,77.9468,77.8317,77.9379,39464.0
2019-12-19 11:05:00,88.03,88.07,87.96,87.97,25001.0,77.9379,77.9734,77.876,77.8848,25001.0
2019-12-19 11:10:00,87.97,88.02,87.94,87.94,20681.0,77.8848,77.9291,77.8583,77.8583,20681.0
2019-12-19 11:15:00,87.94,88.03,87.92,87.99,43802.0,77.8583,77.9379,77.8406,77.9025,43802.0
2019-12-19 11:20:00,88.0,88.11,87.98,88.05,91778.0,77.9114,78.0088,77.8937,77.9557,91778.0
2019-12-19 11:25:00,88.06,88.07,87.99,88.06,37500.0,77.9645,77.9734,77.9025,77.9645,37500.0
2019-12-19 11:30:00,88.06,88.13,88.03,88.1,51656.0,77.9645,78.0265,77.9379,77.9999,51656.0
2019-12-19 11:35:00,88.11,88.15,88.06,88.08,39537.0,78.0088,78.0442,77.9645,77.9822,39537.0
2019-12-19 11:40:00,88.08,88.12,87.98,88.0,32824.0,77.9822,78.0176,77.8937,77.9114,32824.0
2019-12-19 11:45:00,88.0,88.08,87.99,88.06,25823.0,77.9114,77.9822,77.9025,77.9645,25823.0
2019-12-19 11:50:00,88.05,88.16,88.04,88.16,36590.0,77.9557,78.053,77.9468,78.053,36590.0
2019-12-19 11:55:00,88.16,88.17,88.09,88.09,37886.0,78.053,78.0619,77.9911,77.9911,37886.0
2019-12-19 12:00:00,88.09,88.16,88.08,88.11,45713.0,77.9911,78.053,77.9822,78.0088,45713.0
2019-12-19 12:05:00,88.11,88.12,88.06,88.08,40466.0,78.0088,78.0176,77.9645,77.9822,40466.0
2019-12-19 12:10:00,88.09,88.15,88.07,88.11,59570.0,77.9911,78.0442,77.9734,78.0088,59570.0
2019-12-19 12:15:00,88.12,88.17,88.1,88.15,38745.0,78.0176,78.0619,77.9999,78.0442,38745.0
2019-12-19 12:20:00,88.16,88.17,88.11,88.14,45073.0,78.053,78.0619,78.0088,78.0353,45073.0
2019-12-19 12:25:00,88.15,88.15,88.1,88.14,17008.0,78.0442,78.0442,77.9999,78.0353,17008.0
2019-12-19 12:30:00,88.13,88.15,88.11,88.12,17454.0,78.0265,78.0442,78.0088,78.0176,17454.0
2019-12-19 12:35:00,88.12,88.13,88.09,88.09,19999.0,78.0176,78.0265,77.9911,77.9911,19999.0
2019-12-19 12:40:00,88.1,88.11,88.07,88.09,26342.0,77.9999,78.0088,77.9734,77.9911,26342.0
2019-12-19 12:45:00,88.1,88.13,88.09,88.1,29399.0,77.9999,78.0265,77.9911,77.9999,29399.0
2019-12-19 12:50:00,88.09,88.16,88.09,88.14,27718.0,77.9911,78.053,77.9911,78.0353,27718.0
2019-12-19 12:55:00,88.15,88.17,88.14,88.16,37719.0,78.0442,78.0619,78.0353,78.053,37719.0
2019-12-19 13:00:00,88.15,88.17,88.09,88.14,40221.0,78.0442,78.0619,77.9911,78.0353,40221.0
2019-12-19 13:05:00,88.13,88.17,88.13,88.17,33727.0,78.0265,78.0619,78.0265,78.0619,33727.0
2019-12-19 13:10:00,88.17,88.17,88.14,88.17,34036.0,78.0619,78.0619,78.0353,78.0619,34036.0
2019-12-19 13:15:00,88.17,88.17,88.12,88.14,35686.0,78.0619,78.0619,78.0176,78.0353,35686.0
2019-12-19 13:20:00,88.14,88.16,88.11,88.15,29476.0,78.0353,78.053,78.0088,78.0442,29476.0
2019-12-19 13:25:00,88.14,88.16,88.12,88.14,20610.0,78.0353,78.053,78.0176,78.0353,20610.0
2019-12-19 13:30:00,88.14,88.15,88.1,88.12,28015.0,78.0353,78.0442,77.9999,78.0176,28015.0
2019-12-19 13:35:00,88.12,88.13,88.09,88.09,29448.0,78.0176,78.0265,77.9911,77.9911,29448.0
2019-12-19 13:40:00,88.1,88.12,88.09,88.11,25192.0,77.9999,78.0176,77.9911,78.0088,25192.0
2019-12-19 13:45:00,88.12,88.16,88.11,88.16,22546.0,78.0176,78.053,78.0088,78.053,22546.0
2019-12-19 13:50:00,88.16,88.2,88.14,88.16,34002.0,78.053,78.0885,78.0353,78.053,34002.0
2019-12-19 13:55:00,88.16,88.24,88.13,88.22,32749.0,78.053,78.1239,78.0265,78.1062,32749.0
2019-12-19 14:00:00,88.22,88.22,88.17,88.2,15542.0,78.1062,78.1062,78.0619,78.0885,15542.0
2019-12-19 14:05:00,88.2,88.27,88.2,88.26,17399.0,78.0885,78.1504,78.0885,78.1416,17399.0
2019-12-19 14:10:00,88.27,88.4,88.26,88.39,35316.0,78.1504,78.2655,78.1416,78.2567,35316.0
2019-12-19 14:15:00,88.38,88.45,88.38,88.43,47129.0,78.2478,78.3098,78.2478,78.2921,47129.0
2019-12-19 14:20:00,88.44,88.48,88.35,88.36,41796.0,78.3009,78.3364,78.2213,78.2301,41796.0
2019-12-19 14:25:00,88.37,88.4,88.35,88.37,30857.0,78.239,78.2655,78.2213,78.239,30857.0
2019-12-19 14:30:00,88.36,88.4,88.34,88.39,26080.0,78.2301,78.2655,78.2124,78.2567,26080.0
2019-12-19 14:35:00,88.4,88.4,88.37,88.4,28700.0,78.2655,78.2655,78.239,78.2655,28700.0
2019-12-19 14:40:00,88.4,88.42,88.38,88.42,40646.0,78.2655,78.2832,78.2478,78.2832,40646.0
2019-12-19 14:45:00,88.41,88.45,88.41,88.44,39570.0,78.2744,78.3098,78.2744,78.3009,39570.0
2019-12-19 14:50:00,88.43,88.44,88.23,88.26,82783.0,78.2921,78.3009,78.115,78.1416,82783.0
2019-12-19 14:55:00,88.25,88.31,88.25,88.29,30743.0,78.1327,78.1858,78.1327,78.1681,30743.0
2019-12-19 15:00:00,88.29,88.32,88.28,88.3,31669.0,78.1681,78.1947,78.1593,78.177,31669.0
2019-12-19 15:05:00,88.31,88.31,88.2,88.2,63297.0,78.1858,78.1858,78.0885,78.0885,63297.0
2019-12-19 15:10:00,88.2,88.27,88.16,88.25,41857.0,78.0885,78.1504,78.053,78.1327,41857.0
2019-12-19 15:15:00,88.25,88.33,88.24,88.33,20657.0,78.1327,78.2036,78.1239,78.2036,20657.0
2019-12-19 15:20:00,88.33,88.39,88.32,88.34,30096.0,78.2036,78.2567,78.1947,78.2124,30096.0
2019-12-19 15:25:00,88.34,88.35,88.29,88.32,24266.0,78.2124,78.2213,78.1681,78.1947,24266.0
2019-12-19 15:30:00,88.31,88.4,88.29,88.38,54188.0,78.1858,78.2655,78.1681,78.2478,54188.0
2019-12-19 15:35:00,88.39,88.4,88.31,88.34,39347.0,78.2567,78.2655,78.1858,78.2124,39347.0
2019-12-19 15:40:00,88.34,88.4,88.34,88.38,58245.0,78.2124,78.2655,78.2124,78.2478,58245.0
2019-12-19 15:45:00,88.38,88.39,88.27,88.29,82118.0,78.2478,78.2567,78.1504,78.1681,82118.0
2019-12-19 15:50:00,88.28,88.44,88.27,88.4,190445.0,78.1593,78.3009,78.1504,78.2655,190445.0
2019-12-19 15:55:00,88.4,88.5,88.39,88.49,262368.0,78.2655,78.3541,78.2567,78.3452,262368.0
2019-12-20 09:30:00,88.82,89.62,88.6,89.53,1808090.0,78.6374,79.3457,78.4426,79.266,1808090.0
2019-12-20 09:35:00,89.55,89.85,89.12,89.19,157881.0,79.2837,79.5493,78.903,78.965,157881.0
2019-12-20 09:40:00,89.17,89.17,88.72,88.85,116723.0,78.9473,78.9473,78.5488,78.6639,116723.0
2019-12-20 09:45:00,88.87,89.02,88.5,88.63,96724.0,78.6816,78.8144,78.3541,78.4692,96724.0
2019-12-20 09:50:00,88.64,88.94,88.64,88.73,57871.0,78.478,78.7436,78.478,78.5577,57871.0
2019-12-20 09:55:00,88.73,88.83,88.58,88.67,40277.0,78.5577,78.6462,78.4249,78.5046,40277.0
2019-12-20 10:00:00,88.64,88.76,88.55,88.7,34559.0,78.478,78.5843,78.3983,78.5311,34559.0
2019-12-20 10:05:00,88.7,88.88,88.69,88.81,48227.0,78.5311,78.6905,78.5223,78.6285,48227.0
2019-12-20 10:10:00,88.79,88.92,88.68,88.73,43230.0,78.6108,78.7259,78.5134,78.5577,43230.0
2019-12-20 10:15:00,88.73,88.81,88.66,88.71,37230.0,78.5577,78.6285,78.4957,78.54,37230.0
2019-12-20 10:20:00,88.69,88.79,88.64,88.72,48755.0,78.5223,78.6108,78.478,78.5488,48755.0
2019-12-20 10:25:00,88.72,88.8,88.68,88.73,31190.0,78.5488,78.6197,78.5134,78.5577,31190.0
2019-12-20 10:30:00,88.73,88.76,88.55,88.66,43551.0,78.5577,78.5843,78.3983,78.4957,43551.0
2019-12-20 10:35:00,88.67,88.75,88.56,88.6,37562.0,78.5046,78.5754,78.4072,78.4426,37562.0
2019-12-20 10:40:00,88.6,88.8,88.6,88.67,33882.0,78.4426,78.6197,78.4426,78.5046,33882.0
2019-12-20 10:45:00,88.68,88.73,88.59,88.63,38575.0,78.5134,78.5577,78.4337,78.4692,38575.0
2019-12-20 10:50:00,88.63,88.66,88.55,88.6,36927.0,78.4692,78.4957,78.3983,78.4426,36927.0
2019-12-20 10:55:00,88.6,88.74,88.6,88.74,46253.0,78.4426,78.5665,78.4426,78.5665,46253.0
2019-12-20 11:00:00,88.74,88.88,88.72,88.83,63484.0,78.5665,78.6905,78.5488,78.6462,63484.0
2019-12-20 11:05:00,88.84,88.84,88.58,88.62,34606.0,78.6551,78.6551,78.4249,78.4603,34606.0
2019-12-20 11:10:00,88.63,88.63,88.52,88.6,52761.0,78.4692,78.4692,78.3718,78.4426,52761.0
2019-12-20 11:15:00,88.59,88.71,88.59,88.62,40176.0,78.4337,78.54,78.4337,78.4603,40176.0
2019-12-20 11:20:00,88.62,88.7,88.5,88.68,46314.0,78.4603,78.5311,78.3541,78.5134,46314.0
2019-12-20 11:25:00,88.68,88.68,88.52,88.54,33625.0,78.5134,78.5134,78.3718,78.3895,33625.0
2019-12-20 11:30:00,88.56,88.73,88.55,88.71,40748.0,78.4072,78.5577,78.3983,78.54,40748.0
2019-12-20 11:35:00,88.74,88.86,88.72,88.8,69986.0,78.5665,78.6728,78.5488,78.6197,69986.0
2019-12-20 11:40:00,88.81,88.81,88.68,88.72,33560.0,78.6285,78.6285,78.5134,78.5488,33560.0
2019-12-20 11:45:00,88.72,88.72,88.62,88.66,21034.0,78.5488,78.5488,78.4603,78.4957,21034.0
2019-12-20 11:50:00,88.66,88.7,88.61,88.66,19654.0,78.4957,78.5311,78.4515,78.4957,19654.0
2019-12-20 11:55:00,88.66,88.77,88.65,88.7,41431.0,78.4957,78.5931,78.4869,78.5311,41431.0
2019-12-20 12:00:00,88.7,88.79,88.7,88.78,26260.0,78.5311,78.6108,78.5311,78.602,26260.0
2019-12-20 12:05:00,88.78,88.78,88.64,88.67,27081.0,78.602,78.602,78.478,78.5046,27081.0
2019-12-20 12:10:00,88.67,88.72,88.65,88.69,24760.0,78.5046,78.5488,78.4869,78.5223,24760.0
2019-12-20 12:15:00,88.69,88.76,88.67,88.71,26909.0,78.5223,78.5843,78.5046,78.54,26909.0
2019-12-20 12:20:00,88.71,88.74,88.67,88.68,24345.0,78.54,78.5665,78.5046,78.5134,24345.0
2019-12-20 12:25:00,88.68,88.75,88.67,88.69,37013.0,78.5134,78.5754,78.5046,78.5223,37013.0
2019-12-20 12:30:00,88.69,88.7,88.54,88.61,79811.0,78.5223,78.5311,78.3895,78.4515,79811.0
2019-12-20 12:35:00,88.62,88.67,88.56,88.56,31724.0,78.4603,78.5046,78.4072,78.4072,31724.0
2019-12-20 12:40:00,88.57,88.58,88.52,88.53,29595.0,78.416,78.4249,78.3718,78.3806,29595.0
2019-12-20 12:45:00,88.52,88.59,88.51,88.54,40669.0,78.3718,78.4337,78.3629,78.3895,40669.0
2019-12-20 12:50:00,88.54,88.61,88.53,88.56,33680.0,78.3895,78.4515,78.3806,78.4072,33680.0
2019-12-20 12:55:00,88.56,88.6,88.55,88.58,63346.0,78.4072,78.4426,78.3983,78.4249,63346.0
2019-12-20 13:00:00,88.58,88.59,88.54,88.58,23859.0,78.4249,78.4337,78.3895,78.4249,23859.0
2019-12-20 13:05:00,88.57,88.61,88.54,88.61,14621.0,78.416,78.4515,78.3895,78.4515,14621.0
2019-12-20 13:10:00,88.61,88.69,88.58,88.59,39344.0,78.4515,78.5223,78.4249,78.4337,39344.0
2019-12-20 13:15:00,88.6,88.64,88.57,88.63,20438.0,78.4426,78.478,78.416,78.4692,20438.0
2019-12-20 13:20:00,88.63,88.67,88.63,88.63,17761.0,78.4692,78.5046,78.4692,78.4692,17761.0
2019-12-20 13:25:00,88.63,88.68,88.62,88.66,28660.0,78.4692,78.5134,78.4603,78.4957,28660.0
2019-12-20 13:30:00,88.66,88.7,88.63,88.65,24280.0,78.4957,78.5311,78.4692,78.4869,24280.0
2019-12-20 13:35:00,88.66,88.66,88.6,88.63,17512.0,78.4957,78.4957,78.4426,78.4692,17512.0
2019-12-20 13:40:00,88.64,88.69,88.64,88.69,24772.0,78.478,78.5223,78.478,78.5223,24772.0
2019-12-20 13:45:00,88.68,88.72,88.66,88.69,22246.0,78.5134,78.5488,78.4957,78.5223,22246.0
2019-12-20 13:50:00,88.69,88.71,88.66,88.71,28110.0,78.5223,78.54,78.4957,78.54,28110.0
2019-12-20 13:55:00,88.72,88.78,88.71,88.75,41693.0,78.5488,78.602,78.54,78.5754,41693.0
2019-12-20 14:00:00,88.75,88.82,88.74,88.78,58992.0,78.5754,78.6374,78.5665,78.602,58992.0
2019-12-20 14:05:00,88.78,88.81,88.75,88.77,40649.0,78.602,78.6285,78.5754,78.5931,40649.0
2019-12-20 14:10:00,88.78,88.81,88.72,88.73,26379.0,78.602,78.6285,78.5488,78.5577,26379.0
2019-12-20 14:15:00,88.73,88.77,88.72,88.75,26274.0,78.5577,78.5931,78.5488,78.5754,26274.0
2019-12-20 14:20:00,88.74,88.76,88.67,88.67,31070.0,78.5665,78.5843,78.5046,78.5046,31070.0
2019-12-20 14:25:00,88.67,88.71,88.65,88.67,28658.0,78.5046,78.54,78.4869,78.5046,28658.0
2019-12-20 14:30:00,88.68,88.69,88.66,88.68,25717.0,78.5134,78.5223,78.4957,78.5134,25717.0
2019-12-20 14:35:00,88.69,88.69,88.66,88.67,20764.0,78.5223,78.5223,78.4957,78.5046,20764.0
2019-12-20 14:40:00,88.67,88.76,88.67,88.75,37044.0,78.5046,78.5843,78.5046,78.5754,37044.0
2019-12-20 14:45:00,88.75,88.78,88.7,88.7,29204.0,78.5754,78.602,78.5311,78.5311,29204.0
2019-12-20 14:50:00,88.7,88.71,88.65,88.69,36006.0,78.5311,78.54,78.4869,78.5223,36006.0
2019-12-20 14:55:00,88.68,88.71,88.67,88.7,35669.0,78.5134,78.54,78.5046,78.5311,35669.0
2019-12-20 15:00:00,88.7,88.75,88.7,88.75,35474.0,78.5311,78.5754,78.5311,78.5754,35474.0
2019-12-20 15:05:00,88.75,88.8,88.75,88.76,30953.0,78.5754,78.6197,78.5754,78.5843,30953.0
2019-12-20 15:10:00,88.76,88.8,88.75,88.78,25015.0,78.5843,78.6197,78.5754,78.602,25015.0
2019-12-20 15:15:00,88.77,88.77,88.69,88.7,43951.0,78.5931,78.5931,78.5223,78.5311,43951.0
2019-12-20 15:20:00,88.69,88.69,88.63,88.64,53119.0,78.5223,78.5223,78.4692,78.478,53119.0
2019-12-20 15:25:00,88.64,88.64,88.44,88.46,107656.0,78.478,78.478,78.3009,78.3186,107656.0
2019-12-20 15:30:00,88.46,88.47,88.38,88.45,82922.0,78.3186,78.3275,78.2478,78.3098,82922.0
2019-12-20 15:35:00,88.44,88.45,88.2,88.23,117265.0,78.3009,78.3098,78.0885,78.115,117265.0
2019-12-20 15:40:00,88.23,88.25,88.2,88.23,47595.0,78.115,78.1327,78.0885,78.115,47595.0
2019-12-20 15:45:00,88.24,88.42,88.18,88.42,107095.0,78.1239,78.2832,78.0707,78.2832,107095.0
2019-12-20 15:50:00,88.42,88.8,88.41,88.78,271233.0,78.2832,78.6197,78.2744,78.602,271233.0
2019-12-20 15:55:00,88.8,88.91,88.6,88.62,713668.0,78.6197,78.7171,78.4426,78.4603,713668.0
2019-12-23 09:30:00,89.05,89.15,88.56,88.56,201900.0,78.841,78.9295,78.4072,78.4072,201900.0
2019-12-23 09:35:00,88.55,88.69,88.26,88.6,119585.0,78.3983,78.5223,78.1416,78.4426,119585.0
2019-12-23 09:40:00,88.59,88.79,88.47,88.71,76338.0,78.4337,78.6108,78.3275,78.54,76338.0
2019-12-23 09:45:00,88.7,89.06,88.68,88.86,61804.0,78.5311,78.8499,78.5134,78.6728,61804.0
2019-12-23 09:50:00,88.84,88.9,88.65,88.68,45721.0,78.6551,78.7082,78.4869,78.5134,45721.0
2019-12-23 09:55:00,88.69,88.95,88.62,88.91,111850.0,78.5223,78.7525,78.4603,78.7171,111850.0
2019-12-23 10:00:00,88.9,89.1,88.88,89.07,52495.0,78.7082,78.8853,78.6905,78.8587,52495.0
2019-12-23 10:05:00,89.08,89.08,88.96,89.06,58458.0,78.8676,78.8676,78.7613,78.8499,58458.0
2019-12-23 10:10:00,89.06,89.25,89.02,89.25,65035.0,78.8499,79.0181,78.8144,79.0181,65035.0
2019-12-23 10:15:00,89.25,89.3,89.2,89.27,40548.0,79.0181,79.0623,78.9738,79.0358,40548.0
2019-12-23 10:20:00,89.27,89.33,89.13,89.2,105840.0,79.0358,79.0889,78.9118,78.9738,105840.0
2019-12-23 10:25:00,89.19,89.25,89.1,89.1,28740.0,78.965,79.0181,78.8853,78.8853,28740.0
2019-12-23 10:30:00,89.1,89.12,88.95,88.98,41713.0,78.8853,78.903,78.7525,78.779,41713.0
2019-12-23 10:35:00,88.99,89.03,88.91,88.94,38817.0,78.7879,78.8233,78.7171,78.7436,38817.0
2019-12-23 10:40:00,88.94,88.94,88.78,88.79,32147.0,78.7436,78.7436,78.602,78.6108,32147.0
2019-12-23 10:45:00,88.79,88.85,88.72,88.76,43303.0,78.6108,78.6639,78.5488,78.5843,43303.0
2019-12-23 10:50:00,88.76,88.77,88.65,88.76,55249.0,78.5843,78.5931,78.4869,78.5843,55249.0
2019-12-23 10:55:00,88.76,88.81,88.66,88.8,43861.0,78.5843,78.6285,78.4957,78.6197,43861.0
2019-12-23 11:00:00,88.8,88.81,88.74,88.75,24546.0,78.6197,78.6285,78.5665,78.5754,24546.0
2019-12-23 11:05:00,88.76,88.76,88.61,88.64,52135.0,78.5843,78.5843,78.4515,78.478,52135.0
2019-12-23 11:10:00,88.65,88.83,88.58,88.79,89827.0,78.4869,78.6462,78.4249,78.6108,89827.0
2019-12-23 11:15:00,88.78,88.78,88.65,88.65,22124.0,78.602,78.602,78.4869,78.4869,22124.0
2019-12-23 11:20:00,88.66,88.68,88.58,88.6,37829.0,78.4957,78.5134,78.4249,78.4426,37829.0
2019-12-23 11:25:00,88.6,88.68,88.57,88.68,27282.0,78.4426,78.5134,78.416,78.5134,27282.0
2019-12-23 11:30:00,88.68,88.74,88.65,88.66,30227.0,78.5134,78.5665,78.4869,78.4957,30227.0
2019-12-23 11:35:00,88.66,88.68,88.57,88.59,27738.0,78.4957,78.5134,78.416,78.4337,27738.0
2019-12-23 11:40:00,88.58,88.63,88.57,88.62,23636.0,78.4249,78.4692,78.416,78.4603,23636.0
2019-12-23 11:45:00,88.63,88.68,88.62,88.64,25472.0,78.4692,78.5134,78.4603,78.478,25472.0
2019-12-23 11:50:00,88.64,88.74,88.63,88.72,31670.0,78.478,78.5665,78.4692,78.5488,31670.0
2019-12-23 11:55:00,88.72,88.72,88.66,88.69,29172.0,78.5488,78.5488,78.4957,78.5223,29172.0
2019-12-23 12:00:00,88.69,88.85,88.66,88.81,38776.0,78.5223,78.6639,78.4957,78.6285,38776.0
2019-12-23 12:05:00,88.79,88.81,88.72,88.76,24959.0,78.6108,78.6285,78.5488,78.5843,24959.0
2019-12-23 12:10:00,88.77,88.82,88.74,88.79,20689.0,78.5931,78.6374,78.5665,78.6108,20689.0
2019-12-23 12:15:00,88.8,88.84,88.78,88.83,40069.0,78.6197,78.6551,78.602,78.6462,40069.0
2019-12-23 12:20:00,88.83,88.96,88.78,88.94,39593.0,78.6462,78.7613,78.602,78.7436,39593.0
2019-12-23 12:25:00,88.94,88.94,88.81,88.84,40737.0,78.7436,78.7436,78.6285,78.6551,40737.0
2019-12-23 12:30:00,88.84,88.89,88.78,88.79,19264.0,78.6551,78.6994,78.602,78.6108,19264.0
2019-12-23 12:35:00,88.79,88.79,88.68,88.69,38476.0,78.6108,78.6108,78.5134,78.5223,38476.0
2019-12-23 12:40:00,88.7,88.79,88.66,88.76,67225.0,78.5311,78.6108,78.4957,78.5843,67225.0
2019-12-23 12:45:00,88.76,88.79,88.65,88.66,41738.0,78.5843,78.6108,78.4869,78.4957,41738.0
2019-12-23 12:50:00,88.67,88.67,88.6,88.62,20090.0,78.5046,78.5046,78.4426,78.4603,20090.0
2019-12-23 12:55:00,88.62,88.63,88.56,88.57,45620.0,78.4603,78.4692,78.4072,78.416,45620.0
2019-12-23 13:00:00,88.57,88.68,88.56,88.65,27616.0,78.416,78.5134,78.4072,78.4869,27616.0
2019-12-23 13:05:00,88.65,88.74,88.62,88.7,25916.0,78.4869,78.5665,78.4603,78.5311,25916.0
2019-12-23 13:10:00,88.71,88.72,88.68,88.68,19466.0,78.54,78.5488,78.5134,78.5134,19466.0
2019-12-23 13:15:00,88.67,88.7,88.6,88.67,42641.0,78.5046,78.5311,78.4426,78.5046,42641.0
2019-12-23 13:20:00,88.67,88.67,88.6,88.62,43084.0,78.5046,78.5046,78.4426,78.4603,43084.0
2019-12-23 13:25:00,88.62,88.62,88.55,88.57,58346.0,78.4603,78.4603,78.3983,78.416,58346.0
2019-12-23 13:30:00,88.57,88.6,88.5,88.58,96465.0,78.416,78.4426,78.3541,78.4249,96465.0
2019-12-23 13:35:00,88.59,88.68,88.58,88.63,30921.0,78.4337,78.5134,78.4249,78.4692,30921.0
2019-12-23 13:40:00,88.63,88.72,88.62,88.69,17686.0,78.4692,78.5488,78.4603,78.5223,17686.0
2019-12-23 13:45:00,88.68,88.71,88.67,88.7,15471.0,78.5134,78.54,78.5046,78.5311,15471.0
2019-12-23 13:50:00,88.69,88.69,88.59,88.64,34022.0,78.5223,78.5223,78.4337,78.478,34022.0
2019-12-23 13:55:00,88.64,88.67,88.6,88.66,13453.0,78.478,78.5046,78.4426,78.4957,13453.0
2019-12-23 14:00:00,88.65,88.78,88.64,88.78,15440.0,78.4869,78.602,78.478,78.602,15440.0
2019-12-23 14:05:00,88.79,88.81,88.74,88.78,22026.0,78.6108,78.6285,78.5665,78.602,22026.0
2019-12-23 14:10:00,88.78,88.83,88.78,88.83,17248.0,78.602,78.6462,78.602,78.6462,17248.0
2019-12-23 14:15:00,88.83,88.85,88.8,88.81,45579.0,78.6462,78.6639,78.6197,78.6285,45579.0
2019-12-23 14:20:00,88.82,88.84,88.77,88.8,20927.0,78.6374,78.6551,78.5931,78.6197,20927.0
2019-12-23 14:25:00,88.79,88.8,88.74,88.8,26718.0,78.6108,78.6197,78.5665,78.6197,26718.0
2019-12-23 14:30:00,88.79,88.81,88.75,88.77,20177.0,78.6108,78.6285,78.5754,78.5931,20177.0
2019-12-23 14:35:00,88.77,88.78,88.67,88.7,20779.0,78.5931,78.602,78.5046,78.5311,20779.0
2019-12-23 14:40:00,88.69,88.71,88.59,88.6,27071.0,78.5223,78.54,78.4337,78.4426,27071.0
2019-12-23 14:45:00,88.59,88.62,88.56,88.58,35120.0,78.4337,78.4603,78.4072,78.4249,35120.0
2019-12-23 14:50:00,88.59,88.7,88.58,88.64,22761.0,78.4337,78.5311,78.4249,78.478,22761.0
2019-12-23 14:55:00,88.63,88.64,88.54,88.56,23746.0,78.4692,78.478,78.3895,78.4072,23746.0
2019-12-23 15:00:00,88.57,88.57,88.51,88.55,20189.0,78.416,78.416,78.3629,78.3983,20189.0
2019-12-23 15:05:00,88.55,88.59,88.52,88.52,28719.0,78.3983,78.4337,78.3718,78.3718,28719.0
2019-12-23 15:10:00,88.52,88.57,88.5,88.52,29840.0,78.3718,78.416,78.3541,78.3718,29840.0
2019-12-23 15:15:00,88.52,88.54,88.39,88.42,68117.0,78.3718,78.3895,78.2567,78.2832,68117.0
2019-12-23 15:20:00,88.41,88.46,88.33,88.38,42352.0,78.2744,78.3186,78.2036,78.2478,42352.0
2019-12-23 15:25:00,88.39,88.44,88.38,88.43,28456.0,78.2567,78.3009,78.2478,78.2921,28456.0
2019-12-23 15:30:00,88.42,88.52,88.41,88.47,48789.0,78.2832,78.3718,78.2744,78.3275,48789.0
2019-12-23 15:35:00,88.47,88.5,88.38,88.41,52256.0,78.3275,78.3541,78.2478,78.2744,52256.0
2019-12-23 15:40:00,88.41,88.47,88.39,88.47,68810.0,78.2744,78.3275,78.2567,78.3275,68810.0
2019-12-23 15:45:00,88.47,88.5,88.39,88.4,52486.0,78.3275,78.3541,78.2567,78.2655,52486.0
2019-12-23 15:50:00,88.41,88.45,88.31,88.43,114881.0,78.2744,78.3098,78.1858,78.2921,114881.0
2019-12-23 15:55:00,88.43,88.49,88.24,88.44,325577.0,78.2921,78.3452,78.1239,78.3009,325577.0
2019-12-24 09:30:00,88.61,88.72,88.36,88.4,102375.0,78.4515,78.5488,78.2301,78.2655,102375.0
2019-12-24 09:35:00,88.38,88.54,88.34,88.5,28701.0,78.2478,78.3895,78.2124,78.3541,28701.0
2019-12-24 09:40:00,88.48,88.56,88.36,88.41,28453.0,78.3364,78.4072,78.2301,78.2744,28453.0
2019-12-24 09:45:00,88.42,88.51,88.22,88.26,35381.0,78.2832,78.3629,78.1062,78.1416,35381.0
2019-12-24 09:50:00,88.25,88.38,88.18,88.34,32760.0,78.1327,78.2478,78.0707,78.2124,32760.0
2019-12-24 09:55:00,88.3,88.38,88.28,88.32,25669.0,78.177,78.2478,78.1593,78.1947,25669.0
2019-12-24 10:00:00,88.32,88.35,88.21,88.25,26928.0,78.1947,78.2213,78.0973,78.1327,26928.0
2019-12-24 10:05:00,88.25,88.33,88.24,88.27,47000.0,78.1327,78.2036,78.1239,78.1504,47000.0
2019-12-24 10:10:00,88.28,88.35,88.28,88.32,39675.0,78.1593,78.2213,78.1593,78.1947,39675.0
2019-12-24 10:15:00,88.33,88.34,88.11,88.19,86995.0,78.2036,78.2124,78.0088,78.0796,86995.0
2019-12-24 10:20:00,88.19,88.23,88.12,88.2,37714.0,78.0796,78.115,78.0176,78.0885,37714.0
2019-12-24 10:25:00,88.19,88.21,88.13,88.2,20326.0,78.0796,78.0973,78.0265,78.0885,20326.0
2019-12-24 10:30:00,88.2,88.21,88.1,88.1,40121.0,78.0885,78.0973,77.9999,77.9999,40121.0
2019-12-24 10:35:00,88.09,88.17,88.01,88.03,30608.0,77.9911,78.0619,77.9202,77.9379,30608.0
2019-12-24 10:40:00,88.03,88.14,87.98,88.12,102733.0,77.9379,78.0353,77.8937,78.0176,102733.0
2019-12-24 10:45:00,88.12,88.15,88.06,88.12,21710.0,78.0176,78.0442,77.9645,78.0176,21710.0
2019-12-24 10:50:00,88.11,88.18,88.09,88.18,19578.0,78.0088,78.0707,77.9911,78.0707,19578.0
2019-12-24 10:55:00,88.19,88.23,88.14,88.19,24692.0,78.0796,78.115,78.0353,78.0796,24692.0
2019-12-24 11:00:00,88.19,88.25,88.19,88.19,20265.0,78.0796,78.1327,78.0796,78.0796,20265.0
2019-12-24 11:05:00,88.19,88.19,88.09,88.16,23321.0,78.0796,78.0796,77.9911,78.053,23321.0
2019-12-24 11:10:00,88.15,88.18,88.12,88.17,16706.0,78.0442,78.0707,78.0176,78.0619,16706.0
2019-12-24 11:15:00,88.18,88.26,88.17,88.25,18790.0,78.0707,78.1416,78.0619,78.1327,18790.0
2019-12-24 11:20:00,88.25,88.29,88.22,88.27,27308.0,78.1327,78.1681,78.1062,78.1504,27308.0
2019-12-24 11:25:00,88.27,88.31,88.24,88.28,15357.0,78.1504,78.1858,78.1239,78.1593,15357.0
2019-12-24 11:30:00,88.28,88.33,88.26,88.31,18577.0,78.1593,78.2036,78.1416,78.1858,18577.0
2019-12-24 11:35:00,88.3,88.35,88.28,88.3,23142.0,78.177,78.2213,78.1593,78.177,23142.0
2019-12-24 11:40:00,88.31,88.34,88.26,88.34,20943.0,78.1858,78.2124,78.1416,78.2124,20943.0
2019-12-24 11:45:00,88.34,88.34,88.27,88.28,28050.0,78.2124,78.2124,78.1504,78.1593,28050.0
2019-12-24 11:50:00,88.27,88.28,88.25,88.27,11939.0,78.1504,78.1593,78.1327,78.1504,11939.0
2019-12-24 11:55:00,88.28,88.34,88.26,88.32,33895.0,78.1593,78.2124,78.1416,78.1947,33895.0
2019-12-24 12:00:00,88.33,88.37,88.32,88.34,26772.0,78.2036,78.239,78.1947,78.2124,26772.0
2019-12-24 12:05:00,88.33,88.36,88.32,88.35,20368.0,78.2036,78.2301,78.1947,78.2213,20368.0
2019-12-24 12:10:00,88.36,88.4,88.35,88.37,18317.0,78.2301,78.2655,78.2213,78.239,18317.0
2019-12-24 12:15:00,88.37,88.42,88.36,88.37,17816.0,78.239,78.2832,78.2301,78.239,17816.0
2019-12-24 12:20:00,88.37,88.38,88.34,88.38,14058.0,78.239,78.2478,78.2124,78.2478,14058.0
2019-12-24 12:25:00,88.38,88.4,88.35,88.37,23431.0,78.2478,78.2655,78.2213,78.239,23431.0
2019-12-24 12:30:00,88.37,88.43,88.36,88.42,23886.0,78.239,78.2921,78.2301,78.2832,23886.0
2019-12-24 12:35:00,88.43,88.51,88.41,88.48,36902.0,78.2921,78.3629,78.2744,78.3364,36902.0
2019-12-24 12:40:00,88.47,88.48,88.43,88.45,16944.0,78.3275,78.3364,78.2921,78.3098,16944.0
2019-12-24 12:45:00,88.45,88.52,88.44,88.52,34263.0,78.3098,78.3718,78.3009,78.3718,34263.0
2019-12-24 12:50:00,88.51,88.59,88.49,88.54,60859.0,78.3629,78.4337,78.3452,78.3895,60859.0
2019-12-24 12:55:00,88.54,88.81,88.54,88.79,223384.0,78.3895,78.6285,78.3895,78.6108,223384.0
2019-12-26 09:30:00,88.92,88.96,88.38,88.38,138391.0,78.7259,78.7613,78.2478,78.2478,138391.0
2019-12-26 09:35:00,88.39,88.46,88.02,88.42,95079.0,78.2567,78.3186,77.9291,78.2832,95079.0
2019-12-26 09:40:00,88.4,88.68,88.4,88.6,119404.0,78.2655,78.5134,78.2655,78.4426,119404.0
2019-12-26 09:45:00,88.57,88.78,88.55,88.61,49620.0,78.416,78.602,78.3983,78.4515,49620.0
2019-12-26 09:50:00,88.64,88.64,88.55,88.58,29738.0,78.478,78.478,78.3983,78.4249,29738.0
2019-12-26 09:55:00,88.57,88.63,88.32,88.4,45003.0,78.416,78.4692,78.1947,78.2655,45003.0
2019-12-26 10:00:00,88.42,88.49,88.39,88.44,28908.0,78.2832,78.3452,78.2567,78.3009,28908.0
2019-12-26 10:05:00,88.43,88.53,88.4,88.46,29492.0,78.2921,78.3806,78.2655,78.3186,29492.0
2019-12-26 10:10:00,88.47,88.5,88.37,88.4,23988.0,78.3275,78.3541,78.239,78.2655,23988.0
2019-12-26 10:15:00,88.4,88.49,88.36,88.46,25717.0,78.2655,78.3452,78.2301,78.3186,25717.0
2019-12-26 10:20:00,88.46,88.53,88.44,88.46,24770.0,78.3186,78.3806,78.3009,78.3186,24770.0
2019-12-26 10:25:00,88.47,88.5,88.41,88.43,20146.0,78.3275,78.3541,78.2744,78.2921,20146.0
2019-12-26 10:30:00,88.43,88.47,88.39,88.44,31928.0,78.2921,78.3275,78.2567,78.3009,31928.0
2019-12-26 10:35:00,88.44,88.47,88.39,88.42,13859.0,78.3009,78.3275,78.2567,78.2832,13859.0
2019-12-26 10:40:00,88.43,88.46,88.37,88.38,9740.0,78.2921,78.3186,78.239,78.2478,9740.0
2019-12-26 10:45:00,88.39,88.45,88.36,88.42,22876.0,78.2567,78.3098,78.2301,78.2832,22876.0
2019-12-26 10:50:00,88.42,88.53,88.42,88.53,18894.0,78.2832,78.3806,78.2832,78.3806,18894.0
2019-12-26 10:55:00,88.52,88.6,88.51,88.52,28129.0,78.3718,78.4426,78.3629,78.3718,28129.0
2019-12-26 11:00:00,88.53,88.74,88.52,88.67,56209.0,78.3806,78.5665,78.3718,78.5046,56209.0
2019-12-26 11:05:00,88.68,88.69,88.58,88.63,29840.0,78.5134,78.5223,78.4249,78.4692,29840.0
2019-12-26 11:10:00,88.62,88.63,88.52,88.6,28263.0,78.4603,78.4692,78.3718,78.4426,28263.0
2019-12-26 11:15:00,88.62,88.71,88.57,88.68,40709.0,78.4603,78.54,78.416,78.5134,40709.0
2019-12-26 11:20:00,88.68,88.75,88.67,88.68,19868.0,78.5134,78.5754,78.5046,78.5134,19868.0
2019-12-26 11:25:00,88.69,88.71,88.64,88.67,9222.0,78.5223,78.54,78.478,78.5046,9222.0
2019-12-26 11:30:00,88.69,88.72,88.66,88.71,10285.0,78.5223,78.5488,78.4957,78.54,10285.0
2019-12-26 11:35:00,88.7,88.7,88.61,88.62,8779.0,78.5311,78.5311,78.4515,78.4603,8779.0
2019-12-26 11:40:00,88.61,88.63,88.53,88.53,29030.0,78.4515,78.4692,78.3806,78.3806,29030.0
2019-12-26 11:45:00,88.53,88.54,88.46,88.5,32467.0,78.3806,78.3895,78.3186,78.3541,32467.0
2019-12-26 11:50:00,88.52,88.52,88.41,88.41,12772.0,78.3718,78.3718,78.2744,78.2744,12772.0
2019-12-26 11:55:00,88.41,88.43,88.33,88.34,30466.0,78.2744,78.2921,78.2036,78.2124,30466.0
2019-12-26 12:00:00,88.35,88.41,88.28,88.29,31780.0,78.2213,78.2744,78.1593,78.1681,31780.0
2019-12-26 12:05:00,88.29,88.31,88.22,88.22,22138.0,78.1681,78.1858,78.1062,78.1062,22138.0
2019-12-26 12:10:00,88.23,88.28,88.15,88.21,79170.0,78.115,78.1593,78.0442,78.0973,79170.0
2019-12-26 12:15:00,88.22,88.22,87.99,88.09,69454.0,78.1062,78.1062,77.9025,77.9911,69454.0
2019-12-26 12:20:00,88.1,88.22,88.09,88.19,22515.0,77.9999,78.1062,77.9911,78.0796,22515.0
2019-12-26 12:25:00,88.19,88.27,88.17,88.23,26576.0,78.0796,78.1504,78.0619,78.115,26576.0
2019-12-26 12:30:00,88.23,88.24,88.18,88.18,7557.0,78.115,78.1239,78.0707,78.0707,7557.0
2019-12-26 12:35:00,88.2,88.33,88.2,88.31,19519.0,78.0885,78.2036,78.0885,78.1858,19519.0
2019-12-26 12:40:00,88.31,88.32,88.25,88.29,12644.0,78.1858,78.1947,78.1327,78.1681,12644.0
2019-12-26 12:45:00,88.29,88.32,88.24,88.31,31790.0,78.1681,78.1947,78.1239,78.1858,31790.0
2019-12-26 12:50:00,88.31,88.31,88.21,88.22,19852.0,78.1858,78.1858,78.0973,78.1062,19852.0
2019-12-26 12:55:00,88.23,88.29,88.22,88.26,19630.0,78.115,78.1681,78.1062,78.1416,19630.0
2019-12-26 13:00:00,88.29,88.29,88.25,88.27,11368.0,78.1681,78.1681,78.1327,78.1504,11368.0
2019-12-26 13:05:00,88.27,88.31,88.22,88.25,23563.0,78.1504,78.1858,78.1062,78.1327,23563.0
2019-12-26 13:10:00,88.26,88.3,88.22,88.22,14941.0,78.1416,78.177,78.1062,78.1062,14941.0
2019-12-26 13:15:00,88.23,88.29,88.16,88.26,24897.0,78.115,78.1681,78.053,78.1416,24897.0
2019-12-26 13:20:00,88.27,88.29,88.24,88.25,11173.0,78.1504,78.1681,78.1239,78.1327,11173.0
2019-12-26 13:25:00,88.25,88.28,88.23,88.24,19992.0,78.1327,78.1593,78.115,78.1239,19992.0
2019-12-26 13:30:00,88.25,88.38,88.23,88.35,25153.0,78.1327,78.2478,78.115,78.2213,25153.0
2019-12-26 13:35:00,88.36,88.36,88.32,88.34,8865.0,78.2301,78.2301,78.1947,78.2124,8865.0
2019-12-26 13:40:00,88.34,88.38,88.32,88.33,21229.0,78.2124,78.2478,78.1947,78.2036,21229.0
2019-12-26 13:45:00,88.33,88.35,88.32,88.34,11148.0,78.2036,78.2213,78.1947,78.2124,11148.0
2019-12-26 13:50:00,88.35,88.35,88.29,88.31,18013.0,78.2213,78.2213,78.1681,78.1858,18013.0
2019-12-26 13:55:00,88.3,88.33,88.26,88.3,13046.0,78.177,78.2036,78.1416,78.177,13046.0
2019-12-26 14:00:00,88.3,88.33,88.28,88.31,18155.0,78.177,78.2036,78.1593,78.1858,18155.0
2019-12-26 14:05:00,88.32,88.33,88.22,88.23,25716.0,78.1947,78.2036,78.1062,78.115,25716.0
2019-12-26 14:10:00,88.24,88.25,88.21,88.23,15069.0,78.1239,78.1327,78.0973,78.115,15069.0
2019-12-26 14:15:00,88.23,88.25,88.19,88.24,19255.0,78.115,78.1327,78.0796,78.1239,19255.0
2019-12-26 14:20:00,88.23,88.24,88.19,88.2,21840.0,78.115,78.1239,78.0796,78.0885,21840.0
2019-12-26 14:25:00,88.2,88.23,88.17,88.23,22621.0,78.0885,78.115,78.0619,78.115,22621.0
2019-12-26 14:30:00,88.23,88.23,88.17,88.18,18961.0,78.115,78.115,78.0619,78.0707,18961.0
2019-12-26 14:35:00,88.19,88.21,88.17,88.2,18110.0,78.0796,78.0973,78.0619,78.0885,18110.0
2019-12-26 14:40:00,88.2,88.28,88.19,88.27,44599.0,78.0885,78.1593,78.0796,78.1504,44599.0
2019-12-26 14:45:00,88.27,88.35,88.27,88.28,22840.0,78.1504,78.2213,78.1504,78.1593,22840.0
2019-12-26 14:50:00,88.29,88.34,88.26,88.29,28542.0,78.1681,78.2124,78.1416,78.1681,28542.0
2019-12-26 14:55:00,88.29,88.32,88.26,88.31,25933.0,78.1681,78.1947,78.1416,78.1858,25933.0
2019-12-26 15:00:00,88.31,88.33,88.26,88.29,21285.0,78.1858,78.2036,78.1416,78.1681,21285.0
2019-12-26 15:05:00,88.29,88.3,88.19,88.21,50636.0,78.1681,78.177,78.0796,78.0973,50636.0
2019-12-26 15:10:00,88.2,88.26,88.2,88.22,26445.0,78.0885,78.1416,78.0885,78.1062,26445.0
2019-12-26 15:15:00,88.23,88.25,88.18,88.22,31496.0,78.115,78.1327,78.0707,78.1062,31496.0
2019-12-26 15:20:00,88.22,88.26,88.21,88.23,31144.0,78.1062,78.1416,78.0973,78.115,31144.0
2019-12-26 15:25:00,88.23,88.24,88.2,88.24,27990.0,78.115,78.1239,78.0885,78.1239,27990.0
2019-12-26 15:30:00,88.25,88.26,88.18,88.24,48472.0,78.1327,78.1416,78.0707,78.1239,48472.0
2019-12-26 15:35:00,88.25,88.25,88.17,88.22,70667.0,78.1327,78.1327,78.0619,78.1062,70667.0
2019-12-26 15:40:00,88.22,88.31,88.2,88.23,83295.0,78.1062,78.1858,78.0885,78.115,83295.0
2019-12-26 15:45:00,88.23,88.25,88.15,88.17,71062.0,78.115,78.1327,78.0442,78.0619,71062.0
2019-12-26 15:50:00,88.16,88.24,88.07,88.2,187876.0,78.053,78.1239,77.9734,78.0885,187876.0
2019-12-26 15:55:00,88.21,88.43,88.16,88.4,332150.0,78.0973,78.2921,78.053,78.2655,332150.0
2019-12-27 09:30:00,88.83,88.95,88.3,88.5,183638.0,78.6462,78.7525,78.177,78.3541,183638.0
2019-12-27 09:35:00,88.45,88.75,88.43,88.71,123355.0,78.3098,78.5754,78.2921,78.54,123355.0
2019-12-27 09:40:00,88.71,88.82,88.49,88.52,36749.0,78.54,78.6374,78.3452,78.3718,36749.0
2019-12-27 09:45:00,88.53,88.7,88.44,88.69,39247.0,78.3806,78.5311,78.3009,78.5223,39247.0
2019-12-27 09:50:00,88.68,88.7,88.45,88.51,79174.0,78.5134,78.5311,78.3098,78.3629,79174.0
2019-12-27 09:55:00,88.53,88.58,88.4,88.46,53469.0,78.3806,78.4249,78.2655,78.3186,53469.0
2019-12-27 10:00:00,88.46,88.47,88.14,88.18,69105.0,78.3186,78.3275,78.0353,78.0707,69105.0
2019-12-27 10:05:00,88.19,88.24,88.09,88.17,43023.0,78.0796,78.1239,77.9911,78.0619,43023.0
2019-12-27 10:10:00,88.17,88.31,88.16,88.28,31752.0,78.0619,78.1858,78.053,78.1593,31752.0
2019-12-27 10:15:00,88.28,88.32,88.23,88.29,39361.0,78.1593,78.1947,78.115,78.1681,39361.0
2019-12-27 10:20:00,88.27,88.43,88.23,88.37,33234.0,78.1504,78.2921,78.115,78.239,33234.0
2019-12-27 10:25:00,88.38,88.41,88.29,88.37,22907.0,78.2478,78.2744,78.1681,78.239,22907.0
2019-12-27 10:30:00,88.36,88.38,88.22,88.25,35797.0,78.2301,78.2478,78.1062,78.1327,35797.0
2019-12-27 10:35:00,88.25,88.32,88.24,88.24,18898.0,78.1327,78.1947,78.1239,78.1239,18898.0
2019-12-27 10:40:00,88.24,88.26,88.2,88.22,30061.0,78.1239,78.1416,78.0885,78.1062,30061.0
2019-12-27 10:45:00,88.22,88.32,88.18,88.31,41433.0,78.1062,78.1947,78.0707,78.1858,41433.0
2019-12-27 10:50:00,88.3,88.39,88.29,88.35,22970.0,78.177,78.2567,78.1681,78.2213,22970.0
2019-12-27 10:55:00,88.35,88.45,88.34,88.37,32637.0,78.2213,78.3098,78.2124,78.239,32637.0
2019-12-27 11:00:00,88.37,88.45,88.36,88.41,28323.0,78.239,78.3098,78.2301,78.2744,28323.0
2019-12-27 11:05:00,88.42,88.54,88.41,88.54,27881.0,78.2832,78.3895,78.2744,78.3895,27881.0
2019-12-27 11:10:00,88.55,88.59,88.54,88.57,20403.0,78.3983,78.4337,78.3895,78.416,20403.0
2019-12-27 11:15:00,88.56,88.58,88.51,88.55,27764.0,78.4072,78.4249,78.3629,78.3983,27764.0
2019-12-27 11:20:00,88.55,88.55,88.42,88.43,57833.0,78.3983,78.3983,78.2832,78.2921,57833.0
2019-12-27 11:25:00,88.43,88.5,88.41,88.45,31582.0,78.2921,78.3541,78.2744,78.3098,31582.0
2019-12-27 11:30:00,88.45,88.57,88.42,88.53,77451.0,78.3098,78.416,78.2832,78.3806,77451.0
2019-12-27 11:35:00,88.53,88.6,88.5,88.52,47351.0,78.3806,78.4426,78.3541,78.3718,47351.0
2019-12-27 11:40:00,88.51,88.71,88.51,88.68,70642.0,78.3629,78.54,78.3629,78.5134,70642.0
2019-12-27 11:45:00,88.68,88.7,88.58,88.67,24851.0,78.5134,78.5311,78.4249,78.5046,24851.0
2019-12-27 11:50:00,88.65,88.69,88.57,88.58,36728.0,78.4869,78.5223,78.416,78.4249,36728.0
2019-12-27 11:55:00,88.59,88.61,88.55,88.56,14292.0,78.4337,78.4515,78.3983,78.4072,14292.0
2019-12-27 12:00:00,88.55,88.62,88.54,88.55,25800.0,78.3983,78.4603,78.3895,78.3983,25800.0
2019-12-27 12:05:00,88.55,88.68,88.55,88.67,302236.0,78.3983,78.5134,78.3983,78.5046,302236.0
2019-12-27 12:10:00,88.67,88.75,88.65,88.7,96771.0,78.5046,78.5754,78.4869,78.5311,96771.0
2019-12-27 12:15:00,88.71,88.71,88.64,88.68,31068.0,78.54,78.54,78.478,78.5134,31068.0
2019-12-27 12:20:00,88.69,88.69,88.63,88.65,48272.0,78.5223,78.5223,78.4692,78.4869,48272.0
2019-12-27 12:25:00,88.64,88.68,88.58,88.66,60581.0,78.478,78.5134,78.4249,78.4957,60581.0
2019-12-27 12:30:00,88.67,88.74,88.64,88.73,23213.0,78.5046,78.5665,78.478,78.5577,23213.0
2019-12-27 12:35:00,88.73,88.74,88.69,88.69,29277.0,78.5577,78.5665,78.5223,78.5223,29277.0
2019-12-27 12:40:00,88.69,88.73,88.67,88.71,13775.0,78.5223,78.5577,78.5046,78.54,13775.0
2019-12-27 12:45:00,88.7,88.73,88.65,88.67,27685.0,78.5311,78.5577,78.4869,78.5046,27685.0
2019-12-27 12:50:00,88.67,88.72,88.64,88.65,42737.0,78.5046,78.5488,78.478,78.4869,42737.0
2019-12-27 12:55:00,88.66,88.69,88.62,88.69,27913.0,78.4957,78.5223,78.4603,78.5223,27913.0
2019-12-27 13:00:00,88.68,88.69,88.63,88.69,29766.0,78.5134,78.5223,78.4692,78.5223,29766.0
2019-12-27 13:05:00,88.68,88.73,88.67,88.69,19684.0,78.5134,78.5577,78.5046,78.5223,19684.0
2019-12-27 13:10:00,88.7,88.72,88.65,88.67,18913.0,78.5311,78.5488,78.4869,78.5046,18913.0
2019-12-27 13:15:00,88.67,88.68,88.64,88.65,45451.0,78.5046,78.5134,78.478,78.4869,45451.0
2019-12-27 13:20:00,88.65,88.68,88.65,88.66,29269.0,78.4869,78.5134,78.4869,78.4957,29269.0
2019-12-27 13:25:00,88.65,88.69,88.65,88.66,23885.0,78.4869,78.5223,78.4869,78.4957,23885.0
2019-12-27 13:30:00,88.67,88.69,88.65,88.69,18972.0,78.5046,78.5223,78.4869,78.5223,18972.0
2019-12-27 13:35:00,88.68,88.68,88.64,88.65,52542.0,78.5134,78.5134,78.478,78.4869,52542.0
2019-12-27 13:40:00,88.65,88.66,88.64,88.66,35805.0,78.4869,78.4957,78.478,78.4957,35805.0
2019-12-27 13:45:00,88.66,88.72,88.65,88.69,38050.0,78.4957,78.5488,78.4869,78.5223,38050.0
2019-12-27 13:50:00,88.68,88.74,88.68,88.73,20754.0,78.5134,78.5665,78.5134,78.5577,20754.0
2019-12-27 13:55:00,88.73,88.81,88.73,88.76,41946.0,78.5577,78.6285,78.5577,78.5843,41946.0
2019-12-27 14:00:00,88.76,88.81,88.75,88.77,23722.0,78.5843,78.6285,78.5754,78.5931,23722.0
2019-12-27 14:05:00,88.77,88.77,88.66,88.66,20567.0,78.5931,78.5931,78.4957,78.4957,20567.0
2019-12-27 14:10:00,88.66,88.77,88.65,88.76,37671.0,78.4957,78.5931,78.4869,78.5843,37671.0
2019-12-27 14:15:00,88.76,88.78,88.73,88.77,28594.0,78.5843,78.602,78.5577,78.5931,28594.0
2019-12-27 14:20:00,88.77,88.81,88.77,88.8,39056.0,78.5931,78.6285,78.5931,78.6197,39056.0
2019-12-27 14:25:00,88.8,88.82,88.78,88.81,19358.0,78.6197,78.6374,78.602,78.6285,19358.0
2019-12-27 14:30:00,88.82,88.9,88.81,88.85,44892.0,78.6374,78.7082,78.6285,78.6639,44892.0
2019-12-27 14:35:00,88.86,88.87,88.82,88.86,21254.0,78.6728,78.6816,78.6374,78.6728,21254.0
2019-12-27 14:40:00,88.86,88.94,88.85,88.91,23221.0,78.6728,78.7436,78.6639,78.7171,23221.0
2019-12-27 14:45:00,88.91,88.93,88.85,88.86,20752.0,78.7171,78.7348,78.6639,78.6728,20752.0
2019-12-27 14:50:00,88.86,88.88,88.84,88.88,22094.0,78.6728,78.6905,78.6551,78.6905,22094.0
2019-12-27 14:55:00,88.87,88.91,88.87,88.89,19215.0,78.6816,78.7171,78.6816,78.6994,19215.0
2019-12-27 15:00:00,88.88,88.88,88.82,88.83,15377.0,78.6905,78.6905,78.6374,78.6462,15377.0
2019-12-27 15:05:00,88.84,88.86,88.79,88.81,29635.0,78.6551,78.6728,78.6108,78.6285,29635.0
2019-12-27 15:10:00,88.81,88.83,88.76,88.8,35190.0,78.6285,78.6462,78.5843,78.6197,35190.0
2019-12-27 15:15:00,88.81,88.86,88.78,88.85,21157.0,78.6285,78.6728,78.602,78.6639,21157.0
2019-12-27 15:20:00,88.85,88.89,88.83,88.86,26575.0,78.6639,78.6994,78.6462,78.6728,26575.0
2019-12-27 15:25:00,88.86,88.91,88.85,88.9,49092.0,78.6728,78.7171,78.6639,78.7082,49092.0
2019-12-27 15:30:00,88.89,88.89,88.8,88.8,40193.0,78.6994,78.6994,78.6197,78.6197,40193.0
2019-12-27 15:35:00,88.8,88.8,88.7,88.72,31767.0,78.6197,78.6197,78.5311,78.5488,31767.0
2019-12-27 15:40:00,88.71,88.73,88.64,88.67,58506.0,78.54,78.5577,78.478,78.5046,58506.0
2019-12-27 15:45:00,88.66,88.68,88.63,88.65,133242.0,78.4957,78.5134,78.4692,78.4869,133242.0
2019-12-27 15:50:00,88.66,88.7,88.62,88.69,213215.0,78.4957,78.5311,78.4603,78.5223,213215.0
2019-12-27 15:55:00,88.7,88.81,88.65,88.79,198180.0,78.5311,78.6285,78.4869,78.6108,198180.0
2019-12-30 09:30:00,88.71,88.78,88.41,88.5,140823.0,78.54,78.602,78.2744,78.3541,140823.0
2019-12-30 09:35:00,88.46,88.46,87.88,88.06,101058.0,78.3186,78.3186,77.8051,77.9645,101058.0
2019-12-30 09:40:00,88.04,88.09,87.42,87.73,163313.0,77.9468,77.9911,77.3979,77.6723,163313.0
2019-12-30 09:45:00,87.74,88.0,87.65,87.89,101487.0,77.6812,77.9114,77.6015,77.814,101487.0
2019-12-30 09:50:00,87.88,88.24,87.81,88.23,65337.0,77.8051,78.1239,77.7432,78.115,65337.0
2019-12-30 09:55:00,88.23,88.28,88.06,88.09,97956.0,78.115,78.1593,77.9645,77.9911,97956.0
2019-12-30 10:00:00,88.1,88.24,87.95,87.96,91464.0,77.9999,78.1239,77.8671,77.876,91464.0
2019-12-30 10:05:00,87.96,88.16,87.96,88.15,47461.0,77.876,78.053,77.876,78.0442,47461.0
2019-12-30 10:10:00,88.14,88.24,87.93,88.03,75116.0,78.0353,78.1239,77.8494,77.9379,75116.0
2019-12-30 10:15:00,88.01,88.2,87.9,88.08,73269.0,77.9202,78.0885,77.8228,77.9822,73269.0
2019-12-30 10:20:00,88.09,88.22,88.06,88.09,24541.0,77.9911,78.1062,77.9645,77.9911,24541.0
2019-12-30 10:25:00,88.07,88.11,87.93,88.1,25691.0,77.9734,78.0088,77.8494,77.9999,25691.0
2019-12-30 10:30:00,88.09,88.09,87.87,87.91,58645.0,77.9911,77.9911,77.7963,77.8317,58645.0
2019-12-30 10:35:00,87.92,87.98,87.89,87.94,51881.0,77.8406,77.8937,77.814,77.8583,51881.0
2019-12-30 10:40:00,87.94,88.04,87.8,87.82,82481.0,77.8583,77.9468,77.7343,77.752,82481.0
2019-12-30 10:45:00,87.83,87.85,87.44,87.49,105161.0,77.7609,77.7786,77.4156,77.4599,105161.0
2019-12-30 10:50:00,87.49,87.72,87.31,87.67,324585.0,77.4599,77.6635,77.3005,77.6192,324585.0
2019-12-30 10:55:00,87.67,87.84,87.62,87.84,54278.0,77.6192,77.7697,77.5749,77.7697,54278.0
2019-12-30 11:00:00,87.87,87.92,87.75,87.78,25303.0,77.7963,77.8406,77.69,77.7166,25303.0
2019-12-30 11:05:00,87.8,87.8,87.7,87.75,204457.0,77.7343,77.7343,77.6458,77.69,204457.0
2019-12-30 11:10:00,87.75,87.79,87.75,87.76,77700.0,77.69,77.7255,77.69,77.6989,77700.0
2019-12-30 11:15:00,87.76,87.98,87.75,87.98,35882.0,77.6989,77.8937,77.69,77.8937,35882.0
2019-12-30 11:20:00,87.99,88.13,87.97,88.09,18527.0,77.9025,78.0265,77.8848,77.9911,18527.0
2019-12-30 11:25:00,88.08,88.08,87.98,88.08,16647.0,77.9822,77.9822,77.8937,77.9822,16647.0
2019-12-30 11:30:00,88.06,88.09,88.0,88.03,43101.0,77.9645,77.9911,77.9114,77.9379,43101.0
2019-12-30 11:35:00,88.03,88.06,88.0,88.03,52925.0,77.9379,77.9645,77.9114,77.9379,52925.0
2019-12-30 11:40:00,88.02,88.03,87.95,88.0,89381.0,77.9291,77.9379,77.8671,77.9114,89381.0
2019-12-30 11:45:00,88.0,88.04,87.98,88.04,131941.0,77.9114,77.9468,77.8937,77.9468,131941.0
2019-12-30 11:50:00,88.06,88.17,88.04,88.1,26219.0,77.9645,78.0619,77.9468,77.9999,26219.0
2019-12-30 11:55:00,88.09,88.11,88.02,88.05,182232.0,77.9911,78.0088,77.9291,77.9557,182232.0
2019-12-30 12:00:00,88.05,88.09,87.99,88.02,38493.0,77.9557,77.9911,77.9025,77.9291,38493.0
2019-12-30 12:05:00,88.01,88.08,88.0,88.04,83860.0,77.9202,77.9822,77.9114,77.9468,83860.0
2019-12-30 12:10:00,88.05,88.1,88.01,88.06,51185.0,77.9557,77.9999,77.9202,77.9645,51185.0
2019-12-30 12:15:00,88.07,88.19,88.04,88.1,66874.0,77.9734,78.0796,77.9468,77.9999,66874.0
2019-12-30 12:20:00,88.09,88.11,88.05,88.09,108945.0,77.9911,78.0088,77.9557,77.9911,108945.0
2019-12-30 12:25:00,88.08,88.27,88.08,88.26,69554.0,77.9822,78.1504,77.9822,78.1416,69554.0
2019-12-30 12:30:00,88.25,88.26,88.2,88.21,27865.0,78.1327,78.1416,78.0885,78.0973,27865.0
2019-12-30 12:35:00,88.22,88.22,88.19,88.22,29521.0,78.1062,78.1062,78.0796,78.1062,29521.0
2019-12-30 12:40:00,88.22,88.22,88.18,88.22,26086.0,78.1062,78.1062,78.0707,78.1062,26086.0
2019-12-30 12:45:00,88.22,88.23,88.19,88.21,24803.0,78.1062,78.115,78.0796,78.0973,24803.0
2019-12-30 12:50:00,88.21,88.37,88.21,88.29,43622.0,78.0973,78.239,78.0973,78.1681,43622.0
2019-12-30 12:55:00,88.28,88.36,88.27,88.27,29588.0,78.1593,78.2301,78.1504,78.1504,29588.0
2019-12-30 13:00:00,88.26,88.38,88.25,88.29,16113.0,78.1416,78.2478,78.1327,78.1681,16113.0
2019-12-30 13:05:00,88.32,88.43,88.32,88.39,31008.0,78.1947,78.2921,78.1947,78.2567,31008.0
2019-12-30 13:10:00,88.39,88.47,88.35,88.38,23609.0,78.2567,78.3275,78.2213,78.2478,23609.0
2019-12-30 13:15:00,88.38,88.41,88.34,88.38,27319.0,78.2478,78.2744,78.2124,78.2478,27319.0
2019-12-30 13:20:00,88.39,88.4,88.34,88.35,13780.0,78.2567,78.2655,78.2124,78.2213,13780.0
2019-12-30 13:25:00,88.36,88.39,88.34,88.35,27630.0,78.2301,78.2567,78.2124,78.2213,27630.0
2019-12-30 13:30:00,88.36,88.41,88.34,88.39,23599.0,78.2301,78.2744,78.2124,78.2567,23599.0
2019-12-30 13:35:00,88.38,88.45,88.35,88.44,14085.0,78.2478,78.3098,78.2213,78.3009,14085.0
2019-12-30 13:40:00,88.44,88.48,88.42,88.48,15591.0,78.3009,78.3364,78.2832,78.3364,15591.0
2019-12-30 13:45:00,88.46,88.55,88.43,88.43,41308.0,78.3186,78.3983,78.2921,78.2921,41308.0
2019-12-30 13:50:00,88.42,88.44,88.35,88.36,13896.0,78.2832,78.3009,78.2213,78.2301,13896.0
2019-12-30 13:55:00,88.37,88.45,88.33,88.44,83782.0,78.239,78.3098,78.2036,78.3009,83782.0
2019-12-30 14:00:00,88.44,88.44,88.28,88.37,77888.0,78.3009,78.3009,78.1593,78.239,77888.0
2019-12-30 14:05:00,88.38,88.44,88.35,88.42,40688.0,78.2478,78.3009,78.2213,78.2832,40688.0
2019-12-30 14:10:00,88.42,88.45,88.36,88.39,12277.0,78.2832,78.3098,78.2301,78.2567,12277.0
2019-12-30 14:15:00,88.39,88.4,88.35,88.4,19969.0,78.2567,78.2655,78.2213,78.2655,19969.0
2019-12-30 14:20:00,88.39,88.39,88.35,88.35,20695.0,78.2567,78.2567,78.2213,78.2213,20695.0
2019-12-30 14:25:00,88.35,88.41,88.31,88.4,55118.0,78.2213,78.2744,78.1858,78.2655,55118.0
2019-12-30 14:30:00,88.39,88.4,88.31,88.32,24587.0,78.2567,78.2655,78.1858,78.1947,24587.0
2019-12-30 14:35:00,88.32,88.37,88.3,88.37,17608.0,78.1947,78.239,78.177,78.239,17608.0
2019-12-30 14:40:00,88.37,88.4,88.35,88.38,16250.0,78.239,78.2655,78.2213,78.2478,16250.0
2019-12-30 14:45:00,88.37,88.38,88.3,88.3,32178.0,78.239,78.2478,78.177,78.177,32178.0
2019-12-30 14:50:00,88.31,88.31,88.22,88.28,42816.0,78.1858,78.1858,78.1062,78.1593,42816.0
2019-12-30 14:55:00,88.28,88.31,88.2,88.22,35839.0,78.1593,78.1858,78.0885,78.1062,35839.0
2019-12-30 15:00:00,88.21,88.36,88.21,88.35,31801.0,78.0973,78.2301,78.0973,78.2213,31801.0
2019-12-30 15:05:00,88.35,88.43,88.33,88.41,87523.0,78.2213,78.2921,78.2036,78.2744,87523.0
2019-12-30 15:10:00,88.42,88.45,88.38,88.4,34076.0,78.2832,78.3098,78.2478,78.2655,34076.0
2019-12-30 15:15:00,88.4,88.44,88.36,88.43,56217.0,78.2655,78.3009,78.2301,78.2921,56217.0
2019-12-30 15:20:00,88.43,88.57,88.42,88.55,39043.0,78.2921,78.416,78.2832,78.3983,39043.0
2019-12-30 15:25:00,88.55,88.58,88.5,88.56,41544.0,78.3983,78.4249,78.3541,78.4072,41544.0
2019-12-30 15:30:00,88.57,88.61,88.48,88.5,45967.0,78.416,78.4515,78.3364,78.3541,45967.0
2019-12-30 15:35:00,88.5,88.51,88.36,88.41,73380.0,78.3541,78.3629,78.2301,78.2744,73380.0
2019-12-30 15:40:00,88.4,88.43,88.36,88.4,44646.0,78.2655,78.2921,78.2301,78.2655,44646.0
2019-12-30 15:45:00,88.4,88.42,88.34,88.4,51080.0,78.2655,78.2832,78.2124,78.2655,51080.0
2019-12-30 15:50:00,88.4,88.45,88.29,88.42,91747.0,78.2655,78.3098,78.1681,78.2832,91747.0
2019-12-30 15:55:00,88.42,88.48,88.3,88.43,245723.0,78.2832,78.3364,78.177,78.2921,245723.0
2019-12-31 09:30:00,88.04,88.22,87.88,88.2,105350.0,77.9468,78.1062,77.8051,78.0885,105350.0
2019-12-31 09:35:00,88.18,88.64,88.18,88.57,65239.0,78.0707,78.478,78.0707,78.416,65239.0
2019-12-31 09:40:00,88.58,88.64,88.4,88.51,48307.0,78.4249,78.478,78.2655,78.3629,48307.0
2019-12-31 09:45:00,88.52,88.76,88.38,88.76,64099.0,78.3718,78.5843,78.2478,78.5843,64099.0
2019-12-31 09:50:00,88.73,88.77,88.59,88.65,41000.0,78.5577,78.5931,78.4337,78.4869,41000.0
2019-12-31 09:55:00,88.64,88.64,88.48,88.54,28982.0,78.478,78.478,78.3364,78.3895,28982.0
2019-12-31 10:00:00,88.55,88.6,88.27,88.3,49956.0,78.3983,78.4426,78.1504,78.177,49956.0
2019-12-31 10:05:00,88.29,88.31,88.13,88.27,41114.0,78.1681,78.1858,78.0265,78.1504,41114.0
2019-12-31 10:10:00,88.29,88.29,88.1,88.18,76391.0,78.1681,78.1681,77.9999,78.0707,76391.0
2019-12-31 10:15:00,88.17,88.26,88.14,88.14,54500.0,78.0619,78.1416,78.0353,78.0353,54500.0
2019-12-31 10:20:00,88.12,88.18,88.09,88.11,32679.0,78.0176,78.0707,77.9911,78.0088,32679.0
2019-12-31 10:25:00,88.11,88.14,88.07,88.13,93108.0,78.0088,78.0353,77.9734,78.0265,93108.0
2019-12-31 10:30:00,88.13,88.29,88.12,88.22,50201.0,78.0265,78.1681,78.0176,78.1062,50201.0
2019-12-31 10:35:00,88.23,88.32,88.22,88.24,32768.0,78.115,78.1947,78.1062,78.1239,32768.0
2019-12-31 10:40:00,88.24,88.27,88.18,88.18,28807.0,78.1239,78.1504,78.0707,78.0707,28807.0
2019-12-31 10:45:00,88.17,88.17,88.1,88.1,49355.0,78.0619,78.0619,77.9999,77.9999,49355.0
2019-12-31 10:50:00,88.1,88.14,88.04,88.1,50552.0,77.9999,78.0353,77.9468,77.9999,50552.0
2019-12-31 10:55:00,88.11,88.21,88.05,88.17,35928.0,78.0088,78.0973,77.9557,78.0619,35928.0
2019-12-31 11:00:00,88.16,88.2,88.09,88.12,30232.0,78.053,78.0885,77.9911,78.0176,30232.0
2019-12-31 11:05:00,88.12,88.16,88.09,88.12,23765.0,78.0176,78.053,77.9911,78.0176,23765.0
2019-12-31 11:10:00,88.11,88.17,88.1,88.13,24820.0,78.0088,78.0619,77.9999,78.0265,24820.0
2019-12-31 11:15:00,88.12,88.15,88.08,88.15,47725.0,78.0176,78.0442,77.9822,78.0442,47725.0
2019-12-31 11:20:00,88.15,88.22,88.14,88.22,23072.0,78.0442,78.1062,78.0353,78.1062,23072.0
2019-12-31 11:25:00,88.22,88.27,88.17,88.2,22193.0,78.1062,78.1504,78.0619,78.0885,22193.0
2019-12-31 11:30:00,88.19,88.2,88.09,88.16,33971.0,78.0796,78.0885,77.9911,78.053,33971.0
2019-12-31 11:35:00,88.18,88.29,88.18,88.28,17069.0,78.0707,78.1681,78.0707,78.1593,17069.0
2019-12-31 11:40:00,88.27,88.31,88.22,88.3,40623.0,78.1504,78.1858,78.1062,78.177,40623.0
2019-12-31 11:45:00,88.3,88.32,88.25,88.29,36360.0,78.177,78.1947,78.1327,78.1681,36360.0
2019-12-31 11:50:00,88.29,88.34,88.26,88.28,21829.0,78.1681,78.2124,78.1416,78.1593,21829.0
2019-12-31 11:55:00,88.27,88.31,88.25,88.26,30855.0,78.1504,78.1858,78.1327,78.1416,30855.0
2019-12-31 12:00:00,88.26,88.28,88.17,88.21,27278.0,78.1416,78.1593,78.0619,78.0973,27278.0
2019-12-31 12:05:00,88.22,88.28,88.14,88.15,44440.0,78.1062,78.1593,78.0353,78.0442,44440.0
2019-12-31 12:10:00,88.15,88.18,88.11,88.16,23565.0,78.0442,78.0707,78.0088,78.053,23565.0
2019-12-31 12:15:00,88.15,88.2,88.1,88.1,20469.0,78.0442,78.0885,77.9999,77.9999,20469.0
2019-12-31 12:20:00,88.1,88.16,88.09,88.15,31039.0,77.9999,78.053,77.9911,78.0442,31039.0
2019-12-31 12:25:00,88.14,88.21,88.13,88.2,17988.0,78.0353,78.0973,78.0265,78.0885,17988.0
2019-12-31 12:30:00,88.21,88.29,88.19,88.28,16445.0,78.0973,78.1681,78.0796,78.1593,16445.0
2019-12-31 12:35:00,88.28,88.32,88.25,88.3,11991.0,78.1593,78.1947,78.1327,78.177,11991.0
2019-12-31 12:40:00,88.31,88.31,88.28,88.28,11419.0,78.1858,78.1858,78.1593,78.1593,11419.0
2019-12-31 12:45:00,88.28,88.3,88.23,88.24,21995.0,78.1593,78.177,78.115,78.1239,21995.0
2019-12-31 12:50:00,88.23,88.3,88.23,88.29,17915.0,78.115,78.177,78.115,78.1681,17915.0
2019-12-31 12:55:00,88.29,88.29,88.21,88.22,33491.0,78.1681,78.1681,78.0973,78.1062,33491.0
2019-12-31 13:00:00,88.21,88.22,88.16,88.19,22967.0,78.0973,78.1062,78.053,78.0796,22967.0
2019-12-31 13:05:00,88.19,88.22,88.17,88.2,15511.0,78.0796,78.1062,78.0619,78.0885,15511.0
2019-12-31 13:10:00,88.2,88.23,88.2,88.21,9744.0,78.0885,78.115,78.0885,78.0973,9744.0
2019-12-31 13:15:00,88.22,88.22,88.09,88.09,36524.0,78.1062,78.1062,77.9911,77.9911,36524.0
2019-12-31 13:20:00,88.1,88.18,88.09,88.15,20702.0,77.9999,78.0707,77.9911,78.0442,20702.0
2019-12-31 13:25:00,88.15,88.16,88.11,88.12,20317.0,78.0442,78.053,78.0088,78.0176,20317.0
2019-12-31 13:30:00,88.12,88.17,88.12,88.13,13715.0,78.0176,78.0619,78.0176,78.0265,13715.0
2019-12-31 13:35:00,88.12,88.18,88.12,88.17,16903.0,78.0176,78.0707,78.0176,78.0619,16903.0
2019-12-31 13:40:00,88.17,88.2,88.14,88.15,23304.0,78.0619,78.0885,78.0353,78.0442,23304.0
2019-12-31 13:45:00,88.15,88.2,88.14,88.18,16464.0,78.0442,78.0885,78.0353,78.0707,16464.0
2019-12-31 13:50:00,88.18,88.2,88.16,88.17,11680.0,78.0707,78.0885,78.053,78.0619,11680.0
2019-12-31 13:55:00,88.17,88.23,88.17,88.23,18508.0,78.0619,78.115,78.0619,78.115,18508.0
2019-12-31 14:00:00,88.23,88.28,88.2,88.22,31271.0,78.115,78.1593,78.0885,78.1062,31271.0
2019-12-31 14:05:00,88.23,88.28,88.22,88.24,15170.0,78.115,78.1593,78.1062,78.1239,15170.0
2019-12-31 14:10:00,88.23,88.26,88.19,88.21,16038.0,78.115,78.1416,78.0796,78.0973,16038.0
2019-12-31 14:15:00,88.22,88.26,88.18,88.21,38384.0,78.1062,78.1416,78.0707,78.0973,38384.0
2019-12-31 14:20:00,88.21,88.26,88.21,88.23,18232.0,78.0973,78.1416,78.0973,78.115,18232.0
2019-12-31 14:25:00,88.22,88.27,88.22,88.24,23820.0,78.1062,78.1504,78.1062,78.1239,23820.0
2019-12-31 14:30:00,88.23,88.25,88.22,88.24,14742.0,78.115,78.1327,78.1062,78.1239,14742.0
2019-12-31 14:35:00,88.24,88.25,88.19,88.21,13777.0,78.1239,78.1327,78.0796,78.0973,13777.0
2019-12-31 14:40:00,88.21,88.25,88.2,88.23,33054.0,78.0973,78.1327,78.0885,78.115,33054.0
2019-12-31 14:45:00,88.23,88.29,88.22,88.28,24972.0,78.115,78.1681,78.1062,78.1593,24972.0
2019-12-31 14:50:00,88.28,88.32,88.26,88.3,33106.0,78.1593,78.1947,78.1416,78.177,33106.0
2019-12-31 14:55:00,88.3,88.3,88.26,88.29,26763.0,78.177,78.177,78.1416,78.1681,26763.0
2019-12-31 15:00:00,88.28,88.32,88.25,88.31,35023.0,78.1593,78.1947,78.1327,78.1858,35023.0
2019-12-31 15:05:00,88.31,88.36,88.29,88.36,30261.0,78.1858,78.2301,78.1681,78.2301,30261.0
2019-12-31 15:10:00,88.36,88.39,88.3,88.36,51190.0,78.2301,78.2567,78.177,78.2301,51190.0
2019-12-31 15:15:00,88.36,88.45,88.32,88.43,57750.0,78.2301,78.3098,78.1947,78.2921,57750.0
2019-12-31 15:20:00,88.42,88.46,88.39,88.41,67909.0,78.2832,78.3186,78.2567,78.2744,67909.0
2019-12-31 15:25:00,88.41,88.44,88.35,88.43,37104.0,78.2744,78.3009,78.2213,78.2921,37104.0
2019-12-31 15:30:00,88.44,88.47,88.41,88.44,50570.0,78.3009,78.3275,78.2744,78.3009,50570.0
2019-12-31 15:35:00,88.45,88.46,88.42,88.44,55313.0,78.3098,78.3186,78.2832,78.3009,55313.0
2019-12-31 15:40:00,88.43,88.51,88.43,88.5,53570.0,78.2921,78.3629,78.2921,78.3541,53570.0
2019-12-31 15:45:00,88.51,88.51,88.44,88.48,87512.0,78.3629,78.3629,78.3009,78.3364,87512.0
2019-12-31 15:50:00,88.48,88.51,88.19,88.27,175756.0,78.3364,78.3629,78.0796,78.1504,175756.0
2019-12-31 15:55:00,88.28,88.31,88.09,88.24,417515.0,78.1593,78.1858,77.9911,78.1239,417515.0
2020-01-02 09:30:00,89.05,89.15,88.2,88.94,363408.0,78.841,78.9295,78.0885,78.7436,363408.0
2020-01-02 09:35:00,88.92,89.81,88.92,89.73,269851.0,78.7259,79.5139,78.7259,79.4431,269851.0
2020-01-02 09:40:00,89.71,89.73,89.29,89.5,183205.0,79.4253,79.4431,79.0535,79.2394,183205.0
2020-01-02 09:45:00,89.51,89.69,89.49,89.53,137149.0,79.2483,79.4076,79.2306,79.266,137149.0
2020-01-02 09:50:00,89.52,89.73,89.36,89.68,202519.0,79.2571,79.4431,79.1155,79.3988,202519.0
2020-01-02 09:55:00,89.69,89.72,89.52,89.67,114665.0,79.4076,79.4342,79.2571,79.3899,114665.0
2020-01-02 10:00:00,89.69,89.74,89.46,89.65,339134.0,79.4076,79.4519,79.204,79.3722,339134.0
2020-01-02 10:05:00,89.65,89.75,89.52,89.64,115613.0,79.3722,79.4608,79.2571,79.3634,115613.0
2020-01-02 10:10:00,89.63,89.72,89.57,89.68,119639.0,79.3545,79.4342,79.3014,79.3988,119639.0
2020-01-02 10:15:00,89.67,89.69,89.18,89.28,140504.0,79.3899,79.4076,78.9561,79.0446,140504.0
2020-01-02 10:20:00,89.28,89.37,89.11,89.24,107621.0,79.0446,79.1243,78.8941,79.0092,107621.0
2020-01-02 10:25:00,89.23,89.25,89.09,89.1,44175.0,79.0004,79.0181,78.8764,78.8853,44175.0
2020-01-02 10:30:00,89.12,89.13,88.95,89.01,59013.0,78.903,78.9118,78.7525,78.8056,59013.0
2020-01-02 10:35:00,89.02,89.11,88.92,88.94,34200.0,78.8144,78.8941,78.7259,78.7436,34200.0
2020-01-02 10:40:00,88.92,89.0,88.85,88.95,44805.0,78.7259,78.7967,78.6639,78.7525,44805.0
2020-01-02 10:45:00,88.95,89.05,88.89,88.97,62580.0,78.7525,78.841,78.6994,78.7702,62580.0
2020-01-02 10:50:00,88.96,89.05,88.91,88.99,57573.0,78.7613,78.841,78.7171,78.7879,57573.0
2020-01-02 10:55:00,89.0,89.12,89.0,89.06,30275.0,78.7967,78.903,78.7967,78.8499,30275.0
2020-01-02 11:00:00,89.05,89.06,88.85,88.85,47520.0,78.841,78.8499,78.6639,78.6639,47520.0
2020-01-02 11:05:00,88.86,88.95,88.84,88.84,39567.0,78.6728,78.7525,78.6551,78.6551,39567.0
2020-01-02 11:10:00,88.83,88.9,88.77,88.84,27239.0,78.6462,78.7082,78.5931,78.6551,27239.0
2020-01-02 11:15:00,88.84,88.89,88.74,88.84,56256.0,78.6551,78.6994,78.5665,78.6551,56256.0
2020-01-02 11:20:00,88.84,88.88,88.67,88.79,93608.0,78.6551,78.6905,78.5046,78.6108,93608.0
2020-01-02 11:25:00,88.79,88.82,88.7,88.8,51838.0,78.6108,78.6374,78.5311,78.6197,51838.0
2020-01-02 11:30:00,88.8,88.87,88.57,88.57,75134.0,78.6197,78.6816,78.416,78.416,75134.0
2020-01-02 11:35:00,88.58,88.59,88.42,88.43,59671.0,78.4249,78.4337,78.2832,78.2921,59671.0
2020-01-02 11:40:00,88.42,88.52,88.41,88.5,103846.0,78.2832,78.3718,78.2744,78.3541,103846.0
2020-01-02 11:45:00,88.49,88.62,88.45,88.58,47299.0,78.3452,78.4603,78.3098,78.4249,47299.0
2020-01-02 11:50:00,88.57,88.6,88.54,88.6,43833.0,78.416,78.4426,78.3895,78.4426,43833.0
2020-01-02 11:55:00,88.6,88.7,88.6,88.69,43041.0,78.4426,78.5311,78.4426,78.5223,43041.0
2020-01-02 12:00:00,88.69,88.73,88.63,88.7,31323.0,78.5223,78.5577,78.4692,78.5311,31323.0
2020-01-02 12:05:00,88.7,88.73,88.65,88.69,25192.0,78.5311,78.5577,78.4869,78.5223,25192.0
2020-01-02 12:10:00,88.69,88.7,88.62,88.62,34816.0,78.5223,78.5311,78.4603,78.4603,34816.0
2020-01-02 12:15:00,88.63,88.68,88.57,88.65,39620.0,78.4692,78.5134,78.416,78.4869,39620.0
2020-01-02 12:20:00,88.66,88.72,88.63,88.68,42584.0,78.4957,78.5488,78.4692,78.5134,42584.0
2020-01-02 12:25:00,88.7,88.72,88.62,88.64,19343.0,78.5311,78.5488,78.4603,78.478,19343.0
2020-01-02 12:30:00,88.63,88.68,88.59,88.61,28585.0,78.4692,78.5134,78.4337,78.4515,28585.0
2020-01-02 12:35:00,88.61,88.65,88.55,88.62,33297.0,78.4515,78.4869,78.3983,78.4603,33297.0
2020-01-02 12:40:00,88.62,88.66,88.53,88.54,19302.0,78.4603,78.4957,78.3806,78.3895,19302.0
2020-01-02 12:45:00,88.54,88.55,88.43,88.48,39564.0,78.3895,78.3983,78.2921,78.3364,39564.0
2020-01-02 12:50:00,88.48,88.58,88.47,88.47,31177.0,78.3364,78.4249,78.3275,78.3275,31177.0
2020-01-02 12:55:00,88.47,88.49,88.43,88.45,25457.0,78.3275,78.3452,78.2921,78.3098,25457.0
2020-01-02 13:00:00,88.45,88.46,88.34,88.34,41846.0,78.3098,78.3186,78.2124,78.2124,41846.0
2020-01-02 13:05:00,88.35,88.36,88.3,88.32,49857.0,78.2213,78.2301,78.177,78.1947,49857.0
2020-01-02 13:10:00,88.31,88.33,88.23,88.23,49023.0,78.1858,78.2036,78.115,78.115,49023.0
2020-01-02 13:15:00,88.23,88.26,88.19,88.25,61901.0,78.115,78.1416,78.0796,78.1327,61901.0
2020-01-02 13:20:00,88.24,88.42,88.24,88.39,48002.0,78.1239,78.2832,78.1239,78.2567,48002.0
2020-01-02 13:25:00,88.39,88.4,88.3,88.32,24750.0,78.2567,78.2655,78.177,78.1947,24750.0
2020-01-02 13:30:00,88.32,88.34,88.28,88.32,34593.0,78.1947,78.2124,78.1593,78.1947,34593.0
2020-01-02 13:35:00,88.31,88.32,88.2,88.24,43350.0,78.1858,78.1947,78.0885,78.1239,43350.0
2020-01-02 13:40:00,88.24,88.25,88.08,88.15,54734.0,78.1239,78.1327,77.9822,78.0442,54734.0
2020-01-02 13:45:00,88.16,88.29,88.15,88.22,49615.0,78.053,78.1681,78.0442,78.1062,49615.0
2020-01-02 13:50:00,88.21,88.25,88.19,88.23,35829.0,78.0973,78.1327,78.0796,78.115,35829.0
2020-01-02 13:55:00,88.22,88.29,88.19,88.29,40987.0,78.1062,78.1681,78.0796,78.1681,40987.0
2020-01-02 14:00:00,88.29,88.36,88.26,88.34,37321.0,78.1681,78.2301,78.1416,78.2124,37321.0
2020-01-02 14:05:00,88.34,88.37,88.3,88.33,43851.0,78.2124,78.239,78.177,78.2036,43851.0
2020-01-02 14:10:00,88.33,88.33,88.29,88.31,38183.0,78.2036,78.2036,78.1681,78.1858,38183.0
2020-01-02 14:15:00,88.31,88.47,88.31,88.45,71588.0,78.1858,78.3275,78.1858,78.3098,71588.0
2020-01-02 14:20:00,88.45,88.55,88.44,88.53,35328.0,78.3098,78.3983,78.3009,78.3806,35328.0
2020-01-02 14:25:00,88.53,88.58,88.5,88.56,47055.0,78.3806,78.4249,78.3541,78.4072,47055.0
2020-01-02 14:30:00,88.54,88.62,88.53,88.6,31377.0,78.3895,78.4603,78.3806,78.4426,31377.0
2020-01-02 14:35:00,88.59,88.64,88.54,88.54,53386.0,78.4337,78.478,78.3895,78.3895,53386.0
2020-01-02 14:40:00,88.54,88.59,88.51,88.55,46826.0,78.3895,78.4337,78.3629,78.3983,46826.0
2020-01-02 14:45:00,88.55,88.58,88.52,88.56,32622.0,78.3983,78.4249,78.3718,78.4072,32622.0
2020-01-02 14:50:00,88.56,88.6,88.56,88.56,27548.0,78.4072,78.4426,78.4072,78.4072,27548.0
2020-01-02 14:55:00,88.56,88.61,88.52,88.54,29418.0,78.4072,78.4515,78.3718,78.3895,29418.0
2020-01-02 15:00:00,88.55,88.58,88.53,88.56,32138.0,78.3983,78.4249,78.3806,78.4072,32138.0
2020-01-02 15:05:00,88.56,88.67,88.56,88.63,62601.0,78.4072,78.5046,78.4072,78.4692,62601.0
2020-01-02 15:10:00,88.62,88.67,88.59,88.62,57615.0,78.4603,78.5046,78.4337,78.4603,57615.0
2020-01-02 15:15:00,88.62,88.65,88.54,88.55,44406.0,78.4603,78.4869,78.3895,78.3983,44406.0
2020-01-02 15:20:00,88.54,88.6,88.49,88.59,80620.0,78.3895,78.4426,78.3452,78.4337,80620.0
2020-01-02 15:25:00,88.59,88.61,88.55,88.56,53243.0,78.4337,78.4515,78.3983,78.4072,53243.0
2020-01-02 15:30:00,88.56,88.61,88.53,88.59,65923.0,78.4072,78.4515,78.3806,78.4337,65923.0
2020-01-02 15:35:00,88.6,88.6,88.47,88.47,56847.0,78.4426,78.4426,78.3275,78.3275,56847.0
2020-01-02 15:40:00,88.48,88.49,88.37,88.41,96122.0,78.3364,78.3452,78.239,78.2744,96122.0
2020-01-02 15:45:00,88.42,88.57,88.41,88.53,109071.0,78.2832,78.416,78.2744,78.3806,109071.0
2020-01-02 15:50:00,88.56,88.64,88.54,88.58,183971.0,78.4072,78.478,78.3895,78.4249,183971.0
2020-01-02 15:55:00,88.58,88.7,88.51,88.7,304044.0,78.4249,78.5311,78.3629,78.5311,304044.0
2020-01-03 09:30:00,87.31,87.64,86.82,87.26,332962.0,77.3005,77.5927,76.8667,77.2562,332962.0
2020-01-03 09:35:00,87.26,87.51,87.13,87.5,145663.0,77.2562,77.4776,77.1411,77.4687,145663.0
2020-01-03 09:40:00,87.48,87.51,87.19,87.35,107717.0,77.451,77.4776,77.1942,77.3359,107717.0
2020-01-03 09:45:00,87.33,87.43,87.18,87.31,71225.0,77.3182,77.4067,77.1854,77.3005,71225.0
2020-01-03 09:50:00,87.33,87.34,86.8,86.9,119666.0,77.3182,77.327,76.849,76.9375,119666.0
2020-01-03 09:55:00,86.9,86.91,86.71,86.78,119733.0,76.9375,76.9463,76.7693,76.8312,119733.0
2020-01-03 10:00:00,86.76,86.81,86.51,86.54,151835.0,76.8135,76.8578,76.5922,76.6188,151835.0
2020-01-03 10:05:00,86.52,86.85,86.44,86.79,112582.0,76.6011,76.8932,76.5302,76.8401,112582.0
2020-01-03 10:10:00,86.79,86.94,86.73,86.93,62535.0,76.8401,76.9729,76.787,76.9641,62535.0
2020-01-03 10:15:00,86.93,87.04,86.83,86.84,105105.0,76.9641,77.0614,76.8755,76.8844,105105.0
2020-01-03 10:20:00,86.85,86.95,86.68,86.95,110037.0,76.8932,76.9818,76.7427,76.9818,110037.0
2020-01-03 10:25:00,86.92,86.92,86.76,86.81,33810.0,76.9552,76.9552,76.8135,76.8578,33810.0
2020-01-03 10:30:00,86.81,86.89,86.69,86.77,65831.0,76.8578,76.9286,76.7516,76.8224,65831.0
2020-01-03 10:35:00,86.77,86.8,86.65,86.76,58962.0,76.8224,76.849,76.7162,76.8135,58962.0
2020-01-03 10:40:00,86.77,87.11,86.77,87.1,58309.0,76.8224,77.1234,76.8224,77.1146,58309.0
2020-01-03 10:45:00,87.1,87.13,87.02,87.03,42627.0,77.1146,77.1411,77.0437,77.0526,42627.0
2020-01-03 10:50:00,87.02,87.02,86.8,86.87,38128.0,77.0437,77.0437,76.849,76.9109,38128.0
2020-01-03 10:55:00,86.88,86.95,86.82,86.83,38737.0,76.9198,76.9818,76.8667,76.8755,38737.0
2020-01-03 11:00:00,86.83,86.85,86.68,86.74,80269.0,76.8755,76.8932,76.7427,76.7958,80269.0
2020-01-03 11:05:00,86.75,86.8,86.58,86.59,68887.0,76.8047,76.849,76.6542,76.663,68887.0
2020-01-03 11:10:00,86.6,86.79,86.52,86.74,59739.0,76.6719,76.8401,76.6011,76.7958,59739.0
2020-01-03 11:15:00,86.75,86.87,86.68,86.79,38759.0,76.8047,76.9109,76.7427,76.8401,38759.0
2020-01-03 11:20:00,86.79,86.87,86.79,86.81,21128.0,76.8401,76.9109,76.8401,76.8578,21128.0
2020-01-03 11:25:00,86.81,86.84,86.72,86.76,29593.0,76.8578,76.8844,76.7781,76.8135,29593.0
2020-01-03 11:30:00,86.74,86.8,86.62,86.72,39952.0,76.7958,76.849,76.6896,76.7781,39952.0
2020-01-03 11:35:00,86.7,86.74,86.67,86.71,31652.0,76.7604,76.7958,76.7339,76.7693,31652.0
2020-01-03 11:40:00,86.71,86.8,86.66,86.8,67192.0,76.7693,76.849,76.725,76.849,67192.0
2020-01-03 11:45:00,86.8,86.96,86.79,86.86,75409.0,76.849,76.9906,76.8401,76.9021,75409.0
2020-01-03 11:50:00,86.86,86.87,86.71,86.81,34430.0,76.9021,76.9109,76.7693,76.8578,34430.0
2020-01-03 11:55:00,86.81,87.02,86.81,86.97,59585.0,76.8578,77.0437,76.8578,76.9995,59585.0
2020-01-03 12:00:00,86.98,87.06,86.96,86.98,146044.0,77.0083,77.0791,76.9906,77.0083,146044.0
2020-01-03 12:05:00,86.98,87.18,86.98,87.07,41978.0,77.0083,77.1854,77.0083,77.088,41978.0
2020-01-03 12:10:00,87.06,87.12,87.01,87.06,33745.0,77.0791,77.1323,77.0349,77.0791,33745.0
2020-01-03 12:15:00,87.07,87.1,86.98,87.05,31413.0,77.088,77.1146,77.0083,77.0703,31413.0
2020-01-03 12:20:00,87.05,87.2,87.05,87.17,38298.0,77.0703,77.2031,77.0703,77.1765,38298.0
2020-01-03 12:25:00,87.17,87.25,87.17,87.23,32113.0,77.1765,77.2474,77.1765,77.2297,32113.0
2020-01-03 12:30:00,87.22,87.29,87.2,87.22,47730.0,77.2208,77.2828,77.2031,77.2208,47730.0
2020-01-03 12:35:00,87.21,87.24,87.18,87.19,25005.0,77.212,77.2385,77.1854,77.1942,25005.0
2020-01-03 12:40:00,87.2,87.29,87.2,87.23,41140.0,77.2031,77.2828,77.2031,77.2297,41140.0
2020-01-03 12:45:00,87.24,87.26,87.16,87.16,23905.0,77.2385,77.2562,77.1677,77.1677,23905.0
2020-01-03 12:50:00,87.16,87.32,87.16,87.28,24500.0,77.1677,77.3093,77.1677,77.2739,24500.0
2020-01-03 12:55:00,87.29,87.3,87.22,87.25,27419.0,77.2828,77.2916,77.2208,77.2474,27419.0
2020-01-03 13:00:00,87.25,87.26,87.14,87.18,38028.0,77.2474,77.2562,77.15,77.1854,38028.0
2020-01-03 13:05:00,87.18,87.23,87.15,87.2,36650.0,77.1854,77.2297,77.1588,77.2031,36650.0
2020-01-03 13:10:00,87.17,87.21,87.15,87.17,37806.0,77.1765,77.212,77.1588,77.1765,37806.0
2020-01-03 13:15:00,87.15,87.17,87.15,87.16,62777.0,77.1588,77.1765,77.1588,77.1677,62777.0
2020-01-03 13:20:00,87.15,87.25,87.13,87.19,35736.0,77.1588,77.2474,77.1411,77.1942,35736.0
2020-01-03 13:25:00,87.19,87.23,87.16,87.16,22974.0,77.1942,77.2297,77.1677,77.1677,22974.0
2020-01-03 13:30:00,87.16,87.19,87.1,87.15,141716.0,77.1677,77.1942,77.1146,77.1588,141716.0
2020-01-03 13:35:00,87.16,87.28,87.07,87.25,256003.0,77.1677,77.2739,77.088,77.2474,256003.0
2020-01-03 13:40:00,87.22,87.34,87.05,87.22,72078.0,77.2208,77.327,77.0703,77.2208,72078.0
2020-01-03 13:45:00,87.21,87.39,87.2,87.36,38097.0,77.212,77.3713,77.2031,77.3448,38097.0
2020-01-03 13:50:00,87.35,87.35,87.15,87.16,67448.0,77.3359,77.3359,77.1588,77.1677,67448.0
2020-01-03 13:55:00,87.16,87.24,87.15,87.21,22282.0,77.1677,77.2385,77.1588,77.212,22282.0
2020-01-03 14:00:00,87.19,87.25,87.12,87.2,48705.0,77.1942,77.2474,77.1323,77.2031,48705.0
2020-01-03 14:05:00,87.21,87.26,87.15,87.17,44388.0,77.212,77.2562,77.1588,77.1765,44388.0
2020-01-03 14:10:00,87.17,87.24,87.15,87.16,34999.0,77.1765,77.2385,77.1588,77.1677,34999.0
2020-01-03 14:15:00,87.15,87.22,87.15,87.15,43256.0,77.1588,77.2208,77.1588,77.1588,43256.0
2020-01-03 14:20:00,87.15,87.2,87.07,87.16,107480.0,77.1588,77.2031,77.088,77.1677,107480.0
2020-01-03 14:25:00,87.16,87.19,87.13,87.17,68461.0,77.1677,77.1942,77.1411,77.1765,68461.0
2020-01-03 14:30:00,87.17,87.23,87.15,87.2,62602.0,77.1765,77.2297,77.1588,77.2031,62602.0
2020-01-03 14:35:00,87.2,87.27,87.2,87.23,43585.0,77.2031,77.2651,77.2031,77.2297,43585.0
2020-01-03 14:40:00,87.23,87.25,87.2,87.2,51798.0,77.2297,77.2474,77.2031,77.2031,51798.0
2020-01-03 14:45:00,87.21,87.27,87.2,87.22,54249.0,77.212,77.2651,77.2031,77.2208,54249.0
2020-01-03 14:50:00,87.21,87.3,87.21,87.29,37430.0,77.212,77.2916,77.212,77.2828,37430.0
2020-01-03 14:55:00,87.29,87.35,87.2,87.27,68091.0,77.2828,77.3359,77.2031,77.2651,68091.0
2020-01-03 15:00:00,87.28,87.44,87.27,87.35,73914.0,77.2739,77.4156,77.2651,77.3359,73914.0
2020-01-03 15:05:00,87.35,87.35,87.2,87.24,116730.0,77.3359,77.3359,77.2031,77.2385,116730.0
2020-01-03 15:10:00,87.25,87.3,87.23,87.28,71275.0,77.2474,77.2916,77.2297,77.2739,71275.0
2020-01-03 15:15:00,87.28,87.29,87.2,87.2,43915.0,77.2739,77.2828,77.2031,77.2031,43915.0
2020-01-03 15:20:00,87.21,87.3,87.2,87.29,113382.0,77.212,77.2916,77.2031,77.2828,113382.0
2020-01-03 15:25:00,87.29,87.3,87.2,87.23,85151.0,77.2828,77.2916,77.2031,77.2297,85151.0
2020-01-03 15:30:00,87.22,87.24,87.19,87.2,129869.0,77.2208,77.2385,77.1942,77.2031,129869.0
2020-01-03 15:35:00,87.2,87.24,87.19,87.2,96727.0,77.2031,77.2385,77.1942,77.2031,96727.0
2020-01-03 15:40:00,87.2,87.27,87.2,87.25,73990.0,77.2031,77.2651,77.2031,77.2474,73990.0
2020-01-03 15:45:00,87.25,87.32,87.2,87.31,138596.0,77.2474,77.3093,77.2031,77.3005,138596.0
2020-01-03 15:50:00,87.3,87.41,87.15,87.16,211512.0,77.2916,77.389,77.1588,77.1677,211512.0
2020-01-03 15:55:00,87.16,87.18,86.99,87.0,387879.0,77.1677,77.1854,77.0172,77.026,387879.0
2020-01-06 09:30:00,85.93,86.05,85.54,85.59,331836.0,76.0787,76.1849,75.7334,75.7777,331836.0
2020-01-06 09:35:00,85.6,86.03,85.58,85.74,142549.0,75.7865,76.1672,75.7688,75.9105,142549.0
2020-01-06 09:40:00,85.73,85.94,85.66,85.85,133675.0,75.9016,76.0875,75.8396,76.0079,133675.0
2020-01-06 09:45:00,85.86,86.02,85.85,85.99,100606.0,76.0167,76.1584,76.0079,76.1318,100606.0
2020-01-06 09:50:00,85.99,86.07,85.92,85.95,77014.0,76.1318,76.2026,76.0698,76.0964,77014.0
2020-01-06 09:55:00,85.95,86.22,85.85,86.15,103691.0,76.0964,76.3354,76.0079,76.2735,103691.0
2020-01-06 10:00:00,86.16,86.44,86.13,86.4,116860.0,76.2823,76.5302,76.2558,76.4948,116860.0
2020-01-06 10:05:00,86.42,86.48,86.32,86.47,129633.0,76.5125,76.5656,76.424,76.5568,129633.0
2020-01-06 10:10:00,86.46,86.54,86.4,86.51,82998.0,76.5479,76.6188,76.4948,76.5922,82998.0
2020-01-06 10:15:00,86.52,86.55,86.28,86.31,67255.0,76.6011,76.6276,76.3886,76.4151,67255.0
2020-01-06 10:20:00,86.32,86.34,86.19,86.21,52032.0,76.424,76.4417,76.3089,76.3266,52032.0
2020-01-06 10:25:00,86.21,86.37,86.2,86.29,41447.0,76.3266,76.4683,76.3177,76.3974,41447.0
2020-01-06 10:30:00,86.3,86.35,86.17,86.23,51857.0,76.4063,76.4505,76.2912,76.3443,51857.0
2020-01-06 10:35:00,86.25,86.28,86.18,86.19,31650.0,76.362,76.3886,76.3,76.3089,31650.0
2020-01-06 10:40:00,86.2,86.42,86.19,86.38,42196.0,76.3177,76.5125,76.3089,76.4771,42196.0
2020-01-06 10:45:00,86.39,86.51,86.36,86.43,37212.0,76.486,76.5922,76.4594,76.5214,37212.0
2020-01-06 10:50:00,86.43,86.45,86.25,86.28,59131.0,76.5214,76.5391,76.362,76.3886,59131.0
2020-01-06 10:55:00,86.28,86.35,86.19,86.25,54461.0,76.3886,76.4505,76.3089,76.362,54461.0
2020-01-06 11:00:00,86.26,86.37,86.21,86.31,56261.0,76.3709,76.4683,76.3266,76.4151,56261.0
2020-01-06 11:05:00,86.31,86.35,86.21,86.25,34947.0,76.4151,76.4505,76.3266,76.362,34947.0
2020-01-06 11:10:00,86.25,86.46,86.24,86.36,35993.0,76.362,76.5479,76.3532,76.4594,35993.0
2020-01-06 11:15:00,86.36,86.44,86.32,86.35,30935.0,76.4594,76.5302,76.424,76.4505,30935.0
2020-01-06 11:20:00,86.35,86.36,86.2,86.24,62765.0,76.4505,76.4594,76.3177,76.3532,62765.0
2020-01-06 11:25:00,86.24,86.32,86.14,86.32,38413.0,76.3532,76.424,76.2646,76.424,38413.0
2020-01-06 11:30:00,86.34,86.4,86.3,86.31,32547.0,76.4417,76.4948,76.4063,76.4151,32547.0
2020-01-06 11:35:00,86.3,86.39,86.27,86.34,24603.0,76.4063,76.486,76.3797,76.4417,24603.0
2020-01-06 11:40:00,86.35,86.4,86.32,86.38,34557.0,76.4505,76.4948,76.424,76.4771,34557.0
2020-01-06 11:45:00,86.39,86.44,86.31,86.34,57203.0,76.486,76.5302,76.4151,76.4417,57203.0
2020-01-06 11:50:00,86.34,86.35,86.22,86.23,34245.0,76.4417,76.4505,76.3354,76.3443,34245.0
2020-01-06 11:55:00,86.22,86.28,86.16,86.25,80812.0,76.3354,76.3886,76.2823,76.362,80812.0
2020-01-06 12:00:00,86.26,86.27,86.13,86.16,41257.0,76.3709,76.3797,76.2558,76.2823,41257.0
2020-01-06 12:05:00,86.16,86.28,86.15,86.27,46837.0,76.2823,76.3886,76.2735,76.3797,46837.0
2020-01-06 12:10:00,86.27,86.27,86.13,86.14,37930.0,76.3797,76.3797,76.2558,76.2646,37930.0
2020-01-06 12:15:00,86.14,86.2,86.1,86.16,38505.0,76.2646,76.3177,76.2292,76.2823,38505.0
2020-01-06 12:20:00,86.16,86.17,86.12,86.14,27930.0,76.2823,76.2912,76.2469,76.2646,27930.0
2020-01-06 12:25:00,86.14,86.2,86.08,86.09,45140.0,76.2646,76.3177,76.2115,76.2204,45140.0
2020-01-06 12:30:00,86.09,86.1,86.03,86.05,34057.0,76.2204,76.2292,76.1672,76.1849,34057.0
2020-01-06 12:35:00,86.05,86.08,85.98,86.06,50383.0,76.1849,76.2115,76.123,76.1938,50383.0
2020-01-06 12:40:00,86.06,86.14,86.04,86.09,30022.0,76.1938,76.2646,76.1761,76.2204,30022.0
2020-01-06 12:45:00,86.1,86.1,86.01,86.03,39794.0,76.2292,76.2292,76.1495,76.1672,39794.0
2020-01-06 12:50:00,86.04,86.06,85.95,85.95,31848.0,76.1761,76.1938,76.0964,76.0964,31848.0
2020-01-06 12:55:00,85.95,86.03,85.95,86.0,37627.0,76.0964,76.1672,76.0964,76.1407,37627.0
2020-01-06 13:00:00,86.0,86.04,85.96,86.02,44556.0,76.1407,76.1761,76.1053,76.1584,44556.0
2020-01-06 13:05:00,86.02,86.11,85.97,85.98,66693.0,76.1584,76.2381,76.1141,76.123,66693.0
2020-01-06 13:10:00,85.98,86.0,85.94,85.98,43806.0,76.123,76.1407,76.0875,76.123,43806.0
2020-01-06 13:15:00,85.98,86.05,85.97,85.99,39619.0,76.123,76.1849,76.1141,76.1318,39619.0
2020-01-06 13:20:00,86.0,86.04,85.91,86.01,52548.0,76.1407,76.1761,76.061,76.1495,52548.0
2020-01-06 13:25:00,86.01,86.04,85.98,86.01,18006.0,76.1495,76.1761,76.123,76.1495,18006.0
2020-01-06 13:30:00,86.01,86.02,85.96,85.98,26036.0,76.1495,76.1584,76.1053,76.123,26036.0
2020-01-06 13:35:00,85.98,86.03,85.97,85.99,39727.0,76.123,76.1672,76.1141,76.1318,39727.0
2020-01-06 13:40:00,85.99,86.13,85.97,86.05,30848.0,76.1318,76.2558,76.1141,76.1849,30848.0
2020-01-06 13:45:00,86.06,86.11,86.04,86.08,21568.0,76.1938,76.2381,76.1761,76.2115,21568.0
2020-01-06 13:50:00,86.07,86.08,85.98,85.99,27546.0,76.2026,76.2115,76.123,76.1318,27546.0
2020-01-06 13:55:00,85.98,86.03,85.95,85.96,35686.0,76.123,76.1672,76.0964,76.1053,35686.0
2020-01-06 14:00:00,85.95,85.97,85.86,85.94,38595.0,76.0964,76.1141,76.0167,76.0875,38595.0
2020-01-06 14:05:00,85.94,85.99,85.91,85.97,30104.0,76.0875,76.1318,76.061,76.1141,30104.0
2020-01-06 14:10:00,85.96,86.09,85.96,86.06,35659.0,76.1053,76.2204,76.1053,76.1938,35659.0
2020-01-06 14:15:00,86.07,86.12,86.05,86.1,34371.0,76.2026,76.2469,76.1849,76.2292,34371.0
2020-01-06 14:20:00,86.1,86.12,86.04,86.07,22369.0,76.2292,76.2469,76.1761,76.2026,22369.0
2020-01-06 14:25:00,86.06,86.09,86.04,86.05,37463.0,76.1938,76.2204,76.1761,76.1849,37463.0
2020-01-06 14:30:00,86.05,86.07,85.99,86.02,47108.0,76.1849,76.2026,76.1318,76.1584,47108.0
2020-01-06 14:35:00,86.02,86.07,85.99,86.02,37888.0,76.1584,76.2026,76.1318,76.1584,37888.0
2020-01-06 14:40:00,86.01,86.09,85.98,86.06,47188.0,76.1495,76.2204,76.123,76.1938,47188.0
2020-01-06 14:45:00,86.05,86.05,85.97,86.0,42695.0,76.1849,76.1849,76.1141,76.1407,42695.0
2020-01-06 14:50:00,85.99,86.02,85.96,85.99,35657.0,76.1318,76.1584,76.1053,76.1318,35657.0
2020-01-06 14:55:00,86.0,86.05,85.98,86.04,33305.0,76.1407,76.1849,76.123,76.1761,33305.0
2020-01-06 15:00:00,86.04,86.12,86.04,86.1,53987.0,76.1761,76.2469,76.1761,76.2292,53987.0
2020-01-06 15:05:00,86.09,86.13,86.05,86.08,26503.0,76.2204,76.2558,76.1849,76.2115,26503.0
2020-01-06 15:10:00,86.07,86.3,86.06,86.29,45153.0,76.2026,76.4063,76.1938,76.3974,45153.0
2020-01-06 15:15:00,86.29,86.29,86.18,86.2,47432.0,76.3974,76.3974,76.3,76.3177,47432.0
2020-01-06 15:20:00,86.19,86.22,86.18,86.2,32620.0,76.3089,76.3354,76.3,76.3177,32620.0
2020-01-06 15:25:00,86.21,86.25,86.17,86.18,52887.0,76.3266,76.362,76.2912,76.3,52887.0
2020-01-06 15:30:00,86.19,86.27,86.13,86.26,76548.0,76.3089,76.3797,76.2558,76.3709,76548.0
2020-01-06 15:35:00,86.26,86.29,86.22,86.27,69060.0,76.3709,76.3974,76.3354,76.3797,69060.0
2020-01-06 15:40:00,86.27,86.36,86.27,86.34,102337.0,76.3797,76.4594,76.3797,76.4417,102337.0
2020-01-06 15:45:00,86.34,86.5,86.32,86.5,109078.0,76.4417,76.5833,76.424,76.5833,109078.0
2020-01-06 15:50:00,86.5,86.53,86.42,86.43,151271.0,76.5833,76.6099,76.5125,76.5214,151271.0
2020-01-06 15:55:00,86.44,86.55,86.42,86.5,261785.0,76.5302,76.6276,76.5125,76.5833,261785.0
2020-01-07 09:30:00,86.99,87.39,86.91,87.35,239695.0,77.0172,77.3713,76.9463,77.3359,239695.0
2020-01-07 09:35:00,87.35,87.82,87.28,87.41,91156.0,77.3359,77.752,77.2739,77.389,91156.0
2020-01-07 09:40:00,87.41,87.64,87.27,87.64,100129.0,77.389,77.5927,77.2651,77.5927,100129.0
2020-01-07 09:45:00,87.61,87.88,87.54,87.88,131893.0,77.5661,77.8051,77.5041,77.8051,131893.0
2020-01-07 09:50:00,87.9,88.0,87.74,87.8,128215.0,77.8228,77.9114,77.6812,77.7343,128215.0
2020-01-07 09:55:00,87.79,87.85,87.63,87.75,70206.0,77.7255,77.7786,77.5838,77.69,70206.0
2020-01-07 10:00:00,87.78,88.09,87.78,87.96,106813.0,77.7166,77.9911,77.7166,77.876,106813.0
2020-01-07 10:05:00,87.97,88.11,87.95,88.01,58790.0,77.8848,78.0088,77.8671,77.9202,58790.0
2020-01-07 10:10:00,88.03,88.42,87.95,88.36,123387.0,77.9379,78.2832,77.8671,78.2301,123387.0
2020-01-07 10:15:00,88.37,88.49,88.31,88.45,110073.0,78.239,78.3452,78.1858,78.3098,110073.0
2020-01-07 10:20:00,88.46,88.69,88.44,88.55,135458.0,78.3186,78.5223,78.3009,78.3983,135458.0
2020-01-07 10:25:00,88.56,88.59,88.21,88.41,176354.0,78.4072,78.4337,78.0973,78.2744,176354.0
2020-01-07 10:30:00,88.47,88.55,88.14,88.46,98356.0,78.3275,78.3983,78.0353,78.3186,98356.0
2020-01-07 10:35:00,88.46,88.49,88.37,88.39,42021.0,78.3186,78.3452,78.239,78.2567,42021.0
2020-01-07 10:40:00,88.38,88.46,88.32,88.44,65906.0,78.2478,78.3186,78.1947,78.3009,65906.0
2020-01-07 10:45:00,88.44,88.51,88.38,88.49,42167.0,78.3009,78.3629,78.2478,78.3452,42167.0
2020-01-07 10:50:00,88.49,88.65,88.47,88.62,55592.0,78.3452,78.4869,78.3275,78.4603,55592.0
2020-01-07 10:55:00,88.61,88.95,88.56,88.88,136640.0,78.4515,78.7525,78.4072,78.6905,136640.0
2020-01-07 11:00:00,88.89,89.02,88.87,88.94,96847.0,78.6994,78.8144,78.6816,78.7436,96847.0
2020-01-07 11:05:00,88.93,88.93,88.7,88.86,117748.0,78.7348,78.7348,78.5311,78.6728,117748.0
2020-01-07 11:10:00,88.84,88.99,88.77,88.94,93084.0,78.6551,78.7879,78.5931,78.7436,93084.0
2020-01-07 11:15:00,88.94,89.0,88.82,88.98,51142.0,78.7436,78.7967,78.6374,78.779,51142.0
2020-01-07 11:20:00,88.99,89.0,88.83,88.87,65814.0,78.7879,78.7967,78.6462,78.6816,65814.0
2020-01-07 11:25:00,88.86,89.02,88.85,88.95,64702.0,78.6728,78.8144,78.6639,78.7525,64702.0
2020-01-07 11:30:00,88.96,89.0,88.89,88.92,58324.0,78.7613,78.7967,78.6994,78.7259,58324.0
2020-01-07 11:35:00,88.93,89.02,88.9,88.98,75232.0,78.7348,78.8144,78.7082,78.779,75232.0
2020-01-07 11:40:00,88.98,89.05,88.87,88.91,74454.0,78.779,78.841,78.6816,78.7171,74454.0
2020-01-07 11:45:00,88.92,89.02,88.91,88.95,51641.0,78.7259,78.8144,78.7171,78.7525,51641.0
2020-01-07 11:50:00,88.95,89.01,88.91,89.0,75237.0,78.7525,78.8056,78.7171,78.7967,75237.0
2020-01-07 11:55:00,89.0,89.1,88.99,89.05,72031.0,78.7967,78.8853,78.7879,78.841,72031.0
2020-01-07 12:00:00,89.05,89.08,88.96,88.96,63951.0,78.841,78.8676,78.7613,78.7613,63951.0
2020-01-07 12:05:00,88.96,89.07,88.96,89.07,55033.0,78.7613,78.8587,78.7613,78.8587,55033.0
2020-01-07 12:10:00,89.07,89.08,88.93,89.05,60891.0,78.8587,78.8676,78.7348,78.841,60891.0
2020-01-07 12:15:00,89.05,89.1,89.0,89.09,33044.0,78.841,78.8853,78.7967,78.8764,33044.0
2020-01-07 12:20:00,89.09,89.17,89.08,89.16,55107.0,78.8764,78.9473,78.8676,78.9384,55107.0
2020-01-07 12:25:00,89.17,89.22,89.11,89.2,42490.0,78.9473,78.9915,78.8941,78.9738,42490.0
2020-01-07 12:30:00,89.2,89.25,89.16,89.19,46408.0,78.9738,79.0181,78.9384,78.965,46408.0
2020-01-07 12:35:00,89.19,89.26,89.15,89.23,46607.0,78.965,79.0269,78.9295,79.0004,46607.0
2020-01-07 12:40:00,89.23,89.43,89.21,89.39,81516.0,79.0004,79.1774,78.9827,79.142,81516.0
2020-01-07 12:45:00,89.39,89.4,89.21,89.3,73705.0,79.142,79.1509,78.9827,79.0623,73705.0
2020-01-07 12:50:00,89.29,89.37,89.24,89.34,91539.0,79.0535,79.1243,79.0092,79.0978,91539.0
2020-01-07 12:55:00,89.34,89.4,89.32,89.33,36035.0,79.0978,79.1509,79.0801,79.0889,36035.0
2020-01-07 13:00:00,89.33,89.45,89.3,89.44,124901.0,79.0889,79.1952,79.0623,79.1863,124901.0
2020-01-07 13:05:00,89.44,89.49,89.33,89.4,48124.0,79.1863,79.2306,79.0889,79.1509,48124.0
2020-01-07 13:10:00,89.39,89.43,89.37,89.37,34423.0,79.142,79.1774,79.1243,79.1243,34423.0
2020-01-07 13:15:00,89.38,89.38,89.32,89.34,33843.0,79.1332,79.1332,79.0801,79.0978,33843.0
2020-01-07 13:20:00,89.34,89.35,89.28,89.32,42434.0,79.0978,79.1066,79.0446,79.0801,42434.0
2020-01-07 13:25:00,89.32,89.32,89.17,89.17,48921.0,79.0801,79.0801,78.9473,78.9473,48921.0
2020-01-07 13:30:00,89.17,89.29,89.15,89.23,33027.0,78.9473,79.0535,78.9295,79.0004,33027.0
2020-01-07 13:35:00,89.23,89.24,89.11,89.17,27255.0,79.0004,79.0092,78.8941,78.9473,27255.0
2020-01-07 13:40:00,89.16,89.17,89.04,89.06,41607.0,78.9384,78.9473,78.8322,78.8499,41607.0
2020-01-07 13:45:00,89.05,89.06,88.98,89.05,45677.0,78.841,78.8499,78.779,78.841,45677.0
2020-01-07 13:50:00,89.06,89.07,88.99,89.04,21944.0,78.8499,78.8587,78.7879,78.8322,21944.0
2020-01-07 13:55:00,89.05,89.19,89.04,89.17,55769.0,78.841,78.965,78.8322,78.9473,55769.0
2020-01-07 14:00:00,89.19,89.44,89.11,89.17,46067.0,78.965,79.1863,78.8941,78.9473,46067.0
2020-01-07 14:05:00,89.17,89.17,89.04,89.06,29191.0,78.9473,78.9473,78.8322,78.8499,29191.0
2020-01-07 14:10:00,89.06,89.1,88.98,88.99,76116.0,78.8499,78.8853,78.779,78.7879,76116.0
2020-01-07 14:15:00,89.0,89.09,88.97,89.09,56518.0,78.7967,78.8764,78.7702,78.8764,56518.0
2020-01-07 14:20:00,89.09,89.16,89.09,89.14,38818.0,78.8764,78.9384,78.8764,78.9207,38818.0
2020-01-07 14:25:00,89.14,89.21,89.11,89.13,63332.0,78.9207,78.9827,78.8941,78.9118,63332.0
2020-01-07 14:30:00,89.13,89.21,89.13,89.2,38664.0,78.9118,78.9827,78.9118,78.9738,38664.0
2020-01-07 14:35:00,89.2,89.34,89.15,89.15,71647.0,78.9738,79.0978,78.9295,78.9295,71647.0
2020-01-07 14:40:00,89.16,89.2,89.12,89.19,37793.0,78.9384,78.9738,78.903,78.965,37793.0
2020-01-07 14:45:00,89.19,89.25,89.18,89.19,31593.0,78.965,79.0181,78.9561,78.965,31593.0
2020-01-07 14:50:00,89.19,89.24,89.19,89.22,36262.0,78.965,79.0092,78.965,78.9915,36262.0
2020-01-07 14:55:00,89.23,89.23,89.08,89.12,46469.0,79.0004,79.0004,78.8676,78.903,46469.0
2020-01-07 15:00:00,89.13,89.15,89.06,89.06,34868.0,78.9118,78.9295,78.8499,78.8499,34868.0
2020-01-07 15:05:00,89.06,89.12,89.0,89.07,50152.0,78.8499,78.903,78.7967,78.8587,50152.0
2020-01-07 15:10:00,89.07,89.16,89.06,89.11,48787.0,78.8587,78.9384,78.8499,78.8941,48787.0
2020-01-07 15:15:00,89.11,89.18,89.09,89.13,48936.0,78.8941,78.9561,78.8764,78.9118,48936.0
2020-01-07 15:20:00,89.13,89.17,89.08,89.15,33358.0,78.9118,78.9473,78.8676,78.9295,33358.0
2020-01-07 15:25:00,89.15,89.21,89.11,89.19,40457.0,78.9295,78.9827,78.8941,78.965,40457.0
2020-01-07 15:30:00,89.17,89.18,88.96,89.0,101502.0,78.9473,78.9561,78.7613,78.7967,101502.0
2020-01-07 15:35:00,89.0,89.03,88.89,88.94,105457.0,78.7967,78.8233,78.6994,78.7436,105457.0
2020-01-07 15:40:00,88.93,89.04,88.9,89.02,77545.0,78.7348,78.8322,78.7082,78.8144,77545.0
2020-01-07 15:45:00,89.02,89.02,88.86,88.91,102349.0,78.8144,78.8144,78.6728,78.7171,102349.0
2020-01-07 15:50:00,88.91,88.93,88.76,88.92,250096.0,78.7171,78.7348,78.5843,78.7259,250096.0
2020-01-07 15:55:00,88.93,89.03,88.85,88.96,364549.0,78.7348,78.8233,78.6639,78.7613,364549.0
2020-01-08 09:30:00,88.91,89.06,88.51,88.88,192426.0,78.7171,78.8499,78.3629,78.6905,192426.0
2020-01-08 09:35:00,88.92,89.05,88.72,88.72,94277.0,78.7259,78.841,78.5488,78.5488,94277.0
2020-01-08 09:40:00,88.73,88.87,88.6,88.75,41650.0,78.5577,78.6816,78.4426,78.5754,41650.0
2020-01-08 09:45:00,88.76,88.79,88.45,88.46,89166.0,78.5843,78.6108,78.3098,78.3186,89166.0
2020-01-08 09:50:00,88.47,88.57,88.27,88.55,82577.0,78.3275,78.416,78.1504,78.3983,82577.0
2020-01-08 09:55:00,88.56,88.87,88.56,88.76,75126.0,78.4072,78.6816,78.4072,78.5843,75126.0
2020-01-08 10:00:00,88.77,88.8,88.6,88.71,46495.0,78.5931,78.6197,78.4426,78.54,46495.0
2020-01-08 10:05:00,88.7,88.73,88.56,88.63,38243.0,78.5311,78.5577,78.4072,78.4692,38243.0
2020-01-08 10:10:00,88.63,88.8,88.58,88.71,94039.0,78.4692,78.6197,78.4249,78.54,94039.0
2020-01-08 10:15:00,88.7,88.8,88.61,88.64,61509.0,78.5311,78.6197,78.4515,78.478,61509.0
2020-01-08 10:20:00,88.64,88.66,88.46,88.48,41446.0,78.478,78.4957,78.3186,78.3364,41446.0
2020-01-08 10:25:00,88.48,88.53,88.35,88.45,72368.0,78.3364,78.3806,78.2213,78.3098,72368.0
2020-01-08 10:30:00,88.47,88.65,88.32,88.63,112414.0,78.3275,78.4869,78.1947,78.4692,112414.0
2020-01-08 10:35:00,88.62,88.71,88.53,88.59,120757.0,78.4603,78.54,78.3806,78.4337,120757.0
2020-01-08 10:40:00,88.58,88.58,88.33,88.35,64498.0,78.4249,78.4249,78.2036,78.2213,64498.0
2020-01-08 10:45:00,88.35,88.47,88.01,88.06,152401.0,78.2213,78.3275,77.9202,77.9645,152401.0
2020-01-08 10:50:00,88.05,88.2,88.02,88.03,62724.0,77.9557,78.0885,77.9291,77.9379,62724.0
2020-01-08 10:55:00,88.03,88.18,87.92,88.08,80613.0,77.9379,78.0707,77.8406,77.9822,80613.0
2020-01-08 11:00:00,88.08,88.39,88.05,88.37,113343.0,77.9822,78.2567,77.9557,78.239,113343.0
2020-01-08 11:05:00,88.35,88.51,88.26,88.46,50159.0,78.2213,78.3629,78.1416,78.3186,50159.0
2020-01-08 11:10:00,88.45,88.45,88.3,88.32,57233.0,78.3098,78.3098,78.177,78.1947,57233.0
2020-01-08 11:15:00,88.3,88.49,88.28,88.49,70822.0,78.177,78.3452,78.1593,78.3452,70822.0
2020-01-08 11:20:00,88.49,88.5,88.22,88.27,38847.0,78.3452,78.3541,78.1062,78.1504,38847.0
2020-01-08 11:25:00,88.26,88.6,88.0,88.51,113512.0,78.1416,78.4426,77.9114,78.3629,113512.0
2020-01-08 11:30:00,88.5,88.5,88.19,88.27,58300.0,78.3541,78.3541,78.0796,78.1504,58300.0
2020-01-08 11:35:00,88.25,88.82,88.25,88.77,135336.0,78.1327,78.6374,78.1327,78.5931,135336.0
2020-01-08 11:40:00,88.78,89.1,88.75,89.06,157359.0,78.602,78.8853,78.5754,78.8499,157359.0
2020-01-08 11:45:00,89.04,89.09,88.84,88.99,98835.0,78.8322,78.8764,78.6551,78.7879,98835.0
2020-01-08 11:50:00,88.99,89.14,88.94,88.99,62841.0,78.7879,78.9207,78.7436,78.7879,62841.0
2020-01-08 11:55:00,89.0,89.18,88.99,89.04,50261.0,78.7967,78.9561,78.7879,78.8322,50261.0
2020-01-08 12:00:00,89.03,89.26,89.0,89.14,93444.0,78.8233,79.0269,78.7967,78.9207,93444.0
2020-01-08 12:05:00,89.15,89.22,89.1,89.16,43236.0,78.9295,78.9915,78.8853,78.9384,43236.0
2020-01-08 12:10:00,89.18,89.19,89.02,89.07,40802.0,78.9561,78.965,78.8144,78.8587,40802.0
2020-01-08 12:15:00,89.07,89.24,89.07,89.23,37016.0,78.8587,79.0092,78.8587,79.0004,37016.0
2020-01-08 12:20:00,89.21,89.29,89.15,89.22,49776.0,78.9827,79.0535,78.9295,78.9915,49776.0
2020-01-08 12:25:00,89.23,89.4,89.21,89.4,57468.0,79.0004,79.1509,78.9827,79.1509,57468.0
2020-01-08 12:30:00,89.4,89.46,89.31,89.38,68311.0,79.1509,79.204,79.0712,79.1332,68311.0
2020-01-08 12:35:00,89.38,89.43,89.33,89.41,60738.0,79.1332,79.1774,79.0889,79.1597,60738.0
2020-01-08 12:40:00,89.43,89.45,89.35,89.43,40933.0,79.1774,79.1952,79.1066,79.1774,40933.0
2020-01-08 12:45:00,89.41,89.46,89.31,89.39,63597.0,79.1597,79.204,79.0712,79.142,63597.0
2020-01-08 12:50:00,89.42,89.43,89.37,89.39,43304.0,79.1686,79.1774,79.1243,79.142,43304.0
2020-01-08 12:55:00,89.4,89.44,89.38,89.41,38030.0,79.1509,79.1863,79.1332,79.1597,38030.0
2020-01-08 13:00:00,89.41,89.47,89.18,89.21,45703.0,79.1597,79.2129,78.9561,78.9827,45703.0
2020-01-08 13:05:00,89.22,89.26,89.16,89.2,41430.0,78.9915,79.0269,78.9384,78.9738,41430.0
2020-01-08 13:10:00,89.2,89.24,89.15,89.22,32218.0,78.9738,79.0092,78.9295,78.9915,32218.0
2020-01-08 13:15:00,89.22,89.24,89.12,89.17,35499.0,78.9915,79.0092,78.903,78.9473,35499.0
2020-01-08 13:20:00,89.16,89.2,89.09,89.18,22946.0,78.9384,78.9738,78.8764,78.9561,22946.0
2020-01-08 13:25:00,89.17,89.18,89.09,89.15,23688.0,78.9473,78.9561,78.8764,78.9295,23688.0
2020-01-08 13:30:00,89.15,89.15,89.06,89.12,32086.0,78.9295,78.9295,78.8499,78.903,32086.0
2020-01-08 13:35:00,89.12,89.18,89.1,89.15,25968.0,78.903,78.9561,78.8853,78.9295,25968.0
2020-01-08 13:40:00,89.17,89.19,89.07,89.09,24770.0,78.9473,78.965,78.8587,78.8764,24770.0
2020-01-08 13:45:00,89.09,89.22,88.98,89.2,81678.0,78.8764,78.9915,78.779,78.9738,81678.0
2020-01-08 13:50:00,89.2,89.21,89.03,89.11,30784.0,78.9738,78.9827,78.8233,78.8941,30784.0
2020-01-08 13:55:00,89.11,89.12,88.94,88.94,23378.0,78.8941,78.903,78.7436,78.7436,23378.0
2020-01-08 14:00:00,88.96,89.07,88.96,89.05,34083.0,78.7613,78.8587,78.7613,78.841,34083.0
2020-01-08 14:05:00,89.05,89.15,89.02,89.03,25593.0,78.841,78.9295,78.8144,78.8233,25593.0
2020-01-08 14:10:00,89.02,89.04,88.96,89.04,29012.0,78.8144,78.8322,78.7613,78.8322,29012.0
2020-01-08 14:15:00,89.03,89.11,89.01,89.09,19339.0,78.8233,78.8941,78.8056,78.8764,19339.0
2020-01-08 14:20:00,89.08,89.14,89.05,89.07,19746.0,78.8676,78.9207,78.841,78.8587,19746.0
2020-01-08 14:25:00,89.07,89.12,89.03,89.05,27425.0,78.8587,78.903,78.8233,78.841,27425.0
2020-01-08 14:30:00,89.06,89.07,89.02,89.04,34603.0,78.8499,78.8587,78.8144,78.8322,34603.0
2020-01-08 14:35:00,89.04,89.14,89.03,89.14,24095.0,78.8322,78.9207,78.8233,78.9207,24095.0
2020-01-08 14:40:00,89.15,89.16,89.05,89.12,26428.0,78.9295,78.9384,78.841,78.903,26428.0
2020-01-08 14:45:00,89.13,89.2,89.12,89.15,29199.0,78.9118,78.9738,78.903,78.9295,29199.0
2020-01-08 14:50:00,89.14,89.17,89.07,89.15,36847.0,78.9207,78.9473,78.8587,78.9295,36847.0
2020-01-08 14:55:00,89.16,89.21,89.15,89.2,32741.0,78.9384,78.9827,78.9295,78.9738,32741.0
2020-01-08 15:00:00,89.2,89.26,89.16,89.22,34469.0,78.9738,79.0269,78.9384,78.9915,34469.0
2020-01-08 15:05:00,89.23,89.29,89.18,89.26,62243.0,79.0004,79.0535,78.9561,79.0269,62243.0
2020-01-08 15:10:00,89.24,89.31,89.19,89.28,42866.0,79.0092,79.0712,78.965,79.0446,42866.0
2020-01-08 15:15:00,89.29,89.32,89.23,89.27,55885.0,79.0535,79.0801,79.0004,79.0358,55885.0
2020-01-08 15:20:00,89.26,89.28,89.18,89.2,53834.0,79.0269,79.0446,78.9561,78.9738,53834.0
2020-01-08 15:25:00,89.2,89.21,89.06,89.06,141332.0,78.9738,78.9827,78.8499,78.8499,141332.0
2020-01-08 15:30:00,89.07,89.09,88.95,88.98,78629.0,78.8587,78.8764,78.7525,78.779,78629.0
2020-01-08 15:35:00,88.98,88.99,88.85,88.97,97931.0,78.779,78.7879,78.6639,78.7702,97931.0
2020-01-08 15:40:00,88.97,88.98,88.89,88.9,82662.0,78.7702,78.779,78.6994,78.7082,82662.0
2020-01-08 15:45:00,88.9,88.94,88.6,88.6,234546.0,78.7082,78.7436,78.4426,78.4426,234546.0
2020-01-08 15:50:00,88.61,88.67,88.49,88.66,237971.0,78.4515,78.5046,78.3452,78.4957,237971.0
2020-01-08 15:55:00,88.67,88.75,88.62,88.73,293794.0,78.5046,78.5754,78.4603,78.5577,293794.0
2020-01-09 09:30:00,89.63,89.81,89.04,89.76,223376.0,79.3545,79.5139,78.8322,79.4696,223376.0
2020-01-09 09:35:00,89.78,89.99,89.45,89.96,139687.0,79.4873,79.6732,79.1952,79.6467,139687.0
2020-01-09 09:40:00,89.96,90.56,89.88,90.35,336974.0,79.6467,80.1779,79.5759,79.992,336974.0
2020-01-09 09:45:00,90.36,90.67,89.99,90.64,232083.0,80.0008,80.2753,79.6732,80.2487,232083.0
2020-01-09 09:50:00,90.61,90.62,90.23,90.39,95770.0,80.2222,80.231,79.8857,80.0274,95770.0
2020-01-09 09:55:00,90.4,90.49,90.22,90.32,117260.0,80.0362,80.1159,79.8769,79.9654,117260.0
2020-01-09 10:00:00,90.29,90.31,89.99,90.17,88485.0,79.9389,79.9566,79.6732,79.8326,88485.0
2020-01-09 10:05:00,90.14,90.15,90.01,90.03,47921.0,79.806,79.8149,79.691,79.7087,47921.0
2020-01-09 10:10:00,90.02,90.34,90.01,90.34,129255.0,79.6998,79.9831,79.691,79.9831,129255.0
2020-01-09 10:15:00,90.34,90.34,90.2,90.22,55966.0,79.9831,79.9831,79.8592,79.8769,55966.0
2020-01-09 10:20:00,90.22,90.38,90.14,90.35,87914.0,79.8769,80.0185,79.806,79.992,87914.0
2020-01-09 10:25:00,90.37,90.39,90.19,90.27,159869.0,80.0097,80.0274,79.8503,79.9211,159869.0
2020-01-09 10:30:00,90.29,90.4,90.23,90.38,130368.0,79.9389,80.0362,79.8857,80.0185,130368.0
2020-01-09 10:35:00,90.4,90.71,90.33,90.67,173077.0,80.0362,80.3107,79.9743,80.2753,173077.0
2020-01-09 10:40:00,90.67,90.72,90.46,90.5,93707.0,80.2753,80.3196,80.0894,80.1248,93707.0
2020-01-09 10:45:00,90.5,90.55,90.36,90.43,68857.0,80.1248,80.169,80.0008,80.0628,68857.0
2020-01-09 10:50:00,90.43,90.46,90.35,90.4,71024.0,80.0628,80.0894,79.992,80.0362,71024.0
2020-01-09 10:55:00,90.41,90.48,90.36,90.37,50948.0,80.0451,80.1071,80.0008,80.0097,50948.0
2020-01-09 11:00:00,90.37,90.43,90.35,90.4,59062.0,80.0097,80.0628,79.992,80.0362,59062.0
2020-01-09 11:05:00,90.41,90.44,90.32,90.33,46849.0,80.0451,80.0717,79.9654,79.9743,46849.0
2020-01-09 11:10:00,90.32,90.41,90.27,90.36,44380.0,79.9654,80.0451,79.9211,80.0008,44380.0
2020-01-09 11:15:00,90.35,90.38,90.31,90.37,33869.0,79.992,80.0185,79.9566,80.0097,33869.0
2020-01-09 11:20:00,90.37,90.38,90.05,90.07,103187.0,80.0097,80.0185,79.7264,79.7441,103187.0
2020-01-09 11:25:00,90.06,90.08,89.83,89.92,99534.0,79.7352,79.7529,79.5316,79.6113,99534.0
2020-01-09 11:30:00,89.93,90.02,89.9,89.96,41817.0,79.6201,79.6998,79.5936,79.6467,41817.0
2020-01-09 11:35:00,89.97,90.06,89.88,89.89,59447.0,79.6555,79.7352,79.5759,79.5847,59447.0
2020-01-09 11:40:00,89.91,89.91,89.69,89.75,54248.0,79.6024,79.6024,79.4076,79.4608,54248.0
2020-01-09 11:45:00,89.76,89.91,89.75,89.87,36837.0,79.4696,79.6024,79.4608,79.567,36837.0
2020-01-09 11:50:00,89.88,89.94,89.74,89.76,46859.0,79.5759,79.629,79.4519,79.4696,46859.0
2020-01-09 11:55:00,89.75,89.76,89.62,89.71,78315.0,79.4608,79.4696,79.3457,79.4253,78315.0
2020-01-09 12:00:00,89.72,89.77,89.68,89.72,36471.0,79.4342,79.4785,79.3988,79.4342,36471.0
2020-01-09 12:05:00,89.72,89.78,89.63,89.69,44329.0,79.4342,79.4873,79.3545,79.4076,44329.0
2020-01-09 12:10:00,89.7,89.76,89.66,89.7,49412.0,79.4165,79.4696,79.3811,79.4165,49412.0
2020-01-09 12:15:00,89.69,89.7,89.53,89.59,94328.0,79.4076,79.4165,79.266,79.3191,94328.0
2020-01-09 12:20:00,89.58,89.58,89.3,89.37,120660.0,79.3102,79.3102,79.0623,79.1243,120660.0
2020-01-09 12:25:00,89.37,89.45,89.3,89.45,39392.0,79.1243,79.1952,79.0623,79.1952,39392.0
2020-01-09 12:30:00,89.44,89.44,89.16,89.16,55564.0,79.1863,79.1863,78.9384,78.9384,55564.0
2020-01-09 12:35:00,89.17,89.2,89.07,89.08,36664.0,78.9473,78.9738,78.8587,78.8676,36664.0
2020-01-09 12:40:00,89.07,89.07,88.83,88.87,92614.0,78.8587,78.8587,78.6462,78.6816,92614.0
2020-01-09 12:45:00,88.89,89.16,88.88,89.15,41048.0,78.6994,78.9384,78.6905,78.9295,41048.0
2020-01-09 12:50:00,89.15,89.34,89.13,89.33,62757.0,78.9295,79.0978,78.9118,79.0889,62757.0
2020-01-09 12:55:00,89.33,89.34,89.18,89.3,77481.0,79.0889,79.0978,78.9561,79.0623,77481.0
2020-01-09 13:00:00,89.3,89.39,89.13,89.38,33497.0,79.0623,79.142,78.9118,79.1332,33497.0
2020-01-09 13:05:00,89.36,89.39,89.25,89.27,26321.0,79.1155,79.142,79.0181,79.0358,26321.0
2020-01-09 13:10:00,89.27,89.39,89.21,89.36,27883.0,79.0358,79.142,78.9827,79.1155,27883.0
2020-01-09 13:15:00,89.36,89.36,89.11,89.18,34862.0,79.1155,79.1155,78.8941,78.9561,34862.0
2020-01-09 13:20:00,89.17,89.22,89.08,89.12,28633.0,78.9473,78.9915,78.8676,78.903,28633.0
2020-01-09 13:25:00,89.13,89.15,89.04,89.14,25471.0,78.9118,78.9295,78.8322,78.9207,25471.0
2020-01-09 13:30:00,89.13,89.16,89.08,89.11,22795.0,78.9118,78.9384,78.8676,78.8941,22795.0
2020-01-09 13:35:00,89.11,89.12,89.01,89.05,36690.0,78.8941,78.903,78.8056,78.841,36690.0
2020-01-09 13:40:00,89.05,89.18,88.99,89.11,93205.0,78.841,78.9561,78.7879,78.8941,93205.0
2020-01-09 13:45:00,89.1,89.22,89.1,89.19,19980.0,78.8853,78.9915,78.8853,78.965,19980.0
2020-01-09 13:50:00,89.19,89.28,89.14,89.18,39341.0,78.965,79.0446,78.9207,78.9561,39341.0
2020-01-09 13:55:00,89.18,89.25,89.14,89.19,26310.0,78.9561,79.0181,78.9207,78.965,26310.0
2020-01-09 14:00:00,89.19,89.33,89.18,89.26,27633.0,78.965,79.0889,78.9561,79.0269,27633.0
2020-01-09 14:05:00,89.27,89.38,89.22,89.37,29845.0,79.0358,79.1332,78.9915,79.1243,29845.0
2020-01-09 14:10:00,89.37,89.41,89.25,89.34,57715.0,79.1243,79.1597,79.0181,79.0978,57715.0
2020-01-09 14:15:00,89.33,89.34,89.27,89.27,33246.0,79.0889,79.0978,79.0358,79.0358,33246.0
2020-01-09 14:20:00,89.28,89.34,89.26,89.27,27984.0,79.0446,79.0978,79.0269,79.0358,27984.0
2020-01-09 14:25:00,89.27,89.33,89.26,89.31,30496.0,79.0358,79.0889,79.0269,79.0712,30496.0
2020-01-09 14:30:00,89.32,89.35,89.21,89.34,86851.0,79.0801,79.1066,78.9827,79.0978,86851.0
2020-01-09 14:35:00,89.35,89.49,89.34,89.36,56572.0,79.1066,79.2306,79.0978,79.1155,56572.0
2020-01-09 14:40:00,89.35,89.48,89.34,89.41,31812.0,79.1066,79.2217,79.0978,79.1597,31812.0
2020-01-09 14:45:00,89.42,89.46,89.37,89.44,37219.0,79.1686,79.204,79.1243,79.1863,37219.0
2020-01-09 14:50:00,89.43,89.47,89.39,89.42,27293.0,79.1774,79.2129,79.142,79.1686,27293.0
2020-01-09 14:55:00,89.42,89.49,89.41,89.44,21139.0,79.1686,79.2306,79.1597,79.1863,21139.0
2020-01-09 15:00:00,89.43,89.49,89.41,89.46,26269.0,79.1774,79.2306,79.1597,79.204,26269.0
2020-01-09 15:05:00,89.46,89.47,89.42,89.44,27977.0,79.204,79.2129,79.1686,79.1863,27977.0
2020-01-09 15:10:00,89.43,89.45,89.38,89.41,48105.0,79.1774,79.1952,79.1332,79.1597,48105.0
2020-01-09 15:15:00,89.4,89.41,89.37,89.38,36555.0,79.1509,79.1597,79.1243,79.1332,36555.0
2020-01-09 15:20:00,89.37,89.42,89.35,89.37,49288.0,79.1243,79.1686,79.1066,79.1243,49288.0
2020-01-09 15:25:00,89.37,89.49,89.37,89.47,47886.0,79.1243,79.2306,79.1243,79.2129,47886.0
2020-01-09 15:30:00,89.47,89.52,89.45,89.49,52780.0,79.2129,79.2571,79.1952,79.2306,52780.0
2020-01-09 15:35:00,89.5,89.53,89.44,89.46,61226.0,79.2394,79.266,79.1863,79.204,61226.0
2020-01-09 15:40:00,89.46,89.56,89.44,89.54,56928.0,79.204,79.2925,79.1863,79.2748,56928.0
2020-01-09 15:45:00,89.55,89.56,89.52,89.53,82564.0,79.2837,79.2925,79.2571,79.266,82564.0
2020-01-09 15:50:00,89.53,89.73,89.52,89.73,148707.0,79.266,79.4431,79.2571,79.4431,148707.0
2020-01-09 15:55:00,89.73,89.93,89.71,89.91,400033.0,79.4431,79.6201,79.4253,79.6024,400033.0
2020-01-10 09:30:00,90.51,91.07,90.4,90.79,346252.0,80.1336,80.6294,80.0362,80.3815,346252.0
2020-01-10 09:35:00,90.8,90.8,90.24,90.34,89413.0,80.3904,80.3904,79.8946,79.9831,89413.0
2020-01-10 09:40:00,90.37,90.84,90.28,90.84,88376.0,80.0097,80.4258,79.93,80.4258,88376.0
2020-01-10 09:45:00,90.84,90.97,90.7,90.91,68805.0,80.4258,80.5409,80.3018,80.4878,68805.0
2020-01-10 09:50:00,90.94,91.06,90.85,90.94,161525.0,80.5143,80.6206,80.4346,80.5143,161525.0
2020-01-10 09:55:00,90.94,91.01,90.77,90.97,79563.0,80.5143,80.5763,80.3638,80.5409,79563.0
2020-01-10 10:00:00,90.98,91.7,90.95,91.68,217327.0,80.5497,81.1872,80.5232,81.1695,217327.0
2020-01-10 10:05:00,91.68,92.28,91.67,92.28,458742.0,81.1695,81.7007,81.1606,81.7007,458742.0
2020-01-10 10:10:00,92.28,92.38,91.72,91.94,315769.0,81.7007,81.7892,81.2049,81.3997,315769.0
2020-01-10 10:15:00,91.95,92.15,91.94,92.04,239810.0,81.4085,81.5856,81.3997,81.4882,239810.0
2020-01-10 10:20:00,92.03,92.1,91.9,91.92,97482.0,81.4794,81.5413,81.3643,81.382,97482.0
2020-01-10 10:25:00,91.91,91.93,91.71,91.83,120731.0,81.3731,81.3908,81.1961,81.3023,120731.0
2020-01-10 10:30:00,91.86,92.19,91.84,92.15,131335.0,81.3289,81.621,81.3112,81.5856,131335.0
2020-01-10 10:35:00,92.14,92.23,92.02,92.17,106517.0,81.5768,81.6564,81.4705,81.6033,106517.0
2020-01-10 10:40:00,92.17,92.39,92.09,92.22,167067.0,81.6033,81.7981,81.5325,81.6476,167067.0
2020-01-10 10:45:00,92.21,92.23,91.97,91.97,81643.0,81.6387,81.6564,81.4262,81.4262,81643.0
2020-01-10 10:50:00,91.97,92.03,91.87,91.92,81390.0,81.4262,81.4794,81.3377,81.382,81390.0
2020-01-10 10:55:00,91.9,92.0,91.81,91.97,80377.0,81.3643,81.4528,81.2846,81.4262,80377.0
2020-01-10 11:00:00,91.98,92.12,91.98,92.1,85212.0,81.4351,81.5591,81.4351,81.5413,85212.0
2020-01-10 11:05:00,92.11,92.16,92.05,92.14,62714.0,81.5502,81.5945,81.4971,81.5768,62714.0
2020-01-10 11:10:00,92.13,92.2,92.08,92.12,94720.0,81.5679,81.6299,81.5236,81.5591,94720.0
2020-01-10 11:15:00,92.12,92.13,91.93,91.98,76611.0,81.5591,81.5679,81.3908,81.4351,76611.0
2020-01-10 11:20:00,91.98,92.0,91.94,91.97,39305.0,81.4351,81.4528,81.3997,81.4262,39305.0
2020-01-10 11:25:00,91.97,91.97,91.81,91.87,86717.0,81.4262,81.4262,81.2846,81.3377,86717.0
2020-01-10 11:30:00,91.87,91.88,91.53,91.56,161887.0,81.3377,81.3466,81.0367,81.0633,161887.0
2020-01-10 11:35:00,91.54,91.71,91.4,91.52,94445.0,81.0455,81.1961,80.9216,81.0278,94445.0
2020-01-10 11:40:00,91.52,91.55,91.23,91.23,109766.0,81.0278,81.0544,80.7711,80.7711,109766.0
2020-01-10 11:45:00,91.23,91.37,90.94,90.98,121462.0,80.7711,80.895,80.5143,80.5497,121462.0
2020-01-10 11:50:00,90.98,91.2,90.91,91.05,74996.0,80.5497,80.7445,80.4878,80.6117,74996.0
2020-01-10 11:55:00,91.06,91.08,90.96,90.99,59944.0,80.6206,80.6383,80.532,80.5586,59944.0
2020-01-10 12:00:00,90.97,90.98,90.67,90.67,102669.0,80.5409,80.5497,80.2753,80.2753,102669.0
2020-01-10 12:05:00,90.67,90.79,90.5,90.53,88739.0,80.2753,80.3815,80.1248,80.1513,88739.0
2020-01-10 12:10:00,90.54,90.94,90.45,90.79,126386.0,80.1602,80.5143,80.0805,80.3815,126386.0
2020-01-10 12:15:00,90.79,90.81,90.39,90.48,94362.0,80.3815,80.3992,80.0274,80.1071,94362.0
2020-01-10 12:20:00,90.48,90.52,90.3,90.37,52307.0,80.1071,80.1425,79.9477,80.0097,52307.0
2020-01-10 12:25:00,90.37,90.59,90.32,90.56,64951.0,80.0097,80.2045,79.9654,80.1779,64951.0
2020-01-10 12:30:00,90.56,90.56,90.42,90.52,72727.0,80.1779,80.1779,80.0539,80.1425,72727.0
2020-01-10 12:35:00,90.52,90.58,90.41,90.52,46764.0,80.1425,80.1956,80.0451,80.1425,46764.0
2020-01-10 12:40:00,90.52,90.54,90.46,90.51,15666.0,80.1425,80.1602,80.0894,80.1336,15666.0
2020-01-10 12:45:00,90.52,90.65,90.48,90.64,31214.0,80.1425,80.2576,80.1071,80.2487,31214.0
2020-01-10 12:50:00,90.64,90.76,90.63,90.74,42748.0,80.2487,80.355,80.2399,80.3373,42748.0
2020-01-10 12:55:00,90.74,90.78,90.63,90.64,39104.0,80.3373,80.3727,80.2399,80.2487,39104.0
2020-01-10 13:00:00,90.65,90.83,90.63,90.78,25789.0,80.2576,80.4169,80.2399,80.3727,25789.0
2020-01-10 13:05:00,90.77,90.91,90.75,90.87,54944.0,80.3638,80.4878,80.3461,80.4524,54944.0
2020-01-10 13:10:00,90.89,90.94,90.77,90.94,48355.0,80.4701,80.5143,80.3638,80.5143,48355.0
2020-01-10 13:15:00,90.94,90.97,90.68,90.7,51088.0,80.5143,80.5409,80.2841,80.3018,51088.0
2020-01-10 13:20:00,90.7,90.74,90.63,90.66,29972.0,80.3018,80.3373,80.2399,80.2664,29972.0
2020-01-10 13:25:00,90.66,90.7,90.57,90.61,24486.0,80.2664,80.3018,80.1868,80.2222,24486.0
2020-01-10 13:30:00,90.61,90.77,90.59,90.73,20932.0,80.2222,80.3638,80.2045,80.3284,20932.0
2020-01-10 13:35:00,90.75,90.78,90.68,90.72,22559.0,80.3461,80.3727,80.2841,80.3196,22559.0
2020-01-10 13:40:00,90.72,90.75,90.66,90.7,26071.0,80.3196,80.3461,80.2664,80.3018,26071.0
2020-01-10 13:45:00,90.7,90.75,90.68,90.7,38677.0,80.3018,80.3461,80.2841,80.3018,38677.0
2020-01-10 13:50:00,90.7,90.7,90.58,90.6,21979.0,80.3018,80.3018,80.1956,80.2133,21979.0
2020-01-10 13:55:00,90.61,90.64,90.57,90.61,24988.0,80.2222,80.2487,80.1868,80.2222,24988.0
2020-01-10 14:00:00,90.61,90.68,90.55,90.62,29255.0,80.2222,80.2841,80.169,80.231,29255.0
2020-01-10 14:05:00,90.62,90.68,90.56,90.57,25431.0,80.231,80.2841,80.1779,80.1868,25431.0
2020-01-10 14:10:00,90.55,90.58,90.41,90.42,26927.0,80.169,80.1956,80.0451,80.0539,26927.0
2020-01-10 14:15:00,90.41,90.49,90.4,90.48,25472.0,80.0451,80.1159,80.0362,80.1071,25472.0
2020-01-10 14:20:00,90.48,90.49,90.38,90.4,31677.0,80.1071,80.1159,80.0185,80.0362,31677.0
2020-01-10 14:25:00,90.38,90.42,90.26,90.32,42467.0,80.0185,80.0539,79.9123,79.9654,42467.0
2020-01-10 14:30:00,90.33,90.35,90.29,90.34,31779.0,79.9743,79.992,79.9389,79.9831,31779.0
2020-01-10 14:35:00,90.34,90.36,90.26,90.26,32431.0,79.9831,80.0008,79.9123,79.9123,32431.0
2020-01-10 14:40:00,90.27,90.29,90.23,90.24,28801.0,79.9211,79.9389,79.8857,79.8946,28801.0
2020-01-10 14:45:00,90.25,90.38,90.21,90.34,33091.0,79.9034,80.0185,79.868,79.9831,33091.0
2020-01-10 14:50:00,90.35,90.39,90.33,90.36,18481.0,79.992,80.0274,79.9743,80.0008,18481.0
2020-01-10 14:55:00,90.36,90.39,90.33,90.33,25569.0,80.0008,80.0274,79.9743,79.9743,25569.0
2020-01-10 15:00:00,90.32,90.33,90.2,90.27,40108.0,79.9654,79.9743,79.8592,79.9211,40108.0
2020-01-10 15:05:00,90.28,90.28,90.12,90.13,48136.0,79.93,79.93,79.7883,79.7972,48136.0
2020-01-10 15:10:00,90.14,90.21,90.08,90.16,60133.0,79.806,79.868,79.7529,79.8238,60133.0
2020-01-10 15:15:00,90.16,90.21,90.13,90.2,36861.0,79.8238,79.868,79.7972,79.8592,36861.0
2020-01-10 15:20:00,90.2,90.34,90.18,90.34,55052.0,79.8592,79.9831,79.8415,79.9831,55052.0
2020-01-10 15:25:00,90.34,90.34,90.21,90.23,35663.0,79.9831,79.9831,79.868,79.8857,35663.0
2020-01-10 15:30:00,90.22,90.25,90.12,90.13,71844.0,79.8769,79.9034,79.7883,79.7972,71844.0
2020-01-10 15:35:00,90.11,90.17,90.0,90.01,62914.0,79.7795,79.8326,79.6821,79.691,62914.0
2020-01-10 15:40:00,90.01,90.09,89.87,90.06,138476.0,79.691,79.7618,79.567,79.7352,138476.0
2020-01-10 15:45:00,90.07,90.16,90.03,90.05,100479.0,79.7441,79.8238,79.7087,79.7264,100479.0
2020-01-10 15:50:00,90.04,90.37,90.03,90.36,187672.0,79.7175,80.0097,79.7087,80.0008,187672.0
2020-01-10 15:55:00,90.36,90.43,90.22,90.26,298420.0,80.0008,80.0628,79.8769,79.9123,298420.0
2020-01-13 09:30:00,91.05,91.14,90.54,90.65,223453.0,80.6117,80.6914,80.1602,80.2576,223453.0
2020-01-13 09:35:00,90.66,91.18,90.62,91.16,89870.0,80.2664,80.7268,80.231,80.7091,89870.0
2020-01-13 09:40:00,91.18,91.41,91.08,91.35,82234.0,80.7268,80.9304,80.6383,80.8773,82234.0
2020-01-13 09:45:00,91.35,91.99,91.29,91.97,178920.0,80.8773,81.444,80.8242,81.4262,178920.0
2020-01-13 09:50:00,91.97,92.33,91.91,92.28,231403.0,81.4262,81.745,81.3731,81.7007,231403.0
2020-01-13 09:55:00,92.31,92.73,92.25,92.59,255418.0,81.7273,82.0991,81.6741,81.9752,255418.0
2020-01-13 10:00:00,92.57,92.58,92.37,92.52,134730.0,81.9575,81.9663,81.7804,81.9132,134730.0
2020-01-13 10:05:00,92.52,92.54,92.09,92.13,91029.0,81.9132,81.9309,81.5325,81.5679,91029.0
2020-01-13 10:10:00,92.12,92.25,92.02,92.08,112204.0,81.5591,81.6741,81.4705,81.5236,112204.0
2020-01-13 10:15:00,92.1,92.21,91.99,92.04,103391.0,81.5413,81.6387,81.444,81.4882,103391.0
2020-01-13 10:20:00,92.05,92.14,91.93,92.04,67446.0,81.4971,81.5768,81.3908,81.4882,67446.0
2020-01-13 10:25:00,92.05,92.15,92.0,92.0,84480.0,81.4971,81.5856,81.4528,81.4528,84480.0
2020-01-13 10:30:00,92.03,92.07,91.73,91.75,130952.0,81.4794,81.5148,81.2138,81.2315,130952.0
2020-01-13 10:35:00,91.76,92.01,91.71,91.95,110515.0,81.2403,81.4617,81.1961,81.4085,110515.0
2020-01-13 10:40:00,91.95,92.08,91.88,92.06,113041.0,81.4085,81.5236,81.3466,81.5059,113041.0
2020-01-13 10:45:00,92.06,92.08,91.88,91.98,64025.0,81.5059,81.5236,81.3466,81.4351,64025.0
2020-01-13 10:50:00,91.98,92.01,91.87,91.92,45986.0,81.4351,81.4617,81.3377,81.382,45986.0
2020-01-13 10:55:00,91.91,91.94,91.75,91.82,77118.0,81.3731,81.3997,81.2315,81.2934,77118.0
2020-01-13 11:00:00,91.84,91.84,91.62,91.64,56991.0,81.3112,81.3112,81.1164,81.1341,56991.0
2020-01-13 11:05:00,91.63,91.63,91.42,91.47,55383.0,81.1252,81.1252,80.9393,80.9836,55383.0
2020-01-13 11:10:00,91.46,91.47,91.18,91.21,105733.0,80.9747,80.9836,80.7268,80.7534,105733.0
2020-01-13 11:15:00,91.21,91.44,91.21,91.34,65053.0,80.7534,80.957,80.7534,80.8685,65053.0
2020-01-13 11:20:00,91.36,91.41,91.26,91.37,37272.0,80.8862,80.9304,80.7976,80.895,37272.0
2020-01-13 11:25:00,91.35,91.61,91.2,91.36,138432.0,80.8773,81.1075,80.7445,80.8862,138432.0
2020-01-13 11:30:00,91.38,91.54,91.35,91.38,53327.0,80.9039,81.0455,80.8773,80.9039,53327.0
2020-01-13 11:35:00,91.37,91.45,91.35,91.42,26922.0,80.895,80.9659,80.8773,80.9393,26922.0
2020-01-13 11:40:00,91.44,91.46,91.16,91.23,36299.0,80.957,80.9747,80.7091,80.7711,36299.0
2020-01-13 11:45:00,91.23,91.32,91.19,91.32,19192.0,80.7711,80.8508,80.7357,80.8508,19192.0
2020-01-13 11:50:00,91.31,91.36,91.17,91.22,41928.0,80.8419,80.8862,80.718,80.7622,41928.0
2020-01-13 11:55:00,91.2,91.22,91.12,91.19,57844.0,80.7445,80.7622,80.6737,80.7357,57844.0
2020-01-13 12:00:00,91.2,91.32,91.2,91.22,29324.0,80.7445,80.8508,80.7445,80.7622,29324.0
2020-01-13 12:05:00,91.23,91.23,91.15,91.16,24701.0,80.7711,80.7711,80.7003,80.7091,24701.0
2020-01-13 12:10:00,91.17,91.32,91.17,91.28,36270.0,80.718,80.8508,80.718,80.8154,36270.0
2020-01-13 12:15:00,91.28,91.29,91.19,91.27,35211.0,80.8154,80.8242,80.7357,80.8065,35211.0
2020-01-13 12:20:00,91.27,91.3,91.16,91.17,18163.0,80.8065,80.8331,80.7091,80.718,18163.0
2020-01-13 12:25:00,91.15,91.16,91.01,91.11,44619.0,80.7003,80.7091,80.5763,80.6648,44619.0
2020-01-13 12:30:00,91.12,91.13,91.04,91.09,21777.0,80.6737,80.6825,80.6029,80.6471,21777.0
2020-01-13 12:35:00,91.09,91.1,91.04,91.09,40825.0,80.6471,80.656,80.6029,80.6471,40825.0
2020-01-13 12:40:00,91.09,91.12,91.09,91.11,68300.0,80.6471,80.6737,80.6471,80.6648,68300.0
2020-01-13 12:45:00,91.11,91.11,90.95,90.97,43531.0,80.6648,80.6648,80.5232,80.5409,43531.0
2020-01-13 12:50:00,90.97,90.99,90.87,90.91,66795.0,80.5409,80.5586,80.4524,80.4878,66795.0
2020-01-13 12:55:00,90.9,91.01,90.73,90.82,126314.0,80.4789,80.5763,80.3284,80.4081,126314.0
2020-01-13 13:00:00,90.83,91.06,90.82,91.05,104472.0,80.4169,80.6206,80.4081,80.6117,104472.0
2020-01-13 13:05:00,91.06,91.1,91.0,91.1,57969.0,80.6206,80.656,80.5675,80.656,57969.0
2020-01-13 13:10:00,91.09,91.16,91.05,91.06,53839.0,80.6471,80.7091,80.6117,80.6206,53839.0
2020-01-13 13:15:00,91.06,91.08,91.0,91.01,51827.0,80.6206,80.6383,80.5675,80.5763,51827.0
2020-01-13 13:20:00,91.01,91.08,90.97,90.98,34758.0,80.5763,80.6383,80.5409,80.5497,34758.0
2020-01-13 13:25:00,90.98,91.03,90.93,91.03,40842.0,80.5497,80.594,80.5055,80.594,40842.0
2020-01-13 13:30:00,91.06,91.07,91.02,91.05,30031.0,80.6206,80.6294,80.5852,80.6117,30031.0
2020-01-13 13:35:00,91.05,91.16,91.04,91.15,48598.0,80.6117,80.7091,80.6029,80.7003,48598.0
2020-01-13 13:40:00,91.15,91.16,91.07,91.07,45681.0,80.7003,80.7091,80.6294,80.6294,45681.0
2020-01-13 13:45:00,91.08,91.12,91.05,91.1,24177.0,80.6383,80.6737,80.6117,80.656,24177.0
2020-01-13 13:50:00,91.11,91.13,91.06,91.09,27844.0,80.6648,80.6825,80.6206,80.6471,27844.0
2020-01-13 13:55:00,91.08,91.09,91.02,91.03,32210.0,80.6383,80.6471,80.5852,80.594,32210.0
2020-01-13 14:00:00,91.04,91.08,90.91,90.99,56107.0,80.6029,80.6383,80.4878,80.5586,56107.0
2020-01-13 14:05:00,90.99,91.04,90.96,91.04,35821.0,80.5586,80.6029,80.532,80.6029,35821.0
2020-01-13 14:10:00,91.03,91.3,91.02,91.27,114641.0,80.594,80.8331,80.5852,80.8065,114641.0
2020-01-13 14:15:00,91.27,91.27,91.12,91.14,49441.0,80.8065,80.8065,80.6737,80.6914,49441.0
2020-01-13 14:20:00,91.15,91.19,91.08,91.1,78588.0,80.7003,80.7357,80.6383,80.656,78588.0
2020-01-13 14:25:00,91.09,91.17,91.07,91.15,26110.0,80.6471,80.718,80.6294,80.7003,26110.0
2020-01-13 14:30:00,91.15,91.24,91.13,91.14,60501.0,80.7003,80.7799,80.6825,80.6914,60501.0
2020-01-13 14:35:00,91.14,91.15,91.02,91.05,32894.0,80.6914,80.7003,80.5852,80.6117,32894.0
2020-01-13 14:40:00,91.05,91.09,91.04,91.08,25574.0,80.6117,80.6471,80.6029,80.6383,25574.0
2020-01-13 14:45:00,91.08,91.11,91.03,91.1,48538.0,80.6383,80.6648,80.594,80.656,48538.0
2020-01-13 14:50:00,91.11,91.13,90.99,91.0,52109.0,80.6648,80.6825,80.5586,80.5675,52109.0
2020-01-13 14:55:00,90.99,91.01,90.94,90.95,155023.0,80.5586,80.5763,80.5143,80.5232,155023.0
2020-01-13 15:00:00,90.95,90.96,90.93,90.94,32447.0,80.5232,80.532,80.5055,80.5143,32447.0
2020-01-13 15:05:00,90.94,90.96,90.91,90.94,48544.0,80.5143,80.532,80.4878,80.5143,48544.0
2020-01-13 15:10:00,90.93,91.01,90.93,90.94,57080.0,80.5055,80.5763,80.5055,80.5143,57080.0
2020-01-13 15:15:00,90.94,91.0,90.79,90.82,195128.0,80.5143,80.5675,80.3815,80.4081,195128.0
2020-01-13 15:20:00,90.81,90.95,90.81,90.93,29190.0,80.3992,80.5232,80.3992,80.5055,29190.0
2020-01-13 15:25:00,90.93,90.93,90.82,90.83,57195.0,80.5055,80.5055,80.4081,80.4169,57195.0
2020-01-13 15:30:00,90.83,90.9,90.78,90.83,59670.0,80.4169,80.4789,80.3727,80.4169,59670.0
2020-01-13 15:35:00,90.84,90.93,90.81,90.9,53327.0,80.4258,80.5055,80.3992,80.4789,53327.0
2020-01-13 15:40:00,90.9,90.95,90.87,90.94,181446.0,80.4789,80.5232,80.4524,80.5143,181446.0
2020-01-13 15:45:00,90.94,91.0,90.85,90.93,86404.0,80.5143,80.5675,80.4346,80.5055,86404.0
2020-01-13 15:50:00,90.94,91.14,90.93,91.12,238821.0,80.5143,80.6914,80.5055,80.6737,238821.0
2020-01-13 15:55:00,91.12,91.21,90.96,90.97,381970.0,80.6737,80.7534,80.532,80.5409,381970.0
2020-01-14 09:30:00,91.13,91.27,90.93,91.12,275588.0,80.6825,80.8065,80.5055,80.6737,275588.0
2020-01-14 09:35:00,91.12,91.61,91.04,91.48,116117.0,80.6737,81.1075,80.6029,80.9924,116117.0
2020-01-14 09:40:00,91.48,91.5,90.87,91.01,131753.0,80.9924,81.0101,80.4524,80.5763,131753.0
2020-01-14 09:45:00,91.01,91.13,90.47,90.56,113734.0,80.5763,80.6825,80.0982,80.1779,113734.0
2020-01-14 09:50:00,90.53,90.72,90.31,90.46,58881.0,80.1513,80.3196,79.9566,80.0894,58881.0
2020-01-14 09:55:00,90.45,90.58,90.32,90.46,61510.0,80.0805,80.1956,79.9654,80.0894,61510.0
2020-01-14 10:00:00,90.46,90.67,90.4,90.63,42399.0,80.0894,80.2753,80.0362,80.2399,42399.0
2020-01-14 10:05:00,90.63,90.69,90.55,90.66,47597.0,80.2399,80.293,80.169,80.2664,47597.0
2020-01-14 10:10:00,90.65,90.66,90.51,90.55,44890.0,80.2576,80.2664,80.1336,80.169,44890.0
2020-01-14 10:15:00,90.56,90.65,90.5,90.56,43447.0,80.1779,80.2576,80.1248,80.1779,43447.0
2020-01-14 10:20:00,90.55,90.58,90.41,90.5,90856.0,80.169,80.1956,80.0451,80.1248,90856.0
2020-01-14 10:25:00,90.5,90.55,90.4,90.45,28967.0,80.1248,80.169,80.0362,80.0805,28967.0
2020-01-14 10:30:00,90.44,90.51,90.35,90.47,135746.0,80.0717,80.1336,79.992,80.0982,135746.0
2020-01-14 10:35:00,90.45,90.9,90.45,90.88,37522.0,80.0805,80.4789,80.0805,80.4612,37522.0
2020-01-14 10:40:00,90.86,90.99,90.83,90.91,48819.0,80.4435,80.5586,80.4169,80.4878,48819.0
2020-01-14 10:45:00,90.92,90.92,90.76,90.82,72589.0,80.4966,80.4966,80.355,80.4081,72589.0
2020-01-14 10:50:00,90.82,90.84,90.62,90.76,90021.0,80.4081,80.4258,80.231,80.355,90021.0
2020-01-14 10:55:00,90.77,91.08,90.71,91.07,84202.0,80.3638,80.6383,80.3107,80.6294,84202.0
2020-01-14 11:00:00,91.06,91.08,90.98,91.01,50963.0,80.6206,80.6383,80.5497,80.5763,50963.0
2020-01-14 11:05:00,91.0,91.03,90.95,90.98,53066.0,80.5675,80.594,80.5232,80.5497,53066.0
2020-01-14 11:10:00,90.97,90.98,90.88,90.91,18763.0,80.5409,80.5497,80.4612,80.4878,18763.0
2020-01-14 11:15:00,90.9,90.95,90.88,90.95,36883.0,80.4789,80.5232,80.4612,80.5232,36883.0
2020-01-14 11:20:00,90.95,90.98,90.79,90.95,34933.0,80.5232,80.5497,80.3815,80.5232,34933.0
2020-01-14 11:25:00,90.96,91.07,90.93,91.04,31903.0,80.532,80.6294,80.5055,80.6029,31903.0
2020-01-14 11:30:00,91.02,91.03,90.94,90.99,36063.0,80.5852,80.594,80.5143,80.5586,36063.0
2020-01-14 11:35:00,91.0,91.05,90.97,91.04,24507.0,80.5675,80.6117,80.5409,80.6029,24507.0
2020-01-14 11:40:00,91.05,91.11,90.97,91.05,54759.0,80.6117,80.6648,80.5409,80.6117,54759.0
2020-01-14 11:45:00,91.06,91.19,91.03,91.14,55699.0,80.6206,80.7357,80.594,80.6914,55699.0
2020-01-14 11:50:00,91.14,91.16,91.11,91.13,35004.0,80.6914,80.7091,80.6648,80.6825,35004.0
2020-01-14 11:55:00,91.14,91.16,91.12,91.13,43950.0,80.6914,80.7091,80.6737,80.6825,43950.0
2020-01-14 12:00:00,91.14,91.21,91.06,91.12,101391.0,80.6914,80.7534,80.6206,80.6737,101391.0
2020-01-14 12:05:00,91.12,91.15,91.08,91.1,27692.0,80.6737,80.7003,80.6383,80.656,27692.0
2020-01-14 12:10:00,91.11,91.25,91.1,91.19,51721.0,80.6648,80.7888,80.656,80.7357,51721.0
2020-01-14 12:15:00,91.19,91.34,91.15,91.31,50998.0,80.7357,80.8685,80.7003,80.8419,50998.0
2020-01-14 12:20:00,91.31,91.34,91.26,91.28,28042.0,80.8419,80.8685,80.7976,80.8154,28042.0
2020-01-14 12:25:00,91.3,91.3,91.21,91.27,37074.0,80.8331,80.8331,80.7534,80.8065,37074.0
2020-01-14 12:30:00,91.27,91.27,91.22,91.24,24178.0,80.8065,80.8065,80.7622,80.7799,24178.0
2020-01-14 12:35:00,91.23,91.27,91.2,91.25,40582.0,80.7711,80.8065,80.7445,80.7888,40582.0
2020-01-14 12:40:00,91.25,91.41,91.23,91.41,144385.0,80.7888,80.9304,80.7711,80.9304,144385.0
2020-01-14 12:45:00,91.41,91.47,91.27,91.31,54025.0,80.9304,80.9836,80.8065,80.8419,54025.0
2020-01-14 12:50:00,91.3,91.37,91.27,91.27,31254.0,80.8331,80.895,80.8065,80.8065,31254.0
2020-01-14 12:55:00,91.27,91.29,91.25,91.28,18117.0,80.8065,80.8242,80.7888,80.8154,18117.0
2020-01-14 13:00:00,91.29,91.39,91.24,91.36,51662.0,80.8242,80.9127,80.7799,80.8862,51662.0
2020-01-14 13:05:00,91.36,91.4,91.3,91.34,31619.0,80.8862,80.9216,80.8331,80.8685,31619.0
2020-01-14 13:10:00,91.34,91.35,91.28,91.33,54621.0,80.8685,80.8773,80.8154,80.8596,54621.0
2020-01-14 13:15:00,91.34,91.35,91.18,91.25,96397.0,80.8685,80.8773,80.7268,80.7888,96397.0
2020-01-14 13:20:00,91.25,91.35,91.24,91.3,23568.0,80.7888,80.8773,80.7799,80.8331,23568.0
2020-01-14 13:25:00,91.29,91.33,91.1,91.14,46609.0,80.8242,80.8596,80.656,80.6914,46609.0
2020-01-14 13:30:00,91.13,91.14,91.07,91.14,24373.0,80.6825,80.6914,80.6294,80.6914,24373.0
2020-01-14 13:35:00,91.15,91.15,90.46,90.98,143034.0,80.7003,80.7003,80.0894,80.5497,143034.0
2020-01-14 13:40:00,91.0,91.03,90.58,90.6,44287.0,80.5675,80.594,80.1956,80.2133,44287.0
2020-01-14 13:45:00,90.62,90.78,90.53,90.78,37937.0,80.231,80.3727,80.1513,80.3727,37937.0
2020-01-14 13:50:00,90.8,90.88,90.74,90.81,24719.0,80.3904,80.4612,80.3373,80.3992,24719.0
2020-01-14 13:55:00,90.81,90.83,90.68,90.7,36329.0,80.3992,80.4169,80.2841,80.3018,36329.0
2020-01-14 14:00:00,90.7,90.75,90.53,90.64,39929.0,80.3018,80.3461,80.1513,80.2487,39929.0
2020-01-14 14:05:00,90.64,90.77,90.6,90.62,38558.0,80.2487,80.3638,80.2133,80.231,38558.0
2020-01-14 14:10:00,90.63,90.68,90.29,90.42,65554.0,80.2399,80.2841,79.9389,80.0539,65554.0
2020-01-14 14:15:00,90.43,90.49,90.35,90.39,65205.0,80.0628,80.1159,79.992,80.0274,65205.0
2020-01-14 14:20:00,90.39,90.53,90.32,90.52,53260.0,80.0274,80.1513,79.9654,80.1425,53260.0
2020-01-14 14:25:00,90.53,90.75,90.51,90.74,48902.0,80.1513,80.3461,80.1336,80.3373,48902.0
2020-01-14 14:30:00,90.74,90.79,90.68,90.79,39917.0,80.3373,80.3815,80.2841,80.3815,39917.0
2020-01-14 14:35:00,90.79,90.96,90.78,90.9,109327.0,80.3815,80.532,80.3727,80.4789,109327.0
2020-01-14 14:40:00,90.91,90.93,90.83,90.87,47271.0,80.4878,80.5055,80.4169,80.4524,47271.0
2020-01-14 14:45:00,90.87,90.91,90.8,90.81,36431.0,80.4524,80.4878,80.3904,80.3992,36431.0
2020-01-14 14:50:00,90.81,90.82,90.72,90.8,46031.0,80.3992,80.4081,80.3196,80.3904,46031.0
2020-01-14 14:55:00,90.79,90.79,90.67,90.68,52799.0,80.3815,80.3815,80.2753,80.2841,52799.0
2020-01-14 15:00:00,90.68,90.8,90.67,90.7,36277.0,80.2841,80.3904,80.2753,80.3018,36277.0
2020-01-14 15:05:00,90.71,90.76,90.64,90.71,57047.0,80.3107,80.355,80.2487,80.3107,57047.0
2020-01-14 15:10:00,90.71,90.75,90.51,90.59,77241.0,80.3107,80.3461,80.1336,80.2045,77241.0
2020-01-14 15:15:00,90.59,90.66,90.55,90.63,40267.0,80.2045,80.2664,80.169,80.2399,40267.0
2020-01-14 15:20:00,90.63,90.66,90.59,90.6,43596.0,80.2399,80.2664,80.2045,80.2133,43596.0
2020-01-14 15:25:00,90.6,90.61,90.42,90.42,65229.0,80.2133,80.2222,80.0539,80.0539,65229.0
2020-01-14 15:30:00,90.42,90.52,90.34,90.46,110641.0,80.0539,80.1425,79.9831,80.0894,110641.0
2020-01-14 15:35:00,90.47,90.5,90.33,90.5,96363.0,80.0982,80.1248,79.9743,80.1248,96363.0
2020-01-14 15:40:00,90.5,90.58,90.47,90.56,90404.0,80.1248,80.1956,80.0982,80.1779,90404.0
2020-01-14 15:45:00,90.57,90.61,90.46,90.53,150197.0,80.1868,80.2222,80.0894,80.1513,150197.0
2020-01-14 15:50:00,90.53,90.53,90.33,90.45,277164.0,80.1513,80.1513,79.9743,80.0805,277164.0
2020-01-14 15:55:00,90.45,90.72,90.44,90.57,388923.0,80.0805,80.3196,80.0717,80.1868,388923.0
2020-01-15 09:30:00,90.95,91.18,90.65,90.83,465836.0,80.5232,80.7268,80.2576,80.4169,465836.0
2020-01-15 09:35:00,90.83,91.06,90.61,90.7,84744.0,80.4169,80.6206,80.2222,80.3018,84744.0
2020-01-15 09:40:00,90.7,90.7,90.04,90.35,278811.0,80.3018,80.3018,79.7175,79.992,278811.0
2020-01-15 09:45:00,90.34,90.45,90.21,90.41,171610.0,79.9831,80.0805,79.868,80.0451,171610.0
2020-01-15 09:50:00,90.41,90.74,90.36,90.73,61183.0,80.0451,80.3373,80.0008,80.3284,61183.0
2020-01-15 09:55:00,90.73,90.8,90.56,90.58,75834.0,80.3284,80.3904,80.1779,80.1956,75834.0
2020-01-15 10:00:00,90.59,90.76,90.44,90.76,55266.0,80.2045,80.355,80.0717,80.355,55266.0
2020-01-15 10:05:00,90.75,90.9,90.65,90.68,79684.0,80.3461,80.4789,80.2576,80.2841,79684.0
2020-01-15 10:10:00,90.69,90.75,90.43,90.51,98218.0,80.293,80.3461,80.0628,80.1336,98218.0
2020-01-15 10:15:00,90.52,90.59,90.37,90.4,123797.0,80.1425,80.2045,80.0097,80.0362,123797.0
2020-01-15 10:20:00,90.39,90.47,90.11,90.12,83550.0,80.0274,80.0982,79.7795,79.7883,83550.0
2020-01-15 10:25:00,90.12,90.2,90.1,90.15,37036.0,79.7883,79.8592,79.7706,79.8149,37036.0
2020-01-15 10:30:00,90.13,90.2,89.96,90.17,85517.0,79.7972,79.8592,79.6467,79.8326,85517.0
2020-01-15 10:35:00,90.18,90.44,90.18,90.32,37310.0,79.8415,80.0717,79.8415,79.9654,37310.0
2020-01-15 10:40:00,90.31,90.37,90.23,90.26,44870.0,79.9566,80.0097,79.8857,79.9123,44870.0
2020-01-15 10:45:00,90.25,90.34,90.2,90.23,35687.0,79.9034,79.9831,79.8592,79.8857,35687.0
2020-01-15 10:50:00,90.23,90.23,90.07,90.18,39027.0,79.8857,79.8857,79.7441,79.8415,39027.0
2020-01-15 10:55:00,90.17,90.29,90.15,90.27,26230.0,79.8326,79.9389,79.8149,79.9211,26230.0
2020-01-15 11:00:00,90.28,90.28,90.11,90.23,36800.0,79.93,79.93,79.7795,79.8857,36800.0
2020-01-15 11:05:00,90.24,90.25,90.14,90.18,36554.0,79.8946,79.9034,79.806,79.8415,36554.0
2020-01-15 11:10:00,90.18,90.19,90.06,90.14,58012.0,79.8415,79.8503,79.7352,79.806,58012.0
2020-01-15 11:15:00,90.16,90.24,90.14,90.19,66388.0,79.8238,79.8946,79.806,79.8503,66388.0
2020-01-15 11:20:00,90.17,90.2,90.0,90.09,63113.0,79.8326,79.8592,79.6821,79.7618,63113.0
2020-01-15 11:25:00,90.1,90.15,90.03,90.04,35146.0,79.7706,79.8149,79.7087,79.7175,35146.0
2020-01-15 11:30:00,90.05,90.17,90.01,90.17,33712.0,79.7264,79.8326,79.691,79.8326,33712.0
2020-01-15 11:35:00,90.17,90.28,90.16,90.22,49424.0,79.8326,79.93,79.8238,79.8769,49424.0
2020-01-15 11:40:00,90.22,90.26,90.13,90.24,49560.0,79.8769,79.9123,79.7972,79.8946,49560.0
2020-01-15 11:45:00,90.25,90.29,90.2,90.2,56395.0,79.9034,79.9389,79.8592,79.8592,56395.0
2020-01-15 11:50:00,90.2,90.33,90.13,90.24,57127.0,79.8592,79.9743,79.7972,79.8946,57127.0
2020-01-15 11:55:00,90.24,90.26,89.97,90.02,60756.0,79.8946,79.9123,79.6555,79.6998,60756.0
2020-01-15 12:00:00,90.03,90.08,89.97,90.04,49362.0,79.7087,79.7529,79.6555,79.7175,49362.0
2020-01-15 12:05:00,90.03,90.17,90.02,90.13,46193.0,79.7087,79.8326,79.6998,79.7972,46193.0
2020-01-15 12:10:00,90.12,90.23,90.07,90.21,36751.0,79.7883,79.8857,79.7441,79.868,36751.0
2020-01-15 12:15:00,90.21,90.24,90.09,90.1,60071.0,79.868,79.8946,79.7618,79.7706,60071.0
2020-01-15 12:20:00,90.1,90.15,90.05,90.07,49164.0,79.7706,79.8149,79.7264,79.7441,49164.0
2020-01-15 12:25:00,90.07,90.16,90.04,90.06,27883.0,79.7441,79.8238,79.7175,79.7352,27883.0
2020-01-15 12:30:00,90.06,90.1,89.86,89.95,75931.0,79.7352,79.7706,79.5581,79.6378,75931.0
2020-01-15 12:35:00,89.96,90.0,89.9,89.94,36435.0,79.6467,79.6821,79.5936,79.629,36435.0
2020-01-15 12:40:00,89.95,90.02,89.94,89.96,15907.0,79.6378,79.6998,79.629,79.6467,15907.0
2020-01-15 12:45:00,89.96,89.98,89.88,89.88,30109.0,79.6467,79.6644,79.5759,79.5759,30109.0
2020-01-15 12:50:00,89.87,89.89,89.73,89.76,51063.0,79.567,79.5847,79.4431,79.4696,51063.0
2020-01-15 12:55:00,89.79,89.79,89.73,89.76,36269.0,79.4962,79.4962,79.4431,79.4696,36269.0
2020-01-15 13:00:00,89.75,89.81,89.66,89.71,51050.0,79.4608,79.5139,79.3811,79.4253,51050.0
2020-01-15 13:05:00,89.72,89.81,89.57,89.68,66566.0,79.4342,79.5139,79.3014,79.3988,66566.0
2020-01-15 13:10:00,89.69,89.74,89.61,89.67,24206.0,79.4076,79.4519,79.3368,79.3899,24206.0
2020-01-15 13:15:00,89.68,89.83,89.67,89.82,38888.0,79.3988,79.5316,79.3899,79.5227,38888.0
2020-01-15 13:20:00,89.83,89.86,89.72,89.73,132765.0,79.5316,79.5581,79.4342,79.4431,132765.0
2020-01-15 13:25:00,89.73,89.75,89.67,89.73,20844.0,79.4431,79.4608,79.3899,79.4431,20844.0
2020-01-15 13:30:00,89.75,89.8,89.59,89.69,30269.0,79.4608,79.505,79.3191,79.4076,30269.0
2020-01-15 13:35:00,89.68,89.75,89.68,89.71,31866.0,79.3988,79.4608,79.3988,79.4253,31866.0
2020-01-15 13:40:00,89.72,89.74,89.66,89.66,28354.0,79.4342,79.4519,79.3811,79.3811,28354.0
2020-01-15 13:45:00,89.66,89.72,89.64,89.65,20475.0,79.3811,79.4342,79.3634,79.3722,20475.0
2020-01-15 13:50:00,89.64,89.67,89.46,89.49,56679.0,79.3634,79.3899,79.204,79.2306,56679.0
2020-01-15 13:55:00,89.48,89.51,89.29,89.32,133434.0,79.2217,79.2483,79.0535,79.0801,133434.0
2020-01-15 14:00:00,89.32,89.45,89.25,89.44,57927.0,79.0801,79.1952,79.0181,79.1863,57927.0
2020-01-15 14:05:00,89.44,89.52,89.44,89.52,49928.0,79.1863,79.2571,79.1863,79.2571,49928.0
2020-01-15 14:10:00,89.54,89.63,89.47,89.51,56654.0,79.2748,79.3545,79.2129,79.2483,56654.0
2020-01-15 14:15:00,89.5,89.61,89.5,89.57,69373.0,79.2394,79.3368,79.2394,79.3014,69373.0
2020-01-15 14:20:00,89.59,89.67,89.56,89.67,71466.0,79.3191,79.3899,79.2925,79.3899,71466.0
2020-01-15 14:25:00,89.65,89.75,89.6,89.75,48928.0,79.3722,79.4608,79.328,79.4608,48928.0
2020-01-15 14:30:00,89.74,89.78,89.69,89.73,30140.0,79.4519,79.4873,79.4076,79.4431,30140.0
2020-01-15 14:35:00,89.71,89.76,89.7,89.76,21830.0,79.4253,79.4696,79.4165,79.4696,21830.0
2020-01-15 14:40:00,89.76,89.84,89.74,89.78,29161.0,79.4696,79.5404,79.4519,79.4873,29161.0
2020-01-15 14:45:00,89.78,89.86,89.77,89.8,43418.0,79.4873,79.5581,79.4785,79.505,43418.0
2020-01-15 14:50:00,89.8,89.81,89.74,89.78,35584.0,79.505,79.5139,79.4519,79.4873,35584.0
2020-01-15 14:55:00,89.79,89.83,89.73,89.74,22114.0,79.4962,79.5316,79.4431,79.4519,22114.0
2020-01-15 15:00:00,89.75,89.78,89.69,89.7,51258.0,79.4608,79.4873,79.4076,79.4165,51258.0
2020-01-15 15:05:00,89.7,89.71,89.53,89.53,56902.0,79.4165,79.4253,79.266,79.266,56902.0
2020-01-15 15:10:00,89.52,89.62,89.44,89.61,56740.0,79.2571,79.3457,79.1863,79.3368,56740.0
2020-01-15 15:15:00,89.61,89.61,89.54,89.59,34460.0,79.3368,79.3368,79.2748,79.3191,34460.0
2020-01-15 15:20:00,89.59,89.7,89.58,89.66,97198.0,79.3191,79.4165,79.3102,79.3811,97198.0
2020-01-15 15:25:00,89.65,89.7,89.47,89.59,93070.0,79.3722,79.4165,79.2129,79.3191,93070.0
2020-01-15 15:30:00,89.6,89.61,89.42,89.44,75370.0,79.328,79.3368,79.1686,79.1863,75370.0
2020-01-15 15:35:00,89.44,89.68,89.44,89.65,70840.0,79.1863,79.3988,79.1863,79.3722,70840.0
2020-01-15 15:40:00,89.64,89.66,89.54,89.56,50685.0,79.3634,79.3811,79.2748,79.2925,50685.0
2020-01-15 15:45:00,89.57,89.73,89.56,89.71,115105.0,79.3014,79.4431,79.2925,79.4253,115105.0
2020-01-15 15:50:00,89.72,89.85,89.67,89.81,126385.0,79.4342,79.5493,79.3899,79.5139,126385.0
2020-01-15 15:55:00,89.8,89.85,89.65,89.67,344648.0,79.505,79.5493,79.3722,79.3899,344648.0
2020-01-16 09:30:00,90.24,90.43,89.82,90.16,271567.0,79.8946,80.0628,79.5227,79.8238,271567.0
2020-01-16 09:35:00,90.18,90.44,90.1,90.42,126617.0,79.8415,80.0717,79.7706,80.0539,126617.0
2020-01-16 09:40:00,90.4,90.75,90.37,90.75,173842.0,80.0362,80.3461,80.0097,80.3461,173842.0
2020-01-16 09:45:00,90.75,90.86,90.54,90.56,151337.0,80.3461,80.4435,80.1602,80.1779,151337.0
2020-01-16 09:50:00,90.56,90.75,90.54,90.75,84257.0,80.1779,80.3461,80.1602,80.3461,84257.0
2020-01-16 09:55:00,90.75,90.94,90.6,90.92,133839.0,80.3461,80.5143,80.2133,80.4966,133839.0
2020-01-16 10:00:00,90.92,90.97,90.83,90.87,73243.0,80.4966,80.5409,80.4169,80.4524,73243.0
2020-01-16 10:05:00,90.88,91.06,90.83,90.99,62486.0,80.4612,80.6206,80.4169,80.5586,62486.0
2020-01-16 10:10:00,90.98,90.99,90.75,90.93,102853.0,80.5497,80.5586,80.3461,80.5055,102853.0
2020-01-16 10:15:00,90.92,91.09,90.85,90.86,62337.0,80.4966,80.6471,80.4346,80.4435,62337.0
2020-01-16 10:20:00,90.85,91.01,90.8,90.88,84706.0,80.4346,80.5763,80.3904,80.4612,84706.0
2020-01-16 10:25:00,90.88,90.97,90.8,90.94,50916.0,80.4612,80.5409,80.3904,80.5143,50916.0
2020-01-16 10:30:00,90.91,90.96,90.77,90.77,45538.0,80.4878,80.532,80.3638,80.3638,45538.0
2020-01-16 10:35:00,90.77,90.87,90.75,90.86,70933.0,80.3638,80.4524,80.3461,80.4435,70933.0
2020-01-16 10:40:00,90.86,91.04,90.86,90.99,51926.0,80.4435,80.6029,80.4435,80.5586,51926.0
2020-01-16 10:45:00,90.99,91.06,90.94,91.01,57728.0,80.5586,80.6206,80.5143,80.5763,57728.0
2020-01-16 10:50:00,91.01,91.12,90.88,90.88,73716.0,80.5763,80.6737,80.4612,80.4612,73716.0
2020-01-16 10:55:00,90.89,90.99,90.84,90.97,52886.0,80.4701,80.5586,80.4258,80.5409,52886.0
2020-01-16 11:00:00,90.98,91.27,90.97,91.27,158014.0,80.5497,80.8065,80.5409,80.8065,158014.0
2020-01-16 11:05:00,91.28,91.36,91.25,91.28,96572.0,80.8154,80.8862,80.7888,80.8154,96572.0
2020-01-16 11:10:00,91.27,91.32,91.06,91.1,76201.0,80.8065,80.8508,80.6206,80.656,76201.0
2020-01-16 11:15:00,91.11,91.18,90.98,91.11,45450.0,80.6648,80.7268,80.5497,80.6648,45450.0
2020-01-16 11:20:00,91.09,91.3,91.03,91.26,88328.0,80.6471,80.8331,80.594,80.7976,88328.0
2020-01-16 11:25:00,91.24,91.39,91.2,91.37,62335.0,80.7799,80.9127,80.7445,80.895,62335.0
2020-01-16 11:30:00,91.36,91.37,91.14,91.24,51368.0,80.8862,80.895,80.6914,80.7799,51368.0
2020-01-16 11:35:00,91.23,91.35,91.23,91.33,26466.0,80.7711,80.8773,80.7711,80.8596,26466.0
2020-01-16 11:40:00,91.34,91.46,91.29,91.44,46136.0,80.8685,80.9747,80.8242,80.957,46136.0
2020-01-16 11:45:00,91.44,91.64,91.42,91.63,213936.0,80.957,81.1341,80.9393,81.1252,213936.0
2020-01-16 11:50:00,91.65,91.81,91.55,91.73,131503.0,81.1429,81.2846,81.0544,81.2138,131503.0
2020-01-16 11:55:00,91.73,91.88,91.66,91.76,102587.0,81.2138,81.3466,81.1518,81.2403,102587.0
2020-01-16 12:00:00,91.78,92.1,91.76,92.07,251044.0,81.258,81.5413,81.2403,81.5148,251044.0
2020-01-16 12:05:00,92.08,92.23,91.82,91.99,196418.0,81.5236,81.6564,81.2934,81.444,196418.0
2020-01-16 12:10:00,91.98,92.01,91.84,91.96,65879.0,81.4351,81.4617,81.3112,81.4174,65879.0
2020-01-16 12:15:00,91.96,92.04,91.88,91.89,101005.0,81.4174,81.4882,81.3466,81.3554,101005.0
2020-01-16 12:20:00,91.89,91.9,91.74,91.78,112547.0,81.3554,81.3643,81.2226,81.258,112547.0
2020-01-16 12:25:00,91.77,91.79,91.66,91.71,48522.0,81.2492,81.2669,81.1518,81.1961,48522.0
2020-01-16 12:30:00,91.7,91.78,91.68,91.68,54359.0,81.1872,81.258,81.1695,81.1695,54359.0
2020-01-16 12:35:00,91.69,91.75,91.65,91.7,48350.0,81.1783,81.2315,81.1429,81.1872,48350.0
2020-01-16 12:40:00,91.7,91.73,91.59,91.72,53528.0,81.1872,81.2138,81.0898,81.2049,53528.0
2020-01-16 12:45:00,91.72,91.72,91.63,91.65,75561.0,81.2049,81.2049,81.1252,81.1429,75561.0
2020-01-16 12:50:00,91.65,91.66,91.47,91.51,46931.0,81.1429,81.1518,80.9836,81.019,46931.0
2020-01-16 12:55:00,91.51,91.57,91.44,91.54,64855.0,81.019,81.0721,80.957,81.0455,64855.0
2020-01-16 13:00:00,91.54,91.61,91.45,91.46,55955.0,81.0455,81.1075,80.9659,80.9747,55955.0
2020-01-16 13:05:00,91.45,91.58,91.41,91.5,47944.0,80.9659,81.081,80.9304,81.0101,47944.0
2020-01-16 13:10:00,91.51,91.58,91.49,91.55,29303.0,81.019,81.081,81.0013,81.0544,29303.0
2020-01-16 13:15:00,91.55,91.62,91.44,91.46,53007.0,81.0544,81.1164,80.957,80.9747,53007.0
2020-01-16 13:20:00,91.45,91.54,91.41,91.52,40479.0,80.9659,81.0455,80.9304,81.0278,40479.0
2020-01-16 13:25:00,91.52,91.59,91.48,91.56,31803.0,81.0278,81.0898,80.9924,81.0633,31803.0
2020-01-16 13:30:00,91.56,91.65,91.5,91.61,86780.0,81.0633,81.1429,81.0101,81.1075,86780.0
2020-01-16 13:35:00,91.61,91.64,91.57,91.58,78818.0,81.1075,81.1341,81.0721,81.081,78818.0
2020-01-16 13:40:00,91.58,91.62,91.57,91.59,35958.0,81.081,81.1164,81.0721,81.0898,35958.0
2020-01-16 13:45:00,91.58,91.58,91.46,91.49,60611.0,81.081,81.081,80.9747,81.0013,60611.0
2020-01-16 13:50:00,91.5,91.51,91.38,91.42,23475.0,81.0101,81.019,80.9039,80.9393,23475.0
2020-01-16 13:55:00,91.42,91.44,91.38,91.41,37405.0,80.9393,80.957,80.9039,80.9304,37405.0
2020-01-16 14:00:00,91.41,91.53,91.37,91.52,80765.0,80.9304,81.0367,80.895,81.0278,80765.0
2020-01-16 14:05:00,91.53,91.61,91.53,91.54,55495.0,81.0367,81.1075,81.0367,81.0455,55495.0
2020-01-16 14:10:00,91.55,91.59,91.44,91.48,58632.0,81.0544,81.0898,80.957,80.9924,58632.0
2020-01-16 14:15:00,91.49,91.51,91.45,91.49,34575.0,81.0013,81.019,80.9659,81.0013,34575.0
2020-01-16 14:20:00,91.49,91.49,91.43,91.45,21360.0,81.0013,81.0013,80.9482,80.9659,21360.0
2020-01-16 14:25:00,91.46,91.48,91.39,91.41,26894.0,80.9747,80.9924,80.9127,80.9304,26894.0
2020-01-16 14:30:00,91.41,91.41,91.35,91.38,36020.0,80.9304,80.9304,80.8773,80.9039,36020.0
2020-01-16 14:35:00,91.37,91.38,91.32,91.35,50794.0,80.895,80.9039,80.8508,80.8773,50794.0
2020-01-16 14:40:00,91.36,91.61,91.34,91.56,100773.0,80.8862,81.1075,80.8685,81.0633,100773.0
2020-01-16 14:45:00,91.56,91.58,91.46,91.52,74448.0,81.0633,81.081,80.9747,81.0278,74448.0
2020-01-16 14:50:00,91.52,91.56,91.39,91.55,80922.0,81.0278,81.0633,80.9127,81.0544,80922.0
2020-01-16 14:55:00,91.54,91.54,91.44,91.48,63165.0,81.0455,81.0455,80.957,80.9924,63165.0
2020-01-16 15:00:00,91.46,91.5,91.41,91.45,52444.0,80.9747,81.0101,80.9304,80.9659,52444.0
2020-01-16 15:05:00,91.46,91.47,91.38,91.42,35950.0,80.9747,80.9836,80.9039,80.9393,35950.0
2020-01-16 15:10:00,91.42,91.47,91.4,91.47,32289.0,80.9393,80.9836,80.9216,80.9836,32289.0
2020-01-16 15:15:00,91.47,91.47,91.38,91.45,53223.0,80.9836,80.9836,80.9039,80.9659,53223.0
2020-01-16 15:20:00,91.44,91.66,91.43,91.65,85453.0,80.957,81.1518,80.9482,81.1429,85453.0
2020-01-16 15:25:00,91.65,91.69,91.58,91.59,64704.0,81.1429,81.1783,81.081,81.0898,64704.0
2020-01-16 15:30:00,91.6,91.63,91.51,91.56,106270.0,81.0987,81.1252,81.019,81.0633,106270.0
2020-01-16 15:35:00,91.56,91.62,91.56,91.58,71634.0,81.0633,81.1164,81.0633,81.081,71634.0
2020-01-16 15:40:00,91.57,91.74,91.56,91.7,95307.0,81.0721,81.2226,81.0633,81.1872,95307.0
2020-01-16 15:45:00,91.7,91.72,91.61,91.72,150217.0,81.1872,81.2049,81.1075,81.2049,150217.0
2020-01-16 15:50:00,91.72,91.87,91.67,91.7,327688.0,81.2049,81.3377,81.1606,81.1872,327688.0
2020-01-16 15:55:00,91.71,91.79,91.48,91.79,624992.0,81.1961,81.2669,80.9924,81.2669,624992.0
2020-01-17 09:30:00,92.8,93.75,92.78,93.7,1356677.0,82.1611,83.0022,82.1434,82.9579,1356677.0
2020-01-17 09:35:00,93.73,94.04,93.26,93.66,622204.0,82.9845,83.2589,82.5684,82.9225,622204.0
2020-01-17 09:40:00,93.66,93.99,93.58,93.88,300993.0,82.9225,83.2147,82.8517,83.1173,300993.0
2020-01-17 09:45:00,93.87,94.0,93.65,93.96,314813.0,83.1084,83.2235,82.9136,83.1881,314813.0
2020-01-17 09:50:00,93.95,94.1,93.77,93.83,535204.0,83.1793,83.3121,83.0199,83.073,535204.0
2020-01-17 09:55:00,93.84,93.97,93.7,93.8,501349.0,83.0819,83.197,82.9579,83.0465,501349.0
2020-01-17 10:00:00,93.79,93.91,93.7,93.82,216674.0,83.0376,83.1438,82.9579,83.0642,216674.0
2020-01-17 10:05:00,93.84,93.91,93.75,93.87,185937.0,83.0819,83.1438,83.0022,83.1084,185937.0
2020-01-17 10:10:00,93.86,93.88,93.73,93.78,115924.0,83.0996,83.1173,82.9845,83.0287,115924.0
2020-01-17 10:15:00,93.79,94.69,93.77,94.53,558756.0,83.0376,83.8344,83.0199,83.6928,558756.0
2020-01-17 10:20:00,94.57,95.48,94.54,95.1,826459.0,83.7282,84.5339,83.7016,84.1974,826459.0
2020-01-17 10:25:00,95.12,95.74,95.02,95.68,493501.0,84.2151,84.764,84.1266,84.7109,493501.0
2020-01-17 10:30:00,95.67,95.67,94.92,94.95,390787.0,84.7021,84.7021,84.0381,84.0646,390787.0
2020-01-17 10:35:00,94.94,95.34,94.74,95.16,340824.0,84.0558,84.4099,83.8787,84.2505,340824.0
2020-01-17 10:40:00,95.17,95.44,94.99,95.33,186066.0,84.2594,84.4984,84.1,84.401,186066.0
2020-01-17 10:45:00,95.33,95.39,94.86,94.89,117725.0,84.401,84.4542,83.9849,84.0115,117725.0
2020-01-17 10:50:00,94.89,94.99,94.77,94.95,116885.0,84.0115,84.1,83.9052,84.0646,116885.0
2020-01-17 10:55:00,94.94,95.0,94.83,94.98,128645.0,84.0558,84.1089,83.9584,84.0912,128645.0
2020-01-17 11:00:00,94.97,95.35,94.97,95.19,171389.0,84.0823,84.4188,84.0823,84.2771,171389.0
2020-01-17 11:05:00,95.17,95.28,94.98,95.04,106502.0,84.2594,84.3568,84.0912,84.1443,106502.0
2020-01-17 11:10:00,95.06,95.06,94.77,94.79,130928.0,84.162,84.162,83.9052,83.923,130928.0
2020-01-17 11:15:00,94.78,94.86,94.59,94.8,137757.0,83.9141,83.9849,83.7459,83.9318,137757.0
2020-01-17 11:20:00,94.81,94.94,94.67,94.75,128908.0,83.9407,84.0558,83.8167,83.8875,128908.0
2020-01-17 11:25:00,94.75,95.03,94.65,95.02,177309.0,83.8875,84.1354,83.799,84.1266,177309.0
2020-01-17 11:30:00,95.03,95.4,95.03,95.37,329298.0,84.1354,84.463,84.1354,84.4365,329298.0
2020-01-17 11:35:00,95.36,95.63,95.36,95.59,228859.0,84.4276,84.6667,84.4276,84.6312,228859.0
2020-01-17 11:40:00,95.59,95.64,95.42,95.45,187205.0,84.6312,84.6755,84.4807,84.5073,187205.0
2020-01-17 11:45:00,95.43,95.71,95.41,95.67,187815.0,84.4896,84.7375,84.4719,84.7021,187815.0
2020-01-17 11:50:00,95.68,95.84,95.65,95.74,222926.0,84.7109,84.8526,84.6844,84.764,222926.0
2020-01-17 11:55:00,95.74,95.82,95.64,95.78,175596.0,84.764,84.8349,84.6755,84.7995,175596.0
2020-01-17 12:00:00,95.78,95.87,95.56,95.64,159180.0,84.7995,84.8791,84.6047,84.6755,159180.0
2020-01-17 12:05:00,95.64,95.75,95.59,95.7,146058.0,84.6755,84.7729,84.6312,84.7286,146058.0
2020-01-17 12:10:00,95.7,95.91,95.65,95.75,157888.0,84.7286,84.9146,84.6844,84.7729,157888.0
2020-01-17 12:15:00,95.73,95.86,95.65,95.84,173730.0,84.7552,84.8703,84.6844,84.8526,173730.0
2020-01-17 12:20:00,95.83,95.91,95.78,95.85,206466.0,84.8437,84.9146,84.7995,84.8614,206466.0
2020-01-17 12:25:00,95.85,96.0,95.77,96.0,204312.0,84.8614,84.9942,84.7906,84.9942,204312.0
2020-01-17 12:30:00,96.0,96.0,95.67,95.68,162331.0,84.9942,84.9942,84.7021,84.7109,162331.0
2020-01-17 12:35:00,95.67,95.75,95.63,95.7,90874.0,84.7021,84.7729,84.6667,84.7286,90874.0
2020-01-17 12:40:00,95.7,95.75,95.62,95.68,80186.0,84.7286,84.7729,84.6578,84.7109,80186.0
2020-01-17 12:45:00,95.68,95.72,95.64,95.68,42641.0,84.7109,84.7463,84.6755,84.7109,42641.0
2020-01-17 12:50:00,95.68,95.71,95.65,95.69,57114.0,84.7109,84.7375,84.6844,84.7198,57114.0
2020-01-17 12:55:00,95.69,95.83,95.66,95.73,91463.0,84.7198,84.8437,84.6932,84.7552,91463.0
2020-01-17 13:00:00,95.73,95.97,95.7,95.91,125232.0,84.7552,84.9677,84.7286,84.9146,125232.0
2020-01-17 13:05:00,95.91,95.99,95.82,95.94,177879.0,84.9146,84.9854,84.8349,84.9411,177879.0
2020-01-17 13:10:00,95.94,96.06,95.94,96.05,203390.0,84.9411,85.0474,84.9411,85.0385,203390.0
2020-01-17 13:15:00,96.05,96.17,96.01,96.03,121336.0,85.0385,85.1447,85.0031,85.0208,121336.0
2020-01-17 13:20:00,96.03,96.11,95.97,95.98,172933.0,85.0208,85.0916,84.9677,84.9765,172933.0
2020-01-17 13:25:00,96.0,96.04,95.91,95.94,135908.0,84.9942,85.0297,84.9146,84.9411,135908.0
2020-01-17 13:30:00,95.94,96.07,95.93,96.03,80915.0,84.9411,85.0562,84.9323,85.0208,80915.0
2020-01-17 13:35:00,96.03,96.05,95.89,95.91,100189.0,85.0208,85.0385,84.8968,84.9146,100189.0
2020-01-17 13:40:00,95.9,95.91,95.7,95.77,150446.0,84.9057,84.9146,84.7286,84.7906,150446.0
2020-01-17 13:45:00,95.77,95.89,95.75,95.89,125219.0,84.7906,84.8968,84.7729,84.8968,125219.0
2020-01-17 13:50:00,95.89,96.07,95.84,96.07,145755.0,84.8968,85.0562,84.8526,85.0562,145755.0
2020-01-17 13:55:00,96.07,96.15,96.0,96.02,110110.0,85.0562,85.127,84.9942,85.0119,110110.0
2020-01-17 14:00:00,96.02,96.05,95.97,96.0,86475.0,85.0119,85.0385,84.9677,84.9942,86475.0
2020-01-17 14:05:00,96.0,96.0,95.92,95.98,63704.0,84.9942,84.9942,84.9234,84.9765,63704.0
2020-01-17 14:10:00,95.97,95.99,95.88,95.92,66274.0,84.9677,84.9854,84.888,84.9234,66274.0
2020-01-17 14:15:00,95.92,95.98,95.9,95.95,53045.0,84.9234,84.9765,84.9057,84.95,53045.0
2020-01-17 14:20:00,95.95,96.08,95.95,96.02,94054.0,84.95,85.0651,84.95,85.0119,94054.0
2020-01-17 14:25:00,96.02,96.03,95.98,96.0,68972.0,85.0119,85.0208,84.9765,84.9942,68972.0
2020-01-17 14:30:00,96.0,96.03,95.98,96.01,73800.0,84.9942,85.0208,84.9765,85.0031,73800.0
2020-01-17 14:35:00,96.01,96.08,95.77,95.92,160093.0,85.0031,85.0651,84.7906,84.9234,160093.0
2020-01-17 14:40:00,95.91,95.97,95.84,95.9,99198.0,84.9146,84.9677,84.8526,84.9057,99198.0
2020-01-17 14:45:00,95.9,96.01,95.89,95.99,73426.0,84.9057,85.0031,84.8968,84.9854,73426.0
2020-01-17 14:50:00,95.99,96.0,95.85,95.87,69033.0,84.9854,84.9942,84.8614,84.8791,69033.0
2020-01-17 14:55:00,95.85,96.05,95.81,96.02,96959.0,84.8614,85.0385,84.826,85.0119,96959.0
2020-01-17 15:00:00,96.02,96.02,95.86,95.9,104624.0,85.0119,85.0119,84.8703,84.9057,104624.0
2020-01-17 15:05:00,95.89,95.92,95.68,95.83,124700.0,84.8968,84.9234,84.7109,84.8437,124700.0
2020-01-17 15:10:00,95.84,95.87,95.63,95.77,96249.0,84.8526,84.8791,84.6667,84.7906,96249.0
2020-01-17 15:15:00,95.78,95.83,95.77,95.83,110769.0,84.7995,84.8437,84.7906,84.8437,110769.0
2020-01-17 15:20:00,95.83,95.94,95.8,95.9,160560.0,84.8437,84.9411,84.8172,84.9057,160560.0
2020-01-17 15:25:00,95.9,96.0,95.89,95.98,90238.0,84.9057,84.9942,84.8968,84.9765,90238.0
2020-01-17 15:30:00,95.98,96.01,95.79,95.86,222238.0,84.9765,85.0031,84.8083,84.8703,222238.0
2020-01-17 15:35:00,95.87,95.87,95.47,95.51,331584.0,84.8791,84.8791,84.525,84.5604,331584.0
2020-01-17 15:40:00,95.51,95.7,95.45,95.68,281408.0,84.5604,84.7286,84.5073,84.7109,281408.0
2020-01-17 15:45:00,95.69,95.74,95.62,95.73,267101.0,84.7198,84.764,84.6578,84.7552,267101.0
2020-01-17 15:50:00,95.73,96.1,95.71,96.08,514377.0,84.7552,85.0828,84.7375,85.0651,514377.0
2020-01-17 15:55:00,96.09,96.17,95.79,95.89,1175618.0,85.0739,85.1447,84.8083,84.8968,1175618.0
2020-01-21 09:30:00,95.34,95.72,95.14,95.19,561059.0,84.4099,84.7463,84.2328,84.2771,561059.0
2020-01-21 09:35:00,95.15,95.15,94.55,94.95,220573.0,84.2417,84.2417,83.7105,84.0646,220573.0
2020-01-21 09:40:00,94.92,95.11,94.7,94.81,193750.0,84.0381,84.2063,83.8433,83.9407,193750.0
2020-01-21 09:45:00,94.79,95.27,94.55,95.16,215495.0,83.923,84.3479,83.7105,84.2505,215495.0
2020-01-21 09:50:00,95.16,95.29,94.83,94.89,135613.0,84.2505,84.3656,83.9584,84.0115,135613.0
2020-01-21 09:55:00,94.88,94.91,94.42,94.63,232422.0,84.0026,84.0292,83.5954,83.7813,232422.0
2020-01-21 10:00:00,94.61,94.8,94.45,94.45,186383.0,83.7636,83.9318,83.6219,83.6219,186383.0
2020-01-21 10:05:00,94.45,94.5,94.16,94.29,166907.0,83.6219,83.6662,83.3652,83.4803,166907.0
2020-01-21 10:10:00,94.3,94.35,94.04,94.08,141087.0,83.4891,83.5334,83.2589,83.2944,141087.0
2020-01-21 10:15:00,94.08,94.1,93.74,93.76,198550.0,83.2944,83.3121,82.9933,83.011,198550.0
2020-01-21 10:20:00,93.76,94.15,93.72,94.1,183920.0,83.011,83.3563,82.9756,83.3121,183920.0
2020-01-21 10:25:00,94.09,94.2,93.97,94.12,86774.0,83.3032,83.4006,83.197,83.3298,86774.0
2020-01-21 10:30:00,94.11,94.22,93.83,93.83,88923.0,83.3209,83.4183,83.073,83.073,88923.0
2020-01-21 10:35:00,93.83,93.93,93.59,93.66,140591.0,83.073,83.1615,82.8605,82.9225,140591.0
2020-01-21 10:40:00,93.64,93.84,93.58,93.58,96801.0,82.9048,83.0819,82.8517,82.8517,96801.0
2020-01-21 10:45:00,93.59,93.76,93.58,93.59,130379.0,82.8605,83.011,82.8517,82.8605,130379.0
2020-01-21 10:50:00,93.59,93.82,93.42,93.78,131727.0,82.8605,83.0642,82.71,83.0287,131727.0
2020-01-21 10:55:00,93.76,93.94,93.71,93.77,71476.0,83.011,83.1704,82.9668,83.0199,71476.0
2020-01-21 11:00:00,93.78,93.86,93.68,93.74,70615.0,83.0287,83.0996,82.9402,82.9933,70615.0
2020-01-21 11:05:00,93.74,93.83,93.64,93.72,84729.0,82.9933,83.073,82.9048,82.9756,84729.0
2020-01-21 11:10:00,93.71,94.14,93.66,94.14,125369.0,82.9668,83.3475,82.9225,83.3475,125369.0
2020-01-21 11:15:00,94.13,94.28,94.08,94.22,101620.0,83.3386,83.4714,83.2944,83.4183,101620.0
2020-01-21 11:20:00,94.21,94.21,94.06,94.06,56662.0,83.4094,83.4094,83.2766,83.2766,56662.0
2020-01-21 11:25:00,94.03,94.35,94.01,94.27,106691.0,83.2501,83.5334,83.2324,83.4626,106691.0
2020-01-21 11:30:00,94.28,94.62,94.25,94.44,188421.0,83.4714,83.7724,83.4449,83.6131,188421.0
2020-01-21 11:35:00,94.45,94.73,94.43,94.68,120187.0,83.6219,83.8698,83.6042,83.8256,120187.0
2020-01-21 11:40:00,94.68,94.85,94.55,94.63,111701.0,83.8256,83.9761,83.7105,83.7813,111701.0
2020-01-21 11:45:00,94.63,94.68,94.5,94.58,69342.0,83.7813,83.8256,83.6662,83.737,69342.0
2020-01-21 11:50:00,94.58,94.59,94.44,94.49,36292.0,83.737,83.7459,83.6131,83.6573,36292.0
2020-01-21 11:55:00,94.5,94.61,94.47,94.59,41280.0,83.6662,83.7636,83.6396,83.7459,41280.0
2020-01-21 12:00:00,94.57,94.58,94.44,94.52,35371.0,83.7282,83.737,83.6131,83.6839,35371.0
2020-01-21 12:05:00,94.5,94.61,94.45,94.57,68694.0,83.6662,83.7636,83.6219,83.7282,68694.0
2020-01-21 12:10:00,94.58,94.58,94.47,94.53,69959.0,83.737,83.737,83.6396,83.6928,69959.0
2020-01-21 12:15:00,94.54,94.58,94.46,94.46,46319.0,83.7016,83.737,83.6308,83.6308,46319.0
2020-01-21 12:20:00,94.48,94.51,94.37,94.43,32565.0,83.6485,83.6751,83.5511,83.6042,32565.0
2020-01-21 12:25:00,94.43,94.44,94.31,94.31,31943.0,83.6042,83.6131,83.498,83.498,31943.0
2020-01-21 12:30:00,94.31,94.38,94.22,94.3,49465.0,83.498,83.56,83.4183,83.4891,49465.0
2020-01-21 12:35:00,94.3,94.31,94.21,94.25,33565.0,83.4891,83.498,83.4094,83.4449,33565.0
2020-01-21 12:40:00,94.25,94.26,94.19,94.21,39823.0,83.4449,83.4537,83.3917,83.4094,39823.0
2020-01-21 12:45:00,94.2,94.29,94.17,94.21,48996.0,83.4006,83.4803,83.374,83.4094,48996.0
2020-01-21 12:50:00,94.21,94.34,94.16,94.19,72792.0,83.4094,83.5245,83.3652,83.3917,72792.0
2020-01-21 12:55:00,94.18,94.19,94.06,94.06,43380.0,83.3829,83.3917,83.2766,83.2766,43380.0
2020-01-21 13:00:00,94.06,94.23,94.05,94.2,85347.0,83.2766,83.4272,83.2678,83.4006,85347.0
2020-01-21 13:05:00,94.17,94.23,94.09,94.11,40458.0,83.374,83.4272,83.3032,83.3209,40458.0
2020-01-21 13:10:00,94.13,94.15,93.99,94.05,50590.0,83.3386,83.3563,83.2147,83.2678,50590.0
2020-01-21 13:15:00,94.06,94.07,93.88,93.9,90372.0,83.2766,83.2855,83.1173,83.135,90372.0
2020-01-21 13:20:00,93.9,93.91,93.71,93.91,72037.0,83.135,83.1438,82.9668,83.1438,72037.0
2020-01-21 13:25:00,93.92,93.95,93.78,93.85,47885.0,83.1527,83.1793,83.0287,83.0907,47885.0
2020-01-21 13:30:00,93.92,93.93,93.7,93.79,54611.0,83.1527,83.1615,82.9579,83.0376,54611.0
2020-01-21 13:35:00,93.78,93.79,93.65,93.74,44432.0,83.0287,83.0376,82.9136,82.9933,44432.0
2020-01-21 13:40:00,93.73,93.79,93.65,93.79,40127.0,82.9845,83.0376,82.9136,83.0376,40127.0
2020-01-21 13:45:00,93.78,93.85,93.71,93.73,44914.0,83.0287,83.0907,82.9668,82.9845,44914.0
2020-01-21 13:50:00,93.75,93.8,93.66,93.77,66880.0,83.0022,83.0465,82.9225,83.0199,66880.0
2020-01-21 13:55:00,93.76,93.89,93.76,93.8,79558.0,83.011,83.1261,83.011,83.0465,79558.0
2020-01-21 14:00:00,93.79,93.89,93.73,93.87,75305.0,83.0376,83.1261,82.9845,83.1084,75305.0
2020-01-21 14:05:00,93.87,93.89,93.73,93.78,35957.0,83.1084,83.1261,82.9845,83.0287,35957.0
2020-01-21 14:10:00,93.78,93.88,93.72,93.88,29811.0,83.0287,83.1173,82.9756,83.1173,29811.0
2020-01-21 14:15:00,93.86,93.97,93.83,93.96,51748.0,83.0996,83.197,83.073,83.1881,51748.0
2020-01-21 14:20:00,93.96,94.0,93.81,93.81,32315.0,83.1881,83.2235,83.0553,83.0553,32315.0
2020-01-21 14:25:00,93.81,93.89,93.74,93.8,29301.0,83.0553,83.1261,82.9933,83.0465,29301.0
2020-01-21 14:30:00,93.81,93.81,93.69,93.75,38222.0,83.0553,83.0553,82.9491,83.0022,38222.0
2020-01-21 14:35:00,93.77,93.78,93.7,93.77,32823.0,83.0199,83.0287,82.9579,83.0199,32823.0
2020-01-21 14:40:00,93.78,93.92,93.75,93.87,48453.0,83.0287,83.1527,83.0022,83.1084,48453.0
2020-01-21 14:45:00,93.88,93.94,93.84,93.93,42051.0,83.1173,83.1704,83.0819,83.1615,42051.0
2020-01-21 14:50:00,93.92,93.99,93.9,93.98,46866.0,83.1527,83.2147,83.135,83.2058,46866.0
2020-01-21 14:55:00,93.99,94.1,93.96,94.09,68802.0,83.2147,83.3121,83.1881,83.3032,68802.0
2020-01-21 15:00:00,94.09,94.27,94.07,94.27,50167.0,83.3032,83.4626,83.2855,83.4626,50167.0
2020-01-21 15:05:00,94.26,94.31,94.18,94.29,72566.0,83.4537,83.498,83.3829,83.4803,72566.0
2020-01-21 15:10:00,94.29,94.41,94.25,94.38,59257.0,83.4803,83.5865,83.4449,83.56,59257.0
2020-01-21 15:15:00,94.38,94.43,94.3,94.32,68202.0,83.56,83.6042,83.4891,83.5068,68202.0
2020-01-21 15:20:00,94.31,94.33,94.17,94.28,67727.0,83.498,83.5157,83.374,83.4714,67727.0
2020-01-21 15:25:00,94.29,94.4,94.25,94.4,70605.0,83.4803,83.5777,83.4449,83.5777,70605.0
2020-01-21 15:30:00,94.4,94.55,94.36,94.45,127907.0,83.5777,83.7105,83.5423,83.6219,127907.0
2020-01-21 15:35:00,94.43,94.55,94.38,94.52,96396.0,83.6042,83.7105,83.56,83.6839,96396.0
2020-01-21 15:40:00,94.51,94.62,94.42,94.55,240097.0,83.6751,83.7724,83.5954,83.7105,240097.0
2020-01-21 15:45:00,94.55,94.58,94.38,94.39,154637.0,83.7105,83.737,83.56,83.5688,154637.0
2020-01-21 15:50:00,94.39,94.48,94.32,94.43,176582.0,83.5688,83.6485,83.5068,83.6042,176582.0
2020-01-21 15:55:00,94.44,94.58,94.41,94.57,284813.0,83.6131,83.737,83.5865,83.7282,284813.0
2020-01-22 09:30:00,95.26,95.39,94.9,94.95,263370.0,84.3391,84.4542,84.0203,84.0646,263370.0
2020-01-22 09:35:00,94.94,95.1,94.69,95.1,128795.0,84.0558,84.1974,83.8344,84.1974,128795.0
2020-01-22 09:40:00,95.08,95.09,94.84,94.98,109703.0,84.1797,84.1886,83.9672,84.0912,109703.0
2020-01-22 09:45:00,94.98,94.98,94.68,94.74,156718.0,84.0912,84.0912,83.8256,83.8787,156718.0
2020-01-22 09:50:00,94.71,94.83,94.61,94.63,148772.0,83.8521,83.9584,83.7636,83.7813,148772.0
2020-01-22 09:55:00,94.62,94.63,94.33,94.44,91567.0,83.7724,83.7813,83.5157,83.6131,91567.0
2020-01-22 10:00:00,94.47,94.51,94.32,94.34,69825.0,83.6396,83.6751,83.5068,83.5245,69825.0
2020-01-22 10:05:00,94.36,94.39,94.06,94.08,96164.0,83.5423,83.5688,83.2766,83.2944,96164.0
2020-01-22 10:10:00,94.08,94.08,93.84,93.98,123352.0,83.2944,83.2944,83.0819,83.2058,123352.0
2020-01-22 10:15:00,93.97,94.09,93.9,94.09,64269.0,83.197,83.3032,83.135,83.3032,64269.0
2020-01-22 10:20:00,94.1,94.4,94.03,94.4,83826.0,83.3121,83.5777,83.2501,83.5777,83826.0
2020-01-22 10:25:00,94.39,94.5,94.29,94.34,87611.0,83.5688,83.6662,83.4803,83.5245,87611.0
2020-01-22 10:30:00,94.34,94.42,94.26,94.26,64375.0,83.5245,83.5954,83.4537,83.4537,64375.0
2020-01-22 10:35:00,94.26,94.35,94.15,94.28,55015.0,83.4537,83.5334,83.3563,83.4714,55015.0
2020-01-22 10:40:00,94.3,94.34,94.18,94.29,81633.0,83.4891,83.5245,83.3829,83.4803,81633.0
2020-01-22 10:45:00,94.31,94.54,94.3,94.4,116368.0,83.498,83.7016,83.4891,83.5777,116368.0
2020-01-22 10:50:00,94.38,94.4,94.22,94.23,52187.0,83.56,83.5777,83.4183,83.4272,52187.0
2020-01-22 10:55:00,94.24,94.26,94.06,94.1,70919.0,83.436,83.4537,83.2766,83.3121,70919.0
2020-01-22 11:00:00,94.11,94.25,94.08,94.2,38035.0,83.3209,83.4449,83.2944,83.4006,38035.0
2020-01-22 11:05:00,94.21,94.21,94.07,94.2,44196.0,83.4094,83.4094,83.2855,83.4006,44196.0
2020-01-22 11:10:00,94.18,94.21,93.93,93.95,46005.0,83.3829,83.4094,83.1615,83.1793,46005.0
2020-01-22 11:15:00,93.95,93.99,93.89,93.94,54571.0,83.1793,83.2147,83.1261,83.1704,54571.0
2020-01-22 11:20:00,93.94,94.09,93.9,94.09,120786.0,83.1704,83.3032,83.135,83.3032,120786.0
2020-01-22 11:25:00,94.09,94.12,93.94,93.97,55834.0,83.3032,83.3298,83.1704,83.197,55834.0
2020-01-22 11:30:00,93.96,94.15,93.95,94.12,61888.0,83.1881,83.3563,83.1793,83.3298,61888.0
2020-01-22 11:35:00,94.12,94.13,94.05,94.07,53351.0,83.3298,83.3386,83.2678,83.2855,53351.0
2020-01-22 11:40:00,94.07,94.1,93.98,94.09,41271.0,83.2855,83.3121,83.2058,83.3032,41271.0
2020-01-22 11:45:00,94.1,94.12,93.89,93.91,45387.0,83.3121,83.3298,83.1261,83.1438,45387.0
2020-01-22 11:50:00,93.92,93.94,93.78,93.8,61004.0,83.1527,83.1704,83.0287,83.0465,61004.0
2020-01-22 11:55:00,93.81,93.81,93.61,93.65,73923.0,83.0553,83.0553,82.8782,82.9136,73923.0
2020-01-22 12:00:00,93.69,93.7,93.53,93.55,59879.0,82.9491,82.9579,82.8074,82.8251,59879.0
2020-01-22 12:05:00,93.55,93.64,93.44,93.58,101701.0,82.8251,82.9048,82.7277,82.8517,101701.0
2020-01-22 12:10:00,93.58,93.74,93.57,93.65,89145.0,82.8517,82.9933,82.8428,82.9136,89145.0
2020-01-22 12:15:00,93.65,93.76,93.64,93.69,124330.0,82.9136,83.011,82.9048,82.9491,124330.0
2020-01-22 12:20:00,93.68,93.79,93.57,93.6,78032.0,82.9402,83.0376,82.8428,82.8694,78032.0
2020-01-22 12:25:00,93.59,93.61,93.42,93.52,43362.0,82.8605,82.8782,82.71,82.7986,43362.0
2020-01-22 12:30:00,93.52,93.65,93.51,93.58,48990.0,82.7986,82.9136,82.7897,82.8517,48990.0
2020-01-22 12:35:00,93.58,93.59,93.47,93.54,34200.0,82.8517,82.8605,82.7543,82.8163,34200.0
2020-01-22 12:40:00,93.55,93.65,93.44,93.45,49377.0,82.8251,82.9136,82.7277,82.7366,49377.0
2020-01-22 12:45:00,93.45,93.5,93.34,93.36,76183.0,82.7366,82.7808,82.6392,82.6569,76183.0
2020-01-22 12:50:00,93.37,93.44,93.33,93.41,71913.0,82.6657,82.7277,82.6303,82.7012,71913.0
2020-01-22 12:55:00,93.41,93.55,93.33,93.53,117428.0,82.7012,82.8251,82.6303,82.8074,117428.0
2020-01-22 13:00:00,93.53,93.66,93.51,93.59,75604.0,82.8074,82.9225,82.7897,82.8605,75604.0
2020-01-22 13:05:00,93.59,93.63,93.51,93.55,50705.0,82.8605,82.8959,82.7897,82.8251,50705.0
2020-01-22 13:10:00,93.54,93.55,93.45,93.45,52306.0,82.8163,82.8251,82.7366,82.7366,52306.0
2020-01-22 13:15:00,93.45,93.54,93.41,93.52,45521.0,82.7366,82.8163,82.7012,82.7986,45521.0
2020-01-22 13:20:00,93.52,93.53,93.42,93.44,22213.0,82.7986,82.8074,82.71,82.7277,22213.0
2020-01-22 13:25:00,93.45,93.46,93.3,93.33,56967.0,82.7366,82.7454,82.6038,82.6303,56967.0
2020-01-22 13:30:00,93.32,93.42,93.3,93.36,37801.0,82.6215,82.71,82.6038,82.6569,37801.0
2020-01-22 13:35:00,93.37,93.41,93.26,93.31,67613.0,82.6657,82.7012,82.5684,82.6126,67613.0
2020-01-22 13:40:00,93.31,93.32,93.14,93.17,86663.0,82.6126,82.6215,82.4621,82.4887,86663.0
2020-01-22 13:45:00,93.16,93.27,93.13,93.21,57776.0,82.4798,82.5772,82.4533,82.5241,57776.0
2020-01-22 13:50:00,93.22,93.25,92.91,92.92,179472.0,82.5329,82.5595,82.2585,82.2673,179472.0
2020-01-22 13:55:00,92.94,93.0,92.71,92.75,96927.0,82.285,82.3382,82.0814,82.1168,96927.0
2020-01-22 14:00:00,92.76,92.99,92.75,92.88,44476.0,82.1257,82.3293,82.1168,82.2319,44476.0
2020-01-22 14:05:00,92.88,92.99,92.85,92.93,34526.0,82.2319,82.3293,82.2054,82.2762,34526.0
2020-01-22 14:10:00,92.93,93.13,92.93,93.06,42851.0,82.2762,82.4533,82.2762,82.3913,42851.0
2020-01-22 14:15:00,93.08,93.09,92.98,93.01,35919.0,82.409,82.4178,82.3205,82.347,35919.0
2020-01-22 14:20:00,93.01,93.09,92.99,93.03,45176.0,82.347,82.4178,82.3293,82.3647,45176.0
2020-01-22 14:25:00,93.02,93.04,92.95,93.0,39935.0,82.3559,82.3736,82.2939,82.3382,39935.0
2020-01-22 14:30:00,93.0,93.09,92.97,93.05,31404.0,82.3382,82.4178,82.3116,82.3824,31404.0
2020-01-22 14:35:00,93.05,93.21,93.02,93.17,44433.0,82.3824,82.5241,82.3559,82.4887,44433.0
2020-01-22 14:40:00,93.17,93.21,93.08,93.18,46866.0,82.4887,82.5241,82.409,82.4975,46866.0
2020-01-22 14:45:00,93.17,93.22,93.14,93.15,27531.0,82.4887,82.5329,82.4621,82.471,27531.0
2020-01-22 14:50:00,93.15,93.18,93.09,93.18,41780.0,82.471,82.4975,82.4178,82.4975,41780.0
2020-01-22 14:55:00,93.17,93.19,93.02,93.04,34165.0,82.4887,82.5064,82.3559,82.3736,34165.0
2020-01-22 15:00:00,93.04,93.11,92.98,92.98,76619.0,82.3736,82.4356,82.3205,82.3205,76619.0
2020-01-22 15:05:00,92.99,93.09,92.94,93.0,72928.0,82.3293,82.4178,82.285,82.3382,72928.0
2020-01-22 15:10:00,93.0,93.05,92.93,92.94,101570.0,82.3382,82.3824,82.2762,82.285,101570.0
2020-01-22 15:15:00,92.96,92.97,92.82,92.96,60341.0,82.3028,82.3116,82.1788,82.3028,60341.0
2020-01-22 15:20:00,92.95,92.96,92.77,92.82,71793.0,82.2939,82.3028,82.1345,82.1788,71793.0
2020-01-22 15:25:00,92.81,92.9,92.79,92.85,46483.0,82.1699,82.2496,82.1522,82.2054,46483.0
2020-01-22 15:30:00,92.86,93.1,92.84,93.07,73118.0,82.2142,82.4267,82.1965,82.4001,73118.0
2020-01-22 15:35:00,93.05,93.17,93.04,93.07,65001.0,82.3824,82.4887,82.3736,82.4001,65001.0
2020-01-22 15:40:00,93.06,93.09,92.9,92.91,70074.0,82.3913,82.4178,82.2496,82.2585,70074.0
2020-01-22 15:45:00,92.92,93.08,92.89,93.04,80934.0,82.2673,82.409,82.2408,82.3736,80934.0
2020-01-22 15:50:00,93.05,93.09,92.8,92.86,144862.0,82.3824,82.4178,82.1611,82.2142,144862.0
2020-01-22 15:55:00,92.86,93.01,92.85,92.97,316112.0,82.2142,82.347,82.2054,82.3116,316112.0
2020-01-23 09:30:00,92.85,92.95,92.26,92.67,242374.0,82.2054,82.2939,81.683,82.046,242374.0
2020-01-23 09:35:00,92.67,92.67,91.85,92.18,179096.0,82.046,82.046,81.32,81.6122,179096.0
2020-01-23 09:40:00,92.17,92.24,91.71,91.75,95414.0,81.6033,81.6653,81.1961,81.2315,95414.0
2020-01-23 09:45:00,91.77,91.95,91.55,91.89,159873.0,81.2492,81.4085,81.0544,81.3554,159873.0
2020-01-23 09:50:00,91.89,91.96,91.78,91.94,81175.0,81.3554,81.4174,81.258,81.3997,81175.0
2020-01-23 09:55:00,91.94,92.45,91.94,92.34,150878.0,81.3997,81.8512,81.3997,81.7538,150878.0
2020-01-23 10:00:00,92.36,92.36,91.89,91.93,140580.0,81.7715,81.7715,81.3554,81.3908,140580.0
2020-01-23 10:05:00,91.93,92.56,91.93,92.39,162313.0,81.3908,81.9486,81.3908,81.7981,162313.0
2020-01-23 10:10:00,92.4,92.45,92.27,92.3,75394.0,81.807,81.8512,81.6919,81.7184,75394.0
2020-01-23 10:15:00,92.3,92.52,92.29,92.37,74815.0,81.7184,81.9132,81.7096,81.7804,74815.0
2020-01-23 10:20:00,92.38,92.45,92.23,92.3,61679.0,81.7892,81.8512,81.6564,81.7184,61679.0
2020-01-23 10:25:00,92.31,92.38,92.25,92.37,63469.0,81.7273,81.7892,81.6741,81.7804,63469.0
2020-01-23 10:30:00,92.38,92.57,92.19,92.22,116036.0,81.7892,81.9575,81.621,81.6476,116036.0
2020-01-23 10:35:00,92.22,92.32,92.0,92.03,65972.0,81.6476,81.7361,81.4528,81.4794,65972.0
2020-01-23 10:40:00,92.02,92.21,91.99,92.0,54983.0,81.4705,81.6387,81.444,81.4528,54983.0
2020-01-23 10:45:00,92.01,92.02,91.73,91.78,116839.0,81.4617,81.4705,81.2138,81.258,116839.0
2020-01-23 10:50:00,91.8,91.99,91.78,91.78,69533.0,81.2757,81.444,81.258,81.258,69533.0
2020-01-23 10:55:00,91.8,91.84,91.71,91.83,51381.0,81.2757,81.3112,81.1961,81.3023,51381.0
2020-01-23 11:00:00,91.83,91.92,91.71,91.85,44594.0,81.3023,81.382,81.1961,81.32,44594.0
2020-01-23 11:05:00,91.86,91.88,91.67,91.68,44354.0,81.3289,81.3466,81.1606,81.1695,44354.0
2020-01-23 11:10:00,91.68,91.77,91.67,91.7,51528.0,81.1695,81.2492,81.1606,81.1872,51528.0
2020-01-23 11:15:00,91.72,91.79,91.67,91.73,23931.0,81.2049,81.2669,81.1606,81.2138,23931.0
2020-01-23 11:20:00,91.72,91.81,91.67,91.7,56525.0,81.2049,81.2846,81.1606,81.1872,56525.0
2020-01-23 11:25:00,91.69,91.72,91.52,91.54,138957.0,81.1783,81.2049,81.0278,81.0455,138957.0
2020-01-23 11:30:00,91.55,91.89,91.54,91.79,83126.0,81.0544,81.3554,81.0455,81.2669,83126.0
2020-01-23 11:35:00,91.8,92.02,91.8,91.92,44194.0,81.2757,81.4705,81.2757,81.382,44194.0
2020-01-23 11:40:00,91.9,92.08,91.89,92.04,47357.0,81.3643,81.5236,81.3554,81.4882,47357.0
2020-01-23 11:45:00,92.03,92.07,91.93,91.96,54265.0,81.4794,81.5148,81.3908,81.4174,54265.0
2020-01-23 11:50:00,91.97,92.01,91.85,92.01,38613.0,81.4262,81.4617,81.32,81.4617,38613.0
2020-01-23 11:55:00,92.0,92.04,91.96,92.03,25621.0,81.4528,81.4882,81.4174,81.4794,25621.0
2020-01-23 12:00:00,92.02,92.03,91.82,91.94,35824.0,81.4705,81.4794,81.2934,81.3997,35824.0
2020-01-23 12:05:00,91.93,92.07,91.92,92.05,31466.0,81.3908,81.5148,81.382,81.4971,31466.0
2020-01-23 12:10:00,92.06,92.23,92.05,92.17,62444.0,81.5059,81.6564,81.4971,81.6033,62444.0
2020-01-23 12:15:00,92.18,92.27,92.09,92.1,63780.0,81.6122,81.6919,81.5325,81.5413,63780.0
2020-01-23 12:20:00,92.1,92.17,92.09,92.16,20108.0,81.5413,81.6033,81.5325,81.5945,20108.0
2020-01-23 12:25:00,92.15,92.19,92.08,92.16,30747.0,81.5856,81.621,81.5236,81.5945,30747.0
2020-01-23 12:30:00,92.16,92.17,91.95,91.96,39216.0,81.5945,81.6033,81.4085,81.4174,39216.0
2020-01-23 12:35:00,91.96,92.02,91.92,91.94,52229.0,81.4174,81.4705,81.382,81.3997,52229.0
2020-01-23 12:40:00,91.93,91.97,91.91,91.91,22329.0,81.3908,81.4262,81.3731,81.3731,22329.0
2020-01-23 12:45:00,91.9,91.9,91.75,91.81,52542.0,81.3643,81.3643,81.2315,81.2846,52542.0
2020-01-23 12:50:00,91.82,91.83,91.73,91.76,41154.0,81.2934,81.3023,81.2138,81.2403,41154.0
2020-01-23 12:55:00,91.77,91.78,91.57,91.62,67730.0,81.2492,81.258,81.0721,81.1164,67730.0
2020-01-23 13:00:00,91.62,91.68,91.57,91.6,50418.0,81.1164,81.1695,81.0721,81.0987,50418.0
2020-01-23 13:05:00,91.6,91.63,91.53,91.56,53915.0,81.0987,81.1252,81.0367,81.0633,53915.0
2020-01-23 13:10:00,91.58,91.65,91.52,91.63,52699.0,81.081,81.1429,81.0278,81.1252,52699.0
2020-01-23 13:15:00,91.63,91.68,91.55,91.58,76105.0,81.1252,81.1695,81.0544,81.081,76105.0
2020-01-23 13:20:00,91.56,91.83,91.53,91.81,141874.0,81.0633,81.3023,81.0367,81.2846,141874.0
2020-01-23 13:25:00,91.82,91.82,91.61,91.61,90170.0,81.2934,81.2934,81.1075,81.1075,90170.0
2020-01-23 13:30:00,91.61,91.71,91.55,91.6,53599.0,81.1075,81.1961,81.0544,81.0987,53599.0
2020-01-23 13:35:00,91.61,91.63,91.46,91.47,71496.0,81.1075,81.1252,80.9747,80.9836,71496.0
2020-01-23 13:40:00,91.47,91.53,91.46,91.53,50207.0,80.9836,81.0367,80.9747,81.0367,50207.0
2020-01-23 13:45:00,91.53,91.84,91.53,91.84,68267.0,81.0367,81.3112,81.0367,81.3112,68267.0
2020-01-23 13:50:00,91.84,91.84,91.63,91.64,51450.0,81.3112,81.3112,81.1252,81.1341,51450.0
2020-01-23 13:55:00,91.65,91.66,91.6,91.62,48798.0,81.1429,81.1518,81.0987,81.1164,48798.0
2020-01-23 14:00:00,91.62,91.86,91.61,91.78,78309.0,81.1164,81.3289,81.1075,81.258,78309.0
2020-01-23 14:05:00,91.78,91.78,91.69,91.73,59796.0,81.258,81.258,81.1783,81.2138,59796.0
2020-01-23 14:10:00,91.74,91.83,91.61,91.62,116397.0,81.2226,81.3023,81.1075,81.1164,116397.0
2020-01-23 14:15:00,91.61,91.77,91.59,91.73,83684.0,81.1075,81.2492,81.0898,81.2138,83684.0
2020-01-23 14:20:00,91.72,91.97,91.7,91.82,110045.0,81.2049,81.4262,81.1872,81.2934,110045.0
2020-01-23 14:25:00,91.82,91.92,91.82,91.91,76903.0,81.2934,81.382,81.2934,81.3731,76903.0
2020-01-23 14:30:00,91.92,91.98,91.86,91.87,77404.0,81.382,81.4351,81.3289,81.3377,77404.0
2020-01-23 14:35:00,91.87,92.02,91.83,91.94,147569.0,81.3377,81.4705,81.3023,81.3997,147569.0
2020-01-23 14:40:00,91.93,91.93,91.82,91.84,96137.0,81.3908,81.3908,81.2934,81.3112,96137.0
2020-01-23 14:45:00,91.85,91.91,91.77,91.77,143641.0,81.32,81.3731,81.2492,81.2492,143641.0
2020-01-23 14:50:00,91.77,91.89,91.77,91.84,119806.0,81.2492,81.3554,81.2492,81.3112,119806.0
2020-01-23 14:55:00,91.83,91.94,91.82,91.89,84817.0,81.3023,81.3997,81.2934,81.3554,84817.0
2020-01-23 15:00:00,91.88,91.92,91.82,91.82,68528.0,81.3466,81.382,81.2934,81.2934,68528.0
2020-01-23 15:05:00,91.82,91.88,91.77,91.88,80715.0,81.2934,81.3466,81.2492,81.3466,80715.0
2020-01-23 15:10:00,91.87,91.99,91.84,91.97,63306.0,81.3377,81.444,81.3112,81.4262,63306.0
2020-01-23 15:15:00,91.97,92.15,91.96,92.15,73547.0,81.4262,81.5856,81.4174,81.5856,73547.0
2020-01-23 15:20:00,92.15,92.17,92.06,92.06,89576.0,81.5856,81.6033,81.5059,81.5059,89576.0
2020-01-23 15:25:00,92.07,92.17,91.94,92.13,292034.0,81.5148,81.6033,81.3997,81.5679,292034.0
2020-01-23 15:30:00,92.13,92.2,92.06,92.11,84021.0,81.5679,81.6299,81.5059,81.5502,84021.0
2020-01-23 15:35:00,92.12,92.12,92.04,92.09,89750.0,81.5591,81.5591,81.4882,81.5325,89750.0
2020-01-23 15:40:00,92.08,92.22,91.99,92.21,131243.0,81.5236,81.6476,81.444,81.6387,131243.0
2020-01-23 15:45:00,92.21,92.3,91.96,92.0,177332.0,81.6387,81.7184,81.4174,81.4528,177332.0
2020-01-23 15:50:00,92.0,92.07,91.88,91.91,362516.0,81.4528,81.5148,81.3466,81.3731,362516.0
2020-01-23 15:55:00,91.9,92.08,91.78,91.95,712896.0,81.3643,81.5236,81.258,81.4085,712896.0
2020-01-24 09:30:00,92.9,93.25,92.57,92.59,304849.0,82.2496,82.5595,81.9575,81.9752,304849.0
2020-01-24 09:35:00,92.58,92.78,92.42,92.55,126803.0,81.9663,82.1434,81.8247,81.9398,126803.0
2020-01-24 09:40:00,92.56,92.73,92.17,92.24,106158.0,81.9486,82.0991,81.6033,81.6653,106158.0
2020-01-24 09:45:00,92.25,92.26,91.74,91.95,127233.0,81.6741,81.683,81.2226,81.4085,127233.0
2020-01-24 09:50:00,91.92,92.1,91.69,91.86,85913.0,81.382,81.5413,81.1783,81.3289,85913.0
2020-01-24 09:55:00,91.86,91.97,91.76,91.89,66515.0,81.3289,81.4262,81.2403,81.3554,66515.0
2020-01-24 10:00:00,91.9,91.9,91.63,91.72,88885.0,81.3643,81.3643,81.1252,81.2049,88885.0
2020-01-24 10:05:00,91.75,91.77,91.38,91.4,160335.0,81.2315,81.2492,80.9039,80.9216,160335.0
2020-01-24 10:10:00,91.42,91.61,91.23,91.59,155591.0,80.9393,81.1075,80.7711,81.0898,155591.0
2020-01-24 10:15:00,91.57,91.72,91.43,91.43,68256.0,81.0721,81.2049,80.9482,80.9482,68256.0
2020-01-24 10:20:00,91.46,91.54,91.25,91.26,62015.0,80.9747,81.0455,80.7888,80.7976,62015.0
2020-01-24 10:25:00,91.26,91.27,90.64,90.83,256893.0,80.7976,80.8065,80.2487,80.4169,256893.0
2020-01-24 10:30:00,90.82,91.05,90.76,91.02,86388.0,80.4081,80.6117,80.355,80.5852,86388.0
2020-01-24 10:35:00,91.02,91.1,90.96,91.08,86905.0,80.5852,80.656,80.532,80.6383,86905.0
2020-01-24 10:40:00,91.1,91.27,91.01,91.21,82436.0,80.656,80.8065,80.5763,80.7534,82436.0
2020-01-24 10:45:00,91.21,91.28,90.98,90.99,75436.0,80.7534,80.8154,80.5497,80.5586,75436.0
2020-01-24 10:50:00,90.99,91.01,90.92,90.98,54800.0,80.5586,80.5763,80.4966,80.5497,54800.0
2020-01-24 10:55:00,90.99,91.02,90.92,91.02,46122.0,80.5586,80.5852,80.4966,80.5852,46122.0
2020-01-24 11:00:00,91.02,91.03,90.92,90.95,77096.0,80.5852,80.594,80.4966,80.5232,77096.0
2020-01-24 11:05:00,90.94,90.96,90.75,90.8,93161.0,80.5143,80.532,80.3461,80.3904,93161.0
2020-01-24 11:10:00,90.81,91.0,90.76,90.94,64972.0,80.3992,80.5675,80.355,80.5143,64972.0
2020-01-24 11:15:00,90.96,91.01,90.64,90.76,58280.0,80.532,80.5763,80.2487,80.355,58280.0
2020-01-24 11:20:00,90.76,90.81,90.63,90.63,43973.0,80.355,80.3992,80.2399,80.2399,43973.0
2020-01-24 11:25:00,90.62,90.63,90.31,90.39,179039.0,80.231,80.2399,79.9566,80.0274,179039.0
2020-01-24 11:30:00,90.39,90.5,90.2,90.47,132717.0,80.0274,80.1248,79.8592,80.0982,132717.0
2020-01-24 11:35:00,90.48,90.74,90.46,90.53,83866.0,80.1071,80.3373,80.0894,80.1513,83866.0
2020-01-24 11:40:00,90.52,90.59,90.32,90.53,63694.0,80.1425,80.2045,79.9654,80.1513,63694.0
2020-01-24 11:45:00,90.52,90.85,90.51,90.58,85007.0,80.1425,80.4346,80.1336,80.1956,85007.0
2020-01-24 11:50:00,90.59,90.66,90.48,90.52,49068.0,80.2045,80.2664,80.1071,80.1425,49068.0
2020-01-24 11:55:00,90.55,90.56,90.28,90.38,57740.0,80.169,80.1779,79.93,80.0185,57740.0
2020-01-24 12:00:00,90.36,90.42,90.22,90.42,96956.0,80.0008,80.0539,79.8769,80.0539,96956.0
2020-01-24 12:05:00,90.42,90.42,90.03,90.05,74797.0,80.0539,80.0539,79.7087,79.7264,74797.0
2020-01-24 12:10:00,90.03,90.16,89.91,89.99,180248.0,79.7087,79.8238,79.6024,79.6732,180248.0
2020-01-24 12:15:00,89.98,90.1,89.0,89.66,217497.0,79.6644,79.7706,78.7967,79.3811,217497.0
2020-01-24 12:20:00,89.7,90.03,89.7,89.92,91783.0,79.4165,79.7087,79.4165,79.6113,91783.0
2020-01-24 12:25:00,89.93,90.04,89.8,89.97,46740.0,79.6201,79.7175,79.505,79.6555,46740.0
2020-01-24 12:30:00,89.98,90.05,89.91,90.03,63137.0,79.6644,79.7264,79.6024,79.7087,63137.0
2020-01-24 12:35:00,90.03,90.15,90.01,90.15,47738.0,79.7087,79.8149,79.691,79.8149,47738.0
2020-01-24 12:40:00,90.14,90.37,90.1,90.29,65247.0,79.806,80.0097,79.7706,79.9389,65247.0
2020-01-24 12:45:00,90.29,90.44,90.22,90.42,62417.0,79.9389,80.0717,79.8769,80.0539,62417.0
2020-01-24 12:50:00,90.42,90.42,90.31,90.33,40660.0,80.0539,80.0539,79.9566,79.9743,40660.0
2020-01-24 12:55:00,90.33,90.47,90.31,90.47,43994.0,79.9743,80.0982,79.9566,80.0982,43994.0
2020-01-24 13:00:00,90.44,90.46,90.05,90.05,37130.0,80.0717,80.0894,79.7264,79.7264,37130.0
2020-01-24 13:05:00,90.05,90.23,90.01,90.19,23170.0,79.7264,79.8857,79.691,79.8503,23170.0
2020-01-24 13:10:00,90.21,90.21,89.91,89.91,32733.0,79.868,79.868,79.6024,79.6024,32733.0
2020-01-24 13:15:00,89.92,90.0,89.8,89.84,48408.0,79.6113,79.6821,79.505,79.5404,48408.0
2020-01-24 13:20:00,89.83,89.86,89.72,89.75,46090.0,79.5316,79.5581,79.4342,79.4608,46090.0
2020-01-24 13:25:00,89.74,89.77,89.57,89.58,60882.0,79.4519,79.4785,79.3014,79.3102,60882.0
2020-01-24 13:30:00,89.57,89.69,89.52,89.58,50262.0,79.3014,79.4076,79.2571,79.3102,50262.0
2020-01-24 13:35:00,89.58,89.75,89.49,89.74,73050.0,79.3102,79.4608,79.2306,79.4519,73050.0
2020-01-24 13:40:00,89.73,89.75,89.61,89.62,38157.0,79.4431,79.4608,79.3368,79.3457,38157.0
2020-01-24 13:45:00,89.61,89.66,89.45,89.47,63391.0,79.3368,79.3811,79.1952,79.2129,63391.0
2020-01-24 13:50:00,89.48,89.66,89.35,89.49,71029.0,79.2217,79.3811,79.1066,79.2306,71029.0
2020-01-24 13:55:00,89.49,89.52,89.38,89.46,49225.0,79.2306,79.2571,79.1332,79.204,49225.0
2020-01-24 14:00:00,89.46,89.53,89.26,89.27,50348.0,79.204,79.266,79.0269,79.0358,50348.0
2020-01-24 14:05:00,89.27,89.35,89.19,89.31,100603.0,79.0358,79.1066,78.965,79.0712,100603.0
2020-01-24 14:10:00,89.31,89.36,89.16,89.25,119308.0,79.0712,79.1155,78.9384,79.0181,119308.0
2020-01-24 14:15:00,89.25,89.35,89.11,89.11,60165.0,79.0181,79.1066,78.8941,78.8941,60165.0
2020-01-24 14:20:00,89.13,89.16,88.83,88.87,132804.0,78.9118,78.9384,78.6462,78.6816,132804.0
2020-01-24 14:25:00,88.88,89.21,88.86,89.06,127451.0,78.6905,78.9827,78.6728,78.8499,127451.0
2020-01-24 14:30:00,89.07,89.4,89.06,89.39,60733.0,78.8587,79.1509,78.8499,79.142,60733.0
2020-01-24 14:35:00,89.39,89.41,89.2,89.32,66057.0,79.142,79.1597,78.9738,79.0801,66057.0
2020-01-24 14:40:00,89.33,89.39,89.12,89.12,52718.0,79.0889,79.142,78.903,78.903,52718.0
2020-01-24 14:45:00,89.15,89.25,89.07,89.24,46810.0,78.9295,79.0181,78.8587,79.0092,46810.0
2020-01-24 14:50:00,89.24,89.3,89.22,89.3,46135.0,79.0092,79.0623,78.9915,79.0623,46135.0
2020-01-24 14:55:00,89.3,89.56,89.3,89.54,53464.0,79.0623,79.2925,79.0623,79.2748,53464.0
2020-01-24 15:00:00,89.55,89.74,89.48,89.63,60018.0,79.2837,79.4519,79.2217,79.3545,60018.0
2020-01-24 15:05:00,89.63,89.7,89.59,89.65,111944.0,79.3545,79.4165,79.3191,79.3722,111944.0
2020-01-24 15:10:00,89.67,89.71,89.6,89.7,75879.0,79.3899,79.4253,79.328,79.4165,75879.0
2020-01-24 15:15:00,89.71,89.76,89.57,89.57,58579.0,79.4253,79.4696,79.3014,79.3014,58579.0
2020-01-24 15:20:00,89.56,89.57,89.42,89.48,84517.0,79.2925,79.3014,79.1686,79.2217,84517.0
2020-01-24 15:25:00,89.46,89.49,89.35,89.48,61317.0,79.204,79.2306,79.1066,79.2217,61317.0
2020-01-24 15:30:00,89.48,89.63,89.4,89.43,129176.0,79.2217,79.3545,79.1509,79.1774,129176.0
2020-01-24 15:35:00,89.42,89.53,89.28,89.28,103537.0,79.1686,79.266,79.0446,79.0446,103537.0
2020-01-24 15:40:00,89.29,89.33,89.18,89.3,91474.0,79.0535,79.0889,78.9561,79.0623,91474.0
2020-01-24 15:45:00,89.31,89.5,89.26,89.5,115181.0,79.0712,79.2394,79.0269,79.2394,115181.0
2020-01-24 15:50:00,89.49,89.69,89.36,89.68,219254.0,79.2306,79.4076,79.1155,79.3988,219254.0
2020-01-24 15:55:00,89.69,89.8,89.52,89.64,515675.0,79.4076,79.505,79.2571,79.3634,515675.0
2020-01-27 09:30:00,87.41,87.44,86.61,86.93,509811.0,77.389,77.4156,76.6807,76.9641,509811.0
2020-01-27 09:35:00,86.88,87.07,86.45,87.01,165238.0,76.9198,77.088,76.5391,77.0349,165238.0
2020-01-27 09:40:00,86.99,87.73,86.93,87.62,155022.0,77.0172,77.6723,76.9641,77.5749,155022.0
2020-01-27 09:45:00,87.65,88.22,87.56,88.03,120627.0,77.6015,78.1062,77.5218,77.9379,120627.0
2020-01-27 09:50:00,88.05,88.14,87.7,87.81,136762.0,77.9557,78.0353,77.6458,77.7432,136762.0
2020-01-27 09:55:00,87.81,87.84,87.47,87.6,89684.0,77.7432,77.7697,77.4421,77.5572,89684.0
2020-01-27 10:00:00,87.63,87.64,87.27,87.41,146620.0,77.5838,77.5927,77.2651,77.389,146620.0
2020-01-27 10:05:00,87.44,87.72,87.2,87.72,79798.0,77.4156,77.6635,77.2031,77.6635,79798.0
2020-01-27 10:10:00,87.7,87.75,87.36,87.51,116279.0,77.6458,77.69,77.3448,77.4776,116279.0
2020-01-27 10:15:00,87.49,87.55,87.35,87.54,69424.0,77.4599,77.513,77.3359,77.5041,69424.0
2020-01-27 10:20:00,87.52,87.74,87.43,87.54,102508.0,77.4864,77.6812,77.4067,77.5041,102508.0
2020-01-27 10:25:00,87.57,88.12,87.55,87.99,171262.0,77.5307,78.0176,77.513,77.9025,171262.0
2020-01-27 10:30:00,87.98,88.06,87.81,87.98,196431.0,77.8937,77.9645,77.7432,77.8937,196431.0
2020-01-27 10:35:00,87.97,88.04,87.79,87.82,96165.0,77.8848,77.9468,77.7255,77.752,96165.0
2020-01-27 10:40:00,87.84,87.99,87.69,87.73,121335.0,77.7697,77.9025,77.6369,77.6723,121335.0
2020-01-27 10:45:00,87.75,87.79,87.52,87.6,46944.0,77.69,77.7255,77.4864,77.5572,46944.0
2020-01-27 10:50:00,87.62,87.63,87.28,87.32,70738.0,77.5749,77.5838,77.2739,77.3093,70738.0
2020-01-27 10:55:00,87.31,87.44,87.19,87.4,61369.0,77.3005,77.4156,77.1942,77.3802,61369.0
2020-01-27 11:00:00,87.38,87.6,87.32,87.55,59569.0,77.3625,77.5572,77.3093,77.513,59569.0
2020-01-27 11:05:00,87.55,87.65,87.46,87.64,61154.0,77.513,77.6015,77.4333,77.5927,61154.0
2020-01-27 11:10:00,87.65,87.71,87.23,87.23,43714.0,77.6015,77.6546,77.2297,77.2297,43714.0
2020-01-27 11:15:00,87.25,87.3,86.89,86.93,107837.0,77.2474,77.2916,76.9286,76.9641,107837.0
2020-01-27 11:20:00,86.91,87.11,86.87,87.08,44457.0,76.9463,77.1234,76.9109,77.0969,44457.0
2020-01-27 11:25:00,87.07,87.19,86.96,87.13,53783.0,77.088,77.1942,76.9906,77.1411,53783.0
2020-01-27 11:30:00,87.13,87.25,87.1,87.16,57652.0,77.1411,77.2474,77.1146,77.1677,57652.0
2020-01-27 11:35:00,87.17,87.33,87.14,87.21,64992.0,77.1765,77.3182,77.15,77.212,64992.0
2020-01-27 11:40:00,87.24,87.25,87.07,87.23,34980.0,77.2385,77.2474,77.088,77.2297,34980.0
2020-01-27 11:45:00,87.21,87.3,87.17,87.23,41430.0,77.212,77.2916,77.1765,77.2297,41430.0
2020-01-27 11:50:00,87.22,87.34,87.19,87.28,54916.0,77.2208,77.327,77.1942,77.2739,54916.0
2020-01-27 11:55:00,87.25,87.39,87.23,87.3,38243.0,77.2474,77.3713,77.2297,77.2916,38243.0
2020-01-27 12:00:00,87.3,87.32,87.13,87.18,40978.0,77.2916,77.3093,77.1411,77.1854,40978.0
2020-01-27 12:05:00,87.17,87.29,87.17,87.28,38732.0,77.1765,77.2828,77.1765,77.2739,38732.0
2020-01-27 12:10:00,87.3,87.35,87.23,87.31,92943.0,77.2916,77.3359,77.2297,77.3005,92943.0
2020-01-27 12:15:00,87.31,87.64,87.3,87.51,147083.0,77.3005,77.5927,77.2916,77.4776,147083.0
2020-01-27 12:20:00,87.51,87.7,87.48,87.53,64543.0,77.4776,77.6458,77.451,77.4953,64543.0
2020-01-27 12:25:00,87.52,87.61,87.48,87.6,46769.0,77.4864,77.5661,77.451,77.5572,46769.0
2020-01-27 12:30:00,87.59,87.72,87.59,87.61,33598.0,77.5484,77.6635,77.5484,77.5661,33598.0
2020-01-27 12:35:00,87.63,87.71,87.57,87.64,56694.0,77.5838,77.6546,77.5307,77.5927,56694.0
2020-01-27 12:40:00,87.64,87.82,87.6,87.74,59631.0,77.5927,77.752,77.5572,77.6812,59631.0
2020-01-27 12:45:00,87.73,87.76,87.66,87.69,31567.0,77.6723,77.6989,77.6104,77.6369,31567.0
2020-01-27 12:50:00,87.67,87.73,87.58,87.6,52275.0,77.6192,77.6723,77.5395,77.5572,52275.0
2020-01-27 12:55:00,87.61,87.64,87.52,87.53,25216.0,77.5661,77.5927,77.4864,77.4953,25216.0
2020-01-27 13:00:00,87.52,87.63,87.51,87.53,60975.0,77.4864,77.5838,77.4776,77.4953,60975.0
2020-01-27 13:05:00,87.53,87.59,87.38,87.38,39672.0,77.4953,77.5484,77.3625,77.3625,39672.0
2020-01-27 13:10:00,87.39,87.45,87.32,87.43,24915.0,77.3713,77.4244,77.3093,77.4067,24915.0
2020-01-27 13:15:00,87.44,87.53,87.42,87.48,26530.0,77.4156,77.4953,77.3979,77.451,26530.0
2020-01-27 13:20:00,87.48,87.63,87.45,87.5,30230.0,77.451,77.5838,77.4244,77.4687,30230.0
2020-01-27 13:25:00,87.51,87.57,87.45,87.53,21016.0,77.4776,77.5307,77.4244,77.4953,21016.0
2020-01-27 13:30:00,87.52,87.65,87.46,87.57,30748.0,77.4864,77.6015,77.4333,77.5307,30748.0
2020-01-27 13:35:00,87.58,87.62,87.54,87.61,22388.0,77.5395,77.5749,77.5041,77.5661,22388.0
2020-01-27 13:40:00,87.62,87.68,87.57,87.6,31187.0,77.5749,77.6281,77.5307,77.5572,31187.0
2020-01-27 13:45:00,87.6,87.71,87.57,87.7,39648.0,77.5572,77.6546,77.5307,77.6458,39648.0
2020-01-27 13:50:00,87.7,87.72,87.53,87.54,36901.0,77.6458,77.6635,77.4953,77.5041,36901.0
2020-01-27 13:55:00,87.56,87.73,87.56,87.7,40681.0,77.5218,77.6723,77.5218,77.6458,40681.0
2020-01-27 14:00:00,87.7,87.73,87.52,87.63,46133.0,77.6458,77.6723,77.4864,77.5838,46133.0
2020-01-27 14:05:00,87.62,87.71,87.59,87.69,57344.0,77.5749,77.6546,77.5484,77.6369,57344.0
2020-01-27 14:10:00,87.69,87.89,87.68,87.81,46831.0,77.6369,77.814,77.6281,77.7432,46831.0
2020-01-27 14:15:00,87.82,87.88,87.79,87.82,28758.0,77.752,77.8051,77.7255,77.752,28758.0
2020-01-27 14:20:00,87.81,87.81,87.66,87.72,23205.0,77.7432,77.7432,77.6104,77.6635,23205.0
2020-01-27 14:25:00,87.72,87.87,87.71,87.86,21517.0,77.6635,77.7963,77.6546,77.7874,21517.0
2020-01-27 14:30:00,87.88,87.89,87.76,87.82,38162.0,77.8051,77.814,77.6989,77.752,38162.0
2020-01-27 14:35:00,87.82,87.9,87.68,87.73,30986.0,77.752,77.8228,77.6281,77.6723,30986.0
2020-01-27 14:40:00,87.73,87.79,87.64,87.65,27126.0,77.6723,77.7255,77.5927,77.6015,27126.0
2020-01-27 14:45:00,87.66,87.66,87.44,87.44,42460.0,77.6104,77.6104,77.4156,77.4156,42460.0
2020-01-27 14:50:00,87.42,87.53,87.27,87.34,92755.0,77.3979,77.4953,77.2651,77.327,92755.0
2020-01-27 14:55:00,87.34,87.54,87.32,87.47,53270.0,77.327,77.5041,77.3093,77.4421,53270.0
2020-01-27 15:00:00,87.48,87.51,87.39,87.45,36798.0,77.451,77.4776,77.3713,77.4244,36798.0
2020-01-27 15:05:00,87.45,87.55,87.41,87.44,41663.0,77.4244,77.513,77.389,77.4156,41663.0
2020-01-27 15:10:00,87.42,87.42,87.25,87.28,82763.0,77.3979,77.3979,77.2474,77.2739,82763.0
2020-01-27 15:15:00,87.28,87.54,87.27,87.52,69806.0,77.2739,77.5041,77.2651,77.4864,69806.0
2020-01-27 15:20:00,87.53,87.54,87.42,87.44,45903.0,77.4953,77.5041,77.3979,77.4156,45903.0
2020-01-27 15:25:00,87.45,87.5,87.35,87.36,54821.0,77.4244,77.4687,77.3359,77.3448,54821.0
2020-01-27 15:30:00,87.36,87.36,87.19,87.23,97995.0,77.3448,77.3448,77.1942,77.2297,97995.0
2020-01-27 15:35:00,87.22,87.27,87.19,87.24,92386.0,77.2208,77.2651,77.1942,77.2385,92386.0
2020-01-27 15:40:00,87.24,87.26,87.19,87.21,96954.0,77.2385,77.2562,77.1942,77.212,96954.0
2020-01-27 15:45:00,87.22,87.33,87.18,87.19,199051.0,77.2208,77.3182,77.1854,77.1942,199051.0
2020-01-27 15:50:00,87.19,87.41,87.14,87.21,273002.0,77.1942,77.389,77.15,77.212,273002.0
2020-01-27 15:55:00,87.21,87.26,87.05,87.05,496246.0,77.212,77.2562,77.0703,77.0703,496246.0
2020-01-28 09:30:00,88.11,88.46,87.88,87.93,251648.0,78.0088,78.3186,77.8051,77.8494,251648.0
2020-01-28 09:35:00,87.95,88.03,87.55,87.6,104224.0,77.8671,77.9379,77.513,77.5572,104224.0
2020-01-28 09:40:00,87.6,87.69,87.38,87.65,92558.0,77.5572,77.6369,77.3625,77.6015,92558.0
2020-01-28 09:45:00,87.66,87.66,87.44,87.58,48831.0,77.6104,77.6104,77.4156,77.5395,48831.0
2020-01-28 09:50:00,87.59,87.73,87.55,87.67,69362.0,77.5484,77.6723,77.513,77.6192,69362.0
2020-01-28 09:55:00,87.62,87.71,87.48,87.59,61069.0,77.5749,77.6546,77.451,77.5484,61069.0
2020-01-28 10:00:00,87.58,87.69,87.43,87.59,72920.0,77.5395,77.6369,77.4067,77.5484,72920.0
2020-01-28 10:05:00,87.6,87.7,87.53,87.67,65810.0,77.5572,77.6458,77.4953,77.6192,65810.0
2020-01-28 10:10:00,87.68,87.79,87.62,87.76,76814.0,77.6281,77.7255,77.5749,77.6989,76814.0
2020-01-28 10:15:00,87.76,87.79,87.59,87.61,143729.0,77.6989,77.7255,77.5484,77.5661,143729.0
2020-01-28 10:20:00,87.6,87.61,87.46,87.58,137388.0,77.5572,77.5661,77.4333,77.5395,137388.0
2020-01-28 10:25:00,87.56,87.6,87.46,87.47,69163.0,77.5218,77.5572,77.4333,77.4421,69163.0
2020-01-28 10:30:00,87.46,87.56,87.44,87.49,55900.0,77.4333,77.5218,77.4156,77.4599,55900.0
2020-01-28 10:35:00,87.5,87.58,87.46,87.52,58737.0,77.4687,77.5395,77.4333,77.4864,58737.0
2020-01-28 10:40:00,87.54,87.59,87.51,87.51,75669.0,77.5041,77.5484,77.4776,77.4776,75669.0
2020-01-28 10:45:00,87.51,87.58,87.46,87.48,129630.0,77.4776,77.5395,77.4333,77.451,129630.0
2020-01-28 10:50:00,87.48,88.0,87.47,88.0,181133.0,77.451,77.9114,77.4421,77.9114,181133.0
2020-01-28 10:55:00,88.0,88.05,87.86,88.03,86945.0,77.9114,77.9557,77.7874,77.9379,86945.0
2020-01-28 11:00:00,88.05,88.13,87.95,87.98,102915.0,77.9557,78.0265,77.8671,77.8937,102915.0
2020-01-28 11:05:00,88.0,88.09,87.89,87.9,38828.0,77.9114,77.9911,77.814,77.8228,38828.0
2020-01-28 11:10:00,87.91,88.19,87.91,88.19,30326.0,77.8317,78.0796,77.8317,78.0796,30326.0
2020-01-28 11:15:00,88.17,88.26,88.09,88.16,46240.0,78.0619,78.1416,77.9911,78.053,46240.0
2020-01-28 11:20:00,88.17,88.24,88.09,88.24,113149.0,78.0619,78.1239,77.9911,78.1239,113149.0
2020-01-28 11:25:00,88.23,88.32,88.14,88.23,81850.0,78.115,78.1947,78.0353,78.115,81850.0
2020-01-28 11:30:00,88.22,88.38,88.2,88.31,115336.0,78.1062,78.2478,78.0885,78.1858,115336.0
2020-01-28 11:35:00,88.31,88.35,88.17,88.19,73971.0,78.1858,78.2213,78.0619,78.0796,73971.0
2020-01-28 11:40:00,88.21,88.41,88.2,88.37,42966.0,78.0973,78.2744,78.0885,78.239,42966.0
2020-01-28 11:45:00,88.4,88.41,88.27,88.36,69423.0,78.2655,78.2744,78.1504,78.2301,69423.0
2020-01-28 11:50:00,88.38,88.48,88.38,88.4,45247.0,78.2478,78.3364,78.2478,78.2655,45247.0
2020-01-28 11:55:00,88.41,88.54,88.39,88.49,35750.0,78.2744,78.3895,78.2567,78.3452,35750.0
2020-01-28 12:00:00,88.49,88.5,88.31,88.44,53047.0,78.3452,78.3541,78.1858,78.3009,53047.0
2020-01-28 12:05:00,88.45,88.46,88.38,88.44,27821.0,78.3098,78.3186,78.2478,78.3009,27821.0
2020-01-28 12:10:00,88.45,88.5,88.42,88.46,38611.0,78.3098,78.3541,78.2832,78.3186,38611.0
2020-01-28 12:15:00,88.46,88.51,88.4,88.44,26533.0,78.3186,78.3629,78.2655,78.3009,26533.0
2020-01-28 12:20:00,88.46,88.48,88.41,88.46,22679.0,78.3186,78.3364,78.2744,78.3186,22679.0
2020-01-28 12:25:00,88.47,88.51,88.37,88.39,27401.0,78.3275,78.3629,78.239,78.2567,27401.0
2020-01-28 12:30:00,88.39,88.52,88.34,88.46,44964.0,78.2567,78.3718,78.2124,78.3186,44964.0
2020-01-28 12:35:00,88.47,88.48,88.38,88.4,17949.0,78.3275,78.3364,78.2478,78.2655,17949.0
2020-01-28 12:40:00,88.42,88.44,88.35,88.41,18590.0,78.2832,78.3009,78.2213,78.2744,18590.0
2020-01-28 12:45:00,88.42,88.51,88.41,88.47,47412.0,78.2832,78.3629,78.2744,78.3275,47412.0
2020-01-28 12:50:00,88.47,88.49,88.39,88.47,28884.0,78.3275,78.3452,78.2567,78.3275,28884.0
2020-01-28 12:55:00,88.47,88.5,88.43,88.46,22139.0,78.3275,78.3541,78.2921,78.3186,22139.0
2020-01-28 13:00:00,88.45,88.46,88.35,88.4,23621.0,78.3098,78.3186,78.2213,78.2655,23621.0
2020-01-28 13:05:00,88.4,88.47,88.39,88.46,20448.0,78.2655,78.3275,78.2567,78.3186,20448.0
2020-01-28 13:10:00,88.45,88.5,88.43,88.44,39182.0,78.3098,78.3541,78.2921,78.3009,39182.0
2020-01-28 13:15:00,88.43,88.49,88.41,88.45,38662.0,78.2921,78.3452,78.2744,78.3098,38662.0
2020-01-28 13:20:00,88.45,88.5,88.42,88.48,41425.0,78.3098,78.3541,78.2832,78.3364,41425.0
2020-01-28 13:25:00,88.48,88.49,88.39,88.43,36085.0,78.3364,78.3452,78.2567,78.2921,36085.0
2020-01-28 13:30:00,88.44,88.58,88.37,88.53,175914.0,78.3009,78.4249,78.239,78.3806,175914.0
2020-01-28 13:35:00,88.53,88.58,88.47,88.53,36941.0,78.3806,78.4249,78.3275,78.3806,36941.0
2020-01-28 13:40:00,88.54,88.65,88.53,88.65,25809.0,78.3895,78.4869,78.3806,78.4869,25809.0
2020-01-28 13:45:00,88.65,88.82,88.63,88.82,53857.0,78.4869,78.6374,78.4692,78.6374,53857.0
2020-01-28 13:50:00,88.83,88.92,88.78,88.91,52892.0,78.6462,78.7259,78.602,78.7171,52892.0
2020-01-28 13:55:00,88.91,88.93,88.85,88.86,63232.0,78.7171,78.7348,78.6639,78.6728,63232.0
2020-01-28 14:00:00,88.87,88.91,88.84,88.86,60196.0,78.6816,78.7171,78.6551,78.6728,60196.0
2020-01-28 14:05:00,88.87,88.92,88.73,88.74,46252.0,78.6816,78.7259,78.5577,78.5665,46252.0
2020-01-28 14:10:00,88.76,88.82,88.72,88.81,61694.0,78.5843,78.6374,78.5488,78.6285,61694.0
2020-01-28 14:15:00,88.81,88.85,88.72,88.83,63367.0,78.6285,78.6639,78.5488,78.6462,63367.0
2020-01-28 14:20:00,88.83,88.92,88.81,88.86,49733.0,78.6462,78.7259,78.6285,78.6728,49733.0
2020-01-28 14:25:00,88.87,88.89,88.81,88.82,29612.0,78.6816,78.6994,78.6285,78.6374,29612.0
2020-01-28 14:30:00,88.83,88.98,88.82,88.95,40731.0,78.6462,78.779,78.6374,78.7525,40731.0
2020-01-28 14:35:00,88.95,89.13,88.95,89.08,59965.0,78.7525,78.9118,78.7525,78.8676,59965.0
2020-01-28 14:40:00,89.09,89.22,89.09,89.15,83408.0,78.8764,78.9915,78.8764,78.9295,83408.0
2020-01-28 14:45:00,89.16,89.26,89.14,89.16,55594.0,78.9384,79.0269,78.9207,78.9384,55594.0
2020-01-28 14:50:00,89.17,89.18,89.05,89.11,33031.0,78.9473,78.9561,78.841,78.8941,33031.0
2020-01-28 14:55:00,89.11,89.2,89.11,89.18,36555.0,78.8941,78.9738,78.8941,78.9561,36555.0
2020-01-28 15:00:00,89.17,89.22,89.12,89.13,92879.0,78.9473,78.9915,78.903,78.9118,92879.0
2020-01-28 15:05:00,89.12,89.21,89.11,89.17,84078.0,78.903,78.9827,78.8941,78.9473,84078.0
2020-01-28 15:10:00,89.17,89.29,89.15,89.28,109399.0,78.9473,79.0535,78.9295,79.0446,109399.0
2020-01-28 15:15:00,89.28,89.37,89.23,89.37,56002.0,79.0446,79.1243,79.0004,79.1243,56002.0
2020-01-28 15:20:00,89.37,89.5,89.3,89.46,110526.0,79.1243,79.2394,79.0623,79.204,110526.0
2020-01-28 15:25:00,89.47,89.51,89.36,89.49,75432.0,79.2129,79.2483,79.1155,79.2306,75432.0
2020-01-28 15:30:00,89.5,89.54,89.39,89.5,94154.0,79.2394,79.2748,79.142,79.2394,94154.0
2020-01-28 15:35:00,89.51,89.53,89.34,89.34,96441.0,79.2483,79.266,79.0978,79.0978,96441.0
2020-01-28 15:40:00,89.35,89.42,89.32,89.39,91311.0,79.1066,79.1686,79.0801,79.142,91311.0
2020-01-28 15:45:00,89.39,89.43,89.28,89.3,86656.0,79.142,79.1774,79.0446,79.0623,86656.0
2020-01-28 15:50:00,89.28,89.34,89.04,89.07,166988.0,79.0446,79.0978,78.8322,78.8587,166988.0
2020-01-28 15:55:00,89.08,89.25,89.07,89.15,170064.0,78.8676,79.0181,78.8587,78.9295,170064.0
2020-01-29 09:30:00,88.66,88.92,88.5,88.79,288537.0,78.4957,78.7259,78.3541,78.6108,288537.0
2020-01-29 09:35:00,88.79,88.98,88.63,88.72,109810.0,78.6108,78.779,78.4692,78.5488,109810.0
2020-01-29 09:40:00,88.72,89.02,88.44,88.95,139189.0,78.5488,78.8144,78.3009,78.7525,139189.0
2020-01-29 09:45:00,88.96,89.01,88.65,88.65,89402.0,78.7613,78.8056,78.4869,78.4869,89402.0
2020-01-29 09:50:00,88.66,88.7,88.25,88.26,111721.0,78.4957,78.5311,78.1327,78.1416,111721.0
2020-01-29 09:55:00,88.28,88.33,87.73,87.86,187464.0,78.1593,78.2036,77.6723,77.7874,187464.0
2020-01-29 10:00:00,87.84,87.84,87.35,87.46,182232.0,77.7697,77.7697,77.3359,77.4333,182232.0
2020-01-29 10:05:00,87.46,87.73,87.36,87.66,81072.0,77.4333,77.6723,77.3448,77.6104,81072.0
2020-01-29 10:10:00,87.68,87.86,87.61,87.8,99777.0,77.6281,77.7874,77.5661,77.7343,99777.0
2020-01-29 10:15:00,87.83,87.92,87.72,87.77,46891.0,77.7609,77.8406,77.6635,77.7078,46891.0
2020-01-29 10:20:00,87.75,88.13,87.74,88.12,55730.0,77.69,78.0265,77.6812,78.0176,55730.0
2020-01-29 10:25:00,88.13,88.25,88.07,88.12,49124.0,78.0265,78.1327,77.9734,78.0176,49124.0
2020-01-29 10:30:00,88.12,88.22,88.02,88.07,79607.0,78.0176,78.1062,77.9291,77.9734,79607.0
2020-01-29 10:35:00,88.09,88.33,88.08,88.23,55248.0,77.9911,78.2036,77.9822,78.115,55248.0
2020-01-29 10:40:00,88.28,88.41,88.15,88.22,57581.0,78.1593,78.2744,78.0442,78.1062,57581.0
2020-01-29 10:45:00,88.24,88.38,88.2,88.23,31039.0,78.1239,78.2478,78.0885,78.115,31039.0
2020-01-29 10:50:00,88.26,88.27,88.03,88.14,62462.0,78.1416,78.1504,77.9379,78.0353,62462.0
2020-01-29 10:55:00,88.13,88.27,88.09,88.23,49479.0,78.0265,78.1504,77.9911,78.115,49479.0
2020-01-29 11:00:00,88.24,88.34,88.16,88.16,36067.0,78.1239,78.2124,78.053,78.053,36067.0
2020-01-29 11:05:00,88.17,88.23,88.09,88.1,47650.0,78.0619,78.115,77.9911,77.9999,47650.0
2020-01-29 11:10:00,88.11,88.2,87.98,88.18,34558.0,78.0088,78.0885,77.8937,78.0707,34558.0
2020-01-29 11:15:00,88.18,88.25,88.17,88.2,35157.0,78.0707,78.1327,78.0619,78.0885,35157.0
2020-01-29 11:20:00,88.18,88.2,88.01,88.16,35803.0,78.0707,78.0885,77.9202,78.053,35803.0
2020-01-29 11:25:00,88.17,88.21,88.08,88.12,27533.0,78.0619,78.0973,77.9822,78.0176,27533.0
2020-01-29 11:30:00,88.09,88.1,87.57,87.62,151219.0,77.9911,77.9999,77.5307,77.5749,151219.0
2020-01-29 11:35:00,87.61,87.75,87.55,87.68,98985.0,77.5661,77.69,77.513,77.6281,98985.0
2020-01-29 11:40:00,87.69,87.76,87.66,87.66,31325.0,77.6369,77.6989,77.6104,77.6104,31325.0
2020-01-29 11:45:00,87.67,87.83,87.64,87.81,40414.0,77.6192,77.7609,77.5927,77.7432,40414.0
2020-01-29 11:50:00,87.8,87.92,87.75,87.91,17415.0,77.7343,77.8406,77.69,77.8317,17415.0
2020-01-29 11:55:00,87.9,88.0,87.86,87.88,29348.0,77.8228,77.9114,77.7874,77.8051,29348.0
2020-01-29 12:00:00,87.88,87.93,87.8,87.86,18946.0,77.8051,77.8494,77.7343,77.7874,18946.0
2020-01-29 12:05:00,87.87,87.92,87.8,87.84,32551.0,77.7963,77.8406,77.7343,77.7697,32551.0
2020-01-29 12:10:00,87.85,87.87,87.79,87.83,29323.0,77.7786,77.7963,77.7255,77.7609,29323.0
2020-01-29 12:15:00,87.83,88.05,87.81,88.03,35284.0,77.7609,77.9557,77.7432,77.9379,35284.0
2020-01-29 12:20:00,88.01,88.15,87.98,88.11,63795.0,77.9202,78.0442,77.8937,78.0088,63795.0
2020-01-29 12:25:00,88.11,88.22,88.05,88.14,31505.0,78.0088,78.1062,77.9557,78.0353,31505.0
2020-01-29 12:30:00,88.15,88.17,88.06,88.06,19058.0,78.0442,78.0619,77.9645,77.9645,19058.0
2020-01-29 12:35:00,88.07,88.15,88.04,88.13,30345.0,77.9734,78.0442,77.9468,78.0265,30345.0
2020-01-29 12:40:00,88.13,88.13,87.96,87.98,58731.0,78.0265,78.0265,77.876,77.8937,58731.0
2020-01-29 12:45:00,87.98,88.11,87.97,88.08,27102.0,77.8937,78.0088,77.8848,77.9822,27102.0
2020-01-29 12:50:00,88.08,88.15,88.06,88.12,24258.0,77.9822,78.0442,77.9645,78.0176,24258.0
2020-01-29 12:55:00,88.12,88.16,88.03,88.05,22125.0,78.0176,78.053,77.9379,77.9557,22125.0
2020-01-29 13:00:00,88.05,88.07,87.98,88.06,20913.0,77.9557,77.9734,77.8937,77.9645,20913.0
2020-01-29 13:05:00,88.05,88.06,87.89,87.89,39119.0,77.9557,77.9645,77.814,77.814,39119.0
2020-01-29 13:10:00,87.9,88.04,87.9,88.04,20857.0,77.8228,77.9468,77.8228,77.9468,20857.0
2020-01-29 13:15:00,88.05,88.3,88.03,88.26,40802.0,77.9557,78.177,77.9379,78.1416,40802.0
2020-01-29 13:20:00,88.27,88.32,88.23,88.27,19661.0,78.1504,78.1947,78.115,78.1504,19661.0
2020-01-29 13:25:00,88.28,88.45,88.27,88.42,40143.0,78.1593,78.3098,78.1504,78.2832,40143.0
2020-01-29 13:30:00,88.42,88.5,88.35,88.45,66162.0,78.2832,78.3541,78.2213,78.3098,66162.0
2020-01-29 13:35:00,88.44,88.54,88.39,88.49,34341.0,78.3009,78.3895,78.2567,78.3452,34341.0
2020-01-29 13:40:00,88.48,88.49,88.38,88.39,34647.0,78.3364,78.3452,78.2478,78.2567,34647.0
2020-01-29 13:45:00,88.39,88.39,88.26,88.28,34861.0,78.2567,78.2567,78.1416,78.1593,34861.0
2020-01-29 13:50:00,88.27,88.3,88.16,88.19,41179.0,78.1504,78.177,78.053,78.0796,41179.0
2020-01-29 13:55:00,88.18,88.26,88.15,88.2,24662.0,78.0707,78.1416,78.0442,78.0885,24662.0
2020-01-29 14:00:00,88.2,88.45,88.09,88.44,47858.0,78.0885,78.3098,77.9911,78.3009,47858.0
2020-01-29 14:05:00,88.43,88.5,88.31,88.35,33761.0,78.2921,78.3541,78.1858,78.2213,33761.0
2020-01-29 14:10:00,88.31,88.37,88.25,88.3,30316.0,78.1858,78.239,78.1327,78.177,30316.0
2020-01-29 14:15:00,88.29,88.33,88.21,88.33,29292.0,78.1681,78.2036,78.0973,78.2036,29292.0
2020-01-29 14:20:00,88.34,88.4,88.26,88.3,257703.0,78.2124,78.2655,78.1416,78.177,257703.0
2020-01-29 14:25:00,88.29,88.39,88.29,88.33,32918.0,78.1681,78.2567,78.1681,78.2036,32918.0
2020-01-29 14:30:00,88.33,88.47,88.31,88.44,32370.0,78.2036,78.3275,78.1858,78.3009,32370.0
2020-01-29 14:35:00,88.44,88.44,88.33,88.42,32384.0,78.3009,78.3009,78.2036,78.2832,32384.0
2020-01-29 14:40:00,88.41,88.49,88.35,88.44,75881.0,78.2744,78.3452,78.2213,78.3009,75881.0
2020-01-29 14:45:00,88.44,88.46,88.37,88.44,42960.0,78.3009,78.3186,78.239,78.3009,42960.0
2020-01-29 14:50:00,88.43,88.51,88.37,88.4,38141.0,78.2921,78.3629,78.239,78.2655,38141.0
2020-01-29 14:55:00,88.39,88.46,88.35,88.36,37606.0,78.2567,78.3186,78.2213,78.2301,37606.0
2020-01-29 15:00:00,88.36,88.42,88.24,88.32,63346.0,78.2301,78.2832,78.1239,78.1947,63346.0
2020-01-29 15:05:00,88.32,88.4,88.25,88.28,36159.0,78.1947,78.2655,78.1327,78.1593,36159.0
2020-01-29 15:10:00,88.29,88.35,88.24,88.25,154087.0,78.1681,78.2213,78.1239,78.1327,154087.0
2020-01-29 15:15:00,88.26,88.26,88.1,88.22,117855.0,78.1416,78.1416,77.9999,78.1062,117855.0
2020-01-29 15:20:00,88.22,88.32,88.19,88.3,98044.0,78.1062,78.1947,78.0796,78.177,98044.0
2020-01-29 15:25:00,88.29,88.37,88.28,88.33,34115.0,78.1681,78.239,78.1593,78.2036,34115.0
2020-01-29 15:30:00,88.33,88.46,88.29,88.43,50435.0,78.2036,78.3186,78.1681,78.2921,50435.0
2020-01-29 15:35:00,88.42,88.46,88.39,88.4,102328.0,78.2832,78.3186,78.2567,78.2655,102328.0
2020-01-29 15:40:00,88.4,88.47,88.33,88.42,114649.0,78.2655,78.3275,78.2036,78.2832,114649.0
2020-01-29 15:45:00,88.41,88.44,88.4,88.41,91375.0,78.2744,78.3009,78.2655,78.2744,91375.0
2020-01-29 15:50:00,88.41,88.66,88.36,88.39,380969.0,78.2744,78.4957,78.2301,78.2567,380969.0
2020-01-29 15:55:00,88.38,88.43,88.19,88.22,471227.0,78.2478,78.2921,78.0796,78.1062,471227.0
2020-01-30 09:30:00,87.31,87.65,87.04,87.04,230103.0,77.3005,77.6015,77.0614,77.0614,230103.0
2020-01-30 09:35:00,87.05,87.75,86.77,87.69,120594.0,77.0703,77.69,76.8224,77.6369,120594.0
2020-01-30 09:40:00,87.64,87.65,87.37,87.53,64666.0,77.5927,77.6015,77.3536,77.4953,64666.0
2020-01-30 09:45:00,87.56,87.78,87.38,87.48,84940.0,77.5218,77.7166,77.3625,77.451,84940.0
2020-01-30 09:50:00,87.48,87.57,87.38,87.5,49056.0,77.451,77.5307,77.3625,77.4687,49056.0
2020-01-30 09:55:00,87.5,87.51,87.25,87.28,68598.0,77.4687,77.4776,77.2474,77.2739,68598.0
2020-01-30 10:00:00,87.28,87.51,87.26,87.4,63165.0,77.2739,77.4776,77.2562,77.3802,63165.0
2020-01-30 10:05:00,87.37,87.62,87.35,87.57,84363.0,77.3536,77.5749,77.3359,77.5307,84363.0
2020-01-30 10:10:00,87.57,87.58,87.35,87.38,45006.0,77.5307,77.5395,77.3359,77.3625,45006.0
2020-01-30 10:15:00,87.36,87.39,87.19,87.2,110598.0,77.3448,77.3713,77.1942,77.2031,110598.0
2020-01-30 10:20:00,87.2,87.27,87.16,87.22,90995.0,77.2031,77.2651,77.1677,77.2208,90995.0
2020-01-30 10:25:00,87.21,87.36,87.2,87.3,57591.0,77.212,77.3448,77.2031,77.2916,57591.0
2020-01-30 10:30:00,87.31,87.35,87.24,87.28,97085.0,77.3005,77.3359,77.2385,77.2739,97085.0
2020-01-30 10:35:00,87.25,87.29,87.19,87.2,110090.0,77.2474,77.2828,77.1942,77.2031,110090.0
2020-01-30 10:40:00,87.2,87.26,87.1,87.11,113107.0,77.2031,77.2562,77.1146,77.1234,113107.0
2020-01-30 10:45:00,87.11,87.12,86.92,87.05,153461.0,77.1234,77.1323,76.9552,77.0703,153461.0
2020-01-30 10:50:00,87.04,87.04,86.4,86.44,152193.0,77.0614,77.0614,76.4948,76.5302,152193.0
2020-01-30 10:55:00,86.44,86.56,86.34,86.36,91453.0,76.5302,76.6365,76.4417,76.4594,91453.0
2020-01-30 11:00:00,86.34,86.67,86.28,86.6,101964.0,76.4417,76.7339,76.3886,76.6719,101964.0
2020-01-30 11:05:00,86.57,86.57,86.27,86.3,84231.0,76.6453,76.6453,76.3797,76.4063,84231.0
2020-01-30 11:10:00,86.29,86.53,86.25,86.48,68313.0,76.3974,76.6099,76.362,76.5656,68313.0
2020-01-30 11:15:00,86.5,86.53,86.39,86.52,46813.0,76.5833,76.6099,76.486,76.6011,46813.0
2020-01-30 11:20:00,86.53,86.85,86.46,86.84,89721.0,76.6099,76.8932,76.5479,76.8844,89721.0
2020-01-30 11:25:00,86.83,87.01,86.76,86.95,75026.0,76.8755,77.0349,76.8135,76.9818,75026.0
2020-01-30 11:30:00,86.96,86.98,86.67,86.67,57038.0,76.9906,77.0083,76.7339,76.7339,57038.0
2020-01-30 11:35:00,86.67,86.82,86.59,86.68,41688.0,76.7339,76.8667,76.663,76.7427,41688.0
2020-01-30 11:40:00,86.67,86.82,86.58,86.65,35956.0,76.7339,76.8667,76.6542,76.7162,35956.0
2020-01-30 11:45:00,86.66,86.79,86.61,86.7,24644.0,76.725,76.8401,76.6807,76.7604,24644.0
2020-01-30 11:50:00,86.71,86.92,86.68,86.81,34704.0,76.7693,76.9552,76.7427,76.8578,34704.0
2020-01-30 11:55:00,86.82,86.82,86.6,86.61,43091.0,76.8667,76.8667,76.6719,76.6807,43091.0
2020-01-30 12:00:00,86.61,86.77,86.59,86.69,38180.0,76.6807,76.8224,76.663,76.7516,38180.0
2020-01-30 12:05:00,86.69,86.7,86.6,86.64,58073.0,76.7516,76.7604,76.6719,76.7073,58073.0
2020-01-30 12:10:00,86.63,86.72,86.58,86.64,61814.0,76.6984,76.7781,76.6542,76.7073,61814.0
2020-01-30 12:15:00,86.64,86.74,86.58,86.62,52412.0,76.7073,76.7958,76.6542,76.6896,52412.0
2020-01-30 12:20:00,86.61,86.67,86.59,86.61,34368.0,76.6807,76.7339,76.663,76.6807,34368.0
2020-01-30 12:25:00,86.59,86.65,86.39,86.39,124083.0,76.663,76.7162,76.486,76.486,124083.0
2020-01-30 12:30:00,86.37,86.44,86.29,86.32,45723.0,76.4683,76.5302,76.3974,76.424,45723.0
2020-01-30 12:35:00,86.32,86.34,86.23,86.27,151855.0,76.424,76.4417,76.3443,76.3797,151855.0
2020-01-30 12:40:00,86.25,86.41,86.23,86.29,42755.0,76.362,76.5037,76.3443,76.3974,42755.0
2020-01-30 12:45:00,86.27,86.3,86.19,86.27,48776.0,76.3797,76.4063,76.3089,76.3797,48776.0
2020-01-30 12:50:00,86.28,86.45,86.27,86.4,81666.0,76.3886,76.5391,76.3797,76.4948,81666.0
2020-01-30 12:55:00,86.4,86.48,86.35,86.44,55575.0,76.4948,76.5656,76.4505,76.5302,55575.0
2020-01-30 13:00:00,86.44,86.48,86.33,86.47,27947.0,76.5302,76.5656,76.4328,76.5568,27947.0
2020-01-30 13:05:00,86.46,86.47,86.32,86.32,30361.0,76.5479,76.5568,76.424,76.424,30361.0
2020-01-30 13:10:00,86.32,86.37,86.27,86.31,39664.0,76.424,76.4683,76.3797,76.4151,39664.0
2020-01-30 13:15:00,86.31,86.41,86.21,86.24,40539.0,76.4151,76.5037,76.3266,76.3532,40539.0
2020-01-30 13:20:00,86.24,86.32,86.21,86.31,25275.0,76.3532,76.424,76.3266,76.4151,25275.0
2020-01-30 13:25:00,86.31,86.46,86.28,86.42,32939.0,76.4151,76.5479,76.3886,76.5125,32939.0
2020-01-30 13:30:00,86.41,86.47,86.3,86.43,35832.0,76.5037,76.5568,76.4063,76.5214,35832.0
2020-01-30 13:35:00,86.4,86.46,86.33,86.42,32907.0,76.4948,76.5479,76.4328,76.5125,32907.0
2020-01-30 13:40:00,86.4,86.47,86.38,86.44,21136.0,76.4948,76.5568,76.4771,76.5302,21136.0
2020-01-30 13:45:00,86.45,86.58,86.42,86.55,49170.0,76.5391,76.6542,76.5125,76.6276,49170.0
2020-01-30 13:50:00,86.55,86.64,86.53,86.56,40194.0,76.6276,76.7073,76.6099,76.6365,40194.0
2020-01-30 13:55:00,86.57,86.61,86.53,86.57,42296.0,76.6453,76.6807,76.6099,76.6453,42296.0
2020-01-30 14:00:00,86.58,86.61,86.38,86.42,34446.0,76.6542,76.6807,76.4771,76.5125,34446.0
2020-01-30 14:05:00,86.4,86.53,86.4,86.53,23991.0,76.4948,76.6099,76.4948,76.6099,23991.0
2020-01-30 14:10:00,86.54,86.66,86.49,86.62,48601.0,76.6188,76.725,76.5745,76.6896,48601.0
2020-01-30 14:15:00,86.62,86.73,86.57,86.69,36499.0,76.6896,76.787,76.6453,76.7516,36499.0
2020-01-30 14:20:00,86.7,86.71,86.62,86.63,37737.0,76.7604,76.7693,76.6896,76.6984,37737.0
2020-01-30 14:25:00,86.63,86.67,86.54,86.55,39567.0,76.6984,76.7339,76.6188,76.6276,39567.0
2020-01-30 14:30:00,86.56,86.62,86.5,86.51,40858.0,76.6365,76.6896,76.5833,76.5922,40858.0
2020-01-30 14:35:00,86.52,86.52,86.3,86.38,69660.0,76.6011,76.6011,76.4063,76.4771,69660.0
2020-01-30 14:40:00,86.38,86.9,86.27,86.36,215256.0,76.4771,76.9375,76.3797,76.4594,215256.0
2020-01-30 14:45:00,86.35,86.68,86.21,86.53,124655.0,76.4505,76.7427,76.3266,76.6099,124655.0
2020-01-30 14:50:00,86.55,86.59,86.34,86.44,60639.0,76.6276,76.663,76.4417,76.5302,60639.0
2020-01-30 14:55:00,86.44,86.73,86.42,86.65,89030.0,76.5302,76.787,76.5125,76.7162,89030.0
2020-01-30 15:00:00,86.66,86.84,86.53,86.78,85383.0,76.725,76.8844,76.6099,76.8312,85383.0
2020-01-30 15:05:00,86.77,86.78,86.47,86.5,49465.0,76.8224,76.8312,76.5568,76.5833,49465.0
2020-01-30 15:10:00,86.5,86.56,86.43,86.49,50211.0,76.5833,76.6365,76.5214,76.5745,50211.0
2020-01-30 15:15:00,86.51,86.76,86.48,86.7,71139.0,76.5922,76.8135,76.5656,76.7604,71139.0
2020-01-30 15:20:00,86.69,87.22,86.69,87.2,151184.0,76.7516,77.2208,76.7516,77.2031,151184.0
2020-01-30 15:25:00,87.21,87.27,87.11,87.19,114734.0,77.212,77.2651,77.1234,77.1942,114734.0
2020-01-30 15:30:00,87.21,87.26,87.04,87.14,93165.0,77.212,77.2562,77.0614,77.15,93165.0
2020-01-30 15:35:00,87.14,87.21,87.06,87.21,91988.0,77.15,77.212,77.0791,77.212,91988.0
2020-01-30 15:40:00,87.21,87.33,87.19,87.28,113595.0,77.212,77.3182,77.1942,77.2739,113595.0
2020-01-30 15:45:00,87.29,87.47,87.22,87.45,119372.0,77.2828,77.4421,77.2208,77.4244,119372.0
2020-01-30 15:50:00,87.46,87.69,87.41,87.69,192736.0,77.4333,77.6369,77.389,77.6369,192736.0
2020-01-30 15:55:00,87.7,87.86,87.65,87.78,434848.0,77.6458,77.7874,77.6015,77.7166,434848.0
2020-01-31 09:30:00,87.05,87.17,85.89,85.96,412297.0,77.0703,77.1765,76.0433,76.1053,412297.0
2020-01-31 09:35:00,86.0,86.4,85.78,86.4,122452.0,76.1407,76.4948,75.9459,76.4948,122452.0
2020-01-31 09:40:00,86.36,86.54,86.2,86.39,136935.0,76.4594,76.6188,76.3177,76.486,136935.0
2020-01-31 09:45:00,86.35,86.56,86.32,86.5,91726.0,76.4505,76.6365,76.424,76.5833,91726.0
2020-01-31 09:50:00,86.48,86.54,86.28,86.38,112745.0,76.5656,76.6188,76.3886,76.4771,112745.0
2020-01-31 09:55:00,86.39,86.69,86.36,86.64,51656.0,76.486,76.7516,76.4594,76.7073,51656.0
2020-01-31 10:00:00,86.63,86.64,85.72,85.78,193359.0,76.6984,76.7073,75.8928,75.9459,193359.0
2020-01-31 10:05:00,85.81,86.04,85.72,85.72,103767.0,75.9725,76.1761,75.8928,75.8928,103767.0
2020-01-31 10:10:00,85.73,85.96,85.59,85.62,124813.0,75.9016,76.1053,75.7777,75.8042,124813.0
2020-01-31 10:15:00,85.61,85.75,85.59,85.74,65949.0,75.7954,75.9193,75.7777,75.9105,65949.0
2020-01-31 10:20:00,85.73,85.81,85.66,85.73,49062.0,75.9016,75.9725,75.8396,75.9016,49062.0
2020-01-31 10:25:00,85.71,85.86,85.58,85.62,118699.0,75.8839,76.0167,75.7688,75.8042,118699.0
2020-01-31 10:30:00,85.6,85.89,85.58,85.82,86074.0,75.7865,76.0433,75.7688,75.9813,86074.0
2020-01-31 10:35:00,85.82,85.82,85.55,85.61,102723.0,75.9813,75.9813,75.7423,75.7954,102723.0
2020-01-31 10:40:00,85.6,85.74,85.54,85.55,82832.0,75.7865,75.9105,75.7334,75.7423,82832.0
2020-01-31 10:45:00,85.56,85.61,85.48,85.52,93286.0,75.7511,75.7954,75.6803,75.7157,93286.0
2020-01-31 10:50:00,85.52,85.69,85.47,85.64,102662.0,75.7157,75.8662,75.6714,75.8219,102662.0
2020-01-31 10:55:00,85.62,85.72,85.51,85.68,51547.0,75.8042,75.8928,75.7068,75.8574,51547.0
2020-01-31 11:00:00,85.67,85.98,85.62,85.93,59594.0,75.8485,76.123,75.8042,76.0787,59594.0
2020-01-31 11:05:00,85.91,85.91,85.51,85.53,86733.0,76.061,76.061,75.7068,75.7246,86733.0
2020-01-31 11:10:00,85.53,85.65,85.48,85.51,107709.0,75.7246,75.8308,75.6803,75.7068,107709.0
2020-01-31 11:15:00,85.51,85.69,85.35,85.64,218756.0,75.7068,75.8662,75.5652,75.8219,218756.0
2020-01-31 11:20:00,85.65,85.66,85.5,85.5,62804.0,75.8308,75.8396,75.698,75.698,62804.0
2020-01-31 11:25:00,85.49,85.57,85.31,85.31,61777.0,75.6891,75.76,75.5298,75.5298,61777.0
2020-01-31 11:30:00,85.34,85.6,85.32,85.6,110999.0,75.5563,75.7865,75.5386,75.7865,110999.0
2020-01-31 11:35:00,85.63,85.68,85.46,85.64,74619.0,75.8131,75.8574,75.6626,75.8219,74619.0
2020-01-31 11:40:00,85.63,85.97,85.63,85.95,78890.0,75.8131,76.1141,75.8131,76.0964,78890.0
2020-01-31 11:45:00,85.96,86.21,85.86,85.98,126186.0,76.1053,76.3266,76.0167,76.123,126186.0
2020-01-31 11:50:00,86.01,86.22,85.88,86.13,60284.0,76.1495,76.3354,76.0344,76.2558,60284.0
2020-01-31 11:55:00,86.12,86.33,86.02,86.29,78491.0,76.2469,76.4328,76.1584,76.3974,78491.0
2020-01-31 12:00:00,86.28,86.28,86.15,86.21,68515.0,76.3886,76.3886,76.2735,76.3266,68515.0
2020-01-31 12:05:00,86.18,86.22,85.94,86.0,93333.0,76.3,76.3354,76.0875,76.1407,93333.0
2020-01-31 12:10:00,86.0,86.05,85.86,85.86,38849.0,76.1407,76.1849,76.0167,76.0167,38849.0
2020-01-31 12:15:00,85.85,85.89,85.74,85.76,40190.0,76.0079,76.0433,75.9105,75.9282,40190.0
2020-01-31 12:20:00,85.77,85.83,85.7,85.73,39521.0,75.937,75.9902,75.8751,75.9016,39521.0
2020-01-31 12:25:00,85.72,85.96,85.68,85.89,41225.0,75.8928,76.1053,75.8574,76.0433,41225.0
2020-01-31 12:30:00,85.86,85.88,85.68,85.68,38252.0,76.0167,76.0344,75.8574,75.8574,38252.0
2020-01-31 12:35:00,85.7,85.71,85.55,85.58,57784.0,75.8751,75.8839,75.7423,75.7688,57784.0
2020-01-31 12:40:00,85.56,85.87,85.49,85.85,90917.0,75.7511,76.0256,75.6891,76.0079,90917.0
2020-01-31 12:45:00,85.85,85.85,85.58,85.59,31783.0,76.0079,76.0079,75.7688,75.7777,31783.0
2020-01-31 12:50:00,85.6,85.72,85.48,85.64,61335.0,75.7865,75.8928,75.6803,75.8219,61335.0
2020-01-31 12:55:00,85.64,85.7,85.51,85.56,54494.0,75.8219,75.8751,75.7068,75.7511,54494.0
2020-01-31 13:00:00,85.57,85.76,85.54,85.64,52057.0,75.76,75.9282,75.7334,75.8219,52057.0
2020-01-31 13:05:00,85.66,85.68,85.51,85.55,35897.0,75.8396,75.8574,75.7068,75.7423,35897.0
2020-01-31 13:10:00,85.54,85.55,85.44,85.45,36984.0,75.7334,75.7423,75.6449,75.6537,36984.0
2020-01-31 13:15:00,85.45,85.6,85.44,85.51,37292.0,75.6537,75.7865,75.6449,75.7068,37292.0
2020-01-31 13:20:00,85.49,85.61,85.45,85.6,58058.0,75.6891,75.7954,75.6537,75.7865,58058.0
2020-01-31 13:25:00,85.59,85.63,85.48,85.61,32021.0,75.7777,75.8131,75.6803,75.7954,32021.0
2020-01-31 13:30:00,85.59,85.6,85.44,85.5,34990.0,75.7777,75.7865,75.6449,75.698,34990.0
2020-01-31 13:35:00,85.48,85.55,85.44,85.49,53014.0,75.6803,75.7423,75.6449,75.6891,53014.0
2020-01-31 13:40:00,85.49,85.54,85.34,85.35,71257.0,75.6891,75.7334,75.5563,75.5652,71257.0
2020-01-31 13:45:00,85.36,85.52,85.34,85.52,67335.0,75.574,75.7157,75.5563,75.7157,67335.0
2020-01-31 13:50:00,85.52,85.55,85.4,85.51,28598.0,75.7157,75.7423,75.6095,75.7068,28598.0
2020-01-31 13:55:00,85.5,85.68,85.5,85.63,28761.0,75.698,75.8574,75.698,75.8131,28761.0
2020-01-31 14:00:00,85.64,85.82,85.63,85.77,43310.0,75.8219,75.9813,75.8131,75.937,43310.0
2020-01-31 14:05:00,85.76,85.84,85.66,85.77,51459.0,75.9282,75.999,75.8396,75.937,51459.0
2020-01-31 14:10:00,85.77,85.9,85.73,85.75,58063.0,75.937,76.0521,75.9016,75.9193,58063.0
2020-01-31 14:15:00,85.74,85.84,85.68,85.72,30617.0,75.9105,75.999,75.8574,75.8928,30617.0
2020-01-31 14:20:00,85.72,85.72,85.51,85.58,40573.0,75.8928,75.8928,75.7068,75.7688,40573.0
2020-01-31 14:25:00,85.59,85.67,85.56,85.62,30176.0,75.7777,75.8485,75.7511,75.8042,30176.0
2020-01-31 14:30:00,85.62,85.89,85.59,85.82,51206.0,75.8042,76.0433,75.7777,75.9813,51206.0
2020-01-31 14:35:00,85.83,85.86,85.71,85.78,31270.0,75.9902,76.0167,75.8839,75.9459,31270.0
2020-01-31 14:40:00,85.79,85.8,85.63,85.66,37375.0,75.9547,75.9636,75.8131,75.8396,37375.0
2020-01-31 14:45:00,85.67,85.72,85.57,85.61,30778.0,75.8485,75.8928,75.76,75.7954,30778.0
2020-01-31 14:50:00,85.62,85.68,85.58,85.62,25997.0,75.8042,75.8574,75.7688,75.8042,25997.0
2020-01-31 14:55:00,85.62,85.71,85.61,85.65,50780.0,75.8042,75.8839,75.7954,75.8308,50780.0
2020-01-31 15:00:00,85.64,85.73,85.6,85.64,72641.0,75.8219,75.9016,75.7865,75.8219,72641.0
2020-01-31 15:05:00,85.63,85.68,85.45,85.5,125758.0,75.8131,75.8574,75.6537,75.698,125758.0
2020-01-31 15:10:00,85.49,85.52,85.41,85.43,58017.0,75.6891,75.7157,75.6183,75.636,58017.0
2020-01-31 15:15:00,85.43,85.52,85.35,85.45,77028.0,75.636,75.7157,75.5652,75.6537,77028.0
2020-01-31 15:20:00,85.44,85.54,85.39,85.51,116486.0,75.6449,75.7334,75.6006,75.7068,116486.0
2020-01-31 15:25:00,85.52,85.53,85.35,85.36,88961.0,75.7157,75.7246,75.5652,75.574,88961.0
2020-01-31 15:30:00,85.35,85.44,85.33,85.35,157928.0,75.5652,75.6449,75.5475,75.5652,157928.0
2020-01-31 15:35:00,85.34,85.34,85.13,85.19,121713.0,75.5563,75.5563,75.3704,75.4235,121713.0
2020-01-31 15:40:00,85.2,85.49,85.04,85.42,169177.0,75.4324,75.6891,75.2907,75.6272,169177.0
2020-01-31 15:45:00,85.41,85.57,85.3,85.42,122871.0,75.6183,75.76,75.5209,75.6272,122871.0
2020-01-31 15:50:00,85.43,85.6,85.35,85.36,158502.0,75.636,75.7865,75.5652,75.574,158502.0
2020-01-31 15:55:00,85.36,85.45,85.25,85.27,299173.0,75.574,75.6537,75.4767,75.4944,299173.0
2020-02-03 09:30:00,85.57,85.6,85.16,85.5,327661.0,75.76,75.7865,75.397,75.698,327661.0
2020-02-03 09:35:00,85.47,85.61,85.32,85.47,224866.0,75.6714,75.7954,75.5386,75.6714,224866.0
2020-02-03 09:40:00,85.47,85.8,85.46,85.73,128124.0,75.6714,75.9636,75.6626,75.9016,128124.0
2020-02-03 09:45:00,85.72,85.88,85.66,85.73,141488.0,75.8928,76.0344,75.8396,75.9016,141488.0
2020-02-03 09:50:00,85.74,85.8,85.6,85.63,137452.0,75.9105,75.9636,75.7865,75.8131,137452.0
2020-02-03 09:55:00,85.65,85.85,85.59,85.82,109992.0,75.8308,76.0079,75.7777,75.9813,109992.0
2020-02-03 10:00:00,85.86,86.22,85.8,86.04,114941.0,76.0167,76.3354,75.9636,76.1761,114941.0
2020-02-03 10:05:00,86.01,86.01,85.72,85.94,118739.0,76.1495,76.1495,75.8928,76.0875,118739.0
2020-02-03 10:10:00,85.94,86.05,85.88,85.89,74275.0,76.0875,76.1849,76.0344,76.0433,74275.0
2020-02-03 10:15:00,85.89,86.04,85.84,86.0,42365.0,76.0433,76.1761,75.999,76.1407,42365.0
2020-02-03 10:20:00,86.02,86.04,85.91,86.01,38122.0,76.1584,76.1761,76.061,76.1495,38122.0
2020-02-03 10:25:00,86.03,86.29,86.02,86.28,53160.0,76.1672,76.3974,76.1584,76.3886,53160.0
2020-02-03 10:30:00,86.28,86.42,86.27,86.31,112397.0,76.3886,76.5125,76.3797,76.4151,112397.0
2020-02-03 10:35:00,86.32,86.54,86.31,86.42,75825.0,76.424,76.6188,76.4151,76.5125,75825.0
2020-02-03 10:40:00,86.42,86.43,86.33,86.42,37074.0,76.5125,76.5214,76.4328,76.5125,37074.0
2020-02-03 10:45:00,86.39,86.39,86.27,86.35,48160.0,76.486,76.486,76.3797,76.4505,48160.0
2020-02-03 10:50:00,86.33,86.33,86.16,86.28,39584.0,76.4328,76.4328,76.2823,76.3886,39584.0
2020-02-03 10:55:00,86.28,86.37,86.23,86.36,34281.0,76.3886,76.4683,76.3443,76.4594,34281.0
2020-02-03 11:00:00,86.37,86.41,86.3,86.38,44997.0,76.4683,76.5037,76.4063,76.4771,44997.0
2020-02-03 11:05:00,86.38,86.57,86.31,86.51,50108.0,76.4771,76.6453,76.4151,76.5922,50108.0
2020-02-03 11:10:00,86.52,86.58,86.37,86.44,55754.0,76.6011,76.6542,76.4683,76.5302,55754.0
2020-02-03 11:15:00,86.43,86.47,86.35,86.44,59656.0,76.5214,76.5568,76.4505,76.5302,59656.0
2020-02-03 11:20:00,86.45,86.48,86.21,86.29,69332.0,76.5391,76.5656,76.3266,76.3974,69332.0
2020-02-03 11:25:00,86.29,86.33,86.25,86.27,75304.0,76.3974,76.4328,76.362,76.3797,75304.0
2020-02-03 11:30:00,86.28,86.28,86.19,86.22,34567.0,76.3886,76.3886,76.3089,76.3354,34567.0
2020-02-03 11:35:00,86.21,86.23,86.1,86.12,45061.0,76.3266,76.3443,76.2292,76.2469,45061.0
2020-02-03 11:40:00,86.11,86.16,85.9,86.03,56171.0,76.2381,76.2823,76.0521,76.1672,56171.0
2020-02-03 11:45:00,86.06,86.06,85.84,85.86,49899.0,76.1938,76.1938,75.999,76.0167,49899.0
2020-02-03 11:50:00,85.87,85.9,85.76,85.9,46798.0,76.0256,76.0521,75.9282,76.0521,46798.0
2020-02-03 11:55:00,85.9,86.01,85.9,86.01,45234.0,76.0521,76.1495,76.0521,76.1495,45234.0
2020-02-03 12:00:00,86.0,86.04,85.93,86.03,79468.0,76.1407,76.1761,76.0787,76.1672,79468.0
2020-02-03 12:05:00,86.03,86.04,85.81,85.82,30773.0,76.1672,76.1761,75.9725,75.9813,30773.0
2020-02-03 12:10:00,85.83,85.86,85.69,85.86,45231.0,75.9902,76.0167,75.8662,76.0167,45231.0
2020-02-03 12:15:00,85.86,85.99,85.86,85.96,26503.0,76.0167,76.1318,76.0167,76.1053,26503.0
2020-02-03 12:20:00,85.96,86.09,85.95,86.08,40279.0,76.1053,76.2204,76.0964,76.2115,40279.0
2020-02-03 12:25:00,86.07,86.08,86.02,86.02,23321.0,76.2026,76.2115,76.1584,76.1584,23321.0
2020-02-03 12:30:00,86.02,86.09,85.99,86.02,46300.0,76.1584,76.2204,76.1318,76.1584,46300.0
2020-02-03 12:35:00,86.0,86.14,86.0,86.09,34914.0,76.1407,76.2646,76.1407,76.2204,34914.0
2020-02-03 12:40:00,86.08,86.25,86.07,86.23,26930.0,76.2115,76.362,76.2026,76.3443,26930.0
2020-02-03 12:45:00,86.22,86.28,86.14,86.25,42983.0,76.3354,76.3886,76.2646,76.362,42983.0
2020-02-03 12:50:00,86.25,86.35,86.23,86.33,31180.0,76.362,76.4505,76.3443,76.4328,31180.0
2020-02-03 12:55:00,86.33,86.35,86.27,86.29,20731.0,76.4328,76.4505,76.3797,76.3974,20731.0
2020-02-03 13:00:00,86.3,86.35,86.24,86.33,29144.0,76.4063,76.4505,76.3532,76.4328,29144.0
2020-02-03 13:05:00,86.33,86.38,86.21,86.23,34895.0,76.4328,76.4771,76.3266,76.3443,34895.0
2020-02-03 13:10:00,86.23,86.24,86.05,86.11,33137.0,76.3443,76.3532,76.1849,76.2381,33137.0
2020-02-03 13:15:00,86.1,86.21,86.07,86.2,26360.0,76.2292,76.3266,76.2026,76.3177,26360.0
2020-02-03 13:20:00,86.2,86.27,86.17,86.2,30378.0,76.3177,76.3797,76.2912,76.3177,30378.0
2020-02-03 13:25:00,86.2,86.26,86.18,86.19,42346.0,76.3177,76.3709,76.3,76.3089,42346.0
2020-02-03 13:30:00,86.2,86.27,86.15,86.21,31357.0,76.3177,76.3797,76.2735,76.3266,31357.0
2020-02-03 13:35:00,86.2,86.27,86.15,86.25,27844.0,76.3177,76.3797,76.2735,76.362,27844.0
2020-02-03 13:40:00,86.25,86.3,86.14,86.17,25543.0,76.362,76.4063,76.2646,76.2912,25543.0
2020-02-03 13:45:00,86.18,86.2,86.09,86.17,24542.0,76.3,76.3177,76.2204,76.2912,24542.0
2020-02-03 13:50:00,86.16,86.21,86.12,86.18,33275.0,76.2823,76.3266,76.2469,76.3,33275.0
2020-02-03 13:55:00,86.19,86.23,86.12,86.21,27484.0,76.3089,76.3443,76.2469,76.3266,27484.0
2020-02-03 14:00:00,86.21,86.22,86.12,86.13,29655.0,76.3266,76.3354,76.2469,76.2558,29655.0
2020-02-03 14:05:00,86.13,86.14,86.06,86.06,27794.0,76.2558,76.2646,76.1938,76.1938,27794.0
2020-02-03 14:10:00,86.06,86.1,85.95,85.98,30140.0,76.1938,76.2292,76.0964,76.123,30140.0
2020-02-03 14:15:00,85.98,86.03,85.92,85.96,33979.0,76.123,76.1672,76.0698,76.1053,33979.0
2020-02-03 14:20:00,85.96,86.04,85.94,85.95,28732.0,76.1053,76.1761,76.0875,76.0964,28732.0
2020-02-03 14:25:00,85.95,86.07,85.94,86.0,43889.0,76.0964,76.2026,76.0875,76.1407,43889.0
2020-02-03 14:30:00,86.0,86.08,85.97,86.01,41355.0,76.1407,76.2115,76.1141,76.1495,41355.0
2020-02-03 14:35:00,86.0,86.11,85.85,86.1,94643.0,76.1407,76.2381,76.0079,76.2292,94643.0
2020-02-03 14:40:00,86.11,86.34,86.06,86.34,62469.0,76.2381,76.4417,76.1938,76.4417,62469.0
2020-02-03 14:45:00,86.34,86.37,86.29,86.3,42967.0,76.4417,76.4683,76.3974,76.4063,42967.0
2020-02-03 14:50:00,86.3,86.48,86.27,86.43,69893.0,76.4063,76.5656,76.3797,76.5214,69893.0
2020-02-03 14:55:00,86.41,86.44,86.31,86.34,28347.0,76.5037,76.5302,76.4151,76.4417,28347.0
2020-02-03 15:00:00,86.33,86.35,86.28,86.34,52042.0,76.4328,76.4505,76.3886,76.4417,52042.0
2020-02-03 15:05:00,86.34,86.44,86.29,86.4,77944.0,76.4417,76.5302,76.3974,76.4948,77944.0
2020-02-03 15:10:00,86.41,86.47,86.37,86.43,46314.0,76.5037,76.5568,76.4683,76.5214,46314.0
2020-02-03 15:15:00,86.44,86.45,86.3,86.35,41490.0,76.5302,76.5391,76.4063,76.4505,41490.0
2020-02-03 15:20:00,86.35,86.4,86.31,86.4,64831.0,76.4505,76.4948,76.4151,76.4948,64831.0
2020-02-03 15:25:00,86.41,86.43,86.31,86.42,52899.0,76.5037,76.5214,76.4151,76.5125,52899.0
2020-02-03 15:30:00,86.42,86.45,86.36,86.39,76221.0,76.5125,76.5391,76.4594,76.486,76221.0
2020-02-03 15:35:00,86.39,86.39,86.29,86.32,65730.0,76.486,76.486,76.3974,76.424,65730.0
2020-02-03 15:40:00,86.32,86.41,86.23,86.23,119747.0,76.424,76.5037,76.3443,76.3443,119747.0
2020-02-03 15:45:00,86.23,86.31,86.19,86.23,110657.0,76.3443,76.4151,76.3089,76.3443,110657.0
2020-02-03 15:50:00,86.22,86.48,86.2,86.48,222232.0,76.3354,76.5656,76.3177,76.5656,222232.0
2020-02-03 15:55:00,86.47,86.53,86.36,86.47,357943.0,76.5568,76.6099,76.4594,76.5568,357943.0
2020-02-04 09:30:00,88.51,88.68,87.71,87.89,411867.0,78.3629,78.5134,77.6546,77.814,411867.0
2020-02-04 09:35:00,87.93,88.0,87.37,87.7,311126.0,77.8494,77.9114,77.3536,77.6458,311126.0
2020-02-04 09:40:00,87.71,88.29,87.65,88.09,155393.0,77.6546,78.1681,77.6015,77.9911,155393.0
2020-02-04 09:45:00,88.08,88.21,88.0,88.1,108763.0,77.9822,78.0973,77.9114,77.9999,108763.0
2020-02-04 09:50:00,88.1,88.29,88.0,88.21,163195.0,77.9999,78.1681,77.9114,78.0973,163195.0
2020-02-04 09:55:00,88.2,88.22,88.01,88.06,100035.0,78.0885,78.1062,77.9202,77.9645,100035.0
2020-02-04 10:00:00,88.1,88.23,87.97,88.17,89035.0,77.9999,78.115,77.8848,78.0619,89035.0
2020-02-04 10:05:00,88.17,88.23,88.05,88.15,129166.0,78.0619,78.115,77.9557,78.0442,129166.0
2020-02-04 10:10:00,88.16,88.23,87.7,87.76,82799.0,78.053,78.115,77.6458,77.6989,82799.0
2020-02-04 10:15:00,87.75,87.88,87.66,87.88,67196.0,77.69,77.8051,77.6104,77.8051,67196.0
2020-02-04 10:20:00,87.88,87.9,87.63,87.88,77806.0,77.8051,77.8228,77.5838,77.8051,77806.0
2020-02-04 10:25:00,87.88,88.1,87.86,88.0,67225.0,77.8051,77.9999,77.7874,77.9114,67225.0
2020-02-04 10:30:00,88.0,88.02,87.86,87.91,49816.0,77.9114,77.9291,77.7874,77.8317,49816.0
2020-02-04 10:35:00,87.92,88.21,87.92,88.1,52189.0,77.8406,78.0973,77.8406,77.9999,52189.0
2020-02-04 10:40:00,88.11,88.22,88.05,88.06,44844.0,78.0088,78.1062,77.9557,77.9645,44844.0
2020-02-04 10:45:00,88.07,88.13,87.94,88.1,32187.0,77.9734,78.0265,77.8583,77.9999,32187.0
2020-02-04 10:50:00,88.09,88.23,88.06,88.12,52330.0,77.9911,78.115,77.9645,78.0176,52330.0
2020-02-04 10:55:00,88.13,88.3,88.1,88.14,149656.0,78.0265,78.177,77.9999,78.0353,149656.0
2020-02-04 11:00:00,88.16,88.26,88.06,88.08,81193.0,78.053,78.1416,77.9645,77.9822,81193.0
2020-02-04 11:05:00,88.08,88.23,87.91,87.94,109907.0,77.9822,78.115,77.8317,77.8583,109907.0
2020-02-04 11:10:00,87.95,87.99,87.76,87.81,69408.0,77.8671,77.9025,77.6989,77.7432,69408.0
2020-02-04 11:15:00,87.84,87.9,87.78,87.8,40124.0,77.7697,77.8228,77.7166,77.7343,40124.0
2020-02-04 11:20:00,87.81,88.0,87.77,87.97,70623.0,77.7432,77.9114,77.7078,77.8848,70623.0
2020-02-04 11:25:00,87.97,88.02,87.93,87.97,96027.0,77.8848,77.9291,77.8494,77.8848,96027.0
2020-02-04 11:30:00,87.99,88.34,87.97,88.34,146612.0,77.9025,78.2124,77.8848,78.2124,146612.0
2020-02-04 11:35:00,88.33,88.39,88.2,88.27,132544.0,78.2036,78.2567,78.0885,78.1504,132544.0
2020-02-04 11:40:00,88.27,88.33,88.17,88.2,44224.0,78.1504,78.2036,78.0619,78.0885,44224.0
2020-02-04 11:45:00,88.19,88.33,88.14,88.26,42148.0,78.0796,78.2036,78.0353,78.1416,42148.0
2020-02-04 11:50:00,88.27,88.28,88.18,88.22,52916.0,78.1504,78.1593,78.0707,78.1062,52916.0
2020-02-04 11:55:00,88.21,88.32,88.17,88.31,34470.0,78.0973,78.1947,78.0619,78.1858,34470.0
2020-02-04 12:00:00,88.3,88.42,88.23,88.4,43386.0,78.177,78.2832,78.115,78.2655,43386.0
2020-02-04 12:05:00,88.4,88.44,88.35,88.44,57870.0,78.2655,78.3009,78.2213,78.3009,57870.0
2020-02-04 12:10:00,88.45,88.47,88.37,88.42,50690.0,78.3098,78.3275,78.239,78.2832,50690.0
2020-02-04 12:15:00,88.4,88.42,88.25,88.25,45872.0,78.2655,78.2832,78.1327,78.1327,45872.0
2020-02-04 12:20:00,88.27,88.42,88.26,88.4,41754.0,78.1504,78.2832,78.1416,78.2655,41754.0
2020-02-04 12:25:00,88.4,88.5,88.37,88.44,66544.0,78.2655,78.3541,78.239,78.3009,66544.0
2020-02-04 12:30:00,88.43,88.48,88.36,88.45,50307.0,78.2921,78.3364,78.2301,78.3098,50307.0
2020-02-04 12:35:00,88.46,88.53,88.38,88.45,84377.0,78.3186,78.3806,78.2478,78.3098,84377.0
2020-02-04 12:40:00,88.46,88.46,88.33,88.41,44057.0,78.3186,78.3186,78.2036,78.2744,44057.0
2020-02-04 12:45:00,88.4,88.43,88.31,88.31,53677.0,78.2655,78.2921,78.1858,78.1858,53677.0
2020-02-04 12:50:00,88.32,88.34,88.2,88.24,40182.0,78.1947,78.2124,78.0885,78.1239,40182.0
2020-02-04 12:55:00,88.23,88.29,88.17,88.22,38508.0,78.115,78.1681,78.0619,78.1062,38508.0
2020-02-04 13:00:00,88.23,88.26,88.17,88.19,39187.0,78.115,78.1416,78.0619,78.0796,39187.0
2020-02-04 13:05:00,88.19,88.22,88.13,88.14,36228.0,78.0796,78.1062,78.0265,78.0353,36228.0
2020-02-04 13:10:00,88.14,88.17,88.08,88.1,38549.0,78.0353,78.0619,77.9822,77.9999,38549.0
2020-02-04 13:15:00,88.1,88.14,88.08,88.1,33492.0,77.9999,78.0353,77.9822,77.9999,33492.0
2020-02-04 13:20:00,88.09,88.17,88.06,88.11,56023.0,77.9911,78.0619,77.9645,78.0088,56023.0
2020-02-04 13:25:00,88.1,88.1,87.97,87.99,59814.0,77.9999,77.9999,77.8848,77.9025,59814.0
2020-02-04 13:30:00,87.99,88.03,87.97,88.02,61098.0,77.9025,77.9379,77.8848,77.9291,61098.0
2020-02-04 13:35:00,88.04,88.19,88.0,88.18,31503.0,77.9468,78.0796,77.9114,78.0707,31503.0
2020-02-04 13:40:00,88.18,88.19,88.09,88.16,41319.0,78.0707,78.0796,77.9911,78.053,41319.0
2020-02-04 13:45:00,88.16,88.28,88.15,88.27,46071.0,78.053,78.1593,78.0442,78.1504,46071.0
2020-02-04 13:50:00,88.27,88.27,88.16,88.25,42081.0,78.1504,78.1504,78.053,78.1327,42081.0
2020-02-04 13:55:00,88.25,88.33,88.19,88.3,45883.0,78.1327,78.2036,78.0796,78.177,45883.0
2020-02-04 14:00:00,88.3,88.32,88.26,88.27,21634.0,78.177,78.1947,78.1416,78.1504,21634.0
2020-02-04 14:05:00,88.28,88.38,88.27,88.35,33278.0,78.1593,78.2478,78.1504,78.2213,33278.0
2020-02-04 14:10:00,88.35,88.51,88.35,88.5,56503.0,78.2213,78.3629,78.2213,78.3541,56503.0
2020-02-04 14:15:00,88.49,88.53,88.45,88.49,64919.0,78.3452,78.3806,78.3098,78.3452,64919.0
2020-02-04 14:20:00,88.49,88.52,88.38,88.39,48012.0,78.3452,78.3718,78.2478,78.2567,48012.0
2020-02-04 14:25:00,88.38,88.4,88.28,88.28,34312.0,78.2478,78.2655,78.1593,78.1593,34312.0
2020-02-04 14:30:00,88.27,88.35,88.23,88.27,41967.0,78.1504,78.2213,78.115,78.1504,41967.0
2020-02-04 14:35:00,88.28,88.38,88.27,88.33,38017.0,78.1593,78.2478,78.1504,78.2036,38017.0
2020-02-04 14:40:00,88.33,88.5,88.33,88.44,61670.0,78.2036,78.3541,78.2036,78.3009,61670.0
2020-02-04 14:45:00,88.44,88.52,88.42,88.51,52107.0,78.3009,78.3718,78.2832,78.3629,52107.0
2020-02-04 14:50:00,88.51,88.54,88.45,88.49,63098.0,78.3629,78.3895,78.3098,78.3452,63098.0
2020-02-04 14:55:00,88.49,88.53,88.47,88.48,56158.0,78.3452,78.3806,78.3275,78.3364,56158.0
2020-02-04 15:00:00,88.48,88.57,88.44,88.55,97682.0,78.3364,78.416,78.3009,78.3983,97682.0
2020-02-04 15:05:00,88.54,88.62,88.54,88.6,51917.0,78.3895,78.4603,78.3895,78.4426,51917.0
2020-02-04 15:10:00,88.6,88.68,88.6,88.65,76680.0,78.4426,78.5134,78.4426,78.4869,76680.0
2020-02-04 15:15:00,88.65,88.67,88.53,88.65,61813.0,78.4869,78.5046,78.3806,78.4869,61813.0
2020-02-04 15:20:00,88.66,88.78,88.64,88.68,103747.0,78.4957,78.602,78.478,78.5134,103747.0
2020-02-04 15:25:00,88.68,88.75,88.66,88.72,62545.0,78.5134,78.5754,78.4957,78.5488,62545.0
2020-02-04 15:30:00,88.71,88.82,88.68,88.73,76928.0,78.54,78.6374,78.5134,78.5577,76928.0
2020-02-04 15:35:00,88.73,88.76,88.59,88.64,112763.0,78.5577,78.5843,78.4337,78.478,112763.0
2020-02-04 15:40:00,88.61,88.75,88.58,88.73,103833.0,78.4515,78.5754,78.4249,78.5577,103833.0
2020-02-04 15:45:00,88.72,88.74,88.66,88.7,130294.0,78.5488,78.5665,78.4957,78.5311,130294.0
2020-02-04 15:50:00,88.69,88.88,88.62,88.78,273166.0,78.5223,78.6905,78.4603,78.602,273166.0
2020-02-04 15:55:00,88.77,88.95,88.75,88.93,423527.0,78.5931,78.7525,78.5754,78.7348,423527.0
2020-02-05 09:30:00,90.99,91.05,90.5,90.89,603105.0,80.5586,80.6117,80.1248,80.4701,603105.0
2020-02-05 09:35:00,90.92,90.94,90.22,90.36,237214.0,80.4966,80.5143,79.8769,80.0008,237214.0
2020-02-05 09:40:00,90.34,90.48,90.17,90.34,163648.0,79.9831,80.1071,79.8326,79.9831,163648.0
2020-02-05 09:45:00,90.35,90.72,90.26,90.63,125816.0,79.992,80.3196,79.9123,80.2399,125816.0
2020-02-05 09:50:00,90.64,90.75,90.3,90.35,110341.0,80.2487,80.3461,79.9477,79.992,110341.0
2020-02-05 09:55:00,90.35,90.63,90.21,90.39,123887.0,79.992,80.2399,79.868,80.0274,123887.0
2020-02-05 10:00:00,90.37,90.68,90.34,90.45,186923.0,80.0097,80.2841,79.9831,80.0805,186923.0
2020-02-05 10:05:00,90.42,90.58,90.35,90.4,85431.0,80.0539,80.1956,79.992,80.0362,85431.0
2020-02-05 10:10:00,90.41,90.43,89.8,89.83,182953.0,80.0451,80.0628,79.505,79.5316,182953.0
2020-02-05 10:15:00,89.82,89.91,89.61,89.74,100792.0,79.5227,79.6024,79.3368,79.4519,100792.0
2020-02-05 10:20:00,89.77,89.94,89.74,89.85,72678.0,79.4785,79.629,79.4519,79.5493,72678.0
2020-02-05 10:25:00,89.84,89.84,89.43,89.53,127909.0,79.5404,79.5404,79.1774,79.266,127909.0
2020-02-05 10:30:00,89.52,89.69,89.42,89.65,57725.0,79.2571,79.4076,79.1686,79.3722,57725.0
2020-02-05 10:35:00,89.65,89.67,89.38,89.49,62591.0,79.3722,79.3899,79.1332,79.2306,62591.0
2020-02-05 10:40:00,89.47,89.67,89.32,89.67,97249.0,79.2129,79.3899,79.0801,79.3899,97249.0
2020-02-05 10:45:00,89.66,89.69,89.37,89.53,64685.0,79.3811,79.4076,79.1243,79.266,64685.0
2020-02-05 10:50:00,89.51,89.61,89.35,89.44,138643.0,79.2483,79.3368,79.1066,79.1863,138643.0
2020-02-05 10:55:00,89.43,89.58,89.38,89.53,79090.0,79.1774,79.3102,79.1332,79.266,79090.0
2020-02-05 11:00:00,89.54,89.64,89.46,89.46,87926.0,79.2748,79.3634,79.204,79.204,87926.0
2020-02-05 11:05:00,89.46,89.53,89.35,89.48,60785.0,79.204,79.266,79.1066,79.2217,60785.0
2020-02-05 11:10:00,89.48,89.52,89.34,89.44,93595.0,79.2217,79.2571,79.0978,79.1863,93595.0
2020-02-05 11:15:00,89.44,89.53,89.4,89.52,63550.0,79.1863,79.266,79.1509,79.2571,63550.0
2020-02-05 11:20:00,89.53,89.67,89.49,89.62,62059.0,79.266,79.3899,79.2306,79.3457,62059.0
2020-02-05 11:25:00,89.62,89.67,89.48,89.67,57791.0,79.3457,79.3899,79.2217,79.3899,57791.0
2020-02-05 11:30:00,89.67,89.86,89.61,89.76,71836.0,79.3899,79.5581,79.3368,79.4696,71836.0
2020-02-05 11:35:00,89.75,89.79,89.61,89.65,62245.0,79.4608,79.4962,79.3368,79.3722,62245.0
2020-02-05 11:40:00,89.64,89.64,89.49,89.55,67787.0,79.3634,79.3634,79.2306,79.2837,67787.0
2020-02-05 11:45:00,89.55,89.55,89.27,89.45,98459.0,79.2837,79.2837,79.0358,79.1952,98459.0
2020-02-05 11:50:00,89.44,89.48,89.37,89.43,42970.0,79.1863,79.2217,79.1243,79.1774,42970.0
2020-02-05 11:55:00,89.43,89.64,89.41,89.62,75530.0,79.1774,79.3634,79.1597,79.3457,75530.0
2020-02-05 12:00:00,89.61,89.71,89.56,89.69,45090.0,79.3368,79.4253,79.2925,79.4076,45090.0
2020-02-05 12:05:00,89.69,89.92,89.68,89.9,60690.0,79.4076,79.6113,79.3988,79.5936,60690.0
2020-02-05 12:10:00,89.9,89.95,89.83,89.89,66490.0,79.5936,79.6378,79.5316,79.5847,66490.0
2020-02-05 12:15:00,89.89,90.1,89.87,90.02,93498.0,79.5847,79.7706,79.567,79.6998,93498.0
2020-02-05 12:20:00,90.01,90.14,89.98,90.11,52556.0,79.691,79.806,79.6644,79.7795,52556.0
2020-02-05 12:25:00,90.11,90.28,90.09,90.22,74440.0,79.7795,79.93,79.7618,79.8769,74440.0
2020-02-05 12:30:00,90.22,90.41,90.21,90.36,97317.0,79.8769,80.0451,79.868,80.0008,97317.0
2020-02-05 12:35:00,90.37,90.37,90.25,90.29,50665.0,80.0097,80.0097,79.9034,79.9389,50665.0
2020-02-05 12:40:00,90.3,90.31,90.21,90.25,50765.0,79.9477,79.9566,79.868,79.9034,50765.0
2020-02-05 12:45:00,90.25,90.29,90.16,90.19,55104.0,79.9034,79.9389,79.8238,79.8503,55104.0
2020-02-05 12:50:00,90.19,90.23,90.04,90.09,75291.0,79.8503,79.8857,79.7175,79.7618,75291.0
2020-02-05 12:55:00,90.1,90.27,90.08,90.27,91567.0,79.7706,79.9211,79.7529,79.9211,91567.0
2020-02-05 13:00:00,90.26,90.29,90.13,90.23,134026.0,79.9123,79.9389,79.7972,79.8857,134026.0
2020-02-05 13:05:00,90.24,90.31,90.23,90.24,82968.0,79.8946,79.9566,79.8857,79.8946,82968.0
2020-02-05 13:10:00,90.23,90.24,90.15,90.2,78650.0,79.8857,79.8946,79.8149,79.8592,78650.0
2020-02-05 13:15:00,90.19,90.23,90.07,90.21,68050.0,79.8503,79.8857,79.7441,79.868,68050.0
2020-02-05 13:20:00,90.2,90.22,90.16,90.18,50598.0,79.8592,79.8769,79.8238,79.8415,50598.0
2020-02-05 13:25:00,90.19,90.35,90.18,90.26,65430.0,79.8503,79.992,79.8415,79.9123,65430.0
2020-02-05 13:30:00,90.27,90.29,90.15,90.28,71553.0,79.9211,79.9389,79.8149,79.93,71553.0
2020-02-05 13:35:00,90.28,90.32,90.19,90.24,41857.0,79.93,79.9654,79.8503,79.8946,41857.0
2020-02-05 13:40:00,90.23,90.24,90.14,90.18,51576.0,79.8857,79.8946,79.806,79.8415,51576.0
2020-02-05 13:45:00,90.18,90.29,90.17,90.2,54351.0,79.8415,79.9389,79.8326,79.8592,54351.0
2020-02-05 13:50:00,90.2,90.21,90.15,90.18,48872.0,79.8592,79.868,79.8149,79.8415,48872.0
2020-02-05 13:55:00,90.16,90.23,90.12,90.2,90102.0,79.8238,79.8857,79.7883,79.8592,90102.0
2020-02-05 14:00:00,90.19,90.2,90.12,90.18,59297.0,79.8503,79.8592,79.7883,79.8415,59297.0
2020-02-05 14:05:00,90.18,90.23,90.08,90.09,71945.0,79.8415,79.8857,79.7529,79.7618,71945.0
2020-02-05 14:10:00,90.08,90.2,90.07,90.19,57476.0,79.7529,79.8592,79.7441,79.8503,57476.0
2020-02-05 14:15:00,90.18,90.32,90.12,90.29,72191.0,79.8415,79.9654,79.7883,79.9389,72191.0
2020-02-05 14:20:00,90.3,90.41,90.29,90.34,68882.0,79.9477,80.0451,79.9389,79.9831,68882.0
2020-02-05 14:25:00,90.36,90.44,90.3,90.43,65569.0,80.0008,80.0717,79.9477,80.0628,65569.0
2020-02-05 14:30:00,90.43,90.46,90.36,90.4,55835.0,80.0628,80.0894,80.0008,80.0362,55835.0
2020-02-05 14:35:00,90.4,90.67,90.38,90.58,142056.0,80.0362,80.2753,80.0185,80.1956,142056.0
2020-02-05 14:40:00,90.59,90.95,90.55,90.78,246826.0,80.2045,80.5232,80.169,80.3727,246826.0
2020-02-05 14:45:00,90.78,90.78,90.63,90.71,87392.0,80.3727,80.3727,80.2399,80.3107,87392.0
2020-02-05 14:50:00,90.7,90.83,90.67,90.8,327203.0,80.3018,80.4169,80.2753,80.3904,327203.0
2020-02-05 14:55:00,90.81,90.81,90.63,90.66,193652.0,80.3992,80.3992,80.2399,80.2664,193652.0
2020-02-05 15:00:00,90.66,90.81,90.62,90.73,92390.0,80.2664,80.3992,80.231,80.3284,92390.0
2020-02-05 15:05:00,90.74,90.85,90.69,90.78,84724.0,80.3373,80.4346,80.293,80.3727,84724.0
2020-02-05 15:10:00,90.76,90.82,90.7,90.79,131806.0,80.355,80.4081,80.3018,80.3815,131806.0
2020-02-05 15:15:00,90.78,90.84,90.75,90.76,118419.0,80.3727,80.4258,80.3461,80.355,118419.0
2020-02-05 15:20:00,90.76,91.14,90.7,91.06,209817.0,80.355,80.6914,80.3018,80.6206,209817.0
2020-02-05 15:25:00,91.07,91.09,90.77,90.78,158117.0,80.6294,80.6471,80.3638,80.3727,158117.0
2020-02-05 15:30:00,90.79,90.8,90.7,90.71,166599.0,80.3815,80.3904,80.3018,80.3107,166599.0
2020-02-05 15:35:00,90.71,90.83,90.67,90.72,196104.0,80.3107,80.4169,80.2753,80.3196,196104.0
2020-02-05 15:40:00,90.72,90.74,90.61,90.64,355693.0,80.3196,80.3373,80.2222,80.2487,355693.0
2020-02-05 15:45:00,90.64,90.8,90.52,90.76,241554.0,80.2487,80.3904,80.1425,80.355,241554.0
2020-02-05 15:50:00,90.76,90.81,90.58,90.8,411467.0,80.355,80.3992,80.1956,80.3904,411467.0
2020-02-05 15:55:00,90.8,91.02,90.56,90.96,589145.0,80.3904,80.5852,80.1779,80.532,589145.0
2020-02-06 09:30:00,88.06,88.2,86.21,87.44,1166934.0,77.9645,78.0885,76.3266,77.4156,1166934.0
2020-02-06 09:35:00,87.4,87.5,86.63,86.83,641532.0,77.3802,77.4687,76.6984,76.8755,641532.0
2020-02-06 09:40:00,86.84,87.5,86.75,86.83,462286.0,76.8844,77.4687,76.8047,76.8755,462286.0
2020-02-06 09:45:00,86.83,87.21,86.19,86.4,550042.0,76.8755,77.212,76.3089,76.4948,550042.0
2020-02-06 09:50:00,86.41,87.05,86.3,86.96,394526.0,76.5037,77.0703,76.4063,76.9906,394526.0
2020-02-06 09:55:00,86.93,87.4,86.82,87.27,325490.0,76.9641,77.3802,76.8667,77.2651,325490.0
2020-02-06 10:00:00,87.28,87.75,87.08,87.67,395604.0,77.2739,77.69,77.0969,77.6192,395604.0
2020-02-06 10:05:00,87.66,87.77,87.4,87.67,260274.0,77.6104,77.7078,77.3802,77.6192,260274.0
2020-02-06 10:10:00,87.67,87.87,87.42,87.47,298790.0,77.6192,77.7963,77.3979,77.4421,298790.0
2020-02-06 10:15:00,87.47,87.69,87.07,87.12,292044.0,77.4421,77.6369,77.088,77.1323,292044.0
2020-02-06 10:20:00,87.13,87.3,87.02,87.17,159028.0,77.1411,77.2916,77.0437,77.1765,159028.0
2020-02-06 10:25:00,87.16,87.45,87.1,87.24,177506.0,77.1677,77.4244,77.1146,77.2385,177506.0
2020-02-06 10:30:00,87.24,87.55,87.17,87.5,141980.0,77.2385,77.513,77.1765,77.4687,141980.0
2020-02-06 10:35:00,87.48,87.98,87.47,87.89,203245.0,77.451,77.8937,77.4421,77.814,203245.0
2020-02-06 10:40:00,87.89,88.18,87.85,88.04,198116.0,77.814,78.0707,77.7786,77.9468,198116.0
2020-02-06 10:45:00,88.04,88.34,87.93,88.2,190177.0,77.9468,78.2124,77.8494,78.0885,190177.0
2020-02-06 10:50:00,88.17,88.28,88.13,88.17,196343.0,78.0619,78.1593,78.0265,78.0619,196343.0
2020-02-06 10:55:00,88.16,88.69,88.15,88.65,215441.0,78.053,78.5223,78.0442,78.4869,215441.0
2020-02-06 11:00:00,88.65,88.81,88.49,88.66,240012.0,78.4869,78.6285,78.3452,78.4957,240012.0
2020-02-06 11:05:00,88.66,88.66,88.2,88.27,257721.0,78.4957,78.4957,78.0885,78.1504,257721.0
2020-02-06 11:10:00,88.26,88.52,88.22,88.51,137077.0,78.1416,78.3718,78.1062,78.3629,137077.0
2020-02-06 11:15:00,88.51,88.98,88.44,88.96,166318.0,78.3629,78.779,78.3009,78.7613,166318.0
2020-02-06 11:20:00,88.97,89.44,88.94,89.38,306188.0,78.7702,79.1863,78.7436,79.1332,306188.0
2020-02-06 11:25:00,89.39,89.62,89.21,89.53,250610.0,79.142,79.3457,78.9827,79.266,250610.0
2020-02-06 11:30:00,89.54,89.7,89.08,89.14,141147.0,79.2748,79.4165,78.8676,78.9207,141147.0
2020-02-06 11:35:00,89.13,89.42,89.05,89.18,242220.0,78.9118,79.1686,78.841,78.9561,242220.0
2020-02-06 11:40:00,89.15,89.5,89.06,89.08,200761.0,78.9295,79.2394,78.8499,78.8676,200761.0
2020-02-06 11:45:00,89.07,89.24,88.89,89.02,136890.0,78.8587,79.0092,78.6994,78.8144,136890.0
2020-02-06 11:50:00,89.02,89.25,88.99,89.04,83487.0,78.8144,79.0181,78.7879,78.8322,83487.0
2020-02-06 11:55:00,89.06,89.24,89.04,89.23,66926.0,78.8499,79.0092,78.8322,79.0004,66926.0
2020-02-06 12:00:00,89.2,89.49,89.18,89.45,60334.0,78.9738,79.2306,78.9561,79.1952,60334.0
2020-02-06 12:05:00,89.46,89.64,89.26,89.62,171246.0,79.204,79.3634,79.0269,79.3457,171246.0
2020-02-06 12:10:00,89.61,89.74,89.5,89.56,148955.0,79.3368,79.4519,79.2394,79.2925,148955.0
2020-02-06 12:15:00,89.56,90.0,89.48,89.98,298331.0,79.2925,79.6821,79.2217,79.6644,298331.0
2020-02-06 12:20:00,89.98,90.23,89.95,90.19,479816.0,79.6644,79.8857,79.6378,79.8503,479816.0
2020-02-06 12:25:00,90.19,90.31,90.15,90.31,182932.0,79.8503,79.9566,79.8149,79.9566,182932.0
2020-02-06 12:30:00,90.31,90.39,89.97,90.1,194531.0,79.9566,80.0274,79.6555,79.7706,194531.0
2020-02-06 12:35:00,90.1,90.1,89.76,89.86,160169.0,79.7706,79.7706,79.4696,79.5581,160169.0
2020-02-06 12:40:00,89.86,90.01,89.8,89.89,70161.0,79.5581,79.691,79.505,79.5847,70161.0
2020-02-06 12:45:00,89.89,89.89,89.46,89.56,85743.0,79.5847,79.5847,79.204,79.2925,85743.0
2020-02-06 12:50:00,89.55,89.69,89.49,89.68,70740.0,79.2837,79.4076,79.2306,79.3988,70740.0
2020-02-06 12:55:00,89.68,89.75,89.33,89.58,97137.0,79.3988,79.4608,79.0889,79.3102,97137.0
2020-02-06 13:00:00,89.6,90.08,89.59,90.02,149844.0,79.328,79.7529,79.3191,79.6998,149844.0
2020-02-06 13:05:00,90.03,90.16,89.99,90.12,179611.0,79.7087,79.8238,79.6732,79.7883,179611.0
2020-02-06 13:10:00,90.13,90.16,89.94,90.03,140673.0,79.7972,79.8238,79.629,79.7087,140673.0
2020-02-06 13:15:00,90.03,90.03,89.75,89.78,129902.0,79.7087,79.7087,79.4608,79.4873,129902.0
2020-02-06 13:20:00,89.79,89.96,89.66,89.73,148572.0,79.4962,79.6467,79.3811,79.4431,148572.0
2020-02-06 13:25:00,89.73,89.9,89.72,89.78,145829.0,79.4431,79.5936,79.4342,79.4873,145829.0
2020-02-06 13:30:00,89.78,89.89,89.69,89.88,135802.0,79.4873,79.5847,79.4076,79.5759,135802.0
2020-02-06 13:35:00,89.88,89.94,89.63,89.68,115055.0,79.5759,79.629,79.3545,79.3988,115055.0
2020-02-06 13:40:00,89.68,89.79,89.59,89.65,105439.0,79.3988,79.4962,79.3191,79.3722,105439.0
2020-02-06 13:45:00,89.66,89.84,89.62,89.82,142400.0,79.3811,79.5404,79.3457,79.5227,142400.0
2020-02-06 13:50:00,89.81,90.0,89.71,89.91,125846.0,79.5139,79.6821,79.4253,79.6024,125846.0
2020-02-06 13:55:00,89.91,89.98,89.78,89.78,115740.0,79.6024,79.6644,79.4873,79.4873,115740.0
2020-02-06 14:00:00,89.78,89.94,89.73,89.84,120835.0,79.4873,79.629,79.4431,79.5404,120835.0
2020-02-06 14:05:00,89.84,90.08,89.81,90.03,108130.0,79.5404,79.7529,79.5139,79.7087,108130.0
2020-02-06 14:10:00,90.04,90.13,89.97,90.13,148633.0,79.7175,79.7972,79.6555,79.7972,148633.0
2020-02-06 14:15:00,90.14,90.25,90.1,90.23,96222.0,79.806,79.9034,79.7706,79.8857,96222.0
2020-02-06 14:20:00,90.23,90.24,89.84,90.08,263341.0,79.8857,79.8946,79.5404,79.7529,263341.0
2020-02-06 14:25:00,90.07,90.07,89.97,90.05,108478.0,79.7441,79.7441,79.6555,79.7264,108478.0
2020-02-06 14:30:00,90.05,90.12,89.87,89.92,95535.0,79.7264,79.7883,79.567,79.6113,95535.0
2020-02-06 14:35:00,89.91,89.96,89.79,89.96,87886.0,79.6024,79.6467,79.4962,79.6467,87886.0
2020-02-06 14:40:00,89.95,90.22,89.93,90.2,83954.0,79.6378,79.8769,79.6201,79.8592,83954.0
2020-02-06 14:45:00,90.19,90.67,90.15,90.53,253326.0,79.8503,80.2753,79.8149,80.1513,253326.0
2020-02-06 14:50:00,90.53,90.62,90.21,90.24,195245.0,80.1513,80.231,79.868,79.8946,195245.0
2020-02-06 14:55:00,90.24,90.25,90.01,90.12,105422.0,79.8946,79.9034,79.691,79.7883,105422.0
2020-02-06 15:00:00,90.1,90.25,90.08,90.24,78481.0,79.7706,79.9034,79.7529,79.8946,78481.0
2020-02-06 15:05:00,90.23,90.24,90.04,90.09,89030.0,79.8857,79.8946,79.7175,79.7618,89030.0
2020-02-06 15:10:00,90.09,90.37,90.06,90.26,161345.0,79.7618,80.0097,79.7352,79.9123,161345.0
2020-02-06 15:15:00,90.26,90.45,90.22,90.41,147476.0,79.9123,80.0805,79.8769,80.0451,147476.0
2020-02-06 15:20:00,90.42,90.42,90.23,90.35,125870.0,80.0539,80.0539,79.8857,79.992,125870.0
2020-02-06 15:25:00,90.36,90.38,90.28,90.34,86883.0,80.0008,80.0185,79.93,79.9831,86883.0
2020-02-06 15:30:00,90.34,90.43,90.22,90.43,128754.0,79.9831,80.0628,79.8769,80.0628,128754.0
2020-02-06 15:35:00,90.43,90.57,90.42,90.5,195570.0,80.0628,80.1868,80.0539,80.1248,195570.0
2020-02-06 15:40:00,90.51,90.6,90.47,90.54,178956.0,80.1336,80.2133,80.0982,80.1602,178956.0
2020-02-06 15:45:00,90.54,90.67,90.43,90.47,196614.0,80.1602,80.2753,80.0628,80.0982,196614.0
2020-02-06 15:50:00,90.48,90.66,90.42,90.65,311070.0,80.1071,80.2664,80.0539,80.2576,311070.0
2020-02-06 15:55:00,90.64,90.78,90.59,90.61,628157.0,80.2487,80.3727,80.2045,80.2222,628157.0
2020-02-07 09:30:00,89.83,90.03,88.63,88.79,416952.0,79.5316,79.7087,78.4692,78.6108,416952.0
2020-02-07 09:35:00,88.76,88.99,88.47,88.56,243547.0,78.5843,78.7879,78.3275,78.4072,243547.0
2020-02-07 09:40:00,88.6,88.61,88.11,88.28,190073.0,78.4426,78.4515,78.0088,78.1593,190073.0
2020-02-07 09:45:00,88.35,88.69,88.22,88.66,183535.0,78.2213,78.5223,78.1062,78.4957,183535.0
2020-02-07 09:50:00,88.64,89.2,88.62,88.84,311333.0,78.478,78.9738,78.4603,78.6551,311333.0
2020-02-07 09:55:00,88.86,89.5,88.48,88.58,338842.0,78.6728,79.2394,78.3364,78.4249,338842.0
2020-02-07 10:00:00,88.54,88.6,88.33,88.53,145951.0,78.3895,78.4426,78.2036,78.3806,145951.0
2020-02-07 10:05:00,88.53,88.7,88.46,88.6,103129.0,78.3806,78.5311,78.3186,78.4426,103129.0
2020-02-07 10:10:00,88.61,88.67,88.52,88.52,87542.0,78.4515,78.5046,78.3718,78.3718,87542.0
2020-02-07 10:15:00,88.52,88.73,88.39,88.68,148826.0,78.3718,78.5577,78.2567,78.5134,148826.0
2020-02-07 10:20:00,88.68,88.8,88.61,88.63,67817.0,78.5134,78.6197,78.4515,78.4692,67817.0
2020-02-07 10:25:00,88.62,88.62,88.43,88.57,65389.0,78.4603,78.4603,78.2921,78.416,65389.0
2020-02-07 10:30:00,88.57,88.8,88.55,88.78,130296.0,78.416,78.6197,78.3983,78.602,130296.0
2020-02-07 10:35:00,88.78,89.0,88.54,88.64,148574.0,78.602,78.7967,78.3895,78.478,148574.0
2020-02-07 10:40:00,88.64,88.82,88.59,88.6,110951.0,78.478,78.6374,78.4337,78.4426,110951.0
2020-02-07 10:45:00,88.62,88.63,88.27,88.45,188316.0,78.4603,78.4692,78.1504,78.3098,188316.0
2020-02-07 10:50:00,88.45,88.49,88.32,88.46,78515.0,78.3098,78.3452,78.1947,78.3186,78515.0
2020-02-07 10:55:00,88.44,88.49,88.29,88.3,57371.0,78.3009,78.3452,78.1681,78.177,57371.0
2020-02-07 11:00:00,88.29,88.29,88.05,88.2,142934.0,78.1681,78.1681,77.9557,78.0885,142934.0
2020-02-07 11:05:00,88.2,88.44,88.18,88.37,78773.0,78.0885,78.3009,78.0707,78.239,78773.0
2020-02-07 11:10:00,88.36,88.42,88.26,88.4,82882.0,78.2301,78.2832,78.1416,78.2655,82882.0
2020-02-07 11:15:00,88.39,88.52,88.37,88.5,59445.0,78.2567,78.3718,78.239,78.3541,59445.0
2020-02-07 11:20:00,88.51,88.74,88.51,88.65,80631.0,78.3629,78.5665,78.3629,78.4869,80631.0
2020-02-07 11:25:00,88.65,88.86,88.65,88.84,74754.0,78.4869,78.6728,78.4869,78.6551,74754.0
2020-02-07 11:30:00,88.82,89.12,88.8,88.93,168350.0,78.6374,78.903,78.6197,78.7348,168350.0
2020-02-07 11:35:00,88.93,89.16,88.91,89.09,74738.0,78.7348,78.9384,78.7171,78.8764,74738.0
2020-02-07 11:40:00,89.08,89.09,88.74,88.78,94488.0,78.8676,78.8764,78.5665,78.602,94488.0
2020-02-07 11:45:00,88.81,88.93,88.77,88.84,39527.0,78.6285,78.7348,78.5931,78.6551,39527.0
2020-02-07 11:50:00,88.81,88.94,88.81,88.92,35375.0,78.6285,78.7436,78.6285,78.7259,35375.0
2020-02-07 11:55:00,88.91,88.91,88.78,88.86,38201.0,78.7171,78.7171,78.602,78.6728,38201.0
2020-02-07 12:00:00,88.86,88.93,88.81,88.89,45511.0,78.6728,78.7348,78.6285,78.6994,45511.0
2020-02-07 12:05:00,88.9,88.94,88.83,88.86,76796.0,78.7082,78.7436,78.6462,78.6728,76796.0
2020-02-07 12:10:00,88.85,89.0,88.82,88.92,85194.0,78.6639,78.7967,78.6374,78.7259,85194.0
2020-02-07 12:15:00,88.92,89.07,88.92,88.95,43045.0,78.7259,78.8587,78.7259,78.7525,43045.0
2020-02-07 12:20:00,88.96,89.09,88.95,89.04,34145.0,78.7613,78.8764,78.7525,78.8322,34145.0
2020-02-07 12:25:00,89.05,89.09,88.98,88.98,46966.0,78.841,78.8764,78.779,78.779,46966.0
2020-02-07 12:30:00,88.98,89.02,88.82,88.84,35811.0,78.779,78.8144,78.6374,78.6551,35811.0
2020-02-07 12:35:00,88.83,88.85,88.73,88.82,44732.0,78.6462,78.6639,78.5577,78.6374,44732.0
2020-02-07 12:40:00,88.83,88.83,88.68,88.72,60033.0,78.6462,78.6462,78.5134,78.5488,60033.0
2020-02-07 12:45:00,88.72,88.77,88.66,88.68,27648.0,78.5488,78.5931,78.4957,78.5134,27648.0
2020-02-07 12:50:00,88.68,88.75,88.61,88.64,72519.0,78.5134,78.5754,78.4515,78.478,72519.0
2020-02-07 12:55:00,88.64,88.68,88.57,88.67,75484.0,78.478,78.5134,78.416,78.5046,75484.0
2020-02-07 13:00:00,88.67,88.69,88.62,88.63,47780.0,78.5046,78.5223,78.4603,78.4692,47780.0
2020-02-07 13:05:00,88.63,88.65,88.54,88.65,78937.0,78.4692,78.4869,78.3895,78.4869,78937.0
2020-02-07 13:10:00,88.64,88.66,88.55,88.56,45291.0,78.478,78.4957,78.3983,78.4072,45291.0
2020-02-07 13:15:00,88.56,88.65,88.52,88.62,56046.0,78.4072,78.4869,78.3718,78.4603,56046.0
2020-02-07 13:20:00,88.62,88.81,88.61,88.81,56423.0,78.4603,78.6285,78.4515,78.6285,56423.0
2020-02-07 13:25:00,88.82,88.87,88.75,88.84,26451.0,78.6374,78.6816,78.5754,78.6551,26451.0
2020-02-07 13:30:00,88.84,88.87,88.67,88.67,61204.0,78.6551,78.6816,78.5046,78.5046,61204.0
2020-02-07 13:35:00,88.73,88.91,88.55,88.57,92390.0,78.5577,78.7171,78.3983,78.416,92390.0
2020-02-07 13:40:00,88.58,88.64,88.54,88.59,59631.0,78.4249,78.478,78.3895,78.4337,59631.0
2020-02-07 13:45:00,88.6,88.6,88.47,88.49,70909.0,78.4426,78.4426,78.3275,78.3452,70909.0
2020-02-07 13:50:00,88.49,88.51,88.38,88.41,88197.0,78.3452,78.3629,78.2478,78.2744,88197.0
2020-02-07 13:55:00,88.41,88.43,88.33,88.4,37649.0,78.2744,78.2921,78.2036,78.2655,37649.0
2020-02-07 14:00:00,88.4,88.41,88.11,88.12,137662.0,78.2655,78.2744,78.0088,78.0176,137662.0
2020-02-07 14:05:00,88.12,88.25,88.04,88.08,115122.0,78.0176,78.1327,77.9468,77.9822,115122.0
2020-02-07 14:10:00,88.06,88.15,87.96,88.07,134039.0,77.9645,78.0442,77.876,77.9734,134039.0
2020-02-07 14:15:00,88.09,88.13,87.95,87.97,66245.0,77.9911,78.0265,77.8671,77.8848,66245.0
2020-02-07 14:20:00,87.96,88.02,87.88,87.99,72969.0,77.876,77.9291,77.8051,77.9025,72969.0
2020-02-07 14:25:00,87.99,88.03,87.93,87.97,112965.0,77.9025,77.9379,77.8494,77.8848,112965.0
2020-02-07 14:30:00,87.97,88.08,87.95,88.05,167554.0,77.8848,77.9822,77.8671,77.9557,167554.0
2020-02-07 14:35:00,88.04,88.06,87.91,87.92,72722.0,77.9468,77.9645,77.8317,77.8406,72722.0
2020-02-07 14:40:00,87.92,88.09,87.82,88.05,92256.0,77.8406,77.9911,77.752,77.9557,92256.0
2020-02-07 14:45:00,88.03,88.04,87.9,87.93,56131.0,77.9379,77.9468,77.8228,77.8494,56131.0
2020-02-07 14:50:00,87.94,88.04,87.9,88.03,61822.0,77.8583,77.9468,77.8228,77.9379,61822.0
2020-02-07 14:55:00,88.04,88.05,87.97,88.03,60159.0,77.9468,77.9557,77.8848,77.9379,60159.0
2020-02-07 15:00:00,88.03,88.1,88.0,88.01,60568.0,77.9379,77.9999,77.9114,77.9202,60568.0
2020-02-07 15:05:00,88.01,88.11,87.99,88.06,72809.0,77.9202,78.0088,77.9025,77.9645,72809.0
2020-02-07 15:10:00,88.08,88.14,88.03,88.12,49475.0,77.9822,78.0353,77.9379,78.0176,49475.0
2020-02-07 15:15:00,88.13,88.14,87.95,88.02,74288.0,78.0265,78.0353,77.8671,77.9291,74288.0
2020-02-07 15:20:00,88.01,88.01,87.9,87.9,77775.0,77.9202,77.9202,77.8228,77.8228,77775.0
2020-02-07 15:25:00,87.91,87.95,87.86,87.88,65181.0,77.8317,77.8671,77.7874,77.8051,65181.0
2020-02-07 15:30:00,87.88,87.99,87.86,87.96,66819.0,77.8051,77.9025,77.7874,77.876,66819.0
2020-02-07 15:35:00,87.97,88.0,87.81,87.84,141474.0,77.8848,77.9114,77.7432,77.7697,141474.0
2020-02-07 15:40:00,87.84,87.9,87.71,87.73,162116.0,77.7697,77.8228,77.6546,77.6723,162116.0
2020-02-07 15:45:00,87.73,87.74,87.63,87.64,179512.0,77.6723,77.6812,77.5838,77.5927,179512.0
2020-02-07 15:50:00,87.64,87.75,87.4,87.4,255520.0,77.5927,77.69,77.3802,77.3802,255520.0
2020-02-07 15:55:00,87.4,87.5,87.38,87.42,539490.0,77.3802,77.4687,77.3625,77.3979,539490.0
2020-02-10 09:30:00,86.75,86.83,86.5,86.8,305165.0,76.8047,76.8755,76.5833,76.849,305165.0
2020-02-10 09:35:00,86.81,87.13,86.74,86.85,99703.0,76.8578,77.1411,76.7958,76.8932,99703.0
2020-02-10 09:40:00,86.86,87.33,86.82,87.13,122984.0,76.9021,77.3182,76.8667,77.1411,122984.0
2020-02-10 09:45:00,87.14,87.17,86.8,86.93,85518.0,77.15,77.1765,76.849,76.9641,85518.0
2020-02-10 09:50:00,86.95,87.17,86.77,87.15,71048.0,76.9818,77.1765,76.8224,77.1588,71048.0
2020-02-10 09:55:00,87.14,87.42,86.99,87.34,66335.0,77.15,77.3979,77.0172,77.327,66335.0
2020-02-10 10:00:00,87.35,87.55,87.26,87.5,74514.0,77.3359,77.513,77.2562,77.4687,74514.0
2020-02-10 10:05:00,87.48,87.98,87.47,87.93,147397.0,77.451,77.8937,77.4421,77.8494,147397.0
2020-02-10 10:10:00,87.96,87.96,87.59,87.62,97593.0,77.876,77.876,77.5484,77.5749,97593.0
2020-02-10 10:15:00,87.64,87.75,87.37,87.42,144177.0,77.5927,77.69,77.3536,77.3979,144177.0
2020-02-10 10:20:00,87.4,87.47,87.26,87.27,143125.0,77.3802,77.4421,77.2562,77.2651,143125.0
2020-02-10 10:25:00,87.28,87.46,87.21,87.4,74362.0,77.2739,77.4333,77.212,77.3802,74362.0
2020-02-10 10:30:00,87.39,87.39,87.26,87.38,68335.0,77.3713,77.3713,77.2562,77.3625,68335.0
2020-02-10 10:35:00,87.38,87.4,87.22,87.27,66636.0,77.3625,77.3802,77.2208,77.2651,66636.0
2020-02-10 10:40:00,87.26,87.32,87.16,87.17,66865.0,77.2562,77.3093,77.1677,77.1765,66865.0
2020-02-10 10:45:00,87.2,87.21,86.94,87.11,91882.0,77.2031,77.212,76.9729,77.1234,91882.0
2020-02-10 10:50:00,87.12,87.19,86.93,86.98,57642.0,77.1323,77.1942,76.9641,77.0083,57642.0
2020-02-10 10:55:00,86.97,86.99,86.83,86.83,49202.0,76.9995,77.0172,76.8755,76.8755,49202.0
2020-02-10 11:00:00,86.85,87.03,86.83,86.92,73212.0,76.8932,77.0526,76.8755,76.9552,73212.0
2020-02-10 11:05:00,86.91,87.2,86.9,87.2,94521.0,76.9463,77.2031,76.9375,77.2031,94521.0
2020-02-10 11:10:00,87.2,87.21,87.1,87.14,48144.0,77.2031,77.212,77.1146,77.15,48144.0
2020-02-10 11:15:00,87.14,87.37,87.13,87.31,68497.0,77.15,77.3536,77.1411,77.3005,68497.0
2020-02-10 11:20:00,87.32,87.46,87.3,87.45,48002.0,77.3093,77.4333,77.2916,77.4244,48002.0
2020-02-10 11:25:00,87.46,87.48,87.34,87.45,44007.0,77.4333,77.451,77.327,77.4244,44007.0
2020-02-10 11:30:00,87.45,87.57,87.41,87.42,58878.0,77.4244,77.5307,77.389,77.3979,58878.0
2020-02-10 11:35:00,87.41,87.55,87.36,87.54,40211.0,77.389,77.513,77.3448,77.5041,40211.0
2020-02-10 11:40:00,87.52,87.54,87.41,87.47,47763.0,77.4864,77.5041,77.389,77.4421,47763.0
2020-02-10 11:45:00,87.47,87.72,87.42,87.69,84015.0,77.4421,77.6635,77.3979,77.6369,84015.0
2020-02-10 11:50:00,87.68,87.78,87.62,87.73,47399.0,77.6281,77.7166,77.5749,77.6723,47399.0
2020-02-10 11:55:00,87.72,87.97,87.72,87.94,59364.0,77.6635,77.8848,77.6635,77.8583,59364.0
2020-02-10 12:00:00,87.95,88.01,87.77,87.78,94305.0,77.8671,77.9202,77.7078,77.7166,94305.0
2020-02-10 12:05:00,87.81,87.84,87.57,87.58,143500.0,77.7432,77.7697,77.5307,77.5395,143500.0
2020-02-10 12:10:00,87.59,87.71,87.56,87.6,34584.0,77.5484,77.6546,77.5218,77.5572,34584.0
2020-02-10 12:15:00,87.61,87.65,87.55,87.56,29962.0,77.5661,77.6015,77.513,77.5218,29962.0
2020-02-10 12:20:00,87.55,87.65,87.52,87.64,37440.0,77.513,77.6015,77.4864,77.5927,37440.0
2020-02-10 12:25:00,87.63,87.65,87.57,87.64,32715.0,77.5838,77.6015,77.5307,77.5927,32715.0
2020-02-10 12:30:00,87.64,87.74,87.58,87.58,29066.0,77.5927,77.6812,77.5395,77.5395,29066.0
2020-02-10 12:35:00,87.61,87.67,87.56,87.63,42123.0,77.5661,77.6192,77.5218,77.5838,42123.0
2020-02-10 12:40:00,87.63,87.65,87.58,87.58,34471.0,77.5838,77.6015,77.5395,77.5395,34471.0
2020-02-10 12:45:00,87.58,87.65,87.55,87.55,32554.0,77.5395,77.6015,77.513,77.513,32554.0
2020-02-10 12:50:00,87.55,87.61,87.46,87.5,64743.0,77.513,77.5661,77.4333,77.4687,64743.0
2020-02-10 12:55:00,87.49,87.5,87.39,87.41,35157.0,77.4599,77.4687,77.3713,77.389,35157.0
2020-02-10 13:00:00,87.42,87.5,87.41,87.47,46516.0,77.3979,77.4687,77.389,77.4421,46516.0
2020-02-10 13:05:00,87.47,87.53,87.44,87.47,28529.0,77.4421,77.4953,77.4156,77.4421,28529.0
2020-02-10 13:10:00,87.47,87.48,87.42,87.47,30910.0,77.4421,77.451,77.3979,77.4421,30910.0
2020-02-10 13:15:00,87.48,87.52,87.43,87.43,22761.0,77.451,77.4864,77.4067,77.4067,22761.0
2020-02-10 13:20:00,87.43,87.55,87.41,87.53,34596.0,77.4067,77.513,77.389,77.4953,34596.0
2020-02-10 13:25:00,87.52,87.58,87.51,87.52,31647.0,77.4864,77.5395,77.4776,77.4864,31647.0
2020-02-10 13:30:00,87.52,87.58,87.51,87.52,28460.0,77.4864,77.5395,77.4776,77.4864,28460.0
2020-02-10 13:35:00,87.52,87.53,87.45,87.45,29628.0,77.4864,77.4953,77.4244,77.4244,29628.0
2020-02-10 13:40:00,87.45,87.47,87.33,87.36,21209.0,77.4244,77.4421,77.3182,77.3448,21209.0
2020-02-10 13:45:00,87.36,87.4,87.31,87.33,22073.0,77.3448,77.3802,77.3005,77.3182,22073.0
2020-02-10 13:50:00,87.33,87.37,87.31,87.36,44571.0,77.3182,77.3536,77.3005,77.3448,44571.0
2020-02-10 13:55:00,87.35,87.4,87.32,87.34,47332.0,77.3359,77.3802,77.3093,77.327,47332.0
2020-02-10 14:00:00,87.34,87.36,87.24,87.3,47670.0,77.327,77.3448,77.2385,77.2916,47670.0
2020-02-10 14:05:00,87.3,87.32,87.23,87.26,40466.0,77.2916,77.3093,77.2297,77.2562,40466.0
2020-02-10 14:10:00,87.25,87.34,87.22,87.25,41693.0,77.2474,77.327,77.2208,77.2474,41693.0
2020-02-10 14:15:00,87.25,87.3,87.23,87.28,30800.0,77.2474,77.2916,77.2297,77.2739,30800.0
2020-02-10 14:20:00,87.28,87.35,87.26,87.28,53407.0,77.2739,77.3359,77.2562,77.2739,53407.0
2020-02-10 14:25:00,87.28,87.3,87.26,87.28,29131.0,77.2739,77.2916,77.2562,77.2739,29131.0
2020-02-10 14:30:00,87.29,87.33,87.25,87.31,67372.0,77.2828,77.3182,77.2474,77.3005,67372.0
2020-02-10 14:35:00,87.3,87.43,87.29,87.31,62973.0,77.2916,77.4067,77.2828,77.3005,62973.0
2020-02-10 14:40:00,87.31,87.34,87.28,87.32,46878.0,77.3005,77.327,77.2739,77.3093,46878.0
2020-02-10 14:45:00,87.31,87.38,87.31,87.38,34185.0,77.3005,77.3625,77.3005,77.3625,34185.0
2020-02-10 14:50:00,87.38,87.41,87.3,87.4,102874.0,77.3625,77.389,77.2916,77.3802,102874.0
2020-02-10 14:55:00,87.39,87.56,87.39,87.54,47534.0,77.3713,77.5218,77.3713,77.5041,47534.0
2020-02-10 15:00:00,87.54,87.72,87.53,87.68,46685.0,77.5041,77.6635,77.4953,77.6281,46685.0
2020-02-10 15:05:00,87.68,87.76,87.63,87.68,59821.0,77.6281,77.6989,77.5838,77.6281,59821.0
2020-02-10 15:10:00,87.69,87.78,87.67,87.74,70374.0,77.6369,77.7166,77.6192,77.6812,70374.0
2020-02-10 15:15:00,87.75,87.88,87.74,87.88,36959.0,77.69,77.8051,77.6812,77.8051,36959.0
2020-02-10 15:20:00,87.88,87.96,87.87,87.95,34522.0,77.8051,77.876,77.7963,77.8671,34522.0
2020-02-10 15:25:00,87.95,88.04,87.93,88.01,57716.0,77.8671,77.9468,77.8494,77.9202,57716.0
2020-02-10 15:30:00,88.02,88.09,87.97,88.05,77538.0,77.9291,77.9911,77.8848,77.9557,77538.0
2020-02-10 15:35:00,88.06,88.19,88.05,88.13,71818.0,77.9645,78.0796,77.9557,78.0265,71818.0
2020-02-10 15:40:00,88.14,88.28,88.13,88.28,77941.0,78.0353,78.1593,78.0265,78.1593,77941.0
2020-02-10 15:45:00,88.28,88.4,88.23,88.33,108715.0,78.1593,78.2655,78.115,78.2036,108715.0
2020-02-10 15:50:00,88.32,88.48,88.16,88.46,206162.0,78.1947,78.3364,78.053,78.3186,206162.0
2020-02-10 15:55:00,88.47,88.64,88.45,88.57,391163.0,78.3275,78.478,78.3098,78.416,391163.0
2020-02-11 09:30:00,89.37,89.56,89.23,89.37,244844.0,79.1243,79.2925,79.0004,79.1243,244844.0
2020-02-11 09:35:00,89.34,89.44,88.9,89.19,129561.0,79.0978,79.1863,78.7082,78.965,129561.0
2020-02-11 09:40:00,89.2,89.91,89.13,89.91,191929.0,78.9738,79.6024,78.9118,79.6024,191929.0
2020-02-11 09:45:00,89.89,90.23,89.87,90.22,292202.0,79.5847,79.8857,79.567,79.8769,292202.0
2020-02-11 09:50:00,90.21,90.41,90.12,90.38,173324.0,79.868,80.0451,79.7883,80.0185,173324.0
2020-02-11 09:55:00,90.38,90.5,90.34,90.44,205541.0,80.0185,80.1248,79.9831,80.0717,205541.0
2020-02-11 10:00:00,90.47,90.89,90.45,90.79,169836.0,80.0982,80.4701,80.0805,80.3815,169836.0
2020-02-11 10:05:00,90.79,90.8,90.6,90.64,93935.0,80.3815,80.3904,80.2133,80.2487,93935.0
2020-02-11 10:10:00,90.65,90.66,90.38,90.47,112668.0,80.2576,80.2664,80.0185,80.0982,112668.0
2020-02-11 10:15:00,90.47,90.84,90.45,90.78,121186.0,80.0982,80.4258,80.0805,80.3727,121186.0
2020-02-11 10:20:00,90.77,90.83,90.69,90.75,91547.0,80.3638,80.4169,80.293,80.3461,91547.0
2020-02-11 10:25:00,90.77,90.97,90.76,90.76,166685.0,80.3638,80.5409,80.355,80.355,166685.0
2020-02-11 10:30:00,90.75,90.95,90.71,90.88,95687.0,80.3461,80.5232,80.3107,80.4612,95687.0
2020-02-11 10:35:00,90.88,91.0,90.77,90.81,141958.0,80.4612,80.5675,80.3638,80.3992,141958.0
2020-02-11 10:40:00,90.82,90.87,90.58,90.72,91841.0,80.4081,80.4524,80.1956,80.3196,91841.0
2020-02-11 10:45:00,90.73,90.75,90.65,90.68,31279.0,80.3284,80.3461,80.2576,80.2841,31279.0
2020-02-11 10:50:00,90.68,90.77,90.53,90.54,46628.0,80.2841,80.3638,80.1513,80.1602,46628.0
2020-02-11 10:55:00,90.53,90.58,90.44,90.57,67998.0,80.1513,80.1956,80.0717,80.1868,67998.0
2020-02-11 11:00:00,90.56,90.59,90.47,90.54,118155.0,80.1779,80.2045,80.0982,80.1602,118155.0
2020-02-11 11:05:00,90.53,90.55,90.34,90.46,68150.0,80.1513,80.169,79.9831,80.0894,68150.0
2020-02-11 11:10:00,90.45,90.65,90.43,90.61,52773.0,80.0805,80.2576,80.0628,80.2222,52773.0
2020-02-11 11:15:00,90.62,90.68,90.56,90.67,57627.0,80.231,80.2841,80.1779,80.2753,57627.0
2020-02-11 11:20:00,90.68,90.73,90.59,90.63,77509.0,80.2841,80.3284,80.2045,80.2399,77509.0
2020-02-11 11:25:00,90.64,90.68,90.55,90.66,52517.0,80.2487,80.2841,80.169,80.2664,52517.0
2020-02-11 11:30:00,90.66,90.66,90.4,90.45,67911.0,80.2664,80.2664,80.0362,80.0805,67911.0
2020-02-11 11:35:00,90.45,90.49,90.33,90.33,57705.0,80.0805,80.1159,79.9743,79.9743,57705.0
2020-02-11 11:40:00,90.34,90.46,90.23,90.45,34175.0,79.9831,80.0894,79.8857,80.0805,34175.0
2020-02-11 11:45:00,90.44,90.48,90.39,90.45,45942.0,80.0717,80.1071,80.0274,80.0805,45942.0
2020-02-11 11:50:00,90.44,90.53,90.41,90.51,27587.0,80.0717,80.1513,80.0451,80.1336,27587.0
2020-02-11 11:55:00,90.52,90.59,90.49,90.5,26216.0,80.1425,80.2045,80.1159,80.1248,26216.0
2020-02-11 12:00:00,90.5,90.67,90.48,90.62,71346.0,80.1248,80.2753,80.1071,80.231,71346.0
2020-02-11 12:05:00,90.62,90.74,90.61,90.72,84566.0,80.231,80.3373,80.2222,80.3196,84566.0
2020-02-11 12:10:00,90.72,90.89,90.71,90.84,97430.0,80.3196,80.4701,80.3107,80.4258,97430.0
2020-02-11 12:15:00,90.84,91.3,90.84,91.26,189297.0,80.4258,80.8331,80.4258,80.7976,189297.0
2020-02-11 12:20:00,91.26,91.28,90.96,90.97,42427.0,80.7976,80.8154,80.532,80.5409,42427.0
2020-02-11 12:25:00,90.96,91.03,90.88,90.91,43105.0,80.532,80.594,80.4612,80.4878,43105.0
2020-02-11 12:30:00,90.93,90.98,90.88,90.93,57634.0,80.5055,80.5497,80.4612,80.5055,57634.0
2020-02-11 12:35:00,90.9,90.95,90.78,90.91,64068.0,80.4789,80.5232,80.3727,80.4878,64068.0
2020-02-11 12:40:00,90.92,91.0,90.91,90.98,35482.0,80.4966,80.5675,80.4878,80.5497,35482.0
2020-02-11 12:45:00,90.97,90.99,90.92,90.98,41239.0,80.5409,80.5586,80.4966,80.5497,41239.0
2020-02-11 12:50:00,90.98,91.25,90.97,91.21,54724.0,80.5497,80.7888,80.5409,80.7534,54724.0
2020-02-11 12:55:00,91.21,91.26,91.19,91.23,59558.0,80.7534,80.7976,80.7357,80.7711,59558.0
2020-02-11 13:00:00,91.23,91.35,91.16,91.33,63700.0,80.7711,80.8773,80.7091,80.8596,63700.0
2020-02-11 13:05:00,91.33,91.47,91.33,91.46,60784.0,80.8596,80.9836,80.8596,80.9747,60784.0
2020-02-11 13:10:00,91.47,91.47,91.25,91.28,87636.0,80.9836,80.9836,80.7888,80.8154,87636.0
2020-02-11 13:15:00,91.27,91.32,91.21,91.22,53903.0,80.8065,80.8508,80.7534,80.7622,53903.0
2020-02-11 13:20:00,91.22,91.31,91.21,91.26,50724.0,80.7622,80.8419,80.7534,80.7976,50724.0
2020-02-11 13:25:00,91.25,91.32,91.16,91.17,49294.0,80.7888,80.8508,80.7091,80.718,49294.0
2020-02-11 13:30:00,91.16,91.24,91.07,91.11,62252.0,80.7091,80.7799,80.6294,80.6648,62252.0
2020-02-11 13:35:00,91.09,91.17,90.97,90.99,54294.0,80.6471,80.718,80.5409,80.5586,54294.0
2020-02-11 13:40:00,90.98,91.02,90.87,90.92,151027.0,80.5497,80.5852,80.4524,80.4966,151027.0
2020-02-11 13:45:00,90.91,90.98,90.75,90.83,69266.0,80.4878,80.5497,80.3461,80.4169,69266.0
2020-02-11 13:50:00,90.83,90.93,90.49,90.5,75418.0,80.4169,80.5055,80.1159,80.1248,75418.0
2020-02-11 13:55:00,90.51,90.65,90.49,90.53,81938.0,80.1336,80.2576,80.1159,80.1513,81938.0
2020-02-11 14:00:00,90.53,90.53,90.19,90.25,123557.0,80.1513,80.1513,79.8503,79.9034,123557.0
2020-02-11 14:05:00,90.23,90.29,89.97,90.14,106704.0,79.8857,79.9389,79.6555,79.806,106704.0
2020-02-11 14:10:00,90.13,90.35,90.06,90.14,136769.0,79.7972,79.992,79.7352,79.806,136769.0
2020-02-11 14:15:00,90.14,90.23,90.1,90.17,41032.0,79.806,79.8857,79.7706,79.8326,41032.0
2020-02-11 14:20:00,90.16,90.2,90.04,90.12,48180.0,79.8238,79.8592,79.7175,79.7883,48180.0
2020-02-11 14:25:00,90.12,90.29,90.11,90.28,29680.0,79.7883,79.9389,79.7795,79.93,29680.0
2020-02-11 14:30:00,90.3,90.33,90.19,90.27,75429.0,79.9477,79.9743,79.8503,79.9211,75429.0
2020-02-11 14:35:00,90.26,90.4,90.23,90.28,138343.0,79.9123,80.0362,79.8857,79.93,138343.0
2020-02-11 14:40:00,90.28,90.39,90.24,90.3,43902.0,79.93,80.0274,79.8946,79.9477,43902.0
2020-02-11 14:45:00,90.31,90.32,90.26,90.26,43773.0,79.9566,79.9654,79.9123,79.9123,43773.0
2020-02-11 14:50:00,90.27,90.36,90.16,90.2,58544.0,79.9211,80.0008,79.8238,79.8592,58544.0
2020-02-11 14:55:00,90.2,90.23,89.99,90.02,69814.0,79.8592,79.8857,79.6732,79.6998,69814.0
2020-02-11 15:00:00,90.04,90.14,89.87,89.9,76574.0,79.7175,79.806,79.567,79.5936,76574.0
2020-02-11 15:05:00,89.9,90.07,89.82,89.87,55552.0,79.5936,79.7441,79.5227,79.567,55552.0
2020-02-11 15:10:00,89.87,89.91,89.7,89.77,93507.0,79.567,79.6024,79.4165,79.4785,93507.0
2020-02-11 15:15:00,89.77,89.84,89.46,89.52,94745.0,79.4785,79.5404,79.204,79.2571,94745.0
2020-02-11 15:20:00,89.54,89.73,89.5,89.7,71837.0,79.2748,79.4431,79.2394,79.4165,71837.0
2020-02-11 15:25:00,89.7,89.81,89.7,89.81,56523.0,79.4165,79.5139,79.4165,79.5139,56523.0
2020-02-11 15:30:00,89.8,89.87,89.74,89.79,78525.0,79.505,79.567,79.4519,79.4962,78525.0
2020-02-11 15:35:00,89.8,89.93,89.73,89.84,58992.0,79.505,79.6201,79.4431,79.5404,58992.0
2020-02-11 15:40:00,89.84,89.95,89.84,89.91,79376.0,79.5404,79.6378,79.5404,79.6024,79376.0
2020-02-11 15:45:00,89.91,89.98,89.82,89.85,83413.0,79.6024,79.6644,79.5227,79.5493,83413.0
2020-02-11 15:50:00,89.86,90.06,89.76,90.0,277172.0,79.5581,79.7352,79.4696,79.6821,277172.0
2020-02-11 15:55:00,90.0,90.08,89.96,90.0,428311.0,79.6821,79.7529,79.6467,79.6821,428311.0
2020-02-12 09:30:00,91.65,92.38,91.61,92.17,530477.0,81.1429,81.7892,81.1075,81.6033,530477.0
2020-02-12 09:35:00,92.17,92.44,91.55,92.11,242320.0,81.6033,81.8424,81.0544,81.5502,242320.0
2020-02-12 09:40:00,92.13,92.43,91.75,92.36,213018.0,81.5679,81.8335,81.2315,81.7715,213018.0
2020-02-12 09:45:00,92.35,92.42,92.05,92.1,176807.0,81.7627,81.8247,81.4971,81.5413,176807.0
2020-02-12 09:50:00,92.11,92.15,91.63,91.63,190692.0,81.5502,81.5856,81.1252,81.1252,190692.0
2020-02-12 09:55:00,91.63,92.07,91.55,92.02,131821.0,81.1252,81.5148,81.0544,81.4705,131821.0
2020-02-12 10:00:00,92.0,92.33,91.59,91.59,132787.0,81.4528,81.745,81.0898,81.0898,132787.0
2020-02-12 10:05:00,91.62,91.66,91.35,91.49,149604.0,81.1164,81.1518,80.8773,81.0013,149604.0
2020-02-12 10:10:00,91.48,91.81,91.29,91.7,101134.0,80.9924,81.2846,80.8242,81.1872,101134.0
2020-02-12 10:15:00,91.7,92.22,91.62,92.21,104813.0,81.1872,81.6476,81.1164,81.6387,104813.0
2020-02-12 10:20:00,92.2,92.21,91.8,91.91,92245.0,81.6299,81.6387,81.2757,81.3731,92245.0
2020-02-12 10:25:00,91.92,92.01,91.8,91.96,38427.0,81.382,81.4617,81.2757,81.4174,38427.0
2020-02-12 10:30:00,91.95,91.99,91.72,91.82,75282.0,81.4085,81.444,81.2049,81.2934,75282.0
2020-02-12 10:35:00,91.82,91.94,91.81,91.87,33216.0,81.2934,81.3997,81.2846,81.3377,33216.0
2020-02-12 10:40:00,91.88,91.93,91.71,91.82,47415.0,81.3466,81.3908,81.1961,81.2934,47415.0
2020-02-12 10:45:00,91.79,91.97,91.79,91.96,50656.0,81.2669,81.4262,81.2669,81.4174,50656.0
2020-02-12 10:50:00,91.98,91.99,91.89,91.95,37480.0,81.4351,81.444,81.3554,81.4085,37480.0
2020-02-12 10:55:00,91.96,92.03,91.62,91.62,150025.0,81.4174,81.4794,81.1164,81.1164,150025.0
2020-02-12 11:00:00,91.62,91.62,91.46,91.55,65077.0,81.1164,81.1164,80.9747,81.0544,65077.0
2020-02-12 11:05:00,91.55,91.59,91.4,91.42,47305.0,81.0544,81.0898,80.9216,80.9393,47305.0
2020-02-12 11:10:00,91.43,91.79,91.42,91.73,40077.0,80.9482,81.2669,80.9393,81.2138,40077.0
2020-02-12 11:15:00,91.74,91.83,91.71,91.76,54594.0,81.2226,81.3023,81.1961,81.2403,54594.0
2020-02-12 11:20:00,91.75,91.81,91.7,91.72,47064.0,81.2315,81.2846,81.1872,81.2049,47064.0
2020-02-12 11:25:00,91.73,92.03,91.71,91.91,114910.0,81.2138,81.4794,81.1961,81.3731,114910.0
2020-02-12 11:30:00,91.91,91.99,91.87,91.92,50823.0,81.3731,81.444,81.3377,81.382,50823.0
2020-02-12 11:35:00,91.91,91.97,91.86,91.9,53758.0,81.3731,81.4262,81.3289,81.3643,53758.0
2020-02-12 11:40:00,91.9,91.91,91.54,91.55,128815.0,81.3643,81.3731,81.0455,81.0544,128815.0
2020-02-12 11:45:00,91.55,91.57,91.46,91.51,62257.0,81.0544,81.0721,80.9747,81.019,62257.0
2020-02-12 11:50:00,91.51,91.57,91.44,91.54,59010.0,81.019,81.0721,80.957,81.0455,59010.0
2020-02-12 11:55:00,91.55,91.59,91.48,91.53,56559.0,81.0544,81.0898,80.9924,81.0367,56559.0
2020-02-12 12:00:00,91.54,91.7,91.51,91.63,38561.0,81.0455,81.1872,81.019,81.1252,38561.0
2020-02-12 12:05:00,91.64,91.72,91.63,91.67,33864.0,81.1341,81.2049,81.1252,81.1606,33864.0
2020-02-12 12:10:00,91.66,91.66,91.44,91.48,38356.0,81.1518,81.1518,80.957,80.9924,38356.0
2020-02-12 12:15:00,91.49,91.5,91.43,91.45,49446.0,81.0013,81.0101,80.9482,80.9659,49446.0
2020-02-12 12:20:00,91.47,91.56,91.41,91.49,190264.0,80.9836,81.0633,80.9304,81.0013,190264.0
2020-02-12 12:25:00,91.49,91.55,91.42,91.52,80089.0,81.0013,81.0544,80.9393,81.0278,80089.0
2020-02-12 12:30:00,91.52,91.64,91.42,91.56,40542.0,81.0278,81.1341,80.9393,81.0633,40542.0
2020-02-12 12:35:00,91.56,91.6,91.45,91.52,46309.0,81.0633,81.0987,80.9659,81.0278,46309.0
2020-02-12 12:40:00,91.51,91.54,91.45,91.52,40913.0,81.019,81.0455,80.9659,81.0278,40913.0
2020-02-12 12:45:00,91.53,91.69,91.49,91.67,81211.0,81.0367,81.1783,81.0013,81.1606,81211.0
2020-02-12 12:50:00,91.66,91.77,91.62,91.69,25842.0,81.1518,81.2492,81.1164,81.1783,25842.0
2020-02-12 12:55:00,91.68,91.83,91.61,91.79,33870.0,81.1695,81.3023,81.1075,81.2669,33870.0
2020-02-12 13:00:00,91.76,91.78,91.68,91.72,46607.0,81.2403,81.258,81.1695,81.2049,46607.0
2020-02-12 13:05:00,91.75,91.82,91.74,91.8,16307.0,81.2315,81.2934,81.2226,81.2757,16307.0
2020-02-12 13:10:00,91.8,91.87,91.72,91.85,29756.0,81.2757,81.3377,81.2049,81.32,29756.0
2020-02-12 13:15:00,91.84,91.89,91.79,91.87,55326.0,81.3112,81.3554,81.2669,81.3377,55326.0
2020-02-12 13:20:00,91.88,91.91,91.84,91.87,79016.0,81.3466,81.3731,81.3112,81.3377,79016.0
2020-02-12 13:25:00,91.86,92.08,91.85,92.04,103323.0,81.3289,81.5236,81.32,81.4882,103323.0
2020-02-12 13:30:00,92.03,92.17,92.02,92.17,103773.0,81.4794,81.6033,81.4705,81.6033,103773.0
2020-02-12 13:35:00,92.15,92.23,92.11,92.15,33836.0,81.5856,81.6564,81.5502,81.5856,33836.0
2020-02-12 13:40:00,92.15,92.24,92.11,92.13,83408.0,81.5856,81.6653,81.5502,81.5679,83408.0
2020-02-12 13:45:00,92.13,92.24,92.09,92.21,47996.0,81.5679,81.6653,81.5325,81.6387,47996.0
2020-02-12 13:50:00,92.21,92.24,92.02,92.02,43965.0,81.6387,81.6653,81.4705,81.4705,43965.0
2020-02-12 13:55:00,92.03,92.09,92.0,92.04,25998.0,81.4794,81.5325,81.4528,81.4882,25998.0
2020-02-12 14:00:00,92.02,92.07,91.92,91.92,34738.0,81.4705,81.5148,81.382,81.382,34738.0
2020-02-12 14:05:00,91.92,91.97,91.82,91.97,82797.0,81.382,81.4262,81.2934,81.4262,82797.0
2020-02-12 14:10:00,91.95,92.03,91.89,91.9,29963.0,81.4085,81.4794,81.3554,81.3643,29963.0
2020-02-12 14:15:00,91.91,92.02,91.9,91.92,25382.0,81.3731,81.4705,81.3643,81.382,25382.0
2020-02-12 14:20:00,91.93,92.05,91.92,92.01,43494.0,81.3908,81.4971,81.382,81.4617,43494.0
2020-02-12 14:25:00,92.01,92.07,91.92,92.0,46413.0,81.4617,81.5148,81.382,81.4528,46413.0
2020-02-12 14:30:00,92.01,92.05,91.97,91.98,37095.0,81.4617,81.4971,81.4262,81.4351,37095.0
2020-02-12 14:35:00,91.98,92.04,91.96,91.98,80710.0,81.4351,81.4882,81.4174,81.4351,80710.0
2020-02-12 14:40:00,91.98,92.08,91.97,92.08,36550.0,81.4351,81.5236,81.4262,81.5236,36550.0
2020-02-12 14:45:00,92.09,92.21,92.08,92.12,75583.0,81.5325,81.6387,81.5236,81.5591,75583.0
2020-02-12 14:50:00,92.13,92.14,92.01,92.02,49483.0,81.5679,81.5768,81.4617,81.4705,49483.0
2020-02-12 14:55:00,92.03,92.07,91.97,92.03,35124.0,81.4794,81.5148,81.4262,81.4794,35124.0
2020-02-12 15:00:00,92.04,92.11,92.01,92.02,45841.0,81.4882,81.5502,81.4617,81.4705,45841.0
2020-02-12 15:05:00,92.03,92.11,91.99,92.0,49314.0,81.4794,81.5502,81.444,81.4528,49314.0
2020-02-12 15:10:00,92.0,92.01,91.75,91.84,60680.0,81.4528,81.4617,81.2315,81.3112,60680.0
2020-02-12 15:15:00,91.83,91.89,91.77,91.8,34944.0,81.3023,81.3554,81.2492,81.2757,34944.0
2020-02-12 15:20:00,91.8,91.82,91.65,91.73,102372.0,81.2757,81.2934,81.1429,81.2138,102372.0
2020-02-12 15:25:00,91.73,91.82,91.67,91.76,40567.0,81.2138,81.2934,81.1606,81.2403,40567.0
2020-02-12 15:30:00,91.76,91.85,91.68,91.84,43815.0,81.2403,81.32,81.1695,81.3112,43815.0
2020-02-12 15:35:00,91.83,91.94,91.8,91.93,83567.0,81.3023,81.3997,81.2757,81.3908,83567.0
2020-02-12 15:40:00,91.93,92.13,91.92,91.99,148605.0,81.3908,81.5679,81.382,81.444,148605.0
2020-02-12 15:45:00,91.99,92.0,91.88,91.9,94636.0,81.444,81.4528,81.3466,81.3643,94636.0
2020-02-12 15:50:00,91.9,91.98,91.84,91.9,221842.0,81.3643,81.4351,81.3112,81.3643,221842.0
2020-02-12 15:55:00,91.9,91.93,91.69,91.74,611177.0,81.3643,81.3908,81.1783,81.2226,611177.0
2020-02-13 09:30:00,91.04,91.15,90.42,90.98,341439.0,80.6029,80.7003,80.0539,80.5497,341439.0
2020-02-13 09:35:00,90.95,91.38,90.83,90.84,127082.0,80.5232,80.9039,80.4169,80.4258,127082.0
2020-02-13 09:40:00,90.81,90.96,90.67,90.74,146369.0,80.3992,80.532,80.2753,80.3373,146369.0
2020-02-13 09:45:00,90.76,91.02,90.69,90.86,78514.0,80.355,80.5852,80.293,80.4435,78514.0
2020-02-13 09:50:00,90.81,90.91,90.47,90.51,123476.0,80.3992,80.4878,80.0982,80.1336,123476.0
2020-02-13 09:55:00,90.54,90.59,90.26,90.28,87700.0,80.1602,80.2045,79.9123,79.93,87700.0
2020-02-13 10:00:00,90.29,90.38,89.97,90.11,127819.0,79.9389,80.0185,79.6555,79.7795,127819.0
2020-02-13 10:05:00,90.15,90.84,90.07,90.7,154080.0,79.8149,80.4258,79.7441,80.3018,154080.0
2020-02-13 10:10:00,90.69,90.77,90.48,90.72,79791.0,80.293,80.3638,80.1071,80.3196,79791.0
2020-02-13 10:15:00,90.71,90.83,90.56,90.81,195504.0,80.3107,80.4169,80.1779,80.3992,195504.0
2020-02-13 10:20:00,90.78,90.87,90.59,90.6,51086.0,80.3727,80.4524,80.2045,80.2133,51086.0
2020-02-13 10:25:00,90.6,90.66,90.48,90.66,45117.0,80.2133,80.2664,80.1071,80.2664,45117.0
2020-02-13 10:30:00,90.63,90.63,90.44,90.57,54211.0,80.2399,80.2399,80.0717,80.1868,54211.0
2020-02-13 10:35:00,90.56,90.62,90.43,90.56,47550.0,80.1779,80.231,80.0628,80.1779,47550.0
2020-02-13 10:40:00,90.57,90.86,90.53,90.83,39759.0,80.1868,80.4435,80.1513,80.4169,39759.0
2020-02-13 10:45:00,90.84,90.98,90.83,90.9,31916.0,80.4258,80.5497,80.4169,80.4789,31916.0
2020-02-13 10:50:00,90.89,90.99,90.87,90.91,48484.0,80.4701,80.5586,80.4524,80.4878,48484.0
2020-02-13 10:55:00,90.91,90.94,90.83,90.89,73174.0,80.4878,80.5143,80.4169,80.4701,73174.0
2020-02-13 11:00:00,90.89,90.98,90.85,90.92,56533.0,80.4701,80.5497,80.4346,80.4966,56533.0
2020-02-13 11:05:00,90.93,91.12,90.89,90.93,88962.0,80.5055,80.6737,80.4701,80.5055,88962.0
2020-02-13 11:10:00,90.95,91.03,90.88,90.88,46692.0,80.5232,80.594,80.4612,80.4612,46692.0
2020-02-13 11:15:00,90.84,90.96,90.83,90.93,33276.0,80.4258,80.532,80.4169,80.5055,33276.0
2020-02-13 11:20:00,90.92,91.12,90.91,90.95,98083.0,80.4966,80.6737,80.4878,80.5232,98083.0
2020-02-13 11:25:00,90.95,91.04,90.89,90.93,53299.0,80.5232,80.6029,80.4701,80.5055,53299.0
2020-02-13 11:30:00,90.92,90.95,90.81,90.81,71008.0,80.4966,80.5232,80.3992,80.3992,71008.0
2020-02-13 11:35:00,90.81,90.94,90.78,90.91,66836.0,80.3992,80.5143,80.3727,80.4878,66836.0
2020-02-13 11:40:00,90.91,91.21,90.89,91.14,51651.0,80.4878,80.7534,80.4701,80.6914,51651.0
2020-02-13 11:45:00,91.14,91.17,90.91,90.95,61355.0,80.6914,80.718,80.4878,80.5232,61355.0
2020-02-13 11:50:00,90.96,90.97,90.85,90.85,24648.0,80.532,80.5409,80.4346,80.4346,24648.0
2020-02-13 11:55:00,90.83,90.98,90.81,90.93,23552.0,80.4169,80.5497,80.3992,80.5055,23552.0
2020-02-13 12:00:00,90.94,91.02,90.94,91.0,47337.0,80.5143,80.5852,80.5143,80.5675,47337.0
2020-02-13 12:05:00,90.99,91.02,90.97,90.98,43493.0,80.5586,80.5852,80.5409,80.5497,43493.0
2020-02-13 12:10:00,90.98,91.0,90.83,90.85,43075.0,80.5497,80.5675,80.4169,80.4346,43075.0
2020-02-13 12:15:00,90.84,90.86,90.74,90.75,44722.0,80.4258,80.4435,80.3373,80.3461,44722.0
2020-02-13 12:20:00,90.74,90.93,90.69,90.92,21959.0,80.3373,80.5055,80.293,80.4966,21959.0
2020-02-13 12:25:00,90.92,90.93,90.82,90.91,28636.0,80.4966,80.5055,80.4081,80.4878,28636.0
2020-02-13 12:30:00,90.92,90.96,90.85,90.96,18742.0,80.4966,80.532,80.4346,80.532,18742.0
2020-02-13 12:35:00,90.95,90.97,90.8,90.83,18008.0,80.5232,80.5409,80.3904,80.4169,18008.0
2020-02-13 12:40:00,90.82,90.88,90.81,90.86,22741.0,80.4081,80.4612,80.3992,80.4435,22741.0
2020-02-13 12:45:00,90.87,90.92,90.85,90.89,17007.0,80.4524,80.4966,80.4346,80.4701,17007.0
2020-02-13 12:50:00,90.88,90.96,90.82,90.84,19228.0,80.4612,80.532,80.4081,80.4258,19228.0
2020-02-13 12:55:00,90.85,90.85,90.39,90.41,49437.0,80.4346,80.4346,80.0274,80.0451,49437.0
2020-02-13 13:00:00,90.41,90.59,90.4,90.48,37959.0,80.0451,80.2045,80.0362,80.1071,37959.0
2020-02-13 13:05:00,90.47,90.53,90.35,90.35,25119.0,80.0982,80.1513,79.992,79.992,25119.0
2020-02-13 13:10:00,90.37,90.43,90.16,90.21,173585.0,80.0097,80.0628,79.8238,79.868,173585.0
2020-02-13 13:15:00,90.21,90.36,90.13,90.28,94565.0,79.868,80.0008,79.7972,79.93,94565.0
2020-02-13 13:20:00,90.28,90.35,90.2,90.21,49592.0,79.93,79.992,79.8592,79.868,49592.0
2020-02-13 13:25:00,90.21,90.42,90.21,90.4,88457.0,79.868,80.0539,79.868,80.0362,88457.0
2020-02-13 13:30:00,90.38,90.43,90.24,90.3,112440.0,80.0185,80.0628,79.8946,79.9477,112440.0
2020-02-13 13:35:00,90.3,90.33,90.17,90.21,138811.0,79.9477,79.9743,79.8326,79.868,138811.0
2020-02-13 13:40:00,90.19,90.42,90.19,90.41,91805.0,79.8503,80.0539,79.8503,80.0451,91805.0
2020-02-13 13:45:00,90.41,90.52,90.34,90.36,105206.0,80.0451,80.1425,79.9831,80.0008,105206.0
2020-02-13 13:50:00,90.36,90.47,90.35,90.41,124686.0,80.0008,80.0982,79.992,80.0451,124686.0
2020-02-13 13:55:00,90.41,90.44,90.31,90.39,81008.0,80.0451,80.0717,79.9566,80.0274,81008.0
2020-02-13 14:00:00,90.4,90.4,90.28,90.31,42221.0,80.0362,80.0362,79.93,79.9566,42221.0
2020-02-13 14:05:00,90.32,90.32,90.25,90.27,41059.0,79.9654,79.9654,79.9034,79.9211,41059.0
2020-02-13 14:10:00,90.27,90.27,90.05,90.16,74307.0,79.9211,79.9211,79.7264,79.8238,74307.0
2020-02-13 14:15:00,90.16,90.21,90.09,90.2,53196.0,79.8238,79.868,79.7618,79.8592,53196.0
2020-02-13 14:20:00,90.22,90.27,90.12,90.22,41391.0,79.8769,79.9211,79.7883,79.8769,41391.0
2020-02-13 14:25:00,90.24,90.24,90.08,90.11,52963.0,79.8946,79.8946,79.7529,79.7795,52963.0
2020-02-13 14:30:00,90.11,90.35,90.1,90.34,59895.0,79.7795,79.992,79.7706,79.9831,59895.0
2020-02-13 14:35:00,90.35,90.39,90.32,90.37,49600.0,79.992,80.0274,79.9654,80.0097,49600.0
2020-02-13 14:40:00,90.37,90.39,90.28,90.29,106166.0,80.0097,80.0274,79.93,79.9389,106166.0
2020-02-13 14:45:00,90.29,90.33,90.23,90.32,34416.0,79.9389,79.9743,79.8857,79.9654,34416.0
2020-02-13 14:50:00,90.32,90.39,90.3,90.37,67078.0,79.9654,80.0274,79.9477,80.0097,67078.0
2020-02-13 14:55:00,90.37,90.41,90.29,90.3,87844.0,80.0097,80.0451,79.9389,79.9477,87844.0
2020-02-13 15:00:00,90.31,90.35,89.96,89.99,103509.0,79.9566,79.992,79.6467,79.6732,103509.0
2020-02-13 15:05:00,89.98,90.03,89.77,90.0,103767.0,79.6644,79.7087,79.4785,79.6821,103767.0
2020-02-13 15:10:00,90.0,90.09,89.91,89.95,132805.0,79.6821,79.7618,79.6024,79.6378,132805.0
2020-02-13 15:15:00,89.95,90.09,89.94,90.04,54239.0,79.6378,79.7618,79.629,79.7175,54239.0
2020-02-13 15:20:00,90.05,90.08,90.0,90.01,39925.0,79.7264,79.7529,79.6821,79.691,39925.0
2020-02-13 15:25:00,90.01,90.08,89.93,90.0,50061.0,79.691,79.7529,79.6201,79.6821,50061.0
2020-02-13 15:30:00,90.0,90.05,89.89,90.03,87159.0,79.6821,79.7264,79.5847,79.7087,87159.0
2020-02-13 15:35:00,90.03,90.05,89.94,89.99,61397.0,79.7087,79.7264,79.629,79.6732,61397.0
2020-02-13 15:40:00,89.98,90.05,89.84,89.88,87329.0,79.6644,79.7264,79.5404,79.5759,87329.0
2020-02-13 15:45:00,89.88,89.98,89.79,89.91,86896.0,79.5759,79.6644,79.4962,79.6024,86896.0
2020-02-13 15:50:00,89.91,90.14,89.88,90.11,164298.0,79.6024,79.806,79.5759,79.7795,164298.0
2020-02-13 15:55:00,90.1,90.15,89.98,90.03,268319.0,79.7706,79.8149,79.6644,79.7087,268319.0
2020-02-14 09:30:00,90.49,90.8,90.2,90.23,194410.0,80.1159,80.3904,79.8592,79.8857,194410.0
2020-02-14 09:35:00,90.23,90.27,89.81,90.06,117578.0,79.8857,79.9211,79.5139,79.7352,117578.0
2020-02-14 09:40:00,90.04,90.05,89.42,89.59,135899.0,79.7175,79.7264,79.1686,79.3191,135899.0
2020-02-14 09:45:00,89.63,89.89,89.55,89.81,47559.0,79.3545,79.5847,79.2837,79.5139,47559.0
2020-02-14 09:50:00,89.82,90.03,89.7,89.98,58049.0,79.5227,79.7087,79.4165,79.6644,58049.0
2020-02-14 09:55:00,89.98,90.19,89.9,89.99,55660.0,79.6644,79.8503,79.5936,79.6732,55660.0
2020-02-14 10:00:00,89.98,90.19,89.77,89.81,47415.0,79.6644,79.8503,79.4785,79.5139,47415.0
2020-02-14 10:05:00,89.85,89.95,89.73,89.93,40459.0,79.5493,79.6378,79.4431,79.6201,40459.0
2020-02-14 10:10:00,89.92,89.95,89.73,89.84,35660.0,79.6113,79.6378,79.4431,79.5404,35660.0
2020-02-14 10:15:00,89.84,90.06,89.78,90.06,45297.0,79.5404,79.7352,79.4873,79.7352,45297.0
2020-02-14 10:20:00,90.06,90.17,90.02,90.09,29283.0,79.7352,79.8326,79.6998,79.7618,29283.0
2020-02-14 10:25:00,90.08,90.09,90.0,90.06,37161.0,79.7529,79.7618,79.6821,79.7352,37161.0
2020-02-14 10:30:00,90.04,90.17,89.95,89.97,92201.0,79.7175,79.8326,79.6378,79.6555,92201.0
2020-02-14 10:35:00,89.96,90.08,89.96,90.08,24808.0,79.6467,79.7529,79.6467,79.7529,24808.0
2020-02-14 10:40:00,90.09,90.11,89.99,90.04,22594.0,79.7618,79.7795,79.6732,79.7175,22594.0
2020-02-14 10:45:00,90.03,90.1,89.99,90.08,10338.0,79.7087,79.7706,79.6732,79.7529,10338.0
2020-02-14 10:50:00,90.09,90.15,90.04,90.06,50176.0,79.7618,79.8149,79.7175,79.7352,50176.0
2020-02-14 10:55:00,90.06,90.17,90.03,90.17,35602.0,79.7352,79.8326,79.7087,79.8326,35602.0
2020-02-14 11:00:00,90.16,90.19,90.02,90.02,22520.0,79.8238,79.8503,79.6998,79.6998,22520.0
2020-02-14 11:05:00,90.03,90.04,89.88,89.89,31739.0,79.7087,79.7175,79.5759,79.5847,31739.0
2020-02-14 11:10:00,89.92,90.0,89.9,89.98,16857.0,79.6113,79.6821,79.5936,79.6644,16857.0
2020-02-14 11:15:00,89.98,90.04,89.92,89.98,30102.0,79.6644,79.7175,79.6113,79.6644,30102.0
2020-02-14 11:20:00,89.97,90.01,89.9,89.98,30867.0,79.6555,79.691,79.5936,79.6644,30867.0
2020-02-14 11:25:00,89.99,89.99,89.82,89.92,30616.0,79.6732,79.6732,79.5227,79.6113,30616.0
2020-02-14 11:30:00,89.92,89.93,89.84,89.86,20153.0,79.6113,79.6201,79.5404,79.5581,20153.0
2020-02-14 11:35:00,89.86,89.98,89.85,89.87,23584.0,79.5581,79.6644,79.5493,79.567,23584.0
2020-02-14 11:40:00,89.86,89.93,89.72,89.8,40630.0,79.5581,79.6201,79.4342,79.505,40630.0
2020-02-14 11:45:00,89.79,89.9,89.74,89.74,19793.0,79.4962,79.5936,79.4519,79.4519,19793.0
2020-02-14 11:50:00,89.73,89.78,89.69,89.78,21671.0,79.4431,79.4873,79.4076,79.4873,21671.0
2020-02-14 11:55:00,89.79,89.8,89.71,89.78,21069.0,79.4962,79.505,79.4253,79.4873,21069.0
2020-02-14 12:00:00,89.8,89.8,89.7,89.76,31754.0,79.505,79.505,79.4165,79.4696,31754.0
2020-02-14 12:05:00,89.75,89.8,89.71,89.77,23398.0,79.4608,79.505,79.4253,79.4785,23398.0
2020-02-14 12:10:00,89.76,89.78,89.7,89.76,36855.0,79.4696,79.4873,79.4165,79.4696,36855.0
2020-02-14 12:15:00,89.75,89.78,89.61,89.63,36536.0,79.4608,79.4873,79.3368,79.3545,36536.0
2020-02-14 12:20:00,89.64,89.65,89.46,89.55,54622.0,79.3634,79.3722,79.204,79.2837,54622.0
2020-02-14 12:25:00,89.57,89.66,89.54,89.63,20938.0,79.3014,79.3811,79.2748,79.3545,20938.0
2020-02-14 12:30:00,89.62,89.68,89.58,89.63,19703.0,79.3457,79.3988,79.3102,79.3545,19703.0
2020-02-14 12:35:00,89.65,89.65,89.56,89.58,27651.0,79.3722,79.3722,79.2925,79.3102,27651.0
2020-02-14 12:40:00,89.58,89.62,89.48,89.52,25220.0,79.3102,79.3457,79.2217,79.2571,25220.0
2020-02-14 12:45:00,89.51,89.57,89.46,89.52,23365.0,79.2483,79.3014,79.204,79.2571,23365.0
2020-02-14 12:50:00,89.52,89.55,89.45,89.53,37961.0,79.2571,79.2837,79.1952,79.266,37961.0
2020-02-14 12:55:00,89.53,89.54,89.44,89.51,67304.0,79.266,79.2748,79.1863,79.2483,67304.0
2020-02-14 13:00:00,89.5,89.68,89.5,89.68,73966.0,79.2394,79.3988,79.2394,79.3988,73966.0
2020-02-14 13:05:00,89.69,89.74,89.54,89.54,39713.0,79.4076,79.4519,79.2748,79.2748,39713.0
2020-02-14 13:10:00,89.52,89.73,89.52,89.69,33438.0,79.2571,79.4431,79.2571,79.4076,33438.0
2020-02-14 13:15:00,89.67,89.75,89.62,89.65,19920.0,79.3899,79.4608,79.3457,79.3722,19920.0
2020-02-14 13:20:00,89.67,89.79,89.61,89.79,32436.0,79.3899,79.4962,79.3368,79.4962,32436.0
2020-02-14 13:25:00,89.79,89.82,89.73,89.75,23242.0,79.4962,79.5227,79.4431,79.4608,23242.0
2020-02-14 13:30:00,89.73,89.77,89.68,89.77,23614.0,79.4431,79.4785,79.3988,79.4785,23614.0
2020-02-14 13:35:00,89.77,89.79,89.68,89.7,17348.0,79.4785,79.4962,79.3988,79.4165,17348.0
2020-02-14 13:40:00,89.71,89.72,89.62,89.65,65867.0,79.4253,79.4342,79.3457,79.3722,65867.0
2020-02-14 13:45:00,89.65,89.7,89.59,89.65,24170.0,79.3722,79.4165,79.3191,79.3722,24170.0
2020-02-14 13:50:00,89.65,89.68,89.55,89.57,21901.0,79.3722,79.3988,79.2837,79.3014,21901.0
2020-02-14 13:55:00,89.58,89.59,89.5,89.5,25724.0,79.3102,79.3191,79.2394,79.2394,25724.0
2020-02-14 14:00:00,89.5,89.63,89.49,89.61,29097.0,79.2394,79.3545,79.2306,79.3368,29097.0
2020-02-14 14:05:00,89.61,89.65,89.57,89.63,22522.0,79.3368,79.3722,79.3014,79.3545,22522.0
2020-02-14 14:10:00,89.64,89.64,89.45,89.46,38963.0,79.3634,79.3634,79.1952,79.204,38963.0
2020-02-14 14:15:00,89.46,89.55,89.33,89.44,65979.0,79.204,79.2837,79.0889,79.1863,65979.0
2020-02-14 14:20:00,89.44,89.56,89.42,89.52,52442.0,79.1863,79.2925,79.1686,79.2571,52442.0
2020-02-14 14:25:00,89.52,89.54,89.44,89.49,43646.0,79.2571,79.2748,79.1863,79.2306,43646.0
2020-02-14 14:30:00,89.49,89.58,89.45,89.56,44956.0,79.2306,79.3102,79.1952,79.2925,44956.0
2020-02-14 14:35:00,89.58,89.7,89.58,89.68,26206.0,79.3102,79.4165,79.3102,79.3988,26206.0
2020-02-14 14:40:00,89.67,89.67,89.55,89.57,22372.0,79.3899,79.3899,79.2837,79.3014,22372.0
2020-02-14 14:45:00,89.58,89.58,89.5,89.58,21725.0,79.3102,79.3102,79.2394,79.3102,21725.0
2020-02-14 14:50:00,89.57,89.6,89.5,89.51,31890.0,79.3014,79.328,79.2394,79.2483,31890.0
2020-02-14 14:55:00,89.5,89.64,89.5,89.63,22898.0,79.2394,79.3634,79.2394,79.3545,22898.0
2020-02-14 15:00:00,89.65,89.66,89.46,89.47,39843.0,79.3722,79.3811,79.204,79.2129,39843.0
2020-02-14 15:05:00,89.48,89.55,89.46,89.49,17257.0,79.2217,79.2837,79.204,79.2306,17257.0
2020-02-14 15:10:00,89.5,89.53,89.36,89.38,40568.0,79.2394,79.266,79.1155,79.1332,40568.0
2020-02-14 15:15:00,89.37,89.48,89.32,89.33,42801.0,79.1243,79.2217,79.0801,79.0889,42801.0
2020-02-14 15:20:00,89.32,89.44,88.79,89.38,306373.0,79.0801,79.1863,78.6108,79.1332,306373.0
2020-02-14 15:25:00,89.36,89.42,89.23,89.34,96697.0,79.1155,79.1686,79.0004,79.0978,96697.0
2020-02-14 15:30:00,89.33,89.53,89.29,89.35,154694.0,79.0889,79.266,79.0535,79.1066,154694.0
2020-02-14 15:35:00,89.34,89.53,89.24,89.5,198227.0,79.0978,79.266,79.0092,79.2394,198227.0
2020-02-14 15:40:00,89.5,89.52,89.32,89.34,84564.0,79.2394,79.2571,79.0801,79.0978,84564.0
2020-02-14 15:45:00,89.35,89.38,89.31,89.33,68005.0,79.1066,79.1332,79.0712,79.0889,68005.0
2020-02-14 15:50:00,89.33,89.55,89.32,89.5,183991.0,79.0889,79.2837,79.0801,79.2394,183991.0
2020-02-14 15:55:00,89.5,89.63,89.45,89.6,335758.0,79.2394,79.3545,79.1952,79.328,335758.0
2020-02-18 09:30:00,88.05,89.0,87.52,88.48,465783.0,77.9557,78.7967,77.4864,78.3364,465783.0
2020-02-18 09:35:00,88.44,88.81,88.12,88.13,233294.0,78.3009,78.6285,78.0176,78.0265,233294.0
2020-02-18 09:40:00,88.15,88.44,87.9,88.06,193234.0,78.0442,78.3009,77.8228,77.9645,193234.0
2020-02-18 09:45:00,88.07,88.17,87.71,87.74,164892.0,77.9734,78.0619,77.6546,77.6812,164892.0
2020-02-18 09:50:00,87.75,87.96,87.66,87.89,116355.0,77.69,77.876,77.6104,77.814,116355.0
2020-02-18 09:55:00,87.89,88.18,87.76,88.05,110743.0,77.814,78.0707,77.6989,77.9557,110743.0
2020-02-18 10:00:00,88.04,88.11,87.9,87.9,70608.0,77.9468,78.0088,77.8228,77.8228,70608.0
2020-02-18 10:05:00,87.9,88.27,87.88,88.26,56798.0,77.8228,78.1504,77.8051,78.1416,56798.0
2020-02-18 10:10:00,88.28,88.44,88.28,88.4,59235.0,78.1593,78.3009,78.1593,78.2655,59235.0
2020-02-18 10:15:00,88.41,88.45,88.19,88.26,55648.0,78.2744,78.3098,78.0796,78.1416,55648.0
2020-02-18 10:20:00,88.28,88.34,88.19,88.32,31951.0,78.1593,78.2124,78.0796,78.1947,31951.0
2020-02-18 10:25:00,88.33,88.38,88.0,88.01,109697.0,78.2036,78.2478,77.9114,77.9202,109697.0
2020-02-18 10:30:00,88.0,88.2,88.0,88.17,79598.0,77.9114,78.0885,77.9114,78.0619,79598.0
2020-02-18 10:35:00,88.17,88.27,88.12,88.23,70969.0,78.0619,78.1504,78.0176,78.115,70969.0
2020-02-18 10:40:00,88.23,88.35,88.14,88.33,28535.0,78.115,78.2213,78.0353,78.2036,28535.0
2020-02-18 10:45:00,88.31,88.48,88.31,88.38,49790.0,78.1858,78.3364,78.1858,78.2478,49790.0
2020-02-18 10:50:00,88.38,88.46,88.3,88.31,25558.0,78.2478,78.3186,78.177,78.1858,25558.0
2020-02-18 10:55:00,88.3,88.52,88.26,88.47,50882.0,78.177,78.3718,78.1416,78.3275,50882.0
2020-02-18 11:00:00,88.46,88.6,88.45,88.47,107101.0,78.3186,78.4426,78.3098,78.3275,107101.0
2020-02-18 11:05:00,88.46,88.55,88.23,88.31,51567.0,78.3186,78.3983,78.115,78.1858,51567.0
2020-02-18 11:10:00,88.31,88.44,88.24,88.27,39234.0,78.1858,78.3009,78.1239,78.1504,39234.0
2020-02-18 11:15:00,88.28,88.35,88.16,88.22,53891.0,78.1593,78.2213,78.053,78.1062,53891.0
2020-02-18 11:20:00,88.19,88.28,88.18,88.19,85914.0,78.0796,78.1593,78.0707,78.0796,85914.0
2020-02-18 11:25:00,88.2,88.22,88.03,88.1,67793.0,78.0885,78.1062,77.9379,77.9999,67793.0
2020-02-18 11:30:00,88.12,88.22,88.05,88.06,96212.0,78.0176,78.1062,77.9557,77.9645,96212.0
2020-02-18 11:35:00,88.06,88.15,88.04,88.12,78819.0,77.9645,78.0442,77.9468,78.0176,78819.0
2020-02-18 11:40:00,88.15,88.18,87.96,87.96,87731.0,78.0442,78.0707,77.876,77.876,87731.0
2020-02-18 11:45:00,87.97,88.09,87.95,88.07,38918.0,77.8848,77.9911,77.8671,77.9734,38918.0
2020-02-18 11:50:00,88.06,88.14,88.05,88.07,31300.0,77.9645,78.0353,77.9557,77.9734,31300.0
2020-02-18 11:55:00,88.07,88.07,87.89,87.96,30085.0,77.9734,77.9734,77.814,77.876,30085.0
2020-02-18 12:00:00,87.94,88.02,87.91,87.91,42226.0,77.8583,77.9291,77.8317,77.8317,42226.0
2020-02-18 12:05:00,87.91,88.0,87.89,87.97,29789.0,77.8317,77.9114,77.814,77.8848,29789.0
2020-02-18 12:10:00,87.95,88.08,87.95,88.08,35497.0,77.8671,77.9822,77.8671,77.9822,35497.0
2020-02-18 12:15:00,88.09,88.09,88.04,88.06,18462.0,77.9911,77.9911,77.9468,77.9645,18462.0
2020-02-18 12:20:00,88.06,88.13,88.02,88.09,33108.0,77.9645,78.0265,77.9291,77.9911,33108.0
2020-02-18 12:25:00,88.1,88.11,88.02,88.05,34895.0,77.9999,78.0088,77.9291,77.9557,34895.0
2020-02-18 12:30:00,88.05,88.11,88.04,88.07,36029.0,77.9557,78.0088,77.9468,77.9734,36029.0
2020-02-18 12:35:00,88.08,88.08,87.98,87.98,39483.0,77.9822,77.9822,77.8937,77.8937,39483.0
2020-02-18 12:40:00,87.98,87.98,87.9,87.94,31495.0,77.8937,77.8937,77.8228,77.8583,31495.0
2020-02-18 12:45:00,87.95,88.01,87.92,88.0,34438.0,77.8671,77.9202,77.8406,77.9114,34438.0
2020-02-18 12:50:00,88.0,88.05,87.92,87.99,29466.0,77.9114,77.9557,77.8406,77.9025,29466.0
2020-02-18 12:55:00,87.97,88.1,87.95,88.08,51448.0,77.8848,77.9999,77.8671,77.9822,51448.0
2020-02-18 13:00:00,88.08,88.08,88.03,88.04,73898.0,77.9822,77.9822,77.9379,77.9468,73898.0
2020-02-18 13:05:00,88.04,88.1,87.99,88.09,34085.0,77.9468,77.9999,77.9025,77.9911,34085.0
2020-02-18 13:10:00,88.09,88.19,88.0,88.15,39628.0,77.9911,78.0796,77.9114,78.0442,39628.0
2020-02-18 13:15:00,88.14,88.26,88.13,88.21,32269.0,78.0353,78.1416,78.0265,78.0973,32269.0
2020-02-18 13:20:00,88.22,88.27,88.17,88.27,32000.0,78.1062,78.1504,78.0619,78.1504,32000.0
2020-02-18 13:25:00,88.27,88.28,88.2,88.24,29624.0,78.1504,78.1593,78.0885,78.1239,29624.0
2020-02-18 13:30:00,88.26,88.36,88.23,88.26,31042.0,78.1416,78.2301,78.115,78.1416,31042.0
2020-02-18 13:35:00,88.27,88.31,88.2,88.27,36603.0,78.1504,78.1858,78.0885,78.1504,36603.0
2020-02-18 13:40:00,88.26,88.26,88.06,88.06,38633.0,78.1416,78.1416,77.9645,77.9645,38633.0
2020-02-18 13:45:00,88.05,88.16,88.05,88.13,25081.0,77.9557,78.053,77.9557,78.0265,25081.0
2020-02-18 13:50:00,88.14,88.15,88.07,88.08,24442.0,78.0353,78.0442,77.9734,77.9822,24442.0
2020-02-18 13:55:00,88.09,88.2,88.07,88.2,21758.0,77.9911,78.0885,77.9734,78.0885,21758.0
2020-02-18 14:00:00,88.19,88.21,88.14,88.18,50807.0,78.0796,78.0973,78.0353,78.0707,50807.0
2020-02-18 14:05:00,88.18,88.21,88.0,88.04,44415.0,78.0707,78.0973,77.9114,77.9468,44415.0
2020-02-18 14:10:00,88.05,88.07,87.93,87.98,94767.0,77.9557,77.9734,77.8494,77.8937,94767.0
2020-02-18 14:15:00,87.98,88.1,87.98,88.08,53231.0,77.8937,77.9999,77.8937,77.9822,53231.0
2020-02-18 14:20:00,88.07,88.15,88.04,88.15,62198.0,77.9734,78.0442,77.9468,78.0442,62198.0
2020-02-18 14:25:00,88.16,88.25,88.14,88.25,59926.0,78.053,78.1327,78.0353,78.1327,59926.0
2020-02-18 14:30:00,88.25,88.26,88.16,88.17,28620.0,78.1327,78.1416,78.053,78.0619,28620.0
2020-02-18 14:35:00,88.17,88.21,88.11,88.12,27624.0,78.0619,78.0973,78.0088,78.0176,27624.0
2020-02-18 14:40:00,88.13,88.14,88.01,88.11,72267.0,78.0265,78.0353,77.9202,78.0088,72267.0
2020-02-18 14:45:00,88.11,88.19,88.1,88.15,39153.0,78.0088,78.0796,77.9999,78.0442,39153.0
2020-02-18 14:50:00,88.15,88.17,88.1,88.11,30215.0,78.0442,78.0619,77.9999,78.0088,30215.0
2020-02-18 14:55:00,88.1,88.13,88.0,88.05,56124.0,77.9999,78.0265,77.9114,77.9557,56124.0
2020-02-18 15:00:00,88.04,88.13,88.04,88.11,44472.0,77.9468,78.0265,77.9468,78.0088,44472.0
2020-02-18 15:05:00,88.1,88.11,88.03,88.05,61339.0,77.9999,78.0088,77.9379,77.9557,61339.0
2020-02-18 15:10:00,88.04,88.21,88.03,88.13,59023.0,77.9468,78.0973,77.9379,78.0265,59023.0
2020-02-18 15:15:00,88.13,88.13,88.03,88.06,38930.0,78.0265,78.0265,77.9379,77.9645,38930.0
2020-02-18 15:20:00,88.06,88.08,88.0,88.02,109660.0,77.9645,77.9822,77.9114,77.9291,109660.0
2020-02-18 15:25:00,88.02,88.07,87.96,88.02,88468.0,77.9291,77.9734,77.876,77.9291,88468.0
2020-02-18 15:30:00,88.01,88.01,87.89,87.95,77307.0,77.9202,77.9202,77.814,77.8671,77307.0
2020-02-18 15:35:00,87.94,88.02,87.89,87.91,70196.0,77.8583,77.9291,77.814,77.8317,70196.0
2020-02-18 15:40:00,87.91,87.97,87.83,87.95,72173.0,77.8317,77.8848,77.7609,77.8671,72173.0
2020-02-18 15:45:00,87.95,88.03,87.91,87.94,88228.0,77.8671,77.9379,77.8317,77.8583,88228.0
2020-02-18 15:50:00,87.93,88.06,87.91,88.05,128645.0,77.8494,77.9645,77.8317,77.9557,128645.0
2020-02-18 15:55:00,88.06,88.06,87.94,88.02,266023.0,77.9645,77.9645,77.8583,77.9291,266023.0
2020-02-19 09:30:00,88.92,89.09,88.65,89.08,272059.0,78.7259,78.8764,78.4869,78.8676,272059.0
2020-02-19 09:35:00,89.04,89.2,88.92,89.14,120757.0,78.8322,78.9738,78.7259,78.9207,120757.0
2020-02-19 09:40:00,89.14,89.45,89.1,89.11,138599.0,78.9207,79.1952,78.8853,78.8941,138599.0
2020-02-19 09:45:00,89.09,89.17,88.91,89.0,136188.0,78.8764,78.9473,78.7171,78.7967,136188.0
2020-02-19 09:50:00,89.0,89.37,88.91,89.26,129356.0,78.7967,79.1243,78.7171,79.0269,129356.0
2020-02-19 09:55:00,89.26,89.77,89.26,89.65,280945.0,79.0269,79.4785,79.0269,79.3722,280945.0
2020-02-19 10:00:00,89.62,89.83,89.6,89.71,90314.0,79.3457,79.5316,79.328,79.4253,90314.0
2020-02-19 10:05:00,89.73,89.81,89.59,89.68,59723.0,79.4431,79.5139,79.3191,79.3988,59723.0
2020-02-19 10:10:00,89.68,89.77,89.46,89.65,87371.0,79.3988,79.4785,79.204,79.3722,87371.0
2020-02-19 10:15:00,89.63,89.91,89.61,89.85,66544.0,79.3545,79.6024,79.3368,79.5493,66544.0
2020-02-19 10:20:00,89.85,90.01,89.82,89.99,143114.0,79.5493,79.691,79.5227,79.6732,143114.0
2020-02-19 10:25:00,89.98,89.99,89.67,89.84,52013.0,79.6644,79.6732,79.3899,79.5404,52013.0
2020-02-19 10:30:00,89.86,89.94,89.72,89.9,63098.0,79.5581,79.629,79.4342,79.5936,63098.0
2020-02-19 10:35:00,89.9,89.94,89.39,89.49,145671.0,79.5936,79.629,79.142,79.2306,145671.0
2020-02-19 10:40:00,89.51,89.69,89.36,89.39,42904.0,79.2483,79.4076,79.1155,79.142,42904.0
2020-02-19 10:45:00,89.42,89.6,89.38,89.6,84864.0,79.1686,79.328,79.1332,79.328,84864.0
2020-02-19 10:50:00,89.58,89.71,89.53,89.61,40407.0,79.3102,79.4253,79.266,79.3368,40407.0
2020-02-19 10:55:00,89.61,89.77,89.6,89.76,70716.0,79.3368,79.4785,79.328,79.4696,70716.0
2020-02-19 11:00:00,89.78,90.0,89.67,89.82,112485.0,79.4873,79.6821,79.3899,79.5227,112485.0
2020-02-19 11:05:00,89.81,89.81,89.55,89.63,26281.0,79.5139,79.5139,79.2837,79.3545,26281.0
2020-02-19 11:10:00,89.64,89.7,89.6,89.65,20417.0,79.3634,79.4165,79.328,79.3722,20417.0
2020-02-19 11:15:00,89.65,89.74,89.62,89.74,30027.0,79.3722,79.4519,79.3457,79.4519,30027.0
2020-02-19 11:20:00,89.74,89.87,89.69,89.75,42125.0,79.4519,79.567,79.4076,79.4608,42125.0
2020-02-19 11:25:00,89.72,89.79,89.66,89.77,24453.0,79.4342,79.4962,79.3811,79.4785,24453.0
2020-02-19 11:30:00,89.78,89.98,89.75,89.98,53823.0,79.4873,79.6644,79.4608,79.6644,53823.0
2020-02-19 11:35:00,89.98,90.0,89.86,89.87,45059.0,79.6644,79.6821,79.5581,79.567,45059.0
2020-02-19 11:40:00,89.88,89.97,89.88,89.95,40590.0,79.5759,79.6555,79.5759,79.6378,40590.0
2020-02-19 11:45:00,89.94,90.06,89.92,90.06,73492.0,79.629,79.7352,79.6113,79.7352,73492.0
2020-02-19 11:50:00,90.07,90.14,89.99,90.1,57359.0,79.7441,79.806,79.6732,79.7706,57359.0
2020-02-19 11:55:00,90.1,90.18,90.09,90.17,41447.0,79.7706,79.8415,79.7618,79.8326,41447.0
2020-02-19 12:00:00,90.15,90.26,90.11,90.26,52390.0,79.8149,79.9123,79.7795,79.9123,52390.0
2020-02-19 12:05:00,90.26,90.29,90.14,90.17,58244.0,79.9123,79.9389,79.806,79.8326,58244.0
2020-02-19 12:10:00,90.17,90.25,90.15,90.15,20117.0,79.8326,79.9034,79.8149,79.8149,20117.0
2020-02-19 12:15:00,90.15,90.26,90.14,90.25,39428.0,79.8149,79.9123,79.806,79.9034,39428.0
2020-02-19 12:20:00,90.25,90.37,90.19,90.27,106784.0,79.9034,80.0097,79.8503,79.9211,106784.0
2020-02-19 12:25:00,90.26,90.34,90.21,90.24,49971.0,79.9123,79.9831,79.868,79.8946,49971.0
2020-02-19 12:30:00,90.22,90.38,90.22,90.29,32900.0,79.8769,80.0185,79.8769,79.9389,32900.0
2020-02-19 12:35:00,90.3,90.52,90.27,90.52,85004.0,79.9477,80.1425,79.9211,80.1425,85004.0
2020-02-19 12:40:00,90.5,90.53,90.47,90.5,44884.0,80.1248,80.1513,80.0982,80.1248,44884.0
2020-02-19 12:45:00,90.5,90.58,90.48,90.5,64559.0,80.1248,80.1956,80.1071,80.1248,64559.0
2020-02-19 12:50:00,90.5,90.54,90.36,90.37,94491.0,80.1248,80.1602,80.0008,80.0097,94491.0
2020-02-19 12:55:00,90.37,90.42,90.25,90.26,35411.0,80.0097,80.0539,79.9034,79.9123,35411.0
2020-02-19 13:00:00,90.26,90.26,90.09,90.13,64988.0,79.9123,79.9123,79.7618,79.7972,64988.0
2020-02-19 13:05:00,90.13,90.14,90.05,90.05,47207.0,79.7972,79.806,79.7264,79.7264,47207.0
2020-02-19 13:10:00,90.06,90.07,89.97,90.0,53726.0,79.7352,79.7441,79.6555,79.6821,53726.0
2020-02-19 13:15:00,90.0,90.07,89.89,89.94,51260.0,79.6821,79.7441,79.5847,79.629,51260.0
2020-02-19 13:20:00,89.94,89.99,89.9,89.96,29276.0,79.629,79.6732,79.5936,79.6467,29276.0
2020-02-19 13:25:00,89.96,90.04,89.93,89.96,27754.0,79.6467,79.7175,79.6201,79.6467,27754.0
2020-02-19 13:30:00,89.96,89.97,89.89,89.95,56504.0,79.6467,79.6555,79.5847,79.6378,56504.0
2020-02-19 13:35:00,89.96,90.06,89.96,89.98,26741.0,79.6467,79.7352,79.6467,79.6644,26741.0
2020-02-19 13:40:00,89.98,90.0,89.93,89.98,50203.0,79.6644,79.6821,79.6201,79.6644,50203.0
2020-02-19 13:45:00,90.0,90.15,89.99,90.08,50315.0,79.6821,79.8149,79.6732,79.7529,50315.0
2020-02-19 13:50:00,90.08,90.09,89.93,89.96,37736.0,79.7529,79.7618,79.6201,79.6467,37736.0
2020-02-19 13:55:00,89.97,89.98,89.77,89.84,31058.0,79.6555,79.6644,79.4785,79.5404,31058.0
2020-02-19 14:00:00,89.82,89.9,89.76,89.87,33835.0,79.5227,79.5936,79.4696,79.567,33835.0
2020-02-19 14:05:00,89.87,90.0,89.87,89.97,82635.0,79.567,79.6821,79.567,79.6555,82635.0
2020-02-19 14:10:00,89.96,89.98,89.82,89.89,22831.0,79.6467,79.6644,79.5227,79.5847,22831.0
2020-02-19 14:15:00,89.89,89.92,89.79,89.86,36652.0,79.5847,79.6113,79.4962,79.5581,36652.0
2020-02-19 14:20:00,89.86,89.91,89.84,89.84,27956.0,79.5581,79.6024,79.5404,79.5404,27956.0
2020-02-19 14:25:00,89.84,89.87,89.81,89.86,25264.0,79.5404,79.567,79.5139,79.5581,25264.0
2020-02-19 14:30:00,89.86,89.9,89.83,89.89,32766.0,79.5581,79.5936,79.5316,79.5847,32766.0
2020-02-19 14:35:00,89.89,90.02,89.88,89.92,35555.0,79.5847,79.6998,79.5759,79.6113,35555.0
2020-02-19 14:40:00,89.9,90.03,89.9,90.01,29873.0,79.5936,79.7087,79.5936,79.691,29873.0
2020-02-19 14:45:00,90.02,90.05,89.99,90.0,35337.0,79.6998,79.7264,79.6732,79.6821,35337.0
2020-02-19 14:50:00,90.01,90.07,89.99,90.02,34162.0,79.691,79.7441,79.6732,79.6998,34162.0
2020-02-19 14:55:00,90.02,90.08,89.98,90.01,29569.0,79.6998,79.7529,79.6644,79.691,29569.0
2020-02-19 15:00:00,90.01,90.06,89.97,90.02,36821.0,79.691,79.7352,79.6555,79.6998,36821.0
2020-02-19 15:05:00,90.02,90.03,89.92,89.92,34325.0,79.6998,79.7087,79.6113,79.6113,34325.0
2020-02-19 15:10:00,89.92,90.01,89.9,89.97,41002.0,79.6113,79.691,79.5936,79.6555,41002.0
2020-02-19 15:15:00,89.97,90.08,89.96,90.08,38039.0,79.6555,79.7529,79.6467,79.7529,38039.0
2020-02-19 15:20:00,90.08,90.14,90.0,90.13,53216.0,79.7529,79.806,79.6821,79.7972,53216.0
2020-02-19 15:25:00,90.13,90.17,90.05,90.08,79047.0,79.7972,79.8326,79.7264,79.7529,79047.0
2020-02-19 15:30:00,90.08,90.2,90.01,90.16,139170.0,79.7529,79.8592,79.691,79.8238,139170.0
2020-02-19 15:35:00,90.17,90.28,90.14,90.25,119475.0,79.8326,79.93,79.806,79.9034,119475.0
2020-02-19 15:40:00,90.26,90.39,90.25,90.29,86506.0,79.9123,80.0274,79.9034,79.9389,86506.0
2020-02-19 15:45:00,90.3,90.37,90.2,90.29,184897.0,79.9477,80.0097,79.8592,79.9389,184897.0
2020-02-19 15:50:00,90.29,90.5,90.17,90.49,198899.0,79.9389,80.1248,79.8326,80.1159,198899.0
2020-02-19 15:55:00,90.5,90.62,90.29,90.59,555154.0,80.1248,80.231,79.9389,80.2045,555154.0
2020-02-20 09:30:00,90.8,91.56,90.76,91.52,392762.0,80.3904,81.0633,80.355,81.0278,392762.0
2020-02-20 09:35:00,91.57,91.88,91.42,91.73,271567.0,81.0721,81.3466,80.9393,81.2138,271567.0
2020-02-20 09:40:00,91.73,91.83,91.36,91.57,279030.0,81.2138,81.3023,80.8862,81.0721,279030.0
2020-02-20 09:45:00,91.57,91.61,91.15,91.55,381091.0,81.0721,81.1075,80.7003,81.0544,381091.0
2020-02-20 09:50:00,91.54,91.8,91.05,91.12,195007.0,81.0455,81.2757,80.6117,80.6737,195007.0
2020-02-20 09:55:00,91.09,91.15,90.78,90.97,122775.0,80.6471,80.7003,80.3727,80.5409,122775.0
2020-02-20 10:00:00,90.97,91.03,90.75,91.0,99058.0,80.5409,80.594,80.3461,80.5675,99058.0
2020-02-20 10:05:00,90.99,91.2,90.91,90.95,90007.0,80.5586,80.7445,80.4878,80.5232,90007.0
2020-02-20 10:10:00,90.98,91.03,90.84,90.99,104270.0,80.5497,80.594,80.4258,80.5586,104270.0
2020-02-20 10:15:00,91.01,91.06,90.77,90.9,111194.0,80.5763,80.6206,80.3638,80.4789,111194.0
2020-02-20 10:20:00,90.89,91.01,90.6,90.6,157818.0,80.4701,80.5763,80.2133,80.2133,157818.0
2020-02-20 10:25:00,90.6,90.85,90.6,90.76,104590.0,80.2133,80.4346,80.2133,80.355,104590.0
2020-02-20 10:30:00,90.73,90.81,90.63,90.71,76007.0,80.3284,80.3992,80.2399,80.3107,76007.0
2020-02-20 10:35:00,90.71,90.97,90.67,90.97,57896.0,80.3107,80.5409,80.2753,80.5409,57896.0
2020-02-20 10:40:00,90.97,91.0,90.69,90.76,51781.0,80.5409,80.5675,80.293,80.355,51781.0
2020-02-20 10:45:00,90.77,90.79,90.64,90.71,51954.0,80.3638,80.3815,80.2487,80.3107,51954.0
2020-02-20 10:50:00,90.7,90.77,90.64,90.64,49371.0,80.3018,80.3638,80.2487,80.2487,49371.0
2020-02-20 10:55:00,90.64,90.72,90.57,90.6,48671.0,80.2487,80.3196,80.1868,80.2133,48671.0
2020-02-20 11:00:00,90.61,90.63,90.17,90.22,110740.0,80.2222,80.2399,79.8326,79.8769,110740.0
2020-02-20 11:05:00,90.23,90.38,90.12,90.19,44461.0,79.8857,80.0185,79.7883,79.8503,44461.0
2020-02-20 11:10:00,90.19,90.2,89.96,90.08,147579.0,79.8503,79.8592,79.6467,79.7529,147579.0
2020-02-20 11:15:00,90.06,90.13,89.98,90.04,169275.0,79.7352,79.7972,79.6644,79.7175,169275.0
2020-02-20 11:20:00,90.03,90.13,89.85,90.0,108724.0,79.7087,79.7972,79.5493,79.6821,108724.0
2020-02-20 11:25:00,89.97,90.05,89.7,89.7,228069.0,79.6555,79.7264,79.4165,79.4165,228069.0
2020-02-20 11:30:00,89.69,89.79,88.7,88.94,173578.0,79.4076,79.4962,78.5311,78.7436,173578.0
2020-02-20 11:35:00,88.96,89.5,88.79,89.5,103256.0,78.7613,79.2394,78.6108,79.2394,103256.0
2020-02-20 11:40:00,89.43,89.58,89.28,89.39,180473.0,79.1774,79.3102,79.0446,79.142,180473.0
2020-02-20 11:45:00,89.4,89.41,89.14,89.2,107334.0,79.1509,79.1597,78.9207,78.9738,107334.0
2020-02-20 11:50:00,89.19,89.58,89.17,89.51,62143.0,78.965,79.3102,78.9473,79.2483,62143.0
2020-02-20 11:55:00,89.5,89.63,89.12,89.14,76511.0,79.2394,79.3545,78.903,78.9207,76511.0
2020-02-20 12:00:00,89.13,89.13,88.83,88.95,73518.0,78.9118,78.9118,78.6462,78.7525,73518.0
2020-02-20 12:05:00,88.96,89.07,88.68,88.68,55407.0,78.7613,78.8587,78.5134,78.5134,55407.0
2020-02-20 12:10:00,88.68,89.15,88.68,89.09,61234.0,78.5134,78.9295,78.5134,78.8764,61234.0
2020-02-20 12:15:00,89.09,89.22,89.0,89.11,51409.0,78.8764,78.9915,78.7967,78.8941,51409.0
2020-02-20 12:20:00,89.11,89.14,88.91,88.94,41948.0,78.8941,78.9207,78.7171,78.7436,41948.0
2020-02-20 12:25:00,88.97,89.01,88.78,88.84,93243.0,78.7702,78.8056,78.602,78.6551,93243.0
2020-02-20 12:30:00,88.89,89.1,88.85,89.0,67728.0,78.6994,78.8853,78.6639,78.7967,67728.0
2020-02-20 12:35:00,89.01,89.01,88.86,88.99,68804.0,78.8056,78.8056,78.6728,78.7879,68804.0
2020-02-20 12:40:00,89.0,89.06,88.93,88.99,85736.0,78.7967,78.8499,78.7348,78.7879,85736.0
2020-02-20 12:45:00,88.98,89.2,88.93,89.09,60108.0,78.779,78.9738,78.7348,78.8764,60108.0
2020-02-20 12:50:00,89.08,89.14,89.04,89.1,31938.0,78.8676,78.9207,78.8322,78.8853,31938.0
2020-02-20 12:55:00,89.08,89.43,89.08,89.4,98850.0,78.8676,79.1774,78.8676,79.1509,98850.0
2020-02-20 13:00:00,89.4,89.45,89.22,89.3,92532.0,79.1509,79.1952,78.9915,79.0623,92532.0
2020-02-20 13:05:00,89.3,89.49,89.28,89.39,40779.0,79.0623,79.2306,79.0446,79.142,40779.0
2020-02-20 13:10:00,89.4,89.71,89.32,89.69,64740.0,79.1509,79.4253,79.0801,79.4076,64740.0
2020-02-20 13:15:00,89.69,89.76,89.62,89.69,110879.0,79.4076,79.4696,79.3457,79.4076,110879.0
2020-02-20 13:20:00,89.69,89.75,89.62,89.64,61149.0,79.4076,79.4608,79.3457,79.3634,61149.0
2020-02-20 13:25:00,89.64,89.71,89.58,89.63,26831.0,79.3634,79.4253,79.3102,79.3545,26831.0
2020-02-20 13:30:00,89.63,89.65,89.47,89.58,30397.0,79.3545,79.3722,79.2129,79.3102,30397.0
2020-02-20 13:35:00,89.56,89.56,89.26,89.27,27326.0,79.2925,79.2925,79.0269,79.0358,27326.0
2020-02-20 13:40:00,89.25,89.32,89.13,89.15,56943.0,79.0181,79.0801,78.9118,78.9295,56943.0
2020-02-20 13:45:00,89.16,89.28,89.13,89.15,31297.0,78.9384,79.0446,78.9118,78.9295,31297.0
2020-02-20 13:50:00,89.14,89.2,89.08,89.08,41063.0,78.9207,78.9738,78.8676,78.8676,41063.0
2020-02-20 13:55:00,89.11,89.13,88.99,89.08,90144.0,78.8941,78.9118,78.7879,78.8676,90144.0
2020-02-20 14:00:00,89.1,89.33,89.09,89.27,56050.0,78.8853,79.0889,78.8764,79.0358,56050.0
2020-02-20 14:05:00,89.28,89.43,89.21,89.26,39139.0,79.0446,79.1774,78.9827,79.0269,39139.0
2020-02-20 14:10:00,89.27,89.45,89.25,89.35,47286.0,79.0358,79.1952,79.0181,79.1066,47286.0
2020-02-20 14:15:00,89.34,89.36,89.21,89.26,49091.0,79.0978,79.1155,78.9827,79.0269,49091.0
2020-02-20 14:20:00,89.26,89.42,89.26,89.39,23249.0,79.0269,79.1686,79.0269,79.142,23249.0
2020-02-20 14:25:00,89.38,89.39,89.24,89.28,29865.0,79.1332,79.142,79.0092,79.0446,29865.0
2020-02-20 14:30:00,89.28,89.5,89.28,89.5,37794.0,79.0446,79.2394,79.0446,79.2394,37794.0
2020-02-20 14:35:00,89.5,89.69,89.48,89.67,57334.0,79.2394,79.4076,79.2217,79.3899,57334.0
2020-02-20 14:40:00,89.67,89.71,89.55,89.59,96362.0,79.3899,79.4253,79.2837,79.3191,96362.0
2020-02-20 14:45:00,89.58,89.58,89.49,89.52,28173.0,79.3102,79.3102,79.2306,79.2571,28173.0
2020-02-20 14:50:00,89.52,89.54,89.29,89.38,25983.0,79.2571,79.2748,79.0535,79.1332,25983.0
2020-02-20 14:55:00,89.38,89.57,89.35,89.38,38996.0,79.1332,79.3014,79.1066,79.1332,38996.0
2020-02-20 15:00:00,89.39,89.41,89.21,89.21,94812.0,79.142,79.1597,78.9827,78.9827,94812.0
2020-02-20 15:05:00,89.22,89.25,89.1,89.14,97577.0,78.9915,79.0181,78.8853,78.9207,97577.0
2020-02-20 15:10:00,89.14,89.19,88.84,88.87,100591.0,78.9207,78.965,78.6551,78.6816,100591.0
2020-02-20 15:15:00,88.87,88.96,88.78,88.88,142722.0,78.6816,78.7613,78.602,78.6905,142722.0
2020-02-20 15:20:00,88.88,89.07,88.83,89.01,71520.0,78.6905,78.8587,78.6462,78.8056,71520.0
2020-02-20 15:25:00,89.01,89.05,88.92,89.05,55477.0,78.8056,78.841,78.7259,78.841,55477.0
2020-02-20 15:30:00,89.05,89.21,89.04,89.08,78776.0,78.841,78.9827,78.8322,78.8676,78776.0
2020-02-20 15:35:00,89.06,89.1,88.96,89.08,76559.0,78.8499,78.8853,78.7613,78.8676,76559.0
2020-02-20 15:40:00,89.09,89.2,89.09,89.2,60869.0,78.8764,78.9738,78.8764,78.9738,60869.0
2020-02-20 15:45:00,89.2,89.25,89.1,89.13,77678.0,78.9738,79.0181,78.8853,78.9118,77678.0
2020-02-20 15:50:00,89.14,89.42,89.04,89.41,202604.0,78.9207,79.1686,78.8322,79.1597,202604.0
2020-02-20 15:55:00,89.41,89.61,89.39,89.45,398230.0,79.1597,79.3368,79.142,79.1952,398230.0
2020-02-21 09:30:00,88.56,89.03,88.08,88.17,535185.0,78.4072,78.8233,77.9822,78.0619,535185.0
2020-02-21 09:35:00,88.18,88.22,87.62,87.7,170716.0,78.0707,78.1062,77.5749,77.6458,170716.0
2020-02-21 09:40:00,87.69,87.82,87.4,87.57,158082.0,77.6369,77.752,77.3802,77.5307,158082.0
2020-02-21 09:45:00,87.52,87.55,86.5,86.63,277141.0,77.4864,77.513,76.5833,76.6984,277141.0
2020-02-21 09:50:00,86.63,87.28,86.63,87.08,110409.0,76.6984,77.2739,76.6984,77.0969,110409.0
2020-02-21 09:55:00,87.11,87.4,86.93,87.11,161822.0,77.1234,77.3802,76.9641,77.1234,161822.0
2020-02-21 10:00:00,87.1,87.15,86.85,86.93,110629.0,77.1146,77.1588,76.8932,76.9641,110629.0
2020-02-21 10:05:00,86.92,87.22,86.87,87.21,67992.0,76.9552,77.2208,76.9109,77.212,67992.0
2020-02-21 10:10:00,87.17,87.25,87.0,87.06,90907.0,77.1765,77.2474,77.026,77.0791,90907.0
2020-02-21 10:15:00,87.07,87.32,87.06,87.23,52693.0,77.088,77.3093,77.0791,77.2297,52693.0
2020-02-21 10:20:00,87.24,87.73,87.21,87.63,87769.0,77.2385,77.6723,77.212,77.5838,87769.0
2020-02-21 10:25:00,87.63,87.72,87.54,87.7,93702.0,77.5838,77.6635,77.5041,77.6458,93702.0
2020-02-21 10:30:00,87.71,87.73,87.25,87.28,144127.0,77.6546,77.6723,77.2474,77.2739,144127.0
2020-02-21 10:35:00,87.28,87.52,87.24,87.38,79782.0,77.2739,77.4864,77.2385,77.3625,79782.0
2020-02-21 10:40:00,87.4,87.48,87.19,87.47,83189.0,77.3802,77.451,77.1942,77.4421,83189.0
2020-02-21 10:45:00,87.45,87.85,87.41,87.78,109561.0,77.4244,77.7786,77.389,77.7166,109561.0
2020-02-21 10:50:00,87.78,87.84,87.55,87.81,55043.0,77.7166,77.7697,77.513,77.7432,55043.0
2020-02-21 10:55:00,87.81,87.93,87.75,87.84,100876.0,77.7432,77.8494,77.69,77.7697,100876.0
2020-02-21 11:00:00,87.84,88.06,87.74,87.99,159697.0,77.7697,77.9645,77.6812,77.9025,159697.0
2020-02-21 11:05:00,87.99,88.27,87.86,88.0,145882.0,77.9025,78.1504,77.7874,77.9114,145882.0
2020-02-21 11:10:00,87.97,88.16,87.97,88.14,46349.0,77.8848,78.053,77.8848,78.0353,46349.0
2020-02-21 11:15:00,88.15,88.16,87.95,87.96,72343.0,78.0442,78.053,77.8671,77.876,72343.0
2020-02-21 11:20:00,87.96,88.1,87.86,88.0,58706.0,77.876,77.9999,77.7874,77.9114,58706.0
2020-02-21 11:25:00,87.98,88.05,87.92,88.02,52900.0,77.8937,77.9557,77.8406,77.9291,52900.0
2020-02-21 11:30:00,88.03,88.14,88.01,88.03,47368.0,77.9379,78.0353,77.9202,77.9379,47368.0
2020-02-21 11:35:00,88.04,88.09,87.95,88.06,34149.0,77.9468,77.9911,77.8671,77.9645,34149.0
2020-02-21 11:40:00,88.05,88.07,87.92,87.99,42977.0,77.9557,77.9734,77.8406,77.9025,42977.0
2020-02-21 11:45:00,88.0,88.04,87.83,87.89,38136.0,77.9114,77.9468,77.7609,77.814,38136.0
2020-02-21 11:50:00,87.91,88.14,87.89,88.14,46159.0,77.8317,78.0353,77.814,78.0353,46159.0
2020-02-21 11:55:00,88.14,88.21,88.11,88.18,65216.0,78.0353,78.0973,78.0088,78.0707,65216.0
2020-02-21 12:00:00,88.19,88.26,88.14,88.22,60441.0,78.0796,78.1416,78.0353,78.1062,60441.0
2020-02-21 12:05:00,88.25,88.37,88.14,88.15,61516.0,78.1327,78.239,78.0353,78.0442,61516.0
2020-02-21 12:10:00,88.16,88.22,88.1,88.14,41093.0,78.053,78.1062,77.9999,78.0353,41093.0
2020-02-21 12:15:00,88.13,88.16,88.0,88.04,40724.0,78.0265,78.053,77.9114,77.9468,40724.0
2020-02-21 12:20:00,88.05,88.15,88.02,88.02,34487.0,77.9557,78.0442,77.9291,77.9291,34487.0
2020-02-21 12:25:00,88.0,88.06,87.89,87.91,32809.0,77.9114,77.9645,77.814,77.8317,32809.0
2020-02-21 12:30:00,87.9,87.91,87.64,87.64,54006.0,77.8228,77.8317,77.5927,77.5927,54006.0
2020-02-21 12:35:00,87.63,87.69,87.58,87.69,48499.0,77.5838,77.6369,77.5395,77.6369,48499.0
2020-02-21 12:40:00,87.67,87.7,87.48,87.59,47060.0,77.6192,77.6458,77.451,77.5484,47060.0
2020-02-21 12:45:00,87.58,87.58,87.34,87.42,63977.0,77.5395,77.5395,77.327,77.3979,63977.0
2020-02-21 12:50:00,87.42,87.43,87.21,87.21,49870.0,77.3979,77.4067,77.212,77.212,49870.0
2020-02-21 12:55:00,87.22,87.31,87.14,87.19,77441.0,77.2208,77.3005,77.15,77.1942,77441.0
2020-02-21 13:00:00,87.18,87.36,87.12,87.28,63336.0,77.1854,77.3448,77.1323,77.2739,63336.0
2020-02-21 13:05:00,87.26,87.32,87.12,87.15,34969.0,77.2562,77.3093,77.1323,77.1588,34969.0
2020-02-21 13:10:00,87.15,87.22,86.99,87.0,153736.0,77.1588,77.2208,77.0172,77.026,153736.0
2020-02-21 13:15:00,87.0,87.15,87.0,87.08,45912.0,77.026,77.1588,77.026,77.0969,45912.0
2020-02-21 13:20:00,87.09,87.13,87.01,87.04,80407.0,77.1057,77.1411,77.0349,77.0614,80407.0
2020-02-21 13:25:00,87.04,87.16,87.0,87.0,60554.0,77.0614,77.1677,77.026,77.026,60554.0
2020-02-21 13:30:00,87.01,87.05,86.85,86.95,76789.0,77.0349,77.0703,76.8932,76.9818,76789.0
2020-02-21 13:35:00,86.92,86.98,86.8,86.91,47951.0,76.9552,77.0083,76.849,76.9463,47951.0
2020-02-21 13:40:00,86.91,86.95,86.77,86.77,48054.0,76.9463,76.9818,76.8224,76.8224,48054.0
2020-02-21 13:45:00,86.77,86.85,86.74,86.74,70125.0,76.8224,76.8932,76.7958,76.7958,70125.0
2020-02-21 13:50:00,86.73,86.78,86.58,86.59,83792.0,76.787,76.8312,76.6542,76.663,83792.0
2020-02-21 13:55:00,86.6,86.84,86.58,86.74,54042.0,76.6719,76.8844,76.6542,76.7958,54042.0
2020-02-21 14:00:00,86.7,86.87,86.63,86.85,62233.0,76.7604,76.9109,76.6984,76.8932,62233.0
2020-02-21 14:05:00,86.84,86.95,86.72,86.72,101674.0,76.8844,76.9818,76.7781,76.7781,101674.0
2020-02-21 14:10:00,86.75,86.76,86.61,86.66,52943.0,76.8047,76.8135,76.6807,76.725,52943.0
2020-02-21 14:15:00,86.67,86.72,86.33,86.39,131724.0,76.7339,76.7781,76.4328,76.486,131724.0
2020-02-21 14:20:00,86.38,86.57,86.36,86.5,107881.0,76.4771,76.6453,76.4594,76.5833,107881.0
2020-02-21 14:25:00,86.5,86.75,86.48,86.73,46730.0,76.5833,76.8047,76.5656,76.787,46730.0
2020-02-21 14:30:00,86.72,86.91,86.71,86.83,110380.0,76.7781,76.9463,76.7693,76.8755,110380.0
2020-02-21 14:35:00,86.83,86.87,86.75,86.84,60424.0,76.8755,76.9109,76.8047,76.8844,60424.0
2020-02-21 14:40:00,86.85,87.0,86.81,86.97,88311.0,76.8932,77.026,76.8578,76.9995,88311.0
2020-02-21 14:45:00,86.97,86.98,86.83,86.85,101638.0,76.9995,77.0083,76.8755,76.8932,101638.0
2020-02-21 14:50:00,86.85,86.99,86.84,86.85,47819.0,76.8932,77.0172,76.8844,76.8932,47819.0
2020-02-21 14:55:00,86.84,86.96,86.78,86.88,41530.0,76.8844,76.9906,76.8312,76.9198,41530.0
2020-02-21 15:00:00,86.89,86.92,86.8,86.86,51410.0,76.9286,76.9552,76.849,76.9021,51410.0
2020-02-21 15:05:00,86.87,86.87,86.77,86.79,51827.0,76.9109,76.9109,76.8224,76.8401,51827.0
2020-02-21 15:10:00,86.8,86.91,86.78,86.84,104942.0,76.849,76.9463,76.8312,76.8844,104942.0
2020-02-21 15:15:00,86.84,86.93,86.78,86.81,94680.0,76.8844,76.9641,76.8312,76.8578,94680.0
2020-02-21 15:20:00,86.81,86.83,86.71,86.76,76892.0,76.8578,76.8755,76.7693,76.8135,76892.0
2020-02-21 15:25:00,86.76,86.91,86.66,86.85,141563.0,76.8135,76.9463,76.725,76.8932,141563.0
2020-02-21 15:30:00,86.85,86.95,86.77,86.84,143768.0,76.8932,76.9818,76.8224,76.8844,143768.0
2020-02-21 15:35:00,86.83,86.94,86.77,86.8,93189.0,76.8755,76.9729,76.8224,76.849,93189.0
2020-02-21 15:40:00,86.82,86.95,86.8,86.84,103555.0,76.8667,76.9818,76.849,76.8844,103555.0
2020-02-21 15:45:00,86.85,87.21,86.85,87.16,201436.0,76.8932,77.212,76.8932,77.1677,201436.0
2020-02-21 15:50:00,87.17,87.33,87.0,87.08,249028.0,77.1765,77.3182,77.026,77.0969,249028.0
2020-02-21 15:55:00,87.06,87.32,86.96,87.03,555737.0,77.0791,77.3093,76.9906,77.0526,555737.0
2020-02-24 09:30:00,83.85,84.32,83.33,83.97,635415.0,74.2372,74.6533,73.7768,74.3434,635415.0
2020-02-24 09:35:00,83.98,84.06,83.29,83.37,241448.0,74.3522,74.4231,73.7414,73.8122,241448.0
2020-02-24 09:40:00,83.36,84.23,83.26,84.21,218306.0,73.8033,74.5736,73.7148,74.5559,218306.0
2020-02-24 09:45:00,84.25,84.45,84.03,84.3,182001.0,74.5913,74.7684,74.3965,74.6356,182001.0
2020-02-24 09:50:00,84.3,84.62,84.18,84.5,182713.0,74.6356,74.9189,74.5293,74.8126,182713.0
2020-02-24 09:55:00,84.51,84.63,84.21,84.58,313750.0,74.8215,74.9277,74.5559,74.8835,313750.0
2020-02-24 10:00:00,84.59,84.81,84.25,84.26,112855.0,74.8923,75.0871,74.5913,74.6001,112855.0
2020-02-24 10:05:00,84.29,84.5,84.17,84.47,155906.0,74.6267,74.8126,74.5205,74.7861,155906.0
2020-02-24 10:10:00,84.45,84.83,84.34,84.8,186737.0,74.7684,75.1048,74.671,75.0782,186737.0
2020-02-24 10:15:00,84.81,84.81,84.5,84.54,89058.0,75.0871,75.0871,74.8126,74.848,89058.0
2020-02-24 10:20:00,84.53,84.54,84.03,84.13,113318.0,74.8392,74.848,74.3965,74.4851,113318.0
2020-02-24 10:25:00,84.12,84.2,83.8,83.81,188241.0,74.4762,74.547,74.1929,74.2017,188241.0
2020-02-24 10:30:00,83.78,83.83,83.51,83.59,135470.0,74.1752,74.2194,73.9361,74.007,135470.0
2020-02-24 10:35:00,83.59,83.76,83.45,83.53,152558.0,74.007,74.1575,73.883,73.9538,152558.0
2020-02-24 10:40:00,83.5,83.76,83.42,83.67,76443.0,73.9273,74.1575,73.8565,74.0778,76443.0
2020-02-24 10:45:00,83.65,83.93,83.52,83.87,146073.0,74.0601,74.308,73.945,74.2549,146073.0
2020-02-24 10:50:00,83.89,84.09,83.8,84.03,64510.0,74.2726,74.4496,74.1929,74.3965,64510.0
2020-02-24 10:55:00,84.05,84.05,83.92,83.96,46319.0,74.4142,74.4142,74.2991,74.3345,46319.0
2020-02-24 11:00:00,83.96,84.04,83.61,83.65,78737.0,74.3345,74.4054,74.0247,74.0601,78737.0
2020-02-24 11:05:00,83.63,83.82,83.58,83.68,67891.0,74.0424,74.2106,73.9981,74.0866,67891.0
2020-02-24 11:10:00,83.67,83.74,83.45,83.56,72646.0,74.0778,74.1398,73.883,73.9804,72646.0
2020-02-24 11:15:00,83.54,83.73,83.38,83.65,90597.0,73.9627,74.1309,73.821,74.0601,90597.0
2020-02-24 11:20:00,83.67,83.78,83.6,83.68,80855.0,74.0778,74.1752,74.0158,74.0866,80855.0
2020-02-24 11:25:00,83.69,83.78,83.51,83.56,63037.0,74.0955,74.1752,73.9361,73.9804,63037.0
2020-02-24 11:30:00,83.59,83.64,83.45,83.47,69730.0,74.007,74.0512,73.883,73.9007,69730.0
2020-02-24 11:35:00,83.49,83.62,83.42,83.51,71860.0,73.9184,74.0335,73.8565,73.9361,71860.0
2020-02-24 11:40:00,83.5,83.5,83.33,83.38,83985.0,73.9273,73.9273,73.7768,73.821,83985.0
2020-02-24 11:45:00,83.39,83.4,83.28,83.33,78788.0,73.8299,73.8387,73.7325,73.7768,78788.0
2020-02-24 11:50:00,83.34,83.46,83.33,83.33,64113.0,73.7856,73.8919,73.7768,73.7768,64113.0
2020-02-24 11:55:00,83.33,83.68,83.22,83.31,76141.0,73.7768,74.0866,73.6794,73.7591,76141.0
2020-02-24 12:00:00,83.32,83.34,83.1,83.14,108967.0,73.7679,73.7856,73.5731,73.6086,108967.0
2020-02-24 12:05:00,83.17,83.22,82.94,83.1,123497.0,73.6351,73.6794,73.4315,73.5731,123497.0
2020-02-24 12:10:00,83.08,83.17,83.0,83.03,63782.0,73.5554,73.6351,73.4846,73.5112,63782.0
2020-02-24 12:15:00,83.03,83.25,82.98,83.22,65672.0,73.5112,73.7059,73.4669,73.6794,65672.0
2020-02-24 12:20:00,83.22,83.27,83.05,83.06,46827.0,73.6794,73.7236,73.5289,73.5377,46827.0
2020-02-24 12:25:00,83.07,83.32,83.06,83.23,51230.0,73.5466,73.7679,73.5377,73.6882,51230.0
2020-02-24 12:30:00,83.23,83.28,83.06,83.11,42818.0,73.6882,73.7325,73.5377,73.582,42818.0
2020-02-24 12:35:00,83.11,83.43,83.1,83.4,48696.0,73.582,73.8653,73.5731,73.8387,48696.0
2020-02-24 12:40:00,83.41,83.48,83.31,83.39,32400.0,73.8476,73.9096,73.7591,73.8299,32400.0
2020-02-24 12:45:00,83.4,83.42,83.26,83.29,40954.0,73.8387,73.8565,73.7148,73.7414,40954.0
2020-02-24 12:50:00,83.3,83.3,83.17,83.22,45926.0,73.7502,73.7502,73.6351,73.6794,45926.0
2020-02-24 12:55:00,83.24,83.25,83.07,83.15,55506.0,73.6971,73.7059,73.5466,73.6174,55506.0
2020-02-24 13:00:00,83.13,83.13,82.88,82.98,82150.0,73.5997,73.5997,73.3784,73.4669,82150.0
2020-02-24 13:05:00,83.0,83.17,82.93,82.95,44341.0,73.4846,73.6351,73.4226,73.4403,44341.0
2020-02-24 13:10:00,82.96,82.98,82.82,82.86,63142.0,73.4492,73.4669,73.3252,73.3607,63142.0
2020-02-24 13:15:00,82.84,82.85,82.71,82.8,68326.0,73.3429,73.3518,73.2278,73.3075,68326.0
2020-02-24 13:20:00,82.8,83.0,82.79,82.82,76736.0,73.3075,73.4846,73.2987,73.3252,76736.0
2020-02-24 13:25:00,82.8,83.12,82.78,83.09,68449.0,73.3075,73.5908,73.2898,73.5643,68449.0
2020-02-24 13:30:00,83.07,83.18,82.97,83.09,159079.0,73.5466,73.644,73.458,73.5643,159079.0
2020-02-24 13:35:00,83.08,83.15,82.94,83.05,63945.0,73.5554,73.6174,73.4315,73.5289,63945.0
2020-02-24 13:40:00,83.05,83.09,82.9,83.05,70927.0,73.5289,73.5643,73.3961,73.5289,70927.0
2020-02-24 13:45:00,83.06,83.11,83.01,83.08,75424.0,73.5377,73.582,73.4935,73.5554,75424.0
2020-02-24 13:50:00,83.08,83.17,83.01,83.17,88659.0,73.5554,73.6351,73.4935,73.6351,88659.0
2020-02-24 13:55:00,83.15,83.17,83.01,83.12,58623.0,73.6174,73.6351,73.4935,73.5908,58623.0
2020-02-24 14:00:00,83.11,83.24,83.05,83.07,80722.0,73.582,73.6971,73.5289,73.5466,80722.0
2020-02-24 14:05:00,83.07,83.1,82.77,82.87,59894.0,73.5466,73.5731,73.281,73.3695,59894.0
2020-02-24 14:10:00,82.86,82.95,82.81,82.86,73266.0,73.3607,73.4403,73.3164,73.3607,73266.0
2020-02-24 14:15:00,82.85,83.04,82.84,82.97,40462.0,73.3518,73.52,73.3429,73.458,40462.0
2020-02-24 14:20:00,82.98,83.26,82.97,83.26,45055.0,73.4669,73.7148,73.458,73.7148,45055.0
2020-02-24 14:25:00,83.27,83.55,83.25,83.54,82430.0,73.7236,73.9715,73.7059,73.9627,82430.0
2020-02-24 14:30:00,83.54,83.63,83.52,83.56,80883.0,73.9627,74.0424,73.945,73.9804,80883.0
2020-02-24 14:35:00,83.55,83.69,83.5,83.69,82525.0,73.9715,74.0955,73.9273,74.0955,82525.0
2020-02-24 14:40:00,83.68,83.74,83.63,83.68,89393.0,74.0866,74.1398,74.0424,74.0866,89393.0
2020-02-24 14:45:00,83.67,83.93,83.63,83.92,162654.0,74.0778,74.308,74.0424,74.2991,162654.0
2020-02-24 14:50:00,83.9,83.96,83.74,83.95,76293.0,74.2814,74.3345,74.1398,74.3257,76293.0
2020-02-24 14:55:00,83.93,84.11,83.88,84.08,114706.0,74.308,74.4673,74.2637,74.4408,114706.0
2020-02-24 15:00:00,84.09,84.32,83.97,84.2,130765.0,74.4496,74.6533,74.3434,74.547,130765.0
2020-02-24 15:05:00,84.19,84.29,84.13,84.15,69436.0,74.5382,74.6267,74.4851,74.5028,69436.0
2020-02-24 15:10:00,84.16,84.17,83.96,84.0,123866.0,74.5116,74.5205,74.3345,74.37,123866.0
2020-02-24 15:15:00,84.0,84.12,83.91,84.05,105379.0,74.37,74.4762,74.2903,74.4142,105379.0
2020-02-24 15:20:00,84.07,84.27,84.0,84.13,109009.0,74.4319,74.609,74.37,74.4851,109009.0
2020-02-24 15:25:00,84.13,84.17,84.01,84.09,87695.0,74.4851,74.5205,74.3788,74.4496,87695.0
2020-02-24 15:30:00,84.09,84.18,83.91,84.08,127806.0,74.4496,74.5293,74.2903,74.4408,127806.0
2020-02-24 15:35:00,84.08,84.21,83.94,83.96,164189.0,74.4408,74.5559,74.3168,74.3345,164189.0
2020-02-24 15:40:00,83.95,84.02,83.78,83.81,95121.0,74.3257,74.3877,74.1752,74.2017,95121.0
2020-02-24 15:45:00,83.81,84.06,83.79,84.0,123365.0,74.2017,74.4231,74.184,74.37,123365.0
2020-02-24 15:50:00,84.0,84.0,83.5,83.51,232201.0,74.37,74.37,73.9273,73.9361,232201.0
2020-02-24 15:55:00,83.51,83.58,83.25,83.28,602038.0,73.9361,73.9981,73.7059,73.7325,602038.0
2020-02-25 09:30:00,83.95,84.4,83.12,83.19,656139.0,74.3257,74.7241,73.5908,73.6528,656139.0
2020-02-25 09:35:00,83.18,83.62,83.12,83.47,136544.0,73.644,74.0335,73.5908,73.9007,136544.0
2020-02-25 09:40:00,83.44,83.5,83.1,83.23,96083.0,73.8742,73.9273,73.5731,73.6882,96083.0
2020-02-25 09:45:00,83.22,83.23,82.84,83.14,104983.0,73.6794,73.6882,73.3429,73.6086,104983.0
2020-02-25 09:50:00,83.1,83.27,82.95,83.27,156473.0,73.5731,73.7236,73.4403,73.7236,156473.0
2020-02-25 09:55:00,83.23,83.29,82.96,82.99,220900.0,73.6882,73.7414,73.4492,73.4757,220900.0
2020-02-25 10:00:00,83.02,83.32,82.85,82.88,101917.0,73.5023,73.7679,73.3518,73.3784,101917.0
2020-02-25 10:05:00,82.89,83.27,82.82,83.12,93544.0,73.3872,73.7236,73.3252,73.5908,93544.0
2020-02-25 10:10:00,83.12,83.18,82.6,82.8,151068.0,73.5908,73.644,73.1305,73.3075,151068.0
2020-02-25 10:15:00,82.81,82.96,82.57,82.57,79130.0,73.3164,73.4492,73.1039,73.1039,79130.0
2020-02-25 10:20:00,82.59,82.63,82.35,82.36,136540.0,73.1216,73.157,72.9091,72.918,136540.0
2020-02-25 10:25:00,82.34,82.42,82.05,82.19,149377.0,72.9003,72.9711,72.6435,72.7675,149377.0
2020-02-25 10:30:00,82.22,82.44,81.87,82.27,166390.0,72.794,72.9888,72.4841,72.8383,166390.0
2020-02-25 10:35:00,82.26,82.32,82.03,82.26,110979.0,72.8294,72.8826,72.6258,72.8294,110979.0
2020-02-25 10:40:00,82.26,82.56,82.06,82.51,79042.0,72.8294,73.095,72.6524,73.0508,79042.0
2020-02-25 10:45:00,82.51,82.54,82.1,82.16,56486.0,73.0508,73.0773,72.6878,72.7409,56486.0
2020-02-25 10:50:00,82.15,82.21,81.95,82.19,228219.0,72.732,72.7852,72.555,72.7675,228219.0
2020-02-25 10:55:00,82.19,82.5,82.07,82.5,96406.0,72.7675,73.0419,72.6612,73.0419,96406.0
2020-02-25 11:00:00,82.48,82.62,82.26,82.29,78548.0,73.0242,73.1482,72.8294,72.856,78548.0
2020-02-25 11:05:00,82.27,82.44,81.95,82.07,177668.0,72.8383,72.9888,72.555,72.6612,177668.0
2020-02-25 11:10:00,82.04,82.23,81.97,82.05,168989.0,72.6347,72.8029,72.5727,72.6435,168989.0
2020-02-25 11:15:00,82.04,82.06,81.55,81.82,192117.0,72.6347,72.6524,72.2008,72.4399,192117.0
2020-02-25 11:20:00,81.78,81.83,81.6,81.72,95235.0,72.4045,72.4487,72.2451,72.3513,95235.0
2020-02-25 11:25:00,81.72,81.99,81.66,81.91,118118.0,72.3513,72.5904,72.2982,72.5196,118118.0
2020-02-25 11:30:00,81.88,82.01,81.71,81.91,90395.0,72.493,72.6081,72.3425,72.5196,90395.0
2020-02-25 11:35:00,81.93,82.05,81.76,81.94,85035.0,72.5373,72.6435,72.3868,72.5461,85035.0
2020-02-25 11:40:00,81.95,81.97,81.64,81.65,86166.0,72.555,72.5727,72.2805,72.2894,86166.0
2020-02-25 11:45:00,81.65,82.13,81.65,82.06,102935.0,72.2894,72.7143,72.2894,72.6524,102935.0
2020-02-25 11:50:00,82.04,82.17,82.01,82.11,156828.0,72.6347,72.7498,72.6081,72.6966,156828.0
2020-02-25 11:55:00,82.11,82.16,81.89,81.91,143240.0,72.6966,72.7409,72.5019,72.5196,143240.0
2020-02-25 12:00:00,81.94,82.0,81.65,81.67,83395.0,72.5461,72.5992,72.2894,72.3071,83395.0
2020-02-25 12:05:00,81.71,82.02,81.63,81.99,84740.0,72.3425,72.617,72.2717,72.5904,84740.0
2020-02-25 12:10:00,81.97,82.06,81.8,81.82,62758.0,72.5727,72.6524,72.4222,72.4399,62758.0
2020-02-25 12:15:00,81.81,81.81,81.63,81.72,110545.0,72.431,72.431,72.2717,72.3513,110545.0
2020-02-25 12:20:00,81.7,81.79,81.63,81.7,86568.0,72.3336,72.4133,72.2717,72.3336,86568.0
2020-02-25 12:25:00,81.73,81.87,81.63,81.76,146082.0,72.3602,72.4841,72.2717,72.3868,146082.0
2020-02-25 12:30:00,81.76,81.83,81.66,81.74,142600.0,72.3868,72.4487,72.2982,72.3691,142600.0
2020-02-25 12:35:00,81.75,81.79,81.63,81.7,125800.0,72.3779,72.4133,72.2717,72.3336,125800.0
2020-02-25 12:40:00,81.7,81.71,81.43,81.56,111649.0,72.3336,72.3425,72.0946,72.2097,111649.0
2020-02-25 12:45:00,81.55,81.56,81.2,81.28,92765.0,72.2008,72.2097,71.891,71.9618,92765.0
2020-02-25 12:50:00,81.27,81.56,81.24,81.49,81597.0,71.9529,72.2097,71.9264,72.1477,81597.0
2020-02-25 12:55:00,81.5,81.51,81.33,81.37,106339.0,72.1566,72.1654,72.0061,72.0415,106339.0
2020-02-25 13:00:00,81.37,81.48,81.13,81.32,178929.0,72.0415,72.1389,71.829,71.9972,178929.0
2020-02-25 13:05:00,81.33,81.42,81.26,81.3,95803.0,72.0061,72.0857,71.9441,71.9795,95803.0
2020-02-25 13:10:00,81.28,81.54,81.23,81.31,69899.0,71.9618,72.192,71.9175,71.9883,69899.0
2020-02-25 13:15:00,81.3,81.34,80.93,81.07,143573.0,71.9795,72.0149,71.6519,71.7759,143573.0
2020-02-25 13:20:00,81.06,81.17,81.02,81.05,52446.0,71.767,71.8644,71.7316,71.7582,52446.0
2020-02-25 13:25:00,81.09,81.19,80.96,80.97,126210.0,71.7936,71.8821,71.6785,71.6873,126210.0
2020-02-25 13:30:00,81.0,81.02,80.89,81.0,65846.0,71.7139,71.7316,71.6165,71.7139,65846.0
2020-02-25 13:35:00,80.99,81.0,80.79,80.82,61748.0,71.705,71.7139,71.528,71.5545,61748.0
2020-02-25 13:40:00,80.79,80.99,80.73,80.97,86022.0,71.528,71.705,71.4748,71.6873,86022.0
2020-02-25 13:45:00,80.96,81.02,80.86,80.89,66994.0,71.6785,71.7316,71.5899,71.6165,66994.0
2020-02-25 13:50:00,80.91,81.02,80.75,80.84,85579.0,71.6342,71.7316,71.4925,71.5722,85579.0
2020-02-25 13:55:00,80.86,80.86,80.5,80.51,76099.0,71.5899,71.5899,71.2712,71.2801,76099.0
2020-02-25 14:00:00,80.53,80.67,80.33,80.34,172742.0,71.2978,71.4217,71.1207,71.1296,172742.0
2020-02-25 14:05:00,80.34,80.45,79.94,80.1,338946.0,71.1296,71.2269,70.7754,70.9171,338946.0
2020-02-25 14:10:00,80.17,80.47,80.02,80.42,193825.0,70.979,71.2446,70.8462,71.2004,193825.0
2020-02-25 14:15:00,80.43,80.44,79.93,80.11,123968.0,71.2092,71.2181,70.7666,70.9259,123968.0
2020-02-25 14:20:00,80.09,80.33,80.0,80.03,99238.0,70.9082,71.1207,70.8285,70.8551,99238.0
2020-02-25 14:25:00,80.02,80.2,79.78,79.8,126969.0,70.8462,71.0056,70.6338,70.6515,126969.0
2020-02-25 14:30:00,79.79,80.31,79.64,80.18,196120.0,70.6426,71.103,70.5098,70.9879,196120.0
2020-02-25 14:35:00,80.14,80.23,80.0,80.04,107451.0,70.9525,71.0322,70.8285,70.8639,107451.0
2020-02-25 14:40:00,80.05,80.25,79.95,80.15,236136.0,70.8728,71.0499,70.7843,70.9613,236136.0
2020-02-25 14:45:00,80.18,80.58,80.12,80.42,129391.0,70.9879,71.342,70.9348,71.2004,129391.0
2020-02-25 14:50:00,80.44,80.78,80.41,80.76,190685.0,71.2181,71.5191,71.1915,71.5014,190685.0
2020-02-25 14:55:00,80.76,80.77,80.45,80.58,220405.0,71.5014,71.5103,71.2269,71.342,220405.0
2020-02-25 15:00:00,80.58,80.99,80.58,80.84,110090.0,71.342,71.705,71.342,71.5722,110090.0
2020-02-25 15:05:00,80.82,81.15,80.78,80.98,105924.0,71.5545,71.8467,71.5191,71.6962,105924.0
2020-02-25 15:10:00,80.97,81.05,80.76,80.81,216563.0,71.6873,71.7582,71.5014,71.5457,216563.0
2020-02-25 15:15:00,80.81,80.81,80.48,80.59,189955.0,71.5457,71.5457,71.2535,71.3509,189955.0
2020-02-25 15:20:00,80.6,80.67,80.23,80.37,134985.0,71.3597,71.4217,71.0322,71.1561,134985.0
2020-02-25 15:25:00,80.37,80.51,80.21,80.28,123728.0,71.1561,71.2801,71.0145,71.0764,123728.0
2020-02-25 15:30:00,80.27,80.33,79.91,80.08,204392.0,71.0676,71.1207,70.7488,70.8994,204392.0
2020-02-25 15:35:00,80.09,80.16,79.87,79.94,239188.0,70.9082,70.9702,70.7134,70.7754,239188.0
2020-02-25 15:40:00,79.95,80.41,79.95,80.36,165543.0,70.7843,71.1915,70.7843,71.1473,165543.0
2020-02-25 15:45:00,80.37,80.73,80.28,80.28,181517.0,71.1561,71.4748,71.0764,71.0764,181517.0
2020-02-25 15:50:00,80.34,80.51,80.17,80.31,259390.0,71.1296,71.2801,70.979,71.103,259390.0
2020-02-25 15:55:00,80.31,80.39,80.16,80.21,480342.0,71.103,71.1738,70.9702,71.0145,480342.0
2020-02-26 09:30:00,81.05,81.79,80.56,80.69,355341.0,71.7582,72.4133,71.3243,71.4394,355341.0
2020-02-26 09:35:00,80.67,81.35,80.46,81.01,153247.0,71.4217,72.0238,71.2358,71.7227,153247.0
2020-02-26 09:40:00,80.99,81.86,80.86,81.57,270871.0,71.705,72.4753,71.5899,72.2185,270871.0
2020-02-26 09:45:00,81.61,81.71,81.31,81.46,240164.0,72.254,72.3425,71.9883,72.1212,240164.0
2020-02-26 09:50:00,81.46,81.53,81.14,81.35,142383.0,72.1212,72.1831,71.8378,72.0238,142383.0
2020-02-26 09:55:00,81.33,81.35,81.0,81.05,127689.0,72.0061,72.0238,71.7139,71.7582,127689.0
2020-02-26 10:00:00,81.01,81.3,80.87,80.96,144707.0,71.7227,71.9795,71.5988,71.6785,144707.0
2020-02-26 10:05:00,80.95,81.07,80.79,81.05,101805.0,71.6696,71.7759,71.528,71.7582,101805.0
2020-02-26 10:10:00,81.15,81.31,80.88,81.27,156257.0,71.8467,71.9883,71.6076,71.9529,156257.0
2020-02-26 10:15:00,81.27,81.37,81.03,81.19,165707.0,71.9529,72.0415,71.7404,71.8821,165707.0
2020-02-26 10:20:00,81.21,81.45,81.13,81.43,156630.0,71.8998,72.1123,71.829,72.0946,156630.0
2020-02-26 10:25:00,81.43,81.8,81.41,81.58,118489.0,72.0946,72.4222,72.0769,72.2274,118489.0
2020-02-26 10:30:00,81.55,81.8,81.5,81.71,334746.0,72.2008,72.4222,72.1566,72.3425,334746.0
2020-02-26 10:35:00,81.72,81.89,81.58,81.65,73168.0,72.3513,72.5019,72.2274,72.2894,73168.0
2020-02-26 10:40:00,81.67,82.03,81.54,81.98,81703.0,72.3071,72.6258,72.192,72.5815,81703.0
2020-02-26 10:45:00,82.01,82.01,81.62,81.82,74622.0,72.6081,72.6081,72.2628,72.4399,74622.0
2020-02-26 10:50:00,81.82,81.96,81.58,81.66,92199.0,72.4399,72.5638,72.2274,72.2982,92199.0
2020-02-26 10:55:00,81.63,81.66,81.48,81.52,59064.0,72.2717,72.2982,72.1389,72.1743,59064.0
2020-02-26 11:00:00,81.52,81.57,81.32,81.44,52383.0,72.1743,72.2185,71.9972,72.1034,52383.0
2020-02-26 11:05:00,81.44,81.48,81.32,81.35,40757.0,72.1034,72.1389,71.9972,72.0238,40757.0
2020-02-26 11:10:00,81.36,81.38,81.16,81.26,50374.0,72.0326,72.0503,71.8555,71.9441,50374.0
2020-02-26 11:15:00,81.28,81.59,81.26,81.59,50240.0,71.9618,72.2362,71.9441,72.2362,50240.0
2020-02-26 11:20:00,81.59,81.8,81.52,81.62,115438.0,72.2362,72.4222,72.1743,72.2628,115438.0
2020-02-26 11:25:00,81.64,81.69,81.45,81.46,67135.0,72.2805,72.3248,72.1123,72.1212,67135.0
2020-02-26 11:30:00,81.45,81.47,81.08,81.11,111003.0,72.1123,72.13,71.7847,71.8113,111003.0
2020-02-26 11:35:00,81.09,81.36,80.98,81.3,115262.0,71.7936,72.0326,71.6962,71.9795,115262.0
2020-02-26 11:40:00,81.29,81.34,80.99,81.01,86778.0,71.9706,72.0149,71.705,71.7227,86778.0
2020-02-26 11:45:00,80.98,80.99,80.76,80.81,63522.0,71.6962,71.705,71.5014,71.5457,63522.0
2020-02-26 11:50:00,80.81,80.81,80.35,80.5,144372.0,71.5457,71.5457,71.1384,71.2712,144372.0
2020-02-26 11:55:00,80.48,80.5,80.35,80.45,101498.0,71.2535,71.2712,71.1384,71.2269,101498.0
2020-02-26 12:00:00,80.45,80.65,80.07,80.09,152186.0,71.2269,71.404,70.8905,70.9082,152186.0
2020-02-26 12:05:00,80.09,80.19,79.73,79.93,133289.0,70.9082,70.9967,70.5895,70.7666,133289.0
2020-02-26 12:10:00,79.93,80.02,79.83,80.01,81844.0,70.7666,70.8462,70.678,70.8374,81844.0
2020-02-26 12:15:00,80.0,80.06,79.79,80.06,73760.0,70.8285,70.8817,70.6426,70.8817,73760.0
2020-02-26 12:20:00,80.03,80.3,80.02,80.25,65983.0,70.8551,71.0941,70.8462,71.0499,65983.0
2020-02-26 12:25:00,80.31,80.4,80.0,80.37,94361.0,71.103,71.1827,70.8285,71.1561,94361.0
2020-02-26 12:30:00,80.37,80.64,80.37,80.59,78237.0,71.1561,71.3952,71.1561,71.3509,78237.0
2020-02-26 12:35:00,80.63,80.7,80.44,80.52,62404.0,71.3863,71.4483,71.2181,71.2889,62404.0
2020-02-26 12:40:00,80.5,80.53,80.25,80.26,51144.0,71.2712,71.2978,71.0499,71.0587,51144.0
2020-02-26 12:45:00,80.27,80.52,80.27,80.32,60107.0,71.0676,71.2889,71.0676,71.1118,60107.0
2020-02-26 12:50:00,80.34,80.45,80.22,80.24,54356.0,71.1296,71.2269,71.0233,71.041,54356.0
2020-02-26 12:55:00,80.26,80.34,80.06,80.28,74084.0,71.0587,71.1296,70.8817,71.0764,74084.0
2020-02-26 13:00:00,80.29,80.4,80.23,80.23,45452.0,71.0853,71.1827,71.0322,71.0322,45452.0
2020-02-26 13:05:00,80.24,80.28,80.05,80.1,63572.0,71.041,71.0764,70.8728,70.9171,63572.0
2020-02-26 13:10:00,80.12,80.16,79.96,80.02,63366.0,70.9348,70.9702,70.7931,70.8462,63366.0
2020-02-26 13:15:00,80.03,80.14,79.99,80.05,78246.0,70.8551,70.9525,70.8197,70.8728,78246.0
2020-02-26 13:20:00,80.05,80.26,80.05,80.2,106706.0,70.8728,71.0587,70.8728,71.0056,106706.0
2020-02-26 13:25:00,80.2,80.35,80.13,80.22,86382.0,71.0056,71.1384,70.9436,71.0233,86382.0
2020-02-26 13:30:00,80.2,80.21,79.71,79.73,120454.0,71.0056,71.0145,70.5718,70.5895,120454.0
2020-02-26 13:35:00,79.75,79.82,79.34,79.42,159046.0,70.6072,70.6692,70.2442,70.315,159046.0
2020-02-26 13:40:00,79.39,79.54,79.13,79.2,128772.0,70.2885,70.4213,70.0583,70.1202,128772.0
2020-02-26 13:45:00,79.2,79.93,79.09,79.81,138697.0,70.1202,70.7666,70.0229,70.6603,138697.0
2020-02-26 13:50:00,79.75,79.93,79.65,79.76,58430.0,70.6072,70.7666,70.5187,70.616,58430.0
2020-02-26 13:55:00,79.76,79.76,79.45,79.56,116551.0,70.616,70.616,70.3416,70.439,116551.0
2020-02-26 14:00:00,79.52,79.93,79.45,79.73,68355.0,70.4036,70.7666,70.3416,70.5895,68355.0
2020-02-26 14:05:00,79.74,80.05,79.74,79.8,72770.0,70.5983,70.8728,70.5983,70.6515,72770.0
2020-02-26 14:10:00,79.84,80.1,79.68,80.05,64627.0,70.6869,70.9171,70.5452,70.8728,64627.0
2020-02-26 14:15:00,80.08,80.08,79.6,79.64,96622.0,70.8994,70.8994,70.4744,70.5098,96622.0
2020-02-26 14:20:00,79.65,79.86,79.56,79.81,96891.0,70.5187,70.7046,70.439,70.6603,96891.0
2020-02-26 14:25:00,79.82,80.02,79.65,79.67,98650.0,70.6692,70.8462,70.5187,70.5364,98650.0
2020-02-26 14:30:00,79.7,79.88,79.47,79.63,87132.0,70.5629,70.7223,70.3593,70.5009,87132.0
2020-02-26 14:35:00,79.65,79.96,79.54,79.79,92642.0,70.5187,70.7931,70.4213,70.6426,92642.0
2020-02-26 14:40:00,79.81,79.85,79.47,79.58,137031.0,70.6603,70.6957,70.3593,70.4567,137031.0
2020-02-26 14:45:00,79.61,79.89,79.55,79.71,82727.0,70.4832,70.7311,70.4301,70.5718,82727.0
2020-02-26 14:50:00,79.72,79.73,79.5,79.67,103506.0,70.5806,70.5895,70.3859,70.5364,103506.0
2020-02-26 14:55:00,79.66,79.81,79.45,79.5,103289.0,70.5275,70.6603,70.3416,70.3859,103289.0
2020-02-26 15:00:00,79.51,79.74,79.47,79.59,99435.0,70.3947,70.5983,70.3593,70.4655,99435.0
2020-02-26 15:05:00,79.59,79.63,79.43,79.57,101132.0,70.4655,70.5009,70.3239,70.4478,101132.0
2020-02-26 15:10:00,79.58,79.81,79.54,79.63,149919.0,70.4567,70.6603,70.4213,70.5009,149919.0
2020-02-26 15:15:00,79.62,79.94,79.61,79.77,247431.0,70.4921,70.7754,70.4832,70.6249,247431.0
2020-02-26 15:20:00,79.77,79.81,79.52,79.61,127281.0,70.6249,70.6603,70.4036,70.4832,127281.0
2020-02-26 15:25:00,79.6,79.64,79.4,79.47,140648.0,70.4744,70.5098,70.2973,70.3593,140648.0
2020-02-26 15:30:00,79.47,79.55,79.29,79.38,148084.0,70.3593,70.4301,70.1999,70.2796,148084.0
2020-02-26 15:35:00,79.39,79.66,79.37,79.65,161985.0,70.2885,70.5275,70.2708,70.5187,161985.0
2020-02-26 15:40:00,79.65,79.68,79.47,79.61,120990.0,70.5187,70.5452,70.3593,70.4832,120990.0
2020-02-26 15:45:00,79.6,79.65,79.52,79.57,126861.0,70.4744,70.5187,70.4036,70.4478,126861.0
2020-02-26 15:50:00,79.57,79.73,79.49,79.71,263638.0,70.4478,70.5895,70.377,70.5718,263638.0
2020-02-26 15:55:00,79.7,79.78,79.47,79.66,646192.0,70.5629,70.6338,70.3593,70.5275,646192.0
2020-02-27 09:30:00,77.31,77.44,76.47,76.86,686654.0,68.4469,68.562,67.7032,68.0485,686654.0
2020-02-27 09:35:00,76.89,77.9,76.79,77.67,277486.0,68.0751,68.9693,67.9865,68.7656,277486.0
2020-02-27 09:40:00,77.63,77.83,77.31,77.35,242295.0,68.7302,68.9073,68.4469,68.4823,242295.0
2020-02-27 09:45:00,77.35,77.36,76.68,76.92,251161.0,68.4823,68.4912,67.8891,68.1016,251161.0
2020-02-27 09:50:00,76.9,77.11,76.84,77.09,268337.0,68.0839,68.2698,68.0308,68.2521,268337.0
2020-02-27 09:55:00,77.1,77.35,76.77,76.88,254818.0,68.261,68.4823,67.9688,68.0662,254818.0
2020-02-27 10:00:00,76.86,77.1,76.56,76.58,190850.0,68.0485,68.261,67.7829,67.8006,190850.0
2020-02-27 10:05:00,76.59,76.93,76.48,76.68,286524.0,67.8095,68.1105,67.7121,67.8891,286524.0
2020-02-27 10:10:00,76.68,76.74,76.38,76.58,173616.0,67.8891,67.9423,67.6235,67.8006,173616.0
2020-02-27 10:15:00,76.55,76.6,76.28,76.44,179830.0,67.7741,67.8183,67.535,67.6767,179830.0
2020-02-27 10:20:00,76.4,76.47,76.13,76.2,300367.0,67.6412,67.7032,67.4022,67.4642,300367.0
2020-02-27 10:25:00,76.18,76.21,75.78,75.96,255101.0,67.4465,67.473,67.0923,67.2517,255101.0
2020-02-27 10:30:00,75.94,75.99,75.33,75.39,211879.0,67.234,67.2783,66.6939,66.747,211879.0
2020-02-27 10:35:00,75.42,76.02,75.33,75.94,273821.0,66.7736,67.3048,66.6939,67.234,273821.0
2020-02-27 10:40:00,75.93,76.3,75.88,76.1,267425.0,67.2251,67.5527,67.1809,67.3756,267425.0
2020-02-27 10:45:00,76.06,76.71,76.05,76.57,163853.0,67.3402,67.9157,67.3314,67.7918,163853.0
2020-02-27 10:50:00,76.57,76.75,76.49,76.57,107329.0,67.7918,67.9511,67.7209,67.7918,107329.0
2020-02-27 10:55:00,76.53,77.0,76.39,76.98,223468.0,67.7563,68.1725,67.6324,68.1548,223468.0
2020-02-27 11:00:00,76.97,77.27,76.7,77.05,178365.0,68.1459,68.4115,67.9069,68.2167,178365.0
2020-02-27 11:05:00,77.05,77.65,76.88,77.55,237367.0,68.2167,68.7479,68.0662,68.6594,237367.0
2020-02-27 11:10:00,77.53,77.58,77.2,77.43,193844.0,68.6417,68.686,68.3495,68.5532,193844.0
2020-02-27 11:15:00,77.41,77.76,77.3,77.73,215039.0,68.5355,68.8453,68.4381,68.8188,215039.0
2020-02-27 11:20:00,77.72,77.72,77.22,77.34,93160.0,68.8099,68.8099,68.3672,68.4735,93160.0
2020-02-27 11:25:00,77.34,77.5,77.07,77.14,119330.0,68.4735,68.6151,68.2344,68.2964,119330.0
2020-02-27 11:30:00,77.14,77.48,77.1,77.29,92652.0,68.2964,68.5974,68.261,68.4292,92652.0
2020-02-27 11:35:00,77.29,77.32,76.96,77.09,132506.0,68.4292,68.4558,68.137,68.2521,132506.0
2020-02-27 11:40:00,77.09,77.36,76.89,76.97,130215.0,68.2521,68.4912,68.0751,68.1459,130215.0
2020-02-27 11:45:00,76.94,77.23,76.75,77.09,94409.0,68.1193,68.3761,67.9511,68.2521,94409.0
2020-02-27 11:50:00,77.1,77.3,77.09,77.27,81489.0,68.261,68.4381,68.2521,68.4115,81489.0
2020-02-27 11:55:00,77.28,77.57,77.1,77.44,99671.0,68.4204,68.6771,68.261,68.562,99671.0
2020-02-27 12:00:00,77.43,77.44,77.09,77.14,132099.0,68.5532,68.562,68.2521,68.2964,132099.0
2020-02-27 12:05:00,77.12,77.35,77.03,77.3,141578.0,68.2787,68.4823,68.199,68.4381,141578.0
2020-02-27 12:10:00,77.32,77.56,77.27,77.56,292420.0,68.4558,68.6683,68.4115,68.6683,292420.0
2020-02-27 12:15:00,77.55,77.63,77.31,77.58,92038.0,68.6594,68.7302,68.4469,68.686,92038.0
2020-02-27 12:20:00,77.57,77.59,76.98,77.14,79700.0,68.6771,68.6948,68.1548,68.2964,79700.0
2020-02-27 12:25:00,77.15,77.49,77.13,77.47,59414.0,68.3053,68.6063,68.2876,68.5886,59414.0
2020-02-27 12:30:00,77.41,77.8,77.34,77.66,82874.0,68.5355,68.8807,68.4735,68.7568,82874.0
2020-02-27 12:35:00,77.66,77.9,77.64,77.86,109027.0,68.7568,68.9693,68.7391,68.9339,109027.0
2020-02-27 12:40:00,77.86,77.88,77.65,77.71,78937.0,68.9339,68.9516,68.7479,68.8011,78937.0
2020-02-27 12:45:00,77.73,77.91,77.63,77.83,323129.0,68.8188,68.9781,68.7302,68.9073,323129.0
2020-02-27 12:50:00,77.83,78.02,77.61,77.9,172131.0,68.9073,69.0755,68.7125,68.9693,172131.0
2020-02-27 12:55:00,77.89,77.95,77.55,77.59,63382.0,68.9604,69.0135,68.6594,68.6948,63382.0
2020-02-27 13:00:00,77.59,77.82,77.45,77.8,115571.0,68.6948,68.8985,68.5709,68.8807,115571.0
2020-02-27 13:05:00,77.78,77.91,77.6,77.87,74536.0,68.863,68.9781,68.7037,68.9427,74536.0
2020-02-27 13:10:00,77.86,78.17,77.85,78.15,87298.0,68.9339,69.2083,68.925,69.1906,87298.0
2020-02-27 13:15:00,78.16,78.19,77.76,77.84,80924.0,69.1995,69.226,68.8453,68.9162,80924.0
2020-02-27 13:20:00,77.84,77.97,77.75,77.8,67552.0,68.9162,69.0313,68.8365,68.8807,67552.0
2020-02-27 13:25:00,77.82,77.92,77.41,77.45,173898.0,68.8985,68.987,68.5355,68.5709,173898.0
2020-02-27 13:30:00,77.41,77.68,77.33,77.45,82188.0,68.5355,68.7745,68.4646,68.5709,82188.0
2020-02-27 13:35:00,77.44,77.5,77.16,77.36,59152.0,68.562,68.6151,68.3141,68.4912,59152.0
2020-02-27 13:40:00,77.34,77.51,76.9,77.05,107479.0,68.4735,68.624,68.0839,68.2167,107479.0
2020-02-27 13:45:00,77.07,77.55,77.02,77.4,59169.0,68.2344,68.6594,68.1902,68.5266,59169.0
2020-02-27 13:50:00,77.45,77.77,77.14,77.64,61999.0,68.5709,68.8542,68.2964,68.7391,61999.0
2020-02-27 13:55:00,77.6,77.67,77.01,77.33,147078.0,68.7037,68.7656,68.1813,68.4646,147078.0
2020-02-27 14:00:00,77.31,77.5,77.11,77.38,95977.0,68.4469,68.6151,68.2698,68.5089,95977.0
2020-02-27 14:05:00,77.36,77.5,77.01,77.06,91020.0,68.4912,68.6151,68.1813,68.2256,91020.0
2020-02-27 14:10:00,77.04,77.47,76.93,77.45,99074.0,68.2079,68.5886,68.1105,68.5709,99074.0
2020-02-27 14:15:00,77.43,77.58,77.16,77.16,154332.0,68.5532,68.686,68.3141,68.3141,154332.0
2020-02-27 14:20:00,77.22,77.54,77.2,77.54,108947.0,68.3672,68.6506,68.3495,68.6506,108947.0
2020-02-27 14:25:00,77.51,77.8,77.44,77.67,72458.0,68.624,68.8807,68.562,68.7656,72458.0
2020-02-27 14:30:00,77.65,77.66,77.27,77.44,68288.0,68.7479,68.7568,68.4115,68.562,68288.0
2020-02-27 14:35:00,77.44,77.59,77.34,77.4,130817.0,68.562,68.6948,68.4735,68.5266,130817.0
2020-02-27 14:40:00,77.39,77.56,77.29,77.54,145260.0,68.5177,68.6683,68.4292,68.6506,145260.0
2020-02-27 14:45:00,77.51,77.52,77.17,77.22,149323.0,68.624,68.6328,68.323,68.3672,149323.0
2020-02-27 14:50:00,77.23,77.38,77.12,77.15,105026.0,68.3761,68.5089,68.2787,68.3053,105026.0
2020-02-27 14:55:00,77.15,77.34,76.89,76.96,210241.0,68.3053,68.4735,68.0751,68.137,210241.0
2020-02-27 15:00:00,76.96,76.98,76.63,76.9,125313.0,68.137,68.1548,67.8449,68.0839,125313.0
2020-02-27 15:05:00,76.91,77.2,76.84,77.2,136176.0,68.0928,68.3495,68.0308,68.3495,136176.0
2020-02-27 15:10:00,77.22,77.31,77.11,77.13,163861.0,68.3672,68.4469,68.2698,68.2876,163861.0
2020-02-27 15:15:00,77.13,77.25,76.98,77.0,104656.0,68.2876,68.3938,68.1548,68.1725,104656.0
2020-02-27 15:20:00,77.0,77.13,76.89,76.92,126225.0,68.1725,68.2876,68.0751,68.1016,126225.0
2020-02-27 15:25:00,76.92,77.1,76.78,76.81,158986.0,68.1016,68.261,67.9777,68.0042,158986.0
2020-02-27 15:30:00,76.81,77.03,76.66,76.96,170956.0,68.0042,68.199,67.8714,68.137,170956.0
2020-02-27 15:35:00,76.95,76.96,76.72,76.72,150198.0,68.1282,68.137,67.9246,67.9246,150198.0
2020-02-27 15:40:00,76.73,76.84,76.58,76.59,366811.0,67.9334,68.0308,67.8006,67.8095,366811.0
2020-02-27 15:45:00,76.58,77.0,76.56,76.83,382143.0,67.8006,68.1725,67.7829,68.0219,382143.0
2020-02-27 15:50:00,76.83,76.9,76.47,76.57,489444.0,68.0219,68.0839,67.7032,67.7918,489444.0
2020-02-27 15:55:00,76.56,76.63,75.93,75.95,1010675.0,67.7829,67.8449,67.2251,67.2428,1010675.0
2020-02-28 09:30:00,73.76,75.2,73.34,74.43,686330.0,65.3039,66.5788,64.9321,65.8971,686330.0
2020-02-28 09:35:00,74.38,74.95,74.16,74.46,226820.0,65.8528,66.3575,65.658,65.9237,226820.0
2020-02-28 09:40:00,74.47,74.71,74.02,74.25,167358.0,65.9325,66.145,65.5341,65.7377,167358.0
2020-02-28 09:45:00,74.15,75.08,74.09,74.73,309270.0,65.6492,66.4726,65.5961,66.1627,309270.0
2020-02-28 09:50:00,74.72,74.91,74.24,74.41,167873.0,66.1538,66.3221,65.7289,65.8794,167873.0
2020-02-28 09:55:00,74.4,74.5,74.13,74.29,184685.0,65.8705,65.9591,65.6315,65.7731,184685.0
2020-02-28 10:00:00,74.27,74.27,73.52,73.86,222854.0,65.7554,65.7554,65.0914,65.3924,222854.0
2020-02-28 10:05:00,73.86,74.63,73.86,74.31,148951.0,65.3924,66.0742,65.3924,65.7909,148951.0
2020-02-28 10:10:00,74.34,74.43,74.03,74.35,166954.0,65.8174,65.8971,65.543,65.8263,166954.0
2020-02-28 10:15:00,74.33,75.43,74.22,75.08,253655.0,65.8086,66.7825,65.7112,66.4726,253655.0
2020-02-28 10:20:00,75.1,75.43,74.92,75.06,195175.0,66.4903,66.7825,66.3309,66.4549,195175.0
2020-02-28 10:25:00,75.06,75.36,74.51,74.57,184754.0,66.4549,66.7205,65.9679,66.021,184754.0
2020-02-28 10:30:00,74.54,75.33,74.43,75.3,221227.0,65.9945,66.6939,65.8971,66.6674,221227.0
2020-02-28 10:35:00,75.23,75.48,74.67,74.8,177010.0,66.6054,66.8267,66.1096,66.2247,177010.0
2020-02-28 10:40:00,74.8,75.21,74.69,74.74,134990.0,66.2247,66.5877,66.1273,66.1716,134990.0
2020-02-28 10:45:00,74.74,75.19,74.74,74.97,135713.0,66.1716,66.57,66.1716,66.3752,135713.0
2020-02-28 10:50:00,74.93,75.93,74.89,75.91,237610.0,66.3398,67.2251,66.3044,67.2074,237610.0
2020-02-28 10:55:00,75.92,76.88,75.69,76.19,255206.0,67.2163,68.0662,67.0126,67.4553,255206.0
2020-02-28 11:00:00,76.2,76.36,75.72,75.95,266952.0,67.4642,67.6058,67.0392,67.2428,266952.0
2020-02-28 11:05:00,75.96,76.04,75.64,75.82,231749.0,67.2517,67.3225,66.9684,67.1277,231749.0
2020-02-28 11:10:00,75.81,76.34,75.8,76.31,229692.0,67.1189,67.5881,67.11,67.5616,229692.0
2020-02-28 11:15:00,76.3,76.96,76.24,76.95,201962.0,67.5527,68.137,67.4996,68.1282,201962.0
2020-02-28 11:20:00,76.91,77.35,76.8,76.96,158911.0,68.0928,68.4823,67.9954,68.137,158911.0
2020-02-28 11:25:00,76.95,77.41,76.7,77.37,177046.0,68.1282,68.5355,67.9069,68.5,177046.0
2020-02-28 11:30:00,77.37,77.86,77.19,77.64,244703.0,68.5,68.9339,68.3407,68.7391,244703.0
2020-02-28 11:35:00,77.69,78.5,77.58,78.42,245660.0,68.7834,69.5005,68.686,69.4297,245660.0
2020-02-28 11:40:00,78.34,79.81,78.24,79.55,384708.0,69.3588,70.6603,69.2703,70.4301,384708.0
2020-02-28 11:45:00,79.51,79.55,78.5,78.71,274408.0,70.3947,70.4301,69.5005,69.6864,274408.0
2020-02-28 11:50:00,78.7,78.78,77.94,78.18,159431.0,69.6776,69.7484,69.0047,69.2172,159431.0
2020-02-28 11:55:00,78.14,78.38,77.75,78.2,167527.0,69.1818,69.3943,68.8365,69.2349,167527.0
2020-02-28 12:00:00,78.18,78.33,77.68,78.01,169297.0,69.2172,69.35,68.7745,69.0667,169297.0
2020-02-28 12:05:00,78.03,78.3,77.74,77.87,196983.0,69.0844,69.3234,68.8276,68.9427,196983.0
2020-02-28 12:10:00,77.87,78.08,77.4,77.44,121947.0,68.9427,69.1286,68.5266,68.562,121947.0
2020-02-28 12:15:00,77.41,77.47,77.01,77.31,122955.0,68.5355,68.5886,68.1813,68.4469,122955.0
2020-02-28 12:20:00,77.32,77.6,77.31,77.38,74294.0,68.4558,68.7037,68.4469,68.5089,74294.0
2020-02-28 12:25:00,77.33,77.79,77.15,77.72,157080.0,68.4646,68.8719,68.3053,68.8099,157080.0
2020-02-28 12:30:00,77.74,78.12,77.73,77.89,133632.0,68.8276,69.1641,68.8188,68.9604,133632.0
2020-02-28 12:35:00,77.85,78.32,77.78,77.96,93775.0,68.925,69.3411,68.863,69.0224,93775.0
2020-02-28 12:40:00,77.97,78.26,77.8,77.8,89349.0,69.0313,69.288,68.8807,68.8807,89349.0
2020-02-28 12:45:00,77.86,77.87,77.43,77.63,102092.0,68.9339,68.9427,68.5532,68.7302,102092.0
2020-02-28 12:50:00,77.62,77.93,77.51,77.86,65222.0,68.7214,68.9958,68.624,68.9339,65222.0
2020-02-28 12:55:00,77.89,78.23,77.77,78.15,115276.0,68.9604,69.2614,68.8542,69.1906,115276.0
2020-02-28 13:00:00,78.17,78.45,77.82,77.85,84221.0,69.2083,69.4562,68.8985,68.925,84221.0
2020-02-28 13:05:00,77.88,78.21,77.88,78.02,99106.0,68.9516,69.2437,68.9516,69.0755,99106.0
2020-02-28 13:10:00,77.98,77.99,77.5,77.54,109945.0,69.0401,69.049,68.6151,68.6506,109945.0
2020-02-28 13:15:00,77.52,77.89,77.47,77.62,104077.0,68.6328,68.9604,68.5886,68.7214,104077.0
2020-02-28 13:20:00,77.65,77.79,77.56,77.68,109471.0,68.7479,68.8719,68.6683,68.7745,109471.0
2020-02-28 13:25:00,77.66,77.91,77.45,77.48,77136.0,68.7568,68.9781,68.5709,68.5974,77136.0
2020-02-28 13:30:00,77.46,77.55,76.9,76.95,126972.0,68.5797,68.6594,68.0839,68.1282,126972.0
2020-02-28 13:35:00,76.94,77.1,76.8,76.94,86033.0,68.1193,68.261,67.9954,68.1193,86033.0
2020-02-28 13:40:00,76.94,76.94,76.4,76.41,89878.0,68.1193,68.1193,67.6412,67.6501,89878.0
2020-02-28 13:45:00,76.43,76.69,76.25,76.57,104806.0,67.6678,67.898,67.5084,67.7918,104806.0
2020-02-28 13:50:00,76.59,76.7,76.33,76.51,95143.0,67.8095,67.9069,67.5793,67.7386,95143.0
2020-02-28 13:55:00,76.51,76.71,76.35,76.64,64333.0,67.7386,67.9157,67.597,67.8537,64333.0
2020-02-28 14:00:00,76.65,76.67,76.23,76.23,103173.0,67.8626,67.8803,67.4907,67.4907,103173.0
2020-02-28 14:05:00,76.23,76.42,76.2,76.33,133779.0,67.4907,67.659,67.4642,67.5793,133779.0
2020-02-28 14:10:00,76.34,76.72,76.32,76.59,86185.0,67.5881,67.9246,67.5704,67.8095,86185.0
2020-02-28 14:15:00,76.61,77.0,76.53,76.97,92017.0,67.8272,68.1725,67.7563,68.1459,92017.0
2020-02-28 14:20:00,76.93,77.37,76.74,76.99,83775.0,68.1105,68.5,67.9423,68.1636,83775.0
2020-02-28 14:25:00,76.94,77.07,76.65,76.95,60736.0,68.1193,68.2344,67.8626,68.1282,60736.0
2020-02-28 14:30:00,76.95,77.72,76.86,77.37,137140.0,68.1282,68.8099,68.0485,68.5,137140.0
2020-02-28 14:35:00,77.34,77.77,77.2,77.54,202933.0,68.4735,68.8542,68.3495,68.6506,202933.0
2020-02-28 14:40:00,77.56,78.26,77.5,78.18,240090.0,68.6683,69.288,68.6151,69.2172,240090.0
2020-02-28 14:45:00,78.15,78.27,77.7,78.01,150389.0,69.1906,69.2969,68.7922,69.0667,150389.0
2020-02-28 14:50:00,78.04,78.24,77.59,77.71,92091.0,69.0932,69.2703,68.6948,68.8011,92091.0
2020-02-28 14:55:00,77.72,77.72,77.13,77.33,102923.0,68.8099,68.8099,68.2876,68.4646,102923.0
2020-02-28 15:00:00,77.37,77.44,77.0,77.09,93034.0,68.5,68.562,68.1725,68.2521,93034.0
2020-02-28 15:05:00,77.1,77.34,76.86,76.98,104719.0,68.261,68.4735,68.0485,68.1548,104719.0
2020-02-28 15:10:00,76.99,77.32,76.88,77.31,113810.0,68.1636,68.4558,68.0662,68.4469,113810.0
2020-02-28 15:15:00,77.27,77.72,77.2,77.6,85462.0,68.4115,68.8099,68.3495,68.7037,85462.0
2020-02-28 15:20:00,77.57,77.65,77.05,77.14,115547.0,68.6771,68.7479,68.2167,68.2964,115547.0
2020-02-28 15:25:00,77.18,77.33,76.72,76.75,133206.0,68.3318,68.4646,67.9246,67.9511,133206.0
2020-02-28 15:30:00,76.75,77.23,76.72,76.93,170328.0,67.9511,68.3761,67.9246,68.1105,170328.0
2020-02-28 15:35:00,76.88,77.17,76.83,77.09,124016.0,68.0662,68.323,68.0219,68.2521,124016.0
2020-02-28 15:40:00,77.1,77.23,76.55,76.66,190409.0,68.261,68.3761,67.7741,67.8714,190409.0
2020-02-28 15:45:00,76.66,77.42,76.64,77.26,284446.0,67.8714,68.5443,67.8537,68.4027,284446.0
2020-02-28 15:50:00,77.27,77.67,76.92,77.59,480054.0,68.4115,68.7656,68.1016,68.6948,480054.0
2020-02-28 15:55:00,77.54,78.97,77.54,78.81,918676.0,68.6506,69.9166,68.6506,69.775,918676.0
2020-03-02 09:30:00,79.32,79.5,78.39,78.6,516384.0,70.2265,70.3859,69.4031,69.589,516384.0
2020-03-02 09:35:00,78.51,78.62,77.91,78.17,243945.0,69.5093,69.6067,68.9781,69.2083,243945.0
2020-03-02 09:40:00,78.17,78.97,78.15,78.51,264189.0,69.2083,69.9166,69.1906,69.5093,264189.0
2020-03-02 09:45:00,78.57,79.09,78.36,78.77,181811.0,69.5625,70.0229,69.3765,69.7395,181811.0
2020-03-02 09:50:00,78.85,78.88,78.43,78.85,181048.0,69.8104,69.8369,69.4385,69.8104,181048.0
2020-03-02 09:55:00,78.84,78.84,78.06,78.26,185613.0,69.8015,69.8015,69.1109,69.288,185613.0
2020-03-02 10:00:00,78.28,78.58,78.14,78.4,180700.0,69.3057,69.5713,69.1818,69.412,180700.0
2020-03-02 10:05:00,78.36,78.4,77.88,78.06,151197.0,69.3765,69.412,68.9516,69.1109,151197.0
2020-03-02 10:10:00,78.06,78.51,78.06,78.28,159164.0,69.1109,69.5093,69.1109,69.3057,159164.0
2020-03-02 10:15:00,78.32,78.33,77.78,78.02,204249.0,69.3411,69.35,68.863,69.0755,204249.0
2020-03-02 10:20:00,78.03,78.07,77.23,77.39,165353.0,69.0844,69.1198,68.3761,68.5177,165353.0
2020-03-02 10:25:00,77.4,77.71,77.29,77.64,103410.0,68.5266,68.8011,68.4292,68.7391,103410.0
2020-03-02 10:30:00,77.64,77.81,77.13,77.49,164766.0,68.7391,68.8896,68.2876,68.6063,164766.0
2020-03-02 10:35:00,77.48,78.07,77.47,78.0,112291.0,68.5974,69.1198,68.5886,69.0578,112291.0
2020-03-02 10:40:00,78.01,78.45,77.89,78.4,116616.0,69.0667,69.4562,68.9604,69.412,116616.0
2020-03-02 10:45:00,78.43,78.67,78.35,78.67,133911.0,69.4385,69.651,69.3677,69.651,133911.0
2020-03-02 10:50:00,78.69,78.86,78.54,78.69,93248.0,69.6687,69.8192,69.5359,69.6687,93248.0
2020-03-02 10:55:00,78.72,78.96,78.54,78.55,93420.0,69.6953,69.9078,69.5359,69.5448,93420.0
2020-03-02 11:00:00,78.52,78.8,78.43,78.46,129107.0,69.5182,69.7661,69.4385,69.4651,129107.0
2020-03-02 11:05:00,78.46,78.46,78.07,78.23,97532.0,69.4651,69.4651,69.1198,69.2614,97532.0
2020-03-02 11:10:00,78.23,78.94,78.18,78.85,145812.0,69.2614,69.8901,69.2172,69.8104,145812.0
2020-03-02 11:15:00,78.84,78.94,78.65,78.73,127585.0,69.8015,69.8901,69.6333,69.7041,127585.0
2020-03-02 11:20:00,78.72,79.44,78.72,79.3,145306.0,69.6953,70.3327,69.6953,70.2088,145306.0
2020-03-02 11:25:00,79.29,79.48,79.04,79.13,143458.0,70.1999,70.3681,69.9786,70.0583,143458.0
2020-03-02 11:30:00,79.16,79.32,79.04,79.09,193169.0,70.0848,70.2265,69.9786,70.0229,193169.0
2020-03-02 11:35:00,79.07,79.64,79.01,79.52,95209.0,70.0051,70.5098,69.952,70.4036,95209.0
2020-03-02 11:40:00,79.55,79.56,79.21,79.32,116339.0,70.4301,70.439,70.1291,70.2265,116339.0
2020-03-02 11:45:00,79.32,79.4,79.16,79.36,87852.0,70.2265,70.2973,70.0848,70.2619,87852.0
2020-03-02 11:50:00,79.38,79.5,79.29,79.42,77468.0,70.2796,70.3859,70.1999,70.315,77468.0
2020-03-02 11:55:00,79.46,79.67,79.44,79.55,117686.0,70.3504,70.5364,70.3327,70.4301,117686.0
2020-03-02 12:00:00,79.55,79.73,79.48,79.51,154525.0,70.4301,70.5895,70.3681,70.3947,154525.0
2020-03-02 12:05:00,79.5,79.6,79.24,79.34,72094.0,70.3859,70.4744,70.1557,70.2442,72094.0
2020-03-02 12:10:00,79.32,79.42,79.08,79.11,85547.0,70.2265,70.315,70.014,70.0406,85547.0
2020-03-02 12:15:00,79.13,79.13,78.93,79.02,119514.0,70.0583,70.0583,69.8812,69.9609,119514.0
2020-03-02 12:20:00,79.03,79.12,78.91,78.95,77451.0,69.9697,70.0494,69.8635,69.8989,77451.0
2020-03-02 12:25:00,78.94,79.05,78.88,78.94,83566.0,69.8901,69.9874,69.8369,69.8901,83566.0
2020-03-02 12:30:00,78.91,79.13,78.9,79.0,78244.0,69.8635,70.0583,69.8546,69.9432,78244.0
2020-03-02 12:35:00,79.02,79.39,79.01,79.35,95343.0,69.9609,70.2885,69.952,70.253,95343.0
2020-03-02 12:40:00,79.38,79.48,79.22,79.35,86010.0,70.2796,70.3681,70.138,70.253,86010.0
2020-03-02 12:45:00,79.35,79.57,79.35,79.45,76970.0,70.253,70.4478,70.253,70.3416,76970.0
2020-03-02 12:50:00,79.48,79.57,79.32,79.57,120399.0,70.3681,70.4478,70.2265,70.4478,120399.0
2020-03-02 12:55:00,79.55,79.64,79.4,79.5,88862.0,70.4301,70.5098,70.2973,70.3859,88862.0
2020-03-02 13:00:00,79.5,79.61,79.42,79.61,145581.0,70.3859,70.4832,70.315,70.4832,145581.0
2020-03-02 13:05:00,79.61,79.61,79.37,79.39,172941.0,70.4832,70.4832,70.2708,70.2885,172941.0
2020-03-02 13:10:00,79.4,79.5,79.26,79.33,79200.0,70.2973,70.3859,70.1734,70.2353,79200.0
2020-03-02 13:15:00,79.33,79.36,79.13,79.19,77497.0,70.2353,70.2619,70.0583,70.1114,77497.0
2020-03-02 13:20:00,79.19,79.26,78.96,79.06,64204.0,70.1114,70.1734,69.9078,69.9963,64204.0
2020-03-02 13:25:00,79.05,79.14,78.77,78.93,80541.0,69.9874,70.0671,69.7395,69.8812,80541.0
2020-03-02 13:30:00,78.98,79.06,78.82,78.95,45920.0,69.9255,69.9963,69.7838,69.8989,45920.0
2020-03-02 13:35:00,78.92,79.17,78.9,79.16,68638.0,69.8723,70.0937,69.8546,70.0848,68638.0
2020-03-02 13:40:00,79.17,79.23,79.07,79.2,42380.0,70.0937,70.1468,70.0051,70.1202,42380.0
2020-03-02 13:45:00,79.22,79.25,78.93,78.97,76945.0,70.138,70.1645,69.8812,69.9166,76945.0
2020-03-02 13:50:00,78.93,79.12,78.79,78.9,96136.0,69.8812,70.0494,69.7572,69.8546,96136.0
2020-03-02 13:55:00,78.93,79.16,78.92,79.12,78075.0,69.8812,70.0848,69.8723,70.0494,78075.0
2020-03-02 14:00:00,79.11,79.29,79.09,79.24,83067.0,70.0406,70.1999,70.0229,70.1557,83067.0
2020-03-02 14:05:00,79.22,79.4,79.09,79.39,58839.0,70.138,70.2973,70.0229,70.2885,58839.0
2020-03-02 14:10:00,79.39,79.39,79.23,79.34,78387.0,70.2885,70.2885,70.1468,70.2442,78387.0
2020-03-02 14:15:00,79.33,79.34,79.07,79.08,59884.0,70.2353,70.2442,70.0051,70.014,59884.0
2020-03-02 14:20:00,79.09,79.15,78.84,78.84,57951.0,70.0229,70.076,69.8015,69.8015,57951.0
2020-03-02 14:25:00,78.86,79.07,78.73,78.76,74687.0,69.8192,70.0051,69.7041,69.7307,74687.0
2020-03-02 14:30:00,78.74,78.87,78.66,78.72,89849.0,69.713,69.8281,69.6422,69.6953,89849.0
2020-03-02 14:35:00,78.7,78.78,78.52,78.54,76096.0,69.6776,69.7484,69.5182,69.5359,76096.0
2020-03-02 14:40:00,78.52,78.57,78.25,78.34,123717.0,69.5182,69.5625,69.2792,69.3588,123717.0
2020-03-02 14:45:00,78.33,78.72,78.23,78.69,59911.0,69.35,69.6953,69.2614,69.6687,59911.0
2020-03-02 14:50:00,78.67,78.94,78.54,78.94,58427.0,69.651,69.8901,69.5359,69.8901,58427.0
2020-03-02 14:55:00,78.92,78.93,78.55,78.6,61310.0,69.8723,69.8812,69.5448,69.589,61310.0
2020-03-02 15:00:00,78.61,79.04,78.59,78.96,73980.0,69.5979,69.9786,69.5802,69.9078,73980.0
2020-03-02 15:05:00,78.94,79.07,78.85,78.95,86117.0,69.8901,70.0051,69.8104,69.8989,86117.0
2020-03-02 15:10:00,78.94,79.02,78.81,78.95,79636.0,69.8901,69.9609,69.775,69.8989,79636.0
2020-03-02 15:15:00,78.92,78.99,78.8,78.8,105666.0,69.8723,69.9343,69.7661,69.7661,105666.0
2020-03-02 15:20:00,78.82,79.22,78.81,79.21,101690.0,69.7838,70.138,69.775,70.1291,101690.0
2020-03-02 15:25:00,79.21,79.43,79.12,79.35,152502.0,70.1291,70.3239,70.0494,70.253,152502.0
2020-03-02 15:30:00,79.39,79.46,79.22,79.26,124790.0,70.2885,70.3504,70.138,70.1734,124790.0
2020-03-02 15:35:00,79.25,79.56,79.25,79.49,179480.0,70.1645,70.439,70.1645,70.377,179480.0
2020-03-02 15:40:00,79.49,79.59,79.33,79.36,162800.0,70.377,70.4655,70.2353,70.2619,162800.0
2020-03-02 15:45:00,79.36,79.71,79.35,79.7,359492.0,70.2619,70.5718,70.253,70.5629,359492.0
2020-03-02 15:50:00,79.72,80.29,79.72,80.27,426737.0,70.5806,71.0853,70.5806,71.0676,426737.0
2020-03-02 15:55:00,80.27,80.71,80.15,80.64,834839.0,71.0676,71.4571,70.9613,71.3952,834839.0
2020-03-03 09:30:00,80.82,81.25,80.15,80.36,483491.0,71.5545,71.9352,70.9613,71.1473,483491.0
2020-03-03 09:35:00,80.36,80.75,80.09,80.67,174821.0,71.1473,71.4925,70.9082,71.4217,174821.0
2020-03-03 09:40:00,80.66,80.92,80.43,80.7,132910.0,71.4129,71.6431,71.2092,71.4483,132910.0
2020-03-03 09:45:00,80.72,80.86,80.39,80.81,152845.0,71.466,71.5899,71.1738,71.5457,152845.0
2020-03-03 09:50:00,80.79,80.79,80.23,80.35,169286.0,71.528,71.528,71.0322,71.1384,169286.0
2020-03-03 09:55:00,80.35,80.45,79.95,80.42,150106.0,71.1384,71.2269,70.7843,71.2004,150106.0
2020-03-03 10:00:00,80.37,82.53,80.33,82.18,313776.0,71.1561,73.0685,71.1207,72.7586,313776.0
2020-03-03 10:05:00,82.17,82.65,81.62,82.11,264003.0,72.7498,73.1747,72.2628,72.6966,264003.0
2020-03-03 10:10:00,82.19,82.33,81.33,81.42,210909.0,72.7675,72.8914,72.0061,72.0857,210909.0
2020-03-03 10:15:00,81.46,81.67,81.01,81.32,216811.0,72.1212,72.3071,71.7227,71.9972,216811.0
2020-03-03 10:20:00,81.35,81.92,81.27,81.88,168160.0,72.0238,72.5284,71.9529,72.493,168160.0
2020-03-03 10:25:00,81.87,82.24,81.6,81.89,307237.0,72.4841,72.8117,72.2451,72.5019,307237.0
2020-03-03 10:30:00,81.82,82.34,81.8,81.95,209362.0,72.4399,72.9003,72.4222,72.555,209362.0
2020-03-03 10:35:00,81.97,82.32,81.91,82.07,176070.0,72.5727,72.8826,72.5196,72.6612,176070.0
2020-03-03 10:40:00,82.14,82.45,81.97,82.42,152718.0,72.7232,72.9977,72.5727,72.9711,152718.0
2020-03-03 10:45:00,82.42,82.5,81.87,81.95,139312.0,72.9711,73.0419,72.4841,72.555,139312.0
2020-03-03 10:50:00,81.98,82.14,81.66,81.77,81847.0,72.5815,72.7232,72.2982,72.3956,81847.0
2020-03-03 10:55:00,81.8,82.08,81.71,82.06,91784.0,72.4222,72.6701,72.3425,72.6524,91784.0
2020-03-03 11:00:00,82.0,82.08,81.5,81.63,90070.0,72.5992,72.6701,72.1566,72.2717,90070.0
2020-03-03 11:05:00,81.61,81.61,80.98,81.07,101402.0,72.254,72.254,71.6962,71.7759,101402.0
2020-03-03 11:10:00,81.01,81.16,80.52,80.58,107373.0,71.7227,71.8555,71.2889,71.342,107373.0
2020-03-03 11:15:00,80.65,81.0,80.64,80.67,85116.0,71.404,71.7139,71.3952,71.4217,85116.0
2020-03-03 11:20:00,80.69,81.05,80.29,80.3,127010.0,71.4394,71.7582,71.0853,71.0941,127010.0
2020-03-03 11:25:00,80.34,80.73,80.23,80.32,306020.0,71.1296,71.4748,71.0322,71.1118,306020.0
2020-03-03 11:30:00,80.26,80.75,80.22,80.72,176059.0,71.0587,71.4925,71.0233,71.466,176059.0
2020-03-03 11:35:00,80.7,80.99,80.46,80.95,136333.0,71.4483,71.705,71.2358,71.6696,136333.0
2020-03-03 11:40:00,80.96,81.19,80.87,81.16,106533.0,71.6785,71.8821,71.5988,71.8555,106533.0
2020-03-03 11:45:00,81.17,81.22,80.81,80.99,118601.0,71.8644,71.9087,71.5457,71.705,118601.0
2020-03-03 11:50:00,80.96,81.58,80.93,81.38,130336.0,71.6785,72.2274,71.6519,72.0503,130336.0
2020-03-03 11:55:00,81.39,81.54,81.27,81.52,64126.0,72.0592,72.192,71.9529,72.1743,64126.0
2020-03-03 12:00:00,81.5,81.54,81.32,81.54,62042.0,72.1566,72.192,71.9972,72.192,62042.0
2020-03-03 12:05:00,81.57,81.86,81.47,81.78,59370.0,72.2185,72.4753,72.13,72.4045,59370.0
2020-03-03 12:10:00,81.78,81.81,81.24,81.28,48622.0,72.4045,72.431,71.9264,71.9618,48622.0
2020-03-03 12:15:00,81.3,81.33,81.11,81.28,59126.0,71.9795,72.0061,71.8113,71.9618,59126.0
2020-03-03 12:20:00,81.29,81.43,81.12,81.37,57657.0,71.9706,72.0946,71.8201,72.0415,57657.0
2020-03-03 12:25:00,81.39,81.43,80.94,81.01,92568.0,72.0592,72.0946,71.6608,71.7227,92568.0
2020-03-03 12:30:00,80.99,81.01,80.76,80.86,275876.0,71.705,71.7227,71.5014,71.5899,275876.0
2020-03-03 12:35:00,80.86,80.95,80.82,80.89,195454.0,71.5899,71.6696,71.5545,71.6165,195454.0
2020-03-03 12:40:00,80.91,81.01,80.65,80.83,133467.0,71.6342,71.7227,71.404,71.5634,133467.0
2020-03-03 12:45:00,80.83,81.17,80.82,80.95,96339.0,71.5634,71.8644,71.5545,71.6696,96339.0
2020-03-03 12:50:00,80.99,81.08,80.67,80.7,82275.0,71.705,71.7847,71.4217,71.4483,82275.0
2020-03-03 12:55:00,80.69,80.76,80.45,80.52,138650.0,71.4394,71.5014,71.2269,71.2889,138650.0
2020-03-03 13:00:00,80.5,80.53,80.2,80.33,127959.0,71.2712,71.2978,71.0056,71.1207,127959.0
2020-03-03 13:05:00,80.34,80.39,80.2,80.23,51092.0,71.1296,71.1738,71.0056,71.0322,51092.0
2020-03-03 13:10:00,80.23,80.35,79.94,80.05,128653.0,71.0322,71.1384,70.7754,70.8728,128653.0
2020-03-03 13:15:00,80.03,80.25,79.85,80.0,86332.0,70.8551,71.0499,70.6957,70.8285,86332.0
2020-03-03 13:20:00,79.98,80.16,79.74,79.85,89975.0,70.8108,70.9702,70.5983,70.6957,89975.0
2020-03-03 13:25:00,79.85,79.86,79.38,79.61,171779.0,70.6957,70.7046,70.2796,70.4832,171779.0
2020-03-03 13:30:00,79.61,79.7,79.33,79.66,156792.0,70.4832,70.5629,70.2353,70.5275,156792.0
2020-03-03 13:35:00,79.63,79.74,79.39,79.44,156100.0,70.5009,70.5983,70.2885,70.3327,156100.0
2020-03-03 13:40:00,79.42,79.47,78.98,78.98,117143.0,70.315,70.3593,69.9255,69.9255,117143.0
2020-03-03 13:45:00,78.99,79.22,78.8,78.86,103137.0,69.9343,70.138,69.7661,69.8192,103137.0
2020-03-03 13:50:00,78.84,79.09,78.71,78.81,138368.0,69.8015,70.0229,69.6864,69.775,138368.0
2020-03-03 13:55:00,78.84,78.85,78.38,78.43,151751.0,69.8015,69.8104,69.3943,69.4385,151751.0
2020-03-03 14:00:00,78.45,78.74,78.16,78.21,104343.0,69.4562,69.713,69.1995,69.2437,104343.0
2020-03-03 14:05:00,78.23,78.28,77.93,77.96,207494.0,69.2614,69.3057,68.9958,69.0224,207494.0
2020-03-03 14:10:00,77.98,78.49,77.97,78.4,164955.0,69.0401,69.4916,69.0313,69.412,164955.0
2020-03-03 14:15:00,78.4,78.44,77.94,77.96,105160.0,69.412,69.4474,69.0047,69.0224,105160.0
2020-03-03 14:20:00,77.94,78.53,77.83,78.14,196145.0,69.0047,69.5271,68.9073,69.1818,196145.0
2020-03-03 14:25:00,78.11,78.75,78.06,78.65,116857.0,69.1552,69.7218,69.1109,69.6333,116857.0
2020-03-03 14:30:00,78.67,78.97,78.51,78.89,109944.0,69.651,69.9166,69.5093,69.8458,109944.0
2020-03-03 14:35:00,78.88,78.88,78.33,78.41,84073.0,69.8369,69.8369,69.35,69.4208,84073.0
2020-03-03 14:40:00,78.4,78.4,78.1,78.12,114001.0,69.412,69.412,69.1464,69.1641,114001.0
2020-03-03 14:45:00,78.12,78.99,78.1,78.9,95353.0,69.1641,69.9343,69.1464,69.8546,95353.0
2020-03-03 14:50:00,78.88,79.2,78.69,79.19,98066.0,69.8369,70.1202,69.6687,70.1114,98066.0
2020-03-03 14:55:00,79.16,79.2,78.83,79.0,96107.0,70.0848,70.1202,69.7927,69.9432,96107.0
2020-03-03 15:00:00,79.04,79.23,78.82,79.17,85163.0,69.9786,70.1468,69.7838,70.0937,85163.0
2020-03-03 15:05:00,79.18,79.18,78.81,78.91,183415.0,70.1025,70.1025,69.775,69.8635,183415.0
2020-03-03 15:10:00,78.97,79.46,78.85,79.36,101786.0,69.9166,70.3504,69.8104,70.2619,101786.0
2020-03-03 15:15:00,79.37,79.56,79.22,79.43,74357.0,70.2708,70.439,70.138,70.3239,74357.0
2020-03-03 15:20:00,79.45,79.47,78.94,78.99,83644.0,70.3416,70.3593,69.8901,69.9343,83644.0
2020-03-03 15:25:00,79.0,79.79,78.98,79.72,157106.0,69.9432,70.6426,69.9255,70.5806,157106.0
2020-03-03 15:30:00,79.7,79.7,79.0,79.3,173975.0,70.5629,70.5629,69.9432,70.2088,173975.0
2020-03-03 15:35:00,79.29,79.4,78.74,78.79,133336.0,70.1999,70.2973,69.713,69.7572,133336.0
2020-03-03 15:40:00,78.79,79.39,78.74,79.33,264767.0,69.7572,70.2885,69.713,70.2353,264767.0
2020-03-03 15:45:00,79.3,79.56,78.96,78.96,191739.0,70.2088,70.439,69.9078,69.9078,191739.0
2020-03-03 15:50:00,78.95,79.08,78.54,78.96,315124.0,69.8989,70.014,69.5359,69.9078,315124.0
2020-03-03 15:55:00,78.99,79.3,78.5,78.53,842525.0,69.9343,70.2088,69.5005,69.5271,842525.0
2020-03-04 09:30:00,79.12,79.78,78.56,79.03,398425.0,70.5804,71.1691,70.0808,70.5001,398425.0
2020-03-04 09:35:00,79.01,79.34,78.55,78.69,232289.0,70.4822,70.7766,70.0719,70.1968,232289.0
2020-03-04 09:40:00,78.69,78.88,78.33,78.86,158120.0,70.1968,70.3663,69.8756,70.3484,158120.0
2020-03-04 09:45:00,78.86,79.03,78.58,78.64,88263.0,70.3484,70.5001,70.0986,70.1522,88263.0
2020-03-04 09:50:00,78.63,78.73,78.24,78.24,93561.0,70.1432,70.2324,69.7953,69.7953,93561.0
2020-03-04 09:55:00,78.23,78.38,78.05,78.34,120862.0,69.7864,69.9202,69.6258,69.8845,120862.0
2020-03-04 10:00:00,78.34,78.84,78.23,78.78,71882.0,69.8845,70.3306,69.7864,70.2771,71882.0
2020-03-04 10:05:00,78.78,79.14,78.55,79.07,105650.0,70.2771,70.5982,70.0719,70.5358,105650.0
2020-03-04 10:10:00,79.06,79.43,78.97,79.38,53893.0,70.5268,70.8569,70.4465,70.8123,53893.0
2020-03-04 10:15:00,79.38,79.94,79.3,79.92,77562.0,70.8123,71.3118,70.7409,71.294,77562.0
2020-03-04 10:20:00,79.91,80.03,79.83,80.02,93071.0,71.2851,71.3921,71.2137,71.3832,93071.0
2020-03-04 10:25:00,79.99,80.04,79.73,79.88,134174.0,71.3565,71.4011,71.1245,71.2583,134174.0
2020-03-04 10:30:00,79.86,79.86,79.31,79.35,90740.0,71.2405,71.2405,70.7498,70.7855,90740.0
2020-03-04 10:35:00,79.4,79.64,79.21,79.33,51460.0,70.8301,71.0442,70.6606,70.7677,51460.0
2020-03-04 10:40:00,79.31,79.61,79.13,79.6,97125.0,70.7498,71.0175,70.5893,71.0085,97125.0
2020-03-04 10:45:00,79.64,79.73,79.47,79.65,52420.0,71.0442,71.1245,70.8926,71.0531,52420.0
2020-03-04 10:50:00,79.71,79.74,79.2,79.2,51257.0,71.1067,71.1334,70.6517,70.6517,51257.0
2020-03-04 10:55:00,79.21,79.36,79.1,79.25,171995.0,70.6606,70.7944,70.5625,70.6963,171995.0
2020-03-04 11:00:00,79.24,79.59,79.24,79.4,68756.0,70.6874,70.9996,70.6874,70.8301,68756.0
2020-03-04 11:05:00,79.44,79.63,79.2,79.33,39704.0,70.8658,71.0353,70.6517,70.7677,39704.0
2020-03-04 11:10:00,79.33,79.48,79.25,79.48,64080.0,70.7677,70.9015,70.6963,70.9015,64080.0
2020-03-04 11:15:00,79.51,79.65,79.39,79.64,93793.0,70.9283,71.0531,70.8212,71.0442,93793.0
2020-03-04 11:20:00,79.66,79.68,79.25,79.67,50538.0,71.0621,71.0799,70.6963,71.071,50538.0
2020-03-04 11:25:00,79.68,79.76,79.58,79.75,77433.0,71.0799,71.1513,70.9907,71.1424,77433.0
2020-03-04 11:30:00,79.79,79.85,79.46,79.67,61948.0,71.178,71.2316,70.8837,71.071,61948.0
2020-03-04 11:35:00,79.7,79.73,79.33,79.35,34338.0,71.0978,71.1245,70.7677,70.7855,34338.0
2020-03-04 11:40:00,79.35,79.54,79.23,79.54,128843.0,70.7855,70.955,70.6785,70.955,128843.0
2020-03-04 11:45:00,79.5,79.57,79.1,79.14,75268.0,70.9193,70.9818,70.5625,70.5982,75268.0
2020-03-04 11:50:00,79.17,79.38,79.13,79.2,44929.0,70.625,70.8123,70.5893,70.6517,44929.0
2020-03-04 11:55:00,79.17,79.56,79.12,79.39,30120.0,70.625,70.9729,70.5804,70.8212,30120.0
2020-03-04 12:00:00,79.4,79.64,79.38,79.63,140500.0,70.8301,71.0442,70.8123,71.0353,140500.0
2020-03-04 12:05:00,79.65,79.74,79.54,79.69,32407.0,71.0531,71.1334,70.955,71.0888,32407.0
2020-03-04 12:10:00,79.7,79.78,79.62,79.7,54713.0,71.0978,71.1691,71.0264,71.0978,54713.0
2020-03-04 12:15:00,79.73,79.81,79.63,79.64,53778.0,71.1245,71.1959,71.0353,71.0442,53778.0
2020-03-04 12:20:00,79.68,79.77,79.56,79.61,52330.0,71.0799,71.1602,70.9729,71.0175,52330.0
2020-03-04 12:25:00,79.61,79.72,79.47,79.62,86573.0,71.0175,71.1156,70.8926,71.0264,86573.0
2020-03-04 12:30:00,79.63,79.69,79.44,79.47,108718.0,71.0353,71.0888,70.8658,70.8926,108718.0
2020-03-04 12:35:00,79.52,79.62,79.45,79.45,29409.0,70.9372,71.0264,70.8747,70.8747,29409.0
2020-03-04 12:40:00,79.48,79.54,79.43,79.5,43769.0,70.9015,70.955,70.8569,70.9193,43769.0
2020-03-04 12:45:00,79.53,79.71,79.49,79.68,52929.0,70.9461,71.1067,70.9104,71.0799,52929.0
2020-03-04 12:50:00,79.7,79.74,79.6,79.69,112202.0,71.0978,71.1334,71.0085,71.0888,112202.0
2020-03-04 12:55:00,79.69,79.91,79.54,79.86,119164.0,71.0888,71.2851,70.955,71.2405,119164.0
2020-03-04 13:00:00,79.89,80.01,79.88,79.98,91090.0,71.2672,71.3743,71.2583,71.3475,91090.0
2020-03-04 13:05:00,79.98,80.06,79.87,80.0,57546.0,71.3475,71.4189,71.2494,71.3654,57546.0
2020-03-04 13:10:00,80.02,80.12,79.94,80.12,31061.0,71.3832,71.4724,71.3118,71.4724,31061.0
2020-03-04 13:15:00,80.11,80.31,80.09,80.29,36601.0,71.4635,71.6419,71.4457,71.6241,36601.0
2020-03-04 13:20:00,80.3,80.41,80.25,80.4,39728.0,71.633,71.7311,71.5884,71.7222,39728.0
2020-03-04 13:25:00,80.41,80.43,80.21,80.32,57134.0,71.7311,71.749,71.5527,71.6508,57134.0
2020-03-04 13:30:00,80.33,80.39,80.24,80.35,27959.0,71.6598,71.7133,71.5795,71.6776,27959.0
2020-03-04 13:35:00,80.37,80.39,80.14,80.2,39793.0,71.6954,71.7133,71.4903,71.5438,39793.0
2020-03-04 13:40:00,80.21,80.27,80.1,80.16,57328.0,71.5527,71.6062,71.4546,71.5081,57328.0
2020-03-04 13:45:00,80.13,80.18,80.02,80.07,26965.0,71.4813,71.5259,71.3832,71.4278,26965.0
2020-03-04 13:50:00,80.05,80.23,80.05,80.17,26747.0,71.41,71.5705,71.41,71.517,26747.0
2020-03-04 13:55:00,80.16,80.16,79.97,80.06,89952.0,71.5081,71.5081,71.3386,71.4189,89952.0
2020-03-04 14:00:00,80.06,80.14,79.82,79.98,102003.0,71.4189,71.4903,71.2048,71.3475,102003.0
2020-03-04 14:05:00,79.96,80.02,79.82,79.93,60988.0,71.3297,71.3832,71.2048,71.3029,60988.0
2020-03-04 14:10:00,79.95,80.05,79.89,79.93,33369.0,71.3208,71.41,71.2672,71.3029,33369.0
2020-03-04 14:15:00,79.93,80.15,79.92,80.07,32562.0,71.3029,71.4992,71.294,71.4278,32562.0
2020-03-04 14:20:00,80.05,80.15,80.01,80.08,37572.0,71.41,71.4992,71.3743,71.4367,37572.0
2020-03-04 14:25:00,80.08,80.29,80.07,80.2,45435.0,71.4367,71.6241,71.4278,71.5438,45435.0
2020-03-04 14:30:00,80.2,80.3,80.1,80.14,77694.0,71.5438,71.633,71.4546,71.4903,77694.0
2020-03-04 14:35:00,80.12,80.21,79.99,80.02,47608.0,71.4724,71.5527,71.3565,71.3832,47608.0
2020-03-04 14:40:00,80.06,80.09,79.94,80.03,42602.0,71.4189,71.4457,71.3118,71.3921,42602.0
2020-03-04 14:45:00,80.03,80.04,79.85,79.91,76010.0,71.3921,71.4011,71.2316,71.2851,76010.0
2020-03-04 14:50:00,79.93,80.19,79.87,80.15,98463.0,71.3029,71.5349,71.2494,71.4992,98463.0
2020-03-04 14:55:00,80.16,80.42,80.12,80.32,75974.0,71.5081,71.74,71.4724,71.6508,75974.0
2020-03-04 15:00:00,80.31,80.4,80.25,80.38,33013.0,71.6419,71.7222,71.5884,71.7044,33013.0
2020-03-04 15:05:00,80.38,80.49,80.27,80.32,73858.0,71.7044,71.8025,71.6062,71.6508,73858.0
2020-03-04 15:10:00,80.35,80.54,80.3,80.52,54365.0,71.6776,71.8471,71.633,71.8292,54365.0
2020-03-04 15:15:00,80.51,80.62,80.47,80.58,55279.0,71.8203,71.9185,71.7846,71.8828,55279.0
2020-03-04 15:20:00,80.6,80.88,80.59,80.79,55130.0,71.9006,72.1504,71.8917,72.0701,55130.0
2020-03-04 15:25:00,80.8,81.02,80.78,81.01,85832.0,72.079,72.2753,72.0612,72.2664,85832.0
2020-03-04 15:30:00,80.99,81.28,80.96,81.26,128247.0,72.2485,72.5072,72.2218,72.4894,128247.0
2020-03-04 15:35:00,81.28,81.29,81.1,81.24,119105.0,72.5072,72.5161,72.3466,72.4715,119105.0
2020-03-04 15:40:00,81.23,81.25,80.99,81.06,123067.0,72.4626,72.4805,72.2485,72.311,123067.0
2020-03-04 15:45:00,81.05,81.1,80.86,81.01,102413.0,72.302,72.3466,72.1326,72.2664,102413.0
2020-03-04 15:50:00,81.02,81.57,81.02,81.56,378654.0,72.2753,72.7659,72.2753,72.757,378654.0
2020-03-04 15:55:00,81.57,81.91,81.44,81.84,624190.0,72.7659,73.0692,72.6499,73.0068,624190.0
2020-03-05 09:30:00,79.46,80.44,79.29,80.42,244877.0,70.8837,71.7579,70.732,71.74,244877.0
2020-03-05 09:35:00,80.35,80.77,80.15,80.24,116943.0,71.6776,72.0523,71.4992,71.5795,116943.0
2020-03-05 09:40:00,80.15,80.25,79.81,80.2,97144.0,71.4992,71.5884,71.1959,71.5438,97144.0
2020-03-05 09:45:00,80.21,80.21,79.75,79.83,76691.0,71.5527,71.5527,71.1424,71.2137,76691.0
2020-03-05 09:50:00,79.87,79.93,79.45,79.49,69197.0,71.2494,71.3029,70.8747,70.9104,69197.0
2020-03-05 09:55:00,79.52,79.7,79.4,79.6,68430.0,70.9372,71.0978,70.8301,71.0085,68430.0
2020-03-05 10:00:00,79.7,80.0,79.56,79.56,122870.0,71.0978,71.3654,70.9729,70.9729,122870.0
2020-03-05 10:05:00,79.57,79.65,79.43,79.65,63252.0,70.9818,71.0531,70.8569,71.0531,63252.0
2020-03-05 10:10:00,79.65,80.06,79.55,80.0,55843.0,71.0531,71.4189,70.9639,71.3654,55843.0
2020-03-05 10:15:00,80.0,80.29,79.94,80.22,88971.0,71.3654,71.6241,71.3118,71.5616,88971.0
2020-03-05 10:20:00,80.23,80.55,80.23,80.37,43473.0,71.5705,71.856,71.5705,71.6954,43473.0
2020-03-05 10:25:00,80.38,80.43,80.21,80.26,93462.0,71.7044,71.749,71.5527,71.5973,93462.0
2020-03-05 10:30:00,80.22,80.42,80.16,80.42,58720.0,71.5616,71.74,71.5081,71.74,58720.0
2020-03-05 10:35:00,80.41,80.45,80.21,80.22,45795.0,71.7311,71.7668,71.5527,71.5616,45795.0
2020-03-05 10:40:00,80.22,80.62,80.19,80.55,38748.0,71.5616,71.9185,71.5349,71.856,38748.0
2020-03-05 10:45:00,80.57,80.78,80.45,80.7,40865.0,71.8739,72.0612,71.7668,71.9898,40865.0
2020-03-05 10:50:00,80.67,80.81,80.53,80.76,48961.0,71.9631,72.0879,71.8382,72.0433,48961.0
2020-03-05 10:55:00,80.78,80.79,80.43,80.49,58114.0,72.0612,72.0701,71.749,71.8025,58114.0
2020-03-05 11:00:00,80.52,80.65,80.46,80.6,69698.0,71.8292,71.9452,71.7757,71.9006,69698.0
2020-03-05 11:05:00,80.62,80.94,80.6,80.92,39050.0,71.9185,72.2039,71.9006,72.1861,39050.0
2020-03-05 11:10:00,80.91,81.14,80.76,80.98,72826.0,72.1772,72.3823,72.0433,72.2396,72826.0
2020-03-05 11:15:00,80.98,81.37,80.94,81.21,63581.0,72.2396,72.5875,72.2039,72.4448,63581.0
2020-03-05 11:20:00,81.25,81.25,80.92,80.97,76838.0,72.4805,72.4805,72.1861,72.2307,76838.0
2020-03-05 11:25:00,80.93,81.28,80.87,81.14,58707.0,72.195,72.5072,72.1415,72.3823,58707.0
2020-03-05 11:30:00,81.15,81.23,80.98,81.05,47865.0,72.3912,72.4626,72.2396,72.302,47865.0
2020-03-05 11:35:00,81.01,81.08,80.9,80.93,65428.0,72.2664,72.3288,72.1682,72.195,65428.0
2020-03-05 11:40:00,80.92,80.96,80.76,80.76,44943.0,72.1861,72.2218,72.0433,72.0433,44943.0
2020-03-05 11:45:00,80.77,80.98,80.66,80.89,46162.0,72.0523,72.2396,71.9541,72.1593,46162.0
2020-03-05 11:50:00,80.92,80.93,80.68,80.76,40106.0,72.1861,72.195,71.972,72.0433,40106.0
2020-03-05 11:55:00,80.76,80.76,80.45,80.59,55308.0,72.0433,72.0433,71.7668,71.8917,55308.0
2020-03-05 12:00:00,80.6,80.64,80.32,80.37,63574.0,71.9006,71.9363,71.6508,71.6954,63574.0
2020-03-05 12:05:00,80.39,80.39,80.1,80.19,46157.0,71.7133,71.7133,71.4546,71.5349,46157.0
2020-03-05 12:10:00,80.18,80.35,80.12,80.24,42394.0,71.5259,71.6776,71.4724,71.5795,42394.0
2020-03-05 12:15:00,80.22,80.37,80.18,80.24,50000.0,71.5616,71.6954,71.5259,71.5795,50000.0
2020-03-05 12:20:00,80.24,80.29,80.03,80.05,64830.0,71.5795,71.6241,71.3921,71.41,64830.0
2020-03-05 12:25:00,80.09,80.22,79.99,80.18,96729.0,71.4457,71.5616,71.3565,71.5259,96729.0
2020-03-05 12:30:00,80.17,80.32,80.15,80.2,45857.0,71.517,71.6508,71.4992,71.5438,45857.0
2020-03-05 12:35:00,80.2,80.25,79.67,79.7,84964.0,71.5438,71.5884,71.071,71.0978,84964.0
2020-03-05 12:40:00,79.72,79.76,79.41,79.41,70324.0,71.1156,71.1513,70.8391,70.8391,70324.0
2020-03-05 12:45:00,79.45,79.65,79.3,79.62,99546.0,70.8747,71.0531,70.7409,71.0264,99546.0
2020-03-05 12:50:00,79.61,79.75,79.52,79.75,72505.0,71.0175,71.1424,70.9372,71.1424,72505.0
2020-03-05 12:55:00,79.74,79.74,79.46,79.46,55000.0,71.1334,71.1334,70.8837,70.8837,55000.0
2020-03-05 13:00:00,79.45,79.59,79.38,79.44,58782.0,70.8747,70.9996,70.8123,70.8658,58782.0
2020-03-05 13:05:00,79.41,79.55,79.25,79.35,63469.0,70.8391,70.9639,70.6963,70.7855,63469.0
2020-03-05 13:10:00,79.34,79.48,79.16,79.34,56496.0,70.7766,70.9015,70.616,70.7766,56496.0
2020-03-05 13:15:00,79.33,79.46,79.21,79.38,60849.0,70.7677,70.8837,70.6606,70.8123,60849.0
2020-03-05 13:20:00,79.4,79.63,79.35,79.49,64551.0,70.8301,71.0353,70.7855,70.9104,64551.0
2020-03-05 13:25:00,79.5,79.74,79.48,79.74,38715.0,70.9193,71.1334,70.9015,71.1334,38715.0
2020-03-05 13:30:00,79.69,79.9,79.62,79.83,68307.0,71.0888,71.2762,71.0264,71.2137,68307.0
2020-03-05 13:35:00,79.84,79.93,79.66,79.68,53985.0,71.2226,71.3029,71.0621,71.0799,53985.0
2020-03-05 13:40:00,79.67,79.76,79.56,79.6,43331.0,71.071,71.1513,70.9729,71.0085,43331.0
2020-03-05 13:45:00,79.6,80.13,79.57,80.09,45432.0,71.0085,71.4813,70.9818,71.4457,45432.0
2020-03-05 13:50:00,80.11,80.18,79.65,79.65,58284.0,71.4635,71.5259,71.0531,71.0531,58284.0
2020-03-05 13:55:00,79.68,79.85,79.67,79.81,48501.0,71.0799,71.2316,71.071,71.1959,48501.0
2020-03-05 14:00:00,79.8,79.82,79.37,79.55,73294.0,71.187,71.2048,70.8034,70.9639,73294.0
2020-03-05 14:05:00,79.56,79.72,79.52,79.59,63419.0,70.9729,71.1156,70.9372,70.9996,63419.0
2020-03-05 14:10:00,79.57,79.92,79.54,79.78,60386.0,70.9818,71.294,70.955,71.1691,60386.0
2020-03-05 14:15:00,79.76,79.76,79.41,79.5,43172.0,71.1513,71.1513,70.8391,70.9193,43172.0
2020-03-05 14:20:00,79.47,79.51,79.21,79.21,41676.0,70.8926,70.9283,70.6606,70.6606,41676.0
2020-03-05 14:25:00,79.23,79.32,79.1,79.16,52673.0,70.6785,70.7588,70.5625,70.616,52673.0
2020-03-05 14:30:00,79.21,79.49,79.16,79.4,49871.0,70.6606,70.9104,70.616,70.8301,49871.0
2020-03-05 14:35:00,79.38,79.71,79.31,79.62,53613.0,70.8123,71.1067,70.7498,71.0264,53613.0
2020-03-05 14:40:00,79.59,79.74,79.4,79.44,62963.0,70.9996,71.1334,70.8301,70.8658,62963.0
2020-03-05 14:45:00,79.46,79.54,79.28,79.53,81275.0,70.8837,70.955,70.7231,70.9461,81275.0
2020-03-05 14:50:00,79.56,79.67,79.23,79.3,54748.0,70.9729,71.071,70.6785,70.7409,54748.0
2020-03-05 14:55:00,79.32,79.55,79.29,79.41,54313.0,70.7588,70.9639,70.732,70.8391,54313.0
2020-03-05 15:00:00,79.42,79.46,79.28,79.28,53192.0,70.848,70.8837,70.7231,70.7231,53192.0
2020-03-05 15:05:00,79.3,79.52,79.23,79.49,67501.0,70.7409,70.9372,70.6785,70.9104,67501.0
2020-03-05 15:10:00,79.49,79.55,78.91,79.1,142947.0,70.9104,70.9639,70.393,70.5625,142947.0
2020-03-05 15:15:00,79.1,79.18,78.81,79.03,103039.0,70.5625,70.6339,70.3038,70.5001,103039.0
2020-03-05 15:20:00,79.01,79.18,78.93,79.03,104970.0,70.4822,70.6339,70.4109,70.5001,104970.0
2020-03-05 15:25:00,79.0,79.08,78.81,78.87,146232.0,70.4733,70.5447,70.3038,70.3573,146232.0
2020-03-05 15:30:00,78.86,79.42,78.7,79.32,208484.0,70.3484,70.848,70.2057,70.7588,208484.0
2020-03-05 15:35:00,79.31,79.37,79.07,79.09,111021.0,70.7498,70.8034,70.5358,70.5536,111021.0
2020-03-05 15:40:00,79.12,79.49,78.9,79.39,205678.0,70.5804,70.9104,70.3841,70.8212,205678.0
2020-03-05 15:45:00,79.4,79.45,78.85,78.98,148943.0,70.8301,70.8747,70.3395,70.4555,148943.0
2020-03-05 15:50:00,78.91,79.4,78.88,78.97,195862.0,70.393,70.8301,70.3663,70.4465,195862.0
2020-03-05 15:55:00,78.9,79.41,78.77,79.17,536016.0,70.3841,70.8391,70.2681,70.625,536016.0
2020-03-06 09:30:00,76.33,77.44,76.01,76.79,365222.0,68.0915,69.0817,67.806,68.5018,365222.0
2020-03-06 09:35:00,76.81,77.8,76.81,77.55,110765.0,68.5197,69.4028,68.5197,69.1798,110765.0
2020-03-06 09:40:00,77.5,77.73,77.25,77.68,190530.0,69.1352,69.3404,68.9122,69.2958,190530.0
2020-03-06 09:45:00,77.67,77.76,77.32,77.38,224824.0,69.2869,69.3671,68.9746,69.0282,224824.0
2020-03-06 09:50:00,77.35,77.39,76.69,76.98,277781.0,69.0014,69.0371,68.4126,68.6713,277781.0
2020-03-06 09:55:00,76.97,77.37,76.9,77.24,275130.0,68.6624,69.0192,68.6,68.9033,275130.0
2020-03-06 10:00:00,77.22,77.51,77.15,77.21,158340.0,68.8854,69.1441,68.823,68.8765,158340.0
2020-03-06 10:05:00,77.21,77.3,76.79,76.81,325584.0,68.8765,68.9568,68.5018,68.5197,325584.0
2020-03-06 10:10:00,76.82,77.06,76.61,77.01,58144.0,68.5286,68.7427,68.3413,68.6981,58144.0
2020-03-06 10:15:00,77.02,77.53,77.02,77.32,113907.0,68.707,69.162,68.707,68.9746,113907.0
2020-03-06 10:20:00,77.32,77.52,77.1,77.52,58598.0,68.9746,69.153,68.7784,69.153,58598.0
2020-03-06 10:25:00,77.5,77.93,77.44,77.85,108358.0,69.1352,69.5188,69.0817,69.4474,108358.0
2020-03-06 10:30:00,77.83,78.06,77.52,77.52,84140.0,69.4296,69.6348,69.153,69.153,84140.0
2020-03-06 10:35:00,77.57,77.84,77.44,77.83,63949.0,69.1976,69.4385,69.0817,69.4296,63949.0
2020-03-06 10:40:00,77.83,78.03,77.68,77.93,82704.0,69.4296,69.608,69.2958,69.5188,82704.0
2020-03-06 10:45:00,77.89,78.04,77.71,78.04,52832.0,69.4831,69.6169,69.3225,69.6169,52832.0
2020-03-06 10:50:00,77.99,78.08,77.79,77.85,47766.0,69.5723,69.6526,69.3939,69.4474,47766.0
2020-03-06 10:55:00,77.85,77.92,77.57,77.8,61657.0,69.4474,69.5099,69.1976,69.4028,61657.0
2020-03-06 11:00:00,77.85,77.91,77.55,77.65,101262.0,69.4474,69.501,69.1798,69.269,101262.0
2020-03-06 11:05:00,77.68,77.75,77.4,77.49,60605.0,69.2958,69.3582,69.046,69.1263,60605.0
2020-03-06 11:10:00,77.46,77.6,77.17,77.25,66507.0,69.0995,69.2244,68.8408,68.9122,66507.0
2020-03-06 11:15:00,77.25,77.35,77.04,77.1,38988.0,68.9122,69.0014,68.7249,68.7784,38988.0
2020-03-06 11:20:00,77.08,77.23,77.02,77.1,47370.0,68.7605,68.8943,68.707,68.7784,47370.0
2020-03-06 11:25:00,77.11,77.34,77.03,77.17,50177.0,68.7873,68.9925,68.7159,68.8408,50177.0
2020-03-06 11:30:00,77.15,77.33,77.03,77.18,119006.0,68.823,68.9836,68.7159,68.8497,119006.0
2020-03-06 11:35:00,77.19,77.26,76.97,77.25,64675.0,68.8587,68.9211,68.6624,68.9122,64675.0
2020-03-06 11:40:00,77.24,77.24,76.83,76.89,51024.0,68.9033,68.9033,68.5375,68.591,51024.0
2020-03-06 11:45:00,76.9,76.9,76.69,76.69,55621.0,68.6,68.6,68.4126,68.4126,55621.0
2020-03-06 11:50:00,76.73,76.94,76.68,76.87,37082.0,68.4483,68.6356,68.4037,68.5732,37082.0
2020-03-06 11:55:00,76.83,76.94,76.68,76.83,29358.0,68.5375,68.6356,68.4037,68.5375,29358.0
2020-03-06 12:00:00,76.87,76.93,76.54,76.56,37109.0,68.5732,68.6267,68.2788,68.2967,37109.0
2020-03-06 12:05:00,76.55,76.7,76.47,76.54,50271.0,68.2877,68.4216,68.2164,68.2788,50271.0
2020-03-06 12:10:00,76.55,76.67,76.43,76.64,42997.0,68.2877,68.3948,68.1807,68.368,42997.0
2020-03-06 12:15:00,76.6,76.76,76.48,76.57,72558.0,68.3323,68.4751,68.2253,68.3056,72558.0
2020-03-06 12:20:00,76.53,76.81,76.53,76.58,35090.0,68.2699,68.5197,68.2699,68.3145,35090.0
2020-03-06 12:25:00,76.57,76.72,76.54,76.59,41283.0,68.3056,68.4394,68.2788,68.3234,41283.0
2020-03-06 12:30:00,76.59,76.85,76.52,76.81,53843.0,68.3234,68.5554,68.261,68.5197,53843.0
2020-03-06 12:35:00,76.83,77.26,76.75,77.04,61372.0,68.5375,68.9211,68.4662,68.7249,61372.0
2020-03-06 12:40:00,77.01,77.25,76.96,77.22,33602.0,68.6981,68.9122,68.6535,68.8854,33602.0
2020-03-06 12:45:00,77.25,77.4,77.01,77.05,34581.0,68.9122,69.046,68.6981,68.7338,34581.0
2020-03-06 12:50:00,77.04,77.12,76.94,76.98,37421.0,68.7249,68.7962,68.6356,68.6713,37421.0
2020-03-06 12:55:00,77.0,77.09,76.91,77.0,41974.0,68.6892,68.7695,68.6089,68.6892,41974.0
2020-03-06 13:00:00,77.0,77.19,76.98,77.14,33958.0,68.6892,68.8587,68.6713,68.8141,33958.0
2020-03-06 13:05:00,77.14,77.35,77.11,77.15,38136.0,68.8141,69.0014,68.7873,68.823,38136.0
2020-03-06 13:10:00,77.18,77.25,76.96,76.97,40849.0,68.8497,68.9122,68.6535,68.6624,40849.0
2020-03-06 13:15:00,76.98,77.13,76.95,77.02,31522.0,68.6713,68.8051,68.6446,68.707,31522.0
2020-03-06 13:20:00,77.05,77.49,77.03,77.44,46526.0,68.7338,69.1263,68.7159,69.0817,46526.0
2020-03-06 13:25:00,77.46,77.47,77.08,77.14,34678.0,69.0995,69.1084,68.7605,68.8141,34678.0
2020-03-06 13:30:00,77.13,77.29,77.04,77.08,36239.0,68.8051,68.9479,68.7249,68.7605,36239.0
2020-03-06 13:35:00,77.08,77.37,77.0,77.32,43972.0,68.7605,69.0192,68.6892,68.9746,43972.0
2020-03-06 13:40:00,77.3,77.43,77.18,77.22,47990.0,68.9568,69.0728,68.8497,68.8854,47990.0
2020-03-06 13:45:00,77.2,77.21,76.82,76.89,60104.0,68.8676,68.8765,68.5286,68.591,60104.0
2020-03-06 13:50:00,76.86,76.95,76.77,76.79,46739.0,68.5643,68.6446,68.484,68.5018,46739.0
2020-03-06 13:55:00,76.79,76.92,76.79,76.8,45406.0,68.5018,68.6178,68.5018,68.5108,45406.0
2020-03-06 14:00:00,76.84,76.86,76.69,76.82,53346.0,68.5464,68.5643,68.4126,68.5286,53346.0
2020-03-06 14:05:00,76.81,76.87,76.58,76.58,50991.0,68.5197,68.5732,68.3145,68.3145,50991.0
2020-03-06 14:10:00,76.58,76.69,76.46,76.52,56469.0,68.3145,68.4126,68.2075,68.261,56469.0
2020-03-06 14:15:00,76.51,76.63,76.33,76.36,65360.0,68.2521,68.3591,68.0915,68.1182,65360.0
2020-03-06 14:20:00,76.36,76.48,76.25,76.43,66410.0,68.1182,68.2253,68.0201,68.1807,66410.0
2020-03-06 14:25:00,76.43,76.65,76.4,76.46,45733.0,68.1807,68.3769,68.1539,68.2075,45733.0
2020-03-06 14:30:00,76.48,76.57,76.14,76.15,47385.0,68.2253,68.3056,67.922,67.9309,47385.0
2020-03-06 14:35:00,76.16,76.18,76.01,76.03,47415.0,67.9398,67.9577,67.806,67.8239,47415.0
2020-03-06 14:40:00,76.05,76.37,76.01,76.27,47248.0,67.8417,68.1272,67.806,68.038,47248.0
2020-03-06 14:45:00,76.3,76.43,76.07,76.11,60861.0,68.0647,68.1807,67.8595,67.8952,60861.0
2020-03-06 14:50:00,76.12,76.25,76.05,76.14,58919.0,67.9042,68.0201,67.8417,67.922,58919.0
2020-03-06 14:55:00,76.17,76.37,76.13,76.13,46845.0,67.9488,68.1272,67.9131,67.9131,46845.0
2020-03-06 15:00:00,76.12,76.26,76.03,76.07,62757.0,67.9042,68.029,67.8239,67.8595,62757.0
2020-03-06 15:05:00,76.06,76.07,75.83,75.85,108310.0,67.8506,67.8595,67.6455,67.6633,108310.0
2020-03-06 15:10:00,75.88,76.33,75.84,76.09,129980.0,67.6901,68.0915,67.6544,67.8774,129980.0
2020-03-06 15:15:00,76.07,76.49,76.0,76.48,78411.0,67.8595,68.2342,67.7971,68.2253,78411.0
2020-03-06 15:20:00,76.47,76.51,76.17,76.41,85218.0,68.2164,68.2521,67.9488,68.1629,85218.0
2020-03-06 15:25:00,76.46,76.54,76.14,76.18,72645.0,68.2075,68.2788,67.922,67.9577,72645.0
2020-03-06 15:30:00,76.12,76.8,76.04,76.64,109990.0,67.9042,68.5108,67.8328,68.368,109990.0
2020-03-06 15:35:00,76.62,76.87,76.22,76.27,119955.0,68.3502,68.5732,67.9934,68.038,119955.0
2020-03-06 15:40:00,76.31,76.73,76.25,76.68,152412.0,68.0736,68.4483,68.0201,68.4037,152412.0
2020-03-06 15:45:00,76.7,76.97,76.57,76.92,123455.0,68.4216,68.6624,68.3056,68.6178,123455.0
2020-03-06 15:50:00,76.96,77.4,76.92,77.19,228709.0,68.6535,69.046,68.6178,68.8587,228709.0
2020-03-06 15:55:00,77.17,77.72,77.14,77.54,527138.0,68.8408,69.3315,68.8141,69.1709,527138.0
2020-03-09 09:30:00,72.0,72.96,71.83,72.9,401694.0,64.2288,65.0852,64.0772,65.0317,401694.0
2020-03-09 09:35:00,72.9,72.9,72.9,72.9,0.0,65.0317,65.0317,65.0317,65.0317,0.0
2020-03-09 09:40:00,72.9,72.9,72.9,72.9,0.0,65.0317,65.0317,65.0317,65.0317,0.0
2020-03-09 09:45:00,73.0,73.25,72.88,72.92,70605.0,65.1209,65.3439,65.0139,65.0495,70605.0
2020-03-09 09:50:00,72.93,74.88,72.92,74.59,210951.0,65.0585,66.798,65.0495,66.5393,210951.0
2020-03-09 09:55:00,74.65,75.3,74.53,74.84,307231.0,66.5928,67.1727,66.4858,66.7623,307231.0
2020-03-09 10:00:00,74.77,75.25,73.61,73.61,250372.0,66.6999,67.1281,65.6651,65.6651,250372.0
2020-03-09 10:05:00,73.68,74.76,73.66,74.59,191941.0,65.7275,66.6909,65.7097,66.5393,191941.0
2020-03-09 10:10:00,74.67,74.71,73.86,74.01,132676.0,66.6107,66.6463,65.8881,66.0219,132676.0
2020-03-09 10:15:00,74.02,74.63,74.02,74.53,98038.0,66.0308,66.575,66.0308,66.4858,98038.0
2020-03-09 10:20:00,74.55,74.56,73.88,73.99,126950.0,66.5036,66.5125,65.9059,66.004,126950.0
2020-03-09 10:25:00,73.96,74.13,73.62,73.73,181028.0,65.9773,66.1289,65.674,65.7721,181028.0
2020-03-09 10:30:00,73.71,74.27,73.59,74.16,112996.0,65.7543,66.2538,65.6472,66.1557,112996.0
2020-03-09 10:35:00,74.18,74.3,73.8,74.2,93783.0,66.1735,66.2806,65.8346,66.1914,93783.0
2020-03-09 10:40:00,74.18,74.29,73.8,73.81,104132.0,66.1735,66.2717,65.8346,65.8435,104132.0
2020-03-09 10:45:00,73.85,73.93,73.68,73.84,85207.0,65.8792,65.9505,65.7275,65.8702,85207.0
2020-03-09 10:50:00,73.81,73.82,73.46,73.59,105795.0,65.8435,65.8524,65.5313,65.6472,105795.0
2020-03-09 10:55:00,73.58,73.9,73.43,73.62,107207.0,65.6383,65.9238,65.5045,65.674,107207.0
2020-03-09 11:00:00,73.64,74.0,73.47,73.73,106701.0,65.6918,66.013,65.5402,65.7721,106701.0
2020-03-09 11:05:00,73.76,73.93,73.58,73.79,117846.0,65.7989,65.9505,65.6383,65.8256,117846.0
2020-03-09 11:10:00,73.78,74.25,73.74,74.22,102044.0,65.8167,66.236,65.781,66.2092,102044.0
2020-03-09 11:15:00,74.21,74.75,74.17,74.64,134942.0,66.2003,66.682,66.1646,66.5839,134942.0
2020-03-09 11:20:00,74.61,74.68,74.43,74.62,84367.0,66.5571,66.6196,66.3966,66.5661,84367.0
2020-03-09 11:25:00,74.6,74.79,74.58,74.73,139836.0,66.5482,66.7177,66.5304,66.6642,139836.0
2020-03-09 11:30:00,74.72,74.93,74.5,74.92,138013.0,66.6553,66.8426,66.459,66.8337,138013.0
2020-03-09 11:35:00,74.91,75.4,74.89,75.32,68833.0,66.8248,67.2619,66.8069,67.1905,68833.0
2020-03-09 11:40:00,75.34,75.43,75.18,75.39,79322.0,67.2083,67.2886,67.0656,67.2529,79322.0
2020-03-09 11:45:00,75.38,75.74,75.32,75.67,67405.0,67.244,67.5652,67.1905,67.5027,67405.0
2020-03-09 11:50:00,75.69,75.77,75.38,75.55,48925.0,67.5206,67.5919,67.244,67.3957,48925.0
2020-03-09 11:55:00,75.53,75.83,75.48,75.7,62038.0,67.3778,67.6455,67.3332,67.5295,62038.0
2020-03-09 12:00:00,75.65,75.8,75.53,75.64,110091.0,67.4849,67.6187,67.3778,67.476,110091.0
2020-03-09 12:05:00,75.63,76.06,75.62,75.96,106344.0,67.467,67.8506,67.4581,67.7614,106344.0
2020-03-09 12:10:00,75.95,76.1,75.63,75.66,65884.0,67.7525,67.8863,67.467,67.4938,65884.0
2020-03-09 12:15:00,75.67,75.8,75.4,75.42,51321.0,67.5027,67.6187,67.2619,67.2797,51321.0
2020-03-09 12:20:00,75.4,75.48,75.16,75.23,55694.0,67.2619,67.3332,67.0478,67.1102,55694.0
2020-03-09 12:25:00,75.22,75.24,75.0,75.01,64887.0,67.1013,67.1191,66.905,66.914,64887.0
2020-03-09 12:30:00,75.02,75.13,74.79,74.88,87428.0,66.9229,67.021,66.7177,66.798,87428.0
2020-03-09 12:35:00,74.87,75.04,74.66,74.98,53542.0,66.7891,66.9407,66.6017,66.8872,53542.0
2020-03-09 12:40:00,74.97,75.11,74.5,74.55,67655.0,66.8783,67.0032,66.459,66.5036,67655.0
2020-03-09 12:45:00,74.59,74.65,74.36,74.47,69736.0,66.5393,66.5928,66.3341,66.4322,69736.0
2020-03-09 12:50:00,74.5,74.64,74.37,74.48,65662.0,66.459,66.5839,66.343,66.4412,65662.0
2020-03-09 12:55:00,74.46,74.59,74.08,74.27,88026.0,66.4233,66.5393,66.0843,66.2538,88026.0
2020-03-09 13:00:00,74.26,74.66,74.15,74.33,67470.0,66.2449,66.6017,66.1468,66.3074,67470.0
2020-03-09 13:05:00,74.33,74.39,74.05,74.3,70318.0,66.3074,66.3609,66.0576,66.2806,70318.0
2020-03-09 13:10:00,74.29,74.65,74.21,74.63,75392.0,66.2717,66.5928,66.2003,66.575,75392.0
2020-03-09 13:15:00,74.64,74.67,74.32,74.36,50013.0,66.5839,66.6107,66.2984,66.3341,50013.0
2020-03-09 13:20:00,74.36,74.41,74.09,74.2,111512.0,66.3341,66.3787,66.0933,66.1914,111512.0
2020-03-09 13:25:00,74.21,74.27,74.0,74.07,68053.0,66.2003,66.2538,66.013,66.0754,68053.0
2020-03-09 13:30:00,74.06,74.08,73.77,73.78,75929.0,66.0665,66.0843,65.8078,65.8167,75929.0
2020-03-09 13:35:00,73.75,73.91,73.56,73.59,81685.0,65.79,65.9327,65.6205,65.6472,81685.0
2020-03-09 13:40:00,73.58,73.69,73.11,73.26,108955.0,65.6383,65.7364,65.219,65.3528,108955.0
2020-03-09 13:45:00,73.27,73.51,73.17,73.36,101049.0,65.3618,65.5759,65.2726,65.442,101049.0
2020-03-09 13:50:00,73.33,73.33,73.05,73.14,97278.0,65.4153,65.4153,65.1655,65.2458,97278.0
2020-03-09 13:55:00,73.12,73.42,73.09,73.26,83296.0,65.228,65.4956,65.2012,65.3528,83296.0
2020-03-09 14:00:00,73.22,73.5,73.08,73.13,82878.0,65.3172,65.5669,65.1923,65.2369,82878.0
2020-03-09 14:05:00,73.09,73.38,72.92,73.04,108801.0,65.2012,65.4599,65.0495,65.1566,108801.0
2020-03-09 14:10:00,73.04,73.45,73.04,73.45,77476.0,65.1566,65.5223,65.1566,65.5223,77476.0
2020-03-09 14:15:00,73.47,73.96,73.47,73.77,108287.0,65.5402,65.9773,65.5402,65.8078,108287.0
2020-03-09 14:20:00,73.82,73.97,73.69,73.76,77600.0,65.8524,65.9862,65.7364,65.7989,77600.0
2020-03-09 14:25:00,73.76,73.76,73.24,73.25,128701.0,65.7989,65.7989,65.335,65.3439,128701.0
2020-03-09 14:30:00,73.26,73.41,73.11,73.28,113757.0,65.3528,65.4867,65.219,65.3707,113757.0
2020-03-09 14:35:00,73.3,73.51,73.05,73.5,185782.0,65.3885,65.5759,65.1655,65.5669,185782.0
2020-03-09 14:40:00,73.5,73.57,72.94,73.05,107513.0,65.5669,65.6294,65.0674,65.1655,107513.0
2020-03-09 14:45:00,73.11,73.46,72.97,73.26,96906.0,65.219,65.5313,65.0941,65.3528,96906.0
2020-03-09 14:50:00,73.28,73.87,73.23,73.87,99924.0,65.3707,65.897,65.3261,65.897,99924.0
2020-03-09 14:55:00,73.83,74.19,73.82,73.95,124470.0,65.8613,66.1825,65.8524,65.9684,124470.0
2020-03-09 15:00:00,73.99,74.32,73.69,74.21,140878.0,66.004,66.2984,65.7364,66.2003,140878.0
2020-03-09 15:05:00,74.2,74.29,73.81,74.0,140873.0,66.1914,66.2717,65.8435,66.013,140873.0
2020-03-09 15:10:00,73.98,74.0,73.79,73.79,156331.0,65.9951,66.013,65.8256,65.8256,156331.0
2020-03-09 15:15:00,73.79,74.18,73.73,73.92,147987.0,65.8256,66.1735,65.7721,65.9416,147987.0
2020-03-09 15:20:00,73.91,74.29,73.78,74.15,179850.0,65.9327,66.2717,65.8167,66.1468,179850.0
2020-03-09 15:25:00,74.16,74.5,74.15,74.21,138612.0,66.1557,66.459,66.1468,66.2003,138612.0
2020-03-09 15:30:00,74.2,74.26,73.95,74.08,150842.0,66.1914,66.2449,65.9684,66.0843,150842.0
2020-03-09 15:35:00,74.07,74.56,74.05,74.52,170242.0,66.0754,66.5125,66.0576,66.4768,170242.0
2020-03-09 15:40:00,74.51,74.62,74.32,74.37,144748.0,66.4679,66.5661,66.2984,66.343,144748.0
2020-03-09 15:45:00,74.39,74.49,74.11,74.29,206694.0,66.3609,66.4501,66.1111,66.2717,206694.0
2020-03-09 15:50:00,74.26,74.26,73.67,73.88,461850.0,66.2449,66.2449,65.7186,65.9059,461850.0
2020-03-09 15:55:00,73.88,73.88,72.45,72.62,975093.0,65.9059,65.9059,64.6303,64.7819,975093.0
2020-03-10 09:30:00,74.8,75.58,74.39,75.51,446932.0,66.7266,67.4224,66.3609,67.36,446932.0
2020-03-10 09:35:00,75.53,75.53,74.74,74.98,195542.0,67.3778,67.3778,66.6731,66.8872,195542.0
2020-03-10 09:40:00,74.99,75.51,74.81,75.42,141945.0,66.8961,67.36,66.7355,67.2797,141945.0
2020-03-10 09:45:00,75.43,75.52,75.29,75.31,249385.0,67.2886,67.3689,67.1637,67.1816,249385.0
2020-03-10 09:50:00,75.31,75.65,75.05,75.6,128784.0,67.1816,67.4849,66.9496,67.4403,128784.0
2020-03-10 09:55:00,75.58,76.3,75.58,76.3,262306.0,67.4224,68.0647,67.4224,68.0647,262306.0
2020-03-10 10:00:00,76.31,76.33,75.88,75.9,174903.0,68.0736,68.0915,67.6901,67.7079,174903.0
2020-03-10 10:05:00,75.85,75.97,75.68,75.91,117360.0,67.6633,67.7703,67.5116,67.7168,117360.0
2020-03-10 10:10:00,75.89,76.09,75.83,75.87,99202.0,67.699,67.8774,67.6455,67.6811,99202.0
2020-03-10 10:15:00,75.87,75.91,75.63,75.73,109181.0,67.6811,67.7168,67.467,67.5562,109181.0
2020-03-10 10:20:00,75.73,76.14,75.73,75.93,118028.0,67.5562,67.922,67.5562,67.7347,118028.0
2020-03-10 10:25:00,75.96,75.98,75.79,75.87,89192.0,67.7614,67.7793,67.6098,67.6811,89192.0
2020-03-10 10:30:00,75.85,75.92,75.58,75.81,104669.0,67.6633,67.7257,67.4224,67.6276,104669.0
2020-03-10 10:35:00,75.81,76.01,75.74,75.78,118899.0,67.6276,67.806,67.5652,67.6008,118899.0
2020-03-10 10:40:00,75.79,75.81,75.5,75.58,102510.0,67.6098,67.6276,67.3511,67.4224,102510.0
2020-03-10 10:45:00,75.59,75.65,75.15,75.17,87744.0,67.4314,67.4849,67.0388,67.0567,87744.0
2020-03-10 10:50:00,75.17,75.33,74.91,75.01,95873.0,67.0567,67.1994,66.8248,66.914,95873.0
2020-03-10 10:55:00,75.02,75.4,75.02,75.17,117392.0,66.9229,67.2619,66.9229,67.0567,117392.0
2020-03-10 11:00:00,75.1,75.48,74.99,75.34,105890.0,66.9942,67.3332,66.8961,67.2083,105890.0
2020-03-10 11:05:00,75.33,75.86,75.3,75.78,78774.0,67.1994,67.6722,67.1727,67.6008,78774.0
2020-03-10 11:10:00,75.77,75.78,75.32,75.34,78418.0,67.5919,67.6008,67.1905,67.2083,78418.0
2020-03-10 11:15:00,75.33,75.58,75.18,75.21,89828.0,67.1994,67.4224,67.0656,67.0924,89828.0
2020-03-10 11:20:00,75.22,75.32,74.9,74.92,114556.0,67.1013,67.1905,66.8158,66.8337,114556.0
2020-03-10 11:25:00,74.92,75.01,74.52,74.63,206915.0,66.8337,66.914,66.4768,66.575,206915.0
2020-03-10 11:30:00,74.63,74.76,74.23,74.27,105404.0,66.575,66.6909,66.2181,66.2538,105404.0
2020-03-10 11:35:00,74.28,74.57,74.16,74.53,90158.0,66.2627,66.5214,66.1557,66.4858,90158.0
2020-03-10 11:40:00,74.55,75.16,74.3,75.15,99113.0,66.5036,67.0478,66.2806,67.0388,99113.0
2020-03-10 11:45:00,75.13,75.37,75.01,75.15,81497.0,67.021,67.2351,66.914,67.0388,81497.0
2020-03-10 11:50:00,75.17,75.26,74.68,74.83,112569.0,67.0567,67.137,66.6196,66.7534,112569.0
2020-03-10 11:55:00,74.87,75.22,74.78,75.05,113267.0,66.7891,67.1013,66.7088,66.9496,113267.0
2020-03-10 12:00:00,75.04,75.71,75.04,75.24,154284.0,66.9407,67.5384,66.9407,67.1191,154284.0
2020-03-10 12:05:00,75.27,75.53,75.16,75.46,134934.0,67.1459,67.3778,67.0478,67.3154,134934.0
2020-03-10 12:10:00,75.47,76.05,75.47,75.91,114239.0,67.3243,67.8417,67.3243,67.7168,114239.0
2020-03-10 12:15:00,75.95,76.04,75.62,75.84,75526.0,67.7525,67.8328,67.4581,67.6544,75526.0
2020-03-10 12:20:00,75.83,75.85,75.44,75.67,68524.0,67.6455,67.6633,67.2975,67.5027,68524.0
2020-03-10 12:25:00,75.66,75.71,75.2,75.25,105251.0,67.4938,67.5384,67.0835,67.1281,105251.0
2020-03-10 12:30:00,75.21,75.22,74.85,75.03,123851.0,67.0924,67.1013,66.7712,66.9318,123851.0
2020-03-10 12:35:00,75.04,75.36,74.91,75.25,79403.0,66.9407,67.2262,66.8248,67.1281,79403.0
2020-03-10 12:40:00,75.25,75.71,75.0,75.68,86322.0,67.1281,67.5384,66.905,67.5116,86322.0
2020-03-10 12:45:00,75.68,75.74,75.4,75.42,56959.0,67.5116,67.5652,67.2619,67.2797,56959.0
2020-03-10 12:50:00,75.4,75.69,75.32,75.66,50086.0,67.2619,67.5206,67.1905,67.4938,50086.0
2020-03-10 12:55:00,75.65,75.8,75.49,75.52,53563.0,67.4849,67.6187,67.3421,67.3689,53563.0
2020-03-10 13:00:00,75.5,75.5,75.1,75.15,98705.0,67.3511,67.3511,66.9942,67.0388,98705.0
2020-03-10 13:05:00,75.15,75.83,75.0,75.8,81520.0,67.0388,67.6455,66.905,67.6187,81520.0
2020-03-10 13:10:00,75.81,75.85,75.56,75.75,54180.0,67.6276,67.6633,67.4046,67.5741,54180.0
2020-03-10 13:15:00,75.76,75.79,75.29,75.68,70186.0,67.583,67.6098,67.1637,67.5116,70186.0
2020-03-10 13:20:00,75.68,75.91,75.61,75.74,73636.0,67.5116,67.7168,67.4492,67.5652,73636.0
2020-03-10 13:25:00,75.73,75.73,75.4,75.52,53734.0,67.5562,67.5562,67.2619,67.3689,53734.0
2020-03-10 13:30:00,75.52,75.96,75.46,75.88,103684.0,67.3689,67.7614,67.3154,67.6901,103684.0
2020-03-10 13:35:00,75.93,75.93,75.23,75.43,66510.0,67.7347,67.7347,67.1102,67.2886,66510.0
2020-03-10 13:40:00,75.47,75.59,75.12,75.3,74281.0,67.3243,67.4314,67.0121,67.1727,74281.0
2020-03-10 13:45:00,75.27,75.27,74.85,75.01,76819.0,67.1459,67.1459,66.7712,66.914,76819.0
2020-03-10 13:50:00,75.06,75.16,74.89,74.97,88232.0,66.9586,67.0478,66.8069,66.8783,88232.0
2020-03-10 13:55:00,74.97,75.24,74.97,75.14,50058.0,66.8783,67.1191,66.8783,67.0299,50058.0
2020-03-10 14:00:00,75.17,75.17,74.89,74.98,167769.0,67.0567,67.0567,66.8069,66.8872,167769.0
2020-03-10 14:05:00,74.99,75.39,74.91,75.39,88177.0,66.8961,67.2529,66.8248,67.2529,88177.0
2020-03-10 14:10:00,75.36,75.59,75.19,75.5,84915.0,67.2262,67.4314,67.0745,67.3511,84915.0
2020-03-10 14:15:00,75.51,75.58,75.33,75.45,40073.0,67.36,67.4224,67.1994,67.3065,40073.0
2020-03-10 14:20:00,75.47,75.64,75.14,75.15,57470.0,67.3243,67.476,67.0299,67.0388,57470.0
2020-03-10 14:25:00,75.15,75.67,75.05,75.53,91246.0,67.0388,67.5027,66.9496,67.3778,91246.0
2020-03-10 14:30:00,75.56,75.97,75.47,75.94,38865.0,67.4046,67.7703,67.3243,67.7436,38865.0
2020-03-10 14:35:00,75.95,76.12,75.95,76.06,53214.0,67.7525,67.9042,67.7525,67.8506,53214.0
2020-03-10 14:40:00,76.08,76.67,76.03,76.65,96256.0,67.8685,68.3948,67.8239,68.3769,96256.0
2020-03-10 14:45:00,76.65,77.02,76.52,76.91,107595.0,68.3769,68.707,68.261,68.6089,107595.0
2020-03-10 14:50:00,76.93,76.96,76.47,76.73,87267.0,68.6267,68.6535,68.2164,68.4483,87267.0
2020-03-10 14:55:00,76.76,76.9,76.48,76.65,90978.0,68.4751,68.6,68.2253,68.3769,90978.0
2020-03-10 15:00:00,76.69,77.2,76.68,77.16,89720.0,68.4126,68.8676,68.4037,68.8319,89720.0
2020-03-10 15:05:00,77.16,77.27,77.05,77.08,74576.0,68.8319,68.93,68.7338,68.7605,74576.0
2020-03-10 15:10:00,77.1,77.53,77.08,77.29,109240.0,68.7784,69.162,68.7605,68.9479,109240.0
2020-03-10 15:15:00,77.33,77.84,77.11,77.76,125629.0,68.9836,69.4385,68.7873,69.3671,125629.0
2020-03-10 15:20:00,77.72,77.98,77.56,77.77,133336.0,69.3315,69.5634,69.1887,69.3761,133336.0
2020-03-10 15:25:00,77.74,77.76,77.35,77.39,91588.0,69.3493,69.3671,69.0014,69.0371,91588.0
2020-03-10 15:30:00,77.4,77.72,77.21,77.38,154316.0,69.046,69.3315,68.8765,69.0282,154316.0
2020-03-10 15:35:00,77.39,78.02,77.35,78.0,179440.0,69.0371,69.5991,69.0014,69.5812,179440.0
2020-03-10 15:40:00,77.98,78.09,77.69,77.73,134889.0,69.5634,69.6615,69.3047,69.3404,134889.0
2020-03-10 15:45:00,77.74,78.26,77.73,78.2,194826.0,69.3493,69.8132,69.3404,69.7597,194826.0
2020-03-10 15:50:00,78.18,78.7,78.03,78.65,390025.0,69.7418,70.2057,69.608,70.1611,390025.0
2020-03-10 15:55:00,78.65,79.04,78.48,78.97,771703.0,70.1611,70.509,70.0094,70.4465,771703.0
2020-03-11 09:30:00,76.34,77.42,76.06,77.21,300632.0,68.1004,69.0638,67.8506,68.8765,300632.0
2020-03-11 09:35:00,77.25,77.27,76.56,76.7,146518.0,68.9122,68.93,68.2967,68.4216,146518.0
2020-03-11 09:40:00,76.7,77.07,76.3,76.67,158631.0,68.4216,68.7516,68.0647,68.3948,158631.0
2020-03-11 09:45:00,76.66,76.96,76.57,76.6,74011.0,68.3859,68.6535,68.3056,68.3323,74011.0
2020-03-11 09:50:00,76.61,77.09,76.43,76.86,79127.0,68.3413,68.7695,68.1807,68.5643,79127.0
2020-03-11 09:55:00,76.83,77.24,76.78,77.14,92759.0,68.5375,68.9033,68.4929,68.8141,92759.0
2020-03-11 10:00:00,77.17,77.23,76.89,77.17,89700.0,68.8408,68.8943,68.591,68.8408,89700.0
2020-03-11 10:05:00,77.18,77.72,77.15,77.67,118407.0,68.8497,69.3315,68.823,69.2869,118407.0
2020-03-11 10:10:00,77.66,77.79,77.24,77.36,66202.0,69.2779,69.3939,68.9033,69.0103,66202.0
2020-03-11 10:15:00,77.35,77.48,77.18,77.39,61377.0,69.0014,69.1174,68.8497,69.0371,61377.0
2020-03-11 10:20:00,77.39,77.44,77.01,77.12,52457.0,69.0371,69.0817,68.6981,68.7962,52457.0
2020-03-11 10:25:00,77.11,77.31,76.92,76.98,109196.0,68.7873,68.9657,68.6178,68.6713,109196.0
2020-03-11 10:30:00,76.99,77.17,76.78,77.14,85670.0,68.6803,68.8408,68.4929,68.8141,85670.0
2020-03-11 10:35:00,77.14,77.14,76.74,76.91,67494.0,68.8141,68.8141,68.4572,68.6089,67494.0
2020-03-11 10:40:00,76.88,76.9,76.52,76.7,85825.0,68.5821,68.6,68.261,68.4216,85825.0
2020-03-11 10:45:00,76.72,77.05,76.5,76.54,75565.0,68.4394,68.7338,68.2431,68.2788,75565.0
2020-03-11 10:50:00,76.56,76.71,76.3,76.42,95107.0,68.2967,68.4305,68.0647,68.1718,95107.0
2020-03-11 10:55:00,76.42,76.49,76.08,76.37,105474.0,68.1718,68.2342,67.8685,68.1272,105474.0
2020-03-11 11:00:00,76.37,76.54,76.13,76.16,96258.0,68.1272,68.2788,67.9131,67.9398,96258.0
2020-03-11 11:05:00,76.2,76.23,75.76,76.0,119611.0,67.9755,68.0023,67.583,67.7971,119611.0
2020-03-11 11:10:00,76.01,76.11,75.82,75.89,81177.0,67.806,67.8952,67.6365,67.699,81177.0
2020-03-11 11:15:00,75.88,75.91,75.36,75.42,112369.0,67.6901,67.7168,67.2262,67.2797,112369.0
2020-03-11 11:20:00,75.43,75.49,75.19,75.26,111598.0,67.2886,67.3421,67.0745,67.137,111598.0
2020-03-11 11:25:00,75.26,75.38,75.16,75.25,93699.0,67.137,67.244,67.0478,67.1281,93699.0
2020-03-11 11:30:00,75.26,75.54,75.14,75.48,113781.0,67.137,67.3868,67.0299,67.3332,113781.0
2020-03-11 11:35:00,75.49,75.74,75.31,75.7,54047.0,67.3421,67.5652,67.1816,67.5295,54047.0
2020-03-11 11:40:00,75.73,75.79,75.42,75.47,55928.0,67.5562,67.6098,67.2797,67.3243,55928.0
2020-03-11 11:45:00,75.47,75.59,75.25,75.58,55462.0,67.3243,67.4314,67.1281,67.4224,55462.0
2020-03-11 11:50:00,75.59,75.74,75.5,75.52,61825.0,67.4314,67.5652,67.3511,67.3689,61825.0
2020-03-11 11:55:00,75.51,75.58,75.28,75.53,64343.0,67.36,67.4224,67.1548,67.3778,64343.0
2020-03-11 12:00:00,75.53,75.7,75.27,75.66,58305.0,67.3778,67.5295,67.1459,67.4938,58305.0
2020-03-11 12:05:00,75.66,75.91,75.56,75.91,70790.0,67.4938,67.7168,67.4046,67.7168,70790.0
2020-03-11 12:10:00,75.91,76.11,75.77,76.01,70334.0,67.7168,67.8952,67.5919,67.806,70334.0
2020-03-11 12:15:00,76.0,76.55,76.0,76.38,115630.0,67.7971,68.2877,67.7971,68.1361,115630.0
2020-03-11 12:20:00,76.41,76.5,76.2,76.28,51096.0,68.1629,68.2431,67.9755,68.0469,51096.0
2020-03-11 12:25:00,76.29,76.33,75.96,76.08,64129.0,68.0558,68.0915,67.7614,67.8685,64129.0
2020-03-11 12:30:00,76.06,76.12,75.84,75.96,60418.0,67.8506,67.9042,67.6544,67.7614,60418.0
2020-03-11 12:35:00,75.97,76.04,75.69,75.73,41131.0,67.7703,67.8328,67.5206,67.5562,41131.0
2020-03-11 12:40:00,75.72,75.8,75.38,75.45,65875.0,67.5473,67.6187,67.244,67.3065,65875.0
2020-03-11 12:45:00,75.47,75.6,75.27,75.36,71829.0,67.3243,67.4403,67.1459,67.2262,71829.0
2020-03-11 12:50:00,75.37,75.63,75.3,75.35,60870.0,67.2351,67.467,67.1727,67.2173,60870.0
2020-03-11 12:55:00,75.35,75.55,75.19,75.53,65072.0,67.2173,67.3957,67.0745,67.3778,65072.0
2020-03-11 13:00:00,75.53,75.54,74.95,75.0,143740.0,67.3778,67.3868,66.8604,66.905,143740.0
2020-03-11 13:05:00,74.99,75.13,74.77,74.88,131682.0,66.8961,67.021,66.6999,66.798,131682.0
2020-03-11 13:10:00,74.9,75.03,74.79,75.01,194682.0,66.8158,66.9318,66.7177,66.914,194682.0
2020-03-11 13:15:00,74.99,75.23,74.99,75.12,67304.0,66.8961,67.1102,66.8961,67.0121,67304.0
2020-03-11 13:20:00,75.11,75.19,74.89,74.91,176307.0,67.0032,67.0745,66.8069,66.8248,176307.0
2020-03-11 13:25:00,74.91,75.24,74.87,75.14,89376.0,66.8248,67.1191,66.7891,67.0299,89376.0
2020-03-11 13:30:00,75.14,75.35,75.09,75.2,55641.0,67.0299,67.2173,66.9853,67.0835,55641.0
2020-03-11 13:35:00,75.2,75.2,74.88,74.88,82629.0,67.0835,67.0835,66.798,66.798,82629.0
2020-03-11 13:40:00,74.89,75.0,74.64,74.64,121206.0,66.8069,66.905,66.5839,66.5839,121206.0
2020-03-11 13:45:00,74.63,75.06,74.52,74.92,110877.0,66.575,66.9586,66.4768,66.8337,110877.0
2020-03-11 13:50:00,74.93,74.97,74.73,74.8,103924.0,66.8426,66.8783,66.6642,66.7266,103924.0
2020-03-11 13:55:00,74.82,75.16,74.82,74.94,74032.0,66.7445,67.0478,66.7445,66.8515,74032.0
2020-03-11 14:00:00,74.94,75.1,74.53,74.55,92662.0,66.8515,66.9942,66.4858,66.5036,92662.0
2020-03-11 14:05:00,74.57,74.79,74.36,74.44,132607.0,66.5214,66.7177,66.3341,66.4055,132607.0
2020-03-11 14:10:00,74.43,74.56,74.4,74.45,78392.0,66.3966,66.5125,66.3698,66.4144,78392.0
2020-03-11 14:15:00,74.45,74.62,74.38,74.38,108694.0,66.4144,66.5661,66.352,66.352,108694.0
2020-03-11 14:20:00,74.38,74.53,74.31,74.45,96428.0,66.352,66.4858,66.2895,66.4144,96428.0
2020-03-11 14:25:00,74.42,74.49,74.27,74.35,81777.0,66.3876,66.4501,66.2538,66.3252,81777.0
2020-03-11 14:30:00,74.34,74.82,74.32,74.52,91169.0,66.3163,66.7445,66.2984,66.4768,91169.0
2020-03-11 14:35:00,74.58,74.81,74.42,74.73,73787.0,66.5304,66.7355,66.3876,66.6642,73787.0
2020-03-11 14:40:00,74.73,75.1,74.47,74.55,107343.0,66.6642,66.9942,66.4322,66.5036,107343.0
2020-03-11 14:45:00,74.56,74.82,74.51,74.61,79194.0,66.5125,66.7445,66.4679,66.5571,79194.0
2020-03-11 14:50:00,74.56,74.81,74.38,74.38,123398.0,66.5125,66.7355,66.352,66.352,123398.0
2020-03-11 14:55:00,74.4,74.56,74.18,74.22,192478.0,66.3698,66.5125,66.1735,66.2092,192478.0
2020-03-11 15:00:00,74.22,74.34,73.85,73.89,162871.0,66.2092,66.3163,65.8792,65.9148,162871.0
2020-03-11 15:05:00,73.92,73.98,73.72,73.92,121178.0,65.9416,65.9951,65.7632,65.9416,121178.0
2020-03-11 15:10:00,73.92,74.13,73.73,73.79,108298.0,65.9416,66.1289,65.7721,65.8256,108298.0
2020-03-11 15:15:00,73.78,74.07,73.75,74.05,242262.0,65.8167,66.0754,65.79,66.0576,242262.0
2020-03-11 15:20:00,74.06,74.09,73.76,73.78,175799.0,66.0665,66.0933,65.7989,65.8167,175799.0
2020-03-11 15:25:00,73.78,74.22,73.77,74.14,306439.0,65.8167,66.2092,65.8078,66.1379,306439.0
2020-03-11 15:30:00,74.14,74.74,74.06,74.64,244306.0,66.1379,66.6731,66.0665,66.5839,244306.0
2020-03-11 15:35:00,74.65,75.13,74.54,75.06,242288.0,66.5928,67.021,66.4947,66.9586,242288.0
2020-03-11 15:40:00,75.08,75.35,74.7,74.86,237399.0,66.9764,67.2173,66.6374,66.7801,237399.0
2020-03-11 15:45:00,74.93,75.35,74.77,75.22,247580.0,66.8426,67.2173,66.6999,67.1013,247580.0
2020-03-11 15:50:00,75.15,75.5,74.69,74.88,413787.0,67.0388,67.3511,66.6285,66.798,413787.0
2020-03-11 15:55:00,74.91,75.12,74.51,74.55,592106.0,66.8248,67.0121,66.4679,66.5036,592106.0
2020-03-12 09:30:00,69.54,70.87,69.25,69.88,606121.0,62.0344,63.2208,61.7757,62.3377,606121.0
2020-03-12 09:35:00,69.88,70.21,69.8,70.04,45369.0,62.3377,62.632,62.2663,62.4804,45369.0
2020-03-12 09:40:00,70.04,70.04,70.04,70.04,0.0,62.4804,62.4804,62.4804,62.4804,0.0
2020-03-12 09:45:00,70.04,70.04,70.04,70.04,0.0,62.4804,62.4804,62.4804,62.4804,0.0
2020-03-12 09:50:00,69.1,69.57,68.68,68.91,280210.0,61.6418,62.0611,61.2672,61.4723,280210.0
2020-03-12 09:55:00,68.91,71.16,68.82,71.14,281404.0,61.4723,63.4795,61.3921,63.4617,281404.0
2020-03-12 10:00:00,71.11,71.5,69.83,69.86,237597.0,63.4349,63.7828,62.293,62.3198,237597.0
2020-03-12 10:05:00,69.86,70.4,69.63,69.98,242633.0,62.3198,62.8015,62.1146,62.4269,242633.0
2020-03-12 10:10:00,69.98,70.55,69.89,70.09,203650.0,62.4269,62.9353,62.3466,62.525,203650.0
2020-03-12 10:15:00,70.13,70.51,69.54,69.83,258231.0,62.5607,62.8997,62.0344,62.293,258231.0
2020-03-12 10:20:00,69.83,69.93,69.5,69.72,232000.0,62.293,62.3823,61.9987,62.1949,232000.0
2020-03-12 10:25:00,69.73,70.06,69.23,69.4,230968.0,62.2038,62.4982,61.7578,61.9095,230968.0
2020-03-12 10:30:00,69.43,69.91,69.06,69.24,159506.0,61.9362,62.3644,61.6062,61.7667,159506.0
2020-03-12 10:35:00,69.23,69.6,69.08,69.35,114908.0,61.7578,62.0879,61.624,61.8649,114908.0
2020-03-12 10:40:00,69.32,69.68,69.32,69.48,117882.0,61.8381,62.1592,61.8381,61.9808,117882.0
2020-03-12 10:45:00,69.56,70.44,69.54,70.29,209464.0,62.0522,62.8372,62.0344,62.7034,209464.0
2020-03-12 10:50:00,70.28,70.95,70.17,70.91,93654.0,62.6945,63.2922,62.5964,63.2565,93654.0
2020-03-12 10:55:00,70.85,70.9,70.55,70.7,127825.0,63.203,63.2476,62.9353,63.0691,127825.0
2020-03-12 11:00:00,70.68,70.68,70.08,70.1,103227.0,63.0513,63.0513,62.5161,62.5339,103227.0
2020-03-12 11:05:00,70.08,70.14,69.63,69.7,113239.0,62.5161,62.5696,62.1146,62.1771,113239.0
2020-03-12 11:10:00,69.68,69.7,69.2,69.25,100179.0,62.1592,62.1771,61.731,61.7757,100179.0
2020-03-12 11:15:00,69.23,69.55,68.82,68.92,140181.0,61.7578,62.0433,61.3921,61.4813,140181.0
2020-03-12 11:20:00,68.92,69.07,68.66,68.95,171789.0,61.4813,61.6151,61.2493,61.508,171789.0
2020-03-12 11:25:00,68.94,69.06,68.34,68.41,192651.0,61.4991,61.6062,60.9639,61.0263,192651.0
2020-03-12 11:30:00,68.41,68.91,68.31,68.39,173920.0,61.0263,61.4723,60.9371,61.0085,173920.0
2020-03-12 11:35:00,68.41,68.67,68.2,68.32,103667.0,61.0263,61.2583,60.839,60.946,103667.0
2020-03-12 11:40:00,68.32,68.41,68.03,68.29,168293.0,60.946,61.0263,60.6873,60.9193,168293.0
2020-03-12 11:45:00,68.32,68.33,68.03,68.16,96924.0,60.946,60.9549,60.6873,60.8033,96924.0
2020-03-12 11:50:00,68.14,68.16,67.78,67.99,148079.0,60.7855,60.8033,60.4643,60.6516,148079.0
2020-03-12 11:55:00,68.02,68.49,68.01,68.13,137021.0,60.6784,61.0977,60.6695,60.7765,137021.0
2020-03-12 12:00:00,68.11,68.16,67.69,67.71,152007.0,60.7587,60.8033,60.384,60.4019,152007.0
2020-03-12 12:05:00,67.72,67.83,67.54,67.56,104731.0,60.4108,60.5089,60.2502,60.2681,104731.0
2020-03-12 12:10:00,67.54,67.96,67.49,67.9,210659.0,60.2502,60.6249,60.2056,60.5714,210659.0
2020-03-12 12:15:00,67.88,68.19,67.73,67.85,126209.0,60.5535,60.8301,60.4197,60.5268,126209.0
2020-03-12 12:20:00,67.84,68.59,67.76,68.57,130085.0,60.5178,61.1869,60.4465,61.169,130085.0
2020-03-12 12:25:00,68.52,68.64,68.26,68.33,162497.0,61.1244,61.2315,60.8925,60.9549,162497.0
2020-03-12 12:30:00,68.32,68.32,67.85,67.87,130520.0,60.946,60.946,60.5268,60.5446,130520.0
2020-03-12 12:35:00,67.91,68.1,67.72,67.93,111404.0,60.5803,60.7498,60.4108,60.5981,111404.0
2020-03-12 12:40:00,67.93,67.96,67.71,67.83,109982.0,60.5981,60.6249,60.4019,60.5089,109982.0
2020-03-12 12:45:00,67.85,68.25,67.84,67.87,95674.0,60.5268,60.8836,60.5178,60.5446,95674.0
2020-03-12 12:50:00,67.86,69.63,67.85,69.15,162319.0,60.5357,62.1146,60.5268,61.6864,162319.0
2020-03-12 12:55:00,69.11,70.67,69.05,70.19,257255.0,61.6508,63.0424,61.5972,62.6142,257255.0
2020-03-12 13:00:00,70.16,72.13,69.53,71.91,257213.0,62.5874,64.3448,62.0254,64.1485,257213.0
2020-03-12 13:05:00,71.97,72.53,70.73,71.33,219542.0,64.2021,64.7016,63.0959,63.6312,219542.0
2020-03-12 13:10:00,71.29,71.43,69.45,70.07,151342.0,63.5955,63.7204,61.9541,62.5071,151342.0
2020-03-12 13:15:00,70.16,70.49,69.75,70.38,115805.0,62.5874,62.8818,62.2217,62.7837,115805.0
2020-03-12 13:20:00,70.35,70.75,69.89,70.05,156023.0,62.7569,63.1138,62.3466,62.4893,156023.0
2020-03-12 13:25:00,70.05,70.24,69.54,69.93,136667.0,62.4893,62.6588,62.0344,62.3823,136667.0
2020-03-12 13:30:00,69.95,70.24,69.29,69.52,133122.0,62.4001,62.6588,61.8113,62.0165,133122.0
2020-03-12 13:35:00,69.45,69.45,68.67,68.71,130762.0,61.9541,61.9541,61.2583,61.2939,130762.0
2020-03-12 13:40:00,68.68,68.93,68.47,68.82,95439.0,61.2672,61.4902,61.0798,61.3921,95439.0
2020-03-12 13:45:00,68.8,69.39,68.58,69.26,123712.0,61.3742,61.9005,61.178,61.7846,123712.0
2020-03-12 13:50:00,69.27,69.65,68.85,68.9,132870.0,61.7935,62.1325,61.4188,61.4634,132870.0
2020-03-12 13:55:00,68.95,69.76,68.91,69.68,130706.0,61.508,62.2306,61.4723,62.1592,130706.0
2020-03-12 14:00:00,69.74,69.93,68.98,69.62,128853.0,62.2128,62.3823,61.5348,62.1057,128853.0
2020-03-12 14:05:00,69.62,69.8,69.17,69.44,85762.0,62.1057,62.2663,61.7043,61.9451,85762.0
2020-03-12 14:10:00,69.51,69.54,68.74,68.94,108243.0,62.0076,62.0344,61.3207,61.4991,108243.0
2020-03-12 14:15:00,68.94,69.05,68.67,68.76,106389.0,61.4991,61.5972,61.2583,61.3385,106389.0
2020-03-12 14:20:00,68.76,68.92,68.55,68.62,75062.0,61.3385,61.4813,61.1512,61.2136,75062.0
2020-03-12 14:25:00,68.59,68.91,68.52,68.52,306028.0,61.1869,61.4723,61.1244,61.1244,306028.0
2020-03-12 14:30:00,68.53,68.53,68.04,68.05,226268.0,61.1334,61.1334,60.6962,60.7052,226268.0
2020-03-12 14:35:00,68.08,68.19,67.92,68.1,119354.0,60.7319,60.8301,60.5892,60.7498,119354.0
2020-03-12 14:40:00,68.08,68.51,68.03,68.39,90992.0,60.7319,61.1155,60.6873,61.0085,90992.0
2020-03-12 14:45:00,68.4,68.97,68.18,68.89,166073.0,61.0174,61.5259,60.8211,61.4545,166073.0
2020-03-12 14:50:00,68.93,69.2,68.49,68.59,114654.0,61.4902,61.731,61.0977,61.1869,114654.0
2020-03-12 14:55:00,68.57,68.78,68.06,68.13,145516.0,61.169,61.3564,60.7141,60.7765,145516.0
2020-03-12 15:00:00,68.11,68.57,68.11,68.45,92307.0,60.7587,61.169,60.7587,61.062,92307.0
2020-03-12 15:05:00,68.48,69.07,68.3,68.79,209924.0,61.0888,61.6151,60.9282,61.3653,209924.0
2020-03-12 15:10:00,68.8,69.24,68.43,68.44,186346.0,61.3742,61.7667,61.0442,61.0531,186346.0
2020-03-12 15:15:00,68.44,68.44,68.07,68.24,138528.0,61.0531,61.0531,60.723,60.8747,138528.0
2020-03-12 15:20:00,68.24,68.39,68.07,68.25,155202.0,60.8747,61.0085,60.723,60.8836,155202.0
2020-03-12 15:25:00,68.24,68.31,67.87,67.91,158967.0,60.8747,60.9371,60.5446,60.5803,158967.0
2020-03-12 15:30:00,67.89,68.46,67.85,68.2,197976.0,60.5624,61.0709,60.5268,60.839,197976.0
2020-03-12 15:35:00,68.2,68.41,68.07,68.23,204445.0,60.839,61.0263,60.723,60.8657,204445.0
2020-03-12 15:40:00,68.24,68.7,68.06,68.08,280317.0,60.8747,61.285,60.7141,60.7319,280317.0
2020-03-12 15:45:00,68.09,68.23,67.51,67.77,259399.0,60.7409,60.8657,60.2235,60.4554,259399.0
2020-03-12 15:50:00,67.79,68.32,67.46,67.53,571599.0,60.4732,60.946,60.1789,60.2413,571599.0
2020-03-12 15:55:00,67.51,67.68,67.0,67.01,848673.0,60.2235,60.3751,59.7685,59.7774,848673.0
2020-03-13 09:30:00,71.17,72.43,70.99,71.14,467887.0,63.4884,64.6124,63.3278,63.4617,467887.0
2020-03-13 09:35:00,71.16,71.16,70.15,70.15,191419.0,63.4795,63.4795,62.5785,62.5785,191419.0
2020-03-13 09:40:00,70.13,70.18,69.5,69.52,304870.0,62.5607,62.6053,61.9987,62.0165,304870.0
2020-03-13 09:45:00,69.54,70.24,69.47,69.98,160779.0,62.0344,62.6588,61.9719,62.4269,160779.0
2020-03-13 09:50:00,69.96,70.05,69.31,69.35,215374.0,62.409,62.4893,61.8292,61.8649,215374.0
2020-03-13 09:55:00,69.35,69.94,69.34,69.85,121182.0,61.8649,62.3912,61.8559,62.3109,121182.0
2020-03-13 10:00:00,69.82,69.85,69.41,69.55,138314.0,62.2841,62.3109,61.9184,62.0433,138314.0
2020-03-13 10:05:00,69.53,69.94,69.36,69.54,129734.0,62.0254,62.3912,61.8738,62.0344,129734.0
2020-03-13 10:10:00,69.53,69.85,69.28,69.4,120976.0,62.0254,62.3109,61.8024,61.9095,120976.0
2020-03-13 10:15:00,69.44,70.39,69.32,70.28,112221.0,61.9451,62.7926,61.8381,62.6945,112221.0
2020-03-13 10:20:00,70.26,70.74,70.11,70.67,147001.0,62.6766,63.1048,62.5428,63.0424,147001.0
2020-03-13 10:25:00,70.64,70.95,70.15,70.16,148407.0,63.0156,63.2922,62.5785,62.5874,148407.0
2020-03-13 10:30:00,70.2,70.29,69.93,70.1,116427.0,62.6231,62.7034,62.3823,62.5339,116427.0
2020-03-13 10:35:00,70.09,70.16,69.76,69.92,187457.0,62.525,62.5874,62.2306,62.3733,187457.0
2020-03-13 10:40:00,69.89,70.0,69.81,69.83,94753.0,62.3466,62.4447,62.2752,62.293,94753.0
2020-03-13 10:45:00,69.84,70.02,69.79,70.0,126072.0,62.302,62.4625,62.2574,62.4447,126072.0
2020-03-13 10:50:00,70.01,70.23,69.93,70.19,111488.0,62.4536,62.6499,62.3823,62.6142,111488.0
2020-03-13 10:55:00,70.2,70.22,69.58,69.63,173161.0,62.6231,62.641,62.07,62.1146,173161.0
2020-03-13 11:00:00,69.63,70.01,69.62,69.9,122754.0,62.1146,62.4536,62.1057,62.3555,122754.0
2020-03-13 11:05:00,69.91,69.97,69.7,69.75,110757.0,62.3644,62.4179,62.1771,62.2217,110757.0
2020-03-13 11:10:00,69.75,69.76,69.24,69.7,103391.0,62.2217,62.2306,61.7667,62.1771,103391.0
2020-03-13 11:15:00,69.71,69.72,69.25,69.39,91082.0,62.186,62.1949,61.7757,61.9005,91082.0
2020-03-13 11:20:00,69.5,69.55,69.05,69.06,99146.0,61.9987,62.0433,61.5972,61.6062,99146.0
2020-03-13 11:25:00,69.06,69.15,68.54,68.54,96429.0,61.6062,61.6864,61.1423,61.1423,96429.0
2020-03-13 11:30:00,68.52,68.64,67.82,67.9,162087.0,61.1244,61.2315,60.5,60.5714,162087.0
2020-03-13 11:35:00,67.88,68.36,67.8,67.91,104113.0,60.5535,60.9817,60.4822,60.5803,104113.0
2020-03-13 11:40:00,67.94,67.99,67.5,67.52,84250.0,60.607,60.6516,60.2145,60.2324,84250.0
2020-03-13 11:45:00,67.53,67.86,67.27,67.29,69759.0,60.2413,60.5357,60.0094,60.0272,69759.0
2020-03-13 11:50:00,67.27,68.13,67.26,68.11,101216.0,60.0094,60.7765,60.0004,60.7587,101216.0
2020-03-13 11:55:00,68.08,68.86,68.06,68.41,97961.0,60.7319,61.4277,60.7141,61.0263,97961.0
2020-03-13 12:00:00,68.52,68.67,67.75,67.85,84498.0,61.1244,61.2583,60.4375,60.5268,84498.0
2020-03-13 12:05:00,67.86,67.88,67.3,67.72,177350.0,60.5357,60.5535,60.0361,60.4108,177350.0
2020-03-13 12:10:00,67.65,68.31,67.49,68.22,67584.0,60.3483,60.9371,60.2056,60.8568,67584.0
2020-03-13 12:15:00,68.24,68.46,68.06,68.27,73160.0,60.8747,61.0709,60.7141,60.9014,73160.0
2020-03-13 12:20:00,68.23,68.43,68.16,68.19,52910.0,60.8657,61.0442,60.8033,60.8301,52910.0
2020-03-13 12:25:00,68.17,68.23,68.01,68.14,163886.0,60.8122,60.8657,60.6695,60.7855,163886.0
2020-03-13 12:30:00,68.14,68.52,68.08,68.29,229914.0,60.7855,61.1244,60.7319,60.9193,229914.0
2020-03-13 12:35:00,68.3,68.38,68.1,68.25,75407.0,60.9282,60.9996,60.7498,60.8836,75407.0
2020-03-13 12:40:00,68.23,68.88,68.22,68.88,72973.0,60.8657,61.4456,60.8568,61.4456,72973.0
2020-03-13 12:45:00,68.88,69.03,68.77,68.99,96704.0,61.4456,61.5794,61.3475,61.5437,96704.0
2020-03-13 12:50:00,68.99,69.24,68.95,69.03,194725.0,61.5437,61.7667,61.508,61.5794,194725.0
2020-03-13 12:55:00,69.02,69.03,68.43,68.43,84152.0,61.5705,61.5794,61.0442,61.0442,84152.0
2020-03-13 13:00:00,68.42,68.85,68.4,68.46,101142.0,61.0352,61.4188,61.0174,61.0709,101142.0
2020-03-13 13:05:00,68.45,68.83,68.4,68.77,73128.0,61.062,61.401,61.0174,61.3475,73128.0
2020-03-13 13:10:00,68.77,69.12,68.66,69.05,72345.0,61.3475,61.6597,61.2493,61.5972,72345.0
2020-03-13 13:15:00,69.03,69.35,68.86,69.32,107668.0,61.5794,61.8649,61.4277,61.8381,107668.0
2020-03-13 13:20:00,69.33,69.63,69.31,69.62,100847.0,61.847,62.1146,61.8292,62.1057,100847.0
2020-03-13 13:25:00,69.62,69.91,69.56,69.81,71927.0,62.1057,62.3644,62.0522,62.2752,71927.0
2020-03-13 13:30:00,69.8,69.98,69.67,69.7,77617.0,62.2663,62.4269,62.1503,62.1771,77617.0
2020-03-13 13:35:00,69.7,69.71,68.92,69.2,74253.0,62.1771,62.186,61.4813,61.731,74253.0
2020-03-13 13:40:00,69.21,69.72,69.21,69.55,74154.0,61.74,62.1949,61.74,62.0433,74154.0
2020-03-13 13:45:00,69.58,70.3,69.58,70.29,99504.0,62.07,62.7123,62.07,62.7034,99504.0
2020-03-13 13:50:00,70.32,70.54,70.24,70.26,107748.0,62.7302,62.9264,62.6588,62.6766,107748.0
2020-03-13 13:55:00,70.26,70.27,70.01,70.1,84672.0,62.6766,62.6856,62.4536,62.5339,84672.0
2020-03-13 14:00:00,70.11,70.11,69.4,69.69,126730.0,62.5428,62.5428,61.9095,62.1682,126730.0
2020-03-13 14:05:00,69.69,69.89,68.85,69.05,78428.0,62.1682,62.3466,61.4188,61.5972,78428.0
2020-03-13 14:10:00,69.03,69.53,68.99,69.34,73895.0,61.5794,62.0254,61.5437,61.8559,73895.0
2020-03-13 14:15:00,69.33,69.56,69.16,69.22,150046.0,61.847,62.0522,61.6954,61.7489,150046.0
2020-03-13 14:20:00,69.25,69.42,69.02,69.4,73095.0,61.7757,61.9273,61.5705,61.9095,73095.0
2020-03-13 14:25:00,69.39,69.44,68.67,68.67,87959.0,61.9005,61.9451,61.2583,61.2583,87959.0
2020-03-13 14:30:00,68.67,68.83,68.36,68.76,75149.0,61.2583,61.401,60.9817,61.3385,75149.0
2020-03-13 14:35:00,68.75,68.85,68.55,68.6,144628.0,61.3296,61.4188,61.1512,61.1958,144628.0
2020-03-13 14:40:00,68.6,69.88,68.53,69.81,152391.0,61.1958,62.3377,61.1334,62.2752,152391.0
2020-03-13 14:45:00,69.82,69.95,69.52,69.57,96473.0,62.2841,62.4001,62.0165,62.0611,96473.0
2020-03-13 14:50:00,69.59,69.91,69.52,69.61,99441.0,62.079,62.3644,62.0165,62.0968,99441.0
2020-03-13 14:55:00,69.61,69.9,69.56,69.73,109181.0,62.0968,62.3555,62.0522,62.2038,109181.0
2020-03-13 15:00:00,69.74,70.0,69.67,69.98,154740.0,62.2128,62.4447,62.1503,62.4269,154740.0
2020-03-13 15:05:00,69.99,70.13,69.92,70.0,114787.0,62.4358,62.5607,62.3733,62.4447,114787.0
2020-03-13 15:10:00,70.01,70.12,69.62,70.06,142858.0,62.4536,62.5517,62.1057,62.4982,142858.0
2020-03-13 15:15:00,70.05,70.39,69.98,70.14,120307.0,62.4893,62.7926,62.4269,62.5696,120307.0
2020-03-13 15:20:00,70.15,70.58,70.13,70.37,126783.0,62.5785,62.9621,62.5607,62.7748,126783.0
2020-03-13 15:25:00,70.36,70.76,70.33,70.56,132369.0,62.7658,63.1227,62.7391,62.9443,132369.0
2020-03-13 15:30:00,70.59,70.67,69.01,69.91,233619.0,62.971,63.0424,61.5616,62.3644,233619.0
2020-03-13 15:35:00,69.91,71.21,69.63,71.18,220974.0,62.3644,63.5241,62.1146,63.4973,220974.0
2020-03-13 15:40:00,71.18,72.11,70.9,72.02,250518.0,63.4973,64.327,63.2476,64.2467,250518.0
2020-03-13 15:45:00,72.02,72.75,71.91,72.24,264513.0,64.2467,64.8979,64.1485,64.4429,264513.0
2020-03-13 15:50:00,72.27,73.16,72.0,73.16,284478.0,64.4697,65.2636,64.2288,65.2636,284478.0
2020-03-13 15:55:00,73.16,76.67,73.16,75.84,1012437.0,65.2636,68.3948,65.2636,67.6544,1012437.0
2020-03-16 09:30:00,67.28,68.5,67.26,67.26,3658.0,60.0183,61.1066,60.0004,60.0004,3658.0
2020-03-16 09:35:00,67.26,67.26,67.26,67.26,0.0,60.0004,60.0004,60.0004,60.0004,0.0
2020-03-16 09:40:00,67.26,67.26,67.26,67.26,0.0,60.0004,60.0004,60.0004,60.0004,0.0
2020-03-16 09:45:00,66.74,67.55,66.5,66.5,418957.0,59.5366,60.2591,59.3225,59.3225,418957.0
2020-03-16 09:50:00,66.51,68.7,66.51,68.7,313276.0,59.3314,61.285,59.3314,61.285,313276.0
2020-03-16 09:55:00,68.72,69.41,67.73,67.76,200814.0,61.3029,61.9184,60.4197,60.4465,200814.0
2020-03-16 10:00:00,67.75,68.45,67.03,67.21,225095.0,60.4375,61.062,59.7953,59.9558,225095.0
2020-03-16 10:05:00,67.21,68.35,67.18,68.03,121197.0,59.9558,60.9728,59.9291,60.6873,121197.0
2020-03-16 10:10:00,68.08,68.08,66.45,66.58,173203.0,60.7319,60.7319,59.2779,59.3938,173203.0
2020-03-16 10:15:00,66.54,66.71,65.8,65.89,203927.0,59.3581,59.5098,58.698,58.7783,203927.0
2020-03-16 10:20:00,65.86,66.36,65.7,66.12,192419.0,58.7515,59.1976,58.6088,58.9835,192419.0
2020-03-16 10:25:00,66.13,66.36,65.79,65.79,150867.0,58.9924,59.1976,58.6891,58.6891,150867.0
2020-03-16 10:30:00,65.79,66.57,65.76,66.53,212224.0,58.6891,59.3849,58.6623,59.3492,212224.0
2020-03-16 10:35:00,66.52,67.49,66.52,67.42,187645.0,59.3403,60.2056,59.3403,60.1432,187645.0
2020-03-16 10:40:00,67.47,67.47,66.94,67.27,126148.0,60.1878,60.1878,59.715,60.0094,126148.0
2020-03-16 10:45:00,67.24,67.99,67.18,67.57,136712.0,59.9826,60.6516,59.9291,60.277,136712.0
2020-03-16 10:50:00,67.62,67.86,67.05,67.7,91873.0,60.3216,60.5357,59.8131,60.3929,91873.0
2020-03-16 10:55:00,67.73,67.98,67.36,67.53,95151.0,60.4197,60.6427,60.0896,60.2413,95151.0
2020-03-16 11:00:00,67.52,68.0,67.33,67.67,86447.0,60.2324,60.6606,60.0629,60.3662,86447.0
2020-03-16 11:05:00,67.67,68.17,67.3,68.1,149678.0,60.3662,60.8122,60.0361,60.7498,149678.0
2020-03-16 11:10:00,68.11,68.86,68.09,68.66,120647.0,60.7587,61.4277,60.7409,61.2493,120647.0
2020-03-16 11:15:00,68.64,69.46,68.6,69.35,76820.0,61.2315,61.963,61.1958,61.8649,76820.0
2020-03-16 11:20:00,69.33,69.61,69.12,69.53,87617.0,61.847,62.0968,61.6597,62.0254,87617.0
2020-03-16 11:25:00,69.54,69.56,69.1,69.4,86704.0,62.0344,62.0522,61.6418,61.9095,86704.0
2020-03-16 11:30:00,69.46,69.74,69.38,69.7,155044.0,61.963,62.2128,61.8916,62.1771,155044.0
2020-03-16 11:35:00,69.65,70.39,69.62,70.16,118552.0,62.1325,62.7926,62.1057,62.5874,118552.0
2020-03-16 11:40:00,70.2,70.26,69.54,69.91,130910.0,62.6231,62.6766,62.0344,62.3644,130910.0
2020-03-16 11:45:00,69.87,70.07,69.57,70.07,103756.0,62.3287,62.5071,62.0611,62.5071,103756.0
2020-03-16 11:50:00,70.06,70.68,70.06,70.64,113025.0,62.4982,63.0513,62.4982,63.0156,113025.0
2020-03-16 11:55:00,70.65,70.91,70.29,70.67,106713.0,63.0245,63.2565,62.7034,63.0424,106713.0
2020-03-16 12:00:00,70.67,71.1,70.4,71.1,85353.0,63.0424,63.426,62.8015,63.426,85353.0
2020-03-16 12:05:00,71.06,71.17,70.81,71.03,130191.0,63.3903,63.4884,63.1673,63.3635,130191.0
2020-03-16 12:10:00,71.02,71.12,70.51,70.53,84800.0,63.3546,63.4438,62.8997,62.9175,84800.0
2020-03-16 12:15:00,70.49,70.73,70.05,70.05,93783.0,62.8818,63.0959,62.4893,62.4893,93783.0
2020-03-16 12:20:00,70.03,70.16,69.56,69.86,81366.0,62.4715,62.5874,62.0522,62.3198,81366.0
2020-03-16 12:25:00,69.87,70.25,69.53,69.71,65798.0,62.3287,62.6677,62.0254,62.186,65798.0
2020-03-16 12:30:00,69.71,69.81,69.58,69.73,75812.0,62.186,62.2752,62.07,62.2038,75812.0
2020-03-16 12:35:00,69.74,70.09,69.55,69.72,85041.0,62.2128,62.525,62.0433,62.1949,85041.0
2020-03-16 12:40:00,69.75,69.99,69.65,69.79,69823.0,62.2217,62.4358,62.1325,62.2574,69823.0
2020-03-16 12:45:00,69.73,69.81,69.57,69.6,55826.0,62.2038,62.2752,62.0611,62.0879,55826.0
2020-03-16 12:50:00,69.63,69.68,69.48,69.58,58021.0,62.1146,62.1592,61.9808,62.07,58021.0
2020-03-16 12:55:00,69.59,69.68,69.29,69.54,176163.0,62.079,62.1592,61.8113,62.0344,176163.0
2020-03-16 13:00:00,69.54,69.8,69.34,69.8,78706.0,62.0344,62.2663,61.8559,62.2663,78706.0
2020-03-16 13:05:00,69.8,69.83,69.33,69.5,112417.0,62.2663,62.293,61.847,61.9987,112417.0
2020-03-16 13:10:00,69.5,70.25,69.4,69.81,85395.0,61.9987,62.6677,61.9095,62.2752,85395.0
2020-03-16 13:15:00,69.84,69.91,69.34,69.49,82555.0,62.302,62.3644,61.8559,61.9897,82555.0
2020-03-16 13:20:00,69.47,69.61,69.25,69.53,59114.0,61.9719,62.0968,61.7757,62.0254,59114.0
2020-03-16 13:25:00,69.53,69.78,69.49,69.63,62346.0,62.0254,62.2484,61.9897,62.1146,62346.0
2020-03-16 13:30:00,69.65,69.69,69.47,69.68,55408.0,62.1325,62.1682,61.9719,62.1592,55408.0
2020-03-16 13:35:00,69.66,69.92,69.48,69.57,85589.0,62.1414,62.3733,61.9808,62.0611,85589.0
2020-03-16 13:40:00,69.51,69.63,69.48,69.58,111937.0,62.0076,62.1146,61.9808,62.07,111937.0
2020-03-16 13:45:00,69.61,70.07,69.56,69.91,62619.0,62.0968,62.5071,62.0522,62.3644,62619.0
2020-03-16 13:50:00,69.96,70.09,69.47,69.49,116870.0,62.409,62.525,61.9719,61.9897,116870.0
2020-03-16 13:55:00,69.49,69.58,69.04,69.07,136532.0,61.9897,62.07,61.5883,61.6151,136532.0
2020-03-16 14:00:00,69.05,69.08,68.51,68.54,90357.0,61.5972,61.624,61.1155,61.1423,90357.0
2020-03-16 14:05:00,68.53,68.74,68.45,68.5,110103.0,61.1334,61.3207,61.062,61.1066,110103.0
2020-03-16 14:10:00,68.5,68.66,68.38,68.51,77936.0,61.1066,61.2493,60.9996,61.1155,77936.0
2020-03-16 14:15:00,68.51,68.51,67.75,67.75,89728.0,61.1155,61.1155,60.4375,60.4375,89728.0
2020-03-16 14:20:00,67.76,67.98,67.68,67.68,54249.0,60.4465,60.6427,60.3751,60.3751,54249.0
2020-03-16 14:25:00,67.67,68.21,67.61,68.18,116443.0,60.3662,60.8479,60.3127,60.8211,116443.0
2020-03-16 14:30:00,68.22,69.19,67.98,69.16,103793.0,60.8568,61.7221,60.6427,61.6954,103793.0
2020-03-16 14:35:00,69.19,69.45,68.21,68.25,103937.0,61.7221,61.9541,60.8479,60.8836,103937.0
2020-03-16 14:40:00,68.24,68.25,67.41,67.69,150392.0,60.8747,60.8836,60.1342,60.384,150392.0
2020-03-16 14:45:00,67.69,68.1,67.44,67.74,81370.0,60.384,60.7498,60.161,60.4286,81370.0
2020-03-16 14:50:00,67.7,68.52,67.52,68.22,104316.0,60.3929,61.1244,60.2324,60.8568,104316.0
2020-03-16 14:55:00,68.2,68.59,68.01,68.32,95078.0,60.839,61.1869,60.6695,60.946,95078.0
2020-03-16 15:00:00,68.35,68.9,68.19,68.4,82017.0,60.9728,61.4634,60.8301,61.0174,82017.0
2020-03-16 15:05:00,68.4,68.67,68.08,68.14,101913.0,61.0174,61.2583,60.7319,60.7855,101913.0
2020-03-16 15:10:00,68.14,68.35,67.5,67.51,157634.0,60.7855,60.9728,60.2145,60.2235,157634.0
2020-03-16 15:15:00,67.52,67.97,67.5,67.58,144546.0,60.2324,60.6338,60.2145,60.2859,144546.0
2020-03-16 15:20:00,67.56,67.78,67.0,67.3,161014.0,60.2681,60.4643,59.7685,60.0361,161014.0
2020-03-16 15:25:00,67.3,67.6,67.01,67.17,110259.0,60.0361,60.3037,59.7774,59.9202,110259.0
2020-03-16 15:30:00,67.15,67.17,66.07,66.48,235253.0,59.9023,59.9202,58.9389,59.3046,235253.0
2020-03-16 15:35:00,66.47,66.47,65.82,66.14,256795.0,59.2957,59.2957,58.7159,59.0013,256795.0
2020-03-16 15:40:00,66.15,66.93,65.84,66.92,273079.0,59.0102,59.7061,58.7337,59.6971,273079.0
2020-03-16 15:45:00,66.91,66.94,66.12,66.19,331478.0,59.6882,59.715,58.9835,59.0459,331478.0
2020-03-16 15:50:00,66.2,66.2,65.69,65.78,376708.0,59.0548,59.0548,58.5999,58.6802,376708.0
2020-03-16 15:55:00,65.78,65.79,64.46,64.51,1353899.0,58.6802,58.6891,57.5026,57.5473,1353899.0
2020-03-17 09:30:00,65.92,66.78,65.12,65.37,361630.0,58.8051,59.5722,58.0914,58.3144,361630.0
2020-03-17 09:35:00,65.44,65.56,64.84,65.13,227515.0,58.3769,58.4839,57.8416,58.1003,227515.0
2020-03-17 09:40:00,65.1,65.23,63.61,63.72,180613.0,58.0736,58.1895,56.7444,56.8425,180613.0
2020-03-17 09:45:00,63.71,64.56,63.23,63.39,423811.0,56.8336,57.5919,56.4054,56.5481,423811.0
2020-03-17 09:50:00,63.42,63.46,62.59,62.59,168109.0,56.5749,56.6106,55.8345,55.8345,168109.0
2020-03-17 09:55:00,62.59,63.08,62.4,62.4,140174.0,55.8345,56.2716,55.665,55.665,140174.0
2020-03-17 10:00:00,62.4,62.9,62.2,62.9,180380.0,55.665,56.111,55.4866,56.111,180380.0
2020-03-17 10:05:00,62.95,63.29,62.69,62.69,208437.0,56.1556,56.4589,55.9237,55.9237,208437.0
2020-03-17 10:10:00,62.7,63.27,62.7,62.8,126414.0,55.9326,56.4411,55.9326,56.0218,126414.0
2020-03-17 10:15:00,62.81,63.2,62.53,62.68,133599.0,56.0307,56.3786,55.781,55.9148,133599.0
2020-03-17 10:20:00,62.72,63.32,62.53,62.8,163542.0,55.9505,56.4857,55.781,56.0218,163542.0
2020-03-17 10:25:00,62.78,63.34,62.78,63.13,141216.0,56.004,56.5035,56.004,56.3162,141216.0
2020-03-17 10:30:00,63.11,63.45,63.06,63.12,103772.0,56.2984,56.6017,56.2538,56.3073,103772.0
2020-03-17 10:35:00,63.09,63.5,62.74,62.86,159708.0,56.2805,56.6463,55.9683,56.0753,159708.0
2020-03-17 10:40:00,62.84,63.26,62.54,63.11,164728.0,56.0575,56.4322,55.7899,56.2984,164728.0
2020-03-17 10:45:00,63.12,63.95,62.93,63.81,209368.0,56.3073,57.0477,56.1378,56.9228,209368.0
2020-03-17 10:50:00,63.85,63.9,63.06,63.21,124521.0,56.9585,57.0031,56.2538,56.3876,124521.0
2020-03-17 10:55:00,63.26,63.78,63.08,63.68,101152.0,56.4322,56.896,56.2716,56.8068,101152.0
2020-03-17 11:00:00,63.72,64.04,63.45,63.86,117440.0,56.8425,57.128,56.6017,56.9674,117440.0
2020-03-17 11:05:00,63.86,64.25,63.86,64.25,228603.0,56.9674,57.3153,56.9674,57.3153,228603.0
2020-03-17 11:10:00,64.25,65.3,64.25,65.29,211129.0,57.3153,58.252,57.3153,58.2431,211129.0
2020-03-17 11:15:00,65.3,65.57,65.01,65.4,122903.0,58.252,58.4928,57.9933,58.3412,122903.0
2020-03-17 11:20:00,65.45,65.65,64.93,65.12,94802.0,58.3858,58.5642,57.9219,58.0914,94802.0
2020-03-17 11:25:00,65.14,65.69,65.06,65.41,84265.0,58.1093,58.5999,58.0379,58.3501,84265.0
2020-03-17 11:30:00,65.4,65.97,65.35,65.75,86883.0,58.3412,58.8497,58.2966,58.6534,86883.0
2020-03-17 11:35:00,65.76,65.93,65.51,65.58,86417.0,58.6623,58.814,58.4393,58.5018,86417.0
2020-03-17 11:40:00,65.58,66.17,65.58,65.97,104066.0,58.5018,59.0281,58.5018,58.8497,104066.0
2020-03-17 11:45:00,66.06,67.07,65.94,66.99,169777.0,58.93,59.8309,58.8229,59.7596,169777.0
2020-03-17 11:50:00,66.97,67.91,66.84,67.81,192066.0,59.7417,60.5803,59.6258,60.4911,192066.0
2020-03-17 11:55:00,67.83,68.0,67.54,67.78,156571.0,60.5089,60.6606,60.2502,60.4643,156571.0
2020-03-17 12:00:00,67.77,68.03,67.54,68.0,151899.0,60.4554,60.6873,60.2502,60.6606,151899.0
2020-03-17 12:05:00,68.03,68.99,68.03,68.92,141847.0,60.6873,61.5437,60.6873,61.4813,141847.0
2020-03-17 12:10:00,68.95,69.81,68.8,69.64,195908.0,61.508,62.2752,61.3742,62.1236,195908.0
2020-03-17 12:15:00,69.62,69.66,68.27,68.48,146232.0,62.1057,62.1414,60.9014,61.0888,146232.0
2020-03-17 12:20:00,68.56,68.59,67.57,67.58,110348.0,61.1601,61.1869,60.277,60.2859,110348.0
2020-03-17 12:25:00,67.6,67.71,67.09,67.29,106532.0,60.3037,60.4019,59.8488,60.0272,106532.0
2020-03-17 12:30:00,67.31,67.49,67.15,67.27,121990.0,60.045,60.2056,59.9023,60.0094,121990.0
2020-03-17 12:35:00,67.24,67.26,65.98,66.06,176215.0,59.9826,60.0004,58.8586,58.93,176215.0
2020-03-17 12:40:00,66.06,66.1,65.42,65.72,142065.0,58.93,58.9656,58.359,58.6267,142065.0
2020-03-17 12:45:00,65.69,66.21,65.68,66.0,79545.0,58.5999,59.0638,58.591,58.8764,79545.0
2020-03-17 12:50:00,66.0,66.0,65.5,65.69,90918.0,58.8764,58.8764,58.4304,58.5999,90918.0
2020-03-17 12:55:00,65.7,66.17,65.61,66.14,67024.0,58.6088,59.0281,58.5285,59.0013,67024.0
2020-03-17 13:00:00,66.17,66.83,66.08,66.2,88577.0,59.0281,59.6168,58.9478,59.0548,88577.0
2020-03-17 13:05:00,66.23,66.51,66.02,66.12,81785.0,59.0816,59.3314,58.8943,58.9835,81785.0
2020-03-17 13:10:00,66.12,66.25,65.74,65.79,71628.0,58.9835,59.0994,58.6445,58.6891,71628.0
2020-03-17 13:15:00,65.79,65.98,65.41,65.82,118636.0,58.6891,58.8586,58.3501,58.7159,118636.0
2020-03-17 13:20:00,65.84,66.02,65.53,65.81,97296.0,58.7337,58.8943,58.4572,58.7069,97296.0
2020-03-17 13:25:00,65.82,65.83,65.27,65.3,101916.0,58.7159,58.7248,58.2252,58.252,101916.0
2020-03-17 13:30:00,65.29,65.64,65.11,65.61,124079.0,58.2431,58.5553,58.0825,58.5285,124079.0
2020-03-17 13:35:00,65.56,65.7,65.3,65.57,99258.0,58.4839,58.6088,58.252,58.4928,99258.0
2020-03-17 13:40:00,65.61,65.7,65.42,65.59,149503.0,58.5285,58.6088,58.359,58.5107,149503.0
2020-03-17 13:45:00,65.58,65.97,65.43,65.76,99391.0,58.5018,58.8497,58.368,58.6623,99391.0
2020-03-17 13:50:00,65.77,66.0,65.65,65.93,98616.0,58.6713,58.8764,58.5642,58.814,98616.0
2020-03-17 13:55:00,65.89,66.35,65.87,66.2,92092.0,58.7783,59.1887,58.7605,59.0548,92092.0
2020-03-17 14:00:00,66.19,66.38,66.0,66.13,93958.0,59.0459,59.2154,58.8764,58.9924,93958.0
2020-03-17 14:05:00,66.13,67.01,66.07,67.01,89836.0,58.9924,59.7774,58.9389,59.7774,89836.0
2020-03-17 14:10:00,67.06,67.34,67.0,67.23,75142.0,59.822,60.0718,59.7685,59.9737,75142.0
2020-03-17 14:15:00,67.23,67.87,67.16,67.82,72680.0,59.9737,60.5446,59.9112,60.5,72680.0
2020-03-17 14:20:00,67.86,67.93,66.97,67.02,103262.0,60.5357,60.5981,59.7417,59.7863,103262.0
2020-03-17 14:25:00,67.01,67.92,66.97,67.78,90643.0,59.7774,60.5892,59.7417,60.4643,90643.0
2020-03-17 14:30:00,67.8,68.25,67.8,68.17,89679.0,60.4822,60.8836,60.4822,60.8122,89679.0
2020-03-17 14:35:00,68.16,68.59,68.06,68.29,103960.0,60.8033,61.1869,60.7141,60.9193,103960.0
2020-03-17 14:40:00,68.3,68.5,67.95,67.95,99084.0,60.9282,61.1066,60.616,60.616,99084.0
2020-03-17 14:45:00,68.0,68.08,67.4,67.56,102466.0,60.6606,60.7319,60.1253,60.2681,102466.0
2020-03-17 14:50:00,67.58,67.84,67.25,67.49,96165.0,60.2859,60.5178,59.9915,60.2056,96165.0
2020-03-17 14:55:00,67.58,68.1,67.58,67.95,127581.0,60.2859,60.7498,60.2859,60.616,127581.0
2020-03-17 15:00:00,67.94,67.94,67.02,67.11,139473.0,60.607,60.607,59.7863,59.8666,139473.0
2020-03-17 15:05:00,67.12,68.01,66.95,67.72,131822.0,59.8755,60.6695,59.7239,60.4108,131822.0
2020-03-17 15:10:00,67.75,68.15,67.73,68.07,108396.0,60.4375,60.7944,60.4197,60.723,108396.0
2020-03-17 15:15:00,68.07,68.43,67.96,68.35,115506.0,60.723,61.0442,60.6249,60.9728,115506.0
2020-03-17 15:20:00,68.35,68.49,67.9,68.4,114707.0,60.9728,61.0977,60.5714,61.0174,114707.0
2020-03-17 15:25:00,68.45,68.54,68.06,68.53,116068.0,61.062,61.1423,60.7141,61.1334,116068.0
2020-03-17 15:30:00,68.55,68.98,68.4,68.88,183557.0,61.1512,61.5348,61.0174,61.4456,183557.0
2020-03-17 15:35:00,68.89,69.52,68.89,69.44,183224.0,61.4545,62.0165,61.4545,61.9451,183224.0
2020-03-17 15:40:00,69.46,69.81,69.39,69.58,194197.0,61.963,62.2752,61.9005,62.07,194197.0
2020-03-17 15:45:00,69.58,69.62,68.45,68.5,255339.0,62.07,62.1057,61.062,61.1066,255339.0
2020-03-17 15:50:00,68.48,68.89,67.21,68.23,591771.0,61.0888,61.4545,59.9558,60.8657,591771.0
2020-03-17 15:55:00,68.25,69.0,68.14,68.86,817230.0,60.8836,61.5526,60.7855,61.4277,817230.0
2020-03-18 09:30:00,63.52,65.56,63.01,64.84,271860.0,56.6641,58.4839,56.2092,57.8416,271860.0
2020-03-18 09:35:00,64.83,64.83,63.31,63.35,128786.0,57.8327,57.8327,56.4768,56.5125,128786.0
2020-03-18 09:40:00,63.33,64.23,63.16,63.75,272466.0,56.4946,57.2975,56.343,56.8693,272466.0
2020-03-18 09:45:00,63.72,63.82,63.14,63.37,189336.0,56.8425,56.9317,56.3251,56.5303,189336.0
2020-03-18 09:50:00,63.35,63.64,63.17,63.64,235672.0,56.5125,56.7712,56.3519,56.7712,235672.0
2020-03-18 09:55:00,63.67,63.95,63.25,63.38,215934.0,56.7979,57.0477,56.4232,56.5392,215934.0
2020-03-18 10:00:00,63.36,64.36,63.15,64.32,220368.0,56.5214,57.4134,56.334,57.3778,220368.0
2020-03-18 10:05:00,64.32,64.89,63.91,63.92,185111.0,57.3778,57.8862,57.012,57.0209,185111.0
2020-03-18 10:10:00,63.91,64.12,63.65,63.9,142935.0,57.012,57.1993,56.7801,57.0031,142935.0
2020-03-18 10:15:00,63.9,64.17,63.12,63.14,347958.0,57.0031,57.2439,56.3073,56.3251,347958.0
2020-03-18 10:20:00,63.13,63.37,62.62,62.75,168824.0,56.3162,56.5303,55.8612,55.9772,168824.0
2020-03-18 10:25:00,62.73,63.24,62.6,63.24,113759.0,55.9594,56.4143,55.8434,56.4143,113759.0
2020-03-18 10:30:00,63.27,63.28,62.16,62.44,219827.0,56.4411,56.45,55.4509,55.7007,219827.0
2020-03-18 10:35:00,62.44,62.58,62.2,62.42,139921.0,55.7007,55.8256,55.4866,55.6828,139921.0
2020-03-18 10:40:00,62.43,62.81,62.32,62.4,165143.0,55.6918,56.0307,55.5936,55.665,165143.0
2020-03-18 10:45:00,62.38,62.52,62.2,62.44,149602.0,55.6471,55.772,55.4866,55.7007,149602.0
2020-03-18 10:50:00,62.41,62.41,61.77,61.91,187243.0,55.6739,55.6739,55.103,55.2279,187243.0
2020-03-18 10:55:00,61.92,61.97,61.51,61.53,134379.0,55.2368,55.2814,54.8711,54.8889,134379.0
2020-03-18 11:00:00,61.52,61.69,61.0,61.13,158699.0,54.88,55.0316,54.4161,54.5321,158699.0
2020-03-18 11:05:00,61.12,61.14,60.6,60.62,183175.0,54.5231,54.541,54.0593,54.0771,183175.0
2020-03-18 11:10:00,60.61,60.63,60.0,60.08,248279.0,54.0682,54.086,53.524,53.5954,248279.0
2020-03-18 11:15:00,60.07,60.95,60.05,60.49,167316.0,53.5865,54.3715,53.5686,53.9611,167316.0
2020-03-18 11:20:00,60.52,60.97,60.38,60.52,196132.0,53.9879,54.3893,53.863,53.9879,196132.0
2020-03-18 11:25:00,60.48,60.63,60.1,60.25,120919.0,53.9522,54.086,53.6132,53.747,120919.0
2020-03-18 11:30:00,60.22,60.55,60.06,60.39,67867.0,53.7203,54.0147,53.5776,53.8719,67867.0
2020-03-18 11:35:00,60.42,60.95,60.35,60.39,89289.0,53.8987,54.3715,53.8363,53.8719,89289.0
2020-03-18 11:40:00,60.34,60.41,60.0,60.1,141821.0,53.8273,53.8898,53.524,53.6132,141821.0
2020-03-18 11:45:00,60.07,60.7,59.84,60.5,153555.0,53.5865,54.1485,53.3813,53.9701,153555.0
2020-03-18 11:50:00,60.51,60.9,60.51,60.88,159843.0,53.979,54.3269,53.979,54.309,159843.0
2020-03-18 11:55:00,60.93,61.17,60.6,60.77,134900.0,54.3537,54.5677,54.0593,54.2109,134900.0
2020-03-18 12:00:00,60.75,61.67,60.56,61.42,337100.0,54.1931,55.0138,54.0236,54.7908,337100.0
2020-03-18 12:05:00,61.42,62.27,61.28,62.11,125945.0,54.7908,55.549,54.6659,55.4063,125945.0
2020-03-18 12:10:00,62.13,62.7,62.12,62.43,229813.0,55.4241,55.9326,55.4152,55.6918,229813.0
2020-03-18 12:15:00,62.41,62.48,61.75,61.94,252039.0,55.6739,55.7364,55.0851,55.2546,252039.0
2020-03-18 12:20:00,61.96,62.62,61.8,62.49,190628.0,55.2725,55.8612,55.1298,55.7453,190628.0
2020-03-18 12:25:00,62.44,62.67,62.14,62.33,94169.0,55.7007,55.9058,55.4331,55.6025,94169.0
2020-03-18 12:30:00,62.33,62.61,61.31,61.31,96022.0,55.6025,55.8523,54.6926,54.6926,96022.0
2020-03-18 12:35:00,61.36,61.36,60.7,61.06,111644.0,54.7372,54.7372,54.1485,54.4696,111644.0
2020-03-18 12:40:00,61.08,61.25,60.85,61.23,63555.0,54.4875,54.6391,54.2823,54.6213,63555.0
2020-03-18 12:45:00,61.25,61.29,60.82,60.92,96729.0,54.6391,54.6748,54.2555,54.3447,96729.0
2020-03-18 12:50:00,60.93,61.09,60.66,60.74,88350.0,54.3537,54.4964,54.1128,54.1842,88350.0
2020-03-18 12:55:00,60.71,60.75,60.56,60.57,17776.0,54.1574,54.1931,54.0236,54.0325,17776.0
2020-03-18 13:00:00,60.57,60.57,60.57,60.57,0.0,54.0325,54.0325,54.0325,54.0325,0.0
2020-03-18 13:05:00,60.57,60.57,60.57,60.57,0.0,54.0325,54.0325,54.0325,54.0325,0.0
2020-03-18 13:10:00,60.1,61.0,60.1,60.3,76689.0,53.6132,54.4161,53.6132,53.7916,76689.0
2020-03-18 13:15:00,60.3,60.47,60.0,60.39,155588.0,53.7916,53.9433,53.524,53.8719,155588.0
2020-03-18 13:20:00,60.3,60.65,60.11,60.21,105146.0,53.7916,54.1039,53.6222,53.7114,105146.0
2020-03-18 13:25:00,60.2,60.24,59.63,59.69,117500.0,53.7024,53.7381,53.194,53.2475,117500.0
2020-03-18 13:30:00,59.67,59.75,58.45,59.18,165346.0,53.2296,53.301,52.1413,52.7925,165346.0
2020-03-18 13:35:00,59.18,59.85,58.94,59.72,93458.0,52.7925,53.3902,52.5784,53.2743,93458.0
2020-03-18 13:40:00,59.73,60.25,59.38,59.79,110111.0,53.2832,53.747,52.9709,53.3367,110111.0
2020-03-18 13:45:00,59.8,59.84,59.34,59.71,76400.0,53.3456,53.3813,52.9353,53.2653,76400.0
2020-03-18 13:50:00,59.71,59.81,59.18,59.38,102403.0,53.2653,53.3545,52.7925,52.9709,102403.0
2020-03-18 13:55:00,59.41,59.42,58.92,58.99,87554.0,52.9977,53.0066,52.5606,52.623,87554.0
2020-03-18 14:00:00,59.01,59.11,58.62,58.65,82402.0,52.6409,52.7301,52.293,52.3197,82402.0
2020-03-18 14:05:00,58.68,59.22,58.56,58.63,103136.0,52.3465,52.8282,52.2395,52.3019,103136.0
2020-03-18 14:10:00,58.64,58.66,58.02,58.05,94058.0,52.3108,52.3287,51.7577,51.7845,94058.0
2020-03-18 14:15:00,58.02,58.39,58.01,58.05,117313.0,51.7577,52.0878,51.7488,51.7845,117313.0
2020-03-18 14:20:00,58.05,58.59,58.0,58.3,102639.0,51.7845,52.2662,51.7399,52.0075,102639.0
2020-03-18 14:25:00,58.28,58.43,58.0,58.34,161608.0,51.9897,52.1235,51.7399,52.0432,161608.0
2020-03-18 14:30:00,58.33,58.58,58.03,58.23,118874.0,52.0343,52.2573,51.7667,51.9451,118874.0
2020-03-18 14:35:00,58.23,59.19,58.21,59.15,186944.0,51.9451,52.8015,51.9272,52.7658,186944.0
2020-03-18 14:40:00,59.15,59.3,58.62,58.88,133976.0,52.7658,52.8996,52.293,52.5249,133976.0
2020-03-18 14:45:00,58.9,59.36,58.53,58.7,107316.0,52.5428,52.9531,52.2127,52.3643,107316.0
2020-03-18 14:50:00,58.67,59.11,58.39,59.06,99542.0,52.3376,52.7301,52.0878,52.6855,99542.0
2020-03-18 14:55:00,59.08,59.69,58.95,59.57,139757.0,52.7033,53.2475,52.5874,53.1404,139757.0
2020-03-18 15:00:00,59.57,60.1,59.28,59.6,243273.0,53.1404,53.6132,52.8817,53.1672,243273.0
2020-03-18 15:05:00,59.6,60.14,59.59,60.1,207008.0,53.1672,53.6489,53.1583,53.6132,207008.0
2020-03-18 15:10:00,60.11,61.3,60.11,61.2,192601.0,53.6222,54.6837,53.6222,54.5945,192601.0
2020-03-18 15:15:00,61.2,61.29,61.0,61.2,275435.0,54.5945,54.6748,54.4161,54.5945,275435.0
2020-03-18 15:20:00,61.2,61.2,60.56,60.62,273200.0,54.5945,54.5945,54.0236,54.0771,273200.0
2020-03-18 15:25:00,60.62,60.86,59.59,59.66,237986.0,54.0771,54.2912,53.1583,53.2207,237986.0
2020-03-18 15:30:00,59.62,60.29,59.38,59.91,201986.0,53.185,53.7827,52.9709,53.4437,201986.0
2020-03-18 15:35:00,59.93,60.22,59.4,59.4,193516.0,53.4616,53.7203,52.9888,52.9888,193516.0
2020-03-18 15:40:00,59.36,59.89,59.3,59.72,267386.0,52.9531,53.4259,52.8996,53.2743,267386.0
2020-03-18 15:45:00,59.7,60.37,59.21,60.33,238836.0,53.2564,53.8541,52.8193,53.8184,238836.0
2020-03-18 15:50:00,60.3,60.8,59.96,60.61,327806.0,53.7916,54.2377,53.4883,54.0682,327806.0
2020-03-18 15:55:00,60.61,62.81,60.16,62.37,822070.0,54.0682,56.0307,53.6668,55.6382,822070.0
2020-03-19 09:30:00,61.13,61.27,59.06,59.32,342150.0,54.5321,54.657,52.6855,52.9174,342150.0
2020-03-19 09:35:00,59.34,60.75,59.3,59.75,132975.0,52.9353,54.1931,52.8996,53.301,132975.0
2020-03-19 09:40:00,59.85,60.04,59.04,59.32,154693.0,53.3902,53.5597,52.6676,52.9174,154693.0
2020-03-19 09:45:00,59.25,60.83,59.1,60.52,292537.0,52.855,54.2644,52.7212,53.9879,292537.0
2020-03-19 09:50:00,60.47,62.52,60.25,62.31,457613.0,53.9433,55.772,53.747,55.5847,457613.0
2020-03-19 09:55:00,62.29,65.04,62.28,64.98,627739.0,55.5669,58.02,55.5579,57.9665,627739.0
2020-03-19 10:00:00,64.97,64.98,63.65,63.7,438707.0,57.9576,57.9665,56.7801,56.8247,438707.0
2020-03-19 10:05:00,63.7,65.27,63.64,65.26,313215.0,56.8247,58.2252,56.7712,58.2163,313215.0
2020-03-19 10:10:00,65.31,65.9,64.82,65.8,225315.0,58.2609,58.7872,57.8238,58.698,225315.0
2020-03-19 10:15:00,65.84,66.49,65.5,66.2,223844.0,58.7337,59.3135,58.4304,59.0548,223844.0
2020-03-19 10:20:00,66.19,66.79,66.09,66.17,314778.0,59.0459,59.5812,58.9567,59.0281,314778.0
2020-03-19 10:25:00,66.17,67.52,66.13,67.3,290567.0,59.0281,60.2324,58.9924,60.0361,290567.0
2020-03-19 10:30:00,67.31,67.41,66.64,67.34,122612.0,60.045,60.1342,59.4474,60.0718,122612.0
2020-03-19 10:35:00,67.33,67.34,65.32,65.59,165794.0,60.0629,60.0718,58.2698,58.5107,165794.0
2020-03-19 10:40:00,65.6,65.88,65.08,65.25,133644.0,58.5196,58.7694,58.0557,58.2074,133644.0
2020-03-19 10:45:00,65.25,65.5,64.92,65.06,130288.0,58.2074,58.4304,57.913,58.0379,130288.0
2020-03-19 10:50:00,65.15,65.18,64.3,64.67,120087.0,58.1182,58.1449,57.3599,57.69,120087.0
2020-03-19 10:55:00,64.67,65.07,64.25,64.25,145162.0,57.69,58.0468,57.3153,57.3153,145162.0
2020-03-19 11:00:00,64.25,64.38,63.86,64.02,148313.0,57.3153,57.4313,56.9674,57.1101,148313.0
2020-03-19 11:05:00,64.02,64.18,63.72,63.97,121414.0,57.1101,57.2529,56.8425,57.0655,121414.0
2020-03-19 11:10:00,63.95,64.54,63.72,64.53,142670.0,57.0477,57.574,56.8425,57.5651,142670.0
2020-03-19 11:15:00,64.47,65.28,64.22,64.96,127316.0,57.5116,58.2341,57.2886,57.9487,127316.0
2020-03-19 11:20:00,64.98,65.1,64.83,65.04,165452.0,57.9665,58.0736,57.8327,58.02,165452.0
2020-03-19 11:25:00,65.07,66.6,65.06,66.37,194017.0,58.0468,59.4117,58.0379,59.2065,194017.0
2020-03-19 11:30:00,66.32,66.4,65.56,65.94,86011.0,59.1619,59.2333,58.4839,58.8229,86011.0
2020-03-19 11:35:00,65.96,66.37,65.72,66.14,123905.0,58.8407,59.2065,58.6267,59.0013,123905.0
2020-03-19 11:40:00,66.07,66.49,65.77,66.42,98563.0,58.9389,59.3135,58.6713,59.2511,98563.0
2020-03-19 11:45:00,66.44,66.55,66.26,66.43,51097.0,59.2689,59.3671,59.1084,59.26,51097.0
2020-03-19 11:50:00,66.43,66.5,66.1,66.39,78303.0,59.26,59.3225,58.9656,59.2243,78303.0
2020-03-19 11:55:00,66.41,66.77,65.66,65.82,95285.0,59.2422,59.5633,58.5731,58.7159,95285.0
2020-03-19 12:00:00,65.78,66.2,65.38,65.4,73672.0,58.6802,59.0548,58.3234,58.3412,73672.0
2020-03-19 12:05:00,65.37,66.11,65.24,65.34,84025.0,58.3144,58.9746,58.1985,58.2877,84025.0
2020-03-19 12:10:00,65.38,65.4,64.62,64.83,144841.0,58.3234,58.3412,57.6454,57.8327,144841.0
2020-03-19 12:15:00,64.86,64.87,64.31,64.49,138691.0,57.8595,57.8684,57.3688,57.5294,138691.0
2020-03-19 12:20:00,64.47,64.9,64.28,64.31,95758.0,57.5116,57.8952,57.3421,57.3688,95758.0
2020-03-19 12:25:00,64.32,64.97,64.12,64.9,127916.0,57.3778,57.9576,57.1993,57.8952,127916.0
2020-03-19 12:30:00,64.93,64.99,64.18,64.23,90182.0,57.9219,57.9754,57.2529,57.2975,90182.0
2020-03-19 12:35:00,64.19,64.33,64.0,64.07,141275.0,57.2618,57.3867,57.0923,57.1547,141275.0
2020-03-19 12:40:00,64.04,64.08,63.41,63.78,137443.0,57.128,57.1637,56.566,56.896,137443.0
2020-03-19 12:45:00,63.79,64.07,63.73,63.95,166118.0,56.905,57.1547,56.8514,57.0477,166118.0
2020-03-19 12:50:00,63.93,64.44,63.87,64.37,84165.0,57.0299,57.4848,56.9763,57.4224,84165.0
2020-03-19 12:55:00,64.34,64.51,63.84,64.11,236624.0,57.3956,57.5473,56.9496,57.1904,236624.0
2020-03-19 13:00:00,64.12,64.44,64.09,64.28,92747.0,57.1993,57.4848,57.1726,57.3421,92747.0
2020-03-19 13:05:00,64.28,65.0,64.17,64.45,152573.0,57.3421,57.9844,57.2439,57.4937,152573.0
2020-03-19 13:10:00,64.46,64.84,64.41,64.41,78704.0,57.5026,57.8416,57.458,57.458,78704.0
2020-03-19 13:15:00,64.4,64.44,63.96,64.14,86865.0,57.4491,57.4848,57.0566,57.2172,86865.0
2020-03-19 13:20:00,64.12,64.63,64.1,64.5,121322.0,57.1993,57.6543,57.1815,57.5383,121322.0
2020-03-19 13:25:00,64.49,64.5,63.87,64.02,104409.0,57.5294,57.5383,56.9763,57.1101,104409.0
2020-03-19 13:30:00,64.01,64.26,63.86,64.23,79471.0,57.1012,57.3242,56.9674,57.2975,79471.0
2020-03-19 13:35:00,64.2,64.22,63.97,63.99,58820.0,57.2707,57.2886,57.0655,57.0834,58820.0
2020-03-19 13:40:00,64.0,64.1,63.67,63.94,70919.0,57.0923,57.1815,56.7979,57.0388,70919.0
2020-03-19 13:45:00,63.93,64.37,63.91,64.19,87486.0,57.0299,57.4224,57.012,57.2618,87486.0
2020-03-19 13:50:00,64.2,64.95,64.18,64.87,130356.0,57.2707,57.9398,57.2529,57.8684,130356.0
2020-03-19 13:55:00,64.9,65.15,64.61,64.61,121111.0,57.8952,58.1182,57.6365,57.6365,121111.0
2020-03-19 14:00:00,64.61,64.69,64.39,64.46,107320.0,57.6365,57.7078,57.4402,57.5026,107320.0
2020-03-19 14:05:00,64.46,64.73,64.38,64.42,117066.0,57.5026,57.7435,57.4313,57.467,117066.0
2020-03-19 14:10:00,64.42,64.78,64.4,64.64,89410.0,57.467,57.7881,57.4491,57.6632,89410.0
2020-03-19 14:15:00,64.66,65.22,64.55,65.22,111013.0,57.6811,58.1806,57.5829,58.1806,111013.0
2020-03-19 14:20:00,65.21,65.26,64.8,65.09,110796.0,58.1717,58.2163,57.806,58.0647,110796.0
2020-03-19 14:25:00,65.06,65.21,64.73,64.83,97382.0,58.0379,58.1717,57.7435,57.8327,97382.0
2020-03-19 14:30:00,64.82,65.3,64.79,65.14,65234.0,57.8238,58.252,57.797,58.1093,65234.0
2020-03-19 14:35:00,65.15,65.5,65.02,65.47,122010.0,58.1182,58.4304,58.0022,58.4036,122010.0
2020-03-19 14:40:00,65.47,66.18,65.46,66.04,115277.0,58.4036,59.037,58.3947,58.9121,115277.0
2020-03-19 14:45:00,66.04,66.29,65.63,66.11,110709.0,58.9121,59.1351,58.5464,58.9746,110709.0
2020-03-19 14:50:00,66.08,66.22,65.27,65.27,134996.0,58.9478,59.0727,58.2252,58.2252,134996.0
2020-03-19 14:55:00,65.33,65.77,65.33,65.68,107589.0,58.2787,58.6713,58.2787,58.591,107589.0
2020-03-19 15:00:00,65.65,65.69,64.57,65.27,180267.0,58.5642,58.5999,57.6008,58.2252,180267.0
2020-03-19 15:05:00,65.27,65.65,65.12,65.12,97625.0,58.2252,58.5642,58.0914,58.0914,97625.0
2020-03-19 15:10:00,65.1,65.81,64.86,65.62,141909.0,58.0736,58.7069,57.8595,58.5374,141909.0
2020-03-19 15:15:00,65.65,65.98,65.26,65.42,114879.0,58.5642,58.8586,58.2163,58.359,114879.0
2020-03-19 15:20:00,65.38,65.74,65.24,65.49,147931.0,58.3234,58.6445,58.1985,58.4215,147931.0
2020-03-19 15:25:00,65.48,65.91,65.45,65.69,145697.0,58.4126,58.7961,58.3858,58.5999,145697.0
2020-03-19 15:30:00,65.7,66.97,65.7,66.89,284007.0,58.6088,59.7417,58.6088,59.6704,284007.0
2020-03-19 15:35:00,66.85,67.55,66.03,66.14,281548.0,59.6347,60.2591,58.9032,59.0013,281548.0
2020-03-19 15:40:00,66.14,66.69,65.73,66.55,241306.0,59.0013,59.492,58.6356,59.3671,241306.0
2020-03-19 15:45:00,66.56,66.67,65.69,65.71,189219.0,59.376,59.4741,58.5999,58.6177,189219.0
2020-03-19 15:50:00,65.72,65.73,64.66,65.14,329096.0,58.6267,58.6356,57.6811,58.1093,329096.0
2020-03-19 15:55:00,65.14,65.4,64.72,65.0,705369.0,58.1093,58.3412,57.7346,57.9844,705369.0
2020-03-20 09:30:00,65.04,67.6,64.82,67.5,1560628.0,58.02,60.3037,57.8238,60.2145,1560628.0
2020-03-20 09:35:00,67.6,67.98,65.85,66.04,155844.0,60.3037,60.6427,58.7426,58.9121,155844.0
2020-03-20 09:40:00,66.0,66.04,64.88,65.01,133846.0,58.8764,58.9121,57.8773,57.9933,133846.0
2020-03-20 09:45:00,65.01,65.9,64.65,65.24,125303.0,57.9933,58.7872,57.6721,58.1985,125303.0
2020-03-20 09:50:00,65.23,66.02,65.12,65.8,98652.0,58.1895,58.8943,58.0914,58.698,98652.0
2020-03-20 09:55:00,65.76,66.2,65.04,66.14,190546.0,58.6623,59.0548,58.02,59.0013,190546.0
2020-03-20 10:00:00,66.11,66.56,65.91,66.21,122777.0,58.9746,59.376,58.7961,59.0638,122777.0
2020-03-20 10:05:00,66.25,66.31,65.56,65.69,104149.0,59.0994,59.153,58.4839,58.5999,104149.0
2020-03-20 10:10:00,65.7,66.57,65.7,66.03,140784.0,58.6088,59.3849,58.6088,58.9032,140784.0
2020-03-20 10:15:00,65.98,66.48,65.92,66.1,120097.0,58.8586,59.3046,58.8051,58.9656,120097.0
2020-03-20 10:20:00,66.12,66.54,65.96,66.24,81902.0,58.9835,59.3581,58.8407,59.0905,81902.0
2020-03-20 10:25:00,66.28,66.54,66.2,66.2,97966.0,59.1262,59.3581,59.0548,59.0548,97966.0
2020-03-20 10:30:00,66.21,66.73,66.08,66.61,112141.0,59.0638,59.5276,58.9478,59.4206,112141.0
2020-03-20 10:35:00,66.65,66.69,66.25,66.42,121505.0,59.4563,59.492,59.0994,59.2511,121505.0
2020-03-20 10:40:00,66.48,66.67,66.12,66.31,124331.0,59.3046,59.4741,58.9835,59.153,124331.0
2020-03-20 10:45:00,66.3,66.49,66.06,66.33,93570.0,59.1441,59.3135,58.93,59.1708,93570.0
2020-03-20 10:50:00,66.33,66.77,66.32,66.72,106610.0,59.1708,59.5633,59.1619,59.5187,106610.0
2020-03-20 10:55:00,66.72,66.92,66.47,66.76,95030.0,59.5187,59.6971,59.2957,59.5544,95030.0
2020-03-20 11:00:00,66.72,66.83,66.31,66.34,96195.0,59.5187,59.6168,59.153,59.1797,96195.0
2020-03-20 11:05:00,66.36,66.57,65.87,66.36,134714.0,59.1976,59.3849,58.7605,59.1976,134714.0
2020-03-20 11:10:00,66.39,66.57,66.03,66.04,57414.0,59.2243,59.3849,58.9032,58.9121,57414.0
2020-03-20 11:15:00,66.0,66.08,65.48,65.57,110318.0,58.8764,58.9478,58.4126,58.4928,110318.0
2020-03-20 11:20:00,65.58,65.74,65.04,65.04,166569.0,58.5018,58.6445,58.02,58.02,166569.0
2020-03-20 11:25:00,65.05,65.66,64.85,65.33,93043.0,58.029,58.5731,57.8506,58.2787,93043.0
2020-03-20 11:30:00,65.27,65.42,64.73,64.88,123852.0,58.2252,58.359,57.7435,57.8773,123852.0
2020-03-20 11:35:00,64.85,65.29,64.56,64.98,119721.0,57.8506,58.2431,57.5919,57.9665,119721.0
2020-03-20 11:40:00,64.98,65.01,64.46,64.54,156505.0,57.9665,57.9933,57.5026,57.574,156505.0
2020-03-20 11:45:00,64.53,64.83,64.27,64.77,77599.0,57.5651,57.8327,57.3332,57.7792,77599.0
2020-03-20 11:50:00,64.75,64.96,64.4,64.62,98182.0,57.7613,57.9487,57.4491,57.6454,98182.0
2020-03-20 11:55:00,64.61,65.04,64.54,64.79,75397.0,57.6365,58.02,57.574,57.797,75397.0
2020-03-20 12:00:00,64.86,65.1,64.7,64.75,126100.0,57.8595,58.0736,57.7167,57.7613,126100.0
2020-03-20 12:05:00,64.73,64.73,63.64,63.75,238899.0,57.7435,57.7435,56.7712,56.8693,238899.0
2020-03-20 12:10:00,63.75,64.32,63.58,64.1,88867.0,56.8693,57.3778,56.7176,57.1815,88867.0
2020-03-20 12:15:00,64.11,64.2,63.66,63.79,67508.0,57.1904,57.2707,56.789,56.905,67508.0
2020-03-20 12:20:00,63.78,63.92,63.24,63.55,84882.0,56.896,57.0209,56.4143,56.6909,84882.0
2020-03-20 12:25:00,63.43,63.51,63.1,63.41,95171.0,56.5838,56.6552,56.2894,56.566,95171.0
2020-03-20 12:30:00,63.34,64.32,63.28,64.24,93904.0,56.5035,57.3778,56.45,57.3064,93904.0
2020-03-20 12:35:00,64.24,64.34,63.83,64.0,84699.0,57.3064,57.3956,56.9406,57.0923,84699.0
2020-03-20 12:40:00,64.0,64.41,63.71,64.18,72564.0,57.0923,57.458,56.8336,57.2529,72564.0
2020-03-20 12:45:00,64.18,64.67,64.07,64.5,86393.0,57.2529,57.69,57.1547,57.5383,86393.0
2020-03-20 12:50:00,64.49,65.23,64.47,65.08,120456.0,57.5294,58.1895,57.5116,58.0557,120456.0
2020-03-20 12:55:00,65.14,65.3,64.64,64.66,91504.0,58.1093,58.252,57.6632,57.6811,91504.0
2020-03-20 13:00:00,64.67,65.29,64.53,64.93,134228.0,57.69,58.2431,57.5651,57.9219,134228.0
2020-03-20 13:05:00,64.92,65.2,64.71,64.82,94253.0,57.913,58.1628,57.7257,57.8238,94253.0
2020-03-20 13:10:00,64.86,65.24,64.78,64.89,68686.0,57.8595,58.1985,57.7881,57.8862,68686.0
2020-03-20 13:15:00,64.9,65.27,64.88,65.09,58554.0,57.8952,58.2252,57.8773,58.0647,58554.0
2020-03-20 13:20:00,65.03,65.2,64.67,64.67,95155.0,58.0111,58.1628,57.69,57.69,95155.0
2020-03-20 13:25:00,64.69,64.85,64.24,64.65,89802.0,57.7078,57.8506,57.3064,57.6721,89802.0
2020-03-20 13:30:00,64.66,65.08,64.66,64.89,94665.0,57.6811,58.0557,57.6811,57.8862,94665.0
2020-03-20 13:35:00,64.85,64.93,64.25,64.66,86045.0,57.8506,57.9219,57.3153,57.6811,86045.0
2020-03-20 13:40:00,64.64,64.65,64.25,64.4,42191.0,57.6632,57.6721,57.3153,57.4491,42191.0
2020-03-20 13:45:00,64.43,64.78,63.97,63.97,54666.0,57.4759,57.7881,57.0655,57.0655,54666.0
2020-03-20 13:50:00,63.95,64.1,63.6,63.74,118609.0,57.0477,57.1815,56.7355,56.8604,118609.0
2020-03-20 13:55:00,63.73,64.42,63.66,64.42,51936.0,56.8514,57.467,56.789,57.467,51936.0
2020-03-20 14:00:00,64.4,64.8,64.24,64.51,72638.0,57.4491,57.806,57.3064,57.5473,72638.0
2020-03-20 14:05:00,64.46,65.07,64.4,64.63,80401.0,57.5026,58.0468,57.4491,57.6543,80401.0
2020-03-20 14:10:00,64.67,64.72,64.05,64.05,70686.0,57.69,57.7346,57.1369,57.1369,70686.0
2020-03-20 14:15:00,64.04,64.25,63.43,63.79,136170.0,57.128,57.3153,56.5838,56.905,136170.0
2020-03-20 14:20:00,63.73,64.08,63.43,63.52,49528.0,56.8514,57.1637,56.5838,56.6641,49528.0
2020-03-20 14:25:00,63.57,63.57,62.91,63.04,161038.0,56.7087,56.7087,56.1199,56.2359,161038.0
2020-03-20 14:30:00,63.14,63.84,62.95,62.95,149417.0,56.3251,56.9496,56.1556,56.1556,149417.0
2020-03-20 14:35:00,62.97,63.47,62.82,63.45,93716.0,56.1735,56.6195,56.0397,56.6017,93716.0
2020-03-20 14:40:00,63.4,63.48,63.12,63.27,90747.0,56.5571,56.6284,56.3073,56.4411,90747.0
2020-03-20 14:45:00,63.32,63.75,63.11,63.43,94172.0,56.4857,56.8693,56.2984,56.5838,94172.0
2020-03-20 14:50:00,63.57,63.68,62.72,62.74,103674.0,56.7087,56.8068,55.9505,55.9683,103674.0
2020-03-20 14:55:00,62.73,63.0,62.57,62.7,170741.0,55.9594,56.2002,55.8166,55.9326,170741.0
2020-03-20 15:00:00,62.73,63.69,62.56,62.71,146645.0,55.9594,56.8158,55.8077,55.9415,146645.0
2020-03-20 15:05:00,62.69,63.36,62.63,62.82,91510.0,55.9237,56.5214,55.8702,56.0397,91510.0
2020-03-20 15:10:00,62.82,63.18,62.65,62.88,125798.0,56.0397,56.3608,55.888,56.0932,125798.0
2020-03-20 15:15:00,62.92,62.96,62.1,62.23,122164.0,56.1289,56.1645,55.3974,55.5133,122164.0
2020-03-20 15:20:00,62.21,62.56,62.18,62.32,105663.0,55.4955,55.8077,55.4687,55.5936,105663.0
2020-03-20 15:25:00,62.33,63.06,62.29,62.96,163284.0,55.6025,56.2538,55.5669,56.1645,163284.0
2020-03-20 15:30:00,62.99,63.23,62.5,62.81,222855.0,56.1913,56.4054,55.7542,56.0307,222855.0
2020-03-20 15:35:00,62.79,62.79,62.08,62.25,147504.0,56.0129,56.0129,55.3795,55.5312,147504.0
2020-03-20 15:40:00,62.25,62.72,62.12,62.4,190877.0,55.5312,55.9505,55.4152,55.665,190877.0
2020-03-20 15:45:00,62.4,62.6,62.13,62.14,204751.0,55.665,55.8434,55.4241,55.4331,204751.0
2020-03-20 15:50:00,62.16,62.16,61.31,61.74,481961.0,55.4509,55.4509,54.6926,55.0762,481961.0
2020-03-20 15:55:00,61.88,61.97,60.79,60.9,1036189.0,55.2011,55.2814,54.2288,54.3269,1036189.0
2020-03-23 09:30:00,61.66,62.31,60.44,61.36,489851.0,55.0049,55.5847,53.9165,54.7372,489851.0
2020-03-23 09:35:00,61.51,61.76,59.11,59.46,332355.0,54.8711,55.0941,52.7301,53.0423,332355.0
2020-03-23 09:40:00,59.46,60.69,59.41,60.1,227693.0,53.0423,54.1396,52.9977,53.6132,227693.0
2020-03-23 09:45:00,60.14,61.17,59.76,60.81,203172.0,53.6489,54.5677,53.3099,54.2466,203172.0
2020-03-23 09:50:00,60.83,61.86,60.45,61.21,236543.0,54.2644,55.1833,53.9255,54.6034,236543.0
2020-03-23 09:55:00,61.21,62.41,61.21,62.35,160478.0,54.6034,55.6739,54.6034,55.6204,160478.0
2020-03-23 10:00:00,62.3,62.48,61.18,61.54,108742.0,55.5758,55.7364,54.5767,54.8978,108742.0
2020-03-23 10:05:00,61.63,62.49,61.63,62.18,104958.0,54.9781,55.7453,54.9781,55.4687,104958.0
2020-03-23 10:10:00,62.19,62.94,62.12,62.83,119959.0,55.4777,56.1467,55.4152,56.0486,119959.0
2020-03-23 10:15:00,62.76,62.93,61.76,61.88,125847.0,55.9861,56.1378,55.0941,55.2011,125847.0
2020-03-23 10:20:00,61.87,62.77,61.55,62.73,186890.0,55.1922,55.9951,54.9067,55.9594,186890.0
2020-03-23 10:25:00,62.67,62.71,61.85,62.13,111297.0,55.9058,55.9415,55.1744,55.4241,111297.0
2020-03-23 10:30:00,62.09,62.48,61.66,62.17,105477.0,55.3884,55.7364,55.0049,55.4598,105477.0
2020-03-23 10:35:00,62.2,62.38,61.62,62.08,67679.0,55.4866,55.6471,54.9692,55.3795,67679.0
2020-03-23 10:40:00,62.08,62.77,61.99,62.61,74423.0,55.3795,55.9951,55.2992,55.8523,74423.0
2020-03-23 10:45:00,62.63,62.63,62.14,62.31,52746.0,55.8702,55.8702,55.4331,55.5847,52746.0
2020-03-23 10:50:00,62.31,62.7,62.05,62.27,143255.0,55.5847,55.9326,55.3528,55.549,143255.0
2020-03-23 10:55:00,62.33,62.33,61.46,61.79,131217.0,55.6025,55.6025,54.8264,55.1208,131217.0
2020-03-23 11:00:00,61.72,62.23,61.63,62.12,120254.0,55.0584,55.5133,54.9781,55.4152,120254.0
2020-03-23 11:05:00,62.12,62.18,61.83,62.05,176220.0,55.4152,55.4687,55.1565,55.3528,176220.0
2020-03-23 11:10:00,62.07,62.35,61.66,61.79,161113.0,55.3706,55.6204,55.0049,55.1208,161113.0
2020-03-23 11:15:00,61.84,62.02,61.32,61.38,72599.0,55.1654,55.326,54.7016,54.7551,72599.0
2020-03-23 11:20:00,61.38,61.38,60.48,60.62,109329.0,54.7551,54.7551,53.9522,54.0771,109329.0
2020-03-23 11:25:00,60.58,60.8,60.45,60.57,63030.0,54.0414,54.2377,53.9255,54.0325,63030.0
2020-03-23 11:30:00,60.6,61.13,60.48,60.8,70265.0,54.0593,54.5321,53.9522,54.2377,70265.0
2020-03-23 11:35:00,60.8,61.15,60.4,60.66,112244.0,54.2377,54.5499,53.8809,54.1128,112244.0
2020-03-23 11:40:00,60.61,60.88,60.07,60.12,81766.0,54.0682,54.309,53.5865,53.6311,81766.0
2020-03-23 11:45:00,60.15,60.49,59.94,60.43,146705.0,53.6578,53.9611,53.4705,53.9076,146705.0
2020-03-23 11:50:00,60.37,61.05,60.25,60.72,74725.0,53.8541,54.4607,53.747,54.1663,74725.0
2020-03-23 11:55:00,60.75,60.99,60.36,60.86,66488.0,54.1931,54.4072,53.8452,54.2912,66488.0
2020-03-23 12:00:00,60.83,61.05,60.71,60.78,88617.0,54.2644,54.4607,54.1574,54.2198,88617.0
2020-03-23 12:05:00,60.83,60.88,60.46,60.5,82561.0,54.2644,54.309,53.9344,53.9701,82561.0
2020-03-23 12:10:00,60.48,60.55,59.94,60.07,185313.0,53.9522,54.0147,53.4705,53.5865,185313.0
2020-03-23 12:15:00,60.09,61.81,60.08,61.48,177562.0,53.6043,55.1387,53.5954,54.8443,177562.0
2020-03-23 12:20:00,61.48,61.89,61.2,61.48,128962.0,54.8443,55.21,54.5945,54.8443,128962.0
2020-03-23 12:25:00,61.53,61.99,61.28,61.51,118410.0,54.8889,55.2992,54.6659,54.8711,118410.0
2020-03-23 12:30:00,61.46,61.88,61.12,61.84,130020.0,54.8264,55.2011,54.5231,55.1654,130020.0
2020-03-23 12:35:00,61.81,62.04,61.63,61.83,80392.0,55.1387,55.3438,54.9781,55.1565,80392.0
2020-03-23 12:40:00,61.9,62.84,61.89,62.8,129049.0,55.219,56.0575,55.21,56.0218,129049.0
2020-03-23 12:45:00,62.8,63.28,62.64,63.25,179322.0,56.0218,56.45,55.8791,56.4232,179322.0
2020-03-23 12:50:00,63.21,63.35,62.87,63.12,175649.0,56.3876,56.5125,56.0843,56.3073,175649.0
2020-03-23 12:55:00,63.1,64.08,63.06,63.97,173529.0,56.2894,57.1637,56.2538,57.0655,173529.0
2020-03-23 13:00:00,63.99,64.0,63.53,63.54,121172.0,57.0834,57.0923,56.673,56.6819,121172.0
2020-03-23 13:05:00,63.55,64.2,63.41,64.08,122735.0,56.6909,57.2707,56.566,57.1637,122735.0
2020-03-23 13:10:00,64.08,64.86,63.96,64.77,227077.0,57.1637,57.8595,57.0566,57.7792,227077.0
2020-03-23 13:15:00,64.74,64.78,63.62,63.77,172350.0,57.7524,57.7881,56.7533,56.8871,172350.0
2020-03-23 13:20:00,63.75,64.39,63.55,63.92,135145.0,56.8693,57.4402,56.6909,57.0209,135145.0
2020-03-23 13:25:00,63.95,64.0,63.53,63.57,166390.0,57.0477,57.0923,56.673,56.7087,166390.0
2020-03-23 13:30:00,63.55,63.91,63.19,63.9,262901.0,56.6909,57.012,56.3697,57.0031,262901.0
2020-03-23 13:35:00,63.88,64.0,63.24,63.42,242604.0,56.9853,57.0923,56.4143,56.5749,242604.0
2020-03-23 13:40:00,63.42,63.74,63.03,63.07,274596.0,56.5749,56.8604,56.227,56.2627,274596.0
2020-03-23 13:45:00,63.12,64.72,63.12,64.52,91350.0,56.3073,57.7346,56.3073,57.5562,91350.0
2020-03-23 13:50:00,64.45,64.55,63.4,63.62,94119.0,57.4937,57.5829,56.5571,56.7533,94119.0
2020-03-23 13:55:00,63.51,63.52,62.36,62.62,122461.0,56.6552,56.6641,55.6293,55.8612,122461.0
2020-03-23 14:00:00,62.59,62.7,61.92,62.28,86095.0,55.8345,55.9326,55.2368,55.5579,86095.0
2020-03-23 14:05:00,62.26,62.84,62.12,62.16,59934.0,55.5401,56.0575,55.4152,55.4509,59934.0
2020-03-23 14:10:00,62.13,62.58,62.07,62.31,60495.0,55.4241,55.8256,55.3706,55.5847,60495.0
2020-03-23 14:15:00,62.34,62.75,62.18,62.18,72681.0,55.6115,55.9772,55.4687,55.4687,72681.0
2020-03-23 14:20:00,62.17,62.65,61.79,62.49,106769.0,55.4598,55.888,55.1208,55.7453,106769.0
2020-03-23 14:25:00,62.48,62.93,62.01,62.75,125365.0,55.7364,56.1378,55.3171,55.9772,125365.0
2020-03-23 14:30:00,62.79,62.79,61.93,62.05,81746.0,56.0129,56.0129,55.2457,55.3528,81746.0
2020-03-23 14:35:00,62.03,62.56,61.88,62.05,59280.0,55.3349,55.8077,55.2011,55.3528,59280.0
2020-03-23 14:40:00,62.05,62.78,62.02,62.69,64405.0,55.3528,56.004,55.326,55.9237,64405.0
2020-03-23 14:45:00,62.69,63.24,62.31,63.19,82155.0,55.9237,56.4143,55.5847,56.3697,82155.0
2020-03-23 14:50:00,63.15,63.15,62.29,62.35,84361.0,56.334,56.334,55.5669,55.6204,84361.0
2020-03-23 14:55:00,62.36,62.52,62.0,62.03,113753.0,55.6293,55.772,55.3082,55.3349,113753.0
2020-03-23 15:00:00,62.06,62.36,61.68,62.25,103712.0,55.3617,55.6293,55.0227,55.5312,103712.0
2020-03-23 15:05:00,62.26,62.37,61.81,61.94,123655.0,55.5401,55.6382,55.1387,55.2546,123655.0
2020-03-23 15:10:00,61.92,61.96,61.34,61.45,109319.0,55.2368,55.2725,54.7194,54.8175,109319.0
2020-03-23 15:15:00,61.47,61.72,61.31,61.68,91451.0,54.8354,55.0584,54.6926,55.0227,91451.0
2020-03-23 15:20:00,61.68,61.68,61.11,61.22,97532.0,55.0227,55.0227,54.5142,54.6124,97532.0
2020-03-23 15:25:00,61.2,61.62,61.1,61.31,89437.0,54.5945,54.9692,54.5053,54.6926,89437.0
2020-03-23 15:30:00,61.31,61.55,60.85,61.06,133143.0,54.6926,54.9067,54.2823,54.4696,133143.0
2020-03-23 15:35:00,61.05,61.62,60.82,61.41,150062.0,54.4607,54.9692,54.2555,54.7818,150062.0
2020-03-23 15:40:00,61.44,61.93,61.25,61.75,178108.0,54.8086,55.2457,54.6391,55.0851,178108.0
2020-03-23 15:45:00,61.74,61.96,61.38,61.45,219790.0,55.0762,55.2725,54.7551,54.8175,219790.0
2020-03-23 15:50:00,61.45,62.9,61.4,62.75,344320.0,54.8175,56.111,54.7729,55.9772,344320.0
2020-03-23 15:55:00,62.76,62.86,62.21,62.54,639613.0,55.9861,56.0753,55.4955,55.7899,639613.0
2020-03-24 09:30:00,66.17,66.69,65.72,65.9,406672.0,59.0281,59.492,58.6267,58.7872,406672.0
2020-03-24 09:35:00,65.94,66.66,65.12,65.4,264894.0,58.8229,59.4652,58.0914,58.3412,264894.0
2020-03-24 09:40:00,65.44,65.99,65.35,65.53,164983.0,58.3769,58.8675,58.2966,58.4572,164983.0
2020-03-24 09:45:00,65.58,66.15,65.4,65.49,138378.0,58.5018,59.0102,58.3412,58.4215,138378.0
2020-03-24 09:50:00,65.56,66.66,65.51,66.62,138355.0,58.4839,59.4652,58.4393,59.4295,138355.0
2020-03-24 09:55:00,66.59,66.63,65.63,65.83,143476.0,59.4028,59.4384,58.5464,58.7248,143476.0
2020-03-24 10:00:00,65.81,66.08,65.47,65.66,99156.0,58.7069,58.9478,58.4036,58.5731,99156.0
2020-03-24 10:05:00,65.67,66.28,65.67,65.92,102555.0,58.5821,59.1262,58.5821,58.8051,102555.0
2020-03-24 10:10:00,65.9,66.29,65.6,66.29,89700.0,58.7872,59.1351,58.5196,59.1351,89700.0
2020-03-24 10:15:00,66.24,66.48,66.13,66.47,86098.0,59.0905,59.3046,58.9924,59.2957,86098.0
2020-03-24 10:20:00,66.44,66.88,66.3,66.83,209186.0,59.2689,59.6615,59.1441,59.6168,209186.0
2020-03-24 10:25:00,66.84,67.26,66.77,66.86,234700.0,59.6258,60.0004,59.5633,59.6436,234700.0
2020-03-24 10:30:00,66.84,67.0,66.54,66.59,98504.0,59.6258,59.7685,59.3581,59.4028,98504.0
2020-03-24 10:35:00,66.68,67.03,66.52,66.93,116705.0,59.483,59.7953,59.3403,59.7061,116705.0
2020-03-24 10:40:00,66.93,67.53,66.67,67.45,188565.0,59.7061,60.2413,59.4741,60.1699,188565.0
2020-03-24 10:45:00,67.47,67.62,66.66,66.72,132345.0,60.1878,60.3216,59.4652,59.5187,132345.0
2020-03-24 10:50:00,66.73,66.97,66.39,66.95,95900.0,59.5276,59.7417,59.2243,59.7239,95900.0
2020-03-24 10:55:00,66.91,67.07,66.62,66.71,62790.0,59.6882,59.8309,59.4295,59.5098,62790.0
2020-03-24 11:00:00,66.71,67.06,66.43,66.43,62534.0,59.5098,59.822,59.26,59.26,62534.0
2020-03-24 11:05:00,66.42,66.42,65.6,65.73,187297.0,59.2511,59.2511,58.5196,58.6356,187297.0
2020-03-24 11:10:00,65.71,65.93,65.59,65.89,76202.0,58.6177,58.814,58.5107,58.7783,76202.0
2020-03-24 11:15:00,65.92,66.29,65.67,65.83,71371.0,58.8051,59.1351,58.5821,58.7248,71371.0
2020-03-24 11:20:00,65.85,66.46,65.81,65.88,110464.0,58.7426,59.2868,58.7069,58.7694,110464.0
2020-03-24 11:25:00,65.89,66.53,65.88,66.5,112653.0,58.7783,59.3492,58.7694,59.3225,112653.0
2020-03-24 11:30:00,66.49,66.8,66.36,66.76,97966.0,59.3135,59.5901,59.1976,59.5544,97966.0
2020-03-24 11:35:00,66.76,67.01,66.16,66.44,226572.0,59.5544,59.7774,59.0192,59.2689,226572.0
2020-03-24 11:40:00,66.38,66.61,66.15,66.16,99164.0,59.2154,59.4206,59.0102,59.0192,99164.0
2020-03-24 11:45:00,66.17,66.42,65.8,65.83,86151.0,59.0281,59.2511,58.698,58.7248,86151.0
2020-03-24 11:50:00,65.85,65.96,65.58,65.73,93239.0,58.7426,58.8407,58.5018,58.6356,93239.0
2020-03-24 11:55:00,65.75,65.97,65.52,65.66,115289.0,58.6534,58.8497,58.4482,58.5731,115289.0
2020-03-24 12:00:00,65.67,65.84,65.49,65.57,100902.0,58.5821,58.7337,58.4215,58.4928,100902.0
2020-03-24 12:05:00,65.54,65.94,65.41,65.89,127179.0,58.4661,58.8229,58.3501,58.7783,127179.0
2020-03-24 12:10:00,65.91,66.01,65.59,65.71,120143.0,58.7961,58.8854,58.5107,58.6177,120143.0
2020-03-24 12:15:00,65.72,65.83,65.41,65.75,111748.0,58.6267,58.7248,58.3501,58.6534,111748.0
2020-03-24 12:20:00,65.75,66.18,65.68,65.99,226221.0,58.6534,59.037,58.591,58.8675,226221.0
2020-03-24 12:25:00,65.99,66.22,65.75,66.22,156671.0,58.8675,59.0727,58.6534,59.0727,156671.0
2020-03-24 12:30:00,66.2,66.33,65.87,66.05,145314.0,59.0548,59.1708,58.7605,58.921,145314.0
2020-03-24 12:35:00,66.06,66.4,66.03,66.33,82347.0,58.93,59.2333,58.9032,59.1708,82347.0
2020-03-24 12:40:00,66.32,66.34,65.8,65.89,142510.0,59.1619,59.1797,58.698,58.7783,142510.0
2020-03-24 12:45:00,65.91,65.92,65.35,65.43,171531.0,58.7961,58.8051,58.2966,58.368,171531.0
2020-03-24 12:50:00,65.43,65.45,64.07,64.1,275272.0,58.368,58.3858,57.1547,57.1815,275272.0
2020-03-24 12:55:00,64.08,64.25,63.55,64.03,385254.0,57.1637,57.3153,56.6909,57.1191,385254.0
2020-03-24 13:00:00,64.07,64.11,63.26,63.51,254534.0,57.1547,57.1904,56.4322,56.6552,254534.0
2020-03-24 13:05:00,63.51,63.59,62.89,63.1,286437.0,56.6552,56.7266,56.1021,56.2894,286437.0
2020-03-24 13:10:00,63.11,63.99,63.02,63.93,132256.0,56.2984,57.0834,56.2181,57.0299,132256.0
2020-03-24 13:15:00,63.88,64.13,63.75,63.96,159316.0,56.9853,57.2083,56.8693,57.0566,159316.0
2020-03-24 13:20:00,63.97,64.22,63.6,64.17,146935.0,57.0655,57.2886,56.7355,57.2439,146935.0
2020-03-24 13:25:00,64.12,64.63,64.08,64.38,90048.0,57.1993,57.6543,57.1637,57.4313,90048.0
2020-03-24 13:30:00,64.32,64.73,64.31,64.33,134093.0,57.3778,57.7435,57.3688,57.3867,134093.0
2020-03-24 13:35:00,64.31,64.34,63.73,63.84,152586.0,57.3688,57.3956,56.8514,56.9496,152586.0
2020-03-24 13:40:00,63.86,64.0,63.42,63.74,108536.0,56.9674,57.0923,56.5749,56.8604,108536.0
2020-03-24 13:45:00,63.73,64.13,63.42,63.46,115479.0,56.8514,57.2083,56.5749,56.6106,115479.0
2020-03-24 13:50:00,63.46,63.48,62.74,62.97,239918.0,56.6106,56.6284,55.9683,56.1735,239918.0
2020-03-24 13:55:00,62.96,63.33,62.89,62.98,108454.0,56.1645,56.4946,56.1021,56.1824,108454.0
2020-03-24 14:00:00,62.98,63.37,62.66,62.67,127139.0,56.1824,56.5303,55.8969,55.9058,127139.0
2020-03-24 14:05:00,62.72,63.0,62.53,62.58,113266.0,55.9505,56.2002,55.781,55.8256,113266.0
2020-03-24 14:10:00,62.55,62.77,62.19,62.55,164634.0,55.7988,55.9951,55.4777,55.7988,164634.0
2020-03-24 14:15:00,62.54,63.3,62.48,63.01,164828.0,55.7899,56.4679,55.7364,56.2092,164828.0
2020-03-24 14:20:00,63.04,63.59,62.83,63.55,113864.0,56.2359,56.7266,56.0486,56.6909,113864.0
2020-03-24 14:25:00,63.58,63.66,63.14,63.22,100943.0,56.7176,56.789,56.3251,56.3965,100943.0
2020-03-24 14:30:00,63.22,63.24,62.81,63.04,125986.0,56.3965,56.4143,56.0307,56.2359,125986.0
2020-03-24 14:35:00,63.03,63.76,63.02,63.74,106109.0,56.227,56.8782,56.2181,56.8604,106109.0
2020-03-24 14:40:00,63.74,63.9,63.41,63.8,110265.0,56.8604,57.0031,56.566,56.9139,110265.0
2020-03-24 14:45:00,63.8,63.98,63.05,63.4,120466.0,56.9139,57.0745,56.2448,56.5571,120466.0
2020-03-24 14:50:00,63.43,64.04,63.39,63.96,132011.0,56.5838,57.128,56.5481,57.0566,132011.0
2020-03-24 14:55:00,63.98,64.52,63.81,64.5,131357.0,57.0745,57.5562,56.9228,57.5383,131357.0
2020-03-24 15:00:00,64.47,64.47,64.05,64.2,102634.0,57.5116,57.5116,57.1369,57.2707,102634.0
2020-03-24 15:05:00,64.2,64.53,64.2,64.41,191295.0,57.2707,57.5651,57.2707,57.458,191295.0
2020-03-24 15:10:00,64.4,64.57,64.2,64.57,231346.0,57.4491,57.6008,57.2707,57.6008,231346.0
2020-03-24 15:15:00,64.54,64.83,64.46,64.73,301128.0,57.574,57.8327,57.5026,57.7435,301128.0
2020-03-24 15:20:00,64.72,64.77,64.33,64.77,168029.0,57.7346,57.7792,57.3867,57.7792,168029.0
2020-03-24 15:25:00,64.77,65.14,64.72,64.91,189967.0,57.7792,58.1093,57.7346,57.9041,189967.0
2020-03-24 15:30:00,64.91,65.36,64.79,65.2,194123.0,57.9041,58.3055,57.797,58.1628,194123.0
2020-03-24 15:35:00,65.19,65.23,64.82,65.06,208644.0,58.1539,58.1895,57.8238,58.0379,208644.0
2020-03-24 15:40:00,65.09,65.44,65.07,65.3,171333.0,58.0647,58.3769,58.0468,58.252,171333.0
2020-03-24 15:45:00,65.31,65.42,64.62,64.62,304269.0,58.2609,58.359,57.6454,57.6454,304269.0
2020-03-24 15:50:00,64.56,64.97,64.22,64.91,402709.0,57.5919,57.9576,57.2886,57.9041,402709.0
2020-03-24 15:55:00,64.92,65.52,64.78,65.45,1055481.0,57.913,58.4482,57.7881,58.3858,1055481.0
2020-03-25 09:30:00,65.84,65.9,64.67,65.83,404208.0,58.7337,58.7872,57.69,58.7248,404208.0
2020-03-25 09:35:00,65.74,66.09,65.3,66.0,258957.0,58.6445,58.9567,58.252,58.8764,258957.0
2020-03-25 09:40:00,66.05,66.05,64.93,64.99,214002.0,58.921,58.921,57.9219,57.9754,214002.0
2020-03-25 09:45:00,65.0,65.27,64.16,64.17,194538.0,57.9844,58.2252,57.235,57.2439,194538.0
2020-03-25 09:50:00,64.18,64.53,63.32,63.51,202608.0,57.2529,57.5651,56.4857,56.6552,202608.0
2020-03-25 09:55:00,63.54,64.46,63.32,63.73,163659.0,56.6819,57.5026,56.4857,56.8514,163659.0
2020-03-25 10:00:00,63.69,64.06,63.3,63.55,140170.0,56.8158,57.1458,56.4679,56.6909,140170.0
2020-03-25 10:05:00,63.6,63.73,62.84,63.2,204069.0,56.7355,56.8514,56.0575,56.3786,204069.0
2020-03-25 10:10:00,63.19,63.19,62.58,62.75,98417.0,56.3697,56.3697,55.8256,55.9772,98417.0
2020-03-25 10:15:00,62.79,63.2,62.46,62.57,129429.0,56.0129,56.3786,55.7185,55.8166,129429.0
2020-03-25 10:20:00,62.54,63.34,62.48,62.92,122838.0,55.7899,56.5035,55.7364,56.1289,122838.0
2020-03-25 10:25:00,62.93,63.18,62.6,63.05,102849.0,56.1378,56.3608,55.8434,56.2448,102849.0
2020-03-25 10:30:00,63.07,63.38,62.99,63.11,171471.0,56.2627,56.5392,56.1913,56.2984,171471.0
2020-03-25 10:35:00,63.12,63.36,63.02,63.09,153166.0,56.3073,56.5214,56.2181,56.2805,153166.0
2020-03-25 10:40:00,63.1,63.48,62.91,63.23,223661.0,56.2894,56.6284,56.1199,56.4054,223661.0
2020-03-25 10:45:00,63.25,63.3,62.8,63.1,159582.0,56.4232,56.4679,56.0218,56.2894,159582.0
2020-03-25 10:50:00,63.07,63.2,62.85,62.9,186389.0,56.2627,56.3786,56.0664,56.111,186389.0
2020-03-25 10:55:00,62.87,63.07,62.76,62.96,145326.0,56.0843,56.2627,55.9861,56.1645,145326.0
2020-03-25 11:00:00,63.0,63.32,62.92,63.3,137284.0,56.2002,56.4857,56.1289,56.4679,137284.0
2020-03-25 11:05:00,63.32,64.18,63.14,63.94,153900.0,56.4857,57.2529,56.3251,57.0388,153900.0
2020-03-25 11:10:00,63.94,64.0,63.59,63.79,136648.0,57.0388,57.0923,56.7266,56.905,136648.0
2020-03-25 11:15:00,63.75,64.06,63.58,63.83,107183.0,56.8693,57.1458,56.7176,56.9406,107183.0
2020-03-25 11:20:00,63.76,64.1,63.72,63.95,150744.0,56.8782,57.1815,56.8425,57.0477,150744.0
2020-03-25 11:25:00,63.96,64.49,63.88,64.15,117417.0,57.0566,57.5294,56.9853,57.2261,117417.0
2020-03-25 11:30:00,64.15,64.37,63.92,64.25,86234.0,57.2261,57.4224,57.0209,57.3153,86234.0
2020-03-25 11:35:00,64.23,64.29,63.87,63.98,62533.0,57.2975,57.351,56.9763,57.0745,62533.0
2020-03-25 11:40:00,64.01,64.15,63.78,63.85,59325.0,57.1012,57.2261,56.896,56.9585,59325.0
2020-03-25 11:45:00,63.83,64.24,63.52,64.13,67792.0,56.9406,57.3064,56.6641,57.2083,67792.0
2020-03-25 11:50:00,64.16,64.22,63.94,63.98,66305.0,57.235,57.2886,57.0388,57.0745,66305.0
2020-03-25 11:55:00,64.0,64.28,63.89,64.09,58876.0,57.0923,57.3421,56.9942,57.1726,58876.0
2020-03-25 12:00:00,64.11,64.72,64.06,64.68,74290.0,57.1904,57.7346,57.1458,57.6989,74290.0
2020-03-25 12:05:00,64.67,64.77,64.43,64.46,113711.0,57.69,57.7792,57.4759,57.5026,113711.0
2020-03-25 12:10:00,64.48,64.72,64.47,64.55,64835.0,57.5205,57.7346,57.5116,57.5829,64835.0
2020-03-25 12:15:00,64.54,64.94,64.41,64.88,54224.0,57.574,57.9308,57.458,57.8773,54224.0
2020-03-25 12:20:00,64.92,65.26,64.85,65.26,85122.0,57.913,58.2163,57.8506,58.2163,85122.0
2020-03-25 12:25:00,65.26,65.45,65.21,65.35,97770.0,58.2163,58.3858,58.1717,58.2966,97770.0
2020-03-25 12:30:00,65.33,65.49,64.94,65.49,75220.0,58.2787,58.4215,57.9308,58.4215,75220.0
2020-03-25 12:35:00,65.49,65.81,65.19,65.81,90321.0,58.4215,58.7069,58.1539,58.7069,90321.0
2020-03-25 12:40:00,65.81,65.93,65.65,65.85,80607.0,58.7069,58.814,58.5642,58.7426,80607.0
2020-03-25 12:45:00,65.85,66.19,65.84,66.04,143794.0,58.7426,59.0459,58.7337,58.9121,143794.0
2020-03-25 12:50:00,66.05,66.47,65.93,66.04,160975.0,58.921,59.2957,58.814,58.9121,160975.0
2020-03-25 12:55:00,66.06,66.16,65.8,66.13,122093.0,58.93,59.0192,58.698,58.9924,122093.0
2020-03-25 13:00:00,66.16,66.35,66.06,66.09,103736.0,59.0192,59.1887,58.93,58.9567,103736.0
2020-03-25 13:05:00,66.09,66.47,65.96,66.45,139285.0,58.9567,59.2957,58.8407,59.2779,139285.0
2020-03-25 13:10:00,66.44,66.45,65.84,66.08,82036.0,59.2689,59.2779,58.7337,58.9478,82036.0
2020-03-25 13:15:00,66.08,66.62,66.04,66.27,221878.0,58.9478,59.4295,58.9121,59.1173,221878.0
2020-03-25 13:20:00,66.25,66.41,66.05,66.27,87124.0,59.0994,59.2422,58.921,59.1173,87124.0
2020-03-25 13:25:00,66.26,66.32,66.03,66.28,119622.0,59.1084,59.1619,58.9032,59.1262,119622.0
2020-03-25 13:30:00,66.31,66.47,65.91,66.47,79902.0,59.153,59.2957,58.7961,59.2957,79902.0
2020-03-25 13:35:00,66.46,66.49,66.11,66.45,80734.0,59.2868,59.3135,58.9746,59.2779,80734.0
2020-03-25 13:40:00,66.44,66.68,66.36,66.6,101726.0,59.2689,59.483,59.1976,59.4117,101726.0
2020-03-25 13:45:00,66.6,66.96,66.55,66.67,174813.0,59.4117,59.7328,59.3671,59.4741,174813.0
2020-03-25 13:50:00,66.69,66.75,66.0,66.05,112742.0,59.492,59.5455,58.8764,58.921,112742.0
2020-03-25 13:55:00,66.05,66.24,65.94,66.1,124088.0,58.921,59.0905,58.8229,58.9656,124088.0
2020-03-25 14:00:00,66.11,66.29,65.88,65.97,109589.0,58.9746,59.1351,58.7694,58.8497,109589.0
2020-03-25 14:05:00,65.96,66.04,65.63,65.97,107225.0,58.8407,58.9121,58.5464,58.8497,107225.0
2020-03-25 14:10:00,65.98,66.15,65.86,66.12,85186.0,58.8586,59.0102,58.7515,58.9835,85186.0
2020-03-25 14:15:00,66.1,66.49,66.1,66.49,91368.0,58.9656,59.3135,58.9656,59.3135,91368.0
2020-03-25 14:20:00,66.42,66.55,66.29,66.32,73938.0,59.2511,59.3671,59.1351,59.1619,73938.0
2020-03-25 14:25:00,66.3,66.35,65.87,66.12,93340.0,59.1441,59.1887,58.7605,58.9835,93340.0
2020-03-25 14:30:00,66.11,66.21,65.64,65.71,115479.0,58.9746,59.0638,58.5553,58.6177,115479.0
2020-03-25 14:35:00,65.76,65.96,65.53,65.83,85016.0,58.6623,58.8407,58.4572,58.7248,85016.0
2020-03-25 14:40:00,65.8,65.95,65.66,65.92,72980.0,58.698,58.8318,58.5731,58.8051,72980.0
2020-03-25 14:45:00,65.93,66.17,65.93,66.09,87636.0,58.814,59.0281,58.814,58.9567,87636.0
2020-03-25 14:50:00,66.07,66.19,65.79,65.99,75554.0,58.9389,59.0459,58.6891,58.8675,75554.0
2020-03-25 14:55:00,66.01,66.5,65.97,66.19,102969.0,58.8854,59.3225,58.8497,59.0459,102969.0
2020-03-25 15:00:00,66.17,66.44,66.06,66.4,93392.0,59.0281,59.2689,58.93,59.2333,93392.0
2020-03-25 15:05:00,66.37,66.4,66.1,66.23,273439.0,59.2065,59.2333,58.9656,59.0816,273439.0
2020-03-25 15:10:00,66.24,66.25,65.88,66.09,146879.0,59.0905,59.0994,58.7694,58.9567,146879.0
2020-03-25 15:15:00,66.1,66.35,66.07,66.3,510416.0,58.9656,59.1887,58.9389,59.1441,510416.0
2020-03-25 15:20:00,66.32,66.37,66.07,66.18,221080.0,59.1619,59.2065,58.9389,59.037,221080.0
2020-03-25 15:25:00,66.17,66.24,65.72,65.96,219174.0,59.0281,59.0905,58.6267,58.8407,219174.0
2020-03-25 15:30:00,65.96,66.26,65.95,66.14,155175.0,58.8407,59.1084,58.8318,59.0013,155175.0
2020-03-25 15:35:00,66.13,66.33,66.11,66.19,129137.0,58.9924,59.1708,58.9746,59.0459,129137.0
2020-03-25 15:40:00,66.19,66.31,65.24,65.32,212056.0,59.0459,59.153,58.1985,58.2698,212056.0
2020-03-25 15:45:00,65.27,65.35,64.32,64.55,248877.0,58.2252,58.2966,57.3778,57.5829,248877.0
2020-03-25 15:50:00,64.55,64.55,63.34,64.15,341317.0,57.5829,57.5829,56.5035,57.2261,341317.0
2020-03-25 15:55:00,64.11,64.46,62.91,63.0,868865.0,57.1904,57.5026,56.1199,56.2002,868865.0
2020-03-26 09:30:00,63.89,64.5,63.25,64.19,395635.0,56.9942,57.5383,56.4232,57.2618,395635.0
2020-03-26 09:35:00,64.2,64.54,63.78,64.31,243701.0,57.2707,57.574,56.896,57.3688,243701.0
2020-03-26 09:40:00,64.4,64.69,64.06,64.61,213910.0,57.4491,57.7078,57.1458,57.6365,213910.0
2020-03-26 09:45:00,64.61,64.92,64.51,64.54,132470.0,57.6365,57.913,57.5473,57.574,132470.0
2020-03-26 09:50:00,64.56,65.13,64.18,65.02,102573.0,57.5919,58.1003,57.2529,58.0022,102573.0
2020-03-26 09:55:00,65.03,65.77,65.01,65.43,185661.0,58.0111,58.6713,57.9933,58.368,185661.0
2020-03-26 10:00:00,65.45,65.74,65.07,65.44,127561.0,58.3858,58.6445,58.0468,58.3769,127561.0
2020-03-26 10:05:00,65.46,66.21,65.43,65.91,208234.0,58.3947,59.0638,58.368,58.7961,208234.0
2020-03-26 10:10:00,65.92,66.38,65.74,66.08,161980.0,58.8051,59.2154,58.6445,58.9478,161980.0
2020-03-26 10:15:00,66.09,67.17,66.06,66.88,273256.0,58.9567,59.9202,58.93,59.6615,273256.0
2020-03-26 10:20:00,66.89,67.04,66.58,66.92,199515.0,59.6704,59.8042,59.3938,59.6971,199515.0
2020-03-26 10:25:00,66.92,67.21,66.68,66.75,131713.0,59.6971,59.9558,59.483,59.5455,131713.0
2020-03-26 10:30:00,66.7,66.86,66.54,66.78,131972.0,59.5009,59.6436,59.3581,59.5722,131972.0
2020-03-26 10:35:00,66.79,66.8,66.33,66.44,98774.0,59.5812,59.5901,59.1708,59.2689,98774.0
2020-03-26 10:40:00,66.46,66.89,66.19,66.87,98391.0,59.2868,59.6704,59.0459,59.6525,98391.0
2020-03-26 10:45:00,66.88,67.08,66.04,66.29,112106.0,59.6615,59.8399,58.9121,59.1351,112106.0
2020-03-26 10:50:00,66.25,66.33,65.75,65.92,112013.0,59.0994,59.1708,58.6534,58.8051,112013.0
2020-03-26 10:55:00,65.89,65.98,65.6,65.93,119416.0,58.7783,58.8586,58.5196,58.814,119416.0
2020-03-26 11:00:00,65.93,66.39,65.87,66.39,78320.0,58.814,59.2243,58.7605,59.2243,78320.0
2020-03-26 11:05:00,66.38,66.42,65.95,66.26,93518.0,59.2154,59.2511,58.8318,59.1084,93518.0
2020-03-26 11:10:00,66.24,66.53,66.24,66.37,116538.0,59.0905,59.3492,59.0905,59.2065,116538.0
2020-03-26 11:15:00,66.39,67.22,66.39,67.22,75719.0,59.2243,59.9648,59.2243,59.9648,75719.0
2020-03-26 11:20:00,67.24,67.4,67.09,67.38,100902.0,59.9826,60.1253,59.8488,60.1075,100902.0
2020-03-26 11:25:00,67.39,67.76,67.36,67.7,101539.0,60.1164,60.4465,60.0896,60.3929,101539.0
2020-03-26 11:30:00,67.71,68.17,67.64,67.86,139729.0,60.4019,60.8122,60.3394,60.5357,139729.0
2020-03-26 11:35:00,67.85,68.07,67.59,67.95,132227.0,60.5268,60.723,60.2948,60.616,132227.0
2020-03-26 11:40:00,67.97,68.14,67.78,68.01,95490.0,60.6338,60.7855,60.4643,60.6695,95490.0
2020-03-26 11:45:00,67.97,67.97,67.52,67.91,164333.0,60.6338,60.6338,60.2324,60.5803,164333.0
2020-03-26 11:50:00,67.96,68.2,67.75,67.93,89389.0,60.6249,60.839,60.4375,60.5981,89389.0
2020-03-26 11:55:00,67.95,67.98,67.42,67.72,62819.0,60.616,60.6427,60.1432,60.4108,62819.0
2020-03-26 12:00:00,67.72,67.95,67.61,67.91,68443.0,60.4108,60.616,60.3127,60.5803,68443.0
2020-03-26 12:05:00,67.93,67.96,67.41,67.44,78631.0,60.5981,60.6249,60.1342,60.161,78631.0
2020-03-26 12:10:00,67.45,67.54,67.0,67.14,150876.0,60.1699,60.2502,59.7685,59.8934,150876.0
2020-03-26 12:15:00,67.12,67.23,66.82,66.88,124732.0,59.8755,59.9737,59.6079,59.6615,124732.0
2020-03-26 12:20:00,66.89,67.44,66.86,67.3,79188.0,59.6704,60.161,59.6436,60.0361,79188.0
2020-03-26 12:25:00,67.32,67.99,67.24,67.91,106854.0,60.054,60.6516,59.9826,60.5803,106854.0
2020-03-26 12:30:00,67.92,68.48,67.92,68.41,154877.0,60.5892,61.0888,60.5892,61.0263,154877.0
2020-03-26 12:35:00,68.4,68.44,68.18,68.36,138829.0,61.0174,61.0531,60.8211,60.9817,138829.0
2020-03-26 12:40:00,68.37,68.63,68.15,68.57,98496.0,60.9906,61.2226,60.7944,61.169,98496.0
2020-03-26 12:45:00,68.56,68.63,68.26,68.6,69805.0,61.1601,61.2226,60.8925,61.1958,69805.0
2020-03-26 12:50:00,68.62,68.92,68.61,68.77,57334.0,61.2136,61.4813,61.2047,61.3475,57334.0
2020-03-26 12:55:00,68.75,69.12,68.69,69.12,70031.0,61.3296,61.6597,61.2761,61.6597,70031.0
2020-03-26 13:00:00,69.11,69.22,69.0,69.18,70711.0,61.6508,61.7489,61.5526,61.7132,70711.0
2020-03-26 13:05:00,69.16,69.47,68.59,68.62,178502.0,61.6954,61.9719,61.1869,61.2136,178502.0
2020-03-26 13:10:00,68.61,68.73,68.35,68.4,131649.0,61.2047,61.3118,60.9728,61.0174,131649.0
2020-03-26 13:15:00,68.41,68.56,68.15,68.24,107317.0,61.0263,61.1601,60.7944,60.8747,107317.0
2020-03-26 13:20:00,68.23,68.25,67.75,67.98,123366.0,60.8657,60.8836,60.4375,60.6427,123366.0
2020-03-26 13:25:00,67.98,68.01,67.75,67.79,111017.0,60.6427,60.6695,60.4375,60.4732,111017.0
2020-03-26 13:30:00,67.77,67.8,67.41,67.7,206312.0,60.4554,60.4822,60.1342,60.3929,206312.0
2020-03-26 13:35:00,67.67,67.94,67.63,67.81,90450.0,60.3662,60.607,60.3305,60.4911,90450.0
2020-03-26 13:40:00,67.84,68.16,67.77,68.12,68193.0,60.5178,60.8033,60.4554,60.7676,68193.0
2020-03-26 13:45:00,68.12,68.2,67.69,68.18,62466.0,60.7676,60.839,60.384,60.8211,62466.0
2020-03-26 13:50:00,68.19,68.4,68.01,68.16,51554.0,60.8301,61.0174,60.6695,60.8033,51554.0
2020-03-26 13:55:00,68.2,68.27,68.08,68.13,57051.0,60.839,60.9014,60.7319,60.7765,57051.0
2020-03-26 14:00:00,68.15,68.52,68.05,68.51,55661.0,60.7944,61.1244,60.7052,61.1155,55661.0
2020-03-26 14:05:00,68.53,68.59,68.04,68.27,95026.0,61.1334,61.1869,60.6962,60.9014,95026.0
2020-03-26 14:10:00,68.27,68.4,68.04,68.25,139280.0,60.9014,61.0174,60.6962,60.8836,139280.0
2020-03-26 14:15:00,68.22,68.5,68.11,68.41,52206.0,60.8568,61.1066,60.7587,61.0263,52206.0
2020-03-26 14:20:00,68.39,68.52,68.16,68.3,78000.0,61.0085,61.1244,60.8033,60.9282,78000.0
2020-03-26 14:25:00,68.27,68.46,68.27,68.34,77887.0,60.9014,61.0709,60.9014,60.9639,77887.0
2020-03-26 14:30:00,68.38,68.67,68.36,68.48,103789.0,60.9996,61.2583,60.9817,61.0888,103789.0
2020-03-26 14:35:00,68.51,68.61,68.34,68.46,68229.0,61.1155,61.2047,60.9639,61.0709,68229.0
2020-03-26 14:40:00,68.46,68.56,68.25,68.25,38375.0,61.0709,61.1601,60.8836,60.8836,38375.0
2020-03-26 14:45:00,68.3,68.69,68.29,68.53,73773.0,60.9282,61.2761,60.9193,61.1334,73773.0
2020-03-26 14:50:00,68.53,68.86,68.49,68.69,64783.0,61.1334,61.4277,61.0977,61.2761,64783.0
2020-03-26 14:55:00,68.67,68.87,68.49,68.7,100553.0,61.2583,61.4367,61.0977,61.285,100553.0
2020-03-26 15:00:00,68.68,68.81,68.51,68.8,58790.0,61.2672,61.3831,61.1155,61.3742,58790.0
2020-03-26 15:05:00,68.79,68.84,68.56,68.73,71686.0,61.3653,61.4099,61.1601,61.3118,71686.0
2020-03-26 15:10:00,68.75,68.86,68.65,68.72,116364.0,61.3296,61.4277,61.2404,61.3029,116364.0
2020-03-26 15:15:00,68.72,68.74,68.49,68.72,95072.0,61.3029,61.3207,61.0977,61.3029,95072.0
2020-03-26 15:20:00,68.71,68.98,68.71,68.84,82955.0,61.2939,61.5348,61.2939,61.4099,82955.0
2020-03-26 15:25:00,68.81,69.34,68.8,69.34,118098.0,61.3831,61.8559,61.3742,61.8559,118098.0
2020-03-26 15:30:00,69.33,69.59,69.29,69.51,151063.0,61.847,62.079,61.8113,62.0076,151063.0
2020-03-26 15:35:00,69.51,69.66,68.72,69.1,231549.0,62.0076,62.1414,61.3029,61.6418,231549.0
2020-03-26 15:40:00,69.12,69.35,68.86,68.95,229598.0,61.6597,61.8649,61.4277,61.508,229598.0
2020-03-26 15:45:00,68.93,68.93,68.28,68.37,197877.0,61.4902,61.4902,60.9103,60.9906,197877.0
2020-03-26 15:50:00,68.38,69.1,68.38,68.83,847870.0,60.9996,61.6418,60.9996,61.401,847870.0
2020-03-26 15:55:00,68.85,69.05,68.45,68.98,1038131.0,61.4188,61.5972,61.062,61.5348,1038131.0
2020-03-27 09:30:00,66.5,67.09,66.05,66.94,305100.0,59.3225,59.8488,58.921,59.715,305100.0
2020-03-27 09:35:00,66.9,67.8,66.67,66.85,206160.0,59.6793,60.4822,59.4741,59.6347,206160.0
2020-03-27 09:40:00,66.72,66.84,65.95,66.73,155171.0,59.5187,59.6258,58.8318,59.5276,155171.0
2020-03-27 09:45:00,66.73,67.07,66.67,66.84,104493.0,59.5276,59.8309,59.4741,59.6258,104493.0
2020-03-27 09:50:00,66.83,67.39,66.79,66.98,103338.0,59.6168,60.1164,59.5812,59.7507,103338.0
2020-03-27 09:55:00,67.03,67.66,66.97,67.48,136893.0,59.7953,60.3573,59.7417,60.1967,136893.0
2020-03-27 10:00:00,67.46,67.51,67.15,67.25,95654.0,60.1789,60.2235,59.9023,59.9915,95654.0
2020-03-27 10:05:00,67.24,67.57,67.23,67.48,121779.0,59.9826,60.277,59.9737,60.1967,121779.0
2020-03-27 10:10:00,67.46,67.76,67.36,67.66,114302.0,60.1789,60.4465,60.0896,60.3573,114302.0
2020-03-27 10:15:00,67.67,67.74,66.96,66.99,141275.0,60.3662,60.4286,59.7328,59.7596,141275.0
2020-03-27 10:20:00,66.99,67.01,66.46,66.46,126599.0,59.7596,59.7774,59.2868,59.2868,126599.0
2020-03-27 10:25:00,66.49,66.54,66.23,66.35,113072.0,59.3135,59.3581,59.0816,59.1887,113072.0
2020-03-27 10:30:00,66.37,66.4,65.93,66.07,108487.0,59.2065,59.2333,58.814,58.9389,108487.0
2020-03-27 10:35:00,66.12,66.63,66.02,66.59,63999.0,58.9835,59.4384,58.8943,59.4028,63999.0
2020-03-27 10:40:00,66.58,67.07,66.53,66.93,61558.0,59.3938,59.8309,59.3492,59.7061,61558.0
2020-03-27 10:45:00,66.94,67.02,66.52,66.98,119860.0,59.715,59.7863,59.3403,59.7507,119860.0
2020-03-27 10:50:00,66.97,67.18,66.75,67.18,43187.0,59.7417,59.9291,59.5455,59.9291,43187.0
2020-03-27 10:55:00,67.17,67.47,67.12,67.36,42883.0,59.9202,60.1878,59.8755,60.0896,42883.0
2020-03-27 11:00:00,67.37,67.5,67.25,67.28,48256.0,60.0986,60.2145,59.9915,60.0183,48256.0
2020-03-27 11:05:00,67.3,67.73,67.15,67.7,52136.0,60.0361,60.4197,59.9023,60.3929,52136.0
2020-03-27 11:10:00,67.67,67.88,67.62,67.77,46187.0,60.3662,60.5535,60.3216,60.4554,46187.0
2020-03-27 11:15:00,67.77,68.48,67.77,68.14,96399.0,60.4554,61.0888,60.4554,60.7855,96399.0
2020-03-27 11:20:00,68.16,68.16,67.67,67.84,83126.0,60.8033,60.8033,60.3662,60.5178,83126.0
2020-03-27 11:25:00,67.84,67.98,67.41,67.49,64318.0,60.5178,60.6427,60.1342,60.2056,64318.0
2020-03-27 11:30:00,67.57,67.61,67.21,67.59,63157.0,60.277,60.3127,59.9558,60.2948,63157.0
2020-03-27 11:35:00,67.56,67.72,67.45,67.51,22969.0,60.2681,60.4108,60.1699,60.2235,22969.0
2020-03-27 11:40:00,67.47,67.57,67.27,67.39,47503.0,60.1878,60.277,60.0094,60.1164,47503.0
2020-03-27 11:45:00,67.4,67.44,67.11,67.24,55245.0,60.1253,60.161,59.8666,59.9826,55245.0
2020-03-27 11:50:00,67.24,67.35,67.08,67.19,36843.0,59.9826,60.0807,59.8399,59.938,36843.0
2020-03-27 11:55:00,67.15,67.23,66.81,66.87,50229.0,59.9023,59.9737,59.599,59.6525,50229.0
2020-03-27 12:00:00,66.89,66.97,66.72,66.88,38718.0,59.6704,59.7417,59.5187,59.6615,38718.0
2020-03-27 12:05:00,66.85,66.95,66.65,66.66,55022.0,59.6347,59.7239,59.4563,59.4652,55022.0
2020-03-27 12:10:00,66.66,66.8,66.55,66.73,54341.0,59.4652,59.5901,59.3671,59.5276,54341.0
2020-03-27 12:15:00,66.76,67.22,66.64,67.16,61367.0,59.5544,59.9648,59.4474,59.9112,61367.0
2020-03-27 12:20:00,67.13,67.17,66.91,67.07,33955.0,59.8845,59.9202,59.6882,59.8309,33955.0
2020-03-27 12:25:00,67.07,67.13,66.89,66.95,33801.0,59.8309,59.8845,59.6704,59.7239,33801.0
2020-03-27 12:30:00,66.99,67.28,66.86,67.21,44300.0,59.7596,60.0183,59.6436,59.9558,44300.0
2020-03-27 12:35:00,67.19,67.47,67.13,67.37,48363.0,59.938,60.1878,59.8845,60.0986,48363.0
2020-03-27 12:40:00,67.36,67.37,67.21,67.36,30501.0,60.0896,60.0986,59.9558,60.0896,30501.0
2020-03-27 12:45:00,67.34,67.36,66.88,66.92,31489.0,60.0718,60.0896,59.6615,59.6971,31489.0
2020-03-27 12:50:00,66.93,67.4,66.86,67.35,36514.0,59.7061,60.1253,59.6436,60.0807,36514.0
2020-03-27 12:55:00,67.37,67.43,67.2,67.43,41949.0,60.0986,60.1521,59.9469,60.1521,41949.0
2020-03-27 13:00:00,67.46,67.95,67.42,67.71,47189.0,60.1789,60.616,60.1432,60.4019,47189.0
2020-03-27 13:05:00,67.73,67.76,67.34,67.35,46466.0,60.4197,60.4465,60.0718,60.0807,46466.0
2020-03-27 13:10:00,67.36,67.47,67.2,67.23,43442.0,60.0896,60.1878,59.9469,59.9737,43442.0
2020-03-27 13:15:00,67.22,67.52,67.16,67.44,26046.0,59.9648,60.2324,59.9112,60.161,26046.0
2020-03-27 13:20:00,67.45,67.59,67.44,67.5,22674.0,60.1699,60.2948,60.161,60.2145,22674.0
2020-03-27 13:25:00,67.51,67.83,67.3,67.39,62382.0,60.2235,60.5089,60.0361,60.1164,62382.0
2020-03-27 13:30:00,67.38,68.0,67.36,67.98,69058.0,60.1075,60.6606,60.0896,60.6427,69058.0
2020-03-27 13:35:00,68.01,68.24,67.68,68.23,99016.0,60.6695,60.8747,60.3751,60.8657,99016.0
2020-03-27 13:40:00,68.24,68.49,68.03,68.13,78197.0,60.8747,61.0977,60.6873,60.7765,78197.0
2020-03-27 13:45:00,68.14,68.38,67.98,68.28,91331.0,60.7855,60.9996,60.6427,60.9103,91331.0
2020-03-27 13:50:00,68.3,68.39,68.01,68.08,50685.0,60.9282,61.0085,60.6695,60.7319,50685.0
2020-03-27 13:55:00,68.05,68.2,67.84,67.86,31341.0,60.7052,60.839,60.5178,60.5357,31341.0
2020-03-27 14:00:00,67.89,67.92,67.57,67.63,58881.0,60.5624,60.5892,60.277,60.3305,58881.0
2020-03-27 14:05:00,67.58,67.67,67.43,67.44,45269.0,60.2859,60.3662,60.1521,60.161,45269.0
2020-03-27 14:10:00,67.46,67.61,67.41,67.59,47758.0,60.1789,60.3127,60.1342,60.2948,47758.0
2020-03-27 14:15:00,67.63,67.96,67.63,67.87,45557.0,60.3305,60.6249,60.3305,60.5446,45557.0
2020-03-27 14:20:00,67.88,67.9,67.45,67.56,65777.0,60.5535,60.5714,60.1699,60.2681,65777.0
2020-03-27 14:25:00,67.57,67.83,67.56,67.77,28072.0,60.277,60.5089,60.2681,60.4554,28072.0
2020-03-27 14:30:00,67.79,68.05,67.72,68.02,33419.0,60.4732,60.7052,60.4108,60.6784,33419.0
2020-03-27 14:35:00,68.02,68.06,67.79,67.81,37627.0,60.6784,60.7141,60.4732,60.4911,37627.0
2020-03-27 14:40:00,67.85,67.91,67.56,67.61,23676.0,60.5268,60.5803,60.2681,60.3127,23676.0
2020-03-27 14:45:00,67.62,67.79,67.52,67.7,36411.0,60.3216,60.4732,60.2324,60.3929,36411.0
2020-03-27 14:50:00,67.71,67.9,67.58,67.83,57223.0,60.4019,60.5714,60.2859,60.5089,57223.0
2020-03-27 14:55:00,67.83,68.18,67.8,68.16,62859.0,60.5089,60.8211,60.4822,60.8033,62859.0
2020-03-27 15:00:00,68.18,68.42,68.03,68.38,68648.0,60.8211,61.0352,60.6873,60.9996,68648.0
2020-03-27 15:05:00,68.37,68.42,68.19,68.35,79225.0,60.9906,61.0352,60.8301,60.9728,79225.0
2020-03-27 15:10:00,68.34,68.68,68.31,68.41,97836.0,60.9639,61.2672,60.9371,61.0263,97836.0
2020-03-27 15:15:00,68.42,68.78,68.42,68.68,86323.0,61.0352,61.3564,61.0352,61.2672,86323.0
2020-03-27 15:20:00,68.7,68.89,68.49,68.86,76864.0,61.285,61.4545,61.0977,61.4277,76864.0
2020-03-27 15:25:00,68.87,69.12,68.78,68.84,73691.0,61.4367,61.6597,61.3564,61.4099,73691.0
2020-03-27 15:30:00,68.81,68.87,68.3,68.44,87370.0,61.3831,61.4367,60.9282,61.0531,87370.0
2020-03-27 15:35:00,68.45,68.45,67.82,67.86,128623.0,61.062,61.062,60.5,60.5357,128623.0
2020-03-27 15:40:00,67.84,67.88,67.3,67.48,136569.0,60.5178,60.5535,60.0361,60.1967,136569.0
2020-03-27 15:45:00,67.49,67.8,67.21,67.3,159696.0,60.2056,60.4822,59.9558,60.0361,159696.0
2020-03-27 15:50:00,67.24,67.28,66.61,66.62,231689.0,59.9826,60.0183,59.4206,59.4295,231689.0
2020-03-27 15:55:00,66.62,67.05,66.13,66.58,697485.0,59.4295,59.8131,58.9924,59.3938,697485.0
2020-03-30 09:30:00,67.21,67.78,66.91,67.37,249239.0,59.9558,60.4643,59.6882,60.0986,249239.0
2020-03-30 09:35:00,67.43,67.46,66.06,66.4,213610.0,60.1521,60.1789,58.93,59.2333,213610.0
2020-03-30 09:40:00,66.41,67.18,66.26,67.14,115943.0,59.2422,59.9291,59.1084,59.8934,115943.0
2020-03-30 09:45:00,67.14,67.22,66.63,66.72,118444.0,59.8934,59.9648,59.4384,59.5187,118444.0
2020-03-30 09:50:00,66.67,67.29,66.63,66.93,113753.0,59.4741,60.0272,59.4384,59.7061,113753.0
2020-03-30 09:55:00,66.93,67.04,66.71,66.8,87365.0,59.7061,59.8042,59.5098,59.5901,87365.0
2020-03-30 10:00:00,66.86,67.47,66.83,67.4,95120.0,59.6436,60.1878,59.6168,60.1253,95120.0
2020-03-30 10:05:00,67.44,67.66,67.31,67.57,64332.0,60.161,60.3573,60.045,60.277,64332.0
2020-03-30 10:10:00,67.59,68.31,67.47,68.25,112149.0,60.2948,60.9371,60.1878,60.8836,112149.0
2020-03-30 10:15:00,68.28,68.43,68.12,68.39,113443.0,60.9103,61.0442,60.7676,61.0085,113443.0
2020-03-30 10:20:00,68.38,68.65,68.16,68.23,107982.0,60.9996,61.2404,60.8033,60.8657,107982.0
2020-03-30 10:25:00,68.22,68.49,68.08,68.29,65290.0,60.8568,61.0977,60.7319,60.9193,65290.0
2020-03-30 10:30:00,68.31,68.82,68.3,68.8,101690.0,60.9371,61.3921,60.9282,61.3742,101690.0
2020-03-30 10:35:00,68.84,69.5,68.83,69.38,183336.0,61.4099,61.9987,61.401,61.8916,183336.0
2020-03-30 10:40:00,69.38,69.49,68.64,68.65,88334.0,61.8916,61.9897,61.2315,61.2404,88334.0
2020-03-30 10:45:00,68.63,69.0,68.57,68.87,80233.0,61.2226,61.5526,61.169,61.4367,80233.0
2020-03-30 10:50:00,68.96,68.97,68.52,68.94,76399.0,61.517,61.5259,61.1244,61.4991,76399.0
2020-03-30 10:55:00,68.91,69.0,68.6,68.76,64350.0,61.4723,61.5526,61.1958,61.3385,64350.0
2020-03-30 11:00:00,68.75,68.88,68.67,68.82,61559.0,61.3296,61.4456,61.2583,61.3921,61559.0
2020-03-30 11:05:00,68.84,69.22,68.75,69.12,56687.0,61.4099,61.7489,61.3296,61.6597,56687.0
2020-03-30 11:10:00,69.06,69.2,68.96,69.09,49985.0,61.6062,61.731,61.517,61.6329,49985.0
2020-03-30 11:15:00,69.07,69.08,68.87,68.97,56681.0,61.6151,61.624,61.4367,61.5259,56681.0
2020-03-30 11:20:00,68.97,69.2,68.92,69.06,65614.0,61.5259,61.731,61.4813,61.6062,65614.0
2020-03-30 11:25:00,68.99,69.13,68.77,69.09,54748.0,61.5437,61.6686,61.3475,61.6329,54748.0
2020-03-30 11:30:00,69.06,69.17,69.01,69.13,71698.0,61.6062,61.7043,61.5616,61.6686,71698.0
2020-03-30 11:35:00,69.13,69.13,68.65,68.79,83177.0,61.6686,61.6686,61.2404,61.3653,83177.0
2020-03-30 11:40:00,68.86,68.97,68.53,68.74,60483.0,61.4277,61.5259,61.1334,61.3207,60483.0
2020-03-30 11:45:00,68.72,68.86,68.58,68.75,56579.0,61.3029,61.4277,61.178,61.3296,56579.0
2020-03-30 11:50:00,68.71,68.82,68.25,68.37,49886.0,61.2939,61.3921,60.8836,60.9906,49886.0
2020-03-30 11:55:00,68.31,68.49,68.27,68.28,28700.0,60.9371,61.0977,60.9014,60.9103,28700.0
2020-03-30 12:00:00,68.28,68.28,67.91,68.01,66995.0,60.9103,60.9103,60.5803,60.6695,66995.0
2020-03-30 12:05:00,68.0,68.08,67.82,68.06,42467.0,60.6606,60.7319,60.5,60.7141,42467.0
2020-03-30 12:10:00,68.06,68.46,68.02,68.28,51127.0,60.7141,61.0709,60.6784,60.9103,51127.0
2020-03-30 12:15:00,68.24,68.63,68.17,68.55,70925.0,60.8747,61.2226,60.8122,61.1512,70925.0
2020-03-30 12:20:00,68.56,68.56,68.18,68.3,26623.0,61.1601,61.1601,60.8211,60.9282,26623.0
2020-03-30 12:25:00,68.31,68.53,68.29,68.53,50643.0,60.9371,61.1334,60.9193,61.1334,50643.0
2020-03-30 12:30:00,68.5,68.69,68.24,68.31,69328.0,61.1066,61.2761,60.8747,60.9371,69328.0
2020-03-30 12:35:00,68.31,68.49,68.22,68.42,56615.0,60.9371,61.0977,60.8568,61.0352,56615.0
2020-03-30 12:40:00,68.42,68.53,68.26,68.29,107908.0,61.0352,61.1334,60.8925,60.9193,107908.0
2020-03-30 12:45:00,68.3,68.41,68.27,68.34,144871.0,60.9282,61.0263,60.9014,60.9639,144871.0
2020-03-30 12:50:00,68.35,68.47,68.28,68.44,116047.0,60.9728,61.0798,60.9103,61.0531,116047.0
2020-03-30 12:55:00,68.42,68.58,68.32,68.57,90275.0,61.0352,61.178,60.946,61.169,90275.0
2020-03-30 13:00:00,68.55,68.62,68.43,68.45,167435.0,61.1512,61.2136,61.0442,61.062,167435.0
2020-03-30 13:05:00,68.45,68.54,68.08,68.13,31378.0,61.062,61.1423,60.7319,60.7765,31378.0
2020-03-30 13:10:00,68.13,68.29,68.0,68.09,41251.0,60.7765,60.9193,60.6606,60.7409,41251.0
2020-03-30 13:15:00,68.09,68.54,68.09,68.52,42405.0,60.7409,61.1423,60.7409,61.1244,42405.0
2020-03-30 13:20:00,68.5,68.59,68.3,68.58,42091.0,61.1066,61.1869,60.9282,61.178,42091.0
2020-03-30 13:25:00,68.55,68.61,68.46,68.55,35825.0,61.1512,61.2047,61.0709,61.1512,35825.0
2020-03-30 13:30:00,68.57,68.58,68.42,68.52,37447.0,61.169,61.178,61.0352,61.1244,37447.0
2020-03-30 13:35:00,68.54,68.67,68.43,68.67,26408.0,61.1423,61.2583,61.0442,61.2583,26408.0
2020-03-30 13:40:00,68.69,68.71,68.32,68.51,40648.0,61.2761,61.2939,60.946,61.1155,40648.0
2020-03-30 13:45:00,68.56,68.68,68.46,68.67,48435.0,61.1601,61.2672,61.0709,61.2583,48435.0
2020-03-30 13:50:00,68.67,68.94,68.61,68.87,43555.0,61.2583,61.4991,61.2047,61.4367,43555.0
2020-03-30 13:55:00,68.85,68.85,68.55,68.72,64623.0,61.4188,61.4188,61.1512,61.3029,64623.0
2020-03-30 14:00:00,68.72,68.8,68.46,68.67,63462.0,61.3029,61.3742,61.0709,61.2583,63462.0
2020-03-30 14:05:00,68.6,69.11,68.6,68.98,108368.0,61.1958,61.6508,61.1958,61.5348,108368.0
2020-03-30 14:10:00,69.0,69.03,68.5,68.57,53118.0,61.5526,61.5794,61.1066,61.169,53118.0
2020-03-30 14:15:00,68.58,68.72,68.42,68.71,44652.0,61.178,61.3029,61.0352,61.2939,44652.0
2020-03-30 14:20:00,68.67,68.69,68.4,68.67,40528.0,61.2583,61.2761,61.0174,61.2583,40528.0
2020-03-30 14:25:00,68.67,68.8,68.49,68.8,36921.0,61.2583,61.3742,61.0977,61.3742,36921.0
2020-03-30 14:30:00,68.77,68.94,68.68,68.79,51032.0,61.3475,61.4991,61.2672,61.3653,51032.0
2020-03-30 14:35:00,68.8,68.99,68.75,68.99,76238.0,61.3742,61.5437,61.3296,61.5437,76238.0
2020-03-30 14:40:00,68.97,69.36,68.91,69.34,90298.0,61.5259,61.8738,61.4723,61.8559,90298.0
2020-03-30 14:45:00,69.34,69.43,69.06,69.25,58784.0,61.8559,61.9362,61.6062,61.7757,58784.0
2020-03-30 14:50:00,69.25,69.36,69.01,69.11,54147.0,61.7757,61.8738,61.5616,61.6508,54147.0
2020-03-30 14:55:00,69.09,69.19,68.92,68.98,41303.0,61.6329,61.7221,61.4813,61.5348,41303.0
2020-03-30 15:00:00,68.99,69.13,68.77,69.06,56188.0,61.5437,61.6686,61.3475,61.6062,56188.0
2020-03-30 15:05:00,69.03,69.17,68.83,69.05,83335.0,61.5794,61.7043,61.401,61.5972,83335.0
2020-03-30 15:10:00,69.05,69.26,69.02,69.1,76294.0,61.5972,61.7846,61.5705,61.6418,76294.0
2020-03-30 15:15:00,69.11,69.12,68.69,68.99,150962.0,61.6508,61.6597,61.2761,61.5437,150962.0
2020-03-30 15:20:00,68.99,69.05,68.69,68.72,112402.0,61.5437,61.5972,61.2761,61.3029,112402.0
2020-03-30 15:25:00,68.75,68.78,68.26,68.65,125056.0,61.3296,61.3564,60.8925,61.2404,125056.0
2020-03-30 15:30:00,68.69,68.81,68.61,68.71,106621.0,61.2761,61.3831,61.2047,61.2939,106621.0
2020-03-30 15:35:00,68.71,69.09,68.56,69.08,109251.0,61.2939,61.6329,61.1601,61.624,109251.0
2020-03-30 15:40:00,69.07,69.17,68.73,69.05,137070.0,61.6151,61.7043,61.3118,61.5972,137070.0
2020-03-30 15:45:00,69.04,69.15,68.81,68.84,108777.0,61.5883,61.6864,61.3831,61.4099,108777.0
2020-03-30 15:50:00,68.87,69.05,68.52,68.69,414089.0,61.4367,61.5972,61.1244,61.2761,414089.0
2020-03-30 15:55:00,68.71,69.05,68.4,69.04,568403.0,61.2939,61.5972,61.0174,61.5883,568403.0
2020-03-31 09:30:00,69.3,69.9,68.51,69.41,396630.0,61.8203,62.3555,61.1155,61.9184,396630.0
2020-03-31 09:35:00,69.44,70.24,69.35,70.15,382637.0,61.9451,62.6588,61.8649,62.5785,382637.0
2020-03-31 09:40:00,70.18,70.36,69.93,70.04,171910.0,62.6053,62.7658,62.3823,62.4804,171910.0
2020-03-31 09:45:00,70.06,70.16,69.61,69.92,147874.0,62.4982,62.5874,62.0968,62.3733,147874.0
2020-03-31 09:50:00,69.9,70.01,69.53,69.8,166186.0,62.3555,62.4536,62.0254,62.2663,166186.0
2020-03-31 09:55:00,69.78,69.98,69.77,69.81,134917.0,62.2484,62.4269,62.2395,62.2752,134917.0
2020-03-31 10:00:00,69.78,69.93,69.41,69.75,129358.0,62.2484,62.3823,61.9184,62.2217,129358.0
2020-03-31 10:05:00,69.76,69.84,69.13,69.19,121648.0,62.2306,62.302,61.6686,61.7221,121648.0
2020-03-31 10:10:00,69.19,69.91,69.18,69.9,91590.0,61.7221,62.3644,61.7132,62.3555,91590.0
2020-03-31 10:15:00,69.92,69.94,69.64,69.83,136853.0,62.3733,62.3912,62.1236,62.293,136853.0
2020-03-31 10:20:00,69.84,69.93,69.65,69.82,130807.0,62.302,62.3823,62.1325,62.2841,130807.0
2020-03-31 10:25:00,69.81,69.81,69.5,69.72,82451.0,62.2752,62.2752,61.9987,62.1949,82451.0
2020-03-31 10:30:00,69.73,69.82,69.55,69.58,105361.0,62.2038,62.2841,62.0433,62.07,105361.0
2020-03-31 10:35:00,69.57,69.8,69.52,69.66,82460.0,62.0611,62.2663,62.0165,62.1414,82460.0
2020-03-31 10:40:00,69.66,69.8,69.62,69.63,105984.0,62.1414,62.2663,62.1057,62.1146,105984.0
2020-03-31 10:45:00,69.62,69.7,69.41,69.59,95056.0,62.1057,62.1771,61.9184,62.079,95056.0
2020-03-31 10:50:00,69.57,69.78,69.47,69.66,104397.0,62.0611,62.2484,61.9719,62.1414,104397.0
2020-03-31 10:55:00,69.65,69.86,69.48,69.49,95160.0,62.1325,62.3198,61.9808,61.9897,95160.0
2020-03-31 11:00:00,69.5,69.62,69.31,69.37,121378.0,61.9987,62.1057,61.8292,61.8827,121378.0
2020-03-31 11:05:00,69.4,69.54,69.3,69.46,68985.0,61.9095,62.0344,61.8203,61.963,68985.0
2020-03-31 11:10:00,69.47,69.52,69.32,69.47,47331.0,61.9719,62.0165,61.8381,61.9719,47331.0
2020-03-31 11:15:00,69.47,69.55,69.32,69.44,81162.0,61.9719,62.0433,61.8381,61.9451,81162.0
2020-03-31 11:20:00,69.44,69.57,69.38,69.46,96594.0,61.9451,62.0611,61.8916,61.963,96594.0
2020-03-31 11:25:00,69.47,69.56,69.35,69.53,103494.0,61.9719,62.0522,61.8649,62.0254,103494.0
2020-03-31 11:30:00,69.52,69.86,69.46,69.86,126298.0,62.0165,62.3198,61.963,62.3198,126298.0
2020-03-31 11:35:00,69.86,69.93,69.59,69.64,50888.0,62.3198,62.3823,62.079,62.1236,50888.0
2020-03-31 11:40:00,69.65,69.94,69.65,69.87,51635.0,62.1325,62.3912,62.1325,62.3287,51635.0
2020-03-31 11:45:00,69.87,69.87,69.56,69.63,108237.0,62.3287,62.3287,62.0522,62.1146,108237.0
2020-03-31 11:50:00,69.64,69.8,69.49,69.58,105417.0,62.1236,62.2663,61.9897,62.07,105417.0
2020-03-31 11:55:00,69.59,69.73,69.45,69.67,64213.0,62.079,62.2038,61.9541,62.1503,64213.0
2020-03-31 12:00:00,69.65,69.76,69.5,69.59,90810.0,62.1325,62.2306,61.9987,62.079,90810.0
2020-03-31 12:05:00,69.57,69.77,69.52,69.77,58762.0,62.0611,62.2395,62.0165,62.2395,58762.0
2020-03-31 12:10:00,69.77,69.81,69.45,69.51,78331.0,62.2395,62.2752,61.9541,62.0076,78331.0
2020-03-31 12:15:00,69.49,69.58,69.1,69.18,84850.0,61.9897,62.07,61.6418,61.7132,84850.0
2020-03-31 12:20:00,69.18,69.2,68.83,68.87,150401.0,61.7132,61.731,61.401,61.4367,150401.0
2020-03-31 12:25:00,68.84,68.84,68.15,68.75,143795.0,61.4099,61.4099,60.7944,61.3296,143795.0
2020-03-31 12:30:00,68.79,68.79,68.23,68.31,61709.0,61.3653,61.3653,60.8657,60.9371,61709.0
2020-03-31 12:35:00,68.3,68.37,67.5,67.62,201367.0,60.9282,60.9906,60.2145,60.3216,201367.0
2020-03-31 12:40:00,67.64,68.34,67.64,68.3,86054.0,60.3394,60.9639,60.3394,60.9282,86054.0
2020-03-31 12:45:00,68.28,68.48,68.06,68.48,60162.0,60.9103,61.0888,60.7141,61.0888,60162.0
2020-03-31 12:50:00,68.47,68.71,68.33,68.65,75027.0,61.0798,61.2939,60.9549,61.2404,75027.0
2020-03-31 12:55:00,68.64,68.65,67.75,68.02,97501.0,61.2315,61.2404,60.4375,60.6784,97501.0
2020-03-31 13:00:00,68.0,68.55,67.94,68.25,71047.0,60.6606,61.1512,60.607,60.8836,71047.0
2020-03-31 13:05:00,68.31,68.38,67.84,68.31,53429.0,60.9371,60.9996,60.5178,60.9371,53429.0
2020-03-31 13:10:00,68.3,68.42,68.04,68.11,57280.0,60.9282,61.0352,60.6962,60.7587,57280.0
2020-03-31 13:15:00,68.12,68.14,67.94,68.02,74340.0,60.7676,60.7855,60.607,60.6784,74340.0
2020-03-31 13:20:00,68.0,68.06,67.55,67.61,97972.0,60.6606,60.7141,60.2591,60.3127,97972.0
2020-03-31 13:25:00,67.62,67.83,67.4,67.54,104381.0,60.3216,60.5089,60.1253,60.2502,104381.0
2020-03-31 13:30:00,67.56,67.6,67.27,67.39,96367.0,60.2681,60.3037,60.0094,60.1164,96367.0
2020-03-31 13:35:00,67.39,67.82,67.32,67.66,79085.0,60.1164,60.5,60.054,60.3573,79085.0
2020-03-31 13:40:00,67.67,67.87,67.66,67.73,49139.0,60.3662,60.5446,60.3573,60.4197,49139.0
2020-03-31 13:45:00,67.74,67.9,67.62,67.67,63986.0,60.4286,60.5714,60.3216,60.3662,63986.0
2020-03-31 13:50:00,67.67,67.72,67.53,67.57,71220.0,60.3662,60.4108,60.2413,60.277,71220.0
2020-03-31 13:55:00,67.59,67.92,67.59,67.74,85456.0,60.2948,60.5892,60.2948,60.4286,85456.0
2020-03-31 14:00:00,67.75,67.77,67.6,67.71,56684.0,60.4375,60.4554,60.3037,60.4019,56684.0
2020-03-31 14:05:00,67.73,67.97,67.6,67.93,46843.0,60.4197,60.6338,60.3037,60.5981,46843.0
2020-03-31 14:10:00,67.91,67.98,67.59,67.62,110822.0,60.5803,60.6427,60.2948,60.3216,110822.0
2020-03-31 14:15:00,67.62,67.74,67.47,67.61,72836.0,60.3216,60.4286,60.1878,60.3127,72836.0
2020-03-31 14:20:00,67.63,67.73,67.43,67.47,66669.0,60.3305,60.4197,60.1521,60.1878,66669.0
2020-03-31 14:25:00,67.47,67.74,67.44,67.73,91635.0,60.1878,60.4286,60.161,60.4197,91635.0
2020-03-31 14:30:00,67.73,67.76,67.53,67.65,56721.0,60.4197,60.4465,60.2413,60.3483,56721.0
2020-03-31 14:35:00,67.67,67.95,67.55,67.9,56514.0,60.3662,60.616,60.2591,60.5714,56514.0
2020-03-31 14:40:00,67.89,68.05,67.72,67.75,91848.0,60.5624,60.7052,60.4108,60.4375,91848.0
2020-03-31 14:45:00,67.76,67.83,67.56,67.78,57374.0,60.4465,60.5089,60.2681,60.4643,57374.0
2020-03-31 14:50:00,67.82,68.13,67.76,67.98,66177.0,60.5,60.7765,60.4465,60.6427,66177.0
2020-03-31 14:55:00,67.95,68.13,67.78,67.83,60892.0,60.616,60.7765,60.4643,60.5089,60892.0
2020-03-31 15:00:00,67.84,68.04,67.57,67.59,57629.0,60.5178,60.6962,60.277,60.2948,57629.0
2020-03-31 15:05:00,67.6,67.7,67.44,67.53,92723.0,60.3037,60.3929,60.161,60.2413,92723.0
2020-03-31 15:10:00,67.53,67.54,67.01,67.1,99203.0,60.2413,60.2502,59.7774,59.8577,99203.0
2020-03-31 15:15:00,67.1,67.19,66.82,66.89,165221.0,59.8577,59.938,59.6079,59.6704,165221.0
2020-03-31 15:20:00,66.88,66.93,66.69,66.74,122350.0,59.6615,59.7061,59.492,59.5366,122350.0
2020-03-31 15:25:00,66.75,67.04,66.66,66.7,126671.0,59.5455,59.8042,59.4652,59.5009,126671.0
2020-03-31 15:30:00,66.68,67.2,66.68,67.18,109587.0,59.483,59.9469,59.483,59.9291,109587.0
2020-03-31 15:35:00,67.2,67.49,67.16,67.43,166252.0,59.9469,60.2056,59.9112,60.1521,166252.0
2020-03-31 15:40:00,67.42,67.58,67.22,67.57,214212.0,60.1432,60.2859,59.9648,60.277,214212.0
2020-03-31 15:45:00,67.58,67.83,67.37,67.42,253903.0,60.2859,60.5089,60.0986,60.1432,253903.0
2020-03-31 15:50:00,67.42,67.92,67.41,67.85,403852.0,60.1432,60.5892,60.1342,60.5268,403852.0
2020-03-31 15:55:00,67.87,67.99,67.55,67.65,625437.0,60.5446,60.6516,60.2591,60.3483,625437.0
2020-04-01 09:30:00,65.05,65.92,65.0,65.78,428580.0,58.029,58.8051,57.9844,58.6802,428580.0
2020-04-01 09:35:00,65.81,66.17,65.54,65.81,169802.0,58.7069,59.0281,58.4661,58.7069,169802.0
2020-04-01 09:40:00,65.83,66.07,65.54,65.9,151860.0,58.7248,58.9389,58.4661,58.7872,151860.0
2020-04-01 09:45:00,65.93,65.96,65.54,65.66,262875.0,58.814,58.8407,58.4661,58.5731,262875.0
2020-04-01 09:50:00,65.65,65.8,65.54,65.7,256447.0,58.5642,58.698,58.4661,58.6088,256447.0
2020-04-01 09:55:00,65.73,65.78,65.57,65.58,215604.0,58.6356,58.6802,58.4928,58.5018,215604.0
2020-04-01 10:00:00,65.6,65.73,65.29,65.62,206132.0,58.5196,58.6356,58.2431,58.5374,206132.0
2020-04-01 10:05:00,65.6,66.18,65.52,66.11,179733.0,58.5196,59.037,58.4482,58.9746,179733.0
2020-04-01 10:10:00,66.12,66.42,66.02,66.3,150597.0,58.9835,59.2511,58.8943,59.1441,150597.0
2020-04-01 10:15:00,66.3,66.71,66.3,66.38,167600.0,59.1441,59.5098,59.1441,59.2154,167600.0
2020-04-01 10:20:00,66.39,66.64,66.34,66.34,143368.0,59.2243,59.4474,59.1797,59.1797,143368.0
2020-04-01 10:25:00,66.37,66.83,66.31,66.8,128616.0,59.2065,59.6168,59.153,59.5901,128616.0
2020-04-01 10:30:00,66.8,67.19,66.62,67.19,195507.0,59.5901,59.938,59.4295,59.938,195507.0
2020-04-01 10:35:00,67.18,67.38,67.14,67.18,138907.0,59.9291,60.1075,59.8934,59.9291,138907.0
2020-04-01 10:40:00,67.15,67.37,67.02,67.29,149037.0,59.9023,60.0986,59.7863,60.0272,149037.0
2020-04-01 10:45:00,67.3,67.64,67.3,67.59,106089.0,60.0361,60.3394,60.0361,60.2948,106089.0
2020-04-01 10:50:00,67.61,68.0,67.25,67.77,213674.0,60.3127,60.6606,59.9915,60.4554,213674.0
2020-04-01 10:55:00,67.78,68.02,67.59,68.01,166548.0,60.4643,60.6784,60.2948,60.6695,166548.0
2020-04-01 11:00:00,68.01,68.31,67.96,68.28,116456.0,60.6695,60.9371,60.6249,60.9103,116456.0
2020-04-01 11:05:00,68.28,68.42,68.07,68.27,158475.0,60.9103,61.0352,60.723,60.9014,158475.0
2020-04-01 11:10:00,68.28,68.7,68.23,68.54,144164.0,60.9103,61.285,60.8657,61.1423,144164.0
2020-04-01 11:15:00,68.55,68.57,68.04,68.17,181750.0,61.1512,61.169,60.6962,60.8122,181750.0
2020-04-01 11:20:00,68.17,68.34,67.94,67.96,127947.0,60.8122,60.9639,60.607,60.6249,127947.0
2020-04-01 11:25:00,67.97,68.04,67.4,67.51,108499.0,60.6338,60.6962,60.1253,60.2235,108499.0
2020-04-01 11:30:00,67.51,67.71,67.42,67.62,210436.0,60.2235,60.4019,60.1432,60.3216,210436.0
2020-04-01 11:35:00,67.61,67.89,67.6,67.76,92790.0,60.3127,60.5624,60.3037,60.4465,92790.0
2020-04-01 11:40:00,67.72,67.75,67.14,67.33,103176.0,60.4108,60.4375,59.8934,60.0629,103176.0
2020-04-01 11:45:00,67.34,67.47,67.04,67.14,90277.0,60.0718,60.1878,59.8042,59.8934,90277.0
2020-04-01 11:50:00,67.15,67.38,67.07,67.15,136416.0,59.9023,60.1075,59.8309,59.9023,136416.0
2020-04-01 11:55:00,67.16,67.32,67.07,67.09,66708.0,59.9112,60.054,59.8309,59.8488,66708.0
2020-04-01 12:00:00,67.08,67.14,66.83,66.86,87883.0,59.8399,59.8934,59.6168,59.6436,87883.0
2020-04-01 12:05:00,66.85,66.97,66.63,66.65,104064.0,59.6347,59.7417,59.4384,59.4563,104064.0
2020-04-01 12:10:00,66.66,66.76,66.5,66.71,155940.0,59.4652,59.5544,59.3225,59.5098,155940.0
2020-04-01 12:15:00,66.71,66.8,66.57,66.74,61702.0,59.5098,59.5901,59.3849,59.5366,61702.0
2020-04-01 12:20:00,66.77,66.97,66.73,66.93,55263.0,59.5633,59.7417,59.5276,59.7061,55263.0
2020-04-01 12:25:00,66.93,67.0,66.52,66.56,136761.0,59.7061,59.7685,59.3403,59.376,136761.0
2020-04-01 12:30:00,66.58,66.86,66.58,66.66,120813.0,59.3938,59.6436,59.3938,59.4652,120813.0
2020-04-01 12:35:00,66.68,66.68,66.26,66.33,93849.0,59.483,59.483,59.1084,59.1708,93849.0
2020-04-01 12:40:00,66.37,66.41,66.17,66.3,59645.0,59.2065,59.2422,59.0281,59.1441,59645.0
2020-04-01 12:45:00,66.29,66.39,66.06,66.08,92028.0,59.1351,59.2243,58.93,58.9478,92028.0
2020-04-01 12:50:00,66.09,66.47,66.09,66.42,80981.0,58.9567,59.2957,58.9567,59.2511,80981.0
2020-04-01 12:55:00,66.39,66.63,66.32,66.44,80865.0,59.2243,59.4384,59.1619,59.2689,80865.0
2020-04-01 13:00:00,66.43,66.78,66.34,66.69,111865.0,59.26,59.5722,59.1797,59.492,111865.0
2020-04-01 13:05:00,66.69,66.72,66.43,66.58,43010.0,59.492,59.5187,59.26,59.3938,43010.0
2020-04-01 13:10:00,66.57,66.64,66.47,66.53,48197.0,59.3849,59.4474,59.2957,59.3492,48197.0
2020-04-01 13:15:00,66.52,66.53,66.38,66.39,66832.0,59.3403,59.3492,59.2154,59.2243,66832.0
2020-04-01 13:20:00,66.38,66.7,66.35,66.67,68985.0,59.2154,59.5009,59.1887,59.4741,68985.0
2020-04-01 13:25:00,66.67,66.76,66.47,66.71,43824.0,59.4741,59.5544,59.2957,59.5098,43824.0
2020-04-01 13:30:00,66.69,66.71,66.47,66.47,40266.0,59.492,59.5098,59.2957,59.2957,40266.0
2020-04-01 13:35:00,66.48,66.57,66.46,66.51,122682.0,59.3046,59.3849,59.2868,59.3314,122682.0
2020-04-01 13:40:00,66.54,66.72,66.45,66.67,74828.0,59.3581,59.5187,59.2779,59.4741,74828.0
2020-04-01 13:45:00,66.66,66.67,66.47,66.57,83421.0,59.4652,59.4741,59.2957,59.3849,83421.0
2020-04-01 13:50:00,66.54,66.79,66.45,66.7,47104.0,59.3581,59.5812,59.2779,59.5009,47104.0
2020-04-01 13:55:00,66.71,66.81,66.63,66.71,71161.0,59.5098,59.599,59.4384,59.5098,71161.0
2020-04-01 14:00:00,66.68,66.79,66.55,66.7,64796.0,59.483,59.5812,59.3671,59.5009,64796.0
2020-04-01 14:05:00,66.7,66.84,66.59,66.61,94748.0,59.5009,59.6258,59.4028,59.4206,94748.0
2020-04-01 14:10:00,66.61,66.69,66.46,66.51,82457.0,59.4206,59.492,59.2868,59.3314,82457.0
2020-04-01 14:15:00,66.5,66.54,66.35,66.48,90941.0,59.3225,59.3581,59.1887,59.3046,90941.0
2020-04-01 14:20:00,66.48,66.64,66.38,66.42,73906.0,59.3046,59.4474,59.2154,59.2511,73906.0
2020-04-01 14:25:00,66.42,66.69,66.41,66.63,53851.0,59.2511,59.492,59.2422,59.4384,53851.0
2020-04-01 14:30:00,66.61,66.61,66.32,66.41,103272.0,59.4206,59.4206,59.1619,59.2422,103272.0
2020-04-01 14:35:00,66.41,66.8,66.39,66.74,56862.0,59.2422,59.5901,59.2243,59.5366,56862.0
2020-04-01 14:40:00,66.73,66.75,66.59,66.67,61014.0,59.5276,59.5455,59.4028,59.4741,61014.0
2020-04-01 14:45:00,66.66,66.83,66.59,66.67,102860.0,59.4652,59.6168,59.4028,59.4741,102860.0
2020-04-01 14:50:00,66.64,66.69,66.37,66.49,70763.0,59.4474,59.492,59.2065,59.3135,70763.0
2020-04-01 14:55:00,66.5,66.5,66.1,66.12,117652.0,59.3225,59.3225,58.9656,58.9835,117652.0
2020-04-01 15:00:00,66.12,66.35,66.02,66.04,96366.0,58.9835,59.1887,58.8943,58.9121,96366.0
2020-04-01 15:05:00,66.03,66.1,65.94,66.0,123410.0,58.9032,58.9656,58.8229,58.8764,123410.0
2020-04-01 15:10:00,66.02,66.22,65.97,66.02,73928.0,58.8943,59.0727,58.8497,58.8943,73928.0
2020-04-01 15:15:00,66.02,66.3,65.96,66.16,127937.0,58.8943,59.1441,58.8407,59.0192,127937.0
2020-04-01 15:20:00,66.16,66.32,66.1,66.14,174598.0,59.0192,59.1619,58.9656,59.0013,174598.0
2020-04-01 15:25:00,66.14,66.18,66.0,66.08,111178.0,59.0013,59.037,58.8764,58.9478,111178.0
2020-04-01 15:30:00,66.09,66.11,65.77,65.82,163165.0,58.9567,58.9746,58.6713,58.7159,163165.0
2020-04-01 15:35:00,65.81,65.82,65.47,65.5,194231.0,58.7069,58.7159,58.4036,58.4304,194231.0
2020-04-01 15:40:00,65.5,65.76,65.17,65.44,245340.0,58.4304,58.6623,58.136,58.3769,245340.0
2020-04-01 15:45:00,65.47,66.26,65.47,66.14,171058.0,58.4036,59.1084,58.4036,59.0013,171058.0
2020-04-01 15:50:00,66.14,66.37,65.77,65.92,506773.0,59.0013,59.2065,58.6713,58.8051,506773.0
2020-04-01 15:55:00,65.93,66.32,65.67,65.88,512450.0,58.814,59.1619,58.5821,58.7694,512450.0
2020-04-02 09:30:00,65.76,67.5,65.31,67.11,769846.0,58.6623,60.2145,58.2609,59.8666,769846.0
2020-04-02 09:35:00,67.06,67.57,66.64,66.89,346565.0,59.822,60.277,59.4474,59.6704,346565.0
2020-04-02 09:40:00,66.9,67.34,66.69,66.86,323382.0,59.6793,60.0718,59.492,59.6436,323382.0
2020-04-02 09:45:00,66.86,67.0,66.6,66.84,322706.0,59.6436,59.7685,59.4117,59.6258,322706.0
2020-04-02 09:50:00,66.84,66.85,66.37,66.39,455213.0,59.6258,59.6347,59.2065,59.2243,455213.0
2020-04-02 09:55:00,66.39,66.65,66.25,66.55,1028821.0,59.2243,59.4563,59.0994,59.3671,1028821.0
2020-04-02 10:00:00,66.55,66.64,66.29,66.31,115685.0,59.3671,59.4474,59.1351,59.153,115685.0
2020-04-02 10:05:00,66.3,66.68,66.01,66.68,187587.0,59.1441,59.483,58.8854,59.483,187587.0
2020-04-02 10:10:00,66.69,67.19,66.68,66.8,181554.0,59.492,59.938,59.483,59.5901,181554.0
2020-04-02 10:15:00,66.79,66.83,66.41,66.77,205985.0,59.5812,59.6168,59.2422,59.5633,205985.0
2020-04-02 10:20:00,66.76,66.97,66.67,66.72,130513.0,59.5544,59.7417,59.4741,59.5187,130513.0
2020-04-02 10:25:00,66.7,66.79,66.31,66.72,71028.0,59.5009,59.5812,59.153,59.5187,71028.0
2020-04-02 10:30:00,66.71,67.24,66.67,66.9,191610.0,59.5098,59.9826,59.4741,59.6793,191610.0
2020-04-02 10:35:00,66.92,67.38,66.86,67.25,220726.0,59.6971,60.1075,59.6436,59.9915,220726.0
2020-04-02 10:40:00,67.24,67.31,66.73,66.92,86738.0,59.9826,60.045,59.5276,59.6971,86738.0
2020-04-02 10:45:00,66.91,67.1,66.63,66.76,160655.0,59.6882,59.8577,59.4384,59.5544,160655.0
2020-04-02 10:50:00,66.77,66.94,66.18,66.36,99688.0,59.5633,59.715,59.037,59.1976,99688.0
2020-04-02 10:55:00,66.35,66.77,66.35,66.72,89682.0,59.1887,59.5633,59.1887,59.5187,89682.0
2020-04-02 11:00:00,66.73,66.83,66.58,66.7,128005.0,59.5276,59.6168,59.3938,59.5009,128005.0
2020-04-02 11:05:00,66.7,66.72,66.34,66.56,119801.0,59.5009,59.5187,59.1797,59.376,119801.0
2020-04-02 11:10:00,66.54,66.59,66.31,66.48,82757.0,59.3581,59.4028,59.153,59.3046,82757.0
2020-04-02 11:15:00,66.49,66.84,66.47,66.65,145728.0,59.3135,59.6258,59.2957,59.4563,145728.0
2020-04-02 11:20:00,66.63,66.67,66.43,66.64,56690.0,59.4384,59.4741,59.26,59.4474,56690.0
2020-04-02 11:25:00,66.62,66.62,66.34,66.58,75690.0,59.4295,59.4295,59.1797,59.3938,75690.0
2020-04-02 11:30:00,66.58,66.8,66.55,66.69,140036.0,59.3938,59.5901,59.3671,59.492,140036.0
2020-04-02 11:35:00,66.69,66.79,66.58,66.69,106420.0,59.492,59.5812,59.3938,59.492,106420.0
2020-04-02 11:40:00,66.66,66.87,66.66,66.81,91435.0,59.4652,59.6525,59.4652,59.599,91435.0
2020-04-02 11:45:00,66.8,67.45,66.73,67.42,98571.0,59.5901,60.1699,59.5276,60.1432,98571.0
2020-04-02 11:50:00,67.43,67.72,67.34,67.58,89491.0,60.1521,60.4108,60.0718,60.2859,89491.0
2020-04-02 11:55:00,67.57,67.59,67.18,67.27,102594.0,60.277,60.2948,59.9291,60.0094,102594.0
2020-04-02 12:00:00,67.27,67.51,67.18,67.5,64538.0,60.0094,60.2235,59.9291,60.2145,64538.0
2020-04-02 12:05:00,67.5,67.93,67.47,67.75,123993.0,60.2145,60.5981,60.1878,60.4375,123993.0
2020-04-02 12:10:00,67.73,68.01,67.69,67.91,147055.0,60.4197,60.6695,60.384,60.5803,147055.0
2020-04-02 12:15:00,67.89,67.89,67.69,67.72,175081.0,60.5624,60.5624,60.384,60.4108,175081.0
2020-04-02 12:20:00,67.73,67.78,67.52,67.54,106099.0,60.4197,60.4643,60.2324,60.2502,106099.0
2020-04-02 12:25:00,67.55,67.57,67.24,67.25,132213.0,60.2591,60.277,59.9826,59.9915,132213.0
2020-04-02 12:30:00,67.26,67.38,67.21,67.34,77220.0,60.0004,60.1075,59.9558,60.0718,77220.0
2020-04-02 12:35:00,67.34,67.44,67.22,67.35,159589.0,60.0718,60.161,59.9648,60.0807,159589.0
2020-04-02 12:40:00,67.36,67.54,67.27,67.45,47283.0,60.0896,60.2502,60.0094,60.1699,47283.0
2020-04-02 12:45:00,67.44,67.69,67.35,67.6,73717.0,60.161,60.384,60.0807,60.3037,73717.0
2020-04-02 12:50:00,67.58,67.62,67.41,67.49,54343.0,60.2859,60.3216,60.1342,60.2056,54343.0
2020-04-02 12:55:00,67.47,67.49,67.38,67.45,39067.0,60.1878,60.2056,60.1075,60.1699,39067.0
2020-04-02 13:00:00,67.48,67.61,67.33,67.45,60704.0,60.1967,60.3127,60.0629,60.1699,60704.0
2020-04-02 13:05:00,67.44,67.45,67.07,67.09,65382.0,60.161,60.1699,59.8309,59.8488,65382.0
2020-04-02 13:10:00,67.11,67.13,66.94,66.94,55803.0,59.8666,59.8845,59.715,59.715,55803.0
2020-04-02 13:15:00,66.95,67.0,66.86,66.9,42858.0,59.7239,59.7685,59.6436,59.6793,42858.0
2020-04-02 13:20:00,66.89,66.95,66.7,66.71,126316.0,59.6704,59.7239,59.5009,59.5098,126316.0
2020-04-02 13:25:00,66.71,66.74,66.25,66.29,158164.0,59.5098,59.5366,59.0994,59.1351,158164.0
2020-04-02 13:30:00,66.27,66.29,66.0,66.07,96820.0,59.1173,59.1351,58.8764,58.9389,96820.0
2020-04-02 13:35:00,66.06,66.33,66.06,66.23,53731.0,58.93,59.1708,58.93,59.0816,53731.0
2020-04-02 13:40:00,66.22,66.64,66.21,66.62,53666.0,59.0727,59.4474,59.0638,59.4295,53666.0
2020-04-02 13:45:00,66.61,66.61,66.42,66.48,45588.0,59.4206,59.4206,59.2511,59.3046,45588.0
2020-04-02 13:50:00,66.48,66.7,66.34,66.5,126151.0,59.3046,59.5009,59.1797,59.3225,126151.0
2020-04-02 13:55:00,66.48,66.48,66.06,66.09,72784.0,59.3046,59.3046,58.93,58.9567,72784.0
2020-04-02 14:00:00,66.09,66.1,65.79,65.84,115423.0,58.9567,58.9656,58.6891,58.7337,115423.0
2020-04-02 14:05:00,65.85,65.98,65.64,65.67,74805.0,58.7426,58.8586,58.5553,58.5821,74805.0
2020-04-02 14:10:00,65.67,65.98,65.51,65.93,78089.0,58.5821,58.8586,58.4393,58.814,78089.0
2020-04-02 14:15:00,65.94,65.97,65.47,65.49,69742.0,58.8229,58.8497,58.4036,58.4215,69742.0
2020-04-02 14:20:00,65.48,65.78,65.43,65.63,44230.0,58.4126,58.6802,58.368,58.5464,44230.0
2020-04-02 14:25:00,65.62,66.18,65.58,66.1,80091.0,58.5374,59.037,58.5018,58.9656,80091.0
2020-04-02 14:30:00,66.09,66.09,65.75,65.84,105581.0,58.9567,58.9567,58.6534,58.7337,105581.0
2020-04-02 14:35:00,65.9,66.24,65.84,66.09,89038.0,58.7872,59.0905,58.7337,58.9567,89038.0
2020-04-02 14:40:00,66.08,66.11,65.83,65.99,78452.0,58.9478,58.9746,58.7248,58.8675,78452.0
2020-04-02 14:45:00,65.98,66.82,65.85,66.72,347518.0,58.8586,59.6079,58.7426,59.5187,347518.0
2020-04-02 14:50:00,66.67,67.79,66.63,67.23,338397.0,59.4741,60.4732,59.4384,59.9737,338397.0
2020-04-02 14:55:00,67.23,67.51,66.99,67.4,109537.0,59.9737,60.2235,59.7596,60.1253,109537.0
2020-04-02 15:00:00,67.41,67.67,67.1,67.26,92611.0,60.1342,60.3662,59.8577,60.0004,92611.0
2020-04-02 15:05:00,67.21,67.28,66.9,67.27,76136.0,59.9558,60.0183,59.6793,60.0094,76136.0
2020-04-02 15:10:00,67.25,67.51,67.17,67.41,104831.0,59.9915,60.2235,59.9202,60.1342,104831.0
2020-04-02 15:15:00,67.41,67.87,67.41,67.87,143707.0,60.1342,60.5446,60.1342,60.5446,143707.0
2020-04-02 15:20:00,67.88,67.96,67.49,67.5,101886.0,60.5535,60.6249,60.2056,60.2145,101886.0
2020-04-02 15:25:00,67.48,67.58,67.13,67.2,136167.0,60.1967,60.2859,59.8845,59.9469,136167.0
2020-04-02 15:30:00,67.24,67.56,67.01,67.36,175477.0,59.9826,60.2681,59.7774,60.0896,175477.0
2020-04-02 15:35:00,67.34,67.41,67.01,67.14,94787.0,60.0718,60.1342,59.7774,59.8934,94787.0
2020-04-02 15:40:00,67.16,67.58,67.14,67.55,116035.0,59.9112,60.2859,59.8934,60.2591,116035.0
2020-04-02 15:45:00,67.57,67.67,67.28,67.38,174913.0,60.277,60.3662,60.0183,60.1075,174913.0
2020-04-02 15:50:00,67.39,68.12,67.39,67.95,272843.0,60.1164,60.7676,60.1164,60.616,272843.0
2020-04-02 15:55:00,67.98,68.26,67.81,67.99,475530.0,60.6427,60.8925,60.4911,60.6516,475530.0
2020-04-03 09:30:00,68.08,68.69,67.68,68.58,232584.0,60.7319,61.2761,60.3751,61.178,232584.0
2020-04-03 09:35:00,68.58,68.67,68.07,68.25,110520.0,61.178,61.2583,60.723,60.8836,110520.0
2020-04-03 09:40:00,68.21,68.66,68.17,68.59,61757.0,60.8479,61.2493,60.8122,61.1869,61757.0
2020-04-03 09:45:00,68.6,68.66,67.71,67.78,83134.0,61.1958,61.2493,60.4019,60.4643,83134.0
2020-04-03 09:50:00,67.75,67.94,67.52,67.68,36007.0,60.4375,60.607,60.2324,60.3751,36007.0
2020-04-03 09:55:00,67.7,68.14,67.68,68.0,69682.0,60.3929,60.7855,60.3751,60.6606,69682.0
2020-04-03 10:00:00,68.06,68.26,67.71,67.75,36621.0,60.7141,60.8925,60.4019,60.4375,36621.0
2020-04-03 10:05:00,67.7,68.1,67.7,67.93,35060.0,60.3929,60.7498,60.3929,60.5981,35060.0
2020-04-03 10:10:00,67.91,67.98,67.78,67.88,32718.0,60.5803,60.6427,60.4643,60.5535,32718.0
2020-04-03 10:15:00,67.88,67.88,67.17,67.28,83965.0,60.5535,60.5535,59.9202,60.0183,83965.0
2020-04-03 10:20:00,67.25,67.33,67.07,67.29,32351.0,59.9915,60.0629,59.8309,60.0272,32351.0
2020-04-03 10:25:00,67.25,67.43,67.21,67.31,33479.0,59.9915,60.1521,59.9558,60.045,33479.0
2020-04-03 10:30:00,67.32,67.4,66.93,66.97,107741.0,60.054,60.1253,59.7061,59.7417,107741.0
2020-04-03 10:35:00,66.93,67.23,66.93,67.0,31170.0,59.7061,59.9737,59.7061,59.7685,31170.0
2020-04-03 10:40:00,67.0,67.05,66.74,66.98,53345.0,59.7685,59.8131,59.5366,59.7507,53345.0
2020-04-03 10:45:00,66.94,67.0,66.8,66.84,27985.0,59.715,59.7685,59.5901,59.6258,27985.0
2020-04-03 10:50:00,66.88,66.88,66.41,66.5,47080.0,59.6615,59.6615,59.2422,59.3225,47080.0
2020-04-03 10:55:00,66.48,66.75,66.44,66.63,36340.0,59.3046,59.5455,59.2689,59.4384,36340.0
2020-04-03 11:00:00,66.63,66.98,66.63,66.86,36217.0,59.4384,59.7507,59.4384,59.6436,36217.0
2020-04-03 11:05:00,66.87,66.87,66.61,66.77,31259.0,59.6525,59.6525,59.4206,59.5633,31259.0
2020-04-03 11:10:00,66.77,66.82,66.56,66.57,40371.0,59.5633,59.6079,59.376,59.3849,40371.0
2020-04-03 11:15:00,66.57,66.67,66.49,66.62,40733.0,59.3849,59.4741,59.3135,59.4295,40733.0
2020-04-03 11:20:00,66.61,66.75,66.52,66.56,22790.0,59.4206,59.5455,59.3403,59.376,22790.0
2020-04-03 11:25:00,66.58,66.86,66.58,66.83,35726.0,59.3938,59.6436,59.3938,59.6168,35726.0
2020-04-03 11:30:00,66.85,66.96,66.66,66.86,37847.0,59.6347,59.7328,59.4652,59.6436,37847.0
2020-04-03 11:35:00,66.86,66.89,66.63,66.87,26706.0,59.6436,59.6704,59.4384,59.6525,26706.0
2020-04-03 11:40:00,66.87,66.87,66.54,66.61,43603.0,59.6525,59.6525,59.3581,59.4206,43603.0
2020-04-03 11:45:00,66.62,66.63,66.33,66.42,61732.0,59.4295,59.4384,59.1708,59.2511,61732.0
2020-04-03 11:50:00,66.42,66.45,66.18,66.28,61786.0,59.2511,59.2779,59.037,59.1262,61786.0
2020-04-03 11:55:00,66.3,66.35,66.09,66.13,58994.0,59.1441,59.1887,58.9567,58.9924,58994.0
2020-04-03 12:00:00,66.14,66.31,66.14,66.25,45733.0,59.0013,59.153,59.0013,59.0994,45733.0
2020-04-03 12:05:00,66.23,66.24,65.79,65.95,69116.0,59.0816,59.0905,58.6891,58.8318,69116.0
2020-04-03 12:10:00,65.96,66.04,65.73,65.89,50582.0,58.8407,58.9121,58.6356,58.7783,50582.0
2020-04-03 12:15:00,65.86,65.91,65.72,65.77,75036.0,58.7515,58.7961,58.6267,58.6713,75036.0
2020-04-03 12:20:00,65.76,66.05,65.74,65.9,56924.0,58.6623,58.921,58.6445,58.7872,56924.0
2020-04-03 12:25:00,65.91,65.92,65.72,65.83,83691.0,58.7961,58.8051,58.6267,58.7248,83691.0
2020-04-03 12:30:00,65.83,65.97,65.6,65.69,85028.0,58.7248,58.8497,58.5196,58.5999,85028.0
2020-04-03 12:35:00,65.66,66.32,65.65,66.32,151227.0,58.5731,59.1619,58.5642,59.1619,151227.0
2020-04-03 12:40:00,66.31,66.48,66.19,66.42,136966.0,59.153,59.3046,59.0459,59.2511,136966.0
2020-04-03 12:45:00,66.43,66.43,65.81,65.94,78573.0,59.26,59.26,58.7069,58.8229,78573.0
2020-04-03 12:50:00,65.86,65.99,65.82,65.94,30044.0,58.7515,58.8675,58.7159,58.8229,30044.0
2020-04-03 12:55:00,65.91,66.05,65.88,65.98,33501.0,58.7961,58.921,58.7694,58.8586,33501.0
2020-04-03 13:00:00,66.01,66.16,65.95,66.1,45983.0,58.8854,59.0192,58.8318,58.9656,45983.0
2020-04-03 13:05:00,66.17,66.32,66.07,66.31,25296.0,59.0281,59.1619,58.9389,59.153,25296.0
2020-04-03 13:10:00,66.3,66.32,65.81,65.81,36269.0,59.1441,59.1619,58.7069,58.7069,36269.0
2020-04-03 13:15:00,65.83,66.02,65.83,65.93,51480.0,58.7248,58.8943,58.7248,58.814,51480.0
2020-04-03 13:20:00,65.92,66.01,65.79,65.82,47747.0,58.8051,58.8854,58.6891,58.7159,47747.0
2020-04-03 13:25:00,65.81,65.82,65.6,65.6,59022.0,58.7069,58.7159,58.5196,58.5196,59022.0
2020-04-03 13:30:00,65.61,65.61,65.3,65.33,44642.0,58.5285,58.5285,58.252,58.2787,44642.0
2020-04-03 13:35:00,65.34,65.45,65.31,65.33,22363.0,58.2877,58.3858,58.2609,58.2787,22363.0
2020-04-03 13:40:00,65.31,65.49,65.2,65.49,67420.0,58.2609,58.4215,58.1628,58.4215,67420.0
2020-04-03 13:45:00,65.49,65.65,65.37,65.5,55291.0,58.4215,58.5642,58.3144,58.4304,55291.0
2020-04-03 13:50:00,65.48,65.57,65.25,65.41,42967.0,58.4126,58.4928,58.2074,58.3501,42967.0
2020-04-03 13:55:00,65.39,65.39,65.17,65.26,44215.0,58.3323,58.3323,58.136,58.2163,44215.0
2020-04-03 14:00:00,65.28,65.44,65.21,65.31,54269.0,58.2341,58.3769,58.1717,58.2609,54269.0
2020-04-03 14:05:00,65.31,65.31,65.11,65.14,52459.0,58.2609,58.2609,58.0825,58.1093,52459.0
2020-04-03 14:10:00,65.15,65.21,65.04,65.17,69946.0,58.1182,58.1717,58.02,58.136,69946.0
2020-04-03 14:15:00,65.17,65.28,65.07,65.18,92433.0,58.136,58.2341,58.0468,58.1449,92433.0
2020-04-03 14:20:00,65.17,65.5,65.17,65.35,66902.0,58.136,58.4304,58.136,58.2966,66902.0
2020-04-03 14:25:00,65.35,65.71,65.26,65.71,74732.0,58.2966,58.6177,58.2163,58.6177,74732.0
2020-04-03 14:30:00,65.68,65.68,65.17,65.32,65747.0,58.591,58.591,58.136,58.2698,65747.0
2020-04-03 14:35:00,65.3,65.34,65.12,65.14,56223.0,58.252,58.2877,58.0914,58.1093,56223.0
2020-04-03 14:40:00,65.15,65.26,64.9,64.92,106763.0,58.1182,58.2163,57.8952,57.913,106763.0
2020-04-03 14:45:00,64.92,65.21,64.92,65.19,64779.0,57.913,58.1717,57.913,58.1539,64779.0
2020-04-03 14:50:00,65.16,65.58,65.15,65.46,82357.0,58.1271,58.5018,58.1182,58.3947,82357.0
2020-04-03 14:55:00,65.47,65.7,65.45,65.64,84984.0,58.4036,58.6088,58.3858,58.5553,84984.0
2020-04-03 15:00:00,65.66,65.86,65.44,65.45,173925.0,58.5731,58.7515,58.3769,58.3858,173925.0
2020-04-03 15:05:00,65.47,65.54,65.34,65.36,82563.0,58.4036,58.4661,58.2877,58.3055,82563.0
2020-04-03 15:10:00,65.33,65.45,65.19,65.36,69253.0,58.2787,58.3858,58.1539,58.3055,69253.0
2020-04-03 15:15:00,65.35,65.55,65.3,65.41,75773.0,58.2966,58.475,58.252,58.3501,75773.0
2020-04-03 15:20:00,65.4,65.45,65.21,65.24,84726.0,58.3412,58.3858,58.1717,58.1985,84726.0
2020-04-03 15:25:00,65.23,65.35,65.1,65.3,86856.0,58.1895,58.2966,58.0736,58.252,86856.0
2020-04-03 15:30:00,65.3,65.44,64.98,65.01,101723.0,58.252,58.3769,57.9665,57.9933,101723.0
2020-04-03 15:35:00,65.01,65.23,64.84,64.86,128151.0,57.9933,58.1895,57.8416,57.8595,128151.0
2020-04-03 15:40:00,64.87,64.93,64.55,64.57,123838.0,57.8684,57.9219,57.5829,57.6008,123838.0
2020-04-03 15:45:00,64.56,65.44,64.56,65.39,140860.0,57.5919,58.3769,57.5919,58.3323,140860.0
2020-04-03 15:50:00,65.44,65.68,65.37,65.48,218896.0,58.3769,58.591,58.3144,58.4126,218896.0
2020-04-03 15:55:00,65.51,65.51,64.82,65.23,709453.0,58.4393,58.4393,57.8238,58.1895,709453.0
2020-04-06 09:30:00,68.43,68.74,67.65,67.79,338799.0,61.0442,61.3207,60.3483,60.4732,338799.0
2020-04-06 09:35:00,67.83,68.41,67.67,68.4,151300.0,60.5089,61.0263,60.3662,61.0174,151300.0
2020-04-06 09:40:00,68.41,68.73,68.32,68.47,182393.0,61.0263,61.3118,60.946,61.0798,182393.0
2020-04-06 09:45:00,68.5,68.89,68.5,68.76,141410.0,61.1066,61.4545,61.1066,61.3385,141410.0
2020-04-06 09:50:00,68.77,69.1,68.7,68.96,206250.0,61.3475,61.6418,61.285,61.517,206250.0
2020-04-06 09:55:00,69.0,69.12,68.83,69.09,134485.0,61.5526,61.6597,61.401,61.6329,134485.0
2020-04-06 10:00:00,69.1,69.21,68.9,68.93,129627.0,61.6418,61.74,61.4634,61.4902,129627.0
2020-04-06 10:05:00,68.91,69.05,68.66,69.03,85009.0,61.4723,61.5972,61.2493,61.5794,85009.0
2020-04-06 10:10:00,69.03,69.09,68.65,68.7,78942.0,61.5794,61.6329,61.2404,61.285,78942.0
2020-04-06 10:15:00,68.69,69.05,68.69,69.01,86861.0,61.2761,61.5972,61.2761,61.5616,86861.0
2020-04-06 10:20:00,69.0,69.18,68.99,69.12,78109.0,61.5526,61.7132,61.5437,61.6597,78109.0
2020-04-06 10:25:00,69.12,69.18,68.82,68.85,91888.0,61.6597,61.7132,61.3921,61.4188,91888.0
2020-04-06 10:30:00,68.84,68.85,68.39,68.63,108245.0,61.4099,61.4188,61.0085,61.2226,108245.0
2020-04-06 10:35:00,68.63,68.78,68.46,68.78,81017.0,61.2226,61.3564,61.0709,61.3564,81017.0
2020-04-06 10:40:00,68.81,68.84,68.41,68.45,56715.0,61.3831,61.4099,61.0263,61.062,56715.0
2020-04-06 10:45:00,68.41,68.52,68.24,68.41,61769.0,61.0263,61.1244,60.8747,61.0263,61769.0
2020-04-06 10:50:00,68.43,68.78,68.35,68.76,65420.0,61.0442,61.3564,60.9728,61.3385,65420.0
2020-04-06 10:55:00,68.79,69.0,68.72,68.99,114839.0,61.3653,61.5526,61.3029,61.5437,114839.0
2020-04-06 11:00:00,68.96,69.05,68.74,68.96,63953.0,61.517,61.5972,61.3207,61.517,63953.0
2020-04-06 11:05:00,68.95,69.14,68.95,69.05,69904.0,61.508,61.6775,61.508,61.5972,69904.0
2020-04-06 11:10:00,69.1,69.14,68.92,69.0,30389.0,61.6418,61.6775,61.4813,61.5526,30389.0
2020-04-06 11:15:00,68.98,69.04,68.87,68.95,45954.0,61.5348,61.5883,61.4367,61.508,45954.0
2020-04-06 11:20:00,68.94,68.95,68.76,68.91,65170.0,61.4991,61.508,61.3385,61.4723,65170.0
2020-04-06 11:25:00,68.9,69.34,68.9,69.33,104959.0,61.4634,61.8559,61.4634,61.847,104959.0
2020-04-06 11:30:00,69.34,69.4,69.08,69.27,52738.0,61.8559,61.9095,61.624,61.7935,52738.0
2020-04-06 11:35:00,69.29,69.58,69.21,69.51,95489.0,61.8113,62.07,61.74,62.0076,95489.0
2020-04-06 11:40:00,69.51,69.78,69.48,69.69,63911.0,62.0076,62.2484,61.9808,62.1682,63911.0
2020-04-06 11:45:00,69.67,69.94,69.6,69.92,78238.0,62.1503,62.3912,62.0879,62.3733,78238.0
2020-04-06 11:50:00,69.91,69.92,69.7,69.92,50376.0,62.3644,62.3733,62.1771,62.3733,50376.0
2020-04-06 11:55:00,69.9,69.93,69.59,69.79,90181.0,62.3555,62.3823,62.079,62.2574,90181.0
2020-04-06 12:00:00,69.8,69.82,69.45,69.53,88898.0,62.2663,62.2841,61.9541,62.0254,88898.0
2020-04-06 12:05:00,69.53,69.61,69.36,69.56,60828.0,62.0254,62.0968,61.8738,62.0522,60828.0
2020-04-06 12:10:00,69.54,69.74,69.48,69.73,36251.0,62.0344,62.2128,61.9808,62.2038,36251.0
2020-04-06 12:15:00,69.71,69.93,69.57,69.85,69598.0,62.186,62.3823,62.0611,62.3109,69598.0
2020-04-06 12:20:00,69.86,70.05,69.82,69.96,187612.0,62.3198,62.4893,62.2841,62.409,187612.0
2020-04-06 12:25:00,69.97,70.0,69.88,69.95,50193.0,62.4179,62.4447,62.3377,62.4001,50193.0
2020-04-06 12:30:00,69.95,70.01,69.78,69.99,59623.0,62.4001,62.4536,62.2484,62.4358,59623.0
2020-04-06 12:35:00,69.99,70.02,69.86,69.91,38434.0,62.4358,62.4625,62.3198,62.3644,38434.0
2020-04-06 12:40:00,69.95,69.97,69.75,69.85,22229.0,62.4001,62.4179,62.2217,62.3109,22229.0
2020-04-06 12:45:00,69.85,69.85,69.65,69.72,62806.0,62.3109,62.3109,62.1325,62.1949,62806.0
2020-04-06 12:50:00,69.69,69.77,69.56,69.75,54304.0,62.1682,62.2395,62.0522,62.2217,54304.0
2020-04-06 12:55:00,69.76,69.98,69.75,69.98,130153.0,62.2306,62.4269,62.2217,62.4269,130153.0
2020-04-06 13:00:00,69.99,70.05,69.83,69.93,100409.0,62.4358,62.4893,62.293,62.3823,100409.0
2020-04-06 13:05:00,69.9,69.97,69.85,69.92,23801.0,62.3555,62.4179,62.3109,62.3733,23801.0
2020-04-06 13:10:00,69.92,70.02,69.86,69.92,55963.0,62.3733,62.4625,62.3198,62.3733,55963.0
2020-04-06 13:15:00,69.91,69.98,69.78,69.9,22079.0,62.3644,62.4269,62.2484,62.3555,22079.0
2020-04-06 13:20:00,69.91,69.98,69.78,69.8,39795.0,62.3644,62.4269,62.2484,62.2663,39795.0
2020-04-06 13:25:00,69.8,69.83,69.71,69.74,39988.0,62.2663,62.293,62.186,62.2128,39988.0
2020-04-06 13:30:00,69.75,69.79,69.53,69.62,36916.0,62.2217,62.2574,62.0254,62.1057,36916.0
2020-04-06 13:35:00,69.63,69.87,69.63,69.78,43441.0,62.1146,62.3287,62.1146,62.2484,43441.0
2020-04-06 13:40:00,69.8,70.02,69.74,70.01,66561.0,62.2663,62.4625,62.2128,62.4536,66561.0
2020-04-06 13:45:00,70.0,70.12,69.92,70.09,76984.0,62.4447,62.5517,62.3733,62.525,76984.0
2020-04-06 13:50:00,70.09,70.09,69.83,69.86,102858.0,62.525,62.525,62.293,62.3198,102858.0
2020-04-06 13:55:00,69.85,69.95,69.8,69.89,42819.0,62.3109,62.4001,62.2663,62.3466,42819.0
2020-04-06 14:00:00,69.88,69.88,69.7,69.81,43126.0,62.3377,62.3377,62.1771,62.2752,43126.0
2020-04-06 14:05:00,69.83,69.83,69.67,69.72,30241.0,62.293,62.293,62.1503,62.1949,30241.0
2020-04-06 14:10:00,69.71,69.76,69.55,69.57,39179.0,62.186,62.2306,62.0433,62.0611,39179.0
2020-04-06 14:15:00,69.58,69.63,69.52,69.55,36460.0,62.07,62.1146,62.0165,62.0433,36460.0
2020-04-06 14:20:00,69.56,69.62,69.42,69.62,71393.0,62.0522,62.1057,61.9273,62.1057,71393.0
2020-04-06 14:25:00,69.65,69.7,69.55,69.69,57317.0,62.1325,62.1771,62.0433,62.1682,57317.0
2020-04-06 14:30:00,69.72,69.82,69.61,69.7,56256.0,62.1949,62.2841,62.0968,62.1771,56256.0
2020-04-06 14:35:00,69.68,69.79,69.67,69.73,32368.0,62.1592,62.2574,62.1503,62.2038,32368.0
2020-04-06 14:40:00,69.73,69.8,69.72,69.79,130060.0,62.2038,62.2663,62.1949,62.2574,130060.0
2020-04-06 14:45:00,69.8,69.85,69.75,69.83,72393.0,62.2663,62.3109,62.2217,62.293,72393.0
2020-04-06 14:50:00,69.81,69.81,69.65,69.67,35608.0,62.2752,62.2752,62.1325,62.1503,35608.0
2020-04-06 14:55:00,69.65,69.82,69.64,69.8,85755.0,62.1325,62.2841,62.1236,62.2663,85755.0
2020-04-06 15:00:00,69.8,69.8,69.7,69.79,47016.0,62.2663,62.2663,62.1771,62.2574,47016.0
2020-04-06 15:05:00,69.8,69.85,69.78,69.85,103777.0,62.2663,62.3109,62.2484,62.3109,103777.0
2020-04-06 15:10:00,69.84,69.9,69.71,69.85,91939.0,62.302,62.3555,62.186,62.3109,91939.0
2020-04-06 15:15:00,69.84,69.9,69.69,69.7,89720.0,62.302,62.3555,62.1682,62.1771,89720.0
2020-04-06 15:20:00,69.69,69.92,69.69,69.92,114400.0,62.1682,62.3733,62.1682,62.3733,114400.0
2020-04-06 15:25:00,69.91,70.0,69.83,69.88,188481.0,62.3644,62.4447,62.293,62.3377,188481.0
2020-04-06 15:30:00,69.9,70.0,69.85,69.97,200775.0,62.3555,62.4447,62.3109,62.4179,200775.0
2020-04-06 15:35:00,69.97,70.1,69.94,70.05,145500.0,62.4179,62.5339,62.3912,62.4893,145500.0
2020-04-06 15:40:00,70.06,70.31,70.06,70.31,171264.0,62.4982,62.7212,62.4982,62.7212,171264.0
2020-04-06 15:45:00,70.32,70.33,70.07,70.26,181311.0,62.7302,62.7391,62.5071,62.6766,181311.0
2020-04-06 15:50:00,70.27,71.37,70.27,71.37,494422.0,62.6856,63.6668,62.6856,63.6668,494422.0
2020-04-06 15:55:00,71.35,71.37,70.76,70.96,907351.0,63.649,63.6668,63.1227,63.3011,907351.0
2020-04-07 09:30:00,73.66,73.73,72.66,72.66,315698.0,65.7097,65.7721,64.8176,64.8176,315698.0
2020-04-07 09:35:00,72.73,72.74,71.86,71.92,196040.0,64.88,64.889,64.1039,64.1575,196040.0
2020-04-07 09:40:00,71.94,72.23,71.61,72.15,220189.0,64.1753,64.434,63.8809,64.3626,220189.0
2020-04-07 09:45:00,72.18,73.07,72.18,72.75,173557.0,64.3894,65.1833,64.3894,64.8979,173557.0
2020-04-07 09:50:00,72.75,73.3,72.67,73.19,124041.0,64.8979,65.3885,64.8265,65.2904,124041.0
2020-04-07 09:55:00,73.2,73.39,72.82,73.01,118317.0,65.2993,65.4688,64.9603,65.1298,118317.0
2020-04-07 10:00:00,73.05,73.25,72.4,72.49,137472.0,65.1655,65.3439,64.5857,64.6659,137472.0
2020-04-07 10:05:00,72.5,72.8,72.08,72.09,88913.0,64.6749,64.9425,64.3002,64.3091,88913.0
2020-04-07 10:10:00,72.1,72.24,71.17,71.34,173050.0,64.318,64.4429,63.4884,63.6401,173050.0
2020-04-07 10:15:00,71.36,71.46,70.86,71.42,191672.0,63.6579,63.7471,63.2119,63.7114,191672.0
2020-04-07 10:20:00,71.43,71.67,71.2,71.47,65627.0,63.7204,63.9345,63.5152,63.756,65627.0
2020-04-07 10:25:00,71.46,72.08,71.32,71.87,103194.0,63.7471,64.3002,63.6222,64.1129,103194.0
2020-04-07 10:30:00,71.86,72.5,71.71,72.27,101800.0,64.1039,64.6749,63.9701,64.4697,101800.0
2020-04-07 10:35:00,72.26,72.54,72.12,72.44,69010.0,64.4608,64.7106,64.3359,64.6213,69010.0
2020-04-07 10:40:00,72.4,72.74,72.21,72.49,176694.0,64.5857,64.889,64.4162,64.6659,176694.0
2020-04-07 10:45:00,72.51,72.85,72.18,72.22,138501.0,64.6838,64.9871,64.3894,64.4251,138501.0
2020-04-07 10:50:00,72.2,72.34,71.66,71.82,118972.0,64.4072,64.5321,63.9255,64.0683,118972.0
2020-04-07 10:55:00,71.8,72.48,71.79,72.19,63478.0,64.0504,64.657,64.0415,64.3983,63478.0
2020-04-07 11:00:00,72.19,72.37,71.88,72.11,80830.0,64.3983,64.5589,64.1218,64.327,80830.0
2020-04-07 11:05:00,72.1,72.5,72.04,72.44,89538.0,64.318,64.6749,64.2645,64.6213,89538.0
2020-04-07 11:10:00,72.43,72.64,72.3,72.6,37472.0,64.6124,64.7998,64.4965,64.7641,37472.0
2020-04-07 11:15:00,72.64,72.98,72.64,72.81,48579.0,64.7998,65.1031,64.7998,64.9514,48579.0
2020-04-07 11:20:00,72.77,72.98,72.46,72.83,62380.0,64.9157,65.1031,64.6392,64.9693,62380.0
2020-04-07 11:25:00,72.85,73.17,72.6,73.17,75831.0,64.9871,65.2726,64.7641,65.2726,75831.0
2020-04-07 11:30:00,73.13,73.4,73.12,73.16,74547.0,65.2369,65.4777,65.228,65.2636,74547.0
2020-04-07 11:35:00,73.16,73.26,72.97,73.15,71405.0,65.2636,65.3528,65.0941,65.2547,71405.0
2020-04-07 11:40:00,73.21,73.46,73.09,73.25,45878.0,65.3082,65.5313,65.2012,65.3439,45878.0
2020-04-07 11:45:00,73.23,73.38,73.05,73.1,46587.0,65.3261,65.4599,65.1655,65.2101,46587.0
2020-04-07 11:50:00,73.13,73.19,73.0,73.15,93134.0,65.2369,65.2904,65.1209,65.2547,93134.0
2020-04-07 11:55:00,73.12,73.24,73.0,73.08,50743.0,65.228,65.335,65.1209,65.1923,50743.0
2020-04-07 12:00:00,73.09,73.34,73.09,73.3,37633.0,65.2012,65.4242,65.2012,65.3885,37633.0
2020-04-07 12:05:00,73.33,73.71,73.3,73.7,73992.0,65.4153,65.7543,65.3885,65.7453,73992.0
2020-04-07 12:10:00,73.7,73.83,73.61,73.74,94957.0,65.7453,65.8613,65.6651,65.781,94957.0
2020-04-07 12:15:00,73.74,74.1,73.74,73.89,193085.0,65.781,66.1022,65.781,65.9148,193085.0
2020-04-07 12:20:00,73.93,73.93,73.48,73.54,73233.0,65.9505,65.9505,65.5491,65.6026,73233.0
2020-04-07 12:25:00,73.58,73.8,73.56,73.71,105789.0,65.6383,65.8346,65.6205,65.7543,105789.0
2020-04-07 12:30:00,73.72,73.83,73.53,73.63,88279.0,65.7632,65.8613,65.5937,65.6829,88279.0
2020-04-07 12:35:00,73.65,73.86,73.5,73.77,102085.0,65.7007,65.8881,65.5669,65.8078,102085.0
2020-04-07 12:40:00,73.77,74.11,73.77,74.0,100453.0,65.8078,66.1111,65.8078,66.013,100453.0
2020-04-07 12:45:00,73.99,74.38,73.68,74.31,109316.0,66.004,66.352,65.7275,66.2895,109316.0
2020-04-07 12:50:00,74.29,74.53,74.2,74.39,97162.0,66.2717,66.4858,66.1914,66.3609,97162.0
2020-04-07 12:55:00,74.4,74.52,74.26,74.36,92997.0,66.3698,66.4768,66.2449,66.3341,92997.0
2020-04-07 13:00:00,74.41,74.54,74.34,74.47,63117.0,66.3787,66.4947,66.3163,66.4322,63117.0
2020-04-07 13:05:00,74.49,74.72,74.48,74.58,210323.0,66.4501,66.6553,66.4412,66.5304,210323.0
2020-04-07 13:10:00,74.59,74.85,74.43,74.83,189051.0,66.5393,66.7712,66.3966,66.7534,189051.0
2020-04-07 13:15:00,74.83,74.9,74.46,74.47,283235.0,66.7534,66.8158,66.4233,66.4322,283235.0
2020-04-07 13:20:00,74.45,74.59,74.23,74.55,99821.0,66.4144,66.5393,66.2181,66.5036,99821.0
2020-04-07 13:25:00,74.55,74.55,74.24,74.49,82505.0,66.5036,66.5036,66.2271,66.4501,82505.0
2020-04-07 13:30:00,74.49,74.51,74.09,74.09,70125.0,66.4501,66.4679,66.0933,66.0933,70125.0
2020-04-07 13:35:00,74.09,74.19,73.96,74.06,94938.0,66.0933,66.1825,65.9773,66.0665,94938.0
2020-04-07 13:40:00,74.05,74.47,74.0,74.22,64851.0,66.0576,66.4322,66.013,66.2092,64851.0
2020-04-07 13:45:00,74.23,74.59,74.22,74.42,57408.0,66.2181,66.5393,66.2092,66.3876,57408.0
2020-04-07 13:50:00,74.41,74.41,74.09,74.35,79971.0,66.3787,66.3787,66.0933,66.3252,79971.0
2020-04-07 13:55:00,74.33,74.35,74.17,74.27,51577.0,66.3074,66.3252,66.1646,66.2538,51577.0
2020-04-07 14:00:00,74.27,74.29,74.1,74.22,64684.0,66.2538,66.2717,66.1022,66.2092,64684.0
2020-04-07 14:05:00,74.21,74.21,73.65,73.69,76567.0,66.2003,66.2003,65.7007,65.7364,76567.0
2020-04-07 14:10:00,73.68,73.96,73.68,73.73,52847.0,65.7275,65.9773,65.7275,65.7721,52847.0
2020-04-07 14:15:00,73.72,73.75,73.27,73.29,56475.0,65.7632,65.79,65.3618,65.3796,56475.0
2020-04-07 14:20:00,73.3,73.79,73.17,73.66,79687.0,65.3885,65.8256,65.2726,65.7097,79687.0
2020-04-07 14:25:00,73.66,73.85,73.56,73.59,50062.0,65.7097,65.8792,65.6205,65.6472,50062.0
2020-04-07 14:30:00,73.56,73.71,73.45,73.53,35216.0,65.6205,65.7543,65.5223,65.5937,35216.0
2020-04-07 14:35:00,73.52,73.53,73.14,73.25,36792.0,65.5848,65.5937,65.2458,65.3439,36792.0
2020-04-07 14:40:00,73.24,73.24,72.68,72.78,113342.0,65.335,65.335,64.8354,64.9246,113342.0
2020-04-07 14:45:00,72.79,72.98,72.7,72.72,43522.0,64.9336,65.1031,64.8533,64.8711,43522.0
2020-04-07 14:50:00,72.68,72.76,72.51,72.6,74950.0,64.8354,64.9068,64.6838,64.7641,74950.0
2020-04-07 14:55:00,72.55,72.81,72.51,72.63,57326.0,64.7195,64.9514,64.6838,64.7908,57326.0
2020-04-07 15:00:00,72.63,73.15,72.57,73.14,64418.0,64.7908,65.2547,64.7373,65.2458,64418.0
2020-04-07 15:05:00,73.12,73.32,72.87,73.32,70972.0,65.228,65.4064,65.0049,65.4064,70972.0
2020-04-07 15:10:00,73.3,73.61,73.25,73.52,70815.0,65.3885,65.6651,65.3439,65.5848,70815.0
2020-04-07 15:15:00,73.53,73.62,72.93,72.94,70808.0,65.5937,65.674,65.0585,65.0674,70808.0
2020-04-07 15:20:00,72.95,73.01,72.61,72.61,68335.0,65.0763,65.1298,64.773,64.773,68335.0
2020-04-07 15:25:00,72.65,73.05,72.62,72.71,84668.0,64.8087,65.1655,64.7819,64.8622,84668.0
2020-04-07 15:30:00,72.73,73.14,72.69,73.06,124274.0,64.88,65.2458,64.8444,65.1744,124274.0
2020-04-07 15:35:00,73.06,73.28,72.87,73.21,106041.0,65.1744,65.3707,65.0049,65.3082,106041.0
2020-04-07 15:40:00,73.23,73.42,73.17,73.25,100676.0,65.3261,65.4956,65.2726,65.3439,100676.0
2020-04-07 15:45:00,73.23,74.06,73.21,74.06,175210.0,65.3261,66.0665,65.3082,66.0665,175210.0
2020-04-07 15:50:00,74.1,74.1,72.7,73.02,341252.0,66.1022,66.1022,64.8533,65.1387,341252.0
2020-04-07 15:55:00,73.04,73.14,72.49,72.73,591414.0,65.1566,65.2458,64.6659,64.88,591414.0
2020-04-08 09:30:00,73.7,74.23,73.54,74.14,227026.0,65.7453,66.2181,65.6026,66.1379,227026.0
2020-04-08 09:35:00,74.14,74.26,73.54,73.92,127998.0,66.1379,66.2449,65.6026,65.9416,127998.0
2020-04-08 09:40:00,73.87,74.12,73.12,73.38,132732.0,65.897,66.12,65.228,65.4599,132732.0
2020-04-08 09:45:00,73.42,73.58,72.6,72.66,100086.0,65.4956,65.6383,64.7641,64.8176,100086.0
2020-04-08 09:50:00,72.66,73.03,72.57,72.9,94843.0,64.8176,65.1477,64.7373,65.0317,94843.0
2020-04-08 09:55:00,72.9,72.92,72.42,72.56,82117.0,65.0317,65.0495,64.6035,64.7284,82117.0
2020-04-08 10:00:00,72.56,72.86,72.56,72.78,85221.0,64.7284,64.996,64.7284,64.9246,85221.0
2020-04-08 10:05:00,72.75,72.95,72.61,72.75,98435.0,64.8979,65.0763,64.773,64.8979,98435.0
2020-04-08 10:10:00,72.77,72.98,72.73,72.92,61168.0,64.9157,65.1031,64.88,65.0495,61168.0
2020-04-08 10:15:00,72.96,73.43,72.83,73.42,111412.0,65.0852,65.5045,64.9693,65.4956,111412.0
2020-04-08 10:20:00,73.48,73.48,73.03,73.03,40328.0,65.5491,65.5491,65.1477,65.1477,40328.0
2020-04-08 10:25:00,73.03,73.39,73.01,73.12,73739.0,65.1477,65.4688,65.1298,65.228,73739.0
2020-04-08 10:30:00,73.13,73.54,72.81,73.53,101353.0,65.2369,65.6026,64.9514,65.5937,101353.0
2020-04-08 10:35:00,73.54,73.56,72.86,72.88,93028.0,65.6026,65.6205,64.996,65.0139,93028.0
2020-04-08 10:40:00,72.95,73.17,72.87,73.0,68505.0,65.0763,65.2726,65.0049,65.1209,68505.0
2020-04-08 10:45:00,73.08,73.31,73.0,73.28,40094.0,65.1923,65.3974,65.1209,65.3707,40094.0
2020-04-08 10:50:00,73.31,73.5,73.29,73.35,54116.0,65.3974,65.5669,65.3796,65.4331,54116.0
2020-04-08 10:55:00,73.34,73.66,73.28,73.53,68776.0,65.4242,65.7097,65.3707,65.5937,68776.0
2020-04-08 11:00:00,73.53,73.6,73.27,73.28,59558.0,65.5937,65.6561,65.3618,65.3707,59558.0
2020-04-08 11:05:00,73.29,73.4,73.05,73.14,33626.0,65.3796,65.4777,65.1655,65.2458,33626.0
2020-04-08 11:10:00,73.13,73.44,73.12,73.33,46973.0,65.2369,65.5134,65.228,65.4153,46973.0
2020-04-08 11:15:00,73.31,73.47,73.23,73.35,56081.0,65.3974,65.5402,65.3261,65.4331,56081.0
2020-04-08 11:20:00,73.36,73.69,73.36,73.45,157775.0,65.442,65.7364,65.442,65.5223,157775.0
2020-04-08 11:25:00,73.45,73.83,73.45,73.8,60376.0,65.5223,65.8613,65.5223,65.8346,60376.0
2020-04-08 11:30:00,73.79,73.98,73.64,73.77,63622.0,65.8256,65.9951,65.6918,65.8078,63622.0
2020-04-08 11:35:00,73.78,73.84,73.64,73.75,31610.0,65.8167,65.8702,65.6918,65.79,31610.0
2020-04-08 11:40:00,73.74,73.8,73.56,73.56,27962.0,65.781,65.8346,65.6205,65.6205,27962.0
2020-04-08 11:45:00,73.56,73.65,73.51,73.54,56092.0,65.6205,65.7007,65.5759,65.6026,56092.0
2020-04-08 11:50:00,73.53,73.56,73.38,73.39,64620.0,65.5937,65.6205,65.4599,65.4688,64620.0
2020-04-08 11:55:00,73.36,73.41,73.1,73.13,53587.0,65.442,65.4867,65.2101,65.2369,53587.0
2020-04-08 12:00:00,73.15,73.48,73.08,73.42,72016.0,65.2547,65.5491,65.1923,65.4956,72016.0
2020-04-08 12:05:00,73.41,73.43,73.23,73.28,59459.0,65.4867,65.5045,65.3261,65.3707,59459.0
2020-04-08 12:10:00,73.31,73.42,73.12,73.41,76487.0,65.3974,65.4956,65.228,65.4867,76487.0
2020-04-08 12:15:00,73.4,73.65,73.4,73.58,61998.0,65.4777,65.7007,65.4777,65.6383,61998.0
2020-04-08 12:20:00,73.58,73.6,73.44,73.47,56867.0,65.6383,65.6561,65.5134,65.5402,56867.0
2020-04-08 12:25:00,73.48,73.49,73.2,73.37,102651.0,65.5491,65.558,65.2993,65.451,102651.0
2020-04-08 12:30:00,73.37,73.58,73.33,73.5,99139.0,65.451,65.6383,65.4153,65.5669,99139.0
2020-04-08 12:35:00,73.52,73.85,73.31,73.8,130231.0,65.5848,65.8792,65.3974,65.8346,130231.0
2020-04-08 12:40:00,73.79,73.87,73.67,73.76,35469.0,65.8256,65.897,65.7186,65.7989,35469.0
2020-04-08 12:45:00,73.76,73.88,73.71,73.72,174634.0,65.7989,65.9059,65.7543,65.7632,174634.0
2020-04-08 12:50:00,73.72,73.74,73.54,73.64,82446.0,65.7632,65.781,65.6026,65.6918,82446.0
2020-04-08 12:55:00,73.64,73.82,73.61,73.7,111155.0,65.6918,65.8524,65.6651,65.7453,111155.0
2020-04-08 13:00:00,73.71,73.87,73.6,73.82,80733.0,65.7543,65.897,65.6561,65.8524,80733.0
2020-04-08 13:05:00,73.78,73.85,73.5,73.5,156488.0,65.8167,65.8792,65.5669,65.5669,156488.0
2020-04-08 13:10:00,73.53,73.53,73.32,73.51,45008.0,65.5937,65.5937,65.4064,65.5759,45008.0
2020-04-08 13:15:00,73.53,73.7,73.51,73.66,83716.0,65.5937,65.7453,65.5759,65.7097,83716.0
2020-04-08 13:20:00,73.66,73.78,73.62,73.7,64949.0,65.7097,65.8167,65.674,65.7453,64949.0
2020-04-08 13:25:00,73.7,73.75,73.48,73.55,157095.0,65.7453,65.79,65.5491,65.6115,157095.0
2020-04-08 13:30:00,73.55,73.61,73.27,73.3,52680.0,65.6115,65.6651,65.3618,65.3885,52680.0
2020-04-08 13:35:00,73.31,73.31,72.94,72.96,102568.0,65.3974,65.3974,65.0674,65.0852,102568.0
2020-04-08 13:40:00,72.95,73.12,72.93,73.06,58621.0,65.0763,65.228,65.0585,65.1744,58621.0
2020-04-08 13:45:00,73.06,73.25,73.04,73.24,57551.0,65.1744,65.3439,65.1566,65.335,57551.0
2020-04-08 13:50:00,73.22,73.31,73.17,73.26,54775.0,65.3172,65.3974,65.2726,65.3528,54775.0
2020-04-08 13:55:00,73.26,73.32,73.17,73.2,78603.0,65.3528,65.4064,65.2726,65.2993,78603.0
2020-04-08 14:00:00,73.22,73.54,73.2,73.45,72630.0,65.3172,65.6026,65.2993,65.5223,72630.0
2020-04-08 14:05:00,73.47,73.54,73.35,73.48,40172.0,65.5402,65.6026,65.4331,65.5491,40172.0
2020-04-08 14:10:00,73.52,73.57,73.42,73.42,119651.0,65.5848,65.6294,65.4956,65.4956,119651.0
2020-04-08 14:15:00,73.43,73.57,73.34,73.42,44324.0,65.5045,65.6294,65.4242,65.4956,44324.0
2020-04-08 14:20:00,73.43,73.73,73.32,73.71,68822.0,65.5045,65.7721,65.4064,65.7543,68822.0
2020-04-08 14:25:00,73.73,73.74,73.53,73.69,43298.0,65.7721,65.781,65.5937,65.7364,43298.0
2020-04-08 14:30:00,73.68,74.03,73.68,73.84,122136.0,65.7275,66.0397,65.7275,65.8702,122136.0
2020-04-08 14:35:00,73.83,74.09,73.77,73.98,51804.0,65.8613,66.0933,65.8078,65.9951,51804.0
2020-04-08 14:40:00,73.99,74.11,73.9,73.91,63662.0,66.004,66.1111,65.9238,65.9327,63662.0
2020-04-08 14:45:00,73.91,74.04,73.78,73.83,38260.0,65.9327,66.0487,65.8167,65.8613,38260.0
2020-04-08 14:50:00,73.84,74.2,73.83,74.19,50572.0,65.8702,66.1914,65.8613,66.1825,50572.0
2020-04-08 14:55:00,74.17,74.18,73.92,74.03,73604.0,66.1646,66.1735,65.9416,66.0397,73604.0
2020-04-08 15:00:00,74.03,74.17,73.92,74.1,61097.0,66.0397,66.1646,65.9416,66.1022,61097.0
2020-04-08 15:05:00,74.1,74.21,74.04,74.16,73275.0,66.1022,66.2003,66.0487,66.1557,73275.0
2020-04-08 15:10:00,74.16,74.38,74.14,74.17,188831.0,66.1557,66.352,66.1379,66.1646,188831.0
2020-04-08 15:15:00,74.18,74.33,74.13,74.15,75765.0,66.1735,66.3074,66.1289,66.1468,75765.0
2020-04-08 15:20:00,74.15,74.22,73.86,73.88,276241.0,66.1468,66.2092,65.8881,65.9059,276241.0
2020-04-08 15:25:00,73.89,73.97,73.76,73.8,132742.0,65.9148,65.9862,65.7989,65.8346,132742.0
2020-04-08 15:30:00,73.81,74.19,73.78,73.81,278839.0,65.8435,66.1825,65.8167,65.8435,278839.0
2020-04-08 15:35:00,73.85,73.91,73.59,73.63,74648.0,65.8792,65.9327,65.6472,65.6829,74648.0
2020-04-08 15:40:00,73.63,73.81,73.41,73.55,163070.0,65.6829,65.8435,65.4867,65.6115,163070.0
2020-04-08 15:45:00,73.54,73.63,73.33,73.4,193451.0,65.6026,65.6829,65.4153,65.4777,193451.0
2020-04-08 15:50:00,73.41,73.7,73.21,73.4,438178.0,65.4867,65.7453,65.3082,65.4777,438178.0
2020-04-08 15:55:00,73.4,73.41,73.0,73.32,666046.0,65.4777,65.4867,65.1209,65.4064,666046.0
2020-04-09 09:30:00,74.64,74.75,74.02,74.37,308604.0,66.5839,66.682,66.0308,66.343,308604.0
2020-04-09 09:35:00,74.35,74.84,74.11,74.26,216445.0,66.3252,66.7623,66.1111,66.2449,216445.0
2020-04-09 09:40:00,74.27,74.38,74.15,74.19,221564.0,66.2538,66.352,66.1468,66.1825,221564.0
2020-04-09 09:45:00,74.2,74.2,73.6,73.77,146671.0,66.1914,66.1914,65.6561,65.8078,146671.0
2020-04-09 09:50:00,73.74,74.55,73.72,74.54,173886.0,65.781,66.5036,65.7632,66.4947,173886.0
2020-04-09 09:55:00,74.55,74.55,74.25,74.31,92289.0,66.5036,66.5036,66.236,66.2895,92289.0
2020-04-09 10:00:00,74.32,74.38,74.02,74.02,304187.0,66.2984,66.352,66.0308,66.0308,304187.0
2020-04-09 10:05:00,74.03,74.14,73.01,73.03,170357.0,66.0397,66.1379,65.1298,65.1477,170357.0
2020-04-09 10:10:00,73.05,73.45,73.05,73.21,118690.0,65.1655,65.5223,65.1655,65.3082,118690.0
2020-04-09 10:15:00,73.25,73.28,72.77,72.78,156000.0,65.3439,65.3707,64.9157,64.9246,156000.0
2020-04-09 10:20:00,72.78,72.8,72.21,72.76,208221.0,64.9246,64.9425,64.4162,64.9068,208221.0
2020-04-09 10:25:00,72.74,73.05,72.74,73.05,143136.0,64.889,65.1655,64.889,65.1655,143136.0
2020-04-09 10:30:00,73.09,73.19,72.74,72.9,101144.0,65.2012,65.2904,64.889,65.0317,101144.0
2020-04-09 10:35:00,72.9,73.53,72.78,73.45,156366.0,65.0317,65.5937,64.9246,65.5223,156366.0
2020-04-09 10:40:00,73.44,73.56,72.86,73.14,128841.0,65.5134,65.6205,64.996,65.2458,128841.0
2020-04-09 10:45:00,73.16,73.16,72.81,72.89,133474.0,65.2636,65.2636,64.9514,65.0228,133474.0
2020-04-09 10:50:00,72.9,72.9,72.3,72.31,90628.0,65.0317,65.0317,64.4965,64.5054,90628.0
2020-04-09 10:55:00,72.33,72.66,72.33,72.55,88733.0,64.5232,64.8176,64.5232,64.7195,88733.0
2020-04-09 11:00:00,72.56,72.66,72.1,72.14,97220.0,64.7284,64.8176,64.318,64.3537,97220.0
2020-04-09 11:05:00,72.16,72.4,71.85,72.35,138733.0,64.3716,64.5857,64.095,64.5411,138733.0
2020-04-09 11:10:00,72.37,72.49,71.95,72.04,121929.0,64.5589,64.6659,64.1842,64.2645,121929.0
2020-04-09 11:15:00,72.02,72.17,71.72,71.84,120257.0,64.2467,64.3805,63.9791,64.0861,120257.0
2020-04-09 11:20:00,71.84,72.23,71.83,72.06,116944.0,64.0861,64.434,64.0772,64.2824,116944.0
2020-04-09 11:25:00,72.05,72.57,71.95,72.57,88599.0,64.2734,64.7373,64.1842,64.7373,88599.0
2020-04-09 11:30:00,72.56,72.63,72.21,72.37,110873.0,64.7284,64.7908,64.4162,64.5589,110873.0
2020-04-09 11:35:00,72.39,73.0,72.37,72.91,64597.0,64.5767,65.1209,64.5589,65.0406,64597.0
2020-04-09 11:40:00,72.92,73.02,72.69,72.71,68113.0,65.0495,65.1387,64.8444,64.8622,68113.0
2020-04-09 11:45:00,72.73,72.8,72.54,72.72,73906.0,64.88,64.9425,64.7106,64.8711,73906.0
2020-04-09 11:50:00,72.72,72.74,72.4,72.56,75355.0,64.8711,64.889,64.5857,64.7284,75355.0
2020-04-09 11:55:00,72.56,72.87,72.47,72.83,101882.0,64.7284,65.0049,64.6481,64.9693,101882.0
2020-04-09 12:00:00,72.84,72.92,72.71,72.86,58909.0,64.9782,65.0495,64.8622,64.996,58909.0
2020-04-09 12:05:00,72.85,72.88,72.65,72.88,56274.0,64.9871,65.0139,64.8087,65.0139,56274.0
2020-04-09 12:10:00,72.88,72.91,72.72,72.84,73385.0,65.0139,65.0406,64.8711,64.9782,73385.0
2020-04-09 12:15:00,72.84,73.08,72.78,72.98,83401.0,64.9782,65.1923,64.9246,65.1031,83401.0
2020-04-09 12:20:00,72.98,73.01,72.81,72.83,63659.0,65.1031,65.1298,64.9514,64.9693,63659.0
2020-04-09 12:25:00,72.84,72.89,72.69,72.73,72707.0,64.9782,65.0228,64.8444,64.88,72707.0
2020-04-09 12:30:00,72.74,72.81,72.59,72.64,58274.0,64.889,64.9514,64.7552,64.7998,58274.0
2020-04-09 12:35:00,72.64,72.69,72.38,72.68,136798.0,64.7998,64.8444,64.5678,64.8354,136798.0
2020-04-09 12:40:00,72.69,72.8,72.62,72.62,50240.0,64.8444,64.9425,64.7819,64.7819,50240.0
2020-04-09 12:45:00,72.64,72.76,72.47,72.63,52519.0,64.7998,64.9068,64.6481,64.7908,52519.0
2020-04-09 12:50:00,72.62,72.88,72.61,72.83,54425.0,64.7819,65.0139,64.773,64.9693,54425.0
2020-04-09 12:55:00,72.82,73.34,72.76,73.07,123505.0,64.9603,65.4242,64.9068,65.1833,123505.0
2020-04-09 13:00:00,73.06,73.34,73.06,73.2,111658.0,65.1744,65.4242,65.1744,65.2993,111658.0
2020-04-09 13:05:00,73.2,73.41,73.18,73.41,61430.0,65.2993,65.4867,65.2815,65.4867,61430.0
2020-04-09 13:10:00,73.4,73.44,73.11,73.3,140100.0,65.4777,65.5134,65.219,65.3885,140100.0
2020-04-09 13:15:00,73.33,73.35,73.18,73.3,87564.0,65.4153,65.4331,65.2815,65.3885,87564.0
2020-04-09 13:20:00,73.3,73.36,72.9,72.9,70628.0,65.3885,65.442,65.0317,65.0317,70628.0
2020-04-09 13:25:00,72.92,73.01,72.83,72.99,74364.0,65.0495,65.1298,64.9693,65.112,74364.0
2020-04-09 13:30:00,73.0,73.15,72.83,72.87,95841.0,65.1209,65.2547,64.9693,65.0049,95841.0
2020-04-09 13:35:00,72.87,72.92,72.52,72.62,75746.0,65.0049,65.0495,64.6927,64.7819,75746.0
2020-04-09 13:40:00,72.63,72.83,72.63,72.77,75991.0,64.7908,64.9693,64.7908,64.9157,75991.0
2020-04-09 13:45:00,72.78,72.79,72.55,72.6,70350.0,64.9246,64.9336,64.7195,64.7641,70350.0
2020-04-09 13:50:00,72.61,72.98,72.53,72.88,117398.0,64.773,65.1031,64.7016,65.0139,117398.0
2020-04-09 13:55:00,72.86,72.99,72.77,72.84,71105.0,64.996,65.112,64.9157,64.9782,71105.0
2020-04-09 14:00:00,72.84,72.92,72.51,72.53,94820.0,64.9782,65.0495,64.6838,64.7016,94820.0
2020-04-09 14:05:00,72.53,72.65,72.46,72.55,158376.0,64.7016,64.8087,64.6392,64.7195,158376.0
2020-04-09 14:10:00,72.56,72.69,72.5,72.54,56903.0,64.7284,64.8444,64.6749,64.7106,56903.0
2020-04-09 14:15:00,72.53,72.53,72.14,72.23,115435.0,64.7016,64.7016,64.3537,64.434,115435.0
2020-04-09 14:20:00,72.25,72.42,72.13,72.2,124147.0,64.4519,64.6035,64.3448,64.4072,124147.0
2020-04-09 14:25:00,72.2,72.5,72.16,72.23,139223.0,64.4072,64.6749,64.3716,64.434,139223.0
2020-04-09 14:30:00,72.21,72.46,72.17,72.21,197793.0,64.4162,64.6392,64.3805,64.4162,197793.0
2020-04-09 14:35:00,72.22,72.4,72.16,72.28,105909.0,64.4251,64.5857,64.3716,64.4786,105909.0
2020-04-09 14:40:00,72.27,72.35,71.73,71.84,121632.0,64.4697,64.5411,63.988,64.0861,121632.0
2020-04-09 14:45:00,71.84,71.93,71.43,71.47,141779.0,64.0861,64.1664,63.7204,63.756,141779.0
2020-04-09 14:50:00,71.46,71.54,71.15,71.16,84748.0,63.7471,63.8185,63.4706,63.4795,84748.0
2020-04-09 14:55:00,71.18,71.35,70.92,71.33,191013.0,63.4973,63.649,63.2654,63.6312,191013.0
2020-04-09 15:00:00,71.34,71.37,70.86,71.06,106937.0,63.6401,63.6668,63.2119,63.3903,106937.0
2020-04-09 15:05:00,71.06,71.31,71.0,71.17,110677.0,63.3903,63.6133,63.3368,63.4884,110677.0
2020-04-09 15:10:00,71.16,71.29,70.95,71.04,114417.0,63.4795,63.5955,63.2922,63.3725,114417.0
2020-04-09 15:15:00,71.05,71.07,70.57,70.61,184614.0,63.3814,63.3992,62.9532,62.9889,184614.0
2020-04-09 15:20:00,70.62,70.7,70.0,70.53,209325.0,62.9978,63.0691,62.4447,62.9175,209325.0
2020-04-09 15:25:00,70.53,70.62,70.18,70.41,295982.0,62.9175,62.9978,62.6053,62.8104,295982.0
2020-04-09 15:30:00,70.41,71.1,70.4,70.98,202784.0,62.8104,63.426,62.8015,63.3189,202784.0
2020-04-09 15:35:00,70.98,71.01,70.51,70.84,170391.0,63.3189,63.3457,62.8997,63.194,170391.0
2020-04-09 15:40:00,70.83,70.98,70.66,70.89,163675.0,63.1851,63.3189,63.0335,63.2386,163675.0
2020-04-09 15:45:00,70.89,70.95,70.29,70.4,397951.0,63.2386,63.2922,62.7034,62.8015,397951.0
2020-04-09 15:50:00,70.41,71.18,70.18,71.12,514607.0,62.8104,63.4973,62.6053,63.4438,514607.0
2020-04-09 15:55:00,71.1,72.06,71.09,71.63,1091817.0,63.426,64.2824,63.4171,63.8988,1091817.0
2020-04-13 09:30:00,71.71,72.7,71.44,72.7,211163.0,63.9701,64.8533,63.7293,64.8533,211163.0
2020-04-13 09:35:00,72.72,73.28,72.48,73.1,184364.0,64.8711,65.3707,64.657,65.2101,184364.0
2020-04-13 09:40:00,73.08,73.12,72.5,72.55,129575.0,65.1923,65.228,64.6749,64.7195,129575.0
2020-04-13 09:45:00,72.55,72.67,72.36,72.5,92462.0,64.7195,64.8265,64.55,64.6749,92462.0
2020-04-13 09:50:00,72.49,72.82,72.46,72.7,72371.0,64.6659,64.9603,64.6392,64.8533,72371.0
2020-04-13 09:55:00,72.7,73.1,72.54,72.61,92421.0,64.8533,65.2101,64.7106,64.773,92421.0
2020-04-13 10:00:00,72.7,73.3,72.6,73.29,89980.0,64.8533,65.3885,64.7641,65.3796,89980.0
2020-04-13 10:05:00,73.31,73.43,73.21,73.37,61386.0,65.3974,65.5045,65.3082,65.451,61386.0
2020-04-13 10:10:00,73.35,73.44,72.95,73.0,88180.0,65.4331,65.5134,65.0763,65.1209,88180.0
2020-04-13 10:15:00,72.98,72.98,72.63,72.64,68368.0,65.1031,65.1031,64.7908,64.7998,68368.0
2020-04-13 10:20:00,72.65,72.8,72.43,72.49,85489.0,64.8087,64.9425,64.6124,64.6659,85489.0
2020-04-13 10:25:00,72.5,72.83,72.42,72.67,95719.0,64.6749,64.9693,64.6035,64.8265,95719.0
2020-04-13 10:30:00,72.68,72.97,72.54,72.96,118243.0,64.8354,65.0941,64.7106,65.0852,118243.0
2020-04-13 10:35:00,72.98,73.02,72.55,72.6,66242.0,65.1031,65.1387,64.7195,64.7641,66242.0
2020-04-13 10:40:00,72.6,72.69,72.51,72.61,38096.0,64.7641,64.8444,64.6838,64.773,38096.0
2020-04-13 10:45:00,72.62,73.01,72.62,72.86,101646.0,64.7819,65.1298,64.7819,64.996,101646.0
2020-04-13 10:50:00,72.87,73.02,72.74,72.79,69436.0,65.0049,65.1387,64.889,64.9336,69436.0
2020-04-13 10:55:00,72.8,73.09,72.74,73.07,72272.0,64.9425,65.2012,64.889,65.1833,72272.0
2020-04-13 11:00:00,73.05,73.08,72.78,72.83,107800.0,65.1655,65.1923,64.9246,64.9693,107800.0
2020-04-13 11:05:00,72.81,72.83,72.4,72.49,65284.0,64.9514,64.9693,64.5857,64.6659,65284.0
2020-04-13 11:10:00,72.5,72.59,72.44,72.49,44079.0,64.6749,64.7552,64.6213,64.6659,44079.0
2020-04-13 11:15:00,72.47,72.59,72.45,72.51,47378.0,64.6481,64.7552,64.6303,64.6838,47378.0
2020-04-13 11:20:00,72.5,72.66,72.47,72.62,53679.0,64.6749,64.8176,64.6481,64.7819,53679.0
2020-04-13 11:25:00,72.61,72.76,72.6,72.7,32510.0,64.773,64.9068,64.7641,64.8533,32510.0
2020-04-13 11:30:00,72.71,72.71,72.45,72.56,42559.0,64.8622,64.8622,64.6303,64.7284,42559.0
2020-04-13 11:35:00,72.54,72.65,72.48,72.51,24809.0,64.7106,64.8087,64.657,64.6838,24809.0
2020-04-13 11:40:00,72.53,72.53,72.36,72.47,68888.0,64.7016,64.7016,64.55,64.6481,68888.0
2020-04-13 11:45:00,72.49,72.89,72.49,72.84,44569.0,64.6659,65.0228,64.6659,64.9782,44569.0
2020-04-13 11:50:00,72.83,72.86,72.61,72.65,28941.0,64.9693,64.996,64.773,64.8087,28941.0
2020-04-13 11:55:00,72.64,72.74,72.47,72.5,42609.0,64.7998,64.889,64.6481,64.6749,42609.0
2020-04-13 12:00:00,72.49,72.68,72.44,72.61,78710.0,64.6659,64.8354,64.6213,64.773,78710.0
2020-04-13 12:05:00,72.62,72.65,72.53,72.61,36472.0,64.7819,64.8087,64.7016,64.773,36472.0
2020-04-13 12:10:00,72.61,73.04,72.59,73.0,66786.0,64.773,65.1566,64.7552,65.1209,66786.0
2020-04-13 12:15:00,73.01,73.07,72.89,72.92,59365.0,65.1298,65.1833,65.0228,65.0495,59365.0
2020-04-13 12:20:00,72.95,73.09,72.9,73.04,57135.0,65.0763,65.2012,65.0317,65.1566,57135.0
2020-04-13 12:25:00,73.06,73.11,72.74,72.77,33022.0,65.1744,65.219,64.889,64.9157,33022.0
2020-04-13 12:30:00,72.75,72.75,72.51,72.56,46575.0,64.8979,64.8979,64.6838,64.7284,46575.0
2020-04-13 12:35:00,72.56,72.62,72.46,72.55,57472.0,64.7284,64.7819,64.6392,64.7195,57472.0
2020-04-13 12:40:00,72.56,72.77,72.54,72.75,41638.0,64.7284,64.9157,64.7106,64.8979,41638.0
2020-04-13 12:45:00,72.76,73.02,72.73,72.89,73136.0,64.9068,65.1387,64.88,65.0228,73136.0
2020-04-13 12:50:00,72.88,72.88,72.55,72.57,30147.0,65.0139,65.0139,64.7195,64.7373,30147.0
2020-04-13 12:55:00,72.58,72.73,72.54,72.73,23997.0,64.7462,64.88,64.7106,64.88,23997.0
2020-04-13 13:00:00,72.71,72.84,72.62,72.72,58658.0,64.8622,64.9782,64.7819,64.8711,58658.0
2020-04-13 13:05:00,72.72,72.89,72.66,72.89,42423.0,64.8711,65.0228,64.8176,65.0228,42423.0
2020-04-13 13:10:00,72.88,72.91,72.55,72.61,30802.0,65.0139,65.0406,64.7195,64.773,30802.0
2020-04-13 13:15:00,72.61,72.65,72.44,72.62,27476.0,64.773,64.8087,64.6213,64.7819,27476.0
2020-04-13 13:20:00,72.61,72.62,72.43,72.44,24817.0,64.773,64.7819,64.6124,64.6213,24817.0
2020-04-13 13:25:00,72.42,72.52,72.34,72.47,28062.0,64.6035,64.6927,64.5321,64.6481,28062.0
2020-04-13 13:30:00,72.45,72.68,72.39,72.6,33754.0,64.6303,64.8354,64.5767,64.7641,33754.0
2020-04-13 13:35:00,72.6,72.7,72.52,72.69,22131.0,64.7641,64.8533,64.6927,64.8444,22131.0
2020-04-13 13:40:00,72.68,72.77,72.64,72.65,23304.0,64.8354,64.9157,64.7998,64.8087,23304.0
2020-04-13 13:45:00,72.67,72.75,72.53,72.53,25267.0,64.8265,64.8979,64.7016,64.7016,25267.0
2020-04-13 13:50:00,72.55,72.78,72.55,72.73,36477.0,64.7195,64.9246,64.7195,64.88,36477.0
2020-04-13 13:55:00,72.76,72.83,72.62,72.64,28797.0,64.9068,64.9693,64.7819,64.7998,28797.0
2020-04-13 14:00:00,72.63,72.72,72.56,72.68,33450.0,64.7908,64.8711,64.7284,64.8354,33450.0
2020-04-13 14:05:00,72.7,72.86,72.63,72.65,34777.0,64.8533,64.996,64.7908,64.8087,34777.0
2020-04-13 14:10:00,72.66,72.68,72.33,72.39,46302.0,64.8176,64.8354,64.5232,64.5767,46302.0
2020-04-13 14:15:00,72.38,72.63,72.36,72.58,31929.0,64.5678,64.7908,64.55,64.7462,31929.0
2020-04-13 14:20:00,72.58,72.62,72.47,72.56,56494.0,64.7462,64.7819,64.6481,64.7284,56494.0
2020-04-13 14:25:00,72.59,72.68,72.42,72.67,41997.0,64.7552,64.8354,64.6035,64.8265,41997.0
2020-04-13 14:30:00,72.68,72.77,72.63,72.7,39689.0,64.8354,64.9157,64.7908,64.8533,39689.0
2020-04-13 14:35:00,72.71,72.71,72.53,72.58,29919.0,64.8622,64.8622,64.7016,64.7462,29919.0
2020-04-13 14:40:00,72.58,72.65,72.49,72.52,68185.0,64.7462,64.8087,64.6659,64.6927,68185.0
2020-04-13 14:45:00,72.51,72.8,72.51,72.71,49999.0,64.6838,64.9425,64.6838,64.8622,49999.0
2020-04-13 14:50:00,72.71,72.74,72.6,72.66,30572.0,64.8622,64.889,64.7641,64.8176,30572.0
2020-04-13 14:55:00,72.69,72.78,72.62,72.71,39016.0,64.8444,64.9246,64.7819,64.8622,39016.0
2020-04-13 15:00:00,72.73,72.74,72.51,72.53,51570.0,64.88,64.889,64.6838,64.7016,51570.0
2020-04-13 15:05:00,72.54,72.67,72.51,72.54,41242.0,64.7106,64.8265,64.6838,64.7106,41242.0
2020-04-13 15:10:00,72.55,72.73,72.53,72.69,81839.0,64.7195,64.88,64.7016,64.8444,81839.0
2020-04-13 15:15:00,72.68,73.1,72.59,73.08,65654.0,64.8354,65.2101,64.7552,65.1923,65654.0
2020-04-13 15:20:00,73.08,73.18,72.93,72.99,55161.0,65.1923,65.2815,65.0585,65.112,55161.0
2020-04-13 15:25:00,72.98,73.07,72.91,73.07,37740.0,65.1031,65.1833,65.0406,65.1833,37740.0
2020-04-13 15:30:00,73.07,73.37,73.01,73.36,107358.0,65.1833,65.451,65.1298,65.442,107358.0
2020-04-13 15:35:00,73.36,73.51,73.35,73.5,122486.0,65.442,65.5759,65.4331,65.5669,122486.0
2020-04-13 15:40:00,73.49,73.51,73.25,73.44,98508.0,65.558,65.5759,65.3439,65.5134,98508.0
2020-04-13 15:45:00,73.42,73.44,73.19,73.41,127967.0,65.4956,65.5134,65.2904,65.4867,127967.0
2020-04-13 15:50:00,73.42,73.5,71.91,73.15,397147.0,65.4956,65.5669,64.1485,65.2547,397147.0
2020-04-13 15:55:00,73.16,73.42,73.09,73.3,343658.0,65.2636,65.4956,65.2012,65.3885,343658.0
2020-04-14 09:30:00,75.0,75.99,74.97,75.91,426990.0,66.905,67.7882,66.8783,67.7168,426990.0
2020-04-14 09:35:00,75.84,76.15,75.45,75.45,307757.0,67.6544,67.9309,67.3065,67.3065,307757.0
2020-04-14 09:40:00,75.45,76.03,75.41,75.99,266463.0,67.3065,67.8239,67.2708,67.7882,266463.0
2020-04-14 09:45:00,76.0,76.36,76.0,76.26,181015.0,67.7971,68.1182,67.7971,68.029,181015.0
2020-04-14 09:50:00,76.26,76.74,76.08,76.6,316194.0,68.029,68.4572,67.8685,68.3323,316194.0
2020-04-14 09:55:00,76.6,76.9,76.37,76.76,264962.0,68.3323,68.6,68.1272,68.4751,264962.0
2020-04-14 10:00:00,76.78,76.78,75.93,76.11,179483.0,68.4929,68.4929,67.7347,67.8952,179483.0
2020-04-14 10:05:00,76.11,76.17,75.86,76.12,124034.0,67.8952,67.9488,67.6722,67.9042,124034.0
2020-04-14 10:10:00,76.14,76.68,76.08,76.5,107593.0,67.922,68.4037,67.8685,68.2431,107593.0
2020-04-14 10:15:00,76.52,76.79,76.46,76.74,117982.0,68.261,68.5018,68.2075,68.4572,117982.0
2020-04-14 10:20:00,76.74,76.86,76.67,76.8,106916.0,68.4572,68.5643,68.3948,68.5108,106916.0
2020-04-14 10:25:00,76.82,76.87,76.7,76.85,158137.0,68.5286,68.5732,68.4216,68.5554,158137.0
2020-04-14 10:30:00,76.88,76.9,76.59,76.71,83426.0,68.5821,68.6,68.3234,68.4305,83426.0
2020-04-14 10:35:00,76.67,76.69,76.47,76.61,75042.0,68.3948,68.4126,68.2164,68.3413,75042.0
2020-04-14 10:40:00,76.6,76.9,76.56,76.88,87860.0,68.3323,68.6,68.2967,68.5821,87860.0
2020-04-14 10:45:00,76.9,77.12,76.5,76.7,145128.0,68.6,68.7962,68.2431,68.4216,145128.0
2020-04-14 10:50:00,76.7,76.77,76.48,76.52,98340.0,68.4216,68.484,68.2253,68.261,98340.0
2020-04-14 10:55:00,76.52,76.62,76.34,76.39,89062.0,68.261,68.3502,68.1004,68.145,89062.0
2020-04-14 11:00:00,76.38,76.68,76.3,76.36,96256.0,68.1361,68.4037,68.0647,68.1182,96256.0
2020-04-14 11:05:00,76.33,76.64,76.22,76.26,145640.0,68.0915,68.368,67.9934,68.029,145640.0
2020-04-14 11:10:00,76.28,76.43,76.03,76.21,88428.0,68.0469,68.1807,67.8239,67.9844,88428.0
2020-04-14 11:15:00,76.22,76.42,76.16,76.24,62073.0,67.9934,68.1718,67.9398,68.0112,62073.0
2020-04-14 11:20:00,76.25,76.84,76.21,76.77,103427.0,68.0201,68.5464,67.9844,68.484,103427.0
2020-04-14 11:25:00,76.78,77.04,76.77,76.87,85235.0,68.4929,68.7249,68.484,68.5732,85235.0
2020-04-14 11:30:00,76.86,77.15,76.83,77.05,141270.0,68.5643,68.823,68.5375,68.7338,141270.0
2020-04-14 11:35:00,77.06,77.17,76.91,77.1,66508.0,68.7427,68.8408,68.6089,68.7784,66508.0
2020-04-14 11:40:00,77.09,77.22,76.95,77.0,68254.0,68.7695,68.8854,68.6446,68.6892,68254.0
2020-04-14 11:45:00,77.0,77.19,76.96,77.09,55857.0,68.6892,68.8587,68.6535,68.7695,55857.0
2020-04-14 11:50:00,77.12,77.22,77.02,77.2,83452.0,68.7962,68.8854,68.707,68.8676,83452.0
2020-04-14 11:55:00,77.19,77.27,76.98,77.03,56749.0,68.8587,68.93,68.6713,68.7159,56749.0
2020-04-14 12:00:00,77.04,77.46,77.04,77.32,101834.0,68.7249,69.0995,68.7249,68.9746,101834.0
2020-04-14 12:05:00,77.32,77.38,77.2,77.36,95841.0,68.9746,69.0282,68.8676,69.0103,95841.0
2020-04-14 12:10:00,77.36,77.38,77.08,77.11,79250.0,69.0103,69.0282,68.7605,68.7873,79250.0
2020-04-14 12:15:00,77.11,77.49,77.1,77.43,121238.0,68.7873,69.1263,68.7784,69.0728,121238.0
2020-04-14 12:20:00,77.43,77.55,77.37,77.38,75345.0,69.0728,69.1798,69.0192,69.0282,75345.0
2020-04-14 12:25:00,77.38,77.44,77.13,77.2,70160.0,69.0282,69.0817,68.8051,68.8676,70160.0
2020-04-14 12:30:00,77.21,77.3,77.03,77.05,74888.0,68.8765,68.9568,68.7159,68.7338,74888.0
2020-04-14 12:35:00,77.05,77.11,76.98,77.01,51603.0,68.7338,68.7873,68.6713,68.6981,51603.0
2020-04-14 12:40:00,77.02,77.16,77.0,77.06,51075.0,68.707,68.8319,68.6892,68.7427,51075.0
2020-04-14 12:45:00,77.07,77.21,76.92,76.98,161212.0,68.7516,68.8765,68.6178,68.6713,161212.0
2020-04-14 12:50:00,76.97,76.99,76.85,76.95,39550.0,68.6624,68.6803,68.5554,68.6446,39550.0
2020-04-14 12:55:00,76.95,77.01,76.75,76.83,78073.0,68.6446,68.6981,68.4662,68.5375,78073.0
2020-04-14 13:00:00,76.82,76.88,76.65,76.75,59560.0,68.5286,68.5821,68.3769,68.4662,59560.0
2020-04-14 13:05:00,76.75,76.83,76.6,76.63,42051.0,68.4662,68.5375,68.3323,68.3591,42051.0
2020-04-14 13:10:00,76.6,76.74,76.54,76.61,46793.0,68.3323,68.4572,68.2788,68.3413,46793.0
2020-04-14 13:15:00,76.59,76.6,76.32,76.35,52470.0,68.3234,68.3323,68.0826,68.1093,52470.0
2020-04-14 13:20:00,76.35,76.61,76.34,76.61,43056.0,68.1093,68.3413,68.1004,68.3413,43056.0
2020-04-14 13:25:00,76.62,76.81,76.6,76.75,48902.0,68.3502,68.5197,68.3323,68.4662,48902.0
2020-04-14 13:30:00,76.75,77.11,76.75,77.03,72934.0,68.4662,68.7873,68.4662,68.7159,72934.0
2020-04-14 13:35:00,77.03,77.11,76.93,77.07,68552.0,68.7159,68.7873,68.6267,68.7516,68552.0
2020-04-14 13:40:00,77.07,77.14,76.96,77.02,64744.0,68.7516,68.8141,68.6535,68.707,64744.0
2020-04-14 13:45:00,77.02,77.3,77.01,77.21,75153.0,68.707,68.9568,68.6981,68.8765,75153.0
2020-04-14 13:50:00,77.21,77.33,77.14,77.17,48398.0,68.8765,68.9836,68.8141,68.8408,48398.0
2020-04-14 13:55:00,77.18,77.24,77.09,77.16,47599.0,68.8497,68.9033,68.7695,68.8319,47599.0
2020-04-14 14:00:00,77.18,77.21,76.99,77.05,48803.0,68.8497,68.8765,68.6803,68.7338,48803.0
2020-04-14 14:05:00,77.05,77.07,76.92,76.94,54263.0,68.7338,68.7516,68.6178,68.6356,54263.0
2020-04-14 14:10:00,76.97,77.12,76.86,77.1,55186.0,68.6624,68.7962,68.5643,68.7784,55186.0
2020-04-14 14:15:00,77.1,77.5,77.03,77.5,111431.0,68.7784,69.1352,68.7159,69.1352,111431.0
2020-04-14 14:20:00,77.5,77.67,77.49,77.57,111070.0,69.1352,69.2869,69.1263,69.1976,111070.0
2020-04-14 14:25:00,77.58,77.62,77.35,77.41,76754.0,69.2066,69.2423,69.0014,69.0549,76754.0
2020-04-14 14:30:00,77.41,77.45,77.25,77.36,45210.0,69.0549,69.0906,68.9122,69.0103,45210.0
2020-04-14 14:35:00,77.37,77.4,77.28,77.32,49744.0,69.0192,69.046,68.9389,68.9746,49744.0
2020-04-14 14:40:00,77.32,77.42,77.23,77.23,41361.0,68.9746,69.0638,68.8943,68.8943,41361.0
2020-04-14 14:45:00,77.23,77.3,77.04,77.09,67809.0,68.8943,68.9568,68.7249,68.7695,67809.0
2020-04-14 14:50:00,77.08,77.19,76.92,76.97,68225.0,68.7605,68.8587,68.6178,68.6624,68225.0
2020-04-14 14:55:00,76.96,77.15,76.96,77.13,53628.0,68.6535,68.823,68.6535,68.8051,53628.0
2020-04-14 15:00:00,77.13,77.14,77.01,77.06,66152.0,68.8051,68.8141,68.6981,68.7427,66152.0
2020-04-14 15:05:00,77.04,77.1,76.98,77.08,54840.0,68.7249,68.7784,68.6713,68.7605,54840.0
2020-04-14 15:10:00,77.07,77.15,76.97,77.11,57583.0,68.7516,68.823,68.6624,68.7873,57583.0
2020-04-14 15:15:00,77.1,77.21,76.92,77.2,59042.0,68.7784,68.8765,68.6178,68.8676,59042.0
2020-04-14 15:20:00,77.2,77.22,77.08,77.16,68176.0,68.8676,68.8854,68.7605,68.8319,68176.0
2020-04-14 15:25:00,77.16,77.3,77.15,77.24,67017.0,68.8319,68.9568,68.823,68.9033,67017.0
2020-04-14 15:30:00,77.23,77.36,77.2,77.25,94804.0,68.8943,69.0103,68.8676,68.9122,94804.0
2020-04-14 15:35:00,77.24,77.44,77.23,77.38,88178.0,68.9033,69.0817,68.8943,69.0282,88178.0
2020-04-14 15:40:00,77.39,77.48,77.32,77.33,97539.0,69.0371,69.1174,68.9746,68.9836,97539.0
2020-04-14 15:45:00,77.34,77.51,77.28,77.45,110991.0,68.9925,69.1441,68.9389,69.0906,110991.0
2020-04-14 15:50:00,77.42,77.54,77.15,77.49,304552.0,69.0638,69.1709,68.823,69.1263,304552.0
2020-04-14 15:55:00,77.51,77.59,77.37,77.57,388737.0,69.1441,69.2155,69.0192,69.1976,388737.0
2020-04-15 09:30:00,75.88,76.09,75.16,75.79,505253.0,67.6901,67.8774,67.0478,67.6098,505253.0
2020-04-15 09:35:00,75.84,76.1,75.69,75.97,112063.0,67.6544,67.8863,67.5206,67.7703,112063.0
2020-04-15 09:40:00,75.91,75.91,74.8,75.02,225695.0,67.7168,67.7168,66.7266,66.9229,225695.0
2020-04-15 09:45:00,75.01,75.07,74.38,74.84,184930.0,66.914,66.9675,66.352,66.7623,184930.0
2020-04-15 09:50:00,74.85,74.92,74.21,74.43,115200.0,66.7712,66.8337,66.2003,66.3966,115200.0
2020-04-15 09:55:00,74.41,74.93,74.13,74.93,155114.0,66.3787,66.8426,66.1289,66.8426,155114.0
2020-04-15 10:00:00,74.91,74.91,74.42,74.45,112871.0,66.8248,66.8248,66.3876,66.4144,112871.0
2020-04-15 10:05:00,74.44,74.82,74.43,74.77,87643.0,66.4055,66.7445,66.3966,66.6999,87643.0
2020-04-15 10:10:00,74.76,74.9,74.65,74.83,58745.0,66.6909,66.8158,66.5928,66.7534,58745.0
2020-04-15 10:15:00,74.83,74.87,74.61,74.72,85826.0,66.7534,66.7891,66.5571,66.6553,85826.0
2020-04-15 10:20:00,74.73,74.82,74.61,74.68,71667.0,66.6642,66.7445,66.5571,66.6196,71667.0
2020-04-15 10:25:00,74.66,74.68,74.45,74.55,71615.0,66.6017,66.6196,66.4144,66.5036,71615.0
2020-04-15 10:30:00,74.56,74.79,74.45,74.52,63927.0,66.5125,66.7177,66.4144,66.4768,63927.0
2020-04-15 10:35:00,74.51,74.75,74.44,74.56,49789.0,66.4679,66.682,66.4055,66.5125,49789.0
2020-04-15 10:40:00,74.59,74.72,74.48,74.59,33786.0,66.5393,66.6553,66.4412,66.5393,33786.0
2020-04-15 10:45:00,74.61,74.83,74.56,74.78,54851.0,66.5571,66.7534,66.5125,66.7088,54851.0
2020-04-15 10:50:00,74.76,74.97,74.64,74.93,78334.0,66.6909,66.8783,66.5839,66.8426,78334.0
2020-04-15 10:55:00,74.94,75.09,74.81,74.83,60020.0,66.8515,66.9853,66.7355,66.7534,60020.0
2020-04-15 11:00:00,74.87,74.99,74.68,74.83,36434.0,66.7891,66.8961,66.6196,66.7534,36434.0
2020-04-15 11:05:00,74.81,74.82,74.64,74.67,42953.0,66.7355,66.7445,66.5839,66.6107,42953.0
2020-04-15 11:10:00,74.67,74.93,74.66,74.82,39628.0,66.6107,66.8426,66.6017,66.7445,39628.0
2020-04-15 11:15:00,74.83,74.87,74.68,74.83,48467.0,66.7534,66.7891,66.6196,66.7534,48467.0
2020-04-15 11:20:00,74.81,74.81,74.49,74.53,57048.0,66.7355,66.7355,66.4501,66.4858,57048.0
2020-04-15 11:25:00,74.53,74.91,74.52,74.86,85700.0,66.4858,66.8248,66.4768,66.7801,85700.0
2020-04-15 11:30:00,74.84,75.16,74.81,75.12,64437.0,66.7623,67.0478,66.7355,67.0121,64437.0
2020-04-15 11:35:00,75.12,75.12,74.72,74.77,50150.0,67.0121,67.0121,66.6553,66.6999,50150.0
2020-04-15 11:40:00,74.79,74.91,74.7,74.81,67174.0,66.7177,66.8248,66.6374,66.7355,67174.0
2020-04-15 11:45:00,74.8,74.84,74.48,74.49,76463.0,66.7266,66.7623,66.4412,66.4501,76463.0
2020-04-15 11:50:00,74.51,74.65,74.49,74.5,127547.0,66.4679,66.5928,66.4501,66.459,127547.0
2020-04-15 11:55:00,74.48,74.63,74.36,74.38,83028.0,66.4412,66.575,66.3341,66.352,83028.0
2020-04-15 12:00:00,74.38,74.52,74.26,74.49,210670.0,66.352,66.4768,66.2449,66.4501,210670.0
2020-04-15 12:05:00,74.48,74.48,74.21,74.23,55366.0,66.4412,66.4412,66.2003,66.2181,55366.0
2020-04-15 12:10:00,74.23,74.26,74.03,74.2,73556.0,66.2181,66.2449,66.0397,66.1914,73556.0
2020-04-15 12:15:00,74.22,74.32,74.04,74.06,44099.0,66.2092,66.2984,66.0487,66.0665,44099.0
2020-04-15 12:20:00,74.07,74.37,74.07,74.28,44926.0,66.0754,66.343,66.0754,66.2627,44926.0
2020-04-15 12:25:00,74.26,74.4,74.18,74.33,42280.0,66.2449,66.3698,66.1735,66.3074,42280.0
2020-04-15 12:30:00,74.33,74.5,74.3,74.42,40024.0,66.3074,66.459,66.2806,66.3876,40024.0
2020-04-15 12:35:00,74.44,74.51,74.4,74.4,29093.0,66.4055,66.4679,66.3698,66.3698,29093.0
2020-04-15 12:40:00,74.38,74.6,74.35,74.52,79114.0,66.352,66.5482,66.3252,66.4768,79114.0
2020-04-15 12:45:00,74.52,74.68,74.51,74.58,73373.0,66.4768,66.6196,66.4679,66.5304,73373.0
2020-04-15 12:50:00,74.58,74.77,74.58,74.71,58436.0,66.5304,66.6999,66.5304,66.6463,58436.0
2020-04-15 12:55:00,74.7,74.72,74.4,74.4,44421.0,66.6374,66.6553,66.3698,66.3698,44421.0
2020-04-15 13:00:00,74.38,74.53,74.37,74.5,41788.0,66.352,66.4858,66.343,66.459,41788.0
2020-04-15 13:05:00,74.48,74.55,74.42,74.47,56570.0,66.4412,66.5036,66.3876,66.4322,56570.0
2020-04-15 13:10:00,74.48,74.86,74.48,74.86,65258.0,66.4412,66.7801,66.4412,66.7801,65258.0
2020-04-15 13:15:00,74.84,75.04,74.73,75.02,76030.0,66.7623,66.9407,66.6642,66.9229,76030.0
2020-04-15 13:20:00,75.01,75.09,74.92,74.92,61644.0,66.914,66.9853,66.8337,66.8337,61644.0
2020-04-15 13:25:00,74.92,74.94,74.65,74.75,34021.0,66.8337,66.8515,66.5928,66.682,34021.0
2020-04-15 13:30:00,74.72,74.73,74.61,74.67,18210.0,66.6553,66.6642,66.5571,66.6107,18210.0
2020-04-15 13:35:00,74.67,74.71,74.53,74.55,36323.0,66.6107,66.6463,66.4858,66.5036,36323.0
2020-04-15 13:40:00,74.54,74.67,74.5,74.62,33453.0,66.4947,66.6107,66.459,66.5661,33453.0
2020-04-15 13:45:00,74.6,74.83,74.55,74.74,32383.0,66.5482,66.7534,66.5036,66.6731,32383.0
2020-04-15 13:50:00,74.76,74.81,74.62,74.62,36567.0,66.6909,66.7355,66.5661,66.5661,36567.0
2020-04-15 13:55:00,74.66,74.74,74.55,74.56,19568.0,66.6017,66.6731,66.5036,66.5125,19568.0
2020-04-15 14:00:00,74.57,74.88,74.57,74.78,44599.0,66.5214,66.798,66.5214,66.7088,44599.0
2020-04-15 14:05:00,74.79,75.04,74.79,74.95,79020.0,66.7177,66.9407,66.7177,66.8604,79020.0
2020-04-15 14:10:00,74.96,75.19,74.91,75.05,52803.0,66.8694,67.0745,66.8248,66.9496,52803.0
2020-04-15 14:15:00,75.05,75.15,74.92,75.09,39565.0,66.9496,67.0388,66.8337,66.9853,39565.0
2020-04-15 14:20:00,75.1,75.28,75.07,75.17,45855.0,66.9942,67.1548,66.9675,67.0567,45855.0
2020-04-15 14:25:00,75.18,75.19,74.99,75.15,38458.0,67.0656,67.0745,66.8961,67.0388,38458.0
2020-04-15 14:30:00,75.17,75.21,75.06,75.19,43585.0,67.0567,67.0924,66.9586,67.0745,43585.0
2020-04-15 14:35:00,75.18,75.26,75.15,75.23,42569.0,67.0656,67.137,67.0388,67.1102,42569.0
2020-04-15 14:40:00,75.22,75.31,75.17,75.28,28963.0,67.1013,67.1816,67.0567,67.1548,28963.0
2020-04-15 14:45:00,75.27,75.55,75.26,75.51,65399.0,67.1459,67.3957,67.137,67.36,65399.0
2020-04-15 14:50:00,75.48,75.48,75.25,75.31,42778.0,67.3332,67.3332,67.1281,67.1816,42778.0
2020-04-15 14:55:00,75.3,75.55,75.3,75.45,70101.0,67.1727,67.3957,67.1727,67.3065,70101.0
2020-04-15 15:00:00,75.45,75.65,75.41,75.48,70214.0,67.3065,67.4849,67.2708,67.3332,70214.0
2020-04-15 15:05:00,75.48,75.5,75.24,75.3,67414.0,67.3332,67.3511,67.1191,67.1727,67414.0
2020-04-15 15:10:00,75.29,75.43,75.25,75.4,79225.0,67.1637,67.2886,67.1281,67.2619,79225.0
2020-04-15 15:15:00,75.41,75.56,75.3,75.52,103859.0,67.2708,67.4046,67.1727,67.3689,103859.0
2020-04-15 15:20:00,75.52,75.54,75.41,75.5,85020.0,67.3689,67.3868,67.2708,67.3511,85020.0
2020-04-15 15:25:00,75.51,75.51,75.31,75.36,75955.0,67.36,67.36,67.1816,67.2262,75955.0
2020-04-15 15:30:00,75.37,75.42,75.1,75.18,85424.0,67.2351,67.2797,66.9942,67.0656,85424.0
2020-04-15 15:35:00,75.2,75.4,75.11,75.39,151554.0,67.0835,67.2619,67.0032,67.2529,151554.0
2020-04-15 15:40:00,75.39,75.46,75.28,75.46,166362.0,67.2529,67.3154,67.1548,67.3154,166362.0
2020-04-15 15:45:00,75.46,75.71,75.44,75.7,192908.0,67.3154,67.5384,67.2975,67.5295,192908.0
2020-04-15 15:50:00,75.71,75.96,75.57,75.81,445984.0,67.5384,67.7614,67.4135,67.6276,445984.0
2020-04-15 15:55:00,75.82,76.34,75.8,76.0,764326.0,67.6365,68.1004,67.6187,67.7971,764326.0
2020-04-16 09:30:00,76.9,77.38,76.83,76.83,184594.0,68.6,69.0282,68.5375,68.5375,184594.0
2020-04-16 09:35:00,76.92,77.63,76.76,77.3,192777.0,68.6178,69.2512,68.4751,68.9568,192777.0
2020-04-16 09:40:00,77.3,77.35,76.68,76.72,208538.0,68.9568,69.0014,68.4037,68.4394,208538.0
2020-04-16 09:45:00,76.74,77.01,76.65,76.69,98116.0,68.4572,68.6981,68.3769,68.4126,98116.0
2020-04-16 09:50:00,76.69,76.69,76.33,76.58,77058.0,68.4126,68.4126,68.0915,68.3145,77058.0
2020-04-16 09:55:00,76.59,76.66,76.06,76.1,114306.0,68.3234,68.3859,67.8506,67.8863,114306.0
2020-04-16 10:00:00,76.08,76.16,75.38,75.41,114910.0,67.8685,67.9398,67.244,67.2708,114910.0
2020-04-16 10:05:00,75.43,76.01,75.43,75.92,88192.0,67.2886,67.806,67.2886,67.7257,88192.0
2020-04-16 10:10:00,75.91,76.06,75.76,75.98,68821.0,67.7168,67.8506,67.583,67.7793,68821.0
2020-04-16 10:15:00,75.99,76.1,75.86,75.92,55041.0,67.7882,67.8863,67.6722,67.7257,55041.0
2020-04-16 10:20:00,75.87,76.05,75.82,76.03,38596.0,67.6811,67.8417,67.6365,67.8239,38596.0
2020-04-16 10:25:00,76.02,76.18,75.9,76.14,58220.0,67.8149,67.9577,67.7079,67.922,58220.0
2020-04-16 10:30:00,76.15,76.21,76.0,76.16,58808.0,67.9309,67.9844,67.7971,67.9398,58808.0
2020-04-16 10:35:00,76.17,76.2,75.85,75.96,43821.0,67.9488,67.9755,67.6633,67.7614,43821.0
2020-04-16 10:40:00,75.96,76.44,75.89,76.3,33626.0,67.7614,68.1896,67.699,68.0647,33626.0
2020-04-16 10:45:00,76.31,76.53,76.21,76.51,79837.0,68.0736,68.2699,67.9844,68.2521,79837.0
2020-04-16 10:50:00,76.52,76.52,76.34,76.4,55240.0,68.261,68.261,68.1004,68.1539,55240.0
2020-04-16 10:55:00,76.41,76.61,76.4,76.43,51561.0,68.1629,68.3413,68.1539,68.1807,51561.0
2020-04-16 11:00:00,76.42,76.6,76.42,76.56,70887.0,68.1718,68.3323,68.1718,68.2967,70887.0
2020-04-16 11:05:00,76.56,77.05,76.55,76.86,89938.0,68.2967,68.7338,68.2877,68.5643,89938.0
2020-04-16 11:10:00,76.86,76.96,76.6,76.63,114159.0,68.5643,68.6535,68.3323,68.3591,114159.0
2020-04-16 11:15:00,76.62,76.85,76.6,76.85,60516.0,68.3502,68.5554,68.3323,68.5554,60516.0
2020-04-16 11:20:00,76.84,76.98,76.8,76.88,77497.0,68.5464,68.6713,68.5108,68.5821,77497.0
2020-04-16 11:25:00,76.89,77.11,76.83,76.95,65098.0,68.591,68.7873,68.5375,68.6446,65098.0
2020-04-16 11:30:00,76.9,76.94,76.73,76.79,51417.0,68.6,68.6356,68.4483,68.5018,51417.0
2020-04-16 11:35:00,76.8,77.09,76.75,77.07,126656.0,68.5108,68.7695,68.4662,68.7516,126656.0
2020-04-16 11:40:00,77.06,77.54,77.06,77.31,169779.0,68.7427,69.1709,68.7427,68.9657,169779.0
2020-04-16 11:45:00,77.31,77.47,77.07,77.09,88188.0,68.9657,69.1084,68.7516,68.7695,88188.0
2020-04-16 11:50:00,77.09,77.5,77.0,77.47,104287.0,68.7695,69.1352,68.6892,69.1084,104287.0
2020-04-16 11:55:00,77.46,77.69,77.42,77.64,138707.0,69.0995,69.3047,69.0638,69.2601,138707.0
2020-04-16 12:00:00,77.61,77.68,77.33,77.45,61845.0,69.2333,69.2958,68.9836,69.0906,61845.0
2020-04-16 12:05:00,77.43,77.46,76.82,76.82,50950.0,69.0728,69.0995,68.5286,68.5286,50950.0
2020-04-16 12:10:00,76.79,76.84,76.6,76.67,69984.0,68.5018,68.5464,68.3323,68.3948,69984.0
2020-04-16 12:15:00,76.65,76.68,76.29,76.34,44682.0,68.3769,68.4037,68.0558,68.1004,44682.0
2020-04-16 12:20:00,76.36,76.36,76.1,76.19,40953.0,68.1182,68.1182,67.8863,67.9666,40953.0
2020-04-16 12:25:00,76.24,76.44,76.1,76.35,53247.0,68.0112,68.1896,67.8863,68.1093,53247.0
2020-04-16 12:30:00,76.34,76.35,75.81,75.93,48377.0,68.1004,68.1093,67.6276,67.7347,48377.0
2020-04-16 12:35:00,75.99,76.33,75.89,76.3,37126.0,67.7882,68.0915,67.699,68.0647,37126.0
2020-04-16 12:40:00,76.28,76.37,76.16,76.26,42510.0,68.0469,68.1272,67.9398,68.029,42510.0
2020-04-16 12:45:00,76.31,76.35,76.14,76.34,27937.0,68.0736,68.1093,67.922,68.1004,27937.0
2020-04-16 12:50:00,76.32,76.5,76.26,76.4,34643.0,68.0826,68.2431,68.029,68.1539,34643.0
2020-04-16 12:55:00,76.4,76.51,76.23,76.42,66562.0,68.1539,68.2521,68.0023,68.1718,66562.0
2020-04-16 13:00:00,76.4,76.47,76.24,76.28,48929.0,68.1539,68.2164,68.0112,68.0469,48929.0
2020-04-16 13:05:00,76.29,76.44,76.29,76.31,34129.0,68.0558,68.1896,68.0558,68.0736,34129.0
2020-04-16 13:10:00,76.34,76.52,76.29,76.46,31847.0,68.1004,68.261,68.0558,68.2075,31847.0
2020-04-16 13:15:00,76.47,76.52,76.28,76.41,36333.0,68.2164,68.261,68.0469,68.1629,36333.0
2020-04-16 13:20:00,76.41,76.48,76.28,76.39,25428.0,68.1629,68.2253,68.0469,68.145,25428.0
2020-04-16 13:25:00,76.39,76.42,76.32,76.39,21536.0,68.145,68.1718,68.0826,68.145,21536.0
2020-04-16 13:30:00,76.39,76.57,76.36,76.48,41313.0,68.145,68.3056,68.1182,68.2253,41313.0
2020-04-16 13:35:00,76.49,76.54,76.35,76.35,26429.0,68.2342,68.2788,68.1093,68.1093,26429.0
2020-04-16 13:40:00,76.37,76.54,76.35,76.52,19323.0,68.1272,68.2788,68.1093,68.261,19323.0
2020-04-16 13:45:00,76.5,76.5,76.34,76.34,16566.0,68.2431,68.2431,68.1004,68.1004,16566.0
2020-04-16 13:50:00,76.36,76.47,76.17,76.17,36228.0,68.1182,68.2164,67.9488,67.9488,36228.0
2020-04-16 13:55:00,76.18,76.28,76.14,76.24,18451.0,67.9577,68.0469,67.922,68.0112,18451.0
2020-04-16 14:00:00,76.22,76.25,76.05,76.19,51108.0,67.9934,68.0201,67.8417,67.9666,51108.0
2020-04-16 14:05:00,76.2,76.52,76.12,76.5,48207.0,67.9755,68.261,67.9042,68.2431,48207.0
2020-04-16 14:10:00,76.48,76.58,76.42,76.55,37644.0,68.2253,68.3145,68.1718,68.2877,37644.0
2020-04-16 14:15:00,76.56,76.62,76.5,76.59,57208.0,68.2967,68.3502,68.2431,68.3234,57208.0
2020-04-16 14:20:00,76.6,76.6,76.33,76.34,40307.0,68.3323,68.3323,68.0915,68.1004,40307.0
2020-04-16 14:25:00,76.32,76.53,76.27,76.46,51485.0,68.0826,68.2699,68.038,68.2075,51485.0
2020-04-16 14:30:00,76.46,76.57,76.45,76.5,33384.0,68.2075,68.3056,68.1985,68.2431,33384.0
2020-04-16 14:35:00,76.5,76.75,76.48,76.71,55557.0,68.2431,68.4662,68.2253,68.4305,55557.0
2020-04-16 14:40:00,76.7,76.77,76.55,76.66,40811.0,68.4216,68.484,68.2877,68.3859,40811.0
2020-04-16 14:45:00,76.67,76.7,76.45,76.51,35019.0,68.3948,68.4216,68.1985,68.2521,35019.0
2020-04-16 14:50:00,76.5,76.54,76.27,76.51,44019.0,68.2431,68.2788,68.038,68.2521,44019.0
2020-04-16 14:55:00,76.51,76.64,76.49,76.57,32375.0,68.2521,68.368,68.2342,68.3056,32375.0
2020-04-16 15:00:00,76.61,76.68,76.4,76.49,41464.0,68.3413,68.4037,68.1539,68.2342,41464.0
2020-04-16 15:05:00,76.47,76.59,76.34,76.45,89866.0,68.2164,68.3234,68.1004,68.1985,89866.0
2020-04-16 15:10:00,76.43,76.53,76.36,76.44,77630.0,68.1807,68.2699,68.1182,68.1896,77630.0
2020-04-16 15:15:00,76.42,76.55,76.29,76.44,56102.0,68.1718,68.2877,68.0558,68.1896,56102.0
2020-04-16 15:20:00,76.46,76.59,76.4,76.59,84412.0,68.2075,68.3234,68.1539,68.3234,84412.0
2020-04-16 15:25:00,76.57,76.62,76.48,76.58,112612.0,68.3056,68.3502,68.2253,68.3145,112612.0
2020-04-16 15:30:00,76.58,76.79,76.56,76.67,162667.0,68.3145,68.5018,68.2967,68.3948,162667.0
2020-04-16 15:35:00,76.67,76.9,76.53,76.9,175902.0,68.3948,68.6,68.2699,68.6,175902.0
2020-04-16 15:40:00,76.9,77.2,76.86,76.96,186341.0,68.6,68.8676,68.5643,68.6535,186341.0
2020-04-16 15:45:00,76.97,77.26,76.97,77.09,310558.0,68.6624,68.9211,68.6624,68.7695,310558.0
2020-04-16 15:50:00,77.06,77.32,77.06,77.15,255400.0,68.7427,68.9746,68.7427,68.823,255400.0
2020-04-16 15:55:00,77.14,77.14,76.87,76.91,314808.0,68.8141,68.8141,68.5732,68.6089,314808.0
2020-04-17 09:30:00,77.23,78.25,77.01,77.32,663297.0,68.8943,69.8043,68.6981,68.9746,663297.0
2020-04-17 09:35:00,77.3,77.39,76.62,77.22,185486.0,68.9568,69.0371,68.3502,68.8854,185486.0
2020-04-17 09:40:00,77.17,77.89,77.17,77.73,152288.0,68.8408,69.4831,68.8408,69.3404,152288.0
2020-04-17 09:45:00,77.74,77.87,76.9,76.94,156504.0,69.3493,69.4653,68.6,68.6356,156504.0
2020-04-17 09:50:00,76.9,77.04,76.69,76.81,124404.0,68.6,68.7249,68.4126,68.5197,124404.0
2020-04-17 09:55:00,76.85,77.14,76.77,77.08,90708.0,68.5554,68.8141,68.484,68.7605,90708.0
2020-04-17 10:00:00,77.08,77.3,76.98,77.21,129172.0,68.7605,68.9568,68.6713,68.8765,129172.0
2020-04-17 10:05:00,77.24,77.3,77.07,77.21,47863.0,68.9033,68.9568,68.7516,68.8765,47863.0
2020-04-17 10:10:00,77.24,77.29,76.56,76.67,129187.0,68.9033,68.9479,68.2967,68.3948,129187.0
2020-04-17 10:15:00,76.68,76.73,76.35,76.45,99245.0,68.4037,68.4483,68.1093,68.1985,99245.0
2020-04-17 10:20:00,76.43,76.65,76.17,76.63,89746.0,68.1807,68.3769,67.9488,68.3591,89746.0
2020-04-17 10:25:00,76.63,76.71,76.5,76.59,97572.0,68.3591,68.4305,68.2431,68.3234,97572.0
2020-04-17 10:30:00,76.55,76.62,76.38,76.49,77826.0,68.2877,68.3502,68.1361,68.2342,77826.0
2020-04-17 10:35:00,76.48,76.54,76.39,76.54,112098.0,68.2253,68.2788,68.145,68.2788,112098.0
2020-04-17 10:40:00,76.53,76.73,76.48,76.56,55456.0,68.2699,68.4483,68.2253,68.2967,55456.0
2020-04-17 10:45:00,76.54,76.56,76.1,76.13,89814.0,68.2788,68.2967,67.8863,67.9131,89814.0
2020-04-17 10:50:00,76.14,76.23,76.11,76.17,106931.0,67.922,68.0023,67.8952,67.9488,106931.0
2020-04-17 10:55:00,76.16,76.47,76.13,76.42,97441.0,67.9398,68.2164,67.9131,68.1718,97441.0
2020-04-17 11:00:00,76.41,76.94,76.37,76.76,89545.0,68.1629,68.6356,68.1272,68.4751,89545.0
2020-04-17 11:05:00,76.75,76.94,76.67,76.75,40414.0,68.4662,68.6356,68.3948,68.4662,40414.0
2020-04-17 11:10:00,76.75,76.83,76.33,76.47,29697.0,68.4662,68.5375,68.0915,68.2164,29697.0
2020-04-17 11:15:00,76.49,76.59,76.28,76.44,36001.0,68.2342,68.3234,68.0469,68.1896,36001.0
2020-04-17 11:20:00,76.44,76.46,76.23,76.28,32483.0,68.1896,68.2075,68.0023,68.0469,32483.0
2020-04-17 11:25:00,76.28,76.3,75.94,76.17,136121.0,68.0469,68.0647,67.7436,67.9488,136121.0
2020-04-17 11:30:00,76.19,76.45,76.1,76.43,73380.0,67.9666,68.1985,67.8863,68.1807,73380.0
2020-04-17 11:35:00,76.43,76.53,76.3,76.33,51574.0,68.1807,68.2699,68.0647,68.0915,51574.0
2020-04-17 11:40:00,76.34,76.38,76.24,76.27,60149.0,68.1004,68.1361,68.0112,68.038,60149.0
2020-04-17 11:45:00,76.27,76.36,76.19,76.34,49370.0,68.038,68.1182,67.9666,68.1004,49370.0
2020-04-17 11:50:00,76.34,76.38,76.16,76.3,46776.0,68.1004,68.1361,67.9398,68.0647,46776.0
2020-04-17 11:55:00,76.29,76.36,76.04,76.1,63819.0,68.0558,68.1182,67.8328,67.8863,63819.0
2020-04-17 12:00:00,76.11,76.12,75.76,75.82,81283.0,67.8952,67.9042,67.583,67.6365,81283.0
2020-04-17 12:05:00,75.83,75.92,75.7,75.82,83919.0,67.6455,67.7257,67.5295,67.6365,83919.0
2020-04-17 12:10:00,75.81,75.95,75.72,75.95,85585.0,67.6276,67.7525,67.5473,67.7525,85585.0
2020-04-17 12:15:00,75.96,76.16,75.92,76.16,102971.0,67.7614,67.9398,67.7257,67.9398,102971.0
2020-04-17 12:20:00,76.16,76.17,75.81,75.84,46187.0,67.9398,67.9488,67.6276,67.6544,46187.0
2020-04-17 12:25:00,75.84,76.0,75.8,75.81,49794.0,67.6544,67.7971,67.6187,67.6276,49794.0
2020-04-17 12:30:00,75.82,76.03,75.82,76.01,25949.0,67.6365,67.8239,67.6365,67.806,25949.0
2020-04-17 12:35:00,75.99,76.26,75.97,76.14,31764.0,67.7882,68.029,67.7703,67.922,31764.0
2020-04-17 12:40:00,76.12,76.32,76.1,76.22,32456.0,67.9042,68.0826,67.8863,67.9934,32456.0
2020-04-17 12:45:00,76.22,76.35,76.16,76.33,25900.0,67.9934,68.1093,67.9398,68.0915,25900.0
2020-04-17 12:50:00,76.33,76.45,76.31,76.32,35661.0,68.0915,68.1985,68.0736,68.0826,35661.0
2020-04-17 12:55:00,76.33,76.35,76.07,76.07,42461.0,68.0915,68.1093,67.8595,67.8595,42461.0
2020-04-17 13:00:00,76.06,76.22,75.92,76.07,60933.0,67.8506,67.9934,67.7257,67.8595,60933.0
2020-04-17 13:05:00,76.08,76.23,75.99,76.21,53658.0,67.8685,68.0023,67.7882,67.9844,53658.0
2020-04-17 13:10:00,76.23,76.24,76.03,76.18,54553.0,68.0023,68.0112,67.8239,67.9577,54553.0
2020-04-17 13:15:00,76.17,76.24,76.05,76.19,70871.0,67.9488,68.0112,67.8417,67.9666,70871.0
2020-04-17 13:20:00,76.18,76.18,75.91,75.94,32741.0,67.9577,67.9577,67.7168,67.7436,32741.0
2020-04-17 13:25:00,75.97,76.05,75.87,75.87,41077.0,67.7703,67.8417,67.6811,67.6811,41077.0
2020-04-17 13:30:00,75.87,75.97,75.85,75.85,24878.0,67.6811,67.7703,67.6633,67.6633,24878.0
2020-04-17 13:35:00,75.86,76.06,75.84,76.05,57028.0,67.6722,67.8506,67.6544,67.8417,57028.0
2020-04-17 13:40:00,76.05,76.3,76.0,76.23,64175.0,67.8417,68.0647,67.7971,68.0023,64175.0
2020-04-17 13:45:00,76.23,76.28,76.16,76.18,52473.0,68.0023,68.0469,67.9398,67.9577,52473.0
2020-04-17 13:50:00,76.19,76.23,76.05,76.05,42225.0,67.9666,68.0023,67.8417,67.8417,42225.0
2020-04-17 13:55:00,76.05,76.17,76.03,76.13,19860.0,67.8417,67.9488,67.8239,67.9131,19860.0
2020-04-17 14:00:00,76.12,76.12,75.91,75.92,43947.0,67.9042,67.9042,67.7168,67.7257,43947.0
2020-04-17 14:05:00,75.92,76.03,75.9,76.0,25715.0,67.7257,67.8239,67.7079,67.7971,25715.0
2020-04-17 14:10:00,76.0,76.03,75.92,75.97,30511.0,67.7971,67.8239,67.7257,67.7703,30511.0
2020-04-17 14:15:00,76.0,76.04,75.91,75.95,55846.0,67.7971,67.8328,67.7168,67.7525,55846.0
2020-04-17 14:20:00,75.93,76.01,75.86,75.86,35456.0,67.7347,67.806,67.6722,67.6722,35456.0
2020-04-17 14:25:00,75.85,75.9,75.72,75.76,65178.0,67.6633,67.7079,67.5473,67.583,65178.0
2020-04-17 14:30:00,75.75,75.8,75.64,75.64,162669.0,67.5741,67.6187,67.476,67.476,162669.0
2020-04-17 14:35:00,75.64,75.65,75.48,75.58,141574.0,67.476,67.4849,67.3332,67.4224,141574.0
2020-04-17 14:40:00,75.58,75.81,75.5,75.78,60170.0,67.4224,67.6276,67.3511,67.6008,60170.0
2020-04-17 14:45:00,75.78,75.78,75.66,75.73,71798.0,67.6008,67.6008,67.4938,67.5562,71798.0
2020-04-17 14:50:00,75.74,75.74,75.55,75.61,43269.0,67.5652,67.5652,67.3957,67.4492,43269.0
2020-04-17 14:55:00,75.62,75.81,75.59,75.8,35129.0,67.4581,67.6276,67.4314,67.6187,35129.0
2020-04-17 15:00:00,75.8,75.97,75.72,75.95,80418.0,67.6187,67.7703,67.5473,67.7525,80418.0
2020-04-17 15:05:00,75.94,75.95,75.85,75.91,27696.0,67.7436,67.7525,67.6633,67.7168,27696.0
2020-04-17 15:10:00,75.91,75.95,75.83,75.95,41936.0,67.7168,67.7525,67.6455,67.7525,41936.0
2020-04-17 15:15:00,75.96,76.09,75.93,76.04,102578.0,67.7614,67.8774,67.7347,67.8328,102578.0
2020-04-17 15:20:00,76.06,76.06,75.87,75.89,55610.0,67.8506,67.8506,67.6811,67.699,55610.0
2020-04-17 15:25:00,75.88,76.07,75.88,76.01,45626.0,67.6901,67.8595,67.6901,67.806,45626.0
2020-04-17 15:30:00,76.01,76.17,75.97,76.07,66375.0,67.806,67.9488,67.7703,67.8595,66375.0
2020-04-17 15:35:00,76.08,76.33,76.07,76.3,101873.0,67.8685,68.0915,67.8595,68.0647,101873.0
2020-04-17 15:40:00,76.28,76.45,76.27,76.4,104209.0,68.0469,68.1985,68.038,68.1539,104209.0
2020-04-17 15:45:00,76.4,76.47,76.31,76.38,116853.0,68.1539,68.2164,68.0736,68.1361,116853.0
2020-04-17 15:50:00,76.35,76.69,76.18,76.18,374478.0,68.1093,68.4126,67.9577,67.9577,374478.0
2020-04-17 15:55:00,76.18,76.26,75.87,76.15,447592.0,67.9577,68.029,67.6811,67.9309,447592.0
2020-04-20 09:30:00,75.0,75.44,74.66,75.02,262628.0,66.905,67.2975,66.6017,66.9229,262628.0
2020-04-20 09:35:00,75.08,75.32,74.82,75.3,151358.0,66.9764,67.1905,66.7445,67.1727,151358.0
2020-04-20 09:40:00,75.3,75.32,75.05,75.19,95497.0,67.1727,67.1905,66.9496,67.0745,95497.0
2020-04-20 09:45:00,75.18,75.62,75.1,75.56,168053.0,67.0656,67.4581,66.9942,67.4046,168053.0
2020-04-20 09:50:00,75.56,75.57,75.12,75.26,45816.0,67.4046,67.4135,67.0121,67.137,45816.0
2020-04-20 09:55:00,75.28,75.4,75.17,75.27,85010.0,67.1548,67.2619,67.0567,67.1459,85010.0
2020-04-20 10:00:00,75.22,75.3,75.0,75.23,51072.0,67.1013,67.1727,66.905,67.1102,51072.0
2020-04-20 10:05:00,75.23,75.3,75.06,75.22,92173.0,67.1102,67.1727,66.9586,67.1013,92173.0
2020-04-20 10:10:00,75.23,75.55,75.23,75.48,41226.0,67.1102,67.3957,67.1102,67.3332,41226.0
2020-04-20 10:15:00,75.47,75.65,75.35,75.58,37895.0,67.3243,67.4849,67.2173,67.4224,37895.0
2020-04-20 10:20:00,75.6,75.83,75.43,75.74,41327.0,67.4403,67.6455,67.2886,67.5652,41327.0
2020-04-20 10:25:00,75.79,75.9,75.76,75.78,31145.0,67.6098,67.7079,67.583,67.6008,31145.0
2020-04-20 10:30:00,75.78,76.04,75.78,75.92,77549.0,67.6008,67.8328,67.6008,67.7257,77549.0
2020-04-20 10:35:00,75.92,76.06,75.87,75.87,55114.0,67.7257,67.8506,67.6811,67.6811,55114.0
2020-04-20 10:40:00,75.89,76.1,75.78,76.05,45911.0,67.699,67.8863,67.6008,67.8417,45911.0
2020-04-20 10:45:00,76.03,76.23,76.03,76.15,43914.0,67.8239,68.0023,67.8239,67.9309,43914.0
2020-04-20 10:50:00,76.14,76.2,75.86,75.86,32672.0,67.922,67.9755,67.6722,67.6722,32672.0
2020-04-20 10:55:00,75.89,76.02,75.86,75.93,22941.0,67.699,67.8149,67.6722,67.7347,22941.0
2020-04-20 11:00:00,75.94,76.0,75.87,75.9,33260.0,67.7436,67.7971,67.6811,67.7079,33260.0
2020-04-20 11:05:00,75.9,76.18,75.9,76.05,24417.0,67.7079,67.9577,67.7079,67.8417,24417.0
2020-04-20 11:10:00,76.06,76.09,75.99,76.03,38100.0,67.8506,67.8774,67.7882,67.8239,38100.0
2020-04-20 11:15:00,76.02,76.05,75.94,75.97,37438.0,67.8149,67.8417,67.7436,67.7703,37438.0
2020-04-20 11:20:00,76.01,76.03,75.84,75.9,66504.0,67.806,67.8239,67.6544,67.7079,66504.0
2020-04-20 11:25:00,75.89,75.91,75.62,75.76,50558.0,67.699,67.7168,67.4581,67.583,50558.0
2020-04-20 11:30:00,75.75,75.81,75.65,75.73,40013.0,67.5741,67.6276,67.4849,67.5562,40013.0
2020-04-20 11:35:00,75.75,75.92,75.7,75.84,39955.0,67.5741,67.7257,67.5295,67.6544,39955.0
2020-04-20 11:40:00,75.84,75.85,75.63,75.7,37739.0,67.6544,67.6633,67.467,67.5295,37739.0
2020-04-20 11:45:00,75.69,75.79,75.56,75.69,35313.0,67.5206,67.6098,67.4046,67.5206,35313.0
2020-04-20 11:50:00,75.68,75.68,75.55,75.57,37539.0,67.5116,67.5116,67.3957,67.4135,37539.0
2020-04-20 11:55:00,75.56,75.7,75.52,75.67,24094.0,67.4046,67.5295,67.3689,67.5027,24094.0
2020-04-20 12:00:00,75.69,75.7,75.54,75.59,28780.0,67.5206,67.5295,67.3868,67.4314,28780.0
2020-04-20 12:05:00,75.61,75.7,75.59,75.7,22838.0,67.4492,67.5295,67.4314,67.5295,22838.0
2020-04-20 12:10:00,75.7,75.75,75.45,75.5,56498.0,67.5295,67.5741,67.3065,67.3511,56498.0
2020-04-20 12:15:00,75.5,75.74,75.5,75.62,38238.0,67.3511,67.5652,67.3511,67.4581,38238.0
2020-04-20 12:20:00,75.62,75.85,75.61,75.84,85507.0,67.4581,67.6633,67.4492,67.6544,85507.0
2020-04-20 12:25:00,75.83,75.83,75.66,75.66,34799.0,67.6455,67.6455,67.4938,67.4938,34799.0
2020-04-20 12:30:00,75.69,75.85,75.67,75.84,44980.0,67.5206,67.6633,67.5027,67.6544,44980.0
2020-04-20 12:35:00,75.85,76.02,75.83,75.92,54507.0,67.6633,67.8149,67.6455,67.7257,54507.0
2020-04-20 12:40:00,75.92,75.93,75.8,75.82,25553.0,67.7257,67.7347,67.6187,67.6365,25553.0
2020-04-20 12:45:00,75.83,75.85,75.76,75.78,24397.0,67.6455,67.6633,67.583,67.6008,24397.0
2020-04-20 12:50:00,75.8,75.84,75.69,75.7,49349.0,67.6187,67.6544,67.5206,67.5295,49349.0
2020-04-20 12:55:00,75.71,75.74,75.56,75.64,91207.0,67.5384,67.5652,67.4046,67.476,91207.0
2020-04-20 13:00:00,75.65,75.7,75.37,75.46,75354.0,67.4849,67.5295,67.2351,67.3154,75354.0
2020-04-20 13:05:00,75.47,75.52,75.37,75.49,62859.0,67.3243,67.3689,67.2351,67.3421,62859.0
2020-04-20 13:10:00,75.48,75.52,75.42,75.44,49802.0,67.3332,67.3689,67.2797,67.2975,49802.0
2020-04-20 13:15:00,75.42,75.66,75.38,75.59,56684.0,67.2797,67.4938,67.244,67.4314,56684.0
2020-04-20 13:20:00,75.58,75.63,75.37,75.37,36433.0,67.4224,67.467,67.2351,67.2351,36433.0
2020-04-20 13:25:00,75.39,75.53,75.39,75.42,35724.0,67.2529,67.3778,67.2529,67.2797,35724.0
2020-04-20 13:30:00,75.42,75.46,75.22,75.31,64195.0,67.2797,67.3154,67.1013,67.1816,64195.0
2020-04-20 13:35:00,75.31,75.32,75.08,75.21,38189.0,67.1816,67.1905,66.9764,67.0924,38189.0
2020-04-20 13:40:00,75.2,75.35,75.18,75.34,35885.0,67.0835,67.2173,67.0656,67.2083,35885.0
2020-04-20 13:45:00,75.34,75.42,75.16,75.19,42917.0,67.2083,67.2797,67.0478,67.0745,42917.0
2020-04-20 13:50:00,75.2,75.31,75.17,75.27,28756.0,67.0835,67.1816,67.0567,67.1459,28756.0
2020-04-20 13:55:00,75.26,75.33,75.23,75.29,25189.0,67.137,67.1994,67.1102,67.1637,25189.0
2020-04-20 14:00:00,75.28,75.38,75.26,75.33,72403.0,67.1548,67.244,67.137,67.1994,72403.0
2020-04-20 14:05:00,75.33,75.36,75.26,75.3,60188.0,67.1994,67.2262,67.137,67.1727,60188.0
2020-04-20 14:10:00,75.31,75.34,74.93,75.02,140356.0,67.1816,67.2083,66.8426,66.9229,140356.0
2020-04-20 14:15:00,75.01,75.11,74.89,74.92,81170.0,66.914,67.0032,66.8069,66.8337,81170.0
2020-04-20 14:20:00,74.93,75.0,74.7,74.9,112734.0,66.8426,66.905,66.6374,66.8158,112734.0
2020-04-20 14:25:00,74.9,74.97,74.69,74.73,46411.0,66.8158,66.8783,66.6285,66.6642,46411.0
2020-04-20 14:30:00,74.74,74.98,74.74,74.78,55486.0,66.6731,66.8872,66.6731,66.7088,55486.0
2020-04-20 14:35:00,74.74,74.93,74.73,74.84,36362.0,66.6731,66.8426,66.6642,66.7623,36362.0
2020-04-20 14:40:00,74.85,74.93,74.75,74.79,56630.0,66.7712,66.8426,66.682,66.7177,56630.0
2020-04-20 14:45:00,74.81,74.87,74.66,74.86,71519.0,66.7355,66.7891,66.6017,66.7801,71519.0
2020-04-20 14:50:00,74.84,74.85,74.56,74.58,61056.0,66.7623,66.7712,66.5125,66.5304,61056.0
2020-04-20 14:55:00,74.57,74.58,74.32,74.34,119835.0,66.5214,66.5304,66.2984,66.3163,119835.0
2020-04-20 15:00:00,74.33,74.55,74.32,74.32,60352.0,66.3074,66.5036,66.2984,66.2984,60352.0
2020-04-20 15:05:00,74.31,74.37,74.1,74.32,70294.0,66.2895,66.343,66.1022,66.2984,70294.0
2020-04-20 15:10:00,74.34,74.48,74.26,74.34,31294.0,66.3163,66.4412,66.2449,66.3163,31294.0
2020-04-20 15:15:00,74.34,74.6,74.27,74.41,52435.0,66.3163,66.5482,66.2538,66.3787,52435.0
2020-04-20 15:20:00,74.4,74.58,74.38,74.58,48829.0,66.3698,66.5304,66.352,66.5304,48829.0
2020-04-20 15:25:00,74.55,74.56,74.32,74.51,55596.0,66.5036,66.5125,66.2984,66.4679,55596.0
2020-04-20 15:30:00,74.52,74.76,74.43,74.7,75287.0,66.4768,66.6909,66.3966,66.6374,75287.0
2020-04-20 15:35:00,74.69,74.76,74.59,74.63,80916.0,66.6285,66.6909,66.5393,66.575,80916.0
2020-04-20 15:40:00,74.63,74.7,74.43,74.56,100327.0,66.575,66.6374,66.3966,66.5125,100327.0
2020-04-20 15:45:00,74.56,74.67,74.45,74.64,96730.0,66.5125,66.6107,66.4144,66.5839,96730.0
2020-04-20 15:50:00,74.65,74.68,74.17,74.48,130827.0,66.5928,66.6196,66.1646,66.4412,130827.0
2020-04-20 15:55:00,74.49,74.6,74.23,74.28,385588.0,66.4501,66.5482,66.2181,66.2627,385588.0
2020-04-21 09:30:00,73.21,73.97,73.13,73.5,281422.0,65.3082,65.9862,65.2369,65.5669,281422.0
2020-04-21 09:35:00,73.48,73.48,73.08,73.13,161797.0,65.5491,65.5491,65.1923,65.2369,161797.0
2020-04-21 09:40:00,73.13,73.23,73.0,73.02,178322.0,65.2369,65.3261,65.1209,65.1387,178322.0
2020-04-21 09:45:00,73.01,73.56,72.96,73.28,73789.0,65.1298,65.6205,65.0852,65.3707,73789.0
2020-04-21 09:50:00,73.29,73.42,73.02,73.25,86694.0,65.3796,65.4956,65.1387,65.3439,86694.0
2020-04-21 09:55:00,73.25,73.63,73.19,73.36,104758.0,65.3439,65.6829,65.2904,65.442,104758.0
2020-04-21 10:00:00,73.37,73.4,72.96,73.27,120208.0,65.451,65.4777,65.0852,65.3618,120208.0
2020-04-21 10:05:00,73.3,73.43,73.14,73.15,50711.0,65.3885,65.5045,65.2458,65.2547,50711.0
2020-04-21 10:10:00,73.19,73.21,72.91,73.11,44044.0,65.2904,65.3082,65.0406,65.219,44044.0
2020-04-21 10:15:00,73.11,73.2,72.99,73.18,65301.0,65.219,65.2993,65.112,65.2815,65301.0
2020-04-21 10:20:00,73.18,73.25,72.92,73.14,34219.0,65.2815,65.3439,65.0495,65.2458,34219.0
2020-04-21 10:25:00,73.13,73.23,72.97,73.07,52998.0,65.2369,65.3261,65.0941,65.1833,52998.0
2020-04-21 10:30:00,73.07,73.1,72.81,72.86,42670.0,65.1833,65.2101,64.9514,64.996,42670.0
2020-04-21 10:35:00,72.87,72.88,72.65,72.75,97866.0,65.0049,65.0139,64.8087,64.8979,97866.0
2020-04-21 10:40:00,72.75,72.83,72.57,72.77,142895.0,64.8979,64.9693,64.7373,64.9157,142895.0
2020-04-21 10:45:00,72.75,72.82,72.31,72.31,105170.0,64.8979,64.9603,64.5054,64.5054,105170.0
2020-04-21 10:50:00,72.34,72.44,72.2,72.35,70777.0,64.5321,64.6213,64.4072,64.5411,70777.0
2020-04-21 10:55:00,72.34,72.45,72.19,72.22,74938.0,64.5321,64.6303,64.3983,64.4251,74938.0
2020-04-21 11:00:00,72.2,72.32,72.07,72.2,78115.0,64.4072,64.5143,64.2913,64.4072,78115.0
2020-04-21 11:05:00,72.21,72.35,72.11,72.18,111277.0,64.4162,64.5411,64.327,64.3894,111277.0
2020-04-21 11:10:00,72.17,72.26,72.04,72.1,93632.0,64.3805,64.4608,64.2645,64.318,93632.0
2020-04-21 11:15:00,72.1,72.4,72.04,72.38,111072.0,64.318,64.5857,64.2645,64.5678,111072.0
2020-04-21 11:20:00,72.39,72.6,72.39,72.41,65868.0,64.5767,64.7641,64.5767,64.5946,65868.0
2020-04-21 11:25:00,72.4,72.52,72.29,72.5,53958.0,64.5857,64.6927,64.4875,64.6749,53958.0
2020-04-21 11:30:00,72.48,72.77,72.39,72.39,82871.0,64.657,64.9157,64.5767,64.5767,82871.0
2020-04-21 11:35:00,72.34,72.4,72.1,72.13,91142.0,64.5321,64.5857,64.318,64.3448,91142.0
2020-04-21 11:40:00,72.13,72.13,71.94,72.07,113412.0,64.3448,64.3448,64.1753,64.2913,113412.0
2020-04-21 11:45:00,72.08,72.39,72.02,72.37,51762.0,64.3002,64.5767,64.2467,64.5589,51762.0
2020-04-21 11:50:00,72.34,72.49,72.27,72.49,93047.0,64.5321,64.6659,64.4697,64.6659,93047.0
2020-04-21 11:55:00,72.47,72.77,72.39,72.76,47281.0,64.6481,64.9157,64.5767,64.9068,47281.0
2020-04-21 12:00:00,72.76,72.81,72.65,72.77,61504.0,64.9068,64.9514,64.8087,64.9157,61504.0
2020-04-21 12:05:00,72.78,72.82,72.56,72.71,40325.0,64.9246,64.9603,64.7284,64.8622,40325.0
2020-04-21 12:10:00,72.7,72.8,72.61,72.63,28736.0,64.8533,64.9425,64.773,64.7908,28736.0
2020-04-21 12:15:00,72.59,72.66,72.42,72.49,21530.0,64.7552,64.8176,64.6035,64.6659,21530.0
2020-04-21 12:20:00,72.48,72.57,72.37,72.37,26099.0,64.657,64.7373,64.5589,64.5589,26099.0
2020-04-21 12:25:00,72.38,72.61,72.38,72.47,27048.0,64.5678,64.773,64.5678,64.6481,27048.0
2020-04-21 12:30:00,72.48,72.51,72.25,72.25,31034.0,64.657,64.6838,64.4519,64.4519,31034.0
2020-04-21 12:35:00,72.24,72.31,72.13,72.16,28495.0,64.4429,64.5054,64.3448,64.3716,28495.0
2020-04-21 12:40:00,72.15,72.33,72.09,72.13,21055.0,64.3626,64.5232,64.3091,64.3448,21055.0
2020-04-21 12:45:00,72.12,72.25,72.09,72.23,36261.0,64.3359,64.4519,64.3091,64.434,36261.0
2020-04-21 12:50:00,72.26,72.37,72.16,72.36,130222.0,64.4608,64.5589,64.3716,64.55,130222.0
2020-04-21 12:55:00,72.37,72.42,72.22,72.35,43121.0,64.5589,64.6035,64.4251,64.5411,43121.0
2020-04-21 13:00:00,72.33,72.44,72.26,72.35,31217.0,64.5232,64.6213,64.4608,64.5411,31217.0
2020-04-21 13:05:00,72.33,72.47,72.3,72.46,36676.0,64.5232,64.6481,64.4965,64.6392,36676.0
2020-04-21 13:10:00,72.47,72.52,72.34,72.36,45115.0,64.6481,64.6927,64.5321,64.55,45115.0
2020-04-21 13:15:00,72.38,72.45,72.33,72.41,28386.0,64.5678,64.6303,64.5232,64.5946,28386.0
2020-04-21 13:20:00,72.4,72.8,72.38,72.66,85012.0,64.5857,64.9425,64.5678,64.8176,85012.0
2020-04-21 13:25:00,72.66,72.73,72.57,72.69,46132.0,64.8176,64.88,64.7373,64.8444,46132.0
2020-04-21 13:30:00,72.7,72.77,72.58,72.73,48622.0,64.8533,64.9157,64.7462,64.88,48622.0
2020-04-21 13:35:00,72.75,72.94,72.69,72.9,25147.0,64.8979,65.0674,64.8444,65.0317,25147.0
2020-04-21 13:40:00,72.89,73.01,72.78,73.0,42708.0,65.0228,65.1298,64.9246,65.1209,42708.0
2020-04-21 13:45:00,73.02,73.03,72.66,72.67,24032.0,65.1387,65.1477,64.8176,64.8265,24032.0
2020-04-21 13:50:00,72.67,72.74,72.56,72.69,50702.0,64.8265,64.889,64.7284,64.8444,50702.0
2020-04-21 13:55:00,72.7,72.79,72.47,72.6,81809.0,64.8533,64.9336,64.6481,64.7641,81809.0
2020-04-21 14:00:00,72.63,72.67,72.47,72.64,89646.0,64.7908,64.8265,64.6481,64.7998,89646.0
2020-04-21 14:05:00,72.63,72.92,72.56,72.81,63857.0,64.7908,65.0495,64.7284,64.9514,63857.0
2020-04-21 14:10:00,72.79,73.06,72.77,73.02,35238.0,64.9336,65.1744,64.9157,65.1387,35238.0
2020-04-21 14:15:00,73.01,73.09,72.78,72.87,20315.0,65.1298,65.2012,64.9246,65.0049,20315.0
2020-04-21 14:20:00,72.84,73.29,72.76,73.21,61214.0,64.9782,65.3796,64.9068,65.3082,61214.0
2020-04-21 14:25:00,73.2,73.43,73.06,73.06,50315.0,65.2993,65.5045,65.1744,65.1744,50315.0
2020-04-21 14:30:00,73.07,73.13,72.99,72.99,45875.0,65.1833,65.2369,65.112,65.112,45875.0
2020-04-21 14:35:00,72.98,73.01,72.73,72.82,31240.0,65.1031,65.1298,64.88,64.9603,31240.0
2020-04-21 14:40:00,72.82,72.82,72.55,72.68,45030.0,64.9603,64.9603,64.7195,64.8354,45030.0
2020-04-21 14:45:00,72.69,72.7,72.38,72.4,66361.0,64.8444,64.8533,64.5678,64.5857,66361.0
2020-04-21 14:50:00,72.37,72.51,72.33,72.47,31899.0,64.5589,64.6838,64.5232,64.6481,31899.0
2020-04-21 14:55:00,72.45,72.53,72.31,72.39,54305.0,64.6303,64.7016,64.5054,64.5767,54305.0
2020-04-21 15:00:00,72.4,72.48,72.32,72.37,43738.0,64.5857,64.657,64.5143,64.5589,43738.0
2020-04-21 15:05:00,72.36,72.38,71.96,72.06,132667.0,64.55,64.5678,64.1932,64.2824,132667.0
2020-04-21 15:10:00,72.06,72.24,72.03,72.24,84175.0,64.2824,64.4429,64.2556,64.4429,84175.0
2020-04-21 15:15:00,72.21,72.5,72.18,72.47,45291.0,64.4162,64.6749,64.3894,64.6481,45291.0
2020-04-21 15:20:00,72.46,72.55,72.36,72.39,37261.0,64.6392,64.7195,64.55,64.5767,37261.0
2020-04-21 15:25:00,72.39,72.52,72.33,72.41,70064.0,64.5767,64.6927,64.5232,64.5946,70064.0
2020-04-21 15:30:00,72.4,72.47,72.12,72.3,69570.0,64.5857,64.6481,64.3359,64.4965,69570.0
2020-04-21 15:35:00,72.29,72.69,72.29,72.53,78043.0,64.4875,64.8444,64.4875,64.7016,78043.0
2020-04-21 15:40:00,72.54,72.58,72.3,72.3,96252.0,64.7106,64.7462,64.4965,64.4965,96252.0
2020-04-21 15:45:00,72.3,72.33,71.98,71.99,98077.0,64.4965,64.5232,64.211,64.2199,98077.0
2020-04-21 15:50:00,71.95,72.28,71.76,71.81,233019.0,64.1842,64.4786,64.0147,64.0593,233019.0
2020-04-21 15:55:00,71.81,72.07,71.75,71.75,462102.0,64.0593,64.2913,64.0058,64.0058,462102.0
2020-04-22 09:30:00,73.78,74.0,72.75,73.05,210488.0,65.8167,66.013,64.8979,65.1655,210488.0
2020-04-22 09:35:00,73.01,73.6,72.98,73.37,107660.0,65.1298,65.6561,65.1031,65.451,107660.0
2020-04-22 09:40:00,73.36,73.6,73.36,73.4,62703.0,65.442,65.6561,65.442,65.4777,62703.0
2020-04-22 09:45:00,73.44,73.47,72.93,73.13,101147.0,65.5134,65.5402,65.0585,65.2369,101147.0
2020-04-22 09:50:00,73.12,73.38,73.0,73.17,106865.0,65.228,65.4599,65.1209,65.2726,106865.0
2020-04-22 09:55:00,73.17,73.7,73.15,73.58,55941.0,65.2726,65.7453,65.2547,65.6383,55941.0
2020-04-22 10:00:00,73.59,73.61,73.26,73.32,36735.0,65.6472,65.6651,65.3528,65.4064,36735.0
2020-04-22 10:05:00,73.35,73.66,73.35,73.65,72555.0,65.4331,65.7097,65.4331,65.7007,72555.0
2020-04-22 10:10:00,73.67,73.78,73.35,73.37,48396.0,65.7186,65.8167,65.4331,65.451,48396.0
2020-04-22 10:15:00,73.37,73.49,73.21,73.45,83262.0,65.451,65.558,65.3082,65.5223,83262.0
2020-04-22 10:20:00,73.44,73.53,73.32,73.34,48903.0,65.5134,65.5937,65.4064,65.4242,48903.0
2020-04-22 10:25:00,73.35,73.42,73.11,73.21,53337.0,65.4331,65.4956,65.219,65.3082,53337.0
2020-04-22 10:30:00,73.27,73.51,73.24,73.34,55179.0,65.3618,65.5759,65.335,65.4242,55179.0
2020-04-22 10:35:00,73.33,73.65,73.31,73.59,40018.0,65.4153,65.7007,65.3974,65.6472,40018.0
2020-04-22 10:40:00,73.61,73.7,73.34,73.35,69020.0,65.6651,65.7453,65.4242,65.4331,69020.0
2020-04-22 10:45:00,73.35,73.4,73.17,73.4,47342.0,65.4331,65.4777,65.2726,65.4777,47342.0
2020-04-22 10:50:00,73.41,73.43,73.19,73.24,49832.0,65.4867,65.5045,65.2904,65.335,49832.0
2020-04-22 10:55:00,73.25,73.38,73.07,73.36,32829.0,65.3439,65.4599,65.1833,65.442,32829.0
2020-04-22 11:00:00,73.37,73.58,73.33,73.5,59619.0,65.451,65.6383,65.4153,65.5669,59619.0
2020-04-22 11:05:00,73.51,73.51,73.29,73.34,35576.0,65.5759,65.5759,65.3796,65.4242,35576.0
2020-04-22 11:10:00,73.35,73.46,73.32,73.46,27511.0,65.4331,65.5313,65.4064,65.5313,27511.0
2020-04-22 11:15:00,73.48,73.54,73.39,73.45,55068.0,65.5491,65.6026,65.4688,65.5223,55068.0
2020-04-22 11:20:00,73.46,73.52,73.39,73.44,22344.0,65.5313,65.5848,65.4688,65.5134,22344.0
2020-04-22 11:25:00,73.47,73.54,73.25,73.34,21087.0,65.5402,65.6026,65.3439,65.4242,21087.0
2020-04-22 11:30:00,73.33,73.55,73.31,73.51,17099.0,65.4153,65.6115,65.3974,65.5759,17099.0
2020-04-22 11:35:00,73.48,73.51,73.39,73.5,19429.0,65.5491,65.5759,65.4688,65.5669,19429.0
2020-04-22 11:40:00,73.49,73.65,73.41,73.57,33116.0,65.558,65.7007,65.4867,65.6294,33116.0
2020-04-22 11:45:00,73.59,73.67,73.53,73.65,21763.0,65.6472,65.7186,65.5937,65.7007,21763.0
2020-04-22 11:50:00,73.61,73.69,73.6,73.64,45093.0,65.6651,65.7364,65.6561,65.6918,45093.0
2020-04-22 11:55:00,73.65,73.68,73.56,73.63,22709.0,65.7007,65.7275,65.6205,65.6829,22709.0
2020-04-22 12:00:00,73.65,73.74,73.63,73.68,54704.0,65.7007,65.781,65.6829,65.7275,54704.0
2020-04-22 12:05:00,73.66,73.72,73.62,73.68,45545.0,65.7097,65.7632,65.674,65.7275,45545.0
2020-04-22 12:10:00,73.67,73.87,73.67,73.81,38399.0,65.7186,65.897,65.7186,65.8435,38399.0
2020-04-22 12:15:00,73.81,73.88,73.77,73.87,21752.0,65.8435,65.9059,65.8078,65.897,21752.0
2020-04-22 12:20:00,73.87,73.88,73.69,73.77,28545.0,65.897,65.9059,65.7364,65.8078,28545.0
2020-04-22 12:25:00,73.78,73.87,73.72,73.83,51334.0,65.8167,65.897,65.7632,65.8613,51334.0
2020-04-22 12:30:00,73.83,74.03,73.81,73.99,35086.0,65.8613,66.0397,65.8435,66.004,35086.0
2020-04-22 12:35:00,73.98,74.07,73.87,74.07,49705.0,65.9951,66.0754,65.897,66.0754,49705.0
2020-04-22 12:40:00,74.09,74.18,74.0,74.03,94933.0,66.0933,66.1735,66.013,66.0397,94933.0
2020-04-22 12:45:00,74.04,74.14,74.03,74.07,26550.0,66.0487,66.1379,66.0397,66.0754,26550.0
2020-04-22 12:50:00,74.07,74.09,73.85,73.87,35788.0,66.0754,66.0933,65.8792,65.897,35788.0
2020-04-22 12:55:00,73.87,73.92,73.8,73.9,33326.0,65.897,65.9416,65.8346,65.9238,33326.0
2020-04-22 13:00:00,73.91,73.97,73.88,73.92,17244.0,65.9327,65.9862,65.9059,65.9416,17244.0
2020-04-22 13:05:00,73.91,73.95,73.8,73.85,28769.0,65.9327,65.9684,65.8346,65.8792,28769.0
2020-04-22 13:10:00,73.87,74.15,73.87,74.06,54085.0,65.897,66.1468,65.897,66.0665,54085.0
2020-04-22 13:15:00,74.08,74.13,74.05,74.11,22388.0,66.0843,66.1289,66.0576,66.1111,22388.0
2020-04-22 13:20:00,74.1,74.19,74.07,74.11,34401.0,66.1022,66.1825,66.0754,66.1111,34401.0
2020-04-22 13:25:00,74.11,74.29,74.06,74.25,46883.0,66.1111,66.2717,66.0665,66.236,46883.0
2020-04-22 13:30:00,74.26,74.33,74.19,74.2,32224.0,66.2449,66.3074,66.1825,66.1914,32224.0
2020-04-22 13:35:00,74.23,74.39,74.19,74.32,45411.0,66.2181,66.3609,66.1825,66.2984,45411.0
2020-04-22 13:40:00,74.32,74.51,74.3,74.51,43322.0,66.2984,66.4679,66.2806,66.4679,43322.0
2020-04-22 13:45:00,74.5,74.6,74.47,74.58,61811.0,66.459,66.5482,66.4322,66.5304,61811.0
2020-04-22 13:50:00,74.59,74.59,74.42,74.45,48721.0,66.5393,66.5393,66.3876,66.4144,48721.0
2020-04-22 13:55:00,74.44,74.49,74.36,74.49,25618.0,66.4055,66.4501,66.3341,66.4501,25618.0
2020-04-22 14:00:00,74.46,74.52,74.41,74.47,30635.0,66.4233,66.4768,66.3787,66.4322,30635.0
2020-04-22 14:05:00,74.48,74.59,74.46,74.57,64872.0,66.4412,66.5393,66.4233,66.5214,64872.0
2020-04-22 14:10:00,74.57,74.58,74.45,74.5,50593.0,66.5214,66.5304,66.4144,66.459,50593.0
2020-04-22 14:15:00,74.49,74.5,74.42,74.46,30646.0,66.4501,66.459,66.3876,66.4233,30646.0
2020-04-22 14:20:00,74.49,74.61,74.48,74.61,36586.0,66.4501,66.5571,66.4412,66.5571,36586.0
2020-04-22 14:25:00,74.61,74.65,74.53,74.58,29857.0,66.5571,66.5928,66.4858,66.5304,29857.0
2020-04-22 14:30:00,74.58,74.76,74.57,74.73,39781.0,66.5304,66.6909,66.5214,66.6642,39781.0
2020-04-22 14:35:00,74.73,74.74,74.64,74.7,26030.0,66.6642,66.6731,66.5839,66.6374,26030.0
2020-04-22 14:40:00,74.7,74.78,74.68,74.7,26706.0,66.6374,66.7088,66.6196,66.6374,26706.0
2020-04-22 14:45:00,74.71,74.82,74.68,74.78,33941.0,66.6463,66.7445,66.6196,66.7088,33941.0
2020-04-22 14:50:00,74.77,74.86,74.65,74.67,35621.0,66.6999,66.7801,66.5928,66.6107,35621.0
2020-04-22 14:55:00,74.66,74.87,74.65,74.8,21248.0,66.6017,66.7891,66.5928,66.7266,21248.0
2020-04-22 15:00:00,74.78,74.95,74.71,74.94,58448.0,66.7088,66.8604,66.6463,66.8515,58448.0
2020-04-22 15:05:00,74.94,74.99,74.86,74.99,39314.0,66.8515,66.8961,66.7801,66.8961,39314.0
2020-04-22 15:10:00,74.97,75.0,74.87,74.9,60942.0,66.8783,66.905,66.7891,66.8158,60942.0
2020-04-22 15:15:00,74.88,75.01,74.78,74.98,83910.0,66.798,66.914,66.7088,66.8872,83910.0
2020-04-22 15:20:00,74.97,75.11,74.91,75.03,61753.0,66.8783,67.0032,66.8248,66.9318,61753.0
2020-04-22 15:25:00,75.06,75.07,74.88,74.89,50713.0,66.9586,66.9675,66.798,66.8069,50713.0
2020-04-22 15:30:00,74.89,75.01,74.88,74.98,62907.0,66.8069,66.914,66.798,66.8872,62907.0
2020-04-22 15:35:00,74.98,75.23,74.97,75.14,100461.0,66.8872,67.1102,66.8783,67.0299,100461.0
2020-04-22 15:40:00,75.15,75.27,75.14,75.16,77116.0,67.0388,67.1459,67.0299,67.0478,77116.0
2020-04-22 15:45:00,75.16,75.23,75.05,75.17,88204.0,67.0478,67.1102,66.9496,67.0567,88204.0
2020-04-22 15:50:00,75.18,75.34,74.95,75.01,192100.0,67.0656,67.2083,66.8604,66.914,192100.0
2020-04-22 15:55:00,75.0,75.0,74.65,74.68,312456.0,66.905,66.905,66.5928,66.6196,312456.0
2020-04-23 09:30:00,75.02,75.16,74.56,74.9,111492.0,66.9229,67.0478,66.5125,66.8158,111492.0
2020-04-23 09:35:00,74.93,75.17,74.84,75.09,61073.0,66.8426,67.0567,66.7623,66.9853,61073.0
2020-04-23 09:40:00,75.1,75.13,74.92,74.94,38887.0,66.9942,67.021,66.8337,66.8515,38887.0
2020-04-23 09:45:00,74.97,75.09,74.86,74.95,44488.0,66.8783,66.9853,66.7801,66.8604,44488.0
2020-04-23 09:50:00,74.92,74.93,74.58,74.64,38323.0,66.8337,66.8426,66.5304,66.5839,38323.0
2020-04-23 09:55:00,74.64,75.01,74.62,75.0,45503.0,66.5839,66.914,66.5661,66.905,45503.0
2020-04-23 10:00:00,75.0,75.21,74.94,75.08,62005.0,66.905,67.0924,66.8515,66.9764,62005.0
2020-04-23 10:05:00,75.1,75.52,75.1,75.33,46048.0,66.9942,67.3689,66.9942,67.1994,46048.0
2020-04-23 10:10:00,75.31,75.31,75.09,75.18,30651.0,67.1816,67.1816,66.9853,67.0656,30651.0
2020-04-23 10:15:00,75.14,75.21,75.01,75.14,40967.0,67.0299,67.0924,66.914,67.0299,40967.0
2020-04-23 10:20:00,75.15,75.35,75.14,75.3,63377.0,67.0388,67.2173,67.0299,67.1727,63377.0
2020-04-23 10:25:00,75.32,75.47,75.19,75.38,73580.0,67.1905,67.3243,67.0745,67.244,73580.0
2020-04-23 10:30:00,75.38,75.75,75.38,75.66,69284.0,67.244,67.5741,67.244,67.4938,69284.0
2020-04-23 10:35:00,75.66,75.73,75.55,75.69,46239.0,67.4938,67.5562,67.3957,67.5206,46239.0
2020-04-23 10:40:00,75.7,75.9,75.65,75.78,97694.0,67.5295,67.7079,67.4849,67.6008,97694.0
2020-04-23 10:45:00,75.77,75.85,75.69,75.83,52389.0,67.5919,67.6633,67.5206,67.6455,52389.0
2020-04-23 10:50:00,75.84,75.92,75.77,75.79,60634.0,67.6544,67.7257,67.5919,67.6098,60634.0
2020-04-23 10:55:00,75.81,76.08,75.8,75.96,85739.0,67.6276,67.8685,67.6187,67.7614,85739.0
2020-04-23 11:00:00,75.99,75.99,75.67,75.77,56527.0,67.7882,67.7882,67.5027,67.5919,56527.0
2020-04-23 11:05:00,75.74,75.76,75.35,75.35,76853.0,67.5652,67.583,67.2173,67.2173,76853.0
2020-04-23 11:10:00,75.36,75.6,75.36,75.54,45500.0,67.2262,67.4403,67.2262,67.3868,45500.0
2020-04-23 11:15:00,75.55,75.74,75.55,75.58,33827.0,67.3957,67.5652,67.3957,67.4224,33827.0
2020-04-23 11:20:00,75.58,75.74,75.53,75.74,24545.0,67.4224,67.5652,67.3778,67.5652,24545.0
2020-04-23 11:25:00,75.74,76.03,75.72,75.96,56443.0,67.5652,67.8239,67.5473,67.7614,56443.0
2020-04-23 11:30:00,75.95,75.98,75.63,75.66,37838.0,67.7525,67.7793,67.467,67.4938,37838.0
2020-04-23 11:35:00,75.64,75.73,75.53,75.53,41135.0,67.476,67.5562,67.3778,67.3778,41135.0
2020-04-23 11:40:00,75.53,75.64,75.45,75.52,78217.0,67.3778,67.476,67.3065,67.3689,78217.0
2020-04-23 11:45:00,75.5,75.63,75.42,75.57,46804.0,67.3511,67.467,67.2797,67.4135,46804.0
2020-04-23 11:50:00,75.55,75.72,75.53,75.53,33016.0,67.3957,67.5473,67.3778,67.3778,33016.0
2020-04-23 11:55:00,75.57,75.65,75.55,75.64,28095.0,67.4135,67.4849,67.3957,67.476,28095.0
2020-04-23 12:00:00,75.64,75.73,75.56,75.68,32094.0,67.476,67.5562,67.4046,67.5116,32094.0
2020-04-23 12:05:00,75.68,75.86,75.68,75.84,28828.0,67.5116,67.6722,67.5116,67.6544,28828.0
2020-04-23 12:10:00,75.83,75.85,75.75,75.78,28673.0,67.6455,67.6633,67.5741,67.6008,28673.0
2020-04-23 12:15:00,75.79,75.94,75.73,75.85,35371.0,67.6098,67.7436,67.5562,67.6633,35371.0
2020-04-23 12:20:00,75.84,75.96,75.78,75.96,26804.0,67.6544,67.7614,67.6008,67.7614,26804.0
2020-04-23 12:25:00,75.95,76.15,75.93,76.15,74997.0,67.7525,67.9309,67.7347,67.9309,74997.0
2020-04-23 12:30:00,76.15,76.17,75.94,76.01,30838.0,67.9309,67.9488,67.7436,67.806,30838.0
2020-04-23 12:35:00,75.99,76.06,75.79,76.03,45357.0,67.7882,67.8506,67.6098,67.8239,45357.0
2020-04-23 12:40:00,76.03,76.08,75.34,75.54,79002.0,67.8239,67.8685,67.2083,67.3868,79002.0
2020-04-23 12:45:00,75.5,75.62,74.46,75.36,108158.0,67.3511,67.4581,66.4233,67.2262,108158.0
2020-04-23 12:50:00,75.34,75.46,74.93,75.45,75563.0,67.2083,67.3154,66.8426,67.3065,75563.0
2020-04-23 12:55:00,75.43,75.62,75.37,75.5,44089.0,67.2886,67.4581,67.2351,67.3511,44089.0
2020-04-23 13:00:00,75.53,75.76,75.49,75.7,28870.0,67.3778,67.583,67.3421,67.5295,28870.0
2020-04-23 13:05:00,75.71,75.74,75.5,75.66,29447.0,67.5384,67.5652,67.3511,67.4938,29447.0
2020-04-23 13:10:00,75.67,75.92,75.66,75.85,28026.0,67.5027,67.7257,67.4938,67.6633,28026.0
2020-04-23 13:15:00,75.81,75.9,75.67,75.67,30323.0,67.6276,67.7079,67.5027,67.5027,30323.0
2020-04-23 13:20:00,75.66,75.67,75.18,75.23,38946.0,67.4938,67.5027,67.0656,67.1102,38946.0
2020-04-23 13:25:00,75.21,75.23,74.97,75.12,30575.0,67.0924,67.1102,66.8783,67.0121,30575.0
2020-04-23 13:30:00,75.14,75.31,75.07,75.31,29324.0,67.0299,67.1816,66.9675,67.1816,29324.0
2020-04-23 13:35:00,75.32,75.36,75.1,75.11,21499.0,67.1905,67.2262,66.9942,67.0032,21499.0
2020-04-23 13:40:00,75.09,75.18,74.79,74.9,41724.0,66.9853,67.0656,66.7177,66.8158,41724.0
2020-04-23 13:45:00,74.9,75.1,74.82,74.82,34787.0,66.8158,66.9942,66.7445,66.7445,34787.0
2020-04-23 13:50:00,74.84,74.87,74.56,74.62,28738.0,66.7623,66.7891,66.5125,66.5661,28738.0
2020-04-23 13:55:00,74.64,74.78,74.58,74.77,30243.0,66.5839,66.7088,66.5304,66.6999,30243.0
2020-04-23 14:00:00,74.75,74.87,74.65,74.85,39833.0,66.682,66.7891,66.5928,66.7712,39833.0
2020-04-23 14:05:00,74.83,74.95,74.68,74.68,41463.0,66.7534,66.8604,66.6196,66.6196,41463.0
2020-04-23 14:10:00,74.69,74.79,74.36,74.69,87553.0,66.6285,66.7177,66.3341,66.6285,87553.0
2020-04-23 14:15:00,74.69,75.0,74.69,74.93,38033.0,66.6285,66.905,66.6285,66.8426,38033.0
2020-04-23 14:20:00,74.89,75.03,74.83,75.03,22367.0,66.8069,66.9318,66.7534,66.9318,22367.0
2020-04-23 14:25:00,75.04,75.18,74.9,74.92,59180.0,66.9407,67.0656,66.8158,66.8337,59180.0
2020-04-23 14:30:00,74.94,75.12,74.92,75.03,32629.0,66.8515,67.0121,66.8337,66.9318,32629.0
2020-04-23 14:35:00,75.02,75.1,74.87,74.95,22708.0,66.9229,66.9942,66.7891,66.8604,22708.0
2020-04-23 14:40:00,74.96,75.09,74.95,74.98,18904.0,66.8694,66.9853,66.8604,66.8872,18904.0
2020-04-23 14:45:00,75.02,75.14,74.94,74.95,44400.0,66.9229,67.0299,66.8515,66.8604,44400.0
2020-04-23 14:50:00,74.99,75.31,74.98,75.21,32633.0,66.8961,67.1816,66.8872,67.0924,32633.0
2020-04-23 14:55:00,75.19,75.35,75.19,75.23,23945.0,67.0745,67.2173,67.0745,67.1102,23945.0
2020-04-23 15:00:00,75.22,75.26,75.11,75.17,38556.0,67.1013,67.137,67.0032,67.0567,38556.0
2020-04-23 15:05:00,75.17,75.18,75.0,75.03,21900.0,67.0567,67.0656,66.905,66.9318,21900.0
2020-04-23 15:10:00,75.03,75.07,74.77,74.8,41714.0,66.9318,66.9675,66.6999,66.7266,41714.0
2020-04-23 15:15:00,74.82,74.83,74.62,74.67,45886.0,66.7445,66.7534,66.5661,66.6107,45886.0
2020-04-23 15:20:00,74.67,74.7,74.56,74.64,46748.0,66.6107,66.6374,66.5125,66.5839,46748.0
2020-04-23 15:25:00,74.64,74.78,74.57,74.73,46701.0,66.5839,66.7088,66.5214,66.6642,46701.0
2020-04-23 15:30:00,74.72,74.86,74.44,74.78,46628.0,66.6553,66.7801,66.4055,66.7088,46628.0
2020-04-23 15:35:00,74.78,74.84,74.59,74.7,37210.0,66.7088,66.7623,66.5393,66.6374,37210.0
2020-04-23 15:40:00,74.71,74.95,74.71,74.72,52877.0,66.6463,66.8604,66.6463,66.6553,52877.0
2020-04-23 15:45:00,74.73,74.88,74.69,74.8,53360.0,66.6642,66.798,66.6285,66.7266,53360.0
2020-04-23 15:50:00,74.83,74.89,74.21,74.23,264103.0,66.7534,66.8069,66.2003,66.2181,264103.0
2020-04-23 15:55:00,74.2,74.42,73.76,73.8,524981.0,66.1914,66.3876,65.7989,65.8346,524981.0
2020-04-24 09:30:00,73.92,74.34,73.82,73.98,155391.0,65.9416,66.3163,65.8524,65.9951,155391.0
2020-04-24 09:35:00,73.98,74.27,73.66,74.26,117584.0,65.9951,66.2538,65.7097,66.2449,117584.0
2020-04-24 09:40:00,74.22,74.36,73.98,74.1,73378.0,66.2092,66.3341,65.9951,66.1022,73378.0
2020-04-24 09:45:00,74.09,74.36,73.75,73.85,56350.0,66.0933,66.3341,65.79,65.8792,56350.0
2020-04-24 09:50:00,73.83,74.2,73.8,74.03,54804.0,65.8613,66.1914,65.8346,66.0397,54804.0
2020-04-24 09:55:00,74.04,74.04,73.69,73.78,49743.0,66.0487,66.0487,65.7364,65.8167,49743.0
2020-04-24 10:00:00,73.78,73.99,73.76,73.9,58579.0,65.8167,66.004,65.7989,65.9238,58579.0
2020-04-24 10:05:00,73.89,74.19,73.88,74.05,68023.0,65.9148,66.1825,65.9059,66.0576,68023.0
2020-04-24 10:10:00,74.05,74.56,74.02,74.51,93247.0,66.0576,66.5125,66.0308,66.4679,93247.0
2020-04-24 10:15:00,74.49,74.67,74.45,74.58,63150.0,66.4501,66.6107,66.4144,66.5304,63150.0
2020-04-24 10:20:00,74.55,74.58,74.39,74.44,68535.0,66.5036,66.5304,66.3609,66.4055,68535.0
2020-04-24 10:25:00,74.44,74.48,74.23,74.23,55881.0,66.4055,66.4412,66.2181,66.2181,55881.0
2020-04-24 10:30:00,74.26,74.46,74.17,74.4,88068.0,66.2449,66.4233,66.1646,66.3698,88068.0
2020-04-24 10:35:00,74.37,74.7,74.35,74.68,81765.0,66.343,66.6374,66.3252,66.6196,81765.0
2020-04-24 10:40:00,74.69,74.73,74.6,74.68,42399.0,66.6285,66.6642,66.5482,66.6196,42399.0
2020-04-24 10:45:00,74.69,74.72,74.55,74.61,34740.0,66.6285,66.6553,66.5036,66.5571,34740.0
2020-04-24 10:50:00,74.61,74.67,74.46,74.46,43886.0,66.5571,66.6107,66.4233,66.4233,43886.0
2020-04-24 10:55:00,74.47,74.58,74.39,74.57,38961.0,66.4322,66.5304,66.3609,66.5214,38961.0
2020-04-24 11:00:00,74.58,74.67,74.3,74.42,39776.0,66.5304,66.6107,66.2806,66.3876,39776.0
2020-04-24 11:05:00,74.39,74.6,74.32,74.45,46106.0,66.3609,66.5482,66.2984,66.4144,46106.0
2020-04-24 11:10:00,74.42,74.43,74.29,74.34,29090.0,66.3876,66.3966,66.2717,66.3163,29090.0
2020-04-24 11:15:00,74.37,74.58,74.35,74.52,35080.0,66.343,66.5304,66.3252,66.4768,35080.0
2020-04-24 11:20:00,74.53,74.66,74.44,74.63,31365.0,66.4858,66.6017,66.4055,66.575,31365.0
2020-04-24 11:25:00,74.63,74.8,74.63,74.66,41331.0,66.575,66.7266,66.575,66.6017,41331.0
2020-04-24 11:30:00,74.65,74.78,74.51,74.6,29374.0,66.5928,66.7088,66.4679,66.5482,29374.0
2020-04-24 11:35:00,74.6,74.82,74.6,74.8,26859.0,66.5482,66.7445,66.5482,66.7266,26859.0
2020-04-24 11:40:00,74.8,74.8,74.67,74.77,28748.0,66.7266,66.7266,66.6107,66.6999,28748.0
2020-04-24 11:45:00,74.76,74.89,74.71,74.82,27055.0,66.6909,66.8069,66.6463,66.7445,27055.0
2020-04-24 11:50:00,74.83,74.87,74.78,74.8,17268.0,66.7534,66.7891,66.7088,66.7266,17268.0
2020-04-24 11:55:00,74.8,74.87,74.73,74.81,32251.0,66.7266,66.7891,66.6642,66.7355,32251.0
2020-04-24 12:00:00,74.82,74.84,74.62,74.74,28619.0,66.7445,66.7623,66.5661,66.6731,28619.0
2020-04-24 12:05:00,74.76,74.99,74.74,74.99,30546.0,66.6909,66.8961,66.6731,66.8961,30546.0
2020-04-24 12:10:00,74.98,75.03,74.79,74.8,37959.0,66.8872,66.9318,66.7177,66.7266,37959.0
2020-04-24 12:15:00,74.82,74.9,74.74,74.84,57850.0,66.7445,66.8158,66.6731,66.7623,57850.0
2020-04-24 12:20:00,74.84,74.85,74.69,74.73,29766.0,66.7623,66.7712,66.6285,66.6642,29766.0
2020-04-24 12:25:00,74.73,74.95,74.67,74.92,31624.0,66.6642,66.8604,66.6107,66.8337,31624.0
2020-04-24 12:30:00,74.91,75.0,74.89,74.97,17055.0,66.8248,66.905,66.8069,66.8783,17055.0
2020-04-24 12:35:00,74.98,75.02,74.88,74.97,24300.0,66.8872,66.9229,66.798,66.8783,24300.0
2020-04-24 12:40:00,74.96,75.11,74.95,75.04,33993.0,66.8694,67.0032,66.8604,66.9407,33993.0
2020-04-24 12:45:00,75.05,75.14,74.99,75.01,31917.0,66.9496,67.0299,66.8961,66.914,31917.0
2020-04-24 12:50:00,75.02,75.03,74.86,74.9,33736.0,66.9229,66.9318,66.7801,66.8158,33736.0
2020-04-24 12:55:00,74.91,74.94,74.83,74.88,33812.0,66.8248,66.8515,66.7534,66.798,33812.0
2020-04-24 13:00:00,74.85,74.97,74.84,74.85,28230.0,66.7712,66.8783,66.7623,66.7712,28230.0
2020-04-24 13:05:00,74.87,74.9,74.82,74.86,16539.0,66.7891,66.8158,66.7445,66.7801,16539.0
2020-04-24 13:10:00,74.85,74.85,74.67,74.72,30343.0,66.7712,66.7712,66.6107,66.6553,30343.0
2020-04-24 13:15:00,74.73,74.77,74.67,74.72,23011.0,66.6642,66.6999,66.6107,66.6553,23011.0
2020-04-24 13:20:00,74.72,74.76,74.63,74.67,23266.0,66.6553,66.6909,66.575,66.6107,23266.0
2020-04-24 13:25:00,74.69,74.76,74.65,74.7,25735.0,66.6285,66.6909,66.5928,66.6374,25735.0
2020-04-24 13:30:00,74.7,74.79,74.7,74.76,37757.0,66.6374,66.7177,66.6374,66.6909,37757.0
2020-04-24 13:35:00,74.77,74.86,74.74,74.86,31601.0,66.6999,66.7801,66.6731,66.7801,31601.0
2020-04-24 13:40:00,74.87,75.08,74.85,75.07,39748.0,66.7891,66.9764,66.7712,66.9675,39748.0
2020-04-24 13:45:00,75.05,75.25,75.04,75.22,50275.0,66.9496,67.1281,66.9407,67.1013,50275.0
2020-04-24 13:50:00,75.22,75.35,75.21,75.35,50455.0,67.1013,67.2173,67.0924,67.2173,50455.0
2020-04-24 13:55:00,75.34,75.5,75.25,75.5,41323.0,67.2083,67.3511,67.1281,67.3511,41323.0
2020-04-24 14:00:00,75.49,75.54,75.34,75.43,46790.0,67.3421,67.3868,67.2083,67.2886,46790.0
2020-04-24 14:05:00,75.42,75.64,75.41,75.56,47429.0,67.2797,67.476,67.2708,67.4046,47429.0
2020-04-24 14:10:00,75.56,75.64,75.52,75.55,43925.0,67.4046,67.476,67.3689,67.3957,43925.0
2020-04-24 14:15:00,75.56,75.68,75.53,75.66,47473.0,67.4046,67.5116,67.3778,67.4938,47473.0
2020-04-24 14:20:00,75.68,75.71,75.52,75.56,44298.0,67.5116,67.5384,67.3689,67.4046,44298.0
2020-04-24 14:25:00,75.56,75.63,75.51,75.58,34949.0,67.4046,67.467,67.36,67.4224,34949.0
2020-04-24 14:30:00,75.59,75.63,75.53,75.57,34250.0,67.4314,67.467,67.3778,67.4135,34250.0
2020-04-24 14:35:00,75.57,75.74,75.56,75.73,30840.0,67.4135,67.5652,67.4046,67.5562,30840.0
2020-04-24 14:40:00,75.73,75.79,75.56,75.58,34740.0,67.5562,67.6098,67.4046,67.4224,34740.0
2020-04-24 14:45:00,75.58,75.66,75.55,75.66,31816.0,67.4224,67.4938,67.3957,67.4938,31816.0
2020-04-24 14:50:00,75.65,75.72,75.4,75.43,27593.0,67.4849,67.5473,67.2619,67.2886,27593.0
2020-04-24 14:55:00,75.44,75.56,75.43,75.48,41712.0,67.2975,67.4046,67.2886,67.3332,41712.0
2020-04-24 15:00:00,75.48,75.49,75.28,75.3,40827.0,67.3332,67.3421,67.1548,67.1727,40827.0
2020-04-24 15:05:00,75.3,75.55,75.3,75.53,48604.0,67.1727,67.3957,67.1727,67.3778,48604.0
2020-04-24 15:10:00,75.54,75.62,75.32,75.4,61518.0,67.3868,67.4581,67.1905,67.2619,61518.0
2020-04-24 15:15:00,75.4,75.55,75.34,75.55,75998.0,67.2619,67.3957,67.2083,67.3957,75998.0
2020-04-24 15:20:00,75.55,75.66,75.5,75.66,53529.0,67.3957,67.4938,67.3511,67.4938,53529.0
2020-04-24 15:25:00,75.65,75.75,75.58,75.73,57816.0,67.4849,67.5741,67.4224,67.5562,57816.0
2020-04-24 15:30:00,75.75,75.9,75.72,75.9,83176.0,67.5741,67.7079,67.5473,67.7079,83176.0
2020-04-24 15:35:00,75.89,75.96,75.8,75.87,71450.0,67.699,67.7614,67.6187,67.6811,71450.0
2020-04-24 15:40:00,75.87,76.07,75.87,76.04,100465.0,67.6811,67.8595,67.6811,67.8328,100465.0
2020-04-24 15:45:00,76.04,76.11,75.91,76.0,105641.0,67.8328,67.8952,67.7168,67.7971,105641.0
2020-04-24 15:50:00,76.02,76.11,75.81,76.0,185542.0,67.8149,67.8952,67.6276,67.7971,185542.0
2020-04-24 15:55:00,75.99,76.08,75.93,76.05,294515.0,67.7882,67.8685,67.7347,67.8417,294515.0
2020-04-27 09:30:00,76.59,77.13,76.5,76.81,258506.0,68.3234,68.8051,68.2431,68.5197,258506.0
2020-04-27 09:35:00,76.8,77.31,76.75,76.91,114401.0,68.5108,68.9657,68.4662,68.6089,114401.0
2020-04-27 09:40:00,76.9,77.21,76.67,77.08,125125.0,68.6,68.8765,68.3948,68.7605,125125.0
2020-04-27 09:45:00,77.09,77.7,77.03,77.61,131455.0,68.7695,69.3136,68.7159,69.2333,131455.0
2020-04-27 09:50:00,77.6,77.69,77.34,77.62,122656.0,69.2244,69.3047,68.9925,69.2423,122656.0
2020-04-27 09:55:00,77.61,77.83,77.36,77.41,157246.0,69.2333,69.4296,69.0103,69.0549,157246.0
2020-04-27 10:00:00,77.41,77.47,77.28,77.33,75838.0,69.0549,69.1084,68.9389,68.9836,75838.0
2020-04-27 10:05:00,77.33,77.36,77.07,77.2,69266.0,68.9836,69.0103,68.7516,68.8676,69266.0
2020-04-27 10:10:00,77.19,77.33,77.03,77.27,64262.0,68.8587,68.9836,68.7159,68.93,64262.0
2020-04-27 10:15:00,77.27,77.38,77.16,77.3,52843.0,68.93,69.0282,68.8319,68.9568,52843.0
2020-04-27 10:20:00,77.27,77.36,77.07,77.11,65271.0,68.93,69.0103,68.7516,68.7873,65271.0
2020-04-27 10:25:00,77.11,77.11,76.76,76.88,98948.0,68.7873,68.7873,68.4751,68.5821,98948.0
2020-04-27 10:30:00,76.89,76.95,76.65,76.67,62161.0,68.591,68.6446,68.3769,68.3948,62161.0
2020-04-27 10:35:00,76.67,76.73,76.52,76.73,41636.0,68.3948,68.4483,68.261,68.4483,41636.0
2020-04-27 10:40:00,76.71,76.79,76.64,76.64,52673.0,68.4305,68.5018,68.368,68.368,52673.0
2020-04-27 10:45:00,76.64,76.64,76.38,76.5,42348.0,68.368,68.368,68.1361,68.2431,42348.0
2020-04-27 10:50:00,76.48,76.66,76.48,76.64,102897.0,68.2253,68.3859,68.2253,68.368,102897.0
2020-04-27 10:55:00,76.65,76.66,76.21,76.26,38912.0,68.3769,68.3859,67.9844,68.029,38912.0
2020-04-27 11:00:00,76.26,76.47,76.26,76.44,38757.0,68.029,68.2164,68.029,68.1896,38757.0
2020-04-27 11:05:00,76.44,76.55,76.3,76.53,72645.0,68.1896,68.2877,68.0647,68.2699,72645.0
2020-04-27 11:10:00,76.53,76.55,76.42,76.55,31369.0,68.2699,68.2877,68.1718,68.2877,31369.0
2020-04-27 11:15:00,76.55,76.83,76.5,76.83,45939.0,68.2877,68.5375,68.2431,68.5375,45939.0
2020-04-27 11:20:00,76.86,76.86,76.6,76.7,52547.0,68.5643,68.5643,68.3323,68.4216,52547.0
2020-04-27 11:25:00,76.7,76.86,76.7,76.79,42942.0,68.4216,68.5643,68.4216,68.5018,42942.0
2020-04-27 11:30:00,76.79,76.85,76.69,76.85,36255.0,68.5018,68.5554,68.4126,68.5554,36255.0
2020-04-27 11:35:00,76.83,76.86,76.73,76.81,41467.0,68.5375,68.5643,68.4483,68.5197,41467.0
2020-04-27 11:40:00,76.8,76.81,76.68,76.7,36535.0,68.5108,68.5197,68.4037,68.4216,36535.0
2020-04-27 11:45:00,76.71,76.82,76.65,76.68,31313.0,68.4305,68.5286,68.3769,68.4037,31313.0
2020-04-27 11:50:00,76.68,76.73,76.51,76.53,37878.0,68.4037,68.4483,68.2521,68.2699,37878.0
2020-04-27 11:55:00,76.53,76.53,76.41,76.5,66488.0,68.2699,68.2699,68.1629,68.2431,66488.0
2020-04-27 12:00:00,76.5,76.52,76.35,76.42,62052.0,68.2431,68.261,68.1093,68.1718,62052.0
2020-04-27 12:05:00,76.43,76.51,76.35,76.5,30885.0,68.1807,68.2521,68.1093,68.2431,30885.0
2020-04-27 12:10:00,76.49,76.53,76.42,76.51,69755.0,68.2342,68.2699,68.1718,68.2521,69755.0
2020-04-27 12:15:00,76.52,76.55,76.41,76.44,27447.0,68.261,68.2877,68.1629,68.1896,27447.0
2020-04-27 12:20:00,76.42,76.42,76.25,76.29,44091.0,68.1718,68.1718,68.0201,68.0558,44091.0
2020-04-27 12:25:00,76.29,76.3,76.1,76.24,40600.0,68.0558,68.0647,67.8863,68.0112,40600.0
2020-04-27 12:30:00,76.25,76.51,76.24,76.5,33636.0,68.0201,68.2521,68.0112,68.2431,33636.0
2020-04-27 12:35:00,76.49,76.56,76.35,76.39,46249.0,68.2342,68.2967,68.1093,68.145,46249.0
2020-04-27 12:40:00,76.37,76.43,76.28,76.4,73312.0,68.1272,68.1807,68.0469,68.1539,73312.0
2020-04-27 12:45:00,76.4,76.41,76.13,76.24,44186.0,68.1539,68.1629,67.9131,68.0112,44186.0
2020-04-27 12:50:00,76.25,76.31,76.11,76.12,35883.0,68.0201,68.0736,67.8952,67.9042,35883.0
2020-04-27 12:55:00,76.11,76.3,76.11,76.22,31772.0,67.8952,68.0647,67.8952,67.9934,31772.0
2020-04-27 13:00:00,76.23,76.24,75.88,75.97,125266.0,68.0023,68.0112,67.6901,67.7703,125266.0
2020-04-27 13:05:00,75.97,76.01,75.92,75.98,27821.0,67.7703,67.806,67.7257,67.7793,27821.0
2020-04-27 13:10:00,75.97,75.99,75.74,75.8,83272.0,67.7703,67.7882,67.5652,67.6187,83272.0
2020-04-27 13:15:00,75.79,75.85,75.62,75.65,64661.0,67.6098,67.6633,67.4581,67.4849,64661.0
2020-04-27 13:20:00,75.66,75.72,75.53,75.67,65905.0,67.4938,67.5473,67.3778,67.5027,65905.0
2020-04-27 13:25:00,75.67,75.85,75.65,75.79,67187.0,67.5027,67.6633,67.4849,67.6098,67187.0
2020-04-27 13:30:00,75.77,75.78,75.6,75.67,45141.0,67.5919,67.6008,67.4403,67.5027,45141.0
2020-04-27 13:35:00,75.66,75.71,75.49,75.7,56934.0,67.4938,67.5384,67.3421,67.5295,56934.0
2020-04-27 13:40:00,75.7,75.72,75.6,75.65,31733.0,67.5295,67.5473,67.4403,67.4849,31733.0
2020-04-27 13:45:00,75.64,75.64,75.5,75.59,38171.0,67.476,67.476,67.3511,67.4314,38171.0
2020-04-27 13:50:00,75.57,75.71,75.57,75.65,39470.0,67.4135,67.5384,67.4135,67.4849,39470.0
2020-04-27 13:55:00,75.65,75.72,75.6,75.65,24472.0,67.4849,67.5473,67.4403,67.4849,24472.0
2020-04-27 14:00:00,75.66,75.79,75.63,75.64,58643.0,67.4938,67.6098,67.467,67.476,58643.0
2020-04-27 14:05:00,75.64,75.92,75.63,75.83,68443.0,67.476,67.7257,67.467,67.6455,68443.0
2020-04-27 14:10:00,75.81,76.11,75.78,76.02,113039.0,67.6276,67.8952,67.6008,67.8149,113039.0
2020-04-27 14:15:00,76.01,76.03,75.9,76.0,60319.0,67.806,67.8239,67.7079,67.7971,60319.0
2020-04-27 14:20:00,76.0,76.01,75.77,75.79,46212.0,67.7971,67.806,67.5919,67.6098,46212.0
2020-04-27 14:25:00,75.77,75.83,75.72,75.72,29753.0,67.5919,67.6455,67.5473,67.5473,29753.0
2020-04-27 14:30:00,75.73,75.83,75.68,75.74,26131.0,67.5562,67.6455,67.5116,67.5652,26131.0
2020-04-27 14:35:00,75.74,75.88,75.74,75.83,31305.0,67.5652,67.6901,67.5652,67.6455,31305.0
2020-04-27 14:40:00,75.82,75.96,75.82,75.84,59890.0,67.6365,67.7614,67.6365,67.6544,59890.0
2020-04-27 14:45:00,75.83,75.98,75.8,75.94,39826.0,67.6455,67.7793,67.6187,67.7436,39826.0
2020-04-27 14:50:00,75.94,75.95,75.8,75.84,35088.0,67.7436,67.7525,67.6187,67.6544,35088.0
2020-04-27 14:55:00,75.84,75.9,75.81,75.86,24916.0,67.6544,67.7079,67.6276,67.6722,24916.0
2020-04-27 15:00:00,75.87,76.01,75.85,76.0,35837.0,67.6811,67.806,67.6633,67.7971,35837.0
2020-04-27 15:05:00,75.99,76.05,75.84,75.95,45373.0,67.7882,67.8417,67.6544,67.7525,45373.0
2020-04-27 15:10:00,75.95,76.07,75.94,76.03,34420.0,67.7525,67.8595,67.7436,67.8239,34420.0
2020-04-27 15:15:00,76.01,76.08,75.96,76.02,55821.0,67.806,67.8685,67.7614,67.8149,55821.0
2020-04-27 15:20:00,76.02,76.08,75.9,75.9,50595.0,67.8149,67.8685,67.7079,67.7079,50595.0
2020-04-27 15:25:00,75.89,75.94,75.84,75.9,49473.0,67.699,67.7436,67.6544,67.7079,49473.0
2020-04-27 15:30:00,75.9,75.98,75.84,75.97,55040.0,67.7079,67.7793,67.6544,67.7703,55040.0
2020-04-27 15:35:00,75.98,76.02,75.95,75.97,93526.0,67.7793,67.8149,67.7525,67.7703,93526.0
2020-04-27 15:40:00,75.98,76.11,75.97,76.1,106982.0,67.7793,67.8952,67.7703,67.8863,106982.0
2020-04-27 15:45:00,76.11,76.11,76.01,76.05,114133.0,67.8952,67.8952,67.806,67.8417,114133.0
2020-04-27 15:50:00,76.08,76.11,75.87,75.98,228778.0,67.8685,67.8952,67.6811,67.7793,228778.0
2020-04-27 15:55:00,75.97,76.12,75.81,76.02,335563.0,67.7703,67.9042,67.6276,67.8149,335563.0
2020-04-28 09:30:00,77.45,77.61,76.66,77.24,226487.0,69.0906,69.2333,68.3859,68.9033,226487.0
2020-04-28 09:35:00,77.23,77.52,76.75,76.92,108741.0,68.8943,69.153,68.4662,68.6178,108741.0
2020-04-28 09:40:00,76.93,77.19,76.88,77.11,64819.0,68.6267,68.8587,68.5821,68.7873,64819.0
2020-04-28 09:45:00,77.09,77.3,77.02,77.23,47749.0,68.7695,68.9568,68.707,68.8943,47749.0
2020-04-28 09:50:00,77.24,77.78,77.24,77.55,112410.0,68.9033,69.385,68.9033,69.1798,112410.0
2020-04-28 09:55:00,77.53,77.53,77.19,77.2,67420.0,69.162,69.162,68.8587,68.8676,67420.0
2020-04-28 10:00:00,77.21,77.39,76.91,77.05,52719.0,68.8765,69.0371,68.6089,68.7338,52719.0
2020-04-28 10:05:00,77.06,77.28,77.06,77.19,41327.0,68.7427,68.9389,68.7427,68.8587,41327.0
2020-04-28 10:10:00,77.17,77.48,77.14,77.47,66890.0,68.8408,69.1174,68.8141,69.1084,66890.0
2020-04-28 10:15:00,77.48,77.51,77.24,77.3,74171.0,69.1174,69.1441,68.9033,68.9568,74171.0
2020-04-28 10:20:00,77.3,77.31,76.8,76.88,94337.0,68.9568,68.9657,68.5108,68.5821,94337.0
2020-04-28 10:25:00,76.87,77.17,76.85,77.16,52638.0,68.5732,68.8408,68.5554,68.8319,52638.0
2020-04-28 10:30:00,77.16,77.28,77.16,77.27,39572.0,68.8319,68.9389,68.8319,68.93,39572.0
2020-04-28 10:35:00,77.28,77.42,77.19,77.19,48762.0,68.9389,69.0638,68.8587,68.8587,48762.0
2020-04-28 10:40:00,77.17,77.2,76.81,76.81,52927.0,68.8408,68.8676,68.5197,68.5197,52927.0
2020-04-28 10:45:00,76.83,76.89,76.63,76.79,52909.0,68.5375,68.591,68.3591,68.5018,52909.0
2020-04-28 10:50:00,76.79,76.8,76.46,76.5,63639.0,68.5018,68.5108,68.2075,68.2431,63639.0
2020-04-28 10:55:00,76.52,76.53,76.12,76.27,82837.0,68.261,68.2699,67.9042,68.038,82837.0
2020-04-28 11:00:00,76.29,76.51,76.16,76.4,54679.0,68.0558,68.2521,67.9398,68.1539,54679.0
2020-04-28 11:05:00,76.41,76.61,76.39,76.47,42664.0,68.1629,68.3413,68.145,68.2164,42664.0
2020-04-28 11:10:00,76.46,76.46,76.16,76.33,52358.0,68.2075,68.2075,67.9398,68.0915,52358.0
2020-04-28 11:15:00,76.33,76.52,76.25,76.48,39516.0,68.0915,68.261,68.0201,68.2253,39516.0
2020-04-28 11:20:00,76.49,76.63,76.45,76.52,29611.0,68.2342,68.3591,68.1985,68.261,29611.0
2020-04-28 11:25:00,76.53,76.75,76.53,76.62,24685.0,68.2699,68.4662,68.2699,68.3502,24685.0
2020-04-28 11:30:00,76.62,76.74,76.6,76.69,19774.0,68.3502,68.4572,68.3323,68.4126,19774.0
2020-04-28 11:35:00,76.68,76.78,76.61,76.72,31479.0,68.4037,68.4929,68.3413,68.4394,31479.0
2020-04-28 11:40:00,76.71,76.8,76.6,76.67,52870.0,68.4305,68.5108,68.3323,68.3948,52870.0
2020-04-28 11:45:00,76.68,76.89,76.68,76.72,35243.0,68.4037,68.591,68.4037,68.4394,35243.0
2020-04-28 11:50:00,76.73,76.8,76.59,76.72,61421.0,68.4483,68.5108,68.3234,68.4394,61421.0
2020-04-28 11:55:00,76.7,76.79,76.6,76.69,25649.0,68.4216,68.5018,68.3323,68.4126,25649.0
2020-04-28 12:00:00,76.7,76.83,76.62,76.71,20590.0,68.4216,68.5375,68.3502,68.4305,20590.0
2020-04-28 12:05:00,76.71,76.87,76.68,76.84,27024.0,68.4305,68.5732,68.4037,68.5464,27024.0
2020-04-28 12:10:00,76.87,76.93,76.68,76.7,40519.0,68.5732,68.6267,68.4037,68.4216,40519.0
2020-04-28 12:15:00,76.71,76.71,76.22,76.26,36974.0,68.4305,68.4305,67.9934,68.029,36974.0
2020-04-28 12:20:00,76.31,76.46,76.27,76.37,36852.0,68.0736,68.2075,68.038,68.1272,36852.0
2020-04-28 12:25:00,76.39,76.51,76.33,76.43,47092.0,68.145,68.2521,68.0915,68.1807,47092.0
2020-04-28 12:30:00,76.42,76.53,76.31,76.49,41352.0,68.1718,68.2699,68.0736,68.2342,41352.0
2020-04-28 12:35:00,76.49,76.52,76.42,76.46,21375.0,68.2342,68.261,68.1718,68.2075,21375.0
2020-04-28 12:40:00,76.45,76.62,76.41,76.56,36924.0,68.1985,68.3502,68.1629,68.2967,36924.0
2020-04-28 12:45:00,76.55,76.56,76.4,76.49,19446.0,68.2877,68.2967,68.1539,68.2342,19446.0
2020-04-28 12:50:00,76.47,76.55,76.36,76.4,16800.0,68.2164,68.2877,68.1182,68.1539,16800.0
2020-04-28 12:55:00,76.37,76.65,76.37,76.63,22260.0,68.1272,68.3769,68.1272,68.3591,22260.0
2020-04-28 13:00:00,76.65,76.66,76.56,76.59,26829.0,68.3769,68.3859,68.2967,68.3234,26829.0
2020-04-28 13:05:00,76.59,76.65,76.53,76.57,20920.0,68.3234,68.3769,68.2699,68.3056,20920.0
2020-04-28 13:10:00,76.58,76.61,76.46,76.48,16939.0,68.3145,68.3413,68.2075,68.2253,16939.0
2020-04-28 13:15:00,76.46,76.5,76.42,76.45,11661.0,68.2075,68.2431,68.1718,68.1985,11661.0
2020-04-28 13:20:00,76.46,76.63,76.46,76.59,20133.0,68.2075,68.3591,68.2075,68.3234,20133.0
2020-04-28 13:25:00,76.59,76.64,76.53,76.59,18116.0,68.3234,68.368,68.2699,68.3234,18116.0
2020-04-28 13:30:00,76.59,76.69,76.56,76.61,17720.0,68.3234,68.4126,68.2967,68.3413,17720.0
2020-04-28 13:35:00,76.62,76.64,76.49,76.49,47755.0,68.3502,68.368,68.2342,68.2342,47755.0
2020-04-28 13:40:00,76.48,76.75,76.47,76.73,42976.0,68.2253,68.4662,68.2164,68.4483,42976.0
2020-04-28 13:45:00,76.73,76.81,76.67,76.77,27099.0,68.4483,68.5197,68.3948,68.484,27099.0
2020-04-28 13:50:00,76.76,76.84,76.69,76.84,28741.0,68.4751,68.5464,68.4126,68.5464,28741.0
2020-04-28 13:55:00,76.84,76.86,76.65,76.67,25702.0,68.5464,68.5643,68.3769,68.3948,25702.0
2020-04-28 14:00:00,76.67,76.87,76.67,76.85,28872.0,68.3948,68.5732,68.3948,68.5554,28872.0
2020-04-28 14:05:00,76.84,76.92,76.78,76.9,23342.0,68.5464,68.6178,68.4929,68.6,23342.0
2020-04-28 14:10:00,76.9,77.04,76.88,76.9,47840.0,68.6,68.7249,68.5821,68.6,47840.0
2020-04-28 14:15:00,76.9,76.95,76.89,76.91,40474.0,68.6,68.6446,68.591,68.6089,40474.0
2020-04-28 14:20:00,76.92,76.94,76.84,76.9,46658.0,68.6178,68.6356,68.5464,68.6,46658.0
2020-04-28 14:25:00,76.91,77.01,76.83,76.93,21137.0,68.6089,68.6981,68.5375,68.6267,21137.0
2020-04-28 14:30:00,76.91,77.0,76.88,76.94,34611.0,68.6089,68.6892,68.5821,68.6356,34611.0
2020-04-28 14:35:00,76.93,76.97,76.71,76.73,40171.0,68.6267,68.6624,68.4305,68.4483,40171.0
2020-04-28 14:40:00,76.69,76.84,76.69,76.7,25137.0,68.4126,68.5464,68.4126,68.4216,25137.0
2020-04-28 14:45:00,76.69,76.75,76.66,76.72,39334.0,68.4126,68.4662,68.3859,68.4394,39334.0
2020-04-28 14:50:00,76.71,76.77,76.5,76.5,37990.0,68.4305,68.484,68.2431,68.2431,37990.0
2020-04-28 14:55:00,76.5,76.57,76.43,76.56,29911.0,68.2431,68.3056,68.1807,68.2967,29911.0
2020-04-28 15:00:00,76.55,76.58,76.48,76.55,43727.0,68.2877,68.3145,68.2253,68.2877,43727.0
2020-04-28 15:05:00,76.58,76.69,76.58,76.64,57236.0,68.3145,68.4126,68.3145,68.368,57236.0
2020-04-28 15:10:00,76.64,76.73,76.57,76.63,54976.0,68.368,68.4483,68.3056,68.3591,54976.0
2020-04-28 15:15:00,76.63,76.65,76.45,76.5,104436.0,68.3591,68.3769,68.1985,68.2431,104436.0
2020-04-28 15:20:00,76.5,76.64,76.21,76.38,80245.0,68.2431,68.368,67.9844,68.1361,80245.0
2020-04-28 15:25:00,76.39,76.45,76.29,76.38,41886.0,68.145,68.1985,68.0558,68.1361,41886.0
2020-04-28 15:30:00,76.37,76.46,76.32,76.33,52430.0,68.1272,68.2075,68.0826,68.0915,52430.0
2020-04-28 15:35:00,76.32,76.4,76.26,76.4,42461.0,68.0826,68.1539,68.029,68.1539,42461.0
2020-04-28 15:40:00,76.41,76.43,76.24,76.24,41714.0,68.1629,68.1807,68.0112,68.0112,41714.0
2020-04-28 15:45:00,76.23,76.25,75.96,75.96,64360.0,68.0023,68.0201,67.7614,67.7614,64360.0
2020-04-28 15:50:00,75.94,75.99,75.42,75.46,163304.0,67.7436,67.7882,67.2797,67.3154,163304.0
2020-04-28 15:55:00,75.46,75.64,75.16,75.26,478498.0,67.3154,67.476,67.0478,67.137,478498.0
2020-04-29 09:30:00,77.05,77.83,76.83,77.8,220354.0,68.7338,69.4296,68.5375,69.4028,220354.0
2020-04-29 09:35:00,77.8,77.98,77.57,77.92,101404.0,69.4028,69.5634,69.1976,69.5099,101404.0
2020-04-29 09:40:00,77.91,78.14,77.67,78.05,117766.0,69.501,69.7061,69.2869,69.6258,117766.0
2020-04-29 09:45:00,78.03,78.08,77.76,77.95,64823.0,69.608,69.6526,69.3671,69.5366,64823.0
2020-04-29 09:50:00,77.98,78.16,77.87,77.9,80697.0,69.5634,69.724,69.4653,69.492,80697.0
2020-04-29 09:55:00,77.88,78.13,77.87,78.0,58600.0,69.4742,69.6972,69.4653,69.5812,58600.0
2020-04-29 10:00:00,78.02,78.07,77.88,77.95,47976.0,69.5991,69.6437,69.4742,69.5366,47976.0
2020-04-29 10:05:00,77.96,77.97,77.59,77.61,83195.0,69.5456,69.5545,69.2155,69.2333,83195.0
2020-04-29 10:10:00,77.62,77.88,77.43,77.84,58177.0,69.2423,69.4742,69.0728,69.4385,58177.0
2020-04-29 10:15:00,77.84,78.02,77.83,77.94,84862.0,69.4385,69.5991,69.4296,69.5277,84862.0
2020-04-29 10:20:00,77.93,78.11,77.84,78.07,77296.0,69.5188,69.6794,69.4385,69.6437,77296.0
2020-04-29 10:25:00,78.07,78.14,77.94,78.08,53275.0,69.6437,69.7061,69.5277,69.6526,53275.0
2020-04-29 10:30:00,78.08,78.15,77.96,78.03,100674.0,69.6526,69.715,69.5456,69.608,100674.0
2020-04-29 10:35:00,78.02,78.14,77.9,78.01,66007.0,69.5991,69.7061,69.492,69.5902,66007.0
2020-04-29 10:40:00,77.99,78.03,77.93,77.97,75237.0,69.5723,69.608,69.5188,69.5545,75237.0
2020-04-29 10:45:00,77.97,78.0,77.55,77.67,92383.0,69.5545,69.5812,69.1798,69.2869,92383.0
2020-04-29 10:50:00,77.68,77.79,77.68,77.75,56837.0,69.2958,69.3939,69.2958,69.3582,56837.0
2020-04-29 10:55:00,77.74,77.83,77.63,77.77,75227.0,69.3493,69.4296,69.2512,69.3761,75227.0
2020-04-29 11:00:00,77.75,77.82,77.67,77.73,87388.0,69.3582,69.4207,69.2869,69.3404,87388.0
2020-04-29 11:05:00,77.73,77.93,77.71,77.84,199789.0,69.3404,69.5188,69.3225,69.4385,199789.0
2020-04-29 11:10:00,77.83,77.9,77.76,77.87,55736.0,69.4296,69.492,69.3671,69.4653,55736.0
2020-04-29 11:15:00,77.86,77.98,77.83,77.95,48948.0,69.4563,69.5634,69.4296,69.5366,48948.0
2020-04-29 11:20:00,77.96,78.0,77.86,77.86,73567.0,69.5456,69.5812,69.4563,69.4563,73567.0
2020-04-29 11:25:00,77.88,77.97,77.84,77.94,76773.0,69.4742,69.5545,69.4385,69.5277,76773.0
2020-04-29 11:30:00,77.95,78.0,77.83,77.87,91371.0,69.5366,69.5812,69.4296,69.4653,91371.0
2020-04-29 11:35:00,77.88,77.91,77.75,77.89,31286.0,69.4742,69.501,69.3582,69.4831,31286.0
2020-04-29 11:40:00,77.88,77.9,77.74,77.81,56079.0,69.4742,69.492,69.3493,69.4117,56079.0
2020-04-29 11:45:00,77.82,78.0,77.81,78.0,43919.0,69.4207,69.5812,69.4117,69.5812,43919.0
2020-04-29 11:50:00,77.99,78.09,77.96,77.98,85533.0,69.5723,69.6615,69.5456,69.5634,85533.0
2020-04-29 11:55:00,77.98,78.03,77.9,77.94,40543.0,69.5634,69.608,69.492,69.5277,40543.0
2020-04-29 12:00:00,77.94,78.02,77.92,78.0,45063.0,69.5277,69.5991,69.5099,69.5812,45063.0
2020-04-29 12:05:00,78.0,78.02,77.92,77.98,54232.0,69.5812,69.5991,69.5099,69.5634,54232.0
2020-04-29 12:10:00,77.98,78.02,77.91,77.96,53426.0,69.5634,69.5991,69.501,69.5456,53426.0
2020-04-29 12:15:00,77.96,78.03,77.81,77.86,45039.0,69.5456,69.608,69.4117,69.4563,45039.0
2020-04-29 12:20:00,77.86,78.02,77.85,78.0,71639.0,69.4563,69.5991,69.4474,69.5812,71639.0
2020-04-29 12:25:00,78.01,78.01,77.94,77.98,50380.0,69.5902,69.5902,69.5277,69.5634,50380.0
2020-04-29 12:30:00,77.98,78.01,77.91,77.92,37396.0,69.5634,69.5902,69.501,69.5099,37396.0
2020-04-29 12:35:00,77.93,78.03,77.92,78.01,182294.0,69.5188,69.608,69.5099,69.5902,182294.0
2020-04-29 12:40:00,78.0,78.03,77.98,78.01,61385.0,69.5812,69.608,69.5634,69.5902,61385.0
2020-04-29 12:45:00,78.01,78.04,77.97,78.01,67864.0,69.5902,69.6169,69.5545,69.5902,67864.0
2020-04-29 12:50:00,78.01,78.15,77.96,78.07,190825.0,69.5902,69.715,69.5456,69.6437,190825.0
2020-04-29 12:55:00,78.07,78.25,78.03,78.12,79936.0,69.6437,69.8043,69.608,69.6883,79936.0
2020-04-29 13:00:00,78.13,78.33,78.13,78.27,61960.0,69.6972,69.8756,69.6972,69.8221,61960.0
2020-04-29 13:05:00,78.28,78.33,78.2,78.27,41739.0,69.831,69.8756,69.7597,69.8221,41739.0
2020-04-29 13:10:00,78.27,78.33,78.16,78.25,46827.0,69.8221,69.8756,69.724,69.8043,46827.0
2020-04-29 13:15:00,78.25,78.33,78.21,78.29,53077.0,69.8043,69.8756,69.7686,69.8399,53077.0
2020-04-29 13:20:00,78.28,78.39,78.26,78.34,59978.0,69.831,69.9291,69.8132,69.8845,59978.0
2020-04-29 13:25:00,78.33,78.35,77.99,78.03,61640.0,69.8756,69.8935,69.5723,69.608,61640.0
2020-04-29 13:30:00,78.03,78.12,77.96,78.07,57052.0,69.608,69.6883,69.5456,69.6437,57052.0
2020-04-29 13:35:00,78.07,78.13,77.96,78.0,37702.0,69.6437,69.6972,69.5456,69.5812,37702.0
2020-04-29 13:40:00,77.98,78.11,77.98,78.02,40629.0,69.5634,69.6794,69.5634,69.5991,40629.0
2020-04-29 13:45:00,78.03,78.19,78.02,78.19,34114.0,69.608,69.7507,69.5991,69.7507,34114.0
2020-04-29 13:50:00,78.18,78.28,78.04,78.12,116446.0,69.7418,69.831,69.6169,69.6883,116446.0
2020-04-29 13:55:00,78.13,78.25,78.07,78.18,46763.0,69.6972,69.8043,69.6437,69.7418,46763.0
2020-04-29 14:00:00,78.19,78.29,78.0,78.13,89415.0,69.7507,69.8399,69.5812,69.6972,89415.0
2020-04-29 14:05:00,78.12,78.14,77.96,78.09,82029.0,69.6883,69.7061,69.5456,69.6615,82029.0
2020-04-29 14:10:00,78.1,78.22,78.0,78.21,72891.0,69.6704,69.7775,69.5812,69.7686,72891.0
2020-04-29 14:15:00,78.22,78.33,78.13,78.17,56137.0,69.7775,69.8756,69.6972,69.7329,56137.0
2020-04-29 14:20:00,78.17,78.28,78.17,78.26,38002.0,69.7329,69.831,69.7329,69.8132,38002.0
2020-04-29 14:25:00,78.25,78.4,78.17,78.23,42950.0,69.8043,69.9381,69.7329,69.7864,42950.0
2020-04-29 14:30:00,78.24,78.3,78.06,78.07,87677.0,69.7953,69.8489,69.6348,69.6437,87677.0
2020-04-29 14:35:00,78.05,78.23,78.0,78.18,63504.0,69.6258,69.7864,69.5812,69.7418,63504.0
2020-04-29 14:40:00,78.2,78.29,78.15,78.23,52273.0,69.7597,69.8399,69.715,69.7864,52273.0
2020-04-29 14:45:00,78.23,78.29,78.2,78.24,46501.0,69.7864,69.8399,69.7597,69.7953,46501.0
2020-04-29 14:50:00,78.25,78.36,78.17,78.19,50955.0,69.8043,69.9024,69.7329,69.7507,50955.0
2020-04-29 14:55:00,78.18,78.45,78.13,78.43,64917.0,69.7418,69.9827,69.6972,69.9648,64917.0
2020-04-29 15:00:00,78.44,78.52,78.36,78.5,72650.0,69.9737,70.0451,69.9024,70.0273,72650.0
2020-04-29 15:05:00,78.49,78.49,78.3,78.39,87182.0,70.0184,70.0184,69.8489,69.9291,87182.0
2020-04-29 15:10:00,78.39,78.53,78.37,78.53,99877.0,69.9291,70.054,69.9113,70.054,99877.0
2020-04-29 15:15:00,78.53,78.67,78.42,78.67,90287.0,70.054,70.1789,69.9559,70.1789,90287.0
2020-04-29 15:20:00,78.67,78.81,78.66,78.8,122276.0,70.1789,70.3038,70.17,70.2949,122276.0
2020-04-29 15:25:00,78.8,78.92,78.78,78.92,107645.0,70.2949,70.4019,70.2771,70.4019,107645.0
2020-04-29 15:30:00,78.92,79.0,78.78,78.94,169247.0,70.4019,70.4733,70.2771,70.4198,169247.0
2020-04-29 15:35:00,78.94,79.0,78.85,78.97,182316.0,70.4198,70.4733,70.3395,70.4465,182316.0
2020-04-29 15:40:00,78.97,79.24,78.95,79.17,189383.0,70.4465,70.6874,70.4287,70.625,189383.0
2020-04-29 15:45:00,79.17,79.2,79.03,79.12,194179.0,70.625,70.6517,70.5001,70.5804,194179.0
2020-04-29 15:50:00,79.11,79.14,78.54,78.93,339344.0,70.5714,70.5982,70.063,70.4109,339344.0
2020-04-29 15:55:00,78.94,79.08,78.86,79.02,480535.0,70.4198,70.5447,70.3484,70.4911,480535.0
2020-04-30 09:30:00,80.27,80.87,79.7,79.99,536225.0,71.6062,72.1415,71.0978,71.3565,536225.0
2020-04-30 09:35:00,80.0,80.2,79.7,79.75,311995.0,71.3654,71.5438,71.0978,71.1424,311995.0
2020-04-30 09:40:00,79.75,79.83,78.01,78.27,372454.0,71.1424,71.2137,69.5902,69.8221,372454.0
2020-04-30 09:45:00,78.25,78.62,78.07,78.09,197795.0,69.8043,70.1343,69.6437,69.6615,197795.0
2020-04-30 09:50:00,78.08,78.38,77.57,78.0,232169.0,69.6526,69.9202,69.1976,69.5812,232169.0
2020-04-30 09:55:00,78.02,78.68,77.69,78.38,219013.0,69.5991,70.1878,69.3047,69.9202,219013.0
2020-04-30 10:00:00,78.35,78.7,78.09,78.25,159890.0,69.8935,70.2057,69.6615,69.8043,159890.0
2020-04-30 10:05:00,78.26,78.66,78.02,78.12,106429.0,69.8132,70.17,69.5991,69.6883,106429.0
2020-04-30 10:10:00,78.14,78.38,78.0,78.0,144806.0,69.7061,69.9202,69.5812,69.5812,144806.0
2020-04-30 10:15:00,78.01,78.12,77.5,77.63,297448.0,69.5902,69.6883,69.1352,69.2512,297448.0
2020-04-30 10:20:00,77.64,77.83,77.32,77.35,249969.0,69.2601,69.4296,68.9746,69.0014,249969.0
2020-04-30 10:25:00,77.34,78.2,77.28,78.1,380654.0,68.9925,69.7597,68.9389,69.6704,380654.0
2020-04-30 10:30:00,78.14,78.25,77.96,78.09,80728.0,69.7061,69.8043,69.5456,69.6615,80728.0
2020-04-30 10:35:00,78.09,78.25,77.89,78.03,77263.0,69.6615,69.8043,69.4831,69.608,77263.0
2020-04-30 10:40:00,78.03,78.26,77.98,78.02,105695.0,69.608,69.8132,69.5634,69.5991,105695.0
2020-04-30 10:45:00,78.05,78.33,78.01,78.27,73314.0,69.6258,69.8756,69.5902,69.8221,73314.0
2020-04-30 10:50:00,78.26,79.0,78.23,78.72,177682.0,69.8132,70.4733,69.7864,70.2235,177682.0
2020-04-30 10:55:00,78.69,79.11,78.56,78.92,141727.0,70.1968,70.5714,70.0808,70.4019,141727.0
2020-04-30 11:00:00,78.97,79.81,78.96,79.68,263264.0,70.4465,71.1959,70.4376,71.0799,263264.0
2020-04-30 11:05:00,79.67,80.19,79.65,79.98,437906.0,71.071,71.5349,71.0531,71.3475,437906.0
2020-04-30 11:10:00,79.97,80.47,79.83,80.14,326144.0,71.3386,71.7846,71.2137,71.4903,326144.0
2020-04-30 11:15:00,80.14,80.24,79.64,80.15,312668.0,71.4903,71.5795,71.0442,71.4992,312668.0
2020-04-30 11:20:00,80.15,80.7,80.02,80.56,343634.0,71.4992,71.9898,71.3832,71.8649,343634.0
2020-04-30 11:25:00,80.54,80.57,80.15,80.19,214241.0,71.8471,71.8739,71.4992,71.5349,214241.0
2020-04-30 11:30:00,80.18,80.31,79.8,80.11,140828.0,71.5259,71.6419,71.187,71.4635,140828.0
2020-04-30 11:35:00,80.07,80.25,79.93,80.25,90051.0,71.4278,71.5884,71.3029,71.5884,90051.0
2020-04-30 11:40:00,80.23,80.62,80.22,80.56,194739.0,71.5705,71.9185,71.5616,71.8649,194739.0
2020-04-30 11:45:00,80.55,80.58,80.09,80.1,168490.0,71.856,71.8828,71.4457,71.4546,168490.0
2020-04-30 11:50:00,80.11,80.3,79.8,80.16,137699.0,71.4635,71.633,71.187,71.5081,137699.0
2020-04-30 11:55:00,80.16,80.17,79.59,79.63,148867.0,71.5081,71.517,70.9996,71.0353,148867.0
2020-04-30 12:00:00,79.59,79.63,79.23,79.28,154720.0,70.9996,71.0353,70.6785,70.7231,154720.0
2020-04-30 12:05:00,79.31,79.4,79.08,79.17,176008.0,70.7498,70.8301,70.5447,70.625,176008.0
2020-04-30 12:10:00,79.19,79.39,79.11,79.15,90733.0,70.6428,70.8212,70.5714,70.6071,90733.0
2020-04-30 12:15:00,79.14,79.26,79.0,79.17,86160.0,70.5982,70.7052,70.4733,70.625,86160.0
2020-04-30 12:20:00,79.16,79.23,78.86,78.93,81753.0,70.616,70.6785,70.3484,70.4109,81753.0
2020-04-30 12:25:00,78.92,78.99,78.33,78.38,111240.0,70.4019,70.4644,69.8756,69.9202,111240.0
2020-04-30 12:30:00,78.38,78.52,78.13,78.49,82696.0,69.9202,70.0451,69.6972,70.0184,82696.0
2020-04-30 12:35:00,78.5,78.87,78.49,78.71,88836.0,70.0273,70.3573,70.0184,70.2146,88836.0
2020-04-30 12:40:00,78.73,78.74,78.6,78.63,43284.0,70.2324,70.2414,70.1165,70.1432,43284.0
2020-04-30 12:45:00,78.62,78.95,78.6,78.88,122685.0,70.1343,70.4287,70.1165,70.3663,122685.0
2020-04-30 12:50:00,78.89,79.12,78.87,79.12,70705.0,70.3752,70.5804,70.3573,70.5804,70705.0
2020-04-30 12:55:00,79.1,79.35,79.02,79.15,82788.0,70.5625,70.7855,70.4911,70.6071,82788.0
2020-04-30 13:00:00,79.14,79.14,78.9,78.93,52315.0,70.5982,70.5982,70.3841,70.4109,52315.0
2020-04-30 13:05:00,78.92,79.12,78.92,79.12,37039.0,70.4019,70.5804,70.4019,70.5804,37039.0
2020-04-30 13:10:00,79.13,79.32,78.98,79.28,65944.0,70.5893,70.7588,70.4555,70.7231,65944.0
2020-04-30 13:15:00,79.28,79.4,79.21,79.23,59539.0,70.7231,70.8301,70.6606,70.6785,59539.0
2020-04-30 13:20:00,79.23,79.24,79.06,79.09,39596.0,70.6785,70.6874,70.5268,70.5536,39596.0
2020-04-30 13:25:00,79.09,79.1,78.85,78.85,49808.0,70.5536,70.5625,70.3395,70.3395,49808.0
2020-04-30 13:30:00,78.82,78.96,78.71,78.84,36545.0,70.3127,70.4376,70.2146,70.3306,36545.0
2020-04-30 13:35:00,78.84,78.95,78.44,78.5,83361.0,70.3306,70.4287,69.9737,70.0273,83361.0
2020-04-30 13:40:00,78.52,78.54,78.28,78.37,74082.0,70.0451,70.063,69.831,69.9113,74082.0
2020-04-30 13:45:00,78.36,78.51,78.3,78.41,97317.0,69.9024,70.0362,69.8489,69.947,97317.0
2020-04-30 13:50:00,78.41,78.55,78.1,78.38,163249.0,69.947,70.0719,69.6704,69.9202,163249.0
2020-04-30 13:55:00,78.37,78.45,78.27,78.32,66640.0,69.9113,69.9827,69.8221,69.8667,66640.0
2020-04-30 14:00:00,78.33,78.4,78.16,78.21,145480.0,69.8756,69.9381,69.724,69.7686,145480.0
2020-04-30 14:05:00,78.22,78.41,78.15,78.34,38244.0,69.7775,69.947,69.715,69.8845,38244.0
2020-04-30 14:10:00,78.33,78.86,78.29,78.76,64631.0,69.8756,70.3484,69.8399,70.2592,64631.0
2020-04-30 14:15:00,78.76,78.77,78.51,78.54,35292.0,70.2592,70.2681,70.0362,70.063,35292.0
2020-04-30 14:20:00,78.52,78.66,78.51,78.61,35907.0,70.0451,70.17,70.0362,70.1254,35907.0
2020-04-30 14:25:00,78.61,78.67,78.5,78.59,27236.0,70.1254,70.1789,70.0273,70.1076,27236.0
2020-04-30 14:30:00,78.59,78.75,78.57,78.61,49596.0,70.1076,70.2503,70.0897,70.1254,49596.0
2020-04-30 14:35:00,78.6,78.6,78.31,78.36,27995.0,70.1165,70.1165,69.8578,69.9024,27995.0
2020-04-30 14:40:00,78.35,78.36,78.01,78.17,73506.0,69.8935,69.9024,69.5902,69.7329,73506.0
2020-04-30 14:45:00,78.16,78.41,78.13,78.29,37999.0,69.724,69.947,69.6972,69.8399,37999.0
2020-04-30 14:50:00,78.3,78.41,78.19,78.22,46582.0,69.8489,69.947,69.7507,69.7775,46582.0
2020-04-30 14:55:00,78.22,78.22,78.0,78.2,47752.0,69.7775,69.7775,69.5812,69.7597,47752.0
2020-04-30 15:00:00,78.18,78.22,78.04,78.22,162680.0,69.7418,69.7775,69.6169,69.7775,162680.0
2020-04-30 15:05:00,78.24,78.69,78.22,78.6,78847.0,69.7953,70.1968,69.7775,70.1165,78847.0
2020-04-30 15:10:00,78.61,78.63,78.48,78.59,101438.0,70.1254,70.1432,70.0094,70.1076,101438.0
2020-04-30 15:15:00,78.59,78.98,78.58,78.98,195703.0,70.1076,70.4555,70.0986,70.4555,195703.0
2020-04-30 15:20:00,78.98,79.15,78.92,79.01,207135.0,70.4555,70.6071,70.4019,70.4822,207135.0
2020-04-30 15:25:00,79.02,79.12,78.95,78.98,79169.0,70.4911,70.5804,70.4287,70.4555,79169.0
2020-04-30 15:30:00,78.96,79.01,78.66,78.75,168337.0,70.4376,70.4822,70.17,70.2503,168337.0
2020-04-30 15:35:00,78.76,78.84,78.56,78.58,342403.0,70.2592,70.3306,70.0808,70.0986,342403.0
2020-04-30 15:40:00,78.6,78.69,78.45,78.59,173426.0,70.1165,70.1968,69.9827,70.1076,173426.0
2020-04-30 15:45:00,78.59,78.65,78.47,78.57,198338.0,70.1076,70.1611,70.0005,70.0897,198338.0
2020-04-30 15:50:00,78.57,78.69,78.47,78.69,336386.0,70.0897,70.1968,70.0005,70.1968,336386.0
2020-04-30 15:55:00,78.68,78.99,78.62,78.67,564168.0,70.1878,70.4644,70.1343,70.1789,564168.0
2020-05-01 09:30:00,76.9,77.59,76.6,77.38,190790.0,68.6,69.2155,68.3323,69.0282,190790.0
2020-05-01 09:35:00,77.4,77.44,76.92,77.1,91437.0,69.046,69.0817,68.6178,68.7784,91437.0
2020-05-01 09:40:00,77.08,77.16,76.69,76.81,117842.0,68.7605,68.8319,68.4126,68.5197,117842.0
2020-05-01 09:45:00,76.81,76.96,76.55,76.62,114052.0,68.5197,68.6535,68.2877,68.3502,114052.0
2020-05-01 09:50:00,76.6,76.84,76.33,76.33,96918.0,68.3323,68.5464,68.0915,68.0915,96918.0
2020-05-01 09:55:00,76.36,76.71,76.36,76.66,54722.0,68.1182,68.4305,68.1182,68.3859,54722.0
2020-05-01 10:00:00,76.68,77.22,76.54,76.77,97928.0,68.4037,68.8854,68.2788,68.484,97928.0
2020-05-01 10:05:00,76.8,77.15,76.71,76.91,82840.0,68.5108,68.823,68.4305,68.6089,82840.0
2020-05-01 10:10:00,76.88,77.02,76.74,76.89,109450.0,68.5821,68.707,68.4572,68.591,109450.0
2020-05-01 10:15:00,76.9,77.03,76.49,76.54,157559.0,68.6,68.7159,68.2342,68.2788,157559.0
2020-05-01 10:20:00,76.52,76.59,76.31,76.38,67380.0,68.261,68.3234,68.0736,68.1361,67380.0
2020-05-01 10:25:00,76.4,76.54,76.28,76.45,78538.0,68.1539,68.2788,68.0469,68.1985,78538.0
2020-05-01 10:30:00,76.42,76.56,76.23,76.42,70452.0,68.1718,68.2967,68.0023,68.1718,70452.0
2020-05-01 10:35:00,76.42,76.65,76.33,76.33,47690.0,68.1718,68.3769,68.0915,68.0915,47690.0
2020-05-01 10:40:00,76.32,76.47,76.26,76.32,38582.0,68.0826,68.2164,68.029,68.0826,38582.0
2020-05-01 10:45:00,76.31,76.45,76.28,76.37,31472.0,68.0736,68.1985,68.0469,68.1272,31472.0
2020-05-01 10:50:00,76.4,76.52,76.37,76.4,49214.0,68.1539,68.261,68.1272,68.1539,49214.0
2020-05-01 10:55:00,76.43,76.51,76.28,76.36,54157.0,68.1807,68.2521,68.0469,68.1182,54157.0
2020-05-01 11:00:00,76.34,76.34,76.1,76.19,80688.0,68.1004,68.1004,67.8863,67.9666,80688.0
2020-05-01 11:05:00,76.18,76.23,75.95,76.23,126565.0,67.9577,68.0023,67.7525,68.0023,126565.0
2020-05-01 11:10:00,76.22,76.23,75.95,76.02,84128.0,67.9934,68.0023,67.7525,67.8149,84128.0
2020-05-01 11:15:00,76.02,76.02,75.8,75.88,53573.0,67.8149,67.8149,67.6187,67.6901,53573.0
2020-05-01 11:20:00,75.89,75.99,75.75,75.78,38429.0,67.699,67.7882,67.5741,67.6008,38429.0
2020-05-01 11:25:00,75.77,75.8,75.59,75.59,56509.0,67.5919,67.6187,67.4314,67.4314,56509.0
2020-05-01 11:30:00,75.58,75.66,75.52,75.57,174382.0,67.4224,67.4938,67.3689,67.4135,174382.0
2020-05-01 11:35:00,75.59,75.66,75.47,75.58,204084.0,67.4314,67.4938,67.3243,67.4224,204084.0
2020-05-01 11:40:00,75.59,75.66,75.5,75.53,150237.0,67.4314,67.4938,67.3511,67.3778,150237.0
2020-05-01 11:45:00,75.53,75.57,75.23,75.23,168954.0,67.3778,67.4135,67.1102,67.1102,168954.0
2020-05-01 11:50:00,75.24,75.24,74.93,75.12,223240.0,67.1191,67.1191,66.8426,67.0121,223240.0
2020-05-01 11:55:00,75.12,75.16,74.83,75.08,105366.0,67.0121,67.0478,66.7534,66.9764,105366.0
2020-05-01 12:00:00,75.07,75.07,74.85,75.03,100126.0,66.9675,66.9675,66.7712,66.9318,100126.0
2020-05-01 12:05:00,75.01,75.16,75.0,75.08,91851.0,66.914,67.0478,66.905,66.9764,91851.0
2020-05-01 12:10:00,75.08,75.25,75.08,75.25,102997.0,66.9764,67.1281,66.9764,67.1281,102997.0
2020-05-01 12:15:00,75.25,75.25,75.03,75.15,61015.0,67.1281,67.1281,66.9318,67.0388,61015.0
2020-05-01 12:20:00,75.16,75.35,75.13,75.27,65357.0,67.0478,67.2173,67.021,67.1459,65357.0
2020-05-01 12:25:00,75.26,75.36,75.21,75.23,56379.0,67.137,67.2262,67.0924,67.1102,56379.0
2020-05-01 12:30:00,75.24,75.29,75.09,75.29,56800.0,67.1191,67.1637,66.9853,67.1637,56800.0
2020-05-01 12:35:00,75.27,75.29,75.03,75.04,40012.0,67.1459,67.1637,66.9318,66.9407,40012.0
2020-05-01 12:40:00,75.02,75.05,74.84,74.99,83874.0,66.9229,66.9496,66.7623,66.8961,83874.0
2020-05-01 12:45:00,74.98,75.1,74.96,75.08,61231.0,66.8872,66.9942,66.8694,66.9764,61231.0
2020-05-01 12:50:00,75.1,75.24,75.06,75.24,37267.0,66.9942,67.1191,66.9586,67.1191,37267.0
2020-05-01 12:55:00,75.25,75.34,75.12,75.13,59346.0,67.1281,67.2083,67.0121,67.021,59346.0
2020-05-01 13:00:00,75.13,75.47,75.11,75.43,36076.0,67.021,67.3243,67.0032,67.2886,36076.0
2020-05-01 13:05:00,75.43,75.6,75.27,75.28,58729.0,67.2886,67.4403,67.1459,67.1548,58729.0
2020-05-01 13:10:00,75.28,75.36,75.11,75.15,57770.0,67.1548,67.2262,67.0032,67.0388,57770.0
2020-05-01 13:15:00,75.15,75.17,75.0,75.16,57188.0,67.0388,67.0567,66.905,67.0478,57188.0
2020-05-01 13:20:00,75.16,75.29,75.15,75.19,51100.0,67.0478,67.1637,67.0388,67.0745,51100.0
2020-05-01 13:25:00,75.19,75.26,75.14,75.25,62222.0,67.0745,67.137,67.0299,67.1281,62222.0
2020-05-01 13:30:00,75.25,75.3,75.09,75.12,54243.0,67.1281,67.1727,66.9853,67.0121,54243.0
2020-05-01 13:35:00,75.11,75.18,74.98,75.0,49764.0,67.0032,67.0656,66.8872,66.905,49764.0
2020-05-01 13:40:00,74.99,75.08,74.8,74.9,170229.0,66.8961,66.9764,66.7266,66.8158,170229.0
2020-05-01 13:45:00,74.89,75.14,74.86,75.13,69594.0,66.8069,67.0299,66.7801,67.021,69594.0
2020-05-01 13:50:00,75.13,75.19,75.0,75.03,54527.0,67.021,67.0745,66.905,66.9318,54527.0
2020-05-01 13:55:00,75.04,75.09,74.96,75.05,40314.0,66.9407,66.9853,66.8694,66.9496,40314.0
2020-05-01 14:00:00,75.03,75.18,74.91,75.18,60108.0,66.9318,67.0656,66.8248,67.0656,60108.0
2020-05-01 14:05:00,75.17,75.19,74.94,75.01,61478.0,67.0567,67.0745,66.8515,66.914,61478.0
2020-05-01 14:10:00,75.01,75.05,74.68,74.73,141082.0,66.914,66.9496,66.6196,66.6642,141082.0
2020-05-01 14:15:00,74.73,74.89,74.71,74.88,99005.0,66.6642,66.8069,66.6463,66.798,99005.0
2020-05-01 14:20:00,74.88,75.04,74.87,75.0,49037.0,66.798,66.9407,66.7891,66.905,49037.0
2020-05-01 14:25:00,75.0,75.06,74.93,75.03,42719.0,66.905,66.9586,66.8426,66.9318,42719.0
2020-05-01 14:30:00,75.04,75.05,74.86,74.94,38350.0,66.9407,66.9496,66.7801,66.8515,38350.0
2020-05-01 14:35:00,74.93,75.05,74.91,75.03,31113.0,66.8426,66.9496,66.8248,66.9318,31113.0
2020-05-01 14:40:00,75.02,75.08,74.96,74.97,24828.0,66.9229,66.9764,66.8694,66.8783,24828.0
2020-05-01 14:45:00,74.96,75.33,74.95,75.23,61653.0,66.8694,67.1994,66.8604,67.1102,61653.0
2020-05-01 14:50:00,75.22,75.24,75.1,75.24,31901.0,67.1013,67.1191,66.9942,67.1191,31901.0
2020-05-01 14:55:00,75.25,75.3,75.15,75.27,41945.0,67.1281,67.1727,67.0388,67.1459,41945.0
2020-05-01 15:00:00,75.28,75.4,75.22,75.29,41097.0,67.1548,67.2619,67.1013,67.1637,41097.0
2020-05-01 15:05:00,75.28,75.33,75.19,75.21,65415.0,67.1548,67.1994,67.0745,67.0924,65415.0
2020-05-01 15:10:00,75.22,75.28,75.14,75.16,91345.0,67.1013,67.1548,67.0299,67.0478,91345.0
2020-05-01 15:15:00,75.15,75.43,75.14,75.39,70365.0,67.0388,67.2886,67.0299,67.2529,70365.0
2020-05-01 15:20:00,75.39,75.5,75.32,75.34,80698.0,67.2529,67.3511,67.1905,67.2083,80698.0
2020-05-01 15:25:00,75.34,75.41,75.29,75.37,71268.0,67.2083,67.2708,67.1637,67.2351,71268.0
2020-05-01 15:30:00,75.36,75.5,75.35,75.4,79833.0,67.2262,67.3511,67.2173,67.2619,79833.0
2020-05-01 15:35:00,75.39,75.63,75.38,75.6,132567.0,67.2529,67.467,67.244,67.4403,132567.0
2020-05-01 15:40:00,75.6,75.71,75.44,75.66,121763.0,67.4403,67.5384,67.2975,67.4938,121763.0
2020-05-01 15:45:00,75.65,75.92,75.57,75.86,230818.0,67.4849,67.7257,67.4135,67.6722,230818.0
2020-05-01 15:50:00,75.84,75.95,75.58,75.64,295734.0,67.6544,67.7525,67.4224,67.476,295734.0
2020-05-01 15:55:00,75.64,75.91,75.63,75.7,513154.0,67.476,67.7168,67.467,67.5295,513154.0
2020-05-04 09:30:00,75.11,75.31,74.37,75.1,245088.0,67.0032,67.1816,66.343,66.9942,245088.0
2020-05-04 09:35:00,75.13,75.13,74.09,74.31,180990.0,67.021,67.021,66.0933,66.2895,180990.0
2020-05-04 09:40:00,74.35,74.66,74.17,74.58,88019.0,66.3252,66.6017,66.1646,66.5304,88019.0
2020-05-04 09:45:00,74.6,74.76,74.39,74.7,120518.0,66.5482,66.6909,66.3609,66.6374,120518.0
2020-05-04 09:50:00,74.7,74.93,74.7,74.82,91643.0,66.6374,66.8426,66.6374,66.7445,91643.0
2020-05-04 09:55:00,74.85,75.0,74.69,74.81,96966.0,66.7712,66.905,66.6285,66.7355,96966.0
2020-05-04 10:00:00,74.81,75.25,74.79,75.15,100058.0,66.7355,67.1281,66.7177,67.0388,100058.0
2020-05-04 10:05:00,75.16,75.3,74.69,74.7,100210.0,67.0478,67.1727,66.6285,66.6374,100210.0
2020-05-04 10:10:00,74.72,74.99,74.57,74.88,68398.0,66.6553,66.8961,66.5214,66.798,68398.0
2020-05-04 10:15:00,74.88,75.14,74.86,75.06,41444.0,66.798,67.0299,66.7801,66.9586,41444.0
2020-05-04 10:20:00,75.01,75.04,74.68,74.72,58704.0,66.914,66.9407,66.6196,66.6553,58704.0
2020-05-04 10:25:00,74.71,74.9,74.66,74.83,64140.0,66.6463,66.8158,66.6017,66.7534,64140.0
2020-05-04 10:30:00,74.78,74.93,74.73,74.84,75499.0,66.7088,66.8426,66.6642,66.7623,75499.0
2020-05-04 10:35:00,74.89,75.11,74.78,75.11,56403.0,66.8069,67.0032,66.7088,67.0032,56403.0
2020-05-04 10:40:00,75.12,75.24,75.05,75.12,41085.0,67.0121,67.1191,66.9496,67.0121,41085.0
2020-05-04 10:45:00,75.15,75.28,75.01,75.19,43140.0,67.0388,67.1548,66.914,67.0745,43140.0
2020-05-04 10:50:00,75.2,75.3,75.04,75.29,28953.0,67.0835,67.1727,66.9407,67.1637,28953.0
2020-05-04 10:55:00,75.27,75.37,75.15,75.25,68293.0,67.1459,67.2351,67.0388,67.1281,68293.0
2020-05-04 11:00:00,75.25,75.53,75.21,75.37,44098.0,67.1281,67.3778,67.0924,67.2351,44098.0
2020-05-04 11:05:00,75.36,75.52,75.29,75.35,35289.0,67.2262,67.3689,67.1637,67.2173,35289.0
2020-05-04 11:10:00,75.34,75.5,75.23,75.28,45900.0,67.2083,67.3511,67.1102,67.1548,45900.0
2020-05-04 11:15:00,75.27,75.33,75.15,75.25,33451.0,67.1459,67.1994,67.0388,67.1281,33451.0
2020-05-04 11:20:00,75.28,75.6,75.26,75.57,41185.0,67.1548,67.4403,67.137,67.4135,41185.0
2020-05-04 11:25:00,75.55,75.55,75.32,75.42,53287.0,67.3957,67.3957,67.1905,67.2797,53287.0
2020-05-04 11:30:00,75.44,75.53,75.37,75.52,26596.0,67.2975,67.3778,67.2351,67.3689,26596.0
2020-05-04 11:35:00,75.51,75.64,75.48,75.58,40789.0,67.36,67.476,67.3332,67.4224,40789.0
2020-05-04 11:40:00,75.59,75.68,75.58,75.62,25446.0,67.4314,67.5116,67.4224,67.4581,25446.0
2020-05-04 11:45:00,75.61,75.75,75.61,75.72,51937.0,67.4492,67.5741,67.4492,67.5473,51937.0
2020-05-04 11:50:00,75.72,75.8,75.69,75.76,44141.0,67.5473,67.6187,67.5206,67.583,44141.0
2020-05-04 11:55:00,75.76,75.78,75.63,75.64,34272.0,67.583,67.6008,67.467,67.476,34272.0
2020-05-04 12:00:00,75.67,75.71,75.54,75.59,138030.0,67.5027,67.5384,67.3868,67.4314,138030.0
2020-05-04 12:05:00,75.59,75.62,75.4,75.42,32630.0,67.4314,67.4581,67.2619,67.2797,32630.0
2020-05-04 12:10:00,75.41,75.46,75.33,75.38,26127.0,67.2708,67.3154,67.1994,67.244,26127.0
2020-05-04 12:15:00,75.38,75.42,75.29,75.33,32190.0,67.244,67.2797,67.1637,67.1994,32190.0
2020-05-04 12:20:00,75.33,75.44,75.28,75.34,41311.0,67.1994,67.2975,67.1548,67.2083,41311.0
2020-05-04 12:25:00,75.34,75.35,75.16,75.18,40863.0,67.2083,67.2173,67.0478,67.0656,40863.0
2020-05-04 12:30:00,75.18,75.25,74.82,74.82,161627.0,67.0656,67.1281,66.7445,66.7445,161627.0
2020-05-04 12:35:00,74.83,74.88,74.54,74.58,131605.0,66.7534,66.798,66.4947,66.5304,131605.0
2020-05-04 12:40:00,74.59,74.67,74.57,74.65,58034.0,66.5393,66.6107,66.5214,66.5928,58034.0
2020-05-04 12:45:00,74.64,74.66,74.51,74.53,59011.0,66.5839,66.6017,66.4679,66.4858,59011.0
2020-05-04 12:50:00,74.53,74.63,74.45,74.48,45001.0,66.4858,66.575,66.4144,66.4412,45001.0
2020-05-04 12:55:00,74.47,74.56,74.32,74.38,35683.0,66.4322,66.5125,66.2984,66.352,35683.0
2020-05-04 13:00:00,74.39,74.56,74.29,74.55,111169.0,66.3609,66.5125,66.2717,66.5036,111169.0
2020-05-04 13:05:00,74.55,74.81,74.51,74.79,47284.0,66.5036,66.7355,66.4679,66.7177,47284.0
2020-05-04 13:10:00,74.78,74.8,74.51,74.55,33303.0,66.7088,66.7266,66.4679,66.5036,33303.0
2020-05-04 13:15:00,74.56,74.59,74.37,74.45,54403.0,66.5125,66.5393,66.343,66.4144,54403.0
2020-05-04 13:20:00,74.45,74.48,74.41,74.46,28681.0,66.4144,66.4412,66.3787,66.4233,28681.0
2020-05-04 13:25:00,74.47,74.5,74.41,74.49,34294.0,66.4322,66.459,66.3787,66.4501,34294.0
2020-05-04 13:30:00,74.5,74.62,74.5,74.57,28356.0,66.459,66.5661,66.459,66.5214,28356.0
2020-05-04 13:35:00,74.57,74.66,74.55,74.64,26186.0,66.5214,66.6017,66.5036,66.5839,26186.0
2020-05-04 13:40:00,74.63,74.66,74.45,74.49,36058.0,66.575,66.6017,66.4144,66.4501,36058.0
2020-05-04 13:45:00,74.49,74.54,74.41,74.53,62623.0,66.4501,66.4947,66.3787,66.4858,62623.0
2020-05-04 13:50:00,74.53,74.56,74.43,74.51,32602.0,66.4858,66.5125,66.3966,66.4679,32602.0
2020-05-04 13:55:00,74.49,74.67,74.49,74.67,30873.0,66.4501,66.6107,66.4501,66.6107,30873.0
2020-05-04 14:00:00,74.69,74.73,74.63,74.66,50071.0,66.6285,66.6642,66.575,66.6017,50071.0
2020-05-04 14:05:00,74.65,74.75,74.64,74.73,32103.0,66.5928,66.682,66.5839,66.6642,32103.0
2020-05-04 14:10:00,74.74,75.01,74.73,74.95,34862.0,66.6731,66.914,66.6642,66.8604,34862.0
2020-05-04 14:15:00,74.96,74.98,74.82,74.86,26706.0,66.8694,66.8872,66.7445,66.7801,26706.0
2020-05-04 14:20:00,74.85,74.95,74.81,74.82,38885.0,66.7712,66.8604,66.7355,66.7445,38885.0
2020-05-04 14:25:00,74.82,74.84,74.73,74.81,33466.0,66.7445,66.7623,66.6642,66.7355,33466.0
2020-05-04 14:30:00,74.8,74.91,74.68,74.7,35076.0,66.7266,66.8248,66.6196,66.6374,35076.0
2020-05-04 14:35:00,74.7,74.71,74.58,74.61,24096.0,66.6374,66.6463,66.5304,66.5571,24096.0
2020-05-04 14:40:00,74.61,74.71,74.6,74.62,27734.0,66.5571,66.6463,66.5482,66.5661,27734.0
2020-05-04 14:45:00,74.6,74.95,74.59,74.93,37615.0,66.5482,66.8604,66.5393,66.8426,37615.0
2020-05-04 14:50:00,74.94,75.09,74.81,74.81,65526.0,66.8515,66.9853,66.7355,66.7355,65526.0
2020-05-04 14:55:00,74.79,74.98,74.79,74.94,37150.0,66.7177,66.8872,66.7177,66.8515,37150.0
2020-05-04 15:00:00,74.95,74.97,74.89,74.97,22588.0,66.8604,66.8783,66.8069,66.8783,22588.0
2020-05-04 15:05:00,74.96,74.98,74.86,74.97,28729.0,66.8694,66.8872,66.7801,66.8783,28729.0
2020-05-04 15:10:00,74.97,75.06,74.97,74.98,55459.0,66.8783,66.9586,66.8783,66.8872,55459.0
2020-05-04 15:15:00,74.97,75.04,74.97,75.03,46736.0,66.8783,66.9407,66.8783,66.9318,46736.0
2020-05-04 15:20:00,75.04,75.14,75.03,75.09,60238.0,66.9407,67.0299,66.9318,66.9853,60238.0
2020-05-04 15:25:00,75.1,75.2,75.02,75.11,44609.0,66.9942,67.0835,66.9229,67.0032,44609.0
2020-05-04 15:30:00,75.11,75.34,75.06,75.33,57366.0,67.0032,67.2083,66.9586,67.1994,57366.0
2020-05-04 15:35:00,75.34,75.45,75.27,75.32,80890.0,67.2083,67.3065,67.1459,67.1905,80890.0
2020-05-04 15:40:00,75.33,75.49,75.32,75.38,60578.0,67.1994,67.3421,67.1905,67.244,60578.0
2020-05-04 15:45:00,75.37,75.58,75.36,75.58,99356.0,67.2351,67.4224,67.2262,67.4224,99356.0
2020-05-04 15:50:00,75.58,75.68,75.41,75.6,132843.0,67.4224,67.5116,67.2708,67.4403,132843.0
2020-05-04 15:55:00,75.59,75.94,75.58,75.69,259772.0,67.4314,67.7436,67.4224,67.5206,259772.0
2020-05-05 09:30:00,76.68,77.5,76.56,77.36,288279.0,68.4037,69.1352,68.2967,69.0103,288279.0
2020-05-05 09:35:00,77.39,77.84,77.34,77.69,208264.0,69.0371,69.4385,68.9925,69.3047,208264.0
2020-05-05 09:40:00,77.72,77.93,77.46,77.84,197852.0,69.3315,69.5188,69.0995,69.4385,197852.0
2020-05-05 09:45:00,77.86,78.35,77.84,78.29,178357.0,69.4563,69.8935,69.4385,69.8399,178357.0
2020-05-05 09:50:00,78.29,78.3,78.02,78.05,104043.0,69.8399,69.8489,69.5991,69.6258,104043.0
2020-05-05 09:55:00,78.06,78.57,78.05,78.52,225661.0,69.6348,70.0897,69.6258,70.0451,225661.0
2020-05-05 10:00:00,78.51,78.81,78.5,78.62,169356.0,70.0362,70.3038,70.0273,70.1343,169356.0
2020-05-05 10:05:00,78.61,78.61,78.28,78.37,156352.0,70.1254,70.1254,69.831,69.9113,156352.0
2020-05-05 10:10:00,78.35,78.51,78.3,78.42,114872.0,69.8935,70.0362,69.8489,69.9559,114872.0
2020-05-05 10:15:00,78.41,78.56,78.34,78.51,79583.0,69.947,70.0808,69.8845,70.0362,79583.0
2020-05-05 10:20:00,78.5,78.5,78.15,78.21,57477.0,70.0273,70.0273,69.715,69.7686,57477.0
2020-05-05 10:25:00,78.2,78.32,78.12,78.16,92998.0,69.7597,69.8667,69.6883,69.724,92998.0
2020-05-05 10:30:00,78.16,78.35,78.12,78.34,55894.0,69.724,69.8935,69.6883,69.8845,55894.0
2020-05-05 10:35:00,78.36,78.44,78.24,78.39,34497.0,69.9024,69.9737,69.7953,69.9291,34497.0
2020-05-05 10:40:00,78.41,78.42,78.22,78.29,41347.0,69.947,69.9559,69.7775,69.8399,41347.0
2020-05-05 10:45:00,78.3,78.39,78.13,78.22,40210.0,69.8489,69.9291,69.6972,69.7775,40210.0
2020-05-05 10:50:00,78.23,78.28,78.12,78.26,47372.0,69.7864,69.831,69.6883,69.8132,47372.0
2020-05-05 10:55:00,78.25,78.41,78.25,78.34,35764.0,69.8043,69.947,69.8043,69.8845,35764.0
2020-05-05 11:00:00,78.34,78.55,78.27,78.31,90657.0,69.8845,70.0719,69.8221,69.8578,90657.0
2020-05-05 11:05:00,78.3,78.48,78.3,78.38,38377.0,69.8489,70.0094,69.8489,69.9202,38377.0
2020-05-05 11:10:00,78.38,78.45,78.28,78.38,45071.0,69.9202,69.9827,69.831,69.9202,45071.0
2020-05-05 11:15:00,78.38,78.41,78.11,78.24,56624.0,69.9202,69.947,69.6794,69.7953,56624.0
2020-05-05 11:20:00,78.23,78.42,78.22,78.34,54682.0,69.7864,69.9559,69.7775,69.8845,54682.0
2020-05-05 11:25:00,78.33,78.36,78.12,78.19,67146.0,69.8756,69.9024,69.6883,69.7507,67146.0
2020-05-05 11:30:00,78.19,78.24,78.11,78.23,49069.0,69.7507,69.7953,69.6794,69.7864,49069.0
2020-05-05 11:35:00,78.2,78.29,78.13,78.16,61104.0,69.7597,69.8399,69.6972,69.724,61104.0
2020-05-05 11:40:00,78.16,78.41,78.13,78.36,56091.0,69.724,69.947,69.6972,69.9024,56091.0
2020-05-05 11:45:00,78.33,78.37,78.27,78.34,19530.0,69.8756,69.9113,69.8221,69.8845,19530.0
2020-05-05 11:50:00,78.35,78.42,78.25,78.25,20004.0,69.8935,69.9559,69.8043,69.8043,20004.0
2020-05-05 11:55:00,78.24,78.34,78.16,78.32,32943.0,69.7953,69.8845,69.724,69.8667,32943.0
2020-05-05 12:00:00,78.32,78.37,78.28,78.31,25853.0,69.8667,69.9113,69.831,69.8578,25853.0
2020-05-05 12:05:00,78.31,78.4,78.26,78.37,27837.0,69.8578,69.9381,69.8132,69.9113,27837.0
2020-05-05 12:10:00,78.37,78.41,78.28,78.3,24418.0,69.9113,69.947,69.831,69.8489,24418.0
2020-05-05 12:15:00,78.28,78.38,78.27,78.34,26020.0,69.831,69.9202,69.8221,69.8845,26020.0
2020-05-05 12:20:00,78.34,78.37,78.15,78.16,64304.0,69.8845,69.9113,69.715,69.724,64304.0
2020-05-05 12:25:00,78.17,78.18,78.12,78.13,46436.0,69.7329,69.7418,69.6883,69.6972,46436.0
2020-05-05 12:30:00,78.13,78.21,78.1,78.11,29709.0,69.6972,69.7686,69.6704,69.6794,29709.0
2020-05-05 12:35:00,78.12,78.15,78.05,78.15,40013.0,69.6883,69.715,69.6258,69.715,40013.0
2020-05-05 12:40:00,78.15,78.18,78.0,78.06,32745.0,69.715,69.7418,69.5812,69.6348,32745.0
2020-05-05 12:45:00,78.08,78.1,77.94,77.97,38859.0,69.6526,69.6704,69.5277,69.5545,38859.0
2020-05-05 12:50:00,77.97,78.05,77.92,78.01,28016.0,69.5545,69.6258,69.5099,69.5902,28016.0
2020-05-05 12:55:00,78.0,78.0,77.85,77.92,20015.0,69.5812,69.5812,69.4474,69.5099,20015.0
2020-05-05 13:00:00,77.93,78.08,77.93,78.01,26574.0,69.5188,69.6526,69.5188,69.5902,26574.0
2020-05-05 13:05:00,78.02,78.03,77.91,78.02,29360.0,69.5991,69.608,69.501,69.5991,29360.0
2020-05-05 13:10:00,78.03,78.11,77.96,78.06,46039.0,69.608,69.6794,69.5456,69.6348,46039.0
2020-05-05 13:15:00,78.06,78.11,78.01,78.05,18720.0,69.6348,69.6794,69.5902,69.6258,18720.0
2020-05-05 13:20:00,78.04,78.04,77.92,77.98,51253.0,69.6169,69.6169,69.5099,69.5634,51253.0
2020-05-05 13:25:00,77.99,78.11,77.94,78.1,31024.0,69.5723,69.6794,69.5277,69.6704,31024.0
2020-05-05 13:30:00,78.14,78.19,78.11,78.16,30888.0,69.7061,69.7507,69.6794,69.724,30888.0
2020-05-05 13:35:00,78.16,78.21,78.12,78.12,38910.0,69.724,69.7686,69.6883,69.6883,38910.0
2020-05-05 13:40:00,78.12,78.24,78.1,78.16,41505.0,69.6883,69.7953,69.6704,69.724,41505.0
2020-05-05 13:45:00,78.15,78.27,78.14,78.24,31891.0,69.715,69.8221,69.7061,69.7953,31891.0
2020-05-05 13:50:00,78.23,78.25,78.17,78.2,24308.0,69.7864,69.8043,69.7329,69.7597,24308.0
2020-05-05 13:55:00,78.22,78.22,78.15,78.21,26380.0,69.7775,69.7775,69.715,69.7686,26380.0
2020-05-05 14:00:00,78.22,78.23,78.04,78.11,29651.0,69.7775,69.7864,69.6169,69.6794,29651.0
2020-05-05 14:05:00,78.1,78.16,78.08,78.12,29475.0,69.6704,69.724,69.6526,69.6883,29475.0
2020-05-05 14:10:00,78.11,78.24,78.07,78.21,30824.0,69.6794,69.7953,69.6437,69.7686,30824.0
2020-05-05 14:15:00,78.2,78.21,78.13,78.16,44286.0,69.7597,69.7686,69.6972,69.724,44286.0
2020-05-05 14:20:00,78.17,78.25,78.09,78.23,27666.0,69.7329,69.8043,69.6615,69.7864,27666.0
2020-05-05 14:25:00,78.23,78.25,78.13,78.15,25360.0,69.7864,69.8043,69.6972,69.715,25360.0
2020-05-05 14:30:00,78.15,78.16,77.96,77.99,53618.0,69.715,69.724,69.5456,69.5723,53618.0
2020-05-05 14:35:00,77.98,78.06,77.91,77.92,35892.0,69.5634,69.6348,69.501,69.5099,35892.0
2020-05-05 14:40:00,77.91,78.01,77.85,77.95,29253.0,69.501,69.5902,69.4474,69.5366,29253.0
2020-05-05 14:45:00,77.95,78.03,77.9,78.01,52875.0,69.5366,69.608,69.492,69.5902,52875.0
2020-05-05 14:50:00,78.02,78.12,78.01,78.09,32982.0,69.5991,69.6883,69.5902,69.6615,32982.0
2020-05-05 14:55:00,78.08,78.29,78.06,78.27,81544.0,69.6526,69.8399,69.6348,69.8221,81544.0
2020-05-05 15:00:00,78.26,78.31,78.22,78.27,59131.0,69.8132,69.8578,69.7775,69.8221,59131.0
2020-05-05 15:05:00,78.28,78.31,78.21,78.27,35347.0,69.831,69.8578,69.7686,69.8221,35347.0
2020-05-05 15:10:00,78.27,78.3,78.23,78.26,40528.0,69.8221,69.8489,69.7864,69.8132,40528.0
2020-05-05 15:15:00,78.25,78.26,77.94,77.98,105471.0,69.8043,69.8132,69.5277,69.5634,105471.0
2020-05-05 15:20:00,77.99,78.1,77.91,78.05,49464.0,69.5723,69.6704,69.501,69.6258,49464.0
2020-05-05 15:25:00,78.04,78.09,77.69,77.77,80284.0,69.6169,69.6615,69.3047,69.3761,80284.0
2020-05-05 15:30:00,77.77,77.77,77.48,77.56,111857.0,69.3761,69.3761,69.1174,69.1887,111857.0
2020-05-05 15:35:00,77.56,77.58,77.06,77.16,96111.0,69.1887,69.2066,68.7427,68.8319,96111.0
2020-05-05 15:40:00,77.16,77.48,76.98,77.4,146645.0,68.8319,69.1174,68.6713,69.046,146645.0
2020-05-05 15:45:00,77.4,77.55,77.29,77.53,93976.0,69.046,69.1798,68.9479,69.162,93976.0
2020-05-05 15:50:00,77.54,77.81,77.54,77.67,177163.0,69.1709,69.4117,69.1709,69.2869,177163.0
2020-05-05 15:55:00,77.66,77.78,77.51,77.63,347720.0,69.2779,69.385,69.1441,69.2512,347720.0
2020-05-06 09:30:00,78.77,79.3,78.54,78.83,240506.0,70.2681,70.7409,70.063,70.3217,240506.0
2020-05-06 09:35:00,78.82,79.56,78.79,79.18,196439.0,70.3127,70.9729,70.286,70.6339,196439.0
2020-05-06 09:40:00,79.2,79.72,79.11,79.16,207446.0,70.6517,71.1156,70.5714,70.616,207446.0
2020-05-06 09:45:00,79.16,79.6,79.11,79.39,168251.0,70.616,71.0085,70.5714,70.8212,168251.0
2020-05-06 09:50:00,79.39,79.83,79.35,79.4,156854.0,70.8212,71.2137,70.7855,70.8301,156854.0
2020-05-06 09:55:00,79.41,79.66,79.14,79.2,156657.0,70.8391,71.0621,70.5982,70.6517,156657.0
2020-05-06 10:00:00,79.2,79.43,78.98,79.03,189445.0,70.6517,70.8569,70.4555,70.5001,189445.0
2020-05-06 10:05:00,79.0,79.12,78.67,78.69,112407.0,70.4733,70.5804,70.1789,70.1968,112407.0
2020-05-06 10:10:00,78.7,79.13,78.7,79.09,132332.0,70.2057,70.5893,70.2057,70.5536,132332.0
2020-05-06 10:15:00,79.12,79.24,79.04,79.1,58889.0,70.5804,70.6874,70.509,70.5625,58889.0
2020-05-06 10:20:00,79.04,79.27,79.02,79.23,56835.0,70.509,70.7142,70.4911,70.6785,56835.0
2020-05-06 10:25:00,79.23,79.28,79.13,79.23,46766.0,70.6785,70.7231,70.5893,70.6785,46766.0
2020-05-06 10:30:00,79.26,79.47,79.23,79.34,47118.0,70.7052,70.8926,70.6785,70.7766,47118.0
2020-05-06 10:35:00,79.34,79.43,79.16,79.23,44851.0,70.7766,70.8569,70.616,70.6785,44851.0
2020-05-06 10:40:00,79.2,79.46,79.1,79.46,63394.0,70.6517,70.8837,70.5625,70.8837,63394.0
2020-05-06 10:45:00,79.46,79.75,79.46,79.73,134908.0,70.8837,71.1424,70.8837,71.1245,134908.0
2020-05-06 10:50:00,79.72,79.82,79.6,79.8,135923.0,71.1156,71.2048,71.0085,71.187,135923.0
2020-05-06 10:55:00,79.81,79.96,79.69,79.8,126143.0,71.1959,71.3297,71.0888,71.187,126143.0
2020-05-06 11:00:00,79.81,80.14,79.75,80.0,203969.0,71.1959,71.4903,71.1424,71.3654,203969.0
2020-05-06 11:05:00,80.02,80.05,79.87,79.98,95850.0,71.3832,71.41,71.2494,71.3475,95850.0
2020-05-06 11:10:00,79.99,80.06,79.89,79.9,87129.0,71.3565,71.4189,71.2672,71.2762,87129.0
2020-05-06 11:15:00,79.87,79.88,79.73,79.78,76842.0,71.2494,71.2583,71.1245,71.1691,76842.0
2020-05-06 11:20:00,79.78,79.94,79.68,79.72,89696.0,71.1691,71.3118,71.0799,71.1156,89696.0
2020-05-06 11:25:00,79.73,79.8,79.58,79.76,56949.0,71.1245,71.187,70.9907,71.1513,56949.0
2020-05-06 11:30:00,79.78,80.01,79.73,79.76,113791.0,71.1691,71.3743,71.1245,71.1513,113791.0
2020-05-06 11:35:00,79.77,80.05,79.75,80.01,41062.0,71.1602,71.41,71.1424,71.3743,41062.0
2020-05-06 11:40:00,80.02,80.04,79.79,79.8,57866.0,71.3832,71.4011,71.178,71.187,57866.0
2020-05-06 11:45:00,79.81,79.89,79.66,79.69,66101.0,71.1959,71.2672,71.0621,71.0888,66101.0
2020-05-06 11:50:00,79.69,79.75,79.51,79.64,81759.0,71.0888,71.1424,70.9283,71.0442,81759.0
2020-05-06 11:55:00,79.62,79.73,79.58,79.7,36907.0,71.0264,71.1245,70.9907,71.0978,36907.0
2020-05-06 12:00:00,79.69,79.84,79.67,79.8,34327.0,71.0888,71.2226,71.071,71.187,34327.0
2020-05-06 12:05:00,79.82,79.82,79.62,79.62,48647.0,71.2048,71.2048,71.0264,71.0264,48647.0
2020-05-06 12:10:00,79.63,79.71,79.54,79.65,62536.0,71.0353,71.1067,70.955,71.0531,62536.0
2020-05-06 12:15:00,79.65,79.81,79.63,79.79,40029.0,71.0531,71.1959,71.0353,71.178,40029.0
2020-05-06 12:20:00,79.79,79.83,79.66,79.79,64097.0,71.178,71.2137,71.0621,71.178,64097.0
2020-05-06 12:25:00,79.79,79.8,79.63,79.65,44326.0,71.178,71.187,71.0353,71.0531,44326.0
2020-05-06 12:30:00,79.65,79.78,79.6,79.72,60526.0,71.0531,71.1691,71.0085,71.1156,60526.0
2020-05-06 12:35:00,79.71,79.81,79.66,79.77,21805.0,71.1067,71.1959,71.0621,71.1602,21805.0
2020-05-06 12:40:00,79.75,79.81,79.67,79.75,55050.0,71.1424,71.1959,71.071,71.1424,55050.0
2020-05-06 12:45:00,79.75,79.87,79.71,79.83,49327.0,71.1424,71.2494,71.1067,71.2137,49327.0
2020-05-06 12:50:00,79.81,79.89,79.79,79.84,39629.0,71.1959,71.2672,71.178,71.2226,39629.0
2020-05-06 12:55:00,79.82,79.92,79.63,79.63,39368.0,71.2048,71.294,71.0353,71.0353,39368.0
2020-05-06 13:00:00,79.66,79.69,79.53,79.6,79466.0,71.0621,71.0888,70.9461,71.0085,79466.0
2020-05-06 13:05:00,79.6,79.67,79.52,79.56,106882.0,71.0085,71.071,70.9372,70.9729,106882.0
2020-05-06 13:10:00,79.55,79.65,79.52,79.55,32654.0,70.9639,71.0531,70.9372,70.9639,32654.0
2020-05-06 13:15:00,79.56,79.74,79.56,79.74,26879.0,70.9729,71.1334,70.9729,71.1334,26879.0
2020-05-06 13:20:00,79.73,79.81,79.46,79.58,42460.0,71.1245,71.1959,70.8837,70.9907,42460.0
2020-05-06 13:25:00,79.6,79.67,79.54,79.66,33940.0,71.0085,71.071,70.955,71.0621,33940.0
2020-05-06 13:30:00,79.67,79.84,79.66,79.71,109717.0,71.071,71.2226,71.0621,71.1067,109717.0
2020-05-06 13:35:00,79.72,79.87,79.69,79.84,29613.0,71.1156,71.2494,71.0888,71.2226,29613.0
2020-05-06 13:40:00,79.83,79.88,79.79,79.79,32961.0,71.2137,71.2583,71.178,71.178,32961.0
2020-05-06 13:45:00,79.8,79.93,79.8,79.89,51125.0,71.187,71.3029,71.187,71.2672,51125.0
2020-05-06 13:50:00,79.89,79.98,79.85,79.89,42734.0,71.2672,71.3475,71.2316,71.2672,42734.0
2020-05-06 13:55:00,79.89,79.9,79.84,79.86,43275.0,71.2672,71.2762,71.2226,71.2405,43275.0
2020-05-06 14:00:00,79.85,79.86,79.63,79.66,44353.0,71.2316,71.2405,71.0353,71.0621,44353.0
2020-05-06 14:05:00,79.67,79.77,79.64,79.74,49752.0,71.071,71.1602,71.0442,71.1334,49752.0
2020-05-06 14:10:00,79.73,79.77,79.56,79.59,70624.0,71.1245,71.1602,70.9729,70.9996,70624.0
2020-05-06 14:15:00,79.62,79.7,79.59,79.66,32877.0,71.0264,71.0978,70.9996,71.0621,32877.0
2020-05-06 14:20:00,79.65,79.73,79.59,79.7,20463.0,71.0531,71.1245,70.9996,71.0978,20463.0
2020-05-06 14:25:00,79.7,79.79,79.6,79.61,41778.0,71.0978,71.178,71.0085,71.0175,41778.0
2020-05-06 14:30:00,79.61,79.73,79.53,79.7,107130.0,71.0175,71.1245,70.9461,71.0978,107130.0
2020-05-06 14:35:00,79.68,79.7,79.55,79.67,35930.0,71.0799,71.0978,70.9639,71.071,35930.0
2020-05-06 14:40:00,79.66,79.69,79.54,79.67,33910.0,71.0621,71.0888,70.955,71.071,33910.0
2020-05-06 14:45:00,79.66,79.74,79.64,79.7,29484.0,71.0621,71.1334,71.0442,71.0978,29484.0
2020-05-06 14:50:00,79.69,79.72,79.63,79.64,21769.0,71.0888,71.1156,71.0353,71.0442,21769.0
2020-05-06 14:55:00,79.65,79.75,79.58,79.58,165926.0,71.0531,71.1424,70.9907,70.9907,165926.0
2020-05-06 15:00:00,79.58,79.66,79.46,79.52,57660.0,70.9907,71.0621,70.8837,70.9372,57660.0
2020-05-06 15:05:00,79.54,79.64,79.51,79.62,64914.0,70.955,71.0442,70.9283,71.0264,64914.0
2020-05-06 15:10:00,79.61,79.67,79.49,79.56,61012.0,71.0175,71.071,70.9104,70.9729,61012.0
2020-05-06 15:15:00,79.56,79.65,79.53,79.56,39976.0,70.9729,71.0531,70.9461,70.9729,39976.0
2020-05-06 15:20:00,79.57,79.67,79.55,79.57,43304.0,70.9818,71.071,70.9639,70.9818,43304.0
2020-05-06 15:25:00,79.59,79.63,79.48,79.48,47764.0,70.9996,71.0353,70.9015,70.9015,47764.0
2020-05-06 15:30:00,79.48,79.48,79.04,79.04,75134.0,70.9015,70.9015,70.509,70.509,75134.0
2020-05-06 15:35:00,79.05,79.14,78.96,79.07,67301.0,70.5179,70.5982,70.4376,70.5358,67301.0
2020-05-06 15:40:00,79.08,79.1,78.93,78.97,125993.0,70.5447,70.5625,70.4109,70.4465,125993.0
2020-05-06 15:45:00,78.96,78.97,78.6,78.6,137473.0,70.4376,70.4465,70.1165,70.1165,137473.0
2020-05-06 15:50:00,78.59,79.04,78.52,78.96,200998.0,70.1076,70.509,70.0451,70.4376,200998.0
2020-05-06 15:55:00,78.97,79.0,78.8,78.9,216751.0,70.4465,70.4733,70.2949,70.3841,216751.0
2020-05-07 09:30:00,79.7,80.17,79.58,79.7,177548.0,71.0978,71.517,70.9907,71.0978,177548.0
2020-05-07 09:35:00,79.68,79.93,79.47,79.52,108175.0,71.0799,71.3029,70.8926,70.9372,108175.0
2020-05-07 09:40:00,79.51,79.67,79.2,79.67,75060.0,70.9283,71.071,70.6517,71.071,75060.0
2020-05-07 09:45:00,79.66,79.71,79.4,79.42,108794.0,71.0621,71.1067,70.8301,70.848,108794.0
2020-05-07 09:50:00,79.39,79.68,79.28,79.63,42109.0,70.8212,71.0799,70.7231,71.0353,42109.0
2020-05-07 09:55:00,79.61,79.66,79.32,79.37,69240.0,71.0175,71.0621,70.7588,70.8034,69240.0
2020-05-07 10:00:00,79.39,79.41,78.88,79.09,70183.0,70.8212,70.8391,70.3663,70.5536,70183.0
2020-05-07 10:05:00,79.11,79.13,78.87,78.96,27126.0,70.5714,70.5893,70.3573,70.4376,27126.0
2020-05-07 10:10:00,78.91,78.93,78.5,78.67,58690.0,70.393,70.4109,70.0273,70.1789,58690.0
2020-05-07 10:15:00,78.63,78.71,78.54,78.7,42181.0,70.1432,70.2146,70.063,70.2057,42181.0
2020-05-07 10:20:00,78.71,78.97,78.68,78.81,72847.0,70.2146,70.4465,70.1878,70.3038,72847.0
2020-05-07 10:25:00,78.75,78.96,78.62,78.87,33504.0,70.2503,70.4376,70.1343,70.3573,33504.0
2020-05-07 10:30:00,78.85,78.96,78.81,78.9,32152.0,70.3395,70.4376,70.3038,70.3841,32152.0
2020-05-07 10:35:00,78.9,78.98,78.72,78.72,42324.0,70.3841,70.4555,70.2235,70.2235,42324.0
2020-05-07 10:40:00,78.72,78.88,78.66,78.67,28130.0,70.2235,70.3663,70.17,70.1789,28130.0
2020-05-07 10:45:00,78.69,78.71,78.34,78.39,61522.0,70.1968,70.2146,69.8845,69.9291,61522.0
2020-05-07 10:50:00,78.38,78.46,78.26,78.45,64044.0,69.9202,69.9916,69.8132,69.9827,64044.0
2020-05-07 10:55:00,78.49,78.62,78.33,78.45,35260.0,70.0184,70.1343,69.8756,69.9827,35260.0
2020-05-07 11:00:00,78.47,78.6,78.38,78.52,43790.0,70.0005,70.1165,69.9202,70.0451,43790.0
2020-05-07 11:05:00,78.5,78.58,78.4,78.45,29343.0,70.0273,70.0986,69.9381,69.9827,29343.0
2020-05-07 11:10:00,78.46,78.6,78.46,78.51,19766.0,69.9916,70.1165,69.9916,70.0362,19766.0
2020-05-07 11:15:00,78.52,78.68,78.41,78.67,33529.0,70.0451,70.1878,69.947,70.1789,33529.0
2020-05-07 11:20:00,78.68,78.68,78.48,78.56,28357.0,70.1878,70.1878,70.0094,70.0808,28357.0
2020-05-07 11:25:00,78.57,78.86,78.56,78.79,59811.0,70.0897,70.3484,70.0808,70.286,59811.0
2020-05-07 11:30:00,78.82,79.0,78.77,78.95,56453.0,70.3127,70.4733,70.2681,70.4287,56453.0
2020-05-07 11:35:00,78.94,79.06,78.9,79.04,30788.0,70.4198,70.5268,70.3841,70.509,30788.0
2020-05-07 11:40:00,79.05,79.44,79.05,79.41,63112.0,70.5179,70.8658,70.5179,70.8391,63112.0
2020-05-07 11:45:00,79.44,79.63,79.43,79.56,93070.0,70.8658,71.0353,70.8569,70.9729,93070.0
2020-05-07 11:50:00,79.57,79.57,79.35,79.44,60535.0,70.9818,70.9818,70.7855,70.8658,60535.0
2020-05-07 11:55:00,79.45,79.65,79.43,79.58,50404.0,70.8747,71.0531,70.8569,70.9907,50404.0
2020-05-07 12:00:00,79.58,79.74,79.57,79.68,69055.0,70.9907,71.1334,70.9818,71.0799,69055.0
2020-05-07 12:05:00,79.67,79.72,79.55,79.55,87391.0,71.071,71.1156,70.9639,70.9639,87391.0
2020-05-07 12:10:00,79.55,79.6,79.44,79.48,48888.0,70.9639,71.0085,70.8658,70.9015,48888.0
2020-05-07 12:15:00,79.48,79.66,79.48,79.57,47228.0,70.9015,71.0621,70.9015,70.9818,47228.0
2020-05-07 12:20:00,79.58,79.62,79.46,79.52,31447.0,70.9907,71.0264,70.8837,70.9372,31447.0
2020-05-07 12:25:00,79.53,79.63,79.48,79.59,38297.0,70.9461,71.0353,70.9015,70.9996,38297.0
2020-05-07 12:30:00,79.56,79.59,79.42,79.53,36168.0,70.9729,70.9996,70.848,70.9461,36168.0
2020-05-07 12:35:00,79.53,79.54,79.35,79.49,31605.0,70.9461,70.955,70.7855,70.9104,31605.0
2020-05-07 12:40:00,79.49,79.56,79.48,79.55,24048.0,70.9104,70.9729,70.9015,70.9639,24048.0
2020-05-07 12:45:00,79.55,79.62,79.38,79.44,42515.0,70.9639,71.0264,70.8123,70.8658,42515.0
2020-05-07 12:50:00,79.49,79.51,79.33,79.41,32285.0,70.9104,70.9283,70.7677,70.8391,32285.0
2020-05-07 12:55:00,79.42,79.47,79.39,79.43,23315.0,70.848,70.8926,70.8212,70.8569,23315.0
2020-05-07 13:00:00,79.43,79.52,79.34,79.46,41007.0,70.8569,70.9372,70.7766,70.8837,41007.0
2020-05-07 13:05:00,79.46,79.47,79.35,79.41,32942.0,70.8837,70.8926,70.7855,70.8391,32942.0
2020-05-07 13:10:00,79.41,79.52,79.37,79.51,27245.0,70.8391,70.9372,70.8034,70.9283,27245.0
2020-05-07 13:15:00,79.51,79.51,79.36,79.36,26115.0,70.9283,70.9283,70.7944,70.7944,26115.0
2020-05-07 13:20:00,79.39,79.46,79.31,79.37,26843.0,70.8212,70.8837,70.7498,70.8034,26843.0
2020-05-07 13:25:00,79.36,79.38,79.25,79.33,30769.0,70.7944,70.8123,70.6963,70.7677,30769.0
2020-05-07 13:30:00,79.35,79.42,79.34,79.37,27223.0,70.7855,70.848,70.7766,70.8034,27223.0
2020-05-07 13:35:00,79.36,79.38,79.22,79.22,25326.0,70.7944,70.8123,70.6696,70.6696,25326.0
2020-05-07 13:40:00,79.23,79.33,79.2,79.26,32565.0,70.6785,70.7677,70.6517,70.7052,32565.0
2020-05-07 13:45:00,79.25,79.3,79.17,79.18,26570.0,70.6963,70.7409,70.625,70.6339,26570.0
2020-05-07 13:50:00,79.18,79.2,79.05,79.12,53658.0,70.6339,70.6517,70.5179,70.5804,53658.0
2020-05-07 13:55:00,79.12,79.17,79.09,79.17,23300.0,70.5804,70.625,70.5536,70.625,23300.0
2020-05-07 14:00:00,79.17,79.2,79.04,79.09,47622.0,70.625,70.6517,70.509,70.5536,47622.0
2020-05-07 14:05:00,79.12,79.12,79.03,79.04,26353.0,70.5804,70.5804,70.5001,70.509,26353.0
2020-05-07 14:10:00,79.03,79.19,79.0,79.1,77312.0,70.5001,70.6428,70.4733,70.5625,77312.0
2020-05-07 14:15:00,79.1,79.17,79.07,79.13,36845.0,70.5625,70.625,70.5358,70.5893,36845.0
2020-05-07 14:20:00,79.12,79.17,78.86,78.87,40203.0,70.5804,70.625,70.3484,70.3573,40203.0
2020-05-07 14:25:00,78.91,79.01,78.86,78.99,30985.0,70.393,70.4822,70.3484,70.4644,30985.0
2020-05-07 14:30:00,78.99,79.06,78.93,78.94,27986.0,70.4644,70.5268,70.4109,70.4198,27986.0
2020-05-07 14:35:00,78.91,79.03,78.88,79.01,44278.0,70.393,70.5001,70.3663,70.4822,44278.0
2020-05-07 14:40:00,79.0,79.01,78.84,78.89,26724.0,70.4733,70.4822,70.3306,70.3752,26724.0
2020-05-07 14:45:00,78.89,78.99,78.84,78.97,42849.0,70.3752,70.4644,70.3306,70.4465,42849.0
2020-05-07 14:50:00,78.96,79.11,78.86,79.08,46491.0,70.4376,70.5714,70.3484,70.5447,46491.0
2020-05-07 14:55:00,79.06,79.14,79.02,79.13,24281.0,70.5268,70.5982,70.4911,70.5893,24281.0
2020-05-07 15:00:00,79.13,79.21,78.97,79.2,93212.0,70.5893,70.6606,70.4465,70.6517,93212.0
2020-05-07 15:05:00,79.2,79.27,79.18,79.24,60551.0,70.6517,70.7142,70.6339,70.6874,60551.0
2020-05-07 15:10:00,79.23,79.29,79.15,79.16,50719.0,70.6785,70.732,70.6071,70.616,50719.0
2020-05-07 15:15:00,79.14,79.17,78.87,78.96,64268.0,70.5982,70.625,70.3573,70.4376,64268.0
2020-05-07 15:20:00,78.96,79.09,78.91,79.08,60974.0,70.4376,70.5536,70.393,70.5447,60974.0
2020-05-07 15:25:00,79.09,79.16,79.05,79.15,31689.0,70.5536,70.616,70.5179,70.6071,31689.0
2020-05-07 15:30:00,79.14,79.18,78.87,78.96,79180.0,70.5982,70.6339,70.3573,70.4376,79180.0
2020-05-07 15:35:00,78.95,79.05,78.87,78.91,57734.0,70.4287,70.5179,70.3573,70.393,57734.0
2020-05-07 15:40:00,78.9,78.96,78.83,78.9,89884.0,70.3841,70.4376,70.3217,70.3841,89884.0
2020-05-07 15:45:00,78.9,79.04,78.89,78.93,69469.0,70.3841,70.509,70.3752,70.4109,69469.0
2020-05-07 15:50:00,78.92,79.13,78.8,78.82,115767.0,70.4019,70.5893,70.2949,70.3127,115767.0
2020-05-07 15:55:00,78.82,78.87,78.7,78.83,177303.0,70.3127,70.3573,70.2057,70.3217,177303.0
2020-05-08 09:30:00,79.7,80.48,79.7,79.91,250084.0,71.0978,71.7936,71.0978,71.2851,250084.0
2020-05-08 09:35:00,79.9,79.92,79.45,79.57,94396.0,71.2762,71.294,70.8747,70.9818,94396.0
2020-05-08 09:40:00,79.53,79.74,79.36,79.5,67515.0,70.9461,71.1334,70.7944,70.9193,67515.0
2020-05-08 09:45:00,79.53,79.91,79.53,79.7,147918.0,70.9461,71.2851,70.9461,71.0978,147918.0
2020-05-08 09:50:00,79.68,79.89,79.58,79.73,41760.0,71.0799,71.2672,70.9907,71.1245,41760.0
2020-05-08 09:55:00,79.72,79.95,79.64,79.87,54353.0,71.1156,71.3208,71.0442,71.2494,54353.0
2020-05-08 10:00:00,79.87,80.19,79.87,80.1,96202.0,71.2494,71.5349,71.2494,71.4546,96202.0
2020-05-08 10:05:00,80.11,80.27,80.03,80.05,68595.0,71.4635,71.6062,71.3921,71.41,68595.0
2020-05-08 10:10:00,80.05,80.46,79.99,80.45,127724.0,71.41,71.7757,71.3565,71.7668,127724.0
2020-05-08 10:15:00,80.45,80.75,80.41,80.72,139657.0,71.7668,72.0344,71.7311,72.0077,139657.0
2020-05-08 10:20:00,80.7,80.95,80.61,80.72,119936.0,71.9898,72.2128,71.9095,72.0077,119936.0
2020-05-08 10:25:00,80.75,81.0,80.67,80.98,66320.0,72.0344,72.2574,71.9631,72.2396,66320.0
2020-05-08 10:30:00,80.99,81.09,80.81,81.07,99516.0,72.2485,72.3377,72.0879,72.3199,99516.0
2020-05-08 10:35:00,81.05,81.06,80.83,80.92,47364.0,72.302,72.311,72.1058,72.1861,47364.0
2020-05-08 10:40:00,80.92,81.05,80.74,80.75,52835.0,72.1861,72.302,72.0255,72.0344,52835.0
2020-05-08 10:45:00,80.76,80.86,80.6,80.61,43098.0,72.0433,72.1326,71.9006,71.9095,43098.0
2020-05-08 10:50:00,80.62,80.78,80.58,80.72,66860.0,71.9185,72.0612,71.8828,72.0077,66860.0
2020-05-08 10:55:00,80.73,80.8,80.62,80.66,33749.0,72.0166,72.079,71.9185,71.9541,33749.0
2020-05-08 11:00:00,80.65,80.79,80.51,80.58,48206.0,71.9452,72.0701,71.8203,71.8828,48206.0
2020-05-08 11:05:00,80.59,80.64,80.51,80.6,56701.0,71.8917,71.9363,71.8203,71.9006,56701.0
2020-05-08 11:10:00,80.6,80.64,80.47,80.54,64744.0,71.9006,71.9363,71.7846,71.8471,64744.0
2020-05-08 11:15:00,80.53,80.56,80.35,80.36,47355.0,71.8382,71.8649,71.6776,71.6865,47355.0
2020-05-08 11:20:00,80.37,80.43,80.32,80.38,51716.0,71.6954,71.749,71.6508,71.7044,51716.0
2020-05-08 11:25:00,80.39,80.51,80.33,80.41,60691.0,71.7133,71.8203,71.6598,71.7311,60691.0
2020-05-08 11:30:00,80.4,80.42,80.23,80.31,107750.0,71.7222,71.74,71.5705,71.6419,107750.0
2020-05-08 11:35:00,80.32,80.41,80.25,80.31,77722.0,71.6508,71.7311,71.5884,71.6419,77722.0
2020-05-08 11:40:00,80.34,80.5,80.3,80.48,66572.0,71.6687,71.8114,71.633,71.7936,66572.0
2020-05-08 11:45:00,80.46,80.5,80.24,80.26,54265.0,71.7757,71.8114,71.5795,71.5973,54265.0
2020-05-08 11:50:00,80.26,80.35,80.08,80.34,55938.0,71.5973,71.6776,71.4367,71.6687,55938.0
2020-05-08 11:55:00,80.33,80.33,80.24,80.27,33232.0,71.6598,71.6598,71.5795,71.6062,33232.0
2020-05-08 12:00:00,80.27,80.28,80.15,80.17,40091.0,71.6062,71.6152,71.4992,71.517,40091.0
2020-05-08 12:05:00,80.17,80.36,80.16,80.27,64781.0,71.517,71.6865,71.5081,71.6062,64781.0
2020-05-08 12:10:00,80.28,80.28,80.1,80.19,43316.0,71.6152,71.6152,71.4546,71.5349,43316.0
2020-05-08 12:15:00,80.18,80.23,80.12,80.18,27336.0,71.5259,71.5705,71.4724,71.5259,27336.0
2020-05-08 12:20:00,80.19,80.29,80.18,80.29,18908.0,71.5349,71.6241,71.5259,71.6241,18908.0
2020-05-08 12:25:00,80.29,80.32,80.24,80.26,47652.0,71.6241,71.6508,71.5795,71.5973,47652.0
2020-05-08 12:30:00,80.26,80.34,80.21,80.33,57523.0,71.5973,71.6687,71.5527,71.6598,57523.0
2020-05-08 12:35:00,80.34,80.35,80.27,80.31,46236.0,71.6687,71.6776,71.6062,71.6419,46236.0
2020-05-08 12:40:00,80.33,80.47,80.3,80.42,62327.0,71.6598,71.7846,71.633,71.74,62327.0
2020-05-08 12:45:00,80.42,80.48,80.35,80.35,33429.0,71.74,71.7936,71.6776,71.6776,33429.0
2020-05-08 12:50:00,80.34,80.49,80.34,80.46,39529.0,71.6687,71.8025,71.6687,71.7757,39529.0
2020-05-08 12:55:00,80.45,80.45,80.31,80.32,51164.0,71.7668,71.7668,71.6419,71.6508,51164.0
2020-05-08 13:00:00,80.33,80.35,80.25,80.3,93246.0,71.6598,71.6776,71.5884,71.633,93246.0
2020-05-08 13:05:00,80.29,80.31,80.13,80.27,140996.0,71.6241,71.6419,71.4813,71.6062,140996.0
2020-05-08 13:10:00,80.28,80.41,80.22,80.38,36985.0,71.6152,71.7311,71.5616,71.7044,36985.0
2020-05-08 13:15:00,80.38,80.38,80.16,80.17,35707.0,71.7044,71.7044,71.5081,71.517,35707.0
2020-05-08 13:20:00,80.17,80.17,80.03,80.04,64978.0,71.517,71.517,71.3921,71.4011,64978.0
2020-05-08 13:25:00,80.04,80.11,79.99,80.07,72994.0,71.4011,71.4635,71.3565,71.4278,72994.0
2020-05-08 13:30:00,80.07,80.2,80.05,80.19,36186.0,71.4278,71.5438,71.41,71.5349,36186.0
2020-05-08 13:35:00,80.19,80.19,80.0,80.03,60523.0,71.5349,71.5349,71.3654,71.3921,60523.0
2020-05-08 13:40:00,80.04,80.07,79.93,79.98,101269.0,71.4011,71.4278,71.3029,71.3475,101269.0
2020-05-08 13:45:00,79.98,80.08,79.97,80.02,68751.0,71.3475,71.4367,71.3386,71.3832,68751.0
2020-05-08 13:50:00,80.02,80.09,79.99,80.01,70616.0,71.3832,71.4457,71.3565,71.3743,70616.0
2020-05-08 13:55:00,80.01,80.09,79.99,80.03,46907.0,71.3743,71.4457,71.3565,71.3921,46907.0
2020-05-08 14:00:00,80.03,80.05,79.93,80.0,54055.0,71.3921,71.41,71.3029,71.3654,54055.0
2020-05-08 14:05:00,80.01,80.07,79.86,79.98,58668.0,71.3743,71.4278,71.2405,71.3475,58668.0
2020-05-08 14:10:00,79.98,80.18,79.96,80.17,37035.0,71.3475,71.5259,71.3297,71.517,37035.0
2020-05-08 14:15:00,80.17,80.25,80.13,80.22,30324.0,71.517,71.5884,71.4813,71.5616,30324.0
2020-05-08 14:20:00,80.23,80.32,80.2,80.31,20841.0,71.5705,71.6508,71.5438,71.6419,20841.0
2020-05-08 14:25:00,80.3,80.35,80.24,80.34,38321.0,71.633,71.6776,71.5795,71.6687,38321.0
2020-05-08 14:30:00,80.35,80.35,80.24,80.29,32724.0,71.6776,71.6776,71.5795,71.6241,32724.0
2020-05-08 14:35:00,80.3,80.34,80.18,80.26,22541.0,71.633,71.6687,71.5259,71.5973,22541.0
2020-05-08 14:40:00,80.26,80.35,80.26,80.31,25622.0,71.5973,71.6776,71.5973,71.6419,25622.0
2020-05-08 14:45:00,80.31,80.35,80.25,80.28,50551.0,71.6419,71.6776,71.5884,71.6152,50551.0
2020-05-08 14:50:00,80.28,80.35,80.2,80.28,137334.0,71.6152,71.6776,71.5438,71.6152,137334.0
2020-05-08 14:55:00,80.27,80.28,80.09,80.14,56763.0,71.6062,71.6152,71.4457,71.4903,56763.0
2020-05-08 15:00:00,80.15,80.29,80.1,80.23,90818.0,71.4992,71.6241,71.4546,71.5705,90818.0
2020-05-08 15:05:00,80.23,80.29,80.15,80.19,129058.0,71.5705,71.6241,71.4992,71.5349,129058.0
2020-05-08 15:10:00,80.2,80.22,80.02,80.15,41829.0,71.5438,71.5616,71.3832,71.4992,41829.0
2020-05-08 15:15:00,80.16,80.19,80.07,80.18,46326.0,71.5081,71.5349,71.4278,71.5259,46326.0
2020-05-08 15:20:00,80.17,80.23,80.13,80.2,32297.0,71.517,71.5705,71.4813,71.5438,32297.0
2020-05-08 15:25:00,80.2,80.32,80.2,80.3,50641.0,71.5438,71.6508,71.5438,71.633,50641.0
2020-05-08 15:30:00,80.3,80.38,80.22,80.34,52172.0,71.633,71.7044,71.5616,71.6687,52172.0
2020-05-08 15:35:00,80.34,80.44,80.33,80.4,65338.0,71.6687,71.7579,71.6598,71.7222,65338.0
2020-05-08 15:40:00,80.4,80.5,80.39,80.49,74690.0,71.7222,71.8114,71.7133,71.8025,74690.0
2020-05-08 15:45:00,80.48,80.51,80.44,80.45,223259.0,71.7936,71.8203,71.7579,71.7668,223259.0
2020-05-08 15:50:00,80.44,80.55,80.42,80.52,341872.0,71.7579,71.856,71.74,71.8292,341872.0
2020-05-08 15:55:00,80.52,80.66,80.45,80.57,609571.0,71.8292,71.9541,71.7668,71.8739,609571.0
2020-05-11 09:30:00,80.4,80.55,79.87,80.17,233317.0,71.7222,71.856,71.2494,71.517,233317.0
2020-05-11 09:35:00,80.18,80.3,79.86,80.15,91334.0,71.5259,71.633,71.2405,71.4992,91334.0
2020-05-11 09:40:00,80.14,80.23,79.98,80.2,77013.0,71.4903,71.5705,71.3475,71.5438,77013.0
2020-05-11 09:45:00,80.22,80.35,79.81,79.98,93925.0,71.5616,71.6776,71.1959,71.3475,93925.0
2020-05-11 09:50:00,79.98,80.14,79.83,79.9,97290.0,71.3475,71.4903,71.2137,71.2762,97290.0
2020-05-11 09:55:00,79.9,79.94,79.54,79.74,77505.0,71.2762,71.3118,70.955,71.1334,77505.0
2020-05-11 10:00:00,79.73,80.07,79.71,80.06,61701.0,71.1245,71.4278,71.1067,71.4189,61701.0
2020-05-11 10:05:00,80.03,80.29,80.03,80.21,72263.0,71.3921,71.6241,71.3921,71.5527,72263.0
2020-05-11 10:10:00,80.21,80.22,80.02,80.09,56577.0,71.5527,71.5616,71.3832,71.4457,56577.0
2020-05-11 10:15:00,80.09,80.17,79.91,80.03,70150.0,71.4457,71.517,71.2851,71.3921,70150.0
2020-05-11 10:20:00,80.04,80.24,79.99,80.23,50791.0,71.4011,71.5795,71.3565,71.5705,50791.0
2020-05-11 10:25:00,80.24,80.3,80.1,80.21,29690.0,71.5795,71.633,71.4546,71.5527,29690.0
2020-05-11 10:30:00,80.2,80.38,80.09,80.37,37358.0,71.5438,71.7044,71.4457,71.6954,37358.0
2020-05-11 10:35:00,80.38,80.43,80.1,80.33,46911.0,71.7044,71.749,71.4546,71.6598,46911.0
2020-05-11 10:40:00,80.32,80.5,80.2,80.44,59370.0,71.6508,71.8114,71.5438,71.7579,59370.0
2020-05-11 10:45:00,80.43,80.57,80.39,80.45,57455.0,71.749,71.8739,71.7133,71.7668,57455.0
2020-05-11 10:50:00,80.46,80.51,80.33,80.34,35639.0,71.7757,71.8203,71.6598,71.6687,35639.0
2020-05-11 10:55:00,80.34,80.36,80.16,80.2,42744.0,71.6687,71.6865,71.5081,71.5438,42744.0
2020-05-11 11:00:00,80.23,80.36,80.18,80.32,28452.0,71.5705,71.6865,71.5259,71.6508,28452.0
2020-05-11 11:05:00,80.31,80.43,80.17,80.38,44188.0,71.6419,71.749,71.517,71.7044,44188.0
2020-05-11 11:10:00,80.35,80.43,80.28,80.34,27385.0,71.6776,71.749,71.6152,71.6687,27385.0
2020-05-11 11:15:00,80.38,80.53,80.36,80.42,43997.0,71.7044,71.8382,71.6865,71.74,43997.0
2020-05-11 11:20:00,80.42,80.57,80.41,80.52,82890.0,71.74,71.8739,71.7311,71.8292,82890.0
2020-05-11 11:25:00,80.51,80.58,80.44,80.56,42334.0,71.8203,71.8828,71.7579,71.8649,42334.0
2020-05-11 11:30:00,80.56,80.67,80.52,80.57,43078.0,71.8649,71.9631,71.8292,71.8739,43078.0
2020-05-11 11:35:00,80.56,80.62,80.5,80.53,50836.0,71.8649,71.9185,71.8114,71.8382,50836.0
2020-05-11 11:40:00,80.52,80.52,80.42,80.46,38433.0,71.8292,71.8292,71.74,71.7757,38433.0
2020-05-11 11:45:00,80.45,80.61,80.42,80.58,53418.0,71.7668,71.9095,71.74,71.8828,53418.0
2020-05-11 11:50:00,80.57,80.74,80.46,80.73,45202.0,71.8739,72.0255,71.7757,72.0166,45202.0
2020-05-11 11:55:00,80.73,80.81,80.66,80.81,62505.0,72.0166,72.0879,71.9541,72.0879,62505.0
2020-05-11 12:00:00,80.79,80.82,80.62,80.71,48515.0,72.0701,72.0969,71.9185,71.9987,48515.0
2020-05-11 12:05:00,80.71,80.72,80.6,80.66,57406.0,71.9987,72.0077,71.9006,71.9541,57406.0
2020-05-11 12:10:00,80.67,80.73,80.6,80.62,44872.0,71.9631,72.0166,71.9006,71.9185,44872.0
2020-05-11 12:15:00,80.62,80.73,80.59,80.72,39108.0,71.9185,72.0166,71.8917,72.0077,39108.0
2020-05-11 12:20:00,80.72,80.94,80.7,80.87,56391.0,72.0077,72.2039,71.9898,72.1415,56391.0
2020-05-11 12:25:00,80.86,80.86,80.76,80.83,59394.0,72.1326,72.1326,72.0433,72.1058,59394.0
2020-05-11 12:30:00,80.83,80.84,80.76,80.79,34368.0,72.1058,72.1147,72.0433,72.0701,34368.0
2020-05-11 12:35:00,80.78,80.79,80.71,80.74,41824.0,72.0612,72.0701,71.9987,72.0255,41824.0
2020-05-11 12:40:00,80.75,80.79,80.59,80.63,56314.0,72.0344,72.0701,71.8917,71.9274,56314.0
2020-05-11 12:45:00,80.62,80.63,80.47,80.58,46455.0,71.9185,71.9274,71.7846,71.8828,46455.0
2020-05-11 12:50:00,80.58,80.65,80.52,80.64,32632.0,71.8828,71.9452,71.8292,71.9363,32632.0
2020-05-11 12:55:00,80.63,80.82,80.63,80.72,110029.0,71.9274,72.0969,71.9274,72.0077,110029.0
2020-05-11 13:00:00,80.71,80.73,80.64,80.67,25983.0,71.9987,72.0166,71.9363,71.9631,25983.0
2020-05-11 13:05:00,80.69,80.88,80.68,80.84,110805.0,71.9809,72.1504,71.972,72.1147,110805.0
2020-05-11 13:10:00,80.83,80.86,80.74,80.74,70516.0,72.1058,72.1326,72.0255,72.0255,70516.0
2020-05-11 13:15:00,80.74,80.8,80.67,80.79,34763.0,72.0255,72.079,71.9631,72.0701,34763.0
2020-05-11 13:20:00,80.78,80.88,80.74,80.86,23989.0,72.0612,72.1504,72.0255,72.1326,23989.0
2020-05-11 13:25:00,80.88,81.01,80.87,80.92,66308.0,72.1504,72.2664,72.1415,72.1861,66308.0
2020-05-11 13:30:00,80.92,81.09,80.92,81.08,35897.0,72.1861,72.3377,72.1861,72.3288,35897.0
2020-05-11 13:35:00,81.08,81.27,81.05,81.24,42437.0,72.3288,72.4983,72.302,72.4715,42437.0
2020-05-11 13:40:00,81.23,81.25,81.03,81.06,26654.0,72.4626,72.4805,72.2842,72.311,26654.0
2020-05-11 13:45:00,81.06,81.1,80.88,80.92,24695.0,72.311,72.3466,72.1504,72.1861,24695.0
2020-05-11 13:50:00,80.92,80.95,80.83,80.89,28430.0,72.1861,72.2128,72.1058,72.1593,28430.0
2020-05-11 13:55:00,80.89,80.93,80.83,80.87,27961.0,72.1593,72.195,72.1058,72.1415,27961.0
2020-05-11 14:00:00,80.89,80.93,80.74,80.75,23695.0,72.1593,72.195,72.0255,72.0344,23695.0
2020-05-11 14:05:00,80.74,80.76,80.65,80.74,26430.0,72.0255,72.0433,71.9452,72.0255,26430.0
2020-05-11 14:10:00,80.74,80.81,80.67,80.78,27809.0,72.0255,72.0879,71.9631,72.0612,27809.0
2020-05-11 14:15:00,80.79,80.91,80.79,80.9,24746.0,72.0701,72.1772,72.0701,72.1682,24746.0
2020-05-11 14:20:00,80.9,80.96,80.86,80.95,26992.0,72.1682,72.2218,72.1326,72.2128,26992.0
2020-05-11 14:25:00,80.95,80.98,80.79,80.84,46085.0,72.2128,72.2396,72.0701,72.1147,46085.0
2020-05-11 14:30:00,80.82,81.04,80.81,80.98,54304.0,72.0969,72.2931,72.0879,72.2396,54304.0
2020-05-11 14:35:00,80.98,81.18,80.97,81.16,40314.0,72.2396,72.418,72.2307,72.4002,40314.0
2020-05-11 14:40:00,81.17,81.18,80.93,80.94,29627.0,72.4091,72.418,72.195,72.2039,29627.0
2020-05-11 14:45:00,80.99,81.08,80.93,81.0,29162.0,72.2485,72.3288,72.195,72.2574,29162.0
2020-05-11 14:50:00,81.0,81.04,80.96,80.98,22990.0,72.2574,72.2931,72.2218,72.2396,22990.0
2020-05-11 14:55:00,80.98,80.99,80.9,80.91,19663.0,72.2396,72.2485,72.1682,72.1772,19663.0
2020-05-11 15:00:00,80.91,81.0,80.89,80.92,46794.0,72.1772,72.2574,72.1593,72.1861,46794.0
2020-05-11 15:05:00,80.93,81.01,80.88,81.0,48685.0,72.195,72.2664,72.1504,72.2574,48685.0
2020-05-11 15:10:00,81.0,81.01,80.85,80.88,54696.0,72.2574,72.2664,72.1236,72.1504,54696.0
2020-05-11 15:15:00,80.86,80.92,80.74,80.82,60641.0,72.1326,72.1861,72.0255,72.0969,60641.0
2020-05-11 15:20:00,80.8,80.83,80.69,80.71,50473.0,72.079,72.1058,71.9809,71.9987,50473.0
2020-05-11 15:25:00,80.72,80.78,80.63,80.76,42666.0,72.0077,72.0612,71.9274,72.0433,42666.0
2020-05-11 15:30:00,80.76,80.83,80.64,80.67,50798.0,72.0433,72.1058,71.9363,71.9631,50798.0
2020-05-11 15:35:00,80.67,80.81,80.66,80.76,52834.0,71.9631,72.0879,71.9541,72.0433,52834.0
2020-05-11 15:40:00,80.76,80.8,80.72,80.73,44179.0,72.0433,72.079,72.0077,72.0166,44179.0
2020-05-11 15:45:00,80.72,80.79,80.57,80.62,75045.0,72.0077,72.0701,71.8739,71.9185,75045.0
2020-05-11 15:50:00,80.61,80.73,80.49,80.56,228982.0,71.9095,72.0166,71.8025,71.8649,228982.0
2020-05-11 15:55:00,80.58,80.68,80.48,80.48,212801.0,71.8828,71.972,71.7936,71.7936,212801.0
2020-05-12 09:30:00,81.29,81.79,81.02,81.44,285359.0,72.5161,72.9622,72.2753,72.6499,285359.0
2020-05-12 09:35:00,81.47,81.51,81.02,81.16,139084.0,72.6767,72.7124,72.2753,72.4002,139084.0
2020-05-12 09:40:00,81.16,81.37,81.07,81.16,106797.0,72.4002,72.5875,72.3199,72.4002,106797.0
2020-05-12 09:45:00,81.17,81.23,80.91,80.95,68788.0,72.4091,72.4626,72.1772,72.2128,68788.0
2020-05-12 09:50:00,80.95,80.96,80.58,80.72,37558.0,72.2128,72.2218,71.8828,72.0077,37558.0
2020-05-12 09:55:00,80.73,81.17,80.71,81.13,51688.0,72.0166,72.4091,71.9987,72.3734,51688.0
2020-05-12 10:00:00,81.13,81.16,80.87,81.03,48400.0,72.3734,72.4002,72.1415,72.2842,48400.0
2020-05-12 10:05:00,81.04,81.06,80.87,80.96,19611.0,72.2931,72.311,72.1415,72.2218,19611.0
2020-05-12 10:10:00,80.96,81.27,80.82,81.15,59184.0,72.2218,72.4983,72.0969,72.3912,59184.0
2020-05-12 10:15:00,81.15,81.55,81.15,81.52,222839.0,72.3912,72.7481,72.3912,72.7213,222839.0
2020-05-12 10:20:00,81.53,81.58,81.37,81.53,97363.0,72.7302,72.7748,72.5875,72.7302,97363.0
2020-05-12 10:25:00,81.55,81.65,81.4,81.47,45456.0,72.7481,72.8373,72.6143,72.6767,45456.0
2020-05-12 10:30:00,81.45,81.61,81.39,81.55,23272.0,72.6589,72.8016,72.6053,72.7481,23272.0
2020-05-12 10:35:00,81.55,81.68,81.48,81.5,47731.0,72.7481,72.864,72.6856,72.7035,47731.0
2020-05-12 10:40:00,81.5,81.61,81.37,81.47,26345.0,72.7035,72.8016,72.5875,72.6767,26345.0
2020-05-12 10:45:00,81.45,81.52,81.09,81.14,34876.0,72.6589,72.7213,72.3377,72.3823,34876.0
2020-05-12 10:50:00,81.13,81.23,81.1,81.19,80033.0,72.3734,72.4626,72.3466,72.4269,80033.0
2020-05-12 10:55:00,81.18,81.23,80.95,80.97,76744.0,72.418,72.4626,72.2128,72.2307,76744.0
2020-05-12 11:00:00,80.98,81.08,80.83,80.98,85641.0,72.2396,72.3288,72.1058,72.2396,85641.0
2020-05-12 11:05:00,80.98,81.22,80.95,81.14,49644.0,72.2396,72.4537,72.2128,72.3823,49644.0
2020-05-12 11:10:00,81.13,81.18,81.01,81.07,28537.0,72.3734,72.418,72.2664,72.3199,28537.0
2020-05-12 11:15:00,81.05,81.06,80.88,80.95,54520.0,72.302,72.311,72.1504,72.2128,54520.0
2020-05-12 11:20:00,80.95,81.1,80.92,81.05,39607.0,72.2128,72.3466,72.1861,72.302,39607.0
2020-05-12 11:25:00,81.04,81.04,80.82,80.87,44406.0,72.2931,72.2931,72.0969,72.1415,44406.0
2020-05-12 11:30:00,80.88,80.99,80.79,80.8,30621.0,72.1504,72.2485,72.0701,72.079,30621.0
2020-05-12 11:35:00,80.81,80.86,80.75,80.82,58015.0,72.0879,72.1326,72.0344,72.0969,58015.0
2020-05-12 11:40:00,80.83,80.88,80.78,80.84,22601.0,72.1058,72.1504,72.0612,72.1147,22601.0
2020-05-12 11:45:00,80.84,80.89,80.75,80.78,25589.0,72.1147,72.1593,72.0344,72.0612,25589.0
2020-05-12 11:50:00,80.77,80.86,80.72,80.8,27520.0,72.0523,72.1326,72.0077,72.079,27520.0
2020-05-12 11:55:00,80.79,80.93,80.77,80.93,36710.0,72.0701,72.195,72.0523,72.195,36710.0
2020-05-12 12:00:00,80.91,81.01,80.87,81.0,34247.0,72.1772,72.2664,72.1415,72.2574,34247.0
2020-05-12 12:05:00,81.0,81.06,80.97,81.05,28610.0,72.2574,72.311,72.2307,72.302,28610.0
2020-05-12 12:10:00,81.05,81.05,80.87,80.96,26980.0,72.302,72.302,72.1415,72.2218,26980.0
2020-05-12 12:15:00,80.96,81.02,80.85,80.96,19789.0,72.2218,72.2753,72.1236,72.2218,19789.0
2020-05-12 12:20:00,80.95,81.05,80.93,81.0,46440.0,72.2128,72.302,72.195,72.2574,46440.0
2020-05-12 12:25:00,80.99,81.18,80.99,81.13,29636.0,72.2485,72.418,72.2485,72.3734,29636.0
2020-05-12 12:30:00,81.14,81.21,81.08,81.13,18731.0,72.3823,72.4448,72.3288,72.3734,18731.0
2020-05-12 12:35:00,81.12,81.24,81.08,81.22,15605.0,72.3645,72.4715,72.3288,72.4537,15605.0
2020-05-12 12:40:00,81.2,81.26,81.14,81.21,26473.0,72.4359,72.4894,72.3823,72.4448,26473.0
2020-05-12 12:45:00,81.22,81.41,81.2,81.37,29171.0,72.4537,72.6232,72.4359,72.5875,29171.0
2020-05-12 12:50:00,81.36,81.36,81.22,81.28,22173.0,72.5786,72.5786,72.4537,72.5072,22173.0
2020-05-12 12:55:00,81.28,81.4,81.28,81.32,20172.0,72.5072,72.6143,72.5072,72.5429,20172.0
2020-05-12 13:00:00,81.31,81.37,81.1,81.14,20321.0,72.534,72.5875,72.3466,72.3823,20321.0
2020-05-12 13:05:00,81.14,81.31,81.14,81.27,13453.0,72.3823,72.534,72.3823,72.4983,13453.0
2020-05-12 13:10:00,81.27,81.27,80.98,81.01,41904.0,72.4983,72.4983,72.2396,72.2664,41904.0
2020-05-12 13:15:00,81.02,81.07,80.77,80.79,43906.0,72.2753,72.3199,72.0523,72.0701,43906.0
2020-05-12 13:20:00,80.76,80.86,80.63,80.66,50713.0,72.0433,72.1326,71.9274,71.9541,50713.0
2020-05-12 13:25:00,80.63,80.67,80.52,80.63,65981.0,71.9274,71.9631,71.8292,71.9274,65981.0
2020-05-12 13:30:00,80.61,80.79,80.57,80.78,30633.0,71.9095,72.0701,71.8739,72.0612,30633.0
2020-05-12 13:35:00,80.75,80.86,80.73,80.81,29475.0,72.0344,72.1326,72.0166,72.0879,29475.0
2020-05-12 13:40:00,80.8,80.88,80.73,80.79,29764.0,72.079,72.1504,72.0166,72.0701,29764.0
2020-05-12 13:45:00,80.78,80.94,80.77,80.88,31443.0,72.0612,72.2039,72.0523,72.1504,31443.0
2020-05-12 13:50:00,80.88,80.92,80.83,80.92,20091.0,72.1504,72.1861,72.1058,72.1861,20091.0
2020-05-12 13:55:00,80.91,80.91,80.82,80.84,18592.0,72.1772,72.1772,72.0969,72.1147,18592.0
2020-05-12 14:00:00,80.83,80.89,80.77,80.8,20741.0,72.1058,72.1593,72.0523,72.079,20741.0
2020-05-12 14:05:00,80.81,80.92,80.81,80.86,21058.0,72.0879,72.1861,72.0879,72.1326,21058.0
2020-05-12 14:10:00,80.85,80.85,80.72,80.72,33710.0,72.1236,72.1236,72.0077,72.0077,33710.0
2020-05-12 14:15:00,80.7,80.77,80.58,80.64,20050.0,71.9898,72.0523,71.8828,71.9363,20050.0
2020-05-12 14:20:00,80.65,80.73,80.64,80.69,47668.0,71.9452,72.0166,71.9363,71.9809,47668.0
2020-05-12 14:25:00,80.69,80.7,80.61,80.63,21574.0,71.9809,71.9898,71.9095,71.9274,21574.0
2020-05-12 14:30:00,80.64,80.74,80.57,80.67,33388.0,71.9363,72.0255,71.8739,71.9631,33388.0
2020-05-12 14:35:00,80.67,80.68,80.52,80.53,42693.0,71.9631,71.972,71.8292,71.8382,42693.0
2020-05-12 14:40:00,80.52,80.53,80.19,80.41,66661.0,71.8292,71.8382,71.5349,71.7311,66661.0
2020-05-12 14:45:00,80.41,80.43,80.32,80.33,50949.0,71.7311,71.749,71.6508,71.6598,50949.0
2020-05-12 14:50:00,80.33,80.44,80.28,80.43,31198.0,71.6598,71.7579,71.6152,71.749,31198.0
2020-05-12 14:55:00,80.39,80.49,80.37,80.45,15998.0,71.7133,71.8025,71.6954,71.7668,15998.0
2020-05-12 15:00:00,80.44,80.48,80.33,80.37,19122.0,71.7579,71.7936,71.6598,71.6954,19122.0
2020-05-12 15:05:00,80.37,80.49,80.36,80.48,41658.0,71.6954,71.8025,71.6865,71.7936,41658.0
2020-05-12 15:10:00,80.48,80.5,80.33,80.36,36629.0,71.7936,71.8114,71.6598,71.6865,36629.0
2020-05-12 15:15:00,80.37,80.43,80.23,80.25,38613.0,71.6954,71.749,71.5705,71.5884,38613.0
2020-05-12 15:20:00,80.23,80.28,79.97,79.97,79734.0,71.5705,71.6152,71.3386,71.3386,79734.0
2020-05-12 15:25:00,79.96,80.07,79.88,79.88,52842.0,71.3297,71.4278,71.2583,71.2583,52842.0
2020-05-12 15:30:00,79.9,80.01,79.75,79.85,69899.0,71.2762,71.3743,71.1424,71.2316,69899.0
2020-05-12 15:35:00,79.85,79.86,79.59,79.69,77960.0,71.2316,71.2405,70.9996,71.0888,77960.0
2020-05-12 15:40:00,79.68,79.68,79.19,79.2,168319.0,71.0799,71.0799,70.6428,70.6517,168319.0
2020-05-12 15:45:00,79.2,79.3,79.06,79.07,154489.0,70.6517,70.7409,70.5268,70.5358,154489.0
2020-05-12 15:50:00,79.06,79.11,78.48,79.01,231431.0,70.5268,70.5714,70.0094,70.4822,231431.0
2020-05-12 15:55:00,79.0,79.06,78.4,78.41,618007.0,70.4733,70.5268,69.9381,69.947,618007.0
2020-05-13 09:30:00,78.86,79.21,78.25,78.27,160946.0,70.3484,70.6606,69.8043,69.8221,160946.0
2020-05-13 09:35:00,78.26,78.58,77.88,78.42,195402.0,69.8132,70.0986,69.4742,69.9559,195402.0
2020-05-13 09:40:00,78.41,78.43,77.9,77.98,86245.0,69.947,69.9648,69.492,69.5634,86245.0
2020-05-13 09:45:00,77.98,78.44,77.83,78.43,153129.0,69.5634,69.9737,69.4296,69.9648,153129.0
2020-05-13 09:50:00,78.42,78.58,78.24,78.41,71164.0,69.9559,70.0986,69.7953,69.947,71164.0
2020-05-13 09:55:00,78.41,78.54,78.16,78.5,75184.0,69.947,70.063,69.724,70.0273,75184.0
2020-05-13 10:00:00,78.51,78.96,78.43,78.92,127152.0,70.0362,70.4376,69.9648,70.4019,127152.0
2020-05-13 10:05:00,78.98,79.22,78.89,79.05,148924.0,70.4555,70.6696,70.3752,70.5179,148924.0
2020-05-13 10:10:00,79.02,79.36,78.95,79.15,75463.0,70.4911,70.7944,70.4287,70.6071,75463.0
2020-05-13 10:15:00,79.15,79.27,79.01,79.1,69821.0,70.6071,70.7142,70.4822,70.5625,69821.0
2020-05-13 10:20:00,79.08,79.16,78.9,78.93,79024.0,70.5447,70.616,70.3841,70.4109,79024.0
2020-05-13 10:25:00,78.94,79.43,78.94,79.36,75122.0,70.4198,70.8569,70.4198,70.7944,75122.0
2020-05-13 10:30:00,79.36,79.51,79.31,79.34,91019.0,70.7944,70.9283,70.7498,70.7766,91019.0
2020-05-13 10:35:00,79.36,79.39,79.15,79.2,29192.0,70.7944,70.8212,70.6071,70.6517,29192.0
2020-05-13 10:40:00,79.21,79.32,79.03,79.05,41279.0,70.6606,70.7588,70.5001,70.5179,41279.0
2020-05-13 10:45:00,79.04,79.06,78.93,79.01,48262.0,70.509,70.5268,70.4109,70.4822,48262.0
2020-05-13 10:50:00,79.01,79.04,78.83,78.99,57108.0,70.4822,70.509,70.3217,70.4644,57108.0
2020-05-13 10:55:00,78.96,78.98,78.52,78.59,40137.0,70.4376,70.4555,70.0451,70.1076,40137.0
2020-05-13 11:00:00,78.59,78.64,78.5,78.6,27055.0,70.1076,70.1522,70.0273,70.1165,27055.0
2020-05-13 11:05:00,78.61,78.73,78.45,78.55,46279.0,70.1254,70.2324,69.9827,70.0719,46279.0
2020-05-13 11:10:00,78.57,78.8,78.57,78.76,42262.0,70.0897,70.2949,70.0897,70.2592,42262.0
2020-05-13 11:15:00,78.77,78.88,78.61,78.67,68876.0,70.2681,70.3663,70.1254,70.1789,68876.0
2020-05-13 11:20:00,78.66,78.66,78.25,78.33,61979.0,70.17,70.17,69.8043,69.8756,61979.0
2020-05-13 11:25:00,78.31,78.38,78.13,78.38,70199.0,69.8578,69.9202,69.6972,69.9202,70199.0
2020-05-13 11:30:00,78.38,78.54,78.17,78.25,65586.0,69.9202,70.063,69.7329,69.8043,65586.0
2020-05-13 11:35:00,78.25,78.28,77.95,78.14,78426.0,69.8043,69.831,69.5366,69.7061,78426.0
2020-05-13 11:40:00,78.12,78.18,77.81,77.86,59555.0,69.6883,69.7418,69.4117,69.4563,59555.0
2020-05-13 11:45:00,77.85,77.85,77.53,77.56,80366.0,69.4474,69.4474,69.162,69.1887,80366.0
2020-05-13 11:50:00,77.59,77.77,77.36,77.47,62484.0,69.2155,69.3761,69.0103,69.1084,62484.0
2020-05-13 11:55:00,77.44,77.68,77.33,77.63,63896.0,69.0817,69.2958,68.9836,69.2512,63896.0
2020-05-13 12:00:00,77.62,77.7,77.27,77.28,78226.0,69.2423,69.3136,68.93,68.9389,78226.0
2020-05-13 12:05:00,77.28,77.46,77.22,77.27,80249.0,68.9389,69.0995,68.8854,68.93,80249.0
2020-05-13 12:10:00,77.29,77.52,77.07,77.13,110896.0,68.9479,69.153,68.7516,68.8051,110896.0
2020-05-13 12:15:00,77.1,77.25,77.03,77.06,103422.0,68.7784,68.9122,68.7159,68.7427,103422.0
2020-05-13 12:20:00,77.06,77.36,77.06,77.15,74624.0,68.7427,69.0103,68.7427,68.823,74624.0
2020-05-13 12:25:00,77.16,77.39,77.07,77.31,77466.0,68.8319,69.0371,68.7516,68.9657,77466.0
2020-05-13 12:30:00,77.31,77.39,77.06,77.22,84920.0,68.9657,69.0371,68.7427,68.8854,84920.0
2020-05-13 12:35:00,77.23,77.3,77.08,77.3,70335.0,68.8943,68.9568,68.7605,68.9568,70335.0
2020-05-13 12:40:00,77.28,77.41,77.16,77.3,85712.0,68.9389,69.0549,68.8319,68.9568,85712.0
2020-05-13 12:45:00,77.32,77.58,77.32,77.51,47895.0,68.9746,69.2066,68.9746,69.1441,47895.0
2020-05-13 12:50:00,77.54,77.61,77.38,77.42,30684.0,69.1709,69.2333,69.0282,69.0638,30684.0
2020-05-13 12:55:00,77.43,77.53,77.34,77.44,35450.0,69.0728,69.162,68.9925,69.0817,35450.0
2020-05-13 13:00:00,77.44,77.47,77.03,77.05,69168.0,69.0817,69.1084,68.7159,68.7338,69168.0
2020-05-13 13:05:00,77.05,77.11,76.84,76.96,66179.0,68.7338,68.7873,68.5464,68.6535,66179.0
2020-05-13 13:10:00,76.96,77.37,76.96,77.29,61068.0,68.6535,69.0192,68.6535,68.9479,61068.0
2020-05-13 13:15:00,77.31,77.47,77.19,77.41,44255.0,68.9657,69.1084,68.8587,69.0549,44255.0
2020-05-13 13:20:00,77.41,77.5,77.23,77.28,45109.0,69.0549,69.1352,68.8943,68.9389,45109.0
2020-05-13 13:25:00,77.27,77.48,77.2,77.41,91325.0,68.93,69.1174,68.8676,69.0549,91325.0
2020-05-13 13:30:00,77.39,77.44,77.21,77.26,36867.0,69.0371,69.0817,68.8765,68.9211,36867.0
2020-05-13 13:35:00,77.26,77.48,77.19,77.44,40848.0,68.9211,69.1174,68.8587,69.0817,40848.0
2020-05-13 13:40:00,77.45,77.53,77.24,77.35,27891.0,69.0906,69.162,68.9033,69.0014,27891.0
2020-05-13 13:45:00,77.36,77.44,77.26,77.36,29011.0,69.0103,69.0817,68.9211,69.0103,29011.0
2020-05-13 13:50:00,77.37,77.41,77.15,77.16,30646.0,69.0192,69.0549,68.823,68.8319,30646.0
2020-05-13 13:55:00,77.16,77.3,77.14,77.23,39386.0,68.8319,68.9568,68.8141,68.8943,39386.0
2020-05-13 14:00:00,77.22,77.22,76.89,76.89,41401.0,68.8854,68.8854,68.591,68.591,41401.0
2020-05-13 14:05:00,76.91,77.2,76.91,77.2,32461.0,68.6089,68.8676,68.6089,68.8676,32461.0
2020-05-13 14:10:00,77.19,77.37,77.14,77.34,57073.0,68.8587,69.0192,68.8141,68.9925,57073.0
2020-05-13 14:15:00,77.34,77.55,77.31,77.35,51027.0,68.9925,69.1798,68.9657,69.0014,51027.0
2020-05-13 14:20:00,77.35,77.5,77.26,77.26,26632.0,69.0014,69.1352,68.9211,68.9211,26632.0
2020-05-13 14:25:00,77.26,77.4,77.21,77.25,44093.0,68.9211,69.046,68.8765,68.9122,44093.0
2020-05-13 14:30:00,77.24,77.35,77.2,77.27,58165.0,68.9033,69.0014,68.8676,68.93,58165.0
2020-05-13 14:35:00,77.25,77.38,77.18,77.33,62069.0,68.9122,69.0282,68.8497,68.9836,62069.0
2020-05-13 14:40:00,77.33,77.37,77.16,77.22,84956.0,68.9836,69.0192,68.8319,68.8854,84956.0
2020-05-13 14:45:00,77.22,77.42,77.15,77.35,95543.0,68.8854,69.0638,68.823,69.0014,95543.0
2020-05-13 14:50:00,77.35,77.42,77.15,77.2,53511.0,69.0014,69.0638,68.823,68.8676,53511.0
2020-05-13 14:55:00,77.2,77.26,77.0,77.02,56365.0,68.8676,68.9211,68.6892,68.707,56365.0
2020-05-13 15:00:00,77.02,77.6,77.01,77.54,90329.0,68.707,69.2244,68.6981,69.1709,90329.0
2020-05-13 15:05:00,77.54,77.55,77.28,77.41,85333.0,69.1709,69.1798,68.9389,69.0549,85333.0
2020-05-13 15:10:00,77.41,77.5,77.23,77.36,69767.0,69.0549,69.1352,68.8943,69.0103,69767.0
2020-05-13 15:15:00,77.34,77.39,77.23,77.38,65701.0,68.9925,69.0371,68.8943,69.0282,65701.0
2020-05-13 15:20:00,77.39,77.46,76.87,76.87,89983.0,69.0371,69.0995,68.5732,68.5732,89983.0
2020-05-13 15:25:00,76.88,77.21,76.75,77.16,82790.0,68.5821,68.8765,68.4662,68.8319,82790.0
2020-05-13 15:30:00,77.14,77.3,77.01,77.2,140687.0,68.8141,68.9568,68.6981,68.8676,140687.0
2020-05-13 15:35:00,77.18,77.33,77.11,77.26,120519.0,68.8497,68.9836,68.7873,68.9211,120519.0
2020-05-13 15:40:00,77.28,77.39,77.16,77.19,180244.0,68.9389,69.0371,68.8319,68.8587,180244.0
2020-05-13 15:45:00,77.19,77.61,77.1,77.53,192976.0,68.8587,69.2333,68.7784,69.162,192976.0
2020-05-13 15:50:00,77.53,78.13,77.5,78.0,441501.0,69.162,69.6972,69.1352,69.5812,441501.0
2020-05-13 15:55:00,78.01,78.33,77.92,78.01,636674.0,69.5902,69.8756,69.5099,69.5902,636674.0
2020-05-14 09:30:00,77.5,78.08,77.2,77.71,270900.0,69.1352,69.6526,68.8676,69.3225,270900.0
2020-05-14 09:35:00,77.71,77.89,77.5,77.56,95866.0,69.3225,69.4831,69.1352,69.1887,95866.0
2020-05-14 09:40:00,77.53,77.6,76.8,76.98,154567.0,69.162,69.2244,68.5108,68.6713,154567.0
2020-05-14 09:45:00,77.01,77.31,77.0,77.02,85430.0,68.6981,68.9657,68.6892,68.707,85430.0
2020-05-14 09:50:00,77.01,77.24,76.86,76.96,182143.0,68.6981,68.9033,68.5643,68.6535,182143.0
2020-05-14 09:55:00,76.96,77.06,76.81,76.82,78726.0,68.6535,68.7427,68.5197,68.5286,78726.0
2020-05-14 10:00:00,76.84,76.88,76.62,76.82,74408.0,68.5464,68.5821,68.3502,68.5286,74408.0
2020-05-14 10:05:00,76.82,77.13,76.81,77.08,110168.0,68.5286,68.8051,68.5197,68.7605,110168.0
2020-05-14 10:10:00,77.07,77.28,77.02,77.09,113552.0,68.7516,68.9389,68.707,68.7695,113552.0
2020-05-14 10:15:00,77.07,77.23,76.88,77.0,107515.0,68.7516,68.8943,68.5821,68.6892,107515.0
2020-05-14 10:20:00,77.0,77.13,76.86,76.91,81870.0,68.6892,68.8051,68.5643,68.6089,81870.0
2020-05-14 10:25:00,76.91,77.05,76.51,76.52,94745.0,68.6089,68.7338,68.2521,68.261,94745.0
2020-05-14 10:30:00,76.53,76.82,76.47,76.82,85428.0,68.2699,68.5286,68.2164,68.5286,85428.0
2020-05-14 10:35:00,76.79,77.45,76.73,77.41,101174.0,68.5018,69.0906,68.4483,69.0549,101174.0
2020-05-14 10:40:00,77.41,77.41,77.15,77.27,58112.0,69.0549,69.0549,68.823,68.93,58112.0
2020-05-14 10:45:00,77.25,77.55,77.1,77.55,77728.0,68.9122,69.1798,68.7784,69.1798,77728.0
2020-05-14 10:50:00,77.54,77.89,77.47,77.84,137658.0,69.1709,69.4831,69.1084,69.4385,137658.0
2020-05-14 10:55:00,77.79,77.83,77.53,77.59,68977.0,69.3939,69.4296,69.162,69.2155,68977.0
2020-05-14 11:00:00,77.59,78.0,77.56,77.83,92671.0,69.2155,69.5812,69.1887,69.4296,92671.0
2020-05-14 11:05:00,77.84,78.23,77.77,78.09,69536.0,69.4385,69.7864,69.3761,69.6615,69536.0
2020-05-14 11:10:00,78.18,78.49,78.15,78.43,84181.0,69.7418,70.0184,69.715,69.9648,84181.0
2020-05-14 11:15:00,78.44,78.73,78.4,78.44,105456.0,69.9737,70.2324,69.9381,69.9737,105456.0
2020-05-14 11:20:00,78.44,78.44,78.01,78.04,55601.0,69.9737,69.9737,69.5902,69.6169,55601.0
2020-05-14 11:25:00,78.05,78.11,77.83,77.92,54465.0,69.6258,69.6794,69.4296,69.5099,54465.0
2020-05-14 11:30:00,77.96,78.2,77.91,78.19,71521.0,69.5456,69.7597,69.501,69.7507,71521.0
2020-05-14 11:35:00,78.23,78.4,78.03,78.09,64793.0,69.7864,69.9381,69.608,69.6615,64793.0
2020-05-14 11:40:00,78.05,78.08,77.85,77.91,85854.0,69.6258,69.6526,69.4474,69.501,85854.0
2020-05-14 11:45:00,77.91,77.99,77.78,77.84,29549.0,69.501,69.5723,69.385,69.4385,29549.0
2020-05-14 11:50:00,77.83,78.14,77.72,78.13,40663.0,69.4296,69.7061,69.3315,69.6972,40663.0
2020-05-14 11:55:00,78.11,78.14,77.7,77.74,30057.0,69.6794,69.7061,69.3136,69.3493,30057.0
2020-05-14 12:00:00,77.77,77.92,77.55,77.65,41275.0,69.3761,69.5099,69.1798,69.269,41275.0
2020-05-14 12:05:00,77.65,77.71,77.49,77.56,55078.0,69.269,69.3225,69.1263,69.1887,55078.0
2020-05-14 12:10:00,77.52,77.72,77.5,77.62,36183.0,69.153,69.3315,69.1352,69.2423,36183.0
2020-05-14 12:15:00,77.63,77.84,77.6,77.74,17954.0,69.2512,69.4385,69.2244,69.3493,17954.0
2020-05-14 12:20:00,77.74,77.98,77.7,77.95,74339.0,69.3493,69.5634,69.3136,69.5366,74339.0
2020-05-14 12:25:00,77.97,77.97,77.77,77.77,32119.0,69.5545,69.5545,69.3761,69.3761,32119.0
2020-05-14 12:30:00,77.81,77.82,77.68,77.78,29514.0,69.4117,69.4207,69.2958,69.385,29514.0
2020-05-14 12:35:00,77.78,77.92,77.73,77.75,64070.0,69.385,69.5099,69.3404,69.3582,64070.0
2020-05-14 12:40:00,77.75,77.81,77.57,77.58,27782.0,69.3582,69.4117,69.1976,69.2066,27782.0
2020-05-14 12:45:00,77.58,77.63,77.47,77.5,31205.0,69.2066,69.2512,69.1084,69.1352,31205.0
2020-05-14 12:50:00,77.5,78.01,77.5,78.0,55338.0,69.1352,69.5902,69.1352,69.5812,55338.0
2020-05-14 12:55:00,78.0,78.2,77.98,78.18,44416.0,69.5812,69.7597,69.5634,69.7418,44416.0
2020-05-14 13:00:00,78.19,78.27,78.07,78.07,40074.0,69.7507,69.8221,69.6437,69.6437,40074.0
2020-05-14 13:05:00,78.06,78.13,77.96,78.03,30595.0,69.6348,69.6972,69.5456,69.608,30595.0
2020-05-14 13:10:00,78.03,78.14,77.98,77.98,29733.0,69.608,69.7061,69.5634,69.5634,29733.0
2020-05-14 13:15:00,78.0,78.14,77.98,78.14,22277.0,69.5812,69.7061,69.5634,69.7061,22277.0
2020-05-14 13:20:00,78.12,78.26,78.12,78.22,29786.0,69.6883,69.8132,69.6883,69.7775,29786.0
2020-05-14 13:25:00,78.21,78.39,78.2,78.32,39137.0,69.7686,69.9291,69.7597,69.8667,39137.0
2020-05-14 13:30:00,78.32,78.44,78.3,78.35,40601.0,69.8667,69.9737,69.8489,69.8935,40601.0
2020-05-14 13:35:00,78.32,78.45,78.28,78.34,31381.0,69.8667,69.9827,69.831,69.8845,31381.0
2020-05-14 13:40:00,78.35,78.37,78.26,78.27,35519.0,69.8935,69.9113,69.8132,69.8221,35519.0
2020-05-14 13:45:00,78.29,78.61,78.28,78.58,55927.0,69.8399,70.1254,69.831,70.0986,55927.0
2020-05-14 13:50:00,78.59,78.65,78.4,78.5,47084.0,70.1076,70.1611,69.9381,70.0273,47084.0
2020-05-14 13:55:00,78.51,78.59,78.33,78.36,37903.0,70.0362,70.1076,69.8756,69.9024,37903.0
2020-05-14 14:00:00,78.34,78.36,78.16,78.21,70113.0,69.8845,69.9024,69.724,69.7686,70113.0
2020-05-14 14:05:00,78.2,78.25,78.06,78.22,50914.0,69.7597,69.8043,69.6348,69.7775,50914.0
2020-05-14 14:10:00,78.23,78.34,78.16,78.34,29315.0,69.7864,69.8845,69.724,69.8845,29315.0
2020-05-14 14:15:00,78.34,78.38,78.2,78.34,41275.0,69.8845,69.9202,69.7597,69.8845,41275.0
2020-05-14 14:20:00,78.31,78.49,78.3,78.47,36596.0,69.8578,70.0184,69.8489,70.0005,36596.0
2020-05-14 14:25:00,78.46,78.58,78.43,78.58,38976.0,69.9916,70.0986,69.9648,70.0986,38976.0
2020-05-14 14:30:00,78.58,78.66,78.39,78.43,72583.0,70.0986,70.17,69.9291,69.9648,72583.0
2020-05-14 14:35:00,78.43,78.47,78.3,78.34,91114.0,69.9648,70.0005,69.8489,69.8845,91114.0
2020-05-14 14:40:00,78.33,78.56,78.27,78.48,146054.0,69.8756,70.0808,69.8221,70.0094,146054.0
2020-05-14 14:45:00,78.49,78.74,78.48,78.72,98110.0,70.0184,70.2414,70.0094,70.2235,98110.0
2020-05-14 14:50:00,78.71,79.0,78.62,78.99,60794.0,70.2146,70.4733,70.1343,70.4644,60794.0
2020-05-14 14:55:00,78.99,79.24,78.92,79.23,90079.0,70.4644,70.6874,70.4019,70.6785,90079.0
2020-05-14 15:00:00,79.25,79.49,79.11,79.47,78558.0,70.6963,70.9104,70.5714,70.8926,78558.0
2020-05-14 15:05:00,79.46,79.85,79.43,79.77,127091.0,70.8837,71.2316,70.8569,71.1602,127091.0
2020-05-14 15:10:00,79.75,79.78,79.45,79.66,140031.0,71.1424,71.1691,70.8747,71.0621,140031.0
2020-05-14 15:15:00,79.67,79.84,79.5,79.63,90645.0,71.071,71.2226,70.9193,71.0353,90645.0
2020-05-14 15:20:00,79.62,79.69,79.5,79.69,156722.0,71.0264,71.0888,70.9193,71.0888,156722.0
2020-05-14 15:25:00,79.68,79.74,79.46,79.66,145558.0,71.0799,71.1334,70.8837,71.0621,145558.0
2020-05-14 15:30:00,79.66,79.76,79.38,79.46,120498.0,71.0621,71.1513,70.8123,70.8837,120498.0
2020-05-14 15:35:00,79.45,79.5,79.25,79.26,109408.0,70.8747,70.9193,70.6963,70.7052,109408.0
2020-05-14 15:40:00,79.26,79.37,79.13,79.32,126530.0,70.7052,70.8034,70.5893,70.7588,126530.0
2020-05-14 15:45:00,79.34,79.58,79.33,79.56,224966.0,70.7766,70.9907,70.7677,70.9729,224966.0
2020-05-14 15:50:00,79.55,80.0,79.54,79.92,463962.0,70.9639,71.3654,70.955,71.294,463962.0
2020-05-14 15:55:00,79.91,79.94,79.77,79.9,565627.0,71.2851,71.3118,71.1602,71.2762,565627.0
2020-05-15 09:30:00,74.65,75.9,74.37,75.38,1618266.0,66.5928,67.7079,66.343,67.244,1618266.0
2020-05-15 09:35:00,75.43,76.3,75.06,76.13,670126.0,67.2886,68.0647,66.9586,67.9131,670126.0
2020-05-15 09:40:00,76.14,76.35,75.71,76.17,452478.0,67.922,68.1093,67.5384,67.9488,452478.0
2020-05-15 09:45:00,76.18,76.26,75.8,76.01,349470.0,67.9577,68.029,67.6187,67.806,349470.0
2020-05-15 09:50:00,76.02,76.47,76.0,76.44,292120.0,67.8149,68.2164,67.7971,68.1896,292120.0
2020-05-15 09:55:00,76.45,76.84,76.43,76.82,512913.0,68.1985,68.5464,68.1807,68.5286,512913.0
2020-05-15 10:00:00,76.84,77.05,76.73,76.83,613156.0,68.5464,68.7338,68.4483,68.5375,613156.0
2020-05-15 10:05:00,76.83,77.35,76.66,77.17,389458.0,68.5375,69.0014,68.3859,68.8408,389458.0
2020-05-15 10:10:00,77.16,77.59,77.14,77.54,250989.0,68.8319,69.2155,68.8141,69.1709,250989.0
2020-05-15 10:15:00,77.51,77.7,77.26,77.3,303280.0,69.1441,69.3136,68.9211,68.9568,303280.0
2020-05-15 10:20:00,77.28,77.5,77.17,77.18,463966.0,68.9389,69.1352,68.8408,68.8497,463966.0
2020-05-15 10:25:00,77.19,77.35,77.05,77.16,470860.0,68.8587,69.0014,68.7338,68.8319,470860.0
2020-05-15 10:30:00,77.17,77.44,77.02,77.05,426520.0,68.8408,69.0817,68.707,68.7338,426520.0
2020-05-15 10:35:00,77.05,77.11,76.62,76.64,320251.0,68.7338,68.7873,68.3502,68.368,320251.0
2020-05-15 10:40:00,76.64,76.66,76.0,76.01,189315.0,68.368,68.3859,67.7971,67.806,189315.0
2020-05-15 10:45:00,76.0,76.45,75.92,76.45,182443.0,67.7971,68.1985,67.7257,68.1985,182443.0
2020-05-15 10:50:00,76.46,76.55,75.8,75.82,156026.0,68.2075,68.2877,67.6187,67.6365,156026.0
2020-05-15 10:55:00,75.83,75.85,75.55,75.73,222289.0,67.6455,67.6633,67.3957,67.5562,222289.0
2020-05-15 11:00:00,75.73,75.73,75.02,75.16,303406.0,67.5562,67.5562,66.9229,67.0478,303406.0
2020-05-15 11:05:00,75.15,75.38,75.06,75.28,317841.0,67.0388,67.244,66.9586,67.1548,317841.0
2020-05-15 11:10:00,75.28,75.46,75.15,75.37,168698.0,67.1548,67.3154,67.0388,67.2351,168698.0
2020-05-15 11:15:00,75.37,75.4,75.24,75.27,154970.0,67.2351,67.2619,67.1191,67.1459,154970.0
2020-05-15 11:20:00,75.26,75.26,75.02,75.12,198196.0,67.137,67.137,66.9229,67.0121,198196.0
2020-05-15 11:25:00,75.12,75.25,75.01,75.03,161466.0,67.0121,67.1281,66.914,66.9318,161466.0
2020-05-15 11:30:00,75.02,75.35,75.01,75.27,176742.0,66.9229,67.2173,66.914,67.1459,176742.0
2020-05-15 11:35:00,75.27,75.46,75.15,75.23,150247.0,67.1459,67.3154,67.0388,67.1102,150247.0
2020-05-15 11:40:00,75.22,75.27,74.83,75.09,322513.0,67.1013,67.1459,66.7534,66.9853,322513.0
2020-05-15 11:45:00,75.1,75.2,75.0,75.06,173184.0,66.9942,67.0835,66.905,66.9586,173184.0
2020-05-15 11:50:00,75.07,75.18,74.9,74.96,147632.0,66.9675,67.0656,66.8158,66.8694,147632.0
2020-05-15 11:55:00,74.97,75.17,74.93,75.08,148893.0,66.8783,67.0567,66.8426,66.9764,148893.0
2020-05-15 12:00:00,75.05,75.38,75.0,75.32,265281.0,66.9496,67.244,66.905,67.1905,265281.0
2020-05-15 12:05:00,75.31,75.49,75.31,75.4,145134.0,67.1816,67.3421,67.1816,67.2619,145134.0
2020-05-15 12:10:00,75.4,75.4,75.21,75.29,105788.0,67.2619,67.2619,67.0924,67.1637,105788.0
2020-05-15 12:15:00,75.29,75.46,75.2,75.28,158243.0,67.1637,67.3154,67.0835,67.1548,158243.0
2020-05-15 12:20:00,75.28,75.7,75.28,75.67,171739.0,67.1548,67.5295,67.1548,67.5027,171739.0
2020-05-15 12:25:00,75.67,75.67,75.51,75.6,109678.0,67.5027,67.5027,67.36,67.4403,109678.0
2020-05-15 12:30:00,75.6,75.88,75.53,75.88,216893.0,67.4403,67.6901,67.3778,67.6901,216893.0
2020-05-15 12:35:00,75.88,76.18,75.88,76.15,257319.0,67.6901,67.9577,67.6901,67.9309,257319.0
2020-05-15 12:40:00,76.15,76.2,75.8,75.8,376154.0,67.9309,67.9755,67.6187,67.6187,376154.0
2020-05-15 12:45:00,75.81,75.81,75.46,75.6,236116.0,67.6276,67.6276,67.3154,67.4403,236116.0
2020-05-15 12:50:00,75.61,75.74,75.47,75.53,211241.0,67.4492,67.5652,67.3243,67.3778,211241.0
2020-05-15 12:55:00,75.53,75.57,75.22,75.46,194902.0,67.3778,67.4135,67.1013,67.3154,194902.0
2020-05-15 13:00:00,75.46,75.72,75.42,75.64,128730.0,67.3154,67.5473,67.2797,67.476,128730.0
2020-05-15 13:05:00,75.63,75.75,75.55,75.64,110645.0,67.467,67.5741,67.3957,67.476,110645.0
2020-05-15 13:10:00,75.65,75.86,75.62,75.8,130118.0,67.4849,67.6722,67.4581,67.6187,130118.0
2020-05-15 13:15:00,75.79,75.82,75.66,75.7,98547.0,67.6098,67.6365,67.4938,67.5295,98547.0
2020-05-15 13:20:00,75.69,75.75,75.6,75.65,106702.0,67.5206,67.5741,67.4403,67.4849,106702.0
2020-05-15 13:25:00,75.65,75.75,75.58,75.68,122695.0,67.4849,67.5741,67.4224,67.5116,122695.0
2020-05-15 13:30:00,75.69,75.71,75.5,75.56,127609.0,67.5206,67.5384,67.3511,67.4046,127609.0
2020-05-15 13:35:00,75.55,75.6,75.5,75.52,174495.0,67.3957,67.4403,67.3511,67.3689,174495.0
2020-05-15 13:40:00,75.52,75.54,75.45,75.52,109110.0,67.3689,67.3868,67.3065,67.3689,109110.0
2020-05-15 13:45:00,75.51,75.58,75.45,75.46,149676.0,67.36,67.4224,67.3065,67.3154,149676.0
2020-05-15 13:50:00,75.46,75.58,75.24,75.54,158448.0,67.3154,67.4224,67.1191,67.3868,158448.0
2020-05-15 13:55:00,75.53,75.93,75.52,75.88,211173.0,67.3778,67.7347,67.3689,67.6901,211173.0
2020-05-15 14:00:00,75.88,75.98,75.85,75.95,105548.0,67.6901,67.7793,67.6633,67.7525,105548.0
2020-05-15 14:05:00,75.96,76.08,75.78,75.79,119652.0,67.7614,67.8685,67.6008,67.6098,119652.0
2020-05-15 14:10:00,75.79,75.83,75.6,75.6,117005.0,67.6098,67.6455,67.4403,67.4403,117005.0
2020-05-15 14:15:00,75.62,76.0,75.62,76.0,137463.0,67.4581,67.7971,67.4581,67.7971,137463.0
2020-05-15 14:20:00,76.0,76.18,75.97,76.06,150014.0,67.7971,67.9577,67.7703,67.8506,150014.0
2020-05-15 14:25:00,76.05,76.15,76.01,76.09,97244.0,67.8417,67.9309,67.806,67.8774,97244.0
2020-05-15 14:30:00,76.09,76.45,76.09,76.33,377461.0,67.8774,68.1985,67.8774,68.0915,377461.0
2020-05-15 14:35:00,76.33,76.34,76.04,76.17,281455.0,68.0915,68.1004,67.8328,67.9488,281455.0
2020-05-15 14:40:00,76.18,76.54,76.18,76.43,358970.0,67.9577,68.2788,67.9577,68.1807,358970.0
2020-05-15 14:45:00,76.45,76.74,76.36,76.54,263718.0,68.1985,68.4572,68.1182,68.2788,263718.0
2020-05-15 14:50:00,76.54,76.67,76.25,76.37,163128.0,68.2788,68.3948,68.0201,68.1272,163128.0
2020-05-15 14:55:00,76.36,76.4,75.99,76.04,158390.0,68.1182,68.1539,67.7882,67.8328,158390.0
2020-05-15 15:00:00,76.04,76.19,75.96,76.09,167447.0,67.8328,67.9666,67.7614,67.8774,167447.0
2020-05-15 15:05:00,76.09,76.54,76.06,76.47,327450.0,67.8774,68.2788,67.8506,68.2164,327450.0
2020-05-15 15:10:00,76.47,76.6,76.4,76.48,205294.0,68.2164,68.3323,68.1539,68.2253,205294.0
2020-05-15 15:15:00,76.47,76.53,76.33,76.43,273555.0,68.2164,68.2699,68.0915,68.1807,273555.0
2020-05-15 15:20:00,76.44,76.53,76.16,76.23,182898.0,68.1896,68.2699,67.9398,68.0023,182898.0
2020-05-15 15:25:00,76.22,76.27,76.0,76.06,155539.0,67.9934,68.038,67.7971,67.8506,155539.0
2020-05-15 15:30:00,76.06,76.3,76.04,76.18,204639.0,67.8506,68.0647,67.8328,67.9577,204639.0
2020-05-15 15:35:00,76.18,76.26,75.79,75.84,193559.0,67.9577,68.029,67.6098,67.6544,193559.0
2020-05-15 15:40:00,75.84,75.88,75.75,75.78,178621.0,67.6544,67.6901,67.5741,67.6008,178621.0
2020-05-15 15:45:00,75.77,76.1,75.74,75.94,302256.0,67.5919,67.8863,67.5652,67.7436,302256.0
2020-05-15 15:50:00,75.94,76.43,75.68,75.68,373222.0,67.7436,68.1807,67.5116,67.5116,373222.0
2020-05-15 15:55:00,75.66,75.88,75.58,75.78,887858.0,67.4938,67.6901,67.4224,67.6008,887858.0
2020-05-18 09:30:00,77.26,78.14,77.21,78.05,740520.0,68.9211,69.7061,68.8765,69.6258,740520.0
2020-05-18 09:35:00,78.04,78.22,77.91,78.02,356890.0,69.6169,69.7775,69.501,69.5991,356890.0
2020-05-18 09:40:00,78.02,78.03,77.62,77.82,422135.0,69.5991,69.608,69.2423,69.4207,422135.0
2020-05-18 09:45:00,77.83,78.27,77.8,78.08,242604.0,69.4296,69.8221,69.4028,69.6526,242604.0
2020-05-18 09:50:00,78.1,78.12,77.78,77.96,227760.0,69.6704,69.6883,69.385,69.5456,227760.0
2020-05-18 09:55:00,77.95,78.22,77.85,77.99,164743.0,69.5366,69.7775,69.4474,69.5723,164743.0
2020-05-18 10:00:00,77.99,78.23,77.87,78.16,186568.0,69.5723,69.7864,69.4653,69.724,186568.0
2020-05-18 10:05:00,78.16,78.29,77.93,78.11,136826.0,69.724,69.8399,69.5188,69.6794,136826.0
2020-05-18 10:10:00,78.11,78.11,77.7,77.81,170246.0,69.6794,69.6794,69.3136,69.4117,170246.0
2020-05-18 10:15:00,77.81,78.15,77.8,78.13,107951.0,69.4117,69.715,69.4028,69.6972,107951.0
2020-05-18 10:20:00,78.14,78.55,78.14,78.28,277420.0,69.7061,70.0719,69.7061,69.831,277420.0
2020-05-18 10:25:00,78.29,78.42,78.12,78.26,145542.0,69.8399,69.9559,69.6883,69.8132,145542.0
2020-05-18 10:30:00,78.27,78.6,78.27,78.52,96228.0,69.8221,70.1165,69.8221,70.0451,96228.0
2020-05-18 10:35:00,78.52,78.72,78.48,78.61,127506.0,70.0451,70.2235,70.0094,70.1254,127506.0
2020-05-18 10:40:00,78.62,78.93,78.62,78.88,330172.0,70.1343,70.4109,70.1343,70.3663,330172.0
2020-05-18 10:45:00,78.88,79.1,78.77,78.97,206907.0,70.3663,70.5625,70.2681,70.4465,206907.0
2020-05-18 10:50:00,78.99,79.23,78.94,78.99,157231.0,70.4644,70.6785,70.4198,70.4644,157231.0
2020-05-18 10:55:00,79.0,79.23,78.99,79.2,153406.0,70.4733,70.6785,70.4644,70.6517,153406.0
2020-05-18 11:00:00,79.19,79.3,79.08,79.26,85582.0,70.6428,70.7409,70.5447,70.7052,85582.0
2020-05-18 11:05:00,79.27,79.43,79.21,79.39,95652.0,70.7142,70.8569,70.6606,70.8212,95652.0
2020-05-18 11:10:00,79.42,79.52,79.24,79.46,147701.0,70.848,70.9372,70.6874,70.8837,147701.0
2020-05-18 11:15:00,79.47,79.72,79.46,79.72,117342.0,70.8926,71.1156,70.8837,71.1156,117342.0
2020-05-18 11:20:00,79.73,79.78,79.48,79.5,114676.0,71.1245,71.1691,70.9015,70.9193,114676.0
2020-05-18 11:25:00,79.5,79.62,79.3,79.32,135252.0,70.9193,71.0264,70.7409,70.7588,135252.0
2020-05-18 11:30:00,79.34,79.44,79.24,79.3,133582.0,70.7766,70.8658,70.6874,70.7409,133582.0
2020-05-18 11:35:00,79.3,79.33,79.1,79.22,113960.0,70.7409,70.7677,70.5625,70.6696,113960.0
2020-05-18 11:40:00,79.22,79.56,79.21,79.33,85566.0,70.6696,70.9729,70.6606,70.7677,85566.0
2020-05-18 11:45:00,79.34,79.47,79.23,79.25,122714.0,70.7766,70.8926,70.6785,70.6963,122714.0
2020-05-18 11:50:00,79.25,79.31,79.01,79.05,84462.0,70.6963,70.7498,70.4822,70.5179,84462.0
2020-05-18 11:55:00,79.05,79.13,78.96,79.08,61201.0,70.5179,70.5893,70.4376,70.5447,61201.0
2020-05-18 12:00:00,79.07,79.31,79.04,79.13,77991.0,70.5358,70.7498,70.509,70.5893,77991.0
2020-05-18 12:05:00,79.12,79.18,79.01,79.06,55198.0,70.5804,70.6339,70.4822,70.5268,55198.0
2020-05-18 12:10:00,79.06,79.12,78.99,79.02,58957.0,70.5268,70.5804,70.4644,70.4911,58957.0
2020-05-18 12:15:00,79.02,79.09,78.87,78.94,115907.0,70.4911,70.5536,70.3573,70.4198,115907.0
2020-05-18 12:20:00,78.95,79.01,78.87,78.91,47770.0,70.4287,70.4822,70.3573,70.393,47770.0
2020-05-18 12:25:00,78.91,79.25,78.88,79.24,72748.0,70.393,70.6963,70.3663,70.6874,72748.0
2020-05-18 12:30:00,79.25,79.28,79.05,79.05,64772.0,70.6963,70.7231,70.5179,70.5179,64772.0
2020-05-18 12:35:00,79.06,79.2,79.05,79.19,48745.0,70.5268,70.6517,70.5179,70.6428,48745.0
2020-05-18 12:40:00,79.18,79.2,78.97,79.04,49631.0,70.6339,70.6517,70.4465,70.509,49631.0
2020-05-18 12:45:00,79.05,79.13,78.96,79.11,42905.0,70.5179,70.5893,70.4376,70.5714,42905.0
2020-05-18 12:50:00,79.11,79.28,79.1,79.2,61648.0,70.5714,70.7231,70.5625,70.6517,61648.0
2020-05-18 12:55:00,79.2,79.34,79.17,79.26,70704.0,70.6517,70.7766,70.625,70.7052,70704.0
2020-05-18 13:00:00,79.26,79.44,79.21,79.4,58904.0,70.7052,70.8658,70.6606,70.8301,58904.0
2020-05-18 13:05:00,79.4,79.4,79.29,79.35,35612.0,70.8301,70.8301,70.732,70.7855,35612.0
2020-05-18 13:10:00,79.34,79.37,79.23,79.37,60701.0,70.7766,70.8034,70.6785,70.8034,60701.0
2020-05-18 13:15:00,79.37,79.54,79.32,79.53,86086.0,70.8034,70.955,70.7588,70.9461,86086.0
2020-05-18 13:20:00,79.52,79.68,79.5,79.66,55580.0,70.9372,71.0799,70.9193,71.0621,55580.0
2020-05-18 13:25:00,79.66,79.89,79.65,79.89,94006.0,71.0621,71.2672,71.0531,71.2672,94006.0
2020-05-18 13:30:00,79.88,79.89,79.69,79.72,52613.0,71.2583,71.2672,71.0888,71.1156,52613.0
2020-05-18 13:35:00,79.71,79.86,79.7,79.83,58388.0,71.1067,71.2405,71.0978,71.2137,58388.0
2020-05-18 13:40:00,79.82,79.86,79.71,79.76,49752.0,71.2048,71.2405,71.1067,71.1513,49752.0
2020-05-18 13:45:00,79.76,79.98,79.7,79.82,99772.0,71.1513,71.3475,71.0978,71.2048,99772.0
2020-05-18 13:50:00,79.83,79.9,79.67,79.76,53317.0,71.2137,71.2762,71.071,71.1513,53317.0
2020-05-18 13:55:00,79.76,79.78,79.64,79.66,65042.0,71.1513,71.1691,71.0442,71.0621,65042.0
2020-05-18 14:00:00,79.67,79.8,79.65,79.79,46702.0,71.071,71.187,71.0531,71.178,46702.0
2020-05-18 14:05:00,79.8,79.81,79.62,79.62,62168.0,71.187,71.1959,71.0264,71.0264,62168.0
2020-05-18 14:10:00,79.61,79.62,79.45,79.55,38832.0,71.0175,71.0264,70.8747,70.9639,38832.0
2020-05-18 14:15:00,79.54,79.59,79.39,79.43,36595.0,70.955,70.9996,70.8212,70.8569,36595.0
2020-05-18 14:20:00,79.44,79.49,79.33,79.43,68038.0,70.8658,70.9104,70.7677,70.8569,68038.0
2020-05-18 14:25:00,79.42,79.65,79.39,79.62,49907.0,70.848,71.0531,70.8212,71.0264,49907.0
2020-05-18 14:30:00,79.62,79.74,79.6,79.66,71809.0,71.0264,71.1334,71.0085,71.0621,71809.0
2020-05-18 14:35:00,79.67,79.69,79.56,79.62,63726.0,71.071,71.0888,70.9729,71.0264,63726.0
2020-05-18 14:40:00,79.62,79.77,79.58,79.74,52184.0,71.0264,71.1602,70.9907,71.1334,52184.0
2020-05-18 14:45:00,79.72,79.73,79.54,79.55,42287.0,71.1156,71.1245,70.955,70.9639,42287.0
2020-05-18 14:50:00,79.54,79.57,79.43,79.56,86831.0,70.955,70.9818,70.8569,70.9729,86831.0
2020-05-18 14:55:00,79.55,79.7,79.53,79.63,60612.0,70.9639,71.0978,70.9461,71.0353,60612.0
2020-05-18 15:00:00,79.64,79.9,79.63,79.89,82134.0,71.0442,71.2762,71.0353,71.2672,82134.0
2020-05-18 15:05:00,79.9,79.94,79.82,79.89,61764.0,71.2762,71.3118,71.2048,71.2672,61764.0
2020-05-18 15:10:00,79.9,79.9,79.74,79.84,80296.0,71.2762,71.2762,71.1334,71.2226,80296.0
2020-05-18 15:15:00,79.85,79.95,79.8,79.94,63172.0,71.2316,71.3208,71.187,71.3118,63172.0
2020-05-18 15:20:00,79.94,79.97,79.82,79.9,90990.0,71.3118,71.3386,71.2048,71.2762,90990.0
2020-05-18 15:25:00,79.9,79.96,79.83,79.91,78287.0,71.2762,71.3297,71.2137,71.2851,78287.0
2020-05-18 15:30:00,79.91,80.03,79.83,79.88,169728.0,71.2851,71.3921,71.2137,71.2583,169728.0
2020-05-18 15:35:00,79.88,79.92,79.73,79.75,103961.0,71.2583,71.294,71.1245,71.1424,103961.0
2020-05-18 15:40:00,79.76,79.93,79.74,79.91,118612.0,71.1513,71.3029,71.1334,71.2851,118612.0
2020-05-18 15:45:00,79.92,80.13,79.88,80.12,183662.0,71.294,71.4813,71.2583,71.4724,183662.0
2020-05-18 15:50:00,80.12,80.16,79.88,80.09,377979.0,71.4724,71.5081,71.2583,71.4457,377979.0
2020-05-18 15:55:00,80.1,80.18,79.81,79.93,606957.0,71.4546,71.5259,71.1959,71.3029,606957.0
2020-05-19 09:30:00,79.76,79.9,79.1,79.14,241123.0,71.1513,71.2762,70.5625,70.5982,241123.0
2020-05-19 09:35:00,79.15,79.65,79.01,79.57,169494.0,70.6071,71.0531,70.4822,70.9818,169494.0
2020-05-19 09:40:00,79.57,79.83,79.35,79.37,115854.0,70.9818,71.2137,70.7855,70.8034,115854.0
2020-05-19 09:45:00,79.36,79.51,79.03,79.03,113081.0,70.7944,70.9283,70.5001,70.5001,113081.0
2020-05-19 09:50:00,79.01,79.58,79.01,79.53,96875.0,70.4822,70.9907,70.4822,70.9461,96875.0
2020-05-19 09:55:00,79.55,79.59,79.16,79.17,87369.0,70.9639,70.9996,70.616,70.625,87369.0
2020-05-19 10:00:00,79.15,79.23,79.0,79.22,148315.0,70.6071,70.6785,70.4733,70.6696,148315.0
2020-05-19 10:05:00,79.25,79.64,79.25,79.41,190734.0,70.6963,71.0442,70.6963,70.8391,190734.0
2020-05-19 10:10:00,79.41,79.72,79.39,79.59,110401.0,70.8391,71.1156,70.8212,70.9996,110401.0
2020-05-19 10:15:00,79.59,79.59,79.39,79.49,149380.0,70.9996,70.9996,70.8212,70.9104,149380.0
2020-05-19 10:20:00,79.48,79.71,79.46,79.67,91989.0,70.9015,71.1067,70.8837,71.071,91989.0
2020-05-19 10:25:00,79.66,79.85,79.57,79.75,76150.0,71.0621,71.2316,70.9818,71.1424,76150.0
2020-05-19 10:30:00,79.76,79.86,79.62,79.69,62774.0,71.1513,71.2405,71.0264,71.0888,62774.0
2020-05-19 10:35:00,79.71,79.85,79.7,79.77,30575.0,71.1067,71.2316,71.0978,71.1602,30575.0
2020-05-19 10:40:00,79.71,79.71,79.51,79.68,60230.0,71.1067,71.1067,70.9283,71.0799,60230.0
2020-05-19 10:45:00,79.68,79.86,79.67,79.79,33240.0,71.0799,71.2405,71.071,71.178,33240.0
2020-05-19 10:50:00,79.81,79.94,79.8,79.91,65330.0,71.1959,71.3118,71.187,71.2851,65330.0
2020-05-19 10:55:00,79.91,79.99,79.83,79.92,73492.0,71.2851,71.3565,71.2137,71.294,73492.0
2020-05-19 11:00:00,79.91,80.15,79.87,80.02,115738.0,71.2851,71.4992,71.2494,71.3832,115738.0
2020-05-19 11:05:00,80.01,80.02,79.81,79.83,44442.0,71.3743,71.3832,71.1959,71.2137,44442.0
2020-05-19 11:10:00,79.82,79.86,79.48,79.54,65661.0,71.2048,71.2405,70.9015,70.955,65661.0
2020-05-19 11:15:00,79.54,79.77,79.54,79.7,53552.0,70.955,71.1602,70.955,71.0978,53552.0
2020-05-19 11:20:00,79.71,79.72,79.56,79.65,72299.0,71.1067,71.1156,70.9729,71.0531,72299.0
2020-05-19 11:25:00,79.64,79.64,79.48,79.55,49203.0,71.0442,71.0442,70.9015,70.9639,49203.0
2020-05-19 11:30:00,79.54,79.76,79.52,79.61,43043.0,70.955,71.1513,70.9372,71.0175,43043.0
2020-05-19 11:35:00,79.61,79.67,79.37,79.41,31884.0,71.0175,71.071,70.8034,70.8391,31884.0
2020-05-19 11:40:00,79.41,79.58,79.37,79.43,33001.0,70.8391,70.9907,70.8034,70.8569,33001.0
2020-05-19 11:45:00,79.44,79.55,79.43,79.43,25385.0,70.8658,70.9639,70.8569,70.8569,25385.0
2020-05-19 11:50:00,79.43,79.47,79.35,79.44,31812.0,70.8569,70.8926,70.7855,70.8658,31812.0
2020-05-19 11:55:00,79.47,79.54,79.35,79.41,38668.0,70.8926,70.955,70.7855,70.8391,38668.0
2020-05-19 12:00:00,79.41,79.47,79.33,79.4,50367.0,70.8391,70.8926,70.7677,70.8301,50367.0
2020-05-19 12:05:00,79.4,79.54,79.35,79.53,53222.0,70.8301,70.955,70.7855,70.9461,53222.0
2020-05-19 12:10:00,79.53,79.53,79.4,79.45,25604.0,70.9461,70.9461,70.8301,70.8747,25604.0
2020-05-19 12:15:00,79.45,79.48,79.16,79.17,47725.0,70.8747,70.9015,70.616,70.625,47725.0
2020-05-19 12:20:00,79.18,79.43,79.17,79.42,37423.0,70.6339,70.8569,70.625,70.848,37423.0
2020-05-19 12:25:00,79.42,79.49,79.37,79.45,50512.0,70.848,70.9104,70.8034,70.8747,50512.0
2020-05-19 12:30:00,79.45,79.61,79.43,79.56,59575.0,70.8747,71.0175,70.8569,70.9729,59575.0
2020-05-19 12:35:00,79.57,79.62,79.51,79.52,32197.0,70.9818,71.0264,70.9283,70.9372,32197.0
2020-05-19 12:40:00,79.53,79.59,79.49,79.56,30299.0,70.9461,70.9996,70.9104,70.9729,30299.0
2020-05-19 12:45:00,79.55,79.66,79.51,79.63,20334.0,70.9639,71.0621,70.9283,71.0353,20334.0
2020-05-19 12:50:00,79.63,79.65,79.54,79.58,25044.0,71.0353,71.0531,70.955,70.9907,25044.0
2020-05-19 12:55:00,79.58,79.69,79.56,79.63,33818.0,70.9907,71.0888,70.9729,71.0353,33818.0
2020-05-19 13:00:00,79.63,79.66,79.44,79.46,37683.0,71.0353,71.0621,70.8658,70.8837,37683.0
2020-05-19 13:05:00,79.47,79.54,79.43,79.53,27358.0,70.8926,70.955,70.8569,70.9461,27358.0
2020-05-19 13:10:00,79.53,79.57,79.5,79.56,15870.0,70.9461,70.9818,70.9193,70.9729,15870.0
2020-05-19 13:15:00,79.55,79.62,79.48,79.6,20080.0,70.9639,71.0264,70.9015,71.0085,20080.0
2020-05-19 13:20:00,79.6,79.68,79.55,79.65,30208.0,71.0085,71.0799,70.9639,71.0531,30208.0
2020-05-19 13:25:00,79.67,79.83,79.64,79.76,46627.0,71.071,71.2137,71.0442,71.1513,46627.0
2020-05-19 13:30:00,79.76,79.88,79.75,79.85,30760.0,71.1513,71.2583,71.1424,71.2316,30760.0
2020-05-19 13:35:00,79.84,79.98,79.81,79.96,21423.0,71.2226,71.3475,71.1959,71.3297,21423.0
2020-05-19 13:40:00,79.95,79.99,79.82,79.86,40111.0,71.3208,71.3565,71.2048,71.2405,40111.0
2020-05-19 13:45:00,79.88,79.93,79.8,79.82,21003.0,71.2583,71.3029,71.187,71.2048,21003.0
2020-05-19 13:50:00,79.82,79.88,79.73,79.82,34762.0,71.2048,71.2583,71.1245,71.2048,34762.0
2020-05-19 13:55:00,79.81,79.86,79.7,79.76,29892.0,71.1959,71.2405,71.0978,71.1513,29892.0
2020-05-19 14:00:00,79.76,79.79,79.58,79.7,32525.0,71.1513,71.178,70.9907,71.0978,32525.0
2020-05-19 14:05:00,79.69,79.89,79.66,79.84,20001.0,71.0888,71.2672,71.0621,71.2226,20001.0
2020-05-19 14:10:00,79.84,79.85,79.76,79.79,30383.0,71.2226,71.2316,71.1513,71.178,30383.0
2020-05-19 14:15:00,79.8,79.94,79.8,79.9,22876.0,71.187,71.3118,71.187,71.2762,22876.0
2020-05-19 14:20:00,79.91,79.92,79.83,79.83,19948.0,71.2851,71.294,71.2137,71.2137,19948.0
2020-05-19 14:25:00,79.82,79.82,79.68,79.72,27263.0,71.2048,71.2048,71.0799,71.1156,27263.0
2020-05-19 14:30:00,79.75,79.87,79.74,79.8,23739.0,71.1424,71.2494,71.1334,71.187,23739.0
2020-05-19 14:35:00,79.81,79.92,79.8,79.91,30350.0,71.1959,71.294,71.187,71.2851,30350.0
2020-05-19 14:40:00,79.91,79.92,79.78,79.92,29737.0,71.2851,71.294,71.1691,71.294,29737.0
2020-05-19 14:45:00,79.91,79.98,79.87,79.94,34912.0,71.2851,71.3475,71.2494,71.3118,34912.0
2020-05-19 14:50:00,79.93,79.94,79.83,79.85,53012.0,71.3029,71.3118,71.2137,71.2316,53012.0
2020-05-19 14:55:00,79.85,79.87,79.2,79.28,95128.0,71.2316,71.2494,70.6517,70.7231,95128.0
2020-05-19 15:00:00,79.28,79.44,79.15,79.36,86053.0,70.7231,70.8658,70.6071,70.7944,86053.0
2020-05-19 15:05:00,79.37,79.55,79.32,79.47,76454.0,70.8034,70.9639,70.7588,70.8926,76454.0
2020-05-19 15:10:00,79.46,79.73,79.39,79.55,66558.0,70.8837,71.1245,70.8212,70.9639,66558.0
2020-05-19 15:15:00,79.56,79.57,79.34,79.36,39969.0,70.9729,70.9818,70.7766,70.7944,39969.0
2020-05-19 15:20:00,79.38,79.39,79.12,79.17,63286.0,70.8123,70.8212,70.5804,70.625,63286.0
2020-05-19 15:25:00,79.19,79.36,79.07,79.3,71558.0,70.6428,70.7944,70.5358,70.7409,71558.0
2020-05-19 15:30:00,79.3,79.3,79.04,79.1,76401.0,70.7409,70.7409,70.509,70.5625,76401.0
2020-05-19 15:35:00,79.1,79.14,78.7,78.89,172776.0,70.5625,70.5982,70.2057,70.3752,172776.0
2020-05-19 15:40:00,78.88,79.01,78.8,78.87,105749.0,70.3663,70.4822,70.2949,70.3573,105749.0
2020-05-19 15:45:00,78.87,79.01,78.71,78.73,118219.0,70.3573,70.4822,70.2146,70.2324,118219.0
2020-05-19 15:50:00,78.73,78.73,78.07,78.12,337889.0,70.2324,70.2324,69.6437,69.6883,337889.0
2020-05-19 15:55:00,78.13,78.29,78.0,78.03,445533.0,69.6972,69.8399,69.5812,69.608,445533.0
2020-05-20 09:30:00,79.88,81.26,79.69,80.34,720734.0,71.2583,72.4894,71.0888,71.6687,720734.0
2020-05-20 09:35:00,80.38,80.71,80.21,80.41,163347.0,71.7044,71.9987,71.5527,71.7311,163347.0
2020-05-20 09:40:00,80.36,80.63,80.22,80.59,150290.0,71.6865,71.9274,71.5616,71.8917,150290.0
2020-05-20 09:45:00,80.6,80.64,80.37,80.49,150992.0,71.9006,71.9363,71.6954,71.8025,150992.0
2020-05-20 09:50:00,80.52,81.0,80.28,80.97,256995.0,71.8292,72.2574,71.6152,72.2307,256995.0
2020-05-20 09:55:00,80.98,81.36,80.95,81.36,183600.0,72.2396,72.5786,72.2128,72.5786,183600.0
2020-05-20 10:00:00,81.37,81.64,81.33,81.47,190064.0,72.5875,72.8284,72.5518,72.6767,190064.0
2020-05-20 10:05:00,81.46,81.83,81.38,81.83,143873.0,72.6678,72.9979,72.5964,72.9979,143873.0
2020-05-20 10:10:00,81.83,81.96,81.72,81.9,270768.0,72.9979,73.1138,72.8997,73.0603,270768.0
2020-05-20 10:15:00,81.9,81.93,81.67,81.78,181943.0,73.0603,73.0871,72.8551,72.9533,181943.0
2020-05-20 10:20:00,81.77,81.86,81.61,81.64,96317.0,72.9443,73.0246,72.8016,72.8284,96317.0
2020-05-20 10:25:00,81.64,81.75,81.46,81.74,103452.0,72.8284,72.9265,72.6678,72.9176,103452.0
2020-05-20 10:30:00,81.74,81.76,81.53,81.61,80456.0,72.9176,72.9354,72.7302,72.8016,80456.0
2020-05-20 10:35:00,81.62,81.8,81.62,81.66,91554.0,72.8105,72.9711,72.8105,72.8462,91554.0
2020-05-20 10:40:00,81.66,81.79,81.65,81.73,80782.0,72.8462,72.9622,72.8373,72.9086,80782.0
2020-05-20 10:45:00,81.7,81.71,81.33,81.44,105713.0,72.8819,72.8908,72.5518,72.6499,105713.0
2020-05-20 10:50:00,81.45,81.61,81.43,81.53,68065.0,72.6589,72.8016,72.641,72.7302,68065.0
2020-05-20 10:55:00,81.53,81.6,81.4,81.52,103150.0,72.7302,72.7927,72.6143,72.7213,103150.0
2020-05-20 11:00:00,81.53,81.68,81.46,81.48,104069.0,72.7302,72.864,72.6678,72.6856,104069.0
2020-05-20 11:05:00,81.47,81.61,81.38,81.61,80818.0,72.6767,72.8016,72.5964,72.8016,80818.0
2020-05-20 11:10:00,81.61,81.63,81.4,81.5,91439.0,72.8016,72.8194,72.6143,72.7035,91439.0
2020-05-20 11:15:00,81.5,81.67,81.45,81.65,74150.0,72.7035,72.8551,72.6589,72.8373,74150.0
2020-05-20 11:20:00,81.64,81.66,81.38,81.42,54030.0,72.8284,72.8462,72.5964,72.6321,54030.0
2020-05-20 11:25:00,81.42,81.67,81.4,81.67,43994.0,72.6321,72.8551,72.6143,72.8551,43994.0
2020-05-20 11:30:00,81.67,81.69,81.59,81.65,59538.0,72.8551,72.873,72.7838,72.8373,59538.0
2020-05-20 11:35:00,81.65,81.67,81.57,81.62,40251.0,72.8373,72.8551,72.7659,72.8105,40251.0
2020-05-20 11:40:00,81.61,81.69,81.46,81.68,45964.0,72.8016,72.873,72.6678,72.864,45964.0
2020-05-20 11:45:00,81.69,81.72,81.61,81.63,135837.0,72.873,72.8997,72.8016,72.8194,135837.0
2020-05-20 11:50:00,81.63,81.64,81.36,81.39,43268.0,72.8194,72.8284,72.5786,72.6053,43268.0
2020-05-20 11:55:00,81.38,81.52,81.32,81.34,60390.0,72.5964,72.7213,72.5429,72.5607,60390.0
2020-05-20 12:00:00,81.34,81.43,81.23,81.3,68578.0,72.5607,72.641,72.4626,72.5251,68578.0
2020-05-20 12:05:00,81.3,81.39,81.23,81.25,81676.0,72.5251,72.6053,72.4626,72.4805,81676.0
2020-05-20 12:10:00,81.25,81.26,81.13,81.17,72376.0,72.4805,72.4894,72.3734,72.4091,72376.0
2020-05-20 12:15:00,81.16,81.19,81.03,81.14,69794.0,72.4002,72.4269,72.2842,72.3823,69794.0
2020-05-20 12:20:00,81.13,81.15,80.93,80.99,71954.0,72.3734,72.3912,72.195,72.2485,71954.0
2020-05-20 12:25:00,81.0,81.06,80.93,81.0,57653.0,72.2574,72.311,72.195,72.2574,57653.0
2020-05-20 12:30:00,81.0,81.17,80.96,81.17,66021.0,72.2574,72.4091,72.2218,72.4091,66021.0
2020-05-20 12:35:00,81.16,81.25,81.13,81.15,44071.0,72.4002,72.4805,72.3734,72.3912,44071.0
2020-05-20 12:40:00,81.16,81.2,80.88,80.91,76537.0,72.4002,72.4359,72.1504,72.1772,76537.0
2020-05-20 12:45:00,80.91,80.97,80.78,80.89,73560.0,72.1772,72.2307,72.0612,72.1593,73560.0
2020-05-20 12:50:00,80.88,80.96,80.86,80.87,61600.0,72.1504,72.2218,72.1326,72.1415,61600.0
2020-05-20 12:55:00,80.86,80.92,80.78,80.86,48548.0,72.1326,72.1861,72.0612,72.1326,48548.0
2020-05-20 13:00:00,80.85,80.87,80.76,80.78,44019.0,72.1236,72.1415,72.0433,72.0612,44019.0
2020-05-20 13:05:00,80.78,80.85,80.54,80.56,66502.0,72.0612,72.1236,71.8471,71.8649,66502.0
2020-05-20 13:10:00,80.57,80.7,80.52,80.66,66262.0,71.8739,71.9898,71.8292,71.9541,66262.0
2020-05-20 13:15:00,80.66,80.66,80.42,80.52,76227.0,71.9541,71.9541,71.74,71.8292,76227.0
2020-05-20 13:20:00,80.52,80.6,80.38,80.45,74177.0,71.8292,71.9006,71.7044,71.7668,74177.0
2020-05-20 13:25:00,80.46,80.55,80.39,80.46,50758.0,71.7757,71.856,71.7133,71.7757,50758.0
2020-05-20 13:30:00,80.46,80.52,80.37,80.37,48855.0,71.7757,71.8292,71.6954,71.6954,48855.0
2020-05-20 13:35:00,80.38,80.47,80.29,80.46,53081.0,71.7044,71.7846,71.6241,71.7757,53081.0
2020-05-20 13:40:00,80.46,80.57,80.4,80.55,84649.0,71.7757,71.8739,71.7222,71.856,84649.0
2020-05-20 13:45:00,80.55,80.56,80.44,80.5,51455.0,71.856,71.8649,71.7579,71.8114,51455.0
2020-05-20 13:50:00,80.5,80.53,80.42,80.42,38989.0,71.8114,71.8382,71.74,71.74,38989.0
2020-05-20 13:55:00,80.43,80.45,80.31,80.33,41046.0,71.749,71.7668,71.6419,71.6598,41046.0
2020-05-20 14:00:00,80.32,80.45,80.16,80.29,77123.0,71.6508,71.7668,71.5081,71.6241,77123.0
2020-05-20 14:05:00,80.31,80.57,80.29,80.31,72464.0,71.6419,71.8739,71.6241,71.6419,72464.0
2020-05-20 14:10:00,80.29,80.45,80.26,80.41,71196.0,71.6241,71.7668,71.5973,71.7311,71196.0
2020-05-20 14:15:00,80.4,80.55,80.31,80.48,52194.0,71.7222,71.856,71.6419,71.7936,52194.0
2020-05-20 14:20:00,80.48,80.7,80.45,80.66,69816.0,71.7936,71.9898,71.7668,71.9541,69816.0
2020-05-20 14:25:00,80.66,80.67,80.49,80.49,42398.0,71.9541,71.9631,71.8025,71.8025,42398.0
2020-05-20 14:30:00,80.45,80.56,80.44,80.52,48356.0,71.7668,71.8649,71.7579,71.8292,48356.0
2020-05-20 14:35:00,80.51,80.61,80.45,80.53,38298.0,71.8203,71.9095,71.7668,71.8382,38298.0
2020-05-20 14:40:00,80.56,80.66,80.51,80.63,44848.0,71.8649,71.9541,71.8203,71.9274,44848.0
2020-05-20 14:45:00,80.63,80.79,80.51,80.75,120728.0,71.9274,72.0701,71.8203,72.0344,120728.0
2020-05-20 14:50:00,80.75,80.94,80.73,80.89,130514.0,72.0344,72.2039,72.0166,72.1593,130514.0
2020-05-20 14:55:00,80.88,80.88,80.73,80.74,65020.0,72.1504,72.1504,72.0166,72.0255,65020.0
2020-05-20 15:00:00,80.75,80.78,80.67,80.72,43248.0,72.0344,72.0612,71.9631,72.0077,43248.0
2020-05-20 15:05:00,80.72,80.72,80.49,80.56,65600.0,72.0077,72.0077,71.8025,71.8649,65600.0
2020-05-20 15:10:00,80.56,80.6,80.37,80.45,67338.0,71.8649,71.9006,71.6954,71.7668,67338.0
2020-05-20 15:15:00,80.45,80.69,80.43,80.69,128820.0,71.7668,71.9809,71.749,71.9809,128820.0
2020-05-20 15:20:00,80.69,80.75,80.6,80.62,76107.0,71.9809,72.0344,71.9006,71.9185,76107.0
2020-05-20 15:25:00,80.62,80.63,80.5,80.59,79526.0,71.9185,71.9274,71.8114,71.8917,79526.0
2020-05-20 15:30:00,80.59,80.6,80.38,80.43,81660.0,71.8917,71.9006,71.7044,71.749,81660.0
2020-05-20 15:35:00,80.44,80.64,80.44,80.63,112589.0,71.7579,71.9363,71.7579,71.9274,112589.0
2020-05-20 15:40:00,80.62,80.65,80.56,80.65,91311.0,71.9185,71.9452,71.8649,71.9452,91311.0
2020-05-20 15:45:00,80.65,80.66,80.36,80.4,84536.0,71.9452,71.9541,71.6865,71.7222,84536.0
2020-05-20 15:50:00,80.4,80.89,80.37,80.65,348048.0,71.7222,72.1593,71.6954,71.9452,348048.0
2020-05-20 15:55:00,80.64,80.72,80.58,80.65,374229.0,71.9363,72.0077,71.8828,71.9452,374229.0
2020-05-21 09:30:00,79.4,80.1,79.34,79.95,810558.0,70.8301,71.4546,70.7766,71.3208,810558.0
2020-05-21 09:35:00,79.99,80.08,79.51,79.95,117569.0,71.3565,71.4367,70.9283,71.3208,117569.0
2020-05-21 09:40:00,79.97,80.03,79.62,79.76,91551.0,71.3386,71.3921,71.0264,71.1513,91551.0
2020-05-21 09:45:00,79.73,79.96,79.64,79.79,71704.0,71.1245,71.3297,71.0442,71.178,71704.0
2020-05-21 09:50:00,79.77,79.83,79.35,79.35,115579.0,71.1602,71.2137,70.7855,70.7855,115579.0
2020-05-21 09:55:00,79.35,79.57,79.35,79.44,95141.0,70.7855,70.9818,70.7855,70.8658,95141.0
2020-05-21 10:00:00,79.42,79.53,78.96,79.0,133163.0,70.848,70.9461,70.4376,70.4733,133163.0
2020-05-21 10:05:00,79.0,79.08,78.76,78.85,104162.0,70.4733,70.5447,70.2592,70.3395,104162.0
2020-05-21 10:10:00,78.86,79.01,78.82,78.92,67566.0,70.3484,70.4822,70.3127,70.4019,67566.0
2020-05-21 10:15:00,78.9,78.93,78.71,78.8,71514.0,70.3841,70.4109,70.2146,70.2949,71514.0
2020-05-21 10:20:00,78.79,78.85,78.7,78.78,66565.0,70.286,70.3395,70.2057,70.2771,66565.0
2020-05-21 10:25:00,78.77,78.79,78.66,78.73,75720.0,70.2681,70.286,70.17,70.2324,75720.0
2020-05-21 10:30:00,78.73,78.73,78.39,78.5,114104.0,70.2324,70.2324,69.9291,70.0273,114104.0
2020-05-21 10:35:00,78.47,78.49,78.21,78.22,111884.0,70.0005,70.0184,69.7686,69.7775,111884.0
2020-05-21 10:40:00,78.22,78.44,78.18,78.41,72776.0,69.7775,69.9737,69.7418,69.947,72776.0
2020-05-21 10:45:00,78.41,78.55,78.37,78.51,66705.0,69.947,70.0719,69.9113,70.0362,66705.0
2020-05-21 10:50:00,78.5,78.64,78.47,78.58,61230.0,70.0273,70.1522,70.0005,70.0986,61230.0
2020-05-21 10:55:00,78.57,78.75,78.52,78.56,65474.0,70.0897,70.2503,70.0451,70.0808,65474.0
2020-05-21 11:00:00,78.55,78.55,78.22,78.36,115307.0,70.0719,70.0719,69.7775,69.9024,115307.0
2020-05-21 11:05:00,78.36,78.43,78.05,78.16,113325.0,69.9024,69.9648,69.6258,69.724,113325.0
2020-05-21 11:10:00,78.15,78.35,78.09,78.23,84555.0,69.715,69.8935,69.6615,69.7864,84555.0
2020-05-21 11:15:00,78.22,78.22,77.87,77.93,136280.0,69.7775,69.7775,69.4653,69.5188,136280.0
2020-05-21 11:20:00,77.96,78.08,77.89,77.97,79434.0,69.5456,69.6526,69.4831,69.5545,79434.0
2020-05-21 11:25:00,77.97,78.18,77.92,78.18,60194.0,69.5545,69.7418,69.5099,69.7418,60194.0
2020-05-21 11:30:00,78.16,78.34,78.15,78.29,46895.0,69.724,69.8845,69.715,69.8399,46895.0
2020-05-21 11:35:00,78.3,78.57,78.29,78.5,60856.0,69.8489,70.0897,69.8399,70.0273,60856.0
2020-05-21 11:40:00,78.48,78.65,78.47,78.53,36990.0,70.0094,70.1611,70.0005,70.054,36990.0
2020-05-21 11:45:00,78.54,78.6,78.47,78.52,49578.0,70.063,70.1165,70.0005,70.0451,49578.0
2020-05-21 11:50:00,78.54,78.61,78.5,78.55,44826.0,70.063,70.1254,70.0273,70.0719,44826.0
2020-05-21 11:55:00,78.54,78.7,78.52,78.53,62318.0,70.063,70.2057,70.0451,70.054,62318.0
2020-05-21 12:00:00,78.53,78.77,78.52,78.72,40680.0,70.054,70.2681,70.0451,70.2235,40680.0
2020-05-21 12:05:00,78.71,78.84,78.69,78.73,32433.0,70.2146,70.3306,70.1968,70.2324,32433.0
2020-05-21 12:10:00,78.75,78.78,78.61,78.78,40902.0,70.2503,70.2771,70.1254,70.2771,40902.0
2020-05-21 12:15:00,78.81,78.81,78.62,78.64,29605.0,70.3038,70.3038,70.1343,70.1522,29605.0
2020-05-21 12:20:00,78.61,78.83,78.59,78.8,30410.0,70.1254,70.3217,70.1076,70.2949,30410.0
2020-05-21 12:25:00,78.82,79.07,78.8,78.82,45792.0,70.3127,70.5358,70.2949,70.3127,45792.0
2020-05-21 12:30:00,78.8,78.81,78.59,78.61,29572.0,70.2949,70.3038,70.1076,70.1254,29572.0
2020-05-21 12:35:00,78.62,78.68,78.41,78.42,39726.0,70.1343,70.1878,69.947,69.9559,39726.0
2020-05-21 12:40:00,78.43,78.62,78.43,78.56,44258.0,69.9648,70.1343,69.9648,70.0808,44258.0
2020-05-21 12:45:00,78.57,78.7,78.51,78.65,45355.0,70.0897,70.2057,70.0362,70.1611,45355.0
2020-05-21 12:50:00,78.63,78.66,78.43,78.52,30294.0,70.1432,70.17,69.9648,70.0451,30294.0
2020-05-21 12:55:00,78.52,78.57,78.31,78.38,72916.0,70.0451,70.0897,69.8578,69.9202,72916.0
2020-05-21 13:00:00,78.38,78.84,78.38,78.74,64867.0,69.9202,70.3306,69.9202,70.2414,64867.0
2020-05-21 13:05:00,78.75,78.8,78.61,78.71,31545.0,70.2503,70.2949,70.1254,70.2146,31545.0
2020-05-21 13:10:00,78.71,78.93,78.71,78.84,33647.0,70.2146,70.4109,70.2146,70.3306,33647.0
2020-05-21 13:15:00,78.83,78.94,78.71,78.86,75882.0,70.3217,70.4198,70.2146,70.3484,75882.0
2020-05-21 13:20:00,78.87,78.88,78.64,78.74,19498.0,70.3573,70.3663,70.1522,70.2414,19498.0
2020-05-21 13:25:00,78.74,78.77,78.65,78.73,24604.0,70.2414,70.2681,70.1611,70.2324,24604.0
2020-05-21 13:30:00,78.73,78.74,78.57,78.69,18557.0,70.2324,70.2414,70.0897,70.1968,18557.0
2020-05-21 13:35:00,78.68,78.81,78.61,78.7,37583.0,70.1878,70.3038,70.1254,70.2057,37583.0
2020-05-21 13:40:00,78.72,78.75,78.6,78.61,44203.0,70.2235,70.2503,70.1165,70.1254,44203.0
2020-05-21 13:45:00,78.62,78.79,78.62,78.72,29426.0,70.1343,70.286,70.1343,70.2235,29426.0
2020-05-21 13:50:00,78.73,78.8,78.66,78.67,15313.0,70.2324,70.2949,70.17,70.1789,15313.0
2020-05-21 13:55:00,78.67,78.75,78.64,78.64,21151.0,70.1789,70.2503,70.1522,70.1522,21151.0
2020-05-21 14:00:00,78.66,78.84,78.62,78.82,25983.0,70.17,70.3306,70.1343,70.3127,25983.0
2020-05-21 14:05:00,78.79,78.83,78.72,78.78,21434.0,70.286,70.3217,70.2235,70.2771,21434.0
2020-05-21 14:10:00,78.79,78.84,78.71,78.78,34191.0,70.286,70.3306,70.2146,70.2771,34191.0
2020-05-21 14:15:00,78.78,78.82,78.71,78.76,58360.0,70.2771,70.3127,70.2146,70.2592,58360.0
2020-05-21 14:20:00,78.77,78.87,78.75,78.83,23817.0,70.2681,70.3573,70.2503,70.3217,23817.0
2020-05-21 14:25:00,78.82,78.86,78.78,78.84,47543.0,70.3127,70.3484,70.2771,70.3306,47543.0
2020-05-21 14:30:00,78.84,78.89,78.75,78.77,37256.0,70.3306,70.3752,70.2503,70.2681,37256.0
2020-05-21 14:35:00,78.76,78.77,78.46,78.53,47816.0,70.2592,70.2681,69.9916,70.054,47816.0
2020-05-21 14:40:00,78.54,78.61,78.51,78.57,21016.0,70.063,70.1254,70.0362,70.0897,21016.0
2020-05-21 14:45:00,78.58,78.58,78.28,78.28,44547.0,70.0986,70.0986,69.831,69.831,44547.0
2020-05-21 14:50:00,78.29,78.47,78.25,78.47,42700.0,69.8399,70.0005,69.8043,70.0005,42700.0
2020-05-21 14:55:00,78.48,78.5,78.38,78.38,40864.0,70.0094,70.0273,69.9202,69.9202,40864.0
2020-05-21 15:00:00,78.36,78.67,78.36,78.52,57103.0,69.9024,70.1789,69.9024,70.0451,57103.0
2020-05-21 15:05:00,78.52,78.53,78.4,78.41,84926.0,70.0451,70.054,69.9381,69.947,84926.0
2020-05-21 15:10:00,78.41,78.41,78.12,78.23,75603.0,69.947,69.947,69.6883,69.7864,75603.0
2020-05-21 15:15:00,78.21,78.28,78.13,78.24,93330.0,69.7686,69.831,69.6972,69.7953,93330.0
2020-05-21 15:20:00,78.23,78.31,78.21,78.25,50659.0,69.7864,69.8578,69.7686,69.8043,50659.0
2020-05-21 15:25:00,78.25,78.28,78.17,78.2,64894.0,69.8043,69.831,69.7329,69.7597,64894.0
2020-05-21 15:30:00,78.19,78.26,78.04,78.08,61180.0,69.7507,69.8132,69.6169,69.6526,61180.0
2020-05-21 15:35:00,78.07,78.1,77.95,78.06,150696.0,69.6437,69.6704,69.5366,69.6348,150696.0
2020-05-21 15:40:00,78.06,78.29,77.96,78.27,105662.0,69.6348,69.8399,69.5456,69.8221,105662.0
2020-05-21 15:45:00,78.28,78.29,78.09,78.2,122409.0,69.831,69.8399,69.6615,69.7597,122409.0
2020-05-21 15:50:00,78.22,78.26,78.01,78.01,179088.0,69.7775,69.8132,69.5902,69.5902,179088.0
2020-05-21 15:55:00,78.02,78.09,77.91,77.98,328368.0,69.5991,69.6615,69.501,69.5634,328368.0
2020-05-22 09:30:00,78.27,78.4,77.68,77.75,279627.0,69.8221,69.9381,69.2958,69.3582,279627.0
2020-05-22 09:35:00,77.78,77.8,77.55,77.57,58005.0,69.385,69.4028,69.1798,69.1976,58005.0
2020-05-22 09:40:00,77.57,77.68,77.47,77.48,89022.0,69.1976,69.2958,69.1084,69.1174,89022.0
2020-05-22 09:45:00,77.45,77.62,77.3,77.61,47270.0,69.0906,69.2423,68.9568,69.2333,47270.0
2020-05-22 09:50:00,77.61,77.98,77.38,77.94,75781.0,69.2333,69.5634,69.0282,69.5277,75781.0
2020-05-22 09:55:00,77.95,78.03,77.79,77.85,63893.0,69.5366,69.608,69.3939,69.4474,63893.0
2020-05-22 10:00:00,77.86,77.92,77.65,77.8,31870.0,69.4563,69.5099,69.269,69.4028,31870.0
2020-05-22 10:05:00,77.81,77.85,77.49,77.51,43106.0,69.4117,69.4474,69.1263,69.1441,43106.0
2020-05-22 10:10:00,77.52,77.6,77.43,77.54,47179.0,69.153,69.2244,69.0728,69.1709,47179.0
2020-05-22 10:15:00,77.54,77.67,77.36,77.37,92501.0,69.1709,69.2869,69.0103,69.0192,92501.0
2020-05-22 10:20:00,77.38,77.62,77.37,77.47,44434.0,69.0282,69.2423,69.0192,69.1084,44434.0
2020-05-22 10:25:00,77.46,77.67,77.46,77.57,41296.0,69.0995,69.2869,69.0995,69.1976,41296.0
2020-05-22 10:30:00,77.59,77.72,77.52,77.68,77335.0,69.2155,69.3315,69.153,69.2958,77335.0
2020-05-22 10:35:00,77.66,77.67,77.44,77.5,47020.0,69.2779,69.2869,69.0817,69.1352,47020.0
2020-05-22 10:40:00,77.53,77.62,77.46,77.46,24520.0,69.162,69.2423,69.0995,69.0995,24520.0
2020-05-22 10:45:00,77.45,77.64,77.35,77.35,53861.0,69.0906,69.2601,69.0014,69.0014,53861.0
2020-05-22 10:50:00,77.35,77.65,77.29,77.6,66040.0,69.0014,69.269,68.9479,69.2244,66040.0
2020-05-22 10:55:00,77.6,77.64,77.46,77.5,28024.0,69.2244,69.2601,69.0995,69.1352,28024.0
2020-05-22 11:00:00,77.47,77.63,77.43,77.55,42148.0,69.1084,69.2512,69.0728,69.1798,42148.0
2020-05-22 11:05:00,77.54,77.59,77.46,77.53,20064.0,69.1709,69.2155,69.0995,69.162,20064.0
2020-05-22 11:10:00,77.53,77.69,77.46,77.63,28198.0,69.162,69.3047,69.0995,69.2512,28198.0
2020-05-22 11:15:00,77.63,77.72,77.59,77.69,29289.0,69.2512,69.3315,69.2155,69.3047,29289.0
2020-05-22 11:20:00,77.69,77.71,77.56,77.59,39645.0,69.3047,69.3225,69.1887,69.2155,39645.0
2020-05-22 11:25:00,77.59,77.65,77.5,77.61,27281.0,69.2155,69.269,69.1352,69.2333,27281.0
2020-05-22 11:30:00,77.59,77.67,77.48,77.66,19973.0,69.2155,69.2869,69.1174,69.2779,19973.0
2020-05-22 11:35:00,77.66,77.68,77.58,77.6,18845.0,69.2779,69.2958,69.2066,69.2244,18845.0
2020-05-22 11:40:00,77.6,77.67,77.58,77.62,16849.0,69.2244,69.2869,69.2066,69.2423,16849.0
2020-05-22 11:45:00,77.62,77.64,77.56,77.6,30371.0,69.2423,69.2601,69.1887,69.2244,30371.0
2020-05-22 11:50:00,77.6,77.7,77.59,77.69,23975.0,69.2244,69.3136,69.2155,69.3047,23975.0
2020-05-22 11:55:00,77.68,77.72,77.55,77.63,20195.0,69.2958,69.3315,69.1798,69.2512,20195.0
2020-05-22 12:00:00,77.64,77.71,77.62,77.64,25194.0,69.2601,69.3225,69.2423,69.2601,25194.0
2020-05-22 12:05:00,77.64,77.67,77.52,77.56,29491.0,69.2601,69.2869,69.153,69.1887,29491.0
2020-05-22 12:10:00,77.56,77.62,77.54,77.55,22576.0,69.1887,69.2423,69.1709,69.1798,22576.0
2020-05-22 12:15:00,77.55,77.65,77.54,77.63,28392.0,69.1798,69.269,69.1709,69.2512,28392.0
2020-05-22 12:20:00,77.63,77.72,77.6,77.72,54857.0,69.2512,69.3315,69.2244,69.3315,54857.0
2020-05-22 12:25:00,77.7,77.71,77.63,77.66,41143.0,69.3136,69.3225,69.2512,69.2779,41143.0
2020-05-22 12:30:00,77.65,77.71,77.63,77.64,27387.0,69.269,69.3225,69.2512,69.2601,27387.0
2020-05-22 12:35:00,77.63,77.78,77.62,77.69,52136.0,69.2512,69.385,69.2423,69.3047,52136.0
2020-05-22 12:40:00,77.68,77.73,77.66,77.73,26368.0,69.2958,69.3404,69.2779,69.3404,26368.0
2020-05-22 12:45:00,77.74,77.79,77.68,77.71,54995.0,69.3493,69.3939,69.2958,69.3225,54995.0
2020-05-22 12:50:00,77.72,77.79,77.7,77.77,22974.0,69.3315,69.3939,69.3136,69.3761,22974.0
2020-05-22 12:55:00,77.77,77.83,77.73,77.77,19757.0,69.3761,69.4296,69.3404,69.3761,19757.0
2020-05-22 13:00:00,77.79,78.06,77.77,78.05,35380.0,69.3939,69.6348,69.3761,69.6258,35380.0
2020-05-22 13:05:00,78.05,78.06,77.89,77.91,26114.0,69.6258,69.6348,69.4831,69.501,26114.0
2020-05-22 13:10:00,77.91,77.92,77.82,77.83,25336.0,69.501,69.5099,69.4207,69.4296,25336.0
2020-05-22 13:15:00,77.82,77.9,77.82,77.87,22545.0,69.4207,69.492,69.4207,69.4653,22545.0
2020-05-22 13:20:00,77.86,77.98,77.85,77.98,14360.0,69.4563,69.5634,69.4474,69.5634,14360.0
2020-05-22 13:25:00,77.98,78.06,77.94,78.06,11470.0,69.5634,69.6348,69.5277,69.6348,11470.0
2020-05-22 13:30:00,78.05,78.09,77.99,78.01,20026.0,69.6258,69.6615,69.5723,69.5902,20026.0
2020-05-22 13:35:00,78.0,78.02,77.92,77.96,14054.0,69.5812,69.5991,69.5099,69.5456,14054.0
2020-05-22 13:40:00,78.0,78.01,77.94,78.0,11347.0,69.5812,69.5902,69.5277,69.5812,11347.0
2020-05-22 13:45:00,78.0,78.04,77.9,77.92,25257.0,69.5812,69.6169,69.492,69.5099,25257.0
2020-05-22 13:50:00,77.91,77.92,77.83,77.86,29875.0,69.501,69.5099,69.4296,69.4563,29875.0
2020-05-22 13:55:00,77.86,78.06,77.86,78.04,32968.0,69.4563,69.6348,69.4563,69.6169,32968.0
2020-05-22 14:00:00,78.05,78.24,78.04,78.23,61658.0,69.6258,69.7953,69.6169,69.7864,61658.0
2020-05-22 14:05:00,78.24,78.33,78.19,78.31,47830.0,69.7953,69.8756,69.7507,69.8578,47830.0
2020-05-22 14:10:00,78.31,78.46,78.26,78.41,64635.0,69.8578,69.9916,69.8132,69.947,64635.0
2020-05-22 14:15:00,78.39,78.39,78.22,78.23,27286.0,69.9291,69.9291,69.7775,69.7864,27286.0
2020-05-22 14:20:00,78.23,78.31,78.18,78.27,26246.0,69.7864,69.8578,69.7418,69.8221,26246.0
2020-05-22 14:25:00,78.27,78.31,78.17,78.22,18006.0,69.8221,69.8578,69.7329,69.7775,18006.0
2020-05-22 14:30:00,78.22,78.33,78.22,78.33,33072.0,69.7775,69.8756,69.7775,69.8756,33072.0
2020-05-22 14:35:00,78.34,78.38,78.26,78.35,17950.0,69.8845,69.9202,69.8132,69.8935,17950.0
2020-05-22 14:40:00,78.34,78.44,78.29,78.31,47157.0,69.8845,69.9737,69.8399,69.8578,47157.0
2020-05-22 14:45:00,78.31,78.34,78.26,78.3,28284.0,69.8578,69.8845,69.8132,69.8489,28284.0
2020-05-22 14:50:00,78.31,78.36,78.22,78.29,47061.0,69.8578,69.9024,69.7775,69.8399,47061.0
2020-05-22 14:55:00,78.28,78.41,78.27,78.39,71689.0,69.831,69.947,69.8221,69.9291,71689.0
2020-05-22 15:00:00,78.38,78.47,78.21,78.45,144081.0,69.9202,70.0005,69.7686,69.9827,144081.0
2020-05-22 15:05:00,78.45,78.48,78.36,78.43,153801.0,69.9827,70.0094,69.9024,69.9648,153801.0
2020-05-22 15:10:00,78.44,78.52,78.33,78.46,64032.0,69.9737,70.0451,69.8756,69.9916,64032.0
2020-05-22 15:15:00,78.48,78.52,78.44,78.46,35473.0,70.0094,70.0451,69.9737,69.9916,35473.0
2020-05-22 15:20:00,78.48,78.5,78.26,78.36,49543.0,70.0094,70.0273,69.8132,69.9024,49543.0
2020-05-22 15:25:00,78.36,78.45,78.28,78.4,57809.0,69.9024,69.9827,69.831,69.9381,57809.0
2020-05-22 15:30:00,78.41,78.52,78.31,78.46,40117.0,69.947,70.0451,69.8578,69.9916,40117.0
2020-05-22 15:35:00,78.45,78.48,78.34,78.38,31206.0,69.9827,70.0094,69.8845,69.9202,31206.0
2020-05-22 15:40:00,78.37,78.51,78.32,78.51,45010.0,69.9113,70.0362,69.8667,70.0362,45010.0
2020-05-22 15:45:00,78.52,78.59,78.49,78.52,55464.0,70.0451,70.1076,70.0184,70.0451,55464.0
2020-05-22 15:50:00,78.53,78.63,78.39,78.59,154383.0,70.054,70.1432,69.9291,70.1076,154383.0
2020-05-22 15:55:00,78.58,78.76,78.52,78.71,358001.0,70.0986,70.2592,70.0451,70.2146,358001.0
2020-05-26 09:30:00,80.17,80.5,80.1,80.4,401489.0,71.517,71.8114,71.4546,71.7222,401489.0
2020-05-26 09:35:00,80.44,80.57,80.05,80.36,157095.0,71.7579,71.8739,71.41,71.6865,157095.0
2020-05-26 09:40:00,80.37,80.48,80.18,80.2,119164.0,71.6954,71.7936,71.5259,71.5438,119164.0
2020-05-26 09:45:00,80.21,80.33,79.9,79.94,109053.0,71.5527,71.6598,71.2762,71.3118,109053.0
2020-05-26 09:50:00,79.95,79.98,79.75,79.77,74323.0,71.3208,71.3475,71.1424,71.1602,74323.0
2020-05-26 09:55:00,79.77,79.91,79.46,79.52,87125.0,71.1602,71.2851,70.8837,70.9372,87125.0
2020-05-26 10:00:00,79.5,79.58,79.37,79.42,90580.0,70.9193,70.9907,70.8034,70.848,90580.0
2020-05-26 10:05:00,79.42,79.51,79.26,79.34,71953.0,70.848,70.9283,70.7052,70.7766,71953.0
2020-05-26 10:10:00,79.34,79.49,79.31,79.36,65371.0,70.7766,70.9104,70.7498,70.7944,65371.0
2020-05-26 10:15:00,79.38,79.48,79.34,79.35,89940.0,70.8123,70.9015,70.7766,70.7855,89940.0
2020-05-26 10:20:00,79.34,79.4,79.24,79.28,113364.0,70.7766,70.8301,70.6874,70.7231,113364.0
2020-05-26 10:25:00,79.27,79.35,79.19,79.33,74755.0,70.7142,70.7855,70.6428,70.7677,74755.0
2020-05-26 10:30:00,79.34,79.47,79.23,79.29,90948.0,70.7766,70.8926,70.6785,70.732,90948.0
2020-05-26 10:35:00,79.29,79.41,79.26,79.29,70953.0,70.732,70.8391,70.7052,70.732,70953.0
2020-05-26 10:40:00,79.29,79.35,79.09,79.14,78547.0,70.732,70.7855,70.5536,70.5982,78547.0
2020-05-26 10:45:00,79.11,79.39,79.11,79.36,53996.0,70.5714,70.8212,70.5714,70.7944,53996.0
2020-05-26 10:50:00,79.36,79.45,79.34,79.41,68150.0,70.7944,70.8747,70.7766,70.8391,68150.0
2020-05-26 10:55:00,79.39,79.55,79.35,79.47,100118.0,70.8212,70.9639,70.7855,70.8926,100118.0
2020-05-26 11:00:00,79.47,79.79,79.45,79.75,74662.0,70.8926,71.178,70.8747,71.1424,74662.0
2020-05-26 11:05:00,79.75,79.9,79.65,79.85,255029.0,71.1424,71.2762,71.0531,71.2316,255029.0
2020-05-26 11:10:00,79.85,79.85,79.69,79.72,57066.0,71.2316,71.2316,71.0888,71.1156,57066.0
2020-05-26 11:15:00,79.72,79.75,79.53,79.64,54912.0,71.1156,71.1424,70.9461,71.0442,54912.0
2020-05-26 11:20:00,79.64,79.67,79.43,79.43,52064.0,71.0442,71.071,70.8569,70.8569,52064.0
2020-05-26 11:25:00,79.45,79.46,79.1,79.15,102334.0,70.8747,70.8837,70.5625,70.6071,102334.0
2020-05-26 11:30:00,79.16,79.17,79.03,79.05,65789.0,70.616,70.625,70.5001,70.5179,65789.0
2020-05-26 11:35:00,79.03,79.09,78.78,78.85,136938.0,70.5001,70.5536,70.2771,70.3395,136938.0
2020-05-26 11:40:00,78.85,78.89,78.67,78.68,76187.0,70.3395,70.3752,70.1789,70.1878,76187.0
2020-05-26 11:45:00,78.67,78.77,78.57,78.69,54554.0,70.1789,70.2681,70.0897,70.1968,54554.0
2020-05-26 11:50:00,78.7,78.74,78.48,78.49,75924.0,70.2057,70.2414,70.0094,70.0184,75924.0
2020-05-26 11:55:00,78.49,78.63,78.48,78.62,102080.0,70.0184,70.1432,70.0094,70.1343,102080.0
2020-05-26 12:00:00,78.63,78.76,78.53,78.7,123970.0,70.1432,70.2592,70.054,70.2057,123970.0
2020-05-26 12:05:00,78.69,78.8,78.65,78.8,53057.0,70.1968,70.2949,70.1611,70.2949,53057.0
2020-05-26 12:10:00,78.8,79.22,78.79,79.22,90508.0,70.2949,70.6696,70.286,70.6696,90508.0
2020-05-26 12:15:00,79.22,79.32,79.16,79.29,98744.0,70.6696,70.7588,70.616,70.732,98744.0
2020-05-26 12:20:00,79.29,79.34,78.96,78.97,67463.0,70.732,70.7766,70.4376,70.4465,67463.0
2020-05-26 12:25:00,78.99,79.01,78.9,78.94,35430.0,70.4644,70.4822,70.3841,70.4198,35430.0
2020-05-26 12:30:00,78.93,79.04,78.93,78.99,40532.0,70.4109,70.509,70.4109,70.4644,40532.0
2020-05-26 12:35:00,78.98,79.15,78.9,79.14,30615.0,70.4555,70.6071,70.3841,70.5982,30615.0
2020-05-26 12:40:00,79.15,79.15,79.04,79.05,27485.0,70.6071,70.6071,70.509,70.5179,27485.0
2020-05-26 12:45:00,79.04,79.07,78.95,78.98,37441.0,70.509,70.5358,70.4287,70.4555,37441.0
2020-05-26 12:50:00,78.98,79.06,78.92,78.92,41132.0,70.4555,70.5268,70.4019,70.4019,41132.0
2020-05-26 12:55:00,78.91,79.01,78.88,78.93,57561.0,70.393,70.4822,70.3663,70.4109,57561.0
2020-05-26 13:00:00,78.94,78.98,78.6,78.62,87557.0,70.4198,70.4555,70.1165,70.1343,87557.0
2020-05-26 13:05:00,78.64,78.72,78.58,78.58,75608.0,70.1522,70.2235,70.0986,70.0986,75608.0
2020-05-26 13:10:00,78.58,78.6,78.51,78.53,42949.0,70.0986,70.1165,70.0362,70.054,42949.0
2020-05-26 13:15:00,78.52,78.56,78.42,78.44,95852.0,70.0451,70.0808,69.9559,69.9737,95852.0
2020-05-26 13:20:00,78.44,78.52,78.4,78.46,57167.0,69.9737,70.0451,69.9381,69.9916,57167.0
2020-05-26 13:25:00,78.48,78.53,78.45,78.48,60514.0,70.0094,70.054,69.9827,70.0094,60514.0
2020-05-26 13:30:00,78.47,78.49,78.35,78.44,98130.0,70.0005,70.0184,69.8935,69.9737,98130.0
2020-05-26 13:35:00,78.44,78.53,78.44,78.51,49859.0,69.9737,70.054,69.9737,70.0362,49859.0
2020-05-26 13:40:00,78.5,78.5,78.3,78.32,48139.0,70.0273,70.0273,69.8489,69.8667,48139.0
2020-05-26 13:45:00,78.31,78.31,78.21,78.21,65912.0,69.8578,69.8578,69.7686,69.7686,65912.0
2020-05-26 13:50:00,78.22,78.29,78.21,78.27,59041.0,69.7775,69.8399,69.7686,69.8221,59041.0
2020-05-26 13:55:00,78.26,78.38,78.21,78.34,50049.0,69.8132,69.9202,69.7686,69.8845,50049.0
2020-05-26 14:00:00,78.32,78.58,78.29,78.54,89029.0,69.8667,70.0986,69.8399,70.063,89029.0
2020-05-26 14:05:00,78.55,78.62,78.55,78.56,35083.0,70.0719,70.1343,70.0719,70.0808,35083.0
2020-05-26 14:10:00,78.55,78.57,78.43,78.47,49578.0,70.0719,70.0897,69.9648,70.0005,49578.0
2020-05-26 14:15:00,78.47,78.47,78.4,78.46,37155.0,70.0005,70.0005,69.9381,69.9916,37155.0
2020-05-26 14:20:00,78.45,78.56,78.45,78.51,30089.0,69.9827,70.0808,69.9827,70.0362,30089.0
2020-05-26 14:25:00,78.51,78.57,78.44,78.48,189178.0,70.0362,70.0897,69.9737,70.0094,189178.0
2020-05-26 14:30:00,78.47,78.5,78.35,78.38,42136.0,70.0005,70.0273,69.8935,69.9202,42136.0
2020-05-26 14:35:00,78.38,78.46,78.36,78.41,38161.0,69.9202,69.9916,69.9024,69.947,38161.0
2020-05-26 14:40:00,78.4,78.42,78.32,78.34,39319.0,69.9381,69.9559,69.8667,69.8845,39319.0
2020-05-26 14:45:00,78.34,78.42,78.32,78.38,61423.0,69.8845,69.9559,69.8667,69.9202,61423.0
2020-05-26 14:50:00,78.4,78.46,78.38,78.44,32983.0,69.9381,69.9916,69.9202,69.9737,32983.0
2020-05-26 14:55:00,78.44,78.56,78.43,78.53,42391.0,69.9737,70.0808,69.9648,70.054,42391.0
2020-05-26 15:00:00,78.53,78.62,78.46,78.53,61599.0,70.054,70.1343,69.9916,70.054,61599.0
2020-05-26 15:05:00,78.55,78.64,78.54,78.6,56064.0,70.0719,70.1522,70.063,70.1165,56064.0
2020-05-26 15:10:00,78.6,78.66,78.56,78.56,61300.0,70.1165,70.17,70.0808,70.0808,61300.0
2020-05-26 15:15:00,78.57,78.6,78.45,78.48,38913.0,70.0897,70.1165,69.9827,70.0094,38913.0
2020-05-26 15:20:00,78.48,78.64,78.43,78.61,75236.0,70.0094,70.1522,69.9648,70.1254,75236.0
2020-05-26 15:25:00,78.59,78.6,78.51,78.56,50540.0,70.1076,70.1165,70.0362,70.0808,50540.0
2020-05-26 15:30:00,78.55,78.58,78.1,78.18,113513.0,70.0719,70.0986,69.6704,69.7418,113513.0
2020-05-26 15:35:00,78.18,78.38,78.14,78.28,84605.0,69.7418,69.9202,69.7061,69.831,84605.0
2020-05-26 15:40:00,78.28,78.29,77.93,77.95,166063.0,69.831,69.8399,69.5188,69.5366,166063.0
2020-05-26 15:45:00,77.94,77.97,77.81,77.9,184752.0,69.5277,69.5545,69.4117,69.492,184752.0
2020-05-26 15:50:00,77.91,78.09,77.77,77.86,241295.0,69.501,69.6615,69.3761,69.4563,241295.0
2020-05-26 15:55:00,77.85,78.04,77.84,78.03,304297.0,69.4474,69.6169,69.4385,69.608,304297.0
2020-05-27 09:30:00,78.27,78.41,77.53,77.78,320262.0,69.8221,69.947,69.162,69.385,320262.0
2020-05-27 09:35:00,77.78,78.28,77.68,78.27,118969.0,69.385,69.831,69.2958,69.8221,118969.0
2020-05-27 09:40:00,78.26,78.63,78.13,78.26,97670.0,69.8132,70.1432,69.6972,69.8132,97670.0
2020-05-27 09:45:00,78.28,78.28,77.95,78.03,129557.0,69.831,69.831,69.5366,69.608,129557.0
2020-05-27 09:50:00,78.04,78.12,77.71,77.77,89105.0,69.6169,69.6883,69.3225,69.3761,89105.0
2020-05-27 09:55:00,77.77,77.92,77.66,77.74,72135.0,69.3761,69.5099,69.2779,69.3493,72135.0
2020-05-27 10:00:00,77.74,77.74,77.37,77.45,104717.0,69.3493,69.3493,69.0192,69.0906,104717.0
2020-05-27 10:05:00,77.46,77.74,77.39,77.72,101774.0,69.0995,69.3493,69.0371,69.3315,101774.0
2020-05-27 10:10:00,77.73,77.94,77.72,77.92,86495.0,69.3404,69.5277,69.3315,69.5099,86495.0
2020-05-27 10:15:00,77.93,78.07,77.67,77.71,112844.0,69.5188,69.6437,69.2869,69.3225,112844.0
2020-05-27 10:20:00,77.69,77.74,77.39,77.48,77493.0,69.3047,69.3493,69.0371,69.1174,77493.0
2020-05-27 10:25:00,77.47,77.57,77.29,77.31,77944.0,69.1084,69.1976,68.9479,68.9657,77944.0
2020-05-27 10:30:00,77.28,77.28,76.81,76.85,175336.0,68.9389,68.9389,68.5197,68.5554,175336.0
2020-05-27 10:35:00,76.84,76.99,76.57,76.99,95022.0,68.5464,68.6803,68.3056,68.6803,95022.0
2020-05-27 10:40:00,76.98,76.99,76.73,76.98,73210.0,68.6713,68.6803,68.4483,68.6713,73210.0
2020-05-27 10:45:00,76.93,76.93,76.52,76.53,66747.0,68.6267,68.6267,68.261,68.2699,66747.0
2020-05-27 10:50:00,76.54,76.72,76.49,76.63,97840.0,68.2788,68.4394,68.2342,68.3591,97840.0
2020-05-27 10:55:00,76.6,76.68,76.5,76.56,52442.0,68.3323,68.4037,68.2431,68.2967,52442.0
2020-05-27 11:00:00,76.56,76.56,76.16,76.43,149071.0,68.2967,68.2967,67.9398,68.1807,149071.0
2020-05-27 11:05:00,76.42,76.5,76.33,76.4,110703.0,68.1718,68.2431,68.0915,68.1539,110703.0
2020-05-27 11:10:00,76.38,76.68,76.33,76.57,69392.0,68.1361,68.4037,68.0915,68.3056,69392.0
2020-05-27 11:15:00,76.56,76.61,76.33,76.59,125069.0,68.2967,68.3413,68.0915,68.3234,125069.0
2020-05-27 11:20:00,76.59,76.85,76.48,76.75,114316.0,68.3234,68.5554,68.2253,68.4662,114316.0
2020-05-27 11:25:00,76.77,76.93,76.66,76.89,123660.0,68.484,68.6267,68.3859,68.591,123660.0
2020-05-27 11:30:00,76.87,77.14,76.85,77.02,59014.0,68.5732,68.8141,68.5554,68.707,59014.0
2020-05-27 11:35:00,77.02,77.11,76.59,76.62,103425.0,68.707,68.7873,68.3234,68.3502,103425.0
2020-05-27 11:40:00,76.63,76.78,76.6,76.67,70228.0,68.3591,68.4929,68.3323,68.3948,70228.0
2020-05-27 11:45:00,76.67,77.23,76.65,77.23,122685.0,68.3948,68.8943,68.3769,68.8943,122685.0
2020-05-27 11:50:00,77.19,77.21,76.97,77.01,49622.0,68.8587,68.8765,68.6624,68.6981,49622.0
2020-05-27 11:55:00,77.02,77.08,76.91,76.99,34688.0,68.707,68.7605,68.6089,68.6803,34688.0
2020-05-27 12:00:00,77.0,77.29,76.87,77.29,67795.0,68.6892,68.9479,68.5732,68.9479,67795.0
2020-05-27 12:05:00,77.28,77.46,77.25,77.38,66927.0,68.9389,69.0995,68.9122,69.0282,66927.0
2020-05-27 12:10:00,77.38,77.61,77.35,77.55,83726.0,69.0282,69.2333,69.0014,69.1798,83726.0
2020-05-27 12:15:00,77.56,77.67,77.49,77.56,52383.0,69.1887,69.2869,69.1263,69.1887,52383.0
2020-05-27 12:20:00,77.57,77.6,77.37,77.42,35271.0,69.1976,69.2244,69.0192,69.0638,35271.0
2020-05-27 12:25:00,77.42,77.67,77.38,77.57,101106.0,69.0638,69.2869,69.0282,69.1976,101106.0
2020-05-27 12:30:00,77.55,77.59,77.43,77.47,44760.0,69.1798,69.2155,69.0728,69.1084,44760.0
2020-05-27 12:35:00,77.47,77.5,77.43,77.47,23764.0,69.1084,69.1352,69.0728,69.1084,23764.0
2020-05-27 12:40:00,77.42,77.49,77.37,77.49,24496.0,69.0638,69.1263,69.0192,69.1263,24496.0
2020-05-27 12:45:00,77.5,77.64,77.49,77.55,61626.0,69.1352,69.2601,69.1263,69.1798,61626.0
2020-05-27 12:50:00,77.56,77.57,77.49,77.51,26836.0,69.1887,69.1976,69.1263,69.1441,26836.0
2020-05-27 12:55:00,77.51,77.58,77.43,77.43,45811.0,69.1441,69.2066,69.0728,69.0728,45811.0
2020-05-27 13:00:00,77.44,77.58,77.19,77.55,55771.0,69.0817,69.2066,68.8587,69.1798,55771.0
2020-05-27 13:05:00,77.53,77.76,77.5,77.57,47800.0,69.162,69.3671,69.1352,69.1976,47800.0
2020-05-27 13:10:00,77.57,77.63,77.46,77.54,34177.0,69.1976,69.2512,69.0995,69.1709,34177.0
2020-05-27 13:15:00,77.55,77.55,77.35,77.41,37273.0,69.1798,69.1798,69.0014,69.0549,37273.0
2020-05-27 13:20:00,77.42,77.51,77.42,77.49,30303.0,69.0638,69.1441,69.0638,69.1263,30303.0
2020-05-27 13:25:00,77.5,77.82,77.42,77.81,85300.0,69.1352,69.4207,69.0638,69.4117,85300.0
2020-05-27 13:30:00,77.81,77.85,77.61,77.67,77805.0,69.4117,69.4474,69.2333,69.2869,77805.0
2020-05-27 13:35:00,77.66,77.88,77.63,77.86,49181.0,69.2779,69.4742,69.2512,69.4563,49181.0
2020-05-27 13:40:00,77.88,78.03,77.77,78.03,75986.0,69.4742,69.608,69.3761,69.608,75986.0
2020-05-27 13:45:00,78.01,78.2,77.89,78.1,44711.0,69.5902,69.7597,69.4831,69.6704,44711.0
2020-05-27 13:50:00,78.1,78.27,77.99,78.27,43061.0,69.6704,69.8221,69.5723,69.8221,43061.0
2020-05-27 13:55:00,78.25,78.29,78.17,78.22,44316.0,69.8043,69.8399,69.7329,69.7775,44316.0
2020-05-27 14:00:00,78.22,78.51,78.22,78.51,94061.0,69.7775,70.0362,69.7775,70.0362,94061.0
2020-05-27 14:05:00,78.5,78.53,78.43,78.49,37595.0,70.0273,70.054,69.9648,70.0184,37595.0
2020-05-27 14:10:00,78.51,78.65,78.51,78.65,58889.0,70.0362,70.1611,70.0362,70.1611,58889.0
2020-05-27 14:15:00,78.65,78.78,78.63,78.78,69302.0,70.1611,70.2771,70.1432,70.2771,69302.0
2020-05-27 14:20:00,78.75,78.75,78.51,78.61,46563.0,70.2503,70.2503,70.0362,70.1254,46563.0
2020-05-27 14:25:00,78.62,78.75,78.6,78.74,52993.0,70.1343,70.2503,70.1165,70.2414,52993.0
2020-05-27 14:30:00,78.75,78.88,78.71,78.83,81911.0,70.2503,70.3663,70.2146,70.3217,81911.0
2020-05-27 14:35:00,78.83,78.83,78.69,78.76,64848.0,70.3217,70.3217,70.1968,70.2592,64848.0
2020-05-27 14:40:00,78.78,78.81,78.54,78.55,64993.0,70.2771,70.3038,70.063,70.0719,64993.0
2020-05-27 14:45:00,78.55,78.64,78.39,78.62,83782.0,70.0719,70.1522,69.9291,70.1343,83782.0
2020-05-27 14:50:00,78.64,78.89,78.61,78.88,42762.0,70.1522,70.3752,70.1254,70.3663,42762.0
2020-05-27 14:55:00,78.89,79.03,78.88,79.0,82996.0,70.3752,70.5001,70.3663,70.4733,82996.0
2020-05-27 15:00:00,79.0,79.16,78.98,79.1,94802.0,70.4733,70.616,70.4555,70.5625,94802.0
2020-05-27 15:05:00,79.12,79.15,78.96,79.04,91261.0,70.5804,70.6071,70.4376,70.509,91261.0
2020-05-27 15:10:00,79.03,79.12,78.91,79.07,52826.0,70.5001,70.5804,70.393,70.5358,52826.0
2020-05-27 15:15:00,79.08,79.09,78.89,78.99,47822.0,70.5447,70.5536,70.3752,70.4644,47822.0
2020-05-27 15:20:00,78.98,79.01,78.89,78.9,55161.0,70.4555,70.4822,70.3752,70.3841,55161.0
2020-05-27 15:25:00,78.89,79.01,78.86,78.92,48433.0,70.3752,70.4822,70.3484,70.4019,48433.0
2020-05-27 15:30:00,78.91,78.95,78.76,78.77,61595.0,70.393,70.4287,70.2592,70.2681,61595.0
2020-05-27 15:35:00,78.78,79.02,78.64,78.97,86669.0,70.2771,70.4911,70.1522,70.4465,86669.0
2020-05-27 15:40:00,78.98,79.06,78.91,78.95,90971.0,70.4555,70.5268,70.393,70.4287,90971.0
2020-05-27 15:45:00,78.94,79.01,78.9,78.98,129907.0,70.4198,70.4822,70.3841,70.4555,129907.0
2020-05-27 15:50:00,78.99,79.24,78.96,78.98,377957.0,70.4644,70.6874,70.4376,70.4555,377957.0
2020-05-27 15:55:00,78.97,79.32,78.94,79.3,345368.0,70.4465,70.7588,70.4198,70.7409,345368.0
2020-05-28 09:30:00,80.36,81.48,80.1,81.09,714369.0,71.6865,72.6856,71.4546,72.3377,714369.0
2020-05-28 09:35:00,81.09,81.4,80.38,80.39,255199.0,72.3377,72.6143,71.7044,71.7133,255199.0
2020-05-28 09:40:00,80.4,80.73,80.28,80.73,324263.0,71.7222,72.0166,71.6152,72.0166,324263.0
2020-05-28 09:45:00,80.74,80.78,80.24,80.27,152189.0,72.0255,72.0612,71.5795,71.6062,152189.0
2020-05-28 09:50:00,80.27,80.64,80.21,80.25,115226.0,71.6062,71.9363,71.5527,71.5884,115226.0
2020-05-28 09:55:00,80.27,80.27,79.82,80.03,192975.0,71.6062,71.6062,71.2048,71.3921,192975.0
2020-05-28 10:00:00,80.03,80.07,79.76,79.97,112581.0,71.3921,71.4278,71.1513,71.3386,112581.0
2020-05-28 10:05:00,79.97,80.48,79.89,80.31,173935.0,71.3386,71.7936,71.2672,71.6419,173935.0
2020-05-28 10:10:00,80.29,80.5,80.21,80.33,141989.0,71.6241,71.8114,71.5527,71.6598,141989.0
2020-05-28 10:15:00,80.34,80.53,80.24,80.32,123738.0,71.6687,71.8382,71.5795,71.6508,123738.0
2020-05-28 10:20:00,80.31,80.79,80.3,80.68,133348.0,71.6419,72.0701,71.633,71.972,133348.0
2020-05-28 10:25:00,80.69,80.79,80.52,80.77,97425.0,71.9809,72.0701,71.8292,72.0523,97425.0
2020-05-28 10:30:00,80.77,80.77,80.53,80.73,75402.0,72.0523,72.0523,71.8382,72.0166,75402.0
2020-05-28 10:35:00,80.72,80.76,80.54,80.65,63647.0,72.0077,72.0433,71.8471,71.9452,63647.0
2020-05-28 10:40:00,80.65,80.76,80.57,80.67,59144.0,71.9452,72.0433,71.8739,71.9631,59144.0
2020-05-28 10:45:00,80.68,80.74,80.6,80.61,48935.0,71.972,72.0255,71.9006,71.9095,48935.0
2020-05-28 10:50:00,80.59,80.61,80.39,80.59,134739.0,71.8917,71.9095,71.7133,71.8917,134739.0
2020-05-28 10:55:00,80.57,80.62,80.39,80.46,42933.0,71.8739,71.9185,71.7133,71.7757,42933.0
2020-05-28 11:00:00,80.46,80.5,80.13,80.21,68661.0,71.7757,71.8114,71.4813,71.5527,68661.0
2020-05-28 11:05:00,80.21,80.4,80.01,80.01,70363.0,71.5527,71.7222,71.3743,71.3743,70363.0
2020-05-28 11:10:00,80.03,80.15,79.97,80.07,71207.0,71.3921,71.4992,71.3386,71.4278,71207.0
2020-05-28 11:15:00,80.06,80.08,79.88,79.97,73641.0,71.4189,71.4367,71.2583,71.3386,73641.0
2020-05-28 11:20:00,79.95,79.97,79.83,79.92,52806.0,71.3208,71.3386,71.2137,71.294,52806.0
2020-05-28 11:25:00,79.91,80.02,79.85,80.02,68979.0,71.2851,71.3832,71.2316,71.3832,68979.0
2020-05-28 11:30:00,80.02,80.05,79.85,79.9,56260.0,71.3832,71.41,71.2316,71.2762,56260.0
2020-05-28 11:35:00,79.89,80.06,79.88,80.0,60148.0,71.2672,71.4189,71.2583,71.3654,60148.0
2020-05-28 11:40:00,80.0,80.12,79.89,80.09,45217.0,71.3654,71.4724,71.2672,71.4457,45217.0
2020-05-28 11:45:00,80.11,80.15,80.0,80.03,34647.0,71.4635,71.4992,71.3654,71.3921,34647.0
2020-05-28 11:50:00,80.04,80.11,79.98,80.09,58612.0,71.4011,71.4635,71.3475,71.4457,58612.0
2020-05-28 11:55:00,80.08,80.28,79.98,80.27,108253.0,71.4367,71.6152,71.3475,71.6062,108253.0
2020-05-28 12:00:00,80.26,80.4,80.2,80.24,90333.0,71.5973,71.7222,71.5438,71.5795,90333.0
2020-05-28 12:05:00,80.26,80.49,80.26,80.42,84090.0,71.5973,71.8025,71.5973,71.74,84090.0
2020-05-28 12:10:00,80.43,80.65,80.38,80.52,126477.0,71.749,71.9452,71.7044,71.8292,126477.0
2020-05-28 12:15:00,80.52,80.59,80.46,80.57,55918.0,71.8292,71.8917,71.7757,71.8739,55918.0
2020-05-28 12:20:00,80.57,80.66,80.49,80.65,56826.0,71.8739,71.9541,71.8025,71.9452,56826.0
2020-05-28 12:25:00,80.65,80.68,80.46,80.57,53358.0,71.9452,71.972,71.7757,71.8739,53358.0
2020-05-28 12:30:00,80.57,80.75,80.53,80.68,37042.0,71.8739,72.0344,71.8382,71.972,37042.0
2020-05-28 12:35:00,80.68,80.81,80.6,80.81,52219.0,71.972,72.0879,71.9006,72.0879,52219.0
2020-05-28 12:40:00,80.79,80.89,80.76,80.87,66114.0,72.0701,72.1593,72.0433,72.1415,66114.0
2020-05-28 12:45:00,80.87,80.94,80.78,80.91,65965.0,72.1415,72.2039,72.0612,72.1772,65965.0
2020-05-28 12:50:00,80.91,80.97,80.89,80.94,74609.0,72.1772,72.2307,72.1593,72.2039,74609.0
2020-05-28 12:55:00,80.95,80.98,80.91,80.92,61853.0,72.2128,72.2396,72.1772,72.1861,61853.0
2020-05-28 13:00:00,80.93,81.03,80.93,81.02,112381.0,72.195,72.2842,72.195,72.2753,112381.0
2020-05-28 13:05:00,81.0,81.01,80.91,80.95,75578.0,72.2574,72.2664,72.1772,72.2128,75578.0
2020-05-28 13:10:00,80.96,80.98,80.9,80.94,54955.0,72.2218,72.2396,72.1682,72.2039,54955.0
2020-05-28 13:15:00,80.95,81.01,80.92,80.98,56015.0,72.2128,72.2664,72.1861,72.2396,56015.0
2020-05-28 13:20:00,80.99,81.12,80.91,81.12,68564.0,72.2485,72.3645,72.1772,72.3645,68564.0
2020-05-28 13:25:00,81.12,81.14,80.99,81.04,50938.0,72.3645,72.3823,72.2485,72.2931,50938.0
2020-05-28 13:30:00,81.03,81.06,78.59,80.84,55463.0,72.2842,72.311,70.1076,72.1147,55463.0
2020-05-28 13:35:00,80.84,80.89,80.76,80.79,37367.0,72.1147,72.1593,72.0433,72.0701,37367.0
2020-05-28 13:40:00,80.79,80.91,80.79,80.9,43286.0,72.0701,72.1772,72.0701,72.1682,43286.0
2020-05-28 13:45:00,80.9,80.92,80.67,80.67,74889.0,72.1682,72.1861,71.9631,71.9631,74889.0
2020-05-28 13:50:00,80.66,80.7,80.53,80.63,40731.0,71.9541,71.9898,71.8382,71.9274,40731.0
2020-05-28 13:55:00,80.62,80.74,80.45,80.49,48809.0,71.9185,72.0255,71.7668,71.8025,48809.0
2020-05-28 14:00:00,80.49,80.54,80.42,80.42,63658.0,71.8025,71.8471,71.74,71.74,63658.0
2020-05-28 14:05:00,80.41,80.51,80.34,80.36,58626.0,71.7311,71.8203,71.6687,71.6865,58626.0
2020-05-28 14:10:00,80.33,80.45,80.26,80.41,59053.0,71.6598,71.7668,71.5973,71.7311,59053.0
2020-05-28 14:15:00,80.39,80.5,80.39,80.44,32493.0,71.7133,71.8114,71.7133,71.7579,32493.0
2020-05-28 14:20:00,80.43,80.5,80.31,80.33,41553.0,71.749,71.8114,71.6419,71.6598,41553.0
2020-05-28 14:25:00,80.33,80.37,80.16,80.25,33447.0,71.6598,71.6954,71.5081,71.5884,33447.0
2020-05-28 14:30:00,80.26,80.3,80.16,80.23,39123.0,71.5973,71.633,71.5081,71.5705,39123.0
2020-05-28 14:35:00,80.24,80.3,80.16,80.23,32615.0,71.5795,71.633,71.5081,71.5705,32615.0
2020-05-28 14:40:00,80.23,80.25,80.03,80.03,42362.0,71.5705,71.5884,71.3921,71.3921,42362.0
2020-05-28 14:45:00,80.05,80.1,79.97,80.01,53696.0,71.41,71.4546,71.3386,71.3743,53696.0
2020-05-28 14:50:00,80.02,80.07,79.89,79.89,64784.0,71.3832,71.4278,71.2672,71.2672,64784.0
2020-05-28 14:55:00,79.91,80.02,79.8,79.96,106744.0,71.2851,71.3832,71.187,71.3297,106744.0
2020-05-28 15:00:00,79.95,80.06,79.91,80.02,75150.0,71.3208,71.4189,71.2851,71.3832,75150.0
2020-05-28 15:05:00,80.03,80.05,79.87,79.89,60230.0,71.3921,71.41,71.2494,71.2672,60230.0
2020-05-28 15:10:00,79.87,80.28,79.82,80.26,60762.0,71.2494,71.6152,71.2048,71.5973,60762.0
2020-05-28 15:15:00,80.24,80.31,79.57,79.63,155533.0,71.5795,71.6419,70.9818,71.0353,155533.0
2020-05-28 15:20:00,79.63,79.73,79.34,79.37,119279.0,71.0353,71.1245,70.7766,70.8034,119279.0
2020-05-28 15:25:00,79.37,79.51,79.12,79.13,127008.0,70.8034,70.9283,70.5804,70.5893,127008.0
2020-05-28 15:30:00,79.13,79.25,78.77,78.95,175490.0,70.5893,70.6963,70.2681,70.4287,175490.0
2020-05-28 15:35:00,78.94,79.09,78.72,79.04,103270.0,70.4198,70.5536,70.2235,70.509,103270.0
2020-05-28 15:40:00,79.02,79.02,78.87,78.92,121826.0,70.4911,70.4911,70.3573,70.4019,121826.0
2020-05-28 15:45:00,78.91,78.93,78.1,78.11,237943.0,70.393,70.4109,69.6704,69.6794,237943.0
2020-05-28 15:50:00,78.11,78.17,77.73,77.99,465409.0,69.6794,69.7329,69.3404,69.5723,465409.0
2020-05-28 15:55:00,78.0,78.28,77.85,78.11,812700.0,69.5812,69.831,69.4474,69.6794,812700.0
2020-05-29 09:30:00,78.71,78.71,77.92,78.4,217746.0,70.2146,70.2146,69.5099,69.9381,217746.0
2020-05-29 09:35:00,78.39,78.47,78.05,78.34,101941.0,69.9291,70.0005,69.6258,69.8845,101941.0
2020-05-29 09:40:00,78.31,78.41,78.09,78.38,71734.0,69.8578,69.947,69.6615,69.9202,71734.0
2020-05-29 09:45:00,78.38,78.84,78.32,78.77,95066.0,69.9202,70.3306,69.8667,70.2681,95066.0
2020-05-29 09:50:00,78.75,79.17,78.75,79.0,110131.0,70.2503,70.625,70.2503,70.4733,110131.0
2020-05-29 09:55:00,79.0,79.03,78.69,78.78,80906.0,70.4733,70.5001,70.1968,70.2771,80906.0
2020-05-29 10:00:00,78.78,78.84,78.53,78.66,186184.0,70.2771,70.3306,70.054,70.17,186184.0
2020-05-29 10:05:00,78.69,78.99,78.38,78.39,137533.0,70.1968,70.4644,69.9202,69.9291,137533.0
2020-05-29 10:10:00,78.39,78.52,78.31,78.35,111630.0,69.9291,70.0451,69.8578,69.8935,111630.0
2020-05-29 10:15:00,78.38,78.52,78.31,78.44,70635.0,69.9202,70.0451,69.8578,69.9737,70635.0
2020-05-29 10:20:00,78.44,78.54,78.22,78.43,145067.0,69.9737,70.063,69.7775,69.9648,145067.0
2020-05-29 10:25:00,78.43,78.48,78.11,78.2,58014.0,69.9648,70.0094,69.6794,69.7597,58014.0
2020-05-29 10:30:00,78.22,78.62,78.2,78.52,52432.0,69.7775,70.1343,69.7597,70.0451,52432.0
2020-05-29 10:35:00,78.5,78.5,78.27,78.35,40383.0,70.0273,70.0273,69.8221,69.8935,40383.0
2020-05-29 10:40:00,78.34,78.34,78.0,78.13,36564.0,69.8845,69.8845,69.5812,69.6972,36564.0
2020-05-29 10:45:00,78.15,78.22,78.0,78.04,36919.0,69.715,69.7775,69.5812,69.6169,36919.0
2020-05-29 10:50:00,78.06,78.24,77.99,78.01,75722.0,69.6348,69.7953,69.5723,69.5902,75722.0
2020-05-29 10:55:00,78.03,78.34,77.99,78.25,49343.0,69.608,69.8845,69.5723,69.8043,49343.0
2020-05-29 11:00:00,78.27,78.42,77.94,77.99,74376.0,69.8221,69.9559,69.5277,69.5723,74376.0
2020-05-29 11:05:00,78.01,78.27,78.01,78.16,39714.0,69.5902,69.8221,69.5902,69.724,39714.0
2020-05-29 11:10:00,78.16,78.42,78.16,78.42,34865.0,69.724,69.9559,69.724,69.9559,34865.0
2020-05-29 11:15:00,78.44,78.57,78.38,78.54,57099.0,69.9737,70.0897,69.9202,70.063,57099.0
2020-05-29 11:20:00,78.54,78.69,78.52,78.61,54750.0,70.063,70.1968,70.0451,70.1254,54750.0
2020-05-29 11:25:00,78.62,78.67,78.55,78.62,43601.0,70.1343,70.1789,70.0719,70.1343,43601.0
2020-05-29 11:30:00,78.6,78.68,78.47,78.61,64935.0,70.1165,70.1878,70.0005,70.1254,64935.0
2020-05-29 11:35:00,78.6,78.78,78.56,78.68,37616.0,70.1165,70.2771,70.0808,70.1878,37616.0
2020-05-29 11:40:00,78.67,78.73,78.53,78.59,29943.0,70.1789,70.2324,70.054,70.1076,29943.0
2020-05-29 11:45:00,78.59,78.89,78.56,78.84,44342.0,70.1076,70.3752,70.0808,70.3306,44342.0
2020-05-29 11:50:00,78.84,78.9,78.81,78.87,36356.0,70.3306,70.3841,70.3038,70.3573,36356.0
2020-05-29 11:55:00,78.88,78.93,78.83,78.86,23697.0,70.3663,70.4109,70.3217,70.3484,23697.0
2020-05-29 12:00:00,78.86,78.95,78.83,78.84,23027.0,70.3484,70.4287,70.3217,70.3306,23027.0
2020-05-29 12:05:00,78.84,78.87,78.61,78.64,30235.0,70.3306,70.3573,70.1254,70.1522,30235.0
2020-05-29 12:10:00,78.64,78.69,78.49,78.56,24561.0,70.1522,70.1968,70.0184,70.0808,24561.0
2020-05-29 12:15:00,78.54,78.55,78.19,78.24,33071.0,70.063,70.0719,69.7507,69.7953,33071.0
2020-05-29 12:20:00,78.24,78.31,78.1,78.3,48213.0,69.7953,69.8578,69.6704,69.8489,48213.0
2020-05-29 12:25:00,78.28,78.41,78.25,78.4,25386.0,69.831,69.947,69.8043,69.9381,25386.0
2020-05-29 12:30:00,78.37,78.44,78.31,78.35,20836.0,69.9113,69.9737,69.8578,69.8935,20836.0
2020-05-29 12:35:00,78.34,78.43,78.32,78.37,27652.0,69.8845,69.9648,69.8667,69.9113,27652.0
2020-05-29 12:40:00,78.37,78.43,78.25,78.32,24082.0,69.9113,69.9648,69.8043,69.8667,24082.0
2020-05-29 12:45:00,78.31,78.34,78.22,78.23,26437.0,69.8578,69.8845,69.7775,69.7864,26437.0
2020-05-29 12:50:00,78.22,78.25,77.9,78.05,77865.0,69.7775,69.8043,69.492,69.6258,77865.0
2020-05-29 12:55:00,78.02,79.05,78.0,78.92,151923.0,69.5991,70.5179,69.5812,70.4019,151923.0
2020-05-29 13:00:00,78.89,78.95,78.63,78.68,43525.0,70.3752,70.4287,70.1432,70.1878,43525.0
2020-05-29 13:05:00,78.67,78.85,78.63,78.76,30974.0,70.1789,70.3395,70.1432,70.2592,30974.0
2020-05-29 13:10:00,78.76,78.98,78.74,78.91,47730.0,70.2592,70.4555,70.2414,70.393,47730.0
2020-05-29 13:15:00,78.91,78.98,78.77,78.84,22759.0,70.393,70.4555,70.2681,70.3306,22759.0
2020-05-29 13:20:00,78.86,78.87,78.73,78.76,28487.0,70.3484,70.3573,70.2324,70.2592,28487.0
2020-05-29 13:25:00,78.75,78.78,78.66,78.68,20243.0,70.2503,70.2771,70.17,70.1878,20243.0
2020-05-29 13:30:00,78.68,78.77,78.66,78.7,26902.0,70.1878,70.2681,70.17,70.2057,26902.0
2020-05-29 13:35:00,78.71,78.71,78.52,78.54,24500.0,70.2146,70.2146,70.0451,70.063,24500.0
2020-05-29 13:40:00,78.53,78.63,78.44,78.52,38124.0,70.054,70.1432,69.9737,70.0451,38124.0
2020-05-29 13:45:00,78.52,78.56,78.44,78.46,28868.0,70.0451,70.0808,69.9737,69.9916,28868.0
2020-05-29 13:50:00,78.45,78.55,78.38,78.48,60637.0,69.9827,70.0719,69.9202,70.0094,60637.0
2020-05-29 13:55:00,78.5,78.66,78.46,78.62,33724.0,70.0273,70.17,69.9916,70.1343,33724.0
2020-05-29 14:00:00,78.62,78.75,78.58,78.62,35775.0,70.1343,70.2503,70.0986,70.1343,35775.0
2020-05-29 14:05:00,78.62,78.98,78.58,78.94,94981.0,70.1343,70.4555,70.0986,70.4198,94981.0
2020-05-29 14:10:00,78.92,79.05,78.8,78.84,65441.0,70.4019,70.5179,70.2949,70.3306,65441.0
2020-05-29 14:15:00,78.84,79.13,78.83,79.1,80484.0,70.3306,70.5893,70.3217,70.5625,80484.0
2020-05-29 14:20:00,79.09,79.26,79.04,79.26,73087.0,70.5536,70.7052,70.509,70.7052,73087.0
2020-05-29 14:25:00,79.24,79.46,79.21,79.35,92440.0,70.6874,70.8837,70.6606,70.7855,92440.0
2020-05-29 14:30:00,79.37,79.47,79.25,79.41,78578.0,70.8034,70.8926,70.6963,70.8391,78578.0
2020-05-29 14:35:00,79.41,79.52,79.33,79.34,82649.0,70.8391,70.9372,70.7677,70.7766,82649.0
2020-05-29 14:40:00,79.33,79.43,79.24,79.25,53945.0,70.7677,70.8569,70.6874,70.6963,53945.0
2020-05-29 14:45:00,79.25,79.3,79.02,79.03,72286.0,70.6963,70.7409,70.4911,70.5001,72286.0
2020-05-29 14:50:00,79.04,79.05,78.35,78.69,197777.0,70.509,70.5179,69.8935,70.1968,197777.0
2020-05-29 14:55:00,78.69,79.75,78.5,79.74,198186.0,70.1968,71.1424,70.0273,71.1334,198186.0
2020-05-29 15:00:00,79.73,80.16,79.73,80.07,164097.0,71.1245,71.5081,71.1245,71.4278,164097.0
2020-05-29 15:05:00,80.08,80.31,79.98,80.22,133613.0,71.4367,71.6419,71.3475,71.5616,133613.0
2020-05-29 15:10:00,80.19,80.45,80.18,80.29,177340.0,71.5349,71.7668,71.5259,71.6241,177340.0
2020-05-29 15:15:00,80.27,80.39,80.15,80.37,96984.0,71.6062,71.7133,71.4992,71.6954,96984.0
2020-05-29 15:20:00,80.37,80.69,80.3,80.64,192692.0,71.6954,71.9809,71.633,71.9363,192692.0
2020-05-29 15:25:00,80.63,80.67,80.37,80.44,120507.0,71.9274,71.9631,71.6954,71.7579,120507.0
2020-05-29 15:30:00,80.42,80.59,80.33,80.44,98322.0,71.74,71.8917,71.6598,71.7579,98322.0
2020-05-29 15:35:00,80.44,80.7,80.43,80.69,118991.0,71.7579,71.9898,71.749,71.9809,118991.0
2020-05-29 15:40:00,80.69,80.8,80.57,80.76,133428.0,71.9809,72.079,71.8739,72.0433,133428.0
2020-05-29 15:45:00,80.76,80.78,80.6,80.67,163211.0,72.0433,72.0612,71.9006,71.9631,163211.0
2020-05-29 15:50:00,80.67,81.2,80.67,81.13,440245.0,71.9631,72.4359,71.9631,72.3734,440245.0
2020-05-29 15:55:00,81.12,81.17,80.83,80.91,592795.0,72.3645,72.4091,72.1058,72.1772,592795.0
2020-06-01 09:30:00,80.1,80.22,79.63,79.9,312917.0,71.4546,71.5616,71.0353,71.2762,312917.0
2020-06-01 09:35:00,79.91,80.02,79.24,79.75,216012.0,71.2851,71.3832,70.6874,71.1424,216012.0
2020-06-01 09:40:00,79.78,80.24,79.68,79.76,133348.0,71.1691,71.5795,71.0799,71.1513,133348.0
2020-06-01 09:45:00,79.73,80.1,79.61,79.91,90290.0,71.1245,71.4546,71.0175,71.2851,90290.0
2020-06-01 09:50:00,79.87,79.96,79.8,79.85,94021.0,71.2494,71.3297,71.187,71.2316,94021.0
2020-06-01 09:55:00,79.85,79.94,79.7,79.73,63281.0,71.2316,71.3118,71.0978,71.1245,63281.0
2020-06-01 10:00:00,79.76,80.22,79.74,80.04,116617.0,71.1513,71.5616,71.1334,71.4011,116617.0
2020-06-01 10:05:00,80.0,80.28,79.96,80.16,123337.0,71.3654,71.6152,71.3297,71.5081,123337.0
2020-06-01 10:10:00,80.18,80.2,79.86,79.97,58062.0,71.5259,71.5438,71.2405,71.3386,58062.0
2020-06-01 10:15:00,79.97,80.04,79.74,79.8,63492.0,71.3386,71.4011,71.1334,71.187,63492.0
2020-06-01 10:20:00,79.77,79.85,79.67,79.73,72775.0,71.1602,71.2316,71.071,71.1245,72775.0
2020-06-01 10:25:00,79.74,80.19,79.71,80.1,71046.0,71.1334,71.5349,71.1067,71.4546,71046.0
2020-06-01 10:30:00,80.1,80.22,80.05,80.15,55219.0,71.4546,71.5616,71.41,71.4992,55219.0
2020-06-01 10:35:00,80.14,80.17,79.98,80.06,25051.0,71.4903,71.517,71.3475,71.4189,25051.0
2020-06-01 10:40:00,80.04,80.11,79.98,80.11,56105.0,71.4011,71.4635,71.3475,71.4635,56105.0
2020-06-01 10:45:00,80.12,80.12,79.85,79.97,39293.0,71.4724,71.4724,71.2316,71.3386,39293.0
2020-06-01 10:50:00,79.97,80.32,79.84,80.27,121291.0,71.3386,71.6508,71.2226,71.6062,121291.0
2020-06-01 10:55:00,80.27,80.48,80.23,80.37,74883.0,71.6062,71.7936,71.5705,71.6954,74883.0
2020-06-01 11:00:00,80.37,80.4,80.15,80.17,68409.0,71.6954,71.7222,71.4992,71.517,68409.0
2020-06-01 11:05:00,80.17,80.22,80.07,80.09,51112.0,71.517,71.5616,71.4278,71.4457,51112.0
2020-06-01 11:10:00,80.09,80.11,79.97,80.03,56112.0,71.4457,71.4635,71.3386,71.3921,56112.0
2020-06-01 11:15:00,80.01,80.02,79.91,79.93,80279.0,71.3743,71.3832,71.2851,71.3029,80279.0
2020-06-01 11:20:00,79.92,80.03,79.9,79.91,60823.0,71.294,71.3921,71.2762,71.2851,60823.0
2020-06-01 11:25:00,79.9,79.91,79.76,79.84,93000.0,71.2762,71.2851,71.1513,71.2226,93000.0
2020-06-01 11:30:00,79.84,79.95,79.79,79.87,69585.0,71.2226,71.3208,71.178,71.2494,69585.0
2020-06-01 11:35:00,79.89,79.92,79.81,79.86,29991.0,71.2672,71.294,71.1959,71.2405,29991.0
2020-06-01 11:40:00,79.86,80.07,79.8,79.98,47957.0,71.2405,71.4278,71.187,71.3475,47957.0
2020-06-01 11:45:00,79.98,80.03,79.93,79.99,25879.0,71.3475,71.3921,71.3029,71.3565,25879.0
2020-06-01 11:50:00,79.99,80.02,79.88,79.88,41254.0,71.3565,71.3832,71.2583,71.2583,41254.0
2020-06-01 11:55:00,79.88,79.9,79.78,79.82,45367.0,71.2583,71.2762,71.1691,71.2048,45367.0
2020-06-01 12:00:00,79.82,79.92,79.75,79.9,37689.0,71.2048,71.294,71.1424,71.2762,37689.0
2020-06-01 12:05:00,79.9,80.1,79.87,79.96,75330.0,71.2762,71.4546,71.2494,71.3297,75330.0
2020-06-01 12:10:00,79.96,80.01,79.92,80.0,24688.0,71.3297,71.3743,71.294,71.3654,24688.0
2020-06-01 12:15:00,80.0,80.17,80.0,80.16,29365.0,71.3654,71.517,71.3654,71.5081,29365.0
2020-06-01 12:20:00,80.14,80.23,80.07,80.22,32194.0,71.4903,71.5705,71.4278,71.5616,32194.0
2020-06-01 12:25:00,80.21,80.25,80.05,80.06,24381.0,71.5527,71.5884,71.41,71.4189,24381.0
2020-06-01 12:30:00,80.06,80.19,80.06,80.08,22540.0,71.4189,71.5349,71.4189,71.4367,22540.0
2020-06-01 12:35:00,80.08,80.19,80.02,80.08,26806.0,71.4367,71.5349,71.3832,71.4367,26806.0
2020-06-01 12:40:00,80.09,80.15,80.05,80.09,32527.0,71.4457,71.4992,71.41,71.4457,32527.0
2020-06-01 12:45:00,80.09,80.19,80.07,80.15,25437.0,71.4457,71.5349,71.4278,71.4992,25437.0
2020-06-01 12:50:00,80.13,80.15,80.06,80.11,16572.0,71.4813,71.4992,71.4189,71.4635,16572.0
2020-06-01 12:55:00,80.09,80.11,80.02,80.05,35053.0,71.4457,71.4635,71.3832,71.41,35053.0
2020-06-01 13:00:00,80.06,80.29,80.06,80.28,31413.0,71.4189,71.6241,71.4189,71.6152,31413.0
2020-06-01 13:05:00,80.28,80.31,80.17,80.17,24147.0,71.6152,71.6419,71.517,71.517,24147.0
2020-06-01 13:10:00,80.16,80.21,80.08,80.21,39471.0,71.5081,71.5527,71.4367,71.5527,39471.0
2020-06-01 13:15:00,80.21,80.21,80.09,80.17,15754.0,71.5527,71.5527,71.4457,71.517,15754.0
2020-06-01 13:20:00,80.16,80.23,80.14,80.21,26289.0,71.5081,71.5705,71.4903,71.5527,26289.0
2020-06-01 13:25:00,80.19,80.25,80.18,80.21,20309.0,71.5349,71.5884,71.5259,71.5527,20309.0
2020-06-01 13:30:00,80.2,80.23,80.13,80.15,24043.0,71.5438,71.5705,71.4813,71.4992,24043.0
2020-06-01 13:35:00,80.15,80.16,80.05,80.08,18979.0,71.4992,71.5081,71.41,71.4367,18979.0
2020-06-01 13:40:00,80.07,80.13,80.06,80.06,18137.0,71.4278,71.4813,71.4189,71.4189,18137.0
2020-06-01 13:45:00,80.06,80.07,79.98,80.01,32888.0,71.4189,71.4278,71.3475,71.3743,32888.0
2020-06-01 13:50:00,80.02,80.04,79.85,79.87,32792.0,71.3832,71.4011,71.2316,71.2494,32792.0
2020-06-01 13:55:00,79.87,79.98,79.86,79.95,21932.0,71.2494,71.3475,71.2405,71.3208,21932.0
2020-06-01 14:00:00,79.96,80.21,79.95,80.12,74981.0,71.3297,71.5527,71.3208,71.4724,74981.0
2020-06-01 14:05:00,80.11,80.21,80.1,80.17,25723.0,71.4635,71.5527,71.4546,71.517,25723.0
2020-06-01 14:10:00,80.18,80.18,80.03,80.09,26777.0,71.5259,71.5259,71.3921,71.4457,26777.0
2020-06-01 14:15:00,80.09,80.1,80.0,80.08,37981.0,71.4457,71.4546,71.3654,71.4367,37981.0
2020-06-01 14:20:00,80.06,80.08,79.87,79.87,34974.0,71.4189,71.4367,71.2494,71.2494,34974.0
2020-06-01 14:25:00,79.88,79.94,79.87,79.89,35920.0,71.2583,71.3118,71.2494,71.2672,35920.0
2020-06-01 14:30:00,79.89,79.95,79.88,79.95,29095.0,71.2672,71.3208,71.2583,71.3208,29095.0
2020-06-01 14:35:00,79.95,79.96,79.88,79.9,32363.0,71.3208,71.3297,71.2583,71.2762,32363.0
2020-06-01 14:40:00,79.91,80.07,79.9,80.06,48650.0,71.2851,71.4278,71.2762,71.4189,48650.0
2020-06-01 14:45:00,80.06,80.06,79.98,80.02,40092.0,71.4189,71.4189,71.3475,71.3832,40092.0
2020-06-01 14:50:00,80.01,80.07,79.98,80.07,43901.0,71.3743,71.4278,71.3475,71.4278,43901.0
2020-06-01 14:55:00,80.08,80.14,80.01,80.04,33607.0,71.4367,71.4903,71.3743,71.4011,33607.0
2020-06-01 15:00:00,80.04,80.06,79.91,79.97,31627.0,71.4011,71.4189,71.2851,71.3386,31627.0
2020-06-01 15:05:00,79.97,79.99,79.83,79.93,42937.0,71.3386,71.3565,71.2137,71.3029,42937.0
2020-06-01 15:10:00,79.93,79.95,79.83,79.84,51011.0,71.3029,71.3208,71.2137,71.2226,51011.0
2020-06-01 15:15:00,79.82,79.85,79.71,79.81,73513.0,71.2048,71.2316,71.1067,71.1959,73513.0
2020-06-01 15:20:00,79.83,79.84,79.7,79.73,41736.0,71.2137,71.2226,71.0978,71.1245,41736.0
2020-06-01 15:25:00,79.75,79.88,79.75,79.87,34220.0,71.1424,71.2583,71.1424,71.2494,34220.0
2020-06-01 15:30:00,79.87,79.98,79.85,79.95,58240.0,71.2494,71.3475,71.2316,71.3208,58240.0
2020-06-01 15:35:00,79.94,79.98,79.78,79.83,67415.0,71.3118,71.3475,71.1691,71.2137,67415.0
2020-06-01 15:40:00,79.83,79.91,79.8,79.9,68490.0,71.2137,71.2851,71.187,71.2762,68490.0
2020-06-01 15:45:00,79.89,79.89,79.73,79.79,83215.0,71.2672,71.2672,71.1245,71.178,83215.0
2020-06-01 15:50:00,79.77,79.93,79.72,79.73,182160.0,71.1602,71.3029,71.1156,71.1245,182160.0
2020-06-01 15:55:00,79.73,79.9,79.7,79.73,293078.0,71.1245,71.2762,71.0978,71.1245,293078.0
2020-06-02 09:30:00,79.93,80.49,79.91,80.44,225943.0,71.3029,71.8025,71.2851,71.7579,225943.0
2020-06-02 09:35:00,80.43,80.77,80.36,80.76,162948.0,71.749,72.0523,71.6865,72.0433,162948.0
2020-06-02 09:40:00,80.75,80.77,80.38,80.73,123796.0,72.0344,72.0523,71.7044,72.0166,123796.0
2020-06-02 09:45:00,80.75,80.95,80.65,80.73,135164.0,72.0344,72.2128,71.9452,72.0166,135164.0
2020-06-02 09:50:00,80.72,81.12,80.71,81.05,116390.0,72.0077,72.3645,71.9987,72.302,116390.0
2020-06-02 09:55:00,81.05,81.3,80.88,81.27,140106.0,72.302,72.5251,72.1504,72.4983,140106.0
2020-06-02 10:00:00,81.27,81.39,81.24,81.37,120598.0,72.4983,72.6053,72.4715,72.5875,120598.0
2020-06-02 10:05:00,81.37,81.52,81.32,81.52,135125.0,72.5875,72.7213,72.5429,72.7213,135125.0
2020-06-02 10:10:00,81.53,81.8,81.51,81.51,178577.0,72.7302,72.9711,72.7124,72.7124,178577.0
2020-06-02 10:15:00,81.52,81.56,81.33,81.5,95403.0,72.7213,72.757,72.5518,72.7035,95403.0
2020-06-02 10:20:00,81.52,81.67,81.34,81.42,136626.0,72.7213,72.8551,72.5607,72.6321,136626.0
2020-06-02 10:25:00,81.4,81.53,81.35,81.4,74930.0,72.6143,72.7302,72.5697,72.6143,74930.0
2020-06-02 10:30:00,81.4,81.43,81.0,81.02,89078.0,72.6143,72.641,72.2574,72.2753,89078.0
2020-06-02 10:35:00,81.04,81.31,81.01,81.26,54040.0,72.2931,72.534,72.2664,72.4894,54040.0
2020-06-02 10:40:00,81.26,81.37,81.0,81.0,108258.0,72.4894,72.5875,72.2574,72.2574,108258.0
2020-06-02 10:45:00,81.0,81.09,80.81,80.88,124031.0,72.2574,72.3377,72.0879,72.1504,124031.0
2020-06-02 10:50:00,80.86,80.97,80.79,80.88,56603.0,72.1326,72.2307,72.0701,72.1504,56603.0
2020-06-02 10:55:00,80.9,81.16,80.87,81.06,41260.0,72.1682,72.4002,72.1415,72.311,41260.0
2020-06-02 11:00:00,81.04,81.06,80.68,80.9,64174.0,72.2931,72.311,71.972,72.1682,64174.0
2020-06-02 11:05:00,80.89,80.92,80.7,80.81,63609.0,72.1593,72.1861,71.9898,72.0879,63609.0
2020-06-02 11:10:00,80.82,80.94,80.74,80.82,57679.0,72.0969,72.2039,72.0255,72.0969,57679.0
2020-06-02 11:15:00,80.84,81.0,80.76,80.92,46319.0,72.1147,72.2574,72.0433,72.1861,46319.0
2020-06-02 11:20:00,80.95,81.03,80.9,80.97,36216.0,72.2128,72.2842,72.1682,72.2307,36216.0
2020-06-02 11:25:00,80.96,81.05,80.86,80.88,50000.0,72.2218,72.302,72.1326,72.1504,50000.0
2020-06-02 11:30:00,80.88,81.1,80.79,81.08,76472.0,72.1504,72.3466,72.0701,72.3288,76472.0
2020-06-02 11:35:00,81.09,81.11,80.99,81.03,40163.0,72.3377,72.3556,72.2485,72.2842,40163.0
2020-06-02 11:40:00,81.04,81.13,81.01,81.06,37694.0,72.2931,72.3734,72.2664,72.311,37694.0
2020-06-02 11:45:00,81.05,81.35,80.96,81.19,100470.0,72.302,72.5697,72.2218,72.4269,100470.0
2020-06-02 11:50:00,81.16,81.26,81.11,81.18,68503.0,72.4002,72.4894,72.3556,72.418,68503.0
2020-06-02 11:55:00,81.17,81.17,80.99,81.09,48106.0,72.4091,72.4091,72.2485,72.3377,48106.0
2020-06-02 12:00:00,81.11,81.34,81.05,81.28,34780.0,72.3556,72.5607,72.302,72.5072,34780.0
2020-06-02 12:05:00,81.29,81.38,81.28,81.33,27420.0,72.5161,72.5964,72.5072,72.5518,27420.0
2020-06-02 12:10:00,81.34,81.37,81.28,81.31,26112.0,72.5607,72.5875,72.5072,72.534,26112.0
2020-06-02 12:15:00,81.3,81.5,81.3,81.46,65257.0,72.5251,72.7035,72.5251,72.6678,65257.0
2020-06-02 12:20:00,81.48,81.5,81.42,81.46,49095.0,72.6856,72.7035,72.6321,72.6678,49095.0
2020-06-02 12:25:00,81.48,81.5,81.43,81.45,103223.0,72.6856,72.7035,72.641,72.6589,103223.0
2020-06-02 12:30:00,81.45,81.51,81.4,81.47,113798.0,72.6589,72.7124,72.6143,72.6767,113798.0
2020-06-02 12:35:00,81.46,81.5,81.41,81.46,34581.0,72.6678,72.7035,72.6232,72.6678,34581.0
2020-06-02 12:40:00,81.47,81.48,81.35,81.42,99758.0,72.6767,72.6856,72.5697,72.6321,99758.0
2020-06-02 12:45:00,81.41,81.49,81.37,81.44,34328.0,72.6232,72.6946,72.5875,72.6499,34328.0
2020-06-02 12:50:00,81.45,81.48,81.41,81.42,23012.0,72.6589,72.6856,72.6232,72.6321,23012.0
2020-06-02 12:55:00,81.42,81.44,81.35,81.37,18755.0,72.6321,72.6499,72.5697,72.5875,18755.0
2020-06-02 13:00:00,81.38,81.45,81.35,81.45,21065.0,72.5964,72.6589,72.5697,72.6589,21065.0
2020-06-02 13:05:00,81.45,81.5,81.4,81.46,42042.0,72.6589,72.7035,72.6143,72.6678,42042.0
2020-06-02 13:10:00,81.47,81.59,81.45,81.57,82956.0,72.6767,72.7838,72.6589,72.7659,82956.0
2020-06-02 13:15:00,81.59,81.59,81.43,81.44,53290.0,72.7838,72.7838,72.641,72.6499,53290.0
2020-06-02 13:20:00,81.43,81.54,81.39,81.44,27479.0,72.641,72.7392,72.6053,72.6499,27479.0
2020-06-02 13:25:00,81.42,81.47,81.39,81.42,33583.0,72.6321,72.6767,72.6053,72.6321,33583.0
2020-06-02 13:30:00,81.42,81.49,81.37,81.48,37894.0,72.6321,72.6946,72.5875,72.6856,37894.0
2020-06-02 13:35:00,81.48,81.61,81.41,81.61,99198.0,72.6856,72.8016,72.6232,72.8016,99198.0
2020-06-02 13:40:00,81.63,81.66,81.52,81.65,43902.0,72.8194,72.8462,72.7213,72.8373,43902.0
2020-06-02 13:45:00,81.66,81.74,81.64,81.67,58344.0,72.8462,72.9176,72.8284,72.8551,58344.0
2020-06-02 13:50:00,81.67,81.75,81.61,81.67,38228.0,72.8551,72.9265,72.8016,72.8551,38228.0
2020-06-02 13:55:00,81.69,81.83,81.66,81.81,66317.0,72.873,72.9979,72.8462,72.98,66317.0
2020-06-02 14:00:00,81.81,81.89,81.76,81.88,91998.0,72.98,73.0514,72.9354,73.0425,91998.0
2020-06-02 14:05:00,81.86,81.89,81.66,81.66,45013.0,73.0246,73.0514,72.8462,72.8462,45013.0
2020-06-02 14:10:00,81.68,81.8,81.64,81.79,47368.0,72.864,72.9711,72.8284,72.9622,47368.0
2020-06-02 14:15:00,81.79,81.98,81.76,81.93,60944.0,72.9622,73.1317,72.9354,73.0871,60944.0
2020-06-02 14:20:00,81.93,81.98,81.9,81.98,45701.0,73.0871,73.1317,73.0603,73.1317,45701.0
2020-06-02 14:25:00,81.98,82.0,81.72,81.78,103569.0,73.1317,73.1495,72.8997,72.9533,103569.0
2020-06-02 14:30:00,81.77,81.79,81.52,81.58,70833.0,72.9443,72.9622,72.7213,72.7748,70833.0
2020-06-02 14:35:00,81.59,81.62,81.51,81.53,53026.0,72.7838,72.8105,72.7124,72.7302,53026.0
2020-06-02 14:40:00,81.52,82.0,81.52,81.98,57984.0,72.7213,73.1495,72.7213,73.1317,57984.0
2020-06-02 14:45:00,81.98,82.25,81.97,82.24,200279.0,73.1317,73.3725,73.1227,73.3636,200279.0
2020-06-02 14:50:00,82.24,82.37,82.24,82.34,183200.0,73.3636,73.4796,73.3636,73.4528,183200.0
2020-06-02 14:55:00,82.34,82.59,82.31,82.53,300110.0,73.4528,73.6758,73.426,73.6223,300110.0
2020-06-02 15:00:00,82.54,82.74,82.53,82.7,232850.0,73.6312,73.8096,73.6223,73.774,232850.0
2020-06-02 15:05:00,82.7,82.87,82.7,82.86,205611.0,73.774,73.9256,73.774,73.9167,205611.0
2020-06-02 15:10:00,82.84,82.91,82.76,82.82,195900.0,73.8988,73.9613,73.8275,73.881,195900.0
2020-06-02 15:15:00,82.81,83.06,82.81,83.05,279497.0,73.8721,74.0951,73.8721,74.0862,279497.0
2020-06-02 15:20:00,83.05,83.14,83.03,83.04,225889.0,74.0862,74.1665,74.0683,74.0773,225889.0
2020-06-02 15:25:00,83.04,83.17,82.76,83.16,208751.0,74.0773,74.1932,73.8275,74.1843,208751.0
2020-06-02 15:30:00,83.16,83.33,83.13,83.31,300275.0,74.1843,74.336,74.1575,74.3181,300275.0
2020-06-02 15:35:00,83.31,83.62,83.3,83.46,343297.0,74.3181,74.5947,74.3092,74.4519,343297.0
2020-06-02 15:40:00,83.47,84.04,83.45,83.91,488876.0,74.4608,74.9693,74.443,74.8534,488876.0
2020-06-02 15:45:00,83.92,84.21,83.88,84.08,544083.0,74.8623,75.121,74.8266,75.005,544083.0
2020-06-02 15:50:00,84.09,84.84,84.08,84.79,830950.0,75.0139,75.683,75.005,75.6384,830950.0
2020-06-02 15:55:00,84.77,84.88,84.46,84.64,1054772.0,75.6205,75.7187,75.344,75.5046,1054772.0
2020-06-03 09:30:00,84.95,85.95,84.73,85.36,886119.0,76.3667,77.2657,76.169,76.7353,886119.0
2020-06-03 09:35:00,85.35,85.59,83.72,84.16,421965.0,76.7263,76.9421,75.261,75.6566,421965.0
2020-06-03 09:40:00,84.15,84.45,83.95,84.33,218851.0,75.6476,75.9173,75.4678,75.8094,218851.0
2020-06-03 09:45:00,84.31,84.49,83.73,83.75,195641.0,75.7914,75.9532,75.27,75.288,195641.0
2020-06-03 09:50:00,83.75,84.05,83.68,83.94,186528.0,75.288,75.5577,75.2251,75.4588,186528.0
2020-06-03 09:55:00,83.95,84.21,83.8,84.11,132050.0,75.4678,75.7015,75.3329,75.6116,132050.0
2020-06-03 10:00:00,84.14,84.27,84.0,84.21,149087.0,75.6386,75.7554,75.5127,75.7015,149087.0
2020-06-03 10:05:00,84.22,84.29,84.01,84.09,117073.0,75.7105,75.7734,75.5217,75.5936,117073.0
2020-06-03 10:10:00,84.09,84.09,83.75,83.87,128556.0,75.5936,75.5936,75.288,75.3959,128556.0
2020-06-03 10:15:00,83.85,84.06,83.77,83.9,82671.0,75.3779,75.5667,75.306,75.4228,82671.0
2020-06-03 10:20:00,83.92,83.92,83.62,83.85,83339.0,75.4408,75.4408,75.1711,75.3779,83339.0
2020-06-03 10:25:00,83.86,84.06,83.77,84.03,79261.0,75.3869,75.5667,75.306,75.5397,79261.0
2020-06-03 10:30:00,84.01,84.17,83.89,84.07,129087.0,75.5217,75.6655,75.4138,75.5757,129087.0
2020-06-03 10:35:00,84.07,84.24,84.04,84.19,174177.0,75.5757,75.7285,75.5487,75.6835,174177.0
2020-06-03 10:40:00,84.24,84.5,84.1,84.49,192289.0,75.7285,75.9622,75.6026,75.9532,192289.0
2020-06-03 10:45:00,84.49,84.5,84.26,84.44,119716.0,75.9532,75.9622,75.7465,75.9083,119716.0
2020-06-03 10:50:00,84.43,84.63,84.35,84.59,68073.0,75.8993,76.0791,75.8274,76.0431,68073.0
2020-06-03 10:55:00,84.59,84.75,84.57,84.6,133231.0,76.0431,76.1869,76.0251,76.0521,133231.0
2020-06-03 11:00:00,84.6,84.96,84.6,84.88,199119.0,76.0521,76.3757,76.0521,76.3038,199119.0
2020-06-03 11:05:00,84.89,84.92,84.84,84.91,182823.0,76.3128,76.3398,76.2679,76.3308,182823.0
2020-06-03 11:10:00,84.9,84.98,84.79,84.91,108541.0,76.3218,76.3937,76.2229,76.3308,108541.0
2020-06-03 11:15:00,84.91,84.99,84.73,84.82,106781.0,76.3308,76.4027,76.169,76.2499,106781.0
2020-06-03 11:20:00,84.84,84.91,84.77,84.82,53671.0,76.2679,76.3308,76.2049,76.2499,53671.0
2020-06-03 11:25:00,84.79,84.82,84.67,84.74,67109.0,76.2229,76.2499,76.115,76.178,67109.0
2020-06-03 11:30:00,84.75,84.8,84.56,84.78,78721.0,76.1869,76.2319,76.0161,76.2139,78721.0
2020-06-03 11:35:00,84.78,84.91,84.7,84.87,130334.0,76.2139,76.3308,76.142,76.2948,130334.0
2020-06-03 11:40:00,84.88,84.93,84.67,84.68,85370.0,76.3038,76.3488,76.115,76.124,85370.0
2020-06-03 11:45:00,84.67,84.75,84.53,84.65,54496.0,76.115,76.1869,75.9892,76.0971,54496.0
2020-06-03 11:50:00,84.66,84.8,84.59,84.7,67779.0,76.106,76.2319,76.0431,76.142,67779.0
2020-06-03 11:55:00,84.7,84.91,84.68,84.88,74302.0,76.142,76.3308,76.124,76.3038,74302.0
2020-06-03 12:00:00,84.89,85.03,84.86,84.9,126686.0,76.3128,76.4387,76.2858,76.3218,126686.0
2020-06-03 12:05:00,84.91,84.97,84.44,84.44,105291.0,76.3308,76.3847,75.9083,75.9083,105291.0
2020-06-03 12:10:00,84.45,84.81,84.22,84.38,181727.0,75.9173,76.2409,75.7105,75.8543,181727.0
2020-06-03 12:15:00,84.42,84.58,84.37,84.58,58663.0,75.8903,76.0341,75.8453,76.0341,58663.0
2020-06-03 12:20:00,84.59,84.69,84.5,84.51,100873.0,76.0431,76.133,75.9622,75.9712,100873.0
2020-06-03 12:25:00,84.52,84.52,84.41,84.45,46249.0,75.9802,75.9802,75.8813,75.9173,46249.0
2020-06-03 12:30:00,84.47,84.51,84.41,84.45,43236.0,75.9352,75.9712,75.8813,75.9173,43236.0
2020-06-03 12:35:00,84.44,84.51,84.42,84.5,30036.0,75.9083,75.9712,75.8903,75.9622,30036.0
2020-06-03 12:40:00,84.5,84.57,84.48,84.53,50143.0,75.9622,76.0251,75.9442,75.9892,50143.0
2020-06-03 12:45:00,84.54,84.63,84.46,84.52,70020.0,75.9982,76.0791,75.9262,75.9802,70020.0
2020-06-03 12:50:00,84.52,84.62,84.51,84.62,51646.0,75.9802,76.0701,75.9712,76.0701,51646.0
2020-06-03 12:55:00,84.62,84.7,84.58,84.67,87792.0,76.0701,76.142,76.0341,76.115,87792.0
2020-06-03 13:00:00,84.68,84.75,84.57,84.73,85260.0,76.124,76.1869,76.0251,76.169,85260.0
2020-06-03 13:05:00,84.74,84.83,84.73,84.81,82734.0,76.178,76.2589,76.169,76.2409,82734.0
2020-06-03 13:10:00,84.81,84.95,84.75,84.95,66991.0,76.2409,76.3667,76.1869,76.3667,66991.0
2020-06-03 13:15:00,84.95,85.18,84.95,85.13,91580.0,76.3667,76.5735,76.3667,76.5286,91580.0
2020-06-03 13:20:00,85.13,85.21,85.04,85.14,146906.0,76.5286,76.6005,76.4476,76.5375,146906.0
2020-06-03 13:25:00,85.13,85.22,85.04,85.15,75079.0,76.5286,76.6095,76.4476,76.5465,75079.0
2020-06-03 13:30:00,85.14,85.23,85.07,85.16,131367.0,76.5375,76.6184,76.4746,76.5555,131367.0
2020-06-03 13:35:00,85.16,85.18,85.01,85.08,106438.0,76.5555,76.5735,76.4207,76.4836,106438.0
2020-06-03 13:40:00,85.09,85.1,84.91,84.95,97944.0,76.4926,76.5016,76.3308,76.3667,97944.0
2020-06-03 13:45:00,84.94,84.96,84.64,84.64,79718.0,76.3577,76.3757,76.0881,76.0881,79718.0
2020-06-03 13:50:00,84.63,84.78,84.57,84.74,54557.0,76.0791,76.2139,76.0251,76.178,54557.0
2020-06-03 13:55:00,84.73,84.74,84.52,84.54,55873.0,76.169,76.178,75.9802,75.9982,55873.0
2020-06-03 14:00:00,84.55,85.0,84.52,84.97,79308.0,76.0072,76.4117,75.9802,76.3847,79308.0
2020-06-03 14:05:00,84.96,85.01,84.89,84.92,49441.0,76.3757,76.4207,76.3128,76.3398,49441.0
2020-06-03 14:10:00,84.92,85.01,84.91,84.99,56759.0,76.3398,76.4207,76.3308,76.4027,56759.0
2020-06-03 14:15:00,84.99,85.04,84.94,85.02,75951.0,76.4027,76.4476,76.3577,76.4297,75951.0
2020-06-03 14:20:00,85.02,85.03,84.85,84.92,34776.0,76.4297,76.4387,76.2768,76.3398,34776.0
2020-06-03 14:25:00,84.92,84.92,84.8,84.88,30660.0,76.3398,76.3398,76.2319,76.3038,30660.0
2020-06-03 14:30:00,84.88,84.9,84.58,84.61,53817.0,76.3038,76.3218,76.0341,76.0611,53817.0
2020-06-03 14:35:00,84.61,84.62,84.48,84.52,85338.0,76.0611,76.0701,75.9442,75.9802,85338.0
2020-06-03 14:40:00,84.51,84.66,84.44,84.66,164525.0,75.9712,76.106,75.9083,76.106,164525.0
2020-06-03 14:45:00,84.66,84.73,84.6,84.63,67916.0,76.106,76.169,76.0521,76.0791,67916.0
2020-06-03 14:50:00,84.63,84.74,84.6,84.7,37721.0,76.0791,76.178,76.0521,76.142,37721.0
2020-06-03 14:55:00,84.7,84.72,84.56,84.57,93333.0,76.142,76.16,76.0161,76.0251,93333.0
2020-06-03 15:00:00,84.57,84.6,84.51,84.54,46781.0,76.0251,76.0521,75.9712,75.9982,46781.0
2020-06-03 15:05:00,84.52,84.54,84.43,84.49,66606.0,75.9802,75.9982,75.8993,75.9532,66606.0
2020-06-03 15:10:00,84.49,84.62,84.46,84.46,77136.0,75.9532,76.0701,75.9262,75.9262,77136.0
2020-06-03 15:15:00,84.47,84.5,84.37,84.44,55123.0,75.9352,75.9622,75.8453,75.9083,55123.0
2020-06-03 15:20:00,84.44,84.62,84.35,84.59,56338.0,75.9083,76.0701,75.8274,76.0431,56338.0
2020-06-03 15:25:00,84.59,84.65,84.44,84.47,59257.0,76.0431,76.0971,75.9083,75.9352,59257.0
2020-06-03 15:30:00,84.45,84.49,84.35,84.36,54869.0,75.9173,75.9532,75.8274,75.8364,54869.0
2020-06-03 15:35:00,84.38,84.51,84.33,84.48,102212.0,75.8543,75.9712,75.8094,75.9442,102212.0
2020-06-03 15:40:00,84.48,84.5,84.44,84.45,84484.0,75.9442,75.9622,75.9083,75.9173,84484.0
2020-06-03 15:45:00,84.44,84.48,84.39,84.43,109955.0,75.9083,75.9442,75.8633,75.8993,109955.0
2020-06-03 15:50:00,84.45,84.6,84.36,84.42,376825.0,75.9173,76.0521,75.8364,75.8903,376825.0
2020-06-03 15:55:00,84.42,84.42,84.05,84.09,394617.0,75.8903,75.8903,75.5577,75.5936,394617.0
2020-06-04 09:30:00,84.05,85.0,83.95,84.59,459071.0,75.5577,76.4117,75.4678,76.0431,459071.0
2020-06-04 09:35:00,84.6,84.96,84.5,84.72,165801.0,76.0521,76.3757,75.9622,76.16,165801.0
2020-06-04 09:40:00,84.73,84.97,84.35,84.95,159145.0,76.169,76.3847,75.8274,76.3667,159145.0
2020-06-04 09:45:00,84.96,85.65,84.93,85.5,244328.0,76.3757,76.996,76.3488,76.8612,244328.0
2020-06-04 09:50:00,85.5,85.57,85.33,85.43,173946.0,76.8612,76.9241,76.7083,76.7982,173946.0
2020-06-04 09:55:00,85.44,85.73,85.33,85.59,147993.0,76.8072,77.0679,76.7083,76.9421,147993.0
2020-06-04 10:00:00,85.58,85.6,85.36,85.5,126967.0,76.9331,76.9511,76.7353,76.8612,126967.0
2020-06-04 10:05:00,85.51,85.95,85.41,85.86,125262.0,76.8702,77.2657,76.7803,77.1848,125262.0
2020-06-04 10:10:00,85.86,85.89,85.71,85.81,95270.0,77.1848,77.2118,77.0499,77.1398,95270.0
2020-06-04 10:15:00,85.82,86.31,85.81,86.31,229533.0,77.1488,77.5893,77.1398,77.5893,229533.0
2020-06-04 10:20:00,86.31,86.37,86.22,86.28,137633.0,77.5893,77.6433,77.5084,77.5624,137633.0
2020-06-04 10:25:00,86.29,86.43,86.28,86.42,115778.0,77.5713,77.6972,77.5624,77.6882,115778.0
2020-06-04 10:30:00,86.41,86.7,86.4,86.56,240199.0,77.6792,77.9399,77.6702,77.8141,240199.0
2020-06-04 10:35:00,86.56,86.6,86.14,86.28,169454.0,77.8141,77.85,77.4365,77.5624,169454.0
2020-06-04 10:40:00,86.27,86.28,86.11,86.14,132465.0,77.5534,77.5624,77.4095,77.4365,132465.0
2020-06-04 10:45:00,86.15,86.24,86.11,86.19,81778.0,77.4455,77.5264,77.4095,77.4815,81778.0
2020-06-04 10:50:00,86.2,86.43,86.12,86.39,98492.0,77.4904,77.6972,77.4185,77.6612,98492.0
2020-06-04 10:55:00,86.38,86.5,86.22,86.38,100914.0,77.6523,77.7601,77.5084,77.6523,100914.0
2020-06-04 11:00:00,86.38,86.45,86.16,86.33,102045.0,77.6523,77.7152,77.4545,77.6073,102045.0
2020-06-04 11:05:00,86.33,86.37,86.06,86.06,141913.0,77.6073,77.6433,77.3646,77.3646,141913.0
2020-06-04 11:10:00,86.06,86.11,85.62,85.65,356925.0,77.3646,77.4095,76.969,76.996,356925.0
2020-06-04 11:15:00,85.65,85.77,85.39,85.62,126679.0,76.996,77.1039,76.7623,76.969,126679.0
2020-06-04 11:20:00,85.62,85.85,85.6,85.68,85705.0,76.969,77.1758,76.9511,77.023,85705.0
2020-06-04 11:25:00,85.69,85.75,85.52,85.64,53192.0,77.032,77.0859,76.8791,76.987,53192.0
2020-06-04 11:30:00,85.65,85.78,85.51,85.68,52214.0,76.996,77.1129,76.8702,77.023,52214.0
2020-06-04 11:35:00,85.69,85.84,85.65,85.8,55115.0,77.032,77.1668,76.996,77.1309,55115.0
2020-06-04 11:40:00,85.81,85.94,85.81,85.85,66558.0,77.1398,77.2567,77.1398,77.1758,66558.0
2020-06-04 11:45:00,85.86,86.02,85.81,85.89,57834.0,77.1848,77.3286,77.1398,77.2118,57834.0
2020-06-04 11:50:00,85.9,86.26,85.89,86.24,78531.0,77.2208,77.5444,77.2118,77.5264,78531.0
2020-06-04 11:55:00,86.25,86.27,86.14,86.27,132271.0,77.5354,77.5534,77.4365,77.5534,132271.0
2020-06-04 12:00:00,86.27,86.28,86.02,86.05,154928.0,77.5534,77.5624,77.3286,77.3556,154928.0
2020-06-04 12:05:00,86.05,86.12,85.97,86.1,60665.0,77.3556,77.4185,77.2837,77.4005,60665.0
2020-06-04 12:10:00,86.09,86.1,85.93,85.95,45093.0,77.3916,77.4005,77.2477,77.2657,45093.0
2020-06-04 12:15:00,85.96,86.17,85.87,86.12,79370.0,77.2747,77.4635,77.1938,77.4185,79370.0
2020-06-04 12:20:00,86.12,86.31,86.06,86.29,86118.0,77.4185,77.5893,77.3646,77.5713,86118.0
2020-06-04 12:25:00,86.29,86.29,86.0,86.01,55730.0,77.5713,77.5713,77.3106,77.3196,55730.0
2020-06-04 12:30:00,86.0,86.06,85.36,85.46,202584.0,77.3106,77.3646,76.7353,76.8252,202584.0
2020-06-04 12:35:00,85.46,85.72,85.46,85.71,68896.0,76.8252,77.0589,76.8252,77.0499,68896.0
2020-06-04 12:40:00,85.7,85.75,85.6,85.6,85210.0,77.041,77.0859,76.9511,76.9511,85210.0
2020-06-04 12:45:00,85.6,85.69,85.56,85.6,63152.0,76.9511,77.032,76.9151,76.9511,63152.0
2020-06-04 12:50:00,85.61,85.67,85.57,85.58,43691.0,76.9601,77.014,76.9241,76.9331,43691.0
2020-06-04 12:55:00,85.58,85.61,85.4,85.44,54522.0,76.9331,76.9601,76.7713,76.8072,54522.0
2020-06-04 13:00:00,85.42,85.53,85.38,85.5,57075.0,76.7893,76.8881,76.7533,76.8612,57075.0
2020-06-04 13:05:00,85.51,85.65,85.42,85.63,81072.0,76.8702,76.996,76.7893,76.978,81072.0
2020-06-04 13:10:00,85.63,85.74,85.56,85.74,72045.0,76.978,77.0769,76.9151,77.0769,72045.0
2020-06-04 13:15:00,85.74,85.82,85.62,85.7,111305.0,77.0769,77.1488,76.969,77.041,111305.0
2020-06-04 13:20:00,85.7,85.7,85.39,85.43,67127.0,77.041,77.041,76.7623,76.7982,67127.0
2020-06-04 13:25:00,85.41,85.51,85.38,85.41,50954.0,76.7803,76.8702,76.7533,76.7803,50954.0
2020-06-04 13:30:00,85.44,85.67,85.43,85.63,66296.0,76.8072,77.014,76.7982,76.978,66296.0
2020-06-04 13:35:00,85.63,85.76,85.52,85.76,67745.0,76.978,77.0949,76.8791,77.0949,67745.0
2020-06-04 13:40:00,85.75,85.88,85.69,85.88,39917.0,77.0859,77.2028,77.032,77.2028,39917.0
2020-06-04 13:45:00,85.92,85.96,85.76,85.93,47020.0,77.2387,77.2747,77.0949,77.2477,47020.0
2020-06-04 13:50:00,85.92,85.92,85.8,85.84,30313.0,77.2387,77.2387,77.1309,77.1668,30313.0
2020-06-04 13:55:00,85.83,85.89,85.77,85.82,45498.0,77.1578,77.2118,77.1039,77.1488,45498.0
2020-06-04 14:00:00,85.83,85.96,85.78,85.95,43903.0,77.1578,77.2747,77.1129,77.2657,43903.0
2020-06-04 14:05:00,85.94,85.97,85.85,85.93,59104.0,77.2567,77.2837,77.1758,77.2477,59104.0
2020-06-04 14:10:00,85.93,86.0,85.91,85.97,115578.0,77.2477,77.3106,77.2297,77.2837,115578.0
2020-06-04 14:15:00,85.96,86.03,85.92,85.93,44904.0,77.2747,77.3376,77.2387,77.2477,44904.0
2020-06-04 14:20:00,85.94,85.98,85.9,85.95,53149.0,77.2567,77.2927,77.2208,77.2657,53149.0
2020-06-04 14:25:00,85.95,85.97,85.85,85.89,122917.0,77.2657,77.2837,77.1758,77.2118,122917.0
2020-06-04 14:30:00,85.89,85.92,85.63,85.73,72574.0,77.2118,77.2387,76.978,77.0679,72574.0
2020-06-04 14:35:00,85.74,85.77,85.66,85.75,27985.0,77.0769,77.1039,77.005,77.0859,27985.0
2020-06-04 14:40:00,85.76,85.85,85.68,85.8,42685.0,77.0949,77.1758,77.023,77.1309,42685.0
2020-06-04 14:45:00,85.81,85.95,85.74,85.94,84247.0,77.1398,77.2657,77.0769,77.2567,84247.0
2020-06-04 14:50:00,85.94,86.21,85.93,86.2,133029.0,77.2567,77.4994,77.2477,77.4904,133029.0
2020-06-04 14:55:00,86.21,86.24,85.83,85.86,274622.0,77.4994,77.5264,77.1578,77.1848,274622.0
2020-06-04 15:00:00,85.85,86.07,85.84,85.99,183813.0,77.1758,77.3736,77.1668,77.3017,183813.0
2020-06-04 15:05:00,86.0,86.0,85.65,85.71,72182.0,77.3106,77.3106,76.996,77.0499,72182.0
2020-06-04 15:10:00,85.71,85.83,85.63,85.65,110442.0,77.0499,77.1578,76.978,76.996,110442.0
2020-06-04 15:15:00,85.64,85.88,85.61,85.84,206617.0,76.987,77.2028,76.9601,77.1668,206617.0
2020-06-04 15:20:00,85.84,85.89,85.63,85.65,103623.0,77.1668,77.2118,76.978,76.996,103623.0
2020-06-04 15:25:00,85.65,85.75,85.55,85.67,68859.0,76.996,77.0859,76.9061,77.014,68859.0
2020-06-04 15:30:00,85.68,85.95,85.62,85.92,161568.0,77.023,77.2657,76.969,77.2387,161568.0
2020-06-04 15:35:00,85.93,86.09,85.9,86.06,139252.0,77.2477,77.3916,77.2208,77.3646,139252.0
2020-06-04 15:40:00,86.05,86.15,85.91,85.92,152349.0,77.3556,77.4455,77.2297,77.2387,152349.0
2020-06-04 15:45:00,85.91,86.1,85.84,86.04,169789.0,77.2297,77.4005,77.1668,77.3466,169789.0
2020-06-04 15:50:00,86.05,86.07,85.72,86.03,261362.0,77.3556,77.3736,77.0589,77.3376,261362.0
2020-06-04 15:55:00,86.04,86.27,86.03,86.04,577254.0,77.3466,77.5534,77.3376,77.3466,577254.0
2020-06-05 09:30:00,88.05,89.06,87.82,89.04,874463.0,79.1535,80.0615,78.9468,80.0435,874463.0
2020-06-05 09:35:00,89.04,89.33,88.9,89.1,323284.0,80.0435,80.3042,79.9176,80.0974,323284.0
2020-06-05 09:40:00,89.11,89.48,88.81,89.14,216248.0,80.1064,80.439,79.8367,80.1334,216248.0
2020-06-05 09:45:00,89.19,89.25,88.93,89.07,232682.0,80.1783,80.2323,79.9446,80.0705,232682.0
2020-06-05 09:50:00,89.06,89.17,88.91,89.11,212468.0,80.0615,80.1604,79.9266,80.1064,212468.0
2020-06-05 09:55:00,89.11,89.11,88.46,88.59,174132.0,80.1064,80.1064,79.5221,79.639,174132.0
2020-06-05 10:00:00,88.61,88.98,88.57,88.92,117013.0,79.6569,79.9896,79.621,79.9356,117013.0
2020-06-05 10:05:00,88.94,89.14,88.88,89.06,147899.0,79.9536,80.1334,79.8997,80.0615,147899.0
2020-06-05 10:10:00,89.08,89.19,88.97,89.06,108783.0,80.0794,80.1783,79.9806,80.0615,108783.0
2020-06-05 10:15:00,89.05,89.06,88.51,88.62,103907.0,80.0525,80.0615,79.567,79.6659,103907.0
2020-06-05 10:20:00,88.64,88.84,88.61,88.75,104234.0,79.6839,79.8637,79.6569,79.7828,104234.0
2020-06-05 10:25:00,88.75,88.87,88.47,88.54,123264.0,79.7828,79.8907,79.5311,79.594,123264.0
2020-06-05 10:30:00,88.5,88.54,88.26,88.34,90885.0,79.5581,79.594,79.3423,79.4142,90885.0
2020-06-05 10:35:00,88.36,88.49,88.25,88.29,97999.0,79.4322,79.5491,79.3333,79.3693,97999.0
2020-06-05 10:40:00,88.29,88.41,88.21,88.27,54477.0,79.3693,79.4771,79.2974,79.3513,54477.0
2020-06-05 10:45:00,88.26,88.45,88.25,88.25,49439.0,79.3423,79.5131,79.3333,79.3333,49439.0
2020-06-05 10:50:00,88.27,88.54,88.14,88.53,65497.0,79.3513,79.594,79.2344,79.585,65497.0
2020-06-05 10:55:00,88.52,88.77,88.48,88.74,90971.0,79.576,79.8008,79.5401,79.7738,90971.0
2020-06-05 11:00:00,88.75,89.08,88.74,88.98,136480.0,79.7828,80.0794,79.7738,79.9896,136480.0
2020-06-05 11:05:00,88.99,89.02,88.86,88.9,79694.0,79.9985,80.0255,79.8817,79.9176,79694.0
2020-06-05 11:10:00,88.9,89.0,88.7,88.9,78859.0,79.9176,80.0075,79.7378,79.9176,78859.0
2020-06-05 11:15:00,88.89,88.97,88.81,88.95,36375.0,79.9086,79.9806,79.8367,79.9626,36375.0
2020-06-05 11:20:00,88.96,89.01,88.9,89.0,145405.0,79.9716,80.0165,79.9176,80.0075,145405.0
2020-06-05 11:25:00,89.0,89.01,88.93,89.0,84702.0,80.0075,80.0165,79.9446,80.0075,84702.0
2020-06-05 11:30:00,89.0,89.06,88.92,88.94,110890.0,80.0075,80.0615,79.9356,79.9536,110890.0
2020-06-05 11:35:00,88.95,89.09,88.73,88.8,136816.0,79.9626,80.0884,79.7648,79.8277,136816.0
2020-06-05 11:40:00,88.79,89.0,88.7,88.95,93288.0,79.8187,80.0075,79.7378,79.9626,93288.0
2020-06-05 11:45:00,88.95,89.0,88.93,88.98,69817.0,79.9626,80.0075,79.9446,79.9896,69817.0
2020-06-05 11:50:00,88.96,89.01,88.93,88.99,97148.0,79.9716,80.0165,79.9446,79.9985,97148.0
2020-06-05 11:55:00,88.98,88.99,88.89,88.92,50506.0,79.9896,79.9985,79.9086,79.9356,50506.0
2020-06-05 12:00:00,88.91,89.01,88.87,88.99,76531.0,79.9266,80.0165,79.8907,79.9985,76531.0
2020-06-05 12:05:00,89.0,89.02,88.91,88.98,90605.0,80.0075,80.0255,79.9266,79.9896,90605.0
2020-06-05 12:10:00,88.99,89.04,88.96,89.0,73853.0,79.9985,80.0435,79.9716,80.0075,73853.0
2020-06-05 12:15:00,89.0,89.04,88.9,88.98,59314.0,80.0075,80.0435,79.9176,79.9896,59314.0
2020-06-05 12:20:00,88.98,89.28,88.97,89.28,85442.0,79.9896,80.2592,79.9806,80.2592,85442.0
2020-06-05 12:25:00,89.27,89.32,89.2,89.23,127546.0,80.2503,80.2952,80.1873,80.2143,127546.0
2020-06-05 12:30:00,89.23,89.33,89.22,89.31,83832.0,80.2143,80.3042,80.2053,80.2862,83832.0
2020-06-05 12:35:00,89.31,89.37,89.27,89.35,50104.0,80.2862,80.3401,80.2503,80.3222,50104.0
2020-06-05 12:40:00,89.35,89.37,89.14,89.15,94948.0,80.3222,80.3401,80.1334,80.1424,94948.0
2020-06-05 12:45:00,89.19,89.31,89.13,89.31,48536.0,80.1783,80.2862,80.1244,80.2862,48536.0
2020-06-05 12:50:00,89.31,89.35,89.22,89.33,57478.0,80.2862,80.3222,80.2053,80.3042,57478.0
2020-06-05 12:55:00,89.33,89.33,89.07,89.22,48930.0,80.3042,80.3042,80.0705,80.2053,48930.0
2020-06-05 13:00:00,89.2,89.24,89.0,89.12,52217.0,80.1873,80.2233,80.0075,80.1154,52217.0
2020-06-05 13:05:00,89.12,89.22,89.1,89.15,44677.0,80.1154,80.2053,80.0974,80.1424,44677.0
2020-06-05 13:10:00,89.15,89.15,89.04,89.04,39567.0,80.1424,80.1424,80.0435,80.0435,39567.0
2020-06-05 13:15:00,89.04,89.2,89.04,89.14,50379.0,80.0435,80.1873,80.0435,80.1334,50379.0
2020-06-05 13:20:00,89.15,89.23,89.1,89.21,39707.0,80.1424,80.2143,80.0974,80.1963,39707.0
2020-06-05 13:25:00,89.21,89.22,89.1,89.22,49956.0,80.1963,80.2053,80.0974,80.2053,49956.0
2020-06-05 13:30:00,89.21,89.27,89.18,89.2,61194.0,80.1963,80.2503,80.1693,80.1873,61194.0
2020-06-05 13:35:00,89.2,89.21,88.9,88.92,74558.0,80.1873,80.1963,79.9176,79.9356,74558.0
2020-06-05 13:40:00,88.91,88.91,88.73,88.77,58539.0,79.9266,79.9266,79.7648,79.8008,58539.0
2020-06-05 13:45:00,88.79,88.86,88.67,88.67,32972.0,79.8187,79.8817,79.7109,79.7109,32972.0
2020-06-05 13:50:00,88.67,88.74,88.59,88.66,55077.0,79.7109,79.7738,79.639,79.7019,55077.0
2020-06-05 13:55:00,88.67,88.8,88.64,88.76,51782.0,79.7109,79.8277,79.6839,79.7918,51782.0
2020-06-05 14:00:00,88.75,88.99,88.69,88.99,45542.0,79.7828,79.9985,79.7289,79.9985,45542.0
2020-06-05 14:05:00,89.0,89.02,88.75,88.8,50514.0,80.0075,80.0255,79.7828,79.8277,50514.0
2020-06-05 14:10:00,88.8,88.89,88.8,88.87,25486.0,79.8277,79.9086,79.8277,79.8907,25486.0
2020-06-05 14:15:00,88.86,88.91,88.82,88.88,27189.0,79.8817,79.9266,79.8457,79.8997,27189.0
2020-06-05 14:20:00,88.89,89.16,88.88,89.15,59847.0,79.9086,80.1514,79.8997,80.1424,59847.0
2020-06-05 14:25:00,89.15,89.25,89.05,89.07,45513.0,80.1424,80.2323,80.0525,80.0705,45513.0
2020-06-05 14:30:00,89.05,89.13,88.89,88.92,43447.0,80.0525,80.1244,79.9086,79.9356,43447.0
2020-06-05 14:35:00,88.92,88.96,88.7,88.88,88568.0,79.9356,79.9716,79.7378,79.8997,88568.0
2020-06-05 14:40:00,88.9,89.04,88.85,89.03,89173.0,79.9176,80.0435,79.8727,80.0345,89173.0
2020-06-05 14:45:00,89.03,89.12,88.91,88.94,52608.0,80.0345,80.1154,79.9266,79.9536,52608.0
2020-06-05 14:50:00,88.94,89.0,88.82,88.86,45607.0,79.9536,80.0075,79.8457,79.8817,45607.0
2020-06-05 14:55:00,88.86,88.91,88.74,88.79,48458.0,79.8817,79.9266,79.7738,79.8187,48458.0
2020-06-05 15:00:00,88.8,88.87,88.69,88.75,40046.0,79.8277,79.8907,79.7289,79.7828,40046.0
2020-06-05 15:05:00,88.76,88.8,88.61,88.66,65643.0,79.7918,79.8277,79.6569,79.7019,65643.0
2020-06-05 15:10:00,88.67,88.68,88.52,88.61,70739.0,79.7109,79.7199,79.576,79.6569,70739.0
2020-06-05 15:15:00,88.62,88.65,88.32,88.38,96678.0,79.6659,79.6929,79.3962,79.4502,96678.0
2020-06-05 15:20:00,88.39,88.49,88.29,88.39,71859.0,79.4592,79.5491,79.3693,79.4592,71859.0
2020-06-05 15:25:00,88.39,88.58,88.35,88.53,77037.0,79.4592,79.63,79.4232,79.585,77037.0
2020-06-05 15:30:00,88.53,88.68,88.44,88.44,66388.0,79.585,79.7199,79.5041,79.5041,66388.0
2020-06-05 15:35:00,88.44,88.67,88.44,88.61,113531.0,79.5041,79.7109,79.5041,79.6569,113531.0
2020-06-05 15:40:00,88.59,88.7,88.47,88.64,90502.0,79.639,79.7378,79.5311,79.6839,90502.0
2020-06-05 15:45:00,88.63,88.63,88.29,88.54,127499.0,79.6749,79.6749,79.3693,79.594,127499.0
2020-06-05 15:50:00,88.57,88.64,88.2,88.49,220011.0,79.621,79.6839,79.2884,79.5491,220011.0
2020-06-05 15:55:00,88.5,88.74,88.41,88.59,507589.0,79.5581,79.7738,79.4771,79.639,507589.0
2020-06-08 09:30:00,89.06,89.56,88.88,89.34,413673.0,80.0615,80.5109,79.8997,80.3132,413673.0
2020-06-08 09:35:00,89.35,89.73,89.24,89.65,161562.0,80.3222,80.6638,80.2233,80.5919,161562.0
2020-06-08 09:40:00,89.61,89.61,89.23,89.32,151986.0,80.5559,80.5559,80.2143,80.2952,151986.0
2020-06-08 09:45:00,89.33,89.42,88.82,89.06,122042.0,80.3042,80.3851,79.8457,80.0615,122042.0
2020-06-08 09:50:00,89.05,89.28,88.91,89.25,72305.0,80.0525,80.2592,79.9266,80.2323,72305.0
2020-06-08 09:55:00,89.25,89.45,89.12,89.4,72896.0,80.2323,80.4121,80.1154,80.3671,72896.0
2020-06-08 10:00:00,89.41,89.43,88.99,89.09,71831.0,80.3761,80.3941,79.9985,80.0884,71831.0
2020-06-08 10:05:00,89.05,89.06,88.67,88.68,58581.0,80.0525,80.0615,79.7109,79.7199,58581.0
2020-06-08 10:10:00,88.68,88.83,88.52,88.59,75617.0,79.7199,79.8547,79.576,79.639,75617.0
2020-06-08 10:15:00,88.57,88.6,88.34,88.53,79677.0,79.621,79.6479,79.4142,79.585,79677.0
2020-06-08 10:20:00,88.55,88.9,88.46,88.85,116836.0,79.603,79.9176,79.5221,79.8727,116836.0
2020-06-08 10:25:00,88.84,88.84,88.62,88.75,70125.0,79.8637,79.8637,79.6659,79.7828,70125.0
2020-06-08 10:30:00,88.73,88.92,88.6,88.86,41904.0,79.7648,79.9356,79.6479,79.8817,41904.0
2020-06-08 10:35:00,88.86,89.03,88.85,89.01,37706.0,79.8817,80.0345,79.8727,80.0165,37706.0
2020-06-08 10:40:00,89.01,89.36,89.0,89.35,62891.0,80.0165,80.3312,80.0075,80.3222,62891.0
2020-06-08 10:45:00,89.35,89.5,89.29,89.43,69209.0,80.3222,80.457,80.2682,80.3941,69209.0
2020-06-08 10:50:00,89.45,89.57,89.36,89.52,50437.0,80.4121,80.5199,80.3312,80.475,50437.0
2020-06-08 10:55:00,89.51,89.53,89.29,89.4,56822.0,80.466,80.484,80.2682,80.3671,56822.0
2020-06-08 11:00:00,89.4,89.67,89.4,89.66,69403.0,80.3671,80.6098,80.3671,80.6008,69403.0
2020-06-08 11:05:00,89.67,89.82,89.58,89.73,113009.0,80.6098,80.7447,80.5289,80.6638,113009.0
2020-06-08 11:10:00,89.73,89.79,89.58,89.65,86543.0,80.6638,80.7177,80.5289,80.5919,86543.0
2020-06-08 11:15:00,89.63,89.89,89.63,89.8,77414.0,80.5739,80.8076,80.5739,80.7267,77414.0
2020-06-08 11:20:00,89.79,89.91,89.75,89.79,61295.0,80.7177,80.8256,80.6818,80.7177,61295.0
2020-06-08 11:25:00,89.8,89.86,89.66,89.71,44846.0,80.7267,80.7806,80.6008,80.6458,44846.0
2020-06-08 11:30:00,89.72,89.87,89.63,89.81,47612.0,80.6548,80.7896,80.5739,80.7357,47612.0
2020-06-08 11:35:00,89.82,89.82,89.64,89.67,48517.0,80.7447,80.7447,80.5829,80.6098,48517.0
2020-06-08 11:40:00,89.68,89.77,89.54,89.57,54018.0,80.6188,80.6997,80.493,80.5199,54018.0
2020-06-08 11:45:00,89.58,89.75,89.58,89.75,33865.0,80.5289,80.6818,80.5289,80.6818,33865.0
2020-06-08 11:50:00,89.74,89.78,89.61,89.7,47503.0,80.6728,80.7087,80.5559,80.6368,47503.0
2020-06-08 11:55:00,89.73,89.85,89.73,89.82,52794.0,80.6638,80.7716,80.6638,80.7447,52794.0
2020-06-08 12:00:00,89.84,89.9,89.75,89.78,104640.0,80.7627,80.8166,80.6818,80.7087,104640.0
2020-06-08 12:05:00,89.78,89.79,89.57,89.6,43784.0,80.7087,80.7177,80.5199,80.5469,43784.0
2020-06-08 12:10:00,89.6,89.62,89.13,89.15,68720.0,80.5469,80.5649,80.1244,80.1424,68720.0
2020-06-08 12:15:00,89.15,89.4,89.15,89.35,64899.0,80.1424,80.3671,80.1424,80.3222,64899.0
2020-06-08 12:20:00,89.36,89.6,89.36,89.55,48297.0,80.3312,80.5469,80.3312,80.502,48297.0
2020-06-08 12:25:00,89.56,89.63,89.5,89.5,39773.0,80.5109,80.5739,80.457,80.457,39773.0
2020-06-08 12:30:00,89.5,89.64,89.45,89.64,19286.0,80.457,80.5829,80.4121,80.5829,19286.0
2020-06-08 12:35:00,89.64,89.64,89.47,89.54,48275.0,80.5829,80.5829,80.43,80.493,48275.0
2020-06-08 12:40:00,89.54,89.72,89.52,89.72,54892.0,80.493,80.6548,80.475,80.6548,54892.0
2020-06-08 12:45:00,89.7,89.72,89.59,89.64,29015.0,80.6368,80.6548,80.5379,80.5829,29015.0
2020-06-08 12:50:00,89.65,89.73,89.62,89.7,31347.0,80.5919,80.6638,80.5649,80.6368,31347.0
2020-06-08 12:55:00,89.7,89.73,89.61,89.63,28362.0,80.6368,80.6638,80.5559,80.5739,28362.0
2020-06-08 13:00:00,89.63,89.65,89.56,89.59,22972.0,80.5739,80.5919,80.5109,80.5379,22972.0
2020-06-08 13:05:00,89.6,89.78,89.59,89.71,61172.0,80.5469,80.7087,80.5379,80.6458,61172.0
2020-06-08 13:10:00,89.72,89.83,89.68,89.83,31201.0,80.6548,80.7537,80.6188,80.7537,31201.0
2020-06-08 13:15:00,89.81,89.85,89.75,89.79,33713.0,80.7357,80.7716,80.6818,80.7177,33713.0
2020-06-08 13:20:00,89.79,89.85,89.77,89.8,23353.0,80.7177,80.7716,80.6997,80.7267,23353.0
2020-06-08 13:25:00,89.8,89.82,89.72,89.73,25289.0,80.7267,80.7447,80.6548,80.6638,25289.0
2020-06-08 13:30:00,89.72,89.82,89.6,89.82,41266.0,80.6548,80.7447,80.5469,80.7447,41266.0
2020-06-08 13:35:00,89.82,90.0,89.75,89.98,80737.0,80.7447,80.9065,80.6818,80.8885,80737.0
2020-06-08 13:40:00,89.98,90.0,89.79,89.87,107976.0,80.8885,80.9065,80.7177,80.7896,107976.0
2020-06-08 13:45:00,89.86,89.9,89.79,89.88,61361.0,80.7806,80.8166,80.7177,80.7986,61361.0
2020-06-08 13:50:00,89.87,89.99,89.84,89.98,36754.0,80.7896,80.8975,80.7627,80.8885,36754.0
2020-06-08 13:55:00,89.98,90.23,89.95,90.16,218663.0,80.8885,81.1133,80.8615,81.0503,218663.0
2020-06-08 14:00:00,90.15,90.22,90.03,90.15,62251.0,81.0413,81.1043,80.9335,81.0413,62251.0
2020-06-08 14:05:00,90.15,90.22,90.1,90.15,45040.0,81.0413,81.1043,80.9964,81.0413,45040.0
2020-06-08 14:10:00,90.15,90.21,90.05,90.2,55943.0,81.0413,81.0953,80.9514,81.0863,55943.0
2020-06-08 14:15:00,90.21,90.39,90.21,90.38,89607.0,81.0953,81.2571,81.0953,81.2481,89607.0
2020-06-08 14:20:00,90.38,90.69,90.36,90.61,158312.0,81.2481,81.5268,81.2301,81.4549,158312.0
2020-06-08 14:25:00,90.61,90.74,90.57,90.72,86843.0,81.4549,81.5717,81.4189,81.5537,86843.0
2020-06-08 14:30:00,90.73,90.74,90.49,90.6,82697.0,81.5627,81.5717,81.347,81.4459,82697.0
2020-06-08 14:35:00,90.59,90.82,90.58,90.82,102488.0,81.4369,81.6436,81.4279,81.6436,102488.0
2020-06-08 14:40:00,90.82,90.98,90.8,90.96,121023.0,81.6436,81.7875,81.6257,81.7695,121023.0
2020-06-08 14:45:00,90.95,91.0,90.82,90.86,144977.0,81.7605,81.8055,81.6436,81.6796,144977.0
2020-06-08 14:50:00,90.87,90.92,90.85,90.87,60781.0,81.6886,81.7335,81.6706,81.6886,60781.0
2020-06-08 14:55:00,90.87,90.92,90.74,90.81,65297.0,81.6886,81.7335,81.5717,81.6347,65297.0
2020-06-08 15:00:00,90.8,90.81,90.73,90.8,91922.0,81.6257,81.6347,81.5627,81.6257,91922.0
2020-06-08 15:05:00,90.8,90.9,90.74,90.83,77736.0,81.6257,81.7156,81.5717,81.6526,77736.0
2020-06-08 15:10:00,90.81,90.88,90.73,90.84,82899.0,81.6347,81.6976,81.5627,81.6616,82899.0
2020-06-08 15:15:00,90.84,90.94,90.83,90.94,69322.0,81.6616,81.7515,81.6526,81.7515,69322.0
2020-06-08 15:20:00,90.94,91.02,90.81,90.88,110020.0,81.7515,81.8234,81.6347,81.6976,110020.0
2020-06-08 15:25:00,90.87,90.88,90.68,90.77,56280.0,81.6886,81.6976,81.5178,81.5987,56280.0
2020-06-08 15:30:00,90.77,91.05,90.76,90.92,124938.0,81.5987,81.8504,81.5897,81.7335,124938.0
2020-06-08 15:35:00,90.9,91.0,90.75,90.95,91631.0,81.7156,81.8055,81.5807,81.7605,91631.0
2020-06-08 15:40:00,90.96,91.2,90.93,91.1,202216.0,81.7695,81.9852,81.7425,81.8953,202216.0
2020-06-08 15:45:00,91.1,91.12,90.84,91.07,236049.0,81.8953,81.9133,81.6616,81.8684,236049.0
2020-06-08 15:50:00,91.06,91.38,91.06,91.32,328538.0,81.8594,82.1471,81.8594,82.0931,328538.0
2020-06-08 15:55:00,91.31,91.5,91.29,91.38,485123.0,82.0841,82.2549,82.0662,82.1471,485123.0
2020-06-09 09:30:00,90.23,90.39,89.11,89.31,431075.0,81.1133,81.2571,80.1064,80.2862,431075.0
2020-06-09 09:35:00,89.25,89.59,89.06,89.56,209374.0,80.2323,80.5379,80.0615,80.5109,209374.0
2020-06-09 09:40:00,89.57,89.9,89.42,89.46,112156.0,80.5199,80.8166,80.3851,80.4211,112156.0
2020-06-09 09:45:00,89.43,89.89,89.43,89.6,142906.0,80.3941,80.8076,80.3941,80.5469,142906.0
2020-06-09 09:50:00,89.6,89.68,89.33,89.53,101792.0,80.5469,80.6188,80.3042,80.484,101792.0
2020-06-09 09:55:00,89.56,89.87,89.46,89.56,108177.0,80.5109,80.7896,80.4211,80.5109,108177.0
2020-06-09 10:00:00,89.58,89.72,89.36,89.65,83534.0,80.5289,80.6548,80.3312,80.5919,83534.0
2020-06-09 10:05:00,89.64,89.74,89.52,89.7,80549.0,80.5829,80.6728,80.475,80.6368,80549.0
2020-06-09 10:10:00,89.72,89.73,89.42,89.45,65825.0,80.6548,80.6638,80.3851,80.4121,65825.0
2020-06-09 10:15:00,89.46,90.01,89.34,90.01,122415.0,80.4211,80.9155,80.3132,80.9155,122415.0
2020-06-09 10:20:00,90.02,90.05,89.92,89.98,70273.0,80.9245,80.9514,80.8346,80.8885,70273.0
2020-06-09 10:25:00,89.99,90.0,89.6,89.61,51113.0,80.8975,80.9065,80.5469,80.5559,51113.0
2020-06-09 10:30:00,89.58,89.75,89.52,89.72,80241.0,80.5289,80.6818,80.475,80.6548,80241.0
2020-06-09 10:35:00,89.72,89.75,89.65,89.75,45242.0,80.6548,80.6818,80.5919,80.6818,45242.0
2020-06-09 10:40:00,89.76,89.89,89.71,89.89,39775.0,80.6907,80.8076,80.6458,80.8076,39775.0
2020-06-09 10:45:00,89.9,90.07,89.83,90.06,42442.0,80.8166,80.9694,80.7537,80.9604,42442.0
2020-06-09 10:50:00,90.07,90.35,90.02,90.32,57101.0,80.9694,81.2211,80.9245,81.1942,57101.0
2020-06-09 10:55:00,90.34,90.38,90.09,90.17,74693.0,81.2121,81.2481,80.9874,81.0593,74693.0
2020-06-09 11:00:00,90.15,90.28,89.97,90.27,51080.0,81.0413,81.1582,80.8795,81.1492,51080.0
2020-06-09 11:05:00,90.26,90.27,90.05,90.11,45608.0,81.1402,81.1492,80.9514,81.0054,45608.0
2020-06-09 11:10:00,90.14,90.19,89.86,89.9,55365.0,81.0323,81.0773,80.7806,80.8166,55365.0
2020-06-09 11:15:00,89.88,89.95,89.73,89.95,53954.0,80.7986,80.8615,80.6638,80.8615,53954.0
2020-06-09 11:20:00,89.92,90.12,89.85,90.03,43231.0,80.8346,81.0144,80.7716,80.9335,43231.0
2020-06-09 11:25:00,90.01,90.12,89.8,89.83,40152.0,80.9155,81.0144,80.7267,80.7537,40152.0
2020-06-09 11:30:00,89.78,89.92,89.58,89.72,66756.0,80.7087,80.8346,80.5289,80.6548,66756.0
2020-06-09 11:35:00,89.73,89.78,89.53,89.53,37131.0,80.6638,80.7087,80.484,80.484,37131.0
2020-06-09 11:40:00,89.53,89.59,89.47,89.59,56335.0,80.484,80.5379,80.43,80.5379,56335.0
2020-06-09 11:45:00,89.59,89.66,89.46,89.48,33551.0,80.5379,80.6008,80.4211,80.439,33551.0
2020-06-09 11:50:00,89.48,89.59,89.48,89.54,40089.0,80.439,80.5379,80.439,80.493,40089.0
2020-06-09 11:55:00,89.52,89.62,89.4,89.44,28332.0,80.475,80.5649,80.3671,80.4031,28332.0
2020-06-09 12:00:00,89.42,89.46,89.2,89.22,74529.0,80.3851,80.4211,80.1873,80.2053,74529.0
2020-06-09 12:05:00,89.21,89.43,89.21,89.43,35941.0,80.1963,80.3941,80.1963,80.3941,35941.0
2020-06-09 12:10:00,89.41,89.52,89.37,89.39,25491.0,80.3761,80.475,80.3401,80.3581,25491.0
2020-06-09 12:15:00,89.39,89.46,89.33,89.4,24456.0,80.3581,80.4211,80.3042,80.3671,24456.0
2020-06-09 12:20:00,89.4,89.49,89.4,89.49,33538.0,80.3671,80.448,80.3671,80.448,33538.0
2020-06-09 12:25:00,89.49,89.55,89.4,89.44,23674.0,80.448,80.502,80.3671,80.4031,23674.0
2020-06-09 12:30:00,89.43,89.47,89.28,89.3,34530.0,80.3941,80.43,80.2592,80.2772,34530.0
2020-06-09 12:35:00,89.3,89.49,89.26,89.47,33987.0,80.2772,80.448,80.2413,80.43,33987.0
2020-06-09 12:40:00,89.47,89.55,89.41,89.53,31815.0,80.43,80.502,80.3761,80.484,31815.0
2020-06-09 12:45:00,89.54,89.74,89.53,89.65,77698.0,80.493,80.6728,80.484,80.5919,77698.0
2020-06-09 12:50:00,89.66,89.73,89.61,89.63,18478.0,80.6008,80.6638,80.5559,80.5739,18478.0
2020-06-09 12:55:00,89.62,89.74,89.57,89.68,24078.0,80.5649,80.6728,80.5199,80.6188,24078.0
2020-06-09 13:00:00,89.68,89.74,89.63,89.72,52320.0,80.6188,80.6728,80.5739,80.6548,52320.0
2020-06-09 13:05:00,89.72,89.73,89.6,89.61,27786.0,80.6548,80.6638,80.5469,80.5559,27786.0
2020-06-09 13:10:00,89.61,89.65,89.55,89.56,27157.0,80.5559,80.5919,80.502,80.5109,27157.0
2020-06-09 13:15:00,89.57,89.62,89.56,89.6,21021.0,80.5199,80.5649,80.5109,80.5469,21021.0
2020-06-09 13:20:00,89.61,89.87,89.6,89.86,67425.0,80.5559,80.7896,80.5469,80.7806,67425.0
2020-06-09 13:25:00,89.86,89.86,89.79,89.84,27434.0,80.7806,80.7806,80.7177,80.7627,27434.0
2020-06-09 13:30:00,89.83,89.93,89.81,89.87,61654.0,80.7537,80.8436,80.7357,80.7896,61654.0
2020-06-09 13:35:00,89.87,89.93,89.86,89.88,28972.0,80.7896,80.8436,80.7806,80.7986,28972.0
2020-06-09 13:40:00,89.88,90.04,89.87,90.03,35473.0,80.7986,80.9425,80.7896,80.9335,35473.0
2020-06-09 13:45:00,90.03,90.03,89.94,90.02,39612.0,80.9335,80.9335,80.8526,80.9245,39612.0
2020-06-09 13:50:00,90.01,90.04,89.95,90.0,45483.0,80.9155,80.9425,80.8615,80.9065,45483.0
2020-06-09 13:55:00,90.0,90.02,89.88,89.92,34387.0,80.9065,80.9245,80.7986,80.8346,34387.0
2020-06-09 14:00:00,89.91,89.97,89.72,89.79,25369.0,80.8256,80.8795,80.6548,80.7177,25369.0
2020-06-09 14:05:00,89.79,89.8,89.62,89.63,30962.0,80.7177,80.7267,80.5649,80.5739,30962.0
2020-06-09 14:10:00,89.64,89.78,89.62,89.74,30486.0,80.5829,80.7087,80.5649,80.6728,30486.0
2020-06-09 14:15:00,89.74,89.76,89.57,89.58,46111.0,80.6728,80.6907,80.5199,80.5289,46111.0
2020-06-09 14:20:00,89.57,89.63,89.5,89.6,55000.0,80.5199,80.5739,80.457,80.5469,55000.0
2020-06-09 14:25:00,89.6,89.69,89.6,89.63,27442.0,80.5469,80.6278,80.5469,80.5739,27442.0
2020-06-09 14:30:00,89.6,89.81,89.58,89.78,43862.0,80.5469,80.7357,80.5289,80.7087,43862.0
2020-06-09 14:35:00,89.75,89.81,89.66,89.81,31466.0,80.6818,80.7357,80.6008,80.7357,31466.0
2020-06-09 14:40:00,89.79,89.85,89.76,89.78,20084.0,80.7177,80.7716,80.6907,80.7087,20084.0
2020-06-09 14:45:00,89.78,89.89,89.69,89.86,43438.0,80.7087,80.8076,80.6278,80.7806,43438.0
2020-06-09 14:50:00,89.84,89.92,89.79,89.84,47444.0,80.7627,80.8346,80.7177,80.7627,47444.0
2020-06-09 14:55:00,89.84,89.97,89.84,89.94,29434.0,80.7627,80.8795,80.7627,80.8526,29434.0
2020-06-09 15:00:00,89.96,90.0,89.89,89.96,38647.0,80.8705,80.9065,80.8076,80.8705,38647.0
2020-06-09 15:05:00,89.97,90.0,89.89,89.98,32636.0,80.8795,80.9065,80.8076,80.8885,32636.0
2020-06-09 15:10:00,89.98,90.05,89.9,90.01,51089.0,80.8885,80.9514,80.8166,80.9155,51089.0
2020-06-09 15:15:00,90.01,90.07,89.98,90.0,29129.0,80.9155,80.9694,80.8885,80.9065,29129.0
2020-06-09 15:20:00,90.0,90.06,89.96,89.98,39889.0,80.9065,80.9604,80.8705,80.8885,39889.0
2020-06-09 15:25:00,89.98,90.08,89.96,90.04,39818.0,80.8885,80.9784,80.8705,80.9425,39818.0
2020-06-09 15:30:00,90.05,90.08,89.87,89.89,57036.0,80.9514,80.9784,80.7896,80.8076,57036.0
2020-06-09 15:35:00,89.87,90.02,89.84,90.01,48987.0,80.7896,80.9245,80.7627,80.9155,48987.0
2020-06-09 15:40:00,90.01,90.23,89.97,90.0,58689.0,80.9155,81.1133,80.8795,80.9065,58689.0
2020-06-09 15:45:00,89.99,90.0,89.77,89.88,60100.0,80.8975,80.9065,80.6997,80.7986,60100.0
2020-06-09 15:50:00,89.86,89.9,89.69,89.86,123870.0,80.7806,80.8166,80.6278,80.7806,123870.0
2020-06-09 15:55:00,89.87,89.94,89.74,89.75,244268.0,80.7896,80.8526,80.6728,80.6818,244268.0
2020-06-10 09:30:00,90.26,90.65,90.04,90.11,336418.0,81.1402,81.4908,80.9425,81.0054,336418.0
2020-06-10 09:35:00,90.13,90.41,90.11,90.34,114172.0,81.0234,81.2751,81.0054,81.2121,114172.0
2020-06-10 09:40:00,90.35,90.5,90.03,90.07,96305.0,81.2211,81.356,80.9335,80.9694,96305.0
2020-06-10 09:45:00,90.05,90.91,90.04,90.79,125283.0,80.9514,81.7245,80.9425,81.6167,125283.0
2020-06-10 09:50:00,90.82,90.93,90.48,90.54,89700.0,81.6436,81.7425,81.338,81.3919,89700.0
2020-06-10 09:55:00,90.54,90.99,90.54,90.83,107959.0,81.3919,81.7965,81.3919,81.6526,107959.0
2020-06-10 10:00:00,90.86,91.38,90.8,91.34,237969.0,81.6796,82.1471,81.6257,82.1111,237969.0
2020-06-10 10:05:00,91.34,91.88,91.32,91.85,176152.0,82.1111,82.5965,82.0931,82.5696,176152.0
2020-06-10 10:10:00,91.85,91.87,91.58,91.7,118421.0,82.5696,82.5875,82.3269,82.4347,118421.0
2020-06-10 10:15:00,91.73,91.87,91.46,91.76,156727.0,82.4617,82.5875,82.219,82.4887,156727.0
2020-06-10 10:20:00,91.76,91.88,91.59,91.82,182380.0,82.4887,82.5965,82.3358,82.5426,182380.0
2020-06-10 10:25:00,91.83,91.97,91.8,91.93,137215.0,82.5516,82.6774,82.5246,82.6415,137215.0
2020-06-10 10:30:00,91.93,92.0,91.75,91.99,205936.0,82.6415,82.7044,82.4797,82.6954,205936.0
2020-06-10 10:35:00,92.0,92.09,91.69,91.74,168280.0,82.7044,82.7853,82.4257,82.4707,168280.0
2020-06-10 10:40:00,91.73,91.78,91.53,91.59,66836.0,82.4617,82.5066,82.2819,82.3358,66836.0
2020-06-10 10:45:00,91.61,91.71,91.29,91.31,67775.0,82.3538,82.4437,82.0662,82.0841,67775.0
2020-06-10 10:50:00,91.31,91.58,91.31,91.41,61472.0,82.0841,82.3269,82.0841,82.174,61472.0
2020-06-10 10:55:00,91.42,91.47,91.24,91.29,64504.0,82.183,82.228,82.0212,82.0662,64504.0
2020-06-10 11:00:00,91.31,91.51,91.28,91.44,75022.0,82.0841,82.2639,82.0572,82.201,75022.0
2020-06-10 11:05:00,91.44,91.61,91.43,91.47,50867.0,82.201,82.3538,82.192,82.228,50867.0
2020-06-10 11:10:00,91.45,91.54,91.3,91.46,58122.0,82.21,82.2909,82.0751,82.219,58122.0
2020-06-10 11:15:00,91.49,91.64,91.48,91.64,48282.0,82.2459,82.3808,82.237,82.3808,48282.0
2020-06-10 11:20:00,91.63,91.7,91.54,91.59,43454.0,82.3718,82.4347,82.2909,82.3358,43454.0
2020-06-10 11:25:00,91.59,91.72,91.5,91.67,79191.0,82.3358,82.4527,82.2549,82.4078,79191.0
2020-06-10 11:30:00,91.67,91.88,91.61,91.74,83106.0,82.4078,82.5965,82.3538,82.4707,83106.0
2020-06-10 11:35:00,91.74,91.94,91.6,91.91,67864.0,82.4707,82.6505,82.3448,82.6235,67864.0
2020-06-10 11:40:00,91.91,92.01,91.79,91.86,86230.0,82.6235,82.7134,82.5156,82.5786,86230.0
2020-06-10 11:45:00,91.85,91.91,91.7,91.77,36562.0,82.5696,82.6235,82.4347,82.4977,36562.0
2020-06-10 11:50:00,91.78,91.91,91.74,91.87,50175.0,82.5066,82.6235,82.4707,82.5875,50175.0
2020-06-10 11:55:00,91.86,91.93,91.78,91.89,60076.0,82.5786,82.6415,82.5066,82.6055,60076.0
2020-06-10 12:00:00,91.91,91.97,91.8,91.9,59800.0,82.6235,82.6774,82.5246,82.6145,59800.0
2020-06-10 12:05:00,91.9,91.94,91.76,91.84,84905.0,82.6145,82.6505,82.4887,82.5606,84905.0
2020-06-10 12:10:00,91.85,91.86,91.71,91.8,88101.0,82.5696,82.5786,82.4437,82.5246,88101.0
2020-06-10 12:15:00,91.81,91.82,91.65,91.7,91247.0,82.5336,82.5426,82.3898,82.4347,91247.0
2020-06-10 12:20:00,91.7,91.96,91.68,91.91,101661.0,82.4347,82.6685,82.4167,82.6235,101661.0
2020-06-10 12:25:00,91.92,91.94,91.81,91.9,49211.0,82.6325,82.6505,82.5336,82.6145,49211.0
2020-06-10 12:30:00,91.89,91.91,91.76,91.79,53872.0,82.6055,82.6235,82.4887,82.5156,53872.0
2020-06-10 12:35:00,91.79,91.79,91.7,91.74,34711.0,82.5156,82.5156,82.4347,82.4707,34711.0
2020-06-10 12:40:00,91.74,91.76,91.65,91.69,29677.0,82.4707,82.4887,82.3898,82.4257,29677.0
2020-06-10 12:45:00,91.69,91.77,91.69,91.72,56853.0,82.4257,82.4977,82.4257,82.4527,56853.0
2020-06-10 12:50:00,91.71,91.75,91.67,91.73,50468.0,82.4437,82.4797,82.4078,82.4617,50468.0
2020-06-10 12:55:00,91.72,91.76,91.7,91.73,61658.0,82.4527,82.4887,82.4347,82.4617,61658.0
2020-06-10 13:00:00,91.74,91.74,91.47,91.62,91263.0,82.4707,82.4707,82.228,82.3628,91263.0
2020-06-10 13:05:00,91.65,91.81,91.64,91.81,31225.0,82.3898,82.5336,82.3808,82.5336,31225.0
2020-06-10 13:10:00,91.8,91.87,91.76,91.83,49342.0,82.5246,82.5875,82.4887,82.5516,49342.0
2020-06-10 13:15:00,91.82,91.92,91.8,91.83,53789.0,82.5426,82.6325,82.5246,82.5516,53789.0
2020-06-10 13:20:00,91.81,91.84,91.69,91.74,35445.0,82.5336,82.5606,82.4257,82.4707,35445.0
2020-06-10 13:25:00,91.74,91.75,91.59,91.59,44211.0,82.4707,82.4797,82.3358,82.3358,44211.0
2020-06-10 13:30:00,91.58,91.68,91.51,91.53,59654.0,82.3269,82.4167,82.2639,82.2819,59654.0
2020-06-10 13:35:00,91.56,91.65,91.52,91.56,48280.0,82.3089,82.3898,82.2729,82.3089,48280.0
2020-06-10 13:40:00,91.57,91.67,91.47,91.47,49225.0,82.3179,82.4078,82.228,82.228,49225.0
2020-06-10 13:45:00,91.49,91.59,91.48,91.54,39966.0,82.2459,82.3358,82.237,82.2909,39966.0
2020-06-10 13:50:00,91.54,91.58,91.49,91.57,34925.0,82.2909,82.3269,82.2459,82.3179,34925.0
2020-06-10 13:55:00,91.57,91.63,91.5,91.63,35832.0,82.3179,82.3718,82.2549,82.3718,35832.0
2020-06-10 14:00:00,91.6,92.02,91.2,91.79,171346.0,82.3448,82.7224,81.9852,82.5156,171346.0
2020-06-10 14:05:00,91.86,91.91,91.65,91.7,69022.0,82.5786,82.6235,82.3898,82.4347,69022.0
2020-06-10 14:10:00,91.79,92.02,91.78,91.99,67640.0,82.5156,82.7224,82.5066,82.6954,67640.0
2020-06-10 14:15:00,92.0,92.12,91.97,92.08,147845.0,82.7044,82.8123,82.6774,82.7763,147845.0
2020-06-10 14:20:00,92.09,92.14,91.83,91.88,69566.0,82.7853,82.8303,82.5516,82.5965,69566.0
2020-06-10 14:25:00,91.88,91.96,91.82,91.95,49824.0,82.5965,82.6685,82.5426,82.6595,49824.0
2020-06-10 14:30:00,91.96,91.97,91.67,91.67,59519.0,82.6685,82.6774,82.4078,82.4078,59519.0
2020-06-10 14:35:00,91.68,91.82,91.62,91.62,59613.0,82.4167,82.5426,82.3628,82.3628,59613.0
2020-06-10 14:40:00,91.63,91.72,91.33,91.7,88386.0,82.3718,82.4527,82.1021,82.4347,88386.0
2020-06-10 14:45:00,91.69,91.81,91.44,91.48,56346.0,82.4257,82.5336,82.201,82.237,56346.0
2020-06-10 14:50:00,91.46,91.59,91.06,91.2,63935.0,82.219,82.3358,81.8594,81.9852,63935.0
2020-06-10 14:55:00,91.19,91.33,91.16,91.2,70444.0,81.9763,82.1021,81.9493,81.9852,70444.0
2020-06-10 15:00:00,91.18,91.2,90.81,90.9,84499.0,81.9673,81.9852,81.6347,81.7156,84499.0
2020-06-10 15:05:00,90.9,91.41,90.9,91.29,115431.0,81.7156,82.174,81.7156,82.0662,115431.0
2020-06-10 15:10:00,91.28,91.31,91.09,91.26,78319.0,82.0572,82.0841,81.8864,82.0392,78319.0
2020-06-10 15:15:00,91.27,91.33,91.1,91.31,51803.0,82.0482,82.1021,81.8953,82.0841,51803.0
2020-06-10 15:20:00,91.31,91.31,91.12,91.22,50248.0,82.0841,82.0841,81.9133,82.0032,50248.0
2020-06-10 15:25:00,91.23,91.79,91.18,91.72,67349.0,82.0122,82.5156,81.9673,82.4527,67349.0
2020-06-10 15:30:00,91.72,91.75,91.44,91.59,82107.0,82.4527,82.4797,82.201,82.3358,82107.0
2020-06-10 15:35:00,91.59,91.59,91.39,91.54,58433.0,82.3358,82.3358,82.156,82.2909,58433.0
2020-06-10 15:40:00,91.53,91.62,91.4,91.4,69081.0,82.2819,82.3628,82.165,82.165,69081.0
2020-06-10 15:45:00,91.38,91.41,90.98,91.26,87924.0,82.1471,82.174,81.7875,82.0392,87924.0
2020-06-10 15:50:00,91.25,91.43,91.06,91.29,170369.0,82.0302,82.192,81.8594,82.0662,170369.0
2020-06-10 15:55:00,91.29,91.3,90.98,91.02,263170.0,82.0662,82.0751,81.7875,81.8234,263170.0
2020-06-11 09:30:00,89.01,89.06,88.08,88.52,432426.0,80.0165,80.0615,79.1805,79.576,432426.0
2020-06-11 09:35:00,88.5,88.52,87.63,87.67,196410.0,79.5581,79.576,78.776,78.8119,196410.0
2020-06-11 09:40:00,87.63,87.73,86.84,87.03,356057.0,78.776,78.8659,78.0658,78.2366,356057.0
2020-06-11 09:45:00,87.0,87.4,86.88,87.23,348331.0,78.2096,78.5692,78.1017,78.4164,348331.0
2020-06-11 09:50:00,87.23,87.26,86.71,87.24,237930.0,78.4164,78.4433,77.9489,78.4254,237930.0
2020-06-11 09:55:00,87.21,87.37,87.03,87.04,160532.0,78.3984,78.5422,78.2366,78.2456,160532.0
2020-06-11 10:00:00,87.04,87.17,86.97,87.05,128386.0,78.2456,78.3624,78.1826,78.2546,128386.0
2020-06-11 10:05:00,87.05,87.17,86.98,87.15,98489.0,78.2546,78.3624,78.1916,78.3445,98489.0
2020-06-11 10:10:00,87.16,87.92,87.15,87.86,145366.0,78.3534,79.0367,78.3445,78.9827,145366.0
2020-06-11 10:15:00,87.85,87.88,87.52,87.62,107999.0,78.9737,79.0007,78.6771,78.767,107999.0
2020-06-11 10:20:00,87.61,87.69,87.39,87.42,75979.0,78.758,78.8299,78.5602,78.5872,75979.0
2020-06-11 10:25:00,87.42,87.54,87.2,87.32,93864.0,78.5872,78.695,78.3894,78.4973,93864.0
2020-06-11 10:30:00,87.32,88.08,87.28,88.01,76956.0,78.4973,79.1805,78.4613,79.1176,76956.0
2020-06-11 10:35:00,87.98,88.05,87.88,87.93,69979.0,79.0906,79.1535,79.0007,79.0456,69979.0
2020-06-11 10:40:00,87.95,88.0,87.61,87.61,101684.0,79.0636,79.1086,78.758,78.758,101684.0
2020-06-11 10:45:00,87.61,87.69,87.25,87.27,72508.0,78.758,78.8299,78.4343,78.4523,72508.0
2020-06-11 10:50:00,87.27,87.36,87.2,87.21,73861.0,78.4523,78.5332,78.3894,78.3984,73861.0
2020-06-11 10:55:00,87.2,87.21,87.0,87.16,134513.0,78.3894,78.3984,78.2096,78.3534,134513.0
2020-06-11 11:00:00,87.16,87.18,87.0,87.08,123799.0,78.3534,78.3714,78.2096,78.2815,123799.0
2020-06-11 11:05:00,87.1,87.28,87.04,87.09,89545.0,78.2995,78.4613,78.2456,78.2905,89545.0
2020-06-11 11:10:00,87.08,87.18,86.9,86.96,98631.0,78.2815,78.3714,78.1197,78.1737,98631.0
2020-06-11 11:15:00,86.96,87.44,86.96,87.38,91446.0,78.1737,78.6052,78.1737,78.5512,91446.0
2020-06-11 11:20:00,87.36,87.36,87.07,87.09,66442.0,78.5332,78.5332,78.2725,78.2905,66442.0
2020-06-11 11:25:00,87.09,87.1,86.9,86.96,76472.0,78.2905,78.2995,78.1197,78.1737,76472.0
2020-06-11 11:30:00,86.98,87.02,86.79,86.81,73217.0,78.1916,78.2276,78.0208,78.0388,73217.0
2020-06-11 11:35:00,86.81,86.92,86.75,86.8,81623.0,78.0388,78.1377,77.9849,78.0298,81623.0
2020-06-11 11:40:00,86.81,87.05,86.68,87.01,90453.0,78.0388,78.2546,77.9219,78.2186,90453.0
2020-06-11 11:45:00,87.05,87.06,86.73,86.92,65521.0,78.2546,78.2635,77.9669,78.1377,65521.0
2020-06-11 11:50:00,86.93,87.09,86.79,86.79,79926.0,78.1467,78.2905,78.0208,78.0208,79926.0
2020-06-11 11:55:00,86.79,86.86,86.71,86.8,54435.0,78.0208,78.0838,77.9489,78.0298,54435.0
2020-06-11 12:00:00,86.79,86.88,86.55,86.78,108861.0,78.0208,78.1017,77.8051,78.0118,108861.0
2020-06-11 12:05:00,86.78,86.82,86.53,86.72,231163.0,78.0118,78.0478,77.7871,77.9579,231163.0
2020-06-11 12:10:00,86.72,86.97,86.72,86.88,118271.0,77.9579,78.1826,77.9579,78.1017,118271.0
2020-06-11 12:15:00,86.9,86.9,86.49,86.51,178603.0,78.1197,78.1197,77.7511,77.7691,178603.0
2020-06-11 12:20:00,86.52,86.68,86.5,86.55,111943.0,77.7781,77.9219,77.7601,77.8051,111943.0
2020-06-11 12:25:00,86.54,86.62,86.37,86.51,137155.0,77.7961,77.868,77.6433,77.7691,137155.0
2020-06-11 12:30:00,86.5,87.14,86.49,86.98,157536.0,77.7601,78.3355,77.7511,78.1916,157536.0
2020-06-11 12:35:00,86.96,87.25,86.9,87.15,76198.0,78.1737,78.4343,78.1197,78.3445,76198.0
2020-06-11 12:40:00,87.17,87.23,86.62,86.66,65823.0,78.3624,78.4164,77.868,77.904,65823.0
2020-06-11 12:45:00,86.65,86.75,86.11,86.15,109788.0,77.895,77.9849,77.4095,77.4455,109788.0
2020-06-11 12:50:00,86.15,86.22,86.02,86.03,84173.0,77.4455,77.5084,77.3286,77.3376,84173.0
2020-06-11 12:55:00,86.03,86.29,85.92,86.24,159815.0,77.3376,77.5713,77.2387,77.5264,159815.0
2020-06-11 13:00:00,86.23,86.55,86.19,86.45,98622.0,77.5174,77.8051,77.4815,77.7152,98622.0
2020-06-11 13:05:00,86.42,86.42,86.1,86.2,102684.0,77.6882,77.6882,77.4005,77.4904,102684.0
2020-06-11 13:10:00,86.21,86.41,86.1,86.41,63036.0,77.4994,77.6792,77.4005,77.6792,63036.0
2020-06-11 13:15:00,86.41,86.56,86.33,86.44,135038.0,77.6792,77.8141,77.6073,77.7062,135038.0
2020-06-11 13:20:00,86.43,86.63,86.43,86.6,70308.0,77.6972,77.877,77.6972,77.85,70308.0
2020-06-11 13:25:00,86.59,86.75,86.49,86.5,121457.0,77.841,77.9849,77.7511,77.7601,121457.0
2020-06-11 13:30:00,86.5,86.67,86.43,86.65,44216.0,77.7601,77.913,77.6972,77.895,44216.0
2020-06-11 13:35:00,86.65,86.68,86.25,86.25,93156.0,77.895,77.9219,77.5354,77.5354,93156.0
2020-06-11 13:40:00,86.31,86.41,86.16,86.2,89538.0,77.5893,77.6792,77.4545,77.4904,89538.0
2020-06-11 13:45:00,86.2,86.39,86.18,86.26,47513.0,77.4904,77.6612,77.4725,77.5444,47513.0
2020-06-11 13:50:00,86.25,86.46,86.21,86.42,44824.0,77.5354,77.7242,77.4994,77.6882,44824.0
2020-06-11 13:55:00,86.41,86.54,86.31,86.48,68474.0,77.6792,77.7961,77.5893,77.7421,68474.0
2020-06-11 14:00:00,86.47,86.51,86.0,86.05,172632.0,77.7332,77.7691,77.3106,77.3556,172632.0
2020-06-11 14:05:00,86.04,86.3,86.0,86.08,69167.0,77.3466,77.5803,77.3106,77.3826,69167.0
2020-06-11 14:10:00,86.05,86.21,85.79,85.89,152472.0,77.3556,77.4994,77.1219,77.2118,152472.0
2020-06-11 14:15:00,85.88,85.96,85.76,85.82,56241.0,77.2028,77.2747,77.0949,77.1488,56241.0
2020-06-11 14:20:00,85.81,85.98,85.71,85.94,55721.0,77.1398,77.2927,77.0499,77.2567,55721.0
2020-06-11 14:25:00,85.95,86.13,85.87,85.98,42606.0,77.2657,77.4275,77.1938,77.2927,42606.0
2020-06-11 14:30:00,85.99,86.1,85.68,85.69,64746.0,77.3017,77.4005,77.023,77.032,64746.0
2020-06-11 14:35:00,85.7,85.75,85.38,85.4,119903.0,77.041,77.0859,76.7533,76.7713,119903.0
2020-06-11 14:40:00,85.39,85.49,85.17,85.29,187179.0,76.7623,76.8522,76.5645,76.6724,187179.0
2020-06-11 14:45:00,85.3,85.42,85.08,85.1,135421.0,76.6814,76.7893,76.4836,76.5016,135421.0
2020-06-11 14:50:00,85.09,85.22,84.8,84.88,217128.0,76.4926,76.6095,76.2319,76.3038,217128.0
2020-06-11 14:55:00,84.83,85.03,84.63,84.92,204015.0,76.2589,76.4387,76.0791,76.3398,204015.0
2020-06-11 15:00:00,84.94,85.12,84.72,85.12,121904.0,76.3577,76.5196,76.16,76.5196,121904.0
2020-06-11 15:05:00,85.12,85.31,85.05,85.17,136835.0,76.5196,76.6904,76.4566,76.5645,136835.0
2020-06-11 15:10:00,85.16,85.34,84.87,84.89,96976.0,76.5555,76.7173,76.2948,76.3128,96976.0
2020-06-11 15:15:00,84.89,85.05,84.57,84.78,176164.0,76.3128,76.4566,76.0251,76.2139,176164.0
2020-06-11 15:20:00,84.78,84.83,84.36,84.44,141180.0,76.2139,76.2589,75.8364,75.9083,141180.0
2020-06-11 15:25:00,84.43,84.62,84.22,84.5,163666.0,75.8993,76.0701,75.7105,75.9622,163666.0
2020-06-11 15:30:00,84.49,84.67,84.25,84.51,213747.0,75.9532,76.115,75.7375,75.9712,213747.0
2020-06-11 15:35:00,84.48,84.57,84.19,84.33,183028.0,75.9442,76.0251,75.6835,75.8094,183028.0
2020-06-11 15:40:00,84.32,85.15,84.32,85.1,237929.0,75.8004,76.5465,75.8004,76.5016,237929.0
2020-06-11 15:45:00,85.1,85.1,84.44,84.51,236404.0,76.5016,76.5016,75.9083,75.9712,236404.0
2020-06-11 15:50:00,84.51,84.52,84.02,84.04,511535.0,75.9712,75.9802,75.5307,75.5487,511535.0
2020-06-11 15:55:00,84.04,84.4,83.91,84.01,788267.0,75.5487,75.8723,75.4318,75.5217,788267.0
2020-06-12 09:30:00,86.27,87.14,86.03,87.0,436433.0,77.5534,78.3355,77.3376,78.2096,436433.0
2020-06-12 09:35:00,86.99,86.99,86.39,86.53,179296.0,78.2006,78.2006,77.6612,77.7871,179296.0
2020-06-12 09:40:00,86.5,86.81,86.43,86.47,116603.0,77.7601,78.0388,77.6972,77.7332,116603.0
2020-06-12 09:45:00,86.51,86.94,86.25,86.3,123757.0,77.7691,78.1557,77.5354,77.5803,123757.0
2020-06-12 09:50:00,86.28,86.54,86.13,86.15,99525.0,77.5624,77.7961,77.4275,77.4455,99525.0
2020-06-12 09:55:00,86.17,86.32,86.09,86.26,129377.0,77.4635,77.5983,77.3916,77.5444,129377.0
2020-06-12 10:00:00,86.26,86.6,86.06,86.51,126377.0,77.5444,77.85,77.3646,77.7691,126377.0
2020-06-12 10:05:00,86.49,86.66,86.2,86.25,75856.0,77.7511,77.904,77.4904,77.5354,75856.0
2020-06-12 10:10:00,86.25,86.3,85.92,85.97,113396.0,77.5354,77.5803,77.2387,77.2837,113396.0
2020-06-12 10:15:00,85.96,86.26,85.92,85.99,90597.0,77.2747,77.5444,77.2387,77.3017,90597.0
2020-06-12 10:20:00,86.0,86.24,86.0,86.16,50401.0,77.3106,77.5264,77.3106,77.4545,50401.0
2020-06-12 10:25:00,86.13,86.27,85.91,85.93,73900.0,77.4275,77.5534,77.2297,77.2477,73900.0
2020-06-12 10:30:00,85.94,86.14,85.89,86.07,103609.0,77.2567,77.4365,77.2118,77.3736,103609.0
2020-06-12 10:35:00,86.07,86.07,85.82,85.87,154884.0,77.3736,77.3736,77.1488,77.1938,154884.0
2020-06-12 10:40:00,85.86,85.96,85.7,85.82,69462.0,77.1848,77.2747,77.041,77.1488,69462.0
2020-06-12 10:45:00,85.76,85.97,85.59,85.67,88168.0,77.0949,77.2837,76.9421,77.014,88168.0
2020-06-12 10:50:00,85.67,85.69,85.28,85.39,92826.0,77.014,77.032,76.6634,76.7623,92826.0
2020-06-12 10:55:00,85.41,85.68,85.12,85.15,162513.0,76.7803,77.023,76.5196,76.5465,162513.0
2020-06-12 11:00:00,85.16,85.41,84.69,84.72,133687.0,76.5555,76.7803,76.133,76.16,133687.0
2020-06-12 11:05:00,84.74,85.28,84.74,85.22,72958.0,76.178,76.6634,76.178,76.6095,72958.0
2020-06-12 11:10:00,85.24,85.25,84.86,84.86,64324.0,76.6274,76.6364,76.2858,76.2858,64324.0
2020-06-12 11:15:00,84.87,85.22,84.45,84.52,71952.0,76.2948,76.6095,75.9173,75.9802,71952.0
2020-06-12 11:20:00,84.51,84.83,84.29,84.44,79171.0,75.9712,76.2589,75.7734,75.9083,79171.0
2020-06-12 11:25:00,84.49,85.07,84.47,84.9,87780.0,75.9532,76.4746,75.9352,76.3218,87780.0
2020-06-12 11:30:00,84.9,85.18,84.68,85.15,66138.0,76.3218,76.5735,76.124,76.5465,66138.0
2020-06-12 11:35:00,85.16,85.61,85.13,85.45,72838.0,76.5555,76.9601,76.5286,76.8162,72838.0
2020-06-12 11:40:00,85.46,85.5,85.13,85.16,44083.0,76.8252,76.8612,76.5286,76.5555,44083.0
2020-06-12 11:45:00,85.18,85.7,85.14,85.54,54311.0,76.5735,77.041,76.5375,76.8971,54311.0
2020-06-12 11:50:00,85.49,85.57,85.25,85.46,62568.0,76.8522,76.9241,76.6364,76.8252,62568.0
2020-06-12 11:55:00,85.47,85.75,85.42,85.73,49236.0,76.8342,77.0859,76.7893,77.0679,49236.0
2020-06-12 12:00:00,85.74,85.89,85.57,85.84,31787.0,77.0769,77.2118,76.9241,77.1668,31787.0
2020-06-12 12:05:00,85.86,86.02,85.76,85.76,54485.0,77.1848,77.3286,77.0949,77.0949,54485.0
2020-06-12 12:10:00,85.75,85.75,85.49,85.6,50212.0,77.0859,77.0859,76.8522,76.9511,50212.0
2020-06-12 12:15:00,85.62,85.81,85.45,85.73,31969.0,76.969,77.1398,76.8162,77.0679,31969.0
2020-06-12 12:20:00,85.72,85.72,85.35,85.42,41656.0,77.0589,77.0589,76.7263,76.7893,41656.0
2020-06-12 12:25:00,85.4,85.53,85.21,85.36,35734.0,76.7713,76.8881,76.6005,76.7353,35734.0
2020-06-12 12:30:00,85.37,85.37,84.91,84.91,60190.0,76.7443,76.7443,76.3308,76.3308,60190.0
2020-06-12 12:35:00,84.88,85.1,84.81,85.03,49345.0,76.3038,76.5016,76.2409,76.4387,49345.0
2020-06-12 12:40:00,85.03,85.25,84.83,84.84,52172.0,76.4387,76.6364,76.2589,76.2679,52172.0
2020-06-12 12:45:00,84.85,84.89,84.63,84.71,42061.0,76.2768,76.3128,76.0791,76.151,42061.0
2020-06-12 12:50:00,84.73,85.08,84.72,85.04,37602.0,76.169,76.4836,76.16,76.4476,37602.0
2020-06-12 12:55:00,85.05,85.19,84.93,85.05,38696.0,76.4566,76.5825,76.3488,76.4566,38696.0
2020-06-12 13:00:00,85.04,85.11,84.78,84.78,72028.0,76.4476,76.5106,76.2139,76.2139,72028.0
2020-06-12 13:05:00,84.8,84.91,84.7,84.85,31989.0,76.2319,76.3308,76.142,76.2768,31989.0
2020-06-12 13:10:00,84.82,84.86,84.66,84.83,33364.0,76.2499,76.2858,76.106,76.2589,33364.0
2020-06-12 13:15:00,84.81,84.82,84.55,84.62,37014.0,76.2409,76.2499,76.0072,76.0701,37014.0
2020-06-12 13:20:00,84.63,84.91,84.47,84.56,46705.0,76.0791,76.3308,75.9352,76.0161,46705.0
2020-06-12 13:25:00,84.53,84.84,84.53,84.62,31843.0,75.9892,76.2679,75.9892,76.0701,31843.0
2020-06-12 13:30:00,84.63,84.77,84.36,84.38,44568.0,76.0791,76.2049,75.8364,75.8543,44568.0
2020-06-12 13:35:00,84.38,84.54,84.19,84.33,71025.0,75.8543,75.9982,75.6835,75.8094,71025.0
2020-06-12 13:40:00,84.31,84.65,84.19,84.37,49447.0,75.7914,76.0971,75.6835,75.8453,49447.0
2020-06-12 13:45:00,84.37,84.39,83.81,83.96,138628.0,75.8453,75.8633,75.3419,75.4768,138628.0
2020-06-12 13:50:00,83.99,84.12,83.75,83.87,86527.0,75.5037,75.6206,75.288,75.3959,86527.0
2020-06-12 13:55:00,83.86,84.12,83.62,83.63,83775.0,75.3869,75.6206,75.1711,75.1801,83775.0
2020-06-12 14:00:00,83.65,84.26,83.53,84.02,96347.0,75.1981,75.7465,75.0902,75.5307,96347.0
2020-06-12 14:05:00,84.02,84.02,83.67,83.9,72618.0,75.5307,75.5307,75.2161,75.4228,72618.0
2020-06-12 14:10:00,83.97,84.53,83.97,84.3,81489.0,75.4858,75.9892,75.4858,75.7824,81489.0
2020-06-12 14:15:00,84.33,84.4,84.0,84.02,52632.0,75.8094,75.8723,75.5127,75.5307,52632.0
2020-06-12 14:20:00,84.04,84.3,84.0,84.12,56808.0,75.5487,75.7824,75.5127,75.6206,56808.0
2020-06-12 14:25:00,84.14,84.42,84.08,84.34,43832.0,75.6386,75.8903,75.5846,75.8184,43832.0
2020-06-12 14:30:00,84.33,84.76,84.3,84.57,58401.0,75.8094,76.1959,75.7824,76.0251,58401.0
2020-06-12 14:35:00,84.63,84.72,84.35,84.37,50793.0,76.0791,76.16,75.8274,75.8453,50793.0
2020-06-12 14:40:00,84.37,84.5,84.25,84.28,49806.0,75.8453,75.9622,75.7375,75.7644,49806.0
2020-06-12 14:45:00,84.27,84.62,84.27,84.42,38471.0,75.7554,76.0701,75.7554,75.8903,38471.0
2020-06-12 14:50:00,84.42,84.73,84.31,84.73,55302.0,75.8903,76.169,75.7914,76.169,55302.0
2020-06-12 14:55:00,84.72,84.9,84.51,84.83,75176.0,76.16,76.3218,75.9712,76.2589,75176.0
2020-06-12 15:00:00,84.82,85.14,84.82,84.9,88780.0,76.2499,76.5375,76.2499,76.3218,88780.0
2020-06-12 15:05:00,84.92,85.23,84.83,85.01,74244.0,76.3398,76.6184,76.2589,76.4207,74244.0
2020-06-12 15:10:00,85.02,85.32,84.96,85.13,92319.0,76.4297,76.6994,76.3757,76.5286,92319.0
2020-06-12 15:15:00,85.15,85.18,84.66,84.72,90753.0,76.5465,76.5735,76.106,76.16,90753.0
2020-06-12 15:20:00,84.74,84.77,84.28,84.31,96947.0,76.178,76.2049,75.7644,75.7914,96947.0
2020-06-12 15:25:00,84.31,84.39,84.15,84.26,104027.0,75.7914,75.8633,75.6476,75.7465,104027.0
2020-06-12 15:30:00,84.26,84.47,84.1,84.47,75233.0,75.7465,75.9352,75.6026,75.9352,75233.0
2020-06-12 15:35:00,84.5,84.74,84.5,84.69,87897.0,75.9622,76.178,75.9622,76.133,87897.0
2020-06-12 15:40:00,84.7,84.84,84.59,84.76,91871.0,76.142,76.2679,76.0431,76.1959,91871.0
2020-06-12 15:45:00,84.77,85.2,84.77,85.16,136746.0,76.2049,76.5915,76.2049,76.5555,136746.0
2020-06-12 15:50:00,85.16,85.47,85.01,85.19,248773.0,76.5555,76.8342,76.4207,76.5825,248773.0
2020-06-12 15:55:00,85.18,85.45,85.15,85.24,379437.0,76.5735,76.8162,76.5465,76.6274,379437.0
2020-06-15 09:30:00,83.67,83.88,83.1,83.26,337594.0,75.2161,75.4049,74.7037,74.8475,337594.0
2020-06-15 09:35:00,83.29,83.96,83.23,83.73,156940.0,74.8745,75.4768,74.8205,75.27,156940.0
2020-06-15 09:40:00,83.71,84.06,83.59,83.7,132332.0,75.252,75.5667,75.1442,75.243,132332.0
2020-06-15 09:45:00,83.62,83.84,83.46,83.63,76378.0,75.1711,75.3689,75.0273,75.1801,76378.0
2020-06-15 09:50:00,83.62,84.13,83.55,84.06,74737.0,75.1711,75.6296,75.1082,75.5667,74737.0
2020-06-15 09:55:00,84.06,84.3,83.92,84.28,76127.0,75.5667,75.7824,75.4408,75.7644,76127.0
2020-06-15 10:00:00,84.29,84.33,83.99,84.07,90170.0,75.7734,75.8094,75.5037,75.5757,90170.0
2020-06-15 10:05:00,84.08,84.42,83.97,84.34,111378.0,75.5846,75.8903,75.4858,75.8184,111378.0
2020-06-15 10:10:00,84.29,84.43,84.16,84.35,39854.0,75.7734,75.8993,75.6566,75.8274,39854.0
2020-06-15 10:15:00,84.34,84.61,84.27,84.57,75896.0,75.8184,76.0611,75.7554,76.0251,75896.0
2020-06-15 10:20:00,84.61,84.62,84.2,84.21,48344.0,76.0611,76.0701,75.6925,75.7015,48344.0
2020-06-15 10:25:00,84.2,84.35,84.01,84.02,45104.0,75.6925,75.8274,75.5217,75.5307,45104.0
2020-06-15 10:30:00,84.02,84.22,83.93,84.21,48036.0,75.5307,75.7105,75.4498,75.7015,48036.0
2020-06-15 10:35:00,84.21,84.25,83.84,83.87,36972.0,75.7015,75.7375,75.3689,75.3959,36972.0
2020-06-15 10:40:00,83.83,84.15,83.68,84.15,53922.0,75.3599,75.6476,75.2251,75.6476,53922.0
2020-06-15 10:45:00,84.15,84.45,84.07,84.28,49120.0,75.6476,75.9173,75.5757,75.7644,49120.0
2020-06-15 10:50:00,84.23,84.46,84.13,84.33,45749.0,75.7195,75.9262,75.6296,75.8094,45749.0
2020-06-15 10:55:00,84.32,84.36,84.05,84.05,49953.0,75.8004,75.8364,75.5577,75.5577,49953.0
2020-06-15 11:00:00,84.09,84.55,83.98,84.54,58836.0,75.5936,76.0072,75.4947,75.9982,58836.0
2020-06-15 11:05:00,84.53,84.68,84.5,84.62,46977.0,75.9892,76.124,75.9622,76.0701,46977.0
2020-06-15 11:10:00,84.62,84.65,84.4,84.55,39757.0,76.0701,76.0971,75.8723,76.0072,39757.0
2020-06-15 11:15:00,84.52,84.52,84.2,84.22,46546.0,75.9802,75.9802,75.6925,75.7105,46546.0
2020-06-15 11:20:00,84.22,84.75,84.09,84.52,82691.0,75.7105,76.1869,75.5936,75.9802,82691.0
2020-06-15 11:25:00,84.5,84.51,84.16,84.29,30516.0,75.9622,75.9712,75.6566,75.7734,30516.0
2020-06-15 11:30:00,84.3,84.46,84.14,84.16,36959.0,75.7824,75.9262,75.6386,75.6566,36959.0
2020-06-15 11:35:00,84.2,84.39,84.14,84.31,33778.0,75.6925,75.8633,75.6386,75.7914,33778.0
2020-06-15 11:40:00,84.32,84.39,84.09,84.09,36855.0,75.8004,75.8633,75.5936,75.5936,36855.0
2020-06-15 11:45:00,84.14,84.21,84.06,84.17,41792.0,75.6386,75.7015,75.5667,75.6655,41792.0
2020-06-15 11:50:00,84.17,84.34,83.97,84.04,50795.0,75.6655,75.8184,75.4858,75.5487,50795.0
2020-06-15 11:55:00,84.04,84.42,84.03,84.34,43674.0,75.5487,75.8903,75.5397,75.8184,43674.0
2020-06-15 12:00:00,84.3,84.78,84.27,84.72,62815.0,75.7824,76.2139,75.7554,76.16,62815.0
2020-06-15 12:05:00,84.72,84.88,84.62,84.8,65761.0,76.16,76.3038,76.0701,76.2319,65761.0
2020-06-15 12:10:00,84.8,85.18,84.77,85.03,103600.0,76.2319,76.5735,76.2049,76.4387,103600.0
2020-06-15 12:15:00,85.05,85.51,85.04,85.37,125028.0,76.4566,76.8702,76.4476,76.7443,125028.0
2020-06-15 12:20:00,85.37,85.45,85.25,85.33,41098.0,76.7443,76.8162,76.6364,76.7083,41098.0
2020-06-15 12:25:00,85.34,85.38,85.16,85.25,46391.0,76.7173,76.7533,76.5555,76.6364,46391.0
2020-06-15 12:30:00,85.23,85.28,85.11,85.14,47555.0,76.6184,76.6634,76.5106,76.5375,47555.0
2020-06-15 12:35:00,85.13,85.29,85.11,85.19,68089.0,76.5286,76.6724,76.5106,76.5825,68089.0
2020-06-15 12:40:00,85.18,85.36,85.14,85.3,29096.0,76.5735,76.7353,76.5375,76.6814,29096.0
2020-06-15 12:45:00,85.29,85.49,85.25,85.43,73998.0,76.6724,76.8522,76.6364,76.7982,73998.0
2020-06-15 12:50:00,85.42,85.42,85.17,85.32,42706.0,76.7893,76.7893,76.5645,76.6994,42706.0
2020-06-15 12:55:00,85.32,85.46,85.27,85.45,34411.0,76.6994,76.8252,76.6544,76.8162,34411.0
2020-06-15 13:00:00,85.47,85.48,85.35,85.47,41291.0,76.8342,76.8432,76.7263,76.8342,41291.0
2020-06-15 13:05:00,85.48,85.51,85.42,85.51,34963.0,76.8432,76.8702,76.7893,76.8702,34963.0
2020-06-15 13:10:00,85.5,85.54,85.4,85.52,34403.0,76.8612,76.8971,76.7713,76.8791,34403.0
2020-06-15 13:15:00,85.52,85.64,85.39,85.39,59587.0,76.8791,76.987,76.7623,76.7623,59587.0
2020-06-15 13:20:00,85.39,85.42,85.29,85.32,37017.0,76.7623,76.7893,76.6724,76.6994,37017.0
2020-06-15 13:25:00,85.33,85.39,85.28,85.33,25385.0,76.7083,76.7623,76.6634,76.7083,25385.0
2020-06-15 13:30:00,85.32,85.35,85.17,85.25,34893.0,76.6994,76.7263,76.5645,76.6364,34893.0
2020-06-15 13:35:00,85.26,85.43,85.24,85.39,41361.0,76.6454,76.7982,76.6274,76.7623,41361.0
2020-06-15 13:40:00,85.38,85.44,85.1,85.17,36221.0,76.7533,76.8072,76.5016,76.5645,36221.0
2020-06-15 13:45:00,85.16,85.18,85.02,85.06,45668.0,76.5555,76.5735,76.4297,76.4656,45668.0
2020-06-15 13:50:00,85.06,85.21,85.06,85.15,42485.0,76.4656,76.6005,76.4656,76.5465,42485.0
2020-06-15 13:55:00,85.15,85.27,85.12,85.19,42013.0,76.5465,76.6544,76.5196,76.5825,42013.0
2020-06-15 14:00:00,85.2,86.08,85.2,85.92,129323.0,76.5915,77.3826,76.5915,77.2387,129323.0
2020-06-15 14:05:00,85.94,86.31,85.89,86.12,119972.0,77.2567,77.5893,77.2118,77.4185,119972.0
2020-06-15 14:10:00,86.11,86.2,85.84,86.02,106437.0,77.4095,77.4904,77.1668,77.3286,106437.0
2020-06-15 14:15:00,86.02,86.36,86.02,86.27,62003.0,77.3286,77.6343,77.3286,77.5534,62003.0
2020-06-15 14:20:00,86.27,86.35,86.17,86.34,57241.0,77.5534,77.6253,77.4635,77.6163,57241.0
2020-06-15 14:25:00,86.33,86.35,86.1,86.23,41288.0,77.6073,77.6253,77.4005,77.5174,41288.0
2020-06-15 14:30:00,86.28,86.42,85.96,86.09,83220.0,77.5624,77.6882,77.2747,77.3916,83220.0
2020-06-15 14:35:00,86.12,86.35,86.12,86.31,78191.0,77.4185,77.6253,77.4185,77.5893,78191.0
2020-06-15 14:40:00,86.3,86.36,86.15,86.19,87383.0,77.5803,77.6343,77.4455,77.4815,87383.0
2020-06-15 14:45:00,86.22,86.47,86.22,86.44,85092.0,77.5084,77.7332,77.5084,77.7062,85092.0
2020-06-15 14:50:00,86.44,86.47,86.24,86.34,99484.0,77.7062,77.7332,77.5264,77.6163,99484.0
2020-06-15 14:55:00,86.34,86.43,86.28,86.3,78450.0,77.6163,77.6972,77.5624,77.5803,78450.0
2020-06-15 15:00:00,86.29,86.57,86.26,86.48,118406.0,77.5713,77.8231,77.5444,77.7421,118406.0
2020-06-15 15:05:00,86.47,86.48,86.23,86.32,89592.0,77.7332,77.7421,77.5174,77.5983,89592.0
2020-06-15 15:10:00,86.34,86.52,86.33,86.41,54880.0,77.6163,77.7781,77.6073,77.6792,54880.0
2020-06-15 15:15:00,86.4,86.47,86.26,86.28,59751.0,77.6702,77.7332,77.5444,77.5624,59751.0
2020-06-15 15:20:00,86.28,86.32,86.0,86.17,64010.0,77.5624,77.5983,77.3106,77.4635,64010.0
2020-06-15 15:25:00,86.17,86.27,85.83,85.88,56944.0,77.4635,77.5534,77.1578,77.2028,56944.0
2020-06-15 15:30:00,85.87,85.94,85.66,85.76,68268.0,77.1938,77.2567,77.005,77.0949,68268.0
2020-06-15 15:35:00,85.78,85.79,85.51,85.69,71305.0,77.1129,77.1219,76.8702,77.032,71305.0
2020-06-15 15:40:00,85.66,85.82,85.53,85.79,69988.0,77.005,77.1488,76.8881,77.1219,69988.0
2020-06-15 15:45:00,85.77,86.03,85.68,85.83,93217.0,77.1039,77.3376,77.023,77.1578,93217.0
2020-06-15 15:50:00,85.85,86.25,85.83,86.17,226076.0,77.1758,77.5354,77.1578,77.4635,226076.0
2020-06-15 15:55:00,86.14,86.45,86.1,86.42,437570.0,77.4365,77.7152,77.4005,77.6882,437570.0
2020-06-16 09:30:00,89.89,90.44,89.51,89.53,766421.0,80.8076,81.302,80.466,80.484,766421.0
2020-06-16 09:35:00,89.54,89.54,89.01,89.14,193558.0,80.493,80.493,80.0165,80.1334,193558.0
2020-06-16 09:40:00,89.15,89.88,89.14,89.88,252444.0,80.1424,80.7986,80.1334,80.7986,252444.0
2020-06-16 09:45:00,89.89,90.18,89.77,89.77,208699.0,80.8076,81.0683,80.6997,80.6997,208699.0
2020-06-16 09:50:00,89.77,90.1,89.77,89.99,144522.0,80.6997,80.9964,80.6997,80.8975,144522.0
2020-06-16 09:55:00,89.98,90.23,89.95,90.0,239222.0,80.8885,81.1133,80.8615,80.9065,239222.0
2020-06-16 10:00:00,89.99,90.18,89.88,90.01,159712.0,80.8975,81.0683,80.7986,80.9155,159712.0
2020-06-16 10:05:00,90.02,90.11,89.92,89.97,135912.0,80.9245,81.0054,80.8346,80.8795,135912.0
2020-06-16 10:10:00,89.97,90.07,89.94,90.02,109043.0,80.8795,80.9694,80.8526,80.9245,109043.0
2020-06-16 10:15:00,90.02,90.14,89.94,89.97,110091.0,80.9245,81.0323,80.8526,80.8795,110091.0
2020-06-16 10:20:00,89.99,90.09,89.71,90.07,188049.0,80.8975,80.9874,80.6458,80.9694,188049.0
2020-06-16 10:25:00,90.08,90.2,89.98,90.05,86118.0,80.9784,81.0863,80.8885,80.9514,86118.0
2020-06-16 10:30:00,90.05,90.21,90.0,90.01,82485.0,80.9514,81.0953,80.9065,80.9155,82485.0
2020-06-16 10:35:00,90.02,90.03,89.47,89.65,222259.0,80.9245,80.9335,80.43,80.5919,222259.0
2020-06-16 10:40:00,89.66,89.7,89.26,89.41,147862.0,80.6008,80.6368,80.2413,80.3761,147862.0
2020-06-16 10:45:00,89.41,89.76,89.21,89.68,115294.0,80.3761,80.6907,80.1963,80.6188,115294.0
2020-06-16 10:50:00,89.69,89.7,88.83,89.06,185756.0,80.6278,80.6368,79.8547,80.0615,185756.0
2020-06-16 10:55:00,89.04,89.34,88.35,88.4,150785.0,80.0435,80.3132,79.4232,79.4682,150785.0
2020-06-16 11:00:00,88.37,88.83,87.76,88.8,114202.0,79.4412,79.8547,78.8928,79.8277,114202.0
2020-06-16 11:05:00,88.81,89.34,88.79,89.29,74060.0,79.8367,80.3132,79.8187,80.2682,74060.0
2020-06-16 11:10:00,89.3,89.33,88.95,89.21,81318.0,80.2772,80.3042,79.9626,80.1963,81318.0
2020-06-16 11:15:00,89.25,89.59,89.25,89.27,109243.0,80.2323,80.5379,80.2323,80.2503,109243.0
2020-06-16 11:20:00,89.23,89.45,89.17,89.35,63645.0,80.2143,80.4121,80.1604,80.3222,63645.0
2020-06-16 11:25:00,89.35,89.35,89.11,89.25,98964.0,80.3222,80.3222,80.1064,80.2323,98964.0
2020-06-16 11:30:00,89.24,89.57,89.08,89.34,86000.0,80.2233,80.5199,80.0794,80.3132,86000.0
2020-06-16 11:35:00,89.37,89.46,89.04,89.21,57012.0,80.3401,80.4211,80.0435,80.1963,57012.0
2020-06-16 11:40:00,89.19,89.54,89.16,89.34,88810.0,80.1783,80.493,80.1514,80.3132,88810.0
2020-06-16 11:45:00,89.36,89.72,89.27,89.69,74188.0,80.3312,80.6548,80.2503,80.6278,74188.0
2020-06-16 11:50:00,89.73,89.83,89.5,89.59,44829.0,80.6638,80.7537,80.457,80.5379,44829.0
2020-06-16 11:55:00,89.57,89.63,89.29,89.45,60350.0,80.5199,80.5739,80.2682,80.4121,60350.0
2020-06-16 12:00:00,89.45,89.57,89.1,89.21,93967.0,80.4121,80.5199,80.0974,80.1963,93967.0
2020-06-16 12:05:00,89.22,89.26,89.02,89.07,59069.0,80.2053,80.2413,80.0255,80.0705,59069.0
2020-06-16 12:10:00,89.1,89.18,88.97,89.07,67151.0,80.0974,80.1693,79.9806,80.0705,67151.0
2020-06-16 12:15:00,89.08,89.17,88.93,89.08,42801.0,80.0794,80.1604,79.9446,80.0794,42801.0
2020-06-16 12:20:00,89.08,89.25,89.03,89.14,53147.0,80.0794,80.2323,80.0345,80.1334,53147.0
2020-06-16 12:25:00,89.16,89.38,89.11,89.36,59308.0,80.1514,80.3491,80.1064,80.3312,59308.0
2020-06-16 12:30:00,89.36,89.64,89.35,89.62,81629.0,80.3312,80.5829,80.3222,80.5649,81629.0
2020-06-16 12:35:00,89.62,89.94,89.58,89.85,138173.0,80.5649,80.8526,80.5289,80.7716,138173.0
2020-06-16 12:40:00,89.88,89.95,89.79,89.92,66351.0,80.7986,80.8615,80.7177,80.8346,66351.0
2020-06-16 12:45:00,89.93,89.96,89.82,89.85,76916.0,80.8436,80.8705,80.7447,80.7716,76916.0
2020-06-16 12:50:00,89.87,89.93,89.77,89.82,41500.0,80.7896,80.8436,80.6997,80.7447,41500.0
2020-06-16 12:55:00,89.82,89.88,89.66,89.87,87645.0,80.7447,80.7986,80.6008,80.7896,87645.0
2020-06-16 13:00:00,89.83,90.01,89.64,89.64,109841.0,80.7537,80.9155,80.5829,80.5829,109841.0
2020-06-16 13:05:00,89.67,89.86,89.64,89.71,67173.0,80.6098,80.7806,80.5829,80.6458,67173.0
2020-06-16 13:10:00,89.72,89.78,89.57,89.63,49096.0,80.6548,80.7087,80.5199,80.5739,49096.0
2020-06-16 13:15:00,89.64,89.86,89.59,89.83,62761.0,80.5829,80.7806,80.5379,80.7537,62761.0
2020-06-16 13:20:00,89.82,89.86,89.6,89.73,86865.0,80.7447,80.7806,80.5469,80.6638,86865.0
2020-06-16 13:25:00,89.7,89.76,89.6,89.62,42466.0,80.6368,80.6907,80.5469,80.5649,42466.0
2020-06-16 13:30:00,89.62,89.7,89.43,89.49,58211.0,80.5649,80.6368,80.3941,80.448,58211.0
2020-06-16 13:35:00,89.48,89.53,89.32,89.32,48302.0,80.439,80.484,80.2952,80.2952,48302.0
2020-06-16 13:40:00,89.33,89.58,89.33,89.57,31253.0,80.3042,80.5289,80.3042,80.5199,31253.0
2020-06-16 13:45:00,89.58,89.62,89.45,89.5,53662.0,80.5289,80.5649,80.4121,80.457,53662.0
2020-06-16 13:50:00,89.5,89.62,89.27,89.32,61244.0,80.457,80.5649,80.2503,80.2952,61244.0
2020-06-16 13:55:00,89.31,89.38,89.22,89.35,60372.0,80.2862,80.3491,80.2053,80.3222,60372.0
2020-06-16 14:00:00,89.35,89.55,89.32,89.49,87915.0,80.3222,80.502,80.2952,80.448,87915.0
2020-06-16 14:05:00,89.48,89.55,89.43,89.5,61526.0,80.439,80.502,80.3941,80.457,61526.0
2020-06-16 14:10:00,89.5,89.73,89.46,89.69,51547.0,80.457,80.6638,80.4211,80.6278,51547.0
2020-06-16 14:15:00,89.69,89.84,89.64,89.78,84974.0,80.6278,80.7627,80.5829,80.7087,84974.0
2020-06-16 14:20:00,89.78,89.83,89.16,89.5,119660.0,80.7087,80.7537,80.1514,80.457,119660.0
2020-06-16 14:25:00,89.49,89.62,89.38,89.61,66299.0,80.448,80.5649,80.3491,80.5559,66299.0
2020-06-16 14:30:00,89.61,89.91,89.54,89.56,94670.0,80.5559,80.8256,80.493,80.5109,94670.0
2020-06-16 14:35:00,89.56,89.69,89.47,89.48,42427.0,80.5109,80.6278,80.43,80.439,42427.0
2020-06-16 14:40:00,89.51,89.58,89.38,89.43,36273.0,80.466,80.5289,80.3491,80.3941,36273.0
2020-06-16 14:45:00,89.44,89.52,89.32,89.5,45053.0,80.4031,80.475,80.2952,80.457,45053.0
2020-06-16 14:50:00,89.49,89.57,89.3,89.47,29213.0,80.448,80.5199,80.2772,80.43,29213.0
2020-06-16 14:55:00,89.49,89.59,89.43,89.48,37361.0,80.448,80.5379,80.3941,80.439,37361.0
2020-06-16 15:00:00,89.49,89.54,89.29,89.35,46988.0,80.448,80.493,80.2682,80.3222,46988.0
2020-06-16 15:05:00,89.35,89.38,88.98,89.02,104378.0,80.3222,80.3491,79.9896,80.0255,104378.0
2020-06-16 15:10:00,89.0,89.05,88.91,88.96,76466.0,80.0075,80.0525,79.9266,79.9716,76466.0
2020-06-16 15:15:00,88.95,88.95,88.54,88.64,79356.0,79.9626,79.9626,79.594,79.6839,79356.0
2020-06-16 15:20:00,88.64,88.97,88.64,88.9,94137.0,79.6839,79.9806,79.6839,79.9176,94137.0
2020-06-16 15:25:00,88.91,89.11,88.88,89.03,89151.0,79.9266,80.1064,79.8997,80.0345,89151.0
2020-06-16 15:30:00,89.03,89.31,88.93,89.23,101296.0,80.0345,80.2862,79.9446,80.2143,101296.0
2020-06-16 15:35:00,89.2,89.21,88.86,88.96,102967.0,80.1873,80.1963,79.8817,79.9716,102967.0
2020-06-16 15:40:00,88.95,89.05,88.68,88.78,211954.0,79.9626,80.0525,79.7199,79.8098,211954.0
2020-06-16 15:45:00,88.78,88.94,88.48,88.67,139787.0,79.8098,79.9536,79.5401,79.7109,139787.0
2020-06-16 15:50:00,88.67,89.03,88.63,88.95,314183.0,79.7109,80.0345,79.6749,79.9626,314183.0
2020-06-16 15:55:00,88.89,89.69,88.82,89.63,821577.0,79.9086,80.6278,79.8457,80.5739,821577.0
2020-06-17 09:30:00,90.68,90.7,89.85,90.01,320903.0,81.5178,81.5358,80.7716,80.9155,320903.0
2020-06-17 09:35:00,89.98,90.18,89.69,89.71,217243.0,80.8885,81.0683,80.6278,80.6458,217243.0
2020-06-17 09:40:00,89.71,90.74,89.71,90.63,177590.0,80.6458,81.5717,80.6458,81.4728,177590.0
2020-06-17 09:45:00,90.62,90.79,90.42,90.64,186368.0,81.4638,81.6167,81.2841,81.4818,186368.0
2020-06-17 09:50:00,90.62,90.69,90.03,90.12,120344.0,81.4638,81.5268,80.9335,81.0144,120344.0
2020-06-17 09:55:00,90.12,90.12,89.58,89.83,109333.0,81.0144,81.0144,80.5289,80.7537,109333.0
2020-06-17 10:00:00,89.83,90.03,89.63,89.63,126321.0,80.7537,80.9335,80.5739,80.5739,126321.0
2020-06-17 10:05:00,89.63,89.96,89.52,89.84,114767.0,80.5739,80.8705,80.475,80.7627,114767.0
2020-06-17 10:10:00,89.8,89.89,89.53,89.58,97617.0,80.7267,80.8076,80.484,80.5289,97617.0
2020-06-17 10:15:00,89.59,89.91,89.37,89.44,126081.0,80.5379,80.8256,80.3401,80.4031,126081.0
2020-06-17 10:20:00,89.46,89.75,89.31,89.43,75608.0,80.4211,80.6818,80.2862,80.3941,75608.0
2020-06-17 10:25:00,89.43,89.55,89.3,89.48,79989.0,80.3941,80.502,80.2772,80.439,79989.0
2020-06-17 10:30:00,89.48,90.09,89.37,90.0,103480.0,80.439,80.9874,80.3401,80.9065,103480.0
2020-06-17 10:35:00,90.0,90.0,89.67,89.81,91715.0,80.9065,80.9065,80.6098,80.7357,91715.0
2020-06-17 10:40:00,89.81,89.84,89.6,89.84,61340.0,80.7357,80.7627,80.5469,80.7627,61340.0
2020-06-17 10:45:00,89.83,89.91,89.67,89.73,55122.0,80.7537,80.8256,80.6098,80.6638,55122.0
2020-06-17 10:50:00,89.73,89.94,89.7,89.94,53480.0,80.6638,80.8526,80.6368,80.8526,53480.0
2020-06-17 10:55:00,89.95,90.03,89.81,89.83,96310.0,80.8615,80.9335,80.7357,80.7537,96310.0
2020-06-17 11:00:00,89.83,89.89,89.58,89.78,58139.0,80.7537,80.8076,80.5289,80.7087,58139.0
2020-06-17 11:05:00,89.79,90.03,89.77,89.95,55813.0,80.7177,80.9335,80.6997,80.8615,55813.0
2020-06-17 11:10:00,89.97,90.14,89.84,89.9,73665.0,80.8795,81.0323,80.7627,80.8166,73665.0
2020-06-17 11:15:00,89.9,89.98,89.64,89.68,81630.0,80.8166,80.8885,80.5829,80.6188,81630.0
2020-06-17 11:20:00,89.68,89.74,89.61,89.67,59520.0,80.6188,80.6728,80.5559,80.6098,59520.0
2020-06-17 11:25:00,89.66,89.8,89.63,89.76,39538.0,80.6008,80.7267,80.5739,80.6907,39538.0
2020-06-17 11:30:00,89.75,89.85,89.71,89.81,35308.0,80.6818,80.7716,80.6458,80.7357,35308.0
2020-06-17 11:35:00,89.81,89.85,89.65,89.7,62987.0,80.7357,80.7716,80.5919,80.6368,62987.0
2020-06-17 11:40:00,89.71,89.81,89.65,89.72,47670.0,80.6458,80.7357,80.5919,80.6548,47670.0
2020-06-17 11:45:00,89.75,89.84,89.69,89.7,37764.0,80.6818,80.7627,80.6278,80.6368,37764.0
2020-06-17 11:50:00,89.7,89.74,89.64,89.68,42294.0,80.6368,80.6728,80.5829,80.6188,42294.0
2020-06-17 11:55:00,89.69,89.86,89.67,89.82,26620.0,80.6278,80.7806,80.6098,80.7447,26620.0
2020-06-17 12:00:00,89.83,89.86,89.74,89.82,32912.0,80.7537,80.7806,80.6728,80.7447,32912.0
2020-06-17 12:05:00,89.81,89.85,89.78,89.8,33057.0,80.7357,80.7716,80.7087,80.7267,33057.0
2020-06-17 12:10:00,89.8,89.95,89.75,89.77,56752.0,80.7267,80.8615,80.6818,80.6997,56752.0
2020-06-17 12:15:00,89.77,89.85,89.7,89.74,31332.0,80.6997,80.7716,80.6368,80.6728,31332.0
2020-06-17 12:20:00,89.75,89.76,89.59,89.71,35638.0,80.6818,80.6907,80.5379,80.6458,35638.0
2020-06-17 12:25:00,89.69,89.78,89.63,89.64,35332.0,80.6278,80.7087,80.5739,80.5829,35332.0
2020-06-17 12:30:00,89.63,90.08,89.6,90.05,83851.0,80.5739,80.9784,80.5469,80.9514,83851.0
2020-06-17 12:35:00,90.06,90.18,90.06,90.18,53694.0,80.9604,81.0683,80.9604,81.0683,53694.0
2020-06-17 12:40:00,90.18,90.26,90.11,90.23,45194.0,81.0683,81.1402,81.0054,81.1133,45194.0
2020-06-17 12:45:00,90.24,90.39,90.19,90.28,85006.0,81.1222,81.2571,81.0773,81.1582,85006.0
2020-06-17 12:50:00,90.26,90.35,90.19,90.28,50257.0,81.1402,81.2211,81.0773,81.1582,50257.0
2020-06-17 12:55:00,90.28,90.3,90.12,90.27,38582.0,81.1582,81.1762,81.0144,81.1492,38582.0
2020-06-17 13:00:00,90.26,90.41,90.26,90.36,33876.0,81.1402,81.2751,81.1402,81.2301,33876.0
2020-06-17 13:05:00,90.37,90.55,90.37,90.54,76929.0,81.2391,81.4009,81.2391,81.3919,76929.0
2020-06-17 13:10:00,90.54,90.55,90.41,90.43,31386.0,81.3919,81.4009,81.2751,81.293,31386.0
2020-06-17 13:15:00,90.44,90.52,90.35,90.48,52221.0,81.302,81.374,81.2211,81.338,52221.0
2020-06-17 13:20:00,90.48,90.52,90.42,90.48,43547.0,81.338,81.374,81.2841,81.338,43547.0
2020-06-17 13:25:00,90.49,90.61,90.44,90.57,35029.0,81.347,81.4549,81.302,81.4189,35029.0
2020-06-17 13:30:00,90.57,90.71,90.57,90.7,46085.0,81.4189,81.5448,81.4189,81.5358,46085.0
2020-06-17 13:35:00,90.69,90.85,90.68,90.85,65863.0,81.5268,81.6706,81.5178,81.6706,65863.0
2020-06-17 13:40:00,90.85,91.09,90.82,91.03,125133.0,81.6706,81.8864,81.6436,81.8324,125133.0
2020-06-17 13:45:00,91.03,91.05,90.87,90.88,77031.0,81.8324,81.8504,81.6886,81.6976,77031.0
2020-06-17 13:50:00,90.89,90.91,90.68,90.83,47072.0,81.7066,81.7245,81.5178,81.6526,47072.0
2020-06-17 13:55:00,90.84,90.89,90.76,90.78,60191.0,81.6616,81.7066,81.5897,81.6077,60191.0
2020-06-17 14:00:00,90.79,90.8,90.54,90.55,56293.0,81.6167,81.6257,81.3919,81.4009,56293.0
2020-06-17 14:05:00,90.55,90.66,90.55,90.64,18620.0,81.4009,81.4998,81.4009,81.4818,18620.0
2020-06-17 14:10:00,90.64,90.76,90.61,90.69,28470.0,81.4818,81.5897,81.4549,81.5268,28470.0
2020-06-17 14:15:00,90.69,90.69,90.49,90.51,38336.0,81.5268,81.5268,81.347,81.365,38336.0
2020-06-17 14:20:00,90.51,90.59,90.51,90.52,22360.0,81.365,81.4369,81.365,81.374,22360.0
2020-06-17 14:25:00,90.53,90.64,90.43,90.61,39037.0,81.3829,81.4818,81.293,81.4549,39037.0
2020-06-17 14:30:00,90.62,90.65,90.52,90.59,31012.0,81.4638,81.4908,81.374,81.4369,31012.0
2020-06-17 14:35:00,90.6,90.63,90.56,90.62,19788.0,81.4459,81.4728,81.4099,81.4638,19788.0
2020-06-17 14:40:00,90.62,90.77,90.62,90.66,37985.0,81.4638,81.5987,81.4638,81.4998,37985.0
2020-06-17 14:45:00,90.67,90.73,90.62,90.72,37231.0,81.5088,81.5627,81.4638,81.5537,37231.0
2020-06-17 14:50:00,90.71,90.82,90.63,90.65,38464.0,81.5448,81.6436,81.4728,81.4908,38464.0
2020-06-17 14:55:00,90.66,90.69,90.48,90.5,43723.0,81.4998,81.5268,81.338,81.356,43723.0
2020-06-17 15:00:00,90.47,90.48,90.31,90.37,84936.0,81.329,81.338,81.1852,81.2391,84936.0
2020-06-17 15:05:00,90.36,90.36,90.27,90.3,39204.0,81.2301,81.2301,81.1492,81.1762,39204.0
2020-06-17 15:10:00,90.33,90.33,90.2,90.26,28881.0,81.2031,81.2031,81.0863,81.1402,28881.0
2020-06-17 15:15:00,90.26,90.39,90.22,90.24,40513.0,81.1402,81.2571,81.1043,81.1222,40513.0
2020-06-17 15:20:00,90.23,90.26,89.96,90.02,62516.0,81.1133,81.1402,80.8705,80.9245,62516.0
2020-06-17 15:25:00,90.02,90.12,89.89,90.0,64328.0,80.9245,81.0144,80.8076,80.9065,64328.0
2020-06-17 15:30:00,90.01,90.14,89.85,90.12,85364.0,80.9155,81.0323,80.7716,81.0144,85364.0
2020-06-17 15:35:00,90.12,90.18,90.0,90.09,71917.0,81.0144,81.0683,80.9065,80.9874,71917.0
2020-06-17 15:40:00,90.08,90.1,89.7,89.87,79447.0,80.9784,80.9964,80.6368,80.7896,79447.0
2020-06-17 15:45:00,89.87,89.97,89.73,89.75,84802.0,80.7896,80.8795,80.6638,80.6818,84802.0
2020-06-17 15:50:00,89.71,90.1,89.68,90.0,156543.0,80.6458,80.9964,80.6188,80.9065,156543.0
2020-06-17 15:55:00,89.98,90.08,89.88,89.95,263255.0,80.8885,80.9784,80.7986,80.8615,263255.0
2020-06-18 09:30:00,89.8,89.95,89.37,89.44,187070.0,80.7267,80.8615,80.3401,80.4031,187070.0
2020-06-18 09:35:00,89.42,89.78,89.03,89.71,134544.0,80.3851,80.7087,80.0345,80.6458,134544.0
2020-06-18 09:40:00,89.69,89.84,89.6,89.7,81279.0,80.6278,80.7627,80.5469,80.6368,81279.0
2020-06-18 09:45:00,89.71,89.84,89.55,89.74,68734.0,80.6458,80.7627,80.502,80.6728,68734.0
2020-06-18 09:50:00,89.72,89.95,89.63,89.69,135595.0,80.6548,80.8615,80.5739,80.6278,135595.0
2020-06-18 09:55:00,89.67,89.88,89.65,89.77,44733.0,80.6098,80.7986,80.5919,80.6997,44733.0
2020-06-18 10:00:00,89.76,89.88,89.69,89.81,52285.0,80.6907,80.7986,80.6278,80.7357,52285.0
2020-06-18 10:05:00,89.83,90.29,89.83,90.24,90354.0,80.7537,81.1672,80.7537,81.1222,90354.0
2020-06-18 10:10:00,90.26,90.49,90.16,90.42,54374.0,81.1402,81.347,81.0503,81.2841,54374.0
2020-06-18 10:15:00,90.43,90.47,90.14,90.23,68302.0,81.293,81.329,81.0323,81.1133,68302.0
2020-06-18 10:20:00,90.2,90.27,89.81,89.87,79881.0,81.0863,81.1492,80.7357,80.7896,79881.0
2020-06-18 10:25:00,89.86,89.98,89.8,89.88,125881.0,80.7806,80.8885,80.7267,80.7986,125881.0
2020-06-18 10:30:00,89.93,90.13,89.55,89.98,69512.0,80.8436,81.0234,80.502,80.8885,69512.0
2020-06-18 10:35:00,89.97,90.31,89.94,89.99,64900.0,80.8795,81.1852,80.8526,80.8975,64900.0
2020-06-18 10:40:00,90.0,90.07,89.88,89.95,42527.0,80.9065,80.9694,80.7986,80.8615,42527.0
2020-06-18 10:45:00,89.91,90.11,89.83,89.96,62101.0,80.8256,81.0054,80.7537,80.8705,62101.0
2020-06-18 10:50:00,89.96,90.01,89.68,89.71,61296.0,80.8705,80.9155,80.6188,80.6458,61296.0
2020-06-18 10:55:00,89.73,90.28,89.73,90.26,42085.0,80.6638,81.1582,80.6638,81.1402,42085.0
2020-06-18 11:00:00,90.28,90.36,90.13,90.14,27578.0,81.1582,81.2301,81.0234,81.0323,27578.0
2020-06-18 11:05:00,90.12,90.28,90.09,90.25,36200.0,81.0144,81.1582,80.9874,81.1312,36200.0
2020-06-18 11:10:00,90.24,90.31,90.2,90.31,32951.0,81.1222,81.1852,81.0863,81.1852,32951.0
2020-06-18 11:15:00,90.31,90.39,90.23,90.23,57114.0,81.1852,81.2571,81.1133,81.1133,57114.0
2020-06-18 11:20:00,90.23,90.29,90.12,90.2,45744.0,81.1133,81.1672,81.0144,81.0863,45744.0
2020-06-18 11:25:00,90.2,90.35,90.16,90.32,67655.0,81.0863,81.2211,81.0503,81.1942,67655.0
2020-06-18 11:30:00,90.3,90.3,90.12,90.15,15387.0,81.1762,81.1762,81.0144,81.0413,15387.0
2020-06-18 11:35:00,90.17,90.18,90.01,90.06,42722.0,81.0593,81.0683,80.9155,80.9604,42722.0
2020-06-18 11:40:00,90.07,90.09,89.96,89.98,26447.0,80.9694,80.9874,80.8705,80.8885,26447.0
2020-06-18 11:45:00,89.96,90.12,89.95,90.06,13840.0,80.8705,81.0144,80.8615,80.9604,13840.0
2020-06-18 11:50:00,90.03,90.03,89.81,89.91,38948.0,80.9335,80.9335,80.7357,80.8256,38948.0
2020-06-18 11:55:00,89.91,89.93,89.78,89.9,46006.0,80.8256,80.8436,80.7087,80.8166,46006.0
2020-06-18 12:00:00,89.89,89.95,89.66,89.73,55254.0,80.8076,80.8615,80.6008,80.6638,55254.0
2020-06-18 12:05:00,89.74,89.81,89.69,89.74,20838.0,80.6728,80.7357,80.6278,80.6728,20838.0
2020-06-18 12:10:00,89.73,89.76,89.64,89.72,25172.0,80.6638,80.6907,80.5829,80.6548,25172.0
2020-06-18 12:15:00,89.73,89.76,89.64,89.66,33859.0,80.6638,80.6907,80.5829,80.6008,33859.0
2020-06-18 12:20:00,89.65,89.8,89.65,89.79,18974.0,80.5919,80.7267,80.5919,80.7177,18974.0
2020-06-18 12:25:00,89.79,89.93,89.78,89.88,22500.0,80.7177,80.8436,80.7087,80.7986,22500.0
2020-06-18 12:30:00,89.88,89.89,89.74,89.87,22964.0,80.7986,80.8076,80.6728,80.7896,22964.0
2020-06-18 12:35:00,89.88,89.91,89.75,89.8,43651.0,80.7986,80.8256,80.6818,80.7267,43651.0
2020-06-18 12:40:00,89.8,89.86,89.72,89.73,25412.0,80.7267,80.7806,80.6548,80.6638,25412.0
2020-06-18 12:45:00,89.73,89.8,89.7,89.72,16765.0,80.6638,80.7267,80.6368,80.6548,16765.0
2020-06-18 12:50:00,89.69,89.8,89.65,89.72,45557.0,80.6278,80.7267,80.5919,80.6548,45557.0
2020-06-18 12:55:00,89.71,89.72,89.66,89.67,24564.0,80.6458,80.6548,80.6008,80.6098,24564.0
2020-06-18 13:00:00,89.67,89.71,89.54,89.61,42346.0,80.6098,80.6458,80.493,80.5559,42346.0
2020-06-18 13:05:00,89.6,89.65,89.55,89.6,23468.0,80.5469,80.5919,80.502,80.5469,23468.0
2020-06-18 13:10:00,89.6,89.67,89.59,89.64,13842.0,80.5469,80.6098,80.5379,80.5829,13842.0
2020-06-18 13:15:00,89.64,89.66,89.54,89.6,19846.0,80.5829,80.6008,80.493,80.5469,19846.0
2020-06-18 13:20:00,89.61,89.61,89.52,89.55,14837.0,80.5559,80.5559,80.475,80.502,14837.0
2020-06-18 13:25:00,89.55,89.56,89.45,89.53,31500.0,80.502,80.5109,80.4121,80.484,31500.0
2020-06-18 13:30:00,89.52,89.63,89.52,89.62,29519.0,80.475,80.5739,80.475,80.5649,29519.0
2020-06-18 13:35:00,89.62,89.7,89.56,89.69,19429.0,80.5649,80.6368,80.5109,80.6278,19429.0
2020-06-18 13:40:00,89.68,89.68,89.62,89.67,16622.0,80.6188,80.6188,80.5649,80.6098,16622.0
2020-06-18 13:45:00,89.67,89.68,89.58,89.62,44143.0,80.6098,80.6188,80.5289,80.5649,44143.0
2020-06-18 13:50:00,89.63,89.73,89.61,89.73,33579.0,80.5739,80.6638,80.5559,80.6638,33579.0
2020-06-18 13:55:00,89.73,89.81,89.72,89.77,63690.0,80.6638,80.7357,80.6548,80.6997,63690.0
2020-06-18 14:00:00,89.77,89.8,89.57,89.69,47802.0,80.6997,80.7267,80.5199,80.6278,47802.0
2020-06-18 14:05:00,89.7,89.76,89.65,89.74,57910.0,80.6368,80.6907,80.5919,80.6728,57910.0
2020-06-18 14:10:00,89.74,89.82,89.7,89.8,44390.0,80.6728,80.7447,80.6368,80.7267,44390.0
2020-06-18 14:15:00,89.8,89.8,89.63,89.76,40277.0,80.7267,80.7267,80.5739,80.6907,40277.0
2020-06-18 14:20:00,89.75,89.8,89.72,89.73,15170.0,80.6818,80.7267,80.6548,80.6638,15170.0
2020-06-18 14:25:00,89.75,89.79,89.7,89.74,14961.0,80.6818,80.7177,80.6368,80.6728,14961.0
2020-06-18 14:30:00,89.72,89.85,89.6,89.69,52697.0,80.6548,80.7716,80.5469,80.6278,52697.0
2020-06-18 14:35:00,89.69,89.83,89.69,89.76,48709.0,80.6278,80.7537,80.6278,80.6907,48709.0
2020-06-18 14:40:00,89.76,89.8,89.68,89.73,37840.0,80.6907,80.7267,80.6188,80.6638,37840.0
2020-06-18 14:45:00,89.73,89.79,89.7,89.71,16446.0,80.6638,80.7177,80.6368,80.6458,16446.0
2020-06-18 14:50:00,89.72,89.8,89.72,89.74,25306.0,80.6548,80.7267,80.6548,80.6728,25306.0
2020-06-18 14:55:00,89.74,89.77,89.58,89.58,43548.0,80.6728,80.6997,80.5289,80.5289,43548.0
2020-06-18 15:00:00,89.59,89.63,89.43,89.47,35932.0,80.5379,80.5739,80.3941,80.43,35932.0
2020-06-18 15:05:00,89.45,89.58,89.42,89.58,31830.0,80.4121,80.5289,80.3851,80.5289,31830.0
2020-06-18 15:10:00,89.57,89.57,89.4,89.42,28696.0,80.5199,80.5199,80.3671,80.3851,28696.0
2020-06-18 15:15:00,89.43,89.51,89.42,89.48,33431.0,80.3941,80.466,80.3851,80.439,33431.0
2020-06-18 15:20:00,89.47,89.47,89.31,89.38,79587.0,80.43,80.43,80.2862,80.3491,79587.0
2020-06-18 15:25:00,89.37,89.41,89.32,89.36,54738.0,80.3401,80.3761,80.2952,80.3312,54738.0
2020-06-18 15:30:00,89.36,89.5,89.3,89.48,90047.0,80.3312,80.457,80.2772,80.439,90047.0
2020-06-18 15:35:00,89.49,89.74,89.48,89.72,36287.0,80.448,80.6728,80.439,80.6548,36287.0
2020-06-18 15:40:00,89.72,89.76,89.65,89.76,49787.0,80.6548,80.6907,80.5919,80.6907,49787.0
2020-06-18 15:45:00,89.75,89.8,89.69,89.77,50233.0,80.6818,80.7267,80.6278,80.6997,50233.0
2020-06-18 15:50:00,89.78,89.95,89.54,89.9,145989.0,80.7087,80.8615,80.493,80.8166,145989.0
2020-06-18 15:55:00,89.9,90.0,89.78,89.92,275574.0,80.8166,80.9065,80.7087,80.8346,275574.0
2020-06-19 09:30:00,89.67,90.2,89.67,89.98,1328275.0,80.6098,81.0863,80.6098,80.8885,1328275.0
2020-06-19 09:35:00,89.97,90.06,89.57,89.89,110363.0,80.8795,80.9604,80.5199,80.8076,110363.0
2020-06-19 09:40:00,89.88,89.93,89.68,89.75,166953.0,80.7986,80.8436,80.6188,80.6818,166953.0
2020-06-19 09:45:00,89.78,90.06,89.71,89.98,141790.0,80.7087,80.9604,80.6458,80.8885,141790.0
2020-06-19 09:50:00,90.0,90.24,89.98,90.23,126129.0,80.9065,81.1222,80.8885,81.1133,126129.0
2020-06-19 09:55:00,90.23,90.25,89.77,89.89,94910.0,81.1133,81.1312,80.6997,80.8076,94910.0
2020-06-19 10:00:00,89.89,89.95,89.57,89.67,183642.0,80.8076,80.8615,80.5199,80.6098,183642.0
2020-06-19 10:05:00,89.67,90.04,89.63,90.0,68416.0,80.6098,80.9425,80.5739,80.9065,68416.0
2020-06-19 10:10:00,90.0,90.04,89.78,89.93,101016.0,80.9065,80.9425,80.7087,80.8436,101016.0
2020-06-19 10:15:00,89.94,90.18,89.94,89.98,141980.0,80.8526,81.0683,80.8526,80.8885,141980.0
2020-06-19 10:20:00,89.98,90.01,89.67,89.69,107758.0,80.8885,80.9155,80.6098,80.6278,107758.0
2020-06-19 10:25:00,89.68,90.01,89.66,89.81,148915.0,80.6188,80.9155,80.6008,80.7357,148915.0
2020-06-19 10:30:00,89.81,89.9,89.6,89.66,114062.0,80.7357,80.8166,80.5469,80.6008,114062.0
2020-06-19 10:35:00,89.64,89.75,89.62,89.72,47228.0,80.5829,80.6818,80.5649,80.6548,47228.0
2020-06-19 10:40:00,89.7,89.72,89.52,89.67,91651.0,80.6368,80.6548,80.475,80.6098,91651.0
2020-06-19 10:45:00,89.7,89.7,89.4,89.53,118525.0,80.6368,80.6368,80.3671,80.484,118525.0
2020-06-19 10:50:00,89.51,89.52,89.31,89.42,72563.0,80.466,80.475,80.2862,80.3851,72563.0
2020-06-19 10:55:00,89.42,89.44,89.35,89.43,49854.0,80.3851,80.4031,80.3222,80.3941,49854.0
2020-06-19 11:00:00,89.42,89.51,89.38,89.45,73127.0,80.3851,80.466,80.3491,80.4121,73127.0
2020-06-19 11:05:00,89.46,89.62,89.38,89.57,130822.0,80.4211,80.5649,80.3491,80.5199,130822.0
2020-06-19 11:10:00,89.58,89.61,89.48,89.56,80596.0,80.5289,80.5559,80.439,80.5109,80596.0
2020-06-19 11:15:00,89.56,89.57,89.28,89.3,67356.0,80.5109,80.5199,80.2592,80.2772,67356.0
2020-06-19 11:20:00,89.29,89.38,89.09,89.16,110963.0,80.2682,80.3491,80.0884,80.1514,110963.0
2020-06-19 11:25:00,89.17,89.29,89.11,89.26,44509.0,80.1604,80.2682,80.1064,80.2413,44509.0
2020-06-19 11:30:00,89.26,89.28,89.03,89.04,56285.0,80.2413,80.2592,80.0345,80.0435,56285.0
2020-06-19 11:35:00,89.04,89.24,88.99,89.15,126631.0,80.0435,80.2233,79.9985,80.1424,126631.0
2020-06-19 11:40:00,89.17,89.33,89.13,89.31,49202.0,80.1604,80.3042,80.1244,80.2862,49202.0
2020-06-19 11:45:00,89.31,89.49,89.31,89.42,52424.0,80.2862,80.448,80.2862,80.3851,52424.0
2020-06-19 11:50:00,89.43,89.46,89.32,89.44,37497.0,80.3941,80.4211,80.2952,80.4031,37497.0
2020-06-19 11:55:00,89.41,89.42,89.22,89.32,34515.0,80.3761,80.3851,80.2053,80.2952,34515.0
2020-06-19 12:00:00,89.34,89.38,89.09,89.09,57040.0,80.3132,80.3491,80.0884,80.0884,57040.0
2020-06-19 12:05:00,89.09,89.16,88.98,89.16,56432.0,80.0884,80.1514,79.9896,80.1514,56432.0
2020-06-19 12:10:00,89.17,89.24,88.74,88.74,91672.0,80.1604,80.2233,79.7738,79.7738,91672.0
2020-06-19 12:15:00,88.75,88.75,88.02,88.04,212181.0,79.7828,79.7828,79.1265,79.1445,212181.0
2020-06-19 12:20:00,88.04,88.25,87.53,87.64,273197.0,79.1445,79.3333,78.6861,78.7849,273197.0
2020-06-19 12:25:00,87.61,88.15,87.56,88.15,163234.0,78.758,79.2434,78.713,79.2434,163234.0
2020-06-19 12:30:00,88.13,88.27,88.05,88.11,74719.0,79.2254,79.3513,79.1535,79.2075,74719.0
2020-06-19 12:35:00,88.1,88.19,88.0,88.14,54516.0,79.1985,79.2794,79.1086,79.2344,54516.0
2020-06-19 12:40:00,88.14,88.47,88.04,88.4,46205.0,79.2344,79.5311,79.1445,79.4682,46205.0
2020-06-19 12:45:00,88.4,88.61,88.29,88.5,67350.0,79.4682,79.6569,79.3693,79.5581,67350.0
2020-06-19 12:50:00,88.5,88.6,88.47,88.48,63364.0,79.5581,79.6479,79.5311,79.5401,63364.0
2020-06-19 12:55:00,88.47,88.74,88.46,88.72,29464.0,79.5311,79.7738,79.5221,79.7558,29464.0
2020-06-19 13:00:00,88.7,88.78,88.51,88.59,68353.0,79.7378,79.8098,79.567,79.639,68353.0
2020-06-19 13:05:00,88.59,88.61,88.38,88.38,46838.0,79.639,79.6569,79.4502,79.4502,46838.0
2020-06-19 13:10:00,88.39,88.57,88.38,88.52,51559.0,79.4592,79.621,79.4502,79.576,51559.0
2020-06-19 13:15:00,88.52,88.54,88.23,88.31,70503.0,79.576,79.594,79.3153,79.3872,70503.0
2020-06-19 13:20:00,88.3,88.3,88.0,88.02,69098.0,79.3783,79.3783,79.1086,79.1265,69098.0
2020-06-19 13:25:00,88.01,88.12,87.97,88.06,55348.0,79.1176,79.2164,79.0816,79.1625,55348.0
2020-06-19 13:30:00,88.05,88.12,87.83,87.86,65364.0,79.1535,79.2164,78.9557,78.9827,65364.0
2020-06-19 13:35:00,87.86,88.16,87.84,88.13,83767.0,78.9827,79.2524,78.9647,79.2254,83767.0
2020-06-19 13:40:00,88.11,88.16,88.01,88.09,37134.0,79.2075,79.2524,79.1176,79.1895,37134.0
2020-06-19 13:45:00,88.09,88.15,87.91,88.01,66247.0,79.1895,79.2434,79.0277,79.1176,66247.0
2020-06-19 13:50:00,88.01,88.16,87.95,88.01,42834.0,79.1176,79.2524,79.0636,79.1176,42834.0
2020-06-19 13:55:00,88.0,88.17,87.86,87.86,66915.0,79.1086,79.2614,78.9827,78.9827,66915.0
2020-06-19 14:00:00,87.85,88.08,87.85,87.89,92339.0,78.9737,79.1805,78.9737,79.0097,92339.0
2020-06-19 14:05:00,87.9,87.97,87.61,87.73,121934.0,79.0187,79.0816,78.758,78.8659,121934.0
2020-06-19 14:10:00,87.75,87.79,87.6,87.63,78595.0,78.8838,78.9198,78.749,78.776,78595.0
2020-06-19 14:15:00,87.64,87.85,87.56,87.64,78614.0,78.7849,78.9737,78.713,78.7849,78614.0
2020-06-19 14:20:00,87.66,87.96,87.65,87.93,70242.0,78.8029,79.0726,78.7939,79.0456,70242.0
2020-06-19 14:25:00,87.94,88.05,87.82,87.86,76038.0,79.0546,79.1535,78.9468,78.9827,76038.0
2020-06-19 14:30:00,87.88,88.15,87.79,88.1,94153.0,79.0007,79.2434,78.9198,79.1985,94153.0
2020-06-19 14:35:00,88.1,88.34,88.06,88.25,56672.0,79.1985,79.4142,79.1625,79.3333,56672.0
2020-06-19 14:40:00,88.26,88.41,88.16,88.34,31801.0,79.3423,79.4771,79.2524,79.4142,31801.0
2020-06-19 14:45:00,88.33,88.47,88.28,88.32,62849.0,79.4052,79.5311,79.3603,79.3962,62849.0
2020-06-19 14:50:00,88.32,88.43,88.23,88.31,55624.0,79.3962,79.4951,79.3153,79.3872,55624.0
2020-06-19 14:55:00,88.3,88.37,88.19,88.22,54217.0,79.3783,79.4412,79.2794,79.3063,54217.0
2020-06-19 15:00:00,88.21,88.25,88.11,88.22,78367.0,79.2974,79.3333,79.2075,79.3063,78367.0
2020-06-19 15:05:00,88.21,88.22,88.09,88.1,70681.0,79.2974,79.3063,79.1895,79.1985,70681.0
2020-06-19 15:10:00,88.13,88.39,87.98,88.31,71641.0,79.2254,79.4592,79.0906,79.3872,71641.0
2020-06-19 15:15:00,88.32,88.58,88.32,88.41,99516.0,79.3962,79.63,79.3962,79.4771,99516.0
2020-06-19 15:20:00,88.39,88.49,88.3,88.43,47470.0,79.4592,79.5491,79.3783,79.4951,47470.0
2020-06-19 15:25:00,88.42,88.45,88.22,88.24,89000.0,79.4861,79.5131,79.3063,79.3243,89000.0
2020-06-19 15:30:00,88.25,88.43,88.2,88.34,97586.0,79.3333,79.4951,79.2884,79.4142,97586.0
2020-06-19 15:35:00,88.34,88.34,88.09,88.11,94359.0,79.4142,79.4142,79.1895,79.2075,94359.0
2020-06-19 15:40:00,88.11,88.49,88.06,88.47,138831.0,79.2075,79.5491,79.1625,79.5311,138831.0
2020-06-19 15:45:00,88.46,88.5,87.91,88.03,242752.0,79.5221,79.5581,79.0277,79.1355,242752.0
2020-06-19 15:50:00,88.01,89.55,87.98,88.77,838350.0,79.1176,80.502,79.0906,79.8008,838350.0
2020-06-19 15:55:00,88.76,89.06,88.53,88.63,948250.0,79.7918,80.0615,79.585,79.6749,948250.0
2020-06-22 09:30:00,88.72,88.75,87.61,87.76,285978.0,79.7558,79.7828,78.758,78.8928,285978.0
2020-06-22 09:35:00,87.78,88.38,87.62,88.16,127601.0,78.9108,79.4502,78.767,79.2524,127601.0
2020-06-22 09:40:00,88.14,88.7,88.13,88.68,88557.0,79.2344,79.7378,79.2254,79.7199,88557.0
2020-06-22 09:45:00,88.7,88.7,88.33,88.5,72841.0,79.7378,79.7378,79.4052,79.5581,72841.0
2020-06-22 09:50:00,88.5,88.71,88.39,88.62,46298.0,79.5581,79.7468,79.4592,79.6659,46298.0
2020-06-22 09:55:00,88.64,88.71,88.44,88.45,54282.0,79.6839,79.7468,79.5041,79.5131,54282.0
2020-06-22 10:00:00,88.47,88.81,88.46,88.73,83746.0,79.5311,79.8367,79.5221,79.7648,83746.0
2020-06-22 10:05:00,88.71,89.07,88.6,89.04,67337.0,79.7468,80.0705,79.6479,80.0435,67337.0
2020-06-22 10:10:00,89.02,89.22,88.89,88.98,68859.0,80.0255,80.2053,79.9086,79.9896,68859.0
2020-06-22 10:15:00,88.98,89.14,88.95,89.01,44901.0,79.9896,80.1334,79.9626,80.0165,44901.0
2020-06-22 10:20:00,89.0,89.28,88.97,89.26,54493.0,80.0075,80.2592,79.9806,80.2413,54493.0
2020-06-22 10:25:00,89.23,89.26,89.09,89.15,28134.0,80.2143,80.2413,80.0884,80.1424,28134.0
2020-06-22 10:30:00,89.15,89.15,88.84,88.87,65410.0,80.1424,80.1424,79.8637,79.8907,65410.0
2020-06-22 10:35:00,88.88,88.93,88.72,88.86,81216.0,79.8997,79.9446,79.7558,79.8817,81216.0
2020-06-22 10:40:00,88.88,88.99,88.78,88.92,25339.0,79.8997,79.9985,79.8098,79.9356,25339.0
2020-06-22 10:45:00,88.94,89.04,88.83,88.85,62279.0,79.9536,80.0435,79.8547,79.8727,62279.0
2020-06-22 10:50:00,88.85,88.87,88.74,88.83,73169.0,79.8727,79.8907,79.7738,79.8547,73169.0
2020-06-22 10:55:00,88.84,88.88,88.49,88.5,55314.0,79.8637,79.8997,79.5491,79.5581,55314.0
2020-06-22 11:00:00,88.49,88.64,88.41,88.6,59195.0,79.5491,79.6839,79.4771,79.6479,59195.0
2020-06-22 11:05:00,88.61,88.88,88.61,88.86,27365.0,79.6569,79.8997,79.6569,79.8817,27365.0
2020-06-22 11:10:00,88.88,89.07,88.88,89.04,32420.0,79.8997,80.0705,79.8997,80.0435,32420.0
2020-06-22 11:15:00,89.06,89.18,89.0,89.02,37579.0,80.0615,80.1693,80.0075,80.0255,37579.0
2020-06-22 11:20:00,89.03,89.19,89.0,89.12,31011.0,80.0345,80.1783,80.0075,80.1154,31011.0
2020-06-22 11:25:00,89.12,89.13,88.82,88.88,40664.0,80.1154,80.1244,79.8457,79.8997,40664.0
2020-06-22 11:30:00,88.9,89.01,88.8,89.01,53422.0,79.9176,80.0165,79.8277,80.0165,53422.0
2020-06-22 11:35:00,89.0,89.14,88.94,89.13,18448.0,80.0075,80.1334,79.9536,80.1244,18448.0
2020-06-22 11:40:00,89.15,89.16,89.07,89.07,29127.0,80.1424,80.1514,80.0705,80.0705,29127.0
2020-06-22 11:45:00,89.08,89.11,89.01,89.01,39394.0,80.0794,80.1064,80.0165,80.0165,39394.0
2020-06-22 11:50:00,89.02,89.1,88.95,88.97,29958.0,80.0255,80.0974,79.9626,79.9806,29958.0
2020-06-22 11:55:00,88.98,89.02,88.91,88.94,38284.0,79.9896,80.0255,79.9266,79.9536,38284.0
2020-06-22 12:00:00,88.95,89.16,88.92,89.1,59895.0,79.9626,80.1514,79.9356,80.0974,59895.0
2020-06-22 12:05:00,89.1,89.13,89.0,89.02,113376.0,80.0974,80.1244,80.0075,80.0255,113376.0
2020-06-22 12:10:00,89.02,89.36,89.0,89.31,48367.0,80.0255,80.3312,80.0075,80.2862,48367.0
2020-06-22 12:15:00,89.29,89.37,89.24,89.27,63081.0,80.2682,80.3401,80.2233,80.2503,63081.0
2020-06-22 12:20:00,89.28,89.31,89.25,89.28,39862.0,80.2592,80.2862,80.2323,80.2592,39862.0
2020-06-22 12:25:00,89.28,89.34,89.17,89.26,40621.0,80.2592,80.3132,80.1604,80.2413,40621.0
2020-06-22 12:30:00,89.27,89.29,89.2,89.23,25658.0,80.2503,80.2682,80.1873,80.2143,25658.0
2020-06-22 12:35:00,89.22,89.28,89.18,89.23,32077.0,80.2053,80.2592,80.1693,80.2143,32077.0
2020-06-22 12:40:00,89.22,89.24,89.14,89.2,35670.0,80.2053,80.2233,80.1334,80.1873,35670.0
2020-06-22 12:45:00,89.21,89.37,89.11,89.33,72896.0,80.1963,80.3401,80.1064,80.3042,72896.0
2020-06-22 12:50:00,89.32,89.44,89.25,89.27,32828.0,80.2952,80.4031,80.2323,80.2503,32828.0
2020-06-22 12:55:00,89.22,89.28,89.13,89.14,29394.0,80.2053,80.2592,80.1244,80.1334,29394.0
2020-06-22 13:00:00,89.14,89.21,89.09,89.13,39079.0,80.1334,80.1963,80.0884,80.1244,39079.0
2020-06-22 13:05:00,89.12,89.16,89.0,89.03,20816.0,80.1154,80.1514,80.0075,80.0345,20816.0
2020-06-22 13:10:00,89.02,89.04,88.93,88.96,56136.0,80.0255,80.0435,79.9446,79.9716,56136.0
2020-06-22 13:15:00,88.97,89.02,88.91,88.98,57468.0,79.9806,80.0255,79.9266,79.9896,57468.0
2020-06-22 13:20:00,89.01,89.07,88.91,88.96,30437.0,80.0165,80.0705,79.9266,79.9716,30437.0
2020-06-22 13:25:00,88.97,88.98,88.82,88.87,44363.0,79.9806,79.9896,79.8457,79.8907,44363.0
2020-06-22 13:30:00,88.85,88.94,88.82,88.92,55210.0,79.8727,79.9536,79.8457,79.9356,55210.0
2020-06-22 13:35:00,88.92,88.94,88.74,88.82,66660.0,79.9356,79.9536,79.7738,79.8457,66660.0
2020-06-22 13:40:00,88.84,88.98,88.74,88.94,74467.0,79.8637,79.9896,79.7738,79.9536,74467.0
2020-06-22 13:45:00,88.96,89.2,88.95,89.16,37610.0,79.9716,80.1873,79.9626,80.1514,37610.0
2020-06-22 13:50:00,89.17,89.26,89.15,89.2,79840.0,80.1604,80.2413,80.1424,80.1873,79840.0
2020-06-22 13:55:00,89.2,89.3,89.16,89.22,89953.0,80.1873,80.2772,80.1514,80.2053,89953.0
2020-06-22 14:00:00,89.23,89.23,88.85,88.93,50438.0,80.2143,80.2143,79.8727,79.9446,50438.0
2020-06-22 14:05:00,88.92,89.08,88.9,89.08,50085.0,79.9356,80.0794,79.9176,80.0794,50085.0
2020-06-22 14:10:00,89.08,89.08,88.93,89.04,73434.0,80.0794,80.0794,79.9446,80.0435,73434.0
2020-06-22 14:15:00,89.04,89.07,88.97,88.98,41432.0,80.0435,80.0705,79.9806,79.9896,41432.0
2020-06-22 14:20:00,88.98,89.11,88.94,89.11,29609.0,79.9896,80.1064,79.9536,80.1064,29609.0
2020-06-22 14:25:00,89.11,89.16,89.03,89.06,33468.0,80.1064,80.1514,80.0345,80.0615,33468.0
2020-06-22 14:30:00,89.07,89.11,89.01,89.04,35722.0,80.0705,80.1064,80.0165,80.0435,35722.0
2020-06-22 14:35:00,89.04,89.11,88.98,89.02,26599.0,80.0435,80.1064,79.9896,80.0255,26599.0
2020-06-22 14:40:00,89.01,89.07,88.98,89.05,34195.0,80.0165,80.0705,79.9896,80.0525,34195.0
2020-06-22 14:45:00,89.05,89.2,89.01,89.19,93546.0,80.0525,80.1873,80.0165,80.1783,93546.0
2020-06-22 14:50:00,89.17,89.27,89.15,89.26,26162.0,80.1604,80.2503,80.1424,80.2413,26162.0
2020-06-22 14:55:00,89.25,89.3,89.2,89.23,79104.0,80.2323,80.2772,80.1873,80.2143,79104.0
2020-06-22 15:00:00,89.23,89.26,89.15,89.21,60271.0,80.2143,80.2413,80.1424,80.1963,60271.0
2020-06-22 15:05:00,89.21,89.22,89.11,89.18,41977.0,80.1963,80.2053,80.1064,80.1693,41977.0
2020-06-22 15:10:00,89.17,89.23,88.98,88.99,70655.0,80.1604,80.2143,79.9896,79.9985,70655.0
2020-06-22 15:15:00,88.98,89.06,88.84,88.94,39380.0,79.9896,80.0615,79.8637,79.9536,39380.0
2020-06-22 15:20:00,88.93,88.93,88.62,88.64,100264.0,79.9446,79.9446,79.6659,79.6839,100264.0
2020-06-22 15:25:00,88.62,88.73,88.58,88.73,97331.0,79.6659,79.7648,79.63,79.7648,97331.0
2020-06-22 15:30:00,88.74,88.9,88.73,88.88,45245.0,79.7738,79.9176,79.7648,79.8997,45245.0
2020-06-22 15:35:00,88.88,88.91,88.69,88.84,47373.0,79.8997,79.9266,79.7289,79.8637,47373.0
2020-06-22 15:40:00,88.85,88.98,88.78,88.9,109996.0,79.8727,79.9896,79.8098,79.9176,109996.0
2020-06-22 15:45:00,88.91,89.0,88.8,88.81,84100.0,79.9266,80.0075,79.8277,79.8367,84100.0
2020-06-22 15:50:00,88.79,89.04,88.78,89.0,148358.0,79.8187,80.0435,79.8098,80.0075,148358.0
2020-06-22 15:55:00,89.0,89.18,88.97,89.13,277672.0,80.0075,80.1693,79.9806,80.1244,277672.0
2020-06-23 09:30:00,89.9,90.14,89.65,89.68,323141.0,80.8166,81.0323,80.5919,80.6188,323141.0
2020-06-23 09:35:00,89.7,89.89,89.37,89.63,192475.0,80.6368,80.8076,80.3401,80.5739,192475.0
2020-06-23 09:40:00,89.66,89.82,89.63,89.77,60697.0,80.6008,80.7447,80.5739,80.6997,60697.0
2020-06-23 09:45:00,89.76,89.86,89.68,89.78,59581.0,80.6907,80.7806,80.6188,80.7087,59581.0
2020-06-23 09:50:00,89.77,89.78,89.46,89.52,93805.0,80.6997,80.7087,80.4211,80.475,93805.0
2020-06-23 09:55:00,89.57,89.75,89.52,89.71,63613.0,80.5199,80.6818,80.475,80.6458,63613.0
2020-06-23 10:00:00,89.71,89.8,89.48,89.58,51057.0,80.6458,80.7267,80.439,80.5289,51057.0
2020-06-23 10:05:00,89.57,89.67,89.45,89.6,44584.0,80.5199,80.6098,80.4121,80.5469,44584.0
2020-06-23 10:10:00,89.6,89.67,89.51,89.55,64293.0,80.5469,80.6098,80.466,80.502,64293.0
2020-06-23 10:15:00,89.56,89.74,89.5,89.7,103502.0,80.5109,80.6728,80.457,80.6368,103502.0
2020-06-23 10:20:00,89.71,89.83,89.57,89.58,58775.0,80.6458,80.7537,80.5199,80.5289,58775.0
2020-06-23 10:25:00,89.57,89.74,89.57,89.73,58187.0,80.5199,80.6728,80.5199,80.6638,58187.0
2020-06-23 10:30:00,89.73,89.81,89.58,89.79,104691.0,80.6638,80.7357,80.5289,80.7177,104691.0
2020-06-23 10:35:00,89.81,89.82,89.52,89.62,33595.0,80.7357,80.7447,80.475,80.5649,33595.0
2020-06-23 10:40:00,89.61,89.73,89.47,89.48,50150.0,80.5559,80.6638,80.43,80.439,50150.0
2020-06-23 10:45:00,89.48,89.62,89.31,89.6,71872.0,80.439,80.5649,80.2862,80.5469,71872.0
2020-06-23 10:50:00,89.61,89.65,89.56,89.62,91379.0,80.5559,80.5919,80.5109,80.5649,91379.0
2020-06-23 10:55:00,89.61,89.78,89.56,89.75,71935.0,80.5559,80.7087,80.5109,80.6818,71935.0
2020-06-23 11:00:00,89.75,89.93,89.65,89.88,39862.0,80.6818,80.8436,80.5919,80.7986,39862.0
2020-06-23 11:05:00,89.88,89.99,89.84,89.95,46542.0,80.7986,80.8975,80.7627,80.8615,46542.0
2020-06-23 11:10:00,89.94,90.04,89.93,90.02,54467.0,80.8526,80.9425,80.8436,80.9245,54467.0
2020-06-23 11:15:00,90.02,90.15,89.98,90.11,34122.0,80.9245,81.0413,80.8885,81.0054,34122.0
2020-06-23 11:20:00,90.11,90.36,90.1,90.35,61280.0,81.0054,81.2301,80.9964,81.2211,61280.0
2020-06-23 11:25:00,90.35,90.35,90.16,90.26,54892.0,81.2211,81.2211,81.0503,81.1402,54892.0
2020-06-23 11:30:00,90.27,90.32,90.2,90.23,89539.0,81.1492,81.1942,81.0863,81.1133,89539.0
2020-06-23 11:35:00,90.21,90.22,90.12,90.14,31765.0,81.0953,81.1043,81.0144,81.0323,31765.0
2020-06-23 11:40:00,90.15,90.18,90.05,90.11,45320.0,81.0413,81.0683,80.9514,81.0054,45320.0
2020-06-23 11:45:00,90.12,90.15,90.02,90.14,48835.0,81.0144,81.0413,80.9245,81.0323,48835.0
2020-06-23 11:50:00,90.15,90.29,90.1,90.16,71684.0,81.0413,81.1672,80.9964,81.0503,71684.0
2020-06-23 11:55:00,90.16,90.45,90.16,90.43,41009.0,81.0503,81.311,81.0503,81.293,41009.0
2020-06-23 12:00:00,90.46,90.6,90.43,90.52,54595.0,81.32,81.4459,81.293,81.374,54595.0
2020-06-23 12:05:00,90.54,90.59,90.48,90.49,42875.0,81.3919,81.4369,81.338,81.347,42875.0
2020-06-23 12:10:00,90.48,90.6,90.45,90.5,36267.0,81.338,81.4459,81.311,81.356,36267.0
2020-06-23 12:15:00,90.48,90.58,90.38,90.52,30518.0,81.338,81.4279,81.2481,81.374,30518.0
2020-06-23 12:20:00,90.51,90.54,90.36,90.44,36351.0,81.365,81.3919,81.2301,81.302,36351.0
2020-06-23 12:25:00,90.43,90.51,90.39,90.43,28950.0,81.293,81.365,81.2571,81.293,28950.0
2020-06-23 12:30:00,90.43,90.49,90.37,90.42,39504.0,81.293,81.347,81.2391,81.2841,39504.0
2020-06-23 12:35:00,90.42,90.47,90.32,90.43,40611.0,81.2841,81.329,81.1942,81.293,40611.0
2020-06-23 12:40:00,90.41,90.42,90.31,90.34,49815.0,81.2751,81.2841,81.1852,81.2121,49815.0
2020-06-23 12:45:00,90.35,90.4,90.29,90.37,14955.0,81.2211,81.2661,81.1672,81.2391,14955.0
2020-06-23 12:50:00,90.37,90.41,90.33,90.34,38651.0,81.2391,81.2751,81.2031,81.2121,38651.0
2020-06-23 12:55:00,90.36,90.42,90.33,90.38,38091.0,81.2301,81.2841,81.2031,81.2481,38091.0
2020-06-23 13:00:00,90.37,90.4,90.33,90.37,28866.0,81.2391,81.2661,81.2031,81.2391,28866.0
2020-06-23 13:05:00,90.37,90.46,90.34,90.44,28767.0,81.2391,81.32,81.2121,81.302,28767.0
2020-06-23 13:10:00,90.44,90.44,90.31,90.32,36704.0,81.302,81.302,81.1852,81.1942,36704.0
2020-06-23 13:15:00,90.31,90.39,90.28,90.36,22574.0,81.1852,81.2571,81.1582,81.2301,22574.0
2020-06-23 13:20:00,90.35,90.43,90.28,90.31,38273.0,81.2211,81.293,81.1582,81.1852,38273.0
2020-06-23 13:25:00,90.31,90.34,90.28,90.32,17859.0,81.1852,81.2121,81.1582,81.1942,17859.0
2020-06-23 13:30:00,90.32,90.39,90.3,90.31,37749.0,81.1942,81.2571,81.1762,81.1852,37749.0
2020-06-23 13:35:00,90.31,90.47,90.29,90.47,44115.0,81.1852,81.329,81.1672,81.329,44115.0
2020-06-23 13:40:00,90.47,90.52,90.39,90.43,52739.0,81.329,81.374,81.2571,81.293,52739.0
2020-06-23 13:45:00,90.41,90.45,90.37,90.43,50237.0,81.2751,81.311,81.2391,81.293,50237.0
2020-06-23 13:50:00,90.43,90.61,90.34,90.46,121924.0,81.293,81.4549,81.2121,81.32,121924.0
2020-06-23 13:55:00,90.46,90.51,90.36,90.42,35937.0,81.32,81.365,81.2301,81.2841,35937.0
2020-06-23 14:00:00,90.41,90.42,90.2,90.27,52833.0,81.2751,81.2841,81.0863,81.1492,52833.0
2020-06-23 14:05:00,90.28,90.29,90.16,90.26,35044.0,81.1582,81.1672,81.0503,81.1402,35044.0
2020-06-23 14:10:00,90.26,90.27,90.14,90.19,25637.0,81.1402,81.1492,81.0323,81.0773,25637.0
2020-06-23 14:15:00,90.18,90.26,90.17,90.24,20934.0,81.0683,81.1402,81.0593,81.1222,20934.0
2020-06-23 14:20:00,90.25,90.32,90.2,90.21,33611.0,81.1312,81.1942,81.0863,81.0953,33611.0
2020-06-23 14:25:00,90.21,90.25,90.16,90.25,32433.0,81.0953,81.1312,81.0503,81.1312,32433.0
2020-06-23 14:30:00,90.27,90.34,90.25,90.32,25859.0,81.1492,81.2121,81.1312,81.1942,25859.0
2020-06-23 14:35:00,90.33,90.47,90.32,90.45,53396.0,81.2031,81.329,81.1942,81.311,53396.0
2020-06-23 14:40:00,90.45,90.55,90.4,90.47,68653.0,81.311,81.4009,81.2661,81.329,68653.0
2020-06-23 14:45:00,90.48,90.48,90.27,90.32,45520.0,81.338,81.338,81.1492,81.1942,45520.0
2020-06-23 14:50:00,90.31,90.47,90.29,90.46,54446.0,81.1852,81.329,81.1672,81.32,54446.0
2020-06-23 14:55:00,90.48,90.54,90.36,90.38,43095.0,81.338,81.3919,81.2301,81.2481,43095.0
2020-06-23 15:00:00,90.39,90.45,90.28,90.37,44651.0,81.2571,81.311,81.1582,81.2391,44651.0
2020-06-23 15:05:00,90.35,90.41,90.31,90.34,40360.0,81.2211,81.2751,81.1852,81.2121,40360.0
2020-06-23 15:10:00,90.34,90.4,90.25,90.28,73452.0,81.2121,81.2661,81.1312,81.1582,73452.0
2020-06-23 15:15:00,90.25,90.39,90.22,90.29,67336.0,81.1312,81.2571,81.1043,81.1672,67336.0
2020-06-23 15:20:00,90.29,90.3,90.14,90.18,75291.0,81.1672,81.1762,81.0323,81.0683,75291.0
2020-06-23 15:25:00,90.18,90.21,89.91,89.94,123393.0,81.0683,81.0953,80.8256,80.8526,123393.0
2020-06-23 15:30:00,89.93,90.03,89.79,89.83,83286.0,80.8436,80.9335,80.7177,80.7537,83286.0
2020-06-23 15:35:00,89.81,89.9,89.8,89.83,75386.0,80.7357,80.8166,80.7267,80.7537,75386.0
2020-06-23 15:40:00,89.83,89.89,89.67,89.85,106536.0,80.7537,80.8076,80.6098,80.7716,106536.0
2020-06-23 15:45:00,89.86,89.86,89.55,89.59,136896.0,80.7806,80.7806,80.502,80.5379,136896.0
2020-06-23 15:50:00,89.59,89.59,89.11,89.44,345540.0,80.5379,80.5379,80.1064,80.4031,345540.0
2020-06-23 15:55:00,89.44,89.52,89.21,89.34,456377.0,80.4031,80.475,80.1963,80.3132,456377.0
2020-06-24 09:30:00,89.11,89.23,88.77,88.96,172152.0,80.1064,80.2143,79.8008,79.9716,172152.0
2020-06-24 09:35:00,88.97,89.23,88.9,89.05,79125.0,79.9806,80.2143,79.9176,80.0525,79125.0
2020-06-24 09:40:00,89.1,89.43,89.04,89.34,63494.0,80.0974,80.3941,80.0435,80.3132,63494.0
2020-06-24 09:45:00,89.31,89.47,89.17,89.27,78800.0,80.2862,80.43,80.1604,80.2503,78800.0
2020-06-24 09:50:00,89.27,89.37,88.99,89.16,70857.0,80.2503,80.3401,79.9985,80.1514,70857.0
2020-06-24 09:55:00,89.21,89.3,88.77,88.84,57458.0,80.1963,80.2772,79.8008,79.8637,57458.0
2020-06-24 10:00:00,88.83,89.0,88.55,88.58,80388.0,79.8547,80.0075,79.603,79.63,80388.0
2020-06-24 10:05:00,88.61,88.8,88.57,88.6,34566.0,79.6569,79.8277,79.621,79.6479,34566.0
2020-06-24 10:10:00,88.58,88.75,88.54,88.69,50482.0,79.63,79.7828,79.594,79.7289,50482.0
2020-06-24 10:15:00,88.7,88.72,88.42,88.62,60393.0,79.7378,79.7558,79.4861,79.6659,60393.0
2020-06-24 10:20:00,88.63,88.64,88.47,88.61,57656.0,79.6749,79.6839,79.5311,79.6569,57656.0
2020-06-24 10:25:00,88.61,88.72,88.59,88.67,30892.0,79.6569,79.7558,79.639,79.7109,30892.0
2020-06-24 10:30:00,88.67,88.72,88.26,88.33,75280.0,79.7109,79.7558,79.3423,79.4052,75280.0
2020-06-24 10:35:00,88.32,88.53,88.2,88.22,63621.0,79.3962,79.585,79.2884,79.3063,63621.0
2020-06-24 10:40:00,88.27,88.44,88.21,88.43,61481.0,79.3513,79.5041,79.2974,79.4951,61481.0
2020-06-24 10:45:00,88.44,88.45,88.27,88.36,31170.0,79.5041,79.5131,79.3513,79.4322,31170.0
2020-06-24 10:50:00,88.39,88.62,88.3,88.32,53420.0,79.4592,79.6659,79.3783,79.3962,53420.0
2020-06-24 10:55:00,88.32,88.57,88.32,88.47,41640.0,79.3962,79.621,79.3962,79.5311,41640.0
2020-06-24 11:00:00,88.48,88.58,88.29,88.51,35295.0,79.5401,79.63,79.3693,79.567,35295.0
2020-06-24 11:05:00,88.5,88.54,88.09,88.15,56629.0,79.5581,79.594,79.1895,79.2434,56629.0
2020-06-24 11:10:00,88.16,88.19,87.92,87.97,85996.0,79.2524,79.2794,79.0367,79.0816,85996.0
2020-06-24 11:15:00,87.97,88.13,87.86,88.07,58313.0,79.0816,79.2254,78.9827,79.1715,58313.0
2020-06-24 11:20:00,88.08,88.15,87.97,88.05,51609.0,79.1805,79.2434,79.0816,79.1535,51609.0
2020-06-24 11:25:00,88.05,88.32,88.03,88.32,47136.0,79.1535,79.3962,79.1355,79.3962,47136.0
2020-06-24 11:30:00,88.33,88.41,87.97,87.97,39845.0,79.4052,79.4771,79.0816,79.0816,39845.0
2020-06-24 11:35:00,87.96,88.02,87.65,87.68,51312.0,79.0726,79.1265,78.7939,78.8209,51312.0
2020-06-24 11:40:00,87.67,87.74,87.42,87.48,109817.0,78.8119,78.8748,78.5872,78.6411,109817.0
2020-06-24 11:45:00,87.49,87.85,87.49,87.57,53882.0,78.6501,78.9737,78.6501,78.722,53882.0
2020-06-24 11:50:00,87.59,87.77,87.58,87.77,51565.0,78.74,78.9018,78.731,78.9018,51565.0
2020-06-24 11:55:00,87.76,87.92,87.69,87.87,60024.0,78.8928,79.0367,78.8299,78.9917,60024.0
2020-06-24 12:00:00,87.87,88.01,87.81,87.96,57798.0,78.9917,79.1176,78.9378,79.0726,57798.0
2020-06-24 12:05:00,87.97,88.0,87.68,87.69,46163.0,79.0816,79.1086,78.8209,78.8299,46163.0
2020-06-24 12:10:00,87.7,87.83,87.68,87.78,37002.0,78.8389,78.9557,78.8209,78.9108,37002.0
2020-06-24 12:15:00,87.77,88.05,87.74,88.04,37179.0,78.9018,79.1535,78.8748,79.1445,37179.0
2020-06-24 12:20:00,88.04,88.16,87.98,88.04,42518.0,79.1445,79.2524,79.0906,79.1445,42518.0
2020-06-24 12:25:00,88.03,88.07,87.92,88.03,47537.0,79.1355,79.1715,79.0367,79.1355,47537.0
2020-06-24 12:30:00,88.04,88.09,87.92,87.94,31048.0,79.1445,79.1895,79.0367,79.0546,31048.0
2020-06-24 12:35:00,87.95,88.07,87.93,88.05,26346.0,79.0636,79.1715,79.0456,79.1535,26346.0
2020-06-24 12:40:00,88.04,88.37,88.01,88.35,48789.0,79.1445,79.4412,79.1176,79.4232,48789.0
2020-06-24 12:45:00,88.34,88.52,88.32,88.44,72409.0,79.4142,79.576,79.3962,79.5041,72409.0
2020-06-24 12:50:00,88.44,88.56,88.43,88.54,68896.0,79.5041,79.612,79.4951,79.594,68896.0
2020-06-24 12:55:00,88.52,88.67,88.52,88.59,35154.0,79.576,79.7109,79.576,79.639,35154.0
2020-06-24 13:00:00,88.6,88.63,88.46,88.6,20426.0,79.6479,79.6749,79.5221,79.6479,20426.0
2020-06-24 13:05:00,88.61,88.66,88.49,88.53,25420.0,79.6569,79.7019,79.5491,79.585,25420.0
2020-06-24 13:10:00,88.54,88.66,88.53,88.57,40766.0,79.594,79.7019,79.585,79.621,40766.0
2020-06-24 13:15:00,88.58,88.91,88.56,88.84,39552.0,79.63,79.9266,79.612,79.8637,39552.0
2020-06-24 13:20:00,88.82,88.82,88.58,88.58,57269.0,79.8457,79.8457,79.63,79.63,57269.0
2020-06-24 13:25:00,88.59,88.66,88.37,88.42,37552.0,79.639,79.7019,79.4412,79.4861,37552.0
2020-06-24 13:30:00,88.38,88.38,88.19,88.22,45446.0,79.4502,79.4502,79.2794,79.3063,45446.0
2020-06-24 13:35:00,88.25,88.42,88.23,88.37,28683.0,79.3333,79.4861,79.3153,79.4412,28683.0
2020-06-24 13:40:00,88.35,88.54,88.3,88.51,44278.0,79.4232,79.594,79.3783,79.567,44278.0
2020-06-24 13:45:00,88.49,88.7,88.33,88.7,43235.0,79.5491,79.7378,79.4052,79.7378,43235.0
2020-06-24 13:50:00,88.65,88.72,88.54,88.69,36832.0,79.6929,79.7558,79.594,79.7289,36832.0
2020-06-24 13:55:00,88.69,88.77,88.6,88.76,29499.0,79.7289,79.8008,79.6479,79.7918,29499.0
2020-06-24 14:00:00,88.75,88.84,88.15,88.4,149112.0,79.7828,79.8637,79.2434,79.4682,149112.0
2020-06-24 14:05:00,88.41,88.89,88.41,88.86,77932.0,79.4771,79.9086,79.4771,79.8817,77932.0
2020-06-24 14:10:00,88.85,88.87,88.68,88.76,50337.0,79.8727,79.8907,79.7199,79.7918,50337.0
2020-06-24 14:15:00,88.76,88.95,88.73,88.86,59609.0,79.7918,79.9626,79.7648,79.8817,59609.0
2020-06-24 14:20:00,88.85,89.0,88.82,88.92,63700.0,79.8727,80.0075,79.8457,79.9356,63700.0
2020-06-24 14:25:00,88.92,89.19,88.86,89.12,42821.0,79.9356,80.1783,79.8817,80.1154,42821.0
2020-06-24 14:30:00,89.11,89.38,89.05,89.37,66634.0,80.1064,80.3491,80.0525,80.3401,66634.0
2020-06-24 14:35:00,89.37,89.38,89.04,89.17,59329.0,80.3401,80.3491,80.0435,80.1604,59329.0
2020-06-24 14:40:00,89.17,89.26,88.97,88.97,79274.0,80.1604,80.2413,79.9806,79.9806,79274.0
2020-06-24 14:45:00,88.98,89.31,88.97,89.24,58487.0,79.9896,80.2862,79.9806,80.2233,58487.0
2020-06-24 14:50:00,89.22,89.26,88.91,89.08,53782.0,80.2053,80.2413,79.9266,80.0794,53782.0
2020-06-24 14:55:00,89.08,89.23,88.98,89.02,48484.0,80.0794,80.2143,79.9896,80.0255,48484.0
2020-06-24 15:00:00,89.03,89.43,89.03,89.41,64165.0,80.0345,80.3941,80.0345,80.3761,64165.0
2020-06-24 15:05:00,89.41,89.42,89.21,89.25,65331.0,80.3761,80.3851,80.1963,80.2323,65331.0
2020-06-24 15:10:00,89.26,89.62,89.15,89.54,88870.0,80.2413,80.5649,80.1424,80.493,88870.0
2020-06-24 15:15:00,89.53,89.83,89.42,89.72,108119.0,80.484,80.7537,80.3851,80.6548,108119.0
2020-06-24 15:20:00,89.73,89.77,89.43,89.55,83699.0,80.6638,80.6997,80.3941,80.502,83699.0
2020-06-24 15:25:00,89.55,89.67,89.41,89.51,71054.0,80.502,80.6098,80.3761,80.466,71054.0
2020-06-24 15:30:00,89.52,89.59,89.31,89.43,77943.0,80.475,80.5379,80.2862,80.3941,77943.0
2020-06-24 15:35:00,89.41,89.47,89.29,89.4,79661.0,80.3761,80.43,80.2682,80.3671,79661.0
2020-06-24 15:40:00,89.39,89.79,89.36,89.75,131177.0,80.3581,80.7177,80.3312,80.6818,131177.0
2020-06-24 15:45:00,89.75,89.83,89.56,89.56,133576.0,80.6818,80.7537,80.5109,80.5109,133576.0
2020-06-24 15:50:00,89.55,89.56,89.09,89.2,222048.0,80.502,80.5109,80.0884,80.1873,222048.0
2020-06-24 15:55:00,89.23,89.42,89.02,89.15,428299.0,80.2143,80.3851,80.0255,80.1424,428299.0
2020-06-25 09:30:00,88.77,89.21,88.55,88.73,406381.0,79.8008,80.1963,79.603,79.7648,406381.0
2020-06-25 09:35:00,88.74,88.89,88.14,88.34,131599.0,79.7738,79.9086,79.2344,79.4142,131599.0
2020-06-25 09:40:00,88.39,88.4,87.8,87.99,90674.0,79.4592,79.4682,78.9288,79.0996,90674.0
2020-06-25 09:45:00,88.02,88.2,87.6,87.68,118817.0,79.1265,79.2884,78.749,78.8209,118817.0
2020-06-25 09:50:00,87.69,87.85,87.32,87.73,102982.0,78.8299,78.9737,78.4973,78.8659,102982.0
2020-06-25 09:55:00,87.72,87.83,87.56,87.82,93455.0,78.8569,78.9557,78.713,78.9468,93455.0
2020-06-25 10:00:00,87.83,88.04,87.7,87.83,144762.0,78.9557,79.1445,78.8389,78.9557,144762.0
2020-06-25 10:05:00,87.82,87.98,87.73,87.92,64363.0,78.9468,79.0906,78.8659,79.0367,64363.0
2020-06-25 10:10:00,87.93,88.18,87.85,87.96,48728.0,79.0456,79.2704,78.9737,79.0726,48728.0
2020-06-25 10:15:00,87.94,88.05,87.86,87.92,63155.0,79.0546,79.1535,78.9827,79.0367,63155.0
2020-06-25 10:20:00,87.93,88.29,87.92,88.21,64125.0,79.0456,79.3693,79.0367,79.2974,64125.0
2020-06-25 10:25:00,88.19,88.32,88.11,88.14,71605.0,79.2794,79.3962,79.2075,79.2344,71605.0
2020-06-25 10:30:00,88.13,88.21,87.97,88.1,62506.0,79.2254,79.2974,79.0816,79.1985,62506.0
2020-06-25 10:35:00,88.1,88.5,88.1,88.41,36921.0,79.1985,79.5581,79.1985,79.4771,36921.0
2020-06-25 10:40:00,88.46,88.55,88.31,88.53,52636.0,79.5221,79.603,79.3872,79.585,52636.0
2020-06-25 10:45:00,88.53,88.65,88.28,88.38,124064.0,79.585,79.6929,79.3603,79.4502,124064.0
2020-06-25 10:50:00,88.37,88.39,88.09,88.24,64819.0,79.4412,79.4592,79.1895,79.3243,64819.0
2020-06-25 10:55:00,88.23,88.35,88.2,88.24,28555.0,79.3153,79.4232,79.2884,79.3243,28555.0
2020-06-25 11:00:00,88.23,88.23,88.03,88.12,31207.0,79.3153,79.3153,79.1355,79.2164,31207.0
2020-06-25 11:05:00,88.11,88.11,87.9,87.96,76330.0,79.2075,79.2075,79.0187,79.0726,76330.0
2020-06-25 11:10:00,87.96,88.14,87.81,88.11,51859.0,79.0726,79.2344,78.9378,79.2075,51859.0
2020-06-25 11:15:00,88.1,88.29,88.08,88.19,35188.0,79.1985,79.3693,79.1805,79.2794,35188.0
2020-06-25 11:20:00,88.22,88.27,88.12,88.26,36497.0,79.3063,79.3513,79.2164,79.3423,36497.0
2020-06-25 11:25:00,88.27,88.3,88.08,88.15,54873.0,79.3513,79.3783,79.1805,79.2434,54873.0
2020-06-25 11:30:00,88.16,88.17,87.69,87.69,59979.0,79.2524,79.2614,78.8299,78.8299,59979.0
2020-06-25 11:35:00,87.7,87.91,87.63,87.86,36228.0,78.8389,79.0277,78.776,78.9827,36228.0
2020-06-25 11:40:00,87.88,87.88,87.68,87.8,113354.0,79.0007,79.0007,78.8209,78.9288,113354.0
2020-06-25 11:45:00,87.79,87.98,87.75,87.96,37910.0,78.9198,79.0906,78.8838,79.0726,37910.0
2020-06-25 11:50:00,87.96,88.01,87.9,87.95,81945.0,79.0726,79.1176,79.0187,79.0636,81945.0
2020-06-25 11:55:00,87.95,88.09,87.93,87.98,20093.0,79.0636,79.1895,79.0456,79.0906,20093.0
2020-06-25 12:00:00,87.98,88.21,87.98,88.15,33664.0,79.0906,79.2974,79.0906,79.2434,33664.0
2020-06-25 12:05:00,88.15,88.28,88.15,88.23,24403.0,79.2434,79.3603,79.2434,79.3153,24403.0
2020-06-25 12:10:00,88.23,88.31,88.19,88.21,29138.0,79.3153,79.3872,79.2794,79.2974,29138.0
2020-06-25 12:15:00,88.23,88.37,88.23,88.26,46291.0,79.3153,79.4412,79.3153,79.3423,46291.0
2020-06-25 12:20:00,88.27,88.45,88.27,88.28,41295.0,79.3513,79.5131,79.3513,79.3603,41295.0
2020-06-25 12:25:00,88.28,88.28,88.13,88.18,39756.0,79.3603,79.3603,79.2254,79.2704,39756.0
2020-06-25 12:30:00,88.18,88.27,87.98,88.04,90871.0,79.2704,79.3513,79.0906,79.1445,90871.0
2020-06-25 12:35:00,87.99,88.14,87.97,88.04,24291.0,79.0996,79.2344,79.0816,79.1445,24291.0
2020-06-25 12:40:00,88.02,88.23,88.0,88.19,21751.0,79.1265,79.3153,79.1086,79.2794,21751.0
2020-06-25 12:45:00,88.19,88.26,88.1,88.1,40959.0,79.2794,79.3423,79.1985,79.1985,40959.0
2020-06-25 12:50:00,88.12,88.18,88.05,88.16,12481.0,79.2164,79.2704,79.1535,79.2524,12481.0
2020-06-25 12:55:00,88.15,88.15,88.06,88.1,17044.0,79.2434,79.2434,79.1625,79.1985,17044.0
2020-06-25 13:00:00,88.1,88.1,87.97,88.03,39723.0,79.1985,79.1985,79.0816,79.1355,39723.0
2020-06-25 13:05:00,88.04,88.09,87.98,88.02,15780.0,79.1445,79.1895,79.0906,79.1265,15780.0
2020-06-25 13:10:00,88.02,88.12,87.97,88.06,21936.0,79.1265,79.2164,79.0816,79.1625,21936.0
2020-06-25 13:15:00,88.06,88.26,88.05,88.26,39043.0,79.1625,79.3423,79.1535,79.3423,39043.0
2020-06-25 13:20:00,88.25,88.32,88.18,88.2,39298.0,79.3333,79.3962,79.2704,79.2884,39298.0
2020-06-25 13:25:00,88.18,88.32,88.16,88.24,21316.0,79.2704,79.3962,79.2524,79.3243,21316.0
2020-06-25 13:30:00,88.22,88.3,88.09,88.21,31867.0,79.3063,79.3783,79.1895,79.2974,31867.0
2020-06-25 13:35:00,88.2,88.36,88.15,88.31,58017.0,79.2884,79.4322,79.2434,79.3872,58017.0
2020-06-25 13:40:00,88.31,88.35,88.23,88.29,16136.0,79.3872,79.4232,79.3153,79.3693,16136.0
2020-06-25 13:45:00,88.28,88.39,88.28,88.36,27724.0,79.3603,79.4592,79.3603,79.4322,27724.0
2020-06-25 13:50:00,88.38,88.4,88.3,88.34,26475.0,79.4502,79.4682,79.3783,79.4142,26475.0
2020-06-25 13:55:00,88.33,88.34,88.24,88.28,14054.0,79.4052,79.4142,79.3243,79.3603,14054.0
2020-06-25 14:00:00,88.3,88.3,88.04,88.17,113747.0,79.3783,79.3783,79.1445,79.2614,113747.0
2020-06-25 14:05:00,88.19,88.21,88.08,88.1,23133.0,79.2794,79.2974,79.1805,79.1985,23133.0
2020-06-25 14:10:00,88.09,88.13,88.05,88.08,16445.0,79.1895,79.2254,79.1535,79.1805,16445.0
2020-06-25 14:15:00,88.09,88.11,88.03,88.08,32819.0,79.1895,79.2075,79.1355,79.1805,32819.0
2020-06-25 14:20:00,88.06,88.06,87.84,87.87,33545.0,79.1625,79.1625,78.9647,78.9917,33545.0
2020-06-25 14:25:00,87.87,87.98,87.86,87.96,21763.0,78.9917,79.0906,78.9827,79.0726,21763.0
2020-06-25 14:30:00,87.93,87.93,87.72,87.77,36168.0,79.0456,79.0456,78.8569,78.9018,36168.0
2020-06-25 14:35:00,87.75,87.83,87.67,87.8,43516.0,78.8838,78.9557,78.8119,78.9288,43516.0
2020-06-25 14:40:00,87.77,87.9,87.77,87.81,23227.0,78.9018,79.0187,78.9018,78.9378,23227.0
2020-06-25 14:45:00,87.82,87.84,87.75,87.83,27428.0,78.9468,78.9647,78.8838,78.9557,27428.0
2020-06-25 14:50:00,87.8,87.97,87.8,87.9,33672.0,78.9288,79.0816,78.9288,79.0187,33672.0
2020-06-25 14:55:00,87.91,88.03,87.87,88.0,26747.0,79.0277,79.1355,78.9917,79.1086,26747.0
2020-06-25 15:00:00,87.98,88.32,87.91,88.31,29875.0,79.0906,79.3962,79.0277,79.3872,29875.0
2020-06-25 15:05:00,88.33,88.55,88.32,88.54,89883.0,79.4052,79.603,79.3962,79.594,89883.0
2020-06-25 15:10:00,88.54,88.58,88.44,88.56,39459.0,79.594,79.63,79.5041,79.612,39459.0
2020-06-25 15:15:00,88.54,88.68,88.51,88.55,58530.0,79.594,79.7199,79.567,79.603,58530.0
2020-06-25 15:20:00,88.55,88.79,88.53,88.76,77217.0,79.603,79.8187,79.585,79.7918,77217.0
2020-06-25 15:25:00,88.74,88.96,88.72,88.83,71968.0,79.7738,79.9716,79.7558,79.8547,71968.0
2020-06-25 15:30:00,88.83,89.01,88.7,88.91,102561.0,79.8547,80.0165,79.7378,79.9266,102561.0
2020-06-25 15:35:00,88.92,88.95,88.7,88.77,59984.0,79.9356,79.9626,79.7378,79.8008,59984.0
2020-06-25 15:40:00,88.77,88.89,88.73,88.88,95688.0,79.8008,79.9086,79.7648,79.8997,95688.0
2020-06-25 15:45:00,88.87,88.93,88.66,88.73,71443.0,79.8907,79.9446,79.7019,79.7648,71443.0
2020-06-25 15:50:00,88.72,89.46,88.72,89.14,195734.0,79.7558,80.4211,79.7558,80.1334,195734.0
2020-06-25 15:55:00,89.14,89.17,88.86,88.96,473066.0,80.1334,80.1604,79.8817,79.9716,473066.0
2020-06-26 09:30:00,89.07,89.46,88.77,89.46,205781.0,80.0705,80.4211,79.8008,80.4211,205781.0
2020-06-26 09:35:00,89.48,89.73,89.42,89.48,167568.0,80.439,80.6638,80.3851,80.439,167568.0
2020-06-26 09:40:00,89.45,89.56,88.71,88.71,141539.0,80.4121,80.5109,79.7468,79.7468,141539.0
2020-06-26 09:45:00,88.73,88.97,88.58,88.9,109511.0,79.7648,79.9806,79.63,79.9176,109511.0
2020-06-26 09:50:00,88.9,88.91,88.61,88.81,77934.0,79.9176,79.9266,79.6569,79.8367,77934.0
2020-06-26 09:55:00,88.81,88.9,88.58,88.67,45648.0,79.8367,79.9176,79.63,79.7109,45648.0
2020-06-26 10:00:00,88.68,88.76,88.44,88.51,52861.0,79.7199,79.7918,79.5041,79.567,52861.0
2020-06-26 10:05:00,88.51,88.62,88.47,88.47,27986.0,79.567,79.6659,79.5311,79.5311,27986.0
2020-06-26 10:10:00,88.49,88.49,88.17,88.27,49985.0,79.5491,79.5491,79.2614,79.3513,49985.0
2020-06-26 10:15:00,88.26,88.31,87.93,88.02,86527.0,79.3423,79.3872,79.0456,79.1265,86527.0
2020-06-26 10:20:00,88.04,88.26,87.91,88.25,56861.0,79.1445,79.3423,79.0277,79.3333,56861.0
2020-06-26 10:25:00,88.26,88.34,88.02,88.22,46640.0,79.3423,79.4142,79.1265,79.3063,46640.0
2020-06-26 10:30:00,88.2,88.3,87.85,87.94,60622.0,79.2884,79.3783,78.9737,79.0546,60622.0
2020-06-26 10:35:00,87.95,88.12,87.88,87.96,47213.0,79.0636,79.2164,79.0007,79.0726,47213.0
2020-06-26 10:40:00,87.96,88.02,87.82,87.99,48940.0,79.0726,79.1265,78.9468,79.0996,48940.0
2020-06-26 10:45:00,87.98,88.03,87.68,87.71,35856.0,79.0906,79.1355,78.8209,78.8479,35856.0
2020-06-26 10:50:00,87.72,87.94,87.54,87.72,52140.0,78.8569,79.0546,78.695,78.8569,52140.0
2020-06-26 10:55:00,87.71,87.83,87.54,87.71,59834.0,78.8479,78.9557,78.695,78.8479,59834.0
2020-06-26 11:00:00,87.73,88.01,87.73,87.99,35822.0,78.8659,79.1176,78.8659,79.0996,35822.0
2020-06-26 11:05:00,88.0,88.22,87.94,88.18,42737.0,79.1086,79.3063,79.0546,79.2704,42737.0
2020-06-26 11:10:00,88.17,88.21,88.08,88.18,36135.0,79.2614,79.2974,79.1805,79.2704,36135.0
2020-06-26 11:15:00,88.16,88.16,87.96,87.97,31538.0,79.2524,79.2524,79.0726,79.0816,31538.0
2020-06-26 11:20:00,87.98,88.05,87.76,88.0,29543.0,79.0906,79.1535,78.8928,79.1086,29543.0
2020-06-26 11:25:00,87.97,88.08,87.85,87.95,25709.0,79.0816,79.1805,78.9737,79.0636,25709.0
2020-06-26 11:30:00,88.0,88.01,87.82,87.87,23664.0,79.1086,79.1176,78.9468,78.9917,23664.0
2020-06-26 11:35:00,87.93,88.28,87.89,88.19,55280.0,79.0456,79.3603,79.0097,79.2794,55280.0
2020-06-26 11:40:00,88.2,88.29,88.16,88.2,21304.0,79.2884,79.3693,79.2524,79.2884,21304.0
2020-06-26 11:45:00,88.24,88.58,88.17,88.58,66567.0,79.3243,79.63,79.2614,79.63,66567.0
2020-06-26 11:50:00,88.56,88.58,88.45,88.46,34662.0,79.612,79.63,79.5131,79.5221,34662.0
2020-06-26 11:55:00,88.48,88.62,88.43,88.44,43499.0,79.5401,79.6659,79.4951,79.5041,43499.0
2020-06-26 12:00:00,88.46,88.47,88.31,88.35,189956.0,79.5221,79.5311,79.3872,79.4232,189956.0
2020-06-26 12:05:00,88.36,88.41,88.29,88.33,54125.0,79.4322,79.4771,79.3693,79.4052,54125.0
2020-06-26 12:10:00,88.31,88.4,88.31,88.37,28350.0,79.3872,79.4682,79.3872,79.4412,28350.0
2020-06-26 12:15:00,88.36,88.4,88.24,88.24,54170.0,79.4322,79.4682,79.3243,79.3243,54170.0
2020-06-26 12:20:00,88.25,88.6,88.14,88.57,109089.0,79.3333,79.6479,79.2344,79.621,109089.0
2020-06-26 12:25:00,88.54,88.77,88.5,88.68,106115.0,79.594,79.8008,79.5581,79.7199,106115.0
2020-06-26 12:30:00,88.67,88.72,88.53,88.7,66040.0,79.7109,79.7558,79.585,79.7378,66040.0
2020-06-26 12:35:00,88.72,88.82,88.56,88.77,87792.0,79.7558,79.8457,79.612,79.8008,87792.0
2020-06-26 12:40:00,88.77,88.77,88.5,88.56,84226.0,79.8008,79.8008,79.5581,79.612,84226.0
2020-06-26 12:45:00,88.57,88.68,88.41,88.62,62588.0,79.621,79.7199,79.4771,79.6659,62588.0
2020-06-26 12:50:00,88.62,88.75,88.55,88.73,41581.0,79.6659,79.7828,79.603,79.7648,41581.0
2020-06-26 12:55:00,88.74,88.79,88.67,88.75,36303.0,79.7738,79.8187,79.7109,79.7828,36303.0
2020-06-26 13:00:00,88.76,88.97,88.69,88.88,30641.0,79.7918,79.9806,79.7289,79.8997,30641.0
2020-06-26 13:05:00,88.89,89.14,88.89,89.03,79449.0,79.9086,80.1334,79.9086,80.0345,79449.0
2020-06-26 13:10:00,89.02,89.03,88.92,88.94,42296.0,80.0255,80.0345,79.9356,79.9536,42296.0
2020-06-26 13:15:00,88.92,88.97,88.78,88.86,37009.0,79.9356,79.9806,79.8098,79.8817,37009.0
2020-06-26 13:20:00,88.88,89.08,88.85,89.01,47056.0,79.8997,80.0794,79.8727,80.0165,47056.0
2020-06-26 13:25:00,89.02,89.03,88.92,89.0,32862.0,80.0255,80.0345,79.9356,80.0075,32862.0
2020-06-26 13:30:00,89.02,89.07,88.91,89.07,31298.0,80.0255,80.0705,79.9266,80.0705,31298.0
2020-06-26 13:35:00,89.05,89.08,88.76,88.98,37227.0,80.0525,80.0794,79.7918,79.9896,37227.0
2020-06-26 13:40:00,88.99,89.0,88.72,88.74,27444.0,79.9985,80.0075,79.7558,79.7738,27444.0
2020-06-26 13:45:00,88.75,88.8,88.64,88.78,23127.0,79.7828,79.8277,79.6839,79.8098,23127.0
2020-06-26 13:50:00,88.8,88.86,88.76,88.8,46168.0,79.8277,79.8817,79.7918,79.8277,46168.0
2020-06-26 13:55:00,88.81,88.84,88.78,88.82,31632.0,79.8367,79.8637,79.8098,79.8457,31632.0
2020-06-26 14:00:00,88.81,88.93,88.74,88.85,48822.0,79.8367,79.9446,79.7738,79.8727,48822.0
2020-06-26 14:05:00,88.85,88.88,88.72,88.76,28788.0,79.8727,79.8997,79.7558,79.7918,28788.0
2020-06-26 14:10:00,88.79,88.92,88.67,88.68,32431.0,79.8187,79.9356,79.7109,79.7199,32431.0
2020-06-26 14:15:00,88.66,88.7,88.61,88.63,23270.0,79.7019,79.7378,79.6569,79.6749,23270.0
2020-06-26 14:20:00,88.62,88.64,88.51,88.56,22335.0,79.6659,79.6839,79.567,79.612,22335.0
2020-06-26 14:25:00,88.57,88.57,88.34,88.42,36143.0,79.621,79.621,79.4142,79.4861,36143.0
2020-06-26 14:30:00,88.43,88.49,88.32,88.43,30469.0,79.4951,79.5491,79.3962,79.4951,30469.0
2020-06-26 14:35:00,88.44,88.44,88.23,88.29,29450.0,79.5041,79.5041,79.3153,79.3693,29450.0
2020-06-26 14:40:00,88.29,88.43,88.29,88.31,27795.0,79.3693,79.4951,79.3693,79.3872,27795.0
2020-06-26 14:45:00,88.31,88.36,88.16,88.22,59467.0,79.3872,79.4322,79.2524,79.3063,59467.0
2020-06-26 14:50:00,88.21,88.41,88.21,88.33,31467.0,79.2974,79.4771,79.2974,79.4052,31467.0
2020-06-26 14:55:00,88.32,88.37,88.24,88.35,28180.0,79.3962,79.4412,79.3243,79.4232,28180.0
2020-06-26 15:00:00,88.34,88.49,88.32,88.33,34855.0,79.4142,79.5491,79.3962,79.4052,34855.0
2020-06-26 15:05:00,88.32,88.36,88.16,88.28,33492.0,79.3962,79.4322,79.2524,79.3603,33492.0
2020-06-26 15:10:00,88.27,88.46,88.26,88.46,34009.0,79.3513,79.5221,79.3423,79.5221,34009.0
2020-06-26 15:15:00,88.44,88.5,88.23,88.25,48212.0,79.5041,79.5581,79.3153,79.3333,48212.0
2020-06-26 15:20:00,88.26,88.39,88.25,88.3,49097.0,79.3423,79.4592,79.3333,79.3783,49097.0
2020-06-26 15:25:00,88.29,88.5,88.19,88.45,52340.0,79.3693,79.5581,79.2794,79.5131,52340.0
2020-06-26 15:30:00,88.43,88.45,88.28,88.36,43744.0,79.4951,79.5131,79.3603,79.4322,43744.0
2020-06-26 15:35:00,88.35,88.4,88.27,88.36,68368.0,79.4232,79.4682,79.3513,79.4322,68368.0
2020-06-26 15:40:00,88.36,88.81,88.32,88.81,115247.0,79.4322,79.8367,79.3962,79.8367,115247.0
2020-06-26 15:45:00,88.8,88.89,88.57,88.59,131173.0,79.8277,79.9086,79.621,79.639,131173.0
2020-06-26 15:50:00,88.6,88.61,87.68,87.89,398859.0,79.6479,79.6569,78.8209,79.0097,398859.0
2020-06-26 15:55:00,87.9,88.61,87.7,88.03,576378.0,79.0187,79.6569,78.8389,79.1355,576378.0
2020-06-29 09:30:00,88.21,88.3,87.54,87.63,177246.0,79.2974,79.3783,78.695,78.776,177246.0
2020-06-29 09:35:00,87.58,87.59,87.08,87.08,135851.0,78.731,78.74,78.2815,78.2815,135851.0
2020-06-29 09:40:00,87.13,87.18,86.74,86.79,118183.0,78.3265,78.3714,77.9759,78.0208,118183.0
2020-06-29 09:45:00,86.79,87.04,86.68,87.04,105068.0,78.0208,78.2456,77.9219,78.2456,105068.0
2020-06-29 09:50:00,86.98,86.98,86.71,86.8,43896.0,78.1916,78.1916,77.9489,78.0298,43896.0
2020-06-29 09:55:00,86.81,87.09,86.76,87.09,78688.0,78.0388,78.2905,77.9939,78.2905,78688.0
2020-06-29 10:00:00,87.07,87.43,87.05,87.22,60141.0,78.2725,78.5962,78.2546,78.4074,60141.0
2020-06-29 10:05:00,87.22,87.39,87.06,87.29,60166.0,78.4074,78.5602,78.2635,78.4703,60166.0
2020-06-29 10:10:00,87.3,87.5,87.03,87.4,56263.0,78.4793,78.6591,78.2366,78.5692,56263.0
2020-06-29 10:15:00,87.42,87.68,87.4,87.6,61132.0,78.5872,78.8209,78.5692,78.749,61132.0
2020-06-29 10:20:00,87.62,87.68,87.52,87.55,63216.0,78.767,78.8209,78.6771,78.704,63216.0
2020-06-29 10:25:00,87.54,87.77,87.49,87.5,44116.0,78.695,78.9018,78.6501,78.6591,44116.0
2020-06-29 10:30:00,87.5,87.65,87.48,87.59,41234.0,78.6591,78.7939,78.6411,78.74,41234.0
2020-06-29 10:35:00,87.57,87.86,87.52,87.77,45308.0,78.722,78.9827,78.6771,78.9018,45308.0
2020-06-29 10:40:00,87.75,87.78,87.59,87.75,61477.0,78.8838,78.9108,78.74,78.8838,61477.0
2020-06-29 10:45:00,87.76,87.96,87.73,87.95,34413.0,78.8928,79.0726,78.8659,79.0636,34413.0
2020-06-29 10:50:00,87.96,88.14,87.92,87.92,50223.0,79.0726,79.2344,79.0367,79.0367,50223.0
2020-06-29 10:55:00,87.94,87.95,87.85,87.85,19645.0,79.0546,79.0636,78.9737,78.9737,19645.0
2020-06-29 11:00:00,87.9,88.05,87.88,88.03,39365.0,79.0187,79.1535,79.0007,79.1355,39365.0
2020-06-29 11:05:00,88.02,88.02,87.71,87.81,66052.0,79.1265,79.1265,78.8479,78.9378,66052.0
2020-06-29 11:10:00,87.77,87.88,87.75,87.77,17820.0,78.9018,79.0007,78.8838,78.9018,17820.0
2020-06-29 11:15:00,87.79,87.82,87.61,87.73,36993.0,78.9198,78.9468,78.758,78.8659,36993.0
2020-06-29 11:20:00,87.7,87.95,87.7,87.91,24133.0,78.8389,79.0636,78.8389,79.0277,24133.0
2020-06-29 11:25:00,87.91,88.03,87.9,88.03,29129.0,79.0277,79.1355,79.0187,79.1355,29129.0
2020-06-29 11:30:00,88.02,88.13,88.02,88.09,30356.0,79.1265,79.2254,79.1265,79.1895,30356.0
2020-06-29 11:35:00,88.09,88.09,87.96,87.96,10457.0,79.1895,79.1895,79.0726,79.0726,10457.0
2020-06-29 11:40:00,87.97,88.12,87.95,88.11,28826.0,79.0816,79.2164,79.0636,79.2075,28826.0
2020-06-29 11:45:00,88.09,88.15,87.93,88.03,20845.0,79.1895,79.2434,79.0456,79.1355,20845.0
2020-06-29 11:50:00,88.05,88.07,87.97,87.98,16173.0,79.1535,79.1715,79.0816,79.0906,16173.0
2020-06-29 11:55:00,88.0,88.01,87.85,87.96,41127.0,79.1086,79.1176,78.9737,79.0726,41127.0
2020-06-29 12:00:00,87.96,88.28,87.96,88.25,30380.0,79.0726,79.3603,79.0726,79.3333,30380.0
2020-06-29 12:05:00,88.28,88.29,88.12,88.17,15230.0,79.3603,79.3693,79.2164,79.2614,15230.0
2020-06-29 12:10:00,88.16,88.19,88.09,88.17,12087.0,79.2524,79.2794,79.1895,79.2614,12087.0
2020-06-29 12:15:00,88.18,88.28,88.11,88.27,49618.0,79.2704,79.3603,79.2075,79.3513,49618.0
2020-06-29 12:20:00,88.27,88.27,88.1,88.12,19245.0,79.3513,79.3513,79.1985,79.2164,19245.0
2020-06-29 12:25:00,88.11,88.18,88.03,88.17,15421.0,79.2075,79.2704,79.1355,79.2614,15421.0
2020-06-29 12:30:00,88.19,88.35,88.16,88.31,34958.0,79.2794,79.4232,79.2524,79.3872,34958.0
2020-06-29 12:35:00,88.31,88.42,88.29,88.34,30684.0,79.3872,79.4861,79.3693,79.4142,30684.0
2020-06-29 12:40:00,88.33,88.33,88.23,88.29,12284.0,79.4052,79.4052,79.3153,79.3693,12284.0
2020-06-29 12:45:00,88.28,88.3,88.25,88.27,12456.0,79.3603,79.3783,79.3333,79.3513,12456.0
2020-06-29 12:50:00,88.26,88.28,88.19,88.27,14137.0,79.3423,79.3603,79.2794,79.3513,14137.0
2020-06-29 12:55:00,88.26,88.33,88.18,88.28,20060.0,79.3423,79.4052,79.2704,79.3603,20060.0
2020-06-29 13:00:00,88.28,88.33,88.22,88.24,16973.0,79.3603,79.4052,79.3063,79.3243,16973.0
2020-06-29 13:05:00,88.25,88.27,88.16,88.21,20025.0,79.3333,79.3513,79.2524,79.2974,20025.0
2020-06-29 13:10:00,88.23,88.36,88.18,88.34,17841.0,79.3153,79.4322,79.2704,79.4142,17841.0
2020-06-29 13:15:00,88.35,88.36,88.21,88.22,18842.0,79.4232,79.4322,79.2974,79.3063,18842.0
2020-06-29 13:20:00,88.21,88.27,88.21,88.27,17260.0,79.2974,79.3513,79.2974,79.3513,17260.0
2020-06-29 13:25:00,88.28,88.32,88.19,88.2,20490.0,79.3603,79.3962,79.2794,79.2884,20490.0
2020-06-29 13:30:00,88.22,88.29,88.12,88.14,40305.0,79.3063,79.3693,79.2164,79.2344,40305.0
2020-06-29 13:35:00,88.13,88.45,88.11,88.41,36322.0,79.2254,79.5131,79.2075,79.4771,36322.0
2020-06-29 13:40:00,88.41,88.43,88.33,88.37,17371.0,79.4771,79.4951,79.4052,79.4412,17371.0
2020-06-29 13:45:00,88.35,88.54,88.34,88.53,36036.0,79.4232,79.594,79.4142,79.585,36036.0
2020-06-29 13:50:00,88.53,88.55,88.43,88.45,36178.0,79.585,79.603,79.4951,79.5131,36178.0
2020-06-29 13:55:00,88.47,88.49,88.31,88.33,51674.0,79.5311,79.5491,79.3872,79.4052,51674.0
2020-06-29 14:00:00,88.35,88.44,88.33,88.34,31047.0,79.4232,79.5041,79.4052,79.4142,31047.0
2020-06-29 14:05:00,88.33,88.35,88.21,88.29,64828.0,79.4052,79.4232,79.2974,79.3693,64828.0
2020-06-29 14:10:00,88.27,88.44,88.27,88.44,35213.0,79.3513,79.5041,79.3513,79.5041,35213.0
2020-06-29 14:15:00,88.43,88.5,88.39,88.4,17953.0,79.4951,79.5581,79.4592,79.4682,17953.0
2020-06-29 14:20:00,88.39,88.46,88.35,88.42,21049.0,79.4592,79.5221,79.4232,79.4861,21049.0
2020-06-29 14:25:00,88.42,88.43,88.29,88.31,40428.0,79.4861,79.4951,79.3693,79.3872,40428.0
2020-06-29 14:30:00,88.3,88.39,88.29,88.38,52272.0,79.3783,79.4592,79.3693,79.4502,52272.0
2020-06-29 14:35:00,88.38,88.45,88.34,88.43,17061.0,79.4502,79.5131,79.4142,79.4951,17061.0
2020-06-29 14:40:00,88.45,88.52,88.42,88.49,41407.0,79.5131,79.576,79.4861,79.5491,41407.0
2020-06-29 14:45:00,88.5,88.53,88.29,88.37,52585.0,79.5581,79.585,79.3693,79.4412,52585.0
2020-06-29 14:50:00,88.37,88.43,88.29,88.43,16090.0,79.4412,79.4951,79.3693,79.4951,16090.0
2020-06-29 14:55:00,88.41,88.49,88.37,88.42,20963.0,79.4771,79.5491,79.4412,79.4861,20963.0
2020-06-29 15:00:00,88.44,88.46,88.19,88.22,26386.0,79.5041,79.5221,79.2794,79.3063,26386.0
2020-06-29 15:05:00,88.25,88.3,88.22,88.3,27875.0,79.3333,79.3783,79.3063,79.3783,27875.0
2020-06-29 15:10:00,88.27,88.29,88.19,88.25,38860.0,79.3513,79.3693,79.2794,79.3333,38860.0
2020-06-29 15:15:00,88.25,88.36,88.25,88.31,28231.0,79.3333,79.4322,79.3333,79.3872,28231.0
2020-06-29 15:20:00,88.3,88.36,88.22,88.27,30487.0,79.3783,79.4322,79.3063,79.3513,30487.0
2020-06-29 15:25:00,88.28,88.33,88.21,88.29,40853.0,79.3603,79.4052,79.2974,79.3693,40853.0
2020-06-29 15:30:00,88.32,88.51,88.32,88.45,68612.0,79.3962,79.567,79.3962,79.5131,68612.0
2020-06-29 15:35:00,88.45,88.48,88.41,88.44,36961.0,79.5131,79.5401,79.4771,79.5041,36961.0
2020-06-29 15:40:00,88.45,88.5,88.29,88.46,56507.0,79.5131,79.5581,79.3693,79.5221,56507.0
2020-06-29 15:45:00,88.47,88.57,88.32,88.39,67713.0,79.5311,79.621,79.3962,79.4592,67713.0
2020-06-29 15:50:00,88.37,88.74,88.32,88.74,130428.0,79.4412,79.7738,79.3962,79.7738,130428.0
2020-06-29 15:55:00,88.75,89.15,88.75,89.12,347015.0,79.7828,80.1424,79.7828,80.1154,347015.0
2020-06-30 09:30:00,89.2,90.02,89.0,90.0,296391.0,80.1873,80.9245,80.0075,80.9065,296391.0
2020-06-30 09:35:00,90.01,90.41,89.89,90.34,164922.0,80.9155,81.2751,80.8076,81.2121,164922.0
2020-06-30 09:40:00,90.34,91.34,90.3,91.21,627508.0,81.2121,82.1111,81.1762,81.9942,627508.0
2020-06-30 09:45:00,91.22,91.35,90.9,90.97,224106.0,82.0032,82.1201,81.7156,81.7785,224106.0
2020-06-30 09:50:00,91.0,91.28,90.9,91.23,154150.0,81.8055,82.0572,81.7156,82.0122,154150.0
2020-06-30 09:55:00,91.24,91.49,91.16,91.41,209023.0,82.0212,82.2459,81.9493,82.174,209023.0
2020-06-30 10:00:00,91.45,91.87,91.43,91.84,190776.0,82.21,82.5875,82.192,82.5606,190776.0
2020-06-30 10:05:00,91.85,91.86,91.53,91.67,134149.0,82.5696,82.5786,82.2819,82.4078,134149.0
2020-06-30 10:10:00,91.68,91.92,91.62,91.82,107790.0,82.4167,82.6325,82.3628,82.5426,107790.0
2020-06-30 10:15:00,91.82,91.93,91.81,91.83,108385.0,82.5426,82.6415,82.5336,82.5516,108385.0
2020-06-30 10:20:00,91.82,91.87,91.5,91.62,68141.0,82.5426,82.5875,82.2549,82.3628,68141.0
2020-06-30 10:25:00,91.62,91.73,91.34,91.43,68952.0,82.3628,82.4617,82.1111,82.192,68952.0
2020-06-30 10:30:00,91.42,91.51,91.34,91.34,61606.0,82.183,82.2639,82.1111,82.1111,61606.0
2020-06-30 10:35:00,91.33,91.34,91.11,91.13,62418.0,82.1021,82.1111,81.9043,81.9223,62418.0
2020-06-30 10:40:00,91.13,91.41,91.13,91.35,81565.0,81.9223,82.174,81.9223,82.1201,81565.0
2020-06-30 10:45:00,91.34,91.36,91.16,91.17,30831.0,82.1111,82.1291,81.9493,81.9583,30831.0
2020-06-30 10:50:00,91.19,91.49,91.14,91.37,53782.0,81.9763,82.2459,81.9313,82.1381,53782.0
2020-06-30 10:55:00,91.37,91.46,91.35,91.41,44813.0,82.1381,82.219,82.1201,82.174,44813.0
2020-06-30 11:00:00,91.42,91.47,91.32,91.43,59647.0,82.183,82.228,82.0931,82.192,59647.0
2020-06-30 11:05:00,91.44,91.53,91.37,91.49,51987.0,82.201,82.2819,82.1381,82.2459,51987.0
2020-06-30 11:10:00,91.5,91.55,91.32,91.49,63574.0,82.2549,82.2999,82.0931,82.2459,63574.0
2020-06-30 11:15:00,91.5,91.61,91.33,91.35,65198.0,82.2549,82.3538,82.1021,82.1201,65198.0
2020-06-30 11:20:00,91.36,91.44,91.25,91.25,49207.0,82.1291,82.201,82.0302,82.0302,49207.0
2020-06-30 11:25:00,91.25,91.25,91.03,91.12,86146.0,82.0302,82.0302,81.8324,81.9133,86146.0
2020-06-30 11:30:00,91.14,91.33,91.13,91.23,37602.0,81.9313,82.1021,81.9223,82.0122,37602.0
2020-06-30 11:35:00,91.23,91.28,91.16,91.24,23891.0,82.0122,82.0572,81.9493,82.0212,23891.0
2020-06-30 11:40:00,91.24,91.32,91.19,91.3,44185.0,82.0212,82.0931,81.9763,82.0751,44185.0
2020-06-30 11:45:00,91.31,91.4,91.28,91.32,38674.0,82.0841,82.165,82.0572,82.0931,38674.0
2020-06-30 11:50:00,91.35,91.4,91.24,91.34,36932.0,82.1201,82.165,82.0212,82.1111,36932.0
2020-06-30 11:55:00,91.36,91.38,91.31,91.38,39032.0,82.1291,82.1471,82.0841,82.1471,39032.0
2020-06-30 12:00:00,91.36,91.42,91.29,91.35,38382.0,82.1291,82.183,82.0662,82.1201,38382.0
2020-06-30 12:05:00,91.33,91.44,91.33,91.41,43146.0,82.1021,82.201,82.1021,82.174,43146.0
2020-06-30 12:10:00,91.42,91.56,91.38,91.39,47804.0,82.183,82.3089,82.1471,82.156,47804.0
2020-06-30 12:15:00,91.4,91.53,91.37,91.45,35722.0,82.165,82.2819,82.1381,82.21,35722.0
2020-06-30 12:20:00,91.46,91.46,91.37,91.42,20156.0,82.219,82.219,82.1381,82.183,20156.0
2020-06-30 12:25:00,91.41,91.49,91.32,91.42,35244.0,82.174,82.2459,82.0931,82.183,35244.0
2020-06-30 12:30:00,91.4,91.4,90.99,91.04,135982.0,82.165,82.165,81.7965,81.8414,135982.0
2020-06-30 12:35:00,91.03,91.1,90.96,90.98,51226.0,81.8324,81.8953,81.7695,81.7875,51226.0
2020-06-30 12:40:00,90.98,90.98,90.76,90.87,60861.0,81.7875,81.7875,81.5897,81.6886,60861.0
2020-06-30 12:45:00,90.86,90.86,90.62,90.77,52540.0,81.6796,81.6796,81.4638,81.5987,52540.0
2020-06-30 12:50:00,90.74,90.77,90.64,90.7,52914.0,81.5717,81.5987,81.4818,81.5358,52914.0
2020-06-30 12:55:00,90.71,90.74,90.56,90.56,25693.0,81.5448,81.5717,81.4099,81.4099,25693.0
2020-06-30 13:00:00,90.57,90.7,90.5,90.7,33727.0,81.4189,81.5358,81.356,81.5358,33727.0
2020-06-30 13:05:00,90.69,90.7,90.52,90.6,30772.0,81.5268,81.5358,81.374,81.4459,30772.0
2020-06-30 13:10:00,90.61,90.65,90.52,90.55,28513.0,81.4549,81.4908,81.374,81.4009,28513.0
2020-06-30 13:15:00,90.55,90.58,90.44,90.53,28456.0,81.4009,81.4279,81.302,81.3829,28456.0
2020-06-30 13:20:00,90.52,90.7,90.5,90.65,28811.0,81.374,81.5358,81.356,81.4908,28811.0
2020-06-30 13:25:00,90.65,90.69,90.62,90.68,13834.0,81.4908,81.5268,81.4638,81.5178,13834.0
2020-06-30 13:30:00,90.7,90.73,90.61,90.65,30749.0,81.5358,81.5627,81.4549,81.4908,30749.0
2020-06-30 13:35:00,90.65,90.76,90.63,90.66,29407.0,81.4908,81.5897,81.4728,81.4998,29407.0
2020-06-30 13:40:00,90.67,90.7,90.53,90.53,32331.0,81.5088,81.5358,81.3829,81.3829,32331.0
2020-06-30 13:45:00,90.55,90.65,90.55,90.6,28953.0,81.4009,81.4908,81.4009,81.4459,28953.0
2020-06-30 13:50:00,90.55,90.64,90.49,90.63,20350.0,81.4009,81.4818,81.347,81.4728,20350.0
2020-06-30 13:55:00,90.65,90.77,90.65,90.68,30269.0,81.4908,81.5987,81.4908,81.5178,30269.0
2020-06-30 14:00:00,90.66,90.7,90.59,90.67,43071.0,81.4998,81.5358,81.4369,81.5088,43071.0
2020-06-30 14:05:00,90.67,90.71,90.6,90.7,34724.0,81.5088,81.5448,81.4459,81.5358,34724.0
2020-06-30 14:10:00,90.7,90.7,90.54,90.62,24873.0,81.5358,81.5358,81.3919,81.4638,24873.0
2020-06-30 14:15:00,90.59,90.65,90.45,90.51,39584.0,81.4369,81.4908,81.311,81.365,39584.0
2020-06-30 14:20:00,90.5,90.62,90.45,90.62,33497.0,81.356,81.4638,81.311,81.4638,33497.0
2020-06-30 14:25:00,90.61,90.71,90.57,90.66,25072.0,81.4549,81.5448,81.4189,81.4998,25072.0
2020-06-30 14:30:00,90.67,90.69,90.57,90.6,27125.0,81.5088,81.5268,81.4189,81.4459,27125.0
2020-06-30 14:35:00,90.62,90.63,90.55,90.58,28993.0,81.4638,81.4728,81.4009,81.4279,28993.0
2020-06-30 14:40:00,90.59,90.66,90.49,90.6,54535.0,81.4369,81.4998,81.347,81.4459,54535.0
2020-06-30 14:45:00,90.61,90.69,90.57,90.62,24419.0,81.4549,81.5268,81.4189,81.4638,24419.0
2020-06-30 14:50:00,90.62,90.78,90.57,90.76,45116.0,81.4638,81.6077,81.4189,81.5897,45116.0
2020-06-30 14:55:00,90.78,90.84,90.74,90.81,56894.0,81.6077,81.6616,81.5717,81.6347,56894.0
2020-06-30 15:00:00,90.82,90.86,90.66,90.69,67751.0,81.6436,81.6796,81.4998,81.5268,67751.0
2020-06-30 15:05:00,90.68,90.76,90.59,90.66,50883.0,81.5178,81.5897,81.4369,81.4998,50883.0
2020-06-30 15:10:00,90.67,90.7,90.5,90.51,26690.0,81.5088,81.5358,81.356,81.365,26690.0
2020-06-30 15:15:00,90.51,90.58,90.41,90.48,71317.0,81.365,81.4279,81.2751,81.338,71317.0
2020-06-30 15:20:00,90.49,90.7,90.45,90.67,37058.0,81.347,81.5358,81.311,81.5088,37058.0
2020-06-30 15:25:00,90.67,90.69,90.55,90.57,40860.0,81.5088,81.5268,81.4009,81.4189,40860.0
2020-06-30 15:30:00,90.59,90.81,90.58,90.69,70960.0,81.4369,81.6347,81.4279,81.5268,70960.0
2020-06-30 15:35:00,90.7,90.7,90.61,90.65,53875.0,81.5358,81.5358,81.4549,81.4908,53875.0
2020-06-30 15:40:00,90.65,90.76,90.64,90.69,71576.0,81.4908,81.5897,81.4818,81.5268,71576.0
2020-06-30 15:45:00,90.7,90.8,90.61,90.79,101042.0,81.5358,81.6257,81.4549,81.6167,101042.0
2020-06-30 15:50:00,90.8,91.59,90.8,91.57,502359.0,81.6257,82.3358,81.6257,82.3179,502359.0
2020-06-30 15:55:00,91.54,91.55,91.18,91.2,594028.0,82.2909,82.2999,81.9673,81.9852,594028.0
2020-07-01 09:30:00,91.02,91.3,90.21,90.22,320967.0,81.8234,82.0751,81.0953,81.1043,320967.0
2020-07-01 09:35:00,90.22,90.31,89.75,90.01,105627.0,81.1043,81.1852,80.6818,80.9155,105627.0
2020-07-01 09:40:00,90.03,90.38,90.0,90.17,187671.0,80.9335,81.2481,80.9065,81.0593,187671.0
2020-07-01 09:45:00,90.17,90.32,90.02,90.06,106145.0,81.0593,81.1942,80.9245,80.9604,106145.0
2020-07-01 09:50:00,90.05,90.09,89.58,89.7,119490.0,80.9514,80.9874,80.5289,80.6368,119490.0
2020-07-01 09:55:00,89.69,89.8,89.58,89.71,77817.0,80.6278,80.7267,80.5289,80.6458,77817.0
2020-07-01 10:00:00,89.75,90.13,89.75,89.88,94369.0,80.6818,81.0234,80.6818,80.7986,94369.0
2020-07-01 10:05:00,89.87,90.1,89.87,89.97,32058.0,80.7896,80.9964,80.7896,80.8795,32058.0
2020-07-01 10:10:00,89.99,90.16,89.92,90.1,58919.0,80.8975,81.0503,80.8346,80.9964,58919.0
2020-07-01 10:15:00,90.14,90.72,90.11,90.69,103462.0,81.0323,81.5537,81.0054,81.5268,103462.0
2020-07-01 10:20:00,90.71,90.78,90.42,90.52,75484.0,81.5448,81.6077,81.2841,81.374,75484.0
2020-07-01 10:25:00,90.54,90.56,90.43,90.5,17232.0,81.3919,81.4099,81.293,81.356,17232.0
2020-07-01 10:30:00,90.53,90.63,90.46,90.58,32244.0,81.3829,81.4728,81.32,81.4279,32244.0
2020-07-01 10:35:00,90.56,90.58,90.44,90.56,31486.0,81.4099,81.4279,81.302,81.4099,31486.0
2020-07-01 10:40:00,90.54,90.6,90.35,90.35,25970.0,81.3919,81.4459,81.2211,81.2211,25970.0
2020-07-01 10:45:00,90.37,90.39,90.23,90.27,43686.0,81.2391,81.2571,81.1133,81.1492,43686.0
2020-07-01 10:50:00,90.26,90.48,90.19,90.36,20844.0,81.1402,81.338,81.0773,81.2301,20844.0
2020-07-01 10:55:00,90.32,90.53,90.3,90.51,24863.0,81.1942,81.3829,81.1762,81.365,24863.0
2020-07-01 11:00:00,90.53,90.62,90.36,90.55,33353.0,81.3829,81.4638,81.2301,81.4009,33353.0
2020-07-01 11:05:00,90.55,90.66,90.52,90.64,39502.0,81.4009,81.4998,81.374,81.4818,39502.0
2020-07-01 11:10:00,90.64,90.76,90.42,90.76,76473.0,81.4818,81.5897,81.2841,81.5897,76473.0
2020-07-01 11:15:00,90.78,90.82,90.5,90.56,103209.0,81.6077,81.6436,81.356,81.4099,103209.0
2020-07-01 11:20:00,90.53,90.53,90.37,90.45,69737.0,81.3829,81.3829,81.2391,81.311,69737.0
2020-07-01 11:25:00,90.44,90.48,90.08,90.08,63182.0,81.302,81.338,80.9784,80.9784,63182.0
2020-07-01 11:30:00,90.1,90.34,90.1,90.34,42678.0,80.9964,81.2121,80.9964,81.2121,42678.0
2020-07-01 11:35:00,90.34,90.36,90.17,90.18,16545.0,81.2121,81.2301,81.0593,81.0683,16545.0
2020-07-01 11:40:00,90.18,90.21,90.13,90.2,28235.0,81.0683,81.0953,81.0234,81.0863,28235.0
2020-07-01 11:45:00,90.24,90.33,90.22,90.31,36491.0,81.1222,81.2031,81.1043,81.1852,36491.0
2020-07-01 11:50:00,90.31,90.39,90.29,90.36,26724.0,81.1852,81.2571,81.1672,81.2301,26724.0
2020-07-01 11:55:00,90.37,90.47,90.32,90.41,38933.0,81.2391,81.329,81.1942,81.2751,38933.0
2020-07-01 12:00:00,90.42,90.42,90.28,90.3,20731.0,81.2841,81.2841,81.1582,81.1762,20731.0
2020-07-01 12:05:00,90.29,90.37,90.29,90.33,28044.0,81.1672,81.2391,81.1672,81.2031,28044.0
2020-07-01 12:10:00,90.34,90.34,90.17,90.21,33877.0,81.2121,81.2121,81.0593,81.0953,33877.0
2020-07-01 12:15:00,90.21,90.33,90.18,90.31,28564.0,81.0953,81.2031,81.0683,81.1852,28564.0
2020-07-01 12:20:00,90.32,90.38,90.23,90.24,22382.0,81.1942,81.2481,81.1133,81.1222,22382.0
2020-07-01 12:25:00,90.28,90.31,90.22,90.27,16497.0,81.1582,81.1852,81.1043,81.1492,16497.0
2020-07-01 12:30:00,90.29,90.38,90.26,90.33,13872.0,81.1672,81.2481,81.1402,81.2031,13872.0
2020-07-01 12:35:00,90.33,90.4,90.28,90.37,28665.0,81.2031,81.2661,81.1582,81.2391,28665.0
2020-07-01 12:40:00,90.36,90.38,90.3,90.34,16556.0,81.2301,81.2481,81.1762,81.2121,16556.0
2020-07-01 12:45:00,90.34,90.39,90.1,90.25,73998.0,81.2121,81.2571,80.9964,81.1312,73998.0
2020-07-01 12:50:00,90.29,90.3,90.18,90.21,17626.0,81.1672,81.1762,81.0683,81.0953,17626.0
2020-07-01 12:55:00,90.21,90.31,90.2,90.3,25681.0,81.0953,81.1852,81.0863,81.1762,25681.0
2020-07-01 13:00:00,90.32,90.35,90.24,90.31,19192.0,81.1942,81.2211,81.1222,81.1852,19192.0
2020-07-01 13:05:00,90.33,90.34,90.17,90.18,19976.0,81.2031,81.2121,81.0593,81.0683,19976.0
2020-07-01 13:10:00,90.17,90.21,90.11,90.15,20981.0,81.0593,81.0953,81.0054,81.0413,20981.0
2020-07-01 13:15:00,90.13,90.23,90.12,90.2,25626.0,81.0234,81.1133,81.0144,81.0863,25626.0
2020-07-01 13:20:00,90.18,90.37,90.16,90.37,15965.0,81.0683,81.2391,81.0503,81.2391,15965.0
2020-07-01 13:25:00,90.38,90.38,90.32,90.37,15338.0,81.2481,81.2481,81.1942,81.2391,15338.0
2020-07-01 13:30:00,90.38,90.47,90.36,90.47,13611.0,81.2481,81.329,81.2301,81.329,13611.0
2020-07-01 13:35:00,90.46,90.56,90.46,90.56,42706.0,81.32,81.4099,81.32,81.4099,42706.0
2020-07-01 13:40:00,90.56,90.56,90.42,90.49,50247.0,81.4099,81.4099,81.2841,81.347,50247.0
2020-07-01 13:45:00,90.49,90.52,90.36,90.38,16353.0,81.347,81.374,81.2301,81.2481,16353.0
2020-07-01 13:50:00,90.39,90.44,90.33,90.35,28459.0,81.2571,81.302,81.2031,81.2211,28459.0
2020-07-01 13:55:00,90.34,90.36,90.28,90.29,23838.0,81.2121,81.2301,81.1582,81.1672,23838.0
2020-07-01 14:00:00,90.31,90.46,90.27,90.36,23222.0,81.1852,81.32,81.1492,81.2301,23222.0
2020-07-01 14:05:00,90.37,90.43,90.25,90.39,21717.0,81.2391,81.293,81.1312,81.2571,21717.0
2020-07-01 14:10:00,90.39,90.44,90.29,90.34,24445.0,81.2571,81.302,81.1672,81.2121,24445.0
2020-07-01 14:15:00,90.34,90.34,90.19,90.19,24575.0,81.2121,81.2121,81.0773,81.0773,24575.0
2020-07-01 14:20:00,90.19,90.22,89.94,90.0,80912.0,81.0773,81.1043,80.8526,80.9065,80912.0
2020-07-01 14:25:00,90.01,90.08,89.94,90.01,47700.0,80.9155,80.9784,80.8526,80.9155,47700.0
2020-07-01 14:30:00,90.01,90.15,90.01,90.05,40492.0,80.9155,81.0413,80.9155,80.9514,40492.0
2020-07-01 14:35:00,90.07,90.07,89.94,89.94,23850.0,80.9694,80.9694,80.8526,80.8526,23850.0
2020-07-01 14:40:00,89.95,90.05,89.89,89.9,20366.0,80.8615,80.9514,80.8076,80.8166,20366.0
2020-07-01 14:45:00,89.88,90.0,89.85,89.96,28795.0,80.7986,80.9065,80.7716,80.8705,28795.0
2020-07-01 14:50:00,89.96,90.07,89.95,90.04,17835.0,80.8705,80.9694,80.8615,80.9425,17835.0
2020-07-01 14:55:00,90.03,90.09,90.01,90.08,18826.0,80.9335,80.9874,80.9155,80.9784,18826.0
2020-07-01 15:00:00,90.08,90.19,90.02,90.18,21690.0,80.9784,81.0773,80.9245,81.0683,21690.0
2020-07-01 15:05:00,90.18,90.23,90.16,90.21,21194.0,81.0683,81.1133,81.0503,81.0953,21194.0
2020-07-01 15:10:00,90.23,90.24,90.1,90.19,27379.0,81.1133,81.1222,80.9964,81.0773,27379.0
2020-07-01 15:15:00,90.2,90.26,90.13,90.17,39624.0,81.0863,81.1402,81.0234,81.0593,39624.0
2020-07-01 15:20:00,90.16,90.29,90.15,90.27,42393.0,81.0503,81.1672,81.0413,81.1492,42393.0
2020-07-01 15:25:00,90.27,90.31,90.21,90.22,31058.0,81.1492,81.1852,81.0953,81.1043,31058.0
2020-07-01 15:30:00,90.22,90.43,90.22,90.29,48875.0,81.1043,81.293,81.1043,81.1672,48875.0
2020-07-01 15:35:00,90.28,90.29,90.15,90.28,65618.0,81.1582,81.1672,81.0413,81.1582,65618.0
2020-07-01 15:40:00,90.29,90.34,90.2,90.23,56837.0,81.1672,81.2121,81.0863,81.1133,56837.0
2020-07-01 15:45:00,90.22,90.55,90.19,90.55,89484.0,81.1043,81.4009,81.0773,81.4009,89484.0
2020-07-01 15:50:00,90.55,90.55,89.89,89.89,185131.0,81.4009,81.4009,80.8076,80.8076,185131.0
2020-07-01 15:55:00,89.9,89.93,89.61,89.82,419616.0,80.8166,80.8436,80.5559,80.7447,419616.0
2020-07-02 09:30:00,91.05,91.24,90.8,91.07,282200.0,81.8504,82.0212,81.6257,81.8684,282200.0
2020-07-02 09:35:00,91.02,91.27,91.0,91.2,191665.0,81.8234,82.0482,81.8055,81.9852,191665.0
2020-07-02 09:40:00,91.2,91.22,91.04,91.11,99971.0,81.9852,82.0032,81.8414,81.9043,99971.0
2020-07-02 09:45:00,91.11,91.57,91.06,91.57,80415.0,81.9043,82.3179,81.8594,82.3179,80415.0
2020-07-02 09:50:00,91.58,91.6,91.13,91.3,84559.0,82.3269,82.3448,81.9223,82.0751,84559.0
2020-07-02 09:55:00,91.31,91.66,91.26,91.65,67261.0,82.0841,82.3988,82.0392,82.3898,67261.0
2020-07-02 10:00:00,91.64,91.71,91.49,91.53,98399.0,82.3808,82.4437,82.2459,82.2819,98399.0
2020-07-02 10:05:00,91.54,91.62,91.48,91.54,58075.0,82.2909,82.3628,82.237,82.2909,58075.0
2020-07-02 10:10:00,91.53,91.55,91.44,91.47,58345.0,82.2819,82.2999,82.201,82.228,58345.0
2020-07-02 10:15:00,91.49,91.6,91.49,91.5,60769.0,82.2459,82.3448,82.2459,82.2549,60769.0
2020-07-02 10:20:00,91.5,91.55,91.41,91.55,79411.0,82.2549,82.2999,82.174,82.2999,79411.0
2020-07-02 10:25:00,91.52,91.55,91.41,91.43,68893.0,82.2729,82.2999,82.174,82.192,68893.0
2020-07-02 10:30:00,91.43,91.48,91.13,91.21,87079.0,82.192,82.237,81.9223,81.9942,87079.0
2020-07-02 10:35:00,91.21,91.3,91.06,91.3,75090.0,81.9942,82.0751,81.8594,82.0751,75090.0
2020-07-02 10:40:00,91.29,91.5,91.27,91.48,59638.0,82.0662,82.2549,82.0482,82.237,59638.0
2020-07-02 10:45:00,91.48,91.5,91.35,91.47,131469.0,82.237,82.2549,82.1201,82.228,131469.0
2020-07-02 10:50:00,91.47,91.5,91.18,91.38,58330.0,82.228,82.2549,81.9673,82.1471,58330.0
2020-07-02 10:55:00,91.4,91.45,91.31,91.37,47647.0,82.165,82.21,82.0841,82.1381,47647.0
2020-07-02 11:00:00,91.37,91.44,91.19,91.32,41329.0,82.1381,82.201,81.9763,82.0931,41329.0
2020-07-02 11:05:00,91.3,91.43,91.27,91.31,46346.0,82.0751,82.192,82.0482,82.0841,46346.0
2020-07-02 11:10:00,91.31,91.45,91.15,91.4,39110.0,82.0841,82.21,81.9403,82.165,39110.0
2020-07-02 11:15:00,91.39,91.5,91.33,91.48,43511.0,82.156,82.2549,82.1021,82.237,43511.0
2020-07-02 11:20:00,91.48,91.59,91.44,91.55,57852.0,82.237,82.3358,82.201,82.2999,57852.0
2020-07-02 11:25:00,91.54,91.56,91.35,91.43,25781.0,82.2909,82.3089,82.1201,82.192,25781.0
2020-07-02 11:30:00,91.44,91.66,91.43,91.64,79838.0,82.201,82.3988,82.192,82.3808,79838.0
2020-07-02 11:35:00,91.62,91.7,91.55,91.67,44064.0,82.3628,82.4347,82.2999,82.4078,44064.0
2020-07-02 11:40:00,91.65,91.93,91.65,91.92,124473.0,82.3898,82.6415,82.3898,82.6325,124473.0
2020-07-02 11:45:00,91.93,92.35,91.88,92.3,258468.0,82.6415,83.0191,82.5965,82.9741,258468.0
2020-07-02 11:50:00,92.29,92.4,92.22,92.4,147328.0,82.9651,83.064,82.9022,83.064,147328.0
2020-07-02 11:55:00,92.4,92.5,92.33,92.4,174389.0,83.064,83.1539,83.0011,83.064,174389.0
2020-07-02 12:00:00,92.39,92.42,92.07,92.12,113631.0,83.055,83.082,82.7673,82.8123,113631.0
2020-07-02 12:05:00,92.14,92.25,92.12,92.24,37879.0,82.8303,82.9292,82.8123,82.9202,37879.0
2020-07-02 12:10:00,92.25,92.28,92.17,92.21,22058.0,82.9292,82.9561,82.8572,82.8932,22058.0
2020-07-02 12:15:00,92.2,92.43,92.12,92.4,70698.0,82.8842,83.091,82.8123,83.064,70698.0
2020-07-02 12:20:00,92.4,92.41,92.28,92.32,34922.0,83.064,83.073,82.9561,82.9921,34922.0
2020-07-02 12:25:00,92.33,92.43,92.31,92.4,49692.0,83.0011,83.091,82.9831,83.064,49692.0
2020-07-02 12:30:00,92.39,92.45,92.28,92.44,68428.0,83.055,83.1089,82.9561,83.1,68428.0
2020-07-02 12:35:00,92.44,92.45,92.32,92.39,54032.0,83.1,83.1089,82.9921,83.055,54032.0
2020-07-02 12:40:00,92.4,92.47,92.35,92.45,45189.0,83.064,83.1269,83.0191,83.1089,45189.0
2020-07-02 12:45:00,92.47,92.47,92.37,92.42,28052.0,83.1269,83.1269,83.037,83.082,28052.0
2020-07-02 12:50:00,92.42,92.46,92.34,92.38,32086.0,83.082,83.1179,83.0101,83.046,32086.0
2020-07-02 12:55:00,92.38,92.5,92.37,92.48,57416.0,83.046,83.1539,83.037,83.1359,57416.0
2020-07-02 13:00:00,92.48,92.49,92.43,92.46,40034.0,83.1359,83.1449,83.091,83.1179,40034.0
2020-07-02 13:05:00,92.47,92.48,92.43,92.43,67483.0,83.1269,83.1359,83.091,83.091,67483.0
2020-07-02 13:10:00,92.44,92.47,92.29,92.33,53304.0,83.1,83.1269,82.9651,83.0011,53304.0
2020-07-02 13:15:00,92.32,92.37,92.28,92.36,32544.0,82.9921,83.037,82.9561,83.028,32544.0
2020-07-02 13:20:00,92.37,92.43,92.35,92.4,29162.0,83.037,83.091,83.0191,83.064,29162.0
2020-07-02 13:25:00,92.4,92.41,92.28,92.33,32413.0,83.064,83.073,82.9561,83.0011,32413.0
2020-07-02 13:30:00,92.32,92.36,92.19,92.2,45855.0,82.9921,83.028,82.8752,82.8842,45855.0
2020-07-02 13:35:00,92.19,92.24,92.11,92.14,37936.0,82.8752,82.9202,82.8033,82.8303,37936.0
2020-07-02 13:40:00,92.14,92.18,92.07,92.16,54789.0,82.8303,82.8662,82.7673,82.8482,54789.0
2020-07-02 13:45:00,92.16,92.3,92.16,92.24,39156.0,82.8482,82.9741,82.8482,82.9202,39156.0
2020-07-02 13:50:00,92.24,92.28,92.17,92.2,58465.0,82.9202,82.9561,82.8572,82.8842,58465.0
2020-07-02 13:55:00,92.2,92.2,92.01,92.06,63071.0,82.8842,82.8842,82.7134,82.7584,63071.0
2020-07-02 14:00:00,92.05,92.18,92.02,92.14,51578.0,82.7494,82.8662,82.7224,82.8303,51578.0
2020-07-02 14:05:00,92.13,92.13,92.03,92.07,43559.0,82.8213,82.8213,82.7314,82.7673,43559.0
2020-07-02 14:10:00,92.08,92.22,92.06,92.21,48796.0,82.7763,82.9022,82.7584,82.8932,48796.0
2020-07-02 14:15:00,92.22,92.23,92.15,92.21,40533.0,82.9022,82.9112,82.8393,82.8932,40533.0
2020-07-02 14:20:00,92.2,92.37,92.15,92.35,43216.0,82.8842,83.037,82.8393,83.0191,43216.0
2020-07-02 14:25:00,92.34,92.37,92.3,92.32,52438.0,83.0101,83.037,82.9741,82.9921,52438.0
2020-07-02 14:30:00,92.33,92.4,92.3,92.36,30730.0,83.0011,83.064,82.9741,83.028,30730.0
2020-07-02 14:35:00,92.36,92.4,92.35,92.37,34626.0,83.028,83.064,83.0191,83.037,34626.0
2020-07-02 14:40:00,92.37,92.4,92.35,92.4,44336.0,83.037,83.064,83.0191,83.064,44336.0
2020-07-02 14:45:00,92.39,92.43,92.36,92.41,60263.0,83.055,83.091,83.028,83.073,60263.0
2020-07-02 14:50:00,92.42,92.49,92.36,92.4,58542.0,83.082,83.1449,83.028,83.064,58542.0
2020-07-02 14:55:00,92.41,92.48,92.38,92.46,35174.0,83.073,83.1359,83.046,83.1179,35174.0
2020-07-02 15:00:00,92.47,92.49,92.37,92.4,45900.0,83.1269,83.1449,83.037,83.064,45900.0
2020-07-02 15:05:00,92.41,92.43,92.27,92.29,53987.0,83.073,83.091,82.9471,82.9651,53987.0
2020-07-02 15:10:00,92.28,92.32,92.19,92.28,49034.0,82.9561,82.9921,82.8752,82.9561,49034.0
2020-07-02 15:15:00,92.27,92.39,92.26,92.31,47738.0,82.9471,83.055,82.9381,82.9831,47738.0
2020-07-02 15:20:00,92.3,92.41,92.29,92.41,70307.0,82.9741,83.073,82.9651,83.073,70307.0
2020-07-02 15:25:00,92.4,92.41,92.23,92.3,65601.0,83.064,83.073,82.9112,82.9741,65601.0
2020-07-02 15:30:00,92.29,92.4,92.19,92.39,78885.0,82.9651,83.064,82.8752,83.055,78885.0
2020-07-02 15:35:00,92.4,92.46,92.38,92.44,107873.0,83.064,83.1179,83.046,83.1,107873.0
2020-07-02 15:40:00,92.45,92.45,92.22,92.31,122851.0,83.1089,83.1089,82.9022,82.9831,122851.0
2020-07-02 15:45:00,92.31,92.42,92.24,92.27,211417.0,82.9831,83.082,82.9202,82.9471,211417.0
2020-07-02 15:50:00,92.26,92.27,91.76,91.8,236365.0,82.9381,82.9471,82.4887,82.5246,236365.0
2020-07-02 15:55:00,91.8,91.97,91.75,91.86,486546.0,82.5246,82.6774,82.4797,82.5786,486546.0
2020-07-06 09:30:00,93.22,93.75,93.06,93.07,456676.0,83.8011,84.2776,83.6573,83.6663,456676.0
2020-07-06 09:35:00,93.06,93.37,92.89,92.97,150255.0,83.6573,83.936,83.5045,83.5764,150255.0
2020-07-06 09:40:00,92.97,93.13,92.83,92.89,76937.0,83.5764,83.7202,83.4506,83.5045,76937.0
2020-07-06 09:45:00,92.93,93.27,92.87,93.14,140356.0,83.5404,83.8461,83.4865,83.7292,140356.0
2020-07-06 09:50:00,93.17,93.36,93.06,93.31,118570.0,83.7562,83.927,83.6573,83.8821,118570.0
2020-07-06 09:55:00,93.33,93.43,93.18,93.3,85573.0,83.9,83.9899,83.7652,83.8731,85573.0
2020-07-06 10:00:00,93.31,93.47,93.18,93.25,106897.0,83.8821,84.0259,83.7652,83.8281,106897.0
2020-07-06 10:05:00,93.27,93.27,92.81,92.9,88752.0,83.8461,83.8461,83.4326,83.5135,88752.0
2020-07-06 10:10:00,92.9,93.08,92.71,93.07,59550.0,83.5135,83.6753,83.3427,83.6663,59550.0
2020-07-06 10:15:00,93.07,93.17,92.85,92.86,64434.0,83.6663,83.7562,83.4685,83.4775,64434.0
2020-07-06 10:20:00,92.85,92.88,92.76,92.81,48345.0,83.4685,83.4955,83.3876,83.4326,48345.0
2020-07-06 10:25:00,92.83,92.91,92.74,92.85,104902.0,83.4506,83.5225,83.3696,83.4685,104902.0
2020-07-06 10:30:00,92.83,92.99,92.67,92.87,64062.0,83.4506,83.5944,83.3067,83.4865,64062.0
2020-07-06 10:35:00,92.84,92.85,92.72,92.82,38654.0,83.4595,83.4685,83.3517,83.4416,38654.0
2020-07-06 10:40:00,92.8,92.82,92.71,92.77,44938.0,83.4236,83.4416,83.3427,83.3966,44938.0
2020-07-06 10:45:00,92.79,92.94,92.75,92.83,71007.0,83.4146,83.5494,83.3786,83.4506,71007.0
2020-07-06 10:50:00,92.83,92.88,92.8,92.85,57964.0,83.4506,83.4955,83.4236,83.4685,57964.0
2020-07-06 10:55:00,92.85,92.92,92.8,92.88,36360.0,83.4685,83.5315,83.4236,83.4955,36360.0
2020-07-06 11:00:00,92.9,92.91,92.82,92.91,28048.0,83.5135,83.5225,83.4416,83.5225,28048.0
2020-07-06 11:05:00,92.89,92.95,92.87,92.92,31749.0,83.5045,83.5584,83.4865,83.5315,31749.0
2020-07-06 11:10:00,92.91,93.2,92.87,93.11,79677.0,83.5225,83.7832,83.4865,83.7023,79677.0
2020-07-06 11:15:00,93.12,93.2,93.03,93.11,59484.0,83.7113,83.7832,83.6303,83.7023,59484.0
2020-07-06 11:20:00,93.13,93.14,93.03,93.08,52720.0,83.7202,83.7292,83.6303,83.6753,52720.0
2020-07-06 11:25:00,93.08,93.22,93.02,93.14,61250.0,83.6753,83.8011,83.6214,83.7292,61250.0
2020-07-06 11:30:00,93.14,93.15,92.86,92.91,66790.0,83.7292,83.7382,83.4775,83.5225,66790.0
2020-07-06 11:35:00,92.91,93.04,92.9,92.91,43421.0,83.5225,83.6393,83.5135,83.5225,43421.0
2020-07-06 11:40:00,92.91,92.92,92.82,92.85,47450.0,83.5225,83.5315,83.4416,83.4685,47450.0
2020-07-06 11:45:00,92.86,92.94,92.85,92.86,33986.0,83.4775,83.5494,83.4685,83.4775,33986.0
2020-07-06 11:50:00,92.86,92.88,92.8,92.81,41313.0,83.4775,83.4955,83.4236,83.4326,41313.0
2020-07-06 11:55:00,92.81,92.82,92.72,92.73,43095.0,83.4326,83.4416,83.3517,83.3607,43095.0
2020-07-06 12:00:00,92.72,92.93,92.7,92.9,40782.0,83.3517,83.5404,83.3337,83.5135,40782.0
2020-07-06 12:05:00,92.89,92.94,92.8,92.94,24312.0,83.5045,83.5494,83.4236,83.5494,24312.0
2020-07-06 12:10:00,92.93,93.03,92.9,92.99,44279.0,83.5404,83.6303,83.5135,83.5944,44279.0
2020-07-06 12:15:00,92.97,92.98,92.88,92.94,29103.0,83.5764,83.5854,83.4955,83.5494,29103.0
2020-07-06 12:20:00,92.94,93.02,92.81,93.02,46902.0,83.5494,83.6214,83.4326,83.6214,46902.0
2020-07-06 12:25:00,93.01,93.07,93.0,93.02,26380.0,83.6124,83.6663,83.6034,83.6214,26380.0
2020-07-06 12:30:00,93.01,93.03,92.85,92.86,18251.0,83.6124,83.6303,83.4685,83.4775,18251.0
2020-07-06 12:35:00,92.86,92.93,92.83,92.9,19817.0,83.4775,83.5404,83.4506,83.5135,19817.0
2020-07-06 12:40:00,92.9,92.97,92.9,92.96,19001.0,83.5135,83.5764,83.5135,83.5674,19001.0
2020-07-06 12:45:00,92.97,93.01,92.96,92.98,40025.0,83.5764,83.6124,83.5674,83.5854,40025.0
2020-07-06 12:50:00,92.98,93.0,92.81,92.85,38298.0,83.5854,83.6034,83.4326,83.4685,38298.0
2020-07-06 12:55:00,92.85,92.88,92.68,92.77,79191.0,83.4685,83.4955,83.3157,83.3966,79191.0
2020-07-06 13:00:00,92.76,92.76,92.66,92.69,34129.0,83.3876,83.3876,83.2977,83.3247,34129.0
2020-07-06 13:05:00,92.68,92.69,92.57,92.62,37472.0,83.3157,83.3247,83.2168,83.2618,37472.0
2020-07-06 13:10:00,92.61,92.61,92.46,92.52,69543.0,83.2528,83.2528,83.1179,83.1719,69543.0
2020-07-06 13:15:00,92.51,92.59,92.44,92.59,33545.0,83.1629,83.2348,83.1,83.2348,33545.0
2020-07-06 13:20:00,92.58,92.71,92.58,92.69,40903.0,83.2258,83.3427,83.2258,83.3247,40903.0
2020-07-06 13:25:00,92.7,92.73,92.67,92.72,31188.0,83.3337,83.3607,83.3067,83.3517,31188.0
2020-07-06 13:30:00,92.73,92.83,92.7,92.71,45613.0,83.3607,83.4506,83.3337,83.3427,45613.0
2020-07-06 13:35:00,92.72,92.72,92.64,92.71,36173.0,83.3517,83.3517,83.2797,83.3427,36173.0
2020-07-06 13:40:00,92.71,92.77,92.63,92.76,30063.0,83.3427,83.3966,83.2708,83.3876,30063.0
2020-07-06 13:45:00,92.77,92.78,92.65,92.66,36171.0,83.3966,83.4056,83.2887,83.2977,36171.0
2020-07-06 13:50:00,92.66,92.68,92.56,92.63,42104.0,83.2977,83.3157,83.2078,83.2708,42104.0
2020-07-06 13:55:00,92.64,92.72,92.58,92.71,25582.0,83.2797,83.3517,83.2258,83.3427,25582.0
2020-07-06 14:00:00,92.73,92.74,92.58,92.65,52633.0,83.3607,83.3696,83.2258,83.2887,52633.0
2020-07-06 14:05:00,92.63,92.63,92.38,92.42,49843.0,83.2708,83.2708,83.046,83.082,49843.0
2020-07-06 14:10:00,92.42,92.48,92.3,92.31,75221.0,83.082,83.1359,82.9741,82.9831,75221.0
2020-07-06 14:15:00,92.31,92.31,92.1,92.2,74832.0,82.9831,82.9831,82.7943,82.8842,74832.0
2020-07-06 14:20:00,92.2,92.3,92.15,92.3,50343.0,82.8842,82.9741,82.8393,82.9741,50343.0
2020-07-06 14:25:00,92.29,92.37,92.27,92.35,36968.0,82.9651,83.037,82.9471,83.0191,36968.0
2020-07-06 14:30:00,92.34,92.53,92.28,92.52,33965.0,83.0101,83.1809,82.9561,83.1719,33965.0
2020-07-06 14:35:00,92.52,92.57,92.47,92.56,24504.0,83.1719,83.2168,83.1269,83.2078,24504.0
2020-07-06 14:40:00,92.56,92.6,92.49,92.54,28640.0,83.2078,83.2438,83.1449,83.1899,28640.0
2020-07-06 14:45:00,92.52,92.6,92.49,92.58,27303.0,83.1719,83.2438,83.1449,83.2258,27303.0
2020-07-06 14:50:00,92.58,92.6,92.49,92.54,29169.0,83.2258,83.2438,83.1449,83.1899,29169.0
2020-07-06 14:55:00,92.55,92.66,92.53,92.63,30329.0,83.1988,83.2977,83.1809,83.2708,30329.0
2020-07-06 15:00:00,92.61,92.66,92.39,92.48,32544.0,83.2528,83.2977,83.055,83.1359,32544.0
2020-07-06 15:05:00,92.48,92.55,92.39,92.48,31928.0,83.1359,83.1988,83.055,83.1359,31928.0
2020-07-06 15:10:00,92.46,92.66,92.43,92.66,35397.0,83.1179,83.2977,83.091,83.2977,35397.0
2020-07-06 15:15:00,92.66,92.77,92.59,92.76,90489.0,83.2977,83.3966,83.2348,83.3876,90489.0
2020-07-06 15:20:00,92.74,92.92,92.72,92.84,67183.0,83.3696,83.5315,83.3517,83.4595,67183.0
2020-07-06 15:25:00,92.84,92.95,92.81,92.93,50109.0,83.4595,83.5584,83.4326,83.5404,50109.0
2020-07-06 15:30:00,92.92,93.0,92.9,92.99,62617.0,83.5315,83.6034,83.5135,83.5944,62617.0
2020-07-06 15:35:00,93.0,93.11,92.81,92.81,115938.0,83.6034,83.7023,83.4326,83.4326,115938.0
2020-07-06 15:40:00,92.8,92.84,92.68,92.74,70101.0,83.4236,83.4595,83.3157,83.3696,70101.0
2020-07-06 15:45:00,92.73,92.98,92.71,92.97,66912.0,83.3607,83.5854,83.3427,83.5764,66912.0
2020-07-06 15:50:00,92.98,93.04,92.87,92.96,114694.0,83.5854,83.6393,83.4865,83.5674,114694.0
2020-07-06 15:55:00,92.96,93.0,92.76,92.92,237246.0,83.5674,83.6034,83.3876,83.5315,237246.0
2020-07-07 09:30:00,92.97,93.55,92.9,93.31,331702.0,83.5764,84.0978,83.5135,83.8821,331702.0
2020-07-07 09:35:00,93.28,93.5,93.06,93.27,111185.0,83.8551,84.0529,83.6573,83.8461,111185.0
2020-07-07 09:40:00,93.28,93.3,92.83,92.96,162086.0,83.8551,83.8731,83.4506,83.5674,162086.0
2020-07-07 09:45:00,92.94,93.18,92.84,92.97,90228.0,83.5494,83.7652,83.4595,83.5764,90228.0
2020-07-07 09:50:00,92.94,93.09,92.78,92.85,114390.0,83.5494,83.6843,83.4056,83.4685,114390.0
2020-07-07 09:55:00,92.84,93.22,92.83,93.05,85330.0,83.4595,83.8011,83.4506,83.6483,85330.0
2020-07-07 10:00:00,93.06,93.39,92.99,93.33,70439.0,83.6573,83.954,83.5944,83.9,70439.0
2020-07-07 10:05:00,93.33,93.33,92.8,92.83,103596.0,83.9,83.9,83.4236,83.4506,103596.0
2020-07-07 10:10:00,92.84,93.04,92.75,92.96,89819.0,83.4595,83.6393,83.3786,83.5674,89819.0
2020-07-07 10:15:00,92.98,92.98,92.64,92.68,126729.0,83.5854,83.5854,83.2797,83.3157,126729.0
2020-07-07 10:20:00,92.69,92.87,92.58,92.68,119339.0,83.3247,83.4865,83.2258,83.3157,119339.0
2020-07-07 10:25:00,92.7,92.96,92.69,92.92,54198.0,83.3337,83.5674,83.3247,83.5315,54198.0
2020-07-07 10:30:00,92.93,92.98,92.73,92.73,45716.0,83.5404,83.5854,83.3607,83.3607,45716.0
2020-07-07 10:35:00,92.73,92.83,92.62,92.81,58309.0,83.3607,83.4506,83.2618,83.4326,58309.0
2020-07-07 10:40:00,92.81,92.88,92.72,92.84,56826.0,83.4326,83.4955,83.3517,83.4595,56826.0
2020-07-07 10:45:00,92.83,92.87,92.69,92.83,44152.0,83.4506,83.4865,83.3247,83.4506,44152.0
2020-07-07 10:50:00,92.86,92.97,92.86,92.93,82909.0,83.4775,83.5764,83.4775,83.5404,82909.0
2020-07-07 10:55:00,92.92,92.98,92.88,92.93,32413.0,83.5315,83.5854,83.4955,83.5404,32413.0
2020-07-07 11:00:00,92.93,93.15,92.92,92.97,39009.0,83.5404,83.7382,83.5315,83.5764,39009.0
2020-07-07 11:05:00,92.98,93.08,92.87,92.96,48833.0,83.5854,83.6753,83.4865,83.5674,48833.0
2020-07-07 11:10:00,92.96,93.1,92.96,92.98,44187.0,83.5674,83.6933,83.5674,83.5854,44187.0
2020-07-07 11:15:00,93.0,93.02,92.91,93.0,33846.0,83.6034,83.6214,83.5225,83.6034,33846.0
2020-07-07 11:20:00,92.99,93.12,92.86,92.98,55411.0,83.5944,83.7113,83.4775,83.5854,55411.0
2020-07-07 11:25:00,92.98,92.99,92.72,92.76,41688.0,83.5854,83.5944,83.3517,83.3876,41688.0
2020-07-07 11:30:00,92.77,92.9,92.74,92.83,48000.0,83.3966,83.5135,83.3696,83.4506,48000.0
2020-07-07 11:35:00,92.81,92.88,92.74,92.77,34724.0,83.4326,83.4955,83.3696,83.3966,34724.0
2020-07-07 11:40:00,92.81,92.9,92.74,92.85,37427.0,83.4326,83.5135,83.3696,83.4685,37427.0
2020-07-07 11:45:00,92.83,92.99,92.83,92.97,27587.0,83.4506,83.5944,83.4506,83.5764,27587.0
2020-07-07 11:50:00,92.97,93.0,92.83,92.91,52579.0,83.5764,83.6034,83.4506,83.5225,52579.0
2020-07-07 11:55:00,92.9,92.97,92.8,92.91,27657.0,83.5135,83.5764,83.4236,83.5225,27657.0
2020-07-07 12:00:00,92.93,92.98,92.86,92.88,25676.0,83.5404,83.5854,83.4775,83.4955,25676.0
2020-07-07 12:05:00,92.89,92.9,92.78,92.84,61122.0,83.5045,83.5135,83.4056,83.4595,61122.0
2020-07-07 12:10:00,92.83,92.86,92.7,92.77,49976.0,83.4506,83.4775,83.3337,83.3966,49976.0
2020-07-07 12:15:00,92.77,92.82,92.72,92.79,20487.0,83.3966,83.4416,83.3517,83.4146,20487.0
2020-07-07 12:20:00,92.79,92.85,92.77,92.79,32174.0,83.4146,83.4685,83.3966,83.4146,32174.0
2020-07-07 12:25:00,92.79,92.89,92.76,92.82,19183.0,83.4146,83.5045,83.3876,83.4416,19183.0
2020-07-07 12:30:00,92.82,92.92,92.76,92.91,31904.0,83.4416,83.5315,83.3876,83.5225,31904.0
2020-07-07 12:35:00,92.9,92.93,92.84,92.85,24615.0,83.5135,83.5404,83.4595,83.4685,24615.0
2020-07-07 12:40:00,92.84,92.98,92.81,92.86,102641.0,83.4595,83.5854,83.4326,83.4775,102641.0
2020-07-07 12:45:00,92.85,92.87,92.78,92.81,49566.0,83.4685,83.4865,83.4056,83.4326,49566.0
2020-07-07 12:50:00,92.81,92.81,92.77,92.8,41620.0,83.4326,83.4326,83.3966,83.4236,41620.0
2020-07-07 12:55:00,92.79,92.83,92.77,92.81,31111.0,83.4146,83.4506,83.3966,83.4326,31111.0
2020-07-07 13:00:00,92.8,92.88,92.79,92.85,23340.0,83.4236,83.4955,83.4146,83.4685,23340.0
2020-07-07 13:05:00,92.86,92.86,92.71,92.75,170551.0,83.4775,83.4775,83.3427,83.3786,170551.0
2020-07-07 13:10:00,92.75,92.85,92.66,92.85,63330.0,83.3786,83.4685,83.2977,83.4685,63330.0
2020-07-07 13:15:00,92.85,92.95,92.83,92.92,20416.0,83.4685,83.5584,83.4506,83.5315,20416.0
2020-07-07 13:20:00,92.92,93.04,92.91,92.96,54246.0,83.5315,83.6393,83.5225,83.5674,54246.0
2020-07-07 13:25:00,92.98,92.99,92.82,92.93,55588.0,83.5854,83.5944,83.4416,83.5404,55588.0
2020-07-07 13:30:00,92.91,92.92,92.83,92.91,25384.0,83.5225,83.5315,83.4506,83.5225,25384.0
2020-07-07 13:35:00,92.88,93.0,92.87,92.92,21587.0,83.4955,83.6034,83.4865,83.5315,21587.0
2020-07-07 13:40:00,92.9,92.96,92.81,92.94,22232.0,83.5135,83.5674,83.4326,83.5494,22232.0
2020-07-07 13:45:00,92.93,92.98,92.86,92.89,24883.0,83.5404,83.5854,83.4775,83.5045,24883.0
2020-07-07 13:50:00,92.9,92.92,92.73,92.76,45105.0,83.5135,83.5315,83.3607,83.3876,45105.0
2020-07-07 13:55:00,92.75,92.88,92.67,92.7,61221.0,83.3786,83.4955,83.3067,83.3337,61221.0
2020-07-07 14:00:00,92.69,92.72,92.6,92.6,26364.0,83.3247,83.3517,83.2438,83.2438,26364.0
2020-07-07 14:05:00,92.6,92.72,92.56,92.66,37126.0,83.2438,83.3517,83.2078,83.2977,37126.0
2020-07-07 14:10:00,92.66,92.88,92.65,92.85,44607.0,83.2977,83.4955,83.2887,83.4685,44607.0
2020-07-07 14:15:00,92.86,92.89,92.69,92.73,29567.0,83.4775,83.5045,83.3247,83.3607,29567.0
2020-07-07 14:20:00,92.74,92.79,92.68,92.72,18116.0,83.3696,83.4146,83.3157,83.3517,18116.0
2020-07-07 14:25:00,92.72,92.81,92.68,92.77,35326.0,83.3517,83.4326,83.3157,83.3966,35326.0
2020-07-07 14:30:00,92.75,92.76,92.59,92.61,32296.0,83.3786,83.3876,83.2348,83.2528,32296.0
2020-07-07 14:35:00,92.6,92.63,92.55,92.56,23386.0,83.2438,83.2708,83.1988,83.2078,23386.0
2020-07-07 14:40:00,92.57,92.72,92.57,92.72,21509.0,83.2168,83.3517,83.2168,83.3517,21509.0
2020-07-07 14:45:00,92.7,92.72,92.62,92.64,21939.0,83.3337,83.3517,83.2618,83.2797,21939.0
2020-07-07 14:50:00,92.64,92.65,92.55,92.59,37515.0,83.2797,83.2887,83.1988,83.2348,37515.0
2020-07-07 14:55:00,92.59,92.69,92.57,92.67,29673.0,83.2348,83.3247,83.2168,83.3067,29673.0
2020-07-07 15:00:00,92.66,92.68,92.5,92.53,45502.0,83.2977,83.3157,83.1539,83.1809,45502.0
2020-07-07 15:05:00,92.53,92.63,92.47,92.53,31865.0,83.1809,83.2708,83.1269,83.1809,31865.0
2020-07-07 15:10:00,92.53,92.55,92.43,92.47,28945.0,83.1809,83.1988,83.091,83.1269,28945.0
2020-07-07 15:15:00,92.46,92.58,92.43,92.54,35135.0,83.1179,83.2258,83.091,83.1899,35135.0
2020-07-07 15:20:00,92.56,92.69,92.48,92.65,36040.0,83.2078,83.3247,83.1359,83.2887,36040.0
2020-07-07 15:25:00,92.64,92.68,92.53,92.58,28965.0,83.2797,83.3157,83.1809,83.2258,28965.0
2020-07-07 15:30:00,92.58,92.73,92.57,92.69,41429.0,83.2258,83.3607,83.2168,83.3247,41429.0
2020-07-07 15:35:00,92.71,92.72,92.6,92.67,42682.0,83.3427,83.3517,83.2438,83.3067,42682.0
2020-07-07 15:40:00,92.67,92.73,92.57,92.6,53562.0,83.3067,83.3607,83.2168,83.2438,53562.0
2020-07-07 15:45:00,92.59,92.61,92.5,92.58,68728.0,83.2348,83.2528,83.1539,83.2258,68728.0
2020-07-07 15:50:00,92.57,92.57,92.09,92.09,152829.0,83.2168,83.2168,82.7853,82.7853,152829.0
2020-07-07 15:55:00,92.09,92.23,91.91,92.14,359397.0,82.7853,82.9112,82.6235,82.8303,359397.0
2020-07-08 09:30:00,93.27,93.4,92.83,93.35,359050.0,83.8461,83.963,83.4506,83.918,359050.0
2020-07-08 09:35:00,93.35,93.59,93.22,93.37,145700.0,83.918,84.1338,83.8011,83.936,145700.0
2020-07-08 09:40:00,93.3,93.47,93.28,93.41,108677.0,83.8731,84.0259,83.8551,83.9719,108677.0
2020-07-08 09:45:00,93.45,93.47,93.23,93.44,72731.0,84.0079,84.0259,83.8101,83.9989,72731.0
2020-07-08 09:50:00,93.45,93.46,92.92,92.97,68404.0,84.0079,84.0169,83.5315,83.5764,68404.0
2020-07-08 09:55:00,92.94,93.11,92.8,93.04,48504.0,83.5494,83.7023,83.4236,83.6393,48504.0
2020-07-08 10:00:00,93.01,93.15,92.97,93.05,69477.0,83.6124,83.7382,83.5764,83.6483,69477.0
2020-07-08 10:05:00,93.08,93.13,93.03,93.07,45087.0,83.6753,83.7202,83.6303,83.6663,45087.0
2020-07-08 10:10:00,93.07,93.16,92.96,93.1,57958.0,83.6663,83.7472,83.5674,83.6933,57958.0
2020-07-08 10:15:00,93.11,93.15,93.0,93.14,38652.0,83.7023,83.7382,83.6034,83.7292,38652.0
2020-07-08 10:20:00,93.13,93.16,93.04,93.08,24858.0,83.7202,83.7472,83.6393,83.6753,24858.0
2020-07-08 10:25:00,93.08,93.17,92.89,92.89,39574.0,83.6753,83.7562,83.5045,83.5045,39574.0
2020-07-08 10:30:00,92.89,93.04,92.87,92.93,23503.0,83.5045,83.6393,83.4865,83.5404,23503.0
2020-07-08 10:35:00,92.92,92.97,92.81,92.93,19565.0,83.5315,83.5764,83.4326,83.5404,19565.0
2020-07-08 10:40:00,92.91,92.92,92.77,92.92,45898.0,83.5225,83.5315,83.3966,83.5315,45898.0
2020-07-08 10:45:00,92.92,93.05,92.81,93.04,32284.0,83.5315,83.6483,83.4326,83.6393,32284.0
2020-07-08 10:50:00,93.02,93.14,92.95,93.13,48915.0,83.6214,83.7292,83.5584,83.7202,48915.0
2020-07-08 10:55:00,93.14,93.16,93.02,93.02,33414.0,83.7292,83.7472,83.6214,83.6214,33414.0
2020-07-08 11:00:00,93.03,93.05,92.77,92.77,42553.0,83.6303,83.6483,83.3966,83.3966,42553.0
2020-07-08 11:05:00,92.79,92.88,92.69,92.79,54926.0,83.4146,83.4955,83.3247,83.4146,54926.0
2020-07-08 11:10:00,92.78,92.88,92.74,92.84,22448.0,83.4056,83.4955,83.3696,83.4595,22448.0
2020-07-08 11:15:00,92.85,92.88,92.6,92.61,108976.0,83.4685,83.4955,83.2438,83.2528,108976.0
2020-07-08 11:20:00,92.61,92.66,92.34,92.44,91747.0,83.2528,83.2977,83.0101,83.1,91747.0
2020-07-08 11:25:00,92.43,92.66,92.4,92.66,82851.0,83.091,83.2977,83.064,83.2977,82851.0
2020-07-08 11:30:00,92.66,92.85,92.56,92.81,23500.0,83.2977,83.4685,83.2078,83.4326,23500.0
2020-07-08 11:35:00,92.81,92.87,92.67,92.85,39966.0,83.4326,83.4865,83.3067,83.4685,39966.0
2020-07-08 11:40:00,92.85,92.92,92.7,92.9,36019.0,83.4685,83.5315,83.3337,83.5135,36019.0
2020-07-08 11:45:00,92.93,93.03,92.85,92.92,65730.0,83.5404,83.6303,83.4685,83.5315,65730.0
2020-07-08 11:50:00,92.92,92.96,92.75,92.95,54623.0,83.5315,83.5674,83.3786,83.5584,54623.0
2020-07-08 11:55:00,92.93,93.02,92.89,92.94,56820.0,83.5404,83.6214,83.5045,83.5494,56820.0
2020-07-08 12:00:00,92.98,93.04,92.82,92.83,17734.0,83.5854,83.6393,83.4416,83.4506,17734.0
2020-07-08 12:05:00,92.85,92.96,92.81,92.88,51185.0,83.4685,83.5674,83.4326,83.4955,51185.0
2020-07-08 12:10:00,92.92,92.98,92.84,92.88,31752.0,83.5315,83.5854,83.4595,83.4955,31752.0
2020-07-08 12:15:00,92.89,93.08,92.79,93.04,57664.0,83.5045,83.6753,83.4146,83.6393,57664.0
2020-07-08 12:20:00,93.04,93.12,93.02,93.09,78440.0,83.6393,83.7113,83.6214,83.6843,78440.0
2020-07-08 12:25:00,93.1,93.16,93.01,93.02,28236.0,83.6933,83.7472,83.6124,83.6214,28236.0
2020-07-08 12:30:00,93.03,93.22,92.91,93.18,99722.0,83.6303,83.8011,83.5225,83.7652,99722.0
2020-07-08 12:35:00,93.17,93.34,93.14,93.34,38513.0,83.7562,83.909,83.7292,83.909,38513.0
2020-07-08 12:40:00,93.32,93.45,93.1,93.11,63249.0,83.891,84.0079,83.6933,83.7023,63249.0
2020-07-08 12:45:00,93.12,93.26,93.05,93.19,43484.0,83.7113,83.8371,83.6483,83.7742,43484.0
2020-07-08 12:50:00,93.2,93.26,93.12,93.16,30610.0,83.7832,83.8371,83.7113,83.7472,30610.0
2020-07-08 12:55:00,93.17,93.33,93.16,93.32,25853.0,83.7562,83.9,83.7472,83.891,25853.0
2020-07-08 13:00:00,93.31,93.31,93.14,93.27,18496.0,83.8821,83.8821,83.7292,83.8461,18496.0
2020-07-08 13:05:00,93.27,93.44,93.26,93.44,32547.0,83.8461,83.9989,83.8371,83.9989,32547.0
2020-07-08 13:10:00,93.42,93.44,93.3,93.44,41060.0,83.9809,83.9989,83.8731,83.9989,41060.0
2020-07-08 13:15:00,93.44,93.48,93.37,93.39,83035.0,83.9989,84.0349,83.936,83.954,83035.0
2020-07-08 13:20:00,93.39,93.47,93.17,93.18,48420.0,83.954,84.0259,83.7562,83.7652,48420.0
2020-07-08 13:25:00,93.16,93.21,93.05,93.19,44485.0,83.7472,83.7922,83.6483,83.7742,44485.0
2020-07-08 13:30:00,93.2,93.23,93.15,93.18,17209.0,83.7832,83.8101,83.7382,83.7652,17209.0
2020-07-08 13:35:00,93.19,93.25,93.14,93.19,29921.0,83.7742,83.8281,83.7292,83.7742,29921.0
2020-07-08 13:40:00,93.19,93.22,93.1,93.17,41250.0,83.7742,83.8011,83.6933,83.7562,41250.0
2020-07-08 13:45:00,93.18,93.21,93.07,93.11,33196.0,83.7652,83.7922,83.6663,83.7023,33196.0
2020-07-08 13:50:00,93.13,93.14,93.06,93.09,41496.0,83.7202,83.7292,83.6573,83.6843,41496.0
2020-07-08 13:55:00,93.08,93.23,93.02,93.18,60005.0,83.6753,83.8101,83.6214,83.7652,60005.0
2020-07-08 14:00:00,93.16,93.27,92.98,93.02,52968.0,83.7472,83.8461,83.5854,83.6214,52968.0
2020-07-08 14:05:00,93.02,93.09,92.97,93.01,68533.0,83.6214,83.6843,83.5764,83.6124,68533.0
2020-07-08 14:10:00,93.01,93.2,92.98,93.13,87279.0,83.6124,83.7832,83.5854,83.7202,87279.0
2020-07-08 14:15:00,93.17,93.25,93.07,93.23,50759.0,83.7562,83.8281,83.6663,83.8101,50759.0
2020-07-08 14:20:00,93.23,93.25,93.03,93.19,44137.0,83.8101,83.8281,83.6303,83.7742,44137.0
2020-07-08 14:25:00,93.19,93.23,93.09,93.14,35995.0,83.7742,83.8101,83.6843,83.7292,35995.0
2020-07-08 14:30:00,93.14,93.14,93.02,93.03,20759.0,83.7292,83.7292,83.6214,83.6303,20759.0
2020-07-08 14:35:00,93.0,93.16,92.97,93.16,27899.0,83.6034,83.7472,83.5764,83.7472,27899.0
2020-07-08 14:40:00,93.18,93.2,92.93,92.97,24689.0,83.7652,83.7832,83.5404,83.5764,24689.0
2020-07-08 14:45:00,92.98,93.07,92.96,93.05,71886.0,83.5854,83.6663,83.5674,83.6483,71886.0
2020-07-08 14:50:00,93.07,93.15,92.92,92.93,24712.0,83.6663,83.7382,83.5315,83.5404,24712.0
2020-07-08 14:55:00,92.95,93.09,92.9,92.99,74140.0,83.5584,83.6843,83.5135,83.5944,74140.0
2020-07-08 15:00:00,93.01,93.12,92.96,93.11,49494.0,83.6124,83.7113,83.5674,83.7023,49494.0
2020-07-08 15:05:00,93.1,93.26,93.08,93.17,44642.0,83.6933,83.8371,83.6753,83.7562,44642.0
2020-07-08 15:10:00,93.19,93.32,93.18,93.31,22657.0,83.7742,83.891,83.7652,83.8821,22657.0
2020-07-08 15:15:00,93.3,93.38,93.25,93.36,47721.0,83.8731,83.945,83.8281,83.927,47721.0
2020-07-08 15:20:00,93.37,93.48,93.35,93.45,72523.0,83.936,84.0349,83.918,84.0079,72523.0
2020-07-08 15:25:00,93.45,93.47,93.28,93.31,40727.0,84.0079,84.0259,83.8551,83.8821,40727.0
2020-07-08 15:30:00,93.31,93.43,93.3,93.35,28902.0,83.8821,83.9899,83.8731,83.918,28902.0
2020-07-08 15:35:00,93.34,93.44,93.18,93.25,40483.0,83.909,83.9989,83.7652,83.8281,40483.0
2020-07-08 15:40:00,93.25,93.3,93.19,93.26,35878.0,83.8281,83.8731,83.7742,83.8371,35878.0
2020-07-08 15:45:00,93.26,93.29,93.17,93.19,38665.0,83.8371,83.8641,83.7562,83.7742,38665.0
2020-07-08 15:50:00,93.18,93.44,93.1,93.43,95750.0,83.7652,83.9989,83.6933,83.9899,95750.0
2020-07-08 15:55:00,93.43,93.6,93.36,93.54,255702.0,83.9899,84.1428,83.927,84.0888,255702.0
2020-07-09 09:30:00,93.95,93.95,93.29,93.51,253739.0,84.4574,84.4574,83.8641,84.0618,253739.0
2020-07-09 09:35:00,93.57,93.66,93.13,93.29,135435.0,84.1158,84.1967,83.7202,83.8641,135435.0
2020-07-09 09:40:00,93.31,93.52,93.15,93.17,133814.0,83.8821,84.0708,83.7382,83.7562,133814.0
2020-07-09 09:45:00,93.18,93.26,92.92,93.0,80397.0,83.7652,83.8371,83.5315,83.6034,80397.0
2020-07-09 09:50:00,92.98,93.04,92.74,92.9,97312.0,83.5854,83.6393,83.3696,83.5135,97312.0
2020-07-09 09:55:00,92.9,93.21,92.75,93.16,80323.0,83.5135,83.7922,83.3786,83.7472,80323.0
2020-07-09 10:00:00,93.21,93.32,93.11,93.25,53969.0,83.7922,83.891,83.7023,83.8281,53969.0
2020-07-09 10:05:00,93.24,93.27,93.09,93.18,55894.0,83.8191,83.8461,83.6843,83.7652,55894.0
2020-07-09 10:10:00,93.18,93.25,92.95,92.98,82296.0,83.7652,83.8281,83.5584,83.5854,82296.0
2020-07-09 10:15:00,92.97,93.02,92.68,92.72,100681.0,83.5764,83.6214,83.3157,83.3517,100681.0
2020-07-09 10:20:00,92.71,93.07,92.66,92.79,51148.0,83.3427,83.6663,83.2977,83.4146,51148.0
2020-07-09 10:25:00,92.8,93.15,92.77,92.96,53997.0,83.4236,83.7382,83.3966,83.5674,53997.0
2020-07-09 10:30:00,92.98,93.17,92.95,93.03,25243.0,83.5854,83.7562,83.5584,83.6303,25243.0
2020-07-09 10:35:00,93.05,93.12,92.65,92.66,46045.0,83.6483,83.7113,83.2887,83.2977,46045.0
2020-07-09 10:40:00,92.64,92.65,92.21,92.24,61500.0,83.2797,83.2887,82.8932,82.9202,61500.0
2020-07-09 10:45:00,92.22,92.39,92.15,92.26,55677.0,82.9022,83.055,82.8393,82.9381,55677.0
2020-07-09 10:50:00,92.23,92.53,92.15,92.43,79726.0,82.9112,83.1809,82.8393,83.091,79726.0
2020-07-09 10:55:00,92.42,92.48,92.01,92.1,71741.0,83.082,83.1359,82.7134,82.7943,71741.0
2020-07-09 11:00:00,92.08,92.28,91.88,91.99,91103.0,82.7763,82.9561,82.5965,82.6954,91103.0
2020-07-09 11:05:00,91.98,92.11,91.81,92.09,102295.0,82.6864,82.8033,82.5336,82.7853,102295.0
2020-07-09 11:10:00,92.12,92.19,91.92,92.09,80707.0,82.8123,82.8752,82.6325,82.7853,80707.0
2020-07-09 11:15:00,92.11,92.17,91.46,91.48,116857.0,82.8033,82.8572,82.219,82.237,116857.0
2020-07-09 11:20:00,91.47,91.87,91.46,91.82,250366.0,82.228,82.5875,82.219,82.5426,250366.0
2020-07-09 11:25:00,91.85,91.96,91.44,91.86,94094.0,82.5696,82.6685,82.201,82.5786,94094.0
2020-07-09 11:30:00,91.88,91.93,91.7,91.85,62787.0,82.5965,82.6415,82.4347,82.5696,62787.0
2020-07-09 11:35:00,91.82,92.07,91.82,91.96,31613.0,82.5426,82.7673,82.5426,82.6685,31613.0
2020-07-09 11:40:00,91.97,92.03,91.68,91.72,25960.0,82.6774,82.7314,82.4167,82.4527,25960.0
2020-07-09 11:45:00,91.72,91.94,91.66,91.84,24719.0,82.4527,82.6505,82.3988,82.5606,24719.0
2020-07-09 11:50:00,91.83,91.92,91.64,91.91,38902.0,82.5516,82.6325,82.3808,82.6235,38902.0
2020-07-09 11:55:00,91.9,91.93,91.75,91.86,22653.0,82.6145,82.6415,82.4797,82.5786,22653.0
2020-07-09 12:00:00,91.83,92.09,91.8,92.09,28459.0,82.5516,82.7853,82.5246,82.7853,28459.0
2020-07-09 12:05:00,92.05,92.17,92.03,92.11,31225.0,82.7494,82.8572,82.7314,82.8033,31225.0
2020-07-09 12:10:00,92.11,92.15,92.02,92.07,24666.0,82.8033,82.8393,82.7224,82.7673,24666.0
2020-07-09 12:15:00,92.08,92.17,92.0,92.17,26245.0,82.7763,82.8572,82.7044,82.8572,26245.0
2020-07-09 12:20:00,92.16,92.2,92.08,92.16,20359.0,82.8482,82.8842,82.7763,82.8482,20359.0
2020-07-09 12:25:00,92.17,92.19,92.01,92.04,21698.0,82.8572,82.8752,82.7134,82.7404,21698.0
2020-07-09 12:30:00,92.02,92.14,92.0,92.14,25667.0,82.7224,82.8303,82.7044,82.8303,25667.0
2020-07-09 12:35:00,92.11,92.26,92.08,92.15,41187.0,82.8033,82.9381,82.7763,82.8393,41187.0
2020-07-09 12:40:00,92.19,92.35,92.18,92.27,29171.0,82.8752,83.0191,82.8662,82.9471,29171.0
2020-07-09 12:45:00,92.27,92.57,92.26,92.56,42472.0,82.9471,83.2168,82.9381,83.2078,42472.0
2020-07-09 12:50:00,92.55,92.75,92.54,92.74,52751.0,83.1988,83.3786,83.1899,83.3696,52751.0
2020-07-09 12:55:00,92.73,92.99,92.7,92.98,48226.0,83.3607,83.5944,83.3337,83.5854,48226.0
2020-07-09 13:00:00,92.97,93.42,92.91,93.27,81081.0,83.5764,83.9809,83.5225,83.8461,81081.0
2020-07-09 13:05:00,93.27,93.35,93.2,93.22,29790.0,83.8461,83.918,83.7832,83.8011,29790.0
2020-07-09 13:10:00,93.23,93.48,93.22,93.42,34253.0,83.8101,84.0349,83.8011,83.9809,34253.0
2020-07-09 13:15:00,93.43,93.49,93.13,93.15,38642.0,83.9899,84.0439,83.7202,83.7382,38642.0
2020-07-09 13:20:00,93.14,93.14,93.05,93.08,17255.0,83.7292,83.7292,83.6483,83.6753,17255.0
2020-07-09 13:25:00,93.08,93.1,92.93,93.01,27023.0,83.6753,83.6933,83.5404,83.6124,27023.0
2020-07-09 13:30:00,93.03,93.11,92.96,92.99,26751.0,83.6303,83.7023,83.5674,83.5944,26751.0
2020-07-09 13:35:00,92.98,93.02,92.86,92.94,16765.0,83.5854,83.6214,83.4775,83.5494,16765.0
2020-07-09 13:40:00,92.94,93.03,92.73,92.82,21868.0,83.5494,83.6303,83.3607,83.4416,21868.0
2020-07-09 13:45:00,92.8,92.9,92.76,92.87,17942.0,83.4236,83.5135,83.3876,83.4865,17942.0
2020-07-09 13:50:00,92.86,92.88,92.74,92.83,18117.0,83.4775,83.4955,83.3696,83.4506,18117.0
2020-07-09 13:55:00,92.83,92.87,92.67,92.7,19727.0,83.4506,83.4865,83.3067,83.3337,19727.0
2020-07-09 14:00:00,92.66,92.84,92.63,92.83,31206.0,83.2977,83.4595,83.2708,83.4506,31206.0
2020-07-09 14:05:00,92.83,93.0,92.82,92.85,43426.0,83.4506,83.6034,83.4416,83.4685,43426.0
2020-07-09 14:10:00,92.87,92.96,92.85,92.94,15090.0,83.4865,83.5674,83.4685,83.5494,15090.0
2020-07-09 14:15:00,92.97,93.09,92.87,93.0,49261.0,83.5764,83.6843,83.4865,83.6034,49261.0
2020-07-09 14:20:00,93.03,93.03,92.86,92.88,15885.0,83.6303,83.6303,83.4775,83.4955,15885.0
2020-07-09 14:25:00,92.91,92.97,92.88,92.92,19020.0,83.5225,83.5764,83.4955,83.5315,19020.0
2020-07-09 14:30:00,92.93,92.98,92.83,92.89,34713.0,83.5404,83.5854,83.4506,83.5045,34713.0
2020-07-09 14:35:00,92.9,92.9,92.78,92.85,20147.0,83.5135,83.5135,83.4056,83.4685,20147.0
2020-07-09 14:40:00,92.89,93.0,92.84,92.94,39310.0,83.5045,83.6034,83.4595,83.5494,39310.0
2020-07-09 14:45:00,92.93,93.19,92.93,93.13,24558.0,83.5404,83.7742,83.5404,83.7202,24558.0
2020-07-09 14:50:00,93.13,93.13,93.02,93.11,24896.0,83.7202,83.7202,83.6214,83.7023,24896.0
2020-07-09 14:55:00,93.13,93.17,93.05,93.11,37479.0,83.7202,83.7562,83.6483,83.7023,37479.0
2020-07-09 15:00:00,93.11,93.27,93.06,93.27,41881.0,83.7023,83.8461,83.6573,83.8461,41881.0
2020-07-09 15:05:00,93.24,93.35,93.18,93.26,43399.0,83.8191,83.918,83.7652,83.8371,43399.0
2020-07-09 15:10:00,93.25,93.73,93.19,93.73,92909.0,83.8281,84.2596,83.7742,84.2596,92909.0
2020-07-09 15:15:00,93.76,93.8,93.36,93.43,72116.0,84.2866,84.3225,83.927,83.9899,72116.0
2020-07-09 15:20:00,93.42,93.6,93.23,93.56,126146.0,83.9809,84.1428,83.8101,84.1068,126146.0
2020-07-09 15:25:00,93.59,93.66,93.23,93.23,98090.0,84.1338,84.1967,83.8101,83.8101,98090.0
2020-07-09 15:30:00,93.23,93.34,93.11,93.23,123465.0,83.8101,83.909,83.7023,83.8101,123465.0
2020-07-09 15:35:00,93.25,93.25,92.97,93.07,90412.0,83.8281,83.8281,83.5764,83.6663,90412.0
2020-07-09 15:40:00,93.04,93.14,92.92,93.1,70704.0,83.6393,83.7292,83.5315,83.6933,70704.0
2020-07-09 15:45:00,93.11,93.55,93.11,93.35,52609.0,83.7023,84.0978,83.7023,83.918,52609.0
2020-07-09 15:50:00,93.36,93.36,93.14,93.2,80243.0,83.927,83.927,83.7292,83.7832,80243.0
2020-07-09 15:55:00,93.23,93.32,93.05,93.24,252477.0,83.8101,83.891,83.6483,83.8191,252477.0
2020-07-10 09:30:00,92.84,93.52,92.76,92.87,226803.0,83.4595,84.0708,83.3876,83.4865,226803.0
2020-07-10 09:35:00,92.83,92.86,91.93,92.34,83589.0,83.4506,83.4775,82.6415,83.0101,83589.0
2020-07-10 09:40:00,92.35,92.63,92.27,92.5,75485.0,83.0191,83.2708,82.9471,83.1539,75485.0
2020-07-10 09:45:00,92.48,92.51,92.22,92.29,42892.0,83.1359,83.1629,82.9022,82.9651,42892.0
2020-07-10 09:50:00,92.31,92.42,91.95,92.04,41685.0,82.9831,83.082,82.6595,82.7404,41685.0
2020-07-10 09:55:00,92.03,92.11,91.85,91.85,52832.0,82.7314,82.8033,82.5696,82.5696,52832.0
2020-07-10 10:00:00,91.85,91.85,91.56,91.79,81093.0,82.5696,82.5696,82.3089,82.5156,81093.0
2020-07-10 10:05:00,91.83,91.95,91.7,91.88,30585.0,82.5516,82.6595,82.4347,82.5965,30585.0
2020-07-10 10:10:00,91.87,92.09,91.86,91.97,42641.0,82.5875,82.7853,82.5786,82.6774,42641.0
2020-07-10 10:15:00,91.99,92.23,91.94,92.03,70524.0,82.6954,82.9112,82.6505,82.7314,70524.0
2020-07-10 10:20:00,92.0,92.35,91.97,92.3,51989.0,82.7044,83.0191,82.6774,82.9741,51989.0
2020-07-10 10:25:00,92.28,92.67,92.26,92.52,50780.0,82.9561,83.3067,82.9381,83.1719,50780.0
2020-07-10 10:30:00,92.5,92.71,92.49,92.69,53009.0,83.1539,83.3427,83.1449,83.3247,53009.0
2020-07-10 10:35:00,92.62,92.62,92.4,92.52,58378.0,83.2618,83.2618,83.064,83.1719,58378.0
2020-07-10 10:40:00,92.51,92.63,92.36,92.43,47888.0,83.1629,83.2708,83.028,83.091,47888.0
2020-07-10 10:45:00,92.4,92.51,92.12,92.16,68929.0,83.064,83.1629,82.8123,82.8482,68929.0
2020-07-10 10:50:00,92.18,92.26,92.05,92.21,25803.0,82.8662,82.9381,82.7494,82.8932,25803.0
2020-07-10 10:55:00,92.21,92.3,92.16,92.21,41312.0,82.8932,82.9741,82.8482,82.8932,41312.0
2020-07-10 11:00:00,92.22,92.22,91.9,91.92,61013.0,82.9022,82.9022,82.6145,82.6325,61013.0
2020-07-10 11:05:00,91.91,92.05,91.87,92.04,23708.0,82.6235,82.7494,82.5875,82.7404,23708.0
2020-07-10 11:10:00,92.08,92.15,91.98,92.01,40174.0,82.7763,82.8393,82.6864,82.7134,40174.0
2020-07-10 11:15:00,92.01,92.16,91.93,92.1,32374.0,82.7134,82.8482,82.6415,82.7943,32374.0
2020-07-10 11:20:00,92.12,92.31,92.05,92.24,41967.0,82.8123,82.9831,82.7494,82.9202,41967.0
2020-07-10 11:25:00,92.25,92.35,92.24,92.35,14965.0,82.9292,83.0191,82.9202,83.0191,14965.0
2020-07-10 11:30:00,92.33,92.35,92.2,92.25,26091.0,83.0011,83.0191,82.8842,82.9292,26091.0
2020-07-10 11:35:00,92.25,92.32,92.21,92.32,16354.0,82.9292,82.9921,82.8932,82.9921,16354.0
2020-07-10 11:40:00,92.32,92.58,92.3,92.56,67905.0,82.9921,83.2258,82.9741,83.2078,67905.0
2020-07-10 11:45:00,92.52,92.53,92.39,92.46,17399.0,83.1719,83.1809,83.055,83.1179,17399.0
2020-07-10 11:50:00,92.47,92.56,92.43,92.55,66962.0,83.1269,83.2078,83.091,83.1988,66962.0
2020-07-10 11:55:00,92.56,92.73,92.44,92.59,35966.0,83.2078,83.3607,83.1,83.2348,35966.0
2020-07-10 12:00:00,92.55,92.6,92.4,92.41,22007.0,83.1988,83.2438,83.064,83.073,22007.0
2020-07-10 12:05:00,92.38,92.53,92.37,92.41,11880.0,83.046,83.1809,83.037,83.073,11880.0
2020-07-10 12:10:00,92.39,92.45,92.36,92.4,13146.0,83.055,83.1089,83.028,83.064,13146.0
2020-07-10 12:15:00,92.42,92.44,92.26,92.3,20736.0,83.082,83.1,82.9381,82.9741,20736.0
2020-07-10 12:20:00,92.3,92.33,92.13,92.14,28658.0,82.9741,83.0011,82.8213,82.8303,28658.0
2020-07-10 12:25:00,92.13,92.2,92.0,92.04,32741.0,82.8213,82.8842,82.7044,82.7404,32741.0
2020-07-10 12:30:00,92.03,92.1,91.96,91.99,32088.0,82.7314,82.7943,82.6685,82.6954,32088.0
2020-07-10 12:35:00,92.0,92.06,91.94,91.95,12758.0,82.7044,82.7584,82.6505,82.6595,12758.0
2020-07-10 12:40:00,91.98,92.04,91.83,92.04,23736.0,82.6864,82.7404,82.5516,82.7404,23736.0
2020-07-10 12:45:00,92.01,92.09,91.96,91.97,18076.0,82.7134,82.7853,82.6685,82.6774,18076.0
2020-07-10 12:50:00,91.98,92.11,91.92,92.11,18339.0,82.6864,82.8033,82.6325,82.8033,18339.0
2020-07-10 12:55:00,92.07,92.29,92.04,92.25,46580.0,82.7673,82.9651,82.7404,82.9292,46580.0
2020-07-10 13:00:00,92.23,92.3,92.12,92.2,73663.0,82.9112,82.9741,82.8123,82.8842,73663.0
2020-07-10 13:05:00,92.21,92.25,92.15,92.18,14730.0,82.8932,82.9292,82.8393,82.8662,14730.0
2020-07-10 13:10:00,92.17,92.17,92.09,92.14,16465.0,82.8572,82.8572,82.7853,82.8303,16465.0
2020-07-10 13:15:00,92.15,92.15,92.04,92.04,46781.0,82.8393,82.8393,82.7404,82.7404,46781.0
2020-07-10 13:20:00,92.03,92.13,91.99,92.01,26905.0,82.7314,82.8213,82.6954,82.7134,26905.0
2020-07-10 13:25:00,92.01,92.02,91.91,91.93,17092.0,82.7134,82.7224,82.6235,82.6415,17092.0
2020-07-10 13:30:00,91.92,91.93,91.79,91.8,16603.0,82.6325,82.6415,82.5156,82.5246,16603.0
2020-07-10 13:35:00,91.8,92.07,91.78,92.06,37082.0,82.5246,82.7673,82.5066,82.7584,37082.0
2020-07-10 13:40:00,92.07,92.1,92.0,92.04,12558.0,82.7673,82.7943,82.7044,82.7404,12558.0
2020-07-10 13:45:00,92.06,92.11,92.01,92.07,17456.0,82.7584,82.8033,82.7134,82.7673,17456.0
2020-07-10 13:50:00,92.05,92.15,92.05,92.14,18415.0,82.7494,82.8393,82.7494,82.8303,18415.0
2020-07-10 13:55:00,92.15,92.16,92.05,92.11,36972.0,82.8393,82.8482,82.7494,82.8033,36972.0
2020-07-10 14:00:00,92.13,92.17,92.08,92.13,20865.0,82.8213,82.8572,82.7763,82.8213,20865.0
2020-07-10 14:05:00,92.16,92.16,92.05,92.06,38246.0,82.8482,82.8482,82.7494,82.7584,38246.0
2020-07-10 14:10:00,92.07,92.08,91.95,92.0,17302.0,82.7673,82.7763,82.6595,82.7044,17302.0
2020-07-10 14:15:00,91.99,92.04,91.94,92.04,21920.0,82.6954,82.7404,82.6505,82.7404,21920.0
2020-07-10 14:20:00,92.04,92.04,91.95,91.97,18889.0,82.7404,82.7404,82.6595,82.6774,18889.0
2020-07-10 14:25:00,91.97,92.05,91.96,92.02,19802.0,82.6774,82.7494,82.6685,82.7224,19802.0
2020-07-10 14:30:00,92.04,92.12,91.98,92.11,18459.0,82.7404,82.8123,82.6864,82.8033,18459.0
2020-07-10 14:35:00,92.12,92.18,92.06,92.17,17129.0,82.8123,82.8662,82.7584,82.8572,17129.0
2020-07-10 14:40:00,92.16,92.17,92.09,92.11,23078.0,82.8482,82.8572,82.7853,82.8033,23078.0
2020-07-10 14:45:00,92.12,92.16,92.03,92.07,25354.0,82.8123,82.8482,82.7314,82.7673,25354.0
2020-07-10 14:50:00,92.08,92.13,92.04,92.08,9847.0,82.7763,82.8213,82.7404,82.7763,9847.0
2020-07-10 14:55:00,92.1,92.23,92.07,92.2,30624.0,82.7943,82.9112,82.7673,82.8842,30624.0
2020-07-10 15:00:00,92.2,92.31,92.1,92.3,30086.0,82.8842,82.9831,82.7943,82.9741,30086.0
2020-07-10 15:05:00,92.29,92.3,92.15,92.15,41535.0,82.9651,82.9741,82.8393,82.8393,41535.0
2020-07-10 15:10:00,92.16,92.3,92.15,92.27,22709.0,82.8482,82.9741,82.8393,82.9471,22709.0
2020-07-10 15:15:00,92.25,92.3,92.23,92.27,46878.0,82.9292,82.9741,82.9112,82.9471,46878.0
2020-07-10 15:20:00,92.28,92.4,92.26,92.37,23210.0,82.9561,83.064,82.9381,83.037,23210.0
2020-07-10 15:25:00,92.37,92.43,92.31,92.4,31664.0,83.037,83.091,82.9831,83.064,31664.0
2020-07-10 15:30:00,92.39,92.66,92.37,92.65,46055.0,83.055,83.2977,83.037,83.2887,46055.0
2020-07-10 15:35:00,92.65,92.68,92.38,92.51,56509.0,83.2887,83.3157,83.046,83.1629,56509.0
2020-07-10 15:40:00,92.53,92.58,92.4,92.48,43246.0,83.1809,83.2258,83.064,83.1359,43246.0
2020-07-10 15:45:00,92.48,92.64,92.43,92.64,51237.0,83.1359,83.2797,83.091,83.2797,51237.0
2020-07-10 15:50:00,92.64,92.7,92.49,92.6,81998.0,83.2797,83.3337,83.1449,83.2438,81998.0
2020-07-10 15:55:00,92.58,92.58,92.4,92.51,163434.0,83.2258,83.2258,83.064,83.1629,163434.0
2020-07-13 09:30:00,93.31,93.58,93.11,93.56,188696.0,83.8821,84.1248,83.7023,84.1068,188696.0
2020-07-13 09:35:00,93.58,93.99,93.56,93.96,123075.0,84.1248,84.4933,84.1068,84.4664,123075.0
2020-07-13 09:40:00,93.98,94.13,93.67,93.73,142797.0,84.4844,84.6192,84.2057,84.2596,142797.0
2020-07-13 09:45:00,93.75,93.77,93.31,93.46,57833.0,84.2776,84.2956,83.8821,84.0169,57833.0
2020-07-13 09:50:00,93.48,93.75,93.37,93.59,46989.0,84.0349,84.2776,83.936,84.1338,46989.0
2020-07-13 09:55:00,93.6,93.96,93.57,93.84,84327.0,84.1428,84.4664,84.1158,84.3585,84327.0
2020-07-13 10:00:00,93.86,93.99,93.58,93.75,73313.0,84.3765,84.4933,84.1248,84.2776,73313.0
2020-07-13 10:05:00,93.75,93.9,93.57,93.89,42216.0,84.2776,84.4124,84.1158,84.4035,42216.0
2020-07-13 10:10:00,93.9,94.1,93.81,93.86,79944.0,84.4124,84.5922,84.3315,84.3765,79944.0
2020-07-13 10:15:00,93.89,93.92,93.55,93.57,43824.0,84.4035,84.4304,84.0978,84.1158,43824.0
2020-07-13 10:20:00,93.55,93.65,93.47,93.54,67633.0,84.0978,84.1877,84.0259,84.0888,67633.0
2020-07-13 10:25:00,93.55,93.64,93.46,93.58,42785.0,84.0978,84.1787,84.0169,84.1248,42785.0
2020-07-13 10:30:00,93.57,93.7,93.42,93.67,77481.0,84.1158,84.2326,83.9809,84.2057,77481.0
2020-07-13 10:35:00,93.68,93.8,93.65,93.71,60782.0,84.2147,84.3225,84.1877,84.2416,60782.0
2020-07-13 10:40:00,93.71,93.79,93.59,93.61,37734.0,84.2416,84.3136,84.1338,84.1517,37734.0
2020-07-13 10:45:00,93.58,93.63,93.46,93.63,42338.0,84.1248,84.1697,84.0169,84.1697,42338.0
2020-07-13 10:50:00,93.67,93.67,93.5,93.59,31401.0,84.2057,84.2057,84.0529,84.1338,31401.0
2020-07-13 10:55:00,93.57,93.63,93.48,93.53,29531.0,84.1158,84.1697,84.0349,84.0798,29531.0
2020-07-13 11:00:00,93.53,93.81,93.48,93.69,49556.0,84.0798,84.3315,84.0349,84.2237,49556.0
2020-07-13 11:05:00,93.68,93.78,93.62,93.75,36227.0,84.2147,84.3046,84.1607,84.2776,36227.0
2020-07-13 11:10:00,93.75,93.99,93.75,93.97,37151.0,84.2776,84.4933,84.2776,84.4754,37151.0
2020-07-13 11:15:00,93.97,93.98,93.86,93.87,70393.0,84.4754,84.4844,84.3765,84.3855,70393.0
2020-07-13 11:20:00,93.87,93.91,93.65,93.74,54017.0,84.3855,84.4214,84.1877,84.2686,54017.0
2020-07-13 11:25:00,93.75,93.86,93.67,93.84,29181.0,84.2776,84.3765,84.2057,84.3585,29181.0
2020-07-13 11:30:00,93.86,93.93,93.78,93.81,32597.0,84.3765,84.4394,84.3046,84.3315,32597.0
2020-07-13 11:35:00,93.8,93.88,93.75,93.85,49295.0,84.3225,84.3945,84.2776,84.3675,49295.0
2020-07-13 11:40:00,93.84,93.9,93.78,93.86,46296.0,84.3585,84.4124,84.3046,84.3765,46296.0
2020-07-13 11:45:00,93.84,93.88,93.58,93.72,64747.0,84.3585,84.3945,84.1248,84.2506,64747.0
2020-07-13 11:50:00,93.72,93.87,93.71,93.86,27485.0,84.2506,84.3855,84.2416,84.3765,27485.0
2020-07-13 11:55:00,93.86,93.93,93.65,93.68,41988.0,84.3765,84.4394,84.1877,84.2147,41988.0
2020-07-13 12:00:00,93.68,93.75,93.64,93.72,37832.0,84.2147,84.2776,84.1787,84.2506,37832.0
2020-07-13 12:05:00,93.73,93.78,93.57,93.6,36406.0,84.2596,84.3046,84.1158,84.1428,36406.0
2020-07-13 12:10:00,93.61,93.62,93.47,93.5,58999.0,84.1517,84.1607,84.0259,84.0529,58999.0
2020-07-13 12:15:00,93.5,93.52,93.39,93.41,47526.0,84.0529,84.0708,83.954,83.9719,47526.0
2020-07-13 12:20:00,93.42,93.49,93.35,93.43,52784.0,83.9809,84.0439,83.918,83.9899,52784.0
2020-07-13 12:25:00,93.43,93.46,93.39,93.44,21928.0,83.9899,84.0169,83.954,83.9989,21928.0
2020-07-13 12:30:00,93.45,93.5,93.39,93.45,30905.0,84.0079,84.0529,83.954,84.0079,30905.0
2020-07-13 12:35:00,93.45,93.52,93.39,93.49,31241.0,84.0079,84.0708,83.954,84.0439,31241.0
2020-07-13 12:40:00,93.5,93.51,93.37,93.46,33278.0,84.0529,84.0618,83.936,84.0169,33278.0
2020-07-13 12:45:00,93.46,93.54,93.45,93.51,37610.0,84.0169,84.0888,84.0079,84.0618,37610.0
2020-07-13 12:50:00,93.51,93.53,93.4,93.42,39416.0,84.0618,84.0798,83.963,83.9809,39416.0
2020-07-13 12:55:00,93.45,93.51,93.35,93.36,30107.0,84.0079,84.0618,83.918,83.927,30107.0
2020-07-13 13:00:00,93.38,93.51,93.36,93.48,26481.0,83.945,84.0618,83.927,84.0349,26481.0
2020-07-13 13:05:00,93.47,93.48,93.31,93.36,21620.0,84.0259,84.0349,83.8821,83.927,21620.0
2020-07-13 13:10:00,93.38,93.44,93.35,93.42,22239.0,83.945,83.9989,83.918,83.9809,22239.0
2020-07-13 13:15:00,93.43,93.54,93.42,93.48,26981.0,83.9899,84.0888,83.9809,84.0349,26981.0
2020-07-13 13:20:00,93.48,93.61,93.45,93.57,37810.0,84.0349,84.1517,84.0079,84.1158,37810.0
2020-07-13 13:25:00,93.56,93.61,93.49,93.51,21554.0,84.1068,84.1517,84.0439,84.0618,21554.0
2020-07-13 13:30:00,93.5,93.54,93.23,93.28,51820.0,84.0529,84.0888,83.8101,83.8551,51820.0
2020-07-13 13:35:00,93.28,93.45,93.27,93.36,51775.0,83.8551,84.0079,83.8461,83.927,51775.0
2020-07-13 13:40:00,93.37,93.38,93.16,93.18,51899.0,83.936,83.945,83.7472,83.7652,51899.0
2020-07-13 13:45:00,93.17,93.21,93.13,93.15,42615.0,83.7562,83.7922,83.7202,83.7382,42615.0
2020-07-13 13:50:00,93.15,93.18,93.1,93.14,34325.0,83.7382,83.7652,83.6933,83.7292,34325.0
2020-07-13 13:55:00,93.15,93.16,93.03,93.04,51220.0,83.7382,83.7472,83.6303,83.6393,51220.0
2020-07-13 14:00:00,93.06,93.12,92.93,92.98,75532.0,83.6573,83.7113,83.5404,83.5854,75532.0
2020-07-13 14:05:00,93.01,93.05,92.82,92.91,64597.0,83.6124,83.6483,83.4416,83.5225,64597.0
2020-07-13 14:10:00,92.93,93.03,92.64,92.9,53227.0,83.5404,83.6303,83.2797,83.5135,53227.0
2020-07-13 14:15:00,92.91,92.97,92.83,92.91,35921.0,83.5225,83.5764,83.4506,83.5225,35921.0
2020-07-13 14:20:00,92.91,93.03,92.82,92.87,87726.0,83.5225,83.6303,83.4416,83.4865,87726.0
2020-07-13 14:25:00,92.9,92.95,92.74,92.8,118998.0,83.5135,83.5584,83.3696,83.4236,118998.0
2020-07-13 14:30:00,92.79,92.92,92.73,92.84,104543.0,83.4146,83.5315,83.3607,83.4595,104543.0
2020-07-13 14:35:00,92.83,93.0,92.68,93.0,71676.0,83.4506,83.6034,83.3157,83.6034,71676.0
2020-07-13 14:40:00,92.99,93.04,92.89,92.9,37232.0,83.5944,83.6393,83.5045,83.5135,37232.0
2020-07-13 14:45:00,92.89,93.22,92.88,93.2,35728.0,83.5045,83.8011,83.4955,83.7832,35728.0
2020-07-13 14:50:00,93.2,93.26,93.08,93.25,28582.0,83.7832,83.8371,83.6753,83.8281,28582.0
2020-07-13 14:55:00,93.25,93.3,93.12,93.22,31652.0,83.8281,83.8731,83.7113,83.8011,31652.0
2020-07-13 15:00:00,93.23,93.23,92.85,92.9,61545.0,83.8101,83.8101,83.4685,83.5135,61545.0
2020-07-13 15:05:00,92.89,92.93,92.31,92.35,67235.0,83.5045,83.5404,82.9831,83.0191,67235.0
2020-07-13 15:10:00,92.34,92.59,92.25,92.46,64711.0,83.0101,83.2348,82.9292,83.1179,64711.0
2020-07-13 15:15:00,92.42,92.55,92.34,92.42,37507.0,83.082,83.1988,83.0101,83.082,37507.0
2020-07-13 15:20:00,92.43,92.54,92.32,92.33,66913.0,83.091,83.1899,82.9921,83.0011,66913.0
2020-07-13 15:25:00,92.27,92.37,92.14,92.17,66718.0,82.9471,83.037,82.8303,82.8572,66718.0
2020-07-13 15:30:00,92.11,92.2,91.64,91.68,122041.0,82.8033,82.8842,82.3808,82.4167,122041.0
2020-07-13 15:35:00,91.68,91.88,91.52,91.64,92386.0,82.4167,82.5965,82.2729,82.3808,92386.0
2020-07-13 15:40:00,91.66,92.14,91.63,92.07,132633.0,82.3988,82.8303,82.3718,82.7673,132633.0
2020-07-13 15:45:00,92.02,92.08,91.57,91.58,170094.0,82.7224,82.7763,82.3179,82.3269,170094.0
2020-07-13 15:50:00,91.58,91.59,91.2,91.23,297351.0,82.3269,82.3358,81.9852,82.0122,297351.0
2020-07-13 15:55:00,91.22,91.59,91.2,91.41,402448.0,82.0032,82.3358,81.9852,82.174,402448.0
2020-07-14 09:30:00,90.83,91.21,90.3,90.86,241544.0,81.6526,81.9942,81.1762,81.6796,241544.0
2020-07-14 09:35:00,90.84,90.88,90.28,90.56,100454.0,81.6616,81.6976,81.1582,81.4099,100454.0
2020-07-14 09:40:00,90.56,90.86,90.36,90.81,100039.0,81.4099,81.6796,81.2301,81.6347,100039.0
2020-07-14 09:45:00,90.84,90.84,90.05,90.09,74889.0,81.6616,81.6616,80.9514,80.9874,74889.0
2020-07-14 09:50:00,90.09,90.12,89.2,89.51,226086.0,80.9874,81.0144,80.1873,80.466,226086.0
2020-07-14 09:55:00,89.54,90.48,89.35,90.48,94718.0,80.493,81.338,80.3222,81.338,94718.0
2020-07-14 10:00:00,90.49,90.49,90.06,90.17,93228.0,81.347,81.347,80.9604,81.0593,93228.0
2020-07-14 10:05:00,90.11,90.38,90.06,90.22,49306.0,81.0054,81.2481,80.9604,81.1043,49306.0
2020-07-14 10:10:00,90.22,90.4,89.96,90.03,71000.0,81.1043,81.2661,80.8705,80.9335,71000.0
2020-07-14 10:15:00,90.03,90.31,89.95,90.21,75857.0,80.9335,81.1852,80.8615,81.0953,75857.0
2020-07-14 10:20:00,90.21,90.57,90.18,90.43,54538.0,81.0953,81.4189,81.0683,81.293,54538.0
2020-07-14 10:25:00,90.42,90.55,90.15,90.55,43531.0,81.2841,81.4009,81.0413,81.4009,43531.0
2020-07-14 10:30:00,90.58,90.96,90.49,90.91,60176.0,81.4279,81.7695,81.347,81.7245,60176.0
2020-07-14 10:35:00,90.91,90.99,90.51,90.55,50739.0,81.7245,81.7965,81.365,81.4009,50739.0
2020-07-14 10:40:00,90.57,91.07,90.57,90.84,31348.0,81.4189,81.8684,81.4189,81.6616,31348.0
2020-07-14 10:45:00,90.89,91.17,90.77,91.1,46911.0,81.7066,81.9583,81.5987,81.8953,46911.0
2020-07-14 10:50:00,91.03,91.32,90.96,91.24,51041.0,81.8324,82.0931,81.7695,82.0212,51041.0
2020-07-14 10:55:00,91.16,91.16,90.74,90.75,23775.0,81.9493,81.9493,81.5717,81.5807,23775.0
2020-07-14 11:00:00,90.75,91.21,90.61,90.94,64547.0,81.5807,81.9942,81.4549,81.7515,64547.0
2020-07-14 11:05:00,90.93,91.4,90.67,91.3,78061.0,81.7425,82.165,81.5088,82.0751,78061.0
2020-07-14 11:10:00,91.29,91.44,91.2,91.35,28673.0,82.0662,82.201,81.9852,82.1201,28673.0
2020-07-14 11:15:00,91.37,91.67,91.14,91.62,50209.0,82.1381,82.4078,81.9313,82.3628,50209.0
2020-07-14 11:20:00,91.58,91.78,91.43,91.62,33743.0,82.3269,82.5066,82.192,82.3628,33743.0
2020-07-14 11:25:00,91.63,91.73,91.44,91.55,30767.0,82.3718,82.4617,82.201,82.2999,30767.0
2020-07-14 11:30:00,91.52,91.91,91.4,91.84,41000.0,82.2729,82.6235,82.165,82.5606,41000.0
2020-07-14 11:35:00,91.82,92.21,91.82,92.07,60700.0,82.5426,82.8932,82.5426,82.7673,60700.0
2020-07-14 11:40:00,92.05,92.42,92.02,92.37,55201.0,82.7494,83.082,82.7224,83.037,55201.0
2020-07-14 11:45:00,92.39,92.46,92.08,92.1,33051.0,83.055,83.1179,82.7763,82.7943,33051.0
2020-07-14 11:50:00,92.15,92.25,91.95,91.95,63796.0,82.8393,82.9292,82.6595,82.6595,63796.0
2020-07-14 11:55:00,91.93,92.04,91.8,91.98,24270.0,82.6415,82.7404,82.5246,82.6864,24270.0
2020-07-14 12:00:00,91.97,92.07,91.9,92.06,24872.0,82.6774,82.7673,82.6145,82.7584,24872.0
2020-07-14 12:05:00,92.09,92.1,91.69,91.7,32507.0,82.7853,82.7943,82.4257,82.4347,32507.0
2020-07-14 12:10:00,91.71,91.81,91.66,91.68,19081.0,82.4437,82.5336,82.3988,82.4167,19081.0
2020-07-14 12:15:00,91.67,92.02,91.61,91.97,37681.0,82.4078,82.7224,82.3538,82.6774,37681.0
2020-07-14 12:20:00,91.96,92.07,91.91,91.92,13697.0,82.6685,82.7673,82.6235,82.6325,13697.0
2020-07-14 12:25:00,91.92,91.93,91.7,91.73,9636.0,82.6325,82.6415,82.4347,82.4617,9636.0
2020-07-14 12:30:00,91.74,91.85,91.73,91.73,10866.0,82.4707,82.5696,82.4617,82.4617,10866.0
2020-07-14 12:35:00,91.75,91.92,91.75,91.9,13200.0,82.4797,82.6325,82.4797,82.6145,13200.0
2020-07-14 12:40:00,91.87,91.93,91.63,91.69,24648.0,82.5875,82.6415,82.3718,82.4257,24648.0
2020-07-14 12:45:00,91.73,91.89,91.71,91.81,15311.0,82.4617,82.6055,82.4437,82.5336,15311.0
2020-07-14 12:50:00,91.81,91.82,91.48,91.48,15481.0,82.5336,82.5426,82.237,82.237,15481.0
2020-07-14 12:55:00,91.51,91.53,91.29,91.3,19027.0,82.2639,82.2819,82.0662,82.0751,19027.0
2020-07-14 13:00:00,91.32,91.36,91.13,91.27,31494.0,82.0931,82.1291,81.9223,82.0482,31494.0
2020-07-14 13:05:00,91.25,91.37,91.06,91.11,18301.0,82.0302,82.1381,81.8594,81.9043,18301.0
2020-07-14 13:10:00,91.06,91.31,91.05,91.3,21701.0,81.8594,82.0841,81.8504,82.0751,21701.0
2020-07-14 13:15:00,91.31,91.38,91.18,91.27,17702.0,82.0841,82.1471,81.9673,82.0482,17702.0
2020-07-14 13:20:00,91.25,91.4,91.24,91.33,12642.0,82.0302,82.165,82.0212,82.1021,12642.0
2020-07-14 13:25:00,91.28,91.43,91.28,91.41,12092.0,82.0572,82.192,82.0572,82.174,12092.0
2020-07-14 13:30:00,91.41,91.66,91.4,91.58,16125.0,82.174,82.3988,82.165,82.3269,16125.0
2020-07-14 13:35:00,91.58,91.82,91.57,91.78,22639.0,82.3269,82.5426,82.3179,82.5066,22639.0
2020-07-14 13:40:00,91.76,91.81,91.69,91.77,12684.0,82.4887,82.5336,82.4257,82.4977,12684.0
2020-07-14 13:45:00,91.74,91.87,91.69,91.8,16942.0,82.4707,82.5875,82.4257,82.5246,16942.0
2020-07-14 13:50:00,91.78,92.01,91.74,91.96,24804.0,82.5066,82.7134,82.4707,82.6685,24804.0
2020-07-14 13:55:00,91.95,92.0,91.58,91.84,53962.0,82.6595,82.7044,82.3269,82.5606,53962.0
2020-07-14 14:00:00,91.85,92.16,91.67,92.02,33008.0,82.5696,82.8482,82.4078,82.7224,33008.0
2020-07-14 14:05:00,91.96,92.04,91.77,91.9,24041.0,82.6685,82.7404,82.4977,82.6145,24041.0
2020-07-14 14:10:00,91.92,91.94,91.77,91.87,32869.0,82.6325,82.6505,82.4977,82.5875,32869.0
2020-07-14 14:15:00,91.87,91.97,91.79,91.85,51447.0,82.5875,82.6774,82.5156,82.5696,51447.0
2020-07-14 14:20:00,91.84,92.08,91.82,92.02,33868.0,82.5606,82.7763,82.5426,82.7224,33868.0
2020-07-14 14:25:00,91.99,92.05,91.84,92.03,56810.0,82.6954,82.7494,82.5606,82.7314,56810.0
2020-07-14 14:30:00,92.04,92.1,91.98,91.99,37994.0,82.7404,82.7943,82.6864,82.6954,37994.0
2020-07-14 14:35:00,92.01,92.06,91.79,91.81,35306.0,82.7134,82.7584,82.5156,82.5336,35306.0
2020-07-14 14:40:00,91.82,91.92,91.8,91.91,25350.0,82.5426,82.6325,82.5246,82.6235,25350.0
2020-07-14 14:45:00,91.88,92.04,91.69,91.76,39493.0,82.5965,82.7404,82.4257,82.4887,39493.0
2020-07-14 14:50:00,91.8,91.87,91.72,91.83,22714.0,82.5246,82.5875,82.4527,82.5516,22714.0
2020-07-14 14:55:00,91.82,92.02,91.72,91.9,46154.0,82.5426,82.7224,82.4527,82.6145,46154.0
2020-07-14 15:00:00,91.9,91.94,91.51,91.55,41484.0,82.6145,82.6505,82.2639,82.2999,41484.0
2020-07-14 15:05:00,91.56,91.68,91.47,91.55,39703.0,82.3089,82.4167,82.228,82.2999,39703.0
2020-07-14 15:10:00,91.56,91.68,91.45,91.56,30724.0,82.3089,82.4167,82.21,82.3089,30724.0
2020-07-14 15:15:00,91.55,91.59,91.37,91.54,37098.0,82.2999,82.3358,82.1381,82.2909,37098.0
2020-07-14 15:20:00,91.55,91.98,91.55,91.96,36929.0,82.2999,82.6864,82.2999,82.6685,36929.0
2020-07-14 15:25:00,91.96,92.1,91.93,92.0,33030.0,82.6685,82.7943,82.6415,82.7044,33030.0
2020-07-14 15:30:00,92.01,92.22,91.98,92.15,55627.0,82.7134,82.9022,82.6864,82.8393,55627.0
2020-07-14 15:35:00,92.13,92.18,91.98,92.15,42828.0,82.8213,82.8662,82.6864,82.8393,42828.0
2020-07-14 15:40:00,92.14,92.2,92.05,92.08,51837.0,82.8303,82.8842,82.7494,82.7763,51837.0
2020-07-14 15:45:00,92.08,92.26,91.92,92.14,104740.0,82.7763,82.9381,82.6325,82.8303,104740.0
2020-07-14 15:50:00,92.16,92.62,92.16,92.45,182398.0,82.8482,83.2618,82.8482,83.1089,182398.0
2020-07-14 15:55:00,92.43,92.56,92.32,92.35,231437.0,83.091,83.2078,82.9921,83.0191,231437.0
2020-07-15 09:30:00,92.92,92.93,92.26,92.44,170751.0,83.5315,83.5404,82.9381,83.1,170751.0
2020-07-15 09:35:00,92.42,92.65,92.03,92.04,99219.0,83.082,83.2887,82.7314,82.7404,99219.0
2020-07-15 09:40:00,92.07,92.17,91.75,92.09,51055.0,82.7673,82.8572,82.4797,82.7853,51055.0
2020-07-15 09:45:00,92.11,92.21,91.76,91.81,50883.0,82.8033,82.8932,82.4887,82.5336,50883.0
2020-07-15 09:50:00,91.83,92.02,91.7,92.01,33366.0,82.5516,82.7224,82.4347,82.7134,33366.0
2020-07-15 09:55:00,92.06,92.12,91.78,91.87,94715.0,82.7584,82.8123,82.5066,82.5875,94715.0
2020-07-15 10:00:00,91.9,92.0,91.53,91.8,47698.0,82.6145,82.7044,82.2819,82.5246,47698.0
2020-07-15 10:05:00,91.85,92.07,91.82,91.88,45098.0,82.5696,82.7673,82.5426,82.5965,45098.0
2020-07-15 10:10:00,91.91,91.96,91.64,91.77,27805.0,82.6235,82.6685,82.3808,82.4977,27805.0
2020-07-15 10:15:00,91.74,91.98,91.7,91.93,22978.0,82.4707,82.6864,82.4347,82.6415,22978.0
2020-07-15 10:20:00,91.98,92.19,91.89,92.18,38859.0,82.6864,82.8752,82.6055,82.8662,38859.0
2020-07-15 10:25:00,92.17,92.25,92.09,92.22,44882.0,82.8572,82.9292,82.7853,82.9022,44882.0
2020-07-15 10:30:00,92.24,92.29,92.04,92.15,37542.0,82.9202,82.9651,82.7404,82.8393,37542.0
2020-07-15 10:35:00,92.16,92.34,92.15,92.23,31921.0,82.8482,83.0101,82.8393,82.9112,31921.0
2020-07-15 10:40:00,92.24,92.34,92.18,92.33,39648.0,82.9202,83.0101,82.8662,83.0011,39648.0
2020-07-15 10:45:00,92.33,92.63,92.31,92.62,31802.0,83.0011,83.2708,82.9831,83.2618,31802.0
2020-07-15 10:50:00,92.6,92.7,92.5,92.51,29502.0,83.2438,83.3337,83.1539,83.1629,29502.0
2020-07-15 10:55:00,92.5,92.56,92.33,92.35,36558.0,83.1539,83.2078,83.0011,83.0191,36558.0
2020-07-15 11:00:00,92.4,92.47,91.95,91.97,28908.0,83.064,83.1269,82.6595,82.6774,28908.0
2020-07-15 11:05:00,92.0,92.12,91.73,91.89,45223.0,82.7044,82.8123,82.4617,82.6055,45223.0
2020-07-15 11:10:00,91.87,91.87,91.56,91.76,69580.0,82.5875,82.5875,82.3089,82.4887,69580.0
2020-07-15 11:15:00,91.73,91.77,91.56,91.67,19982.0,82.4617,82.4977,82.3089,82.4078,19982.0
2020-07-15 11:20:00,91.68,91.73,91.43,91.7,27462.0,82.4167,82.4617,82.192,82.4347,27462.0
2020-07-15 11:25:00,91.68,91.96,91.68,91.96,41540.0,82.4167,82.6685,82.4167,82.6685,41540.0
2020-07-15 11:30:00,91.94,91.99,91.89,91.89,25661.0,82.6505,82.6954,82.6055,82.6055,25661.0
2020-07-15 11:35:00,91.89,91.95,91.61,91.63,18193.0,82.6055,82.6595,82.3538,82.3718,18193.0
2020-07-15 11:40:00,91.64,91.8,91.41,91.59,28262.0,82.3808,82.5246,82.174,82.3358,28262.0
2020-07-15 11:45:00,91.58,91.69,91.47,91.5,23541.0,82.3269,82.4257,82.228,82.2549,23541.0
2020-07-15 11:50:00,91.53,91.69,91.51,91.69,13455.0,82.2819,82.4257,82.2639,82.4257,13455.0
2020-07-15 11:55:00,91.68,91.71,91.19,91.2,33183.0,82.4167,82.4437,81.9763,81.9852,33183.0
2020-07-15 12:00:00,91.17,91.29,91.01,91.1,51983.0,81.9583,82.0662,81.8144,81.8953,51983.0
2020-07-15 12:05:00,91.09,91.43,91.09,91.35,62949.0,81.8864,82.192,81.8864,82.1201,62949.0
2020-07-15 12:10:00,91.33,91.39,91.16,91.36,27750.0,82.1021,82.156,81.9493,82.1291,27750.0
2020-07-15 12:15:00,91.36,91.57,91.34,91.55,26459.0,82.1291,82.3179,82.1111,82.2999,26459.0
2020-07-15 12:20:00,91.54,91.64,91.45,91.48,55229.0,82.2909,82.3808,82.21,82.237,55229.0
2020-07-15 12:25:00,91.51,91.71,91.5,91.7,30744.0,82.2639,82.4437,82.2549,82.4347,30744.0
2020-07-15 12:30:00,91.7,91.7,91.37,91.54,69655.0,82.4347,82.4347,82.1381,82.2909,69655.0
2020-07-15 12:35:00,91.54,91.68,91.51,91.56,47159.0,82.2909,82.4167,82.2639,82.3089,47159.0
2020-07-15 12:40:00,91.57,91.74,91.53,91.69,17791.0,82.3179,82.4707,82.2819,82.4257,17791.0
2020-07-15 12:45:00,91.7,92.09,91.65,92.06,21662.0,82.4347,82.7853,82.3898,82.7584,21662.0
2020-07-15 12:50:00,92.05,92.13,92.03,92.08,28717.0,82.7494,82.8213,82.7314,82.7763,28717.0
2020-07-15 12:55:00,92.06,92.18,92.05,92.14,13295.0,82.7584,82.8662,82.7494,82.8303,13295.0
2020-07-15 13:00:00,92.13,92.19,91.91,91.98,42680.0,82.8213,82.8752,82.6235,82.6864,42680.0
2020-07-15 13:05:00,92.0,92.22,91.94,92.18,36060.0,82.7044,82.9022,82.6505,82.8662,36060.0
2020-07-15 13:10:00,92.2,92.28,92.08,92.13,19175.0,82.8842,82.9561,82.7763,82.8213,19175.0
2020-07-15 13:15:00,92.11,92.25,92.11,92.19,45867.0,82.8033,82.9292,82.8033,82.8752,45867.0
2020-07-15 13:20:00,92.2,92.26,92.17,92.2,73514.0,82.8842,82.9381,82.8572,82.8842,73514.0
2020-07-15 13:25:00,92.18,92.26,92.06,92.26,19348.0,82.8662,82.9381,82.7584,82.9381,19348.0
2020-07-15 13:30:00,92.27,92.35,92.25,92.34,19365.0,82.9471,83.0191,82.9292,83.0101,19365.0
2020-07-15 13:35:00,92.33,92.41,92.25,92.25,15273.0,83.0011,83.073,82.9292,82.9292,15273.0
2020-07-15 13:40:00,92.23,92.3,92.21,92.26,21073.0,82.9112,82.9741,82.8932,82.9381,21073.0
2020-07-15 13:45:00,92.28,92.33,92.16,92.19,31431.0,82.9561,83.0011,82.8482,82.8752,31431.0
2020-07-15 13:50:00,92.19,92.28,92.13,92.17,26539.0,82.8752,82.9561,82.8213,82.8572,26539.0
2020-07-15 13:55:00,92.17,92.2,92.01,92.08,15967.0,82.8572,82.8842,82.7134,82.7763,15967.0
2020-07-15 14:00:00,92.05,92.49,91.94,92.45,77741.0,82.7494,83.1449,82.6505,83.1089,77741.0
2020-07-15 14:05:00,92.42,92.54,92.36,92.45,56616.0,83.082,83.1899,83.028,83.1089,56616.0
2020-07-15 14:10:00,92.46,92.48,92.4,92.42,12256.0,83.1179,83.1359,83.064,83.082,12256.0
2020-07-15 14:15:00,92.41,92.46,92.29,92.36,22202.0,83.073,83.1179,82.9651,83.028,22202.0
2020-07-15 14:20:00,92.36,92.4,92.22,92.31,12169.0,83.028,83.064,82.9022,82.9831,12169.0
2020-07-15 14:25:00,92.32,92.41,92.2,92.39,24141.0,82.9921,83.073,82.8842,83.055,24141.0
2020-07-15 14:30:00,92.4,92.47,92.38,92.43,20048.0,83.064,83.1269,83.046,83.091,20048.0
2020-07-15 14:35:00,92.43,92.43,92.29,92.35,19013.0,83.091,83.091,82.9651,83.0191,19013.0
2020-07-15 14:40:00,92.35,92.4,92.22,92.27,25067.0,83.0191,83.064,82.9022,82.9471,25067.0
2020-07-15 14:45:00,92.27,92.38,92.26,92.33,20533.0,82.9471,83.046,82.9381,83.0011,20533.0
2020-07-15 14:50:00,92.33,92.33,92.08,92.11,25009.0,83.0011,83.0011,82.7763,82.8033,25009.0
2020-07-15 14:55:00,92.09,92.24,92.07,92.07,35045.0,82.7853,82.9202,82.7673,82.7673,35045.0
2020-07-15 15:00:00,92.06,92.19,92.04,92.13,28233.0,82.7584,82.8752,82.7404,82.8213,28233.0
2020-07-15 15:05:00,92.15,92.2,91.95,92.18,42650.0,82.8393,82.8842,82.6595,82.8662,42650.0
2020-07-15 15:10:00,92.17,92.17,92.02,92.11,46595.0,82.8572,82.8572,82.7224,82.8033,46595.0
2020-07-15 15:15:00,92.12,92.33,91.99,92.33,35558.0,82.8123,83.0011,82.6954,83.0011,35558.0
2020-07-15 15:20:00,92.33,92.46,92.29,92.35,47327.0,83.0011,83.1179,82.9651,83.0191,47327.0
2020-07-15 15:25:00,92.36,92.57,92.21,92.57,45300.0,83.028,83.2168,82.8932,83.2168,45300.0
2020-07-15 15:30:00,92.56,92.69,92.54,92.55,47062.0,83.2078,83.3247,83.1899,83.1988,47062.0
2020-07-15 15:35:00,92.56,92.66,92.56,92.63,39523.0,83.2078,83.2977,83.2078,83.2708,39523.0
2020-07-15 15:40:00,92.61,92.73,92.51,92.67,63192.0,83.2528,83.3607,83.1629,83.3067,63192.0
2020-07-15 15:45:00,92.69,92.9,92.63,92.88,89250.0,83.3247,83.5135,83.2708,83.4955,89250.0
2020-07-15 15:50:00,92.86,92.9,92.45,92.56,143267.0,83.4775,83.5135,83.1089,83.2078,143267.0
2020-07-15 15:55:00,92.57,92.74,92.52,92.55,227829.0,83.2168,83.3696,83.1719,83.1988,227829.0
2020-07-16 09:30:00,91.19,91.53,90.91,90.91,170625.0,81.9763,82.2819,81.7245,81.7245,170625.0
2020-07-16 09:35:00,90.9,91.22,90.68,91.14,104845.0,81.7156,82.0032,81.5178,81.9313,104845.0
2020-07-16 09:40:00,91.13,91.16,90.72,90.85,83029.0,81.9223,81.9493,81.5537,81.6706,83029.0
2020-07-16 09:45:00,90.85,91.08,90.7,90.99,69671.0,81.6706,81.8774,81.5358,81.7965,69671.0
2020-07-16 09:50:00,90.97,91.41,90.93,91.21,69843.0,81.7785,82.174,81.7425,81.9942,69843.0
2020-07-16 09:55:00,91.21,91.21,90.91,90.94,48559.0,81.9942,81.9942,81.7245,81.7515,48559.0
2020-07-16 10:00:00,90.99,91.09,90.84,90.99,58866.0,81.7965,81.8864,81.6616,81.7965,58866.0
2020-07-16 10:05:00,90.97,91.07,90.79,90.93,80282.0,81.7785,81.8684,81.6167,81.7425,80282.0
2020-07-16 10:10:00,90.95,91.01,90.7,90.83,39187.0,81.7605,81.8144,81.5358,81.6526,39187.0
2020-07-16 10:15:00,90.82,91.1,90.77,90.96,43391.0,81.6436,81.8953,81.5987,81.7695,43391.0
2020-07-16 10:20:00,90.96,91.19,90.92,91.19,29725.0,81.7695,81.9763,81.7335,81.9763,29725.0
2020-07-16 10:25:00,91.19,91.42,91.0,91.41,59216.0,81.9763,82.183,81.8055,82.174,59216.0
2020-07-16 10:30:00,91.43,91.63,91.37,91.63,30261.0,82.192,82.3718,82.1381,82.3718,30261.0
2020-07-16 10:35:00,91.64,91.69,91.5,91.51,25281.0,82.3808,82.4257,82.2549,82.2639,25281.0
2020-07-16 10:40:00,91.51,91.59,91.45,91.53,18018.0,82.2639,82.3358,82.21,82.2819,18018.0
2020-07-16 10:45:00,91.53,91.55,91.22,91.24,25101.0,82.2819,82.2999,82.0032,82.0212,25101.0
2020-07-16 10:50:00,91.25,91.39,91.17,91.33,17971.0,82.0302,82.156,81.9583,82.1021,17971.0
2020-07-16 10:55:00,91.3,91.37,91.13,91.2,52444.0,82.0751,82.1381,81.9223,81.9852,52444.0
2020-07-16 11:00:00,91.22,91.26,90.86,90.9,71505.0,82.0032,82.0392,81.6796,81.7156,71505.0
2020-07-16 11:05:00,90.92,91.01,90.77,90.99,41326.0,81.7335,81.8144,81.5987,81.7965,41326.0
2020-07-16 11:10:00,90.97,91.08,90.78,90.85,40354.0,81.7785,81.8774,81.6077,81.6706,40354.0
2020-07-16 11:15:00,90.85,90.93,90.68,90.76,65743.0,81.6706,81.7425,81.5178,81.5897,65743.0
2020-07-16 11:20:00,90.77,90.85,90.73,90.85,31287.0,81.5987,81.6706,81.5627,81.6706,31287.0
2020-07-16 11:25:00,90.88,91.17,90.84,91.04,47449.0,81.6976,81.9583,81.6616,81.8414,47449.0
2020-07-16 11:30:00,91.03,91.34,90.96,91.33,118663.0,81.8324,82.1111,81.7695,82.1021,118663.0
2020-07-16 11:35:00,91.33,91.47,91.21,91.28,29870.0,82.1021,82.228,81.9942,82.0572,29870.0
2020-07-16 11:40:00,91.29,91.35,91.06,91.06,16410.0,82.0662,82.1201,81.8594,81.8594,16410.0
2020-07-16 11:45:00,91.06,91.33,91.06,91.22,47202.0,81.8594,82.1021,81.8594,82.0032,47202.0
2020-07-16 11:50:00,91.26,91.34,91.22,91.33,14096.0,82.0392,82.1111,82.0032,82.1021,14096.0
2020-07-16 11:55:00,91.34,91.38,91.28,91.38,15293.0,82.1111,82.1471,82.0572,82.1471,15293.0
2020-07-16 12:00:00,91.37,91.47,91.27,91.47,24078.0,82.1381,82.228,82.0482,82.228,24078.0
2020-07-16 12:05:00,91.48,91.53,91.43,91.49,25747.0,82.237,82.2819,82.192,82.2459,25747.0
2020-07-16 12:10:00,91.47,91.57,91.34,91.35,30488.0,82.228,82.3179,82.1111,82.1201,30488.0
2020-07-16 12:15:00,91.35,91.37,91.2,91.2,18431.0,82.1201,82.1381,81.9852,81.9852,18431.0
2020-07-16 12:20:00,91.19,91.2,91.04,91.12,17571.0,81.9763,81.9852,81.8414,81.9133,17571.0
2020-07-16 12:25:00,91.12,91.22,91.08,91.16,25305.0,81.9133,82.0032,81.8774,81.9493,25305.0
2020-07-16 12:30:00,91.15,91.28,91.14,91.24,18933.0,81.9403,82.0572,81.9313,82.0212,18933.0
2020-07-16 12:35:00,91.29,91.35,91.29,91.33,13210.0,82.0662,82.1201,82.0662,82.1021,13210.0
2020-07-16 12:40:00,91.34,91.46,91.33,91.44,20040.0,82.1111,82.219,82.1021,82.201,20040.0
2020-07-16 12:45:00,91.42,91.51,91.35,91.38,89751.0,82.183,82.2639,82.1201,82.1471,89751.0
2020-07-16 12:50:00,91.38,91.43,91.33,91.35,15451.0,82.1471,82.192,82.1021,82.1201,15451.0
2020-07-16 12:55:00,91.34,91.38,91.19,91.2,43106.0,82.1111,82.1471,81.9763,81.9852,43106.0
2020-07-16 13:00:00,91.23,91.42,91.21,91.35,27071.0,82.0122,82.183,81.9942,82.1201,27071.0
2020-07-16 13:05:00,91.36,91.49,91.33,91.41,33757.0,82.1291,82.2459,82.1021,82.174,33757.0
2020-07-16 13:10:00,91.41,91.52,91.38,91.5,90800.0,82.174,82.2729,82.1471,82.2549,90800.0
2020-07-16 13:15:00,91.52,91.58,91.44,91.45,20544.0,82.2729,82.3269,82.201,82.21,20544.0
2020-07-16 13:20:00,91.45,91.49,91.36,91.39,61107.0,82.21,82.2459,82.1291,82.156,61107.0
2020-07-16 13:25:00,91.4,91.44,91.34,91.34,18702.0,82.165,82.201,82.1111,82.1111,18702.0
2020-07-16 13:30:00,91.34,91.46,91.32,91.4,18023.0,82.1111,82.219,82.0931,82.165,18023.0
2020-07-16 13:35:00,91.4,91.5,91.35,91.41,36235.0,82.165,82.2549,82.1201,82.174,36235.0
2020-07-16 13:40:00,91.42,91.47,91.37,91.43,18104.0,82.183,82.228,82.1381,82.192,18104.0
2020-07-16 13:45:00,91.43,91.58,91.43,91.57,61788.0,82.192,82.3269,82.192,82.3179,61788.0
2020-07-16 13:50:00,91.57,91.63,91.5,91.58,68090.0,82.3179,82.3718,82.2549,82.3269,68090.0
2020-07-16 13:55:00,91.61,91.62,91.4,91.43,43577.0,82.3538,82.3628,82.165,82.192,43577.0
2020-07-16 14:00:00,91.42,91.55,91.4,91.48,42613.0,82.183,82.2999,82.165,82.237,42613.0
2020-07-16 14:05:00,91.49,91.57,91.45,91.53,63617.0,82.2459,82.3179,82.21,82.2819,63617.0
2020-07-16 14:10:00,91.54,91.68,91.5,91.68,49780.0,82.2909,82.4167,82.2549,82.4167,49780.0
2020-07-16 14:15:00,91.68,91.75,91.57,91.58,36199.0,82.4167,82.4797,82.3179,82.3269,36199.0
2020-07-16 14:20:00,91.58,91.7,91.53,91.57,46250.0,82.3269,82.4347,82.2819,82.3179,46250.0
2020-07-16 14:25:00,91.57,91.57,91.49,91.55,33483.0,82.3179,82.3179,82.2459,82.2999,33483.0
2020-07-16 14:30:00,91.56,91.62,91.45,91.54,30448.0,82.3089,82.3628,82.21,82.2909,30448.0
2020-07-16 14:35:00,91.54,91.57,91.46,91.47,23477.0,82.2909,82.3179,82.219,82.228,23477.0
2020-07-16 14:40:00,91.49,91.58,91.47,91.48,31935.0,82.2459,82.3269,82.228,82.237,31935.0
2020-07-16 14:45:00,91.47,91.5,91.23,91.24,124741.0,82.228,82.2549,82.0122,82.0212,124741.0
2020-07-16 14:50:00,91.25,91.38,91.19,91.19,35485.0,82.0302,82.1471,81.9763,81.9763,35485.0
2020-07-16 14:55:00,91.21,91.29,91.09,91.1,32756.0,81.9942,82.0662,81.8864,81.8953,32756.0
2020-07-16 15:00:00,91.11,91.29,91.07,91.29,19169.0,81.9043,82.0662,81.8684,82.0662,19169.0
2020-07-16 15:05:00,91.29,91.36,91.26,91.27,35277.0,82.0662,82.1291,82.0392,82.0482,35277.0
2020-07-16 15:10:00,91.27,91.3,91.2,91.23,24332.0,82.0482,82.0751,81.9852,82.0122,24332.0
2020-07-16 15:15:00,91.23,91.38,91.21,91.34,53232.0,82.0122,82.1471,81.9942,82.1111,53232.0
2020-07-16 15:20:00,91.34,91.44,91.3,91.43,46488.0,82.1111,82.201,82.0751,82.192,46488.0
2020-07-16 15:25:00,91.43,91.58,91.33,91.57,69011.0,82.192,82.3269,82.1021,82.3179,69011.0
2020-07-16 15:30:00,91.53,91.56,91.45,91.51,78581.0,82.2819,82.3089,82.21,82.2639,78581.0
2020-07-16 15:35:00,91.49,91.61,91.46,91.49,114025.0,82.2459,82.3538,82.219,82.2459,114025.0
2020-07-16 15:40:00,91.5,91.53,91.3,91.31,85180.0,82.2549,82.2819,82.0751,82.0841,85180.0
2020-07-16 15:45:00,91.31,91.46,91.25,91.33,100358.0,82.0841,82.219,82.0302,82.1021,100358.0
2020-07-16 15:50:00,91.32,91.42,91.13,91.2,170236.0,82.0931,82.183,81.9223,81.9852,170236.0
2020-07-16 15:55:00,91.19,91.23,90.91,91.15,390456.0,81.9763,82.0122,81.7245,81.9403,390456.0
2020-07-17 09:30:00,91.68,91.89,91.0,91.45,317259.0,82.4167,82.6055,81.8055,82.21,317259.0
2020-07-17 09:35:00,91.48,91.98,91.46,91.98,65130.0,82.237,82.6864,82.219,82.6864,65130.0
2020-07-17 09:40:00,91.96,92.04,91.63,91.66,134750.0,82.6685,82.7404,82.3718,82.3988,134750.0
2020-07-17 09:45:00,91.62,91.96,91.44,91.89,58182.0,82.3628,82.6685,82.201,82.6055,58182.0
2020-07-17 09:50:00,91.91,91.97,91.64,91.67,37001.0,82.6235,82.6774,82.3808,82.4078,37001.0
2020-07-17 09:55:00,91.66,91.9,91.58,91.72,19196.0,82.3988,82.6145,82.3269,82.4527,19196.0
2020-07-17 10:00:00,91.68,91.97,91.64,91.82,64309.0,82.4167,82.6774,82.3808,82.5426,64309.0
2020-07-17 10:05:00,91.84,92.13,91.83,92.08,65165.0,82.5606,82.8213,82.5516,82.7763,65165.0
2020-07-17 10:10:00,92.02,92.13,91.9,92.09,23144.0,82.7224,82.8213,82.6145,82.7853,23144.0
2020-07-17 10:15:00,92.1,92.35,92.02,92.22,80920.0,82.7943,83.0191,82.7224,82.9022,80920.0
2020-07-17 10:20:00,92.22,92.24,91.77,91.81,39538.0,82.9022,82.9202,82.4977,82.5336,39538.0
2020-07-17 10:25:00,91.8,91.81,91.59,91.7,33520.0,82.5246,82.5336,82.3358,82.4347,33520.0
2020-07-17 10:30:00,91.7,91.72,91.55,91.66,35475.0,82.4347,82.4527,82.2999,82.3988,35475.0
2020-07-17 10:35:00,91.68,91.83,91.6,91.64,24381.0,82.4167,82.5516,82.3448,82.3808,24381.0
2020-07-17 10:40:00,91.59,91.66,91.52,91.54,12235.0,82.3358,82.3988,82.2729,82.2909,12235.0
2020-07-17 10:45:00,91.51,91.67,91.41,91.61,27156.0,82.2639,82.4078,82.174,82.3538,27156.0
2020-07-17 10:50:00,91.61,91.77,91.61,91.72,24127.0,82.3538,82.4977,82.3538,82.4527,24127.0
2020-07-17 10:55:00,91.72,91.8,91.67,91.8,15763.0,82.4527,82.5246,82.4078,82.5246,15763.0
2020-07-17 11:00:00,91.79,91.91,91.74,91.81,24917.0,82.5156,82.6235,82.4707,82.5336,24917.0
2020-07-17 11:05:00,91.83,92.05,91.76,92.01,32574.0,82.5516,82.7494,82.4887,82.7134,32574.0
2020-07-17 11:10:00,92.02,92.16,91.98,92.0,27214.0,82.7224,82.8482,82.6864,82.7044,27214.0
2020-07-17 11:15:00,91.99,92.05,91.94,91.96,18649.0,82.6954,82.7494,82.6505,82.6685,18649.0
2020-07-17 11:20:00,91.97,92.04,91.96,92.04,26875.0,82.6774,82.7404,82.6685,82.7404,26875.0
2020-07-17 11:25:00,92.03,92.16,91.99,92.14,25709.0,82.7314,82.8482,82.6954,82.8303,25709.0
2020-07-17 11:30:00,92.16,92.18,92.05,92.11,15477.0,82.8482,82.8662,82.7494,82.8033,15477.0
2020-07-17 11:35:00,92.12,92.26,92.09,92.22,26201.0,82.8123,82.9381,82.7853,82.9022,26201.0
2020-07-17 11:40:00,92.22,92.24,91.9,91.94,20316.0,82.9022,82.9202,82.6145,82.6505,20316.0
2020-07-17 11:45:00,91.93,92.02,91.9,91.96,18425.0,82.6415,82.7224,82.6145,82.6685,18425.0
2020-07-17 11:50:00,91.95,92.11,91.89,92.09,30845.0,82.6595,82.8033,82.6055,82.7853,30845.0
2020-07-17 11:55:00,92.09,92.18,92.06,92.13,41193.0,82.7853,82.8662,82.7584,82.8213,41193.0
2020-07-17 12:00:00,92.12,92.15,92.08,92.14,22050.0,82.8123,82.8393,82.7763,82.8303,22050.0
2020-07-17 12:05:00,92.17,92.21,92.08,92.18,26103.0,82.8572,82.8932,82.7763,82.8662,26103.0
2020-07-17 12:10:00,92.19,92.19,92.09,92.09,12810.0,82.8752,82.8752,82.7853,82.7853,12810.0
2020-07-17 12:15:00,92.09,92.15,92.03,92.04,16597.0,82.7853,82.8393,82.7314,82.7404,16597.0
2020-07-17 12:20:00,92.06,92.07,91.93,92.07,16284.0,82.7584,82.7673,82.6415,82.7673,16284.0
2020-07-17 12:25:00,92.07,92.09,91.97,91.97,14476.0,82.7673,82.7853,82.6774,82.6774,14476.0
2020-07-17 12:30:00,91.99,92.03,91.87,91.94,14504.0,82.6954,82.7314,82.5875,82.6505,14504.0
2020-07-17 12:35:00,91.94,91.98,91.88,91.88,14187.0,82.6505,82.6864,82.5965,82.5965,14187.0
2020-07-17 12:40:00,91.88,91.91,91.75,91.76,23943.0,82.5965,82.6235,82.4797,82.4887,23943.0
2020-07-17 12:45:00,91.76,91.79,91.61,91.66,65223.0,82.4887,82.5156,82.3538,82.3988,65223.0
2020-07-17 12:50:00,91.69,91.72,91.58,91.62,14599.0,82.4257,82.4527,82.3269,82.3628,14599.0
2020-07-17 12:55:00,91.61,91.68,91.52,91.59,15974.0,82.3538,82.4167,82.2729,82.3358,15974.0
2020-07-17 13:00:00,91.63,91.63,91.52,91.53,36339.0,82.3718,82.3718,82.2729,82.2819,36339.0
2020-07-17 13:05:00,91.55,91.65,91.55,91.58,9299.0,82.2999,82.3898,82.2999,82.3269,9299.0
2020-07-17 13:10:00,91.58,91.61,91.47,91.5,36204.0,82.3269,82.3538,82.228,82.2549,36204.0
2020-07-17 13:15:00,91.49,91.56,91.34,91.55,99116.0,82.2459,82.3089,82.1111,82.2999,99116.0
2020-07-17 13:20:00,91.55,91.67,91.5,91.65,62766.0,82.2999,82.4078,82.2549,82.3898,62766.0
2020-07-17 13:25:00,91.64,91.74,91.57,91.67,60064.0,82.3808,82.4707,82.3179,82.4078,60064.0
2020-07-17 13:30:00,91.67,91.73,91.6,91.62,20338.0,82.4078,82.4617,82.3448,82.3628,20338.0
2020-07-17 13:35:00,91.64,91.72,91.62,91.7,26617.0,82.3808,82.4527,82.3628,82.4347,26617.0
2020-07-17 13:40:00,91.69,91.82,91.69,91.82,18547.0,82.4257,82.5426,82.4257,82.5426,18547.0
2020-07-17 13:45:00,91.83,91.83,91.73,91.83,8772.0,82.5516,82.5516,82.4617,82.5516,8772.0
2020-07-17 13:50:00,91.83,91.84,91.72,91.74,28033.0,82.5516,82.5606,82.4527,82.4707,28033.0
2020-07-17 13:55:00,91.73,91.8,91.69,91.76,13215.0,82.4617,82.5246,82.4257,82.4887,13215.0
2020-07-17 14:00:00,91.76,92.02,91.76,92.0,32796.0,82.4887,82.7224,82.4887,82.7044,32796.0
2020-07-17 14:05:00,91.98,92.0,91.91,91.99,14479.0,82.6864,82.7044,82.6235,82.6954,14479.0
2020-07-17 14:10:00,92.0,92.23,92.0,92.19,61754.0,82.7044,82.9112,82.7044,82.8752,61754.0
2020-07-17 14:15:00,92.18,92.34,92.18,92.33,46610.0,82.8662,83.0101,82.8662,83.0011,46610.0
2020-07-17 14:20:00,92.3,92.42,92.26,92.41,62575.0,82.9741,83.082,82.9381,83.073,62575.0
2020-07-17 14:25:00,92.43,92.46,92.32,92.36,61164.0,83.091,83.1179,82.9921,83.028,61164.0
2020-07-17 14:30:00,92.36,92.36,92.21,92.23,46289.0,83.028,83.028,82.8932,82.9112,46289.0
2020-07-17 14:35:00,92.22,92.33,92.2,92.33,27695.0,82.9022,83.0011,82.8842,83.0011,27695.0
2020-07-17 14:40:00,92.32,92.35,92.27,92.32,30869.0,82.9921,83.0191,82.9471,82.9921,30869.0
2020-07-17 14:45:00,92.32,92.38,92.23,92.24,28871.0,82.9921,83.046,82.9112,82.9202,28871.0
2020-07-17 14:50:00,92.24,92.36,92.18,92.3,25662.0,82.9202,83.028,82.8662,82.9741,25662.0
2020-07-17 14:55:00,92.3,92.31,92.22,92.23,15408.0,82.9741,82.9831,82.9022,82.9112,15408.0
2020-07-17 15:00:00,92.22,92.23,92.01,92.05,31761.0,82.9022,82.9112,82.7134,82.7494,31761.0
2020-07-17 15:05:00,92.05,92.16,92.01,92.09,30971.0,82.7494,82.8482,82.7134,82.7853,30971.0
2020-07-17 15:10:00,92.08,92.24,92.06,92.2,33349.0,82.7763,82.9202,82.7584,82.8842,33349.0
2020-07-17 15:15:00,92.2,92.24,92.14,92.22,22990.0,82.8842,82.9202,82.8303,82.9022,22990.0
2020-07-17 15:20:00,92.22,92.32,92.2,92.32,26158.0,82.9022,82.9921,82.8842,82.9921,26158.0
2020-07-17 15:25:00,92.31,92.35,92.28,92.34,19958.0,82.9831,83.0191,82.9561,83.0101,19958.0
2020-07-17 15:30:00,92.33,92.34,92.23,92.28,35302.0,83.0011,83.0101,82.9112,82.9561,35302.0
2020-07-17 15:35:00,92.29,92.41,92.24,92.31,49315.0,82.9651,83.073,82.9202,82.9831,49315.0
2020-07-17 15:40:00,92.31,92.31,92.24,92.27,34364.0,82.9831,82.9831,82.9202,82.9471,34364.0
2020-07-17 15:45:00,92.28,92.31,92.16,92.31,50769.0,82.9561,82.9831,82.8482,82.9831,50769.0
2020-07-17 15:50:00,92.31,92.31,92.0,92.09,104765.0,82.9831,82.9831,82.7044,82.7853,104765.0
2020-07-17 15:55:00,92.09,92.31,92.09,92.2,184222.0,82.7853,82.9831,82.7853,82.8842,184222.0
2020-07-20 09:30:00,92.2,92.47,91.87,91.96,157997.0,82.8842,83.1269,82.5875,82.6685,157997.0
2020-07-20 09:35:00,91.98,92.01,91.43,91.74,54474.0,82.6864,82.7134,82.192,82.4707,54474.0
2020-07-20 09:40:00,91.74,91.74,91.3,91.43,51787.0,82.4707,82.4707,82.0751,82.192,51787.0
2020-07-20 09:45:00,91.41,91.78,91.34,91.57,73933.0,82.174,82.5066,82.1111,82.3179,73933.0
2020-07-20 09:50:00,91.58,91.66,91.46,91.65,41220.0,82.3269,82.3988,82.219,82.3898,41220.0
2020-07-20 09:55:00,91.64,91.75,91.57,91.7,69989.0,82.3808,82.4797,82.3179,82.4347,69989.0
2020-07-20 10:00:00,91.7,91.87,91.59,91.87,73200.0,82.4347,82.5875,82.3358,82.5875,73200.0
2020-07-20 10:05:00,91.87,92.11,91.86,92.01,51444.0,82.5875,82.8033,82.5786,82.7134,51444.0
2020-07-20 10:10:00,92.02,92.2,91.98,92.16,26833.0,82.7224,82.8842,82.6864,82.8482,26833.0
2020-07-20 10:15:00,92.16,92.17,91.96,92.03,18891.0,82.8482,82.8572,82.6685,82.7314,18891.0
2020-07-20 10:20:00,92.04,92.05,91.81,91.84,48711.0,82.7404,82.7494,82.5336,82.5606,48711.0
2020-07-20 10:25:00,91.84,91.95,91.74,91.92,27275.0,82.5606,82.6595,82.4707,82.6325,27275.0
2020-07-20 10:30:00,91.93,91.97,91.87,91.95,21315.0,82.6415,82.6774,82.5875,82.6595,21315.0
2020-07-20 10:35:00,91.98,92.07,91.88,91.9,21159.0,82.6864,82.7673,82.5965,82.6145,21159.0
2020-07-20 10:40:00,91.91,92.0,91.91,91.92,14142.0,82.6235,82.7044,82.6235,82.6325,14142.0
2020-07-20 10:45:00,91.91,91.99,91.87,91.97,10840.0,82.6235,82.6954,82.5875,82.6774,10840.0
2020-07-20 10:50:00,91.95,91.96,91.87,91.9,13159.0,82.6595,82.6685,82.5875,82.6145,13159.0
2020-07-20 10:55:00,91.91,91.95,91.78,91.81,25995.0,82.6235,82.6595,82.5066,82.5336,25995.0
2020-07-20 11:00:00,91.82,91.88,91.77,91.84,34200.0,82.5426,82.5965,82.4977,82.5606,34200.0
2020-07-20 11:05:00,91.85,91.89,91.7,91.71,20973.0,82.5696,82.6055,82.4347,82.4437,20973.0
2020-07-20 11:10:00,91.73,91.87,91.73,91.86,14270.0,82.4617,82.5875,82.4617,82.5786,14270.0
2020-07-20 11:15:00,91.87,92.1,91.87,91.99,31211.0,82.5875,82.7943,82.5875,82.6954,31211.0
2020-07-20 11:20:00,92.0,92.09,91.96,92.03,37588.0,82.7044,82.7853,82.6685,82.7314,37588.0
2020-07-20 11:25:00,92.02,92.1,92.02,92.04,30755.0,82.7224,82.7943,82.7224,82.7404,30755.0
2020-07-20 11:30:00,92.07,92.12,92.01,92.07,17571.0,82.7673,82.8123,82.7134,82.7673,17571.0
2020-07-20 11:35:00,92.06,92.22,92.05,92.19,30048.0,82.7584,82.9022,82.7494,82.8752,30048.0
2020-07-20 11:40:00,92.18,92.21,92.05,92.18,31878.0,82.8662,82.8932,82.7494,82.8662,31878.0
2020-07-20 11:45:00,92.18,92.36,92.17,92.31,50633.0,82.8662,83.028,82.8572,82.9831,50633.0
2020-07-20 11:50:00,92.33,92.37,92.19,92.22,71117.0,83.0011,83.037,82.8752,82.9022,71117.0
2020-07-20 11:55:00,92.2,92.24,92.08,92.13,28573.0,82.8842,82.9202,82.7763,82.8213,28573.0
2020-07-20 12:00:00,92.15,92.16,92.03,92.13,19316.0,82.8393,82.8482,82.7314,82.8213,19316.0
2020-07-20 12:05:00,92.11,92.13,91.98,91.98,14432.0,82.8033,82.8213,82.6864,82.6864,14432.0
2020-07-20 12:10:00,91.98,92.06,91.88,91.93,25854.0,82.6864,82.7584,82.5965,82.6415,25854.0
2020-07-20 12:15:00,91.93,92.02,91.9,91.92,37947.0,82.6415,82.7224,82.6145,82.6325,37947.0
2020-07-20 12:20:00,91.92,91.96,91.85,91.89,19318.0,82.6325,82.6685,82.5696,82.6055,19318.0
2020-07-20 12:25:00,91.88,91.89,91.73,91.77,19894.0,82.5965,82.6055,82.4617,82.4977,19894.0
2020-07-20 12:30:00,91.77,91.93,91.77,91.93,30239.0,82.4977,82.6415,82.4977,82.6415,30239.0
2020-07-20 12:35:00,91.93,91.97,91.91,91.96,14836.0,82.6415,82.6774,82.6235,82.6685,14836.0
2020-07-20 12:40:00,91.97,92.04,91.96,92.01,21519.0,82.6774,82.7404,82.6685,82.7134,21519.0
2020-07-20 12:45:00,92.01,92.03,91.94,91.99,28284.0,82.7134,82.7314,82.6505,82.6954,28284.0
2020-07-20 12:50:00,92.01,92.02,91.92,91.94,24323.0,82.7134,82.7224,82.6325,82.6505,24323.0
2020-07-20 12:55:00,91.93,91.98,91.88,91.97,14540.0,82.6415,82.6864,82.5965,82.6774,14540.0
2020-07-20 13:00:00,91.98,91.99,91.87,91.87,26972.0,82.6864,82.6954,82.5875,82.5875,26972.0
2020-07-20 13:05:00,91.87,91.99,91.87,91.92,22679.0,82.5875,82.6954,82.5875,82.6325,22679.0
2020-07-20 13:10:00,91.92,91.97,91.89,91.94,11606.0,82.6325,82.6774,82.6055,82.6505,11606.0
2020-07-20 13:15:00,91.98,91.98,91.9,91.94,14664.0,82.6864,82.6864,82.6145,82.6505,14664.0
2020-07-20 13:20:00,91.93,91.93,91.83,91.84,14443.0,82.6415,82.6415,82.5516,82.5606,14443.0
2020-07-20 13:25:00,91.83,91.93,91.82,91.91,19272.0,82.5516,82.6415,82.5426,82.6235,19272.0
2020-07-20 13:30:00,91.93,91.95,91.91,91.93,14731.0,82.6415,82.6595,82.6235,82.6415,14731.0
2020-07-20 13:35:00,91.92,91.99,91.89,91.99,14707.0,82.6325,82.6954,82.6055,82.6954,14707.0
2020-07-20 13:40:00,91.99,92.16,91.99,92.09,46851.0,82.6954,82.8482,82.6954,82.7853,46851.0
2020-07-20 13:45:00,92.09,92.21,92.07,92.18,32276.0,82.7853,82.8932,82.7673,82.8662,32276.0
2020-07-20 13:50:00,92.19,92.25,92.18,92.23,35701.0,82.8752,82.9292,82.8662,82.9112,35701.0
2020-07-20 13:55:00,92.23,92.32,92.23,92.26,18744.0,82.9112,82.9921,82.9112,82.9381,18744.0
2020-07-20 14:00:00,92.27,92.39,92.24,92.38,23206.0,82.9471,83.055,82.9202,83.046,23206.0
2020-07-20 14:05:00,92.38,92.45,92.37,92.39,51664.0,83.046,83.1089,83.037,83.055,51664.0
2020-07-20 14:10:00,92.36,92.51,92.35,92.48,34003.0,83.028,83.1629,83.0191,83.1359,34003.0
2020-07-20 14:15:00,92.48,92.52,92.45,92.46,29721.0,83.1359,83.1719,83.1089,83.1179,29721.0
2020-07-20 14:20:00,92.47,92.48,92.41,92.43,30468.0,83.1269,83.1359,83.073,83.091,30468.0
2020-07-20 14:25:00,92.45,92.61,92.45,92.59,30956.0,83.1089,83.2528,83.1089,83.2348,30956.0
2020-07-20 14:30:00,92.59,92.66,92.53,92.63,21024.0,83.2348,83.2977,83.1809,83.2708,21024.0
2020-07-20 14:35:00,92.65,92.65,92.48,92.48,12875.0,83.2887,83.2887,83.1359,83.1359,12875.0
2020-07-20 14:40:00,92.48,92.61,92.47,92.61,52143.0,83.1359,83.2528,83.1269,83.2528,52143.0
2020-07-20 14:45:00,92.62,92.64,92.47,92.52,33384.0,83.2618,83.2797,83.1269,83.1719,33384.0
2020-07-20 14:50:00,92.52,92.63,92.48,92.55,11170.0,83.1719,83.2708,83.1359,83.1988,11170.0
2020-07-20 14:55:00,92.58,92.6,92.52,92.52,20011.0,83.2258,83.2438,83.1719,83.1719,20011.0
2020-07-20 15:00:00,92.52,92.61,92.5,92.56,26616.0,83.1719,83.2528,83.1539,83.2078,26616.0
2020-07-20 15:05:00,92.56,92.65,92.5,92.5,23880.0,83.2078,83.2887,83.1539,83.1539,23880.0
2020-07-20 15:10:00,92.51,92.53,92.46,92.51,23594.0,83.1629,83.1809,83.1179,83.1629,23594.0
2020-07-20 15:15:00,92.5,92.71,92.49,92.7,45307.0,83.1539,83.3427,83.1449,83.3337,45307.0
2020-07-20 15:20:00,92.7,92.75,92.65,92.68,28680.0,83.3337,83.3786,83.2887,83.3157,28680.0
2020-07-20 15:25:00,92.68,92.77,92.65,92.68,32166.0,83.3157,83.3966,83.2887,83.3157,32166.0
2020-07-20 15:30:00,92.7,92.77,92.66,92.68,51952.0,83.3337,83.3966,83.2977,83.3157,51952.0
2020-07-20 15:35:00,92.68,92.89,92.68,92.87,64294.0,83.3157,83.5045,83.3157,83.4865,64294.0
2020-07-20 15:40:00,92.86,92.96,92.86,92.94,56431.0,83.4775,83.5674,83.4775,83.5494,56431.0
2020-07-20 15:45:00,92.94,93.03,92.9,92.94,92884.0,83.5494,83.6303,83.5135,83.5494,92884.0
2020-07-20 15:50:00,92.95,93.19,92.93,93.19,158956.0,83.5584,83.7742,83.5404,83.7742,158956.0
2020-07-20 15:55:00,93.18,93.27,93.1,93.17,415629.0,83.7652,83.8461,83.6933,83.7562,415629.0
2020-07-21 09:30:00,93.55,93.85,93.18,93.45,202504.0,84.0978,84.3675,83.7652,84.0079,202504.0
2020-07-21 09:35:00,93.45,93.76,93.44,93.56,80800.0,84.0079,84.2866,83.9989,84.1068,80800.0
2020-07-21 09:40:00,93.55,93.74,93.43,93.47,125667.0,84.0978,84.2686,83.9899,84.0259,125667.0
2020-07-21 09:45:00,93.48,93.51,92.98,92.99,66737.0,84.0349,84.0618,83.5854,83.5944,66737.0
2020-07-21 09:50:00,92.98,93.09,92.82,93.04,73794.0,83.5854,83.6843,83.4416,83.6393,73794.0
2020-07-21 09:55:00,93.06,93.11,92.88,92.88,72252.0,83.6573,83.7023,83.4955,83.4955,72252.0
2020-07-21 10:00:00,92.88,92.96,92.67,92.96,71104.0,83.4955,83.5674,83.3067,83.5674,71104.0
2020-07-21 10:05:00,92.92,92.98,92.75,92.87,65621.0,83.5315,83.5854,83.3786,83.4865,65621.0
2020-07-21 10:10:00,92.85,93.01,92.77,92.87,93236.0,83.4685,83.6124,83.3966,83.4865,93236.0
2020-07-21 10:15:00,92.86,93.0,92.7,92.96,40126.0,83.4775,83.6034,83.3337,83.5674,40126.0
2020-07-21 10:20:00,92.97,92.98,92.8,92.8,30448.0,83.5764,83.5854,83.4236,83.4236,30448.0
2020-07-21 10:25:00,92.78,92.81,92.52,92.76,47893.0,83.4056,83.4326,83.1719,83.3876,47893.0
2020-07-21 10:30:00,92.75,92.81,92.57,92.57,49483.0,83.3786,83.4326,83.2168,83.2168,49483.0
2020-07-21 10:35:00,92.57,92.65,92.45,92.55,44747.0,83.2168,83.2887,83.1089,83.1988,44747.0
2020-07-21 10:40:00,92.56,92.69,92.4,92.56,321781.0,83.2078,83.3247,83.064,83.2078,321781.0
2020-07-21 10:45:00,92.57,92.58,92.14,92.19,142162.0,83.2168,83.2258,82.8303,82.8752,142162.0
2020-07-21 10:50:00,92.17,92.36,92.14,92.26,71286.0,82.8572,83.028,82.8303,82.9381,71286.0
2020-07-21 10:55:00,92.26,92.44,92.12,92.4,194579.0,82.9381,83.1,82.8123,83.064,194579.0
2020-07-21 11:00:00,92.39,92.49,92.29,92.34,46292.0,83.055,83.1449,82.9651,83.0101,46292.0
2020-07-21 11:05:00,92.35,92.45,92.23,92.25,32471.0,83.0191,83.1089,82.9112,82.9292,32471.0
2020-07-21 11:10:00,92.25,92.33,92.03,92.13,63616.0,82.9292,83.0011,82.7314,82.8213,63616.0
2020-07-21 11:15:00,92.14,92.38,92.1,92.31,54874.0,82.8303,83.046,82.7943,82.9831,54874.0
2020-07-21 11:20:00,92.31,92.5,92.3,92.39,55289.0,82.9831,83.1539,82.9741,83.055,55289.0
2020-07-21 11:25:00,92.39,92.46,92.05,92.2,46613.0,83.055,83.1179,82.7494,82.8842,46613.0
2020-07-21 11:30:00,92.22,92.31,92.17,92.26,44159.0,82.9022,82.9831,82.8572,82.9381,44159.0
2020-07-21 11:35:00,92.25,92.33,92.19,92.25,33563.0,82.9292,83.0011,82.8752,82.9292,33563.0
2020-07-21 11:40:00,92.25,92.58,92.25,92.43,41214.0,82.9292,83.2258,82.9292,83.091,41214.0
2020-07-21 11:45:00,92.43,92.46,92.28,92.38,59169.0,83.091,83.1179,82.9561,83.046,59169.0
2020-07-21 11:50:00,92.4,92.46,92.28,92.34,27193.0,83.064,83.1179,82.9561,83.0101,27193.0
2020-07-21 11:55:00,92.31,92.4,92.18,92.37,21173.0,82.9831,83.064,82.8662,83.037,21173.0
2020-07-21 12:00:00,92.4,92.42,92.26,92.29,17106.0,83.064,83.082,82.9381,82.9651,17106.0
2020-07-21 12:05:00,92.31,92.31,92.17,92.21,20073.0,82.9831,82.9831,82.8572,82.8932,20073.0
2020-07-21 12:10:00,92.2,92.23,92.11,92.2,21369.0,82.8842,82.9112,82.8033,82.8842,21369.0
2020-07-21 12:15:00,92.21,92.26,92.13,92.16,16080.0,82.8932,82.9381,82.8213,82.8482,16080.0
2020-07-21 12:20:00,92.16,92.18,92.07,92.11,53913.0,82.8482,82.8662,82.7673,82.8033,53913.0
2020-07-21 12:25:00,92.08,92.22,92.05,92.22,44094.0,82.7763,82.9022,82.7494,82.9022,44094.0
2020-07-21 12:30:00,92.22,92.34,92.19,92.29,31948.0,82.9022,83.0101,82.8752,82.9651,31948.0
2020-07-21 12:35:00,92.29,92.34,92.18,92.18,29935.0,82.9651,83.0101,82.8662,82.8662,29935.0
2020-07-21 12:40:00,92.2,92.27,92.15,92.25,31439.0,82.8842,82.9471,82.8393,82.9292,31439.0
2020-07-21 12:45:00,92.24,92.24,92.08,92.13,34589.0,82.9202,82.9202,82.7763,82.8213,34589.0
2020-07-21 12:50:00,92.12,92.2,91.95,91.99,102727.0,82.8123,82.8842,82.6595,82.6954,102727.0
2020-07-21 12:55:00,91.98,92.01,91.9,91.98,41059.0,82.6864,82.7134,82.6145,82.6864,41059.0
2020-07-21 13:00:00,91.99,92.01,91.93,92.0,21440.0,82.6954,82.7134,82.6415,82.7044,21440.0
2020-07-21 13:05:00,92.0,92.05,91.96,92.0,44229.0,82.7044,82.7494,82.6685,82.7044,44229.0
2020-07-21 13:10:00,91.99,92.0,91.93,91.93,20906.0,82.6954,82.7044,82.6415,82.6415,20906.0
2020-07-21 13:15:00,91.93,92.08,91.89,92.08,80041.0,82.6415,82.7763,82.6055,82.7763,80041.0
2020-07-21 13:20:00,92.08,92.19,92.05,92.19,38899.0,82.7763,82.8752,82.7494,82.8752,38899.0
2020-07-21 13:25:00,92.2,92.39,92.19,92.37,37039.0,82.8842,83.055,82.8752,83.037,37039.0
2020-07-21 13:30:00,92.36,92.39,92.2,92.21,56081.0,83.028,83.055,82.8842,82.8932,56081.0
2020-07-21 13:35:00,92.2,92.22,92.1,92.11,58137.0,82.8842,82.9022,82.7943,82.8033,58137.0
2020-07-21 13:40:00,92.11,92.17,92.02,92.04,24336.0,82.8033,82.8572,82.7224,82.7404,24336.0
2020-07-21 13:45:00,92.03,92.1,91.98,92.1,92931.0,82.7314,82.7943,82.6864,82.7943,92931.0
2020-07-21 13:50:00,92.12,92.27,92.11,92.23,30434.0,82.8123,82.9471,82.8033,82.9112,30434.0
2020-07-21 13:55:00,92.26,92.31,92.22,92.3,23520.0,82.9381,82.9831,82.9022,82.9741,23520.0
2020-07-21 14:00:00,92.31,92.39,92.3,92.37,15393.0,82.9831,83.055,82.9741,83.037,15393.0
2020-07-21 14:05:00,92.37,92.65,92.37,92.65,34874.0,83.037,83.2887,83.037,83.2887,34874.0
2020-07-21 14:10:00,92.66,92.66,92.56,92.63,27455.0,83.2977,83.2977,83.2078,83.2708,27455.0
2020-07-21 14:15:00,92.63,92.72,92.59,92.62,32635.0,83.2708,83.3517,83.2348,83.2618,32635.0
2020-07-21 14:20:00,92.61,92.68,92.57,92.59,30857.0,83.2528,83.3157,83.2168,83.2348,30857.0
2020-07-21 14:25:00,92.59,92.74,92.55,92.71,30634.0,83.2348,83.3696,83.1988,83.3427,30634.0
2020-07-21 14:30:00,92.72,92.73,92.62,92.68,16998.0,83.3517,83.3607,83.2618,83.3157,16998.0
2020-07-21 14:35:00,92.66,92.69,92.59,92.62,22303.0,83.2977,83.3247,83.2348,83.2618,22303.0
2020-07-21 14:40:00,92.62,92.66,92.59,92.61,16926.0,83.2618,83.2977,83.2348,83.2528,16926.0
2020-07-21 14:45:00,92.62,92.64,92.58,92.61,20577.0,83.2618,83.2797,83.2258,83.2528,20577.0
2020-07-21 14:50:00,92.6,92.72,92.56,92.72,29158.0,83.2438,83.3517,83.2078,83.3517,29158.0
2020-07-21 14:55:00,92.72,92.77,92.6,92.62,28148.0,83.3517,83.3966,83.2438,83.2618,28148.0
2020-07-21 15:00:00,92.61,92.65,92.54,92.56,21507.0,83.2528,83.2887,83.1899,83.2078,21507.0
2020-07-21 15:05:00,92.56,92.62,92.43,92.43,22739.0,83.2078,83.2618,83.091,83.091,22739.0
2020-07-21 15:10:00,92.43,92.47,92.13,92.17,66131.0,83.091,83.1269,82.8213,82.8572,66131.0
2020-07-21 15:15:00,92.14,92.22,92.05,92.1,33300.0,82.8303,82.9022,82.7494,82.7943,33300.0
2020-07-21 15:20:00,92.08,92.19,92.0,92.12,97263.0,82.7763,82.8752,82.7044,82.8123,97263.0
2020-07-21 15:25:00,92.12,92.27,92.07,92.12,35271.0,82.8123,82.9471,82.7673,82.8123,35271.0
2020-07-21 15:30:00,92.12,92.23,92.01,92.04,59413.0,82.8123,82.9112,82.7134,82.7404,59413.0
2020-07-21 15:35:00,92.04,92.08,91.94,92.02,63702.0,82.7404,82.7763,82.6505,82.7224,63702.0
2020-07-21 15:40:00,92.01,92.27,91.96,92.26,61763.0,82.7134,82.9471,82.6685,82.9381,61763.0
2020-07-21 15:45:00,92.26,92.44,92.22,92.43,67719.0,82.9381,83.1,82.9022,83.091,67719.0
2020-07-21 15:50:00,92.41,92.42,91.81,91.94,245285.0,83.073,83.082,82.5336,82.6505,245285.0
2020-07-21 15:55:00,91.95,92.35,91.92,92.35,388108.0,82.6595,83.0191,82.6325,83.0191,388108.0
2020-07-22 09:30:00,92.74,92.92,92.38,92.42,183789.0,83.3696,83.5315,83.046,83.082,183789.0
2020-07-22 09:35:00,92.44,92.7,92.32,92.42,51917.0,83.1,83.3337,82.9921,83.082,51917.0
2020-07-22 09:40:00,92.43,92.72,92.39,92.43,44561.0,83.091,83.3517,83.055,83.091,44561.0
2020-07-22 09:45:00,92.42,92.81,92.42,92.56,61259.0,83.082,83.4326,83.082,83.2078,61259.0
2020-07-22 09:50:00,92.56,92.83,92.52,92.82,38455.0,83.2078,83.4506,83.1719,83.4416,38455.0
2020-07-22 09:55:00,92.81,92.98,92.74,92.77,51681.0,83.4326,83.5854,83.3696,83.3966,51681.0
2020-07-22 10:00:00,92.76,93.15,92.75,93.13,75969.0,83.3876,83.7382,83.3786,83.7202,75969.0
2020-07-22 10:05:00,93.12,93.19,92.9,93.09,53580.0,83.7113,83.7742,83.5135,83.6843,53580.0
2020-07-22 10:10:00,93.11,93.24,93.07,93.2,51924.0,83.7023,83.8191,83.6663,83.7832,51924.0
2020-07-22 10:15:00,93.18,93.29,93.14,93.2,57924.0,83.7652,83.8641,83.7292,83.7832,57924.0
2020-07-22 10:20:00,93.2,93.29,93.09,93.09,42831.0,83.7832,83.8641,83.6843,83.6843,42831.0
2020-07-22 10:25:00,93.08,93.1,92.8,92.81,57938.0,83.6753,83.6933,83.4236,83.4326,57938.0
2020-07-22 10:30:00,92.84,92.88,92.7,92.73,54990.0,83.4595,83.4955,83.3337,83.3607,54990.0
2020-07-22 10:35:00,92.74,92.75,92.6,92.6,40341.0,83.3696,83.3786,83.2438,83.2438,40341.0
2020-07-22 10:40:00,92.6,92.6,92.35,92.4,44874.0,83.2438,83.2438,83.0191,83.064,44874.0
2020-07-22 10:45:00,92.43,92.45,92.22,92.3,39783.0,83.091,83.1089,82.9022,82.9741,39783.0
2020-07-22 10:50:00,92.28,92.28,92.13,92.14,44455.0,82.9561,82.9561,82.8213,82.8303,44455.0
2020-07-22 10:55:00,92.16,92.23,92.07,92.14,31519.0,82.8482,82.9112,82.7673,82.8303,31519.0
2020-07-22 11:00:00,92.1,92.31,92.08,92.27,52939.0,82.7943,82.9831,82.7763,82.9471,52939.0
2020-07-22 11:05:00,92.29,92.29,91.91,91.94,34785.0,82.9651,82.9651,82.6235,82.6505,34785.0
2020-07-22 11:10:00,91.91,91.97,91.67,91.72,43773.0,82.6235,82.6774,82.4078,82.4527,43773.0
2020-07-22 11:15:00,91.73,91.86,91.72,91.79,25889.0,82.4617,82.5786,82.4527,82.5156,25889.0
2020-07-22 11:20:00,91.77,91.92,91.71,91.84,32020.0,82.4977,82.6325,82.4437,82.5606,32020.0
2020-07-22 11:25:00,91.83,91.97,91.83,91.95,20711.0,82.5516,82.6774,82.5516,82.6595,20711.0
2020-07-22 11:30:00,91.96,92.12,91.95,92.07,38003.0,82.6685,82.8123,82.6595,82.7673,38003.0
2020-07-22 11:35:00,92.08,92.09,91.95,92.06,46949.0,82.7763,82.7853,82.6595,82.7584,46949.0
2020-07-22 11:40:00,92.06,92.14,91.91,92.03,58366.0,82.7584,82.8303,82.6235,82.7314,58366.0
2020-07-22 11:45:00,92.0,92.01,91.94,92.0,13707.0,82.7044,82.7134,82.6505,82.7044,13707.0
2020-07-22 11:50:00,92.02,92.14,91.97,92.12,12382.0,82.7224,82.8303,82.6774,82.8123,12382.0
2020-07-22 11:55:00,92.13,92.13,92.04,92.09,22101.0,82.8213,82.8213,82.7404,82.7853,22101.0
2020-07-22 12:00:00,92.1,92.16,91.96,91.99,23025.0,82.7943,82.8482,82.6685,82.6954,23025.0
2020-07-22 12:05:00,91.99,92.05,91.96,91.97,8745.0,82.6954,82.7494,82.6685,82.6774,8745.0
2020-07-22 12:10:00,91.97,92.22,91.97,92.19,24606.0,82.6774,82.9022,82.6774,82.8752,24606.0
2020-07-22 12:15:00,92.21,92.28,92.17,92.21,15928.0,82.8932,82.9561,82.8572,82.8932,15928.0
2020-07-22 12:20:00,92.19,92.2,92.12,92.17,12788.0,82.8752,82.8842,82.8123,82.8572,12788.0
2020-07-22 12:25:00,92.17,92.47,92.14,92.44,39442.0,82.8572,83.1269,82.8303,83.1,39442.0
2020-07-22 12:30:00,92.45,92.55,92.39,92.4,29070.0,83.1089,83.1988,83.055,83.064,29070.0
2020-07-22 12:35:00,92.41,92.41,92.19,92.21,22483.0,83.073,83.073,82.8752,82.8932,22483.0
2020-07-22 12:40:00,92.2,92.2,92.08,92.17,20918.0,82.8842,82.8842,82.7763,82.8572,20918.0
2020-07-22 12:45:00,92.18,92.28,92.12,92.21,20384.0,82.8662,82.9561,82.8123,82.8932,20384.0
2020-07-22 12:50:00,92.22,92.25,92.06,92.06,16240.0,82.9022,82.9292,82.7584,82.7584,16240.0
2020-07-22 12:55:00,92.06,92.17,92.05,92.17,14487.0,82.7584,82.8572,82.7494,82.8572,14487.0
2020-07-22 13:00:00,92.15,92.16,92.03,92.13,34596.0,82.8393,82.8482,82.7314,82.8213,34596.0
2020-07-22 13:05:00,92.14,92.15,92.07,92.11,13952.0,82.8303,82.8393,82.7673,82.8033,13952.0
2020-07-22 13:10:00,92.11,92.36,92.08,92.27,59517.0,82.8033,83.028,82.7763,82.9471,59517.0
2020-07-22 13:15:00,92.28,92.38,92.21,92.38,20501.0,82.9561,83.046,82.8932,83.046,20501.0
2020-07-22 13:20:00,92.36,92.41,92.3,92.33,17330.0,83.028,83.073,82.9741,83.0011,17330.0
2020-07-22 13:25:00,92.3,92.3,92.11,92.18,22425.0,82.9741,82.9741,82.8033,82.8662,22425.0
2020-07-22 13:30:00,92.18,92.2,92.05,92.09,13167.0,82.8662,82.8842,82.7494,82.7853,13167.0
2020-07-22 13:35:00,92.09,92.13,92.07,92.08,11098.0,82.7853,82.8213,82.7673,82.7763,11098.0
2020-07-22 13:40:00,92.08,92.2,92.07,92.19,13677.0,82.7763,82.8842,82.7673,82.8752,13677.0
2020-07-22 13:45:00,92.19,92.2,92.07,92.14,42015.0,82.8752,82.8842,82.7673,82.8303,42015.0
2020-07-22 13:50:00,92.16,92.17,92.03,92.06,15329.0,82.8482,82.8572,82.7314,82.7584,15329.0
2020-07-22 13:55:00,92.05,92.12,92.01,92.04,10820.0,82.7494,82.8123,82.7134,82.7404,10820.0
2020-07-22 14:00:00,92.04,92.3,92.02,92.28,18978.0,82.7404,82.9741,82.7224,82.9561,18978.0
2020-07-22 14:05:00,92.27,92.3,92.23,92.28,15158.0,82.9471,82.9741,82.9112,82.9561,15158.0
2020-07-22 14:10:00,92.26,92.29,92.19,92.28,20062.0,82.9381,82.9651,82.8752,82.9561,20062.0
2020-07-22 14:15:00,92.24,92.45,92.2,92.45,23505.0,82.9202,83.1089,82.8842,83.1089,23505.0
2020-07-22 14:20:00,92.45,92.46,92.06,92.12,66406.0,83.1089,83.1179,82.7584,82.8123,66406.0
2020-07-22 14:25:00,92.13,92.29,92.08,92.29,20756.0,82.8213,82.9651,82.7763,82.9651,20756.0
2020-07-22 14:30:00,92.29,92.3,92.13,92.26,23728.0,82.9651,82.9741,82.8213,82.9381,23728.0
2020-07-22 14:35:00,92.26,92.41,92.18,92.38,81865.0,82.9381,83.073,82.8662,83.046,81865.0
2020-07-22 14:40:00,92.35,92.35,92.26,92.3,23104.0,83.0191,83.0191,82.9381,82.9741,23104.0
2020-07-22 14:45:00,92.3,92.37,92.26,92.31,37372.0,82.9741,83.037,82.9381,82.9831,37372.0
2020-07-22 14:50:00,92.31,92.37,92.25,92.37,13154.0,82.9831,83.037,82.9292,83.037,13154.0
2020-07-22 14:55:00,92.38,92.38,92.24,92.28,25206.0,83.046,83.046,82.9202,82.9561,25206.0
2020-07-22 15:00:00,92.3,92.35,92.26,92.28,18006.0,82.9741,83.0191,82.9381,82.9561,18006.0
2020-07-22 15:05:00,92.27,92.42,92.25,92.39,43455.0,82.9471,83.082,82.9292,83.055,43455.0
2020-07-22 15:10:00,92.4,92.6,92.34,92.52,38938.0,83.064,83.2438,83.0101,83.1719,38938.0
2020-07-22 15:15:00,92.5,92.62,92.47,92.51,26674.0,83.1539,83.2618,83.1269,83.1629,26674.0
2020-07-22 15:20:00,92.51,92.6,92.46,92.48,21699.0,83.1629,83.2438,83.1179,83.1359,21699.0
2020-07-22 15:25:00,92.48,92.53,92.33,92.4,20092.0,83.1359,83.1809,83.0011,83.064,20092.0
2020-07-22 15:30:00,92.4,92.48,92.38,92.4,26793.0,83.064,83.1359,83.046,83.064,26793.0
2020-07-22 15:35:00,92.39,92.55,92.39,92.51,36237.0,83.055,83.1988,83.055,83.1629,36237.0
2020-07-22 15:40:00,92.5,92.62,92.5,92.6,32620.0,83.1539,83.2618,83.1539,83.2438,32620.0
2020-07-22 15:45:00,92.59,92.64,92.55,92.62,77731.0,83.2348,83.2797,83.1988,83.2618,77731.0
2020-07-22 15:50:00,92.63,92.72,92.38,92.5,234405.0,83.2708,83.3517,83.046,83.1539,234405.0
2020-07-22 15:55:00,92.49,92.65,92.46,92.59,144565.0,83.1449,83.2887,83.1179,83.2348,144565.0
2020-07-23 09:30:00,92.88,92.97,92.25,92.34,113665.0,83.4955,83.5764,82.9292,83.0101,113665.0
2020-07-23 09:35:00,92.38,92.48,92.13,92.15,25874.0,83.046,83.1359,82.8213,82.8393,25874.0
2020-07-23 09:40:00,92.14,92.17,91.96,92.08,42638.0,82.8303,82.8572,82.6685,82.7763,42638.0
2020-07-23 09:45:00,92.08,92.37,92.07,92.35,40995.0,82.7763,83.037,82.7673,83.0191,40995.0
2020-07-23 09:50:00,92.34,92.55,92.3,92.5,39814.0,83.0101,83.1988,82.9741,83.1539,39814.0
2020-07-23 09:55:00,92.51,92.62,92.41,92.5,31857.0,83.1629,83.2618,83.073,83.1539,31857.0
2020-07-23 10:00:00,92.5,92.53,92.22,92.3,60551.0,83.1539,83.1809,82.9022,82.9741,60551.0
2020-07-23 10:05:00,92.35,92.54,92.34,92.54,29834.0,83.0191,83.1899,83.0101,83.1899,29834.0
2020-07-23 10:10:00,92.51,92.54,92.04,92.09,50630.0,83.1629,83.1899,82.7404,82.7853,50630.0
2020-07-23 10:15:00,92.1,92.2,91.87,91.87,47091.0,82.7943,82.8842,82.5875,82.5875,47091.0
2020-07-23 10:20:00,91.89,92.23,91.89,92.1,84031.0,82.6055,82.9112,82.6055,82.7943,84031.0
2020-07-23 10:25:00,92.1,92.16,91.93,92.08,86408.0,82.7943,82.8482,82.6415,82.7763,86408.0
2020-07-23 10:30:00,92.09,92.38,92.09,92.28,49454.0,82.7853,83.046,82.7853,82.9561,49454.0
2020-07-23 10:35:00,92.27,92.37,92.24,92.29,65181.0,82.9471,83.037,82.9202,82.9651,65181.0
2020-07-23 10:40:00,92.3,92.41,92.23,92.29,67878.0,82.9741,83.073,82.9112,82.9651,67878.0
2020-07-23 10:45:00,92.31,92.39,92.21,92.34,92935.0,82.9831,83.055,82.8932,83.0101,92935.0
2020-07-23 10:50:00,92.34,92.35,92.11,92.17,66988.0,83.0101,83.0191,82.8033,82.8572,66988.0
2020-07-23 10:55:00,92.18,92.23,92.05,92.2,70611.0,82.8662,82.9112,82.7494,82.8842,70611.0
2020-07-23 11:00:00,92.19,92.31,92.05,92.05,34149.0,82.8752,82.9831,82.7494,82.7494,34149.0
2020-07-23 11:05:00,92.06,92.19,91.91,92.19,53328.0,82.7584,82.8752,82.6235,82.8752,53328.0
2020-07-23 11:10:00,92.2,92.42,92.16,92.36,50325.0,82.8842,83.082,82.8482,83.028,50325.0
2020-07-23 11:15:00,92.35,92.38,92.27,92.33,34312.0,83.0191,83.046,82.9471,83.0011,34312.0
2020-07-23 11:20:00,92.33,92.34,92.04,92.05,25935.0,83.0011,83.0101,82.7404,82.7494,25935.0
2020-07-23 11:25:00,92.06,92.21,92.05,92.14,35176.0,82.7584,82.8932,82.7494,82.8303,35176.0
2020-07-23 11:30:00,92.16,92.23,92.05,92.13,57092.0,82.8482,82.9112,82.7494,82.8213,57092.0
2020-07-23 11:35:00,92.12,92.12,91.93,92.05,97229.0,82.8123,82.8123,82.6415,82.7494,97229.0
2020-07-23 11:40:00,92.06,92.06,91.91,91.99,35533.0,82.7584,82.7584,82.6235,82.6954,35533.0
2020-07-23 11:45:00,92.0,92.0,91.78,91.91,62642.0,82.7044,82.7044,82.5066,82.6235,62642.0
2020-07-23 11:50:00,91.9,91.93,91.68,91.69,96127.0,82.6145,82.6415,82.4167,82.4257,96127.0
2020-07-23 11:55:00,91.69,91.77,91.6,91.69,123147.0,82.4257,82.4977,82.3448,82.4257,123147.0
2020-07-23 12:00:00,91.69,91.69,91.54,91.55,49650.0,82.4257,82.4257,82.2909,82.2999,49650.0
2020-07-23 12:05:00,91.54,91.54,91.35,91.36,89389.0,82.2909,82.2909,82.1201,82.1291,89389.0
2020-07-23 12:10:00,91.35,91.44,91.29,91.35,48555.0,82.1201,82.201,82.0662,82.1201,48555.0
2020-07-23 12:15:00,91.35,91.35,91.05,91.12,74806.0,82.1201,82.1201,81.8504,81.9133,74806.0
2020-07-23 12:20:00,91.12,91.26,91.05,91.09,70956.0,81.9133,82.0392,81.8504,81.8864,70956.0
2020-07-23 12:25:00,91.09,91.29,91.07,91.21,61936.0,81.8864,82.0662,81.8684,81.9942,61936.0
2020-07-23 12:30:00,91.2,91.26,91.06,91.12,41410.0,81.9852,82.0392,81.8594,81.9133,41410.0
2020-07-23 12:35:00,91.08,91.1,90.9,90.95,89559.0,81.8774,81.8953,81.7156,81.7605,89559.0
2020-07-23 12:40:00,90.96,91.13,90.96,91.08,27194.0,81.7695,81.9223,81.7695,81.8774,27194.0
2020-07-23 12:45:00,91.07,91.18,90.98,90.98,43475.0,81.8684,81.9673,81.7875,81.7875,43475.0
2020-07-23 12:50:00,90.97,91.05,90.73,90.73,57296.0,81.7785,81.8504,81.5627,81.5627,57296.0
2020-07-23 12:55:00,90.72,90.92,90.7,90.91,52127.0,81.5537,81.7335,81.5358,81.7245,52127.0
2020-07-23 13:00:00,90.91,91.12,90.86,91.06,60058.0,81.7245,81.9133,81.6796,81.8594,60058.0
2020-07-23 13:05:00,91.04,91.12,90.98,91.06,26014.0,81.8414,81.9133,81.7875,81.8594,26014.0
2020-07-23 13:10:00,91.05,91.06,90.93,90.98,52041.0,81.8504,81.8594,81.7425,81.7875,52041.0
2020-07-23 13:15:00,90.98,91.01,90.72,90.77,63163.0,81.7875,81.8144,81.5537,81.5987,63163.0
2020-07-23 13:20:00,90.79,90.8,90.43,90.48,88432.0,81.6167,81.6257,81.293,81.338,88432.0
2020-07-23 13:25:00,90.48,90.55,90.45,90.52,60927.0,81.338,81.4009,81.311,81.374,60927.0
2020-07-23 13:30:00,90.52,90.57,90.3,90.37,95722.0,81.374,81.4189,81.1762,81.2391,95722.0
2020-07-23 13:35:00,90.38,90.42,90.21,90.21,49450.0,81.2481,81.2841,81.0953,81.0953,49450.0
2020-07-23 13:40:00,90.22,90.22,89.81,89.84,153555.0,81.1043,81.1043,80.7357,80.7627,153555.0
2020-07-23 13:45:00,89.82,90.01,89.62,89.62,150735.0,80.7447,80.9155,80.5649,80.5649,150735.0
2020-07-23 13:50:00,89.62,89.75,89.47,89.51,180431.0,80.5649,80.6818,80.43,80.466,180431.0
2020-07-23 13:55:00,89.51,89.89,89.44,89.89,107250.0,80.466,80.8076,80.4031,80.8076,107250.0
2020-07-23 14:00:00,89.9,89.9,89.52,89.52,115089.0,80.8166,80.8166,80.475,80.475,115089.0
2020-07-23 14:05:00,89.54,89.75,89.36,89.68,114952.0,80.493,80.6818,80.3312,80.6188,114952.0
2020-07-23 14:10:00,89.64,89.64,89.28,89.52,81743.0,80.5829,80.5829,80.2592,80.475,81743.0
2020-07-23 14:15:00,89.53,89.66,89.22,89.65,102480.0,80.484,80.6008,80.2053,80.5919,102480.0
2020-07-23 14:20:00,89.66,89.84,89.49,89.81,131435.0,80.6008,80.7627,80.448,80.7357,131435.0
2020-07-23 14:25:00,89.81,89.98,89.68,89.9,204864.0,80.7357,80.8885,80.6188,80.8166,204864.0
2020-07-23 14:30:00,89.88,90.03,89.75,89.97,162206.0,80.7986,80.9335,80.6818,80.8795,162206.0
2020-07-23 14:35:00,89.95,89.97,89.42,89.42,127689.0,80.8615,80.8795,80.3851,80.3851,127689.0
2020-07-23 14:40:00,89.41,89.7,89.41,89.64,33840.0,80.3761,80.6368,80.3761,80.5829,33840.0
2020-07-23 14:45:00,89.62,89.95,89.48,89.94,61411.0,80.5649,80.8615,80.439,80.8526,61411.0
2020-07-23 14:50:00,89.96,90.09,89.9,89.93,79509.0,80.8705,80.9874,80.8166,80.8436,79509.0
2020-07-23 14:55:00,89.92,89.97,89.76,89.94,65894.0,80.8346,80.8795,80.6907,80.8526,65894.0
2020-07-23 15:00:00,89.96,90.0,89.85,89.94,53967.0,80.8705,80.9065,80.7716,80.8526,53967.0
2020-07-23 15:05:00,89.96,89.98,89.59,89.61,68038.0,80.8705,80.8885,80.5379,80.5559,68038.0
2020-07-23 15:10:00,89.62,89.94,89.57,89.88,108956.0,80.5649,80.8526,80.5199,80.7986,108956.0
2020-07-23 15:15:00,89.86,90.04,89.79,89.98,67746.0,80.7806,80.9425,80.7177,80.8885,67746.0
2020-07-23 15:20:00,89.98,89.99,89.65,89.66,94775.0,80.8885,80.8975,80.5919,80.6008,94775.0
2020-07-23 15:25:00,89.66,89.85,89.53,89.79,87301.0,80.6008,80.7716,80.484,80.7177,87301.0
2020-07-23 15:30:00,89.79,89.93,89.55,89.84,76697.0,80.7177,80.8436,80.502,80.7627,76697.0
2020-07-23 15:35:00,89.84,89.95,89.61,89.82,132042.0,80.7627,80.8615,80.5559,80.7447,132042.0
2020-07-23 15:40:00,89.82,89.91,89.73,89.88,89863.0,80.7447,80.8256,80.6638,80.7986,89863.0
2020-07-23 15:45:00,89.88,90.01,89.74,89.74,139329.0,80.7986,80.9155,80.6728,80.6728,139329.0
2020-07-23 15:50:00,89.73,89.87,89.51,89.74,191098.0,80.6638,80.7896,80.466,80.6728,191098.0
2020-07-23 15:55:00,89.74,89.81,89.48,89.73,469679.0,80.6728,80.7357,80.439,80.6638,469679.0
2020-07-24 09:30:00,89.06,89.37,88.3,88.73,371304.0,80.0615,80.3401,79.3783,79.7648,371304.0
2020-07-24 09:35:00,88.68,88.68,87.8,87.86,387050.0,79.7199,79.7199,78.9288,78.9827,387050.0
2020-07-24 09:40:00,87.87,88.71,87.51,88.58,210458.0,78.9917,79.7468,78.6681,79.63,210458.0
2020-07-24 09:45:00,88.57,89.04,88.25,88.7,210140.0,79.621,80.0435,79.3333,79.7378,210140.0
2020-07-24 09:50:00,88.65,89.24,88.48,89.0,93967.0,79.6929,80.2233,79.5401,80.0075,93967.0
2020-07-24 09:55:00,89.0,89.21,88.9,89.1,53034.0,80.0075,80.1963,79.9176,80.0974,53034.0
2020-07-24 10:00:00,89.1,89.47,89.01,89.41,143522.0,80.0974,80.43,80.0165,80.3761,143522.0
2020-07-24 10:05:00,89.43,89.67,89.24,89.55,59354.0,80.3941,80.6098,80.2233,80.502,59354.0
2020-07-24 10:10:00,89.58,89.75,89.41,89.57,120013.0,80.5289,80.6818,80.3761,80.5199,120013.0
2020-07-24 10:15:00,89.57,89.9,89.55,89.77,99302.0,80.5199,80.8166,80.502,80.6997,99302.0
2020-07-24 10:20:00,89.77,90.03,89.77,90.0,122934.0,80.6997,80.9335,80.6997,80.9065,122934.0
2020-07-24 10:25:00,90.0,90.02,89.71,89.89,61227.0,80.9065,80.9245,80.6458,80.8076,61227.0
2020-07-24 10:30:00,89.92,90.02,89.36,89.36,46637.0,80.8346,80.9245,80.3312,80.3312,46637.0
2020-07-24 10:35:00,89.39,89.88,89.33,89.69,70917.0,80.3581,80.7986,80.3042,80.6278,70917.0
2020-07-24 10:40:00,89.69,89.94,89.69,89.82,88781.0,80.6278,80.8526,80.6278,80.7447,88781.0
2020-07-24 10:45:00,89.84,89.95,89.62,89.88,47367.0,80.7627,80.8615,80.5649,80.7986,47367.0
2020-07-24 10:50:00,89.88,90.08,89.78,90.02,84314.0,80.7986,80.9784,80.7087,80.9245,84314.0
2020-07-24 10:55:00,90.02,90.2,89.95,90.13,232988.0,80.9245,81.0863,80.8615,81.0234,232988.0
2020-07-24 11:00:00,90.12,90.24,89.89,89.95,76812.0,81.0144,81.1222,80.8076,80.8615,76812.0
2020-07-24 11:05:00,89.97,90.21,89.96,90.04,63327.0,80.8795,81.0953,80.8705,80.9425,63327.0
2020-07-24 11:10:00,90.04,90.11,89.96,89.99,76397.0,80.9425,81.0054,80.8705,80.8975,76397.0
2020-07-24 11:15:00,89.99,90.08,89.92,90.03,47929.0,80.8975,80.9784,80.8346,80.9335,47929.0
2020-07-24 11:20:00,90.04,90.08,89.9,90.06,65071.0,80.9425,80.9784,80.8166,80.9604,65071.0
2020-07-24 11:25:00,90.05,90.11,89.98,90.08,73224.0,80.9514,81.0054,80.8885,80.9784,73224.0
2020-07-24 11:30:00,90.07,90.25,89.95,90.1,89857.0,80.9694,81.1312,80.8615,80.9964,89857.0
2020-07-24 11:35:00,90.1,90.16,89.98,90.1,69115.0,80.9964,81.0503,80.8885,80.9964,69115.0
2020-07-24 11:40:00,90.06,90.26,90.05,90.26,58468.0,80.9604,81.1402,80.9514,81.1402,58468.0
2020-07-24 11:45:00,90.26,90.29,90.06,90.07,63960.0,81.1402,81.1672,80.9604,80.9694,63960.0
2020-07-24 11:50:00,90.08,90.17,89.97,89.98,37649.0,80.9784,81.0593,80.8795,80.8885,37649.0
2020-07-24 11:55:00,89.96,90.26,89.8,90.25,108655.0,80.8705,81.1402,80.7267,81.1312,108655.0
2020-07-24 12:00:00,90.24,90.25,90.07,90.09,43441.0,81.1222,81.1312,80.9694,80.9874,43441.0
2020-07-24 12:05:00,90.11,90.14,89.86,90.06,33435.0,81.0054,81.0323,80.7806,80.9604,33435.0
2020-07-24 12:10:00,90.08,90.13,89.91,89.95,36592.0,80.9784,81.0234,80.8256,80.8615,36592.0
2020-07-24 12:15:00,89.93,89.97,89.75,89.76,46761.0,80.8436,80.8795,80.6818,80.6907,46761.0
2020-07-24 12:20:00,89.76,89.92,89.66,89.7,22485.0,80.6907,80.8346,80.6008,80.6368,22485.0
2020-07-24 12:25:00,89.71,89.92,89.71,89.84,27083.0,80.6458,80.8346,80.6458,80.7627,27083.0
2020-07-24 12:30:00,89.84,89.84,89.7,89.74,38455.0,80.7627,80.7627,80.6368,80.6728,38455.0
2020-07-24 12:35:00,89.74,89.74,89.51,89.57,59088.0,80.6728,80.6728,80.466,80.5199,59088.0
2020-07-24 12:40:00,89.58,89.59,89.25,89.31,26818.0,80.5289,80.5379,80.2323,80.2862,26818.0
2020-07-24 12:45:00,89.3,89.36,89.22,89.3,37430.0,80.2772,80.3312,80.2053,80.2772,37430.0
2020-07-24 12:50:00,89.32,89.33,89.18,89.26,25835.0,80.2952,80.3042,80.1693,80.2413,25835.0
2020-07-24 12:55:00,89.28,89.31,89.13,89.2,46633.0,80.2592,80.2862,80.1244,80.1873,46633.0
2020-07-24 13:00:00,89.19,89.26,89.12,89.15,71938.0,80.1783,80.2413,80.1154,80.1424,71938.0
2020-07-24 13:05:00,89.15,89.23,88.9,88.99,63181.0,80.1424,80.2143,79.9176,79.9985,63181.0
2020-07-24 13:10:00,88.99,89.01,88.75,88.76,81342.0,79.9985,80.0165,79.7828,79.7918,81342.0
2020-07-24 13:15:00,88.77,88.91,88.71,88.89,44198.0,79.8008,79.9266,79.7468,79.9086,44198.0
2020-07-24 13:20:00,88.93,89.08,88.93,89.06,47804.0,79.9446,80.0794,79.9446,80.0615,47804.0
2020-07-24 13:25:00,89.06,89.13,88.93,89.06,93079.0,80.0615,80.1244,79.9446,80.0615,93079.0
2020-07-24 13:30:00,89.04,89.04,88.9,88.93,46801.0,80.0435,80.0435,79.9176,79.9446,46801.0
2020-07-24 13:35:00,88.93,89.09,88.92,89.0,50512.0,79.9446,80.0884,79.9356,80.0075,50512.0
2020-07-24 13:40:00,89.01,89.16,88.98,89.09,53993.0,80.0165,80.1514,79.9896,80.0884,53993.0
2020-07-24 13:45:00,89.06,89.31,89.06,89.27,41701.0,80.0615,80.2862,80.0615,80.2503,41701.0
2020-07-24 13:50:00,89.24,89.26,89.07,89.17,38604.0,80.2233,80.2413,80.0705,80.1604,38604.0
2020-07-24 13:55:00,89.2,89.27,89.15,89.25,27176.0,80.1873,80.2503,80.1424,80.2323,27176.0
2020-07-24 14:00:00,89.25,89.37,89.2,89.29,119488.0,80.2323,80.3401,80.1873,80.2682,119488.0
2020-07-24 14:05:00,89.27,89.38,89.25,89.31,37185.0,80.2503,80.3491,80.2323,80.2862,37185.0
2020-07-24 14:10:00,89.32,89.36,89.2,89.33,48822.0,80.2952,80.3312,80.1873,80.3042,48822.0
2020-07-24 14:15:00,89.34,89.35,89.2,89.24,32104.0,80.3132,80.3222,80.1873,80.2233,32104.0
2020-07-24 14:20:00,89.26,89.3,89.21,89.25,29919.0,80.2413,80.2772,80.1963,80.2323,29919.0
2020-07-24 14:25:00,89.26,89.37,89.2,89.35,56582.0,80.2413,80.3401,80.1873,80.3222,56582.0
2020-07-24 14:30:00,89.34,89.35,89.16,89.2,24080.0,80.3132,80.3222,80.1514,80.1873,24080.0
2020-07-24 14:35:00,89.22,89.33,89.12,89.32,32990.0,80.2053,80.3042,80.1154,80.2952,32990.0
2020-07-24 14:40:00,89.34,89.34,89.15,89.15,26289.0,80.3132,80.3132,80.1424,80.1424,26289.0
2020-07-24 14:45:00,89.18,89.23,89.08,89.09,26427.0,80.1693,80.2143,80.0794,80.0884,26427.0
2020-07-24 14:50:00,89.1,89.23,89.05,89.11,28115.0,80.0974,80.2143,80.0525,80.1064,28115.0
2020-07-24 14:55:00,89.13,89.17,89.03,89.12,44498.0,80.1244,80.1604,80.0345,80.1154,44498.0
2020-07-24 15:00:00,89.08,89.22,89.04,89.2,39317.0,80.0794,80.2053,80.0435,80.1873,39317.0
2020-07-24 15:05:00,89.18,89.19,89.06,89.15,54797.0,80.1693,80.1783,80.0615,80.1424,54797.0
2020-07-24 15:10:00,89.15,89.2,89.06,89.11,43676.0,80.1424,80.1873,80.0615,80.1064,43676.0
2020-07-24 15:15:00,89.11,89.13,88.8,88.82,57259.0,80.1064,80.1244,79.8277,79.8457,57259.0
2020-07-24 15:20:00,88.83,88.91,88.79,88.8,48625.0,79.8547,79.9266,79.8187,79.8277,48625.0
2020-07-24 15:25:00,88.8,88.98,88.75,88.86,81888.0,79.8277,79.9896,79.7828,79.8817,81888.0
2020-07-24 15:30:00,88.85,88.9,88.63,88.69,89651.0,79.8727,79.9176,79.6749,79.7289,89651.0
2020-07-24 15:35:00,88.71,89.1,88.71,89.0,96010.0,79.7468,80.0974,79.7468,80.0075,96010.0
2020-07-24 15:40:00,88.99,89.06,88.89,88.91,107092.0,79.9985,80.0615,79.9086,79.9266,107092.0
2020-07-24 15:45:00,88.9,88.97,88.82,88.95,122534.0,79.9176,79.9806,79.8457,79.9626,122534.0
2020-07-24 15:50:00,88.94,88.94,88.64,88.7,210075.0,79.9536,79.9536,79.6839,79.7378,210075.0
2020-07-24 15:55:00,88.7,88.92,88.6,88.87,359779.0,79.7378,79.9356,79.6479,79.8907,359779.0
2020-07-27 09:30:00,89.93,90.03,89.26,89.76,379950.0,80.8436,80.9335,80.2413,80.6907,379950.0
2020-07-27 09:35:00,89.78,90.33,89.78,90.1,220043.0,80.7087,81.2031,80.7087,80.9964,220043.0
2020-07-27 09:40:00,90.06,90.28,90.03,90.22,121058.0,80.9604,81.1582,80.9335,81.1043,121058.0
2020-07-27 09:45:00,90.22,90.95,90.13,90.84,193384.0,81.1043,81.7605,81.0234,81.6616,193384.0
2020-07-27 09:50:00,90.81,91.04,90.79,90.92,152789.0,81.6347,81.8414,81.6167,81.7335,152789.0
2020-07-27 09:55:00,90.9,91.14,90.87,91.05,101568.0,81.7156,81.9313,81.6886,81.8504,101568.0
2020-07-27 10:00:00,91.08,91.15,90.93,90.98,84252.0,81.8774,81.9403,81.7425,81.7875,84252.0
2020-07-27 10:05:00,90.99,91.0,90.7,90.75,36228.0,81.7965,81.8055,81.5358,81.5807,36228.0
2020-07-27 10:10:00,90.73,90.88,90.61,90.68,36528.0,81.5627,81.6976,81.4549,81.5178,36528.0
2020-07-27 10:15:00,90.7,90.8,90.65,90.65,32701.0,81.5358,81.6257,81.4908,81.4908,32701.0
2020-07-27 10:20:00,90.66,90.81,90.54,90.7,45750.0,81.4998,81.6347,81.3919,81.5358,45750.0
2020-07-27 10:25:00,90.72,90.74,90.54,90.69,49094.0,81.5537,81.5717,81.3919,81.5268,49094.0
2020-07-27 10:30:00,90.7,90.74,90.58,90.58,30728.0,81.5358,81.5717,81.4279,81.4279,30728.0
2020-07-27 10:35:00,90.57,90.65,90.51,90.53,25939.0,81.4189,81.4908,81.365,81.3829,25939.0
2020-07-27 10:40:00,90.56,90.7,90.54,90.67,45383.0,81.4099,81.5358,81.3919,81.5088,45383.0
2020-07-27 10:45:00,90.64,90.75,90.62,90.68,25797.0,81.4818,81.5807,81.4638,81.5178,25797.0
2020-07-27 10:50:00,90.71,90.71,90.57,90.64,19098.0,81.5448,81.5448,81.4189,81.4818,19098.0
2020-07-27 10:55:00,90.65,90.72,90.53,90.59,44686.0,81.4908,81.5537,81.3829,81.4369,44686.0
2020-07-27 11:00:00,90.59,90.66,90.44,90.49,39473.0,81.4369,81.4998,81.302,81.347,39473.0
2020-07-27 11:05:00,90.49,90.55,90.39,90.5,54810.0,81.347,81.4009,81.2571,81.356,54810.0
2020-07-27 11:10:00,90.53,90.68,90.52,90.58,32574.0,81.3829,81.5178,81.374,81.4279,32574.0
2020-07-27 11:15:00,90.59,90.6,90.4,90.6,31274.0,81.4369,81.4459,81.2661,81.4459,31274.0
2020-07-27 11:20:00,90.61,90.68,90.53,90.58,34459.0,81.4549,81.5178,81.3829,81.4279,34459.0
2020-07-27 11:25:00,90.59,90.71,90.5,90.51,39042.0,81.4369,81.5448,81.356,81.365,39042.0
2020-07-27 11:30:00,90.52,90.67,90.45,90.6,45377.0,81.374,81.5088,81.311,81.4459,45377.0
2020-07-27 11:35:00,90.6,90.62,90.37,90.61,37813.0,81.4459,81.4638,81.2391,81.4549,37813.0
2020-07-27 11:40:00,90.61,90.71,90.55,90.63,35490.0,81.4549,81.5448,81.4009,81.4728,35490.0
2020-07-27 11:45:00,90.64,90.83,90.61,90.8,66687.0,81.4818,81.6526,81.4549,81.6257,66687.0
2020-07-27 11:50:00,90.81,90.97,90.69,90.97,171206.0,81.6347,81.7785,81.5268,81.7785,171206.0
2020-07-27 11:55:00,90.95,90.98,90.82,90.89,20592.0,81.7605,81.7875,81.6436,81.7066,20592.0
2020-07-27 12:00:00,90.89,90.98,90.86,90.94,31303.0,81.7066,81.7875,81.6796,81.7515,31303.0
2020-07-27 12:05:00,90.94,90.99,90.86,90.96,39259.0,81.7515,81.7965,81.6796,81.7695,39259.0
2020-07-27 12:10:00,90.95,91.08,90.93,91.08,40645.0,81.7605,81.8774,81.7425,81.8774,40645.0
2020-07-27 12:15:00,91.07,91.08,90.96,90.96,19687.0,81.8684,81.8774,81.7695,81.7695,19687.0
2020-07-27 12:20:00,90.95,91.04,90.93,90.96,25928.0,81.7605,81.8414,81.7425,81.7695,25928.0
2020-07-27 12:25:00,90.95,90.99,90.9,90.9,15638.0,81.7605,81.7965,81.7156,81.7156,15638.0
2020-07-27 12:30:00,90.9,91.08,90.88,91.02,26073.0,81.7156,81.8774,81.6976,81.8234,26073.0
2020-07-27 12:35:00,91.0,91.25,91.0,91.23,155186.0,81.8055,82.0302,81.8055,82.0122,155186.0
2020-07-27 12:40:00,91.23,91.29,91.17,91.25,60129.0,82.0122,82.0662,81.9583,82.0302,60129.0
2020-07-27 12:45:00,91.26,91.29,91.12,91.18,52543.0,82.0392,82.0662,81.9133,81.9673,52543.0
2020-07-27 12:50:00,91.17,91.32,91.1,91.27,27777.0,81.9583,82.0931,81.8953,82.0482,27777.0
2020-07-27 12:55:00,91.27,91.58,91.26,91.5,45701.0,82.0482,82.3269,82.0392,82.2549,45701.0
2020-07-27 13:00:00,91.49,91.58,91.44,91.57,39915.0,82.2459,82.3269,82.201,82.3179,39915.0
2020-07-27 13:05:00,91.56,91.59,91.43,91.5,55110.0,82.3089,82.3358,82.192,82.2549,55110.0
2020-07-27 13:10:00,91.52,91.71,91.47,91.71,44995.0,82.2729,82.4437,82.228,82.4437,44995.0
2020-07-27 13:15:00,91.71,91.72,91.58,91.68,34844.0,82.4437,82.4527,82.3269,82.4167,34844.0
2020-07-27 13:20:00,91.7,91.79,91.69,91.76,69371.0,82.4347,82.5156,82.4257,82.4887,69371.0
2020-07-27 13:25:00,91.77,91.94,91.73,91.89,70245.0,82.4977,82.6505,82.4617,82.6055,70245.0
2020-07-27 13:30:00,91.89,91.9,91.71,91.71,51021.0,82.6055,82.6145,82.4437,82.4437,51021.0
2020-07-27 13:35:00,91.73,91.8,91.64,91.77,48225.0,82.4617,82.5246,82.3808,82.4977,48225.0
2020-07-27 13:40:00,91.75,91.79,91.54,91.56,186658.0,82.4797,82.5156,82.2909,82.3089,186658.0
2020-07-27 13:45:00,91.57,91.63,91.43,91.61,34013.0,82.3179,82.3718,82.192,82.3538,34013.0
2020-07-27 13:50:00,91.62,91.72,91.58,91.61,30642.0,82.3628,82.4527,82.3269,82.3538,30642.0
2020-07-27 13:55:00,91.61,91.66,91.52,91.62,25709.0,82.3538,82.3988,82.2729,82.3628,25709.0
2020-07-27 14:00:00,91.62,91.77,91.61,91.72,64538.0,82.3628,82.4977,82.3538,82.4527,64538.0
2020-07-27 14:05:00,91.72,91.77,91.68,91.7,53661.0,82.4527,82.4977,82.4167,82.4347,53661.0
2020-07-27 14:10:00,91.71,91.75,91.63,91.69,13344.0,82.4437,82.4797,82.3718,82.4257,13344.0
2020-07-27 14:15:00,91.7,91.7,91.57,91.62,24707.0,82.4347,82.4347,82.3179,82.3628,24707.0
2020-07-27 14:20:00,91.63,91.85,91.63,91.84,35047.0,82.3718,82.5696,82.3718,82.5606,35047.0
2020-07-27 14:25:00,91.84,91.86,91.74,91.83,29410.0,82.5606,82.5786,82.4707,82.5516,29410.0
2020-07-27 14:30:00,91.83,91.87,91.74,91.84,57050.0,82.5516,82.5875,82.4707,82.5606,57050.0
2020-07-27 14:35:00,91.83,91.87,91.79,91.84,18906.0,82.5516,82.5875,82.5156,82.5606,18906.0
2020-07-27 14:40:00,91.84,91.95,91.77,91.94,36539.0,82.5606,82.6595,82.4977,82.6505,36539.0
2020-07-27 14:45:00,91.94,91.98,91.72,91.78,55534.0,82.6505,82.6864,82.4527,82.5066,55534.0
2020-07-27 14:50:00,91.79,91.91,91.75,91.82,28633.0,82.5156,82.6235,82.4797,82.5426,28633.0
2020-07-27 14:55:00,91.83,91.86,91.71,91.84,35780.0,82.5516,82.5786,82.4437,82.5606,35780.0
2020-07-27 15:00:00,91.84,92.24,91.81,92.15,155886.0,82.5606,82.9202,82.5336,82.8393,155886.0
2020-07-27 15:05:00,92.13,92.23,92.09,92.21,42049.0,82.8213,82.9112,82.7853,82.8932,42049.0
2020-07-27 15:10:00,92.21,92.33,92.2,92.25,62584.0,82.8932,83.0011,82.8842,82.9292,62584.0
2020-07-27 15:15:00,92.24,92.4,92.21,92.35,58172.0,82.9202,83.064,82.8932,83.0191,58172.0
2020-07-27 15:20:00,92.36,92.46,92.35,92.39,104884.0,83.028,83.1179,83.0191,83.055,104884.0
2020-07-27 15:25:00,92.38,92.55,92.36,92.45,126887.0,83.046,83.1988,83.028,83.1089,126887.0
2020-07-27 15:30:00,92.45,92.49,92.34,92.41,99454.0,83.1089,83.1449,83.0101,83.073,99454.0
2020-07-27 15:35:00,92.4,92.48,92.34,92.41,125648.0,83.064,83.1359,83.0101,83.073,125648.0
2020-07-27 15:40:00,92.41,92.48,92.3,92.33,98600.0,83.073,83.1359,82.9741,83.0011,98600.0
2020-07-27 15:45:00,92.34,92.44,92.3,92.44,109852.0,83.0101,83.1,82.9741,83.1,109852.0
2020-07-27 15:50:00,92.43,92.69,92.36,92.69,209091.0,83.091,83.3247,83.028,83.3247,209091.0
2020-07-27 15:55:00,92.7,92.84,92.62,92.7,504795.0,83.3337,83.4595,83.2618,83.3337,504795.0
2020-07-28 09:30:00,92.05,92.4,91.47,91.52,252388.0,82.7494,83.064,82.228,82.2729,252388.0
2020-07-28 09:35:00,91.51,91.62,91.07,91.38,113817.0,82.2639,82.3628,81.8684,82.1471,113817.0
2020-07-28 09:40:00,91.34,91.54,90.91,91.09,97616.0,82.1111,82.2909,81.7245,81.8864,97616.0
2020-07-28 09:45:00,91.08,91.11,90.76,90.87,87495.0,81.8774,81.9043,81.5897,81.6886,87495.0
2020-07-28 09:50:00,90.86,90.86,90.59,90.66,75950.0,81.6796,81.6796,81.4369,81.4998,75950.0
2020-07-28 09:55:00,90.66,90.82,90.57,90.75,83296.0,81.4998,81.6436,81.4189,81.5807,83296.0
2020-07-28 10:00:00,90.72,91.19,90.65,91.08,63261.0,81.5537,81.9763,81.4908,81.8774,63261.0
2020-07-28 10:05:00,91.07,91.1,90.89,90.92,37050.0,81.8684,81.8953,81.7066,81.7335,37050.0
2020-07-28 10:10:00,90.88,90.99,90.64,90.75,62414.0,81.6976,81.7965,81.4818,81.5807,62414.0
2020-07-28 10:15:00,90.74,91.14,90.72,91.04,75148.0,81.5717,81.9313,81.5537,81.8414,75148.0
2020-07-28 10:20:00,91.03,91.11,90.87,90.94,55618.0,81.8324,81.9043,81.6886,81.7515,55618.0
2020-07-28 10:25:00,90.94,90.96,90.72,90.76,71657.0,81.7515,81.7695,81.5537,81.5897,71657.0
2020-07-28 10:30:00,90.77,90.94,90.75,90.83,68895.0,81.5987,81.7515,81.5807,81.6526,68895.0
2020-07-28 10:35:00,90.8,90.95,90.73,90.92,43408.0,81.6257,81.7605,81.5627,81.7335,43408.0
2020-07-28 10:40:00,90.93,91.22,90.92,91.11,43729.0,81.7425,82.0032,81.7335,81.9043,43729.0
2020-07-28 10:45:00,91.05,91.17,91.0,91.17,19433.0,81.8504,81.9583,81.8055,81.9583,19433.0
2020-07-28 10:50:00,91.17,91.21,90.99,91.13,46486.0,81.9583,81.9942,81.7965,81.9223,46486.0
2020-07-28 10:55:00,91.15,91.44,91.15,91.37,50069.0,81.9403,82.201,81.9403,82.1381,50069.0
2020-07-28 11:00:00,91.39,91.43,91.07,91.07,35011.0,82.156,82.192,81.8684,81.8684,35011.0
2020-07-28 11:05:00,91.05,91.08,90.95,91.03,31302.0,81.8504,81.8774,81.7605,81.8324,31302.0
2020-07-28 11:10:00,91.01,91.5,91.01,91.45,45778.0,81.8144,82.2549,81.8144,82.21,45778.0
2020-07-28 11:15:00,91.48,91.79,91.44,91.74,100506.0,82.237,82.5156,82.201,82.4707,100506.0
2020-07-28 11:20:00,91.74,91.82,91.69,91.79,29723.0,82.4707,82.5426,82.4257,82.5156,29723.0
2020-07-28 11:25:00,91.78,91.9,91.72,91.86,59749.0,82.5066,82.6145,82.4527,82.5786,59749.0
2020-07-28 11:30:00,91.87,91.88,91.69,91.79,39401.0,82.5875,82.5965,82.4257,82.5156,39401.0
2020-07-28 11:35:00,91.8,91.87,91.75,91.82,25883.0,82.5246,82.5875,82.4797,82.5426,25883.0
2020-07-28 11:40:00,91.81,91.98,91.8,91.9,38251.0,82.5336,82.6864,82.5246,82.6145,38251.0
2020-07-28 11:45:00,91.91,91.97,91.86,91.96,42277.0,82.6235,82.6774,82.5786,82.6685,42277.0
2020-07-28 11:50:00,91.96,91.96,91.86,91.91,24619.0,82.6685,82.6685,82.5786,82.6235,24619.0
2020-07-28 11:55:00,91.92,91.93,91.84,91.85,40151.0,82.6325,82.6415,82.5606,82.5696,40151.0
2020-07-28 12:00:00,91.86,91.95,91.84,91.88,23713.0,82.5786,82.6595,82.5606,82.5965,23713.0
2020-07-28 12:05:00,91.87,91.96,91.75,91.94,35603.0,82.5875,82.6685,82.4797,82.6505,35603.0
2020-07-28 12:10:00,91.92,91.97,91.78,91.79,31541.0,82.6325,82.6774,82.5066,82.5156,31541.0
2020-07-28 12:15:00,91.79,91.84,91.71,91.74,30003.0,82.5156,82.5606,82.4437,82.4707,30003.0
2020-07-28 12:20:00,91.75,91.89,91.66,91.88,21204.0,82.4797,82.6055,82.3988,82.5965,21204.0
2020-07-28 12:25:00,91.92,91.98,91.9,91.97,23152.0,82.6325,82.6864,82.6145,82.6774,23152.0
2020-07-28 12:30:00,91.95,92.14,91.95,92.09,38861.0,82.6595,82.8303,82.6595,82.7853,38861.0
2020-07-28 12:35:00,92.09,92.19,92.09,92.17,39575.0,82.7853,82.8752,82.7853,82.8572,39575.0
2020-07-28 12:40:00,92.17,92.21,92.0,92.04,27105.0,82.8572,82.8932,82.7044,82.7404,27105.0
2020-07-28 12:45:00,92.05,92.14,91.92,91.92,36450.0,82.7494,82.8303,82.6325,82.6325,36450.0
2020-07-28 12:50:00,91.93,92.11,91.93,92.1,21534.0,82.6415,82.8033,82.6415,82.7943,21534.0
2020-07-28 12:55:00,92.09,92.1,91.93,91.96,53554.0,82.7853,82.7943,82.6415,82.6685,53554.0
2020-07-28 13:00:00,91.97,92.04,91.93,92.0,17132.0,82.6774,82.7404,82.6415,82.7044,17132.0
2020-07-28 13:05:00,92.01,92.15,91.91,92.12,36546.0,82.7134,82.8393,82.6235,82.8123,36546.0
2020-07-28 13:10:00,92.14,92.2,92.02,92.08,36528.0,82.8303,82.8842,82.7224,82.7763,36528.0
2020-07-28 13:15:00,92.06,92.13,92.05,92.09,17652.0,82.7584,82.8213,82.7494,82.7853,17652.0
2020-07-28 13:20:00,92.11,92.25,92.1,92.24,26063.0,82.8033,82.9292,82.7943,82.9202,26063.0
2020-07-28 13:25:00,92.24,92.25,92.17,92.18,35430.0,82.9202,82.9292,82.8572,82.8662,35430.0
2020-07-28 13:30:00,92.18,92.29,92.17,92.18,41622.0,82.8662,82.9651,82.8572,82.8662,41622.0
2020-07-28 13:35:00,92.18,92.38,92.17,92.37,70170.0,82.8662,83.046,82.8572,83.037,70170.0
2020-07-28 13:40:00,92.36,92.39,92.31,92.38,31169.0,83.028,83.055,82.9831,83.046,31169.0
2020-07-28 13:45:00,92.38,92.45,92.34,92.42,40814.0,83.046,83.1089,83.0101,83.082,40814.0
2020-07-28 13:50:00,92.42,92.44,92.32,92.36,41033.0,83.082,83.1,82.9921,83.028,41033.0
2020-07-28 13:55:00,92.36,92.46,92.34,92.38,50985.0,83.028,83.1179,83.0101,83.046,50985.0
2020-07-28 14:00:00,92.39,92.43,92.3,92.36,72730.0,83.055,83.091,82.9741,83.028,72730.0
2020-07-28 14:05:00,92.37,92.38,92.3,92.36,60146.0,83.037,83.046,82.9741,83.028,60146.0
2020-07-28 14:10:00,92.36,92.46,92.33,92.42,74225.0,83.028,83.1179,83.0011,83.082,74225.0
2020-07-28 14:15:00,92.41,92.51,92.4,92.5,37928.0,83.073,83.1629,83.064,83.1539,37928.0
2020-07-28 14:20:00,92.51,92.59,92.45,92.58,30526.0,83.1629,83.2348,83.1089,83.2258,30526.0
2020-07-28 14:25:00,92.58,92.58,92.32,92.32,43832.0,83.2258,83.2258,82.9921,82.9921,43832.0
2020-07-28 14:30:00,92.33,92.36,92.25,92.33,32646.0,83.0011,83.028,82.9292,83.0011,32646.0
2020-07-28 14:35:00,92.34,92.49,92.31,92.47,24432.0,83.0101,83.1449,82.9831,83.1269,24432.0
2020-07-28 14:40:00,92.46,92.5,92.18,92.21,28119.0,83.1179,83.1539,82.8662,82.8932,28119.0
2020-07-28 14:45:00,92.22,92.33,92.18,92.3,47956.0,82.9022,83.0011,82.8662,82.9741,47956.0
2020-07-28 14:50:00,92.3,92.4,92.24,92.38,41814.0,82.9741,83.064,82.9202,83.046,41814.0
2020-07-28 14:55:00,92.38,92.43,92.25,92.27,44346.0,83.046,83.091,82.9292,82.9471,44346.0
2020-07-28 15:00:00,92.27,92.27,92.07,92.09,58055.0,82.9471,82.9471,82.7673,82.7853,58055.0
2020-07-28 15:05:00,92.08,92.09,91.89,91.91,36243.0,82.7763,82.7853,82.6055,82.6235,36243.0
2020-07-28 15:10:00,91.91,91.98,91.74,91.79,52703.0,82.6235,82.6864,82.4707,82.5156,52703.0
2020-07-28 15:15:00,91.78,91.8,91.63,91.77,71482.0,82.5066,82.5246,82.3718,82.4977,71482.0
2020-07-28 15:20:00,91.76,91.87,91.72,91.73,41034.0,82.4887,82.5875,82.4527,82.4617,41034.0
2020-07-28 15:25:00,91.74,91.81,91.67,91.68,39047.0,82.4707,82.5336,82.4078,82.4167,39047.0
2020-07-28 15:30:00,91.68,91.83,91.62,91.67,45089.0,82.4167,82.5516,82.3628,82.4078,45089.0
2020-07-28 15:35:00,91.66,91.73,91.56,91.57,46690.0,82.3988,82.4617,82.3089,82.3179,46690.0
2020-07-28 15:40:00,91.57,91.62,91.48,91.49,50045.0,82.3179,82.3628,82.237,82.2459,50045.0
2020-07-28 15:45:00,91.49,91.72,91.49,91.7,63680.0,82.2459,82.4527,82.2459,82.4347,63680.0
2020-07-28 15:50:00,91.69,91.69,91.36,91.62,135870.0,82.4257,82.4257,82.1291,82.3628,135870.0
2020-07-28 15:55:00,91.62,91.64,91.36,91.51,289656.0,82.3628,82.3808,82.1291,82.2639,289656.0
2020-07-29 09:30:00,92.23,92.37,91.95,92.05,215497.0,82.9112,83.037,82.6595,82.7494,215497.0
2020-07-29 09:35:00,92.05,92.19,91.77,92.09,121252.0,82.7494,82.8752,82.4977,82.7853,121252.0
2020-07-29 09:40:00,92.12,92.6,92.1,92.41,82538.0,82.8123,83.2438,82.7943,83.073,82538.0
2020-07-29 09:45:00,92.42,92.43,91.99,92.17,40346.0,83.082,83.091,82.6954,82.8572,40346.0
2020-07-29 09:50:00,92.16,92.21,91.89,91.94,51849.0,82.8482,82.8932,82.6055,82.6505,51849.0
2020-07-29 09:55:00,91.96,92.28,91.96,92.14,44038.0,82.6685,82.9561,82.6685,82.8303,44038.0
2020-07-29 10:00:00,92.16,92.16,91.85,91.88,76090.0,82.8482,82.8482,82.5696,82.5965,76090.0
2020-07-29 10:05:00,91.91,92.04,91.78,91.87,52961.0,82.6235,82.7404,82.5066,82.5875,52961.0
2020-07-29 10:10:00,91.82,92.1,91.74,92.09,47910.0,82.5426,82.7943,82.4707,82.7853,47910.0
2020-07-29 10:15:00,92.08,92.46,92.03,92.34,65504.0,82.7763,83.1179,82.7314,83.0101,65504.0
2020-07-29 10:20:00,92.39,92.45,92.14,92.17,65237.0,83.055,83.1089,82.8303,82.8572,65237.0
2020-07-29 10:25:00,92.17,92.4,92.14,92.34,45802.0,82.8572,83.064,82.8303,83.0101,45802.0
2020-07-29 10:30:00,92.33,92.48,92.22,92.23,49496.0,83.0011,83.1359,82.9022,82.9112,49496.0
2020-07-29 10:35:00,92.23,92.48,92.19,92.39,30765.0,82.9112,83.1359,82.8752,83.055,30765.0
2020-07-29 10:40:00,92.44,92.68,92.36,92.63,78866.0,83.1,83.3157,83.028,83.2708,78866.0
2020-07-29 10:45:00,92.63,92.75,92.54,92.7,116247.0,83.2708,83.3786,83.1899,83.3337,116247.0
2020-07-29 10:50:00,92.69,92.9,92.63,92.9,70126.0,83.3247,83.5135,83.2708,83.5135,70126.0
2020-07-29 10:55:00,92.92,92.99,92.69,92.81,124487.0,83.5315,83.5944,83.3247,83.4326,124487.0
2020-07-29 11:00:00,92.81,92.81,92.57,92.62,73975.0,83.4326,83.4326,83.2168,83.2618,73975.0
2020-07-29 11:05:00,92.62,92.72,92.59,92.7,56080.0,83.2618,83.3517,83.2348,83.3337,56080.0
2020-07-29 11:10:00,92.71,92.78,92.59,92.64,71082.0,83.3427,83.4056,83.2348,83.2797,71082.0
2020-07-29 11:15:00,92.64,92.76,92.6,92.64,60332.0,83.2797,83.3876,83.2438,83.2797,60332.0
2020-07-29 11:20:00,92.62,92.7,92.59,92.68,65172.0,83.2618,83.3337,83.2348,83.3157,65172.0
2020-07-29 11:25:00,92.66,92.94,92.66,92.89,73570.0,83.2977,83.5494,83.2977,83.5045,73570.0
2020-07-29 11:30:00,92.89,92.89,92.58,92.62,69622.0,83.5045,83.5045,83.2258,83.2618,69622.0
2020-07-29 11:35:00,92.62,92.73,92.6,92.67,37770.0,83.2618,83.3607,83.2438,83.3067,37770.0
2020-07-29 11:40:00,92.68,92.73,92.54,92.62,47950.0,83.3157,83.3607,83.1899,83.2618,47950.0
2020-07-29 11:45:00,92.62,92.64,92.33,92.34,37418.0,83.2618,83.2797,83.0011,83.0101,37418.0
2020-07-29 11:50:00,92.35,92.42,92.27,92.4,45997.0,83.0191,83.082,82.9471,83.064,45997.0
2020-07-29 11:55:00,92.4,92.4,92.16,92.17,48388.0,83.064,83.064,82.8482,82.8572,48388.0
2020-07-29 12:00:00,92.15,92.22,91.99,92.15,49438.0,82.8393,82.9022,82.6954,82.8393,49438.0
2020-07-29 12:05:00,92.17,92.29,92.1,92.1,47710.0,82.8572,82.9651,82.7943,82.7943,47710.0
2020-07-29 12:10:00,92.11,92.24,92.11,92.15,15887.0,82.8033,82.9202,82.8033,82.8393,15887.0
2020-07-29 12:15:00,92.13,92.24,92.11,92.23,14727.0,82.8213,82.9202,82.8033,82.9112,14727.0
2020-07-29 12:20:00,92.24,92.37,92.24,92.37,22890.0,82.9202,83.037,82.9202,83.037,22890.0
2020-07-29 12:25:00,92.38,92.39,92.31,92.35,20487.0,83.046,83.055,82.9831,83.0191,20487.0
2020-07-29 12:30:00,92.37,92.6,92.36,92.6,51630.0,83.037,83.2438,83.028,83.2438,51630.0
2020-07-29 12:35:00,92.61,92.86,92.56,92.86,52538.0,83.2528,83.4775,83.2078,83.4775,52538.0
2020-07-29 12:40:00,92.85,92.9,92.71,92.76,49038.0,83.4685,83.5135,83.3427,83.3876,49038.0
2020-07-29 12:45:00,92.78,92.92,92.76,92.89,35122.0,83.4056,83.5315,83.3876,83.5045,35122.0
2020-07-29 12:50:00,92.89,92.97,92.87,92.94,21100.0,83.5045,83.5764,83.4865,83.5494,21100.0
2020-07-29 12:55:00,92.94,92.95,92.77,92.86,25947.0,83.5494,83.5584,83.3966,83.4775,25947.0
2020-07-29 13:00:00,92.86,92.89,92.68,92.69,30738.0,83.4775,83.5045,83.3157,83.3247,30738.0
2020-07-29 13:05:00,92.69,92.75,92.66,92.69,20365.0,83.3247,83.3786,83.2977,83.3247,20365.0
2020-07-29 13:10:00,92.69,92.8,92.68,92.76,19638.0,83.3247,83.4236,83.3157,83.3876,19638.0
2020-07-29 13:15:00,92.76,92.82,92.72,92.8,27389.0,83.3876,83.4416,83.3517,83.4236,27389.0
2020-07-29 13:20:00,92.8,92.92,92.78,92.87,31237.0,83.4236,83.5315,83.4056,83.4865,31237.0
2020-07-29 13:25:00,92.88,92.9,92.78,92.81,21017.0,83.4955,83.5135,83.4056,83.4326,21017.0
2020-07-29 13:30:00,92.8,92.8,92.72,92.77,13936.0,83.4236,83.4236,83.3517,83.3966,13936.0
2020-07-29 13:35:00,92.76,92.76,92.61,92.65,43360.0,83.3876,83.3876,83.2528,83.2887,43360.0
2020-07-29 13:40:00,92.64,92.64,92.48,92.49,61671.0,83.2797,83.2797,83.1359,83.1449,61671.0
2020-07-29 13:45:00,92.47,92.62,92.45,92.62,49515.0,83.1269,83.2618,83.1089,83.2618,49515.0
2020-07-29 13:50:00,92.64,92.67,92.52,92.6,19764.0,83.2797,83.3067,83.1719,83.2438,19764.0
2020-07-29 13:55:00,92.58,92.71,92.55,92.69,22116.0,83.2258,83.3427,83.1988,83.3247,22116.0
2020-07-29 14:00:00,92.73,92.85,92.41,92.47,26457.0,83.3607,83.4685,83.073,83.1269,26457.0
2020-07-29 14:05:00,92.45,92.66,92.42,92.66,21577.0,83.1089,83.2977,83.082,83.2977,21577.0
2020-07-29 14:10:00,92.66,92.75,92.61,92.71,23359.0,83.2977,83.3786,83.2528,83.3427,23359.0
2020-07-29 14:15:00,92.72,92.97,92.7,92.96,70350.0,83.3517,83.5764,83.3337,83.5674,70350.0
2020-07-29 14:20:00,92.96,93.2,92.94,93.14,119707.0,83.5674,83.7832,83.5494,83.7292,119707.0
2020-07-29 14:25:00,93.14,93.15,93.01,93.13,47110.0,83.7292,83.7382,83.6124,83.7202,47110.0
2020-07-29 14:30:00,93.14,93.39,93.09,93.39,80505.0,83.7292,83.954,83.6843,83.954,80505.0
2020-07-29 14:35:00,93.39,93.57,93.36,93.48,108032.0,83.954,84.1158,83.927,84.0349,108032.0
2020-07-29 14:40:00,93.49,93.59,93.38,93.51,61611.0,84.0439,84.1338,83.945,84.0618,61611.0
2020-07-29 14:45:00,93.54,93.58,93.44,93.54,45975.0,84.0888,84.1248,83.9989,84.0888,45975.0
2020-07-29 14:50:00,93.53,93.62,93.52,93.57,95758.0,84.0798,84.1607,84.0708,84.1158,95758.0
2020-07-29 14:55:00,93.59,93.59,93.27,93.3,65258.0,84.1338,84.1338,83.8461,83.8731,65258.0
2020-07-29 15:00:00,93.32,93.41,93.01,93.01,140085.0,83.891,83.9719,83.6124,83.6124,140085.0
2020-07-29 15:05:00,93.02,93.19,92.98,93.11,89113.0,83.6214,83.7742,83.5854,83.7023,89113.0
2020-07-29 15:10:00,93.12,93.27,93.04,93.13,80702.0,83.7113,83.8461,83.6393,83.7202,80702.0
2020-07-29 15:15:00,93.14,93.2,92.96,93.09,74280.0,83.7292,83.7832,83.5674,83.6843,74280.0
2020-07-29 15:20:00,93.07,93.25,93.07,93.14,134609.0,83.6663,83.8281,83.6663,83.7292,134609.0
2020-07-29 15:25:00,93.14,93.16,92.94,92.97,106259.0,83.7292,83.7472,83.5494,83.5764,106259.0
2020-07-29 15:30:00,92.96,93.38,92.91,93.27,159207.0,83.5674,83.945,83.5225,83.8461,159207.0
2020-07-29 15:35:00,93.27,93.39,93.22,93.38,156835.0,83.8461,83.954,83.8011,83.945,156835.0
2020-07-29 15:40:00,93.38,93.4,93.26,93.34,127900.0,83.945,83.963,83.8371,83.909,127900.0
2020-07-29 15:45:00,93.3,93.45,93.14,93.41,176427.0,83.8731,84.0079,83.7292,83.9719,176427.0
2020-07-29 15:50:00,93.38,93.39,92.95,92.95,260966.0,83.945,83.954,83.5584,83.5584,260966.0
2020-07-29 15:55:00,92.97,93.42,92.75,93.05,360610.0,83.5764,83.9809,83.3786,83.6483,360610.0
2020-07-30 09:30:00,102.33,102.75,100.7,101.92,2683964.0,91.9907,92.3682,90.5254,91.6221,2683964.0
2020-07-30 09:35:00,101.96,103.03,101.6,102.22,1512612.0,91.6581,92.62,91.3344,91.8918,1512612.0
2020-07-30 09:40:00,102.25,102.63,101.82,102.53,915037.0,91.9188,92.2604,91.5322,92.1705,915037.0
2020-07-30 09:45:00,102.52,103.48,102.35,102.56,951656.0,92.1615,93.0245,92.0087,92.1974,951656.0
2020-07-30 09:50:00,102.56,103.17,102.43,102.65,604405.0,92.1974,92.7458,92.0806,92.2783,604405.0
2020-07-30 09:55:00,102.64,102.8,101.42,101.71,920217.0,92.2694,92.4132,91.1726,91.4333,920217.0
2020-07-30 10:00:00,101.73,103.05,101.59,102.95,676152.0,91.4513,92.6379,91.3255,92.548,676152.0
2020-07-30 10:05:00,102.93,103.21,102.45,103.07,518542.0,92.5301,92.7818,92.0986,92.6559,518542.0
2020-07-30 10:10:00,103.05,103.77,102.97,103.72,735684.0,92.6379,93.2852,92.566,93.2402,735684.0
2020-07-30 10:15:00,103.77,103.98,103.39,103.64,607467.0,93.2852,93.474,92.9436,93.1683,607467.0
2020-07-30 10:20:00,103.64,103.79,103.21,103.73,428433.0,93.1683,93.3032,92.7818,93.2492,428433.0
2020-07-30 10:25:00,103.72,104.4,103.58,104.32,827728.0,93.2402,93.8515,93.1144,93.7796,827728.0
2020-07-30 10:30:00,104.33,104.76,104.16,104.74,691358.0,93.7886,94.1752,93.6358,94.1572,691358.0
2020-07-30 10:35:00,104.74,105.13,104.71,105.08,990675.0,94.1572,94.5078,94.1302,94.4628,990675.0
2020-07-30 10:40:00,105.06,105.17,104.37,104.39,603238.0,94.4448,94.5437,93.8246,93.8425,603238.0
2020-07-30 10:45:00,104.4,105.22,104.38,105.13,516349.0,93.8515,94.5887,93.8336,94.5078,516349.0
2020-07-30 10:50:00,105.15,105.17,104.65,105.13,505063.0,94.5258,94.5437,94.0763,94.5078,505063.0
2020-07-30 10:55:00,105.12,105.22,104.68,105.19,451545.0,94.4988,94.5887,94.1032,94.5617,451545.0
2020-07-30 11:00:00,105.19,105.48,104.62,104.79,621852.0,94.5617,94.8224,94.0493,94.2021,621852.0
2020-07-30 11:05:00,104.75,104.77,104.21,104.67,436306.0,94.1662,94.1841,93.6807,94.0943,436306.0
2020-07-30 11:10:00,104.67,104.82,103.78,103.9,340705.0,94.0943,94.2291,93.2942,93.4021,340705.0
2020-07-30 11:15:00,103.89,104.26,103.79,104.08,446319.0,93.3931,93.7257,93.3032,93.5639,446319.0
2020-07-30 11:20:00,104.09,104.25,103.9,103.99,258201.0,93.5729,93.7167,93.4021,93.483,258201.0
2020-07-30 11:25:00,104.04,104.05,103.48,103.85,404999.0,93.5279,93.5369,93.0245,93.3571,404999.0
2020-07-30 11:30:00,103.84,104.5,103.69,104.49,341830.0,93.3481,93.9414,93.2133,93.9324,341830.0
2020-07-30 11:35:00,104.5,104.69,104.25,104.61,259101.0,93.9414,94.1122,93.7167,94.0403,259101.0
2020-07-30 11:40:00,104.6,104.88,104.58,104.65,205406.0,94.0313,94.283,94.0133,94.0763,205406.0
2020-07-30 11:45:00,104.66,104.78,104.5,104.76,176160.0,94.0853,94.1931,93.9414,94.1752,176160.0
2020-07-30 11:50:00,104.76,104.81,104.4,104.59,181851.0,94.1752,94.2201,93.8515,94.0223,181851.0
2020-07-30 11:55:00,104.61,104.68,104.39,104.61,131562.0,94.0403,94.1032,93.8425,94.0403,131562.0
2020-07-30 12:00:00,104.61,104.73,104.5,104.67,180878.0,94.0403,94.1482,93.9414,94.0943,180878.0
2020-07-30 12:05:00,104.66,104.72,104.48,104.72,151163.0,94.0853,94.1392,93.9234,94.1392,151163.0
2020-07-30 12:10:00,104.73,104.94,104.7,104.93,173099.0,94.1482,94.337,94.1212,94.328,173099.0
2020-07-30 12:15:00,104.94,105.06,104.8,104.92,258028.0,94.337,94.4448,94.2111,94.319,258028.0
2020-07-30 12:20:00,104.93,105.19,104.85,105.19,240020.0,94.328,94.5617,94.2561,94.5617,240020.0
2020-07-30 12:25:00,105.18,105.3,105.08,105.28,316928.0,94.5527,94.6606,94.4628,94.6426,316928.0
2020-07-30 12:30:00,105.29,105.58,105.28,105.55,304340.0,94.6516,94.9123,94.6426,94.8853,304340.0
2020-07-30 12:35:00,105.56,105.82,105.51,105.81,255732.0,94.8943,95.1281,94.8494,95.1191,255732.0
2020-07-30 12:40:00,105.81,105.95,105.68,105.95,391489.0,95.1191,95.2449,95.0022,95.2449,391489.0
2020-07-30 12:45:00,105.95,106.28,105.64,106.26,523884.0,95.2449,95.5416,94.9662,95.5236,523884.0
2020-07-30 12:50:00,106.26,106.76,106.21,106.65,796655.0,95.5236,95.9731,95.4787,95.8742,796655.0
2020-07-30 12:55:00,106.64,107.33,106.64,107.27,711909.0,95.8652,96.4855,95.8652,96.4315,711909.0
2020-07-30 13:00:00,107.27,107.28,106.6,106.72,634309.0,96.4315,96.4405,95.8292,95.9371,634309.0
2020-07-30 13:05:00,106.71,106.71,106.43,106.52,318378.0,95.9281,95.9281,95.6764,95.7573,318378.0
2020-07-30 13:10:00,106.52,107.33,106.52,107.33,461096.0,95.7573,96.4855,95.7573,96.4855,461096.0
2020-07-30 13:15:00,107.34,107.4,106.77,106.82,367717.0,96.4945,96.5484,95.9821,96.027,367717.0
2020-07-30 13:20:00,106.82,107.14,106.74,106.88,387938.0,96.027,96.3147,95.9551,96.081,387938.0
2020-07-30 13:25:00,106.88,107.03,106.07,106.07,422886.0,96.081,96.2158,95.3528,95.3528,422886.0
2020-07-30 13:30:00,106.07,106.45,105.86,106.26,415623.0,95.3528,95.6944,95.164,95.5236,415623.0
2020-07-30 13:35:00,106.26,106.45,105.97,106.16,326374.0,95.5236,95.6944,95.2629,95.4337,326374.0
2020-07-30 13:40:00,106.15,106.63,106.1,106.62,155256.0,95.4247,95.8562,95.3798,95.8472,155256.0
2020-07-30 13:45:00,106.62,106.62,105.97,106.19,194207.0,95.8472,95.8472,95.2629,95.4607,194207.0
2020-07-30 13:50:00,106.18,106.28,106.0,106.24,227455.0,95.4517,95.5416,95.2899,95.5056,227455.0
2020-07-30 13:55:00,106.23,106.62,106.17,106.6,167049.0,95.4966,95.8472,95.4427,95.8292,167049.0
2020-07-30 14:00:00,106.59,106.6,105.92,105.99,202210.0,95.8203,95.8292,95.218,95.2809,202210.0
2020-07-30 14:05:00,105.99,106.11,105.8,106.03,156135.0,95.2809,95.3888,95.1101,95.3168,156135.0
2020-07-30 14:10:00,106.03,106.27,105.93,106.15,195469.0,95.3168,95.5326,95.2269,95.4247,195469.0
2020-07-30 14:15:00,106.15,106.88,106.03,106.75,444372.0,95.4247,96.081,95.3168,95.9641,444372.0
2020-07-30 14:20:00,106.76,106.76,106.01,106.65,289394.0,95.9731,95.9731,95.2989,95.8742,289394.0
2020-07-30 14:25:00,106.64,106.96,106.6,106.77,207206.0,95.8652,96.1529,95.8292,95.9821,207206.0
2020-07-30 14:30:00,106.77,106.86,106.64,106.86,185088.0,95.9821,96.063,95.8652,96.063,185088.0
2020-07-30 14:35:00,106.85,107.08,106.69,106.97,141105.0,96.054,96.2607,95.9102,96.1619,141105.0
2020-07-30 14:40:00,106.98,107.1,106.72,106.82,174801.0,96.1709,96.2787,95.9371,96.027,174801.0
2020-07-30 14:45:00,106.82,107.22,106.73,107.15,285271.0,96.027,96.3866,95.9461,96.3237,285271.0
2020-07-30 14:50:00,107.15,107.23,106.95,107.09,233064.0,96.3237,96.3956,96.1439,96.2697,233064.0
2020-07-30 14:55:00,107.1,107.23,106.9,107.03,169694.0,96.2787,96.3956,96.0989,96.2158,169694.0
2020-07-30 15:00:00,107.02,107.14,106.63,106.68,200832.0,96.2068,96.3147,95.8562,95.9012,200832.0
2020-07-30 15:05:00,106.68,106.69,106.29,106.45,221143.0,95.9012,95.9102,95.5506,95.6944,221143.0
2020-07-30 15:10:00,106.43,106.69,106.1,106.68,321035.0,95.6764,95.9102,95.3798,95.9012,321035.0
2020-07-30 15:15:00,106.7,106.71,106.37,106.61,195564.0,95.9191,95.9281,95.6225,95.8382,195564.0
2020-07-30 15:20:00,106.61,106.81,106.45,106.6,207769.0,95.8382,96.018,95.6944,95.8292,207769.0
2020-07-30 15:25:00,106.59,106.75,106.55,106.74,177827.0,95.8203,95.9641,95.7843,95.9551,177827.0
2020-07-30 15:30:00,106.74,106.91,106.61,106.63,212989.0,95.9551,96.1079,95.8382,95.8562,212989.0
2020-07-30 15:35:00,106.62,106.7,106.39,106.61,270986.0,95.8472,95.9191,95.6405,95.8382,270986.0
2020-07-30 15:40:00,106.61,107.07,106.6,106.96,452712.0,95.8382,96.2518,95.8292,96.1529,452712.0
2020-07-30 15:45:00,106.96,107.22,106.8,107.16,512836.0,96.1529,96.3866,96.009,96.3327,512836.0
2020-07-30 15:50:00,107.17,107.55,107.17,107.44,856413.0,96.3417,96.6833,96.3417,96.5844,856413.0
2020-07-30 15:55:00,107.44,107.69,107.07,107.19,1070023.0,96.5844,96.8091,96.2518,96.3596,1070023.0
2020-07-31 09:30:00,105.72,106.0,104.51,105.16,828397.0,95.0382,95.2899,93.9504,94.5347,828397.0
2020-07-31 09:35:00,105.18,106.38,104.78,106.1,388880.0,94.5527,95.6315,94.1931,95.3798,388880.0
2020-07-31 09:40:00,106.1,107.2,106.01,106.88,482316.0,95.3798,96.3686,95.2989,96.081,482316.0
2020-07-31 09:45:00,106.91,107.76,106.54,107.32,384470.0,96.1079,96.872,95.7753,96.4765,384470.0
2020-07-31 09:50:00,107.32,107.37,105.1,105.36,528460.0,96.4765,96.5214,94.4808,94.7145,528460.0
2020-07-31 09:55:00,105.34,106.0,105.06,105.98,341901.0,94.6966,95.2899,94.4448,95.2719,341901.0
2020-07-31 10:00:00,106.04,106.13,105.21,105.37,260950.0,95.3258,95.4067,94.5797,94.7235,260950.0
2020-07-31 10:05:00,105.39,105.52,105.12,105.23,317529.0,94.7415,94.8584,94.4988,94.5977,317529.0
2020-07-31 10:10:00,105.23,105.47,105.02,105.37,158774.0,94.5977,94.8134,94.4089,94.7235,158774.0
2020-07-31 10:15:00,105.37,105.38,104.93,105.12,211535.0,94.7235,94.7325,94.328,94.4988,211535.0
2020-07-31 10:20:00,105.12,105.24,104.81,104.84,164767.0,94.4988,94.6067,94.2201,94.2471,164767.0
2020-07-31 10:25:00,104.82,105.2,104.72,104.94,168523.0,94.2291,94.5707,94.1392,94.337,168523.0
2020-07-31 10:30:00,104.9,105.38,104.9,105.23,218129.0,94.301,94.7325,94.301,94.5977,218129.0
2020-07-31 10:35:00,105.23,105.73,105.07,105.73,170728.0,94.5977,95.0471,94.4538,95.0471,170728.0
2020-07-31 10:40:00,105.72,105.72,105.22,105.41,144520.0,95.0382,95.0382,94.5887,94.7595,144520.0
2020-07-31 10:45:00,105.42,105.78,105.35,105.73,172631.0,94.7685,95.0921,94.7055,95.0471,172631.0
2020-07-31 10:50:00,105.73,105.95,105.66,105.66,165451.0,95.0471,95.2449,94.9842,94.9842,165451.0
2020-07-31 10:55:00,105.66,105.84,105.63,105.77,208701.0,94.9842,95.146,94.9573,95.0831,208701.0
2020-07-31 11:00:00,105.77,106.0,105.67,105.99,125836.0,95.0831,95.2899,94.9932,95.2809,125836.0
2020-07-31 11:05:00,106.02,106.15,105.83,106.13,142232.0,95.3078,95.4247,95.137,95.4067,142232.0
2020-07-31 11:10:00,106.13,106.3,106.07,106.25,140345.0,95.4067,95.5596,95.3528,95.5146,140345.0
2020-07-31 11:15:00,106.24,106.46,106.2,106.42,202713.0,95.5056,95.7034,95.4697,95.6674,202713.0
2020-07-31 11:20:00,106.42,106.58,106.41,106.57,130012.0,95.6674,95.8113,95.6584,95.8023,130012.0
2020-07-31 11:25:00,106.55,106.7,106.52,106.56,130628.0,95.7843,95.9191,95.7573,95.7933,130628.0
2020-07-31 11:30:00,106.56,106.85,106.5,106.6,172737.0,95.7933,96.054,95.7393,95.8292,172737.0
2020-07-31 11:35:00,106.59,106.77,106.54,106.69,115277.0,95.8203,95.9821,95.7753,95.9102,115277.0
2020-07-31 11:40:00,106.68,106.82,106.57,106.7,124888.0,95.9012,96.027,95.8023,95.9191,124888.0
2020-07-31 11:45:00,106.68,106.75,106.55,106.65,91472.0,95.9012,95.9641,95.7843,95.8742,91472.0
2020-07-31 11:50:00,106.66,106.78,106.54,106.77,114492.0,95.8832,95.9911,95.7753,95.9821,114492.0
2020-07-31 11:55:00,106.77,106.77,106.5,106.63,153867.0,95.9821,95.9821,95.7393,95.8562,153867.0
2020-07-31 12:00:00,106.61,106.7,106.33,106.35,192119.0,95.8382,95.9191,95.5865,95.6045,192119.0
2020-07-31 12:05:00,106.34,106.5,105.75,105.78,257076.0,95.5955,95.7393,95.0651,95.0921,257076.0
2020-07-31 12:10:00,105.79,105.97,105.23,105.37,134620.0,95.1011,95.2629,94.5977,94.7235,134620.0
2020-07-31 12:15:00,105.38,105.48,105.05,105.17,117379.0,94.7325,94.8224,94.4359,94.5437,117379.0
2020-07-31 12:20:00,105.17,105.2,104.99,105.16,143909.0,94.5437,94.5707,94.3819,94.5347,143909.0
2020-07-31 12:25:00,105.15,105.39,105.06,105.39,123483.0,94.5258,94.7415,94.4448,94.7415,123483.0
2020-07-31 12:30:00,105.39,105.39,104.89,104.9,122655.0,94.7415,94.7415,94.292,94.301,122655.0
2020-07-31 12:35:00,104.88,104.89,104.55,104.73,146870.0,94.283,94.292,93.9864,94.1482,146870.0
2020-07-31 12:40:00,104.76,105.16,104.74,105.03,110083.0,94.1752,94.5347,94.1572,94.4179,110083.0
2020-07-31 12:45:00,105.02,105.1,104.82,105.04,100323.0,94.4089,94.4808,94.2291,94.4269,100323.0
2020-07-31 12:50:00,105.07,105.09,104.72,104.74,67110.0,94.4538,94.4718,94.1392,94.1572,67110.0
2020-07-31 12:55:00,104.72,105.12,104.68,105.06,78786.0,94.1392,94.4988,94.1032,94.4448,78786.0
2020-07-31 13:00:00,105.05,105.36,104.97,105.34,100749.0,94.4359,94.7145,94.3639,94.6966,100749.0
2020-07-31 13:05:00,105.34,105.65,105.32,105.39,151330.0,94.6966,94.9752,94.6786,94.7415,151330.0
2020-07-31 13:10:00,105.4,105.45,105.08,105.16,81081.0,94.7505,94.7954,94.4628,94.5347,81081.0
2020-07-31 13:15:00,105.17,105.25,104.84,105.09,97288.0,94.5437,94.6156,94.2471,94.4718,97288.0
2020-07-31 13:20:00,105.09,105.92,105.09,105.87,165170.0,94.4718,95.218,94.4718,95.173,165170.0
2020-07-31 13:25:00,105.87,106.06,105.8,105.88,147820.0,95.173,95.3438,95.1101,95.182,147820.0
2020-07-31 13:30:00,105.88,105.88,105.47,105.48,80316.0,95.182,95.182,94.8134,94.8224,80316.0
2020-07-31 13:35:00,105.47,105.66,105.45,105.59,83246.0,94.8134,94.9842,94.7954,94.9213,83246.0
2020-07-31 13:40:00,105.6,105.66,105.41,105.47,70062.0,94.9303,94.9842,94.7595,94.8134,70062.0
2020-07-31 13:45:00,105.46,105.47,105.15,105.25,78143.0,94.8044,94.8134,94.5258,94.6156,78143.0
2020-07-31 13:50:00,105.25,105.26,105.0,105.25,102892.0,94.6156,94.6246,94.3909,94.6156,102892.0
2020-07-31 13:55:00,105.25,105.26,105.06,105.13,84433.0,94.6156,94.6246,94.4448,94.5078,84433.0
2020-07-31 14:00:00,105.13,105.28,105.08,105.13,92105.0,94.5078,94.6426,94.4628,94.5078,92105.0
2020-07-31 14:05:00,105.14,105.14,104.63,104.67,111921.0,94.5168,94.5168,94.0583,94.0943,111921.0
2020-07-31 14:10:00,104.66,104.92,104.61,104.84,116014.0,94.0853,94.319,94.0403,94.2471,116014.0
2020-07-31 14:15:00,104.82,104.94,104.59,104.68,68855.0,94.2291,94.337,94.0223,94.1032,68855.0
2020-07-31 14:20:00,104.68,104.8,104.55,104.65,149572.0,94.1032,94.2111,93.9864,94.0763,149572.0
2020-07-31 14:25:00,104.67,105.27,104.64,105.17,134623.0,94.0943,94.6336,94.0673,94.5437,134623.0
2020-07-31 14:30:00,105.15,105.38,104.96,105.08,136058.0,94.5258,94.7325,94.3549,94.4628,136058.0
2020-07-31 14:35:00,105.09,105.2,104.96,104.99,104467.0,94.4718,94.5707,94.3549,94.3819,104467.0
2020-07-31 14:40:00,104.99,105.18,104.93,105.13,70711.0,94.3819,94.5527,94.328,94.5078,70711.0
2020-07-31 14:45:00,105.14,105.37,105.05,105.11,75534.0,94.5168,94.7235,94.4359,94.4898,75534.0
2020-07-31 14:50:00,105.1,105.37,105.02,105.37,83668.0,94.4808,94.7235,94.4089,94.7235,83668.0
2020-07-31 14:55:00,105.38,105.48,105.28,105.42,91479.0,94.7325,94.8224,94.6426,94.7685,91479.0
2020-07-31 15:00:00,105.41,105.71,105.26,105.66,87931.0,94.7595,95.0292,94.6246,94.9842,87931.0
2020-07-31 15:05:00,105.66,105.87,105.59,105.75,100760.0,94.9842,95.173,94.9213,95.0651,100760.0
2020-07-31 15:10:00,105.73,105.95,105.56,105.93,66019.0,95.0471,95.2449,94.8943,95.2269,66019.0
2020-07-31 15:15:00,105.94,106.0,105.44,105.62,136132.0,95.2359,95.2899,94.7865,94.9483,136132.0
2020-07-31 15:20:00,105.63,105.76,105.56,105.66,59503.0,94.9573,95.0741,94.8943,94.9842,59503.0
2020-07-31 15:25:00,105.62,105.67,105.33,105.36,68854.0,94.9483,94.9932,94.6876,94.7145,68854.0
2020-07-31 15:30:00,105.37,105.42,105.11,105.15,89889.0,94.7235,94.7685,94.4898,94.5258,89889.0
2020-07-31 15:35:00,105.14,105.23,105.05,105.12,105559.0,94.5168,94.5977,94.4359,94.4988,105559.0
2020-07-31 15:40:00,105.11,105.35,104.99,105.07,163596.0,94.4898,94.7055,94.3819,94.4538,163596.0
2020-07-31 15:45:00,105.07,105.41,105.06,105.37,196100.0,94.4538,94.7595,94.4448,94.7235,196100.0
2020-07-31 15:50:00,105.4,105.57,105.22,105.28,254073.0,94.7505,94.9033,94.5887,94.6426,254073.0
2020-07-31 15:55:00,105.27,105.61,105.27,105.58,397519.0,94.6336,94.9393,94.6336,94.9123,397519.0
2020-08-03 09:30:00,107.34,108.98,107.03,108.98,845167.0,96.4945,97.9688,96.2158,97.9688,845167.0
2020-08-03 09:35:00,108.96,110.63,108.72,110.4,736703.0,97.9508,99.4521,97.735,99.2453,736703.0
2020-08-03 09:40:00,110.42,110.93,109.85,110.61,436546.0,99.2633,99.7217,98.7509,99.4341,436546.0
2020-08-03 09:45:00,110.62,111.39,110.61,111.33,495061.0,99.4431,100.1353,99.4341,100.0813,495061.0
2020-08-03 09:50:00,111.33,112.25,111.29,111.89,713722.0,100.0813,100.9084,100.0454,100.5847,713722.0
2020-08-03 09:55:00,111.85,111.98,111.0,111.59,473789.0,100.5488,100.6657,99.7847,100.3151,473789.0
2020-08-03 10:00:00,111.56,113.0,111.51,112.91,575043.0,100.2881,101.5826,100.2431,101.5017,575043.0
2020-08-03 10:05:00,112.9,112.91,112.08,112.41,414776.0,101.4927,101.5017,100.7556,101.0522,414776.0
2020-08-03 10:10:00,112.41,112.87,112.37,112.67,389818.0,101.0522,101.4657,101.0163,101.2859,389818.0
2020-08-03 10:15:00,112.69,112.97,112.43,112.96,309933.0,101.3039,101.5556,101.0702,101.5466,309933.0
2020-08-03 10:20:00,112.96,112.98,111.97,112.02,299570.0,101.5466,101.5646,100.6567,100.7016,299570.0
2020-08-03 10:25:00,112.03,112.32,111.55,111.55,206581.0,100.7106,100.9713,100.2791,100.2791,206581.0
2020-08-03 10:30:00,111.55,112.02,111.23,111.23,194825.0,100.2791,100.7016,99.9914,99.9914,194825.0
2020-08-03 10:35:00,111.23,111.47,111.1,111.3,156985.0,99.9914,100.2072,99.8746,100.0544,156985.0
2020-08-03 10:40:00,111.31,111.68,110.93,111.51,405875.0,100.0634,100.396,99.7217,100.2431,405875.0
2020-08-03 10:45:00,111.48,111.5,110.8,110.89,190349.0,100.2162,100.2342,99.6049,99.6858,190349.0
2020-08-03 10:50:00,110.91,111.19,110.89,111.02,208909.0,99.7038,99.9555,99.6858,99.8027,208909.0
2020-08-03 10:55:00,111.0,111.26,110.89,110.93,148919.0,99.7847,100.0184,99.6858,99.7217,148919.0
2020-08-03 11:00:00,110.91,111.45,110.91,111.45,197396.0,99.7038,100.1892,99.7038,100.1892,197396.0
2020-08-03 11:05:00,111.45,111.72,111.32,111.45,205333.0,100.1892,100.4319,100.0723,100.1892,205333.0
2020-08-03 11:10:00,111.45,111.7,111.43,111.59,136631.0,100.1892,100.4139,100.1712,100.3151,136631.0
2020-08-03 11:15:00,111.61,111.69,111.34,111.43,134654.0,100.333,100.405,100.0903,100.1712,134654.0
2020-08-03 11:20:00,111.42,111.47,111.12,111.35,103742.0,100.1622,100.2072,99.8925,100.0993,103742.0
2020-08-03 11:25:00,111.33,111.42,110.89,110.99,143228.0,100.0813,100.1622,99.6858,99.7757,143228.0
2020-08-03 11:30:00,110.99,111.04,110.55,110.59,161917.0,99.7757,99.8206,99.3801,99.4161,161917.0
2020-08-03 11:35:00,110.6,110.71,110.37,110.54,124897.0,99.4251,99.524,99.2183,99.3712,124897.0
2020-08-03 11:40:00,110.54,110.7,110.45,110.49,116216.0,99.3712,99.515,99.2902,99.3262,116216.0
2020-08-03 11:45:00,110.5,110.52,110.15,110.37,159026.0,99.3352,99.3532,99.0206,99.2183,159026.0
2020-08-03 11:50:00,110.36,110.56,110.33,110.42,112049.0,99.2093,99.3891,99.1824,99.2633,112049.0
2020-08-03 11:55:00,110.42,110.52,109.85,109.87,188959.0,99.2633,99.3532,98.7509,98.7688,188959.0
2020-08-03 12:00:00,109.87,110.2,109.84,110.12,163553.0,98.7688,99.0655,98.7419,98.9936,163553.0
2020-08-03 12:05:00,110.11,110.13,109.83,110.02,134208.0,98.9846,99.0026,98.7329,98.9037,134208.0
2020-08-03 12:10:00,110.0,110.1,109.7,109.74,187018.0,98.8857,98.9756,98.616,98.652,187018.0
2020-08-03 12:15:00,109.75,110.06,109.72,109.93,91917.0,98.661,98.9397,98.634,98.8228,91917.0
2020-08-03 12:20:00,109.92,109.99,109.74,109.76,83551.0,98.8138,98.8767,98.652,98.67,83551.0
2020-08-03 12:25:00,109.76,110.14,109.52,109.87,260656.0,98.67,99.0116,98.4542,98.7688,260656.0
2020-08-03 12:30:00,109.86,110.22,109.76,110.18,226918.0,98.7599,99.0835,98.67,99.0475,226918.0
2020-08-03 12:35:00,110.19,110.54,110.18,110.45,358058.0,99.0565,99.3712,99.0475,99.2902,358058.0
2020-08-03 12:40:00,110.44,110.47,110.18,110.18,128010.0,99.2813,99.3082,99.0475,99.0475,128010.0
2020-08-03 12:45:00,110.18,110.19,109.85,110.02,203048.0,99.0475,99.0565,98.7509,98.9037,203048.0
2020-08-03 12:50:00,110.03,110.17,109.97,110.08,90797.0,98.9127,99.0385,98.8587,98.9576,90797.0
2020-08-03 12:55:00,110.07,110.08,109.72,109.78,101695.0,98.9486,98.9576,98.634,98.6879,101695.0
2020-08-03 13:00:00,109.77,110.06,109.68,109.94,121921.0,98.679,98.9397,98.598,98.8318,121921.0
2020-08-03 13:05:00,109.94,110.15,109.86,109.89,126007.0,98.8318,99.0206,98.7599,98.7868,126007.0
2020-08-03 13:10:00,109.9,110.1,109.84,110.02,118344.0,98.7958,98.9756,98.7419,98.9037,118344.0
2020-08-03 13:15:00,110.01,110.03,109.56,109.81,84688.0,98.8947,98.9127,98.4902,98.7149,84688.0
2020-08-03 13:20:00,109.79,109.81,109.4,109.42,107614.0,98.6969,98.7149,98.3463,98.3643,107614.0
2020-08-03 13:25:00,109.43,109.53,109.29,109.48,118216.0,98.3733,98.4632,98.2475,98.4183,118216.0
2020-08-03 13:30:00,109.48,109.87,109.46,109.82,102303.0,98.4183,98.7688,98.4003,98.7239,102303.0
2020-08-03 13:35:00,109.83,109.87,109.43,109.46,81726.0,98.7329,98.7688,98.3733,98.4003,81726.0
2020-08-03 13:40:00,109.46,109.48,109.29,109.34,129165.0,98.4003,98.4183,98.2475,98.2924,129165.0
2020-08-03 13:45:00,109.34,109.79,109.34,109.73,83387.0,98.2924,98.6969,98.2924,98.643,83387.0
2020-08-03 13:50:00,109.72,109.78,109.39,109.39,83720.0,98.634,98.6879,98.3373,98.3373,83720.0
2020-08-03 13:55:00,109.4,109.54,109.25,109.52,140942.0,98.3463,98.4722,98.2115,98.4542,140942.0
2020-08-03 14:00:00,109.52,109.55,109.32,109.35,64602.0,98.4542,98.4812,98.2744,98.3014,64602.0
2020-08-03 14:05:00,109.36,109.45,109.24,109.26,64273.0,98.3104,98.3913,98.2025,98.2205,64273.0
2020-08-03 14:10:00,109.26,109.58,109.25,109.52,64468.0,98.2205,98.5081,98.2115,98.4542,64468.0
2020-08-03 14:15:00,109.53,109.9,109.51,109.76,97335.0,98.4632,98.7958,98.4452,98.67,97335.0
2020-08-03 14:20:00,109.76,109.87,109.66,109.85,103465.0,98.67,98.7688,98.5801,98.7509,103465.0
2020-08-03 14:25:00,109.82,109.86,109.75,109.81,63944.0,98.7239,98.7599,98.661,98.7149,63944.0
2020-08-03 14:30:00,109.8,109.84,109.68,109.82,58226.0,98.7059,98.7419,98.598,98.7239,58226.0
2020-08-03 14:35:00,109.81,109.85,109.68,109.83,114182.0,98.7149,98.7509,98.598,98.7329,114182.0
2020-08-03 14:40:00,109.85,109.97,109.77,109.81,93020.0,98.7509,98.8587,98.679,98.7149,93020.0
2020-08-03 14:45:00,109.82,109.83,109.64,109.7,83220.0,98.7239,98.7329,98.5621,98.616,83220.0
2020-08-03 14:50:00,109.69,109.73,109.58,109.62,76948.0,98.607,98.643,98.5081,98.5441,76948.0
2020-08-03 14:55:00,109.61,109.95,109.59,109.89,100913.0,98.5351,98.8408,98.5171,98.7868,100913.0
2020-08-03 15:00:00,109.9,109.94,109.74,109.75,62994.0,98.7958,98.8318,98.652,98.661,62994.0
2020-08-03 15:05:00,109.76,109.85,109.64,109.78,84410.0,98.67,98.7509,98.5621,98.6879,84410.0
2020-08-03 15:10:00,109.77,109.91,109.59,109.61,104115.0,98.679,98.8048,98.5171,98.5351,104115.0
2020-08-03 15:15:00,109.6,109.65,109.31,109.35,151188.0,98.5261,98.5711,98.2654,98.3014,151188.0
2020-08-03 15:20:00,109.38,109.49,109.27,109.37,102086.0,98.3284,98.4272,98.2295,98.3194,102086.0
2020-08-03 15:25:00,109.37,109.46,109.15,109.28,174012.0,98.3194,98.4003,98.1216,98.2385,174012.0
2020-08-03 15:30:00,109.29,109.46,109.11,109.29,138049.0,98.2475,98.4003,98.0856,98.2475,138049.0
2020-08-03 15:35:00,109.29,109.4,109.14,109.17,155976.0,98.2475,98.3463,98.1126,98.1396,155976.0
2020-08-03 15:40:00,109.15,109.28,109.1,109.25,162390.0,98.1216,98.2385,98.0766,98.2115,162390.0
2020-08-03 15:45:00,109.26,109.58,109.22,109.58,147707.0,98.2205,98.5081,98.1845,98.5081,147707.0
2020-08-03 15:50:00,109.58,109.8,109.43,109.8,306246.0,98.5081,98.7059,98.3733,98.7059,306246.0
2020-08-03 15:55:00,109.81,109.9,109.5,109.59,394125.0,98.7149,98.7958,98.4362,98.5171,394125.0
2020-08-04 09:30:00,109.62,110.28,109.33,110.18,512629.0,98.5441,99.1374,98.2834,99.0475,512629.0
2020-08-04 09:35:00,110.17,110.87,109.78,109.92,292089.0,99.0385,99.6678,98.6879,98.8138,292089.0
2020-08-04 09:40:00,109.9,110.3,109.68,110.2,185040.0,98.7958,99.1554,98.598,99.0655,185040.0
2020-08-04 09:45:00,110.16,110.21,109.86,109.92,160098.0,99.0295,99.0745,98.7599,98.8138,160098.0
2020-08-04 09:50:00,109.93,110.28,109.93,110.07,127724.0,98.8228,99.1374,98.8228,98.9486,127724.0
2020-08-04 09:55:00,110.08,110.2,109.98,110.11,86488.0,98.9576,99.0655,98.8677,98.9846,86488.0
2020-08-04 10:00:00,110.14,110.53,110.06,110.23,147517.0,99.0116,99.3622,98.9397,99.0925,147517.0
2020-08-04 10:05:00,110.23,110.24,109.86,110.0,287476.0,99.0925,99.1015,98.7599,98.8857,287476.0
2020-08-04 10:10:00,110.0,110.1,109.96,110.05,115078.0,98.8857,98.9756,98.8498,98.9307,115078.0
2020-08-04 10:15:00,110.04,110.04,109.55,109.71,103969.0,98.9217,98.9217,98.4812,98.625,103969.0
2020-08-04 10:20:00,109.72,109.72,108.86,108.92,206773.0,98.634,98.634,97.8609,97.9148,206773.0
2020-08-04 10:25:00,108.94,109.06,108.66,108.72,171788.0,97.9328,98.0407,97.6811,97.735,171788.0
2020-08-04 10:30:00,108.71,110.03,108.71,109.94,222467.0,97.7261,98.9127,97.7261,98.8318,222467.0
2020-08-04 10:35:00,109.97,110.13,109.86,110.02,181860.0,98.8587,99.0026,98.7599,98.9037,181860.0
2020-08-04 10:40:00,110.02,110.14,109.99,110.05,150058.0,98.9037,99.0116,98.8767,98.9307,150058.0
2020-08-04 10:45:00,110.05,110.29,109.97,110.19,183610.0,98.9307,99.1464,98.8587,99.0565,183610.0
2020-08-04 10:50:00,110.2,110.68,110.14,110.58,172061.0,99.0655,99.497,99.0116,99.4071,172061.0
2020-08-04 10:55:00,110.56,110.57,110.33,110.46,103115.0,99.3891,99.3981,99.1824,99.2992,103115.0
2020-08-04 11:00:00,110.45,110.53,110.03,110.15,107772.0,99.2902,99.3622,98.9127,99.0206,107772.0
2020-08-04 11:05:00,110.14,110.39,110.08,110.39,54618.0,99.0116,99.2363,98.9576,99.2363,54618.0
2020-08-04 11:10:00,110.42,110.53,110.0,110.03,194838.0,99.2633,99.3622,98.8857,98.9127,194838.0
2020-08-04 11:15:00,110.0,110.39,109.97,110.36,99293.0,98.8857,99.2363,98.8587,99.2093,99293.0
2020-08-04 11:20:00,110.36,110.53,110.22,110.25,136969.0,99.2093,99.3622,99.0835,99.1105,136969.0
2020-08-04 11:25:00,110.26,110.29,109.81,110.1,114281.0,99.1194,99.1464,98.7149,98.9756,114281.0
2020-08-04 11:30:00,110.08,110.16,109.95,110.09,63841.0,98.9576,99.0295,98.8408,98.9666,63841.0
2020-08-04 11:35:00,110.09,110.09,109.77,109.83,47408.0,98.9666,98.9666,98.679,98.7329,47408.0
2020-08-04 11:40:00,109.84,109.99,109.78,109.86,57195.0,98.7419,98.8767,98.6879,98.7599,57195.0
2020-08-04 11:45:00,109.85,109.88,109.68,109.68,38398.0,98.7509,98.7778,98.598,98.598,38398.0
2020-08-04 11:50:00,109.68,109.87,109.66,109.8,39205.0,98.598,98.7688,98.5801,98.7059,39205.0
2020-08-04 11:55:00,109.8,109.99,109.76,109.89,40646.0,98.7059,98.8767,98.67,98.7868,40646.0
2020-08-04 12:00:00,109.89,110.19,109.83,110.04,80600.0,98.7868,99.0565,98.7329,98.9217,80600.0
2020-08-04 12:05:00,110.04,110.04,109.83,109.95,41438.0,98.9217,98.9217,98.7329,98.8408,41438.0
2020-08-04 12:10:00,109.93,110.0,109.8,109.87,41728.0,98.8228,98.8857,98.7059,98.7688,41728.0
2020-08-04 12:15:00,109.86,109.99,109.83,109.86,41212.0,98.7599,98.8767,98.7329,98.7599,41212.0
2020-08-04 12:20:00,109.87,109.94,109.82,109.93,30555.0,98.7688,98.8318,98.7239,98.8228,30555.0
2020-08-04 12:25:00,109.93,110.25,109.93,110.16,46737.0,98.8228,99.1105,98.8228,99.0295,46737.0
2020-08-04 12:30:00,110.2,110.44,110.17,110.36,68335.0,99.0655,99.2813,99.0385,99.2093,68335.0
2020-08-04 12:35:00,110.36,110.4,110.24,110.24,47815.0,99.2093,99.2453,99.1015,99.1015,47815.0
2020-08-04 12:40:00,110.25,110.35,110.13,110.22,42316.0,99.1105,99.2003,99.0026,99.0835,42316.0
2020-08-04 12:45:00,110.21,110.35,110.12,110.13,48350.0,99.0745,99.2003,98.9936,99.0026,48350.0
2020-08-04 12:50:00,110.12,110.17,109.88,109.94,93816.0,98.9936,99.0385,98.7778,98.8318,93816.0
2020-08-04 12:55:00,109.94,110.09,109.86,109.94,75144.0,98.8318,98.9666,98.7599,98.8318,75144.0
2020-08-04 13:00:00,109.94,110.13,109.88,109.97,76336.0,98.8318,99.0026,98.7778,98.8587,76336.0
2020-08-04 13:05:00,109.97,110.27,109.96,110.19,70108.0,98.8587,99.1284,98.8498,99.0565,70108.0
2020-08-04 13:10:00,110.19,110.36,110.19,110.31,58922.0,99.0565,99.2093,99.0565,99.1644,58922.0
2020-08-04 13:15:00,110.29,110.32,110.16,110.22,54259.0,99.1464,99.1734,99.0295,99.0835,54259.0
2020-08-04 13:20:00,110.17,110.48,110.12,110.47,80059.0,99.0385,99.3172,98.9936,99.3082,80059.0
2020-08-04 13:25:00,110.46,110.46,110.21,110.24,54762.0,99.2992,99.2992,99.0745,99.1015,54762.0
2020-08-04 13:30:00,110.25,110.37,110.17,110.19,64995.0,99.1105,99.2183,99.0385,99.0565,64995.0
2020-08-04 13:35:00,110.19,110.36,110.17,110.33,45679.0,99.0565,99.2093,99.0385,99.1824,45679.0
2020-08-04 13:40:00,110.35,110.35,110.22,110.24,36673.0,99.2003,99.2003,99.0835,99.1015,36673.0
2020-08-04 13:45:00,110.22,110.28,110.05,110.28,42357.0,99.0835,99.1374,98.9307,99.1374,42357.0
2020-08-04 13:50:00,110.26,110.41,110.23,110.3,28759.0,99.1194,99.2543,99.0925,99.1554,28759.0
2020-08-04 13:55:00,110.3,110.35,110.21,110.3,38765.0,99.1554,99.2003,99.0745,99.1554,38765.0
2020-08-04 14:00:00,110.31,110.39,110.27,110.37,24051.0,99.1644,99.2363,99.1284,99.2183,24051.0
2020-08-04 14:05:00,110.38,110.4,110.24,110.31,39006.0,99.2273,99.2453,99.1015,99.1644,39006.0
2020-08-04 14:10:00,110.34,110.52,110.32,110.46,90396.0,99.1914,99.3532,99.1734,99.2992,90396.0
2020-08-04 14:15:00,110.47,110.48,110.3,110.34,63196.0,99.3082,99.3172,99.1554,99.1914,63196.0
2020-08-04 14:20:00,110.34,110.48,110.21,110.24,73503.0,99.1914,99.3172,99.0745,99.1015,73503.0
2020-08-04 14:25:00,110.23,110.27,109.86,109.9,97334.0,99.0925,99.1284,98.7599,98.7958,97334.0
2020-08-04 14:30:00,109.89,109.93,109.65,109.73,92895.0,98.7868,98.8228,98.5711,98.643,92895.0
2020-08-04 14:35:00,109.71,109.94,109.66,109.84,59720.0,98.625,98.8318,98.5801,98.7419,59720.0
2020-08-04 14:40:00,109.82,109.99,109.8,109.92,41787.0,98.7239,98.8767,98.7059,98.8138,41787.0
2020-08-04 14:45:00,109.91,110.07,109.88,110.07,41617.0,98.8048,98.9486,98.7778,98.9486,41617.0
2020-08-04 14:50:00,110.11,110.17,109.93,110.02,42416.0,98.9846,99.0385,98.8228,98.9037,42416.0
2020-08-04 14:55:00,110.03,110.26,110.02,110.26,40988.0,98.9127,99.1194,98.9037,99.1194,40988.0
2020-08-04 15:00:00,110.26,110.34,110.21,110.28,34369.0,99.1194,99.1914,99.0745,99.1374,34369.0
2020-08-04 15:05:00,110.26,110.33,110.2,110.31,45901.0,99.1194,99.1824,99.0655,99.1644,45901.0
2020-08-04 15:10:00,110.32,110.39,110.06,110.3,57881.0,99.1734,99.2363,98.9397,99.1554,57881.0
2020-08-04 15:15:00,110.31,110.44,110.26,110.42,49161.0,99.1644,99.2813,99.1194,99.2633,49161.0
2020-08-04 15:20:00,110.41,110.5,110.33,110.5,65287.0,99.2543,99.3352,99.1824,99.3352,65287.0
2020-08-04 15:25:00,110.5,110.55,110.29,110.37,86629.0,99.3352,99.3801,99.1464,99.2183,86629.0
2020-08-04 15:30:00,110.38,110.5,110.27,110.33,84280.0,99.2273,99.3352,99.1284,99.1824,84280.0
2020-08-04 15:35:00,110.33,110.48,110.27,110.43,86309.0,99.1824,99.3172,99.1284,99.2723,86309.0
2020-08-04 15:40:00,110.43,110.44,110.15,110.19,74391.0,99.2723,99.2813,99.0206,99.0565,74391.0
2020-08-04 15:45:00,110.18,110.42,110.12,110.4,88340.0,99.0475,99.2633,98.9936,99.2453,88340.0
2020-08-04 15:50:00,110.39,110.63,110.3,110.6,271971.0,99.2363,99.4521,99.1554,99.4251,271971.0
2020-08-04 15:55:00,110.58,111.02,110.55,110.95,427208.0,99.4071,99.8027,99.3801,99.7397,427208.0
2020-08-05 09:30:00,111.01,111.35,110.08,110.4,393497.0,99.7937,100.0993,98.9576,99.2453,393497.0
2020-08-05 09:35:00,110.43,111.17,110.36,110.93,226407.0,99.2723,99.9375,99.2093,99.7217,226407.0
2020-08-05 09:40:00,110.93,111.32,110.86,111.18,87070.0,99.7217,100.0723,99.6588,99.9465,87070.0
2020-08-05 09:45:00,111.19,111.23,110.91,111.13,100422.0,99.9555,99.9914,99.7038,99.9015,100422.0
2020-08-05 09:50:00,111.14,112.05,111.13,112.01,206234.0,99.9105,100.7286,99.9015,100.6926,206234.0
2020-08-05 09:55:00,111.99,112.24,111.94,111.97,170275.0,100.6746,100.8994,100.6297,100.6567,170275.0
2020-08-05 10:00:00,111.99,112.21,111.95,112.2,185300.0,100.6746,100.8724,100.6387,100.8634,185300.0
2020-08-05 10:05:00,112.19,112.46,112.01,112.08,121855.0,100.8544,101.0972,100.6926,100.7556,121855.0
2020-08-05 10:10:00,112.09,112.41,111.97,112.32,175311.0,100.7645,101.0522,100.6567,100.9713,175311.0
2020-08-05 10:15:00,112.32,112.39,112.11,112.12,113015.0,100.9713,101.0342,100.7825,100.7915,113015.0
2020-08-05 10:20:00,112.12,112.32,111.92,112.06,114898.0,100.7915,100.9713,100.6117,100.7376,114898.0
2020-08-05 10:25:00,112.03,112.06,111.67,111.68,56715.0,100.7106,100.7376,100.387,100.396,56715.0
2020-08-05 10:30:00,111.68,111.79,111.31,111.43,73919.0,100.396,100.4949,100.0634,100.1712,73919.0
2020-08-05 10:35:00,111.45,111.59,111.06,111.08,137293.0,100.1892,100.3151,99.8386,99.8566,137293.0
2020-08-05 10:40:00,111.1,111.48,111.02,111.46,78826.0,99.8746,100.2162,99.8027,100.1982,78826.0
2020-08-05 10:45:00,111.46,111.51,111.16,111.21,51053.0,100.1982,100.2431,99.9285,99.9735,51053.0
2020-08-05 10:50:00,111.2,111.29,111.1,111.21,46621.0,99.9645,100.0454,99.8746,99.9735,46621.0
2020-08-05 10:55:00,111.22,111.29,111.13,111.23,43206.0,99.9824,100.0454,99.9015,99.9914,43206.0
2020-08-05 11:00:00,111.24,111.49,111.24,111.45,64581.0,100.0004,100.2252,100.0004,100.1892,64581.0
2020-08-05 11:05:00,111.43,111.44,111.14,111.14,85007.0,100.1712,100.1802,99.9105,99.9105,85007.0
2020-08-05 11:10:00,111.12,111.19,110.91,110.93,70484.0,99.8925,99.9555,99.7038,99.7217,70484.0
2020-08-05 11:15:00,110.96,111.3,110.92,111.09,56658.0,99.7487,100.0544,99.7128,99.8656,56658.0
2020-08-05 11:20:00,111.1,111.29,111.07,111.17,49175.0,99.8746,100.0454,99.8476,99.9375,49175.0
2020-08-05 11:25:00,111.17,111.24,111.08,111.14,39363.0,99.9375,100.0004,99.8566,99.9105,39363.0
2020-08-05 11:30:00,111.13,111.28,111.04,111.07,42489.0,99.9015,100.0364,99.8206,99.8476,42489.0
2020-08-05 11:35:00,111.06,111.23,111.01,111.14,41962.0,99.8386,99.9914,99.7937,99.9105,41962.0
2020-08-05 11:40:00,111.14,111.38,111.09,111.25,49906.0,99.9105,100.1263,99.8656,100.0094,49906.0
2020-08-05 11:45:00,111.25,111.29,110.98,111.06,38403.0,100.0094,100.0454,99.7667,99.8386,38403.0
2020-08-05 11:50:00,111.07,111.12,110.97,111.09,30417.0,99.8476,99.8925,99.7577,99.8656,30417.0
2020-08-05 11:55:00,111.12,111.14,110.98,110.98,30202.0,99.8925,99.9105,99.7667,99.7667,30202.0
2020-08-05 12:00:00,110.99,111.09,110.78,110.89,58207.0,99.7757,99.8656,99.5869,99.6858,58207.0
2020-08-05 12:05:00,110.88,110.9,110.82,110.84,61716.0,99.6768,99.6948,99.6229,99.6408,61716.0
2020-08-05 12:10:00,110.85,110.86,110.66,110.74,66124.0,99.6498,99.6588,99.479,99.5509,66124.0
2020-08-05 12:15:00,110.72,110.77,110.69,110.73,43265.0,99.533,99.5779,99.506,99.542,43265.0
2020-08-05 12:20:00,110.73,110.8,110.53,110.61,55648.0,99.542,99.6049,99.3622,99.4341,55648.0
2020-08-05 12:25:00,110.58,110.58,110.39,110.47,54731.0,99.4071,99.4071,99.2363,99.3082,54731.0
2020-08-05 12:30:00,110.47,110.68,110.37,110.68,50008.0,99.3082,99.497,99.2183,99.497,50008.0
2020-08-05 12:35:00,110.69,110.83,110.58,110.76,34081.0,99.506,99.6319,99.4071,99.5689,34081.0
2020-08-05 12:40:00,110.77,110.83,110.73,110.8,41366.0,99.5779,99.6319,99.542,99.6049,41366.0
2020-08-05 12:45:00,110.81,110.92,110.62,110.62,91413.0,99.6139,99.7128,99.4431,99.4431,91413.0
2020-08-05 12:50:00,110.62,110.85,110.62,110.76,44716.0,99.4431,99.6498,99.4431,99.5689,44716.0
2020-08-05 12:55:00,110.75,110.76,110.61,110.7,34811.0,99.5599,99.5689,99.4341,99.515,34811.0
2020-08-05 13:00:00,110.69,110.73,110.58,110.69,37638.0,99.506,99.542,99.4071,99.506,37638.0
2020-08-05 13:05:00,110.69,110.81,110.68,110.81,29796.0,99.506,99.6139,99.497,99.6139,29796.0
2020-08-05 13:10:00,110.82,110.99,110.81,110.98,31008.0,99.6229,99.7757,99.6139,99.7667,31008.0
2020-08-05 13:15:00,110.98,111.2,110.98,111.13,53949.0,99.7667,99.9645,99.7667,99.9015,53949.0
2020-08-05 13:20:00,111.14,111.18,111.03,111.16,29404.0,99.9105,99.9465,99.8116,99.9285,29404.0
2020-08-05 13:25:00,111.17,111.18,111.07,111.12,22661.0,99.9375,99.9465,99.8476,99.8925,22661.0
2020-08-05 13:30:00,111.12,111.23,111.09,111.21,32073.0,99.8925,99.9914,99.8656,99.9735,32073.0
2020-08-05 13:35:00,111.22,111.38,111.22,111.33,27178.0,99.9824,100.1263,99.9824,100.0813,27178.0
2020-08-05 13:40:00,111.34,111.37,111.25,111.35,28092.0,100.0903,100.1173,100.0094,100.0993,28092.0
2020-08-05 13:45:00,111.34,111.42,111.31,111.33,53755.0,100.0903,100.1622,100.0634,100.0813,53755.0
2020-08-05 13:50:00,111.34,111.52,111.31,111.5,35404.0,100.0903,100.2521,100.0634,100.2342,35404.0
2020-08-05 13:55:00,111.49,111.54,111.45,111.48,26788.0,100.2252,100.2701,100.1892,100.2162,26788.0
2020-08-05 14:00:00,111.48,111.9,111.47,111.89,74540.0,100.2162,100.5937,100.2072,100.5847,74540.0
2020-08-05 14:05:00,111.89,111.94,111.77,111.78,76360.0,100.5847,100.6297,100.4769,100.4859,76360.0
2020-08-05 14:10:00,111.77,111.83,111.6,111.64,32341.0,100.4769,100.5308,100.3241,100.36,32341.0
2020-08-05 14:15:00,111.65,111.76,111.63,111.66,27831.0,100.369,100.4679,100.351,100.378,27831.0
2020-08-05 14:20:00,111.66,111.82,111.62,111.65,45668.0,100.378,100.5218,100.342,100.369,45668.0
2020-08-05 14:25:00,111.67,111.72,111.45,111.47,51446.0,100.387,100.4319,100.1892,100.2072,51446.0
2020-08-05 14:30:00,111.48,111.54,111.39,111.47,28378.0,100.2162,100.2701,100.1353,100.2072,28378.0
2020-08-05 14:35:00,111.46,111.51,111.32,111.34,27739.0,100.1982,100.2431,100.0723,100.0903,27739.0
2020-08-05 14:40:00,111.34,111.35,111.08,111.24,54335.0,100.0903,100.0993,99.8566,100.0004,54335.0
2020-08-05 14:45:00,111.23,111.25,111.04,111.16,32723.0,99.9914,100.0094,99.8206,99.9285,32723.0
2020-08-05 14:50:00,111.17,111.19,110.99,111.04,29219.0,99.9375,99.9555,99.7757,99.8206,29219.0
2020-08-05 14:55:00,111.05,111.12,110.99,111.11,37732.0,99.8296,99.8925,99.7757,99.8836,37732.0
2020-08-05 15:00:00,111.1,111.24,111.03,111.2,32755.0,99.8746,100.0004,99.8116,99.9645,32755.0
2020-08-05 15:05:00,111.19,111.22,111.02,111.02,40226.0,99.9555,99.9824,99.8027,99.8027,40226.0
2020-08-05 15:10:00,111.03,111.09,110.87,110.88,43106.0,99.8116,99.8656,99.6678,99.6768,43106.0
2020-08-05 15:15:00,110.88,110.95,110.82,110.88,46612.0,99.6768,99.7397,99.6229,99.6768,46612.0
2020-08-05 15:20:00,110.89,110.99,110.88,110.98,33328.0,99.6858,99.7757,99.6768,99.7667,33328.0
2020-08-05 15:25:00,110.99,111.02,110.78,110.89,45987.0,99.7757,99.8027,99.5869,99.6858,45987.0
2020-08-05 15:30:00,110.9,111.16,110.9,111.13,54221.0,99.6948,99.9285,99.6948,99.9015,54221.0
2020-08-05 15:35:00,111.13,111.28,111.1,111.16,55424.0,99.9015,100.0364,99.8746,99.9285,55424.0
2020-08-05 15:40:00,111.16,111.22,110.95,111.01,61992.0,99.9285,99.9824,99.7397,99.7937,61992.0
2020-08-05 15:45:00,111.02,111.14,110.95,110.96,62111.0,99.8027,99.9105,99.7397,99.7487,62111.0
2020-08-05 15:50:00,110.95,111.29,110.68,111.25,144877.0,99.7397,100.0454,99.497,100.0094,144877.0
2020-08-05 15:55:00,111.26,111.46,111.22,111.38,230458.0,100.0184,100.1982,99.9824,100.1263,230458.0
2020-08-06 09:30:00,111.23,111.3,110.82,111.27,186178.0,99.9914,100.0544,99.6229,100.0274,186178.0
2020-08-06 09:35:00,111.26,111.26,110.61,110.63,72721.0,100.0184,100.0184,99.4341,99.4521,72721.0
2020-08-06 09:40:00,110.63,111.32,110.41,111.3,111753.0,99.4521,100.0723,99.2543,100.0544,111753.0
2020-08-06 09:45:00,111.31,111.31,110.66,110.66,78556.0,100.0634,100.0634,99.479,99.479,78556.0
2020-08-06 09:50:00,110.69,110.82,110.35,110.66,116668.0,99.506,99.6229,99.2003,99.479,116668.0
2020-08-06 09:55:00,110.63,110.98,110.55,110.98,134479.0,99.4521,99.7667,99.3801,99.7667,134479.0
2020-08-06 10:00:00,111.02,111.13,110.84,110.99,120904.0,99.8027,99.9015,99.6408,99.7757,120904.0
2020-08-06 10:05:00,111.0,111.07,110.77,110.85,75343.0,99.7847,99.8476,99.5779,99.6498,75343.0
2020-08-06 10:10:00,110.84,111.15,110.84,111.01,75171.0,99.6408,99.9195,99.6408,99.7937,75171.0
2020-08-06 10:15:00,110.98,111.3,110.97,111.29,55062.0,99.7667,100.0544,99.7577,100.0454,55062.0
2020-08-06 10:20:00,111.28,111.36,111.08,111.19,58407.0,100.0364,100.1083,99.8566,99.9555,58407.0
2020-08-06 10:25:00,111.17,111.26,111.09,111.17,78751.0,99.9375,100.0184,99.8656,99.9375,78751.0
2020-08-06 10:30:00,111.2,111.23,110.75,110.83,69631.0,99.9645,99.9914,99.5599,99.6319,69631.0
2020-08-06 10:35:00,110.82,110.85,110.51,110.58,107064.0,99.6229,99.6498,99.3442,99.4071,107064.0
2020-08-06 10:40:00,110.58,110.58,110.22,110.3,117520.0,99.4071,99.4071,99.0835,99.1554,117520.0
2020-08-06 10:45:00,110.29,110.36,110.08,110.09,111059.0,99.1464,99.2093,98.9576,98.9666,111059.0
2020-08-06 10:50:00,110.08,110.19,109.93,110.08,107780.0,98.9576,99.0565,98.8228,98.9576,107780.0
2020-08-06 10:55:00,110.07,110.31,110.04,110.21,84599.0,98.9486,99.1644,98.9217,99.0745,84599.0
2020-08-06 11:00:00,110.19,110.33,110.12,110.25,100550.0,99.0565,99.1824,98.9936,99.1105,100550.0
2020-08-06 11:05:00,110.24,110.34,110.11,110.12,27232.0,99.1015,99.1914,98.9846,98.9936,27232.0
2020-08-06 11:10:00,110.13,110.23,110.07,110.14,60224.0,99.0026,99.0925,98.9486,99.0116,60224.0
2020-08-06 11:15:00,110.15,110.29,110.11,110.29,28385.0,99.0206,99.1464,98.9846,99.1464,28385.0
2020-08-06 11:20:00,110.3,110.36,110.16,110.17,16615.0,99.1554,99.2093,99.0295,99.0385,16615.0
2020-08-06 11:25:00,110.15,110.18,110.01,110.01,48469.0,99.0206,99.0475,98.8947,98.8947,48469.0
2020-08-06 11:30:00,110.04,110.17,109.96,110.13,42432.0,98.9217,99.0385,98.8498,99.0026,42432.0
2020-08-06 11:35:00,110.12,110.21,110.06,110.13,44715.0,98.9936,99.0745,98.9397,99.0026,44715.0
2020-08-06 11:40:00,110.14,110.28,110.08,110.28,40018.0,99.0116,99.1374,98.9576,99.1374,40018.0
2020-08-06 11:45:00,110.27,110.53,110.27,110.51,38942.0,99.1284,99.3622,99.1284,99.3442,38942.0
2020-08-06 11:50:00,110.51,110.54,110.26,110.41,28647.0,99.3442,99.3712,99.1194,99.2543,28647.0
2020-08-06 11:55:00,110.41,110.54,110.34,110.4,26834.0,99.2543,99.3712,99.1914,99.2453,26834.0
2020-08-06 12:00:00,110.37,110.54,110.34,110.48,20024.0,99.2183,99.3712,99.1914,99.3172,20024.0
2020-08-06 12:05:00,110.47,110.53,110.35,110.5,32148.0,99.3082,99.3622,99.2003,99.3352,32148.0
2020-08-06 12:10:00,110.51,110.66,110.51,110.63,37059.0,99.3442,99.479,99.3442,99.4521,37059.0
2020-08-06 12:15:00,110.63,110.72,110.61,110.69,24549.0,99.4521,99.533,99.4341,99.506,24549.0
2020-08-06 12:20:00,110.7,110.93,110.7,110.75,61321.0,99.515,99.7217,99.515,99.5599,61321.0
2020-08-06 12:25:00,110.75,110.85,110.68,110.72,27350.0,99.5599,99.6498,99.497,99.533,27350.0
2020-08-06 12:30:00,110.72,110.83,110.66,110.82,22601.0,99.533,99.6319,99.479,99.6229,22601.0
2020-08-06 12:35:00,110.81,110.98,110.78,110.92,42542.0,99.6139,99.7667,99.5869,99.7128,42542.0
2020-08-06 12:40:00,110.92,110.98,110.85,110.98,58596.0,99.7128,99.7667,99.6498,99.7667,58596.0
2020-08-06 12:45:00,110.98,110.99,110.77,110.83,37686.0,99.7667,99.7757,99.5779,99.6319,37686.0
2020-08-06 12:50:00,110.84,111.0,110.83,110.97,29810.0,99.6408,99.7847,99.6319,99.7577,29810.0
2020-08-06 12:55:00,110.98,110.99,110.9,110.96,21821.0,99.7667,99.7757,99.6948,99.7487,21821.0
2020-08-06 13:00:00,110.94,110.96,110.79,110.85,31244.0,99.7307,99.7487,99.5959,99.6498,31244.0
2020-08-06 13:05:00,110.86,110.92,110.85,110.88,29844.0,99.6588,99.7128,99.6498,99.6768,29844.0
2020-08-06 13:10:00,110.89,110.98,110.88,110.97,11164.0,99.6858,99.7667,99.6768,99.7577,11164.0
2020-08-06 13:15:00,110.96,110.98,110.79,110.83,17136.0,99.7487,99.7667,99.5959,99.6319,17136.0
2020-08-06 13:20:00,110.82,110.94,110.82,110.92,21396.0,99.6229,99.7307,99.6229,99.7128,21396.0
2020-08-06 13:25:00,110.91,110.94,110.85,110.89,14902.0,99.7038,99.7307,99.6498,99.6858,14902.0
2020-08-06 13:30:00,110.9,110.96,110.81,110.81,24951.0,99.6948,99.7487,99.6139,99.6139,24951.0
2020-08-06 13:35:00,110.8,111.05,110.78,111.05,36198.0,99.6049,99.8296,99.5869,99.8296,36198.0
2020-08-06 13:40:00,111.05,111.05,110.94,110.96,23201.0,99.8296,99.8296,99.7307,99.7487,23201.0
2020-08-06 13:45:00,110.95,111.04,110.95,111.04,29951.0,99.7397,99.8206,99.7397,99.8206,29951.0
2020-08-06 13:50:00,111.04,111.07,110.95,110.96,46722.0,99.8206,99.8476,99.7397,99.7487,46722.0
2020-08-06 13:55:00,110.95,110.98,110.89,110.93,34016.0,99.7397,99.7667,99.6858,99.7217,34016.0
2020-08-06 14:00:00,110.95,111.14,110.91,111.1,44019.0,99.7397,99.9105,99.7038,99.8746,44019.0
2020-08-06 14:05:00,111.09,111.16,111.03,111.16,35082.0,99.8656,99.9285,99.8116,99.9285,35082.0
2020-08-06 14:10:00,111.14,111.14,110.97,110.98,34986.0,99.9105,99.9105,99.7577,99.7667,34986.0
2020-08-06 14:15:00,110.98,111.01,110.91,110.95,40396.0,99.7667,99.7937,99.7038,99.7397,40396.0
2020-08-06 14:20:00,110.95,111.11,110.94,111.08,38552.0,99.7397,99.8836,99.7307,99.8566,38552.0
2020-08-06 14:25:00,111.07,111.16,111.02,111.12,29475.0,99.8476,99.9285,99.8027,99.8925,29475.0
2020-08-06 14:30:00,111.12,111.24,111.08,111.18,39080.0,99.8925,100.0004,99.8566,99.9465,39080.0
2020-08-06 14:35:00,111.17,111.21,111.1,111.2,41441.0,99.9375,99.9735,99.8746,99.9645,41441.0
2020-08-06 14:40:00,111.21,111.35,111.18,111.32,61987.0,99.9735,100.0993,99.9465,100.0723,61987.0
2020-08-06 14:45:00,111.32,111.36,111.22,111.24,71878.0,100.0723,100.1083,99.9824,100.0004,71878.0
2020-08-06 14:50:00,111.23,111.28,111.06,111.11,53582.0,99.9914,100.0364,99.8386,99.8836,53582.0
2020-08-06 14:55:00,111.1,111.16,111.08,111.16,50083.0,99.8746,99.9285,99.8566,99.9285,50083.0
2020-08-06 15:00:00,111.15,111.19,111.0,111.03,77094.0,99.9195,99.9555,99.7847,99.8116,77094.0
2020-08-06 15:05:00,111.02,111.16,110.96,111.13,54420.0,99.8027,99.9285,99.7487,99.9015,54420.0
2020-08-06 15:10:00,111.13,111.31,111.13,111.24,70531.0,99.9015,100.0634,99.9015,100.0004,70531.0
2020-08-06 15:15:00,111.25,111.34,111.23,111.29,81760.0,100.0094,100.0903,99.9914,100.0454,81760.0
2020-08-06 15:20:00,111.28,111.29,111.11,111.15,75603.0,100.0364,100.0454,99.8836,99.9195,75603.0
2020-08-06 15:25:00,111.14,111.16,110.84,110.86,71702.0,99.9105,99.9285,99.6408,99.6588,71702.0
2020-08-06 15:30:00,110.89,110.93,110.77,110.88,97356.0,99.6858,99.7217,99.5779,99.6768,97356.0
2020-08-06 15:35:00,110.88,111.01,110.82,110.98,81587.0,99.6768,99.7937,99.6229,99.7667,81587.0
2020-08-06 15:40:00,110.98,110.99,110.84,110.86,75965.0,99.7667,99.7757,99.6408,99.6588,75965.0
2020-08-06 15:45:00,110.85,110.99,110.83,110.88,93690.0,99.6498,99.7757,99.6319,99.6768,93690.0
2020-08-06 15:50:00,110.87,110.99,110.77,110.98,164827.0,99.6678,99.7757,99.5779,99.7667,164827.0
2020-08-06 15:55:00,110.98,111.08,110.91,111.07,252884.0,99.7667,99.8566,99.7038,99.8476,252884.0
2020-08-07 09:30:00,110.0,110.89,109.99,110.39,287829.0,98.8857,99.6858,98.8767,99.2363,287829.0
2020-08-07 09:35:00,110.36,110.78,110.16,110.62,78788.0,99.2093,99.5869,99.0295,99.4431,78788.0
2020-08-07 09:40:00,110.61,110.83,110.33,110.34,88661.0,99.4341,99.6319,99.1824,99.1914,88661.0
2020-08-07 09:45:00,110.33,110.67,110.2,110.67,153978.0,99.1824,99.488,99.0655,99.488,153978.0
2020-08-07 09:50:00,110.7,111.05,110.53,110.58,101133.0,99.515,99.8296,99.3622,99.4071,101133.0
2020-08-07 09:55:00,110.59,110.85,110.38,110.59,70758.0,99.4161,99.6498,99.2273,99.4161,70758.0
2020-08-07 10:00:00,110.59,110.75,110.17,110.17,82059.0,99.4161,99.5599,99.0385,99.0385,82059.0
2020-08-07 10:05:00,110.11,110.15,109.8,110.06,109644.0,98.9846,99.0206,98.7059,98.9397,109644.0
2020-08-07 10:10:00,110.07,110.15,109.86,109.88,116518.0,98.9486,99.0206,98.7599,98.7778,116518.0
2020-08-07 10:15:00,109.86,109.99,109.55,109.81,112510.0,98.7599,98.8767,98.4812,98.7149,112510.0
2020-08-07 10:20:00,109.79,109.89,109.3,109.81,152106.0,98.6969,98.7868,98.2564,98.7149,152106.0
2020-08-07 10:25:00,109.82,110.03,109.63,109.72,69921.0,98.7239,98.9127,98.5531,98.634,69921.0
2020-08-07 10:30:00,109.72,109.93,109.71,109.87,74929.0,98.634,98.8228,98.625,98.7688,74929.0
2020-08-07 10:35:00,109.87,109.91,109.56,109.61,46919.0,98.7688,98.8048,98.4902,98.5351,46919.0
2020-08-07 10:40:00,109.62,109.65,109.46,109.5,101101.0,98.5441,98.5711,98.4003,98.4362,101101.0
2020-08-07 10:45:00,109.51,109.64,109.42,109.53,55209.0,98.4452,98.5621,98.3643,98.4632,55209.0
2020-08-07 10:50:00,109.53,109.68,109.43,109.63,75918.0,98.4632,98.598,98.3733,98.5531,75918.0
2020-08-07 10:55:00,109.62,109.62,109.29,109.43,75549.0,98.5441,98.5441,98.2475,98.3733,75549.0
2020-08-07 11:00:00,109.43,109.55,109.4,109.45,32299.0,98.3733,98.4812,98.3463,98.3913,32299.0
2020-08-07 11:05:00,109.46,109.47,109.14,109.35,106272.0,98.4003,98.4093,98.1126,98.3014,106272.0
2020-08-07 11:10:00,109.37,109.38,109.07,109.08,44073.0,98.3194,98.3284,98.0497,98.0587,44073.0
2020-08-07 11:15:00,109.08,109.14,108.86,109.09,101886.0,98.0587,98.1126,97.8609,98.0677,101886.0
2020-08-07 11:20:00,109.09,109.13,108.83,108.86,53685.0,98.0677,98.1036,97.8339,97.8609,53685.0
2020-08-07 11:25:00,108.83,108.85,108.47,108.55,92428.0,97.8339,97.8519,97.5103,97.5822,92428.0
2020-08-07 11:30:00,108.56,109.07,108.54,109.06,79209.0,97.5912,98.0497,97.5732,98.0407,79209.0
2020-08-07 11:35:00,109.06,109.07,108.77,108.93,77476.0,98.0407,98.0497,97.78,97.9238,77476.0
2020-08-07 11:40:00,108.9,109.0,108.78,108.95,46777.0,97.8969,97.9868,97.789,97.9418,46777.0
2020-08-07 11:45:00,108.93,108.97,108.79,108.8,35916.0,97.9238,97.9598,97.798,97.807,35916.0
2020-08-07 11:50:00,108.8,108.98,108.6,108.96,124715.0,97.807,97.9688,97.6272,97.9508,124715.0
2020-08-07 11:55:00,108.96,109.03,108.73,108.73,56174.0,97.9508,98.0137,97.744,97.744,56174.0
2020-08-07 12:00:00,108.76,108.8,108.5,108.5,66497.0,97.771,97.807,97.5373,97.5373,66497.0
2020-08-07 12:05:00,108.5,108.86,108.41,108.73,95576.0,97.5373,97.8609,97.4564,97.744,95576.0
2020-08-07 12:10:00,108.72,108.98,108.72,108.77,51260.0,97.735,97.9688,97.735,97.78,51260.0
2020-08-07 12:15:00,108.75,108.81,108.59,108.61,53316.0,97.762,97.8159,97.6182,97.6362,53316.0
2020-08-07 12:20:00,108.61,108.83,108.58,108.62,84580.0,97.6362,97.8339,97.6092,97.6451,84580.0
2020-08-07 12:25:00,108.62,108.7,108.54,108.67,71679.0,97.6451,97.7171,97.5732,97.6901,71679.0
2020-08-07 12:30:00,108.68,108.85,108.61,108.64,67836.0,97.6991,97.8519,97.6362,97.6631,67836.0
2020-08-07 12:35:00,108.63,108.64,108.51,108.55,82238.0,97.6541,97.6631,97.5463,97.5822,82238.0
2020-08-07 12:40:00,108.56,108.56,108.26,108.34,56919.0,97.5912,97.5912,97.3215,97.3934,56919.0
2020-08-07 12:45:00,108.34,108.46,107.88,107.93,108280.0,97.3934,97.5013,96.9799,97.0249,108280.0
2020-08-07 12:50:00,107.92,107.99,107.61,107.62,103750.0,97.0159,97.0788,96.7372,96.7462,103750.0
2020-08-07 12:55:00,107.62,107.86,107.4,107.69,160898.0,96.7462,96.9619,96.5484,96.8091,160898.0
2020-08-07 13:00:00,107.66,107.68,107.18,107.21,210707.0,96.7821,96.8001,96.3506,96.3776,210707.0
2020-08-07 13:05:00,107.21,107.51,107.12,107.32,68158.0,96.3776,96.6473,96.2967,96.4765,68158.0
2020-08-07 13:10:00,107.29,107.39,106.9,106.94,147841.0,96.4495,96.5394,96.0989,96.1349,147841.0
2020-08-07 13:15:00,106.93,107.25,106.78,107.02,95217.0,96.1259,96.4136,95.9911,96.2068,95217.0
2020-08-07 13:20:00,107.02,107.12,106.52,106.68,165496.0,96.2068,96.2967,95.7573,95.9012,165496.0
2020-08-07 13:25:00,106.7,106.87,106.23,106.67,254080.0,95.9191,96.072,95.4966,95.8922,254080.0
2020-08-07 13:30:00,106.68,106.87,106.37,106.72,204884.0,95.9012,96.072,95.6225,95.9371,204884.0
2020-08-07 13:35:00,106.72,107.09,106.67,106.98,126474.0,95.9371,96.2697,95.8922,96.1709,126474.0
2020-08-07 13:40:00,106.96,106.96,106.27,106.5,237809.0,96.1529,96.1529,95.5326,95.7393,237809.0
2020-08-07 13:45:00,106.48,106.51,106.2,106.31,105365.0,95.7214,95.7483,95.4697,95.5685,105365.0
2020-08-07 13:50:00,106.32,106.6,106.23,106.42,52116.0,95.5775,95.8292,95.4966,95.6674,52116.0
2020-08-07 13:55:00,106.41,106.44,106.0,106.33,148913.0,95.6584,95.6854,95.2899,95.5865,148913.0
2020-08-07 14:00:00,106.32,106.66,106.3,106.55,104345.0,95.5775,95.8832,95.5596,95.7843,104345.0
2020-08-07 14:05:00,106.56,106.56,106.31,106.48,65147.0,95.7933,95.7933,95.5685,95.7214,65147.0
2020-08-07 14:10:00,106.49,106.93,106.49,106.93,63707.0,95.7304,96.1259,95.7304,96.1259,63707.0
2020-08-07 14:15:00,106.92,106.92,106.71,106.71,61216.0,96.1169,96.1169,95.9281,95.9281,61216.0
2020-08-07 14:20:00,106.74,106.81,106.44,106.55,91085.0,95.9551,96.018,95.6854,95.7843,91085.0
2020-08-07 14:25:00,106.56,106.79,106.56,106.66,74364.0,95.7933,96.0,95.7933,95.8832,74364.0
2020-08-07 14:30:00,106.65,106.96,106.57,106.92,73654.0,95.8742,96.1529,95.8023,96.1169,73654.0
2020-08-07 14:35:00,106.93,107.01,106.8,106.81,73603.0,96.1259,96.1978,96.009,96.018,73603.0
2020-08-07 14:40:00,106.81,106.98,106.71,106.94,91665.0,96.018,96.1709,95.9281,96.1349,91665.0
2020-08-07 14:45:00,106.94,107.07,106.82,106.84,71165.0,96.1349,96.2518,96.027,96.045,71165.0
2020-08-07 14:50:00,106.84,106.89,106.72,106.79,60944.0,96.045,96.0899,95.9371,96.0,60944.0
2020-08-07 14:55:00,106.76,106.88,106.72,106.84,43418.0,95.9731,96.081,95.9371,96.045,43418.0
2020-08-07 15:00:00,106.82,107.16,106.81,107.02,78771.0,96.027,96.3327,96.018,96.2068,78771.0
2020-08-07 15:05:00,107.02,107.18,106.87,107.11,91972.0,96.2068,96.3506,96.072,96.2877,91972.0
2020-08-07 15:10:00,107.08,107.23,106.78,106.81,121355.0,96.2607,96.3956,95.9911,96.018,121355.0
2020-08-07 15:15:00,106.82,107.04,106.76,106.86,93880.0,96.027,96.2248,95.9731,96.063,93880.0
2020-08-07 15:20:00,106.84,107.31,106.77,107.13,97482.0,96.045,96.4675,95.9821,96.3057,97482.0
2020-08-07 15:25:00,107.12,107.34,106.94,107.18,98486.0,96.2967,96.4945,96.1349,96.3506,98486.0
2020-08-07 15:30:00,107.16,107.56,107.05,107.37,147362.0,96.3327,96.6922,96.2338,96.5214,147362.0
2020-08-07 15:35:00,107.37,107.86,107.27,107.85,135506.0,96.5214,96.9619,96.4315,96.9529,135506.0
2020-08-07 15:40:00,107.84,108.03,107.77,108.02,140866.0,96.944,97.1148,96.881,97.1058,140866.0
2020-08-07 15:45:00,108.04,108.17,107.93,108.12,134516.0,97.1237,97.2406,97.0249,97.1957,134516.0
2020-08-07 15:50:00,108.12,108.26,107.64,108.25,232725.0,97.1957,97.3215,96.7642,97.3125,232725.0
2020-08-07 15:55:00,108.25,108.3,108.1,108.24,289003.0,97.3125,97.3575,97.1777,97.3035,289003.0
2020-08-10 09:30:00,108.6,108.76,107.87,108.63,164472.0,97.6272,97.771,96.9709,97.6541,164472.0
2020-08-10 09:35:00,108.62,108.99,108.22,108.67,116538.0,97.6451,97.9778,97.2856,97.6901,116538.0
2020-08-10 09:40:00,108.7,108.81,108.25,108.28,84472.0,97.7171,97.8159,97.3125,97.3395,84472.0
2020-08-10 09:45:00,108.27,108.77,107.96,108.77,87667.0,97.3305,97.78,97.0518,97.78,87667.0
2020-08-10 09:50:00,108.77,108.77,108.24,108.53,81118.0,97.78,97.78,97.3035,97.5642,81118.0
2020-08-10 09:55:00,108.55,108.6,108.08,108.46,53852.0,97.5822,97.6272,97.1597,97.5013,53852.0
2020-08-10 10:00:00,108.45,108.6,108.15,108.18,76438.0,97.4923,97.6272,97.2226,97.2496,76438.0
2020-08-10 10:05:00,108.17,108.38,107.86,107.87,55041.0,97.2406,97.4294,96.9619,96.9709,55041.0
2020-08-10 10:10:00,107.88,107.95,107.45,107.6,86979.0,96.9799,97.0428,96.5934,96.7282,86979.0
2020-08-10 10:15:00,107.63,108.07,107.59,107.93,136469.0,96.7552,97.1507,96.7192,97.0249,136469.0
2020-08-10 10:20:00,107.92,108.05,107.63,107.63,54374.0,97.0159,97.1327,96.7552,96.7552,54374.0
2020-08-10 10:25:00,107.68,107.8,107.51,107.61,71947.0,96.8001,96.908,96.6473,96.7372,71947.0
2020-08-10 10:30:00,107.62,107.67,107.24,107.48,56437.0,96.7462,96.7911,96.4046,96.6203,56437.0
2020-08-10 10:35:00,107.46,107.57,107.25,107.48,37606.0,96.6024,96.7012,96.4136,96.6203,37606.0
2020-08-10 10:40:00,107.49,107.52,107.06,107.12,27881.0,96.6293,96.6563,96.2428,96.2967,27881.0
2020-08-10 10:45:00,107.14,107.19,106.89,106.96,52453.0,96.3147,96.3596,96.0899,96.1529,52453.0
2020-08-10 10:50:00,106.94,106.98,106.67,106.69,72831.0,96.1349,96.1709,95.8922,95.9102,72831.0
2020-08-10 10:55:00,106.7,106.78,106.33,106.4,58381.0,95.9191,95.9911,95.5865,95.6495,58381.0
2020-08-10 11:00:00,106.37,106.47,106.18,106.3,136166.0,95.6225,95.7124,95.4517,95.5596,136166.0
2020-08-10 11:05:00,106.25,106.41,106.11,106.16,68004.0,95.5146,95.6584,95.3888,95.4337,68004.0
2020-08-10 11:10:00,106.19,106.4,106.17,106.23,98963.0,95.4607,95.6495,95.4427,95.4966,98963.0
2020-08-10 11:15:00,106.23,106.28,105.89,106.04,76321.0,95.4966,95.5416,95.191,95.3258,76321.0
2020-08-10 11:20:00,106.04,106.1,105.75,106.01,87446.0,95.3258,95.3798,95.0651,95.2989,87446.0
2020-08-10 11:25:00,106.02,106.13,105.88,105.98,146311.0,95.3078,95.4067,95.182,95.2719,146311.0
2020-08-10 11:30:00,105.96,106.33,105.94,105.98,103539.0,95.2539,95.5865,95.2359,95.2719,103539.0
2020-08-10 11:35:00,105.99,106.26,105.95,106.22,44893.0,95.2809,95.5236,95.2449,95.4876,44893.0
2020-08-10 11:40:00,106.21,106.23,105.91,105.91,43569.0,95.4787,95.4966,95.209,95.209,43569.0
2020-08-10 11:45:00,105.92,106.26,105.89,106.26,62818.0,95.218,95.5236,95.191,95.5236,62818.0
2020-08-10 11:50:00,106.3,106.58,106.28,106.29,64187.0,95.5596,95.8113,95.5416,95.5506,64187.0
2020-08-10 11:55:00,106.29,106.51,106.28,106.45,34523.0,95.5506,95.7483,95.5416,95.6944,34523.0
2020-08-10 12:00:00,106.44,106.54,106.16,106.16,50124.0,95.6854,95.7753,95.4337,95.4337,50124.0
2020-08-10 12:05:00,106.18,106.24,106.05,106.09,67837.0,95.4517,95.5056,95.3348,95.3708,67837.0
2020-08-10 12:10:00,106.1,106.12,105.82,105.92,70044.0,95.3798,95.3977,95.1281,95.218,70044.0
2020-08-10 12:15:00,105.92,106.44,105.92,106.36,73585.0,95.218,95.6854,95.218,95.6135,73585.0
2020-08-10 12:20:00,106.38,106.63,106.12,106.31,63836.0,95.6315,95.8562,95.3977,95.5685,63836.0
2020-08-10 12:25:00,106.33,106.52,106.14,106.31,57969.0,95.5865,95.7573,95.4157,95.5685,57969.0
2020-08-10 12:30:00,106.34,106.6,106.27,106.46,45054.0,95.5955,95.8292,95.5326,95.7034,45054.0
2020-08-10 12:35:00,106.46,106.79,106.44,106.61,44286.0,95.7034,96.0,95.6854,95.8382,44286.0
2020-08-10 12:40:00,106.61,106.81,106.41,106.72,80750.0,95.8382,96.018,95.6584,95.9371,80750.0
2020-08-10 12:45:00,106.74,106.74,106.62,106.69,76965.0,95.9551,95.9551,95.8472,95.9102,76965.0
2020-08-10 12:50:00,106.69,107.02,106.64,106.95,41504.0,95.9102,96.2068,95.8652,96.1439,41504.0
2020-08-10 12:55:00,106.95,106.95,106.73,106.91,34875.0,96.1439,96.1439,95.9461,96.1079,34875.0
2020-08-10 13:00:00,106.92,106.94,106.65,106.75,55242.0,96.1169,96.1349,95.8742,95.9641,55242.0
2020-08-10 13:05:00,106.76,106.9,106.57,106.62,69044.0,95.9731,96.0989,95.8023,95.8472,69044.0
2020-08-10 13:10:00,106.61,106.95,106.53,106.83,122611.0,95.8382,96.1439,95.7663,96.036,122611.0
2020-08-10 13:15:00,106.82,107.06,106.66,107.04,54917.0,96.027,96.2428,95.8832,96.2248,54917.0
2020-08-10 13:20:00,107.02,107.02,106.66,106.69,46838.0,96.2068,96.2068,95.8832,95.9102,46838.0
2020-08-10 13:25:00,106.67,106.8,106.63,106.77,28392.0,95.8922,96.009,95.8562,95.9821,28392.0
2020-08-10 13:30:00,106.78,106.87,106.53,106.53,27630.0,95.9911,96.072,95.7663,95.7663,27630.0
2020-08-10 13:35:00,106.54,106.67,106.48,106.62,31071.0,95.7753,95.8922,95.7214,95.8472,31071.0
2020-08-10 13:40:00,106.62,106.68,106.43,106.47,23696.0,95.8472,95.9012,95.6764,95.7124,23696.0
2020-08-10 13:45:00,106.47,106.6,106.38,106.4,28513.0,95.7124,95.8292,95.6315,95.6495,28513.0
2020-08-10 13:50:00,106.4,106.41,106.24,106.4,38575.0,95.6495,95.6584,95.5056,95.6495,38575.0
2020-08-10 13:55:00,106.41,106.42,106.28,106.42,44211.0,95.6584,95.6674,95.5416,95.6674,44211.0
2020-08-10 14:00:00,106.44,106.51,106.36,106.49,91451.0,95.6854,95.7483,95.6135,95.7304,91451.0
2020-08-10 14:05:00,106.53,106.62,106.52,106.56,34139.0,95.7663,95.8472,95.7573,95.7933,34139.0
2020-08-10 14:10:00,106.57,106.57,106.26,106.37,44159.0,95.8023,95.8023,95.5236,95.6225,44159.0
2020-08-10 14:15:00,106.37,106.54,106.23,106.23,42329.0,95.6225,95.7753,95.4966,95.4966,42329.0
2020-08-10 14:20:00,106.23,106.53,106.19,106.48,37499.0,95.4966,95.7663,95.4607,95.7214,37499.0
2020-08-10 14:25:00,106.5,106.52,106.06,106.32,93094.0,95.7393,95.7573,95.3438,95.5775,93094.0
2020-08-10 14:30:00,106.3,106.52,106.3,106.47,69072.0,95.5596,95.7573,95.5596,95.7124,69072.0
2020-08-10 14:35:00,106.47,106.48,106.27,106.31,36428.0,95.7124,95.7214,95.5326,95.5685,36428.0
2020-08-10 14:40:00,106.32,106.45,106.09,106.12,45166.0,95.5775,95.6944,95.3708,95.3977,45166.0
2020-08-10 14:45:00,106.12,106.18,106.02,106.07,46445.0,95.3977,95.4517,95.3078,95.3528,46445.0
2020-08-10 14:50:00,106.08,106.35,106.04,106.34,34120.0,95.3618,95.6045,95.3258,95.5955,34120.0
2020-08-10 14:55:00,106.36,106.49,106.33,106.4,43157.0,95.6135,95.7304,95.5865,95.6495,43157.0
2020-08-10 15:00:00,106.39,106.46,106.35,106.37,74335.0,95.6405,95.7034,95.6045,95.6225,74335.0
2020-08-10 15:05:00,106.37,106.4,106.12,106.13,49979.0,95.6225,95.6495,95.3977,95.4067,49979.0
2020-08-10 15:10:00,106.13,106.14,106.03,106.03,59676.0,95.4067,95.4157,95.3168,95.3168,59676.0
2020-08-10 15:15:00,106.03,106.07,105.78,106.07,96572.0,95.3168,95.3528,95.0921,95.3528,96572.0
2020-08-10 15:20:00,106.06,106.19,105.82,105.87,90002.0,95.3438,95.4607,95.1281,95.173,90002.0
2020-08-10 15:25:00,105.87,105.94,105.72,105.86,68013.0,95.173,95.2359,95.0382,95.164,68013.0
2020-08-10 15:30:00,105.86,106.01,105.74,105.96,96556.0,95.164,95.2989,95.0561,95.2539,96556.0
2020-08-10 15:35:00,105.97,106.28,105.96,106.08,123856.0,95.2629,95.5416,95.2539,95.3618,123856.0
2020-08-10 15:40:00,106.07,106.19,105.87,105.92,82913.0,95.3528,95.4607,95.173,95.218,82913.0
2020-08-10 15:45:00,105.9,106.09,105.82,106.04,73160.0,95.2,95.3708,95.1281,95.3258,73160.0
2020-08-10 15:50:00,106.05,106.45,106.0,106.34,151833.0,95.3348,95.6944,95.2899,95.5955,151833.0
2020-08-10 15:55:00,106.33,106.43,106.18,106.39,192118.0,95.5865,95.6764,95.4517,95.6405,192118.0
2020-08-11 09:30:00,106.2,106.22,104.82,104.82,228097.0,95.4697,95.4876,94.2291,94.2291,228097.0
2020-08-11 09:35:00,104.83,106.21,104.74,106.16,111097.0,94.2381,95.4787,94.1572,95.4337,111097.0
2020-08-11 09:40:00,106.17,106.96,106.04,106.89,101465.0,95.4427,96.1529,95.3258,96.0899,101465.0
2020-08-11 09:45:00,106.9,107.23,106.42,106.43,95275.0,96.0989,96.3956,95.6674,95.6764,95275.0
2020-08-11 09:50:00,106.44,106.83,106.18,106.64,52439.0,95.6854,96.036,95.4517,95.8652,52439.0
2020-08-11 09:55:00,106.66,106.9,106.43,106.63,48399.0,95.8832,96.0989,95.6764,95.8562,48399.0
2020-08-11 10:00:00,106.64,106.86,106.54,106.67,78133.0,95.8652,96.063,95.7753,95.8922,78133.0
2020-08-11 10:05:00,106.65,106.86,106.42,106.45,158498.0,95.8742,96.063,95.6674,95.6944,158498.0
2020-08-11 10:10:00,106.51,106.79,106.21,106.27,61898.0,95.7483,96.0,95.4787,95.5326,61898.0
2020-08-11 10:15:00,106.27,106.72,106.26,106.64,66686.0,95.5326,95.9371,95.5236,95.8652,66686.0
2020-08-11 10:20:00,106.66,106.66,106.34,106.34,21621.0,95.8832,95.8832,95.5955,95.5955,21621.0
2020-08-11 10:25:00,106.34,106.65,106.34,106.58,25401.0,95.5955,95.8742,95.5955,95.8113,25401.0
2020-08-11 10:30:00,106.58,106.63,106.26,106.45,44404.0,95.8113,95.8562,95.5236,95.6944,44404.0
2020-08-11 10:35:00,106.46,107.02,106.42,106.96,50253.0,95.7034,96.2068,95.6674,96.1529,50253.0
2020-08-11 10:40:00,106.97,107.11,106.78,106.93,76980.0,96.1619,96.2877,95.9911,96.1259,76980.0
2020-08-11 10:45:00,106.95,106.96,106.81,106.91,37536.0,96.1439,96.1529,96.018,96.1079,37536.0
2020-08-11 10:50:00,106.92,107.34,106.9,107.34,97000.0,96.1169,96.4945,96.0989,96.4945,97000.0
2020-08-11 10:55:00,107.35,107.35,106.95,107.02,75671.0,96.5035,96.5035,96.1439,96.2068,75671.0
2020-08-11 11:00:00,107.07,107.16,106.97,107.16,48242.0,96.2518,96.3327,96.1619,96.3327,48242.0
2020-08-11 11:05:00,107.16,107.27,106.96,107.26,30362.0,96.3327,96.4315,96.1529,96.4226,30362.0
2020-08-11 11:10:00,107.26,107.43,107.11,107.24,62561.0,96.4226,96.5754,96.2877,96.4046,62561.0
2020-08-11 11:15:00,107.22,107.32,107.1,107.12,47644.0,96.3866,96.4765,96.2787,96.2967,47644.0
2020-08-11 11:20:00,107.1,107.18,107.0,107.02,45773.0,96.2787,96.3506,96.1888,96.2068,45773.0
2020-08-11 11:25:00,107.0,107.17,106.94,107.03,28661.0,96.1888,96.3417,96.1349,96.2158,28661.0
2020-08-11 11:30:00,107.03,107.05,106.9,106.98,30522.0,96.2158,96.2338,96.0989,96.1709,30522.0
2020-08-11 11:35:00,107.0,107.07,106.85,106.9,37286.0,96.1888,96.2518,96.054,96.0989,37286.0
2020-08-11 11:40:00,106.89,106.96,106.87,106.89,34157.0,96.0899,96.1529,96.072,96.0899,34157.0
2020-08-11 11:45:00,106.9,106.92,106.78,106.89,57698.0,96.0989,96.1169,95.9911,96.0899,57698.0
2020-08-11 11:50:00,106.9,106.96,106.58,106.64,46058.0,96.0989,96.1529,95.8113,95.8652,46058.0
2020-08-11 11:55:00,106.63,106.65,106.46,106.58,32721.0,95.8562,95.8742,95.7034,95.8113,32721.0
2020-08-11 12:00:00,106.6,106.75,106.56,106.65,49917.0,95.8292,95.9641,95.7933,95.8742,49917.0
2020-08-11 12:05:00,106.65,106.82,106.59,106.77,27056.0,95.8742,96.027,95.8203,95.9821,27056.0
2020-08-11 12:10:00,106.76,107.88,106.7,107.83,294557.0,95.9731,96.9799,95.9191,96.935,294557.0
2020-08-11 12:15:00,107.81,111.53,107.62,110.46,1351161.0,96.917,100.2611,96.7462,99.2992,1351161.0
2020-08-11 12:20:00,110.44,111.87,109.4,111.34,1298564.0,99.2813,100.5668,98.3463,100.0903,1298564.0
2020-08-11 12:25:00,111.34,112.01,110.49,110.89,1330622.0,100.0903,100.6926,99.3262,99.6858,1330622.0
2020-08-11 12:30:00,110.92,110.94,110.25,110.56,458379.0,99.7128,99.7307,99.1105,99.3891,458379.0
2020-08-11 12:35:00,110.56,111.0,110.32,110.39,359522.0,99.3891,99.7847,99.1734,99.2363,359522.0
2020-08-11 12:40:00,110.39,111.55,110.34,111.4,370593.0,99.2363,100.2791,99.1914,100.1443,370593.0
2020-08-11 12:45:00,111.39,111.72,110.72,111.12,556081.0,100.1353,100.4319,99.533,99.8925,556081.0
2020-08-11 12:50:00,111.15,111.52,111.02,111.22,256914.0,99.9195,100.2521,99.8027,99.9824,256914.0
2020-08-11 12:55:00,111.2,111.32,110.43,110.79,239435.0,99.9645,100.0723,99.2723,99.5959,239435.0
2020-08-11 13:00:00,110.8,111.06,110.64,110.7,141929.0,99.6049,99.8386,99.461,99.515,141929.0
2020-08-11 13:05:00,110.7,111.25,110.64,110.79,154492.0,99.515,100.0094,99.461,99.5959,154492.0
2020-08-11 13:10:00,110.79,111.06,110.55,110.6,184381.0,99.5959,99.8386,99.3801,99.4251,184381.0
2020-08-11 13:15:00,110.59,110.72,110.13,110.53,295857.0,99.4161,99.533,99.0026,99.3622,295857.0
2020-08-11 13:20:00,110.51,110.72,110.15,110.72,134121.0,99.3442,99.533,99.0206,99.533,134121.0
2020-08-11 13:25:00,110.71,111.1,110.6,110.87,154579.0,99.524,99.8746,99.4251,99.6678,154579.0
2020-08-11 13:30:00,110.89,110.92,110.22,110.51,138779.0,99.6858,99.7128,99.0835,99.3442,138779.0
2020-08-11 13:35:00,110.52,110.75,110.44,110.63,95806.0,99.3532,99.5599,99.2813,99.4521,95806.0
2020-08-11 13:40:00,110.61,110.68,110.41,110.56,87511.0,99.4341,99.497,99.2543,99.3891,87511.0
2020-08-11 13:45:00,110.56,111.02,110.5,110.56,137800.0,99.3891,99.8027,99.3352,99.3891,137800.0
2020-08-11 13:50:00,110.55,111.0,110.52,110.98,105788.0,99.3801,99.7847,99.3532,99.7667,105788.0
2020-08-11 13:55:00,110.95,111.22,110.95,111.12,174892.0,99.7397,99.9824,99.7397,99.8925,174892.0
2020-08-11 14:00:00,111.12,111.54,110.99,111.24,239579.0,99.8925,100.2701,99.7757,100.0004,239579.0
2020-08-11 14:05:00,111.22,111.23,110.78,110.91,106945.0,99.9824,99.9914,99.5869,99.7038,106945.0
2020-08-11 14:10:00,110.91,110.96,110.41,110.44,129387.0,99.7038,99.7487,99.2543,99.2813,129387.0
2020-08-11 14:15:00,110.45,110.86,110.1,110.75,162565.0,99.2902,99.6588,98.9756,99.5599,162565.0
2020-08-11 14:20:00,110.73,111.11,110.72,110.9,131545.0,99.542,99.8836,99.533,99.6948,131545.0
2020-08-11 14:25:00,110.9,111.08,110.53,110.58,104808.0,99.6948,99.8566,99.3622,99.4071,104808.0
2020-08-11 14:30:00,110.57,110.73,110.35,110.69,126665.0,99.3981,99.542,99.2003,99.506,126665.0
2020-08-11 14:35:00,110.73,110.93,110.58,110.69,103550.0,99.542,99.7217,99.4071,99.506,103550.0
2020-08-11 14:40:00,110.71,110.88,110.65,110.66,120075.0,99.524,99.6768,99.47,99.479,120075.0
2020-08-11 14:45:00,110.67,110.85,110.5,110.68,226861.0,99.488,99.6498,99.3352,99.497,226861.0
2020-08-11 14:50:00,110.68,110.88,110.56,110.73,117310.0,99.497,99.6768,99.3891,99.542,117310.0
2020-08-11 14:55:00,110.72,110.76,110.49,110.6,59941.0,99.533,99.5689,99.3262,99.4251,59941.0
2020-08-11 15:00:00,110.56,110.64,110.2,110.2,108292.0,99.3891,99.461,99.0655,99.0655,108292.0
2020-08-11 15:05:00,110.21,110.37,110.0,110.32,168470.0,99.0745,99.2183,98.8857,99.1734,168470.0
2020-08-11 15:10:00,110.31,110.77,110.23,110.46,138097.0,99.1644,99.5779,99.0925,99.2992,138097.0
2020-08-11 15:15:00,110.47,110.47,109.71,109.9,231699.0,99.3082,99.3082,98.625,98.7958,231699.0
2020-08-11 15:20:00,109.9,110.3,109.72,109.8,178620.0,98.7958,99.1554,98.634,98.7059,178620.0
2020-08-11 15:25:00,109.81,110.13,109.81,110.08,115295.0,98.7149,99.0026,98.7149,98.9576,115295.0
2020-08-11 15:30:00,110.05,110.1,109.11,109.21,197523.0,98.9307,98.9756,98.0856,98.1755,197523.0
2020-08-11 15:35:00,109.17,109.48,108.86,109.11,252843.0,98.1396,98.4183,97.8609,98.0856,252843.0
2020-08-11 15:40:00,109.12,109.23,108.83,109.11,171789.0,98.0946,98.1935,97.8339,98.0856,171789.0
2020-08-11 15:45:00,109.09,109.24,108.87,108.99,216071.0,98.0677,98.2025,97.8699,97.9778,216071.0
2020-08-11 15:50:00,108.98,108.99,108.38,108.41,322063.0,97.9688,97.9778,97.4294,97.4564,322063.0
2020-08-11 15:55:00,108.42,108.97,108.41,108.83,551844.0,97.4654,97.9598,97.4564,97.8339,551844.0
2020-08-12 09:30:00,110.62,110.62,109.74,110.09,369414.0,99.4431,99.4431,98.652,98.9666,369414.0
2020-08-12 09:35:00,110.08,110.25,109.69,109.93,165939.0,98.9576,99.1105,98.607,98.8228,165939.0
2020-08-12 09:40:00,109.92,110.23,109.65,109.83,121829.0,98.8138,99.0925,98.5711,98.7329,121829.0
2020-08-12 09:45:00,109.84,110.29,109.66,110.25,161353.0,98.7419,99.1464,98.5801,99.1105,161353.0
2020-08-12 09:50:00,110.25,111.43,110.23,110.97,649645.0,99.1105,100.1712,99.0925,99.7577,649645.0
2020-08-12 09:55:00,111.01,111.72,110.85,111.51,335802.0,99.7937,100.4319,99.6498,100.2431,335802.0
2020-08-12 10:00:00,111.49,111.57,110.88,110.94,302973.0,100.2252,100.2971,99.6768,99.7307,302973.0
2020-08-12 10:05:00,110.94,111.52,110.83,111.34,270349.0,99.7307,100.2521,99.6319,100.0903,270349.0
2020-08-12 10:10:00,111.34,111.76,111.32,111.69,184825.0,100.0903,100.4679,100.0723,100.405,184825.0
2020-08-12 10:15:00,111.69,112.4,111.55,112.29,283721.0,100.405,101.0432,100.2791,100.9443,283721.0
2020-08-12 10:20:00,112.25,113.15,112.25,112.86,420391.0,100.9084,101.7174,100.9084,101.4567,420391.0
2020-08-12 10:25:00,112.86,113.04,112.51,112.94,316097.0,101.4567,101.6186,101.1421,101.5287,316097.0
2020-08-12 10:30:00,112.95,113.51,112.94,113.4,366187.0,101.5376,102.0411,101.5287,101.9422,366187.0
2020-08-12 10:35:00,113.41,113.74,113.26,113.32,310679.0,101.9512,102.2478,101.8163,101.8703,310679.0
2020-08-12 10:40:00,113.33,113.68,112.8,112.91,229099.0,101.8793,102.1939,101.4028,101.5017,229099.0
2020-08-12 10:45:00,112.92,113.45,112.88,113.41,182181.0,101.5107,101.9871,101.4747,101.9512,182181.0
2020-08-12 10:50:00,113.39,113.6,113.04,113.33,167800.0,101.9332,102.122,101.6186,101.8793,167800.0
2020-08-12 10:55:00,113.33,113.53,113.11,113.37,126751.0,101.8793,102.059,101.6815,101.9152,126751.0
2020-08-12 11:00:00,113.36,113.62,113.21,113.56,185672.0,101.9062,102.14,101.7714,102.086,185672.0
2020-08-12 11:05:00,113.56,113.6,113.2,113.4,256302.0,102.086,102.122,101.7624,101.9422,256302.0
2020-08-12 11:10:00,113.39,113.51,113.06,113.13,106758.0,101.9332,102.0411,101.6365,101.6995,106758.0
2020-08-12 11:15:00,113.12,113.18,112.8,113.04,104467.0,101.6905,101.7444,101.4028,101.6186,104467.0
2020-08-12 11:20:00,113.05,113.18,112.84,112.89,106810.0,101.6275,101.7444,101.4388,101.4837,106810.0
2020-08-12 11:25:00,112.88,112.93,112.33,112.42,153435.0,101.4747,101.5197,100.9803,101.0612,153435.0
2020-08-12 11:30:00,112.43,112.63,112.18,112.3,217865.0,101.0702,101.25,100.8454,100.9533,217865.0
2020-08-12 11:35:00,112.3,112.69,112.23,112.66,115653.0,100.9533,101.3039,100.8904,101.2769,115653.0
2020-08-12 11:40:00,112.69,112.81,112.64,112.78,112137.0,101.3039,101.4118,101.259,101.3848,112137.0
2020-08-12 11:45:00,112.76,112.89,112.58,112.58,160616.0,101.3668,101.4837,101.205,101.205,160616.0
2020-08-12 11:50:00,112.6,113.18,112.6,112.92,151549.0,101.223,101.7444,101.223,101.5107,151549.0
2020-08-12 11:55:00,112.91,113.06,112.91,113.01,88666.0,101.5017,101.6365,101.5017,101.5916,88666.0
2020-08-12 12:00:00,113.0,113.42,112.95,113.37,126463.0,101.5826,101.9602,101.5376,101.9152,126463.0
2020-08-12 12:05:00,113.37,114.07,113.29,113.97,313144.0,101.9152,102.5445,101.8433,102.4546,313144.0
2020-08-12 12:10:00,113.93,114.94,113.69,114.7,575704.0,102.4186,103.3266,102.2029,103.1108,575704.0
2020-08-12 12:15:00,114.7,115.0,114.23,114.24,480360.0,103.1108,103.3805,102.6883,102.6973,480360.0
2020-08-12 12:20:00,114.28,115.35,114.27,115.28,287601.0,102.7333,103.6952,102.7243,103.6322,287601.0
2020-08-12 12:25:00,115.28,115.38,114.52,114.62,229180.0,103.6322,103.7221,102.949,103.0389,229180.0
2020-08-12 12:30:00,114.62,114.68,114.17,114.23,309948.0,103.0389,103.0929,102.6344,102.6883,309948.0
2020-08-12 12:35:00,114.23,114.35,114.06,114.32,128027.0,102.6883,102.7962,102.5355,102.7692,128027.0
2020-08-12 12:40:00,114.34,114.82,114.34,114.43,122313.0,102.7872,103.2187,102.7872,102.8681,122313.0
2020-08-12 12:45:00,114.45,114.62,114.06,114.09,98551.0,102.8861,103.0389,102.5355,102.5625,98551.0
2020-08-12 12:50:00,114.07,114.43,114.02,114.37,61481.0,102.5445,102.8681,102.4995,102.8142,61481.0
2020-08-12 12:55:00,114.38,114.61,114.17,114.34,66947.0,102.8232,103.0299,102.6344,102.7872,66947.0
2020-08-12 13:00:00,114.33,114.37,113.65,113.66,171870.0,102.7782,102.8142,102.1669,102.1759,171870.0
2020-08-12 13:05:00,113.63,114.04,113.59,113.88,83019.0,102.1489,102.5175,102.113,102.3737,83019.0
2020-08-12 13:10:00,113.88,114.19,113.84,114.16,130754.0,102.3737,102.6524,102.3377,102.6254,130754.0
2020-08-12 13:15:00,114.18,114.39,114.14,114.39,91008.0,102.6434,102.8322,102.6074,102.8322,91008.0
2020-08-12 13:20:00,114.4,114.97,114.4,114.75,161349.0,102.8411,103.3535,102.8411,103.1558,161349.0
2020-08-12 13:25:00,114.73,114.83,114.1,114.2,87937.0,103.1378,103.2277,102.5715,102.6613,87937.0
2020-08-12 13:30:00,114.23,114.29,114.09,114.16,75388.0,102.6883,102.7423,102.5625,102.6254,75388.0
2020-08-12 13:35:00,114.16,114.64,114.15,114.64,89094.0,102.6254,103.0569,102.6164,103.0569,89094.0
2020-08-12 13:40:00,114.61,114.7,114.48,114.53,52883.0,103.0299,103.1108,102.9131,102.958,52883.0
2020-08-12 13:45:00,114.53,114.88,114.47,114.72,79941.0,102.958,103.2726,102.9041,103.1288,79941.0
2020-08-12 13:50:00,114.74,114.85,114.59,114.6,47898.0,103.1468,103.2457,103.0119,103.0209,47898.0
2020-08-12 13:55:00,114.6,114.84,114.32,114.73,114752.0,103.0209,103.2367,102.7692,103.1378,114752.0
2020-08-12 14:00:00,114.72,115.45,114.69,115.39,369182.0,103.1288,103.7851,103.1018,103.7311,369182.0
2020-08-12 14:05:00,115.41,115.95,115.36,115.58,357593.0,103.7491,104.2345,103.7041,103.9019,357593.0
2020-08-12 14:10:00,115.58,115.79,115.27,115.69,85136.0,103.9019,104.0907,103.6232,104.0008,85136.0
2020-08-12 14:15:00,115.67,115.68,115.28,115.34,133414.0,103.9828,103.9918,103.6322,103.6862,133414.0
2020-08-12 14:20:00,115.34,115.74,115.34,115.45,96460.0,103.6862,104.0457,103.6862,103.7851,96460.0
2020-08-12 14:25:00,115.46,115.72,115.43,115.43,88551.0,103.794,104.0278,103.7671,103.7671,88551.0
2020-08-12 14:30:00,115.44,115.45,115.22,115.33,65763.0,103.7761,103.7851,103.5783,103.6772,65763.0
2020-08-12 14:35:00,115.28,115.4,115.1,115.2,70017.0,103.6322,103.7401,103.4704,103.5603,70017.0
2020-08-12 14:40:00,115.23,116.14,115.21,116.1,230582.0,103.5873,104.4053,103.5693,104.3694,230582.0
2020-08-12 14:45:00,116.08,116.18,115.94,116.09,127892.0,104.3514,104.4413,104.2255,104.3604,127892.0
2020-08-12 14:50:00,116.1,116.1,115.67,115.88,177354.0,104.3694,104.3694,103.9828,104.1716,177354.0
2020-08-12 14:55:00,115.88,116.2,115.88,116.08,98819.0,104.1716,104.4593,104.1716,104.3514,98819.0
2020-08-12 15:00:00,116.06,116.21,115.95,116.0,103958.0,104.3334,104.4683,104.2345,104.2795,103958.0
2020-08-12 15:05:00,115.99,116.25,115.88,115.88,123269.0,104.2705,104.5042,104.1716,104.1716,123269.0
2020-08-12 15:10:00,115.89,116.18,115.87,116.18,123204.0,104.1806,104.4413,104.1626,104.4413,123204.0
2020-08-12 15:15:00,116.17,116.19,116.02,116.18,113833.0,104.4323,104.4503,104.2975,104.4413,113833.0
2020-08-12 15:20:00,116.18,116.18,115.82,115.83,177934.0,104.4413,104.4413,104.1177,104.1267,177934.0
2020-08-12 15:25:00,115.83,115.86,115.67,115.72,113621.0,104.1267,104.1536,103.9828,104.0278,113621.0
2020-08-12 15:30:00,115.76,115.89,115.46,115.59,209507.0,104.0637,104.1806,103.794,103.9109,209507.0
2020-08-12 15:35:00,115.59,115.62,115.38,115.47,211532.0,103.9109,103.9379,103.7221,103.803,211532.0
2020-08-12 15:40:00,115.5,115.96,115.44,115.89,162900.0,103.83,104.2435,103.7761,104.1806,162900.0
2020-08-12 15:45:00,115.89,116.0,115.81,115.96,196128.0,104.1806,104.2795,104.1087,104.2435,196128.0
2020-08-12 15:50:00,115.97,116.19,115.63,115.8,311291.0,104.2525,104.4503,103.9469,104.0997,311291.0
2020-08-12 15:55:00,115.8,115.94,115.66,115.78,341622.0,104.0997,104.2255,103.9738,104.0817,341622.0
2020-08-13 09:30:00,116.0,116.22,114.14,114.6,491645.0,104.2795,104.4773,102.6074,103.0209,491645.0
2020-08-13 09:35:00,114.66,116.05,114.63,115.81,221854.0,103.0749,104.3244,103.0479,104.1087,221854.0
2020-08-13 09:40:00,115.76,115.77,114.83,115.27,276205.0,104.0637,104.0727,103.2277,103.6232,276205.0
2020-08-13 09:45:00,115.3,115.37,114.65,114.83,145754.0,103.6502,103.7131,103.0659,103.2277,145754.0
2020-08-13 09:50:00,114.85,115.03,114.51,114.69,146749.0,103.2457,103.4075,102.94,103.1018,146749.0
2020-08-13 09:55:00,114.66,114.88,114.21,114.87,186196.0,103.0749,103.2726,102.6703,103.2637,186196.0
2020-08-13 10:00:00,114.89,115.17,114.66,114.77,147253.0,103.2816,103.5333,103.0749,103.1738,147253.0
2020-08-13 10:05:00,114.81,114.92,114.47,114.82,94977.0,103.2097,103.3086,102.9041,103.2187,94977.0
2020-08-13 10:10:00,114.84,114.86,114.11,114.22,131069.0,103.2367,103.2547,102.5804,102.6793,131069.0
2020-08-13 10:15:00,114.2,114.25,113.45,113.87,282845.0,102.6613,102.7063,101.9871,102.3647,282845.0
2020-08-13 10:20:00,113.92,114.53,113.9,114.31,96247.0,102.4096,102.958,102.3917,102.7602,96247.0
2020-08-13 10:25:00,114.32,114.52,114.12,114.43,101902.0,102.7692,102.949,102.5894,102.8681,101902.0
2020-08-13 10:30:00,114.45,114.69,114.43,114.65,102003.0,102.8861,103.1018,102.8681,103.0659,102003.0
2020-08-13 10:35:00,114.64,114.86,114.64,114.84,69696.0,103.0569,103.2547,103.0569,103.2367,69696.0
2020-08-13 10:40:00,114.85,114.89,114.61,114.62,62064.0,103.2457,103.2816,103.0299,103.0389,62064.0
2020-08-13 10:45:00,114.63,114.68,114.47,114.67,56960.0,103.0479,103.0929,102.9041,103.0839,56960.0
2020-08-13 10:50:00,114.68,114.68,114.19,114.2,60260.0,103.0929,103.0929,102.6524,102.6613,60260.0
2020-08-13 10:55:00,114.19,114.53,114.02,114.44,97849.0,102.6524,102.958,102.4995,102.8771,97849.0
2020-08-13 11:00:00,114.43,114.77,114.4,114.63,71928.0,102.8681,103.1738,102.8411,103.0479,71928.0
2020-08-13 11:05:00,114.62,114.89,114.49,114.63,67146.0,103.0389,103.2816,102.922,103.0479,67146.0
2020-08-13 11:10:00,114.64,114.76,114.48,114.62,41582.0,103.0569,103.1648,102.9131,103.0389,41582.0
2020-08-13 11:15:00,114.6,114.6,114.31,114.39,48302.0,103.0209,103.0209,102.7602,102.8322,48302.0
2020-08-13 11:20:00,114.4,114.44,114.21,114.39,49555.0,102.8411,102.8771,102.6703,102.8322,49555.0
2020-08-13 11:25:00,114.39,114.51,114.18,114.24,84343.0,102.8322,102.94,102.6434,102.6973,84343.0
2020-08-13 11:30:00,114.25,114.26,113.91,114.17,141341.0,102.7063,102.7153,102.4007,102.6344,141341.0
2020-08-13 11:35:00,114.17,114.75,114.16,114.62,105368.0,102.6344,103.1558,102.6254,103.0389,105368.0
2020-08-13 11:40:00,114.63,114.75,114.46,114.67,107101.0,103.0479,103.1558,102.8951,103.0839,107101.0
2020-08-13 11:45:00,114.66,114.85,114.65,114.82,61584.0,103.0749,103.2457,103.0659,103.2187,61584.0
2020-08-13 11:50:00,114.82,114.98,114.78,114.83,75292.0,103.2187,103.3625,103.1827,103.2277,75292.0
2020-08-13 11:55:00,114.83,114.9,114.23,114.35,58162.0,103.2277,103.2906,102.6883,102.7962,58162.0
2020-08-13 12:00:00,114.39,114.54,114.31,114.37,76516.0,102.8322,102.967,102.7602,102.8142,76516.0
2020-08-13 12:05:00,114.38,114.59,114.35,114.45,47882.0,102.8232,103.0119,102.7962,102.8861,47882.0
2020-08-13 12:10:00,114.43,114.51,114.31,114.45,46767.0,102.8681,102.94,102.7602,102.8861,46767.0
2020-08-13 12:15:00,114.43,114.47,114.24,114.24,64363.0,102.8681,102.9041,102.6973,102.6973,64363.0
2020-08-13 12:20:00,114.23,114.36,114.19,114.28,45465.0,102.6883,102.8052,102.6524,102.7333,45465.0
2020-08-13 12:25:00,114.28,114.43,114.12,114.35,65781.0,102.7333,102.8681,102.5894,102.7962,65781.0
2020-08-13 12:30:00,114.36,114.46,114.25,114.37,41554.0,102.8052,102.8951,102.7063,102.8142,41554.0
2020-08-13 12:35:00,114.37,114.47,114.33,114.37,36059.0,102.8142,102.9041,102.7782,102.8142,36059.0
2020-08-13 12:40:00,114.38,114.6,114.35,114.51,37193.0,102.8232,103.0209,102.7962,102.94,37193.0
2020-08-13 12:45:00,114.53,114.9,114.45,114.65,65437.0,102.958,103.2906,102.8861,103.0659,65437.0
2020-08-13 12:50:00,114.62,114.64,114.45,114.47,49660.0,103.0389,103.0569,102.8861,102.9041,49660.0
2020-08-13 12:55:00,114.47,114.53,114.45,114.45,45286.0,102.9041,102.958,102.8861,102.8861,45286.0
2020-08-13 13:00:00,114.45,114.53,114.45,114.45,69924.0,102.8861,102.958,102.8861,102.8861,69924.0
2020-08-13 13:05:00,114.45,114.46,114.16,114.26,136342.0,102.8861,102.8951,102.6254,102.7153,136342.0
2020-08-13 13:10:00,114.28,114.35,114.25,114.33,28754.0,102.7333,102.7962,102.7063,102.7782,28754.0
2020-08-13 13:15:00,114.33,114.33,114.11,114.13,48481.0,102.7782,102.7782,102.5804,102.5984,48481.0
2020-08-13 13:20:00,114.13,114.18,113.92,113.92,80350.0,102.5984,102.6434,102.4096,102.4096,80350.0
2020-08-13 13:25:00,113.94,113.95,113.52,113.79,93818.0,102.4276,102.4366,102.0501,102.2928,93818.0
2020-08-13 13:30:00,113.79,113.84,113.44,113.57,87465.0,102.2928,102.3377,101.9781,102.095,87465.0
2020-08-13 13:35:00,113.6,113.75,113.53,113.67,58163.0,102.122,102.2568,102.059,102.1849,58163.0
2020-08-13 13:40:00,113.68,113.97,113.67,113.9,71821.0,102.1939,102.4546,102.1849,102.3917,71821.0
2020-08-13 13:45:00,113.94,114.13,113.84,113.99,56349.0,102.4276,102.5984,102.3377,102.4726,56349.0
2020-08-13 13:50:00,113.99,114.0,113.83,114.0,36732.0,102.4726,102.4816,102.3287,102.4816,36732.0
2020-08-13 13:55:00,114.01,114.07,113.91,113.96,42160.0,102.4905,102.5445,102.4007,102.4456,42160.0
2020-08-13 14:00:00,113.98,113.99,113.59,113.83,63743.0,102.4636,102.4726,102.113,102.3287,63743.0
2020-08-13 14:05:00,113.83,113.85,113.61,113.68,75590.0,102.3287,102.3467,102.131,102.1939,75590.0
2020-08-13 14:10:00,113.67,113.68,113.42,113.6,99444.0,102.1849,102.1939,101.9602,102.122,99444.0
2020-08-13 14:15:00,113.62,113.71,113.42,113.45,69994.0,102.14,102.2209,101.9602,101.9871,69994.0
2020-08-13 14:20:00,113.46,113.5,113.14,113.14,108239.0,101.9961,102.0321,101.7085,101.7085,108239.0
2020-08-13 14:25:00,113.16,113.46,113.15,113.34,155533.0,101.7264,101.9961,101.7174,101.8882,155533.0
2020-08-13 14:30:00,113.34,113.46,113.17,113.42,95580.0,101.8882,101.9961,101.7354,101.9602,95580.0
2020-08-13 14:35:00,113.41,113.41,112.92,113.06,121617.0,101.9512,101.9512,101.5107,101.6365,121617.0
2020-08-13 14:40:00,113.07,113.23,113.01,113.07,85107.0,101.6455,101.7894,101.5916,101.6455,85107.0
2020-08-13 14:45:00,113.05,113.36,113.05,113.09,122153.0,101.6275,101.9062,101.6275,101.6635,122153.0
2020-08-13 14:50:00,113.1,113.17,112.77,113.15,144701.0,101.6725,101.7354,101.3758,101.7174,144701.0
2020-08-13 14:55:00,113.13,113.22,112.96,113.14,74258.0,101.6995,101.7804,101.5466,101.7085,74258.0
2020-08-13 15:00:00,113.13,113.28,113.07,113.17,98487.0,101.6995,101.8343,101.6455,101.7354,98487.0
2020-08-13 15:05:00,113.17,113.34,113.04,113.23,103740.0,101.7354,101.8882,101.6186,101.7894,103740.0
2020-08-13 15:10:00,113.22,113.46,113.19,113.42,88154.0,101.7804,101.9961,101.7534,101.9602,88154.0
2020-08-13 15:15:00,113.42,113.67,113.38,113.52,90441.0,101.9602,102.1849,101.9242,102.0501,90441.0
2020-08-13 15:20:00,113.51,113.66,113.44,113.66,61900.0,102.0411,102.1759,101.9781,102.1759,61900.0
2020-08-13 15:25:00,113.67,113.72,113.47,113.69,68810.0,102.1849,102.2298,102.0051,102.2029,68810.0
2020-08-13 15:30:00,113.71,113.88,113.66,113.79,85074.0,102.2209,102.3737,102.1759,102.2928,85074.0
2020-08-13 15:35:00,113.77,113.92,113.63,113.63,94812.0,102.2748,102.4096,102.1489,102.1489,94812.0
2020-08-13 15:40:00,113.63,113.79,113.52,113.71,78348.0,102.1489,102.2928,102.0501,102.2209,78348.0
2020-08-13 15:45:00,113.71,113.78,113.43,113.53,123051.0,102.2209,102.2838,101.9691,102.059,123051.0
2020-08-13 15:50:00,113.52,113.59,113.29,113.5,198047.0,102.0501,102.113,101.8433,102.0321,198047.0
2020-08-13 15:55:00,113.49,113.55,113.32,113.46,257163.0,102.0231,102.077,101.8703,101.9961,257163.0
2020-08-14 09:30:00,113.31,113.9,113.21,113.81,202967.0,101.8613,102.3917,101.7714,102.3108,202967.0
2020-08-14 09:35:00,113.8,114.48,113.58,114.41,177466.0,102.3018,102.9131,102.104,102.8501,177466.0
2020-08-14 09:40:00,114.38,114.44,113.77,113.9,156527.0,102.8232,102.8771,102.2748,102.3917,156527.0
2020-08-14 09:45:00,113.89,113.94,112.97,113.14,139282.0,102.3827,102.4276,101.5556,101.7085,139282.0
2020-08-14 09:50:00,113.16,113.52,113.06,113.39,65942.0,101.7264,102.0501,101.6365,101.9332,65942.0
2020-08-14 09:55:00,113.4,113.82,113.34,113.79,86339.0,101.9422,102.3197,101.8882,102.2928,86339.0
2020-08-14 10:00:00,113.75,113.94,113.58,113.65,139624.0,102.2568,102.4276,102.104,102.1669,139624.0
2020-08-14 10:05:00,113.66,113.76,113.48,113.55,75294.0,102.1759,102.2658,102.0141,102.077,75294.0
2020-08-14 10:10:00,113.55,113.7,113.35,113.38,82894.0,102.077,102.2119,101.8972,101.9242,82894.0
2020-08-14 10:15:00,113.38,113.47,112.98,113.02,74694.0,101.9242,102.0051,101.5646,101.6006,74694.0
2020-08-14 10:20:00,113.08,113.1,112.74,113.04,79242.0,101.6545,101.6725,101.3489,101.6186,79242.0
2020-08-14 10:25:00,113.04,113.18,112.58,112.59,67299.0,101.6186,101.7444,101.205,101.214,67299.0
2020-08-14 10:30:00,112.59,112.93,112.57,112.87,65475.0,101.214,101.5197,101.196,101.4657,65475.0
2020-08-14 10:35:00,112.87,112.93,112.64,112.9,78053.0,101.4657,101.5197,101.259,101.4927,78053.0
2020-08-14 10:40:00,112.9,113.17,112.9,113.13,58456.0,101.4927,101.7354,101.4927,101.6995,58456.0
2020-08-14 10:45:00,113.17,113.4,113.1,113.24,43870.0,101.7354,101.9422,101.6725,101.7983,43870.0
2020-08-14 10:50:00,113.22,113.3,112.94,112.96,48376.0,101.7804,101.8523,101.5287,101.5466,48376.0
2020-08-14 10:55:00,112.98,113.13,112.84,113.03,54890.0,101.5646,101.6995,101.4388,101.6096,54890.0
2020-08-14 11:00:00,113.03,113.11,112.88,112.93,50413.0,101.6096,101.6815,101.4747,101.5197,50413.0
2020-08-14 11:05:00,112.93,113.4,112.91,113.4,52917.0,101.5197,101.9422,101.5017,101.9422,52917.0
2020-08-14 11:10:00,113.39,113.49,113.33,113.48,58883.0,101.9332,102.0231,101.8793,102.0141,58883.0
2020-08-14 11:15:00,113.48,113.76,113.46,113.64,75521.0,102.0141,102.2658,101.9961,102.1579,75521.0
2020-08-14 11:20:00,113.64,114.08,113.63,113.99,67591.0,102.1579,102.5535,102.1489,102.4726,67591.0
2020-08-14 11:25:00,114.0,114.13,113.86,113.91,60082.0,102.4816,102.5984,102.3557,102.4007,60082.0
2020-08-14 11:30:00,113.93,113.98,113.82,113.93,48443.0,102.4186,102.4636,102.3197,102.4186,48443.0
2020-08-14 11:35:00,113.93,113.93,113.66,113.66,50394.0,102.4186,102.4186,102.1759,102.1759,50394.0
2020-08-14 11:40:00,113.68,113.76,113.55,113.57,45866.0,102.1939,102.2658,102.077,102.095,45866.0
2020-08-14 11:45:00,113.56,113.65,113.4,113.44,97532.0,102.086,102.1669,101.9422,101.9781,97532.0
2020-08-14 11:50:00,113.45,113.62,113.3,113.33,48112.0,101.9871,102.14,101.8523,101.8793,48112.0
2020-08-14 11:55:00,113.3,113.66,113.29,113.65,51659.0,101.8523,102.1759,101.8433,102.1669,51659.0
2020-08-14 12:00:00,113.67,113.89,113.63,113.73,28374.0,102.1849,102.3827,102.1489,102.2388,28374.0
2020-08-14 12:05:00,113.71,113.76,113.58,113.72,20836.0,102.2209,102.2658,102.104,102.2298,20836.0
2020-08-14 12:10:00,113.72,113.83,113.64,113.72,65283.0,102.2298,102.3287,102.1579,102.2298,65283.0
2020-08-14 12:15:00,113.72,113.72,113.47,113.58,22820.0,102.2298,102.2298,102.0051,102.104,22820.0
2020-08-14 12:20:00,113.56,113.85,113.56,113.78,43029.0,102.086,102.3467,102.086,102.2838,43029.0
2020-08-14 12:25:00,113.78,113.86,113.73,113.81,16286.0,102.2838,102.3557,102.2388,102.3108,16286.0
2020-08-14 12:30:00,113.82,114.03,113.77,114.03,38777.0,102.3197,102.5085,102.2748,102.5085,38777.0
2020-08-14 12:35:00,114.04,114.43,114.03,114.38,86216.0,102.5175,102.8681,102.5085,102.8232,86216.0
2020-08-14 12:40:00,114.38,114.52,114.29,114.44,40951.0,102.8232,102.949,102.7423,102.8771,40951.0
2020-08-14 12:45:00,114.43,114.46,114.2,114.23,42046.0,102.8681,102.8951,102.6613,102.6883,42046.0
2020-08-14 12:50:00,114.24,114.25,114.07,114.07,59711.0,102.6973,102.7063,102.5445,102.5445,59711.0
2020-08-14 12:55:00,114.1,114.13,113.92,113.96,43528.0,102.5715,102.5984,102.4096,102.4456,43528.0
2020-08-14 13:00:00,113.92,113.97,113.7,113.77,51110.0,102.4096,102.4546,102.2119,102.2748,51110.0
2020-08-14 13:05:00,113.76,113.81,113.7,113.72,35469.0,102.2658,102.3108,102.2119,102.2298,35469.0
2020-08-14 13:10:00,113.73,114.03,113.72,114.03,38946.0,102.2388,102.5085,102.2298,102.5085,38946.0
2020-08-14 13:15:00,114.02,114.05,113.83,114.0,44402.0,102.4995,102.5265,102.3287,102.4816,44402.0
2020-08-14 13:20:00,114.01,114.01,113.8,113.83,40119.0,102.4905,102.4905,102.3018,102.3287,40119.0
2020-08-14 13:25:00,113.83,113.87,113.8,113.81,30118.0,102.3287,102.3647,102.3018,102.3108,30118.0
2020-08-14 13:30:00,113.79,113.91,113.68,113.75,41061.0,102.2928,102.4007,102.1939,102.2568,41061.0
2020-08-14 13:35:00,113.76,113.8,113.64,113.73,32226.0,102.2658,102.3018,102.1579,102.2388,32226.0
2020-08-14 13:40:00,113.72,113.78,113.61,113.71,51796.0,102.2298,102.2838,102.131,102.2209,51796.0
2020-08-14 13:45:00,113.7,113.79,113.62,113.7,48769.0,102.2119,102.2928,102.14,102.2119,48769.0
2020-08-14 13:50:00,113.7,113.83,113.62,113.75,48953.0,102.2119,102.3287,102.14,102.2568,48953.0
2020-08-14 13:55:00,113.76,113.8,113.69,113.75,34740.0,102.2658,102.3018,102.2029,102.2568,34740.0
2020-08-14 14:00:00,113.74,113.75,113.58,113.7,54269.0,102.2478,102.2568,102.104,102.2119,54269.0
2020-08-14 14:05:00,113.7,113.76,113.64,113.71,51273.0,102.2119,102.2658,102.1579,102.2209,51273.0
2020-08-14 14:10:00,113.7,113.73,113.55,113.59,49227.0,102.2119,102.2388,102.077,102.113,49227.0
2020-08-14 14:15:00,113.59,113.64,113.39,113.44,85322.0,102.113,102.1579,101.9332,101.9781,85322.0
2020-08-14 14:20:00,113.45,113.61,113.42,113.47,43335.0,101.9871,102.131,101.9602,102.0051,43335.0
2020-08-14 14:25:00,113.46,113.61,113.34,113.59,51438.0,101.9961,102.131,101.8882,102.113,51438.0
2020-08-14 14:30:00,113.61,113.81,113.56,113.8,57544.0,102.131,102.3108,102.086,102.3018,57544.0
2020-08-14 14:35:00,113.8,113.82,113.61,113.73,63215.0,102.3018,102.3197,102.131,102.2388,63215.0
2020-08-14 14:40:00,113.73,113.74,113.47,113.6,53443.0,102.2388,102.2478,102.0051,102.122,53443.0
2020-08-14 14:45:00,113.6,113.64,113.53,113.53,29939.0,102.122,102.1579,102.059,102.059,29939.0
2020-08-14 14:50:00,113.52,113.7,113.4,113.58,39204.0,102.0501,102.2119,101.9422,102.104,39204.0
2020-08-14 14:55:00,113.6,113.65,113.51,113.59,28651.0,102.122,102.1669,102.0411,102.113,28651.0
2020-08-14 15:00:00,113.58,113.58,113.42,113.45,39374.0,102.104,102.104,101.9602,101.9871,39374.0
2020-08-14 15:05:00,113.46,113.64,113.46,113.51,46566.0,101.9961,102.1579,101.9961,102.0411,46566.0
2020-08-14 15:10:00,113.5,113.53,113.28,113.3,45402.0,102.0321,102.059,101.8343,101.8523,45402.0
2020-08-14 15:15:00,113.3,113.32,113.14,113.31,85033.0,101.8523,101.8703,101.7085,101.8613,85033.0
2020-08-14 15:20:00,113.32,113.37,113.25,113.27,40832.0,101.8703,101.9152,101.8073,101.8253,40832.0
2020-08-14 15:25:00,113.27,113.49,113.18,113.38,42704.0,101.8253,102.0231,101.7444,101.9242,42704.0
2020-08-14 15:30:00,113.37,113.44,113.28,113.39,44025.0,101.9152,101.9781,101.8343,101.9332,44025.0
2020-08-14 15:35:00,113.38,113.55,113.34,113.36,56620.0,101.9242,102.077,101.8882,101.9062,56620.0
2020-08-14 15:40:00,113.34,113.47,113.26,113.43,56482.0,101.8882,102.0051,101.8163,101.9691,56482.0
2020-08-14 15:45:00,113.41,113.55,113.33,113.45,60483.0,101.9512,102.077,101.8793,101.9871,60483.0
2020-08-14 15:50:00,113.45,113.82,113.33,113.75,177116.0,101.9871,102.3197,101.8793,102.2568,177116.0
2020-08-14 15:55:00,113.74,113.82,113.65,113.74,183820.0,102.2478,102.3197,102.1669,102.2478,183820.0
2020-08-17 09:30:00,113.3,114.49,112.99,113.91,295843.0,101.8523,102.922,101.5736,102.4007,295843.0
2020-08-17 09:35:00,114.0,114.36,113.74,113.91,137947.0,102.4816,102.8052,102.2478,102.4007,137947.0
2020-08-17 09:40:00,113.9,114.29,113.75,113.82,149384.0,102.3917,102.7423,102.2568,102.3197,149384.0
2020-08-17 09:45:00,113.87,113.96,113.4,113.51,176881.0,102.3647,102.4456,101.9422,102.0411,176881.0
2020-08-17 09:50:00,113.53,113.59,112.28,112.8,354463.0,102.059,102.113,100.9353,101.4028,354463.0
2020-08-17 09:55:00,112.81,112.93,112.33,112.33,168075.0,101.4118,101.5197,100.9803,100.9803,168075.0
2020-08-17 10:00:00,112.33,112.45,110.83,111.85,550223.0,100.9803,101.0882,99.6319,100.5488,550223.0
2020-08-17 10:05:00,111.85,112.24,111.16,112.08,201010.0,100.5488,100.8994,99.9285,100.7556,201010.0
2020-08-17 10:10:00,112.05,112.45,111.58,112.4,197724.0,100.7286,101.0882,100.3061,101.0432,197724.0
2020-08-17 10:15:00,112.35,112.38,111.7,112.02,227660.0,100.9983,101.0252,100.4139,100.7016,227660.0
2020-08-17 10:20:00,111.98,112.25,111.35,111.65,206651.0,100.6657,100.9084,100.0993,100.369,206651.0
2020-08-17 10:25:00,111.64,112.17,111.07,112.15,267456.0,100.36,100.8365,99.8476,100.8185,267456.0
2020-08-17 10:30:00,112.16,112.43,110.69,111.08,350492.0,100.8275,101.0702,99.506,99.8566,350492.0
2020-08-17 10:35:00,111.04,112.03,110.63,111.58,300218.0,99.8206,100.7106,99.4521,100.3061,300218.0
2020-08-17 10:40:00,111.58,111.91,110.89,110.89,286951.0,100.3061,100.6027,99.6858,99.6858,286951.0
2020-08-17 10:45:00,110.86,111.4,110.76,111.36,132276.0,99.6588,100.1443,99.5689,100.1083,132276.0
2020-08-17 10:50:00,111.39,111.45,111.12,111.13,79342.0,100.1353,100.1892,99.8925,99.9015,79342.0
2020-08-17 10:55:00,111.11,111.4,110.83,111.38,140512.0,99.8836,100.1443,99.6319,100.1263,140512.0
2020-08-17 11:00:00,111.39,111.7,111.33,111.68,115463.0,100.1353,100.4139,100.0813,100.396,115463.0
2020-08-17 11:05:00,111.67,112.01,111.53,111.97,95807.0,100.387,100.6926,100.2611,100.6567,95807.0
2020-08-17 11:10:00,111.99,112.26,111.98,112.19,50868.0,100.6746,100.9174,100.6657,100.8544,50868.0
2020-08-17 11:15:00,112.2,112.37,112.15,112.31,57997.0,100.8634,101.0163,100.8185,100.9623,57997.0
2020-08-17 11:20:00,112.31,112.35,112.23,112.3,60236.0,100.9623,100.9983,100.8904,100.9533,60236.0
2020-08-17 11:25:00,112.28,112.36,112.18,112.22,43185.0,100.9353,101.0073,100.8454,100.8814,43185.0
2020-08-17 11:30:00,112.24,112.37,112.21,112.28,32057.0,100.8994,101.0163,100.8724,100.9353,32057.0
2020-08-17 11:35:00,112.27,112.37,112.16,112.23,39753.0,100.9264,101.0163,100.8275,100.8904,39753.0
2020-08-17 11:40:00,112.24,112.28,112.05,112.07,34969.0,100.8994,100.9353,100.7286,100.7466,34969.0
2020-08-17 11:45:00,112.07,112.15,111.96,112.07,43146.0,100.7466,100.8185,100.6477,100.7466,43146.0
2020-08-17 11:50:00,112.05,112.12,112.0,112.07,39837.0,100.7286,100.7915,100.6836,100.7466,39837.0
2020-08-17 11:55:00,112.08,112.37,112.08,112.28,156836.0,100.7556,101.0163,100.7556,100.9353,156836.0
2020-08-17 12:00:00,112.28,112.52,112.23,112.5,89669.0,100.9353,101.1511,100.8904,101.1331,89669.0
2020-08-17 12:05:00,112.49,112.49,112.28,112.28,71101.0,101.1241,101.1241,100.9353,100.9353,71101.0
2020-08-17 12:10:00,112.27,112.52,112.21,112.51,52028.0,100.9264,101.1511,100.8724,101.1421,52028.0
2020-08-17 12:15:00,112.52,112.59,112.42,112.42,46693.0,101.1511,101.214,101.0612,101.0612,46693.0
2020-08-17 12:20:00,112.42,112.55,112.4,112.53,38091.0,101.0612,101.1781,101.0432,101.1601,38091.0
2020-08-17 12:25:00,112.53,112.6,112.49,112.51,45427.0,101.1601,101.223,101.1241,101.1421,45427.0
2020-08-17 12:30:00,112.51,112.58,112.49,112.52,37924.0,101.1421,101.205,101.1241,101.1511,37924.0
2020-08-17 12:35:00,112.54,112.58,112.48,112.51,30990.0,101.1691,101.205,101.1151,101.1421,30990.0
2020-08-17 12:40:00,112.52,112.56,112.43,112.46,30210.0,101.1511,101.1871,101.0702,101.0972,30210.0
2020-08-17 12:45:00,112.45,112.56,112.39,112.54,43938.0,101.0882,101.1871,101.0342,101.1691,43938.0
2020-08-17 12:50:00,112.54,112.65,112.51,112.56,49944.0,101.1691,101.268,101.1421,101.1871,49944.0
2020-08-17 12:55:00,112.55,112.61,112.46,112.48,49169.0,101.1781,101.232,101.0972,101.1151,49169.0
2020-08-17 13:00:00,112.48,112.52,112.33,112.43,48174.0,101.1151,101.1511,100.9803,101.0702,48174.0
2020-08-17 13:05:00,112.44,112.56,112.38,112.53,43031.0,101.0792,101.1871,101.0252,101.1601,43031.0
2020-08-17 13:10:00,112.53,112.53,112.41,112.52,38395.0,101.1601,101.1601,101.0522,101.1511,38395.0
2020-08-17 13:15:00,112.52,112.54,112.46,112.5,43464.0,101.1511,101.1691,101.0972,101.1331,43464.0
2020-08-17 13:20:00,112.5,112.51,112.32,112.36,43242.0,101.1331,101.1421,100.9713,101.0073,43242.0
2020-08-17 13:25:00,112.38,112.46,112.37,112.43,28378.0,101.0252,101.0972,101.0163,101.0702,28378.0
2020-08-17 13:30:00,112.44,112.52,112.44,112.52,23345.0,101.0792,101.1511,101.0792,101.1511,23345.0
2020-08-17 13:35:00,112.52,112.53,112.25,112.29,61321.0,101.1511,101.1601,100.9084,100.9443,61321.0
2020-08-17 13:40:00,112.28,112.4,112.21,112.27,32461.0,100.9353,101.0432,100.8724,100.9264,32461.0
2020-08-17 13:45:00,112.27,112.4,112.27,112.38,45938.0,100.9264,101.0432,100.9264,101.0252,45938.0
2020-08-17 13:50:00,112.37,112.55,112.34,112.48,74941.0,101.0163,101.1781,100.9893,101.1151,74941.0
2020-08-17 13:55:00,112.45,112.59,112.44,112.57,36965.0,101.0882,101.214,101.0792,101.196,36965.0
2020-08-17 14:00:00,112.56,112.56,112.4,112.42,37845.0,101.1871,101.1871,101.0432,101.0612,37845.0
2020-08-17 14:05:00,112.42,112.53,112.41,112.51,48290.0,101.0612,101.1601,101.0522,101.1421,48290.0
2020-08-17 14:10:00,112.5,112.51,112.38,112.48,26946.0,101.1331,101.1421,101.0252,101.1151,26946.0
2020-08-17 14:15:00,112.49,112.5,112.34,112.4,26578.0,101.1241,101.1331,100.9893,101.0432,26578.0
2020-08-17 14:20:00,112.4,112.58,112.34,112.58,94033.0,101.0432,101.205,100.9893,101.205,94033.0
2020-08-17 14:25:00,112.57,112.64,112.48,112.52,26543.0,101.196,101.259,101.1151,101.1511,26543.0
2020-08-17 14:30:00,112.54,112.64,112.51,112.56,27855.0,101.1691,101.259,101.1421,101.1871,27855.0
2020-08-17 14:35:00,112.58,112.62,112.46,112.58,26393.0,101.205,101.241,101.0972,101.205,26393.0
2020-08-17 14:40:00,112.55,112.56,112.49,112.51,17490.0,101.1781,101.1871,101.1241,101.1421,17490.0
2020-08-17 14:45:00,112.53,112.57,112.5,112.51,38518.0,101.1601,101.196,101.1331,101.1421,38518.0
2020-08-17 14:50:00,112.51,112.58,112.44,112.44,52858.0,101.1421,101.205,101.0792,101.0792,52858.0
2020-08-17 14:55:00,112.43,112.55,112.37,112.44,34219.0,101.0702,101.1781,101.0163,101.0792,34219.0
2020-08-17 15:00:00,112.45,112.51,112.39,112.4,38952.0,101.0882,101.1421,101.0342,101.0432,38952.0
2020-08-17 15:05:00,112.41,112.46,112.34,112.37,37973.0,101.0522,101.0972,100.9893,101.0163,37973.0
2020-08-17 15:10:00,112.37,112.41,112.33,112.4,60689.0,101.0163,101.0522,100.9803,101.0432,60689.0
2020-08-17 15:15:00,112.4,112.52,112.38,112.45,49561.0,101.0432,101.1511,101.0252,101.0882,49561.0
2020-08-17 15:20:00,112.44,112.46,112.33,112.36,51672.0,101.0792,101.0972,100.9803,101.0073,51672.0
2020-08-17 15:25:00,112.34,112.44,112.32,112.35,74024.0,100.9893,101.0792,100.9713,100.9983,74024.0
2020-08-17 15:30:00,112.36,112.41,112.35,112.4,90069.0,101.0073,101.0522,100.9983,101.0432,90069.0
2020-08-17 15:35:00,112.41,112.44,112.36,112.37,86387.0,101.0522,101.0792,101.0073,101.0163,86387.0
2020-08-17 15:40:00,112.37,112.44,112.14,112.17,160474.0,101.0163,101.0792,100.8095,100.8365,160474.0
2020-08-17 15:45:00,112.17,112.4,112.16,112.38,105785.0,100.8365,101.0432,100.8275,101.0252,105785.0
2020-08-17 15:50:00,112.4,112.4,112.12,112.15,148888.0,101.0432,101.0432,100.7915,100.8185,148888.0
2020-08-17 15:55:00,112.15,112.18,112.06,112.16,310833.0,100.8185,100.8454,100.7376,100.8275,310833.0
2020-08-18 09:30:00,112.91,113.21,112.62,113.05,357732.0,101.5017,101.7714,101.241,101.6275,357732.0
2020-08-18 09:35:00,113.06,113.38,112.52,113.25,114689.0,101.6365,101.9242,101.1511,101.8073,114689.0
2020-08-18 09:40:00,113.29,113.29,112.73,112.86,129432.0,101.8433,101.8433,101.3399,101.4567,129432.0
2020-08-18 09:45:00,112.9,113.11,112.8,112.93,71448.0,101.4927,101.6815,101.4028,101.5197,71448.0
2020-08-18 09:50:00,112.98,113.07,112.33,112.36,82976.0,101.5646,101.6455,100.9803,101.0073,82976.0
2020-08-18 09:55:00,112.33,112.46,111.9,111.97,161727.0,100.9803,101.0972,100.5937,100.6567,161727.0
2020-08-18 10:00:00,111.97,112.15,111.92,112.09,103054.0,100.6567,100.8185,100.6117,100.7645,103054.0
2020-08-18 10:05:00,112.12,112.33,111.6,111.63,78003.0,100.7915,100.9803,100.3241,100.351,78003.0
2020-08-18 10:10:00,111.64,112.3,111.62,112.15,144605.0,100.36,100.9533,100.342,100.8185,144605.0
2020-08-18 10:15:00,112.14,112.33,112.08,112.19,59985.0,100.8095,100.9803,100.7556,100.8544,59985.0
2020-08-18 10:20:00,112.18,112.19,111.97,112.03,82975.0,100.8454,100.8544,100.6567,100.7106,82975.0
2020-08-18 10:25:00,112.04,112.06,111.61,111.61,59644.0,100.7196,100.7376,100.333,100.333,59644.0
2020-08-18 10:30:00,111.61,112.16,111.52,112.16,65233.0,100.333,100.8275,100.2521,100.8275,65233.0
2020-08-18 10:35:00,112.2,112.49,112.18,112.39,58334.0,100.8634,101.1241,100.8454,101.0342,58334.0
2020-08-18 10:40:00,112.37,112.41,112.13,112.37,45937.0,101.0163,101.0522,100.8005,101.0163,45937.0
2020-08-18 10:45:00,112.4,112.5,112.32,112.33,35280.0,101.0432,101.1331,100.9713,100.9803,35280.0
2020-08-18 10:50:00,112.38,112.5,112.12,112.12,35359.0,101.0252,101.1331,100.7915,100.7915,35359.0
2020-08-18 10:55:00,112.13,112.25,111.96,112.19,36785.0,100.8005,100.9084,100.6477,100.8544,36785.0
2020-08-18 11:00:00,112.23,112.25,111.97,111.99,29846.0,100.8904,100.9084,100.6567,100.6746,29846.0
2020-08-18 11:05:00,111.98,112.19,111.93,112.18,18936.0,100.6657,100.8544,100.6207,100.8454,18936.0
2020-08-18 11:10:00,112.19,112.19,111.92,111.99,26159.0,100.8544,100.8544,100.6117,100.6746,26159.0
2020-08-18 11:15:00,111.97,112.04,111.93,112.0,36845.0,100.6567,100.7196,100.6207,100.6836,36845.0
2020-08-18 11:20:00,111.98,112.08,111.95,112.07,34311.0,100.6657,100.7556,100.6387,100.7466,34311.0
2020-08-18 11:25:00,112.05,112.18,111.94,111.96,91804.0,100.7286,100.8454,100.6297,100.6477,91804.0
2020-08-18 11:30:00,111.96,112.13,111.93,112.06,70801.0,100.6477,100.8005,100.6207,100.7376,70801.0
2020-08-18 11:35:00,112.06,112.11,112.0,112.04,22112.0,100.7376,100.7825,100.6836,100.7196,22112.0
2020-08-18 11:40:00,112.05,112.1,111.95,111.98,22753.0,100.7286,100.7735,100.6387,100.6657,22753.0
2020-08-18 11:45:00,112.0,112.07,111.91,112.01,36920.0,100.6836,100.7466,100.6027,100.6926,36920.0
2020-08-18 11:50:00,112.02,112.25,112.02,112.21,38743.0,100.7016,100.9084,100.7016,100.8724,38743.0
2020-08-18 11:55:00,112.22,112.33,112.16,112.19,37952.0,100.8814,100.9803,100.8275,100.8544,37952.0
2020-08-18 12:00:00,112.18,112.4,112.11,112.13,40715.0,100.8454,101.0432,100.7825,100.8005,40715.0
2020-08-18 12:05:00,112.13,112.29,112.1,112.22,29912.0,100.8005,100.9443,100.7735,100.8814,29912.0
2020-08-18 12:10:00,112.23,112.35,112.2,112.28,44377.0,100.8904,100.9983,100.8634,100.9353,44377.0
2020-08-18 12:15:00,112.3,112.32,112.21,112.23,25259.0,100.9533,100.9713,100.8724,100.8904,25259.0
2020-08-18 12:20:00,112.22,112.34,112.17,112.18,34392.0,100.8814,100.9893,100.8365,100.8454,34392.0
2020-08-18 12:25:00,112.16,112.42,112.15,112.4,117495.0,100.8275,101.0612,100.8185,101.0432,117495.0
2020-08-18 12:30:00,112.4,112.61,112.37,112.41,88467.0,101.0432,101.232,101.0163,101.0522,88467.0
2020-08-18 12:35:00,112.41,112.47,112.31,112.38,33433.0,101.0522,101.1061,100.9623,101.0252,33433.0
2020-08-18 12:40:00,112.36,112.47,112.3,112.35,37284.0,101.0073,101.1061,100.9533,100.9983,37284.0
2020-08-18 12:45:00,112.36,112.38,112.19,112.3,40744.0,101.0073,101.0252,100.8544,100.9533,40744.0
2020-08-18 12:50:00,112.3,112.35,112.08,112.26,29669.0,100.9533,100.9983,100.7556,100.9174,29669.0
2020-08-18 12:55:00,112.24,112.39,112.16,112.33,22065.0,100.8994,101.0342,100.8275,100.9803,22065.0
2020-08-18 13:00:00,112.33,112.33,112.18,112.2,21362.0,100.9803,100.9803,100.8454,100.8634,21362.0
2020-08-18 13:05:00,112.19,112.26,112.19,112.24,17549.0,100.8544,100.9174,100.8544,100.8994,17549.0
2020-08-18 13:10:00,112.24,112.25,112.16,112.19,18519.0,100.8994,100.9084,100.8275,100.8544,18519.0
2020-08-18 13:15:00,112.17,112.37,112.17,112.35,26544.0,100.8365,101.0163,100.8365,100.9983,26544.0
2020-08-18 13:20:00,112.36,112.37,112.21,112.23,26674.0,101.0073,101.0163,100.8724,100.8904,26674.0
2020-08-18 13:25:00,112.23,112.33,112.16,112.32,32625.0,100.8904,100.9803,100.8275,100.9713,32625.0
2020-08-18 13:30:00,112.33,112.33,112.23,112.23,21277.0,100.9803,100.9803,100.8904,100.8904,21277.0
2020-08-18 13:35:00,112.24,112.33,112.24,112.31,23472.0,100.8994,100.9803,100.8994,100.9623,23472.0
2020-08-18 13:40:00,112.31,112.34,112.27,112.32,19343.0,100.9623,100.9893,100.9264,100.9713,19343.0
2020-08-18 13:45:00,112.32,112.45,112.31,112.44,27656.0,100.9713,101.0882,100.9623,101.0792,27656.0
2020-08-18 13:50:00,112.43,112.55,112.4,112.5,50898.0,101.0702,101.1781,101.0432,101.1331,50898.0
2020-08-18 13:55:00,112.51,112.53,112.44,112.52,23707.0,101.1421,101.1601,101.0792,101.1511,23707.0
2020-08-18 14:00:00,112.53,112.55,112.42,112.54,22142.0,101.1601,101.1781,101.0612,101.1691,22142.0
2020-08-18 14:05:00,112.53,112.6,112.49,112.59,41398.0,101.1601,101.223,101.1241,101.214,41398.0
2020-08-18 14:10:00,112.6,112.69,112.49,112.54,30106.0,101.223,101.3039,101.1241,101.1691,30106.0
2020-08-18 14:15:00,112.53,112.59,112.51,112.56,27858.0,101.1601,101.214,101.1421,101.1871,27858.0
2020-08-18 14:20:00,112.55,112.58,112.49,112.55,30320.0,101.1781,101.205,101.1241,101.1781,30320.0
2020-08-18 14:25:00,112.54,112.62,112.51,112.52,23474.0,101.1691,101.241,101.1421,101.1511,23474.0
2020-08-18 14:30:00,112.53,112.6,112.5,112.57,20940.0,101.1601,101.223,101.1331,101.196,20940.0
2020-08-18 14:35:00,112.57,112.57,112.33,112.37,36506.0,101.196,101.196,100.9803,101.0163,36506.0
2020-08-18 14:40:00,112.36,112.46,112.32,112.4,27329.0,101.0073,101.0972,100.9713,101.0432,27329.0
2020-08-18 14:45:00,112.4,112.42,112.3,112.42,33374.0,101.0432,101.0612,100.9533,101.0612,33374.0
2020-08-18 14:50:00,112.41,112.42,112.35,112.36,17871.0,101.0522,101.0612,100.9983,101.0073,17871.0
2020-08-18 14:55:00,112.35,112.41,112.16,112.17,33451.0,100.9983,101.0522,100.8275,100.8365,33451.0
2020-08-18 15:00:00,112.17,112.27,112.1,112.23,51485.0,100.8365,100.9264,100.7735,100.8904,51485.0
2020-08-18 15:05:00,112.23,112.23,112.13,112.15,29122.0,100.8904,100.8904,100.8005,100.8185,29122.0
2020-08-18 15:10:00,112.17,112.35,112.16,112.31,27355.0,100.8365,100.9983,100.8275,100.9623,27355.0
2020-08-18 15:15:00,112.3,112.33,112.27,112.3,30715.0,100.9533,100.9803,100.9264,100.9533,30715.0
2020-08-18 15:20:00,112.3,112.46,112.24,112.33,51454.0,100.9533,101.0972,100.8994,100.9803,51454.0
2020-08-18 15:25:00,112.3,112.37,112.2,112.37,35949.0,100.9533,101.0163,100.8634,101.0163,35949.0
2020-08-18 15:30:00,112.36,112.44,112.33,112.39,34065.0,101.0073,101.0792,100.9803,101.0342,34065.0
2020-08-18 15:35:00,112.39,112.4,112.22,112.29,39433.0,101.0342,101.0432,100.8814,100.9443,39433.0
2020-08-18 15:40:00,112.28,112.42,112.27,112.3,54325.0,100.9353,101.0612,100.9264,100.9533,54325.0
2020-08-18 15:45:00,112.3,112.33,112.23,112.23,54449.0,100.9533,100.9803,100.8904,100.8904,54449.0
2020-08-18 15:50:00,112.19,112.32,112.13,112.23,118949.0,100.8544,100.9713,100.8005,100.8904,118949.0
2020-08-18 15:55:00,112.25,112.31,111.9,112.02,496509.0,100.9084,100.9623,100.5937,100.7016,496509.0
2020-08-19 09:30:00,112.33,113.2,112.28,113.0,275228.0,100.9803,101.7624,100.9353,101.5826,275228.0
2020-08-19 09:35:00,113.02,113.47,112.99,113.25,150289.0,101.6006,102.0051,101.5736,101.8073,150289.0
2020-08-19 09:40:00,113.23,113.36,112.81,112.95,128649.0,101.7894,101.9062,101.4118,101.5376,128649.0
2020-08-19 09:45:00,112.97,113.05,112.38,112.48,101247.0,101.5556,101.6275,101.0252,101.1151,101247.0
2020-08-19 09:50:00,112.53,112.65,112.04,112.27,91801.0,101.1601,101.268,100.7196,100.9264,91801.0
2020-08-19 09:55:00,112.27,112.4,112.18,112.4,93012.0,100.9264,101.0432,100.8454,101.0432,93012.0
2020-08-19 10:00:00,112.4,112.5,112.17,112.38,115404.0,101.0432,101.1331,100.8365,101.0252,115404.0
2020-08-19 10:05:00,112.37,112.39,112.11,112.35,70057.0,101.0163,101.0342,100.7825,100.9983,70057.0
2020-08-19 10:10:00,112.34,112.37,112.12,112.14,41142.0,100.9893,101.0163,100.7915,100.8095,41142.0
2020-08-19 10:15:00,112.15,112.47,112.14,112.21,52778.0,100.8185,101.1061,100.8095,100.8724,52778.0
2020-08-19 10:20:00,112.23,112.55,112.23,112.55,38529.0,100.8904,101.1781,100.8904,101.1781,38529.0
2020-08-19 10:25:00,112.56,112.64,112.5,112.58,40030.0,101.1871,101.259,101.1331,101.205,40030.0
2020-08-19 10:30:00,112.59,112.77,112.58,112.64,37070.0,101.214,101.3758,101.205,101.259,37070.0
2020-08-19 10:35:00,112.66,112.73,112.47,112.56,46266.0,101.2769,101.3399,101.1061,101.1871,46266.0
2020-08-19 10:40:00,112.53,112.72,112.52,112.72,37980.0,101.1601,101.3309,101.1511,101.3309,37980.0
2020-08-19 10:45:00,112.72,112.74,112.51,112.55,30799.0,101.3309,101.3489,101.1421,101.1781,30799.0
2020-08-19 10:50:00,112.54,112.86,112.5,112.8,50388.0,101.1691,101.4567,101.1331,101.4028,50388.0
2020-08-19 10:55:00,112.8,112.84,112.53,112.56,27503.0,101.4028,101.4388,101.1601,101.1871,27503.0
2020-08-19 11:00:00,112.55,112.6,112.31,112.33,52101.0,101.1781,101.223,100.9623,100.9803,52101.0
2020-08-19 11:05:00,112.33,112.46,112.21,112.21,22098.0,100.9803,101.0972,100.8724,100.8724,22098.0
2020-08-19 11:10:00,112.2,112.52,112.13,112.46,66168.0,100.8634,101.1511,100.8005,101.0972,66168.0
2020-08-19 11:15:00,112.48,112.53,112.39,112.44,49618.0,101.1151,101.1601,101.0342,101.0792,49618.0
2020-08-19 11:20:00,112.45,112.48,112.26,112.28,26542.0,101.0882,101.1151,100.9174,100.9353,26542.0
2020-08-19 11:25:00,112.29,112.32,112.16,112.26,55473.0,100.9443,100.9713,100.8275,100.9174,55473.0
2020-08-19 11:30:00,112.24,112.3,112.21,112.23,46093.0,100.8994,100.9533,100.8724,100.8904,46093.0
2020-08-19 11:35:00,112.25,112.28,112.13,112.13,33664.0,100.9084,100.9353,100.8005,100.8005,33664.0
2020-08-19 11:40:00,112.13,112.28,112.08,112.23,41077.0,100.8005,100.9353,100.7556,100.8904,41077.0
2020-08-19 11:45:00,112.23,112.27,112.15,112.22,36887.0,100.8904,100.9264,100.8185,100.8814,36887.0
2020-08-19 11:50:00,112.21,112.26,112.19,112.2,31398.0,100.8724,100.9174,100.8544,100.8634,31398.0
2020-08-19 11:55:00,112.2,112.25,112.18,112.2,27363.0,100.8634,100.9084,100.8454,100.8634,27363.0
2020-08-19 12:00:00,112.21,112.27,112.2,112.25,36236.0,100.8724,100.9264,100.8634,100.9084,36236.0
2020-08-19 12:05:00,112.25,112.5,112.25,112.47,34334.0,100.9084,101.1331,100.9084,101.1061,34334.0
2020-08-19 12:10:00,112.47,112.54,112.38,112.43,27929.0,101.1061,101.1691,101.0252,101.0702,27929.0
2020-08-19 12:15:00,112.39,112.42,112.2,112.21,15324.0,101.0342,101.0612,100.8634,100.8724,15324.0
2020-08-19 12:20:00,112.21,112.28,112.19,112.22,42523.0,100.8724,100.9353,100.8544,100.8814,42523.0
2020-08-19 12:25:00,112.23,112.25,112.11,112.16,57490.0,100.8904,100.9084,100.7825,100.8275,57490.0
2020-08-19 12:30:00,112.16,112.19,111.96,111.99,57979.0,100.8275,100.8544,100.6477,100.6746,57979.0
2020-08-19 12:35:00,112.0,112.06,111.98,112.01,28212.0,100.6836,100.7376,100.6657,100.6926,28212.0
2020-08-19 12:40:00,112.0,112.01,111.93,111.93,42295.0,100.6836,100.6926,100.6207,100.6207,42295.0
2020-08-19 12:45:00,111.94,112.03,111.93,111.98,33163.0,100.6297,100.7106,100.6207,100.6657,33163.0
2020-08-19 12:50:00,111.98,112.0,111.89,111.99,24145.0,100.6657,100.6836,100.5847,100.6746,24145.0
2020-08-19 12:55:00,112.0,112.06,111.94,111.99,29216.0,100.6836,100.7376,100.6297,100.6746,29216.0
2020-08-19 13:00:00,112.02,112.11,112.0,112.01,46529.0,100.7016,100.7825,100.6836,100.6926,46529.0
2020-08-19 13:05:00,112.01,112.02,111.87,111.89,35845.0,100.6926,100.7016,100.5668,100.5847,35845.0
2020-08-19 13:10:00,111.89,111.94,111.84,111.9,28067.0,100.5847,100.6297,100.5398,100.5937,28067.0
2020-08-19 13:15:00,111.9,111.91,111.81,111.82,23830.0,100.5937,100.6027,100.5128,100.5218,23830.0
2020-08-19 13:20:00,111.81,111.91,111.79,111.84,38818.0,100.5128,100.6027,100.4949,100.5398,38818.0
2020-08-19 13:25:00,111.84,111.9,111.71,111.79,55044.0,100.5398,100.5937,100.4229,100.4949,55044.0
2020-08-19 13:30:00,111.77,111.88,111.73,111.84,32163.0,100.4769,100.5758,100.4409,100.5398,32163.0
2020-08-19 13:35:00,111.84,111.85,111.74,111.78,25034.0,100.5398,100.5488,100.4499,100.4859,25034.0
2020-08-19 13:40:00,111.78,111.96,111.77,111.96,52307.0,100.4859,100.6477,100.4769,100.6477,52307.0
2020-08-19 13:45:00,111.95,112.01,111.94,111.98,13928.0,100.6387,100.6926,100.6297,100.6657,13928.0
2020-08-19 13:50:00,111.97,111.97,111.83,111.84,22868.0,100.6567,100.6567,100.5308,100.5398,22868.0
2020-08-19 13:55:00,111.84,111.84,111.77,111.78,39263.0,100.5398,100.5398,100.4769,100.4859,39263.0
2020-08-19 14:00:00,111.79,111.81,111.71,111.77,57091.0,100.4949,100.5128,100.4229,100.4769,57091.0
2020-08-19 14:05:00,111.76,111.77,111.44,111.47,98141.0,100.4679,100.4769,100.1802,100.2072,98141.0
2020-08-19 14:10:00,111.47,111.53,111.31,111.38,84471.0,100.2072,100.2611,100.0634,100.1263,84471.0
2020-08-19 14:15:00,111.38,111.4,111.06,111.06,84433.0,100.1263,100.1443,99.8386,99.8386,84433.0
2020-08-19 14:20:00,111.07,111.1,110.75,111.03,137529.0,99.8476,99.8746,99.5599,99.8116,137529.0
2020-08-19 14:25:00,111.05,111.13,110.83,110.92,71901.0,99.8296,99.9015,99.6319,99.7128,71901.0
2020-08-19 14:30:00,110.95,111.09,110.88,111.08,117759.0,99.7397,99.8656,99.6768,99.8566,117759.0
2020-08-19 14:35:00,111.08,111.11,110.94,110.97,81949.0,99.8566,99.8836,99.7307,99.7577,81949.0
2020-08-19 14:40:00,110.98,111.04,110.91,111.01,53171.0,99.7667,99.8206,99.7038,99.7937,53171.0
2020-08-19 14:45:00,111.0,111.13,111.0,111.12,33809.0,99.7847,99.9015,99.7847,99.8925,33809.0
2020-08-19 14:50:00,111.09,111.33,111.09,111.3,31678.0,99.8656,100.0813,99.8656,100.0544,31678.0
2020-08-19 14:55:00,111.3,111.69,111.3,111.5,54920.0,100.0544,100.405,100.0544,100.2342,54920.0
2020-08-19 15:00:00,111.48,111.55,111.12,111.13,51990.0,100.2162,100.2791,99.8925,99.9015,51990.0
2020-08-19 15:05:00,111.15,111.32,111.07,111.21,65516.0,99.9195,100.0723,99.8476,99.9735,65516.0
2020-08-19 15:10:00,111.22,111.35,111.13,111.13,41922.0,99.9824,100.0993,99.9015,99.9015,41922.0
2020-08-19 15:15:00,111.15,111.2,111.02,111.06,30097.0,99.9195,99.9645,99.8027,99.8386,30097.0
2020-08-19 15:20:00,111.07,111.16,111.01,111.08,40463.0,99.8476,99.9285,99.7937,99.8566,40463.0
2020-08-19 15:25:00,111.07,111.17,111.02,111.14,53783.0,99.8476,99.9375,99.8027,99.9105,53783.0
2020-08-19 15:30:00,111.14,111.23,111.08,111.22,63775.0,99.9105,99.9914,99.8566,99.9824,63775.0
2020-08-19 15:35:00,111.22,111.28,111.08,111.11,66714.0,99.9824,100.0364,99.8566,99.8836,66714.0
2020-08-19 15:40:00,111.11,111.48,111.06,111.41,74353.0,99.8836,100.2162,99.8386,100.1532,74353.0
2020-08-19 15:45:00,111.4,111.41,111.0,111.0,73144.0,100.1443,100.1532,99.7847,99.7847,73144.0
2020-08-19 15:50:00,111.01,111.02,110.8,110.92,185774.0,99.7937,99.8027,99.6049,99.7128,185774.0
2020-08-19 15:55:00,110.94,111.1,110.89,111.03,289862.0,99.7307,99.8746,99.6858,99.8116,289862.0
2020-08-20 09:30:00,110.0,110.31,109.67,110.02,280815.0,98.8857,99.1644,98.5891,98.9037,280815.0
2020-08-20 09:35:00,110.02,110.62,109.92,110.58,83553.0,98.9037,99.4431,98.8138,99.4071,83553.0
2020-08-20 09:40:00,110.6,110.61,110.19,110.3,62993.0,99.4251,99.4341,99.0565,99.1554,62993.0
2020-08-20 09:45:00,110.3,110.69,110.28,110.6,74288.0,99.1554,99.506,99.1374,99.4251,74288.0
2020-08-20 09:50:00,110.62,110.86,110.5,110.83,65519.0,99.4431,99.6588,99.3352,99.6319,65519.0
2020-08-20 09:55:00,110.8,110.85,110.43,110.57,52304.0,99.6049,99.6498,99.2723,99.3981,52304.0
2020-08-20 10:00:00,110.58,110.64,110.24,110.27,63544.0,99.4071,99.461,99.1015,99.1284,63544.0
2020-08-20 10:05:00,110.28,110.59,110.16,110.19,75763.0,99.1374,99.4161,99.0295,99.0565,75763.0
2020-08-20 10:10:00,110.19,110.35,110.13,110.32,55269.0,99.0565,99.2003,99.0026,99.1734,55269.0
2020-08-20 10:15:00,110.31,110.51,110.19,110.34,45236.0,99.1644,99.3442,99.0565,99.1914,45236.0
2020-08-20 10:20:00,110.33,110.37,110.06,110.19,62992.0,99.1824,99.2183,98.9397,99.0565,62992.0
2020-08-20 10:25:00,110.18,110.28,109.98,110.03,105501.0,99.0475,99.1374,98.8677,98.9127,105501.0
2020-08-20 10:30:00,110.02,110.06,109.91,110.02,211755.0,98.9037,98.9397,98.8048,98.9037,211755.0
2020-08-20 10:35:00,110.02,110.18,109.92,109.98,90300.0,98.9037,99.0475,98.8138,98.8677,90300.0
2020-08-20 10:40:00,109.99,110.08,109.96,109.99,83081.0,98.8767,98.9576,98.8498,98.8767,83081.0
2020-08-20 10:45:00,109.98,110.12,109.97,110.04,91081.0,98.8677,98.9936,98.8587,98.9217,91081.0
2020-08-20 10:50:00,110.05,110.23,110.03,110.04,46453.0,98.9307,99.0925,98.9127,98.9217,46453.0
2020-08-20 10:55:00,110.02,110.25,110.0,110.08,64178.0,98.9037,99.1105,98.8857,98.9576,64178.0
2020-08-20 11:00:00,110.11,110.25,110.11,110.16,37010.0,98.9846,99.1105,98.9846,99.0295,37010.0
2020-08-20 11:05:00,110.14,110.18,109.87,109.92,52238.0,99.0116,99.0475,98.7688,98.8138,52238.0
2020-08-20 11:10:00,109.92,110.12,109.91,110.07,59448.0,98.8138,98.9936,98.8048,98.9486,59448.0
2020-08-20 11:15:00,110.08,110.35,110.04,110.33,57105.0,98.9576,99.2003,98.9217,99.1824,57105.0
2020-08-20 11:20:00,110.31,110.4,110.24,110.4,36333.0,99.1644,99.2453,99.1015,99.2453,36333.0
2020-08-20 11:25:00,110.43,110.55,110.39,110.39,39804.0,99.2723,99.3801,99.2363,99.2363,39804.0
2020-08-20 11:30:00,110.4,110.41,110.19,110.36,28305.0,99.2453,99.2543,99.0565,99.2093,28305.0
2020-08-20 11:35:00,110.37,110.45,110.25,110.31,68575.0,99.2183,99.2902,99.1105,99.1644,68575.0
2020-08-20 11:40:00,110.33,110.39,110.24,110.3,52240.0,99.1824,99.2363,99.1015,99.1554,52240.0
2020-08-20 11:45:00,110.3,110.49,110.29,110.44,45841.0,99.1554,99.3262,99.1464,99.2813,45841.0
2020-08-20 11:50:00,110.45,110.58,110.4,110.57,51828.0,99.2902,99.4071,99.2453,99.3981,51828.0
2020-08-20 11:55:00,110.53,110.6,110.49,110.6,37315.0,99.3622,99.4251,99.3262,99.4251,37315.0
2020-08-20 12:00:00,110.6,110.65,110.53,110.53,41850.0,99.4251,99.47,99.3622,99.3622,41850.0
2020-08-20 12:05:00,110.55,110.6,110.46,110.53,58604.0,99.3801,99.4251,99.2992,99.3622,58604.0
2020-08-20 12:10:00,110.54,110.7,110.53,110.61,26759.0,99.3712,99.515,99.3622,99.4341,26759.0
2020-08-20 12:15:00,110.6,110.6,110.49,110.52,12230.0,99.4251,99.4251,99.3262,99.3532,12230.0
2020-08-20 12:20:00,110.52,110.54,110.45,110.47,16809.0,99.3532,99.3712,99.2902,99.3082,16809.0
2020-08-20 12:25:00,110.46,110.51,110.41,110.43,16194.0,99.2992,99.3442,99.2543,99.2723,16194.0
2020-08-20 12:30:00,110.43,110.49,110.33,110.42,12482.0,99.2723,99.3262,99.1824,99.2633,12482.0
2020-08-20 12:35:00,110.43,110.45,110.37,110.4,13180.0,99.2723,99.2902,99.2183,99.2453,13180.0
2020-08-20 12:40:00,110.4,110.45,110.31,110.31,27280.0,99.2453,99.2902,99.1644,99.1644,27280.0
2020-08-20 12:45:00,110.32,110.39,110.23,110.32,17890.0,99.1734,99.2363,99.0925,99.1734,17890.0
2020-08-20 12:50:00,110.32,110.38,110.29,110.33,10088.0,99.1734,99.2273,99.1464,99.1824,10088.0
2020-08-20 12:55:00,110.32,110.34,110.25,110.26,15554.0,99.1734,99.1914,99.1105,99.1194,15554.0
2020-08-20 13:00:00,110.26,110.48,110.26,110.44,24726.0,99.1194,99.3172,99.1194,99.2813,24726.0
2020-08-20 13:05:00,110.45,110.61,110.43,110.59,27211.0,99.2902,99.4341,99.2723,99.4161,27211.0
2020-08-20 13:10:00,110.58,110.65,110.48,110.55,43729.0,99.4071,99.47,99.3172,99.3801,43729.0
2020-08-20 13:15:00,110.55,110.6,110.44,110.49,36135.0,99.3801,99.4251,99.2813,99.3262,36135.0
2020-08-20 13:20:00,110.48,110.51,110.39,110.4,67197.0,99.3172,99.3442,99.2363,99.2453,67197.0
2020-08-20 13:25:00,110.42,110.56,110.42,110.48,48426.0,99.2633,99.3891,99.2633,99.3172,48426.0
2020-08-20 13:30:00,110.48,110.49,110.41,110.45,21338.0,99.3172,99.3262,99.2543,99.2902,21338.0
2020-08-20 13:35:00,110.43,110.48,110.36,110.39,54046.0,99.2723,99.3172,99.2093,99.2363,54046.0
2020-08-20 13:40:00,110.4,110.64,110.39,110.6,63338.0,99.2453,99.461,99.2363,99.4251,63338.0
2020-08-20 13:45:00,110.63,110.7,110.52,110.53,26441.0,99.4521,99.515,99.3532,99.3622,26441.0
2020-08-20 13:50:00,110.53,110.57,110.42,110.47,36925.0,99.3622,99.3981,99.2633,99.3082,36925.0
2020-08-20 13:55:00,110.47,110.6,110.43,110.56,20201.0,99.3082,99.4251,99.2723,99.3891,20201.0
2020-08-20 14:00:00,110.58,110.7,110.58,110.64,49926.0,99.4071,99.515,99.4071,99.461,49926.0
2020-08-20 14:05:00,110.63,110.63,110.28,110.29,50010.0,99.4521,99.4521,99.1374,99.1464,50010.0
2020-08-20 14:10:00,110.3,110.39,110.18,110.39,88342.0,99.1554,99.2363,99.0475,99.2363,88342.0
2020-08-20 14:15:00,110.36,110.36,110.12,110.12,34902.0,99.2093,99.2093,98.9936,98.9936,34902.0
2020-08-20 14:20:00,110.11,110.53,110.06,110.32,282783.0,98.9846,99.3622,98.9397,99.1734,282783.0
2020-08-20 14:25:00,110.31,110.5,110.31,110.41,70098.0,99.1644,99.3352,99.1644,99.2543,70098.0
2020-08-20 14:30:00,110.42,110.43,110.26,110.27,50350.0,99.2633,99.2723,99.1194,99.1284,50350.0
2020-08-20 14:35:00,110.27,110.43,110.24,110.41,53797.0,99.1284,99.2723,99.1015,99.2543,53797.0
2020-08-20 14:40:00,110.42,110.43,110.27,110.28,36857.0,99.2633,99.2723,99.1284,99.1374,36857.0
2020-08-20 14:45:00,110.27,110.4,110.23,110.34,59319.0,99.1284,99.2453,99.0925,99.1914,59319.0
2020-08-20 14:50:00,110.34,110.43,110.24,110.24,39727.0,99.1914,99.2723,99.1015,99.1015,39727.0
2020-08-20 14:55:00,110.24,110.28,110.16,110.16,44583.0,99.1015,99.1374,99.0295,99.0295,44583.0
2020-08-20 15:00:00,110.15,110.32,110.12,110.29,71838.0,99.0206,99.1734,98.9936,99.1464,71838.0
2020-08-20 15:05:00,110.28,110.35,110.26,110.3,54743.0,99.1374,99.2003,99.1194,99.1554,54743.0
2020-08-20 15:10:00,110.3,110.54,110.29,110.48,109718.0,99.1554,99.3712,99.1464,99.3172,109718.0
2020-08-20 15:15:00,110.5,110.5,110.37,110.44,46780.0,99.3352,99.3352,99.2183,99.2813,46780.0
2020-08-20 15:20:00,110.44,110.47,110.27,110.27,141786.0,99.2813,99.3082,99.1284,99.1284,141786.0
2020-08-20 15:25:00,110.27,110.28,110.07,110.15,58688.0,99.1284,99.1374,98.9486,99.0206,58688.0
2020-08-20 15:30:00,110.14,110.42,110.11,110.38,64706.0,99.0116,99.2633,98.9846,99.2273,64706.0
2020-08-20 15:35:00,110.38,110.68,110.35,110.68,58999.0,99.2273,99.497,99.2003,99.497,58999.0
2020-08-20 15:40:00,110.69,110.95,110.65,110.88,83583.0,99.506,99.7397,99.47,99.6768,83583.0
2020-08-20 15:45:00,110.9,110.97,110.85,110.88,70319.0,99.6948,99.7577,99.6498,99.6768,70319.0
2020-08-20 15:50:00,110.84,110.96,110.71,110.82,128950.0,99.6408,99.7487,99.524,99.6229,128950.0
2020-08-20 15:55:00,110.81,110.98,110.58,110.65,303832.0,99.6139,99.7667,99.4071,99.47,303832.0
2020-08-21 09:30:00,109.97,110.65,109.95,110.57,463239.0,98.8587,99.47,98.8408,99.3981,463239.0
2020-08-21 09:35:00,110.61,110.91,110.51,110.69,84685.0,99.4341,99.7038,99.3442,99.506,84685.0
2020-08-21 09:40:00,110.7,111.16,110.39,110.48,79708.0,99.515,99.9285,99.2363,99.3172,79708.0
2020-08-21 09:45:00,110.5,111.0,110.49,110.99,72268.0,99.3352,99.7847,99.3262,99.7757,72268.0
2020-08-21 09:50:00,110.97,110.97,110.44,110.64,39758.0,99.7577,99.7577,99.2813,99.461,39758.0
2020-08-21 09:55:00,110.67,111.29,110.65,111.29,86094.0,99.488,100.0454,99.47,100.0454,86094.0
2020-08-21 10:00:00,111.25,111.54,111.18,111.24,82995.0,100.0094,100.2701,99.9465,100.0004,82995.0
2020-08-21 10:05:00,111.19,111.28,111.12,111.19,64581.0,99.9555,100.0364,99.8925,99.9555,64581.0
2020-08-21 10:10:00,111.22,111.26,110.97,111.19,42038.0,99.9824,100.0184,99.7577,99.9555,42038.0
2020-08-21 10:15:00,111.19,111.27,111.02,111.05,63944.0,99.9555,100.0274,99.8027,99.8296,63944.0
2020-08-21 10:20:00,111.06,111.06,110.93,111.06,24428.0,99.8386,99.8386,99.7217,99.8386,24428.0
2020-08-21 10:25:00,111.06,111.22,111.05,111.21,26008.0,99.8386,99.9824,99.8296,99.9735,26008.0
2020-08-21 10:30:00,111.21,111.37,111.18,111.32,50680.0,99.9735,100.1173,99.9465,100.0723,50680.0
2020-08-21 10:35:00,111.32,111.52,111.2,111.52,43066.0,100.0723,100.2521,99.9645,100.2521,43066.0
2020-08-21 10:40:00,111.51,111.53,111.38,111.5,43696.0,100.2431,100.2611,100.1263,100.2342,43696.0
2020-08-21 10:45:00,111.5,111.66,111.32,111.36,43292.0,100.2342,100.378,100.0723,100.1083,43292.0
2020-08-21 10:50:00,111.33,111.45,111.33,111.38,41514.0,100.0813,100.1892,100.0813,100.1263,41514.0
2020-08-21 10:55:00,111.37,111.4,111.16,111.19,38784.0,100.1173,100.1443,99.9285,99.9555,38784.0
2020-08-21 11:00:00,111.2,111.25,110.93,110.97,34331.0,99.9645,100.0094,99.7217,99.7577,34331.0
2020-08-21 11:05:00,110.97,111.11,110.74,111.0,49641.0,99.7577,99.8836,99.5509,99.7847,49641.0
2020-08-21 11:10:00,111.04,111.14,110.97,111.01,25804.0,99.8206,99.9105,99.7577,99.7937,25804.0
2020-08-21 11:15:00,111.01,111.04,110.91,110.94,19799.0,99.7937,99.8206,99.7038,99.7307,19799.0
2020-08-21 11:20:00,110.95,111.1,110.88,111.09,36919.0,99.7397,99.8746,99.6768,99.8656,36919.0
2020-08-21 11:25:00,111.11,111.56,111.05,111.54,45950.0,99.8836,100.2881,99.8296,100.2701,45950.0
2020-08-21 11:30:00,111.54,111.62,111.24,111.26,55054.0,100.2701,100.342,100.0004,100.0184,55054.0
2020-08-21 11:35:00,111.29,111.45,111.19,111.45,58799.0,100.0454,100.1892,99.9555,100.1892,58799.0
2020-08-21 11:40:00,111.44,111.51,111.29,111.37,51269.0,100.1802,100.2431,100.0454,100.1173,51269.0
2020-08-21 11:45:00,111.35,111.49,111.35,111.45,34800.0,100.0993,100.2252,100.0993,100.1892,34800.0
2020-08-21 11:50:00,111.45,111.48,111.32,111.33,30485.0,100.1892,100.2162,100.0723,100.0813,30485.0
2020-08-21 11:55:00,111.33,111.44,111.09,111.16,41706.0,100.0813,100.1802,99.8656,99.9285,41706.0
2020-08-21 12:00:00,111.15,111.39,111.1,111.38,60746.0,99.9195,100.1353,99.8746,100.1263,60746.0
2020-08-21 12:05:00,111.37,111.5,111.36,111.4,30793.0,100.1173,100.2342,100.1083,100.1443,30793.0
2020-08-21 12:10:00,111.39,111.43,111.29,111.4,38663.0,100.1353,100.1712,100.0454,100.1443,38663.0
2020-08-21 12:15:00,111.42,111.48,111.35,111.38,42372.0,100.1622,100.2162,100.0993,100.1263,42372.0
2020-08-21 12:20:00,111.38,111.58,111.37,111.5,129678.0,100.1263,100.3061,100.1173,100.2342,129678.0
2020-08-21 12:25:00,111.48,111.6,111.44,111.52,73619.0,100.2162,100.3241,100.1802,100.2521,73619.0
2020-08-21 12:30:00,111.52,111.83,111.49,111.79,148089.0,100.2521,100.5308,100.2252,100.4949,148089.0
2020-08-21 12:35:00,111.81,112.09,111.79,112.01,112297.0,100.5128,100.7645,100.4949,100.6926,112297.0
2020-08-21 12:40:00,112.0,112.05,111.97,112.02,51356.0,100.6836,100.7286,100.6567,100.7016,51356.0
2020-08-21 12:45:00,112.02,112.03,111.87,111.87,41551.0,100.7016,100.7106,100.5668,100.5668,41551.0
2020-08-21 12:50:00,111.87,112.3,111.84,112.29,97397.0,100.5668,100.9533,100.5398,100.9443,97397.0
2020-08-21 12:55:00,112.29,112.51,112.25,112.44,138978.0,100.9443,101.1421,100.9084,101.0792,138978.0
2020-08-21 13:00:00,112.44,112.5,112.17,112.28,82778.0,101.0792,101.1331,100.8365,100.9353,82778.0
2020-08-21 13:05:00,112.26,112.41,112.09,112.36,77938.0,100.9174,101.0522,100.7645,101.0073,77938.0
2020-08-21 13:10:00,112.39,112.43,112.26,112.4,18012.0,101.0342,101.0702,100.9174,101.0432,18012.0
2020-08-21 13:15:00,112.39,112.41,112.26,112.33,23270.0,101.0342,101.0522,100.9174,100.9803,23270.0
2020-08-21 13:20:00,112.31,112.31,112.24,112.26,26242.0,100.9623,100.9623,100.8994,100.9174,26242.0
2020-08-21 13:25:00,112.25,112.31,112.23,112.28,29840.0,100.9084,100.9623,100.8904,100.9353,29840.0
2020-08-21 13:30:00,112.26,112.39,112.22,112.38,36749.0,100.9174,101.0342,100.8814,101.0252,36749.0
2020-08-21 13:35:00,112.39,112.41,112.26,112.26,33038.0,101.0342,101.0522,100.9174,100.9174,33038.0
2020-08-21 13:40:00,112.26,112.32,112.22,112.23,29451.0,100.9174,100.9713,100.8814,100.8904,29451.0
2020-08-21 13:45:00,112.19,112.3,112.12,112.15,35097.0,100.8544,100.9533,100.7915,100.8185,35097.0
2020-08-21 13:50:00,112.14,112.17,112.0,112.03,58589.0,100.8095,100.8365,100.6836,100.7106,58589.0
2020-08-21 13:55:00,112.03,112.5,111.94,112.46,292697.0,100.7106,101.1331,100.6297,101.0972,292697.0
2020-08-21 14:00:00,112.46,112.54,112.3,112.48,159733.0,101.0972,101.1691,100.9533,101.1151,159733.0
2020-08-21 14:05:00,112.48,112.51,112.18,112.19,56080.0,101.1151,101.1421,100.8454,100.8544,56080.0
2020-08-21 14:10:00,112.18,112.32,112.15,112.17,31034.0,100.8454,100.9713,100.8185,100.8365,31034.0
2020-08-21 14:15:00,112.15,112.37,112.12,112.37,43273.0,100.8185,101.0163,100.7915,101.0163,43273.0
2020-08-21 14:20:00,112.37,112.5,112.28,112.33,59453.0,101.0163,101.1331,100.9353,100.9803,59453.0
2020-08-21 14:25:00,112.34,112.41,112.24,112.28,39628.0,100.9893,101.0522,100.8994,100.9353,39628.0
2020-08-21 14:30:00,112.26,112.42,112.2,112.42,30392.0,100.9174,101.0612,100.8634,101.0612,30392.0
2020-08-21 14:35:00,112.42,112.44,112.35,112.42,28169.0,101.0612,101.0792,100.9983,101.0612,28169.0
2020-08-21 14:40:00,112.42,112.45,112.36,112.42,26228.0,101.0612,101.0882,101.0073,101.0612,26228.0
2020-08-21 14:45:00,112.43,112.72,112.42,112.69,88752.0,101.0702,101.3309,101.0612,101.3039,88752.0
2020-08-21 14:50:00,112.71,112.92,112.7,112.77,107579.0,101.3219,101.5107,101.3129,101.3758,107579.0
2020-08-21 14:55:00,112.77,112.98,112.77,112.87,67891.0,101.3758,101.5646,101.3758,101.4657,67891.0
2020-08-21 15:00:00,112.86,113.04,112.82,112.85,66519.0,101.4567,101.6186,101.4208,101.4478,66519.0
2020-08-21 15:05:00,112.86,112.97,112.86,112.96,48614.0,101.4567,101.5556,101.4567,101.5466,48614.0
2020-08-21 15:10:00,112.94,112.97,112.83,112.85,41929.0,101.5287,101.5556,101.4298,101.4478,41929.0
2020-08-21 15:15:00,112.85,112.97,112.81,112.87,65921.0,101.4478,101.5556,101.4118,101.4657,65921.0
2020-08-21 15:20:00,112.89,112.97,112.87,112.89,36635.0,101.4837,101.5556,101.4657,101.4837,36635.0
2020-08-21 15:25:00,112.9,112.94,112.76,112.83,101116.0,101.4927,101.5287,101.3668,101.4298,101116.0
2020-08-21 15:30:00,112.83,112.86,112.76,112.8,49213.0,101.4298,101.4567,101.3668,101.4028,49213.0
2020-08-21 15:35:00,112.81,112.85,112.57,112.58,79061.0,101.4118,101.4478,101.196,101.205,79061.0
2020-08-21 15:40:00,112.58,112.65,112.55,112.59,82918.0,101.205,101.268,101.1781,101.214,82918.0
2020-08-21 15:45:00,112.59,112.87,112.58,112.73,121086.0,101.214,101.4657,101.205,101.3399,121086.0
2020-08-21 15:50:00,112.74,113.0,112.74,112.97,301839.0,101.3489,101.5826,101.3489,101.5556,301839.0
2020-08-21 15:55:00,112.98,113.15,112.95,113.04,566055.0,101.5646,101.7174,101.5376,101.6186,566055.0
2020-08-24 09:30:00,114.52,114.86,113.89,114.09,395116.0,102.949,103.2547,102.3827,102.5625,395116.0
2020-08-24 09:35:00,114.07,114.19,113.61,113.84,111534.0,102.5445,102.6524,102.131,102.3377,111534.0
2020-08-24 09:40:00,113.85,114.49,113.75,114.41,157185.0,102.3467,102.922,102.2568,102.8501,157185.0
2020-08-24 09:45:00,114.39,114.41,113.5,113.83,159093.0,102.8322,102.8501,102.0321,102.3287,159093.0
2020-08-24 09:50:00,113.86,114.0,113.39,113.39,139441.0,102.3557,102.4816,101.9332,101.9332,139441.0
2020-08-24 09:55:00,113.39,113.82,113.27,113.58,152042.0,101.9332,102.3197,101.8253,102.104,152042.0
2020-08-24 10:00:00,113.59,113.79,113.38,113.57,61157.0,102.113,102.2928,101.9242,102.095,61157.0
2020-08-24 10:05:00,113.61,113.77,113.4,113.61,75736.0,102.131,102.2748,101.9422,102.131,75736.0
2020-08-24 10:10:00,113.62,114.03,113.62,113.99,53914.0,102.14,102.5085,102.14,102.4726,53914.0
2020-08-24 10:15:00,114.01,114.13,113.86,114.05,56963.0,102.4905,102.5984,102.3557,102.5265,56963.0
2020-08-24 10:20:00,114.06,114.2,113.95,114.16,73670.0,102.5355,102.6613,102.4366,102.6254,73670.0
2020-08-24 10:25:00,114.11,114.36,114.09,114.33,69986.0,102.5804,102.8052,102.5625,102.7782,69986.0
2020-08-24 10:30:00,114.33,114.38,113.72,113.81,59403.0,102.7782,102.8232,102.2298,102.3108,59403.0
2020-08-24 10:35:00,113.83,114.2,113.77,114.11,54752.0,102.3287,102.6613,102.2748,102.5804,54752.0
2020-08-24 10:40:00,114.11,114.12,113.85,114.0,39772.0,102.5804,102.5894,102.3467,102.4816,39772.0
2020-08-24 10:45:00,114.04,114.05,113.77,114.0,36584.0,102.5175,102.5265,102.2748,102.4816,36584.0
2020-08-24 10:50:00,113.97,114.0,113.66,113.77,47541.0,102.4546,102.4816,102.1759,102.2748,47541.0
2020-08-24 10:55:00,113.79,113.98,113.72,113.8,55695.0,102.2928,102.4636,102.2298,102.3018,55695.0
2020-08-24 11:00:00,113.81,114.36,113.8,114.3,57395.0,102.3108,102.8052,102.3018,102.7512,57395.0
2020-08-24 11:05:00,114.33,114.39,114.18,114.25,89904.0,102.7782,102.8322,102.6434,102.7063,89904.0
2020-08-24 11:10:00,114.26,114.46,114.09,114.09,51269.0,102.7153,102.8951,102.5625,102.5625,51269.0
2020-08-24 11:15:00,114.1,114.18,114.05,114.06,26232.0,102.5715,102.6434,102.5265,102.5355,26232.0
2020-08-24 11:20:00,114.06,114.17,114.05,114.13,32455.0,102.5355,102.6344,102.5265,102.5984,32455.0
2020-08-24 11:25:00,114.13,114.19,113.99,114.08,42156.0,102.5984,102.6524,102.4726,102.5535,42156.0
2020-08-24 11:30:00,114.09,114.2,114.07,114.1,25798.0,102.5625,102.6613,102.5445,102.5715,25798.0
2020-08-24 11:35:00,114.1,114.15,113.97,114.01,25047.0,102.5715,102.6164,102.4546,102.4905,25047.0
2020-08-24 11:40:00,114.02,114.16,114.01,114.12,27374.0,102.4995,102.6254,102.4905,102.5894,27374.0
2020-08-24 11:45:00,114.12,114.18,114.02,114.13,26221.0,102.5894,102.6434,102.4995,102.5984,26221.0
2020-08-24 11:50:00,114.12,114.17,113.96,114.06,31461.0,102.5894,102.6344,102.4456,102.5355,31461.0
2020-08-24 11:55:00,114.06,114.2,114.04,114.09,28312.0,102.5355,102.6613,102.5175,102.5625,28312.0
2020-08-24 12:00:00,114.09,114.23,114.08,114.17,32795.0,102.5625,102.6883,102.5535,102.6344,32795.0
2020-08-24 12:05:00,114.19,114.34,114.12,114.34,43027.0,102.6524,102.7872,102.5894,102.7872,43027.0
2020-08-24 12:10:00,114.35,114.76,114.33,114.71,129474.0,102.7962,103.1648,102.7782,103.1198,129474.0
2020-08-24 12:15:00,114.7,115.24,114.66,115.03,186987.0,103.1108,103.5963,103.0749,103.4075,186987.0
2020-08-24 12:20:00,115.0,115.03,114.7,114.8,105161.0,103.3805,103.4075,103.1108,103.2007,105161.0
2020-08-24 12:25:00,114.8,114.9,114.59,114.64,110612.0,103.2007,103.2906,103.0119,103.0569,110612.0
2020-08-24 12:30:00,114.65,115.06,114.61,115.06,82990.0,103.0659,103.4345,103.0299,103.4345,82990.0
2020-08-24 12:35:00,115.07,115.63,115.07,115.61,210135.0,103.4434,103.9469,103.4434,103.9289,210135.0
2020-08-24 12:40:00,115.62,115.79,115.27,115.4,196298.0,103.9379,104.0907,103.6232,103.7401,196298.0
2020-08-24 12:45:00,115.4,115.48,115.1,115.31,92918.0,103.7401,103.812,103.4704,103.6592,92918.0
2020-08-24 12:50:00,115.31,115.38,115.08,115.17,74919.0,103.6592,103.7221,103.4524,103.5333,74919.0
2020-08-24 12:55:00,115.16,115.35,115.03,115.35,49690.0,103.5244,103.6952,103.4075,103.6952,49690.0
2020-08-24 13:00:00,115.39,115.82,115.38,115.42,105343.0,103.7311,104.1177,103.7221,103.7581,105343.0
2020-08-24 13:05:00,115.45,115.51,115.17,115.2,52449.0,103.7851,103.839,103.5333,103.5603,52449.0
2020-08-24 13:10:00,115.19,115.24,115.07,115.23,85465.0,103.5513,103.5963,103.4434,103.5873,85465.0
2020-08-24 13:15:00,115.22,115.24,115.05,115.23,72000.0,103.5783,103.5963,103.4255,103.5873,72000.0
2020-08-24 13:20:00,115.21,115.45,115.21,115.44,70195.0,103.5693,103.7851,103.5693,103.7761,70195.0
2020-08-24 13:25:00,115.45,115.55,115.18,115.23,79701.0,103.7851,103.8749,103.5423,103.5873,79701.0
2020-08-24 13:30:00,115.21,115.25,115.0,115.08,52471.0,103.5693,103.6053,103.3805,103.4524,52471.0
2020-08-24 13:35:00,115.09,115.18,114.93,114.94,60887.0,103.4614,103.5423,103.3176,103.3266,60887.0
2020-08-24 13:40:00,114.94,115.13,114.89,115.05,46396.0,103.3266,103.4974,103.2816,103.4255,46396.0
2020-08-24 13:45:00,115.03,115.16,114.95,114.99,40304.0,103.4075,103.5244,103.3356,103.3715,40304.0
2020-08-24 13:50:00,114.97,115.13,114.92,115.06,71768.0,103.3535,103.4974,103.3086,103.4345,71768.0
2020-08-24 13:55:00,115.08,115.16,115.01,115.09,32683.0,103.4524,103.5244,103.3895,103.4614,32683.0
2020-08-24 14:00:00,115.09,115.12,115.0,115.02,33025.0,103.4614,103.4884,103.3805,103.3985,33025.0
2020-08-24 14:05:00,115.04,115.28,115.04,115.15,36262.0,103.4165,103.6322,103.4165,103.5154,36262.0
2020-08-24 14:10:00,115.15,115.15,115.03,115.05,21791.0,103.5154,103.5154,103.4075,103.4255,21791.0
2020-08-24 14:15:00,115.05,115.16,115.01,115.04,43377.0,103.4255,103.5244,103.3895,103.4165,43377.0
2020-08-24 14:20:00,115.05,115.28,115.03,115.27,43958.0,103.4255,103.6322,103.4075,103.6232,43958.0
2020-08-24 14:25:00,115.28,115.41,115.25,115.28,47412.0,103.6322,103.7491,103.6053,103.6322,47412.0
2020-08-24 14:30:00,115.28,115.37,115.13,115.14,40167.0,103.6322,103.7131,103.4974,103.5064,40167.0
2020-08-24 14:35:00,115.15,115.23,115.09,115.18,47821.0,103.5154,103.5873,103.4614,103.5423,47821.0
2020-08-24 14:40:00,115.17,115.17,115.0,115.07,47640.0,103.5333,103.5333,103.3805,103.4434,47640.0
2020-08-24 14:45:00,115.06,115.2,115.05,115.08,41279.0,103.4345,103.5603,103.4255,103.4524,41279.0
2020-08-24 14:50:00,115.1,115.11,114.97,114.97,38626.0,103.4704,103.4794,103.3535,103.3535,38626.0
2020-08-24 14:55:00,114.98,115.18,114.97,115.09,33246.0,103.3625,103.5423,103.3535,103.4614,33246.0
2020-08-24 15:00:00,115.09,115.15,115.0,115.1,34231.0,103.4614,103.5154,103.3805,103.4704,34231.0
2020-08-24 15:05:00,115.1,115.22,115.0,115.19,48791.0,103.4704,103.5783,103.3805,103.5513,48791.0
2020-08-24 15:10:00,115.18,115.29,115.13,115.29,53433.0,103.5423,103.6412,103.4974,103.6412,53433.0
2020-08-24 15:15:00,115.3,115.37,115.09,115.17,66528.0,103.6502,103.7131,103.4614,103.5333,66528.0
2020-08-24 15:20:00,115.18,115.34,115.18,115.27,60265.0,103.5423,103.6862,103.5423,103.6232,60265.0
2020-08-24 15:25:00,115.28,115.31,115.04,115.06,71975.0,103.6322,103.6592,103.4165,103.4345,71975.0
2020-08-24 15:30:00,115.05,115.2,115.03,115.1,77471.0,103.4255,103.5603,103.4075,103.4704,77471.0
2020-08-24 15:35:00,115.1,115.23,115.06,115.2,79003.0,103.4704,103.5873,103.4345,103.5603,79003.0
2020-08-24 15:40:00,115.21,115.3,115.15,115.27,89446.0,103.5693,103.6502,103.5154,103.6232,89446.0
2020-08-24 15:45:00,115.27,115.5,115.24,115.48,115736.0,103.6232,103.83,103.5963,103.812,115736.0
2020-08-24 15:50:00,115.49,115.8,115.22,115.67,206095.0,103.821,104.0997,103.5783,103.9828,206095.0
2020-08-24 15:55:00,115.66,116.0,115.63,115.97,439836.0,103.9738,104.2795,103.9469,104.2525,439836.0
2020-08-25 09:30:00,116.3,117.1,115.73,116.96,398855.0,104.5492,105.2683,104.0368,105.1425,398855.0
2020-08-25 09:35:00,116.99,117.05,115.37,115.4,233985.0,105.1695,105.2234,103.7131,103.7401,233985.0
2020-08-25 09:40:00,115.41,115.97,115.24,115.89,110651.0,103.7491,104.2525,103.5963,104.1806,110651.0
2020-08-25 09:45:00,115.9,116.08,115.46,115.53,98249.0,104.1896,104.3514,103.794,103.857,98249.0
2020-08-25 09:50:00,115.54,115.73,115.15,115.18,36564.0,103.866,104.0368,103.5154,103.5423,36564.0
2020-08-25 09:55:00,115.17,115.44,115.05,115.08,68255.0,103.5333,103.7761,103.4255,103.4524,68255.0
2020-08-25 10:00:00,115.08,115.11,114.82,114.97,92057.0,103.4524,103.4794,103.2187,103.3535,92057.0
2020-08-25 10:05:00,114.98,115.0,114.57,114.73,131659.0,103.3625,103.3805,102.994,103.1378,131659.0
2020-08-25 10:10:00,114.72,114.8,114.44,114.7,55910.0,103.1288,103.2007,102.8771,103.1108,55910.0
2020-08-25 10:15:00,114.72,115.47,114.71,115.34,112570.0,103.1288,103.803,103.1198,103.6862,112570.0
2020-08-25 10:20:00,115.32,115.42,114.97,115.26,63060.0,103.6682,103.7581,103.3535,103.6142,63060.0
2020-08-25 10:25:00,115.26,115.34,114.93,115.31,57077.0,103.6142,103.6862,103.3176,103.6592,57077.0
2020-08-25 10:30:00,115.29,115.54,115.08,115.18,66972.0,103.6412,103.866,103.4524,103.5423,66972.0
2020-08-25 10:35:00,115.15,115.36,115.13,115.34,48290.0,103.5154,103.7041,103.4974,103.6862,48290.0
2020-08-25 10:40:00,115.33,115.46,115.28,115.36,28686.0,103.6772,103.794,103.6322,103.7041,28686.0
2020-08-25 10:45:00,115.37,115.53,115.1,115.25,48243.0,103.7131,103.857,103.4704,103.6053,48243.0
2020-08-25 10:50:00,115.22,115.22,114.98,115.09,56700.0,103.5783,103.5783,103.3625,103.4614,56700.0
2020-08-25 10:55:00,115.08,115.18,115.03,115.14,51593.0,103.4524,103.5423,103.4075,103.5064,51593.0
2020-08-25 11:00:00,115.14,115.24,115.05,115.12,69167.0,103.5064,103.5963,103.4255,103.4884,69167.0
2020-08-25 11:05:00,115.13,115.15,115.02,115.1,47683.0,103.4974,103.5154,103.3985,103.4704,47683.0
2020-08-25 11:10:00,115.09,115.31,114.78,115.21,88168.0,103.4614,103.6592,103.1827,103.5693,88168.0
2020-08-25 11:15:00,115.25,115.31,115.03,115.07,30810.0,103.6053,103.6592,103.4075,103.4434,30810.0
2020-08-25 11:20:00,115.07,115.1,114.85,114.92,24113.0,103.4434,103.4704,103.2457,103.3086,24113.0
2020-08-25 11:25:00,114.93,115.01,114.83,114.95,30857.0,103.3176,103.3895,103.2277,103.3356,30857.0
2020-08-25 11:30:00,114.96,115.0,114.76,114.9,18195.0,103.3446,103.3805,103.1648,103.2906,18195.0
2020-08-25 11:35:00,114.9,115.07,114.83,114.9,47735.0,103.2906,103.4434,103.2277,103.2906,47735.0
2020-08-25 11:40:00,114.89,115.1,114.84,114.96,21991.0,103.2816,103.4704,103.2367,103.3446,21991.0
2020-08-25 11:45:00,114.92,115.06,114.88,115.06,17504.0,103.3086,103.4345,103.2726,103.4345,17504.0
2020-08-25 11:50:00,115.07,115.1,114.97,114.98,18172.0,103.4434,103.4704,103.3535,103.3625,18172.0
2020-08-25 11:55:00,114.99,115.11,114.95,114.99,25718.0,103.3715,103.4794,103.3356,103.3715,25718.0
2020-08-25 12:00:00,115.0,115.1,114.98,115.04,31278.0,103.3805,103.4704,103.3625,103.4165,31278.0
2020-08-25 12:05:00,115.05,115.15,115.03,115.13,56782.0,103.4255,103.5154,103.4075,103.4974,56782.0
2020-08-25 12:10:00,115.12,115.18,114.99,115.08,52257.0,103.4884,103.5423,103.3715,103.4524,52257.0
2020-08-25 12:15:00,115.08,115.19,115.07,115.11,18652.0,103.4524,103.5513,103.4434,103.4794,18652.0
2020-08-25 12:20:00,115.11,115.13,115.0,115.06,24442.0,103.4794,103.4974,103.3805,103.4345,24442.0
2020-08-25 12:25:00,115.08,115.19,115.05,115.14,60905.0,103.4524,103.5513,103.4255,103.5064,60905.0
2020-08-25 12:30:00,115.16,115.16,115.02,115.13,23094.0,103.5244,103.5244,103.3985,103.4974,23094.0
2020-08-25 12:35:00,115.14,115.28,115.05,115.1,53036.0,103.5064,103.6322,103.4255,103.4704,53036.0
2020-08-25 12:40:00,115.11,115.13,115.05,115.1,13217.0,103.4794,103.4974,103.4255,103.4704,13217.0
2020-08-25 12:45:00,115.11,115.14,115.06,115.13,18334.0,103.4794,103.5064,103.4345,103.4974,18334.0
2020-08-25 12:50:00,115.1,115.18,115.07,115.14,27947.0,103.4704,103.5423,103.4434,103.5064,27947.0
2020-08-25 12:55:00,115.14,115.16,115.1,115.11,17390.0,103.5064,103.5244,103.4704,103.4794,17390.0
2020-08-25 13:00:00,115.12,115.15,115.06,115.08,16829.0,103.4884,103.5154,103.4345,103.4524,16829.0
2020-08-25 13:05:00,115.08,115.14,115.0,115.13,24762.0,103.4524,103.5064,103.3805,103.4974,24762.0
2020-08-25 13:10:00,115.11,115.35,115.09,115.35,37453.0,103.4794,103.6952,103.4614,103.6952,37453.0
2020-08-25 13:15:00,115.37,115.38,115.28,115.3,20346.0,103.7131,103.7221,103.6322,103.6502,20346.0
2020-08-25 13:20:00,115.3,115.57,115.29,115.55,30577.0,103.6502,103.8929,103.6412,103.8749,30577.0
2020-08-25 13:25:00,115.59,115.7,115.59,115.6,23027.0,103.9109,104.0098,103.9109,103.9199,23027.0
2020-08-25 13:30:00,115.59,115.73,115.57,115.59,28462.0,103.9109,104.0368,103.8929,103.9109,28462.0
2020-08-25 13:35:00,115.58,115.65,115.58,115.64,12950.0,103.9019,103.9648,103.9019,103.9559,12950.0
2020-08-25 13:40:00,115.68,115.79,115.68,115.76,23703.0,103.9918,104.0907,103.9918,104.0637,23703.0
2020-08-25 13:45:00,115.76,115.81,115.68,115.73,31286.0,104.0637,104.1087,103.9918,104.0368,31286.0
2020-08-25 13:50:00,115.73,115.74,115.61,115.62,20838.0,104.0368,104.0457,103.9289,103.9379,20838.0
2020-08-25 13:55:00,115.61,115.63,115.46,115.5,41496.0,103.9289,103.9469,103.794,103.83,41496.0
2020-08-25 14:00:00,115.5,115.53,115.44,115.48,15463.0,103.83,103.857,103.7761,103.812,15463.0
2020-08-25 14:05:00,115.46,115.47,115.37,115.44,15839.0,103.794,103.803,103.7131,103.7761,15839.0
2020-08-25 14:10:00,115.42,115.51,115.37,115.47,28759.0,103.7581,103.839,103.7131,103.803,28759.0
2020-08-25 14:15:00,115.46,115.55,115.34,115.53,32549.0,103.794,103.8749,103.6862,103.857,32549.0
2020-08-25 14:20:00,115.51,115.51,115.38,115.38,25430.0,103.839,103.839,103.7221,103.7221,25430.0
2020-08-25 14:25:00,115.37,115.39,115.29,115.34,13773.0,103.7131,103.7311,103.6412,103.6862,13773.0
2020-08-25 14:30:00,115.31,115.35,115.26,115.35,19861.0,103.6592,103.6952,103.6142,103.6952,19861.0
2020-08-25 14:35:00,115.37,115.39,115.28,115.36,24330.0,103.7131,103.7311,103.6322,103.7041,24330.0
2020-08-25 14:40:00,115.33,115.39,115.25,115.28,24755.0,103.6772,103.7311,103.6053,103.6322,24755.0
2020-08-25 14:45:00,115.3,115.45,115.29,115.36,41772.0,103.6502,103.7851,103.6412,103.7041,41772.0
2020-08-25 14:50:00,115.36,115.4,115.27,115.4,34603.0,103.7041,103.7401,103.6232,103.7401,34603.0
2020-08-25 14:55:00,115.39,115.46,115.37,115.44,31111.0,103.7311,103.794,103.7131,103.7761,31111.0
2020-08-25 15:00:00,115.41,115.5,115.34,115.47,34046.0,103.7491,103.83,103.6862,103.803,34046.0
2020-08-25 15:05:00,115.47,115.5,115.38,115.47,63164.0,103.803,103.83,103.7221,103.803,63164.0
2020-08-25 15:10:00,115.48,115.53,115.44,115.5,57090.0,103.812,103.857,103.7761,103.83,57090.0
2020-08-25 15:15:00,115.5,115.57,115.5,115.53,32848.0,103.83,103.8929,103.83,103.857,32848.0
2020-08-25 15:20:00,115.53,115.57,115.41,115.48,36909.0,103.857,103.8929,103.7491,103.812,36909.0
2020-08-25 15:25:00,115.5,115.55,115.48,115.54,36437.0,103.83,103.8749,103.812,103.866,36437.0
2020-08-25 15:30:00,115.54,115.58,115.46,115.53,50667.0,103.866,103.9019,103.794,103.857,50667.0
2020-08-25 15:35:00,115.54,115.6,115.47,115.54,87315.0,103.866,103.9199,103.803,103.866,87315.0
2020-08-25 15:40:00,115.54,115.54,115.35,115.46,61899.0,103.866,103.866,103.6952,103.794,61899.0
2020-08-25 15:45:00,115.45,115.55,115.44,115.54,74290.0,103.7851,103.8749,103.7761,103.866,74290.0
2020-08-25 15:50:00,115.53,115.86,115.49,115.81,124606.0,103.857,104.1536,103.821,104.1087,124606.0
2020-08-25 15:55:00,115.83,115.98,115.82,115.95,188593.0,104.1267,104.2615,104.1177,104.2345,188593.0
2020-08-26 09:30:00,116.27,116.31,115.44,115.51,230778.0,104.5222,104.5582,103.7761,103.839,230778.0
2020-08-26 09:35:00,115.49,115.61,115.19,115.42,72100.0,103.821,103.9289,103.5513,103.7581,72100.0
2020-08-26 09:40:00,115.42,115.69,115.17,115.22,92802.0,103.7581,104.0008,103.5333,103.5783,92802.0
2020-08-26 09:45:00,115.24,115.41,115.17,115.41,54704.0,103.5963,103.7491,103.5333,103.7491,54704.0
2020-08-26 09:50:00,115.4,115.55,115.34,115.45,67643.0,103.7401,103.8749,103.6862,103.7851,67643.0
2020-08-26 09:55:00,115.46,115.58,115.42,115.46,41622.0,103.794,103.9019,103.7581,103.794,41622.0
2020-08-26 10:00:00,115.47,115.5,115.27,115.32,39516.0,103.803,103.83,103.6232,103.6682,39516.0
2020-08-26 10:05:00,115.31,115.46,115.3,115.32,40527.0,103.6592,103.794,103.6502,103.6682,40527.0
2020-08-26 10:10:00,115.32,115.39,115.26,115.28,42222.0,103.6682,103.7311,103.6142,103.6322,42222.0
2020-08-26 10:15:00,115.29,115.33,115.21,115.29,31821.0,103.6412,103.6772,103.5693,103.6412,31821.0
2020-08-26 10:20:00,115.31,115.49,115.25,115.47,44278.0,103.6592,103.821,103.6053,103.803,44278.0
2020-08-26 10:25:00,115.49,115.91,115.46,115.75,61515.0,103.821,104.1986,103.794,104.0547,61515.0
2020-08-26 10:30:00,115.75,115.88,115.7,115.74,49192.0,104.0547,104.1716,104.0098,104.0457,49192.0
2020-08-26 10:35:00,115.75,115.93,115.71,115.89,27713.0,104.0547,104.2166,104.0188,104.1806,27713.0
2020-08-26 10:40:00,115.93,115.97,115.82,115.83,55506.0,104.2166,104.2525,104.1177,104.1267,55506.0
2020-08-26 10:45:00,115.83,116.12,115.81,116.06,104783.0,104.1267,104.3874,104.1087,104.3334,104783.0
2020-08-26 10:50:00,116.05,116.13,115.92,115.95,48016.0,104.3244,104.3963,104.2076,104.2345,48016.0
2020-08-26 10:55:00,115.92,115.94,115.55,115.58,35296.0,104.2076,104.2255,103.8749,103.9019,35296.0
2020-08-26 11:00:00,115.58,115.69,115.46,115.52,57145.0,103.9019,104.0008,103.794,103.848,57145.0
2020-08-26 11:05:00,115.52,115.64,115.5,115.53,48020.0,103.848,103.9559,103.83,103.857,48020.0
2020-08-26 11:10:00,115.54,115.66,115.54,115.57,23784.0,103.866,103.9738,103.866,103.8929,23784.0
2020-08-26 11:15:00,115.57,115.61,115.47,115.53,44182.0,103.8929,103.9289,103.803,103.857,44182.0
2020-08-26 11:20:00,115.53,115.71,115.5,115.64,37687.0,103.857,104.0188,103.83,103.9559,37687.0
2020-08-26 11:25:00,115.66,115.66,115.48,115.53,77412.0,103.9738,103.9738,103.812,103.857,77412.0
2020-08-26 11:30:00,115.54,115.7,115.54,115.68,33922.0,103.866,104.0098,103.866,103.9918,33922.0
2020-08-26 11:35:00,115.7,115.87,115.68,115.87,59652.0,104.0098,104.1626,103.9918,104.1626,59652.0
2020-08-26 11:40:00,115.86,116.22,115.86,116.14,72425.0,104.1536,104.4773,104.1536,104.4053,72425.0
2020-08-26 11:45:00,116.14,116.23,116.11,116.19,40435.0,104.4053,104.4862,104.3784,104.4503,40435.0
2020-08-26 11:50:00,116.19,116.55,116.15,116.52,156144.0,104.4503,104.7739,104.4143,104.7469,156144.0
2020-08-26 11:55:00,116.51,116.54,116.13,116.18,74166.0,104.7379,104.7649,104.3963,104.4413,74166.0
2020-08-26 12:00:00,116.18,116.26,116.15,116.21,39272.0,104.4413,104.5132,104.4143,104.4683,39272.0
2020-08-26 12:05:00,116.21,116.42,116.2,116.36,79867.0,104.4683,104.657,104.4593,104.6031,79867.0
2020-08-26 12:10:00,116.38,116.51,116.24,116.26,33314.0,104.6211,104.7379,104.4952,104.5132,33314.0
2020-08-26 12:15:00,116.26,116.26,116.06,116.16,27274.0,104.5132,104.5132,104.3334,104.4233,27274.0
2020-08-26 12:20:00,116.15,116.19,116.05,116.09,24187.0,104.4143,104.4503,104.3244,104.3604,24187.0
2020-08-26 12:25:00,116.08,116.17,115.98,116.02,43543.0,104.3514,104.4323,104.2615,104.2975,43543.0
2020-08-26 12:30:00,116.02,116.16,116.02,116.07,81191.0,104.2975,104.4233,104.2975,104.3424,81191.0
2020-08-26 12:35:00,116.09,116.15,115.93,115.93,31681.0,104.3604,104.4143,104.2166,104.2166,31681.0
2020-08-26 12:40:00,115.92,115.98,115.85,115.92,36679.0,104.2076,104.2615,104.1446,104.2076,36679.0
2020-08-26 12:45:00,115.87,115.91,115.81,115.82,32940.0,104.1626,104.1986,104.1087,104.1177,32940.0
2020-08-26 12:50:00,115.82,115.92,115.74,115.81,183156.0,104.1177,104.2076,104.0457,104.1087,183156.0
2020-08-26 12:55:00,115.82,115.89,115.76,115.78,35507.0,104.1177,104.1806,104.0637,104.0817,35507.0
2020-08-26 13:00:00,115.79,115.92,115.78,115.89,22710.0,104.0907,104.2076,104.0817,104.1806,22710.0
2020-08-26 13:05:00,115.9,115.99,115.83,115.86,22918.0,104.1896,104.2705,104.1267,104.1536,22918.0
2020-08-26 13:10:00,115.85,115.93,115.81,115.91,32137.0,104.1446,104.2166,104.1087,104.1986,32137.0
2020-08-26 13:15:00,115.92,115.93,115.86,115.92,29344.0,104.2076,104.2166,104.1536,104.2076,29344.0
2020-08-26 13:20:00,115.91,115.96,115.87,115.96,23025.0,104.1986,104.2435,104.1626,104.2435,23025.0
2020-08-26 13:25:00,115.96,116.01,115.94,115.99,36133.0,104.2435,104.2885,104.2255,104.2705,36133.0
2020-08-26 13:30:00,116.0,116.04,115.96,116.01,25442.0,104.2795,104.3154,104.2435,104.2885,25442.0
2020-08-26 13:35:00,116.01,116.02,115.96,115.97,35315.0,104.2885,104.2975,104.2435,104.2525,35315.0
2020-08-26 13:40:00,115.96,115.99,115.94,115.96,29868.0,104.2435,104.2705,104.2255,104.2435,29868.0
2020-08-26 13:45:00,115.94,115.97,115.88,115.94,28262.0,104.2255,104.2525,104.1716,104.2255,28262.0
2020-08-26 13:50:00,115.93,115.96,115.87,115.94,33184.0,104.2166,104.2435,104.1626,104.2255,33184.0
2020-08-26 13:55:00,115.94,115.98,115.88,115.98,30826.0,104.2255,104.2615,104.1716,104.2615,30826.0
2020-08-26 14:00:00,115.96,116.1,115.92,115.98,50361.0,104.2435,104.3694,104.2076,104.2615,50361.0
2020-08-26 14:05:00,115.98,116.03,115.98,115.98,24293.0,104.2615,104.3064,104.2615,104.2615,24293.0
2020-08-26 14:10:00,115.98,115.98,115.87,115.9,25909.0,104.2615,104.2615,104.1626,104.1896,25909.0
2020-08-26 14:15:00,115.89,115.93,115.86,115.9,30352.0,104.1806,104.2166,104.1536,104.1896,30352.0
2020-08-26 14:20:00,115.9,115.95,115.88,115.89,27754.0,104.1896,104.2345,104.1716,104.1806,27754.0
2020-08-26 14:25:00,115.9,115.91,115.77,115.77,32558.0,104.1896,104.1986,104.0727,104.0727,32558.0
2020-08-26 14:30:00,115.77,115.79,115.58,115.61,25294.0,104.0727,104.0907,103.9019,103.9289,25294.0
2020-08-26 14:35:00,115.6,115.7,115.51,115.65,44179.0,103.9199,104.0098,103.839,103.9648,44179.0
2020-08-26 14:40:00,115.67,115.73,115.54,115.55,33888.0,103.9828,104.0368,103.866,103.8749,33888.0
2020-08-26 14:45:00,115.58,115.64,115.51,115.6,42983.0,103.9019,103.9559,103.839,103.9199,42983.0
2020-08-26 14:50:00,115.61,115.7,115.6,115.65,36799.0,103.9289,104.0098,103.9199,103.9648,36799.0
2020-08-26 14:55:00,115.64,115.65,115.54,115.58,64762.0,103.9559,103.9648,103.866,103.9019,64762.0
2020-08-26 15:00:00,115.58,115.67,115.47,115.58,206864.0,103.9019,103.9828,103.803,103.9019,206864.0
2020-08-26 15:05:00,115.59,115.82,115.59,115.82,37169.0,103.9109,104.1177,103.9109,104.1177,37169.0
2020-08-26 15:10:00,115.82,115.87,115.77,115.87,37100.0,104.1177,104.1626,104.0727,104.1626,37100.0
2020-08-26 15:15:00,115.87,115.88,115.78,115.81,32493.0,104.1626,104.1716,104.0817,104.1087,32493.0
2020-08-26 15:20:00,115.8,115.94,115.75,115.92,34296.0,104.0997,104.2255,104.0547,104.2076,34296.0
2020-08-26 15:25:00,115.91,115.92,115.85,115.89,28812.0,104.1986,104.2076,104.1446,104.1806,28812.0
2020-08-26 15:30:00,115.89,115.91,115.77,115.81,52074.0,104.1806,104.1986,104.0727,104.1087,52074.0
2020-08-26 15:35:00,115.82,115.9,115.79,115.81,51865.0,104.1177,104.1896,104.0907,104.1087,51865.0
2020-08-26 15:40:00,115.8,115.8,115.66,115.78,52855.0,104.0997,104.0997,103.9738,104.0817,52855.0
2020-08-26 15:45:00,115.78,116.06,115.76,116.01,95419.0,104.0817,104.3334,104.0637,104.2885,95419.0
2020-08-26 15:50:00,116.0,116.23,116.0,116.23,221601.0,104.2795,104.4862,104.2795,104.4862,221601.0
2020-08-26 15:55:00,116.23,116.3,116.01,116.04,210608.0,104.4862,104.5492,104.2885,104.3154,210608.0
2020-08-27 09:30:00,116.43,116.71,116.31,116.44,210243.0,104.666,104.9177,104.5582,104.675,210243.0
2020-08-27 09:35:00,116.51,117.25,116.36,116.47,204724.0,104.7379,105.4032,104.6031,104.702,204724.0
2020-08-27 09:40:00,116.45,116.66,115.9,116.17,122371.0,104.684,104.8728,104.1896,104.4323,122371.0
2020-08-27 09:45:00,116.26,116.31,115.94,116.08,130472.0,104.5132,104.5582,104.2255,104.3514,130472.0
2020-08-27 09:50:00,116.1,116.2,115.71,116.17,71655.0,104.3694,104.4593,104.0188,104.4323,71655.0
2020-08-27 09:55:00,116.16,116.22,115.96,116.11,58163.0,104.4233,104.4773,104.2435,104.3784,58163.0
2020-08-27 10:00:00,116.12,116.15,115.49,115.54,177202.0,104.3874,104.4143,103.821,103.866,177202.0
2020-08-27 10:05:00,115.53,115.77,115.45,115.67,98580.0,103.857,104.0727,103.7851,103.9828,98580.0
2020-08-27 10:10:00,115.68,116.23,115.57,116.23,83749.0,103.9918,104.4862,103.8929,104.4862,83749.0
2020-08-27 10:15:00,116.26,116.4,116.14,116.21,100058.0,104.5132,104.6391,104.4053,104.4683,100058.0
2020-08-27 10:20:00,116.2,116.25,116.07,116.23,48413.0,104.4593,104.5042,104.3424,104.4862,48413.0
2020-08-27 10:25:00,116.23,116.5,116.12,116.21,118840.0,104.4862,104.729,104.3874,104.4683,118840.0
2020-08-27 10:30:00,116.2,116.41,116.12,116.21,51939.0,104.4593,104.6481,104.3874,104.4683,51939.0
2020-08-27 10:35:00,116.21,116.31,116.15,116.3,48659.0,104.4683,104.5582,104.4143,104.5492,48659.0
2020-08-27 10:40:00,116.32,116.35,116.12,116.21,42619.0,104.5671,104.5941,104.3874,104.4683,42619.0
2020-08-27 10:45:00,116.2,116.31,116.16,116.19,53981.0,104.4593,104.5582,104.4233,104.4503,53981.0
2020-08-27 10:50:00,116.18,116.24,116.09,116.22,31598.0,104.4413,104.4952,104.3604,104.4773,31598.0
2020-08-27 10:55:00,116.21,116.86,116.2,116.82,48510.0,104.4683,105.0526,104.4593,105.0166,48510.0
2020-08-27 11:00:00,116.8,117.26,116.76,117.25,97363.0,104.9986,105.4122,104.9627,105.4032,97363.0
2020-08-27 11:05:00,117.25,117.9,117.18,117.86,275370.0,105.4032,105.9875,105.3403,105.9515,275370.0
2020-08-27 11:10:00,117.87,118.18,117.23,117.23,256188.0,105.9605,106.2392,105.3852,105.3852,256188.0
2020-08-27 11:15:00,117.23,117.28,116.84,117.12,92295.0,105.3852,105.4301,105.0346,105.2863,92295.0
2020-08-27 11:20:00,117.1,117.27,116.97,117.0,86615.0,105.2683,105.4212,105.1515,105.1784,86615.0
2020-08-27 11:25:00,117.0,117.02,116.69,116.81,55257.0,105.1784,105.1964,104.8998,105.0076,55257.0
2020-08-27 11:30:00,116.82,116.82,116.54,116.73,60805.0,105.0166,105.0166,104.7649,104.9357,60805.0
2020-08-27 11:35:00,116.73,116.93,116.69,116.76,65070.0,104.9357,105.1155,104.8998,104.9627,65070.0
2020-08-27 11:40:00,116.77,116.88,116.76,116.84,29384.0,104.9717,105.0706,104.9627,105.0346,29384.0
2020-08-27 11:45:00,116.84,116.94,116.75,116.82,35541.0,105.0346,105.1245,104.9537,105.0166,35541.0
2020-08-27 11:50:00,116.84,116.97,116.79,116.91,57758.0,105.0346,105.1515,104.9897,105.0975,57758.0
2020-08-27 11:55:00,116.9,116.98,116.74,116.79,74897.0,105.0885,105.1605,104.9447,104.9897,74897.0
2020-08-27 12:00:00,116.81,116.82,116.35,116.47,100619.0,105.0076,105.0166,104.5941,104.702,100619.0
2020-08-27 12:05:00,116.47,116.64,116.41,116.41,43065.0,104.702,104.8548,104.6481,104.6481,43065.0
2020-08-27 12:10:00,116.39,116.49,116.34,116.42,27481.0,104.6301,104.72,104.5851,104.657,27481.0
2020-08-27 12:15:00,116.44,116.46,116.33,116.35,36612.0,104.675,104.693,104.5761,104.5941,36612.0
2020-08-27 12:20:00,116.35,116.38,116.06,116.34,123954.0,104.5941,104.6211,104.3334,104.5851,123954.0
2020-08-27 12:25:00,116.35,116.47,116.2,116.27,104917.0,104.5941,104.702,104.4593,104.5222,104917.0
2020-08-27 12:30:00,116.25,116.41,116.18,116.21,102476.0,104.5042,104.6481,104.4413,104.4683,102476.0
2020-08-27 12:35:00,116.21,116.29,116.1,116.25,85437.0,104.4683,104.5402,104.3694,104.5042,85437.0
2020-08-27 12:40:00,116.25,116.4,116.22,116.35,52158.0,104.5042,104.6391,104.4773,104.5941,52158.0
2020-08-27 12:45:00,116.33,116.33,115.96,116.01,86213.0,104.5761,104.5761,104.2435,104.2885,86213.0
2020-08-27 12:50:00,116.02,116.03,115.54,115.55,84849.0,104.2975,104.3064,103.866,103.8749,84849.0
2020-08-27 12:55:00,115.55,115.74,115.53,115.65,106671.0,103.8749,104.0457,103.857,103.9648,106671.0
2020-08-27 13:00:00,115.64,115.64,115.35,115.54,103701.0,103.9559,103.9559,103.6952,103.866,103701.0
2020-08-27 13:05:00,115.54,115.68,115.36,115.53,70330.0,103.866,103.9918,103.7041,103.857,70330.0
2020-08-27 13:10:00,115.52,115.9,115.49,115.87,50017.0,103.848,104.1896,103.821,104.1626,50017.0
2020-08-27 13:15:00,115.88,115.93,115.71,115.89,54009.0,104.1716,104.2166,104.0188,104.1806,54009.0
2020-08-27 13:20:00,115.89,115.95,115.75,115.8,49733.0,104.1806,104.2345,104.0547,104.0997,49733.0
2020-08-27 13:25:00,115.83,115.98,115.79,115.83,34889.0,104.1267,104.2615,104.0907,104.1267,34889.0
2020-08-27 13:30:00,115.83,116.03,115.78,115.97,33000.0,104.1267,104.3064,104.0817,104.2525,33000.0
2020-08-27 13:35:00,115.96,116.0,115.91,115.93,30841.0,104.2435,104.2795,104.1986,104.2166,30841.0
2020-08-27 13:40:00,115.93,116.04,115.91,116.04,30299.0,104.2166,104.3154,104.1986,104.3154,30299.0
2020-08-27 13:45:00,116.06,116.16,115.98,116.07,33459.0,104.3334,104.4233,104.2615,104.3424,33459.0
2020-08-27 13:50:00,116.03,116.06,115.91,116.04,79344.0,104.3064,104.3334,104.1986,104.3154,79344.0
2020-08-27 13:55:00,116.04,116.22,116.02,116.2,121298.0,104.3154,104.4773,104.2975,104.4593,121298.0
2020-08-27 14:00:00,116.19,116.22,116.08,116.17,63858.0,104.4503,104.4773,104.3514,104.4323,63858.0
2020-08-27 14:05:00,116.17,116.18,115.98,116.0,44557.0,104.4323,104.4413,104.2615,104.2795,44557.0
2020-08-27 14:10:00,116.0,116.14,115.98,116.13,60022.0,104.2795,104.4053,104.2615,104.3963,60022.0
2020-08-27 14:15:00,116.13,116.37,116.13,116.33,75161.0,104.3963,104.6121,104.3963,104.5761,75161.0
2020-08-27 14:20:00,116.32,116.33,116.18,116.26,18584.0,104.5671,104.5761,104.4413,104.5132,18584.0
2020-08-27 14:25:00,116.28,116.48,116.27,116.45,57568.0,104.5312,104.711,104.5222,104.684,57568.0
2020-08-27 14:30:00,116.45,116.47,116.33,116.43,31089.0,104.684,104.702,104.5761,104.666,31089.0
2020-08-27 14:35:00,116.47,116.7,116.46,116.65,46427.0,104.702,104.9088,104.693,104.8638,46427.0
2020-08-27 14:40:00,116.67,116.81,116.67,116.77,23374.0,104.8818,105.0076,104.8818,104.9717,23374.0
2020-08-27 14:45:00,116.79,116.79,116.66,116.7,36817.0,104.9897,104.9897,104.8728,104.9088,36817.0
2020-08-27 14:50:00,116.71,116.8,116.46,116.48,51665.0,104.9177,104.9986,104.693,104.711,51665.0
2020-08-27 14:55:00,116.51,116.57,116.45,116.51,21559.0,104.7379,104.7919,104.684,104.7379,21559.0
2020-08-27 15:00:00,116.52,116.74,116.52,116.61,22663.0,104.7469,104.9447,104.7469,104.8278,22663.0
2020-08-27 15:05:00,116.6,116.67,116.39,116.61,46688.0,104.8189,104.8818,104.6301,104.8278,46688.0
2020-08-27 15:10:00,116.64,116.74,116.57,116.64,29211.0,104.8548,104.9447,104.7919,104.8548,29211.0
2020-08-27 15:15:00,116.62,116.78,116.61,116.77,38355.0,104.8368,104.9807,104.8278,104.9717,38355.0
2020-08-27 15:20:00,116.76,116.88,116.65,116.67,35111.0,104.9627,105.0706,104.8638,104.8818,35111.0
2020-08-27 15:25:00,116.68,116.68,116.48,116.51,78895.0,104.8908,104.8908,104.711,104.7379,78895.0
2020-08-27 15:30:00,116.52,116.72,116.52,116.59,42913.0,104.7469,104.9267,104.7469,104.8099,42913.0
2020-08-27 15:35:00,116.59,116.63,116.52,116.52,43338.0,104.8099,104.8458,104.7469,104.7469,43338.0
2020-08-27 15:40:00,116.53,116.65,116.29,116.31,42744.0,104.7559,104.8638,104.5402,104.5582,42744.0
2020-08-27 15:45:00,116.31,116.38,116.14,116.18,113876.0,104.5582,104.6211,104.4053,104.4413,113876.0
2020-08-27 15:50:00,116.15,116.17,115.95,116.1,114899.0,104.4143,104.4323,104.2345,104.3694,114899.0
2020-08-27 15:55:00,116.09,116.22,115.94,116.04,280262.0,104.3604,104.4773,104.2255,104.3154,280262.0
2020-08-28 09:30:00,117.15,117.18,116.17,117.15,192786.0,105.3133,105.3403,104.4323,105.3133,192786.0
2020-08-28 09:35:00,117.13,117.13,116.22,116.27,113794.0,105.2953,105.2953,104.4773,104.5222,113794.0
2020-08-28 09:40:00,116.3,116.83,116.3,116.61,63079.0,104.5492,105.0256,104.5492,104.8278,63079.0
2020-08-28 09:45:00,116.57,116.8,116.52,116.64,71229.0,104.7919,104.9986,104.7469,104.8548,71229.0
2020-08-28 09:50:00,116.65,116.96,116.36,116.9,63621.0,104.8638,105.1425,104.6031,105.0885,63621.0
2020-08-28 09:55:00,116.9,117.36,116.84,117.27,89330.0,105.0885,105.5021,105.0346,105.4212,89330.0
2020-08-28 10:00:00,117.27,117.31,116.83,116.98,60074.0,105.4212,105.4571,105.0256,105.1605,60074.0
2020-08-28 10:05:00,116.97,117.15,116.82,116.98,53932.0,105.1515,105.3133,105.0166,105.1605,53932.0
2020-08-28 10:10:00,116.96,117.2,116.92,116.96,101758.0,105.1425,105.3582,105.1065,105.1425,101758.0
2020-08-28 10:15:00,116.98,117.05,116.86,116.92,40549.0,105.1605,105.2234,105.0526,105.1065,40549.0
2020-08-28 10:20:00,116.91,116.97,116.72,116.89,39529.0,105.0975,105.1515,104.9267,105.0796,39529.0
2020-08-28 10:25:00,116.9,117.1,116.85,117.1,65047.0,105.0885,105.2683,105.0436,105.2683,65047.0
2020-08-28 10:30:00,117.07,117.24,116.76,116.84,67792.0,105.2414,105.3942,104.9627,105.0346,67792.0
2020-08-28 10:35:00,116.84,117.05,116.81,116.99,47928.0,105.0346,105.2234,105.0076,105.1695,47928.0
2020-08-28 10:40:00,117.0,117.18,117.0,117.15,74790.0,105.1784,105.3403,105.1784,105.3133,74790.0
2020-08-28 10:45:00,117.14,117.15,116.79,116.99,74483.0,105.3043,105.3133,104.9897,105.1695,74483.0
2020-08-28 10:50:00,116.99,117.14,116.78,117.13,65633.0,105.1695,105.3043,104.9807,105.2953,65633.0
2020-08-28 10:55:00,117.14,117.16,116.91,117.15,50917.0,105.3043,105.3223,105.0975,105.3133,50917.0
2020-08-28 11:00:00,117.16,117.17,116.93,117.04,38756.0,105.3223,105.3313,105.1155,105.2144,38756.0
2020-08-28 11:05:00,117.07,117.23,117.06,117.1,50898.0,105.2414,105.3852,105.2324,105.2683,50898.0
2020-08-28 11:10:00,117.12,117.15,117.03,117.1,102260.0,105.2863,105.3133,105.2054,105.2683,102260.0
2020-08-28 11:15:00,117.07,117.12,117.03,117.1,44458.0,105.2414,105.2863,105.2054,105.2683,44458.0
2020-08-28 11:20:00,117.1,117.65,117.1,117.58,154964.0,105.2683,105.7628,105.2683,105.6998,154964.0
2020-08-28 11:25:00,117.59,117.62,117.32,117.4,109037.0,105.7088,105.7358,105.4661,105.538,109037.0
2020-08-28 11:30:00,117.42,117.43,117.23,117.27,23084.0,105.556,105.565,105.3852,105.4212,23084.0
2020-08-28 11:35:00,117.28,117.33,117.08,117.09,18694.0,105.4301,105.4751,105.2504,105.2593,18694.0
2020-08-28 11:40:00,117.07,117.09,116.97,117.07,25631.0,105.2414,105.2593,105.1515,105.2414,25631.0
2020-08-28 11:45:00,117.07,117.09,117.0,117.03,23200.0,105.2414,105.2593,105.1784,105.2054,23200.0
2020-08-28 11:50:00,117.02,117.02,116.69,116.79,71842.0,105.1964,105.1964,104.8998,104.9897,71842.0
2020-08-28 11:55:00,116.77,117.1,116.75,116.91,51310.0,104.9717,105.2683,104.9537,105.0975,51310.0
2020-08-28 12:00:00,116.92,117.23,116.88,117.2,24393.0,105.1065,105.3852,105.0706,105.3582,24393.0
2020-08-28 12:05:00,117.2,117.26,117.17,117.22,34738.0,105.3582,105.4122,105.3313,105.3762,34738.0
2020-08-28 12:10:00,117.2,117.28,117.19,117.26,56855.0,105.3582,105.4301,105.3492,105.4122,56855.0
2020-08-28 12:15:00,117.26,117.37,117.19,117.23,59896.0,105.4122,105.5111,105.3492,105.3852,59896.0
2020-08-28 12:20:00,117.23,117.27,117.15,117.25,38022.0,105.3852,105.4212,105.3133,105.4032,38022.0
2020-08-28 12:25:00,117.23,117.32,117.22,117.26,45091.0,105.3852,105.4661,105.3762,105.4122,45091.0
2020-08-28 12:30:00,117.27,117.35,117.19,117.26,35245.0,105.4212,105.4931,105.3492,105.4122,35245.0
2020-08-28 12:35:00,117.25,117.27,117.06,117.09,16003.0,105.4032,105.4212,105.2324,105.2593,16003.0
2020-08-28 12:40:00,117.09,117.26,117.09,117.2,25043.0,105.2593,105.4122,105.2593,105.3582,25043.0
2020-08-28 12:45:00,117.2,117.4,117.18,117.36,45829.0,105.3582,105.538,105.3403,105.5021,45829.0
2020-08-28 12:50:00,117.35,117.47,117.3,117.42,44119.0,105.4931,105.601,105.4481,105.556,44119.0
2020-08-28 12:55:00,117.41,117.52,117.39,117.48,43824.0,105.547,105.6459,105.529,105.6099,43824.0
2020-08-28 13:00:00,117.47,117.55,117.37,117.37,50113.0,105.601,105.6729,105.5111,105.5111,50113.0
2020-08-28 13:05:00,117.37,117.41,117.19,117.23,30817.0,105.5111,105.547,105.3492,105.3852,30817.0
2020-08-28 13:10:00,117.23,117.24,117.02,117.05,23220.0,105.3852,105.3942,105.1964,105.2234,23220.0
2020-08-28 13:15:00,117.04,117.22,117.04,117.21,30421.0,105.2144,105.3762,105.2144,105.3672,30421.0
2020-08-28 13:20:00,117.19,117.33,117.18,117.26,71897.0,105.3492,105.4751,105.3403,105.4122,71897.0
2020-08-28 13:25:00,117.28,117.31,117.12,117.17,25033.0,105.4301,105.4571,105.2863,105.3313,25033.0
2020-08-28 13:30:00,117.16,117.22,117.02,117.05,37500.0,105.3223,105.3762,105.1964,105.2234,37500.0
2020-08-28 13:35:00,117.03,117.19,117.01,117.12,23966.0,105.2054,105.3492,105.1874,105.2863,23966.0
2020-08-28 13:40:00,117.12,117.24,117.12,117.17,29902.0,105.2863,105.3942,105.2863,105.3313,29902.0
2020-08-28 13:45:00,117.15,117.19,117.1,117.12,13475.0,105.3133,105.3492,105.2683,105.2863,13475.0
2020-08-28 13:50:00,117.14,117.21,117.07,117.16,18213.0,105.3043,105.3672,105.2414,105.3223,18213.0
2020-08-28 13:55:00,117.16,117.16,117.08,117.1,18483.0,105.3223,105.3223,105.2504,105.2683,18483.0
2020-08-28 14:00:00,117.1,117.17,117.01,117.14,51396.0,105.2683,105.3313,105.1874,105.3043,51396.0
2020-08-28 14:05:00,117.16,117.32,117.08,117.31,40782.0,105.3223,105.4661,105.2504,105.4571,40782.0
2020-08-28 14:10:00,117.32,117.62,117.31,117.59,44979.0,105.4661,105.7358,105.4571,105.7088,44979.0
2020-08-28 14:15:00,117.57,118.09,117.55,118.06,118839.0,105.6908,106.1583,105.6729,106.1313,118839.0
2020-08-28 14:20:00,118.07,118.12,117.79,117.83,106754.0,106.1403,106.1853,105.8886,105.9246,106754.0
2020-08-28 14:25:00,117.8,117.82,117.58,117.59,31360.0,105.8976,105.9156,105.6998,105.7088,31360.0
2020-08-28 14:30:00,117.57,117.65,117.41,117.52,50803.0,105.6908,105.7628,105.547,105.6459,50803.0
2020-08-28 14:35:00,117.53,117.67,117.48,117.5,41837.0,105.6549,105.7807,105.6099,105.6279,41837.0
2020-08-28 14:40:00,117.49,117.63,117.48,117.59,43898.0,105.6189,105.7448,105.6099,105.7088,43898.0
2020-08-28 14:45:00,117.59,117.69,117.59,117.63,31010.0,105.7088,105.7987,105.7088,105.7448,31010.0
2020-08-28 14:50:00,117.64,117.65,117.48,117.52,67350.0,105.7538,105.7628,105.6099,105.6459,67350.0
2020-08-28 14:55:00,117.52,117.66,117.49,117.65,50762.0,105.6459,105.7718,105.6189,105.7628,50762.0
2020-08-28 15:00:00,117.66,117.68,117.59,117.63,18204.0,105.7718,105.7897,105.7088,105.7448,18204.0
2020-08-28 15:05:00,117.62,117.81,117.62,117.8,27593.0,105.7358,105.9066,105.7358,105.8976,27593.0
2020-08-28 15:10:00,117.8,117.97,117.79,117.94,45048.0,105.8976,106.0504,105.8886,106.0235,45048.0
2020-08-28 15:15:00,117.93,118.09,117.92,118.08,34209.0,106.0145,106.1583,106.0055,106.1493,34209.0
2020-08-28 15:20:00,118.08,118.11,117.88,117.94,78727.0,106.1493,106.1763,105.9695,106.0235,78727.0
2020-08-28 15:25:00,117.93,117.95,117.83,117.92,47930.0,106.0145,106.0325,105.9246,106.0055,47930.0
2020-08-28 15:30:00,117.93,118.04,117.88,118.04,46794.0,106.0145,106.1134,105.9695,106.1134,46794.0
2020-08-28 15:35:00,118.03,118.03,117.95,118.03,43846.0,106.1044,106.1044,106.0325,106.1044,43846.0
2020-08-28 15:40:00,118.02,118.06,117.95,118.06,59808.0,106.0954,106.1313,106.0325,106.1313,59808.0
2020-08-28 15:45:00,118.05,118.13,118.0,118.11,78647.0,106.1223,106.1943,106.0774,106.1763,78647.0
2020-08-28 15:50:00,118.09,118.17,117.91,118.0,136640.0,106.1583,106.2302,105.9965,106.0774,136640.0
2020-08-28 15:55:00,118.01,118.26,117.99,118.2,206692.0,106.0864,106.3111,106.0684,106.2572,206692.0
2020-08-31 09:30:00,118.33,118.91,118.14,118.14,283676.0,106.3741,106.8955,106.2033,106.2033,283676.0
2020-08-31 09:35:00,118.14,118.62,118.12,118.6,155431.0,106.2033,106.6348,106.1853,106.6168,155431.0
2020-08-31 09:40:00,118.57,118.6,118.26,118.49,141972.0,106.5898,106.6168,106.3111,106.5179,141972.0
2020-08-31 09:45:00,118.51,119.1,118.46,119.0,131638.0,106.5359,107.0663,106.4909,106.9764,131638.0
2020-08-31 09:50:00,118.98,119.13,118.54,118.55,105394.0,106.9584,107.0932,106.5628,106.5718,105394.0
2020-08-31 09:55:00,118.55,118.76,118.29,118.71,81542.0,106.5718,106.7606,106.3381,106.7157,81542.0
2020-08-31 10:00:00,118.7,118.84,118.62,118.65,63396.0,106.7067,106.8325,106.6348,106.6617,63396.0
2020-08-31 10:05:00,118.65,118.75,118.61,118.65,77805.0,106.6617,106.7516,106.6258,106.6617,77805.0
2020-08-31 10:10:00,118.63,118.67,118.2,118.38,67547.0,106.6437,106.6797,106.2572,106.419,67547.0
2020-08-31 10:15:00,118.37,118.47,118.28,118.38,66761.0,106.41,106.4999,106.3291,106.419,66761.0
2020-08-31 10:20:00,118.39,118.59,118.32,118.46,55131.0,106.428,106.6078,106.3651,106.4909,55131.0
2020-08-31 10:25:00,118.45,118.67,118.37,118.62,64713.0,106.4819,106.6797,106.41,106.6348,64713.0
2020-08-31 10:30:00,118.6,119.14,118.49,119.0,97202.0,106.6168,107.1022,106.5179,106.9764,97202.0
2020-08-31 10:35:00,118.99,119.01,118.66,118.75,54956.0,106.9674,106.9854,106.6707,106.7516,54956.0
2020-08-31 10:40:00,118.76,118.96,118.73,118.79,60884.0,106.7606,106.9404,106.7336,106.7876,60884.0
2020-08-31 10:45:00,118.8,118.98,118.76,118.96,34180.0,106.7966,106.9584,106.7606,106.9404,34180.0
2020-08-31 10:50:00,118.96,119.12,118.91,119.06,41727.0,106.9404,107.0842,106.8955,107.0303,41727.0
2020-08-31 10:55:00,119.06,119.12,118.99,119.11,38824.0,107.0303,107.0842,106.9674,107.0752,38824.0
2020-08-31 11:00:00,119.15,119.18,118.96,118.97,37711.0,107.1112,107.1382,106.9404,106.9494,37711.0
2020-08-31 11:05:00,118.96,118.98,118.86,118.96,31025.0,106.9404,106.9584,106.8505,106.9404,31025.0
2020-08-31 11:10:00,118.91,119.15,118.91,119.15,43821.0,106.8955,107.1112,106.8955,107.1112,43821.0
2020-08-31 11:15:00,119.17,119.47,119.05,119.06,76671.0,107.1292,107.3989,107.0213,107.0303,76671.0
2020-08-31 11:20:00,119.07,119.19,119.0,119.06,61981.0,107.0393,107.1472,106.9764,107.0303,61981.0
2020-08-31 11:25:00,119.08,119.09,118.68,118.86,94064.0,107.0483,107.0573,106.6887,106.8505,94064.0
2020-08-31 11:30:00,118.86,118.92,118.8,118.82,46823.0,106.8505,106.9044,106.7966,106.8145,46823.0
2020-08-31 11:35:00,118.82,119.0,118.81,118.94,38521.0,106.8145,106.9764,106.8056,106.9224,38521.0
2020-08-31 11:40:00,118.94,119.06,118.88,119.04,26564.0,106.9224,107.0303,106.8685,107.0123,26564.0
2020-08-31 11:45:00,119.04,119.08,118.98,119.01,34837.0,107.0123,107.0483,106.9584,106.9854,34837.0
2020-08-31 11:50:00,119.0,119.13,118.99,119.07,26634.0,106.9764,107.0932,106.9674,107.0393,26634.0
2020-08-31 11:55:00,119.05,119.08,118.95,118.97,23303.0,107.0213,107.0483,106.9314,106.9494,23303.0
2020-08-31 12:00:00,118.98,119.13,118.95,119.05,40439.0,106.9584,107.0932,106.9314,107.0213,40439.0
2020-08-31 12:05:00,119.04,119.26,119.02,119.15,30168.0,107.0123,107.2101,106.9943,107.1112,30168.0
2020-08-31 12:10:00,119.14,119.25,119.11,119.25,36832.0,107.1022,107.2011,107.0752,107.2011,36832.0
2020-08-31 12:15:00,119.25,119.49,119.18,119.45,43934.0,107.2011,107.4169,107.1382,107.3809,43934.0
2020-08-31 12:20:00,119.45,119.57,119.29,119.55,68424.0,107.3809,107.4888,107.2371,107.4708,68424.0
2020-08-31 12:25:00,119.56,119.65,119.42,119.64,88942.0,107.4798,107.5607,107.3539,107.5517,88942.0
2020-08-31 12:30:00,119.61,119.84,119.6,119.84,152750.0,107.5247,107.7315,107.5157,107.7315,152750.0
2020-08-31 12:35:00,119.85,119.89,119.45,119.45,64762.0,107.7405,107.7764,107.3809,107.3809,64762.0
2020-08-31 12:40:00,119.46,119.53,119.35,119.53,43524.0,107.3899,107.4528,107.291,107.4528,43524.0
2020-08-31 12:45:00,119.53,119.6,119.43,119.6,35081.0,107.4528,107.5157,107.3629,107.5157,35081.0
2020-08-31 12:50:00,119.6,119.72,119.58,119.7,34643.0,107.5157,107.6236,107.4978,107.6056,34643.0
2020-08-31 12:55:00,119.7,119.72,119.62,119.69,29649.0,107.6056,107.6236,107.5337,107.5966,29649.0
2020-08-31 13:00:00,119.7,119.73,119.58,119.66,39041.0,107.6056,107.6326,107.4978,107.5697,39041.0
2020-08-31 13:05:00,119.65,119.84,119.62,119.83,50522.0,107.5607,107.7315,107.5337,107.7225,50522.0
2020-08-31 13:10:00,119.83,120.51,119.81,120.49,375468.0,107.7225,108.3338,107.7045,108.3158,375468.0
2020-08-31 13:15:00,120.49,121.06,120.48,120.84,311199.0,108.3158,108.8282,108.3068,108.6305,311199.0
2020-08-31 13:20:00,120.84,120.84,120.34,120.5,180120.0,108.6305,108.6305,108.181,108.3248,180120.0
2020-08-31 13:25:00,120.5,120.89,120.37,120.74,113062.0,108.3248,108.6754,108.2079,108.5406,113062.0
2020-08-31 13:30:00,120.73,120.86,120.33,120.41,67012.0,108.5316,108.6484,108.172,108.2439,67012.0
2020-08-31 13:35:00,120.38,120.52,120.26,120.45,59512.0,108.2169,108.3428,108.1091,108.2799,59512.0
2020-08-31 13:40:00,120.45,120.58,120.36,120.54,87069.0,108.2799,108.3967,108.1989,108.3608,87069.0
2020-08-31 13:45:00,120.53,120.74,120.42,120.59,106625.0,108.3518,108.5406,108.2529,108.4057,106625.0
2020-08-31 13:50:00,120.61,120.69,120.51,120.57,54007.0,108.4237,108.4956,108.3338,108.3877,54007.0
2020-08-31 13:55:00,120.59,120.62,120.39,120.47,58349.0,108.4057,108.4327,108.2259,108.2978,58349.0
2020-08-31 14:00:00,120.46,120.56,120.37,120.53,71372.0,108.2888,108.3787,108.2079,108.3518,71372.0
2020-08-31 14:05:00,120.53,120.53,120.14,120.29,100596.0,108.3518,108.3518,108.0012,108.136,100596.0
2020-08-31 14:10:00,120.3,120.44,120.24,120.28,55584.0,108.145,108.2709,108.0911,108.127,55584.0
2020-08-31 14:15:00,120.25,120.44,120.24,120.24,55941.0,108.1001,108.2709,108.0911,108.0911,55941.0
2020-08-31 14:20:00,120.26,120.33,120.18,120.21,45321.0,108.1091,108.172,108.0371,108.0641,45321.0
2020-08-31 14:25:00,120.21,120.47,120.16,120.3,90530.0,108.0641,108.2978,108.0192,108.145,90530.0
2020-08-31 14:30:00,120.29,120.37,120.26,120.29,32771.0,108.136,108.2079,108.1091,108.136,32771.0
2020-08-31 14:35:00,120.29,120.38,120.21,120.38,34859.0,108.136,108.2169,108.0641,108.2169,34859.0
2020-08-31 14:40:00,120.36,120.44,120.19,120.21,38549.0,108.1989,108.2709,108.0461,108.0641,38549.0
2020-08-31 14:45:00,120.21,120.27,120.11,120.15,38226.0,108.0641,108.118,107.9742,108.0102,38226.0
2020-08-31 14:50:00,120.16,120.22,120.06,120.08,43496.0,108.0192,108.0731,107.9293,107.9472,43496.0
2020-08-31 14:55:00,120.08,120.08,119.89,119.93,44962.0,107.9472,107.9472,107.7764,107.8124,44962.0
2020-08-31 15:00:00,119.93,120.02,119.84,119.87,36573.0,107.8124,107.8933,107.7315,107.7585,36573.0
2020-08-31 15:05:00,119.87,120.11,119.87,120.07,36359.0,107.7585,107.9742,107.7585,107.9383,36359.0
2020-08-31 15:10:00,120.07,120.08,119.89,119.89,28084.0,107.9383,107.9472,107.7764,107.7764,28084.0
2020-08-31 15:15:00,119.89,119.97,119.82,119.83,43208.0,107.7764,107.8484,107.7135,107.7225,43208.0
2020-08-31 15:20:00,119.83,119.85,119.49,119.55,76252.0,107.7225,107.7405,107.4169,107.4708,76252.0
2020-08-31 15:25:00,119.53,119.75,119.37,119.71,87151.0,107.4528,107.6506,107.309,107.6146,87151.0
2020-08-31 15:30:00,119.71,119.73,119.46,119.48,48964.0,107.6146,107.6326,107.3899,107.4079,48964.0
2020-08-31 15:35:00,119.48,119.72,119.34,119.57,108600.0,107.4079,107.6236,107.282,107.4888,108600.0
2020-08-31 15:40:00,119.54,119.75,119.33,119.7,121289.0,107.4618,107.6506,107.273,107.6056,121289.0
2020-08-31 15:45:00,119.7,119.91,119.56,119.87,97470.0,107.6056,107.7944,107.4798,107.7585,97470.0
2020-08-31 15:50:00,119.85,119.93,119.4,119.47,207523.0,107.7405,107.8124,107.3359,107.3989,207523.0
2020-08-31 15:55:00,119.48,119.55,119.08,119.09,486450.0,107.4079,107.4708,107.0483,107.0573,486450.0
2020-09-01 09:30:00,121.21,121.33,119.7,119.98,481738.0,108.9631,109.0709,107.6056,107.8573,481738.0
2020-09-01 09:35:00,119.96,120.42,119.51,120.1,153560.0,107.8394,108.2529,107.4348,107.9652,153560.0
2020-09-01 09:40:00,120.05,120.56,119.61,120.51,158951.0,107.9203,108.3787,107.5247,108.3338,158951.0
2020-09-01 09:45:00,120.47,121.17,120.45,121.15,168440.0,108.2978,108.9271,108.2799,108.9091,168440.0
2020-09-01 09:50:00,121.15,121.76,121.02,121.69,321126.0,108.9091,109.4575,108.7923,109.3946,321126.0
2020-09-01 09:55:00,121.69,121.87,121.43,121.66,160862.0,109.3946,109.5564,109.1608,109.3676,160862.0
2020-09-01 10:00:00,121.65,122.07,121.43,122.03,113968.0,109.3586,109.7362,109.1608,109.7002,113968.0
2020-09-01 10:05:00,122.05,122.37,121.97,122.34,147837.0,109.7182,110.0059,109.6463,109.9789,147837.0
2020-09-01 10:10:00,122.31,122.43,121.88,121.89,142524.0,109.9519,110.0598,109.5654,109.5744,142524.0
2020-09-01 10:15:00,121.97,122.16,121.69,122.12,129666.0,109.6463,109.8171,109.3946,109.7811,129666.0
2020-09-01 10:20:00,122.11,122.21,121.81,121.88,67809.0,109.7721,109.862,109.5024,109.5654,67809.0
2020-09-01 10:25:00,121.89,122.26,121.81,122.07,75398.0,109.5744,109.907,109.5024,109.7362,75398.0
2020-09-01 10:30:00,122.05,122.18,121.87,121.95,72247.0,109.7182,109.8351,109.5564,109.6283,72247.0
2020-09-01 10:35:00,121.96,122.1,121.9,122.04,30028.0,109.6373,109.7631,109.5833,109.7092,30028.0
2020-09-01 10:40:00,122.04,122.27,121.86,121.93,86146.0,109.7092,109.916,109.5474,109.6103,86146.0
2020-09-01 10:45:00,121.94,122.19,121.87,122.02,32701.0,109.6193,109.844,109.5564,109.6912,32701.0
2020-09-01 10:50:00,122.04,122.17,121.98,122.09,53176.0,109.7092,109.8261,109.6553,109.7542,53176.0
2020-09-01 10:55:00,122.07,122.25,121.9,121.93,72146.0,109.7362,109.898,109.5833,109.6103,72146.0
2020-09-01 11:00:00,121.93,122.07,121.9,122.01,80467.0,109.6103,109.7362,109.5833,109.6822,80467.0
2020-09-01 11:05:00,122.02,122.18,121.96,122.11,67339.0,109.6912,109.8351,109.6373,109.7721,67339.0
2020-09-01 11:10:00,122.1,122.21,121.93,121.97,130038.0,109.7631,109.862,109.6103,109.6463,130038.0
2020-09-01 11:15:00,121.99,122.1,121.96,122.01,142169.0,109.6643,109.7631,109.6373,109.6822,142169.0
2020-09-01 11:20:00,121.99,122.01,121.37,121.47,84858.0,109.6643,109.6822,109.1069,109.1968,84858.0
2020-09-01 11:25:00,121.48,121.77,121.47,121.69,113831.0,109.2058,109.4665,109.1968,109.3946,113831.0
2020-09-01 11:30:00,121.65,121.69,121.08,121.2,93071.0,109.3586,109.3946,108.8462,108.9541,93071.0
2020-09-01 11:35:00,121.22,121.45,121.21,121.36,44369.0,108.9721,109.1788,108.9631,109.0979,44369.0
2020-09-01 11:40:00,121.38,121.46,121.18,121.44,108543.0,109.1159,109.1878,108.9361,109.1698,108543.0
2020-09-01 11:45:00,121.43,121.57,121.43,121.56,39025.0,109.1608,109.2867,109.1608,109.2777,39025.0
2020-09-01 11:50:00,121.58,121.67,121.5,121.53,35657.0,109.2957,109.3766,109.2238,109.2507,35657.0
2020-09-01 11:55:00,121.5,121.59,121.42,121.58,42807.0,109.2238,109.3047,109.1518,109.2957,42807.0
2020-09-01 12:00:00,121.59,121.76,121.54,121.76,32964.0,109.3047,109.4575,109.2597,109.4575,32964.0
2020-09-01 12:05:00,121.77,121.89,121.77,121.83,36463.0,109.4665,109.5744,109.4665,109.5204,36463.0
2020-09-01 12:10:00,121.84,121.96,121.75,121.95,28536.0,109.5294,109.6373,109.4485,109.6283,28536.0
2020-09-01 12:15:00,121.95,121.99,121.8,121.84,28946.0,109.6283,109.6643,109.4935,109.5294,28946.0
2020-09-01 12:20:00,121.85,121.87,121.73,121.78,39085.0,109.5384,109.5564,109.4305,109.4755,39085.0
2020-09-01 12:25:00,121.79,121.92,121.75,121.92,45696.0,109.4845,109.6013,109.4485,109.6013,45696.0
2020-09-01 12:30:00,121.92,122.0,121.88,121.91,61599.0,109.6013,109.6732,109.5654,109.5923,61599.0
2020-09-01 12:35:00,121.9,121.97,121.83,121.87,28460.0,109.5833,109.6463,109.5204,109.5564,28460.0
2020-09-01 12:40:00,121.87,121.92,121.67,121.78,43209.0,109.5564,109.6013,109.3766,109.4755,43209.0
2020-09-01 12:45:00,121.78,121.91,121.75,121.84,44179.0,109.4755,109.5923,109.4485,109.5294,44179.0
2020-09-01 12:50:00,121.84,121.97,121.84,121.89,29031.0,109.5294,109.6463,109.5294,109.5744,29031.0
2020-09-01 12:55:00,121.89,122.0,121.8,122.0,118163.0,109.5744,109.6732,109.4935,109.6732,118163.0
2020-09-01 13:00:00,121.98,122.07,121.81,121.83,101427.0,109.6553,109.7362,109.5024,109.5204,101427.0
2020-09-01 13:05:00,121.83,122.0,121.83,121.99,27656.0,109.5204,109.6732,109.5204,109.6643,27656.0
2020-09-01 13:10:00,122.0,122.08,121.95,122.03,36990.0,109.6732,109.7452,109.6283,109.7002,36990.0
2020-09-01 13:15:00,122.02,122.27,122.01,122.25,51221.0,109.6912,109.916,109.6822,109.898,51221.0
2020-09-01 13:20:00,122.25,122.32,122.21,122.31,44741.0,109.898,109.9609,109.862,109.9519,44741.0
2020-09-01 13:25:00,122.31,122.49,122.29,122.38,68860.0,109.9519,110.1137,109.9339,110.0149,68860.0
2020-09-01 13:30:00,122.37,122.52,122.15,122.19,75858.0,110.0059,110.1407,109.8081,109.844,75858.0
2020-09-01 13:35:00,122.2,122.39,122.11,122.31,57848.0,109.853,110.0238,109.7721,109.9519,57848.0
2020-09-01 13:40:00,122.31,122.57,122.28,122.52,69164.0,109.9519,110.1857,109.925,110.1407,69164.0
2020-09-01 13:45:00,122.52,122.57,122.41,122.48,53129.0,110.1407,110.1857,110.0418,110.1047,53129.0
2020-09-01 13:50:00,122.47,122.48,122.34,122.47,61916.0,110.0958,110.1047,109.9789,110.0958,61916.0
2020-09-01 13:55:00,122.46,122.48,122.3,122.3,41388.0,110.0868,110.1047,109.9429,109.9429,41388.0
2020-09-01 14:00:00,122.32,122.33,122.1,122.14,62406.0,109.9609,109.9699,109.7631,109.7991,62406.0
2020-09-01 14:05:00,122.15,122.18,122.04,122.04,59127.0,109.8081,109.8351,109.7092,109.7092,59127.0
2020-09-01 14:10:00,122.06,122.18,122.05,122.18,48419.0,109.7272,109.8351,109.7182,109.8351,48419.0
2020-09-01 14:15:00,122.17,122.17,122.0,122.01,48162.0,109.8261,109.8261,109.6732,109.6822,48162.0
2020-09-01 14:20:00,122.02,122.08,121.96,122.0,51844.0,109.6912,109.7452,109.6373,109.6732,51844.0
2020-09-01 14:25:00,122.02,122.02,121.84,121.97,91063.0,109.6912,109.6912,109.5294,109.6463,91063.0
2020-09-01 14:30:00,121.96,122.05,121.86,121.86,51593.0,109.6373,109.7182,109.5474,109.5474,51593.0
2020-09-01 14:35:00,121.86,121.87,121.68,121.75,31171.0,109.5474,109.5564,109.3856,109.4485,31171.0
2020-09-01 14:40:00,121.74,121.84,121.67,121.68,46870.0,109.4395,109.5294,109.3766,109.3856,46870.0
2020-09-01 14:45:00,121.68,121.69,121.42,121.43,47234.0,109.3856,109.3946,109.1518,109.1608,47234.0
2020-09-01 14:50:00,121.43,121.69,121.43,121.55,35660.0,109.1608,109.3946,109.1608,109.2687,35660.0
2020-09-01 14:55:00,121.56,121.68,121.47,121.65,34214.0,109.2777,109.3856,109.1968,109.3586,34214.0
2020-09-01 15:00:00,121.65,121.81,121.61,121.79,52062.0,109.3586,109.5024,109.3227,109.4845,52062.0
2020-09-01 15:05:00,121.79,121.95,121.77,121.93,21271.0,109.4845,109.6283,109.4665,109.6103,21271.0
2020-09-01 15:10:00,121.92,121.92,121.8,121.87,67261.0,109.6013,109.6013,109.4935,109.5564,67261.0
2020-09-01 15:15:00,121.87,121.98,121.86,121.93,30973.0,109.5564,109.6553,109.5474,109.6103,30973.0
2020-09-01 15:20:00,121.91,122.08,121.86,122.04,65032.0,109.5923,109.7452,109.5474,109.7092,65032.0
2020-09-01 15:25:00,122.04,122.18,121.87,121.87,62917.0,109.7092,109.8351,109.5564,109.5564,62917.0
2020-09-01 15:30:00,121.89,121.94,121.86,121.91,45753.0,109.5744,109.6193,109.5474,109.5923,45753.0
2020-09-01 15:35:00,121.9,122.0,121.86,121.94,41506.0,109.5833,109.6732,109.5474,109.6193,41506.0
2020-09-01 15:40:00,121.92,122.04,121.91,121.98,67937.0,109.6013,109.7092,109.5923,109.6553,67937.0
2020-09-01 15:45:00,121.98,122.2,121.7,121.7,96004.0,109.6553,109.853,109.4036,109.4036,96004.0
2020-09-01 15:50:00,121.69,122.13,121.69,121.78,146646.0,109.3946,109.7901,109.3946,109.4755,146646.0
2020-09-01 15:55:00,121.77,122.09,121.54,122.01,222901.0,109.4665,109.7542,109.2597,109.6822,222901.0
2020-09-02 09:30:00,123.57,123.93,122.99,123.55,517392.0,111.6708,111.9961,111.1466,111.6527,517392.0
2020-09-02 09:35:00,123.55,123.83,123.21,123.5,167561.0,111.6527,111.9058,111.3455,111.6075,167561.0
2020-09-02 09:40:00,123.48,123.64,123.11,123.42,166162.0,111.5895,111.734,111.2551,111.5352,166162.0
2020-09-02 09:45:00,123.42,123.55,123.2,123.26,140464.0,111.5352,111.6527,111.3364,111.3906,140464.0
2020-09-02 09:50:00,123.26,123.29,122.79,122.97,274439.0,111.3906,111.4178,110.9659,111.1286,274439.0
2020-09-02 09:55:00,122.97,123.16,122.35,122.79,245112.0,111.1286,111.3003,110.5683,110.9659,245112.0
2020-09-02 10:00:00,122.75,123.18,122.6,123.17,171492.0,110.9298,111.3183,110.7942,111.3093,171492.0
2020-09-02 10:05:00,123.17,123.24,122.24,122.37,179803.0,111.3093,111.3726,110.4689,110.5863,179803.0
2020-09-02 10:10:00,122.36,122.46,121.99,122.4,169603.0,110.5773,110.6677,110.2429,110.6135,169603.0
2020-09-02 10:15:00,122.39,122.68,122.29,122.55,87407.0,110.6044,110.8665,110.514,110.749,87407.0
2020-09-02 10:20:00,122.53,122.7,122.4,122.53,96773.0,110.7309,110.8846,110.6135,110.7309,96773.0
2020-09-02 10:25:00,122.54,123.16,122.46,123.08,146173.0,110.74,111.3003,110.6677,111.228,146173.0
2020-09-02 10:30:00,123.09,123.11,122.75,122.88,59794.0,111.237,111.2551,110.9298,111.0472,59794.0
2020-09-02 10:35:00,122.84,122.92,122.49,122.54,80632.0,111.0111,111.0834,110.6948,110.74,80632.0
2020-09-02 10:40:00,122.51,123.1,122.45,122.69,147915.0,110.7129,111.246,110.6586,110.8755,147915.0
2020-09-02 10:45:00,122.67,123.08,122.62,123.08,63380.0,110.8575,111.228,110.8123,111.228,63380.0
2020-09-02 10:50:00,123.08,123.46,123.03,123.44,60508.0,111.228,111.5714,111.1828,111.5533,60508.0
2020-09-02 10:55:00,123.41,123.73,123.36,123.67,69611.0,111.5262,111.8154,111.481,111.7612,69611.0
2020-09-02 11:00:00,123.68,123.69,123.31,123.4,69304.0,111.7702,111.7792,111.4358,111.5172,69304.0
2020-09-02 11:05:00,123.37,123.45,123.03,123.23,242122.0,111.49,111.5623,111.1828,111.3635,242122.0
2020-09-02 11:10:00,123.25,123.54,123.23,123.45,102282.0,111.3816,111.6437,111.3635,111.5623,102282.0
2020-09-02 11:15:00,123.47,123.53,123.17,123.5,80019.0,111.5804,111.6346,111.3093,111.6075,80019.0
2020-09-02 11:20:00,123.5,123.65,123.16,123.27,54782.0,111.6075,111.7431,111.3003,111.3997,54782.0
2020-09-02 11:25:00,123.25,123.48,123.15,123.21,121763.0,111.3816,111.5895,111.2912,111.3455,121763.0
2020-09-02 11:30:00,123.17,123.49,123.01,123.01,46044.0,111.3093,111.5985,111.1647,111.1647,46044.0
2020-09-02 11:35:00,123.02,123.02,122.09,122.12,90622.0,111.1738,111.1738,110.3333,110.3604,90622.0
2020-09-02 11:40:00,122.13,122.53,122.11,122.36,60092.0,110.3695,110.7309,110.3514,110.5773,60092.0
2020-09-02 11:45:00,122.37,122.41,121.81,122.11,136054.0,110.5863,110.6225,110.0803,110.3514,136054.0
2020-09-02 11:50:00,122.09,122.37,122.01,122.31,64060.0,110.3333,110.5863,110.261,110.5321,64060.0
2020-09-02 11:55:00,122.33,122.4,122.2,122.22,29191.0,110.5502,110.6135,110.4327,110.4508,29191.0
2020-09-02 12:00:00,122.19,122.48,122.12,122.46,34205.0,110.4237,110.6858,110.3604,110.6677,34205.0
2020-09-02 12:05:00,122.45,122.45,122.31,122.4,23650.0,110.6586,110.6586,110.5321,110.6135,23650.0
2020-09-02 12:10:00,122.42,122.8,122.41,122.71,55162.0,110.6315,110.9749,110.6225,110.8936,55162.0
2020-09-02 12:15:00,122.71,122.87,122.65,122.76,43908.0,110.8936,111.0382,110.8394,110.9388,43908.0
2020-09-02 12:20:00,122.77,123.0,122.67,122.98,35042.0,110.9478,111.1557,110.8575,111.1376,35042.0
2020-09-02 12:25:00,122.99,123.06,122.75,123.06,53288.0,111.1466,111.2099,110.9298,111.2099,53288.0
2020-09-02 12:30:00,123.08,123.15,122.88,122.94,24218.0,111.228,111.2912,111.0472,111.1015,24218.0
2020-09-02 12:35:00,122.95,123.17,122.88,123.12,35730.0,111.1105,111.3093,111.0472,111.2641,35730.0
2020-09-02 12:40:00,123.12,123.32,123.09,123.25,45780.0,111.2641,111.4449,111.237,111.3816,45780.0
2020-09-02 12:45:00,123.26,123.26,122.95,123.0,44226.0,111.3906,111.3906,111.1105,111.1557,44226.0
2020-09-02 12:50:00,122.98,123.06,122.9,122.99,17598.0,111.1376,111.2099,111.0653,111.1466,17598.0
2020-09-02 12:55:00,122.97,122.99,122.88,122.9,19933.0,111.1286,111.1466,111.0472,111.0653,19933.0
2020-09-02 13:00:00,122.91,122.97,122.8,122.89,40531.0,111.0743,111.1286,110.9749,111.0563,40531.0
2020-09-02 13:05:00,122.91,123.14,122.91,123.02,35706.0,111.0743,111.2822,111.0743,111.1738,35706.0
2020-09-02 13:10:00,122.97,123.19,122.8,123.15,57686.0,111.1286,111.3274,110.9749,111.2912,57686.0
2020-09-02 13:15:00,123.12,123.24,123.07,123.14,24891.0,111.2641,111.3726,111.2189,111.2822,24891.0
2020-09-02 13:20:00,123.12,123.17,123.06,123.13,32007.0,111.2641,111.3093,111.2099,111.2732,32007.0
2020-09-02 13:25:00,123.13,123.19,122.96,122.96,33925.0,111.2732,111.3274,111.1195,111.1195,33925.0
2020-09-02 13:30:00,122.97,123.07,122.89,123.04,41657.0,111.1286,111.2189,111.0563,111.1918,41657.0
2020-09-02 13:35:00,123.02,123.18,122.95,123.15,34683.0,111.1738,111.3183,111.1105,111.2912,34683.0
2020-09-02 13:40:00,123.14,123.28,123.06,123.24,43708.0,111.2822,111.4087,111.2099,111.3726,43708.0
2020-09-02 13:45:00,123.24,123.31,123.05,123.1,53776.0,111.3726,111.4358,111.2009,111.246,53776.0
2020-09-02 13:50:00,123.09,123.23,123.07,123.15,18824.0,111.237,111.3635,111.2189,111.2912,18824.0
2020-09-02 13:55:00,123.15,123.22,123.1,123.13,22203.0,111.2912,111.3545,111.246,111.2732,22203.0
2020-09-02 14:00:00,123.11,123.17,122.94,123.03,39341.0,111.2551,111.3093,111.1015,111.1828,39341.0
2020-09-02 14:05:00,123.02,123.09,122.96,123.06,27512.0,111.1738,111.237,111.1195,111.2099,27512.0
2020-09-02 14:10:00,123.06,123.12,122.85,122.87,33012.0,111.2099,111.2641,111.0201,111.0382,33012.0
2020-09-02 14:15:00,122.87,122.97,122.83,122.87,30145.0,111.0382,111.1286,111.002,111.0382,30145.0
2020-09-02 14:20:00,122.87,123.09,122.86,123.09,22181.0,111.0382,111.237,111.0292,111.237,22181.0
2020-09-02 14:25:00,123.08,123.1,122.97,122.99,41662.0,111.228,111.246,111.1286,111.1466,41662.0
2020-09-02 14:30:00,122.99,122.99,122.75,122.81,30635.0,111.1466,111.1466,110.9298,110.984,30635.0
2020-09-02 14:35:00,122.79,122.83,122.71,122.77,38679.0,110.9659,111.002,110.8936,110.9478,38679.0
2020-09-02 14:40:00,122.78,122.9,122.77,122.89,30218.0,110.9569,111.0653,110.9478,111.0563,30218.0
2020-09-02 14:45:00,122.88,123.0,122.86,122.97,26868.0,111.0472,111.1557,111.0292,111.1286,26868.0
2020-09-02 14:50:00,122.97,123.08,122.9,122.9,33712.0,111.1286,111.228,111.0653,111.0653,33712.0
2020-09-02 14:55:00,122.91,123.01,122.78,122.84,34038.0,111.0743,111.1647,110.9569,111.0111,34038.0
2020-09-02 15:00:00,122.83,123.02,122.83,123.02,23912.0,111.002,111.1738,111.002,111.1738,23912.0
2020-09-02 15:05:00,123.01,123.01,122.9,122.94,29656.0,111.1647,111.1647,111.0653,111.1015,29656.0
2020-09-02 15:10:00,122.92,123.3,122.91,123.3,64610.0,111.0834,111.4268,111.0743,111.4268,64610.0
2020-09-02 15:15:00,123.3,123.57,123.3,123.51,63921.0,111.4268,111.6708,111.4268,111.6166,63921.0
2020-09-02 15:20:00,123.52,123.61,123.35,123.44,33545.0,111.6256,111.7069,111.472,111.5533,33545.0
2020-09-02 15:25:00,123.45,123.45,123.23,123.28,51608.0,111.5623,111.5623,111.3635,111.4087,51608.0
2020-09-02 15:30:00,123.28,123.36,123.13,123.32,47127.0,111.4087,111.481,111.2732,111.4449,47127.0
2020-09-02 15:35:00,123.32,123.36,123.19,123.26,44831.0,111.4449,111.481,111.3274,111.3906,44831.0
2020-09-02 15:40:00,123.24,123.29,123.13,123.15,68562.0,111.3726,111.4178,111.2732,111.2912,68562.0
2020-09-02 15:45:00,123.13,123.3,123.09,123.24,116201.0,111.2732,111.4268,111.237,111.3726,116201.0
2020-09-02 15:50:00,123.24,123.44,122.94,123.4,167158.0,111.3726,111.5533,111.1015,111.5172,167158.0
2020-09-02 15:55:00,123.4,123.44,123.07,123.16,285561.0,111.5172,111.5533,111.2189,111.3003,285561.0
2020-09-03 09:30:00,121.75,121.75,120.15,120.25,305101.0,110.026,110.026,108.5801,108.6705,305101.0
2020-09-03 09:35:00,120.23,120.82,119.81,120.73,272784.0,108.6524,109.1856,108.2729,109.1043,272784.0
2020-09-03 09:40:00,120.76,120.77,120.07,120.56,240333.0,109.1314,109.1404,108.5078,108.9506,240333.0
2020-09-03 09:45:00,120.56,120.89,120.31,120.79,118483.0,108.9506,109.2489,108.7247,109.1585,118483.0
2020-09-03 09:50:00,120.78,120.86,120.42,120.56,157152.0,109.1495,109.2217,108.8241,108.9506,157152.0
2020-09-03 09:55:00,120.55,121.25,120.55,121.03,130924.0,108.9416,109.5742,108.9416,109.3754,130924.0
2020-09-03 10:00:00,121.03,121.49,120.84,121.45,85066.0,109.3754,109.7911,109.2037,109.7549,85066.0
2020-09-03 10:05:00,121.42,121.42,120.94,121.0,50850.0,109.7278,109.7278,109.294,109.3483,50850.0
2020-09-03 10:10:00,120.99,121.13,120.81,120.88,103888.0,109.3392,109.4657,109.1766,109.2398,103888.0
2020-09-03 10:15:00,120.82,120.9,120.08,120.09,131487.0,109.1856,109.2579,108.5169,108.5259,131487.0
2020-09-03 10:20:00,120.16,120.33,119.68,119.79,131427.0,108.5892,108.7428,108.1554,108.2548,131427.0
2020-09-03 10:25:00,119.89,119.99,119.52,119.92,91804.0,108.3452,108.4355,108.0108,108.3723,91804.0
2020-09-03 10:30:00,119.98,120.19,119.54,119.82,196391.0,108.4265,108.6163,108.0289,108.2819,196391.0
2020-09-03 10:35:00,119.8,120.22,119.58,119.76,143827.0,108.2638,108.6434,108.065,108.2277,143827.0
2020-09-03 10:40:00,119.79,119.98,119.25,119.27,181004.0,108.2548,108.4265,107.7668,107.7849,181004.0
2020-09-03 10:45:00,119.29,119.5,118.53,118.9,222499.0,107.8029,107.9927,107.1161,107.4505,222499.0
2020-09-03 10:50:00,118.92,119.56,118.87,119.43,118493.0,107.4686,108.0469,107.4234,107.9295,118493.0
2020-09-03 10:55:00,119.44,119.5,119.12,119.36,105766.0,107.9385,107.9927,107.6493,107.8662,105766.0
2020-09-03 11:00:00,119.31,119.36,118.89,118.92,91106.0,107.821,107.8662,107.4415,107.4686,91106.0
2020-09-03 11:05:00,118.97,119.14,118.6,118.76,98114.0,107.5137,107.6674,107.1794,107.324,98114.0
2020-09-03 11:10:00,118.78,119.11,118.61,118.87,111760.0,107.342,107.6403,107.1884,107.4234,111760.0
2020-09-03 11:15:00,118.82,118.86,117.52,117.76,168537.0,107.3782,107.4143,106.2034,106.4203,168537.0
2020-09-03 11:20:00,117.77,118.26,117.51,118.0,145617.0,106.4293,106.8721,106.1943,106.6372,145617.0
2020-09-03 11:25:00,118.05,118.84,117.91,118.71,236169.0,106.6823,107.3963,106.5558,107.2788,236169.0
2020-09-03 11:30:00,118.75,118.98,118.57,118.73,124405.0,107.3149,107.5228,107.1523,107.2969,124405.0
2020-09-03 11:35:00,118.77,118.98,118.29,118.96,83708.0,107.333,107.5228,106.8992,107.5047,83708.0
2020-09-03 11:40:00,118.98,119.4,118.9,119.07,112561.0,107.5228,107.9023,107.4505,107.6041,112561.0
2020-09-03 11:45:00,119.1,119.44,119.01,119.19,55955.0,107.6312,107.9385,107.5499,107.7126,55955.0
2020-09-03 11:50:00,119.21,119.63,119.12,119.56,102408.0,107.7306,108.1102,107.6493,108.0469,102408.0
2020-09-03 11:55:00,119.56,119.56,118.4,118.66,76547.0,108.0469,108.0469,106.9986,107.2336,76547.0
2020-09-03 12:00:00,118.77,118.84,118.27,118.43,48222.0,107.333,107.3963,106.8812,107.0257,48222.0
2020-09-03 12:05:00,118.47,118.51,117.96,118.16,82548.0,107.0619,107.098,106.601,106.7817,82548.0
2020-09-03 12:10:00,118.21,118.5,118.05,118.46,147613.0,106.8269,107.089,106.6823,107.0529,147613.0
2020-09-03 12:15:00,118.49,118.67,118.03,118.09,52403.0,107.08,107.2426,106.6643,106.7185,52403.0
2020-09-03 12:20:00,118.05,118.05,117.5,117.51,68390.0,106.6823,106.6823,106.1853,106.1943,68390.0
2020-09-03 12:25:00,117.51,117.67,117.26,117.34,154961.0,106.1943,106.3389,105.9684,106.0407,154961.0
2020-09-03 12:30:00,117.31,117.33,116.9,116.91,124345.0,106.0136,106.0317,105.6431,105.6521,124345.0
2020-09-03 12:35:00,116.9,117.4,116.89,117.36,135167.0,105.6431,106.0949,105.634,106.0588,135167.0
2020-09-03 12:40:00,117.34,117.37,116.95,117.06,114357.0,106.0407,106.0678,105.6883,105.7877,114357.0
2020-09-03 12:45:00,117.05,117.31,116.78,116.78,102645.0,105.7786,106.0136,105.5346,105.5346,102645.0
2020-09-03 12:50:00,116.8,117.24,116.8,116.88,78473.0,105.5527,105.9503,105.5527,105.625,78473.0
2020-09-03 12:55:00,116.87,117.1,116.68,116.7,64420.0,105.616,105.8238,105.4443,105.4623,64420.0
2020-09-03 13:00:00,116.72,116.82,116.16,116.4,105116.0,105.4804,105.5708,104.9743,105.1912,105116.0
2020-09-03 13:05:00,116.44,117.0,116.43,116.86,46208.0,105.2274,105.7334,105.2183,105.6069,46208.0
2020-09-03 13:10:00,116.84,117.14,116.83,117.14,96252.0,105.5889,105.86,105.5798,105.86,96252.0
2020-09-03 13:15:00,117.09,117.16,116.81,116.94,50439.0,105.8148,105.878,105.5617,105.6792,50439.0
2020-09-03 13:20:00,116.96,117.12,116.83,116.87,57888.0,105.6973,105.8419,105.5798,105.616,57888.0
2020-09-03 13:25:00,116.87,117.53,116.83,117.45,56671.0,105.616,106.2124,105.5798,106.1401,56671.0
2020-09-03 13:30:00,117.43,117.43,116.75,116.84,71834.0,106.122,106.122,105.5075,105.5889,71834.0
2020-09-03 13:35:00,116.85,116.99,116.58,116.71,63177.0,105.5979,105.7244,105.3539,105.4714,63177.0
2020-09-03 13:40:00,117.33,117.33,116.47,116.6,72048.0,106.0317,106.0317,105.2545,105.372,72048.0
2020-09-03 13:45:00,116.62,116.77,116.42,116.42,55921.0,105.39,105.5256,105.2093,105.2093,55921.0
2020-09-03 13:50:00,116.45,117.05,116.45,117.01,50994.0,105.2364,105.7786,105.2364,105.7425,50994.0
2020-09-03 13:55:00,117.04,117.13,116.8,116.85,39905.0,105.7696,105.8509,105.5527,105.5979,39905.0
2020-09-03 14:00:00,116.84,117.04,116.73,116.97,68237.0,105.5889,105.7696,105.4894,105.7063,68237.0
2020-09-03 14:05:00,116.96,117.13,116.76,116.96,58285.0,105.6973,105.8509,105.5166,105.6973,58285.0
2020-09-03 14:10:00,116.97,117.22,116.75,116.9,49372.0,105.7063,105.9323,105.5075,105.6431,49372.0
2020-09-03 14:15:00,116.92,116.92,116.55,116.71,60028.0,105.6612,105.6612,105.3268,105.4714,60028.0
2020-09-03 14:20:00,116.75,116.86,116.6,116.64,45709.0,105.5075,105.6069,105.372,105.4081,45709.0
2020-09-03 14:25:00,116.64,117.0,116.53,116.97,63373.0,105.4081,105.7334,105.3087,105.7063,63373.0
2020-09-03 14:30:00,116.94,117.2,116.89,117.03,68836.0,105.6792,105.9142,105.634,105.7606,68836.0
2020-09-03 14:35:00,117.0,117.26,116.92,117.03,108806.0,105.7334,105.9684,105.6612,105.7606,108806.0
2020-09-03 14:40:00,117.0,117.11,116.8,117.0,106066.0,105.7334,105.8329,105.5527,105.7334,106066.0
2020-09-03 14:45:00,116.96,117.12,116.82,116.99,77726.0,105.6973,105.8419,105.5708,105.7244,77726.0
2020-09-03 14:50:00,116.98,116.99,116.57,116.59,66024.0,105.7154,105.7244,105.3449,105.3629,66024.0
2020-09-03 14:55:00,116.58,116.67,116.44,116.44,88952.0,105.3539,105.4352,105.2274,105.2274,88952.0
2020-09-03 15:00:00,116.46,116.72,116.31,116.48,157612.0,105.2454,105.4804,105.1099,105.2635,157612.0
2020-09-03 15:05:00,116.5,116.83,116.3,116.53,70162.0,105.2816,105.5798,105.1009,105.3087,70162.0
2020-09-03 15:10:00,116.52,116.61,116.33,116.58,84433.0,105.2997,105.381,105.128,105.3539,84433.0
2020-09-03 15:15:00,116.56,116.74,116.46,116.49,68647.0,105.3358,105.4985,105.2454,105.2726,68647.0
2020-09-03 15:20:00,116.49,116.53,115.96,116.1,102483.0,105.2726,105.3087,104.7936,104.9201,102483.0
2020-09-03 15:25:00,116.12,116.38,115.87,115.97,89552.0,104.9382,105.1732,104.7123,104.8026,89552.0
2020-09-03 15:30:00,115.97,116.11,115.6,115.64,186731.0,104.8026,104.9292,104.4683,104.5044,186731.0
2020-09-03 15:35:00,115.64,116.4,115.64,116.24,161225.0,104.5044,105.1912,104.5044,105.0466,161225.0
2020-09-03 15:40:00,116.2,116.64,116.05,116.64,161617.0,105.0105,105.4081,104.8749,105.4081,161617.0
2020-09-03 15:45:00,116.64,116.8,116.1,116.12,155485.0,105.4081,105.5527,104.9201,104.9382,155485.0
2020-09-03 15:50:00,116.07,116.73,115.8,116.17,256474.0,104.893,105.4894,104.649,104.9834,256474.0
2020-09-03 15:55:00,116.2,116.6,116.08,116.43,600231.0,105.0105,105.372,104.902,105.2183,600231.0
2020-09-04 09:30:00,116.07,117.68,115.31,117.46,412610.0,104.893,106.348,104.2062,106.1492,412610.0
2020-09-04 09:35:00,117.48,117.82,116.98,117.47,148135.0,106.1672,106.4745,105.7154,106.1582,148135.0
2020-09-04 09:40:00,117.49,117.82,117.21,117.56,201727.0,106.1763,106.4745,105.9232,106.2395,201727.0
2020-09-04 09:45:00,117.59,117.7,116.57,116.62,152424.0,106.2666,106.366,105.3449,105.39,152424.0
2020-09-04 09:50:00,116.62,116.99,116.52,116.85,182148.0,105.39,105.7244,105.2997,105.5979,182148.0
2020-09-04 09:55:00,116.82,116.96,116.12,116.46,180365.0,105.5708,105.6973,104.9382,105.2454,180365.0
2020-09-04 10:00:00,116.34,117.19,116.28,116.64,117303.0,105.137,105.9052,105.0828,105.4081,117303.0
2020-09-04 10:05:00,116.55,116.73,116.22,116.51,82330.0,105.3268,105.4894,105.0286,105.2906,82330.0
2020-09-04 10:10:00,116.49,116.64,115.85,115.95,72500.0,105.2726,105.4081,104.6942,104.7846,72500.0
2020-09-04 10:15:00,115.97,116.26,114.73,114.82,222796.0,104.8026,105.0647,103.682,103.7634,222796.0
2020-09-04 10:20:00,114.81,115.4,114.62,114.62,197626.0,103.7543,104.2875,103.5826,103.5826,197626.0
2020-09-04 10:25:00,114.63,115.0,114.11,114.31,114909.0,103.5917,103.926,103.1217,103.3025,114909.0
2020-09-04 10:30:00,114.32,114.49,113.35,113.64,172435.0,103.3115,103.4652,102.4349,102.697,172435.0
2020-09-04 10:35:00,113.59,113.95,113.21,113.63,160318.0,102.6518,102.9772,102.3084,102.688,160318.0
2020-09-04 10:40:00,113.61,113.61,112.38,112.84,170428.0,102.6699,102.6699,101.5583,101.974,170428.0
2020-09-04 10:45:00,112.82,113.45,112.57,113.37,206418.0,101.956,102.5253,101.73,102.453,206418.0
2020-09-04 10:50:00,113.31,113.51,112.79,113.45,113788.0,102.3988,102.5795,101.9289,102.5253,113788.0
2020-09-04 10:55:00,113.42,113.81,113.24,113.39,143642.0,102.4982,102.8506,102.3355,102.4711,143642.0
2020-09-04 11:00:00,113.34,113.57,112.95,113.41,127261.0,102.4259,102.6337,102.0734,102.4891,127261.0
2020-09-04 11:05:00,113.43,113.66,112.69,112.82,101669.0,102.5072,102.7151,101.8385,101.956,101669.0
2020-09-04 11:10:00,112.82,113.49,112.81,113.45,66800.0,101.956,102.5614,101.9469,102.5253,66800.0
2020-09-04 11:15:00,113.4,113.52,112.95,113.32,76574.0,102.4801,102.5886,102.0734,102.4078,76574.0
2020-09-04 11:20:00,113.36,113.49,113.0,113.01,66080.0,102.444,102.5614,102.1186,102.1277,66080.0
2020-09-04 11:25:00,113.01,113.08,112.5,112.96,129999.0,102.1277,102.1909,101.6668,102.0825,129999.0
2020-09-04 11:30:00,112.94,113.37,112.83,113.34,101308.0,102.0644,102.453,101.965,102.4259,101308.0
2020-09-04 11:35:00,113.36,113.62,113.03,113.5,135139.0,102.444,102.6789,102.1457,102.5705,135139.0
2020-09-04 11:40:00,113.48,113.51,112.93,112.97,59205.0,102.5524,102.5795,102.0554,102.0915,59205.0
2020-09-04 11:45:00,112.96,113.84,112.95,113.79,67519.0,102.0825,102.8777,102.0734,102.8326,67519.0
2020-09-04 11:50:00,113.83,114.47,113.67,114.21,108393.0,102.8687,103.4471,102.7241,103.2121,108393.0
2020-09-04 11:55:00,114.17,114.59,113.88,114.44,43289.0,103.176,103.5555,102.9139,103.42,43289.0
2020-09-04 12:00:00,114.46,114.79,114.23,114.53,59905.0,103.438,103.7363,103.2302,103.5013,59905.0
2020-09-04 12:05:00,114.58,114.61,114.23,114.35,50027.0,103.5465,103.5736,103.2302,103.3386,50027.0
2020-09-04 12:10:00,114.32,114.52,113.91,114.19,44994.0,103.3115,103.4923,102.941,103.194,44994.0
2020-09-04 12:15:00,114.22,114.47,114.01,114.15,102343.0,103.2212,103.4471,103.0314,103.1579,102343.0
2020-09-04 12:20:00,114.18,114.63,114.1,114.56,41657.0,103.185,103.5917,103.1127,103.5284,41657.0
2020-09-04 12:25:00,114.55,114.95,114.55,114.92,113024.0,103.5194,103.8809,103.5194,103.8537,113024.0
2020-09-04 12:30:00,114.9,115.31,114.77,115.31,97337.0,103.8357,104.2062,103.7182,104.2062,97337.0
2020-09-04 12:35:00,115.34,115.4,115.14,115.23,43224.0,104.2333,104.2875,104.0526,104.1339,43224.0
2020-09-04 12:40:00,115.29,115.38,115.06,115.11,49452.0,104.1881,104.2694,103.9803,104.0254,49452.0
2020-09-04 12:45:00,115.1,115.31,114.9,114.9,40026.0,104.0164,104.2062,103.8357,103.8357,40026.0
2020-09-04 12:50:00,114.91,115.13,114.63,115.0,59164.0,103.8447,104.0435,103.5917,103.926,59164.0
2020-09-04 12:55:00,114.99,115.0,114.66,114.79,30914.0,103.917,103.926,103.6188,103.7363,30914.0
2020-09-04 13:00:00,114.77,114.77,114.37,114.38,83637.0,103.7182,103.7182,103.3567,103.3657,83637.0
2020-09-04 13:05:00,114.43,114.58,114.35,114.53,35155.0,103.4109,103.5465,103.3386,103.5013,35155.0
2020-09-04 13:10:00,114.53,114.57,114.21,114.37,30937.0,103.5013,103.5374,103.2121,103.3567,30937.0
2020-09-04 13:15:00,114.39,114.39,113.93,113.96,63108.0,103.3748,103.3748,102.9591,102.9862,63108.0
2020-09-04 13:20:00,113.99,114.26,113.98,114.06,26515.0,103.0133,103.2573,103.0043,103.0766,26515.0
2020-09-04 13:25:00,114.08,114.35,114.0,114.05,26452.0,103.0946,103.3386,103.0223,103.0675,26452.0
2020-09-04 13:30:00,114.05,114.05,113.84,113.99,51053.0,103.0675,103.0675,102.8777,103.0133,51053.0
2020-09-04 13:35:00,114.0,114.61,113.88,114.44,25175.0,103.0223,103.5736,102.9139,103.42,25175.0
2020-09-04 13:40:00,114.43,114.58,114.21,114.46,122587.0,103.4109,103.5465,103.2121,103.438,122587.0
2020-09-04 13:45:00,114.47,114.69,114.39,114.45,57847.0,103.4471,103.6459,103.3748,103.429,57847.0
2020-09-04 13:50:00,114.45,114.46,114.1,114.42,27168.0,103.429,103.438,103.1127,103.4019,27168.0
2020-09-04 13:55:00,114.44,114.65,114.35,114.59,52485.0,103.42,103.6097,103.3386,103.5555,52485.0
2020-09-04 14:00:00,114.58,114.76,114.45,114.49,40945.0,103.5465,103.7092,103.429,103.4652,40945.0
2020-09-04 14:05:00,114.5,114.73,114.33,114.54,29223.0,103.4742,103.682,103.3206,103.5103,29223.0
2020-09-04 14:10:00,114.49,114.57,114.34,114.42,31673.0,103.4652,103.5374,103.3296,103.4019,31673.0
2020-09-04 14:15:00,114.42,114.92,114.34,114.78,30099.0,103.4019,103.8537,103.3296,103.7272,30099.0
2020-09-04 14:20:00,114.8,114.94,114.58,114.8,29281.0,103.7453,103.8718,103.5465,103.7453,29281.0
2020-09-04 14:25:00,114.79,115.1,114.77,115.03,32150.0,103.7363,104.0164,103.7182,103.9532,32150.0
2020-09-04 14:30:00,115.03,115.07,114.86,114.9,29932.0,103.9532,103.9893,103.7995,103.8357,29932.0
2020-09-04 14:35:00,114.92,115.59,114.92,115.55,41435.0,103.8537,104.4592,103.8537,104.4231,41435.0
2020-09-04 14:40:00,115.54,115.86,115.47,115.67,48957.0,104.414,104.7032,104.3508,104.5315,48957.0
2020-09-04 14:45:00,115.69,116.26,115.69,115.86,61400.0,104.5496,105.0647,104.5496,104.7032,61400.0
2020-09-04 14:50:00,115.87,116.04,115.75,115.92,37904.0,104.7123,104.8659,104.6038,104.7574,37904.0
2020-09-04 14:55:00,115.95,116.18,115.89,116.09,59656.0,104.7846,104.9924,104.7303,104.9111,59656.0
2020-09-04 15:00:00,116.11,116.34,115.94,116.28,65561.0,104.9292,105.137,104.7755,105.0828,65561.0
2020-09-04 15:05:00,116.25,116.46,116.17,116.39,65976.0,105.0557,105.2454,104.9834,105.1822,65976.0
2020-09-04 15:10:00,116.4,116.68,116.17,116.29,244013.0,105.1912,105.4443,104.9834,105.0918,244013.0
2020-09-04 15:15:00,116.28,116.99,116.27,116.78,104176.0,105.0828,105.7244,105.0737,105.5346,104176.0
2020-09-04 15:20:00,116.74,117.15,116.74,117.02,69004.0,105.4985,105.869,105.4985,105.7515,69004.0
2020-09-04 15:25:00,117.04,117.29,116.77,117.07,115783.0,105.7696,105.9955,105.5256,105.7967,115783.0
2020-09-04 15:30:00,117.07,117.07,116.63,116.86,55547.0,105.7967,105.7967,105.3991,105.6069,55547.0
2020-09-04 15:35:00,116.9,116.96,116.23,116.37,99469.0,105.6431,105.6973,105.0376,105.1641,99469.0
2020-09-04 15:40:00,116.4,116.51,116.15,116.31,60493.0,105.1912,105.2906,104.9653,105.1099,60493.0
2020-09-04 15:45:00,116.3,116.76,116.15,116.16,75075.0,105.1009,105.5166,104.9653,104.9743,75075.0
2020-09-04 15:50:00,116.15,116.42,116.0,116.13,119804.0,104.9653,105.2093,104.8297,104.9472,119804.0
2020-09-04 15:55:00,116.12,116.28,115.91,115.96,221296.0,104.9382,105.0828,104.7484,104.7936,221296.0
2020-09-08 09:30:00,111.99,112.78,111.14,112.78,487508.0,101.2059,101.9198,100.4377,101.9198,487508.0
2020-09-08 09:35:00,112.69,113.26,112.07,112.35,146542.0,101.8385,102.3536,101.2782,101.5312,146542.0
2020-09-08 09:40:00,112.3,112.3,111.25,111.47,161854.0,101.486,101.486,100.5371,100.736,161854.0
2020-09-08 09:45:00,111.47,112.99,111.21,112.21,104434.0,100.736,102.1096,100.501,101.4047,104434.0
2020-09-08 09:50:00,112.31,112.85,112.1,112.43,90125.0,101.4951,101.9831,101.3053,101.6035,90125.0
2020-09-08 09:55:00,112.39,112.86,112.33,112.78,99730.0,101.5674,101.9921,101.5131,101.9198,99730.0
2020-09-08 10:00:00,112.84,113.07,112.07,112.13,172650.0,101.974,102.1819,101.2782,101.3324,172650.0
2020-09-08 10:05:00,112.14,112.99,111.75,112.89,91881.0,101.3414,102.1096,100.989,102.0192,91881.0
2020-09-08 10:10:00,112.83,113.33,112.62,113.16,139824.0,101.965,102.4169,101.7752,102.2632,139824.0
2020-09-08 10:15:00,113.12,113.42,113.08,113.29,109336.0,102.2271,102.4982,102.1909,102.3807,109336.0
2020-09-08 10:20:00,113.29,113.82,113.05,113.65,70171.0,102.3807,102.8597,102.1638,102.706,70171.0
2020-09-08 10:25:00,113.69,113.86,113.32,113.59,99446.0,102.7422,102.8958,102.4078,102.6518,99446.0
2020-09-08 10:30:00,113.58,113.88,112.75,112.99,76200.0,102.6428,102.9139,101.8927,102.1096,76200.0
2020-09-08 10:35:00,113.06,113.46,112.61,113.45,91907.0,102.1729,102.5343,101.7662,102.5253,91907.0
2020-09-08 10:40:00,113.46,113.57,112.6,112.85,62942.0,102.5343,102.6337,101.7571,101.9831,62942.0
2020-09-08 10:45:00,112.83,112.98,112.48,112.51,38543.0,101.965,102.1006,101.6487,101.6758,38543.0
2020-09-08 10:50:00,112.51,113.18,112.34,112.87,39486.0,101.6758,102.2813,101.5222,102.0011,39486.0
2020-09-08 10:55:00,112.9,113.23,112.64,112.85,48253.0,102.0283,102.3265,101.7933,101.9831,48253.0
2020-09-08 11:00:00,112.81,113.01,112.57,112.75,61621.0,101.9469,102.1277,101.73,101.8927,61621.0
2020-09-08 11:05:00,112.73,113.11,112.59,113.03,68218.0,101.8746,102.218,101.7481,102.1457,68218.0
2020-09-08 11:10:00,113.02,113.45,112.93,113.35,36372.0,102.1367,102.5253,102.0554,102.4349,36372.0
2020-09-08 11:15:00,113.34,113.44,112.99,113.24,44062.0,102.4259,102.5163,102.1096,102.3355,44062.0
2020-09-08 11:20:00,113.25,113.32,112.62,112.73,46113.0,102.3446,102.4078,101.7752,101.8746,46113.0
2020-09-08 11:25:00,112.73,112.91,112.5,112.83,56367.0,101.8746,102.0373,101.6668,101.965,56367.0
2020-09-08 11:30:00,112.86,112.99,112.22,112.4,67910.0,101.9921,102.1096,101.4137,101.5764,67910.0
2020-09-08 11:35:00,112.34,112.52,112.15,112.18,50795.0,101.5222,101.6849,101.3505,101.3776,50795.0
2020-09-08 11:40:00,112.14,112.3,112.02,112.18,58928.0,101.3414,101.486,101.233,101.3776,58928.0
2020-09-08 11:45:00,112.23,112.42,112.05,112.19,70861.0,101.4228,101.5945,101.2601,101.3866,70861.0
2020-09-08 11:50:00,112.21,112.25,111.87,112.06,76759.0,101.4047,101.4409,101.0974,101.2691,76759.0
2020-09-08 11:55:00,112.02,112.53,111.99,112.34,24773.0,101.233,101.6939,101.2059,101.5222,24773.0
2020-09-08 12:00:00,112.37,112.65,112.25,112.56,22823.0,101.5493,101.8023,101.4409,101.721,22823.0
2020-09-08 12:05:00,112.55,112.75,112.35,112.45,30508.0,101.712,101.8927,101.5312,101.6216,30508.0
2020-09-08 12:10:00,112.47,112.6,112.28,112.28,44857.0,101.6397,101.7571,101.468,101.468,44857.0
2020-09-08 12:15:00,112.29,112.65,112.22,112.65,74469.0,101.477,101.8023,101.4137,101.8023,74469.0
2020-09-08 12:20:00,112.66,112.93,112.35,112.88,25553.0,101.8114,102.0554,101.5312,102.0102,25553.0
2020-09-08 12:25:00,112.89,112.92,112.34,112.36,38432.0,102.0192,102.0463,101.5222,101.5403,38432.0
2020-09-08 12:30:00,112.39,112.8,112.27,112.73,37757.0,101.5674,101.9379,101.4589,101.8746,37757.0
2020-09-08 12:35:00,112.67,112.85,112.54,112.73,66995.0,101.8204,101.9831,101.7029,101.8746,66995.0
2020-09-08 12:40:00,112.75,112.76,112.44,112.51,48417.0,101.8927,101.9017,101.6126,101.6758,48417.0
2020-09-08 12:45:00,112.51,112.82,112.5,112.78,39876.0,101.6758,101.956,101.6668,101.9198,39876.0
2020-09-08 12:50:00,112.76,112.81,112.62,112.66,29029.0,101.9017,101.9469,101.7752,101.8114,29029.0
2020-09-08 12:55:00,112.65,112.73,112.52,112.66,29273.0,101.8023,101.8746,101.6849,101.8114,29273.0
2020-09-08 13:00:00,112.68,112.74,112.32,112.4,26559.0,101.8294,101.8837,101.5041,101.5764,26559.0
2020-09-08 13:05:00,112.4,112.43,112.15,112.16,34980.0,101.5764,101.6035,101.3505,101.3595,34980.0
2020-09-08 13:10:00,112.16,112.46,112.09,112.43,21413.0,101.3595,101.6306,101.2963,101.6035,21413.0
2020-09-08 13:15:00,112.41,112.6,112.41,112.51,20489.0,101.5854,101.7571,101.5854,101.6758,20489.0
2020-09-08 13:20:00,112.48,112.54,112.28,112.48,46928.0,101.6487,101.7029,101.468,101.6487,46928.0
2020-09-08 13:25:00,112.49,112.5,112.11,112.2,25911.0,101.6577,101.6668,101.3143,101.3957,25911.0
2020-09-08 13:30:00,112.17,112.4,112.09,112.3,33216.0,101.3686,101.5764,101.2963,101.486,33216.0
2020-09-08 13:35:00,112.35,112.46,112.24,112.33,38065.0,101.5312,101.6306,101.4318,101.5131,38065.0
2020-09-08 13:40:00,112.33,112.42,112.13,112.16,56832.0,101.5131,101.5945,101.3324,101.3595,56832.0
2020-09-08 13:45:00,112.17,112.44,112.17,112.37,31732.0,101.3686,101.6126,101.3686,101.5493,31732.0
2020-09-08 13:50:00,112.37,112.4,112.11,112.26,57185.0,101.5493,101.5764,101.3143,101.4499,57185.0
2020-09-08 13:55:00,112.25,112.26,112.07,112.09,23287.0,101.4409,101.4499,101.2782,101.2963,23287.0
2020-09-08 14:00:00,112.16,112.24,111.88,111.95,34439.0,101.3595,101.4318,101.1065,101.1697,34439.0
2020-09-08 14:05:00,111.95,111.98,111.62,111.73,126888.0,101.1697,101.1969,100.8715,100.9709,126888.0
2020-09-08 14:10:00,111.75,111.79,111.46,111.51,66875.0,100.989,101.0251,100.7269,100.7721,66875.0
2020-09-08 14:15:00,111.5,111.55,111.07,111.17,73331.0,100.7631,100.8083,100.3745,100.4649,73331.0
2020-09-08 14:20:00,111.15,111.28,110.75,110.94,128597.0,100.4468,100.5643,100.0853,100.257,128597.0
2020-09-08 14:25:00,110.96,111.07,110.66,110.72,88742.0,100.2751,100.3745,100.004,100.0582,88742.0
2020-09-08 14:30:00,110.7,110.95,110.54,110.94,94221.0,100.0401,100.266,99.8955,100.257,94221.0
2020-09-08 14:35:00,110.92,111.06,110.59,110.71,61660.0,100.2389,100.3654,99.9407,100.0491,61660.0
2020-09-08 14:40:00,110.7,110.72,110.34,110.35,85234.0,100.0401,100.0582,99.7148,99.7238,85234.0
2020-09-08 14:45:00,110.38,110.58,110.17,110.17,93038.0,99.7509,99.9317,99.5611,99.5611,93038.0
2020-09-08 14:50:00,110.17,110.18,109.62,110.14,224722.0,99.5611,99.5702,99.0641,99.534,224722.0
2020-09-08 14:55:00,110.14,110.66,109.86,110.51,100919.0,99.534,100.004,99.281,99.8684,100919.0
2020-09-08 15:00:00,110.51,110.52,109.82,109.88,73831.0,99.8684,99.8774,99.2448,99.2991,73831.0
2020-09-08 15:05:00,109.91,110.1,109.75,109.94,62950.0,99.3262,99.4979,99.1816,99.3533,62950.0
2020-09-08 15:10:00,109.94,110.26,109.93,110.08,108120.0,99.3533,99.6425,99.3443,99.4798,108120.0
2020-09-08 15:15:00,110.06,110.27,109.8,110.12,87402.0,99.4617,99.6515,99.2268,99.516,87402.0
2020-09-08 15:20:00,110.1,110.41,110.01,110.29,65637.0,99.4979,99.778,99.4166,99.6696,65637.0
2020-09-08 15:25:00,110.35,110.69,110.26,110.69,72320.0,99.7238,100.0311,99.6425,100.0311,72320.0
2020-09-08 15:30:00,110.71,110.91,110.45,110.5,88795.0,100.0491,100.2299,99.8142,99.8594,88795.0
2020-09-08 15:35:00,110.5,110.99,110.5,110.75,80145.0,99.8594,100.3022,99.8594,100.0853,80145.0
2020-09-08 15:40:00,110.77,110.78,110.34,110.35,144850.0,100.1034,100.1124,99.7148,99.7238,144850.0
2020-09-08 15:45:00,110.33,110.36,109.77,109.8,316338.0,99.7057,99.7329,99.1997,99.2268,316338.0
2020-09-08 15:50:00,109.79,109.99,109.63,109.79,206304.0,99.2177,99.3985,99.0731,99.2177,206304.0
2020-09-08 15:55:00,109.77,109.89,109.62,109.83,426931.0,99.1997,99.3081,99.0641,99.2539,426931.0
2020-09-09 09:30:00,113.88,113.88,112.89,113.36,401434.0,102.9139,102.9139,102.0192,102.444,401434.0
2020-09-09 09:35:00,113.43,113.56,112.92,113.24,228312.0,102.5072,102.6247,102.0463,102.3355,228312.0
2020-09-09 09:40:00,113.21,113.83,113.09,113.2,247958.0,102.3084,102.8687,102.2,102.2994,247958.0
2020-09-09 09:45:00,113.2,113.67,113.19,113.32,154485.0,102.2994,102.7241,102.2903,102.4078,154485.0
2020-09-09 09:50:00,113.29,113.35,112.3,113.02,125024.0,102.3807,102.4349,101.486,102.1367,125024.0
2020-09-09 09:55:00,113.0,113.2,112.8,113.2,64921.0,102.1186,102.2994,101.9379,102.2994,64921.0
2020-09-09 10:00:00,113.17,113.51,113.1,113.3,53713.0,102.2723,102.5795,102.209,102.3897,53713.0
2020-09-09 10:05:00,113.28,113.79,113.28,113.45,101060.0,102.3717,102.8326,102.3717,102.5253,101060.0
2020-09-09 10:10:00,113.45,113.77,113.04,113.14,80428.0,102.5253,102.8145,102.1548,102.2451,80428.0
2020-09-09 10:15:00,113.15,113.62,113.08,113.08,85087.0,102.2542,102.6789,102.1909,102.1909,85087.0
2020-09-09 10:20:00,113.08,113.51,113.0,113.38,50264.0,102.1909,102.5795,102.1186,102.462,50264.0
2020-09-09 10:25:00,113.37,114.49,113.36,114.31,173650.0,102.453,103.4652,102.444,103.3025,173650.0
2020-09-09 10:30:00,114.28,114.48,113.73,113.92,73228.0,103.2754,103.4561,102.7783,102.95,73228.0
2020-09-09 10:35:00,113.98,114.24,113.85,114.18,34200.0,103.0043,103.2392,102.8868,103.185,34200.0
2020-09-09 10:40:00,114.18,114.29,113.97,114.03,39581.0,103.185,103.2844,102.9952,103.0494,39581.0
2020-09-09 10:45:00,114.01,114.3,114.0,114.2,53992.0,103.0314,103.2934,103.0223,103.2031,53992.0
2020-09-09 10:50:00,114.21,114.3,113.9,114.12,37843.0,103.2121,103.2934,102.932,103.1308,37843.0
2020-09-09 10:55:00,114.1,114.4,114.08,114.32,41219.0,103.1127,103.3838,103.0946,103.3115,41219.0
2020-09-09 11:00:00,114.36,114.65,114.36,114.61,105953.0,103.3477,103.6097,103.3477,103.5736,105953.0
2020-09-09 11:05:00,114.59,114.67,113.89,113.91,72008.0,103.5555,103.6278,102.9229,102.941,72008.0
2020-09-09 11:10:00,113.91,114.0,113.7,113.9,60782.0,102.941,103.0223,102.7512,102.932,60782.0
2020-09-09 11:15:00,113.89,114.17,113.63,113.74,71621.0,102.9229,103.176,102.688,102.7874,71621.0
2020-09-09 11:20:00,113.68,114.04,113.58,113.71,43072.0,102.7331,103.0585,102.6428,102.7603,43072.0
2020-09-09 11:25:00,113.72,114.31,113.72,114.29,54848.0,102.7693,103.3025,102.7693,103.2844,54848.0
2020-09-09 11:30:00,114.3,114.31,114.12,114.25,49014.0,103.2934,103.3025,103.1308,103.2483,49014.0
2020-09-09 11:35:00,114.25,114.51,114.17,114.27,87650.0,103.2483,103.4832,103.176,103.2663,87650.0
2020-09-09 11:40:00,114.23,114.27,113.64,113.77,59503.0,103.2302,103.2663,102.697,102.8145,59503.0
2020-09-09 11:45:00,113.82,114.3,113.81,114.28,32890.0,102.8597,103.2934,102.8506,103.2754,32890.0
2020-09-09 11:50:00,114.25,114.29,114.14,114.22,19334.0,103.2483,103.2844,103.1489,103.2212,19334.0
2020-09-09 11:55:00,114.24,114.24,114.02,114.13,26404.0,103.2392,103.2392,103.0404,103.1398,26404.0
2020-09-09 12:00:00,114.13,114.3,114.1,114.23,37959.0,103.1398,103.2934,103.1127,103.2302,37959.0
2020-09-09 12:05:00,114.23,114.42,114.22,114.38,46168.0,103.2302,103.4019,103.2212,103.3657,46168.0
2020-09-09 12:10:00,114.38,115.03,114.36,114.81,92802.0,103.3657,103.9532,103.3477,103.7543,92802.0
2020-09-09 12:15:00,114.79,115.09,114.78,115.05,64618.0,103.7363,104.0074,103.7272,103.9712,64618.0
2020-09-09 12:20:00,115.03,115.07,114.88,114.89,41174.0,103.9532,103.9893,103.8176,103.8266,41174.0
2020-09-09 12:25:00,114.92,114.99,114.79,114.86,26949.0,103.8537,103.917,103.7363,103.7995,26949.0
2020-09-09 12:30:00,114.87,114.95,114.78,114.82,22409.0,103.8086,103.8809,103.7272,103.7634,22409.0
2020-09-09 12:35:00,114.86,114.95,114.74,114.93,22695.0,103.7995,103.8809,103.6911,103.8628,22695.0
2020-09-09 12:40:00,114.96,115.21,114.94,115.19,70143.0,103.8899,104.1158,103.8718,104.0977,70143.0
2020-09-09 12:45:00,115.2,115.22,115.06,115.16,74127.0,104.1068,104.1249,103.9803,104.0706,74127.0
2020-09-09 12:50:00,115.18,115.24,115.1,115.12,29264.0,104.0887,104.1429,104.0164,104.0345,29264.0
2020-09-09 12:55:00,115.14,115.29,115.13,115.26,40064.0,104.0526,104.1881,104.0435,104.161,40064.0
2020-09-09 13:00:00,115.28,115.74,115.28,115.57,70817.0,104.1791,104.5948,104.1791,104.4412,70817.0
2020-09-09 13:05:00,115.56,115.7,115.47,115.67,41595.0,104.4321,104.5586,104.3508,104.5315,41595.0
2020-09-09 13:10:00,115.68,115.77,115.52,115.53,69768.0,104.5406,104.6219,104.396,104.405,69768.0
2020-09-09 13:15:00,115.51,115.51,115.09,115.09,72480.0,104.3869,104.3869,104.0074,104.0074,72480.0
2020-09-09 13:20:00,115.11,115.33,115.1,115.18,23024.0,104.0254,104.2243,104.0164,104.0887,23024.0
2020-09-09 13:25:00,115.19,115.28,115.16,115.17,23934.0,104.0977,104.1791,104.0706,104.0797,23934.0
2020-09-09 13:30:00,115.2,115.26,115.01,115.1,35372.0,104.1068,104.161,103.9351,104.0164,35372.0
2020-09-09 13:35:00,115.07,115.27,115.07,115.21,26638.0,103.9893,104.17,103.9893,104.1158,26638.0
2020-09-09 13:40:00,115.19,115.2,114.74,114.79,64616.0,104.0977,104.1068,103.6911,103.7363,64616.0
2020-09-09 13:45:00,114.79,114.93,114.73,114.79,33367.0,103.7363,103.8628,103.682,103.7363,33367.0
2020-09-09 13:50:00,114.8,114.82,114.66,114.81,43575.0,103.7453,103.7634,103.6188,103.7543,43575.0
2020-09-09 13:55:00,114.79,114.79,114.43,114.49,48092.0,103.7363,103.7363,103.4109,103.4652,48092.0
2020-09-09 14:00:00,114.54,114.68,114.37,114.38,35772.0,103.5103,103.6369,103.3567,103.3657,35772.0
2020-09-09 14:05:00,114.42,114.48,114.32,114.37,85507.0,103.4019,103.4561,103.3115,103.3567,85507.0
2020-09-09 14:10:00,114.38,114.45,114.35,114.4,69418.0,103.3657,103.429,103.3386,103.3838,69418.0
2020-09-09 14:15:00,114.41,114.43,114.35,114.41,55858.0,103.3929,103.4109,103.3386,103.3929,55858.0
2020-09-09 14:20:00,114.4,114.42,114.18,114.23,30406.0,103.3838,103.4019,103.185,103.2302,30406.0
2020-09-09 14:25:00,114.29,114.39,113.96,114.18,46269.0,103.2844,103.3748,102.9862,103.185,46269.0
2020-09-09 14:30:00,114.2,114.46,114.2,114.36,43349.0,103.2031,103.438,103.2031,103.3477,43349.0
2020-09-09 14:35:00,114.34,114.56,114.33,114.49,80006.0,103.3296,103.5284,103.3206,103.4652,80006.0
2020-09-09 14:40:00,114.48,114.51,114.39,114.39,23997.0,103.4561,103.4832,103.3748,103.3748,23997.0
2020-09-09 14:45:00,114.41,114.43,114.21,114.24,21560.0,103.3929,103.4109,103.2121,103.2392,21560.0
2020-09-09 14:50:00,114.25,114.32,114.17,114.3,17203.0,103.2483,103.3115,103.176,103.2934,17203.0
2020-09-09 14:55:00,114.3,114.4,114.27,114.29,17861.0,103.2934,103.3838,103.2663,103.2844,17861.0
2020-09-09 15:00:00,114.28,114.52,114.28,114.47,27107.0,103.2754,103.4923,103.2754,103.4471,27107.0
2020-09-09 15:05:00,114.49,114.59,114.43,114.57,26313.0,103.4652,103.5555,103.4109,103.5374,26313.0
2020-09-09 15:10:00,114.58,114.6,114.39,114.4,38343.0,103.5465,103.5646,103.3748,103.3838,38343.0
2020-09-09 15:15:00,114.41,114.52,114.38,114.45,39945.0,103.3929,103.4923,103.3657,103.429,39945.0
2020-09-09 15:20:00,114.47,114.6,114.4,114.56,37232.0,103.4471,103.5646,103.3838,103.5284,37232.0
2020-09-09 15:25:00,114.56,114.63,114.41,114.56,41704.0,103.5284,103.5917,103.3929,103.5284,41704.0
2020-09-09 15:30:00,114.54,114.73,114.51,114.56,42060.0,103.5103,103.682,103.4832,103.5284,42060.0
2020-09-09 15:35:00,114.59,114.6,114.16,114.18,58007.0,103.5555,103.5646,103.1669,103.185,58007.0
2020-09-09 15:40:00,114.2,114.24,113.98,114.11,55917.0,103.2031,103.2392,103.0043,103.1217,55917.0
2020-09-09 15:45:00,114.08,114.08,113.76,113.89,69304.0,103.0946,103.0946,102.8054,102.9229,69304.0
2020-09-09 15:50:00,113.88,114.35,113.71,114.31,106039.0,102.9139,103.3386,102.7603,103.3025,106039.0
2020-09-09 15:55:00,114.29,114.33,113.93,114.02,284717.0,103.2844,103.3206,102.9591,103.0404,284717.0
2020-09-10 09:30:00,115.15,115.58,114.23,115.31,258110.0,104.0616,104.4502,103.2302,104.2062,258110.0
2020-09-10 09:35:00,115.36,115.45,114.75,115.21,132529.0,104.2514,104.3327,103.7001,104.1158,132529.0
2020-09-10 09:40:00,115.26,115.48,114.85,115.03,93517.0,104.161,104.3598,103.7905,103.9532,93517.0
2020-09-10 09:45:00,115.04,115.4,114.63,114.69,33528.0,103.9622,104.2875,103.5917,103.6459,33528.0
2020-09-10 09:50:00,114.72,114.98,114.55,114.93,35315.0,103.673,103.908,103.5194,103.8628,35315.0
2020-09-10 09:55:00,114.86,115.14,114.55,114.58,42425.0,103.7995,104.0526,103.5194,103.5465,42425.0
2020-09-10 10:00:00,114.6,115.15,114.54,115.15,51143.0,103.5646,104.0616,103.5103,104.0616,51143.0
2020-09-10 10:05:00,115.11,115.47,115.11,115.38,106519.0,104.0254,104.3508,104.0254,104.2694,106519.0
2020-09-10 10:10:00,115.38,115.43,115.12,115.43,61532.0,104.2694,104.3146,104.0345,104.3146,61532.0
2020-09-10 10:15:00,115.38,115.52,115.24,115.27,48268.0,104.2694,104.396,104.1429,104.17,48268.0
2020-09-10 10:20:00,115.28,115.51,115.21,115.29,75068.0,104.1791,104.3869,104.1158,104.1881,75068.0
2020-09-10 10:25:00,115.28,115.42,115.14,115.17,32185.0,104.1791,104.3056,104.0526,104.0797,32185.0
2020-09-10 10:30:00,115.15,115.81,115.15,115.77,47139.0,104.0616,104.658,104.0616,104.6219,47139.0
2020-09-10 10:35:00,115.77,115.77,115.39,115.46,64521.0,104.6219,104.6219,104.2785,104.3417,64521.0
2020-09-10 10:40:00,115.49,115.51,114.92,114.95,34209.0,104.3689,104.3869,103.8537,103.8809,34209.0
2020-09-10 10:45:00,114.95,115.02,114.21,114.29,60298.0,103.8809,103.9441,103.2121,103.2844,60298.0
2020-09-10 10:50:00,114.3,115.05,114.3,114.86,72377.0,103.2934,103.9712,103.2934,103.7995,72377.0
2020-09-10 10:55:00,114.88,114.92,114.18,114.18,40607.0,103.8176,103.8537,103.185,103.185,40607.0
2020-09-10 11:00:00,114.22,114.6,113.97,114.59,68773.0,103.2212,103.5646,102.9952,103.5555,68773.0
2020-09-10 11:05:00,114.57,114.88,114.51,114.86,42674.0,103.5374,103.8176,103.4832,103.7995,42674.0
2020-09-10 11:10:00,114.91,115.07,114.67,114.93,46264.0,103.8447,103.9893,103.6278,103.8628,46264.0
2020-09-10 11:15:00,114.95,114.98,114.31,114.75,42642.0,103.8809,103.908,103.3025,103.7001,42642.0
2020-09-10 11:20:00,114.83,115.09,114.72,115.03,28670.0,103.7724,104.0074,103.673,103.9532,28670.0
2020-09-10 11:25:00,115.03,115.26,114.98,115.11,32660.0,103.9532,104.161,103.908,104.0254,32660.0
2020-09-10 11:30:00,115.07,115.18,114.8,114.81,19529.0,103.9893,104.0887,103.7453,103.7543,19529.0
2020-09-10 11:35:00,114.85,115.17,114.78,115.08,23630.0,103.7905,104.0797,103.7272,103.9983,23630.0
2020-09-10 11:40:00,115.06,115.26,115.01,115.06,31644.0,103.9803,104.161,103.9351,103.9803,31644.0
2020-09-10 11:45:00,115.1,115.1,114.77,114.96,23071.0,104.0164,104.0164,103.7182,103.8899,23071.0
2020-09-10 11:50:00,114.96,114.99,114.65,114.65,18217.0,103.8899,103.917,103.6097,103.6097,18217.0
2020-09-10 11:55:00,114.59,114.61,114.22,114.28,26006.0,103.5555,103.5736,103.2212,103.2754,26006.0
2020-09-10 12:00:00,114.22,114.52,114.04,114.13,43970.0,103.2212,103.4923,103.0585,103.1398,43970.0
2020-09-10 12:05:00,114.18,114.27,114.01,114.11,16763.0,103.185,103.2663,103.0314,103.1217,16763.0
2020-09-10 12:10:00,114.13,114.21,113.92,113.92,18445.0,103.1398,103.2121,102.95,102.95,18445.0
2020-09-10 12:15:00,113.9,114.14,113.74,113.96,19359.0,102.932,103.1489,102.7874,102.9862,19359.0
2020-09-10 12:20:00,113.88,113.95,113.57,113.65,30778.0,102.9139,102.9772,102.6337,102.706,30778.0
2020-09-10 12:25:00,113.62,113.82,113.59,113.75,16875.0,102.6789,102.8597,102.6518,102.7964,16875.0
2020-09-10 12:30:00,113.72,113.94,113.64,113.71,35217.0,102.7693,102.9681,102.697,102.7603,35217.0
2020-09-10 12:35:00,113.68,113.7,113.27,113.43,55665.0,102.7331,102.7512,102.3626,102.5072,55665.0
2020-09-10 12:40:00,113.41,113.57,113.24,113.28,18564.0,102.4891,102.6337,102.3355,102.3717,18564.0
2020-09-10 12:45:00,113.28,113.57,113.25,113.47,77302.0,102.3717,102.6337,102.3446,102.5434,77302.0
2020-09-10 12:50:00,113.45,113.91,113.45,113.83,17076.0,102.5253,102.941,102.5253,102.8687,17076.0
2020-09-10 12:55:00,113.84,114.05,113.84,113.94,15760.0,102.8777,103.0675,102.8777,102.9681,15760.0
2020-09-10 13:00:00,113.94,114.14,113.8,114.05,17727.0,102.9681,103.1489,102.8416,103.0675,17727.0
2020-09-10 13:05:00,114.11,114.12,113.97,114.09,8242.0,103.1217,103.1308,102.9952,103.1037,8242.0
2020-09-10 13:10:00,114.14,114.21,113.92,113.92,13085.0,103.1489,103.2121,102.95,102.95,13085.0
2020-09-10 13:15:00,113.96,114.22,113.94,114.2,14056.0,102.9862,103.2212,102.9681,103.2031,14056.0
2020-09-10 13:20:00,114.21,114.22,113.97,113.97,9897.0,103.2121,103.2212,102.9952,102.9952,9897.0
2020-09-10 13:25:00,113.97,114.06,113.69,113.78,28681.0,102.9952,103.0766,102.7422,102.8235,28681.0
2020-09-10 13:30:00,113.77,114.12,113.77,114.04,20240.0,102.8145,103.1308,102.8145,103.0585,20240.0
2020-09-10 13:35:00,114.07,114.13,113.73,113.74,29928.0,103.0856,103.1398,102.7783,102.7874,29928.0
2020-09-10 13:40:00,113.76,113.83,113.65,113.68,19493.0,102.8054,102.8687,102.706,102.7331,19493.0
2020-09-10 13:45:00,113.67,113.86,113.66,113.73,15196.0,102.7241,102.8958,102.7151,102.7783,15196.0
2020-09-10 13:50:00,113.74,113.78,113.48,113.54,33316.0,102.7874,102.8235,102.5524,102.6066,33316.0
2020-09-10 13:55:00,113.58,113.66,113.43,113.47,17241.0,102.6428,102.7151,102.5072,102.5434,17241.0
2020-09-10 14:00:00,113.45,113.7,113.44,113.69,18133.0,102.5253,102.7512,102.5163,102.7422,18133.0
2020-09-10 14:05:00,113.65,113.72,113.54,113.69,25968.0,102.706,102.7693,102.6066,102.7422,25968.0
2020-09-10 14:10:00,113.69,113.71,113.51,113.56,26131.0,102.7422,102.7603,102.5795,102.6247,26131.0
2020-09-10 14:15:00,113.58,113.6,113.04,113.05,105001.0,102.6428,102.6609,102.1548,102.1638,105001.0
2020-09-10 14:20:00,113.03,113.15,112.53,112.54,89194.0,102.1457,102.2542,101.6939,101.7029,89194.0
2020-09-10 14:25:00,112.52,112.79,111.84,111.93,141804.0,101.6849,101.9289,101.0703,101.1517,141804.0
2020-09-10 14:30:00,111.92,112.56,111.92,112.18,68870.0,101.1426,101.721,101.1426,101.3776,68870.0
2020-09-10 14:35:00,112.2,112.63,112.08,112.61,49737.0,101.3957,101.7843,101.2872,101.7662,49737.0
2020-09-10 14:40:00,112.57,112.62,111.86,111.93,98727.0,101.73,101.7752,101.0884,101.1517,98727.0
2020-09-10 14:45:00,111.91,112.47,111.86,112.39,48174.0,101.1336,101.6397,101.0884,101.5674,48174.0
2020-09-10 14:50:00,112.35,112.55,112.11,112.17,46241.0,101.5312,101.712,101.3143,101.3686,46241.0
2020-09-10 14:55:00,112.21,112.61,112.14,112.53,30294.0,101.4047,101.7662,101.3414,101.6939,30294.0
2020-09-10 15:00:00,112.5,112.53,112.12,112.14,31384.0,101.6668,101.6939,101.3234,101.3414,31384.0
2020-09-10 15:05:00,112.16,112.4,111.76,111.82,56622.0,101.3595,101.5764,100.998,101.0523,56622.0
2020-09-10 15:10:00,111.77,112.07,111.62,111.93,50241.0,101.0071,101.2782,100.8715,101.1517,50241.0
2020-09-10 15:15:00,111.93,112.02,111.57,111.61,60643.0,101.1517,101.233,100.8263,100.8625,60643.0
2020-09-10 15:20:00,111.59,112.03,111.58,111.94,47240.0,100.8444,101.242,100.8354,101.1607,47240.0
2020-09-10 15:25:00,111.88,112.25,111.68,112.23,65299.0,101.1065,101.4409,100.9257,101.4228,65299.0
2020-09-10 15:30:00,112.21,112.58,112.06,112.48,78331.0,101.4047,101.7391,101.2691,101.6487,78331.0
2020-09-10 15:35:00,112.46,112.57,112.07,112.44,50140.0,101.6306,101.73,101.2782,101.6126,50140.0
2020-09-10 15:40:00,112.38,112.82,112.24,112.67,61155.0,101.5583,101.956,101.4318,101.8204,61155.0
2020-09-10 15:45:00,112.65,112.78,112.26,112.33,79088.0,101.8023,101.9198,101.4499,101.5131,79088.0
2020-09-10 15:50:00,112.33,112.66,112.22,112.42,138159.0,101.5131,101.8114,101.4137,101.5945,138159.0
2020-09-10 15:55:00,112.43,112.67,112.38,112.44,317802.0,101.6035,101.8204,101.5583,101.6126,317802.0
2020-09-11 09:30:00,113.37,114.06,113.13,113.34,138001.0,102.453,103.0766,102.2361,102.4259,138001.0
2020-09-11 09:35:00,113.3,113.74,113.08,113.48,62754.0,102.3897,102.7874,102.1909,102.5524,62754.0
2020-09-11 09:40:00,113.52,113.94,113.39,113.54,43080.0,102.5886,102.9681,102.4711,102.6066,43080.0
2020-09-11 09:45:00,113.54,114.44,113.42,114.37,56033.0,102.6066,103.42,102.4982,103.3567,56033.0
2020-09-11 09:50:00,114.37,114.37,113.91,113.97,51148.0,103.3567,103.3567,102.941,102.9952,51148.0
2020-09-11 09:55:00,113.99,114.0,112.9,113.17,81106.0,103.0133,103.0223,102.0283,102.2723,81106.0
2020-09-11 10:00:00,113.14,113.34,112.79,113.14,40125.0,102.2451,102.4259,101.9289,102.2451,40125.0
2020-09-11 10:05:00,113.12,113.65,113.0,113.37,43396.0,102.2271,102.706,102.1186,102.453,43396.0
2020-09-11 10:10:00,113.36,113.76,113.03,113.59,109579.0,102.444,102.8054,102.1457,102.6518,109579.0
2020-09-11 10:15:00,113.58,114.0,113.34,113.95,35749.0,102.6428,103.0223,102.4259,102.9772,35749.0
2020-09-11 10:20:00,113.99,114.5,113.94,114.34,53533.0,103.0133,103.4742,102.9681,103.3296,53533.0
2020-09-11 10:25:00,114.33,114.48,114.12,114.31,62660.0,103.3206,103.4561,103.1308,103.3025,62660.0
2020-09-11 10:30:00,114.31,114.52,113.99,114.09,60730.0,103.3025,103.4923,103.0133,103.1037,60730.0
2020-09-11 10:35:00,114.07,114.28,113.85,113.97,50729.0,103.0856,103.2754,102.8868,102.9952,50729.0
2020-09-11 10:40:00,113.94,114.33,113.91,114.24,18266.0,102.9681,103.3206,102.941,103.2392,18266.0
2020-09-11 10:45:00,114.2,114.57,114.2,114.54,91006.0,103.2031,103.5374,103.2031,103.5103,91006.0
2020-09-11 10:50:00,114.53,114.85,114.49,114.5,50123.0,103.5013,103.7905,103.4652,103.4742,50123.0
2020-09-11 10:55:00,114.54,114.6,114.13,114.15,46951.0,103.5103,103.5646,103.1398,103.1579,46951.0
2020-09-11 11:00:00,114.16,114.67,114.16,114.6,24840.0,103.1669,103.6278,103.1669,103.5646,24840.0
2020-09-11 11:05:00,114.6,114.7,114.42,114.68,18195.0,103.5646,103.6549,103.4019,103.6369,18195.0
2020-09-11 11:10:00,114.62,114.62,114.4,114.52,19147.0,103.5826,103.5826,103.3838,103.4923,19147.0
2020-09-11 11:15:00,114.46,114.67,114.24,114.51,30809.0,103.438,103.6278,103.2392,103.4832,30809.0
2020-09-11 11:20:00,114.49,114.52,113.97,114.03,37338.0,103.4652,103.4923,102.9952,103.0494,37338.0
2020-09-11 11:25:00,113.97,114.13,113.74,114.02,52372.0,102.9952,103.1398,102.7874,103.0404,52372.0
2020-09-11 11:30:00,114.02,114.04,113.63,113.76,55253.0,103.0404,103.0585,102.688,102.8054,55253.0
2020-09-11 11:35:00,113.71,113.94,113.55,113.9,39036.0,102.7603,102.9681,102.6157,102.932,39036.0
2020-09-11 11:40:00,113.94,114.05,113.84,113.98,35243.0,102.9681,103.0675,102.8777,103.0043,35243.0
2020-09-11 11:45:00,113.98,114.09,113.86,113.93,15912.0,103.0043,103.1037,102.8958,102.9591,15912.0
2020-09-11 11:50:00,113.97,114.13,113.76,113.93,24896.0,102.9952,103.1398,102.8054,102.9591,24896.0
2020-09-11 11:55:00,113.93,114.0,113.43,113.43,34482.0,102.9591,103.0223,102.5072,102.5072,34482.0
2020-09-11 12:00:00,113.47,113.83,113.18,113.8,87308.0,102.5434,102.8687,102.2813,102.8416,87308.0
2020-09-11 12:05:00,113.75,113.84,113.55,113.61,25758.0,102.7964,102.8777,102.6157,102.6699,25758.0
2020-09-11 12:10:00,113.59,113.62,113.35,113.35,12759.0,102.6518,102.6789,102.4349,102.4349,12759.0
2020-09-11 12:15:00,113.42,113.56,113.24,113.49,22105.0,102.4982,102.6247,102.3355,102.5614,22105.0
2020-09-11 12:20:00,113.6,113.79,113.59,113.64,19140.0,102.6609,102.8326,102.6518,102.697,19140.0
2020-09-11 12:25:00,113.63,113.69,113.4,113.57,26375.0,102.688,102.7422,102.4801,102.6337,26375.0
2020-09-11 12:30:00,113.59,113.7,113.22,113.7,523763.0,102.6518,102.7512,102.3174,102.7512,523763.0
2020-09-11 12:35:00,113.69,113.9,113.46,113.68,311649.0,102.7422,102.932,102.5343,102.7331,311649.0
2020-09-11 12:40:00,113.67,113.71,113.28,113.66,116628.0,102.7241,102.7603,102.3717,102.7151,116628.0
2020-09-11 12:45:00,113.64,113.87,113.48,113.86,88595.0,102.697,102.9049,102.5524,102.8958,88595.0
2020-09-11 12:50:00,113.86,114.17,113.85,113.95,102043.0,102.8958,103.176,102.8868,102.9772,102043.0
2020-09-11 12:55:00,113.97,113.97,113.3,113.33,83634.0,102.9952,102.9952,102.3897,102.4169,83634.0
2020-09-11 13:00:00,113.37,113.54,113.26,113.32,46982.0,102.453,102.6066,102.3536,102.4078,46982.0
2020-09-11 13:05:00,113.33,113.37,112.98,113.18,78240.0,102.4169,102.453,102.1006,102.2813,78240.0
2020-09-11 13:10:00,113.13,113.31,112.85,112.91,73534.0,102.2361,102.3988,101.9831,102.0373,73534.0
2020-09-11 13:15:00,112.93,113.25,112.76,113.06,43995.0,102.0554,102.3446,101.9017,102.1729,43995.0
2020-09-11 13:20:00,113.08,113.14,112.89,112.9,37095.0,102.1909,102.2451,102.0192,102.0283,37095.0
2020-09-11 13:25:00,112.91,113.03,112.61,112.7,43297.0,102.0373,102.1457,101.7662,101.8475,43297.0
2020-09-11 13:30:00,112.69,112.73,112.4,112.51,48588.0,101.8385,101.8746,101.5764,101.6758,48588.0
2020-09-11 13:35:00,112.53,112.97,112.53,112.88,55276.0,101.6939,102.0915,101.6939,102.0102,55276.0
2020-09-11 13:40:00,112.86,113.18,112.8,113.12,45543.0,101.9921,102.2813,101.9379,102.2271,45543.0
2020-09-11 13:45:00,113.08,113.17,112.91,113.14,28780.0,102.1909,102.2723,102.0373,102.2451,28780.0
2020-09-11 13:50:00,113.11,113.43,113.0,113.06,36923.0,102.218,102.5072,102.1186,102.1729,36923.0
2020-09-11 13:55:00,113.08,113.17,112.53,112.56,77442.0,102.1909,102.2723,101.6939,101.721,77442.0
2020-09-11 14:00:00,112.56,113.0,112.56,112.86,46717.0,101.721,102.1186,101.721,101.9921,46717.0
2020-09-11 14:05:00,112.85,113.34,112.81,113.32,40870.0,101.9831,102.4259,101.9469,102.4078,40870.0
2020-09-11 14:10:00,113.31,113.68,113.16,113.54,38871.0,102.3988,102.7331,102.2632,102.6066,38871.0
2020-09-11 14:15:00,113.54,113.58,113.25,113.32,44736.0,102.6066,102.6428,102.3446,102.4078,44736.0
2020-09-11 14:20:00,113.34,113.47,113.11,113.42,30438.0,102.4259,102.5434,102.218,102.4982,30438.0
2020-09-11 14:25:00,113.4,113.51,113.22,113.27,22954.0,102.4801,102.5795,102.3174,102.3626,22954.0
2020-09-11 14:30:00,113.28,113.59,113.25,113.5,36517.0,102.3717,102.6518,102.3446,102.5705,36517.0
2020-09-11 14:35:00,113.5,113.97,113.42,113.89,46174.0,102.5705,102.9952,102.4982,102.9229,46174.0
2020-09-11 14:40:00,113.91,114.12,113.67,114.0,49107.0,102.941,103.1308,102.7241,103.0223,49107.0
2020-09-11 14:45:00,113.97,113.99,113.7,113.7,25082.0,102.9952,103.0133,102.7512,102.7512,25082.0
2020-09-11 14:50:00,113.75,113.93,113.61,113.89,32796.0,102.7964,102.9591,102.6699,102.9229,32796.0
2020-09-11 14:55:00,113.87,113.9,113.51,113.53,31879.0,102.9049,102.932,102.5795,102.5976,31879.0
2020-09-11 15:00:00,113.52,113.53,113.22,113.25,35361.0,102.5886,102.5976,102.3174,102.3446,35361.0
2020-09-11 15:05:00,113.27,113.32,112.92,112.96,50788.0,102.3626,102.4078,102.0463,102.0825,50788.0
2020-09-11 15:10:00,112.95,113.08,112.84,113.02,35874.0,102.0734,102.1909,101.974,102.1367,35874.0
2020-09-11 15:15:00,113.03,113.54,113.03,113.47,42052.0,102.1457,102.6066,102.1457,102.5434,42052.0
2020-09-11 15:20:00,113.45,113.88,113.42,113.76,54718.0,102.5253,102.9139,102.4982,102.8054,54718.0
2020-09-11 15:25:00,113.72,114.0,113.59,113.88,52482.0,102.7693,103.0223,102.6518,102.9139,52482.0
2020-09-11 15:30:00,113.89,114.15,113.89,113.96,115577.0,102.9229,103.1579,102.9229,102.9862,115577.0
2020-09-11 15:35:00,113.94,113.94,113.46,113.52,52569.0,102.9681,102.9681,102.5343,102.5886,52569.0
2020-09-11 15:40:00,113.53,113.74,113.43,113.54,59225.0,102.5976,102.7874,102.5072,102.6066,59225.0
2020-09-11 15:45:00,113.53,113.64,113.24,113.33,72548.0,102.5976,102.697,102.3355,102.4169,72548.0
2020-09-11 15:50:00,113.35,113.43,113.08,113.13,94596.0,102.4349,102.5072,102.1909,102.2361,94596.0
2020-09-11 15:55:00,113.15,113.56,113.09,113.42,244922.0,102.2542,102.6247,102.2,102.4982,244922.0
2020-09-14 09:30:00,115.24,115.43,114.23,114.54,171385.0,104.1429,104.3146,103.2302,103.5103,171385.0
2020-09-14 09:35:00,114.53,114.8,114.25,114.32,58635.0,103.5013,103.7453,103.2483,103.3115,58635.0
2020-09-14 09:40:00,114.31,114.68,114.25,114.35,57804.0,103.3025,103.6369,103.2483,103.3386,57804.0
2020-09-14 09:45:00,114.42,114.77,114.25,114.77,50752.0,103.4019,103.7182,103.2483,103.7182,50752.0
2020-09-14 09:50:00,114.79,114.91,114.42,114.46,56289.0,103.7363,103.8447,103.4019,103.438,56289.0
2020-09-14 09:55:00,114.46,114.56,114.31,114.36,37209.0,103.438,103.5284,103.3025,103.3477,37209.0
2020-09-14 10:00:00,114.39,114.48,114.13,114.27,46151.0,103.3748,103.4561,103.1398,103.2663,46151.0
2020-09-14 10:05:00,114.26,114.33,114.01,114.32,42724.0,103.2573,103.3206,103.0314,103.3115,42724.0
2020-09-14 10:10:00,114.32,114.46,114.15,114.17,61140.0,103.3115,103.438,103.1579,103.176,61140.0
2020-09-14 10:15:00,114.2,114.34,113.95,114.1,90920.0,103.2031,103.3296,102.9772,103.1127,90920.0
2020-09-14 10:20:00,114.1,114.14,113.47,113.61,70649.0,103.1127,103.1489,102.5434,102.6699,70649.0
2020-09-14 10:25:00,113.61,113.99,113.51,113.75,51028.0,102.6699,103.0133,102.5795,102.7964,51028.0
2020-09-14 10:30:00,113.74,113.84,113.27,113.36,48233.0,102.7874,102.8777,102.3626,102.444,48233.0
2020-09-14 10:35:00,113.38,113.61,113.33,113.33,41942.0,102.462,102.6699,102.4169,102.4169,41942.0
2020-09-14 10:40:00,113.32,113.79,113.23,113.67,86090.0,102.4078,102.8326,102.3265,102.7241,86090.0
2020-09-14 10:45:00,113.69,113.76,113.48,113.58,58359.0,102.7422,102.8054,102.5524,102.6428,58359.0
2020-09-14 10:50:00,113.59,114.12,113.57,114.09,70888.0,102.6518,103.1308,102.6337,103.1037,70888.0
2020-09-14 10:55:00,114.09,114.18,113.96,114.1,38901.0,103.1037,103.185,102.9862,103.1127,38901.0
2020-09-14 11:00:00,114.08,114.19,114.0,114.18,37087.0,103.0946,103.194,103.0223,103.185,37087.0
2020-09-14 11:05:00,114.22,114.3,113.95,113.98,34544.0,103.2212,103.2934,102.9772,103.0043,34544.0
2020-09-14 11:10:00,113.97,114.04,113.7,113.78,58395.0,102.9952,103.0585,102.7512,102.8235,58395.0
2020-09-14 11:15:00,113.77,113.97,113.76,113.85,28061.0,102.8145,102.9952,102.8054,102.8868,28061.0
2020-09-14 11:20:00,113.84,113.97,113.78,113.82,30851.0,102.8777,102.9952,102.8235,102.8597,30851.0
2020-09-14 11:25:00,113.8,113.86,113.65,113.84,18890.0,102.8416,102.8958,102.706,102.8777,18890.0
2020-09-14 11:30:00,113.87,113.93,113.81,113.92,27953.0,102.9049,102.9591,102.8506,102.95,27953.0
2020-09-14 11:35:00,113.93,114.05,113.85,114.05,26482.0,102.9591,103.0675,102.8868,103.0675,26482.0
2020-09-14 11:40:00,114.05,114.23,113.94,114.12,37137.0,103.0675,103.2302,102.9681,103.1308,37137.0
2020-09-14 11:45:00,114.15,114.22,113.91,113.98,24320.0,103.1579,103.2212,102.941,103.0043,24320.0
2020-09-14 11:50:00,114.02,114.24,113.91,114.24,20598.0,103.0404,103.2392,102.941,103.2392,20598.0
2020-09-14 11:55:00,114.24,114.33,114.14,114.24,31745.0,103.2392,103.3206,103.1489,103.2392,31745.0
2020-09-14 12:00:00,114.21,114.44,114.11,114.34,32159.0,103.2121,103.42,103.1217,103.3296,32159.0
2020-09-14 12:05:00,114.33,114.34,114.13,114.2,20788.0,103.3206,103.3296,103.1398,103.2031,20788.0
2020-09-14 12:10:00,114.21,114.22,114.06,114.06,27364.0,103.2121,103.2212,103.0766,103.0766,27364.0
2020-09-14 12:15:00,114.06,114.15,113.9,113.9,15959.0,103.0766,103.1579,102.932,102.932,15959.0
2020-09-14 12:20:00,113.92,113.95,113.74,113.8,20453.0,102.95,102.9772,102.7874,102.8416,20453.0
2020-09-14 12:25:00,113.76,113.92,113.65,113.69,26405.0,102.8054,102.95,102.706,102.7422,26405.0
2020-09-14 12:30:00,113.69,113.78,113.52,113.52,25220.0,102.7422,102.8235,102.5886,102.5886,25220.0
2020-09-14 12:35:00,113.53,113.58,113.46,113.54,37469.0,102.5976,102.6428,102.5343,102.6066,37469.0
2020-09-14 12:40:00,113.51,113.82,113.5,113.72,32193.0,102.5795,102.8597,102.5705,102.7693,32193.0
2020-09-14 12:45:00,113.72,113.77,113.59,113.59,23462.0,102.7693,102.8145,102.6518,102.6518,23462.0
2020-09-14 12:50:00,113.59,113.72,113.35,113.45,22100.0,102.6518,102.7693,102.4349,102.5253,22100.0
2020-09-14 12:55:00,113.46,113.65,113.4,113.65,17909.0,102.5343,102.706,102.4801,102.706,17909.0
2020-09-14 13:00:00,113.65,113.74,113.51,113.55,28071.0,102.706,102.7874,102.5795,102.6157,28071.0
2020-09-14 13:05:00,113.56,113.58,113.31,113.39,28194.0,102.6247,102.6428,102.3988,102.4711,28194.0
2020-09-14 13:10:00,113.39,113.44,113.28,113.33,29514.0,102.4711,102.5163,102.3717,102.4169,29514.0
2020-09-14 13:15:00,113.33,113.34,113.12,113.18,29660.0,102.4169,102.4259,102.2271,102.2813,29660.0
2020-09-14 13:20:00,113.21,113.24,113.02,113.14,25552.0,102.3084,102.3355,102.1367,102.2451,25552.0
2020-09-14 13:25:00,113.12,113.24,113.06,113.18,16033.0,102.2271,102.3355,102.1729,102.2813,16033.0
2020-09-14 13:30:00,113.18,113.23,112.65,112.89,83027.0,102.2813,102.3265,101.8023,102.0192,83027.0
2020-09-14 13:35:00,112.87,113.04,112.83,113.03,21434.0,102.0011,102.1548,101.965,102.1457,21434.0
2020-09-14 13:40:00,113.01,113.19,112.97,113.14,25331.0,102.1277,102.2903,102.0915,102.2451,25331.0
2020-09-14 13:45:00,113.12,113.32,113.05,113.28,26058.0,102.2271,102.4078,102.1638,102.3717,26058.0
2020-09-14 13:50:00,113.25,113.39,113.23,113.36,13089.0,102.3446,102.4711,102.3265,102.444,13089.0
2020-09-14 13:55:00,113.34,113.39,113.27,113.27,11617.0,102.4259,102.4711,102.3626,102.3626,11617.0
2020-09-14 14:00:00,113.27,113.28,113.11,113.26,24574.0,102.3626,102.3717,102.218,102.3536,24574.0
2020-09-14 14:05:00,113.26,113.56,113.26,113.56,30319.0,102.3536,102.6247,102.3536,102.6247,30319.0
2020-09-14 14:10:00,113.58,113.59,113.43,113.47,17578.0,102.6428,102.6518,102.5072,102.5434,17578.0
2020-09-14 14:15:00,113.47,113.5,113.37,113.43,18584.0,102.5434,102.5705,102.453,102.5072,18584.0
2020-09-14 14:20:00,113.42,113.61,113.39,113.52,36626.0,102.4982,102.6699,102.4711,102.5886,36626.0
2020-09-14 14:25:00,113.45,113.45,113.22,113.27,28700.0,102.5253,102.5253,102.3174,102.3626,28700.0
2020-09-14 14:30:00,113.26,113.44,113.2,113.37,19949.0,102.3536,102.5163,102.2994,102.453,19949.0
2020-09-14 14:35:00,113.36,113.4,113.16,113.21,19319.0,102.444,102.4801,102.2632,102.3084,19319.0
2020-09-14 14:40:00,113.21,113.31,112.94,113.18,26017.0,102.3084,102.3988,102.0644,102.2813,26017.0
2020-09-14 14:45:00,113.17,113.17,113.01,113.1,13296.0,102.2723,102.2723,102.1277,102.209,13296.0
2020-09-14 14:50:00,113.1,113.38,113.04,113.13,17690.0,102.209,102.462,102.1548,102.2361,17690.0
2020-09-14 14:55:00,113.1,113.28,112.92,113.22,32802.0,102.209,102.3717,102.0463,102.3174,32802.0
2020-09-14 15:00:00,113.24,113.34,112.95,113.03,36058.0,102.3355,102.4259,102.0734,102.1457,36058.0
2020-09-14 15:05:00,113.03,113.1,112.9,112.98,37730.0,102.1457,102.209,102.0283,102.1006,37730.0
2020-09-14 15:10:00,112.97,112.98,112.81,112.84,44025.0,102.0915,102.1006,101.9469,101.974,44025.0
2020-09-14 15:15:00,112.83,113.3,112.79,113.28,72923.0,101.965,102.3897,101.9289,102.3717,72923.0
2020-09-14 15:20:00,113.26,113.28,112.89,112.93,44117.0,102.3536,102.3717,102.0192,102.0554,44117.0
2020-09-14 15:25:00,112.92,113.19,112.85,113.05,52459.0,102.0463,102.2903,101.9831,102.1638,52459.0
2020-09-14 15:30:00,113.04,113.24,113.04,113.14,63774.0,102.1548,102.3355,102.1548,102.2451,63774.0
2020-09-14 15:35:00,113.14,113.36,113.12,113.35,102178.0,102.2451,102.444,102.2271,102.4349,102178.0
2020-09-14 15:40:00,113.35,113.57,113.34,113.55,79189.0,102.4349,102.6337,102.4259,102.6157,79189.0
2020-09-14 15:45:00,113.55,113.74,113.5,113.72,114653.0,102.6157,102.7874,102.5705,102.7693,114653.0
2020-09-14 15:50:00,113.72,113.78,113.55,113.6,148960.0,102.7693,102.8235,102.6157,102.6609,148960.0
2020-09-14 15:55:00,113.59,113.65,113.25,113.46,292993.0,102.6518,102.706,102.3446,102.5343,292993.0
2020-09-15 09:30:00,114.84,116.06,114.79,115.68,290830.0,103.7814,104.884,103.7363,104.5406,290830.0
2020-09-15 09:35:00,115.72,116.37,115.7,116.07,156169.0,104.5767,105.1641,104.5586,104.893,156169.0
2020-09-15 09:40:00,116.07,116.15,115.64,115.65,106337.0,104.893,104.9653,104.5044,104.5134,106337.0
2020-09-15 09:45:00,115.64,115.98,115.45,115.64,96702.0,104.5044,104.8117,104.3327,104.5044,96702.0
2020-09-15 09:50:00,115.67,115.79,115.42,115.61,63339.0,104.5315,104.64,104.3056,104.4773,63339.0
2020-09-15 09:55:00,115.63,116.28,115.56,116.03,151662.0,104.4954,105.0828,104.4321,104.8569,151662.0
2020-09-15 10:00:00,116.06,116.61,116.03,116.37,122400.0,104.884,105.381,104.8569,105.1641,122400.0
2020-09-15 10:05:00,116.38,116.69,116.08,116.5,128301.0,105.1732,105.4533,104.902,105.2816,128301.0
2020-09-15 10:10:00,116.51,116.56,116.0,116.02,77587.0,105.2906,105.3358,104.8297,104.8478,77587.0
2020-09-15 10:15:00,116.02,116.62,115.94,116.46,104126.0,104.8478,105.39,104.7755,105.2454,104126.0
2020-09-15 10:20:00,116.48,116.5,115.89,116.04,76031.0,105.2635,105.2816,104.7303,104.8659,76031.0
2020-09-15 10:25:00,116.05,116.38,116.03,116.17,34073.0,104.8749,105.1732,104.8569,104.9834,34073.0
2020-09-15 10:30:00,116.12,116.32,115.95,116.05,31342.0,104.9382,105.1189,104.7846,104.8749,31342.0
2020-09-15 10:35:00,116.08,117.04,116.06,116.59,500052.0,104.902,105.7696,104.884,105.3629,500052.0
2020-09-15 10:40:00,116.59,116.63,116.33,116.45,95745.0,105.3629,105.3991,105.128,105.2364,95745.0
2020-09-15 10:45:00,116.46,116.6,116.35,116.35,68120.0,105.2454,105.372,105.146,105.146,68120.0
2020-09-15 10:50:00,116.37,116.49,115.93,116.12,85013.0,105.1641,105.2726,104.7665,104.9382,85013.0
2020-09-15 10:55:00,116.15,116.36,116.06,116.33,30865.0,104.9653,105.1551,104.884,105.128,30865.0
2020-09-15 11:00:00,116.36,116.7,116.35,116.66,62335.0,105.1551,105.4623,105.146,105.4262,62335.0
2020-09-15 11:05:00,116.64,116.89,116.51,116.58,64432.0,105.4081,105.634,105.2906,105.3539,64432.0
2020-09-15 11:10:00,116.58,116.79,116.52,116.65,37963.0,105.3539,105.5437,105.2997,105.4172,37963.0
2020-09-15 11:15:00,116.62,116.9,116.52,116.85,63879.0,105.39,105.6431,105.2997,105.5979,63879.0
2020-09-15 11:20:00,116.86,117.37,116.84,117.22,144862.0,105.6069,106.0678,105.5889,105.9323,144862.0
2020-09-15 11:25:00,117.22,117.45,117.16,117.39,75475.0,105.9323,106.1401,105.878,106.0859,75475.0
2020-09-15 11:30:00,117.38,117.79,117.38,117.7,193495.0,106.0769,106.4474,106.0769,106.366,193495.0
2020-09-15 11:35:00,117.69,117.8,117.19,117.37,85651.0,106.357,106.4564,105.9052,106.0678,85651.0
2020-09-15 11:40:00,117.34,117.46,117.13,117.22,71568.0,106.0407,106.1492,105.8509,105.9323,71568.0
2020-09-15 11:45:00,117.2,117.25,117.03,117.12,51663.0,105.9142,105.9594,105.7606,105.8419,51663.0
2020-09-15 11:50:00,117.13,117.15,116.92,117.06,39644.0,105.8509,105.869,105.6612,105.7877,39644.0
2020-09-15 11:55:00,117.06,117.31,117.0,117.22,72420.0,105.7877,106.0136,105.7334,105.9323,72420.0
2020-09-15 12:00:00,117.22,117.45,117.2,117.43,40256.0,105.9323,106.1401,105.9142,106.122,40256.0
2020-09-15 12:05:00,117.41,117.56,117.31,117.34,53264.0,106.104,106.2395,106.0136,106.0407,53264.0
2020-09-15 12:10:00,117.34,117.36,117.21,117.35,27219.0,106.0407,106.0588,105.9232,106.0497,27219.0
2020-09-15 12:15:00,117.35,117.58,117.35,117.56,58308.0,106.0497,106.2576,106.0497,106.2395,58308.0
2020-09-15 12:20:00,117.56,117.6,117.44,117.46,34326.0,106.2395,106.2757,106.1311,106.1492,34326.0
2020-09-15 12:25:00,117.45,117.55,117.37,117.43,38357.0,106.1401,106.2305,106.0678,106.122,38357.0
2020-09-15 12:30:00,117.44,117.57,117.4,117.46,39548.0,106.1311,106.2486,106.0949,106.1492,39548.0
2020-09-15 12:35:00,117.48,117.52,117.38,117.47,28535.0,106.1672,106.2034,106.0769,106.1582,28535.0
2020-09-15 12:40:00,117.48,117.81,117.48,117.79,95679.0,106.1672,106.4655,106.1672,106.4474,95679.0
2020-09-15 12:45:00,117.79,117.8,117.4,117.4,83701.0,106.4474,106.4564,106.0949,106.0949,83701.0
2020-09-15 12:50:00,117.39,117.42,117.3,117.4,33353.0,106.0859,106.113,106.0046,106.0949,33353.0
2020-09-15 12:55:00,117.43,117.64,117.33,117.53,78319.0,106.122,106.3118,106.0317,106.2124,78319.0
2020-09-15 13:00:00,117.53,117.56,117.34,117.36,133996.0,106.2124,106.2395,106.0407,106.0588,133996.0
2020-09-15 13:05:00,117.36,117.37,117.15,117.15,35294.0,106.0588,106.0678,105.869,105.869,35294.0
2020-09-15 13:10:00,117.15,117.33,117.14,117.15,39114.0,105.869,106.0317,105.86,105.869,39114.0
2020-09-15 13:15:00,117.16,117.23,117.05,117.12,61117.0,105.878,105.9413,105.7786,105.8419,61117.0
2020-09-15 13:20:00,117.12,117.14,116.95,117.05,50205.0,105.8419,105.86,105.6883,105.7786,50205.0
2020-09-15 13:25:00,117.05,117.06,116.92,116.97,37199.0,105.7786,105.7877,105.6612,105.7063,37199.0
2020-09-15 13:30:00,116.97,117.04,116.95,117.04,22616.0,105.7063,105.7696,105.6883,105.7696,22616.0
2020-09-15 13:35:00,117.07,117.12,117.0,117.01,75199.0,105.7967,105.8419,105.7334,105.7425,75199.0
2020-09-15 13:40:00,117.02,117.12,116.96,117.09,27922.0,105.7515,105.8419,105.6973,105.8148,27922.0
2020-09-15 13:45:00,117.09,117.22,117.06,117.19,24178.0,105.8148,105.9323,105.7877,105.9052,24178.0
2020-09-15 13:50:00,117.19,117.19,117.09,117.09,18322.0,105.9052,105.9052,105.8148,105.8148,18322.0
2020-09-15 13:55:00,117.09,117.11,116.9,116.95,31319.0,105.8148,105.8329,105.6431,105.6883,31319.0
2020-09-15 14:00:00,116.96,117.02,116.74,116.81,43907.0,105.6973,105.7515,105.4985,105.5617,43907.0
2020-09-15 14:05:00,116.81,116.89,116.44,116.65,73838.0,105.5617,105.634,105.2274,105.4172,73838.0
2020-09-15 14:10:00,116.67,116.87,116.66,116.85,40342.0,105.4352,105.616,105.4262,105.5979,40342.0
2020-09-15 14:15:00,116.84,117.0,116.78,116.94,58335.0,105.5889,105.7334,105.5346,105.6792,58335.0
2020-09-15 14:20:00,116.95,116.96,116.78,116.95,25800.0,105.6883,105.6973,105.5346,105.6883,25800.0
2020-09-15 14:25:00,116.93,116.99,116.77,116.97,23707.0,105.6702,105.7244,105.5256,105.7063,23707.0
2020-09-15 14:30:00,116.96,116.98,116.7,116.82,55785.0,105.6973,105.7154,105.4623,105.5708,55785.0
2020-09-15 14:35:00,116.79,117.06,116.79,117.01,44789.0,105.5437,105.7877,105.5437,105.7425,44789.0
2020-09-15 14:40:00,117.03,117.2,117.02,117.18,25575.0,105.7606,105.9142,105.7515,105.8961,25575.0
2020-09-15 14:45:00,117.18,117.24,117.1,117.16,31564.0,105.8961,105.9503,105.8238,105.878,31564.0
2020-09-15 14:50:00,117.16,117.29,117.15,117.28,29560.0,105.878,105.9955,105.869,105.9865,29560.0
2020-09-15 14:55:00,117.26,117.39,117.18,117.36,39332.0,105.9684,106.0859,105.8961,106.0588,39332.0
2020-09-15 15:00:00,117.35,117.42,117.2,117.27,60476.0,106.0497,106.113,105.9142,105.9774,60476.0
2020-09-15 15:05:00,117.3,117.3,117.01,117.06,65323.0,106.0046,106.0046,105.7425,105.7877,65323.0
2020-09-15 15:10:00,117.03,117.17,116.9,116.91,35794.0,105.7606,105.8871,105.6431,105.6521,35794.0
2020-09-15 15:15:00,116.9,117.05,116.82,116.9,36589.0,105.6431,105.7786,105.5708,105.6431,36589.0
2020-09-15 15:20:00,116.91,116.94,116.71,116.82,28423.0,105.6521,105.6792,105.4714,105.5708,28423.0
2020-09-15 15:25:00,116.87,117.03,116.77,116.97,36568.0,105.616,105.7606,105.5256,105.7063,36568.0
2020-09-15 15:30:00,116.99,117.0,116.37,116.54,93136.0,105.7244,105.7334,105.1641,105.3177,93136.0
2020-09-15 15:35:00,116.56,116.59,116.36,116.43,72664.0,105.3358,105.3629,105.1551,105.2183,72664.0
2020-09-15 15:40:00,116.43,116.56,116.36,116.5,54541.0,105.2183,105.3358,105.1551,105.2816,54541.0
2020-09-15 15:45:00,116.5,116.78,116.47,116.71,69042.0,105.2816,105.5346,105.2545,105.4714,69042.0
2020-09-15 15:50:00,116.68,116.71,116.4,116.57,142986.0,105.4443,105.4714,105.1912,105.3449,142986.0
2020-09-15 15:55:00,116.56,116.6,116.23,116.6,377524.0,105.3358,105.372,105.0376,105.372,377524.0
2020-09-16 09:30:00,117.81,118.0,117.11,117.42,330025.0,106.4655,106.6372,105.8329,106.113,330025.0
2020-09-16 09:35:00,117.42,117.47,116.56,116.9,110322.0,106.113,106.1582,105.3358,105.6431,110322.0
2020-09-16 09:40:00,116.95,117.03,116.43,116.54,82043.0,105.6883,105.7606,105.2183,105.3177,82043.0
2020-09-16 09:45:00,116.51,117.03,116.51,116.89,75680.0,105.2906,105.7606,105.2906,105.634,75680.0
2020-09-16 09:50:00,116.89,116.89,116.3,116.37,92616.0,105.634,105.634,105.1009,105.1641,92616.0
2020-09-16 09:55:00,116.38,116.92,116.38,116.71,59333.0,105.1732,105.6612,105.1732,105.4714,59333.0
2020-09-16 10:00:00,116.72,116.8,116.53,116.7,94045.0,105.4804,105.5527,105.3087,105.4623,94045.0
2020-09-16 10:05:00,116.69,116.88,116.56,116.61,39308.0,105.4533,105.625,105.3358,105.381,39308.0
2020-09-16 10:10:00,116.63,116.71,116.24,116.33,122067.0,105.3991,105.4714,105.0466,105.128,122067.0
2020-09-16 10:15:00,116.34,116.44,116.06,116.14,76010.0,105.137,105.2274,104.884,104.9563,76010.0
2020-09-16 10:20:00,116.13,116.39,116.05,116.35,121029.0,104.9472,105.1822,104.8749,105.146,121029.0
2020-09-16 10:25:00,116.35,116.41,116.12,116.29,55744.0,105.146,105.2003,104.9382,105.0918,55744.0
2020-09-16 10:30:00,116.29,116.42,116.2,116.37,38993.0,105.0918,105.2093,105.0105,105.1641,38993.0
2020-09-16 10:35:00,116.38,116.44,116.04,116.19,59872.0,105.1732,105.2274,104.8659,105.0014,59872.0
2020-09-16 10:40:00,116.16,116.25,115.96,115.98,51573.0,104.9743,105.0557,104.7936,104.8117,51573.0
2020-09-16 10:45:00,115.98,115.98,115.66,115.89,55493.0,104.8117,104.8117,104.5225,104.7303,55493.0
2020-09-16 10:50:00,115.9,116.05,115.81,116.0,89929.0,104.7394,104.8749,104.658,104.8297,89929.0
2020-09-16 10:55:00,116.01,116.25,115.96,116.09,37421.0,104.8388,105.0557,104.7936,104.9111,37421.0
2020-09-16 11:00:00,116.08,116.28,116.07,116.24,32018.0,104.902,105.0828,104.893,105.0466,32018.0
2020-09-16 11:05:00,116.24,116.36,116.17,116.18,31347.0,105.0466,105.1551,104.9834,104.9924,31347.0
2020-09-16 11:10:00,116.2,116.49,116.11,116.41,40795.0,105.0105,105.2726,104.9292,105.2003,40795.0
2020-09-16 11:15:00,116.42,116.56,116.37,116.44,44552.0,105.2093,105.3358,105.1641,105.2274,44552.0
2020-09-16 11:20:00,116.44,116.47,116.25,116.34,44469.0,105.2274,105.2545,105.0557,105.137,44469.0
2020-09-16 11:25:00,116.3,116.4,116.22,116.34,21563.0,105.1009,105.1912,105.0286,105.137,21563.0
2020-09-16 11:30:00,116.35,116.57,116.21,116.44,33726.0,105.146,105.3449,105.0195,105.2274,33726.0
2020-09-16 11:35:00,116.41,116.45,116.12,116.13,72104.0,105.2003,105.2364,104.9382,104.9472,72104.0
2020-09-16 11:40:00,116.17,116.17,115.98,116.05,23799.0,104.9834,104.9834,104.8117,104.8749,23799.0
2020-09-16 11:45:00,116.08,116.18,115.74,115.89,49897.0,104.902,104.9924,104.5948,104.7303,49897.0
2020-09-16 11:50:00,115.88,115.92,115.73,115.74,38935.0,104.7213,104.7574,104.5857,104.5948,38935.0
2020-09-16 11:55:00,115.75,115.81,115.67,115.69,43621.0,104.6038,104.658,104.5315,104.5496,43621.0
2020-09-16 12:00:00,115.69,115.87,115.62,115.86,30902.0,104.5496,104.7123,104.4863,104.7032,30902.0
2020-09-16 12:05:00,115.86,115.92,115.75,115.85,35050.0,104.7032,104.7574,104.6038,104.6942,35050.0
2020-09-16 12:10:00,115.84,115.91,115.58,115.64,40757.0,104.6852,104.7484,104.4502,104.5044,40757.0
2020-09-16 12:15:00,115.66,115.66,115.38,115.48,43402.0,104.5225,104.5225,104.2694,104.3598,43402.0
2020-09-16 12:20:00,115.48,115.57,115.41,115.5,38680.0,104.3598,104.4412,104.2966,104.3779,38680.0
2020-09-16 12:25:00,115.48,115.69,115.45,115.68,22018.0,104.3598,104.5496,104.3327,104.5406,22018.0
2020-09-16 12:30:00,115.68,115.68,115.48,115.54,29864.0,104.5406,104.5406,104.3598,104.414,29864.0
2020-09-16 12:35:00,115.55,115.69,115.5,115.68,21463.0,104.4231,104.5496,104.3779,104.5406,21463.0
2020-09-16 12:40:00,115.64,115.67,115.51,115.56,23028.0,104.5044,104.5315,104.3869,104.4321,23028.0
2020-09-16 12:45:00,115.55,115.6,115.45,115.54,24727.0,104.4231,104.4683,104.3327,104.414,24727.0
2020-09-16 12:50:00,115.55,115.72,115.49,115.65,45773.0,104.4231,104.5767,104.3689,104.5134,45773.0
2020-09-16 12:55:00,115.67,115.86,115.67,115.77,37015.0,104.5315,104.7032,104.5315,104.6219,37015.0
2020-09-16 13:00:00,115.76,115.93,115.66,115.92,43226.0,104.6129,104.7665,104.5225,104.7574,43226.0
2020-09-16 13:05:00,115.94,115.96,115.68,115.8,31094.0,104.7755,104.7936,104.5406,104.649,31094.0
2020-09-16 13:10:00,115.81,115.83,115.61,115.82,65696.0,104.658,104.6761,104.4773,104.6671,65696.0
2020-09-16 13:15:00,115.83,115.85,115.71,115.79,26063.0,104.6761,104.6942,104.5677,104.64,26063.0
2020-09-16 13:20:00,115.81,115.88,115.65,115.78,42738.0,104.658,104.7213,104.5134,104.6309,42738.0
2020-09-16 13:25:00,115.78,115.84,115.5,115.63,57344.0,104.6309,104.6852,104.3779,104.4954,57344.0
2020-09-16 13:30:00,115.65,115.73,115.51,115.63,132930.0,104.5134,104.5857,104.3869,104.4954,132930.0
2020-09-16 13:35:00,115.63,115.64,115.51,115.59,87858.0,104.4954,104.5044,104.3869,104.4592,87858.0
2020-09-16 13:40:00,115.62,115.67,115.53,115.65,37277.0,104.4863,104.5315,104.405,104.5134,37277.0
2020-09-16 13:45:00,115.63,115.75,115.62,115.68,31934.0,104.4954,104.6038,104.4863,104.5406,31934.0
2020-09-16 13:50:00,115.69,115.83,115.69,115.79,23657.0,104.5496,104.6761,104.5496,104.64,23657.0
2020-09-16 13:55:00,115.78,115.93,115.74,115.87,21870.0,104.6309,104.7665,104.5948,104.7123,21870.0
2020-09-16 14:00:00,115.84,116.17,115.69,115.71,42324.0,104.6852,104.9834,104.5496,104.5677,42324.0
2020-09-16 14:05:00,115.73,115.95,115.64,115.88,24998.0,104.5857,104.7846,104.5044,104.7213,24998.0
2020-09-16 14:10:00,115.92,116.22,115.81,116.22,25074.0,104.7574,105.0286,104.658,105.0286,25074.0
2020-09-16 14:15:00,116.22,116.48,116.18,116.28,41074.0,105.0286,105.2635,104.9924,105.0828,41074.0
2020-09-16 14:20:00,116.32,116.39,116.21,116.3,27836.0,105.1189,105.1822,105.0195,105.1009,27836.0
2020-09-16 14:25:00,116.28,116.33,116.12,116.32,24721.0,105.0828,105.128,104.9382,105.1189,24721.0
2020-09-16 14:30:00,116.32,116.51,116.21,116.33,45567.0,105.1189,105.2906,105.0195,105.128,45567.0
2020-09-16 14:35:00,116.3,116.63,116.18,116.61,45414.0,105.1009,105.3991,104.9924,105.381,45414.0
2020-09-16 14:40:00,116.59,116.61,116.18,116.21,32888.0,105.3629,105.381,104.9924,105.0195,32888.0
2020-09-16 14:45:00,116.17,116.22,115.9,116.05,47131.0,104.9834,105.0286,104.7394,104.8749,47131.0
2020-09-16 14:50:00,116.09,116.16,115.72,115.76,55446.0,104.9111,104.9743,104.5767,104.6129,55446.0
2020-09-16 14:55:00,115.73,115.85,115.64,115.79,31635.0,104.5857,104.6942,104.5044,104.64,31635.0
2020-09-16 15:00:00,115.82,116.05,115.71,116.0,54751.0,104.6671,104.8749,104.5677,104.8297,54751.0
2020-09-16 15:05:00,115.99,116.11,115.76,115.79,130028.0,104.8207,104.9292,104.6129,104.64,130028.0
2020-09-16 15:10:00,115.81,115.89,115.27,115.43,90808.0,104.658,104.7303,104.17,104.3146,90808.0
2020-09-16 15:15:00,115.43,115.6,115.18,115.57,52071.0,104.3146,104.4683,104.0887,104.4412,52071.0
2020-09-16 15:20:00,115.55,115.57,115.11,115.11,124996.0,104.4231,104.4412,104.0254,104.0254,124996.0
2020-09-16 15:25:00,115.14,115.29,115.0,115.27,58572.0,104.0526,104.1881,103.926,104.17,58572.0
2020-09-16 15:30:00,115.25,115.31,114.83,115.1,100084.0,104.152,104.2062,103.7724,104.0164,100084.0
2020-09-16 15:35:00,115.11,115.26,114.86,114.93,53997.0,104.0254,104.161,103.7995,103.8628,53997.0
2020-09-16 15:40:00,114.93,115.19,114.75,115.1,61631.0,103.8628,104.0977,103.7001,104.0164,61631.0
2020-09-16 15:45:00,115.1,115.51,115.0,115.26,86701.0,104.0164,104.3869,103.926,104.161,86701.0
2020-09-16 15:50:00,115.23,115.31,114.83,114.94,107108.0,104.1339,104.2062,103.7724,103.8718,107108.0
2020-09-16 15:55:00,114.96,115.01,114.54,114.59,328303.0,103.8899,103.9351,103.5103,103.5555,328303.0
2020-09-17 09:30:00,111.7,112.56,111.0,112.22,503659.0,100.9438,101.721,100.3112,101.4137,503659.0
2020-09-17 09:35:00,112.26,113.11,112.22,112.81,127040.0,101.4499,102.218,101.4137,101.9469,127040.0
2020-09-17 09:40:00,112.82,113.1,112.53,112.79,78264.0,101.956,102.209,101.6939,101.9289,78264.0
2020-09-17 09:45:00,112.79,113.4,112.78,113.24,104270.0,101.9289,102.4801,101.9198,102.3355,104270.0
2020-09-17 09:50:00,113.21,113.75,113.15,113.26,150675.0,102.3084,102.7964,102.2542,102.3536,150675.0
2020-09-17 09:55:00,113.3,113.82,113.14,113.78,114968.0,102.3897,102.8597,102.2451,102.8235,114968.0
2020-09-17 10:00:00,113.76,113.89,113.59,113.82,80911.0,102.8054,102.9229,102.6518,102.8597,80911.0
2020-09-17 10:05:00,113.82,114.29,113.74,113.98,63946.0,102.8597,103.2844,102.7874,103.0043,63946.0
2020-09-17 10:10:00,113.97,114.32,113.92,114.15,47332.0,102.9952,103.3115,102.95,103.1579,47332.0
2020-09-17 10:15:00,114.14,114.24,113.96,114.11,72726.0,103.1489,103.2392,102.9862,103.1217,72726.0
2020-09-17 10:20:00,114.11,114.36,113.66,113.8,72471.0,103.1217,103.3477,102.7151,102.8416,72471.0
2020-09-17 10:25:00,113.85,114.14,113.52,114.13,75234.0,102.8868,103.1489,102.5886,103.1398,75234.0
2020-09-17 10:30:00,114.1,114.3,113.93,114.28,48255.0,103.1127,103.2934,102.9591,103.2754,48255.0
2020-09-17 10:35:00,114.29,114.44,113.87,114.4,53353.0,103.2844,103.42,102.9049,103.3838,53353.0
2020-09-17 10:40:00,114.37,115.08,114.28,114.98,73223.0,103.3567,103.9983,103.2754,103.908,73223.0
2020-09-17 10:45:00,114.96,115.26,114.88,114.99,115879.0,103.8899,104.161,103.8176,103.917,115879.0
2020-09-17 10:50:00,115.0,115.1,114.78,115.05,61407.0,103.926,104.0164,103.7272,103.9712,61407.0
2020-09-17 10:55:00,115.04,115.04,114.75,114.86,53829.0,103.9622,103.9622,103.7001,103.7995,53829.0
2020-09-17 11:00:00,114.87,115.25,114.87,115.24,79246.0,103.8086,104.152,103.8086,104.1429,79246.0
2020-09-17 11:05:00,115.23,115.48,115.11,115.4,63267.0,104.1339,104.3598,104.0254,104.2875,63267.0
2020-09-17 11:10:00,115.38,115.61,115.31,115.54,65629.0,104.2694,104.4773,104.2062,104.414,65629.0
2020-09-17 11:15:00,115.53,115.7,114.93,114.97,59844.0,104.405,104.5586,103.8628,103.8989,59844.0
2020-09-17 11:20:00,115.01,115.14,114.84,114.86,55306.0,103.9351,104.0526,103.7814,103.7995,55306.0
2020-09-17 11:25:00,114.89,114.98,114.74,114.92,46074.0,103.8266,103.908,103.6911,103.8537,46074.0
2020-09-17 11:30:00,114.93,115.26,114.65,114.74,59443.0,103.8628,104.161,103.6097,103.6911,59443.0
2020-09-17 11:35:00,114.78,115.08,114.7,114.98,30153.0,103.7272,103.9983,103.6549,103.908,30153.0
2020-09-17 11:40:00,114.98,115.14,114.6,114.69,60693.0,103.908,104.0526,103.5646,103.6459,60693.0
2020-09-17 11:45:00,114.71,114.8,114.46,114.46,69061.0,103.664,103.7453,103.438,103.438,69061.0
2020-09-17 11:50:00,114.47,114.58,114.23,114.54,58095.0,103.4471,103.5465,103.2302,103.5103,58095.0
2020-09-17 11:55:00,114.55,114.58,114.15,114.17,42981.0,103.5194,103.5465,103.1579,103.176,42981.0
2020-09-17 12:00:00,114.16,114.56,114.09,114.56,53733.0,103.1669,103.5284,103.1037,103.5284,53733.0
2020-09-17 12:05:00,114.58,114.6,114.04,114.04,38716.0,103.5465,103.5646,103.0585,103.0585,38716.0
2020-09-17 12:10:00,114.1,114.15,113.54,113.78,78643.0,103.1127,103.1579,102.6066,102.8235,78643.0
2020-09-17 12:15:00,113.79,113.85,113.43,113.59,95346.0,102.8326,102.8868,102.5072,102.6518,95346.0
2020-09-17 12:20:00,113.61,113.75,113.47,113.63,59342.0,102.6699,102.7964,102.5434,102.688,59342.0
2020-09-17 12:25:00,113.64,113.78,113.4,113.76,75858.0,102.697,102.8235,102.4801,102.8054,75858.0
2020-09-17 12:30:00,113.73,114.0,113.56,113.93,93676.0,102.7783,103.0223,102.6247,102.9591,93676.0
2020-09-17 12:35:00,113.94,114.05,113.74,113.86,58918.0,102.9681,103.0675,102.7874,102.8958,58918.0
2020-09-17 12:40:00,113.82,114.1,113.73,114.06,63663.0,102.8597,103.1127,102.7783,103.0766,63663.0
2020-09-17 12:45:00,114.04,114.19,113.63,113.82,67832.0,103.0585,103.194,102.688,102.8597,67832.0
2020-09-17 12:50:00,113.82,114.15,113.61,114.08,39536.0,102.8597,103.1579,102.6699,103.0946,39536.0
2020-09-17 12:55:00,114.08,114.45,114.05,114.45,42823.0,103.0946,103.429,103.0675,103.429,42823.0
2020-09-17 13:00:00,114.42,114.6,114.32,114.6,32587.0,103.4019,103.5646,103.3115,103.5646,32587.0
2020-09-17 13:05:00,114.55,114.73,114.4,114.65,47559.0,103.5194,103.682,103.3838,103.6097,47559.0
2020-09-17 13:10:00,114.67,114.73,114.48,114.58,30243.0,103.6278,103.682,103.4561,103.5465,30243.0
2020-09-17 13:15:00,114.62,114.64,114.25,114.35,46052.0,103.5826,103.6007,103.2483,103.3386,46052.0
2020-09-17 13:20:00,114.36,114.45,114.2,114.38,31508.0,103.3477,103.429,103.2031,103.3657,31508.0
2020-09-17 13:25:00,114.41,114.59,114.35,114.58,22797.0,103.3929,103.5555,103.3386,103.5465,22797.0
2020-09-17 13:30:00,114.57,114.82,114.55,114.78,38123.0,103.5374,103.7634,103.5194,103.7272,38123.0
2020-09-17 13:35:00,114.76,114.86,114.62,114.69,78563.0,103.7092,103.7995,103.5826,103.6459,78563.0
2020-09-17 13:40:00,114.72,114.97,114.56,114.9,109850.0,103.673,103.8989,103.5284,103.8357,109850.0
2020-09-17 13:45:00,114.87,114.98,114.67,114.95,26058.0,103.8086,103.908,103.6278,103.8809,26058.0
2020-09-17 13:50:00,114.93,114.99,114.73,114.79,27971.0,103.8628,103.917,103.682,103.7363,27971.0
2020-09-17 13:55:00,114.82,114.87,114.58,114.62,23608.0,103.7634,103.8086,103.5465,103.5826,23608.0
2020-09-17 14:00:00,114.67,114.84,114.63,114.8,34593.0,103.6278,103.7814,103.5917,103.7453,34593.0
2020-09-17 14:05:00,114.79,114.9,114.75,114.83,34245.0,103.7363,103.8357,103.7001,103.7724,34245.0
2020-09-17 14:10:00,114.83,114.89,114.72,114.79,24797.0,103.7724,103.8266,103.673,103.7363,24797.0
2020-09-17 14:15:00,114.8,114.84,114.62,114.72,17592.0,103.7453,103.7814,103.5826,103.673,17592.0
2020-09-17 14:20:00,114.72,114.77,114.64,114.7,23479.0,103.673,103.7182,103.6007,103.6549,23479.0
2020-09-17 14:25:00,114.71,114.74,114.3,114.3,47602.0,103.664,103.6911,103.2934,103.2934,47602.0
2020-09-17 14:30:00,114.29,114.39,114.16,114.21,32343.0,103.2844,103.3748,103.1669,103.2121,32343.0
2020-09-17 14:35:00,114.22,114.3,114.05,114.05,31482.0,103.2212,103.2934,103.0675,103.0675,31482.0
2020-09-17 14:40:00,114.07,114.24,113.95,114.19,34567.0,103.0856,103.2392,102.9772,103.194,34567.0
2020-09-17 14:45:00,114.19,114.3,114.15,114.19,24097.0,103.194,103.2934,103.1579,103.194,24097.0
2020-09-17 14:50:00,114.21,114.3,114.06,114.25,31430.0,103.2121,103.2934,103.0766,103.2483,31430.0
2020-09-17 14:55:00,114.25,114.37,114.15,114.17,26521.0,103.2483,103.3567,103.1579,103.176,26521.0
2020-09-17 15:00:00,114.17,114.27,113.82,113.88,61882.0,103.176,103.2663,102.8597,102.9139,61882.0
2020-09-17 15:05:00,113.87,114.12,113.8,114.05,54446.0,102.9049,103.1308,102.8416,103.0675,54446.0
2020-09-17 15:10:00,114.08,114.68,114.08,114.61,48800.0,103.0946,103.6369,103.0946,103.5736,48800.0
2020-09-17 15:15:00,114.6,114.73,114.43,114.43,62713.0,103.5646,103.682,103.4109,103.4109,62713.0
2020-09-17 15:20:00,114.45,114.61,114.22,114.23,49766.0,103.429,103.5736,103.2212,103.2302,49766.0
2020-09-17 15:25:00,114.21,114.24,113.93,113.97,72466.0,103.2121,103.2392,102.9591,102.9952,72466.0
2020-09-17 15:30:00,113.97,114.5,113.9,114.5,57456.0,102.9952,103.4742,102.932,103.4742,57456.0
2020-09-17 15:35:00,114.49,114.67,114.39,114.67,40623.0,103.4652,103.6278,103.3748,103.6278,40623.0
2020-09-17 15:40:00,114.7,114.76,114.44,114.48,34003.0,103.6549,103.7092,103.42,103.4561,34003.0
2020-09-17 15:45:00,114.48,114.77,114.29,114.68,67865.0,103.4561,103.7182,103.2844,103.6369,67865.0
2020-09-17 15:50:00,114.67,114.94,114.5,114.83,122804.0,103.6278,103.8718,103.4742,103.7724,122804.0
2020-09-17 15:55:00,114.85,114.92,114.47,114.87,282764.0,103.7905,103.8537,103.4471,103.8086,282764.0
2020-09-18 09:30:00,115.03,115.43,113.53,113.71,1427791.0,103.9532,104.3146,102.5976,102.7603,1427791.0
2020-09-18 09:35:00,113.67,114.21,113.59,113.61,185339.0,102.7241,103.2121,102.6518,102.6699,185339.0
2020-09-18 09:40:00,113.62,113.96,113.5,113.7,154735.0,102.6789,102.9862,102.5705,102.7512,154735.0
2020-09-18 09:45:00,113.75,113.77,113.21,113.58,102103.0,102.7964,102.8145,102.3084,102.6428,102103.0
2020-09-18 09:50:00,113.58,113.72,113.19,113.27,137714.0,102.6428,102.7693,102.2903,102.3626,137714.0
2020-09-18 09:55:00,113.25,113.25,112.91,113.25,54295.0,102.3446,102.3446,102.0373,102.3446,54295.0
2020-09-18 10:00:00,113.17,113.81,113.11,113.46,82929.0,102.2723,102.8506,102.218,102.5343,82929.0
2020-09-18 10:05:00,113.44,113.64,113.33,113.45,40531.0,102.5163,102.697,102.4169,102.5253,40531.0
2020-09-18 10:10:00,113.43,113.56,113.2,113.52,50030.0,102.5072,102.6247,102.2994,102.5886,50030.0
2020-09-18 10:15:00,113.54,113.9,113.45,113.59,45848.0,102.6066,102.932,102.5253,102.6518,45848.0
2020-09-18 10:20:00,113.61,113.73,113.28,113.7,40042.0,102.6699,102.7783,102.3717,102.7512,40042.0
2020-09-18 10:25:00,113.67,113.69,113.19,113.32,53106.0,102.7241,102.7422,102.2903,102.4078,53106.0
2020-09-18 10:30:00,113.35,113.37,112.93,112.93,53469.0,102.4349,102.453,102.0554,102.0554,53469.0
2020-09-18 10:35:00,112.92,113.17,112.79,113.02,71315.0,102.0463,102.2723,101.9289,102.1367,71315.0
2020-09-18 10:40:00,113.02,113.19,112.74,113.18,63394.0,102.1367,102.2903,101.8837,102.2813,63394.0
2020-09-18 10:45:00,113.16,113.16,112.74,112.82,43185.0,102.2632,102.2632,101.8837,101.956,43185.0
2020-09-18 10:50:00,112.83,112.84,112.37,112.43,75175.0,101.965,101.974,101.5493,101.6035,75175.0
2020-09-18 10:55:00,112.4,112.59,112.28,112.42,145977.0,101.5764,101.7481,101.468,101.5945,145977.0
2020-09-18 11:00:00,112.41,112.49,111.92,112.29,102143.0,101.5854,101.6577,101.1426,101.477,102143.0
2020-09-18 11:05:00,112.29,112.69,112.29,112.57,52732.0,101.477,101.8385,101.477,101.73,52732.0
2020-09-18 11:10:00,112.55,112.59,111.96,112.3,75263.0,101.712,101.7481,101.1788,101.486,75263.0
2020-09-18 11:15:00,112.3,112.52,112.23,112.39,50587.0,101.486,101.6849,101.4228,101.5674,50587.0
2020-09-18 11:20:00,112.4,112.97,112.4,112.89,56558.0,101.5764,102.0915,101.5764,102.0192,56558.0
2020-09-18 11:25:00,112.92,113.05,112.73,112.76,62237.0,102.0463,102.1638,101.8746,101.9017,62237.0
2020-09-18 11:30:00,112.77,112.77,112.24,112.24,49662.0,101.9108,101.9108,101.4318,101.4318,49662.0
2020-09-18 11:35:00,112.23,112.31,112.06,112.25,81849.0,101.4228,101.4951,101.2691,101.4409,81849.0
2020-09-18 11:40:00,112.26,112.36,111.88,111.98,76204.0,101.4499,101.5403,101.1065,101.1969,76204.0
2020-09-18 11:45:00,111.98,112.67,111.97,112.65,67935.0,101.1969,101.8204,101.1878,101.8023,67935.0
2020-09-18 11:50:00,112.67,112.74,112.33,112.42,39315.0,101.8204,101.8837,101.5131,101.5945,39315.0
2020-09-18 11:55:00,112.44,112.6,112.27,112.35,34892.0,101.6126,101.7571,101.4589,101.5312,34892.0
2020-09-18 12:00:00,112.35,112.54,112.24,112.34,107608.0,101.5312,101.7029,101.4318,101.5222,107608.0
2020-09-18 12:05:00,112.35,112.63,112.27,112.52,171109.0,101.5312,101.7843,101.4589,101.6849,171109.0
2020-09-18 12:10:00,112.51,112.58,112.07,112.17,148059.0,101.6758,101.7391,101.2782,101.3686,148059.0
2020-09-18 12:15:00,112.16,112.17,111.83,111.99,126469.0,101.3595,101.3686,101.0613,101.2059,126469.0
2020-09-18 12:20:00,112.02,112.13,111.97,112.06,65399.0,101.233,101.3324,101.1878,101.2691,65399.0
2020-09-18 12:25:00,112.05,112.17,111.99,112.08,36337.0,101.2601,101.3686,101.2059,101.2872,36337.0
2020-09-18 12:30:00,112.09,112.12,111.75,111.75,99918.0,101.2963,101.3234,100.989,100.989,99918.0
2020-09-18 12:35:00,111.8,111.83,111.25,111.34,165395.0,101.0342,101.0613,100.5371,100.6185,165395.0
2020-09-18 12:40:00,111.36,111.42,111.14,111.37,57848.0,100.6366,100.6908,100.4377,100.6456,57848.0
2020-09-18 12:45:00,111.39,111.57,111.13,111.18,77404.0,100.6637,100.8263,100.4287,100.4739,77404.0
2020-09-18 12:50:00,111.17,111.37,111.01,111.26,51981.0,100.4649,100.6456,100.3203,100.5462,51981.0
2020-09-18 12:55:00,111.26,111.39,111.11,111.28,39657.0,100.5462,100.6637,100.4106,100.5643,39657.0
2020-09-18 13:00:00,111.27,111.44,111.16,111.24,51730.0,100.5552,100.7089,100.4558,100.5281,51730.0
2020-09-18 13:05:00,111.23,111.25,110.89,110.97,58432.0,100.5191,100.5371,100.2118,100.2841,58432.0
2020-09-18 13:10:00,110.98,111.34,110.9,111.22,65743.0,100.2931,100.6185,100.2209,100.51,65743.0
2020-09-18 13:15:00,111.21,111.21,111.0,111.03,43268.0,100.501,100.501,100.3112,100.3383,43268.0
2020-09-18 13:20:00,111.04,111.08,110.64,110.91,85888.0,100.3474,100.3835,99.9859,100.2299,85888.0
2020-09-18 13:25:00,110.9,110.98,110.42,110.43,116415.0,100.2209,100.2931,99.7871,99.7961,116415.0
2020-09-18 13:30:00,110.44,110.76,110.08,110.73,209836.0,99.8051,100.0943,99.4798,100.0672,209836.0
2020-09-18 13:35:00,110.73,110.75,110.08,110.5,238472.0,100.0672,100.0853,99.4798,99.8594,238472.0
2020-09-18 13:40:00,110.49,110.58,110.19,110.57,73657.0,99.8503,99.9317,99.5792,99.9226,73657.0
2020-09-18 13:45:00,110.55,110.78,110.39,110.68,59358.0,99.9046,100.1124,99.76,100.022,59358.0
2020-09-18 13:50:00,110.69,111.18,110.67,111.18,73156.0,100.0311,100.4739,100.013,100.4739,73156.0
2020-09-18 13:55:00,111.16,111.47,111.13,111.36,133811.0,100.4558,100.736,100.4287,100.6366,133811.0
2020-09-18 14:00:00,111.36,111.36,111.05,111.18,66565.0,100.6366,100.6366,100.3564,100.4739,66565.0
2020-09-18 14:05:00,111.18,111.48,111.18,111.43,55129.0,100.4739,100.745,100.4739,100.6998,55129.0
2020-09-18 14:10:00,111.4,111.51,111.34,111.47,29964.0,100.6727,100.7721,100.6185,100.736,29964.0
2020-09-18 14:15:00,111.45,111.52,111.21,111.21,46509.0,100.7179,100.7811,100.501,100.501,46509.0
2020-09-18 14:20:00,111.25,111.54,111.2,111.44,40561.0,100.5371,100.7992,100.492,100.7089,40561.0
2020-09-18 14:25:00,111.45,111.55,111.29,111.35,33805.0,100.7179,100.8083,100.5733,100.6275,33805.0
2020-09-18 14:30:00,111.32,111.5,111.27,111.43,26849.0,100.6004,100.7631,100.5552,100.6998,26849.0
2020-09-18 14:35:00,111.44,111.44,111.27,111.34,31839.0,100.7089,100.7089,100.5552,100.6185,31839.0
2020-09-18 14:40:00,111.36,111.42,111.12,111.16,36913.0,100.6366,100.6908,100.4197,100.4558,36913.0
2020-09-18 14:45:00,111.2,111.44,111.2,111.44,42120.0,100.492,100.7089,100.492,100.7089,42120.0
2020-09-18 14:50:00,111.41,111.54,111.28,111.37,38641.0,100.6817,100.7992,100.5643,100.6456,38641.0
2020-09-18 14:55:00,111.37,111.77,111.34,111.74,52522.0,100.6456,101.0071,100.6185,100.98,52522.0
2020-09-18 15:00:00,111.74,111.85,111.65,111.83,50050.0,100.98,101.0794,100.8986,101.0613,50050.0
2020-09-18 15:05:00,111.84,111.89,111.74,111.79,30694.0,101.0703,101.1155,100.98,101.0251,30694.0
2020-09-18 15:10:00,111.8,111.83,111.65,111.71,48677.0,101.0342,101.0613,100.8986,100.9529,48677.0
2020-09-18 15:15:00,111.72,111.91,111.62,111.76,44974.0,100.9619,101.1336,100.8715,100.998,44974.0
2020-09-18 15:20:00,111.76,111.79,111.56,111.79,43861.0,100.998,101.0251,100.8173,101.0251,43861.0
2020-09-18 15:25:00,111.8,112.01,111.71,112.0,38653.0,101.0342,101.224,100.9529,101.2149,38653.0
2020-09-18 15:30:00,111.99,112.15,111.82,111.99,55922.0,101.2059,101.3505,101.0523,101.2059,55922.0
2020-09-18 15:35:00,112.0,112.14,111.89,112.03,57390.0,101.2149,101.3414,101.1155,101.242,57390.0
2020-09-18 15:40:00,112.02,112.06,111.83,111.87,57572.0,101.233,101.2691,101.0613,101.0974,57572.0
2020-09-18 15:45:00,111.88,112.04,111.87,111.95,66794.0,101.1065,101.2511,101.0974,101.1697,66794.0
2020-09-18 15:50:00,111.94,111.94,110.31,110.48,649846.0,101.1607,101.1607,99.6877,99.8413,649846.0
2020-09-18 15:55:00,110.49,110.99,109.8,110.71,1089991.0,99.8503,100.3022,99.2268,100.0491,1089991.0
2020-09-21 09:30:00,109.16,110.07,109.15,109.19,322736.0,98.6484,99.4708,98.6394,98.6755,322736.0
2020-09-21 09:35:00,109.27,109.48,108.52,108.65,148369.0,98.7478,98.9376,98.07,98.1875,148369.0
2020-09-21 09:40:00,108.63,109.24,108.3,109.24,119124.0,98.1694,98.7207,97.8712,98.7207,119124.0
2020-09-21 09:45:00,109.22,110.39,109.06,110.28,158223.0,98.7026,99.76,98.558,99.6606,158223.0
2020-09-21 09:50:00,110.29,110.59,110.07,110.44,122377.0,99.6696,99.9407,99.4708,99.8051,122377.0
2020-09-21 09:55:00,110.44,110.59,109.93,110.3,69832.0,99.8051,99.9407,99.3443,99.6786,69832.0
2020-09-21 10:00:00,110.33,110.53,109.96,110.27,171349.0,99.7057,99.8865,99.3714,99.6515,171349.0
2020-09-21 10:05:00,110.29,110.53,110.21,110.48,106623.0,99.6696,99.8865,99.5973,99.8413,106623.0
2020-09-21 10:10:00,110.48,110.91,110.21,110.43,127953.0,99.8413,100.2299,99.5973,99.7961,127953.0
2020-09-21 10:15:00,110.42,110.46,109.75,109.79,107660.0,99.7871,99.8232,99.1816,99.2177,107660.0
2020-09-21 10:20:00,109.81,110.05,109.46,109.61,111652.0,99.2358,99.4527,98.9195,99.0551,111652.0
2020-09-21 10:25:00,109.59,109.66,109.27,109.28,92695.0,99.037,99.1003,98.7478,98.7568,92695.0
2020-09-21 10:30:00,109.29,109.48,108.98,109.43,98352.0,98.7659,98.9376,98.4857,98.8924,98352.0
2020-09-21 10:35:00,109.51,109.51,109.18,109.2,34038.0,98.9647,98.9647,98.6665,98.6846,34038.0
2020-09-21 10:40:00,109.18,109.49,109.08,109.26,35208.0,98.6665,98.9466,98.5761,98.7388,35208.0
2020-09-21 10:45:00,109.31,109.6,109.26,109.56,52811.0,98.784,99.046,98.7388,99.0099,52811.0
2020-09-21 10:50:00,109.57,109.91,109.38,109.83,87511.0,99.0189,99.3262,98.8472,99.2539,87511.0
2020-09-21 10:55:00,109.85,110.39,109.81,110.19,87602.0,99.272,99.76,99.2358,99.5792,87602.0
2020-09-21 11:00:00,110.22,110.45,110.16,110.41,86936.0,99.6063,99.8142,99.5521,99.778,86936.0
2020-09-21 11:05:00,110.36,110.56,110.25,110.49,34366.0,99.7329,99.9136,99.6334,99.8503,34366.0
2020-09-21 11:10:00,110.47,110.5,110.22,110.28,29356.0,99.8323,99.8594,99.6063,99.6606,29356.0
2020-09-21 11:15:00,110.28,110.29,110.05,110.11,32999.0,99.6606,99.6696,99.4527,99.5069,32999.0
2020-09-21 11:20:00,110.17,110.3,110.07,110.14,25868.0,99.5611,99.6786,99.4708,99.534,25868.0
2020-09-21 11:25:00,110.11,110.28,109.9,110.25,55922.0,99.5069,99.6606,99.3171,99.6334,55922.0
2020-09-21 11:30:00,110.23,110.47,110.19,110.38,67454.0,99.6154,99.8323,99.5792,99.7509,67454.0
2020-09-21 11:35:00,110.38,110.82,110.34,110.74,61211.0,99.7509,100.1486,99.7148,100.0763,61211.0
2020-09-21 11:40:00,110.75,111.32,110.66,111.05,90311.0,100.0853,100.6004,100.004,100.3564,90311.0
2020-09-21 11:45:00,111.07,111.36,111.03,111.26,55938.0,100.3745,100.6366,100.3383,100.5462,55938.0
2020-09-21 11:50:00,111.27,111.53,111.23,111.49,61135.0,100.5552,100.7902,100.5191,100.754,61135.0
2020-09-21 11:55:00,111.48,111.51,111.28,111.4,47168.0,100.745,100.7721,100.5643,100.6727,47168.0
2020-09-21 12:00:00,111.41,111.83,111.41,111.81,70557.0,100.6817,101.0613,100.6817,101.0432,70557.0
2020-09-21 12:05:00,111.8,112.05,111.77,111.94,72369.0,101.0342,101.2601,101.0071,101.1607,72369.0
2020-09-21 12:10:00,111.91,111.91,111.59,111.63,52426.0,101.1336,101.1336,100.8444,100.8806,52426.0
2020-09-21 12:15:00,111.6,111.88,111.52,111.82,62659.0,100.8534,101.1065,100.7811,101.0523,62659.0
2020-09-21 12:20:00,111.81,111.9,111.58,111.82,66322.0,101.0432,101.1246,100.8354,101.0523,66322.0
2020-09-21 12:25:00,111.82,112.14,111.82,111.92,50154.0,101.0523,101.3414,101.0523,101.1426,50154.0
2020-09-21 12:30:00,111.91,112.04,111.75,111.79,43398.0,101.1336,101.2511,100.989,101.0251,43398.0
2020-09-21 12:35:00,111.83,112.01,111.83,111.84,24575.0,101.0613,101.224,101.0613,101.0703,24575.0
2020-09-21 12:40:00,111.86,112.01,111.71,111.8,47783.0,101.0884,101.224,100.9529,101.0342,47783.0
2020-09-21 12:45:00,111.8,111.92,111.63,111.91,56104.0,101.0342,101.1426,100.8806,101.1336,56104.0
2020-09-21 12:50:00,111.9,111.92,111.71,111.83,36935.0,101.1246,101.1426,100.9529,101.0613,36935.0
2020-09-21 12:55:00,111.88,111.98,111.56,111.66,26856.0,101.1065,101.1969,100.8173,100.9077,26856.0
2020-09-21 13:00:00,111.72,111.75,111.42,111.57,39268.0,100.9619,100.989,100.6908,100.8263,39268.0
2020-09-21 13:05:00,111.56,111.77,111.48,111.66,44014.0,100.8173,101.0071,100.745,100.9077,44014.0
2020-09-21 13:10:00,111.65,111.82,111.58,111.76,29485.0,100.8986,101.0523,100.8354,100.998,29485.0
2020-09-21 13:15:00,111.79,111.92,110.66,110.75,262245.0,101.0251,101.1426,100.004,100.0853,262245.0
2020-09-21 13:20:00,110.76,111.14,110.67,111.03,134471.0,100.0943,100.4377,100.013,100.3383,134471.0
2020-09-21 13:25:00,111.03,111.23,110.85,111.09,77330.0,100.3383,100.5191,100.1757,100.3926,77330.0
2020-09-21 13:30:00,111.1,111.39,111.07,111.37,41474.0,100.4016,100.6637,100.3745,100.6456,41474.0
2020-09-21 13:35:00,111.34,111.63,111.27,111.57,37076.0,100.6185,100.8806,100.5552,100.8263,37076.0
2020-09-21 13:40:00,111.56,111.6,111.3,111.35,26372.0,100.8173,100.8534,100.5823,100.6275,26372.0
2020-09-21 13:45:00,111.28,111.32,111.1,111.2,23239.0,100.5643,100.6004,100.4016,100.492,23239.0
2020-09-21 13:50:00,111.23,111.28,111.01,111.02,45432.0,100.5191,100.5643,100.3203,100.3293,45432.0
2020-09-21 13:55:00,111.04,111.13,110.91,111.05,27334.0,100.3474,100.4287,100.2299,100.3564,27334.0
2020-09-21 14:00:00,111.03,111.14,110.89,111.11,15130.0,100.3383,100.4377,100.2118,100.4106,15130.0
2020-09-21 14:05:00,111.06,111.07,110.67,110.69,38085.0,100.3654,100.3745,100.013,100.0311,38085.0
2020-09-21 14:10:00,110.72,110.82,110.61,110.75,37441.0,100.0582,100.1486,99.9588,100.0853,37441.0
2020-09-21 14:15:00,110.75,110.83,110.54,110.68,30280.0,100.0853,100.1576,99.8955,100.022,30280.0
2020-09-21 14:20:00,110.63,110.78,110.59,110.66,20873.0,99.9769,100.1124,99.9407,100.004,20873.0
2020-09-21 14:25:00,110.68,110.78,110.63,110.73,28629.0,100.022,100.1124,99.9769,100.0672,28629.0
2020-09-21 14:30:00,110.74,110.74,110.32,110.44,44431.0,100.0763,100.0763,99.6967,99.8051,44431.0
2020-09-21 14:35:00,110.43,110.53,110.36,110.48,29600.0,99.7961,99.8865,99.7329,99.8413,29600.0
2020-09-21 14:40:00,110.46,110.46,110.14,110.17,65779.0,99.8232,99.8232,99.534,99.5611,65779.0
2020-09-21 14:45:00,110.17,110.29,110.05,110.17,92585.0,99.5611,99.6696,99.4527,99.5611,92585.0
2020-09-21 14:50:00,110.22,110.52,110.21,110.51,58148.0,99.6063,99.8774,99.5973,99.8684,58148.0
2020-09-21 14:55:00,110.53,110.71,110.49,110.62,37437.0,99.8865,100.0491,99.8503,99.9678,37437.0
2020-09-21 15:00:00,110.62,111.22,110.56,111.22,63497.0,99.9678,100.51,99.9136,100.51,63497.0
2020-09-21 15:05:00,111.23,111.27,111.1,111.22,33559.0,100.5191,100.5552,100.4016,100.51,33559.0
2020-09-21 15:10:00,111.24,111.36,111.17,111.31,37361.0,100.5281,100.6366,100.4649,100.5914,37361.0
2020-09-21 15:15:00,111.34,111.57,111.31,111.4,62093.0,100.6185,100.8263,100.5914,100.6727,62093.0
2020-09-21 15:20:00,111.42,111.74,111.33,111.71,61517.0,100.6908,100.98,100.6094,100.9529,61517.0
2020-09-21 15:25:00,111.72,111.74,111.52,111.55,38788.0,100.9619,100.98,100.7811,100.8083,38788.0
2020-09-21 15:30:00,111.58,111.66,111.3,111.49,39273.0,100.8354,100.9077,100.5823,100.754,39273.0
2020-09-21 15:35:00,111.49,111.77,111.45,111.66,41382.0,100.754,101.0071,100.7179,100.9077,41382.0
2020-09-21 15:40:00,111.68,111.8,111.52,111.77,42628.0,100.9257,101.0342,100.7811,101.0071,42628.0
2020-09-21 15:45:00,111.77,111.82,111.44,111.47,70734.0,101.0071,101.0523,100.7089,100.736,70734.0
2020-09-21 15:50:00,111.44,111.86,111.44,111.69,135059.0,100.7089,101.0884,100.7089,100.9348,135059.0
2020-09-21 15:55:00,111.67,111.98,111.64,111.92,288367.0,100.9167,101.1969,100.8896,101.1426,288367.0
2020-09-22 09:30:00,112.66,113.18,112.2,112.34,263968.0,101.8114,102.2813,101.3957,101.5222,263968.0
2020-09-22 09:35:00,112.34,112.81,111.97,112.06,154665.0,101.5222,101.9469,101.1878,101.2691,154665.0
2020-09-22 09:40:00,112.05,112.47,111.62,111.73,125340.0,101.2601,101.6397,100.8715,100.9709,125340.0
2020-09-22 09:45:00,111.71,111.76,111.36,111.64,140412.0,100.9529,100.998,100.6366,100.8896,140412.0
2020-09-22 09:50:00,111.64,111.72,111.09,111.5,62437.0,100.8896,100.9619,100.3926,100.7631,62437.0
2020-09-22 09:55:00,111.48,111.53,111.15,111.23,49854.0,100.745,100.7902,100.4468,100.5191,49854.0
2020-09-22 10:00:00,111.2,111.43,111.15,111.43,45591.0,100.492,100.6998,100.4468,100.6998,45591.0
2020-09-22 10:05:00,111.38,111.44,111.07,111.2,30129.0,100.6546,100.7089,100.3745,100.492,30129.0
2020-09-22 10:10:00,111.21,111.44,111.15,111.26,51836.0,100.501,100.7089,100.4468,100.5462,51836.0
2020-09-22 10:15:00,111.29,111.47,111.13,111.3,39517.0,100.5733,100.736,100.4287,100.5823,39517.0
2020-09-22 10:20:00,111.3,111.35,110.91,110.93,45289.0,100.5823,100.6275,100.2299,100.248,45289.0
2020-09-22 10:25:00,110.94,111.39,110.81,111.39,94427.0,100.257,100.6637,100.1395,100.6637,94427.0
2020-09-22 10:30:00,111.4,111.54,111.29,111.36,27909.0,100.6727,100.7992,100.5733,100.6366,27909.0
2020-09-22 10:35:00,111.39,111.63,111.3,111.31,58756.0,100.6637,100.8806,100.5823,100.5914,58756.0
2020-09-22 10:40:00,111.41,111.41,111.16,111.16,31872.0,100.6817,100.6817,100.4558,100.4558,31872.0
2020-09-22 10:45:00,111.19,111.19,110.72,110.75,34543.0,100.4829,100.4829,100.0582,100.0853,34543.0
2020-09-22 10:50:00,110.78,111.24,110.73,111.09,31562.0,100.1124,100.5281,100.0672,100.3926,31562.0
2020-09-22 10:55:00,111.13,111.13,110.63,110.63,26885.0,100.4287,100.4287,99.9769,99.9769,26885.0
2020-09-22 11:00:00,110.68,110.8,110.53,110.64,28627.0,100.022,100.1305,99.8865,99.9859,28627.0
2020-09-22 11:05:00,110.7,110.73,110.46,110.57,45835.0,100.0401,100.0672,99.8232,99.9226,45835.0
2020-09-22 11:10:00,110.63,110.74,110.41,110.65,37634.0,99.9769,100.0763,99.778,99.9949,37634.0
2020-09-22 11:15:00,110.61,111.09,110.61,111.08,23781.0,99.9588,100.3926,99.9588,100.3835,23781.0
2020-09-22 11:20:00,111.11,111.18,110.94,110.95,26121.0,100.4106,100.4739,100.257,100.266,26121.0
2020-09-22 11:25:00,110.98,111.11,110.86,111.06,40494.0,100.2931,100.4106,100.1847,100.3654,40494.0
2020-09-22 11:30:00,111.1,111.18,110.78,110.78,28741.0,100.4016,100.4739,100.1124,100.1124,28741.0
2020-09-22 11:35:00,110.8,111.13,110.74,111.09,20592.0,100.1305,100.4287,100.0763,100.3926,20592.0
2020-09-22 11:40:00,111.09,111.37,111.08,111.27,17712.0,100.3926,100.6456,100.3835,100.5552,17712.0
2020-09-22 11:45:00,111.27,111.41,111.18,111.38,39703.0,100.5552,100.6817,100.4739,100.6546,39703.0
2020-09-22 11:50:00,111.4,111.4,111.07,111.16,32006.0,100.6727,100.6727,100.3745,100.4558,32006.0
2020-09-22 11:55:00,111.22,111.56,111.19,111.5,22120.0,100.51,100.8173,100.4829,100.7631,22120.0
2020-09-22 12:00:00,111.53,111.91,111.52,111.9,47181.0,100.7902,101.1336,100.7811,101.1246,47181.0
2020-09-22 12:05:00,111.89,112.09,111.85,112.05,60887.0,101.1155,101.2963,101.0794,101.2601,60887.0
2020-09-22 12:10:00,112.05,112.34,112.0,112.31,85568.0,101.2601,101.5222,101.2149,101.4951,85568.0
2020-09-22 12:15:00,112.3,112.41,112.25,112.29,43286.0,101.486,101.5854,101.4409,101.477,43286.0
2020-09-22 12:20:00,112.31,112.38,112.24,112.26,36456.0,101.4951,101.5583,101.4318,101.4499,36456.0
2020-09-22 12:25:00,112.29,112.33,112.15,112.33,21061.0,101.477,101.5131,101.3505,101.5131,21061.0
2020-09-22 12:30:00,112.34,112.42,112.23,112.33,66090.0,101.5222,101.5945,101.4228,101.5131,66090.0
2020-09-22 12:35:00,112.32,112.42,112.22,112.31,19670.0,101.5041,101.5945,101.4137,101.4951,19670.0
2020-09-22 12:40:00,112.31,112.37,112.23,112.34,28040.0,101.4951,101.5493,101.4228,101.5222,28040.0
2020-09-22 12:45:00,112.31,112.32,111.99,112.04,38466.0,101.4951,101.5041,101.2059,101.2511,38466.0
2020-09-22 12:50:00,112.02,112.16,111.97,112.04,27514.0,101.233,101.3595,101.1878,101.2511,27514.0
2020-09-22 12:55:00,112.04,112.14,111.95,112.07,28935.0,101.2511,101.3414,101.1697,101.2782,28935.0
2020-09-22 13:00:00,112.11,112.28,112.05,112.23,23783.0,101.3143,101.468,101.2601,101.4228,23783.0
2020-09-22 13:05:00,112.23,112.33,112.13,112.33,30695.0,101.4228,101.5131,101.3324,101.5131,30695.0
2020-09-22 13:10:00,112.34,112.49,112.28,112.42,58473.0,101.5222,101.6577,101.468,101.5945,58473.0
2020-09-22 13:15:00,112.41,112.68,112.4,112.61,55529.0,101.5854,101.8294,101.5764,101.7662,55529.0
2020-09-22 13:20:00,112.62,112.62,112.45,112.55,19275.0,101.7752,101.7752,101.6216,101.712,19275.0
2020-09-22 13:25:00,112.55,112.73,112.54,112.73,75013.0,101.712,101.8746,101.7029,101.8746,75013.0
2020-09-22 13:30:00,112.73,112.94,112.7,112.91,107504.0,101.8746,102.0644,101.8475,102.0373,107504.0
2020-09-22 13:35:00,112.9,113.07,112.78,113.06,111228.0,102.0283,102.1819,101.9198,102.1729,111228.0
2020-09-22 13:40:00,113.06,113.29,113.03,113.27,68986.0,102.1729,102.3807,102.1457,102.3626,68986.0
2020-09-22 13:45:00,113.25,113.35,113.15,113.33,39002.0,102.3446,102.4349,102.2542,102.4169,39002.0
2020-09-22 13:50:00,113.33,113.6,113.29,113.43,109103.0,102.4169,102.6609,102.3807,102.5072,109103.0
2020-09-22 13:55:00,113.44,113.45,113.22,113.29,54829.0,102.5163,102.5253,102.3174,102.3807,54829.0
2020-09-22 14:00:00,113.31,113.9,113.3,113.87,144575.0,102.3988,102.932,102.3897,102.9049,144575.0
2020-09-22 14:05:00,113.85,113.97,113.7,113.72,105512.0,102.8868,102.9952,102.7512,102.7693,105512.0
2020-09-22 14:10:00,113.72,114.08,113.68,114.04,87249.0,102.7693,103.0946,102.7331,103.0585,87249.0
2020-09-22 14:15:00,114.02,114.07,113.9,113.95,54026.0,103.0404,103.0856,102.932,102.9772,54026.0
2020-09-22 14:20:00,113.96,114.0,113.72,113.77,97559.0,102.9862,103.0223,102.7693,102.8145,97559.0
2020-09-22 14:25:00,113.81,113.84,113.67,113.77,34313.0,102.8506,102.8777,102.7241,102.8145,34313.0
2020-09-22 14:30:00,113.78,113.93,113.68,113.68,44056.0,102.8235,102.9591,102.7331,102.7331,44056.0
2020-09-22 14:35:00,113.69,113.85,113.66,113.83,33120.0,102.7422,102.8868,102.7151,102.8687,33120.0
2020-09-22 14:40:00,113.81,113.92,113.71,113.83,63666.0,102.8506,102.95,102.7603,102.8687,63666.0
2020-09-22 14:45:00,113.83,113.86,113.67,113.73,34387.0,102.8687,102.8958,102.7241,102.7783,34387.0
2020-09-22 14:50:00,113.72,113.84,113.66,113.69,27828.0,102.7693,102.8777,102.7151,102.7422,27828.0
2020-09-22 14:55:00,113.69,113.82,113.66,113.69,49637.0,102.7422,102.8597,102.7151,102.7422,49637.0
2020-09-22 15:00:00,113.68,113.95,113.52,113.87,62700.0,102.7331,102.9772,102.5886,102.9049,62700.0
2020-09-22 15:05:00,113.88,113.97,113.84,113.92,41661.0,102.9139,102.9952,102.8777,102.95,41661.0
2020-09-22 15:10:00,113.92,113.97,113.84,113.88,46850.0,102.95,102.9952,102.8777,102.9139,46850.0
2020-09-22 15:15:00,113.88,113.99,113.81,113.82,82321.0,102.9139,103.0133,102.8506,102.8597,82321.0
2020-09-22 15:20:00,113.8,113.82,113.52,113.66,146291.0,102.8416,102.8597,102.5886,102.7151,146291.0
2020-09-22 15:25:00,113.66,114.0,113.66,113.98,68788.0,102.7151,103.0223,102.7151,103.0043,68788.0
2020-09-22 15:30:00,113.99,114.02,113.73,113.9,135810.0,103.0133,103.0404,102.7783,102.932,135810.0
2020-09-22 15:35:00,113.92,114.09,113.89,114.06,200951.0,102.95,103.1037,102.9229,103.0766,200951.0
2020-09-22 15:40:00,114.06,114.14,114.0,114.08,69235.0,103.0766,103.1489,103.0223,103.0946,69235.0
2020-09-22 15:45:00,114.1,114.25,114.02,114.24,94325.0,103.1127,103.2483,103.0404,103.2392,94325.0
2020-09-22 15:50:00,114.24,114.25,113.9,114.1,135994.0,103.2392,103.2483,102.932,103.1127,135994.0
2020-09-22 15:55:00,114.09,114.14,113.78,113.82,244067.0,103.1037,103.1489,102.8235,102.8597,244067.0
2020-09-23 09:30:00,113.67,113.93,112.7,113.18,219188.0,102.7241,102.9591,101.8475,102.2813,219188.0
2020-09-23 09:35:00,113.2,113.32,112.73,113.01,62552.0,102.2994,102.4078,101.8746,102.1277,62552.0
2020-09-23 09:40:00,113.02,113.8,112.97,113.33,148852.0,102.1367,102.8416,102.0915,102.4169,148852.0
2020-09-23 09:45:00,113.34,113.64,113.07,113.56,141726.0,102.4259,102.697,102.1819,102.6247,141726.0
2020-09-23 09:50:00,113.54,113.66,112.87,112.97,261938.0,102.6066,102.7151,102.0011,102.0915,261938.0
2020-09-23 09:55:00,112.95,113.04,112.83,112.91,55710.0,102.0734,102.1548,101.965,102.0373,55710.0
2020-09-23 10:00:00,112.89,113.03,112.73,112.81,35841.0,102.0192,102.1457,101.8746,101.9469,35841.0
2020-09-23 10:05:00,112.85,112.86,112.36,112.59,70997.0,101.9831,101.9921,101.5403,101.7481,70997.0
2020-09-23 10:10:00,112.61,112.73,112.44,112.73,28758.0,101.7662,101.8746,101.6126,101.8746,28758.0
2020-09-23 10:15:00,112.77,112.77,112.35,112.48,42232.0,101.9108,101.9108,101.5312,101.6487,42232.0
2020-09-23 10:20:00,112.53,112.64,112.41,112.55,37618.0,101.6939,101.7933,101.5854,101.712,37618.0
2020-09-23 10:25:00,112.53,112.79,112.44,112.55,29592.0,101.6939,101.9289,101.6126,101.712,29592.0
2020-09-23 10:30:00,112.55,112.85,112.52,112.76,36373.0,101.712,101.9831,101.6849,101.9017,36373.0
2020-09-23 10:35:00,112.75,112.75,112.33,112.5,37926.0,101.8927,101.8927,101.5131,101.6668,37926.0
2020-09-23 10:40:00,112.51,112.84,112.48,112.81,31536.0,101.6758,101.974,101.6487,101.9469,31536.0
2020-09-23 10:45:00,112.79,112.92,112.73,112.86,25013.0,101.9289,102.0463,101.8746,101.9921,25013.0
2020-09-23 10:50:00,112.86,112.89,112.63,112.88,33005.0,101.9921,102.0192,101.7843,102.0102,33005.0
2020-09-23 10:55:00,112.86,112.95,112.62,112.77,25795.0,101.9921,102.0734,101.7752,101.9108,25795.0
2020-09-23 11:00:00,112.78,112.89,112.68,112.77,20455.0,101.9198,102.0192,101.8294,101.9108,20455.0
2020-09-23 11:05:00,112.74,113.0,112.74,112.98,41161.0,101.8837,102.1186,101.8837,102.1006,41161.0
2020-09-23 11:10:00,112.99,113.05,112.82,112.89,19005.0,102.1096,102.1638,101.956,102.0192,19005.0
2020-09-23 11:15:00,112.91,113.09,112.8,112.94,26085.0,102.0373,102.2,101.9379,102.0644,26085.0
2020-09-23 11:20:00,112.95,112.97,112.72,112.84,31085.0,102.0734,102.0915,101.8656,101.974,31085.0
2020-09-23 11:25:00,112.85,112.97,112.74,112.88,20382.0,101.9831,102.0915,101.8837,102.0102,20382.0
2020-09-23 11:30:00,112.87,112.93,112.65,112.79,42931.0,102.0011,102.0554,101.8023,101.9289,42931.0
2020-09-23 11:35:00,112.79,112.99,112.78,112.97,27590.0,101.9289,102.1096,101.9198,102.0915,27590.0
2020-09-23 11:40:00,112.96,113.08,112.9,112.95,27956.0,102.0825,102.1909,102.0283,102.0734,27956.0
2020-09-23 11:45:00,112.94,112.95,112.72,112.81,45371.0,102.0644,102.0734,101.8656,101.9469,45371.0
2020-09-23 11:50:00,112.79,112.8,112.66,112.68,29630.0,101.9289,101.9379,101.8114,101.8294,29630.0
2020-09-23 11:55:00,112.7,112.7,112.38,112.45,27763.0,101.8475,101.8475,101.5583,101.6216,27763.0
2020-09-23 12:00:00,112.41,112.62,112.38,112.56,24880.0,101.5854,101.7752,101.5583,101.721,24880.0
2020-09-23 12:05:00,112.54,112.84,112.48,112.75,18578.0,101.7029,101.974,101.6487,101.8927,18578.0
2020-09-23 12:10:00,112.8,112.94,112.75,112.89,36567.0,101.9379,102.0644,101.8927,102.0192,36567.0
2020-09-23 12:15:00,112.89,112.92,112.51,112.51,58857.0,102.0192,102.0463,101.6758,101.6758,58857.0
2020-09-23 12:20:00,112.57,112.61,112.31,112.34,28302.0,101.73,101.7662,101.4951,101.5222,28302.0
2020-09-23 12:25:00,112.37,112.59,112.37,112.52,11494.0,101.5493,101.7481,101.5493,101.6849,11494.0
2020-09-23 12:30:00,112.48,112.54,112.28,112.3,18400.0,101.6487,101.7029,101.468,101.486,18400.0
2020-09-23 12:35:00,112.28,112.38,112.18,112.31,28307.0,101.468,101.5583,101.3776,101.4951,28307.0
2020-09-23 12:40:00,112.28,112.44,112.26,112.4,15790.0,101.468,101.6126,101.4499,101.5764,15790.0
2020-09-23 12:45:00,112.4,112.46,112.28,112.45,14376.0,101.5764,101.6306,101.468,101.6216,14376.0
2020-09-23 12:50:00,112.45,112.6,112.41,112.47,15533.0,101.6216,101.7571,101.5854,101.6397,15533.0
2020-09-23 12:55:00,112.48,112.66,112.46,112.6,12414.0,101.6487,101.8114,101.6306,101.7571,12414.0
2020-09-23 13:00:00,112.59,112.61,112.38,112.39,28096.0,101.7481,101.7662,101.5583,101.5674,28096.0
2020-09-23 13:05:00,112.37,112.57,112.36,112.39,19502.0,101.5493,101.73,101.5403,101.5674,19502.0
2020-09-23 13:10:00,112.4,112.5,112.24,112.24,30736.0,101.5764,101.6668,101.4318,101.4318,30736.0
2020-09-23 13:15:00,112.25,112.31,112.14,112.25,30715.0,101.4409,101.4951,101.3414,101.4409,30715.0
2020-09-23 13:20:00,112.23,112.33,112.22,112.28,37978.0,101.4228,101.5131,101.4137,101.468,37978.0
2020-09-23 13:25:00,112.28,112.3,112.07,112.08,44277.0,101.468,101.486,101.2782,101.2872,44277.0
2020-09-23 13:30:00,112.08,112.21,112.03,112.2,52985.0,101.2872,101.4047,101.242,101.3957,52985.0
2020-09-23 13:35:00,112.18,112.2,112.06,112.08,30849.0,101.3776,101.3957,101.2691,101.2872,30849.0
2020-09-23 13:40:00,112.08,112.08,111.86,111.87,52435.0,101.2872,101.2872,101.0884,101.0974,52435.0
2020-09-23 13:45:00,111.87,112.02,111.82,111.96,35616.0,101.0974,101.233,101.0523,101.1788,35616.0
2020-09-23 13:50:00,111.95,112.0,111.66,111.8,38611.0,101.1697,101.2149,100.9077,101.0342,38611.0
2020-09-23 13:55:00,111.81,111.97,111.73,111.84,18968.0,101.0432,101.1878,100.9709,101.0703,18968.0
2020-09-23 14:00:00,111.86,111.87,111.6,111.62,34445.0,101.0884,101.0974,100.8534,100.8715,34445.0
2020-09-23 14:05:00,111.61,111.66,111.4,111.4,37865.0,100.8625,100.9077,100.6727,100.6727,37865.0
2020-09-23 14:10:00,111.4,111.47,111.3,111.45,44231.0,100.6727,100.736,100.5823,100.7179,44231.0
2020-09-23 14:15:00,111.45,111.45,110.84,110.86,69996.0,100.7179,100.7179,100.1666,100.1847,69996.0
2020-09-23 14:20:00,110.89,111.05,110.66,110.92,85556.0,100.2118,100.3564,100.004,100.2389,85556.0
2020-09-23 14:25:00,110.93,111.13,110.84,110.95,47414.0,100.248,100.4287,100.1666,100.266,47414.0
2020-09-23 14:30:00,110.95,111.14,110.76,111.13,42310.0,100.266,100.4377,100.0943,100.4287,42310.0
2020-09-23 14:35:00,111.15,111.2,110.92,111.2,58299.0,100.4468,100.492,100.2389,100.492,58299.0
2020-09-23 14:40:00,111.18,111.18,110.76,110.89,46038.0,100.4739,100.4739,100.0943,100.2118,46038.0
2020-09-23 14:45:00,110.91,110.94,110.77,110.92,35552.0,100.2299,100.257,100.1034,100.2389,35552.0
2020-09-23 14:50:00,110.92,111.13,110.83,110.87,44962.0,100.2389,100.4287,100.1576,100.1937,44962.0
2020-09-23 14:55:00,110.85,110.87,110.66,110.71,62034.0,100.1757,100.1937,100.004,100.0491,62034.0
2020-09-23 15:00:00,110.73,110.83,110.37,110.4,69245.0,100.0672,100.1576,99.7419,99.769,69245.0
2020-09-23 15:05:00,110.41,110.56,110.25,110.53,73677.0,99.778,99.9136,99.6334,99.8865,73677.0
2020-09-23 15:10:00,110.5,110.93,110.46,110.8,59477.0,99.8594,100.248,99.8232,100.1305,59477.0
2020-09-23 15:15:00,110.73,110.9,110.49,110.87,95919.0,100.0672,100.2209,99.8503,100.1937,95919.0
2020-09-23 15:20:00,110.85,111.03,110.68,110.7,64618.0,100.1757,100.3383,100.022,100.0401,64618.0
2020-09-23 15:25:00,110.7,111.01,110.45,110.95,93350.0,100.0401,100.3203,99.8142,100.266,93350.0
2020-09-23 15:30:00,110.94,111.1,110.75,110.88,70334.0,100.257,100.4016,100.0853,100.2028,70334.0
2020-09-23 15:35:00,110.86,111.08,110.81,111.07,69597.0,100.1847,100.3835,100.1395,100.3745,69597.0
2020-09-23 15:40:00,111.08,111.26,110.93,111.17,80140.0,100.3835,100.5462,100.248,100.4649,80140.0
2020-09-23 15:45:00,111.16,111.19,110.6,110.7,116897.0,100.4558,100.4829,99.9497,100.0401,116897.0
2020-09-23 15:50:00,110.64,110.64,110.07,110.2,167957.0,99.9859,99.9859,99.4708,99.5883,167957.0
2020-09-23 15:55:00,110.18,110.63,110.18,110.57,309454.0,99.5702,99.9769,99.5702,99.9226,309454.0
2020-09-24 09:30:00,109.5,110.36,109.24,109.77,207845.0,98.9557,99.7329,98.7207,99.1997,207845.0
2020-09-24 09:35:00,109.83,110.36,109.59,109.84,184209.0,99.2539,99.7329,99.037,99.2629,184209.0
2020-09-24 09:40:00,109.8,111.05,109.73,110.87,207629.0,99.2268,100.3564,99.1635,100.1937,207629.0
2020-09-24 09:45:00,110.84,111.45,110.58,111.26,103014.0,100.1666,100.7179,99.9317,100.5462,103014.0
2020-09-24 09:50:00,111.29,111.77,111.29,111.54,117343.0,100.5733,101.0071,100.5733,100.7992,117343.0
2020-09-24 09:55:00,111.62,111.66,111.26,111.46,83595.0,100.8715,100.9077,100.5462,100.7269,83595.0
2020-09-24 10:00:00,111.47,112.18,111.47,111.89,84379.0,100.736,101.3776,100.736,101.1155,84379.0
2020-09-24 10:05:00,112.03,112.35,111.91,112.27,78674.0,101.242,101.5312,101.1336,101.4589,78674.0
2020-09-24 10:10:00,112.28,112.28,111.66,111.83,95624.0,101.468,101.468,100.9077,101.0613,95624.0
2020-09-24 10:15:00,111.83,112.23,111.68,111.87,88290.0,101.0613,101.4228,100.9257,101.0974,88290.0
2020-09-24 10:20:00,111.84,111.85,111.49,111.49,52658.0,101.0703,101.0794,100.754,100.754,52658.0
2020-09-24 10:25:00,111.56,111.69,111.44,111.51,24348.0,100.8173,100.9348,100.7089,100.7721,24348.0
2020-09-24 10:30:00,111.52,111.52,110.91,110.94,46244.0,100.7811,100.7811,100.2299,100.257,46244.0
2020-09-24 10:35:00,110.97,111.14,110.77,110.96,39138.0,100.2841,100.4377,100.1034,100.2751,39138.0
2020-09-24 10:40:00,110.94,111.33,110.89,110.97,28510.0,100.257,100.6094,100.2118,100.2841,28510.0
2020-09-24 10:45:00,110.96,111.45,110.92,111.32,78239.0,100.2751,100.7179,100.2389,100.6004,78239.0
2020-09-24 10:50:00,111.38,111.42,110.98,111.39,34569.0,100.6546,100.6908,100.2931,100.6637,34569.0
2020-09-24 10:55:00,111.39,111.6,111.25,111.58,25511.0,100.6637,100.8534,100.5371,100.8354,25511.0
2020-09-24 11:00:00,111.54,111.76,111.47,111.47,61109.0,100.7992,100.998,100.736,100.736,61109.0
2020-09-24 11:05:00,111.48,111.71,111.06,111.12,20539.0,100.745,100.9529,100.3654,100.4197,20539.0
2020-09-24 11:10:00,111.14,111.6,111.07,111.6,22647.0,100.4377,100.8534,100.3745,100.8534,22647.0
2020-09-24 11:15:00,111.61,111.61,111.16,111.27,12786.0,100.8625,100.8625,100.4558,100.5552,12786.0
2020-09-24 11:20:00,111.27,111.71,111.15,111.58,52666.0,100.5552,100.9529,100.4468,100.8354,52666.0
2020-09-24 11:25:00,111.58,111.66,111.47,111.52,36516.0,100.8354,100.9077,100.736,100.7811,36516.0
2020-09-24 11:30:00,111.52,111.94,111.52,111.79,41433.0,100.7811,101.1607,100.7811,101.0251,41433.0
2020-09-24 11:35:00,111.76,111.99,111.76,111.94,15930.0,100.998,101.2059,100.998,101.1607,15930.0
2020-09-24 11:40:00,111.98,112.1,111.89,112.04,15289.0,101.1969,101.3053,101.1155,101.2511,15289.0
2020-09-24 11:45:00,112.08,112.08,111.62,111.73,22778.0,101.2872,101.2872,100.8715,100.9709,22778.0
2020-09-24 11:50:00,111.69,111.85,111.59,111.61,22842.0,100.9348,101.0794,100.8444,100.8625,22842.0
2020-09-24 11:55:00,111.57,112.02,111.55,112.02,21141.0,100.8263,101.233,100.8083,101.233,21141.0
2020-09-24 12:00:00,112.02,112.26,111.97,112.26,51407.0,101.233,101.4499,101.1878,101.4499,51407.0
2020-09-24 12:05:00,112.26,112.48,112.14,112.23,130223.0,101.4499,101.6487,101.3414,101.4228,130223.0
2020-09-24 12:10:00,112.24,112.57,112.14,112.28,83147.0,101.4318,101.73,101.3414,101.468,83147.0
2020-09-24 12:15:00,112.24,112.35,111.77,111.78,47130.0,101.4318,101.5312,101.0071,101.0161,47130.0
2020-09-24 12:20:00,111.81,112.03,111.78,111.82,38750.0,101.0432,101.242,101.0161,101.0523,38750.0
2020-09-24 12:25:00,111.81,112.05,111.79,111.79,37606.0,101.0432,101.2601,101.0251,101.0251,37606.0
2020-09-24 12:30:00,111.83,111.83,111.57,111.59,32105.0,101.0613,101.0613,100.8263,100.8444,32105.0
2020-09-24 12:35:00,111.59,111.68,111.37,111.41,47735.0,100.8444,100.9257,100.6456,100.6817,47735.0
2020-09-24 12:40:00,111.4,111.98,111.4,111.95,332199.0,100.6727,101.1969,100.6727,101.1697,332199.0
2020-09-24 12:45:00,111.95,112.15,111.82,112.13,119023.0,101.1697,101.3505,101.0523,101.3324,119023.0
2020-09-24 12:50:00,112.13,112.25,111.99,112.06,57143.0,101.3324,101.4409,101.2059,101.2691,57143.0
2020-09-24 12:55:00,112.01,112.39,112.01,112.33,30755.0,101.224,101.5674,101.224,101.5131,30755.0
2020-09-24 13:00:00,112.32,112.63,112.3,112.61,37628.0,101.5041,101.7843,101.486,101.7662,37628.0
2020-09-24 13:05:00,112.59,112.75,112.43,112.47,68880.0,101.7481,101.8927,101.6035,101.6397,68880.0
2020-09-24 13:10:00,112.49,112.71,112.47,112.59,23184.0,101.6577,101.8566,101.6397,101.7481,23184.0
2020-09-24 13:15:00,112.61,112.78,112.57,112.63,40588.0,101.7662,101.9198,101.73,101.7843,40588.0
2020-09-24 13:20:00,112.64,112.82,112.57,112.76,40575.0,101.7933,101.956,101.73,101.9017,40575.0
2020-09-24 13:25:00,112.75,112.92,112.68,112.86,25608.0,101.8927,102.0463,101.8294,101.9921,25608.0
2020-09-24 13:30:00,112.87,112.96,112.77,112.89,44620.0,102.0011,102.0825,101.9108,102.0192,44620.0
2020-09-24 13:35:00,112.9,113.08,112.78,113.07,46009.0,102.0283,102.1909,101.9198,102.1819,46009.0
2020-09-24 13:40:00,113.07,113.14,112.97,113.13,31164.0,102.1819,102.2451,102.0915,102.2361,31164.0
2020-09-24 13:45:00,113.13,113.29,113.07,113.1,69316.0,102.2361,102.3807,102.1819,102.209,69316.0
2020-09-24 13:50:00,113.13,113.22,112.99,113.13,43698.0,102.2361,102.3174,102.1096,102.2361,43698.0
2020-09-24 13:55:00,113.15,113.15,112.73,112.84,41207.0,102.2542,102.2542,101.8746,101.974,41207.0
2020-09-24 14:00:00,112.86,112.93,112.53,112.69,43957.0,101.9921,102.0554,101.6939,101.8385,43957.0
2020-09-24 14:05:00,112.65,112.7,112.46,112.54,25153.0,101.8023,101.8475,101.6306,101.7029,25153.0
2020-09-24 14:10:00,112.52,112.53,112.38,112.51,48872.0,101.6849,101.6939,101.5583,101.6758,48872.0
2020-09-24 14:15:00,112.54,112.63,112.09,112.14,41465.0,101.7029,101.7843,101.2963,101.3414,41465.0
2020-09-24 14:20:00,112.16,112.2,112.07,112.16,30728.0,101.3595,101.3957,101.2782,101.3595,30728.0
2020-09-24 14:25:00,112.08,112.35,112.02,112.2,23866.0,101.2872,101.5312,101.233,101.3957,23866.0
2020-09-24 14:30:00,112.21,112.45,112.14,112.39,28666.0,101.4047,101.6216,101.3414,101.5674,28666.0
2020-09-24 14:35:00,112.4,112.46,112.24,112.39,28332.0,101.5764,101.6306,101.4318,101.5674,28332.0
2020-09-24 14:40:00,112.39,112.55,112.33,112.53,17569.0,101.5674,101.712,101.5131,101.6939,17569.0
2020-09-24 14:45:00,112.54,112.55,111.92,111.96,41175.0,101.7029,101.712,101.1426,101.1788,41175.0
2020-09-24 14:50:00,111.93,112.03,111.75,111.8,46915.0,101.1517,101.242,100.989,101.0342,46915.0
2020-09-24 14:55:00,111.79,111.83,111.47,111.56,26137.0,101.0251,101.0613,100.736,100.8173,26137.0
2020-09-24 15:00:00,111.56,111.63,111.38,111.4,35840.0,100.8173,100.8806,100.6546,100.6727,35840.0
2020-09-24 15:05:00,111.43,111.57,111.25,111.48,24525.0,100.6998,100.8263,100.5371,100.745,24525.0
2020-09-24 15:10:00,111.44,111.71,111.3,111.66,42521.0,100.7089,100.9529,100.5823,100.9077,42521.0
2020-09-24 15:15:00,111.62,111.77,111.42,111.43,20553.0,100.8715,101.0071,100.6908,100.6998,20553.0
2020-09-24 15:20:00,111.44,111.48,110.86,110.94,44496.0,100.7089,100.745,100.1847,100.257,44496.0
2020-09-24 15:25:00,110.9,111.24,110.86,111.23,93619.0,100.2209,100.5281,100.1847,100.5191,93619.0
2020-09-24 15:30:00,111.15,111.36,110.98,111.28,55479.0,100.4468,100.6366,100.2931,100.5643,55479.0
2020-09-24 15:35:00,111.26,111.73,111.16,111.72,55638.0,100.5462,100.9709,100.4558,100.9619,55638.0
2020-09-24 15:40:00,111.69,112.02,111.61,111.99,101938.0,100.9348,101.233,100.8625,101.2059,101938.0
2020-09-24 15:45:00,111.98,112.28,111.83,111.87,163481.0,101.1969,101.468,101.0613,101.0974,163481.0
2020-09-24 15:50:00,111.84,112.17,111.76,112.17,178500.0,101.0703,101.3686,100.998,101.3686,178500.0
2020-09-24 15:55:00,112.16,112.2,111.86,112.19,309864.0,101.3595,101.3957,101.0884,101.3866,309864.0
2020-09-25 09:30:00,113.55,113.88,112.5,112.5,364905.0,102.6157,102.9139,101.6668,101.6668,364905.0
2020-09-25 09:35:00,112.48,112.62,111.93,112.22,196200.0,101.6487,101.7752,101.1517,101.4137,196200.0
2020-09-25 09:40:00,112.3,112.64,112.12,112.14,98626.0,101.486,101.7933,101.3234,101.3414,98626.0
2020-09-25 09:45:00,112.17,112.31,111.96,112.28,114702.0,101.3686,101.4951,101.1788,101.468,114702.0
2020-09-25 09:50:00,112.25,112.28,111.8,111.89,88354.0,101.4409,101.468,101.0342,101.1155,88354.0
2020-09-25 09:55:00,111.9,112.55,111.86,112.55,88672.0,101.1246,101.712,101.0884,101.712,88672.0
2020-09-25 10:00:00,112.56,112.77,112.38,112.6,93586.0,101.721,101.9108,101.5583,101.7571,93586.0
2020-09-25 10:05:00,112.6,113.02,112.58,112.74,75894.0,101.7571,102.1367,101.7391,101.8837,75894.0
2020-09-25 10:10:00,112.77,112.83,112.2,112.58,93901.0,101.9108,101.965,101.3957,101.7391,93901.0
2020-09-25 10:15:00,112.52,113.15,112.49,112.98,71518.0,101.6849,102.2542,101.6577,102.1006,71518.0
2020-09-25 10:20:00,113.04,113.55,112.87,113.42,78496.0,102.1548,102.6157,102.0011,102.4982,78496.0
2020-09-25 10:25:00,113.42,113.61,113.3,113.58,76431.0,102.4982,102.6699,102.3897,102.6428,76431.0
2020-09-25 10:30:00,113.56,113.65,113.17,113.29,91608.0,102.6247,102.706,102.2723,102.3807,91608.0
2020-09-25 10:35:00,113.29,113.46,113.08,113.45,58438.0,102.3807,102.5343,102.1909,102.5253,58438.0
2020-09-25 10:40:00,113.46,113.67,113.31,113.56,57189.0,102.5343,102.7241,102.3988,102.6247,57189.0
2020-09-25 10:45:00,113.58,113.67,113.06,113.15,53301.0,102.6428,102.7241,102.1729,102.2542,53301.0
2020-09-25 10:50:00,113.17,113.52,113.13,113.45,33302.0,102.2723,102.5886,102.2361,102.5253,33302.0
2020-09-25 10:55:00,113.42,113.43,113.09,113.29,43756.0,102.4982,102.5072,102.2,102.3807,43756.0
2020-09-25 11:00:00,113.29,113.38,113.1,113.31,48097.0,102.3807,102.462,102.209,102.3988,48097.0
2020-09-25 11:05:00,113.32,113.69,113.32,113.63,44566.0,102.4078,102.7422,102.4078,102.688,44566.0
2020-09-25 11:10:00,113.63,114.16,113.53,114.16,113109.0,102.688,103.1669,102.5976,103.1669,113109.0
2020-09-25 11:15:00,114.16,114.73,114.16,114.63,168540.0,103.1669,103.682,103.1669,103.5917,168540.0
2020-09-25 11:20:00,114.63,114.77,114.53,114.63,150953.0,103.5917,103.7182,103.5013,103.5917,150953.0
2020-09-25 11:25:00,114.59,114.94,114.53,114.9,187267.0,103.5555,103.8718,103.5013,103.8357,187267.0
2020-09-25 11:30:00,114.92,114.93,114.49,114.68,102921.0,103.8537,103.8628,103.4652,103.6369,102921.0
2020-09-25 11:35:00,114.67,114.7,114.42,114.46,64216.0,103.6278,103.6549,103.4019,103.438,64216.0
2020-09-25 11:40:00,114.46,114.74,114.28,114.29,64886.0,103.438,103.6911,103.2754,103.2844,64886.0
2020-09-25 11:45:00,114.3,114.41,114.18,114.31,44727.0,103.2934,103.3929,103.185,103.3025,44727.0
2020-09-25 11:50:00,114.33,114.39,114.23,114.32,39405.0,103.3206,103.3748,103.2302,103.3115,39405.0
2020-09-25 11:55:00,114.3,114.38,114.16,114.21,41434.0,103.2934,103.3657,103.1669,103.2121,41434.0
2020-09-25 12:00:00,114.2,114.47,114.18,114.44,56040.0,103.2031,103.4471,103.185,103.42,56040.0
2020-09-25 12:05:00,114.44,114.6,114.4,114.6,42787.0,103.42,103.5646,103.3838,103.5646,42787.0
2020-09-25 12:10:00,114.58,114.73,114.49,114.73,38600.0,103.5465,103.682,103.4652,103.682,38600.0
2020-09-25 12:15:00,114.71,114.81,114.47,114.51,47589.0,103.664,103.7543,103.4471,103.4832,47589.0
2020-09-25 12:20:00,114.53,114.61,114.45,114.5,32484.0,103.5013,103.5736,103.429,103.4742,32484.0
2020-09-25 12:25:00,114.5,114.5,114.15,114.29,58804.0,103.4742,103.4742,103.1579,103.2844,58804.0
2020-09-25 12:30:00,114.29,114.38,114.11,114.23,58903.0,103.2844,103.3657,103.1217,103.2302,58903.0
2020-09-25 12:35:00,114.19,114.32,114.08,114.28,63774.0,103.194,103.3115,103.0946,103.2754,63774.0
2020-09-25 12:40:00,114.3,114.66,114.28,114.64,41782.0,103.2934,103.6188,103.2754,103.6007,41782.0
2020-09-25 12:45:00,114.62,114.91,114.6,114.87,84506.0,103.5826,103.8447,103.5646,103.8086,84506.0
2020-09-25 12:50:00,114.86,114.97,114.85,114.93,100662.0,103.7995,103.8989,103.7905,103.8628,100662.0
2020-09-25 12:55:00,114.93,114.99,114.87,114.95,102723.0,103.8628,103.917,103.8086,103.8809,102723.0
2020-09-25 13:00:00,114.97,115.26,114.93,115.0,162087.0,103.8989,104.161,103.8628,103.926,162087.0
2020-09-25 13:05:00,114.97,115.24,114.93,115.16,85462.0,103.8989,104.1429,103.8628,104.0706,85462.0
2020-09-25 13:10:00,115.14,115.34,115.13,115.32,56009.0,104.0526,104.2333,104.0435,104.2152,56009.0
2020-09-25 13:15:00,115.33,115.43,115.16,115.16,71592.0,104.2243,104.3146,104.0706,104.0706,71592.0
2020-09-25 13:20:00,115.17,115.25,114.87,114.9,47296.0,104.0797,104.152,103.8086,103.8357,47296.0
2020-09-25 13:25:00,114.92,114.98,114.75,114.84,51738.0,103.8537,103.908,103.7001,103.7814,51738.0
2020-09-25 13:30:00,114.85,114.99,114.79,114.84,37844.0,103.7905,103.917,103.7363,103.7814,37844.0
2020-09-25 13:35:00,114.8,114.86,114.71,114.77,43588.0,103.7453,103.7995,103.664,103.7182,43588.0
2020-09-25 13:40:00,114.78,115.05,114.77,115.01,38440.0,103.7272,103.9712,103.7182,103.9351,38440.0
2020-09-25 13:45:00,115.04,115.16,114.92,114.93,68292.0,103.9622,104.0706,103.8537,103.8628,68292.0
2020-09-25 13:50:00,114.95,115.27,114.91,115.25,59896.0,103.8809,104.17,103.8447,104.152,59896.0
2020-09-25 13:55:00,115.24,115.54,115.02,115.4,302966.0,104.1429,104.414,103.9441,104.2875,302966.0
2020-09-25 14:00:00,115.39,115.64,115.34,115.62,214734.0,104.2785,104.5044,104.2333,104.4863,214734.0
2020-09-25 14:05:00,115.62,115.75,115.53,115.64,153639.0,104.4863,104.6038,104.405,104.5044,153639.0
2020-09-25 14:10:00,115.65,115.71,114.19,115.01,671067.0,104.5134,104.5677,103.194,103.9351,671067.0
2020-09-25 14:15:00,115.0,115.13,113.88,113.96,646092.0,103.926,104.0435,102.9139,102.9862,646092.0
2020-09-25 14:20:00,113.97,114.96,113.72,114.76,383267.0,102.9952,103.8899,102.7693,103.7092,383267.0
2020-09-25 14:25:00,114.76,115.08,114.57,114.67,223488.0,103.7092,103.9983,103.5374,103.6278,223488.0
2020-09-25 14:30:00,114.64,114.65,113.86,114.1,213140.0,103.6007,103.6097,102.8958,103.1127,213140.0
2020-09-25 14:35:00,114.09,114.15,113.7,113.92,172318.0,103.1037,103.1579,102.7512,102.95,172318.0
2020-09-25 14:40:00,113.94,113.96,113.4,113.67,175642.0,102.9681,102.9862,102.4801,102.7241,175642.0
2020-09-25 14:45:00,113.65,113.8,113.51,113.57,90817.0,102.706,102.8416,102.5795,102.6337,90817.0
2020-09-25 14:50:00,113.56,113.8,113.52,113.76,133162.0,102.6247,102.8416,102.5886,102.8054,133162.0
2020-09-25 14:55:00,113.74,113.74,113.13,113.44,122575.0,102.7874,102.7874,102.2361,102.5163,122575.0
2020-09-25 15:00:00,113.43,114.06,113.38,113.89,102342.0,102.5072,103.0766,102.462,102.9229,102342.0
2020-09-25 15:05:00,113.9,114.57,113.86,114.53,90191.0,102.932,103.5374,102.8958,103.5013,90191.0
2020-09-25 15:10:00,114.51,114.69,114.42,114.45,71894.0,103.4832,103.6459,103.4019,103.429,71894.0
2020-09-25 15:15:00,114.46,114.9,114.46,114.82,99041.0,103.438,103.8357,103.438,103.7634,99041.0
2020-09-25 15:20:00,114.81,114.89,114.63,114.64,74119.0,103.7543,103.8266,103.5917,103.6007,74119.0
2020-09-25 15:25:00,114.66,114.72,114.55,114.61,55472.0,103.6188,103.673,103.5194,103.5736,55472.0
2020-09-25 15:30:00,114.57,114.63,114.22,114.26,126075.0,103.5374,103.5917,103.2212,103.2573,126075.0
2020-09-25 15:35:00,114.28,114.52,114.11,114.15,58421.0,103.2754,103.4923,103.1217,103.1579,58421.0
2020-09-25 15:40:00,114.15,114.43,114.09,114.39,63809.0,103.1579,103.4109,103.1037,103.3748,63809.0
2020-09-25 15:45:00,114.38,114.38,114.14,114.37,54049.0,103.3657,103.3657,103.1489,103.3567,54049.0
2020-09-25 15:50:00,114.35,114.59,114.14,114.54,120721.0,103.3386,103.5555,103.1489,103.5103,120721.0
2020-09-25 15:55:00,114.53,114.58,114.36,114.51,236215.0,103.5013,103.5465,103.3477,103.4832,236215.0
2020-09-28 09:30:00,115.94,117.01,115.76,116.92,349029.0,104.7755,105.7425,104.6129,105.6612,349029.0
2020-09-28 09:35:00,116.91,117.07,115.83,115.84,169542.0,105.6521,105.7967,104.6761,104.6852,169542.0
2020-09-28 09:40:00,115.79,116.56,115.46,115.46,105665.0,104.64,105.3358,104.3417,104.3417,105665.0
2020-09-28 09:45:00,115.46,115.71,114.99,115.06,97181.0,104.3417,104.5677,103.917,103.9803,97181.0
2020-09-28 09:50:00,115.03,115.45,114.92,115.28,94682.0,103.9532,104.3327,103.8537,104.1791,94682.0
2020-09-28 09:55:00,115.28,115.4,114.96,115.35,65089.0,104.1791,104.2875,103.8899,104.2423,65089.0
2020-09-28 10:00:00,115.35,115.56,115.17,115.36,50120.0,104.2423,104.4321,104.0797,104.2514,50120.0
2020-09-28 10:05:00,115.42,115.53,115.03,115.24,91271.0,104.3056,104.405,103.9532,104.1429,91271.0
2020-09-28 10:10:00,115.27,115.59,115.09,115.59,35465.0,104.17,104.4592,104.0074,104.4592,35465.0
2020-09-28 10:15:00,115.63,116.15,115.62,116.01,117128.0,104.4954,104.9653,104.4863,104.8388,117128.0
2020-09-28 10:20:00,115.99,116.21,115.89,115.96,90485.0,104.8207,105.0195,104.7303,104.7936,90485.0
2020-09-28 10:25:00,115.96,116.17,115.88,116.01,59855.0,104.7936,104.9834,104.7213,104.8388,59855.0
2020-09-28 10:30:00,115.98,116.68,115.85,116.54,100619.0,104.8117,105.4443,104.6942,105.3177,100619.0
2020-09-28 10:35:00,116.52,116.58,116.29,116.41,85808.0,105.2997,105.3539,105.0918,105.2003,85808.0
2020-09-28 10:40:00,116.42,116.6,116.26,116.54,66931.0,105.2093,105.372,105.0647,105.3177,66931.0
2020-09-28 10:45:00,116.51,116.83,116.5,116.55,65852.0,105.2906,105.5798,105.2816,105.3268,65852.0
2020-09-28 10:50:00,116.54,116.54,116.21,116.29,62127.0,105.3177,105.3177,105.0195,105.0918,62127.0
2020-09-28 10:55:00,116.23,116.48,116.21,116.39,61920.0,105.0376,105.2635,105.0195,105.1822,61920.0
2020-09-28 11:00:00,116.41,116.89,116.38,116.76,41717.0,105.2003,105.634,105.1732,105.5166,41717.0
2020-09-28 11:05:00,116.78,117.12,116.75,116.94,66119.0,105.5346,105.8419,105.5075,105.6792,66119.0
2020-09-28 11:10:00,116.92,116.92,116.76,116.88,48067.0,105.6612,105.6612,105.5166,105.625,48067.0
2020-09-28 11:15:00,116.91,117.06,116.78,116.98,32376.0,105.6521,105.7877,105.5346,105.7154,32376.0
2020-09-28 11:20:00,116.98,117.0,116.58,116.94,41063.0,105.7154,105.7334,105.3539,105.6792,41063.0
2020-09-28 11:25:00,116.92,116.93,116.61,116.82,28841.0,105.6612,105.6702,105.381,105.5708,28841.0
2020-09-28 11:30:00,116.86,116.95,116.66,116.78,28571.0,105.6069,105.6883,105.4262,105.5346,28571.0
2020-09-28 11:35:00,116.75,117.04,116.72,117.01,42787.0,105.5075,105.7696,105.4804,105.7425,42787.0
2020-09-28 11:40:00,116.98,117.0,116.59,116.85,77236.0,105.7154,105.7334,105.3629,105.5979,77236.0
2020-09-28 11:45:00,116.84,117.0,116.7,116.84,90160.0,105.5889,105.7334,105.4623,105.5889,90160.0
2020-09-28 11:50:00,116.84,117.0,116.75,116.95,42610.0,105.5889,105.7334,105.5075,105.6883,42610.0
2020-09-28 11:55:00,116.93,116.95,116.75,116.91,69286.0,105.6702,105.6883,105.5075,105.6521,69286.0
2020-09-28 12:00:00,116.89,116.96,116.76,116.87,67528.0,105.634,105.6973,105.5166,105.616,67528.0
2020-09-28 12:05:00,116.87,116.93,116.78,116.89,27722.0,105.616,105.6702,105.5346,105.634,27722.0
2020-09-28 12:10:00,116.86,116.95,116.81,116.9,24249.0,105.6069,105.6883,105.5617,105.6431,24249.0
2020-09-28 12:15:00,116.91,117.0,116.72,116.8,57801.0,105.6521,105.7334,105.4804,105.5527,57801.0
2020-09-28 12:20:00,116.79,116.86,116.73,116.85,26216.0,105.5437,105.6069,105.4894,105.5979,26216.0
2020-09-28 12:25:00,116.85,116.98,116.8,116.98,25586.0,105.5979,105.7154,105.5527,105.7154,25586.0
2020-09-28 12:30:00,116.98,117.0,116.88,116.96,34540.0,105.7154,105.7334,105.625,105.6973,34540.0
2020-09-28 12:35:00,116.96,117.01,116.89,116.95,51129.0,105.6973,105.7425,105.634,105.6883,51129.0
2020-09-28 12:40:00,116.96,117.58,116.96,117.5,185959.0,105.6973,106.2576,105.6973,106.1853,185959.0
2020-09-28 12:45:00,117.5,117.67,117.43,117.62,80976.0,106.1853,106.3389,106.122,106.2937,80976.0
2020-09-28 12:50:00,117.64,117.77,117.56,117.59,116337.0,106.3118,106.4293,106.2395,106.2666,116337.0
2020-09-28 12:55:00,117.61,117.74,117.6,117.7,58762.0,106.2847,106.4022,106.2757,106.366,58762.0
2020-09-28 13:00:00,117.7,117.72,117.48,117.6,42287.0,106.366,106.3841,106.1672,106.2757,42287.0
2020-09-28 13:05:00,117.59,117.71,117.55,117.59,63309.0,106.2666,106.3751,106.2305,106.2666,63309.0
2020-09-28 13:10:00,117.6,117.6,117.38,117.48,110897.0,106.2757,106.2757,106.0769,106.1672,110897.0
2020-09-28 13:15:00,117.48,117.6,117.48,117.58,53884.0,106.1672,106.2757,106.1672,106.2576,53884.0
2020-09-28 13:20:00,117.58,117.97,117.57,117.92,62469.0,106.2576,106.61,106.2486,106.5649,62469.0
2020-09-28 13:25:00,117.93,117.97,117.84,117.85,48822.0,106.5739,106.61,106.4926,106.5016,48822.0
2020-09-28 13:30:00,117.85,118.05,117.83,117.93,75411.0,106.5016,106.6823,106.4835,106.5739,75411.0
2020-09-28 13:35:00,117.93,117.93,117.76,117.77,46471.0,106.5739,106.5739,106.4203,106.4293,46471.0
2020-09-28 13:40:00,117.76,117.9,117.75,117.8,37137.0,106.4203,106.5468,106.4112,106.4564,37137.0
2020-09-28 13:45:00,117.82,117.92,117.77,117.84,40445.0,106.4745,106.5649,106.4293,106.4926,40445.0
2020-09-28 13:50:00,117.86,117.92,117.79,117.87,60521.0,106.5106,106.5649,106.4474,106.5197,60521.0
2020-09-28 13:55:00,117.88,117.97,117.79,117.82,32190.0,106.5287,106.61,106.4474,106.4745,32190.0
2020-09-28 14:00:00,117.83,117.89,117.58,117.58,40204.0,106.4835,106.5377,106.2576,106.2576,40204.0
2020-09-28 14:05:00,117.6,117.7,117.56,117.61,34400.0,106.2757,106.366,106.2395,106.2847,34400.0
2020-09-28 14:10:00,117.62,117.97,117.6,117.93,47214.0,106.2937,106.61,106.2757,106.5739,47214.0
2020-09-28 14:15:00,117.96,118.28,117.96,118.23,118189.0,106.601,106.8902,106.601,106.845,118189.0
2020-09-28 14:20:00,118.17,118.17,117.71,117.88,149386.0,106.7908,106.7908,106.3751,106.5287,149386.0
2020-09-28 14:25:00,117.84,117.97,117.77,117.97,65038.0,106.4926,106.61,106.4293,106.61,65038.0
2020-09-28 14:30:00,117.96,118.03,117.87,117.93,58196.0,106.601,106.6643,106.5197,106.5739,58196.0
2020-09-28 14:35:00,117.94,117.98,117.82,117.95,56339.0,106.5829,106.6191,106.4745,106.592,56339.0
2020-09-28 14:40:00,117.96,118.0,117.81,117.88,87968.0,106.601,106.6372,106.4655,106.5287,87968.0
2020-09-28 14:45:00,117.87,117.91,117.78,117.9,53057.0,106.5197,106.5558,106.4383,106.5468,53057.0
2020-09-28 14:50:00,117.93,118.32,117.9,118.29,95914.0,106.5739,106.9263,106.5468,106.8992,95914.0
2020-09-28 14:55:00,118.28,118.3,118.01,118.03,84971.0,106.8902,106.9083,106.6462,106.6643,84971.0
2020-09-28 15:00:00,118.03,118.26,117.99,118.2,89364.0,106.6643,106.8721,106.6281,106.8179,89364.0
2020-09-28 15:05:00,118.21,118.35,118.19,118.23,116087.0,106.8269,106.9535,106.8089,106.845,116087.0
2020-09-28 15:10:00,118.23,118.72,118.23,118.48,163559.0,106.845,107.2878,106.845,107.0709,163559.0
2020-09-28 15:15:00,118.45,118.58,118.33,118.5,98547.0,107.0438,107.1613,106.9354,107.089,98547.0
2020-09-28 15:20:00,118.5,118.74,118.46,118.48,83718.0,107.089,107.3059,107.0529,107.0709,83718.0
2020-09-28 15:25:00,118.5,118.66,118.47,118.48,74322.0,107.089,107.2336,107.0619,107.0709,74322.0
2020-09-28 15:30:00,118.49,118.52,118.01,118.12,188354.0,107.08,107.1071,106.6462,106.7456,188354.0
2020-09-28 15:35:00,118.12,118.27,117.93,117.93,111654.0,106.7456,106.8812,106.5739,106.5739,111654.0
2020-09-28 15:40:00,117.93,118.33,117.88,118.26,103125.0,106.5739,106.9354,106.5287,106.8721,103125.0
2020-09-28 15:45:00,118.27,118.39,118.14,118.2,119612.0,106.8812,106.9896,106.7637,106.8179,119612.0
2020-09-28 15:50:00,118.19,118.51,118.03,118.5,207545.0,106.8089,107.098,106.6643,107.089,207545.0
2020-09-28 15:55:00,118.5,118.52,118.16,118.48,324660.0,107.089,107.1071,106.7817,107.0709,324660.0
2020-09-29 09:30:00,118.14,118.45,117.27,117.32,236124.0,106.7637,107.0438,105.9774,106.0226,236124.0
2020-09-29 09:35:00,117.27,118.06,117.26,117.65,122116.0,105.9774,106.6914,105.9684,106.3209,122116.0
2020-09-29 09:40:00,117.68,117.83,117.34,117.55,69549.0,106.348,106.4835,106.0407,106.2305,69549.0
2020-09-29 09:45:00,117.51,118.2,117.51,118.18,97506.0,106.1943,106.8179,106.1943,106.7998,97506.0
2020-09-29 09:50:00,118.18,118.46,117.79,118.13,68984.0,106.7998,107.0529,106.4474,106.7546,68984.0
2020-09-29 09:55:00,118.12,118.2,117.64,117.82,53151.0,106.7456,106.8179,106.3118,106.4745,53151.0
2020-09-29 10:00:00,117.83,118.24,117.54,118.21,39076.0,106.4835,106.854,106.2215,106.8269,39076.0
2020-09-29 10:05:00,118.21,118.43,118.18,118.39,72717.0,106.8269,107.0257,106.7998,106.9896,72717.0
2020-09-29 10:10:00,118.41,118.6,118.38,118.52,56500.0,107.0077,107.1794,106.9806,107.1071,56500.0
2020-09-29 10:15:00,118.51,119.0,118.45,118.97,169965.0,107.098,107.5409,107.0438,107.5137,169965.0
2020-09-29 10:20:00,118.99,119.25,118.59,118.84,180817.0,107.5318,107.7668,107.1703,107.3963,180817.0
2020-09-29 10:25:00,118.83,118.91,118.44,118.5,85608.0,107.3872,107.4595,107.0348,107.089,85608.0
2020-09-29 10:30:00,118.51,118.53,117.61,117.66,94214.0,107.098,107.1161,106.2847,106.3299,94214.0
2020-09-29 10:35:00,117.63,117.85,117.35,117.85,141751.0,106.3028,106.5016,106.0497,106.5016,141751.0
2020-09-29 10:40:00,117.88,117.88,117.41,117.82,62956.0,106.5287,106.5287,106.104,106.4745,62956.0
2020-09-29 10:45:00,117.82,117.89,117.49,117.85,53482.0,106.4745,106.5377,106.1763,106.5016,53482.0
2020-09-29 10:50:00,117.87,117.96,117.63,117.85,44716.0,106.5197,106.601,106.3028,106.5016,44716.0
2020-09-29 10:55:00,117.87,118.04,117.76,117.76,36048.0,106.5197,106.6733,106.4203,106.4203,36048.0
2020-09-29 11:00:00,117.77,118.01,117.67,117.93,26928.0,106.4293,106.6462,106.3389,106.5739,26928.0
2020-09-29 11:05:00,117.92,118.14,117.86,117.87,20940.0,106.5649,106.7637,106.5106,106.5197,20940.0
2020-09-29 11:10:00,117.9,118.03,117.68,117.72,21495.0,106.5468,106.6643,106.348,106.3841,21495.0
2020-09-29 11:15:00,117.73,117.89,117.73,117.87,19784.0,106.3932,106.5377,106.3932,106.5197,19784.0
2020-09-29 11:20:00,117.88,118.49,117.86,118.43,57095.0,106.5287,107.08,106.5106,107.0257,57095.0
2020-09-29 11:25:00,118.45,118.45,118.02,118.11,52760.0,107.0438,107.0438,106.6552,106.7366,52760.0
2020-09-29 11:30:00,118.14,118.24,118.08,118.12,26378.0,106.7637,106.854,106.7095,106.7456,26378.0
2020-09-29 11:35:00,118.13,118.25,118.09,118.16,53658.0,106.7546,106.8631,106.7185,106.7817,53658.0
2020-09-29 11:40:00,118.17,118.19,117.59,117.6,38413.0,106.7908,106.8089,106.2666,106.2757,38413.0
2020-09-29 11:45:00,117.56,117.62,117.2,117.26,53945.0,106.2395,106.2937,105.9142,105.9684,53945.0
2020-09-29 11:50:00,117.28,117.61,117.24,117.59,46558.0,105.9865,106.2847,105.9503,106.2666,46558.0
2020-09-29 11:55:00,117.58,117.63,117.47,117.52,30373.0,106.2576,106.3028,106.1582,106.2034,30373.0
2020-09-29 12:00:00,117.52,117.63,117.32,117.34,33145.0,106.2034,106.3028,106.0226,106.0407,33145.0
2020-09-29 12:05:00,117.34,117.65,117.34,117.64,24993.0,106.0407,106.3209,106.0407,106.3118,24993.0
2020-09-29 12:10:00,117.63,117.63,117.49,117.56,24551.0,106.3028,106.3028,106.1763,106.2395,24551.0
2020-09-29 12:15:00,117.55,117.79,117.54,117.59,37527.0,106.2305,106.4474,106.2215,106.2666,37527.0
2020-09-29 12:20:00,117.58,117.74,117.56,117.68,23710.0,106.2576,106.4022,106.2395,106.348,23710.0
2020-09-29 12:25:00,117.67,117.93,117.62,117.87,35954.0,106.3389,106.5739,106.2937,106.5197,35954.0
2020-09-29 12:30:00,117.87,117.9,117.7,117.86,29957.0,106.5197,106.5468,106.366,106.5106,29957.0
2020-09-29 12:35:00,117.86,118.1,117.86,118.07,41388.0,106.5106,106.7275,106.5106,106.7004,41388.0
2020-09-29 12:40:00,118.07,118.2,117.99,118.18,41255.0,106.7004,106.8179,106.6281,106.7998,41255.0
2020-09-29 12:45:00,118.19,118.2,118.09,118.15,29792.0,106.8089,106.8179,106.7185,106.7727,29792.0
2020-09-29 12:50:00,118.15,118.25,118.07,118.25,35426.0,106.7727,106.8631,106.7004,106.8631,35426.0
2020-09-29 12:55:00,118.26,118.39,118.21,118.23,30758.0,106.8721,106.9896,106.8269,106.845,30758.0
2020-09-29 13:00:00,118.24,118.25,117.91,117.91,26855.0,106.854,106.8631,106.5558,106.5558,26855.0
2020-09-29 13:05:00,117.92,117.92,117.58,117.66,36067.0,106.5649,106.5649,106.2576,106.3299,36067.0
2020-09-29 13:10:00,117.67,117.72,117.54,117.57,35320.0,106.3389,106.3841,106.2215,106.2486,35320.0
2020-09-29 13:15:00,117.58,118.06,117.42,118.06,63315.0,106.2576,106.6914,106.113,106.6914,63315.0
2020-09-29 13:20:00,118.06,118.13,117.96,118.0,56967.0,106.6914,106.7546,106.601,106.6372,56967.0
2020-09-29 13:25:00,117.99,118.25,117.97,118.25,26367.0,106.6281,106.8631,106.61,106.8631,26367.0
2020-09-29 13:30:00,118.26,118.33,118.23,118.28,48246.0,106.8721,106.9354,106.845,106.8902,48246.0
2020-09-29 13:35:00,118.28,118.29,118.14,118.2,19831.0,106.8902,106.8992,106.7637,106.8179,19831.0
2020-09-29 13:40:00,118.2,118.32,118.07,118.09,32006.0,106.8179,106.9263,106.7004,106.7185,32006.0
2020-09-29 13:45:00,118.09,118.15,118.04,118.08,21589.0,106.7185,106.7727,106.6733,106.7095,21589.0
2020-09-29 13:50:00,118.09,118.37,118.08,118.2,37787.0,106.7185,106.9715,106.7095,106.8179,37787.0
2020-09-29 13:55:00,118.21,118.21,117.94,118.0,30215.0,106.8269,106.8269,106.5829,106.6372,30215.0
2020-09-29 14:00:00,118.0,118.01,117.89,117.9,32176.0,106.6372,106.6462,106.5377,106.5468,32176.0
2020-09-29 14:05:00,117.9,117.97,117.78,117.85,17972.0,106.5468,106.61,106.4383,106.5016,17972.0
2020-09-29 14:10:00,117.87,118.04,117.85,117.96,21900.0,106.5197,106.6733,106.5016,106.601,21900.0
2020-09-29 14:15:00,117.96,118.07,117.84,118.02,20621.0,106.601,106.7004,106.4926,106.6552,20621.0
2020-09-29 14:20:00,117.98,118.02,117.8,117.8,30247.0,106.6191,106.6552,106.4564,106.4564,30247.0
2020-09-29 14:25:00,117.8,117.89,117.76,117.87,39451.0,106.4564,106.5377,106.4203,106.5197,39451.0
2020-09-29 14:30:00,117.87,117.94,117.77,117.9,37367.0,106.5197,106.5829,106.4293,106.5468,37367.0
2020-09-29 14:35:00,117.89,118.01,117.81,117.96,25818.0,106.5377,106.6462,106.4655,106.601,25818.0
2020-09-29 14:40:00,117.96,118.0,117.88,117.98,20318.0,106.601,106.6372,106.5287,106.6191,20318.0
2020-09-29 14:45:00,117.96,118.03,117.88,117.91,18993.0,106.601,106.6643,106.5287,106.5558,18993.0
2020-09-29 14:50:00,117.9,118.03,117.86,117.9,33611.0,106.5468,106.6643,106.5106,106.5468,33611.0
2020-09-29 14:55:00,117.9,117.98,117.84,117.86,25573.0,106.5468,106.6191,106.4926,106.5106,25573.0
2020-09-29 15:00:00,117.87,117.95,117.73,117.9,45233.0,106.5197,106.592,106.3932,106.5468,45233.0
2020-09-29 15:05:00,117.89,117.9,117.69,117.78,23641.0,106.5377,106.5468,106.357,106.4383,23641.0
2020-09-29 15:10:00,117.78,117.85,117.71,117.82,22237.0,106.4383,106.5016,106.3751,106.4745,22237.0
2020-09-29 15:15:00,117.81,118.04,117.72,118.01,34874.0,106.4655,106.6733,106.3841,106.6462,34874.0
2020-09-29 15:20:00,118.0,118.02,117.63,117.67,29567.0,106.6372,106.6552,106.3028,106.3389,29567.0
2020-09-29 15:25:00,117.7,117.7,117.51,117.59,28125.0,106.366,106.366,106.1943,106.2666,28125.0
2020-09-29 15:30:00,117.58,117.64,117.53,117.56,22505.0,106.2576,106.3118,106.2124,106.2395,22505.0
2020-09-29 15:35:00,117.56,117.58,117.25,117.42,61309.0,106.2395,106.2576,105.9594,106.113,61309.0
2020-09-29 15:40:00,117.43,117.57,117.35,117.52,46924.0,106.122,106.2486,106.0497,106.2034,46924.0
2020-09-29 15:45:00,117.52,117.71,117.46,117.66,46245.0,106.2034,106.3751,106.1492,106.3299,46245.0
2020-09-29 15:50:00,117.66,117.74,117.44,117.66,90371.0,106.3299,106.4022,106.1311,106.3299,90371.0
2020-09-29 15:55:00,117.67,117.67,117.33,117.35,175924.0,106.3389,106.3389,106.0317,106.0497,175924.0
2020-09-30 09:30:00,117.5,117.98,117.07,117.5,116570.0,106.1853,106.6191,105.7967,106.1853,116570.0
2020-09-30 09:35:00,117.5,117.67,117.18,117.59,38533.0,106.1853,106.3389,105.8961,106.2666,38533.0
2020-09-30 09:40:00,117.63,117.66,117.26,117.54,38951.0,106.3028,106.3299,105.9684,106.2215,38951.0
2020-09-30 09:45:00,117.58,117.93,117.3,117.9,29642.0,106.2576,106.5739,106.0046,106.5468,29642.0
2020-09-30 09:50:00,117.92,118.37,117.74,118.02,77643.0,106.5649,106.9715,106.4022,106.6552,77643.0
2020-09-30 09:55:00,118.02,118.47,118.02,118.43,45622.0,106.6552,107.0619,106.6552,107.0257,45622.0
2020-09-30 10:00:00,118.44,118.71,118.44,118.62,59268.0,107.0348,107.2788,107.0348,107.1975,59268.0
2020-09-30 10:05:00,118.59,118.68,118.29,118.37,44921.0,107.1703,107.2517,106.8992,106.9715,44921.0
2020-09-30 10:10:00,118.4,118.72,118.4,118.69,40782.0,106.9986,107.2878,106.9986,107.2607,40782.0
2020-09-30 10:15:00,118.69,119.01,118.62,118.86,58425.0,107.2607,107.5499,107.1975,107.4143,58425.0
2020-09-30 10:20:00,118.88,119.21,118.87,119.15,70892.0,107.4324,107.7306,107.4234,107.6764,70892.0
2020-09-30 10:25:00,119.15,119.26,118.75,118.8,55867.0,107.6764,107.7758,107.3149,107.3601,55867.0
2020-09-30 10:30:00,118.8,118.96,118.66,118.88,47367.0,107.3601,107.5047,107.2336,107.4324,47367.0
2020-09-30 10:35:00,118.89,118.91,118.64,118.68,24879.0,107.4415,107.4595,107.2155,107.2517,24879.0
2020-09-30 10:40:00,118.69,118.87,118.63,118.76,40521.0,107.2607,107.4234,107.2065,107.324,40521.0
2020-09-30 10:45:00,118.77,118.88,118.64,118.72,54776.0,107.333,107.4324,107.2155,107.2878,54776.0
2020-09-30 10:50:00,118.75,118.89,118.62,118.82,42107.0,107.3149,107.4415,107.1975,107.3782,42107.0
2020-09-30 10:55:00,118.8,119.09,118.78,118.86,37001.0,107.3601,107.6222,107.342,107.4143,37001.0
2020-09-30 11:00:00,118.89,118.92,118.68,118.71,28228.0,107.4415,107.4686,107.2517,107.2788,28228.0
2020-09-30 11:05:00,118.68,118.96,118.68,118.89,49883.0,107.2517,107.5047,107.2517,107.4415,49883.0
2020-09-30 11:10:00,118.91,119.01,118.77,118.79,75860.0,107.4595,107.5499,107.333,107.3511,75860.0
2020-09-30 11:15:00,118.8,118.8,118.6,118.61,35558.0,107.3601,107.3601,107.1794,107.1884,35558.0
2020-09-30 11:20:00,118.61,118.61,118.39,118.39,41866.0,107.1884,107.1884,106.9896,106.9896,41866.0
2020-09-30 11:25:00,118.42,118.48,118.22,118.22,51355.0,107.0167,107.0709,106.836,106.836,51355.0
2020-09-30 11:30:00,118.2,118.34,118.06,118.08,33874.0,106.8179,106.9444,106.6914,106.7095,33874.0
2020-09-30 11:35:00,118.11,118.21,118.09,118.18,28162.0,106.7366,106.8269,106.7185,106.7998,28162.0
2020-09-30 11:40:00,118.19,118.35,118.05,118.31,35793.0,106.8089,106.9535,106.6823,106.9173,35793.0
2020-09-30 11:45:00,118.29,118.55,118.2,118.54,30916.0,106.8992,107.1342,106.8179,107.1252,30916.0
2020-09-30 11:50:00,118.52,118.68,118.51,118.67,43901.0,107.1071,107.2517,107.098,107.2426,43901.0
2020-09-30 11:55:00,118.69,118.69,118.57,118.6,23249.0,107.2607,107.2607,107.1523,107.1794,23249.0
2020-09-30 12:00:00,118.59,118.66,118.52,118.64,30052.0,107.1703,107.2336,107.1071,107.2155,30052.0
2020-09-30 12:05:00,118.65,118.71,118.63,118.69,17102.0,107.2246,107.2788,107.2065,107.2607,17102.0
2020-09-30 12:10:00,118.69,118.84,118.69,118.81,29949.0,107.2607,107.3963,107.2607,107.3692,29949.0
2020-09-30 12:15:00,118.81,118.89,118.78,118.79,24332.0,107.3692,107.4415,107.342,107.3511,24332.0
2020-09-30 12:20:00,118.78,118.87,118.76,118.8,23092.0,107.342,107.4234,107.324,107.3601,23092.0
2020-09-30 12:25:00,118.79,118.8,118.74,118.77,36370.0,107.3511,107.3601,107.3059,107.333,36370.0
2020-09-30 12:30:00,118.77,118.84,118.64,118.7,21892.0,107.333,107.3963,107.2155,107.2697,21892.0
2020-09-30 12:35:00,118.69,118.69,118.32,118.41,20058.0,107.2607,107.2607,106.9263,107.0077,20058.0
2020-09-30 12:40:00,118.41,118.42,118.19,118.23,22740.0,107.0077,107.0167,106.8089,106.845,22740.0
2020-09-30 12:45:00,118.19,118.26,118.15,118.19,26079.0,106.8089,106.8721,106.7727,106.8089,26079.0
2020-09-30 12:50:00,118.2,118.27,118.13,118.13,18207.0,106.8179,106.8812,106.7546,106.7546,18207.0
2020-09-30 12:55:00,118.15,118.23,118.13,118.21,12747.0,106.7727,106.845,106.7546,106.8269,12747.0
2020-09-30 13:00:00,118.23,118.3,117.93,117.95,34587.0,106.845,106.9083,106.5739,106.592,34587.0
2020-09-30 13:05:00,117.96,118.04,117.84,117.88,27190.0,106.601,106.6733,106.4926,106.5287,27190.0
2020-09-30 13:10:00,117.88,118.0,117.87,117.89,23021.0,106.5287,106.6372,106.5197,106.5377,23021.0
2020-09-30 13:15:00,117.9,118.16,117.87,118.12,23955.0,106.5468,106.7817,106.5197,106.7456,23955.0
2020-09-30 13:20:00,118.12,118.13,117.96,118.08,17158.0,106.7456,106.7546,106.601,106.7095,17158.0
2020-09-30 13:25:00,118.07,118.13,118.03,118.07,19804.0,106.7004,106.7546,106.6643,106.7004,19804.0
2020-09-30 13:30:00,118.1,118.32,118.01,118.29,42604.0,106.7275,106.9263,106.6462,106.8992,42604.0
2020-09-30 13:35:00,118.29,118.44,118.23,118.44,29454.0,106.8992,107.0348,106.845,107.0348,29454.0
2020-09-30 13:40:00,118.45,118.47,118.26,118.43,108053.0,107.0438,107.0619,106.8721,107.0257,108053.0
2020-09-30 13:45:00,118.44,118.51,118.38,118.49,37649.0,107.0348,107.098,106.9806,107.08,37649.0
2020-09-30 13:50:00,118.49,118.52,118.41,118.49,48020.0,107.08,107.1071,107.0077,107.08,48020.0
2020-09-30 13:55:00,118.48,118.55,118.42,118.54,40010.0,107.0709,107.1342,107.0167,107.1252,40010.0
2020-09-30 14:00:00,118.54,118.79,118.53,118.72,49470.0,107.1252,107.3511,107.1161,107.2878,49470.0
2020-09-30 14:05:00,118.73,118.95,118.71,118.93,37360.0,107.2969,107.4957,107.2788,107.4776,37360.0
2020-09-30 14:10:00,118.93,118.97,118.83,118.84,26248.0,107.4776,107.5137,107.3872,107.3963,26248.0
2020-09-30 14:15:00,118.83,118.88,118.55,118.63,34897.0,107.3872,107.4324,107.1342,107.2065,34897.0
2020-09-30 14:20:00,118.61,118.85,118.25,118.36,60750.0,107.1884,107.4053,106.8631,106.9625,60750.0
2020-09-30 14:25:00,118.38,118.67,118.12,118.61,48805.0,106.9806,107.2426,106.7456,107.1884,48805.0
2020-09-30 14:30:00,118.57,118.6,118.32,118.36,26073.0,107.1523,107.1794,106.9263,106.9625,26073.0
2020-09-30 14:35:00,118.38,118.49,118.21,118.21,27006.0,106.9806,107.08,106.8269,106.8269,27006.0
2020-09-30 14:40:00,118.22,118.26,117.98,118.07,47852.0,106.836,106.8721,106.6191,106.7004,47852.0
2020-09-30 14:45:00,118.07,118.12,117.68,117.72,33763.0,106.7004,106.7456,106.348,106.3841,33763.0
2020-09-30 14:50:00,117.71,117.85,117.62,117.83,76846.0,106.3751,106.5016,106.2937,106.4835,76846.0
2020-09-30 14:55:00,117.82,118.36,117.74,118.3,45189.0,106.4745,106.9625,106.4022,106.9083,45189.0
2020-09-30 15:00:00,118.29,118.44,118.21,118.25,41082.0,106.8992,107.0348,106.8269,106.8631,41082.0
2020-09-30 15:05:00,118.26,118.49,118.19,118.39,23419.0,106.8721,107.08,106.8089,106.9896,23419.0
2020-09-30 15:10:00,118.34,118.44,117.78,117.82,46829.0,106.9444,107.0348,106.4383,106.4745,46829.0
2020-09-30 15:15:00,117.82,117.82,117.25,117.35,62303.0,106.4745,106.4745,105.9594,106.0497,62303.0
2020-09-30 15:20:00,117.34,117.44,117.04,117.36,96011.0,106.0407,106.1311,105.7696,106.0588,96011.0
2020-09-30 15:25:00,117.38,117.48,117.18,117.43,77677.0,106.0769,106.1672,105.8961,106.122,77677.0
2020-09-30 15:30:00,117.44,117.44,116.92,117.09,85431.0,106.1311,106.1311,105.6612,105.8148,85431.0
2020-09-30 15:35:00,117.1,117.31,116.99,117.22,58808.0,105.8238,106.0136,105.7244,105.9323,58808.0
2020-09-30 15:40:00,117.21,117.55,117.1,117.39,60505.0,105.9232,106.2305,105.8238,106.0859,60505.0
2020-09-30 15:45:00,117.37,117.9,117.3,117.78,50079.0,106.0678,106.5468,106.0046,106.4383,50079.0
2020-09-30 15:50:00,117.79,118.09,117.72,118.02,93719.0,106.4474,106.7185,106.3841,106.6552,93719.0
2020-09-30 15:55:00,117.99,118.23,117.61,117.68,209524.0,106.6281,106.845,106.2847,106.348,209524.0
2020-10-01 09:30:00,119.94,120.0,119.28,119.47,273240.0,108.3903,108.4446,107.7939,107.9656,273240.0
2020-10-01 09:35:00,119.45,120.21,119.37,119.68,106779.0,107.9475,108.6343,107.8752,108.1554,106779.0
2020-10-01 09:40:00,119.7,119.78,119.3,119.33,57960.0,108.1735,108.2457,107.812,107.8391,57960.0
2020-10-01 09:45:00,119.33,119.54,118.87,119.08,54711.0,107.8391,108.0289,107.4234,107.6132,54711.0
2020-10-01 09:50:00,119.05,119.13,118.3,118.34,37612.0,107.586,107.6583,106.9083,106.9444,37612.0
2020-10-01 09:55:00,118.34,118.57,118.22,118.38,48948.0,106.9444,107.1523,106.836,106.9806,48948.0
2020-10-01 10:00:00,118.3,118.59,118.07,118.34,54454.0,106.9083,107.1703,106.7004,106.9444,54454.0
2020-10-01 10:05:00,118.34,118.36,118.05,118.15,32214.0,106.9444,106.9625,106.6823,106.7727,32214.0
2020-10-01 10:10:00,118.17,118.38,117.75,118.38,93881.0,106.7908,106.9806,106.4112,106.9806,93881.0
2020-10-01 10:15:00,118.4,118.64,118.22,118.53,79384.0,106.9986,107.2155,106.836,107.1161,79384.0
2020-10-01 10:20:00,118.54,118.68,118.44,118.46,46097.0,107.1252,107.2517,107.0348,107.0529,46097.0
2020-10-01 10:25:00,118.44,118.45,118.16,118.42,18396.0,107.0348,107.0438,106.7817,107.0167,18396.0
2020-10-01 10:30:00,118.42,118.6,118.25,118.6,23890.0,107.0167,107.1794,106.8631,107.1794,23890.0
2020-10-01 10:35:00,118.56,118.79,118.5,118.69,45013.0,107.1432,107.3511,107.089,107.2607,45013.0
2020-10-01 10:40:00,118.72,118.78,118.65,118.67,13849.0,107.2878,107.342,107.2246,107.2426,13849.0
2020-10-01 10:45:00,118.7,118.74,118.37,118.37,23828.0,107.2697,107.3059,106.9715,106.9715,23828.0
2020-10-01 10:50:00,118.38,118.51,118.27,118.38,23052.0,106.9806,107.098,106.8812,106.9806,23052.0
2020-10-01 10:55:00,118.37,118.44,117.97,118.18,54077.0,106.9715,107.0348,106.61,106.7998,54077.0
2020-10-01 11:00:00,118.27,118.38,117.83,118.32,46992.0,106.8812,106.9806,106.4835,106.9263,46992.0
2020-10-01 11:05:00,118.24,118.28,117.91,117.94,25515.0,106.854,106.8902,106.5558,106.5829,25515.0
2020-10-01 11:10:00,117.9,118.14,117.7,118.05,36606.0,106.5468,106.7637,106.366,106.6823,36606.0
2020-10-01 11:15:00,118.04,118.28,117.99,118.05,24841.0,106.6733,106.8902,106.6281,106.6823,24841.0
2020-10-01 11:20:00,118.04,118.38,118.03,118.36,39644.0,106.6733,106.9806,106.6643,106.9625,39644.0
2020-10-01 11:25:00,118.33,118.49,118.33,118.44,26765.0,106.9354,107.08,106.9354,107.0348,26765.0
2020-10-01 11:30:00,118.45,118.6,118.39,118.58,37206.0,107.0438,107.1794,106.9896,107.1613,37206.0
2020-10-01 11:35:00,118.57,118.69,118.5,118.66,25489.0,107.1523,107.2607,107.089,107.2336,25489.0
2020-10-01 11:40:00,118.68,118.69,118.51,118.61,26999.0,107.2517,107.2607,107.098,107.1884,26999.0
2020-10-01 11:45:00,118.62,118.64,118.34,118.34,34471.0,107.1975,107.2155,106.9444,106.9444,34471.0
2020-10-01 11:50:00,118.32,118.53,118.27,118.49,21832.0,106.9263,107.1161,106.8812,107.08,21832.0
2020-10-01 11:55:00,118.46,118.68,118.43,118.57,18962.0,107.0529,107.2517,107.0257,107.1523,18962.0
2020-10-01 12:00:00,118.59,118.62,118.16,118.16,19209.0,107.1703,107.1975,106.7817,106.7817,19209.0
2020-10-01 12:05:00,118.18,118.19,118.05,118.1,9469.0,106.7998,106.8089,106.6823,106.7275,9469.0
2020-10-01 12:10:00,118.07,118.27,118.07,118.22,11776.0,106.7004,106.8812,106.7004,106.836,11776.0
2020-10-01 12:15:00,118.22,118.32,117.98,118.03,31876.0,106.836,106.9263,106.6191,106.6643,31876.0
2020-10-01 12:20:00,118.06,118.34,118.06,118.22,24892.0,106.6914,106.9444,106.6914,106.836,24892.0
2020-10-01 12:25:00,118.22,118.25,118.12,118.2,29569.0,106.836,106.8631,106.7456,106.8179,29569.0
2020-10-01 12:30:00,118.21,118.28,118.13,118.13,30935.0,106.8269,106.8902,106.7546,106.7546,30935.0
2020-10-01 12:35:00,118.13,118.17,117.87,118.13,43377.0,106.7546,106.7908,106.5197,106.7546,43377.0
2020-10-01 12:40:00,118.11,118.34,118.11,118.24,17712.0,106.7366,106.9444,106.7366,106.854,17712.0
2020-10-01 12:45:00,118.21,118.39,118.18,118.31,27094.0,106.8269,106.9896,106.7998,106.9173,27094.0
2020-10-01 12:50:00,118.3,118.54,118.3,118.53,15160.0,106.9083,107.1252,106.9083,107.1161,15160.0
2020-10-01 12:55:00,118.51,118.62,118.45,118.57,24299.0,107.098,107.1975,107.0438,107.1523,24299.0
2020-10-01 13:00:00,118.58,118.68,118.53,118.55,25709.0,107.1613,107.2517,107.1161,107.1342,25709.0
2020-10-01 13:05:00,118.54,118.73,118.54,118.68,12007.0,107.1252,107.2969,107.1252,107.2517,12007.0
2020-10-01 13:10:00,118.69,118.79,118.63,118.71,25117.0,107.2607,107.3511,107.2065,107.2788,25117.0
2020-10-01 13:15:00,118.72,118.83,118.55,118.81,33673.0,107.2878,107.3872,107.1342,107.3692,33673.0
2020-10-01 13:20:00,118.8,118.8,118.6,118.68,17814.0,107.3601,107.3601,107.1794,107.2517,17814.0
2020-10-01 13:25:00,118.67,118.75,118.35,118.49,21596.0,107.2426,107.3149,106.9535,107.08,21596.0
2020-10-01 13:30:00,118.49,118.62,118.45,118.56,24237.0,107.08,107.1975,107.0438,107.1432,24237.0
2020-10-01 13:35:00,118.54,118.65,118.54,118.65,21705.0,107.1252,107.2246,107.1252,107.2246,21705.0
2020-10-01 13:40:00,118.64,118.73,118.53,118.66,25316.0,107.2155,107.2969,107.1161,107.2336,25316.0
2020-10-01 13:45:00,118.68,118.9,118.65,118.88,28305.0,107.2517,107.4505,107.2246,107.4324,28305.0
2020-10-01 13:50:00,118.9,119.22,118.84,119.2,62396.0,107.4505,107.7397,107.3963,107.7216,62396.0
2020-10-01 13:55:00,119.16,119.17,118.58,118.71,61272.0,107.6855,107.6945,107.1613,107.2788,61272.0
2020-10-01 14:00:00,118.78,119.08,118.57,118.78,64407.0,107.342,107.6132,107.1523,107.342,64407.0
2020-10-01 14:05:00,118.8,118.87,118.59,118.84,50915.0,107.3601,107.4234,107.1703,107.3963,50915.0
2020-10-01 14:10:00,118.86,119.18,118.86,118.98,42938.0,107.4143,107.7035,107.4143,107.5228,42938.0
2020-10-01 14:15:00,118.99,118.99,118.48,118.64,26583.0,107.5318,107.5318,107.0709,107.2155,26583.0
2020-10-01 14:20:00,118.63,118.77,118.56,118.73,14902.0,107.2065,107.333,107.1432,107.2969,14902.0
2020-10-01 14:25:00,118.7,118.88,118.69,118.87,29772.0,107.2697,107.4324,107.2607,107.4234,29772.0
2020-10-01 14:30:00,118.87,119.15,118.86,119.1,55834.0,107.4234,107.6764,107.4143,107.6312,55834.0
2020-10-01 14:35:00,119.07,119.25,119.01,119.06,59551.0,107.6041,107.7668,107.5499,107.5951,59551.0
2020-10-01 14:40:00,119.07,119.3,119.06,119.26,16377.0,107.6041,107.812,107.5951,107.7758,16377.0
2020-10-01 14:45:00,119.26,119.31,119.16,119.19,21538.0,107.7758,107.821,107.6855,107.7126,21538.0
2020-10-01 14:50:00,119.19,119.38,119.19,119.32,24903.0,107.7126,107.8843,107.7126,107.83,24903.0
2020-10-01 14:55:00,119.29,119.3,119.13,119.17,34233.0,107.8029,107.812,107.6583,107.6945,34233.0
2020-10-01 15:00:00,119.17,119.48,119.12,119.43,45109.0,107.6945,107.9746,107.6493,107.9295,45109.0
2020-10-01 15:05:00,119.41,119.47,119.24,119.28,33854.0,107.9114,107.9656,107.7577,107.7939,33854.0
2020-10-01 15:10:00,119.28,119.34,119.17,119.23,24926.0,107.7939,107.8481,107.6945,107.7487,24926.0
2020-10-01 15:15:00,119.23,119.26,119.07,119.07,26234.0,107.7487,107.7758,107.6041,107.6041,26234.0
2020-10-01 15:20:00,119.07,119.23,119.07,119.15,41222.0,107.6041,107.7487,107.6041,107.6764,41222.0
2020-10-01 15:25:00,119.15,119.26,119.04,119.14,37961.0,107.6764,107.7758,107.577,107.6674,37961.0
2020-10-01 15:30:00,119.14,119.24,118.97,119.0,43315.0,107.6674,107.7577,107.5137,107.5409,43315.0
2020-10-01 15:35:00,119.01,119.01,118.59,118.77,41656.0,107.5499,107.5499,107.1703,107.333,41656.0
2020-10-01 15:40:00,118.79,118.84,118.68,118.8,51388.0,107.3511,107.3963,107.2517,107.3601,51388.0
2020-10-01 15:45:00,118.8,119.09,118.74,119.01,52377.0,107.3601,107.6222,107.3059,107.5499,52377.0
2020-10-01 15:50:00,119.0,119.47,118.98,119.47,145957.0,107.5409,107.9656,107.5228,107.9656,145957.0
2020-10-01 15:55:00,119.47,119.55,119.32,119.52,204964.0,107.9656,108.0379,107.83,108.0108,204964.0
2020-10-02 09:30:00,116.79,117.54,116.6,117.31,207497.0,105.5437,106.2215,105.372,106.0136,207497.0
2020-10-02 09:35:00,117.3,117.56,116.85,117.53,91382.0,106.0046,106.2395,105.5979,106.2124,91382.0
2020-10-02 09:40:00,117.49,117.76,117.29,117.47,70997.0,106.1763,106.4203,105.9955,106.1582,70997.0
2020-10-02 09:45:00,117.49,117.81,117.4,117.67,47232.0,106.1763,106.4655,106.0949,106.3389,47232.0
2020-10-02 09:50:00,117.75,117.75,117.12,117.34,44301.0,106.4112,106.4112,105.8419,106.0407,44301.0
2020-10-02 09:55:00,117.36,117.58,117.21,117.55,43507.0,106.0588,106.2576,105.9232,106.2305,43507.0
2020-10-02 10:00:00,117.57,118.29,117.54,118.23,83781.0,106.2486,106.8992,106.2215,106.845,83781.0
2020-10-02 10:05:00,118.26,118.5,118.14,118.41,50628.0,106.8721,107.089,106.7637,107.0077,50628.0
2020-10-02 10:10:00,118.44,118.53,118.28,118.53,42523.0,107.0348,107.1161,106.8902,107.1161,42523.0
2020-10-02 10:15:00,118.57,118.57,118.15,118.26,28999.0,107.1523,107.1523,106.7727,106.8721,28999.0
2020-10-02 10:20:00,118.29,118.37,118.02,118.1,19162.0,106.8992,106.9715,106.6552,106.7275,19162.0
2020-10-02 10:25:00,118.13,118.66,118.1,118.63,37406.0,106.7546,107.2336,106.7275,107.2065,37406.0
2020-10-02 10:30:00,118.6,118.61,118.23,118.58,45785.0,107.1794,107.1884,106.845,107.1613,45785.0
2020-10-02 10:35:00,118.58,118.59,118.03,118.03,38773.0,107.1613,107.1703,106.6643,106.6643,38773.0
2020-10-02 10:40:00,118.08,118.12,117.89,117.99,42847.0,106.7095,106.7456,106.5377,106.6281,42847.0
2020-10-02 10:45:00,118.0,118.21,117.83,118.08,53517.0,106.6372,106.8269,106.4835,106.7095,53517.0
2020-10-02 10:50:00,118.04,118.11,117.76,117.78,27598.0,106.6733,106.7366,106.4203,106.4383,27598.0
2020-10-02 10:55:00,117.83,118.09,117.83,118.01,23517.0,106.4835,106.7185,106.4835,106.6462,23517.0
2020-10-02 11:00:00,118.0,118.06,117.67,117.68,39606.0,106.6372,106.6914,106.3389,106.348,39606.0
2020-10-02 11:05:00,117.66,117.91,117.55,117.73,42584.0,106.3299,106.5558,106.2305,106.3932,42584.0
2020-10-02 11:10:00,117.76,117.93,117.74,117.89,33962.0,106.4203,106.5739,106.4022,106.5377,33962.0
2020-10-02 11:15:00,117.85,118.03,117.74,117.91,37926.0,106.5016,106.6643,106.4022,106.5558,37926.0
2020-10-02 11:20:00,117.91,118.04,117.8,117.86,33680.0,106.5558,106.6733,106.4564,106.5106,33680.0
2020-10-02 11:25:00,117.84,117.9,117.7,117.77,48172.0,106.4926,106.5468,106.366,106.4293,48172.0
2020-10-02 11:30:00,117.8,117.83,117.37,117.41,58476.0,106.4564,106.4835,106.0678,106.104,58476.0
2020-10-02 11:35:00,117.46,117.46,117.09,117.1,28233.0,106.1492,106.1492,105.8148,105.8238,28233.0
2020-10-02 11:40:00,117.05,117.09,116.92,116.93,78244.0,105.7786,105.8148,105.6612,105.6702,78244.0
2020-10-02 11:45:00,116.93,117.06,116.81,117.06,29356.0,105.6702,105.7877,105.5617,105.7877,29356.0
2020-10-02 11:50:00,117.06,117.12,116.62,116.7,45949.0,105.7877,105.8419,105.39,105.4623,45949.0
2020-10-02 11:55:00,116.72,116.72,116.25,116.41,84467.0,105.4804,105.4804,105.0557,105.2003,84467.0
2020-10-02 12:00:00,116.38,116.39,115.91,115.96,90672.0,105.1732,105.1822,104.7484,104.7936,90672.0
2020-10-02 12:05:00,115.96,116.4,115.76,116.3,54188.0,104.7936,105.1912,104.6129,105.1009,54188.0
2020-10-02 12:10:00,116.33,117.09,116.33,116.88,63119.0,105.128,105.8148,105.128,105.625,63119.0
2020-10-02 12:15:00,116.86,117.2,116.62,117.09,30836.0,105.6069,105.9142,105.39,105.8148,30836.0
2020-10-02 12:20:00,117.16,117.3,117.0,117.07,41671.0,105.878,106.0046,105.7334,105.7967,41671.0
2020-10-02 12:25:00,117.08,117.14,116.87,116.95,21333.0,105.8057,105.86,105.616,105.6883,21333.0
2020-10-02 12:30:00,116.92,117.06,116.6,116.75,33807.0,105.6612,105.7877,105.372,105.5075,33807.0
2020-10-02 12:35:00,116.73,117.21,116.61,117.2,34932.0,105.4894,105.9232,105.381,105.9142,34932.0
2020-10-02 12:40:00,117.18,117.29,116.99,117.1,18848.0,105.8961,105.9955,105.7244,105.8238,18848.0
2020-10-02 12:45:00,117.15,117.15,116.93,116.93,20971.0,105.869,105.869,105.6702,105.6702,20971.0
2020-10-02 12:50:00,116.96,116.97,116.76,116.85,54244.0,105.6973,105.7063,105.5166,105.5979,54244.0
2020-10-02 12:55:00,116.82,116.92,116.62,116.7,26025.0,105.5708,105.6612,105.39,105.4623,26025.0
2020-10-02 13:00:00,116.69,116.8,116.53,116.56,18411.0,105.4533,105.5527,105.3087,105.3358,18411.0
2020-10-02 13:05:00,116.59,116.59,116.2,116.47,56269.0,105.3629,105.3629,105.0105,105.2545,56269.0
2020-10-02 13:10:00,116.45,116.63,116.27,116.38,28061.0,105.2364,105.3991,105.0737,105.1732,28061.0
2020-10-02 13:15:00,116.39,116.41,116.13,116.33,24812.0,105.1822,105.2003,104.9472,105.128,24812.0
2020-10-02 13:20:00,116.37,116.68,116.28,116.61,37601.0,105.1641,105.4443,105.0828,105.381,37601.0
2020-10-02 13:25:00,116.62,116.62,116.48,116.53,31076.0,105.39,105.39,105.2635,105.3087,31076.0
2020-10-02 13:30:00,116.55,116.58,116.16,116.17,43231.0,105.3268,105.3539,104.9743,104.9834,43231.0
2020-10-02 13:35:00,116.16,116.5,116.16,116.47,17371.0,104.9743,105.2816,104.9743,105.2545,17371.0
2020-10-02 13:40:00,116.49,116.53,115.97,116.14,57951.0,105.2726,105.3087,104.8026,104.9563,57951.0
2020-10-02 13:45:00,116.13,116.31,116.03,116.23,19354.0,104.9472,105.1099,104.8569,105.0376,19354.0
2020-10-02 13:50:00,116.22,116.42,116.09,116.37,20513.0,105.0286,105.2093,104.9111,105.1641,20513.0
2020-10-02 13:55:00,116.35,116.53,116.25,116.48,42719.0,105.146,105.3087,105.0557,105.2635,42719.0
2020-10-02 14:00:00,116.46,116.86,116.45,116.84,26118.0,105.2454,105.6069,105.2364,105.5889,26118.0
2020-10-02 14:05:00,116.88,116.95,116.75,116.8,17157.0,105.625,105.6883,105.5075,105.5527,17157.0
2020-10-02 14:10:00,116.78,116.83,116.6,116.6,20880.0,105.5346,105.5798,105.372,105.372,20880.0
2020-10-02 14:15:00,116.64,116.69,116.49,116.65,22150.0,105.4081,105.4533,105.2726,105.4172,22150.0
2020-10-02 14:20:00,116.67,116.81,116.46,116.59,31582.0,105.4352,105.5617,105.2454,105.3629,31582.0
2020-10-02 14:25:00,116.6,116.63,116.41,116.49,21590.0,105.372,105.3991,105.2003,105.2726,21590.0
2020-10-02 14:30:00,116.51,116.58,116.08,116.11,47982.0,105.2906,105.3539,104.902,104.9292,47982.0
2020-10-02 14:35:00,116.15,116.29,115.99,116.0,63656.0,104.9653,105.0918,104.8207,104.8297,63656.0
2020-10-02 14:40:00,116.02,116.14,115.88,116.03,31507.0,104.8478,104.9563,104.7213,104.8569,31507.0
2020-10-02 14:45:00,116.05,116.3,115.96,116.15,34906.0,104.8749,105.1009,104.7936,104.9653,34906.0
2020-10-02 14:50:00,116.12,116.16,115.96,116.14,25137.0,104.9382,104.9743,104.7936,104.9563,25137.0
2020-10-02 14:55:00,116.13,116.62,116.13,116.48,60328.0,104.9472,105.39,104.9472,105.2635,60328.0
2020-10-02 15:00:00,116.48,116.6,116.17,116.53,43775.0,105.2635,105.372,104.9834,105.3087,43775.0
2020-10-02 15:05:00,116.53,116.61,116.37,116.47,28078.0,105.3087,105.381,105.1641,105.2545,28078.0
2020-10-02 15:10:00,116.48,116.77,116.04,116.13,69721.0,105.2635,105.5256,104.8659,104.9472,69721.0
2020-10-02 15:15:00,116.13,116.27,115.98,116.2,31838.0,104.9472,105.0737,104.8117,105.0105,31838.0
2020-10-02 15:20:00,116.2,116.39,116.12,116.19,30283.0,105.0105,105.1822,104.9382,105.0014,30283.0
2020-10-02 15:25:00,116.22,116.42,116.12,116.22,28394.0,105.0286,105.2093,104.9382,105.0286,28394.0
2020-10-02 15:30:00,116.23,116.33,116.1,116.23,55008.0,105.0376,105.128,104.9201,105.0376,55008.0
2020-10-02 15:35:00,116.19,116.35,116.17,116.28,70393.0,105.0014,105.146,104.9834,105.0828,70393.0
2020-10-02 15:40:00,116.25,116.32,116.05,116.11,76513.0,105.0557,105.1189,104.8749,104.9292,76513.0
2020-10-02 15:45:00,116.1,116.13,115.92,116.0,64338.0,104.9201,104.9472,104.7574,104.8297,64338.0
2020-10-02 15:50:00,116.01,116.12,115.45,115.53,163074.0,104.8388,104.9382,104.3327,104.405,163074.0
2020-10-02 15:55:00,115.55,115.77,115.43,115.47,237921.0,104.4231,104.6219,104.3146,104.3508,237921.0
2020-10-05 09:30:00,116.85,117.49,116.73,117.44,154352.0,105.5979,106.1763,105.4894,106.1311,154352.0
2020-10-05 09:35:00,117.43,118.2,117.35,118.18,131249.0,106.122,106.8179,106.0497,106.7998,131249.0
2020-10-05 09:40:00,118.16,118.62,118.07,118.11,110441.0,106.7817,107.1975,106.7004,106.7366,110441.0
2020-10-05 09:45:00,118.22,118.68,118.12,118.64,94350.0,106.836,107.2517,106.7456,107.2155,94350.0
2020-10-05 09:50:00,118.66,118.9,118.62,118.9,90126.0,107.2336,107.4505,107.1975,107.4505,90126.0
2020-10-05 09:55:00,118.89,119.45,118.84,119.41,107504.0,107.4415,107.9475,107.3963,107.9114,107504.0
2020-10-05 10:00:00,119.45,119.68,119.34,119.56,103498.0,107.9475,108.1554,107.8481,108.0469,103498.0
2020-10-05 10:05:00,119.53,119.67,119.47,119.63,59780.0,108.0198,108.1463,107.9656,108.1102,59780.0
2020-10-05 10:10:00,119.62,119.68,119.44,119.55,71339.0,108.1012,108.1554,107.9385,108.0379,71339.0
2020-10-05 10:15:00,119.57,119.64,119.33,119.46,203796.0,108.056,108.1192,107.8391,107.9566,203796.0
2020-10-05 10:20:00,119.48,119.65,119.4,119.51,44743.0,107.9746,108.1283,107.9023,108.0017,44743.0
2020-10-05 10:25:00,119.54,119.59,119.11,119.14,33164.0,108.0289,108.074,107.6403,107.6674,33164.0
2020-10-05 10:30:00,119.17,119.48,119.07,119.45,39962.0,107.6945,107.9746,107.6041,107.9475,39962.0
2020-10-05 10:35:00,119.45,119.45,119.13,119.14,30795.0,107.9475,107.9475,107.6583,107.6674,30795.0
2020-10-05 10:40:00,119.17,119.44,119.15,119.22,22609.0,107.6945,107.9385,107.6764,107.7397,22609.0
2020-10-05 10:45:00,119.22,119.4,119.2,119.37,20894.0,107.7397,107.9023,107.7216,107.8752,20894.0
2020-10-05 10:50:00,119.36,119.36,119.01,119.01,19690.0,107.8662,107.8662,107.5499,107.5499,19690.0
2020-10-05 10:55:00,119.03,119.2,119.02,119.15,25369.0,107.568,107.7216,107.5589,107.6764,25369.0
2020-10-05 11:00:00,119.15,119.17,118.86,118.91,39026.0,107.6764,107.6945,107.4143,107.4595,39026.0
2020-10-05 11:05:00,118.93,119.23,118.92,119.17,28731.0,107.4776,107.7487,107.4686,107.6945,28731.0
2020-10-05 11:10:00,119.18,119.21,119.06,119.06,23052.0,107.7035,107.7306,107.5951,107.5951,23052.0
2020-10-05 11:15:00,119.08,119.29,119.06,119.11,61256.0,107.6132,107.8029,107.5951,107.6403,61256.0
2020-10-05 11:20:00,119.11,119.15,118.99,119.03,39179.0,107.6403,107.6764,107.5318,107.568,39179.0
2020-10-05 11:25:00,119.05,119.07,118.86,118.94,45839.0,107.586,107.6041,107.4143,107.4866,45839.0
2020-10-05 11:30:00,118.94,118.94,118.79,118.84,17137.0,107.4866,107.4866,107.3511,107.3963,17137.0
2020-10-05 11:35:00,118.86,119.09,118.85,119.03,32367.0,107.4143,107.6222,107.4053,107.568,32367.0
2020-10-05 11:40:00,119.02,119.05,118.94,118.98,31939.0,107.5589,107.586,107.4866,107.5228,31939.0
2020-10-05 11:45:00,118.96,119.04,118.86,119.02,18544.0,107.5047,107.577,107.4143,107.5589,18544.0
2020-10-05 11:50:00,119.0,119.09,118.96,118.99,26477.0,107.5409,107.6222,107.5047,107.5318,26477.0
2020-10-05 11:55:00,119.0,119.27,118.99,119.27,28425.0,107.5409,107.7849,107.5318,107.7849,28425.0
2020-10-05 12:00:00,119.27,119.33,119.23,119.31,42209.0,107.7849,107.8391,107.7487,107.821,42209.0
2020-10-05 12:05:00,119.31,119.57,119.28,119.37,78289.0,107.821,108.056,107.7939,107.8752,78289.0
2020-10-05 12:10:00,119.39,119.39,119.23,119.26,24107.0,107.8933,107.8933,107.7487,107.7758,24107.0
2020-10-05 12:15:00,119.26,119.33,119.21,119.25,23387.0,107.7758,107.8391,107.7306,107.7668,23387.0
2020-10-05 12:20:00,119.24,119.46,119.24,119.4,27017.0,107.7577,107.9566,107.7577,107.9023,27017.0
2020-10-05 12:25:00,119.4,119.42,119.34,119.37,30057.0,107.9023,107.9204,107.8481,107.8752,30057.0
2020-10-05 12:30:00,119.37,119.53,119.36,119.52,28696.0,107.8752,108.0198,107.8662,108.0108,28696.0
2020-10-05 12:35:00,119.52,119.52,119.22,119.24,26295.0,108.0108,108.0108,107.7397,107.7577,26295.0
2020-10-05 12:40:00,119.26,119.33,119.15,119.24,21288.0,107.7758,107.8391,107.6764,107.7577,21288.0
2020-10-05 12:45:00,119.25,119.36,119.21,119.24,19632.0,107.7668,107.8662,107.7306,107.7577,19632.0
2020-10-05 12:50:00,119.28,119.46,119.23,119.46,16104.0,107.7939,107.9566,107.7487,107.9566,16104.0
2020-10-05 12:55:00,119.46,119.58,119.42,119.48,32462.0,107.9566,108.065,107.9204,107.9746,32462.0
2020-10-05 13:00:00,119.49,119.52,119.25,119.31,13318.0,107.9837,108.0108,107.7668,107.821,13318.0
2020-10-05 13:05:00,119.3,119.36,119.14,119.19,30765.0,107.812,107.8662,107.6674,107.7126,30765.0
2020-10-05 13:10:00,119.2,119.3,119.19,119.3,27249.0,107.7216,107.812,107.7126,107.812,27249.0
2020-10-05 13:15:00,119.27,119.28,119.13,119.17,17981.0,107.7849,107.7939,107.6583,107.6945,17981.0
2020-10-05 13:20:00,119.17,119.19,119.05,119.05,29103.0,107.6945,107.7126,107.586,107.586,29103.0
2020-10-05 13:25:00,119.05,119.26,119.05,119.22,19328.0,107.586,107.7758,107.586,107.7397,19328.0
2020-10-05 13:30:00,119.23,119.24,118.92,119.01,32928.0,107.7487,107.7577,107.4686,107.5499,32928.0
2020-10-05 13:35:00,119.02,119.18,119.01,119.18,27519.0,107.5589,107.7035,107.5499,107.7035,27519.0
2020-10-05 13:40:00,119.17,119.22,119.14,119.17,18171.0,107.6945,107.7397,107.6674,107.6945,18171.0
2020-10-05 13:45:00,119.16,119.17,119.08,119.16,27643.0,107.6855,107.6945,107.6132,107.6855,27643.0
2020-10-05 13:50:00,119.16,119.26,119.14,119.17,26540.0,107.6855,107.7758,107.6674,107.6945,26540.0
2020-10-05 13:55:00,119.15,119.18,118.99,119.15,12182.0,107.6764,107.7035,107.5318,107.6764,12182.0
2020-10-05 14:00:00,119.15,119.18,119.01,119.04,17441.0,107.6764,107.7035,107.5499,107.577,17441.0
2020-10-05 14:05:00,119.05,119.2,119.04,119.18,25182.0,107.586,107.7216,107.577,107.7035,25182.0
2020-10-05 14:10:00,119.16,119.34,119.16,119.32,16178.0,107.6855,107.8481,107.6855,107.83,16178.0
2020-10-05 14:15:00,119.31,119.43,119.29,119.35,27012.0,107.821,107.9295,107.8029,107.8572,27012.0
2020-10-05 14:20:00,119.36,119.54,119.34,119.47,32560.0,107.8662,108.0289,107.8481,107.9656,32560.0
2020-10-05 14:25:00,119.47,119.51,119.28,119.4,21857.0,107.9656,108.0017,107.7939,107.9023,21857.0
2020-10-05 14:30:00,119.41,119.57,119.38,119.51,37191.0,107.9114,108.056,107.8843,108.0017,37191.0
2020-10-05 14:35:00,119.51,119.58,119.42,119.56,24573.0,108.0017,108.065,107.9204,108.0469,24573.0
2020-10-05 14:40:00,119.56,119.79,119.55,119.73,64254.0,108.0469,108.2548,108.0379,108.2006,64254.0
2020-10-05 14:45:00,119.73,119.77,119.64,119.71,32757.0,108.2006,108.2367,108.1192,108.1825,32757.0
2020-10-05 14:50:00,119.72,119.74,119.59,119.69,33127.0,108.1915,108.2096,108.074,108.1644,33127.0
2020-10-05 14:55:00,119.71,120.03,119.67,120.03,101078.0,108.1825,108.4717,108.1463,108.4717,101078.0
2020-10-05 15:00:00,120.03,120.04,119.81,119.87,49993.0,108.4717,108.4807,108.2729,108.3271,49993.0
2020-10-05 15:05:00,119.88,120.03,119.83,120.01,49012.0,108.3361,108.4717,108.2909,108.4536,49012.0
2020-10-05 15:10:00,120.01,120.34,119.98,120.31,87231.0,108.4536,108.7518,108.4265,108.7247,87231.0
2020-10-05 15:15:00,120.31,120.47,120.26,120.38,75460.0,108.7247,108.8693,108.6795,108.788,75460.0
2020-10-05 15:20:00,120.36,120.44,120.33,120.37,55470.0,108.7699,108.8422,108.7428,108.7789,55470.0
2020-10-05 15:25:00,120.37,120.64,120.34,120.6,75085.0,108.7789,109.0229,108.7518,108.9868,75085.0
2020-10-05 15:30:00,120.59,120.59,120.35,120.4,78190.0,108.9777,108.9777,108.7609,108.806,78190.0
2020-10-05 15:35:00,120.41,120.45,120.26,120.31,70326.0,108.8151,108.8512,108.6795,108.7247,70326.0
2020-10-05 15:40:00,120.32,120.43,120.21,120.22,57534.0,108.7337,108.8332,108.6343,108.6434,57534.0
2020-10-05 15:45:00,120.21,120.37,120.18,120.37,55914.0,108.6343,108.7789,108.6072,108.7789,55914.0
2020-10-05 15:50:00,120.39,120.65,120.35,120.61,127765.0,108.797,109.032,108.7609,108.9958,127765.0
2020-10-05 15:55:00,120.6,120.6,120.3,120.54,247053.0,108.9868,108.9868,108.7157,108.9326,247053.0
2020-10-06 09:30:00,120.45,122.19,120.17,121.46,566205.0,108.8512,110.4237,108.5982,109.764,566205.0
2020-10-06 09:35:00,121.45,121.56,120.52,120.61,117900.0,109.7549,109.8543,108.9145,108.9958,117900.0
2020-10-06 09:40:00,120.65,120.83,120.01,120.19,84221.0,109.032,109.1946,108.4536,108.6163,84221.0
2020-10-06 09:45:00,120.23,120.23,119.44,119.83,125399.0,108.6524,108.6524,107.9385,108.2909,125399.0
2020-10-06 09:50:00,119.83,120.19,119.79,119.86,94900.0,108.2909,108.6163,108.2548,108.318,94900.0
2020-10-06 09:55:00,119.86,120.45,119.86,120.32,73051.0,108.318,108.8512,108.318,108.7337,73051.0
2020-10-06 10:00:00,120.27,120.89,120.24,120.89,70034.0,108.6886,109.2489,108.6615,109.2489,70034.0
2020-10-06 10:05:00,120.89,121.29,120.85,121.12,111718.0,109.2489,109.6103,109.2127,109.4567,111718.0
2020-10-06 10:10:00,121.12,121.55,121.08,121.3,85521.0,109.4567,109.8453,109.4206,109.6194,85521.0
2020-10-06 10:15:00,121.29,121.39,121.01,121.32,47297.0,109.6103,109.7007,109.3573,109.6375,47297.0
2020-10-06 10:20:00,121.33,121.61,121.2,121.2,53832.0,109.6465,109.8995,109.529,109.529,53832.0
2020-10-06 10:25:00,121.2,121.43,121.07,121.3,58230.0,109.529,109.7369,109.4115,109.6194,58230.0
2020-10-06 10:30:00,121.32,121.35,121.05,121.31,56631.0,109.6375,109.6646,109.3935,109.6284,56631.0
2020-10-06 10:35:00,121.31,121.48,121.13,121.38,34343.0,109.6284,109.782,109.4657,109.6917,34343.0
2020-10-06 10:40:00,121.39,121.64,120.91,121.15,105170.0,109.7007,109.9266,109.2669,109.4838,105170.0
2020-10-06 10:45:00,121.05,121.24,120.87,121.01,87282.0,109.3935,109.5652,109.2308,109.3573,87282.0
2020-10-06 10:50:00,121.01,121.41,121.01,121.11,56062.0,109.3573,109.7188,109.3573,109.4477,56062.0
2020-10-06 10:55:00,121.13,121.16,120.92,121.12,61024.0,109.4657,109.4929,109.276,109.4567,61024.0
2020-10-06 11:00:00,121.13,121.27,121.03,121.16,31010.0,109.4657,109.5923,109.3754,109.4929,31010.0
2020-10-06 11:05:00,121.16,121.18,120.85,120.99,62385.0,109.4929,109.5109,109.2127,109.3392,62385.0
2020-10-06 11:10:00,120.99,121.06,120.87,120.97,39164.0,109.3392,109.4025,109.2308,109.3212,39164.0
2020-10-06 11:15:00,120.99,121.06,120.78,120.87,47987.0,109.3392,109.4025,109.1495,109.2308,47987.0
2020-10-06 11:20:00,120.86,120.99,120.66,120.7,84037.0,109.2217,109.3392,109.041,109.0772,84037.0
2020-10-06 11:25:00,120.7,121.04,120.55,121.0,56898.0,109.0772,109.3844,108.9416,109.3483,56898.0
2020-10-06 11:30:00,121.0,121.18,120.9,121.17,59207.0,109.3483,109.5109,109.2579,109.5019,59207.0
2020-10-06 11:35:00,121.17,121.51,121.16,121.47,54132.0,109.5019,109.8092,109.4929,109.773,54132.0
2020-10-06 11:40:00,121.45,121.64,121.44,121.61,60214.0,109.7549,109.9266,109.7459,109.8995,60214.0
2020-10-06 11:45:00,121.61,121.64,121.18,121.19,77893.0,109.8995,109.9266,109.5109,109.52,77893.0
2020-10-06 11:50:00,121.19,121.19,120.87,121.0,63621.0,109.52,109.52,109.2308,109.3483,63621.0
2020-10-06 11:55:00,120.99,121.21,120.91,121.03,38161.0,109.3392,109.538,109.2669,109.3754,38161.0
2020-10-06 12:00:00,121.05,121.38,121.03,121.25,44892.0,109.3935,109.6917,109.3754,109.5742,44892.0
2020-10-06 12:05:00,121.23,121.43,121.17,121.41,23571.0,109.5561,109.7369,109.5019,109.7188,23571.0
2020-10-06 12:10:00,121.43,121.63,121.37,121.57,56455.0,109.7369,109.9176,109.6826,109.8634,56455.0
2020-10-06 12:15:00,121.59,121.59,121.35,121.39,36562.0,109.8815,109.8815,109.6646,109.7007,36562.0
2020-10-06 12:20:00,121.38,121.55,121.33,121.52,36892.0,109.6917,109.8453,109.6465,109.8182,36892.0
2020-10-06 12:25:00,121.55,121.63,121.5,121.54,35063.0,109.8453,109.9176,109.8001,109.8363,35063.0
2020-10-06 12:30:00,121.55,121.59,121.41,121.43,13885.0,109.8453,109.8815,109.7188,109.7369,13885.0
2020-10-06 12:35:00,121.43,121.55,121.42,121.42,21514.0,109.7369,109.8453,109.7278,109.7278,21514.0
2020-10-06 12:40:00,121.42,121.49,121.37,121.42,31118.0,109.7278,109.7911,109.6826,109.7278,31118.0
2020-10-06 12:45:00,121.43,121.54,121.4,121.52,28564.0,109.7369,109.8363,109.7098,109.8182,28564.0
2020-10-06 12:50:00,121.53,121.54,121.41,121.43,19338.0,109.8272,109.8363,109.7188,109.7369,19338.0
2020-10-06 12:55:00,121.43,121.45,121.31,121.35,21511.0,109.7369,109.7549,109.6284,109.6646,21511.0
2020-10-06 13:00:00,121.35,121.43,121.07,121.08,28390.0,109.6646,109.7369,109.4115,109.4206,28390.0
2020-10-06 13:05:00,121.08,121.4,121.08,121.4,23964.0,109.4206,109.7098,109.4206,109.7098,23964.0
2020-10-06 13:10:00,121.39,121.42,121.28,121.37,21482.0,109.7007,109.7278,109.6013,109.6826,21482.0
2020-10-06 13:15:00,121.36,121.51,121.32,121.42,25023.0,109.6736,109.8092,109.6375,109.7278,25023.0
2020-10-06 13:20:00,121.4,121.57,121.32,121.47,34696.0,109.7098,109.8634,109.6375,109.773,34696.0
2020-10-06 13:25:00,121.47,121.48,121.31,121.36,29453.0,109.773,109.782,109.6284,109.6736,29453.0
2020-10-06 13:30:00,121.36,121.46,121.33,121.42,22814.0,109.6736,109.764,109.6465,109.7278,22814.0
2020-10-06 13:35:00,121.42,121.49,121.28,121.46,20161.0,109.7278,109.7911,109.6013,109.764,20161.0
2020-10-06 13:40:00,121.45,121.61,121.43,121.61,46657.0,109.7549,109.8995,109.7369,109.8995,46657.0
2020-10-06 13:45:00,121.61,121.61,121.42,121.5,33008.0,109.8995,109.8995,109.7278,109.8001,33008.0
2020-10-06 13:50:00,121.5,121.74,121.49,121.73,67723.0,109.8001,110.017,109.7911,110.008,67723.0
2020-10-06 13:55:00,121.72,121.82,121.63,121.77,33508.0,109.9989,110.0893,109.9176,110.0441,33508.0
2020-10-06 14:00:00,121.77,121.91,121.72,121.89,40391.0,110.0441,110.1706,109.9989,110.1526,40391.0
2020-10-06 14:05:00,121.89,121.96,121.84,121.87,55569.0,110.1526,110.2158,110.1074,110.1345,55569.0
2020-10-06 14:10:00,121.85,122.08,121.8,122.07,80057.0,110.1164,110.3243,110.0712,110.3152,80057.0
2020-10-06 14:15:00,122.06,122.17,122.04,122.12,59401.0,110.3062,110.4056,110.2881,110.3604,59401.0
2020-10-06 14:20:00,122.11,122.12,121.84,121.91,42738.0,110.3514,110.3604,110.1074,110.1706,42738.0
2020-10-06 14:25:00,121.9,122.08,121.89,122.08,37891.0,110.1616,110.3243,110.1526,110.3243,37891.0
2020-10-06 14:30:00,122.07,122.36,122.07,122.26,118611.0,110.3152,110.5773,110.3152,110.4869,118611.0
2020-10-06 14:35:00,122.24,122.25,122.12,122.18,31826.0,110.4689,110.4779,110.3604,110.4146,31826.0
2020-10-06 14:40:00,122.18,122.52,122.11,122.51,44244.0,110.4146,110.7219,110.3514,110.7129,44244.0
2020-10-06 14:45:00,122.49,122.52,121.55,121.61,116393.0,110.6948,110.7219,109.8453,109.8995,116393.0
2020-10-06 14:50:00,121.58,121.59,120.24,120.32,130409.0,109.8724,109.8815,108.6615,108.7337,130409.0
2020-10-06 14:55:00,120.28,120.68,119.73,120.25,111998.0,108.6976,109.0591,108.2006,108.6705,111998.0
2020-10-06 15:00:00,120.24,120.47,119.91,120.31,121063.0,108.6615,108.8693,108.3632,108.7247,121063.0
2020-10-06 15:05:00,120.23,120.28,119.35,119.66,65935.0,108.6524,108.6976,107.8572,108.1373,65935.0
2020-10-06 15:10:00,119.71,120.18,119.45,120.05,34880.0,108.1825,108.6072,107.9475,108.4897,34880.0
2020-10-06 15:15:00,120.08,120.27,119.79,119.86,49099.0,108.5169,108.6886,108.2548,108.318,49099.0
2020-10-06 15:20:00,119.86,119.98,119.57,119.71,32374.0,108.318,108.4265,108.056,108.1825,32374.0
2020-10-06 15:25:00,119.7,120.39,119.68,120.33,46868.0,108.1735,108.797,108.1554,108.7428,46868.0
2020-10-06 15:30:00,120.27,120.53,120.15,120.49,72914.0,108.6886,108.9235,108.5801,108.8874,72914.0
2020-10-06 15:35:00,120.47,120.54,120.11,120.18,60629.0,108.8693,108.9326,108.544,108.6072,60629.0
2020-10-06 15:40:00,120.17,120.24,119.81,119.94,69809.0,108.5982,108.6615,108.2729,108.3903,69809.0
2020-10-06 15:45:00,119.92,120.04,119.56,119.57,87495.0,108.3723,108.4807,108.0469,108.056,87495.0
2020-10-06 15:50:00,119.53,119.55,119.1,119.45,155935.0,108.0198,108.0379,107.6312,107.9475,155935.0
2020-10-06 15:55:00,119.46,119.78,119.46,119.54,278080.0,107.9566,108.2457,107.9566,108.0289,278080.0
2020-10-07 09:30:00,121.11,121.65,120.65,121.29,172319.0,109.4477,109.9357,109.032,109.6103,172319.0
2020-10-07 09:35:00,121.26,121.26,120.81,120.83,49937.0,109.5832,109.5832,109.1766,109.1946,49937.0
2020-10-07 09:40:00,120.83,121.27,120.83,121.23,48321.0,109.1946,109.5923,109.1946,109.5561,48321.0
2020-10-07 09:45:00,121.18,121.63,121.18,121.62,49264.0,109.5109,109.9176,109.5109,109.9086,49264.0
2020-10-07 09:50:00,121.63,122.18,121.63,122.18,86691.0,109.9176,110.4146,109.9176,110.4146,86691.0
2020-10-07 09:55:00,122.19,122.4,122.14,122.24,118682.0,110.4237,110.6135,110.3785,110.4689,118682.0
2020-10-07 10:00:00,122.25,122.45,121.78,121.89,92552.0,110.4779,110.6586,110.0532,110.1526,92552.0
2020-10-07 10:05:00,121.92,122.3,121.83,122.27,37590.0,110.1797,110.5231,110.0983,110.496,37590.0
2020-10-07 10:10:00,122.25,122.35,121.84,121.89,177530.0,110.4779,110.5683,110.1074,110.1526,177530.0
2020-10-07 10:15:00,121.9,122.06,121.66,121.97,33181.0,110.1616,110.3062,109.9447,110.2249,33181.0
2020-10-07 10:20:00,121.95,122.33,121.8,121.91,44992.0,110.2068,110.5502,110.0712,110.1706,44992.0
2020-10-07 10:25:00,121.9,122.06,121.82,121.96,26408.0,110.1616,110.3062,110.0893,110.2158,26408.0
2020-10-07 10:30:00,121.88,122.14,121.83,121.86,33262.0,110.1435,110.3785,110.0983,110.1255,33262.0
2020-10-07 10:35:00,121.84,121.85,121.58,121.7,51860.0,110.1074,110.1164,109.8724,109.9809,51860.0
2020-10-07 10:40:00,121.77,121.97,121.67,121.97,51963.0,110.0441,110.2249,109.9538,110.2249,51963.0
2020-10-07 10:45:00,121.96,122.15,121.93,122.07,28460.0,110.2158,110.3875,110.1887,110.3152,28460.0
2020-10-07 10:50:00,122.07,122.27,122.03,122.14,29338.0,110.3152,110.496,110.2791,110.3785,29338.0
2020-10-07 10:55:00,122.15,122.18,122.0,122.11,26135.0,110.3875,110.4146,110.252,110.3514,26135.0
2020-10-07 11:00:00,122.1,122.4,122.1,122.4,51229.0,110.3423,110.6135,110.3423,110.6135,51229.0
2020-10-07 11:05:00,122.39,122.78,122.39,122.45,168185.0,110.6044,110.9569,110.6044,110.6586,168185.0
2020-10-07 11:10:00,122.44,122.55,122.27,122.27,41001.0,110.6496,110.749,110.496,110.496,41001.0
2020-10-07 11:15:00,122.3,122.71,122.25,122.55,109122.0,110.5231,110.8936,110.4779,110.749,109122.0
2020-10-07 11:20:00,122.55,122.62,122.36,122.52,70553.0,110.749,110.8123,110.5773,110.7219,70553.0
2020-10-07 11:25:00,122.52,122.58,122.33,122.5,36521.0,110.7219,110.7761,110.5502,110.7038,36521.0
2020-10-07 11:30:00,122.5,122.6,122.47,122.54,58454.0,110.7038,110.7942,110.6767,110.74,58454.0
2020-10-07 11:35:00,122.55,122.56,122.41,122.53,37182.0,110.749,110.758,110.6225,110.7309,37182.0
2020-10-07 11:40:00,122.54,122.87,122.54,122.77,93338.0,110.74,111.0382,110.74,110.9478,93338.0
2020-10-07 11:45:00,122.77,122.96,122.75,122.9,77825.0,110.9478,111.1195,110.9298,111.0653,77825.0
2020-10-07 11:50:00,122.91,122.97,122.63,122.64,48720.0,111.0743,111.1286,110.8213,110.8303,48720.0
2020-10-07 11:55:00,122.65,122.77,122.55,122.57,72737.0,110.8394,110.9478,110.749,110.7671,72737.0
2020-10-07 12:00:00,122.57,122.62,122.4,122.59,78061.0,110.7671,110.8123,110.6135,110.7852,78061.0
2020-10-07 12:05:00,122.61,122.99,122.6,122.76,159512.0,110.8032,111.1466,110.7942,110.9388,159512.0
2020-10-07 12:10:00,122.75,122.87,122.73,122.86,70609.0,110.9298,111.0382,110.9117,111.0292,70609.0
2020-10-07 12:15:00,122.86,123.19,122.84,123.04,154167.0,111.0292,111.3274,111.0111,111.1918,154167.0
2020-10-07 12:20:00,123.02,123.05,122.89,123.0,67459.0,111.1738,111.2009,111.0563,111.1557,67459.0
2020-10-07 12:25:00,122.99,123.07,122.46,122.59,61042.0,111.1466,111.2189,110.6677,110.7852,61042.0
2020-10-07 12:30:00,122.61,122.84,122.57,122.78,31119.0,110.8032,111.0111,110.7671,110.9569,31119.0
2020-10-07 12:35:00,122.76,122.87,122.54,122.59,24967.0,110.9388,111.0382,110.74,110.7852,24967.0
2020-10-07 12:40:00,122.59,122.7,122.54,122.68,25441.0,110.7852,110.8846,110.74,110.8665,25441.0
2020-10-07 12:45:00,122.66,122.67,122.49,122.63,25901.0,110.8484,110.8575,110.6948,110.8213,25901.0
2020-10-07 12:50:00,122.65,122.68,122.57,122.61,26981.0,110.8394,110.8665,110.7671,110.8032,26981.0
2020-10-07 12:55:00,122.62,122.83,122.62,122.8,47221.0,110.8123,111.002,110.8123,110.9749,47221.0
2020-10-07 13:00:00,122.8,122.93,122.8,122.9,41942.0,110.9749,111.0924,110.9749,111.0653,41942.0
2020-10-07 13:05:00,122.88,122.91,122.77,122.8,32902.0,111.0472,111.0743,110.9478,110.9749,32902.0
2020-10-07 13:10:00,122.78,122.99,122.78,122.98,38198.0,110.9569,111.1466,110.9569,111.1376,38198.0
2020-10-07 13:15:00,122.98,123.08,122.97,123.01,80101.0,111.1376,111.228,111.1286,111.1647,80101.0
2020-10-07 13:20:00,123.0,123.0,122.85,122.98,16946.0,111.1557,111.1557,111.0201,111.1376,16946.0
2020-10-07 13:25:00,122.97,122.99,122.89,122.93,30841.0,111.1286,111.1466,111.0563,111.0924,30841.0
2020-10-07 13:30:00,122.94,123.01,122.85,122.87,38953.0,111.1015,111.1647,111.0201,111.0382,38953.0
2020-10-07 13:35:00,122.88,122.92,122.8,122.8,20024.0,111.0472,111.0834,110.9749,110.9749,20024.0
2020-10-07 13:40:00,122.8,122.92,122.71,122.88,32343.0,110.9749,111.0834,110.8936,111.0472,32343.0
2020-10-07 13:45:00,122.89,122.91,122.76,122.84,32975.0,111.0563,111.0743,110.9388,111.0111,32975.0
2020-10-07 13:50:00,122.85,123.07,122.84,123.03,34218.0,111.0201,111.2189,111.0111,111.1828,34218.0
2020-10-07 13:55:00,123.03,123.04,122.86,122.97,30613.0,111.1828,111.1918,111.0292,111.1286,30613.0
2020-10-07 14:00:00,122.95,123.08,122.93,122.98,20097.0,111.1105,111.228,111.0924,111.1376,20097.0
2020-10-07 14:05:00,122.99,122.99,122.69,122.72,56485.0,111.1466,111.1466,110.8755,110.9026,56485.0
2020-10-07 14:10:00,122.71,122.74,122.5,122.54,34017.0,110.8936,110.9207,110.7038,110.74,34017.0
2020-10-07 14:15:00,122.54,122.57,122.42,122.5,41538.0,110.74,110.7671,110.6315,110.7038,41538.0
2020-10-07 14:20:00,122.5,122.76,122.45,122.67,57976.0,110.7038,110.9388,110.6586,110.8575,57976.0
2020-10-07 14:25:00,122.68,122.73,122.62,122.63,25231.0,110.8665,110.9117,110.8123,110.8213,25231.0
2020-10-07 14:30:00,122.63,122.75,122.6,122.7,33523.0,110.8213,110.9298,110.7942,110.8846,33523.0
2020-10-07 14:35:00,122.7,122.73,122.6,122.66,19757.0,110.8846,110.9117,110.7942,110.8484,19757.0
2020-10-07 14:40:00,122.68,122.69,122.47,122.59,33100.0,110.8665,110.8755,110.6767,110.7852,33100.0
2020-10-07 14:45:00,122.6,122.73,122.55,122.67,30338.0,110.7942,110.9117,110.749,110.8575,30338.0
2020-10-07 14:50:00,122.67,122.83,122.67,122.82,44533.0,110.8575,111.002,110.8575,110.993,44533.0
2020-10-07 14:55:00,122.82,122.88,122.8,122.82,28021.0,110.993,111.0472,110.9749,110.993,28021.0
2020-10-07 15:00:00,122.81,122.93,122.75,122.9,22450.0,110.984,111.0924,110.9298,111.0653,22450.0
2020-10-07 15:05:00,122.9,123.07,122.9,123.04,52921.0,111.0653,111.2189,111.0653,111.1918,52921.0
2020-10-07 15:10:00,123.02,123.04,122.91,122.94,59790.0,111.1738,111.1918,111.0743,111.1015,59790.0
2020-10-07 15:15:00,122.93,123.01,122.82,123.0,43161.0,111.0924,111.1647,110.993,111.1557,43161.0
2020-10-07 15:20:00,123.0,123.04,122.9,123.04,66299.0,111.1557,111.1918,111.0653,111.1918,66299.0
2020-10-07 15:25:00,123.04,123.13,122.83,122.83,86732.0,111.1918,111.2732,111.002,111.002,86732.0
2020-10-07 15:30:00,122.84,122.92,122.61,122.62,47835.0,111.0111,111.0834,110.8032,110.8123,47835.0
2020-10-07 15:35:00,122.63,122.71,122.54,122.65,45659.0,110.8213,110.8936,110.74,110.8394,45659.0
2020-10-07 15:40:00,122.66,122.89,122.62,122.87,76154.0,110.8484,111.0563,110.8123,111.0382,76154.0
2020-10-07 15:45:00,122.88,122.96,122.83,122.93,88838.0,111.0472,111.1195,111.002,111.0924,88838.0
2020-10-07 15:50:00,122.95,123.36,122.88,123.34,183374.0,111.1105,111.481,111.0472,111.4629,183374.0
2020-10-07 15:55:00,123.34,123.34,122.98,123.03,333186.0,111.4629,111.4629,111.1376,111.1828,333186.0
2020-10-08 09:30:00,124.01,124.43,123.6,123.91,197651.0,112.0684,112.448,111.6979,111.978,197651.0
2020-10-08 09:35:00,123.92,124.13,123.71,124.03,74845.0,111.9871,112.1769,111.7973,112.0865,74845.0
2020-10-08 09:40:00,124.05,124.07,123.45,123.45,73992.0,112.1046,112.1226,111.5623,111.5623,73992.0
2020-10-08 09:45:00,123.44,123.64,123.07,123.37,99635.0,111.5533,111.734,111.2189,111.49,99635.0
2020-10-08 09:50:00,123.35,123.42,122.77,122.81,124163.0,111.472,111.5352,110.9478,110.984,124163.0
2020-10-08 09:55:00,122.81,123.09,122.8,123.06,106106.0,110.984,111.237,110.9749,111.2099,106106.0
2020-10-08 10:00:00,123.06,123.38,123.02,123.11,79970.0,111.2099,111.4991,111.1738,111.2551,79970.0
2020-10-08 10:05:00,123.1,123.1,122.34,122.4,113489.0,111.246,111.246,110.5592,110.6135,113489.0
2020-10-08 10:10:00,122.42,123.01,122.39,122.66,62087.0,110.6315,111.1647,110.6044,110.8484,62087.0
2020-10-08 10:15:00,122.65,122.86,122.42,122.55,30497.0,110.8394,111.0292,110.6315,110.749,30497.0
2020-10-08 10:20:00,122.54,122.6,122.17,122.26,84600.0,110.74,110.7942,110.4056,110.4869,84600.0
2020-10-08 10:25:00,122.22,122.22,121.84,122.15,83968.0,110.4508,110.4508,110.1074,110.3875,83968.0
2020-10-08 10:30:00,122.17,122.43,122.14,122.43,43440.0,110.4056,110.6406,110.3785,110.6406,43440.0
2020-10-08 10:35:00,122.44,122.46,122.1,122.14,65459.0,110.6496,110.6677,110.3423,110.3785,65459.0
2020-10-08 10:40:00,122.14,122.21,122.09,122.15,36892.0,110.3785,110.4418,110.3333,110.3875,36892.0
2020-10-08 10:45:00,122.15,122.25,122.05,122.22,77722.0,110.3875,110.4779,110.2972,110.4508,77722.0
2020-10-08 10:50:00,122.24,122.32,122.03,122.07,171760.0,110.4689,110.5412,110.2791,110.3152,171760.0
2020-10-08 10:55:00,122.04,122.25,122.03,122.13,27666.0,110.2881,110.4779,110.2791,110.3695,27666.0
2020-10-08 11:00:00,122.13,122.55,122.1,122.43,44004.0,110.3695,110.749,110.3423,110.6406,44004.0
2020-10-08 11:05:00,122.43,122.76,122.43,122.73,40423.0,110.6406,110.9388,110.6406,110.9117,40423.0
2020-10-08 11:10:00,122.73,122.88,122.7,122.85,54447.0,110.9117,111.0472,110.8846,111.0201,54447.0
2020-10-08 11:15:00,122.84,123.08,122.79,122.79,61593.0,111.0111,111.228,110.9659,110.9659,61593.0
2020-10-08 11:20:00,122.78,122.87,122.6,122.86,21973.0,110.9569,111.0382,110.7942,111.0292,21973.0
2020-10-08 11:25:00,122.86,122.89,122.52,122.52,38080.0,111.0292,111.0563,110.7219,110.7219,38080.0
2020-10-08 11:30:00,122.5,122.55,122.14,122.23,36709.0,110.7038,110.749,110.3785,110.4598,36709.0
2020-10-08 11:35:00,122.25,122.69,122.2,122.66,31182.0,110.4779,110.8755,110.4327,110.8484,31182.0
2020-10-08 11:40:00,122.64,122.71,122.58,122.58,38592.0,110.8303,110.8936,110.7761,110.7761,38592.0
2020-10-08 11:45:00,122.55,122.64,122.52,122.58,33355.0,110.749,110.8303,110.7219,110.7761,33355.0
2020-10-08 11:50:00,122.58,122.59,122.37,122.38,30701.0,110.7761,110.7852,110.5863,110.5954,30701.0
2020-10-08 11:55:00,122.37,122.55,122.36,122.47,21472.0,110.5863,110.749,110.5773,110.6767,21472.0
2020-10-08 12:00:00,122.48,122.78,122.48,122.76,24334.0,110.6858,110.9569,110.6858,110.9388,24334.0
2020-10-08 12:05:00,122.77,122.99,122.71,122.97,24391.0,110.9478,111.1466,110.8936,111.1286,24391.0
2020-10-08 12:10:00,122.97,122.98,122.84,122.93,21054.0,111.1286,111.1376,111.0111,111.0924,21054.0
2020-10-08 12:15:00,122.93,122.93,122.68,122.75,18716.0,111.0924,111.0924,110.8665,110.9298,18716.0
2020-10-08 12:20:00,122.73,122.8,122.6,122.78,13473.0,110.9117,110.9749,110.7942,110.9569,13473.0
2020-10-08 12:25:00,122.79,122.8,122.66,122.7,23679.0,110.9659,110.9749,110.8484,110.8846,23679.0
2020-10-08 12:30:00,122.69,122.77,122.6,122.65,23202.0,110.8755,110.9478,110.7942,110.8394,23202.0
2020-10-08 12:35:00,122.65,122.79,122.63,122.79,25047.0,110.8394,110.9659,110.8213,110.9659,25047.0
2020-10-08 12:40:00,122.79,122.89,122.71,122.75,25761.0,110.9659,111.0563,110.8936,110.9298,25761.0
2020-10-08 12:45:00,122.8,122.9,122.7,122.84,25115.0,110.9749,111.0653,110.8846,111.0111,25115.0
2020-10-08 12:50:00,122.83,122.83,122.77,122.79,9829.0,111.002,111.002,110.9478,110.9659,9829.0
2020-10-08 12:55:00,122.77,122.8,122.56,122.67,35949.0,110.9478,110.9749,110.758,110.8575,35949.0
2020-10-08 13:00:00,122.7,122.7,122.49,122.52,32237.0,110.8846,110.8846,110.6948,110.7219,32237.0
2020-10-08 13:05:00,122.52,122.64,122.5,122.6,23774.0,110.7219,110.8303,110.7038,110.7942,23774.0
2020-10-08 13:10:00,122.6,122.67,122.54,122.59,20023.0,110.7942,110.8575,110.74,110.7852,20023.0
2020-10-08 13:15:00,122.57,122.61,122.38,122.47,22523.0,110.7671,110.8032,110.5954,110.6767,22523.0
2020-10-08 13:20:00,122.45,122.55,122.39,122.39,15015.0,110.6586,110.749,110.6044,110.6044,15015.0
2020-10-08 13:25:00,122.39,122.55,122.39,122.53,26633.0,110.6044,110.749,110.6044,110.7309,26633.0
2020-10-08 13:30:00,122.53,122.57,122.44,122.5,14392.0,110.7309,110.7671,110.6496,110.7038,14392.0
2020-10-08 13:35:00,122.5,122.59,122.46,122.46,20383.0,110.7038,110.7852,110.6677,110.6677,20383.0
2020-10-08 13:40:00,122.45,122.52,122.34,122.45,13386.0,110.6586,110.7219,110.5592,110.6586,13386.0
2020-10-08 13:45:00,122.43,122.5,122.36,122.4,12915.0,110.6406,110.7038,110.5773,110.6135,12915.0
2020-10-08 13:50:00,122.4,122.54,122.4,122.5,12750.0,110.6135,110.74,110.6135,110.7038,12750.0
2020-10-08 13:55:00,122.48,122.48,122.26,122.27,11658.0,110.6858,110.6858,110.4869,110.496,11658.0
2020-10-08 14:00:00,122.27,122.3,122.23,122.28,12726.0,110.496,110.5231,110.4598,110.505,12726.0
2020-10-08 14:05:00,122.28,122.42,122.25,122.4,23635.0,110.505,110.6315,110.4779,110.6135,23635.0
2020-10-08 14:10:00,122.41,122.44,122.3,122.4,27318.0,110.6225,110.6496,110.5231,110.6135,27318.0
2020-10-08 14:15:00,122.4,122.43,122.34,122.36,20935.0,110.6135,110.6406,110.5592,110.5773,20935.0
2020-10-08 14:20:00,122.35,122.51,122.34,122.47,20318.0,110.5683,110.7129,110.5592,110.6767,20318.0
2020-10-08 14:25:00,122.46,122.5,122.4,122.41,22995.0,110.6677,110.7038,110.6135,110.6225,22995.0
2020-10-08 14:30:00,122.41,122.62,122.41,122.57,17163.0,110.6225,110.8123,110.6225,110.7671,17163.0
2020-10-08 14:35:00,122.58,122.63,122.5,122.58,12193.0,110.7761,110.8213,110.7038,110.7761,12193.0
2020-10-08 14:40:00,122.56,122.57,122.45,122.51,13854.0,110.758,110.7671,110.6586,110.7129,13854.0
2020-10-08 14:45:00,122.48,122.56,122.41,122.41,15633.0,110.6858,110.758,110.6225,110.6225,15633.0
2020-10-08 14:50:00,122.41,122.41,122.21,122.25,29429.0,110.6225,110.6225,110.4418,110.4779,29429.0
2020-10-08 14:55:00,122.24,122.3,122.18,122.23,16169.0,110.4689,110.5231,110.4146,110.4598,16169.0
2020-10-08 15:00:00,122.2,122.26,122.05,122.12,39127.0,110.4327,110.4869,110.2972,110.3604,39127.0
2020-10-08 15:05:00,122.13,122.19,122.11,122.14,18638.0,110.3695,110.4237,110.3514,110.3785,18638.0
2020-10-08 15:10:00,122.13,122.28,122.12,122.25,25265.0,110.3695,110.505,110.3604,110.4779,25265.0
2020-10-08 15:15:00,122.26,122.29,122.13,122.23,21024.0,110.4869,110.514,110.3695,110.4598,21024.0
2020-10-08 15:20:00,122.21,122.29,122.13,122.26,23588.0,110.4418,110.514,110.3695,110.4869,23588.0
2020-10-08 15:25:00,122.26,122.34,122.21,122.26,23397.0,110.4869,110.5592,110.4418,110.4869,23397.0
2020-10-08 15:30:00,122.27,122.35,122.22,122.25,25842.0,110.496,110.5683,110.4508,110.4779,25842.0
2020-10-08 15:35:00,122.24,122.42,122.2,122.39,21810.0,110.4689,110.6315,110.4327,110.6044,21810.0
2020-10-08 15:40:00,122.39,122.45,122.3,122.43,26610.0,110.6044,110.6586,110.5231,110.6406,26610.0
2020-10-08 15:45:00,122.43,122.46,122.31,122.4,32989.0,110.6406,110.6677,110.5321,110.6135,32989.0
2020-10-08 15:50:00,122.42,122.5,122.32,122.43,87435.0,110.6315,110.7038,110.5412,110.6406,87435.0
2020-10-08 15:55:00,122.43,122.53,122.18,122.38,317007.0,110.6406,110.7309,110.4146,110.5954,317007.0
2020-10-09 09:30:00,123.86,124.43,122.79,123.56,344192.0,111.9329,112.448,110.9659,111.6618,344192.0
2020-10-09 09:35:00,123.57,123.95,123.37,123.95,93159.0,111.6708,112.0142,111.49,112.0142,93159.0
2020-10-09 09:40:00,123.95,124.1,123.63,123.73,94007.0,112.0142,112.1498,111.725,111.8154,94007.0
2020-10-09 09:45:00,123.77,123.93,123.58,123.82,75944.0,111.8515,111.9961,111.6798,111.8967,75944.0
2020-10-09 09:50:00,123.85,124.01,123.59,123.84,92906.0,111.9238,112.0684,111.6889,111.9148,92906.0
2020-10-09 09:55:00,123.84,125.67,123.69,125.55,653972.0,111.9148,113.5686,111.7792,113.4601,653972.0
2020-10-09 10:00:00,125.51,125.89,125.14,125.36,641887.0,113.424,113.7674,113.0896,113.2884,641887.0
2020-10-09 10:05:00,125.36,125.43,124.02,124.12,452369.0,113.2884,113.3517,112.0775,112.1678,452369.0
2020-10-09 10:10:00,124.09,124.3,123.61,123.81,142729.0,112.1407,112.3305,111.7069,111.8877,142729.0
2020-10-09 10:15:00,123.81,123.96,123.32,123.38,168187.0,111.8877,112.0232,111.4449,111.4991,168187.0
2020-10-09 10:20:00,123.36,123.59,122.94,123.25,170446.0,111.481,111.6889,111.1015,111.3816,170446.0
2020-10-09 10:25:00,123.26,123.72,122.95,123.64,153815.0,111.3906,111.8063,111.1105,111.734,153815.0
2020-10-09 10:30:00,123.64,123.94,123.63,123.85,77290.0,111.734,112.0052,111.725,111.9238,77290.0
2020-10-09 10:35:00,123.83,124.32,123.71,124.32,90951.0,111.9058,112.3486,111.7973,112.3486,90951.0
2020-10-09 10:40:00,124.29,124.66,124.11,124.36,196496.0,112.3215,112.6558,112.1588,112.3847,196496.0
2020-10-09 10:45:00,124.36,124.77,124.33,124.43,96705.0,112.3847,112.7552,112.3576,112.448,96705.0
2020-10-09 10:50:00,124.37,124.5,124.11,124.29,82520.0,112.3938,112.5112,112.1588,112.3215,82520.0
2020-10-09 10:55:00,124.31,124.45,124.2,124.42,51986.0,112.3395,112.466,112.2401,112.4389,51986.0
2020-10-09 11:00:00,124.43,124.69,124.38,124.45,94271.0,112.448,112.6829,112.4028,112.466,94271.0
2020-10-09 11:05:00,124.45,124.47,124.22,124.4,93456.0,112.466,112.4841,112.2582,112.4209,93456.0
2020-10-09 11:10:00,124.37,124.42,124.04,124.3,84292.0,112.3938,112.4389,112.0955,112.3305,84292.0
2020-10-09 11:15:00,124.3,124.36,124.12,124.22,26947.0,112.3305,112.3847,112.1678,112.2582,26947.0
2020-10-09 11:20:00,124.22,124.4,124.18,124.28,72182.0,112.2582,112.4209,112.222,112.3124,72182.0
2020-10-09 11:25:00,124.28,124.7,124.22,124.66,52251.0,112.3124,112.692,112.2582,112.6558,52251.0
2020-10-09 11:30:00,124.63,124.89,124.58,124.84,75555.0,112.6287,112.8637,112.5835,112.8185,75555.0
2020-10-09 11:35:00,124.83,124.93,124.69,124.86,43655.0,112.8095,112.8998,112.6829,112.8366,43655.0
2020-10-09 11:40:00,124.84,124.99,124.71,124.82,51171.0,112.8185,112.954,112.701,112.8004,51171.0
2020-10-09 11:45:00,124.82,125.31,124.81,125.31,99598.0,112.8004,113.2432,112.7914,113.2432,99598.0
2020-10-09 11:50:00,125.31,125.4,125.08,125.29,59890.0,113.2432,113.3246,113.0354,113.2252,59890.0
2020-10-09 11:55:00,125.28,125.51,125.17,125.51,59388.0,113.2161,113.424,113.1167,113.424,59388.0
2020-10-09 12:00:00,125.5,125.74,125.5,125.68,87798.0,113.4149,113.6318,113.4149,113.5776,87798.0
2020-10-09 12:05:00,125.67,125.8,125.55,125.75,111740.0,113.5686,113.6861,113.4601,113.6409,111740.0
2020-10-09 12:10:00,125.74,125.86,125.65,125.76,282984.0,113.6318,113.7403,113.5505,113.6499,282984.0
2020-10-09 12:15:00,125.74,125.75,125.32,125.36,66240.0,113.6318,113.6409,113.2523,113.2884,66240.0
2020-10-09 12:20:00,125.38,125.46,125.32,125.43,73671.0,113.3065,113.3788,113.2523,113.3517,73671.0
2020-10-09 12:25:00,125.44,125.5,125.01,125.06,68848.0,113.3607,113.4149,112.9721,113.0173,68848.0
2020-10-09 12:30:00,125.06,125.19,124.66,124.95,102165.0,113.0173,113.1348,112.6558,112.9179,102165.0
2020-10-09 12:35:00,124.98,125.24,124.95,125.23,37372.0,112.945,113.18,112.9179,113.1709,37372.0
2020-10-09 12:40:00,125.24,125.4,125.17,125.4,109117.0,113.18,113.3246,113.1167,113.3246,109117.0
2020-10-09 12:45:00,125.4,125.43,125.24,125.3,62577.0,113.3246,113.3517,113.18,113.2342,62577.0
2020-10-09 12:50:00,125.3,125.39,125.23,125.32,23484.0,113.2342,113.3155,113.1709,113.2523,23484.0
2020-10-09 12:55:00,125.32,125.39,125.12,125.26,34021.0,113.2523,113.3155,113.0715,113.1981,34021.0
2020-10-09 13:00:00,125.25,125.5,125.22,125.41,38893.0,113.189,113.4149,113.1619,113.3336,38893.0
2020-10-09 13:05:00,125.4,125.49,125.35,125.42,22049.0,113.3246,113.4059,113.2794,113.3426,22049.0
2020-10-09 13:10:00,125.43,125.45,125.22,125.22,27723.0,113.3517,113.3698,113.1619,113.1619,27723.0
2020-10-09 13:15:00,125.25,125.28,125.13,125.14,24779.0,113.189,113.2161,113.0806,113.0896,24779.0
2020-10-09 13:20:00,125.15,125.2,125.07,125.09,22923.0,113.0986,113.1438,113.0263,113.0444,22923.0
2020-10-09 13:25:00,125.08,125.1,124.92,124.92,51549.0,113.0354,113.0535,112.8908,112.8908,51549.0
2020-10-09 13:30:00,124.93,125.11,124.91,124.99,27046.0,112.8998,113.0625,112.8818,112.954,27046.0
2020-10-09 13:35:00,125.0,125.05,124.92,124.93,31556.0,112.9631,113.0083,112.8908,112.8998,31556.0
2020-10-09 13:40:00,124.93,124.97,124.61,124.64,50845.0,112.8998,112.936,112.6106,112.6378,50845.0
2020-10-09 13:45:00,124.64,124.76,124.52,124.6,69822.0,112.6378,112.7462,112.5293,112.6016,69822.0
2020-10-09 13:50:00,124.61,124.61,124.43,124.51,40525.0,112.6106,112.6106,112.448,112.5203,40525.0
2020-10-09 13:55:00,124.51,124.57,124.4,124.49,60885.0,112.5203,112.5745,112.4209,112.5022,60885.0
2020-10-09 14:00:00,124.48,124.61,124.47,124.52,29071.0,112.4932,112.6106,112.4841,112.5293,29071.0
2020-10-09 14:05:00,124.55,124.56,124.32,124.32,25827.0,112.5564,112.5655,112.3486,112.3486,25827.0
2020-10-09 14:10:00,124.34,124.39,124.2,124.36,26231.0,112.3666,112.4118,112.2401,112.3847,26231.0
2020-10-09 14:15:00,124.36,124.48,124.32,124.33,28397.0,112.3847,112.4932,112.3486,112.3576,28397.0
2020-10-09 14:20:00,124.32,124.37,124.22,124.22,19270.0,112.3486,112.3938,112.2582,112.2582,19270.0
2020-10-09 14:25:00,124.23,124.23,124.07,124.08,22589.0,112.2672,112.2672,112.1226,112.1317,22589.0
2020-10-09 14:30:00,124.09,124.1,124.06,124.08,36351.0,112.1407,112.1498,112.1136,112.1317,36351.0
2020-10-09 14:35:00,124.08,124.09,123.76,123.83,67305.0,112.1317,112.1407,111.8425,111.9058,67305.0
2020-10-09 14:40:00,123.83,124.21,123.67,124.21,141328.0,111.9058,112.2492,111.7612,112.2492,141328.0
2020-10-09 14:45:00,124.21,124.38,124.12,124.38,41774.0,112.2492,112.4028,112.1678,112.4028,41774.0
2020-10-09 14:50:00,124.39,124.4,124.16,124.28,30535.0,112.4118,112.4209,112.204,112.3124,30535.0
2020-10-09 14:55:00,124.28,124.3,124.14,124.27,33384.0,112.3124,112.3305,112.1859,112.3034,33384.0
2020-10-09 15:00:00,124.28,124.36,124.15,124.31,27202.0,112.3124,112.3847,112.1949,112.3395,27202.0
2020-10-09 15:05:00,124.32,124.33,124.18,124.3,36609.0,112.3486,112.3576,112.222,112.3305,36609.0
2020-10-09 15:10:00,124.28,124.34,124.19,124.27,23022.0,112.3124,112.3666,112.2311,112.3034,23022.0
2020-10-09 15:15:00,124.26,124.45,124.25,124.38,33642.0,112.2943,112.466,112.2853,112.4028,33642.0
2020-10-09 15:20:00,124.39,124.51,124.39,124.48,41207.0,112.4118,112.5203,112.4118,112.4932,41207.0
2020-10-09 15:25:00,124.47,124.49,124.35,124.46,36626.0,112.4841,112.5022,112.3757,112.4751,36626.0
2020-10-09 15:30:00,124.47,124.49,124.33,124.37,42168.0,112.4841,112.5022,112.3576,112.3938,42168.0
2020-10-09 15:35:00,124.38,124.4,124.28,124.38,45708.0,112.4028,112.4209,112.3124,112.4028,45708.0
2020-10-09 15:40:00,124.39,124.58,124.39,124.56,72610.0,112.4118,112.5835,112.4118,112.5655,72610.0
2020-10-09 15:45:00,124.56,124.6,124.34,124.36,48473.0,112.5655,112.6016,112.3666,112.3847,48473.0
2020-10-09 15:50:00,124.38,124.73,124.38,124.71,81517.0,112.4028,112.7191,112.4028,112.701,81517.0
2020-10-09 15:55:00,124.71,124.9,124.68,124.84,253326.0,112.701,112.8727,112.6739,112.8185,253326.0
2020-10-12 09:30:00,127.7,127.7,126.2,126.44,333319.0,115.4031,115.4031,114.0475,114.2644,333319.0
2020-10-12 09:35:00,126.4,126.57,126.03,126.04,135359.0,114.2283,114.3819,113.8939,113.9029,135359.0
2020-10-12 09:40:00,126.09,126.26,125.76,125.76,66696.0,113.9481,114.1018,113.6499,113.6499,66696.0
2020-10-12 09:45:00,125.76,126.02,125.5,126.02,66779.0,113.6499,113.8849,113.4149,113.8849,66779.0
2020-10-12 09:50:00,126.03,126.25,125.85,125.99,56637.0,113.8939,114.0927,113.7312,113.8578,56637.0
2020-10-12 09:55:00,126.04,126.22,125.93,125.99,43307.0,113.9029,114.0656,113.8035,113.8578,43307.0
2020-10-12 10:00:00,126.0,126.06,125.48,125.53,58263.0,113.8668,113.921,113.3969,113.4421,58263.0
2020-10-12 10:05:00,125.52,125.63,124.95,125.16,105690.0,113.433,113.5324,112.9179,113.1077,105690.0
2020-10-12 10:10:00,125.18,125.63,125.18,125.6,69004.0,113.1258,113.5324,113.1258,113.5053,69004.0
2020-10-12 10:15:00,125.63,126.75,125.26,125.26,66807.0,113.5324,114.5446,113.1981,113.1981,66807.0
2020-10-12 10:20:00,125.31,125.32,124.96,125.13,58166.0,113.2432,113.2523,112.9269,113.0806,58166.0
2020-10-12 10:25:00,125.16,125.26,125.0,125.19,71723.0,113.1077,113.1981,112.9631,113.1348,71723.0
2020-10-12 10:30:00,125.18,125.25,124.99,125.0,62099.0,113.1258,113.189,112.954,112.9631,62099.0
2020-10-12 10:35:00,125.03,125.31,124.99,125.22,53320.0,112.9902,113.2432,112.954,113.1619,53320.0
2020-10-12 10:40:00,125.25,125.35,125.14,125.34,41607.0,113.189,113.2794,113.0896,113.2703,41607.0
2020-10-12 10:45:00,125.31,125.38,125.15,125.23,45742.0,113.2432,113.3065,113.0986,113.1709,45742.0
2020-10-12 10:50:00,125.23,125.76,125.22,125.69,102277.0,113.1709,113.6499,113.1619,113.5866,102277.0
2020-10-12 10:55:00,125.71,125.95,125.52,125.58,193941.0,113.6047,113.8216,113.433,113.4872,193941.0
2020-10-12 11:00:00,125.61,125.77,125.49,125.77,35674.0,113.5143,113.6589,113.4059,113.6589,35674.0
2020-10-12 11:05:00,125.79,126.03,125.79,125.94,123371.0,113.677,113.8939,113.677,113.8126,123371.0
2020-10-12 11:10:00,125.95,126.35,125.87,126.24,175028.0,113.8216,114.1831,113.7493,114.0837,175028.0
2020-10-12 11:15:00,126.27,126.49,126.21,126.22,143140.0,114.1108,114.3096,114.0566,114.0656,143140.0
2020-10-12 11:20:00,126.23,126.54,126.21,126.34,82492.0,114.0746,114.3548,114.0566,114.1741,82492.0
2020-10-12 11:25:00,126.34,126.45,126.1,126.1,55163.0,114.1741,114.2735,113.9572,113.9572,55163.0
2020-10-12 11:30:00,126.11,126.48,126.1,126.41,54991.0,113.9662,114.3006,113.9572,114.2373,54991.0
2020-10-12 11:35:00,126.4,126.41,126.26,126.35,53192.0,114.2283,114.2373,114.1018,114.1831,53192.0
2020-10-12 11:40:00,126.36,126.54,126.31,126.45,52086.0,114.1921,114.3548,114.1469,114.2735,52086.0
2020-10-12 11:45:00,126.45,126.56,126.0,126.02,77641.0,114.2735,114.3729,113.8668,113.8849,77641.0
2020-10-12 11:50:00,126.05,126.25,126.04,126.25,49843.0,113.912,114.0927,113.9029,114.0927,49843.0
2020-10-12 11:55:00,126.28,126.49,126.23,126.46,35186.0,114.1198,114.3096,114.0746,114.2825,35186.0
2020-10-12 12:00:00,126.46,126.51,126.35,126.39,48263.0,114.2825,114.3277,114.1831,114.2192,48263.0
2020-10-12 12:05:00,126.4,126.62,126.37,126.61,38871.0,114.2283,114.4271,114.2012,114.4181,38871.0
2020-10-12 12:10:00,126.59,126.81,126.54,126.77,78387.0,114.4,114.5988,114.3548,114.5626,78387.0
2020-10-12 12:15:00,126.78,126.89,126.66,126.78,34862.0,114.5717,114.6711,114.4632,114.5717,34862.0
2020-10-12 12:20:00,126.78,126.91,126.76,126.78,45011.0,114.5717,114.6892,114.5536,114.5717,45011.0
2020-10-12 12:25:00,126.78,126.97,126.73,126.9,49792.0,114.5717,114.7434,114.5265,114.6801,49792.0
2020-10-12 12:30:00,126.88,127.12,126.84,127.08,67404.0,114.6621,114.8789,114.6259,114.8428,67404.0
2020-10-12 12:35:00,127.07,127.12,126.99,127.08,40975.0,114.8338,114.8789,114.7615,114.8428,40975.0
2020-10-12 12:40:00,127.08,127.29,127.08,127.23,77978.0,114.8428,115.0326,114.8428,114.9783,77978.0
2020-10-12 12:45:00,127.24,127.51,127.23,127.49,80213.0,114.9874,115.2314,114.9783,115.2133,80213.0
2020-10-12 12:50:00,127.51,127.53,126.95,127.08,31661.0,115.2314,115.2495,114.7253,114.8428,31661.0
2020-10-12 12:55:00,127.11,127.11,126.7,126.76,45571.0,114.8699,114.8699,114.4994,114.5536,45571.0
2020-10-12 13:00:00,126.77,126.85,126.65,126.84,30129.0,114.5626,114.6349,114.4542,114.6259,30129.0
2020-10-12 13:05:00,126.82,126.82,126.54,126.54,39260.0,114.6078,114.6078,114.3548,114.3548,39260.0
2020-10-12 13:10:00,126.55,126.65,126.46,126.64,40457.0,114.3638,114.4542,114.2825,114.4452,40457.0
2020-10-12 13:15:00,126.64,126.97,126.64,126.93,52290.0,114.4452,114.7434,114.4452,114.7072,52290.0
2020-10-12 13:20:00,126.96,127.22,126.9,127.2,44961.0,114.7343,114.9693,114.6801,114.9512,44961.0
2020-10-12 13:25:00,127.25,127.33,127.14,127.16,67137.0,114.9964,115.0687,114.897,114.9151,67137.0
2020-10-12 13:30:00,127.17,127.22,126.99,127.18,78025.0,114.9241,114.9693,114.7615,114.9332,78025.0
2020-10-12 13:35:00,127.17,127.2,126.9,127.01,41888.0,114.9241,114.9512,114.6801,114.7795,41888.0
2020-10-12 13:40:00,126.98,127.1,126.87,127.05,72890.0,114.7524,114.8609,114.653,114.8157,72890.0
2020-10-12 13:45:00,127.04,127.13,126.8,126.95,42329.0,114.8066,114.888,114.5898,114.7253,42329.0
2020-10-12 13:50:00,126.94,127.03,126.81,126.85,21971.0,114.7163,114.7976,114.5988,114.6349,21971.0
2020-10-12 13:55:00,126.88,126.93,126.78,126.84,36248.0,114.6621,114.7072,114.5717,114.6259,36248.0
2020-10-12 14:00:00,126.87,127.17,126.84,127.06,106950.0,114.653,114.9241,114.6259,114.8247,106950.0
2020-10-12 14:05:00,127.07,127.22,127.04,127.21,59201.0,114.8338,114.9693,114.8066,114.9603,59201.0
2020-10-12 14:10:00,127.19,127.4,127.08,127.37,188670.0,114.9422,115.132,114.8428,115.1049,188670.0
2020-10-12 14:15:00,127.4,127.49,127.0,127.08,121329.0,115.132,115.2133,114.7705,114.8428,121329.0
2020-10-12 14:20:00,127.04,127.35,126.87,127.34,59865.0,114.8066,115.0868,114.653,115.0778,59865.0
2020-10-12 14:25:00,127.34,127.52,127.32,127.51,103902.0,115.0778,115.2404,115.0597,115.2314,103902.0
2020-10-12 14:30:00,127.54,127.58,127.34,127.42,52203.0,115.2585,115.2946,115.0778,115.1501,52203.0
2020-10-12 14:35:00,127.43,127.49,127.21,127.28,31513.0,115.1591,115.2133,114.9603,115.0235,31513.0
2020-10-12 14:40:00,127.29,127.37,127.1,127.21,37826.0,115.0326,115.1049,114.8609,114.9603,37826.0
2020-10-12 14:45:00,127.24,127.42,127.2,127.41,50228.0,114.9874,115.1501,114.9512,115.141,50228.0
2020-10-12 14:50:00,127.4,127.54,127.37,127.39,36665.0,115.132,115.2585,115.1049,115.1229,36665.0
2020-10-12 14:55:00,127.37,127.41,127.22,127.3,42186.0,115.1049,115.141,114.9693,115.0416,42186.0
2020-10-12 15:00:00,127.32,127.35,126.98,127.03,49924.0,115.0597,115.0868,114.7524,114.7976,49924.0
2020-10-12 15:05:00,127.03,127.16,126.9,126.95,51717.0,114.7976,114.9151,114.6801,114.7253,51717.0
2020-10-12 15:10:00,126.95,126.98,126.73,126.8,67535.0,114.7253,114.7524,114.5265,114.5898,67535.0
2020-10-12 15:15:00,126.79,127.05,126.76,126.97,42606.0,114.5807,114.8157,114.5536,114.7434,42606.0
2020-10-12 15:20:00,126.99,127.07,126.79,126.98,40988.0,114.7615,114.8338,114.5807,114.7524,40988.0
2020-10-12 15:25:00,126.98,127.02,126.77,126.78,34757.0,114.7524,114.7886,114.5626,114.5717,34757.0
2020-10-12 15:30:00,126.79,126.8,126.42,126.43,42221.0,114.5807,114.5898,114.2463,114.2554,42221.0
2020-10-12 15:35:00,126.43,126.63,126.38,126.59,49059.0,114.2554,114.4361,114.2102,114.4,49059.0
2020-10-12 15:40:00,126.56,126.68,126.53,126.56,42532.0,114.3729,114.4813,114.3458,114.3729,42532.0
2020-10-12 15:45:00,126.55,126.62,126.46,126.56,51120.0,114.3638,114.4271,114.2825,114.3729,51120.0
2020-10-12 15:50:00,126.53,126.81,126.35,126.8,121440.0,114.3458,114.5988,114.1831,114.5898,121440.0
2020-10-12 15:55:00,126.79,126.92,126.63,126.73,189033.0,114.5807,114.6982,114.4361,114.5265,189033.0
2020-10-13 09:30:00,127.54,127.62,126.73,126.89,181500.0,115.2585,115.3308,114.5265,114.6711,181500.0
2020-10-13 09:35:00,126.87,126.87,125.81,125.82,94993.0,114.653,114.653,113.6951,113.7041,94993.0
2020-10-13 09:40:00,125.88,126.11,125.66,125.78,67971.0,113.7583,113.9662,113.5595,113.668,67971.0
2020-10-13 09:45:00,125.73,126.44,125.66,126.27,90759.0,113.6228,114.2644,113.5595,114.1108,90759.0
2020-10-13 09:50:00,126.26,126.26,125.42,125.45,54474.0,114.1018,114.1018,113.3426,113.3698,54474.0
2020-10-13 09:55:00,125.48,126.13,125.4,125.81,101636.0,113.3969,113.9843,113.3246,113.6951,101636.0
2020-10-13 10:00:00,125.9,126.17,125.48,126.09,68520.0,113.7764,114.0204,113.3969,113.9481,68520.0
2020-10-13 10:05:00,126.15,126.16,125.77,125.94,48425.0,114.0023,114.0114,113.6589,113.8126,48425.0
2020-10-13 10:10:00,125.91,125.97,125.4,125.44,50393.0,113.7855,113.8397,113.3246,113.3607,50393.0
2020-10-13 10:15:00,125.48,126.0,125.41,125.92,94016.0,113.3969,113.8668,113.3336,113.7945,94016.0
2020-10-13 10:20:00,125.92,126.48,125.9,126.46,45293.0,113.7945,114.3006,113.7764,114.2825,45293.0
2020-10-13 10:25:00,126.44,126.7,126.28,126.66,25141.0,114.2644,114.4994,114.1198,114.4632,25141.0
2020-10-13 10:30:00,126.61,126.71,126.05,126.12,42858.0,114.4181,114.5084,113.912,113.9752,42858.0
2020-10-13 10:35:00,126.11,126.31,125.97,126.18,35705.0,113.9662,114.1469,113.8397,114.0295,35705.0
2020-10-13 10:40:00,126.17,126.27,125.92,126.08,25633.0,114.0204,114.1108,113.7945,113.9391,25633.0
2020-10-13 10:45:00,126.08,126.36,126.03,126.29,25887.0,113.9391,114.1921,113.8939,114.1289,25887.0
2020-10-13 10:50:00,126.27,126.9,126.26,126.9,96404.0,114.1108,114.6801,114.1018,114.6801,96404.0
2020-10-13 10:55:00,126.83,127.22,126.79,127.22,98374.0,114.6169,114.9693,114.5807,114.9693,98374.0
2020-10-13 11:00:00,127.2,127.49,127.12,127.29,121204.0,114.9512,115.2133,114.8789,115.0326,121204.0
2020-10-13 11:05:00,127.3,127.52,127.1,127.47,63400.0,115.0416,115.2404,114.8609,115.1952,63400.0
2020-10-13 11:10:00,127.49,127.62,127.26,127.61,87718.0,115.2133,115.3308,115.0055,115.3218,87718.0
2020-10-13 11:15:00,127.61,127.91,127.41,127.84,103098.0,115.3218,115.5929,115.141,115.5296,103098.0
2020-10-13 11:20:00,127.83,128.04,127.75,127.83,113300.0,115.5206,115.7103,115.4483,115.5206,113300.0
2020-10-13 11:25:00,127.8,127.98,127.45,127.63,45873.0,115.4935,115.6561,115.1772,115.3398,45873.0
2020-10-13 11:30:00,127.64,127.84,127.55,127.8,47035.0,115.3489,115.5296,115.2675,115.4935,47035.0
2020-10-13 11:35:00,127.8,128.01,127.7,127.95,50273.0,115.4935,115.6832,115.4031,115.629,50273.0
2020-10-13 11:40:00,127.97,128.08,127.55,127.66,48888.0,115.6471,115.7465,115.2675,115.3669,48888.0
2020-10-13 11:45:00,127.62,127.71,127.52,127.69,28333.0,115.3308,115.4121,115.2404,115.3941,28333.0
2020-10-13 11:50:00,127.67,127.85,127.45,127.48,86921.0,115.376,115.5386,115.1772,115.2043,86921.0
2020-10-13 11:55:00,127.45,127.45,127.02,127.07,53518.0,115.1772,115.1772,114.7886,114.8338,53518.0
2020-10-13 12:00:00,127.06,127.17,126.8,126.92,46455.0,114.8247,114.9241,114.5898,114.6982,46455.0
2020-10-13 12:05:00,126.96,127.01,126.83,126.85,34024.0,114.7343,114.7795,114.6169,114.6349,34024.0
2020-10-13 12:10:00,126.86,126.86,126.6,126.63,100939.0,114.644,114.644,114.409,114.4361,100939.0
2020-10-13 12:15:00,126.63,126.63,126.47,126.56,34363.0,114.4361,114.4361,114.2915,114.3729,34363.0
2020-10-13 12:20:00,126.57,126.85,126.53,126.77,29419.0,114.3819,114.6349,114.3458,114.5626,29419.0
2020-10-13 12:25:00,126.8,126.94,126.68,126.84,37204.0,114.5898,114.7163,114.4813,114.6259,37204.0
2020-10-13 12:30:00,126.84,127.13,126.79,127.0,88785.0,114.6259,114.888,114.5807,114.7705,88785.0
2020-10-13 12:35:00,126.99,127.19,126.97,127.07,88993.0,114.7615,114.9422,114.7434,114.8338,88993.0
2020-10-13 12:40:00,127.08,127.16,126.96,127.04,46005.0,114.8428,114.9151,114.7343,114.8066,46005.0
2020-10-13 12:45:00,127.03,127.09,126.86,126.99,31687.0,114.7976,114.8518,114.644,114.7615,31687.0
2020-10-13 12:50:00,126.96,127.18,126.86,126.93,34324.0,114.7343,114.9332,114.644,114.7072,34324.0
2020-10-13 12:55:00,126.96,127.22,126.96,127.14,25458.0,114.7343,114.9693,114.7343,114.897,25458.0
2020-10-13 13:00:00,127.15,127.27,127.07,127.26,37683.0,114.9061,115.0145,114.8338,115.0055,37683.0
2020-10-13 13:05:00,127.28,127.32,126.89,126.9,115439.0,115.0235,115.0597,114.6711,114.6801,115439.0
2020-10-13 13:10:00,126.96,127.11,126.94,127.06,19023.0,114.7343,114.8699,114.7163,114.8247,19023.0
2020-10-13 13:15:00,127.09,127.79,127.09,127.79,251591.0,114.8518,115.4844,114.8518,115.4844,251591.0
2020-10-13 13:20:00,127.77,127.79,126.86,127.05,66658.0,115.4663,115.4844,114.644,114.8157,66658.0
2020-10-13 13:25:00,127.01,127.24,126.92,127.21,79926.0,114.7795,114.9874,114.6982,114.9603,79926.0
2020-10-13 13:30:00,127.2,127.67,127.12,127.46,351436.0,114.9512,115.376,114.8789,115.1862,351436.0
2020-10-13 13:35:00,127.46,127.95,127.16,127.35,127339.0,115.1862,115.629,114.9151,115.0868,127339.0
2020-10-13 13:40:00,127.38,127.52,127.07,127.15,31180.0,115.1139,115.2404,114.8338,114.9061,31180.0
2020-10-13 13:45:00,127.2,127.44,127.12,127.36,27949.0,114.9512,115.1681,114.8789,115.0958,27949.0
2020-10-13 13:50:00,127.34,127.38,127.03,127.03,18016.0,115.0778,115.1139,114.7976,114.7976,18016.0
2020-10-13 13:55:00,127.07,127.11,126.97,127.0,63742.0,114.8338,114.8699,114.7434,114.7705,63742.0
2020-10-13 14:00:00,127.01,127.04,126.65,126.66,39550.0,114.7795,114.8066,114.4542,114.4632,39550.0
2020-10-13 14:05:00,126.66,126.76,126.5,126.57,49332.0,114.4632,114.5536,114.3186,114.3819,49332.0
2020-10-13 14:10:00,126.58,126.69,126.53,126.62,25893.0,114.3909,114.4903,114.3458,114.4271,25893.0
2020-10-13 14:15:00,126.61,126.84,126.56,126.84,130927.0,114.4181,114.6259,114.3729,114.6259,130927.0
2020-10-13 14:20:00,126.81,126.94,126.7,126.84,28620.0,114.5988,114.7163,114.4994,114.6259,28620.0
2020-10-13 14:25:00,126.84,126.86,126.21,126.21,62477.0,114.6259,114.644,114.0566,114.0566,62477.0
2020-10-13 14:30:00,126.21,126.51,126.02,126.48,135444.0,114.0566,114.3277,113.8849,114.3006,135444.0
2020-10-13 14:35:00,126.45,126.48,126.25,126.44,26958.0,114.2735,114.3006,114.0927,114.2644,26958.0
2020-10-13 14:40:00,126.45,126.52,126.35,126.52,13638.0,114.2735,114.3367,114.1831,114.3367,13638.0
2020-10-13 14:45:00,126.53,126.74,126.36,126.7,22821.0,114.3458,114.5355,114.1921,114.4994,22821.0
2020-10-13 14:50:00,126.72,126.83,126.64,126.73,33834.0,114.5175,114.6169,114.4452,114.5265,33834.0
2020-10-13 14:55:00,126.75,127.04,126.68,126.84,54373.0,114.5446,114.8066,114.4813,114.6259,54373.0
2020-10-13 15:00:00,126.8,127.23,126.78,127.23,84345.0,114.5898,114.9783,114.5717,114.9783,84345.0
2020-10-13 15:05:00,127.22,127.33,127.16,127.19,32380.0,114.9693,115.0687,114.9151,114.9422,32380.0
2020-10-13 15:10:00,127.2,127.6,127.2,127.58,54369.0,114.9512,115.3127,114.9512,115.2946,54369.0
2020-10-13 15:15:00,127.58,127.77,127.52,127.75,44209.0,115.2946,115.4663,115.2404,115.4483,44209.0
2020-10-13 15:20:00,127.74,127.93,127.61,127.88,37628.0,115.4392,115.6109,115.3218,115.5658,37628.0
2020-10-13 15:25:00,127.87,128.1,127.78,127.94,111321.0,115.5567,115.7646,115.4754,115.62,111321.0
2020-10-13 15:30:00,127.95,128.18,127.93,128.04,81638.0,115.629,115.8369,115.6109,115.7103,81638.0
2020-10-13 15:35:00,128.03,128.14,127.65,127.86,104788.0,115.7013,115.8007,115.3579,115.5477,104788.0
2020-10-13 15:40:00,127.9,128.06,127.87,127.92,53365.0,115.5838,115.7284,115.5567,115.6019,53365.0
2020-10-13 15:45:00,127.91,128.01,127.73,127.76,49643.0,115.5929,115.6832,115.4302,115.4573,49643.0
2020-10-13 15:50:00,127.77,127.98,127.59,127.64,106340.0,115.4663,115.6561,115.3037,115.3489,106340.0
2020-10-13 15:55:00,127.65,127.73,127.27,127.46,300565.0,115.3579,115.4302,115.0145,115.1862,300565.0
2020-10-14 09:30:00,129.01,131.18,128.93,130.85,752634.0,116.5869,118.548,116.5146,118.2498,752634.0
2020-10-14 09:35:00,130.85,131.56,130.52,130.71,273212.0,118.2498,118.8914,117.9515,118.1232,273212.0
2020-10-14 09:40:00,130.74,131.0,130.17,130.43,176046.0,118.1504,118.3853,117.6352,117.8702,176046.0
2020-10-14 09:45:00,130.48,131.87,130.48,131.84,304907.0,117.9154,119.1715,117.9154,119.1444,304907.0
2020-10-14 09:50:00,131.82,132.15,131.32,131.62,316463.0,119.1264,119.4246,118.6745,118.9456,316463.0
2020-10-14 09:55:00,131.64,132.0,131.31,131.67,140759.0,118.9637,119.289,118.6655,118.9908,140759.0
2020-10-14 10:00:00,131.66,131.98,131.23,131.83,156362.0,118.9818,119.2709,118.5932,119.1354,156362.0
2020-10-14 10:05:00,131.82,132.35,131.66,132.29,303125.0,119.1264,119.6053,118.9818,119.5511,303125.0
2020-10-14 10:10:00,132.29,132.39,131.7,131.8,257513.0,119.5511,119.6415,119.0179,119.1083,257513.0
2020-10-14 10:15:00,131.83,131.86,131.26,131.41,268113.0,119.1354,119.1625,118.6203,118.7558,268113.0
2020-10-14 10:20:00,131.4,131.76,131.39,131.63,150225.0,118.7468,119.0721,118.7378,118.9546,150225.0
2020-10-14 10:25:00,131.62,131.63,130.85,130.92,177948.0,118.9456,118.9546,118.2498,118.313,177948.0
2020-10-14 10:30:00,130.91,131.0,130.34,130.44,184014.0,118.304,118.3853,117.7889,117.8792,184014.0
2020-10-14 10:35:00,130.42,130.65,130.21,130.45,169346.0,117.8612,118.069,117.6714,117.8883,169346.0
2020-10-14 10:40:00,130.41,131.0,130.27,130.94,167640.0,117.8521,118.3853,117.7256,118.3311,167640.0
2020-10-14 10:45:00,130.95,131.25,130.89,131.22,100483.0,118.3401,118.6112,118.2859,118.5841,100483.0
2020-10-14 10:50:00,131.21,131.99,131.04,131.93,198251.0,118.5751,119.28,118.4215,119.2258,198251.0
2020-10-14 10:55:00,131.91,132.28,131.55,132.27,156781.0,119.2077,119.5421,118.8824,119.533,156781.0
2020-10-14 11:00:00,132.26,132.42,131.75,131.97,236244.0,119.524,119.6686,119.0631,119.2619,236244.0
2020-10-14 11:05:00,131.97,132.18,131.94,131.97,127564.0,119.2619,119.4517,119.2348,119.2619,127564.0
2020-10-14 11:10:00,131.97,132.04,131.78,132.02,58730.0,119.2619,119.3252,119.0902,119.3071,58730.0
2020-10-14 11:15:00,132.01,132.06,131.81,131.99,81721.0,119.2981,119.3432,119.1173,119.28,81721.0
2020-10-14 11:20:00,132.0,132.02,131.78,131.92,98555.0,119.289,119.3071,119.0902,119.2167,98555.0
2020-10-14 11:25:00,131.93,132.04,131.82,131.94,89373.0,119.2258,119.3252,119.1264,119.2348,89373.0
2020-10-14 11:30:00,131.98,132.01,131.48,131.5,113714.0,119.2709,119.2981,118.8191,118.8372,113714.0
2020-10-14 11:35:00,131.5,131.59,131.21,131.36,110597.0,118.8372,118.9185,118.5751,118.7106,110597.0
2020-10-14 11:40:00,131.35,131.59,131.15,131.43,78590.0,118.7016,118.9185,118.5209,118.7739,78590.0
2020-10-14 11:45:00,131.41,131.44,130.7,130.72,73971.0,118.7558,118.7829,118.1142,118.1323,73971.0
2020-10-14 11:50:00,130.71,130.76,130.0,130.08,156907.0,118.1232,118.1684,117.4816,117.5539,156907.0
2020-10-14 11:55:00,130.11,130.35,129.98,130.14,167845.0,117.581,117.7979,117.4635,117.6081,167845.0
2020-10-14 12:00:00,130.15,130.51,130.12,130.33,116845.0,117.6172,117.9425,117.5901,117.7798,116845.0
2020-10-14 12:05:00,130.28,130.69,130.11,130.55,66056.0,117.7346,118.1052,117.581,117.9786,66056.0
2020-10-14 12:10:00,130.53,130.59,130.08,130.09,48995.0,117.9606,118.0148,117.5539,117.5629,48995.0
2020-10-14 12:15:00,130.1,130.23,129.72,129.78,77282.0,117.572,117.6895,117.2286,117.2828,77282.0
2020-10-14 12:20:00,129.75,129.88,129.63,129.69,107117.0,117.2557,117.3732,117.1472,117.2015,107117.0
2020-10-14 12:25:00,129.68,130.07,129.65,129.87,84904.0,117.1924,117.5449,117.1653,117.3641,84904.0
2020-10-14 12:30:00,129.89,130.14,129.76,129.84,126322.0,117.3822,117.6081,117.2647,117.337,126322.0
2020-10-14 12:35:00,129.84,130.3,129.63,130.0,64536.0,117.337,117.7527,117.1472,117.4816,64536.0
2020-10-14 12:40:00,129.97,130.2,129.78,129.96,44692.0,117.4545,117.6624,117.2828,117.4455,44692.0
2020-10-14 12:45:00,129.96,130.07,129.81,130.0,69787.0,117.4455,117.5449,117.3099,117.4816,69787.0
2020-10-14 12:50:00,130.0,130.13,130.0,130.03,200910.0,117.4816,117.5991,117.4816,117.5087,200910.0
2020-10-14 12:55:00,130.03,130.2,129.81,129.88,49493.0,117.5087,117.6624,117.3099,117.3732,49493.0
2020-10-14 13:00:00,129.86,130.07,129.8,130.01,35894.0,117.3551,117.5449,117.3009,117.4906,35894.0
2020-10-14 13:05:00,130.02,130.05,129.82,129.84,38764.0,117.4997,117.5268,117.3189,117.337,38764.0
2020-10-14 13:10:00,129.8,129.91,129.64,129.71,32816.0,117.3009,117.4003,117.1563,117.2195,32816.0
2020-10-14 13:15:00,129.69,130.08,129.56,130.08,196590.0,117.2015,117.5539,117.084,117.5539,196590.0
2020-10-14 13:20:00,130.09,130.12,129.87,129.97,66728.0,117.5629,117.5901,117.3641,117.4545,66728.0
2020-10-14 13:25:00,129.97,130.13,129.88,129.96,27461.0,117.4545,117.5991,117.3732,117.4455,27461.0
2020-10-14 13:30:00,129.98,130.09,129.63,129.7,44000.0,117.4635,117.5629,117.1472,117.2105,44000.0
2020-10-14 13:35:00,129.67,130.01,129.67,129.98,47830.0,117.1834,117.4906,117.1834,117.4635,47830.0
2020-10-14 13:40:00,129.99,130.39,129.99,130.28,52553.0,117.4726,117.8341,117.4726,117.7346,52553.0
2020-10-14 13:45:00,130.28,130.35,129.91,130.17,96502.0,117.7346,117.7979,117.4003,117.6352,96502.0
2020-10-14 13:50:00,130.16,130.35,130.08,130.35,24884.0,117.6262,117.7979,117.5539,117.7979,24884.0
2020-10-14 13:55:00,130.34,130.67,130.31,130.33,66716.0,117.7889,118.0871,117.7618,117.7798,66716.0
2020-10-14 14:00:00,130.33,130.34,130.1,130.25,31927.0,117.7798,117.7889,117.572,117.7075,31927.0
2020-10-14 14:05:00,130.26,130.55,130.25,130.5,46041.0,117.7166,117.9786,117.7075,117.9335,46041.0
2020-10-14 14:10:00,130.49,130.67,130.42,130.66,28058.0,117.9244,118.0871,117.8612,118.0781,28058.0
2020-10-14 14:15:00,130.67,130.78,130.43,130.52,39652.0,118.0871,118.1865,117.8702,117.9515,39652.0
2020-10-14 14:20:00,130.55,130.59,130.32,130.42,51460.0,117.9786,118.0148,117.7708,117.8612,51460.0
2020-10-14 14:25:00,130.43,130.45,130.13,130.25,38503.0,117.8702,117.8883,117.5991,117.7075,38503.0
2020-10-14 14:30:00,130.27,130.4,129.9,129.92,61714.0,117.7256,117.8431,117.3912,117.4093,61714.0
2020-10-14 14:35:00,129.93,130.03,129.82,129.88,59697.0,117.4184,117.5087,117.3189,117.3732,59697.0
2020-10-14 14:40:00,129.86,130.15,129.73,130.0,79603.0,117.3551,117.6172,117.2376,117.4816,79603.0
2020-10-14 14:45:00,130.04,130.39,129.92,130.3,78800.0,117.5178,117.8341,117.4093,117.7527,78800.0
2020-10-14 14:50:00,130.27,130.35,130.14,130.29,57850.0,117.7256,117.7979,117.6081,117.7437,57850.0
2020-10-14 14:55:00,130.31,130.49,130.3,130.39,42664.0,117.7618,117.9244,117.7527,117.8341,42664.0
2020-10-14 15:00:00,130.38,130.52,130.15,130.46,46236.0,117.825,117.9515,117.6172,117.8973,46236.0
2020-10-14 15:05:00,130.46,130.78,130.45,130.75,59257.0,117.8973,118.1865,117.8883,118.1594,59257.0
2020-10-14 15:10:00,130.73,130.88,130.73,130.84,47296.0,118.1413,118.2769,118.1413,118.2407,47296.0
2020-10-14 15:15:00,130.84,130.86,130.61,130.7,34233.0,118.2407,118.2588,118.0329,118.1142,34233.0
2020-10-14 15:20:00,130.69,130.78,130.52,130.53,47767.0,118.1052,118.1865,117.9515,117.9606,47767.0
2020-10-14 15:25:00,130.56,130.81,130.44,130.8,76336.0,117.9877,118.2136,117.8792,118.2046,76336.0
2020-10-14 15:30:00,130.8,131.23,130.77,130.87,133560.0,118.2046,118.5932,118.1775,118.2678,133560.0
2020-10-14 15:35:00,130.87,130.89,130.27,130.3,80388.0,118.2678,118.2859,117.7256,117.7527,80388.0
2020-10-14 15:40:00,130.31,130.5,130.25,130.27,84402.0,117.7618,117.9335,117.7075,117.7256,84402.0
2020-10-14 15:45:00,130.28,130.35,129.94,130.24,92119.0,117.7346,117.7979,117.4274,117.6985,92119.0
2020-10-14 15:50:00,130.21,130.61,130.12,130.34,267070.0,117.6714,118.0329,117.5901,117.7889,267070.0
2020-10-14 15:55:00,130.34,130.41,129.85,129.87,364186.0,117.7889,117.8521,117.3461,117.3641,364186.0
2020-10-15 09:30:00,127.3,128.12,127.17,127.98,263049.0,115.0416,115.7826,114.9241,115.6561,263049.0
2020-10-15 09:35:00,128.0,128.13,127.11,127.13,103898.0,115.6742,115.7917,114.8699,114.888,103898.0
2020-10-15 09:40:00,127.13,127.89,127.04,127.69,105833.0,114.888,115.5748,114.8066,115.3941,105833.0
2020-10-15 09:45:00,127.63,128.14,127.58,128.06,58401.0,115.3398,115.8007,115.2946,115.7284,58401.0
2020-10-15 09:50:00,128.08,128.71,127.97,128.31,84433.0,115.7465,116.3158,115.6471,115.9543,84433.0
2020-10-15 09:55:00,128.36,128.63,128.25,128.57,63187.0,115.9995,116.2435,115.9001,116.1893,63187.0
2020-10-15 10:00:00,128.56,128.68,128.33,128.55,50473.0,116.1803,116.2887,115.9724,116.1712,50473.0
2020-10-15 10:05:00,128.56,128.69,127.83,127.89,80343.0,116.1803,116.2978,115.5206,115.5748,80343.0
2020-10-15 10:10:00,127.86,127.97,127.46,127.46,69885.0,115.5477,115.6471,115.1862,115.1862,69885.0
2020-10-15 10:15:00,127.48,127.99,127.37,127.86,61881.0,115.2043,115.6652,115.1049,115.5477,61881.0
2020-10-15 10:20:00,127.84,127.84,127.5,127.62,27327.0,115.5296,115.5296,115.2223,115.3308,27327.0
2020-10-15 10:25:00,127.58,127.6,127.22,127.25,37237.0,115.2946,115.3127,114.9693,114.9964,37237.0
2020-10-15 10:30:00,127.26,127.28,126.83,126.98,85387.0,115.0055,115.0235,114.6169,114.7524,85387.0
2020-10-15 10:35:00,126.96,126.99,126.67,126.84,88427.0,114.7343,114.7615,114.4723,114.6259,88427.0
2020-10-15 10:40:00,126.84,127.04,126.68,126.84,65282.0,114.6259,114.8066,114.4813,114.6259,65282.0
2020-10-15 10:45:00,126.82,127.15,126.65,127.07,53026.0,114.6078,114.9061,114.4542,114.8338,53026.0
2020-10-15 10:50:00,127.1,127.46,127.04,127.34,100419.0,114.8609,115.1862,114.8066,115.0778,100419.0
2020-10-15 10:55:00,127.35,127.93,127.29,127.79,108848.0,115.0868,115.6109,115.0326,115.4844,108848.0
2020-10-15 11:00:00,127.79,127.89,127.13,127.43,55556.0,115.4844,115.5748,114.888,115.1591,55556.0
2020-10-15 11:05:00,127.44,127.88,127.39,127.72,63405.0,115.1681,115.5658,115.1229,115.4212,63405.0
2020-10-15 11:10:00,127.68,127.73,127.43,127.52,22975.0,115.385,115.4302,115.1591,115.2404,22975.0
2020-10-15 11:15:00,127.52,127.85,127.47,127.76,36001.0,115.2404,115.5386,115.1952,115.4573,36001.0
2020-10-15 11:20:00,127.74,127.82,127.69,127.69,20725.0,115.4392,115.5115,115.3941,115.3941,20725.0
2020-10-15 11:25:00,127.7,127.86,127.55,127.56,25215.0,115.4031,115.5477,115.2675,115.2766,25215.0
2020-10-15 11:30:00,127.57,127.69,127.43,127.52,19337.0,115.2856,115.3941,115.1591,115.2404,19337.0
2020-10-15 11:35:00,127.53,127.79,127.42,127.79,29511.0,115.2495,115.4844,115.1501,115.4844,29511.0
2020-10-15 11:40:00,127.79,127.94,127.74,127.94,42310.0,115.4844,115.62,115.4392,115.62,42310.0
2020-10-15 11:45:00,127.97,128.24,127.95,128.1,98344.0,115.6471,115.8911,115.629,115.7646,98344.0
2020-10-15 11:50:00,128.13,128.2,127.84,128.03,49524.0,115.7917,115.8549,115.5296,115.7013,49524.0
2020-10-15 11:55:00,128.01,128.09,127.9,127.97,77515.0,115.6832,115.7555,115.5838,115.6471,77515.0
2020-10-15 12:00:00,127.97,128.04,127.85,127.96,104096.0,115.6471,115.7103,115.5386,115.6381,104096.0
2020-10-15 12:05:00,127.98,128.23,127.64,127.66,36065.0,115.6561,115.8821,115.3489,115.3669,36065.0
2020-10-15 12:10:00,127.7,127.82,127.44,127.53,110554.0,115.4031,115.5115,115.1681,115.2495,110554.0
2020-10-15 12:15:00,127.53,127.69,127.32,127.61,113311.0,115.2495,115.3941,115.0597,115.3218,113311.0
2020-10-15 12:20:00,127.59,127.65,127.43,127.5,168089.0,115.3037,115.3579,115.1591,115.2223,168089.0
2020-10-15 12:25:00,127.5,127.7,127.48,127.53,63121.0,115.2223,115.4031,115.2043,115.2495,63121.0
2020-10-15 12:30:00,127.52,127.77,127.5,127.62,63249.0,115.2404,115.4663,115.2223,115.3308,63249.0
2020-10-15 12:35:00,127.61,127.84,127.58,127.8,40973.0,115.3218,115.5296,115.2946,115.4935,40973.0
2020-10-15 12:40:00,127.79,128.03,127.78,127.87,33877.0,115.4844,115.7013,115.4754,115.5567,33877.0
2020-10-15 12:45:00,127.87,128.01,127.73,127.97,38044.0,115.5567,115.6832,115.4302,115.6471,38044.0
2020-10-15 12:50:00,127.99,128.14,127.92,128.06,59114.0,115.6652,115.8007,115.6019,115.7284,59114.0
2020-10-15 12:55:00,128.05,128.44,128.05,128.34,53146.0,115.7194,116.0718,115.7194,115.9815,53146.0
2020-10-15 13:00:00,128.34,128.45,128.21,128.29,38281.0,115.9815,116.0809,115.864,115.9363,38281.0
2020-10-15 13:05:00,128.29,128.4,128.14,128.18,23937.0,115.9363,116.0357,115.8007,115.8369,23937.0
2020-10-15 13:10:00,128.18,128.25,128.06,128.08,32750.0,115.8369,115.9001,115.7284,115.7465,32750.0
2020-10-15 13:15:00,128.03,128.13,127.65,127.79,31799.0,115.7013,115.7917,115.3579,115.4844,31799.0
2020-10-15 13:20:00,127.81,127.82,127.55,127.59,24091.0,115.5025,115.5115,115.2675,115.3037,24091.0
2020-10-15 13:25:00,127.58,127.77,127.57,127.6,22561.0,115.2946,115.4663,115.2856,115.3127,22561.0
2020-10-15 13:30:00,127.57,127.77,127.57,127.72,15876.0,115.2856,115.4663,115.2856,115.4212,15876.0
2020-10-15 13:35:00,127.74,127.92,127.73,127.86,24784.0,115.4392,115.6019,115.4302,115.5477,24784.0
2020-10-15 13:40:00,127.85,128.14,127.85,128.12,34698.0,115.5386,115.8007,115.5386,115.7826,34698.0
2020-10-15 13:45:00,128.11,128.13,127.98,128.04,32664.0,115.7736,115.7917,115.6561,115.7103,32664.0
2020-10-15 13:50:00,128.05,128.17,128.01,128.14,28705.0,115.7194,115.8278,115.6832,115.8007,28705.0
2020-10-15 13:55:00,128.14,128.16,128.03,128.16,17428.0,115.8007,115.8188,115.7013,115.8188,17428.0
2020-10-15 14:00:00,128.15,128.3,128.14,128.18,29244.0,115.8098,115.9453,115.8007,115.8369,29244.0
2020-10-15 14:05:00,128.2,128.27,128.18,128.22,42200.0,115.8549,115.9182,115.8369,115.873,42200.0
2020-10-15 14:10:00,128.22,128.36,128.12,128.3,45155.0,115.873,115.9995,115.7826,115.9453,45155.0
2020-10-15 14:15:00,128.3,128.32,128.09,128.13,28504.0,115.9453,115.9634,115.7555,115.7917,28504.0
2020-10-15 14:20:00,128.16,128.32,128.16,128.22,67940.0,115.8188,115.9634,115.8188,115.873,67940.0
2020-10-15 14:25:00,128.22,128.44,128.2,128.43,27218.0,115.873,116.0718,115.8549,116.0628,27218.0
2020-10-15 14:30:00,128.41,128.59,128.33,128.54,140260.0,116.0447,116.2074,115.9724,116.1622,140260.0
2020-10-15 14:35:00,128.5,128.51,127.98,128.09,48727.0,116.1261,116.1351,115.6561,115.7555,48727.0
2020-10-15 14:40:00,128.08,128.12,127.94,127.98,32315.0,115.7465,115.7826,115.62,115.6561,32315.0
2020-10-15 14:45:00,127.99,128.11,127.91,128.1,37247.0,115.6652,115.7736,115.5929,115.7646,37247.0
2020-10-15 14:50:00,128.09,128.26,128.08,128.12,58502.0,115.7555,115.9092,115.7465,115.7826,58502.0
2020-10-15 14:55:00,128.12,128.26,128.11,128.21,22191.0,115.7826,115.9092,115.7736,115.864,22191.0
2020-10-15 15:00:00,128.2,128.33,128.15,128.22,32975.0,115.8549,115.9724,115.8098,115.873,32975.0
2020-10-15 15:05:00,128.22,128.3,128.19,128.19,18499.0,115.873,115.9453,115.8459,115.8459,18499.0
2020-10-15 15:10:00,128.2,128.34,128.14,128.25,36165.0,115.8549,115.9815,115.8007,115.9001,36165.0
2020-10-15 15:15:00,128.24,128.9,128.23,128.88,97328.0,115.8911,116.4875,115.8821,116.4695,97328.0
2020-10-15 15:20:00,128.88,129.0,128.82,128.9,53521.0,116.4695,116.5779,116.4152,116.4875,53521.0
2020-10-15 15:25:00,128.9,128.97,128.8,128.91,24017.0,116.4875,116.5508,116.3972,116.4966,24017.0
2020-10-15 15:30:00,128.9,129.1,128.76,129.04,74623.0,116.4875,116.6683,116.361,116.6141,74623.0
2020-10-15 15:35:00,129.04,129.1,128.83,128.96,47290.0,116.6141,116.6683,116.4243,116.5418,47290.0
2020-10-15 15:40:00,128.97,129.14,128.95,129.06,75362.0,116.5508,116.7044,116.5327,116.6321,75362.0
2020-10-15 15:45:00,129.05,129.09,128.68,128.68,55179.0,116.6231,116.6592,116.2887,116.2887,55179.0
2020-10-15 15:50:00,128.7,128.94,128.61,128.64,174358.0,116.3068,116.5237,116.2255,116.2526,174358.0
2020-10-15 15:55:00,128.63,128.72,128.22,128.59,341167.0,116.2435,116.3249,115.873,116.2074,341167.0
2020-10-16 09:30:00,129.7,130.19,128.6,128.91,449775.0,117.2105,117.6533,116.2164,116.4966,449775.0
2020-10-16 09:35:00,128.87,129.04,128.42,128.91,111702.0,116.4604,116.6141,116.0538,116.4966,111702.0
2020-10-16 09:40:00,128.86,129.36,128.86,129.25,60963.0,116.4514,116.9032,116.4514,116.8038,60963.0
2020-10-16 09:45:00,129.29,129.37,128.85,128.95,74341.0,116.84,116.9123,116.4424,116.5327,74341.0
2020-10-16 09:50:00,128.97,129.16,128.86,129.11,54256.0,116.5508,116.7225,116.4514,116.6773,54256.0
2020-10-16 09:55:00,129.1,129.45,129.08,129.16,118441.0,116.6683,116.9846,116.6502,116.7225,118441.0
2020-10-16 10:00:00,129.19,129.23,128.91,129.13,63005.0,116.7496,116.7858,116.4966,116.6954,63005.0
2020-10-16 10:05:00,129.12,129.18,128.66,128.79,35441.0,116.6864,116.7406,116.2706,116.3881,35441.0
2020-10-16 10:10:00,128.82,128.86,128.55,128.58,59657.0,116.4152,116.4514,116.1712,116.1983,59657.0
2020-10-16 10:15:00,128.58,129.04,128.56,129.03,32166.0,116.1983,116.6141,116.1803,116.605,32166.0
2020-10-16 10:20:00,129.04,129.14,129.02,129.09,40405.0,116.6141,116.7044,116.596,116.6592,40405.0
2020-10-16 10:25:00,129.11,129.15,128.92,129.03,32302.0,116.6773,116.7135,116.5056,116.605,32302.0
2020-10-16 10:30:00,129.06,129.14,128.96,129.14,40915.0,116.6321,116.7044,116.5418,116.7044,40915.0
2020-10-16 10:35:00,129.13,129.38,129.11,129.38,79756.0,116.6954,116.9213,116.6773,116.9213,79756.0
2020-10-16 10:40:00,129.41,129.67,129.41,129.65,88393.0,116.9484,117.1834,116.9484,117.1653,88393.0
2020-10-16 10:45:00,129.65,129.68,129.09,129.21,75710.0,117.1653,117.1924,116.6592,116.7677,75710.0
2020-10-16 10:50:00,129.21,129.39,128.88,129.12,61628.0,116.7677,116.9304,116.4695,116.6864,61628.0
2020-10-16 10:55:00,129.15,129.15,128.86,128.9,32672.0,116.7135,116.7135,116.4514,116.4875,32672.0
2020-10-16 11:00:00,128.95,129.09,128.76,129.07,38429.0,116.5327,116.6592,116.361,116.6412,38429.0
2020-10-16 11:05:00,129.07,129.07,128.67,128.7,24452.0,116.6412,116.6412,116.2797,116.3068,24452.0
2020-10-16 11:10:00,128.7,128.78,128.49,128.59,39978.0,116.3068,116.3791,116.117,116.2074,39978.0
2020-10-16 11:15:00,128.59,128.59,128.14,128.22,44812.0,116.2074,116.2074,115.8007,115.873,44812.0
2020-10-16 11:20:00,128.21,128.22,127.81,127.82,55861.0,115.864,115.873,115.5025,115.5115,55861.0
2020-10-16 11:25:00,127.82,127.96,127.73,127.89,62365.0,115.5115,115.6381,115.4302,115.5748,62365.0
2020-10-16 11:30:00,127.86,128.15,127.81,128.15,35088.0,115.5477,115.8098,115.5025,115.8098,35088.0
2020-10-16 11:35:00,128.12,128.3,128.07,128.1,39094.0,115.7826,115.9453,115.7375,115.7646,39094.0
2020-10-16 11:40:00,128.08,128.18,127.89,128.12,30617.0,115.7465,115.8369,115.5748,115.7826,30617.0
2020-10-16 11:45:00,128.14,128.41,128.09,128.36,20305.0,115.8007,116.0447,115.7555,115.9995,20305.0
2020-10-16 11:50:00,128.33,128.39,128.28,128.34,16851.0,115.9724,116.0266,115.9272,115.9815,16851.0
2020-10-16 11:55:00,128.33,128.72,128.31,128.63,643902.0,115.9724,116.3249,115.9543,116.2435,643902.0
2020-10-16 12:00:00,128.62,128.81,128.61,128.64,50813.0,116.2345,116.4062,116.2255,116.2526,50813.0
2020-10-16 12:05:00,128.63,128.64,128.05,128.26,36802.0,116.2435,116.2526,115.7194,115.9092,36802.0
2020-10-16 12:10:00,128.25,128.64,128.18,128.63,41508.0,115.9001,116.2526,115.8369,116.2435,41508.0
2020-10-16 12:15:00,128.65,128.81,128.51,128.75,28785.0,116.2616,116.4062,116.1351,116.352,28785.0
2020-10-16 12:20:00,128.7,128.74,128.57,128.65,21139.0,116.3068,116.3429,116.1893,116.2616,21139.0
2020-10-16 12:25:00,128.63,128.93,128.63,128.86,19530.0,116.2435,116.5146,116.2435,116.4514,19530.0
2020-10-16 12:30:00,128.89,128.95,128.73,128.88,39312.0,116.4785,116.5327,116.3339,116.4695,39312.0
2020-10-16 12:35:00,128.87,128.93,128.72,128.88,26225.0,116.4604,116.5146,116.3249,116.4695,26225.0
2020-10-16 12:40:00,128.89,128.89,128.69,128.73,43970.0,116.4785,116.4785,116.2978,116.3339,43970.0
2020-10-16 12:45:00,128.78,129.04,128.77,128.99,50354.0,116.3791,116.6141,116.3701,116.5689,50354.0
2020-10-16 12:50:00,129.0,129.0,128.74,128.88,46696.0,116.5779,116.5779,116.3429,116.4695,46696.0
2020-10-16 12:55:00,128.87,129.04,128.83,128.97,33365.0,116.4604,116.6141,116.4243,116.5508,33365.0
2020-10-16 13:00:00,128.98,128.98,128.83,128.9,26290.0,116.5598,116.5598,116.4243,116.4875,26290.0
2020-10-16 13:05:00,128.91,128.98,128.82,128.96,34070.0,116.4966,116.5598,116.4152,116.5418,34070.0
2020-10-16 13:10:00,128.96,129.12,128.96,129.09,22053.0,116.5418,116.6864,116.5418,116.6592,22053.0
2020-10-16 13:15:00,129.11,129.28,129.08,129.21,27826.0,116.6773,116.8309,116.6502,116.7677,27826.0
2020-10-16 13:20:00,129.21,129.34,129.15,129.32,19631.0,116.7677,116.8852,116.7135,116.8671,19631.0
2020-10-16 13:25:00,129.3,129.33,129.21,129.32,22111.0,116.849,116.8761,116.7677,116.8671,22111.0
2020-10-16 13:30:00,129.31,129.31,129.0,129.07,31664.0,116.8581,116.8581,116.5779,116.6412,31664.0
2020-10-16 13:35:00,129.04,129.24,129.02,129.17,40224.0,116.6141,116.7948,116.596,116.7315,40224.0
2020-10-16 13:40:00,129.19,129.32,129.17,129.19,47314.0,116.7496,116.8671,116.7315,116.7496,47314.0
2020-10-16 13:45:00,129.19,129.25,129.08,129.24,29172.0,116.7496,116.8038,116.6502,116.7948,29172.0
2020-10-16 13:50:00,129.23,129.33,129.22,129.32,23213.0,116.7858,116.8761,116.7767,116.8671,23213.0
2020-10-16 13:55:00,129.31,129.32,129.17,129.25,21417.0,116.8581,116.8671,116.7315,116.8038,21417.0
2020-10-16 14:00:00,129.25,129.36,129.11,129.15,34570.0,116.8038,116.9032,116.6773,116.7135,34570.0
2020-10-16 14:05:00,129.15,129.57,129.15,129.54,69871.0,116.7135,117.093,116.7135,117.0659,69871.0
2020-10-16 14:10:00,129.53,129.64,129.49,129.53,25818.0,117.0569,117.1563,117.0207,117.0569,25818.0
2020-10-16 14:15:00,129.53,129.61,129.48,129.57,25711.0,117.0569,117.1292,117.0117,117.093,25711.0
2020-10-16 14:20:00,129.57,129.58,129.36,129.38,36172.0,117.093,117.1021,116.9032,116.9213,36172.0
2020-10-16 14:25:00,129.37,129.49,129.36,129.45,19524.0,116.9123,117.0207,116.9032,116.9846,19524.0
2020-10-16 14:30:00,129.43,129.57,129.38,129.57,21470.0,116.9665,117.093,116.9213,117.093,21470.0
2020-10-16 14:35:00,129.56,129.72,129.49,129.64,39836.0,117.084,117.2286,117.0207,117.1563,39836.0
2020-10-16 14:40:00,129.65,129.65,129.47,129.48,18138.0,117.1653,117.1653,117.0026,117.0117,18138.0
2020-10-16 14:45:00,129.49,129.51,129.42,129.47,20146.0,117.0207,117.0388,116.9575,117.0026,20146.0
2020-10-16 14:50:00,129.48,129.67,129.47,129.66,37056.0,117.0117,117.1834,117.0026,117.1744,37056.0
2020-10-16 14:55:00,129.65,129.7,129.57,129.58,31998.0,117.1653,117.2105,117.093,117.1021,31998.0
2020-10-16 15:00:00,129.59,129.62,129.16,129.27,33265.0,117.1111,117.1382,116.7225,116.8219,33265.0
2020-10-16 15:05:00,129.25,129.33,129.11,129.32,33176.0,116.8038,116.8761,116.6773,116.8671,33176.0
2020-10-16 15:10:00,129.31,129.38,129.09,129.09,46686.0,116.8581,116.9213,116.6592,116.6592,46686.0
2020-10-16 15:15:00,129.08,129.25,129.07,129.18,39832.0,116.6502,116.8038,116.6412,116.7406,39832.0
2020-10-16 15:20:00,129.15,129.16,128.94,129.04,32120.0,116.7135,116.7225,116.5237,116.6141,32120.0
2020-10-16 15:25:00,129.02,129.12,128.94,129.09,31526.0,116.596,116.6864,116.5237,116.6592,31526.0
2020-10-16 15:30:00,129.08,129.15,128.97,129.08,46492.0,116.6502,116.7135,116.5508,116.6502,46492.0
2020-10-16 15:35:00,129.09,129.36,129.08,129.2,87016.0,116.6592,116.9032,116.6502,116.7586,87016.0
2020-10-16 15:40:00,129.21,129.22,129.05,129.16,61876.0,116.7677,116.7767,116.6231,116.7225,61876.0
2020-10-16 15:45:00,129.18,129.38,129.13,129.36,86463.0,116.7406,116.9213,116.6954,116.9032,86463.0
2020-10-16 15:50:00,129.36,129.36,129.06,129.19,139912.0,116.9032,116.9032,116.6321,116.7496,139912.0
2020-10-16 15:55:00,129.21,129.28,128.91,129.03,305291.0,116.7677,116.8309,116.4966,116.605,305291.0
2020-10-19 09:30:00,129.95,130.49,129.82,130.05,177856.0,117.4364,117.9244,117.3189,117.5268,177856.0
2020-10-19 09:35:00,130.16,130.91,130.11,130.76,52037.0,117.6262,118.304,117.581,118.1684,52037.0
2020-10-19 09:40:00,130.78,131.21,130.78,131.02,129463.0,118.1865,118.5751,118.1865,118.4034,129463.0
2020-10-19 09:45:00,131.01,131.14,130.66,131.13,79902.0,118.3944,118.5118,118.0781,118.5028,79902.0
2020-10-19 09:50:00,131.09,131.26,130.85,130.91,106956.0,118.4666,118.6203,118.2498,118.304,106956.0
2020-10-19 09:55:00,130.91,131.1,130.77,130.81,37902.0,118.304,118.4757,118.1775,118.2136,37902.0
2020-10-19 10:00:00,130.76,131.05,130.48,131.02,64702.0,118.1684,118.4305,117.9154,118.4034,64702.0
2020-10-19 10:05:00,131.06,131.15,130.97,131.02,35447.0,118.4395,118.5209,118.3582,118.4034,35447.0
2020-10-19 10:10:00,130.99,131.17,130.9,131.12,72445.0,118.3763,118.5389,118.2949,118.4938,72445.0
2020-10-19 10:15:00,131.14,131.49,131.08,131.44,163137.0,118.5118,118.8281,118.4576,118.7829,163137.0
2020-10-19 10:20:00,131.41,131.84,131.25,131.78,123273.0,118.7558,119.1444,118.6112,119.0902,123273.0
2020-10-19 10:25:00,131.76,131.96,131.61,131.64,56953.0,119.0721,119.2529,118.9366,118.9637,56953.0
2020-10-19 10:30:00,131.63,131.93,131.11,131.11,167457.0,118.9546,119.2258,118.4847,118.4847,167457.0
2020-10-19 10:35:00,131.09,131.15,130.36,130.68,99123.0,118.4666,118.5209,117.8069,118.0961,99123.0
2020-10-19 10:40:00,130.68,130.94,130.4,130.4,50989.0,118.0961,118.3311,117.8431,117.8431,50989.0
2020-10-19 10:45:00,130.37,130.54,130.15,130.43,39529.0,117.816,117.9696,117.6172,117.8702,39529.0
2020-10-19 10:50:00,130.49,130.58,130.29,130.4,16980.0,117.9244,118.0058,117.7437,117.8431,16980.0
2020-10-19 10:55:00,130.31,130.47,130.28,130.32,17671.0,117.7618,117.9064,117.7346,117.7708,17671.0
2020-10-19 11:00:00,130.31,130.55,130.24,130.55,41422.0,117.7618,117.9786,117.6985,117.9786,41422.0
2020-10-19 11:05:00,130.5,130.7,130.4,130.55,32009.0,117.9335,118.1142,117.8431,117.9786,32009.0
2020-10-19 11:10:00,130.58,130.68,130.42,130.55,30732.0,118.0058,118.0961,117.8612,117.9786,30732.0
2020-10-19 11:15:00,130.54,130.65,130.36,130.36,30286.0,117.9696,118.069,117.8069,117.8069,30286.0
2020-10-19 11:20:00,130.37,130.37,129.83,129.95,42552.0,117.816,117.816,117.328,117.4364,42552.0
2020-10-19 11:25:00,129.95,130.36,129.89,130.36,31677.0,117.4364,117.8069,117.3822,117.8069,31677.0
2020-10-19 11:30:00,130.34,130.46,130.29,130.42,29167.0,117.7889,117.8973,117.7437,117.8612,29167.0
2020-10-19 11:35:00,130.44,130.64,130.41,130.55,19160.0,117.8792,118.06,117.8521,117.9786,19160.0
2020-10-19 11:40:00,130.53,130.61,130.34,130.39,14467.0,117.9606,118.0329,117.7889,117.8341,14467.0
2020-10-19 11:45:00,130.39,130.45,130.22,130.3,18150.0,117.8341,117.8883,117.6804,117.7527,18150.0
2020-10-19 11:50:00,130.32,130.32,130.06,130.06,14728.0,117.7708,117.7708,117.5358,117.5358,14728.0
2020-10-19 11:55:00,130.06,130.23,129.98,130.01,30310.0,117.5358,117.6895,117.4635,117.4906,30310.0
2020-10-19 12:00:00,130.02,130.28,129.88,130.18,59072.0,117.4997,117.7346,117.3732,117.6443,59072.0
2020-10-19 12:05:00,130.2,130.28,129.87,130.12,33628.0,117.6624,117.7346,117.3641,117.5901,33628.0
2020-10-19 12:10:00,130.04,130.19,129.74,129.92,44604.0,117.5178,117.6533,117.2466,117.4093,44604.0
2020-10-19 12:15:00,129.91,130.04,129.65,129.65,42089.0,117.4003,117.5178,117.1653,117.1653,42089.0
2020-10-19 12:20:00,129.65,129.79,129.45,129.71,22951.0,117.1653,117.2918,116.9846,117.2195,22951.0
2020-10-19 12:25:00,129.68,129.86,129.58,129.84,25428.0,117.1924,117.3551,117.1021,117.337,25428.0
2020-10-19 12:30:00,129.87,130.01,129.84,129.87,29315.0,117.3641,117.4906,117.337,117.3641,29315.0
2020-10-19 12:35:00,129.86,130.04,129.79,129.84,23637.0,117.3551,117.5178,117.2918,117.337,23637.0
2020-10-19 12:40:00,129.86,130.07,129.86,129.95,11493.0,117.3551,117.5449,117.3551,117.4364,11493.0
2020-10-19 12:45:00,129.92,130.06,129.81,129.99,66509.0,117.4093,117.5358,117.3099,117.4726,66509.0
2020-10-19 12:50:00,129.99,130.17,129.91,130.09,26016.0,117.4726,117.6352,117.4003,117.5629,26016.0
2020-10-19 12:55:00,130.08,130.2,130.02,130.09,25425.0,117.5539,117.6624,117.4997,117.5629,25425.0
2020-10-19 13:00:00,130.09,130.13,129.92,129.93,20936.0,117.5629,117.5991,117.4093,117.4184,20936.0
2020-10-19 13:05:00,129.9,130.01,129.85,129.94,12362.0,117.3912,117.4906,117.3461,117.4274,12362.0
2020-10-19 13:10:00,129.92,130.29,129.91,130.25,21639.0,117.4093,117.7437,117.4003,117.7075,21639.0
2020-10-19 13:15:00,130.25,130.32,130.17,130.25,16504.0,117.7075,117.7708,117.6352,117.7075,16504.0
2020-10-19 13:20:00,130.29,130.33,130.21,130.3,17174.0,117.7437,117.7798,117.6714,117.7527,17174.0
2020-10-19 13:25:00,130.33,130.35,130.17,130.2,14889.0,117.7798,117.7979,117.6352,117.6624,14889.0
2020-10-19 13:30:00,130.21,130.23,129.98,130.13,25534.0,117.6714,117.6895,117.4635,117.5991,25534.0
2020-10-19 13:35:00,130.11,130.32,130.09,130.16,23189.0,117.581,117.7708,117.5629,117.6262,23189.0
2020-10-19 13:40:00,130.17,130.24,129.95,130.05,21233.0,117.6352,117.6985,117.4364,117.5268,21233.0
2020-10-19 13:45:00,130.04,130.05,129.64,129.89,30905.0,117.5178,117.5268,117.1563,117.3822,30905.0
2020-10-19 13:50:00,129.9,129.96,129.6,129.74,31063.0,117.3912,117.4455,117.1201,117.2466,31063.0
2020-10-19 13:55:00,129.73,129.89,129.69,129.86,40066.0,117.2376,117.3822,117.2015,117.3551,40066.0
2020-10-19 14:00:00,129.83,129.9,129.4,129.41,77284.0,117.328,117.3912,116.9394,116.9484,77284.0
2020-10-19 14:05:00,129.42,129.68,129.38,129.46,48460.0,116.9575,117.1924,116.9213,116.9936,48460.0
2020-10-19 14:10:00,129.44,129.48,129.35,129.47,34620.0,116.9755,117.0117,116.8942,117.0026,34620.0
2020-10-19 14:15:00,129.44,129.61,129.41,129.47,36224.0,116.9755,117.1292,116.9484,117.0026,36224.0
2020-10-19 14:20:00,129.49,129.66,129.38,129.66,38389.0,117.0207,117.1744,116.9213,117.1744,38389.0
2020-10-19 14:25:00,129.65,129.68,129.5,129.6,21039.0,117.1653,117.1924,117.0298,117.1201,21039.0
2020-10-19 14:30:00,129.57,129.57,128.89,128.93,67744.0,117.093,117.093,116.4785,116.5146,67744.0
2020-10-19 14:35:00,128.92,128.92,128.5,128.65,49584.0,116.5056,116.5056,116.1261,116.2616,49584.0
2020-10-19 14:40:00,128.65,128.79,128.6,128.63,61408.0,116.2616,116.3881,116.2164,116.2435,61408.0
2020-10-19 14:45:00,128.6,128.61,128.36,128.44,31526.0,116.2164,116.2255,115.9995,116.0718,31526.0
2020-10-19 14:50:00,128.41,128.53,128.21,128.49,40385.0,116.0447,116.1532,115.864,116.117,40385.0
2020-10-19 14:55:00,128.47,128.68,128.14,128.16,37854.0,116.0989,116.2887,115.8007,115.8188,37854.0
2020-10-19 15:00:00,128.15,128.22,127.7,128.07,86114.0,115.8098,115.873,115.4031,115.7375,86114.0
2020-10-19 15:05:00,128.07,128.2,127.88,128.2,54703.0,115.7375,115.8549,115.5658,115.8549,54703.0
2020-10-19 15:10:00,128.2,128.5,128.11,128.5,46449.0,115.8549,116.1261,115.7736,116.1261,46449.0
2020-10-19 15:15:00,128.5,128.51,128.07,128.09,59691.0,116.1261,116.1351,115.7375,115.7555,59691.0
2020-10-19 15:20:00,128.07,128.2,127.84,127.84,47019.0,115.7375,115.8549,115.5296,115.5296,47019.0
2020-10-19 15:25:00,127.89,128.22,127.87,128.16,52297.0,115.5748,115.873,115.5567,115.8188,52297.0
2020-10-19 15:30:00,128.15,128.37,128.12,128.29,33390.0,115.8098,116.0086,115.7826,115.9363,33390.0
2020-10-19 15:35:00,128.28,128.59,128.23,128.59,50480.0,115.9272,116.2074,115.8821,116.2074,50480.0
2020-10-19 15:40:00,128.57,128.67,128.49,128.56,71578.0,116.1893,116.2797,116.117,116.1803,71578.0
2020-10-19 15:45:00,128.59,128.78,128.52,128.7,93989.0,116.2074,116.3791,116.1441,116.3068,93989.0
2020-10-19 15:50:00,128.67,128.67,128.02,128.03,125144.0,116.2797,116.2797,115.6923,115.7013,125144.0
2020-10-19 15:55:00,128.09,128.61,128.09,128.37,250646.0,115.7555,116.2255,115.7555,116.0086,250646.0
2020-10-20 09:30:00,129.18,129.28,128.69,128.71,119438.0,116.7406,116.8309,116.2978,116.3158,119438.0
2020-10-20 09:35:00,128.73,129.33,128.73,128.84,128890.0,116.3339,116.8761,116.3339,116.4333,128890.0
2020-10-20 09:40:00,128.91,128.93,128.56,128.91,58139.0,116.4966,116.5146,116.1803,116.4966,58139.0
2020-10-20 09:45:00,128.91,128.99,128.76,128.83,67772.0,116.4966,116.5689,116.361,116.4243,67772.0
2020-10-20 09:50:00,128.88,128.88,128.42,128.5,41581.0,116.4695,116.4695,116.0538,116.1261,41581.0
2020-10-20 09:55:00,128.48,128.95,128.48,128.9,60792.0,116.108,116.5327,116.108,116.4875,60792.0
2020-10-20 10:00:00,128.93,128.95,128.65,128.93,38525.0,116.5146,116.5327,116.2616,116.5146,38525.0
2020-10-20 10:05:00,128.95,129.27,128.87,129.02,50238.0,116.5327,116.8219,116.4604,116.596,50238.0
2020-10-20 10:10:00,129.02,129.15,128.94,128.98,28232.0,116.596,116.7135,116.5237,116.5598,28232.0
2020-10-20 10:15:00,128.99,129.27,128.9,129.04,23149.0,116.5689,116.8219,116.4875,116.6141,23149.0
2020-10-20 10:20:00,129.03,129.05,128.55,128.63,45470.0,116.605,116.6231,116.1712,116.2435,45470.0
2020-10-20 10:25:00,128.61,128.62,128.34,128.39,40783.0,116.2255,116.2345,115.9815,116.0266,40783.0
2020-10-20 10:30:00,128.36,128.75,128.36,128.47,38270.0,115.9995,116.352,115.9995,116.0989,38270.0
2020-10-20 10:35:00,128.45,128.52,128.34,128.48,24418.0,116.0809,116.1441,115.9815,116.108,24418.0
2020-10-20 10:40:00,128.5,128.56,128.24,128.45,26228.0,116.1261,116.1803,115.8911,116.0809,26228.0
2020-10-20 10:45:00,128.44,128.53,128.04,128.14,41849.0,116.0718,116.1532,115.7103,115.8007,41849.0
2020-10-20 10:50:00,128.13,128.19,128.01,128.06,26008.0,115.7917,115.8459,115.6832,115.7284,26008.0
2020-10-20 10:55:00,128.07,128.1,127.79,127.83,48719.0,115.7375,115.7646,115.4844,115.5206,48719.0
2020-10-20 11:00:00,127.81,127.92,127.52,127.67,46532.0,115.5025,115.6019,115.2404,115.376,46532.0
2020-10-20 11:05:00,127.68,127.89,127.6,127.81,33333.0,115.385,115.5748,115.3127,115.5025,33333.0
2020-10-20 11:10:00,127.83,128.19,127.79,128.09,27100.0,115.5206,115.8459,115.4844,115.7555,27100.0
2020-10-20 11:15:00,128.07,128.2,128.02,128.09,15976.0,115.7375,115.8549,115.6923,115.7555,15976.0
2020-10-20 11:20:00,128.11,128.31,127.95,128.19,52165.0,115.7736,115.9543,115.629,115.8459,52165.0
2020-10-20 11:25:00,128.2,128.31,127.84,127.84,150516.0,115.8549,115.9543,115.5296,115.5296,150516.0
2020-10-20 11:30:00,127.86,128.03,127.63,127.72,114379.0,115.5477,115.7013,115.3398,115.4212,114379.0
2020-10-20 11:35:00,127.73,127.85,127.71,127.81,21147.0,115.4302,115.5386,115.4121,115.5025,21147.0
2020-10-20 11:40:00,127.77,127.85,127.61,127.7,29373.0,115.4663,115.5386,115.3218,115.4031,29373.0
2020-10-20 11:45:00,127.75,127.91,127.64,127.75,42334.0,115.4483,115.5929,115.3489,115.4483,42334.0
2020-10-20 11:50:00,127.75,127.93,127.72,127.83,25222.0,115.4483,115.6109,115.4212,115.5206,25222.0
2020-10-20 11:55:00,127.83,127.83,127.71,127.81,70291.0,115.5206,115.5206,115.4121,115.5025,70291.0
2020-10-20 12:00:00,127.8,128.03,127.71,127.94,152555.0,115.4935,115.7013,115.4121,115.62,152555.0
2020-10-20 12:05:00,127.99,128.02,127.51,127.57,33225.0,115.6652,115.6923,115.2314,115.2856,33225.0
2020-10-20 12:10:00,127.58,127.77,127.52,127.77,21438.0,115.2946,115.4663,115.2404,115.4663,21438.0
2020-10-20 12:15:00,127.77,127.92,127.69,127.71,56429.0,115.4663,115.6019,115.3941,115.4121,56429.0
2020-10-20 12:20:00,127.67,127.79,127.62,127.73,19654.0,115.376,115.4844,115.3308,115.4302,19654.0
2020-10-20 12:25:00,127.73,127.82,127.68,127.81,18539.0,115.4302,115.5115,115.385,115.5025,18539.0
2020-10-20 12:30:00,127.82,128.35,127.71,128.21,63942.0,115.5115,115.9905,115.4121,115.864,63942.0
2020-10-20 12:35:00,128.24,128.38,128.03,128.32,71327.0,115.8911,116.0176,115.7013,115.9634,71327.0
2020-10-20 12:40:00,128.31,128.55,128.3,128.48,50054.0,115.9543,116.1712,115.9453,116.108,50054.0
2020-10-20 12:45:00,128.49,128.55,128.31,128.42,20934.0,116.117,116.1712,115.9543,116.0538,20934.0
2020-10-20 12:50:00,128.41,128.45,128.22,128.22,11037.0,116.0447,116.0809,115.873,115.873,11037.0
2020-10-20 12:55:00,128.22,128.34,128.06,128.34,38897.0,115.873,115.9815,115.7284,115.9815,38897.0
2020-10-20 13:00:00,128.36,128.46,128.22,128.44,15381.0,115.9995,116.0899,115.873,116.0718,15381.0
2020-10-20 13:05:00,128.43,128.64,128.43,128.59,17799.0,116.0628,116.2526,116.0628,116.2074,17799.0
2020-10-20 13:10:00,128.58,128.94,128.56,128.9,33012.0,116.1983,116.5237,116.1803,116.4875,33012.0
2020-10-20 13:15:00,128.96,129.22,128.93,129.11,37385.0,116.5418,116.7767,116.5146,116.6773,37385.0
2020-10-20 13:20:00,129.08,129.17,128.86,129.13,18788.0,116.6502,116.7315,116.4514,116.6954,18788.0
2020-10-20 13:25:00,129.09,129.18,128.99,128.99,25978.0,116.6592,116.7406,116.5689,116.5689,25978.0
2020-10-20 13:30:00,128.99,129.12,128.99,129.01,18731.0,116.5689,116.6864,116.5689,116.5869,18731.0
2020-10-20 13:35:00,129.0,129.3,128.95,129.28,37923.0,116.5779,116.849,116.5327,116.8309,37923.0
2020-10-20 13:40:00,129.25,129.28,129.09,129.21,19984.0,116.8038,116.8309,116.6592,116.7677,19984.0
2020-10-20 13:45:00,129.21,129.31,129.16,129.2,23907.0,116.7677,116.8581,116.7225,116.7586,23907.0
2020-10-20 13:50:00,129.21,129.21,129.05,129.05,22937.0,116.7677,116.7677,116.6231,116.6231,22937.0
2020-10-20 13:55:00,129.06,129.1,128.8,129.1,25395.0,116.6321,116.6683,116.3972,116.6683,25395.0
2020-10-20 14:00:00,129.09,129.14,128.93,128.94,21152.0,116.6592,116.7044,116.5146,116.5237,21152.0
2020-10-20 14:05:00,128.93,129.14,128.78,129.01,25888.0,116.5146,116.7044,116.3791,116.5869,25888.0
2020-10-20 14:10:00,129.0,129.22,128.95,129.22,19981.0,116.5779,116.7767,116.5327,116.7767,19981.0
2020-10-20 14:15:00,129.19,129.28,129.16,129.22,12645.0,116.7496,116.8309,116.7225,116.7767,12645.0
2020-10-20 14:20:00,129.24,129.29,128.91,129.0,13656.0,116.7948,116.84,116.4966,116.5779,13656.0
2020-10-20 14:25:00,129.03,129.08,128.81,128.81,15265.0,116.605,116.6502,116.4062,116.4062,15265.0
2020-10-20 14:30:00,128.83,128.99,128.83,128.91,27500.0,116.4243,116.5689,116.4243,116.4966,27500.0
2020-10-20 14:35:00,128.9,128.97,128.73,128.91,20197.0,116.4875,116.5508,116.3339,116.4966,20197.0
2020-10-20 14:40:00,128.91,129.05,128.8,128.99,18227.0,116.4966,116.6231,116.3972,116.5689,18227.0
2020-10-20 14:45:00,128.96,128.96,128.66,128.78,17686.0,116.5418,116.5418,116.2706,116.3791,17686.0
2020-10-20 14:50:00,128.72,128.78,128.65,128.73,11656.0,116.3249,116.3791,116.2616,116.3339,11656.0
2020-10-20 14:55:00,128.75,128.83,128.67,128.68,16557.0,116.352,116.4243,116.2797,116.2887,16557.0
2020-10-20 15:00:00,128.7,129.03,128.7,129.02,25337.0,116.3068,116.605,116.3068,116.596,25337.0
2020-10-20 15:05:00,129.01,129.09,128.25,128.27,35151.0,116.5869,116.6592,115.9001,115.9182,35151.0
2020-10-20 15:10:00,128.33,128.33,128.0,128.29,43426.0,115.9724,115.9724,115.6742,115.9363,43426.0
2020-10-20 15:15:00,128.26,128.37,127.96,128.31,38248.0,115.9092,116.0086,115.6381,115.9543,38248.0
2020-10-20 15:20:00,128.32,128.7,128.16,128.46,50582.0,115.9634,116.3068,115.8188,116.0899,50582.0
2020-10-20 15:25:00,128.43,128.6,128.26,128.52,26486.0,116.0628,116.2164,115.9092,116.1441,26486.0
2020-10-20 15:30:00,128.48,128.56,128.29,128.4,21644.0,116.108,116.1803,115.9363,116.0357,21644.0
2020-10-20 15:35:00,128.39,128.5,128.05,128.5,28624.0,116.0266,116.1261,115.7194,116.1261,28624.0
2020-10-20 15:40:00,128.52,128.85,128.51,128.83,77484.0,116.1441,116.4424,116.1351,116.4243,77484.0
2020-10-20 15:45:00,128.81,128.81,128.31,128.37,77975.0,116.4062,116.4062,115.9543,116.0086,77975.0
2020-10-20 15:50:00,128.35,128.83,128.3,128.69,52752.0,115.9905,116.4243,115.9453,116.2978,52752.0
2020-10-20 15:55:00,128.66,128.71,128.26,128.3,106836.0,116.2706,116.3158,115.9092,115.9453,106836.0
2020-10-21 09:30:00,128.11,128.3,126.37,128.09,262526.0,115.7736,115.9453,114.2012,115.7555,262526.0
2020-10-21 09:35:00,128.13,128.99,128.11,128.73,64507.0,115.7917,116.5689,115.7736,116.3339,64507.0
2020-10-21 09:40:00,128.76,128.99,128.5,128.9,50995.0,116.361,116.5689,116.1261,116.4875,50995.0
2020-10-21 09:45:00,128.89,129.0,128.57,128.81,47787.0,116.4785,116.5779,116.1893,116.4062,47787.0
2020-10-21 09:50:00,128.82,129.31,128.76,129.3,41542.0,116.4152,116.8581,116.361,116.849,41542.0
2020-10-21 09:55:00,129.29,129.48,129.11,129.41,48400.0,116.84,117.0117,116.6773,116.9484,48400.0
2020-10-21 10:00:00,129.44,129.55,129.12,129.32,30033.0,116.9755,117.0749,116.6864,116.8671,30033.0
2020-10-21 10:05:00,129.3,129.49,129.19,129.48,41486.0,116.849,117.0207,116.7496,117.0117,41486.0
2020-10-21 10:10:00,129.5,129.81,129.46,129.8,61760.0,117.0298,117.3099,116.9936,117.3009,61760.0
2020-10-21 10:15:00,129.81,129.88,129.65,129.86,37577.0,117.3099,117.3732,117.1653,117.3551,37577.0
2020-10-21 10:20:00,129.87,129.93,129.58,129.58,30504.0,117.3641,117.4184,117.1021,117.1021,30504.0
2020-10-21 10:25:00,129.6,129.65,129.54,129.6,37098.0,117.1201,117.1653,117.0659,117.1201,37098.0
2020-10-21 10:30:00,129.61,129.81,129.43,129.78,21739.0,117.1292,117.3099,116.9665,117.2828,21739.0
2020-10-21 10:35:00,129.77,129.81,129.67,129.77,19347.0,117.2738,117.3099,117.1834,117.2738,19347.0
2020-10-21 10:40:00,129.81,129.99,129.8,129.86,47478.0,117.3099,117.4726,117.3009,117.3551,47478.0
2020-10-21 10:45:00,129.82,129.89,129.52,129.58,18786.0,117.3189,117.3822,117.0478,117.1021,18786.0
2020-10-21 10:50:00,129.57,129.73,129.48,129.67,18639.0,117.093,117.2376,117.0117,117.1834,18639.0
2020-10-21 10:55:00,129.73,129.79,129.29,129.34,17024.0,117.2376,117.2918,116.84,116.8852,17024.0
2020-10-21 11:00:00,129.35,129.62,129.29,129.42,24891.0,116.8942,117.1382,116.84,116.9575,24891.0
2020-10-21 11:05:00,129.43,129.51,129.25,129.36,51149.0,116.9665,117.0388,116.8038,116.9032,51149.0
2020-10-21 11:10:00,129.33,129.33,129.03,129.14,62117.0,116.8761,116.8761,116.605,116.7044,62117.0
2020-10-21 11:15:00,129.12,129.14,128.71,128.88,53287.0,116.6864,116.7044,116.3158,116.4695,53287.0
2020-10-21 11:20:00,128.86,128.92,128.65,128.75,59693.0,116.4514,116.5056,116.2616,116.352,59693.0
2020-10-21 11:25:00,128.75,129.23,128.67,129.22,31288.0,116.352,116.7858,116.2797,116.7767,31288.0
2020-10-21 11:30:00,129.24,129.24,129.04,129.16,32636.0,116.7948,116.7948,116.6141,116.7225,32636.0
2020-10-21 11:35:00,129.15,129.54,129.13,129.54,30941.0,116.7135,117.0659,116.6954,117.0659,30941.0
2020-10-21 11:40:00,129.49,129.7,129.49,129.63,19579.0,117.0207,117.2105,117.0207,117.1472,19579.0
2020-10-21 11:45:00,129.59,129.87,129.58,129.87,44901.0,117.1111,117.3641,117.1021,117.3641,44901.0
2020-10-21 11:50:00,129.86,130.04,129.7,129.91,55422.0,117.3551,117.5178,117.2105,117.4003,55422.0
2020-10-21 11:55:00,129.92,130.05,129.5,129.7,59460.0,117.4093,117.5268,117.0298,117.2105,59460.0
2020-10-21 12:00:00,129.69,129.92,129.5,129.91,29508.0,117.2015,117.4093,117.0298,117.4003,29508.0
2020-10-21 12:05:00,129.87,130.07,129.81,129.92,33771.0,117.3641,117.5449,117.3099,117.4093,33771.0
2020-10-21 12:10:00,129.86,129.86,129.45,129.71,32917.0,117.3551,117.3551,116.9846,117.2195,32917.0
2020-10-21 12:15:00,129.7,129.72,129.55,129.66,15845.0,117.2105,117.2286,117.0749,117.1744,15845.0
2020-10-21 12:20:00,129.59,130.42,129.59,130.05,90493.0,117.1111,117.8612,117.1111,117.5268,90493.0
2020-10-21 12:25:00,130.05,130.22,129.8,129.91,27074.0,117.5268,117.6804,117.3009,117.4003,27074.0
2020-10-21 12:30:00,129.85,129.88,129.17,129.17,41318.0,117.3461,117.3732,116.7315,116.7315,41318.0
2020-10-21 12:35:00,129.15,129.21,128.96,129.21,23979.0,116.7135,116.7677,116.5418,116.7677,23979.0
2020-10-21 12:40:00,129.19,129.21,128.93,128.99,23378.0,116.7496,116.7677,116.5146,116.5689,23378.0
2020-10-21 12:45:00,129.01,129.12,128.86,128.96,14376.0,116.5869,116.6864,116.4514,116.5418,14376.0
2020-10-21 12:50:00,128.96,129.14,128.9,128.93,16853.0,116.5418,116.7044,116.4875,116.5146,16853.0
2020-10-21 12:55:00,128.94,129.0,128.83,128.89,9093.0,116.5237,116.5779,116.4243,116.4785,9093.0
2020-10-21 13:00:00,128.85,129.15,128.85,129.14,12678.0,116.4424,116.7135,116.4424,116.7044,12678.0
2020-10-21 13:05:00,129.13,129.3,129.1,129.23,16880.0,116.6954,116.849,116.6683,116.7858,16880.0
2020-10-21 13:10:00,129.19,129.53,129.19,129.44,17454.0,116.7496,117.0569,116.7496,116.9755,17454.0
2020-10-21 13:15:00,129.45,129.65,129.39,129.55,37995.0,116.9846,117.1653,116.9304,117.0749,37995.0
2020-10-21 13:20:00,129.58,129.58,129.39,129.53,26870.0,117.1021,117.1021,116.9304,117.0569,26870.0
2020-10-21 13:25:00,129.52,129.57,129.44,129.49,17339.0,117.0478,117.093,116.9755,117.0207,17339.0
2020-10-21 13:30:00,129.51,129.65,129.47,129.52,20917.0,117.0388,117.1653,117.0026,117.0478,20917.0
2020-10-21 13:35:00,129.51,129.6,129.18,129.24,19911.0,117.0388,117.1201,116.7406,116.7948,19911.0
2020-10-21 13:40:00,129.23,129.34,129.22,129.31,10092.0,116.7858,116.8852,116.7767,116.8581,10092.0
2020-10-21 13:45:00,129.33,129.4,129.25,129.35,18027.0,116.8761,116.9394,116.8038,116.8942,18027.0
2020-10-21 13:50:00,129.33,129.62,129.3,129.3,14488.0,116.8761,117.1382,116.849,116.849,14488.0
2020-10-21 13:55:00,129.3,129.33,129.17,129.3,15219.0,116.849,116.8761,116.7315,116.849,15219.0
2020-10-21 14:00:00,129.3,129.51,129.23,129.35,23460.0,116.849,117.0388,116.7858,116.8942,23460.0
2020-10-21 14:05:00,129.34,129.48,129.33,129.48,14763.0,116.8852,117.0117,116.8761,117.0117,14763.0
2020-10-21 14:10:00,129.43,129.57,129.37,129.55,14037.0,116.9665,117.093,116.9123,117.0749,14037.0
2020-10-21 14:15:00,129.55,129.62,129.37,129.47,16560.0,117.0749,117.1382,116.9123,117.0026,16560.0
2020-10-21 14:20:00,129.49,129.51,129.32,129.43,9569.0,117.0207,117.0388,116.8671,116.9665,9569.0
2020-10-21 14:25:00,129.43,129.73,129.37,129.68,17791.0,116.9665,117.2376,116.9123,117.1924,17791.0
2020-10-21 14:30:00,129.69,129.83,129.59,129.77,40096.0,117.2015,117.328,117.1111,117.2738,40096.0
2020-10-21 14:35:00,129.73,129.83,129.63,129.63,15224.0,117.2376,117.328,117.1472,117.1472,15224.0
2020-10-21 14:40:00,129.63,129.78,129.61,129.75,13003.0,117.1472,117.2828,117.1292,117.2557,13003.0
2020-10-21 14:45:00,129.77,129.88,129.72,129.75,24693.0,117.2738,117.3732,117.2286,117.2557,24693.0
2020-10-21 14:50:00,129.73,129.76,129.6,129.6,15754.0,117.2376,117.2647,117.1201,117.1201,15754.0
2020-10-21 14:55:00,129.62,129.75,129.47,129.65,35721.0,117.1382,117.2557,117.0026,117.1653,35721.0
2020-10-21 15:00:00,129.67,129.71,129.41,129.43,22793.0,117.1834,117.2195,116.9484,116.9665,22793.0
2020-10-21 15:05:00,129.44,129.47,129.27,129.38,39389.0,116.9755,117.0026,116.8219,116.9213,39389.0
2020-10-21 15:10:00,129.34,129.45,129.26,129.31,33039.0,116.8852,116.9846,116.8129,116.8581,33039.0
2020-10-21 15:15:00,129.33,129.35,129.2,129.28,18438.0,116.8761,116.8942,116.7586,116.8309,18438.0
2020-10-21 15:20:00,129.3,129.49,129.28,129.34,28846.0,116.849,117.0207,116.8309,116.8852,28846.0
2020-10-21 15:25:00,129.37,129.52,129.36,129.44,18810.0,116.9123,117.0478,116.9032,116.9755,18810.0
2020-10-21 15:30:00,129.43,129.61,129.28,129.31,31891.0,116.9665,117.1292,116.8309,116.8581,31891.0
2020-10-21 15:35:00,129.3,129.39,129.18,129.18,19055.0,116.849,116.9304,116.7406,116.7406,19055.0
2020-10-21 15:40:00,129.18,129.29,129.05,129.08,25882.0,116.7406,116.84,116.6231,116.6502,25882.0
2020-10-21 15:45:00,129.08,129.08,128.59,128.64,56501.0,116.6502,116.6502,116.2074,116.2526,56501.0
2020-10-21 15:50:00,128.63,128.97,128.52,128.88,62429.0,116.2435,116.5508,116.1441,116.4695,62429.0
2020-10-21 15:55:00,128.88,128.93,128.51,128.55,136458.0,116.4695,116.5146,116.1351,116.1712,136458.0
2020-10-22 09:30:00,129.26,129.59,128.89,129.14,123819.0,116.8129,117.1111,116.4785,116.7044,123819.0
2020-10-22 09:35:00,129.13,129.22,128.56,128.69,44093.0,116.6954,116.7767,116.1803,116.2978,44093.0
2020-10-22 09:40:00,128.72,129.14,128.63,129.05,30327.0,116.3249,116.7044,116.2435,116.6231,30327.0
2020-10-22 09:45:00,129.17,129.3,128.94,129.08,30296.0,116.7315,116.849,116.5237,116.6502,30296.0
2020-10-22 09:50:00,129.0,129.34,128.93,129.24,22348.0,116.5779,116.8852,116.5146,116.7948,22348.0
2020-10-22 09:55:00,129.18,129.34,129.11,129.33,22022.0,116.7406,116.8852,116.6773,116.8761,22022.0
2020-10-22 10:00:00,129.28,129.34,128.75,128.81,36376.0,116.8309,116.8852,116.352,116.4062,36376.0
2020-10-22 10:05:00,128.82,128.86,128.67,128.67,30221.0,116.4152,116.4514,116.2797,116.2797,30221.0
2020-10-22 10:10:00,128.69,128.78,128.5,128.66,46202.0,116.2978,116.3791,116.1261,116.2706,46202.0
2020-10-22 10:15:00,128.62,128.79,128.57,128.58,50189.0,116.2345,116.3881,116.1893,116.1983,50189.0
2020-10-22 10:20:00,128.56,128.71,128.26,128.27,81281.0,116.1803,116.3158,115.9092,115.9182,81281.0
2020-10-22 10:25:00,128.28,128.55,128.2,128.46,36944.0,115.9272,116.1712,115.8549,116.0899,36944.0
2020-10-22 10:30:00,128.47,128.58,127.92,127.96,51426.0,116.0989,116.1983,115.6019,115.6381,51426.0
2020-10-22 10:35:00,127.98,127.99,127.69,127.87,36150.0,115.6561,115.6652,115.3941,115.5567,36150.0
2020-10-22 10:40:00,127.86,127.87,126.93,126.97,72315.0,115.5477,115.5567,114.7072,114.7434,72315.0
2020-10-22 10:45:00,127.03,127.41,127.03,127.17,40517.0,114.7976,115.141,114.7976,114.9241,40517.0
2020-10-22 10:50:00,127.18,127.63,126.9,127.19,39993.0,114.9332,115.3398,114.6801,114.9422,39993.0
2020-10-22 10:55:00,127.17,127.4,127.1,127.29,34445.0,114.9241,115.132,114.8609,115.0326,34445.0
2020-10-22 11:00:00,127.29,127.44,127.25,127.35,33173.0,115.0326,115.1681,114.9964,115.0868,33173.0
2020-10-22 11:05:00,127.35,127.35,126.95,127.01,62244.0,115.0868,115.0868,114.7253,114.7795,62244.0
2020-10-22 11:10:00,127.05,127.45,126.9,127.44,64012.0,114.8157,115.1772,114.6801,115.1681,64012.0
2020-10-22 11:15:00,127.45,127.49,127.28,127.32,17298.0,115.1772,115.2133,115.0235,115.0597,17298.0
2020-10-22 11:20:00,127.36,127.51,127.3,127.47,30782.0,115.0958,115.2314,115.0416,115.1952,30782.0
2020-10-22 11:25:00,127.45,127.5,127.31,127.49,36831.0,115.1772,115.2223,115.0506,115.2133,36831.0
2020-10-22 11:30:00,127.5,127.56,126.95,127.02,39291.0,115.2223,115.2766,114.7253,114.7886,39291.0
2020-10-22 11:35:00,126.99,127.1,126.86,127.02,44045.0,114.7615,114.8609,114.644,114.7886,44045.0
2020-10-22 11:40:00,127.03,127.36,126.94,127.2,36309.0,114.7976,115.0958,114.7163,114.9512,36309.0
2020-10-22 11:45:00,127.22,127.37,127.16,127.3,27170.0,114.9693,115.1049,114.9151,115.0416,27170.0
2020-10-22 11:50:00,127.35,127.44,127.21,127.28,39677.0,115.0868,115.1681,114.9603,115.0235,39677.0
2020-10-22 11:55:00,127.28,127.42,127.18,127.41,22637.0,115.0235,115.1501,114.9332,115.141,22637.0
2020-10-22 12:00:00,127.42,127.47,127.28,127.35,36155.0,115.1501,115.1952,115.0235,115.0868,36155.0
2020-10-22 12:05:00,127.38,127.61,127.37,127.61,30459.0,115.1139,115.3218,115.1049,115.3218,30459.0
2020-10-22 12:10:00,127.68,127.68,127.54,127.54,24146.0,115.385,115.385,115.2585,115.2585,24146.0
2020-10-22 12:15:00,127.56,127.74,127.54,127.62,23773.0,115.2766,115.4392,115.2585,115.3308,23773.0
2020-10-22 12:20:00,127.62,127.68,127.53,127.54,39212.0,115.3308,115.385,115.2495,115.2585,39212.0
2020-10-22 12:25:00,127.55,127.56,127.35,127.42,25261.0,115.2675,115.2766,115.0868,115.1501,25261.0
2020-10-22 12:30:00,127.41,127.44,127.06,127.1,28976.0,115.141,115.1681,114.8247,114.8609,28976.0
2020-10-22 12:35:00,127.07,127.29,127.04,127.29,20926.0,114.8338,115.0326,114.8066,115.0326,20926.0
2020-10-22 12:40:00,127.31,127.42,127.13,127.37,15817.0,115.0506,115.1501,114.888,115.1049,15817.0
2020-10-22 12:45:00,127.36,127.56,127.33,127.56,10578.0,115.0958,115.2766,115.0687,115.2766,10578.0
2020-10-22 12:50:00,127.54,127.61,127.43,127.54,11249.0,115.2585,115.3218,115.1591,115.2585,11249.0
2020-10-22 12:55:00,127.55,127.72,127.54,127.65,16734.0,115.2675,115.4212,115.2585,115.3579,16734.0
2020-10-22 13:00:00,127.61,127.66,127.52,127.55,17541.0,115.3218,115.3669,115.2404,115.2675,17541.0
2020-10-22 13:05:00,127.58,127.84,127.53,127.82,40259.0,115.2946,115.5296,115.2495,115.5115,40259.0
2020-10-22 13:10:00,127.8,128.15,127.79,128.08,48658.0,115.4935,115.8098,115.4844,115.7465,48658.0
2020-10-22 13:15:00,128.12,128.13,127.64,127.79,36247.0,115.7826,115.7917,115.3489,115.4844,36247.0
2020-10-22 13:20:00,127.75,127.9,127.74,127.79,15896.0,115.4483,115.5838,115.4392,115.4844,15896.0
2020-10-22 13:25:00,127.83,127.89,127.73,127.77,33159.0,115.5206,115.5748,115.4302,115.4663,33159.0
2020-10-22 13:30:00,127.8,127.96,127.72,127.94,24311.0,115.4935,115.6381,115.4212,115.62,24311.0
2020-10-22 13:35:00,127.92,127.97,127.81,127.92,12379.0,115.6019,115.6471,115.5025,115.6019,12379.0
2020-10-22 13:40:00,127.94,128.14,127.83,128.09,20188.0,115.62,115.8007,115.5206,115.7555,20188.0
2020-10-22 13:45:00,128.06,128.09,127.92,127.97,9322.0,115.7284,115.7555,115.6019,115.6471,9322.0
2020-10-22 13:50:00,128.01,128.26,127.86,128.17,25106.0,115.6832,115.9092,115.5477,115.8278,25106.0
2020-10-22 13:55:00,128.2,128.2,128.03,128.09,10314.0,115.8549,115.8549,115.7013,115.7555,10314.0
2020-10-22 14:00:00,128.1,128.3,128.07,128.25,15057.0,115.7646,115.9453,115.7375,115.9001,15057.0
2020-10-22 14:05:00,128.29,128.31,128.09,128.14,18474.0,115.9363,115.9543,115.7555,115.8007,18474.0
2020-10-22 14:10:00,128.1,128.23,128.06,128.19,22334.0,115.7646,115.8821,115.7284,115.8459,22334.0
2020-10-22 14:15:00,128.23,128.41,128.19,128.37,21473.0,115.8821,116.0447,115.8459,116.0086,21473.0
2020-10-22 14:20:00,128.36,128.36,128.19,128.28,13096.0,115.9995,115.9995,115.8459,115.9272,13096.0
2020-10-22 14:25:00,128.26,128.33,128.16,128.17,15171.0,115.9092,115.9724,115.8188,115.8278,15171.0
2020-10-22 14:30:00,128.15,128.2,128.02,128.2,28366.0,115.8098,115.8549,115.6923,115.8549,28366.0
2020-10-22 14:35:00,128.2,128.29,128.11,128.21,15696.0,115.8549,115.9363,115.7736,115.864,15696.0
2020-10-22 14:40:00,128.19,128.3,128.15,128.22,23356.0,115.8459,115.9453,115.8098,115.873,23356.0
2020-10-22 14:45:00,128.2,128.24,128.11,128.17,12807.0,115.8549,115.8911,115.7736,115.8278,12807.0
2020-10-22 14:50:00,128.19,128.27,128.07,128.23,16994.0,115.8459,115.9182,115.7375,115.8821,16994.0
2020-10-22 14:55:00,128.22,128.3,128.17,128.17,16588.0,115.873,115.9453,115.8278,115.8278,16588.0
2020-10-22 15:00:00,128.22,128.42,128.2,128.33,33224.0,115.873,116.0538,115.8549,115.9724,33224.0
2020-10-22 15:05:00,128.3,128.31,128.06,128.1,20002.0,115.9453,115.9543,115.7284,115.7646,20002.0
2020-10-22 15:10:00,128.09,128.19,128.01,128.11,40182.0,115.7555,115.8459,115.6832,115.7736,40182.0
2020-10-22 15:15:00,128.11,128.27,128.1,128.25,32568.0,115.7736,115.9182,115.7646,115.9001,32568.0
2020-10-22 15:20:00,128.27,128.4,128.24,128.33,29605.0,115.9182,116.0357,115.8911,115.9724,29605.0
2020-10-22 15:25:00,128.3,128.54,128.3,128.46,47184.0,115.9453,116.1622,115.9453,116.0899,47184.0
2020-10-22 15:30:00,128.47,128.54,128.42,128.48,31564.0,116.0989,116.1622,116.0538,116.108,31564.0
2020-10-22 15:35:00,128.5,128.62,128.49,128.54,34418.0,116.1261,116.2345,116.117,116.1622,34418.0
2020-10-22 15:40:00,128.56,128.67,128.44,128.52,36912.0,116.1803,116.2797,116.0718,116.1441,36912.0
2020-10-22 15:45:00,128.55,128.63,128.48,128.61,34515.0,116.1712,116.2435,116.108,116.2255,34515.0
2020-10-22 15:50:00,128.67,128.69,128.25,128.43,93352.0,116.2797,116.2978,115.9001,116.0628,93352.0
2020-10-22 15:55:00,128.43,128.48,128.26,128.41,160572.0,116.0628,116.108,115.9092,116.0447,160572.0
2020-10-23 09:30:00,128.59,128.9,127.93,128.28,110067.0,116.2074,116.4875,115.6109,115.9272,110067.0
2020-10-23 09:35:00,128.25,128.54,127.95,128.52,41357.0,115.9001,116.1622,115.629,116.1441,41357.0
2020-10-23 09:40:00,128.6,128.9,128.5,128.74,25948.0,116.2164,116.4875,116.1261,116.3429,25948.0
2020-10-23 09:45:00,128.63,128.73,128.39,128.54,32917.0,116.2435,116.3339,116.0266,116.1622,32917.0
2020-10-23 09:50:00,128.5,128.6,128.43,128.48,26651.0,116.1261,116.2164,116.0628,116.108,26651.0
2020-10-23 09:55:00,128.5,128.7,128.4,128.56,50041.0,116.1261,116.3068,116.0357,116.1803,50041.0
2020-10-23 10:00:00,128.55,128.55,127.86,127.9,41175.0,116.1712,116.1712,115.5477,115.5838,41175.0
2020-10-23 10:05:00,127.86,128.35,127.79,128.32,30566.0,115.5477,115.9905,115.4844,115.9634,30566.0
2020-10-23 10:10:00,128.34,128.58,128.19,128.38,43121.0,115.9815,116.1983,115.8459,116.0176,43121.0
2020-10-23 10:15:00,128.39,128.5,128.24,128.35,43821.0,116.0266,116.1261,115.8911,115.9905,43821.0
2020-10-23 10:20:00,128.39,128.4,128.11,128.31,35674.0,116.0266,116.0357,115.7736,115.9543,35674.0
2020-10-23 10:25:00,128.28,128.44,128.26,128.29,26047.0,115.9272,116.0718,115.9092,115.9363,26047.0
2020-10-23 10:30:00,128.28,128.38,128.24,128.32,15784.0,115.9272,116.0176,115.8911,115.9634,15784.0
2020-10-23 10:35:00,128.33,128.33,128.11,128.17,10866.0,115.9724,115.9724,115.7736,115.8278,10866.0
2020-10-23 10:40:00,128.2,128.45,128.02,128.22,21558.0,115.8549,116.0809,115.6923,115.873,21558.0
2020-10-23 10:45:00,128.17,128.22,127.85,127.88,29926.0,115.8278,115.873,115.5386,115.5658,29926.0
2020-10-23 10:50:00,127.9,127.91,127.54,127.56,33716.0,115.5838,115.5929,115.2585,115.2766,33716.0
2020-10-23 10:55:00,127.57,127.92,127.41,127.83,85443.0,115.2856,115.6019,115.141,115.5206,85443.0
2020-10-23 11:00:00,127.83,128.02,127.7,127.91,75463.0,115.5206,115.6923,115.4031,115.5929,75463.0
2020-10-23 11:05:00,127.92,128.22,127.78,128.19,25977.0,115.6019,115.873,115.4754,115.8459,25977.0
2020-10-23 11:10:00,128.22,128.27,128.03,128.19,30820.0,115.873,115.9182,115.7013,115.8459,30820.0
2020-10-23 11:15:00,128.23,128.26,128.05,128.12,25073.0,115.8821,115.9092,115.7194,115.7826,25073.0
2020-10-23 11:20:00,128.1,128.17,127.75,127.75,38379.0,115.7646,115.8278,115.4483,115.4483,38379.0
2020-10-23 11:25:00,127.79,127.79,127.61,127.77,21902.0,115.4844,115.4844,115.3218,115.4663,21902.0
2020-10-23 11:30:00,127.77,127.92,127.62,127.75,28045.0,115.4663,115.6019,115.3308,115.4483,28045.0
2020-10-23 11:35:00,127.78,127.78,127.34,127.41,27645.0,115.4754,115.4754,115.0778,115.141,27645.0
2020-10-23 11:40:00,127.4,127.66,127.33,127.54,37146.0,115.132,115.3669,115.0687,115.2585,37146.0
2020-10-23 11:45:00,127.48,127.6,127.14,127.23,60700.0,115.2043,115.3127,114.897,114.9783,60700.0
2020-10-23 11:50:00,127.23,127.32,127.1,127.3,26365.0,114.9783,115.0597,114.8609,115.0416,26365.0
2020-10-23 11:55:00,127.32,127.81,127.29,127.81,30092.0,115.0597,115.5025,115.0326,115.5025,30092.0
2020-10-23 12:00:00,127.88,127.9,127.68,127.81,49582.0,115.5658,115.5838,115.385,115.5025,49582.0
2020-10-23 12:05:00,127.84,128.14,127.82,128.12,70492.0,115.5296,115.8007,115.5115,115.7826,70492.0
2020-10-23 12:10:00,128.12,128.55,128.12,128.5,264726.0,115.7826,116.1712,115.7826,116.1261,264726.0
2020-10-23 12:15:00,128.51,128.65,128.09,128.62,77834.0,116.1351,116.2616,115.7555,116.2345,77834.0
2020-10-23 12:20:00,128.64,128.64,128.34,128.47,29002.0,116.2526,116.2526,115.9815,116.0989,29002.0
2020-10-23 12:25:00,128.45,128.6,128.42,128.59,17560.0,116.0809,116.2164,116.0538,116.2074,17560.0
2020-10-23 12:30:00,128.56,128.66,128.45,128.58,14091.0,116.1803,116.2706,116.0809,116.1983,14091.0
2020-10-23 12:35:00,128.57,128.64,128.53,128.58,27041.0,116.1893,116.2526,116.1532,116.1983,27041.0
2020-10-23 12:40:00,128.61,128.8,128.58,128.7,40019.0,116.2255,116.3972,116.1983,116.3068,40019.0
2020-10-23 12:45:00,128.71,128.77,128.59,128.67,24613.0,116.3158,116.3701,116.2074,116.2797,24613.0
2020-10-23 12:50:00,128.68,128.81,128.62,128.69,27308.0,116.2887,116.4062,116.2345,116.2978,27308.0
2020-10-23 12:55:00,128.69,128.74,128.47,128.6,17009.0,116.2978,116.3429,116.0989,116.2164,17009.0
2020-10-23 13:00:00,128.56,128.9,128.56,128.83,18000.0,116.1803,116.4875,116.1803,116.4243,18000.0
2020-10-23 13:05:00,128.84,128.98,128.84,128.93,10299.0,116.4333,116.5598,116.4333,116.5146,10299.0
2020-10-23 13:10:00,128.95,128.98,128.74,128.83,16545.0,116.5327,116.5598,116.3429,116.4243,16545.0
2020-10-23 13:15:00,128.87,129.1,128.8,128.86,98108.0,116.4604,116.6683,116.3972,116.4514,98108.0
2020-10-23 13:20:00,128.85,128.97,128.82,128.87,38343.0,116.4424,116.5508,116.4152,116.4604,38343.0
2020-10-23 13:25:00,128.87,128.89,128.76,128.83,16298.0,116.4604,116.4785,116.361,116.4243,16298.0
2020-10-23 13:30:00,128.86,128.91,128.73,128.73,28757.0,116.4514,116.4966,116.3339,116.3339,28757.0
2020-10-23 13:35:00,128.73,128.74,128.59,128.61,21431.0,116.3339,116.3429,116.2074,116.2255,21431.0
2020-10-23 13:40:00,128.63,128.64,128.49,128.55,22312.0,116.2435,116.2526,116.117,116.1712,22312.0
2020-10-23 13:45:00,128.52,128.67,128.47,128.62,21417.0,116.1441,116.2797,116.0989,116.2345,21417.0
2020-10-23 13:50:00,128.67,128.76,128.62,128.69,7942.0,116.2797,116.361,116.2345,116.2978,7942.0
2020-10-23 13:55:00,128.69,128.72,128.64,128.67,9444.0,116.2978,116.3249,116.2526,116.2797,9444.0
2020-10-23 14:00:00,128.71,128.77,128.62,128.75,12071.0,116.3158,116.3701,116.2345,116.352,12071.0
2020-10-23 14:05:00,128.75,128.88,128.75,128.85,12561.0,116.352,116.4695,116.352,116.4424,12561.0
2020-10-23 14:10:00,128.84,128.85,128.7,128.82,8446.0,116.4333,116.4424,116.3068,116.4152,8446.0
2020-10-23 14:15:00,128.81,128.95,128.79,128.89,17911.0,116.4062,116.5327,116.3881,116.4785,17911.0
2020-10-23 14:20:00,128.89,128.9,128.84,128.88,11774.0,116.4785,116.4875,116.4333,116.4695,11774.0
2020-10-23 14:25:00,128.88,128.99,128.84,128.99,17020.0,116.4695,116.5689,116.4333,116.5689,17020.0
2020-10-23 14:30:00,128.98,129.04,128.92,129.0,26049.0,116.5598,116.6141,116.5056,116.5779,26049.0
2020-10-23 14:35:00,129.02,129.03,128.88,129.01,11480.0,116.596,116.605,116.4695,116.5869,11480.0
2020-10-23 14:40:00,129.0,129.02,128.85,128.86,29332.0,116.5779,116.596,116.4424,116.4514,29332.0
2020-10-23 14:45:00,128.87,129.0,128.85,129.0,16345.0,116.4604,116.5779,116.4424,116.5779,16345.0
2020-10-23 14:50:00,129.0,129.04,128.82,128.83,16447.0,116.5779,116.6141,116.4152,116.4243,16447.0
2020-10-23 14:55:00,128.84,128.87,128.34,128.37,70759.0,116.4333,116.4604,115.9815,116.0086,70759.0
2020-10-23 15:00:00,128.37,128.62,128.31,128.57,69529.0,116.0086,116.2345,115.9543,116.1893,69529.0
2020-10-23 15:05:00,128.55,128.76,128.5,128.75,32476.0,116.1712,116.361,116.1261,116.352,32476.0
2020-10-23 15:10:00,128.75,128.94,128.67,128.81,41224.0,116.352,116.5237,116.2797,116.4062,41224.0
2020-10-23 15:15:00,128.83,128.86,128.76,128.78,17419.0,116.4243,116.4514,116.361,116.3791,17419.0
2020-10-23 15:20:00,128.79,128.81,128.61,128.61,18519.0,116.3881,116.4062,116.2255,116.2255,18519.0
2020-10-23 15:25:00,128.63,128.7,128.58,128.66,15115.0,116.2435,116.3068,116.1983,116.2706,15115.0
2020-10-23 15:30:00,128.67,128.68,128.48,128.53,31509.0,116.2797,116.2887,116.108,116.1532,31509.0
2020-10-23 15:35:00,128.54,128.62,128.51,128.57,19092.0,116.1622,116.2345,116.1351,116.1893,19092.0
2020-10-23 15:40:00,128.57,128.85,128.57,128.84,29826.0,116.1893,116.4424,116.1893,116.4333,29826.0
2020-10-23 15:45:00,128.83,128.95,128.76,128.89,32346.0,116.4243,116.5327,116.361,116.4785,32346.0
2020-10-23 15:50:00,128.86,128.89,128.66,128.87,65797.0,116.4514,116.4785,116.2706,116.4604,65797.0
2020-10-23 15:55:00,128.86,128.96,128.77,128.87,92156.0,116.4514,116.5418,116.3701,116.4604,92156.0
2020-10-26 09:30:00,127.55,128.29,127.33,127.98,129861.0,115.2675,115.9363,115.0687,115.6561,129861.0
2020-10-26 09:35:00,127.99,128.4,127.95,128.14,55475.0,115.6652,116.0357,115.629,115.8007,55475.0
2020-10-26 09:40:00,128.17,128.24,127.58,127.93,40546.0,115.8278,115.8911,115.2946,115.6109,40546.0
2020-10-26 09:45:00,127.94,128.6,127.73,128.52,67145.0,115.62,116.2164,115.4302,116.1441,67145.0
2020-10-26 09:50:00,128.53,128.67,128.4,128.5,30853.0,116.1532,116.2797,116.0357,116.1261,30853.0
2020-10-26 09:55:00,128.5,128.63,128.15,128.31,21395.0,116.1261,116.2435,115.8098,115.9543,21395.0
2020-10-26 10:00:00,128.27,128.51,128.0,128.32,20584.0,115.9182,116.1351,115.6742,115.9634,20584.0
2020-10-26 10:05:00,128.33,128.36,127.78,127.88,31058.0,115.9724,115.9995,115.4754,115.5658,31058.0
2020-10-26 10:10:00,127.88,128.03,127.68,127.95,34753.0,115.5658,115.7013,115.385,115.629,34753.0
2020-10-26 10:15:00,127.88,128.05,127.81,127.98,28907.0,115.5658,115.7194,115.5025,115.6561,28907.0
2020-10-26 10:20:00,127.95,128.09,127.73,127.88,33429.0,115.629,115.7555,115.4302,115.5658,33429.0
2020-10-26 10:25:00,127.89,127.92,127.54,127.57,18227.0,115.5748,115.6019,115.2585,115.2856,18227.0
2020-10-26 10:30:00,127.56,127.56,127.12,127.32,50984.0,115.2766,115.2766,114.8789,115.0597,50984.0
2020-10-26 10:35:00,127.29,127.56,127.04,127.53,48093.0,115.0326,115.2766,114.8066,115.2495,48093.0
2020-10-26 10:40:00,127.45,127.62,127.33,127.52,27410.0,115.1772,115.3308,115.0687,115.2404,27410.0
2020-10-26 10:45:00,127.56,127.6,126.9,127.06,73007.0,115.2766,115.3127,114.6801,114.8247,73007.0
2020-10-26 10:50:00,127.04,127.05,126.85,126.87,41571.0,114.8066,114.8157,114.6349,114.653,41571.0
2020-10-26 10:55:00,126.85,126.89,126.32,126.37,59881.0,114.6349,114.6711,114.156,114.2012,59881.0
2020-10-26 11:00:00,126.36,126.36,125.83,125.99,97548.0,114.1921,114.1921,113.7132,113.8578,97548.0
2020-10-26 11:05:00,125.96,126.33,125.84,126.25,48204.0,113.8306,114.165,113.7222,114.0927,48204.0
2020-10-26 11:10:00,126.24,126.31,126.05,126.08,44895.0,114.0837,114.1469,113.912,113.9391,44895.0
2020-10-26 11:15:00,126.1,126.1,125.73,125.89,78708.0,113.9572,113.9572,113.6228,113.7674,78708.0
2020-10-26 11:20:00,125.91,126.36,125.9,126.35,39157.0,113.7855,114.1921,113.7764,114.1831,39157.0
2020-10-26 11:25:00,126.32,126.44,126.19,126.29,41433.0,114.156,114.2644,114.0385,114.1289,41433.0
2020-10-26 11:30:00,126.29,126.35,126.02,126.02,25444.0,114.1289,114.1831,113.8849,113.8849,25444.0
2020-10-26 11:35:00,126.02,126.2,126.01,126.09,16367.0,113.8849,114.0475,113.8758,113.9481,16367.0
2020-10-26 11:40:00,126.1,126.1,125.61,125.74,61146.0,113.9572,113.9572,113.5143,113.6318,61146.0
2020-10-26 11:45:00,125.78,126.18,125.74,125.92,28573.0,113.668,114.0295,113.6318,113.7945,28573.0
2020-10-26 11:50:00,125.9,126.43,125.78,126.42,24529.0,113.7764,114.2554,113.668,114.2463,24529.0
2020-10-26 11:55:00,126.43,126.43,125.64,125.68,28574.0,114.2554,114.2554,113.5415,113.5776,28574.0
2020-10-26 12:00:00,125.68,125.87,125.45,125.85,57417.0,113.5776,113.7493,113.3698,113.7312,57417.0
2020-10-26 12:05:00,125.84,125.99,125.75,125.93,41706.0,113.7222,113.8578,113.6409,113.8035,41706.0
2020-10-26 12:10:00,125.97,126.16,125.97,126.1,70544.0,113.8397,114.0114,113.8397,113.9572,70544.0
2020-10-26 12:15:00,126.1,126.47,126.08,126.38,88409.0,113.9572,114.2915,113.9391,114.2102,88409.0
2020-10-26 12:20:00,126.42,126.43,126.14,126.27,47193.0,114.2463,114.2554,113.9933,114.1108,47193.0
2020-10-26 12:25:00,126.27,126.46,126.19,126.42,35384.0,114.1108,114.2825,114.0385,114.2463,35384.0
2020-10-26 12:30:00,126.38,126.41,125.82,125.82,48883.0,114.2102,114.2373,113.7041,113.7041,48883.0
2020-10-26 12:35:00,125.86,125.94,125.74,125.91,57079.0,113.7403,113.8126,113.6318,113.7855,57079.0
2020-10-26 12:40:00,125.92,126.03,125.67,125.69,50520.0,113.7945,113.8939,113.5686,113.5866,50520.0
2020-10-26 12:45:00,125.69,125.69,125.41,125.41,26074.0,113.5866,113.5866,113.3336,113.3336,26074.0
2020-10-26 12:50:00,125.42,125.55,125.31,125.39,46857.0,113.3426,113.4601,113.2432,113.3155,46857.0
2020-10-26 12:55:00,125.37,125.46,125.25,125.38,31223.0,113.2975,113.3788,113.189,113.3065,31223.0
2020-10-26 13:00:00,125.32,125.4,125.07,125.14,50364.0,113.2523,113.3246,113.0263,113.0896,50364.0
2020-10-26 13:05:00,125.12,125.12,124.93,125.05,128599.0,113.0715,113.0715,112.8998,113.0083,128599.0
2020-10-26 13:10:00,125.05,125.21,124.97,125.06,52173.0,113.0083,113.1529,112.936,113.0173,52173.0
2020-10-26 13:15:00,125.07,125.08,124.87,124.98,94244.0,113.0263,113.0354,112.8456,112.945,94244.0
2020-10-26 13:20:00,125.0,125.13,124.81,124.84,74861.0,112.9631,113.0806,112.7914,112.8185,74861.0
2020-10-26 13:25:00,124.84,124.91,124.72,124.79,32344.0,112.8185,112.8818,112.71,112.7733,32344.0
2020-10-26 13:30:00,124.77,124.79,124.46,124.49,69584.0,112.7552,112.7733,112.4751,112.5022,69584.0
2020-10-26 13:35:00,124.48,124.8,124.4,124.75,70247.0,112.4932,112.7823,112.4209,112.7372,70247.0
2020-10-26 13:40:00,124.76,124.77,124.44,124.48,34335.0,112.7462,112.7552,112.457,112.4932,34335.0
2020-10-26 13:45:00,124.52,124.82,124.47,124.79,27947.0,112.5293,112.8004,112.4841,112.7733,27947.0
2020-10-26 13:50:00,124.75,124.94,124.71,124.91,29964.0,112.7372,112.9089,112.701,112.8818,29964.0
2020-10-26 13:55:00,124.88,125.07,124.86,125.02,37001.0,112.8546,113.0263,112.8366,112.9812,37001.0
2020-10-26 14:00:00,125.01,125.04,124.92,124.98,44136.0,112.9721,112.9992,112.8908,112.945,44136.0
2020-10-26 14:05:00,124.99,125.15,124.91,124.91,48997.0,112.954,113.0986,112.8818,112.8818,48997.0
2020-10-26 14:10:00,124.92,125.01,124.81,124.92,43921.0,112.8908,112.9721,112.7914,112.8908,43921.0
2020-10-26 14:15:00,124.95,125.05,124.85,124.85,21621.0,112.9179,113.0083,112.8275,112.8275,21621.0
2020-10-26 14:20:00,124.84,124.9,124.68,124.74,32603.0,112.8185,112.8727,112.6739,112.7281,32603.0
2020-10-26 14:25:00,124.75,125.08,124.67,125.07,46704.0,112.7372,113.0354,112.6649,113.0263,46704.0
2020-10-26 14:30:00,125.04,125.04,124.88,124.94,43509.0,112.9992,112.9992,112.8546,112.9089,43509.0
2020-10-26 14:35:00,124.96,125.07,124.85,124.99,32272.0,112.9269,113.0263,112.8275,112.954,32272.0
2020-10-26 14:40:00,124.98,125.2,124.95,125.1,35385.0,112.945,113.1438,112.9179,113.0535,35385.0
2020-10-26 14:45:00,125.1,125.12,124.99,125.11,34345.0,113.0535,113.0715,112.954,113.0625,34345.0
2020-10-26 14:50:00,125.13,125.45,125.12,125.42,42822.0,113.0806,113.3698,113.0715,113.3426,42822.0
2020-10-26 14:55:00,125.42,125.63,125.41,125.46,50767.0,113.3426,113.5324,113.3336,113.3788,50767.0
2020-10-26 15:00:00,125.48,125.79,125.48,125.53,17745.0,113.3969,113.677,113.3969,113.4421,17745.0
2020-10-26 15:05:00,125.58,125.59,125.45,125.56,22092.0,113.4872,113.4963,113.3698,113.4692,22092.0
2020-10-26 15:10:00,125.61,125.8,125.49,125.58,36418.0,113.5143,113.6861,113.4059,113.4872,36418.0
2020-10-26 15:15:00,125.59,125.77,125.52,125.56,36505.0,113.4963,113.6589,113.433,113.4692,36505.0
2020-10-26 15:20:00,125.58,125.92,125.58,125.88,36383.0,113.4872,113.7945,113.4872,113.7583,36383.0
2020-10-26 15:25:00,125.87,126.06,125.87,125.99,61083.0,113.7493,113.921,113.7493,113.8578,61083.0
2020-10-26 15:30:00,126.0,126.13,125.76,126.01,28000.0,113.8668,113.9843,113.6499,113.8758,28000.0
2020-10-26 15:35:00,126.02,126.1,125.86,126.07,37920.0,113.8849,113.9572,113.7403,113.9301,37920.0
2020-10-26 15:40:00,126.04,126.16,125.94,126.02,50268.0,113.9029,114.0114,113.8126,113.8849,50268.0
2020-10-26 15:45:00,125.99,126.06,125.59,125.59,65872.0,113.8578,113.921,113.4963,113.4963,65872.0
2020-10-26 15:50:00,125.59,125.68,125.41,125.63,113814.0,113.4963,113.5776,113.3336,113.5324,113814.0
2020-10-26 15:55:00,125.63,126.35,125.61,126.26,253003.0,113.5324,114.1831,113.5143,114.1018,253003.0
2020-10-27 09:30:00,126.6,126.69,125.51,125.84,165807.0,114.409,114.4903,113.424,113.7222,165807.0
2020-10-27 09:35:00,125.78,125.81,125.36,125.62,68538.0,113.668,113.6951,113.2884,113.5234,68538.0
2020-10-27 09:40:00,125.64,126.1,125.53,125.93,55531.0,113.5415,113.9572,113.4421,113.8035,55531.0
2020-10-27 09:45:00,125.96,126.1,125.25,125.37,52334.0,113.8306,113.9572,113.189,113.2975,52334.0
2020-10-27 09:50:00,125.32,125.7,125.19,125.66,40700.0,113.2523,113.5957,113.1348,113.5595,40700.0
2020-10-27 09:55:00,125.63,125.81,125.42,125.76,39429.0,113.5324,113.6951,113.3426,113.6499,39429.0
2020-10-27 10:00:00,125.72,125.94,125.53,125.57,39756.0,113.6138,113.8126,113.4421,113.4782,39756.0
2020-10-27 10:05:00,125.55,126.25,125.47,126.15,32284.0,113.4601,114.0927,113.3878,114.0023,32284.0
2020-10-27 10:10:00,126.15,126.25,125.88,125.91,13048.0,114.0023,114.0927,113.7583,113.7855,13048.0
2020-10-27 10:15:00,125.89,125.91,125.4,125.43,24314.0,113.7674,113.7855,113.3246,113.3517,24314.0
2020-10-27 10:20:00,125.46,125.5,125.28,125.43,37578.0,113.3788,113.4149,113.2161,113.3517,37578.0
2020-10-27 10:25:00,125.41,125.7,125.38,125.58,32772.0,113.3336,113.5957,113.3065,113.4872,32772.0
2020-10-27 10:30:00,125.57,126.03,125.5,125.98,23238.0,113.4782,113.8939,113.4149,113.8487,23238.0
2020-10-27 10:35:00,125.99,126.28,125.92,126.25,27311.0,113.8578,114.1198,113.7945,114.0927,27311.0
2020-10-27 10:40:00,126.25,126.26,125.96,126.15,39868.0,114.0927,114.1018,113.8306,114.0023,39868.0
2020-10-27 10:45:00,126.15,126.71,126.04,126.62,39159.0,114.0023,114.5084,113.9029,114.4271,39159.0
2020-10-27 10:50:00,126.64,126.79,126.31,126.43,34889.0,114.4452,114.5807,114.1469,114.2554,34889.0
2020-10-27 10:55:00,126.47,126.49,126.15,126.17,32927.0,114.2915,114.3096,114.0023,114.0204,32927.0
2020-10-27 11:00:00,126.18,126.52,126.18,126.52,48269.0,114.0295,114.3367,114.0295,114.3367,48269.0
2020-10-27 11:05:00,126.52,126.62,126.39,126.55,36489.0,114.3367,114.4271,114.2192,114.3638,36489.0
2020-10-27 11:10:00,126.6,126.73,126.53,126.62,54165.0,114.409,114.5265,114.3458,114.4271,54165.0
2020-10-27 11:15:00,126.63,126.96,126.59,126.85,37741.0,114.4361,114.7343,114.4,114.6349,37741.0
2020-10-27 11:20:00,126.88,126.9,126.52,126.72,46480.0,114.6621,114.6801,114.3367,114.5175,46480.0
2020-10-27 11:25:00,126.67,126.77,126.42,126.58,30669.0,114.4723,114.5626,114.2463,114.3909,30669.0
2020-10-27 11:30:00,126.6,126.61,126.27,126.46,28428.0,114.409,114.4181,114.1108,114.2825,28428.0
2020-10-27 11:35:00,126.43,126.58,126.36,126.53,26352.0,114.2554,114.3909,114.1921,114.3458,26352.0
2020-10-27 11:40:00,126.51,126.66,126.42,126.45,22905.0,114.3277,114.4632,114.2463,114.2735,22905.0
2020-10-27 11:45:00,126.48,126.76,126.42,126.76,45221.0,114.3006,114.5536,114.2463,114.5536,45221.0
2020-10-27 11:50:00,126.73,126.83,126.65,126.71,31941.0,114.5265,114.6169,114.4542,114.5084,31941.0
2020-10-27 11:55:00,126.7,126.84,126.64,126.77,26095.0,114.4994,114.6259,114.4452,114.5626,26095.0
2020-10-27 12:00:00,126.79,126.88,126.61,126.64,33883.0,114.5807,114.6621,114.4181,114.4452,33883.0
2020-10-27 12:05:00,126.67,126.73,126.57,126.7,42640.0,114.4723,114.5265,114.3819,114.4994,42640.0
2020-10-27 12:10:00,126.7,126.7,126.4,126.44,22697.0,114.4994,114.4994,114.2283,114.2644,22697.0
2020-10-27 12:15:00,126.46,126.49,126.32,126.4,18309.0,114.2825,114.3096,114.156,114.2283,18309.0
2020-10-27 12:20:00,126.46,126.6,126.42,126.42,10247.0,114.2825,114.409,114.2463,114.2463,10247.0
2020-10-27 12:25:00,126.41,126.44,126.19,126.19,28337.0,114.2373,114.2644,114.0385,114.0385,28337.0
2020-10-27 12:30:00,126.17,126.38,126.15,126.2,71207.0,114.0204,114.2102,114.0023,114.0475,71207.0
2020-10-27 12:35:00,126.19,126.32,126.08,126.2,14239.0,114.0385,114.156,113.9391,114.0475,14239.0
2020-10-27 12:40:00,126.26,126.29,125.99,126.05,18532.0,114.1018,114.1289,113.8578,113.912,18532.0
2020-10-27 12:45:00,126.03,126.1,125.95,126.0,12598.0,113.8939,113.9572,113.8216,113.8668,12598.0
2020-10-27 12:50:00,125.97,126.12,125.93,126.11,16483.0,113.8397,113.9752,113.8035,113.9662,16483.0
2020-10-27 12:55:00,126.11,126.11,125.85,126.06,24860.0,113.9662,113.9662,113.7312,113.921,24860.0
2020-10-27 13:00:00,126.08,126.09,125.97,126.07,10235.0,113.9391,113.9481,113.8397,113.9301,10235.0
2020-10-27 13:05:00,126.07,126.09,125.88,125.96,11359.0,113.9301,113.9481,113.7583,113.8306,11359.0
2020-10-27 13:10:00,125.98,126.03,125.76,125.9,14256.0,113.8487,113.8939,113.6499,113.7764,14256.0
2020-10-27 13:15:00,125.91,126.06,125.89,126.02,18955.0,113.7855,113.921,113.7674,113.8849,18955.0
2020-10-27 13:20:00,126.01,126.32,125.98,126.3,23273.0,113.8758,114.156,113.8487,114.1379,23273.0
2020-10-27 13:25:00,126.29,126.56,126.14,126.43,26937.0,114.1289,114.3729,113.9933,114.2554,26937.0
2020-10-27 13:30:00,126.38,126.64,126.3,126.57,58240.0,114.2102,114.4452,114.1379,114.3819,58240.0
2020-10-27 13:35:00,126.57,126.72,126.5,126.61,38970.0,114.3819,114.5175,114.3186,114.4181,38970.0
2020-10-27 13:40:00,126.6,126.65,126.52,126.62,11673.0,114.409,114.4542,114.3367,114.4271,11673.0
2020-10-27 13:45:00,126.65,126.75,126.62,126.73,12118.0,114.4542,114.5446,114.4271,114.5265,12118.0
2020-10-27 13:50:00,126.74,126.79,126.58,126.65,17452.0,114.5355,114.5807,114.3909,114.4542,17452.0
2020-10-27 13:55:00,126.66,126.8,126.54,126.8,69930.0,114.4632,114.5898,114.3548,114.5898,69930.0
2020-10-27 14:00:00,126.79,126.86,126.52,126.54,120186.0,114.5807,114.644,114.3367,114.3548,120186.0
2020-10-27 14:05:00,126.55,126.59,126.4,126.42,12509.0,114.3638,114.4,114.2283,114.2463,12509.0
2020-10-27 14:10:00,126.4,126.45,126.3,126.42,14131.0,114.2283,114.2735,114.1379,114.2463,14131.0
2020-10-27 14:15:00,126.43,126.45,126.17,126.18,48983.0,114.2554,114.2735,114.0204,114.0295,48983.0
2020-10-27 14:20:00,126.15,126.24,126.14,126.24,26936.0,114.0023,114.0837,113.9933,114.0837,26936.0
2020-10-27 14:25:00,126.24,126.37,126.17,126.24,12633.0,114.0837,114.2012,114.0204,114.0837,12633.0
2020-10-27 14:30:00,126.23,126.29,126.02,126.07,23178.0,114.0746,114.1289,113.8849,113.9301,23178.0
2020-10-27 14:35:00,126.07,126.16,126.01,126.02,33442.0,113.9301,114.0114,113.8758,113.8849,33442.0
2020-10-27 14:40:00,126.06,126.11,125.94,125.95,56627.0,113.921,113.9662,113.8126,113.8216,56627.0
2020-10-27 14:45:00,125.98,126.2,125.84,126.03,28350.0,113.8487,114.0475,113.7222,113.8939,28350.0
2020-10-27 14:50:00,125.99,126.12,125.92,126.11,19144.0,113.8578,113.9752,113.7945,113.9662,19144.0
2020-10-27 14:55:00,126.08,126.15,125.93,125.93,17449.0,113.9391,114.0023,113.8035,113.8035,17449.0
2020-10-27 15:00:00,125.97,126.08,125.86,126.04,17694.0,113.8397,113.9391,113.7403,113.9029,17694.0
2020-10-27 15:05:00,126.04,126.11,125.71,125.8,17402.0,113.9029,113.9662,113.6047,113.6861,17402.0
2020-10-27 15:10:00,125.83,125.96,125.8,125.95,15360.0,113.7132,113.8306,113.6861,113.8216,15360.0
2020-10-27 15:15:00,125.94,125.97,125.82,125.96,15164.0,113.8126,113.8397,113.7041,113.8306,15164.0
2020-10-27 15:20:00,125.97,126.27,125.9,126.24,72251.0,113.8397,114.1108,113.7764,114.0837,72251.0
2020-10-27 15:25:00,126.23,126.39,126.16,126.29,38013.0,114.0746,114.2192,114.0114,114.1289,38013.0
2020-10-27 15:30:00,126.3,126.49,126.21,126.49,21103.0,114.1379,114.3096,114.0566,114.3096,21103.0
2020-10-27 15:35:00,126.47,126.59,126.4,126.57,98572.0,114.2915,114.4,114.2283,114.3819,98572.0
2020-10-27 15:40:00,126.55,126.68,126.47,126.48,72348.0,114.3638,114.4813,114.2915,114.3006,72348.0
2020-10-27 15:45:00,126.48,126.63,126.21,126.25,86740.0,114.3006,114.4361,114.0566,114.0927,86740.0
2020-10-27 15:50:00,126.23,126.43,125.91,126.4,87218.0,114.0746,114.2554,113.7855,114.2283,87218.0
2020-10-27 15:55:00,126.41,126.46,125.91,125.95,208443.0,114.2373,114.2825,113.7855,113.8216,208443.0
2020-10-28 09:30:00,123.3,123.77,123.01,123.51,202157.0,111.4268,111.8515,111.1647,111.6166,202157.0
2020-10-28 09:35:00,123.49,123.75,123.14,123.28,66063.0,111.5985,111.8335,111.2822,111.4087,66063.0
2020-10-28 09:40:00,123.4,123.5,122.94,123.39,138350.0,111.5172,111.6075,111.1015,111.5081,138350.0
2020-10-28 09:45:00,123.45,123.82,123.41,123.59,102390.0,111.5623,111.8967,111.5262,111.6889,102390.0
2020-10-28 09:50:00,123.59,123.63,122.88,122.92,64563.0,111.6889,111.725,111.0472,111.0834,64563.0
2020-10-28 09:55:00,122.95,123.14,122.79,122.91,88019.0,111.1105,111.2822,110.9659,111.0743,88019.0
2020-10-28 10:00:00,122.94,122.94,122.46,122.55,108761.0,111.1015,111.1015,110.6677,110.749,108761.0
2020-10-28 10:05:00,122.51,123.28,122.43,123.09,136392.0,110.7129,111.4087,110.6406,111.237,136392.0
2020-10-28 10:10:00,123.09,123.45,122.93,123.05,55481.0,111.237,111.5623,111.0924,111.2009,55481.0
2020-10-28 10:15:00,123.05,123.15,122.7,122.72,65184.0,111.2009,111.2912,110.8846,110.9026,65184.0
2020-10-28 10:20:00,122.7,122.97,122.54,122.57,79390.0,110.8846,111.1286,110.74,110.7671,79390.0
2020-10-28 10:25:00,122.59,122.67,122.45,122.62,103028.0,110.7852,110.8575,110.6586,110.8123,103028.0
2020-10-28 10:30:00,122.6,122.64,122.22,122.52,86798.0,110.7942,110.8303,110.4508,110.7219,86798.0
2020-10-28 10:35:00,122.45,122.6,122.32,122.55,37623.0,110.6586,110.7942,110.5412,110.749,37623.0
2020-10-28 10:40:00,122.51,122.76,122.34,122.39,45331.0,110.7129,110.9388,110.5592,110.6044,45331.0
2020-10-28 10:45:00,122.41,122.48,122.15,122.23,72395.0,110.6225,110.6858,110.3875,110.4598,72395.0
2020-10-28 10:50:00,122.25,122.4,121.9,122.33,74567.0,110.4779,110.6135,110.1616,110.5502,74567.0
2020-10-28 10:55:00,122.31,122.36,121.94,122.32,81106.0,110.5321,110.5773,110.1978,110.5412,81106.0
2020-10-28 11:00:00,122.31,122.36,121.65,121.69,80901.0,110.5321,110.5773,109.9357,109.9718,80901.0
2020-10-28 11:05:00,121.7,122.14,121.7,121.96,76847.0,109.9809,110.3785,109.9809,110.2158,76847.0
2020-10-28 11:10:00,121.92,122.09,121.75,121.98,61930.0,110.1797,110.3333,110.026,110.2339,61930.0
2020-10-28 11:15:00,121.97,121.97,121.79,121.83,55881.0,110.2249,110.2249,110.0622,110.0983,55881.0
2020-10-28 11:20:00,121.83,122.0,121.53,121.65,85062.0,110.0983,110.252,109.8272,109.9357,85062.0
2020-10-28 11:25:00,121.66,121.73,121.44,121.58,44146.0,109.9447,110.008,109.7459,109.8724,44146.0
2020-10-28 11:30:00,121.58,121.61,121.29,121.36,45668.0,109.8724,109.8995,109.6103,109.6736,45668.0
2020-10-28 11:35:00,121.36,121.56,121.1,121.29,62605.0,109.6736,109.8543,109.4386,109.6103,62605.0
2020-10-28 11:40:00,121.29,121.57,121.05,121.52,86708.0,109.6103,109.8634,109.3935,109.8182,86708.0
2020-10-28 11:45:00,121.52,121.73,121.31,121.32,49290.0,109.8182,110.008,109.6284,109.6375,49290.0
2020-10-28 11:50:00,121.34,121.71,121.32,121.48,63398.0,109.6555,109.9899,109.6375,109.782,63398.0
2020-10-28 11:55:00,121.46,121.97,121.3,121.85,43994.0,109.764,110.2249,109.6194,110.1164,43994.0
2020-10-28 12:00:00,121.85,122.02,121.7,121.91,36025.0,110.1164,110.27,109.9809,110.1706,36025.0
2020-10-28 12:05:00,121.92,122.2,121.81,122.13,64041.0,110.1797,110.4327,110.0803,110.3695,64041.0
2020-10-28 12:10:00,122.12,122.39,122.08,122.3,65539.0,110.3604,110.6044,110.3243,110.5231,65539.0
2020-10-28 12:15:00,122.32,122.48,122.31,122.46,41201.0,110.5412,110.6858,110.5321,110.6677,41201.0
2020-10-28 12:20:00,122.46,122.47,122.26,122.4,31280.0,110.6677,110.6767,110.4869,110.6135,31280.0
2020-10-28 12:25:00,122.44,122.47,122.18,122.31,36266.0,110.6496,110.6767,110.4146,110.5321,36266.0
2020-10-28 12:30:00,122.28,122.43,122.13,122.41,31633.0,110.505,110.6406,110.3695,110.6225,31633.0
2020-10-28 12:35:00,122.42,122.51,122.21,122.23,27600.0,110.6315,110.7129,110.4418,110.4598,27600.0
2020-10-28 12:40:00,122.23,122.24,121.95,122.02,43097.0,110.4598,110.4689,110.2068,110.27,43097.0
2020-10-28 12:45:00,122.0,122.02,121.84,121.86,30291.0,110.252,110.27,110.1074,110.1255,30291.0
2020-10-28 12:50:00,121.85,122.05,121.75,122.04,32334.0,110.1164,110.2972,110.026,110.2881,32334.0
2020-10-28 12:55:00,122.03,122.03,121.83,121.91,35080.0,110.2791,110.2791,110.0983,110.1706,35080.0
2020-10-28 13:00:00,121.89,121.95,121.61,121.91,26589.0,110.1526,110.2068,109.8995,110.1706,26589.0
2020-10-28 13:05:00,121.9,121.97,121.72,121.8,22145.0,110.1616,110.2249,109.9989,110.0712,22145.0
2020-10-28 13:10:00,121.79,121.84,121.56,121.59,32140.0,110.0622,110.1074,109.8543,109.8815,32140.0
2020-10-28 13:15:00,121.57,121.66,121.44,121.65,49233.0,109.8634,109.9447,109.7459,109.9357,49233.0
2020-10-28 13:20:00,121.61,121.67,121.48,121.67,28062.0,109.8995,109.9538,109.782,109.9538,28062.0
2020-10-28 13:25:00,121.66,122.08,121.64,121.9,124507.0,109.9447,110.3243,109.9266,110.1616,124507.0
2020-10-28 13:30:00,121.89,122.37,121.86,122.33,217538.0,110.1526,110.5863,110.1255,110.5502,217538.0
2020-10-28 13:35:00,122.3,122.85,122.3,122.52,124862.0,110.5231,111.0201,110.5231,110.7219,124862.0
2020-10-28 13:40:00,122.53,123.8,122.42,123.44,238318.0,110.7309,111.8786,110.6315,111.5533,238318.0
2020-10-28 13:45:00,123.42,123.76,123.1,123.13,138927.0,111.5352,111.8425,111.246,111.2732,138927.0
2020-10-28 13:50:00,123.12,123.18,122.78,123.17,111247.0,111.2641,111.3183,110.9569,111.3093,111247.0
2020-10-28 13:55:00,123.13,123.23,122.77,122.84,66489.0,111.2732,111.3635,110.9478,111.0111,66489.0
2020-10-28 14:00:00,122.84,122.88,122.43,122.59,77960.0,111.0111,111.0472,110.6406,110.7852,77960.0
2020-10-28 14:05:00,122.57,122.75,122.48,122.56,28753.0,110.7671,110.9298,110.6858,110.758,28753.0
2020-10-28 14:10:00,122.52,122.66,122.42,122.44,41604.0,110.7219,110.8484,110.6315,110.6496,41604.0
2020-10-28 14:15:00,122.44,122.44,122.07,122.27,32132.0,110.6496,110.6496,110.3152,110.496,32132.0
2020-10-28 14:20:00,122.28,122.63,122.24,122.63,25709.0,110.505,110.8213,110.4689,110.8213,25709.0
2020-10-28 14:25:00,122.62,122.86,122.56,122.77,48051.0,110.8123,111.0292,110.758,110.9478,48051.0
2020-10-28 14:30:00,122.78,122.84,122.38,122.45,54411.0,110.9569,111.0111,110.5954,110.6586,54411.0
2020-10-28 14:35:00,122.45,122.46,122.23,122.23,99880.0,110.6586,110.6677,110.4598,110.4598,99880.0
2020-10-28 14:40:00,122.21,122.42,122.21,122.4,36265.0,110.4418,110.6315,110.4418,110.6135,36265.0
2020-10-28 14:45:00,122.38,122.46,122.17,122.21,25865.0,110.5954,110.6677,110.4056,110.4418,25865.0
2020-10-28 14:50:00,122.21,122.4,122.06,122.12,37092.0,110.4418,110.6135,110.3062,110.3604,37092.0
2020-10-28 14:55:00,122.16,122.71,122.12,122.66,32261.0,110.3966,110.8936,110.3604,110.8484,32261.0
2020-10-28 15:00:00,122.67,122.68,122.33,122.39,42968.0,110.8575,110.8665,110.5502,110.6044,42968.0
2020-10-28 15:05:00,122.37,122.51,122.19,122.33,166366.0,110.5863,110.7129,110.4237,110.5502,166366.0
2020-10-28 15:10:00,122.36,122.53,122.18,122.47,46278.0,110.5773,110.7309,110.4146,110.6767,46278.0
2020-10-28 15:15:00,122.44,122.52,122.21,122.34,57379.0,110.6496,110.7219,110.4418,110.5592,57379.0
2020-10-28 15:20:00,122.32,123.1,122.26,123.06,47297.0,110.5412,111.246,110.4869,111.2099,47297.0
2020-10-28 15:25:00,123.02,123.17,122.93,122.93,46373.0,111.1738,111.3093,111.0924,111.0924,46373.0
2020-10-28 15:30:00,122.95,123.35,122.92,123.16,95639.0,111.1105,111.472,111.0834,111.3003,95639.0
2020-10-28 15:35:00,123.15,123.17,122.51,122.53,80224.0,111.2912,111.3093,110.7129,110.7309,80224.0
2020-10-28 15:40:00,122.53,122.93,122.53,122.67,48990.0,110.7309,111.0924,110.7309,110.8575,48990.0
2020-10-28 15:45:00,122.67,122.75,122.34,122.4,65166.0,110.8575,110.9298,110.5592,110.6135,65166.0
2020-10-28 15:50:00,122.32,122.32,121.82,121.85,139882.0,110.5412,110.5412,110.0893,110.1164,139882.0
2020-10-28 15:55:00,121.81,121.87,121.36,121.51,386411.0,110.0803,110.1345,109.6736,109.8092,386411.0
2020-10-29 09:30:00,122.13,123.18,121.89,122.88,214018.0,110.3695,111.3183,110.1526,111.0472,214018.0
2020-10-29 09:35:00,122.85,123.15,122.5,122.91,81805.0,111.0201,111.2912,110.7038,111.0743,81805.0
2020-10-29 09:40:00,122.95,123.61,122.81,123.55,100377.0,111.1105,111.7069,110.984,111.6527,100377.0
2020-10-29 09:45:00,123.55,124.12,123.32,123.48,114654.0,111.6527,112.1678,111.4449,111.5895,114654.0
2020-10-29 09:50:00,123.48,124.13,123.35,124.01,84196.0,111.5895,112.1769,111.472,112.0684,84196.0
2020-10-29 09:55:00,124.0,124.31,123.96,124.25,65274.0,112.0594,112.3395,112.0232,112.2853,65274.0
2020-10-29 10:00:00,124.25,125.16,124.16,125.08,148916.0,112.2853,113.1077,112.204,113.0354,148916.0
2020-10-29 10:05:00,125.02,125.2,124.73,125.2,128690.0,112.9812,113.1438,112.7191,113.1438,128690.0
2020-10-29 10:10:00,125.17,125.25,124.94,125.19,181819.0,113.1167,113.189,112.9089,113.1348,181819.0
2020-10-29 10:15:00,125.18,125.48,124.98,125.37,96298.0,113.1258,113.3969,112.945,113.2975,96298.0
2020-10-29 10:20:00,125.36,125.95,125.27,125.88,149948.0,113.2884,113.8216,113.2071,113.7583,149948.0
2020-10-29 10:25:00,125.87,125.89,125.15,125.3,64100.0,113.7493,113.7674,113.0986,113.2342,64100.0
2020-10-29 10:30:00,125.33,125.33,125.04,125.21,38474.0,113.2613,113.2613,112.9992,113.1529,38474.0
2020-10-29 10:35:00,125.2,125.42,125.07,125.42,39794.0,113.1438,113.3426,113.0263,113.3426,39794.0
2020-10-29 10:40:00,125.46,125.57,125.32,125.55,34518.0,113.3788,113.4782,113.2523,113.4601,34518.0
2020-10-29 10:45:00,125.54,125.66,125.4,125.65,47315.0,113.4511,113.5595,113.3246,113.5505,47315.0
2020-10-29 10:50:00,125.64,125.69,125.09,125.22,85552.0,113.5415,113.5866,113.0444,113.1619,85552.0
2020-10-29 10:55:00,125.26,125.56,125.17,125.26,42578.0,113.1981,113.4692,113.1167,113.1981,42578.0
2020-10-29 11:00:00,125.28,125.34,125.05,125.16,36797.0,113.2161,113.2703,113.0083,113.1077,36797.0
2020-10-29 11:05:00,125.17,125.55,125.12,125.33,172210.0,113.1167,113.4601,113.0715,113.2613,172210.0
2020-10-29 11:10:00,125.36,125.8,125.33,125.68,36286.0,113.2884,113.6861,113.2613,113.5776,36286.0
2020-10-29 11:15:00,125.68,126.12,125.6,126.11,75040.0,113.5776,113.9752,113.5053,113.9662,75040.0
2020-10-29 11:20:00,126.11,126.36,126.02,126.15,47979.0,113.9662,114.1921,113.8849,114.0023,47979.0
2020-10-29 11:25:00,126.13,126.3,126.07,126.18,27514.0,113.9843,114.1379,113.9301,114.0295,27514.0
2020-10-29 11:30:00,126.2,126.28,125.94,126.07,30881.0,114.0475,114.1198,113.8126,113.9301,30881.0
2020-10-29 11:35:00,126.07,126.07,125.88,126.02,35297.0,113.9301,113.9301,113.7583,113.8849,35297.0
2020-10-29 11:40:00,126.01,126.04,125.53,125.55,40861.0,113.8758,113.9029,113.4421,113.4601,40861.0
2020-10-29 11:45:00,125.53,125.66,125.46,125.64,33457.0,113.4421,113.5595,113.3788,113.5415,33457.0
2020-10-29 11:50:00,125.65,125.77,125.57,125.62,30750.0,113.5505,113.6589,113.4782,113.5234,30750.0
2020-10-29 11:55:00,125.64,125.88,125.15,125.45,40924.0,113.5415,113.7583,113.0986,113.3698,40924.0
2020-10-29 12:00:00,125.48,125.57,125.28,125.35,20208.0,113.3969,113.4782,113.2161,113.2794,20208.0
2020-10-29 12:05:00,125.37,125.5,125.31,125.41,20292.0,113.2975,113.4149,113.2432,113.3336,20292.0
2020-10-29 12:10:00,125.38,125.6,125.33,125.57,31851.0,113.3065,113.5053,113.2613,113.4782,31851.0
2020-10-29 12:15:00,125.55,125.73,125.54,125.65,19894.0,113.4601,113.6228,113.4511,113.5505,19894.0
2020-10-29 12:20:00,125.68,125.75,125.58,125.6,21880.0,113.5776,113.6409,113.4872,113.5053,21880.0
2020-10-29 12:25:00,125.61,125.81,125.61,125.66,49440.0,113.5143,113.6951,113.5143,113.5595,49440.0
2020-10-29 12:30:00,125.69,125.86,125.61,125.86,25399.0,113.5866,113.7403,113.5143,113.7403,25399.0
2020-10-29 12:35:00,125.87,125.98,125.82,125.87,30200.0,113.7493,113.8487,113.7041,113.7493,30200.0
2020-10-29 12:40:00,125.86,125.91,125.71,125.76,27186.0,113.7403,113.7855,113.6047,113.6499,27186.0
2020-10-29 12:45:00,125.74,126.04,125.74,126.01,32623.0,113.6318,113.9029,113.6318,113.8758,32623.0
2020-10-29 12:50:00,126.03,126.09,125.89,125.97,24274.0,113.8939,113.9481,113.7674,113.8397,24274.0
2020-10-29 12:55:00,125.95,126.0,125.77,125.92,21384.0,113.8216,113.8668,113.6589,113.7945,21384.0
2020-10-29 13:00:00,125.96,126.23,125.9,125.92,72535.0,113.8306,114.0746,113.7764,113.7945,72535.0
2020-10-29 13:05:00,125.9,125.97,125.57,125.62,51559.0,113.7764,113.8397,113.4782,113.5234,51559.0
2020-10-29 13:10:00,125.67,125.79,125.63,125.74,49281.0,113.5686,113.677,113.5324,113.6318,49281.0
2020-10-29 13:15:00,125.73,125.73,125.56,125.62,133171.0,113.6228,113.6228,113.4692,113.5234,133171.0
2020-10-29 13:20:00,125.62,125.78,125.61,125.78,27963.0,113.5234,113.668,113.5143,113.668,27963.0
2020-10-29 13:25:00,125.75,126.13,125.72,126.12,55280.0,113.6409,113.9843,113.6138,113.9752,55280.0
2020-10-29 13:30:00,126.11,126.21,126.03,126.11,39012.0,113.9662,114.0566,113.8939,113.9662,39012.0
2020-10-29 13:35:00,126.1,126.12,125.76,125.85,30788.0,113.9572,113.9752,113.6499,113.7312,30788.0
2020-10-29 13:40:00,125.91,126.07,125.9,126.02,25763.0,113.7855,113.9301,113.7764,113.8849,25763.0
2020-10-29 13:45:00,126.01,126.1,125.97,126.05,21632.0,113.8758,113.9572,113.8397,113.912,21632.0
2020-10-29 13:50:00,126.03,126.38,126.0,126.35,34802.0,113.8939,114.2102,113.8668,114.1831,34802.0
2020-10-29 13:55:00,126.4,126.44,126.29,126.38,45687.0,114.2283,114.2644,114.1289,114.2102,45687.0
2020-10-29 14:00:00,126.37,126.65,126.37,126.6,37655.0,114.2012,114.4542,114.2012,114.409,37655.0
2020-10-29 14:05:00,126.59,126.82,126.59,126.76,37004.0,114.4,114.6078,114.4,114.5536,37004.0
2020-10-29 14:10:00,126.74,126.97,126.72,126.93,26526.0,114.5355,114.7434,114.5175,114.7072,26526.0
2020-10-29 14:15:00,126.95,127.15,126.95,127.04,71720.0,114.7253,114.9061,114.7253,114.8066,71720.0
2020-10-29 14:20:00,127.01,127.33,126.97,127.26,48133.0,114.7795,115.0687,114.7434,115.0055,48133.0
2020-10-29 14:25:00,127.29,127.5,127.22,127.44,46823.0,115.0326,115.2223,114.9693,115.1681,46823.0
2020-10-29 14:30:00,127.46,127.63,127.34,127.63,81401.0,115.1862,115.3398,115.0778,115.3398,81401.0
2020-10-29 14:35:00,127.66,127.66,127.04,127.17,50326.0,115.3669,115.3669,114.8066,114.9241,50326.0
2020-10-29 14:40:00,127.21,127.33,126.96,127.3,45154.0,114.9603,115.0687,114.7343,115.0416,45154.0
2020-10-29 14:45:00,127.3,127.37,126.95,126.95,37643.0,115.0416,115.1049,114.7253,114.7253,37643.0
2020-10-29 14:50:00,126.93,127.0,126.81,126.86,70792.0,114.7072,114.7705,114.5988,114.644,70792.0
2020-10-29 14:55:00,126.84,127.11,126.82,127.01,29969.0,114.6259,114.8699,114.6078,114.7795,29969.0
2020-10-29 15:00:00,127.02,127.28,126.96,127.23,33223.0,114.7886,115.0235,114.7343,114.9783,33223.0
2020-10-29 15:05:00,127.23,127.36,127.11,127.15,19523.0,114.9783,115.0958,114.8699,114.9061,19523.0
2020-10-29 15:10:00,127.2,127.25,126.98,127.0,44853.0,114.9512,114.9964,114.7524,114.7705,44853.0
2020-10-29 15:15:00,127.01,127.13,126.77,127.1,44968.0,114.7795,114.888,114.5626,114.8609,44968.0
2020-10-29 15:20:00,127.08,127.22,127.01,127.14,35975.0,114.8428,114.9693,114.7795,114.897,35975.0
2020-10-29 15:25:00,127.11,127.27,127.04,127.18,48395.0,114.8699,115.0145,114.8066,114.9332,48395.0
2020-10-29 15:30:00,127.2,127.3,126.93,126.97,35259.0,114.9512,115.0416,114.7072,114.7434,35259.0
2020-10-29 15:35:00,126.99,127.08,126.9,127.05,40328.0,114.7615,114.8428,114.6801,114.8157,40328.0
2020-10-29 15:40:00,127.04,127.24,126.98,127.09,62418.0,114.8066,114.9874,114.7524,114.8518,62418.0
2020-10-29 15:45:00,127.09,127.54,127.04,127.44,79643.0,114.8518,115.2585,114.8066,115.1681,79643.0
2020-10-29 15:50:00,127.44,127.69,127.33,127.43,167070.0,115.1681,115.3941,115.0687,115.1591,167070.0
2020-10-29 15:55:00,127.39,127.39,126.22,126.44,372965.0,115.1229,115.1229,114.0656,114.2644,372965.0
2020-10-30 09:30:00,124.0,125.19,123.61,124.75,253178.0,112.0594,113.1348,111.7069,112.7372,253178.0
2020-10-30 09:35:00,124.7,125.25,124.63,125.02,94854.0,112.692,113.189,112.6287,112.9812,94854.0
2020-10-30 09:40:00,124.96,124.96,124.35,124.46,89089.0,112.9269,112.9269,112.3757,112.4751,89089.0
2020-10-30 09:45:00,124.47,124.81,124.15,124.49,63214.0,112.4841,112.7914,112.1949,112.5022,63214.0
2020-10-30 09:50:00,124.46,125.0,124.31,124.73,64567.0,112.4751,112.9631,112.3395,112.7191,64567.0
2020-10-30 09:55:00,124.74,125.16,124.58,124.96,37472.0,112.7281,113.1077,112.5835,112.9269,37472.0
2020-10-30 10:00:00,124.9,125.12,124.57,125.05,39000.0,112.8727,113.0715,112.5745,113.0083,39000.0
2020-10-30 10:05:00,124.99,125.22,124.85,124.92,31881.0,112.954,113.1619,112.8275,112.8908,31881.0
2020-10-30 10:10:00,124.89,124.99,124.46,124.5,38321.0,112.8637,112.954,112.4751,112.5112,38321.0
2020-10-30 10:15:00,124.47,124.66,124.12,124.36,59111.0,112.4841,112.6558,112.1678,112.3847,59111.0
2020-10-30 10:20:00,124.36,124.36,123.91,123.99,51538.0,112.3847,112.3847,111.978,112.0503,51538.0
2020-10-30 10:25:00,123.96,123.99,123.45,123.56,67090.0,112.0232,112.0503,111.5623,111.6618,67090.0
2020-10-30 10:30:00,123.56,123.61,123.25,123.29,73056.0,111.6618,111.7069,111.3816,111.4178,73056.0
2020-10-30 10:35:00,123.29,123.49,122.99,123.39,77643.0,111.4178,111.5985,111.1466,111.5081,77643.0
2020-10-30 10:40:00,123.38,123.39,122.95,123.12,52685.0,111.4991,111.5081,111.1105,111.2641,52685.0
2020-10-30 10:45:00,123.14,123.32,122.61,122.66,81160.0,111.2822,111.4449,110.8032,110.8484,81160.0
2020-10-30 10:50:00,122.7,122.92,122.43,122.72,117580.0,110.8846,111.0834,110.6406,110.9026,117580.0
2020-10-30 10:55:00,122.75,122.99,122.45,122.45,54025.0,110.9298,111.1466,110.6586,110.6586,54025.0
2020-10-30 11:00:00,122.45,123.14,122.42,122.99,89675.0,110.6586,111.2822,110.6315,111.1466,89675.0
2020-10-30 11:05:00,122.96,123.03,122.43,122.46,85942.0,111.1195,111.1828,110.6406,110.6677,85942.0
2020-10-30 11:10:00,122.53,122.75,122.35,122.7,118908.0,110.7309,110.9298,110.5683,110.8846,118908.0
2020-10-30 11:15:00,122.7,122.75,122.33,122.47,108133.0,110.8846,110.9298,110.5502,110.6767,108133.0
2020-10-30 11:20:00,122.42,122.94,122.39,122.59,52579.0,110.6315,111.1015,110.6044,110.7852,52579.0
2020-10-30 11:25:00,122.61,122.75,122.4,122.55,64655.0,110.8032,110.9298,110.6135,110.749,64655.0
2020-10-30 11:30:00,122.53,122.59,122.32,122.41,36177.0,110.7309,110.7852,110.5412,110.6225,36177.0
2020-10-30 11:35:00,122.39,122.46,122.16,122.29,53105.0,110.6044,110.6677,110.3966,110.514,53105.0
2020-10-30 11:40:00,122.28,122.39,121.98,122.39,85379.0,110.505,110.6044,110.2339,110.6044,85379.0
2020-10-30 11:45:00,122.34,122.76,122.09,122.7,45781.0,110.5592,110.9388,110.3333,110.8846,45781.0
2020-10-30 11:50:00,122.7,122.79,122.46,122.78,60612.0,110.8846,110.9659,110.6677,110.9569,60612.0
2020-10-30 11:55:00,122.71,122.74,122.32,122.41,29219.0,110.8936,110.9207,110.5412,110.6225,29219.0
2020-10-30 12:00:00,122.37,123.09,122.25,123.07,49685.0,110.5863,111.237,110.4779,111.2189,49685.0
2020-10-30 12:05:00,123.05,123.21,122.79,122.98,62224.0,111.2009,111.3455,110.9659,111.1376,62224.0
2020-10-30 12:10:00,122.98,123.28,122.92,123.2,48035.0,111.1376,111.4087,111.0834,111.3364,48035.0
2020-10-30 12:15:00,123.22,123.32,123.18,123.24,64060.0,111.3545,111.4449,111.3183,111.3726,64060.0
2020-10-30 12:20:00,123.23,123.43,123.18,123.38,38474.0,111.3635,111.5443,111.3183,111.4991,38474.0
2020-10-30 12:25:00,123.39,123.7,123.38,123.66,29399.0,111.5081,111.7883,111.4991,111.7521,29399.0
2020-10-30 12:30:00,123.65,123.72,123.42,123.71,111109.0,111.7431,111.8063,111.5352,111.7973,111109.0
2020-10-30 12:35:00,123.72,123.76,123.15,123.21,87852.0,111.8063,111.8425,111.2912,111.3455,87852.0
2020-10-30 12:40:00,123.2,123.24,122.98,123.04,29485.0,111.3364,111.3726,111.1376,111.1918,29485.0
2020-10-30 12:45:00,123.03,123.11,122.92,123.02,44916.0,111.1828,111.2551,111.0834,111.1738,44916.0
2020-10-30 12:50:00,123.0,123.26,122.84,123.21,32349.0,111.1557,111.3906,111.0111,111.3455,32349.0
2020-10-30 12:55:00,123.23,123.28,123.06,123.2,33029.0,111.3635,111.4087,111.2099,111.3364,33029.0
2020-10-30 13:00:00,123.17,123.27,122.83,122.83,31652.0,111.3093,111.3997,111.002,111.002,31652.0
2020-10-30 13:05:00,122.85,122.87,122.7,122.77,41455.0,111.0201,111.0382,110.8846,110.9478,41455.0
2020-10-30 13:10:00,122.75,122.88,122.53,122.71,36856.0,110.9298,111.0472,110.7309,110.8936,36856.0
2020-10-30 13:15:00,122.68,122.84,122.49,122.78,69477.0,110.8665,111.0111,110.6948,110.9569,69477.0
2020-10-30 13:20:00,122.75,122.81,122.51,122.67,38768.0,110.9298,110.984,110.7129,110.8575,38768.0
2020-10-30 13:25:00,122.7,122.92,122.5,122.88,30453.0,110.8846,111.0834,110.7038,111.0472,30453.0
2020-10-30 13:30:00,122.91,122.97,122.55,122.57,39445.0,111.0743,111.1286,110.749,110.7671,39445.0
2020-10-30 13:35:00,122.53,122.64,122.15,122.42,47483.0,110.7309,110.8303,110.3875,110.6315,47483.0
2020-10-30 13:40:00,122.42,122.71,122.42,122.58,44351.0,110.6315,110.8936,110.6315,110.7761,44351.0
2020-10-30 13:45:00,122.59,122.74,122.48,122.59,25868.0,110.7852,110.9207,110.6858,110.7852,25868.0
2020-10-30 13:50:00,122.63,122.72,122.41,122.45,29199.0,110.8213,110.9026,110.6225,110.6586,29199.0
2020-10-30 13:55:00,122.43,122.64,122.42,122.48,32744.0,110.6406,110.8303,110.6315,110.6858,32744.0
2020-10-30 14:00:00,122.47,122.61,122.28,122.6,22553.0,110.6767,110.8032,110.505,110.7942,22553.0
2020-10-30 14:05:00,122.58,122.95,122.5,122.83,61815.0,110.7761,111.1105,110.7038,111.002,61815.0
2020-10-30 14:10:00,122.83,122.94,122.5,122.5,24060.0,111.002,111.1015,110.7038,110.7038,24060.0
2020-10-30 14:15:00,122.47,122.66,122.37,122.51,51854.0,110.6767,110.8484,110.5863,110.7129,51854.0
2020-10-30 14:20:00,122.46,122.56,122.18,122.21,41245.0,110.6677,110.758,110.4146,110.4418,41245.0
2020-10-30 14:25:00,122.22,122.33,122.05,122.11,33741.0,110.4508,110.5502,110.2972,110.3514,33741.0
2020-10-30 14:30:00,122.1,122.2,121.93,122.04,45167.0,110.3423,110.4327,110.1887,110.2881,45167.0
2020-10-30 14:35:00,122.05,122.26,121.92,122.14,60085.0,110.2972,110.4869,110.1797,110.3785,60085.0
2020-10-30 14:40:00,122.12,122.12,121.9,121.95,36751.0,110.3604,110.3604,110.1616,110.2068,36751.0
2020-10-30 14:45:00,121.92,122.24,121.87,122.16,73807.0,110.1797,110.4689,110.1345,110.3966,73807.0
2020-10-30 14:50:00,122.08,122.16,121.95,122.04,32787.0,110.3243,110.3966,110.2068,110.2881,32787.0
2020-10-30 14:55:00,121.99,122.2,121.88,121.93,85682.0,110.2429,110.4327,110.1435,110.1887,85682.0
2020-10-30 15:00:00,121.94,122.11,121.7,121.78,78821.0,110.1978,110.3514,109.9809,110.0532,78821.0
2020-10-30 15:05:00,121.74,121.94,121.6,121.77,56746.0,110.017,110.1978,109.8905,110.0441,56746.0
2020-10-30 15:10:00,121.77,122.35,121.68,122.31,116958.0,110.0441,110.5683,109.9628,110.5321,116958.0
2020-10-30 15:15:00,122.25,122.75,122.23,122.66,53467.0,110.4779,110.9298,110.4598,110.8484,53467.0
2020-10-30 15:20:00,122.66,123.03,122.61,122.86,81985.0,110.8484,111.1828,110.8032,111.0292,81985.0
2020-10-30 15:25:00,122.79,122.84,122.3,122.3,90797.0,110.9659,111.0111,110.5231,110.5231,90797.0
2020-10-30 15:30:00,122.33,122.6,122.3,122.41,89932.0,110.5502,110.7942,110.5231,110.6225,89932.0
2020-10-30 15:35:00,122.41,122.59,122.27,122.51,103983.0,110.6225,110.7852,110.496,110.7129,103983.0
2020-10-30 15:40:00,122.57,123.0,122.43,122.97,93198.0,110.7671,111.1557,110.6406,111.1286,93198.0
2020-10-30 15:45:00,122.99,123.07,122.3,122.3,112303.0,111.1466,111.2189,110.5231,110.5231,112303.0
2020-10-30 15:50:00,122.33,122.66,122.23,122.45,178644.0,110.5502,110.8484,110.4598,110.6586,178644.0
2020-10-30 15:55:00,122.44,123.56,122.41,123.38,394733.0,110.6496,111.6618,110.6225,111.4991,394733.0
2020-11-02 09:30:00,124.5,125.73,124.5,125.04,209439.0,112.5112,113.6228,112.5112,112.9992,209439.0
2020-11-02 09:35:00,125.0,125.45,124.9,125.3,91251.0,112.9631,113.3698,112.8727,113.2342,91251.0
2020-11-02 09:40:00,125.32,125.71,125.23,125.48,75946.0,113.2523,113.6047,113.1709,113.3969,75946.0
2020-11-02 09:45:00,125.45,125.75,125.45,125.59,150666.0,113.3698,113.6409,113.3698,113.4963,150666.0
2020-11-02 09:50:00,125.61,126.17,125.47,126.12,84256.0,113.5143,114.0204,113.3878,113.9752,84256.0
2020-11-02 09:55:00,126.09,126.15,125.71,125.79,62936.0,113.9481,114.0023,113.6047,113.677,62936.0
2020-11-02 10:00:00,125.81,126.1,125.5,125.71,54381.0,113.6951,113.9572,113.4149,113.6047,54381.0
2020-11-02 10:05:00,125.69,125.74,125.22,125.47,35213.0,113.5866,113.6318,113.1619,113.3878,35213.0
2020-11-02 10:10:00,125.45,125.93,125.41,125.85,87445.0,113.3698,113.8035,113.3336,113.7312,87445.0
2020-11-02 10:15:00,125.83,125.91,125.61,125.81,112978.0,113.7132,113.7855,113.5143,113.6951,112978.0
2020-11-02 10:20:00,125.8,125.8,125.4,125.47,72776.0,113.6861,113.6861,113.3246,113.3878,72776.0
2020-11-02 10:25:00,125.42,125.47,125.12,125.21,42526.0,113.3426,113.3878,113.0715,113.1529,42526.0
2020-11-02 10:30:00,125.19,125.28,124.96,125.15,35402.0,113.1348,113.2161,112.9269,113.0986,35402.0
2020-11-02 10:35:00,125.12,125.17,124.9,124.98,70102.0,113.0715,113.1167,112.8727,112.945,70102.0
2020-11-02 10:40:00,124.94,125.0,124.54,124.54,43798.0,112.9089,112.9631,112.5474,112.5474,43798.0
2020-11-02 10:45:00,124.57,124.88,124.56,124.84,30060.0,112.5745,112.8546,112.5655,112.8185,30060.0
2020-11-02 10:50:00,124.83,124.97,124.61,124.9,25379.0,112.8095,112.936,112.6106,112.8727,25379.0
2020-11-02 10:55:00,124.9,125.01,124.81,124.85,34629.0,112.8727,112.9721,112.7914,112.8275,34629.0
2020-11-02 11:00:00,124.85,124.92,124.68,124.8,30364.0,112.8275,112.8908,112.6739,112.7823,30364.0
2020-11-02 11:05:00,124.74,124.79,124.58,124.64,36143.0,112.7281,112.7733,112.5835,112.6378,36143.0
2020-11-02 11:10:00,124.64,124.67,124.21,124.39,41899.0,112.6378,112.6649,112.2492,112.4118,41899.0
2020-11-02 11:15:00,124.39,124.39,123.9,123.92,52503.0,112.4118,112.4118,111.969,111.9871,52503.0
2020-11-02 11:20:00,123.94,124.02,123.76,123.85,25829.0,112.0052,112.0775,111.8425,111.9238,25829.0
2020-11-02 11:25:00,123.81,124.06,123.74,123.86,96016.0,111.8877,112.1136,111.8244,111.9329,96016.0
2020-11-02 11:30:00,123.89,124.06,123.73,123.79,31234.0,111.96,112.1136,111.8154,111.8696,31234.0
2020-11-02 11:35:00,123.79,123.91,123.61,123.71,33707.0,111.8696,111.978,111.7069,111.7973,33707.0
2020-11-02 11:40:00,123.71,124.13,123.58,124.08,41722.0,111.7973,112.1769,111.6798,112.1317,41722.0
2020-11-02 11:45:00,124.11,124.14,123.96,123.99,37006.0,112.1588,112.1859,112.0232,112.0503,37006.0
2020-11-02 11:50:00,123.96,124.12,123.92,124.07,33476.0,112.0232,112.1678,111.9871,112.1226,33476.0
2020-11-02 11:55:00,124.05,124.09,123.74,123.75,29114.0,112.1046,112.1407,111.8244,111.8335,29114.0
2020-11-02 12:00:00,123.73,123.84,123.5,123.56,47580.0,111.8154,111.9148,111.6075,111.6618,47580.0
2020-11-02 12:05:00,123.63,123.91,123.52,123.89,49725.0,111.725,111.978,111.6256,111.96,49725.0
2020-11-02 12:10:00,123.9,123.94,123.55,123.58,47592.0,111.969,112.0052,111.6527,111.6798,47592.0
2020-11-02 12:15:00,123.57,123.63,123.37,123.39,62390.0,111.6708,111.725,111.49,111.5081,62390.0
2020-11-02 12:20:00,123.37,123.57,123.35,123.47,53706.0,111.49,111.6708,111.472,111.5804,53706.0
2020-11-02 12:25:00,123.46,123.81,123.4,123.79,89279.0,111.5714,111.8877,111.5172,111.8696,89279.0
2020-11-02 12:30:00,123.79,123.85,123.5,123.58,32019.0,111.8696,111.9238,111.6075,111.6798,32019.0
2020-11-02 12:35:00,123.6,123.61,123.08,123.18,38345.0,111.6979,111.7069,111.228,111.3183,38345.0
2020-11-02 12:40:00,123.19,123.31,123.11,123.11,35564.0,111.3274,111.4358,111.2551,111.2551,35564.0
2020-11-02 12:45:00,123.13,123.15,122.95,123.06,31734.0,111.2732,111.2912,111.1105,111.2099,31734.0
2020-11-02 12:50:00,123.03,123.15,122.9,122.92,49102.0,111.1828,111.2912,111.0653,111.0834,49102.0
2020-11-02 12:55:00,122.94,123.29,122.85,123.24,56792.0,111.1015,111.4178,111.0201,111.3726,56792.0
2020-11-02 13:00:00,123.23,123.27,122.93,123.1,39699.0,111.3635,111.3997,111.0924,111.246,39699.0
2020-11-02 13:05:00,123.14,123.15,122.81,122.83,26268.0,111.2822,111.2912,110.984,111.002,26268.0
2020-11-02 13:10:00,122.83,122.86,122.65,122.74,33745.0,111.002,111.0292,110.8394,110.9207,33745.0
2020-11-02 13:15:00,122.74,122.78,122.51,122.57,35834.0,110.9207,110.9569,110.7129,110.7671,35834.0
2020-11-02 13:20:00,122.57,122.77,122.5,122.58,46953.0,110.7671,110.9478,110.7038,110.7761,46953.0
2020-11-02 13:25:00,122.58,122.75,122.5,122.72,38577.0,110.7761,110.9298,110.7038,110.9026,38577.0
2020-11-02 13:30:00,122.73,122.81,122.56,122.7,25087.0,110.9117,110.984,110.758,110.8846,25087.0
2020-11-02 13:35:00,122.68,122.88,122.68,122.86,39002.0,110.8665,111.0472,110.8665,111.0292,39002.0
2020-11-02 13:40:00,122.9,123.18,122.79,123.06,24003.0,111.0653,111.3183,110.9659,111.2099,24003.0
2020-11-02 13:45:00,123.05,123.1,122.78,122.78,34216.0,111.2009,111.246,110.9569,110.9569,34216.0
2020-11-02 13:50:00,122.78,122.87,122.41,122.57,31568.0,110.9569,111.0382,110.6225,110.7671,31568.0
2020-11-02 13:55:00,122.53,122.65,122.41,122.55,46788.0,110.7309,110.8394,110.6225,110.749,46788.0
2020-11-02 14:00:00,122.53,122.77,122.49,122.62,48136.0,110.7309,110.9478,110.6948,110.8123,48136.0
2020-11-02 14:05:00,122.64,122.88,122.58,122.73,27464.0,110.8303,111.0472,110.7761,110.9117,27464.0
2020-11-02 14:10:00,122.72,122.85,122.64,122.68,26834.0,110.9026,111.0201,110.8303,110.8665,26834.0
2020-11-02 14:15:00,122.68,122.86,122.59,122.81,24772.0,110.8665,111.0292,110.7852,110.984,24772.0
2020-11-02 14:20:00,122.78,123.17,122.72,123.15,48028.0,110.9569,111.3093,110.9026,111.2912,48028.0
2020-11-02 14:25:00,123.12,123.24,123.02,123.18,24412.0,111.2641,111.3726,111.1738,111.3183,24412.0
2020-11-02 14:30:00,123.16,123.29,122.87,122.99,28498.0,111.3003,111.4178,111.0382,111.1466,28498.0
2020-11-02 14:35:00,123.01,123.2,123.0,123.13,21418.0,111.1647,111.3364,111.1557,111.2732,21418.0
2020-11-02 14:40:00,123.1,123.2,123.03,123.12,22170.0,111.246,111.3364,111.1828,111.2641,22170.0
2020-11-02 14:45:00,123.11,123.43,123.09,123.26,31520.0,111.2551,111.5443,111.237,111.3906,31520.0
2020-11-02 14:50:00,123.27,123.48,123.14,123.18,75566.0,111.3997,111.5895,111.2822,111.3183,75566.0
2020-11-02 14:55:00,123.14,123.15,122.87,123.08,83793.0,111.2822,111.2912,111.0382,111.228,83793.0
2020-11-02 15:00:00,123.06,123.35,123.03,123.17,33420.0,111.2099,111.472,111.1828,111.3093,33420.0
2020-11-02 15:05:00,123.17,123.19,123.06,123.17,31546.0,111.3093,111.3274,111.2099,111.3093,31546.0
2020-11-02 15:10:00,123.18,123.38,123.17,123.31,41821.0,111.3183,111.4991,111.3093,111.4358,41821.0
2020-11-02 15:15:00,123.38,123.57,123.37,123.47,33346.0,111.4991,111.6708,111.49,111.5804,33346.0
2020-11-02 15:20:00,123.5,123.64,123.37,123.37,32584.0,111.6075,111.734,111.49,111.49,32584.0
2020-11-02 15:25:00,123.37,123.39,123.14,123.38,49289.0,111.49,111.5081,111.2822,111.4991,49289.0
2020-11-02 15:30:00,123.39,123.54,123.11,123.11,35285.0,111.5081,111.6437,111.2551,111.2551,35285.0
2020-11-02 15:35:00,123.17,123.25,123.09,123.23,47891.0,111.3093,111.3816,111.237,111.3635,47891.0
2020-11-02 15:40:00,123.26,123.33,123.09,123.1,47094.0,111.3906,111.4539,111.237,111.246,47094.0
2020-11-02 15:45:00,123.11,123.3,123.01,123.15,49590.0,111.2551,111.4268,111.1647,111.2912,49590.0
2020-11-02 15:50:00,123.19,123.63,123.03,123.61,101319.0,111.3274,111.725,111.1828,111.7069,101319.0
2020-11-02 15:55:00,123.64,124.01,123.61,123.97,218793.0,111.734,112.0684,111.7069,112.0323,218793.0
2020-11-03 09:30:00,125.32,125.49,124.83,125.0,133599.0,113.2523,113.4059,112.8095,112.9631,133599.0
2020-11-03 09:35:00,124.96,125.3,124.89,125.13,97934.0,112.9269,113.2342,112.8637,113.0806,97934.0
2020-11-03 09:40:00,125.13,125.29,124.9,125.22,84816.0,113.0806,113.2252,112.8727,113.1619,84816.0
2020-11-03 09:45:00,125.28,125.61,125.07,125.44,131755.0,113.2161,113.5143,113.0263,113.3607,131755.0
2020-11-03 09:50:00,125.46,125.79,125.13,125.15,76148.0,113.3788,113.677,113.0806,113.0986,76148.0
2020-11-03 09:55:00,125.19,125.5,125.12,125.41,58240.0,113.1348,113.4149,113.0715,113.3336,58240.0
2020-11-03 10:00:00,125.46,125.69,125.33,125.57,52734.0,113.3788,113.5866,113.2613,113.4782,52734.0
2020-11-03 10:05:00,125.53,125.61,125.16,125.61,78975.0,113.4421,113.5143,113.1077,113.5143,78975.0
2020-11-03 10:10:00,125.6,125.93,125.49,125.9,43719.0,113.5053,113.8035,113.4059,113.7764,43719.0
2020-11-03 10:15:00,125.91,126.31,125.91,126.3,43633.0,113.7855,114.1469,113.7855,114.1379,43633.0
2020-11-03 10:20:00,126.31,126.51,126.22,126.24,65564.0,114.1469,114.3277,114.0656,114.0837,65564.0
2020-11-03 10:25:00,126.19,126.61,126.19,126.52,58748.0,114.0385,114.4181,114.0385,114.3367,58748.0
2020-11-03 10:30:00,126.54,126.81,126.28,126.34,53030.0,114.3548,114.5988,114.1198,114.1741,53030.0
2020-11-03 10:35:00,126.31,126.39,126.21,126.28,23197.0,114.1469,114.2192,114.0566,114.1198,23197.0
2020-11-03 10:40:00,126.3,126.46,126.17,126.33,41620.0,114.1379,114.2825,114.0204,114.165,41620.0
2020-11-03 10:45:00,126.32,126.62,126.23,126.53,34250.0,114.156,114.4271,114.0746,114.3458,34250.0
2020-11-03 10:50:00,126.54,126.56,126.27,126.46,29429.0,114.3548,114.3729,114.1108,114.2825,29429.0
2020-11-03 10:55:00,126.45,126.81,126.43,126.79,40718.0,114.2735,114.5988,114.2554,114.5807,40718.0
2020-11-03 11:00:00,126.81,126.92,126.51,126.63,42943.0,114.5988,114.6982,114.3277,114.4361,42943.0
2020-11-03 11:05:00,126.63,126.72,126.5,126.57,26354.0,114.4361,114.5175,114.3186,114.3819,26354.0
2020-11-03 11:10:00,126.51,126.57,126.37,126.47,42235.0,114.3277,114.3819,114.2012,114.2915,42235.0
2020-11-03 11:15:00,126.5,126.66,126.4,126.61,43612.0,114.3186,114.4632,114.2283,114.4181,43612.0
2020-11-03 11:20:00,126.62,126.81,126.62,126.78,28257.0,114.4271,114.5988,114.4271,114.5717,28257.0
2020-11-03 11:25:00,126.8,126.92,126.49,126.5,55597.0,114.5898,114.6982,114.3096,114.3186,55597.0
2020-11-03 11:30:00,126.5,126.71,126.47,126.71,16428.0,114.3186,114.5084,114.2915,114.5084,16428.0
2020-11-03 11:35:00,126.73,126.79,126.56,126.69,34195.0,114.5265,114.5807,114.3729,114.4903,34195.0
2020-11-03 11:40:00,126.69,126.71,126.48,126.52,30361.0,114.4903,114.5084,114.3006,114.3367,30361.0
2020-11-03 11:45:00,126.51,126.61,126.42,126.59,24087.0,114.3277,114.4181,114.2463,114.4,24087.0
2020-11-03 11:50:00,126.57,126.69,126.38,126.39,25240.0,114.3819,114.4903,114.2102,114.2192,25240.0
2020-11-03 11:55:00,126.36,126.43,126.18,126.35,24476.0,114.1921,114.2554,114.0295,114.1831,24476.0
2020-11-03 12:00:00,126.4,126.6,126.32,126.38,25506.0,114.2283,114.409,114.156,114.2102,25506.0
2020-11-03 12:05:00,126.33,126.52,126.29,126.46,21100.0,114.165,114.3367,114.1289,114.2825,21100.0
2020-11-03 12:10:00,126.47,126.61,126.41,126.61,41313.0,114.2915,114.4181,114.2373,114.4181,41313.0
2020-11-03 12:15:00,126.58,126.69,126.56,126.58,20241.0,114.3909,114.4903,114.3729,114.3909,20241.0
2020-11-03 12:20:00,126.62,126.77,126.58,126.64,18597.0,114.4271,114.5626,114.3909,114.4452,18597.0
2020-11-03 12:25:00,126.66,126.72,126.49,126.61,17761.0,114.4632,114.5175,114.3096,114.4181,17761.0
2020-11-03 12:30:00,126.62,126.69,126.51,126.63,21257.0,114.4271,114.4903,114.3277,114.4361,21257.0
2020-11-03 12:35:00,126.62,126.67,126.35,126.41,26510.0,114.4271,114.4723,114.1831,114.2373,26510.0
2020-11-03 12:40:00,126.42,126.42,126.13,126.13,33408.0,114.2463,114.2463,113.9843,113.9843,33408.0
2020-11-03 12:45:00,126.15,126.25,126.1,126.24,27753.0,114.0023,114.0927,113.9572,114.0837,27753.0
2020-11-03 12:50:00,126.22,126.25,125.84,125.89,27225.0,114.0656,114.0927,113.7222,113.7674,27225.0
2020-11-03 12:55:00,125.96,126.09,125.81,126.02,46712.0,113.8306,113.9481,113.6951,113.8849,46712.0
2020-11-03 13:00:00,126.03,126.32,126.03,126.14,45838.0,113.8939,114.156,113.8939,113.9933,45838.0
2020-11-03 13:05:00,126.16,126.26,126.05,126.11,27329.0,114.0114,114.1018,113.912,113.9662,27329.0
2020-11-03 13:10:00,126.11,126.21,126.02,126.03,66095.0,113.9662,114.0566,113.8849,113.8939,66095.0
2020-11-03 13:15:00,126.04,126.07,125.91,126.02,20863.0,113.9029,113.9301,113.7855,113.8849,20863.0
2020-11-03 13:20:00,126.01,126.16,125.91,126.04,22568.0,113.8758,114.0114,113.7855,113.9029,22568.0
2020-11-03 13:25:00,126.04,126.05,125.8,125.86,23432.0,113.9029,113.912,113.6861,113.7403,23432.0
2020-11-03 13:30:00,125.86,125.96,125.8,125.82,33102.0,113.7403,113.8306,113.6861,113.7041,33102.0
2020-11-03 13:35:00,125.81,125.85,125.55,125.57,46553.0,113.6951,113.7312,113.4601,113.4782,46553.0
2020-11-03 13:40:00,125.58,125.58,125.41,125.44,133313.0,113.4872,113.4872,113.3336,113.3607,133313.0
2020-11-03 13:45:00,125.4,125.4,125.08,125.12,35015.0,113.3246,113.3246,113.0354,113.0715,35015.0
2020-11-03 13:50:00,125.13,125.17,124.9,125.03,95925.0,113.0806,113.1167,112.8727,112.9902,95925.0
2020-11-03 13:55:00,125.01,125.08,124.87,124.97,91268.0,112.9721,113.0354,112.8456,112.936,91268.0
2020-11-03 14:00:00,124.99,125.23,124.93,125.15,36349.0,112.954,113.1709,112.8998,113.0986,36349.0
2020-11-03 14:05:00,125.16,125.18,125.02,125.03,25866.0,113.1077,113.1258,112.9812,112.9902,25866.0
2020-11-03 14:10:00,125.07,125.41,125.05,125.29,47441.0,113.0263,113.3336,113.0083,113.2252,47441.0
2020-11-03 14:15:00,125.27,125.29,125.01,125.14,39006.0,113.2071,113.2252,112.9721,113.0896,39006.0
2020-11-03 14:20:00,125.15,125.24,125.02,125.07,54658.0,113.0986,113.18,112.9812,113.0263,54658.0
2020-11-03 14:25:00,125.04,125.16,124.96,124.99,35128.0,112.9992,113.1077,112.9269,112.954,35128.0
2020-11-03 14:30:00,125.01,125.31,124.94,125.31,40533.0,112.9721,113.2432,112.9089,113.2432,40533.0
2020-11-03 14:35:00,125.25,125.29,125.0,125.02,80478.0,113.189,113.2252,112.9631,112.9812,80478.0
2020-11-03 14:40:00,125.02,125.17,124.99,125.15,35372.0,112.9812,113.1167,112.954,113.0986,35372.0
2020-11-03 14:45:00,125.1,125.2,125.02,125.17,38242.0,113.0535,113.1438,112.9812,113.1167,38242.0
2020-11-03 14:50:00,125.16,125.19,125.0,125.07,40346.0,113.1077,113.1348,112.9631,113.0263,40346.0
2020-11-03 14:55:00,125.08,125.11,124.99,125.02,37982.0,113.0354,113.0625,112.954,112.9812,37982.0
2020-11-03 15:00:00,125.02,125.16,124.83,124.84,103300.0,112.9812,113.1077,112.8095,112.8185,103300.0
2020-11-03 15:05:00,124.83,124.94,124.69,124.73,41374.0,112.8095,112.9089,112.6829,112.7191,41374.0
2020-11-03 15:10:00,124.74,125.03,124.73,124.91,70318.0,112.7281,112.9902,112.7191,112.8818,70318.0
2020-11-03 15:15:00,124.91,125.11,124.91,125.04,41278.0,112.8818,113.0625,112.8818,112.9992,41278.0
2020-11-03 15:20:00,125.05,125.2,124.98,125.14,65994.0,113.0083,113.1438,112.945,113.0896,65994.0
2020-11-03 15:25:00,125.12,125.59,125.12,125.54,65642.0,113.0715,113.4963,113.0715,113.4511,65642.0
2020-11-03 15:30:00,125.61,125.86,125.53,125.83,65833.0,113.5143,113.7403,113.4421,113.7132,65833.0
2020-11-03 15:35:00,125.81,125.94,125.67,125.9,54097.0,113.6951,113.8126,113.5686,113.7764,54097.0
2020-11-03 15:40:00,125.92,126.27,125.78,125.78,72471.0,113.7945,114.1108,113.668,113.668,72471.0
2020-11-03 15:45:00,125.75,125.97,125.72,125.8,70676.0,113.6409,113.8397,113.6138,113.6861,70676.0
2020-11-03 15:50:00,125.77,126.1,125.66,126.01,148387.0,113.6589,113.9572,113.5595,113.8758,148387.0
2020-11-03 15:55:00,126.01,126.01,125.37,125.41,201905.0,113.8758,113.8758,113.2975,113.3336,201905.0
2020-11-04 09:30:00,129.33,129.57,127.04,127.27,405087.0,116.8761,117.093,114.8066,115.0145,405087.0
2020-11-04 09:35:00,127.29,127.36,126.31,126.66,232658.0,115.0326,115.0958,114.1469,114.4632,232658.0
2020-11-04 09:40:00,126.66,126.95,126.07,126.82,122590.0,114.4632,114.7253,113.9301,114.6078,122590.0
2020-11-04 09:45:00,126.8,127.34,126.71,127.22,125759.0,114.5898,115.0778,114.5084,114.9693,125759.0
2020-11-04 09:50:00,127.23,127.53,126.84,126.97,98741.0,114.9783,115.2495,114.6259,114.7434,98741.0
2020-11-04 09:55:00,126.93,127.49,126.88,127.34,66431.0,114.7072,115.2133,114.6621,115.0778,66431.0
2020-11-04 10:00:00,127.35,127.71,127.27,127.51,94804.0,115.0868,115.4121,115.0145,115.2314,94804.0
2020-11-04 10:05:00,127.46,127.52,127.19,127.19,131106.0,115.1862,115.2404,114.9422,114.9422,131106.0
2020-11-04 10:10:00,127.21,127.31,126.89,127.11,113273.0,114.9603,115.0506,114.6711,114.8699,113273.0
2020-11-04 10:15:00,127.14,127.69,127.0,127.46,62224.0,114.897,115.3941,114.7705,115.1862,62224.0
2020-11-04 10:20:00,127.44,128.12,127.44,127.95,120632.0,115.1681,115.7826,115.1681,115.629,120632.0
2020-11-04 10:25:00,127.96,128.04,127.57,127.59,83298.0,115.6381,115.7103,115.2856,115.3037,83298.0
2020-11-04 10:30:00,127.62,127.72,127.34,127.68,67452.0,115.3308,115.4212,115.0778,115.385,67452.0
2020-11-04 10:35:00,127.65,127.7,127.01,127.13,35507.0,115.3579,115.4031,114.7795,114.888,35507.0
2020-11-04 10:40:00,127.11,127.39,127.03,127.14,39126.0,114.8699,115.1229,114.7976,114.897,39126.0
2020-11-04 10:45:00,127.16,127.47,127.03,127.31,41407.0,114.9151,115.1952,114.7976,115.0506,41407.0
2020-11-04 10:50:00,127.32,127.43,127.07,127.34,45722.0,115.0597,115.1591,114.8338,115.0778,45722.0
2020-11-04 10:55:00,127.31,127.6,127.2,127.54,45146.0,115.0506,115.3127,114.9512,115.2585,45146.0
2020-11-04 11:00:00,127.52,127.55,127.15,127.15,33940.0,115.2404,115.2675,114.9061,114.9061,33940.0
2020-11-04 11:05:00,127.16,127.27,126.74,126.75,42692.0,114.9151,115.0145,114.5355,114.5446,42692.0
2020-11-04 11:10:00,126.75,126.89,126.68,126.75,44266.0,114.5446,114.6711,114.4813,114.5446,44266.0
2020-11-04 11:15:00,126.78,126.87,126.53,126.66,37716.0,114.5717,114.653,114.3458,114.4632,37716.0
2020-11-04 11:20:00,126.65,126.97,126.6,126.84,33141.0,114.4542,114.7434,114.409,114.6259,33141.0
2020-11-04 11:25:00,126.82,126.86,126.53,126.73,34671.0,114.6078,114.644,114.3458,114.5265,34671.0
2020-11-04 11:30:00,126.75,126.98,126.71,126.97,41601.0,114.5446,114.7524,114.5084,114.7434,41601.0
2020-11-04 11:35:00,126.97,127.37,126.97,127.11,47986.0,114.7434,115.1049,114.7434,114.8699,47986.0
2020-11-04 11:40:00,127.12,127.28,126.96,127.18,28804.0,114.8789,115.0235,114.7343,114.9332,28804.0
2020-11-04 11:45:00,127.22,127.61,127.17,127.32,52066.0,114.9693,115.3218,114.9241,115.0597,52066.0
2020-11-04 11:50:00,127.34,127.87,127.34,127.82,62741.0,115.0778,115.5567,115.0778,115.5115,62741.0
2020-11-04 11:55:00,127.8,128.12,127.74,127.81,77853.0,115.4935,115.7826,115.4392,115.5025,77853.0
2020-11-04 12:00:00,127.8,128.09,127.73,127.89,61896.0,115.4935,115.7555,115.4302,115.5748,61896.0
2020-11-04 12:05:00,127.89,127.92,127.45,127.45,42344.0,115.5748,115.6019,115.1772,115.1772,42344.0
2020-11-04 12:10:00,127.44,127.79,127.16,127.71,43711.0,115.1681,115.4844,114.9151,115.4121,43711.0
2020-11-04 12:15:00,127.75,128.34,127.75,128.27,52373.0,115.4483,115.9815,115.4483,115.9182,52373.0
2020-11-04 12:20:00,128.28,128.68,128.27,128.65,57421.0,115.9272,116.2887,115.9182,116.2616,57421.0
2020-11-04 12:25:00,128.61,128.76,128.43,128.48,72258.0,116.2255,116.361,116.0628,116.108,72258.0
2020-11-04 12:30:00,128.49,128.61,128.39,128.49,35955.0,116.117,116.2255,116.0266,116.117,35955.0
2020-11-04 12:35:00,128.5,128.53,128.38,128.41,34619.0,116.1261,116.1532,116.0176,116.0447,34619.0
2020-11-04 12:40:00,128.42,128.61,128.38,128.53,45158.0,116.0538,116.2255,116.0176,116.1532,45158.0
2020-11-04 12:45:00,128.54,128.56,128.16,128.28,44056.0,116.1622,116.1803,115.8188,115.9272,44056.0
2020-11-04 12:50:00,128.32,128.37,127.96,127.96,45348.0,115.9634,116.0086,115.6381,115.6381,45348.0
2020-11-04 12:55:00,127.97,128.14,127.89,128.04,54979.0,115.6471,115.8007,115.5748,115.7103,54979.0
2020-11-04 13:00:00,128.05,128.12,127.92,128.03,24203.0,115.7194,115.7826,115.6019,115.7013,24203.0
2020-11-04 13:05:00,128.05,128.11,127.65,127.86,37410.0,115.7194,115.7736,115.3579,115.5477,37410.0
2020-11-04 13:10:00,127.85,127.95,127.75,127.95,42346.0,115.5386,115.629,115.4483,115.629,42346.0
2020-11-04 13:15:00,127.91,128.1,127.86,127.89,41400.0,115.5929,115.7646,115.5477,115.5748,41400.0
2020-11-04 13:20:00,127.92,128.06,127.87,128.05,38815.0,115.6019,115.7284,115.5567,115.7194,38815.0
2020-11-04 13:25:00,128.04,128.13,127.93,128.06,31162.0,115.7103,115.7917,115.6109,115.7284,31162.0
2020-11-04 13:30:00,128.09,128.47,127.98,128.39,39892.0,115.7555,116.0989,115.6561,116.0266,39892.0
2020-11-04 13:35:00,128.38,128.5,128.25,128.48,47232.0,116.0176,116.1261,115.9001,116.108,47232.0
2020-11-04 13:40:00,128.49,128.51,127.89,128.0,70105.0,116.117,116.1351,115.5748,115.6742,70105.0
2020-11-04 13:45:00,128.06,128.23,127.84,127.9,30833.0,115.7284,115.8821,115.5296,115.5838,30833.0
2020-11-04 13:50:00,127.91,128.02,127.76,127.98,50400.0,115.5929,115.6923,115.4573,115.6561,50400.0
2020-11-04 13:55:00,128.0,128.29,127.95,128.26,31516.0,115.6742,115.9363,115.629,115.9092,31516.0
2020-11-04 14:00:00,128.29,128.59,128.2,128.24,54458.0,115.9363,116.2074,115.8549,115.8911,54458.0
2020-11-04 14:05:00,128.29,128.5,128.18,128.34,49570.0,115.9363,116.1261,115.8369,115.9815,49570.0
2020-11-04 14:10:00,128.37,128.55,128.36,128.41,75065.0,116.0086,116.1712,115.9995,116.0447,75065.0
2020-11-04 14:15:00,128.43,128.49,128.26,128.44,48087.0,116.0628,116.117,115.9092,116.0718,48087.0
2020-11-04 14:20:00,128.44,128.76,128.42,128.66,54580.0,116.0718,116.361,116.0538,116.2706,54580.0
2020-11-04 14:25:00,128.69,128.69,128.43,128.56,42785.0,116.2978,116.2978,116.0628,116.1803,42785.0
2020-11-04 14:30:00,128.58,128.63,128.38,128.53,53900.0,116.1983,116.2435,116.0176,116.1532,53900.0
2020-11-04 14:35:00,128.53,128.69,128.48,128.61,36088.0,116.1532,116.2978,116.108,116.2255,36088.0
2020-11-04 14:40:00,128.6,128.64,128.18,128.3,65529.0,116.2164,116.2526,115.8369,115.9453,65529.0
2020-11-04 14:45:00,128.33,128.7,128.26,128.6,41291.0,115.9724,116.3068,115.9092,116.2164,41291.0
2020-11-04 14:50:00,128.59,128.88,128.59,128.84,80512.0,116.2074,116.4695,116.2074,116.4333,80512.0
2020-11-04 14:55:00,128.86,128.98,128.74,128.88,89227.0,116.4514,116.5598,116.3429,116.4695,89227.0
2020-11-04 15:00:00,128.89,129.15,128.71,128.73,71747.0,116.4785,116.7135,116.3158,116.3339,71747.0
2020-11-04 15:05:00,128.69,128.85,128.46,128.8,71997.0,116.2978,116.4424,116.0899,116.3972,71997.0
2020-11-04 15:10:00,128.79,128.81,128.49,128.68,41276.0,116.3881,116.4062,116.117,116.2887,41276.0
2020-11-04 15:15:00,128.66,128.76,128.34,128.35,116962.0,116.2706,116.361,115.9815,115.9905,116962.0
2020-11-04 15:20:00,128.39,128.64,128.32,128.63,65401.0,116.0266,116.2526,115.9634,116.2435,65401.0
2020-11-04 15:25:00,128.58,128.7,128.34,128.38,70488.0,116.1983,116.3068,115.9815,116.0176,70488.0
2020-11-04 15:30:00,128.39,128.53,128.17,128.39,68873.0,116.0266,116.1532,115.8278,116.0266,68873.0
2020-11-04 15:35:00,128.36,128.56,128.32,128.48,77817.0,115.9995,116.1803,115.9634,116.108,77817.0
2020-11-04 15:40:00,128.45,128.47,128.22,128.25,99071.0,116.0809,116.0989,115.873,115.9001,99071.0
2020-11-04 15:45:00,128.25,128.65,128.13,128.34,130704.0,115.9001,116.2616,115.7917,115.9815,130704.0
2020-11-04 15:50:00,128.32,129.32,128.21,129.24,258990.0,115.9634,116.8671,115.864,116.7948,258990.0
2020-11-04 15:55:00,129.17,129.17,128.66,128.97,402361.0,116.7315,116.7315,116.2706,116.5508,402361.0
2020-11-05 09:30:00,145.65,146.1,141.83,142.83,2342932.0,131.6246,132.0313,128.1724,129.0761,2342932.0
2020-11-05 09:35:00,142.77,144.59,142.37,144.02,1374104.0,129.0219,130.6667,128.6604,130.1516,1374104.0
2020-11-05 09:40:00,144.06,145.22,143.5,144.96,1201689.0,130.1877,131.236,129.6816,131.001,1201689.0
2020-11-05 09:45:00,144.96,146.45,144.8,145.98,1090774.0,131.001,132.3476,130.8564,131.9228,1090774.0
2020-11-05 09:50:00,146.01,147.97,145.95,147.82,898309.0,131.9499,133.7212,131.8957,133.5856,898309.0
2020-11-05 09:55:00,147.82,148.8,147.01,148.12,1060998.0,133.5856,134.4713,132.8536,133.8567,1060998.0
2020-11-05 10:00:00,148.12,148.37,147.2,148.24,744935.0,133.8567,134.0827,133.0253,133.9652,744935.0
2020-11-05 10:05:00,148.24,148.35,147.55,147.8,388037.0,133.9652,134.0646,133.3416,133.5676,388037.0
2020-11-05 10:10:00,147.83,147.94,144.66,145.53,948610.0,133.5947,133.6941,130.7299,131.5161,948610.0
2020-11-05 10:15:00,145.52,147.0,145.52,146.83,547518.0,131.5071,132.8446,131.5071,132.691,547518.0
2020-11-05 10:20:00,146.78,147.56,146.77,147.17,447495.0,132.6458,133.3507,132.6367,132.9982,447495.0
2020-11-05 10:25:00,147.22,147.25,146.1,146.68,363010.0,133.0434,133.0705,132.0313,132.5554,363010.0
2020-11-05 10:30:00,146.6,146.84,145.77,145.85,357694.0,132.4831,132.7,131.733,131.8053,357694.0
2020-11-05 10:35:00,145.84,146.13,145.13,145.17,474620.0,131.7963,132.0584,131.1547,131.1908,474620.0
2020-11-05 10:40:00,145.15,145.74,145.11,145.34,305179.0,131.1727,131.7059,131.1366,131.3444,305179.0
2020-11-05 10:45:00,145.35,145.6,144.8,145.45,505423.0,131.3535,131.5794,130.8564,131.4438,505423.0
2020-11-05 10:50:00,145.44,146.0,144.95,145.77,335393.0,131.4348,131.9409,130.992,131.733,335393.0
2020-11-05 10:55:00,145.74,146.35,145.71,146.1,242654.0,131.7059,132.2572,131.6788,132.0313,242654.0
2020-11-05 11:00:00,146.1,146.99,146.1,146.61,308162.0,132.0313,132.8356,132.0313,132.4921,308162.0
2020-11-05 11:05:00,146.62,146.95,146.18,146.29,167699.0,132.5012,132.7994,132.1036,132.203,167699.0
2020-11-05 11:10:00,146.3,146.72,145.94,146.55,190016.0,132.212,132.5916,131.8867,132.4379,190016.0
2020-11-05 11:15:00,146.5,146.78,146.24,146.64,126293.0,132.3927,132.6458,132.1578,132.5193,126293.0
2020-11-05 11:20:00,146.64,147.17,146.62,147.14,224724.0,132.5193,132.9982,132.5012,132.9711,224724.0
2020-11-05 11:25:00,147.14,147.24,146.93,147.08,178004.0,132.9711,133.0615,132.7813,132.9169,178004.0
2020-11-05 11:30:00,147.14,147.25,146.67,146.88,197511.0,132.9711,133.0705,132.5464,132.7361,197511.0
2020-11-05 11:35:00,146.86,146.94,146.46,146.53,131750.0,132.7181,132.7904,132.3566,132.4198,131750.0
2020-11-05 11:40:00,146.56,146.73,146.31,146.44,133182.0,132.447,132.6006,132.221,132.3385,133182.0
2020-11-05 11:45:00,146.42,146.85,146.38,146.69,127496.0,132.3204,132.709,132.2843,132.5644,127496.0
2020-11-05 11:50:00,146.68,146.68,145.96,146.05,134916.0,132.5554,132.5554,131.9047,131.9861,134916.0
2020-11-05 11:55:00,146.06,146.08,145.74,145.92,146918.0,131.9951,132.0132,131.7059,131.8686,146918.0
2020-11-05 12:00:00,145.93,145.97,145.52,145.54,182812.0,131.8776,131.9138,131.5071,131.5252,182812.0
2020-11-05 12:05:00,145.54,145.8,145.35,145.65,180764.0,131.5252,131.7601,131.3535,131.6246,180764.0
2020-11-05 12:10:00,145.68,146.49,145.62,146.14,261198.0,131.6517,132.3837,131.5975,132.0674,261198.0
2020-11-05 12:15:00,146.17,146.23,145.15,145.38,150919.0,132.0945,132.1487,131.1727,131.3806,150919.0
2020-11-05 12:20:00,145.4,145.65,145.17,145.44,78924.0,131.3987,131.6246,131.1908,131.4348,78924.0
2020-11-05 12:25:00,145.46,145.68,145.25,145.62,103000.0,131.4529,131.6517,131.2631,131.5975,103000.0
2020-11-05 12:30:00,145.62,145.88,145.42,145.58,187225.0,131.5975,131.8324,131.4167,131.5613,187225.0
2020-11-05 12:35:00,145.6,145.9,145.47,145.49,103740.0,131.5794,131.8505,131.4619,131.48,103740.0
2020-11-05 12:40:00,145.47,145.5,145.08,145.33,147413.0,131.4619,131.489,131.1095,131.3354,147413.0
2020-11-05 12:45:00,145.33,146.2,145.33,146.11,136393.0,131.3354,132.1216,131.3354,132.0403,136393.0
2020-11-05 12:50:00,146.09,146.16,145.75,145.75,112139.0,132.0222,132.0855,131.715,131.715,112139.0
2020-11-05 12:55:00,145.76,146.02,145.71,145.82,94602.0,131.724,131.959,131.6788,131.7782,94602.0
2020-11-05 13:00:00,145.84,146.22,145.77,146.16,117082.0,131.7963,132.1397,131.733,132.0855,117082.0
2020-11-05 13:05:00,146.16,146.25,145.9,145.93,71863.0,132.0855,132.1668,131.8505,131.8776,71863.0
2020-11-05 13:10:00,145.94,146.0,145.73,145.75,80423.0,131.8867,131.9409,131.6969,131.715,80423.0
2020-11-05 13:15:00,145.74,145.83,145.65,145.75,44439.0,131.7059,131.7873,131.6246,131.715,44439.0
2020-11-05 13:20:00,145.75,146.03,145.74,145.84,66065.0,131.715,131.968,131.7059,131.7963,66065.0
2020-11-05 13:25:00,145.87,145.89,145.72,145.78,50438.0,131.8234,131.8415,131.6878,131.7421,50438.0
2020-11-05 13:30:00,145.78,145.93,145.54,145.64,75211.0,131.7421,131.8776,131.5252,131.6156,75211.0
2020-11-05 13:35:00,145.65,145.86,145.63,145.72,75058.0,131.6246,131.8144,131.6065,131.6878,75058.0
2020-11-05 13:40:00,145.75,145.9,145.71,145.86,66327.0,131.715,131.8505,131.6788,131.8144,66327.0
2020-11-05 13:45:00,145.88,146.18,145.84,146.07,76389.0,131.8324,132.1036,131.7963,132.0041,76389.0
2020-11-05 13:50:00,146.08,146.55,146.05,146.44,96679.0,132.0132,132.4379,131.9861,132.3385,96679.0
2020-11-05 13:55:00,146.46,146.5,146.21,146.34,62175.0,132.3566,132.3927,132.1307,132.2481,62175.0
2020-11-05 14:00:00,146.34,146.49,146.13,146.22,99638.0,132.2481,132.3837,132.0584,132.1397,99638.0
2020-11-05 14:05:00,146.21,146.28,145.95,146.18,111256.0,132.1307,132.1939,131.8957,132.1036,111256.0
2020-11-05 14:10:00,146.18,146.42,146.02,146.08,113862.0,132.1036,132.3204,131.959,132.0132,113862.0
2020-11-05 14:15:00,146.1,146.18,145.8,145.96,73069.0,132.0313,132.1036,131.7601,131.9047,73069.0
2020-11-05 14:20:00,145.96,146.2,145.8,145.91,84478.0,131.9047,132.1216,131.7601,131.8596,84478.0
2020-11-05 14:25:00,145.9,146.03,145.78,145.99,92771.0,131.8505,131.968,131.7421,131.9318,92771.0
2020-11-05 14:30:00,146.0,146.18,145.72,145.91,171251.0,131.9409,132.1036,131.6878,131.8596,171251.0
2020-11-05 14:35:00,145.89,145.94,145.65,145.78,123206.0,131.8415,131.8867,131.6246,131.7421,123206.0
2020-11-05 14:40:00,145.78,146.1,145.73,146.0,157380.0,131.7421,132.0313,131.6969,131.9409,157380.0
2020-11-05 14:45:00,146.0,146.06,145.66,145.7,77815.0,131.9409,131.9951,131.6336,131.6698,77815.0
2020-11-05 14:50:00,145.72,145.72,145.4,145.43,104225.0,131.6878,131.6878,131.3987,131.4258,104225.0
2020-11-05 14:55:00,145.41,145.54,145.16,145.3,167139.0,131.4077,131.5252,131.1818,131.3083,167139.0
2020-11-05 15:00:00,145.31,145.41,145.03,145.07,129055.0,131.3173,131.4077,131.0643,131.1004,129055.0
2020-11-05 15:05:00,145.08,145.24,145.02,145.1,107030.0,131.1095,131.2541,131.0553,131.1276,107030.0
2020-11-05 15:10:00,145.1,145.23,144.84,144.92,131752.0,131.1276,131.245,130.8926,130.9649,131752.0
2020-11-05 15:15:00,144.96,145.07,144.79,144.88,139679.0,131.001,131.1004,130.8474,130.9287,139679.0
2020-11-05 15:20:00,144.88,145.47,144.85,145.35,140536.0,130.9287,131.4619,130.9016,131.3535,140536.0
2020-11-05 15:25:00,145.34,145.55,145.06,145.12,126727.0,131.3444,131.5342,131.0914,131.1456,126727.0
2020-11-05 15:30:00,145.11,145.16,144.8,144.86,135867.0,131.1366,131.1818,130.8564,130.9107,135867.0
2020-11-05 15:35:00,144.85,144.9,144.66,144.84,137887.0,130.9016,130.9468,130.7299,130.8926,137887.0
2020-11-05 15:40:00,144.84,145.18,144.79,144.82,192016.0,130.8926,131.1998,130.8474,130.8745,192016.0
2020-11-05 15:45:00,144.82,145.0,144.27,144.97,238526.0,130.8745,131.0372,130.3775,131.0101,238526.0
2020-11-05 15:50:00,144.95,145.32,144.65,145.22,310905.0,130.992,131.3264,130.7209,131.236,310905.0
2020-11-05 15:55:00,145.19,145.58,145.04,145.5,470484.0,131.2089,131.5613,131.0733,131.489,470484.0
2020-11-06 09:30:00,146.01,146.24,144.3,145.05,444879.0,131.9499,132.1578,130.4046,131.0824,444879.0
2020-11-06 09:35:00,145.06,145.08,143.96,144.24,213547.0,131.0914,131.1095,130.0973,130.3504,213547.0
2020-11-06 09:40:00,144.27,144.75,144.02,144.75,92487.0,130.3775,130.8113,130.1516,130.8113,92487.0
2020-11-06 09:45:00,144.74,144.88,144.17,144.34,91463.0,130.8022,130.9287,130.2871,130.4407,91463.0
2020-11-06 09:50:00,144.35,145.02,144.17,144.96,94710.0,130.4498,131.0553,130.2871,131.001,94710.0
2020-11-06 09:55:00,144.96,144.99,144.09,144.16,70776.0,131.001,131.0281,130.2148,130.2781,70776.0
2020-11-06 10:00:00,144.15,144.61,143.96,144.28,72853.0,130.269,130.6847,130.0973,130.3865,72853.0
2020-11-06 10:05:00,144.3,145.06,144.22,145.02,87245.0,130.4046,131.0914,130.3323,131.0553,87245.0
2020-11-06 10:10:00,145.04,145.27,145.0,145.1,81612.0,131.0733,131.2812,131.0372,131.1276,81612.0
2020-11-06 10:15:00,145.09,145.41,145.06,145.3,83780.0,131.1185,131.4077,131.0914,131.3083,83780.0
2020-11-06 10:20:00,145.29,145.44,145.12,145.38,74126.0,131.2993,131.4348,131.1456,131.3806,74126.0
2020-11-06 10:25:00,145.39,146.17,145.37,145.91,103148.0,131.3896,132.0945,131.3716,131.8596,103148.0
2020-11-06 10:30:00,145.92,146.02,145.3,145.49,79571.0,131.8686,131.959,131.3083,131.48,79571.0
2020-11-06 10:35:00,145.54,145.76,145.33,145.41,46072.0,131.5252,131.724,131.3354,131.4077,46072.0
2020-11-06 10:40:00,145.39,145.48,145.08,145.4,81280.0,131.3896,131.471,131.1095,131.3987,81280.0
2020-11-06 10:45:00,145.33,145.72,145.14,145.64,56334.0,131.3354,131.6878,131.1637,131.6156,56334.0
2020-11-06 10:50:00,145.68,146.18,145.54,146.12,70810.0,131.6517,132.1036,131.5252,132.0493,70810.0
2020-11-06 10:55:00,146.07,146.14,145.06,145.19,74218.0,132.0041,132.0674,131.0914,131.2089,74218.0
2020-11-06 11:00:00,145.27,145.81,145.11,145.72,51722.0,131.2812,131.7692,131.1366,131.6878,51722.0
2020-11-06 11:05:00,145.75,146.03,145.6,146.02,33490.0,131.715,131.968,131.5794,131.959,33490.0
2020-11-06 11:10:00,145.99,146.0,145.36,145.46,24964.0,131.9318,131.9409,131.3625,131.4529,24964.0
2020-11-06 11:15:00,145.46,145.63,145.23,145.32,24367.0,131.4529,131.6065,131.245,131.3264,24367.0
2020-11-06 11:20:00,145.3,145.45,145.05,145.44,36208.0,131.3083,131.4438,131.0824,131.4348,36208.0
2020-11-06 11:25:00,145.43,145.57,145.2,145.51,23500.0,131.4258,131.5523,131.2179,131.4981,23500.0
2020-11-06 11:30:00,145.52,145.61,145.14,145.26,73763.0,131.5071,131.5884,131.1637,131.2721,73763.0
2020-11-06 11:35:00,145.24,145.46,145.11,145.42,52758.0,131.2541,131.4529,131.1366,131.4167,52758.0
2020-11-06 11:40:00,145.42,145.62,145.11,145.31,65545.0,131.4167,131.5975,131.1366,131.3173,65545.0
2020-11-06 11:45:00,145.29,145.61,145.26,145.53,34628.0,131.2993,131.5884,131.2721,131.5161,34628.0
2020-11-06 11:50:00,145.53,145.67,145.35,145.37,46007.0,131.5161,131.6427,131.3535,131.3716,46007.0
2020-11-06 11:55:00,145.35,145.35,144.92,145.08,70328.0,131.3535,131.3535,130.9649,131.1095,70328.0
2020-11-06 12:00:00,145.07,145.29,144.94,145.07,45658.0,131.1004,131.2993,130.983,131.1004,45658.0
2020-11-06 12:05:00,145.06,145.17,145.03,145.14,57180.0,131.0914,131.1908,131.0643,131.1637,57180.0
2020-11-06 12:10:00,145.13,145.28,145.1,145.13,57123.0,131.1547,131.2902,131.1276,131.1547,57123.0
2020-11-06 12:15:00,145.15,145.2,144.77,144.89,50298.0,131.1727,131.2179,130.8293,130.9378,50298.0
2020-11-06 12:20:00,144.88,145.02,144.79,144.89,41990.0,130.9287,131.0553,130.8474,130.9378,41990.0
2020-11-06 12:25:00,144.91,144.97,144.72,144.95,43738.0,130.9558,131.0101,130.7841,130.992,43738.0
2020-11-06 12:30:00,144.97,145.39,144.96,145.28,50693.0,131.0101,131.3896,131.001,131.2902,50693.0
2020-11-06 12:35:00,145.24,145.31,144.97,145.17,47238.0,131.2541,131.3173,131.0101,131.1908,47238.0
2020-11-06 12:40:00,145.17,145.33,145.11,145.27,40244.0,131.1908,131.3354,131.1366,131.2812,40244.0
2020-11-06 12:45:00,145.28,145.52,145.09,145.48,39706.0,131.2902,131.5071,131.1185,131.471,39706.0
2020-11-06 12:50:00,145.47,145.64,145.43,145.62,55586.0,131.4619,131.6156,131.4258,131.5975,55586.0
2020-11-06 12:55:00,145.61,145.72,145.46,145.61,68842.0,131.5884,131.6878,131.4529,131.5884,68842.0
2020-11-06 13:00:00,145.62,145.84,145.56,145.81,57592.0,131.5975,131.7963,131.5433,131.7692,57592.0
2020-11-06 13:05:00,145.8,145.83,145.58,145.63,39334.0,131.7601,131.7873,131.5613,131.6065,39334.0
2020-11-06 13:10:00,145.66,145.83,145.66,145.79,34277.0,131.6336,131.7873,131.6336,131.7511,34277.0
2020-11-06 13:15:00,145.74,145.79,145.6,145.61,55830.0,131.7059,131.7511,131.5794,131.5884,55830.0
2020-11-06 13:20:00,145.61,145.61,145.32,145.47,36221.0,131.5884,131.5884,131.3264,131.4619,36221.0
2020-11-06 13:25:00,145.5,145.61,145.42,145.51,25461.0,131.489,131.5884,131.4167,131.4981,25461.0
2020-11-06 13:30:00,145.5,145.57,145.28,145.37,35007.0,131.489,131.5523,131.2902,131.3716,35007.0
2020-11-06 13:35:00,145.37,145.56,145.32,145.55,31573.0,131.3716,131.5433,131.3264,131.5342,31573.0
2020-11-06 13:40:00,145.54,145.66,145.52,145.59,23562.0,131.5252,131.6336,131.5071,131.5704,23562.0
2020-11-06 13:45:00,145.61,145.68,145.39,145.51,20486.0,131.5884,131.6517,131.3896,131.4981,20486.0
2020-11-06 13:50:00,145.49,145.56,145.38,145.46,13416.0,131.48,131.5433,131.3806,131.4529,13416.0
2020-11-06 13:55:00,145.45,145.61,145.4,145.53,42327.0,131.4438,131.5884,131.3987,131.5161,42327.0
2020-11-06 14:00:00,145.53,145.62,145.35,145.44,20149.0,131.5161,131.5975,131.3535,131.4348,20149.0
2020-11-06 14:05:00,145.44,145.61,145.43,145.58,26199.0,131.4348,131.5884,131.4258,131.5613,26199.0
2020-11-06 14:10:00,145.56,145.57,145.45,145.47,24951.0,131.5433,131.5523,131.4438,131.4619,24951.0
2020-11-06 14:15:00,145.46,145.48,145.29,145.3,34665.0,131.4529,131.471,131.2993,131.3083,34665.0
2020-11-06 14:20:00,145.27,145.31,145.14,145.19,29604.0,131.2812,131.3173,131.1637,131.2089,29604.0
2020-11-06 14:25:00,145.14,145.2,145.01,145.04,39776.0,131.1637,131.2179,131.0462,131.0733,39776.0
2020-11-06 14:30:00,145.06,145.25,145.05,145.14,46826.0,131.0914,131.2631,131.0824,131.1637,46826.0
2020-11-06 14:35:00,145.19,145.37,145.12,145.31,32554.0,131.2089,131.3716,131.1456,131.3173,32554.0
2020-11-06 14:40:00,145.3,145.46,145.16,145.19,45504.0,131.3083,131.4529,131.1818,131.2089,45504.0
2020-11-06 14:45:00,145.23,145.25,145.07,145.12,38724.0,131.245,131.2631,131.1004,131.1456,38724.0
2020-11-06 14:50:00,145.12,145.41,145.08,145.33,41440.0,131.1456,131.4077,131.1095,131.3354,41440.0
2020-11-06 14:55:00,145.36,145.45,145.26,145.44,27446.0,131.3625,131.4438,131.2721,131.4348,27446.0
2020-11-06 15:00:00,145.42,145.42,145.01,145.16,45102.0,131.4167,131.4167,131.0462,131.1818,45102.0
2020-11-06 15:05:00,145.16,145.31,145.08,145.25,39451.0,131.1818,131.3173,131.1095,131.2631,39451.0
2020-11-06 15:10:00,145.22,145.39,145.14,145.26,54748.0,131.236,131.3896,131.1637,131.2721,54748.0
2020-11-06 15:15:00,145.25,145.31,145.08,145.15,49337.0,131.2631,131.3173,131.1095,131.1727,49337.0
2020-11-06 15:20:00,145.18,145.27,145.03,145.19,56154.0,131.1998,131.2812,131.0643,131.2089,56154.0
2020-11-06 15:25:00,145.13,145.3,145.08,145.13,83532.0,131.1547,131.3083,131.1095,131.1547,83532.0
2020-11-06 15:30:00,145.14,145.35,145.08,145.24,72208.0,131.1637,131.3535,131.1095,131.2541,72208.0
2020-11-06 15:35:00,145.22,145.31,145.09,145.24,101671.0,131.236,131.3173,131.1185,131.2541,101671.0
2020-11-06 15:40:00,145.24,145.37,145.22,145.29,78756.0,131.2541,131.3716,131.236,131.2993,78756.0
2020-11-06 15:45:00,145.32,145.51,145.23,145.46,109679.0,131.3264,131.4981,131.245,131.4529,109679.0
2020-11-06 15:50:00,145.46,145.53,145.16,145.38,158617.0,131.4529,131.5161,131.1818,131.3806,158617.0
2020-11-06 15:55:00,145.39,145.39,144.93,145.0,294551.0,131.3896,131.3896,130.9739,131.0372,294551.0
2020-11-09 09:30:00,149.38,149.41,146.31,146.73,476034.0,134.9954,135.0225,132.221,132.6006,476034.0
2020-11-09 09:35:00,146.55,146.58,144.65,144.89,199889.0,132.4379,132.465,130.7209,130.9378,199889.0
2020-11-09 09:40:00,144.9,145.09,144.12,145.09,157909.0,130.9468,131.1185,130.2419,131.1185,157909.0
2020-11-09 09:45:00,145.11,146.59,144.99,145.74,164785.0,131.1366,132.4741,131.0281,131.7059,164785.0
2020-11-09 09:50:00,145.71,145.77,144.57,144.97,122917.0,131.6788,131.733,130.6486,131.0101,122917.0
2020-11-09 09:55:00,144.87,145.69,144.45,145.35,100638.0,130.9197,131.6607,130.5401,131.3535,100638.0
2020-11-09 10:00:00,145.35,146.9,145.02,146.88,161593.0,131.3535,132.7542,131.0553,132.7361,161593.0
2020-11-09 10:05:00,146.85,147.18,146.38,146.89,92576.0,132.709,133.0073,132.2843,132.7452,92576.0
2020-11-09 10:10:00,146.85,146.92,146.24,146.75,73756.0,132.709,132.7723,132.1578,132.6187,73756.0
2020-11-09 10:15:00,146.78,148.06,146.72,147.88,134174.0,132.6458,133.8025,132.5916,133.6399,134174.0
2020-11-09 10:20:00,147.86,148.29,147.68,148.23,81732.0,133.6218,134.0104,133.4591,133.9561,81732.0
2020-11-09 10:25:00,148.28,148.47,147.98,148.28,103525.0,134.0013,134.173,133.7302,134.0013,103525.0
2020-11-09 10:30:00,148.25,148.94,148.2,148.6,115043.0,133.9742,134.5978,133.929,134.2905,115043.0
2020-11-09 10:35:00,148.55,148.68,147.59,147.88,60863.0,134.2453,134.3628,133.3778,133.6399,60863.0
2020-11-09 10:40:00,147.92,147.99,147.38,147.53,116037.0,133.676,133.7393,133.188,133.3236,116037.0
2020-11-09 10:45:00,147.55,147.6,146.74,146.78,111878.0,133.3416,133.3868,132.6096,132.6458,111878.0
2020-11-09 10:50:00,146.73,147.28,146.45,147.07,63907.0,132.6006,133.0976,132.3476,132.9078,63907.0
2020-11-09 10:55:00,147.04,147.58,146.33,147.47,64307.0,132.8807,133.3687,132.2391,133.2693,64307.0
2020-11-09 11:00:00,147.45,147.63,146.51,146.58,66547.0,133.2513,133.4139,132.4018,132.465,66547.0
2020-11-09 11:05:00,146.62,146.67,145.5,146.05,164536.0,132.5012,132.5464,131.489,131.9861,164536.0
2020-11-09 11:10:00,146.09,146.09,145.46,145.96,59657.0,132.0222,132.0222,131.4529,131.9047,59657.0
2020-11-09 11:15:00,145.94,146.82,145.92,146.8,55311.0,131.8867,132.6819,131.8686,132.6638,55311.0
2020-11-09 11:20:00,146.78,147.46,146.56,147.25,64261.0,132.6458,133.2603,132.447,133.0705,64261.0
2020-11-09 11:25:00,147.27,147.45,147.01,147.36,54480.0,133.0886,133.2513,132.8536,133.1699,54480.0
2020-11-09 11:30:00,147.42,147.45,147.07,147.25,49017.0,133.2241,133.2513,132.9078,133.0705,49017.0
2020-11-09 11:35:00,147.27,147.46,147.12,147.28,42851.0,133.0886,133.2603,132.953,133.0976,42851.0
2020-11-09 11:40:00,147.31,147.32,146.74,146.96,53771.0,133.1247,133.1338,132.6096,132.8084,53771.0
2020-11-09 11:45:00,146.99,147.14,146.26,146.26,46768.0,132.8356,132.9711,132.1758,132.1758,46768.0
2020-11-09 11:50:00,146.3,146.54,146.0,146.28,38016.0,132.212,132.4289,131.9409,132.1939,38016.0
2020-11-09 11:55:00,146.3,146.36,145.83,145.83,49053.0,132.212,132.2662,131.7873,131.7873,49053.0
2020-11-09 12:00:00,145.88,146.07,145.55,145.67,59622.0,131.8324,132.0041,131.5342,131.6427,59622.0
2020-11-09 12:05:00,145.65,146.19,145.61,146.0,45078.0,131.6246,132.1126,131.5884,131.9409,45078.0
2020-11-09 12:10:00,145.91,145.97,145.54,145.56,75460.0,131.8596,131.9138,131.5252,131.5433,75460.0
2020-11-09 12:15:00,145.6,145.68,145.19,145.35,36165.0,131.5794,131.6517,131.2089,131.3535,36165.0
2020-11-09 12:20:00,145.31,146.07,145.27,145.98,48078.0,131.3173,132.0041,131.2812,131.9228,48078.0
2020-11-09 12:25:00,145.96,146.27,145.7,145.89,48403.0,131.9047,132.1849,131.6698,131.8415,48403.0
2020-11-09 12:30:00,145.89,146.23,145.69,146.14,40929.0,131.8415,132.1487,131.6607,132.0674,40929.0
2020-11-09 12:35:00,146.14,146.54,146.01,146.47,55363.0,132.0674,132.4289,131.9499,132.3656,55363.0
2020-11-09 12:40:00,146.5,146.6,146.14,146.17,50492.0,132.3927,132.4831,132.0674,132.0945,50492.0
2020-11-09 12:45:00,146.15,146.3,145.7,145.83,60317.0,132.0764,132.212,131.6698,131.7873,60317.0
2020-11-09 12:50:00,145.81,145.89,145.55,145.65,40795.0,131.7692,131.8415,131.5342,131.6246,40795.0
2020-11-09 12:55:00,145.6,146.38,145.6,146.38,38268.0,131.5794,132.2843,131.5794,132.2843,38268.0
2020-11-09 13:00:00,146.48,146.71,146.33,146.53,61473.0,132.3747,132.5825,132.2391,132.4198,61473.0
2020-11-09 13:05:00,146.49,146.63,146.41,146.52,39648.0,132.3837,132.5102,132.3114,132.4108,39648.0
2020-11-09 13:10:00,146.57,146.89,146.57,146.8,35300.0,132.456,132.7452,132.456,132.6638,35300.0
2020-11-09 13:15:00,146.75,146.84,146.45,146.46,29268.0,132.6187,132.7,132.3476,132.3566,29268.0
2020-11-09 13:20:00,146.46,146.75,146.4,146.66,197074.0,132.3566,132.6187,132.3024,132.5373,197074.0
2020-11-09 13:25:00,146.68,146.89,146.58,146.78,40138.0,132.5554,132.7452,132.465,132.6458,40138.0
2020-11-09 13:30:00,146.78,146.98,146.73,146.85,76229.0,132.6458,132.8265,132.6006,132.709,76229.0
2020-11-09 13:35:00,146.87,147.48,146.82,147.42,126408.0,132.7271,133.2784,132.6819,133.2241,126408.0
2020-11-09 13:40:00,147.44,147.44,147.02,147.16,34530.0,133.2422,133.2422,132.8627,132.9892,34530.0
2020-11-09 13:45:00,147.16,147.36,146.93,147.32,36526.0,132.9892,133.1699,132.7813,133.1338,36526.0
2020-11-09 13:50:00,147.32,147.4,146.77,146.81,46348.0,133.1338,133.2061,132.6367,132.6729,46348.0
2020-11-09 13:55:00,146.81,146.97,146.62,146.85,24257.0,132.6729,132.8175,132.5012,132.709,24257.0
2020-11-09 14:00:00,146.84,147.16,146.8,146.91,33292.0,132.7,132.9892,132.6638,132.7633,33292.0
2020-11-09 14:05:00,146.89,147.1,146.7,146.7,34266.0,132.7452,132.935,132.5735,132.5735,34266.0
2020-11-09 14:10:00,146.73,146.75,146.25,146.25,36095.0,132.6006,132.6187,132.1668,132.1668,36095.0
2020-11-09 14:15:00,146.24,146.29,145.4,145.56,114299.0,132.1578,132.203,131.3987,131.5433,114299.0
2020-11-09 14:20:00,145.56,145.65,145.2,145.22,29856.0,131.5433,131.6246,131.2179,131.236,29856.0
2020-11-09 14:25:00,145.24,145.45,145.05,145.2,48429.0,131.2541,131.4438,131.0824,131.2179,48429.0
2020-11-09 14:30:00,145.2,145.2,144.78,144.98,64194.0,131.2179,131.2179,130.8384,131.0191,64194.0
2020-11-09 14:35:00,144.94,145.07,144.88,145.03,97053.0,130.983,131.1004,130.9287,131.0643,97053.0
2020-11-09 14:40:00,145.0,145.73,144.92,145.67,53066.0,131.0372,131.6969,130.9649,131.6427,53066.0
2020-11-09 14:45:00,145.66,145.76,145.29,145.68,33957.0,131.6336,131.724,131.2993,131.6517,33957.0
2020-11-09 14:50:00,145.68,145.68,145.16,145.26,64594.0,131.6517,131.6517,131.1818,131.2721,64594.0
2020-11-09 14:55:00,145.28,145.42,145.05,145.25,31462.0,131.2902,131.4167,131.0824,131.2631,31462.0
2020-11-09 15:00:00,145.25,145.65,145.15,145.6,46022.0,131.2631,131.6246,131.1727,131.5794,46022.0
2020-11-09 15:05:00,145.62,145.8,145.35,145.61,74116.0,131.5975,131.7601,131.3535,131.5884,74116.0
2020-11-09 15:10:00,145.63,145.7,145.22,145.28,41466.0,131.6065,131.6698,131.236,131.2902,41466.0
2020-11-09 15:15:00,145.28,145.71,145.28,145.46,48242.0,131.2902,131.6788,131.2902,131.4529,48242.0
2020-11-09 15:20:00,145.48,145.48,145.02,145.2,43152.0,131.471,131.471,131.0553,131.2179,43152.0
2020-11-09 15:25:00,145.2,145.27,144.76,144.83,51211.0,131.2179,131.2812,130.8203,130.8836,51211.0
2020-11-09 15:30:00,144.83,145.25,144.83,144.95,70650.0,130.8836,131.2631,130.8836,130.992,70650.0
2020-11-09 15:35:00,144.98,145.14,144.8,145.14,55120.0,131.0191,131.1637,130.8564,131.1637,55120.0
2020-11-09 15:40:00,145.14,145.15,144.7,144.88,75630.0,131.1637,131.1727,130.7661,130.9287,75630.0
2020-11-09 15:45:00,144.92,144.97,144.41,144.54,103984.0,130.9649,131.0101,130.504,130.6215,103984.0
2020-11-09 15:50:00,144.55,144.57,143.34,143.47,260664.0,130.6305,130.6486,129.537,129.6545,260664.0
2020-11-09 15:55:00,143.4,143.52,142.44,142.49,643532.0,129.5913,129.6997,128.7237,128.7689,643532.0
2020-11-10 09:30:00,140.15,141.31,139.87,140.97,456309.0,126.6542,127.7025,126.4012,127.3953,456309.0
2020-11-10 09:35:00,141.03,141.42,139.46,139.52,241234.0,127.4495,127.8019,126.0307,126.0849,241234.0
2020-11-10 09:40:00,139.53,141.02,139.34,140.42,223440.0,126.0939,127.4404,125.9222,126.8982,223440.0
2020-11-10 09:45:00,140.38,140.57,139.43,140.56,163424.0,126.8621,127.0338,126.0035,127.0247,163424.0
2020-11-10 09:50:00,140.59,142.22,140.59,141.94,223289.0,127.0518,128.5249,127.0518,128.2718,223289.0
2020-11-10 09:55:00,141.91,142.37,141.43,142.14,114271.0,128.2447,128.6604,127.811,128.4526,114271.0
2020-11-10 10:00:00,142.1,142.23,141.31,142.15,141413.0,128.4164,128.5339,127.7025,128.4616,141413.0
2020-11-10 10:05:00,142.15,142.15,141.06,141.37,79235.0,128.4616,128.4616,127.4766,127.7567,79235.0
2020-11-10 10:10:00,141.42,141.62,140.41,140.55,88862.0,127.8019,127.9827,126.8892,127.0157,88862.0
2020-11-10 10:15:00,140.52,140.83,140.3,140.34,63346.0,126.9886,127.2687,126.7898,126.8259,63346.0
2020-11-10 10:20:00,140.38,140.44,139.04,139.14,214114.0,126.8621,126.9163,125.6511,125.7415,214114.0
2020-11-10 10:25:00,139.12,139.3,138.86,139.22,167071.0,125.7234,125.8861,125.4884,125.8138,167071.0
2020-11-10 10:30:00,139.21,139.88,139.2,139.74,115585.0,125.8047,126.4102,125.7957,126.2837,115585.0
2020-11-10 10:35:00,139.74,140.09,139.3,139.47,133816.0,126.2837,126.6,125.8861,126.0397,133816.0
2020-11-10 10:40:00,139.49,139.6,138.95,139.03,85456.0,126.0578,126.1572,125.5698,125.6421,85456.0
2020-11-10 10:45:00,139.05,139.66,138.53,139.61,91885.0,125.6601,126.2114,125.1902,126.1662,91885.0
2020-11-10 10:50:00,139.57,140.06,139.43,139.87,70605.0,126.1301,126.5729,126.0035,126.4012,70605.0
2020-11-10 10:55:00,139.87,140.25,139.72,139.91,161569.0,126.4012,126.7446,126.2656,126.4373,161569.0
2020-11-10 11:00:00,139.97,141.01,139.95,141.0,148841.0,126.4915,127.4314,126.4735,127.4224,148841.0
2020-11-10 11:05:00,140.99,141.02,140.52,140.95,127640.0,127.4133,127.4404,126.9886,127.3772,127640.0
2020-11-10 11:10:00,140.92,141.45,140.68,141.18,89325.0,127.3501,127.829,127.1332,127.585,89325.0
2020-11-10 11:15:00,141.21,141.21,140.58,140.89,62963.0,127.6121,127.6121,127.0428,127.323,62963.0
2020-11-10 11:20:00,140.89,141.62,140.72,141.52,256647.0,127.323,127.9827,127.1693,127.8923,256647.0
2020-11-10 11:25:00,141.54,142.83,141.54,142.55,171395.0,127.9104,129.0761,127.9104,128.8231,171395.0
2020-11-10 11:30:00,142.5,142.6,141.92,142.04,177265.0,128.7779,128.8683,128.2538,128.3622,177265.0
2020-11-10 11:35:00,142.01,142.41,141.84,142.19,355153.0,128.3351,128.6966,128.1815,128.4978,355153.0
2020-11-10 11:40:00,142.24,143.17,142.18,142.81,111765.0,128.543,129.3834,128.4887,129.0581,111765.0
2020-11-10 11:45:00,142.85,143.17,142.61,142.82,62810.0,129.0942,129.3834,128.8773,129.0671,62810.0
2020-11-10 11:50:00,142.86,142.86,142.15,142.17,50120.0,129.1033,129.1033,128.4616,128.4797,50120.0
2020-11-10 11:55:00,142.18,142.53,142.1,142.25,146314.0,128.4887,128.805,128.4164,128.552,146314.0
2020-11-10 12:00:00,142.24,142.73,142.18,142.3,176937.0,128.543,128.9858,128.4887,128.5972,176937.0
2020-11-10 12:05:00,142.3,142.34,141.89,142.14,97222.0,128.5972,128.6333,128.2267,128.4526,97222.0
2020-11-10 12:10:00,142.13,142.44,142.02,142.06,90356.0,128.4435,128.7237,128.3441,128.3803,90356.0
2020-11-10 12:15:00,142.07,142.18,141.7,141.98,60955.0,128.3893,128.4887,128.055,128.308,60955.0
2020-11-10 12:20:00,141.99,142.06,141.75,141.85,72828.0,128.317,128.3803,128.1001,128.1905,72828.0
2020-11-10 12:25:00,141.86,141.95,141.37,141.4,83832.0,128.1995,128.2809,127.7567,127.7838,83832.0
2020-11-10 12:30:00,141.41,141.68,141.37,141.44,38215.0,127.7929,128.0369,127.7567,127.82,38215.0
2020-11-10 12:35:00,141.43,141.55,141.27,141.36,48644.0,127.811,127.9194,127.6664,127.7477,48644.0
2020-11-10 12:40:00,141.4,141.47,141.25,141.25,47597.0,127.7838,127.8471,127.6483,127.6483,47597.0
2020-11-10 12:45:00,141.21,141.79,141.16,141.68,35190.0,127.6121,128.1363,127.567,128.0369,35190.0
2020-11-10 12:50:00,141.65,142.15,141.55,141.77,102301.0,128.0098,128.4616,127.9194,128.1182,102301.0
2020-11-10 12:55:00,141.8,141.98,141.43,141.7,87135.0,128.1453,128.308,127.811,128.055,87135.0
2020-11-10 13:00:00,141.64,142.03,141.64,141.86,52243.0,128.0007,128.3532,128.0007,128.1995,52243.0
2020-11-10 13:05:00,141.84,141.9,141.43,141.77,91952.0,128.1815,128.2357,127.811,128.1182,91952.0
2020-11-10 13:10:00,141.77,141.77,141.1,141.15,55397.0,128.1182,128.1182,127.5127,127.5579,55397.0
2020-11-10 13:15:00,141.18,141.44,140.76,140.93,69564.0,127.585,127.82,127.2055,127.3591,69564.0
2020-11-10 13:20:00,140.97,141.0,140.57,140.76,300484.0,127.3953,127.4224,127.0338,127.2055,300484.0
2020-11-10 13:25:00,140.75,141.03,140.59,140.88,55924.0,127.1964,127.4495,127.0518,127.3139,55924.0
2020-11-10 13:30:00,140.91,140.91,140.11,140.19,73292.0,127.341,127.341,126.6181,126.6904,73292.0
2020-11-10 13:35:00,140.2,140.83,140.13,140.73,42441.0,126.6994,127.2687,126.6361,127.1784,42441.0
2020-11-10 13:40:00,140.71,141.18,140.71,141.1,48883.0,127.1603,127.585,127.1603,127.5127,48883.0
2020-11-10 13:45:00,141.08,141.11,140.79,141.01,41682.0,127.4947,127.5218,127.2326,127.4314,41682.0
2020-11-10 13:50:00,141.03,141.43,141.03,141.43,26288.0,127.4495,127.811,127.4495,127.811,26288.0
2020-11-10 13:55:00,141.37,141.41,141.11,141.37,27135.0,127.7567,127.7929,127.5218,127.7567,27135.0
2020-11-10 14:00:00,141.34,141.91,141.34,141.81,146598.0,127.7296,128.2447,127.7296,128.1544,146598.0
2020-11-10 14:05:00,141.79,141.93,141.55,141.88,38332.0,128.1363,128.2628,127.9194,128.2176,38332.0
2020-11-10 14:10:00,141.93,141.97,141.3,141.42,75927.0,128.2628,128.299,127.6935,127.8019,75927.0
2020-11-10 14:15:00,141.42,141.5,141.04,141.09,34043.0,127.8019,127.8742,127.4585,127.5037,34043.0
2020-11-10 14:20:00,141.11,141.39,140.68,141.25,67770.0,127.5218,127.7748,127.1332,127.6483,67770.0
2020-11-10 14:25:00,141.31,141.57,140.33,140.39,130073.0,127.7025,127.9375,126.8169,126.8711,130073.0
2020-11-10 14:30:00,140.36,141.03,140.36,140.65,88547.0,126.844,127.4495,126.844,127.1061,88547.0
2020-11-10 14:35:00,140.64,141.35,140.35,141.26,67564.0,127.097,127.7387,126.835,127.6573,67564.0
2020-11-10 14:40:00,141.24,141.99,141.09,141.31,89282.0,127.6393,128.317,127.5037,127.7025,89282.0
2020-11-10 14:45:00,141.39,141.59,141.01,141.49,99341.0,127.7748,127.9555,127.4314,127.8652,99341.0
2020-11-10 14:50:00,141.5,141.62,141.24,141.52,57645.0,127.8742,127.9827,127.6393,127.8923,57645.0
2020-11-10 14:55:00,141.47,141.57,141.29,141.36,105770.0,127.8471,127.9375,127.6844,127.7477,105770.0
2020-11-10 15:00:00,141.34,141.48,140.82,140.82,76378.0,127.7296,127.8561,127.2597,127.2597,76378.0
2020-11-10 15:05:00,140.84,141.0,140.42,140.47,39941.0,127.2778,127.4224,126.8982,126.9434,39941.0
2020-11-10 15:10:00,140.48,140.79,140.33,140.46,41061.0,126.9524,127.2326,126.8169,126.9344,41061.0
2020-11-10 15:15:00,140.47,141.14,140.41,141.06,40809.0,126.9434,127.5489,126.8892,127.4766,40809.0
2020-11-10 15:20:00,141.05,141.21,140.84,140.98,50559.0,127.4675,127.6121,127.2778,127.4043,50559.0
2020-11-10 15:25:00,140.96,140.98,140.69,140.88,91174.0,127.3862,127.4043,127.1422,127.3139,91174.0
2020-11-10 15:30:00,140.9,140.94,140.57,140.62,109001.0,127.332,127.3681,127.0338,127.079,109001.0
2020-11-10 15:35:00,140.65,140.9,140.45,140.64,135112.0,127.1061,127.332,126.9253,127.097,135112.0
2020-11-10 15:40:00,140.67,141.11,140.62,141.05,69656.0,127.1241,127.5218,127.079,127.4675,69656.0
2020-11-10 15:45:00,141.1,141.18,140.63,140.78,96082.0,127.5127,127.585,127.088,127.2235,96082.0
2020-11-10 15:50:00,140.74,140.8,139.91,139.97,205397.0,127.1874,127.2416,126.4373,126.4915,205397.0
2020-11-10 15:55:00,139.91,140.26,139.77,140.12,416860.0,126.4373,126.7536,126.3108,126.6271,416860.0
2020-11-11 09:30:00,144.51,145.85,143.93,144.25,690786.0,130.5944,131.8053,130.0702,130.3594,690786.0
2020-11-11 09:35:00,144.22,144.97,144.08,144.74,235567.0,130.3323,131.0101,130.2058,130.8022,235567.0
2020-11-11 09:40:00,144.79,144.92,144.2,144.58,202237.0,130.8474,130.9649,130.3142,130.6576,202237.0
2020-11-11 09:45:00,144.61,145.5,144.4,145.39,217310.0,130.6847,131.489,130.495,131.3896,217310.0
2020-11-11 09:50:00,145.34,147.49,145.33,146.76,408436.0,131.3444,133.2874,131.3354,132.6277,408436.0
2020-11-11 09:55:00,146.76,147.0,145.99,146.8,291654.0,132.6277,132.8446,131.9318,132.6638,291654.0
2020-11-11 10:00:00,146.89,147.48,145.88,145.95,276950.0,132.7452,133.2784,131.8324,131.8957,276950.0
2020-11-11 10:05:00,145.91,146.45,145.9,146.34,155810.0,131.8596,132.3476,131.8505,132.2481,155810.0
2020-11-11 10:10:00,146.34,146.4,145.72,146.19,121457.0,132.2481,132.3024,131.6878,132.1126,121457.0
2020-11-11 10:15:00,146.2,146.42,145.31,145.41,112123.0,132.1216,132.3204,131.3173,131.4077,112123.0
2020-11-11 10:20:00,145.32,146.0,145.02,145.7,122785.0,131.3264,131.9409,131.0553,131.6698,122785.0
2020-11-11 10:25:00,145.68,145.97,145.25,145.62,81338.0,131.6517,131.9138,131.2631,131.5975,81338.0
2020-11-11 10:30:00,145.68,145.96,145.52,145.82,66449.0,131.6517,131.9047,131.5071,131.7782,66449.0
2020-11-11 10:35:00,145.84,145.93,145.32,145.35,50990.0,131.7963,131.8776,131.3264,131.3535,50990.0
2020-11-11 10:40:00,145.35,145.68,145.02,145.16,100896.0,131.3535,131.6517,131.0553,131.1818,100896.0
2020-11-11 10:45:00,145.16,145.39,144.85,144.9,67369.0,131.1818,131.3896,130.9016,130.9468,67369.0
2020-11-11 10:50:00,144.83,145.48,144.81,145.47,119634.0,130.8836,131.471,130.8655,131.4619,119634.0
2020-11-11 10:55:00,145.5,145.94,145.5,145.9,117739.0,131.489,131.8867,131.489,131.8505,117739.0
2020-11-11 11:00:00,145.91,145.94,145.44,145.74,61111.0,131.8596,131.8867,131.4348,131.7059,61111.0
2020-11-11 11:05:00,145.75,145.85,145.14,145.57,80738.0,131.715,131.8053,131.1637,131.5523,80738.0
2020-11-11 11:10:00,145.58,146.15,145.53,145.99,113847.0,131.5613,132.0764,131.5161,131.9318,113847.0
2020-11-11 11:15:00,145.99,146.92,145.97,146.86,104510.0,131.9318,132.7723,131.9138,132.7181,104510.0
2020-11-11 11:20:00,146.9,147.24,146.56,146.69,98227.0,132.7542,133.0615,132.447,132.5644,98227.0
2020-11-11 11:25:00,146.74,146.93,146.61,146.63,65729.0,132.6096,132.7813,132.4921,132.5102,65729.0
2020-11-11 11:30:00,146.64,146.7,146.35,146.65,49486.0,132.5193,132.5735,132.2572,132.5283,49486.0
2020-11-11 11:35:00,146.67,146.97,146.45,146.97,53276.0,132.5464,132.8175,132.3476,132.8175,53276.0
2020-11-11 11:40:00,146.97,147.27,146.96,147.2,108363.0,132.8175,133.0886,132.8084,133.0253,108363.0
2020-11-11 11:45:00,147.17,147.4,146.91,147.37,99045.0,132.9982,133.2061,132.7633,133.179,99045.0
2020-11-11 11:50:00,147.36,147.41,147.09,147.31,63457.0,133.1699,133.2151,132.9259,133.1247,63457.0
2020-11-11 11:55:00,147.26,147.3,147.07,147.3,47196.0,133.0796,133.1157,132.9078,133.1157,47196.0
2020-11-11 12:00:00,147.29,147.37,147.09,147.34,60615.0,133.1067,133.179,132.9259,133.1518,60615.0
2020-11-11 12:05:00,147.39,147.87,147.37,147.78,98760.0,133.197,133.6308,133.179,133.5495,98760.0
2020-11-11 12:10:00,147.78,148.09,147.38,147.41,76860.0,133.5495,133.8296,133.188,133.2151,76860.0
2020-11-11 12:15:00,147.36,147.5,147.23,147.43,50259.0,133.1699,133.2964,133.0524,133.2332,50259.0
2020-11-11 12:20:00,147.45,147.72,147.42,147.64,62493.0,133.2513,133.4953,133.2241,133.423,62493.0
2020-11-11 12:25:00,147.64,147.89,147.45,147.87,77330.0,133.423,133.6489,133.2513,133.6308,77330.0
2020-11-11 12:30:00,147.87,147.92,147.68,147.69,50724.0,133.6308,133.676,133.4591,133.4681,50724.0
2020-11-11 12:35:00,147.65,147.65,147.4,147.46,70791.0,133.432,133.432,133.2061,133.2603,70791.0
2020-11-11 12:40:00,147.47,147.64,147.23,147.31,110829.0,133.2693,133.423,133.0524,133.1247,110829.0
2020-11-11 12:45:00,147.29,147.61,147.27,147.48,52728.0,133.1067,133.3959,133.0886,133.2784,52728.0
2020-11-11 12:50:00,147.44,147.56,147.28,147.37,37925.0,133.2422,133.3507,133.0976,133.179,37925.0
2020-11-11 12:55:00,147.39,147.5,147.19,147.38,35519.0,133.197,133.2964,133.0163,133.188,35519.0
2020-11-11 13:00:00,147.4,147.46,147.07,147.12,46147.0,133.2061,133.2603,132.9078,132.953,46147.0
2020-11-11 13:05:00,147.15,147.27,147.03,147.22,26993.0,132.9801,133.0886,132.8717,133.0434,26993.0
2020-11-11 13:10:00,147.21,147.52,147.19,147.44,24438.0,133.0344,133.3145,133.0163,133.2422,24438.0
2020-11-11 13:15:00,147.46,147.5,147.19,147.4,34292.0,133.2603,133.2964,133.0163,133.2061,34292.0
2020-11-11 13:20:00,147.41,147.62,147.29,147.39,59854.0,133.2151,133.4049,133.1067,133.197,59854.0
2020-11-11 13:25:00,147.39,147.44,147.06,147.22,48999.0,133.197,133.2422,132.8988,133.0434,48999.0
2020-11-11 13:30:00,147.2,147.39,147.18,147.28,34691.0,133.0253,133.197,133.0073,133.0976,34691.0
2020-11-11 13:35:00,147.27,147.85,147.2,147.84,63578.0,133.0886,133.6127,133.0253,133.6037,63578.0
2020-11-11 13:40:00,147.82,147.84,147.43,147.48,44766.0,133.5856,133.6037,133.2332,133.2784,44766.0
2020-11-11 13:45:00,147.54,147.57,147.31,147.34,32404.0,133.3326,133.3597,133.1247,133.1518,32404.0
2020-11-11 13:50:00,147.31,147.41,147.2,147.31,47439.0,133.1247,133.2151,133.0253,133.1247,47439.0
2020-11-11 13:55:00,147.31,147.41,147.23,147.37,49678.0,133.1247,133.2151,133.0524,133.179,49678.0
2020-11-11 14:00:00,147.4,147.81,147.4,147.67,46886.0,133.2061,133.5766,133.2061,133.4501,46886.0
2020-11-11 14:05:00,147.67,147.89,147.62,147.68,38674.0,133.4501,133.6489,133.4049,133.4591,38674.0
2020-11-11 14:10:00,147.7,147.76,147.47,147.49,44515.0,133.4772,133.5314,133.2693,133.2874,44515.0
2020-11-11 14:15:00,147.53,147.57,147.26,147.3,36966.0,133.3236,133.3597,133.0796,133.1157,36966.0
2020-11-11 14:20:00,147.29,147.54,147.29,147.51,29830.0,133.1067,133.3326,133.1067,133.3055,29830.0
2020-11-11 14:25:00,147.53,147.57,147.29,147.44,49487.0,133.3236,133.3597,133.1067,133.2422,49487.0
2020-11-11 14:30:00,147.42,147.58,147.3,147.51,35663.0,133.2241,133.3687,133.1157,133.3055,35663.0
2020-11-11 14:35:00,147.47,147.65,147.41,147.59,51671.0,133.2693,133.432,133.2151,133.3778,51671.0
2020-11-11 14:40:00,147.57,147.58,147.25,147.55,29309.0,133.3597,133.3687,133.0705,133.3416,29309.0
2020-11-11 14:45:00,147.53,147.53,147.17,147.29,52034.0,133.3236,133.3236,132.9982,133.1067,52034.0
2020-11-11 14:50:00,147.31,147.61,147.11,147.55,62606.0,133.1247,133.3959,132.944,133.3416,62606.0
2020-11-11 14:55:00,147.56,147.74,147.45,147.5,111336.0,133.3507,133.5133,133.2513,133.2964,111336.0
2020-11-11 15:00:00,147.46,147.71,147.45,147.56,41678.0,133.2603,133.4862,133.2513,133.3507,41678.0
2020-11-11 15:05:00,147.53,147.58,147.42,147.47,49312.0,133.3236,133.3687,133.2241,133.2693,49312.0
2020-11-11 15:10:00,147.45,147.51,147.26,147.47,53573.0,133.2513,133.3055,133.0796,133.2693,53573.0
2020-11-11 15:15:00,147.46,147.46,147.3,147.46,60756.0,133.2603,133.2603,133.1157,133.2603,60756.0
2020-11-11 15:20:00,147.44,147.46,147.02,147.14,78895.0,133.2422,133.2603,132.8627,132.9711,78895.0
2020-11-11 15:25:00,147.13,147.3,147.05,147.24,87500.0,132.9621,133.1157,132.8898,133.0615,87500.0
2020-11-11 15:30:00,147.22,147.38,147.13,147.24,105887.0,133.0434,133.188,132.9621,133.0615,105887.0
2020-11-11 15:35:00,147.22,147.53,147.12,147.39,105282.0,133.0434,133.3236,132.953,133.197,105282.0
2020-11-11 15:40:00,147.41,147.68,147.39,147.68,75727.0,133.2151,133.4591,133.197,133.4591,75727.0
2020-11-11 15:45:00,147.66,147.92,147.63,147.91,153081.0,133.441,133.676,133.4139,133.667,153081.0
2020-11-11 15:50:00,147.91,148.05,147.76,147.8,200479.0,133.667,133.7935,133.5314,133.5676,200479.0
2020-11-11 15:55:00,147.78,147.86,147.46,147.72,339483.0,133.5495,133.6218,133.2603,133.4953,339483.0
2020-11-12 09:30:00,147.6,147.6,145.69,147.18,284148.0,133.3868,133.3868,131.6607,133.0073,284148.0
2020-11-12 09:35:00,147.22,147.41,146.38,146.74,133606.0,133.0434,133.2151,132.2843,132.6096,133606.0
2020-11-12 09:40:00,146.78,146.94,146.33,146.71,86656.0,132.6458,132.7904,132.2391,132.5825,86656.0
2020-11-12 09:45:00,146.7,146.8,145.63,145.74,129016.0,132.5735,132.6638,131.6065,131.7059,129016.0
2020-11-12 09:50:00,145.66,146.75,145.64,146.58,96711.0,131.6336,132.6187,131.6156,132.465,96711.0
2020-11-12 09:55:00,146.52,146.73,145.91,146.39,65107.0,132.4108,132.6006,131.8596,132.2933,65107.0
2020-11-12 10:00:00,146.33,146.59,146.04,146.43,40326.0,132.2391,132.4741,131.977,132.3295,40326.0
2020-11-12 10:05:00,146.4,146.44,146.18,146.27,29572.0,132.3024,132.3385,132.1036,132.1849,29572.0
2020-11-12 10:10:00,146.32,146.7,146.26,146.61,39100.0,132.2301,132.5735,132.1758,132.4921,39100.0
2020-11-12 10:15:00,146.61,146.7,146.26,146.3,24811.0,132.4921,132.5735,132.1758,132.212,24811.0
2020-11-12 10:20:00,146.28,146.34,146.03,146.05,45268.0,132.1939,132.2481,131.968,131.9861,45268.0
2020-11-12 10:25:00,146.08,146.33,145.95,146.31,48192.0,132.0132,132.2391,131.8957,132.221,48192.0
2020-11-12 10:30:00,146.29,146.66,146.22,146.41,25448.0,132.203,132.5373,132.1397,132.3114,25448.0
2020-11-12 10:35:00,146.39,146.9,146.32,146.87,75139.0,132.2933,132.7542,132.2301,132.7271,75139.0
2020-11-12 10:40:00,146.87,148.51,146.75,147.24,658571.0,132.7271,134.2092,132.6187,133.0615,658571.0
2020-11-12 10:45:00,147.18,147.49,146.45,146.59,178745.0,133.0073,133.2874,132.3476,132.4741,178745.0
2020-11-12 10:50:00,146.59,146.83,146.2,146.3,70176.0,132.4741,132.691,132.1216,132.212,70176.0
2020-11-12 10:55:00,146.3,146.4,146.05,146.25,96750.0,132.212,132.3024,131.9861,132.1668,96750.0
2020-11-12 11:00:00,146.22,146.7,146.22,146.42,44408.0,132.1397,132.5735,132.1397,132.3204,44408.0
2020-11-12 11:05:00,146.37,146.51,146.05,146.08,33883.0,132.2753,132.4018,131.9861,132.0132,33883.0
2020-11-12 11:10:00,146.09,146.1,145.7,145.88,57633.0,132.0222,132.0313,131.6698,131.8324,57633.0
2020-11-12 11:15:00,145.85,146.07,145.78,146.05,24466.0,131.8053,132.0041,131.7421,131.9861,24466.0
2020-11-12 11:20:00,146.05,146.27,146.01,146.07,28209.0,131.9861,132.1849,131.9499,132.0041,28209.0
2020-11-12 11:25:00,146.0,146.01,145.65,145.9,26252.0,131.9409,131.9499,131.6246,131.8505,26252.0
2020-11-12 11:30:00,145.82,145.93,145.61,145.66,41191.0,131.7782,131.8776,131.5884,131.6336,41191.0
2020-11-12 11:35:00,145.64,145.72,145.43,145.45,40903.0,131.6156,131.6878,131.4258,131.4438,40903.0
2020-11-12 11:40:00,145.38,145.38,145.04,145.31,55038.0,131.3806,131.3806,131.0733,131.3173,55038.0
2020-11-12 11:45:00,145.3,145.49,145.29,145.4,41478.0,131.3083,131.48,131.2993,131.3987,41478.0
2020-11-12 11:50:00,145.4,145.53,145.35,145.38,39755.0,131.3987,131.5161,131.3535,131.3806,39755.0
2020-11-12 11:55:00,145.39,145.48,145.24,145.31,82292.0,131.3896,131.471,131.2541,131.3173,82292.0
2020-11-12 12:00:00,145.25,145.65,145.2,145.58,86839.0,131.2631,131.6246,131.2179,131.5613,86839.0
2020-11-12 12:05:00,145.59,145.65,145.3,145.42,38121.0,131.5704,131.6246,131.3083,131.4167,38121.0
2020-11-12 12:10:00,145.43,145.49,145.28,145.36,46689.0,131.4258,131.48,131.2902,131.3625,46689.0
2020-11-12 12:15:00,145.35,145.37,145.13,145.19,41814.0,131.3535,131.3716,131.1547,131.2089,41814.0
2020-11-12 12:20:00,145.21,145.23,144.84,144.95,270182.0,131.227,131.245,130.8926,130.992,270182.0
2020-11-12 12:25:00,144.93,144.93,144.28,144.33,241035.0,130.9739,130.9739,130.3865,130.4317,241035.0
2020-11-12 12:30:00,144.31,144.87,144.27,144.58,184773.0,130.4136,130.9197,130.3775,130.6576,184773.0
2020-11-12 12:35:00,144.56,144.87,144.44,144.44,209603.0,130.6396,130.9197,130.5311,130.5311,209603.0
2020-11-12 12:40:00,144.46,144.58,143.24,143.99,134795.0,130.5492,130.6576,129.4467,130.1244,134795.0
2020-11-12 12:45:00,143.97,144.01,143.17,143.23,142915.0,130.1064,130.1425,129.3834,129.4376,142915.0
2020-11-12 12:50:00,143.26,144.07,143.07,143.86,214874.0,129.4647,130.1967,129.293,130.007,214874.0
2020-11-12 12:55:00,143.88,144.2,143.75,144.13,36880.0,130.025,130.3142,129.9076,130.251,36880.0
2020-11-12 13:00:00,144.09,144.14,143.8,143.99,61827.0,130.2148,130.26,129.9527,130.1244,61827.0
2020-11-12 13:05:00,143.99,144.15,143.87,144.11,35663.0,130.1244,130.269,130.016,130.2329,35663.0
2020-11-12 13:10:00,144.12,144.37,143.81,144.36,85434.0,130.2419,130.4678,129.9618,130.4588,85434.0
2020-11-12 13:15:00,144.31,144.5,144.13,144.31,49957.0,130.4136,130.5853,130.251,130.4136,49957.0
2020-11-12 13:20:00,144.3,144.5,144.1,144.11,45443.0,130.4046,130.5853,130.2238,130.2329,45443.0
2020-11-12 13:25:00,144.11,144.38,144.0,144.03,28420.0,130.2329,130.4769,130.1335,130.1606,28420.0
2020-11-12 13:30:00,144.0,144.38,143.88,144.36,36418.0,130.1335,130.4769,130.025,130.4588,36418.0
2020-11-12 13:35:00,144.37,144.92,144.36,144.75,41860.0,130.4678,130.9649,130.4588,130.8113,41860.0
2020-11-12 13:40:00,144.73,144.85,144.55,144.64,26799.0,130.7932,130.9016,130.6305,130.7118,26799.0
2020-11-12 13:45:00,144.66,144.68,144.21,144.49,41677.0,130.7299,130.748,130.3233,130.5763,41677.0
2020-11-12 13:50:00,144.5,144.95,144.42,144.9,28403.0,130.5853,130.992,130.513,130.9468,28403.0
2020-11-12 13:55:00,144.94,145.02,144.85,144.87,26767.0,130.983,131.0553,130.9016,130.9197,26767.0
2020-11-12 14:00:00,144.8,145.02,144.75,144.89,23330.0,130.8564,131.0553,130.8113,130.9378,23330.0
2020-11-12 14:05:00,144.83,144.9,144.51,144.63,31439.0,130.8836,130.9468,130.5944,130.7028,31439.0
2020-11-12 14:10:00,144.65,144.65,144.34,144.37,25110.0,130.7209,130.7209,130.4407,130.4678,25110.0
2020-11-12 14:15:00,144.34,144.59,144.34,144.52,33077.0,130.4407,130.6667,130.4407,130.6034,33077.0
2020-11-12 14:20:00,144.52,144.7,144.4,144.53,36677.0,130.6034,130.7661,130.495,130.6124,36677.0
2020-11-12 14:25:00,144.56,144.63,144.45,144.45,23883.0,130.6396,130.7028,130.5401,130.5401,23883.0
2020-11-12 14:30:00,144.43,144.81,144.4,144.54,35060.0,130.5221,130.8655,130.495,130.6215,35060.0
2020-11-12 14:35:00,144.53,144.57,144.4,144.51,25232.0,130.6124,130.6486,130.495,130.5944,25232.0
2020-11-12 14:40:00,144.5,144.5,144.02,144.1,35282.0,130.5853,130.5853,130.1516,130.2238,35282.0
2020-11-12 14:45:00,144.05,144.16,143.98,144.07,39493.0,130.1787,130.2781,130.1154,130.1967,39493.0
2020-11-12 14:50:00,144.06,144.34,143.99,144.14,44968.0,130.1877,130.4407,130.1244,130.26,44968.0
2020-11-12 14:55:00,144.12,144.27,143.83,143.83,22447.0,130.2419,130.3775,129.9798,129.9798,22447.0
2020-11-12 15:00:00,143.83,143.91,143.48,143.53,39360.0,129.9798,130.0521,129.6635,129.7087,39360.0
2020-11-12 15:05:00,143.5,143.71,143.39,143.69,36945.0,129.6816,129.8714,129.5822,129.8533,36945.0
2020-11-12 15:10:00,143.69,143.85,143.51,143.81,33088.0,129.8533,129.9979,129.6907,129.9618,33088.0
2020-11-12 15:15:00,143.81,143.97,143.72,143.8,40678.0,129.9618,130.1064,129.8804,129.9527,40678.0
2020-11-12 15:20:00,143.83,143.94,143.65,143.81,33985.0,129.9798,130.0793,129.8172,129.9618,33985.0
2020-11-12 15:25:00,143.82,143.93,143.59,143.69,33328.0,129.9708,130.0702,129.763,129.8533,33328.0
2020-11-12 15:30:00,143.68,143.81,143.55,143.67,54788.0,129.8443,129.9618,129.7268,129.8353,54788.0
2020-11-12 15:35:00,143.66,143.98,143.49,143.95,47450.0,129.8262,130.1154,129.6726,130.0883,47450.0
2020-11-12 15:40:00,143.94,144.23,143.84,143.87,38184.0,130.0793,130.3413,129.9889,130.016,38184.0
2020-11-12 15:45:00,143.89,143.98,143.57,143.86,71479.0,130.0341,130.1154,129.7449,130.007,71479.0
2020-11-12 15:50:00,143.93,144.08,143.77,143.84,100856.0,130.0702,130.2058,129.9256,129.9889,100856.0
2020-11-12 15:55:00,143.86,143.99,143.6,143.91,255284.0,130.007,130.1244,129.772,130.0521,255284.0
2020-11-13 09:30:00,145.54,145.65,144.65,145.59,262681.0,131.5252,131.6246,130.7209,131.5704,262681.0
2020-11-13 09:35:00,145.59,145.77,145.23,145.51,222744.0,131.5704,131.733,131.245,131.4981,222744.0
2020-11-13 09:40:00,145.5,145.94,145.14,145.93,106590.0,131.489,131.8867,131.1637,131.8776,106590.0
2020-11-13 09:45:00,145.93,146.25,145.54,145.55,118031.0,131.8776,132.1668,131.5252,131.5342,118031.0
2020-11-13 09:50:00,145.59,145.79,145.21,145.37,56985.0,131.5704,131.7511,131.227,131.3716,56985.0
2020-11-13 09:55:00,145.4,145.65,145.23,145.31,57196.0,131.3987,131.6246,131.245,131.3173,57196.0
2020-11-13 10:00:00,145.31,145.34,144.9,144.99,40876.0,131.3173,131.3444,130.9468,131.0281,40876.0
2020-11-13 10:05:00,145.0,145.36,144.83,145.24,67118.0,131.0372,131.3625,130.8836,131.2541,67118.0
2020-11-13 10:10:00,145.24,145.27,144.91,145.18,42213.0,131.2541,131.2812,130.9558,131.1998,42213.0
2020-11-13 10:15:00,145.19,145.35,145.03,145.11,49104.0,131.2089,131.3535,131.0643,131.1366,49104.0
2020-11-13 10:20:00,145.06,145.06,144.8,144.95,37442.0,131.0914,131.0914,130.8564,130.992,37442.0
2020-11-13 10:25:00,144.91,145.17,144.82,145.07,35381.0,130.9558,131.1908,130.8745,131.1004,35381.0
2020-11-13 10:30:00,145.02,145.09,144.63,144.73,32138.0,131.0553,131.1185,130.7028,130.7932,32138.0
2020-11-13 10:35:00,144.68,144.76,144.42,144.46,35041.0,130.748,130.8203,130.513,130.5492,35041.0
2020-11-13 10:40:00,144.45,145.03,144.43,145.02,33286.0,130.5401,131.0643,130.5221,131.0553,33286.0
2020-11-13 10:45:00,144.99,145.04,144.91,144.97,22052.0,131.0281,131.0733,130.9558,131.0101,22052.0
2020-11-13 10:50:00,144.99,145.16,144.6,144.75,72163.0,131.0281,131.1818,130.6757,130.8113,72163.0
2020-11-13 10:55:00,144.78,144.79,144.12,144.27,37788.0,130.8384,130.8474,130.2419,130.3775,37788.0
2020-11-13 11:00:00,144.3,144.52,144.3,144.52,17507.0,130.4046,130.6034,130.4046,130.6034,17507.0
2020-11-13 11:05:00,144.52,144.87,144.47,144.67,56766.0,130.6034,130.9197,130.5582,130.739,56766.0
2020-11-13 11:10:00,144.66,144.68,144.33,144.36,51596.0,130.7299,130.748,130.4317,130.4588,51596.0
2020-11-13 11:15:00,144.37,144.89,144.37,144.57,30643.0,130.4678,130.9378,130.4678,130.6486,30643.0
2020-11-13 11:20:00,144.63,144.67,144.43,144.59,22406.0,130.7028,130.739,130.5221,130.6667,22406.0
2020-11-13 11:25:00,144.59,144.62,144.32,144.36,32723.0,130.6667,130.6938,130.4227,130.4588,32723.0
2020-11-13 11:30:00,144.34,144.42,144.08,144.08,40571.0,130.4407,130.513,130.2058,130.2058,40571.0
2020-11-13 11:35:00,144.08,144.4,144.06,144.3,26961.0,130.2058,130.495,130.1877,130.4046,26961.0
2020-11-13 11:40:00,144.3,144.69,144.29,144.58,27645.0,130.4046,130.757,130.3956,130.6576,27645.0
2020-11-13 11:45:00,144.58,144.65,144.38,144.53,19426.0,130.6576,130.7209,130.4769,130.6124,19426.0
2020-11-13 11:50:00,144.5,144.8,144.41,144.7,47419.0,130.5853,130.8564,130.504,130.7661,47419.0
2020-11-13 11:55:00,144.71,145.07,144.7,144.97,32871.0,130.7751,131.1004,130.7661,131.0101,32871.0
2020-11-13 12:00:00,145.0,145.11,144.91,145.09,50790.0,131.0372,131.1366,130.9558,131.1185,50790.0
2020-11-13 12:05:00,145.12,145.12,144.85,144.95,20652.0,131.1456,131.1456,130.9016,130.992,20652.0
2020-11-13 12:10:00,144.96,145.23,144.95,144.96,20645.0,131.001,131.245,130.992,131.001,20645.0
2020-11-13 12:15:00,144.96,144.96,144.68,144.71,20538.0,131.001,131.001,130.748,130.7751,20538.0
2020-11-13 12:20:00,144.66,144.68,144.53,144.67,11389.0,130.7299,130.748,130.6124,130.739,11389.0
2020-11-13 12:25:00,144.69,144.77,144.52,144.55,16889.0,130.757,130.8293,130.6034,130.6305,16889.0
2020-11-13 12:30:00,144.52,144.58,144.29,144.35,51316.0,130.6034,130.6576,130.3956,130.4498,51316.0
2020-11-13 12:35:00,144.34,144.46,144.33,144.39,19644.0,130.4407,130.5492,130.4317,130.4859,19644.0
2020-11-13 12:40:00,144.38,144.48,144.31,144.35,29585.0,130.4769,130.5673,130.4136,130.4498,29585.0
2020-11-13 12:45:00,144.36,144.36,144.16,144.17,24931.0,130.4588,130.4588,130.2781,130.2871,24931.0
2020-11-13 12:50:00,144.16,144.26,143.92,143.93,37745.0,130.2781,130.3684,130.0612,130.0702,37745.0
2020-11-13 12:55:00,143.94,144.1,143.92,143.99,27646.0,130.0793,130.2238,130.0612,130.1244,27646.0
2020-11-13 13:00:00,144.02,144.12,144.0,144.09,21054.0,130.1516,130.2419,130.1335,130.2148,21054.0
2020-11-13 13:05:00,144.1,144.13,144.0,144.09,17158.0,130.2238,130.251,130.1335,130.2148,17158.0
2020-11-13 13:10:00,144.14,144.32,144.0,144.22,39102.0,130.26,130.4227,130.1335,130.3323,39102.0
2020-11-13 13:15:00,144.19,144.25,144.06,144.09,20511.0,130.3052,130.3594,130.1877,130.2148,20511.0
2020-11-13 13:20:00,144.07,144.18,143.97,144.08,25883.0,130.1967,130.2961,130.1064,130.2058,25883.0
2020-11-13 13:25:00,144.09,144.21,143.92,143.96,31217.0,130.2148,130.3233,130.0612,130.0973,31217.0
2020-11-13 13:30:00,143.95,143.98,143.74,143.8,22625.0,130.0883,130.1154,129.8985,129.9527,22625.0
2020-11-13 13:35:00,143.8,143.81,143.72,143.74,22881.0,129.9527,129.9618,129.8804,129.8985,22881.0
2020-11-13 13:40:00,143.72,143.79,143.57,143.64,43558.0,129.8804,129.9437,129.7449,129.8081,43558.0
2020-11-13 13:45:00,143.62,143.65,143.27,143.39,58021.0,129.7901,129.8172,129.4738,129.5822,58021.0
2020-11-13 13:50:00,143.41,143.49,143.33,143.42,35599.0,129.6003,129.6726,129.528,129.6093,35599.0
2020-11-13 13:55:00,143.42,143.52,143.32,143.35,46952.0,129.6093,129.6997,129.519,129.5461,46952.0
2020-11-13 14:00:00,143.34,143.6,143.23,143.54,200918.0,129.537,129.772,129.4376,129.7178,200918.0
2020-11-13 14:05:00,143.52,143.81,143.5,143.81,28072.0,129.6997,129.9618,129.6816,129.9618,28072.0
2020-11-13 14:10:00,143.8,143.81,143.49,143.72,29072.0,129.9527,129.9618,129.6726,129.8804,29072.0
2020-11-13 14:15:00,143.7,143.9,143.61,143.87,25161.0,129.8624,130.0431,129.781,130.016,25161.0
2020-11-13 14:20:00,143.86,144.41,143.86,144.37,41413.0,130.007,130.504,130.007,130.4678,41413.0
2020-11-13 14:25:00,144.37,144.37,143.93,143.99,78476.0,130.4678,130.4678,130.0702,130.1244,78476.0
2020-11-13 14:30:00,143.99,144.06,143.85,143.88,30106.0,130.1244,130.1877,129.9979,130.025,30106.0
2020-11-13 14:35:00,143.86,144.0,143.8,143.98,30763.0,130.007,130.1335,129.9527,130.1154,30763.0
2020-11-13 14:40:00,143.96,144.06,143.91,143.99,33174.0,130.0973,130.1877,130.0521,130.1244,33174.0
2020-11-13 14:45:00,144.0,144.06,143.86,143.95,34368.0,130.1335,130.1877,130.007,130.0883,34368.0
2020-11-13 14:50:00,143.98,144.02,143.82,143.89,27226.0,130.1154,130.1516,129.9708,130.0341,27226.0
2020-11-13 14:55:00,143.89,144.3,143.87,144.27,29624.0,130.0341,130.4046,130.016,130.3775,29624.0
2020-11-13 15:00:00,144.21,144.24,143.95,144.02,42431.0,130.3233,130.3504,130.0883,130.1516,42431.0
2020-11-13 15:05:00,144.04,144.17,144.04,144.11,30003.0,130.1696,130.2871,130.1696,130.2329,30003.0
2020-11-13 15:10:00,144.11,144.12,143.91,144.04,30672.0,130.2329,130.2419,130.0521,130.1696,30672.0
2020-11-13 15:15:00,144.03,144.07,143.8,144.01,45264.0,130.1606,130.1967,129.9527,130.1425,45264.0
2020-11-13 15:20:00,144.0,144.03,143.79,143.86,39163.0,130.1335,130.1606,129.9437,130.007,39163.0
2020-11-13 15:25:00,143.87,144.03,143.84,143.94,55811.0,130.016,130.1606,129.9889,130.0793,55811.0
2020-11-13 15:30:00,143.94,144.18,143.88,143.99,97725.0,130.0793,130.2961,130.025,130.1244,97725.0
2020-11-13 15:35:00,143.98,144.17,143.94,144.11,69263.0,130.1154,130.2871,130.0793,130.2329,69263.0
2020-11-13 15:40:00,144.11,144.38,144.07,144.38,78257.0,130.2329,130.4769,130.1967,130.4769,78257.0
2020-11-13 15:45:00,144.38,144.43,144.08,144.09,64771.0,130.4769,130.5221,130.2058,130.2148,64771.0
2020-11-13 15:50:00,144.12,144.33,144.01,144.33,150210.0,130.2419,130.4317,130.1425,130.4317,150210.0
2020-11-13 15:55:00,144.31,144.49,143.99,144.21,481497.0,130.4136,130.5763,130.1244,130.3233,481497.0
2020-11-16 09:30:00,145.81,145.92,144.55,144.94,274605.0,131.7692,131.8686,130.6305,130.983,274605.0
2020-11-16 09:35:00,144.85,146.0,144.71,145.37,145975.0,130.9016,131.9409,130.7751,131.3716,145975.0
2020-11-16 09:40:00,145.37,145.77,145.29,145.59,84553.0,131.3716,131.733,131.2993,131.5704,84553.0
2020-11-16 09:45:00,145.62,146.17,145.51,145.97,94183.0,131.5975,132.0945,131.4981,131.9138,94183.0
2020-11-16 09:50:00,146.03,146.48,145.9,145.98,98232.0,131.968,132.3747,131.8505,131.9228,98232.0
2020-11-16 09:55:00,145.89,146.03,145.56,146.01,66250.0,131.8415,131.968,131.5433,131.9499,66250.0
2020-11-16 10:00:00,145.99,146.65,145.86,146.56,75987.0,131.9318,132.5283,131.8144,132.447,75987.0
2020-11-16 10:05:00,146.59,147.18,146.53,147.16,126835.0,132.4741,133.0073,132.4198,132.9892,126835.0
2020-11-16 10:10:00,147.16,147.3,146.75,147.28,76856.0,132.9892,133.1157,132.6187,133.0976,76856.0
2020-11-16 10:15:00,147.3,147.6,147.27,147.44,79961.0,133.1157,133.3868,133.0886,133.2422,79961.0
2020-11-16 10:20:00,147.45,147.68,147.1,147.46,74680.0,133.2513,133.4591,132.935,133.2603,74680.0
2020-11-16 10:25:00,147.53,147.75,147.45,147.58,68638.0,133.3236,133.5224,133.2513,133.3687,68638.0
2020-11-16 10:30:00,147.59,147.63,147.4,147.58,72621.0,133.3778,133.4139,133.2061,133.3687,72621.0
2020-11-16 10:35:00,147.6,147.83,147.45,147.52,63662.0,133.3868,133.5947,133.2513,133.3145,63662.0
2020-11-16 10:40:00,147.53,147.53,147.02,147.27,70153.0,133.3236,133.3236,132.8627,133.0886,70153.0
2020-11-16 10:45:00,147.29,147.47,146.9,146.97,95592.0,133.1067,133.2693,132.7542,132.8175,95592.0
2020-11-16 10:50:00,146.97,147.61,146.96,147.59,102104.0,132.8175,133.3959,132.8084,133.3778,102104.0
2020-11-16 10:55:00,147.58,147.73,147.51,147.71,38987.0,133.3687,133.5043,133.3055,133.4862,38987.0
2020-11-16 11:00:00,147.71,147.8,147.49,147.6,57119.0,133.4862,133.5676,133.2874,133.3868,57119.0
2020-11-16 11:05:00,147.6,147.71,147.4,147.64,82191.0,133.3868,133.4862,133.2061,133.423,82191.0
2020-11-16 11:10:00,147.68,148.03,147.68,147.97,125862.0,133.4591,133.7754,133.4591,133.7212,125862.0
2020-11-16 11:15:00,147.97,148.01,147.66,147.7,71711.0,133.7212,133.7573,133.441,133.4772,71711.0
2020-11-16 11:20:00,147.71,147.73,147.47,147.47,69369.0,133.4862,133.5043,133.2693,133.2693,69369.0
2020-11-16 11:25:00,147.5,147.66,147.14,147.19,204846.0,133.2964,133.441,132.9711,133.0163,204846.0
2020-11-16 11:30:00,147.2,147.5,147.13,147.5,31894.0,133.0253,133.2964,132.9621,133.2964,31894.0
2020-11-16 11:35:00,147.49,147.6,147.32,147.56,50488.0,133.2874,133.3868,133.1338,133.3507,50488.0
2020-11-16 11:40:00,147.55,147.6,147.24,147.44,40199.0,133.3416,133.3868,133.0615,133.2422,40199.0
2020-11-16 11:45:00,147.44,147.58,147.39,147.5,36240.0,133.2422,133.3687,133.197,133.2964,36240.0
2020-11-16 11:50:00,147.52,147.58,147.26,147.37,36444.0,133.3145,133.3687,133.0796,133.179,36444.0
2020-11-16 11:55:00,147.38,147.54,147.29,147.53,68776.0,133.188,133.3326,133.1067,133.3236,68776.0
2020-11-16 12:00:00,147.54,147.8,147.53,147.74,69823.0,133.3326,133.5676,133.3236,133.5133,69823.0
2020-11-16 12:05:00,147.73,147.85,147.39,147.41,45849.0,133.5043,133.6127,133.197,133.2151,45849.0
2020-11-16 12:10:00,147.43,147.43,146.94,147.0,46783.0,133.2332,133.2332,132.7904,132.8446,46783.0
2020-11-16 12:15:00,147.03,147.04,146.73,146.89,39025.0,132.8717,132.8807,132.6006,132.7452,39025.0
2020-11-16 12:20:00,146.83,146.83,146.61,146.69,48119.0,132.691,132.691,132.4921,132.5644,48119.0
2020-11-16 12:25:00,146.73,146.9,146.6,146.8,23841.0,132.6006,132.7542,132.4831,132.6638,23841.0
2020-11-16 12:30:00,146.8,146.92,146.6,146.78,24796.0,132.6638,132.7723,132.4831,132.6458,24796.0
2020-11-16 12:35:00,146.75,146.98,146.7,146.77,38061.0,132.6187,132.8265,132.5735,132.6367,38061.0
2020-11-16 12:40:00,146.8,147.15,146.8,147.09,31613.0,132.6638,132.9801,132.6638,132.9259,31613.0
2020-11-16 12:45:00,147.09,147.11,146.93,147.04,28376.0,132.9259,132.944,132.7813,132.8807,28376.0
2020-11-16 12:50:00,147.04,147.12,146.82,146.91,20101.0,132.8807,132.953,132.6819,132.7633,20101.0
2020-11-16 12:55:00,146.91,146.91,146.66,146.69,20502.0,132.7633,132.7633,132.5373,132.5644,20502.0
2020-11-16 13:00:00,146.66,146.72,146.53,146.68,24019.0,132.5373,132.5916,132.4198,132.5554,24019.0
2020-11-16 13:05:00,146.71,146.82,146.68,146.8,22039.0,132.5825,132.6819,132.5554,132.6638,22039.0
2020-11-16 13:10:00,146.81,147.0,146.77,146.92,48577.0,132.6729,132.8446,132.6367,132.7723,48577.0
2020-11-16 13:15:00,146.93,147.1,146.85,147.1,42505.0,132.7813,132.935,132.709,132.935,42505.0
2020-11-16 13:20:00,147.13,147.24,146.96,147.22,50360.0,132.9621,133.0615,132.8084,133.0434,50360.0
2020-11-16 13:25:00,147.19,147.3,146.94,146.98,37601.0,133.0163,133.1157,132.7904,132.8265,37601.0
2020-11-16 13:30:00,146.99,147.02,146.73,146.94,48744.0,132.8356,132.8627,132.6006,132.7904,48744.0
2020-11-16 13:35:00,146.97,147.01,146.64,146.68,16068.0,132.8175,132.8536,132.5193,132.5554,16068.0
2020-11-16 13:40:00,146.68,146.69,146.51,146.67,78922.0,132.5554,132.5644,132.4018,132.5464,78922.0
2020-11-16 13:45:00,146.68,146.76,146.6,146.71,33877.0,132.5554,132.6277,132.4831,132.5825,33877.0
2020-11-16 13:50:00,146.72,146.98,146.71,146.9,29915.0,132.5916,132.8265,132.5825,132.7542,29915.0
2020-11-16 13:55:00,146.88,147.18,146.88,147.03,56022.0,132.7361,133.0073,132.7361,132.8717,56022.0
2020-11-16 14:00:00,147.06,147.2,147.0,147.2,34686.0,132.8988,133.0253,132.8446,133.0253,34686.0
2020-11-16 14:05:00,147.17,147.4,147.1,147.34,42061.0,132.9982,133.2061,132.935,133.1518,42061.0
2020-11-16 14:10:00,147.32,147.42,147.25,147.4,35755.0,133.1338,133.2241,133.0705,133.2061,35755.0
2020-11-16 14:15:00,147.41,147.54,147.36,147.49,34037.0,133.2151,133.3326,133.1699,133.2874,34037.0
2020-11-16 14:20:00,147.49,147.67,147.38,147.62,39757.0,133.2874,133.4501,133.188,133.4049,39757.0
2020-11-16 14:25:00,147.64,147.67,147.48,147.64,46754.0,133.423,133.4501,133.2784,133.423,46754.0
2020-11-16 14:30:00,147.67,147.7,147.48,147.52,34385.0,133.4501,133.4772,133.2784,133.3145,34385.0
2020-11-16 14:35:00,147.51,147.64,147.45,147.58,28929.0,133.3055,133.423,133.2513,133.3687,28929.0
2020-11-16 14:40:00,147.59,147.61,147.41,147.45,43876.0,133.3778,133.3959,133.2151,133.2513,43876.0
2020-11-16 14:45:00,147.46,147.5,147.27,147.42,31194.0,133.2603,133.2964,133.0886,133.2241,31194.0
2020-11-16 14:50:00,147.42,147.74,147.42,147.7,128604.0,133.2241,133.5133,133.2241,133.4772,128604.0
2020-11-16 14:55:00,147.7,147.9,147.65,147.86,130785.0,133.4772,133.6579,133.432,133.6218,130785.0
2020-11-16 15:00:00,147.87,147.9,147.51,147.51,63090.0,133.6308,133.6579,133.3055,133.3055,63090.0
2020-11-16 15:05:00,147.55,147.99,147.54,147.99,140299.0,133.3416,133.7393,133.3326,133.7393,140299.0
2020-11-16 15:10:00,147.96,148.19,147.96,148.06,114355.0,133.7121,133.92,133.7121,133.8025,114355.0
2020-11-16 15:15:00,148.09,148.26,148.07,148.25,70771.0,133.8296,133.9833,133.8116,133.9742,70771.0
2020-11-16 15:20:00,148.25,148.56,148.24,148.38,81893.0,133.9742,134.2544,133.9652,134.0917,81893.0
2020-11-16 15:25:00,148.39,148.65,148.39,148.43,147698.0,134.1007,134.3357,134.1007,134.1369,147698.0
2020-11-16 15:30:00,148.46,148.47,148.27,148.43,62819.0,134.164,134.173,133.9923,134.1369,62819.0
2020-11-16 15:35:00,148.43,148.63,148.42,148.5,71414.0,134.1369,134.3176,134.1279,134.2001,71414.0
2020-11-16 15:40:00,148.51,148.64,148.5,148.59,79005.0,134.2092,134.3267,134.2001,134.2815,79005.0
2020-11-16 15:45:00,148.59,148.69,148.56,148.67,89955.0,134.2815,134.3719,134.2544,134.3538,89955.0
2020-11-16 15:50:00,148.69,148.86,148.46,148.79,142461.0,134.3719,134.5255,134.164,134.4622,142461.0
2020-11-16 15:55:00,148.77,149.25,148.65,149.15,311121.0,134.4441,134.8779,134.3357,134.7876,311121.0
2020-11-17 09:30:00,149.07,149.85,148.16,148.64,309461.0,134.7153,135.4201,133.8929,134.3267,309461.0
2020-11-17 09:35:00,148.59,148.75,147.64,147.99,176294.0,134.2815,134.4261,133.423,133.7393,176294.0
2020-11-17 09:40:00,147.98,148.21,147.54,147.98,89000.0,133.7302,133.9381,133.3326,133.7302,89000.0
2020-11-17 09:45:00,147.96,147.96,147.23,147.59,80168.0,133.7121,133.7121,133.0524,133.3778,80168.0
2020-11-17 09:50:00,147.63,147.63,147.18,147.44,73391.0,133.4139,133.4139,133.0073,133.2422,73391.0
2020-11-17 09:55:00,147.44,148.02,147.3,147.47,106615.0,133.2422,133.7664,133.1157,133.2693,106615.0
2020-11-17 10:00:00,147.48,148.07,147.46,148.04,105127.0,133.2784,133.8116,133.2603,133.7844,105127.0
2020-11-17 10:05:00,148.06,148.45,147.93,148.41,88998.0,133.8025,134.155,133.685,134.1188,88998.0
2020-11-17 10:10:00,148.39,148.4,148.07,148.21,79451.0,134.1007,134.1098,133.8116,133.9381,79451.0
2020-11-17 10:15:00,148.19,148.83,148.13,148.83,91210.0,133.92,134.4984,133.8658,134.4984,91210.0
2020-11-17 10:20:00,148.79,148.97,148.65,148.79,107215.0,134.4622,134.6249,134.3357,134.4622,107215.0
2020-11-17 10:25:00,148.82,148.84,147.89,147.97,79680.0,134.4893,134.5074,133.6489,133.7212,79680.0
2020-11-17 10:30:00,148.02,148.94,148.01,148.84,80478.0,133.7664,134.5978,133.7573,134.5074,80478.0
2020-11-17 10:35:00,148.84,149.0,148.77,148.83,38097.0,134.5074,134.652,134.4441,134.4984,38097.0
2020-11-17 10:40:00,148.82,149.06,148.77,148.99,36386.0,134.4893,134.7062,134.4441,134.643,36386.0
2020-11-17 10:45:00,148.97,149.26,148.94,149.08,70444.0,134.6249,134.887,134.5978,134.7243,70444.0
2020-11-17 10:50:00,149.09,149.26,148.79,149.21,94737.0,134.7333,134.887,134.4622,134.8418,94737.0
2020-11-17 10:55:00,149.22,149.55,149.2,149.4,57203.0,134.8508,135.149,134.8327,135.0135,57203.0
2020-11-17 11:00:00,149.37,149.48,149.08,149.13,66877.0,134.9864,135.0858,134.7243,134.7695,66877.0
2020-11-17 11:05:00,149.12,149.29,148.93,149.23,203929.0,134.7604,134.9141,134.5887,134.8599,203929.0
2020-11-17 11:10:00,149.25,149.25,149.06,149.23,98504.0,134.8779,134.8779,134.7062,134.8599,98504.0
2020-11-17 11:15:00,149.24,149.35,148.79,148.81,77042.0,134.8689,134.9683,134.4622,134.4803,77042.0
2020-11-17 11:20:00,148.81,148.99,148.52,148.58,91399.0,134.4803,134.643,134.2182,134.2724,91399.0
2020-11-17 11:25:00,148.53,148.57,148.14,148.56,64902.0,134.2273,134.2634,133.8748,134.2544,64902.0
2020-11-17 11:30:00,148.5,148.78,148.42,148.49,49015.0,134.2001,134.4532,134.1279,134.1911,49015.0
2020-11-17 11:35:00,148.51,148.62,148.26,148.26,29006.0,134.2092,134.3086,133.9833,133.9833,29006.0
2020-11-17 11:40:00,148.23,148.42,148.16,148.27,37195.0,133.9561,134.1279,133.8929,133.9923,37195.0
2020-11-17 11:45:00,148.23,148.24,147.72,147.94,61964.0,133.9561,133.9652,133.4953,133.6941,61964.0
2020-11-17 11:50:00,147.95,148.0,147.76,147.94,13645.0,133.7031,133.7483,133.5314,133.6941,13645.0
2020-11-17 11:55:00,147.94,148.2,147.94,148.2,13508.0,133.6941,133.929,133.6941,133.929,13508.0
2020-11-17 12:00:00,148.18,148.39,148.17,148.38,18114.0,133.911,134.1007,133.9019,134.0917,18114.0
2020-11-17 12:05:00,148.38,148.46,148.28,148.38,28273.0,134.0917,134.164,134.0013,134.0917,28273.0
2020-11-17 12:10:00,148.35,148.59,148.23,148.59,47878.0,134.0646,134.2815,133.9561,134.2815,47878.0
2020-11-17 12:15:00,148.62,148.84,148.53,148.71,51057.0,134.3086,134.5074,134.2273,134.3899,51057.0
2020-11-17 12:20:00,148.69,148.71,148.29,148.35,27380.0,134.3719,134.3899,134.0104,134.0646,27380.0
2020-11-17 12:25:00,148.34,148.39,148.1,148.24,28781.0,134.0556,134.1007,133.8387,133.9652,28781.0
2020-11-17 12:30:00,148.23,148.43,148.22,148.31,11184.0,133.9561,134.1369,133.9471,134.0284,11184.0
2020-11-17 12:35:00,148.31,148.35,148.2,148.24,25617.0,134.0284,134.0646,133.929,133.9652,25617.0
2020-11-17 12:40:00,148.22,148.31,148.17,148.28,31982.0,133.9471,134.0284,133.9019,134.0013,31982.0
2020-11-17 12:45:00,148.3,148.52,148.22,148.5,34318.0,134.0194,134.2182,133.9471,134.2001,34318.0
2020-11-17 12:50:00,148.51,148.65,148.39,148.51,16753.0,134.2092,134.3357,134.1007,134.2092,16753.0
2020-11-17 12:55:00,148.53,148.62,148.47,148.59,15489.0,134.2273,134.3086,134.173,134.2815,15489.0
2020-11-17 13:00:00,148.59,148.75,148.51,148.69,44089.0,134.2815,134.4261,134.2092,134.3719,44089.0
2020-11-17 13:05:00,148.69,148.9,148.69,148.85,54467.0,134.3719,134.5616,134.3719,134.5164,54467.0
2020-11-17 13:10:00,148.84,148.99,148.52,148.76,97489.0,134.5074,134.643,134.2182,134.4351,97489.0
2020-11-17 13:15:00,148.74,148.84,148.61,148.62,13897.0,134.417,134.5074,134.2996,134.3086,13897.0
2020-11-17 13:20:00,148.61,148.63,148.3,148.31,48586.0,134.2996,134.3176,134.0194,134.0284,48586.0
2020-11-17 13:25:00,148.31,148.63,148.3,148.53,23523.0,134.0284,134.3176,134.0194,134.2273,23523.0
2020-11-17 13:30:00,148.55,148.65,148.42,148.44,46825.0,134.2453,134.3357,134.1279,134.1459,46825.0
2020-11-17 13:35:00,148.44,148.76,148.42,148.68,31631.0,134.1459,134.4351,134.1279,134.3628,31631.0
2020-11-17 13:40:00,148.68,148.68,148.21,148.21,22922.0,134.3628,134.3628,133.9381,133.9381,22922.0
2020-11-17 13:45:00,148.21,148.21,148.03,148.05,33968.0,133.9381,133.9381,133.7754,133.7935,33968.0
2020-11-17 13:50:00,148.04,148.27,147.9,147.94,316835.0,133.7844,133.9923,133.6579,133.6941,316835.0
2020-11-17 13:55:00,147.92,148.4,147.9,148.38,159179.0,133.676,134.1098,133.6579,134.0917,159179.0
2020-11-17 14:00:00,148.38,148.57,148.35,148.47,48521.0,134.0917,134.2634,134.0646,134.173,48521.0
2020-11-17 14:05:00,148.45,148.52,148.32,148.5,20955.0,134.155,134.2182,134.0375,134.2001,20955.0
2020-11-17 14:10:00,148.53,148.73,148.49,148.68,29529.0,134.2273,134.408,134.1911,134.3628,29529.0
2020-11-17 14:15:00,148.68,148.73,148.55,148.72,16020.0,134.3628,134.408,134.2453,134.399,16020.0
2020-11-17 14:20:00,148.74,148.87,148.71,148.8,38978.0,134.417,134.5345,134.3899,134.4713,38978.0
2020-11-17 14:25:00,148.78,148.86,148.7,148.78,66618.0,134.4532,134.5255,134.3809,134.4532,66618.0
2020-11-17 14:30:00,148.78,148.91,148.78,148.87,29957.0,134.4532,134.5707,134.4532,134.5345,29957.0
2020-11-17 14:35:00,148.88,149.13,148.86,149.08,96291.0,134.5436,134.7695,134.5255,134.7243,96291.0
2020-11-17 14:40:00,149.07,149.15,148.96,149.15,88885.0,134.7153,134.7876,134.6159,134.7876,88885.0
2020-11-17 14:45:00,149.18,149.27,149.09,149.16,39849.0,134.8147,134.896,134.7333,134.7966,39849.0
2020-11-17 14:50:00,149.15,149.5,149.1,149.39,55245.0,134.7876,135.1039,134.7424,135.0044,55245.0
2020-11-17 14:55:00,149.4,149.4,149.1,149.22,49826.0,135.0135,135.0135,134.7424,134.8508,49826.0
2020-11-17 15:00:00,149.19,149.39,149.0,149.08,48868.0,134.8237,135.0044,134.652,134.7243,48868.0
2020-11-17 15:05:00,149.12,149.23,148.79,148.81,34662.0,134.7604,134.8599,134.4622,134.4803,34662.0
2020-11-17 15:10:00,148.83,148.9,148.6,148.79,62639.0,134.4984,134.5616,134.2905,134.4622,62639.0
2020-11-17 15:15:00,148.78,148.86,148.57,148.68,24274.0,134.4532,134.5255,134.2634,134.3628,24274.0
2020-11-17 15:20:00,148.69,148.71,148.16,148.28,38972.0,134.3719,134.3899,133.8929,134.0013,38972.0
2020-11-17 15:25:00,148.28,148.42,148.15,148.42,26516.0,134.0013,134.1279,133.8839,134.1279,26516.0
2020-11-17 15:30:00,148.4,148.5,148.19,148.3,34460.0,134.1098,134.2001,133.92,134.0194,34460.0
2020-11-17 15:35:00,148.29,148.6,148.26,148.49,35189.0,134.0104,134.2905,133.9833,134.1911,35189.0
2020-11-17 15:40:00,148.49,148.49,148.13,148.41,38563.0,134.1911,134.1911,133.8658,134.1188,38563.0
2020-11-17 15:45:00,148.41,148.67,148.38,148.67,53560.0,134.1188,134.3538,134.0917,134.3538,53560.0
2020-11-17 15:50:00,148.61,148.81,148.2,148.71,103811.0,134.2996,134.4803,133.929,134.3899,103811.0
2020-11-17 15:55:00,148.74,148.89,148.6,148.8,233958.0,134.417,134.5526,134.2905,134.4713,233958.0
2020-11-18 09:30:00,149.25,149.75,148.81,149.56,259208.0,134.8779,135.3298,134.4803,135.1581,259208.0
2020-11-18 09:35:00,149.64,150.95,149.58,150.65,282064.0,135.2304,136.4142,135.1761,136.1431,282064.0
2020-11-18 09:40:00,150.65,150.76,149.63,150.55,141485.0,136.1431,136.2425,135.2213,136.0527,141485.0
2020-11-18 09:45:00,150.5,150.81,150.28,150.31,107303.0,136.0076,136.2877,135.8087,135.8359,107303.0
2020-11-18 09:50:00,150.24,150.59,149.63,149.76,160495.0,135.7726,136.0889,135.2213,135.3388,160495.0
2020-11-18 09:55:00,149.76,149.97,149.33,149.76,123706.0,135.3388,135.5286,134.9502,135.3388,123706.0
2020-11-18 10:00:00,149.7,149.83,149.57,149.75,99612.0,135.2846,135.4021,135.1671,135.3298,99612.0
2020-11-18 10:05:00,149.74,150.12,149.73,150.06,76321.0,135.3207,135.6641,135.3117,135.6099,76321.0
2020-11-18 10:10:00,150.08,150.51,150.03,150.47,58888.0,135.628,136.0166,135.5828,135.9804,58888.0
2020-11-18 10:15:00,150.47,150.62,150.25,150.53,69597.0,135.9804,136.116,135.7816,136.0347,69597.0
2020-11-18 10:20:00,150.5,150.77,150.5,150.58,68841.0,136.0076,136.2516,136.0076,136.0799,68841.0
2020-11-18 10:25:00,150.58,151.21,150.57,151.09,152525.0,136.0799,136.6492,136.0708,136.5407,152525.0
2020-11-18 10:30:00,151.11,151.17,150.85,150.92,108170.0,136.5588,136.613,136.3239,136.3871,108170.0
2020-11-18 10:35:00,150.92,151.09,150.72,151.05,58261.0,136.3871,136.5407,136.2064,136.5046,58261.0
2020-11-18 10:40:00,151.14,151.43,151.06,151.27,65881.0,136.5859,136.848,136.5136,136.7034,65881.0
2020-11-18 10:45:00,151.23,151.71,151.08,151.71,78434.0,136.6673,137.101,136.5317,137.101,78434.0
2020-11-18 10:50:00,151.7,151.88,151.62,151.77,129188.0,137.092,137.2547,137.0197,137.1553,129188.0
2020-11-18 10:55:00,151.74,152.25,151.6,152.1,151879.0,137.1282,137.589,137.0016,137.4535,151879.0
2020-11-18 11:00:00,152.13,152.4,151.98,152.33,148708.0,137.4806,137.7246,137.345,137.6613,148708.0
2020-11-18 11:05:00,152.32,152.47,151.63,151.74,105748.0,137.6523,137.7879,137.0287,137.1282,105748.0
2020-11-18 11:10:00,151.73,152.2,151.68,152.18,98553.0,137.1191,137.5439,137.0739,137.5258,98553.0
2020-11-18 11:15:00,152.18,152.19,151.58,151.69,65531.0,137.5258,137.5348,136.9836,137.083,65531.0
2020-11-18 11:20:00,151.67,151.82,151.54,151.72,66170.0,137.0649,137.2004,136.9474,137.1101,66170.0
2020-11-18 11:25:00,151.68,151.77,151.5,151.64,63394.0,137.0739,137.1553,136.9113,137.0378,63394.0
2020-11-18 11:30:00,151.64,151.72,151.38,151.58,56742.0,137.0378,137.1101,136.8028,136.9836,56742.0
2020-11-18 11:35:00,151.6,151.7,151.37,151.49,57692.0,137.0016,137.092,136.7938,136.9022,57692.0
2020-11-18 11:40:00,151.49,151.73,151.38,151.73,52024.0,136.9022,137.1191,136.8028,137.1191,52024.0
2020-11-18 11:45:00,151.69,151.95,151.65,151.94,53014.0,137.083,137.3179,137.0468,137.3089,53014.0
2020-11-18 11:50:00,151.97,152.08,151.8,152.07,53068.0,137.336,137.4354,137.1824,137.4264,53068.0
2020-11-18 11:55:00,152.08,152.44,152.04,152.44,72448.0,137.4354,137.7607,137.3993,137.7607,72448.0
2020-11-18 12:00:00,152.45,152.74,152.44,152.5,130645.0,137.7698,138.0319,137.7607,137.815,130645.0
2020-11-18 12:05:00,152.5,152.57,152.35,152.48,61912.0,137.815,137.8782,137.6794,137.7969,61912.0
2020-11-18 12:10:00,152.46,152.66,152.35,152.52,54368.0,137.7788,137.9596,137.6794,137.833,54368.0
2020-11-18 12:15:00,152.53,152.62,152.47,152.61,44788.0,137.8421,137.9234,137.7879,137.9144,44788.0
2020-11-18 12:20:00,152.62,152.82,152.55,152.71,58217.0,137.9234,138.1042,137.8602,138.0047,58217.0
2020-11-18 12:25:00,152.73,152.81,152.63,152.69,56138.0,138.0228,138.0951,137.9324,137.9867,56138.0
2020-11-18 12:30:00,152.7,152.93,152.7,152.91,47645.0,137.9957,138.2036,137.9957,138.1855,47645.0
2020-11-18 12:35:00,152.92,153.33,152.91,153.02,151890.0,138.1945,138.565,138.1855,138.2849,151890.0
2020-11-18 12:40:00,153.0,153.09,152.8,153.05,47319.0,138.2668,138.3482,138.0861,138.312,47319.0
2020-11-18 12:45:00,153.05,153.09,152.89,153.04,39834.0,138.312,138.3482,138.1674,138.303,39834.0
2020-11-18 12:50:00,153.05,153.21,152.69,152.73,63185.0,138.312,138.4566,137.9867,138.0228,63185.0
2020-11-18 12:55:00,152.7,152.89,152.46,152.5,62520.0,137.9957,138.1674,137.7788,137.815,62520.0
2020-11-18 13:00:00,152.5,152.53,152.13,152.21,57751.0,137.815,137.8421,137.4806,137.5529,57751.0
2020-11-18 13:05:00,152.2,152.2,151.76,151.97,168906.0,137.5439,137.5439,137.1462,137.336,168906.0
2020-11-18 13:10:00,151.95,151.97,151.46,151.69,84028.0,137.3179,137.336,136.8751,137.083,84028.0
2020-11-18 13:15:00,151.7,152.0,151.66,152.0,66831.0,137.092,137.3631,137.0559,137.3631,66831.0
2020-11-18 13:20:00,151.99,152.11,151.84,151.91,68795.0,137.3541,137.4625,137.2185,137.2818,68795.0
2020-11-18 13:25:00,151.9,151.91,151.49,151.61,43105.0,137.2727,137.2818,136.9022,137.0107,43105.0
2020-11-18 13:30:00,151.57,151.72,151.46,151.53,62471.0,136.9745,137.1101,136.8751,136.9384,62471.0
2020-11-18 13:35:00,151.55,151.57,151.15,151.2,78121.0,136.9564,136.9745,136.595,136.6402,78121.0
2020-11-18 13:40:00,151.17,151.23,150.78,150.91,63441.0,136.613,136.6673,136.2606,136.3781,63441.0
2020-11-18 13:45:00,150.88,150.99,150.52,150.54,55827.0,136.351,136.4504,136.0256,136.0437,55827.0
2020-11-18 13:50:00,150.5,150.5,150.05,150.4,125250.0,136.0076,136.0076,135.6009,135.9172,125250.0
2020-11-18 13:55:00,150.32,150.48,150.01,150.42,91694.0,135.8449,135.9895,135.5647,135.9353,91694.0
2020-11-18 14:00:00,150.43,150.6,150.27,150.36,117515.0,135.9443,136.0979,135.7997,135.881,117515.0
2020-11-18 14:05:00,150.38,150.5,150.2,150.49,46424.0,135.8991,136.0076,135.7364,135.9985,46424.0
2020-11-18 14:10:00,150.45,150.47,150.1,150.32,60137.0,135.9624,135.9804,135.6461,135.8449,60137.0
2020-11-18 14:15:00,150.34,150.43,150.17,150.18,34066.0,135.863,135.9443,135.7093,135.7184,34066.0
2020-11-18 14:20:00,150.18,150.45,150.13,150.15,25015.0,135.7184,135.9624,135.6732,135.6913,25015.0
2020-11-18 14:25:00,150.16,150.23,149.95,150.03,52486.0,135.7003,135.7636,135.5105,135.5828,52486.0
2020-11-18 14:30:00,150.05,150.35,149.67,150.31,78062.0,135.6009,135.872,135.2575,135.8359,78062.0
2020-11-18 14:35:00,150.31,150.54,150.24,150.47,111252.0,135.8359,136.0437,135.7726,135.9804,111252.0
2020-11-18 14:40:00,150.47,150.68,150.03,150.17,49585.0,135.9804,136.1702,135.5828,135.7093,49585.0
2020-11-18 14:45:00,150.07,150.23,149.85,149.92,34605.0,135.619,135.7636,135.4201,135.4834,34605.0
2020-11-18 14:50:00,149.93,150.06,149.84,149.91,32816.0,135.4924,135.6099,135.4111,135.4744,32816.0
2020-11-18 14:55:00,149.93,149.97,149.67,149.67,42772.0,135.4924,135.5286,135.2575,135.2575,42772.0
2020-11-18 15:00:00,149.69,149.77,149.08,149.48,100208.0,135.2756,135.3479,134.7243,135.0858,100208.0
2020-11-18 15:05:00,149.42,149.92,149.03,149.88,111418.0,135.0316,135.4834,134.6791,135.4473,111418.0
2020-11-18 15:10:00,149.88,149.96,149.76,149.81,36643.0,135.4473,135.5196,135.3388,135.384,36643.0
2020-11-18 15:15:00,149.85,149.89,149.38,149.51,59551.0,135.4201,135.4563,134.9954,135.1129,59551.0
2020-11-18 15:20:00,149.48,149.59,149.0,149.37,171716.0,135.0858,135.1852,134.652,134.9864,171716.0
2020-11-18 15:25:00,149.38,149.43,148.0,148.35,314701.0,134.9954,135.0406,133.7483,134.0646,314701.0
2020-11-18 15:30:00,148.36,148.62,148.0,148.22,145414.0,134.0736,134.3086,133.7483,133.9471,145414.0
2020-11-18 15:35:00,148.23,148.36,147.0,147.55,368781.0,133.9561,134.0736,132.8446,133.3416,368781.0
2020-11-18 15:40:00,147.58,147.71,147.08,147.23,150255.0,133.3687,133.4862,132.9169,133.0524,150255.0
2020-11-18 15:45:00,147.27,147.51,147.1,147.31,155024.0,133.0886,133.3055,132.935,133.1247,155024.0
2020-11-18 15:50:00,147.36,147.4,146.91,147.11,221085.0,133.1699,133.2061,132.7633,132.944,221085.0
2020-11-18 15:55:00,147.2,147.48,147.0,147.0,273879.0,133.0253,133.2784,132.8446,132.8446,273879.0
2020-11-19 09:30:00,146.52,147.56,146.02,147.01,252424.0,132.4108,133.3507,131.959,132.8536,252424.0
2020-11-19 09:35:00,147.04,148.33,146.82,148.01,107749.0,132.8807,134.0465,132.6819,133.7573,107749.0
2020-11-19 09:40:00,148.01,148.55,147.79,148.55,62173.0,133.7573,134.2453,133.5585,134.2453,62173.0
2020-11-19 09:45:00,148.59,148.66,148.0,148.5,76406.0,134.2815,134.3447,133.7483,134.2001,76406.0
2020-11-19 09:50:00,148.47,148.98,148.08,148.8,62955.0,134.173,134.6339,133.8206,134.4713,62955.0
2020-11-19 09:55:00,148.81,149.3,148.73,149.0,130526.0,134.4803,134.9231,134.408,134.652,130526.0
2020-11-19 10:00:00,149.11,149.23,148.05,148.63,162164.0,134.7514,134.8599,133.7935,134.3176,162164.0
2020-11-19 10:05:00,148.68,148.8,147.62,147.78,215910.0,134.3628,134.4713,133.4049,133.5495,215910.0
2020-11-19 10:10:00,147.78,147.96,146.0,147.04,386015.0,133.5495,133.7121,131.9409,132.8807,386015.0
2020-11-19 10:15:00,147.05,147.31,146.44,147.05,182088.0,132.8898,133.1247,132.3385,132.8898,182088.0
2020-11-19 10:20:00,147.08,147.61,146.6,146.8,151868.0,132.9169,133.3959,132.4831,132.6638,151868.0
2020-11-19 10:25:00,146.86,146.88,146.19,146.72,113049.0,132.7181,132.7361,132.1126,132.5916,113049.0
2020-11-19 10:30:00,146.78,147.03,146.1,146.31,112886.0,132.6458,132.8717,132.0313,132.221,112886.0
2020-11-19 10:35:00,146.38,146.83,146.08,146.56,115177.0,132.2843,132.691,132.0132,132.447,115177.0
2020-11-19 10:40:00,146.62,146.64,146.01,146.52,137019.0,132.5012,132.5193,131.9499,132.4108,137019.0
2020-11-19 10:45:00,146.5,146.93,146.5,146.89,57014.0,132.3927,132.7813,132.3927,132.7452,57014.0
2020-11-19 10:50:00,146.93,147.41,146.55,147.33,210556.0,132.7813,133.2151,132.4379,133.1428,210556.0
2020-11-19 10:55:00,147.33,147.5,146.9,147.38,123915.0,133.1428,133.2964,132.7542,133.188,123915.0
2020-11-19 11:00:00,147.35,147.59,147.0,147.26,41113.0,133.1609,133.3778,132.8446,133.0796,41113.0
2020-11-19 11:05:00,147.29,147.34,146.86,147.14,38552.0,133.1067,133.1518,132.7181,132.9711,38552.0
2020-11-19 11:10:00,147.14,147.43,147.1,147.34,23243.0,132.9711,133.2332,132.935,133.1518,23243.0
2020-11-19 11:15:00,147.37,147.74,147.37,147.51,35343.0,133.179,133.5133,133.179,133.3055,35343.0
2020-11-19 11:20:00,147.48,147.85,147.43,147.71,29116.0,133.2784,133.6127,133.2332,133.4862,29116.0
2020-11-19 11:25:00,147.72,147.82,147.5,147.55,52754.0,133.4953,133.5856,133.2964,133.3416,52754.0
2020-11-19 11:30:00,147.58,147.6,147.29,147.3,39873.0,133.3687,133.3868,133.1067,133.1157,39873.0
2020-11-19 11:35:00,147.31,147.42,147.12,147.38,35974.0,133.1247,133.2241,132.953,133.188,35974.0
2020-11-19 11:40:00,147.35,147.44,147.08,147.19,32754.0,133.1609,133.2422,132.9169,133.0163,32754.0
2020-11-19 11:45:00,147.18,147.45,147.18,147.28,25110.0,133.0073,133.2513,133.0073,133.0976,25110.0
2020-11-19 11:50:00,147.25,147.25,147.01,147.22,29105.0,133.0705,133.0705,132.8536,133.0434,29105.0
2020-11-19 11:55:00,147.18,147.25,146.81,146.83,34437.0,133.0073,133.0705,132.6729,132.691,34437.0
2020-11-19 12:00:00,146.86,147.28,146.84,147.23,33624.0,132.7181,133.0976,132.7,133.0524,33624.0
2020-11-19 12:05:00,147.22,147.4,147.11,147.11,35001.0,133.0434,133.2061,132.944,132.944,35001.0
2020-11-19 12:10:00,147.09,147.11,146.8,147.01,37580.0,132.9259,132.944,132.6638,132.8536,37580.0
2020-11-19 12:15:00,147.01,147.03,146.54,146.65,39396.0,132.8536,132.8717,132.4289,132.5283,39396.0
2020-11-19 12:20:00,146.68,146.8,146.25,146.39,48682.0,132.5554,132.6638,132.1668,132.2933,48682.0
2020-11-19 12:25:00,146.37,146.48,146.1,146.16,33109.0,132.2753,132.3747,132.0313,132.0855,33109.0
2020-11-19 12:30:00,146.14,146.52,146.13,146.25,37044.0,132.0674,132.4108,132.0584,132.1668,37044.0
2020-11-19 12:35:00,146.27,146.34,146.16,146.31,21052.0,132.1849,132.2481,132.0855,132.221,21052.0
2020-11-19 12:40:00,146.34,146.58,146.11,146.14,42752.0,132.2481,132.465,132.0403,132.0674,42752.0
2020-11-19 12:45:00,146.13,146.16,145.82,145.86,52158.0,132.0584,132.0855,131.7782,131.8144,52158.0
2020-11-19 12:50:00,145.84,146.02,145.61,145.66,64161.0,131.7963,131.959,131.5884,131.6336,64161.0
2020-11-19 12:55:00,145.64,145.87,145.46,145.87,75918.0,131.6156,131.8234,131.4529,131.8234,75918.0
2020-11-19 13:00:00,145.87,145.94,145.68,145.83,45592.0,131.8234,131.8867,131.6517,131.7873,45592.0
2020-11-19 13:05:00,145.82,145.96,145.62,145.81,33527.0,131.7782,131.9047,131.5975,131.7692,33527.0
2020-11-19 13:10:00,145.82,145.89,145.61,145.8,27930.0,131.7782,131.8415,131.5884,131.7601,27930.0
2020-11-19 13:15:00,145.83,145.95,145.65,145.94,50975.0,131.7873,131.8957,131.6246,131.8867,50975.0
2020-11-19 13:20:00,145.95,146.07,145.81,146.04,57165.0,131.8957,132.0041,131.7692,131.977,57165.0
2020-11-19 13:25:00,146.08,146.35,146.07,146.17,46161.0,132.0132,132.2572,132.0041,132.0945,46161.0
2020-11-19 13:30:00,146.17,146.36,146.15,146.31,19206.0,132.0945,132.2662,132.0764,132.221,19206.0
2020-11-19 13:35:00,146.29,146.4,146.26,146.36,23207.0,132.203,132.3024,132.1758,132.2662,23207.0
2020-11-19 13:40:00,146.38,146.4,146.24,146.27,22743.0,132.2843,132.3024,132.1578,132.1849,22743.0
2020-11-19 13:45:00,146.28,146.47,146.27,146.41,25574.0,132.1939,132.3656,132.1849,132.3114,25574.0
2020-11-19 13:50:00,146.43,146.72,146.37,146.7,43715.0,132.3295,132.5916,132.2753,132.5735,43715.0
2020-11-19 13:55:00,146.71,146.71,146.4,146.41,33036.0,132.5825,132.5825,132.3024,132.3114,33036.0
2020-11-19 14:00:00,146.42,146.7,146.4,146.69,32645.0,132.3204,132.5735,132.3024,132.5644,32645.0
2020-11-19 14:05:00,146.69,146.69,146.49,146.5,23020.0,132.5644,132.5644,132.3837,132.3927,23020.0
2020-11-19 14:10:00,146.49,146.6,146.46,146.46,17663.0,132.3837,132.4831,132.3566,132.3566,17663.0
2020-11-19 14:15:00,146.46,146.46,146.15,146.31,31908.0,132.3566,132.3566,132.0764,132.221,31908.0
2020-11-19 14:20:00,146.37,146.41,146.3,146.31,18906.0,132.2753,132.3114,132.212,132.221,18906.0
2020-11-19 14:25:00,146.3,146.55,146.3,146.45,29118.0,132.212,132.4379,132.212,132.3476,29118.0
2020-11-19 14:30:00,146.44,146.81,146.43,146.75,49754.0,132.3385,132.6729,132.3295,132.6187,49754.0
2020-11-19 14:35:00,146.77,146.85,146.71,146.8,31977.0,132.6367,132.709,132.5825,132.6638,31977.0
2020-11-19 14:40:00,146.8,146.93,146.8,146.87,37023.0,132.6638,132.7813,132.6638,132.7271,37023.0
2020-11-19 14:45:00,146.87,146.97,146.84,146.96,23696.0,132.7271,132.8175,132.7,132.8084,23696.0
2020-11-19 14:50:00,146.98,147.14,146.92,147.08,86908.0,132.8265,132.9711,132.7723,132.9169,86908.0
2020-11-19 14:55:00,147.08,147.43,147.06,147.33,115845.0,132.9169,133.2332,132.8988,133.1428,115845.0
2020-11-19 15:00:00,147.37,147.37,146.89,146.89,39498.0,133.179,133.179,132.7452,132.7452,39498.0
2020-11-19 15:05:00,146.85,146.88,146.74,146.83,50706.0,132.709,132.7361,132.6096,132.691,50706.0
2020-11-19 15:10:00,146.83,147.06,146.81,147.06,37649.0,132.691,132.8988,132.6729,132.8988,37649.0
2020-11-19 15:15:00,147.06,147.1,146.85,146.89,46749.0,132.8988,132.935,132.709,132.7452,46749.0
2020-11-19 15:20:00,146.91,146.93,146.75,146.83,64043.0,132.7633,132.7813,132.6187,132.691,64043.0
2020-11-19 15:25:00,146.81,147.0,146.74,146.97,59521.0,132.6729,132.8446,132.6096,132.8175,59521.0
2020-11-19 15:30:00,146.98,147.18,146.9,147.18,60543.0,132.8265,133.0073,132.7542,133.0073,60543.0
2020-11-19 15:35:00,147.17,147.39,147.12,147.35,59783.0,132.9982,133.197,132.953,133.1609,59783.0
2020-11-19 15:40:00,147.34,147.36,147.16,147.16,50641.0,133.1518,133.1699,132.9892,132.9892,50641.0
2020-11-19 15:45:00,147.17,147.23,147.12,147.16,68974.0,132.9982,133.0524,132.953,132.9892,68974.0
2020-11-19 15:50:00,147.17,147.63,147.16,147.63,165590.0,132.9982,133.4139,132.9892,133.4139,165590.0
2020-11-19 15:55:00,147.59,147.73,147.44,147.55,314212.0,133.3778,133.5043,133.2422,133.3416,314212.0
2020-11-20 09:30:00,148.28,148.57,146.65,147.23,369778.0,134.0013,134.2634,132.5283,133.0524,369778.0
2020-11-20 09:35:00,147.22,147.6,146.77,146.83,59510.0,133.0434,133.3868,132.6367,132.691,59510.0
2020-11-20 09:40:00,146.84,147.46,146.72,147.26,70013.0,132.7,133.2603,132.5916,133.0796,70013.0
2020-11-20 09:45:00,147.23,147.46,146.93,147.43,44296.0,133.0524,133.2603,132.7813,133.2332,44296.0
2020-11-20 09:50:00,147.44,147.82,147.33,147.6,38040.0,133.2422,133.5856,133.1428,133.3868,38040.0
2020-11-20 09:55:00,147.58,147.79,147.25,147.75,41000.0,133.3687,133.5585,133.0705,133.5224,41000.0
2020-11-20 10:00:00,147.87,148.05,147.53,147.84,55896.0,133.6308,133.7935,133.3236,133.6037,55896.0
2020-11-20 10:05:00,147.81,148.47,147.8,148.08,125847.0,133.5766,134.173,133.5676,133.8206,125847.0
2020-11-20 10:10:00,148.1,148.19,147.6,147.89,48756.0,133.8387,133.92,133.3868,133.6489,48756.0
2020-11-20 10:15:00,147.94,148.13,147.86,148.13,49662.0,133.6941,133.8658,133.6218,133.8658,49662.0
2020-11-20 10:20:00,148.04,148.38,147.94,148.31,29615.0,133.7844,134.0917,133.6941,134.0284,29615.0
2020-11-20 10:25:00,148.27,148.55,148.22,148.37,49834.0,133.9923,134.2453,133.9471,134.0827,49834.0
2020-11-20 10:30:00,148.42,148.45,148.05,148.21,58207.0,134.1279,134.155,133.7935,133.9381,58207.0
2020-11-20 10:35:00,148.2,148.83,148.1,148.78,32780.0,133.929,134.4984,133.8387,134.4532,32780.0
2020-11-20 10:40:00,148.8,148.82,148.28,148.39,31029.0,134.4713,134.4893,134.0013,134.1007,31029.0
2020-11-20 10:45:00,148.4,148.58,148.25,148.34,32873.0,134.1098,134.2724,133.9742,134.0556,32873.0
2020-11-20 10:50:00,148.29,148.56,148.26,148.48,22536.0,134.0104,134.2544,133.9833,134.1821,22536.0
2020-11-20 10:55:00,148.47,148.53,148.23,148.29,20587.0,134.173,134.2273,133.9561,134.0104,20587.0
2020-11-20 11:00:00,148.29,148.63,148.2,148.43,23391.0,134.0104,134.3176,133.929,134.1369,23391.0
2020-11-20 11:05:00,148.42,148.62,148.25,148.55,37108.0,134.1279,134.3086,133.9742,134.2453,37108.0
2020-11-20 11:10:00,148.54,148.68,148.28,148.3,41239.0,134.2363,134.3628,134.0013,134.0194,41239.0
2020-11-20 11:15:00,148.3,148.44,148.23,148.24,35446.0,134.0194,134.1459,133.9561,133.9652,35446.0
2020-11-20 11:20:00,148.26,148.59,148.25,148.59,24125.0,133.9833,134.2815,133.9742,134.2815,24125.0
2020-11-20 11:25:00,148.59,148.78,148.54,148.75,34665.0,134.2815,134.4532,134.2363,134.4261,34665.0
2020-11-20 11:30:00,148.72,148.89,148.69,148.82,31112.0,134.399,134.5526,134.3719,134.4893,31112.0
2020-11-20 11:35:00,148.84,149.1,148.81,148.87,42206.0,134.5074,134.7424,134.4803,134.5345,42206.0
2020-11-20 11:40:00,148.87,148.97,148.44,148.49,27821.0,134.5345,134.6249,134.1459,134.1911,27821.0
2020-11-20 11:45:00,148.47,148.52,148.26,148.28,30208.0,134.173,134.2182,133.9833,134.0013,30208.0
2020-11-20 11:50:00,148.25,148.42,148.18,148.28,22733.0,133.9742,134.1279,133.911,134.0013,22733.0
2020-11-20 11:55:00,148.27,148.41,148.23,148.38,31727.0,133.9923,134.1188,133.9561,134.0917,31727.0
2020-11-20 12:00:00,148.38,148.66,148.24,148.61,18773.0,134.0917,134.3447,133.9652,134.2996,18773.0
2020-11-20 12:05:00,148.6,148.68,148.47,148.56,32815.0,134.2905,134.3628,134.173,134.2544,32815.0
2020-11-20 12:10:00,148.59,148.59,148.32,148.4,18524.0,134.2815,134.2815,134.0375,134.1098,18524.0
2020-11-20 12:15:00,148.38,148.38,148.1,148.22,27149.0,134.0917,134.0917,133.8387,133.9471,27149.0
2020-11-20 12:20:00,148.23,148.37,148.19,148.33,37027.0,133.9561,134.0827,133.92,134.0465,37027.0
2020-11-20 12:25:00,148.37,148.53,148.37,148.48,22250.0,134.0827,134.2273,134.0827,134.1821,22250.0
2020-11-20 12:30:00,148.51,148.81,148.51,148.74,21933.0,134.2092,134.4803,134.2092,134.417,21933.0
2020-11-20 12:35:00,148.72,148.86,148.63,148.75,25109.0,134.399,134.5255,134.3176,134.4261,25109.0
2020-11-20 12:40:00,148.76,148.86,148.62,148.7,24039.0,134.4351,134.5255,134.3086,134.3809,24039.0
2020-11-20 12:45:00,148.7,148.75,148.52,148.54,22113.0,134.3809,134.4261,134.2182,134.2363,22113.0
2020-11-20 12:50:00,148.56,148.73,148.5,148.71,27479.0,134.2544,134.408,134.2001,134.3899,27479.0
2020-11-20 12:55:00,148.71,148.85,148.7,148.77,13357.0,134.3899,134.5164,134.3809,134.4441,13357.0
2020-11-20 13:00:00,148.69,148.84,148.54,148.63,20040.0,134.3719,134.5074,134.2363,134.3176,20040.0
2020-11-20 13:05:00,148.65,148.73,148.55,148.72,18125.0,134.3357,134.408,134.2453,134.399,18125.0
2020-11-20 13:10:00,148.7,148.92,148.64,148.84,16646.0,134.3809,134.5797,134.3267,134.5074,16646.0
2020-11-20 13:15:00,148.86,148.91,148.81,148.89,13990.0,134.5255,134.5707,134.4803,134.5526,13990.0
2020-11-20 13:20:00,148.88,148.9,148.79,148.81,17406.0,134.5436,134.5616,134.4622,134.4803,17406.0
2020-11-20 13:25:00,148.79,148.98,148.78,148.93,19474.0,134.4622,134.6339,134.4532,134.5887,19474.0
2020-11-20 13:30:00,148.93,149.02,148.88,148.9,19876.0,134.5887,134.6701,134.5436,134.5616,19876.0
2020-11-20 13:35:00,148.92,148.93,148.81,148.93,18804.0,134.5797,134.5887,134.4803,134.5887,18804.0
2020-11-20 13:40:00,148.9,148.92,148.82,148.92,14228.0,134.5616,134.5797,134.4893,134.5797,14228.0
2020-11-20 13:45:00,148.9,148.99,148.74,148.77,16724.0,134.5616,134.643,134.417,134.4441,16724.0
2020-11-20 13:50:00,148.74,148.9,148.68,148.9,7924.0,134.417,134.5616,134.3628,134.5616,7924.0
2020-11-20 13:55:00,148.87,148.89,148.7,148.83,18983.0,134.5345,134.5526,134.3809,134.4984,18983.0
2020-11-20 14:00:00,148.82,148.85,148.72,148.78,12181.0,134.4893,134.5164,134.399,134.4532,12181.0
2020-11-20 14:05:00,148.76,148.82,148.7,148.8,12957.0,134.4351,134.4893,134.3809,134.4713,12957.0
2020-11-20 14:10:00,148.79,148.8,148.6,148.7,35576.0,134.4622,134.4713,134.2905,134.3809,35576.0
2020-11-20 14:15:00,148.72,148.79,148.68,148.7,9678.0,134.399,134.4622,134.3628,134.3809,9678.0
2020-11-20 14:20:00,148.71,148.9,148.62,148.87,16642.0,134.3899,134.5616,134.3086,134.5345,16642.0
2020-11-20 14:25:00,148.85,148.91,148.79,148.91,12366.0,134.5164,134.5707,134.4622,134.5707,12366.0
2020-11-20 14:30:00,148.87,148.87,148.6,148.78,42749.0,134.5345,134.5345,134.2905,134.4532,42749.0
2020-11-20 14:35:00,148.78,148.85,148.59,148.59,17993.0,134.4532,134.5164,134.2815,134.2815,17993.0
2020-11-20 14:40:00,148.59,148.64,148.25,148.54,41723.0,134.2815,134.3267,133.9742,134.2363,41723.0
2020-11-20 14:45:00,148.51,148.59,148.42,148.53,14545.0,134.2092,134.2815,134.1279,134.2273,14545.0
2020-11-20 14:50:00,148.54,148.59,148.3,148.3,25087.0,134.2363,134.2815,134.0194,134.0194,25087.0
2020-11-20 14:55:00,148.25,148.27,148.03,148.04,55940.0,133.9742,133.9923,133.7754,133.7844,55940.0
2020-11-20 15:00:00,148.04,148.15,147.76,147.87,86816.0,133.7844,133.8839,133.5314,133.6308,86816.0
2020-11-20 15:05:00,147.85,148.01,147.82,147.84,38095.0,133.6127,133.7573,133.5856,133.6037,38095.0
2020-11-20 15:10:00,147.83,147.94,147.52,147.52,36566.0,133.5947,133.6941,133.3145,133.3145,36566.0
2020-11-20 15:15:00,147.53,147.54,147.27,147.38,54003.0,133.3236,133.3326,133.0886,133.188,54003.0
2020-11-20 15:20:00,147.39,147.47,147.32,147.4,26988.0,133.197,133.2693,133.1338,133.2061,26988.0
2020-11-20 15:25:00,147.39,147.48,147.25,147.27,49117.0,133.197,133.2784,133.0705,133.0886,49117.0
2020-11-20 15:30:00,147.25,147.29,146.93,146.96,73286.0,133.0705,133.1067,132.7813,132.8084,73286.0
2020-11-20 15:35:00,146.97,147.3,146.97,147.16,53465.0,132.8175,133.1157,132.8175,132.9892,53465.0
2020-11-20 15:40:00,147.16,147.17,146.94,146.98,68193.0,132.9892,132.9982,132.7904,132.8265,68193.0
2020-11-20 15:45:00,147.0,147.23,146.93,147.02,98100.0,132.8446,133.0524,132.7813,132.8627,98100.0
2020-11-20 15:50:00,146.99,146.99,146.31,146.45,164433.0,132.8356,132.8356,132.221,132.3476,164433.0
2020-11-20 15:55:00,146.46,146.6,145.94,145.94,403305.0,132.3566,132.4831,131.8867,131.8867,403305.0
2020-11-23 09:30:00,142.51,145.0,142.3,144.52,1876906.0,128.787,131.0372,128.5972,130.6034,1876906.0
2020-11-23 09:35:00,144.76,144.95,143.91,144.86,196434.0,130.8203,130.992,130.0521,130.9107,196434.0
2020-11-23 09:40:00,144.91,145.45,144.52,145.4,164806.0,130.9558,131.4438,130.6034,131.3987,164806.0
2020-11-23 09:45:00,145.43,145.86,145.33,145.73,153728.0,131.4258,131.8144,131.3354,131.6969,153728.0
2020-11-23 09:50:00,145.73,146.87,145.37,146.87,185409.0,131.6969,132.7271,131.3716,132.7271,185409.0
2020-11-23 09:55:00,146.87,147.0,145.77,146.0,141109.0,132.7271,132.8446,131.733,131.9409,141109.0
2020-11-23 10:00:00,146.0,146.26,145.82,145.94,83582.0,131.9409,132.1758,131.7782,131.8867,83582.0
2020-11-23 10:05:00,145.94,145.99,145.27,145.35,126569.0,131.8867,131.9318,131.2812,131.3535,126569.0
2020-11-23 10:10:00,145.35,145.57,144.93,145.33,106000.0,131.3535,131.5523,130.9739,131.3354,106000.0
2020-11-23 10:15:00,145.28,145.63,145.11,145.26,78349.0,131.2902,131.6065,131.1366,131.2721,78349.0
2020-11-23 10:20:00,145.25,145.39,144.9,145.03,56440.0,131.2631,131.3896,130.9468,131.0643,56440.0
2020-11-23 10:25:00,145.0,145.02,144.44,144.71,101098.0,131.0372,131.0553,130.5311,130.7751,101098.0
2020-11-23 10:30:00,144.65,144.97,144.48,144.66,81920.0,130.7209,131.0101,130.5673,130.7299,81920.0
2020-11-23 10:35:00,144.69,144.85,144.52,144.74,87761.0,130.757,130.9016,130.6034,130.8022,87761.0
2020-11-23 10:40:00,144.72,145.06,144.57,144.97,203499.0,130.7841,131.0914,130.6486,131.0101,203499.0
2020-11-23 10:45:00,145.0,145.05,144.25,144.46,167254.0,131.0372,131.0824,130.3594,130.5492,167254.0
2020-11-23 10:50:00,144.5,144.7,144.32,144.58,56241.0,130.5853,130.7661,130.4227,130.6576,56241.0
2020-11-23 10:55:00,144.59,144.62,144.34,144.5,27407.0,130.6667,130.6938,130.4407,130.5853,27407.0
2020-11-23 11:00:00,144.5,144.54,143.91,144.25,94521.0,130.5853,130.6215,130.0521,130.3594,94521.0
2020-11-23 11:05:00,144.25,144.3,143.31,143.31,77985.0,130.3594,130.4046,129.5099,129.5099,77985.0
2020-11-23 11:10:00,143.31,143.35,142.4,142.71,211910.0,129.5099,129.5461,128.6875,128.9677,211910.0
2020-11-23 11:15:00,142.69,143.05,142.58,142.74,98563.0,128.9496,129.275,128.8502,128.9948,98563.0
2020-11-23 11:20:00,142.74,142.84,142.48,142.59,94996.0,128.9948,129.0852,128.7598,128.8593,94996.0
2020-11-23 11:25:00,142.57,142.84,142.5,142.76,72765.0,128.8412,129.0852,128.7779,129.0129,72765.0
2020-11-23 11:30:00,142.75,142.92,142.41,142.57,80983.0,129.0038,129.1575,128.6966,128.8412,80983.0
2020-11-23 11:35:00,142.56,142.84,142.49,142.72,82452.0,128.8321,129.0852,128.7689,128.9767,82452.0
2020-11-23 11:40:00,142.71,142.75,142.59,142.68,74118.0,128.9677,129.0038,128.8593,128.9406,74118.0
2020-11-23 11:45:00,142.66,142.78,142.53,142.56,77508.0,128.9225,129.031,128.805,128.8321,77508.0
2020-11-23 11:50:00,142.56,142.84,142.49,142.66,106877.0,128.8321,129.0852,128.7689,128.9225,106877.0
2020-11-23 11:55:00,142.66,142.78,142.55,142.66,86014.0,128.9225,129.031,128.8231,128.9225,86014.0
2020-11-23 12:00:00,142.63,142.66,142.26,142.27,107771.0,128.8954,128.9225,128.561,128.5701,107771.0
2020-11-23 12:05:00,142.27,142.36,142.05,142.15,91188.0,128.5701,128.6514,128.3713,128.4616,91188.0
2020-11-23 12:10:00,142.14,142.31,141.9,142.15,111359.0,128.4526,128.6062,128.2357,128.4616,111359.0
2020-11-23 12:15:00,142.15,142.15,141.88,142.0,155449.0,128.4616,128.4616,128.2176,128.3261,155449.0
2020-11-23 12:20:00,142.02,142.06,141.91,142.03,86504.0,128.3441,128.3803,128.2447,128.3532,86504.0
2020-11-23 12:25:00,142.03,142.57,141.91,142.57,98748.0,128.3532,128.8412,128.2447,128.8412,98748.0
2020-11-23 12:30:00,142.66,142.91,142.6,142.8,70861.0,128.9225,129.1484,128.8683,129.049,70861.0
2020-11-23 12:35:00,142.8,143.15,142.78,143.11,70978.0,129.049,129.3653,129.031,129.3292,70978.0
2020-11-23 12:40:00,143.13,143.37,143.07,143.35,44863.0,129.3473,129.5641,129.293,129.5461,44863.0
2020-11-23 12:45:00,143.37,143.47,142.91,143.03,112619.0,129.5641,129.6545,129.1484,129.2569,112619.0
2020-11-23 12:50:00,143.03,143.37,143.0,143.33,403103.0,129.2569,129.5641,129.2298,129.528,403103.0
2020-11-23 12:55:00,143.35,143.71,143.16,143.54,78431.0,129.5461,129.8714,129.3744,129.7178,78431.0
2020-11-23 13:00:00,143.56,143.63,143.37,143.5,27915.0,129.7358,129.7991,129.5641,129.6816,27915.0
2020-11-23 13:05:00,143.47,143.5,143.28,143.47,33901.0,129.6545,129.6816,129.4828,129.6545,33901.0
2020-11-23 13:10:00,143.47,143.49,143.11,143.16,39013.0,129.6545,129.6726,129.3292,129.3744,39013.0
2020-11-23 13:15:00,143.18,143.27,143.01,143.06,39812.0,129.3924,129.4738,129.2388,129.284,39812.0
2020-11-23 13:20:00,143.06,143.15,142.93,143.02,46162.0,129.284,129.3653,129.1665,129.2478,46162.0
2020-11-23 13:25:00,143.04,143.04,142.85,143.0,33025.0,129.2659,129.2659,129.0942,129.2298,33025.0
2020-11-23 13:30:00,143.0,143.09,142.91,142.94,40116.0,129.2298,129.3111,129.1484,129.1755,40116.0
2020-11-23 13:35:00,142.95,143.06,142.87,142.87,48716.0,129.1846,129.284,129.1123,129.1123,48716.0
2020-11-23 13:40:00,142.86,142.86,142.65,142.8,42126.0,129.1033,129.1033,128.9135,129.049,42126.0
2020-11-23 13:45:00,142.82,143.2,142.76,143.05,39752.0,129.0671,129.4105,129.0129,129.275,39752.0
2020-11-23 13:50:00,142.98,143.09,142.87,143.05,21753.0,129.2117,129.3111,129.1123,129.275,21753.0
2020-11-23 13:55:00,143.02,143.29,142.94,143.05,36417.0,129.2478,129.4918,129.1755,129.275,36417.0
2020-11-23 14:00:00,143.06,143.06,142.8,142.87,25201.0,129.284,129.284,129.049,129.1123,25201.0
2020-11-23 14:05:00,142.87,142.91,142.71,142.78,23873.0,129.1123,129.1484,128.9677,129.031,23873.0
2020-11-23 14:10:00,142.8,143.15,142.73,143.1,40588.0,129.049,129.3653,128.9858,129.3201,40588.0
2020-11-23 14:15:00,143.09,143.31,142.9,143.0,32756.0,129.3111,129.5099,129.1394,129.2298,32756.0
2020-11-23 14:20:00,142.97,143.18,142.97,143.18,26059.0,129.2027,129.3924,129.2027,129.3924,26059.0
2020-11-23 14:25:00,143.16,143.28,143.13,143.24,14832.0,129.3744,129.4828,129.3473,129.4467,14832.0
2020-11-23 14:30:00,143.24,143.62,143.22,143.55,45682.0,129.4467,129.7901,129.4286,129.7268,45682.0
2020-11-23 14:35:00,143.54,143.65,143.49,143.62,39279.0,129.7178,129.8172,129.6726,129.7901,39279.0
2020-11-23 14:40:00,143.62,143.65,143.54,143.54,29569.0,129.7901,129.8172,129.7178,129.7178,29569.0
2020-11-23 14:45:00,143.53,143.66,143.32,143.4,39731.0,129.7087,129.8262,129.519,129.5913,39731.0
2020-11-23 14:50:00,143.44,143.79,143.3,143.68,115721.0,129.6274,129.9437,129.5009,129.8443,115721.0
2020-11-23 14:55:00,143.65,143.68,143.46,143.53,80371.0,129.8172,129.8443,129.6455,129.7087,80371.0
2020-11-23 15:00:00,143.55,143.71,143.51,143.67,53096.0,129.7268,129.8714,129.6907,129.8353,53096.0
2020-11-23 15:05:00,143.68,143.77,143.54,143.62,118660.0,129.8443,129.9256,129.7178,129.7901,118660.0
2020-11-23 15:10:00,143.62,143.66,143.46,143.49,111068.0,129.7901,129.8262,129.6455,129.6726,111068.0
2020-11-23 15:15:00,143.5,143.53,143.05,143.2,88307.0,129.6816,129.7087,129.275,129.4105,88307.0
2020-11-23 15:20:00,143.21,143.46,143.11,143.45,60557.0,129.4195,129.6455,129.3292,129.6364,60557.0
2020-11-23 15:25:00,143.46,143.77,143.32,143.57,79685.0,129.6455,129.9256,129.519,129.7449,79685.0
2020-11-23 15:30:00,143.56,143.59,143.24,143.33,76933.0,129.7358,129.763,129.4467,129.528,76933.0
2020-11-23 15:35:00,143.33,143.49,143.26,143.4,71630.0,129.528,129.6726,129.4647,129.5913,71630.0
2020-11-23 15:40:00,143.39,143.68,143.36,143.58,97051.0,129.5822,129.8443,129.5551,129.7539,97051.0
2020-11-23 15:45:00,143.58,143.69,143.45,143.51,81742.0,129.7539,129.8533,129.6364,129.6907,81742.0
2020-11-23 15:50:00,143.53,143.85,143.52,143.73,162651.0,129.7087,129.9979,129.6997,129.8895,162651.0
2020-11-23 15:55:00,143.71,143.89,143.61,143.83,283396.0,129.8714,130.0341,129.781,129.9798,283396.0
2020-11-24 09:30:00,143.39,144.1,143.02,143.11,278462.0,129.5822,130.2238,129.2478,129.3292,278462.0
2020-11-24 09:35:00,143.08,143.23,142.48,142.57,102746.0,129.3021,129.4376,128.7598,128.8412,102746.0
2020-11-24 09:40:00,142.57,142.6,141.31,141.78,219191.0,128.8412,128.8683,127.7025,128.1273,219191.0
2020-11-24 09:45:00,141.85,142.0,141.3,141.78,134639.0,128.1905,128.3261,127.6935,128.1273,134639.0
2020-11-24 09:50:00,141.76,142.67,141.64,142.57,114871.0,128.1092,128.9315,128.0007,128.8412,114871.0
2020-11-24 09:55:00,142.59,142.8,142.51,142.57,183498.0,128.8593,129.049,128.787,128.8412,183498.0
2020-11-24 10:00:00,142.54,142.64,142.15,142.33,163294.0,128.8141,128.9044,128.4616,128.6243,163294.0
2020-11-24 10:05:00,142.31,142.37,141.78,141.8,115652.0,128.6062,128.6604,128.1273,128.1453,115652.0
2020-11-24 10:10:00,141.83,141.84,141.14,141.23,134850.0,128.1724,128.1815,127.5489,127.6302,134850.0
2020-11-24 10:15:00,141.22,141.58,141.11,141.46,292003.0,127.6212,127.9465,127.5218,127.8381,292003.0
2020-11-24 10:20:00,141.48,141.55,141.14,141.3,314434.0,127.8561,127.9194,127.5489,127.6935,314434.0
2020-11-24 10:25:00,141.3,141.99,141.24,141.75,160756.0,127.6935,128.317,127.6393,128.1001,160756.0
2020-11-24 10:30:00,141.7,141.9,141.25,141.25,74158.0,128.055,128.2357,127.6483,127.6483,74158.0
2020-11-24 10:35:00,141.27,141.68,141.2,141.44,171282.0,127.6664,128.0369,127.6031,127.82,171282.0
2020-11-24 10:40:00,141.4,142.0,141.3,141.87,245766.0,127.7838,128.3261,127.6935,128.2086,245766.0
2020-11-24 10:45:00,141.87,142.46,141.79,142.23,105861.0,128.2086,128.7418,128.1363,128.5339,105861.0
2020-11-24 10:50:00,142.22,142.5,142.15,142.31,104313.0,128.5249,128.7779,128.4616,128.6062,104313.0
2020-11-24 10:55:00,142.33,142.37,142.15,142.34,77049.0,128.6243,128.6604,128.4616,128.6333,77049.0
2020-11-24 11:00:00,142.34,142.42,141.94,142.13,73458.0,128.6333,128.7056,128.2718,128.4435,73458.0
2020-11-24 11:05:00,142.13,142.35,142.04,142.33,62767.0,128.4435,128.6424,128.3622,128.6243,62767.0
2020-11-24 11:10:00,142.35,142.37,142.25,142.3,72620.0,128.6424,128.6604,128.552,128.5972,72620.0
2020-11-24 11:15:00,142.37,142.93,142.33,142.92,129160.0,128.6604,129.1665,128.6243,129.1575,129160.0
2020-11-24 11:20:00,142.9,142.92,142.54,142.61,94156.0,129.1394,129.1575,128.8141,128.8773,94156.0
2020-11-24 11:25:00,142.61,143.01,142.5,142.87,105144.0,128.8773,129.2388,128.7779,129.1123,105144.0
2020-11-24 11:30:00,142.86,143.24,142.67,143.2,42192.0,129.1033,129.4467,128.9315,129.4105,42192.0
2020-11-24 11:35:00,143.16,143.62,143.05,143.62,44249.0,129.3744,129.7901,129.275,129.7901,44249.0
2020-11-24 11:40:00,143.59,143.78,143.53,143.64,69883.0,129.763,129.9347,129.7087,129.8081,69883.0
2020-11-24 11:45:00,143.62,143.65,143.29,143.5,55238.0,129.7901,129.8172,129.4918,129.6816,55238.0
2020-11-24 11:50:00,143.51,143.51,142.76,143.01,49078.0,129.6907,129.6907,129.0129,129.2388,49078.0
2020-11-24 11:55:00,143.05,143.13,142.91,142.98,27668.0,129.275,129.3473,129.1484,129.2117,27668.0
2020-11-24 12:00:00,142.98,143.17,142.98,143.11,29179.0,129.2117,129.3834,129.2117,129.3292,29179.0
2020-11-24 12:05:00,143.11,143.45,143.01,143.3,33174.0,129.3292,129.6364,129.2388,129.5009,33174.0
2020-11-24 12:10:00,143.28,143.52,143.19,143.48,38335.0,129.4828,129.6997,129.4015,129.6635,38335.0
2020-11-24 12:15:00,143.46,143.47,143.23,143.37,25585.0,129.6455,129.6545,129.4376,129.5641,25585.0
2020-11-24 12:20:00,143.41,143.68,143.39,143.56,25806.0,129.6003,129.8443,129.5822,129.7358,25806.0
2020-11-24 12:25:00,143.56,143.8,143.51,143.72,29756.0,129.7358,129.9527,129.6907,129.8804,29756.0
2020-11-24 12:30:00,143.76,143.86,143.6,143.85,32723.0,129.9166,130.007,129.772,129.9979,32723.0
2020-11-24 12:35:00,143.86,144.03,143.58,143.64,51111.0,130.007,130.1606,129.7539,129.8081,51111.0
2020-11-24 12:40:00,143.62,143.63,143.43,143.58,45129.0,129.7901,129.7991,129.6184,129.7539,45129.0
2020-11-24 12:45:00,143.58,143.71,143.53,143.57,66175.0,129.7539,129.8714,129.7087,129.7449,66175.0
2020-11-24 12:50:00,143.58,143.61,143.5,143.55,16844.0,129.7539,129.781,129.6816,129.7268,16844.0
2020-11-24 12:55:00,143.54,144.01,143.51,143.97,113447.0,129.7178,130.1425,129.6907,130.1064,113447.0
2020-11-24 13:00:00,143.96,144.08,143.82,143.9,38301.0,130.0973,130.2058,129.9708,130.0431,38301.0
2020-11-24 13:05:00,143.88,144.14,143.85,144.13,29426.0,130.025,130.26,129.9979,130.251,29426.0
2020-11-24 13:10:00,144.12,144.18,143.99,144.1,28583.0,130.2419,130.2961,130.1244,130.2238,28583.0
2020-11-24 13:15:00,144.1,144.24,144.05,144.24,29137.0,130.2238,130.3504,130.1787,130.3504,29137.0
2020-11-24 13:20:00,144.25,144.43,144.1,144.31,51499.0,130.3594,130.5221,130.2238,130.4136,51499.0
2020-11-24 13:25:00,144.29,144.33,144.07,144.22,51688.0,130.3956,130.4317,130.1967,130.3323,51688.0
2020-11-24 13:30:00,144.22,144.53,144.21,144.49,72927.0,130.3323,130.6124,130.3233,130.5763,72927.0
2020-11-24 13:35:00,144.49,144.78,144.47,144.73,56181.0,130.5763,130.8384,130.5582,130.7932,56181.0
2020-11-24 13:40:00,144.74,144.99,144.74,144.92,77589.0,130.8022,131.0281,130.8022,130.9649,77589.0
2020-11-24 13:45:00,144.9,144.91,144.72,144.85,30760.0,130.9468,130.9558,130.7841,130.9016,30760.0
2020-11-24 13:50:00,144.85,144.95,144.74,144.76,35429.0,130.9016,130.992,130.8022,130.8203,35429.0
2020-11-24 13:55:00,144.79,144.93,144.75,144.89,41585.0,130.8474,130.9739,130.8113,130.9378,41585.0
2020-11-24 14:00:00,144.9,145.12,144.89,145.0,63989.0,130.9468,131.1456,130.9378,131.0372,63989.0
2020-11-24 14:05:00,145.01,145.04,144.63,144.83,44484.0,131.0462,131.0733,130.7028,130.8836,44484.0
2020-11-24 14:10:00,144.86,144.99,144.8,144.88,30086.0,130.9107,131.0281,130.8564,130.9287,30086.0
2020-11-24 14:15:00,144.88,145.02,144.79,145.0,42189.0,130.9287,131.0553,130.8474,131.0372,42189.0
2020-11-24 14:20:00,145.0,145.21,144.94,145.06,39564.0,131.0372,131.227,130.983,131.0914,39564.0
2020-11-24 14:25:00,145.06,145.09,144.73,144.75,53155.0,131.0914,131.1185,130.7932,130.8113,53155.0
2020-11-24 14:30:00,144.76,145.28,144.76,145.25,64120.0,130.8203,131.2902,130.8203,131.2631,64120.0
2020-11-24 14:35:00,145.23,145.48,145.17,145.38,39464.0,131.245,131.471,131.1908,131.3806,39464.0
2020-11-24 14:40:00,145.37,145.51,145.31,145.4,36610.0,131.3716,131.4981,131.3173,131.3987,36610.0
2020-11-24 14:45:00,145.4,145.43,145.08,145.24,46870.0,131.3987,131.4258,131.1095,131.2541,46870.0
2020-11-24 14:50:00,145.25,145.27,145.17,145.25,43973.0,131.2631,131.2812,131.1908,131.2631,43973.0
2020-11-24 14:55:00,145.24,145.27,145.16,145.22,27722.0,131.2541,131.2812,131.1818,131.236,27722.0
2020-11-24 15:00:00,145.21,145.27,144.94,145.21,66680.0,131.227,131.2812,130.983,131.227,66680.0
2020-11-24 15:05:00,145.22,145.57,145.2,145.49,108010.0,131.236,131.5523,131.2179,131.48,108010.0
2020-11-24 15:10:00,145.5,145.85,145.48,145.72,80635.0,131.489,131.8053,131.471,131.6878,80635.0
2020-11-24 15:15:00,145.72,145.94,145.69,145.82,46586.0,131.6878,131.8867,131.6607,131.7782,46586.0
2020-11-24 15:20:00,145.85,146.0,145.82,145.96,72045.0,131.8053,131.9409,131.7782,131.9047,72045.0
2020-11-24 15:25:00,145.96,146.15,145.9,146.14,95802.0,131.9047,132.0764,131.8505,132.0674,95802.0
2020-11-24 15:30:00,146.12,146.32,146.04,146.31,104621.0,132.0493,132.2301,131.977,132.221,104621.0
2020-11-24 15:35:00,146.31,146.33,146.03,146.18,90496.0,132.221,132.2391,131.968,132.1036,90496.0
2020-11-24 15:40:00,146.18,146.23,146.08,146.09,95146.0,132.1036,132.1487,132.0132,132.0222,95146.0
2020-11-24 15:45:00,146.08,146.29,146.0,146.08,75761.0,132.0132,132.203,131.9409,132.0132,75761.0
2020-11-24 15:50:00,146.06,146.24,145.89,146.2,133936.0,131.9951,132.1578,131.8415,132.1216,133936.0
2020-11-24 15:55:00,146.19,146.24,145.87,145.94,232821.0,132.1126,132.1578,131.8234,131.8867,232821.0
2020-11-25 09:30:00,146.01,147.49,145.85,147.44,244466.0,131.9499,133.2874,131.8053,133.2422,244466.0
2020-11-25 09:35:00,147.44,147.45,146.28,146.74,132837.0,133.2422,133.2513,132.1939,132.6096,132837.0
2020-11-25 09:40:00,146.78,147.0,146.4,146.66,74182.0,132.6458,132.8446,132.3024,132.5373,74182.0
2020-11-25 09:45:00,146.7,147.32,146.34,146.64,100160.0,132.5735,133.1338,132.2481,132.5193,100160.0
2020-11-25 09:50:00,146.6,146.61,145.93,146.03,80285.0,132.4831,132.4921,131.8776,131.968,80285.0
2020-11-25 09:55:00,146.03,146.14,145.01,145.02,94124.0,131.968,132.0674,131.0462,131.0553,94124.0
2020-11-25 10:00:00,145.02,145.34,144.71,144.71,100851.0,131.0553,131.3444,130.7751,130.7751,100851.0
2020-11-25 10:05:00,144.7,144.85,144.39,144.58,91818.0,130.7661,130.9016,130.4859,130.6576,91818.0
2020-11-25 10:10:00,144.55,145.28,144.46,145.22,49107.0,130.6305,131.2902,130.5492,131.236,49107.0
2020-11-25 10:15:00,145.26,145.26,144.88,145.0,42695.0,131.2721,131.2721,130.9287,131.0372,42695.0
2020-11-25 10:20:00,144.97,145.07,144.74,144.88,82906.0,131.0101,131.1004,130.8022,130.9287,82906.0
2020-11-25 10:25:00,144.85,145.1,144.53,144.61,57327.0,130.9016,131.1276,130.6124,130.6847,57327.0
2020-11-25 10:30:00,144.61,144.89,144.58,144.86,62702.0,130.6847,130.9378,130.6576,130.9107,62702.0
2020-11-25 10:35:00,144.82,144.87,144.65,144.85,42431.0,130.8745,130.9197,130.7209,130.9016,42431.0
2020-11-25 10:40:00,144.86,145.1,144.65,144.96,44392.0,130.9107,131.1276,130.7209,131.001,44392.0
2020-11-25 10:45:00,144.94,145.24,144.87,145.23,29742.0,130.983,131.2541,130.9197,131.245,29742.0
2020-11-25 10:50:00,145.24,145.6,145.21,145.25,38679.0,131.2541,131.5794,131.227,131.2631,38679.0
2020-11-25 10:55:00,145.31,145.65,145.24,145.52,31258.0,131.3173,131.6246,131.2541,131.5071,31258.0
2020-11-25 11:00:00,145.5,145.85,145.48,145.76,33010.0,131.489,131.8053,131.471,131.724,33010.0
2020-11-25 11:05:00,145.75,145.89,145.44,145.53,51730.0,131.715,131.8415,131.4348,131.5161,51730.0
2020-11-25 11:10:00,145.5,145.85,145.48,145.84,24334.0,131.489,131.8053,131.471,131.7963,24334.0
2020-11-25 11:15:00,145.87,145.87,145.48,145.49,25886.0,131.8234,131.8234,131.471,131.48,25886.0
2020-11-25 11:20:00,145.47,145.54,145.12,145.12,28137.0,131.4619,131.5252,131.1456,131.1456,28137.0
2020-11-25 11:25:00,145.12,145.25,144.9,145.09,35409.0,131.1456,131.2631,130.9468,131.1185,35409.0
2020-11-25 11:30:00,145.06,145.43,145.0,145.39,18309.0,131.0914,131.4258,131.0372,131.3896,18309.0
2020-11-25 11:35:00,145.37,145.4,144.97,144.97,28690.0,131.3716,131.3987,131.0101,131.0101,28690.0
2020-11-25 11:40:00,144.99,145.02,144.83,144.83,38633.0,131.0281,131.0553,130.8836,130.8836,38633.0
2020-11-25 11:45:00,144.83,145.24,144.78,144.96,37972.0,130.8836,131.2541,130.8384,131.001,37972.0
2020-11-25 11:50:00,145.01,145.31,145.0,145.25,20799.0,131.0462,131.3173,131.0372,131.2631,20799.0
2020-11-25 11:55:00,145.28,145.28,145.07,145.19,14458.0,131.2902,131.2902,131.1004,131.2089,14458.0
2020-11-25 12:00:00,145.19,145.22,144.86,144.95,43569.0,131.2089,131.236,130.9107,130.992,43569.0
2020-11-25 12:05:00,144.93,145.06,144.9,145.05,17312.0,130.9739,131.0914,130.9468,131.0824,17312.0
2020-11-25 12:10:00,145.06,145.12,144.83,144.9,49052.0,131.0914,131.1456,130.8836,130.9468,49052.0
2020-11-25 12:15:00,144.9,144.93,144.76,144.92,60654.0,130.9468,130.9739,130.8203,130.9649,60654.0
2020-11-25 12:20:00,144.92,145.2,144.92,145.07,45326.0,130.9649,131.2179,130.9649,131.1004,45326.0
2020-11-25 12:25:00,145.1,145.16,145.01,145.16,29925.0,131.1276,131.1818,131.0462,131.1818,29925.0
2020-11-25 12:30:00,145.15,145.24,144.96,145.02,33364.0,131.1727,131.2541,131.001,131.0553,33364.0
2020-11-25 12:35:00,145.0,145.03,144.89,145.03,30979.0,131.0372,131.0643,130.9378,131.0643,30979.0
2020-11-25 12:40:00,145.03,145.14,144.98,145.02,42610.0,131.0643,131.1637,131.0191,131.0553,42610.0
2020-11-25 12:45:00,145.02,145.21,144.9,145.19,38186.0,131.0553,131.227,130.9468,131.2089,38186.0
2020-11-25 12:50:00,145.23,145.4,145.16,145.36,18067.0,131.245,131.3987,131.1818,131.3625,18067.0
2020-11-25 12:55:00,145.38,145.41,145.16,145.16,19826.0,131.3806,131.4077,131.1818,131.1818,19826.0
2020-11-25 13:00:00,145.15,145.45,145.15,145.35,13511.0,131.1727,131.4438,131.1727,131.3535,13511.0
2020-11-25 13:05:00,145.33,145.5,145.32,145.42,15842.0,131.3354,131.489,131.3264,131.4167,15842.0
2020-11-25 13:10:00,145.41,145.49,145.23,145.25,17606.0,131.4077,131.48,131.245,131.2631,17606.0
2020-11-25 13:15:00,145.25,145.35,145.17,145.26,16816.0,131.2631,131.3535,131.1908,131.2721,16816.0
2020-11-25 13:20:00,145.29,145.54,145.26,145.52,16110.0,131.2993,131.5252,131.2721,131.5071,16110.0
2020-11-25 13:25:00,145.55,145.56,145.28,145.29,18776.0,131.5342,131.5433,131.2902,131.2993,18776.0
2020-11-25 13:30:00,145.3,145.39,145.17,145.37,13567.0,131.3083,131.3896,131.1908,131.3716,13567.0
2020-11-25 13:35:00,145.38,145.53,145.3,145.3,28400.0,131.3806,131.5161,131.3083,131.3083,28400.0
2020-11-25 13:40:00,145.31,145.54,145.27,145.48,12998.0,131.3173,131.5252,131.2812,131.471,12998.0
2020-11-25 13:45:00,145.46,145.46,145.22,145.33,17026.0,131.4529,131.4529,131.236,131.3354,17026.0
2020-11-25 13:50:00,145.34,145.59,145.3,145.59,15233.0,131.3444,131.5704,131.3083,131.5704,15233.0
2020-11-25 13:55:00,145.54,145.65,145.45,145.55,37725.0,131.5252,131.6246,131.4438,131.5342,37725.0
2020-11-25 14:00:00,145.48,145.55,145.39,145.47,17540.0,131.471,131.5342,131.3896,131.4619,17540.0
2020-11-25 14:05:00,145.44,145.45,145.16,145.27,21843.0,131.4348,131.4438,131.1818,131.2812,21843.0
2020-11-25 14:10:00,145.23,145.23,144.95,145.1,31868.0,131.245,131.245,130.992,131.1276,31868.0
2020-11-25 14:15:00,145.1,145.18,144.92,145.07,32097.0,131.1276,131.1998,130.9649,131.1004,32097.0
2020-11-25 14:20:00,145.07,145.18,145.07,145.08,17502.0,131.1004,131.1998,131.1004,131.1095,17502.0
2020-11-25 14:25:00,145.08,145.18,145.07,145.08,18943.0,131.1095,131.1998,131.1004,131.1095,18943.0
2020-11-25 14:30:00,145.08,145.29,145.08,145.21,18224.0,131.1095,131.2993,131.1095,131.227,18224.0
2020-11-25 14:35:00,145.19,145.19,144.98,144.98,17494.0,131.2089,131.2089,131.0191,131.0191,17494.0
2020-11-25 14:40:00,145.0,145.14,144.95,144.95,24435.0,131.0372,131.1637,130.992,130.992,24435.0
2020-11-25 14:45:00,144.99,145.12,144.98,145.05,12896.0,131.0281,131.1456,131.0191,131.0824,12896.0
2020-11-25 14:50:00,145.07,145.07,144.97,145.04,19579.0,131.1004,131.1004,131.0101,131.0733,19579.0
2020-11-25 14:55:00,145.06,145.29,145.0,145.07,25842.0,131.0914,131.2993,131.0372,131.1004,25842.0
2020-11-25 15:00:00,145.09,145.15,145.02,145.15,17675.0,131.1185,131.1727,131.0553,131.1727,17675.0
2020-11-25 15:05:00,145.15,145.16,144.97,145.16,21363.0,131.1727,131.1818,131.0101,131.1818,21363.0
2020-11-25 15:10:00,145.18,145.41,145.13,145.41,22531.0,131.1998,131.4077,131.1547,131.4077,22531.0
2020-11-25 15:15:00,145.4,145.4,145.14,145.14,25425.0,131.3987,131.3987,131.1637,131.1637,25425.0
2020-11-25 15:20:00,145.13,145.2,145.1,145.13,39553.0,131.1547,131.2179,131.1276,131.1547,39553.0
2020-11-25 15:25:00,145.14,145.29,145.12,145.24,39326.0,131.1637,131.2993,131.1456,131.2541,39326.0
2020-11-25 15:30:00,145.23,145.3,145.15,145.16,29378.0,131.245,131.3083,131.1727,131.1818,29378.0
2020-11-25 15:35:00,145.17,145.19,144.45,144.54,99603.0,131.1908,131.2089,130.5401,130.6215,99603.0
2020-11-25 15:40:00,144.52,144.72,144.49,144.56,68020.0,130.6034,130.7841,130.5763,130.6396,68020.0
2020-11-25 15:45:00,144.58,144.78,144.51,144.53,61962.0,130.6576,130.8384,130.5944,130.6124,61962.0
2020-11-25 15:50:00,144.52,144.71,144.34,144.36,139648.0,130.6034,130.7751,130.4407,130.4588,139648.0
2020-11-25 15:55:00,144.37,144.41,144.04,144.06,324089.0,130.4678,130.504,130.1696,130.1877,324089.0
2020-11-27 09:30:00,145.34,145.96,145.22,145.53,358010.0,131.3444,131.9047,131.236,131.5161,358010.0
2020-11-27 09:35:00,145.51,145.9,145.1,145.73,115035.0,131.4981,131.8505,131.1276,131.6969,115035.0
2020-11-27 09:40:00,145.76,145.77,145.29,145.64,56713.0,131.724,131.733,131.2993,131.6156,56713.0
2020-11-27 09:45:00,145.68,146.43,145.43,145.91,134284.0,131.6517,132.3295,131.4258,131.8596,134284.0
2020-11-27 09:50:00,145.91,146.11,145.69,145.71,38368.0,131.8596,132.0403,131.6607,131.6788,38368.0
2020-11-27 09:55:00,145.64,145.92,145.58,145.79,61386.0,131.6156,131.8686,131.5613,131.7511,61386.0
2020-11-27 10:00:00,145.85,146.05,145.53,145.77,33195.0,131.8053,131.9861,131.5161,131.733,33195.0
2020-11-27 10:05:00,145.75,145.76,145.41,145.61,34417.0,131.715,131.724,131.4077,131.5884,34417.0
2020-11-27 10:10:00,145.59,145.71,145.54,145.65,38300.0,131.5704,131.6788,131.5252,131.6246,38300.0
2020-11-27 10:15:00,145.67,145.84,145.53,145.72,40262.0,131.6427,131.7963,131.5161,131.6878,40262.0
2020-11-27 10:20:00,145.72,145.91,145.57,145.9,22475.0,131.6878,131.8596,131.5523,131.8505,22475.0
2020-11-27 10:25:00,145.88,145.99,145.71,145.8,34809.0,131.8324,131.9318,131.6788,131.7601,34809.0
2020-11-27 10:30:00,145.78,146.22,145.77,146.12,39238.0,131.7421,132.1397,131.733,132.0493,39238.0
2020-11-27 10:35:00,146.1,146.32,146.03,146.29,34741.0,132.0313,132.2301,131.968,132.203,34741.0
2020-11-27 10:40:00,146.3,146.32,145.85,145.92,35047.0,132.212,132.2301,131.8053,131.8686,35047.0
2020-11-27 10:45:00,145.96,146.05,145.85,146.02,26090.0,131.9047,131.9861,131.8053,131.959,26090.0
2020-11-27 10:50:00,146.07,146.24,145.88,145.97,32177.0,132.0041,132.1578,131.8324,131.9138,32177.0
2020-11-27 10:55:00,146.02,146.02,145.82,145.83,24153.0,131.959,131.959,131.7782,131.7873,24153.0
2020-11-27 11:00:00,145.82,145.84,145.65,145.7,35145.0,131.7782,131.7963,131.6246,131.6698,35145.0
2020-11-27 11:05:00,145.67,145.72,145.57,145.69,17868.0,131.6427,131.6878,131.5523,131.6607,17868.0
2020-11-27 11:10:00,145.68,145.75,145.31,145.31,33609.0,131.6517,131.715,131.3173,131.3173,33609.0
2020-11-27 11:15:00,145.31,145.63,145.3,145.39,62883.0,131.3173,131.6065,131.3083,131.3896,62883.0
2020-11-27 11:20:00,145.39,145.4,145.18,145.35,24294.0,131.3896,131.3987,131.1998,131.3535,24294.0
2020-11-27 11:25:00,145.33,145.52,145.29,145.49,21158.0,131.3354,131.5071,131.2993,131.48,21158.0
2020-11-27 11:30:00,145.49,145.51,145.34,145.36,22085.0,131.48,131.4981,131.3444,131.3625,22085.0
2020-11-27 11:35:00,145.37,145.37,144.87,145.1,56819.0,131.3716,131.3716,130.9197,131.1276,56819.0
2020-11-27 11:40:00,145.1,145.22,145.03,145.08,32623.0,131.1276,131.236,131.0643,131.1095,32623.0
2020-11-27 11:45:00,145.07,145.08,144.56,144.56,49983.0,131.1004,131.1095,130.6396,130.6396,49983.0
2020-11-27 11:50:00,144.55,144.64,144.36,144.47,51270.0,130.6305,130.7118,130.4588,130.5582,51270.0
2020-11-27 11:55:00,144.49,144.8,144.49,144.76,27686.0,130.5763,130.8564,130.5763,130.8203,27686.0
2020-11-27 12:00:00,144.78,144.85,144.65,144.73,33655.0,130.8384,130.9016,130.7209,130.7932,33655.0
2020-11-27 12:05:00,144.75,144.88,144.73,144.78,29829.0,130.8113,130.9287,130.7932,130.8384,29829.0
2020-11-27 12:10:00,144.77,144.77,144.56,144.62,24484.0,130.8293,130.8293,130.6396,130.6938,24484.0
2020-11-27 12:15:00,144.64,144.83,144.63,144.8,29739.0,130.7118,130.8836,130.7028,130.8564,29739.0
2020-11-27 12:20:00,144.8,144.8,144.4,144.46,40439.0,130.8564,130.8564,130.495,130.5492,40439.0
2020-11-27 12:25:00,144.45,144.45,144.33,144.4,50820.0,130.5401,130.5401,130.4317,130.495,50820.0
2020-11-27 12:30:00,144.43,144.43,144.24,144.35,60839.0,130.5221,130.5221,130.3504,130.4498,60839.0
2020-11-27 12:35:00,144.35,144.38,144.17,144.27,53427.0,130.4498,130.4769,130.2871,130.3775,53427.0
2020-11-27 12:40:00,144.27,144.27,144.1,144.15,54696.0,130.3775,130.3775,130.2238,130.269,54696.0
2020-11-27 12:45:00,144.14,144.33,143.8,143.82,87346.0,130.26,130.4317,129.9527,129.9708,87346.0
2020-11-27 12:50:00,143.8,144.08,143.78,143.83,88666.0,129.9527,130.2058,129.9347,129.9798,88666.0
2020-11-27 12:55:00,143.82,144.02,143.7,143.83,192798.0,129.9708,130.1516,129.8624,129.9798,192798.0
2020-11-30 09:30:00,144.62,145.68,144.43,145.63,203599.0,130.6938,131.6517,130.5221,131.6065,203599.0
2020-11-30 09:35:00,145.64,146.08,145.16,145.59,118234.0,131.6156,132.0132,131.1818,131.5704,118234.0
2020-11-30 09:40:00,145.62,146.15,145.62,146.1,98720.0,131.5975,132.0764,131.5975,132.0313,98720.0
2020-11-30 09:45:00,146.1,146.1,145.35,145.41,62744.0,132.0313,132.0313,131.3535,131.4077,62744.0
2020-11-30 09:50:00,145.4,145.6,144.91,145.6,84729.0,131.3987,131.5794,130.9558,131.5794,84729.0
2020-11-30 09:55:00,145.55,145.74,144.94,145.01,66254.0,131.5342,131.7059,130.983,131.0462,66254.0
2020-11-30 10:00:00,145.13,145.45,144.93,145.34,32901.0,131.1547,131.4438,130.9739,131.3444,32901.0
2020-11-30 10:05:00,145.34,145.61,145.2,145.45,30859.0,131.3444,131.5884,131.2179,131.4438,30859.0
2020-11-30 10:10:00,145.49,145.75,145.2,145.57,24935.0,131.48,131.715,131.2179,131.5523,24935.0
2020-11-30 10:15:00,145.52,145.89,145.39,145.74,31034.0,131.5071,131.8415,131.3896,131.7059,31034.0
2020-11-30 10:20:00,145.75,145.91,145.5,145.69,66065.0,131.715,131.8596,131.489,131.6607,66065.0
2020-11-30 10:25:00,145.73,145.8,145.07,145.07,36842.0,131.6969,131.7601,131.1004,131.1004,36842.0
2020-11-30 10:30:00,145.05,145.17,144.83,144.96,34805.0,131.0824,131.1908,130.8836,131.001,34805.0
2020-11-30 10:35:00,144.97,145.01,144.63,144.74,52189.0,131.0101,131.0462,130.7028,130.8022,52189.0
2020-11-30 10:40:00,144.7,144.88,144.3,144.3,73994.0,130.7661,130.9287,130.4046,130.4046,73994.0
2020-11-30 10:45:00,144.3,144.7,144.06,144.47,120510.0,130.4046,130.7661,130.1877,130.5582,120510.0
2020-11-30 10:50:00,144.47,144.81,144.34,144.66,33033.0,130.5582,130.8655,130.4407,130.7299,33033.0
2020-11-30 10:55:00,144.67,145.06,144.64,144.88,52291.0,130.739,131.0914,130.7118,130.9287,52291.0
2020-11-30 11:00:00,144.83,145.18,144.82,145.11,28326.0,130.8836,131.1998,130.8745,131.1366,28326.0
2020-11-30 11:05:00,145.11,145.32,144.97,144.99,26214.0,131.1366,131.3264,131.0101,131.0281,26214.0
2020-11-30 11:10:00,145.03,145.31,144.97,145.13,27973.0,131.0643,131.3173,131.0101,131.1547,27973.0
2020-11-30 11:15:00,145.11,145.39,145.03,145.08,41007.0,131.1366,131.3896,131.0643,131.1095,41007.0
2020-11-30 11:20:00,145.12,145.14,144.75,144.79,27355.0,131.1456,131.1637,130.8113,130.8474,27355.0
2020-11-30 11:25:00,144.8,144.93,144.69,144.78,24595.0,130.8564,130.9739,130.757,130.8384,24595.0
2020-11-30 11:30:00,144.75,144.97,144.56,144.63,28679.0,130.8113,131.0101,130.6396,130.7028,28679.0
2020-11-30 11:35:00,144.63,145.02,144.05,144.98,36180.0,130.7028,131.0553,130.1787,131.0191,36180.0
2020-11-30 11:40:00,145.02,145.46,144.91,145.37,29664.0,131.0553,131.4529,130.9558,131.3716,29664.0
2020-11-30 11:45:00,145.36,145.65,145.36,145.41,50646.0,131.3625,131.6246,131.3625,131.4077,50646.0
2020-11-30 11:50:00,145.41,145.65,145.35,145.64,44022.0,131.4077,131.6246,131.3535,131.6156,44022.0
2020-11-30 11:55:00,145.58,145.9,145.56,145.9,58679.0,131.5613,131.8505,131.5433,131.8505,58679.0
2020-11-30 12:00:00,145.89,145.9,145.61,145.71,51470.0,131.8415,131.8505,131.5884,131.6788,51470.0
2020-11-30 12:05:00,145.7,145.84,145.6,145.66,59754.0,131.6698,131.7963,131.5794,131.6336,59754.0
2020-11-30 12:10:00,145.68,145.76,145.47,145.66,63255.0,131.6517,131.724,131.4619,131.6336,63255.0
2020-11-30 12:15:00,145.72,146.0,145.72,145.74,33400.0,131.6878,131.9409,131.6878,131.7059,33400.0
2020-11-30 12:20:00,145.75,145.82,145.41,145.59,51892.0,131.715,131.7782,131.4077,131.5704,51892.0
2020-11-30 12:25:00,145.61,145.66,145.45,145.62,34927.0,131.5884,131.6336,131.4438,131.5975,34927.0
2020-11-30 12:30:00,145.65,145.73,145.5,145.62,21368.0,131.6246,131.6969,131.489,131.5975,21368.0
2020-11-30 12:35:00,145.6,145.62,145.34,145.48,55444.0,131.5794,131.5975,131.3444,131.471,55444.0
2020-11-30 12:40:00,145.5,145.7,145.41,145.56,61642.0,131.489,131.6698,131.4077,131.5433,61642.0
2020-11-30 12:45:00,145.52,145.58,145.34,145.39,19548.0,131.5071,131.5613,131.3444,131.3896,19548.0
2020-11-30 12:50:00,145.39,145.66,145.39,145.59,18790.0,131.3896,131.6336,131.3896,131.5704,18790.0
2020-11-30 12:55:00,145.58,145.68,145.45,145.45,26456.0,131.5613,131.6517,131.4438,131.4438,26456.0
2020-11-30 13:00:00,145.43,145.54,145.27,145.31,14206.0,131.4258,131.5252,131.2812,131.3173,14206.0
2020-11-30 13:05:00,145.3,145.55,145.24,145.49,33671.0,131.3083,131.5342,131.2541,131.48,33671.0
2020-11-30 13:10:00,145.45,145.46,145.28,145.3,14391.0,131.4438,131.4529,131.2902,131.3083,14391.0
2020-11-30 13:15:00,145.32,145.46,145.29,145.33,13730.0,131.3264,131.4529,131.2993,131.3354,13730.0
2020-11-30 13:20:00,145.36,145.65,145.34,145.56,16015.0,131.3625,131.6246,131.3444,131.5433,16015.0
2020-11-30 13:25:00,145.56,145.62,145.48,145.52,17431.0,131.5433,131.5975,131.471,131.5071,17431.0
2020-11-30 13:30:00,145.54,145.72,145.45,145.67,16914.0,131.5252,131.6878,131.4438,131.6427,16914.0
2020-11-30 13:35:00,145.7,145.8,145.56,145.62,24735.0,131.6698,131.7601,131.5433,131.5975,24735.0
2020-11-30 13:40:00,145.61,145.69,145.51,145.67,24603.0,131.5884,131.6607,131.4981,131.6427,24603.0
2020-11-30 13:45:00,145.7,145.77,145.54,145.76,13163.0,131.6698,131.733,131.5252,131.724,13163.0
2020-11-30 13:50:00,145.72,145.81,145.63,145.68,20697.0,131.6878,131.7692,131.6065,131.6517,20697.0
2020-11-30 13:55:00,145.65,145.75,145.58,145.72,14240.0,131.6246,131.715,131.5613,131.6878,14240.0
2020-11-30 14:00:00,145.69,145.73,145.53,145.68,50580.0,131.6607,131.6969,131.5161,131.6517,50580.0
2020-11-30 14:05:00,145.68,145.75,145.62,145.69,70041.0,131.6517,131.715,131.5975,131.6607,70041.0
2020-11-30 14:10:00,145.66,145.94,145.62,145.91,34500.0,131.6336,131.8867,131.5975,131.8596,34500.0
2020-11-30 14:15:00,145.93,146.18,145.91,146.15,59142.0,131.8776,132.1036,131.8596,132.0764,59142.0
2020-11-30 14:20:00,146.18,146.32,146.13,146.24,50721.0,132.1036,132.2301,132.0584,132.1578,50721.0
2020-11-30 14:25:00,146.25,146.49,146.22,146.38,145814.0,132.1668,132.3837,132.1397,132.2843,145814.0
2020-11-30 14:30:00,146.38,146.77,146.34,146.65,104501.0,132.2843,132.6367,132.2481,132.5283,104501.0
2020-11-30 14:35:00,146.65,146.66,146.36,146.47,30764.0,132.5283,132.5373,132.2662,132.3656,30764.0
2020-11-30 14:40:00,146.47,146.6,146.4,146.53,46553.0,132.3656,132.4831,132.3024,132.4198,46553.0
2020-11-30 14:45:00,146.57,146.67,146.42,146.64,54992.0,132.456,132.5464,132.3204,132.5193,54992.0
2020-11-30 14:50:00,146.65,146.7,146.52,146.56,33165.0,132.5283,132.5735,132.4108,132.447,33165.0
2020-11-30 14:55:00,146.54,146.88,146.54,146.82,50659.0,132.4289,132.7361,132.4289,132.6819,50659.0
2020-11-30 15:00:00,146.81,146.82,146.58,146.7,94259.0,132.6729,132.6819,132.465,132.5735,94259.0
2020-11-30 15:05:00,146.69,146.8,146.62,146.68,34604.0,132.5644,132.6638,132.5012,132.5554,34604.0
2020-11-30 15:10:00,146.67,146.71,146.5,146.59,42320.0,132.5464,132.5825,132.3927,132.4741,42320.0
2020-11-30 15:15:00,146.56,146.75,146.55,146.69,40960.0,132.447,132.6187,132.4379,132.5644,40960.0
2020-11-30 15:20:00,146.67,146.67,146.37,146.57,70540.0,132.5464,132.5464,132.2753,132.456,70540.0
2020-11-30 15:25:00,146.57,146.58,146.06,146.1,96790.0,132.456,132.465,131.9951,132.0313,96790.0
2020-11-30 15:30:00,146.09,146.25,145.93,146.12,71470.0,132.0222,132.1668,131.8776,132.0493,71470.0
2020-11-30 15:35:00,146.12,146.17,145.93,146.03,71651.0,132.0493,132.0945,131.8776,131.968,71651.0
2020-11-30 15:40:00,146.02,146.25,145.9,146.14,75144.0,131.959,132.1668,131.8505,132.0674,75144.0
2020-11-30 15:45:00,146.13,146.28,146.0,146.06,79199.0,132.0584,132.1939,131.9409,131.9951,79199.0
2020-11-30 15:50:00,146.07,147.03,146.07,146.79,257498.0,132.0041,132.8717,132.0041,132.6548,257498.0
2020-11-30 15:55:00,146.82,147.29,146.48,147.24,439833.0,132.6819,133.1067,132.3747,133.0615,439833.0
2020-12-01 09:30:00,148.79,149.49,148.27,148.89,399414.0,134.4622,135.0948,133.9923,134.5526,399414.0
2020-12-01 09:35:00,148.84,149.19,148.04,148.12,116114.0,134.5074,134.8237,133.7844,133.8567,116114.0
2020-12-01 09:40:00,148.16,148.73,147.79,148.53,126335.0,133.8929,134.408,133.5585,134.2273,126335.0
2020-12-01 09:45:00,148.55,148.86,148.2,148.83,92385.0,134.2453,134.5255,133.929,134.4984,92385.0
2020-12-01 09:50:00,148.83,149.1,148.33,148.9,145932.0,134.4984,134.7424,134.0465,134.5616,145932.0
2020-12-01 09:55:00,148.84,149.91,148.77,149.9,334302.0,134.5074,135.4744,134.4441,135.4653,334302.0
2020-12-01 10:00:00,149.94,150.92,149.84,150.89,419967.0,135.5015,136.3871,135.4111,136.36,419967.0
2020-12-01 10:05:00,150.87,151.35,150.75,150.97,266887.0,136.3419,136.7757,136.2335,136.4323,266887.0
2020-12-01 10:10:00,150.96,151.22,150.5,151.05,210924.0,136.4233,136.6582,136.0076,136.5046,210924.0
2020-12-01 10:15:00,151.08,151.49,150.91,151.21,138031.0,136.5317,136.9022,136.3781,136.6492,138031.0
2020-12-01 10:20:00,151.21,151.3,150.1,150.29,126868.0,136.6492,136.7305,135.6461,135.8178,126868.0
2020-12-01 10:25:00,150.23,150.57,150.1,150.41,82335.0,135.7636,136.0708,135.6461,135.9262,82335.0
2020-12-01 10:30:00,150.43,150.45,149.92,150.29,122121.0,135.9443,135.9624,135.4834,135.8178,122121.0
2020-12-01 10:35:00,150.27,150.36,149.58,149.65,121430.0,135.7997,135.881,135.1761,135.2394,121430.0
2020-12-01 10:40:00,149.64,150.14,149.6,149.92,182196.0,135.2304,135.6822,135.1942,135.4834,182196.0
2020-12-01 10:45:00,149.9,150.15,149.54,150.09,79146.0,135.4653,135.6913,135.14,135.637,79146.0
2020-12-01 10:50:00,150.13,150.72,150.12,150.5,58744.0,135.6732,136.2064,135.6641,136.0076,58744.0
2020-12-01 10:55:00,150.49,150.56,150.1,150.28,55822.0,135.9985,136.0618,135.6461,135.8087,55822.0
2020-12-01 11:00:00,150.26,151.0,150.24,150.96,60125.0,135.7907,136.4594,135.7726,136.4233,60125.0
2020-12-01 11:05:00,150.95,151.35,150.92,151.12,120469.0,136.4142,136.7757,136.3871,136.5679,120469.0
2020-12-01 11:10:00,151.11,151.46,151.11,151.26,53701.0,136.5588,136.8751,136.5588,136.6944,53701.0
2020-12-01 11:15:00,151.3,151.31,150.75,151.06,61824.0,136.7305,136.7396,136.2335,136.5136,61824.0
2020-12-01 11:20:00,151.02,151.27,150.88,151.22,47171.0,136.4775,136.7034,136.351,136.6582,47171.0
2020-12-01 11:25:00,151.19,151.7,151.14,151.62,74967.0,136.6311,137.092,136.5859,137.0197,74967.0
2020-12-01 11:30:00,151.57,151.88,151.26,151.84,84211.0,136.9745,137.2547,136.6944,137.2185,84211.0
2020-12-01 11:35:00,151.84,151.95,151.5,151.52,109520.0,137.2185,137.3179,136.9113,136.9293,109520.0
2020-12-01 11:40:00,151.55,151.86,151.54,151.63,77184.0,136.9564,137.2366,136.9474,137.0287,77184.0
2020-12-01 11:45:00,151.59,151.63,151.3,151.39,66293.0,136.9926,137.0287,136.7305,136.8119,66293.0
2020-12-01 11:50:00,151.39,151.43,151.09,151.09,64917.0,136.8119,136.848,136.5407,136.5407,64917.0
2020-12-01 11:55:00,151.12,151.55,151.12,151.5,64624.0,136.5679,136.9564,136.5679,136.9113,64624.0
2020-12-01 12:00:00,151.5,151.85,151.41,151.77,83102.0,136.9113,137.2276,136.8299,137.1553,83102.0
2020-12-01 12:05:00,151.8,151.96,151.62,151.92,147926.0,137.1824,137.327,137.0197,137.2908,147926.0
2020-12-01 12:10:00,151.94,151.97,151.76,151.83,69634.0,137.3089,137.336,137.1462,137.2095,69634.0
2020-12-01 12:15:00,151.83,151.93,151.66,151.7,58203.0,137.2095,137.2999,137.0559,137.092,58203.0
2020-12-01 12:20:00,151.68,151.85,151.54,151.8,66532.0,137.0739,137.2276,136.9474,137.1824,66532.0
2020-12-01 12:25:00,151.8,152.07,151.78,152.03,120910.0,137.1824,137.4264,137.1643,137.3902,120910.0
2020-12-01 12:30:00,152.01,152.39,151.94,152.3,80670.0,137.3722,137.7156,137.3089,137.6342,80670.0
2020-12-01 12:35:00,152.31,152.34,151.94,152.1,67618.0,137.6433,137.6704,137.3089,137.4535,67618.0
2020-12-01 12:40:00,152.07,152.1,151.68,151.79,99993.0,137.4264,137.4535,137.0739,137.1733,99993.0
2020-12-01 12:45:00,151.78,151.98,151.71,151.88,39006.0,137.1643,137.345,137.101,137.2547,39006.0
2020-12-01 12:50:00,151.87,151.89,151.45,151.55,71899.0,137.2456,137.2637,136.8661,136.9564,71899.0
2020-12-01 12:55:00,151.57,151.81,151.57,151.69,41621.0,136.9745,137.1914,136.9745,137.083,41621.0
2020-12-01 13:00:00,151.73,151.78,151.54,151.74,37704.0,137.1191,137.1643,136.9474,137.1282,37704.0
2020-12-01 13:05:00,151.74,151.77,151.5,151.66,38404.0,137.1282,137.1553,136.9113,137.0559,38404.0
2020-12-01 13:10:00,151.68,151.75,151.44,151.48,34894.0,137.0739,137.1372,136.857,136.8932,34894.0
2020-12-01 13:15:00,151.51,151.75,151.3,151.5,60982.0,136.9203,137.1372,136.7305,136.9113,60982.0
2020-12-01 13:20:00,151.47,151.69,151.4,151.57,121999.0,136.8842,137.083,136.8209,136.9745,121999.0
2020-12-01 13:25:00,151.57,151.68,151.32,151.61,85277.0,136.9745,137.0739,136.7486,137.0107,85277.0
2020-12-01 13:30:00,151.64,151.64,151.41,151.64,32214.0,137.0378,137.0378,136.8299,137.0378,32214.0
2020-12-01 13:35:00,151.65,151.76,151.51,151.76,35202.0,137.0468,137.1462,136.9203,137.1462,35202.0
2020-12-01 13:40:00,151.73,151.94,151.66,151.9,97171.0,137.1191,137.3089,137.0559,137.2727,97171.0
2020-12-01 13:45:00,151.89,151.96,151.76,151.9,43113.0,137.2637,137.327,137.1462,137.2727,43113.0
2020-12-01 13:50:00,151.9,152.0,151.68,151.8,77873.0,137.2727,137.3631,137.0739,137.1824,77873.0
2020-12-01 13:55:00,151.78,151.79,151.55,151.65,32616.0,137.1643,137.1733,136.9564,137.0468,32616.0
2020-12-01 14:00:00,151.66,151.76,151.59,151.74,29298.0,137.0559,137.1462,136.9926,137.1282,29298.0
2020-12-01 14:05:00,151.72,151.97,151.7,151.94,32600.0,137.1101,137.336,137.092,137.3089,32600.0
2020-12-01 14:10:00,151.94,152.05,151.72,151.72,71117.0,137.3089,137.4083,137.1101,137.1101,71117.0
2020-12-01 14:15:00,151.72,152.21,151.71,152.04,225115.0,137.1101,137.5529,137.101,137.3993,225115.0
2020-12-01 14:20:00,152.03,152.13,151.97,152.05,54821.0,137.3902,137.4806,137.336,137.4083,54821.0
2020-12-01 14:25:00,152.03,152.04,151.82,151.87,40190.0,137.3902,137.3993,137.2004,137.2456,40190.0
2020-12-01 14:30:00,151.84,151.86,151.6,151.61,41788.0,137.2185,137.2366,137.0016,137.0107,41788.0
2020-12-01 14:35:00,151.62,151.66,151.44,151.49,48589.0,137.0197,137.0559,136.857,136.9022,48589.0
2020-12-01 14:40:00,151.49,151.66,151.4,151.66,51685.0,136.9022,137.0559,136.8209,137.0559,51685.0
2020-12-01 14:45:00,151.68,151.72,151.56,151.65,44397.0,137.0739,137.1101,136.9655,137.0468,44397.0
2020-12-01 14:50:00,151.66,151.72,151.16,151.21,52619.0,137.0559,137.1101,136.604,136.6492,52619.0
2020-12-01 14:55:00,151.19,151.2,151.02,151.09,51658.0,136.6311,136.6402,136.4775,136.5407,51658.0
2020-12-01 15:00:00,151.14,151.33,151.1,151.15,77742.0,136.5859,136.7576,136.5498,136.595,77742.0
2020-12-01 15:05:00,151.17,151.19,150.7,150.98,108495.0,136.613,136.6311,136.1883,136.4413,108495.0
2020-12-01 15:10:00,150.96,151.25,150.88,151.05,79400.0,136.4233,136.6853,136.351,136.5046,79400.0
2020-12-01 15:15:00,151.06,151.28,151.03,151.03,81236.0,136.5136,136.7124,136.4865,136.4865,81236.0
2020-12-01 15:20:00,151.06,151.28,151.04,151.24,74482.0,136.5136,136.7124,136.4956,136.6763,74482.0
2020-12-01 15:25:00,151.24,151.64,151.15,151.37,82482.0,136.6763,137.0378,136.595,136.7938,82482.0
2020-12-01 15:30:00,151.38,151.39,151.07,151.13,83842.0,136.8028,136.8119,136.5227,136.5769,83842.0
2020-12-01 15:35:00,151.14,151.18,150.84,150.97,96919.0,136.5859,136.6221,136.3148,136.4323,96919.0
2020-12-01 15:40:00,150.96,150.96,150.38,150.41,125774.0,136.4233,136.4233,135.8991,135.9262,125774.0
2020-12-01 15:45:00,150.41,150.77,150.37,150.66,129339.0,135.9262,136.2516,135.8901,136.1521,129339.0
2020-12-01 15:50:00,150.63,151.51,150.46,151.38,172011.0,136.125,136.9203,135.9714,136.8028,172011.0
2020-12-01 15:55:00,151.37,151.49,151.08,151.21,301325.0,136.7938,136.9022,136.5317,136.6492,301325.0
2020-12-02 09:30:00,150.55,151.15,150.4,150.94,257461.0,136.6424,137.187,136.5062,136.9964,257461.0
2020-12-02 09:35:00,151.02,151.26,150.21,150.34,147548.0,137.069,137.2868,136.3338,136.4518,147548.0
2020-12-02 09:40:00,150.37,150.48,149.62,149.86,137033.0,136.479,136.5788,135.7983,136.0161,137033.0
2020-12-02 09:45:00,149.84,151.0,149.76,151.0,237082.0,135.998,137.0508,135.9254,137.0508,237082.0
2020-12-02 09:50:00,151.0,151.29,150.58,150.6,157222.0,137.0508,137.314,136.6696,136.6878,157222.0
2020-12-02 09:55:00,150.62,151.13,150.5,151.08,79295.0,136.7059,137.1688,136.597,137.1234,79295.0
2020-12-02 10:00:00,151.05,151.18,150.71,150.78,176264.0,137.0962,137.2142,136.7876,136.8511,176264.0
2020-12-02 10:05:00,150.78,150.97,150.62,150.95,65523.0,136.8511,137.0236,136.7059,137.0054,65523.0
2020-12-02 10:10:00,150.91,151.22,150.79,151.02,84504.0,136.9691,137.2505,136.8602,137.069,84504.0
2020-12-02 10:15:00,151.04,151.33,150.91,150.91,108470.0,137.0871,137.3503,136.9691,136.9691,108470.0
2020-12-02 10:20:00,150.94,151.49,150.82,150.86,148689.0,136.9964,137.4955,136.8874,136.9237,148689.0
2020-12-02 10:25:00,150.97,151.28,150.96,150.99,38403.0,137.0236,137.3049,137.0145,137.0417,38403.0
2020-12-02 10:30:00,150.96,151.1,150.9,151.06,41643.0,137.0145,137.1416,136.96,137.1053,41643.0
2020-12-02 10:35:00,151.09,151.18,150.77,150.91,33404.0,137.1325,137.2142,136.8421,136.9691,33404.0
2020-12-02 10:40:00,150.95,151.19,150.86,151.19,27702.0,137.0054,137.2233,136.9237,137.2233,27702.0
2020-12-02 10:45:00,151.13,151.13,150.76,150.8,32378.0,137.1688,137.1688,136.833,136.8693,32378.0
2020-12-02 10:50:00,150.76,150.83,150.65,150.65,35489.0,136.833,136.8965,136.7331,136.7331,35489.0
2020-12-02 10:55:00,150.63,150.99,150.48,150.95,64299.0,136.715,137.0417,136.5788,137.0054,64299.0
2020-12-02 11:00:00,150.95,151.17,150.88,151.13,43776.0,137.0054,137.2051,136.9419,137.1688,43776.0
2020-12-02 11:05:00,151.12,151.14,150.67,150.84,30098.0,137.1597,137.1779,136.7513,136.9056,30098.0
2020-12-02 11:10:00,150.83,151.03,150.74,150.84,32174.0,136.8965,137.078,136.8148,136.9056,32174.0
2020-12-02 11:15:00,150.8,150.82,150.47,150.68,36168.0,136.8693,136.8874,136.5698,136.7604,36168.0
2020-12-02 11:20:00,150.69,150.76,150.2,150.22,35215.0,136.7694,136.833,136.3247,136.3429,35215.0
2020-12-02 11:25:00,150.23,150.23,149.91,150.21,73038.0,136.3519,136.3519,136.0615,136.3338,73038.0
2020-12-02 11:30:00,150.21,150.21,149.94,150.12,45340.0,136.3338,136.3338,136.0887,136.2521,45340.0
2020-12-02 11:35:00,150.12,150.14,149.93,150.04,18890.0,136.2521,136.2703,136.0797,136.1795,18890.0
2020-12-02 11:40:00,150.05,150.15,149.93,150.03,53507.0,136.1886,136.2793,136.0797,136.1704,53507.0
2020-12-02 11:45:00,150.03,150.13,149.86,150.1,36768.0,136.1704,136.2612,136.0161,136.234,36768.0
2020-12-02 11:50:00,150.1,150.12,149.93,150.09,35828.0,136.234,136.2521,136.0797,136.2249,35828.0
2020-12-02 11:55:00,150.07,150.34,149.99,150.3,36490.0,136.2067,136.4518,136.1341,136.4155,36490.0
2020-12-02 12:00:00,150.31,150.39,150.15,150.39,36995.0,136.4246,136.4972,136.2793,136.4972,36995.0
2020-12-02 12:05:00,150.39,150.48,150.28,150.45,51142.0,136.4972,136.5788,136.3973,136.5516,51142.0
2020-12-02 12:10:00,150.43,150.52,150.17,150.27,34030.0,136.5335,136.6152,136.2975,136.3882,34030.0
2020-12-02 12:15:00,150.27,150.46,150.23,150.36,24569.0,136.3882,136.5607,136.3519,136.4699,24569.0
2020-12-02 12:20:00,150.36,150.48,150.36,150.46,17812.0,136.4699,136.5788,136.4699,136.5607,17812.0
2020-12-02 12:25:00,150.5,150.51,150.3,150.42,30391.0,136.597,136.6061,136.4155,136.5244,30391.0
2020-12-02 12:30:00,150.44,150.5,150.32,150.32,24372.0,136.5425,136.597,136.4336,136.4336,24372.0
2020-12-02 12:35:00,150.32,150.55,150.26,150.44,32799.0,136.4336,136.6424,136.3792,136.5425,32799.0
2020-12-02 12:40:00,150.43,150.46,150.23,150.25,19213.0,136.5335,136.5607,136.3519,136.3701,19213.0
2020-12-02 12:45:00,150.27,150.29,150.1,150.14,47147.0,136.3882,136.4064,136.234,136.2703,47147.0
2020-12-02 12:50:00,150.16,150.4,150.11,150.28,22619.0,136.2884,136.5062,136.243,136.3973,22619.0
2020-12-02 12:55:00,150.32,150.33,150.09,150.13,16407.0,136.4336,136.4427,136.2249,136.2612,16407.0
2020-12-02 13:00:00,150.12,150.23,150.09,150.11,12923.0,136.2521,136.3519,136.2249,136.243,12923.0
2020-12-02 13:05:00,150.1,150.29,150.1,150.19,18074.0,136.234,136.4064,136.234,136.3156,18074.0
2020-12-02 13:10:00,150.19,150.48,150.19,150.47,13945.0,136.3156,136.5788,136.3156,136.5698,13945.0
2020-12-02 13:15:00,150.48,150.53,150.37,150.38,17720.0,136.5788,136.6242,136.479,136.4881,17720.0
2020-12-02 13:20:00,150.37,150.44,150.22,150.4,17613.0,136.479,136.5425,136.3429,136.5062,17613.0
2020-12-02 13:25:00,150.39,150.41,150.25,150.35,13089.0,136.4972,136.5153,136.3701,136.4609,13089.0
2020-12-02 13:30:00,150.37,150.41,150.05,150.09,13594.0,136.479,136.5153,136.1886,136.2249,13594.0
2020-12-02 13:35:00,150.11,150.33,150.08,150.29,30394.0,136.243,136.4427,136.2158,136.4064,30394.0
2020-12-02 13:40:00,150.27,150.3,149.94,150.17,35927.0,136.3882,136.4155,136.0887,136.2975,35927.0
2020-12-02 13:45:00,150.16,150.17,149.94,150.06,21340.0,136.2884,136.2975,136.0887,136.1976,21340.0
2020-12-02 13:50:00,150.1,150.11,149.97,149.97,19873.0,136.234,136.243,136.116,136.116,19873.0
2020-12-02 13:55:00,149.98,150.01,149.89,149.92,17279.0,136.125,136.1523,136.0434,136.0706,17279.0
2020-12-02 14:00:00,149.97,150.01,149.77,149.98,21386.0,136.116,136.1523,135.9344,136.125,21386.0
2020-12-02 14:05:00,149.95,150.02,149.81,149.85,22323.0,136.0978,136.1613,135.9707,136.007,22323.0
2020-12-02 14:10:00,149.85,149.94,149.85,149.85,14087.0,136.007,136.0887,136.007,136.007,14087.0
2020-12-02 14:15:00,149.85,150.04,149.84,150.0,27241.0,136.007,136.1795,135.998,136.1432,27241.0
2020-12-02 14:20:00,149.98,150.02,149.82,149.84,18966.0,136.125,136.1613,135.9798,135.998,18966.0
2020-12-02 14:25:00,149.83,150.04,149.75,149.99,22666.0,135.9889,136.1795,135.9163,136.1341,22666.0
2020-12-02 14:30:00,149.97,150.03,149.9,150.01,25950.0,136.116,136.1704,136.0524,136.1523,25950.0
2020-12-02 14:35:00,150.0,150.01,149.8,149.96,19379.0,136.1432,136.1523,135.9617,136.1069,19379.0
2020-12-02 14:40:00,149.95,150.05,149.88,150.04,20645.0,136.0978,136.1886,136.0343,136.1795,20645.0
2020-12-02 14:45:00,150.05,150.29,150.02,150.28,34063.0,136.1886,136.4064,136.1613,136.3973,34063.0
2020-12-02 14:50:00,150.29,150.44,150.21,150.44,22426.0,136.4064,136.5425,136.3338,136.5425,22426.0
2020-12-02 14:55:00,150.44,150.55,150.35,150.53,28361.0,136.5425,136.6424,136.4609,136.6242,28361.0
2020-12-02 15:00:00,150.54,150.55,150.39,150.45,26401.0,136.6333,136.6424,136.4972,136.5516,26401.0
2020-12-02 15:05:00,150.45,150.55,150.32,150.55,34756.0,136.5516,136.6424,136.4336,136.6424,34756.0
2020-12-02 15:10:00,150.55,150.55,150.23,150.24,43555.0,136.6424,136.6424,136.3519,136.361,43555.0
2020-12-02 15:15:00,150.25,150.26,149.95,150.07,27861.0,136.3701,136.3792,136.0978,136.2067,27861.0
2020-12-02 15:20:00,150.06,150.23,150.05,150.15,42943.0,136.1976,136.3519,136.1886,136.2793,42943.0
2020-12-02 15:25:00,150.13,150.14,149.95,149.98,17486.0,136.2612,136.2703,136.0978,136.125,17486.0
2020-12-02 15:30:00,149.97,150.05,149.89,150.05,37222.0,136.116,136.1886,136.0434,136.1886,37222.0
2020-12-02 15:35:00,150.05,150.05,149.89,149.98,45176.0,136.1886,136.1886,136.0434,136.125,45176.0
2020-12-02 15:40:00,149.99,150.06,149.92,150.03,46625.0,136.1341,136.1976,136.0706,136.1704,46625.0
2020-12-02 15:45:00,150.04,150.04,149.85,149.92,48119.0,136.1795,136.1795,136.007,136.0706,48119.0
2020-12-02 15:50:00,149.91,149.97,149.64,149.77,128985.0,136.0615,136.116,135.8164,135.9344,128985.0
2020-12-02 15:55:00,149.77,150.12,149.67,150.09,242426.0,135.9344,136.2521,135.8437,136.2249,242426.0
2020-12-03 09:30:00,151.04,152.06,150.75,151.89,186958.0,137.0871,138.0129,136.8239,137.8586,186958.0
2020-12-03 09:35:00,151.97,151.97,151.44,151.66,69399.0,137.9312,137.9312,137.4502,137.6498,69399.0
2020-12-03 09:40:00,151.7,151.76,151.22,151.47,78409.0,137.6861,137.7406,137.2505,137.4774,78409.0
2020-12-03 09:45:00,151.47,151.64,151.05,151.2,64318.0,137.4774,137.6317,137.0962,137.2323,64318.0
2020-12-03 09:50:00,151.21,151.49,150.93,151.03,61039.0,137.2414,137.4955,136.9873,137.078,61039.0
2020-12-03 09:55:00,151.03,151.66,150.95,151.55,49166.0,137.078,137.6498,137.0054,137.55,49166.0
2020-12-03 10:00:00,151.56,151.77,151.39,151.52,35085.0,137.5591,137.7497,137.4048,137.5228,35085.0
2020-12-03 10:05:00,151.52,151.96,151.5,151.83,72753.0,137.5228,137.9221,137.5046,137.8041,72753.0
2020-12-03 10:10:00,151.86,152.19,151.55,152.03,67738.0,137.8314,138.1309,137.55,137.9857,67738.0
2020-12-03 10:15:00,152.04,152.25,151.8,152.19,25648.0,137.9947,138.1853,137.7769,138.1309,25648.0
2020-12-03 10:20:00,152.2,152.76,152.11,152.76,69687.0,138.14,138.6482,138.0583,138.6482,69687.0
2020-12-03 10:25:00,152.75,152.77,152.45,152.54,74229.0,138.6391,138.6573,138.3669,138.4485,74229.0
2020-12-03 10:30:00,152.54,152.78,152.4,152.48,51731.0,138.4485,138.6664,138.3215,138.3941,51731.0
2020-12-03 10:35:00,152.43,152.43,152.02,152.29,43511.0,138.3487,138.3487,137.9766,138.2216,43511.0
2020-12-03 10:40:00,152.26,152.63,152.26,152.51,33872.0,138.1944,138.5302,138.1944,138.4213,33872.0
2020-12-03 10:45:00,152.51,152.62,151.79,151.98,57367.0,138.4213,138.5212,137.7678,137.9403,57367.0
2020-12-03 10:50:00,151.94,152.21,151.91,152.11,25352.0,137.904,138.149,137.8767,138.0583,25352.0
2020-12-03 10:55:00,152.17,152.17,151.39,151.61,40949.0,138.1127,138.1127,137.4048,137.6045,40949.0
2020-12-03 11:00:00,151.63,151.88,151.52,151.88,34694.0,137.6226,137.8495,137.5228,137.8495,34694.0
2020-12-03 11:05:00,151.95,151.96,151.41,151.41,18481.0,137.9131,137.9221,137.4229,137.4229,18481.0
2020-12-03 11:10:00,151.38,151.44,151.21,151.3,32954.0,137.3957,137.4502,137.2414,137.3231,32954.0
2020-12-03 11:15:00,151.33,151.74,151.33,151.65,29216.0,137.3503,137.7225,137.3503,137.6408,29216.0
2020-12-03 11:20:00,151.67,151.75,151.49,151.75,19153.0,137.6589,137.7315,137.4955,137.7315,19153.0
2020-12-03 11:25:00,151.73,151.93,151.54,151.6,32326.0,137.7134,137.8949,137.5409,137.5954,32326.0
2020-12-03 11:30:00,151.64,151.92,151.61,151.78,20192.0,137.6317,137.8858,137.6045,137.7588,20192.0
2020-12-03 11:35:00,151.81,151.92,151.77,151.87,29098.0,137.786,137.8858,137.7497,137.8404,29098.0
2020-12-03 11:40:00,151.86,151.98,151.64,151.7,15334.0,137.8314,137.9403,137.6317,137.6861,15334.0
2020-12-03 11:45:00,151.69,151.85,151.65,151.83,34588.0,137.6771,137.8223,137.6408,137.8041,34588.0
2020-12-03 11:50:00,151.81,151.93,151.68,151.87,15056.0,137.786,137.8949,137.668,137.8404,15056.0
2020-12-03 11:55:00,151.88,152.21,151.82,152.19,28314.0,137.8495,138.149,137.7951,138.1309,28314.0
2020-12-03 12:00:00,152.2,152.3,152.04,152.14,33300.0,138.14,138.2307,137.9947,138.0855,33300.0
2020-12-03 12:05:00,152.14,152.21,152.03,152.13,19261.0,138.0855,138.149,137.9857,138.0764,19261.0
2020-12-03 12:10:00,152.13,152.25,151.75,151.87,43392.0,138.0764,138.1853,137.7315,137.8404,43392.0
2020-12-03 12:15:00,151.89,152.04,151.81,151.92,19912.0,137.8586,137.9947,137.786,137.8858,19912.0
2020-12-03 12:20:00,151.95,152.03,151.79,151.83,13822.0,137.9131,137.9857,137.7678,137.8041,13822.0
2020-12-03 12:25:00,151.85,151.96,151.8,151.88,37742.0,137.8223,137.9221,137.7769,137.8495,37742.0
2020-12-03 12:30:00,151.85,152.02,151.79,151.86,22546.0,137.8223,137.9766,137.7678,137.8314,22546.0
2020-12-03 12:35:00,151.87,151.95,151.78,151.87,12481.0,137.8404,137.9131,137.7588,137.8404,12481.0
2020-12-03 12:40:00,151.84,151.92,151.77,151.87,8814.0,137.8132,137.8858,137.7497,137.8404,8814.0
2020-12-03 12:45:00,151.9,151.9,151.57,151.7,29401.0,137.8677,137.8677,137.5682,137.6861,29401.0
2020-12-03 12:50:00,151.7,151.82,151.61,151.82,11701.0,137.6861,137.7951,137.6045,137.7951,11701.0
2020-12-03 12:55:00,151.78,151.85,151.73,151.77,10063.0,137.7588,137.8223,137.7134,137.7497,10063.0
2020-12-03 13:00:00,151.73,151.8,151.55,151.6,20275.0,137.7134,137.7769,137.55,137.5954,20275.0
2020-12-03 13:05:00,151.57,151.59,151.32,151.35,18918.0,137.5682,137.5863,137.3413,137.3685,18918.0
2020-12-03 13:10:00,151.34,151.51,151.3,151.48,24340.0,137.3594,137.5137,137.3231,137.4865,24340.0
2020-12-03 13:15:00,151.48,151.66,151.42,151.61,15174.0,137.4865,137.6498,137.432,137.6045,15174.0
2020-12-03 13:20:00,151.61,151.61,151.36,151.52,13008.0,137.6045,137.6045,137.3776,137.5228,13008.0
2020-12-03 13:25:00,151.47,151.59,151.39,151.5,14972.0,137.4774,137.5863,137.4048,137.5046,14972.0
2020-12-03 13:30:00,151.48,151.55,151.4,151.41,15363.0,137.4865,137.55,137.4139,137.4229,15363.0
2020-12-03 13:35:00,151.43,151.49,151.33,151.37,11214.0,137.4411,137.4955,137.3503,137.3866,11214.0
2020-12-03 13:40:00,151.34,151.4,151.21,151.3,13982.0,137.3594,137.4139,137.2414,137.3231,13982.0
2020-12-03 13:45:00,151.31,151.35,151.01,151.16,26204.0,137.3322,137.3685,137.0599,137.196,26204.0
2020-12-03 13:50:00,151.17,151.24,151.02,151.06,12174.0,137.2051,137.2686,137.069,137.1053,12174.0
2020-12-03 13:55:00,151.08,151.12,150.81,150.89,31968.0,137.1234,137.1597,136.8784,136.951,31968.0
2020-12-03 14:00:00,150.92,151.24,150.89,151.07,16188.0,136.9782,137.2686,136.951,137.1143,16188.0
2020-12-03 14:05:00,151.09,151.26,151.08,151.21,26146.0,137.1325,137.2868,137.1234,137.2414,26146.0
2020-12-03 14:10:00,151.23,151.27,151.09,151.1,7962.0,137.2596,137.2959,137.1325,137.1416,7962.0
2020-12-03 14:15:00,151.11,151.21,151.09,151.1,13937.0,137.1507,137.2414,137.1325,137.1416,13937.0
2020-12-03 14:20:00,151.09,151.2,151.08,151.18,25103.0,137.1325,137.2323,137.1234,137.2142,25103.0
2020-12-03 14:25:00,151.16,151.21,150.9,151.07,25667.0,137.196,137.2414,136.96,137.1143,25667.0
2020-12-03 14:30:00,151.02,151.27,150.99,151.27,15822.0,137.069,137.2959,137.0417,137.2959,15822.0
2020-12-03 14:35:00,151.25,151.37,151.16,151.33,18206.0,137.2777,137.3866,137.196,137.3503,18206.0
2020-12-03 14:40:00,151.36,151.49,151.28,151.36,25046.0,137.3776,137.4955,137.3049,137.3776,25046.0
2020-12-03 14:45:00,151.34,151.37,151.18,151.24,20513.0,137.3594,137.3866,137.2142,137.2686,20513.0
2020-12-03 14:50:00,151.22,151.46,151.22,151.38,21974.0,137.2505,137.4683,137.2505,137.3957,21974.0
2020-12-03 14:55:00,151.39,151.52,151.34,151.49,23773.0,137.4048,137.5228,137.3594,137.4955,23773.0
2020-12-03 15:00:00,151.49,151.58,151.41,151.45,27971.0,137.4955,137.5772,137.4229,137.4592,27971.0
2020-12-03 15:05:00,151.46,151.54,151.23,151.3,15957.0,137.4683,137.5409,137.2596,137.3231,15957.0
2020-12-03 15:10:00,151.33,151.56,151.31,151.47,40403.0,137.3503,137.5591,137.3322,137.4774,40403.0
2020-12-03 15:15:00,151.45,151.52,151.38,151.5,23135.0,137.4592,137.5228,137.3957,137.5046,23135.0
2020-12-03 15:20:00,151.51,151.65,151.47,151.56,38763.0,137.5137,137.6408,137.4774,137.5591,38763.0
2020-12-03 15:25:00,151.53,151.6,151.33,151.36,27946.0,137.5319,137.5954,137.3503,137.3776,27946.0
2020-12-03 15:30:00,151.33,151.36,151.13,151.17,34314.0,137.3503,137.3776,137.1688,137.2051,34314.0
2020-12-03 15:35:00,151.23,151.28,150.96,151.05,41516.0,137.2596,137.3049,137.0145,137.0962,41516.0
2020-12-03 15:40:00,150.98,151.03,150.66,150.79,57510.0,137.0327,137.078,136.7422,136.8602,57510.0
2020-12-03 15:45:00,150.79,150.98,150.65,150.9,53010.0,136.8602,137.0327,136.7331,136.96,53010.0
2020-12-03 15:50:00,150.88,150.92,149.91,150.06,142790.0,136.9419,136.9782,136.0615,136.1976,142790.0
2020-12-03 15:55:00,150.03,150.15,149.64,149.85,415246.0,136.1704,136.2793,135.8164,136.007,415246.0
2020-12-04 09:30:00,150.4,150.84,150.0,150.47,145185.0,136.5062,136.9056,136.1432,136.5698,145185.0
2020-12-04 09:35:00,150.4,150.9,150.18,150.81,80507.0,136.5062,136.96,136.3066,136.8784,80507.0
2020-12-04 09:40:00,150.77,150.77,150.24,150.58,49117.0,136.8421,136.8421,136.361,136.6696,49117.0
2020-12-04 09:45:00,150.52,150.93,150.36,150.73,71331.0,136.6152,136.9873,136.4699,136.8058,71331.0
2020-12-04 09:50:00,150.79,151.48,150.78,151.33,134090.0,136.8602,137.4865,136.8511,137.3503,134090.0
2020-12-04 09:55:00,151.36,151.74,151.31,151.58,96147.0,137.3776,137.7225,137.3322,137.5772,96147.0
2020-12-04 10:00:00,151.66,151.68,151.14,151.2,87545.0,137.6498,137.668,137.1779,137.2323,87545.0
2020-12-04 10:05:00,151.21,151.89,151.2,151.8,64338.0,137.2414,137.8586,137.2323,137.7769,64338.0
2020-12-04 10:10:00,151.78,151.83,151.22,151.22,69658.0,137.7588,137.8041,137.2505,137.2505,69658.0
2020-12-04 10:15:00,151.22,151.43,151.01,151.43,28103.0,137.2505,137.4411,137.0599,137.4411,28103.0
2020-12-04 10:20:00,151.43,151.8,151.36,151.78,154604.0,137.4411,137.7769,137.3776,137.7588,154604.0
2020-12-04 10:25:00,151.79,151.89,151.7,151.84,72434.0,137.7678,137.8586,137.6861,137.8132,72434.0
2020-12-04 10:30:00,151.84,152.6,151.82,152.43,233095.0,137.8132,138.503,137.7951,138.3487,233095.0
2020-12-04 10:35:00,152.43,153.44,152.42,153.22,267727.0,138.3487,139.2654,138.3396,139.0657,267727.0
2020-12-04 10:40:00,153.22,153.39,153.01,153.08,146653.0,139.0657,139.22,138.8751,138.9387,146653.0
2020-12-04 10:45:00,153.08,153.16,152.66,152.89,107979.0,138.9387,139.0113,138.5575,138.7662,107979.0
2020-12-04 10:50:00,152.89,153.05,152.69,153.05,102290.0,138.7662,138.9114,138.5847,138.9114,102290.0
2020-12-04 10:55:00,153.06,153.06,152.7,152.9,44194.0,138.9205,138.9205,138.5938,138.7753,44194.0
2020-12-04 11:00:00,152.86,153.14,152.77,153.0,87803.0,138.739,138.9931,138.6573,138.8661,87803.0
2020-12-04 11:05:00,152.97,154.26,152.93,153.94,273717.0,138.8388,140.0097,138.8025,139.7192,273717.0
2020-12-04 11:10:00,154.0,154.62,153.74,154.16,238182.0,139.7737,140.3364,139.5377,139.9189,238182.0
2020-12-04 11:15:00,154.17,154.55,154.03,154.33,198510.0,139.928,140.2729,139.8009,140.0732,198510.0
2020-12-04 11:20:00,154.37,155.4,154.29,155.12,233427.0,140.1095,141.0443,140.0369,140.7902,233427.0
2020-12-04 11:25:00,155.16,155.9,154.81,155.55,301003.0,140.8265,141.4982,140.5088,141.1805,301003.0
2020-12-04 11:30:00,155.5,155.8,155.34,155.43,169517.0,141.1351,141.4074,140.9899,141.0716,169517.0
2020-12-04 11:35:00,155.38,155.78,155.1,155.6,233976.0,141.0262,141.3892,140.7721,141.2259,233976.0
2020-12-04 11:40:00,155.63,156.22,155.53,156.06,238812.0,141.2531,141.7886,141.1623,141.6434,238812.0
2020-12-04 11:45:00,156.06,156.52,155.88,156.39,183263.0,141.6434,142.0609,141.48,141.9429,183263.0
2020-12-04 11:50:00,156.39,156.79,155.9,155.93,130332.0,141.9429,142.3059,141.4982,141.5254,130332.0
2020-12-04 11:55:00,156.0,156.45,155.96,156.39,102391.0,141.5889,141.9973,141.5526,141.9429,102391.0
2020-12-04 12:00:00,156.4,156.8,156.39,156.72,160633.0,141.952,142.315,141.9429,142.2424,160633.0
2020-12-04 12:05:00,156.76,157.05,156.36,156.86,155725.0,142.2787,142.5419,141.9157,142.3695,155725.0
2020-12-04 12:10:00,156.89,157.34,156.65,157.3,147622.0,142.3967,142.8051,142.1789,142.7688,147622.0
2020-12-04 12:15:00,157.28,157.75,157.16,157.65,161946.0,142.7507,143.1773,142.6418,143.0865,161946.0
2020-12-04 12:20:00,157.64,157.86,157.47,157.7,210333.0,143.0774,143.2771,142.9231,143.1319,210333.0
2020-12-04 12:25:00,157.66,158.09,157.6,157.7,113797.0,143.0956,143.4858,143.0411,143.1319,113797.0
2020-12-04 12:30:00,157.67,157.7,156.97,157.03,131560.0,143.1046,143.1319,142.4693,142.5238,131560.0
2020-12-04 12:35:00,157.06,157.08,156.58,156.72,86720.0,142.551,142.5691,142.1153,142.2424,86720.0
2020-12-04 12:40:00,156.71,157.07,156.69,156.74,84183.0,142.2333,142.5601,142.2152,142.2606,84183.0
2020-12-04 12:45:00,156.72,157.24,156.66,156.97,72969.0,142.2424,142.7144,142.1879,142.4693,72969.0
2020-12-04 12:50:00,157.01,157.02,156.32,156.51,139043.0,142.5056,142.5147,141.8794,142.0518,139043.0
2020-12-04 12:55:00,156.52,156.77,156.45,156.73,64577.0,142.0609,142.2878,141.9973,142.2515,64577.0
2020-12-04 13:00:00,156.75,156.95,156.54,156.7,70500.0,142.2696,142.4512,142.079,142.2243,70500.0
2020-12-04 13:05:00,156.65,156.87,156.26,156.31,49651.0,142.1789,142.3785,141.8249,141.8703,49651.0
2020-12-04 13:10:00,156.31,156.46,156.07,156.42,91026.0,141.8703,142.0064,141.6525,141.9701,91026.0
2020-12-04 13:15:00,156.44,156.47,156.22,156.36,50722.0,141.9883,142.0155,141.7886,141.9157,50722.0
2020-12-04 13:20:00,156.33,156.65,156.29,156.47,63201.0,141.8884,142.1789,141.8521,142.0155,63201.0
2020-12-04 13:25:00,156.45,156.88,156.31,156.86,51161.0,141.9973,142.3876,141.8703,142.3695,51161.0
2020-12-04 13:30:00,156.88,156.93,156.57,156.66,54566.0,142.3876,142.433,142.1063,142.1879,54566.0
2020-12-04 13:35:00,156.64,156.83,156.49,156.78,39231.0,142.1698,142.3422,142.0337,142.2969,39231.0
2020-12-04 13:40:00,156.76,156.9,156.66,156.72,34908.0,142.2787,142.4058,142.1879,142.2424,34908.0
2020-12-04 13:45:00,156.75,156.9,156.69,156.82,47248.0,142.2696,142.4058,142.2152,142.3332,47248.0
2020-12-04 13:50:00,156.8,156.86,156.48,156.63,34552.0,142.315,142.3695,142.0246,142.1607,34552.0
2020-12-04 13:55:00,156.64,156.7,156.42,156.51,49527.0,142.1698,142.2243,141.9701,142.0518,49527.0
2020-12-04 14:00:00,156.52,156.7,156.26,156.37,60895.0,142.0609,142.2243,141.8249,141.9247,60895.0
2020-12-04 14:05:00,156.33,156.76,156.27,156.74,70678.0,141.8884,142.2787,141.834,142.2606,70678.0
2020-12-04 14:10:00,156.72,157.05,156.67,156.94,79688.0,142.2424,142.5419,142.197,142.4421,79688.0
2020-12-04 14:15:00,156.94,157.26,156.87,157.19,75759.0,142.4421,142.7325,142.3785,142.669,75759.0
2020-12-04 14:20:00,157.19,157.28,156.91,156.96,97012.0,142.669,142.7507,142.4149,142.4602,97012.0
2020-12-04 14:25:00,156.9,157.05,156.69,157.0,97057.0,142.4058,142.5419,142.2152,142.4965,97057.0
2020-12-04 14:30:00,157.0,157.3,156.95,157.16,75730.0,142.4965,142.7688,142.4512,142.6418,75730.0
2020-12-04 14:35:00,157.17,157.39,157.13,157.24,94592.0,142.6508,142.8505,142.6145,142.7144,94592.0
2020-12-04 14:40:00,157.28,157.4,157.15,157.38,77929.0,142.7507,142.8596,142.6327,142.8414,77929.0
2020-12-04 14:45:00,157.4,157.43,157.19,157.35,87773.0,142.8596,142.8868,142.669,142.8142,87773.0
2020-12-04 14:50:00,157.38,157.4,157.08,157.11,68016.0,142.8414,142.8596,142.5691,142.5964,68016.0
2020-12-04 14:55:00,157.12,157.21,156.99,157.13,113038.0,142.6055,142.6871,142.4875,142.6145,113038.0
2020-12-04 15:00:00,157.16,157.51,157.04,157.44,137482.0,142.6418,142.9594,142.5328,142.8959,137482.0
2020-12-04 15:05:00,157.44,157.44,157.18,157.3,71517.0,142.8959,142.8959,142.6599,142.7688,71517.0
2020-12-04 15:10:00,157.3,157.48,157.28,157.32,84832.0,142.7688,142.9322,142.7507,142.787,84832.0
2020-12-04 15:15:00,157.34,157.34,157.17,157.24,56376.0,142.8051,142.8051,142.6508,142.7144,56376.0
2020-12-04 15:20:00,157.25,157.45,157.16,157.4,65160.0,142.7234,142.905,142.6418,142.8596,65160.0
2020-12-04 15:25:00,157.4,157.45,157.13,157.16,62416.0,142.8596,142.905,142.6145,142.6418,62416.0
2020-12-04 15:30:00,157.17,157.34,156.9,156.99,88089.0,142.6508,142.8051,142.4058,142.4875,88089.0
2020-12-04 15:35:00,156.98,156.98,156.69,156.72,79571.0,142.4784,142.4784,142.2152,142.2424,79571.0
2020-12-04 15:40:00,156.7,157.11,156.64,156.94,89268.0,142.2243,142.5964,142.1698,142.4421,89268.0
2020-12-04 15:45:00,156.95,157.29,156.77,157.28,140777.0,142.4512,142.7597,142.2878,142.7507,140777.0
2020-12-04 15:50:00,157.27,157.57,157.23,157.5,189053.0,142.7416,143.0139,142.7053,142.9504,189053.0
2020-12-04 15:55:00,157.5,157.7,157.41,157.68,304190.0,142.9504,143.1319,142.8687,143.1137,304190.0
2020-12-07 09:30:00,158.65,158.7,157.53,157.86,260199.0,143.9941,144.0395,142.9776,143.2771,260199.0
2020-12-07 09:35:00,157.82,157.97,156.71,157.0,176726.0,143.2408,143.3769,142.2333,142.4965,176726.0
2020-12-07 09:40:00,156.94,158.06,156.91,158.02,75900.0,142.4421,143.4586,142.4149,143.4223,75900.0
2020-12-07 09:45:00,157.99,158.22,157.21,157.56,73621.0,143.3951,143.6038,142.6871,143.0048,73621.0
2020-12-07 09:50:00,157.65,157.86,157.35,157.69,56039.0,143.0865,143.2771,142.8142,143.1228,56039.0
2020-12-07 09:55:00,157.68,158.26,157.63,157.97,86026.0,143.1137,143.6401,143.0683,143.3769,86026.0
2020-12-07 10:00:00,157.97,158.57,157.91,158.46,58037.0,143.3769,143.9215,143.3225,143.8217,58037.0
2020-12-07 10:05:00,158.49,158.97,158.4,158.5,106322.0,143.8489,144.2846,143.7672,143.858,106322.0
2020-12-07 10:10:00,158.49,158.5,157.84,158.0,175649.0,143.8489,143.858,143.2589,143.4042,175649.0
2020-12-07 10:15:00,158.04,158.05,157.67,157.96,142011.0,143.4405,143.4495,143.1046,143.3679,142011.0
2020-12-07 10:20:00,157.93,157.94,157.09,157.1,180487.0,143.3406,143.3497,142.5782,142.5873,180487.0
2020-12-07 10:25:00,157.1,157.27,157.06,157.12,61595.0,142.5873,142.7416,142.551,142.6055,61595.0
2020-12-07 10:30:00,157.13,157.35,157.12,157.32,80305.0,142.6145,142.8142,142.6055,142.787,80305.0
2020-12-07 10:35:00,157.34,157.36,156.95,157.08,93016.0,142.8051,142.8233,142.4512,142.5691,93016.0
2020-12-07 10:40:00,157.08,157.38,156.9,157.25,79485.0,142.5691,142.8414,142.4058,142.7234,79485.0
2020-12-07 10:45:00,157.29,157.5,157.13,157.13,45917.0,142.7597,142.9504,142.6145,142.6145,45917.0
2020-12-07 10:50:00,157.2,157.43,157.2,157.43,63629.0,142.6781,142.8868,142.6781,142.8868,63629.0
2020-12-07 10:55:00,157.44,157.66,157.42,157.49,57205.0,142.8959,143.0956,142.8777,142.9413,57205.0
2020-12-07 11:00:00,157.5,158.16,157.48,158.16,61842.0,142.9504,143.5494,142.9322,143.5494,61842.0
2020-12-07 11:05:00,158.19,158.48,158.12,158.41,73571.0,143.5766,143.8398,143.5131,143.7763,73571.0
2020-12-07 11:10:00,158.43,158.46,157.96,158.08,35925.0,143.7944,143.8217,143.3679,143.4768,35925.0
2020-12-07 11:15:00,158.09,158.24,157.83,157.89,32469.0,143.4858,143.622,143.2499,143.3043,32469.0
2020-12-07 11:20:00,157.87,158.2,157.85,158.2,43501.0,143.2862,143.5857,143.268,143.5857,43501.0
2020-12-07 11:25:00,158.2,158.31,157.93,158.06,43433.0,143.5857,143.6855,143.3406,143.4586,43433.0
2020-12-07 11:30:00,158.09,158.09,157.52,157.63,28987.0,143.4858,143.4858,142.9685,143.0683,28987.0
2020-12-07 11:35:00,157.63,157.63,157.26,157.36,71574.0,143.0683,143.0683,142.7325,142.8233,71574.0
2020-12-07 11:40:00,157.34,157.41,157.19,157.22,37016.0,142.8051,142.8687,142.669,142.6962,37016.0
2020-12-07 11:45:00,157.22,157.48,157.2,157.36,29111.0,142.6962,142.9322,142.6781,142.8233,29111.0
2020-12-07 11:50:00,157.36,157.49,157.29,157.39,41726.0,142.8233,142.9413,142.7597,142.8505,41726.0
2020-12-07 11:55:00,157.42,157.62,157.3,157.54,26485.0,142.8777,143.0593,142.7688,142.9867,26485.0
2020-12-07 12:00:00,157.5,157.5,157.2,157.26,24945.0,142.9504,142.9504,142.6781,142.7325,24945.0
2020-12-07 12:05:00,157.31,157.31,157.03,157.03,60063.0,142.7779,142.7779,142.5238,142.5238,60063.0
2020-12-07 12:10:00,157.03,157.41,157.0,157.3,44792.0,142.5238,142.8687,142.4965,142.7688,44792.0
2020-12-07 12:15:00,157.28,157.36,157.24,157.36,16832.0,142.7507,142.8233,142.7144,142.8233,16832.0
2020-12-07 12:20:00,157.34,157.44,157.34,157.38,19489.0,142.8051,142.8959,142.8051,142.8414,19489.0
2020-12-07 12:25:00,157.38,157.52,157.38,157.48,25433.0,142.8414,142.9685,142.8414,142.9322,25433.0
2020-12-07 12:30:00,157.46,157.46,157.21,157.27,21448.0,142.914,142.914,142.6871,142.7416,21448.0
2020-12-07 12:35:00,157.25,157.37,157.21,157.25,19723.0,142.7234,142.8324,142.6871,142.7234,19723.0
2020-12-07 12:40:00,157.22,157.41,157.21,157.41,15110.0,142.6962,142.8687,142.6871,142.8687,15110.0
2020-12-07 12:45:00,157.42,157.53,157.27,157.32,33667.0,142.8777,142.9776,142.7416,142.787,33667.0
2020-12-07 12:50:00,157.34,157.48,157.32,157.42,20542.0,142.8051,142.9322,142.787,142.8777,20542.0
2020-12-07 12:55:00,157.42,157.45,157.36,157.45,15964.0,142.8777,142.905,142.8233,142.905,15964.0
2020-12-07 13:00:00,157.41,157.42,157.18,157.26,29149.0,142.8687,142.8777,142.6599,142.7325,29149.0
2020-12-07 13:05:00,157.28,157.3,157.16,157.25,24562.0,142.7507,142.7688,142.6418,142.7234,24562.0
2020-12-07 13:10:00,157.25,157.25,157.02,157.03,33445.0,142.7234,142.7234,142.5147,142.5238,33445.0
2020-12-07 13:15:00,157.01,157.28,156.99,157.23,38757.0,142.5056,142.7507,142.4875,142.7053,38757.0
2020-12-07 13:20:00,157.21,157.43,157.17,157.31,26647.0,142.6871,142.8868,142.6508,142.7779,26647.0
2020-12-07 13:25:00,157.31,157.44,157.25,157.43,27216.0,142.7779,142.8959,142.7234,142.8868,27216.0
2020-12-07 13:30:00,157.42,157.6,157.41,157.48,33771.0,142.8777,143.0411,142.8687,142.9322,33771.0
2020-12-07 13:35:00,157.47,157.51,157.21,157.31,27437.0,142.9231,142.9594,142.6871,142.7779,27437.0
2020-12-07 13:40:00,157.3,157.3,156.97,157.08,48169.0,142.7688,142.7688,142.4693,142.5691,48169.0
2020-12-07 13:45:00,157.05,157.29,157.04,157.27,34872.0,142.5419,142.7597,142.5328,142.7416,34872.0
2020-12-07 13:50:00,157.26,157.43,157.25,157.42,45356.0,142.7325,142.8868,142.7234,142.8777,45356.0
2020-12-07 13:55:00,157.42,157.59,157.26,157.26,62379.0,142.8777,143.032,142.7325,142.7325,62379.0
2020-12-07 14:00:00,157.24,157.29,157.11,157.12,49330.0,142.7144,142.7597,142.5964,142.6055,49330.0
2020-12-07 14:05:00,157.11,157.32,157.09,157.23,54354.0,142.5964,142.787,142.5782,142.7053,54354.0
2020-12-07 14:10:00,157.23,157.29,157.19,157.22,20390.0,142.7053,142.7597,142.669,142.6962,20390.0
2020-12-07 14:15:00,157.22,157.27,157.11,157.16,28168.0,142.6962,142.7416,142.5964,142.6418,28168.0
2020-12-07 14:20:00,157.16,157.27,157.13,157.2,25013.0,142.6418,142.7416,142.6145,142.6781,25013.0
2020-12-07 14:25:00,157.21,157.27,157.17,157.21,28153.0,142.6871,142.7416,142.6508,142.6871,28153.0
2020-12-07 14:30:00,157.22,157.27,157.11,157.12,25055.0,142.6962,142.7416,142.5964,142.6055,25055.0
2020-12-07 14:35:00,157.14,157.38,157.07,157.3,21935.0,142.6236,142.8414,142.5601,142.7688,21935.0
2020-12-07 14:40:00,157.29,157.37,157.19,157.22,20619.0,142.7597,142.8324,142.669,142.6962,20619.0
2020-12-07 14:45:00,157.27,157.29,157.18,157.2,27952.0,142.7416,142.7597,142.6599,142.6781,27952.0
2020-12-07 14:50:00,157.23,157.34,157.18,157.25,29675.0,142.7053,142.8051,142.6599,142.7234,29675.0
2020-12-07 14:55:00,157.25,157.28,157.17,157.2,16806.0,142.7234,142.7507,142.6508,142.6781,16806.0
2020-12-07 15:00:00,157.2,157.25,157.12,157.19,25573.0,142.6781,142.7234,142.6055,142.669,25573.0
2020-12-07 15:05:00,157.19,157.25,157.15,157.2,26737.0,142.669,142.7234,142.6327,142.6781,26737.0
2020-12-07 15:10:00,157.2,157.31,157.14,157.17,28815.0,142.6781,142.7779,142.6236,142.6508,28815.0
2020-12-07 15:15:00,157.18,157.51,157.18,157.51,31519.0,142.6599,142.9594,142.6599,142.9594,31519.0
2020-12-07 15:20:00,157.5,157.51,157.29,157.49,39328.0,142.9504,142.9594,142.7597,142.9413,39328.0
2020-12-07 15:25:00,157.46,157.69,157.44,157.53,49903.0,142.914,143.1228,142.8959,142.9776,49903.0
2020-12-07 15:30:00,157.51,157.7,157.48,157.57,29894.0,142.9594,143.1319,142.9322,143.0139,29894.0
2020-12-07 15:35:00,157.58,157.74,157.55,157.68,21739.0,143.023,143.1682,142.9957,143.1137,21739.0
2020-12-07 15:40:00,157.7,157.74,157.53,157.6,55234.0,143.1319,143.1682,142.9776,143.0411,55234.0
2020-12-07 15:45:00,157.62,157.65,157.41,157.45,94601.0,143.0593,143.0865,142.8687,142.905,94601.0
2020-12-07 15:50:00,157.44,157.69,157.31,157.68,83708.0,142.8959,143.1228,142.7779,143.1137,83708.0
2020-12-07 15:55:00,157.7,158.27,157.68,157.96,315738.0,143.1319,143.6492,143.1137,143.3679,315738.0
2020-12-08 09:30:00,157.58,158.18,157.3,157.5,184694.0,143.023,143.5675,142.7688,142.9504,184694.0
2020-12-08 09:35:00,157.5,157.6,156.8,156.81,83114.0,142.9504,143.0411,142.315,142.3241,83114.0
2020-12-08 09:40:00,156.85,157.19,156.7,157.06,98658.0,142.3604,142.669,142.2243,142.551,98658.0
2020-12-08 09:45:00,157.05,157.06,156.56,156.84,65635.0,142.5419,142.551,142.0972,142.3513,65635.0
2020-12-08 09:50:00,156.8,157.2,156.74,157.02,36049.0,142.315,142.6781,142.2606,142.5147,36049.0
2020-12-08 09:55:00,157.06,157.69,156.98,157.64,41232.0,142.551,143.1228,142.4784,143.0774,41232.0
2020-12-08 10:00:00,157.66,157.77,157.13,157.28,56327.0,143.0956,143.1954,142.6145,142.7507,56327.0
2020-12-08 10:05:00,157.28,157.46,157.03,157.09,26306.0,142.7507,142.914,142.5238,142.5782,26306.0
2020-12-08 10:10:00,157.17,157.33,157.1,157.25,36276.0,142.6508,142.7961,142.5873,142.7234,36276.0
2020-12-08 10:15:00,157.23,157.27,156.71,156.8,64765.0,142.7053,142.7416,142.2333,142.315,64765.0
2020-12-08 10:20:00,156.75,156.75,155.87,155.98,90693.0,142.2696,142.2696,141.4709,141.5708,90693.0
2020-12-08 10:25:00,155.94,156.46,155.93,156.38,35168.0,141.5345,142.0064,141.5254,141.9338,35168.0
2020-12-08 10:30:00,156.48,156.82,156.38,156.71,38875.0,142.0246,142.3332,141.9338,142.2333,38875.0
2020-12-08 10:35:00,156.68,157.02,156.65,156.96,22709.0,142.2061,142.5147,142.1789,142.4602,22709.0
2020-12-08 10:40:00,156.97,157.19,156.9,157.15,22746.0,142.4693,142.669,142.4058,142.6327,22746.0
2020-12-08 10:45:00,157.16,157.57,157.13,157.46,63546.0,142.6418,143.0139,142.6145,142.914,63546.0
2020-12-08 10:50:00,157.49,157.65,157.34,157.34,23094.0,142.9413,143.0865,142.8051,142.8051,23094.0
2020-12-08 10:55:00,157.32,157.41,157.17,157.27,19184.0,142.787,142.8687,142.6508,142.7416,19184.0
2020-12-08 11:00:00,157.24,157.46,157.08,157.09,19167.0,142.7144,142.914,142.5691,142.5782,19167.0
2020-12-08 11:05:00,157.16,157.4,156.97,157.09,59721.0,142.6418,142.8596,142.4693,142.5782,59721.0
2020-12-08 11:10:00,157.09,157.21,156.97,157.07,17216.0,142.5782,142.6871,142.4693,142.5601,17216.0
2020-12-08 11:15:00,157.1,157.45,156.99,157.23,20328.0,142.5873,142.905,142.4875,142.7053,20328.0
2020-12-08 11:20:00,157.26,157.37,157.02,157.28,32647.0,142.7325,142.8324,142.5147,142.7507,32647.0
2020-12-08 11:25:00,157.21,157.34,157.11,157.21,27722.0,142.6871,142.8051,142.5964,142.6871,27722.0
2020-12-08 11:30:00,157.24,157.62,157.22,157.59,40529.0,142.7144,143.0593,142.6962,143.032,40529.0
2020-12-08 11:35:00,157.59,157.79,157.55,157.77,29823.0,143.032,143.2136,142.9957,143.1954,29823.0
2020-12-08 11:40:00,157.75,157.83,157.63,157.74,19278.0,143.1773,143.2499,143.0683,143.1682,19278.0
2020-12-08 11:45:00,157.76,157.78,157.56,157.74,16794.0,143.1863,143.2045,143.0048,143.1682,16794.0
2020-12-08 11:50:00,157.75,157.88,157.66,157.79,31087.0,143.1773,143.2952,143.0956,143.2136,31087.0
2020-12-08 11:55:00,157.78,157.96,157.69,157.96,19851.0,143.2045,143.3679,143.1228,143.3679,19851.0
2020-12-08 12:00:00,157.93,158.05,157.83,157.98,48117.0,143.3406,143.4495,143.2499,143.386,48117.0
2020-12-08 12:05:00,157.98,158.12,157.46,157.48,65769.0,143.386,143.5131,142.914,142.9322,65769.0
2020-12-08 12:10:00,157.47,157.47,157.25,157.33,29808.0,142.9231,142.9231,142.7234,142.7961,29808.0
2020-12-08 12:15:00,157.38,157.41,157.26,157.39,19410.0,142.8414,142.8687,142.7325,142.8505,19410.0
2020-12-08 12:20:00,157.38,157.4,157.26,157.28,15394.0,142.8414,142.8596,142.7325,142.7507,15394.0
2020-12-08 12:25:00,157.27,157.52,157.2,157.48,18102.0,142.7416,142.9685,142.6781,142.9322,18102.0
2020-12-08 12:30:00,157.53,157.86,157.53,157.83,18843.0,142.9776,143.2771,142.9776,143.2499,18843.0
2020-12-08 12:35:00,157.85,157.92,157.74,157.86,23049.0,143.268,143.3316,143.1682,143.2771,23049.0
2020-12-08 12:40:00,157.91,158.0,157.81,157.92,27191.0,143.3225,143.4042,143.2317,143.3316,27191.0
2020-12-08 12:45:00,157.9,158.12,157.86,157.96,31064.0,143.3134,143.5131,143.2771,143.3679,31064.0
2020-12-08 12:50:00,157.96,158.1,157.94,158.02,22261.0,143.3679,143.4949,143.3497,143.4223,22261.0
2020-12-08 12:55:00,158.06,158.2,158.05,158.1,22025.0,143.4586,143.5857,143.4495,143.4949,22025.0
2020-12-08 13:00:00,158.13,158.35,158.06,158.3,20711.0,143.5222,143.7218,143.4586,143.6764,20711.0
2020-12-08 13:05:00,158.28,158.39,158.15,158.29,20361.0,143.6583,143.7581,143.5403,143.6674,20361.0
2020-12-08 13:10:00,158.31,158.35,158.22,158.23,14473.0,143.6855,143.7218,143.6038,143.6129,14473.0
2020-12-08 13:15:00,158.22,158.22,158.06,158.17,14160.0,143.6038,143.6038,143.4586,143.5585,14160.0
2020-12-08 13:20:00,158.2,158.27,158.11,158.23,12992.0,143.5857,143.6492,143.504,143.6129,12992.0
2020-12-08 13:25:00,158.23,158.39,158.23,158.35,20695.0,143.6129,143.7581,143.6129,143.7218,20695.0
2020-12-08 13:30:00,158.32,158.55,158.25,158.51,41386.0,143.6946,143.9034,143.6311,143.867,41386.0
2020-12-08 13:35:00,158.5,158.61,158.45,158.56,22033.0,143.858,143.9578,143.8126,143.9124,22033.0
2020-12-08 13:40:00,158.56,158.63,158.42,158.61,33184.0,143.9124,143.976,143.7854,143.9578,33184.0
2020-12-08 13:45:00,158.61,158.67,158.55,158.67,30485.0,143.9578,144.0123,143.9034,144.0123,30485.0
2020-12-08 13:50:00,158.68,159.29,158.64,159.12,110657.0,144.0213,144.575,143.985,144.4207,110657.0
2020-12-08 13:55:00,159.14,159.14,158.83,158.86,26281.0,144.4388,144.4388,144.1575,144.1847,26281.0
2020-12-08 14:00:00,158.83,158.86,158.57,158.8,27829.0,144.1575,144.1847,143.9215,144.1303,27829.0
2020-12-08 14:05:00,158.8,158.8,158.41,158.46,29131.0,144.1303,144.1303,143.7763,143.8217,29131.0
2020-12-08 14:10:00,158.46,158.54,158.3,158.4,18702.0,143.8217,143.8943,143.6764,143.7672,18702.0
2020-12-08 14:15:00,158.4,158.63,158.34,158.57,25606.0,143.7672,143.976,143.7128,143.9215,25606.0
2020-12-08 14:20:00,158.56,158.74,158.56,158.72,17676.0,143.9124,144.0758,143.9124,144.0576,17676.0
2020-12-08 14:25:00,158.74,158.81,158.66,158.75,32020.0,144.0758,144.1393,144.0032,144.0849,32020.0
2020-12-08 14:30:00,158.77,158.79,158.56,158.6,23402.0,144.103,144.1212,143.9124,143.9487,23402.0
2020-12-08 14:35:00,158.61,158.64,158.48,158.55,27733.0,143.9578,143.985,143.8398,143.9034,27733.0
2020-12-08 14:40:00,158.56,158.78,158.56,158.76,15301.0,143.9124,144.1121,143.9124,144.094,15301.0
2020-12-08 14:45:00,158.77,158.8,158.5,158.67,61197.0,144.103,144.1303,143.858,144.0123,61197.0
2020-12-08 14:50:00,158.7,158.89,158.64,158.88,44431.0,144.0395,144.2119,143.985,144.2029,44431.0
2020-12-08 14:55:00,158.87,158.98,158.81,158.87,54983.0,144.1938,144.2936,144.1393,144.1938,54983.0
2020-12-08 15:00:00,158.9,158.91,158.68,158.74,28482.0,144.221,144.2301,144.0213,144.0758,28482.0
2020-12-08 15:05:00,158.73,158.75,158.6,158.67,22783.0,144.0667,144.0849,143.9487,144.0123,22783.0
2020-12-08 15:10:00,158.71,158.78,158.52,158.67,19097.0,144.0486,144.1121,143.8761,144.0123,19097.0
2020-12-08 15:15:00,158.69,158.76,158.44,158.5,24935.0,144.0304,144.094,143.8035,143.858,24935.0
2020-12-08 15:20:00,158.51,158.66,158.45,158.51,21574.0,143.867,144.0032,143.8126,143.867,21574.0
2020-12-08 15:25:00,158.54,158.58,158.35,158.45,23180.0,143.8943,143.9306,143.7218,143.8126,23180.0
2020-12-08 15:30:00,158.41,158.51,158.34,158.4,47228.0,143.7763,143.867,143.7128,143.7672,47228.0
2020-12-08 15:35:00,158.42,158.57,158.35,158.45,41513.0,143.7854,143.9215,143.7218,143.8126,41513.0
2020-12-08 15:40:00,158.45,158.76,158.41,158.7,78365.0,143.8126,144.094,143.7763,144.0395,78365.0
2020-12-08 15:45:00,158.7,158.85,158.69,158.78,91179.0,144.0395,144.1756,144.0304,144.1121,91179.0
2020-12-08 15:50:00,158.75,159.1,158.74,158.88,265657.0,144.0849,144.4025,144.0758,144.2029,265657.0
2020-12-08 15:55:00,158.85,159.06,158.65,158.8,450297.0,144.1756,144.3662,143.9941,144.1303,450297.0
2020-12-09 09:30:00,158.6,159.48,158.39,159.46,278667.0,143.9487,144.7474,143.7581,144.7293,278667.0
2020-12-09 09:35:00,159.4,160.92,159.34,160.86,269986.0,144.6748,146.0544,144.6204,146.0,269986.0
2020-12-09 09:40:00,160.83,160.89,159.76,160.06,120439.0,145.9727,146.0272,145.0016,145.2739,120439.0
2020-12-09 09:45:00,160.12,160.17,159.54,159.9,126011.0,145.3283,145.3737,144.8019,145.1286,126011.0
2020-12-09 09:50:00,159.93,160.56,159.76,160.51,91093.0,145.1559,145.7277,145.0016,145.6823,91093.0
2020-12-09 09:55:00,160.53,160.98,160.53,160.97,91409.0,145.7004,146.1089,145.7004,146.0998,91409.0
2020-12-09 10:00:00,160.92,161.07,160.35,160.43,102577.0,146.0544,146.1906,145.5371,145.6097,102577.0
2020-12-09 10:05:00,160.42,160.61,160.05,160.45,39888.0,145.6006,145.7731,145.2648,145.6278,39888.0
2020-12-09 10:10:00,160.43,160.43,159.7,159.9,76385.0,145.6097,145.6097,144.9471,145.1286,76385.0
2020-12-09 10:15:00,159.91,160.36,159.81,160.36,61940.0,145.1377,145.5461,145.047,145.5461,61940.0
2020-12-09 10:20:00,160.32,160.47,160.1,160.15,35002.0,145.5098,145.646,145.3102,145.3555,35002.0
2020-12-09 10:25:00,160.1,160.31,160.03,160.09,48456.0,145.3102,145.5008,145.2466,145.3011,48456.0
2020-12-09 10:30:00,160.09,160.17,159.91,160.09,45826.0,145.3011,145.3737,145.1377,145.3011,45826.0
2020-12-09 10:35:00,160.09,160.21,159.85,159.9,70305.0,145.3011,145.41,145.0833,145.1286,70305.0
2020-12-09 10:40:00,159.92,160.2,159.86,160.16,40141.0,145.1468,145.4009,145.0923,145.3646,40141.0
2020-12-09 10:45:00,160.19,160.34,159.98,160.31,31270.0,145.3919,145.528,145.2013,145.5008,31270.0
2020-12-09 10:50:00,160.28,160.38,160.0,160.06,42295.0,145.4735,145.5643,145.2194,145.2739,42295.0
2020-12-09 10:55:00,160.09,160.16,160.0,160.14,42245.0,145.3011,145.3646,145.2194,145.3465,42245.0
2020-12-09 11:00:00,160.11,160.13,159.87,159.99,48951.0,145.3192,145.3374,145.1014,145.2103,48951.0
2020-12-09 11:05:00,159.97,160.3,159.87,160.2,27545.0,145.1922,145.4917,145.1014,145.4009,27545.0
2020-12-09 11:10:00,160.2,160.23,159.92,159.97,22163.0,145.4009,145.4282,145.1468,145.1922,22163.0
2020-12-09 11:15:00,160.01,160.22,159.96,160.12,21654.0,145.2285,145.4191,145.1831,145.3283,21654.0
2020-12-09 11:20:00,160.15,160.4,160.08,160.29,25490.0,145.3555,145.5825,145.292,145.4826,25490.0
2020-12-09 11:25:00,160.29,160.29,160.0,160.15,25958.0,145.4826,145.4826,145.2194,145.3555,25958.0
2020-12-09 11:30:00,160.13,160.18,159.87,159.93,28006.0,145.3374,145.3828,145.1014,145.1559,28006.0
2020-12-09 11:35:00,159.87,159.98,159.71,159.77,85981.0,145.1014,145.2013,144.9562,145.0107,85981.0
2020-12-09 11:40:00,159.74,159.78,159.41,159.47,55214.0,144.9834,145.0197,144.6839,144.7384,55214.0
2020-12-09 11:45:00,159.49,159.49,159.11,159.27,48211.0,144.7565,144.7565,144.4116,144.5568,48211.0
2020-12-09 11:50:00,159.26,159.31,159.17,159.23,17333.0,144.5478,144.5931,144.4661,144.5205,17333.0
2020-12-09 11:55:00,159.22,159.45,159.17,159.43,38506.0,144.5115,144.7202,144.4661,144.7021,38506.0
2020-12-09 12:00:00,159.41,159.55,159.3,159.31,27582.0,144.6839,144.811,144.5841,144.5931,27582.0
2020-12-09 12:05:00,159.32,159.36,159.13,159.23,25886.0,144.6022,144.6385,144.4298,144.5205,25886.0
2020-12-09 12:10:00,159.21,159.25,158.94,158.98,58493.0,144.5024,144.5387,144.2573,144.2936,58493.0
2020-12-09 12:15:00,159.02,159.02,158.25,158.31,59782.0,144.3299,144.3299,143.6311,143.6855,59782.0
2020-12-09 12:20:00,158.34,158.41,158.07,158.36,43038.0,143.7128,143.7763,143.4677,143.7309,43038.0
2020-12-09 12:25:00,158.36,158.79,158.36,158.79,45795.0,143.7309,144.1212,143.7309,144.1212,45795.0
2020-12-09 12:30:00,158.75,158.77,158.37,158.47,72760.0,144.0849,144.103,143.74,143.8307,72760.0
2020-12-09 12:35:00,158.47,158.47,157.91,157.98,45484.0,143.8307,143.8307,143.3225,143.386,45484.0
2020-12-09 12:40:00,158.02,158.17,157.68,157.81,38805.0,143.4223,143.5585,143.1137,143.2317,38805.0
2020-12-09 12:45:00,157.78,157.82,156.83,157.07,123491.0,143.2045,143.2408,142.3422,142.5601,123491.0
2020-12-09 12:50:00,157.0,157.51,156.75,157.48,77813.0,142.4965,142.9594,142.2696,142.9322,77813.0
2020-12-09 12:55:00,157.5,157.96,157.49,157.77,68027.0,142.9504,143.3679,142.9413,143.1954,68027.0
2020-12-09 13:00:00,157.74,157.75,157.4,157.43,31064.0,143.1682,143.1773,142.8596,142.8868,31064.0
2020-12-09 13:05:00,157.43,158.25,157.3,158.19,40696.0,142.8868,143.6311,142.7688,143.5766,40696.0
2020-12-09 13:10:00,158.16,158.26,157.81,157.84,29235.0,143.5494,143.6401,143.2317,143.2589,29235.0
2020-12-09 13:15:00,157.9,157.96,157.53,157.68,20001.0,143.3134,143.3679,142.9776,143.1137,20001.0
2020-12-09 13:20:00,157.66,157.83,157.42,157.42,21921.0,143.0956,143.2499,142.8777,142.8777,21921.0
2020-12-09 13:25:00,157.42,157.42,157.03,157.24,39613.0,142.8777,142.8777,142.5238,142.7144,39613.0
2020-12-09 13:30:00,157.24,157.25,156.8,156.81,42406.0,142.7144,142.7234,142.315,142.3241,42406.0
2020-12-09 13:35:00,156.86,157.13,156.34,156.81,69849.0,142.3695,142.6145,141.8975,142.3241,69849.0
2020-12-09 13:40:00,156.84,156.95,156.3,156.37,104205.0,142.3513,142.4512,141.8612,141.9247,104205.0
2020-12-09 13:45:00,156.46,156.52,156.22,156.4,61646.0,142.0064,142.0609,141.7886,141.952,61646.0
2020-12-09 13:50:00,156.4,156.41,156.09,156.25,56214.0,141.952,141.961,141.6706,141.8158,56214.0
2020-12-09 13:55:00,156.28,156.32,155.68,155.72,65432.0,141.8431,141.8794,141.2985,141.3348,65432.0
2020-12-09 14:00:00,155.78,156.36,155.73,156.34,70684.0,141.3892,141.9157,141.3439,141.8975,70684.0
2020-12-09 14:05:00,156.38,156.49,156.08,156.4,55756.0,141.9338,142.0337,141.6615,141.952,55756.0
2020-12-09 14:10:00,156.39,156.71,156.17,156.44,40765.0,141.9429,142.2333,141.7432,141.9883,40765.0
2020-12-09 14:15:00,156.39,156.75,156.25,156.7,89997.0,141.9429,142.2696,141.8158,142.2243,89997.0
2020-12-09 14:20:00,156.74,156.97,156.51,156.95,37179.0,142.2606,142.4693,142.0518,142.4512,37179.0
2020-12-09 14:25:00,156.97,157.13,156.8,157.09,34120.0,142.4693,142.6145,142.315,142.5782,34120.0
2020-12-09 14:30:00,157.08,157.18,156.98,157.09,53547.0,142.5691,142.6599,142.4784,142.5782,53547.0
2020-12-09 14:35:00,157.13,157.26,156.73,156.94,49538.0,142.6145,142.7325,142.2515,142.4421,49538.0
2020-12-09 14:40:00,156.92,157.06,156.38,156.4,60194.0,142.4239,142.551,141.9338,141.952,60194.0
2020-12-09 14:45:00,156.43,156.94,156.39,156.89,39315.0,141.9792,142.4421,141.9429,142.3967,39315.0
2020-12-09 14:50:00,156.88,157.1,156.86,157.1,86243.0,142.3876,142.5873,142.3695,142.5873,86243.0
2020-12-09 14:55:00,157.11,157.27,157.0,157.19,36401.0,142.5964,142.7416,142.4965,142.669,36401.0
2020-12-09 15:00:00,157.14,157.3,156.77,156.8,40822.0,142.6236,142.7688,142.2878,142.315,40822.0
2020-12-09 15:05:00,156.82,157.15,156.8,157.06,25841.0,142.3332,142.6327,142.315,142.551,25841.0
2020-12-09 15:10:00,157.02,157.13,156.54,156.63,30255.0,142.5147,142.6145,142.079,142.1607,30255.0
2020-12-09 15:15:00,156.6,156.66,156.45,156.5,38933.0,142.1335,142.1879,141.9973,142.0427,38933.0
2020-12-09 15:20:00,156.5,156.59,156.22,156.25,50130.0,142.0427,142.1244,141.7886,141.8158,50130.0
2020-12-09 15:25:00,156.22,156.23,155.64,155.64,69443.0,141.7886,141.7977,141.2622,141.2622,69443.0
2020-12-09 15:30:00,155.69,155.88,155.58,155.75,36343.0,141.3076,141.48,141.2077,141.362,36343.0
2020-12-09 15:35:00,155.75,155.98,155.55,155.92,66395.0,141.362,141.5708,141.1805,141.5163,66395.0
2020-12-09 15:40:00,155.9,156.52,155.9,156.49,54261.0,141.4982,142.0609,141.4982,142.0337,54261.0
2020-12-09 15:45:00,156.51,156.55,155.98,156.08,135106.0,142.0518,142.0881,141.5708,141.6615,135106.0
2020-12-09 15:50:00,156.06,156.28,155.89,156.04,146196.0,141.6434,141.8431,141.4891,141.6252,146196.0
2020-12-09 15:55:00,156.09,156.31,155.9,156.01,282861.0,141.6706,141.8703,141.4982,141.598,282861.0
2020-12-10 09:30:00,154.42,154.76,152.73,153.1,354969.0,140.1549,140.4635,138.621,138.9568,354969.0
2020-12-10 09:35:00,153.06,154.75,153.06,154.72,68974.0,138.9205,140.4544,138.9205,140.4272,68974.0
2020-12-10 09:40:00,154.72,155.28,154.3,155.1,67420.0,140.4272,140.9354,140.046,140.7721,67420.0
2020-12-10 09:45:00,155.14,155.78,155.06,155.62,52013.0,140.8084,141.3892,140.7358,141.244,52013.0
2020-12-10 09:50:00,155.6,156.25,155.57,156.19,45914.0,141.2259,141.8158,141.1986,141.7614,45914.0
2020-12-10 09:55:00,156.24,156.43,155.83,156.05,51700.0,141.8067,141.9792,141.4346,141.6343,51700.0
2020-12-10 10:00:00,156.0,156.17,155.65,155.66,37966.0,141.5889,141.7432,141.2713,141.2803,37966.0
2020-12-10 10:05:00,155.63,156.68,155.39,156.53,46200.0,141.2531,142.2061,141.0353,142.07,46200.0
2020-12-10 10:10:00,156.53,156.54,155.99,156.12,50436.0,142.07,142.079,141.5798,141.6978,50436.0
2020-12-10 10:15:00,156.05,156.4,155.77,156.37,29705.0,141.6343,141.952,141.3802,141.9247,29705.0
2020-12-10 10:20:00,156.32,156.87,156.28,156.64,19058.0,141.8794,142.3785,141.8431,142.1698,19058.0
2020-12-10 10:25:00,156.56,156.78,156.49,156.64,28594.0,142.0972,142.2969,142.0337,142.1698,28594.0
2020-12-10 10:30:00,156.56,156.7,156.27,156.42,22963.0,142.0972,142.2243,141.834,141.9701,22963.0
2020-12-10 10:35:00,156.42,156.91,156.41,156.91,33682.0,141.9701,142.4149,141.961,142.4149,33682.0
2020-12-10 10:40:00,156.91,157.1,156.77,157.1,21715.0,142.4149,142.5873,142.2878,142.5873,21715.0
2020-12-10 10:45:00,157.07,157.12,156.66,156.92,21117.0,142.5601,142.6055,142.1879,142.4239,21117.0
2020-12-10 10:50:00,156.95,157.32,156.94,157.29,20924.0,142.4512,142.787,142.4421,142.7597,20924.0
2020-12-10 10:55:00,157.21,157.56,156.97,157.44,50635.0,142.6871,143.0048,142.4693,142.8959,50635.0
2020-12-10 11:00:00,157.37,157.45,157.03,157.16,22311.0,142.8324,142.905,142.5238,142.6418,22311.0
2020-12-10 11:05:00,157.18,157.45,157.08,157.23,39770.0,142.6599,142.905,142.5691,142.7053,39770.0
2020-12-10 11:10:00,157.25,157.34,157.0,157.24,30378.0,142.7234,142.8051,142.4965,142.7144,30378.0
2020-12-10 11:15:00,157.3,157.54,157.26,157.52,31012.0,142.7688,142.9867,142.7325,142.9685,31012.0
2020-12-10 11:20:00,157.54,157.68,157.38,157.55,45214.0,142.9867,143.1137,142.8414,142.9957,45214.0
2020-12-10 11:25:00,157.55,157.71,157.43,157.58,27460.0,142.9957,143.141,142.8868,143.023,27460.0
2020-12-10 11:30:00,157.58,157.83,157.51,157.68,26786.0,143.023,143.2499,142.9594,143.1137,26786.0
2020-12-10 11:35:00,157.65,157.71,157.53,157.66,27937.0,143.0865,143.141,142.9776,143.0956,27937.0
2020-12-10 11:40:00,157.69,157.75,157.51,157.56,22277.0,143.1228,143.1773,142.9594,143.0048,22277.0
2020-12-10 11:45:00,157.6,157.85,157.44,157.54,32365.0,143.0411,143.268,142.8959,142.9867,32365.0
2020-12-10 11:50:00,157.52,157.53,156.87,156.94,40387.0,142.9685,142.9776,142.3785,142.4421,40387.0
2020-12-10 11:55:00,156.93,156.98,156.7,156.81,31867.0,142.433,142.4784,142.2243,142.3241,31867.0
2020-12-10 12:00:00,156.78,157.26,156.58,157.26,43127.0,142.2969,142.7325,142.1153,142.7325,43127.0
2020-12-10 12:05:00,157.28,157.6,157.25,157.53,20608.0,142.7507,143.0411,142.7234,142.9776,20608.0
2020-12-10 12:10:00,157.53,157.54,157.42,157.48,29575.0,142.9776,142.9867,142.8777,142.9322,29575.0
2020-12-10 12:15:00,157.52,157.76,157.51,157.56,36920.0,142.9685,143.1863,142.9594,143.0048,36920.0
2020-12-10 12:20:00,157.6,157.69,157.34,157.68,51998.0,143.0411,143.1228,142.8051,143.1137,51998.0
2020-12-10 12:25:00,157.69,157.81,157.27,157.32,29613.0,143.1228,143.2317,142.7416,142.787,29613.0
2020-12-10 12:30:00,157.4,157.66,157.3,157.47,13382.0,142.8596,143.0956,142.7688,142.9231,13382.0
2020-12-10 12:35:00,157.42,157.52,157.25,157.25,13073.0,142.8777,142.9685,142.7234,142.7234,13073.0
2020-12-10 12:40:00,157.25,157.31,157.18,157.29,15148.0,142.7234,142.7779,142.6599,142.7597,15148.0
2020-12-10 12:45:00,157.28,157.48,157.21,157.26,17324.0,142.7507,142.9322,142.6871,142.7325,17324.0
2020-12-10 12:50:00,157.25,157.36,157.04,157.05,14604.0,142.7234,142.8233,142.5328,142.5419,14604.0
2020-12-10 12:55:00,157.0,157.17,157.0,157.06,15409.0,142.4965,142.6508,142.4965,142.551,15409.0
2020-12-10 13:00:00,157.0,157.45,156.99,157.35,34381.0,142.4965,142.905,142.4875,142.8142,34381.0
2020-12-10 13:05:00,157.38,157.46,157.28,157.46,8816.0,142.8414,142.914,142.7507,142.914,8816.0
2020-12-10 13:10:00,157.37,157.57,157.34,157.49,11143.0,142.8324,143.0139,142.8051,142.9413,11143.0
2020-12-10 13:15:00,157.54,157.61,157.48,157.54,14955.0,142.9867,143.0502,142.9322,142.9867,14955.0
2020-12-10 13:20:00,157.53,157.62,157.41,157.47,17801.0,142.9776,143.0593,142.8687,142.9231,17801.0
2020-12-10 13:25:00,157.45,157.7,157.44,157.66,9601.0,142.905,143.1319,142.8959,143.0956,9601.0
2020-12-10 13:30:00,157.66,157.72,157.38,157.46,10722.0,143.0956,143.15,142.8414,142.914,10722.0
2020-12-10 13:35:00,157.54,157.54,157.25,157.32,10861.0,142.9867,142.9867,142.7234,142.787,10861.0
2020-12-10 13:40:00,157.32,157.41,157.22,157.4,14378.0,142.787,142.8687,142.6962,142.8596,14378.0
2020-12-10 13:45:00,157.43,157.53,157.15,157.26,20576.0,142.8868,142.9776,142.6327,142.7325,20576.0
2020-12-10 13:50:00,157.31,157.52,157.18,157.49,10833.0,142.7779,142.9685,142.6599,142.9413,10833.0
2020-12-10 13:55:00,157.43,157.53,157.24,157.5,9972.0,142.8868,142.9776,142.7144,142.9504,9972.0
2020-12-10 14:00:00,157.49,157.53,157.35,157.39,11676.0,142.9413,142.9776,142.8142,142.8505,11676.0
2020-12-10 14:05:00,157.42,157.5,157.38,157.45,10204.0,142.8777,142.9504,142.8414,142.905,10204.0
2020-12-10 14:10:00,157.46,157.48,157.01,157.18,26426.0,142.914,142.9322,142.5056,142.6599,26426.0
2020-12-10 14:15:00,157.18,157.2,156.91,156.99,32990.0,142.6599,142.6781,142.4149,142.4875,32990.0
2020-12-10 14:20:00,156.97,157.11,156.89,157.0,19180.0,142.4693,142.5964,142.3967,142.4965,19180.0
2020-12-10 14:25:00,157.0,157.12,156.85,156.86,17162.0,142.4965,142.6055,142.3604,142.3695,17162.0
2020-12-10 14:30:00,156.85,157.09,156.8,156.91,32533.0,142.3604,142.5782,142.315,142.4149,32533.0
2020-12-10 14:35:00,156.87,157.0,156.84,156.94,36790.0,142.3785,142.4965,142.3513,142.4421,36790.0
2020-12-10 14:40:00,156.91,157.01,156.87,156.94,30864.0,142.4149,142.5056,142.3785,142.4421,30864.0
2020-12-10 14:45:00,156.96,156.96,156.69,156.71,29013.0,142.4602,142.4602,142.2152,142.2333,29013.0
2020-12-10 14:50:00,156.72,156.82,156.43,156.44,40221.0,142.2424,142.3332,141.9792,141.9883,40221.0
2020-12-10 14:55:00,156.49,156.56,156.19,156.27,50501.0,142.0337,142.0972,141.7614,141.834,50501.0
2020-12-10 15:00:00,156.34,156.53,156.32,156.4,20256.0,141.8975,142.07,141.8794,141.952,20256.0
2020-12-10 15:05:00,156.39,156.71,156.2,156.27,34735.0,141.9429,142.2333,141.7704,141.834,34735.0
2020-12-10 15:10:00,156.35,156.44,156.05,156.36,51999.0,141.9066,141.9883,141.6343,141.9157,51999.0
2020-12-10 15:15:00,156.38,156.54,156.35,156.45,22006.0,141.9338,142.079,141.9066,141.9973,22006.0
2020-12-10 15:20:00,156.41,156.49,156.38,156.49,25526.0,141.961,142.0337,141.9338,142.0337,25526.0
2020-12-10 15:25:00,156.46,156.53,156.29,156.34,49906.0,142.0064,142.07,141.8521,141.8975,49906.0
2020-12-10 15:30:00,156.3,156.44,156.06,156.19,47362.0,141.8612,141.9883,141.6434,141.7614,47362.0
2020-12-10 15:35:00,156.2,156.54,156.17,156.48,51833.0,141.7704,142.079,141.7432,142.0246,51833.0
2020-12-10 15:40:00,156.48,156.51,156.29,156.36,39655.0,142.0246,142.0518,141.8521,141.9157,39655.0
2020-12-10 15:45:00,156.34,156.49,156.1,156.12,57388.0,141.8975,142.0337,141.6797,141.6978,57388.0
2020-12-10 15:50:00,156.15,156.27,155.53,155.8,128391.0,141.7251,141.834,141.1623,141.4074,128391.0
2020-12-10 15:55:00,155.88,155.89,155.56,155.74,294224.0,141.48,141.4891,141.1896,141.3529,294224.0
2020-12-11 09:30:00,149.39,150.27,148.35,150.02,831194.0,135.5895,136.3882,134.6456,136.1613,831194.0
2020-12-11 09:35:00,149.96,150.18,149.14,149.54,341965.0,136.1069,136.3066,135.3626,135.7257,341965.0
2020-12-11 09:40:00,149.52,149.52,148.24,148.3,769158.0,135.7075,135.7075,134.5458,134.6002,769158.0
2020-12-11 09:45:00,148.28,148.69,147.7,148.04,724993.0,134.5821,134.9542,134.0557,134.3643,724993.0
2020-12-11 09:50:00,148.03,148.27,147.26,148.01,685182.0,134.3552,134.573,133.6563,134.337,685182.0
2020-12-11 09:55:00,148.01,148.76,147.96,148.27,293722.0,134.337,135.0177,134.2916,134.573,293722.0
2020-12-11 10:00:00,148.27,148.5,147.71,148.16,309369.0,134.573,134.7818,134.0647,134.4732,309369.0
2020-12-11 10:05:00,148.12,148.64,147.3,148.54,249708.0,134.4369,134.9088,133.6926,134.8181,249708.0
2020-12-11 10:10:00,148.54,149.23,148.37,148.46,292387.0,134.8181,135.4443,134.6638,134.7455,292387.0
2020-12-11 10:15:00,148.41,148.69,147.95,148.51,265235.0,134.7001,134.9542,134.2826,134.7908,265235.0
2020-12-11 10:20:00,148.5,148.68,147.51,147.58,448314.0,134.7818,134.9451,133.8832,133.9467,448314.0
2020-12-11 10:25:00,147.58,147.86,147.28,147.37,277926.0,133.9467,134.2009,133.6745,133.7561,277926.0
2020-12-11 10:30:00,147.4,147.45,146.75,146.75,345120.0,133.7834,133.8288,133.1934,133.1934,345120.0
2020-12-11 10:35:00,146.75,147.17,146.05,146.21,380383.0,133.1934,133.5746,132.5581,132.7033,380383.0
2020-12-11 10:40:00,146.2,146.32,145.25,145.63,597752.0,132.6942,132.8031,131.832,132.1769,597752.0
2020-12-11 10:45:00,145.68,146.25,145.68,145.93,345142.0,132.2223,132.7396,132.2223,132.4492,345142.0
2020-12-11 10:50:00,145.97,145.97,144.75,144.84,502907.0,132.4855,132.4855,131.3782,131.4599,502907.0
2020-12-11 10:55:00,144.87,145.58,144.8,145.31,441684.0,131.4871,132.1315,131.4236,131.8864,441684.0
2020-12-11 11:00:00,145.3,145.95,144.9,144.95,345471.0,131.8774,132.4673,131.5143,131.5597,345471.0
2020-12-11 11:05:00,144.93,145.81,144.92,145.09,363184.0,131.5416,132.3403,131.5325,131.6868,363184.0
2020-12-11 11:10:00,145.08,145.29,144.78,145.05,347114.0,131.6777,131.8683,131.4054,131.6505,347114.0
2020-12-11 11:15:00,145.02,145.17,144.27,144.43,375116.0,131.6232,131.7594,130.9425,131.0877,375116.0
2020-12-11 11:20:00,144.44,144.45,143.57,143.63,431688.0,131.0968,131.1059,130.3072,130.3616,431688.0
2020-12-11 11:25:00,143.59,143.85,143.51,143.55,359254.0,130.3253,130.5613,130.2527,130.289,359254.0
2020-12-11 11:30:00,143.57,144.52,143.57,144.07,317175.0,130.3072,131.1694,130.3072,130.761,317175.0
2020-12-11 11:35:00,144.02,144.63,143.33,144.51,282188.0,130.7156,131.2693,130.0894,131.1604,282188.0
2020-12-11 11:40:00,144.56,145.0,144.42,144.47,225088.0,131.2057,131.6051,131.0787,131.124,225088.0
2020-12-11 11:45:00,144.5,144.75,144.22,144.65,215055.0,131.1513,131.3782,130.8971,131.2874,215055.0
2020-12-11 11:50:00,144.64,144.76,143.74,143.79,186713.0,131.2783,131.3873,130.4615,130.5069,186713.0
2020-12-11 11:55:00,143.8,143.89,143.67,143.84,201839.0,130.5159,130.5976,130.3979,130.5522,201839.0
2020-12-11 12:00:00,143.86,143.99,143.65,143.66,180978.0,130.5704,130.6884,130.3798,130.3889,180978.0
2020-12-11 12:05:00,143.67,143.67,143.08,143.25,212944.0,130.3979,130.3979,129.8625,130.0167,212944.0
2020-12-11 12:10:00,143.27,143.63,143.21,143.5,149044.0,130.0349,130.3616,129.9804,130.2437,149044.0
2020-12-11 12:15:00,143.49,143.55,143.17,143.22,276168.0,130.2346,130.289,129.9441,129.9895,276168.0
2020-12-11 12:20:00,143.22,143.24,142.78,143.0,268877.0,129.9895,130.0077,129.5902,129.7898,268877.0
2020-12-11 12:25:00,143.0,143.05,142.6,142.91,138347.0,129.7898,129.8352,129.4268,129.7082,138347.0
2020-12-11 12:30:00,142.92,143.12,142.53,142.69,367011.0,129.7172,129.8988,129.3633,129.5085,367011.0
2020-12-11 12:35:00,142.71,142.75,142.31,142.66,217157.0,129.5266,129.5629,129.1636,129.4813,217157.0
2020-12-11 12:40:00,142.6,142.74,142.35,142.45,149562.0,129.4268,129.5539,129.1999,129.2907,149562.0
2020-12-11 12:45:00,142.44,142.46,141.89,142.18,248352.0,129.2816,129.2997,128.7824,129.0456,248352.0
2020-12-11 12:50:00,142.18,143.23,142.17,143.21,186313.0,129.0456,129.9986,129.0365,129.9804,186313.0
2020-12-11 12:55:00,143.21,143.63,143.03,143.42,160880.0,129.9804,130.3616,129.8171,130.171,160880.0
2020-12-11 13:00:00,143.39,143.88,143.39,143.87,118416.0,130.1438,130.5885,130.1438,130.5795,118416.0
2020-12-11 13:05:00,143.86,144.25,143.73,143.86,180819.0,130.5704,130.9244,130.4524,130.5704,180819.0
2020-12-11 13:10:00,143.88,144.21,143.84,143.92,95739.0,130.5885,130.8881,130.5522,130.6249,95739.0
2020-12-11 13:15:00,143.93,144.05,143.6,143.72,92425.0,130.6339,130.7428,130.3344,130.4433,92425.0
2020-12-11 13:20:00,143.79,143.84,143.5,143.56,101121.0,130.5069,130.5522,130.2437,130.2981,101121.0
2020-12-11 13:25:00,143.58,143.81,143.51,143.7,81923.0,130.3163,130.525,130.2527,130.4252,81923.0
2020-12-11 13:30:00,143.69,144.44,143.68,144.39,154852.0,130.4161,131.0968,130.407,131.0514,154852.0
2020-12-11 13:35:00,144.42,144.82,144.27,144.68,172604.0,131.0787,131.4417,130.9425,131.3146,172604.0
2020-12-11 13:40:00,144.7,144.78,144.56,144.65,125191.0,131.3328,131.4054,131.2057,131.2874,125191.0
2020-12-11 13:45:00,144.65,144.87,144.37,144.81,110551.0,131.2874,131.4871,131.0333,131.4326,110551.0
2020-12-11 13:50:00,144.8,145.15,144.65,145.09,151226.0,131.4236,131.7412,131.2874,131.6868,151226.0
2020-12-11 13:55:00,145.1,145.18,144.73,144.81,158678.0,131.6958,131.7685,131.36,131.4326,158678.0
2020-12-11 14:00:00,144.87,145.02,144.46,144.81,93406.0,131.4871,131.6232,131.115,131.4326,93406.0
2020-12-11 14:05:00,144.8,145.07,144.69,144.83,114995.0,131.4236,131.6686,131.3237,131.4508,114995.0
2020-12-11 14:10:00,144.84,144.93,144.57,144.59,97793.0,131.4599,131.5416,131.2148,131.233,97793.0
2020-12-11 14:15:00,144.59,144.94,144.55,144.73,76440.0,131.233,131.5506,131.1967,131.36,76440.0
2020-12-11 14:20:00,144.73,144.9,144.54,144.59,125707.0,131.36,131.5143,131.1876,131.233,125707.0
2020-12-11 14:25:00,144.6,144.67,144.22,144.45,208601.0,131.242,131.3056,130.8971,131.1059,208601.0
2020-12-11 14:30:00,144.46,144.58,144.28,144.35,98721.0,131.115,131.2239,130.9516,131.0151,98721.0
2020-12-11 14:35:00,144.37,144.4,143.98,144.02,131383.0,131.0333,131.0605,130.6793,130.7156,131383.0
2020-12-11 14:40:00,144.02,144.16,143.78,143.78,121955.0,130.7156,130.8427,130.4978,130.4978,121955.0
2020-12-11 14:45:00,143.8,143.97,143.5,143.58,117229.0,130.5159,130.6702,130.2437,130.3163,117229.0
2020-12-11 14:50:00,143.64,143.72,143.42,143.44,113015.0,130.3707,130.4433,130.171,130.1892,113015.0
2020-12-11 14:55:00,143.49,143.5,143.11,143.17,154748.0,130.2346,130.2437,129.8897,129.9441,154748.0
2020-12-11 15:00:00,143.17,143.55,143.16,143.22,136676.0,129.9441,130.289,129.9351,129.9895,136676.0
2020-12-11 15:05:00,143.17,143.32,143.14,143.27,95688.0,129.9441,130.0803,129.9169,130.0349,95688.0
2020-12-11 15:10:00,143.26,143.37,143.16,143.27,108157.0,130.0258,130.1257,129.9351,130.0349,108157.0
2020-12-11 15:15:00,143.26,143.68,143.2,143.65,161159.0,130.0258,130.407,129.9714,130.3798,161159.0
2020-12-11 15:20:00,143.65,143.78,143.2,143.22,195327.0,130.3798,130.4978,129.9714,129.9895,195327.0
2020-12-11 15:25:00,143.23,143.26,142.99,143.08,341411.0,129.9986,130.0258,129.7808,129.8625,341411.0
2020-12-11 15:30:00,143.08,143.74,143.0,143.55,233312.0,129.8625,130.4615,129.7898,130.289,233312.0
2020-12-11 15:35:00,143.57,143.74,143.0,143.15,259323.0,130.3072,130.4615,129.7898,129.926,259323.0
2020-12-11 15:40:00,143.15,144.21,143.15,144.06,263674.0,129.926,130.8881,129.926,130.7519,263674.0
2020-12-11 15:45:00,144.06,144.08,143.43,143.6,226119.0,130.7519,130.7701,130.1801,130.3344,226119.0
2020-12-11 15:50:00,143.59,143.94,143.46,143.69,259194.0,130.3253,130.643,130.2073,130.4161,259194.0
2020-12-11 15:55:00,143.67,144.3,143.67,144.27,579106.0,130.3979,130.9697,130.3979,130.9425,579106.0
2020-12-14 09:30:00,144.9,146.1,144.16,144.18,458089.0,131.5143,132.6035,130.8427,130.8608,458089.0
2020-12-14 09:35:00,144.15,145.8,144.11,145.8,183689.0,130.8336,132.3312,130.7973,132.3312,183689.0
2020-12-14 09:40:00,145.75,145.8,144.68,144.76,126255.0,132.2858,132.3312,131.3146,131.3873,126255.0
2020-12-14 09:45:00,144.84,145.3,144.57,145.06,107653.0,131.4599,131.8774,131.2148,131.6595,107653.0
2020-12-14 09:50:00,145.05,145.25,144.82,144.95,99563.0,131.6505,131.832,131.4417,131.5597,99563.0
2020-12-14 09:55:00,144.95,145.12,144.9,145.07,75095.0,131.5597,131.714,131.5143,131.6686,75095.0
2020-12-14 10:00:00,145.06,145.43,144.82,144.89,117667.0,131.6595,131.9954,131.4417,131.5052,117667.0
2020-12-14 10:05:00,144.91,144.91,144.2,144.2,120655.0,131.5234,131.5234,130.879,130.879,120655.0
2020-12-14 10:10:00,144.22,144.26,143.73,143.82,164392.0,130.8971,130.9334,130.4524,130.5341,164392.0
2020-12-14 10:15:00,143.89,143.89,143.46,143.55,130862.0,130.5976,130.5976,130.2073,130.289,130862.0
2020-12-14 10:20:00,143.55,144.41,143.33,144.35,137539.0,130.289,131.0696,130.0894,131.0151,137539.0
2020-12-14 10:25:00,144.36,144.79,144.22,144.59,108509.0,131.0242,131.4145,130.8971,131.233,108509.0
2020-12-14 10:30:00,144.62,145.15,144.5,144.94,91399.0,131.2602,131.7412,131.1513,131.5506,91399.0
2020-12-14 10:35:00,144.98,145.05,144.62,144.85,82992.0,131.5869,131.6505,131.2602,131.4689,82992.0
2020-12-14 10:40:00,144.85,145.0,144.57,144.66,47942.0,131.4689,131.6051,131.2148,131.2965,47942.0
2020-12-14 10:45:00,144.66,144.73,144.11,144.17,65174.0,131.2965,131.36,130.7973,130.8518,65174.0
2020-12-14 10:50:00,144.17,144.47,144.14,144.37,52604.0,130.8518,131.124,130.8245,131.0333,52604.0
2020-12-14 10:55:00,144.43,144.5,143.97,144.0,46920.0,131.0877,131.1513,130.6702,130.6975,46920.0
2020-12-14 11:00:00,144.01,144.26,143.75,144.22,43903.0,130.7065,130.9334,130.4706,130.8971,43903.0
2020-12-14 11:05:00,144.23,144.8,144.23,144.47,46270.0,130.9062,131.4236,130.9062,131.124,46270.0
2020-12-14 11:10:00,144.48,144.73,144.43,144.66,39670.0,131.1331,131.36,131.0877,131.2965,39670.0
2020-12-14 11:15:00,144.69,145.0,144.67,144.9,59859.0,131.3237,131.6051,131.3056,131.5143,59859.0
2020-12-14 11:20:00,144.9,144.9,144.51,144.69,44119.0,131.5143,131.5143,131.1604,131.3237,44119.0
2020-12-14 11:25:00,144.69,144.71,144.21,144.27,33196.0,131.3237,131.3419,130.8881,130.9425,33196.0
2020-12-14 11:30:00,144.25,144.46,144.0,144.37,60693.0,130.9244,131.115,130.6975,131.0333,60693.0
2020-12-14 11:35:00,144.37,144.59,144.14,144.21,47269.0,131.0333,131.233,130.8245,130.8881,47269.0
2020-12-14 11:40:00,144.16,144.38,144.03,144.15,27611.0,130.8427,131.0424,130.7247,130.8336,27611.0
2020-12-14 11:45:00,144.15,144.33,144.14,144.33,29954.0,130.8336,130.997,130.8245,130.997,29954.0
2020-12-14 11:50:00,144.36,144.57,144.3,144.53,41997.0,131.0242,131.2148,130.9697,131.1785,41997.0
2020-12-14 11:55:00,144.55,144.59,144.37,144.48,23685.0,131.1967,131.233,131.0333,131.1331,23685.0
2020-12-14 12:00:00,144.5,144.56,144.2,144.48,27246.0,131.1513,131.2057,130.879,131.1331,27246.0
2020-12-14 12:05:00,144.46,144.62,144.36,144.4,23242.0,131.115,131.2602,131.0242,131.0605,23242.0
2020-12-14 12:10:00,144.4,144.41,144.22,144.27,31228.0,131.0605,131.0696,130.8971,130.9425,31228.0
2020-12-14 12:15:00,144.27,144.29,143.99,144.07,34329.0,130.9425,130.9607,130.6884,130.761,34329.0
2020-12-14 12:20:00,144.09,144.46,144.0,144.37,123405.0,130.7791,131.115,130.6975,131.0333,123405.0
2020-12-14 12:25:00,144.37,144.66,144.27,144.48,169730.0,131.0333,131.2965,130.9425,131.1331,169730.0
2020-12-14 12:30:00,144.48,144.9,144.32,144.9,52876.0,131.1331,131.5143,130.9879,131.5143,52876.0
2020-12-14 12:35:00,144.9,144.9,144.55,144.59,34558.0,131.5143,131.5143,131.1967,131.233,34558.0
2020-12-14 12:40:00,144.64,144.68,144.4,144.56,68731.0,131.2783,131.3146,131.0605,131.2057,68731.0
2020-12-14 12:45:00,144.59,144.84,144.55,144.78,26292.0,131.233,131.4599,131.1967,131.4054,26292.0
2020-12-14 12:50:00,144.75,144.8,144.6,144.65,27987.0,131.3782,131.4236,131.242,131.2874,27987.0
2020-12-14 12:55:00,144.66,144.66,144.38,144.53,67184.0,131.2965,131.2965,131.0424,131.1785,67184.0
2020-12-14 13:00:00,144.53,145.45,144.48,145.36,257545.0,131.1785,132.0135,131.1331,131.9318,257545.0
2020-12-14 13:05:00,145.35,145.35,144.87,144.97,110285.0,131.9228,131.9228,131.4871,131.5779,110285.0
2020-12-14 13:10:00,144.97,145.13,144.83,144.97,58036.0,131.5779,131.7231,131.4508,131.5779,58036.0
2020-12-14 13:15:00,144.98,145.04,144.81,145.0,70902.0,131.5869,131.6414,131.4326,131.6051,70902.0
2020-12-14 13:20:00,145.02,145.44,145.0,145.37,77445.0,131.6232,132.0044,131.6051,131.9409,77445.0
2020-12-14 13:25:00,145.43,145.74,145.37,145.54,96650.0,131.9954,132.2767,131.9409,132.0952,96650.0
2020-12-14 13:30:00,145.55,146.3,145.53,146.25,284417.0,132.1043,132.785,132.0861,132.7396,284417.0
2020-12-14 13:35:00,146.24,146.36,146.01,146.2,125985.0,132.7305,132.8394,132.5218,132.6942,125985.0
2020-12-14 13:40:00,146.18,146.24,145.9,146.06,51525.0,132.6761,132.7305,132.4219,132.5672,51525.0
2020-12-14 13:45:00,146.04,146.14,145.89,146.03,41363.0,132.549,132.6398,132.4129,132.5399,41363.0
2020-12-14 13:50:00,146.06,146.54,146.02,146.52,50497.0,132.5672,133.0028,132.5309,132.9847,50497.0
2020-12-14 13:55:00,146.51,146.54,146.32,146.44,59814.0,132.9756,133.0028,132.8031,132.9121,59814.0
2020-12-14 14:00:00,146.44,146.62,146.41,146.57,60897.0,132.9121,133.0754,132.8848,133.03,60897.0
2020-12-14 14:05:00,146.52,146.83,146.52,146.71,80367.0,132.9847,133.266,132.9847,133.1571,80367.0
2020-12-14 14:10:00,146.73,146.75,146.49,146.53,57942.0,133.1753,133.1934,132.9574,132.9937,57942.0
2020-12-14 14:15:00,146.53,146.57,146.37,146.44,59947.0,132.9937,133.03,132.8485,132.9121,59947.0
2020-12-14 14:20:00,146.47,146.56,146.32,146.51,50547.0,132.9393,133.021,132.8031,132.9756,50547.0
2020-12-14 14:25:00,146.52,146.57,146.43,146.54,28123.0,132.9847,133.03,132.903,133.0028,28123.0
2020-12-14 14:30:00,146.52,146.7,146.11,146.16,50449.0,132.9847,133.148,132.6125,132.6579,50449.0
2020-12-14 14:35:00,146.14,146.23,145.95,146.08,52165.0,132.6398,132.7215,132.4673,132.5853,52165.0
2020-12-14 14:40:00,146.14,146.74,146.08,146.74,37913.0,132.6398,133.1843,132.5853,133.1843,37913.0
2020-12-14 14:45:00,146.71,146.8,146.66,146.8,61412.0,133.1571,133.2388,133.1117,133.2388,61412.0
2020-12-14 14:50:00,146.8,147.23,146.69,147.17,107510.0,133.2388,133.6291,133.139,133.5746,107510.0
2020-12-14 14:55:00,147.21,147.35,147.06,147.27,64652.0,133.6109,133.738,133.4748,133.6654,64652.0
2020-12-14 15:00:00,147.28,147.28,147.03,147.22,102455.0,133.6745,133.6745,133.4476,133.62,102455.0
2020-12-14 15:05:00,147.23,147.3,147.13,147.3,93774.0,133.6291,133.6926,133.5383,133.6926,93774.0
2020-12-14 15:10:00,147.3,147.55,147.29,147.52,59181.0,133.6926,133.9195,133.6835,133.8923,59181.0
2020-12-14 15:15:00,147.48,147.75,147.44,147.45,188308.0,133.856,134.101,133.8197,133.8288,188308.0
2020-12-14 15:20:00,147.46,147.63,147.36,147.36,83833.0,133.8378,133.9921,133.7471,133.7471,83833.0
2020-12-14 15:25:00,147.37,147.62,147.31,147.56,82412.0,133.7561,133.9831,133.7017,133.9286,82412.0
2020-12-14 15:30:00,147.54,147.58,146.7,146.78,75396.0,133.9104,133.9467,133.148,133.2207,75396.0
2020-12-14 15:35:00,146.79,146.84,146.55,146.57,93479.0,133.2297,133.2751,133.0119,133.03,93479.0
2020-12-14 15:40:00,146.59,146.67,146.46,146.47,74881.0,133.0482,133.1208,132.9302,132.9393,74881.0
2020-12-14 15:45:00,146.48,146.57,146.3,146.45,105734.0,132.9484,133.03,132.785,132.9211,105734.0
2020-12-14 15:50:00,146.48,146.91,146.25,146.65,190800.0,132.9484,133.3386,132.7396,133.1027,190800.0
2020-12-14 15:55:00,146.64,146.68,146.1,146.29,352070.0,133.0936,133.1299,132.6035,132.7759,352070.0
2020-12-15 09:30:00,149.29,149.75,148.53,148.97,586569.0,135.4988,135.9163,134.809,135.2083,586569.0
2020-12-15 09:35:00,149.15,149.26,147.81,148.14,219227.0,135.3717,135.4716,134.1555,134.455,219227.0
2020-12-15 09:40:00,148.18,148.77,147.93,148.53,105346.0,134.4913,135.0268,134.2644,134.809,105346.0
2020-12-15 09:45:00,148.53,149.92,148.44,149.8,154401.0,134.809,136.0706,134.7273,135.9617,154401.0
2020-12-15 09:50:00,149.76,149.78,148.57,148.57,161722.0,135.9254,135.9435,134.8453,134.8453,161722.0
2020-12-15 09:55:00,148.56,148.56,147.89,148.04,88075.0,134.8362,134.8362,134.2281,134.3643,88075.0
2020-12-15 10:00:00,148.11,148.34,147.81,148.15,87336.0,134.4278,134.6365,134.1555,134.4641,87336.0
2020-12-15 10:05:00,148.2,148.59,148.03,148.19,77887.0,134.5095,134.8634,134.3552,134.5004,77887.0
2020-12-15 10:10:00,148.2,148.36,147.73,148.07,79017.0,134.5095,134.6547,134.0829,134.3915,79017.0
2020-12-15 10:15:00,148.07,149.18,147.89,149.15,181424.0,134.3915,135.3989,134.2281,135.3717,181424.0
2020-12-15 10:20:00,149.14,149.4,148.67,148.81,81077.0,135.3626,135.5986,134.9361,135.0631,81077.0
2020-12-15 10:25:00,148.83,148.85,148.26,148.34,60115.0,135.0813,135.0994,134.5639,134.6365,60115.0
2020-12-15 10:30:00,148.29,148.67,148.19,148.31,60566.0,134.5912,134.9361,134.5004,134.6093,60566.0
2020-12-15 10:35:00,148.31,148.45,147.86,148.0,51484.0,134.6093,134.7364,134.2009,134.3279,51484.0
2020-12-15 10:40:00,148.05,148.26,147.95,148.16,44264.0,134.3733,134.5639,134.2826,134.4732,44264.0
2020-12-15 10:45:00,148.19,148.49,148.16,148.47,37255.0,134.5004,134.7727,134.4732,134.7545,37255.0
2020-12-15 10:50:00,148.47,148.56,148.27,148.56,52270.0,134.7545,134.8362,134.573,134.8362,52270.0
2020-12-15 10:55:00,148.55,148.88,148.52,148.58,56980.0,134.8271,135.1267,134.7999,134.8544,56980.0
2020-12-15 11:00:00,148.61,148.61,147.72,147.72,63032.0,134.8816,134.8816,134.0738,134.0738,63032.0
2020-12-15 11:05:00,147.67,147.82,147.34,147.76,51280.0,134.0284,134.1646,133.7289,134.1101,51280.0
2020-12-15 11:10:00,147.76,148.09,147.71,148.08,28656.0,134.1101,134.4096,134.0647,134.4006,28656.0
2020-12-15 11:15:00,148.03,148.16,147.81,148.16,52511.0,134.3552,134.4732,134.1555,134.4732,52511.0
2020-12-15 11:20:00,148.13,148.26,147.93,148.25,28457.0,134.4459,134.5639,134.2644,134.5549,28457.0
2020-12-15 11:25:00,148.26,148.3,147.8,148.01,45129.0,134.5639,134.6002,134.1464,134.337,45129.0
2020-12-15 11:30:00,147.91,148.02,147.86,147.96,23458.0,134.2463,134.3461,134.2009,134.2916,23458.0
2020-12-15 11:35:00,147.95,148.13,147.84,148.06,42934.0,134.2826,134.4459,134.1827,134.3824,42934.0
2020-12-15 11:40:00,148.05,148.05,147.72,147.72,38516.0,134.3733,134.3733,134.0738,134.0738,38516.0
2020-12-15 11:45:00,147.7,147.72,147.34,147.39,46856.0,134.0557,134.0738,133.7289,133.7743,46856.0
2020-12-15 11:50:00,147.37,147.59,147.36,147.39,41097.0,133.7561,133.9558,133.7471,133.7743,41097.0
2020-12-15 11:55:00,147.36,147.65,147.26,147.64,30629.0,133.7471,134.0103,133.6563,134.0012,30629.0
2020-12-15 12:00:00,147.6,147.75,147.47,147.64,76192.0,133.9649,134.101,133.8469,134.0012,76192.0
2020-12-15 12:05:00,147.62,148.03,147.62,148.02,27808.0,133.9831,134.3552,133.9831,134.3461,27808.0
2020-12-15 12:10:00,148.0,148.0,147.72,147.73,17037.0,134.3279,134.3279,134.0738,134.0829,17037.0
2020-12-15 12:15:00,147.68,147.86,147.66,147.73,21627.0,134.0375,134.2009,134.0194,134.0829,21627.0
2020-12-15 12:20:00,147.72,147.8,147.59,147.6,17473.0,134.0738,134.1464,133.9558,133.9649,17473.0
2020-12-15 12:25:00,147.59,147.65,147.47,147.54,26272.0,133.9558,134.0103,133.8469,133.9104,26272.0
2020-12-15 12:30:00,147.57,147.6,147.38,147.39,20786.0,133.9377,133.9649,133.7652,133.7743,20786.0
2020-12-15 12:35:00,147.4,147.62,147.35,147.56,30955.0,133.7834,133.9831,133.738,133.9286,30955.0
2020-12-15 12:40:00,147.55,147.56,147.36,147.41,29699.0,133.9195,133.9286,133.7471,133.7925,29699.0
2020-12-15 12:45:00,147.38,147.43,147.21,147.28,37851.0,133.7652,133.8106,133.6109,133.6745,37851.0
2020-12-15 12:50:00,147.26,147.3,147.1,147.17,69002.0,133.6563,133.6926,133.5111,133.5746,69002.0
2020-12-15 12:55:00,147.17,147.52,147.17,147.39,43265.0,133.5746,133.8923,133.5746,133.7743,43265.0
2020-12-15 13:00:00,147.43,147.65,147.43,147.6,28327.0,133.8106,134.0103,133.8106,133.9649,28327.0
2020-12-15 13:05:00,147.6,147.94,147.51,147.94,14795.0,133.9649,134.2735,133.8832,134.2735,14795.0
2020-12-15 13:10:00,147.93,147.98,147.84,147.97,16946.0,134.2644,134.3098,134.1827,134.3007,16946.0
2020-12-15 13:15:00,147.96,148.0,147.86,147.88,22342.0,134.2916,134.3279,134.2009,134.219,22342.0
2020-12-15 13:20:00,147.9,147.94,147.8,147.9,16534.0,134.2372,134.2735,134.1464,134.2372,16534.0
2020-12-15 13:25:00,147.89,147.9,147.65,147.71,16056.0,134.2281,134.2372,134.0103,134.0647,16056.0
2020-12-15 13:30:00,147.76,147.87,147.7,147.8,17913.0,134.1101,134.21,134.0557,134.1464,17913.0
2020-12-15 13:35:00,147.8,148.1,147.76,148.1,22780.0,134.1464,134.4187,134.1101,134.4187,22780.0
2020-12-15 13:40:00,148.07,148.17,148.02,148.07,24962.0,134.3915,134.4822,134.3461,134.3915,24962.0
2020-12-15 13:45:00,148.03,148.2,148.0,148.07,39059.0,134.3552,134.5095,134.3279,134.3915,39059.0
2020-12-15 13:50:00,148.05,148.23,148.03,148.06,31719.0,134.3733,134.5367,134.3552,134.3824,31719.0
2020-12-15 13:55:00,148.06,148.17,148.03,148.1,18256.0,134.3824,134.4822,134.3552,134.4187,18256.0
2020-12-15 14:00:00,148.08,148.15,147.82,147.93,43869.0,134.4006,134.4641,134.1646,134.2644,43869.0
2020-12-15 14:05:00,147.97,148.19,147.91,148.15,17124.0,134.3007,134.5004,134.2463,134.4641,17124.0
2020-12-15 14:10:00,148.19,148.45,148.11,148.27,50341.0,134.5004,134.7364,134.4278,134.573,50341.0
2020-12-15 14:15:00,148.29,148.42,148.25,148.32,19845.0,134.5912,134.7091,134.5549,134.6184,19845.0
2020-12-15 14:20:00,148.36,148.4,148.18,148.2,13551.0,134.6547,134.691,134.4913,134.5095,13551.0
2020-12-15 14:25:00,148.22,148.44,148.19,148.25,16036.0,134.5276,134.7273,134.5004,134.5549,16036.0
2020-12-15 14:30:00,148.3,148.55,148.3,148.47,31534.0,134.6002,134.8271,134.6002,134.7545,31534.0
2020-12-15 14:35:00,148.45,148.56,148.22,148.32,30699.0,134.7364,134.8362,134.5276,134.6184,30699.0
2020-12-15 14:40:00,148.39,148.46,148.28,148.45,26918.0,134.6819,134.7455,134.5821,134.7364,26918.0
2020-12-15 14:45:00,148.46,148.49,148.21,148.29,21013.0,134.7455,134.7727,134.5185,134.5912,21013.0
2020-12-15 14:50:00,148.26,148.28,148.12,148.23,14885.0,134.5639,134.5821,134.4369,134.5367,14885.0
2020-12-15 14:55:00,148.24,148.36,148.21,148.32,19789.0,134.5458,134.6547,134.5185,134.6184,19789.0
2020-12-15 15:00:00,148.3,148.5,148.27,148.33,26941.0,134.6002,134.7818,134.573,134.6275,26941.0
2020-12-15 15:05:00,148.31,148.59,148.28,148.46,25604.0,134.6093,134.8634,134.5821,134.7455,25604.0
2020-12-15 15:10:00,148.48,148.5,148.26,148.32,42040.0,134.7636,134.7818,134.5639,134.6184,42040.0
2020-12-15 15:15:00,148.37,148.5,148.35,148.36,20225.0,134.6638,134.7818,134.6456,134.6547,20225.0
2020-12-15 15:20:00,148.35,148.52,148.31,148.47,24990.0,134.6456,134.7999,134.6093,134.7545,24990.0
2020-12-15 15:25:00,148.52,148.58,148.36,148.4,22502.0,134.7999,134.8544,134.6547,134.691,22502.0
2020-12-15 15:30:00,148.38,148.38,147.93,147.97,70776.0,134.6728,134.6728,134.2644,134.3007,70776.0
2020-12-15 15:35:00,147.97,148.26,147.97,148.19,59988.0,134.3007,134.5639,134.3007,134.5004,59988.0
2020-12-15 15:40:00,148.16,148.16,147.92,147.97,45464.0,134.4732,134.4732,134.2553,134.3007,45464.0
2020-12-15 15:45:00,147.96,148.05,147.89,147.95,40535.0,134.2916,134.3733,134.2281,134.2826,40535.0
2020-12-15 15:50:00,147.94,148.18,147.82,148.16,62319.0,134.2735,134.4913,134.1646,134.4732,62319.0
2020-12-15 15:55:00,148.15,148.5,148.07,148.35,128539.0,134.4641,134.7818,134.3915,134.6456,128539.0
2020-12-16 09:30:00,149.14,149.2,148.1,148.46,185716.0,135.3626,135.4171,134.4187,134.7455,185716.0
2020-12-16 09:35:00,148.4,148.4,146.71,146.97,155630.0,134.691,134.691,133.1571,133.3931,155630.0
2020-12-16 09:40:00,147.1,147.87,147.01,147.64,69576.0,133.5111,134.21,133.4294,134.0012,69576.0
2020-12-16 09:45:00,147.68,147.79,147.33,147.58,45192.0,134.0375,134.1373,133.7198,133.9467,45192.0
2020-12-16 09:50:00,147.61,147.79,147.38,147.41,25684.0,133.974,134.1373,133.7652,133.7925,25684.0
2020-12-16 09:55:00,147.42,147.64,147.33,147.49,44221.0,133.8015,134.0012,133.7198,133.8651,44221.0
2020-12-16 10:00:00,147.59,147.59,147.15,147.18,60060.0,133.9558,133.9558,133.5565,133.5837,60060.0
2020-12-16 10:05:00,147.18,147.59,147.01,147.54,54050.0,133.5837,133.9558,133.4294,133.9104,54050.0
2020-12-16 10:10:00,147.55,147.55,147.08,147.43,30655.0,133.9195,133.9195,133.4929,133.8106,30655.0
2020-12-16 10:15:00,147.41,147.65,147.26,147.61,31395.0,133.7925,134.0103,133.6563,133.974,31395.0
2020-12-16 10:20:00,147.57,147.64,147.08,147.38,38092.0,133.9377,134.0012,133.4929,133.7652,38092.0
2020-12-16 10:25:00,147.4,147.81,147.4,147.63,38115.0,133.7834,134.1555,133.7834,133.9921,38115.0
2020-12-16 10:30:00,147.6,148.11,147.6,148.04,48194.0,133.9649,134.4278,133.9649,134.3643,48194.0
2020-12-16 10:35:00,148.03,148.27,147.83,147.86,51085.0,134.3552,134.573,134.1737,134.2009,51085.0
2020-12-16 10:40:00,147.86,148.09,147.69,147.97,51487.0,134.2009,134.4096,134.0466,134.3007,51487.0
2020-12-16 10:45:00,147.97,147.97,147.63,147.86,44076.0,134.3007,134.3007,133.9921,134.2009,44076.0
2020-12-16 10:50:00,147.86,147.96,147.51,147.93,44912.0,134.2009,134.2916,133.8832,134.2644,44912.0
2020-12-16 10:55:00,147.96,148.08,147.89,147.97,34011.0,134.2916,134.4006,134.2281,134.3007,34011.0
2020-12-16 11:00:00,148.04,148.04,147.76,148.01,14088.0,134.3643,134.3643,134.1101,134.337,14088.0
2020-12-16 11:05:00,147.93,148.08,147.91,147.91,21283.0,134.2644,134.4006,134.2463,134.2463,21283.0
2020-12-16 11:10:00,147.92,148.22,147.81,148.18,26048.0,134.2553,134.5276,134.1555,134.4913,26048.0
2020-12-16 11:15:00,148.13,148.13,147.87,148.0,20970.0,134.4459,134.4459,134.21,134.3279,20970.0
2020-12-16 11:20:00,148.07,148.22,147.94,148.14,26123.0,134.3915,134.5276,134.2735,134.455,26123.0
2020-12-16 11:25:00,148.13,148.3,148.13,148.15,23537.0,134.4459,134.6002,134.4459,134.4641,23537.0
2020-12-16 11:30:00,148.14,148.29,148.12,148.22,26062.0,134.455,134.5912,134.4369,134.5276,26062.0
2020-12-16 11:35:00,148.2,148.23,147.95,148.0,24171.0,134.5095,134.5367,134.2826,134.3279,24171.0
2020-12-16 11:40:00,148.0,148.09,147.9,148.09,11061.0,134.3279,134.4096,134.2372,134.4096,11061.0
2020-12-16 11:45:00,148.09,148.19,148.03,148.14,13588.0,134.4096,134.5004,134.3552,134.455,13588.0
2020-12-16 11:50:00,148.14,148.19,148.03,148.07,11635.0,134.455,134.5004,134.3552,134.3915,11635.0
2020-12-16 11:55:00,148.07,148.11,147.96,148.02,12660.0,134.3915,134.4278,134.2916,134.3461,12660.0
2020-12-16 12:00:00,148.06,148.06,147.97,148.0,7060.0,134.3824,134.3824,134.3007,134.3279,7060.0
2020-12-16 12:05:00,148.0,148.18,147.99,148.15,15669.0,134.3279,134.4913,134.3189,134.4641,15669.0
2020-12-16 12:10:00,148.15,148.2,148.02,148.03,20876.0,134.4641,134.5095,134.3461,134.3552,20876.0
2020-12-16 12:15:00,148.04,148.07,147.73,147.78,26659.0,134.3643,134.3915,134.0829,134.1283,26659.0
2020-12-16 12:20:00,147.81,147.89,147.63,147.7,56106.0,134.1555,134.2281,133.9921,134.0557,56106.0
2020-12-16 12:25:00,147.68,147.93,147.68,147.88,18696.0,134.0375,134.2644,134.0375,134.219,18696.0
2020-12-16 12:30:00,147.87,147.88,147.61,147.76,11088.0,134.21,134.219,133.974,134.1101,11088.0
2020-12-16 12:35:00,147.76,147.95,147.76,147.87,37360.0,134.1101,134.2826,134.1101,134.21,37360.0
2020-12-16 12:40:00,147.85,148.14,147.66,148.08,88422.0,134.1918,134.455,134.0194,134.4006,88422.0
2020-12-16 12:45:00,148.06,148.3,148.03,148.22,19833.0,134.3824,134.6002,134.3552,134.5276,19833.0
2020-12-16 12:50:00,148.22,148.22,148.0,148.11,10253.0,134.5276,134.5276,134.3279,134.4278,10253.0
2020-12-16 12:55:00,148.13,148.38,148.08,148.36,21487.0,134.4459,134.6728,134.4006,134.6547,21487.0
2020-12-16 13:00:00,148.33,148.36,148.2,148.27,15574.0,134.6275,134.6547,134.5095,134.573,15574.0
2020-12-16 13:05:00,148.28,148.32,148.04,148.09,23141.0,134.5821,134.6184,134.3643,134.4096,23141.0
2020-12-16 13:10:00,148.14,148.9,148.14,148.77,148257.0,134.455,135.1448,134.455,135.0268,148257.0
2020-12-16 13:15:00,148.82,148.83,148.58,148.79,27393.0,135.0722,135.0813,134.8544,135.045,27393.0
2020-12-16 13:20:00,148.79,148.82,148.52,148.54,28977.0,135.045,135.0722,134.7999,134.8181,28977.0
2020-12-16 13:25:00,148.53,148.59,148.35,148.4,20503.0,134.809,134.8634,134.6456,134.691,20503.0
2020-12-16 13:30:00,148.38,148.71,148.36,148.61,28179.0,134.6728,134.9724,134.6547,134.8816,28179.0
2020-12-16 13:35:00,148.59,148.93,148.53,148.87,22203.0,134.8634,135.172,134.809,135.1176,22203.0
2020-12-16 13:40:00,148.86,149.06,148.69,148.88,34437.0,135.1085,135.29,134.9542,135.1267,34437.0
2020-12-16 13:45:00,148.88,148.92,148.66,148.8,12949.0,135.1267,135.163,134.927,135.054,12949.0
2020-12-16 13:50:00,148.8,148.88,148.7,148.78,19208.0,135.054,135.1267,134.9633,135.0359,19208.0
2020-12-16 13:55:00,148.79,149.05,148.76,148.96,32047.0,135.045,135.281,135.0177,135.1993,32047.0
2020-12-16 14:00:00,148.96,149.08,148.67,148.87,36685.0,135.1993,135.3082,134.9361,135.1176,36685.0
2020-12-16 14:05:00,148.82,148.86,148.51,148.69,23365.0,135.0722,135.1085,134.7908,134.9542,23365.0
2020-12-16 14:10:00,148.66,148.93,148.64,148.92,25169.0,134.927,135.172,134.9088,135.163,25169.0
2020-12-16 14:15:00,148.92,149.0,148.83,148.89,25689.0,135.163,135.2356,135.0813,135.1357,25689.0
2020-12-16 14:20:00,148.93,149.16,148.87,149.14,42502.0,135.172,135.3808,135.1176,135.3626,42502.0
2020-12-16 14:25:00,149.15,149.17,148.98,149.05,33781.0,135.3717,135.3899,135.2174,135.281,33781.0
2020-12-16 14:30:00,149.07,149.35,149.05,149.29,53060.0,135.2991,135.5532,135.281,135.4988,53060.0
2020-12-16 14:35:00,149.3,149.62,149.28,149.53,48984.0,135.5079,135.7983,135.4897,135.7166,48984.0
2020-12-16 14:40:00,149.56,149.7,149.52,149.54,44071.0,135.7438,135.8709,135.7075,135.7257,44071.0
2020-12-16 14:45:00,149.54,149.57,149.42,149.5,50583.0,135.7257,135.7529,135.6168,135.6894,50583.0
2020-12-16 14:50:00,149.5,149.55,149.36,149.38,38030.0,135.6894,135.7348,135.5623,135.5805,38030.0
2020-12-16 14:55:00,149.36,149.48,149.25,149.28,46335.0,135.5623,135.6712,135.4625,135.4897,46335.0
2020-12-16 15:00:00,149.26,149.26,149.04,149.23,57024.0,135.4716,135.4716,135.2719,135.4443,57024.0
2020-12-16 15:05:00,149.23,149.54,149.23,149.5,29632.0,135.4443,135.7257,135.4443,135.6894,29632.0
2020-12-16 15:10:00,149.53,149.75,149.45,149.7,43949.0,135.7166,135.9163,135.644,135.8709,43949.0
2020-12-16 15:15:00,149.69,149.86,149.69,149.8,38977.0,135.8618,136.0161,135.8618,135.9617,38977.0
2020-12-16 15:20:00,149.8,149.95,149.79,149.83,54154.0,135.9617,136.0978,135.9526,135.9889,54154.0
2020-12-16 15:25:00,149.82,149.93,149.82,149.86,27676.0,135.9798,136.0797,135.9798,136.0161,27676.0
2020-12-16 15:30:00,149.86,150.28,149.86,150.28,154871.0,136.0161,136.3973,136.0161,136.3973,154871.0
2020-12-16 15:35:00,150.3,150.4,150.22,150.35,146014.0,136.4155,136.5062,136.3429,136.4609,146014.0
2020-12-16 15:40:00,150.37,150.44,150.14,150.19,77585.0,136.479,136.5425,136.2703,136.3156,77585.0
2020-12-16 15:45:00,150.18,150.26,149.95,149.98,81515.0,136.3066,136.3792,136.0978,136.125,81515.0
2020-12-16 15:50:00,149.97,150.25,149.83,150.22,135389.0,136.116,136.3701,135.9889,136.3429,135389.0
2020-12-16 15:55:00,150.21,150.26,149.6,149.72,225368.0,136.3338,136.3792,135.7801,135.8891,225368.0
2020-12-17 09:30:00,150.51,151.23,149.47,149.84,279396.0,136.6061,137.2596,135.6622,135.998,279396.0
2020-12-17 09:35:00,149.9,150.42,149.64,149.97,118511.0,136.0524,136.5244,135.8164,136.116,118511.0
2020-12-17 09:40:00,150.0,150.1,149.33,149.83,91198.0,136.1432,136.234,135.5351,135.9889,91198.0
2020-12-17 09:45:00,149.68,150.03,149.57,150.03,51961.0,135.8528,136.1704,135.7529,136.1704,51961.0
2020-12-17 09:50:00,149.96,150.23,149.86,149.94,51964.0,136.1069,136.3519,136.0161,136.0887,51964.0
2020-12-17 09:55:00,149.9,150.07,149.68,149.73,61388.0,136.0524,136.2067,135.8528,135.8981,61388.0
2020-12-17 10:00:00,149.68,149.79,149.35,149.35,44490.0,135.8528,135.9526,135.5532,135.5532,44490.0
2020-12-17 10:05:00,149.34,149.47,149.12,149.36,50060.0,135.5442,135.6622,135.3445,135.5623,50060.0
2020-12-17 10:10:00,149.36,149.36,148.92,149.02,58459.0,135.5623,135.5623,135.163,135.2537,58459.0
2020-12-17 10:15:00,149.05,149.45,148.8,149.42,67976.0,135.281,135.644,135.054,135.6168,67976.0
2020-12-17 10:20:00,149.41,149.42,148.9,148.9,46367.0,135.6077,135.6168,135.1448,135.1448,46367.0
2020-12-17 10:25:00,148.89,149.25,148.78,149.07,73366.0,135.1357,135.4625,135.0359,135.2991,73366.0
2020-12-17 10:30:00,149.02,149.14,148.98,149.0,34627.0,135.2537,135.3626,135.2174,135.2356,34627.0
2020-12-17 10:35:00,149.0,149.18,148.75,148.96,60021.0,135.2356,135.3989,135.0087,135.1993,60021.0
2020-12-17 10:40:00,148.92,148.96,148.38,148.55,53335.0,135.163,135.1993,134.6728,134.8271,53335.0
2020-12-17 10:45:00,148.56,148.93,148.48,148.84,48991.0,134.8362,135.172,134.7636,135.0904,48991.0
2020-12-17 10:50:00,148.81,148.94,148.46,148.55,30314.0,135.0631,135.1811,134.7455,134.8271,30314.0
2020-12-17 10:55:00,148.56,148.69,148.44,148.49,27682.0,134.8362,134.9542,134.7273,134.7727,27682.0
2020-12-17 11:00:00,148.5,148.88,148.46,148.69,29071.0,134.7818,135.1267,134.7455,134.9542,29071.0
2020-12-17 11:05:00,148.71,149.25,148.7,149.19,96431.0,134.9724,135.4625,134.9633,135.408,96431.0
2020-12-17 11:10:00,149.18,149.25,149.06,149.06,28204.0,135.3989,135.4625,135.29,135.29,28204.0
2020-12-17 11:15:00,149.09,149.14,148.89,148.95,35834.0,135.3173,135.3626,135.1357,135.1902,35834.0
2020-12-17 11:20:00,148.92,148.92,148.77,148.85,20994.0,135.163,135.163,135.0268,135.0994,20994.0
2020-12-17 11:25:00,148.86,148.93,148.73,148.81,20674.0,135.1085,135.172,134.9905,135.0631,20674.0
2020-12-17 11:30:00,148.85,148.94,148.74,148.9,35446.0,135.0994,135.1811,134.9996,135.1448,35446.0
2020-12-17 11:35:00,148.88,149.03,148.81,148.88,28840.0,135.1267,135.2628,135.0631,135.1267,28840.0
2020-12-17 11:40:00,148.89,149.0,148.79,148.95,12571.0,135.1357,135.2356,135.045,135.1902,12571.0
2020-12-17 11:45:00,148.97,149.08,148.85,148.92,24707.0,135.2083,135.3082,135.0994,135.163,24707.0
2020-12-17 11:50:00,148.92,148.92,148.58,148.64,39167.0,135.163,135.163,134.8544,134.9088,39167.0
2020-12-17 11:55:00,148.64,149.23,148.61,149.16,29915.0,134.9088,135.4443,134.8816,135.3808,29915.0
2020-12-17 12:00:00,149.13,149.18,148.97,148.98,27920.0,135.3536,135.3989,135.2083,135.2174,27920.0
2020-12-17 12:05:00,149.04,149.05,148.87,148.87,28622.0,135.2719,135.281,135.1176,135.1176,28622.0
2020-12-17 12:10:00,148.86,148.89,148.66,148.73,20056.0,135.1085,135.1357,134.927,134.9905,20056.0
2020-12-17 12:15:00,148.73,148.85,148.64,148.71,18235.0,134.9905,135.0994,134.9088,134.9724,18235.0
2020-12-17 12:20:00,148.7,148.87,148.68,148.79,18366.0,134.9633,135.1176,134.9451,135.045,18366.0
2020-12-17 12:25:00,148.88,149.05,148.86,149.02,46574.0,135.1267,135.281,135.1085,135.2537,46574.0
2020-12-17 12:30:00,149.02,149.21,149.02,149.15,29384.0,135.2537,135.4262,135.2537,135.3717,29384.0
2020-12-17 12:35:00,149.15,149.18,149.01,149.16,57551.0,135.3717,135.3989,135.2446,135.3808,57551.0
2020-12-17 12:40:00,149.14,149.37,149.12,149.25,28654.0,135.3626,135.5714,135.3445,135.4625,28654.0
2020-12-17 12:45:00,149.27,149.53,149.26,149.5,22356.0,135.4806,135.7166,135.4716,135.6894,22356.0
2020-12-17 12:50:00,149.5,149.5,149.3,149.32,34488.0,135.6894,135.6894,135.5079,135.526,34488.0
2020-12-17 12:55:00,149.32,149.37,149.03,149.03,42253.0,135.526,135.5714,135.2628,135.2628,42253.0
2020-12-17 13:00:00,149.01,149.16,149.0,149.04,29346.0,135.2446,135.3808,135.2356,135.2719,29346.0
2020-12-17 13:05:00,149.01,149.11,148.93,148.99,36112.0,135.2446,135.3354,135.172,135.2265,36112.0
2020-12-17 13:10:00,148.99,149.02,148.74,148.77,22183.0,135.2265,135.2537,134.9996,135.0268,22183.0
2020-12-17 13:15:00,148.77,148.77,148.55,148.58,20546.0,135.0268,135.0268,134.8271,134.8544,20546.0
2020-12-17 13:20:00,148.59,148.96,148.59,148.93,22621.0,134.8634,135.1993,134.8634,135.172,22621.0
2020-12-17 13:25:00,148.93,148.95,148.79,148.89,14488.0,135.172,135.1902,135.045,135.1357,14488.0
2020-12-17 13:30:00,148.87,149.01,148.75,149.0,27841.0,135.1176,135.2446,135.0087,135.2356,27841.0
2020-12-17 13:35:00,148.97,149.03,148.87,149.02,19462.0,135.2083,135.2628,135.1176,135.2537,19462.0
2020-12-17 13:40:00,149.0,149.04,148.95,148.98,16859.0,135.2356,135.2719,135.1902,135.2174,16859.0
2020-12-17 13:45:00,148.97,149.15,148.96,149.12,29505.0,135.2083,135.3717,135.1993,135.3445,29505.0
2020-12-17 13:50:00,149.1,149.2,149.0,149.11,24277.0,135.3263,135.4171,135.2356,135.3354,24277.0
2020-12-17 13:55:00,149.12,149.17,148.99,149.03,45109.0,135.3445,135.3899,135.2265,135.2628,45109.0
2020-12-17 14:00:00,149.03,149.06,148.92,148.94,26456.0,135.2628,135.29,135.163,135.1811,26456.0
2020-12-17 14:05:00,148.96,149.02,148.94,149.02,19600.0,135.1993,135.2537,135.1811,135.2537,19600.0
2020-12-17 14:10:00,148.99,149.15,148.95,149.06,29422.0,135.2265,135.3717,135.1902,135.29,29422.0
2020-12-17 14:15:00,149.08,149.21,149.04,149.1,41300.0,135.3082,135.4262,135.2719,135.3263,41300.0
2020-12-17 14:20:00,149.1,149.2,149.08,149.11,40131.0,135.3263,135.4171,135.3082,135.3354,40131.0
2020-12-17 14:25:00,149.11,149.12,148.94,148.98,37648.0,135.3354,135.3445,135.1811,135.2174,37648.0
2020-12-17 14:30:00,148.99,149.15,148.98,149.05,22601.0,135.2265,135.3717,135.2174,135.281,22601.0
2020-12-17 14:35:00,149.06,149.07,148.94,149.0,33230.0,135.29,135.2991,135.1811,135.2356,33230.0
2020-12-17 14:40:00,148.99,149.03,148.94,148.98,20984.0,135.2265,135.2628,135.1811,135.2174,20984.0
2020-12-17 14:45:00,149.0,149.08,148.97,149.07,24251.0,135.2356,135.3082,135.2083,135.2991,24251.0
2020-12-17 14:50:00,149.08,149.25,149.06,149.19,36291.0,135.3082,135.4625,135.29,135.408,36291.0
2020-12-17 14:55:00,149.19,149.2,148.93,148.93,69447.0,135.408,135.4171,135.172,135.172,69447.0
2020-12-17 15:00:00,148.93,149.01,148.86,148.87,37326.0,135.172,135.2446,135.1085,135.1176,37326.0
2020-12-17 15:05:00,148.86,148.92,148.74,148.76,42210.0,135.1085,135.163,134.9996,135.0177,42210.0
2020-12-17 15:10:00,148.79,148.8,148.68,148.68,35791.0,135.045,135.054,134.9451,134.9451,35791.0
2020-12-17 15:15:00,148.69,149.03,148.63,149.0,61766.0,134.9542,135.2628,134.8997,135.2356,61766.0
2020-12-17 15:20:00,149.0,149.38,149.0,149.34,38873.0,135.2356,135.5805,135.2356,135.5442,38873.0
2020-12-17 15:25:00,149.36,149.65,149.3,149.5,60811.0,135.5623,135.8255,135.5079,135.6894,60811.0
2020-12-17 15:30:00,149.49,149.51,149.12,149.44,84597.0,135.6803,135.6985,135.3445,135.6349,84597.0
2020-12-17 15:35:00,149.44,149.76,149.38,149.76,50923.0,135.6349,135.9254,135.5805,135.9254,50923.0
2020-12-17 15:40:00,149.74,149.93,149.68,149.78,79753.0,135.9072,136.0797,135.8528,135.9435,79753.0
2020-12-17 15:45:00,149.82,149.85,149.66,149.82,144292.0,135.9798,136.007,135.8346,135.9798,144292.0
2020-12-17 15:50:00,149.83,150.11,149.82,149.89,132416.0,135.9889,136.243,135.9798,136.0434,132416.0
2020-12-17 15:55:00,149.9,149.92,149.45,149.53,256126.0,136.0524,136.0706,135.644,135.7166,256126.0
2020-12-18 09:30:00,150.51,150.8,149.3,149.4,1037267.0,136.6061,136.8693,135.5079,135.5986,1037267.0
2020-12-18 09:35:00,149.46,149.47,148.9,148.92,38779.0,135.6531,135.6622,135.1448,135.163,38779.0
2020-12-18 09:40:00,149.1,149.11,148.72,148.84,40108.0,135.3263,135.3354,134.9814,135.0904,40108.0
2020-12-18 09:45:00,148.9,149.51,148.83,149.32,39160.0,135.1448,135.6985,135.0813,135.526,39160.0
2020-12-18 09:50:00,149.2,149.24,148.8,149.0,49045.0,135.4171,135.4534,135.054,135.2356,49045.0
2020-12-18 09:55:00,149.03,149.68,149.03,149.17,42051.0,135.2628,135.8528,135.2628,135.3899,42051.0
2020-12-18 10:00:00,149.17,149.23,148.75,148.89,54794.0,135.3899,135.4443,135.0087,135.1357,54794.0
2020-12-18 10:05:00,148.9,149.25,148.9,149.16,24612.0,135.1448,135.4625,135.1448,135.3808,24612.0
2020-12-18 10:10:00,149.18,149.76,149.11,149.68,44505.0,135.3989,135.9254,135.3354,135.8528,44505.0
2020-12-18 10:15:00,149.73,149.73,149.35,149.42,25951.0,135.8981,135.8981,135.5532,135.6168,25951.0
2020-12-18 10:20:00,149.43,149.49,149.01,149.13,45053.0,135.6258,135.6803,135.2446,135.3536,45053.0
2020-12-18 10:25:00,149.13,149.27,148.85,148.88,40735.0,135.3536,135.4806,135.0994,135.1267,40735.0
2020-12-18 10:30:00,148.87,149.22,148.82,149.04,36291.0,135.1176,135.4352,135.0722,135.2719,36291.0
2020-12-18 10:35:00,148.99,149.11,148.73,148.88,58152.0,135.2265,135.3354,134.9905,135.1267,58152.0
2020-12-18 10:40:00,148.87,148.9,148.72,148.86,32857.0,135.1176,135.1448,134.9814,135.1085,32857.0
2020-12-18 10:45:00,148.78,148.95,148.73,148.94,17682.0,135.0359,135.1902,134.9905,135.1811,17682.0
2020-12-18 10:50:00,148.98,148.98,148.09,148.26,127299.0,135.2174,135.2174,134.4096,134.5639,127299.0
2020-12-18 10:55:00,148.25,148.62,148.01,148.5,83185.0,134.5549,134.8907,134.337,134.7818,83185.0
2020-12-18 11:00:00,148.45,148.58,148.35,148.42,24001.0,134.7364,134.8544,134.6456,134.7091,24001.0
2020-12-18 11:05:00,148.4,148.41,148.09,148.09,31862.0,134.691,134.7001,134.4096,134.4096,31862.0
2020-12-18 11:10:00,148.09,148.27,147.78,147.81,55758.0,134.4096,134.573,134.1283,134.1555,55758.0
2020-12-18 11:15:00,147.84,147.87,147.49,147.71,70526.0,134.1827,134.21,133.8651,134.0647,70526.0
2020-12-18 11:20:00,147.67,147.96,147.18,147.95,82028.0,134.0284,134.2916,133.5837,134.2826,82028.0
2020-12-18 11:25:00,147.97,148.05,147.69,147.72,29258.0,134.3007,134.3733,134.0466,134.0738,29258.0
2020-12-18 11:30:00,147.72,147.82,147.56,147.78,25631.0,134.0738,134.1646,133.9286,134.1283,25631.0
2020-12-18 11:35:00,147.78,148.04,147.68,148.01,36577.0,134.1283,134.3643,134.0375,134.337,36577.0
2020-12-18 11:40:00,147.98,148.09,147.88,148.02,43206.0,134.3098,134.4096,134.219,134.3461,43206.0
2020-12-18 11:45:00,148.0,148.32,147.98,148.32,54588.0,134.3279,134.6184,134.3098,134.6184,54588.0
2020-12-18 11:50:00,148.33,148.58,148.28,148.28,39732.0,134.6275,134.8544,134.5821,134.5821,39732.0
2020-12-18 11:55:00,148.27,148.35,148.16,148.29,22906.0,134.573,134.6456,134.4732,134.5912,22906.0
2020-12-18 12:00:00,148.25,148.37,147.96,148.36,45738.0,134.5549,134.6638,134.2916,134.6547,45738.0
2020-12-18 12:05:00,148.34,148.5,148.33,148.4,32907.0,134.6365,134.7818,134.6275,134.691,32907.0
2020-12-18 12:10:00,148.37,148.5,148.32,148.4,23162.0,134.6638,134.7818,134.6184,134.691,23162.0
2020-12-18 12:15:00,148.4,148.5,148.33,148.43,27372.0,134.691,134.7818,134.6275,134.7182,27372.0
2020-12-18 12:20:00,148.41,148.48,148.35,148.44,17387.0,134.7001,134.7636,134.6456,134.7273,17387.0
2020-12-18 12:25:00,148.41,148.43,148.32,148.39,19601.0,134.7001,134.7182,134.6184,134.6819,19601.0
2020-12-18 12:30:00,148.39,148.56,148.32,148.55,27382.0,134.6819,134.8362,134.6184,134.8271,27382.0
2020-12-18 12:35:00,148.57,148.57,148.41,148.45,29849.0,134.8453,134.8453,134.7001,134.7364,29849.0
2020-12-18 12:40:00,148.48,148.53,148.36,148.4,16591.0,134.7636,134.809,134.6547,134.691,16591.0
2020-12-18 12:45:00,148.38,148.42,148.33,148.41,22173.0,134.6728,134.7091,134.6275,134.7001,22173.0
2020-12-18 12:50:00,148.43,148.45,148.3,148.35,25245.0,134.7182,134.7364,134.6002,134.6456,25245.0
2020-12-18 12:55:00,148.36,148.7,148.25,148.48,55728.0,134.6547,134.9633,134.5549,134.7636,55728.0
2020-12-18 13:00:00,148.48,148.62,148.43,148.59,41179.0,134.7636,134.8907,134.7182,134.8634,41179.0
2020-12-18 13:05:00,148.57,148.71,148.53,148.6,70386.0,134.8453,134.9724,134.809,134.8725,70386.0
2020-12-18 13:10:00,148.61,148.93,148.53,148.93,23319.0,134.8816,135.172,134.809,135.172,23319.0
2020-12-18 13:15:00,148.93,149.07,148.76,149.06,58576.0,135.172,135.2991,135.0177,135.29,58576.0
2020-12-18 13:20:00,149.06,149.13,148.85,148.89,47361.0,135.29,135.3536,135.0994,135.1357,47361.0
2020-12-18 13:25:00,148.79,148.96,148.77,148.87,17166.0,135.045,135.1993,135.0268,135.1176,17166.0
2020-12-18 13:30:00,148.87,148.87,148.51,148.6,27435.0,135.1176,135.1176,134.7908,134.8725,27435.0
2020-12-18 13:35:00,148.62,148.65,148.4,148.41,22031.0,134.8907,134.9179,134.691,134.7001,22031.0
2020-12-18 13:40:00,148.42,148.58,148.4,148.58,26285.0,134.7091,134.8544,134.691,134.8544,26285.0
2020-12-18 13:45:00,148.59,148.74,148.58,148.69,17142.0,134.8634,134.9996,134.8544,134.9542,17142.0
2020-12-18 13:50:00,148.68,148.68,148.53,148.59,17157.0,134.9451,134.9451,134.809,134.8634,17157.0
2020-12-18 13:55:00,148.6,148.65,148.46,148.53,23131.0,134.8725,134.9179,134.7455,134.809,23131.0
2020-12-18 14:00:00,148.54,148.54,148.22,148.23,26042.0,134.8181,134.8181,134.5276,134.5367,26042.0
2020-12-18 14:05:00,148.25,148.32,148.15,148.29,35551.0,134.5549,134.6184,134.4641,134.5912,35551.0
2020-12-18 14:10:00,148.28,148.42,148.19,148.41,22946.0,134.5821,134.7091,134.5004,134.7001,22946.0
2020-12-18 14:15:00,148.39,148.39,148.15,148.16,15860.0,134.6819,134.6819,134.4641,134.4732,15860.0
2020-12-18 14:20:00,148.18,148.32,148.14,148.16,26252.0,134.4913,134.6184,134.455,134.4732,26252.0
2020-12-18 14:25:00,148.16,148.17,148.03,148.03,27086.0,134.4732,134.4822,134.3552,134.3552,27086.0
2020-12-18 14:30:00,148.03,148.47,148.03,148.4,33045.0,134.3552,134.7545,134.3552,134.691,33045.0
2020-12-18 14:35:00,148.4,148.45,148.25,148.36,25841.0,134.691,134.7364,134.5549,134.6547,25841.0
2020-12-18 14:40:00,148.34,148.37,148.22,148.24,31188.0,134.6365,134.6638,134.5276,134.5458,31188.0
2020-12-18 14:45:00,148.21,148.23,148.08,148.16,40957.0,134.5185,134.5367,134.4006,134.4732,40957.0
2020-12-18 14:50:00,148.15,148.17,148.03,148.12,30051.0,134.4641,134.4822,134.3552,134.4369,30051.0
2020-12-18 14:55:00,148.11,148.16,147.82,147.91,136848.0,134.4278,134.4732,134.1646,134.2463,136848.0
2020-12-18 15:00:00,147.91,147.99,147.82,147.85,24444.0,134.2463,134.3189,134.1646,134.1918,24444.0
2020-12-18 15:05:00,147.84,148.05,147.8,147.87,33817.0,134.1827,134.3733,134.1464,134.21,33817.0
2020-12-18 15:10:00,147.88,147.89,147.55,147.74,40396.0,134.219,134.2281,133.9195,134.092,40396.0
2020-12-18 15:15:00,147.75,148.04,147.74,148.02,30554.0,134.101,134.3643,134.092,134.3461,30554.0
2020-12-18 15:20:00,148.04,148.06,147.71,147.81,20512.0,134.3643,134.3824,134.0647,134.1555,20512.0
2020-12-18 15:25:00,147.85,147.85,147.46,147.59,55255.0,134.1918,134.1918,133.8378,133.9558,55255.0
2020-12-18 15:30:00,147.5,147.65,147.37,147.55,42767.0,133.8741,134.0103,133.7561,133.9195,42767.0
2020-12-18 15:35:00,147.58,147.58,147.29,147.29,38143.0,133.9467,133.9467,133.6835,133.6835,38143.0
2020-12-18 15:40:00,147.27,147.55,147.03,147.55,85132.0,133.6654,133.9195,133.4476,133.9195,85132.0
2020-12-18 15:45:00,147.51,147.55,147.27,147.47,110494.0,133.8832,133.9195,133.6654,133.8469,110494.0
2020-12-18 15:50:00,147.39,147.43,146.12,146.76,517812.0,133.7743,133.8106,132.6216,133.2025,517812.0
2020-12-18 15:55:00,146.8,147.83,146.63,147.47,555994.0,133.2388,134.1737,133.0845,133.8469,555994.0
2020-12-21 09:30:00,145.03,146.95,145.0,146.2,240947.0,131.6323,133.3749,131.6051,132.6942,240947.0
2020-12-21 09:35:00,146.12,147.0,145.53,146.14,129172.0,132.6216,133.4203,132.0861,132.6398,129172.0
2020-12-21 09:40:00,146.09,146.13,145.37,145.74,164362.0,132.5944,132.6307,131.9409,132.2767,164362.0
2020-12-21 09:45:00,145.67,146.18,145.5,145.93,60053.0,132.2132,132.6761,132.0589,132.4492,60053.0
2020-12-21 09:50:00,145.84,146.43,145.76,146.12,51425.0,132.3675,132.903,132.2949,132.6216,51425.0
2020-12-21 09:55:00,146.12,146.48,146.08,146.17,58366.0,132.6216,132.9484,132.5853,132.667,58366.0
2020-12-21 10:00:00,146.19,146.24,145.03,145.2,77948.0,132.6852,132.7305,131.6323,131.7866,77948.0
2020-12-21 10:05:00,145.16,145.34,144.87,145.03,89909.0,131.7503,131.9137,131.4871,131.6323,89909.0
2020-12-21 10:10:00,145.07,145.34,144.8,144.85,51868.0,131.6686,131.9137,131.4236,131.4689,51868.0
2020-12-21 10:15:00,144.83,145.29,144.41,144.81,56061.0,131.4508,131.8683,131.0696,131.4326,56061.0
2020-12-21 10:20:00,144.75,145.59,144.69,145.55,39736.0,131.3782,132.1406,131.3237,132.1043,39736.0
2020-12-21 10:25:00,145.51,145.62,145.31,145.44,42276.0,132.068,132.1678,131.8864,132.0044,42276.0
2020-12-21 10:30:00,145.44,145.55,145.09,145.29,33399.0,132.0044,132.1043,131.6868,131.8683,33399.0
2020-12-21 10:35:00,145.43,145.43,144.84,145.35,99105.0,131.9954,131.9954,131.4599,131.9228,99105.0
2020-12-21 10:40:00,145.32,145.38,144.96,145.27,53159.0,131.8955,131.95,131.5688,131.8501,53159.0
2020-12-21 10:45:00,145.23,145.62,144.95,145.5,40925.0,131.8138,132.1678,131.5597,132.0589,40925.0
2020-12-21 10:50:00,145.52,145.76,145.22,145.33,26410.0,132.077,132.2949,131.8048,131.9046,26410.0
2020-12-21 10:55:00,145.39,145.77,145.29,145.65,27246.0,131.9591,132.304,131.8683,132.195,27246.0
2020-12-21 11:00:00,145.59,145.82,145.5,145.54,30990.0,132.1406,132.3493,132.0589,132.0952,30990.0
2020-12-21 11:05:00,145.54,145.75,145.53,145.68,29322.0,132.0952,132.2858,132.0861,132.2223,29322.0
2020-12-21 11:10:00,145.68,145.75,145.54,145.73,31236.0,132.2223,132.2858,132.0952,132.2676,31236.0
2020-12-21 11:15:00,145.75,146.1,145.66,146.09,35262.0,132.2858,132.6035,132.2041,132.5944,35262.0
2020-12-21 11:20:00,146.05,146.34,145.96,146.3,24212.0,132.5581,132.8213,132.4764,132.785,24212.0
2020-12-21 11:25:00,146.32,146.39,145.96,146.04,25701.0,132.8031,132.8667,132.4764,132.549,25701.0
2020-12-21 11:30:00,146.1,146.38,146.04,146.32,31682.0,132.6035,132.8576,132.549,132.8031,31682.0
2020-12-21 11:35:00,146.3,146.8,146.27,146.72,25900.0,132.785,133.2388,132.7578,133.1662,25900.0
2020-12-21 11:40:00,146.78,146.95,146.74,146.8,25326.0,133.2207,133.3749,133.1843,133.2388,25326.0
2020-12-21 11:45:00,146.78,146.92,146.6,146.81,29931.0,133.2207,133.3477,133.0573,133.2479,29931.0
2020-12-21 11:50:00,146.8,147.02,146.79,146.81,18531.0,133.2388,133.4385,133.2297,133.2479,18531.0
2020-12-21 11:55:00,146.8,146.83,146.48,146.48,29932.0,133.2388,133.266,132.9484,132.9484,29932.0
2020-12-21 12:00:00,146.51,146.81,146.5,146.75,18009.0,132.9756,133.2479,132.9665,133.1934,18009.0
2020-12-21 12:05:00,146.71,146.75,146.58,146.74,16740.0,133.1571,133.1934,133.0391,133.1843,16740.0
2020-12-21 12:10:00,146.73,146.79,146.52,146.56,18346.0,133.1753,133.2297,132.9847,133.021,18346.0
2020-12-21 12:15:00,146.56,146.73,146.45,146.46,25854.0,133.021,133.1753,132.9211,132.9302,25854.0
2020-12-21 12:20:00,146.47,146.8,146.46,146.68,23910.0,132.9393,133.2388,132.9302,133.1299,23910.0
2020-12-21 12:25:00,146.67,146.68,146.57,146.62,33409.0,133.1208,133.1299,133.03,133.0754,33409.0
2020-12-21 12:30:00,146.65,146.75,146.58,146.62,28596.0,133.1027,133.1934,133.0391,133.0754,28596.0
2020-12-21 12:35:00,146.59,146.61,146.24,146.44,56508.0,133.0482,133.0664,132.7305,132.9121,56508.0
2020-12-21 12:40:00,146.45,146.46,146.26,146.4,33919.0,132.9211,132.9302,132.7487,132.8758,33919.0
2020-12-21 12:45:00,146.4,146.52,146.35,146.42,36085.0,132.8758,132.9847,132.8304,132.8939,36085.0
2020-12-21 12:50:00,146.46,146.83,146.46,146.83,28293.0,132.9302,133.266,132.9302,133.266,28293.0
2020-12-21 12:55:00,146.81,146.87,146.62,146.7,41116.0,133.2479,133.3023,133.0754,133.148,41116.0
2020-12-21 13:00:00,146.72,146.74,146.56,146.61,21083.0,133.1662,133.1843,133.021,133.0664,21083.0
2020-12-21 13:05:00,146.58,146.81,146.54,146.69,22806.0,133.0391,133.2479,133.0028,133.139,22806.0
2020-12-21 13:10:00,146.72,146.95,146.68,146.91,20429.0,133.1662,133.3749,133.1299,133.3386,20429.0
2020-12-21 13:15:00,146.92,146.97,146.73,146.75,29060.0,133.3477,133.3931,133.1753,133.1934,29060.0
2020-12-21 13:20:00,146.77,146.77,146.55,146.57,34888.0,133.2116,133.2116,133.0119,133.03,34888.0
2020-12-21 13:25:00,146.55,146.76,146.54,146.68,28259.0,133.0119,133.2025,133.0028,133.1299,28259.0
2020-12-21 13:30:00,146.68,146.87,146.65,146.83,39756.0,133.1299,133.3023,133.1027,133.266,39756.0
2020-12-21 13:35:00,146.82,146.87,146.69,146.78,33435.0,133.257,133.3023,133.139,133.2207,33435.0
2020-12-21 13:40:00,146.78,147.0,146.78,146.95,34395.0,133.2207,133.4203,133.2207,133.3749,34395.0
2020-12-21 13:45:00,146.92,146.95,146.75,146.85,24841.0,133.3477,133.3749,133.1934,133.2842,24841.0
2020-12-21 13:50:00,146.84,147.12,146.84,147.05,19006.0,133.2751,133.5292,133.2751,133.4657,19006.0
2020-12-21 13:55:00,147.0,147.11,146.92,146.92,18673.0,133.4203,133.5202,133.3477,133.3477,18673.0
2020-12-21 14:00:00,146.94,146.95,146.75,146.8,33590.0,133.3659,133.3749,133.1934,133.2388,33590.0
2020-12-21 14:05:00,146.78,146.95,146.74,146.86,21291.0,133.2207,133.3749,133.1843,133.2933,21291.0
2020-12-21 14:10:00,146.84,146.91,146.76,146.9,33022.0,133.2751,133.3386,133.2025,133.3296,33022.0
2020-12-21 14:15:00,146.91,146.91,146.79,146.83,28988.0,133.3386,133.3386,133.2297,133.266,28988.0
2020-12-21 14:20:00,146.84,146.99,146.78,146.97,27728.0,133.2751,133.4113,133.2207,133.3931,27728.0
2020-12-21 14:25:00,146.99,147.15,146.97,147.13,19384.0,133.4113,133.5565,133.3931,133.5383,19384.0
2020-12-21 14:30:00,147.13,147.28,147.08,147.16,30811.0,133.5383,133.6745,133.4929,133.5655,30811.0
2020-12-21 14:35:00,147.13,147.36,147.1,147.2,40767.0,133.5383,133.7471,133.5111,133.6019,40767.0
2020-12-21 14:40:00,147.2,147.28,146.81,146.83,57515.0,133.6019,133.6745,133.2479,133.266,57515.0
2020-12-21 14:45:00,146.83,146.89,146.65,146.66,30104.0,133.266,133.3205,133.1027,133.1117,30104.0
2020-12-21 14:50:00,146.7,146.7,146.54,146.61,31075.0,133.148,133.148,133.0028,133.0664,31075.0
2020-12-21 14:55:00,146.64,146.87,146.62,146.82,26559.0,133.0936,133.3023,133.0754,133.257,26559.0
2020-12-21 15:00:00,146.87,146.93,146.69,146.69,22892.0,133.3023,133.3568,133.139,133.139,22892.0
2020-12-21 15:05:00,146.7,146.75,146.55,146.59,14590.0,133.148,133.1934,133.0119,133.0482,14590.0
2020-12-21 15:10:00,146.58,146.71,146.4,146.71,38783.0,133.0391,133.1571,132.8758,133.1571,38783.0
2020-12-21 15:15:00,146.69,146.83,146.61,146.83,18722.0,133.139,133.266,133.0664,133.266,18722.0
2020-12-21 15:20:00,146.78,146.82,146.65,146.77,21265.0,133.2207,133.257,133.1027,133.2116,21265.0
2020-12-21 15:25:00,146.75,146.89,146.75,146.81,23348.0,133.1934,133.3205,133.1934,133.2479,23348.0
2020-12-21 15:30:00,146.77,146.8,146.38,146.49,26497.0,133.2116,133.2388,132.8576,132.9574,26497.0
2020-12-21 15:35:00,146.47,146.66,146.39,146.65,31983.0,132.9393,133.1117,132.8667,133.1027,31983.0
2020-12-21 15:40:00,146.68,146.72,146.48,146.48,28248.0,133.1299,133.1662,132.9484,132.9484,28248.0
2020-12-21 15:45:00,146.51,146.72,146.46,146.57,31614.0,132.9756,133.1662,132.9302,133.03,31614.0
2020-12-21 15:50:00,146.51,146.79,146.22,146.6,87759.0,132.9756,133.2297,132.7124,133.0573,87759.0
2020-12-21 15:55:00,146.65,147.06,146.53,146.8,332307.0,133.1027,133.4748,132.9937,133.2388,332307.0
2020-12-22 09:30:00,146.51,147.03,146.06,146.2,161495.0,132.9756,133.4476,132.5672,132.6942,161495.0
2020-12-22 09:35:00,146.21,146.5,145.8,145.93,67978.0,132.7033,132.9665,132.3312,132.4492,67978.0
2020-12-22 09:40:00,145.93,146.31,145.72,146.11,36538.0,132.4492,132.7941,132.2586,132.6125,36538.0
2020-12-22 09:45:00,146.11,146.5,145.99,146.24,49982.0,132.6125,132.9665,132.5036,132.7305,49982.0
2020-12-22 09:50:00,146.22,146.28,146.0,146.08,70633.0,132.7124,132.7668,132.5127,132.5853,70633.0
2020-12-22 09:55:00,146.09,146.29,145.81,145.94,37914.0,132.5944,132.7759,132.3403,132.4582,37914.0
2020-12-22 10:00:00,145.92,146.05,145.64,145.91,45556.0,132.4401,132.5581,132.186,132.431,45556.0
2020-12-22 10:05:00,145.94,146.25,145.94,146.14,33413.0,132.4582,132.7396,132.4582,132.6398,33413.0
2020-12-22 10:10:00,146.14,146.15,145.81,145.93,46496.0,132.6398,132.6488,132.3403,132.4492,46496.0
2020-12-22 10:15:00,145.92,146.61,145.9,146.29,30829.0,132.4401,133.0664,132.4219,132.7759,30829.0
2020-12-22 10:20:00,146.3,146.35,146.05,146.12,23431.0,132.785,132.8304,132.5581,132.6216,23431.0
2020-12-22 10:25:00,146.13,146.25,145.86,145.97,45760.0,132.6307,132.7396,132.3856,132.4855,45760.0
2020-12-22 10:30:00,145.94,146.11,145.86,146.1,26548.0,132.4582,132.6125,132.3856,132.6035,26548.0
2020-12-22 10:35:00,146.05,146.07,145.88,146.0,22322.0,132.5581,132.5762,132.4038,132.5127,22322.0
2020-12-22 10:40:00,146.07,146.08,145.68,145.72,37533.0,132.5762,132.5853,132.2223,132.2586,37533.0
2020-12-22 10:45:00,145.71,145.72,145.4,145.51,36708.0,132.2495,132.2586,131.9681,132.068,36708.0
2020-12-22 10:50:00,145.47,145.63,145.38,145.51,36440.0,132.0317,132.1769,131.95,132.068,36440.0
2020-12-22 10:55:00,145.49,145.78,145.31,145.75,31710.0,132.0498,132.313,131.8864,132.2858,31710.0
2020-12-22 11:00:00,145.77,145.77,145.35,145.54,25800.0,132.304,132.304,131.9228,132.0952,25800.0
2020-12-22 11:05:00,145.55,145.67,145.38,145.6,31553.0,132.1043,132.2132,131.95,132.1497,31553.0
2020-12-22 11:10:00,145.64,145.7,145.48,145.54,24156.0,132.186,132.2404,132.0407,132.0952,24156.0
2020-12-22 11:15:00,145.54,145.69,145.45,145.61,56606.0,132.0952,132.2313,132.0135,132.1587,56606.0
2020-12-22 11:20:00,145.6,145.63,145.35,145.39,20375.0,132.1497,132.1769,131.9228,131.9591,20375.0
2020-12-22 11:25:00,145.38,145.49,145.31,145.43,21954.0,131.95,132.0498,131.8864,131.9954,21954.0
2020-12-22 11:30:00,145.44,145.44,145.08,145.2,36741.0,132.0044,132.0044,131.6777,131.7866,36741.0
2020-12-22 11:35:00,145.26,145.37,145.05,145.34,34203.0,131.8411,131.9409,131.6505,131.9137,34203.0
2020-12-22 11:40:00,145.38,145.47,144.93,145.18,55146.0,131.95,132.0317,131.5416,131.7685,55146.0
2020-12-22 11:45:00,145.16,145.46,145.02,145.28,42054.0,131.7503,132.0226,131.6232,131.8592,42054.0
2020-12-22 11:50:00,145.28,145.37,145.11,145.14,20076.0,131.8592,131.9409,131.7049,131.7322,20076.0
2020-12-22 11:55:00,145.15,145.27,145.04,145.23,21396.0,131.7412,131.8501,131.6414,131.8138,21396.0
2020-12-22 12:00:00,145.23,145.28,145.11,145.24,12647.0,131.8138,131.8592,131.7049,131.8229,12647.0
2020-12-22 12:05:00,145.2,145.27,144.88,144.91,46180.0,131.7866,131.8501,131.4962,131.5234,46180.0
2020-12-22 12:10:00,144.9,145.03,144.77,144.94,24667.0,131.5143,131.6323,131.3963,131.5506,24667.0
2020-12-22 12:15:00,144.95,144.98,144.72,144.77,53450.0,131.5597,131.5869,131.351,131.3963,53450.0
2020-12-22 12:20:00,144.78,145.12,144.76,145.12,30277.0,131.4054,131.714,131.3873,131.714,30277.0
2020-12-22 12:25:00,145.11,145.18,144.85,144.85,21508.0,131.7049,131.7685,131.4689,131.4689,21508.0
2020-12-22 12:30:00,144.84,145.09,144.83,145.09,12288.0,131.4599,131.6868,131.4508,131.6868,12288.0
2020-12-22 12:35:00,145.06,145.13,144.97,144.97,9418.0,131.6595,131.7231,131.5779,131.5779,9418.0
2020-12-22 12:40:00,145.02,145.11,144.88,145.08,31298.0,131.6232,131.7049,131.4962,131.6777,31298.0
2020-12-22 12:45:00,145.11,145.11,144.98,144.98,14285.0,131.7049,131.7049,131.5869,131.5869,14285.0
2020-12-22 12:50:00,144.92,145.07,144.92,145.02,17764.0,131.5325,131.6686,131.5325,131.6232,17764.0
2020-12-22 12:55:00,145.05,145.16,144.99,145.14,18025.0,131.6505,131.7503,131.596,131.7322,18025.0
2020-12-22 13:00:00,145.14,145.18,145.05,145.14,24060.0,131.7322,131.7685,131.6505,131.7322,24060.0
2020-12-22 13:05:00,145.14,145.22,145.07,145.11,26602.0,131.7322,131.8048,131.6686,131.7049,26602.0
2020-12-22 13:10:00,145.07,145.52,145.07,145.36,35589.0,131.6686,132.077,131.6686,131.9318,35589.0
2020-12-22 13:15:00,145.39,145.5,145.37,145.37,37832.0,131.9591,132.0589,131.9409,131.9409,37832.0
2020-12-22 13:20:00,145.4,145.5,145.32,145.42,19155.0,131.9681,132.0589,131.8955,131.9863,19155.0
2020-12-22 13:25:00,145.44,145.44,145.23,145.37,25572.0,132.0044,132.0044,131.8138,131.9409,25572.0
2020-12-22 13:30:00,145.39,145.65,145.38,145.53,11939.0,131.9591,132.195,131.95,132.0861,11939.0
2020-12-22 13:35:00,145.51,145.66,145.47,145.61,12568.0,132.068,132.2041,132.0317,132.1587,12568.0
2020-12-22 13:40:00,145.64,145.7,145.52,145.57,14838.0,132.186,132.2404,132.077,132.1224,14838.0
2020-12-22 13:45:00,145.57,145.65,145.51,145.6,20642.0,132.1224,132.195,132.068,132.1497,20642.0
2020-12-22 13:50:00,145.64,145.68,145.59,145.65,15732.0,132.186,132.2223,132.1406,132.195,15732.0
2020-12-22 13:55:00,145.65,145.69,145.58,145.62,28123.0,132.195,132.2313,132.1315,132.1678,28123.0
2020-12-22 14:00:00,145.64,145.69,145.59,145.61,17786.0,132.186,132.2313,132.1406,132.1587,17786.0
2020-12-22 14:05:00,145.62,145.7,145.4,145.51,22287.0,132.1678,132.2404,131.9681,132.068,22287.0
2020-12-22 14:10:00,145.5,145.61,145.49,145.55,28136.0,132.0589,132.1587,132.0498,132.1043,28136.0
2020-12-22 14:15:00,145.52,145.68,145.5,145.66,20682.0,132.077,132.2223,132.0589,132.2041,20682.0
2020-12-22 14:20:00,145.67,145.7,145.59,145.65,16580.0,132.2132,132.2404,132.1406,132.195,16580.0
2020-12-22 14:25:00,145.67,145.85,145.66,145.75,15542.0,132.2132,132.3766,132.2041,132.2858,15542.0
2020-12-22 14:30:00,145.72,145.8,145.66,145.8,15135.0,132.2586,132.3312,132.2041,132.3312,15135.0
2020-12-22 14:35:00,145.83,145.88,145.55,145.57,16384.0,132.3584,132.4038,132.1043,132.1224,16384.0
2020-12-22 14:40:00,145.56,145.74,145.56,145.74,10753.0,132.1134,132.2767,132.1134,132.2767,10753.0
2020-12-22 14:45:00,145.74,145.89,145.66,145.86,13290.0,132.2767,132.4129,132.2041,132.3856,13290.0
2020-12-22 14:50:00,145.88,145.92,145.66,145.72,29199.0,132.4038,132.4401,132.2041,132.2586,29199.0
2020-12-22 14:55:00,145.74,145.79,145.68,145.75,20607.0,132.2767,132.3221,132.2223,132.2858,20607.0
2020-12-22 15:00:00,145.76,145.84,145.69,145.76,31207.0,132.2949,132.3675,132.2313,132.2949,31207.0
2020-12-22 15:05:00,145.78,145.78,145.6,145.6,20285.0,132.313,132.313,132.1497,132.1497,20285.0
2020-12-22 15:10:00,145.61,145.76,145.54,145.74,22778.0,132.1587,132.2949,132.0952,132.2767,22778.0
2020-12-22 15:15:00,145.72,145.91,145.7,145.91,27257.0,132.2586,132.431,132.2404,132.431,27257.0
2020-12-22 15:20:00,145.89,145.99,145.88,145.94,21746.0,132.4129,132.5036,132.4038,132.4582,21746.0
2020-12-22 15:25:00,145.92,145.96,145.73,145.8,23065.0,132.4401,132.4764,132.2676,132.3312,23065.0
2020-12-22 15:30:00,145.81,145.83,145.67,145.83,29168.0,132.3403,132.3584,132.2132,132.3584,29168.0
2020-12-22 15:35:00,145.8,145.91,145.68,145.71,47407.0,132.3312,132.431,132.2223,132.2495,47407.0
2020-12-22 15:40:00,145.71,145.88,145.63,145.87,41083.0,132.2495,132.4038,132.1769,132.3947,41083.0
2020-12-22 15:45:00,145.86,145.97,145.8,145.92,52532.0,132.3856,132.4855,132.3312,132.4401,52532.0
2020-12-22 15:50:00,145.9,145.98,145.83,145.92,42985.0,132.4219,132.4946,132.3584,132.4401,42985.0
2020-12-22 15:55:00,145.94,146.4,145.94,146.33,198609.0,132.4582,132.8758,132.4582,132.8122,198609.0
2020-12-23 09:30:00,147.59,148.56,147.45,148.32,173798.0,133.9558,134.8362,133.8288,134.6184,173798.0
2020-12-23 09:35:00,148.39,151.54,148.13,148.45,229595.0,134.6819,137.5409,134.4459,134.7364,229595.0
2020-12-23 09:40:00,148.5,148.52,147.7,147.82,52163.0,134.7818,134.7999,134.0557,134.1646,52163.0
2020-12-23 09:45:00,147.8,147.94,147.58,147.88,83742.0,134.1464,134.2735,133.9467,134.219,83742.0
2020-12-23 09:50:00,147.85,148.12,147.62,147.84,48798.0,134.1918,134.4369,133.9831,134.1827,48798.0
2020-12-23 09:55:00,147.83,148.17,147.4,147.85,159747.0,134.1737,134.4822,133.7834,134.1918,159747.0
2020-12-23 10:00:00,147.86,148.97,147.71,148.97,84589.0,134.2009,135.2083,134.0647,135.2083,84589.0
2020-12-23 10:05:00,148.92,149.71,148.87,149.51,113053.0,135.163,135.88,135.1176,135.6985,113053.0
2020-12-23 10:10:00,149.47,149.61,148.97,149.03,66069.0,135.6622,135.7892,135.2083,135.2628,66069.0
2020-12-23 10:15:00,149.07,149.07,148.56,148.92,47956.0,135.2991,135.2991,134.8362,135.163,47956.0
2020-12-23 10:20:00,148.95,149.06,148.62,148.62,40793.0,135.1902,135.29,134.8907,134.8907,40793.0
2020-12-23 10:25:00,148.65,148.67,148.42,148.43,33324.0,134.9179,134.9361,134.7091,134.7182,33324.0
2020-12-23 10:30:00,148.38,148.89,148.28,148.89,48582.0,134.6728,135.1357,134.5821,135.1357,48582.0
2020-12-23 10:35:00,148.86,149.01,148.74,148.91,32574.0,135.1085,135.2446,134.9996,135.1539,32574.0
2020-12-23 10:40:00,148.88,148.99,148.77,148.92,20530.0,135.1267,135.2265,135.0268,135.163,20530.0
2020-12-23 10:45:00,148.9,149.0,148.76,148.93,27056.0,135.1448,135.2356,135.0177,135.172,27056.0
2020-12-23 10:50:00,148.94,148.95,148.59,148.83,27673.0,135.1811,135.1902,134.8634,135.0813,27673.0
2020-12-23 10:55:00,148.86,148.99,148.74,148.9,20159.0,135.1085,135.2265,134.9996,135.1448,20159.0
2020-12-23 11:00:00,148.94,149.08,148.87,149.03,34490.0,135.1811,135.3082,135.1176,135.2628,34490.0
2020-12-23 11:05:00,149.06,149.08,148.62,148.64,24660.0,135.29,135.3082,134.8907,134.9088,24660.0
2020-12-23 11:10:00,148.63,148.83,148.53,148.7,27340.0,134.8997,135.0813,134.809,134.9633,27340.0
2020-12-23 11:15:00,148.67,148.8,148.51,148.53,20138.0,134.9361,135.054,134.7908,134.809,20138.0
2020-12-23 11:20:00,148.56,148.74,148.54,148.61,43317.0,134.8362,134.9996,134.8181,134.8816,43317.0
2020-12-23 11:25:00,148.62,148.81,148.6,148.7,21958.0,134.8907,135.0631,134.8725,134.9633,21958.0
2020-12-23 11:30:00,148.67,148.91,148.67,148.82,23403.0,134.9361,135.1539,134.9361,135.0722,23403.0
2020-12-23 11:35:00,148.82,148.91,148.67,148.76,18339.0,135.0722,135.1539,134.9361,135.0177,18339.0
2020-12-23 11:40:00,148.76,148.96,148.72,148.81,11610.0,135.0177,135.1993,134.9814,135.0631,11610.0
2020-12-23 11:45:00,148.76,148.9,148.69,148.9,22974.0,135.0177,135.1448,134.9542,135.1448,22974.0
2020-12-23 11:50:00,148.93,149.05,148.9,148.94,30018.0,135.172,135.281,135.1448,135.1811,30018.0
2020-12-23 11:55:00,148.91,148.93,148.63,148.74,34874.0,135.1539,135.172,134.8997,134.9996,34874.0
2020-12-23 12:00:00,148.74,148.8,148.4,148.43,34366.0,134.9996,135.054,134.691,134.7182,34366.0
2020-12-23 12:05:00,148.43,148.56,148.19,148.24,40062.0,134.7182,134.8362,134.5004,134.5458,40062.0
2020-12-23 12:10:00,148.23,148.43,148.23,148.43,22421.0,134.5367,134.7182,134.5367,134.7182,22421.0
2020-12-23 12:15:00,148.42,148.5,148.27,148.32,15350.0,134.7091,134.7818,134.573,134.6184,15350.0
2020-12-23 12:20:00,148.31,148.39,148.22,148.23,16920.0,134.6093,134.6819,134.5276,134.5367,16920.0
2020-12-23 12:25:00,148.24,148.3,148.13,148.28,15256.0,134.5458,134.6002,134.4459,134.5821,15256.0
2020-12-23 12:30:00,148.29,148.55,148.26,148.52,13416.0,134.5912,134.8271,134.5639,134.7999,13416.0
2020-12-23 12:35:00,148.5,148.5,148.28,148.45,23214.0,134.7818,134.7818,134.5821,134.7364,23214.0
2020-12-23 12:40:00,148.45,148.45,148.25,148.33,11830.0,134.7364,134.7364,134.5549,134.6275,11830.0
2020-12-23 12:45:00,148.32,148.51,148.25,148.3,68532.0,134.6184,134.7908,134.5549,134.6002,68532.0
2020-12-23 12:50:00,148.31,148.48,148.3,148.39,24509.0,134.6093,134.7636,134.6002,134.6819,24509.0
2020-12-23 12:55:00,148.42,148.6,148.35,148.6,19914.0,134.7091,134.8725,134.6456,134.8725,19914.0
2020-12-23 13:00:00,148.58,148.6,148.51,148.56,21144.0,134.8544,134.8725,134.7908,134.8362,21144.0
2020-12-23 13:05:00,148.56,148.86,148.51,148.71,28668.0,134.8362,135.1085,134.7908,134.9724,28668.0
2020-12-23 13:10:00,148.71,148.71,148.55,148.62,14744.0,134.9724,134.9724,134.8271,134.8907,14744.0
2020-12-23 13:15:00,148.62,148.62,148.4,148.44,16303.0,134.8907,134.8907,134.691,134.7273,16303.0
2020-12-23 13:20:00,148.44,148.58,148.44,148.47,10759.0,134.7273,134.8544,134.7273,134.7545,10759.0
2020-12-23 13:25:00,148.46,148.54,148.41,148.47,19271.0,134.7455,134.8181,134.7001,134.7545,19271.0
2020-12-23 13:30:00,148.45,148.51,148.37,148.43,20533.0,134.7364,134.7908,134.6638,134.7182,20533.0
2020-12-23 13:35:00,148.48,148.64,148.43,148.64,10185.0,134.7636,134.9088,134.7182,134.9088,10185.0
2020-12-23 13:40:00,148.62,148.62,148.48,148.54,13168.0,134.8907,134.8907,134.7636,134.8181,13168.0
2020-12-23 13:45:00,148.54,148.69,148.47,148.66,17856.0,134.8181,134.9542,134.7545,134.927,17856.0
2020-12-23 13:50:00,148.67,148.72,148.5,148.53,14192.0,134.9361,134.9814,134.7818,134.809,14192.0
2020-12-23 13:55:00,148.57,148.67,148.49,148.61,13057.0,134.8453,134.9361,134.7727,134.8816,13057.0
2020-12-23 14:00:00,148.62,148.7,148.49,148.56,8456.0,134.8907,134.9633,134.7727,134.8362,8456.0
2020-12-23 14:05:00,148.6,148.72,148.5,148.52,11037.0,134.8725,134.9814,134.7818,134.7999,11037.0
2020-12-23 14:10:00,148.51,148.65,148.46,148.6,20075.0,134.7908,134.9179,134.7455,134.8725,20075.0
2020-12-23 14:15:00,148.57,148.68,148.5,148.59,13957.0,134.8453,134.9451,134.7818,134.8634,13957.0
2020-12-23 14:20:00,148.65,148.82,148.64,148.81,12578.0,134.9179,135.0722,134.9088,135.0631,12578.0
2020-12-23 14:25:00,148.8,148.82,148.67,148.7,10786.0,135.054,135.0722,134.9361,134.9633,10786.0
2020-12-23 14:30:00,148.69,148.9,148.69,148.84,27347.0,134.9542,135.1448,134.9542,135.0904,27347.0
2020-12-23 14:35:00,148.84,148.9,148.73,148.77,14293.0,135.0904,135.1448,134.9905,135.0268,14293.0
2020-12-23 14:40:00,148.73,148.84,148.68,148.72,27365.0,134.9905,135.0904,134.9451,134.9814,27365.0
2020-12-23 14:45:00,148.72,148.79,148.67,148.69,10891.0,134.9814,135.045,134.9361,134.9542,10891.0
2020-12-23 14:50:00,148.66,148.69,148.39,148.45,26981.0,134.927,134.9542,134.6819,134.7364,26981.0
2020-12-23 14:55:00,148.45,148.55,148.43,148.44,13174.0,134.7364,134.8271,134.7182,134.7273,13174.0
2020-12-23 15:00:00,148.43,148.47,148.37,148.43,30555.0,134.7182,134.7545,134.6638,134.7182,30555.0
2020-12-23 15:05:00,148.42,148.47,148.31,148.33,20447.0,134.7091,134.7545,134.6093,134.6275,20447.0
2020-12-23 15:10:00,148.32,148.39,148.29,148.38,18790.0,134.6184,134.6819,134.5912,134.6728,18790.0
2020-12-23 15:15:00,148.4,148.41,148.32,148.35,27612.0,134.691,134.7001,134.6184,134.6456,27612.0
2020-12-23 15:20:00,148.35,148.37,148.07,148.11,12326.0,134.6456,134.6638,134.3915,134.4278,12326.0
2020-12-23 15:25:00,148.13,148.17,148.05,148.11,11581.0,134.4459,134.4822,134.3733,134.4278,11581.0
2020-12-23 15:30:00,148.08,148.2,148.0,148.09,36141.0,134.4006,134.5095,134.3279,134.4096,36141.0
2020-12-23 15:35:00,148.1,148.11,147.82,147.91,25381.0,134.4187,134.4278,134.1646,134.2463,25381.0
2020-12-23 15:40:00,147.92,148.05,147.81,148.01,44878.0,134.2553,134.3733,134.1555,134.337,44878.0
2020-12-23 15:45:00,147.97,148.08,147.88,147.92,32514.0,134.3007,134.4006,134.219,134.2553,32514.0
2020-12-23 15:50:00,147.91,147.91,147.25,147.36,107024.0,134.2463,134.2463,133.6472,133.7471,107024.0
2020-12-23 15:55:00,147.35,147.42,146.87,146.96,295651.0,133.738,133.8015,133.3023,133.384,295651.0
2020-12-24 09:30:00,147.8,148.62,147.8,148.36,144993.0,134.1464,134.8907,134.1464,134.6547,144993.0
2020-12-24 09:35:00,148.3,148.66,147.91,148.35,86227.0,134.6002,134.927,134.2463,134.6456,86227.0
2020-12-24 09:40:00,148.46,148.74,148.2,148.4,25281.0,134.7455,134.9996,134.5095,134.691,25281.0
2020-12-24 09:45:00,148.42,148.48,148.01,148.18,23325.0,134.7091,134.7636,134.337,134.4913,23325.0
2020-12-24 09:50:00,148.23,148.3,147.98,148.22,59392.0,134.5367,134.6002,134.3098,134.5276,59392.0
2020-12-24 09:55:00,148.18,148.45,148.06,148.41,22766.0,134.4913,134.7364,134.3824,134.7001,22766.0
2020-12-24 10:00:00,148.43,148.55,148.14,148.24,50992.0,134.7182,134.8271,134.455,134.5458,50992.0
2020-12-24 10:05:00,148.23,148.3,148.0,148.22,27209.0,134.5367,134.6002,134.3279,134.5276,27209.0
2020-12-24 10:10:00,148.27,148.27,148.07,148.11,25982.0,134.573,134.573,134.3915,134.4278,25982.0
2020-12-24 10:15:00,148.05,148.1,147.79,148.08,53692.0,134.3733,134.4187,134.1373,134.4006,53692.0
2020-12-24 10:20:00,148.09,148.14,147.84,148.06,38014.0,134.4096,134.455,134.1827,134.3824,38014.0
2020-12-24 10:25:00,148.06,148.41,148.01,148.03,28892.0,134.3824,134.7001,134.337,134.3552,28892.0
2020-12-24 10:30:00,148.03,148.34,148.02,148.08,15137.0,134.3552,134.6365,134.3461,134.4006,15137.0
2020-12-24 10:35:00,148.08,148.18,148.01,148.13,12436.0,134.4006,134.4913,134.337,134.4459,12436.0
2020-12-24 10:40:00,148.1,148.18,147.83,147.89,31357.0,134.4187,134.4913,134.1737,134.2281,31357.0
2020-12-24 10:45:00,147.89,147.95,147.76,147.92,56594.0,134.2281,134.2826,134.1101,134.2553,56594.0
2020-12-24 10:50:00,147.95,147.95,147.62,147.76,26645.0,134.2826,134.2826,133.9831,134.1101,26645.0
2020-12-24 10:55:00,147.76,147.82,147.55,147.59,21968.0,134.1101,134.1646,133.9195,133.9558,21968.0
2020-12-24 11:00:00,147.55,147.8,147.53,147.7,54813.0,133.9195,134.1464,133.9014,134.0557,54813.0
2020-12-24 11:05:00,147.71,147.8,147.41,147.41,29930.0,134.0647,134.1464,133.7925,133.7925,29930.0
2020-12-24 11:10:00,147.41,147.69,147.32,147.5,50528.0,133.7925,134.0466,133.7108,133.8741,50528.0
2020-12-24 11:15:00,147.49,147.54,147.35,147.36,20338.0,133.8651,133.9104,133.738,133.7471,20338.0
2020-12-24 11:20:00,147.42,147.57,147.31,147.42,15959.0,133.8015,133.9377,133.7017,133.8015,15959.0
2020-12-24 11:25:00,147.36,147.44,147.2,147.32,41178.0,133.7471,133.8197,133.6019,133.7108,41178.0
2020-12-24 11:30:00,147.34,147.54,147.24,147.52,26146.0,133.7289,133.9104,133.6382,133.8923,26146.0
2020-12-24 11:35:00,147.48,147.56,147.4,147.51,12725.0,133.856,133.9286,133.7834,133.8832,12725.0
2020-12-24 11:40:00,147.48,147.65,147.48,147.59,15855.0,133.856,134.0103,133.856,133.9558,15855.0
2020-12-24 11:45:00,147.6,147.73,147.52,147.62,19917.0,133.9649,134.0829,133.8923,133.9831,19917.0
2020-12-24 11:50:00,147.62,147.75,147.55,147.74,19808.0,133.9831,134.101,133.9195,134.092,19808.0
2020-12-24 11:55:00,147.72,147.74,147.43,147.55,13513.0,134.0738,134.092,133.8106,133.9195,13513.0
2020-12-24 12:00:00,147.54,147.56,147.33,147.4,12608.0,133.9104,133.9286,133.7198,133.7834,12608.0
2020-12-24 12:05:00,147.39,147.55,147.35,147.52,15567.0,133.7743,133.9195,133.738,133.8923,15567.0
2020-12-24 12:10:00,147.49,147.73,147.47,147.67,11873.0,133.8651,134.0829,133.8469,134.0284,11873.0
2020-12-24 12:15:00,147.7,147.75,147.58,147.75,7947.0,134.0557,134.101,133.9467,134.101,7947.0
2020-12-24 12:20:00,147.7,147.84,147.6,147.83,39657.0,134.0557,134.1827,133.9649,134.1737,39657.0
2020-12-24 12:25:00,147.84,148.09,147.84,148.09,22942.0,134.1827,134.4096,134.1827,134.4096,22942.0
2020-12-24 12:30:00,148.12,148.33,148.06,148.21,32805.0,134.4369,134.6275,134.3824,134.5185,32805.0
2020-12-24 12:35:00,148.2,148.27,148.09,148.16,22221.0,134.5095,134.573,134.4096,134.4732,22221.0
2020-12-24 12:40:00,148.2,148.4,148.12,148.27,37779.0,134.5095,134.691,134.4369,134.573,37779.0
2020-12-24 12:45:00,148.27,148.4,148.19,148.37,27826.0,134.573,134.691,134.5004,134.6638,27826.0
2020-12-24 12:50:00,148.4,148.68,148.21,148.29,38945.0,134.691,134.9451,134.5185,134.5912,38945.0
2020-12-24 12:55:00,148.34,148.9,148.34,148.73,140657.0,134.6365,135.1448,134.6365,134.9905,140657.0
2020-12-28 09:30:00,150.62,151.07,150.5,150.9,213805.0,136.7059,137.1143,136.597,136.96,213805.0
2020-12-28 09:35:00,150.89,150.99,149.68,149.94,111440.0,136.951,137.0417,135.8528,136.0887,111440.0
2020-12-28 09:40:00,149.97,149.99,149.38,149.64,65585.0,136.116,136.1341,135.5805,135.8164,65585.0
2020-12-28 09:45:00,149.66,150.2,149.51,150.01,64733.0,135.8346,136.3247,135.6985,136.1523,64733.0
2020-12-28 09:50:00,149.94,150.11,149.79,150.03,37650.0,136.0887,136.243,135.9526,136.1704,37650.0
2020-12-28 09:55:00,150.06,150.3,149.89,150.3,36589.0,136.1976,136.4155,136.0434,136.4155,36589.0
2020-12-28 10:00:00,150.29,150.5,149.84,149.88,47066.0,136.4064,136.597,135.998,136.0343,47066.0
2020-12-28 10:05:00,149.88,149.93,149.44,149.68,61416.0,136.0343,136.0797,135.6349,135.8528,61416.0
2020-12-28 10:10:00,149.74,150.05,149.49,149.64,52771.0,135.9072,136.1886,135.6803,135.8164,52771.0
2020-12-28 10:15:00,149.58,149.74,149.24,149.24,56230.0,135.762,135.9072,135.4534,135.4534,56230.0
2020-12-28 10:20:00,149.28,149.94,149.11,149.94,44747.0,135.4897,136.0887,135.3354,136.0887,44747.0
2020-12-28 10:25:00,149.87,149.95,149.53,149.61,23757.0,136.0252,136.0978,135.7166,135.7892,23757.0
2020-12-28 10:30:00,149.68,150.07,149.67,149.92,95313.0,135.8528,136.2067,135.8437,136.0706,95313.0
2020-12-28 10:35:00,149.95,150.06,149.82,149.95,62618.0,136.0978,136.1976,135.9798,136.0978,62618.0
2020-12-28 10:40:00,149.91,150.02,149.61,149.71,25225.0,136.0615,136.1613,135.7892,135.88,25225.0
2020-12-28 10:45:00,149.72,149.79,149.4,149.4,23070.0,135.8891,135.9526,135.5986,135.5986,23070.0
2020-12-28 10:50:00,149.4,149.61,149.35,149.48,36294.0,135.5986,135.7892,135.5532,135.6712,36294.0
2020-12-28 10:55:00,149.47,149.64,149.37,149.58,13396.0,135.6622,135.8164,135.5714,135.762,13396.0
2020-12-28 11:00:00,149.64,149.74,149.52,149.54,15793.0,135.8164,135.9072,135.7075,135.7257,15793.0
2020-12-28 11:05:00,149.53,149.65,149.44,149.62,25250.0,135.7166,135.8255,135.6349,135.7983,25250.0
2020-12-28 11:10:00,149.67,149.68,149.5,149.53,16696.0,135.8437,135.8528,135.6894,135.7166,16696.0
2020-12-28 11:15:00,149.53,149.55,149.3,149.36,16503.0,135.7166,135.7348,135.5079,135.5623,16503.0
2020-12-28 11:20:00,149.35,149.45,149.23,149.39,21076.0,135.5532,135.644,135.4443,135.5895,21076.0
2020-12-28 11:25:00,149.37,149.39,149.2,149.23,22976.0,135.5714,135.5895,135.4171,135.4443,22976.0
2020-12-28 11:30:00,149.23,149.27,149.11,149.18,27629.0,135.4443,135.4806,135.3354,135.3989,27629.0
2020-12-28 11:35:00,149.16,149.23,148.91,148.99,52938.0,135.3808,135.4443,135.1539,135.2265,52938.0
2020-12-28 11:40:00,149.0,149.04,148.93,148.99,25042.0,135.2356,135.2719,135.172,135.2265,25042.0
2020-12-28 11:45:00,148.97,149.02,148.63,148.64,36249.0,135.2083,135.2537,134.8997,134.9088,36249.0
2020-12-28 11:50:00,148.64,148.7,148.4,148.51,30784.0,134.9088,134.9633,134.691,134.7908,30784.0
2020-12-28 11:55:00,148.48,148.57,148.39,148.45,32626.0,134.7636,134.8453,134.6819,134.7364,32626.0
2020-12-28 12:00:00,148.4,148.51,148.35,148.46,32052.0,134.691,134.7908,134.6456,134.7455,32052.0
2020-12-28 12:05:00,148.47,148.57,148.4,148.46,18559.0,134.7545,134.8453,134.691,134.7455,18559.0
2020-12-28 12:10:00,148.48,148.53,148.28,148.37,15522.0,134.7636,134.809,134.5821,134.6638,15522.0
2020-12-28 12:15:00,148.38,148.43,148.25,148.33,21355.0,134.6728,134.7182,134.5549,134.6275,21355.0
2020-12-28 12:20:00,148.34,148.46,148.19,148.28,18484.0,134.6365,134.7455,134.5004,134.5821,18484.0
2020-12-28 12:25:00,148.27,148.36,148.1,148.17,34454.0,134.573,134.6547,134.4187,134.4822,34454.0
2020-12-28 12:30:00,148.15,148.64,148.06,148.59,89422.0,134.4641,134.9088,134.3824,134.8634,89422.0
2020-12-28 12:35:00,148.59,148.79,148.55,148.69,162095.0,134.8634,135.045,134.8271,134.9542,162095.0
2020-12-28 12:40:00,148.69,148.79,148.53,148.75,45035.0,134.9542,135.045,134.809,135.0087,45035.0
2020-12-28 12:45:00,148.76,148.93,148.66,148.68,45798.0,135.0177,135.172,134.927,134.9451,45798.0
2020-12-28 12:50:00,148.7,148.8,148.57,148.64,24508.0,134.9633,135.054,134.8453,134.9088,24508.0
2020-12-28 12:55:00,148.61,148.64,148.4,148.52,22516.0,134.8816,134.9088,134.691,134.7999,22516.0
2020-12-28 13:00:00,148.52,148.6,148.42,148.49,32936.0,134.7999,134.8725,134.7091,134.7727,32936.0
2020-12-28 13:05:00,148.47,148.51,148.39,148.49,24912.0,134.7545,134.7908,134.6819,134.7727,24912.0
2020-12-28 13:10:00,148.48,148.56,148.43,148.56,10497.0,134.7636,134.8362,134.7182,134.8362,10497.0
2020-12-28 13:15:00,148.55,148.66,148.49,148.57,18305.0,134.8271,134.927,134.7727,134.8453,18305.0
2020-12-28 13:20:00,148.53,148.77,148.52,148.71,27242.0,134.809,135.0268,134.7999,134.9724,27242.0
2020-12-28 13:25:00,148.73,148.85,148.7,148.82,27341.0,134.9905,135.0994,134.9633,135.0722,27341.0
2020-12-28 13:30:00,148.87,148.9,148.72,148.86,15251.0,135.1176,135.1448,134.9814,135.1085,15251.0
2020-12-28 13:35:00,148.86,148.92,148.72,148.77,20791.0,135.1085,135.163,134.9814,135.0268,20791.0
2020-12-28 13:40:00,148.8,148.88,148.75,148.79,16376.0,135.054,135.1267,135.0087,135.045,16376.0
2020-12-28 13:45:00,148.81,148.85,148.67,148.72,16015.0,135.0631,135.0994,134.9361,134.9814,16015.0
2020-12-28 13:50:00,148.74,148.79,148.57,148.6,33103.0,134.9996,135.045,134.8453,134.8725,33103.0
2020-12-28 13:55:00,148.61,148.65,148.31,148.34,44220.0,134.8816,134.9179,134.6093,134.6365,44220.0
2020-12-28 14:00:00,148.33,148.33,148.18,148.29,25850.0,134.6275,134.6275,134.4913,134.5912,25850.0
2020-12-28 14:05:00,148.29,148.32,148.1,148.17,27655.0,134.5912,134.6184,134.4187,134.4822,27655.0
2020-12-28 14:10:00,148.17,148.2,148.0,148.14,41701.0,134.4822,134.5095,134.3279,134.455,41701.0
2020-12-28 14:15:00,148.13,148.29,148.12,148.29,54685.0,134.4459,134.5912,134.4369,134.5912,54685.0
2020-12-28 14:20:00,148.3,148.31,148.09,148.09,15094.0,134.6002,134.6093,134.4096,134.4096,15094.0
2020-12-28 14:25:00,148.1,148.13,147.91,147.93,32817.0,134.4187,134.4459,134.2463,134.2644,32817.0
2020-12-28 14:30:00,147.95,148.1,147.94,148.1,25174.0,134.2826,134.4187,134.2735,134.4187,25174.0
2020-12-28 14:35:00,148.09,148.2,148.02,148.02,18097.0,134.4096,134.5095,134.3461,134.3461,18097.0
2020-12-28 14:40:00,148.05,148.2,148.03,148.14,9882.0,134.3733,134.5095,134.3552,134.455,9882.0
2020-12-28 14:45:00,148.13,148.15,148.0,148.15,18264.0,134.4459,134.4641,134.3279,134.4641,18264.0
2020-12-28 14:50:00,148.17,148.27,147.99,147.99,26072.0,134.4822,134.573,134.3189,134.3189,26072.0
2020-12-28 14:55:00,148.0,148.19,147.95,148.15,24657.0,134.3279,134.5004,134.2826,134.4641,24657.0
2020-12-28 15:00:00,148.14,148.14,147.97,148.01,35211.0,134.455,134.455,134.3007,134.337,35211.0
2020-12-28 15:05:00,148.0,148.03,147.84,147.87,23266.0,134.3279,134.3552,134.1827,134.21,23266.0
2020-12-28 15:10:00,147.84,147.86,147.73,147.8,19526.0,134.1827,134.2009,134.0829,134.1464,19526.0
2020-12-28 15:15:00,147.82,147.82,147.59,147.74,26761.0,134.1646,134.1646,133.9558,134.092,26761.0
2020-12-28 15:20:00,147.75,148.07,147.73,148.06,30767.0,134.101,134.3915,134.0829,134.3824,30767.0
2020-12-28 15:25:00,148.05,148.11,147.74,147.91,27029.0,134.3733,134.4278,134.092,134.2463,27029.0
2020-12-28 15:30:00,147.89,147.95,147.75,147.77,29508.0,134.2281,134.2826,134.101,134.1192,29508.0
2020-12-28 15:35:00,147.76,147.76,147.48,147.5,33486.0,134.1101,134.1101,133.856,133.8741,33486.0
2020-12-28 15:40:00,147.51,147.75,147.44,147.72,47370.0,133.8832,134.101,133.8197,134.0738,47370.0
2020-12-28 15:45:00,147.75,147.91,147.69,147.73,33088.0,134.101,134.2463,134.0466,134.0829,33088.0
2020-12-28 15:50:00,147.79,147.89,147.63,147.73,48355.0,134.1373,134.2281,133.9921,134.0829,48355.0
2020-12-28 15:55:00,147.73,147.87,147.58,147.85,120725.0,134.0829,134.21,133.9467,134.1918,120725.0
2020-12-29 09:30:00,148.71,148.97,148.27,148.42,76273.0,134.9724,135.2083,134.573,134.7091,76273.0
2020-12-29 09:35:00,148.41,148.8,148.19,148.28,42430.0,134.7001,135.054,134.5004,134.5821,42430.0
2020-12-29 09:40:00,148.31,148.5,148.16,148.49,47784.0,134.6093,134.7818,134.4732,134.7727,47784.0
2020-12-29 09:45:00,148.5,148.99,148.45,148.76,57030.0,134.7818,135.2265,134.7364,135.0177,57030.0
2020-12-29 09:50:00,148.75,148.84,147.96,147.98,44443.0,135.0087,135.0904,134.2916,134.3098,44443.0
2020-12-29 09:55:00,147.93,147.94,147.53,147.79,51070.0,134.2644,134.2735,133.9014,134.1373,51070.0
2020-12-29 10:00:00,147.82,148.1,147.6,148.02,51349.0,134.1646,134.4187,133.9649,134.3461,51349.0
2020-12-29 10:05:00,147.99,148.1,147.74,147.8,20228.0,134.3189,134.4187,134.092,134.1464,20228.0
2020-12-29 10:10:00,147.83,147.83,147.11,147.25,55137.0,134.1737,134.1737,133.5202,133.6472,55137.0
2020-12-29 10:15:00,147.29,147.6,147.19,147.44,37874.0,133.6835,133.9649,133.5928,133.8197,37874.0
2020-12-29 10:20:00,147.49,147.98,147.47,147.98,48167.0,133.8651,134.3098,133.8469,134.3098,48167.0
2020-12-29 10:25:00,147.95,147.96,147.62,147.62,26570.0,134.2826,134.2916,133.9831,133.9831,26570.0
2020-12-29 10:30:00,147.68,147.96,147.51,147.87,26311.0,134.0375,134.2916,133.8832,134.21,26311.0
2020-12-29 10:35:00,147.84,148.16,147.73,148.07,31969.0,134.1827,134.4732,134.0829,134.3915,31969.0
2020-12-29 10:40:00,148.13,148.45,148.06,148.37,37809.0,134.4459,134.7364,134.3824,134.6638,37809.0
2020-12-29 10:45:00,148.4,148.4,148.15,148.22,20144.0,134.691,134.691,134.4641,134.5276,20144.0
2020-12-29 10:50:00,148.18,148.38,148.0,148.24,16436.0,134.4913,134.6728,134.3279,134.5458,16436.0
2020-12-29 10:55:00,148.25,148.4,148.23,148.27,11945.0,134.5549,134.691,134.5367,134.573,11945.0
2020-12-29 11:00:00,148.29,148.48,148.17,148.4,17602.0,134.5912,134.7636,134.4822,134.691,17602.0
2020-12-29 11:05:00,148.42,148.54,148.38,148.54,19441.0,134.7091,134.8181,134.6728,134.8181,19441.0
2020-12-29 11:10:00,148.54,148.61,148.3,148.38,35210.0,134.8181,134.8816,134.6002,134.6728,35210.0
2020-12-29 11:15:00,148.35,148.35,147.85,148.06,25291.0,134.6456,134.6456,134.1918,134.3824,25291.0
2020-12-29 11:20:00,148.04,148.14,147.89,147.9,34903.0,134.3643,134.455,134.2281,134.2372,34903.0
2020-12-29 11:25:00,147.88,148.04,147.69,147.89,28918.0,134.219,134.3643,134.0466,134.2281,28918.0
2020-12-29 11:30:00,147.91,148.0,147.73,147.81,15309.0,134.2463,134.3279,134.0829,134.1555,15309.0
2020-12-29 11:35:00,147.89,148.12,147.87,148.05,24621.0,134.2281,134.4369,134.21,134.3733,24621.0
2020-12-29 11:40:00,148.12,148.14,147.92,147.92,18018.0,134.4369,134.455,134.2553,134.2553,18018.0
2020-12-29 11:45:00,147.95,147.97,147.61,147.72,43724.0,134.2826,134.3007,133.974,134.0738,43724.0
2020-12-29 11:50:00,147.74,147.8,147.52,147.52,18576.0,134.092,134.1464,133.8923,133.8923,18576.0
2020-12-29 11:55:00,147.55,147.8,147.45,147.68,15628.0,133.9195,134.1464,133.8288,134.0375,15628.0
2020-12-29 12:00:00,147.66,147.74,147.56,147.6,18778.0,134.0194,134.092,133.9286,133.9649,18778.0
2020-12-29 12:05:00,147.57,147.67,147.53,147.63,20586.0,133.9377,134.0284,133.9014,133.9921,20586.0
2020-12-29 12:10:00,147.6,147.6,147.15,147.28,29841.0,133.9649,133.9649,133.5565,133.6745,29841.0
2020-12-29 12:15:00,147.34,147.46,147.24,147.24,37335.0,133.7289,133.8378,133.6382,133.6382,37335.0
2020-12-29 12:20:00,147.28,147.35,147.03,147.08,35210.0,133.6745,133.738,133.4476,133.4929,35210.0
2020-12-29 12:25:00,147.08,147.71,147.05,147.61,31897.0,133.4929,134.0647,133.4657,133.974,31897.0
2020-12-29 12:30:00,147.58,147.59,147.12,147.37,29255.0,133.9467,133.9558,133.5292,133.7561,29255.0
2020-12-29 12:35:00,147.41,147.59,147.37,147.44,15392.0,133.7925,133.9558,133.7561,133.8197,15392.0
2020-12-29 12:40:00,147.48,147.49,147.29,147.43,12354.0,133.856,133.8651,133.6835,133.8106,12354.0
2020-12-29 12:45:00,147.44,147.44,147.05,147.22,26582.0,133.8197,133.8197,133.4657,133.62,26582.0
2020-12-29 12:50:00,147.18,147.35,147.17,147.21,14414.0,133.5837,133.738,133.5746,133.6109,14414.0
2020-12-29 12:55:00,147.21,147.46,147.13,147.46,13405.0,133.6109,133.8378,133.5383,133.8378,13405.0
2020-12-29 13:00:00,147.42,147.42,147.23,147.32,10032.0,133.8015,133.8015,133.6291,133.7108,10032.0
2020-12-29 13:05:00,147.34,147.36,147.19,147.29,16056.0,133.7289,133.7471,133.5928,133.6835,16056.0
2020-12-29 13:10:00,147.3,147.44,147.23,147.44,12173.0,133.6926,133.8197,133.6291,133.8197,12173.0
2020-12-29 13:15:00,147.43,147.47,147.31,147.44,22723.0,133.8106,133.8469,133.7017,133.8197,22723.0
2020-12-29 13:20:00,147.48,147.55,147.38,147.47,15359.0,133.856,133.9195,133.7652,133.8469,15359.0
2020-12-29 13:25:00,147.47,147.56,147.42,147.53,15830.0,133.8469,133.9286,133.8015,133.9014,15830.0
2020-12-29 13:30:00,147.52,147.59,147.46,147.55,12944.0,133.8923,133.9558,133.8378,133.9195,12944.0
2020-12-29 13:35:00,147.56,147.58,147.37,147.42,17074.0,133.9286,133.9467,133.7561,133.8015,17074.0
2020-12-29 13:40:00,147.45,147.54,147.38,147.46,11495.0,133.8288,133.9104,133.7652,133.8378,11495.0
2020-12-29 13:45:00,147.46,147.56,147.41,147.56,11377.0,133.8378,133.9286,133.7925,133.9286,11377.0
2020-12-29 13:50:00,147.53,147.64,147.37,147.63,14784.0,133.9014,134.0012,133.7561,133.9921,14784.0
2020-12-29 13:55:00,147.6,147.77,147.59,147.76,15378.0,133.9649,134.1192,133.9558,134.1101,15378.0
2020-12-29 14:00:00,147.76,147.76,147.55,147.72,29224.0,134.1101,134.1101,133.9195,134.0738,29224.0
2020-12-29 14:05:00,147.74,147.8,147.54,147.59,36231.0,134.092,134.1464,133.9104,133.9558,36231.0
2020-12-29 14:10:00,147.59,147.69,147.54,147.61,17824.0,133.9558,134.0466,133.9104,133.974,17824.0
2020-12-29 14:15:00,147.61,147.72,147.54,147.69,22294.0,133.974,134.0738,133.9104,134.0466,22294.0
2020-12-29 14:20:00,147.66,147.74,147.58,147.65,17580.0,134.0194,134.092,133.9467,134.0103,17580.0
2020-12-29 14:25:00,147.66,147.7,147.49,147.65,20839.0,134.0194,134.0557,133.8651,134.0103,20839.0
2020-12-29 14:30:00,147.66,147.84,147.65,147.8,23841.0,134.0194,134.1827,134.0103,134.1464,23841.0
2020-12-29 14:35:00,147.78,147.85,147.63,147.85,21060.0,134.1283,134.1918,133.9921,134.1918,21060.0
2020-12-29 14:40:00,147.84,147.95,147.74,147.95,24415.0,134.1827,134.2826,134.092,134.2826,24415.0
2020-12-29 14:45:00,147.95,148.0,147.74,147.81,30944.0,134.2826,134.3279,134.092,134.1555,30944.0
2020-12-29 14:50:00,147.85,148.24,147.83,148.2,32714.0,134.1918,134.5458,134.1737,134.5095,32714.0
2020-12-29 14:55:00,148.18,148.46,148.18,148.31,62761.0,134.4913,134.7455,134.4913,134.6093,62761.0
2020-12-29 15:00:00,148.28,148.42,148.17,148.24,35571.0,134.5821,134.7091,134.4822,134.5458,35571.0
2020-12-29 15:05:00,148.25,148.32,148.11,148.22,31084.0,134.5549,134.6184,134.4278,134.5276,31084.0
2020-12-29 15:10:00,148.24,148.48,148.24,148.43,25582.0,134.5458,134.7636,134.5458,134.7182,25582.0
2020-12-29 15:15:00,148.45,148.68,148.4,148.65,27745.0,134.7364,134.9451,134.691,134.9179,27745.0
2020-12-29 15:20:00,148.65,148.77,148.63,148.73,30339.0,134.9179,135.0268,134.8997,134.9905,30339.0
2020-12-29 15:25:00,148.74,148.75,148.53,148.63,39531.0,134.9996,135.0087,134.809,134.8997,39531.0
2020-12-29 15:30:00,148.63,148.63,148.46,148.51,27960.0,134.8997,134.8997,134.7455,134.7908,27960.0
2020-12-29 15:35:00,148.47,148.64,148.45,148.54,36896.0,134.7545,134.9088,134.7364,134.8181,36896.0
2020-12-29 15:40:00,148.55,148.56,148.41,148.46,27092.0,134.8271,134.8362,134.7001,134.7455,27092.0
2020-12-29 15:45:00,148.47,148.86,148.46,148.81,64381.0,134.7545,135.1085,134.7455,135.0631,64381.0
2020-12-29 15:50:00,148.81,148.84,148.5,148.53,84389.0,135.0631,135.0904,134.7818,134.809,84389.0
2020-12-29 15:55:00,148.56,148.62,148.3,148.36,104320.0,134.8362,134.8907,134.6002,134.6547,104320.0
2020-12-30 09:30:00,149.07,149.67,149.04,149.12,77144.0,135.2991,135.8437,135.2719,135.3445,77144.0
2020-12-30 09:35:00,149.15,149.66,148.92,149.44,40084.0,135.3717,135.8346,135.163,135.6349,40084.0
2020-12-30 09:40:00,149.47,149.64,149.1,149.55,28596.0,135.6622,135.8164,135.3263,135.7348,28596.0
2020-12-30 09:45:00,149.56,150.06,149.39,150.05,67154.0,135.7438,136.1976,135.5895,136.1886,67154.0
2020-12-30 09:50:00,150.01,150.41,149.58,149.81,59477.0,136.1523,136.5153,135.762,135.9707,59477.0
2020-12-30 09:55:00,149.81,150.08,149.7,150.0,33483.0,135.9707,136.2158,135.8709,136.1432,33483.0
2020-12-30 10:00:00,149.99,150.2,149.85,150.05,22923.0,136.1341,136.3247,136.007,136.1886,22923.0
2020-12-30 10:05:00,150.09,150.2,149.98,150.04,29574.0,136.2249,136.3247,136.125,136.1795,29574.0
2020-12-30 10:10:00,150.05,150.24,149.62,149.62,32833.0,136.1886,136.361,135.7983,135.7983,32833.0
2020-12-30 10:15:00,149.61,149.85,149.46,149.72,31250.0,135.7892,136.007,135.6531,135.8891,31250.0
2020-12-30 10:20:00,149.72,150.17,149.69,150.11,20536.0,135.8891,136.2975,135.8618,136.243,20536.0
2020-12-30 10:25:00,150.14,150.28,149.86,150.07,35240.0,136.2703,136.3973,136.0161,136.2067,35240.0
2020-12-30 10:30:00,150.1,150.15,149.71,149.77,37986.0,136.234,136.2793,135.88,135.9344,37986.0
2020-12-30 10:35:00,149.82,149.92,149.51,149.52,56504.0,135.9798,136.0706,135.6985,135.7075,56504.0
2020-12-30 10:40:00,149.5,149.88,149.49,149.82,64125.0,135.6894,136.0343,135.6803,135.9798,64125.0
2020-12-30 10:45:00,149.81,150.29,149.81,150.29,49551.0,135.9707,136.4064,135.9707,136.4064,49551.0
2020-12-30 10:50:00,150.29,150.39,150.25,150.33,33146.0,136.4064,136.4972,136.3701,136.4427,33146.0
2020-12-30 10:55:00,150.38,150.58,150.35,150.53,45153.0,136.4881,136.6696,136.4609,136.6242,45153.0
2020-12-30 11:00:00,150.53,150.62,150.41,150.43,24379.0,136.6242,136.7059,136.5153,136.5335,24379.0
2020-12-30 11:05:00,150.44,150.85,150.4,150.81,40913.0,136.5425,136.9147,136.5062,136.8784,40913.0
2020-12-30 11:10:00,150.8,150.87,150.65,150.77,20689.0,136.8693,136.9328,136.7331,136.8421,20689.0
2020-12-30 11:15:00,150.74,150.9,150.53,150.76,67000.0,136.8148,136.96,136.6242,136.833,67000.0
2020-12-30 11:20:00,150.7,150.89,150.66,150.88,31270.0,136.7785,136.951,136.7422,136.9419,31270.0
2020-12-30 11:25:00,150.87,150.99,150.85,150.89,41091.0,136.9328,137.0417,136.9147,136.951,41091.0
2020-12-30 11:30:00,150.93,151.44,150.9,151.38,102438.0,136.9873,137.4502,136.96,137.3957,102438.0
2020-12-30 11:35:00,151.39,151.61,151.29,151.47,69934.0,137.4048,137.6045,137.314,137.4774,69934.0
2020-12-30 11:40:00,151.46,151.51,151.22,151.32,33749.0,137.4683,137.5137,137.2505,137.3413,33749.0
2020-12-30 11:45:00,151.31,151.35,151.04,151.06,42084.0,137.3322,137.3685,137.0871,137.1053,42084.0
2020-12-30 11:50:00,151.06,151.08,150.91,151.03,39687.0,137.1053,137.1234,136.9691,137.078,39687.0
2020-12-30 11:55:00,151.03,151.07,150.81,150.81,52895.0,137.078,137.1143,136.8784,136.8784,52895.0
2020-12-30 12:00:00,150.84,150.95,150.67,150.78,21377.0,136.9056,137.0054,136.7513,136.8511,21377.0
2020-12-30 12:05:00,150.78,150.79,150.55,150.6,22764.0,136.8511,136.8602,136.6424,136.6878,22764.0
2020-12-30 12:10:00,150.6,150.88,150.6,150.8,32773.0,136.6878,136.9419,136.6878,136.8693,32773.0
2020-12-30 12:15:00,150.79,150.85,150.7,150.73,20138.0,136.8602,136.9147,136.7785,136.8058,20138.0
2020-12-30 12:20:00,150.74,150.87,150.71,150.77,23216.0,136.8148,136.9328,136.7876,136.8421,23216.0
2020-12-30 12:25:00,150.72,150.95,150.7,150.91,36037.0,136.7967,137.0054,136.7785,136.9691,36037.0
2020-12-30 12:30:00,150.92,150.92,150.76,150.88,69002.0,136.9782,136.9782,136.833,136.9419,69002.0
2020-12-30 12:35:00,150.85,150.88,150.66,150.66,42145.0,136.9147,136.9419,136.7422,136.7422,42145.0
2020-12-30 12:40:00,150.66,150.74,150.41,150.56,28859.0,136.7422,136.8148,136.5153,136.6515,28859.0
2020-12-30 12:45:00,150.56,150.64,150.44,150.49,19922.0,136.6515,136.7241,136.5425,136.5879,19922.0
2020-12-30 12:50:00,150.46,150.55,150.29,150.42,41100.0,136.5607,136.6424,136.4064,136.5244,41100.0
2020-12-30 12:55:00,150.41,150.57,150.41,150.57,21930.0,136.5153,136.6605,136.5153,136.6605,21930.0
2020-12-30 13:00:00,150.54,150.64,150.52,150.64,16952.0,136.6333,136.7241,136.6152,136.7241,16952.0
2020-12-30 13:05:00,150.63,150.63,150.39,150.43,21021.0,136.715,136.715,136.4972,136.5335,21021.0
2020-12-30 13:10:00,150.43,150.5,150.38,150.42,17686.0,136.5335,136.597,136.4881,136.5244,17686.0
2020-12-30 13:15:00,150.44,150.5,150.42,150.5,17503.0,136.5425,136.597,136.5244,136.597,17503.0
2020-12-30 13:20:00,150.51,150.55,150.37,150.45,32317.0,136.6061,136.6424,136.479,136.5516,32317.0
2020-12-30 13:25:00,150.47,150.48,150.34,150.35,7615.0,136.5698,136.5788,136.4518,136.4609,7615.0
2020-12-30 13:30:00,150.34,150.44,150.32,150.37,20150.0,136.4518,136.5425,136.4336,136.479,20150.0
2020-12-30 13:35:00,150.38,150.47,150.29,150.29,13510.0,136.4881,136.5698,136.4064,136.4064,13510.0
2020-12-30 13:40:00,150.28,150.33,150.22,150.3,19759.0,136.3973,136.4427,136.3429,136.4155,19759.0
2020-12-30 13:45:00,150.33,150.44,150.17,150.39,22700.0,136.4427,136.5425,136.2975,136.4972,22700.0
2020-12-30 13:50:00,150.39,150.39,150.24,150.3,8434.0,136.4972,136.4972,136.361,136.4155,8434.0
2020-12-30 13:55:00,150.3,150.38,150.21,150.25,19482.0,136.4155,136.4881,136.3338,136.3701,19482.0
2020-12-30 14:00:00,150.24,150.28,150.09,150.14,32299.0,136.361,136.3973,136.2249,136.2703,32299.0
2020-12-30 14:05:00,150.14,150.17,150.05,150.11,29390.0,136.2703,136.2975,136.1886,136.243,29390.0
2020-12-30 14:10:00,150.12,150.17,149.97,150.08,20578.0,136.2521,136.2975,136.116,136.2158,20578.0
2020-12-30 14:15:00,150.08,150.1,149.85,149.88,15728.0,136.2158,136.234,136.007,136.0343,15728.0
2020-12-30 14:20:00,149.87,149.98,149.87,149.96,20697.0,136.0252,136.125,136.0252,136.1069,20697.0
2020-12-30 14:25:00,149.94,150.23,149.9,150.23,17963.0,136.0887,136.3519,136.0524,136.3519,17963.0
2020-12-30 14:30:00,150.24,150.35,150.1,150.11,14799.0,136.361,136.4609,136.234,136.243,14799.0
2020-12-30 14:35:00,150.17,150.32,150.17,150.32,10529.0,136.2975,136.4336,136.2975,136.4336,10529.0
2020-12-30 14:40:00,150.28,150.3,150.16,150.21,11050.0,136.3973,136.4155,136.2884,136.3338,11050.0
2020-12-30 14:45:00,150.22,150.27,150.16,150.19,9675.0,136.3429,136.3882,136.2884,136.3156,9675.0
2020-12-30 14:50:00,150.2,150.21,150.0,150.05,8503.0,136.3247,136.3338,136.1432,136.1886,8503.0
2020-12-30 14:55:00,150.04,150.2,150.03,150.2,8349.0,136.1795,136.3247,136.1704,136.3247,8349.0
2020-12-30 15:00:00,150.19,150.2,149.89,149.92,39378.0,136.3156,136.3247,136.0434,136.0706,39378.0
2020-12-30 15:05:00,149.91,150.15,149.88,150.13,10075.0,136.0615,136.2793,136.0343,136.2612,10075.0
2020-12-30 15:10:00,150.13,150.15,150.01,150.02,9355.0,136.2612,136.2793,136.1523,136.1613,9355.0
2020-12-30 15:15:00,150.01,150.05,149.9,149.94,12996.0,136.1523,136.1886,136.0524,136.0887,12996.0
2020-12-30 15:20:00,149.92,150.14,149.91,150.13,15901.0,136.0706,136.2703,136.0615,136.2612,15901.0
2020-12-30 15:25:00,150.13,150.16,150.07,150.08,15441.0,136.2612,136.2884,136.2067,136.2158,15441.0
2020-12-30 15:30:00,150.12,150.15,149.98,149.99,16144.0,136.2521,136.2793,136.125,136.1341,16144.0
2020-12-30 15:35:00,149.98,150.09,149.92,150.08,21015.0,136.125,136.2249,136.0706,136.2158,21015.0
2020-12-30 15:40:00,150.08,150.32,150.07,150.28,56806.0,136.2158,136.4336,136.2067,136.3973,56806.0
2020-12-30 15:45:00,150.22,150.24,150.04,150.07,32747.0,136.3429,136.361,136.1795,136.2067,32747.0
2020-12-30 15:50:00,150.1,150.36,150.1,150.22,64866.0,136.234,136.4699,136.234,136.3429,64866.0
2020-12-30 15:55:00,150.07,150.32,149.94,149.97,191170.0,136.2067,136.4336,136.0887,136.116,191170.0
2020-12-31 09:30:00,150.32,150.79,150.1,150.65,125362.0,136.4336,136.8602,136.234,136.7331,125362.0
2020-12-31 09:35:00,150.64,150.8,150.43,150.68,37522.0,136.7241,136.8693,136.5335,136.7604,37522.0
2020-12-31 09:40:00,150.74,150.99,150.22,150.35,53376.0,136.8148,137.0417,136.3429,136.4609,53376.0
2020-12-31 09:45:00,150.35,151.16,150.33,151.0,39387.0,136.4609,137.196,136.4427,137.0508,39387.0
2020-12-31 09:50:00,150.93,151.25,150.62,151.17,33604.0,136.9873,137.2777,136.7059,137.2051,33604.0
2020-12-31 09:55:00,151.19,151.53,151.15,151.39,59454.0,137.2233,137.5319,137.187,137.4048,59454.0
2020-12-31 10:00:00,151.42,152.18,151.39,152.03,98189.0,137.432,138.1218,137.4048,137.9857,98189.0
2020-12-31 10:05:00,152.02,152.04,151.42,151.5,55174.0,137.9766,137.9947,137.432,137.5046,55174.0
2020-12-31 10:10:00,151.51,151.74,151.24,151.52,57036.0,137.5137,137.7225,137.2686,137.5228,57036.0
2020-12-31 10:15:00,151.52,151.95,151.51,151.95,27968.0,137.5228,137.9131,137.5137,137.9131,27968.0
2020-12-31 10:20:00,151.98,152.14,151.89,152.0,42618.0,137.9403,138.0855,137.8586,137.9584,42618.0
2020-12-31 10:25:00,151.99,152.34,151.98,152.32,46073.0,137.9494,138.267,137.9403,138.2489,46073.0
2020-12-31 10:30:00,152.33,152.37,152.11,152.2,45843.0,138.2579,138.2943,138.0583,138.14,45843.0
2020-12-31 10:35:00,152.19,152.24,152.05,152.09,46122.0,138.1309,138.1763,138.0038,138.0401,46122.0
2020-12-31 10:40:00,152.14,152.41,152.08,152.41,34756.0,138.0855,138.3306,138.031,138.3306,34756.0
2020-12-31 10:45:00,152.45,152.56,152.35,152.48,58796.0,138.3669,138.4667,138.2761,138.3941,58796.0
2020-12-31 10:50:00,152.44,152.48,152.27,152.28,23175.0,138.3578,138.3941,138.2035,138.2126,23175.0
2020-12-31 10:55:00,152.26,152.53,152.26,152.42,33156.0,138.1944,138.4395,138.1944,138.3396,33156.0
2020-12-31 11:00:00,152.42,152.48,152.03,152.04,39481.0,138.3396,138.3941,137.9857,137.9947,39481.0
2020-12-31 11:05:00,152.07,152.17,151.84,151.97,34104.0,138.022,138.1127,137.8132,137.9312,34104.0
2020-12-31 11:10:00,151.97,152.1,151.69,152.06,35674.0,137.9312,138.0492,137.6771,138.0129,35674.0
2020-12-31 11:15:00,152.06,152.13,151.98,152.08,16256.0,138.0129,138.0764,137.9403,138.031,16256.0
2020-12-31 11:20:00,152.09,152.15,151.89,151.92,29101.0,138.0401,138.0946,137.8586,137.8858,29101.0
2020-12-31 11:25:00,151.92,152.04,151.81,151.9,15489.0,137.8858,137.9947,137.786,137.8677,15489.0
2020-12-31 11:30:00,151.86,151.96,151.61,151.67,34460.0,137.8314,137.9221,137.6045,137.6589,34460.0
2020-12-31 11:35:00,151.65,151.73,151.32,151.45,56808.0,137.6408,137.7134,137.3413,137.4592,56808.0
2020-12-31 11:40:00,151.44,151.69,151.44,151.63,31512.0,137.4502,137.6771,137.4502,137.6226,31512.0
2020-12-31 11:45:00,151.65,151.75,151.35,151.72,31889.0,137.6408,137.7315,137.3685,137.7043,31889.0
2020-12-31 11:50:00,151.72,151.72,151.42,151.49,21964.0,137.7043,137.7043,137.432,137.4955,21964.0
2020-12-31 11:55:00,151.48,151.5,151.17,151.27,19409.0,137.4865,137.5046,137.2051,137.2959,19409.0
2020-12-31 12:00:00,151.28,151.36,151.15,151.35,26302.0,137.3049,137.3776,137.187,137.3685,26302.0
2020-12-31 12:05:00,151.34,151.41,151.29,151.36,16112.0,137.3594,137.4229,137.314,137.3776,16112.0
2020-12-31 12:10:00,151.35,151.48,151.21,151.27,26313.0,137.3685,137.4865,137.2414,137.2959,26313.0
2020-12-31 12:15:00,151.27,151.39,151.25,151.34,17396.0,137.2959,137.4048,137.2777,137.3594,17396.0
2020-12-31 12:20:00,151.31,151.52,151.27,151.5,14674.0,137.3322,137.5228,137.2959,137.5046,14674.0
2020-12-31 12:25:00,151.53,152.0,151.5,151.95,264616.0,137.5319,137.9584,137.5046,137.9131,264616.0
2020-12-31 12:30:00,151.88,152.22,151.69,151.72,223691.0,137.8495,138.1581,137.6771,137.7043,223691.0
2020-12-31 12:35:00,151.76,151.77,151.52,151.68,15034.0,137.7406,137.7497,137.5228,137.668,15034.0
2020-12-31 12:40:00,151.66,151.67,151.51,151.59,17869.0,137.6498,137.6589,137.5137,137.5863,17869.0
2020-12-31 12:45:00,151.67,151.85,151.67,151.76,10082.0,137.6589,137.8223,137.6589,137.7406,10082.0
2020-12-31 12:50:00,151.76,151.81,151.66,151.7,9886.0,137.7406,137.786,137.6498,137.6861,9886.0
2020-12-31 12:55:00,151.67,151.76,151.62,151.76,13591.0,137.6589,137.7406,137.6135,137.7406,13591.0
2020-12-31 13:00:00,151.78,151.79,151.7,151.72,6670.0,137.7588,137.7678,137.6861,137.7043,6670.0
2020-12-31 13:05:00,151.74,151.76,151.54,151.56,14043.0,137.7225,137.7406,137.5409,137.5591,14043.0
2020-12-31 13:10:00,151.52,151.54,151.36,151.43,16662.0,137.5228,137.5409,137.3776,137.4411,16662.0
2020-12-31 13:15:00,151.45,151.55,151.42,151.55,8882.0,137.4592,137.55,137.432,137.55,8882.0
2020-12-31 13:20:00,151.56,151.6,151.41,151.42,12884.0,137.5591,137.5954,137.4229,137.432,12884.0
2020-12-31 13:25:00,151.42,151.5,151.39,151.41,13858.0,137.432,137.5046,137.4048,137.4229,13858.0
2020-12-31 13:30:00,151.46,151.57,151.4,151.5,9160.0,137.4683,137.5682,137.4139,137.5046,9160.0
2020-12-31 13:35:00,151.49,151.51,151.22,151.25,9207.0,137.4955,137.5137,137.2505,137.2777,9207.0
2020-12-31 13:40:00,151.23,151.28,151.1,151.12,11761.0,137.2596,137.3049,137.1416,137.1597,11761.0
2020-12-31 13:45:00,151.08,151.19,151.0,151.02,18634.0,137.1234,137.2233,137.0508,137.069,18634.0
2020-12-31 13:50:00,151.04,151.16,150.95,151.03,29412.0,137.0871,137.196,137.0054,137.078,29412.0
2020-12-31 13:55:00,151.06,151.22,150.99,151.14,9742.0,137.1053,137.2505,137.0417,137.1779,9742.0
2020-12-31 14:00:00,151.13,151.14,150.95,151.02,22457.0,137.1688,137.1779,137.0054,137.069,22457.0
2020-12-31 14:05:00,151.04,151.15,151.02,151.11,13222.0,137.0871,137.187,137.069,137.1507,13222.0
2020-12-31 14:10:00,151.18,151.4,151.08,151.39,19011.0,137.2142,137.4139,137.1234,137.4048,19011.0
2020-12-31 14:15:00,151.4,151.56,151.4,151.51,35119.0,137.4139,137.5591,137.4139,137.5137,35119.0
2020-12-31 14:20:00,151.51,151.68,151.44,151.65,37470.0,137.5137,137.668,137.4502,137.6408,37470.0
2020-12-31 14:25:00,151.66,151.75,151.62,151.66,17331.0,137.6498,137.7315,137.6135,137.6498,17331.0
2020-12-31 14:30:00,151.71,151.95,151.59,151.89,23085.0,137.6952,137.9131,137.5863,137.8586,23085.0
2020-12-31 14:35:00,151.93,151.97,151.79,151.97,30890.0,137.8949,137.9312,137.7678,137.9312,30890.0
2020-12-31 14:40:00,151.95,152.09,151.91,151.94,20820.0,137.9131,138.0401,137.8767,137.904,20820.0
2020-12-31 14:45:00,151.96,151.96,151.68,151.82,27999.0,137.9221,137.9221,137.668,137.7951,27999.0
2020-12-31 14:50:00,151.82,151.95,151.76,151.91,15800.0,137.7951,137.9131,137.7406,137.8767,15800.0
2020-12-31 14:55:00,151.91,151.97,151.81,151.86,12036.0,137.8767,137.9312,137.786,137.8314,12036.0
2020-12-31 15:00:00,151.83,151.95,151.74,151.82,13352.0,137.8041,137.9131,137.7225,137.7951,13352.0
2020-12-31 15:05:00,151.84,152.09,151.76,152.03,15799.0,137.8132,138.0401,137.7406,137.9857,15799.0
2020-12-31 15:10:00,152.02,152.2,152.0,152.12,16801.0,137.9766,138.14,137.9584,138.0673,16801.0
2020-12-31 15:15:00,152.13,152.15,151.96,152.15,15313.0,138.0764,138.0946,137.9221,138.0946,15313.0
2020-12-31 15:20:00,152.13,152.13,151.94,152.0,17390.0,138.0764,138.0764,137.904,137.9584,17390.0
2020-12-31 15:25:00,152.0,152.05,151.9,151.9,24791.0,137.9584,138.0038,137.8677,137.8677,24791.0
2020-12-31 15:30:00,151.9,151.93,151.63,151.69,22598.0,137.8677,137.8949,137.6226,137.6771,22598.0
2020-12-31 15:35:00,151.67,151.81,151.64,151.79,20206.0,137.6589,137.786,137.6317,137.7678,20206.0
2020-12-31 15:40:00,151.78,151.78,151.57,151.71,23510.0,137.7588,137.7588,137.5682,137.6952,23510.0
2020-12-31 15:45:00,151.73,151.81,151.55,151.73,26479.0,137.7134,137.786,137.55,137.7134,26479.0
2020-12-31 15:50:00,151.78,152.37,151.78,152.17,105408.0,137.7588,138.2943,137.7588,138.1127,105408.0
2020-12-31 15:55:00,152.18,152.52,152.1,152.24,262558.0,138.1218,138.4304,138.0492,138.1763,262558.0
2021-01-04 09:30:00,153.03,154.73,152.91,154.26,383164.0,138.8933,140.4362,138.7844,140.0097,383164.0
2021-01-04 09:35:00,154.29,154.49,153.83,154.29,104223.0,140.0369,140.2184,139.6194,140.0369,104223.0
2021-01-04 09:40:00,154.26,155.07,154.26,154.65,231687.0,140.0097,140.7448,140.0097,140.3636,231687.0
2021-01-04 09:45:00,154.67,155.15,154.48,154.7,212884.0,140.3818,140.8174,140.2093,140.409,212884.0
2021-01-04 09:50:00,154.62,154.78,153.16,153.94,291111.0,140.3364,140.4816,139.0113,139.7192,291111.0
2021-01-04 09:55:00,153.94,154.22,153.31,153.54,144700.0,139.7192,139.9734,139.1474,139.3562,144700.0
2021-01-04 10:00:00,153.57,153.87,153.37,153.52,123670.0,139.3834,139.6557,139.2019,139.338,123670.0
2021-01-04 10:05:00,153.59,153.94,153.5,153.72,88440.0,139.4016,139.7192,139.3199,139.5195,88440.0
2021-01-04 10:10:00,153.74,153.81,153.1,153.22,114227.0,139.5377,139.6012,138.9568,139.0657,114227.0
2021-01-04 10:15:00,153.23,153.74,153.18,153.4,88132.0,139.0748,139.5377,139.0294,139.2291,88132.0
2021-01-04 10:20:00,153.37,153.59,153.29,153.5,70017.0,139.2019,139.4016,139.1293,139.3199,70017.0
2021-01-04 10:25:00,153.51,153.52,153.09,153.37,74382.0,139.3289,139.338,138.9477,139.2019,74382.0
2021-01-04 10:30:00,153.28,153.42,152.59,152.72,80389.0,139.1202,139.2473,138.4939,138.6119,80389.0
2021-01-04 10:35:00,152.68,152.81,152.31,152.53,78147.0,138.5756,138.6936,138.2398,138.4395,78147.0
2021-01-04 10:40:00,152.45,152.62,152.05,152.11,123240.0,138.3669,138.5212,138.0038,138.0583,123240.0
2021-01-04 10:45:00,152.11,152.25,150.92,151.07,171077.0,138.0583,138.1853,136.9782,137.1143,171077.0
2021-01-04 10:50:00,151.04,151.07,150.26,150.4,150319.0,137.0871,137.1143,136.3792,136.5062,150319.0
2021-01-04 10:55:00,150.41,150.5,149.9,149.99,171891.0,136.5153,136.597,136.0524,136.1341,171891.0
2021-01-04 11:00:00,149.95,150.54,149.85,150.2,165488.0,136.0978,136.6333,136.007,136.3247,165488.0
2021-01-04 11:05:00,150.24,150.45,149.25,149.54,92170.0,136.361,136.5516,135.4625,135.7257,92170.0
2021-01-04 11:10:00,149.56,150.19,149.34,150.1,63827.0,135.7438,136.3156,135.5442,136.234,63827.0
2021-01-04 11:15:00,150.08,150.12,149.66,149.94,53382.0,136.2158,136.2521,135.8346,136.0887,53382.0
2021-01-04 11:20:00,149.94,150.07,149.5,149.67,54972.0,136.0887,136.2067,135.6894,135.8437,54972.0
2021-01-04 11:25:00,149.64,149.85,149.38,149.78,40247.0,135.8164,136.007,135.5805,135.9435,40247.0
2021-01-04 11:30:00,149.75,149.9,149.37,149.6,34313.0,135.9163,136.0524,135.5714,135.7801,34313.0
2021-01-04 11:35:00,149.6,149.61,149.06,149.34,49459.0,135.7801,135.7892,135.29,135.5442,49459.0
2021-01-04 11:40:00,149.27,149.31,148.95,149.08,62297.0,135.4806,135.5169,135.1902,135.3082,62297.0
2021-01-04 11:45:00,149.1,149.5,148.95,149.07,48842.0,135.3263,135.6894,135.1902,135.2991,48842.0
2021-01-04 11:50:00,149.05,149.25,148.7,148.7,52720.0,135.281,135.4625,134.9633,134.9633,52720.0
2021-01-04 11:55:00,148.7,148.81,148.4,148.57,86327.0,134.9633,135.0631,134.691,134.8453,86327.0
2021-01-04 12:00:00,148.53,148.61,148.25,148.47,111581.0,134.809,134.8816,134.5549,134.7545,111581.0
2021-01-04 12:05:00,148.43,148.79,148.29,148.35,112632.0,134.7182,135.045,134.5912,134.6456,112632.0
2021-01-04 12:10:00,148.37,148.49,147.89,147.94,68678.0,134.6638,134.7727,134.2281,134.2735,68678.0
2021-01-04 12:15:00,147.95,148.58,147.8,148.5,55149.0,134.2826,134.8544,134.1464,134.7818,55149.0
2021-01-04 12:20:00,148.51,148.88,148.31,148.88,31276.0,134.7908,135.1267,134.6093,135.1267,31276.0
2021-01-04 12:25:00,148.8,148.8,148.41,148.54,69265.0,135.054,135.054,134.7001,134.8181,69265.0
2021-01-04 12:30:00,148.49,148.77,148.17,148.72,54378.0,134.7727,135.0268,134.4822,134.9814,54378.0
2021-01-04 12:35:00,148.74,148.77,148.39,148.51,79518.0,134.9996,135.0268,134.6819,134.7908,79518.0
2021-01-04 12:40:00,148.5,148.57,148.06,148.25,48720.0,134.7818,134.8453,134.3824,134.5549,48720.0
2021-01-04 12:45:00,148.17,148.22,147.81,147.9,54464.0,134.4822,134.5276,134.1555,134.2372,54464.0
2021-01-04 12:50:00,147.95,148.56,147.8,148.54,50403.0,134.2826,134.8362,134.1464,134.8181,50403.0
2021-01-04 12:55:00,148.56,148.99,148.55,148.91,39020.0,134.8362,135.2265,134.8271,135.1539,39020.0
2021-01-04 13:00:00,148.88,148.91,148.6,148.63,43101.0,135.1267,135.1539,134.8725,134.8997,43101.0
2021-01-04 13:05:00,148.7,148.7,148.47,148.5,29079.0,134.9633,134.9633,134.7545,134.7818,29079.0
2021-01-04 13:10:00,148.54,149.06,148.48,149.0,35794.0,134.8181,135.29,134.7636,135.2356,35794.0
2021-01-04 13:15:00,148.99,149.2,148.92,148.94,39748.0,135.2265,135.4171,135.163,135.1811,39748.0
2021-01-04 13:20:00,148.93,149.14,148.85,149.08,39547.0,135.172,135.3626,135.0994,135.3082,39547.0
2021-01-04 13:25:00,149.09,149.35,149.05,149.14,32062.0,135.3173,135.5532,135.281,135.3626,32062.0
2021-01-04 13:30:00,149.14,149.18,148.71,148.76,30764.0,135.3626,135.3989,134.9724,135.0177,30764.0
2021-01-04 13:35:00,148.74,149.19,148.74,149.0,20693.0,134.9996,135.408,134.9996,135.2356,20693.0
2021-01-04 13:40:00,148.97,149.23,148.97,149.09,42781.0,135.2083,135.4443,135.2083,135.3173,42781.0
2021-01-04 13:45:00,149.18,149.37,149.12,149.36,39197.0,135.3989,135.5714,135.3445,135.5623,39197.0
2021-01-04 13:50:00,149.37,149.6,149.31,149.47,48332.0,135.5714,135.7801,135.5169,135.6622,48332.0
2021-01-04 13:55:00,149.47,149.54,149.16,149.22,26940.0,135.6622,135.7257,135.3808,135.4352,26940.0
2021-01-04 14:00:00,149.24,149.31,149.01,149.03,29759.0,135.4534,135.5169,135.2446,135.2628,29759.0
2021-01-04 14:05:00,149.02,149.04,148.42,148.51,52742.0,135.2537,135.2719,134.7091,134.7908,52742.0
2021-01-04 14:10:00,148.55,148.6,148.05,148.24,96941.0,134.8271,134.8725,134.3733,134.5458,96941.0
2021-01-04 14:15:00,148.24,148.47,148.17,148.31,53599.0,134.5458,134.7545,134.4822,134.6093,53599.0
2021-01-04 14:20:00,148.29,148.36,148.09,148.24,48002.0,134.5912,134.6547,134.4096,134.5458,48002.0
2021-01-04 14:25:00,148.24,148.26,147.86,148.01,62668.0,134.5458,134.5639,134.2009,134.337,62668.0
2021-01-04 14:30:00,148.0,148.15,147.83,147.93,31090.0,134.3279,134.4641,134.1737,134.2644,31090.0
2021-01-04 14:35:00,147.96,148.12,147.8,147.94,26411.0,134.2916,134.4369,134.1464,134.2735,26411.0
2021-01-04 14:40:00,147.94,148.0,147.81,147.89,24947.0,134.2735,134.3279,134.1555,134.2281,24947.0
2021-01-04 14:45:00,147.9,147.92,147.44,147.45,52985.0,134.2372,134.2553,133.8197,133.8288,52985.0
2021-01-04 14:50:00,147.44,147.52,147.14,147.17,58663.0,133.8197,133.8923,133.5474,133.5746,58663.0
2021-01-04 14:55:00,147.18,148.08,147.13,148.01,131427.0,133.5837,134.4006,133.5383,134.337,131427.0
2021-01-04 15:00:00,148.02,148.21,147.65,147.7,61590.0,134.3461,134.5185,134.0103,134.0557,61590.0
2021-01-04 15:05:00,147.67,148.09,147.63,147.81,37113.0,134.0284,134.4096,133.9921,134.1555,37113.0
2021-01-04 15:10:00,147.86,148.17,147.85,148.08,41231.0,134.2009,134.4822,134.1918,134.4006,41231.0
2021-01-04 15:15:00,148.12,148.13,147.68,147.74,33107.0,134.4369,134.4459,134.0375,134.092,33107.0
2021-01-04 15:20:00,147.75,147.76,147.51,147.56,65302.0,134.101,134.1101,133.8832,133.9286,65302.0
2021-01-04 15:25:00,147.59,148.0,147.49,148.0,100673.0,133.9558,134.3279,133.8651,134.3279,100673.0
2021-01-04 15:30:00,148.02,148.15,147.62,148.12,47671.0,134.3461,134.4641,133.9831,134.4369,47671.0
2021-01-04 15:35:00,148.11,148.49,148.04,148.41,63990.0,134.4278,134.7727,134.3643,134.7001,63990.0
2021-01-04 15:40:00,148.4,148.42,148.23,148.33,47598.0,134.691,134.7091,134.5367,134.6275,47598.0
2021-01-04 15:45:00,148.29,148.72,148.28,148.67,57267.0,134.5912,134.9814,134.5821,134.9361,57267.0
2021-01-04 15:50:00,148.74,148.98,148.48,148.58,137950.0,134.9996,135.2174,134.7636,134.8544,137950.0
2021-01-04 15:55:00,148.53,148.66,148.26,148.33,268502.0,134.809,134.927,134.5639,134.6275,268502.0
2021-01-05 09:30:00,148.85,149.79,148.5,149.66,324546.0,135.0994,135.9526,134.7818,135.8346,324546.0
2021-01-05 09:35:00,149.65,150.72,149.6,150.29,113057.0,135.8255,136.7967,135.7801,136.4064,113057.0
2021-01-05 09:40:00,150.43,151.24,150.27,151.16,93370.0,136.5335,137.2686,136.3882,137.196,93370.0
2021-01-05 09:45:00,151.19,151.37,150.28,150.56,113344.0,137.2233,137.3866,136.3973,136.6515,113344.0
2021-01-05 09:50:00,150.5,151.13,150.39,151.01,83463.0,136.597,137.1688,136.4972,137.0599,83463.0
2021-01-05 09:55:00,151.0,151.62,150.93,151.62,129941.0,137.0508,137.6135,136.9873,137.6135,129941.0
2021-01-05 10:00:00,151.64,152.2,151.24,152.15,156128.0,137.6317,138.14,137.2686,138.0946,156128.0
2021-01-05 10:05:00,152.15,152.5,151.94,152.03,168594.0,138.0946,138.4122,137.904,137.9857,168594.0
2021-01-05 10:10:00,151.94,152.1,151.55,151.85,112480.0,137.904,138.0492,137.55,137.8223,112480.0
2021-01-05 10:15:00,151.85,152.65,151.85,152.06,169028.0,137.8223,138.5484,137.8223,138.0129,169028.0
2021-01-05 10:20:00,152.03,152.08,151.6,151.7,63452.0,137.9857,138.031,137.5954,137.6861,63452.0
2021-01-05 10:25:00,151.74,152.1,151.71,151.84,67887.0,137.7225,138.0492,137.6952,137.8132,67887.0
2021-01-05 10:30:00,151.78,151.95,151.28,151.41,123929.0,137.7588,137.9131,137.3049,137.4229,123929.0
2021-01-05 10:35:00,151.46,151.86,151.46,151.68,39127.0,137.4683,137.8314,137.4683,137.668,39127.0
2021-01-05 10:40:00,151.75,151.91,151.49,151.51,33130.0,137.7315,137.8767,137.4955,137.5137,33130.0
2021-01-05 10:45:00,151.52,151.9,151.28,151.85,44015.0,137.5228,137.8677,137.3049,137.8223,44015.0
2021-01-05 10:50:00,151.83,152.12,151.45,152.09,50067.0,137.8041,138.0673,137.4592,138.0401,50067.0
2021-01-05 10:55:00,152.1,152.2,151.41,151.65,59449.0,138.0492,138.14,137.4229,137.6408,59449.0
2021-01-05 11:00:00,151.69,152.2,151.53,152.11,45696.0,137.6771,138.14,137.5319,138.0583,45696.0
2021-01-05 11:05:00,152.12,152.15,151.58,151.93,61869.0,138.0673,138.0946,137.5772,137.8949,61869.0
2021-01-05 11:10:00,151.99,152.13,151.69,151.69,60796.0,137.9494,138.0764,137.6771,137.6771,60796.0
2021-01-05 11:15:00,151.69,151.69,151.42,151.54,53178.0,137.6771,137.6771,137.432,137.5409,53178.0
2021-01-05 11:20:00,151.52,151.87,151.52,151.75,31706.0,137.5228,137.8404,137.5228,137.7315,31706.0
2021-01-05 11:25:00,151.74,151.83,151.62,151.72,55713.0,137.7225,137.8041,137.6135,137.7043,55713.0
2021-01-05 11:30:00,151.74,151.77,151.53,151.55,49039.0,137.7225,137.7497,137.5319,137.55,49039.0
2021-01-05 11:35:00,151.55,151.79,151.5,151.71,39192.0,137.55,137.7678,137.5046,137.6952,39192.0
2021-01-05 11:40:00,151.74,151.75,151.63,151.7,56876.0,137.7225,137.7315,137.6226,137.6861,56876.0
2021-01-05 11:45:00,151.7,151.73,151.55,151.62,35104.0,137.6861,137.7134,137.55,137.6135,35104.0
2021-01-05 11:50:00,151.66,151.75,151.56,151.64,26827.0,137.6498,137.7315,137.5591,137.6317,26827.0
2021-01-05 11:55:00,151.64,151.7,151.47,151.51,36719.0,137.6317,137.6861,137.4774,137.5137,36719.0
2021-01-05 12:00:00,151.53,151.7,151.44,151.64,21502.0,137.5319,137.6861,137.4502,137.6317,21502.0
2021-01-05 12:05:00,151.66,151.75,151.5,151.57,55188.0,137.6498,137.7315,137.5046,137.5682,55188.0
2021-01-05 12:10:00,151.5,151.66,151.33,151.49,47666.0,137.5046,137.6498,137.3503,137.4955,47666.0
2021-01-05 12:15:00,151.49,151.56,151.08,151.56,86101.0,137.4955,137.5591,137.1234,137.5591,86101.0
2021-01-05 12:20:00,151.57,151.58,151.27,151.5,47782.0,137.5682,137.5772,137.2959,137.5046,47782.0
2021-01-05 12:25:00,151.5,151.53,151.38,151.44,35951.0,137.5046,137.5319,137.3957,137.4502,35951.0
2021-01-05 12:30:00,151.41,151.55,151.41,151.51,33341.0,137.4229,137.55,137.4229,137.5137,33341.0
2021-01-05 12:35:00,151.5,151.66,151.48,151.64,26922.0,137.5046,137.6498,137.4865,137.6317,26922.0
2021-01-05 12:40:00,151.6,151.6,151.35,151.49,16209.0,137.5954,137.5954,137.3685,137.4955,16209.0
2021-01-05 12:45:00,151.49,151.55,151.42,151.5,21743.0,137.4955,137.55,137.432,137.5046,21743.0
2021-01-05 12:50:00,151.46,151.57,151.43,151.44,28180.0,137.4683,137.5682,137.4411,137.4502,28180.0
2021-01-05 12:55:00,151.46,151.6,151.45,151.59,30415.0,137.4683,137.5954,137.4592,137.5863,30415.0
2021-01-05 13:00:00,151.59,151.62,151.51,151.55,31324.0,137.5863,137.6135,137.5137,137.55,31324.0
2021-01-05 13:05:00,151.51,151.61,151.46,151.5,25230.0,137.5137,137.6045,137.4683,137.5046,25230.0
2021-01-05 13:10:00,151.48,151.59,151.45,151.59,22893.0,137.4865,137.5863,137.4592,137.5863,22893.0
2021-01-05 13:15:00,151.56,151.57,151.49,151.5,19392.0,137.5591,137.5682,137.4955,137.5046,19392.0
2021-01-05 13:20:00,151.5,151.55,151.45,151.48,38234.0,137.5046,137.55,137.4592,137.4865,38234.0
2021-01-05 13:25:00,151.5,151.5,151.46,151.5,68939.0,137.5046,137.5046,137.4683,137.5046,68939.0
2021-01-05 13:30:00,151.5,151.82,151.49,151.6,75958.0,137.5046,137.7951,137.4955,137.5954,75958.0
2021-01-05 13:35:00,151.59,151.67,151.48,151.5,36685.0,137.5863,137.6589,137.4865,137.5046,36685.0
2021-01-05 13:40:00,151.51,151.59,151.48,151.54,30687.0,137.5137,137.5863,137.4865,137.5409,30687.0
2021-01-05 13:45:00,151.55,151.61,151.46,151.5,40829.0,137.55,137.6045,137.4683,137.5046,40829.0
2021-01-05 13:50:00,151.5,151.59,151.48,151.53,19863.0,137.5046,137.5863,137.4865,137.5319,19863.0
2021-01-05 13:55:00,151.51,151.68,151.51,151.62,35684.0,137.5137,137.668,137.5137,137.6135,35684.0
2021-01-05 14:00:00,151.67,151.9,151.67,151.75,63506.0,137.6589,137.8677,137.6589,137.7315,63506.0
2021-01-05 14:05:00,151.75,151.87,151.71,151.74,42491.0,137.7315,137.8404,137.6952,137.7225,42491.0
2021-01-05 14:10:00,151.75,152.14,151.74,152.14,84120.0,137.7315,138.0855,137.7225,138.0855,84120.0
2021-01-05 14:15:00,152.12,152.29,151.88,151.93,48722.0,138.0673,138.2216,137.8495,137.8949,48722.0
2021-01-05 14:20:00,151.94,152.28,151.81,152.25,108300.0,137.904,138.2126,137.786,138.1853,108300.0
2021-01-05 14:25:00,152.24,152.28,151.87,151.87,18655.0,138.1763,138.2126,137.8404,137.8404,18655.0
2021-01-05 14:30:00,151.91,152.11,151.91,152.1,25702.0,137.8767,138.0583,137.8767,138.0492,25702.0
2021-01-05 14:35:00,152.1,152.27,152.1,152.23,24675.0,138.0492,138.2035,138.0492,138.1672,24675.0
2021-01-05 14:40:00,152.24,152.28,152.03,152.03,21267.0,138.1763,138.2126,137.9857,137.9857,21267.0
2021-01-05 14:45:00,152.06,152.1,151.76,151.79,28836.0,138.0129,138.0492,137.7406,137.7678,28836.0
2021-01-05 14:50:00,151.78,151.8,151.52,151.53,23701.0,137.7588,137.7769,137.5228,137.5319,23701.0
2021-01-05 14:55:00,151.5,151.65,151.49,151.54,21456.0,137.5046,137.6408,137.4955,137.5409,21456.0
2021-01-05 15:00:00,151.55,151.7,151.54,151.7,31467.0,137.55,137.6861,137.5409,137.6861,31467.0
2021-01-05 15:05:00,151.69,151.88,151.68,151.88,35292.0,137.6771,137.8495,137.668,137.8495,35292.0
2021-01-05 15:10:00,151.88,151.91,151.58,151.58,32351.0,137.8495,137.8767,137.5772,137.5772,32351.0
2021-01-05 15:15:00,151.61,151.78,151.59,151.74,51584.0,137.6045,137.7588,137.5863,137.7225,51584.0
2021-01-05 15:20:00,151.76,151.79,151.5,151.56,22950.0,137.7406,137.7678,137.5046,137.5591,22950.0
2021-01-05 15:25:00,151.56,151.69,151.49,151.57,28090.0,137.5591,137.6771,137.4955,137.5682,28090.0
2021-01-05 15:30:00,151.56,151.72,151.55,151.67,84014.0,137.5591,137.7043,137.55,137.6589,84014.0
2021-01-05 15:35:00,151.67,151.98,151.61,151.9,97495.0,137.6589,137.9403,137.6045,137.8677,97495.0
2021-01-05 15:40:00,151.87,152.17,151.74,152.12,48281.0,137.8404,138.1127,137.7225,138.0673,48281.0
2021-01-05 15:45:00,152.13,152.43,152.12,152.31,109424.0,138.0764,138.3487,138.0673,138.2398,109424.0
2021-01-05 15:50:00,152.37,152.7,152.0,152.19,196081.0,138.2943,138.5938,137.9584,138.1309,196081.0
2021-01-05 15:55:00,152.35,152.54,152.15,152.45,177922.0,138.2761,138.4485,138.0946,138.3669,177922.0
2021-01-06 09:30:00,151.53,151.97,149.47,149.69,253875.0,137.5319,137.9312,135.6622,135.8618,253875.0
2021-01-06 09:35:00,149.73,150.69,149.51,150.37,116927.0,135.8981,136.7694,135.6985,136.479,116927.0
2021-01-06 09:40:00,150.43,151.65,150.27,151.08,110488.0,136.5335,137.6408,136.3882,137.1234,110488.0
2021-01-06 09:45:00,151.1,151.25,150.4,150.56,96943.0,137.1416,137.2777,136.5062,136.6515,96943.0
2021-01-06 09:50:00,150.56,150.64,150.08,150.5,84965.0,136.6515,136.7241,136.2158,136.597,84965.0
2021-01-06 09:55:00,150.58,150.74,150.27,150.33,57458.0,136.6696,136.8148,136.3882,136.4427,57458.0
2021-01-06 10:00:00,150.37,150.44,149.71,149.78,63288.0,136.479,136.5425,135.88,135.9435,63288.0
2021-01-06 10:05:00,149.7,150.19,149.5,150.19,57955.0,135.8709,136.3156,135.6894,136.3156,57955.0
2021-01-06 10:10:00,150.17,151.22,150.15,151.03,47728.0,136.2975,137.2505,136.2793,137.078,47728.0
2021-01-06 10:15:00,151.08,151.32,150.92,151.32,23948.0,137.1234,137.3413,136.9782,137.3413,23948.0
2021-01-06 10:20:00,151.27,151.42,150.93,151.32,38000.0,137.2959,137.432,136.9873,137.3413,38000.0
2021-01-06 10:25:00,151.3,151.69,151.08,151.65,37401.0,137.3231,137.6771,137.1234,137.6408,37401.0
2021-01-06 10:30:00,151.67,152.0,151.6,151.85,33332.0,137.6589,137.9584,137.5954,137.8223,33332.0
2021-01-06 10:35:00,151.85,152.31,151.66,152.14,32139.0,137.8223,138.2398,137.6498,138.0855,32139.0
2021-01-06 10:40:00,152.16,152.35,152.02,152.14,17104.0,138.1037,138.2761,137.9766,138.0855,17104.0
2021-01-06 10:45:00,152.15,152.39,152.07,152.39,23473.0,138.0946,138.3124,138.022,138.3124,23473.0
2021-01-06 10:50:00,152.41,152.56,152.22,152.51,40441.0,138.3306,138.4667,138.1581,138.4213,40441.0
2021-01-06 10:55:00,152.53,152.54,152.27,152.5,28193.0,138.4395,138.4485,138.2035,138.4122,28193.0
2021-01-06 11:00:00,152.5,152.72,152.31,152.69,46915.0,138.4122,138.6119,138.2398,138.5847,46915.0
2021-01-06 11:05:00,152.67,152.73,152.09,152.35,40732.0,138.5665,138.621,138.0401,138.2761,40732.0
2021-01-06 11:10:00,152.4,152.95,152.35,152.73,54116.0,138.3215,138.8207,138.2761,138.621,54116.0
2021-01-06 11:15:00,152.69,153.1,152.65,152.96,46845.0,138.5847,138.9568,138.5484,138.8297,46845.0
2021-01-06 11:20:00,153.0,153.0,152.22,152.5,31775.0,138.8661,138.8661,138.1581,138.4122,31775.0
2021-01-06 11:25:00,152.49,152.65,152.25,152.38,42113.0,138.4032,138.5484,138.1853,138.3033,42113.0
2021-01-06 11:30:00,152.4,152.55,152.12,152.18,29687.0,138.3215,138.4576,138.0673,138.1218,29687.0
2021-01-06 11:35:00,152.21,152.3,151.74,151.75,32495.0,138.149,138.2307,137.7225,137.7315,32495.0
2021-01-06 11:40:00,151.75,152.2,151.75,152.06,54130.0,137.7315,138.14,137.7315,138.0129,54130.0
2021-01-06 11:45:00,152.06,152.31,152.02,152.16,28603.0,138.0129,138.2398,137.9766,138.1037,28603.0
2021-01-06 11:50:00,152.21,152.28,152.02,152.21,21467.0,138.149,138.2126,137.9766,138.149,21467.0
2021-01-06 11:55:00,152.23,152.39,152.22,152.33,18321.0,138.1672,138.3124,138.1581,138.2579,18321.0
2021-01-06 12:00:00,152.3,152.7,152.25,152.69,26765.0,138.2307,138.5938,138.1853,138.5847,26765.0
2021-01-06 12:05:00,152.64,153.0,152.55,152.87,82861.0,138.5393,138.8661,138.4576,138.7481,82861.0
2021-01-06 12:10:00,152.9,153.0,152.85,152.91,20281.0,138.7753,138.8661,138.7299,138.7844,20281.0
2021-01-06 12:15:00,152.87,153.0,152.83,152.93,33663.0,138.7481,138.8661,138.7118,138.8025,33663.0
2021-01-06 12:20:00,152.94,152.97,152.67,152.68,17691.0,138.8116,138.8388,138.5665,138.5756,17691.0
2021-01-06 12:25:00,152.68,153.25,152.57,153.21,59566.0,138.5756,139.093,138.4758,139.0567,59566.0
2021-01-06 12:30:00,153.21,153.32,152.89,152.94,37682.0,139.0567,139.1565,138.7662,138.8116,37682.0
2021-01-06 12:35:00,152.92,152.92,152.36,152.42,31526.0,138.7934,138.7934,138.2852,138.3396,31526.0
2021-01-06 12:40:00,152.45,152.65,152.35,152.63,30999.0,138.3669,138.5484,138.2761,138.5302,30999.0
2021-01-06 12:45:00,152.63,152.73,152.48,152.55,15304.0,138.5302,138.621,138.3941,138.4576,15304.0
2021-01-06 12:50:00,152.55,152.83,152.46,152.68,21880.0,138.4576,138.7118,138.3759,138.5756,21880.0
2021-01-06 12:55:00,152.69,152.7,152.4,152.53,22343.0,138.5847,138.5938,138.3215,138.4395,22343.0
2021-01-06 13:00:00,152.6,152.73,152.54,152.58,28821.0,138.503,138.621,138.4485,138.4849,28821.0
2021-01-06 13:05:00,152.58,152.72,152.46,152.46,19868.0,138.4849,138.6119,138.3759,138.3759,19868.0
2021-01-06 13:10:00,152.49,152.89,152.48,152.74,33149.0,138.4032,138.7662,138.3941,138.6301,33149.0
2021-01-06 13:15:00,152.75,152.87,152.42,152.5,28513.0,138.6391,138.7481,138.3396,138.4122,28513.0
2021-01-06 13:20:00,152.51,152.54,152.05,152.05,23186.0,138.4213,138.4485,138.0038,138.0038,23186.0
2021-01-06 13:25:00,152.08,152.2,151.93,151.98,32250.0,138.031,138.14,137.8949,137.9403,32250.0
2021-01-06 13:30:00,151.96,152.27,151.95,152.17,17363.0,137.9221,138.2035,137.9131,138.1127,17363.0
2021-01-06 13:35:00,152.18,152.53,152.17,152.48,24992.0,138.1218,138.4395,138.1127,138.3941,24992.0
2021-01-06 13:40:00,152.47,153.19,152.43,152.94,65238.0,138.385,139.0385,138.3487,138.8116,65238.0
2021-01-06 13:45:00,152.93,153.87,152.93,153.31,110839.0,138.8025,139.6557,138.8025,139.1474,110839.0
2021-01-06 13:50:00,153.29,153.69,153.28,153.48,50709.0,139.1293,139.4923,139.1202,139.3017,50709.0
2021-01-06 13:55:00,153.49,153.62,153.13,153.13,35226.0,139.3108,139.4288,138.984,138.984,35226.0
2021-01-06 14:00:00,153.12,153.57,153.07,153.23,38482.0,138.975,139.3834,138.9296,139.0748,38482.0
2021-01-06 14:05:00,153.26,153.43,153.06,153.35,26159.0,139.102,139.2563,138.9205,139.1837,26159.0
2021-01-06 14:10:00,153.28,153.42,153.17,153.17,19544.0,139.1202,139.2473,139.0204,139.0204,19544.0
2021-01-06 14:15:00,153.18,153.21,152.22,152.36,61298.0,139.0294,139.0567,138.1581,138.2852,61298.0
2021-01-06 14:20:00,152.42,152.81,152.39,152.42,26605.0,138.3396,138.6936,138.3124,138.3396,26605.0
2021-01-06 14:25:00,152.44,152.44,151.89,151.99,29476.0,138.3578,138.3578,137.8586,137.9494,29476.0
2021-01-06 14:30:00,151.91,152.56,151.82,152.24,26713.0,137.8767,138.4667,137.7951,138.1763,26713.0
2021-01-06 14:35:00,152.25,152.35,151.7,151.85,29257.0,138.1853,138.2761,137.6861,137.8223,29257.0
2021-01-06 14:40:00,151.8,152.45,151.69,152.29,33448.0,137.7769,138.3669,137.6771,138.2216,33448.0
2021-01-06 14:45:00,152.27,152.29,151.63,151.69,27206.0,138.2035,138.2216,137.6226,137.6771,27206.0
2021-01-06 14:50:00,151.68,152.0,151.39,151.79,35636.0,137.668,137.9584,137.4048,137.7678,35636.0
2021-01-06 14:55:00,151.74,152.24,151.74,152.06,25967.0,137.7225,138.1763,137.7225,138.0129,25967.0
2021-01-06 15:00:00,152.01,152.11,151.43,151.61,33187.0,137.9675,138.0583,137.4411,137.6045,33187.0
2021-01-06 15:05:00,151.72,152.03,151.72,151.91,27135.0,137.7043,137.9857,137.7043,137.8767,27135.0
2021-01-06 15:10:00,151.96,152.43,151.81,152.0,30466.0,137.9221,138.3487,137.786,137.9584,30466.0
2021-01-06 15:15:00,152.07,152.11,151.7,152.01,27393.0,138.022,138.0583,137.6861,137.9675,27393.0
2021-01-06 15:20:00,152.02,152.13,151.41,151.56,61370.0,137.9766,138.0764,137.4229,137.5591,61370.0
2021-01-06 15:25:00,151.53,152.03,151.31,151.93,54165.0,137.5319,137.9857,137.3322,137.8949,54165.0
2021-01-06 15:30:00,151.96,152.04,151.44,151.7,37095.0,137.9221,137.9947,137.4502,137.6861,37095.0
2021-01-06 15:35:00,151.66,151.71,151.0,151.0,63596.0,137.6498,137.6952,137.0508,137.0508,63596.0
2021-01-06 15:40:00,151.0,151.49,151.0,151.46,63050.0,137.0508,137.4955,137.0508,137.4683,63050.0
2021-01-06 15:45:00,151.45,151.5,151.0,151.38,56622.0,137.4592,137.5046,137.0508,137.3957,56622.0
2021-01-06 15:50:00,151.29,151.29,150.64,151.1,93812.0,137.314,137.314,136.7241,137.1416,93812.0
2021-01-06 15:55:00,151.11,151.36,150.82,151.19,225663.0,137.1507,137.3776,136.8874,137.2233,225663.0
2021-01-07 09:30:00,152.0,153.84,152.0,153.58,235562.0,137.9584,139.6285,137.9584,139.3925,235562.0
2021-01-07 09:35:00,153.58,153.78,152.86,152.86,98621.0,139.3925,139.574,138.739,138.739,98621.0
2021-01-07 09:40:00,152.87,152.99,152.55,152.8,62636.0,138.7481,138.857,138.4576,138.6845,62636.0
2021-01-07 09:45:00,152.83,152.94,152.26,152.49,68708.0,138.7118,138.8116,138.1944,138.4032,68708.0
2021-01-07 09:50:00,152.48,152.9,152.41,152.52,53648.0,138.3941,138.7753,138.3306,138.4304,53648.0
2021-01-07 09:55:00,152.47,153.33,152.47,153.33,57759.0,138.385,139.1656,138.385,139.1656,57759.0
2021-01-07 10:00:00,153.33,153.69,153.0,153.61,65772.0,139.1656,139.4923,138.8661,139.4197,65772.0
2021-01-07 10:05:00,153.68,153.75,153.28,153.49,51770.0,139.4832,139.5468,139.1202,139.3108,51770.0
2021-01-07 10:10:00,153.52,153.76,153.37,153.75,53569.0,139.338,139.5558,139.2019,139.5468,53569.0
2021-01-07 10:15:00,153.75,154.01,153.72,153.93,81607.0,139.5468,139.7828,139.5195,139.7101,81607.0
2021-01-07 10:20:00,153.97,154.03,153.85,153.91,37185.0,139.7464,139.8009,139.6375,139.692,37185.0
2021-01-07 10:25:00,153.93,154.57,153.93,154.53,95750.0,139.7101,140.291,139.7101,140.2547,95750.0
2021-01-07 10:30:00,154.53,154.56,154.0,154.06,37143.0,140.2547,140.2819,139.7737,139.8281,37143.0
2021-01-07 10:35:00,154.05,154.24,153.95,154.06,51190.0,139.8191,139.9915,139.7283,139.8281,51190.0
2021-01-07 10:40:00,154.06,154.14,153.88,154.02,30759.0,139.8281,139.9007,139.6648,139.7918,30759.0
2021-01-07 10:45:00,154.06,154.1,153.78,154.05,90837.0,139.8281,139.8644,139.574,139.8191,90837.0
2021-01-07 10:50:00,154.05,154.35,154.0,154.34,30787.0,139.8191,140.0913,139.7737,140.0823,30787.0
2021-01-07 10:55:00,154.35,154.59,154.2,154.55,30279.0,140.0913,140.3092,139.9552,140.2729,30279.0
2021-01-07 11:00:00,154.64,154.89,154.51,154.77,52350.0,140.3546,140.5815,140.2366,140.4725,52350.0
2021-01-07 11:05:00,154.73,155.49,154.67,154.95,169976.0,140.4362,141.126,140.3818,140.6359,169976.0
2021-01-07 11:10:00,154.94,155.11,154.5,154.65,46763.0,140.6268,140.7811,140.2275,140.3636,46763.0
2021-01-07 11:15:00,154.54,154.76,154.39,154.45,26886.0,140.2638,140.4635,140.1276,140.1821,26886.0
2021-01-07 11:20:00,154.45,154.65,154.41,154.59,46400.0,140.1821,140.3636,140.1458,140.3092,46400.0
2021-01-07 11:25:00,154.62,154.8,154.55,154.67,39350.0,140.3364,140.4998,140.2729,140.3818,39350.0
2021-01-07 11:30:00,154.77,154.87,154.72,154.75,31160.0,140.4725,140.5633,140.4272,140.4544,31160.0
2021-01-07 11:35:00,154.74,154.84,154.54,154.8,23299.0,140.4453,140.5361,140.2638,140.4998,23299.0
2021-01-07 11:40:00,154.77,154.88,154.69,154.72,35412.0,140.4725,140.5724,140.3999,140.4272,35412.0
2021-01-07 11:45:00,154.7,154.84,154.46,154.49,23394.0,140.409,140.5361,140.1912,140.2184,23394.0
2021-01-07 11:50:00,154.46,154.68,154.36,154.55,32263.0,140.1912,140.3909,140.1004,140.2729,32263.0
2021-01-07 11:55:00,154.55,154.56,154.36,154.53,25865.0,140.2729,140.2819,140.1004,140.2547,25865.0
2021-01-07 12:00:00,154.53,154.75,154.36,154.43,20568.0,140.2547,140.4544,140.1004,140.164,20568.0
2021-01-07 12:05:00,154.43,154.51,154.2,154.43,26190.0,140.164,140.2366,139.9552,140.164,26190.0
2021-01-07 12:10:00,154.44,154.56,154.3,154.36,24615.0,140.173,140.2819,140.046,140.1004,24615.0
2021-01-07 12:15:00,154.39,154.77,154.36,154.57,28808.0,140.1276,140.4725,140.1004,140.291,28808.0
2021-01-07 12:20:00,154.62,154.63,154.28,154.35,31319.0,140.3364,140.3455,140.0278,140.0913,31319.0
2021-01-07 12:25:00,154.32,154.37,154.16,154.29,17630.0,140.0641,140.1095,139.9189,140.0369,17630.0
2021-01-07 12:30:00,154.28,154.69,154.27,154.66,24910.0,140.0278,140.3999,140.0187,140.3727,24910.0
2021-01-07 12:35:00,154.62,154.85,154.62,154.64,31180.0,140.3364,140.5452,140.3364,140.3546,31180.0
2021-01-07 12:40:00,154.63,154.71,154.47,154.49,25735.0,140.3455,140.4181,140.2003,140.2184,25735.0
2021-01-07 12:45:00,154.52,154.66,154.43,154.64,21493.0,140.2456,140.3727,140.164,140.3546,21493.0
2021-01-07 12:50:00,154.66,154.74,154.54,154.74,23373.0,140.3727,140.4453,140.2638,140.4453,23373.0
2021-01-07 12:55:00,154.71,154.78,154.64,154.7,19278.0,140.4181,140.4816,140.3546,140.409,19278.0
2021-01-07 13:00:00,154.72,154.77,154.59,154.71,21367.0,140.4272,140.4725,140.3092,140.4181,21367.0
2021-01-07 13:05:00,154.71,154.73,154.45,154.5,27552.0,140.4181,140.4362,140.1821,140.2275,27552.0
2021-01-07 13:10:00,154.53,154.77,154.44,154.76,35908.0,140.2547,140.4725,140.173,140.4635,35908.0
2021-01-07 13:15:00,154.75,154.85,154.68,154.79,25127.0,140.4544,140.5452,140.3909,140.4907,25127.0
2021-01-07 13:20:00,154.8,154.93,154.69,154.85,33998.0,140.4998,140.6178,140.3999,140.5452,33998.0
2021-01-07 13:25:00,154.92,155.0,154.79,154.81,36247.0,140.6087,140.6813,140.4907,140.5088,36247.0
2021-01-07 13:30:00,154.8,155.1,154.8,154.93,43626.0,140.4998,140.7721,140.4998,140.6178,43626.0
2021-01-07 13:35:00,154.91,155.03,154.87,154.87,30913.0,140.5996,140.7085,140.5633,140.5633,30913.0
2021-01-07 13:40:00,154.89,154.93,154.69,154.82,48755.0,140.5815,140.6178,140.3999,140.5179,48755.0
2021-01-07 13:45:00,154.82,154.92,154.59,154.62,24088.0,140.5179,140.6087,140.3092,140.3364,24088.0
2021-01-07 13:50:00,154.63,154.78,154.63,154.73,20683.0,140.3455,140.4816,140.3455,140.4362,20683.0
2021-01-07 13:55:00,154.74,154.93,154.72,154.85,38839.0,140.4453,140.6178,140.4272,140.5452,38839.0
2021-01-07 14:00:00,154.86,154.96,154.81,154.95,16743.0,140.5542,140.645,140.5088,140.6359,16743.0
2021-01-07 14:05:00,154.96,155.02,154.82,154.85,18799.0,140.645,140.6994,140.5179,140.5452,18799.0
2021-01-07 14:10:00,154.84,154.9,154.75,154.79,32098.0,140.5361,140.5905,140.4544,140.4907,32098.0
2021-01-07 14:15:00,154.81,155.12,154.81,155.12,47732.0,140.5088,140.7902,140.5088,140.7902,47732.0
2021-01-07 14:20:00,155.11,155.5,155.11,155.47,61034.0,140.7811,141.1351,140.7811,141.1079,61034.0
2021-01-07 14:25:00,155.47,155.49,155.24,155.35,38750.0,141.1079,141.126,140.8991,140.999,38750.0
2021-01-07 14:30:00,155.35,155.36,155.2,155.3,43902.0,140.999,141.008,140.8628,140.9536,43902.0
2021-01-07 14:35:00,155.29,155.41,155.21,155.27,21182.0,140.9445,141.0534,140.8719,140.9264,21182.0
2021-01-07 14:40:00,155.28,155.43,155.24,155.3,24848.0,140.9354,141.0716,140.8991,140.9536,24848.0
2021-01-07 14:45:00,155.3,155.34,155.21,155.31,22516.0,140.9536,140.9899,140.8719,140.9627,22516.0
2021-01-07 14:50:00,155.27,155.3,154.96,155.0,54181.0,140.9264,140.9536,140.645,140.6813,54181.0
2021-01-07 14:55:00,155.0,155.1,154.97,155.06,37933.0,140.6813,140.7721,140.6541,140.7358,37933.0
2021-01-07 15:00:00,155.08,155.32,155.07,155.27,23308.0,140.7539,140.9717,140.7448,140.9264,23308.0
2021-01-07 15:05:00,155.26,155.5,155.23,155.37,34539.0,140.9173,141.1351,140.8901,141.0171,34539.0
2021-01-07 15:10:00,155.37,155.43,155.23,155.38,28481.0,141.0171,141.0716,140.8901,141.0262,28481.0
2021-01-07 15:15:00,155.39,155.52,155.34,155.48,35032.0,141.0353,141.1533,140.9899,141.117,35032.0
2021-01-07 15:20:00,155.45,155.88,155.4,155.88,50896.0,141.0897,141.48,141.0443,141.48,50896.0
2021-01-07 15:25:00,155.85,155.87,155.59,155.72,72498.0,141.4528,141.4709,141.2168,141.3348,72498.0
2021-01-07 15:30:00,155.72,155.73,155.37,155.41,34958.0,141.3348,141.3439,141.0171,141.0534,34958.0
2021-01-07 15:35:00,155.39,155.74,155.38,155.7,31759.0,141.0353,141.3529,141.0262,141.3166,31759.0
2021-01-07 15:40:00,155.69,155.76,155.56,155.7,42796.0,141.3076,141.3711,141.1896,141.3166,42796.0
2021-01-07 15:45:00,155.73,155.86,155.69,155.8,70877.0,141.3439,141.4619,141.3076,141.4074,70877.0
2021-01-07 15:50:00,155.77,156.42,155.55,156.24,169470.0,141.3802,141.9701,141.1805,141.8067,169470.0
2021-01-07 15:55:00,156.23,156.24,155.54,155.68,300970.0,141.7977,141.8067,141.1714,141.2985,300970.0
2021-01-08 09:30:00,157.2,157.53,155.76,156.35,258186.0,142.6781,142.9776,141.3711,141.9066,258186.0
2021-01-08 09:35:00,156.35,157.22,155.9,156.25,88345.0,141.9066,142.6962,141.4982,141.8158,88345.0
2021-01-08 09:40:00,156.3,156.86,156.17,156.65,72696.0,141.8612,142.3695,141.7432,142.1789,72696.0
2021-01-08 09:45:00,156.68,156.91,156.17,156.77,60065.0,142.2061,142.4149,141.7432,142.2878,60065.0
2021-01-08 09:50:00,156.71,156.78,156.16,156.33,61294.0,142.2333,142.2969,141.7341,141.8884,61294.0
2021-01-08 09:55:00,156.28,156.3,155.56,155.75,84435.0,141.8431,141.8612,141.1896,141.362,84435.0
2021-01-08 10:00:00,155.82,156.26,155.79,155.85,51637.0,141.4255,141.8249,141.3983,141.4528,51637.0
2021-01-08 10:05:00,155.84,156.15,155.31,156.14,93570.0,141.4437,141.7251,140.9627,141.716,93570.0
2021-01-08 10:10:00,156.12,156.5,156.02,156.41,54344.0,141.6978,142.0427,141.6071,141.961,54344.0
2021-01-08 10:15:00,156.46,156.63,156.25,156.54,25234.0,142.0064,142.1607,141.8158,142.079,25234.0
2021-01-08 10:20:00,156.51,156.66,155.46,155.54,44464.0,142.0518,142.1879,141.0988,141.1714,44464.0
2021-01-08 10:25:00,155.48,155.54,154.54,154.68,64086.0,141.117,141.1714,140.2638,140.3909,64086.0
2021-01-08 10:30:00,154.72,155.25,154.59,155.22,43924.0,140.4272,140.9082,140.3092,140.881,43924.0
2021-01-08 10:35:00,155.2,155.74,155.05,155.67,81215.0,140.8628,141.3529,140.7267,141.2894,81215.0
2021-01-08 10:40:00,155.68,156.17,155.61,156.05,36987.0,141.2985,141.7432,141.2349,141.6343,36987.0
2021-01-08 10:45:00,156.05,156.46,156.03,156.41,53157.0,141.6343,142.0064,141.6161,141.961,53157.0
2021-01-08 10:50:00,156.45,156.66,156.42,156.57,34228.0,141.9973,142.1879,141.9701,142.1063,34228.0
2021-01-08 10:55:00,156.58,156.61,156.16,156.45,33573.0,142.1153,142.1426,141.7341,141.9973,33573.0
2021-01-08 11:00:00,156.46,156.56,156.26,156.56,30172.0,142.0064,142.0972,141.8249,142.0972,30172.0
2021-01-08 11:05:00,156.52,156.63,156.26,156.35,31517.0,142.0609,142.1607,141.8249,141.9066,31517.0
2021-01-08 11:10:00,156.35,156.58,156.2,156.44,34333.0,141.9066,142.1153,141.7704,141.9883,34333.0
2021-01-08 11:15:00,156.37,156.42,156.16,156.27,59780.0,141.9247,141.9701,141.7341,141.834,59780.0
2021-01-08 11:20:00,156.23,156.48,156.07,156.48,39220.0,141.7977,142.0246,141.6525,142.0246,39220.0
2021-01-08 11:25:00,156.42,156.69,156.41,156.65,32243.0,141.9701,142.2152,141.961,142.1789,32243.0
2021-01-08 11:30:00,156.63,156.71,156.47,156.58,35706.0,142.1607,142.2333,142.0155,142.1153,35706.0
2021-01-08 11:35:00,156.59,156.85,156.59,156.68,30489.0,142.1244,142.3604,142.1244,142.2061,30489.0
2021-01-08 11:40:00,156.7,156.85,156.54,156.68,25443.0,142.2243,142.3604,142.079,142.2061,25443.0
2021-01-08 11:45:00,156.72,156.78,156.38,156.49,38162.0,142.2424,142.2969,141.9338,142.0337,38162.0
2021-01-08 11:50:00,156.5,156.52,156.22,156.48,39781.0,142.0427,142.0609,141.7886,142.0246,39781.0
2021-01-08 11:55:00,156.5,156.78,156.46,156.68,58361.0,142.0427,142.2969,142.0064,142.2061,58361.0
2021-01-08 12:00:00,156.71,156.75,156.47,156.48,34624.0,142.2333,142.2696,142.0155,142.0246,34624.0
2021-01-08 12:05:00,156.5,156.75,156.5,156.63,32664.0,142.0427,142.2696,142.0427,142.1607,32664.0
2021-01-08 12:10:00,156.62,156.91,156.57,156.91,27368.0,142.1516,142.4149,142.1063,142.4149,27368.0
2021-01-08 12:15:00,156.91,156.96,156.72,156.83,27191.0,142.4149,142.4602,142.2424,142.3422,27191.0
2021-01-08 12:20:00,156.78,156.79,156.51,156.56,20713.0,142.2969,142.3059,142.0518,142.0972,20713.0
2021-01-08 12:25:00,156.53,156.57,156.46,156.56,22261.0,142.07,142.1063,142.0064,142.0972,22261.0
2021-01-08 12:30:00,156.57,156.63,156.44,156.53,88001.0,142.1063,142.1607,141.9883,142.07,88001.0
2021-01-08 12:35:00,156.52,156.63,156.45,156.61,37342.0,142.0609,142.1607,141.9973,142.1426,37342.0
2021-01-08 12:40:00,156.6,156.7,156.48,156.52,23048.0,142.1335,142.2243,142.0246,142.0609,23048.0
2021-01-08 12:45:00,156.49,156.5,156.12,156.17,57271.0,142.0337,142.0427,141.6978,141.7432,57271.0
2021-01-08 12:50:00,156.18,156.43,156.16,156.37,42682.0,141.7523,141.9792,141.7341,141.9247,42682.0
2021-01-08 12:55:00,156.34,156.44,156.25,156.37,73269.0,141.8975,141.9883,141.8158,141.9247,73269.0
2021-01-08 13:00:00,156.37,156.5,156.25,156.5,76226.0,141.9247,142.0427,141.8158,142.0427,76226.0
2021-01-08 13:05:00,156.49,156.67,156.46,156.59,28134.0,142.0337,142.197,142.0064,142.1244,28134.0
2021-01-08 13:10:00,156.62,156.76,156.53,156.75,38183.0,142.1516,142.2787,142.07,142.2696,38183.0
2021-01-08 13:15:00,156.76,156.77,156.29,156.29,56858.0,142.2787,142.2878,141.8521,141.8521,56858.0
2021-01-08 13:20:00,156.31,156.39,155.81,156.08,73798.0,141.8703,141.9429,141.4165,141.6615,73798.0
2021-01-08 13:25:00,156.05,156.39,156.04,156.3,33972.0,141.6343,141.9429,141.6252,141.8612,33972.0
2021-01-08 13:30:00,156.25,156.33,155.54,155.61,52929.0,141.8158,141.8884,141.1714,141.2349,52929.0
2021-01-08 13:35:00,155.59,155.94,155.19,155.8,59882.0,141.2168,141.5345,140.8537,141.4074,59882.0
2021-01-08 13:40:00,155.76,155.76,155.0,155.4,35142.0,141.3711,141.3711,140.6813,141.0443,35142.0
2021-01-08 13:45:00,155.38,155.88,155.36,155.8,61932.0,141.0262,141.48,141.008,141.4074,61932.0
2021-01-08 13:50:00,155.84,156.06,155.82,155.86,38955.0,141.4437,141.6434,141.4255,141.4619,38955.0
2021-01-08 13:55:00,155.84,156.01,155.74,155.83,30127.0,141.4437,141.598,141.3529,141.4346,30127.0
2021-01-08 14:00:00,155.93,156.26,155.93,155.98,34022.0,141.5254,141.8249,141.5254,141.5708,34022.0
2021-01-08 14:05:00,155.97,156.03,155.81,155.93,30340.0,141.5617,141.6161,141.4165,141.5254,30340.0
2021-01-08 14:10:00,155.9,156.28,155.82,155.83,34006.0,141.4982,141.8431,141.4255,141.4346,34006.0
2021-01-08 14:15:00,155.8,155.94,155.79,155.92,35618.0,141.4074,141.5345,141.3983,141.5163,35618.0
2021-01-08 14:20:00,155.9,155.92,155.73,155.81,26311.0,141.4982,141.5163,141.3439,141.4165,26311.0
2021-01-08 14:25:00,155.85,156.18,155.73,156.18,37516.0,141.4528,141.7523,141.3439,141.7523,37516.0
2021-01-08 14:30:00,156.19,156.42,155.98,156.35,45367.0,141.7614,141.9701,141.5708,141.9066,45367.0
2021-01-08 14:35:00,156.34,156.41,156.05,156.09,45232.0,141.8975,141.961,141.6343,141.6706,45232.0
2021-01-08 14:40:00,156.09,156.19,155.86,155.96,16124.0,141.6706,141.7614,141.4619,141.5526,16124.0
2021-01-08 14:45:00,155.97,156.25,155.87,156.25,22022.0,141.5617,141.8158,141.4709,141.8158,22022.0
2021-01-08 14:50:00,156.23,156.51,156.2,156.3,52857.0,141.7977,142.0518,141.7704,141.8612,52857.0
2021-01-08 14:55:00,156.3,156.7,156.17,156.46,45760.0,141.8612,142.2243,141.7432,142.0064,45760.0
2021-01-08 15:00:00,156.49,156.72,156.27,156.32,50220.0,142.0337,142.2424,141.834,141.8794,50220.0
2021-01-08 15:05:00,156.35,156.48,156.23,156.45,17537.0,141.9066,142.0246,141.7977,141.9973,17537.0
2021-01-08 15:10:00,156.44,156.47,156.27,156.43,37795.0,141.9883,142.0155,141.834,141.9792,37795.0
2021-01-08 15:15:00,156.46,156.5,156.14,156.44,48051.0,142.0064,142.0427,141.716,141.9883,48051.0
2021-01-08 15:20:00,156.41,156.43,156.01,156.04,26406.0,141.961,141.9792,141.598,141.6252,26406.0
2021-01-08 15:25:00,156.09,156.15,155.96,156.03,55213.0,141.6706,141.7251,141.5526,141.6161,55213.0
2021-01-08 15:30:00,156.02,156.22,155.9,156.18,53653.0,141.6071,141.7886,141.4982,141.7523,53653.0
2021-01-08 15:35:00,156.17,156.3,156.08,156.2,51054.0,141.7432,141.8612,141.6615,141.7704,51054.0
2021-01-08 15:40:00,156.2,156.29,156.1,156.23,70235.0,141.7704,141.8521,141.6797,141.7977,70235.0
2021-01-08 15:45:00,156.24,156.28,156.06,156.17,110427.0,141.8067,141.8431,141.6434,141.7432,110427.0
2021-01-08 15:50:00,156.17,156.53,156.03,156.33,103607.0,141.7432,142.07,141.6161,141.8884,103607.0
2021-01-08 15:55:00,156.27,156.7,156.21,156.58,176421.0,141.834,142.2243,141.7795,142.1153,176421.0
2021-01-11 09:30:00,156.03,156.24,154.92,155.94,241701.0,141.6161,141.8067,140.6087,141.5345,241701.0
2021-01-11 09:35:00,156.07,156.54,155.56,155.8,88619.0,141.6525,142.079,141.1896,141.4074,88619.0
2021-01-11 09:40:00,155.75,156.37,155.42,155.87,43727.0,141.362,141.9247,141.0625,141.4709,43727.0
2021-01-11 09:45:00,155.97,156.64,155.76,156.2,48995.0,141.5617,142.1698,141.3711,141.7704,48995.0
2021-01-11 09:50:00,156.15,156.64,155.94,156.57,26801.0,141.7251,142.1698,141.5345,142.1063,26801.0
2021-01-11 09:55:00,156.54,156.58,156.33,156.47,48194.0,142.079,142.1153,141.8884,142.0155,48194.0
2021-01-11 10:00:00,156.47,156.61,156.17,156.47,56037.0,142.0155,142.1426,141.7432,142.0155,56037.0
2021-01-11 10:05:00,156.44,156.93,156.39,156.93,38888.0,141.9883,142.433,141.9429,142.433,38888.0
2021-01-11 10:10:00,156.93,157.06,156.61,157.05,51543.0,142.433,142.551,142.1426,142.5419,51543.0
2021-01-11 10:15:00,156.98,157.26,156.94,157.06,35275.0,142.4784,142.7325,142.4421,142.551,35275.0
2021-01-11 10:20:00,157.15,157.27,156.97,157.23,53138.0,142.6327,142.7416,142.4693,142.7053,53138.0
2021-01-11 10:25:00,157.18,157.58,157.12,157.5,38402.0,142.6599,143.023,142.6055,142.9504,38402.0
2021-01-11 10:30:00,157.55,158.09,157.44,158.09,110012.0,142.9957,143.4858,142.8959,143.4858,110012.0
2021-01-11 10:35:00,158.12,158.13,157.55,157.73,59737.0,143.5131,143.5222,142.9957,143.1591,59737.0
2021-01-11 10:40:00,157.81,158.03,157.69,157.73,40790.0,143.2317,143.4314,143.1228,143.1591,40790.0
2021-01-11 10:45:00,157.73,157.85,157.13,157.13,48921.0,143.1591,143.268,142.6145,142.6145,48921.0
2021-01-11 10:50:00,157.1,157.51,157.07,157.24,38978.0,142.5873,142.9594,142.5601,142.7144,38978.0
2021-01-11 10:55:00,157.33,157.47,157.2,157.22,25180.0,142.7961,142.9231,142.6781,142.6962,25180.0
2021-01-11 11:00:00,157.23,157.23,156.72,156.74,47603.0,142.7053,142.7053,142.2424,142.2606,47603.0
2021-01-11 11:05:00,156.75,156.77,156.48,156.52,34868.0,142.2696,142.2878,142.0246,142.0609,34868.0
2021-01-11 11:10:00,156.52,156.57,156.18,156.44,89708.0,142.0609,142.1063,141.7523,141.9883,89708.0
2021-01-11 11:15:00,156.47,156.68,156.37,156.64,40298.0,142.0155,142.2061,141.9247,142.1698,40298.0
2021-01-11 11:20:00,156.64,157.23,156.63,157.17,28789.0,142.1698,142.7053,142.1607,142.6508,28789.0
2021-01-11 11:25:00,157.16,157.44,157.04,157.37,33250.0,142.6418,142.8959,142.5328,142.8324,33250.0
2021-01-11 11:30:00,157.38,157.6,157.11,157.11,31680.0,142.8414,143.0411,142.5964,142.5964,31680.0
2021-01-11 11:35:00,157.06,157.2,156.98,157.09,38712.0,142.551,142.6781,142.4784,142.5782,38712.0
2021-01-11 11:40:00,157.09,157.09,156.87,157.0,24448.0,142.5782,142.5782,142.3785,142.4965,24448.0
2021-01-11 11:45:00,157.02,157.17,156.8,156.8,17030.0,142.5147,142.6508,142.315,142.315,17030.0
2021-01-11 11:50:00,156.83,156.93,156.73,156.88,20094.0,142.3422,142.433,142.2515,142.3876,20094.0
2021-01-11 11:55:00,156.91,157.14,156.9,157.08,39567.0,142.4149,142.6236,142.4058,142.5691,39567.0
2021-01-11 12:00:00,157.09,157.15,156.9,156.93,18072.0,142.5782,142.6327,142.4058,142.433,18072.0
2021-01-11 12:05:00,156.94,157.0,156.77,156.99,12416.0,142.4421,142.4965,142.2878,142.4875,12416.0
2021-01-11 12:10:00,156.97,157.02,156.66,156.71,13381.0,142.4693,142.5147,142.1879,142.2333,13381.0
2021-01-11 12:15:00,156.72,156.84,156.68,156.71,11370.0,142.2424,142.3513,142.2061,142.2333,11370.0
2021-01-11 12:20:00,156.73,156.96,156.7,156.95,26515.0,142.2515,142.4602,142.2243,142.4512,26515.0
2021-01-11 12:25:00,156.92,157.27,156.92,157.27,18654.0,142.4239,142.7416,142.4239,142.7416,18654.0
2021-01-11 12:30:00,157.26,157.73,157.25,157.5,30201.0,142.7325,143.1591,142.7234,142.9504,30201.0
2021-01-11 12:35:00,157.57,157.61,157.44,157.51,33889.0,143.0139,143.0502,142.8959,142.9594,33889.0
2021-01-11 12:40:00,157.54,157.69,157.46,157.6,20771.0,142.9867,143.1228,142.914,143.0411,20771.0
2021-01-11 12:45:00,157.58,157.68,157.51,157.67,23447.0,143.023,143.1137,142.9594,143.1046,23447.0
2021-01-11 12:50:00,157.65,157.73,157.49,157.7,15308.0,143.0865,143.1591,142.9413,143.1319,15308.0
2021-01-11 12:55:00,157.65,157.71,157.48,157.59,23576.0,143.0865,143.141,142.9322,143.032,23576.0
2021-01-11 13:00:00,157.57,157.8,157.55,157.78,23866.0,143.0139,143.2226,142.9957,143.2045,23866.0
2021-01-11 13:05:00,157.75,157.87,157.71,157.82,26461.0,143.1773,143.2862,143.141,143.2408,26461.0
2021-01-11 13:10:00,157.86,157.99,157.8,157.85,34477.0,143.2771,143.3951,143.2226,143.268,34477.0
2021-01-11 13:15:00,157.9,157.92,157.56,157.56,20102.0,143.3134,143.3316,143.0048,143.0048,20102.0
2021-01-11 13:20:00,157.57,157.58,157.3,157.5,28003.0,143.0139,143.023,142.7688,142.9504,28003.0
2021-01-11 13:25:00,157.51,157.51,157.13,157.22,30956.0,142.9594,142.9594,142.6145,142.6962,30956.0
2021-01-11 13:30:00,157.18,157.35,157.17,157.31,10639.0,142.6599,142.8142,142.6508,142.7779,10639.0
2021-01-11 13:35:00,157.33,157.44,157.28,157.44,17390.0,142.7961,142.8959,142.7507,142.8959,17390.0
2021-01-11 13:40:00,157.44,157.44,157.09,157.12,29907.0,142.8959,142.8959,142.5782,142.6055,29907.0
2021-01-11 13:45:00,157.11,157.17,156.98,157.04,17083.0,142.5964,142.6508,142.4784,142.5328,17083.0
2021-01-11 13:50:00,157.08,157.29,157.08,157.28,19880.0,142.5691,142.7597,142.5691,142.7507,19880.0
2021-01-11 13:55:00,157.28,157.29,157.14,157.22,13552.0,142.7507,142.7597,142.6236,142.6962,13552.0
2021-01-11 14:00:00,157.11,157.11,156.85,156.92,26443.0,142.5964,142.5964,142.3604,142.4239,26443.0
2021-01-11 14:05:00,156.94,157.01,156.84,156.94,12395.0,142.4421,142.5056,142.3513,142.4421,12395.0
2021-01-11 14:10:00,156.93,157.03,156.82,156.89,16434.0,142.433,142.5238,142.3332,142.3967,16434.0
2021-01-11 14:15:00,156.87,156.98,156.46,156.46,38697.0,142.3785,142.4784,142.0064,142.0064,38697.0
2021-01-11 14:20:00,156.49,156.66,156.32,156.65,32244.0,142.0337,142.1879,141.8794,142.1789,32244.0
2021-01-11 14:25:00,156.64,156.69,156.35,156.53,25536.0,142.1698,142.2152,141.9066,142.07,25536.0
2021-01-11 14:30:00,156.5,156.64,156.4,156.55,31602.0,142.0427,142.1698,141.952,142.0881,31602.0
2021-01-11 14:35:00,156.53,156.63,156.47,156.51,11520.0,142.07,142.1607,142.0155,142.0518,11520.0
2021-01-11 14:40:00,156.54,156.86,156.51,156.71,14791.0,142.079,142.3695,142.0518,142.2333,14791.0
2021-01-11 14:45:00,156.69,156.72,156.37,156.38,45227.0,142.2152,142.2424,141.9247,141.9338,45227.0
2021-01-11 14:50:00,156.37,156.4,156.15,156.39,42889.0,141.9247,141.952,141.7251,141.9429,42889.0
2021-01-11 14:55:00,156.38,156.72,156.37,156.6,25945.0,141.9338,142.2424,141.9247,142.1335,25945.0
2021-01-11 15:00:00,156.62,156.63,156.32,156.36,31226.0,142.1516,142.1607,141.8794,141.9157,31226.0
2021-01-11 15:05:00,156.37,156.45,156.15,156.23,29259.0,141.9247,141.9973,141.7251,141.7977,29259.0
2021-01-11 15:10:00,156.21,156.23,155.95,156.0,30505.0,141.7795,141.7977,141.5435,141.5889,30505.0
2021-01-11 15:15:00,156.02,156.16,155.96,156.06,39599.0,141.6071,141.7341,141.5526,141.6434,39599.0
2021-01-11 15:20:00,156.02,156.05,155.59,155.82,35744.0,141.6071,141.6343,141.2168,141.4255,35744.0
2021-01-11 15:25:00,155.82,156.07,155.65,155.71,37118.0,141.4255,141.6525,141.2713,141.3257,37118.0
2021-01-11 15:30:00,155.69,155.88,155.57,155.62,48295.0,141.3076,141.48,141.1986,141.244,48295.0
2021-01-11 15:35:00,155.6,155.88,155.6,155.65,44900.0,141.2259,141.48,141.2259,141.2713,44900.0
2021-01-11 15:40:00,155.65,155.97,155.63,155.83,63974.0,141.2713,141.5617,141.2531,141.4346,63974.0
2021-01-11 15:45:00,155.86,156.17,155.84,156.1,53142.0,141.4619,141.7432,141.4437,141.6797,53142.0
2021-01-11 15:50:00,156.2,156.36,155.9,155.97,75603.0,141.7704,141.9157,141.4982,141.5617,75603.0
2021-01-11 15:55:00,155.99,156.23,155.87,156.08,124104.0,141.5798,141.7977,141.4709,141.6615,124104.0
2021-01-12 09:30:00,156.64,156.79,156.19,156.54,203795.0,142.1698,142.3059,141.7614,142.079,203795.0
2021-01-12 09:35:00,156.61,156.86,156.04,156.83,69564.0,142.1426,142.3695,141.6252,142.3422,69564.0
2021-01-12 09:40:00,156.87,156.87,156.3,156.64,42117.0,142.3785,142.3785,141.8612,142.1698,42117.0
2021-01-12 09:45:00,156.67,156.67,155.91,155.97,48317.0,142.197,142.197,141.5072,141.5617,48317.0
2021-01-12 09:50:00,155.95,155.95,155.06,155.47,58238.0,141.5435,141.5435,140.7358,141.1079,58238.0
2021-01-12 09:55:00,155.44,156.0,155.36,155.84,41630.0,141.0807,141.5889,141.008,141.4437,41630.0
2021-01-12 10:00:00,155.88,155.93,155.36,155.55,43430.0,141.48,141.5254,141.008,141.1805,43430.0
2021-01-12 10:05:00,155.63,155.75,155.47,155.73,21435.0,141.2531,141.362,141.1079,141.3439,21435.0
2021-01-12 10:10:00,155.85,155.92,155.6,155.77,26262.0,141.4528,141.5163,141.2259,141.3802,26262.0
2021-01-12 10:15:00,155.69,156.29,155.47,156.24,29125.0,141.3076,141.8521,141.1079,141.8067,29125.0
2021-01-12 10:20:00,156.24,156.24,155.91,156.05,56397.0,141.8067,141.8067,141.5072,141.6343,56397.0
2021-01-12 10:25:00,156.03,156.27,155.44,155.58,46927.0,141.6161,141.834,141.0807,141.2077,46927.0
2021-01-12 10:30:00,155.62,155.88,155.43,155.63,22102.0,141.244,141.48,141.0716,141.2531,22102.0
2021-01-12 10:35:00,155.66,155.93,155.5,155.91,32558.0,141.2803,141.5254,141.1351,141.5072,32558.0
2021-01-12 10:40:00,155.91,156.07,155.54,155.66,52668.0,141.5072,141.6525,141.1714,141.2803,52668.0
2021-01-12 10:45:00,155.66,156.09,155.54,155.88,25336.0,141.2803,141.6706,141.1714,141.48,25336.0
2021-01-12 10:50:00,155.85,155.99,155.72,155.87,25017.0,141.4528,141.5798,141.3348,141.4709,25017.0
2021-01-12 10:55:00,155.85,155.88,155.51,155.56,23987.0,141.4528,141.48,141.1442,141.1896,23987.0
2021-01-12 11:00:00,155.54,155.94,155.5,155.94,25235.0,141.1714,141.5345,141.1351,141.5345,25235.0
2021-01-12 11:05:00,155.94,156.18,155.91,156.08,30400.0,141.5345,141.7523,141.5072,141.6615,30400.0
2021-01-12 11:10:00,156.11,156.2,155.89,156.02,31618.0,141.6888,141.7704,141.4891,141.6071,31618.0
2021-01-12 11:15:00,156.02,156.26,156.01,156.19,30779.0,141.6071,141.8249,141.598,141.7614,30779.0
2021-01-12 11:20:00,156.18,156.33,156.06,156.06,47180.0,141.7523,141.8884,141.6434,141.6434,47180.0
2021-01-12 11:25:00,156.04,156.05,155.81,155.91,42675.0,141.6252,141.6343,141.4165,141.5072,42675.0
2021-01-12 11:30:00,155.84,155.88,155.5,155.74,23573.0,141.4437,141.48,141.1351,141.3529,23573.0
2021-01-12 11:35:00,155.7,155.74,155.33,155.47,26639.0,141.3166,141.3529,140.9808,141.1079,26639.0
2021-01-12 11:40:00,155.44,155.73,155.44,155.64,23960.0,141.0807,141.3439,141.0807,141.2622,23960.0
2021-01-12 11:45:00,155.65,155.66,155.34,155.53,36598.0,141.2713,141.2803,140.9899,141.1623,36598.0
2021-01-12 11:50:00,155.53,155.55,154.94,155.36,72714.0,141.1623,141.1805,140.6268,141.008,72714.0
2021-01-12 11:55:00,155.38,155.56,155.23,155.56,22355.0,141.0262,141.1896,140.8901,141.1896,22355.0
2021-01-12 12:00:00,155.58,155.61,155.04,155.04,23780.0,141.2077,141.2349,140.7176,140.7176,23780.0
2021-01-12 12:05:00,155.02,155.03,154.5,154.56,28097.0,140.6994,140.7085,140.2275,140.2819,28097.0
2021-01-12 12:10:00,154.52,154.52,154.08,154.5,42395.0,140.2456,140.2456,139.8463,140.2275,42395.0
2021-01-12 12:15:00,154.47,154.84,154.33,154.77,35502.0,140.2003,140.5361,140.0732,140.4725,35502.0
2021-01-12 12:20:00,154.74,154.96,154.67,154.7,61980.0,140.4453,140.645,140.3818,140.409,61980.0
2021-01-12 12:25:00,154.73,154.78,154.34,154.58,29702.0,140.4362,140.4816,140.0823,140.3001,29702.0
2021-01-12 12:30:00,154.55,154.77,154.44,154.74,27153.0,140.2729,140.4725,140.173,140.4453,27153.0
2021-01-12 12:35:00,154.67,154.77,154.6,154.67,21591.0,140.3818,140.4725,140.3182,140.3818,21591.0
2021-01-12 12:40:00,154.69,154.7,154.43,154.58,32946.0,140.3999,140.409,140.164,140.3001,32946.0
2021-01-12 12:45:00,154.55,154.61,154.45,154.61,17290.0,140.2729,140.3273,140.1821,140.3273,17290.0
2021-01-12 12:50:00,154.59,154.91,154.56,154.81,32893.0,140.3092,140.5996,140.2819,140.5088,32893.0
2021-01-12 12:55:00,154.82,154.83,154.66,154.73,13124.0,140.5179,140.527,140.3727,140.4362,13124.0
2021-01-12 13:00:00,154.66,154.74,154.41,154.73,22533.0,140.3727,140.4453,140.1458,140.4362,22533.0
2021-01-12 13:05:00,154.7,154.71,154.52,154.54,19777.0,140.409,140.4181,140.2456,140.2638,19777.0
2021-01-12 13:10:00,154.57,154.85,154.54,154.73,24754.0,140.291,140.5452,140.2638,140.4362,24754.0
2021-01-12 13:15:00,154.71,154.73,154.54,154.55,14454.0,140.4181,140.4362,140.2638,140.2729,14454.0
2021-01-12 13:20:00,154.56,154.57,154.35,154.4,16359.0,140.2819,140.291,140.0913,140.1367,16359.0
2021-01-12 13:25:00,154.41,154.69,154.22,154.6,24545.0,140.1458,140.3999,139.9734,140.3182,24545.0
2021-01-12 13:30:00,154.6,155.11,154.5,155.03,26165.0,140.3182,140.7811,140.2275,140.7085,26165.0
2021-01-12 13:35:00,155.04,155.1,154.94,155.01,27768.0,140.7176,140.7721,140.6268,140.6904,27768.0
2021-01-12 13:40:00,155.01,155.01,154.88,154.93,14364.0,140.6904,140.6904,140.5724,140.6178,14364.0
2021-01-12 13:45:00,154.94,155.05,154.81,154.84,14439.0,140.6268,140.7267,140.5088,140.5361,14439.0
2021-01-12 13:50:00,154.84,154.95,154.73,154.81,21678.0,140.5361,140.6359,140.4362,140.5088,21678.0
2021-01-12 13:55:00,154.81,154.87,154.69,154.69,12975.0,140.5088,140.5633,140.3999,140.3999,12975.0
2021-01-12 14:00:00,154.69,154.99,154.67,154.92,30568.0,140.3999,140.6722,140.3818,140.6087,30568.0
2021-01-12 14:05:00,154.95,154.98,154.8,154.86,43441.0,140.6359,140.6631,140.4998,140.5542,43441.0
2021-01-12 14:10:00,154.86,154.92,154.64,154.71,24420.0,140.5542,140.6087,140.3546,140.4181,24420.0
2021-01-12 14:15:00,154.7,154.85,154.62,154.85,31227.0,140.409,140.5452,140.3364,140.5452,31227.0
2021-01-12 14:20:00,154.82,154.93,154.66,154.66,27819.0,140.5179,140.6178,140.3727,140.3727,27819.0
2021-01-12 14:25:00,154.66,154.74,154.42,154.52,38423.0,140.3727,140.4453,140.1549,140.2456,38423.0
2021-01-12 14:30:00,154.53,154.87,154.5,154.72,31975.0,140.2547,140.5633,140.2275,140.4272,31975.0
2021-01-12 14:35:00,154.72,154.74,154.33,154.4,25625.0,140.4272,140.4453,140.0732,140.1367,25625.0
2021-01-12 14:40:00,154.39,154.45,154.23,154.32,40190.0,140.1276,140.1821,139.9824,140.0641,40190.0
2021-01-12 14:45:00,154.34,154.35,154.12,154.24,27177.0,140.0823,140.0913,139.8826,139.9915,27177.0
2021-01-12 14:50:00,154.22,154.26,154.05,154.1,36822.0,139.9734,140.0097,139.8191,139.8644,36822.0
2021-01-12 14:55:00,154.09,154.29,154.03,154.26,38746.0,139.8554,140.0369,139.8009,140.0097,38746.0
2021-01-12 15:00:00,154.28,154.45,154.28,154.38,23228.0,140.0278,140.1821,140.0278,140.1186,23228.0
2021-01-12 15:05:00,154.36,154.45,154.12,154.25,30612.0,140.1004,140.1821,139.8826,140.0006,30612.0
2021-01-12 15:10:00,154.29,154.38,154.11,154.13,27288.0,140.0369,140.1186,139.8735,139.8917,27288.0
2021-01-12 15:15:00,154.15,154.3,154.08,154.23,31390.0,139.9098,140.046,139.8463,139.9824,31390.0
2021-01-12 15:20:00,154.24,154.42,154.2,154.31,24252.0,139.9915,140.1549,139.9552,140.055,24252.0
2021-01-12 15:25:00,154.3,154.3,153.96,154.03,65778.0,140.046,140.046,139.7374,139.8009,65778.0
2021-01-12 15:30:00,154.04,154.37,154.04,154.23,37288.0,139.81,140.1095,139.81,139.9824,37288.0
2021-01-12 15:35:00,154.23,154.24,153.98,154.2,55459.0,139.9824,139.9915,139.7555,139.9552,55459.0
2021-01-12 15:40:00,154.2,154.3,154.09,154.14,58663.0,139.9552,140.046,139.8554,139.9007,58663.0
2021-01-12 15:45:00,154.13,154.68,154.13,154.68,37381.0,139.8917,140.3909,139.8917,140.3909,37381.0
2021-01-12 15:50:00,154.7,154.82,154.41,154.53,77412.0,140.409,140.5179,140.1458,140.2547,77412.0
2021-01-12 15:55:00,154.53,154.72,154.43,154.43,131082.0,140.2547,140.4272,140.164,140.164,131082.0
2021-01-13 09:30:00,155.19,155.6,153.95,154.2,174677.0,140.8537,141.2259,139.7283,139.9552,174677.0
2021-01-13 09:35:00,154.09,154.4,153.65,154.4,59612.0,139.8554,140.1367,139.456,140.1367,59612.0
2021-01-13 09:40:00,154.36,154.8,154.07,154.47,45879.0,140.1004,140.4998,139.8372,140.2003,45879.0
2021-01-13 09:45:00,154.44,155.8,154.44,155.78,52419.0,140.173,141.4074,140.173,141.3892,52419.0
2021-01-13 09:50:00,155.77,156.27,155.54,156.06,93477.0,141.3802,141.834,141.1714,141.6434,93477.0
2021-01-13 09:55:00,156.1,156.25,155.16,155.16,59730.0,141.6797,141.8158,140.8265,140.8265,59730.0
2021-01-13 10:00:00,155.09,155.35,154.44,154.46,51006.0,140.763,140.999,140.173,140.1912,51006.0
2021-01-13 10:05:00,154.38,154.88,154.35,154.7,37560.0,140.1186,140.5724,140.0913,140.409,37560.0
2021-01-13 10:10:00,154.68,154.97,154.55,154.92,59609.0,140.3909,140.6541,140.2729,140.6087,59609.0
2021-01-13 10:15:00,154.91,155.37,154.79,155.35,41485.0,140.5996,141.0171,140.4907,140.999,41485.0
2021-01-13 10:20:00,155.4,155.81,155.21,155.76,37644.0,141.0443,141.4165,140.8719,141.3711,37644.0
2021-01-13 10:25:00,155.75,156.01,155.61,155.94,61670.0,141.362,141.598,141.2349,141.5345,61670.0
2021-01-13 10:30:00,155.95,156.08,155.79,155.85,46887.0,141.5435,141.6615,141.3983,141.4528,46887.0
2021-01-13 10:35:00,155.83,156.05,155.82,155.94,29035.0,141.4346,141.6343,141.4255,141.5345,29035.0
2021-01-13 10:40:00,155.96,156.15,155.82,155.99,35986.0,141.5526,141.7251,141.4255,141.5798,35986.0
2021-01-13 10:45:00,156.04,156.28,156.04,156.16,34077.0,141.6252,141.8431,141.6252,141.7341,34077.0
2021-01-13 10:50:00,156.18,156.18,155.89,155.91,37280.0,141.7523,141.7523,141.4891,141.5072,37280.0
2021-01-13 10:55:00,155.94,156.05,155.67,156.05,36782.0,141.5345,141.6343,141.2894,141.6343,36782.0
2021-01-13 11:00:00,156.04,156.43,156.02,156.41,35148.0,141.6252,141.9792,141.6071,141.961,35148.0
2021-01-13 11:05:00,156.42,156.48,156.24,156.45,21658.0,141.9701,142.0246,141.8067,141.9973,21658.0
2021-01-13 11:10:00,156.45,156.47,155.9,156.1,31833.0,141.9973,142.0155,141.4982,141.6797,31833.0
2021-01-13 11:15:00,156.11,156.11,155.71,155.77,31845.0,141.6888,141.6888,141.3257,141.3802,31845.0
2021-01-13 11:20:00,155.76,156.0,155.76,156.0,30731.0,141.3711,141.5889,141.3711,141.5889,30731.0
2021-01-13 11:25:00,156.0,156.1,155.95,156.01,45442.0,141.5889,141.6797,141.5435,141.598,45442.0
2021-01-13 11:30:00,156.03,156.09,155.82,156.01,24689.0,141.6161,141.6706,141.4255,141.598,24689.0
2021-01-13 11:35:00,155.97,156.27,155.97,156.17,28606.0,141.5617,141.834,141.5617,141.7432,28606.0
2021-01-13 11:40:00,156.15,156.6,156.15,156.56,46765.0,141.7251,142.1335,141.7251,142.0972,46765.0
2021-01-13 11:45:00,156.56,156.65,156.3,156.42,43867.0,142.0972,142.1789,141.8612,141.9701,43867.0
2021-01-13 11:50:00,156.45,156.47,156.15,156.19,15017.0,141.9973,142.0155,141.7251,141.7614,15017.0
2021-01-13 11:55:00,156.19,156.25,156.09,156.13,13018.0,141.7614,141.8158,141.6706,141.7069,13018.0
2021-01-13 12:00:00,156.13,156.14,155.71,155.74,27519.0,141.7069,141.716,141.3257,141.3529,27519.0
2021-01-13 12:05:00,155.7,155.84,155.54,155.54,33393.0,141.3166,141.4437,141.1714,141.1714,33393.0
2021-01-13 12:10:00,155.56,156.34,155.52,156.22,160112.0,141.1896,141.8975,141.1533,141.7886,160112.0
2021-01-13 12:15:00,156.19,156.32,156.1,156.18,32450.0,141.7614,141.8794,141.6797,141.7523,32450.0
2021-01-13 12:20:00,156.12,156.2,155.92,155.97,26929.0,141.6978,141.7704,141.5163,141.5617,26929.0
2021-01-13 12:25:00,156.0,156.28,156.0,156.26,17114.0,141.5889,141.8431,141.5889,141.8249,17114.0
2021-01-13 12:30:00,156.28,156.48,156.25,156.36,28077.0,141.8431,142.0246,141.8158,141.9157,28077.0
2021-01-13 12:35:00,156.34,156.49,156.25,156.47,26163.0,141.8975,142.0337,141.8158,142.0155,26163.0
2021-01-13 12:40:00,156.5,156.68,156.4,156.58,26565.0,142.0427,142.2061,141.952,142.1153,26565.0
2021-01-13 12:45:00,156.53,156.68,156.45,156.52,29828.0,142.07,142.2061,141.9973,142.0609,29828.0
2021-01-13 12:50:00,156.52,156.81,156.46,156.78,27096.0,142.0609,142.3241,142.0064,142.2969,27096.0
2021-01-13 12:55:00,156.8,156.9,156.64,156.8,47242.0,142.315,142.4058,142.1698,142.315,47242.0
2021-01-13 13:00:00,156.81,157.31,156.8,157.28,66957.0,142.3241,142.7779,142.315,142.7507,66957.0
2021-01-13 13:05:00,157.28,157.35,156.96,157.03,35579.0,142.7507,142.8142,142.4602,142.5238,35579.0
2021-01-13 13:10:00,157.06,157.1,156.96,157.06,29903.0,142.551,142.5873,142.4602,142.551,29903.0
2021-01-13 13:15:00,157.05,157.23,157.05,157.12,33263.0,142.5419,142.7053,142.5419,142.6055,33263.0
2021-01-13 13:20:00,157.11,157.35,157.08,157.33,24313.0,142.5964,142.8142,142.5691,142.7961,24313.0
2021-01-13 13:25:00,157.33,157.41,157.29,157.38,26679.0,142.7961,142.8687,142.7597,142.8414,26679.0
2021-01-13 13:30:00,157.38,157.39,157.08,157.23,44950.0,142.8414,142.8505,142.5691,142.7053,44950.0
2021-01-13 13:35:00,157.24,157.37,157.19,157.36,25084.0,142.7144,142.8324,142.669,142.8233,25084.0
2021-01-13 13:40:00,157.35,157.35,157.17,157.29,24114.0,142.8142,142.8142,142.6508,142.7597,24114.0
2021-01-13 13:45:00,157.33,157.37,157.18,157.31,30107.0,142.7961,142.8324,142.6599,142.7779,30107.0
2021-01-13 13:50:00,157.27,157.58,157.26,157.42,145843.0,142.7416,143.023,142.7325,142.8777,145843.0
2021-01-13 13:55:00,157.44,157.71,157.43,157.59,28939.0,142.8959,143.141,142.8868,143.032,28939.0
2021-01-13 14:00:00,157.55,157.8,157.42,157.74,47717.0,142.9957,143.2226,142.8777,143.1682,47717.0
2021-01-13 14:05:00,157.72,157.93,157.67,157.89,47484.0,143.15,143.3406,143.1046,143.3043,47484.0
2021-01-13 14:10:00,157.88,157.92,157.59,157.67,35140.0,143.2952,143.3316,143.032,143.1046,35140.0
2021-01-13 14:15:00,157.69,157.78,157.55,157.62,21866.0,143.1228,143.2045,142.9957,143.0593,21866.0
2021-01-13 14:20:00,157.62,157.62,157.42,157.55,27212.0,143.0593,143.0593,142.8777,142.9957,27212.0
2021-01-13 14:25:00,157.54,157.63,157.45,157.51,27447.0,142.9867,143.0683,142.905,142.9594,27447.0
2021-01-13 14:30:00,157.53,157.61,157.42,157.58,40350.0,142.9776,143.0502,142.8777,143.023,40350.0
2021-01-13 14:35:00,157.52,157.65,157.46,157.49,33651.0,142.9685,143.0865,142.914,142.9413,33651.0
2021-01-13 14:40:00,157.48,157.53,157.11,157.15,49465.0,142.9322,142.9776,142.5964,142.6327,49465.0
2021-01-13 14:45:00,157.13,157.42,157.13,157.25,31232.0,142.6145,142.8777,142.6145,142.7234,31232.0
2021-01-13 14:50:00,157.19,157.32,157.13,157.29,35268.0,142.669,142.787,142.6145,142.7597,35268.0
2021-01-13 14:55:00,157.27,157.27,157.07,157.24,39287.0,142.7416,142.7416,142.5601,142.7144,39287.0
2021-01-13 15:00:00,157.25,157.38,157.15,157.28,35640.0,142.7234,142.8414,142.6327,142.7507,35640.0
2021-01-13 15:05:00,157.28,157.35,157.14,157.18,29438.0,142.7507,142.8142,142.6236,142.6599,29438.0
2021-01-13 15:10:00,157.2,157.48,157.19,157.27,38745.0,142.6781,142.9322,142.669,142.7416,38745.0
2021-01-13 15:15:00,157.26,157.3,157.17,157.22,29456.0,142.7325,142.7688,142.6508,142.6962,29456.0
2021-01-13 15:20:00,157.2,157.22,157.07,157.12,26563.0,142.6781,142.6962,142.5601,142.6055,26563.0
2021-01-13 15:25:00,157.11,157.14,156.81,156.85,38786.0,142.5964,142.6236,142.3241,142.3604,38786.0
2021-01-13 15:30:00,156.85,157.15,156.85,157.08,45949.0,142.3604,142.6327,142.3604,142.5691,45949.0
2021-01-13 15:35:00,157.09,157.11,156.98,157.07,41160.0,142.5782,142.5964,142.4784,142.5601,41160.0
2021-01-13 15:40:00,157.08,157.4,157.05,157.25,88116.0,142.5691,142.8596,142.5419,142.7234,88116.0
2021-01-13 15:45:00,157.27,157.3,157.16,157.26,65887.0,142.7416,142.7688,142.6418,142.7325,65887.0
2021-01-13 15:50:00,157.25,157.38,157.13,157.33,87499.0,142.7234,142.8414,142.6145,142.7961,87499.0
2021-01-13 15:55:00,157.32,157.54,157.23,157.42,188840.0,142.787,142.9867,142.7053,142.8777,188840.0
2021-01-14 09:30:00,158.99,159.5,158.5,159.33,251431.0,144.3027,144.7656,143.858,144.6113,251431.0
2021-01-14 09:35:00,159.33,159.77,158.96,159.13,111724.0,144.6113,145.0107,144.2755,144.4298,111724.0
2021-01-14 09:40:00,159.17,159.24,158.59,158.87,59241.0,144.4661,144.5296,143.9397,144.1938,59241.0
2021-01-14 09:45:00,158.86,159.77,158.85,159.74,89000.0,144.1847,145.0107,144.1756,144.9834,89000.0
2021-01-14 09:50:00,159.72,160.27,159.72,160.15,224035.0,144.9653,145.4645,144.9653,145.3555,224035.0
2021-01-14 09:55:00,160.17,160.42,159.93,160.23,148138.0,145.3737,145.6006,145.1559,145.4282,148138.0
2021-01-14 10:00:00,160.24,160.69,159.96,160.55,116319.0,145.4372,145.8457,145.1831,145.7186,116319.0
2021-01-14 10:05:00,160.58,160.77,160.43,160.73,74090.0,145.7458,145.9183,145.6097,145.882,74090.0
2021-01-14 10:10:00,160.73,161.44,160.73,161.28,230546.0,145.882,146.5264,145.882,146.3812,230546.0
2021-01-14 10:15:00,161.27,162.08,161.17,162.04,158753.0,146.3721,147.1073,146.2813,147.071,158753.0
2021-01-14 10:20:00,162.04,162.12,161.48,162.08,114859.0,147.071,147.1436,146.5627,147.1073,114859.0
2021-01-14 10:25:00,162.04,162.89,162.01,162.44,250337.0,147.071,147.8424,147.0437,147.434,250337.0
2021-01-14 10:30:00,162.44,163.12,162.43,162.71,214361.0,147.434,148.0512,147.4249,147.6791,214361.0
2021-01-14 10:35:00,162.72,163.18,162.41,162.42,223084.0,147.6881,148.1056,147.4068,147.4158,223084.0
2021-01-14 10:40:00,162.41,162.76,162.2,162.34,112729.0,147.4068,147.7244,147.2162,147.3432,112729.0
2021-01-14 10:45:00,162.35,162.97,162.35,162.64,132320.0,147.3523,147.915,147.3523,147.6155,132320.0
2021-01-14 10:50:00,162.62,163.02,162.47,162.93,184793.0,147.5974,147.9604,147.4612,147.8787,184793.0
2021-01-14 10:55:00,162.94,163.0,162.35,162.69,105300.0,147.8878,147.9423,147.3523,147.6609,105300.0
2021-01-14 11:00:00,162.66,162.75,162.41,162.75,76909.0,147.6337,147.7154,147.4068,147.7154,76909.0
2021-01-14 11:05:00,162.75,162.81,162.18,162.56,96860.0,147.7154,147.7698,147.198,147.5429,96860.0
2021-01-14 11:10:00,162.54,162.58,162.2,162.29,49683.0,147.5248,147.5611,147.2162,147.2979,49683.0
2021-01-14 11:15:00,162.29,162.31,161.84,161.93,65102.0,147.2979,147.316,146.8894,146.9711,65102.0
2021-01-14 11:20:00,161.9,162.04,161.82,162.03,55952.0,146.9439,147.071,146.8713,147.0619,55952.0
2021-01-14 11:25:00,162.03,162.28,162.02,162.13,47508.0,147.0619,147.2888,147.0528,147.1526,47508.0
2021-01-14 11:30:00,162.15,162.54,162.14,162.33,55601.0,147.1708,147.5248,147.1617,147.3342,55601.0
2021-01-14 11:35:00,162.3,162.3,161.86,162.02,58591.0,147.3069,147.3069,146.9076,147.0528,58591.0
2021-01-14 11:40:00,162.02,162.52,161.99,162.5,81860.0,147.0528,147.5066,147.0256,147.4885,81860.0
2021-01-14 11:45:00,162.53,162.79,162.49,162.54,51089.0,147.5157,147.7517,147.4794,147.5248,51089.0
2021-01-14 11:50:00,162.53,162.86,162.38,162.75,95240.0,147.5157,147.8152,147.3795,147.7154,95240.0
2021-01-14 11:55:00,162.75,163.02,162.36,162.58,228518.0,147.7154,147.9604,147.3614,147.5611,228518.0
2021-01-14 12:00:00,162.56,163.0,162.56,162.89,113380.0,147.5429,147.9423,147.5429,147.8424,113380.0
2021-01-14 12:05:00,162.89,163.14,162.57,162.64,296871.0,147.8424,148.0693,147.552,147.6155,296871.0
2021-01-14 12:10:00,162.62,163.01,162.58,163.0,49604.0,147.5974,147.9513,147.5611,147.9423,49604.0
2021-01-14 12:15:00,163.0,163.01,162.78,162.93,41148.0,147.9423,147.9513,147.7426,147.8787,41148.0
2021-01-14 12:20:00,162.93,163.02,162.91,162.98,53973.0,147.8787,147.9604,147.8606,147.9241,53973.0
2021-01-14 12:25:00,162.99,163.02,162.75,162.75,59509.0,147.9332,147.9604,147.7154,147.7154,59509.0
2021-01-14 12:30:00,162.76,162.88,162.66,162.74,38067.0,147.7244,147.8334,147.6337,147.7063,38067.0
2021-01-14 12:35:00,162.73,162.75,162.55,162.72,44203.0,147.6972,147.7154,147.5338,147.6881,44203.0
2021-01-14 12:40:00,162.68,162.73,162.17,162.21,188045.0,147.6518,147.6972,147.1889,147.2252,188045.0
2021-01-14 12:45:00,162.21,162.22,161.91,162.14,64711.0,147.2252,147.2343,146.953,147.1617,64711.0
2021-01-14 12:50:00,162.13,162.58,162.13,162.5,61944.0,147.1526,147.5611,147.1526,147.4885,61944.0
2021-01-14 12:55:00,162.49,162.68,162.42,162.52,25607.0,147.4794,147.6518,147.4158,147.5066,25607.0
2021-01-14 13:00:00,162.52,162.63,162.08,162.34,85345.0,147.5066,147.6064,147.1073,147.3432,85345.0
2021-01-14 13:05:00,162.31,162.31,161.87,162.13,51671.0,147.316,147.316,146.9167,147.1526,51671.0
2021-01-14 13:10:00,162.13,162.31,162.0,162.1,36168.0,147.1526,147.316,147.0346,147.1254,36168.0
2021-01-14 13:15:00,162.12,162.12,161.84,161.87,42952.0,147.1436,147.1436,146.8894,146.9167,42952.0
2021-01-14 13:20:00,161.86,162.02,161.43,161.93,69548.0,146.9076,147.0528,146.5173,146.9711,69548.0
2021-01-14 13:25:00,161.98,161.98,161.72,161.92,23802.0,147.0165,147.0165,146.7805,146.962,23802.0
2021-01-14 13:30:00,161.92,162.02,161.8,162.01,63760.0,146.962,147.0528,146.8531,147.0437,63760.0
2021-01-14 13:35:00,162.04,162.24,161.91,162.09,43655.0,147.071,147.2525,146.953,147.1163,43655.0
2021-01-14 13:40:00,162.13,162.35,162.03,162.04,25770.0,147.1526,147.3523,147.0619,147.071,25770.0
2021-01-14 13:45:00,162.06,162.11,161.84,161.84,59369.0,147.0891,147.1345,146.8894,146.8894,59369.0
2021-01-14 13:50:00,161.9,161.94,161.62,161.69,41796.0,146.9439,146.9802,146.6898,146.7533,41796.0
2021-01-14 13:55:00,161.73,162.1,161.68,161.78,66671.0,146.7896,147.1254,146.7442,146.835,66671.0
2021-01-14 14:00:00,161.8,161.96,161.57,161.64,41942.0,146.8531,146.9983,146.6444,146.7079,41942.0
2021-01-14 14:05:00,161.68,162.21,161.68,162.18,40045.0,146.7442,147.2252,146.7442,147.198,40045.0
2021-01-14 14:10:00,162.23,162.23,161.9,161.96,33787.0,147.2434,147.2434,146.9439,146.9983,33787.0
2021-01-14 14:15:00,161.96,162.17,161.96,162.09,46572.0,146.9983,147.1889,146.9983,147.1163,46572.0
2021-01-14 14:20:00,162.08,162.09,161.78,161.79,28371.0,147.1073,147.1163,146.835,146.844,28371.0
2021-01-14 14:25:00,161.81,161.81,161.49,161.73,37627.0,146.8622,146.8622,146.5718,146.7896,37627.0
2021-01-14 14:30:00,161.73,161.91,161.67,161.88,19788.0,146.7896,146.953,146.7351,146.9257,19788.0
2021-01-14 14:35:00,161.88,161.95,161.72,161.77,33279.0,146.9257,146.9893,146.7805,146.8259,33279.0
2021-01-14 14:40:00,161.8,161.89,161.72,161.89,29454.0,146.8531,146.9348,146.7805,146.9348,29454.0
2021-01-14 14:45:00,161.89,161.94,161.76,161.86,25650.0,146.9348,146.9802,146.8168,146.9076,25650.0
2021-01-14 14:50:00,161.88,161.95,161.81,161.92,35167.0,146.9257,146.9893,146.8622,146.962,35167.0
2021-01-14 14:55:00,161.87,162.03,161.77,162.03,34312.0,146.9167,147.0619,146.8259,147.0619,34312.0
2021-01-14 15:00:00,162.04,162.15,161.95,161.98,51125.0,147.071,147.1708,146.9893,147.0165,51125.0
2021-01-14 15:05:00,161.98,162.02,161.62,161.79,82128.0,147.0165,147.0528,146.6898,146.844,82128.0
2021-01-14 15:10:00,161.78,161.88,161.54,161.55,55668.0,146.835,146.9257,146.6171,146.6262,55668.0
2021-01-14 15:15:00,161.55,161.6,160.97,161.08,90737.0,146.6262,146.6716,146.0998,146.1996,90737.0
2021-01-14 15:20:00,161.08,161.48,161.01,161.19,79861.0,146.1996,146.5627,146.1361,146.2995,79861.0
2021-01-14 15:25:00,161.16,161.33,161.08,161.27,60347.0,146.2722,146.4265,146.1996,146.3721,60347.0
2021-01-14 15:30:00,161.25,161.55,161.16,161.48,100873.0,146.3539,146.6262,146.2722,146.5627,100873.0
2021-01-14 15:35:00,161.45,161.79,161.39,161.79,87715.0,146.5355,146.844,146.481,146.844,87715.0
2021-01-14 15:40:00,161.75,161.9,161.56,161.69,89288.0,146.8077,146.9439,146.6353,146.7533,89288.0
2021-01-14 15:45:00,161.71,161.71,161.44,161.55,74044.0,146.7714,146.7714,146.5264,146.6262,74044.0
2021-01-14 15:50:00,161.53,161.54,160.78,160.81,185434.0,146.6081,146.6171,145.9273,145.9546,185434.0
2021-01-14 15:55:00,160.81,161.08,160.73,160.85,333544.0,145.9546,146.1996,145.882,145.9909,333544.0
2021-01-15 09:30:00,160.4,160.86,159.05,159.73,636946.0,145.5825,146.0,144.3572,144.9743,636946.0
2021-01-15 09:35:00,159.55,160.83,159.34,160.41,204268.0,144.811,145.9727,144.6204,145.5915,204268.0
2021-01-15 09:40:00,160.42,160.42,159.12,159.5,116376.0,145.6006,145.6006,144.4207,144.7656,116376.0
2021-01-15 09:45:00,159.53,159.92,159.15,159.9,91493.0,144.7928,145.1468,144.4479,145.1286,91493.0
2021-01-15 09:50:00,159.87,160.07,159.28,159.3,77383.0,145.1014,145.2829,144.5659,144.5841,77383.0
2021-01-15 09:55:00,159.24,159.63,159.18,159.57,90351.0,144.5296,144.8836,144.4752,144.8291,90351.0
2021-01-15 10:00:00,159.55,159.81,158.69,158.8,132221.0,144.811,145.047,144.0304,144.1303,132221.0
2021-01-15 10:05:00,158.8,159.02,157.68,157.8,145726.0,144.1303,144.3299,143.1137,143.2226,145726.0
2021-01-15 10:10:00,157.8,158.95,157.7,158.49,134918.0,143.2226,144.2664,143.1319,143.8489,134918.0
2021-01-15 10:15:00,158.45,158.63,157.5,157.68,125682.0,143.8126,143.976,142.9504,143.1137,125682.0
2021-01-15 10:20:00,157.71,157.88,157.25,157.31,146510.0,143.141,143.2952,142.7234,142.7779,146510.0
2021-01-15 10:25:00,157.28,158.35,157.26,158.08,195279.0,142.7507,143.7218,142.7325,143.4768,195279.0
2021-01-15 10:30:00,158.12,158.35,157.7,158.23,84028.0,143.5131,143.7218,143.1319,143.6129,84028.0
2021-01-15 10:35:00,158.25,158.47,158.09,158.28,110047.0,143.6311,143.8307,143.4858,143.6583,110047.0
2021-01-15 10:40:00,158.23,158.87,158.04,158.85,53943.0,143.6129,144.1938,143.4405,144.1756,53943.0
2021-01-15 10:45:00,158.8,158.93,158.21,158.44,35345.0,144.1303,144.2482,143.5948,143.8035,35345.0
2021-01-15 10:50:00,158.41,158.84,158.37,158.65,37909.0,143.7763,144.1666,143.74,143.9941,37909.0
2021-01-15 10:55:00,158.61,158.68,158.08,158.33,45953.0,143.9578,144.0213,143.4768,143.7037,45953.0
2021-01-15 11:00:00,158.36,158.36,157.24,157.24,74955.0,143.7309,143.7309,142.7144,142.7144,74955.0
2021-01-15 11:05:00,157.25,157.46,156.92,157.45,78250.0,142.7234,142.914,142.4239,142.905,78250.0
2021-01-15 11:10:00,157.42,157.84,157.34,157.76,38501.0,142.8777,143.2589,142.8051,143.1863,38501.0
2021-01-15 11:15:00,157.85,158.54,157.66,158.5,49914.0,143.268,143.8943,143.0956,143.858,49914.0
2021-01-15 11:20:00,158.51,158.75,158.45,158.68,54201.0,143.867,144.0849,143.8126,144.0213,54201.0
2021-01-15 11:25:00,158.68,159.15,158.67,159.08,58156.0,144.0213,144.4479,144.0123,144.3844,58156.0
2021-01-15 11:30:00,159.1,159.41,159.1,159.28,52394.0,144.4025,144.6839,144.4025,144.5659,52394.0
2021-01-15 11:35:00,159.23,159.41,159.04,159.31,32757.0,144.5205,144.6839,144.3481,144.5931,32757.0
2021-01-15 11:40:00,159.31,159.35,159.03,159.06,27395.0,144.5931,144.6294,144.339,144.3662,27395.0
2021-01-15 11:45:00,159.06,159.07,158.69,158.8,29629.0,144.3662,144.3753,144.0304,144.1303,29629.0
2021-01-15 11:50:00,158.76,158.81,158.51,158.52,34792.0,144.094,144.1393,143.867,143.8761,34792.0
2021-01-15 11:55:00,158.51,158.7,158.35,158.57,41531.0,143.867,144.0395,143.7218,143.9215,41531.0
2021-01-15 12:00:00,158.56,158.62,158.26,158.43,40150.0,143.9124,143.9669,143.6401,143.7944,40150.0
2021-01-15 12:05:00,158.47,158.61,158.4,158.54,30306.0,143.8307,143.9578,143.7672,143.8943,30306.0
2021-01-15 12:10:00,158.53,158.53,158.15,158.28,40957.0,143.8852,143.8852,143.5403,143.6583,40957.0
2021-01-15 12:15:00,158.3,158.71,158.3,158.57,54740.0,143.6764,144.0486,143.6764,143.9215,54740.0
2021-01-15 12:20:00,158.55,158.58,158.07,158.16,29441.0,143.9034,143.9306,143.4677,143.5494,29441.0
2021-01-15 12:25:00,158.16,158.36,158.07,158.25,24901.0,143.5494,143.7309,143.4677,143.6311,24901.0
2021-01-15 12:30:00,158.24,158.71,158.2,158.66,41030.0,143.622,144.0486,143.5857,144.0032,41030.0
2021-01-15 12:35:00,158.68,158.82,158.52,158.8,24340.0,144.0213,144.1484,143.8761,144.1303,24340.0
2021-01-15 12:40:00,158.77,158.94,158.59,158.8,31894.0,144.103,144.2573,143.9397,144.1303,31894.0
2021-01-15 12:45:00,158.8,158.94,158.73,158.85,23955.0,144.1303,144.2573,144.0667,144.1756,23955.0
2021-01-15 12:50:00,158.83,158.93,158.52,158.85,44052.0,144.1575,144.2482,143.8761,144.1756,44052.0
2021-01-15 12:55:00,158.89,158.96,158.73,158.83,29711.0,144.2119,144.2755,144.0667,144.1575,29711.0
2021-01-15 13:00:00,158.83,158.83,158.46,158.47,41799.0,144.1575,144.1575,143.8217,143.8307,41799.0
2021-01-15 13:05:00,158.47,158.65,158.4,158.63,19438.0,143.8307,143.9941,143.7672,143.976,19438.0
2021-01-15 13:10:00,158.63,158.87,158.58,158.86,41646.0,143.976,144.1938,143.9306,144.1847,41646.0
2021-01-15 13:15:00,158.87,159.09,158.81,158.91,37226.0,144.1938,144.3935,144.1393,144.2301,37226.0
2021-01-15 13:20:00,158.92,158.98,158.81,158.83,21369.0,144.2392,144.2936,144.1393,144.1575,21369.0
2021-01-15 13:25:00,158.84,158.93,158.82,158.86,32397.0,144.1666,144.2482,144.1484,144.1847,32397.0
2021-01-15 13:30:00,158.86,158.94,158.75,158.75,22052.0,144.1847,144.2573,144.0849,144.0849,22052.0
2021-01-15 13:35:00,158.74,159.03,158.66,158.98,48183.0,144.0758,144.339,144.0032,144.2936,48183.0
2021-01-15 13:40:00,158.98,159.01,158.71,158.8,33427.0,144.2936,144.3209,144.0486,144.1303,33427.0
2021-01-15 13:45:00,158.82,158.82,158.5,158.58,44148.0,144.1484,144.1484,143.858,143.9306,44148.0
2021-01-15 13:50:00,158.57,158.84,158.54,158.65,31214.0,143.9215,144.1666,143.8943,143.9941,31214.0
2021-01-15 13:55:00,158.63,158.74,158.51,158.67,32436.0,143.976,144.0758,143.867,144.0123,32436.0
2021-01-15 14:00:00,158.69,158.81,158.64,158.75,36292.0,144.0304,144.1393,143.985,144.0849,36292.0
2021-01-15 14:05:00,158.75,158.77,158.48,158.53,56054.0,144.0849,144.103,143.8398,143.8852,56054.0
2021-01-15 14:10:00,158.52,158.53,158.08,158.1,47085.0,143.8761,143.8852,143.4768,143.4949,47085.0
2021-01-15 14:15:00,158.11,158.19,158.06,158.11,39375.0,143.504,143.5766,143.4586,143.504,39375.0
2021-01-15 14:20:00,158.1,158.15,157.95,158.01,46929.0,143.4949,143.5403,143.3588,143.4132,46929.0
2021-01-15 14:25:00,158.04,158.05,157.76,157.98,33586.0,143.4405,143.4495,143.1863,143.386,33586.0
2021-01-15 14:30:00,157.97,158.14,157.96,158.04,33731.0,143.3769,143.5312,143.3679,143.4405,33731.0
2021-01-15 14:35:00,158.03,158.1,157.9,158.04,45610.0,143.4314,143.4949,143.3134,143.4405,45610.0
2021-01-15 14:40:00,158.02,158.17,157.91,158.12,30357.0,143.4223,143.5585,143.3225,143.5131,30357.0
2021-01-15 14:45:00,158.13,158.15,157.96,158.13,170470.0,143.5222,143.5403,143.3679,143.5222,170470.0
2021-01-15 14:50:00,158.13,158.13,157.74,157.82,55725.0,143.5222,143.5222,143.1682,143.2408,55725.0
2021-01-15 14:55:00,157.84,157.84,157.61,157.7,60401.0,143.2589,143.2589,143.0502,143.1319,60401.0
2021-01-15 15:00:00,157.68,157.76,157.63,157.64,56090.0,143.1137,143.1863,143.0683,143.0774,56090.0
2021-01-15 15:05:00,157.64,157.7,157.43,157.48,87263.0,143.0774,143.1319,142.8868,142.9322,87263.0
2021-01-15 15:10:00,157.52,157.99,157.52,157.76,77893.0,142.9685,143.3951,142.9685,143.1863,77893.0
2021-01-15 15:15:00,157.76,157.9,157.67,157.67,103431.0,143.1863,143.3134,143.1046,143.1046,103431.0
2021-01-15 15:20:00,157.68,157.79,157.59,157.61,39160.0,143.1137,143.2136,143.032,143.0502,39160.0
2021-01-15 15:25:00,157.61,157.63,157.41,157.41,41971.0,143.0502,143.0683,142.8687,142.8687,41971.0
2021-01-15 15:30:00,157.43,157.44,157.14,157.38,77536.0,142.8868,142.8959,142.6236,142.8414,77536.0
2021-01-15 15:35:00,157.37,157.47,157.27,157.27,61807.0,142.8324,142.9231,142.7416,142.7416,61807.0
2021-01-15 15:40:00,157.27,157.56,157.0,157.1,102723.0,142.7416,143.0048,142.4965,142.5873,102723.0
2021-01-15 15:45:00,157.1,157.32,157.0,157.17,115395.0,142.5873,142.787,142.4965,142.6508,115395.0
2021-01-15 15:50:00,157.16,157.22,156.88,156.99,264171.0,142.6418,142.6962,142.3876,142.4875,264171.0
2021-01-15 15:55:00,157.01,157.27,156.93,157.0,251317.0,142.5056,142.7416,142.433,142.4965,251317.0
2021-01-19 09:30:00,158.94,159.9,158.45,159.67,270459.0,144.2573,145.1286,143.8126,144.9199,270459.0
2021-01-19 09:35:00,159.68,160.21,159.6,159.67,100447.0,144.929,145.41,144.8564,144.9199,100447.0
2021-01-19 09:40:00,159.71,160.83,159.71,160.75,65392.0,144.9562,145.9727,144.9562,145.9001,65392.0
2021-01-19 09:45:00,160.72,161.96,160.66,161.49,185342.0,145.8729,146.9983,145.8184,146.5718,185342.0
2021-01-19 09:50:00,161.49,162.16,161.46,161.88,120162.0,146.5718,147.1799,146.5445,146.9257,120162.0
2021-01-19 09:55:00,161.92,162.92,161.89,162.65,204343.0,146.962,147.8697,146.9348,147.6246,204343.0
2021-01-19 10:00:00,162.65,162.91,162.01,162.82,160402.0,147.6246,147.8606,147.0437,147.7789,160402.0
2021-01-19 10:05:00,162.84,163.26,162.8,162.98,190133.0,147.797,148.1782,147.7607,147.9241,190133.0
2021-01-19 10:10:00,162.94,163.16,162.31,163.14,95525.0,147.8878,148.0875,147.316,148.0693,95525.0
2021-01-19 10:15:00,163.11,163.24,162.84,162.87,81907.0,148.0421,148.1601,147.797,147.8243,81907.0
2021-01-19 10:20:00,162.88,162.88,162.26,162.56,64072.0,147.8334,147.8334,147.2706,147.5429,64072.0
2021-01-19 10:25:00,162.5,162.58,161.92,162.13,58778.0,147.4885,147.5611,146.962,147.1526,58778.0
2021-01-19 10:30:00,162.13,162.6,161.87,161.93,67220.0,147.1526,147.5792,146.9167,146.9711,67220.0
2021-01-19 10:35:00,161.96,162.16,161.77,161.83,78987.0,146.9983,147.1799,146.8259,146.8804,78987.0
2021-01-19 10:40:00,161.8,162.25,161.78,162.25,42536.0,146.8531,147.2616,146.835,147.2616,42536.0
2021-01-19 10:45:00,162.24,162.48,161.91,162.09,46019.0,147.2525,147.4703,146.953,147.1163,46019.0
2021-01-19 10:50:00,162.08,162.34,161.55,161.68,37569.0,147.1073,147.3432,146.6262,146.7442,37569.0
2021-01-19 10:55:00,161.7,161.99,161.61,161.99,29415.0,146.7624,147.0256,146.6807,147.0256,29415.0
2021-01-19 11:00:00,161.95,162.19,161.95,162.03,25851.0,146.9893,147.2071,146.9893,147.0619,25851.0
2021-01-19 11:05:00,162.1,162.4,161.88,162.1,52710.0,147.1254,147.3977,146.9257,147.1254,52710.0
2021-01-19 11:10:00,162.08,162.36,161.92,162.1,40767.0,147.1073,147.3614,146.962,147.1254,40767.0
2021-01-19 11:15:00,162.07,162.43,161.73,161.95,66918.0,147.0982,147.4249,146.7896,146.9893,66918.0
2021-01-19 11:20:00,161.95,162.04,161.71,161.81,28581.0,146.9893,147.071,146.7714,146.8622,28581.0
2021-01-19 11:25:00,161.86,162.03,161.77,162.03,33500.0,146.9076,147.0619,146.8259,147.0619,33500.0
2021-01-19 11:30:00,162.03,162.3,161.98,162.3,29123.0,147.0619,147.3069,147.0165,147.3069,29123.0
2021-01-19 11:35:00,162.3,162.76,162.26,162.76,58371.0,147.3069,147.7244,147.2706,147.7244,58371.0
2021-01-19 11:40:00,162.73,162.94,162.69,162.84,45996.0,147.6972,147.8878,147.6609,147.797,45996.0
2021-01-19 11:45:00,162.87,163.1,162.82,163.0,62335.0,147.8243,148.033,147.7789,147.9423,62335.0
2021-01-19 11:50:00,163.0,163.13,162.62,162.68,32832.0,147.9423,148.0603,147.5974,147.6518,32832.0
2021-01-19 11:55:00,162.67,162.74,162.32,162.45,42809.0,147.6428,147.7063,147.3251,147.4431,42809.0
2021-01-19 12:00:00,162.4,162.4,162.15,162.18,52462.0,147.3977,147.3977,147.1708,147.198,52462.0
2021-01-19 12:05:00,162.15,162.39,162.13,162.39,20942.0,147.1708,147.3886,147.1526,147.3886,20942.0
2021-01-19 12:10:00,162.39,162.54,162.31,162.54,33302.0,147.3886,147.5248,147.316,147.5248,33302.0
2021-01-19 12:15:00,162.55,162.78,162.39,162.76,34491.0,147.5338,147.7426,147.3886,147.7244,34491.0
2021-01-19 12:20:00,162.76,163.01,162.71,162.94,25018.0,147.7244,147.9513,147.6791,147.8878,25018.0
2021-01-19 12:25:00,162.91,162.95,162.69,162.73,26435.0,147.8606,147.8969,147.6609,147.6972,26435.0
2021-01-19 12:30:00,162.79,163.0,162.73,162.97,23973.0,147.7517,147.9423,147.6972,147.915,23973.0
2021-01-19 12:35:00,162.96,163.02,162.8,162.88,114705.0,147.906,147.9604,147.7607,147.8334,114705.0
2021-01-19 12:40:00,162.91,163.0,162.73,162.97,29764.0,147.8606,147.9423,147.6972,147.915,29764.0
2021-01-19 12:45:00,162.95,163.24,162.93,163.19,38650.0,147.8969,148.1601,147.8787,148.1147,38650.0
2021-01-19 12:50:00,163.21,163.4,163.13,163.23,106865.0,148.1329,148.3053,148.0603,148.151,106865.0
2021-01-19 12:55:00,163.22,163.26,162.99,163.23,23269.0,148.1419,148.1782,147.9332,148.151,23269.0
2021-01-19 13:00:00,163.26,163.45,163.18,163.45,33329.0,148.1782,148.3507,148.1056,148.3507,33329.0
2021-01-19 13:05:00,163.45,163.62,163.35,163.36,74192.0,148.3507,148.505,148.2599,148.269,74192.0
2021-01-19 13:10:00,163.41,163.48,163.25,163.27,20310.0,148.3144,148.3779,148.1692,148.1873,20310.0
2021-01-19 13:15:00,163.28,163.37,163.17,163.21,24781.0,148.1964,148.2781,148.0966,148.1329,24781.0
2021-01-19 13:20:00,163.25,163.4,163.08,163.38,30076.0,148.1692,148.3053,148.0149,148.2872,30076.0
2021-01-19 13:25:00,163.36,163.49,163.3,163.4,55616.0,148.269,148.387,148.2146,148.3053,55616.0
2021-01-19 13:30:00,163.41,163.49,163.28,163.35,18136.0,148.3144,148.387,148.1964,148.2599,18136.0
2021-01-19 13:35:00,163.37,163.59,163.36,163.4,35955.0,148.2781,148.4778,148.269,148.3053,35955.0
2021-01-19 13:40:00,163.42,163.47,163.22,163.4,31592.0,148.3235,148.3688,148.1419,148.3053,31592.0
2021-01-19 13:45:00,163.42,163.48,163.23,163.31,42176.0,148.3235,148.3779,148.151,148.2236,42176.0
2021-01-19 13:50:00,163.34,163.54,163.34,163.44,41442.0,148.2509,148.4324,148.2509,148.3416,41442.0
2021-01-19 13:55:00,163.44,163.46,163.21,163.21,33357.0,148.3416,148.3598,148.1329,148.1329,33357.0
2021-01-19 14:00:00,163.22,163.55,163.12,163.26,97224.0,148.1419,148.4415,148.0512,148.1782,97224.0
2021-01-19 14:05:00,163.29,163.38,163.14,163.16,22543.0,148.2055,148.2872,148.0693,148.0875,22543.0
2021-01-19 14:10:00,163.14,163.25,163.03,163.07,36655.0,148.0693,148.1692,147.9695,148.0058,36655.0
2021-01-19 14:15:00,163.06,163.13,162.95,163.06,58571.0,147.9967,148.0603,147.8969,147.9967,58571.0
2021-01-19 14:20:00,163.04,163.04,162.87,162.94,38812.0,147.9786,147.9786,147.8243,147.8878,38812.0
2021-01-19 14:25:00,162.93,163.08,162.75,162.84,27242.0,147.8787,148.0149,147.7154,147.797,27242.0
2021-01-19 14:30:00,162.92,162.96,162.72,162.74,19865.0,147.8697,147.906,147.6881,147.7063,19865.0
2021-01-19 14:35:00,162.76,162.91,162.76,162.78,22435.0,147.7244,147.8606,147.7244,147.7426,22435.0
2021-01-19 14:40:00,162.84,163.25,162.79,163.22,40775.0,147.797,148.1692,147.7517,148.1419,40775.0
2021-01-19 14:45:00,163.28,163.33,163.09,163.33,34340.0,148.1964,148.2418,148.024,148.2418,34340.0
2021-01-19 14:50:00,163.35,163.55,163.31,163.37,39851.0,148.2599,148.4415,148.2236,148.2781,39851.0
2021-01-19 14:55:00,163.39,163.6,163.35,163.55,32147.0,148.2962,148.4868,148.2599,148.4415,32147.0
2021-01-19 15:00:00,163.55,163.78,163.48,163.77,40987.0,148.4415,148.6502,148.3779,148.6411,40987.0
2021-01-19 15:05:00,163.74,163.78,163.54,163.72,35278.0,148.6139,148.6502,148.4324,148.5958,35278.0
2021-01-19 15:10:00,163.72,163.73,163.59,163.63,27287.0,148.5958,148.6048,148.4778,148.5141,27287.0
2021-01-19 15:15:00,163.64,163.65,163.37,163.39,35221.0,148.5231,148.5322,148.2781,148.2962,35221.0
2021-01-19 15:20:00,163.36,163.39,163.18,163.2,28774.0,148.269,148.2962,148.1056,148.1238,28774.0
2021-01-19 15:25:00,163.22,163.41,163.22,163.35,18681.0,148.1419,148.3144,148.1419,148.2599,18681.0
2021-01-19 15:30:00,163.37,163.53,163.33,163.52,37367.0,148.2781,148.4233,148.2418,148.4142,37367.0
2021-01-19 15:35:00,163.5,163.74,163.48,163.71,52415.0,148.3961,148.6139,148.3779,148.5867,52415.0
2021-01-19 15:40:00,163.7,163.89,163.68,163.79,88026.0,148.5776,148.7501,148.5594,148.6593,88026.0
2021-01-19 15:45:00,163.78,163.93,163.74,163.85,71648.0,148.6502,148.7864,148.6139,148.7137,71648.0
2021-01-19 15:50:00,163.91,164.1,163.7,163.95,120853.0,148.7682,148.9407,148.5776,148.8045,120853.0
2021-01-19 15:55:00,163.93,164.08,163.66,163.77,176535.0,148.7864,148.9225,148.5413,148.6411,176535.0
2021-01-20 09:30:00,164.73,165.29,164.44,165.07,395717.0,149.5125,150.0207,149.2492,149.821,395717.0
2021-01-20 09:35:00,165.11,166.66,165.09,166.6,166663.0,149.8573,151.2642,149.8392,151.2097,166663.0
2021-01-20 09:40:00,166.63,167.5,166.45,167.28,187186.0,151.2369,152.0266,151.0736,151.8269,187186.0
2021-01-20 09:45:00,167.33,167.94,167.2,167.63,393134.0,151.8723,152.4259,151.7543,152.1446,393134.0
2021-01-20 09:50:00,167.61,167.64,166.25,166.53,214130.0,152.1264,152.1536,150.892,151.1462,214130.0
2021-01-20 09:55:00,166.57,167.4,166.49,167.3,140805.0,151.1825,151.9358,151.1099,151.845,140805.0
2021-01-20 10:00:00,167.38,167.6,166.15,166.31,117402.0,151.9176,152.1173,150.8013,150.9465,117402.0
2021-01-20 10:05:00,166.26,167.05,166.26,166.9,114506.0,150.9011,151.6181,150.9011,151.482,114506.0
2021-01-20 10:10:00,166.9,167.11,166.74,167.02,104848.0,151.482,151.6726,151.3368,151.5909,104848.0
2021-01-20 10:15:00,166.99,167.03,166.62,166.64,118473.0,151.5637,151.6,151.2279,151.246,118473.0
2021-01-20 10:20:00,166.59,166.76,166.3,166.53,81406.0,151.2006,151.3549,150.9374,151.1462,81406.0
2021-01-20 10:25:00,166.53,166.7,166.26,166.35,102145.0,151.1462,151.3005,150.9011,150.9828,102145.0
2021-01-20 10:30:00,166.32,166.8,166.2,166.61,113132.0,150.9556,151.3912,150.8467,151.2188,113132.0
2021-01-20 10:35:00,166.67,166.78,166.32,166.36,64811.0,151.2732,151.3731,150.9556,150.9919,64811.0
2021-01-20 10:40:00,166.38,166.54,166.25,166.26,134013.0,151.01,151.1552,150.892,150.9011,134013.0
2021-01-20 10:45:00,166.25,166.29,165.4,165.59,114409.0,150.892,150.9283,150.1206,150.293,114409.0
2021-01-20 10:50:00,165.59,165.61,164.93,165.32,86459.0,150.293,150.3112,149.694,150.0479,86459.0
2021-01-20 10:55:00,165.35,165.81,165.04,165.7,61006.0,150.0752,150.4927,149.7938,150.3928,61006.0
2021-01-20 11:00:00,165.74,166.11,165.7,165.9,63511.0,150.4291,150.765,150.3928,150.5744,63511.0
2021-01-20 11:05:00,165.87,165.91,164.59,164.76,63156.0,150.5471,150.5834,149.3854,149.5397,63156.0
2021-01-20 11:10:00,164.79,165.25,164.69,165.04,44910.0,149.5669,149.9844,149.4761,149.7938,44910.0
2021-01-20 11:15:00,165.06,165.95,165.05,165.95,87116.0,149.812,150.6198,149.8029,150.6198,87116.0
2021-01-20 11:20:00,165.88,166.11,165.7,165.82,57323.0,150.5562,150.765,150.3928,150.5018,57323.0
2021-01-20 11:25:00,165.82,165.86,165.43,165.81,23254.0,150.5018,150.5381,150.1478,150.4927,23254.0
2021-01-20 11:30:00,165.77,165.9,165.31,165.51,61232.0,150.4564,150.5744,150.0389,150.2204,61232.0
2021-01-20 11:35:00,165.5,165.74,165.24,165.63,57756.0,150.2113,150.4291,149.9753,150.3293,57756.0
2021-01-20 11:40:00,165.65,165.81,165.53,165.72,31041.0,150.3475,150.4927,150.2385,150.411,31041.0
2021-01-20 11:45:00,165.76,165.8,165.52,165.6,22112.0,150.4473,150.4836,150.2295,150.3021,22112.0
2021-01-20 11:50:00,165.56,165.56,165.08,165.09,28262.0,150.2658,150.2658,149.8301,149.8392,28262.0
2021-01-20 11:55:00,165.12,165.5,165.1,165.5,33132.0,149.8664,150.2113,149.8483,150.2113,33132.0
2021-01-20 12:00:00,165.46,165.65,165.42,165.52,50274.0,150.175,150.3475,150.1387,150.2295,50274.0
2021-01-20 12:05:00,165.54,165.71,165.49,165.65,33603.0,150.2476,150.4019,150.2022,150.3475,33603.0
2021-01-20 12:10:00,165.69,165.77,165.61,165.62,30869.0,150.3838,150.4564,150.3112,150.3202,30869.0
2021-01-20 12:15:00,165.61,165.69,165.57,165.6,24108.0,150.3112,150.3838,150.2749,150.3021,24108.0
2021-01-20 12:20:00,165.6,165.62,165.34,165.46,29097.0,150.3021,150.3202,150.0661,150.175,29097.0
2021-01-20 12:25:00,165.43,165.47,165.3,165.31,24123.0,150.1478,150.1841,150.0298,150.0389,24123.0
2021-01-20 12:30:00,165.31,165.46,165.22,165.3,16768.0,150.0389,150.175,149.9572,150.0298,16768.0
2021-01-20 12:35:00,165.3,165.42,165.22,165.42,18431.0,150.0298,150.1387,149.9572,150.1387,18431.0
2021-01-20 12:40:00,165.44,165.57,165.34,165.5,34254.0,150.1569,150.2749,150.0661,150.2113,34254.0
2021-01-20 12:45:00,165.49,165.75,165.43,165.75,54038.0,150.2022,150.4382,150.1478,150.4382,54038.0
2021-01-20 12:50:00,165.74,165.76,165.6,165.67,21502.0,150.4291,150.4473,150.3021,150.3656,21502.0
2021-01-20 12:55:00,165.66,165.8,165.64,165.68,27497.0,150.3565,150.4836,150.3384,150.3747,27497.0
2021-01-20 13:00:00,165.71,165.94,165.63,165.84,27778.0,150.4019,150.6107,150.3293,150.5199,27778.0
2021-01-20 13:05:00,165.85,165.89,165.65,165.77,19106.0,150.529,150.5653,150.3475,150.4564,19106.0
2021-01-20 13:10:00,165.78,165.78,165.58,165.74,15790.0,150.4655,150.4655,150.2839,150.4291,15790.0
2021-01-20 13:15:00,165.71,165.74,165.5,165.52,18576.0,150.4019,150.4291,150.2113,150.2295,18576.0
2021-01-20 13:20:00,165.52,165.6,165.41,165.44,43385.0,150.2295,150.3021,150.1296,150.1569,43385.0
2021-01-20 13:25:00,165.46,165.66,165.4,165.52,20886.0,150.175,150.3565,150.1206,150.2295,20886.0
2021-01-20 13:30:00,165.53,165.81,165.53,165.81,19728.0,150.2385,150.4927,150.2385,150.4927,19728.0
2021-01-20 13:35:00,165.82,166.02,165.75,165.78,28911.0,150.5018,150.6833,150.4382,150.4655,28911.0
2021-01-20 13:40:00,165.79,165.79,165.44,165.56,20945.0,150.4745,150.4745,150.1569,150.2658,20945.0
2021-01-20 13:45:00,165.54,165.59,165.36,165.42,30337.0,150.2476,150.293,150.0843,150.1387,30337.0
2021-01-20 13:50:00,165.42,165.62,165.42,165.57,24006.0,150.1387,150.3202,150.1387,150.2749,24006.0
2021-01-20 13:55:00,165.59,165.64,165.52,165.56,16800.0,150.293,150.3384,150.2295,150.2658,16800.0
2021-01-20 14:00:00,165.55,165.55,165.34,165.4,25948.0,150.2567,150.2567,150.0661,150.1206,25948.0
2021-01-20 14:05:00,165.42,165.49,165.33,165.47,16704.0,150.1387,150.2022,150.057,150.1841,16704.0
2021-01-20 14:10:00,165.46,165.46,165.04,165.07,35746.0,150.175,150.175,149.7938,149.821,35746.0
2021-01-20 14:15:00,165.09,165.26,165.09,165.18,17490.0,149.8392,149.9935,149.8392,149.9209,17490.0
2021-01-20 14:20:00,165.18,165.36,165.17,165.22,24539.0,149.9209,150.0843,149.9118,149.9572,24539.0
2021-01-20 14:25:00,165.23,165.23,165.13,165.17,20400.0,149.9663,149.9663,149.8755,149.9118,20400.0
2021-01-20 14:30:00,165.16,165.2,165.13,165.16,32127.0,149.9027,149.939,149.8755,149.9027,32127.0
2021-01-20 14:35:00,165.18,165.23,165.05,165.08,38063.0,149.9209,149.9663,149.8029,149.8301,38063.0
2021-01-20 14:40:00,165.1,165.14,164.92,164.95,51732.0,149.8483,149.8846,149.6849,149.7121,51732.0
2021-01-20 14:45:00,164.94,165.01,164.91,164.98,35510.0,149.7031,149.7666,149.6758,149.7394,35510.0
2021-01-20 14:50:00,164.97,165.0,164.64,164.72,60522.0,149.7303,149.7575,149.4308,149.5034,60522.0
2021-01-20 14:55:00,164.73,164.99,164.73,164.85,54895.0,149.5125,149.7484,149.5125,149.6214,54895.0
2021-01-20 15:00:00,164.88,165.0,164.76,164.8,43253.0,149.6486,149.7575,149.5397,149.576,43253.0
2021-01-20 15:05:00,164.79,165.01,164.74,164.92,35876.0,149.5669,149.7666,149.5215,149.6849,35876.0
2021-01-20 15:10:00,164.92,165.01,164.82,164.91,27355.0,149.6849,149.7666,149.5941,149.6758,27355.0
2021-01-20 15:15:00,164.93,165.13,164.88,164.92,51442.0,149.694,149.8755,149.6486,149.6849,51442.0
2021-01-20 15:20:00,164.92,165.05,164.91,164.96,27793.0,149.6849,149.8029,149.6758,149.7212,27793.0
2021-01-20 15:25:00,164.97,165.05,164.84,164.9,38558.0,149.7303,149.8029,149.6123,149.6667,38558.0
2021-01-20 15:30:00,164.89,165.09,164.87,165.03,44464.0,149.6577,149.8392,149.6395,149.7847,44464.0
2021-01-20 15:35:00,165.02,165.04,164.84,164.85,34781.0,149.7757,149.7938,149.6123,149.6214,34781.0
2021-01-20 15:40:00,164.86,165.03,164.83,164.97,51312.0,149.6304,149.7847,149.6032,149.7303,51312.0
2021-01-20 15:45:00,164.97,165.01,164.83,164.93,55219.0,149.7303,149.7666,149.6032,149.694,55219.0
2021-01-20 15:50:00,164.93,165.15,164.61,164.62,156164.0,149.694,149.8937,149.4035,149.4126,156164.0
2021-01-20 15:55:00,164.62,164.74,164.44,164.48,273770.0,149.4126,149.5215,149.2492,149.2855,273770.0
2021-01-21 09:30:00,165.81,166.49,164.13,164.48,276750.0,150.4927,151.1099,148.9679,149.2855,276750.0
2021-01-21 09:35:00,164.46,164.47,163.52,163.78,104380.0,149.2674,149.2765,148.4142,148.6502,104380.0
2021-01-21 09:40:00,163.77,164.89,163.68,164.8,56502.0,148.6411,149.6577,148.5594,149.576,56502.0
2021-01-21 09:45:00,164.71,164.94,164.46,164.72,45660.0,149.4943,149.7031,149.2674,149.5034,45660.0
2021-01-21 09:50:00,164.76,164.98,164.31,164.7,53369.0,149.5397,149.7394,149.1313,149.4852,53369.0
2021-01-21 09:55:00,164.65,164.69,163.85,163.93,49341.0,149.4398,149.4761,148.7137,148.7864,49341.0
2021-01-21 10:00:00,163.97,164.19,163.64,163.81,52832.0,148.8227,149.0223,148.5231,148.6774,52832.0
2021-01-21 10:05:00,163.84,163.98,163.58,163.82,26866.0,148.7047,148.8317,148.4687,148.6865,26866.0
2021-01-21 10:10:00,163.81,164.99,163.81,164.89,44593.0,148.6774,149.7484,148.6774,149.6577,44593.0
2021-01-21 10:15:00,164.89,164.94,164.54,164.66,43165.0,149.6577,149.7031,149.34,149.4489,43165.0
2021-01-21 10:20:00,164.66,164.9,164.56,164.82,41860.0,149.4489,149.6667,149.3582,149.5941,41860.0
2021-01-21 10:25:00,164.84,165.09,164.57,165.07,40319.0,149.6123,149.8392,149.3672,149.821,40319.0
2021-01-21 10:30:00,165.08,165.1,164.73,164.73,25665.0,149.8301,149.8483,149.5125,149.5125,25665.0
2021-01-21 10:35:00,164.72,164.89,164.53,164.53,23979.0,149.5034,149.6577,149.3309,149.3309,23979.0
2021-01-21 10:40:00,164.56,165.03,164.55,165.0,36047.0,149.3582,149.7847,149.3491,149.7575,36047.0
2021-01-21 10:45:00,165.02,165.02,164.75,164.95,23753.0,149.7757,149.7757,149.5306,149.7121,23753.0
2021-01-21 10:50:00,164.97,165.03,164.85,165.01,42955.0,149.7303,149.7847,149.6214,149.7666,42955.0
2021-01-21 10:55:00,165.01,165.2,164.93,165.13,48012.0,149.7666,149.939,149.694,149.8755,48012.0
2021-01-21 11:00:00,165.13,165.17,164.88,165.02,24804.0,149.8755,149.9118,149.6486,149.7757,24804.0
2021-01-21 11:05:00,165.03,165.07,164.8,165.03,20544.0,149.7847,149.821,149.576,149.7847,20544.0
2021-01-21 11:10:00,164.98,164.98,164.51,164.7,63870.0,149.7394,149.7394,149.3128,149.4852,63870.0
2021-01-21 11:15:00,164.7,164.99,164.65,164.84,22432.0,149.4852,149.7484,149.4398,149.6123,22432.0
2021-01-21 11:20:00,164.85,165.07,164.85,164.97,23472.0,149.6214,149.821,149.6214,149.7303,23472.0
2021-01-21 11:25:00,164.97,165.03,164.86,164.92,25161.0,149.7303,149.7847,149.6304,149.6849,25161.0
2021-01-21 11:30:00,164.89,164.98,164.6,164.6,49626.0,149.6577,149.7394,149.3945,149.3945,49626.0
2021-01-21 11:35:00,164.63,164.72,164.4,164.6,15719.0,149.4217,149.5034,149.2129,149.3945,15719.0
2021-01-21 11:40:00,164.55,164.66,164.48,164.66,21536.0,149.3491,149.4489,149.2855,149.4489,21536.0
2021-01-21 11:45:00,164.64,164.71,164.35,164.38,19082.0,149.4308,149.4943,149.1676,149.1948,19082.0
2021-01-21 11:50:00,164.44,164.52,164.22,164.24,23970.0,149.2492,149.3219,149.0496,149.0677,23970.0
2021-01-21 11:55:00,164.22,164.29,164.15,164.18,29626.0,149.0496,149.1131,148.986,149.0133,29626.0
2021-01-21 12:00:00,164.19,164.26,164.1,164.12,18339.0,149.0223,149.0859,148.9407,148.9588,18339.0
2021-01-21 12:05:00,164.1,164.11,163.8,163.9,42085.0,148.9407,148.9497,148.6684,148.7591,42085.0
2021-01-21 12:10:00,163.94,164.02,163.54,163.6,39434.0,148.7954,148.868,148.4324,148.4868,39434.0
2021-01-21 12:15:00,163.6,163.64,163.43,163.43,46569.0,148.4868,148.5231,148.3325,148.3325,46569.0
2021-01-21 12:20:00,163.44,163.62,163.34,163.57,34408.0,148.3416,148.505,148.2509,148.4596,34408.0
2021-01-21 12:25:00,163.54,163.92,163.54,163.86,26631.0,148.4324,148.7773,148.4324,148.7228,26631.0
2021-01-21 12:30:00,163.86,163.9,163.66,163.84,29812.0,148.7228,148.7591,148.5413,148.7047,29812.0
2021-01-21 12:35:00,163.85,163.98,163.55,163.57,31198.0,148.7137,148.8317,148.4415,148.4596,31198.0
2021-01-21 12:40:00,163.62,163.85,163.57,163.7,24097.0,148.505,148.7137,148.4596,148.5776,24097.0
2021-01-21 12:45:00,163.76,163.95,163.54,163.54,43167.0,148.6321,148.8045,148.4324,148.4324,43167.0
2021-01-21 12:50:00,163.51,163.53,163.36,163.43,14908.0,148.4052,148.4233,148.269,148.3325,14908.0
2021-01-21 12:55:00,163.44,163.73,163.44,163.73,47606.0,148.3416,148.6048,148.3416,148.6048,47606.0
2021-01-21 13:00:00,163.7,163.87,163.62,163.84,21060.0,148.5776,148.7319,148.505,148.7047,21060.0
2021-01-21 13:05:00,163.87,163.97,163.71,163.71,30028.0,148.7319,148.8227,148.5867,148.5867,30028.0
2021-01-21 13:10:00,163.76,163.91,163.76,163.83,16069.0,148.6321,148.7682,148.6321,148.6956,16069.0
2021-01-21 13:15:00,163.83,163.9,163.74,163.79,22929.0,148.6956,148.7591,148.6139,148.6593,22929.0
2021-01-21 13:20:00,163.8,164.03,163.78,163.87,21725.0,148.6684,148.8771,148.6502,148.7319,21725.0
2021-01-21 13:25:00,163.87,163.94,163.76,163.9,21016.0,148.7319,148.7954,148.6321,148.7591,21016.0
2021-01-21 13:30:00,163.91,164.19,163.86,164.14,19363.0,148.7682,149.0223,148.7228,148.977,19363.0
2021-01-21 13:35:00,164.17,164.46,164.17,164.46,25924.0,149.0042,149.2674,149.0042,149.2674,25924.0
2021-01-21 13:40:00,164.48,164.49,164.23,164.25,24655.0,149.2855,149.2946,149.0586,149.0768,24655.0
2021-01-21 13:45:00,164.25,164.28,164.09,164.21,21372.0,149.0768,149.104,148.9316,149.0405,21372.0
2021-01-21 13:50:00,164.24,164.31,164.11,164.27,27506.0,149.0677,149.1313,148.9497,149.0949,27506.0
2021-01-21 13:55:00,164.27,164.41,164.21,164.21,19529.0,149.0949,149.222,149.0405,149.0405,19529.0
2021-01-21 14:00:00,164.21,164.4,164.18,164.32,31651.0,149.0405,149.2129,149.0133,149.1403,31651.0
2021-01-21 14:05:00,164.32,164.38,164.17,164.25,24843.0,149.1403,149.1948,149.0042,149.0768,24843.0
2021-01-21 14:10:00,164.27,164.34,164.1,164.3,15064.0,149.0949,149.1585,148.9407,149.1222,15064.0
2021-01-21 14:15:00,164.3,164.46,164.24,164.4,30951.0,149.1222,149.2674,149.0677,149.2129,30951.0
2021-01-21 14:20:00,164.4,164.43,164.29,164.38,16947.0,149.2129,149.2402,149.1131,149.1948,16947.0
2021-01-21 14:25:00,164.4,164.41,164.14,164.19,20326.0,149.2129,149.222,148.977,149.0223,20326.0
2021-01-21 14:30:00,164.19,164.33,164.13,164.28,14036.0,149.0223,149.1494,148.9679,149.104,14036.0
2021-01-21 14:35:00,164.27,164.36,164.21,164.25,20749.0,149.0949,149.1766,149.0405,149.0768,20749.0
2021-01-21 14:40:00,164.28,164.37,164.16,164.26,21161.0,149.104,149.1857,148.9951,149.0859,21161.0
2021-01-21 14:45:00,164.26,164.42,164.22,164.4,17006.0,149.0859,149.2311,149.0496,149.2129,17006.0
2021-01-21 14:50:00,164.41,164.44,164.35,164.36,27967.0,149.222,149.2492,149.1676,149.1766,27967.0
2021-01-21 14:55:00,164.37,164.57,164.34,164.56,29956.0,149.1857,149.3672,149.1585,149.3582,29956.0
2021-01-21 15:00:00,164.55,164.55,164.35,164.45,30864.0,149.3491,149.3491,149.1676,149.2583,30864.0
2021-01-21 15:05:00,164.44,164.51,164.36,164.51,21661.0,149.2492,149.3128,149.1766,149.3128,21661.0
2021-01-21 15:10:00,164.51,164.51,164.29,164.34,28321.0,149.3128,149.3128,149.1131,149.1585,28321.0
2021-01-21 15:15:00,164.35,164.37,164.2,164.34,32802.0,149.1676,149.1857,149.0314,149.1585,32802.0
2021-01-21 15:20:00,164.32,164.46,164.3,164.41,36747.0,149.1403,149.2674,149.1222,149.222,36747.0
2021-01-21 15:25:00,164.4,164.4,164.09,164.17,64586.0,149.2129,149.2129,148.9316,149.0042,64586.0
2021-01-21 15:30:00,164.2,164.37,164.11,164.25,50243.0,149.0314,149.1857,148.9497,149.0768,50243.0
2021-01-21 15:35:00,164.24,164.54,164.2,164.37,38356.0,149.0677,149.34,149.0314,149.1857,38356.0
2021-01-21 15:40:00,164.37,164.43,164.33,164.4,48598.0,149.1857,149.2402,149.1494,149.2129,48598.0
2021-01-21 15:45:00,164.41,164.56,164.35,164.5,146715.0,149.222,149.3582,149.1676,149.3037,146715.0
2021-01-21 15:50:00,164.52,164.72,164.39,164.49,196011.0,149.3219,149.5034,149.2039,149.2946,196011.0
2021-01-21 15:55:00,164.5,164.92,164.47,164.76,161841.0,149.3037,149.6849,149.2765,149.5397,161841.0
2021-01-22 09:30:00,164.0,164.28,163.37,163.47,219229.0,148.8499,149.104,148.2781,148.3688,219229.0
2021-01-22 09:35:00,163.47,163.7,163.1,163.36,63118.0,148.3688,148.5776,148.033,148.269,63118.0
2021-01-22 09:40:00,163.36,163.4,162.78,163.26,52551.0,148.269,148.3053,147.7426,148.1782,52551.0
2021-01-22 09:45:00,163.3,163.45,162.86,162.91,53398.0,148.2146,148.3507,147.8152,147.8606,53398.0
2021-01-22 09:50:00,162.86,163.6,162.71,163.26,57204.0,147.8152,148.4868,147.6791,148.1782,57204.0
2021-01-22 09:55:00,163.26,163.32,162.9,163.09,41261.0,148.1782,148.2327,147.8515,148.024,41261.0
2021-01-22 10:00:00,163.09,163.14,162.81,162.91,31434.0,148.024,148.0693,147.7698,147.8606,31434.0
2021-01-22 10:05:00,162.9,163.35,162.9,163.3,53086.0,147.8515,148.2599,147.8515,148.2146,53086.0
2021-01-22 10:10:00,163.3,163.4,162.88,162.95,51232.0,148.2146,148.3053,147.8334,147.8969,51232.0
2021-01-22 10:15:00,162.96,163.18,162.81,162.91,53430.0,147.906,148.1056,147.7698,147.8606,53430.0
2021-01-22 10:20:00,162.87,163.05,162.15,162.2,77296.0,147.8243,147.9876,147.1708,147.2162,77296.0
2021-01-22 10:25:00,162.22,162.36,162.06,162.15,53326.0,147.2343,147.3614,147.0891,147.1708,53326.0
2021-01-22 10:30:00,162.1,162.3,162.06,162.09,69439.0,147.1254,147.3069,147.0891,147.1163,69439.0
2021-01-22 10:35:00,162.09,162.15,161.52,161.69,122140.0,147.1163,147.1708,146.599,146.7533,122140.0
2021-01-22 10:40:00,161.7,162.21,161.68,161.86,36305.0,146.7624,147.2252,146.7442,146.9076,36305.0
2021-01-22 10:45:00,161.88,162.0,161.61,161.68,37373.0,146.9257,147.0346,146.6807,146.7442,37373.0
2021-01-22 10:50:00,161.66,161.89,161.6,161.67,31844.0,146.7261,146.9348,146.6716,146.7351,31844.0
2021-01-22 10:55:00,161.67,162.07,161.63,161.88,51358.0,146.7351,147.0982,146.6988,146.9257,51358.0
2021-01-22 11:00:00,161.83,162.24,161.76,162.11,53717.0,146.8804,147.2525,146.8168,147.1345,53717.0
2021-01-22 11:05:00,162.09,162.2,161.91,161.92,34062.0,147.1163,147.2162,146.953,146.962,34062.0
2021-01-22 11:10:00,161.92,161.98,161.75,161.77,39818.0,146.962,147.0165,146.8077,146.8259,39818.0
2021-01-22 11:15:00,161.8,161.96,161.78,161.91,28984.0,146.8531,146.9983,146.835,146.953,28984.0
2021-01-22 11:20:00,161.9,162.12,161.8,162.08,21950.0,146.9439,147.1436,146.8531,147.1073,21950.0
2021-01-22 11:25:00,162.1,162.46,162.01,162.26,39411.0,147.1254,147.4522,147.0437,147.2706,39411.0
2021-01-22 11:30:00,162.22,162.48,162.14,162.35,31659.0,147.2343,147.4703,147.1617,147.3523,31659.0
2021-01-22 11:35:00,162.31,162.55,162.23,162.43,29926.0,147.316,147.5338,147.2434,147.4249,29926.0
2021-01-22 11:40:00,162.42,162.56,162.28,162.55,38154.0,147.4158,147.5429,147.2888,147.5338,38154.0
2021-01-22 11:45:00,162.55,162.86,162.54,162.8,29070.0,147.5338,147.8152,147.5248,147.7607,29070.0
2021-01-22 11:50:00,162.77,162.88,162.69,162.87,62519.0,147.7335,147.8334,147.6609,147.8243,62519.0
2021-01-22 11:55:00,162.87,162.95,162.69,162.85,23199.0,147.8243,147.8969,147.6609,147.8061,23199.0
2021-01-22 12:00:00,162.86,162.95,162.56,162.57,28182.0,147.8152,147.8969,147.5429,147.552,28182.0
2021-01-22 12:05:00,162.61,162.61,162.24,162.49,59386.0,147.5883,147.5883,147.2525,147.4794,59386.0
2021-01-22 12:10:00,162.52,162.82,162.48,162.74,60099.0,147.5066,147.7789,147.4703,147.7063,60099.0
2021-01-22 12:15:00,162.76,162.81,162.58,162.61,29878.0,147.7244,147.7698,147.5611,147.5883,29878.0
2021-01-22 12:20:00,162.6,162.7,162.42,162.42,19656.0,147.5792,147.67,147.4158,147.4158,19656.0
2021-01-22 12:25:00,162.4,162.57,162.39,162.47,24927.0,147.3977,147.552,147.3886,147.4612,24927.0
2021-01-22 12:30:00,162.49,162.53,162.41,162.46,24099.0,147.4794,147.5157,147.4068,147.4522,24099.0
2021-01-22 12:35:00,162.5,162.54,162.41,162.49,24146.0,147.4885,147.5248,147.4068,147.4794,24146.0
2021-01-22 12:40:00,162.48,162.55,162.42,162.55,22306.0,147.4703,147.5338,147.4158,147.5338,22306.0
2021-01-22 12:45:00,162.54,162.54,162.3,162.3,35284.0,147.5248,147.5248,147.3069,147.3069,35284.0
2021-01-22 12:50:00,162.38,162.44,162.31,162.35,21975.0,147.3795,147.434,147.316,147.3523,21975.0
2021-01-22 12:55:00,162.33,162.33,162.17,162.19,35138.0,147.3342,147.3342,147.1889,147.2071,35138.0
2021-01-22 13:00:00,162.19,162.21,162.02,162.08,29454.0,147.2071,147.2252,147.0528,147.1073,29454.0
2021-01-22 13:05:00,162.08,162.11,161.97,161.97,18913.0,147.1073,147.1345,147.0074,147.0074,18913.0
2021-01-22 13:10:00,161.95,162.3,161.88,162.2,20961.0,146.9893,147.3069,146.9257,147.2162,20961.0
2021-01-22 13:15:00,162.2,162.48,162.18,162.48,18038.0,147.2162,147.4703,147.198,147.4703,18038.0
2021-01-22 13:20:00,162.44,162.55,162.39,162.47,15684.0,147.434,147.5338,147.3886,147.4612,15684.0
2021-01-22 13:25:00,162.5,162.59,162.38,162.46,20780.0,147.4885,147.5701,147.3795,147.4522,20780.0
2021-01-22 13:30:00,162.44,162.52,162.3,162.51,20992.0,147.434,147.5066,147.3069,147.4975,20992.0
2021-01-22 13:35:00,162.5,162.53,162.23,162.5,25589.0,147.4885,147.5157,147.2434,147.4885,25589.0
2021-01-22 13:40:00,162.5,162.5,162.17,162.17,31734.0,147.4885,147.4885,147.1889,147.1889,31734.0
2021-01-22 13:45:00,162.18,162.23,162.11,162.13,27047.0,147.198,147.2434,147.1345,147.1526,27047.0
2021-01-22 13:50:00,162.14,162.14,161.95,162.03,35961.0,147.1617,147.1617,146.9893,147.0619,35961.0
2021-01-22 13:55:00,162.03,162.08,161.95,161.95,17632.0,147.0619,147.1073,146.9893,146.9893,17632.0
2021-01-22 14:00:00,161.96,162.03,161.86,161.91,19258.0,146.9983,147.0619,146.9076,146.953,19258.0
2021-01-22 14:05:00,161.88,161.97,161.82,161.95,22525.0,146.9257,147.0074,146.8713,146.9893,22525.0
2021-01-22 14:10:00,161.96,161.96,161.86,161.91,22138.0,146.9983,146.9983,146.9076,146.953,22138.0
2021-01-22 14:15:00,161.91,162.03,161.9,161.93,13032.0,146.953,147.0619,146.9439,146.9711,13032.0
2021-01-22 14:20:00,161.95,162.14,161.95,162.04,17150.0,146.9893,147.1617,146.9893,147.071,17150.0
2021-01-22 14:25:00,162.04,162.04,161.91,161.99,21955.0,147.071,147.071,146.953,147.0256,21955.0
2021-01-22 14:30:00,162.0,162.11,161.98,162.04,28672.0,147.0346,147.1345,147.0165,147.071,28672.0
2021-01-22 14:35:00,162.03,162.14,161.95,162.07,27225.0,147.0619,147.1617,146.9893,147.0982,27225.0
2021-01-22 14:40:00,162.1,162.31,162.07,162.25,31792.0,147.1254,147.316,147.0982,147.2616,31792.0
2021-01-22 14:45:00,162.25,162.32,162.2,162.29,29415.0,147.2616,147.3251,147.2162,147.2979,29415.0
2021-01-22 14:50:00,162.26,162.53,162.13,162.5,26213.0,147.2706,147.5157,147.1526,147.4885,26213.0
2021-01-22 14:55:00,162.5,162.71,162.48,162.66,23857.0,147.4885,147.6791,147.4703,147.6337,23857.0
2021-01-22 15:00:00,162.65,162.71,162.54,162.64,28838.0,147.6246,147.6791,147.5248,147.6155,28838.0
2021-01-22 15:05:00,162.67,162.74,162.6,162.73,28747.0,147.6428,147.7063,147.5792,147.6972,28747.0
2021-01-22 15:10:00,162.71,162.77,162.5,162.68,29781.0,147.6791,147.7335,147.4885,147.6518,29781.0
2021-01-22 15:15:00,162.7,162.81,162.65,162.74,35601.0,147.67,147.7698,147.6246,147.7063,35601.0
2021-01-22 15:20:00,162.76,163.14,162.75,163.11,123154.0,147.7244,148.0693,147.7154,148.0421,123154.0
2021-01-22 15:25:00,163.11,163.2,163.03,163.2,53736.0,148.0421,148.1238,147.9695,148.1238,53736.0
2021-01-22 15:30:00,163.21,163.21,162.95,163.02,40208.0,148.1329,148.1329,147.8969,147.9604,40208.0
2021-01-22 15:35:00,163.0,163.07,162.9,163.0,53008.0,147.9423,148.0058,147.8515,147.9423,53008.0
2021-01-22 15:40:00,162.97,163.16,162.95,163.13,38042.0,147.915,148.0875,147.8969,148.0603,38042.0
2021-01-22 15:45:00,163.13,163.23,163.03,163.1,42596.0,148.0603,148.151,147.9695,148.033,42596.0
2021-01-22 15:50:00,163.08,163.1,162.67,162.95,114008.0,148.0149,148.033,147.6428,147.8969,114008.0
2021-01-22 15:55:00,162.92,162.99,162.41,162.43,157424.0,147.8697,147.9332,147.4068,147.4249,157424.0
2021-01-25 09:30:00,164.25,164.75,163.97,164.58,176452.0,149.0768,149.5306,148.8227,149.3763,176452.0
2021-01-25 09:35:00,164.57,165.29,164.09,165.28,81739.0,149.3672,150.0207,148.9316,150.0116,81739.0
2021-01-25 09:40:00,165.34,166.15,164.29,165.88,95485.0,150.0661,150.8013,149.1131,150.5562,95485.0
2021-01-25 09:45:00,165.88,166.44,165.76,166.0,67024.0,150.5562,151.0645,150.4473,150.6651,67024.0
2021-01-25 09:50:00,166.06,166.55,165.85,166.48,58243.0,150.7196,151.1643,150.529,151.1008,58243.0
2021-01-25 09:55:00,166.48,166.89,165.83,166.63,129295.0,151.1008,151.4729,150.5108,151.2369,129295.0
2021-01-25 10:00:00,166.62,166.9,166.1,166.39,139668.0,151.2279,151.482,150.7559,151.0191,139668.0
2021-01-25 10:05:00,166.45,167.05,166.4,166.94,76338.0,151.0736,151.6181,151.0282,151.5183,76338.0
2021-01-25 10:10:00,166.93,166.93,166.16,166.41,68721.0,151.5092,151.5092,150.8104,151.0373,68721.0
2021-01-25 10:15:00,166.46,166.63,166.4,166.51,49214.0,151.0826,151.2369,151.0282,151.128,49214.0
2021-01-25 10:20:00,166.6,166.93,166.54,166.89,46613.0,151.2097,151.5092,151.1552,151.4729,46613.0
2021-01-25 10:25:00,166.83,166.85,166.19,166.51,40288.0,151.4185,151.4366,150.8376,151.128,40288.0
2021-01-25 10:30:00,166.47,166.68,166.29,166.36,125793.0,151.0917,151.2823,150.9283,150.9919,125793.0
2021-01-25 10:35:00,166.33,166.5,166.02,166.08,29804.0,150.9646,151.1189,150.6833,150.7377,29804.0
2021-01-25 10:40:00,166.06,166.13,165.76,165.9,49668.0,150.7196,150.7831,150.4473,150.5744,49668.0
2021-01-25 10:45:00,165.81,166.0,165.37,165.44,26330.0,150.4927,150.6651,150.0933,150.1569,26330.0
2021-01-25 10:50:00,165.37,165.61,164.91,165.22,66363.0,150.0933,150.3112,149.6758,149.9572,66363.0
2021-01-25 10:55:00,165.25,165.25,164.1,164.14,61371.0,149.9844,149.9844,148.9407,148.977,61371.0
2021-01-25 11:00:00,164.17,164.75,163.02,163.2,65132.0,149.0042,149.5306,147.9604,148.1238,65132.0
2021-01-25 11:05:00,163.2,163.23,161.73,161.8,139221.0,148.1238,148.151,146.7896,146.8531,139221.0
2021-01-25 11:10:00,161.84,163.58,161.78,163.58,55699.0,146.8894,148.4687,146.835,148.4687,55699.0
2021-01-25 11:15:00,163.44,163.7,163.0,163.61,43659.0,148.3416,148.5776,147.9423,148.4959,43659.0
2021-01-25 11:20:00,163.63,164.02,163.34,163.88,32199.0,148.5141,148.868,148.2509,148.741,32199.0
2021-01-25 11:25:00,163.81,163.81,163.26,163.5,32816.0,148.6774,148.6774,148.1782,148.3961,32816.0
2021-01-25 11:30:00,163.5,163.91,163.13,163.91,34473.0,148.3961,148.7682,148.0603,148.7682,34473.0
2021-01-25 11:35:00,163.85,164.05,163.5,163.75,20731.0,148.7137,148.8953,148.3961,148.623,20731.0
2021-01-25 11:40:00,163.65,164.08,163.56,164.03,14876.0,148.5322,148.9225,148.4505,148.8771,14876.0
2021-01-25 11:45:00,164.04,164.14,163.77,163.91,20612.0,148.8862,148.977,148.6411,148.7682,20612.0
2021-01-25 11:50:00,163.94,164.39,163.94,164.39,16695.0,148.7954,149.2039,148.7954,149.2039,16695.0
2021-01-25 11:55:00,164.34,164.47,164.16,164.47,22336.0,149.1585,149.2765,148.9951,149.2765,22336.0
2021-01-25 12:00:00,164.5,164.66,164.45,164.49,13847.0,149.3037,149.4489,149.2583,149.2946,13847.0
2021-01-25 12:05:00,164.64,164.8,164.5,164.65,12900.0,149.4308,149.576,149.3037,149.4398,12900.0
2021-01-25 12:10:00,164.68,164.73,163.79,163.8,21726.0,149.4671,149.5125,148.6593,148.6684,21726.0
2021-01-25 12:15:00,163.84,164.05,163.03,163.25,25483.0,148.7047,148.8953,147.9695,148.1692,25483.0
2021-01-25 12:20:00,163.21,163.88,163.0,163.1,43240.0,148.1329,148.741,147.9423,148.033,43240.0
2021-01-25 12:25:00,163.08,163.73,163.08,163.64,20165.0,148.0149,148.6048,148.0149,148.5231,20165.0
2021-01-25 12:30:00,163.57,164.04,163.31,163.93,44087.0,148.4596,148.8862,148.2236,148.7864,44087.0
2021-01-25 12:35:00,163.89,164.24,163.78,163.89,27363.0,148.7501,149.0677,148.6502,148.7501,27363.0
2021-01-25 12:40:00,163.92,164.28,163.92,164.01,25299.0,148.7773,149.104,148.7773,148.859,25299.0
2021-01-25 12:45:00,164.08,164.17,163.9,163.99,22781.0,148.9225,149.0042,148.7591,148.8408,22781.0
2021-01-25 12:50:00,163.95,164.17,163.83,164.04,36164.0,148.8045,149.0042,148.6956,148.8862,36164.0
2021-01-25 12:55:00,164.02,164.4,163.84,164.3,15411.0,148.868,149.2129,148.7047,149.1222,15411.0
2021-01-25 13:00:00,164.35,164.36,164.11,164.24,21682.0,149.1676,149.1766,148.9497,149.0677,21682.0
2021-01-25 13:05:00,164.27,164.31,163.9,164.23,22011.0,149.0949,149.1313,148.7591,149.0586,22011.0
2021-01-25 13:10:00,164.24,164.67,164.24,164.5,19087.0,149.0677,149.458,149.0677,149.3037,19087.0
2021-01-25 13:15:00,164.48,164.54,164.36,164.45,20792.0,149.2855,149.34,149.1766,149.2583,20792.0
2021-01-25 13:20:00,164.38,164.81,164.36,164.7,18312.0,149.1948,149.5851,149.1766,149.4852,18312.0
2021-01-25 13:25:00,164.7,164.8,164.65,164.66,14835.0,149.4852,149.576,149.4398,149.4489,14835.0
2021-01-25 13:30:00,164.72,164.76,164.44,164.52,19748.0,149.5034,149.5397,149.2492,149.3219,19748.0
2021-01-25 13:35:00,164.55,164.77,164.54,164.73,17508.0,149.3491,149.5488,149.34,149.5125,17508.0
2021-01-25 13:40:00,164.62,164.76,164.58,164.58,10739.0,149.4126,149.5397,149.3763,149.3763,10739.0
2021-01-25 13:45:00,164.64,164.72,164.41,164.67,13880.0,149.4308,149.5034,149.222,149.458,13880.0
2021-01-25 13:50:00,164.67,164.74,164.41,164.43,15850.0,149.458,149.5215,149.222,149.2402,15850.0
2021-01-25 13:55:00,164.48,164.78,164.36,164.74,18264.0,149.2855,149.5578,149.1766,149.5215,18264.0
2021-01-25 14:00:00,164.75,164.78,164.55,164.76,20856.0,149.5306,149.5578,149.3491,149.5397,20856.0
2021-01-25 14:05:00,164.78,164.8,164.55,164.63,17435.0,149.5578,149.576,149.3491,149.4217,17435.0
2021-01-25 14:10:00,164.61,164.61,164.25,164.42,20086.0,149.4035,149.4035,149.0768,149.2311,20086.0
2021-01-25 14:15:00,164.41,164.48,164.16,164.3,19456.0,149.222,149.2855,148.9951,149.1222,19456.0
2021-01-25 14:20:00,164.28,164.38,164.21,164.21,17088.0,149.104,149.1948,149.0405,149.0405,17088.0
2021-01-25 14:25:00,164.19,164.22,164.0,164.22,18225.0,149.0223,149.0496,148.8499,149.0496,18225.0
2021-01-25 14:30:00,164.2,164.4,164.14,164.36,14334.0,149.0314,149.2129,148.977,149.1766,14334.0
2021-01-25 14:35:00,164.37,164.37,164.05,164.18,23846.0,149.1857,149.1857,148.8953,149.0133,23846.0
2021-01-25 14:40:00,164.15,164.25,164.06,164.24,17076.0,148.986,149.0768,148.9043,149.0677,17076.0
2021-01-25 14:45:00,164.26,164.37,164.22,164.31,24110.0,149.0859,149.1857,149.0496,149.1313,24110.0
2021-01-25 14:50:00,164.37,164.37,163.95,163.96,19982.0,149.1857,149.1857,148.8045,148.8136,19982.0
2021-01-25 14:55:00,163.98,164.18,163.96,164.09,22328.0,148.8317,149.0133,148.8136,148.9316,22328.0
2021-01-25 15:00:00,164.1,164.13,163.66,163.66,25680.0,148.9407,148.9679,148.5413,148.5413,25680.0
2021-01-25 15:05:00,163.64,163.9,163.6,163.63,57917.0,148.5231,148.7591,148.4868,148.5141,57917.0
2021-01-25 15:10:00,163.63,163.66,163.13,163.14,33342.0,148.5141,148.5413,148.0603,148.0693,33342.0
2021-01-25 15:15:00,163.16,163.35,162.97,163.25,37533.0,148.0875,148.2599,147.915,148.1692,37533.0
2021-01-25 15:20:00,163.26,163.44,163.16,163.18,30267.0,148.1782,148.3416,148.0875,148.1056,30267.0
2021-01-25 15:25:00,163.14,163.18,162.85,162.92,31371.0,148.0693,148.1056,147.8061,147.8697,31371.0
2021-01-25 15:30:00,162.92,163.27,162.8,163.27,38901.0,147.8697,148.1873,147.7607,148.1873,38901.0
2021-01-25 15:35:00,163.21,163.37,163.12,163.34,31583.0,148.1329,148.2781,148.0512,148.2509,31583.0
2021-01-25 15:40:00,163.35,163.82,163.32,163.79,33617.0,148.2599,148.6865,148.2327,148.6593,33617.0
2021-01-25 15:45:00,163.78,163.86,163.65,163.77,37706.0,148.6502,148.7228,148.5322,148.6411,37706.0
2021-01-25 15:50:00,163.8,164.19,163.68,164.13,75952.0,148.6684,149.0223,148.5594,148.9679,75952.0
2021-01-25 15:55:00,164.13,164.54,164.0,164.37,171848.0,148.9679,149.34,148.8499,149.1857,171848.0
2021-01-26 09:30:00,164.3,164.65,163.27,163.42,163605.0,149.1222,149.4398,148.1873,148.3235,163605.0
2021-01-26 09:35:00,163.45,163.63,162.71,162.78,89050.0,148.3507,148.5141,147.6791,147.7426,89050.0
2021-01-26 09:40:00,162.81,162.86,162.11,162.39,111206.0,147.7698,147.8152,147.1345,147.3886,111206.0
2021-01-26 09:45:00,162.43,162.7,162.03,162.07,120317.0,147.4249,147.67,147.0619,147.0982,120317.0
2021-01-26 09:50:00,162.07,162.07,161.73,161.93,81407.0,147.0982,147.0982,146.7896,146.9711,81407.0
2021-01-26 09:55:00,161.95,162.06,161.6,161.93,37838.0,146.9893,147.0891,146.6716,146.9711,37838.0
2021-01-26 10:00:00,161.94,162.22,161.78,162.2,53976.0,146.9802,147.2343,146.835,147.2162,53976.0
2021-01-26 10:05:00,162.17,162.96,162.16,162.86,57741.0,147.1889,147.906,147.1799,147.8152,57741.0
2021-01-26 10:10:00,162.88,162.92,161.87,161.91,53716.0,147.8334,147.8697,146.9167,146.953,53716.0
2021-01-26 10:15:00,161.88,161.99,161.54,161.76,95522.0,146.9257,147.0256,146.6171,146.8168,95522.0
2021-01-26 10:20:00,161.73,162.19,161.6,161.84,35385.0,146.7896,147.2071,146.6716,146.8894,35385.0
2021-01-26 10:25:00,161.83,162.15,161.68,162.04,38541.0,146.8804,147.1708,146.7442,147.071,38541.0
2021-01-26 10:30:00,162.02,163.24,162.02,163.05,497609.0,147.0528,148.1601,147.0528,147.9876,497609.0
2021-01-26 10:35:00,163.05,163.25,161.95,162.01,93400.0,147.9876,148.1692,146.9893,147.0437,93400.0
2021-01-26 10:40:00,162.0,162.38,161.82,161.9,50672.0,147.0346,147.3795,146.8713,146.9439,50672.0
2021-01-26 10:45:00,161.91,162.45,161.81,162.27,36398.0,146.953,147.4431,146.8622,147.2797,36398.0
2021-01-26 10:50:00,162.3,162.31,161.7,161.76,41291.0,147.3069,147.316,146.7624,146.8168,41291.0
2021-01-26 10:55:00,161.72,162.19,161.66,162.19,46452.0,146.7805,147.2071,146.7261,147.2071,46452.0
2021-01-26 11:00:00,162.2,162.28,161.8,162.08,43078.0,147.2162,147.2888,146.8531,147.1073,43078.0
2021-01-26 11:05:00,162.12,162.7,162.0,162.11,54986.0,147.1436,147.67,147.0346,147.1345,54986.0
2021-01-26 11:10:00,162.08,162.14,161.64,161.66,24134.0,147.1073,147.1617,146.7079,146.7261,24134.0
2021-01-26 11:15:00,161.65,162.19,161.62,162.0,28201.0,146.717,147.2071,146.6898,147.0346,28201.0
2021-01-26 11:20:00,162.0,162.3,161.99,162.05,30140.0,147.0346,147.3069,147.0256,147.08,30140.0
2021-01-26 11:25:00,162.05,162.15,161.79,161.9,24131.0,147.08,147.1708,146.844,146.9439,24131.0
2021-01-26 11:30:00,161.89,162.17,161.82,162.08,23516.0,146.9348,147.1889,146.8713,147.1073,23516.0
2021-01-26 11:35:00,162.08,162.13,161.88,162.1,16985.0,147.1073,147.1526,146.9257,147.1254,16985.0
2021-01-26 11:40:00,162.08,162.13,161.9,161.9,18133.0,147.1073,147.1526,146.9439,146.9439,18133.0
2021-01-26 11:45:00,161.91,161.91,161.33,161.42,58194.0,146.953,146.953,146.4265,146.5082,58194.0
2021-01-26 11:50:00,161.42,161.56,161.2,161.39,55463.0,146.5082,146.6353,146.3085,146.481,55463.0
2021-01-26 11:55:00,161.39,161.4,161.02,161.09,50796.0,146.481,146.4901,146.1452,146.2087,50796.0
2021-01-26 12:00:00,161.1,161.38,160.91,161.27,54908.0,146.2178,146.4719,146.0453,146.3721,54908.0
2021-01-26 12:05:00,161.3,161.94,161.25,161.86,30381.0,146.3993,146.9802,146.3539,146.9076,30381.0
2021-01-26 12:10:00,161.87,162.28,161.8,162.13,42356.0,146.9167,147.2888,146.8531,147.1526,42356.0
2021-01-26 12:15:00,162.11,162.2,162.01,162.16,24473.0,147.1345,147.2162,147.0437,147.1799,24473.0
2021-01-26 12:20:00,162.2,162.28,162.01,162.18,31981.0,147.2162,147.2888,147.0437,147.198,31981.0
2021-01-26 12:25:00,162.16,162.25,162.05,162.16,26790.0,147.1799,147.2616,147.08,147.1799,26790.0
2021-01-26 12:30:00,162.15,162.31,162.07,162.27,39089.0,147.1708,147.316,147.0982,147.2797,39089.0
2021-01-26 12:35:00,162.26,162.3,161.6,161.66,40510.0,147.2706,147.3069,146.6716,146.7261,40510.0
2021-01-26 12:40:00,161.65,161.69,161.44,161.47,24647.0,146.717,146.7533,146.5264,146.5536,24647.0
2021-01-26 12:45:00,161.47,161.56,161.35,161.47,23445.0,146.5536,146.6353,146.4447,146.5536,23445.0
2021-01-26 12:50:00,161.5,161.59,161.26,161.53,18212.0,146.5808,146.6625,146.363,146.6081,18212.0
2021-01-26 12:55:00,161.54,161.58,161.23,161.34,20215.0,146.6171,146.6534,146.3358,146.4356,20215.0
2021-01-26 13:00:00,161.34,161.72,161.3,161.66,13844.0,146.4356,146.7805,146.3993,146.7261,13844.0
2021-01-26 13:05:00,161.61,161.63,161.42,161.6,16885.0,146.6807,146.6988,146.5082,146.6716,16885.0
2021-01-26 13:10:00,161.59,161.85,161.59,161.83,16182.0,146.6625,146.8985,146.6625,146.8804,16182.0
2021-01-26 13:15:00,161.8,161.82,161.68,161.74,18896.0,146.8531,146.8713,146.7442,146.7987,18896.0
2021-01-26 13:20:00,161.75,161.98,161.72,161.95,13046.0,146.8077,147.0165,146.7805,146.9893,13046.0
2021-01-26 13:25:00,161.95,162.05,161.84,161.95,29939.0,146.9893,147.08,146.8894,146.9893,29939.0
2021-01-26 13:30:00,161.86,161.94,161.64,161.85,25246.0,146.9076,146.9802,146.7079,146.8985,25246.0
2021-01-26 13:35:00,161.88,162.04,161.75,162.04,30802.0,146.9257,147.071,146.8077,147.071,30802.0
2021-01-26 13:40:00,161.99,162.12,161.88,162.12,22415.0,147.0256,147.1436,146.9257,147.1436,22415.0
2021-01-26 13:45:00,162.12,162.29,162.0,162.29,21913.0,147.1436,147.2979,147.0346,147.2979,21913.0
2021-01-26 13:50:00,162.27,162.3,162.0,162.22,25440.0,147.2797,147.3069,147.0346,147.2343,25440.0
2021-01-26 13:55:00,162.15,162.21,162.05,162.21,14616.0,147.1708,147.2252,147.08,147.2252,14616.0
2021-01-26 14:00:00,162.2,162.23,162.0,162.06,28757.0,147.2162,147.2434,147.0346,147.0891,28757.0
2021-01-26 14:05:00,162.02,162.17,162.0,162.09,33451.0,147.0528,147.1889,147.0346,147.1163,33451.0
2021-01-26 14:10:00,162.07,162.16,162.03,162.12,16115.0,147.0982,147.1799,147.0619,147.1436,16115.0
2021-01-26 14:15:00,162.12,162.27,162.11,162.14,22000.0,147.1436,147.2797,147.1345,147.1617,22000.0
2021-01-26 14:20:00,162.16,162.28,162.15,162.17,17882.0,147.1799,147.2888,147.1708,147.1889,17882.0
2021-01-26 14:25:00,162.17,162.22,162.0,162.08,69899.0,147.1889,147.2343,147.0346,147.1073,69899.0
2021-01-26 14:30:00,162.04,162.14,162.0,162.02,26595.0,147.071,147.1617,147.0346,147.0528,26595.0
2021-01-26 14:35:00,162.01,162.14,162.0,162.02,24510.0,147.0437,147.1617,147.0346,147.0528,24510.0
2021-01-26 14:40:00,162.03,162.09,162.0,162.03,49987.0,147.0619,147.1163,147.0346,147.0619,49987.0
2021-01-26 14:45:00,162.01,162.09,162.0,162.04,47044.0,147.0437,147.1163,147.0346,147.071,47044.0
2021-01-26 14:50:00,162.04,162.12,162.0,162.04,30430.0,147.071,147.1436,147.0346,147.071,30430.0
2021-01-26 14:55:00,162.02,162.18,162.01,162.13,24418.0,147.0528,147.198,147.0437,147.1526,24418.0
2021-01-26 15:00:00,162.11,162.16,162.0,162.02,33807.0,147.1345,147.1799,147.0346,147.0528,33807.0
2021-01-26 15:05:00,162.02,162.03,161.59,161.85,94848.0,147.0528,147.0619,146.6625,146.8985,94848.0
2021-01-26 15:10:00,161.89,162.15,161.89,162.06,94081.0,146.9348,147.1708,146.9348,147.0891,94081.0
2021-01-26 15:15:00,162.05,162.6,162.04,162.57,49861.0,147.08,147.5792,147.071,147.552,49861.0
2021-01-26 15:20:00,162.59,162.72,162.26,162.37,35623.0,147.5701,147.6881,147.2706,147.3705,35623.0
2021-01-26 15:25:00,162.34,162.34,161.96,162.0,33671.0,147.3432,147.3432,146.9983,147.0346,33671.0
2021-01-26 15:30:00,161.97,162.05,161.93,161.98,54859.0,147.0074,147.08,146.9711,147.0165,54859.0
2021-01-26 15:35:00,161.97,162.07,161.83,162.05,114096.0,147.0074,147.0982,146.8804,147.08,114096.0
2021-01-26 15:40:00,162.07,162.56,162.06,162.39,102224.0,147.0982,147.5429,147.0891,147.3886,102224.0
2021-01-26 15:45:00,162.42,162.72,162.3,162.47,114890.0,147.4158,147.6881,147.3069,147.4612,114890.0
2021-01-26 15:50:00,162.53,162.65,162.18,162.36,121909.0,147.5157,147.6246,147.198,147.3614,121909.0
2021-01-26 15:55:00,162.34,162.68,162.34,162.64,226373.0,147.3432,147.6518,147.3432,147.6155,226373.0
2021-01-27 09:30:00,160.0,160.73,157.36,157.82,488379.0,145.2194,145.882,142.8233,143.2408,488379.0
2021-01-27 09:35:00,157.92,157.92,155.71,156.07,198367.0,143.3316,143.3316,141.3257,141.6525,198367.0
2021-01-27 09:40:00,156.01,156.96,155.76,156.25,123510.0,141.598,142.4602,141.3711,141.8158,123510.0
2021-01-27 09:45:00,156.24,156.35,155.38,155.38,167430.0,141.8067,141.9066,141.0262,141.0262,167430.0
2021-01-27 09:50:00,155.38,156.4,154.51,156.32,190430.0,141.0262,141.952,140.2366,141.8794,190430.0
2021-01-27 09:55:00,156.36,156.78,156.04,156.5,166569.0,141.9157,142.2969,141.6252,142.0427,166569.0
2021-01-27 10:00:00,156.48,157.71,156.24,157.34,198252.0,142.0246,143.141,141.8067,142.8051,198252.0
2021-01-27 10:05:00,157.39,157.76,156.9,157.28,127976.0,142.8505,143.1863,142.4058,142.7507,127976.0
2021-01-27 10:10:00,157.32,157.55,156.94,157.25,104569.0,142.787,142.9957,142.4421,142.7234,104569.0
2021-01-27 10:15:00,157.23,157.49,156.96,157.19,60877.0,142.7053,142.9413,142.4602,142.669,60877.0
2021-01-27 10:20:00,157.25,157.73,157.25,157.52,79521.0,142.7234,143.1591,142.7234,142.9685,79521.0
2021-01-27 10:25:00,157.55,157.55,157.05,157.31,82171.0,142.9957,142.9957,142.5419,142.7779,82171.0
2021-01-27 10:30:00,157.31,157.64,156.96,157.51,141034.0,142.7779,143.0774,142.4602,142.9594,141034.0
2021-01-27 10:35:00,157.49,157.54,157.05,157.22,55419.0,142.9413,142.9867,142.5419,142.6962,55419.0
2021-01-27 10:40:00,157.22,157.56,156.98,157.37,77653.0,142.6962,143.0048,142.4784,142.8324,77653.0
2021-01-27 10:45:00,157.35,157.95,157.33,157.86,111340.0,142.8142,143.3588,142.7961,143.2771,111340.0
2021-01-27 10:50:00,157.86,157.95,157.66,157.87,32702.0,143.2771,143.3588,143.0956,143.2862,32702.0
2021-01-27 10:55:00,157.8,157.95,157.7,157.94,68698.0,143.2226,143.3588,143.1319,143.3497,68698.0
2021-01-27 11:00:00,157.95,157.96,157.15,157.22,49953.0,143.3588,143.3679,142.6327,142.6962,49953.0
2021-01-27 11:05:00,157.18,157.27,157.03,157.22,35465.0,142.6599,142.7416,142.5238,142.6962,35465.0
2021-01-27 11:10:00,157.22,157.31,156.96,157.0,39730.0,142.6962,142.7779,142.4602,142.4965,39730.0
2021-01-27 11:15:00,157.03,157.26,156.56,156.63,52449.0,142.5238,142.7325,142.0972,142.1607,52449.0
2021-01-27 11:20:00,156.63,156.63,156.05,156.3,78841.0,142.1607,142.1607,141.6343,141.8612,78841.0
2021-01-27 11:25:00,156.31,156.41,156.14,156.21,30847.0,141.8703,141.961,141.716,141.7795,30847.0
2021-01-27 11:30:00,156.23,156.36,156.07,156.12,80482.0,141.7977,141.9157,141.6525,141.6978,80482.0
2021-01-27 11:35:00,156.13,156.51,156.07,156.45,49358.0,141.7069,142.0518,141.6525,141.9973,49358.0
2021-01-27 11:40:00,156.43,156.6,156.08,156.1,55580.0,141.9792,142.1335,141.6615,141.6797,55580.0
2021-01-27 11:45:00,156.11,156.59,156.05,156.16,63395.0,141.6888,142.1244,141.6343,141.7341,63395.0
2021-01-27 11:50:00,156.17,156.57,156.1,156.28,28701.0,141.7432,142.1063,141.6797,141.8431,28701.0
2021-01-27 11:55:00,156.28,156.37,156.08,156.11,43795.0,141.8431,141.9247,141.6615,141.6888,43795.0
2021-01-27 12:00:00,156.11,156.25,156.04,156.1,46076.0,141.6888,141.8158,141.6252,141.6797,46076.0
2021-01-27 12:05:00,156.09,156.2,155.88,155.95,77652.0,141.6706,141.7704,141.48,141.5435,77652.0
2021-01-27 12:10:00,155.97,156.98,155.95,156.98,37542.0,141.5617,142.4784,141.5435,142.4784,37542.0
2021-01-27 12:15:00,156.94,157.35,156.81,157.09,38273.0,142.4421,142.8142,142.3241,142.5782,38273.0
2021-01-27 12:20:00,157.08,157.28,157.02,157.08,23561.0,142.5691,142.7507,142.5147,142.5691,23561.0
2021-01-27 12:25:00,157.09,157.32,157.08,157.09,18966.0,142.5782,142.787,142.5691,142.5782,18966.0
2021-01-27 12:30:00,157.05,157.11,156.57,156.63,31153.0,142.5419,142.5964,142.1063,142.1607,31153.0
2021-01-27 12:35:00,156.53,156.81,156.43,156.78,55122.0,142.07,142.3241,141.9792,142.2969,55122.0
2021-01-27 12:40:00,156.82,157.26,156.78,157.16,19518.0,142.3332,142.7325,142.2969,142.6418,19518.0
2021-01-27 12:45:00,157.16,157.3,157.05,157.25,31592.0,142.6418,142.7688,142.5419,142.7234,31592.0
2021-01-27 12:50:00,157.25,157.37,157.11,157.18,14794.0,142.7234,142.8324,142.5964,142.6599,14794.0
2021-01-27 12:55:00,157.24,157.49,157.19,157.41,28012.0,142.7144,142.9413,142.669,142.8687,28012.0
2021-01-27 13:00:00,157.41,157.6,157.31,157.32,20202.0,142.8687,143.0411,142.7779,142.787,20202.0
2021-01-27 13:05:00,157.38,157.41,156.92,157.01,27907.0,142.8414,142.8687,142.4239,142.5056,27907.0
2021-01-27 13:10:00,157.02,157.06,156.5,156.58,28191.0,142.5147,142.551,142.0427,142.1153,28191.0
2021-01-27 13:15:00,156.6,156.7,156.48,156.55,34448.0,142.1335,142.2243,142.0246,142.0881,34448.0
2021-01-27 13:20:00,156.53,156.6,156.46,156.58,30891.0,142.07,142.1335,142.0064,142.1153,30891.0
2021-01-27 13:25:00,156.59,156.95,156.54,156.85,39541.0,142.1244,142.4512,142.079,142.3604,39541.0
2021-01-27 13:30:00,156.72,156.81,156.48,156.62,20088.0,142.2424,142.3241,142.0246,142.1516,20088.0
2021-01-27 13:35:00,156.61,156.83,156.57,156.67,23631.0,142.1426,142.3422,142.1063,142.197,23631.0
2021-01-27 13:40:00,156.62,156.69,156.45,156.47,66052.0,142.1516,142.2152,141.9973,142.0155,66052.0
2021-01-27 13:45:00,156.48,156.71,156.46,156.71,24657.0,142.0246,142.2333,142.0064,142.2333,24657.0
2021-01-27 13:50:00,156.68,156.92,156.49,156.89,21809.0,142.2061,142.4239,142.0337,142.3967,21809.0
2021-01-27 13:55:00,156.89,156.91,156.45,156.67,23197.0,142.3967,142.4149,141.9973,142.197,23197.0
2021-01-27 14:00:00,156.59,157.2,156.54,157.11,26023.0,142.1244,142.6781,142.079,142.5964,26023.0
2021-01-27 14:05:00,157.1,157.1,156.72,156.83,19317.0,142.5873,142.5873,142.2424,142.3422,19317.0
2021-01-27 14:10:00,156.89,157.09,156.8,156.86,18919.0,142.3967,142.5782,142.315,142.3695,18919.0
2021-01-27 14:15:00,156.82,156.84,156.43,156.5,45423.0,142.3332,142.3513,141.9792,142.0427,45423.0
2021-01-27 14:20:00,156.48,156.53,155.88,156.15,53927.0,142.0246,142.07,141.48,141.7251,53927.0
2021-01-27 14:25:00,156.15,156.29,155.88,155.96,28051.0,141.7251,141.8521,141.48,141.5526,28051.0
2021-01-27 14:30:00,155.93,156.11,155.47,155.6,40407.0,141.5254,141.6888,141.1079,141.2259,40407.0
2021-01-27 14:35:00,155.58,155.86,155.3,155.67,49506.0,141.2077,141.4619,140.9536,141.2894,49506.0
2021-01-27 14:40:00,155.6,156.17,155.43,155.85,50938.0,141.2259,141.7432,141.0716,141.4528,50938.0
2021-01-27 14:45:00,155.89,155.94,155.15,155.3,41758.0,141.4891,141.5345,140.8174,140.9536,41758.0
2021-01-27 14:50:00,155.33,155.48,154.77,155.01,86210.0,140.9808,141.117,140.4725,140.6904,86210.0
2021-01-27 14:55:00,154.94,155.15,154.51,154.66,90461.0,140.6268,140.8174,140.2366,140.3727,90461.0
2021-01-27 15:00:00,154.64,154.87,154.22,154.83,84130.0,140.3546,140.5633,139.9734,140.527,84130.0
2021-01-27 15:05:00,154.83,154.9,154.29,154.37,58442.0,140.527,140.5905,140.0369,140.1095,58442.0
2021-01-27 15:10:00,154.38,154.47,153.91,154.26,208023.0,140.1186,140.2003,139.692,140.0097,208023.0
2021-01-27 15:15:00,154.24,154.31,153.93,154.01,68386.0,139.9915,140.055,139.7101,139.7828,68386.0
2021-01-27 15:20:00,154.0,154.11,153.36,153.36,71557.0,139.7737,139.8735,139.1928,139.1928,71557.0
2021-01-27 15:25:00,153.37,153.93,153.15,153.46,106292.0,139.2019,139.7101,139.0022,139.2836,106292.0
2021-01-27 15:30:00,153.44,153.69,153.16,153.22,90908.0,139.2654,139.4923,139.0113,139.0657,90908.0
2021-01-27 15:35:00,153.24,153.61,152.69,153.08,128481.0,139.0839,139.4197,138.5847,138.9387,128481.0
2021-01-27 15:40:00,153.06,153.19,152.76,152.84,96393.0,138.9205,139.0385,138.6482,138.7208,96393.0
2021-01-27 15:45:00,152.88,153.82,152.69,153.58,103465.0,138.7571,139.6103,138.5847,139.3925,103465.0
2021-01-27 15:50:00,153.55,154.04,153.53,153.65,205151.0,139.3652,139.81,139.3471,139.456,205151.0
2021-01-27 15:55:00,153.57,154.07,153.37,153.67,400035.0,139.3834,139.8372,139.2019,139.4742,400035.0
2021-01-28 09:30:00,156.28,156.69,154.25,154.62,248756.0,141.8431,142.2152,140.0006,140.3364,248756.0
2021-01-28 09:35:00,154.6,154.61,153.46,153.48,176702.0,140.3182,140.3273,139.2836,139.3017,176702.0
2021-01-28 09:40:00,153.44,155.92,153.11,155.84,70424.0,139.2654,141.5163,138.9659,141.4437,70424.0
2021-01-28 09:45:00,155.8,156.26,155.05,155.19,51776.0,141.4074,141.8249,140.7267,140.8537,51776.0
2021-01-28 09:50:00,155.34,155.39,154.86,155.32,73816.0,140.9899,141.0353,140.5542,140.9717,73816.0
2021-01-28 09:55:00,155.27,155.35,153.75,153.89,68854.0,140.9264,140.999,139.5468,139.6738,68854.0
2021-01-28 10:00:00,153.89,154.33,153.56,154.22,73319.0,139.6738,140.0732,139.3743,139.9734,73319.0
2021-01-28 10:05:00,154.17,155.18,154.17,154.6,44382.0,139.928,140.8447,139.928,140.3182,44382.0
2021-01-28 10:10:00,154.61,154.78,154.37,154.52,52865.0,140.3273,140.4816,140.1095,140.2456,52865.0
2021-01-28 10:15:00,154.55,154.97,154.47,154.74,70945.0,140.2729,140.6541,140.2003,140.4453,70945.0
2021-01-28 10:20:00,154.8,155.35,154.66,155.05,71160.0,140.4998,140.999,140.3727,140.7267,71160.0
2021-01-28 10:25:00,155.02,155.35,154.88,155.11,49365.0,140.6994,140.999,140.5724,140.7811,49365.0
2021-01-28 10:30:00,155.2,155.59,155.08,155.52,41414.0,140.8628,141.2168,140.7539,141.1533,41414.0
2021-01-28 10:35:00,155.49,155.82,155.27,155.75,58044.0,141.126,141.4255,140.9264,141.362,58044.0
2021-01-28 10:40:00,155.72,155.87,154.75,154.85,49703.0,141.3348,141.4709,140.4544,140.5452,49703.0
2021-01-28 10:45:00,154.88,155.74,154.85,155.56,63687.0,140.5724,141.3529,140.5452,141.1896,63687.0
2021-01-28 10:50:00,155.44,155.68,155.22,155.3,71234.0,141.0807,141.2985,140.881,140.9536,71234.0
2021-01-28 10:55:00,155.33,155.8,155.29,155.79,46842.0,140.9808,141.4074,140.9445,141.3983,46842.0
2021-01-28 11:00:00,155.8,156.5,155.8,156.3,48657.0,141.4074,142.0427,141.4074,141.8612,48657.0
2021-01-28 11:05:00,156.27,156.98,156.21,156.94,87021.0,141.834,142.4784,141.7795,142.4421,87021.0
2021-01-28 11:10:00,156.95,157.15,156.61,156.83,57488.0,142.4512,142.6327,142.1426,142.3422,57488.0
2021-01-28 11:15:00,156.83,156.99,156.47,156.49,49952.0,142.3422,142.4875,142.0155,142.0337,49952.0
2021-01-28 11:20:00,156.52,156.68,156.16,156.31,45672.0,142.0609,142.2061,141.7341,141.8703,45672.0
2021-01-28 11:25:00,156.36,156.58,155.92,156.39,44257.0,141.9157,142.1153,141.5163,141.9429,44257.0
2021-01-28 11:30:00,156.46,156.88,156.25,156.63,42304.0,142.0064,142.3876,141.8158,142.1607,42304.0
2021-01-28 11:35:00,156.67,156.92,156.58,156.77,34212.0,142.197,142.4239,142.1153,142.2878,34212.0
2021-01-28 11:40:00,156.77,156.95,156.49,156.95,36456.0,142.2878,142.4512,142.0337,142.4512,36456.0
2021-01-28 11:45:00,156.98,157.02,156.58,156.81,36522.0,142.4784,142.5147,142.1153,142.3241,36522.0
2021-01-28 11:50:00,156.84,157.43,156.78,157.38,68800.0,142.3513,142.8868,142.2969,142.8414,68800.0
2021-01-28 11:55:00,157.41,157.74,157.34,157.34,71073.0,142.8687,143.1682,142.8051,142.8051,71073.0
2021-01-28 12:00:00,157.41,157.94,157.4,157.76,68455.0,142.8687,143.3497,142.8596,143.1863,68455.0
2021-01-28 12:05:00,157.75,157.82,157.3,157.45,46504.0,143.1773,143.2408,142.7688,142.905,46504.0
2021-01-28 12:10:00,157.41,157.41,157.04,157.2,23937.0,142.8687,142.8687,142.5328,142.6781,23937.0
2021-01-28 12:15:00,157.19,157.65,157.19,157.61,30790.0,142.669,143.0865,142.669,143.0502,30790.0
2021-01-28 12:20:00,157.6,157.79,157.47,157.65,26262.0,143.0411,143.2136,142.9231,143.0865,26262.0
2021-01-28 12:25:00,157.63,157.66,157.23,157.47,27776.0,143.0683,143.0956,142.7053,142.9231,27776.0
2021-01-28 12:30:00,157.5,157.6,157.3,157.44,27989.0,142.9504,143.0411,142.7688,142.8959,27989.0
2021-01-28 12:35:00,157.47,157.55,157.32,157.42,64743.0,142.9231,142.9957,142.787,142.8777,64743.0
2021-01-28 12:40:00,157.46,157.57,157.36,157.37,29609.0,142.914,143.0139,142.8233,142.8324,29609.0
2021-01-28 12:45:00,157.44,158.14,157.38,158.01,56209.0,142.8959,143.5312,142.8414,143.4132,56209.0
2021-01-28 12:50:00,158.07,158.09,157.82,157.98,35013.0,143.4677,143.4858,143.2408,143.386,35013.0
2021-01-28 12:55:00,158.03,158.03,157.75,157.85,24992.0,143.4314,143.4314,143.1773,143.268,24992.0
2021-01-28 13:00:00,157.86,158.12,157.85,158.06,23665.0,143.2771,143.5131,143.268,143.4586,23665.0
2021-01-28 13:05:00,158.03,158.08,157.74,157.9,46657.0,143.4314,143.4768,143.1682,143.3134,46657.0
2021-01-28 13:10:00,157.89,158.11,157.79,158.11,29011.0,143.3043,143.504,143.2136,143.504,29011.0
2021-01-28 13:15:00,158.09,158.33,158.05,158.1,48162.0,143.4858,143.7037,143.4495,143.4949,48162.0
2021-01-28 13:20:00,158.06,158.11,157.75,158.05,35514.0,143.4586,143.504,143.1773,143.4495,35514.0
2021-01-28 13:25:00,158.05,158.28,158.01,158.24,29116.0,143.4495,143.6583,143.4132,143.622,29116.0
2021-01-28 13:30:00,158.24,158.39,158.05,158.23,32869.0,143.622,143.7581,143.4495,143.6129,32869.0
2021-01-28 13:35:00,158.24,158.55,158.2,158.45,36144.0,143.622,143.9034,143.5857,143.8126,36144.0
2021-01-28 13:40:00,158.46,158.82,158.31,158.66,91942.0,143.8217,144.1484,143.6855,144.0032,91942.0
2021-01-28 13:45:00,158.7,158.97,158.39,158.63,133428.0,144.0395,144.2846,143.7581,143.976,133428.0
2021-01-28 13:50:00,158.61,158.61,158.31,158.5,49600.0,143.9578,143.9578,143.6855,143.858,49600.0
2021-01-28 13:55:00,158.45,158.66,158.36,158.5,35316.0,143.8126,144.0032,143.7309,143.858,35316.0
2021-01-28 14:00:00,158.49,158.72,158.47,158.66,24002.0,143.8489,144.0576,143.8307,144.0032,24002.0
2021-01-28 14:05:00,158.7,158.77,158.5,158.56,39744.0,144.0395,144.103,143.858,143.9124,39744.0
2021-01-28 14:10:00,158.59,158.64,158.38,158.44,21514.0,143.9397,143.985,143.7491,143.8035,21514.0
2021-01-28 14:15:00,158.43,158.43,157.93,157.96,27501.0,143.7944,143.7944,143.3406,143.3679,27501.0
2021-01-28 14:20:00,158.01,158.11,157.87,157.9,20149.0,143.4132,143.504,143.2862,143.3134,20149.0
2021-01-28 14:25:00,157.9,158.37,157.9,158.25,25367.0,143.3134,143.74,143.3134,143.6311,25367.0
2021-01-28 14:30:00,158.28,158.49,158.21,158.26,28038.0,143.6583,143.8489,143.5948,143.6401,28038.0
2021-01-28 14:35:00,158.28,158.33,157.91,158.17,42916.0,143.6583,143.7037,143.3225,143.5585,42916.0
2021-01-28 14:40:00,158.12,158.31,157.77,157.78,42540.0,143.5131,143.6855,143.1954,143.2045,42540.0
2021-01-28 14:45:00,157.79,158.22,157.79,158.22,31701.0,143.2136,143.6038,143.2136,143.6038,31701.0
2021-01-28 14:50:00,158.2,158.28,157.76,157.78,31399.0,143.5857,143.6583,143.1863,143.2045,31399.0
2021-01-28 14:55:00,157.78,158.06,157.59,158.02,20441.0,143.2045,143.4586,143.032,143.4223,20441.0
2021-01-28 15:00:00,157.98,158.0,157.64,157.86,20600.0,143.386,143.4042,143.0774,143.2771,20600.0
2021-01-28 15:05:00,157.85,158.07,157.84,157.93,24661.0,143.268,143.4677,143.2589,143.3406,24661.0
2021-01-28 15:10:00,157.9,158.12,157.84,157.92,24370.0,143.3134,143.5131,143.2589,143.3316,24370.0
2021-01-28 15:15:00,157.95,158.08,157.5,157.53,51212.0,143.3588,143.4768,142.9504,142.9776,51212.0
2021-01-28 15:20:00,157.55,157.75,157.31,157.58,53736.0,142.9957,143.1773,142.7779,143.023,53736.0
2021-01-28 15:25:00,157.55,157.65,157.17,157.24,35163.0,142.9957,143.0865,142.6508,142.7144,35163.0
2021-01-28 15:30:00,157.27,157.57,157.0,157.14,49569.0,142.7416,143.0139,142.4965,142.6236,49569.0
2021-01-28 15:35:00,157.13,157.31,156.84,157.21,59647.0,142.6145,142.7779,142.3513,142.6871,59647.0
2021-01-28 15:40:00,157.21,157.26,156.49,156.59,104801.0,142.6871,142.7325,142.0337,142.1244,104801.0
2021-01-28 15:45:00,156.58,156.71,156.34,156.54,65780.0,142.1153,142.2333,141.8975,142.079,65780.0
2021-01-28 15:50:00,156.58,156.58,156.04,156.21,146538.0,142.1153,142.1153,141.6252,141.7795,146538.0
2021-01-28 15:55:00,156.24,156.25,155.39,155.47,344584.0,141.8067,141.8158,141.0353,141.1079,344584.0
2021-01-29 09:30:00,159.73,160.64,157.1,159.63,483871.0,144.9743,145.8003,142.5873,144.8836,483871.0
2021-01-29 09:35:00,159.49,159.72,157.93,158.35,171157.0,144.7565,144.9653,143.3406,143.7218,171157.0
2021-01-29 09:40:00,158.33,158.33,156.56,157.1,90171.0,143.7037,143.7037,142.0972,142.5873,90171.0
2021-01-29 09:45:00,157.09,157.49,156.7,157.05,127685.0,142.5782,142.9413,142.2243,142.5419,127685.0
2021-01-29 09:50:00,157.0,157.63,156.84,157.36,99830.0,142.4965,143.0683,142.3513,142.8233,99830.0
2021-01-29 09:55:00,157.44,157.61,157.21,157.4,77494.0,142.8959,143.0502,142.6871,142.8596,77494.0
2021-01-29 10:00:00,157.4,157.6,156.63,157.41,64182.0,142.8596,143.0411,142.1607,142.8687,64182.0
2021-01-29 10:05:00,157.34,157.34,156.5,157.23,50104.0,142.8051,142.8051,142.0427,142.7053,50104.0
2021-01-29 10:10:00,157.19,158.44,157.13,158.32,146247.0,142.669,143.8035,142.6145,143.6946,146247.0
2021-01-29 10:15:00,158.25,158.82,158.04,158.75,40364.0,143.6311,144.1484,143.4405,144.0849,40364.0
2021-01-29 10:20:00,158.65,159.38,158.57,159.35,71749.0,143.9941,144.6567,143.9215,144.6294,71749.0
2021-01-29 10:25:00,159.34,159.6,159.03,159.55,55141.0,144.6204,144.8564,144.339,144.811,55141.0
2021-01-29 10:30:00,159.54,159.87,159.21,159.37,56126.0,144.8019,145.1014,144.5024,144.6476,56126.0
2021-01-29 10:35:00,159.37,159.42,158.45,158.6,63595.0,144.6476,144.693,143.8126,143.9487,63595.0
2021-01-29 10:40:00,158.62,158.99,158.22,158.25,46847.0,143.9669,144.3027,143.6038,143.6311,46847.0
2021-01-29 10:45:00,158.24,159.25,158.24,159.15,43363.0,143.622,144.5387,143.622,144.4479,43363.0
2021-01-29 10:50:00,159.1,159.3,158.86,159.07,52375.0,144.4025,144.5841,144.1847,144.3753,52375.0
2021-01-29 10:55:00,159.07,159.31,158.72,159.25,30048.0,144.3753,144.5931,144.0576,144.5387,30048.0
2021-01-29 11:00:00,159.34,159.56,158.35,158.43,35051.0,144.6204,144.8201,143.7218,143.7944,35051.0
2021-01-29 11:05:00,158.44,158.44,157.77,157.77,37663.0,143.8035,143.8035,143.1954,143.1954,37663.0
2021-01-29 11:10:00,157.81,157.81,156.87,156.87,83768.0,143.2317,143.2317,142.3785,142.3785,83768.0
2021-01-29 11:15:00,156.87,156.97,156.43,156.67,102300.0,142.3785,142.4693,141.9792,142.197,102300.0
2021-01-29 11:20:00,156.66,157.15,156.5,157.08,45212.0,142.1879,142.6327,142.0427,142.5691,45212.0
2021-01-29 11:25:00,157.02,157.55,156.82,157.07,50453.0,142.5147,142.9957,142.3332,142.5601,50453.0
2021-01-29 11:30:00,157.02,157.3,156.84,157.03,65284.0,142.5147,142.7688,142.3513,142.5238,65284.0
2021-01-29 11:35:00,157.03,157.14,156.41,157.06,73882.0,142.5238,142.6236,141.961,142.551,73882.0
2021-01-29 11:40:00,157.13,157.42,156.91,157.18,29227.0,142.6145,142.8777,142.4149,142.6599,29227.0
2021-01-29 11:45:00,157.12,157.31,156.97,157.05,21924.0,142.6055,142.7779,142.4693,142.5419,21924.0
2021-01-29 11:50:00,156.95,157.18,156.8,157.15,49179.0,142.4512,142.6599,142.315,142.6327,49179.0
2021-01-29 11:55:00,157.11,157.88,157.0,157.73,65451.0,142.5964,143.2952,142.4965,143.1591,65451.0
2021-01-29 12:00:00,157.7,157.78,157.44,157.55,54751.0,143.1319,143.2045,142.8959,142.9957,54751.0
2021-01-29 12:05:00,157.52,157.55,156.96,157.05,49777.0,142.9685,142.9957,142.4602,142.5419,49777.0
2021-01-29 12:10:00,157.13,157.46,156.93,157.0,33456.0,142.6145,142.914,142.433,142.4965,33456.0
2021-01-29 12:15:00,157.0,157.11,156.82,157.03,137188.0,142.4965,142.5964,142.3332,142.5238,137188.0
2021-01-29 12:20:00,156.97,157.0,156.4,156.5,67658.0,142.4693,142.4965,141.952,142.0427,67658.0
2021-01-29 12:25:00,156.53,156.8,156.42,156.57,31485.0,142.07,142.315,141.9701,142.1063,31485.0
2021-01-29 12:30:00,156.56,156.7,156.02,156.06,42527.0,142.0972,142.2243,141.6071,141.6434,42527.0
2021-01-29 12:35:00,156.04,156.29,155.44,155.54,96390.0,141.6252,141.8521,141.0807,141.1714,96390.0
2021-01-29 12:40:00,155.58,156.06,155.35,155.41,60689.0,141.2077,141.6434,140.999,141.0534,60689.0
2021-01-29 12:45:00,155.41,155.58,154.75,154.75,56904.0,141.0534,141.2077,140.4544,140.4544,56904.0
2021-01-29 12:50:00,154.86,156.0,154.85,155.89,51839.0,140.5542,141.5889,140.5452,141.4891,51839.0
2021-01-29 12:55:00,155.85,155.86,154.95,155.03,31788.0,141.4528,141.4619,140.6359,140.7085,31788.0
2021-01-29 13:00:00,154.99,156.14,154.8,155.93,103803.0,140.6722,141.716,140.4998,141.5254,103803.0
2021-01-29 13:05:00,155.96,156.2,155.58,156.01,49731.0,141.5526,141.7704,141.2077,141.598,49731.0
2021-01-29 13:10:00,155.94,156.05,155.5,155.89,38915.0,141.5345,141.6343,141.1351,141.4891,38915.0
2021-01-29 13:15:00,155.76,155.76,154.95,155.08,38388.0,141.3711,141.3711,140.6359,140.7539,38388.0
2021-01-29 13:20:00,155.08,155.7,155.07,155.54,39972.0,140.7539,141.3166,140.7448,141.1714,39972.0
2021-01-29 13:25:00,155.45,156.42,155.44,156.28,90658.0,141.0897,141.9701,141.0807,141.8431,90658.0
2021-01-29 13:30:00,156.23,156.29,155.76,155.95,69130.0,141.7977,141.8521,141.3711,141.5435,69130.0
2021-01-29 13:35:00,156.15,156.52,156.04,156.36,33676.0,141.7251,142.0609,141.6252,141.9157,33676.0
2021-01-29 13:40:00,156.37,156.49,156.07,156.35,28060.0,141.9247,142.0337,141.6525,141.9066,28060.0
2021-01-29 13:45:00,156.35,156.53,156.03,156.09,43743.0,141.9066,142.07,141.6161,141.6706,43743.0
2021-01-29 13:50:00,156.06,156.38,155.94,156.31,42621.0,141.6434,141.9338,141.5345,141.8703,42621.0
2021-01-29 13:55:00,156.34,156.37,155.9,156.03,36176.0,141.8975,141.9247,141.4982,141.6161,36176.0
2021-01-29 14:00:00,156.03,156.76,156.02,156.57,55063.0,141.6161,142.2787,141.6071,142.1063,55063.0
2021-01-29 14:05:00,156.58,157.01,156.43,156.89,29674.0,142.1153,142.5056,141.9792,142.3967,29674.0
2021-01-29 14:10:00,156.87,156.92,156.53,156.72,26123.0,142.3785,142.4239,142.07,142.2424,26123.0
2021-01-29 14:15:00,156.72,156.72,156.35,156.62,34454.0,142.2424,142.2424,141.9066,142.1516,34454.0
2021-01-29 14:20:00,156.6,156.83,156.29,156.46,26988.0,142.1335,142.3422,141.8521,142.0064,26988.0
2021-01-29 14:25:00,156.53,156.53,155.95,156.0,35047.0,142.07,142.07,141.5435,141.5889,35047.0
2021-01-29 14:30:00,155.93,155.99,155.32,155.54,66388.0,141.5254,141.5798,140.9717,141.1714,66388.0
2021-01-29 14:35:00,155.53,155.89,155.45,155.67,52841.0,141.1623,141.4891,141.0897,141.2894,52841.0
2021-01-29 14:40:00,155.64,155.85,155.21,155.65,58140.0,141.2622,141.4528,140.8719,141.2713,58140.0
2021-01-29 14:45:00,155.65,155.73,155.39,155.43,32100.0,141.2713,141.3439,141.0353,141.0716,32100.0
2021-01-29 14:50:00,155.46,155.72,155.25,155.26,37785.0,141.0988,141.3348,140.9082,140.9173,37785.0
2021-01-29 14:55:00,155.27,155.55,155.17,155.31,36648.0,140.9264,141.1805,140.8356,140.9627,36648.0
2021-01-29 15:00:00,155.34,156.57,155.34,156.47,62131.0,140.9899,142.1063,140.9899,142.0155,62131.0
2021-01-29 15:05:00,156.47,156.56,156.13,156.14,39958.0,142.0155,142.0972,141.7069,141.716,39958.0
2021-01-29 15:10:00,156.18,156.72,156.18,156.62,50216.0,141.7523,142.2424,141.7523,142.1516,50216.0
2021-01-29 15:15:00,156.62,156.98,156.48,156.93,47670.0,142.1516,142.4784,142.0246,142.433,47670.0
2021-01-29 15:20:00,156.93,157.41,156.93,157.07,63875.0,142.433,142.8687,142.433,142.5601,63875.0
2021-01-29 15:25:00,157.02,157.23,156.7,156.88,55418.0,142.5147,142.7053,142.2243,142.3876,55418.0
2021-01-29 15:30:00,156.9,157.82,156.87,157.66,90003.0,142.4058,143.2408,142.3785,143.0956,90003.0
2021-01-29 15:35:00,157.62,157.62,157.1,157.13,93756.0,143.0593,143.0593,142.5873,142.6145,93756.0
2021-01-29 15:40:00,157.09,157.32,156.95,157.03,71349.0,142.5782,142.787,142.4512,142.5238,71349.0
2021-01-29 15:45:00,156.98,157.12,156.58,156.73,73103.0,142.4784,142.6055,142.1153,142.2515,73103.0
2021-01-29 15:50:00,156.74,157.31,156.51,156.94,113387.0,142.2606,142.7779,142.0518,142.4421,113387.0
2021-01-29 15:55:00,156.95,157.28,156.07,156.3,291591.0,142.4512,142.7507,141.6525,141.8612,291591.0
2021-02-01 09:30:00,157.53,158.26,156.55,157.35,334589.0,142.9776,143.6401,142.0881,142.8142,334589.0
2021-02-01 09:35:00,157.53,157.54,156.49,156.69,180184.0,142.9776,142.9867,142.0337,142.2152,180184.0
2021-02-01 09:40:00,156.8,157.77,156.7,157.62,102911.0,142.315,143.1954,142.2243,143.0593,102911.0
2021-02-01 09:45:00,157.63,157.72,157.08,157.34,99327.0,143.0683,143.15,142.5691,142.8051,99327.0
2021-02-01 09:50:00,157.34,158.03,157.07,157.24,98595.0,142.8051,143.4314,142.5601,142.7144,98595.0
2021-02-01 09:55:00,157.31,158.1,157.16,158.1,117404.0,142.7779,143.4949,142.6418,143.4949,117404.0
2021-02-01 10:00:00,158.06,158.47,157.26,157.7,51078.0,143.4586,143.8307,142.7325,143.1319,51078.0
2021-02-01 10:05:00,157.68,157.84,156.85,156.88,100903.0,143.1137,143.2589,142.3604,142.3876,100903.0
2021-02-01 10:10:00,156.9,157.62,156.84,157.45,69451.0,142.4058,143.0593,142.3513,142.905,69451.0
2021-02-01 10:15:00,157.55,157.75,157.2,157.64,41749.0,142.9957,143.1773,142.6781,143.0774,41749.0
2021-02-01 10:20:00,157.6,158.24,157.55,158.24,56204.0,143.0411,143.622,142.9957,143.622,56204.0
2021-02-01 10:25:00,158.2,158.7,158.0,158.58,52761.0,143.5857,144.0395,143.4042,143.9306,52761.0
2021-02-01 10:30:00,158.61,159.09,158.12,158.55,84431.0,143.9578,144.3935,143.5131,143.9034,84431.0
2021-02-01 10:35:00,158.57,158.67,158.21,158.29,47141.0,143.9215,144.0123,143.5948,143.6674,47141.0
2021-02-01 10:40:00,158.32,158.81,158.05,158.47,53705.0,143.6946,144.1393,143.4495,143.8307,53705.0
2021-02-01 10:45:00,158.44,158.79,158.38,158.57,37124.0,143.8035,144.1212,143.7491,143.9215,37124.0
2021-02-01 10:50:00,158.54,158.57,157.62,157.72,61841.0,143.8943,143.9215,143.0593,143.15,61841.0
2021-02-01 10:55:00,157.73,157.79,157.36,157.55,50554.0,143.1591,143.2136,142.8233,142.9957,50554.0
2021-02-01 11:00:00,157.48,157.75,157.07,157.75,75755.0,142.9322,143.1773,142.5601,143.1773,75755.0
2021-02-01 11:05:00,157.75,158.36,157.52,158.36,42888.0,143.1773,143.7309,142.9685,143.7309,42888.0
2021-02-01 11:10:00,158.35,158.56,158.05,158.5,34327.0,143.7218,143.9124,143.4495,143.858,34327.0
2021-02-01 11:15:00,158.57,159.31,158.54,159.28,80955.0,143.9215,144.5931,143.8943,144.5659,80955.0
2021-02-01 11:20:00,159.3,159.43,159.02,159.31,46772.0,144.5841,144.7021,144.3299,144.5931,46772.0
2021-02-01 11:25:00,159.35,159.5,159.24,159.45,27608.0,144.6294,144.7656,144.5296,144.7202,27608.0
2021-02-01 11:30:00,159.48,159.5,159.05,159.31,33661.0,144.7474,144.7656,144.3572,144.5931,33661.0
2021-02-01 11:35:00,159.33,159.91,159.29,159.69,56043.0,144.6113,145.1377,144.575,144.938,56043.0
2021-02-01 11:40:00,159.71,159.9,159.59,159.74,46295.0,144.9562,145.1286,144.8473,144.9834,46295.0
2021-02-01 11:45:00,159.74,159.93,159.71,159.87,41317.0,144.9834,145.1559,144.9562,145.1014,41317.0
2021-02-01 11:50:00,159.86,160.13,159.63,159.94,74995.0,145.0923,145.3374,144.8836,145.1649,74995.0
2021-02-01 11:55:00,159.95,159.96,159.41,159.5,40132.0,145.174,145.1831,144.6839,144.7656,40132.0
2021-02-01 12:00:00,159.5,159.91,159.47,159.8,53294.0,144.7656,145.1377,144.7384,145.0379,53294.0
2021-02-01 12:05:00,159.82,159.85,159.54,159.61,40681.0,145.056,145.0833,144.8019,144.8654,40681.0
2021-02-01 12:10:00,159.64,160.28,159.64,160.15,57615.0,144.8927,145.4735,144.8927,145.3555,57615.0
2021-02-01 12:15:00,160.2,160.64,160.2,160.37,93723.0,145.4009,145.8003,145.4009,145.5552,93723.0
2021-02-01 12:20:00,160.46,160.58,160.34,160.56,44456.0,145.6369,145.7458,145.528,145.7277,44456.0
2021-02-01 12:25:00,160.57,160.6,160.31,160.51,50189.0,145.7367,145.764,145.5008,145.6823,50189.0
2021-02-01 12:30:00,160.52,160.52,160.3,160.43,21587.0,145.6914,145.6914,145.4917,145.6097,21587.0
2021-02-01 12:35:00,160.45,160.62,160.14,160.15,26080.0,145.6278,145.7821,145.3465,145.3555,26080.0
2021-02-01 12:40:00,160.19,160.31,159.98,160.08,51591.0,145.3919,145.5008,145.2013,145.292,51591.0
2021-02-01 12:45:00,160.07,160.36,160.07,160.22,44523.0,145.2829,145.5461,145.2829,145.4191,44523.0
2021-02-01 12:50:00,160.24,160.71,160.24,160.68,36968.0,145.4372,145.8638,145.4372,145.8366,36968.0
2021-02-01 12:55:00,160.68,161.0,160.56,160.94,57650.0,145.8366,146.127,145.7277,146.0726,57650.0
2021-02-01 13:00:00,160.94,161.73,160.92,161.69,199423.0,146.0726,146.7896,146.0544,146.7533,199423.0
2021-02-01 13:05:00,161.72,161.78,161.41,161.5,114479.0,146.7805,146.835,146.4991,146.5808,114479.0
2021-02-01 13:10:00,161.48,161.51,161.15,161.25,71572.0,146.5627,146.5899,146.2632,146.3539,71572.0
2021-02-01 13:15:00,161.26,161.56,161.21,161.5,56736.0,146.363,146.6353,146.3176,146.5808,56736.0
2021-02-01 13:20:00,161.5,161.7,161.27,161.5,59611.0,146.5808,146.7624,146.3721,146.5808,59611.0
2021-02-01 13:25:00,161.49,161.9,161.28,161.75,229167.0,146.5718,146.9439,146.3812,146.8077,229167.0
2021-02-01 13:30:00,161.77,161.91,161.56,161.59,81925.0,146.8259,146.953,146.6353,146.6625,81925.0
2021-02-01 13:35:00,161.56,161.75,161.3,161.42,49107.0,146.6353,146.8077,146.3993,146.5082,49107.0
2021-02-01 13:40:00,161.39,161.48,161.25,161.37,44556.0,146.481,146.5627,146.3539,146.4628,44556.0
2021-02-01 13:45:00,161.39,161.42,161.05,161.1,53547.0,146.481,146.5082,146.1724,146.2178,53547.0
2021-02-01 13:50:00,161.08,161.44,161.07,161.34,46704.0,146.1996,146.5264,146.1906,146.4356,46704.0
2021-02-01 13:55:00,161.35,161.57,161.27,161.43,67126.0,146.4447,146.6444,146.3721,146.5173,67126.0
2021-02-01 14:00:00,161.45,161.46,161.27,161.46,45383.0,146.5355,146.5445,146.3721,146.5445,45383.0
2021-02-01 14:05:00,161.46,161.99,161.2,161.91,66601.0,146.5445,147.0256,146.3085,146.953,66601.0
2021-02-01 14:10:00,161.93,161.93,161.55,161.76,46828.0,146.9711,146.9711,146.6262,146.8168,46828.0
2021-02-01 14:15:00,161.74,162.09,161.72,161.84,70527.0,146.7987,147.1163,146.7805,146.8894,70527.0
2021-02-01 14:20:00,161.82,161.97,161.75,161.87,54775.0,146.8713,147.0074,146.8077,146.9167,54775.0
2021-02-01 14:25:00,161.89,162.25,161.82,162.25,43328.0,146.9348,147.2616,146.8713,147.2616,43328.0
2021-02-01 14:30:00,162.31,162.4,162.0,162.23,68469.0,147.316,147.3977,147.0346,147.2434,68469.0
2021-02-01 14:35:00,162.23,162.35,161.77,161.77,53581.0,147.2434,147.3523,146.8259,146.8259,53581.0
2021-02-01 14:40:00,161.8,162.14,161.8,162.06,38145.0,146.8531,147.1617,146.8531,147.0891,38145.0
2021-02-01 14:45:00,162.03,162.15,161.94,161.99,29422.0,147.0619,147.1708,146.9802,147.0256,29422.0
2021-02-01 14:50:00,162.02,162.11,161.96,162.08,32559.0,147.0528,147.1345,146.9983,147.1073,32559.0
2021-02-01 14:55:00,162.08,162.1,161.64,161.82,33439.0,147.1073,147.1254,146.7079,146.8713,33439.0
2021-02-01 15:00:00,161.82,162.07,161.82,162.01,48994.0,146.8713,147.0982,146.8713,147.0437,48994.0
2021-02-01 15:05:00,162.0,162.04,161.8,161.98,46746.0,147.0346,147.071,146.8531,147.0165,46746.0
2021-02-01 15:10:00,162.0,162.09,161.72,161.93,52256.0,147.0346,147.1163,146.7805,146.9711,52256.0
2021-02-01 15:15:00,161.97,162.02,161.85,161.98,36662.0,147.0074,147.0528,146.8985,147.0165,36662.0
2021-02-01 15:20:00,161.98,162.11,161.68,161.79,42240.0,147.0165,147.1345,146.7442,146.844,42240.0
2021-02-01 15:25:00,161.78,161.99,161.76,161.8,37470.0,146.835,147.0256,146.8168,146.8531,37470.0
2021-02-01 15:30:00,161.79,161.83,161.46,161.61,49891.0,146.844,146.8804,146.5445,146.6807,49891.0
2021-02-01 15:35:00,161.62,161.99,161.6,161.9,64701.0,146.6898,147.0256,146.6716,146.9439,64701.0
2021-02-01 15:40:00,161.89,161.9,161.65,161.77,90367.0,146.9348,146.9439,146.717,146.8259,90367.0
2021-02-01 15:45:00,161.77,161.78,161.42,161.51,73192.0,146.8259,146.835,146.5082,146.5899,73192.0
2021-02-01 15:50:00,161.5,162.38,161.34,162.24,165025.0,146.5808,147.3795,146.4356,147.2525,165025.0
2021-02-01 15:55:00,162.24,162.24,161.55,161.68,233465.0,147.2525,147.2525,146.6262,146.7442,233465.0
2021-02-02 09:30:00,165.04,165.04,163.33,163.5,425995.0,149.7938,149.7938,148.2418,148.3961,425995.0
2021-02-02 09:35:00,163.69,163.89,161.79,162.11,190483.0,148.5685,148.7501,146.844,147.1345,190483.0
2021-02-02 09:40:00,162.12,163.57,162.1,163.36,117827.0,147.1436,148.4596,147.1254,148.269,117827.0
2021-02-02 09:45:00,163.33,163.5,162.25,162.27,75240.0,148.2418,148.3961,147.2616,147.2797,75240.0
2021-02-02 09:50:00,162.33,162.78,162.06,162.3,81263.0,147.3342,147.7426,147.0891,147.3069,81263.0
2021-02-02 09:55:00,162.35,162.7,162.08,162.55,70858.0,147.3523,147.67,147.1073,147.5338,70858.0
2021-02-02 10:00:00,162.58,162.7,162.2,162.26,130031.0,147.5611,147.67,147.2162,147.2706,130031.0
2021-02-02 10:05:00,162.31,162.42,161.82,161.93,142118.0,147.316,147.4158,146.8713,146.9711,142118.0
2021-02-02 10:10:00,161.99,162.04,161.3,161.41,162037.0,147.0256,147.071,146.3993,146.4991,162037.0
2021-02-02 10:15:00,161.41,162.66,161.4,162.65,72384.0,146.4991,147.6337,146.4901,147.6246,72384.0
2021-02-02 10:20:00,162.67,162.72,162.14,162.27,54596.0,147.6428,147.6881,147.1617,147.2797,54596.0
2021-02-02 10:25:00,162.28,162.66,162.2,162.3,42311.0,147.2888,147.6337,147.2162,147.3069,42311.0
2021-02-02 10:30:00,162.29,162.48,162.07,162.25,51747.0,147.2979,147.4703,147.0982,147.2616,51747.0
2021-02-02 10:35:00,162.24,162.33,162.07,162.18,30432.0,147.2525,147.3342,147.0982,147.198,30432.0
2021-02-02 10:40:00,162.25,162.34,161.83,161.93,39516.0,147.2616,147.3432,146.8804,146.9711,39516.0
2021-02-02 10:45:00,161.93,162.45,161.66,162.33,45743.0,146.9711,147.4431,146.7261,147.3342,45743.0
2021-02-02 10:50:00,162.34,162.59,162.13,162.53,27394.0,147.3432,147.5701,147.1526,147.5157,27394.0
2021-02-02 10:55:00,162.57,162.95,162.5,162.93,29090.0,147.552,147.8969,147.4885,147.8787,29090.0
2021-02-02 11:00:00,162.86,162.88,162.02,162.16,47114.0,147.8152,147.8334,147.0528,147.1799,47114.0
2021-02-02 11:05:00,162.09,162.72,162.04,162.68,38615.0,147.1163,147.6881,147.071,147.6518,38615.0
2021-02-02 11:10:00,162.66,162.75,162.49,162.63,31579.0,147.6337,147.7154,147.4794,147.6064,31579.0
2021-02-02 11:15:00,162.63,162.74,162.3,162.51,53277.0,147.6064,147.7063,147.3069,147.4975,53277.0
2021-02-02 11:20:00,162.54,162.76,162.19,162.76,26406.0,147.5248,147.7244,147.2071,147.7244,26406.0
2021-02-02 11:25:00,162.77,162.96,162.58,162.94,29369.0,147.7335,147.906,147.5611,147.8878,29369.0
2021-02-02 11:30:00,162.92,162.95,162.21,162.22,29717.0,147.8697,147.8969,147.2252,147.2343,29717.0
2021-02-02 11:35:00,162.16,162.5,162.13,162.37,21580.0,147.1799,147.4885,147.1526,147.3705,21580.0
2021-02-02 11:40:00,162.36,162.44,162.2,162.44,29737.0,147.3614,147.434,147.2162,147.434,29737.0
2021-02-02 11:45:00,162.47,162.69,162.45,162.56,24420.0,147.4612,147.6609,147.4431,147.5429,24420.0
2021-02-02 11:50:00,162.54,162.86,162.51,162.8,21913.0,147.5248,147.8152,147.4975,147.7607,21913.0
2021-02-02 11:55:00,162.8,162.97,162.64,162.66,39787.0,147.7607,147.915,147.6155,147.6337,39787.0
2021-02-02 12:00:00,162.66,162.93,162.64,162.84,22739.0,147.6337,147.8787,147.6155,147.797,22739.0
2021-02-02 12:05:00,162.83,163.13,162.82,163.09,37609.0,147.788,148.0603,147.7789,148.024,37609.0
2021-02-02 12:10:00,163.1,163.3,163.08,163.25,47371.0,148.033,148.2146,148.0149,148.1692,47371.0
2021-02-02 12:15:00,163.25,163.34,162.8,162.98,27801.0,148.1692,148.2509,147.7607,147.9241,27801.0
2021-02-02 12:20:00,162.97,163.25,162.97,163.03,23218.0,147.915,148.1692,147.915,147.9695,23218.0
2021-02-02 12:25:00,163.05,163.3,163.05,163.2,24251.0,147.9876,148.2146,147.9876,148.1238,24251.0
2021-02-02 12:30:00,163.2,163.39,163.08,163.36,26347.0,148.1238,148.2962,148.0149,148.269,26347.0
2021-02-02 12:35:00,163.34,163.44,163.26,163.41,34681.0,148.2509,148.3416,148.1782,148.3144,34681.0
2021-02-02 12:40:00,163.42,163.44,163.2,163.3,27238.0,148.3235,148.3416,148.1238,148.2146,27238.0
2021-02-02 12:45:00,163.35,163.41,163.18,163.34,25983.0,148.2599,148.3144,148.1056,148.2509,25983.0
2021-02-02 12:50:00,163.38,163.44,163.24,163.37,20245.0,148.2872,148.3416,148.1601,148.2781,20245.0
2021-02-02 12:55:00,163.4,163.44,163.16,163.24,19769.0,148.3053,148.3416,148.0875,148.1601,19769.0
2021-02-02 13:00:00,163.25,163.4,163.03,163.09,20929.0,148.1692,148.3053,147.9695,148.024,20929.0
2021-02-02 13:05:00,163.2,163.22,163.02,163.15,17621.0,148.1238,148.1419,147.9604,148.0784,17621.0
2021-02-02 13:10:00,163.12,163.21,163.04,163.1,16429.0,148.0512,148.1329,147.9786,148.033,16429.0
2021-02-02 13:15:00,163.13,163.15,162.68,162.7,28635.0,148.0603,148.0784,147.6518,147.67,28635.0
2021-02-02 13:20:00,162.71,162.97,162.7,162.97,23467.0,147.6791,147.915,147.67,147.915,23467.0
2021-02-02 13:25:00,162.97,163.05,162.82,162.84,18544.0,147.915,147.9876,147.7789,147.797,18544.0
2021-02-02 13:30:00,162.87,163.22,162.83,163.2,31870.0,147.8243,148.1419,147.788,148.1238,31870.0
2021-02-02 13:35:00,163.13,163.55,163.09,163.55,26526.0,148.0603,148.4415,148.024,148.4415,26526.0
2021-02-02 13:40:00,163.56,163.6,163.4,163.55,57787.0,148.4505,148.4868,148.3053,148.4415,57787.0
2021-02-02 13:45:00,163.56,163.69,163.34,163.46,26119.0,148.4505,148.5685,148.2509,148.3598,26119.0
2021-02-02 13:50:00,163.49,163.49,163.09,163.12,33851.0,148.387,148.387,148.024,148.0512,33851.0
2021-02-02 13:55:00,163.12,163.22,162.82,162.88,40271.0,148.0512,148.1419,147.7789,147.8334,40271.0
2021-02-02 14:00:00,162.86,163.16,162.81,163.05,52564.0,147.8152,148.0875,147.7698,147.9876,52564.0
2021-02-02 14:05:00,163.04,163.35,162.97,163.18,17702.0,147.9786,148.2599,147.915,148.1056,17702.0
2021-02-02 14:10:00,163.21,163.35,163.15,163.31,19622.0,148.1329,148.2599,148.0784,148.2236,19622.0
2021-02-02 14:15:00,163.28,163.46,163.16,163.46,28490.0,148.1964,148.3598,148.0875,148.3598,28490.0
2021-02-02 14:20:00,163.49,163.52,163.17,163.23,64319.0,148.387,148.4142,148.0966,148.151,64319.0
2021-02-02 14:25:00,163.19,163.35,163.11,163.29,59206.0,148.1147,148.2599,148.0421,148.2055,59206.0
2021-02-02 14:30:00,163.32,163.55,163.22,163.46,77245.0,148.2327,148.4415,148.1419,148.3598,77245.0
2021-02-02 14:35:00,163.46,163.78,163.43,163.68,42440.0,148.3598,148.6502,148.3325,148.5594,42440.0
2021-02-02 14:40:00,163.69,163.92,163.66,163.89,26998.0,148.5685,148.7773,148.5413,148.7501,26998.0
2021-02-02 14:45:00,163.89,164.12,163.86,164.06,52086.0,148.7501,148.9588,148.7228,148.9043,52086.0
2021-02-02 14:50:00,164.09,164.19,163.98,164.17,61388.0,148.9316,149.0223,148.8317,149.0042,61388.0
2021-02-02 14:55:00,164.19,164.4,164.18,164.4,45915.0,149.0223,149.2129,149.0133,149.2129,45915.0
2021-02-02 15:00:00,164.41,164.42,164.19,164.29,63071.0,149.222,149.2311,149.0223,149.1131,63071.0
2021-02-02 15:05:00,164.28,164.42,164.07,164.38,54304.0,149.104,149.2311,148.9134,149.1948,54304.0
2021-02-02 15:10:00,164.36,164.52,164.29,164.3,55647.0,149.1766,149.3219,149.1131,149.1222,55647.0
2021-02-02 15:15:00,164.28,164.48,164.28,164.36,29681.0,149.104,149.2855,149.104,149.1766,29681.0
2021-02-02 15:20:00,164.34,164.57,164.32,164.53,72140.0,149.1585,149.3672,149.1403,149.3309,72140.0
2021-02-02 15:25:00,164.51,164.83,164.5,164.82,54630.0,149.3128,149.6032,149.3037,149.5941,54630.0
2021-02-02 15:30:00,164.8,164.85,164.63,164.75,53662.0,149.576,149.6214,149.4217,149.5306,53662.0
2021-02-02 15:35:00,164.73,165.38,164.66,164.98,184979.0,149.5125,150.1024,149.4489,149.7394,184979.0
2021-02-02 15:40:00,165.0,165.02,164.67,164.7,91028.0,149.7575,149.7757,149.458,149.4852,91028.0
2021-02-02 15:45:00,164.72,164.93,164.63,164.88,107004.0,149.5034,149.694,149.4217,149.6486,107004.0
2021-02-02 15:50:00,164.82,164.88,164.53,164.61,117320.0,149.5941,149.6486,149.3309,149.4035,117320.0
2021-02-02 15:55:00,164.62,164.93,164.35,164.86,344886.0,149.4126,149.694,149.1676,149.6304,344886.0
2021-02-03 09:30:00,167.37,167.58,165.13,165.98,423911.0,151.9086,152.0992,149.8755,150.647,423911.0
2021-02-03 09:35:00,165.94,166.56,165.07,166.24,161567.0,150.6107,151.1734,149.821,150.883,161567.0
2021-02-03 09:40:00,166.24,166.32,165.21,165.48,138442.0,150.883,150.9556,149.9481,150.1932,138442.0
2021-02-03 09:45:00,165.5,166.02,165.1,165.91,126375.0,150.2113,150.6833,149.8483,150.5834,126375.0
2021-02-03 09:50:00,165.91,165.99,165.05,165.12,101229.0,150.5834,150.6561,149.8029,149.8664,101229.0
2021-02-03 09:55:00,165.19,165.78,165.11,165.36,78393.0,149.93,150.4655,149.8573,150.0843,78393.0
2021-02-03 10:00:00,165.43,165.66,164.75,165.19,103624.0,150.1478,150.3565,149.5306,149.93,103624.0
2021-02-03 10:05:00,165.21,165.36,164.01,164.28,122961.0,149.9481,150.0843,148.859,149.104,122961.0
2021-02-03 10:10:00,164.26,164.42,163.8,163.87,121072.0,149.0859,149.2311,148.6684,148.7319,121072.0
2021-02-03 10:15:00,163.9,164.0,163.56,163.56,84814.0,148.7591,148.8499,148.4505,148.4505,84814.0
2021-02-03 10:20:00,163.57,163.92,163.23,163.23,105046.0,148.4596,148.7773,148.151,148.151,105046.0
2021-02-03 10:25:00,163.23,163.39,162.4,162.48,109580.0,148.151,148.2962,147.3977,147.4703,109580.0
2021-02-03 10:30:00,162.4,163.27,162.04,163.27,221146.0,147.3977,148.1873,147.071,148.1873,221146.0
2021-02-03 10:35:00,163.27,163.46,162.95,163.05,78496.0,148.1873,148.3598,147.8969,147.9876,78496.0
2021-02-03 10:40:00,163.05,163.9,162.66,163.6,113133.0,147.9876,148.7591,147.6337,148.4868,113133.0
2021-02-03 10:45:00,163.59,163.62,163.03,163.13,55720.0,148.4778,148.505,147.9695,148.0603,55720.0
2021-02-03 10:50:00,163.11,163.6,162.76,163.06,81964.0,148.0421,148.4868,147.7244,147.9967,81964.0
2021-02-03 10:55:00,163.12,163.36,162.86,163.13,66791.0,148.0512,148.269,147.8152,148.0603,66791.0
2021-02-03 11:00:00,163.18,163.55,163.13,163.42,75808.0,148.1056,148.4415,148.0603,148.3235,75808.0
2021-02-03 11:05:00,163.51,163.63,163.01,163.55,60029.0,148.4052,148.5141,147.9513,148.4415,60029.0
2021-02-03 11:10:00,163.56,163.62,162.59,162.69,79264.0,148.4505,148.505,147.5701,147.6609,79264.0
2021-02-03 11:15:00,162.71,162.94,162.54,162.82,54075.0,147.6791,147.8878,147.5248,147.7789,54075.0
2021-02-03 11:20:00,162.86,163.0,162.72,162.86,52146.0,147.8152,147.9423,147.6881,147.8152,52146.0
2021-02-03 11:25:00,162.89,162.92,162.25,162.4,82996.0,147.8424,147.8697,147.2616,147.3977,82996.0
2021-02-03 11:30:00,162.41,163.02,162.34,163.0,103077.0,147.4068,147.9604,147.3432,147.9423,103077.0
2021-02-03 11:35:00,163.0,163.27,162.9,163.06,82873.0,147.9423,148.1873,147.8515,147.9967,82873.0
2021-02-03 11:40:00,163.07,163.22,162.87,163.22,80083.0,148.0058,148.1419,147.8243,148.1419,80083.0
2021-02-03 11:45:00,163.24,163.24,162.9,163.04,50025.0,148.1601,148.1601,147.8515,147.9786,50025.0
2021-02-03 11:50:00,163.03,163.15,162.87,163.06,59983.0,147.9695,148.0784,147.8243,147.9967,59983.0
2021-02-03 11:55:00,163.06,163.35,163.02,163.27,134467.0,147.9967,148.2599,147.9604,148.1873,134467.0
2021-02-03 12:00:00,163.27,163.45,163.17,163.2,71374.0,148.1873,148.3507,148.0966,148.1238,71374.0
2021-02-03 12:05:00,163.21,163.46,163.11,163.46,54827.0,148.1329,148.3598,148.0421,148.3598,54827.0
2021-02-03 12:10:00,163.44,163.45,162.8,162.93,95569.0,148.3416,148.3507,147.7607,147.8787,95569.0
2021-02-03 12:15:00,162.94,163.06,162.84,162.9,77700.0,147.8878,147.9967,147.797,147.8515,77700.0
2021-02-03 12:20:00,162.9,163.01,162.86,162.93,45823.0,147.8515,147.9513,147.8152,147.8787,45823.0
2021-02-03 12:25:00,162.92,163.1,162.92,163.08,51611.0,147.8697,148.033,147.8697,148.0149,51611.0
2021-02-03 12:30:00,163.06,163.12,162.91,162.93,51194.0,147.9967,148.0512,147.8606,147.8787,51194.0
2021-02-03 12:35:00,162.93,163.16,162.79,163.12,45778.0,147.8787,148.0875,147.7517,148.0512,45778.0
2021-02-03 12:40:00,163.1,163.34,163.08,163.14,58508.0,148.033,148.2509,148.0149,148.0693,58508.0
2021-02-03 12:45:00,163.12,163.21,162.99,163.03,43300.0,148.0512,148.1329,147.9332,147.9695,43300.0
2021-02-03 12:50:00,163.08,163.33,163.07,163.23,29055.0,148.0149,148.2418,148.0058,148.151,29055.0
2021-02-03 12:55:00,163.25,163.29,163.06,163.13,38871.0,148.1692,148.2055,147.9967,148.0603,38871.0
2021-02-03 13:00:00,163.14,163.24,163.04,163.11,24997.0,148.0693,148.1601,147.9786,148.0421,24997.0
2021-02-03 13:05:00,163.14,163.21,162.88,162.98,39258.0,148.0693,148.1329,147.8334,147.9241,39258.0
2021-02-03 13:10:00,162.97,163.22,162.86,162.99,39099.0,147.915,148.1419,147.8152,147.9332,39099.0
2021-02-03 13:15:00,163.0,163.08,162.85,162.87,75338.0,147.9423,148.0149,147.8061,147.8243,75338.0
2021-02-03 13:20:00,162.83,163.01,162.52,162.55,80557.0,147.788,147.9513,147.5066,147.5338,80557.0
2021-02-03 13:25:00,162.55,162.63,162.11,162.39,120672.0,147.5338,147.6064,147.1345,147.3886,120672.0
2021-02-03 13:30:00,162.37,162.47,162.26,162.38,56155.0,147.3705,147.4612,147.2706,147.3795,56155.0
2021-02-03 13:35:00,162.39,162.65,162.38,162.51,52246.0,147.3886,147.6246,147.3795,147.4975,52246.0
2021-02-03 13:40:00,162.51,162.85,162.48,162.8,71993.0,147.4975,147.8061,147.4703,147.7607,71993.0
2021-02-03 13:45:00,162.84,162.9,162.63,162.63,45282.0,147.797,147.8515,147.6064,147.6064,45282.0
2021-02-03 13:50:00,162.65,162.66,162.3,162.5,62431.0,147.6246,147.6337,147.3069,147.4885,62431.0
2021-02-03 13:55:00,162.52,162.62,162.33,162.43,54011.0,147.5066,147.5974,147.3342,147.4249,54011.0
2021-02-03 14:00:00,162.45,162.82,162.45,162.7,97444.0,147.4431,147.7789,147.4431,147.67,97444.0
2021-02-03 14:05:00,162.7,162.84,162.61,162.69,49536.0,147.67,147.797,147.5883,147.6609,49536.0
2021-02-03 14:10:00,162.67,162.7,162.33,162.58,60349.0,147.6428,147.67,147.3342,147.5611,60349.0
2021-02-03 14:15:00,162.56,162.59,162.33,162.53,62482.0,147.5429,147.5701,147.3342,147.5157,62482.0
2021-02-03 14:20:00,162.55,162.72,162.43,162.66,51198.0,147.5338,147.6881,147.4249,147.6337,51198.0
2021-02-03 14:25:00,162.64,162.71,162.5,162.7,43917.0,147.6155,147.6791,147.4885,147.67,43917.0
2021-02-03 14:30:00,162.71,162.95,162.59,162.64,54590.0,147.6791,147.8969,147.5701,147.6155,54590.0
2021-02-03 14:35:00,162.64,162.88,162.61,162.67,51637.0,147.6155,147.8334,147.5883,147.6428,51637.0
2021-02-03 14:40:00,162.66,162.76,162.46,162.58,70787.0,147.6337,147.7244,147.4522,147.5611,70787.0
2021-02-03 14:45:00,162.55,162.68,162.29,162.32,53458.0,147.5338,147.6518,147.2979,147.3251,53458.0
2021-02-03 14:50:00,162.29,162.54,162.29,162.34,59974.0,147.2979,147.5248,147.2979,147.3432,59974.0
2021-02-03 14:55:00,162.3,162.49,162.28,162.31,47444.0,147.3069,147.4794,147.2888,147.316,47444.0
2021-02-03 15:00:00,162.28,162.32,162.04,162.05,65734.0,147.2888,147.3251,147.071,147.08,65734.0
2021-02-03 15:05:00,162.07,162.44,161.94,162.43,114710.0,147.0982,147.434,146.9802,147.4249,114710.0
2021-02-03 15:10:00,162.41,162.64,162.29,162.59,94289.0,147.4068,147.6155,147.2979,147.5701,94289.0
2021-02-03 15:15:00,162.61,162.72,162.2,162.24,82751.0,147.5883,147.6881,147.2162,147.2525,82751.0
2021-02-03 15:20:00,162.24,162.54,162.11,162.5,84093.0,147.2525,147.5248,147.1345,147.4885,84093.0
2021-02-03 15:25:00,162.5,162.73,162.43,162.53,114566.0,147.4885,147.6972,147.4249,147.5157,114566.0
2021-02-03 15:30:00,162.52,162.92,162.44,162.92,121662.0,147.5066,147.8697,147.434,147.8697,121662.0
2021-02-03 15:35:00,162.89,162.98,162.51,162.55,123411.0,147.8424,147.9241,147.4975,147.5338,123411.0
2021-02-03 15:40:00,162.53,162.74,162.48,162.54,130486.0,147.5157,147.7063,147.4703,147.5248,130486.0
2021-02-03 15:45:00,162.55,162.62,162.05,162.17,170367.0,147.5338,147.5974,147.08,147.1889,170367.0
2021-02-03 15:50:00,162.13,162.34,161.8,162.31,305999.0,147.1526,147.3432,146.8531,147.316,305999.0
2021-02-03 15:55:00,162.32,162.62,162.13,162.41,418058.0,147.3251,147.5974,147.1526,147.4068,418058.0
2021-02-04 09:30:00,150.18,151.78,148.0,150.82,2705673.0,136.3066,137.7588,134.3279,136.8874,2705673.0
2021-02-04 09:35:00,150.85,150.97,149.29,149.7,1295079.0,136.9147,137.0236,135.4988,135.8709,1295079.0
2021-02-04 09:40:00,149.72,149.92,148.42,148.65,1137911.0,135.8891,136.0706,134.7091,134.9179,1137911.0
2021-02-04 09:45:00,148.71,149.19,148.49,148.86,869905.0,134.9724,135.408,134.7727,135.1085,869905.0
2021-02-04 09:50:00,148.84,149.17,148.12,148.88,996106.0,135.0904,135.3899,134.4369,135.1267,996106.0
2021-02-04 09:55:00,148.88,149.43,148.31,148.58,796205.0,135.1267,135.6258,134.6093,134.8544,796205.0
2021-02-04 10:00:00,148.52,148.64,147.23,147.23,977703.0,134.7999,134.9088,133.6291,133.6291,977703.0
2021-02-04 10:05:00,147.31,147.75,146.77,147.11,1024394.0,133.7017,134.101,133.2116,133.5202,1024394.0
2021-02-04 10:10:00,147.11,147.91,146.54,146.54,833140.0,133.5202,134.2463,133.0028,133.0028,833140.0
2021-02-04 10:15:00,146.58,147.03,146.23,146.46,1020004.0,133.0391,133.4476,132.7215,132.9302,1020004.0
2021-02-04 10:20:00,146.48,146.8,146.1,146.37,845206.0,132.9484,133.2388,132.6035,132.8485,845206.0
2021-02-04 10:25:00,146.37,146.48,145.51,145.51,858183.0,132.8485,132.9484,132.068,132.068,858183.0
2021-02-04 10:30:00,145.51,146.63,145.2,145.63,1043669.0,132.068,133.0845,131.7866,132.1769,1043669.0
2021-02-04 10:35:00,145.7,146.22,145.64,146.22,646673.0,132.2404,132.7124,132.186,132.7124,646673.0
2021-02-04 10:40:00,146.22,146.39,145.57,145.66,579654.0,132.7124,132.8667,132.1224,132.2041,579654.0
2021-02-04 10:45:00,145.69,145.84,145.5,145.75,415590.0,132.2313,132.3675,132.0589,132.2858,415590.0
2021-02-04 10:50:00,145.75,146.55,145.72,146.54,482511.0,132.2858,133.0119,132.2586,133.0028,482511.0
2021-02-04 10:55:00,146.52,146.76,146.32,146.54,707374.0,132.9847,133.2025,132.8031,133.0028,707374.0
2021-02-04 11:00:00,146.54,146.7,146.4,146.56,510308.0,133.0028,133.148,132.8758,133.021,510308.0
2021-02-04 11:05:00,146.55,146.56,145.79,145.84,442464.0,133.0119,133.021,132.3221,132.3675,442464.0
2021-02-04 11:10:00,145.84,146.07,145.62,145.72,405685.0,132.3675,132.5762,132.1678,132.2586,405685.0
2021-02-04 11:15:00,145.72,146.51,145.6,146.44,408252.0,132.2586,132.9756,132.1497,132.9121,408252.0
2021-02-04 11:20:00,146.44,147.17,146.44,146.71,605009.0,132.9121,133.5746,132.9121,133.1571,605009.0
2021-02-04 11:25:00,146.71,146.72,145.72,146.25,535946.0,133.1571,133.1662,132.2586,132.7396,535946.0
2021-02-04 11:30:00,146.25,146.67,145.91,146.39,366327.0,132.7396,133.1208,132.431,132.8667,366327.0
2021-02-04 11:35:00,146.4,146.93,146.25,146.8,333910.0,132.8758,133.3568,132.7396,133.2388,333910.0
2021-02-04 11:40:00,146.8,147.15,146.64,147.13,423507.0,133.2388,133.5565,133.0936,133.5383,423507.0
2021-02-04 11:45:00,147.08,147.82,147.0,147.8,601154.0,133.4929,134.1646,133.4203,134.1464,601154.0
2021-02-04 11:50:00,147.81,147.98,147.13,147.16,566987.0,134.1555,134.3098,133.5383,133.5655,566987.0
2021-02-04 11:55:00,147.13,147.83,147.0,147.73,449722.0,133.5383,134.1737,133.4203,134.0829,449722.0
2021-02-04 12:00:00,147.71,148.25,147.71,148.23,493696.0,134.0647,134.5549,134.0647,134.5367,493696.0
2021-02-04 12:05:00,148.22,148.22,147.56,147.9,354111.0,134.5276,134.5276,133.9286,134.2372,354111.0
2021-02-04 12:10:00,147.88,147.98,147.5,147.58,311214.0,134.219,134.3098,133.8741,133.9467,311214.0
2021-02-04 12:15:00,147.59,148.08,147.5,147.94,304215.0,133.9558,134.4006,133.8741,134.2735,304215.0
2021-02-04 12:20:00,147.98,148.16,147.76,147.87,229553.0,134.3098,134.4732,134.1101,134.21,229553.0
2021-02-04 12:25:00,147.87,148.52,147.82,148.39,414165.0,134.21,134.7999,134.1646,134.6819,414165.0
2021-02-04 12:30:00,148.39,148.89,148.32,148.56,778211.0,134.6819,135.1357,134.6184,134.8362,778211.0
2021-02-04 12:35:00,148.58,149.0,148.56,148.77,652341.0,134.8544,135.2356,134.8362,135.0268,652341.0
2021-02-04 12:40:00,148.77,148.94,148.4,148.8,377846.0,135.0268,135.1811,134.691,135.054,377846.0
2021-02-04 12:45:00,148.8,149.0,148.65,148.74,273404.0,135.054,135.2356,134.9179,134.9996,273404.0
2021-02-04 12:50:00,148.69,148.85,148.54,148.71,235631.0,134.9542,135.0994,134.8181,134.9724,235631.0
2021-02-04 12:55:00,148.72,148.76,148.16,148.17,316899.0,134.9814,135.0177,134.4732,134.4822,316899.0
2021-02-04 13:00:00,148.16,148.4,148.02,148.16,239325.0,134.4732,134.691,134.3461,134.4732,239325.0
2021-02-04 13:05:00,148.16,148.48,148.05,148.33,205287.0,134.4732,134.7636,134.3733,134.6275,205287.0
2021-02-04 13:10:00,148.33,148.75,148.3,148.57,240298.0,134.6275,135.0087,134.6002,134.8453,240298.0
2021-02-04 13:15:00,148.59,148.76,148.45,148.63,205676.0,134.8634,135.0177,134.7364,134.8997,205676.0
2021-02-04 13:20:00,148.63,148.74,148.38,148.56,189974.0,134.8997,134.9996,134.6728,134.8362,189974.0
2021-02-04 13:25:00,148.55,148.78,148.41,148.53,206188.0,134.8271,135.0359,134.7001,134.809,206188.0
2021-02-04 13:30:00,148.54,148.59,148.06,148.15,173514.0,134.8181,134.8634,134.3824,134.4641,173514.0
2021-02-04 13:35:00,148.15,148.15,148.0,148.04,215217.0,134.4641,134.4641,134.3279,134.3643,215217.0
2021-02-04 13:40:00,148.04,148.15,148.0,148.04,162783.0,134.3643,134.4641,134.3279,134.3643,162783.0
2021-02-04 13:45:00,148.04,148.06,147.8,147.91,217911.0,134.3643,134.3824,134.1464,134.2463,217911.0
2021-02-04 13:50:00,147.91,148.04,147.84,147.88,193058.0,134.2463,134.3643,134.1827,134.219,193058.0
2021-02-04 13:55:00,147.89,147.99,147.87,147.9,113400.0,134.2281,134.3189,134.21,134.2372,113400.0
2021-02-04 14:00:00,147.91,147.98,147.75,147.83,124171.0,134.2463,134.3098,134.101,134.1737,124171.0
2021-02-04 14:05:00,147.85,148.16,147.77,148.0,159941.0,134.1918,134.4732,134.1192,134.3279,159941.0
2021-02-04 14:10:00,147.99,148.02,147.76,147.81,144027.0,134.3189,134.3461,134.1101,134.1555,144027.0
2021-02-04 14:15:00,147.82,147.83,147.55,147.73,169400.0,134.1646,134.1737,133.9195,134.0829,169400.0
2021-02-04 14:20:00,147.72,147.76,147.51,147.56,139855.0,134.0738,134.1101,133.8832,133.9286,139855.0
2021-02-04 14:25:00,147.56,147.65,147.5,147.62,168919.0,133.9286,134.0103,133.8741,133.9831,168919.0
2021-02-04 14:30:00,147.62,147.71,147.21,147.32,223047.0,133.9831,134.0647,133.6109,133.7108,223047.0
2021-02-04 14:35:00,147.33,147.34,147.0,147.03,248482.0,133.7198,133.7289,133.4203,133.4476,248482.0
2021-02-04 14:40:00,147.02,147.45,147.01,147.44,188986.0,133.4385,133.8288,133.4294,133.8197,188986.0
2021-02-04 14:45:00,147.4,147.56,147.28,147.53,156048.0,133.7834,133.9286,133.6745,133.9014,156048.0
2021-02-04 14:50:00,147.53,147.9,147.47,147.77,167243.0,133.9014,134.2372,133.8469,134.1192,167243.0
2021-02-04 14:55:00,147.76,147.95,147.56,147.62,165346.0,134.1101,134.2826,133.9286,133.9831,165346.0
2021-02-04 15:00:00,147.63,147.71,147.37,147.68,345105.0,133.9921,134.0647,133.7561,134.0375,345105.0
2021-02-04 15:05:00,147.7,147.73,147.42,147.58,160615.0,134.0557,134.0829,133.8015,133.9467,160615.0
2021-02-04 15:10:00,147.57,147.65,147.52,147.64,143943.0,133.9377,134.0103,133.8923,134.0012,143943.0
2021-02-04 15:15:00,147.63,147.82,147.47,147.69,204895.0,133.9921,134.1646,133.8469,134.0466,204895.0
2021-02-04 15:20:00,147.65,147.81,147.56,147.73,191176.0,134.0103,134.1555,133.9286,134.0829,191176.0
2021-02-04 15:25:00,147.73,147.82,147.72,147.81,198402.0,134.0829,134.1646,134.0738,134.1555,198402.0
2021-02-04 15:30:00,147.81,148.16,147.8,147.88,268912.0,134.1555,134.4732,134.1464,134.219,268912.0
2021-02-04 15:35:00,147.89,147.96,147.86,147.92,181770.0,134.2281,134.2916,134.2009,134.2553,181770.0
2021-02-04 15:40:00,147.91,147.91,147.5,147.56,289586.0,134.2463,134.2463,133.8741,133.9286,289586.0
2021-02-04 15:45:00,147.54,147.65,147.5,147.5,360488.0,133.9104,134.0103,133.8741,133.8741,360488.0
2021-02-04 15:50:00,147.5,147.66,147.42,147.56,592568.0,133.8741,134.0194,133.8015,133.9286,592568.0
2021-02-04 15:55:00,147.56,148.01,147.41,147.96,894246.0,133.9286,134.337,133.7925,134.2916,894246.0
2021-02-05 09:30:00,148.85,148.9,147.01,147.01,1209099.0,135.0994,135.1448,133.4294,133.4294,1209099.0
2021-02-05 09:35:00,147.01,147.03,146.25,146.64,674954.0,133.4294,133.4476,132.7396,133.0936,674954.0
2021-02-05 09:40:00,146.63,146.79,146.0,146.59,460946.0,133.0845,133.2297,132.5127,133.0482,460946.0
2021-02-05 09:45:00,146.58,146.91,146.47,146.53,476875.0,133.0391,133.3386,132.9393,132.9937,476875.0
2021-02-05 09:50:00,146.52,147.03,146.5,146.87,366434.0,132.9847,133.4476,132.9665,133.3023,366434.0
2021-02-05 09:55:00,146.86,147.02,146.51,146.52,524885.0,133.2933,133.4385,132.9756,132.9847,524885.0
2021-02-05 10:00:00,146.52,146.69,146.34,146.4,339914.0,132.9847,133.139,132.8213,132.8758,339914.0
2021-02-05 10:05:00,146.4,146.53,146.0,146.0,359982.0,132.8758,132.9937,132.5127,132.5127,359982.0
2021-02-05 10:10:00,146.02,146.03,145.41,145.61,713241.0,132.5309,132.5399,131.9772,132.1587,713241.0
2021-02-05 10:15:00,145.62,145.66,145.09,145.14,533767.0,132.1678,132.2041,131.6868,131.7322,533767.0
2021-02-05 10:20:00,145.14,145.28,145.0,145.09,556374.0,131.7322,131.8592,131.6051,131.6868,556374.0
2021-02-05 10:25:00,145.09,145.1,144.8,144.94,715907.0,131.6868,131.6958,131.4236,131.5506,715907.0
2021-02-05 10:30:00,144.92,145.28,144.62,145.17,362577.0,131.5325,131.8592,131.2602,131.7594,362577.0
2021-02-05 10:35:00,145.18,145.67,145.1,145.59,290322.0,131.7685,132.2132,131.6958,132.1406,290322.0
2021-02-05 10:40:00,145.57,145.67,145.02,145.29,268326.0,132.1224,132.2132,131.6232,131.8683,268326.0
2021-02-05 10:45:00,145.32,145.59,145.15,145.59,197541.0,131.8955,132.1406,131.7412,132.1406,197541.0
2021-02-05 10:50:00,145.59,145.8,145.19,145.22,229456.0,132.1406,132.3312,131.7775,131.8048,229456.0
2021-02-05 10:55:00,145.2,145.29,144.9,144.91,358493.0,131.7866,131.8683,131.5143,131.5234,358493.0
2021-02-05 11:00:00,144.96,145.15,144.9,145.14,284418.0,131.5688,131.7412,131.5143,131.7322,284418.0
2021-02-05 11:05:00,145.14,145.21,144.95,144.96,221625.0,131.7322,131.7957,131.5597,131.5688,221625.0
2021-02-05 11:10:00,144.97,145.54,144.95,145.4,182066.0,131.5779,132.0952,131.5597,131.9681,182066.0
2021-02-05 11:15:00,145.37,145.47,145.26,145.41,128679.0,131.9409,132.0317,131.8411,131.9772,128679.0
2021-02-05 11:20:00,145.42,145.42,145.25,145.26,90576.0,131.9863,131.9863,131.832,131.8411,90576.0
2021-02-05 11:25:00,145.28,145.45,145.25,145.3,148041.0,131.8592,132.0135,131.832,131.8774,148041.0
2021-02-05 11:30:00,145.3,145.32,144.95,145.09,282160.0,131.8774,131.8955,131.5597,131.6868,282160.0
2021-02-05 11:35:00,145.12,145.16,144.81,144.83,172816.0,131.714,131.7503,131.4326,131.4508,172816.0
2021-02-05 11:40:00,144.84,144.94,144.69,144.94,278745.0,131.4599,131.5506,131.3237,131.5506,278745.0
2021-02-05 11:45:00,144.93,145.2,144.93,145.13,152637.0,131.5416,131.7866,131.5416,131.7231,152637.0
2021-02-05 11:50:00,145.13,145.43,145.03,145.03,140673.0,131.7231,131.9954,131.6323,131.6323,140673.0
2021-02-05 11:55:00,145.02,145.05,144.82,144.89,189549.0,131.6232,131.6505,131.4417,131.5052,189549.0
2021-02-05 12:00:00,144.9,145.05,144.87,144.97,219819.0,131.5143,131.6505,131.4871,131.5779,219819.0
2021-02-05 12:05:00,144.97,145.11,144.88,144.98,251334.0,131.5779,131.7049,131.4962,131.5869,251334.0
2021-02-05 12:10:00,144.97,146.12,144.91,146.11,722960.0,131.5779,132.6216,131.5234,132.6125,722960.0
2021-02-05 12:15:00,146.12,146.2,145.85,146.09,295705.0,132.6216,132.6942,132.3766,132.5944,295705.0
2021-02-05 12:20:00,146.09,146.32,145.86,145.87,234668.0,132.5944,132.8031,132.3856,132.3947,234668.0
2021-02-05 12:25:00,145.88,145.95,145.53,145.58,232214.0,132.4038,132.4673,132.0861,132.1315,232214.0
2021-02-05 12:30:00,145.6,145.78,145.58,145.64,133246.0,132.1497,132.313,132.1315,132.186,133246.0
2021-02-05 12:35:00,145.64,145.99,145.62,145.88,142363.0,132.186,132.5036,132.1678,132.4038,142363.0
2021-02-05 12:40:00,145.88,146.24,145.87,146.16,124647.0,132.4038,132.7305,132.3947,132.6579,124647.0
2021-02-05 12:45:00,146.17,146.22,145.83,145.86,120125.0,132.667,132.7124,132.3584,132.3856,120125.0
2021-02-05 12:50:00,145.84,146.19,145.75,146.18,144880.0,132.3675,132.6852,132.2858,132.6761,144880.0
2021-02-05 12:55:00,146.19,146.28,146.02,146.06,119318.0,132.6852,132.7668,132.5309,132.5672,119318.0
2021-02-05 13:00:00,146.08,146.09,145.81,145.84,102183.0,132.5853,132.5944,132.3403,132.3675,102183.0
2021-02-05 13:05:00,145.82,146.12,145.82,146.08,107166.0,132.3493,132.6216,132.3493,132.5853,107166.0
2021-02-05 13:10:00,146.08,146.14,146.0,146.14,63193.0,132.5853,132.6398,132.5127,132.6398,63193.0
2021-02-05 13:15:00,146.14,146.43,146.12,146.43,122854.0,132.6398,132.903,132.6216,132.903,122854.0
2021-02-05 13:20:00,146.43,146.46,146.19,146.24,144563.0,132.903,132.9302,132.6852,132.7305,144563.0
2021-02-05 13:25:00,146.24,146.56,146.23,146.55,127083.0,132.7305,133.021,132.7215,133.0119,127083.0
2021-02-05 13:30:00,146.55,146.86,146.54,146.78,171792.0,133.0119,133.2933,133.0028,133.2207,171792.0
2021-02-05 13:35:00,146.78,146.91,146.63,146.63,132978.0,133.2207,133.3386,133.0845,133.0845,132978.0
2021-02-05 13:40:00,146.62,146.89,146.5,146.85,116221.0,133.0754,133.3205,132.9665,133.2842,116221.0
2021-02-05 13:45:00,146.86,146.92,146.72,146.74,107914.0,133.2933,133.3477,133.1662,133.1843,107914.0
2021-02-05 13:50:00,146.74,146.75,146.56,146.57,99765.0,133.1843,133.1934,133.021,133.03,99765.0
2021-02-05 13:55:00,146.58,146.59,146.41,146.53,109412.0,133.0391,133.0482,132.8848,132.9937,109412.0
2021-02-05 14:00:00,146.53,146.55,146.07,146.13,135959.0,132.9937,133.0119,132.5762,132.6307,135959.0
2021-02-05 14:05:00,146.13,146.25,146.06,146.09,114629.0,132.6307,132.7396,132.5672,132.5944,114629.0
2021-02-05 14:10:00,146.09,146.24,146.07,146.09,132640.0,132.5944,132.7305,132.5762,132.5944,132640.0
2021-02-05 14:15:00,146.09,146.09,145.81,145.86,166892.0,132.5944,132.5944,132.3403,132.3856,166892.0
2021-02-05 14:20:00,145.88,146.0,145.83,145.95,103175.0,132.4038,132.5127,132.3584,132.4673,103175.0
2021-02-05 14:25:00,145.95,146.19,145.85,146.11,143261.0,132.4673,132.6852,132.3766,132.6125,143261.0
2021-02-05 14:30:00,146.11,146.15,145.7,145.71,152775.0,132.6125,132.6488,132.2404,132.2495,152775.0
2021-02-05 14:35:00,145.7,145.75,145.61,145.67,144943.0,132.2404,132.2858,132.1587,132.2132,144943.0
2021-02-05 14:40:00,145.67,145.97,145.61,145.89,135096.0,132.2132,132.4855,132.1587,132.4129,135096.0
2021-02-05 14:45:00,145.89,145.97,145.75,145.84,83528.0,132.4129,132.4855,132.2858,132.3675,83528.0
2021-02-05 14:50:00,145.84,145.85,145.65,145.76,110064.0,132.3675,132.3766,132.195,132.2949,110064.0
2021-02-05 14:55:00,145.75,146.05,145.75,145.99,129040.0,132.2858,132.5581,132.2858,132.5036,129040.0
2021-02-05 15:00:00,145.99,146.1,145.89,146.0,130523.0,132.5036,132.6035,132.4129,132.5127,130523.0
2021-02-05 15:05:00,145.99,146.15,145.93,146.14,100298.0,132.5036,132.6488,132.4492,132.6398,100298.0
2021-02-05 15:10:00,146.14,146.22,146.12,146.18,213124.0,132.6398,132.7124,132.6216,132.6761,213124.0
2021-02-05 15:15:00,146.18,146.29,146.06,146.28,136548.0,132.6761,132.7759,132.5672,132.7668,136548.0
2021-02-05 15:20:00,146.27,146.33,146.07,146.23,150617.0,132.7578,132.8122,132.5762,132.7215,150617.0
2021-02-05 15:25:00,146.22,146.4,146.07,146.12,91951.0,132.7124,132.8758,132.5762,132.6216,91951.0
2021-02-05 15:30:00,146.11,146.41,146.11,146.41,81495.0,132.6125,132.8848,132.6125,132.8848,81495.0
2021-02-05 15:35:00,146.4,146.44,146.23,146.28,111082.0,132.8758,132.9121,132.7215,132.7668,111082.0
2021-02-05 15:40:00,146.31,146.4,146.23,146.3,104786.0,132.7941,132.8758,132.7215,132.785,104786.0
2021-02-05 15:45:00,146.31,146.39,146.21,146.24,160397.0,132.7941,132.8667,132.7033,132.7305,160397.0
2021-02-05 15:50:00,146.25,146.35,145.91,145.94,307222.0,132.7396,132.8304,132.431,132.4582,307222.0
2021-02-05 15:55:00,145.94,146.07,145.8,145.83,561597.0,132.4582,132.5762,132.3312,132.3584,561597.0
2021-02-08 09:30:00,147.15,147.6,145.89,146.0,667288.0,133.5565,133.9649,132.4129,132.5127,667288.0
2021-02-08 09:35:00,146.07,146.33,145.63,145.67,346603.0,132.5762,132.8122,132.1769,132.2132,346603.0
2021-02-08 09:40:00,145.7,146.17,145.3,145.99,277627.0,132.2404,132.667,131.8774,132.5036,277627.0
2021-02-08 09:45:00,145.95,146.55,145.76,146.44,195892.0,132.4673,133.0119,132.2949,132.9121,195892.0
2021-02-08 09:50:00,146.46,146.95,146.42,146.91,187279.0,132.9302,133.3749,132.8939,133.3386,187279.0
2021-02-08 09:55:00,146.9,146.91,146.15,146.5,207475.0,133.3296,133.3386,132.6488,132.9665,207475.0
2021-02-08 10:00:00,146.47,146.53,146.1,146.4,129087.0,132.9393,132.9937,132.6035,132.8758,129087.0
2021-02-08 10:05:00,146.39,146.75,146.25,146.43,145466.0,132.8667,133.1934,132.7396,132.903,145466.0
2021-02-08 10:10:00,146.41,146.47,145.9,146.15,184135.0,132.8848,132.9393,132.4219,132.6488,184135.0
2021-02-08 10:15:00,146.12,146.34,145.78,146.22,119564.0,132.6216,132.8213,132.313,132.7124,119564.0
2021-02-08 10:20:00,146.24,146.26,145.89,145.94,157737.0,132.7305,132.7487,132.4129,132.4582,157737.0
2021-02-08 10:25:00,145.92,146.12,145.71,146.04,102531.0,132.4401,132.6216,132.2495,132.549,102531.0
2021-02-08 10:30:00,146.03,146.14,145.73,145.86,162150.0,132.5399,132.6398,132.2676,132.3856,162150.0
2021-02-08 10:35:00,145.85,146.4,145.83,146.4,145186.0,132.3766,132.8758,132.3584,132.8758,145186.0
2021-02-08 10:40:00,146.4,146.66,146.24,146.26,128892.0,132.8758,133.1117,132.7305,132.7487,128892.0
2021-02-08 10:45:00,146.29,146.47,146.2,146.35,78123.0,132.7759,132.9393,132.6942,132.8304,78123.0
2021-02-08 10:50:00,146.35,146.64,146.24,146.31,79846.0,132.8304,133.0936,132.7305,132.7941,79846.0
2021-02-08 10:55:00,146.32,146.68,146.14,146.61,100166.0,132.8031,133.1299,132.6398,133.0664,100166.0
2021-02-08 11:00:00,146.6,146.64,146.09,146.41,88663.0,133.0573,133.0936,132.5944,132.8848,88663.0
2021-02-08 11:05:00,146.4,146.41,146.17,146.24,53808.0,132.8758,132.8848,132.667,132.7305,53808.0
2021-02-08 11:10:00,146.23,146.52,146.22,146.29,66029.0,132.7215,132.9847,132.7124,132.7759,66029.0
2021-02-08 11:15:00,146.29,146.29,145.95,145.98,108948.0,132.7759,132.7759,132.4673,132.4946,108948.0
2021-02-08 11:20:00,145.97,146.05,145.88,146.0,109323.0,132.4855,132.5581,132.4038,132.5127,109323.0
2021-02-08 11:25:00,146.01,146.35,145.94,146.34,69184.0,132.5218,132.8304,132.4582,132.8213,69184.0
2021-02-08 11:30:00,146.33,146.34,145.78,146.09,121359.0,132.8122,132.8213,132.313,132.5944,121359.0
2021-02-08 11:35:00,146.1,146.13,145.87,145.9,76927.0,132.6035,132.6307,132.3947,132.4219,76927.0
2021-02-08 11:40:00,145.88,145.95,145.77,145.84,101008.0,132.4038,132.4673,132.304,132.3675,101008.0
2021-02-08 11:45:00,145.85,145.94,145.8,145.88,80568.0,132.3766,132.4582,132.3312,132.4038,80568.0
2021-02-08 11:50:00,145.88,145.93,145.68,145.75,93836.0,132.4038,132.4492,132.2223,132.2858,93836.0
2021-02-08 11:55:00,145.74,145.81,145.66,145.74,84832.0,132.2767,132.3403,132.2041,132.2767,84832.0
2021-02-08 12:00:00,145.75,145.88,145.71,145.78,99329.0,132.2858,132.4038,132.2495,132.313,99329.0
2021-02-08 12:05:00,145.8,145.98,145.8,145.88,62789.0,132.3312,132.4946,132.3312,132.4038,62789.0
2021-02-08 12:10:00,145.87,146.12,145.82,146.1,78258.0,132.3947,132.6216,132.3493,132.6035,78258.0
2021-02-08 12:15:00,146.09,146.14,145.81,145.89,99816.0,132.5944,132.6398,132.3403,132.4129,99816.0
2021-02-08 12:20:00,145.91,146.04,145.86,146.01,78391.0,132.431,132.549,132.3856,132.5218,78391.0
2021-02-08 12:25:00,146.01,146.21,146.01,146.17,84228.0,132.5218,132.7033,132.5218,132.667,84228.0
2021-02-08 12:30:00,146.18,146.27,146.07,146.22,43482.0,132.6761,132.7578,132.5762,132.7124,43482.0
2021-02-08 12:35:00,146.22,146.26,146.15,146.22,37351.0,132.7124,132.7487,132.6488,132.7124,37351.0
2021-02-08 12:40:00,146.22,146.44,146.15,146.44,70164.0,132.7124,132.9121,132.6488,132.9121,70164.0
2021-02-08 12:45:00,146.45,146.69,146.24,146.29,130380.0,132.9211,133.139,132.7305,132.7759,130380.0
2021-02-08 12:50:00,146.29,146.46,146.13,146.15,65799.0,132.7759,132.9302,132.6307,132.6488,65799.0
2021-02-08 12:55:00,146.16,146.28,145.99,146.23,79955.0,132.6579,132.7668,132.5036,132.7215,79955.0
2021-02-08 13:00:00,146.23,146.25,146.07,146.12,42896.0,132.7215,132.7396,132.5762,132.6216,42896.0
2021-02-08 13:05:00,146.11,146.75,146.11,146.62,141701.0,132.6125,133.1934,132.6125,133.0754,141701.0
2021-02-08 13:10:00,146.63,146.89,146.56,146.82,100432.0,133.0845,133.3205,133.021,133.257,100432.0
2021-02-08 13:15:00,146.82,146.9,146.53,146.59,78790.0,133.257,133.3296,132.9937,133.0482,78790.0
2021-02-08 13:20:00,146.59,146.75,146.5,146.74,61572.0,133.0482,133.1934,132.9665,133.1843,61572.0
2021-02-08 13:25:00,146.73,146.85,146.62,146.68,49293.0,133.1753,133.2842,133.0754,133.1299,49293.0
2021-02-08 13:30:00,146.68,146.75,146.6,146.62,48948.0,133.1299,133.1934,133.0573,133.0754,48948.0
2021-02-08 13:35:00,146.6,146.63,146.32,146.49,92650.0,133.0573,133.0845,132.8031,132.9574,92650.0
2021-02-08 13:40:00,146.5,146.61,146.48,146.59,61620.0,132.9665,133.0664,132.9484,133.0482,61620.0
2021-02-08 13:45:00,146.57,146.69,146.39,146.47,57953.0,133.03,133.139,132.8667,132.9393,57953.0
2021-02-08 13:50:00,146.47,146.5,146.24,146.26,66417.0,132.9393,132.9665,132.7305,132.7487,66417.0
2021-02-08 13:55:00,146.25,146.45,146.22,146.38,65775.0,132.7396,132.9211,132.7124,132.8576,65775.0
2021-02-08 14:00:00,146.38,146.41,146.27,146.4,39961.0,132.8576,132.8848,132.7578,132.8758,39961.0
2021-02-08 14:05:00,146.4,146.67,146.4,146.65,61935.0,132.8758,133.1208,132.8758,133.1027,61935.0
2021-02-08 14:10:00,146.66,146.79,146.56,146.73,71821.0,133.1117,133.2297,133.021,133.1753,71821.0
2021-02-08 14:15:00,146.72,146.79,146.64,146.66,53772.0,133.1662,133.2297,133.0936,133.1117,53772.0
2021-02-08 14:20:00,146.63,146.78,146.53,146.63,54945.0,133.0845,133.2207,132.9937,133.0845,54945.0
2021-02-08 14:25:00,146.65,146.74,146.63,146.68,34405.0,133.1027,133.1843,133.0845,133.1299,34405.0
2021-02-08 14:30:00,146.68,146.8,146.57,146.71,51150.0,133.1299,133.2388,133.03,133.1571,51150.0
2021-02-08 14:35:00,146.71,146.72,146.57,146.66,38486.0,133.1571,133.1662,133.03,133.1117,38486.0
2021-02-08 14:40:00,146.66,146.75,146.58,146.72,38937.0,133.1117,133.1934,133.0391,133.1662,38937.0
2021-02-08 14:45:00,146.72,146.78,146.59,146.76,54241.0,133.1662,133.2207,133.0482,133.2025,54241.0
2021-02-08 14:50:00,146.75,146.81,146.72,146.81,66594.0,133.1934,133.2479,133.1662,133.2479,66594.0
2021-02-08 14:55:00,146.81,147.0,146.79,146.84,135885.0,133.2479,133.4203,133.2297,133.2751,135885.0
2021-02-08 15:00:00,146.87,147.0,146.84,146.84,61530.0,133.3023,133.4203,133.2751,133.2751,61530.0
2021-02-08 15:05:00,146.83,146.96,146.8,146.88,61155.0,133.266,133.384,133.2388,133.3114,61155.0
2021-02-08 15:10:00,146.91,146.98,146.88,146.94,44619.0,133.3386,133.4022,133.3114,133.3659,44619.0
2021-02-08 15:15:00,146.92,147.01,146.88,146.97,117943.0,133.3477,133.4294,133.3114,133.3931,117943.0
2021-02-08 15:20:00,146.97,147.19,146.92,147.17,79368.0,133.3931,133.5928,133.3477,133.5746,79368.0
2021-02-08 15:25:00,147.17,147.2,147.05,147.16,124821.0,133.5746,133.6019,133.4657,133.5655,124821.0
2021-02-08 15:30:00,147.17,147.21,147.07,147.11,103675.0,133.5746,133.6109,133.4839,133.5202,103675.0
2021-02-08 15:35:00,147.1,147.19,147.06,147.14,81585.0,133.5111,133.5928,133.4748,133.5474,81585.0
2021-02-08 15:40:00,147.14,147.17,146.85,146.89,135071.0,133.5474,133.5746,133.2842,133.3205,135071.0
2021-02-08 15:45:00,146.89,146.96,146.7,146.75,111354.0,133.3205,133.384,133.148,133.1934,111354.0
2021-02-08 15:50:00,146.73,147.24,146.73,147.17,175005.0,133.1753,133.6382,133.1753,133.5746,175005.0
2021-02-08 15:55:00,147.17,147.51,146.99,147.38,562224.0,133.5746,133.8832,133.4113,133.7652,562224.0
2021-02-09 09:30:00,147.7,147.78,146.51,146.57,524655.0,134.0557,134.1283,132.9756,133.03,524655.0
2021-02-09 09:35:00,146.58,147.35,146.29,146.78,188549.0,133.0391,133.738,132.7759,133.2207,188549.0
2021-02-09 09:40:00,146.8,146.83,146.11,146.59,253411.0,133.2388,133.266,132.6125,133.0482,253411.0
2021-02-09 09:45:00,146.63,146.65,146.38,146.49,196891.0,133.0845,133.1027,132.8576,132.9574,196891.0
2021-02-09 09:50:00,146.46,147.17,146.22,146.96,186021.0,132.9302,133.5746,132.7124,133.384,186021.0
2021-02-09 09:55:00,146.96,147.13,146.6,146.76,131637.0,133.384,133.5383,133.0573,133.2025,131637.0
2021-02-09 10:00:00,146.79,147.15,146.6,146.83,158449.0,133.2297,133.5565,133.0573,133.266,158449.0
2021-02-09 10:05:00,146.85,146.98,146.76,146.97,86489.0,133.2842,133.4022,133.2025,133.3931,86489.0
2021-02-09 10:10:00,146.98,147.14,146.9,147.07,105288.0,133.4022,133.5474,133.3296,133.4839,105288.0
2021-02-09 10:15:00,147.06,147.53,147.02,147.45,118423.0,133.4748,133.9014,133.4385,133.8288,118423.0
2021-02-09 10:20:00,147.44,147.74,147.23,147.64,117235.0,133.8197,134.092,133.6291,134.0012,117235.0
2021-02-09 10:25:00,147.65,147.8,147.37,147.38,108014.0,134.0103,134.1464,133.7561,133.7652,108014.0
2021-02-09 10:30:00,147.39,147.77,147.22,147.57,103148.0,133.7743,134.1192,133.62,133.9377,103148.0
2021-02-09 10:35:00,147.57,147.65,147.34,147.5,70627.0,133.9377,134.0103,133.7289,133.8741,70627.0
2021-02-09 10:40:00,147.53,147.6,147.4,147.6,47019.0,133.9014,133.9649,133.7834,133.9649,47019.0
2021-02-09 10:45:00,147.6,147.65,147.29,147.32,73005.0,133.9649,134.0103,133.6835,133.7108,73005.0
2021-02-09 10:50:00,147.33,147.68,147.31,147.4,70135.0,133.7198,134.0375,133.7017,133.7834,70135.0
2021-02-09 10:55:00,147.42,147.88,147.3,147.78,202550.0,133.8015,134.219,133.6926,134.1283,202550.0
2021-02-09 11:00:00,147.79,148.04,147.6,148.02,209139.0,134.1373,134.3643,133.9649,134.3461,209139.0
2021-02-09 11:05:00,148.03,148.5,147.99,148.5,463924.0,134.3552,134.7818,134.3189,134.7818,463924.0
2021-02-09 11:10:00,148.49,148.5,147.72,148.12,235177.0,134.7727,134.7818,134.0738,134.4369,235177.0
2021-02-09 11:15:00,148.14,148.16,147.26,147.29,120262.0,134.455,134.4732,133.6563,133.6835,120262.0
2021-02-09 11:20:00,147.3,147.42,146.94,147.24,176728.0,133.6926,133.8015,133.3659,133.6382,176728.0
2021-02-09 11:25:00,147.22,147.77,147.21,147.69,108899.0,133.62,134.1192,133.6109,134.0466,108899.0
2021-02-09 11:30:00,147.68,148.0,147.68,147.98,91233.0,134.0375,134.3279,134.0375,134.3098,91233.0
2021-02-09 11:35:00,147.98,148.08,147.77,147.84,150262.0,134.3098,134.4006,134.1192,134.1827,150262.0
2021-02-09 11:40:00,147.83,147.84,147.41,147.52,93829.0,134.1737,134.1827,133.7925,133.8923,93829.0
2021-02-09 11:45:00,147.54,147.7,147.48,147.6,53763.0,133.9104,134.0557,133.856,133.9649,53763.0
2021-02-09 11:50:00,147.61,147.92,147.61,147.76,89418.0,133.974,134.2553,133.974,134.1101,89418.0
2021-02-09 11:55:00,147.75,147.77,147.51,147.56,41860.0,134.101,134.1192,133.8832,133.9286,41860.0
2021-02-09 12:00:00,147.58,147.69,147.28,147.68,79055.0,133.9467,134.0466,133.6745,134.0375,79055.0
2021-02-09 12:05:00,147.67,147.73,147.55,147.64,57219.0,134.0284,134.0829,133.9195,134.0012,57219.0
2021-02-09 12:10:00,147.66,147.71,147.5,147.64,56533.0,134.0194,134.0647,133.8741,134.0012,56533.0
2021-02-09 12:15:00,147.62,147.77,147.47,147.49,44399.0,133.9831,134.1192,133.8469,133.8651,44399.0
2021-02-09 12:20:00,147.49,147.54,147.21,147.52,58870.0,133.8651,133.9104,133.6109,133.8923,58870.0
2021-02-09 12:25:00,147.53,147.55,147.22,147.28,57751.0,133.9014,133.9195,133.62,133.6745,57751.0
2021-02-09 12:30:00,147.3,147.43,147.24,147.36,51966.0,133.6926,133.8106,133.6382,133.7471,51966.0
2021-02-09 12:35:00,147.34,147.38,147.07,147.13,83470.0,133.7289,133.7652,133.4839,133.5383,83470.0
2021-02-09 12:40:00,147.14,147.27,146.97,147.06,96456.0,133.5474,133.6654,133.3931,133.4748,96456.0
2021-02-09 12:45:00,147.07,147.18,147.0,147.02,59264.0,133.4839,133.5837,133.4203,133.4385,59264.0
2021-02-09 12:50:00,147.04,147.19,147.01,147.17,82601.0,133.4566,133.5928,133.4294,133.5746,82601.0
2021-02-09 12:55:00,147.17,147.22,146.96,147.0,69146.0,133.5746,133.62,133.384,133.4203,69146.0
2021-02-09 13:00:00,147.0,147.06,146.86,146.9,69832.0,133.4203,133.4748,133.2933,133.3296,69832.0
2021-02-09 13:05:00,146.92,147.12,146.91,147.01,62486.0,133.3477,133.5292,133.3386,133.4294,62486.0
2021-02-09 13:10:00,147.01,147.02,146.87,146.89,55750.0,133.4294,133.4385,133.3023,133.3205,55750.0
2021-02-09 13:15:00,146.89,146.95,146.87,146.9,53920.0,133.3205,133.3749,133.3023,133.3296,53920.0
2021-02-09 13:20:00,146.9,146.92,146.7,146.84,106124.0,133.3296,133.3477,133.148,133.2751,106124.0
2021-02-09 13:25:00,146.84,146.92,146.7,146.73,61168.0,133.2751,133.3477,133.148,133.1753,61168.0
2021-02-09 13:30:00,146.74,146.81,146.45,146.6,145171.0,133.1843,133.2479,132.9211,133.0573,145171.0
2021-02-09 13:35:00,146.61,146.97,146.52,146.93,69982.0,133.0664,133.3931,132.9847,133.3568,69982.0
2021-02-09 13:40:00,146.94,146.98,146.73,146.77,45595.0,133.3659,133.4022,133.1753,133.2116,45595.0
2021-02-09 13:45:00,146.75,147.0,146.61,146.78,94788.0,133.1934,133.4203,133.0664,133.2207,94788.0
2021-02-09 13:50:00,146.78,146.85,146.66,146.77,45908.0,133.2207,133.2842,133.1117,133.2116,45908.0
2021-02-09 13:55:00,146.79,146.88,146.63,146.82,45646.0,133.2297,133.3114,133.0845,133.257,45646.0
2021-02-09 14:00:00,146.82,146.91,146.74,146.87,66534.0,133.257,133.3386,133.1843,133.3023,66534.0
2021-02-09 14:05:00,146.9,147.16,146.89,147.16,74430.0,133.3296,133.5655,133.3205,133.5655,74430.0
2021-02-09 14:10:00,147.16,147.2,147.05,147.16,60894.0,133.5655,133.6019,133.4657,133.5655,60894.0
2021-02-09 14:15:00,147.16,147.21,147.08,147.19,60471.0,133.5655,133.6109,133.4929,133.5928,60471.0
2021-02-09 14:20:00,147.18,147.26,147.16,147.2,51534.0,133.5837,133.6563,133.5655,133.6019,51534.0
2021-02-09 14:25:00,147.19,147.21,146.98,147.04,65623.0,133.5928,133.6109,133.4022,133.4566,65623.0
2021-02-09 14:30:00,147.06,147.19,146.8,146.93,71069.0,133.4748,133.5928,133.2388,133.3568,71069.0
2021-02-09 14:35:00,146.92,146.95,146.75,146.78,60692.0,133.3477,133.3749,133.1934,133.2207,60692.0
2021-02-09 14:40:00,146.78,146.9,146.67,146.69,76429.0,133.2207,133.3296,133.1208,133.139,76429.0
2021-02-09 14:45:00,146.67,146.77,146.61,146.7,67441.0,133.1208,133.2116,133.0664,133.148,67441.0
2021-02-09 14:50:00,146.7,146.74,146.61,146.62,46665.0,133.148,133.1843,133.0664,133.0754,46665.0
2021-02-09 14:55:00,146.62,146.79,146.62,146.78,55220.0,133.0754,133.2297,133.0754,133.2207,55220.0
2021-02-09 15:00:00,146.77,146.78,146.63,146.74,55994.0,133.2116,133.2207,133.0845,133.1843,55994.0
2021-02-09 15:05:00,146.72,146.79,146.7,146.74,40996.0,133.1662,133.2297,133.148,133.1843,40996.0
2021-02-09 15:10:00,146.76,147.0,146.76,146.98,59202.0,133.2025,133.4203,133.2025,133.4022,59202.0
2021-02-09 15:15:00,146.99,147.08,146.81,147.08,66704.0,133.4113,133.4929,133.2479,133.4929,66704.0
2021-02-09 15:20:00,147.08,147.08,146.81,146.86,94137.0,133.4929,133.4929,133.2479,133.2933,94137.0
2021-02-09 15:25:00,146.85,146.89,146.66,146.66,111392.0,133.2842,133.3205,133.1117,133.1117,111392.0
2021-02-09 15:30:00,146.66,146.69,146.52,146.56,145027.0,133.1117,133.139,132.9847,133.021,145027.0
2021-02-09 15:35:00,146.56,146.64,146.46,146.58,167179.0,133.021,133.0936,132.9302,133.0391,167179.0
2021-02-09 15:40:00,146.57,146.59,146.44,146.47,173818.0,133.03,133.0482,132.9121,132.9393,173818.0
2021-02-09 15:45:00,146.47,146.53,146.16,146.17,178176.0,132.9393,132.9937,132.6579,132.667,178176.0
2021-02-09 15:50:00,146.16,146.16,145.9,146.05,347881.0,132.6579,132.6579,132.4219,132.5581,347881.0
2021-02-09 15:55:00,146.05,146.15,145.98,146.1,421972.0,132.5581,132.6488,132.4946,132.6035,421972.0
2021-02-10 09:30:00,147.58,147.75,146.84,146.91,459403.0,133.9467,134.101,133.2751,133.3386,459403.0
2021-02-10 09:35:00,146.95,146.95,146.34,146.77,238790.0,133.3749,133.3749,132.8213,133.2116,238790.0
2021-02-10 09:40:00,146.75,146.87,146.47,146.54,103774.0,133.1934,133.3023,132.9393,133.0028,103774.0
2021-02-10 09:45:00,146.5,146.94,146.3,146.88,136259.0,132.9665,133.3659,132.785,133.3114,136259.0
2021-02-10 09:50:00,146.92,147.06,146.65,146.72,113228.0,133.3477,133.4748,133.1027,133.1662,113228.0
2021-02-10 09:55:00,146.69,146.75,146.46,146.65,126259.0,133.139,133.1934,132.9302,133.1027,126259.0
2021-02-10 10:00:00,146.65,147.08,146.64,146.9,132524.0,133.1027,133.4929,133.0936,133.3296,132524.0
2021-02-10 10:05:00,146.93,146.95,146.5,146.63,101173.0,133.3568,133.3749,132.9665,133.0845,101173.0
2021-02-10 10:10:00,146.65,146.75,146.27,146.29,182047.0,133.1027,133.1934,132.7578,132.7759,182047.0
2021-02-10 10:15:00,146.28,146.65,146.09,146.36,268012.0,132.7668,133.1027,132.5944,132.8394,268012.0
2021-02-10 10:20:00,146.37,146.41,145.0,145.17,397466.0,132.8485,132.8848,131.6051,131.7594,397466.0
2021-02-10 10:25:00,145.17,146.23,145.11,145.68,143693.0,131.7594,132.7215,131.7049,132.2223,143693.0
2021-02-10 10:30:00,145.58,145.75,145.05,145.1,188431.0,132.1315,132.2858,131.6505,131.6958,188431.0
2021-02-10 10:35:00,145.1,145.41,144.76,145.03,274785.0,131.6958,131.9772,131.3873,131.6323,274785.0
2021-02-10 10:40:00,145.01,145.49,144.37,144.37,269006.0,131.6142,132.0498,131.0333,131.0333,269006.0
2021-02-10 10:45:00,144.44,145.08,144.42,144.96,224352.0,131.0968,131.6777,131.0787,131.5688,224352.0
2021-02-10 10:50:00,144.95,145.43,144.83,145.09,114934.0,131.5597,131.9954,131.4508,131.6868,114934.0
2021-02-10 10:55:00,145.09,145.3,144.83,145.27,76301.0,131.6868,131.8774,131.4508,131.8501,76301.0
2021-02-10 11:00:00,145.22,145.29,144.67,144.67,110605.0,131.8048,131.8683,131.3056,131.3056,110605.0
2021-02-10 11:05:00,144.69,145.17,144.59,145.08,99555.0,131.3237,131.7594,131.233,131.6777,99555.0
2021-02-10 11:10:00,145.1,145.5,145.02,145.47,77606.0,131.6958,132.0589,131.6232,132.0317,77606.0
2021-02-10 11:15:00,145.47,145.47,144.95,145.21,91700.0,132.0317,132.0317,131.5597,131.7957,91700.0
2021-02-10 11:20:00,145.19,145.43,144.97,145.39,93642.0,131.7775,131.9954,131.5779,131.9591,93642.0
2021-02-10 11:25:00,145.42,145.45,144.95,145.04,84216.0,131.9863,132.0135,131.5597,131.6414,84216.0
2021-02-10 11:30:00,145.08,145.39,144.8,145.32,90413.0,131.6777,131.9591,131.4236,131.8955,90413.0
2021-02-10 11:35:00,145.37,145.43,144.98,145.13,81027.0,131.9409,131.9954,131.5869,131.7231,81027.0
2021-02-10 11:40:00,145.17,145.5,145.15,145.37,65902.0,131.7594,132.0589,131.7412,131.9409,65902.0
2021-02-10 11:45:00,145.39,145.48,145.24,145.47,47932.0,131.9591,132.0407,131.8229,132.0317,47932.0
2021-02-10 11:50:00,145.47,145.75,145.32,145.73,120400.0,132.0317,132.2858,131.8955,132.2676,120400.0
2021-02-10 11:55:00,145.72,145.92,145.43,145.44,51920.0,132.2586,132.4401,131.9954,132.0044,51920.0
2021-02-10 12:00:00,145.44,145.49,144.96,145.22,92118.0,132.0044,132.0498,131.5688,131.8048,92118.0
2021-02-10 12:05:00,145.24,145.38,145.06,145.19,48032.0,131.8229,131.95,131.6595,131.7775,48032.0
2021-02-10 12:10:00,145.23,145.71,145.11,145.71,81436.0,131.8138,132.2495,131.7049,132.2495,81436.0
2021-02-10 12:15:00,145.69,145.86,145.5,145.82,69218.0,132.2313,132.3856,132.0589,132.3493,69218.0
2021-02-10 12:20:00,145.78,145.78,145.25,145.28,47399.0,132.313,132.313,131.832,131.8592,47399.0
2021-02-10 12:25:00,145.29,145.94,145.25,145.82,42207.0,131.8683,132.4582,131.832,132.3493,42207.0
2021-02-10 12:30:00,145.83,145.83,145.55,145.56,40189.0,132.3584,132.3584,132.1043,132.1134,40189.0
2021-02-10 12:35:00,145.57,145.65,145.51,145.6,27119.0,132.1224,132.195,132.068,132.1497,27119.0
2021-02-10 12:40:00,145.62,145.85,145.61,145.77,29945.0,132.1678,132.3766,132.1587,132.304,29945.0
2021-02-10 12:45:00,145.72,145.84,145.67,145.78,31570.0,132.2586,132.3675,132.2132,132.313,31570.0
2021-02-10 12:50:00,145.79,145.9,145.71,145.79,53952.0,132.3221,132.4219,132.2495,132.3221,53952.0
2021-02-10 12:55:00,145.82,145.91,145.77,145.8,33335.0,132.3493,132.431,132.304,132.3312,33335.0
2021-02-10 13:00:00,145.77,145.79,145.53,145.6,48730.0,132.304,132.3221,132.0861,132.1497,48730.0
2021-02-10 13:05:00,145.61,145.88,145.6,145.76,50529.0,132.1587,132.4038,132.1497,132.2949,50529.0
2021-02-10 13:10:00,145.77,145.8,145.64,145.73,31905.0,132.304,132.3312,132.186,132.2676,31905.0
2021-02-10 13:15:00,145.72,145.9,145.56,145.81,52291.0,132.2586,132.4219,132.1134,132.3403,52291.0
2021-02-10 13:20:00,145.8,145.8,145.3,145.34,65466.0,132.3312,132.3312,131.8774,131.9137,65466.0
2021-02-10 13:25:00,145.33,145.54,145.26,145.52,52567.0,131.9046,132.0952,131.8411,132.077,52567.0
2021-02-10 13:30:00,145.52,145.64,145.49,145.61,29413.0,132.077,132.186,132.0498,132.1587,29413.0
2021-02-10 13:35:00,145.6,145.65,145.5,145.64,29770.0,132.1497,132.195,132.0589,132.186,29770.0
2021-02-10 13:40:00,145.63,145.64,145.4,145.44,27319.0,132.1769,132.186,131.9681,132.0044,27319.0
2021-02-10 13:45:00,145.43,145.46,145.29,145.31,34179.0,131.9954,132.0226,131.8683,131.8864,34179.0
2021-02-10 13:50:00,145.34,145.59,145.16,145.42,40222.0,131.9137,132.1406,131.7503,131.9863,40222.0
2021-02-10 13:55:00,145.42,145.56,145.38,145.54,31559.0,131.9863,132.1134,131.95,132.0952,31559.0
2021-02-10 14:00:00,145.53,145.82,145.47,145.67,42944.0,132.0861,132.3493,132.0317,132.2132,42944.0
2021-02-10 14:05:00,145.67,145.78,145.54,145.61,33202.0,132.2132,132.313,132.0952,132.1587,33202.0
2021-02-10 14:10:00,145.62,145.71,145.48,145.55,47624.0,132.1678,132.2495,132.0407,132.1043,47624.0
2021-02-10 14:15:00,145.59,145.8,145.5,145.78,30539.0,132.1406,132.3312,132.0589,132.313,30539.0
2021-02-10 14:20:00,145.8,145.89,145.69,145.79,23984.0,132.3312,132.4129,132.2313,132.3221,23984.0
2021-02-10 14:25:00,145.77,146.37,145.73,146.37,94121.0,132.304,132.8485,132.2676,132.8485,94121.0
2021-02-10 14:30:00,146.37,146.39,146.2,146.23,68053.0,132.8485,132.8667,132.6942,132.7215,68053.0
2021-02-10 14:35:00,146.27,146.27,145.98,146.08,49193.0,132.7578,132.7578,132.4946,132.5853,49193.0
2021-02-10 14:40:00,146.06,146.29,146.04,146.09,40094.0,132.5672,132.7759,132.549,132.5944,40094.0
2021-02-10 14:45:00,146.07,146.23,146.06,146.06,36893.0,132.5762,132.7215,132.5672,132.5672,36893.0
2021-02-10 14:50:00,146.06,146.17,145.95,145.99,49443.0,132.5672,132.667,132.4673,132.5036,49443.0
2021-02-10 14:55:00,146.0,146.29,146.0,146.28,43600.0,132.5127,132.7759,132.5127,132.7668,43600.0
2021-02-10 15:00:00,146.3,146.48,146.24,146.27,66883.0,132.785,132.9484,132.7305,132.7578,66883.0
2021-02-10 15:05:00,146.26,146.39,146.26,146.32,80904.0,132.7487,132.8667,132.7487,132.8031,80904.0
2021-02-10 15:10:00,146.35,146.39,146.19,146.36,61965.0,132.8304,132.8667,132.6852,132.8394,61965.0
2021-02-10 15:15:00,146.36,146.38,146.13,146.22,41827.0,132.8394,132.8576,132.6307,132.7124,41827.0
2021-02-10 15:20:00,146.21,146.26,146.13,146.14,51026.0,132.7033,132.7487,132.6307,132.6398,51026.0
2021-02-10 15:25:00,146.17,146.24,146.01,146.05,56011.0,132.667,132.7305,132.5218,132.5581,56011.0
2021-02-10 15:30:00,146.07,146.1,145.71,145.71,87792.0,132.5762,132.6035,132.2495,132.2495,87792.0
2021-02-10 15:35:00,145.72,145.74,145.31,145.31,112446.0,132.2586,132.2767,131.8864,131.8864,112446.0
2021-02-10 15:40:00,145.33,145.41,145.08,145.1,179655.0,131.9046,131.9772,131.6777,131.6958,179655.0
2021-02-10 15:45:00,145.09,145.17,145.0,145.15,238933.0,131.6868,131.7594,131.6051,131.7412,238933.0
2021-02-10 15:50:00,145.11,145.48,145.03,145.11,198205.0,131.7049,132.0407,131.6323,131.7049,198205.0
2021-02-10 15:55:00,145.11,145.56,145.09,145.49,334358.0,131.7049,132.1134,131.6868,132.0498,334358.0
2021-02-11 09:30:00,145.74,146.57,145.62,145.78,363350.0,132.2767,133.03,132.1678,132.313,363350.0
2021-02-11 09:35:00,145.75,146.02,145.43,145.51,144611.0,132.2858,132.5309,131.9954,132.068,144611.0
2021-02-11 09:40:00,145.54,145.61,145.2,145.33,164809.0,132.0952,132.1587,131.7866,131.9046,164809.0
2021-02-11 09:45:00,145.33,145.4,144.89,144.9,203891.0,131.9046,131.9681,131.5052,131.5143,203891.0
2021-02-11 09:50:00,144.93,144.97,144.49,144.57,231971.0,131.5416,131.5779,131.1422,131.2148,231971.0
2021-02-11 09:55:00,144.59,144.85,144.43,144.69,272719.0,131.233,131.4689,131.0877,131.3237,272719.0
2021-02-11 10:00:00,144.7,144.94,144.63,144.76,106461.0,131.3328,131.5506,131.2693,131.3873,106461.0
2021-02-11 10:05:00,144.76,144.93,144.51,144.56,109914.0,131.3873,131.5416,131.1604,131.2057,109914.0
2021-02-11 10:10:00,144.56,144.57,144.25,144.34,162657.0,131.2057,131.2148,130.9244,131.0061,162657.0
2021-02-11 10:15:00,144.36,144.53,144.23,144.47,165452.0,131.0242,131.1785,130.9062,131.124,165452.0
2021-02-11 10:20:00,144.49,144.75,144.47,144.65,207734.0,131.1422,131.3782,131.124,131.2874,207734.0
2021-02-11 10:25:00,144.67,144.83,144.59,144.8,142229.0,131.3056,131.4508,131.233,131.4236,142229.0
2021-02-11 10:30:00,144.81,145.04,144.51,144.53,124746.0,131.4326,131.6414,131.1604,131.1785,124746.0
2021-02-11 10:35:00,144.55,144.83,144.54,144.67,99092.0,131.1967,131.4508,131.1876,131.3056,99092.0
2021-02-11 10:40:00,144.68,144.85,144.66,144.75,84996.0,131.3146,131.4689,131.2965,131.3782,84996.0
2021-02-11 10:45:00,144.75,144.81,144.68,144.77,69886.0,131.3782,131.4326,131.3146,131.3963,69886.0
2021-02-11 10:50:00,144.77,145.07,144.65,145.05,167993.0,131.3963,131.6686,131.2874,131.6505,167993.0
2021-02-11 10:55:00,145.05,145.05,144.36,144.48,128659.0,131.6505,131.6505,131.0242,131.1331,128659.0
2021-02-11 11:00:00,144.46,144.67,144.32,144.56,95243.0,131.115,131.3056,130.9879,131.2057,95243.0
2021-02-11 11:05:00,144.59,144.77,144.32,144.61,124941.0,131.233,131.3963,130.9879,131.2511,124941.0
2021-02-11 11:10:00,144.65,144.79,144.53,144.55,108106.0,131.2874,131.4145,131.1785,131.1967,108106.0
2021-02-11 11:15:00,144.53,144.65,144.43,144.5,69620.0,131.1785,131.2874,131.0877,131.1513,69620.0
2021-02-11 11:20:00,144.51,144.59,144.47,144.56,66183.0,131.1604,131.233,131.124,131.2057,66183.0
2021-02-11 11:25:00,144.56,144.65,144.48,144.58,64798.0,131.2057,131.2874,131.1331,131.2239,64798.0
2021-02-11 11:30:00,144.58,144.61,144.33,144.55,130213.0,131.2239,131.2511,130.997,131.1967,130213.0
2021-02-11 11:35:00,144.55,144.57,144.36,144.39,104788.0,131.1967,131.2148,131.0242,131.0514,104788.0
2021-02-11 11:40:00,144.4,144.5,144.3,144.37,78407.0,131.0605,131.1513,130.9697,131.0333,78407.0
2021-02-11 11:45:00,144.4,144.43,144.12,144.22,152090.0,131.0605,131.0877,130.8064,130.8971,152090.0
2021-02-11 11:50:00,144.22,144.4,144.12,144.23,127038.0,130.8971,131.0605,130.8064,130.9062,127038.0
2021-02-11 11:55:00,144.21,144.48,144.06,144.34,119271.0,130.8881,131.1331,130.7519,131.0061,119271.0
2021-02-11 12:00:00,144.36,144.65,144.36,144.63,74282.0,131.0242,131.2874,131.0242,131.2693,74282.0
2021-02-11 12:05:00,144.63,144.65,144.38,144.39,54862.0,131.2693,131.2874,131.0424,131.0514,54862.0
2021-02-11 12:10:00,144.37,144.39,144.21,144.29,112780.0,131.0333,131.0514,130.8881,130.9607,112780.0
2021-02-11 12:15:00,144.28,144.28,143.77,143.79,214186.0,130.9516,130.9516,130.4887,130.5069,214186.0
2021-02-11 12:20:00,143.78,144.14,143.76,143.81,152894.0,130.4978,130.8245,130.4796,130.525,152894.0
2021-02-11 12:25:00,143.78,143.93,143.53,143.56,175797.0,130.4978,130.6339,130.2709,130.2981,175797.0
2021-02-11 12:30:00,143.59,143.99,143.53,143.92,103785.0,130.3253,130.6884,130.2709,130.6249,103785.0
2021-02-11 12:35:00,143.95,144.29,143.87,144.19,153781.0,130.6521,130.9607,130.5795,130.8699,153781.0
2021-02-11 12:40:00,144.13,144.14,143.82,143.98,65270.0,130.8155,130.8245,130.5341,130.6793,65270.0
2021-02-11 12:45:00,144.02,144.17,143.69,144.04,64500.0,130.7156,130.8518,130.4161,130.7338,64500.0
2021-02-11 12:50:00,144.09,144.1,143.93,144.08,39271.0,130.7791,130.7882,130.6339,130.7701,39271.0
2021-02-11 12:55:00,144.09,144.36,144.04,144.29,67688.0,130.7791,131.0242,130.7338,130.9607,67688.0
2021-02-11 13:00:00,144.27,144.34,144.06,144.17,44272.0,130.9425,131.0061,130.7519,130.8518,44272.0
2021-02-11 13:05:00,144.16,144.17,143.87,143.87,45913.0,130.8427,130.8518,130.5795,130.5795,45913.0
2021-02-11 13:10:00,143.87,144.28,143.82,144.27,78048.0,130.5795,130.9516,130.5341,130.9425,78048.0
2021-02-11 13:15:00,144.24,144.35,144.13,144.2,54943.0,130.9153,131.0151,130.8155,130.879,54943.0
2021-02-11 13:20:00,144.2,144.39,144.11,144.33,56076.0,130.879,131.0514,130.7973,130.997,56076.0
2021-02-11 13:25:00,144.31,144.32,144.18,144.3,48019.0,130.9788,130.9879,130.8608,130.9697,48019.0
2021-02-11 13:30:00,144.29,144.7,144.24,144.65,79430.0,130.9607,131.3328,130.9153,131.2874,79430.0
2021-02-11 13:35:00,144.65,144.75,144.55,144.58,88404.0,131.2874,131.3782,131.1967,131.2239,88404.0
2021-02-11 13:40:00,144.61,144.68,144.58,144.6,53127.0,131.2511,131.3146,131.2239,131.242,53127.0
2021-02-11 13:45:00,144.6,144.6,144.29,144.46,88088.0,131.242,131.242,130.9607,131.115,88088.0
2021-02-11 13:50:00,144.47,144.48,144.14,144.24,64273.0,131.124,131.1331,130.8245,130.9153,64273.0
2021-02-11 13:55:00,144.27,144.29,144.14,144.19,58964.0,130.9425,130.9607,130.8245,130.8699,58964.0
2021-02-11 14:00:00,144.18,144.22,143.99,144.06,96322.0,130.8608,130.8971,130.6884,130.7519,96322.0
2021-02-11 14:05:00,144.05,144.33,143.93,144.12,70714.0,130.7428,130.997,130.6339,130.8064,70714.0
2021-02-11 14:10:00,144.13,144.33,144.05,144.25,66742.0,130.8155,130.997,130.7428,130.9244,66742.0
2021-02-11 14:15:00,144.25,144.6,144.21,144.6,38192.0,130.9244,131.242,130.8881,131.242,38192.0
2021-02-11 14:20:00,144.58,144.59,144.06,144.47,60001.0,131.2239,131.233,130.7519,131.124,60001.0
2021-02-11 14:25:00,144.48,144.66,144.4,144.58,48167.0,131.1331,131.2965,131.0605,131.2239,48167.0
2021-02-11 14:30:00,144.58,144.79,144.58,144.71,66180.0,131.2239,131.4145,131.2239,131.3419,66180.0
2021-02-11 14:35:00,144.68,144.68,144.39,144.55,51396.0,131.3146,131.3146,131.0514,131.1967,51396.0
2021-02-11 14:40:00,144.55,144.96,144.55,144.92,63496.0,131.1967,131.5688,131.1967,131.5325,63496.0
2021-02-11 14:45:00,144.95,145.05,144.88,144.99,100346.0,131.5597,131.6505,131.4962,131.596,100346.0
2021-02-11 14:50:00,144.97,145.04,144.8,144.89,59131.0,131.5779,131.6414,131.4236,131.5052,59131.0
2021-02-11 14:55:00,144.91,144.99,144.84,144.96,49122.0,131.5234,131.596,131.4599,131.5688,49122.0
2021-02-11 15:00:00,144.96,144.96,144.76,144.91,47863.0,131.5688,131.5688,131.3873,131.5234,47863.0
2021-02-11 15:05:00,144.91,145.33,144.9,145.19,109830.0,131.5234,131.9046,131.5143,131.7775,109830.0
2021-02-11 15:10:00,145.17,145.45,145.17,145.41,76719.0,131.7594,132.0135,131.7594,131.9772,76719.0
2021-02-11 15:15:00,145.4,145.55,145.29,145.44,107050.0,131.9681,132.1043,131.8683,132.0044,107050.0
2021-02-11 15:20:00,145.42,145.67,145.42,145.64,88689.0,131.9863,132.2132,131.9863,132.186,88689.0
2021-02-11 15:25:00,145.64,145.77,145.62,145.74,121131.0,132.186,132.304,132.1678,132.2767,121131.0
2021-02-11 15:30:00,145.72,145.77,145.53,145.59,112189.0,132.2586,132.304,132.0861,132.1406,112189.0
2021-02-11 15:35:00,145.59,145.6,145.11,145.19,101012.0,132.1406,132.1497,131.7049,131.7775,101012.0
2021-02-11 15:40:00,145.17,145.43,145.03,145.05,125005.0,131.7594,131.9954,131.6323,131.6505,125005.0
2021-02-11 15:45:00,145.05,145.27,145.01,145.19,127137.0,131.6505,131.8501,131.6142,131.7775,127137.0
2021-02-11 15:50:00,145.15,145.39,144.99,145.29,185714.0,131.7412,131.9591,131.596,131.8683,185714.0
2021-02-11 15:55:00,145.3,145.67,145.25,145.57,357599.0,131.8774,132.2132,131.832,132.1224,357599.0
2021-02-12 09:30:00,145.57,145.74,144.86,145.26,281024.0,132.1224,132.2767,131.478,131.8411,281024.0
2021-02-12 09:35:00,145.21,145.68,145.19,145.39,86306.0,131.7957,132.2223,131.7775,131.9591,86306.0
2021-02-12 09:40:00,145.41,146.11,145.38,145.75,183839.0,131.9772,132.6125,131.95,132.2858,183839.0
2021-02-12 09:45:00,145.78,145.98,145.59,145.8,120797.0,132.313,132.4946,132.1406,132.3312,120797.0
2021-02-12 09:50:00,145.78,146.3,145.72,146.2,95614.0,132.313,132.785,132.2586,132.6942,95614.0
2021-02-12 09:55:00,146.2,146.41,146.03,146.24,152668.0,132.6942,132.8848,132.5399,132.7305,152668.0
2021-02-12 10:00:00,146.24,146.35,146.12,146.19,68914.0,132.7305,132.8304,132.6216,132.6852,68914.0
2021-02-12 10:05:00,146.19,146.35,146.08,146.25,79286.0,132.6852,132.8304,132.5853,132.7396,79286.0
2021-02-12 10:10:00,146.22,146.42,146.1,146.36,78737.0,132.7124,132.8939,132.6035,132.8394,78737.0
2021-02-12 10:15:00,146.37,146.6,146.32,146.46,133434.0,132.8485,133.0573,132.8031,132.9302,133434.0
2021-02-12 10:20:00,146.5,146.76,146.42,146.75,106264.0,132.9665,133.2025,132.8939,133.1934,106264.0
2021-02-12 10:25:00,146.76,147.03,146.59,146.7,178108.0,133.2025,133.4476,133.0482,133.148,178108.0
2021-02-12 10:30:00,146.68,146.98,146.36,146.97,118065.0,133.1299,133.4022,132.8394,133.3931,118065.0
2021-02-12 10:35:00,146.99,147.21,146.96,147.12,136505.0,133.4113,133.6109,133.384,133.5292,136505.0
2021-02-12 10:40:00,147.12,147.18,147.02,147.18,78903.0,133.5292,133.5837,133.4385,133.5837,78903.0
2021-02-12 10:45:00,147.14,147.22,146.98,147.09,80652.0,133.5474,133.62,133.4022,133.502,80652.0
2021-02-12 10:50:00,147.07,147.09,146.76,146.83,87314.0,133.4839,133.502,133.2025,133.266,87314.0
2021-02-12 10:55:00,146.81,146.95,146.79,146.83,55183.0,133.2479,133.3749,133.2297,133.266,55183.0
2021-02-12 11:00:00,146.86,146.91,146.48,146.62,68344.0,133.2933,133.3386,132.9484,133.0754,68344.0
2021-02-12 11:05:00,146.6,146.65,146.5,146.5,51268.0,133.0573,133.1027,132.9665,132.9665,51268.0
2021-02-12 11:10:00,146.5,146.74,146.5,146.66,79983.0,132.9665,133.1843,132.9665,133.1117,79983.0
2021-02-12 11:15:00,146.66,146.88,146.65,146.88,48518.0,133.1117,133.3114,133.1027,133.3114,48518.0
2021-02-12 11:20:00,146.88,146.88,146.54,146.69,47829.0,133.3114,133.3114,133.0028,133.139,47829.0
2021-02-12 11:25:00,146.67,146.69,146.55,146.65,58195.0,133.1208,133.139,133.0119,133.1027,58195.0
2021-02-12 11:30:00,146.69,146.9,146.65,146.85,41005.0,133.139,133.3296,133.1027,133.2842,41005.0
2021-02-12 11:35:00,146.84,146.86,146.54,146.64,34877.0,133.2751,133.2933,133.0028,133.0936,34877.0
2021-02-12 11:40:00,146.62,146.67,146.51,146.55,27427.0,133.0754,133.1208,132.9756,133.0119,27427.0
2021-02-12 11:45:00,146.55,146.65,146.52,146.52,37928.0,133.0119,133.1027,132.9847,132.9847,37928.0
2021-02-12 11:50:00,146.55,146.64,146.51,146.56,33056.0,133.0119,133.0936,132.9756,133.021,33056.0
2021-02-12 11:55:00,146.58,146.63,146.52,146.53,32221.0,133.0391,133.0845,132.9847,132.9937,32221.0
2021-02-12 12:00:00,146.51,146.61,146.45,146.55,62392.0,132.9756,133.0664,132.9211,133.0119,62392.0
2021-02-12 12:05:00,146.55,146.59,146.45,146.55,57263.0,133.0119,133.0482,132.9211,133.0119,57263.0
2021-02-12 12:10:00,146.55,146.64,146.54,146.57,48163.0,133.0119,133.0936,133.0028,133.03,48163.0
2021-02-12 12:15:00,146.57,146.69,146.46,146.68,59254.0,133.03,133.139,132.9302,133.1299,59254.0
2021-02-12 12:20:00,146.65,146.99,146.63,146.91,98866.0,133.1027,133.4113,133.0845,133.3386,98866.0
2021-02-12 12:25:00,146.91,147.13,146.88,146.96,110101.0,133.3386,133.5383,133.3114,133.384,110101.0
2021-02-12 12:30:00,146.95,146.95,146.58,146.61,34453.0,133.3749,133.3749,133.0391,133.0664,34453.0
2021-02-12 12:35:00,146.6,146.71,146.52,146.58,27049.0,133.0573,133.1571,132.9847,133.0391,27049.0
2021-02-12 12:40:00,146.57,146.62,146.5,146.6,36742.0,133.03,133.0754,132.9665,133.0573,36742.0
2021-02-12 12:45:00,146.62,146.69,146.55,146.67,34408.0,133.0754,133.139,133.0119,133.1208,34408.0
2021-02-12 12:50:00,146.67,151.4,146.51,146.56,103220.0,133.1208,137.4139,132.9756,133.021,103220.0
2021-02-12 12:55:00,146.58,147.03,146.58,146.98,70049.0,133.0391,133.4476,133.0391,133.4022,70049.0
2021-02-12 13:00:00,146.98,147.34,146.96,147.22,155595.0,133.4022,133.7289,133.384,133.62,155595.0
2021-02-12 13:05:00,147.24,147.41,147.17,147.37,79968.0,133.6382,133.7925,133.5746,133.7561,79968.0
2021-02-12 13:10:00,147.38,147.43,147.2,147.4,76273.0,133.7652,133.8106,133.6019,133.7834,76273.0
2021-02-12 13:15:00,147.41,147.47,147.07,147.1,77085.0,133.7925,133.8469,133.4839,133.5111,77085.0
2021-02-12 13:20:00,147.11,147.51,146.86,147.37,127532.0,133.5202,133.8832,133.2933,133.7561,127532.0
2021-02-12 13:25:00,147.36,147.52,147.33,147.36,52309.0,133.7471,133.8923,133.7198,133.7471,52309.0
2021-02-12 13:30:00,147.36,147.6,147.33,147.57,47199.0,133.7471,133.9649,133.7198,133.9377,47199.0
2021-02-12 13:35:00,147.56,147.58,147.38,147.47,49512.0,133.9286,133.9467,133.7652,133.8469,49512.0
2021-02-12 13:40:00,147.46,147.54,147.38,147.41,58427.0,133.8378,133.9104,133.7652,133.7925,58427.0
2021-02-12 13:45:00,147.4,147.49,147.3,147.38,49271.0,133.7834,133.8651,133.6926,133.7652,49271.0
2021-02-12 13:50:00,147.38,147.53,147.36,147.47,56039.0,133.7652,133.9014,133.7471,133.8469,56039.0
2021-02-12 13:55:00,147.47,147.5,147.3,147.46,38209.0,133.8469,133.8741,133.6926,133.8378,38209.0
2021-02-12 14:00:00,147.46,147.46,147.26,147.31,81555.0,133.8378,133.8378,133.6563,133.7017,81555.0
2021-02-12 14:05:00,147.3,147.37,147.22,147.31,56325.0,133.6926,133.7561,133.62,133.7017,56325.0
2021-02-12 14:10:00,147.32,147.53,147.29,147.46,61856.0,133.7108,133.9014,133.6835,133.8378,61856.0
2021-02-12 14:15:00,147.46,147.61,147.44,147.59,75668.0,133.8378,133.974,133.8197,133.9558,75668.0
2021-02-12 14:20:00,147.61,147.72,147.55,147.7,84964.0,133.974,134.0738,133.9195,134.0557,84964.0
2021-02-12 14:25:00,147.69,147.75,147.68,147.71,52634.0,134.0466,134.101,134.0375,134.0647,52634.0
2021-02-12 14:30:00,147.7,147.72,147.37,147.43,68946.0,134.0557,134.0738,133.7561,133.8106,68946.0
2021-02-12 14:35:00,147.44,147.47,147.15,147.19,62347.0,133.8197,133.8469,133.5565,133.5928,62347.0
2021-02-12 14:40:00,147.2,147.44,147.13,147.41,52158.0,133.6019,133.8197,133.5383,133.7925,52158.0
2021-02-12 14:45:00,147.43,147.76,147.4,147.74,65778.0,133.8106,134.1101,133.7834,134.092,65778.0
2021-02-12 14:50:00,147.73,147.75,147.65,147.72,54105.0,134.0829,134.101,134.0103,134.0738,54105.0
2021-02-12 14:55:00,147.73,147.82,147.69,147.7,56638.0,134.0829,134.1646,134.0466,134.0557,56638.0
2021-02-12 15:00:00,147.7,147.74,147.46,147.49,66940.0,134.0557,134.092,133.8378,133.8651,66940.0
2021-02-12 15:05:00,147.52,147.54,147.36,147.42,45842.0,133.8923,133.9104,133.7471,133.8015,45842.0
2021-02-12 15:10:00,147.42,147.47,147.38,147.42,42821.0,133.8015,133.8469,133.7652,133.8015,42821.0
2021-02-12 15:15:00,147.41,147.45,147.31,147.37,35758.0,133.7925,133.8288,133.7017,133.7561,35758.0
2021-02-12 15:20:00,147.36,147.44,147.3,147.35,65865.0,133.7471,133.8197,133.6926,133.738,65865.0
2021-02-12 15:25:00,147.35,147.47,147.34,147.43,53759.0,133.738,133.8469,133.7289,133.8106,53759.0
2021-02-12 15:30:00,147.43,147.49,147.36,147.45,86306.0,133.8106,133.8651,133.7471,133.8288,86306.0
2021-02-12 15:35:00,147.45,147.7,147.37,147.37,139029.0,133.8288,134.0557,133.7561,133.7561,139029.0
2021-02-12 15:40:00,147.38,147.49,147.29,147.31,139243.0,133.7652,133.8651,133.6835,133.7017,139243.0
2021-02-12 15:45:00,147.31,147.31,147.07,147.18,126160.0,133.7017,133.7017,133.4839,133.5837,126160.0
2021-02-12 15:50:00,147.19,147.88,147.19,147.76,210180.0,133.5928,134.219,133.5928,134.1101,210180.0
2021-02-12 15:55:00,147.77,147.99,147.67,147.98,399255.0,134.1192,134.3189,134.0284,134.3098,399255.0
2021-02-16 09:30:00,149.04,149.74,147.91,148.27,615530.0,135.2719,135.9072,134.2463,134.573,615530.0
2021-02-16 09:35:00,148.32,148.91,147.72,148.84,210370.0,134.6184,135.1539,134.0738,135.0904,210370.0
2021-02-16 09:40:00,148.87,148.87,148.0,148.21,114850.0,135.1176,135.1176,134.3279,134.5185,114850.0
2021-02-16 09:45:00,148.18,148.94,148.08,148.8,156119.0,134.4913,135.1811,134.4006,135.054,156119.0
2021-02-16 09:50:00,148.76,148.82,148.15,148.15,107335.0,135.0177,135.0722,134.4641,134.4641,107335.0
2021-02-16 09:55:00,148.17,148.25,147.67,147.75,145847.0,134.4822,134.5549,134.0284,134.101,145847.0
2021-02-16 10:00:00,147.72,148.16,147.61,147.75,162006.0,134.0738,134.4732,133.974,134.101,162006.0
2021-02-16 10:05:00,147.75,147.97,147.53,147.64,120979.0,134.101,134.3007,133.9014,134.0012,120979.0
2021-02-16 10:10:00,147.64,147.65,147.29,147.44,107089.0,134.0012,134.0103,133.6835,133.8197,107089.0
2021-02-16 10:15:00,147.45,147.92,147.2,147.85,125389.0,133.8288,134.2553,133.6019,134.1918,125389.0
2021-02-16 10:20:00,147.89,148.18,147.77,148.05,90589.0,134.2281,134.4913,134.1192,134.3733,90589.0
2021-02-16 10:25:00,148.09,148.46,148.07,148.35,115029.0,134.4096,134.7455,134.3915,134.6456,115029.0
2021-02-16 10:30:00,148.4,148.51,148.15,148.28,96031.0,134.691,134.7908,134.4641,134.5821,96031.0
2021-02-16 10:35:00,148.28,148.28,147.96,148.02,128022.0,134.5821,134.5821,134.2916,134.3461,128022.0
2021-02-16 10:40:00,148.0,148.02,147.36,147.52,144048.0,134.3279,134.3461,133.7471,133.8923,144048.0
2021-02-16 10:45:00,147.5,147.91,147.25,147.44,134258.0,133.8741,134.2463,133.6472,133.8197,134258.0
2021-02-16 10:50:00,147.44,147.63,147.28,147.38,100052.0,133.8197,133.9921,133.6745,133.7652,100052.0
2021-02-16 10:55:00,147.34,147.66,147.3,147.43,74640.0,133.7289,134.0194,133.6926,133.8106,74640.0
2021-02-16 11:00:00,147.42,147.55,147.39,147.55,57793.0,133.8015,133.9195,133.7743,133.9195,57793.0
2021-02-16 11:05:00,147.54,147.55,147.28,147.3,104783.0,133.9104,133.9195,133.6745,133.6926,104783.0
2021-02-16 11:10:00,147.34,147.45,147.3,147.43,63700.0,133.7289,133.8288,133.6926,133.8106,63700.0
2021-02-16 11:15:00,147.4,147.42,147.19,147.38,93479.0,133.7834,133.8015,133.5928,133.7652,93479.0
2021-02-16 11:20:00,147.38,147.46,147.22,147.27,62585.0,133.7652,133.8378,133.62,133.6654,62585.0
2021-02-16 11:25:00,147.26,147.26,146.97,147.19,138352.0,133.6563,133.6563,133.3931,133.5928,138352.0
2021-02-16 11:30:00,147.17,147.38,146.83,147.35,95669.0,133.5746,133.7652,133.266,133.738,95669.0
2021-02-16 11:35:00,147.38,147.5,147.27,147.32,59184.0,133.7652,133.8741,133.6654,133.7108,59184.0
2021-02-16 11:40:00,147.36,147.49,147.33,147.45,50447.0,133.7471,133.8651,133.7198,133.8288,50447.0
2021-02-16 11:45:00,147.45,147.45,146.98,147.08,73017.0,133.8288,133.8288,133.4022,133.4929,73017.0
2021-02-16 11:50:00,147.1,147.26,146.97,147.2,62623.0,133.5111,133.6563,133.3931,133.6019,62623.0
2021-02-16 11:55:00,147.2,147.31,146.95,147.14,57887.0,133.6019,133.7017,133.3749,133.5474,57887.0
2021-02-16 12:00:00,147.09,147.36,147.01,147.17,42514.0,133.502,133.7471,133.4294,133.5746,42514.0
2021-02-16 12:05:00,147.16,147.18,146.67,146.88,108012.0,133.5655,133.5837,133.1208,133.3114,108012.0
2021-02-16 12:10:00,146.85,147.13,146.65,147.06,55173.0,133.2842,133.5383,133.1027,133.4748,55173.0
2021-02-16 12:15:00,147.09,147.21,147.01,147.11,33567.0,133.502,133.6109,133.4294,133.5202,33567.0
2021-02-16 12:20:00,147.11,147.15,146.98,147.0,45601.0,133.5202,133.5565,133.4022,133.4203,45601.0
2021-02-16 12:25:00,146.99,147.05,146.82,146.88,35773.0,133.4113,133.4657,133.257,133.3114,35773.0
2021-02-16 12:30:00,146.87,147.04,146.8,146.87,36993.0,133.3023,133.4566,133.2388,133.3023,36993.0
2021-02-16 12:35:00,146.86,147.02,146.81,146.84,35108.0,133.2933,133.4385,133.2479,133.2751,35108.0
2021-02-16 12:40:00,146.85,147.1,146.8,146.81,34944.0,133.2842,133.5111,133.2388,133.2479,34944.0
2021-02-16 12:45:00,146.84,146.95,146.72,146.77,48948.0,133.2751,133.3749,133.1662,133.2116,48948.0
2021-02-16 12:50:00,146.77,147.12,146.67,147.05,84031.0,133.2116,133.5292,133.1208,133.4657,84031.0
2021-02-16 12:55:00,147.05,147.25,147.05,147.17,28802.0,133.4657,133.6472,133.4657,133.5746,28802.0
2021-02-16 13:00:00,147.15,147.26,147.14,147.22,28584.0,133.5565,133.6563,133.5474,133.62,28584.0
2021-02-16 13:05:00,147.22,147.3,147.07,147.14,33313.0,133.62,133.6926,133.4839,133.5474,33313.0
2021-02-16 13:10:00,147.14,147.27,146.97,147.04,29277.0,133.5474,133.6654,133.3931,133.4566,29277.0
2021-02-16 13:15:00,147.04,147.13,146.92,146.93,32071.0,133.4566,133.5383,133.3477,133.3568,32071.0
2021-02-16 13:20:00,146.95,147.14,146.82,147.13,36488.0,133.3749,133.5474,133.257,133.5383,36488.0
2021-02-16 13:25:00,147.13,147.13,146.73,146.79,51943.0,133.5383,133.5383,133.1753,133.2297,51943.0
2021-02-16 13:30:00,146.78,146.96,146.7,146.94,33821.0,133.2207,133.384,133.148,133.3659,33821.0
2021-02-16 13:35:00,146.93,146.99,146.68,146.72,48874.0,133.3568,133.4113,133.1299,133.1662,48874.0
2021-02-16 13:40:00,146.72,146.74,146.35,146.7,119079.0,133.1662,133.1843,132.8304,133.148,119079.0
2021-02-16 13:45:00,146.7,146.76,146.51,146.6,64758.0,133.148,133.2025,132.9756,133.0573,64758.0
2021-02-16 13:50:00,146.6,146.61,146.29,146.33,82685.0,133.0573,133.0664,132.7759,132.8122,82685.0
2021-02-16 13:55:00,146.35,146.36,146.12,146.15,114948.0,132.8304,132.8394,132.6216,132.6488,114948.0
2021-02-16 14:00:00,146.13,146.42,146.06,146.38,60083.0,132.6307,132.8939,132.5672,132.8576,60083.0
2021-02-16 14:05:00,146.38,146.39,146.07,146.15,70037.0,132.8576,132.8667,132.5762,132.6488,70037.0
2021-02-16 14:10:00,146.15,146.22,146.09,146.18,61949.0,132.6488,132.7124,132.5944,132.6761,61949.0
2021-02-16 14:15:00,146.17,146.38,146.06,146.32,70505.0,132.667,132.8576,132.5672,132.8031,70505.0
2021-02-16 14:20:00,146.35,146.53,146.25,146.27,56265.0,132.8304,132.9937,132.7396,132.7578,56265.0
2021-02-16 14:25:00,146.27,146.57,146.27,146.47,47136.0,132.7578,133.03,132.7578,132.9393,47136.0
2021-02-16 14:30:00,146.49,146.59,146.41,146.5,50940.0,132.9574,133.0482,132.8848,132.9665,50940.0
2021-02-16 14:35:00,146.5,147.07,146.32,146.52,185207.0,132.9665,133.4839,132.8031,132.9847,185207.0
2021-02-16 14:40:00,146.52,146.75,146.5,146.69,47905.0,132.9847,133.1934,132.9665,133.139,47905.0
2021-02-16 14:45:00,146.69,146.72,146.56,146.71,23061.0,133.139,133.1662,133.021,133.1571,23061.0
2021-02-16 14:50:00,146.7,146.71,146.45,146.57,30352.0,133.148,133.1571,132.9211,133.03,30352.0
2021-02-16 14:55:00,146.59,146.83,146.57,146.81,44220.0,133.0482,133.266,133.03,133.2479,44220.0
2021-02-16 15:00:00,146.79,146.87,146.57,146.84,32814.0,133.2297,133.3023,133.03,133.2751,32814.0
2021-02-16 15:05:00,146.84,146.93,146.79,146.82,44878.0,133.2751,133.3568,133.2297,133.257,44878.0
2021-02-16 15:10:00,146.79,146.9,146.71,146.84,36951.0,133.2297,133.3296,133.1571,133.2751,36951.0
2021-02-16 15:15:00,146.83,146.87,146.64,146.74,43709.0,133.266,133.3023,133.0936,133.1843,43709.0
2021-02-16 15:20:00,146.73,146.79,146.62,146.65,29741.0,133.1753,133.2297,133.0754,133.1027,29741.0
2021-02-16 15:25:00,146.64,146.84,146.63,146.72,43021.0,133.0936,133.2751,133.0845,133.1662,43021.0
2021-02-16 15:30:00,146.73,146.85,146.66,146.83,47439.0,133.1753,133.2842,133.1117,133.266,47439.0
2021-02-16 15:35:00,146.85,146.92,146.69,146.72,90736.0,133.2842,133.3477,133.139,133.1662,90736.0
2021-02-16 15:40:00,146.73,146.8,146.62,146.76,59418.0,133.1753,133.2388,133.0754,133.2025,59418.0
2021-02-16 15:45:00,146.78,146.83,146.66,146.79,77970.0,133.2207,133.266,133.1117,133.2297,77970.0
2021-02-16 15:50:00,146.79,147.09,146.61,147.08,138627.0,133.2297,133.502,133.0664,133.4929,138627.0
2021-02-16 15:55:00,147.1,147.25,146.94,147.16,267571.0,133.5111,133.6472,133.3659,133.5655,267571.0
2021-02-17 09:30:00,145.77,145.95,144.65,145.56,460433.0,132.304,132.4673,131.2874,132.1134,460433.0
2021-02-17 09:35:00,145.56,146.1,145.21,145.67,124941.0,132.1134,132.6035,131.7957,132.2132,124941.0
2021-02-17 09:40:00,145.63,146.1,145.3,146.0,98794.0,132.1769,132.6035,131.8774,132.5127,98794.0
2021-02-17 09:45:00,146.04,146.67,146.01,146.59,112293.0,132.549,133.1208,132.5218,133.0482,112293.0
2021-02-17 09:50:00,146.57,146.89,146.41,146.56,85044.0,133.03,133.3205,132.8848,133.021,85044.0
2021-02-17 09:55:00,146.55,146.83,146.15,146.23,70055.0,133.0119,133.266,132.6488,132.7215,70055.0
2021-02-17 10:00:00,146.27,146.46,145.82,145.94,78812.0,132.7578,132.9302,132.3493,132.4582,78812.0
2021-02-17 10:05:00,145.94,146.24,145.71,145.99,72649.0,132.4582,132.7305,132.2495,132.5036,72649.0
2021-02-17 10:10:00,145.97,146.14,145.4,145.54,97989.0,132.4855,132.6398,131.9681,132.0952,97989.0
2021-02-17 10:15:00,145.52,145.55,145.21,145.54,110934.0,132.077,132.1043,131.7957,132.0952,110934.0
2021-02-17 10:20:00,145.48,145.75,144.68,144.71,159120.0,132.0407,132.2858,131.3146,131.3419,159120.0
2021-02-17 10:25:00,144.71,144.85,144.43,144.66,155085.0,131.3419,131.4689,131.0877,131.2965,155085.0
2021-02-17 10:30:00,144.67,144.67,144.07,144.21,180232.0,131.3056,131.3056,130.761,130.8881,180232.0
2021-02-17 10:35:00,144.25,144.51,144.03,144.3,146132.0,130.9244,131.1604,130.7247,130.9697,146132.0
2021-02-17 10:40:00,144.27,144.5,144.12,144.42,65576.0,130.9425,131.1513,130.8064,131.0787,65576.0
2021-02-17 10:45:00,144.41,144.47,143.91,144.47,160741.0,131.0696,131.124,130.6158,131.124,160741.0
2021-02-17 10:50:00,144.46,144.67,144.31,144.46,93490.0,131.115,131.3056,130.9788,131.115,93490.0
2021-02-17 10:55:00,144.47,144.81,144.44,144.75,96227.0,131.124,131.4326,131.0968,131.3782,96227.0
2021-02-17 11:00:00,144.74,144.84,144.47,144.55,52696.0,131.3691,131.4599,131.124,131.1967,52696.0
2021-02-17 11:05:00,144.55,144.55,144.22,144.38,75493.0,131.1967,131.1967,130.8971,131.0424,75493.0
2021-02-17 11:10:00,144.38,144.38,144.14,144.15,65647.0,131.0424,131.0424,130.8245,130.8336,65647.0
2021-02-17 11:15:00,144.15,144.15,143.72,143.73,126016.0,130.8336,130.8336,130.4433,130.4524,126016.0
2021-02-17 11:20:00,143.74,144.28,143.74,143.81,103546.0,130.4615,130.9516,130.4615,130.525,103546.0
2021-02-17 11:25:00,143.83,144.05,143.61,144.0,165052.0,130.5432,130.7428,130.3435,130.6975,165052.0
2021-02-17 11:30:00,143.99,144.31,143.68,143.81,68514.0,130.6884,130.9788,130.407,130.525,68514.0
2021-02-17 11:35:00,143.83,144.01,143.67,143.72,91779.0,130.5432,130.7065,130.3979,130.4433,91779.0
2021-02-17 11:40:00,143.74,144.01,143.57,143.77,144575.0,130.4615,130.7065,130.3072,130.4887,144575.0
2021-02-17 11:45:00,143.75,144.05,143.6,144.05,75046.0,130.4706,130.7428,130.3344,130.7428,75046.0
2021-02-17 11:50:00,144.01,144.12,143.7,143.7,103980.0,130.7065,130.8064,130.4252,130.4252,103980.0
2021-02-17 11:55:00,143.68,143.96,143.68,143.77,149582.0,130.407,130.6612,130.407,130.4887,149582.0
2021-02-17 12:00:00,143.77,143.99,143.42,143.99,200987.0,130.4887,130.6884,130.171,130.6884,200987.0
2021-02-17 12:05:00,144.0,144.26,143.9,144.02,84454.0,130.6975,130.9334,130.6067,130.7156,84454.0
2021-02-17 12:10:00,144.02,144.02,143.73,143.82,95943.0,130.7156,130.7156,130.4524,130.5341,95943.0
2021-02-17 12:15:00,143.83,143.92,143.62,143.66,78558.0,130.5432,130.6249,130.3526,130.3889,78558.0
2021-02-17 12:20:00,143.65,143.77,143.51,143.58,85445.0,130.3798,130.4887,130.2527,130.3163,85445.0
2021-02-17 12:25:00,143.6,143.73,143.52,143.6,113641.0,130.3344,130.4524,130.2618,130.3344,113641.0
2021-02-17 12:30:00,143.62,143.75,143.59,143.74,107267.0,130.3526,130.4706,130.3253,130.4615,107267.0
2021-02-17 12:35:00,143.75,143.77,143.63,143.73,62752.0,130.4706,130.4887,130.3616,130.4524,62752.0
2021-02-17 12:40:00,143.71,144.0,143.7,143.97,68118.0,130.4343,130.6975,130.4252,130.6702,68118.0
2021-02-17 12:45:00,143.96,144.07,143.76,144.06,67311.0,130.6612,130.761,130.4796,130.7519,67311.0
2021-02-17 12:50:00,144.1,144.4,143.94,143.94,64414.0,130.7882,131.0605,130.643,130.643,64414.0
2021-02-17 12:55:00,143.94,144.04,143.88,143.93,61130.0,130.643,130.7338,130.5885,130.6339,61130.0
2021-02-17 13:00:00,143.94,144.16,143.91,144.13,161130.0,130.643,130.8427,130.6158,130.8155,161130.0
2021-02-17 13:05:00,144.15,144.74,144.11,144.66,75257.0,130.8336,131.3691,130.7973,131.2965,75257.0
2021-02-17 13:10:00,144.66,144.66,144.47,144.5,64853.0,131.2965,131.2965,131.124,131.1513,64853.0
2021-02-17 13:15:00,144.52,144.81,144.4,144.67,74787.0,131.1694,131.4326,131.0605,131.3056,74787.0
2021-02-17 13:20:00,144.68,144.73,144.58,144.65,41108.0,131.3146,131.36,131.2239,131.2874,41108.0
2021-02-17 13:25:00,144.64,144.79,144.34,144.72,44886.0,131.2783,131.4145,131.0061,131.351,44886.0
2021-02-17 13:30:00,144.72,144.82,144.55,144.8,46593.0,131.351,131.4417,131.1967,131.4236,46593.0
2021-02-17 13:35:00,144.81,144.89,144.69,144.79,52085.0,131.4326,131.5052,131.3237,131.4145,52085.0
2021-02-17 13:40:00,144.8,144.98,144.75,144.93,67536.0,131.4236,131.5869,131.3782,131.5416,67536.0
2021-02-17 13:45:00,144.91,144.95,144.83,144.86,48866.0,131.5234,131.5597,131.4508,131.478,48866.0
2021-02-17 13:50:00,144.88,144.97,144.86,144.89,39639.0,131.4962,131.5779,131.478,131.5052,39639.0
2021-02-17 13:55:00,144.88,144.93,144.42,144.43,62032.0,131.4962,131.5416,131.0787,131.0877,62032.0
2021-02-17 14:00:00,144.47,145.02,144.47,144.96,65086.0,131.124,131.6232,131.124,131.5688,65086.0
2021-02-17 14:05:00,144.96,145.18,144.88,145.16,42110.0,131.5688,131.7685,131.4962,131.7503,42110.0
2021-02-17 14:10:00,145.19,145.2,144.6,144.66,70778.0,131.7775,131.7866,131.242,131.2965,70778.0
2021-02-17 14:15:00,144.67,144.73,144.37,144.38,72010.0,131.3056,131.36,131.0333,131.0424,72010.0
2021-02-17 14:20:00,144.4,144.5,144.22,144.49,77436.0,131.0605,131.1513,130.8971,131.1422,77436.0
2021-02-17 14:25:00,144.47,144.54,144.31,144.34,44083.0,131.124,131.1876,130.9788,131.0061,44083.0
2021-02-17 14:30:00,144.34,144.59,144.23,144.5,39523.0,131.0061,131.233,130.9062,131.1513,39523.0
2021-02-17 14:35:00,144.51,144.82,144.45,144.79,41217.0,131.1604,131.4417,131.1059,131.4145,41217.0
2021-02-17 14:40:00,144.79,144.8,144.56,144.66,36677.0,131.4145,131.4236,131.2057,131.2965,36677.0
2021-02-17 14:45:00,144.66,144.9,144.64,144.87,31176.0,131.2965,131.5143,131.2783,131.4871,31176.0
2021-02-17 14:50:00,144.86,144.91,144.73,144.85,33313.0,131.478,131.5234,131.36,131.4689,33313.0
2021-02-17 14:55:00,144.84,145.03,144.83,144.91,50449.0,131.4599,131.6323,131.4508,131.5234,50449.0
2021-02-17 15:00:00,144.94,145.16,144.92,145.16,49637.0,131.5506,131.7503,131.5325,131.7503,49637.0
2021-02-17 15:05:00,145.16,145.2,145.0,145.05,44723.0,131.7503,131.7866,131.6051,131.6505,44723.0
2021-02-17 15:10:00,145.06,145.1,144.82,144.92,51429.0,131.6595,131.6958,131.4417,131.5325,51429.0
2021-02-17 15:15:00,144.93,144.98,144.85,144.89,42095.0,131.5416,131.5869,131.4689,131.5052,42095.0
2021-02-17 15:20:00,144.88,144.99,144.8,144.9,103708.0,131.4962,131.596,131.4236,131.5143,103708.0
2021-02-17 15:25:00,144.9,144.92,144.75,144.78,76197.0,131.5143,131.5325,131.3782,131.4054,76197.0
2021-02-17 15:30:00,144.79,144.95,144.76,144.91,66754.0,131.4145,131.5597,131.3873,131.5234,66754.0
2021-02-17 15:35:00,144.91,145.0,144.81,144.88,78626.0,131.5234,131.6051,131.4326,131.4962,78626.0
2021-02-17 15:40:00,144.88,144.89,144.57,144.64,119155.0,131.4962,131.5052,131.2148,131.2783,119155.0
2021-02-17 15:45:00,144.64,144.83,144.56,144.8,152110.0,131.2783,131.4508,131.2057,131.4236,152110.0
2021-02-17 15:50:00,144.81,144.95,144.65,144.66,106699.0,131.4326,131.5597,131.2874,131.2965,106699.0
2021-02-17 15:55:00,144.68,144.82,144.51,144.73,252898.0,131.3146,131.4417,131.1604,131.36,252898.0
2021-02-18 09:30:00,143.5,144.12,143.1,143.84,344342.0,130.2437,130.8064,129.8806,130.5522,344342.0
2021-02-18 09:35:00,143.89,144.59,143.84,144.25,141669.0,130.5976,131.233,130.5522,130.9244,141669.0
2021-02-18 09:40:00,144.28,144.66,143.8,144.29,129369.0,130.9516,131.2965,130.5159,130.9607,129369.0
2021-02-18 09:45:00,144.36,144.7,144.12,144.55,100930.0,131.0242,131.3328,130.8064,131.1967,100930.0
2021-02-18 09:50:00,144.58,144.68,144.31,144.43,99715.0,131.2239,131.3146,130.9788,131.0877,99715.0
2021-02-18 09:55:00,144.43,144.58,143.95,143.95,125252.0,131.0877,131.2239,130.6521,130.6521,125252.0
2021-02-18 10:00:00,143.94,143.99,143.66,143.78,118660.0,130.643,130.6884,130.3889,130.4978,118660.0
2021-02-18 10:05:00,143.81,143.88,143.67,143.84,84129.0,130.525,130.5885,130.3979,130.5522,84129.0
2021-02-18 10:10:00,143.84,144.17,143.69,143.85,109318.0,130.5522,130.8518,130.4161,130.5613,109318.0
2021-02-18 10:15:00,143.77,143.78,143.49,143.66,80283.0,130.4887,130.4978,130.2346,130.3889,80283.0
2021-02-18 10:20:00,143.68,143.68,143.18,143.38,108278.0,130.407,130.407,129.9532,130.1347,108278.0
2021-02-18 10:25:00,143.4,143.48,143.2,143.27,101542.0,130.1529,130.2255,129.9714,130.0349,101542.0
2021-02-18 10:30:00,143.26,143.33,143.11,143.3,84573.0,130.0258,130.0894,129.8897,130.0621,84573.0
2021-02-18 10:35:00,143.29,143.4,143.22,143.26,71767.0,130.0531,130.1529,129.9895,130.0258,71767.0
2021-02-18 10:40:00,143.25,143.63,143.23,143.59,50691.0,130.0167,130.3616,129.9986,130.3253,50691.0
2021-02-18 10:45:00,143.57,143.85,143.3,143.69,66788.0,130.3072,130.5613,130.0621,130.4161,66788.0
2021-02-18 10:50:00,143.68,144.08,143.61,144.06,62309.0,130.407,130.7701,130.3435,130.7519,62309.0
2021-02-18 10:55:00,144.09,144.26,143.89,144.09,65843.0,130.7791,130.9334,130.5976,130.7791,65843.0
2021-02-18 11:00:00,144.13,144.26,143.9,143.94,43905.0,130.8155,130.9334,130.6067,130.643,43905.0
2021-02-18 11:05:00,143.95,143.98,143.46,143.54,76398.0,130.6521,130.6793,130.2073,130.28,76398.0
2021-02-18 11:10:00,143.54,143.59,143.33,143.5,105039.0,130.28,130.3253,130.0894,130.2437,105039.0
2021-02-18 11:15:00,143.49,143.95,143.49,143.68,194267.0,130.2346,130.6521,130.2346,130.407,194267.0
2021-02-18 11:20:00,143.67,143.7,143.51,143.57,48481.0,130.3979,130.4252,130.2527,130.3072,48481.0
2021-02-18 11:25:00,143.6,143.67,143.34,143.44,51230.0,130.3344,130.3979,130.0984,130.1892,51230.0
2021-02-18 11:30:00,143.44,143.65,143.33,143.45,39065.0,130.1892,130.3798,130.0894,130.1983,39065.0
2021-02-18 11:35:00,143.49,143.68,143.27,143.32,29343.0,130.2346,130.407,130.0349,130.0803,29343.0
2021-02-18 11:40:00,143.34,143.47,143.28,143.47,41734.0,130.0984,130.2164,130.044,130.2164,41734.0
2021-02-18 11:45:00,143.47,143.53,143.25,143.31,76720.0,130.2164,130.2709,130.0167,130.0712,76720.0
2021-02-18 11:50:00,143.31,143.42,143.23,143.36,52946.0,130.0712,130.171,129.9986,130.1166,52946.0
2021-02-18 11:55:00,143.34,143.38,143.14,143.24,73328.0,130.0984,130.1347,129.9169,130.0077,73328.0
2021-02-18 12:00:00,143.23,143.27,142.99,143.06,114100.0,129.9986,130.0349,129.7808,129.8443,114100.0
2021-02-18 12:05:00,143.05,143.37,143.0,143.22,76794.0,129.8352,130.1257,129.7898,129.9895,76794.0
2021-02-18 12:10:00,143.22,143.36,143.11,143.3,58005.0,129.9895,130.1166,129.8897,130.0621,58005.0
2021-02-18 12:15:00,143.28,143.54,143.18,143.53,81058.0,130.044,130.28,129.9532,130.2709,81058.0
2021-02-18 12:20:00,143.53,143.8,143.53,143.77,57240.0,130.2709,130.5159,130.2709,130.4887,57240.0
2021-02-18 12:25:00,143.8,143.9,143.75,143.85,43171.0,130.5159,130.6067,130.4706,130.5613,43171.0
2021-02-18 12:30:00,143.84,143.92,143.66,143.69,97233.0,130.5522,130.6249,130.3889,130.4161,97233.0
2021-02-18 12:35:00,143.69,143.92,143.67,143.89,32024.0,130.4161,130.6249,130.3979,130.5976,32024.0
2021-02-18 12:40:00,143.9,143.91,143.83,143.86,41146.0,130.6067,130.6158,130.5432,130.5704,41146.0
2021-02-18 12:45:00,143.85,143.93,143.76,143.9,46934.0,130.5613,130.6339,130.4796,130.6067,46934.0
2021-02-18 12:50:00,143.89,143.9,143.61,143.65,34475.0,130.5976,130.6067,130.3435,130.3798,34475.0
2021-02-18 12:55:00,143.64,143.77,143.62,143.66,29101.0,130.3707,130.4887,130.3526,130.3889,29101.0
2021-02-18 13:00:00,143.66,143.67,143.38,143.49,52397.0,130.3889,130.3979,130.1347,130.2346,52397.0
2021-02-18 13:05:00,143.52,143.58,143.42,143.49,43392.0,130.2618,130.3163,130.171,130.2346,43392.0
2021-02-18 13:10:00,143.47,143.49,143.23,143.3,51581.0,130.2164,130.2346,129.9986,130.0621,51581.0
2021-02-18 13:15:00,143.31,143.74,143.25,143.55,49726.0,130.0712,130.4615,130.0167,130.289,49726.0
2021-02-18 13:20:00,143.58,143.72,143.53,143.67,49025.0,130.3163,130.4433,130.2709,130.3979,49025.0
2021-02-18 13:25:00,143.69,144.07,143.66,144.03,73010.0,130.4161,130.761,130.3889,130.7247,73010.0
2021-02-18 13:30:00,144.03,144.07,143.83,143.9,83790.0,130.7247,130.761,130.5432,130.6067,83790.0
2021-02-18 13:35:00,143.9,143.98,143.85,143.98,37151.0,130.6067,130.6793,130.5613,130.6793,37151.0
2021-02-18 13:40:00,143.98,144.04,143.88,143.93,32672.0,130.6793,130.7338,130.5885,130.6339,32672.0
2021-02-18 13:45:00,143.92,144.03,143.88,143.97,38751.0,130.6249,130.7247,130.5885,130.6702,38751.0
2021-02-18 13:50:00,143.92,144.04,143.89,144.04,27769.0,130.6249,130.7338,130.5976,130.7338,27769.0
2021-02-18 13:55:00,144.02,144.15,143.94,143.95,42843.0,130.7156,130.8336,130.643,130.6521,42843.0
2021-02-18 14:00:00,143.98,144.22,143.85,144.07,62553.0,130.6793,130.8971,130.5613,130.761,62553.0
2021-02-18 14:05:00,144.07,144.14,143.93,144.02,62648.0,130.761,130.8245,130.6339,130.7156,62648.0
2021-02-18 14:10:00,144.04,144.13,143.96,143.97,45666.0,130.7338,130.8155,130.6612,130.6702,45666.0
2021-02-18 14:15:00,143.99,144.06,143.76,143.91,63691.0,130.6884,130.7519,130.4796,130.6158,63691.0
2021-02-18 14:20:00,143.94,143.95,143.55,143.61,45679.0,130.643,130.6521,130.289,130.3435,45679.0
2021-02-18 14:25:00,143.59,143.88,143.5,143.8,31926.0,130.3253,130.5885,130.2437,130.5159,31926.0
2021-02-18 14:30:00,143.8,143.85,143.73,143.77,21848.0,130.5159,130.5613,130.4524,130.4887,21848.0
2021-02-18 14:35:00,143.76,143.8,143.66,143.75,19838.0,130.4796,130.5159,130.3889,130.4706,19838.0
2021-02-18 14:40:00,143.76,143.81,143.58,143.61,22713.0,130.4796,130.525,130.3163,130.3435,22713.0
2021-02-18 14:45:00,143.63,143.76,143.63,143.65,20327.0,130.3616,130.4796,130.3616,130.3798,20327.0
2021-02-18 14:50:00,143.67,143.71,143.56,143.61,34706.0,130.3979,130.4343,130.2981,130.3435,34706.0
2021-02-18 14:55:00,143.64,143.94,143.6,143.84,57793.0,130.3707,130.643,130.3344,130.5522,57793.0
2021-02-18 15:00:00,143.81,143.98,143.75,143.88,28277.0,130.525,130.6793,130.4706,130.5885,28277.0
2021-02-18 15:05:00,143.89,144.12,143.82,144.1,43333.0,130.5976,130.8064,130.5341,130.7882,43333.0
2021-02-18 15:10:00,144.1,144.25,144.03,144.21,42441.0,130.7882,130.9244,130.7247,130.8881,42441.0
2021-02-18 15:15:00,144.2,144.29,144.02,144.21,47794.0,130.879,130.9607,130.7156,130.8881,47794.0
2021-02-18 15:20:00,144.21,144.32,144.18,144.28,49828.0,130.8881,130.9879,130.8608,130.9516,49828.0
2021-02-18 15:25:00,144.28,144.3,144.06,144.1,92115.0,130.9516,130.9697,130.7519,130.7882,92115.0
2021-02-18 15:30:00,144.09,144.27,144.01,144.02,69091.0,130.7791,130.9425,130.7065,130.7156,69091.0
2021-02-18 15:35:00,144.04,144.26,143.91,143.99,106835.0,130.7338,130.9334,130.6158,130.6884,106835.0
2021-02-18 15:40:00,144.0,144.04,143.6,143.62,163078.0,130.6975,130.7338,130.3344,130.3526,163078.0
2021-02-18 15:45:00,143.62,143.85,143.51,143.58,101711.0,130.3526,130.5613,130.2527,130.3163,101711.0
2021-02-18 15:50:00,143.7,143.98,143.61,143.88,145999.0,130.4252,130.6793,130.3435,130.5885,145999.0
2021-02-18 15:55:00,143.89,144.06,143.75,143.84,250483.0,130.5976,130.7519,130.4706,130.5522,250483.0
2021-02-19 09:30:00,144.81,145.85,144.78,145.41,575364.0,131.4326,132.3766,131.4054,131.9772,575364.0
2021-02-19 09:35:00,145.38,145.4,145.01,145.3,117530.0,131.95,131.9681,131.6142,131.8774,117530.0
2021-02-19 09:40:00,145.23,145.37,145.05,145.34,107318.0,131.8138,131.9409,131.6505,131.9137,107318.0
2021-02-19 09:45:00,145.28,145.28,144.53,144.54,112065.0,131.8592,131.8592,131.1785,131.1876,112065.0
2021-02-19 09:50:00,144.52,145.21,144.36,144.98,111981.0,131.1694,131.7957,131.0242,131.5869,111981.0
2021-02-19 09:55:00,144.98,145.02,144.68,144.92,99645.0,131.5869,131.6232,131.3146,131.5325,99645.0
2021-02-19 10:00:00,144.97,145.02,144.55,144.74,100941.0,131.5779,131.6232,131.1967,131.3691,100941.0
2021-02-19 10:05:00,144.74,144.99,144.27,144.3,149758.0,131.3691,131.596,130.9425,130.9697,149758.0
2021-02-19 10:10:00,144.33,144.49,144.19,144.39,123205.0,130.997,131.1422,130.8699,131.0514,123205.0
2021-02-19 10:15:00,144.4,144.75,144.39,144.54,76582.0,131.0605,131.3782,131.0514,131.1876,76582.0
2021-02-19 10:20:00,144.52,144.79,144.34,144.7,64487.0,131.1694,131.4145,131.0061,131.3328,64487.0
2021-02-19 10:25:00,144.69,144.8,144.5,144.53,70550.0,131.3237,131.4236,131.1513,131.1785,70550.0
2021-02-19 10:30:00,144.54,144.57,144.3,144.49,87217.0,131.1876,131.2148,130.9697,131.1422,87217.0
2021-02-19 10:35:00,144.5,144.63,144.44,144.62,66419.0,131.1513,131.2693,131.0968,131.2602,66419.0
2021-02-19 10:40:00,144.6,144.64,144.36,144.41,62531.0,131.242,131.2783,131.0242,131.0696,62531.0
2021-02-19 10:45:00,144.45,144.5,144.27,144.3,64689.0,131.1059,131.1513,130.9425,130.9697,64689.0
2021-02-19 10:50:00,144.31,144.31,144.04,144.25,129306.0,130.9788,130.9788,130.7338,130.9244,129306.0
2021-02-19 10:55:00,144.27,144.57,144.25,144.56,81471.0,130.9425,131.2148,130.9244,131.2057,81471.0
2021-02-19 11:00:00,144.56,144.65,144.46,144.56,59501.0,131.2057,131.2874,131.115,131.2057,59501.0
2021-02-19 11:05:00,144.56,144.62,144.46,144.57,55785.0,131.2057,131.2602,131.115,131.2148,55785.0
2021-02-19 11:10:00,144.59,144.64,144.39,144.57,48750.0,131.233,131.2783,131.0514,131.2148,48750.0
2021-02-19 11:15:00,144.57,144.65,144.45,144.57,66052.0,131.2148,131.2874,131.1059,131.2148,66052.0
2021-02-19 11:20:00,144.58,144.82,144.55,144.82,165349.0,131.2239,131.4417,131.1967,131.4417,165349.0
2021-02-19 11:25:00,144.82,145.08,144.81,144.98,94798.0,131.4417,131.6777,131.4326,131.5869,94798.0
2021-02-19 11:30:00,144.97,145.37,144.97,145.3,101113.0,131.5779,131.9409,131.5779,131.8774,101113.0
2021-02-19 11:35:00,145.31,145.5,145.28,145.44,107175.0,131.8864,132.0589,131.8592,132.0044,107175.0
2021-02-19 11:40:00,145.43,145.45,145.08,145.16,62119.0,131.9954,132.0135,131.6777,131.7503,62119.0
2021-02-19 11:45:00,145.14,145.17,144.61,144.67,74905.0,131.7322,131.7594,131.2511,131.3056,74905.0
2021-02-19 11:50:00,144.64,144.73,144.43,144.51,65652.0,131.2783,131.36,131.0877,131.1604,65652.0
2021-02-19 11:55:00,144.52,144.67,144.39,144.46,74084.0,131.1694,131.3056,131.0514,131.115,74084.0
2021-02-19 12:00:00,144.43,144.74,144.3,144.73,57073.0,131.0877,131.3691,130.9697,131.36,57073.0
2021-02-19 12:05:00,144.72,144.76,144.27,144.34,67458.0,131.351,131.3873,130.9425,131.0061,67458.0
2021-02-19 12:10:00,144.35,144.6,144.35,144.47,53530.0,131.0151,131.242,131.0151,131.124,53530.0
2021-02-19 12:15:00,144.44,144.78,144.44,144.49,49516.0,131.0968,131.4054,131.0968,131.1422,49516.0
2021-02-19 12:20:00,144.46,144.58,144.08,144.12,73691.0,131.115,131.2239,130.7701,130.8064,73691.0
2021-02-19 12:25:00,144.1,144.3,144.07,144.22,42989.0,130.7882,130.9697,130.761,130.8971,42989.0
2021-02-19 12:30:00,144.21,144.3,143.92,144.0,67342.0,130.8881,130.9697,130.6249,130.6975,67342.0
2021-02-19 12:35:00,143.99,144.03,143.85,143.94,53995.0,130.6884,130.7247,130.5613,130.643,53995.0
2021-02-19 12:40:00,143.91,144.08,143.74,144.05,80060.0,130.6158,130.7701,130.4615,130.7428,80060.0
2021-02-19 12:45:00,144.03,144.07,143.83,143.88,45586.0,130.7247,130.761,130.5432,130.5885,45586.0
2021-02-19 12:50:00,143.84,143.94,143.49,143.54,66617.0,130.5522,130.643,130.2346,130.28,66617.0
2021-02-19 12:55:00,143.56,143.88,143.49,143.87,32803.0,130.2981,130.5885,130.2346,130.5795,32803.0
2021-02-19 13:00:00,143.85,144.0,143.81,143.91,41215.0,130.5613,130.6975,130.525,130.6158,41215.0
2021-02-19 13:05:00,143.94,143.96,143.59,143.61,40296.0,130.643,130.6612,130.3253,130.3435,40296.0
2021-02-19 13:10:00,143.57,143.94,143.5,143.77,48148.0,130.3072,130.643,130.2437,130.4887,48148.0
2021-02-19 13:15:00,143.73,143.94,143.67,143.76,36030.0,130.4524,130.643,130.3979,130.4796,36030.0
2021-02-19 13:20:00,143.69,144.07,143.64,144.06,31126.0,130.4161,130.761,130.3707,130.7519,31126.0
2021-02-19 13:25:00,144.08,144.14,143.97,144.04,36192.0,130.7701,130.8245,130.6702,130.7338,36192.0
2021-02-19 13:30:00,144.02,144.13,143.75,143.88,36312.0,130.7156,130.8155,130.4706,130.5885,36312.0
2021-02-19 13:35:00,143.91,144.08,143.83,144.02,43529.0,130.6158,130.7701,130.5432,130.7156,43529.0
2021-02-19 13:40:00,144.02,144.11,143.98,144.1,51511.0,130.7156,130.7973,130.6793,130.7882,51511.0
2021-02-19 13:45:00,144.1,144.13,143.89,143.97,41767.0,130.7882,130.8155,130.5976,130.6702,41767.0
2021-02-19 13:50:00,143.99,144.09,143.77,144.02,41782.0,130.6884,130.7791,130.4887,130.7156,41782.0
2021-02-19 13:55:00,144.02,144.07,143.91,144.0,70839.0,130.7156,130.761,130.6158,130.6975,70839.0
2021-02-19 14:00:00,144.0,144.12,143.98,144.1,59383.0,130.6975,130.8064,130.6793,130.7882,59383.0
2021-02-19 14:05:00,144.09,144.27,144.05,144.13,43984.0,130.7791,130.9425,130.7428,130.8155,43984.0
2021-02-19 14:10:00,144.16,144.25,144.1,144.13,29464.0,130.8427,130.9244,130.7882,130.8155,29464.0
2021-02-19 14:15:00,144.13,144.42,144.02,144.39,55256.0,130.8155,131.0787,130.7156,131.0514,55256.0
2021-02-19 14:20:00,144.38,144.39,144.05,144.17,109527.0,131.0424,131.0514,130.7428,130.8518,109527.0
2021-02-19 14:25:00,144.18,144.22,143.94,143.98,30636.0,130.8608,130.8971,130.643,130.6793,30636.0
2021-02-19 14:30:00,144.0,144.21,144.0,144.09,23387.0,130.6975,130.8881,130.6975,130.7791,23387.0
2021-02-19 14:35:00,144.1,144.28,144.07,144.22,31339.0,130.7882,130.9516,130.761,130.8971,31339.0
2021-02-19 14:40:00,144.18,144.36,144.16,144.35,30231.0,130.8608,131.0242,130.8427,131.0151,30231.0
2021-02-19 14:45:00,144.34,144.48,144.2,144.21,41432.0,131.0061,131.1331,130.879,130.8881,41432.0
2021-02-19 14:50:00,144.23,144.38,144.17,144.29,27522.0,130.9062,131.0424,130.8518,130.9607,27522.0
2021-02-19 14:55:00,144.32,144.42,144.27,144.42,37475.0,130.9879,131.0787,130.9425,131.0787,37475.0
2021-02-19 15:00:00,144.42,144.47,144.3,144.41,39329.0,131.0787,131.124,130.9697,131.0696,39329.0
2021-02-19 15:05:00,144.41,144.49,144.35,144.43,41350.0,131.0696,131.1422,131.0151,131.0877,41350.0
2021-02-19 15:10:00,144.45,144.82,144.45,144.66,49369.0,131.1059,131.4417,131.1059,131.2965,49369.0
2021-02-19 15:15:00,144.68,144.85,144.65,144.82,68225.0,131.3146,131.4689,131.2874,131.4417,68225.0
2021-02-19 15:20:00,144.82,145.07,144.82,145.03,75343.0,131.4417,131.6686,131.4417,131.6323,75343.0
2021-02-19 15:25:00,145.02,145.09,144.57,144.61,73227.0,131.6232,131.6868,131.2148,131.2511,73227.0
2021-02-19 15:30:00,144.63,144.7,144.52,144.52,94003.0,131.2693,131.3328,131.1694,131.1694,94003.0
2021-02-19 15:35:00,144.51,144.65,144.41,144.61,83056.0,131.1604,131.2874,131.0696,131.2511,83056.0
2021-02-19 15:40:00,144.62,144.71,144.41,144.44,92327.0,131.2602,131.3419,131.0696,131.0968,92327.0
2021-02-19 15:45:00,144.42,144.64,144.36,144.61,71029.0,131.0787,131.2783,131.0242,131.2511,71029.0
2021-02-19 15:50:00,144.59,144.83,144.42,144.83,132015.0,131.233,131.4508,131.0787,131.4508,132015.0
2021-02-19 15:55:00,144.85,144.98,144.65,144.95,268155.0,131.4689,131.5869,131.2874,131.5597,268155.0
2021-02-22 09:30:00,142.25,143.91,142.12,143.49,410129.0,129.1091,130.6158,128.9911,130.2346,410129.0
2021-02-22 09:35:00,143.43,143.87,142.88,143.62,142184.0,130.1801,130.5795,129.6809,130.3526,142184.0
2021-02-22 09:40:00,143.64,143.97,142.98,143.69,115693.0,130.3707,130.6702,129.7717,130.4161,115693.0
2021-02-22 09:45:00,143.73,143.94,143.4,143.65,77125.0,130.4524,130.643,130.1529,130.3798,77125.0
2021-02-22 09:50:00,143.66,144.1,143.43,143.76,116698.0,130.3889,130.7882,130.1801,130.4796,116698.0
2021-02-22 09:55:00,143.79,143.98,143.65,143.81,79970.0,130.5069,130.6793,130.3798,130.525,79970.0
2021-02-22 10:00:00,143.78,144.12,143.65,143.9,63364.0,130.4978,130.8064,130.3798,130.6067,63364.0
2021-02-22 10:05:00,143.85,143.85,143.3,143.36,55666.0,130.5613,130.5613,130.0621,130.1166,55666.0
2021-02-22 10:10:00,143.4,143.71,143.25,143.31,76209.0,130.1529,130.4343,130.0167,130.0712,76209.0
2021-02-22 10:15:00,143.33,143.33,142.69,142.82,111228.0,130.0894,130.0894,129.5085,129.6265,111228.0
2021-02-22 10:20:00,142.83,143.1,142.61,142.66,63833.0,129.6355,129.8806,129.4359,129.4813,63833.0
2021-02-22 10:25:00,142.65,142.73,142.47,142.65,74421.0,129.4722,129.5448,129.3088,129.4722,74421.0
2021-02-22 10:30:00,142.65,142.78,142.3,142.41,101161.0,129.4722,129.5902,129.1545,129.2543,101161.0
2021-02-22 10:35:00,142.43,142.49,142.21,142.4,132564.0,129.2725,129.327,129.0728,129.2453,132564.0
2021-02-22 10:40:00,142.42,142.86,142.33,142.71,95821.0,129.2634,129.6628,129.1817,129.5266,95821.0
2021-02-22 10:45:00,142.67,142.67,142.24,142.25,68426.0,129.4903,129.4903,129.1,129.1091,68426.0
2021-02-22 10:50:00,142.24,142.27,141.75,141.77,187193.0,129.1,129.1273,128.6553,128.6735,187193.0
2021-02-22 10:55:00,141.79,142.02,141.72,141.74,87518.0,128.6916,128.9004,128.6281,128.6462,87518.0
2021-02-22 11:00:00,141.73,141.97,141.67,141.9,90297.0,128.6372,128.855,128.5827,128.7915,90297.0
2021-02-22 11:05:00,141.88,142.04,141.7,141.81,102659.0,128.7733,128.9185,128.6099,128.7098,102659.0
2021-02-22 11:10:00,141.82,142.07,141.67,141.97,76980.0,128.7188,128.9458,128.5827,128.855,76980.0
2021-02-22 11:15:00,141.91,142.15,141.86,142.13,70568.0,128.8005,129.0184,128.7552,129.0002,70568.0
2021-02-22 11:20:00,142.13,142.13,141.92,142.06,57713.0,129.0002,129.0002,128.8096,128.9367,57713.0
2021-02-22 11:25:00,142.06,142.25,141.98,142.0,72889.0,128.9367,129.1091,128.8641,128.8822,72889.0
2021-02-22 11:30:00,141.99,142.05,141.72,141.75,70514.0,128.8731,128.9276,128.6281,128.6553,70514.0
2021-02-22 11:35:00,141.77,142.16,141.75,141.96,63616.0,128.6735,129.0274,128.6553,128.8459,63616.0
2021-02-22 11:40:00,141.97,142.0,141.76,141.99,81264.0,128.855,128.8822,128.6644,128.8731,81264.0
2021-02-22 11:45:00,141.97,142.08,141.75,141.8,64623.0,128.855,128.9548,128.6553,128.7007,64623.0
2021-02-22 11:50:00,141.83,141.92,141.59,141.64,58126.0,128.7279,128.8096,128.5101,128.5555,58126.0
2021-02-22 11:55:00,141.65,141.69,141.35,141.44,112313.0,128.5646,128.6009,128.2923,128.374,112313.0
2021-02-22 12:00:00,141.41,141.41,141.21,141.31,103564.0,128.3467,128.3467,128.1652,128.256,103564.0
2021-02-22 12:05:00,141.29,141.31,141.1,141.17,79560.0,128.2378,128.256,128.0654,128.1289,79560.0
2021-02-22 12:10:00,141.18,141.27,141.04,141.2,86040.0,128.138,128.2197,128.0109,128.1561,86040.0
2021-02-22 12:15:00,141.22,141.39,141.13,141.25,97463.0,128.1743,128.3286,128.0926,128.2015,97463.0
2021-02-22 12:20:00,141.26,141.41,141.14,141.16,72584.0,128.2106,128.3467,128.1017,128.1198,72584.0
2021-02-22 12:25:00,141.14,141.39,141.08,141.28,53771.0,128.1017,128.3286,128.0472,128.2287,53771.0
2021-02-22 12:30:00,141.26,141.35,141.05,141.32,59319.0,128.2106,128.2923,128.02,128.265,59319.0
2021-02-22 12:35:00,141.29,141.57,141.23,141.42,80041.0,128.2378,128.4919,128.1834,128.3558,80041.0
2021-02-22 12:40:00,141.43,141.58,141.17,141.3,87819.0,128.3649,128.501,128.1289,128.2469,87819.0
2021-02-22 12:45:00,141.32,141.35,141.16,141.24,82379.0,128.265,128.2923,128.1198,128.1924,82379.0
2021-02-22 12:50:00,141.24,141.52,141.2,141.38,92098.0,128.1924,128.4466,128.1561,128.3195,92098.0
2021-02-22 12:55:00,141.37,141.64,141.33,141.56,86136.0,128.3104,128.5555,128.2741,128.4829,86136.0
2021-02-22 13:00:00,141.53,141.56,141.34,141.36,69882.0,128.4556,128.4829,128.2832,128.3013,69882.0
2021-02-22 13:05:00,141.34,141.35,141.12,141.23,81233.0,128.2832,128.2923,128.0835,128.1834,81233.0
2021-02-22 13:10:00,141.23,141.27,141.13,141.14,53752.0,128.1834,128.2197,128.0926,128.1017,53752.0
2021-02-22 13:15:00,141.13,141.32,141.1,141.11,64300.0,128.0926,128.265,128.0654,128.0744,64300.0
2021-02-22 13:20:00,141.08,141.3,140.9,141.05,143021.0,128.0472,128.2469,127.8838,128.02,143021.0
2021-02-22 13:25:00,141.05,141.26,140.93,141.26,71475.0,128.02,128.2106,127.9111,128.2106,71475.0
2021-02-22 13:30:00,141.25,141.41,141.17,141.33,60580.0,128.2015,128.3467,128.1289,128.2741,60580.0
2021-02-22 13:35:00,141.33,141.47,141.23,141.33,63829.0,128.2741,128.4012,128.1834,128.2741,63829.0
2021-02-22 13:40:00,141.3,141.34,141.07,141.22,85775.0,128.2469,128.2832,128.0381,128.1743,85775.0
2021-02-22 13:45:00,141.22,141.27,141.13,141.24,50538.0,128.1743,128.2197,128.0926,128.1924,50538.0
2021-02-22 13:50:00,141.25,141.25,141.13,141.21,57488.0,128.2015,128.2015,128.0926,128.1652,57488.0
2021-02-22 13:55:00,141.22,141.4,141.16,141.19,42049.0,128.1743,128.3376,128.1198,128.147,42049.0
2021-02-22 14:00:00,141.19,141.23,141.08,141.13,47577.0,128.147,128.1834,128.0472,128.0926,47577.0
2021-02-22 14:05:00,141.12,141.24,141.07,141.08,61520.0,128.0835,128.1924,128.0381,128.0472,61520.0
2021-02-22 14:10:00,141.07,141.09,140.97,141.06,85236.0,128.0381,128.0563,127.9474,128.0291,85236.0
2021-02-22 14:15:00,141.07,141.24,141.06,141.15,59754.0,128.0381,128.1924,128.0291,128.1107,59754.0
2021-02-22 14:20:00,141.14,141.21,141.09,141.14,48441.0,128.1017,128.1652,128.0563,128.1017,48441.0
2021-02-22 14:25:00,141.14,141.24,141.07,141.15,48854.0,128.1017,128.1924,128.0381,128.1107,48854.0
2021-02-22 14:30:00,141.16,141.24,141.09,141.12,41754.0,128.1198,128.1924,128.0563,128.0835,41754.0
2021-02-22 14:35:00,141.13,141.18,141.05,141.09,45732.0,128.0926,128.138,128.02,128.0563,45732.0
2021-02-22 14:40:00,141.07,141.16,141.02,141.16,46876.0,128.0381,128.1198,127.9928,128.1198,46876.0
2021-02-22 14:45:00,141.17,141.26,141.12,141.25,33161.0,128.1289,128.2106,128.0835,128.2015,33161.0
2021-02-22 14:50:00,141.26,141.37,141.05,141.06,67406.0,128.2106,128.3104,128.02,128.0291,67406.0
2021-02-22 14:55:00,141.07,141.25,141.07,141.09,45784.0,128.0381,128.2015,128.0381,128.0563,45784.0
2021-02-22 15:00:00,141.09,141.14,140.86,140.97,96869.0,128.0563,128.1017,127.8475,127.9474,96869.0
2021-02-22 15:05:00,140.94,140.97,140.77,140.86,97040.0,127.9201,127.9474,127.7658,127.8475,97040.0
2021-02-22 15:10:00,140.88,140.9,140.54,140.66,89571.0,127.8657,127.8838,127.5571,127.666,89571.0
2021-02-22 15:15:00,140.64,140.86,140.62,140.67,69781.0,127.6479,127.8475,127.6297,127.6751,69781.0
2021-02-22 15:20:00,140.66,140.75,140.26,140.29,139959.0,127.666,127.7477,127.303,127.3302,139959.0
2021-02-22 15:25:00,140.27,140.32,139.78,139.82,296591.0,127.312,127.3574,126.8673,126.9036,296591.0
2021-02-22 15:30:00,139.82,139.96,139.47,139.49,237702.0,126.9036,127.0307,126.5859,126.6041,237702.0
2021-02-22 15:35:00,139.48,139.49,139.23,139.27,244716.0,126.595,126.6041,126.3681,126.4044,244716.0
2021-02-22 15:40:00,139.28,139.74,139.08,139.45,386741.0,126.4135,126.831,126.232,126.5678,386741.0
2021-02-22 15:45:00,139.47,139.76,139.46,139.46,180292.0,126.5859,126.8491,126.5769,126.5769,180292.0
2021-02-22 15:50:00,139.47,139.74,139.31,139.4,251886.0,126.5859,126.831,126.4407,126.5224,251886.0
2021-02-22 15:55:00,139.38,139.75,139.37,139.46,504815.0,126.5043,126.8401,126.4952,126.5769,504815.0
2021-02-23 09:30:00,136.38,136.92,135.42,135.74,681896.0,123.7814,124.2715,122.9101,123.2005,681896.0
2021-02-23 09:35:00,135.8,136.5,135.54,136.03,312108.0,123.255,123.8903,123.019,123.4637,312108.0
2021-02-23 09:40:00,135.99,136.19,135.52,135.64,298432.0,123.4274,123.6089,123.0008,123.1097,298432.0
2021-02-23 09:45:00,135.63,135.64,134.55,134.91,315130.0,123.1007,123.1097,122.1204,122.4472,315130.0
2021-02-23 09:50:00,134.9,136.23,134.44,136.03,242195.0,122.4381,123.6452,122.0206,123.4637,242195.0
2021-02-23 09:55:00,136.02,136.39,135.86,136.31,155600.0,123.4546,123.7905,123.3094,123.7179,155600.0
2021-02-23 10:00:00,136.31,137.02,135.85,136.83,179892.0,123.7179,124.3623,123.3003,124.1898,179892.0
2021-02-23 10:05:00,136.83,136.87,135.78,136.5,176744.0,124.1898,124.2261,123.2368,123.8903,176744.0
2021-02-23 10:10:00,136.5,136.79,136.18,136.49,143054.0,123.8903,124.1535,123.5999,123.8812,143054.0
2021-02-23 10:15:00,136.48,137.16,136.02,137.09,151473.0,123.8722,124.4893,123.4546,124.4258,151473.0
2021-02-23 10:20:00,137.11,138.01,137.08,137.99,170370.0,124.444,125.2608,124.4167,125.2427,170370.0
2021-02-23 10:25:00,138.0,138.03,137.34,137.42,144943.0,125.2517,125.279,124.6527,124.7253,144943.0
2021-02-23 10:30:00,137.43,137.53,136.83,137.06,152881.0,124.7344,124.8252,124.1898,124.3986,152881.0
2021-02-23 10:35:00,137.08,137.34,136.83,136.94,107618.0,124.4167,124.6527,124.1898,124.2897,107618.0
2021-02-23 10:40:00,136.92,137.43,136.84,137.39,108622.0,124.2715,124.7344,124.1989,124.6981,108622.0
2021-02-23 10:45:00,137.38,137.94,137.31,137.61,126776.0,124.689,125.1973,124.6255,124.8978,126776.0
2021-02-23 10:50:00,137.59,137.76,137.2,137.64,127179.0,124.8796,125.0339,124.5256,124.925,127179.0
2021-02-23 10:55:00,137.62,137.62,136.8,137.01,157032.0,124.9068,124.9068,124.1626,124.3532,157032.0
2021-02-23 11:00:00,137.06,137.54,137.01,137.5,153128.0,124.3986,124.8342,124.3532,124.7979,153128.0
2021-02-23 11:05:00,137.49,137.49,136.87,137.25,89645.0,124.7888,124.7888,124.2261,124.571,89645.0
2021-02-23 11:10:00,137.28,137.6,137.17,137.35,74023.0,124.5982,124.8887,124.4984,124.6618,74023.0
2021-02-23 11:15:00,137.41,137.65,136.79,136.8,87141.0,124.7162,124.9341,124.1535,124.1626,87141.0
2021-02-23 11:20:00,136.83,136.95,136.45,136.72,114615.0,124.1898,124.2987,123.8449,124.09,114615.0
2021-02-23 11:25:00,136.75,136.84,136.42,136.75,84019.0,124.1172,124.1989,123.8177,124.1172,84019.0
2021-02-23 11:30:00,136.79,136.9,136.4,136.88,133857.0,124.1535,124.2534,123.7995,124.2352,133857.0
2021-02-23 11:35:00,136.88,136.9,136.46,136.52,82490.0,124.2352,124.2534,123.854,123.9085,82490.0
2021-02-23 11:40:00,136.58,136.63,136.01,136.04,62913.0,123.9629,124.0083,123.4456,123.4728,62913.0
2021-02-23 11:45:00,136.04,136.06,135.71,135.73,97111.0,123.4728,123.491,123.1733,123.1914,97111.0
2021-02-23 11:50:00,135.74,136.38,135.63,136.38,73876.0,123.2005,123.7814,123.1007,123.7814,73876.0
2021-02-23 11:55:00,136.41,136.41,135.97,136.0,86478.0,123.8086,123.8086,123.4093,123.4365,86478.0
2021-02-23 12:00:00,135.93,135.93,135.36,135.42,85004.0,123.373,123.373,122.8556,122.9101,85004.0
2021-02-23 12:05:00,135.38,135.63,135.05,135.14,148332.0,122.8738,123.1007,122.5743,122.6559,148332.0
2021-02-23 12:10:00,135.14,135.2,134.84,135.07,218677.0,122.6559,122.7104,122.3837,122.5924,218677.0
2021-02-23 12:15:00,135.05,135.8,134.76,135.8,113899.0,122.5743,123.255,122.311,123.255,113899.0
2021-02-23 12:20:00,135.77,135.86,135.46,135.82,74044.0,123.2277,123.3094,122.9464,123.2731,74044.0
2021-02-23 12:25:00,135.82,136.05,135.67,136.0,86629.0,123.2731,123.4819,123.137,123.4365,86629.0
2021-02-23 12:30:00,136.0,136.2,135.84,135.94,71044.0,123.4365,123.618,123.2913,123.382,71044.0
2021-02-23 12:35:00,135.93,135.93,135.17,135.26,146710.0,123.373,123.373,122.6832,122.7649,146710.0
2021-02-23 12:40:00,135.26,135.35,134.93,135.04,94955.0,122.7649,122.8465,122.4653,122.5652,94955.0
2021-02-23 12:45:00,135.05,135.24,134.94,135.0,95550.0,122.5743,122.7467,122.4744,122.5289,95550.0
2021-02-23 12:50:00,134.97,135.64,134.85,135.54,201432.0,122.5016,123.1097,122.3927,123.019,201432.0
2021-02-23 12:55:00,135.56,135.59,134.74,134.87,141813.0,123.0371,123.0644,122.2929,122.4109,141813.0
2021-02-23 13:00:00,134.88,135.79,134.8,135.55,89759.0,122.42,123.2459,122.3473,123.0281,89759.0
2021-02-23 13:05:00,135.56,135.8,135.36,135.72,85248.0,123.0371,123.255,122.8556,123.1824,85248.0
2021-02-23 13:10:00,135.76,136.03,135.54,136.0,67759.0,123.2187,123.4637,123.019,123.4365,67759.0
2021-02-23 13:15:00,135.98,136.04,135.72,135.81,125945.0,123.4183,123.4728,123.1824,123.264,125945.0
2021-02-23 13:20:00,135.83,136.33,135.76,136.28,111478.0,123.2822,123.736,123.2187,123.6906,111478.0
2021-02-23 13:25:00,136.3,136.3,136.03,136.05,138286.0,123.7088,123.7088,123.4637,123.4819,138286.0
2021-02-23 13:30:00,136.07,136.44,135.92,136.43,122812.0,123.5,123.8358,123.3639,123.8268,122812.0
2021-02-23 13:35:00,136.41,136.49,136.15,136.25,100940.0,123.8086,123.8812,123.5726,123.6634,100940.0
2021-02-23 13:40:00,136.25,136.25,135.73,135.87,94755.0,123.6634,123.6634,123.1914,123.3185,94755.0
2021-02-23 13:45:00,135.86,136.0,135.69,135.88,60123.0,123.3094,123.4365,123.1551,123.3276,60123.0
2021-02-23 13:50:00,135.86,135.98,135.74,135.77,43637.0,123.3094,123.4183,123.2005,123.2277,43637.0
2021-02-23 13:55:00,135.77,136.3,135.72,136.06,120509.0,123.2277,123.7088,123.1824,123.491,120509.0
2021-02-23 14:00:00,136.06,136.17,135.9,136.17,64997.0,123.491,123.5908,123.3457,123.5908,64997.0
2021-02-23 14:05:00,136.16,136.61,136.16,136.37,52178.0,123.5817,123.9901,123.5817,123.7723,52178.0
2021-02-23 14:10:00,136.36,136.47,136.24,136.36,57635.0,123.7632,123.8631,123.6543,123.7632,57635.0
2021-02-23 14:15:00,136.34,136.61,136.33,136.59,69952.0,123.7451,123.9901,123.736,123.972,69952.0
2021-02-23 14:20:00,136.56,136.78,136.43,136.77,81824.0,123.9448,124.1444,123.8268,124.1354,81824.0
2021-02-23 14:25:00,136.77,136.9,136.67,136.84,63464.0,124.1354,124.2534,124.0446,124.1989,63464.0
2021-02-23 14:30:00,136.86,137.02,136.36,136.36,77662.0,124.217,124.3623,123.7632,123.7632,77662.0
2021-02-23 14:35:00,136.39,136.69,136.31,136.44,51766.0,123.7905,124.0628,123.7179,123.8358,51766.0
2021-02-23 14:40:00,136.42,136.93,136.42,136.75,34495.0,123.8177,124.2806,123.8177,124.1172,34495.0
2021-02-23 14:45:00,136.77,136.95,136.68,136.9,53527.0,124.1354,124.2987,124.0537,124.2534,53527.0
2021-02-23 14:50:00,136.9,137.45,136.9,137.26,72249.0,124.2534,124.7525,124.2534,124.5801,72249.0
2021-02-23 14:55:00,137.31,137.66,137.24,137.59,70425.0,124.6255,124.9431,124.5619,124.8796,70425.0
2021-02-23 15:00:00,137.57,137.65,137.34,137.53,97885.0,124.8615,124.9341,124.6527,124.8252,97885.0
2021-02-23 15:05:00,137.55,137.85,137.5,137.78,138258.0,124.8433,125.1156,124.7979,125.0521,138258.0
2021-02-23 15:10:00,137.8,138.1,137.71,138.1,150925.0,125.0702,125.3425,124.9885,125.3425,150925.0
2021-02-23 15:15:00,138.09,138.33,138.0,138.11,115815.0,125.3334,125.5513,125.2517,125.3516,115815.0
2021-02-23 15:20:00,138.11,138.26,137.92,138.18,180385.0,125.3516,125.4877,125.1791,125.4151,180385.0
2021-02-23 15:25:00,138.18,138.48,138.1,138.27,152314.0,125.4151,125.6874,125.3425,125.4968,152314.0
2021-02-23 15:30:00,138.27,138.41,137.94,138.03,152782.0,125.4968,125.6239,125.1973,125.279,152782.0
2021-02-23 15:35:00,138.03,138.27,137.96,138.08,111113.0,125.279,125.4968,125.2154,125.3243,111113.0
2021-02-23 15:40:00,138.06,138.15,137.77,137.95,102798.0,125.3062,125.3879,125.043,125.2064,102798.0
2021-02-23 15:45:00,137.91,137.96,137.6,137.61,189460.0,125.17,125.2154,124.8887,124.8978,189460.0
2021-02-23 15:50:00,137.65,137.67,137.1,137.26,267367.0,124.9341,124.9522,124.4349,124.5801,267367.0
2021-02-23 15:55:00,137.26,137.31,136.96,137.04,495680.0,124.5801,124.6255,124.3078,124.3804,495680.0
2021-02-24 09:30:00,136.4,137.04,136.06,136.27,339542.0,123.7995,124.3804,123.491,123.6816,339542.0
2021-02-24 09:35:00,136.24,136.42,135.4,136.41,212888.0,123.6543,123.8177,122.8919,123.8086,212888.0
2021-02-24 09:40:00,136.34,136.37,135.58,135.82,193177.0,123.7451,123.7723,123.0553,123.2731,193177.0
2021-02-24 09:45:00,135.79,137.05,135.52,136.89,247192.0,123.2459,124.3895,123.0008,124.2443,247192.0
2021-02-24 09:50:00,136.88,137.11,136.01,136.13,138717.0,124.2352,124.444,123.4456,123.5545,138717.0
2021-02-24 09:55:00,136.14,136.43,135.81,135.97,134298.0,123.5636,123.8268,123.264,123.4093,134298.0
2021-02-24 10:00:00,135.96,136.08,135.2,135.38,162932.0,123.4002,123.5091,122.7104,122.8738,162932.0
2021-02-24 10:05:00,135.37,135.47,135.12,135.37,175917.0,122.8647,122.9555,122.6378,122.8647,175917.0
2021-02-24 10:10:00,135.32,135.67,135.09,135.27,194685.0,122.8193,123.137,122.6106,122.7739,194685.0
2021-02-24 10:15:00,135.27,135.66,135.14,135.56,220831.0,122.7739,123.1279,122.6559,123.0371,220831.0
2021-02-24 10:20:00,135.53,136.24,135.52,136.18,131568.0,123.0099,123.6543,123.0008,123.5999,131568.0
2021-02-24 10:25:00,136.18,136.52,136.0,136.5,164295.0,123.5999,123.9085,123.4365,123.8903,164295.0
2021-02-24 10:30:00,136.48,136.76,136.03,136.58,93867.0,123.8722,124.1263,123.4637,123.9629,93867.0
2021-02-24 10:35:00,136.59,136.75,136.24,136.49,48517.0,123.972,124.1172,123.6543,123.8812,48517.0
2021-02-24 10:40:00,136.45,136.45,136.08,136.3,73175.0,123.8449,123.8449,123.5091,123.7088,73175.0
2021-02-24 10:45:00,136.31,136.43,135.91,136.04,63907.0,123.7179,123.8268,123.3548,123.4728,63907.0
2021-02-24 10:50:00,136.01,136.23,135.81,136.23,56783.0,123.4456,123.6452,123.264,123.6452,56783.0
2021-02-24 10:55:00,136.25,136.65,136.19,136.52,209282.0,123.6634,124.0264,123.6089,123.9085,209282.0
2021-02-24 11:00:00,136.47,136.77,136.47,136.74,74333.0,123.8631,124.1354,123.8631,124.1081,74333.0
2021-02-24 11:05:00,136.74,136.81,136.5,136.72,70446.0,124.1081,124.1717,123.8903,124.09,70446.0
2021-02-24 11:10:00,136.73,136.96,136.67,136.85,86834.0,124.0991,124.3078,124.0446,124.208,86834.0
2021-02-24 11:15:00,136.84,137.5,136.82,137.44,106466.0,124.1989,124.7979,124.1807,124.7435,106466.0
2021-02-24 11:20:00,137.43,137.6,137.38,137.58,55578.0,124.7344,124.8887,124.689,124.8705,55578.0
2021-02-24 11:25:00,137.54,137.75,137.41,137.5,93196.0,124.8342,125.0248,124.7162,124.7979,93196.0
2021-02-24 11:30:00,137.52,137.87,137.5,137.81,69851.0,124.8161,125.1337,124.7979,125.0793,69851.0
2021-02-24 11:35:00,137.81,137.87,137.71,137.83,39284.0,125.0793,125.1337,124.9885,125.0974,39284.0
2021-02-24 11:40:00,137.83,137.83,137.36,137.36,51555.0,125.0974,125.0974,124.6709,124.6709,51555.0
2021-02-24 11:45:00,137.38,138.06,137.38,138.0,92899.0,124.689,125.3062,124.689,125.2517,92899.0
2021-02-24 11:50:00,138.0,138.48,137.98,138.29,94017.0,125.2517,125.6874,125.2336,125.5149,94017.0
2021-02-24 11:55:00,138.31,138.5,138.13,138.47,89482.0,125.5331,125.7055,125.3697,125.6783,89482.0
2021-02-24 12:00:00,138.47,138.9,138.46,138.78,97924.0,125.6783,126.0686,125.6692,125.9597,97924.0
2021-02-24 12:05:00,138.74,138.81,138.4,138.81,121067.0,125.9234,125.9869,125.6148,125.9869,121067.0
2021-02-24 12:10:00,138.81,138.83,138.45,138.65,86073.0,125.9869,126.0051,125.6602,125.8417,86073.0
2021-02-24 12:15:00,138.71,139.15,138.67,139.07,152098.0,125.8961,126.2955,125.8598,126.2229,152098.0
2021-02-24 12:20:00,139.03,139.15,138.94,139.1,62869.0,126.1866,126.2955,126.1049,126.2501,62869.0
2021-02-24 12:25:00,139.09,139.13,138.79,139.05,51368.0,126.241,126.2773,125.9688,126.2047,51368.0
2021-02-24 12:30:00,139.08,139.95,139.08,139.65,465291.0,126.232,127.0216,126.232,126.7493,465291.0
2021-02-24 12:35:00,139.64,139.72,139.4,139.59,170259.0,126.7402,126.8128,126.5224,126.6949,170259.0
2021-02-24 12:40:00,139.6,139.64,139.19,139.23,120151.0,126.7039,126.7402,126.3318,126.3681,120151.0
2021-02-24 12:45:00,139.29,139.4,139.2,139.39,103840.0,126.4226,126.5224,126.3409,126.5133,103840.0
2021-02-24 12:50:00,139.4,139.71,139.18,139.32,110969.0,126.5224,126.8038,126.3227,126.4498,110969.0
2021-02-24 12:55:00,139.31,139.43,139.17,139.19,67656.0,126.4407,126.5496,126.3137,126.3318,67656.0
2021-02-24 13:00:00,139.23,139.3,138.82,138.87,70840.0,126.3681,126.4316,125.996,126.0414,70840.0
2021-02-24 13:05:00,138.85,139.3,138.83,139.22,109597.0,126.0232,126.4316,126.0051,126.359,109597.0
2021-02-24 13:10:00,139.22,139.62,139.22,139.6,96522.0,126.359,126.7221,126.359,126.7039,96522.0
2021-02-24 13:15:00,139.59,139.63,139.39,139.63,83517.0,126.6949,126.7312,126.5133,126.7312,83517.0
2021-02-24 13:20:00,139.64,139.65,139.49,139.65,68545.0,126.7402,126.7493,126.6041,126.7493,68545.0
2021-02-24 13:25:00,139.66,139.77,139.48,139.56,96895.0,126.7584,126.8582,126.595,126.6676,96895.0
2021-02-24 13:30:00,139.57,139.95,139.54,139.88,168573.0,126.6767,127.0216,126.6495,126.9581,168573.0
2021-02-24 13:35:00,139.86,139.9,139.76,139.83,51821.0,126.9399,126.9762,126.8491,126.9127,51821.0
2021-02-24 13:40:00,139.84,139.89,139.54,139.82,101414.0,126.9218,126.9671,126.6495,126.9036,101414.0
2021-02-24 13:45:00,139.83,139.86,139.67,139.78,35557.0,126.9127,126.9399,126.7675,126.8673,35557.0
2021-02-24 13:50:00,139.75,139.85,139.55,139.66,61757.0,126.8401,126.9308,126.6585,126.7584,61757.0
2021-02-24 13:55:00,139.65,139.75,139.58,139.73,70006.0,126.7493,126.8401,126.6858,126.8219,70006.0
2021-02-24 14:00:00,139.74,139.88,139.68,139.84,62815.0,126.831,126.9581,126.7765,126.9218,62815.0
2021-02-24 14:05:00,139.83,139.86,139.36,139.63,83038.0,126.9127,126.9399,126.4861,126.7312,83038.0
2021-02-24 14:10:00,139.63,139.72,139.4,139.49,58039.0,126.7312,126.8128,126.5224,126.6041,58039.0
2021-02-24 14:15:00,139.52,139.65,139.42,139.62,94190.0,126.6313,126.7493,126.5406,126.7221,94190.0
2021-02-24 14:20:00,139.64,139.86,139.64,139.79,84927.0,126.7402,126.9399,126.7402,126.8764,84927.0
2021-02-24 14:25:00,139.79,139.86,139.68,139.69,88667.0,126.8764,126.9399,126.7765,126.7856,88667.0
2021-02-24 14:30:00,139.7,139.82,139.58,139.76,146516.0,126.7947,126.9036,126.6858,126.8491,146516.0
2021-02-24 14:35:00,139.8,139.99,139.8,139.96,47977.0,126.8855,127.0579,126.8855,127.0307,47977.0
2021-02-24 14:40:00,139.98,140.25,139.97,140.17,74594.0,127.0488,127.2939,127.0397,127.2213,74594.0
2021-02-24 14:45:00,140.17,140.18,139.84,139.84,56258.0,127.2213,127.2303,126.9218,126.9218,56258.0
2021-02-24 14:50:00,139.87,140.13,139.78,140.04,44602.0,126.949,127.185,126.8673,127.1033,44602.0
2021-02-24 14:55:00,140.03,140.15,139.93,139.99,44536.0,127.0942,127.2031,127.0034,127.0579,44536.0
2021-02-24 15:00:00,139.99,140.05,139.72,139.81,41716.0,127.0579,127.1124,126.8128,126.8945,41716.0
2021-02-24 15:05:00,139.84,139.95,139.78,139.82,62832.0,126.9218,127.0216,126.8673,126.9036,62832.0
2021-02-24 15:10:00,139.82,139.85,139.69,139.73,68544.0,126.9036,126.9308,126.7856,126.8219,68544.0
2021-02-24 15:15:00,139.73,139.8,139.68,139.72,59240.0,126.8219,126.8855,126.7765,126.8128,59240.0
2021-02-24 15:20:00,139.72,139.88,139.64,139.81,77104.0,126.8128,126.9581,126.7402,126.8945,77104.0
2021-02-24 15:25:00,139.81,140.05,139.75,140.0,88490.0,126.8945,127.1124,126.8401,127.067,88490.0
2021-02-24 15:30:00,139.98,140.26,139.88,140.24,85055.0,127.0488,127.303,126.9581,127.2848,85055.0
2021-02-24 15:35:00,140.24,140.45,140.1,140.44,78257.0,127.2848,127.4754,127.1577,127.4663,78257.0
2021-02-24 15:40:00,140.46,140.47,140.23,140.37,107111.0,127.4845,127.4936,127.2757,127.4028,107111.0
2021-02-24 15:45:00,140.36,140.64,140.34,140.55,113070.0,127.3937,127.6479,127.3756,127.5662,113070.0
2021-02-24 15:50:00,140.57,140.87,140.51,140.77,207225.0,127.5843,127.8566,127.5299,127.7658,207225.0
2021-02-24 15:55:00,140.75,141.18,140.75,141.05,373043.0,127.7477,128.138,127.7477,128.02,373043.0
2021-02-25 09:30:00,139.5,140.0,139.28,139.83,300605.0,126.6132,127.067,126.4135,126.9127,300605.0
2021-02-25 09:35:00,139.94,140.83,139.89,140.62,146974.0,127.0125,127.8203,126.9671,127.6297,146974.0
2021-02-25 09:40:00,140.65,140.71,139.84,139.98,93857.0,127.6569,127.7114,126.9218,127.0488,93857.0
2021-02-25 09:45:00,139.99,140.25,139.68,139.85,118472.0,127.0579,127.2939,126.7765,126.9308,118472.0
2021-02-25 09:50:00,139.81,139.96,139.58,139.81,125014.0,126.8945,127.0307,126.6858,126.8945,125014.0
2021-02-25 09:55:00,139.69,139.9,139.5,139.55,239980.0,126.7856,126.9762,126.6132,126.6585,239980.0
2021-02-25 10:00:00,139.64,139.66,139.0,139.16,154695.0,126.7402,126.7584,126.1594,126.3046,154695.0
2021-02-25 10:05:00,139.11,139.15,138.62,138.62,297786.0,126.2592,126.2955,125.8145,125.8145,297786.0
2021-02-25 10:10:00,138.66,138.97,138.5,138.89,293938.0,125.8508,126.1321,125.7055,126.0595,293938.0
2021-02-25 10:15:00,138.86,139.47,138.74,139.39,85051.0,126.0323,126.5859,125.9234,126.5133,85051.0
2021-02-25 10:20:00,139.39,139.85,139.15,139.26,77453.0,126.5133,126.9308,126.2955,126.3953,77453.0
2021-02-25 10:25:00,139.21,139.42,138.85,139.06,83104.0,126.35,126.5406,126.0232,126.2138,83104.0
2021-02-25 10:30:00,139.08,139.22,138.68,138.7,114896.0,126.232,126.359,125.8689,125.8871,114896.0
2021-02-25 10:35:00,138.71,138.72,138.23,138.46,120593.0,125.8961,125.9052,125.4605,125.6692,120593.0
2021-02-25 10:40:00,138.44,138.91,138.2,138.3,70956.0,125.6511,126.0777,125.4333,125.524,70956.0
2021-02-25 10:45:00,138.27,138.32,138.01,138.11,72297.0,125.4968,125.5422,125.2608,125.3516,72297.0
2021-02-25 10:50:00,138.07,138.61,138.0,138.54,189908.0,125.3153,125.8054,125.2517,125.7419,189908.0
2021-02-25 10:55:00,138.57,138.83,138.49,138.68,63369.0,125.7691,126.0051,125.6965,125.8689,63369.0
2021-02-25 11:00:00,138.7,138.9,138.45,138.65,50843.0,125.8871,126.0686,125.6602,125.8417,50843.0
2021-02-25 11:05:00,138.63,139.01,138.38,138.98,69779.0,125.8235,126.1684,125.5966,126.1412,69779.0
2021-02-25 11:10:00,138.98,139.25,138.88,139.18,48856.0,126.1412,126.3863,126.0504,126.3227,48856.0
2021-02-25 11:15:00,139.15,139.47,138.99,139.45,50335.0,126.2955,126.5859,126.1503,126.5678,50335.0
2021-02-25 11:20:00,139.47,139.62,138.78,139.07,50394.0,126.5859,126.7221,125.9597,126.2229,50394.0
2021-02-25 11:25:00,139.05,139.05,138.56,138.7,88384.0,126.2047,126.2047,125.76,125.8871,88384.0
2021-02-25 11:30:00,138.67,138.67,138.28,138.35,60432.0,125.8598,125.8598,125.5059,125.5694,60432.0
2021-02-25 11:35:00,138.36,138.42,138.0,138.11,63964.0,125.5785,125.6329,125.2517,125.3516,63964.0
2021-02-25 11:40:00,138.08,138.15,137.77,137.86,125329.0,125.3243,125.3879,125.043,125.1247,125329.0
2021-02-25 11:45:00,137.86,137.98,137.6,137.65,96574.0,125.1247,125.2336,124.8887,124.9341,96574.0
2021-02-25 11:50:00,137.64,138.17,137.5,138.01,118761.0,124.925,125.406,124.7979,125.2608,118761.0
2021-02-25 11:55:00,137.98,138.0,137.39,137.54,166297.0,125.2336,125.2517,124.6981,124.8342,166297.0
2021-02-25 12:00:00,137.42,137.53,137.04,137.47,91310.0,124.7253,124.8252,124.3804,124.7707,91310.0
2021-02-25 12:05:00,137.5,137.79,137.22,137.6,62485.0,124.7979,125.0611,124.5438,124.8887,62485.0
2021-02-25 12:10:00,137.57,137.87,137.09,137.77,87907.0,124.8615,125.1337,124.4258,125.043,87907.0
2021-02-25 12:15:00,137.72,137.87,137.62,137.65,48955.0,124.9976,125.1337,124.9068,124.9341,48955.0
2021-02-25 12:20:00,137.68,137.84,137.34,137.73,61229.0,124.9613,125.1065,124.6527,125.0067,61229.0
2021-02-25 12:25:00,137.69,137.69,137.28,137.37,56284.0,124.9704,124.9704,124.5982,124.6799,56284.0
2021-02-25 12:30:00,137.36,137.46,136.98,137.16,78040.0,124.6709,124.7616,124.326,124.4893,78040.0
2021-02-25 12:35:00,137.16,137.5,136.98,137.45,53453.0,124.4893,124.7979,124.326,124.7525,53453.0
2021-02-25 12:40:00,137.46,137.46,137.07,137.28,56293.0,124.7616,124.7616,124.4076,124.5982,56293.0
2021-02-25 12:45:00,137.3,137.61,137.0,137.42,74943.0,124.6164,124.8978,124.3441,124.7253,74943.0
2021-02-25 12:50:00,137.42,137.51,136.99,137.0,145773.0,124.7253,124.807,124.335,124.3441,145773.0
2021-02-25 12:55:00,137.0,137.06,136.45,136.72,196275.0,124.3441,124.3986,123.8449,124.09,196275.0
2021-02-25 13:00:00,136.71,137.14,136.15,136.81,172707.0,124.0809,124.4712,123.5726,124.1717,172707.0
2021-02-25 13:05:00,136.88,137.31,136.5,137.23,95337.0,124.2352,124.6255,123.8903,124.5529,95337.0
2021-02-25 13:10:00,137.25,137.64,136.99,137.57,79477.0,124.571,124.925,124.335,124.8615,79477.0
2021-02-25 13:15:00,137.59,137.77,137.2,137.76,72886.0,124.8796,125.043,124.5256,125.0339,72886.0
2021-02-25 13:20:00,137.8,138.13,137.56,137.93,69519.0,125.0702,125.3697,124.8524,125.1882,69519.0
2021-02-25 13:25:00,137.94,138.13,137.59,137.94,60715.0,125.1973,125.3697,124.8796,125.1973,60715.0
2021-02-25 13:30:00,137.9,138.01,137.5,137.58,65687.0,125.161,125.2608,124.7979,124.8705,65687.0
2021-02-25 13:35:00,137.58,137.89,137.26,137.85,58227.0,124.8705,125.1519,124.5801,125.1156,58227.0
2021-02-25 13:40:00,137.9,138.0,137.56,137.83,47697.0,125.161,125.2517,124.8524,125.0974,47697.0
2021-02-25 13:45:00,137.82,137.88,137.36,137.55,49801.0,125.0884,125.1428,124.6709,124.8433,49801.0
2021-02-25 13:50:00,137.53,137.53,136.94,137.02,62149.0,124.8252,124.8252,124.2897,124.3623,62149.0
2021-02-25 13:55:00,136.99,137.22,136.84,137.16,75120.0,124.335,124.5438,124.1989,124.4893,75120.0
2021-02-25 14:00:00,137.1,137.49,136.95,137.43,42735.0,124.4349,124.7888,124.2987,124.7344,42735.0
2021-02-25 14:05:00,137.44,137.76,137.42,137.63,80513.0,124.7435,125.0339,124.7253,124.9159,80513.0
2021-02-25 14:10:00,137.57,137.89,137.57,137.71,51357.0,124.8615,125.1519,124.8615,124.9885,51357.0
2021-02-25 14:15:00,137.71,138.04,137.7,137.96,62330.0,124.9885,125.288,124.9794,125.2154,62330.0
2021-02-25 14:20:00,138.01,138.22,137.82,138.12,59870.0,125.2608,125.4514,125.0884,125.3607,59870.0
2021-02-25 14:25:00,138.09,138.16,137.96,138.1,50553.0,125.3334,125.397,125.2154,125.3425,50553.0
2021-02-25 14:30:00,138.09,138.15,137.69,137.72,65978.0,125.3334,125.3879,124.9704,124.9976,65978.0
2021-02-25 14:35:00,137.74,137.78,137.14,137.23,100483.0,125.0158,125.0521,124.4712,124.5529,100483.0
2021-02-25 14:40:00,137.22,137.37,137.09,137.16,57850.0,124.5438,124.6799,124.4258,124.4893,57850.0
2021-02-25 14:45:00,137.13,137.37,137.0,137.3,64646.0,124.4621,124.6799,124.3441,124.6164,64646.0
2021-02-25 14:50:00,137.29,137.46,136.92,137.01,62484.0,124.6073,124.7616,124.2715,124.3532,62484.0
2021-02-25 14:55:00,137.04,137.27,137.0,137.07,35507.0,124.3804,124.5892,124.3441,124.4076,35507.0
2021-02-25 15:00:00,137.03,137.21,136.75,136.78,71066.0,124.3713,124.5347,124.1172,124.1444,71066.0
2021-02-25 15:05:00,136.79,136.85,136.12,136.25,142312.0,124.1535,124.208,123.5454,123.6634,142312.0
2021-02-25 15:10:00,136.23,136.61,136.02,136.1,106894.0,123.6452,123.9901,123.4546,123.5273,106894.0
2021-02-25 15:15:00,136.08,136.24,135.78,135.91,172006.0,123.5091,123.6543,123.2368,123.3548,172006.0
2021-02-25 15:20:00,135.93,136.2,135.57,135.62,136374.0,123.373,123.618,123.0462,123.0916,136374.0
2021-02-25 15:25:00,135.59,135.96,135.5,135.65,133213.0,123.0644,123.4002,122.9827,123.1188,133213.0
2021-02-25 15:30:00,135.62,136.0,135.28,135.3,151458.0,123.0916,123.4365,122.783,122.8012,151458.0
2021-02-25 15:35:00,135.29,135.47,135.02,135.31,215473.0,122.7921,122.9555,122.547,122.8102,215473.0
2021-02-25 15:40:00,135.33,136.11,135.1,136.0,190260.0,122.8284,123.5363,122.6196,123.4365,190260.0
2021-02-25 15:45:00,135.98,136.44,135.86,136.35,180626.0,123.4183,123.8358,123.3094,123.7542,180626.0
2021-02-25 15:50:00,136.32,136.38,135.76,136.02,276116.0,123.7269,123.7814,123.2187,123.4546,276116.0
2021-02-25 15:55:00,135.98,136.15,135.25,135.31,608695.0,123.4183,123.5726,122.7558,122.8102,608695.0
2021-02-26 09:30:00,136.79,137.27,136.27,136.94,348108.0,124.1535,124.5892,123.6816,124.2897,348108.0
2021-02-26 09:35:00,136.97,137.18,136.63,136.83,238908.0,124.3169,124.5075,124.0083,124.1898,238908.0
2021-02-26 09:40:00,136.81,137.24,136.38,137.03,197807.0,124.1717,124.5619,123.7814,124.3713,197807.0
2021-02-26 09:45:00,136.99,137.04,136.42,136.62,121036.0,124.335,124.3804,123.8177,123.9992,121036.0
2021-02-26 09:50:00,136.63,136.69,135.97,135.98,161465.0,124.0083,124.0628,123.4093,123.4183,161465.0
2021-02-26 09:55:00,135.95,136.25,135.66,135.98,107991.0,123.3911,123.6634,123.1279,123.4183,107991.0
2021-02-26 10:00:00,136.02,136.1,135.37,135.98,137456.0,123.4546,123.5273,122.8647,123.4183,137456.0
2021-02-26 10:05:00,135.98,136.12,135.13,135.13,110737.0,123.4183,123.5454,122.6469,122.6469,110737.0
2021-02-26 10:10:00,135.13,135.93,135.06,135.89,99320.0,122.6469,123.373,122.5833,123.3367,99320.0
2021-02-26 10:15:00,135.9,136.01,135.31,135.83,141497.0,123.3457,123.4456,122.8102,123.2822,141497.0
2021-02-26 10:20:00,135.88,136.21,135.58,135.86,101662.0,123.3276,123.6271,123.0553,123.3094,101662.0
2021-02-26 10:25:00,135.88,136.22,134.79,134.93,188028.0,123.3276,123.6362,122.3383,122.4653,188028.0
2021-02-26 10:30:00,134.94,135.18,134.77,134.86,104967.0,122.4744,122.6922,122.3201,122.4018,104967.0
2021-02-26 10:35:00,134.94,135.7,134.7,135.63,184197.0,122.4744,123.1642,122.2566,123.1007,184197.0
2021-02-26 10:40:00,135.56,136.12,135.37,136.03,135414.0,123.0371,123.5454,122.8647,123.4637,135414.0
2021-02-26 10:45:00,136.03,136.55,135.99,136.47,93956.0,123.4637,123.9357,123.4274,123.8631,93956.0
2021-02-26 10:50:00,136.45,136.71,136.12,136.5,123894.0,123.8449,124.0809,123.5454,123.8903,123894.0
2021-02-26 10:55:00,136.47,136.53,136.25,136.41,94325.0,123.8631,123.9175,123.6634,123.8086,94325.0
2021-02-26 11:00:00,136.38,136.61,136.15,136.5,83380.0,123.7814,123.9901,123.5726,123.8903,83380.0
2021-02-26 11:05:00,136.56,136.87,136.3,136.67,93185.0,123.9448,124.2261,123.7088,124.0446,93185.0
2021-02-26 11:10:00,136.68,136.83,136.3,136.5,67276.0,124.0537,124.1898,123.7088,123.8903,67276.0
2021-02-26 11:15:00,136.52,136.83,136.38,136.48,43758.0,123.9085,124.1898,123.7814,123.8722,43758.0
2021-02-26 11:20:00,136.55,136.69,136.18,136.23,53789.0,123.9357,124.0628,123.5999,123.6452,53789.0
2021-02-26 11:25:00,136.31,136.77,136.19,136.74,57424.0,123.7179,124.1354,123.6089,124.1081,57424.0
2021-02-26 11:30:00,136.73,137.6,136.67,137.52,100786.0,124.0991,124.8887,124.0446,124.8161,100786.0
2021-02-26 11:35:00,137.52,137.82,137.46,137.68,63406.0,124.8161,125.0884,124.7616,124.9613,63406.0
2021-02-26 11:40:00,137.68,137.81,137.43,137.55,65792.0,124.9613,125.0793,124.7344,124.8433,65792.0
2021-02-26 11:45:00,137.51,137.57,137.04,137.44,59807.0,124.807,124.8615,124.3804,124.7435,59807.0
2021-02-26 11:50:00,137.44,137.52,137.01,137.11,60747.0,124.7435,124.8161,124.3532,124.444,60747.0
2021-02-26 11:55:00,137.11,137.36,137.02,137.3,36151.0,124.444,124.6709,124.3623,124.6164,36151.0
2021-02-26 12:00:00,137.33,137.45,137.15,137.25,66388.0,124.6436,124.7525,124.4803,124.571,66388.0
2021-02-26 12:05:00,137.23,137.83,136.82,137.8,77409.0,124.5529,125.0974,124.1807,125.0702,77409.0
2021-02-26 12:10:00,137.83,138.15,137.73,138.0,72594.0,125.0974,125.3879,125.0067,125.2517,72594.0
2021-02-26 12:15:00,137.96,138.14,137.82,137.98,39856.0,125.2154,125.3788,125.0884,125.2336,39856.0
2021-02-26 12:20:00,137.99,137.99,137.62,137.8,52469.0,125.2427,125.2427,124.9068,125.0702,52469.0
2021-02-26 12:25:00,137.81,137.86,137.6,137.69,31904.0,125.0793,125.1247,124.8887,124.9704,31904.0
2021-02-26 12:30:00,137.74,138.06,137.62,137.63,46822.0,125.0158,125.3062,124.9068,124.9159,46822.0
2021-02-26 12:35:00,137.66,137.75,137.34,137.41,49196.0,124.9431,125.0248,124.6527,124.7162,49196.0
2021-02-26 12:40:00,137.43,137.53,137.23,137.36,30213.0,124.7344,124.8252,124.5529,124.6709,30213.0
2021-02-26 12:45:00,137.34,137.6,137.23,137.43,38442.0,124.6527,124.8887,124.5529,124.7344,38442.0
2021-02-26 12:50:00,137.44,137.85,137.25,137.5,46237.0,124.7435,125.1156,124.571,124.7979,46237.0
2021-02-26 12:55:00,137.44,137.63,137.02,137.15,30037.0,124.7435,124.9159,124.3623,124.4803,30037.0
2021-02-26 13:00:00,137.2,137.24,136.75,136.93,61662.0,124.5256,124.5619,124.1172,124.2806,61662.0
2021-02-26 13:05:00,136.93,137.32,136.81,137.3,66279.0,124.2806,124.6346,124.1717,124.6164,66279.0
2021-02-26 13:10:00,137.33,137.41,137.04,137.15,43296.0,124.6436,124.7162,124.3804,124.4803,43296.0
2021-02-26 13:15:00,137.18,137.38,137.05,137.24,52433.0,124.5075,124.689,124.3895,124.5619,52433.0
2021-02-26 13:20:00,137.21,137.56,137.2,137.44,41856.0,124.5347,124.8524,124.5256,124.7435,41856.0
2021-02-26 13:25:00,137.47,137.62,137.43,137.51,56406.0,124.7707,124.9068,124.7344,124.807,56406.0
2021-02-26 13:30:00,137.53,137.65,137.09,137.13,74361.0,124.8252,124.9341,124.4258,124.4621,74361.0
2021-02-26 13:35:00,137.16,137.2,136.75,136.89,57725.0,124.4893,124.5256,124.1172,124.2443,57725.0
2021-02-26 13:40:00,136.79,137.38,136.79,137.35,33111.0,124.1535,124.689,124.1535,124.6618,33111.0
2021-02-26 13:45:00,137.34,137.58,136.6,136.85,44214.0,124.6527,124.8705,123.9811,124.208,44214.0
2021-02-26 13:50:00,136.83,136.87,136.59,136.8,31668.0,124.1898,124.2261,123.972,124.1626,31668.0
2021-02-26 13:55:00,136.8,137.02,136.62,136.63,54308.0,124.1626,124.3623,123.9992,124.0083,54308.0
2021-02-26 14:00:00,136.6,137.06,136.5,136.53,52619.0,123.9811,124.3986,123.8903,123.9175,52619.0
2021-02-26 14:05:00,136.5,136.8,136.35,136.63,62600.0,123.8903,124.1626,123.7542,124.0083,62600.0
2021-02-26 14:10:00,136.59,136.86,136.35,136.78,87218.0,123.972,124.217,123.7542,124.1444,87218.0
2021-02-26 14:15:00,136.77,136.96,136.22,136.32,79296.0,124.1354,124.3078,123.6362,123.7269,79296.0
2021-02-26 14:20:00,136.34,136.7,136.23,136.41,46531.0,123.7451,124.0718,123.6452,123.8086,46531.0
2021-02-26 14:25:00,136.38,136.56,136.34,136.46,54241.0,123.7814,123.9448,123.7451,123.854,54241.0
2021-02-26 14:30:00,136.46,136.91,136.3,136.85,104675.0,123.854,124.2624,123.7088,124.208,104675.0
2021-02-26 14:35:00,136.88,136.99,136.58,136.68,125536.0,124.2352,124.335,123.9629,124.0537,125536.0
2021-02-26 14:40:00,136.67,136.73,136.25,136.34,59424.0,124.0446,124.0991,123.6634,123.7451,59424.0
2021-02-26 14:45:00,136.4,136.97,136.39,136.86,111412.0,123.7995,124.3169,123.7905,124.217,111412.0
2021-02-26 14:50:00,136.83,137.08,136.7,136.8,66567.0,124.1898,124.4167,124.0718,124.1626,66567.0
2021-02-26 14:55:00,136.8,136.87,136.52,136.66,105912.0,124.1626,124.2261,123.9085,124.0355,105912.0
2021-02-26 15:00:00,136.68,137.0,136.68,136.87,94456.0,124.0537,124.3441,124.0537,124.2261,94456.0
2021-02-26 15:05:00,136.87,137.1,136.83,137.08,105498.0,124.2261,124.4349,124.1898,124.4167,105498.0
2021-02-26 15:10:00,137.09,137.19,136.65,136.69,73670.0,124.4258,124.5166,124.0264,124.0628,73670.0
2021-02-26 15:15:00,136.69,137.04,136.68,136.75,118595.0,124.0628,124.3804,124.0537,124.1172,118595.0
2021-02-26 15:20:00,136.76,136.82,136.42,136.43,145253.0,124.1263,124.1807,123.8177,123.8268,145253.0
2021-02-26 15:25:00,136.42,136.54,136.25,136.45,96364.0,123.8177,123.9266,123.6634,123.8449,96364.0
2021-02-26 15:30:00,136.43,136.54,136.32,136.47,72388.0,123.8268,123.9266,123.7269,123.8631,72388.0
2021-02-26 15:35:00,136.5,136.57,136.26,136.32,168637.0,123.8903,123.9538,123.6725,123.7269,168637.0
2021-02-26 15:40:00,136.31,136.97,136.21,136.77,108745.0,123.7179,124.3169,123.6271,124.1354,108745.0
2021-02-26 15:45:00,136.78,137.33,136.77,137.06,138719.0,124.1444,124.6436,124.1354,124.3986,138719.0
2021-02-26 15:50:00,137.0,137.03,136.18,136.37,316957.0,124.3441,124.3713,123.5999,123.7723,316957.0
2021-02-26 15:55:00,136.35,136.51,136.11,136.19,409968.0,123.7542,123.8994,123.5363,123.6089,409968.0
2021-03-01 09:30:00,137.5,138.21,137.14,137.47,372370.0,124.7979,125.4423,124.4712,124.7707,372370.0
2021-03-01 09:35:00,137.5,137.55,136.46,136.77,300878.0,124.7979,124.8433,123.854,124.1354,300878.0
2021-03-01 09:40:00,136.8,137.42,136.76,137.09,136223.0,124.1626,124.7253,124.1263,124.4258,136223.0
2021-03-01 09:45:00,137.15,137.66,137.11,137.14,93025.0,124.4803,124.9431,124.444,124.4712,93025.0
2021-03-01 09:50:00,137.17,137.66,136.97,137.52,123620.0,124.4984,124.9431,124.3169,124.8161,123620.0
2021-03-01 09:55:00,137.53,137.81,137.53,137.68,61999.0,124.8252,125.0793,124.8252,124.9613,61999.0
2021-03-01 10:00:00,137.7,137.83,137.12,137.69,94458.0,124.9794,125.0974,124.453,124.9704,94458.0
2021-03-01 10:05:00,137.71,137.93,137.46,137.8,95473.0,124.9885,125.1882,124.7616,125.0702,95473.0
2021-03-01 10:10:00,137.83,137.9,137.21,137.48,68692.0,125.0974,125.161,124.5347,124.7798,68692.0
2021-03-01 10:15:00,137.47,138.0,137.47,137.94,77843.0,124.7707,125.2517,124.7707,125.1973,77843.0
2021-03-01 10:20:00,137.94,138.16,137.91,138.01,69090.0,125.1973,125.397,125.17,125.2608,69090.0
2021-03-01 10:25:00,138.02,138.03,137.8,137.9,74840.0,125.2699,125.279,125.0702,125.161,74840.0
2021-03-01 10:30:00,137.91,138.05,137.73,138.04,57698.0,125.17,125.2971,125.0067,125.288,57698.0
2021-03-01 10:35:00,138.04,138.19,137.82,137.94,81271.0,125.288,125.4242,125.0884,125.1973,81271.0
2021-03-01 10:40:00,137.95,138.25,137.88,138.17,55643.0,125.2064,125.4786,125.1428,125.406,55643.0
2021-03-01 10:45:00,138.17,138.17,137.86,138.0,59357.0,125.406,125.406,125.1247,125.2517,59357.0
2021-03-01 10:50:00,137.99,138.14,137.88,138.09,64791.0,125.2427,125.3788,125.1428,125.3334,64791.0
2021-03-01 10:55:00,138.08,138.1,137.71,137.85,83067.0,125.3243,125.3425,124.9885,125.1156,83067.0
2021-03-01 11:00:00,137.86,138.3,137.86,138.26,123679.0,125.1247,125.524,125.1247,125.4877,123679.0
2021-03-01 11:05:00,138.27,138.5,138.23,138.38,81908.0,125.4968,125.7055,125.4605,125.5966,81908.0
2021-03-01 11:10:00,138.4,138.55,138.34,138.51,50717.0,125.6148,125.7509,125.5603,125.7146,50717.0
2021-03-01 11:15:00,138.51,138.6,138.31,138.36,48671.0,125.7146,125.7963,125.5331,125.5785,48671.0
2021-03-01 11:20:00,138.38,138.52,138.34,138.42,41779.0,125.5966,125.7237,125.5603,125.6329,41779.0
2021-03-01 11:25:00,138.43,138.44,138.04,138.15,73330.0,125.642,125.6511,125.288,125.3879,73330.0
2021-03-01 11:30:00,138.18,138.47,138.18,138.36,49151.0,125.4151,125.6783,125.4151,125.5785,49151.0
2021-03-01 11:35:00,138.35,138.61,138.35,138.47,49126.0,125.5694,125.8054,125.5694,125.6783,49126.0
2021-03-01 11:40:00,138.44,138.74,138.41,138.71,65572.0,125.6511,125.9234,125.6239,125.8961,65572.0
2021-03-01 11:45:00,138.69,138.8,138.6,138.77,56657.0,125.878,125.9778,125.7963,125.9506,56657.0
2021-03-01 11:50:00,138.77,138.8,138.64,138.75,40703.0,125.9506,125.9778,125.8326,125.9325,40703.0
2021-03-01 11:55:00,138.75,138.85,138.64,138.74,42464.0,125.9325,126.0232,125.8326,125.9234,42464.0
2021-03-01 12:00:00,138.75,138.76,138.52,138.56,47654.0,125.9325,125.9415,125.7237,125.76,47654.0
2021-03-01 12:05:00,138.54,138.91,138.54,138.87,47649.0,125.7419,126.0777,125.7419,126.0414,47649.0
2021-03-01 12:10:00,138.85,138.88,138.72,138.74,36887.0,126.0232,126.0504,125.9052,125.9234,36887.0
2021-03-01 12:15:00,138.74,138.74,138.29,138.42,116301.0,125.9234,125.9234,125.5149,125.6329,116301.0
2021-03-01 12:20:00,138.41,138.67,138.41,138.6,47364.0,125.6239,125.8598,125.6239,125.7963,47364.0
2021-03-01 12:25:00,138.58,138.78,138.57,138.69,46482.0,125.7782,125.9597,125.7691,125.878,46482.0
2021-03-01 12:30:00,138.68,138.76,138.58,138.74,36828.0,125.8689,125.9415,125.7782,125.9234,36828.0
2021-03-01 12:35:00,138.76,138.78,138.6,138.65,37913.0,125.9415,125.9597,125.7963,125.8417,37913.0
2021-03-01 12:40:00,138.66,138.78,138.54,138.67,72648.0,125.8508,125.9597,125.7419,125.8598,72648.0
2021-03-01 12:45:00,138.67,138.81,138.61,138.75,27881.0,125.8598,125.9869,125.8054,125.9325,27881.0
2021-03-01 12:50:00,138.78,138.82,138.7,138.79,27628.0,125.9597,125.996,125.8871,125.9688,27628.0
2021-03-01 12:55:00,138.8,138.8,138.49,138.65,29495.0,125.9778,125.9778,125.6965,125.8417,29495.0
2021-03-01 13:00:00,138.67,138.72,138.42,138.6,65748.0,125.8598,125.9052,125.6329,125.7963,65748.0
2021-03-01 13:05:00,138.59,138.71,138.55,138.6,35587.0,125.7872,125.8961,125.7509,125.7963,35587.0
2021-03-01 13:10:00,138.59,138.62,138.46,138.51,31075.0,125.7872,125.8145,125.6692,125.7146,31075.0
2021-03-01 13:15:00,138.53,138.74,138.5,138.67,42516.0,125.7328,125.9234,125.7055,125.8598,42516.0
2021-03-01 13:20:00,138.67,138.8,138.62,138.75,36381.0,125.8598,125.9778,125.8145,125.9325,36381.0
2021-03-01 13:25:00,138.75,138.79,138.34,138.34,44338.0,125.9325,125.9688,125.5603,125.5603,44338.0
2021-03-01 13:30:00,138.33,138.51,138.03,138.38,126023.0,125.5513,125.7146,125.279,125.5966,126023.0
2021-03-01 13:35:00,138.38,138.58,138.35,138.45,32247.0,125.5966,125.7782,125.5694,125.6602,32247.0
2021-03-01 13:40:00,138.42,138.61,138.42,138.5,49661.0,125.6329,125.8054,125.6329,125.7055,49661.0
2021-03-01 13:45:00,138.51,138.51,138.04,138.3,76015.0,125.7146,125.7146,125.288,125.524,76015.0
2021-03-01 13:50:00,138.3,138.39,138.15,138.29,33702.0,125.524,125.6057,125.3879,125.5149,33702.0
2021-03-01 13:55:00,138.28,138.28,138.06,138.12,34430.0,125.5059,125.5059,125.3062,125.3607,34430.0
2021-03-01 14:00:00,138.13,138.25,138.06,138.13,77115.0,125.3697,125.4786,125.3062,125.3697,77115.0
2021-03-01 14:05:00,138.12,138.31,138.09,138.18,98800.0,125.3607,125.5331,125.3334,125.4151,98800.0
2021-03-01 14:10:00,138.18,138.64,138.13,138.62,66962.0,125.4151,125.8326,125.3697,125.8145,66962.0
2021-03-01 14:15:00,138.61,138.83,138.58,138.81,36210.0,125.8054,126.0051,125.7782,125.9869,36210.0
2021-03-01 14:20:00,138.83,138.89,138.76,138.82,66570.0,126.0051,126.0595,125.9415,125.996,66570.0
2021-03-01 14:25:00,138.83,139.05,138.82,139.05,79551.0,126.0051,126.2047,125.996,126.2047,79551.0
2021-03-01 14:30:00,139.04,139.12,138.89,139.1,108912.0,126.1957,126.2683,126.0595,126.2501,108912.0
2021-03-01 14:35:00,139.1,139.22,139.03,139.11,92492.0,126.2501,126.359,126.1866,126.2592,92492.0
2021-03-01 14:40:00,139.12,139.3,139.11,139.29,64930.0,126.2683,126.4316,126.2592,126.4226,64930.0
2021-03-01 14:45:00,139.3,139.3,139.06,139.16,76909.0,126.4316,126.4316,126.2138,126.3046,76909.0
2021-03-01 14:50:00,139.16,139.46,139.13,139.44,37152.0,126.3046,126.5769,126.2773,126.5587,37152.0
2021-03-01 14:55:00,139.43,139.6,139.41,139.43,89183.0,126.5496,126.7039,126.5315,126.5496,89183.0
2021-03-01 15:00:00,139.43,139.6,139.32,139.36,88049.0,126.5496,126.7039,126.4498,126.4861,88049.0
2021-03-01 15:05:00,139.37,139.38,139.23,139.3,53666.0,126.4952,126.5043,126.3681,126.4316,53666.0
2021-03-01 15:10:00,139.3,139.5,139.23,139.25,75649.0,126.4316,126.6132,126.3681,126.3863,75649.0
2021-03-01 15:15:00,139.28,139.37,139.12,139.16,89073.0,126.4135,126.4952,126.2683,126.3046,89073.0
2021-03-01 15:20:00,139.17,139.35,139.13,139.14,82478.0,126.3137,126.477,126.2773,126.2864,82478.0
2021-03-01 15:25:00,139.13,139.25,139.01,139.24,64721.0,126.2773,126.3863,126.1684,126.3772,64721.0
2021-03-01 15:30:00,139.24,139.26,138.77,138.93,98633.0,126.3772,126.3953,125.9506,126.0958,98633.0
2021-03-01 15:35:00,138.92,138.95,138.63,138.69,112425.0,126.0867,126.114,125.8235,125.878,112425.0
2021-03-01 15:40:00,138.69,139.18,138.68,139.0,111973.0,125.878,126.3227,125.8689,126.1594,111973.0
2021-03-01 15:45:00,138.95,139.17,138.9,138.95,119472.0,126.114,126.3137,126.0686,126.114,119472.0
2021-03-01 15:50:00,138.95,139.58,138.65,139.48,333292.0,126.114,126.6858,125.8417,126.595,333292.0
2021-03-01 15:55:00,139.48,139.63,139.18,139.51,424666.0,126.595,126.7312,126.3227,126.6222,424666.0
2021-03-02 09:30:00,140.12,140.12,139.01,139.06,328263.0,127.1759,127.1759,126.1684,126.2138,328263.0
2021-03-02 09:35:00,139.07,139.42,138.88,139.13,153777.0,126.2229,126.5406,126.0504,126.2773,153777.0
2021-03-02 09:40:00,139.24,139.29,138.63,138.72,102489.0,126.3772,126.4226,125.8235,125.9052,102489.0
2021-03-02 09:45:00,138.73,138.92,138.29,138.42,106805.0,125.9143,126.0867,125.5149,125.6329,106805.0
2021-03-02 09:50:00,138.43,138.99,138.32,138.99,85999.0,125.642,126.1503,125.5422,126.1503,85999.0
2021-03-02 09:55:00,138.98,139.17,138.79,138.99,58959.0,126.1412,126.3137,125.9688,126.1503,58959.0
2021-03-02 10:00:00,138.96,139.45,138.8,139.33,108773.0,126.1231,126.5678,125.9778,126.4589,108773.0
2021-03-02 10:05:00,139.31,139.32,138.83,139.04,69655.0,126.4407,126.4498,126.0051,126.1957,69655.0
2021-03-02 10:10:00,139.05,139.22,138.52,138.63,98580.0,126.2047,126.359,125.7237,125.8235,98580.0
2021-03-02 10:15:00,138.63,138.99,138.52,138.64,75169.0,125.8235,126.1503,125.7237,125.8326,75169.0
2021-03-02 10:20:00,138.62,138.92,138.3,138.44,98370.0,125.8145,126.0867,125.524,125.6511,98370.0
2021-03-02 10:25:00,138.5,138.5,138.03,138.25,80459.0,125.7055,125.7055,125.279,125.4786,80459.0
2021-03-02 10:30:00,138.24,138.67,138.2,138.51,47726.0,125.4696,125.8598,125.4333,125.7146,47726.0
2021-03-02 10:35:00,138.55,138.79,138.25,138.32,64680.0,125.7509,125.9688,125.4786,125.5422,64680.0
2021-03-02 10:40:00,138.35,138.37,138.03,138.29,45858.0,125.5694,125.5876,125.279,125.5149,45858.0
2021-03-02 10:45:00,138.24,138.72,138.15,138.7,48070.0,125.4696,125.9052,125.3879,125.8871,48070.0
2021-03-02 10:50:00,138.7,138.71,138.48,138.6,51308.0,125.8871,125.8961,125.6874,125.7963,51308.0
2021-03-02 10:55:00,138.65,138.8,138.48,138.48,70841.0,125.8417,125.9778,125.6874,125.6874,70841.0
2021-03-02 11:00:00,138.47,138.58,138.15,138.56,59354.0,125.6783,125.7782,125.3879,125.76,59354.0
2021-03-02 11:05:00,138.56,138.82,138.55,138.61,36963.0,125.76,125.996,125.7509,125.8054,36963.0
2021-03-02 11:10:00,138.61,138.61,138.14,138.35,37714.0,125.8054,125.8054,125.3788,125.5694,37714.0
2021-03-02 11:15:00,138.35,138.35,138.04,138.14,42430.0,125.5694,125.5694,125.288,125.3788,42430.0
2021-03-02 11:20:00,138.15,138.24,138.0,138.12,57115.0,125.3879,125.4696,125.2517,125.3607,57115.0
2021-03-02 11:25:00,138.1,138.47,138.0,138.38,71803.0,125.3425,125.6783,125.2517,125.5966,71803.0
2021-03-02 11:30:00,138.36,138.37,138.01,138.05,44529.0,125.5785,125.5876,125.2608,125.2971,44529.0
2021-03-02 11:35:00,138.06,138.19,138.0,138.04,49815.0,125.3062,125.4242,125.2517,125.288,49815.0
2021-03-02 11:40:00,138.04,138.09,137.9,138.08,166028.0,125.288,125.3334,125.161,125.3243,166028.0
2021-03-02 11:45:00,138.05,138.39,137.91,138.38,104315.0,125.2971,125.6057,125.17,125.5966,104315.0
2021-03-02 11:50:00,138.36,138.52,138.17,138.5,54916.0,125.5785,125.7237,125.406,125.7055,54916.0
2021-03-02 11:55:00,138.5,138.5,138.15,138.39,88523.0,125.7055,125.7055,125.3879,125.6057,88523.0
2021-03-02 12:00:00,138.37,138.59,138.18,138.58,54351.0,125.5876,125.7872,125.4151,125.7782,54351.0
2021-03-02 12:05:00,138.59,138.8,138.41,138.43,60083.0,125.7872,125.9778,125.6239,125.642,60083.0
2021-03-02 12:10:00,138.45,138.49,138.23,138.43,47125.0,125.6602,125.6965,125.4605,125.642,47125.0
2021-03-02 12:15:00,138.41,138.88,138.41,138.82,37901.0,125.6239,126.0504,125.6239,125.996,37901.0
2021-03-02 12:20:00,138.84,138.86,138.48,138.54,62998.0,126.0141,126.0323,125.6874,125.7419,62998.0
2021-03-02 12:25:00,138.53,138.65,138.46,138.62,33075.0,125.7328,125.8417,125.6692,125.8145,33075.0
2021-03-02 12:30:00,138.62,138.85,138.58,138.84,39370.0,125.8145,126.0232,125.7782,126.0141,39370.0
2021-03-02 12:35:00,138.82,139.13,138.81,139.03,61945.0,125.996,126.2773,125.9869,126.1866,61945.0
2021-03-02 12:40:00,139.04,139.16,139.01,139.12,31352.0,126.1957,126.3046,126.1684,126.2683,31352.0
2021-03-02 12:45:00,139.09,139.15,138.95,138.95,25708.0,126.241,126.2955,126.114,126.114,25708.0
2021-03-02 12:50:00,138.96,139.15,138.9,139.14,27860.0,126.1231,126.2955,126.0686,126.2864,27860.0
2021-03-02 12:55:00,139.12,139.17,138.83,138.94,31357.0,126.2683,126.3137,126.0051,126.1049,31357.0
2021-03-02 13:00:00,138.94,139.29,138.9,139.18,31289.0,126.1049,126.4226,126.0686,126.3227,31289.0
2021-03-02 13:05:00,139.18,139.27,139.0,139.09,33721.0,126.3227,126.4044,126.1594,126.241,33721.0
2021-03-02 13:10:00,139.14,139.2,139.02,139.13,36475.0,126.2864,126.3409,126.1775,126.2773,36475.0
2021-03-02 13:15:00,139.13,139.13,138.92,138.95,42490.0,126.2773,126.2773,126.0867,126.114,42490.0
2021-03-02 13:20:00,138.95,139.01,138.82,138.98,44352.0,126.114,126.1684,125.996,126.1412,44352.0
2021-03-02 13:25:00,138.99,139.06,138.77,139.0,32221.0,126.1503,126.2138,125.9506,126.1594,32221.0
2021-03-02 13:30:00,138.98,139.27,138.97,139.03,34719.0,126.1412,126.4044,126.1321,126.1866,34719.0
2021-03-02 13:35:00,139.05,139.34,139.05,139.29,36438.0,126.2047,126.4679,126.2047,126.4226,36438.0
2021-03-02 13:40:00,139.29,139.34,139.14,139.22,39438.0,126.4226,126.4679,126.2864,126.359,39438.0
2021-03-02 13:45:00,139.21,139.39,139.14,139.34,33020.0,126.35,126.5133,126.2864,126.4679,33020.0
2021-03-02 13:50:00,139.37,139.47,139.23,139.34,57621.0,126.4952,126.5859,126.3681,126.4679,57621.0
2021-03-02 13:55:00,139.35,139.48,139.21,139.27,44437.0,126.477,126.595,126.35,126.4044,44437.0
2021-03-02 14:00:00,139.27,139.45,139.26,139.28,45127.0,126.4044,126.5678,126.3953,126.4135,45127.0
2021-03-02 14:05:00,139.28,139.29,138.95,138.95,49894.0,126.4135,126.4226,126.114,126.114,49894.0
2021-03-02 14:10:00,138.98,139.01,138.71,138.74,49808.0,126.1412,126.1684,125.8961,125.9234,49808.0
2021-03-02 14:15:00,138.72,138.88,138.69,138.83,30169.0,125.9052,126.0504,125.878,126.0051,30169.0
2021-03-02 14:20:00,138.83,139.01,138.76,138.91,48176.0,126.0051,126.1684,125.9415,126.0777,48176.0
2021-03-02 14:25:00,138.89,138.93,138.57,138.6,36465.0,126.0595,126.0958,125.7691,125.7963,36465.0
2021-03-02 14:30:00,138.61,138.7,138.51,138.64,44083.0,125.8054,125.8871,125.7146,125.8326,44083.0
2021-03-02 14:35:00,138.67,138.72,138.56,138.68,72763.0,125.8598,125.9052,125.76,125.8689,72763.0
2021-03-02 14:40:00,138.68,138.83,138.55,138.6,33334.0,125.8689,126.0051,125.7509,125.7963,33334.0
2021-03-02 14:45:00,138.61,138.82,138.53,138.79,38407.0,125.8054,125.996,125.7328,125.9688,38407.0
2021-03-02 14:50:00,138.78,138.96,138.67,138.87,34197.0,125.9597,126.1231,125.8598,126.0414,34197.0
2021-03-02 14:55:00,138.89,138.95,138.71,138.77,32672.0,126.0595,126.114,125.8961,125.9506,32672.0
2021-03-02 15:00:00,138.77,138.88,138.69,138.78,35757.0,125.9506,126.0504,125.878,125.9597,35757.0
2021-03-02 15:05:00,138.79,138.91,138.75,138.79,59960.0,125.9688,126.0777,125.9325,125.9688,59960.0
2021-03-02 15:10:00,138.78,139.02,138.57,138.6,68922.0,125.9597,126.1775,125.7691,125.7963,68922.0
2021-03-02 15:15:00,138.61,138.69,138.21,138.24,53336.0,125.8054,125.878,125.4423,125.4696,53336.0
2021-03-02 15:20:00,138.22,138.37,138.14,138.18,52113.0,125.4514,125.5876,125.3788,125.4151,52113.0
2021-03-02 15:25:00,138.17,138.39,138.14,138.29,62964.0,125.406,125.6057,125.3788,125.5149,62964.0
2021-03-02 15:30:00,138.29,138.61,138.14,138.35,61655.0,125.5149,125.8054,125.3788,125.5694,61655.0
2021-03-02 15:35:00,138.33,138.4,138.03,138.04,64489.0,125.5513,125.6148,125.279,125.288,64489.0
2021-03-02 15:40:00,138.03,138.08,137.9,137.94,95449.0,125.279,125.3243,125.161,125.1973,95449.0
2021-03-02 15:45:00,137.94,138.15,137.89,138.15,99933.0,125.1973,125.3879,125.1519,125.3879,99933.0
2021-03-02 15:50:00,138.15,138.15,137.28,137.41,206824.0,125.3879,125.3879,124.5982,124.7162,206824.0
2021-03-02 15:55:00,137.37,137.43,136.77,137.01,572897.0,124.6799,124.7344,124.1354,124.3532,572897.0
2021-03-03 09:30:00,135.6,136.19,135.43,135.5,387069.0,123.6811,124.2192,123.526,123.5898,387069.0
2021-03-03 09:35:00,135.5,135.77,135.01,135.28,268190.0,123.5898,123.8361,123.1429,123.3892,268190.0
2021-03-03 09:40:00,135.3,135.57,135.12,135.4,155767.0,123.4074,123.6537,123.2432,123.4986,155767.0
2021-03-03 09:45:00,135.37,135.4,134.87,135.13,251629.0,123.4713,123.4986,123.0152,123.2524,251629.0
2021-03-03 09:50:00,135.16,135.34,135.09,135.13,116835.0,123.2797,123.4439,123.2159,123.2524,116835.0
2021-03-03 09:55:00,135.15,135.25,134.62,134.83,141718.0,123.2706,123.3618,122.7872,122.9787,141718.0
2021-03-03 10:00:00,134.81,134.87,134.39,134.66,169267.0,122.9605,123.0152,122.5774,122.8237,169267.0
2021-03-03 10:05:00,134.66,135.05,134.51,135.03,170491.0,122.8237,123.1794,122.6869,123.1612,170491.0
2021-03-03 10:10:00,135.01,135.01,133.94,133.94,197038.0,123.1429,123.1429,122.167,122.167,197038.0
2021-03-03 10:15:00,133.97,134.08,133.5,133.56,273242.0,122.1943,122.2947,121.7656,121.8204,273242.0
2021-03-03 10:20:00,133.56,134.19,133.45,134.18,193855.0,121.8204,122.395,121.72,122.3859,193855.0
2021-03-03 10:25:00,134.16,134.26,133.57,133.71,179043.0,122.3676,122.4588,121.8295,121.9572,179043.0
2021-03-03 10:30:00,133.67,134.03,133.46,133.97,142787.0,121.9207,122.2491,121.7292,122.1943,142787.0
2021-03-03 10:35:00,133.97,134.07,133.81,133.97,126950.0,122.1943,122.2855,122.0484,122.1943,126950.0
2021-03-03 10:40:00,133.94,133.95,133.49,133.65,90538.0,122.167,122.1761,121.7565,121.9025,90538.0
2021-03-03 10:45:00,133.63,134.21,133.54,133.97,134314.0,121.8842,122.4132,121.8021,122.1943,134314.0
2021-03-03 10:50:00,133.99,134.09,133.67,133.85,116812.0,122.2126,122.3038,121.9207,122.0849,116812.0
2021-03-03 10:55:00,133.8,134.04,133.48,133.95,225103.0,122.0393,122.2582,121.7474,122.1761,225103.0
2021-03-03 11:00:00,133.94,134.1,133.79,133.99,157966.0,122.167,122.3129,122.0301,122.2126,157966.0
2021-03-03 11:05:00,134.0,134.19,133.96,134.17,142911.0,122.2217,122.395,122.1852,122.3767,142911.0
2021-03-03 11:10:00,134.15,134.52,134.11,134.33,138642.0,122.3585,122.696,122.322,122.5227,138642.0
2021-03-03 11:15:00,134.3,134.87,134.19,134.71,102719.0,122.4953,123.0152,122.395,122.8693,102719.0
2021-03-03 11:20:00,134.69,134.9,134.62,134.77,58845.0,122.851,123.0426,122.7872,122.924,58845.0
2021-03-03 11:25:00,134.7,134.99,134.63,134.97,82888.0,122.8602,123.1247,122.7963,123.1064,82888.0
2021-03-03 11:30:00,134.96,135.1,134.86,134.86,146459.0,123.0973,123.225,123.0061,123.0061,146459.0
2021-03-03 11:35:00,134.86,135.08,134.73,134.89,95347.0,123.0061,123.2068,122.8875,123.0335,95347.0
2021-03-03 11:40:00,134.89,134.98,134.61,134.74,106465.0,123.0335,123.1155,122.7781,122.8966,106465.0
2021-03-03 11:45:00,134.74,134.84,134.56,134.68,46779.0,122.8966,122.9879,122.7325,122.8419,46779.0
2021-03-03 11:50:00,134.68,135.15,134.64,134.98,100239.0,122.8419,123.2706,122.8054,123.1155,100239.0
2021-03-03 11:55:00,134.94,135.07,134.54,134.63,64535.0,123.0791,123.1976,122.7142,122.7963,64535.0
2021-03-03 12:00:00,134.57,134.65,134.46,134.55,73355.0,122.7416,122.8146,122.6413,122.7233,73355.0
2021-03-03 12:05:00,134.59,134.63,134.38,134.5,68977.0,122.7598,122.7963,122.5683,122.6777,68977.0
2021-03-03 12:10:00,134.46,134.74,134.31,134.72,59666.0,122.6413,122.8966,122.5044,122.8784,59666.0
2021-03-03 12:15:00,134.74,134.74,134.3,134.4,42529.0,122.8966,122.8966,122.4953,122.5865,42529.0
2021-03-03 12:20:00,134.4,134.42,134.21,134.27,56146.0,122.5865,122.6048,122.4132,122.468,56146.0
2021-03-03 12:25:00,134.25,134.31,134.08,134.1,69235.0,122.4497,122.5044,122.2947,122.3129,69235.0
2021-03-03 12:30:00,134.09,134.26,133.98,134.01,75489.0,122.3038,122.4588,122.2034,122.2308,75489.0
2021-03-03 12:35:00,134.0,134.06,133.82,133.83,89859.0,122.2217,122.2764,122.0575,122.0666,89859.0
2021-03-03 12:40:00,133.84,134.24,133.76,134.05,85567.0,122.0758,122.4406,122.0028,122.2673,85567.0
2021-03-03 12:45:00,134.06,134.54,134.03,134.5,64946.0,122.2764,122.7142,122.2491,122.6777,64946.0
2021-03-03 12:50:00,134.54,134.72,134.49,134.49,86225.0,122.7142,122.8784,122.6686,122.6686,86225.0
2021-03-03 12:55:00,134.5,134.55,134.08,134.12,58101.0,122.6777,122.7233,122.2947,122.3311,58101.0
2021-03-03 13:00:00,134.11,134.12,133.71,133.81,181728.0,122.322,122.3311,121.9572,122.0484,181728.0
2021-03-03 13:05:00,133.83,133.88,133.47,133.6,88533.0,122.0666,122.1122,121.7383,121.8568,88533.0
2021-03-03 13:10:00,133.6,133.86,133.38,133.45,75038.0,121.8568,122.094,121.6562,121.72,75038.0
2021-03-03 13:15:00,133.47,133.89,133.38,133.84,138213.0,121.7383,122.1214,121.6562,122.0758,138213.0
2021-03-03 13:20:00,133.85,134.12,133.81,134.03,70679.0,122.0849,122.3311,122.0484,122.2491,70679.0
2021-03-03 13:25:00,134.04,134.09,133.8,133.84,43907.0,122.2582,122.3038,122.0393,122.0758,43907.0
2021-03-03 13:30:00,133.77,133.8,133.41,133.6,67714.0,122.0119,122.0393,121.6835,121.8568,67714.0
2021-03-03 13:35:00,133.6,133.77,133.42,133.59,54901.0,121.8568,122.0119,121.6927,121.8477,54901.0
2021-03-03 13:40:00,133.6,133.6,133.21,133.22,80524.0,121.8568,121.8568,121.5011,121.5102,80524.0
2021-03-03 13:45:00,133.25,133.33,132.97,133.03,104359.0,121.5376,121.6106,121.2822,121.337,104359.0
2021-03-03 13:50:00,133.04,133.3,132.86,132.95,162845.0,121.3461,121.5832,121.1819,121.264,162845.0
2021-03-03 13:55:00,132.97,133.0,132.66,132.85,169006.0,121.2822,121.3096,120.9995,121.1728,169006.0
2021-03-03 14:00:00,132.86,132.91,132.26,132.31,193847.0,121.1819,121.2275,120.6346,120.6802,193847.0
2021-03-03 14:05:00,132.35,132.54,132.2,132.47,141301.0,120.7167,120.89,120.5799,120.8262,141301.0
2021-03-03 14:10:00,132.51,132.95,132.31,132.93,69706.0,120.8627,121.264,120.6802,121.2457,69706.0
2021-03-03 14:15:00,132.92,132.92,132.39,132.52,84758.0,121.2366,121.2366,120.7532,120.8718,84758.0
2021-03-03 14:20:00,132.54,132.66,132.37,132.53,100954.0,120.89,120.9995,120.735,120.8809,100954.0
2021-03-03 14:25:00,132.52,132.57,132.11,132.17,110194.0,120.8718,120.9174,120.4978,120.5525,110194.0
2021-03-03 14:30:00,132.13,132.36,131.67,131.73,215966.0,120.5161,120.7258,120.0965,120.1512,215966.0
2021-03-03 14:35:00,131.71,132.47,131.7,132.32,162959.0,120.133,120.8262,120.1239,120.6894,162959.0
2021-03-03 14:40:00,132.32,132.42,132.14,132.22,138024.0,120.6894,120.7806,120.5252,120.5981,138024.0
2021-03-03 14:45:00,132.23,132.28,131.72,131.86,134497.0,120.6073,120.6529,120.1421,120.2698,134497.0
2021-03-03 14:50:00,131.86,132.42,131.85,132.33,114811.0,120.2698,120.7806,120.2607,120.6985,114811.0
2021-03-03 14:55:00,132.32,132.49,132.18,132.38,66972.0,120.6894,120.8444,120.5617,120.7441,66972.0
2021-03-03 15:00:00,132.36,132.58,132.18,132.33,163888.0,120.7258,120.9265,120.5617,120.6985,163888.0
2021-03-03 15:05:00,132.35,132.38,132.08,132.16,119241.0,120.7167,120.7441,120.4705,120.5434,119241.0
2021-03-03 15:10:00,132.16,132.36,132.01,132.05,155704.0,120.5434,120.7258,120.4066,120.4431,155704.0
2021-03-03 15:15:00,132.07,132.42,131.84,132.38,139606.0,120.4613,120.7806,120.2515,120.7441,139606.0
2021-03-03 15:20:00,132.38,132.48,132.08,132.17,97478.0,120.7441,120.8353,120.4705,120.5525,97478.0
2021-03-03 15:25:00,132.18,132.25,131.96,132.09,141166.0,120.5617,120.6255,120.361,120.4796,141166.0
2021-03-03 15:30:00,132.06,132.37,131.89,132.32,137273.0,120.4522,120.735,120.2972,120.6894,137273.0
2021-03-03 15:35:00,132.28,132.43,132.13,132.15,120107.0,120.6529,120.7897,120.5161,120.5343,120107.0
2021-03-03 15:40:00,132.16,132.6,132.0,132.41,155260.0,120.5434,120.9447,120.3975,120.7714,155260.0
2021-03-03 15:45:00,132.39,132.56,132.23,132.39,169775.0,120.7532,120.9083,120.6073,120.7532,169775.0
2021-03-03 15:50:00,132.41,132.41,131.58,131.63,281511.0,120.7714,120.7714,120.0144,120.06,281511.0
2021-03-03 15:55:00,131.64,131.94,131.54,131.66,412728.0,120.0691,120.3428,119.9779,120.0874,412728.0
2021-03-04 09:30:00,132.25,134.2,132.16,133.47,452769.0,120.6255,122.4041,120.5434,121.7383,452769.0
2021-03-04 09:35:00,133.5,133.73,132.84,133.33,161139.0,121.7656,121.9754,121.1637,121.6106,161139.0
2021-03-04 09:40:00,133.32,133.43,132.76,132.88,167880.0,121.6015,121.7018,121.0907,121.2001,167880.0
2021-03-04 09:45:00,132.88,132.93,131.58,131.63,215314.0,121.2001,121.2457,120.0144,120.06,215314.0
2021-03-04 09:50:00,131.58,131.88,131.11,131.5,203033.0,120.0144,120.288,119.5857,119.9414,203033.0
2021-03-04 09:55:00,131.55,131.6,130.83,131.02,162249.0,119.987,120.0326,119.3303,119.5036,162249.0
2021-03-04 10:00:00,131.06,131.08,130.04,130.05,264369.0,119.5401,119.5584,118.6098,118.6189,264369.0
2021-03-04 10:05:00,130.06,130.39,129.91,130.11,261832.0,118.628,118.929,118.4912,118.6736,261832.0
2021-03-04 10:10:00,130.1,130.53,129.95,130.49,177329.0,118.6645,119.0567,118.5277,119.0202,177329.0
2021-03-04 10:15:00,130.49,130.51,129.68,129.74,169264.0,119.0202,119.0385,118.2814,118.3361,169264.0
2021-03-04 10:20:00,129.7,130.73,129.61,130.58,161887.0,118.2997,119.2391,118.2176,119.1023,161887.0
2021-03-04 10:25:00,130.59,130.96,130.22,130.85,161564.0,119.1114,119.4489,118.7739,119.3486,161564.0
2021-03-04 10:30:00,130.84,130.96,130.53,130.86,95475.0,119.3394,119.4489,119.0567,119.3577,95475.0
2021-03-04 10:35:00,130.96,131.64,130.91,131.62,115784.0,119.4489,120.0691,119.4033,120.0509,115784.0
2021-03-04 10:40:00,131.64,132.18,131.54,131.98,108278.0,120.0691,120.5617,119.9779,120.3792,108278.0
2021-03-04 10:45:00,132.03,132.6,131.98,132.09,132315.0,120.4248,120.9447,120.3792,120.4796,132315.0
2021-03-04 10:50:00,132.17,132.43,131.54,131.56,132074.0,120.5525,120.7897,119.9779,119.9962,132074.0
2021-03-04 10:55:00,131.58,132.19,131.46,131.93,141462.0,120.0144,120.5708,119.905,120.3336,141462.0
2021-03-04 11:00:00,131.94,132.46,131.92,132.2,87717.0,120.3428,120.8171,120.3245,120.5799,87717.0
2021-03-04 11:05:00,132.24,132.26,131.65,131.75,84866.0,120.6164,120.6346,120.0782,120.1695,84866.0
2021-03-04 11:10:00,131.79,131.91,131.26,131.27,113036.0,120.2059,120.3154,119.7225,119.7317,113036.0
2021-03-04 11:15:00,131.26,131.68,131.15,131.65,78570.0,119.7225,120.1056,119.6222,120.0782,78570.0
2021-03-04 11:20:00,131.62,132.12,131.55,131.95,69404.0,120.0509,120.5069,119.987,120.3519,69404.0
2021-03-04 11:25:00,131.91,132.01,131.2,131.44,82290.0,120.3154,120.4066,119.6678,119.8867,82290.0
2021-03-04 11:30:00,131.42,132.13,131.28,131.31,68493.0,119.8685,120.5161,119.7408,119.7681,68493.0
2021-03-04 11:35:00,131.37,131.69,131.35,131.59,34607.0,119.8229,120.1147,119.8046,120.0235,34607.0
2021-03-04 11:40:00,131.59,132.34,131.57,132.2,76331.0,120.0235,120.7076,120.0053,120.5799,76331.0
2021-03-04 11:45:00,132.21,132.43,132.14,132.36,67369.0,120.589,120.7897,120.5252,120.7258,67369.0
2021-03-04 11:50:00,132.35,132.4,132.14,132.14,46968.0,120.7167,120.7623,120.5252,120.5252,46968.0
2021-03-04 11:55:00,132.16,132.16,131.68,131.82,46980.0,120.5434,120.5434,120.1056,120.2333,46980.0
2021-03-04 12:00:00,131.83,132.39,131.75,132.32,106796.0,120.2424,120.7532,120.1695,120.6894,106796.0
2021-03-04 12:05:00,132.34,132.4,131.97,132.36,51342.0,120.7076,120.7623,120.3701,120.7258,51342.0
2021-03-04 12:10:00,132.39,132.39,131.1,131.2,94189.0,120.7532,120.7532,119.5766,119.6678,94189.0
2021-03-04 12:15:00,131.2,131.91,131.09,131.49,84820.0,119.6678,120.3154,119.5675,119.9323,84820.0
2021-03-04 12:20:00,131.5,131.79,130.46,130.58,115320.0,119.9414,120.2059,118.9928,119.1023,115320.0
2021-03-04 12:25:00,130.55,130.6,130.02,130.49,120896.0,119.0749,119.1205,118.5915,119.0202,120896.0
2021-03-04 12:30:00,130.47,130.49,129.6,129.71,143925.0,119.002,119.0202,118.2084,118.3088,143925.0
2021-03-04 12:35:00,129.75,130.32,129.47,130.32,95221.0,118.3453,118.8652,118.0899,118.8652,95221.0
2021-03-04 12:40:00,130.31,130.57,129.73,129.78,102171.0,118.856,119.0932,118.327,118.3726,102171.0
2021-03-04 12:45:00,129.76,129.78,129.08,129.3,153109.0,118.3544,118.3726,117.7341,117.9348,153109.0
2021-03-04 12:50:00,129.3,129.65,129.01,129.06,93605.0,117.9348,118.254,117.6703,117.7159,93605.0
2021-03-04 12:55:00,129.03,129.1,128.45,128.75,204606.0,117.6885,117.7524,117.1595,117.4332,204606.0
2021-03-04 13:00:00,128.74,129.14,128.5,129.0,127617.0,117.424,117.7889,117.2051,117.6612,127617.0
2021-03-04 13:05:00,129.0,129.0,128.08,128.15,156008.0,117.6612,117.6612,116.822,116.8859,156008.0
2021-03-04 13:10:00,128.14,128.25,127.8,127.96,150374.0,116.8768,116.9771,116.5667,116.7126,150374.0
2021-03-04 13:15:00,127.95,128.5,127.93,128.36,123145.0,116.7035,117.2051,116.6852,117.0774,123145.0
2021-03-04 13:20:00,128.35,128.36,127.74,128.2,100515.0,117.0683,117.0774,116.5119,116.9315,100515.0
2021-03-04 13:25:00,128.17,128.69,127.76,128.59,90678.0,116.9041,117.3784,116.5302,117.2872,90678.0
2021-03-04 13:30:00,128.58,128.58,127.82,127.94,67448.0,117.2781,117.2781,116.5849,116.6944,67448.0
2021-03-04 13:35:00,127.93,128.38,127.76,128.11,90284.0,116.6852,117.0957,116.5302,116.8494,90284.0
2021-03-04 13:40:00,128.1,128.12,127.63,127.69,85899.0,116.8403,116.8585,116.4116,116.4663,85899.0
2021-03-04 13:45:00,127.71,127.83,127.09,127.23,136341.0,116.4846,116.594,115.9191,116.0468,136341.0
2021-03-04 13:50:00,127.24,127.27,126.63,127.01,162607.0,116.0559,116.0832,115.4995,115.8461,162607.0
2021-03-04 13:55:00,127.0,127.17,126.58,126.69,171096.0,115.837,115.992,115.4539,115.5542,171096.0
2021-03-04 14:00:00,126.67,127.04,126.6,126.91,217940.0,115.536,115.8735,115.4721,115.7549,217940.0
2021-03-04 14:05:00,126.88,127.63,126.84,127.63,185496.0,115.7275,116.4116,115.691,116.4116,185496.0
2021-03-04 14:10:00,127.65,127.73,127.33,127.52,57459.0,116.4298,116.5028,116.138,116.3113,57459.0
2021-03-04 14:15:00,127.48,127.49,127.1,127.35,58700.0,116.2748,116.2839,115.9282,116.1562,58700.0
2021-03-04 14:20:00,127.39,128.14,127.39,128.13,105529.0,116.1927,116.8768,116.1927,116.8676,105529.0
2021-03-04 14:25:00,128.15,128.46,128.05,128.28,131114.0,116.8859,117.1686,116.7947,117.0045,131114.0
2021-03-04 14:30:00,128.21,128.39,127.92,128.15,125964.0,116.9406,117.1048,116.6761,116.8859,125964.0
2021-03-04 14:35:00,128.12,128.18,127.66,127.76,75854.0,116.8585,116.9133,116.439,116.5302,75854.0
2021-03-04 14:40:00,127.75,128.35,127.68,128.3,95412.0,116.5211,117.0683,116.4572,117.0227,95412.0
2021-03-04 14:45:00,128.27,128.68,128.02,128.48,84850.0,116.9953,117.3693,116.7673,117.1869,84850.0
2021-03-04 14:50:00,128.48,128.63,127.82,128.24,94319.0,117.1869,117.3237,116.5849,116.968,94319.0
2021-03-04 14:55:00,128.22,128.34,128.01,128.21,59630.0,116.9497,117.0592,116.7582,116.9406,59630.0
2021-03-04 15:00:00,128.22,128.43,127.64,127.69,70340.0,116.9497,117.1413,116.4207,116.4663,70340.0
2021-03-04 15:05:00,127.72,128.04,127.64,127.69,77049.0,116.4937,116.7856,116.4207,116.4663,77049.0
2021-03-04 15:10:00,127.67,127.75,127.33,127.65,84137.0,116.4481,116.5211,116.138,116.4298,84137.0
2021-03-04 15:15:00,127.62,128.0,127.55,127.69,84115.0,116.4025,116.7491,116.3386,116.4663,84115.0
2021-03-04 15:20:00,127.72,127.83,127.45,127.68,118244.0,116.4937,116.594,116.2474,116.4572,118244.0
2021-03-04 15:25:00,127.67,128.36,127.58,128.27,114626.0,116.4481,117.0774,116.366,116.9953,114626.0
2021-03-04 15:30:00,128.22,128.64,127.98,128.47,138262.0,116.9497,117.3328,116.7308,117.1778,138262.0
2021-03-04 15:35:00,128.45,128.6,127.77,128.02,105565.0,117.1595,117.2963,116.5393,116.7673,105565.0
2021-03-04 15:40:00,128.01,128.46,127.93,128.37,152165.0,116.7582,117.1686,116.6852,117.0866,152165.0
2021-03-04 15:45:00,128.36,128.57,128.01,128.16,173662.0,117.0774,117.269,116.7582,116.895,173662.0
2021-03-04 15:50:00,128.17,128.51,127.58,127.63,314692.0,116.9041,117.2142,116.366,116.4116,314692.0
2021-03-04 15:55:00,127.58,127.98,127.38,127.8,546696.0,116.366,116.7308,116.1836,116.5667,546696.0
2021-03-05 09:30:00,131.02,131.17,129.77,130.04,500462.0,119.5036,119.6404,118.3635,118.6098,500462.0
2021-03-05 09:35:00,130.0,130.1,128.55,128.6,183984.0,118.5733,118.6645,117.2507,117.2963,183984.0
2021-03-05 09:40:00,128.59,129.39,128.59,129.29,173623.0,117.2872,118.0169,117.2872,117.9257,173623.0
2021-03-05 09:45:00,129.24,129.34,128.41,128.52,160021.0,117.8801,117.9713,117.123,117.2234,160021.0
2021-03-05 09:50:00,128.47,128.72,127.96,127.98,148663.0,117.1778,117.4058,116.7126,116.7308,148663.0
2021-03-05 09:55:00,128.0,128.22,127.32,127.8,136258.0,116.7491,116.9497,116.1288,116.5667,136258.0
2021-03-05 10:00:00,127.8,128.14,127.45,127.86,109437.0,116.5667,116.8768,116.2474,116.6214,109437.0
2021-03-05 10:05:00,127.97,128.76,127.69,128.4,103904.0,116.7217,117.4423,116.4663,117.1139,103904.0
2021-03-05 10:10:00,128.33,128.59,127.45,127.59,89981.0,117.0501,117.2872,116.2474,116.3751,89981.0
2021-03-05 10:15:00,127.59,128.15,127.43,127.78,85138.0,116.3751,116.8859,116.2292,116.5484,85138.0
2021-03-05 10:20:00,127.73,127.92,127.1,127.19,96249.0,116.5028,116.6761,115.9282,116.0103,96249.0
2021-03-05 10:25:00,127.17,128.05,126.95,126.95,103553.0,115.992,116.7947,115.7914,115.7914,103553.0
2021-03-05 10:30:00,127.0,127.34,126.69,126.91,109151.0,115.837,116.1471,115.5542,115.7549,109151.0
2021-03-05 10:35:00,127.03,127.72,126.76,126.79,86494.0,115.8643,116.4937,115.6181,115.6454,86494.0
2021-03-05 10:40:00,126.78,127.61,126.75,127.3,190609.0,115.6363,116.3934,115.6089,116.1106,190609.0
2021-03-05 10:45:00,127.27,127.69,126.79,127.61,82318.0,116.0832,116.4663,115.6454,116.3934,82318.0
2021-03-05 10:50:00,127.58,128.1,127.47,127.91,108070.0,116.366,116.8403,116.2657,116.667,108070.0
2021-03-05 10:55:00,127.84,127.86,127.05,127.13,67066.0,116.6031,116.6214,115.8826,115.9555,67066.0
2021-03-05 11:00:00,127.12,127.39,126.82,126.99,67002.0,115.9464,116.1927,115.6728,115.8279,67002.0
2021-03-05 11:05:00,126.95,127.01,126.52,126.58,108984.0,115.7914,115.8461,115.3992,115.4539,108984.0
2021-03-05 11:10:00,126.6,126.89,125.89,125.89,225699.0,115.4721,115.7366,114.8245,114.8245,225699.0
2021-03-05 11:15:00,125.91,126.15,125.56,125.99,166700.0,114.8428,115.0617,114.5235,114.9158,166700.0
2021-03-05 11:20:00,126.03,126.37,125.69,125.72,147055.0,114.9522,115.2624,114.6421,114.6695,147055.0
2021-03-05 11:25:00,125.76,125.95,125.4,125.79,152641.0,114.706,114.8793,114.3776,114.7333,152641.0
2021-03-05 11:30:00,125.82,126.36,125.76,125.93,113544.0,114.7607,115.2532,114.706,114.861,113544.0
2021-03-05 11:35:00,125.96,126.95,125.96,126.81,98088.0,114.8884,115.7914,114.8884,115.6637,98088.0
2021-03-05 11:40:00,126.83,126.85,126.01,126.79,143331.0,115.6819,115.7002,114.934,115.6454,143331.0
2021-03-05 11:45:00,126.78,126.9,126.3,126.51,84663.0,115.6363,115.7458,115.1985,115.39,84663.0
2021-03-05 11:50:00,126.49,126.63,126.1,126.18,62398.0,115.3718,115.4995,115.0161,115.0891,62398.0
2021-03-05 11:55:00,126.2,127.33,126.15,127.23,86496.0,115.1073,116.138,115.0617,116.0468,86496.0
2021-03-05 12:00:00,127.17,127.51,126.83,127.26,101032.0,115.992,116.3021,115.6819,116.0741,101032.0
2021-03-05 12:05:00,127.21,127.34,126.83,126.89,66678.0,116.0285,116.1471,115.6819,115.7366,66678.0
2021-03-05 12:10:00,126.87,127.45,126.75,127.22,66062.0,115.7184,116.2474,115.6089,116.0376,66062.0
2021-03-05 12:15:00,127.23,127.91,127.11,127.88,91154.0,116.0468,116.667,115.9373,116.6396,91154.0
2021-03-05 12:20:00,127.86,128.38,127.67,128.24,50760.0,116.6214,117.0957,116.4481,116.968,50760.0
2021-03-05 12:25:00,128.27,128.5,128.01,128.37,95386.0,116.9953,117.2051,116.7582,117.0866,95386.0
2021-03-05 12:30:00,128.38,128.78,128.28,128.53,138476.0,117.0957,117.4605,117.0045,117.2325,138476.0
2021-03-05 12:35:00,128.54,128.61,128.11,128.47,155332.0,117.2416,117.3055,116.8494,117.1778,155332.0
2021-03-05 12:40:00,128.49,128.66,128.26,128.64,71822.0,117.196,117.3511,116.9862,117.3328,71822.0
2021-03-05 12:45:00,128.59,128.91,128.38,128.41,87305.0,117.2872,117.5791,117.0957,117.123,87305.0
2021-03-05 12:50:00,128.38,128.64,128.12,128.27,96493.0,117.0957,117.3328,116.8585,116.9953,96493.0
2021-03-05 12:55:00,128.28,128.71,128.18,128.63,64881.0,117.0045,117.3967,116.9133,117.3237,64881.0
2021-03-05 13:00:00,128.64,128.78,127.8,127.92,121834.0,117.3328,117.4605,116.5667,116.6761,121834.0
2021-03-05 13:05:00,127.92,128.79,127.88,128.69,86898.0,116.6761,117.4696,116.6396,117.3784,86898.0
2021-03-05 13:10:00,128.66,128.78,128.25,128.74,69631.0,117.3511,117.4605,116.9771,117.424,69631.0
2021-03-05 13:15:00,128.71,129.57,128.61,129.54,134062.0,117.3967,118.1811,117.3055,118.1537,134062.0
2021-03-05 13:20:00,129.52,129.6,129.17,129.49,51598.0,118.1355,118.2084,117.8162,118.1081,51598.0
2021-03-05 13:25:00,129.49,129.53,129.03,129.46,116441.0,118.1081,118.1446,117.6885,118.0807,116441.0
2021-03-05 13:30:00,129.45,129.61,129.14,129.5,74713.0,118.0716,118.2176,117.7889,118.1172,74713.0
2021-03-05 13:35:00,129.53,129.74,129.24,129.63,50906.0,118.1446,118.3361,117.8801,118.2358,50906.0
2021-03-05 13:40:00,129.65,129.88,129.34,129.43,112819.0,118.254,118.4638,117.9713,118.0534,112819.0
2021-03-05 13:45:00,129.45,129.67,129.29,129.59,111196.0,118.0716,118.2723,117.9257,118.1993,111196.0
2021-03-05 13:50:00,129.55,129.67,128.99,129.06,85977.0,118.1628,118.2723,117.6521,117.7159,85977.0
2021-03-05 13:55:00,129.1,129.43,129.0,129.43,60650.0,117.7524,118.0534,117.6612,118.0534,60650.0
2021-03-05 14:00:00,129.46,129.67,129.07,129.28,74404.0,118.0807,118.2723,117.725,117.9166,74404.0
2021-03-05 14:05:00,129.3,129.31,128.88,129.02,68455.0,117.9348,117.9439,117.5517,117.6794,68455.0
2021-03-05 14:10:00,128.98,129.21,128.96,129.15,53817.0,117.6429,117.8527,117.6247,117.798,53817.0
2021-03-05 14:15:00,129.18,129.37,128.81,128.86,74592.0,117.8254,117.9987,117.4879,117.5335,74592.0
2021-03-05 14:20:00,128.91,129.46,128.88,129.44,58180.0,117.5791,118.0807,117.5517,118.0625,58180.0
2021-03-05 14:25:00,129.44,129.83,129.41,129.74,47208.0,118.0625,118.4182,118.0351,118.3361,47208.0
2021-03-05 14:30:00,129.75,130.35,129.75,130.28,86401.0,118.3453,118.8925,118.3453,118.8287,86401.0
2021-03-05 14:35:00,130.3,130.4,130.11,130.13,73132.0,118.8469,118.9381,118.6736,118.6919,73132.0
2021-03-05 14:40:00,130.17,130.34,129.9,130.01,69107.0,118.7283,118.8834,118.4821,118.5824,69107.0
2021-03-05 14:45:00,130.01,130.27,129.86,130.12,51515.0,118.5824,118.8195,118.4456,118.6827,51515.0
2021-03-05 14:50:00,130.14,130.33,130.01,130.31,61799.0,118.701,118.8743,118.5824,118.856,61799.0
2021-03-05 14:55:00,130.3,130.51,130.24,130.45,132942.0,118.8469,119.0385,118.7922,118.9837,132942.0
2021-03-05 15:00:00,130.46,130.59,130.23,130.4,79320.0,118.9928,119.1114,118.7831,118.9381,79320.0
2021-03-05 15:05:00,130.37,130.46,130.15,130.38,80539.0,118.9108,118.9928,118.7101,118.9199,80539.0
2021-03-05 15:10:00,130.39,130.48,130.09,130.21,86723.0,118.929,119.0111,118.6554,118.7648,86723.0
2021-03-05 15:15:00,130.21,130.5,130.0,130.05,109614.0,118.7648,119.0293,118.5733,118.6189,109614.0
2021-03-05 15:20:00,130.05,130.39,130.02,130.19,92937.0,118.6189,118.929,118.5915,118.7466,92937.0
2021-03-05 15:25:00,130.17,130.26,130.0,130.14,76102.0,118.7283,118.8104,118.5733,118.701,76102.0
2021-03-05 15:30:00,130.17,130.29,129.96,130.11,81528.0,118.7283,118.8378,118.5368,118.6736,81528.0
2021-03-05 15:35:00,130.13,130.43,130.04,130.42,162010.0,118.6919,118.9655,118.6098,118.9564,162010.0
2021-03-05 15:40:00,130.43,130.49,130.03,130.25,120515.0,118.9655,119.0202,118.6006,118.8013,120515.0
2021-03-05 15:45:00,130.25,130.47,129.96,130.07,172056.0,118.8013,119.002,118.5368,118.6371,172056.0
2021-03-05 15:50:00,130.04,130.26,129.76,130.2,370065.0,118.6098,118.8104,118.3544,118.7557,370065.0
2021-03-05 15:55:00,130.23,130.23,129.74,129.75,709404.0,118.7831,118.7831,118.3361,118.3453,709404.0
2021-03-08 09:30:00,128.98,129.58,127.89,128.0,408222.0,117.6429,118.1902,116.6487,116.7491,408222.0
2021-03-08 09:35:00,128.0,128.19,127.69,127.92,196035.0,116.7491,116.9224,116.4663,116.6761,196035.0
2021-03-08 09:40:00,127.94,129.78,127.94,129.4,209628.0,116.6944,118.3726,116.6944,118.026,209628.0
2021-03-08 09:45:00,129.45,129.69,128.71,128.72,123835.0,118.0716,118.2905,117.3967,117.4058,123835.0
2021-03-08 09:50:00,128.73,129.0,128.25,128.57,111537.0,117.4149,117.6612,116.9771,117.269,111537.0
2021-03-08 09:55:00,128.58,129.18,128.04,128.3,98110.0,117.2781,117.8254,116.7856,117.0227,98110.0
2021-03-08 10:00:00,128.27,128.56,127.57,127.87,115342.0,116.9953,117.2599,116.3569,116.6305,115342.0
2021-03-08 10:05:00,127.76,128.3,127.62,128.29,131713.0,116.5302,117.0227,116.4025,117.0136,131713.0
2021-03-08 10:10:00,128.33,128.48,127.65,127.88,110069.0,117.0501,117.1869,116.4298,116.6396,110069.0
2021-03-08 10:15:00,127.89,128.3,127.57,128.19,148940.0,116.6487,117.0227,116.3569,116.9224,148940.0
2021-03-08 10:20:00,128.23,128.45,127.6,127.71,102004.0,116.9589,117.1595,116.3842,116.4846,102004.0
2021-03-08 10:25:00,127.76,128.69,127.69,128.59,98164.0,116.5302,117.3784,116.4663,117.2872,98164.0
2021-03-08 10:30:00,128.57,129.07,128.56,128.89,83281.0,117.269,117.725,117.2599,117.5608,83281.0
2021-03-08 10:35:00,128.91,129.11,128.59,128.67,80301.0,117.5791,117.7615,117.2872,117.3602,80301.0
2021-03-08 10:40:00,128.69,129.04,128.67,128.96,78757.0,117.3784,117.6977,117.3602,117.6247,78757.0
2021-03-08 10:45:00,128.95,129.05,128.43,128.49,52770.0,117.6156,117.7068,117.1413,117.196,52770.0
2021-03-08 10:50:00,128.5,128.6,128.05,128.17,76954.0,117.2051,117.2963,116.7947,116.9041,76954.0
2021-03-08 10:55:00,128.16,128.4,127.9,128.04,83590.0,116.895,117.1139,116.6579,116.7856,83590.0
2021-03-08 11:00:00,128.08,128.77,128.02,128.24,55851.0,116.822,117.4514,116.7673,116.968,55851.0
2021-03-08 11:05:00,128.28,128.6,127.98,128.02,51573.0,117.0045,117.2963,116.7308,116.7673,51573.0
2021-03-08 11:10:00,127.99,128.05,127.76,127.92,116399.0,116.74,116.7947,116.5302,116.6761,116399.0
2021-03-08 11:15:00,127.93,128.03,127.67,127.96,70908.0,116.6852,116.7764,116.4481,116.7126,70908.0
2021-03-08 11:20:00,128.02,128.47,128.02,128.33,54592.0,116.7673,117.1778,116.7673,117.0501,54592.0
2021-03-08 11:25:00,128.29,128.36,127.87,128.14,119492.0,117.0136,117.0774,116.6305,116.8768,119492.0
2021-03-08 11:30:00,128.16,128.17,127.22,127.45,107773.0,116.895,116.9041,116.0376,116.2474,107773.0
2021-03-08 11:35:00,127.43,127.45,127.07,127.17,110341.0,116.2292,116.2474,115.9008,115.992,110341.0
2021-03-08 11:40:00,127.18,127.36,126.6,126.64,116342.0,116.0012,116.1653,115.4721,115.5086,116342.0
2021-03-08 11:45:00,126.65,126.89,126.58,126.69,105622.0,115.5177,115.7366,115.4539,115.5542,105622.0
2021-03-08 11:50:00,126.64,126.71,125.9,126.12,249361.0,115.5086,115.5725,114.8337,115.0343,249361.0
2021-03-08 11:55:00,126.1,126.19,125.78,125.93,134650.0,115.0161,115.0982,114.7242,114.861,134650.0
2021-03-08 12:00:00,125.88,126.0,125.44,125.47,208653.0,114.8154,114.9249,114.4141,114.4415,208653.0
2021-03-08 12:05:00,125.48,125.77,125.25,125.4,193398.0,114.4506,114.7151,114.2408,114.3776,193398.0
2021-03-08 12:10:00,125.4,125.68,125.18,125.48,138360.0,114.3776,114.633,114.1769,114.4506,138360.0
2021-03-08 12:15:00,125.46,125.76,125.16,125.58,126489.0,114.4323,114.706,114.1587,114.5418,126489.0
2021-03-08 12:20:00,125.6,126.23,125.59,126.15,174315.0,114.56,115.1347,114.5509,115.0617,174315.0
2021-03-08 12:25:00,126.17,126.2,125.96,126.07,212039.0,115.0799,115.1073,114.8884,114.9887,212039.0
2021-03-08 12:30:00,126.1,126.19,125.76,126.01,76417.0,115.0161,115.0982,114.706,114.934,76417.0
2021-03-08 12:35:00,126.01,126.24,125.83,125.83,74956.0,114.934,115.1438,114.7698,114.7698,74956.0
2021-03-08 12:40:00,125.84,126.0,125.76,125.82,56297.0,114.7789,114.9249,114.706,114.7607,56297.0
2021-03-08 12:45:00,125.83,126.17,125.73,126.15,95369.0,114.7698,115.0799,114.6786,115.0617,95369.0
2021-03-08 12:50:00,126.15,126.24,125.94,126.08,92451.0,115.0617,115.1438,114.8701,114.9978,92451.0
2021-03-08 12:55:00,126.07,126.08,125.48,125.5,75831.0,114.9887,114.9978,114.4506,114.4688,75831.0
2021-03-08 13:00:00,125.51,125.62,125.38,125.4,109273.0,114.4779,114.5783,114.3594,114.3776,109273.0
2021-03-08 13:05:00,125.4,125.59,125.32,125.32,69030.0,114.3776,114.5509,114.3046,114.3046,69030.0
2021-03-08 13:10:00,125.34,125.72,125.22,125.66,111331.0,114.3229,114.6695,114.2134,114.6148,111331.0
2021-03-08 13:15:00,125.62,126.06,125.62,125.84,83551.0,114.5783,114.9796,114.5783,114.7789,83551.0
2021-03-08 13:20:00,125.86,126.34,125.84,126.24,71180.0,114.7972,115.235,114.7789,115.1438,71180.0
2021-03-08 13:25:00,126.24,126.28,126.0,126.14,37568.0,115.1438,115.1803,114.9249,115.0526,37568.0
2021-03-08 13:30:00,126.11,126.12,125.67,125.81,55579.0,115.0252,115.0343,114.6239,114.7516,55579.0
2021-03-08 13:35:00,125.79,125.96,125.6,125.63,46712.0,114.7333,114.8884,114.56,114.5874,46712.0
2021-03-08 13:40:00,125.61,125.63,125.27,125.33,81616.0,114.5692,114.5874,114.259,114.3138,81616.0
2021-03-08 13:45:00,125.33,125.41,125.18,125.26,71379.0,114.3138,114.3867,114.1769,114.2499,71379.0
2021-03-08 13:50:00,125.24,125.26,124.74,125.0,192810.0,114.2317,114.2499,113.7756,114.0128,192810.0
2021-03-08 13:55:00,124.96,124.96,124.49,124.64,101258.0,113.9763,113.9763,113.5476,113.6844,101258.0
2021-03-08 14:00:00,124.63,124.75,124.42,124.61,224616.0,113.6753,113.7847,113.4838,113.6571,224616.0
2021-03-08 14:05:00,124.55,125.2,124.42,124.85,152604.0,113.6023,114.1952,113.4838,113.876,152604.0
2021-03-08 14:10:00,124.83,125.02,124.66,124.89,111546.0,113.8577,114.031,113.7027,113.9124,111546.0
2021-03-08 14:15:00,124.95,125.23,124.57,124.63,96249.0,113.9672,114.2226,113.6206,113.6753,96249.0
2021-03-08 14:20:00,124.61,124.77,124.54,124.61,68539.0,113.6571,113.803,113.5932,113.6571,68539.0
2021-03-08 14:25:00,124.6,124.95,124.51,124.87,78734.0,113.6479,113.9672,113.5658,113.8942,78734.0
2021-03-08 14:30:00,124.87,125.2,124.87,125.11,91404.0,113.8942,114.1952,113.8942,114.1131,91404.0
2021-03-08 14:35:00,125.11,125.17,124.64,124.66,64468.0,114.1131,114.1678,113.6844,113.7027,64468.0
2021-03-08 14:40:00,124.67,124.87,124.47,124.52,100778.0,113.7118,113.8942,113.5294,113.575,100778.0
2021-03-08 14:45:00,124.52,124.62,124.21,124.28,94422.0,113.575,113.6662,113.2922,113.3561,94422.0
2021-03-08 14:50:00,124.31,124.49,124.22,124.39,86969.0,113.3834,113.5476,113.3013,113.4564,86969.0
2021-03-08 14:55:00,124.39,124.55,124.3,124.44,41378.0,113.4564,113.6023,113.3743,113.502,41378.0
2021-03-08 15:00:00,124.42,124.42,123.88,124.02,145121.0,113.4838,113.4838,112.9912,113.1189,145121.0
2021-03-08 15:05:00,124.0,124.11,123.76,123.83,81189.0,113.1007,113.201,112.8818,112.9456,81189.0
2021-03-08 15:10:00,123.87,123.97,123.67,123.92,158538.0,112.9821,113.0733,112.7997,113.0277,158538.0
2021-03-08 15:15:00,123.91,124.0,123.57,123.64,160483.0,113.0186,113.1007,112.7085,112.7723,160483.0
2021-03-08 15:20:00,123.65,123.74,123.45,123.57,202720.0,112.7814,112.8635,112.599,112.7085,202720.0
2021-03-08 15:25:00,123.56,123.65,123.37,123.39,155002.0,112.6993,112.7814,112.526,112.5443,155002.0
2021-03-08 15:30:00,123.39,123.55,123.31,123.39,272448.0,112.5443,112.6902,112.4713,112.5443,272448.0
2021-03-08 15:35:00,123.39,123.78,123.38,123.52,235382.0,112.5443,112.9,112.5352,112.6629,235382.0
2021-03-08 15:40:00,123.5,123.74,123.41,123.71,220795.0,112.6446,112.8635,112.5625,112.8362,220795.0
2021-03-08 15:45:00,123.71,123.81,123.39,123.61,350508.0,112.8362,112.9274,112.5443,112.7449,350508.0
2021-03-08 15:50:00,123.65,123.82,123.12,123.19,521437.0,112.7814,112.9365,112.298,112.3619,521437.0
2021-03-08 15:55:00,123.2,123.45,122.99,123.2,750937.0,112.371,112.599,112.1794,112.371,750937.0
2021-03-09 09:30:00,127.36,127.46,126.33,127.36,585335.0,116.1653,116.2565,115.2259,116.1653,585335.0
2021-03-09 09:35:00,127.36,128.15,127.21,127.64,265275.0,116.1653,116.8859,116.0285,116.4207,265275.0
2021-03-09 09:40:00,127.66,127.82,126.75,126.98,169312.0,116.439,116.5849,115.6089,115.8187,169312.0
2021-03-09 09:45:00,127.02,127.85,126.73,127.75,177188.0,115.8552,116.6123,115.5907,116.5211,177188.0
2021-03-09 09:50:00,127.84,128.28,127.57,128.28,156630.0,116.6031,117.0045,116.3569,117.0045,156630.0
2021-03-09 09:55:00,128.25,128.56,128.02,128.36,273246.0,116.9771,117.2599,116.7673,117.0774,273246.0
2021-03-09 10:00:00,128.43,128.58,128.17,128.39,156530.0,117.1413,117.2781,116.9041,117.1048,156530.0
2021-03-09 10:05:00,128.43,128.76,128.13,128.48,163545.0,117.1413,117.4423,116.8676,117.1869,163545.0
2021-03-09 10:10:00,128.46,128.63,128.36,128.4,118952.0,117.1686,117.3237,117.0774,117.1139,118952.0
2021-03-09 10:15:00,128.44,128.76,128.32,128.36,172595.0,117.1504,117.4423,117.0409,117.0774,172595.0
2021-03-09 10:20:00,128.36,128.51,128.07,128.28,162638.0,117.0774,117.2142,116.8129,117.0045,162638.0
2021-03-09 10:25:00,128.33,128.76,128.29,128.32,108371.0,117.0501,117.4423,117.0136,117.0409,108371.0
2021-03-09 10:30:00,128.33,128.39,127.64,127.84,83245.0,117.0501,117.1048,116.4207,116.6031,83245.0
2021-03-09 10:35:00,127.82,128.1,127.7,127.84,60494.0,116.5849,116.8403,116.4754,116.6031,60494.0
2021-03-09 10:40:00,127.81,128.02,127.72,127.91,77114.0,116.5758,116.7673,116.4937,116.667,77114.0
2021-03-09 10:45:00,127.94,127.98,127.31,127.32,76510.0,116.6944,116.7308,116.1197,116.1288,76510.0
2021-03-09 10:50:00,127.37,127.62,127.33,127.37,76036.0,116.1745,116.4025,116.138,116.1745,76036.0
2021-03-09 10:55:00,127.37,127.64,127.27,127.52,97050.0,116.1745,116.4207,116.0832,116.3113,97050.0
2021-03-09 11:00:00,127.52,127.91,127.28,127.87,60413.0,116.3113,116.667,116.0924,116.6305,60413.0
2021-03-09 11:05:00,127.91,127.98,127.54,127.86,49229.0,116.667,116.7308,116.3295,116.6214,49229.0
2021-03-09 11:10:00,127.85,127.86,127.38,127.8,60469.0,116.6123,116.6214,116.1836,116.5667,60469.0
2021-03-09 11:15:00,127.78,127.93,127.63,127.91,42526.0,116.5484,116.6852,116.4116,116.667,42526.0
2021-03-09 11:20:00,127.93,127.98,127.69,127.7,70806.0,116.6852,116.7308,116.4663,116.4754,70806.0
2021-03-09 11:25:00,127.71,127.82,127.66,127.69,51957.0,116.4846,116.5849,116.439,116.4663,51957.0
2021-03-09 11:30:00,127.73,127.94,127.68,127.85,47639.0,116.5028,116.6944,116.4572,116.6123,47639.0
2021-03-09 11:35:00,127.82,127.84,127.43,127.43,65689.0,116.5849,116.6031,116.2292,116.2292,65689.0
2021-03-09 11:40:00,127.44,127.93,127.43,127.82,92093.0,116.2383,116.6852,116.2292,116.5849,92093.0
2021-03-09 11:45:00,127.78,127.88,127.57,127.69,48859.0,116.5484,116.6396,116.3569,116.4663,48859.0
2021-03-09 11:50:00,127.66,127.98,127.66,127.82,78355.0,116.439,116.7308,116.439,116.5849,78355.0
2021-03-09 11:55:00,127.83,128.25,127.83,127.96,96292.0,116.594,116.9771,116.594,116.7126,96292.0
2021-03-09 12:00:00,127.96,128.2,127.67,128.16,146552.0,116.7126,116.9315,116.4481,116.895,146552.0
2021-03-09 12:05:00,128.18,128.47,128.12,128.43,77431.0,116.9133,117.1778,116.8585,117.1413,77431.0
2021-03-09 12:10:00,128.44,128.53,128.34,128.53,83811.0,117.1504,117.2325,117.0592,117.2325,83811.0
2021-03-09 12:15:00,128.49,128.65,128.29,128.33,76444.0,117.196,117.3419,117.0136,117.0501,76444.0
2021-03-09 12:20:00,128.28,128.65,128.28,128.59,59144.0,117.0045,117.3419,117.0045,117.2872,59144.0
2021-03-09 12:25:00,128.57,128.77,128.49,128.69,57425.0,117.269,117.4514,117.196,117.3784,57425.0
2021-03-09 12:30:00,128.72,128.88,128.68,128.81,70728.0,117.4058,117.5517,117.3693,117.4879,70728.0
2021-03-09 12:35:00,128.81,128.91,128.65,128.68,66026.0,117.4879,117.5791,117.3419,117.3693,66026.0
2021-03-09 12:40:00,128.64,128.72,128.55,128.61,48150.0,117.3328,117.4058,117.2507,117.3055,48150.0
2021-03-09 12:45:00,128.61,128.69,128.47,128.55,50401.0,117.3055,117.3784,117.1778,117.2507,50401.0
2021-03-09 12:50:00,128.53,128.58,128.37,128.52,73945.0,117.2325,117.2781,117.0866,117.2234,73945.0
2021-03-09 12:55:00,128.52,128.56,128.34,128.52,42778.0,117.2234,117.2599,117.0592,117.2234,42778.0
2021-03-09 13:00:00,128.53,128.93,128.52,128.93,72713.0,117.2325,117.5973,117.2234,117.5973,72713.0
2021-03-09 13:05:00,128.91,129.07,128.9,129.02,56817.0,117.5791,117.725,117.57,117.6794,56817.0
2021-03-09 13:10:00,129.05,129.09,128.92,129.01,44842.0,117.7068,117.7433,117.5882,117.6703,44842.0
2021-03-09 13:15:00,129.05,129.11,128.86,129.02,57467.0,117.7068,117.7615,117.5335,117.6794,57467.0
2021-03-09 13:20:00,128.99,129.22,128.99,129.21,82114.0,117.6521,117.8618,117.6521,117.8527,82114.0
2021-03-09 13:25:00,129.2,129.24,128.88,128.96,84950.0,117.8436,117.8801,117.5517,117.6247,84950.0
2021-03-09 13:30:00,129.0,129.14,128.88,129.13,95436.0,117.6612,117.7889,117.5517,117.7798,95436.0
2021-03-09 13:35:00,129.14,129.2,128.95,129.18,85464.0,117.7889,117.8436,117.6156,117.8254,85464.0
2021-03-09 13:40:00,129.19,129.3,129.12,129.21,90484.0,117.8345,117.9348,117.7706,117.8527,90484.0
2021-03-09 13:45:00,129.2,129.25,129.03,129.16,73857.0,117.8436,117.8892,117.6885,117.8071,73857.0
2021-03-09 13:50:00,129.12,129.19,129.09,129.15,46928.0,117.7706,117.8345,117.7433,117.798,46928.0
2021-03-09 13:55:00,129.16,129.24,129.13,129.24,93294.0,117.8071,117.8801,117.7798,117.8801,93294.0
2021-03-09 14:00:00,129.22,129.25,129.07,129.19,74076.0,117.8618,117.8892,117.725,117.8345,74076.0
2021-03-09 14:05:00,129.19,129.28,129.05,129.15,110201.0,117.8345,117.9166,117.7068,117.798,110201.0
2021-03-09 14:10:00,129.16,129.16,128.93,129.07,101189.0,117.8071,117.8071,117.5973,117.725,101189.0
2021-03-09 14:15:00,129.07,129.09,128.69,128.69,77955.0,117.725,117.7433,117.3784,117.3784,77955.0
2021-03-09 14:20:00,128.67,128.86,128.67,128.71,50394.0,117.3602,117.5335,117.3602,117.3967,50394.0
2021-03-09 14:25:00,128.72,128.78,128.67,128.69,51425.0,117.4058,117.4605,117.3602,117.3784,51425.0
2021-03-09 14:30:00,128.7,128.82,128.58,128.75,76311.0,117.3875,117.497,117.2781,117.4332,76311.0
2021-03-09 14:35:00,128.76,129.15,128.75,129.15,80740.0,117.4423,117.798,117.4332,117.798,80740.0
2021-03-09 14:40:00,129.19,129.61,129.19,129.6,84447.0,117.8345,118.2176,117.8345,118.2084,84447.0
2021-03-09 14:45:00,129.61,129.68,129.54,129.55,48692.0,118.2176,118.2814,118.1537,118.1628,48692.0
2021-03-09 14:50:00,129.58,129.84,129.58,129.82,70402.0,118.1902,118.4273,118.1902,118.4091,70402.0
2021-03-09 14:55:00,129.81,129.92,129.65,129.83,79691.0,118.4,118.5003,118.254,118.4182,79691.0
2021-03-09 15:00:00,129.83,129.83,129.53,129.66,59047.0,118.4182,118.4182,118.1446,118.2632,59047.0
2021-03-09 15:05:00,129.66,129.86,129.61,129.77,61436.0,118.2632,118.4456,118.2176,118.3635,61436.0
2021-03-09 15:10:00,129.77,129.88,129.66,129.86,87399.0,118.3635,118.4638,118.2632,118.4456,87399.0
2021-03-09 15:15:00,129.9,129.91,129.71,129.84,44292.0,118.4821,118.4912,118.3088,118.4273,44292.0
2021-03-09 15:20:00,129.83,129.86,129.63,129.82,55816.0,118.4182,118.4456,118.2358,118.4091,55816.0
2021-03-09 15:25:00,129.81,129.87,129.67,129.74,74634.0,118.4,118.4547,118.2723,118.3361,74634.0
2021-03-09 15:30:00,129.74,129.86,129.69,129.86,56834.0,118.3361,118.4456,118.2905,118.4456,56834.0
2021-03-09 15:35:00,129.86,129.86,129.4,129.66,117936.0,118.4456,118.4456,118.026,118.2632,117936.0
2021-03-09 15:40:00,129.65,129.73,129.28,129.43,100042.0,118.254,118.327,117.9166,118.0534,100042.0
2021-03-09 15:45:00,129.39,129.45,129.12,129.18,128137.0,118.0169,118.0716,117.7706,117.8254,128137.0
2021-03-09 15:50:00,129.18,129.54,128.75,129.42,257764.0,117.8254,118.1537,117.4332,118.0443,257764.0
2021-03-09 15:55:00,129.45,129.45,128.89,129.11,406305.0,118.0716,118.0716,117.5608,117.7615,406305.0
2021-03-10 09:30:00,130.62,131.1,130.12,130.26,621534.0,119.1388,119.5766,118.6827,118.8104,621534.0
2021-03-10 09:35:00,130.22,130.38,129.93,130.07,258133.0,118.7739,118.9199,118.5094,118.6371,258133.0
2021-03-10 09:40:00,130.08,130.6,129.78,130.42,321081.0,118.6462,119.1205,118.3726,118.9564,321081.0
2021-03-10 09:45:00,130.43,130.81,130.18,130.48,239814.0,118.9655,119.3121,118.7375,119.0111,239814.0
2021-03-10 09:50:00,130.45,130.84,130.35,130.77,199142.0,118.9837,119.3394,118.8925,119.2756,199142.0
2021-03-10 09:55:00,130.73,131.1,130.2,130.33,236205.0,119.2391,119.5766,118.7557,118.8743,236205.0
2021-03-10 10:00:00,130.35,130.46,129.57,130.0,255084.0,118.8925,118.9928,118.1811,118.5733,255084.0
2021-03-10 10:05:00,129.96,130.36,129.76,129.78,160205.0,118.5368,118.9016,118.3544,118.3726,160205.0
2021-03-10 10:10:00,129.8,130.11,129.42,129.42,130908.0,118.3909,118.6736,118.0443,118.0443,130908.0
2021-03-10 10:15:00,129.41,129.68,129.17,129.24,155020.0,118.0351,118.2814,117.8162,117.8801,155020.0
2021-03-10 10:20:00,129.28,129.32,128.71,128.92,163167.0,117.9166,117.9531,117.3967,117.5882,163167.0
2021-03-10 10:25:00,128.97,129.02,128.35,128.45,148512.0,117.6338,117.6794,117.0683,117.1595,148512.0
2021-03-10 10:30:00,128.47,129.14,128.47,128.96,172522.0,117.1778,117.7889,117.1778,117.6247,172522.0
2021-03-10 10:35:00,128.99,129.11,128.25,128.29,130843.0,117.6521,117.7615,116.9771,117.0136,130843.0
2021-03-10 10:40:00,128.3,128.8,128.1,128.6,158728.0,117.0227,117.4788,116.8403,117.2963,158728.0
2021-03-10 10:45:00,128.6,129.09,128.6,128.83,147443.0,117.2963,117.7433,117.2963,117.5061,147443.0
2021-03-10 10:50:00,128.79,128.81,128.01,128.39,153337.0,117.4696,117.4879,116.7582,117.1048,153337.0
2021-03-10 10:55:00,128.43,128.92,128.23,128.73,90541.0,117.1413,117.5882,116.9589,117.4149,90541.0
2021-03-10 11:00:00,128.73,128.8,128.29,128.75,155033.0,117.4149,117.4788,117.0136,117.4332,155033.0
2021-03-10 11:05:00,128.74,128.75,128.31,128.46,74471.0,117.424,117.4332,117.0318,117.1686,74471.0
2021-03-10 11:10:00,128.45,128.69,128.31,128.65,91791.0,117.1595,117.3784,117.0318,117.3419,91791.0
2021-03-10 11:15:00,128.64,128.79,128.4,128.55,86848.0,117.3328,117.4696,117.1139,117.2507,86848.0
2021-03-10 11:20:00,128.62,128.74,128.26,128.54,69740.0,117.3146,117.424,116.9862,117.2416,69740.0
2021-03-10 11:25:00,128.54,129.01,128.53,128.84,95770.0,117.2416,117.6703,117.2325,117.5152,95770.0
2021-03-10 11:30:00,128.82,129.11,128.59,128.64,104463.0,117.497,117.7615,117.2872,117.3328,104463.0
2021-03-10 11:35:00,128.62,128.63,128.36,128.43,127354.0,117.3146,117.3237,117.0774,117.1413,127354.0
2021-03-10 11:40:00,128.46,128.65,128.08,128.11,87321.0,117.1686,117.3419,116.822,116.8494,87321.0
2021-03-10 11:45:00,128.14,128.48,128.13,128.43,63797.0,116.8768,117.1869,116.8676,117.1413,63797.0
2021-03-10 11:50:00,128.45,128.69,128.37,128.66,136612.0,117.1595,117.3784,117.0866,117.3511,136612.0
2021-03-10 11:55:00,128.65,129.0,128.65,128.87,61104.0,117.3419,117.6612,117.3419,117.5426,61104.0
2021-03-10 12:00:00,128.91,128.92,128.6,128.68,68536.0,117.5791,117.5882,117.2963,117.3693,68536.0
2021-03-10 12:05:00,128.66,128.81,128.54,128.75,63927.0,117.3511,117.4879,117.2416,117.4332,63927.0
2021-03-10 12:10:00,128.73,129.29,128.72,129.19,87581.0,117.4149,117.9257,117.4058,117.8345,87581.0
2021-03-10 12:15:00,129.17,129.19,128.81,128.91,59600.0,117.8162,117.8345,117.4879,117.5791,59600.0
2021-03-10 12:20:00,128.91,129.02,128.8,128.9,46114.0,117.5791,117.6794,117.4788,117.57,46114.0
2021-03-10 12:25:00,128.85,128.91,128.41,128.52,50142.0,117.5244,117.5791,117.123,117.2234,50142.0
2021-03-10 12:30:00,128.51,128.87,128.39,128.61,64374.0,117.2142,117.5426,117.1048,117.3055,64374.0
2021-03-10 12:35:00,128.62,128.7,128.07,128.1,78255.0,117.3146,117.3875,116.8129,116.8403,78255.0
2021-03-10 12:40:00,128.1,128.41,128.07,128.38,97734.0,116.8403,117.123,116.8129,117.0957,97734.0
2021-03-10 12:45:00,128.39,128.74,128.35,128.44,189005.0,117.1048,117.424,117.0683,117.1504,189005.0
2021-03-10 12:50:00,128.47,128.58,128.33,128.47,97105.0,117.1778,117.2781,117.0501,117.1778,97105.0
2021-03-10 12:55:00,128.46,128.83,128.41,128.7,40704.0,117.1686,117.5061,117.123,117.3875,40704.0
2021-03-10 13:00:00,128.73,128.77,127.83,128.54,150573.0,117.4149,117.4514,116.594,117.2416,150573.0
2021-03-10 13:05:00,128.53,129.0,128.23,128.99,93242.0,117.2325,117.6612,116.9589,117.6521,93242.0
2021-03-10 13:10:00,128.98,129.01,128.45,128.61,71386.0,117.6429,117.6703,117.1595,117.3055,71386.0
2021-03-10 13:15:00,128.65,128.67,128.14,128.44,81774.0,117.3419,117.3602,116.8768,117.1504,81774.0
2021-03-10 13:20:00,128.44,128.6,128.29,128.36,68946.0,117.1504,117.2963,117.0136,117.0774,68946.0
2021-03-10 13:25:00,128.38,128.82,128.29,128.81,52436.0,117.0957,117.497,117.0136,117.4879,52436.0
2021-03-10 13:30:00,128.87,128.87,128.19,128.26,75413.0,117.5426,117.5426,116.9224,116.9862,75413.0
2021-03-10 13:35:00,128.29,128.43,127.97,128.26,83706.0,117.0136,117.1413,116.7217,116.9862,83706.0
2021-03-10 13:40:00,128.26,128.43,127.96,128.06,99706.0,116.9862,117.1413,116.7126,116.8038,99706.0
2021-03-10 13:45:00,128.04,128.2,127.8,128.2,61618.0,116.7856,116.9315,116.5667,116.9315,61618.0
2021-03-10 13:50:00,128.15,128.27,128.0,128.18,41368.0,116.8859,116.9953,116.7491,116.9133,41368.0
2021-03-10 13:55:00,128.17,128.38,128.15,128.24,61479.0,116.9041,117.0957,116.8859,116.968,61479.0
2021-03-10 14:00:00,128.21,128.34,128.05,128.34,57278.0,116.9406,117.0592,116.7947,117.0592,57278.0
2021-03-10 14:05:00,128.34,128.46,128.24,128.27,54340.0,117.0592,117.1686,116.968,116.9953,54340.0
2021-03-10 14:10:00,128.3,128.55,128.22,128.5,80859.0,117.0227,117.2507,116.9497,117.2051,80859.0
2021-03-10 14:15:00,128.51,128.73,128.41,128.66,36629.0,117.2142,117.4149,117.123,117.3511,36629.0
2021-03-10 14:20:00,128.67,128.67,128.1,128.2,63729.0,117.3602,117.3602,116.8403,116.9315,63729.0
2021-03-10 14:25:00,128.16,128.62,128.12,128.55,54051.0,116.895,117.3146,116.8585,117.2507,54051.0
2021-03-10 14:30:00,128.61,128.62,128.35,128.39,43907.0,117.3055,117.3146,117.0683,117.1048,43907.0
2021-03-10 14:35:00,128.39,128.42,128.22,128.28,57985.0,117.1048,117.1322,116.9497,117.0045,57985.0
2021-03-10 14:40:00,128.29,128.35,128.19,128.24,57793.0,117.0136,117.0683,116.9224,116.968,57793.0
2021-03-10 14:45:00,128.23,128.88,128.19,128.88,112435.0,116.9589,117.5517,116.9224,117.5517,112435.0
2021-03-10 14:50:00,128.85,128.88,128.63,128.69,74744.0,117.5244,117.5517,117.3237,117.3784,74744.0
2021-03-10 14:55:00,128.66,128.68,128.49,128.51,65328.0,117.3511,117.3693,117.196,117.2142,65328.0
2021-03-10 15:00:00,128.5,128.76,128.23,128.38,97781.0,117.2051,117.4423,116.9589,117.0957,97781.0
2021-03-10 15:05:00,128.39,128.58,128.33,128.56,40809.0,117.1048,117.2781,117.0501,117.2599,40809.0
2021-03-10 15:10:00,128.56,128.61,128.35,128.36,74736.0,117.2599,117.3055,117.0683,117.0774,74736.0
2021-03-10 15:15:00,128.4,128.63,128.32,128.45,45217.0,117.1139,117.3237,117.0409,117.1595,45217.0
2021-03-10 15:20:00,128.47,128.57,128.28,128.29,63528.0,117.1778,117.269,117.0045,117.0136,63528.0
2021-03-10 15:25:00,128.29,128.39,128.03,128.07,75219.0,117.0136,117.1048,116.7764,116.8129,75219.0
2021-03-10 15:30:00,128.07,128.13,127.88,128.04,125757.0,116.8129,116.8676,116.6396,116.7856,125757.0
2021-03-10 15:35:00,128.07,128.56,128.04,128.45,75473.0,116.8129,117.2599,116.7856,117.1595,75473.0
2021-03-10 15:40:00,128.45,128.62,128.12,128.15,170982.0,117.1595,117.3146,116.8585,116.8859,170982.0
2021-03-10 15:45:00,128.15,128.52,128.13,128.45,125226.0,116.8859,117.2234,116.8676,117.1595,125226.0
2021-03-10 15:50:00,128.42,128.42,127.94,127.95,202694.0,117.1322,117.1322,116.6944,116.7035,202694.0
2021-03-10 15:55:00,127.98,128.05,127.64,127.85,459197.0,116.7308,116.7947,116.4207,116.6123,459197.0
2021-03-11 09:30:00,131.01,131.52,130.01,131.27,531536.0,119.4945,119.9597,118.5824,119.7317,531536.0
2021-03-11 09:35:00,131.24,132.0,130.7,131.89,316545.0,119.7043,120.3975,119.2118,120.2972,316545.0
2021-03-11 09:40:00,131.96,131.97,130.67,130.72,380909.0,120.361,120.3701,119.1844,119.23,380909.0
2021-03-11 09:45:00,130.72,130.97,130.33,130.72,158136.0,119.23,119.458,118.8743,119.23,158136.0
2021-03-11 09:50:00,130.75,131.02,130.28,130.84,184237.0,119.2574,119.5036,118.8287,119.3394,184237.0
2021-03-11 09:55:00,130.84,131.29,130.72,131.29,102620.0,119.3394,119.7499,119.23,119.7499,102620.0
2021-03-11 10:00:00,131.28,131.93,131.28,131.76,135791.0,119.7408,120.3336,119.7408,120.1786,135791.0
2021-03-11 10:05:00,131.81,132.1,131.74,132.03,161242.0,120.2242,120.4887,120.1603,120.4248,161242.0
2021-03-11 10:10:00,132.03,132.1,131.82,131.91,70951.0,120.4248,120.4887,120.2333,120.3154,70951.0
2021-03-11 10:15:00,131.91,132.02,130.99,131.18,106259.0,120.3154,120.4157,119.4763,119.6496,106259.0
2021-03-11 10:20:00,131.15,131.33,130.92,131.16,73684.0,119.6222,119.7864,119.4124,119.6313,73684.0
2021-03-11 10:25:00,131.16,131.51,131.12,131.16,68162.0,119.6313,119.9506,119.5948,119.6313,68162.0
2021-03-11 10:30:00,131.16,131.86,131.16,131.81,82322.0,119.6313,120.2698,119.6313,120.2242,82322.0
2021-03-11 10:35:00,131.82,131.97,131.68,131.87,111847.0,120.2333,120.3701,120.1056,120.2789,111847.0
2021-03-11 10:40:00,131.88,132.02,131.76,131.94,64370.0,120.288,120.4157,120.1786,120.3428,64370.0
2021-03-11 10:45:00,131.93,132.06,131.75,132.06,132288.0,120.3336,120.4522,120.1695,120.4522,132288.0
2021-03-11 10:50:00,132.03,132.45,131.92,132.43,180034.0,120.4248,120.8079,120.3245,120.7897,180034.0
2021-03-11 10:55:00,132.41,132.43,131.97,132.25,141787.0,120.7714,120.7897,120.3701,120.6255,141787.0
2021-03-11 11:00:00,132.25,132.41,132.15,132.16,118406.0,120.6255,120.7714,120.5343,120.5434,118406.0
2021-03-11 11:05:00,132.17,132.24,132.02,132.15,84497.0,120.5525,120.6164,120.4157,120.5343,84497.0
2021-03-11 11:10:00,132.17,132.4,132.17,132.36,132114.0,120.5525,120.7623,120.5525,120.7258,132114.0
2021-03-11 11:15:00,132.38,132.41,132.18,132.18,63436.0,120.7441,120.7714,120.5617,120.5617,63436.0
2021-03-11 11:20:00,132.19,132.39,132.17,132.39,66952.0,120.5708,120.7532,120.5525,120.7532,66952.0
2021-03-11 11:25:00,132.39,132.47,132.33,132.4,128883.0,120.7532,120.8262,120.6985,120.7623,128883.0
2021-03-11 11:30:00,132.41,132.5,132.29,132.43,96693.0,120.7714,120.8535,120.662,120.7897,96693.0
2021-03-11 11:35:00,132.43,132.77,132.39,132.74,157189.0,120.7897,121.0998,120.7532,121.0724,157189.0
2021-03-11 11:40:00,132.75,132.96,132.7,132.84,86054.0,121.0816,121.2731,121.036,121.1637,86054.0
2021-03-11 11:45:00,132.86,132.92,132.62,132.74,104885.0,121.1819,121.2366,120.963,121.0724,104885.0
2021-03-11 11:50:00,132.74,132.92,132.65,132.7,83159.0,121.0724,121.2366,120.9904,121.036,83159.0
2021-03-11 11:55:00,132.71,132.72,132.43,132.47,98841.0,121.0451,121.0542,120.7897,120.8262,98841.0
2021-03-11 12:00:00,132.47,132.48,132.08,132.08,79997.0,120.8262,120.8353,120.4705,120.4705,79997.0
2021-03-11 12:05:00,132.07,132.16,132.02,132.13,98119.0,120.4613,120.5434,120.4157,120.5161,98119.0
2021-03-11 12:10:00,132.14,132.47,132.13,132.44,69904.0,120.5252,120.8262,120.5161,120.7988,69904.0
2021-03-11 12:15:00,132.45,132.53,132.39,132.45,62482.0,120.8079,120.8809,120.7532,120.8079,62482.0
2021-03-11 12:20:00,132.46,132.57,132.33,132.39,74801.0,120.8171,120.9174,120.6985,120.7532,74801.0
2021-03-11 12:25:00,132.38,132.48,132.2,132.47,88459.0,120.7441,120.8353,120.5799,120.8262,88459.0
2021-03-11 12:30:00,132.48,132.67,132.35,132.44,67352.0,120.8353,121.0086,120.7167,120.7988,67352.0
2021-03-11 12:35:00,132.42,132.62,132.34,132.56,59919.0,120.7806,120.963,120.7076,120.9083,59919.0
2021-03-11 12:40:00,132.57,132.76,132.48,132.61,57990.0,120.9174,121.0907,120.8353,120.9539,57990.0
2021-03-11 12:45:00,132.61,132.94,132.56,132.92,42459.0,120.9539,121.2549,120.9083,121.2366,42459.0
2021-03-11 12:50:00,132.9,132.93,132.44,132.5,58417.0,121.2184,121.2457,120.7988,120.8535,58417.0
2021-03-11 12:55:00,132.48,132.75,132.48,132.7,58592.0,120.8353,121.0816,120.8353,121.036,58592.0
2021-03-11 13:00:00,132.7,132.99,132.63,132.95,58975.0,121.036,121.3005,120.9721,121.264,58975.0
2021-03-11 13:05:00,132.96,133.24,132.95,133.02,93743.0,121.2731,121.5285,121.264,121.3278,93743.0
2021-03-11 13:10:00,133.03,133.19,132.83,132.88,71618.0,121.337,121.4829,121.1545,121.2001,71618.0
2021-03-11 13:15:00,132.9,133.0,132.77,132.79,68614.0,121.2184,121.3096,121.0998,121.118,68614.0
2021-03-11 13:20:00,132.78,132.86,132.55,132.62,68158.0,121.1089,121.1819,120.8991,120.963,68158.0
2021-03-11 13:25:00,132.59,132.69,132.5,132.66,29823.0,120.9356,121.0268,120.8535,120.9995,29823.0
2021-03-11 13:30:00,132.67,132.82,132.46,132.48,46638.0,121.0086,121.1454,120.8171,120.8353,46638.0
2021-03-11 13:35:00,132.5,132.68,132.44,132.55,42905.0,120.8535,121.0177,120.7988,120.8991,42905.0
2021-03-11 13:40:00,132.57,132.61,132.35,132.41,79061.0,120.9174,120.9539,120.7167,120.7714,79061.0
2021-03-11 13:45:00,132.41,132.62,132.41,132.5,55194.0,120.7714,120.963,120.7714,120.8535,55194.0
2021-03-11 13:50:00,132.5,132.51,132.37,132.4,52259.0,120.8535,120.8627,120.735,120.7623,52259.0
2021-03-11 13:55:00,132.4,132.41,132.11,132.35,60045.0,120.7623,120.7714,120.4978,120.7167,60045.0
2021-03-11 14:00:00,132.38,132.45,132.32,132.4,86467.0,120.7441,120.8079,120.6894,120.7623,86467.0
2021-03-11 14:05:00,132.4,132.62,132.3,132.62,62810.0,120.7623,120.963,120.6711,120.963,62810.0
2021-03-11 14:10:00,132.63,132.65,132.52,132.59,51154.0,120.9721,120.9904,120.8718,120.9356,51154.0
2021-03-11 14:15:00,132.62,132.76,132.51,132.61,53620.0,120.963,121.0907,120.8627,120.9539,53620.0
2021-03-11 14:20:00,132.59,132.74,132.55,132.69,51423.0,120.9356,121.0724,120.8991,121.0268,51423.0
2021-03-11 14:25:00,132.72,132.81,132.68,132.71,56983.0,121.0542,121.1363,121.0177,121.0451,56983.0
2021-03-11 14:30:00,132.71,132.78,132.55,132.62,51482.0,121.0451,121.1089,120.8991,120.963,51482.0
2021-03-11 14:35:00,132.63,132.68,132.46,132.65,47302.0,120.9721,121.0177,120.8171,120.9904,47302.0
2021-03-11 14:40:00,132.67,132.81,132.62,132.71,52246.0,121.0086,121.1363,120.963,121.0451,52246.0
2021-03-11 14:45:00,132.73,132.78,132.5,132.5,44618.0,121.0633,121.1089,120.8535,120.8535,44618.0
2021-03-11 14:50:00,132.48,132.71,132.48,132.68,72830.0,120.8353,121.0451,120.8353,121.0177,72830.0
2021-03-11 14:55:00,132.68,132.68,132.46,132.49,44151.0,121.0177,121.0177,120.8171,120.8444,44151.0
2021-03-11 15:00:00,132.49,132.53,132.42,132.47,46953.0,120.8444,120.8809,120.7806,120.8262,46953.0
2021-03-11 15:05:00,132.45,132.51,132.3,132.4,68866.0,120.8079,120.8627,120.6711,120.7623,68866.0
2021-03-11 15:10:00,132.39,132.39,132.04,132.04,47419.0,120.7532,120.7532,120.434,120.434,47419.0
2021-03-11 15:15:00,132.05,132.34,132.04,132.23,64644.0,120.4431,120.7076,120.434,120.6073,64644.0
2021-03-11 15:20:00,132.22,132.4,132.2,132.28,47016.0,120.5981,120.7623,120.5799,120.6529,47016.0
2021-03-11 15:25:00,132.27,132.44,132.19,132.41,115115.0,120.6438,120.7988,120.5708,120.7714,115115.0
2021-03-11 15:30:00,132.42,132.42,131.92,131.98,138583.0,120.7806,120.7806,120.3245,120.3792,138583.0
2021-03-11 15:35:00,131.98,132.09,131.91,132.05,105540.0,120.3792,120.4796,120.3154,120.4431,105540.0
2021-03-11 15:40:00,132.05,132.17,131.94,131.98,178378.0,120.4431,120.5525,120.3428,120.3792,178378.0
2021-03-11 15:45:00,131.99,132.05,131.89,131.91,186232.0,120.3884,120.4431,120.2972,120.3154,186232.0
2021-03-11 15:50:00,131.88,132.05,131.45,131.9,470275.0,120.288,120.4431,119.8958,120.3063,470275.0
2021-03-11 15:55:00,131.9,131.91,131.47,131.73,621293.0,120.3063,120.3154,119.9141,120.1512,621293.0
2021-03-12 09:30:00,129.79,130.0,128.82,128.96,462430.0,118.3817,118.5733,117.497,117.6247,462430.0
2021-03-12 09:35:00,128.93,128.97,128.33,128.45,193450.0,117.5973,117.6338,117.0501,117.1595,193450.0
2021-03-12 09:40:00,128.4,129.4,128.39,129.17,141774.0,117.1139,118.026,117.1048,117.8162,141774.0
2021-03-12 09:45:00,129.17,129.36,128.85,129.16,114220.0,117.8162,117.9895,117.5244,117.8071,114220.0
2021-03-12 09:50:00,129.14,129.87,129.14,129.83,112276.0,117.7889,118.4547,117.7889,118.4182,112276.0
2021-03-12 09:55:00,129.81,130.1,129.67,129.87,95108.0,118.4,118.6645,118.2723,118.4547,95108.0
2021-03-12 10:00:00,129.87,129.97,129.42,129.73,84831.0,118.4547,118.5459,118.0443,118.327,84831.0
2021-03-12 10:05:00,129.72,130.07,129.54,129.63,58540.0,118.3179,118.6371,118.1537,118.2358,58540.0
2021-03-12 10:10:00,129.64,129.64,129.18,129.39,79549.0,118.2449,118.2449,117.8254,118.0169,79549.0
2021-03-12 10:15:00,129.41,129.42,128.62,128.62,83582.0,118.0351,118.0443,117.3146,117.3146,83582.0
2021-03-12 10:20:00,128.6,128.87,128.28,128.31,92431.0,117.2963,117.5426,117.0045,117.0318,92431.0
2021-03-12 10:25:00,128.3,128.31,127.77,128.17,131060.0,117.0227,117.0318,116.5393,116.9041,131060.0
2021-03-12 10:30:00,128.16,128.32,127.89,127.92,213677.0,116.895,117.0409,116.6487,116.6761,213677.0
2021-03-12 10:35:00,127.92,128.06,127.79,127.97,118778.0,116.6761,116.8038,116.5575,116.7217,118778.0
2021-03-12 10:40:00,127.96,128.16,127.91,128.14,169443.0,116.7126,116.895,116.667,116.8768,169443.0
2021-03-12 10:45:00,128.14,128.44,128.05,128.39,126161.0,116.8768,117.1504,116.7947,117.1048,126161.0
2021-03-12 10:50:00,128.38,128.41,127.67,127.84,143157.0,117.0957,117.123,116.4481,116.6031,143157.0
2021-03-12 10:55:00,127.85,127.99,127.62,127.95,85996.0,116.6123,116.74,116.4025,116.7035,85996.0
2021-03-12 11:00:00,127.95,128.19,127.63,127.81,78740.0,116.7035,116.9224,116.4116,116.5758,78740.0
2021-03-12 11:05:00,127.78,128.0,127.68,127.8,60683.0,116.5484,116.7491,116.4572,116.5667,60683.0
2021-03-12 11:10:00,127.81,128.03,127.72,127.86,62964.0,116.5758,116.7764,116.4937,116.6214,62964.0
2021-03-12 11:15:00,127.85,128.02,127.72,127.78,68581.0,116.6123,116.7673,116.4937,116.5484,68581.0
2021-03-12 11:20:00,127.75,128.11,127.74,128.1,46380.0,116.5211,116.8494,116.5119,116.8403,46380.0
2021-03-12 11:25:00,128.11,128.26,128.05,128.21,61587.0,116.8494,116.9862,116.7947,116.9406,61587.0
2021-03-12 11:30:00,128.22,128.44,128.21,128.27,81085.0,116.9497,117.1504,116.9406,116.9953,81085.0
2021-03-12 11:35:00,128.28,128.57,128.03,128.31,110385.0,117.0045,117.269,116.7764,117.0318,110385.0
2021-03-12 11:40:00,128.31,128.35,128.08,128.33,67885.0,117.0318,117.0683,116.822,117.0501,67885.0
2021-03-12 11:45:00,128.36,128.57,128.28,128.51,69935.0,117.0774,117.269,117.0045,117.2142,69935.0
2021-03-12 11:50:00,128.5,128.7,128.37,128.41,74440.0,117.2051,117.3875,117.0866,117.123,74440.0
2021-03-12 11:55:00,128.43,128.52,128.15,128.52,54278.0,117.1413,117.2234,116.8859,117.2234,54278.0
2021-03-12 12:00:00,128.52,128.69,128.32,128.49,56656.0,117.2234,117.3784,117.0409,117.196,56656.0
2021-03-12 12:05:00,128.53,128.78,128.45,128.68,50097.0,117.2325,117.4605,117.1595,117.3693,50097.0
2021-03-12 12:10:00,128.68,129.22,128.64,129.22,157627.0,117.3693,117.8618,117.3328,117.8618,157627.0
2021-03-12 12:15:00,129.22,129.52,129.2,129.44,106460.0,117.8618,118.1355,117.8436,118.0625,106460.0
2021-03-12 12:20:00,129.45,129.5,129.23,129.26,72082.0,118.0716,118.1172,117.871,117.8983,72082.0
2021-03-12 12:25:00,129.25,129.6,129.22,129.51,55743.0,117.8892,118.2084,117.8618,118.1264,55743.0
2021-03-12 12:30:00,129.5,129.73,129.45,129.62,51929.0,118.1172,118.327,118.0716,118.2267,51929.0
2021-03-12 12:35:00,129.62,129.68,129.44,129.56,38846.0,118.2267,118.2814,118.0625,118.172,38846.0
2021-03-12 12:40:00,129.6,129.66,129.12,129.21,49685.0,118.2084,118.2632,117.7706,117.8527,49685.0
2021-03-12 12:45:00,129.18,129.43,129.18,129.2,27515.0,117.8254,118.0534,117.8254,117.8436,27515.0
2021-03-12 12:50:00,129.18,129.18,128.91,129.04,43697.0,117.8254,117.8254,117.5791,117.6977,43697.0
2021-03-12 12:55:00,129.06,129.15,128.97,129.06,32889.0,117.7159,117.798,117.6338,117.7159,32889.0
2021-03-12 13:00:00,129.06,129.23,128.85,129.05,41458.0,117.7159,117.871,117.5244,117.7068,41458.0
2021-03-12 13:05:00,129.05,129.45,129.05,129.33,68056.0,117.7068,118.0716,117.7068,117.9622,68056.0
2021-03-12 13:10:00,129.33,129.49,129.21,129.48,49974.0,117.9622,118.1081,117.8527,118.099,49974.0
2021-03-12 13:15:00,129.45,129.57,129.42,129.46,50519.0,118.0716,118.1811,118.0443,118.0807,50519.0
2021-03-12 13:20:00,129.49,129.62,129.44,129.49,28652.0,118.1081,118.2267,118.0625,118.1081,28652.0
2021-03-12 13:25:00,129.5,129.63,129.47,129.6,30844.0,118.1172,118.2358,118.0899,118.2084,30844.0
2021-03-12 13:30:00,129.62,129.72,129.6,129.68,30854.0,118.2267,118.3179,118.2084,118.2814,30854.0
2021-03-12 13:35:00,129.66,129.83,129.51,129.77,53890.0,118.2632,118.4182,118.1264,118.3635,53890.0
2021-03-12 13:40:00,129.77,129.84,129.51,129.53,57281.0,118.3635,118.4273,118.1264,118.1446,57281.0
2021-03-12 13:45:00,129.52,129.57,129.31,129.36,34849.0,118.1355,118.1811,117.9439,117.9895,34849.0
2021-03-12 13:50:00,129.37,129.7,129.37,129.53,47901.0,117.9987,118.2997,117.9987,118.1446,47901.0
2021-03-12 13:55:00,129.55,129.68,129.45,129.49,41184.0,118.1628,118.2814,118.0716,118.1081,41184.0
2021-03-12 14:00:00,129.51,129.6,129.31,129.43,38968.0,118.1264,118.2084,117.9439,118.0534,38968.0
2021-03-12 14:05:00,129.44,129.66,129.38,129.64,47638.0,118.0625,118.2632,118.0078,118.2449,47638.0
2021-03-12 14:10:00,129.63,129.77,129.54,129.65,51883.0,118.2358,118.3635,118.1537,118.254,51883.0
2021-03-12 14:15:00,129.62,129.69,129.53,129.62,46471.0,118.2267,118.2905,118.1446,118.2267,46471.0
2021-03-12 14:20:00,129.61,129.61,129.32,129.38,48480.0,118.2176,118.2176,117.9531,118.0078,48480.0
2021-03-12 14:25:00,129.33,129.36,129.24,129.36,48050.0,117.9622,117.9895,117.8801,117.9895,48050.0
2021-03-12 14:30:00,129.35,129.46,129.22,129.39,65407.0,117.9804,118.0807,117.8618,118.0169,65407.0
2021-03-12 14:35:00,129.4,129.51,129.32,129.5,26915.0,118.026,118.1264,117.9531,118.1172,26915.0
2021-03-12 14:40:00,129.53,129.9,129.53,129.86,48070.0,118.1446,118.4821,118.1446,118.4456,48070.0
2021-03-12 14:45:00,129.87,129.98,129.81,129.97,24658.0,118.4547,118.555,118.4,118.5459,24658.0
2021-03-12 14:50:00,129.94,130.13,129.83,130.1,55669.0,118.5186,118.6919,118.4182,118.6645,55669.0
2021-03-12 14:55:00,130.06,130.06,129.9,129.99,34553.0,118.628,118.628,118.4821,118.5642,34553.0
2021-03-12 15:00:00,129.97,130.04,129.76,129.84,42619.0,118.5459,118.6098,118.3544,118.4273,42619.0
2021-03-12 15:05:00,129.85,129.97,129.83,129.9,59192.0,118.4365,118.5459,118.4182,118.4821,59192.0
2021-03-12 15:10:00,129.92,130.16,129.75,130.09,65306.0,118.5003,118.7192,118.3453,118.6554,65306.0
2021-03-12 15:15:00,130.1,130.31,130.1,130.16,62556.0,118.6645,118.856,118.6645,118.7192,62556.0
2021-03-12 15:20:00,130.2,130.3,130.09,130.17,55208.0,118.7557,118.8469,118.6554,118.7283,55208.0
2021-03-12 15:25:00,130.17,130.19,129.95,130.04,45739.0,118.7283,118.7466,118.5277,118.6098,45739.0
2021-03-12 15:30:00,130.05,130.28,130.01,130.13,67128.0,118.6189,118.8287,118.5824,118.6919,67128.0
2021-03-12 15:35:00,130.12,130.33,130.12,130.15,133051.0,118.6827,118.8743,118.6827,118.7101,133051.0
2021-03-12 15:40:00,130.15,130.17,129.92,130.02,95766.0,118.7101,118.7283,118.5003,118.5915,95766.0
2021-03-12 15:45:00,130.02,130.08,129.89,129.89,95299.0,118.5915,118.6462,118.4729,118.4729,95299.0
2021-03-12 15:50:00,129.88,130.11,129.85,129.94,156675.0,118.4638,118.6736,118.4365,118.5186,156675.0
2021-03-12 15:55:00,129.96,130.08,129.88,129.97,277568.0,118.5368,118.6462,118.4638,118.5459,277568.0
2021-03-15 09:30:00,130.05,130.75,130.0,130.07,310839.0,118.6189,119.2574,118.5733,118.6371,310839.0
2021-03-15 09:35:00,130.04,130.32,129.58,129.78,158490.0,118.6098,118.8652,118.1902,118.3726,158490.0
2021-03-15 09:40:00,129.78,129.83,129.12,129.37,102519.0,118.3726,118.4182,117.7706,117.9987,102519.0
2021-03-15 09:45:00,129.39,129.81,129.22,129.75,106749.0,118.0169,118.4,117.8618,118.3453,106749.0
2021-03-15 09:50:00,129.7,130.48,129.63,130.3,76328.0,118.2997,119.0111,118.2358,118.8469,76328.0
2021-03-15 09:55:00,130.31,130.47,130.01,130.16,66793.0,118.856,119.002,118.5824,118.7192,66793.0
2021-03-15 10:00:00,130.16,130.8,130.1,130.78,97036.0,118.7192,119.303,118.6645,119.2847,97036.0
2021-03-15 10:05:00,130.8,130.87,130.42,130.53,63968.0,119.303,119.3668,118.9564,119.0567,63968.0
2021-03-15 10:10:00,130.55,131.05,130.55,130.98,64995.0,119.0749,119.531,119.0749,119.4671,64995.0
2021-03-15 10:15:00,130.91,131.03,130.71,130.84,67809.0,119.4033,119.5127,119.2209,119.3394,67809.0
2021-03-15 10:20:00,130.85,130.97,130.01,130.05,78986.0,119.3486,119.458,118.5824,118.6189,78986.0
2021-03-15 10:25:00,130.07,130.37,129.93,130.0,115923.0,118.6371,118.9108,118.5094,118.5733,115923.0
2021-03-15 10:30:00,130.01,130.51,129.86,130.45,50612.0,118.5824,119.0385,118.4456,118.9837,50612.0
2021-03-15 10:35:00,130.4,130.46,129.85,130.04,47644.0,118.9381,118.9928,118.4365,118.6098,47644.0
2021-03-15 10:40:00,129.98,130.46,129.96,130.38,37928.0,118.555,118.9928,118.5368,118.9199,37928.0
2021-03-15 10:45:00,130.43,130.76,130.43,130.56,59841.0,118.9655,119.2665,118.9655,119.0841,59841.0
2021-03-15 10:50:00,130.58,130.7,130.39,130.7,53233.0,119.1023,119.2118,118.929,119.2118,53233.0
2021-03-15 10:55:00,130.68,130.72,130.41,130.69,82569.0,119.1935,119.23,118.9472,119.2026,82569.0
2021-03-15 11:00:00,130.69,130.78,130.42,130.59,70020.0,119.2026,119.2847,118.9564,119.1114,70020.0
2021-03-15 11:05:00,130.57,130.63,130.42,130.58,39058.0,119.0932,119.1479,118.9564,119.1023,39058.0
2021-03-15 11:10:00,130.58,130.76,130.41,130.46,44907.0,119.1023,119.2665,118.9472,118.9928,44907.0
2021-03-15 11:15:00,130.45,130.55,130.29,130.29,32955.0,118.9837,119.0749,118.8378,118.8378,32955.0
2021-03-15 11:20:00,130.28,130.31,129.87,129.94,62641.0,118.8287,118.856,118.4547,118.5186,62641.0
2021-03-15 11:25:00,129.94,129.99,129.63,129.77,68369.0,118.5186,118.5642,118.2358,118.3635,68369.0
2021-03-15 11:30:00,129.76,129.86,129.61,129.64,39059.0,118.3544,118.4456,118.2176,118.2449,39059.0
2021-03-15 11:35:00,129.64,129.76,129.41,129.65,50096.0,118.2449,118.3544,118.0351,118.254,50096.0
2021-03-15 11:40:00,129.66,130.08,129.62,130.06,46613.0,118.2632,118.6462,118.2267,118.628,46613.0
2021-03-15 11:45:00,130.04,130.23,129.95,130.03,40957.0,118.6098,118.7831,118.5277,118.6006,40957.0
2021-03-15 11:50:00,130.03,130.28,129.93,130.23,36447.0,118.6006,118.8287,118.5094,118.7831,36447.0
2021-03-15 11:55:00,130.26,130.56,130.22,130.46,82670.0,118.8104,119.0841,118.7739,118.9928,82670.0
2021-03-15 12:00:00,130.44,130.51,130.26,130.36,52121.0,118.9746,119.0385,118.8104,118.9016,52121.0
2021-03-15 12:05:00,130.39,130.5,130.37,130.42,26730.0,118.929,119.0293,118.9108,118.9564,26730.0
2021-03-15 12:10:00,130.42,130.42,130.18,130.27,21616.0,118.9564,118.9564,118.7375,118.8195,21616.0
2021-03-15 12:15:00,130.31,130.4,130.17,130.35,83531.0,118.856,118.9381,118.7283,118.8925,83531.0
2021-03-15 12:20:00,130.36,130.72,130.33,130.52,63254.0,118.9016,119.23,118.8743,119.0476,63254.0
2021-03-15 12:25:00,130.52,130.58,130.35,130.41,41318.0,119.0476,119.1023,118.8925,118.9472,41318.0
2021-03-15 12:30:00,130.4,130.64,130.33,130.57,35404.0,118.9381,119.157,118.8743,119.0932,35404.0
2021-03-15 12:35:00,130.58,130.58,130.41,130.44,21106.0,119.1023,119.1023,118.9472,118.9746,21106.0
2021-03-15 12:40:00,130.46,130.46,130.27,130.31,19435.0,118.9928,118.9928,118.8195,118.856,19435.0
2021-03-15 12:45:00,130.28,130.41,130.19,130.33,27162.0,118.8287,118.9472,118.7466,118.8743,27162.0
2021-03-15 12:50:00,130.3,130.41,130.23,130.4,35264.0,118.8469,118.9472,118.7831,118.9381,35264.0
2021-03-15 12:55:00,130.41,130.56,130.38,130.5,34310.0,118.9472,119.0841,118.9199,119.0293,34310.0
2021-03-15 13:00:00,130.52,130.59,130.44,130.56,20137.0,119.0476,119.1114,118.9746,119.0841,20137.0
2021-03-15 13:05:00,130.59,130.67,130.49,130.51,39221.0,119.1114,119.1844,119.0202,119.0385,39221.0
2021-03-15 13:10:00,130.52,130.52,130.27,130.35,37288.0,119.0476,119.0476,118.8195,118.8925,37288.0
2021-03-15 13:15:00,130.35,130.4,130.27,130.35,34537.0,118.8925,118.9381,118.8195,118.8925,34537.0
2021-03-15 13:20:00,130.38,130.45,130.29,130.37,39890.0,118.9199,118.9837,118.8378,118.9108,39890.0
2021-03-15 13:25:00,130.38,130.54,130.31,130.52,15275.0,118.9199,119.0658,118.856,119.0476,15275.0
2021-03-15 13:30:00,130.51,130.58,130.46,130.56,19147.0,119.0385,119.1023,118.9928,119.0841,19147.0
2021-03-15 13:35:00,130.57,130.82,130.53,130.76,52510.0,119.0932,119.3212,119.0567,119.2665,52510.0
2021-03-15 13:40:00,130.75,130.87,130.71,130.87,31816.0,119.2574,119.3668,119.2209,119.3668,31816.0
2021-03-15 13:45:00,130.89,130.89,130.75,130.79,24503.0,119.3851,119.3851,119.2574,119.2938,24503.0
2021-03-15 13:50:00,130.81,130.81,130.68,130.7,30161.0,119.3121,119.3121,119.1935,119.2118,30161.0
2021-03-15 13:55:00,130.71,130.71,130.59,130.66,26880.0,119.2209,119.2209,119.1114,119.1753,26880.0
2021-03-15 14:00:00,130.66,130.9,130.66,130.81,21261.0,119.1753,119.3942,119.1753,119.3121,21261.0
2021-03-15 14:05:00,130.83,130.89,130.72,130.88,15597.0,119.3303,119.3851,119.23,119.3759,15597.0
2021-03-15 14:10:00,130.86,130.95,130.84,130.91,39344.0,119.3577,119.4398,119.3394,119.4033,39344.0
2021-03-15 14:15:00,130.94,131.01,130.86,130.98,36275.0,119.4307,119.4945,119.3577,119.4671,36275.0
2021-03-15 14:20:00,131.0,131.23,130.97,131.21,40656.0,119.4854,119.6952,119.458,119.6769,40656.0
2021-03-15 14:25:00,131.21,131.35,131.14,131.19,38857.0,119.6769,119.8046,119.6131,119.6587,38857.0
2021-03-15 14:30:00,131.19,131.3,131.16,131.24,24752.0,119.6587,119.759,119.6313,119.7043,24752.0
2021-03-15 14:35:00,131.24,131.36,131.22,131.27,21271.0,119.7043,119.8137,119.686,119.7317,21271.0
2021-03-15 14:40:00,131.27,131.34,131.21,131.27,20083.0,119.7317,119.7955,119.6769,119.7317,20083.0
2021-03-15 14:45:00,131.28,131.38,131.25,131.35,33928.0,119.7408,119.832,119.7134,119.8046,33928.0
2021-03-15 14:50:00,131.38,131.4,131.14,131.21,51514.0,119.832,119.8502,119.6131,119.6769,51514.0
2021-03-15 14:55:00,131.24,131.32,131.0,131.11,61039.0,119.7043,119.7773,119.4854,119.5857,61039.0
2021-03-15 15:00:00,131.13,131.14,130.96,131.01,54093.0,119.604,119.6131,119.4489,119.4945,54093.0
2021-03-15 15:05:00,131.0,131.08,130.96,131.05,47882.0,119.4854,119.5584,119.4489,119.531,47882.0
2021-03-15 15:10:00,131.05,131.08,130.7,130.78,97707.0,119.531,119.5584,119.2118,119.2847,97707.0
2021-03-15 15:15:00,130.78,130.94,130.74,130.76,75013.0,119.2847,119.4307,119.2482,119.2665,75013.0
2021-03-15 15:20:00,130.79,130.82,130.57,130.73,56864.0,119.2938,119.3212,119.0932,119.2391,56864.0
2021-03-15 15:25:00,130.71,130.87,130.52,130.67,64197.0,119.2209,119.3668,119.0476,119.1844,64197.0
2021-03-15 15:30:00,130.69,130.84,130.67,130.77,36331.0,119.2026,119.3394,119.1844,119.2756,36331.0
2021-03-15 15:35:00,130.77,131.01,130.77,130.99,50834.0,119.2756,119.4945,119.2756,119.4763,50834.0
2021-03-15 15:40:00,130.99,131.04,130.91,131.0,81990.0,119.4763,119.5219,119.4033,119.4854,81990.0
2021-03-15 15:45:00,131.0,131.27,130.97,131.25,130526.0,119.4854,119.7317,119.458,119.7134,130526.0
2021-03-15 15:50:00,131.25,131.35,130.93,131.25,260737.0,119.7134,119.8046,119.4215,119.7134,260737.0
2021-03-15 15:55:00,131.25,131.76,131.24,131.64,457500.0,119.7134,120.1786,119.7043,120.0691,457500.0
2021-03-16 09:30:00,132.84,133.02,132.29,132.97,470398.0,121.1637,121.3278,120.662,121.2822,470398.0
2021-03-16 09:35:00,133.0,133.45,132.89,133.14,256036.0,121.3096,121.72,121.2093,121.4373,256036.0
2021-03-16 09:40:00,133.16,133.65,133.01,133.54,152525.0,121.4555,121.9025,121.3187,121.8021,152525.0
2021-03-16 09:45:00,133.57,134.26,133.57,134.04,308921.0,121.8295,122.4588,121.8295,122.2582,308921.0
2021-03-16 09:50:00,134.05,134.08,133.77,133.93,178828.0,122.2673,122.2947,122.0119,122.1578,178828.0
2021-03-16 09:55:00,133.93,134.24,133.86,134.15,114758.0,122.1578,122.4406,122.094,122.3585,114758.0
2021-03-16 10:00:00,134.13,134.46,134.0,134.4,100811.0,122.3403,122.6413,122.2217,122.5865,100811.0
2021-03-16 10:05:00,134.38,134.73,134.27,134.7,148178.0,122.5683,122.8875,122.468,122.8602,148178.0
2021-03-16 10:10:00,134.71,135.0,134.57,134.97,170671.0,122.8693,123.1338,122.7416,123.1064,170671.0
2021-03-16 10:15:00,134.97,135.08,134.34,134.6,149037.0,123.1064,123.2068,122.5318,122.769,149037.0
2021-03-16 10:20:00,134.61,134.68,134.46,134.52,86470.0,122.7781,122.8419,122.6413,122.696,86470.0
2021-03-16 10:25:00,134.5,134.56,134.23,134.54,73369.0,122.6777,122.7325,122.4315,122.7142,73369.0
2021-03-16 10:30:00,134.57,134.88,134.57,134.83,100666.0,122.7416,123.0243,122.7416,122.9787,100666.0
2021-03-16 10:35:00,134.82,134.95,134.74,134.86,103825.0,122.9696,123.0882,122.8966,123.0061,103825.0
2021-03-16 10:40:00,134.87,135.0,134.82,134.97,80972.0,123.0152,123.1338,122.9696,123.1064,80972.0
2021-03-16 10:45:00,134.98,135.0,134.8,134.86,166561.0,123.1155,123.1338,122.9514,123.0061,166561.0
2021-03-16 10:50:00,134.86,134.97,134.76,134.78,86538.0,123.0061,123.1064,122.9149,122.9331,86538.0
2021-03-16 10:55:00,134.79,135.0,134.76,134.78,96269.0,122.9423,123.1338,122.9149,122.9331,96269.0
2021-03-16 11:00:00,134.8,135.16,134.78,135.11,177007.0,122.9514,123.2797,122.9331,123.2341,177007.0
2021-03-16 11:05:00,135.15,135.42,135.09,135.11,109500.0,123.2706,123.5169,123.2159,123.2341,109500.0
2021-03-16 11:10:00,135.11,135.27,135.02,135.11,84022.0,123.2341,123.3801,123.152,123.2341,84022.0
2021-03-16 11:15:00,135.11,135.14,134.85,134.94,60794.0,123.2341,123.2615,122.997,123.0791,60794.0
2021-03-16 11:20:00,134.98,135.44,134.98,135.39,57311.0,123.1155,123.5351,123.1155,123.4895,57311.0
2021-03-16 11:25:00,135.4,135.41,134.89,135.01,69187.0,123.4986,123.5078,123.0335,123.1429,69187.0
2021-03-16 11:30:00,135.05,135.25,134.99,135.04,69742.0,123.1794,123.3618,123.1247,123.1703,69742.0
2021-03-16 11:35:00,135.02,135.06,134.8,134.81,74141.0,123.152,123.1885,122.9514,122.9605,74141.0
2021-03-16 11:40:00,134.83,135.02,134.83,134.94,71642.0,122.9787,123.152,122.9787,123.0791,71642.0
2021-03-16 11:45:00,134.94,135.05,134.5,134.72,91661.0,123.0791,123.1794,122.6777,122.8784,91661.0
2021-03-16 11:50:00,134.7,134.74,134.32,134.47,101340.0,122.8602,122.8966,122.5136,122.6504,101340.0
2021-03-16 11:55:00,134.47,134.48,134.17,134.23,58586.0,122.6504,122.6595,122.3767,122.4315,58586.0
2021-03-16 12:00:00,134.26,134.61,134.2,134.58,74254.0,122.4588,122.7781,122.4041,122.7507,74254.0
2021-03-16 12:05:00,134.6,134.65,134.37,134.47,59453.0,122.769,122.8146,122.5592,122.6504,59453.0
2021-03-16 12:10:00,134.48,134.53,134.0,134.01,99117.0,122.6595,122.7051,122.2217,122.2308,99117.0
2021-03-16 12:15:00,134.0,134.17,134.0,134.14,90625.0,122.2217,122.3767,122.2217,122.3494,90625.0
2021-03-16 12:20:00,134.15,134.27,133.82,133.89,119940.0,122.3585,122.468,122.0575,122.1214,119940.0
2021-03-16 12:25:00,133.89,133.89,133.31,133.51,74530.0,122.1214,122.1214,121.5923,121.7748,74530.0
2021-03-16 12:30:00,133.48,134.06,133.45,134.04,63867.0,121.7474,122.2764,121.72,122.2582,63867.0
2021-03-16 12:35:00,134.05,134.16,133.95,134.14,45843.0,122.2673,122.3676,122.1761,122.3494,45843.0
2021-03-16 12:40:00,134.12,134.27,134.05,134.12,41853.0,122.3311,122.468,122.2673,122.3311,41853.0
2021-03-16 12:45:00,134.14,134.23,134.07,134.19,69533.0,122.3494,122.4315,122.2855,122.395,69533.0
2021-03-16 12:50:00,134.19,134.23,134.04,134.15,55450.0,122.395,122.4315,122.2582,122.3585,55450.0
2021-03-16 12:55:00,134.14,134.21,134.07,134.17,39991.0,122.3494,122.4132,122.2855,122.3767,39991.0
2021-03-16 13:00:00,134.17,134.75,134.17,134.67,89305.0,122.3767,122.9058,122.3767,122.8328,89305.0
2021-03-16 13:05:00,134.66,134.69,134.47,134.6,47457.0,122.8237,122.851,122.6504,122.769,47457.0
2021-03-16 13:10:00,134.6,134.69,134.47,134.53,40172.0,122.769,122.851,122.6504,122.7051,40172.0
2021-03-16 13:15:00,134.52,134.61,134.35,134.52,47447.0,122.696,122.7781,122.5409,122.696,47447.0
2021-03-16 13:20:00,134.54,134.69,134.37,134.4,40594.0,122.7142,122.851,122.5592,122.5865,40594.0
2021-03-16 13:25:00,134.39,134.45,134.31,134.35,50167.0,122.5774,122.6321,122.5044,122.5409,50167.0
2021-03-16 13:30:00,134.33,134.34,134.09,134.22,49835.0,122.5227,122.5318,122.3038,122.4224,49835.0
2021-03-16 13:35:00,134.22,134.31,134.1,134.25,77662.0,122.4224,122.5044,122.3129,122.4497,77662.0
2021-03-16 13:40:00,134.24,134.32,134.12,134.18,36453.0,122.4406,122.5136,122.3311,122.3859,36453.0
2021-03-16 13:45:00,134.18,134.41,134.17,134.28,44103.0,122.3859,122.5957,122.3767,122.4771,44103.0
2021-03-16 13:50:00,134.3,134.4,134.14,134.2,47964.0,122.4953,122.5865,122.3494,122.4041,47964.0
2021-03-16 13:55:00,134.2,134.26,133.98,134.13,60075.0,122.4041,122.4588,122.2034,122.3403,60075.0
2021-03-16 14:00:00,134.12,134.33,134.04,134.24,47041.0,122.3311,122.5227,122.2582,122.4406,47041.0
2021-03-16 14:05:00,134.2,134.2,133.66,133.93,178409.0,122.4041,122.4041,121.9116,122.1578,178409.0
2021-03-16 14:10:00,133.94,134.25,133.83,134.16,108086.0,122.167,122.4497,122.0666,122.3676,108086.0
2021-03-16 14:15:00,134.14,134.45,134.09,134.24,70241.0,122.3494,122.6321,122.3038,122.4406,70241.0
2021-03-16 14:20:00,134.22,134.34,133.96,134.07,61147.0,122.4224,122.5318,122.1852,122.2855,61147.0
2021-03-16 14:25:00,134.05,134.05,133.31,133.31,105781.0,122.2673,122.2673,121.5923,121.5923,105781.0
2021-03-16 14:30:00,133.3,133.41,133.1,133.13,86517.0,121.5832,121.6835,121.4008,121.4282,86517.0
2021-03-16 14:35:00,133.14,133.34,133.1,133.23,54818.0,121.4373,121.6197,121.4008,121.5194,54818.0
2021-03-16 14:40:00,133.22,133.33,133.0,133.06,97823.0,121.5102,121.6106,121.3096,121.3643,97823.0
2021-03-16 14:45:00,133.05,133.41,133.05,133.31,80151.0,121.3552,121.6835,121.3552,121.5923,80151.0
2021-03-16 14:50:00,133.29,133.6,133.27,133.52,40361.0,121.5741,121.8568,121.5559,121.7839,40361.0
2021-03-16 14:55:00,133.53,133.75,133.48,133.7,44479.0,121.793,121.9937,121.7474,121.9481,44479.0
2021-03-16 15:00:00,133.69,133.86,133.42,133.8,62739.0,121.9389,122.094,121.6927,122.0393,62739.0
2021-03-16 15:05:00,133.77,134.05,133.7,133.88,39471.0,122.0119,122.2673,121.9481,122.1122,39471.0
2021-03-16 15:10:00,133.87,133.92,133.79,133.81,81353.0,122.1031,122.1487,122.0301,122.0484,81353.0
2021-03-16 15:15:00,133.82,133.98,133.79,133.92,53962.0,122.0575,122.2034,122.0301,122.1487,53962.0
2021-03-16 15:20:00,133.92,134.11,133.88,134.1,45327.0,122.1487,122.322,122.1122,122.3129,45327.0
2021-03-16 15:25:00,134.1,134.18,133.79,133.88,73780.0,122.3129,122.3859,122.0301,122.1122,73780.0
2021-03-16 15:30:00,133.91,134.29,133.91,134.26,80119.0,122.1396,122.4862,122.1396,122.4588,80119.0
2021-03-16 15:35:00,134.25,134.42,133.99,134.11,89946.0,122.4497,122.6048,122.2126,122.322,89946.0
2021-03-16 15:40:00,134.09,134.27,133.96,134.0,84707.0,122.3038,122.468,122.1852,122.2217,84707.0
2021-03-16 15:45:00,133.98,134.19,133.75,133.77,101759.0,122.2034,122.395,121.9937,122.0119,101759.0
2021-03-16 15:50:00,133.78,134.06,133.78,133.83,153475.0,122.021,122.2764,122.021,122.0666,153475.0
2021-03-16 15:55:00,133.82,133.82,133.49,133.68,240961.0,122.0575,122.0575,121.7565,121.9298,240961.0
2021-03-17 09:30:00,131.31,131.52,130.07,130.13,491723.0,119.7681,119.9597,118.6371,118.6919,491723.0
2021-03-17 09:35:00,130.13,130.13,129.68,129.96,289562.0,118.6919,118.6919,118.2814,118.5368,289562.0
2021-03-17 09:40:00,129.94,131.4,129.85,131.4,171434.0,118.5186,119.8502,118.4365,119.8502,171434.0
2021-03-17 09:45:00,131.37,131.43,130.81,131.23,170227.0,119.8229,119.8776,119.3121,119.6952,170227.0
2021-03-17 09:50:00,131.21,131.68,131.16,131.62,160248.0,119.6769,120.1056,119.6313,120.0509,160248.0
2021-03-17 09:55:00,131.62,131.64,131.17,131.59,97081.0,120.0509,120.0691,119.6404,120.0235,97081.0
2021-03-17 10:00:00,131.6,131.88,131.49,131.66,91652.0,120.0326,120.288,119.9323,120.0874,91652.0
2021-03-17 10:05:00,131.67,131.86,131.46,131.78,61295.0,120.0965,120.2698,119.905,120.1968,61295.0
2021-03-17 10:10:00,131.81,132.34,131.77,132.25,139318.0,120.2242,120.7076,120.1877,120.6255,139318.0
2021-03-17 10:15:00,132.22,132.5,132.11,132.31,57398.0,120.5981,120.8535,120.4978,120.6802,57398.0
2021-03-17 10:20:00,132.31,132.31,131.91,132.23,58415.0,120.6802,120.6802,120.3154,120.6073,58415.0
2021-03-17 10:25:00,132.24,132.37,131.97,132.13,98151.0,120.6164,120.735,120.3701,120.5161,98151.0
2021-03-17 10:30:00,132.12,132.35,131.71,132.23,54149.0,120.5069,120.7167,120.133,120.6073,54149.0
2021-03-17 10:35:00,132.24,132.42,131.97,132.0,50160.0,120.6164,120.7806,120.3701,120.3975,50160.0
2021-03-17 10:40:00,132.03,132.05,131.51,131.61,75632.0,120.4248,120.4431,119.9506,120.0418,75632.0
2021-03-17 10:45:00,131.61,131.72,131.53,131.55,62514.0,120.0418,120.1421,119.9688,119.987,62514.0
2021-03-17 10:50:00,131.52,131.73,131.33,131.71,57397.0,119.9597,120.1512,119.7864,120.133,57397.0
2021-03-17 10:55:00,131.7,131.75,131.5,131.6,41676.0,120.1239,120.1695,119.9414,120.0326,41676.0
2021-03-17 11:00:00,131.61,131.62,131.11,131.22,52692.0,120.0418,120.0509,119.5857,119.686,52692.0
2021-03-17 11:05:00,131.25,131.58,131.2,131.45,51551.0,119.7134,120.0144,119.6678,119.8958,51551.0
2021-03-17 11:10:00,131.46,131.88,131.32,131.7,54812.0,119.905,120.288,119.7773,120.1239,54812.0
2021-03-17 11:15:00,131.67,132.18,131.54,132.17,55614.0,120.0965,120.5617,119.9779,120.5525,55614.0
2021-03-17 11:20:00,132.19,132.33,131.94,132.01,32965.0,120.5708,120.6985,120.3428,120.4066,32965.0
2021-03-17 11:25:00,132.02,132.16,131.87,132.06,33524.0,120.4157,120.5434,120.2789,120.4522,33524.0
2021-03-17 11:30:00,132.03,132.08,131.61,131.75,60609.0,120.4248,120.4705,120.0418,120.1695,60609.0
2021-03-17 11:35:00,131.71,131.85,131.4,131.48,37356.0,120.133,120.2607,119.8502,119.9232,37356.0
2021-03-17 11:40:00,131.48,131.57,131.12,131.24,77276.0,119.9232,120.0053,119.5948,119.7043,77276.0
2021-03-17 11:45:00,131.24,131.69,131.19,131.66,64790.0,119.7043,120.1147,119.6587,120.0874,64790.0
2021-03-17 11:50:00,131.65,131.98,131.62,131.9,38435.0,120.0782,120.3792,120.0509,120.3063,38435.0
2021-03-17 11:55:00,131.86,131.91,131.59,131.64,23446.0,120.2698,120.3154,120.0235,120.0691,23446.0
2021-03-17 12:00:00,131.62,131.69,131.35,131.37,30955.0,120.0509,120.1147,119.8046,119.8229,30955.0
2021-03-17 12:05:00,131.38,132.03,131.38,131.94,39903.0,119.832,120.4248,119.832,120.3428,39903.0
2021-03-17 12:10:00,131.92,132.14,131.81,131.82,50693.0,120.3245,120.5252,120.2242,120.2333,50693.0
2021-03-17 12:15:00,131.88,132.3,131.88,132.3,59659.0,120.288,120.6711,120.288,120.6711,59659.0
2021-03-17 12:20:00,132.29,132.45,132.23,132.37,56830.0,120.662,120.8079,120.6073,120.735,56830.0
2021-03-17 12:25:00,132.37,132.7,132.36,132.5,53726.0,120.735,121.036,120.7258,120.8535,53726.0
2021-03-17 12:30:00,132.49,132.49,132.1,132.12,69320.0,120.8444,120.8444,120.4887,120.5069,69320.0
2021-03-17 12:35:00,132.14,132.24,132.03,132.09,37692.0,120.5252,120.6164,120.4248,120.4796,37692.0
2021-03-17 12:40:00,132.09,132.27,131.91,131.95,34040.0,120.4796,120.6438,120.3154,120.3519,34040.0
2021-03-17 12:45:00,131.92,132.09,131.86,132.04,32754.0,120.3245,120.4796,120.2698,120.434,32754.0
2021-03-17 12:50:00,132.03,132.22,132.03,132.19,36640.0,120.4248,120.5981,120.4248,120.5708,36640.0
2021-03-17 12:55:00,132.18,132.18,131.64,131.76,37333.0,120.5617,120.5617,120.0691,120.1786,37333.0
2021-03-17 13:00:00,131.7,131.95,131.59,131.93,43467.0,120.1239,120.3519,120.0235,120.3336,43467.0
2021-03-17 13:05:00,131.93,132.1,131.85,131.98,34089.0,120.3336,120.4887,120.2607,120.3792,34089.0
2021-03-17 13:10:00,131.98,132.04,131.84,131.94,27054.0,120.3792,120.434,120.2515,120.3428,27054.0
2021-03-17 13:15:00,131.9,132.27,131.7,132.21,42572.0,120.3063,120.6438,120.1239,120.589,42572.0
2021-03-17 13:20:00,132.21,132.26,131.89,132.0,38417.0,120.589,120.6346,120.2972,120.3975,38417.0
2021-03-17 13:25:00,132.03,132.05,131.8,131.89,27016.0,120.4248,120.4431,120.2151,120.2972,27016.0
2021-03-17 13:30:00,131.89,131.89,131.65,131.75,49965.0,120.2972,120.2972,120.0782,120.1695,49965.0
2021-03-17 13:35:00,131.77,131.85,131.7,131.8,31611.0,120.1877,120.2607,120.1239,120.2151,31611.0
2021-03-17 13:40:00,131.82,131.97,131.78,131.85,27846.0,120.2333,120.3701,120.1968,120.2607,27846.0
2021-03-17 13:45:00,131.87,131.88,131.71,131.77,17777.0,120.2789,120.288,120.133,120.1877,17777.0
2021-03-17 13:50:00,131.75,131.76,131.52,131.55,53610.0,120.1695,120.1786,119.9597,119.987,53610.0
2021-03-17 13:55:00,131.58,131.86,131.55,131.65,24315.0,120.0144,120.2698,119.987,120.0782,24315.0
2021-03-17 14:00:00,131.85,132.99,131.69,132.22,155081.0,120.2607,121.3005,120.1147,120.5981,155081.0
2021-03-17 14:05:00,132.24,132.78,132.24,132.58,53368.0,120.6164,121.1089,120.6164,120.9265,53368.0
2021-03-17 14:10:00,132.61,133.5,132.61,133.26,134197.0,120.9539,121.7656,120.9539,121.5467,134197.0
2021-03-17 14:15:00,133.28,133.36,132.89,132.91,80618.0,121.565,121.6379,121.2093,121.2275,80618.0
2021-03-17 14:20:00,133.0,133.04,132.7,132.7,37480.0,121.3096,121.3461,121.036,121.036,37480.0
2021-03-17 14:25:00,132.71,132.96,132.4,132.41,36019.0,121.0451,121.2731,120.7623,120.7714,36019.0
2021-03-17 14:30:00,132.44,132.52,132.23,132.4,60771.0,120.7988,120.8718,120.6073,120.7623,60771.0
2021-03-17 14:35:00,132.44,133.18,132.4,133.17,72710.0,120.7988,121.4738,120.7623,121.4646,72710.0
2021-03-17 14:40:00,133.15,134.0,133.13,133.94,180182.0,121.4464,122.2217,121.4282,122.167,180182.0
2021-03-17 14:45:00,133.94,134.0,133.63,133.72,99790.0,122.167,122.2217,121.8842,121.9663,99790.0
2021-03-17 14:50:00,133.7,133.88,133.55,133.85,65797.0,121.9481,122.1122,121.8112,122.0849,65797.0
2021-03-17 14:55:00,133.81,133.98,133.6,133.94,91410.0,122.0484,122.2034,121.8568,122.167,91410.0
2021-03-17 15:00:00,133.94,134.21,133.7,134.21,184339.0,122.167,122.4132,121.9481,122.4132,184339.0
2021-03-17 15:05:00,134.2,135.6,134.1,134.65,695819.0,122.4041,123.6811,122.3129,122.8146,695819.0
2021-03-17 15:10:00,134.64,134.65,133.77,134.24,338205.0,122.8054,122.8146,122.0119,122.4406,338205.0
2021-03-17 15:15:00,134.22,134.38,133.92,134.03,92426.0,122.4224,122.5683,122.1487,122.2491,92426.0
2021-03-17 15:20:00,134.05,134.15,133.63,133.78,93761.0,122.2673,122.3585,121.8842,122.021,93761.0
2021-03-17 15:25:00,133.79,134.0,133.78,133.88,57338.0,122.0301,122.2217,122.021,122.1122,57338.0
2021-03-17 15:30:00,133.89,134.2,133.68,134.17,294367.0,122.1214,122.4041,121.9298,122.3767,294367.0
2021-03-17 15:35:00,134.15,134.24,133.6,133.64,116294.0,122.3585,122.4406,121.8568,121.8933,116294.0
2021-03-17 15:40:00,133.67,133.96,133.53,133.53,94607.0,121.9207,122.1852,121.793,121.793,94607.0
2021-03-17 15:45:00,133.57,133.66,133.39,133.55,118566.0,121.8295,121.9116,121.6653,121.8112,118566.0
2021-03-17 15:50:00,133.54,133.74,133.17,133.63,218125.0,121.8021,121.9845,121.4646,121.8842,218125.0
2021-03-17 15:55:00,133.66,133.94,133.45,133.94,303815.0,121.9116,122.167,121.72,122.167,303815.0
2021-03-18 09:30:00,132.44,132.67,132.0,132.49,371361.0,120.7988,121.0086,120.3975,120.8444,371361.0
2021-03-18 09:35:00,132.53,132.84,132.29,132.75,117387.0,120.8809,121.1637,120.662,121.0816,117387.0
2021-03-18 09:40:00,132.73,133.02,132.31,132.32,94778.0,121.0633,121.3278,120.6802,120.6894,94778.0
2021-03-18 09:45:00,132.27,132.43,131.71,132.29,178937.0,120.6438,120.7897,120.133,120.662,178937.0
2021-03-18 09:50:00,132.27,132.37,131.92,132.09,83009.0,120.6438,120.735,120.3245,120.4796,83009.0
2021-03-18 09:55:00,132.12,132.73,132.08,132.66,129790.0,120.5069,121.0633,120.4705,120.9995,129790.0
2021-03-18 10:00:00,132.64,132.64,132.06,132.22,71152.0,120.9812,120.9812,120.4522,120.5981,71152.0
2021-03-18 10:05:00,132.24,132.3,131.5,131.77,86581.0,120.6164,120.6711,119.9414,120.1877,86581.0
2021-03-18 10:10:00,131.78,131.93,131.46,131.93,78725.0,120.1968,120.3336,119.905,120.3336,78725.0
2021-03-18 10:15:00,131.9,132.04,131.64,131.88,73933.0,120.3063,120.434,120.0691,120.288,73933.0
2021-03-18 10:20:00,131.86,132.15,131.65,131.96,134237.0,120.2698,120.5343,120.0782,120.361,134237.0
2021-03-18 10:25:00,131.99,132.12,131.74,131.94,128423.0,120.3884,120.5069,120.1603,120.3428,128423.0
2021-03-18 10:30:00,131.92,132.19,131.65,132.12,110848.0,120.3245,120.5708,120.0782,120.5069,110848.0
2021-03-18 10:35:00,132.09,132.66,131.78,132.59,47889.0,120.4796,120.9995,120.1968,120.9356,47889.0
2021-03-18 10:40:00,132.61,132.78,132.2,132.3,59839.0,120.9539,121.1089,120.5799,120.6711,59839.0
2021-03-18 10:45:00,132.28,132.3,132.04,132.13,41038.0,120.6529,120.6711,120.434,120.5161,41038.0
2021-03-18 10:50:00,132.15,132.53,131.86,132.5,59320.0,120.5343,120.8809,120.2698,120.8535,59320.0
2021-03-18 10:55:00,132.53,132.88,132.45,132.85,95506.0,120.8809,121.2001,120.8079,121.1728,95506.0
2021-03-18 11:00:00,132.82,132.98,132.71,132.9,50631.0,121.1454,121.2913,121.0451,121.2184,50631.0
2021-03-18 11:05:00,132.94,133.14,132.84,133.12,36821.0,121.2549,121.4373,121.1637,121.419,36821.0
2021-03-18 11:10:00,133.14,133.14,132.71,132.72,44986.0,121.4373,121.4373,121.0451,121.0542,44986.0
2021-03-18 11:15:00,132.72,132.84,132.62,132.82,28129.0,121.0542,121.1637,120.963,121.1454,28129.0
2021-03-18 11:20:00,132.78,133.03,132.71,132.73,26268.0,121.1089,121.337,121.0451,121.0633,26268.0
2021-03-18 11:25:00,132.69,133.05,132.62,132.98,25692.0,121.0268,121.3552,120.963,121.2913,25692.0
2021-03-18 11:30:00,133.01,133.04,132.69,132.71,43870.0,121.3187,121.3461,121.0268,121.0451,43870.0
2021-03-18 11:35:00,132.69,132.95,132.57,132.73,43674.0,121.0268,121.264,120.9174,121.0633,43674.0
2021-03-18 11:40:00,132.76,132.82,132.65,132.76,31676.0,121.0907,121.1454,120.9904,121.0907,31676.0
2021-03-18 11:45:00,132.79,132.85,132.61,132.65,33491.0,121.118,121.1728,120.9539,120.9904,33491.0
2021-03-18 11:50:00,132.63,132.71,132.43,132.53,42131.0,120.9721,121.0451,120.7897,120.8809,42131.0
2021-03-18 11:55:00,132.52,132.59,132.27,132.55,38610.0,120.8718,120.9356,120.6438,120.8991,38610.0
2021-03-18 12:00:00,132.54,133.09,132.44,133.09,112666.0,120.89,121.3917,120.7988,121.3917,112666.0
2021-03-18 12:05:00,133.08,133.36,133.05,133.31,124776.0,121.3826,121.6379,121.3552,121.5923,124776.0
2021-03-18 12:10:00,133.29,133.58,133.25,133.58,69854.0,121.5741,121.8386,121.5376,121.8386,69854.0
2021-03-18 12:15:00,133.58,133.6,133.18,133.2,65312.0,121.8386,121.8568,121.4738,121.492,65312.0
2021-03-18 12:20:00,133.23,133.29,133.04,133.13,46832.0,121.5194,121.5741,121.3461,121.4282,46832.0
2021-03-18 12:25:00,133.11,133.45,133.09,133.35,46352.0,121.4099,121.72,121.3917,121.6288,46352.0
2021-03-18 12:30:00,133.34,133.39,133.0,133.16,41091.0,121.6197,121.6653,121.3096,121.4555,41091.0
2021-03-18 12:35:00,133.15,133.15,132.76,132.91,33519.0,121.4464,121.4464,121.0907,121.2275,33519.0
2021-03-18 12:40:00,132.89,132.91,132.75,132.78,22404.0,121.2093,121.2275,121.0816,121.1089,22404.0
2021-03-18 12:45:00,132.76,132.85,132.59,132.61,40105.0,121.0907,121.1728,120.9356,120.9539,40105.0
2021-03-18 12:50:00,132.61,132.63,132.28,132.38,59078.0,120.9539,120.9721,120.6529,120.7441,59078.0
2021-03-18 12:55:00,132.38,132.44,131.97,132.02,69696.0,120.7441,120.7988,120.3701,120.4157,69696.0
2021-03-18 13:00:00,132.02,132.42,131.99,132.42,63256.0,120.4157,120.7806,120.3884,120.7806,63256.0
2021-03-18 13:05:00,132.42,132.45,132.24,132.27,38203.0,120.7806,120.8079,120.6164,120.6438,38203.0
2021-03-18 13:10:00,132.27,132.28,132.11,132.26,25525.0,120.6438,120.6529,120.4978,120.6346,25525.0
2021-03-18 13:15:00,132.27,132.58,132.2,132.58,22089.0,120.6438,120.9265,120.5799,120.9265,22089.0
2021-03-18 13:20:00,132.57,132.63,132.48,132.57,20407.0,120.9174,120.9721,120.8353,120.9174,20407.0
2021-03-18 13:25:00,132.56,132.78,132.5,132.61,27632.0,120.9083,121.1089,120.8535,120.9539,27632.0
2021-03-18 13:30:00,132.6,132.62,132.25,132.33,30381.0,120.9447,120.963,120.6255,120.6985,30381.0
2021-03-18 13:35:00,132.34,132.47,132.28,132.37,22100.0,120.7076,120.8262,120.6529,120.735,22100.0
2021-03-18 13:40:00,132.36,132.48,132.31,132.44,40227.0,120.7258,120.8353,120.6802,120.7988,40227.0
2021-03-18 13:45:00,132.46,132.48,132.26,132.31,48349.0,120.8171,120.8353,120.6346,120.6802,48349.0
2021-03-18 13:50:00,132.31,132.5,132.31,132.36,41370.0,120.6802,120.8535,120.6802,120.7258,41370.0
2021-03-18 13:55:00,132.36,132.44,132.35,132.38,28531.0,120.7258,120.7988,120.7167,120.7441,28531.0
2021-03-18 14:00:00,132.39,132.42,132.1,132.21,45525.0,120.7532,120.7806,120.4887,120.589,45525.0
2021-03-18 14:05:00,132.23,132.45,132.2,132.22,35655.0,120.6073,120.8079,120.5799,120.5981,35655.0
2021-03-18 14:10:00,132.2,132.23,131.93,132.03,54340.0,120.5799,120.6073,120.3336,120.4248,54340.0
2021-03-18 14:15:00,132.03,132.05,131.61,131.73,64769.0,120.4248,120.4431,120.0418,120.1512,64769.0
2021-03-18 14:20:00,131.75,131.97,131.69,131.77,36885.0,120.1695,120.3701,120.1147,120.1877,36885.0
2021-03-18 14:25:00,131.74,131.78,131.43,131.47,82286.0,120.1603,120.1968,119.8776,119.9141,82286.0
2021-03-18 14:30:00,131.5,131.68,130.95,131.05,97675.0,119.9414,120.1056,119.4398,119.531,97675.0
2021-03-18 14:35:00,131.06,131.34,130.93,131.19,61029.0,119.5401,119.7955,119.4215,119.6587,61029.0
2021-03-18 14:40:00,131.2,131.2,130.68,130.81,84096.0,119.6678,119.6678,119.1935,119.3121,84096.0
2021-03-18 14:45:00,130.79,131.13,130.64,131.04,134971.0,119.2938,119.604,119.157,119.5219,134971.0
2021-03-18 14:50:00,131.06,131.16,130.7,130.81,55925.0,119.5401,119.6313,119.2118,119.3121,55925.0
2021-03-18 14:55:00,130.86,130.98,130.72,130.8,57115.0,119.3577,119.4671,119.23,119.303,57115.0
2021-03-18 15:00:00,130.79,130.87,130.56,130.63,100154.0,119.2938,119.3668,119.0841,119.1479,100154.0
2021-03-18 15:05:00,130.64,130.68,130.38,130.63,63861.0,119.157,119.1935,118.9199,119.1479,63861.0
2021-03-18 15:10:00,130.65,130.83,130.57,130.63,86634.0,119.1661,119.3303,119.0932,119.1479,86634.0
2021-03-18 15:15:00,130.61,130.66,130.41,130.58,58533.0,119.1297,119.1753,118.9472,119.1023,58533.0
2021-03-18 15:20:00,130.59,130.65,130.35,130.46,131376.0,119.1114,119.1661,118.8925,118.9928,131376.0
2021-03-18 15:25:00,130.44,130.82,130.36,130.81,94050.0,118.9746,119.3212,118.9016,119.3121,94050.0
2021-03-18 15:30:00,130.81,130.89,130.51,130.52,98909.0,119.3121,119.3851,119.0385,119.0476,98909.0
2021-03-18 15:35:00,130.52,130.75,130.41,130.43,112631.0,119.0476,119.2574,118.9472,118.9655,112631.0
2021-03-18 15:40:00,130.45,130.56,130.23,130.24,147245.0,118.9837,119.0841,118.7831,118.7922,147245.0
2021-03-18 15:45:00,130.25,130.34,130.08,130.11,148295.0,118.8013,118.8834,118.6462,118.6736,148295.0
2021-03-18 15:50:00,130.08,130.11,129.68,129.77,361435.0,118.6462,118.6736,118.2814,118.3635,361435.0
2021-03-18 15:55:00,129.76,130.05,129.66,129.75,515168.0,118.3544,118.6189,118.2632,118.3453,515168.0
2021-03-19 09:30:00,129.79,130.6,129.68,130.48,945650.0,118.3817,119.1205,118.2814,119.0111,945650.0
2021-03-19 09:35:00,130.56,131.01,130.51,130.55,146729.0,119.0841,119.4945,119.0385,119.0749,146729.0
2021-03-19 09:40:00,130.58,130.66,129.67,130.07,118576.0,119.1023,119.1753,118.2723,118.6371,118576.0
2021-03-19 09:45:00,130.08,130.41,129.82,130.08,77055.0,118.6462,118.9472,118.4091,118.6462,77055.0
2021-03-19 09:50:00,130.09,130.94,130.06,130.65,69872.0,118.6554,119.4307,118.628,119.1661,69872.0
2021-03-19 09:55:00,130.6,131.1,130.42,130.61,70263.0,119.1205,119.5766,118.9564,119.1297,70263.0
2021-03-19 10:00:00,130.62,130.62,129.57,129.63,70771.0,119.1388,119.1388,118.1811,118.2358,70771.0
2021-03-19 10:05:00,129.61,129.75,129.17,129.74,70048.0,118.2176,118.3453,117.8162,118.3361,70048.0
2021-03-19 10:10:00,129.75,130.19,129.4,130.09,233291.0,118.3453,118.7466,118.026,118.6554,233291.0
2021-03-19 10:15:00,130.1,130.49,129.98,130.43,60318.0,118.6645,119.0202,118.555,118.9655,60318.0
2021-03-19 10:20:00,130.44,130.95,130.35,130.59,74794.0,118.9746,119.4398,118.8925,119.1114,74794.0
2021-03-19 10:25:00,130.57,130.87,130.55,130.65,37131.0,119.0932,119.3668,119.0749,119.1661,37131.0
2021-03-19 10:30:00,130.69,130.88,130.19,130.26,53866.0,119.2026,119.3759,118.7466,118.8104,53866.0
2021-03-19 10:35:00,130.24,131.24,130.24,131.24,67141.0,118.7922,119.7043,118.7922,119.7043,67141.0
2021-03-19 10:40:00,131.22,131.64,131.16,131.59,49106.0,119.686,120.0691,119.6313,120.0235,49106.0
2021-03-19 10:45:00,131.58,131.64,131.16,131.2,59672.0,120.0144,120.0691,119.6313,119.6678,59672.0
2021-03-19 10:50:00,131.22,131.76,131.13,131.48,40726.0,119.686,120.1786,119.604,119.9232,40726.0
2021-03-19 10:55:00,131.52,131.68,131.19,131.67,45477.0,119.9597,120.1056,119.6587,120.0965,45477.0
2021-03-19 11:00:00,131.71,131.91,131.36,131.83,67291.0,120.133,120.3154,119.8137,120.2424,67291.0
2021-03-19 11:05:00,131.8,132.09,131.69,131.92,72351.0,120.2151,120.4796,120.1147,120.3245,72351.0
2021-03-19 11:10:00,131.94,132.07,131.47,131.74,75831.0,120.3428,120.4613,119.9141,120.1603,75831.0
2021-03-19 11:15:00,131.75,132.13,131.71,131.86,59331.0,120.1695,120.5161,120.133,120.2698,59331.0
2021-03-19 11:20:00,131.84,131.86,131.2,131.22,72147.0,120.2515,120.2698,119.6678,119.686,72147.0
2021-03-19 11:25:00,131.2,131.39,130.81,131.38,98592.0,119.6678,119.8411,119.3121,119.832,98592.0
2021-03-19 11:30:00,131.37,131.57,131.2,131.53,62253.0,119.8229,120.0053,119.6678,119.9688,62253.0
2021-03-19 11:35:00,131.55,131.76,131.4,131.64,63615.0,119.987,120.1786,119.8502,120.0691,63615.0
2021-03-19 11:40:00,131.65,131.75,131.61,131.73,53556.0,120.0782,120.1695,120.0418,120.1512,53556.0
2021-03-19 11:45:00,131.74,131.97,131.6,131.83,94665.0,120.1603,120.3701,120.0326,120.2424,94665.0
2021-03-19 11:50:00,131.83,132.13,131.47,132.1,87457.0,120.2424,120.5161,119.9141,120.4887,87457.0
2021-03-19 11:55:00,132.09,132.18,131.98,132.11,68625.0,120.4796,120.5617,120.3792,120.4978,68625.0
2021-03-19 12:00:00,132.09,132.38,132.05,132.35,54294.0,120.4796,120.7441,120.4431,120.7167,54294.0
2021-03-19 12:05:00,132.34,132.48,132.21,132.48,69059.0,120.7076,120.8353,120.589,120.8353,69059.0
2021-03-19 12:10:00,132.44,132.44,131.9,131.99,36651.0,120.7988,120.7988,120.3063,120.3884,36651.0
2021-03-19 12:15:00,131.97,132.09,131.8,131.84,34171.0,120.3701,120.4796,120.2151,120.2515,34171.0
2021-03-19 12:20:00,131.83,131.97,131.7,131.74,41402.0,120.2424,120.3701,120.1239,120.1603,41402.0
2021-03-19 12:25:00,131.75,131.75,131.54,131.66,43019.0,120.1695,120.1695,119.9779,120.0874,43019.0
2021-03-19 12:30:00,131.64,132.0,131.61,131.93,44379.0,120.0691,120.3975,120.0418,120.3336,44379.0
2021-03-19 12:35:00,131.96,132.01,131.58,131.58,34020.0,120.361,120.4066,120.0144,120.0144,34020.0
2021-03-19 12:40:00,131.6,131.81,131.58,131.68,21408.0,120.0326,120.2242,120.0144,120.1056,21408.0
2021-03-19 12:45:00,131.7,132.0,131.7,131.91,37455.0,120.1239,120.3975,120.1239,120.3154,37455.0
2021-03-19 12:50:00,131.94,132.04,131.77,131.95,52266.0,120.3428,120.434,120.1877,120.3519,52266.0
2021-03-19 12:55:00,131.87,132.01,131.79,131.93,35752.0,120.2789,120.4066,120.2059,120.3336,35752.0
2021-03-19 13:00:00,131.93,131.97,131.6,131.6,34531.0,120.3336,120.3701,120.0326,120.0326,34531.0
2021-03-19 13:05:00,131.61,131.62,131.21,131.39,52590.0,120.0418,120.0509,119.6769,119.8411,52590.0
2021-03-19 13:10:00,131.39,131.7,131.31,131.66,37634.0,119.8411,120.1239,119.7681,120.0874,37634.0
2021-03-19 13:15:00,131.64,131.68,131.4,131.53,27715.0,120.0691,120.1056,119.8502,119.9688,27715.0
2021-03-19 13:20:00,131.55,131.66,131.46,131.64,25323.0,119.987,120.0874,119.905,120.0691,25323.0
2021-03-19 13:25:00,131.62,131.8,131.62,131.76,21782.0,120.0509,120.2151,120.0509,120.1786,21782.0
2021-03-19 13:30:00,131.77,131.86,131.58,131.66,25984.0,120.1877,120.2698,120.0144,120.0874,25984.0
2021-03-19 13:35:00,131.67,131.74,131.43,131.63,35364.0,120.0965,120.1603,119.8776,120.06,35364.0
2021-03-19 13:40:00,131.64,131.73,131.48,131.5,26446.0,120.0691,120.1512,119.9232,119.9414,26446.0
2021-03-19 13:45:00,131.5,131.77,131.5,131.75,33480.0,119.9414,120.1877,119.9414,120.1695,33480.0
2021-03-19 13:50:00,131.74,131.8,131.66,131.69,26895.0,120.1603,120.2151,120.0874,120.1147,26895.0
2021-03-19 13:55:00,131.68,131.68,131.34,131.55,35476.0,120.1056,120.1056,119.7955,119.987,35476.0
2021-03-19 14:00:00,131.56,131.76,131.51,131.64,58762.0,119.9962,120.1786,119.9506,120.0691,58762.0
2021-03-19 14:05:00,131.64,131.79,131.38,131.4,54812.0,120.0691,120.2059,119.832,119.8502,54812.0
2021-03-19 14:10:00,131.4,131.6,131.29,131.52,26371.0,119.8502,120.0326,119.7499,119.9597,26371.0
2021-03-19 14:15:00,131.53,131.53,131.23,131.25,52595.0,119.9688,119.9688,119.6952,119.7134,52595.0
2021-03-19 14:20:00,131.29,131.33,131.03,131.22,31298.0,119.7499,119.7864,119.5127,119.686,31298.0
2021-03-19 14:25:00,131.23,131.46,131.18,131.44,40937.0,119.6952,119.905,119.6496,119.8867,40937.0
2021-03-19 14:30:00,131.45,131.48,131.27,131.33,23885.0,119.8958,119.9232,119.7317,119.7864,23885.0
2021-03-19 14:35:00,131.35,131.46,131.27,131.37,17921.0,119.8046,119.905,119.7317,119.8229,17921.0
2021-03-19 14:40:00,131.41,131.42,131.19,131.37,27361.0,119.8593,119.8685,119.6587,119.8229,27361.0
2021-03-19 14:45:00,131.39,131.44,131.21,131.42,28182.0,119.8411,119.8867,119.6769,119.8685,28182.0
2021-03-19 14:50:00,131.4,131.46,131.19,131.24,37438.0,119.8502,119.905,119.6587,119.7043,37438.0
2021-03-19 14:55:00,131.23,131.42,131.21,131.41,28907.0,119.6952,119.8685,119.6769,119.8593,28907.0
2021-03-19 15:00:00,131.38,131.44,130.95,131.02,66480.0,119.832,119.8867,119.4398,119.5036,66480.0
2021-03-19 15:05:00,131.02,131.08,130.82,130.82,31799.0,119.5036,119.5584,119.3212,119.3212,31799.0
2021-03-19 15:10:00,130.82,130.88,130.44,130.44,40204.0,119.3212,119.3759,118.9746,118.9746,40204.0
2021-03-19 15:15:00,130.43,130.65,130.34,130.43,57178.0,118.9655,119.1661,118.8834,118.9655,57178.0
2021-03-19 15:20:00,130.44,130.48,130.22,130.34,60277.0,118.9746,119.0111,118.7739,118.8834,60277.0
2021-03-19 15:25:00,130.33,130.54,130.21,130.47,80196.0,118.8743,119.0658,118.7648,119.002,80196.0
2021-03-19 15:30:00,130.48,130.66,130.33,130.66,78375.0,119.0111,119.1753,118.8743,119.1753,78375.0
2021-03-19 15:35:00,130.66,130.86,130.6,130.65,78376.0,119.1753,119.3577,119.1205,119.1661,78376.0
2021-03-19 15:40:00,130.65,130.99,130.63,130.99,67957.0,119.1661,119.4763,119.1479,119.4763,67957.0
2021-03-19 15:45:00,130.97,131.1,130.66,130.92,116455.0,119.458,119.5766,119.1753,119.4124,116455.0
2021-03-19 15:50:00,130.89,131.11,130.6,131.08,338606.0,119.3851,119.5857,119.1205,119.5584,338606.0
2021-03-19 15:55:00,131.08,131.23,130.87,131.11,494677.0,119.5584,119.6952,119.3668,119.5857,494677.0
2021-03-22 09:30:00,132.86,133.49,132.66,133.33,404962.0,121.1819,121.7565,120.9995,121.6106,404962.0
2021-03-22 09:35:00,133.33,133.63,132.96,133.18,103860.0,121.6106,121.8842,121.2731,121.4738,103860.0
2021-03-22 09:40:00,133.16,133.21,132.64,132.92,82589.0,121.4555,121.5011,120.9812,121.2366,82589.0
2021-03-22 09:45:00,133.0,133.15,132.59,132.98,61763.0,121.3096,121.4464,120.9356,121.2913,61763.0
2021-03-22 09:50:00,132.98,133.53,132.98,133.47,54444.0,121.2913,121.793,121.2913,121.7383,54444.0
2021-03-22 09:55:00,133.5,133.52,133.14,133.36,65687.0,121.7656,121.7839,121.4373,121.6379,65687.0
2021-03-22 10:00:00,133.36,133.76,133.24,133.47,60642.0,121.6379,122.0028,121.5285,121.7383,60642.0
2021-03-22 10:05:00,133.5,133.72,133.11,133.31,102251.0,121.7656,121.9663,121.4099,121.5923,102251.0
2021-03-22 10:10:00,133.35,133.48,132.74,133.11,41591.0,121.6288,121.7474,121.0724,121.4099,41591.0
2021-03-22 10:15:00,133.05,133.25,132.76,133.13,27860.0,121.3552,121.5376,121.0907,121.4282,27860.0
2021-03-22 10:20:00,133.19,133.23,132.91,132.96,27242.0,121.4829,121.5194,121.2275,121.2731,27242.0
2021-03-22 10:25:00,132.99,133.43,132.83,133.27,59650.0,121.3005,121.7018,121.1545,121.5559,59650.0
2021-03-22 10:30:00,133.3,133.57,133.24,133.53,32570.0,121.5832,121.8295,121.5285,121.793,32570.0
2021-03-22 10:35:00,133.58,133.58,133.32,133.56,39028.0,121.8386,121.8386,121.6015,121.8204,39028.0
2021-03-22 10:40:00,133.59,133.59,133.33,133.51,31434.0,121.8477,121.8477,121.6106,121.7748,31434.0
2021-03-22 10:45:00,133.5,133.66,133.47,133.53,37275.0,121.7656,121.9116,121.7383,121.793,37275.0
2021-03-22 10:50:00,133.52,133.84,133.51,133.83,39072.0,121.7839,122.0758,121.7748,122.0666,39072.0
2021-03-22 10:55:00,133.83,133.95,133.53,133.62,74466.0,122.0666,122.1761,121.793,121.8751,74466.0
2021-03-22 11:00:00,133.67,133.75,133.43,133.66,25795.0,121.9207,121.9937,121.7018,121.9116,25795.0
2021-03-22 11:05:00,133.68,133.92,133.68,133.86,37796.0,121.9298,122.1487,121.9298,122.094,37796.0
2021-03-22 11:10:00,133.88,134.01,133.82,133.9,166417.0,122.1122,122.2308,122.0575,122.1305,166417.0
2021-03-22 11:15:00,133.9,134.15,133.8,134.11,161348.0,122.1305,122.3585,122.0393,122.322,161348.0
2021-03-22 11:20:00,134.06,134.17,133.93,134.1,28819.0,122.2764,122.3767,122.1578,122.3129,28819.0
2021-03-22 11:25:00,134.12,134.18,133.88,133.94,110675.0,122.3311,122.3859,122.1122,122.167,110675.0
2021-03-22 11:30:00,133.96,134.22,133.96,134.22,34150.0,122.1852,122.4224,122.1852,122.4224,34150.0
2021-03-22 11:35:00,134.22,134.24,133.97,134.03,28358.0,122.4224,122.4406,122.1943,122.2491,28358.0
2021-03-22 11:40:00,134.05,134.1,133.9,134.1,31518.0,122.2673,122.3129,122.1305,122.3129,31518.0
2021-03-22 11:45:00,134.1,134.14,133.89,134.11,41216.0,122.3129,122.3494,122.1214,122.322,41216.0
2021-03-22 11:50:00,134.11,134.26,134.02,134.06,34424.0,122.322,122.4588,122.2399,122.2764,34424.0
2021-03-22 11:55:00,134.06,134.08,133.82,133.88,24261.0,122.2764,122.2947,122.0575,122.1122,24261.0
2021-03-22 12:00:00,133.92,134.15,133.86,134.11,31498.0,122.1487,122.3585,122.094,122.322,31498.0
2021-03-22 12:05:00,134.11,134.18,133.98,134.09,26096.0,122.322,122.3859,122.2034,122.3038,26096.0
2021-03-22 12:10:00,134.06,134.21,134.01,134.13,30594.0,122.2764,122.4132,122.2308,122.3403,30594.0
2021-03-22 12:15:00,134.13,134.18,134.05,134.09,36460.0,122.3403,122.3859,122.2673,122.3038,36460.0
2021-03-22 12:20:00,134.1,134.23,134.1,134.22,36743.0,122.3129,122.4315,122.3129,122.4224,36743.0
2021-03-22 12:25:00,134.24,134.39,134.19,134.37,37211.0,122.4406,122.5774,122.395,122.5592,37211.0
2021-03-22 12:30:00,134.39,134.56,134.3,134.46,83351.0,122.5774,122.7325,122.4953,122.6413,83351.0
2021-03-22 12:35:00,134.48,134.63,134.45,134.5,47402.0,122.6595,122.7963,122.6321,122.6777,47402.0
2021-03-22 12:40:00,134.54,134.91,134.5,134.9,45740.0,122.7142,123.0517,122.6777,123.0426,45740.0
2021-03-22 12:45:00,134.9,134.95,134.79,134.89,37901.0,123.0426,123.0882,122.9423,123.0335,37901.0
2021-03-22 12:50:00,134.9,134.96,134.77,134.87,63715.0,123.0426,123.0973,122.924,123.0152,63715.0
2021-03-22 12:55:00,134.89,134.98,134.83,134.93,70580.0,123.0335,123.1155,122.9787,123.0699,70580.0
2021-03-22 13:00:00,134.92,134.93,134.75,134.79,31325.0,123.0608,123.0699,122.9058,122.9423,31325.0
2021-03-22 13:05:00,134.78,134.93,134.71,134.84,46548.0,122.9331,123.0699,122.8693,122.9879,46548.0
2021-03-22 13:10:00,134.86,134.9,134.65,134.74,41606.0,123.0061,123.0426,122.8146,122.8966,41606.0
2021-03-22 13:15:00,134.75,134.81,134.65,134.81,33055.0,122.9058,122.9605,122.8146,122.9605,33055.0
2021-03-22 13:20:00,134.81,134.88,134.76,134.79,24215.0,122.9605,123.0243,122.9149,122.9423,24215.0
2021-03-22 13:25:00,134.79,134.83,134.65,134.69,22861.0,122.9423,122.9787,122.8146,122.851,22861.0
2021-03-22 13:30:00,134.71,134.88,134.7,134.79,60405.0,122.8693,123.0243,122.8602,122.9423,60405.0
2021-03-22 13:35:00,134.78,134.95,134.75,134.95,26887.0,122.9331,123.0882,122.9058,123.0882,26887.0
2021-03-22 13:40:00,134.93,134.99,134.84,134.96,33460.0,123.0699,123.1247,122.9879,123.0973,33460.0
2021-03-22 13:45:00,134.96,135.25,134.95,135.25,204286.0,123.0973,123.3618,123.0882,123.3618,204286.0
2021-03-22 13:50:00,135.23,135.36,135.16,135.34,45480.0,123.3436,123.4621,123.2797,123.4439,45480.0
2021-03-22 13:55:00,135.34,135.38,135.03,135.07,52995.0,123.4439,123.4804,123.1612,123.1976,52995.0
2021-03-22 14:00:00,135.06,135.11,134.9,134.93,48603.0,123.1885,123.2341,123.0426,123.0699,48603.0
2021-03-22 14:05:00,134.95,135.14,134.85,135.04,44831.0,123.0882,123.2615,122.997,123.1703,44831.0
2021-03-22 14:10:00,135.03,135.27,135.03,135.07,34895.0,123.1612,123.3801,123.1612,123.1976,34895.0
2021-03-22 14:15:00,135.1,135.2,135.03,135.13,34921.0,123.225,123.3162,123.1612,123.2524,34921.0
2021-03-22 14:20:00,135.11,135.23,135.08,135.19,49405.0,123.2341,123.3436,123.2068,123.3071,49405.0
2021-03-22 14:25:00,135.19,135.37,135.18,135.27,41478.0,123.3071,123.4713,123.298,123.3801,41478.0
2021-03-22 14:30:00,135.28,135.47,135.28,135.45,45459.0,123.3892,123.5625,123.3892,123.5442,45459.0
2021-03-22 14:35:00,135.44,135.55,135.33,135.5,68790.0,123.5351,123.6354,123.4348,123.5898,68790.0
2021-03-22 14:40:00,135.48,135.55,135.39,135.43,43092.0,123.5716,123.6354,123.4895,123.526,43092.0
2021-03-22 14:45:00,135.41,135.46,135.11,135.18,64961.0,123.5078,123.5534,123.2341,123.298,64961.0
2021-03-22 14:50:00,135.17,135.46,135.16,135.44,34493.0,123.2888,123.5534,123.2797,123.5351,34493.0
2021-03-22 14:55:00,135.45,135.46,135.35,135.43,82320.0,123.5442,123.5534,123.453,123.526,82320.0
2021-03-22 15:00:00,135.43,135.5,135.34,135.36,55340.0,123.526,123.5898,123.4439,123.4621,55340.0
2021-03-22 15:05:00,135.35,135.35,135.08,135.12,58268.0,123.453,123.453,123.2068,123.2432,58268.0
2021-03-22 15:10:00,135.14,135.31,135.0,135.13,62853.0,123.2615,123.4165,123.1338,123.2524,62853.0
2021-03-22 15:15:00,135.14,135.15,134.84,134.9,46956.0,123.2615,123.2706,122.9879,123.0426,46956.0
2021-03-22 15:20:00,134.89,134.98,134.75,134.81,34573.0,123.0335,123.1155,122.9058,122.9605,34573.0
2021-03-22 15:25:00,134.82,134.89,134.6,134.64,60772.0,122.9696,123.0335,122.769,122.8054,60772.0
2021-03-22 15:30:00,134.64,134.83,134.62,134.65,60400.0,122.8054,122.9787,122.7872,122.8146,60400.0
2021-03-22 15:35:00,134.66,134.75,134.5,134.59,63519.0,122.8237,122.9058,122.6777,122.7598,63519.0
2021-03-22 15:40:00,134.59,134.61,134.27,134.3,100327.0,122.7598,122.7781,122.468,122.4953,100327.0
2021-03-22 15:45:00,134.31,134.37,134.15,134.24,77155.0,122.5044,122.5592,122.3585,122.4406,77155.0
2021-03-22 15:50:00,134.21,134.44,134.03,134.15,143372.0,122.4132,122.623,122.2491,122.3585,143372.0
2021-03-22 15:55:00,134.1,134.23,133.92,134.08,323410.0,122.3129,122.4315,122.1487,122.2947,323410.0
2021-03-23 09:30:00,134.02,134.36,133.26,133.52,339852.0,122.2399,122.55,121.5467,121.7839,339852.0
2021-03-23 09:35:00,133.52,133.93,133.36,133.79,71373.0,121.7839,122.1578,121.6379,122.0301,71373.0
2021-03-23 09:40:00,133.76,133.83,133.29,133.43,56621.0,122.0028,122.0666,121.5741,121.7018,56621.0
2021-03-23 09:45:00,133.46,133.6,133.07,133.29,58227.0,121.7292,121.8568,121.3734,121.5741,58227.0
2021-03-23 09:50:00,133.24,133.39,133.0,133.03,65445.0,121.5285,121.6653,121.3096,121.337,65445.0
2021-03-23 09:55:00,133.05,133.45,133.0,133.45,83395.0,121.3552,121.72,121.3096,121.72,83395.0
2021-03-23 10:00:00,133.41,133.69,133.27,133.42,51120.0,121.6835,121.9389,121.5559,121.6927,51120.0
2021-03-23 10:05:00,133.43,133.83,133.36,133.65,37830.0,121.7018,122.0666,121.6379,121.9025,37830.0
2021-03-23 10:10:00,133.65,133.88,133.51,133.59,29902.0,121.9025,122.1122,121.7748,121.8477,29902.0
2021-03-23 10:15:00,133.6,133.75,133.44,133.46,29616.0,121.8568,121.9937,121.7109,121.7292,29616.0
2021-03-23 10:20:00,133.53,133.54,133.18,133.52,36973.0,121.793,121.8021,121.4738,121.7839,36973.0
2021-03-23 10:25:00,133.55,133.57,133.08,133.11,35678.0,121.8112,121.8295,121.3826,121.4099,35678.0
2021-03-23 10:30:00,133.13,133.14,132.55,132.58,126690.0,121.4282,121.4373,120.8991,120.9265,126690.0
2021-03-23 10:35:00,132.6,132.79,132.56,132.79,44074.0,120.9447,121.118,120.9083,121.118,44074.0
2021-03-23 10:40:00,132.79,132.92,132.61,132.89,29400.0,121.118,121.2366,120.9539,121.2093,29400.0
2021-03-23 10:45:00,132.89,133.09,132.88,133.05,25359.0,121.2093,121.3917,121.2001,121.3552,25359.0
2021-03-23 10:50:00,133.08,133.24,133.02,133.13,26736.0,121.3826,121.5285,121.3278,121.4282,26736.0
2021-03-23 10:55:00,133.17,133.28,133.1,133.28,34429.0,121.4646,121.565,121.4008,121.565,34429.0
2021-03-23 11:00:00,133.31,133.33,132.89,132.98,44140.0,121.5923,121.6106,121.2093,121.2913,44140.0
2021-03-23 11:05:00,133.02,133.68,133.02,133.67,64135.0,121.3278,121.9298,121.3278,121.9207,64135.0
2021-03-23 11:10:00,133.66,133.75,133.49,133.74,47981.0,121.9116,121.9937,121.7565,121.9845,47981.0
2021-03-23 11:15:00,133.74,133.78,133.58,133.73,20489.0,121.9845,122.021,121.8386,121.9754,20489.0
2021-03-23 11:20:00,133.75,133.86,133.45,133.53,32030.0,121.9937,122.094,121.72,121.793,32030.0
2021-03-23 11:25:00,133.59,133.66,133.44,133.5,19625.0,121.8477,121.9116,121.7109,121.7656,19625.0
2021-03-23 11:30:00,133.52,133.56,133.23,133.3,32631.0,121.7839,121.8204,121.5194,121.5832,32631.0
2021-03-23 11:35:00,133.32,133.38,132.88,132.94,32559.0,121.6015,121.6562,121.2001,121.2549,32559.0
2021-03-23 11:40:00,132.94,132.99,132.73,132.79,44326.0,121.2549,121.3005,121.0633,121.118,44326.0
2021-03-23 11:45:00,132.78,132.93,132.74,132.87,28670.0,121.1089,121.2457,121.0724,121.191,28670.0
2021-03-23 11:50:00,132.91,132.92,132.63,132.68,45313.0,121.2275,121.2366,120.9721,121.0177,45313.0
2021-03-23 11:55:00,132.67,132.83,132.55,132.78,44655.0,121.0086,121.1545,120.8991,121.1089,44655.0
2021-03-23 12:00:00,132.79,133.06,132.76,132.93,35418.0,121.118,121.3643,121.0907,121.2457,35418.0
2021-03-23 12:05:00,132.94,132.96,132.28,132.74,80328.0,121.2549,121.2731,120.6529,121.0724,80328.0
2021-03-23 12:10:00,132.76,132.82,132.45,132.48,42656.0,121.0907,121.1454,120.8079,120.8353,42656.0
2021-03-23 12:15:00,132.46,132.58,132.35,132.53,40479.0,120.8171,120.9265,120.7167,120.8809,40479.0
2021-03-23 12:20:00,132.52,132.66,132.46,132.62,59484.0,120.8718,120.9995,120.8171,120.963,59484.0
2021-03-23 12:25:00,132.63,132.7,132.46,132.52,33007.0,120.9721,121.036,120.8171,120.8718,33007.0
2021-03-23 12:30:00,132.53,132.55,132.28,132.28,27061.0,120.8809,120.8991,120.6529,120.6529,27061.0
2021-03-23 12:35:00,132.3,132.71,132.3,132.71,44291.0,120.6711,121.0451,120.6711,121.0451,44291.0
2021-03-23 12:40:00,132.7,132.8,132.44,132.8,29590.0,121.036,121.1272,120.7988,121.1272,29590.0
2021-03-23 12:45:00,132.81,132.92,132.5,132.5,18056.0,121.1363,121.2366,120.8535,120.8535,18056.0
2021-03-23 12:50:00,132.53,132.72,132.48,132.64,16359.0,120.8809,121.0542,120.8353,120.9812,16359.0
2021-03-23 12:55:00,132.62,132.85,132.62,132.85,25681.0,120.963,121.1728,120.963,121.1728,25681.0
2021-03-23 13:00:00,132.86,132.91,132.7,132.74,19538.0,121.1819,121.2275,121.036,121.0724,19538.0
2021-03-23 13:05:00,132.74,132.88,132.73,132.87,14067.0,121.0724,121.2001,121.0633,121.191,14067.0
2021-03-23 13:10:00,132.88,133.26,132.84,133.21,42184.0,121.2001,121.5467,121.1637,121.5011,42184.0
2021-03-23 13:15:00,133.22,133.22,133.05,133.11,77764.0,121.5102,121.5102,121.3552,121.4099,77764.0
2021-03-23 13:20:00,133.13,133.14,132.77,132.82,25629.0,121.4282,121.4373,121.0998,121.1454,25629.0
2021-03-23 13:25:00,132.82,132.89,132.6,132.63,25843.0,121.1454,121.2093,120.9447,120.9721,25843.0
2021-03-23 13:30:00,132.64,132.68,132.43,132.45,29004.0,120.9812,121.0177,120.7897,120.8079,29004.0
2021-03-23 13:35:00,132.47,132.58,132.32,132.35,24276.0,120.8262,120.9265,120.6894,120.7167,24276.0
2021-03-23 13:40:00,132.34,132.39,132.27,132.29,40987.0,120.7076,120.7532,120.6438,120.662,40987.0
2021-03-23 13:45:00,132.3,132.4,132.13,132.4,36270.0,120.6711,120.7623,120.5161,120.7623,36270.0
2021-03-23 13:50:00,132.38,132.39,132.24,132.3,29279.0,120.7441,120.7532,120.6164,120.6711,29279.0
2021-03-23 13:55:00,132.29,132.41,132.02,132.16,46911.0,120.662,120.7714,120.4157,120.5434,46911.0
2021-03-23 14:00:00,132.16,132.26,132.05,132.22,38989.0,120.5434,120.6346,120.4431,120.5981,38989.0
2021-03-23 14:05:00,132.22,132.26,132.06,132.24,37141.0,120.5981,120.6346,120.4522,120.6164,37141.0
2021-03-23 14:10:00,132.25,132.27,132.11,132.14,30588.0,120.6255,120.6438,120.4978,120.5252,30588.0
2021-03-23 14:15:00,132.12,132.22,132.07,132.14,29547.0,120.5069,120.5981,120.4613,120.5252,29547.0
2021-03-23 14:20:00,132.16,132.29,132.16,132.25,55105.0,120.5434,120.662,120.5434,120.6255,55105.0
2021-03-23 14:25:00,132.24,132.38,132.0,132.32,108556.0,120.6164,120.7441,120.3975,120.6894,108556.0
2021-03-23 14:30:00,132.35,132.4,132.21,132.33,49972.0,120.7167,120.7623,120.589,120.6985,49972.0
2021-03-23 14:35:00,132.35,132.38,132.06,132.13,22062.0,120.7167,120.7441,120.4522,120.5161,22062.0
2021-03-23 14:40:00,132.16,132.21,132.0,132.1,76441.0,120.5434,120.589,120.3975,120.4887,76441.0
2021-03-23 14:45:00,132.09,132.25,132.07,132.21,40609.0,120.4796,120.6255,120.4613,120.589,40609.0
2021-03-23 14:50:00,132.2,132.2,131.81,131.83,94906.0,120.5799,120.5799,120.2242,120.2424,94906.0
2021-03-23 14:55:00,131.83,131.86,131.6,131.61,46446.0,120.2424,120.2698,120.0326,120.0418,46446.0
2021-03-23 15:00:00,131.61,131.9,131.41,131.84,65346.0,120.0418,120.3063,119.8593,120.2515,65346.0
2021-03-23 15:05:00,131.84,132.04,131.82,131.92,48210.0,120.2515,120.434,120.2333,120.3245,48210.0
2021-03-23 15:10:00,131.95,132.03,131.77,131.77,64829.0,120.3519,120.4248,120.1877,120.1877,64829.0
2021-03-23 15:15:00,131.77,131.9,131.69,131.8,186058.0,120.1877,120.3063,120.1147,120.2151,186058.0
2021-03-23 15:20:00,131.77,131.77,131.6,131.69,59089.0,120.1877,120.1877,120.0326,120.1147,59089.0
2021-03-23 15:25:00,131.69,132.07,131.62,131.91,91319.0,120.1147,120.4613,120.0509,120.3154,91319.0
2021-03-23 15:30:00,131.89,131.99,131.75,131.76,127863.0,120.2972,120.3884,120.1695,120.1786,127863.0
2021-03-23 15:35:00,131.76,131.79,131.56,131.63,113434.0,120.1786,120.2059,119.9962,120.06,113434.0
2021-03-23 15:40:00,131.62,132.05,131.57,132.02,88264.0,120.0509,120.4431,120.0053,120.4157,88264.0
2021-03-23 15:45:00,132.04,132.26,131.92,132.05,83544.0,120.434,120.6346,120.3245,120.4431,83544.0
2021-03-23 15:50:00,132.02,132.69,131.76,132.65,224650.0,120.4157,121.0268,120.1786,120.9904,224650.0
2021-03-23 15:55:00,132.63,132.65,132.32,132.45,361167.0,120.9721,120.9904,120.6894,120.8079,361167.0
2021-03-24 09:30:00,133.19,133.2,132.01,132.75,265220.0,121.4829,121.492,120.4066,121.0816,265220.0
2021-03-24 09:35:00,132.65,132.92,132.44,132.58,74344.0,120.9904,121.2366,120.7988,120.9265,74344.0
2021-03-24 09:40:00,132.58,132.58,132.03,132.3,68291.0,120.9265,120.9265,120.4248,120.6711,68291.0
2021-03-24 09:45:00,132.32,132.5,131.89,131.9,94536.0,120.6894,120.8535,120.2972,120.3063,94536.0
2021-03-24 09:50:00,131.86,132.05,131.32,131.59,70049.0,120.2698,120.4431,119.7773,120.0235,70049.0
2021-03-24 09:55:00,131.64,131.75,131.16,131.21,70798.0,120.0691,120.1695,119.6313,119.6769,70798.0
2021-03-24 10:00:00,131.17,131.27,131.05,131.16,117173.0,119.6404,119.7317,119.531,119.6313,117173.0
2021-03-24 10:05:00,131.17,131.27,131.04,131.17,74371.0,119.6404,119.7317,119.5219,119.6404,74371.0
2021-03-24 10:10:00,131.14,131.3,130.9,130.97,63395.0,119.6131,119.759,119.3942,119.458,63395.0
2021-03-24 10:15:00,131.02,131.02,130.3,130.5,91724.0,119.5036,119.5036,118.8469,119.0293,91724.0
2021-03-24 10:20:00,130.53,130.79,130.39,130.65,64813.0,119.0567,119.2938,118.929,119.1661,64813.0
2021-03-24 10:25:00,130.59,130.81,130.49,130.68,50702.0,119.1114,119.3121,119.0202,119.1935,50702.0
2021-03-24 10:30:00,130.73,130.97,130.57,130.78,67657.0,119.2391,119.458,119.0932,119.2847,67657.0
2021-03-24 10:35:00,130.8,131.08,130.71,130.95,147466.0,119.303,119.5584,119.2209,119.4398,147466.0
2021-03-24 10:40:00,130.95,130.98,130.67,130.76,78102.0,119.4398,119.4671,119.1844,119.2665,78102.0
2021-03-24 10:45:00,130.77,131.35,130.77,131.18,122030.0,119.2756,119.8046,119.2756,119.6496,122030.0
2021-03-24 10:50:00,131.16,131.42,131.04,131.4,41619.0,119.6313,119.8685,119.5219,119.8502,41619.0
2021-03-24 10:55:00,131.39,131.65,131.26,131.55,153452.0,119.8411,120.0782,119.7225,119.987,153452.0
2021-03-24 11:00:00,131.55,131.68,131.27,131.29,87095.0,119.987,120.1056,119.7317,119.7499,87095.0
2021-03-24 11:05:00,131.26,131.58,131.25,131.44,52468.0,119.7225,120.0144,119.7134,119.8867,52468.0
2021-03-24 11:10:00,131.46,131.54,131.24,131.44,57758.0,119.905,119.9779,119.7043,119.8867,57758.0
2021-03-24 11:15:00,131.47,131.62,131.33,131.44,125257.0,119.9141,120.0509,119.7864,119.8867,125257.0
2021-03-24 11:20:00,131.43,131.65,131.34,131.44,129888.0,119.8776,120.0782,119.7955,119.8867,129888.0
2021-03-24 11:25:00,131.43,131.82,131.4,131.75,84094.0,119.8776,120.2333,119.8502,120.1695,84094.0
2021-03-24 11:30:00,131.72,131.78,131.37,131.4,42077.0,120.1421,120.1968,119.8229,119.8502,42077.0
2021-03-24 11:35:00,131.42,131.51,131.25,131.46,57125.0,119.8685,119.9506,119.7134,119.905,57125.0
2021-03-24 11:40:00,131.46,131.52,131.31,131.37,25716.0,119.905,119.9597,119.7681,119.8229,25716.0
2021-03-24 11:45:00,131.34,131.4,131.1,131.13,26238.0,119.7955,119.8502,119.5766,119.604,26238.0
2021-03-24 11:50:00,131.13,131.16,130.9,130.94,34183.0,119.604,119.6313,119.3942,119.4307,34183.0
2021-03-24 11:55:00,130.97,131.15,130.88,131.12,21190.0,119.458,119.6222,119.3759,119.5948,21190.0
2021-03-24 12:00:00,131.09,131.21,131.02,131.02,23206.0,119.5675,119.6769,119.5036,119.5036,23206.0
2021-03-24 12:05:00,131.02,131.35,130.91,131.33,19474.0,119.5036,119.8046,119.4033,119.7864,19474.0
2021-03-24 12:10:00,131.38,131.38,131.11,131.29,20794.0,119.832,119.832,119.5857,119.7499,20794.0
2021-03-24 12:15:00,131.28,131.33,131.17,131.27,20299.0,119.7408,119.7864,119.6404,119.7317,20299.0
2021-03-24 12:20:00,131.29,131.35,131.05,131.06,59462.0,119.7499,119.8046,119.531,119.5401,59462.0
2021-03-24 12:25:00,131.09,131.09,130.66,130.99,75458.0,119.5675,119.5675,119.1753,119.4763,75458.0
2021-03-24 12:30:00,130.98,130.99,130.67,130.78,17934.0,119.4671,119.4763,119.1844,119.2847,17934.0
2021-03-24 12:35:00,130.84,130.94,130.74,130.89,21662.0,119.3394,119.4307,119.2482,119.3851,21662.0
2021-03-24 12:40:00,130.84,131.0,130.75,130.94,25713.0,119.3394,119.4854,119.2574,119.4307,25713.0
2021-03-24 12:45:00,130.95,130.95,130.56,130.67,21851.0,119.4398,119.4398,119.0841,119.1844,21851.0
2021-03-24 12:50:00,130.7,130.71,130.57,130.64,18557.0,119.2118,119.2209,119.0932,119.157,18557.0
2021-03-24 12:55:00,130.63,130.71,130.59,130.6,28345.0,119.1479,119.2209,119.1114,119.1205,28345.0
2021-03-24 13:00:00,130.58,130.62,130.22,130.47,64585.0,119.1023,119.1388,118.7739,119.002,64585.0
2021-03-24 13:05:00,130.48,130.54,130.18,130.25,50986.0,119.0111,119.0658,118.7375,118.8013,50986.0
2021-03-24 13:10:00,130.26,130.31,130.14,130.15,45625.0,118.8104,118.856,118.701,118.7101,45625.0
2021-03-24 13:15:00,130.15,130.3,130.1,130.24,65625.0,118.7101,118.8469,118.6645,118.7922,65625.0
2021-03-24 13:20:00,130.24,130.45,130.17,130.44,110383.0,118.7922,118.9837,118.7283,118.9746,110383.0
2021-03-24 13:25:00,130.44,130.47,130.31,130.34,46569.0,118.9746,119.002,118.856,118.8834,46569.0
2021-03-24 13:30:00,130.34,130.5,130.2,130.24,45114.0,118.8834,119.0293,118.7557,118.7922,45114.0
2021-03-24 13:35:00,130.23,130.41,130.21,130.38,54848.0,118.7831,118.9472,118.7648,118.9199,54848.0
2021-03-24 13:40:00,130.37,130.4,130.02,130.05,40695.0,118.9108,118.9381,118.5915,118.6189,40695.0
2021-03-24 13:45:00,130.1,130.19,129.95,130.17,133862.0,118.6645,118.7466,118.5277,118.7283,133862.0
2021-03-24 13:50:00,130.18,130.19,129.97,130.0,63115.0,118.7375,118.7466,118.5459,118.5733,63115.0
2021-03-24 13:55:00,129.98,130.15,129.95,130.05,55110.0,118.555,118.7101,118.5277,118.6189,55110.0
2021-03-24 14:00:00,130.04,130.11,130.0,130.07,75351.0,118.6098,118.6736,118.5733,118.6371,75351.0
2021-03-24 14:05:00,130.08,130.14,130.01,130.11,59799.0,118.6462,118.701,118.5824,118.6736,59799.0
2021-03-24 14:10:00,130.11,130.13,129.93,129.96,81108.0,118.6736,118.6919,118.5094,118.5368,81108.0
2021-03-24 14:15:00,129.98,130.1,129.96,130.06,51209.0,118.555,118.6645,118.5368,118.628,51209.0
2021-03-24 14:20:00,130.05,130.18,129.99,130.0,72960.0,118.6189,118.7375,118.5642,118.5733,72960.0
2021-03-24 14:25:00,129.99,130.02,129.67,129.67,74383.0,118.5642,118.5915,118.2723,118.2723,74383.0
2021-03-24 14:30:00,129.66,129.67,129.18,129.2,127890.0,118.2632,118.2723,117.8254,117.8436,127890.0
2021-03-24 14:35:00,129.19,129.39,129.02,129.06,127377.0,117.8345,118.0169,117.6794,117.7159,127377.0
2021-03-24 14:40:00,129.04,129.04,128.72,128.73,176259.0,117.6977,117.6977,117.4058,117.4149,176259.0
2021-03-24 14:45:00,128.76,129.2,128.68,129.17,95022.0,117.4423,117.8436,117.3693,117.8162,95022.0
2021-03-24 14:50:00,129.16,129.31,128.76,128.79,68787.0,117.8071,117.9439,117.4423,117.4696,68787.0
2021-03-24 14:55:00,128.75,128.75,128.31,128.35,106660.0,117.4332,117.4332,117.0318,117.0683,106660.0
2021-03-24 15:00:00,128.35,128.37,127.87,127.94,203261.0,117.0683,117.0866,116.6305,116.6944,203261.0
2021-03-24 15:05:00,127.95,128.07,127.89,127.94,130293.0,116.7035,116.8129,116.6487,116.6944,130293.0
2021-03-24 15:10:00,127.92,128.12,127.7,127.99,147035.0,116.6761,116.8585,116.4754,116.74,147035.0
2021-03-24 15:15:00,128.0,128.09,127.83,127.91,116549.0,116.7491,116.8312,116.594,116.667,116549.0
2021-03-24 15:20:00,127.91,128.03,127.7,127.91,97075.0,116.667,116.7764,116.4754,116.667,97075.0
2021-03-24 15:25:00,127.92,127.92,127.57,127.63,143611.0,116.6761,116.6761,116.3569,116.4116,143611.0
2021-03-24 15:30:00,127.64,127.98,127.62,127.72,94916.0,116.4207,116.7308,116.4025,116.4937,94916.0
2021-03-24 15:35:00,127.73,127.97,127.66,127.81,112821.0,116.5028,116.7217,116.439,116.5758,112821.0
2021-03-24 15:40:00,127.83,127.93,127.7,127.75,104952.0,116.594,116.6852,116.4754,116.5211,104952.0
2021-03-24 15:45:00,127.73,128.08,127.66,127.88,135358.0,116.5028,116.822,116.439,116.6396,135358.0
2021-03-24 15:50:00,127.84,127.84,127.25,127.31,322449.0,116.6031,116.6031,116.065,116.1197,322449.0
2021-03-24 15:55:00,127.35,127.6,127.11,127.16,621879.0,116.1562,116.3842,115.9373,115.9829,621879.0
2021-03-25 09:30:00,126.71,126.94,125.44,126.01,729848.0,115.5725,115.7822,114.4141,114.934,729848.0
2021-03-25 09:35:00,125.99,126.51,125.97,126.49,151936.0,114.9158,115.39,114.8975,115.3718,151936.0
2021-03-25 09:40:00,126.49,127.0,126.34,126.78,136354.0,115.3718,115.837,115.235,115.6363,136354.0
2021-03-25 09:45:00,126.76,127.2,126.35,126.35,127786.0,115.6181,116.0194,115.2441,115.2441,127786.0
2021-03-25 09:50:00,126.37,126.37,125.91,126.27,154635.0,115.2624,115.2624,114.8428,115.1711,154635.0
2021-03-25 09:55:00,126.27,126.86,126.0,126.86,70857.0,115.1711,115.7093,114.9249,115.7093,70857.0
2021-03-25 10:00:00,126.86,127.39,126.73,127.17,123172.0,115.7093,116.1927,115.5907,115.992,123172.0
2021-03-25 10:05:00,127.17,127.5,126.93,127.36,105891.0,115.992,116.293,115.7731,116.1653,105891.0
2021-03-25 10:10:00,127.38,127.47,126.84,126.85,45675.0,116.1836,116.2657,115.691,115.7002,45675.0
2021-03-25 10:15:00,126.8,126.82,126.4,126.58,90176.0,115.6546,115.6728,115.2897,115.4539,90176.0
2021-03-25 10:20:00,126.65,127.0,126.62,126.75,63065.0,115.5177,115.837,115.4904,115.6089,63065.0
2021-03-25 10:25:00,126.79,126.97,126.48,126.49,47857.0,115.6454,115.8096,115.3627,115.3718,47857.0
2021-03-25 10:30:00,126.5,126.63,126.23,126.26,61085.0,115.3809,115.4995,115.1347,115.162,61085.0
2021-03-25 10:35:00,126.25,126.46,126.0,126.23,190641.0,115.1529,115.3444,114.9249,115.1347,190641.0
2021-03-25 10:40:00,126.23,126.27,126.0,126.05,64561.0,115.1347,115.1711,114.9249,114.9705,64561.0
2021-03-25 10:45:00,126.08,126.25,125.62,125.64,99756.0,114.9978,115.1529,114.5783,114.5965,99756.0
2021-03-25 10:50:00,125.63,125.63,125.03,125.04,109660.0,114.5874,114.5874,114.0401,114.0493,109660.0
2021-03-25 10:55:00,125.05,125.44,125.05,125.28,182301.0,114.0584,114.4141,114.0584,114.2682,182301.0
2021-03-25 11:00:00,125.24,125.28,124.87,125.01,175289.0,114.2317,114.2682,113.8942,114.0219,175289.0
2021-03-25 11:05:00,124.99,125.1,124.52,124.55,151128.0,114.0036,114.104,113.575,113.6023,151128.0
2021-03-25 11:10:00,124.56,125.08,124.5,125.03,86792.0,113.6114,114.0857,113.5567,114.0401,86792.0
2021-03-25 11:15:00,125.03,125.19,124.77,124.89,113522.0,114.0401,114.1861,113.803,113.9124,113522.0
2021-03-25 11:20:00,124.88,124.98,124.69,124.72,83796.0,113.9033,113.9945,113.73,113.7574,83796.0
2021-03-25 11:25:00,124.7,125.31,124.39,125.3,91651.0,113.7391,114.2955,113.4564,114.2864,91651.0
2021-03-25 11:30:00,125.29,125.8,125.25,125.76,110181.0,114.2773,114.7425,114.2408,114.706,110181.0
2021-03-25 11:35:00,125.75,125.81,125.6,125.72,39929.0,114.6968,114.7516,114.56,114.6695,39929.0
2021-03-25 11:40:00,125.74,125.75,125.13,125.15,60820.0,114.6877,114.6968,114.1313,114.1496,60820.0
2021-03-25 11:45:00,125.15,125.5,125.06,125.32,71403.0,114.1496,114.4688,114.0675,114.3046,71403.0
2021-03-25 11:50:00,125.3,125.61,125.17,125.52,107729.0,114.2864,114.5692,114.1678,114.4871,107729.0
2021-03-25 11:55:00,125.48,126.1,125.28,126.1,121191.0,114.4506,115.0161,114.2682,115.0161,121191.0
2021-03-25 12:00:00,126.07,126.7,125.89,126.66,187761.0,114.9887,115.5633,114.8245,115.5269,187761.0
2021-03-25 12:05:00,126.65,126.69,126.41,126.45,56935.0,115.5177,115.5542,115.2988,115.3353,56935.0
2021-03-25 12:10:00,126.44,126.59,126.0,126.18,48016.0,115.3262,115.463,114.9249,115.0891,48016.0
2021-03-25 12:15:00,126.18,126.6,126.12,126.51,47427.0,115.0891,115.4721,115.0343,115.39,47427.0
2021-03-25 12:20:00,126.51,126.9,126.47,126.9,48835.0,115.39,115.7458,115.3536,115.7458,48835.0
2021-03-25 12:25:00,126.89,127.15,126.86,126.96,53924.0,115.7366,115.9738,115.7093,115.8005,53924.0
2021-03-25 12:30:00,126.96,127.1,126.72,126.9,35169.0,115.8005,115.9282,115.5816,115.7458,35169.0
2021-03-25 12:35:00,126.92,126.95,126.7,126.88,57556.0,115.764,115.7914,115.5633,115.7275,57556.0
2021-03-25 12:40:00,126.89,127.17,126.88,127.1,62883.0,115.7366,115.992,115.7275,115.9282,62883.0
2021-03-25 12:45:00,127.13,127.55,127.13,127.48,61265.0,115.9555,116.3386,115.9555,116.2748,61265.0
2021-03-25 12:50:00,127.46,127.49,127.07,127.24,62234.0,116.2565,116.2839,115.9008,116.0559,62234.0
2021-03-25 12:55:00,127.26,127.4,127.17,127.19,84835.0,116.0741,116.2018,115.992,116.0103,84835.0
2021-03-25 13:00:00,127.19,127.21,126.52,126.69,59005.0,116.0103,116.0285,115.3992,115.5542,59005.0
2021-03-25 13:05:00,126.71,127.31,126.7,127.23,94468.0,115.5725,116.1197,115.5633,116.0468,94468.0
2021-03-25 13:10:00,127.22,127.54,127.12,127.47,51354.0,116.0376,116.3295,115.9464,116.2657,51354.0
2021-03-25 13:15:00,127.47,127.64,127.05,127.1,63814.0,116.2657,116.4207,115.8826,115.9282,63814.0
2021-03-25 13:20:00,127.13,127.2,126.99,127.06,40470.0,115.9555,116.0194,115.8279,115.8917,40470.0
2021-03-25 13:25:00,127.05,127.25,126.88,126.97,62578.0,115.8826,116.065,115.7275,115.8096,62578.0
2021-03-25 13:30:00,126.99,127.27,126.83,126.9,33352.0,115.8279,116.0832,115.6819,115.7458,33352.0
2021-03-25 13:35:00,126.87,126.95,126.57,126.79,42162.0,115.7184,115.7914,115.4448,115.6454,42162.0
2021-03-25 13:40:00,126.79,127.17,126.79,127.09,30412.0,115.6454,115.992,115.6454,115.9191,30412.0
2021-03-25 13:45:00,127.05,127.19,126.66,126.83,39566.0,115.8826,116.0103,115.5269,115.6819,39566.0
2021-03-25 13:50:00,126.85,126.91,126.74,126.89,27615.0,115.7002,115.7549,115.5998,115.7366,27615.0
2021-03-25 13:55:00,126.89,126.89,126.56,126.59,29854.0,115.7366,115.7366,115.4356,115.463,29854.0
2021-03-25 14:00:00,126.58,126.64,126.38,126.4,57243.0,115.4539,115.5086,115.2715,115.2897,57243.0
2021-03-25 14:05:00,126.4,126.53,126.13,126.15,58749.0,115.2897,115.4083,115.0434,115.0617,58749.0
2021-03-25 14:10:00,126.16,126.16,125.95,126.03,53266.0,115.0708,115.0708,114.8793,114.9522,53266.0
2021-03-25 14:15:00,126.02,126.2,125.94,126.11,75881.0,114.9431,115.1073,114.8701,115.0252,75881.0
2021-03-25 14:20:00,126.11,126.16,125.83,125.98,40705.0,115.0252,115.0708,114.7698,114.9066,40705.0
2021-03-25 14:25:00,125.99,126.02,125.53,125.59,67819.0,114.9158,114.9431,114.4962,114.5509,67819.0
2021-03-25 14:30:00,125.62,125.75,125.54,125.67,68975.0,114.5783,114.6968,114.5053,114.6239,68975.0
2021-03-25 14:35:00,125.67,126.21,125.62,126.02,179190.0,114.6239,115.1164,114.5783,114.9431,179190.0
2021-03-25 14:40:00,126.01,126.2,125.98,126.1,63488.0,114.934,115.1073,114.9066,115.0161,63488.0
2021-03-25 14:45:00,126.09,126.32,126.08,126.26,88499.0,115.007,115.2167,114.9978,115.162,88499.0
2021-03-25 14:50:00,126.26,126.5,126.11,126.39,148278.0,115.162,115.3809,115.0252,115.2806,148278.0
2021-03-25 14:55:00,126.39,126.7,126.19,126.59,85355.0,115.2806,115.5633,115.0982,115.463,85355.0
2021-03-25 15:00:00,126.57,126.96,126.55,126.92,87482.0,115.4448,115.8005,115.4265,115.764,87482.0
2021-03-25 15:05:00,126.93,127.05,126.43,126.49,93367.0,115.7731,115.8826,115.3171,115.3718,93367.0
2021-03-25 15:10:00,126.49,126.98,126.49,126.63,51277.0,115.3718,115.8187,115.3718,115.4995,51277.0
2021-03-25 15:15:00,126.67,127.0,126.65,126.87,38378.0,115.536,115.837,115.5177,115.7184,38378.0
2021-03-25 15:20:00,126.85,126.93,126.65,126.72,41284.0,115.7002,115.7731,115.5177,115.5816,41284.0
2021-03-25 15:25:00,126.72,126.97,126.69,126.97,37420.0,115.5816,115.8096,115.5542,115.8096,37420.0
2021-03-25 15:30:00,126.97,127.15,126.76,127.03,67407.0,115.8096,115.9738,115.6181,115.8643,67407.0
2021-03-25 15:35:00,127.05,127.26,126.85,127.24,49639.0,115.8826,116.0741,115.7002,116.0559,49639.0
2021-03-25 15:40:00,127.23,127.5,127.17,127.31,78745.0,116.0468,116.293,115.992,116.1197,78745.0
2021-03-25 15:45:00,127.34,127.54,127.23,127.49,76058.0,116.1471,116.3295,116.0468,116.2839,76058.0
2021-03-25 15:50:00,127.51,127.57,127.25,127.29,163688.0,116.3021,116.3569,116.065,116.1015,163688.0
2021-03-25 15:55:00,127.3,127.4,127.15,127.32,246809.0,116.1106,116.2018,115.9738,116.1288,246809.0
2021-03-26 09:30:00,127.08,128.25,127.01,128.16,277032.0,115.9099,116.9771,115.8461,116.895,277032.0
2021-03-26 09:35:00,128.14,128.43,127.9,128.34,121341.0,116.8768,117.1413,116.6579,117.0592,121341.0
2021-03-26 09:40:00,128.34,128.46,127.9,128.14,77358.0,117.0592,117.1686,116.6579,116.8768,77358.0
2021-03-26 09:45:00,128.14,128.55,127.95,128.47,79214.0,116.8768,117.2507,116.7035,117.1778,79214.0
2021-03-26 09:50:00,128.39,128.82,128.39,128.61,62490.0,117.1048,117.497,117.1048,117.3055,62490.0
2021-03-26 09:55:00,128.62,128.77,128.44,128.68,68509.0,117.3146,117.4514,117.1504,117.3693,68509.0
2021-03-26 10:00:00,128.7,129.2,128.28,128.92,81013.0,117.3875,117.8436,117.0045,117.5882,81013.0
2021-03-26 10:05:00,128.93,129.16,128.87,129.08,55373.0,117.5973,117.8071,117.5426,117.7341,55373.0
2021-03-26 10:10:00,129.06,129.06,128.67,128.93,58762.0,117.7159,117.7159,117.3602,117.5973,58762.0
2021-03-26 10:15:00,128.91,129.02,128.67,128.7,56335.0,117.5791,117.6794,117.3602,117.3875,56335.0
2021-03-26 10:20:00,128.75,128.8,128.56,128.65,40536.0,117.4332,117.4788,117.2599,117.3419,40536.0
2021-03-26 10:25:00,128.71,129.22,128.71,129.18,75777.0,117.3967,117.8618,117.3967,117.8254,75777.0
2021-03-26 10:30:00,129.22,129.4,129.12,129.34,71290.0,117.8618,118.026,117.7706,117.9713,71290.0
2021-03-26 10:35:00,129.38,129.47,129.25,129.38,54909.0,118.0078,118.0899,117.8892,118.0078,54909.0
2021-03-26 10:40:00,129.41,129.69,129.35,129.65,204042.0,118.0351,118.2905,117.9804,118.254,204042.0
2021-03-26 10:45:00,129.67,129.82,129.51,129.54,104554.0,118.2723,118.4091,118.1264,118.1537,104554.0
2021-03-26 10:50:00,129.53,129.61,129.29,129.37,83493.0,118.1446,118.2176,117.9257,117.9987,83493.0
2021-03-26 10:55:00,129.36,129.49,129.24,129.36,70049.0,117.9895,118.1081,117.8801,117.9895,70049.0
2021-03-26 11:00:00,129.4,129.43,129.07,129.37,39873.0,118.026,118.0534,117.725,117.9987,39873.0
2021-03-26 11:05:00,129.41,129.46,129.13,129.26,36018.0,118.0351,118.0807,117.7798,117.8983,36018.0
2021-03-26 11:10:00,129.25,129.28,128.6,128.67,44170.0,117.8892,117.9166,117.2963,117.3602,44170.0
2021-03-26 11:15:00,128.66,129.0,128.6,129.0,35338.0,117.3511,117.6612,117.2963,117.6612,35338.0
2021-03-26 11:20:00,129.03,129.1,128.66,128.71,48300.0,117.6885,117.7524,117.3511,117.3967,48300.0
2021-03-26 11:25:00,128.71,128.86,128.59,128.86,46651.0,117.3967,117.5335,117.2872,117.5335,46651.0
2021-03-26 11:30:00,128.87,129.16,128.68,129.12,42110.0,117.5426,117.8071,117.3693,117.7706,42110.0
2021-03-26 11:35:00,129.11,129.48,129.09,129.45,35591.0,117.7615,118.099,117.7433,118.0716,35591.0
2021-03-26 11:40:00,129.46,129.79,129.36,129.67,78278.0,118.0807,118.3817,117.9895,118.2723,78278.0
2021-03-26 11:45:00,129.67,129.87,129.63,129.84,54080.0,118.2723,118.4547,118.2358,118.4273,54080.0
2021-03-26 11:50:00,129.84,129.89,129.71,129.8,41504.0,118.4273,118.4729,118.3088,118.3909,41504.0
2021-03-26 11:55:00,129.81,129.99,129.73,129.98,59177.0,118.4,118.5642,118.327,118.555,59177.0
2021-03-26 12:00:00,129.99,130.01,129.59,129.7,143336.0,118.5642,118.5824,118.1993,118.2997,143336.0
2021-03-26 12:05:00,129.73,129.84,129.61,129.76,27197.0,118.327,118.4273,118.2176,118.3544,27197.0
2021-03-26 12:10:00,129.79,129.99,129.72,129.97,38476.0,118.3817,118.5642,118.3179,118.5459,38476.0
2021-03-26 12:15:00,129.97,130.16,129.68,130.03,86133.0,118.5459,118.7192,118.2814,118.6006,86133.0
2021-03-26 12:20:00,130.01,130.04,129.86,129.99,48377.0,118.5824,118.6098,118.4456,118.5642,48377.0
2021-03-26 12:25:00,130.01,130.21,130.01,130.15,50730.0,118.5824,118.7648,118.5824,118.7101,50730.0
2021-03-26 12:30:00,130.16,130.57,130.08,130.54,133575.0,118.7192,119.0932,118.6462,119.0658,133575.0
2021-03-26 12:35:00,130.58,130.94,130.52,130.93,111928.0,119.1023,119.4307,119.0476,119.4215,111928.0
2021-03-26 12:40:00,130.92,130.97,130.81,130.94,55324.0,119.4124,119.458,119.3121,119.4307,55324.0
2021-03-26 12:45:00,130.96,131.08,130.75,131.07,67320.0,119.4489,119.5584,119.2574,119.5492,67320.0
2021-03-26 12:50:00,131.06,131.06,130.76,130.76,45325.0,119.5401,119.5401,119.2665,119.2665,45325.0
2021-03-26 12:55:00,130.78,130.81,130.57,130.76,64470.0,119.2847,119.3121,119.0932,119.2665,64470.0
2021-03-26 13:00:00,130.76,130.92,130.71,130.77,53132.0,119.2665,119.4124,119.2209,119.2756,53132.0
2021-03-26 13:05:00,130.77,131.02,130.66,130.95,69145.0,119.2756,119.5036,119.1753,119.4398,69145.0
2021-03-26 13:10:00,130.93,131.14,130.87,130.96,40643.0,119.4215,119.6131,119.3668,119.4489,40643.0
2021-03-26 13:15:00,130.99,131.15,130.78,130.99,87175.0,119.4763,119.6222,119.2847,119.4763,87175.0
2021-03-26 13:20:00,131.0,131.31,130.92,131.0,62631.0,119.4854,119.7681,119.4124,119.4854,62631.0
2021-03-26 13:25:00,130.96,131.04,130.85,130.93,25651.0,119.4489,119.5219,119.3486,119.4215,25651.0
2021-03-26 13:30:00,130.93,131.05,130.64,130.65,59250.0,119.4215,119.531,119.157,119.1661,59250.0
2021-03-26 13:35:00,130.64,130.78,130.54,130.72,84912.0,119.157,119.2847,119.0658,119.23,84912.0
2021-03-26 13:40:00,130.73,130.78,130.55,130.57,46683.0,119.2391,119.2847,119.0749,119.0932,46683.0
2021-03-26 13:45:00,130.57,130.57,129.9,129.9,80639.0,119.0932,119.0932,118.4821,118.4821,80639.0
2021-03-26 13:50:00,129.9,130.43,129.87,130.35,59661.0,118.4821,118.9655,118.4547,118.8925,59661.0
2021-03-26 13:55:00,130.34,130.34,130.15,130.24,47247.0,118.8834,118.8834,118.7101,118.7922,47247.0
2021-03-26 14:00:00,130.24,130.49,130.0,130.19,59995.0,118.7922,119.0202,118.5733,118.7466,59995.0
2021-03-26 14:05:00,130.25,130.32,129.75,129.82,94835.0,118.8013,118.8652,118.3453,118.4091,94835.0
2021-03-26 14:10:00,129.83,129.94,129.6,129.8,118621.0,118.4182,118.5186,118.2084,118.3909,118621.0
2021-03-26 14:15:00,129.82,129.86,129.43,129.56,92427.0,118.4091,118.4456,118.0534,118.172,92427.0
2021-03-26 14:20:00,129.53,129.94,129.43,129.86,106943.0,118.1446,118.5186,118.0534,118.4456,106943.0
2021-03-26 14:25:00,129.88,130.17,129.82,130.16,86321.0,118.4638,118.7283,118.4091,118.7192,86321.0
2021-03-26 14:30:00,130.15,130.26,129.85,130.19,66183.0,118.7101,118.8104,118.4365,118.7466,66183.0
2021-03-26 14:35:00,130.2,130.42,130.0,130.28,55587.0,118.7557,118.9564,118.5733,118.8287,55587.0
2021-03-26 14:40:00,130.27,130.36,129.88,130.03,58776.0,118.8195,118.9016,118.4638,118.6006,58776.0
2021-03-26 14:45:00,130.07,130.12,129.58,129.63,54346.0,118.6371,118.6827,118.1902,118.2358,54346.0
2021-03-26 14:50:00,129.63,130.67,129.57,130.59,77274.0,118.2358,119.1844,118.1811,119.1114,77274.0
2021-03-26 14:55:00,130.58,130.86,130.43,130.67,66037.0,119.1023,119.3577,118.9655,119.1844,66037.0
2021-03-26 15:00:00,130.67,130.94,130.63,130.79,91570.0,119.1844,119.4307,119.1479,119.2938,91570.0
2021-03-26 15:05:00,130.78,131.09,130.78,130.97,73025.0,119.2847,119.5675,119.2847,119.458,73025.0
2021-03-26 15:10:00,130.98,131.15,130.74,131.0,84685.0,119.4671,119.6222,119.2482,119.4854,84685.0
2021-03-26 15:15:00,131.01,131.35,130.98,131.35,71530.0,119.4945,119.8046,119.4671,119.8046,71530.0
2021-03-26 15:20:00,131.34,131.37,131.05,131.11,54413.0,119.7955,119.8229,119.531,119.5857,54413.0
2021-03-26 15:25:00,131.13,131.35,131.02,131.33,72878.0,119.604,119.8046,119.5036,119.7864,72878.0
2021-03-26 15:30:00,131.34,131.57,131.34,131.46,135605.0,119.7955,120.0053,119.7955,119.905,135605.0
2021-03-26 15:35:00,131.45,131.65,131.26,131.5,128624.0,119.8958,120.0782,119.7225,119.9414,128624.0
2021-03-26 15:40:00,131.49,131.65,131.35,131.47,87559.0,119.9323,120.0782,119.8046,119.9141,87559.0
2021-03-26 15:45:00,131.46,131.59,131.32,131.57,110779.0,119.905,120.0235,119.7773,120.0053,110779.0
2021-03-26 15:50:00,131.6,132.29,131.46,132.25,486699.0,120.0326,120.662,119.905,120.6255,486699.0
2021-03-26 15:55:00,132.25,133.35,132.05,133.05,967783.0,120.6255,121.6288,120.4431,121.3552,967783.0
2021-03-29 09:30:00,132.77,133.34,131.82,132.52,344181.0,121.0998,121.6197,120.2333,120.8718,344181.0
2021-03-29 09:35:00,132.54,132.68,132.13,132.34,101081.0,120.89,121.0177,120.5161,120.7076,101081.0
2021-03-29 09:40:00,132.32,132.34,131.59,131.69,106926.0,120.6894,120.7076,120.0235,120.1147,106926.0
2021-03-29 09:45:00,131.69,132.16,131.43,131.68,78656.0,120.1147,120.5434,119.8776,120.1056,78656.0
2021-03-29 09:50:00,131.62,131.68,131.05,131.14,66066.0,120.0509,120.1056,119.531,119.6131,66066.0
2021-03-29 09:55:00,131.13,131.2,131.0,131.03,161524.0,119.604,119.6678,119.4854,119.5127,161524.0
2021-03-29 10:00:00,131.0,131.35,130.8,131.27,115187.0,119.4854,119.8046,119.303,119.7317,115187.0
2021-03-29 10:05:00,131.16,131.27,130.69,130.82,106243.0,119.6313,119.7317,119.2026,119.3212,106243.0
2021-03-29 10:10:00,130.78,131.37,130.77,131.24,103942.0,119.2847,119.8229,119.2756,119.7043,103942.0
2021-03-29 10:15:00,131.23,131.52,131.01,131.37,97819.0,119.6952,119.9597,119.4945,119.8229,97819.0
2021-03-29 10:20:00,131.38,131.53,131.04,131.26,71871.0,119.832,119.9688,119.5219,119.7225,71871.0
2021-03-29 10:25:00,131.28,131.5,131.06,131.06,63061.0,119.7408,119.9414,119.5401,119.5401,63061.0
2021-03-29 10:30:00,131.0,131.32,130.98,131.09,40915.0,119.4854,119.7773,119.4671,119.5675,40915.0
2021-03-29 10:35:00,131.11,131.5,130.9,131.3,172418.0,119.5857,119.9414,119.3942,119.759,172418.0
2021-03-29 10:40:00,131.28,131.38,131.05,131.15,77106.0,119.7408,119.832,119.531,119.6222,77106.0
2021-03-29 10:45:00,131.13,131.13,130.6,130.7,67671.0,119.604,119.604,119.1205,119.2118,67671.0
2021-03-29 10:50:00,130.69,130.92,130.6,130.66,65019.0,119.2026,119.4124,119.1205,119.1753,65019.0
2021-03-29 10:55:00,130.65,131.09,130.61,130.79,50072.0,119.1661,119.5675,119.1297,119.2938,50072.0
2021-03-29 11:00:00,130.75,130.75,130.4,130.6,64306.0,119.2574,119.2574,118.9381,119.1205,64306.0
2021-03-29 11:05:00,130.57,130.7,130.45,130.59,57611.0,119.0932,119.2118,118.9837,119.1114,57611.0
2021-03-29 11:10:00,130.59,130.76,130.23,130.43,64567.0,119.1114,119.2665,118.7831,118.9655,64567.0
2021-03-29 11:15:00,130.46,130.47,130.06,130.16,68629.0,118.9928,119.002,118.628,118.7192,68629.0
2021-03-29 11:20:00,130.18,130.52,130.11,130.47,82254.0,118.7375,119.0476,118.6736,119.002,82254.0
2021-03-29 11:25:00,130.49,130.74,130.43,130.58,44143.0,119.0202,119.2482,118.9655,119.1023,44143.0
2021-03-29 11:30:00,130.6,130.64,130.37,130.39,39763.0,119.1205,119.157,118.9108,118.929,39763.0
2021-03-29 11:35:00,130.4,130.57,130.22,130.25,33401.0,118.9381,119.0932,118.7739,118.8013,33401.0
2021-03-29 11:40:00,130.27,130.37,130.22,130.37,39342.0,118.8195,118.9108,118.7739,118.9108,39342.0
2021-03-29 11:45:00,130.35,130.46,130.07,130.1,93615.0,118.8925,118.9928,118.6371,118.6645,93615.0
2021-03-29 11:50:00,130.12,130.49,129.92,130.45,158167.0,118.6827,119.0202,118.5003,118.9837,158167.0
2021-03-29 11:55:00,130.49,130.49,129.99,130.02,88868.0,119.0202,119.0202,118.5642,118.5915,88868.0
2021-03-29 12:00:00,130.03,130.71,130.03,130.61,121215.0,118.6006,119.2209,118.6006,119.1297,121215.0
2021-03-29 12:05:00,130.62,130.72,130.28,130.38,53646.0,119.1388,119.23,118.8287,118.9199,53646.0
2021-03-29 12:10:00,130.38,130.44,130.21,130.35,37583.0,118.9199,118.9746,118.7648,118.8925,37583.0
2021-03-29 12:15:00,130.31,130.41,130.2,130.23,41724.0,118.856,118.9472,118.7557,118.7831,41724.0
2021-03-29 12:20:00,130.24,130.38,130.18,130.27,48260.0,118.7922,118.9199,118.7375,118.8195,48260.0
2021-03-29 12:25:00,130.29,130.69,130.24,130.61,60031.0,118.8378,119.2026,118.7922,119.1297,60031.0
2021-03-29 12:30:00,130.6,130.76,130.45,130.6,28547.0,119.1205,119.2665,118.9837,119.1205,28547.0
2021-03-29 12:35:00,130.64,130.83,130.64,130.8,32184.0,119.157,119.3303,119.157,119.303,32184.0
2021-03-29 12:40:00,130.8,131.23,130.8,131.19,49548.0,119.303,119.6952,119.303,119.6587,49548.0
2021-03-29 12:45:00,131.22,131.27,131.09,131.16,33187.0,119.686,119.7317,119.5675,119.6313,33187.0
2021-03-29 12:50:00,131.16,131.42,131.05,131.4,32520.0,119.6313,119.8685,119.531,119.8502,32520.0
2021-03-29 12:55:00,131.41,131.59,131.35,131.55,65916.0,119.8593,120.0235,119.8046,119.987,65916.0
2021-03-29 13:00:00,131.56,131.66,131.43,131.59,47896.0,119.9962,120.0874,119.8776,120.0235,47896.0
2021-03-29 13:05:00,131.59,131.73,131.57,131.68,48196.0,120.0235,120.1512,120.0053,120.1056,48196.0
2021-03-29 13:10:00,131.64,131.72,131.5,131.57,22999.0,120.0691,120.1421,119.9414,120.0053,22999.0
2021-03-29 13:15:00,131.57,131.62,131.32,131.36,32239.0,120.0053,120.0509,119.7773,119.8137,32239.0
2021-03-29 13:20:00,131.38,131.43,131.24,131.31,26560.0,119.832,119.8776,119.7043,119.7681,26560.0
2021-03-29 13:25:00,131.31,131.33,131.11,131.17,41389.0,119.7681,119.7864,119.5857,119.6404,41389.0
2021-03-29 13:30:00,131.15,131.58,131.06,131.54,53064.0,119.6222,120.0144,119.5401,119.9779,53064.0
2021-03-29 13:35:00,131.51,131.59,131.2,131.2,24771.0,119.9506,120.0235,119.6678,119.6678,24771.0
2021-03-29 13:40:00,131.23,131.37,131.15,131.26,36320.0,119.6952,119.8229,119.6222,119.7225,36320.0
2021-03-29 13:45:00,131.26,131.46,131.17,131.19,46185.0,119.7225,119.905,119.6404,119.6587,46185.0
2021-03-29 13:50:00,131.18,131.28,130.97,130.97,39843.0,119.6496,119.7408,119.458,119.458,39843.0
2021-03-29 13:55:00,130.95,131.01,130.7,130.78,31265.0,119.4398,119.4945,119.2118,119.2847,31265.0
2021-03-29 14:00:00,130.8,130.86,130.63,130.69,58377.0,119.303,119.3577,119.1479,119.2026,58377.0
2021-03-29 14:05:00,130.73,130.86,130.58,130.62,58931.0,119.2391,119.3577,119.1023,119.1388,58931.0
2021-03-29 14:10:00,130.6,130.65,130.34,130.57,58505.0,119.1205,119.1661,118.8834,119.0932,58505.0
2021-03-29 14:15:00,130.56,130.56,130.19,130.23,92468.0,119.0841,119.0841,118.7466,118.7831,92468.0
2021-03-29 14:20:00,130.24,130.36,130.14,130.27,89260.0,118.7922,118.9016,118.701,118.8195,89260.0
2021-03-29 14:25:00,130.27,130.39,130.2,130.21,71240.0,118.8195,118.929,118.7557,118.7648,71240.0
2021-03-29 14:30:00,130.2,130.27,130.0,130.05,75972.0,118.7557,118.8195,118.5733,118.6189,75972.0
2021-03-29 14:35:00,130.04,130.18,129.98,130.04,66077.0,118.6098,118.7375,118.555,118.6098,66077.0
2021-03-29 14:40:00,130.04,130.13,129.86,129.89,64046.0,118.6098,118.6919,118.4456,118.4729,64046.0
2021-03-29 14:45:00,129.88,130.32,129.86,130.16,42541.0,118.4638,118.8652,118.4456,118.7192,42541.0
2021-03-29 14:50:00,130.15,130.28,130.02,130.1,37766.0,118.7101,118.8287,118.5915,118.6645,37766.0
2021-03-29 14:55:00,130.12,130.12,129.77,130.03,48704.0,118.6827,118.6827,118.3635,118.6006,48704.0
2021-03-29 15:00:00,130.06,130.35,130.06,130.28,78184.0,118.628,118.8925,118.628,118.8287,78184.0
2021-03-29 15:05:00,130.28,130.34,130.2,130.31,63196.0,118.8287,118.8834,118.7557,118.856,63196.0
2021-03-29 15:10:00,130.29,130.66,130.22,130.55,95945.0,118.8378,119.1753,118.7739,119.0749,95945.0
2021-03-29 15:15:00,130.55,130.63,130.32,130.37,102942.0,119.0749,119.1479,118.8652,118.9108,102942.0
2021-03-29 15:20:00,130.37,130.55,130.2,130.51,102383.0,118.9108,119.0749,118.7557,119.0385,102383.0
2021-03-29 15:25:00,130.53,130.6,130.26,130.43,182676.0,119.0567,119.1205,118.8104,118.9655,182676.0
2021-03-29 15:30:00,130.44,130.72,130.31,130.57,125196.0,118.9746,119.23,118.856,119.0932,125196.0
2021-03-29 15:35:00,130.55,130.99,130.55,130.96,56347.0,119.0749,119.4763,119.0749,119.4489,56347.0
2021-03-29 15:40:00,130.96,131.04,130.54,130.57,67815.0,119.4489,119.5219,119.0658,119.0932,67815.0
2021-03-29 15:45:00,130.58,130.95,130.54,130.79,72544.0,119.1023,119.4398,119.0658,119.2938,72544.0
2021-03-29 15:50:00,130.75,131.12,130.58,131.0,222258.0,119.2574,119.5948,119.1023,119.4854,222258.0
2021-03-29 15:55:00,131.0,131.35,130.88,131.27,358307.0,119.4854,119.8046,119.3759,119.7317,358307.0
2021-03-30 09:30:00,130.17,131.24,129.57,129.63,253489.0,118.7283,119.7043,118.1811,118.2358,253489.0
2021-03-30 09:35:00,129.6,130.05,129.41,129.89,98994.0,118.2084,118.6189,118.0351,118.4729,98994.0
2021-03-30 09:40:00,129.82,130.14,129.46,129.57,61993.0,118.4091,118.701,118.0807,118.1811,61993.0
2021-03-30 09:45:00,129.62,130.3,129.49,130.27,50695.0,118.2267,118.8469,118.1081,118.8195,50695.0
2021-03-30 09:50:00,130.27,130.54,130.02,130.4,87787.0,118.8195,119.0658,118.5915,118.9381,87787.0
2021-03-30 09:55:00,130.44,130.51,130.16,130.16,28779.0,118.9746,119.0385,118.7192,118.7192,28779.0
2021-03-30 10:00:00,130.11,130.26,129.84,129.88,66865.0,118.6736,118.8104,118.4273,118.4638,66865.0
2021-03-30 10:05:00,129.94,130.15,129.78,130.05,51684.0,118.5186,118.7101,118.3726,118.6189,51684.0
2021-03-30 10:10:00,130.05,130.15,129.85,130.0,64442.0,118.6189,118.7101,118.4365,118.5733,64442.0
2021-03-30 10:15:00,130.05,130.05,129.36,129.41,62008.0,118.6189,118.6189,117.9895,118.0351,62008.0
2021-03-30 10:20:00,129.39,129.49,129.06,129.31,55363.0,118.0169,118.1081,117.7159,117.9439,55363.0
2021-03-30 10:25:00,129.27,129.58,129.19,129.58,23085.0,117.9074,118.1902,117.8345,118.1902,23085.0
2021-03-30 10:30:00,129.56,129.78,129.45,129.7,47115.0,118.172,118.3726,118.0716,118.2997,47115.0
2021-03-30 10:35:00,129.7,129.95,129.66,129.87,64472.0,118.2997,118.5277,118.2632,118.4547,64472.0
2021-03-30 10:40:00,129.83,130.22,129.81,130.15,79267.0,118.4182,118.7739,118.4,118.7101,79267.0
2021-03-30 10:45:00,130.18,130.18,129.84,129.93,167744.0,118.7375,118.7375,118.4273,118.5094,167744.0
2021-03-30 10:50:00,129.94,129.94,129.71,129.81,87219.0,118.5186,118.5186,118.3088,118.4,87219.0
2021-03-30 10:55:00,129.81,130.06,129.75,130.03,39934.0,118.4,118.628,118.3453,118.6006,39934.0
2021-03-30 11:00:00,130.03,130.14,129.87,130.05,68497.0,118.6006,118.701,118.4547,118.6189,68497.0
2021-03-30 11:05:00,130.02,130.16,129.74,130.16,52172.0,118.5915,118.7192,118.3361,118.7192,52172.0
2021-03-30 11:10:00,130.14,130.32,130.12,130.28,72050.0,118.701,118.8652,118.6827,118.8287,72050.0
2021-03-30 11:15:00,130.3,130.69,130.25,130.58,66537.0,118.8469,119.2026,118.8013,119.1023,66537.0
2021-03-30 11:20:00,130.6,130.72,130.39,130.68,52076.0,119.1205,119.23,118.929,119.1935,52076.0
2021-03-30 11:25:00,130.68,130.74,130.53,130.68,56010.0,119.1935,119.2482,119.0567,119.1935,56010.0
2021-03-30 11:30:00,130.67,130.9,130.61,130.8,39956.0,119.1844,119.3942,119.1297,119.303,39956.0
2021-03-30 11:35:00,130.75,130.88,130.7,130.73,48451.0,119.2574,119.3759,119.2118,119.2391,48451.0
2021-03-30 11:40:00,130.78,130.81,130.54,130.66,21762.0,119.2847,119.3121,119.0658,119.1753,21762.0
2021-03-30 11:45:00,130.68,130.72,130.37,130.47,41722.0,119.1935,119.23,118.9108,119.002,41722.0
2021-03-30 11:50:00,130.51,130.52,130.18,130.22,30098.0,119.0385,119.0476,118.7375,118.7739,30098.0
2021-03-30 11:55:00,130.2,130.24,130.06,130.13,29589.0,118.7557,118.7922,118.628,118.6919,29589.0
2021-03-30 12:00:00,130.1,130.23,129.99,130.14,38560.0,118.6645,118.7831,118.5642,118.701,38560.0
2021-03-30 12:05:00,130.11,130.21,130.0,130.04,31101.0,118.6736,118.7648,118.5733,118.6098,31101.0
2021-03-30 12:10:00,130.07,130.15,129.91,130.04,84200.0,118.6371,118.7101,118.4912,118.6098,84200.0
2021-03-30 12:15:00,130.03,130.06,129.92,129.97,39166.0,118.6006,118.628,118.5003,118.5459,39166.0
2021-03-30 12:20:00,129.95,130.02,129.81,129.95,34243.0,118.5277,118.5915,118.4,118.5277,34243.0
2021-03-30 12:25:00,129.95,130.1,129.92,130.04,26849.0,118.5277,118.6645,118.5003,118.6098,26849.0
2021-03-30 12:30:00,129.99,130.08,129.85,129.93,35740.0,118.5642,118.6462,118.4365,118.5094,35740.0
2021-03-30 12:35:00,129.93,130.11,129.81,130.04,66694.0,118.5094,118.6736,118.4,118.6098,66694.0
2021-03-30 12:40:00,130.05,130.09,129.86,129.89,46146.0,118.6189,118.6554,118.4456,118.4729,46146.0
2021-03-30 12:45:00,129.88,130.01,129.88,129.98,42776.0,118.4638,118.5824,118.4638,118.555,42776.0
2021-03-30 12:50:00,129.96,130.09,129.86,130.05,53407.0,118.5368,118.6554,118.4456,118.6189,53407.0
2021-03-30 12:55:00,130.05,130.14,129.9,129.9,39243.0,118.6189,118.701,118.4821,118.4821,39243.0
2021-03-30 13:00:00,129.93,129.93,129.6,129.71,55728.0,118.5094,118.5094,118.2084,118.3088,55728.0
2021-03-30 13:05:00,129.72,129.8,129.57,129.78,35190.0,118.3179,118.3909,118.1811,118.3726,35190.0
2021-03-30 13:10:00,129.77,129.93,129.73,129.85,67284.0,118.3635,118.5094,118.327,118.4365,67284.0
2021-03-30 13:15:00,129.84,129.99,129.82,129.86,21760.0,118.4273,118.5642,118.4091,118.4456,21760.0
2021-03-30 13:20:00,129.89,129.96,129.82,129.93,28650.0,118.4729,118.5368,118.4091,118.5094,28650.0
2021-03-30 13:25:00,129.93,130.13,129.91,129.92,35442.0,118.5094,118.6919,118.4912,118.5003,35442.0
2021-03-30 13:30:00,129.93,129.99,129.8,129.88,22732.0,118.5094,118.5642,118.3909,118.4638,22732.0
2021-03-30 13:35:00,129.92,130.1,129.87,130.09,63747.0,118.5003,118.6645,118.4547,118.6554,63747.0
2021-03-30 13:40:00,130.1,130.1,129.88,129.88,23185.0,118.6645,118.6645,118.4638,118.4638,23185.0
2021-03-30 13:45:00,129.87,129.93,129.79,129.87,21810.0,118.4547,118.5094,118.3817,118.4547,21810.0
2021-03-30 13:50:00,129.87,129.97,129.8,129.81,24449.0,118.4547,118.5459,118.3909,118.4,24449.0
2021-03-30 13:55:00,129.84,129.87,129.66,129.69,29957.0,118.4273,118.4547,118.2632,118.2905,29957.0
2021-03-30 14:00:00,129.69,129.69,129.52,129.59,30050.0,118.2905,118.2905,118.1355,118.1993,30050.0
2021-03-30 14:05:00,129.58,129.7,129.51,129.61,22596.0,118.1902,118.2997,118.1264,118.2176,22596.0
2021-03-30 14:10:00,129.59,129.59,129.41,129.56,41043.0,118.1993,118.1993,118.0351,118.172,41043.0
2021-03-30 14:15:00,129.56,129.66,129.45,129.47,85353.0,118.172,118.2632,118.0716,118.0899,85353.0
2021-03-30 14:20:00,129.48,129.49,129.17,129.4,51939.0,118.099,118.1081,117.8162,118.026,51939.0
2021-03-30 14:25:00,129.43,129.54,129.33,129.51,35804.0,118.0534,118.1537,117.9622,118.1264,35804.0
2021-03-30 14:30:00,129.52,129.86,129.43,129.83,33571.0,118.1355,118.4456,118.0534,118.4182,33571.0
2021-03-30 14:35:00,129.81,129.82,129.62,129.62,95581.0,118.4,118.4091,118.2267,118.2267,95581.0
2021-03-30 14:40:00,129.65,129.74,129.52,129.56,50800.0,118.254,118.3361,118.1355,118.172,50800.0
2021-03-30 14:45:00,129.63,129.68,129.51,129.63,40182.0,118.2358,118.2814,118.1264,118.2358,40182.0
2021-03-30 14:50:00,129.65,129.73,129.53,129.62,86027.0,118.254,118.327,118.1446,118.2267,86027.0
2021-03-30 14:55:00,129.64,129.84,129.52,129.73,210892.0,118.2449,118.4273,118.1355,118.327,210892.0
2021-03-30 15:00:00,129.75,130.15,129.64,130.13,112892.0,118.3453,118.7101,118.2449,118.6919,112892.0
2021-03-30 15:05:00,130.13,130.27,130.06,130.16,47161.0,118.6919,118.8195,118.628,118.7192,47161.0
2021-03-30 15:10:00,130.18,130.24,130.11,130.22,28258.0,118.7375,118.7922,118.6736,118.7739,28258.0
2021-03-30 15:15:00,130.24,130.28,130.12,130.15,50065.0,118.7922,118.8287,118.6827,118.7101,50065.0
2021-03-30 15:20:00,130.16,130.26,130.11,130.16,38268.0,118.7192,118.8104,118.6736,118.7192,38268.0
2021-03-30 15:25:00,130.17,130.28,130.16,130.28,47628.0,118.7283,118.8287,118.7192,118.8287,47628.0
2021-03-30 15:30:00,130.29,130.37,130.24,130.26,50712.0,118.8378,118.9108,118.7922,118.8104,50712.0
2021-03-30 15:35:00,130.29,130.39,130.15,130.19,48832.0,118.8378,118.929,118.7101,118.7466,48832.0
2021-03-30 15:40:00,130.2,130.37,130.11,130.15,50169.0,118.7557,118.9108,118.6736,118.7101,50169.0
2021-03-30 15:45:00,130.15,130.23,130.06,130.06,47828.0,118.7101,118.7831,118.628,118.628,47828.0
2021-03-30 15:50:00,130.06,130.16,129.71,129.83,176685.0,118.628,118.7192,118.3088,118.4182,176685.0
2021-03-30 15:55:00,129.82,130.21,129.52,130.19,377323.0,118.4091,118.7648,118.1355,118.7466,377323.0
2021-03-31 09:30:00,130.93,131.76,130.57,131.76,274453.0,119.4215,120.1786,119.0932,120.1786,274453.0
2021-03-31 09:35:00,131.77,132.0,131.55,131.64,97593.0,120.1877,120.3975,119.987,120.0691,97593.0
2021-03-31 09:40:00,131.66,132.09,131.6,131.85,67590.0,120.0874,120.4796,120.0326,120.2607,67590.0
2021-03-31 09:45:00,131.89,132.35,131.79,132.25,62101.0,120.2972,120.7167,120.2059,120.6255,62101.0
2021-03-31 09:50:00,132.25,132.88,132.23,132.84,81329.0,120.6255,121.2001,120.6073,121.1637,81329.0
2021-03-31 09:55:00,132.81,133.04,132.72,132.91,114753.0,121.1363,121.3461,121.0542,121.2275,114753.0
2021-03-31 10:00:00,132.9,133.21,132.8,132.81,83154.0,121.2184,121.5011,121.1272,121.1363,83154.0
2021-03-31 10:05:00,132.82,133.22,132.75,132.95,54952.0,121.1454,121.5102,121.0816,121.264,54952.0
2021-03-31 10:10:00,132.94,132.99,132.37,132.37,67746.0,121.2549,121.3005,120.735,120.735,67746.0
2021-03-31 10:15:00,132.39,132.53,132.23,132.48,53261.0,120.7532,120.8809,120.6073,120.8353,53261.0
2021-03-31 10:20:00,132.47,132.72,132.34,132.38,55218.0,120.8262,121.0542,120.7076,120.7441,55218.0
2021-03-31 10:25:00,132.41,132.45,132.01,132.04,36403.0,120.7714,120.8079,120.4066,120.434,36403.0
2021-03-31 10:30:00,132.05,132.32,132.02,132.18,41419.0,120.4431,120.6894,120.4157,120.5617,41419.0
2021-03-31 10:35:00,132.17,132.38,132.1,132.27,24097.0,120.5525,120.7441,120.4887,120.6438,24097.0
2021-03-31 10:40:00,132.36,132.71,132.31,132.55,67072.0,120.7258,121.0451,120.6802,120.8991,67072.0
2021-03-31 10:45:00,132.53,132.7,132.39,132.39,51687.0,120.8809,121.036,120.7532,120.7532,51687.0
2021-03-31 10:50:00,132.4,132.75,132.38,132.58,36731.0,120.7623,121.0816,120.7441,120.9265,36731.0
2021-03-31 10:55:00,132.62,132.67,132.45,132.52,44600.0,120.963,121.0086,120.8079,120.8718,44600.0
2021-03-31 11:00:00,132.51,132.84,132.49,132.78,45260.0,120.8627,121.1637,120.8444,121.1089,45260.0
2021-03-31 11:05:00,132.78,132.88,132.6,132.63,30304.0,121.1089,121.2001,120.9447,120.9721,30304.0
2021-03-31 11:10:00,132.64,132.88,132.63,132.83,39805.0,120.9812,121.2001,120.9721,121.1545,39805.0
2021-03-31 11:15:00,132.82,132.85,132.54,132.61,38543.0,121.1454,121.1728,120.89,120.9539,38543.0
2021-03-31 11:20:00,132.59,132.67,132.48,132.65,49752.0,120.9356,121.0086,120.8353,120.9904,49752.0
2021-03-31 11:25:00,132.64,132.7,132.41,132.46,41206.0,120.9812,121.036,120.7714,120.8171,41206.0
2021-03-31 11:30:00,132.47,132.63,132.41,132.43,22225.0,120.8262,120.9721,120.7714,120.7897,22225.0
2021-03-31 11:35:00,132.48,132.57,132.38,132.56,38224.0,120.8353,120.9174,120.7441,120.9083,38224.0
2021-03-31 11:40:00,132.51,132.51,131.96,132.06,63361.0,120.8627,120.8627,120.361,120.4522,63361.0
2021-03-31 11:45:00,132.06,132.23,132.01,132.1,64667.0,120.4522,120.6073,120.4066,120.4887,64667.0
2021-03-31 11:50:00,132.1,132.43,132.1,132.42,34328.0,120.4887,120.7897,120.4887,120.7806,34328.0
2021-03-31 11:55:00,132.41,132.52,132.21,132.51,39581.0,120.7714,120.8718,120.589,120.8627,39581.0
2021-03-31 12:00:00,132.53,132.91,132.53,132.84,83968.0,120.8809,121.2275,120.8809,121.1637,83968.0
2021-03-31 12:05:00,132.84,132.87,132.62,132.69,37543.0,121.1637,121.191,120.963,121.0268,37543.0
2021-03-31 12:10:00,132.71,132.83,132.63,132.8,34146.0,121.0451,121.1545,120.9721,121.1272,34146.0
2021-03-31 12:15:00,132.82,132.92,132.77,132.89,29942.0,121.1454,121.2366,121.0998,121.2093,29942.0
2021-03-31 12:20:00,132.91,133.14,132.86,133.13,46276.0,121.2275,121.4373,121.1819,121.4282,46276.0
2021-03-31 12:25:00,133.11,133.14,132.95,133.04,44748.0,121.4099,121.4373,121.264,121.3461,44748.0
2021-03-31 12:30:00,133.05,133.09,132.99,133.03,30250.0,121.3552,121.3917,121.3005,121.337,30250.0
2021-03-31 12:35:00,133.03,133.09,132.89,132.97,34394.0,121.337,121.3917,121.2093,121.2822,34394.0
2021-03-31 12:40:00,132.97,133.05,132.88,132.91,39726.0,121.2822,121.3552,121.2001,121.2275,39726.0
2021-03-31 12:45:00,132.89,132.93,132.78,132.86,33040.0,121.2093,121.2457,121.1089,121.1819,33040.0
2021-03-31 12:50:00,132.86,132.89,132.79,132.85,26817.0,121.1819,121.2093,121.118,121.1728,26817.0
2021-03-31 12:55:00,132.82,132.88,132.72,132.8,22743.0,121.1454,121.2001,121.0542,121.1272,22743.0
2021-03-31 13:00:00,132.81,132.92,132.69,132.76,38477.0,121.1363,121.2366,121.0268,121.0907,38477.0
2021-03-31 13:05:00,132.8,133.04,132.8,132.98,41535.0,121.1272,121.3461,121.1272,121.2913,41535.0
2021-03-31 13:10:00,132.96,133.23,132.96,133.14,53677.0,121.2731,121.5194,121.2731,121.4373,53677.0
2021-03-31 13:15:00,133.15,133.3,133.14,133.2,43082.0,121.4464,121.5832,121.4373,121.492,43082.0
2021-03-31 13:20:00,133.2,133.21,133.1,133.21,31023.0,121.492,121.5011,121.4008,121.5011,31023.0
2021-03-31 13:25:00,133.2,133.32,133.18,133.29,32313.0,121.492,121.6015,121.4738,121.5741,32313.0
2021-03-31 13:30:00,133.29,133.52,133.25,133.5,143550.0,121.5741,121.7839,121.5376,121.7656,143550.0
2021-03-31 13:35:00,133.5,133.51,133.18,133.27,74648.0,121.7656,121.7748,121.4738,121.5559,74648.0
2021-03-31 13:40:00,133.27,133.31,133.02,133.07,44512.0,121.5559,121.5923,121.3278,121.3734,44512.0
2021-03-31 13:45:00,133.08,133.15,133.03,133.05,21874.0,121.3826,121.4464,121.337,121.3552,21874.0
2021-03-31 13:50:00,133.01,133.18,133.0,133.17,102252.0,121.3187,121.4738,121.3096,121.4646,102252.0
2021-03-31 13:55:00,133.19,133.3,133.11,133.14,24052.0,121.4829,121.5832,121.4099,121.4373,24052.0
2021-03-31 14:00:00,133.17,133.2,132.94,133.0,31833.0,121.4646,121.492,121.2549,121.3096,31833.0
2021-03-31 14:05:00,133.02,133.02,132.66,132.66,63291.0,121.3278,121.3278,120.9995,120.9995,63291.0
2021-03-31 14:10:00,132.66,132.78,132.56,132.69,53837.0,120.9995,121.1089,120.9083,121.0268,53837.0
2021-03-31 14:15:00,132.7,132.83,132.68,132.76,24216.0,121.036,121.1545,121.0177,121.0907,24216.0
2021-03-31 14:20:00,132.74,132.87,132.72,132.79,47754.0,121.0724,121.191,121.0542,121.118,47754.0
2021-03-31 14:25:00,132.79,132.94,132.75,132.9,34910.0,121.118,121.2549,121.0816,121.2184,34910.0
2021-03-31 14:30:00,132.93,133.17,132.89,133.06,42716.0,121.2457,121.4646,121.2093,121.3643,42716.0
2021-03-31 14:35:00,133.07,133.15,133.03,133.07,74189.0,121.3734,121.4464,121.337,121.3734,74189.0
2021-03-31 14:40:00,133.07,133.08,132.73,132.97,42140.0,121.3734,121.3826,121.0633,121.2822,42140.0
2021-03-31 14:45:00,132.97,133.08,132.87,132.99,38779.0,121.2822,121.3826,121.191,121.3005,38779.0
2021-03-31 14:50:00,132.96,133.16,132.94,133.13,36928.0,121.2731,121.4555,121.2549,121.4282,36928.0
2021-03-31 14:55:00,133.14,133.26,133.04,133.14,41264.0,121.4373,121.5467,121.3461,121.4373,41264.0
2021-03-31 15:00:00,133.12,133.25,132.96,132.99,46742.0,121.419,121.5376,121.2731,121.3005,46742.0
2021-03-31 15:05:00,132.99,133.03,132.82,133.01,63227.0,121.3005,121.337,121.1454,121.3187,63227.0
2021-03-31 15:10:00,133.01,133.05,132.84,132.93,47104.0,121.3187,121.3552,121.1637,121.2457,47104.0
2021-03-31 15:15:00,132.91,133.09,132.86,132.93,52142.0,121.2275,121.3917,121.1819,121.2457,52142.0
2021-03-31 15:20:00,132.91,133.14,132.91,133.05,43639.0,121.2275,121.4373,121.2275,121.3552,43639.0
2021-03-31 15:25:00,133.03,133.06,132.73,132.77,58220.0,121.337,121.3643,121.0633,121.0998,58220.0
2021-03-31 15:30:00,132.79,132.97,132.72,132.76,99125.0,121.118,121.2822,121.0542,121.0907,99125.0
2021-03-31 15:35:00,132.78,132.89,132.67,132.76,52022.0,121.1089,121.2093,121.0086,121.0907,52022.0
2021-03-31 15:40:00,132.77,132.93,132.74,132.76,100731.0,121.0998,121.2457,121.0724,121.0907,100731.0
2021-03-31 15:45:00,132.75,132.83,132.56,132.64,140425.0,121.0816,121.1545,120.9083,120.9812,140425.0
2021-03-31 15:50:00,132.62,133.02,132.49,132.5,233202.0,120.963,121.3278,120.8444,120.8535,233202.0
2021-03-31 15:55:00,132.5,132.75,132.3,132.59,424228.0,120.8535,121.0816,120.6711,120.9356,424228.0
2021-04-01 09:30:00,134.5,134.89,133.6,134.27,469551.0,122.6777,123.0335,121.8568,122.468,469551.0
2021-04-01 09:35:00,134.25,134.62,133.92,134.61,121224.0,122.4497,122.7872,122.1487,122.7781,121224.0
2021-04-01 09:40:00,134.62,134.89,134.51,134.88,105664.0,122.7872,123.0335,122.6869,123.0243,105664.0
2021-04-01 09:45:00,134.89,135.01,134.7,134.7,182467.0,123.0335,123.1429,122.8602,122.8602,182467.0
2021-04-01 09:50:00,134.69,134.93,134.59,134.78,72496.0,122.851,123.0699,122.7598,122.9331,72496.0
2021-04-01 09:55:00,134.77,134.82,134.46,134.55,66259.0,122.924,122.9696,122.6413,122.7233,66259.0
2021-04-01 10:00:00,134.59,134.88,134.54,134.64,70756.0,122.7598,123.0243,122.7142,122.8054,70756.0
2021-04-01 10:05:00,134.61,134.89,134.39,134.77,67342.0,122.7781,123.0335,122.5774,122.924,67342.0
2021-04-01 10:10:00,134.77,134.97,134.74,134.78,68164.0,122.924,123.1064,122.8966,122.9331,68164.0
2021-04-01 10:15:00,134.78,135.0,134.75,134.93,109035.0,122.9331,123.1338,122.9058,123.0699,109035.0
2021-04-01 10:20:00,134.9,134.95,134.68,134.89,47372.0,123.0426,123.0882,122.8419,123.0335,47372.0
2021-04-01 10:25:00,134.86,135.0,134.77,134.89,71526.0,123.0061,123.1338,122.924,123.0335,71526.0
2021-04-01 10:30:00,134.92,135.0,134.67,134.88,72747.0,123.0608,123.1338,122.8328,123.0243,72747.0
2021-04-01 10:35:00,134.92,135.0,134.79,134.89,65221.0,123.0608,123.1338,122.9423,123.0335,65221.0
2021-04-01 10:40:00,134.86,135.3,134.82,135.2,102883.0,123.0061,123.4074,122.9696,123.3162,102883.0
2021-04-01 10:45:00,135.21,135.37,135.2,135.27,61129.0,123.3253,123.4713,123.3162,123.3801,61129.0
2021-04-01 10:50:00,135.27,135.53,135.25,135.34,94009.0,123.3801,123.6172,123.3618,123.4439,94009.0
2021-04-01 10:55:00,135.34,135.61,135.1,135.6,86681.0,123.4439,123.6902,123.225,123.6811,86681.0
2021-04-01 11:00:00,135.59,136.29,135.59,136.12,353403.0,123.6719,124.3104,123.6719,124.1553,353403.0
2021-04-01 11:05:00,136.14,136.23,135.72,135.78,92371.0,124.1736,124.2557,123.7905,123.8452,92371.0
2021-04-01 11:10:00,135.78,135.78,135.57,135.6,50423.0,123.8452,123.8452,123.6537,123.6811,50423.0
2021-04-01 11:15:00,135.6,135.87,135.55,135.86,92713.0,123.6811,123.9273,123.6354,123.9182,92713.0
2021-04-01 11:20:00,135.86,136.18,135.74,135.86,143314.0,123.9182,124.2101,123.8087,123.9182,143314.0
2021-04-01 11:25:00,135.87,136.14,135.75,136.07,88835.0,123.9273,124.1736,123.8179,124.1097,88835.0
2021-04-01 11:30:00,136.1,136.25,135.99,136.17,84980.0,124.1371,124.2739,124.0368,124.201,84980.0
2021-04-01 11:35:00,136.18,136.21,135.76,135.86,83428.0,124.2101,124.2374,123.827,123.9182,83428.0
2021-04-01 11:40:00,135.87,135.94,135.36,135.53,130546.0,123.9273,123.9912,123.4621,123.6172,130546.0
2021-04-01 11:45:00,135.57,135.68,135.31,135.67,47377.0,123.6537,123.754,123.4165,123.7449,47377.0
2021-04-01 11:50:00,135.68,135.75,135.58,135.65,40918.0,123.754,123.8179,123.6628,123.7267,40918.0
2021-04-01 11:55:00,135.66,135.92,135.65,135.85,59230.0,123.7358,123.9729,123.7267,123.9091,59230.0
2021-04-01 12:00:00,135.84,135.93,135.65,135.76,102769.0,123.9,123.982,123.7267,123.827,102769.0
2021-04-01 12:05:00,135.74,135.89,135.7,135.86,46963.0,123.8087,123.9456,123.7723,123.9182,46963.0
2021-04-01 12:10:00,135.84,136.0,135.79,135.91,83518.0,123.9,124.0459,123.8544,123.9638,83518.0
2021-04-01 12:15:00,135.91,136.11,135.79,136.05,53842.0,123.9638,124.1462,123.8544,124.0915,53842.0
2021-04-01 12:20:00,136.03,136.14,135.83,135.86,67361.0,124.0733,124.1736,123.8908,123.9182,67361.0
2021-04-01 12:25:00,135.87,135.91,135.76,135.82,70767.0,123.9273,123.9638,123.827,123.8817,70767.0
2021-04-01 12:30:00,135.83,135.84,135.71,135.74,39826.0,123.8908,123.9,123.7814,123.8087,39826.0
2021-04-01 12:35:00,135.74,135.78,135.67,135.7,52976.0,123.8087,123.8452,123.7449,123.7723,52976.0
2021-04-01 12:40:00,135.71,135.88,135.63,135.86,32466.0,123.7814,123.9364,123.7084,123.9182,32466.0
2021-04-01 12:45:00,135.87,136.97,135.78,136.51,1006537.0,123.9273,124.9306,123.8452,124.5111,1006537.0
2021-04-01 12:50:00,136.51,136.88,136.33,136.86,335042.0,124.5111,124.8485,124.3469,124.8303,335042.0
2021-04-01 12:55:00,136.86,137.0,136.76,136.98,586499.0,124.8303,124.958,124.7391,124.9398,586499.0
2021-04-01 13:00:00,136.99,137.0,136.74,136.84,240869.0,124.9489,124.958,124.7208,124.8121,240869.0
2021-04-01 13:05:00,136.85,136.94,136.78,136.92,153818.0,124.8212,124.9033,124.7573,124.885,153818.0
2021-04-01 13:10:00,136.91,137.0,136.89,137.0,159612.0,124.8759,124.958,124.8577,124.958,159612.0
2021-04-01 13:15:00,137.0,137.22,136.66,136.75,178873.0,124.958,125.1587,124.6479,124.73,178873.0
2021-04-01 13:20:00,136.78,137.21,136.75,137.19,89072.0,124.7573,125.1495,124.73,125.1313,89072.0
2021-04-01 13:25:00,137.18,137.42,137.12,137.14,134876.0,125.1222,125.3411,125.0674,125.0857,134876.0
2021-04-01 13:30:00,137.13,137.32,137.0,137.16,129342.0,125.0766,125.2499,124.958,125.1039,129342.0
2021-04-01 13:35:00,137.14,137.34,137.1,137.32,55451.0,125.0857,125.2681,125.0492,125.2499,55451.0
2021-04-01 13:40:00,137.33,137.55,137.33,137.5,171721.0,125.259,125.4597,125.259,125.414,171721.0
2021-04-01 13:45:00,137.49,137.54,137.25,137.36,61668.0,125.4049,125.4505,125.186,125.2864,61668.0
2021-04-01 13:50:00,137.37,137.66,137.35,137.63,75091.0,125.2955,125.56,125.2772,125.5326,75091.0
2021-04-01 13:55:00,137.64,137.75,137.6,137.72,101390.0,125.5417,125.6421,125.5053,125.6147,101390.0
2021-04-01 14:00:00,137.72,137.81,137.53,137.54,79943.0,125.6147,125.6968,125.4414,125.4505,79943.0
2021-04-01 14:05:00,137.56,137.6,137.27,137.31,106401.0,125.4688,125.5053,125.2043,125.2407,106401.0
2021-04-01 14:10:00,137.31,137.64,137.3,137.61,61637.0,125.2407,125.5417,125.2316,125.5144,61637.0
2021-04-01 14:15:00,137.6,137.64,137.51,137.61,41979.0,125.5053,125.5417,125.4232,125.5144,41979.0
2021-04-01 14:20:00,137.6,137.76,137.6,137.76,57899.0,125.5053,125.6512,125.5053,125.6512,57899.0
2021-04-01 14:25:00,137.75,137.88,137.73,137.83,51085.0,125.6421,125.7606,125.6238,125.715,51085.0
2021-04-01 14:30:00,137.84,137.91,137.78,137.82,62680.0,125.7242,125.788,125.6694,125.7059,62680.0
2021-04-01 14:35:00,137.83,137.91,137.74,137.88,59213.0,125.715,125.788,125.633,125.7606,59213.0
2021-04-01 14:40:00,137.9,137.98,137.82,137.96,79134.0,125.7789,125.8519,125.7059,125.8336,79134.0
2021-04-01 14:45:00,137.97,138.03,137.87,137.99,124119.0,125.8427,125.8975,125.7515,125.861,124119.0
2021-04-01 14:50:00,137.98,138.22,137.98,138.14,161142.0,125.8519,126.0708,125.8519,125.9978,161142.0
2021-04-01 14:55:00,138.15,138.32,138.11,138.21,124715.0,126.0069,126.162,125.9704,126.0616,124715.0
2021-04-01 15:00:00,138.21,138.44,138.16,138.26,109724.0,126.0616,126.2714,126.016,126.1072,109724.0
2021-04-01 15:05:00,138.28,138.29,138.03,138.2,68350.0,126.1255,126.1346,125.8975,126.0525,68350.0
2021-04-01 15:10:00,138.19,138.22,137.73,137.74,113246.0,126.0434,126.0708,125.6238,125.633,113246.0
2021-04-01 15:15:00,137.72,137.87,137.63,137.75,77400.0,125.6147,125.7515,125.5326,125.6421,77400.0
2021-04-01 15:20:00,137.72,137.8,137.66,137.68,68631.0,125.6147,125.6877,125.56,125.5782,68631.0
2021-04-01 15:25:00,137.68,137.82,137.43,137.58,98511.0,125.5782,125.7059,125.3502,125.487,98511.0
2021-04-01 15:30:00,137.59,137.81,137.57,137.68,107332.0,125.4961,125.6968,125.4779,125.5782,107332.0
2021-04-01 15:35:00,137.67,137.76,137.63,137.73,106221.0,125.5691,125.6512,125.5326,125.6238,106221.0
2021-04-01 15:40:00,137.72,137.73,137.32,137.34,173541.0,125.6147,125.6238,125.2499,125.2681,173541.0
2021-04-01 15:45:00,137.36,137.73,137.32,137.62,133861.0,125.2864,125.6238,125.2499,125.5235,133861.0
2021-04-01 15:50:00,137.63,137.68,137.31,137.46,304094.0,125.5326,125.5782,125.2407,125.3776,304094.0
2021-04-01 15:55:00,137.47,137.84,137.36,137.82,442565.0,125.3867,125.7242,125.2864,125.7059,442565.0
2021-04-05 09:30:00,139.05,139.28,138.3,138.51,646797.0,126.8278,127.0376,126.1437,126.3353,646797.0
2021-04-05 09:35:00,138.53,139.27,138.23,139.12,383448.0,126.3535,127.0285,126.0799,126.8917,383448.0
2021-04-05 09:40:00,139.12,139.17,138.58,139.05,315214.0,126.8917,126.9373,126.3991,126.8278,315214.0
2021-04-05 09:45:00,139.08,139.85,139.08,139.42,425808.0,126.8552,127.5575,126.8552,127.1653,425808.0
2021-04-05 09:50:00,139.42,139.44,138.84,138.95,107547.0,127.1653,127.1835,126.6363,126.7366,107547.0
2021-04-05 09:55:00,138.98,139.13,138.91,138.97,83381.0,126.764,126.9008,126.7001,126.7548,83381.0
2021-04-05 10:00:00,138.99,139.63,138.87,139.53,211241.0,126.7731,127.3568,126.6636,127.2656,211241.0
2021-04-05 10:05:00,139.54,139.56,139.07,139.24,90768.0,127.2747,127.293,126.846,127.0011,90768.0
2021-04-05 10:10:00,139.23,139.81,139.23,139.7,159516.0,126.992,127.521,126.992,127.4207,159516.0
2021-04-05 10:15:00,139.71,139.87,139.68,139.73,50118.0,127.4298,127.5757,127.4024,127.448,50118.0
2021-04-05 10:20:00,139.74,139.82,139.54,139.75,68339.0,127.4572,127.5301,127.2747,127.4663,68339.0
2021-04-05 10:25:00,139.77,140.0,139.75,139.95,196626.0,127.4845,127.6943,127.4663,127.6487,196626.0
2021-04-05 10:30:00,139.99,140.13,139.84,140.01,406498.0,127.6852,127.8129,127.5484,127.7034,406498.0
2021-04-05 10:35:00,140.0,140.05,139.71,139.75,108569.0,127.6943,127.7399,127.4298,127.4663,108569.0
2021-04-05 10:40:00,139.74,139.78,139.52,139.54,67564.0,127.4572,127.4936,127.2565,127.2747,67564.0
2021-04-05 10:45:00,139.54,139.63,139.38,139.61,108655.0,127.2747,127.3568,127.1288,127.3386,108655.0
2021-04-05 10:50:00,139.6,139.6,139.18,139.22,62953.0,127.3295,127.3295,126.9464,126.9829,62953.0
2021-04-05 10:55:00,139.22,139.25,138.9,138.98,127054.0,126.9829,127.0102,126.691,126.764,127054.0
2021-04-05 11:00:00,138.98,139.0,138.66,138.89,171321.0,126.764,126.7822,126.4721,126.6819,171321.0
2021-04-05 11:05:00,138.89,139.01,138.8,138.9,99363.0,126.6819,126.7913,126.5998,126.691,99363.0
2021-04-05 11:10:00,138.94,139.26,138.91,139.22,91303.0,126.7275,127.0193,126.7001,126.9829,91303.0
2021-04-05 11:15:00,139.22,139.58,139.22,139.47,67375.0,126.9829,127.3112,126.9829,127.2109,67375.0
2021-04-05 11:20:00,139.48,139.6,139.42,139.47,61158.0,127.22,127.3295,127.1653,127.2109,61158.0
2021-04-05 11:25:00,139.47,139.75,139.47,139.65,134095.0,127.2109,127.4663,127.2109,127.3751,134095.0
2021-04-05 11:30:00,139.65,139.84,139.58,139.84,97713.0,127.3751,127.5484,127.3112,127.5484,97713.0
2021-04-05 11:35:00,139.87,140.05,139.75,139.78,127580.0,127.5757,127.7399,127.4663,127.4936,127580.0
2021-04-05 11:40:00,139.79,140.08,139.78,139.99,65331.0,127.5028,127.7673,127.4936,127.6852,65331.0
2021-04-05 11:45:00,139.98,140.0,139.58,139.6,73482.0,127.6761,127.6943,127.3112,127.3295,73482.0
2021-04-05 11:50:00,139.62,139.84,139.53,139.84,43519.0,127.3477,127.5484,127.2656,127.5484,43519.0
2021-04-05 11:55:00,139.83,140.08,139.76,139.77,63766.0,127.5392,127.7673,127.4754,127.4845,63766.0
2021-04-05 12:00:00,139.77,139.93,139.77,139.83,25508.0,127.4845,127.6305,127.4845,127.5392,25508.0
2021-04-05 12:05:00,139.84,139.98,139.84,139.92,44807.0,127.5484,127.6761,127.5484,127.6213,44807.0
2021-04-05 12:10:00,139.9,139.9,139.67,139.69,32834.0,127.6031,127.6031,127.3933,127.4116,32834.0
2021-04-05 12:15:00,139.67,140.06,139.66,140.04,64085.0,127.3933,127.749,127.3842,127.7308,64085.0
2021-04-05 12:20:00,140.04,140.23,140.04,140.15,89328.0,127.7308,127.9041,127.7308,127.8311,89328.0
2021-04-05 12:25:00,140.16,140.19,140.0,140.06,54472.0,127.8402,127.8676,127.6943,127.749,54472.0
2021-04-05 12:30:00,140.07,140.11,139.78,139.84,61705.0,127.7581,127.7946,127.4936,127.5484,61705.0
2021-04-05 12:35:00,139.85,139.85,139.55,139.64,67722.0,127.5575,127.5575,127.2839,127.3659,67722.0
2021-04-05 12:40:00,139.7,139.89,139.62,139.88,37499.0,127.4207,127.594,127.3477,127.5849,37499.0
2021-04-05 12:45:00,139.87,139.9,139.71,139.85,52024.0,127.5757,127.6031,127.4298,127.5575,52024.0
2021-04-05 12:50:00,139.86,139.86,139.74,139.74,29228.0,127.5666,127.5666,127.4572,127.4572,29228.0
2021-04-05 12:55:00,139.74,139.75,139.61,139.69,35206.0,127.4572,127.4663,127.3386,127.4116,35206.0
2021-04-05 13:00:00,139.72,139.92,139.63,139.87,37603.0,127.4389,127.6213,127.3568,127.5757,37603.0
2021-04-05 13:05:00,139.89,139.98,139.83,139.9,38652.0,127.594,127.6761,127.5392,127.6031,38652.0
2021-04-05 13:10:00,139.91,140.01,139.87,140.0,37730.0,127.6122,127.7034,127.5757,127.6943,37730.0
2021-04-05 13:15:00,140.0,140.18,139.86,140.18,48744.0,127.6943,127.8585,127.5666,127.8585,48744.0
2021-04-05 13:20:00,140.2,140.22,140.06,140.07,34491.0,127.8767,127.895,127.749,127.7581,34491.0
2021-04-05 13:25:00,140.09,140.15,139.9,139.94,34756.0,127.7764,127.8311,127.6031,127.6396,34756.0
2021-04-05 13:30:00,139.96,140.07,139.86,140.05,36422.0,127.6578,127.7581,127.5666,127.7399,36422.0
2021-04-05 13:35:00,140.06,140.19,140.01,140.06,27201.0,127.749,127.8676,127.7034,127.749,27201.0
2021-04-05 13:40:00,140.05,140.15,139.99,140.07,24740.0,127.7399,127.8311,127.6852,127.7581,24740.0
2021-04-05 13:45:00,140.06,140.18,140.01,140.18,31443.0,127.749,127.8585,127.7034,127.8585,31443.0
2021-04-05 13:50:00,140.17,140.35,140.15,140.35,43471.0,127.8494,128.0135,127.8311,128.0135,43471.0
2021-04-05 13:55:00,140.35,140.43,140.32,140.41,48192.0,128.0135,128.0865,127.9862,128.0683,48192.0
2021-04-05 14:00:00,140.42,140.48,140.16,140.29,42781.0,128.0774,128.1321,127.8402,127.9588,42781.0
2021-04-05 14:05:00,140.29,140.33,140.2,140.25,43372.0,127.9588,127.9953,127.8767,127.9223,43372.0
2021-04-05 14:10:00,140.25,140.45,140.25,140.44,75914.0,127.9223,128.1047,127.9223,128.0956,75914.0
2021-04-05 14:15:00,140.44,140.5,140.42,140.47,175410.0,128.0956,128.1504,128.0774,128.123,175410.0
2021-04-05 14:20:00,140.48,140.5,140.34,140.39,45918.0,128.1321,128.1504,128.0044,128.05,45918.0
2021-04-05 14:25:00,140.39,140.47,140.33,140.41,45982.0,128.05,128.123,127.9953,128.0683,45982.0
2021-04-05 14:30:00,140.42,140.48,140.38,140.42,34511.0,128.0774,128.1321,128.0409,128.0774,34511.0
2021-04-05 14:35:00,140.42,140.5,140.37,140.42,45396.0,128.0774,128.1504,128.0318,128.0774,45396.0
2021-04-05 14:40:00,140.43,140.5,140.35,140.43,103837.0,128.0865,128.1504,128.0135,128.0865,103837.0
2021-04-05 14:45:00,140.45,140.49,140.34,140.41,48207.0,128.1047,128.1412,128.0044,128.0683,48207.0
2021-04-05 14:50:00,140.41,140.46,140.29,140.36,49874.0,128.0683,128.1139,127.9588,128.0227,49874.0
2021-04-05 14:55:00,140.37,140.5,140.37,140.46,47740.0,128.0318,128.1504,128.0318,128.1139,47740.0
2021-04-05 15:00:00,140.47,140.49,140.21,140.3,65852.0,128.123,128.1412,127.8858,127.9679,65852.0
2021-04-05 15:05:00,140.31,140.31,140.07,140.09,49593.0,127.9771,127.9771,127.7581,127.7764,49593.0
2021-04-05 15:10:00,140.11,140.11,139.95,140.06,81424.0,127.7946,127.7946,127.6487,127.749,81424.0
2021-04-05 15:15:00,140.09,140.4,140.01,140.4,61158.0,127.7764,128.0591,127.7034,128.0591,61158.0
2021-04-05 15:20:00,140.4,140.5,140.37,140.39,61776.0,128.0591,128.1504,128.0318,128.05,61776.0
2021-04-05 15:25:00,140.4,140.4,140.13,140.15,58688.0,128.0591,128.0591,127.8129,127.8311,58688.0
2021-04-05 15:30:00,140.17,140.18,139.94,139.94,58996.0,127.8494,127.8585,127.6396,127.6396,58996.0
2021-04-05 15:35:00,139.94,140.17,139.92,140.1,44281.0,127.6396,127.8494,127.6213,127.7855,44281.0
2021-04-05 15:40:00,140.1,140.14,139.97,140.07,55957.0,127.7855,127.822,127.6669,127.7581,55957.0
2021-04-05 15:45:00,140.07,140.32,140.0,140.25,59727.0,127.7581,127.9862,127.6943,127.9223,59727.0
2021-04-05 15:50:00,140.24,140.5,140.03,140.49,178281.0,127.9132,128.1504,127.7217,128.1412,178281.0
2021-04-05 15:55:00,140.48,140.5,140.2,140.37,377636.0,128.1321,128.1504,127.8767,128.0318,377636.0
2021-04-06 09:30:00,139.85,140.23,139.0,139.17,293252.0,127.5575,127.9041,126.7822,126.9373,293252.0
2021-04-06 09:35:00,139.16,139.74,139.0,139.66,217005.0,126.9281,127.4572,126.7822,127.3842,217005.0
2021-04-06 09:40:00,139.66,139.66,138.97,139.13,159815.0,127.3842,127.3842,126.7548,126.9008,159815.0
2021-04-06 09:45:00,139.13,139.58,139.05,139.16,173398.0,126.9008,127.3112,126.8278,126.9281,173398.0
2021-04-06 09:50:00,139.14,139.24,138.77,139.0,177587.0,126.9099,127.0011,126.5724,126.7822,177587.0
2021-04-06 09:55:00,139.0,139.38,138.95,139.18,124443.0,126.7822,127.1288,126.7366,126.9464,124443.0
2021-04-06 10:00:00,139.15,139.77,139.06,139.5,116661.0,126.919,127.4845,126.8369,127.2383,116661.0
2021-04-06 10:05:00,139.48,139.5,138.7,138.73,204240.0,127.22,127.2383,126.5086,126.5359,204240.0
2021-04-06 10:10:00,138.73,139.14,138.53,139.01,144002.0,126.5359,126.9099,126.3535,126.7913,144002.0
2021-04-06 10:15:00,138.98,139.03,138.74,138.81,101497.0,126.764,126.8096,126.5451,126.6089,101497.0
2021-04-06 10:20:00,138.8,139.02,138.74,138.92,79725.0,126.5998,126.8004,126.5451,126.7092,79725.0
2021-04-06 10:25:00,138.92,139.27,138.85,139.0,130759.0,126.7092,127.0285,126.6454,126.7822,130759.0
2021-04-06 10:30:00,139.02,139.03,138.81,138.89,72378.0,126.8004,126.8096,126.6089,126.6819,72378.0
2021-04-06 10:35:00,138.9,139.0,138.73,138.92,73945.0,126.691,126.7822,126.5359,126.7092,73945.0
2021-04-06 10:40:00,138.96,139.2,138.9,139.13,46279.0,126.7457,126.9646,126.691,126.9008,46279.0
2021-04-06 10:45:00,139.13,139.21,138.93,139.12,82401.0,126.9008,126.9737,126.7184,126.8917,82401.0
2021-04-06 10:50:00,139.12,139.48,139.07,139.47,66123.0,126.8917,127.22,126.846,127.2109,66123.0
2021-04-06 10:55:00,139.45,139.55,139.11,139.17,84820.0,127.1926,127.2839,126.8825,126.9373,84820.0
2021-04-06 11:00:00,139.15,139.19,138.88,138.89,47293.0,126.919,126.9555,126.6727,126.6819,47293.0
2021-04-06 11:05:00,138.9,139.24,138.81,139.22,46833.0,126.691,127.0011,126.6089,126.9829,46833.0
2021-04-06 11:10:00,139.23,139.52,139.16,139.5,107147.0,126.992,127.2565,126.9281,127.2383,107147.0
2021-04-06 11:15:00,139.5,139.54,139.32,139.37,70744.0,127.2383,127.2747,127.0741,127.1197,70744.0
2021-04-06 11:20:00,139.36,139.41,139.2,139.3,42274.0,127.1106,127.1562,126.9646,127.0558,42274.0
2021-04-06 11:25:00,139.31,139.59,139.3,139.57,64575.0,127.065,127.3203,127.0558,127.3021,64575.0
2021-04-06 11:30:00,139.57,139.59,139.24,139.34,36309.0,127.3021,127.3203,127.0011,127.0923,36309.0
2021-04-06 11:35:00,139.33,139.47,139.3,139.35,66243.0,127.0832,127.2109,127.0558,127.1014,66243.0
2021-04-06 11:40:00,139.36,139.53,139.31,139.47,49454.0,127.1106,127.2656,127.065,127.2109,49454.0
2021-04-06 11:45:00,139.46,139.48,139.12,139.12,43000.0,127.2018,127.22,126.8917,126.8917,43000.0
2021-04-06 11:50:00,139.13,139.2,139.03,139.11,36083.0,126.9008,126.9646,126.8096,126.8825,36083.0
2021-04-06 11:55:00,139.12,139.23,139.06,139.18,77482.0,126.8917,126.992,126.8369,126.9464,77482.0
2021-04-06 12:00:00,139.17,139.27,139.16,139.23,51983.0,126.9373,127.0285,126.9281,126.992,51983.0
2021-04-06 12:05:00,139.23,139.32,139.17,139.32,58848.0,126.992,127.0741,126.9373,127.0741,58848.0
2021-04-06 12:10:00,139.34,139.37,139.26,139.28,33482.0,127.0923,127.1197,127.0193,127.0376,33482.0
2021-04-06 12:15:00,139.29,139.29,139.14,139.2,45544.0,127.0467,127.0467,126.9099,126.9646,45544.0
2021-04-06 12:20:00,139.17,139.27,139.12,139.22,53249.0,126.9373,127.0285,126.8917,126.9829,53249.0
2021-04-06 12:25:00,139.21,139.29,139.2,139.25,41415.0,126.9737,127.0467,126.9646,127.0102,41415.0
2021-04-06 12:30:00,139.23,139.49,139.22,139.47,38976.0,126.992,127.2291,126.9829,127.2109,38976.0
2021-04-06 12:35:00,139.47,139.5,139.21,139.32,47404.0,127.2109,127.2383,126.9737,127.0741,47404.0
2021-04-06 12:40:00,139.33,139.46,139.32,139.45,18394.0,127.0832,127.2018,127.0741,127.1926,18394.0
2021-04-06 12:45:00,139.46,139.48,139.22,139.23,30767.0,127.2018,127.22,126.9829,126.992,30767.0
2021-04-06 12:50:00,139.22,139.25,139.13,139.17,31572.0,126.9829,127.0102,126.9008,126.9373,31572.0
2021-04-06 12:55:00,139.16,139.19,139.08,139.11,32039.0,126.9281,126.9555,126.8552,126.8825,32039.0
2021-04-06 13:00:00,139.1,139.12,138.88,138.95,142762.0,126.8734,126.8917,126.6727,126.7366,142762.0
2021-04-06 13:05:00,138.96,138.96,138.74,138.75,117059.0,126.7457,126.7457,126.5451,126.5542,117059.0
2021-04-06 13:10:00,138.77,138.93,138.62,138.9,81751.0,126.5724,126.7184,126.4356,126.691,81751.0
2021-04-06 13:15:00,138.9,138.96,138.78,138.84,42976.0,126.691,126.7457,126.5815,126.6363,42976.0
2021-04-06 13:20:00,138.82,138.83,138.28,138.34,117253.0,126.618,126.6271,126.1255,126.1802,117253.0
2021-04-06 13:25:00,138.36,138.38,137.9,137.91,105314.0,126.1985,126.2167,125.7789,125.788,105314.0
2021-04-06 13:30:00,137.9,137.93,137.63,137.9,89478.0,125.7789,125.8063,125.5326,125.7789,89478.0
2021-04-06 13:35:00,137.91,138.18,137.85,138.15,35530.0,125.788,126.0343,125.7333,126.0069,35530.0
2021-04-06 13:40:00,138.12,138.3,138.07,138.27,46314.0,125.9796,126.1437,125.9339,126.1164,46314.0
2021-04-06 13:45:00,138.26,138.36,138.18,138.19,38169.0,126.1072,126.1985,126.0343,126.0434,38169.0
2021-04-06 13:50:00,138.19,138.34,138.1,138.34,46522.0,126.0434,126.1802,125.9613,126.1802,46522.0
2021-04-06 13:55:00,138.29,138.34,138.14,138.34,35854.0,126.1346,126.1802,125.9978,126.1802,35854.0
2021-04-06 14:00:00,138.35,138.56,138.25,138.55,38979.0,126.1893,126.3809,126.0981,126.3718,38979.0
2021-04-06 14:05:00,138.53,138.53,138.41,138.47,24387.0,126.3535,126.3535,126.2441,126.2988,24387.0
2021-04-06 14:10:00,138.49,138.59,138.44,138.5,33866.0,126.317,126.4082,126.2714,126.3261,33866.0
2021-04-06 14:15:00,138.51,138.54,138.44,138.5,19715.0,126.3353,126.3626,126.2714,126.3261,19715.0
2021-04-06 14:20:00,138.45,138.53,138.38,138.52,33865.0,126.2805,126.3535,126.2167,126.3444,33865.0
2021-04-06 14:25:00,138.53,138.61,138.48,138.55,31035.0,126.3535,126.4265,126.3079,126.3718,31035.0
2021-04-06 14:30:00,138.56,138.57,138.32,138.34,44154.0,126.3809,126.39,126.162,126.1802,44154.0
2021-04-06 14:35:00,138.32,138.44,138.22,138.44,58852.0,126.162,126.2714,126.0708,126.2714,58852.0
2021-04-06 14:40:00,138.43,138.6,138.4,138.57,34621.0,126.2623,126.4174,126.2349,126.39,34621.0
2021-04-06 14:45:00,138.56,138.62,138.36,138.39,35378.0,126.3809,126.4356,126.1985,126.2258,35378.0
2021-04-06 14:50:00,138.4,138.4,138.19,138.32,41612.0,126.2349,126.2349,126.0434,126.162,41612.0
2021-04-06 14:55:00,138.32,138.47,138.27,138.28,41012.0,126.162,126.2988,126.1164,126.1255,41012.0
2021-04-06 15:00:00,138.28,138.35,138.09,138.12,50623.0,126.1255,126.1893,125.9522,125.9796,50623.0
2021-04-06 15:05:00,138.12,138.22,137.99,138.03,64018.0,125.9796,126.0708,125.861,125.8975,64018.0
2021-04-06 15:10:00,138.01,138.2,138.01,138.18,32727.0,125.8792,126.0525,125.8792,126.0343,32727.0
2021-04-06 15:15:00,138.17,138.36,138.1,138.36,45406.0,126.0252,126.1985,125.9613,126.1985,45406.0
2021-04-06 15:20:00,138.35,138.55,138.33,138.42,70748.0,126.1893,126.3718,126.1711,126.2532,70748.0
2021-04-06 15:25:00,138.4,138.41,138.12,138.19,47982.0,126.2349,126.2441,125.9796,126.0434,47982.0
2021-04-06 15:30:00,138.22,138.29,138.09,138.11,58454.0,126.0708,126.1346,125.9522,125.9704,58454.0
2021-04-06 15:35:00,138.1,138.22,138.07,138.09,95933.0,125.9613,126.0708,125.9339,125.9522,95933.0
2021-04-06 15:40:00,138.11,138.19,137.98,137.99,93839.0,125.9704,126.0434,125.8519,125.861,93839.0
2021-04-06 15:45:00,137.99,138.15,137.92,138.1,74052.0,125.861,126.0069,125.7971,125.9613,74052.0
2021-04-06 15:50:00,138.09,138.09,137.76,137.87,193682.0,125.9522,125.9522,125.6512,125.7515,193682.0
2021-04-06 15:55:00,137.86,138.15,137.79,138.05,298585.0,125.7424,126.0069,125.6786,125.9157,298585.0
2021-04-07 09:30:00,138.26,138.44,137.4,137.57,405021.0,126.1072,126.2714,125.3228,125.4779,405021.0
2021-04-07 09:35:00,137.55,138.04,137.48,137.95,111468.0,125.4597,125.9066,125.3958,125.8245,111468.0
2021-04-07 09:40:00,137.91,138.53,137.72,138.28,77564.0,125.788,126.3535,125.6147,126.1255,77564.0
2021-04-07 09:45:00,138.32,138.47,138.11,138.22,49303.0,126.162,126.2988,125.9704,126.0708,49303.0
2021-04-07 09:50:00,138.25,138.4,138.11,138.32,71588.0,126.0981,126.2349,125.9704,126.162,71588.0
2021-04-07 09:55:00,138.29,138.7,138.11,138.5,77289.0,126.1346,126.5086,125.9704,126.3261,77289.0
2021-04-07 10:00:00,138.53,138.84,138.41,138.73,62319.0,126.3535,126.6363,126.2441,126.5359,62319.0
2021-04-07 10:05:00,138.72,138.75,138.42,138.53,48032.0,126.5268,126.5542,126.2532,126.3535,48032.0
2021-04-07 10:10:00,138.53,138.67,138.37,138.51,37927.0,126.3535,126.4812,126.2076,126.3353,37927.0
2021-04-07 10:15:00,138.55,138.89,138.39,138.81,48214.0,126.3718,126.6819,126.2258,126.6089,48214.0
2021-04-07 10:20:00,138.81,138.98,138.78,138.88,47861.0,126.6089,126.764,126.5815,126.6727,47861.0
2021-04-07 10:25:00,138.9,139.02,138.77,139.02,82061.0,126.691,126.8004,126.5724,126.8004,82061.0
2021-04-07 10:30:00,139.05,139.09,138.77,138.97,48531.0,126.8278,126.8643,126.5724,126.7548,48531.0
2021-04-07 10:35:00,138.99,139.17,138.9,138.98,43417.0,126.7731,126.9373,126.691,126.764,43417.0
2021-04-07 10:40:00,138.97,139.43,138.84,139.43,101331.0,126.7548,127.1744,126.6363,127.1744,101331.0
2021-04-07 10:45:00,139.42,139.65,139.21,139.27,79662.0,127.1653,127.3751,126.9737,127.0285,79662.0
2021-04-07 10:50:00,139.25,139.28,138.89,138.97,60201.0,127.0102,127.0376,126.6819,126.7548,60201.0
2021-04-07 10:55:00,138.97,139.05,138.71,138.74,58203.0,126.7548,126.8278,126.5177,126.5451,58203.0
2021-04-07 11:00:00,138.73,139.14,138.73,138.85,65818.0,126.5359,126.9099,126.5359,126.6454,65818.0
2021-04-07 11:05:00,138.86,139.12,138.76,138.82,35748.0,126.6545,126.8917,126.5633,126.618,35748.0
2021-04-07 11:10:00,138.87,139.18,138.86,139.03,24508.0,126.6636,126.9464,126.6545,126.8096,24508.0
2021-04-07 11:15:00,139.03,139.2,138.88,139.13,48409.0,126.8096,126.9646,126.6727,126.9008,48409.0
2021-04-07 11:20:00,139.06,139.09,138.82,138.82,34240.0,126.8369,126.8643,126.618,126.618,34240.0
2021-04-07 11:25:00,138.84,138.92,138.44,138.45,46971.0,126.6363,126.7092,126.2714,126.2805,46971.0
2021-04-07 11:30:00,138.47,138.48,138.06,138.11,95521.0,126.2988,126.3079,125.9248,125.9704,95521.0
2021-04-07 11:35:00,138.12,138.14,137.76,137.82,59134.0,125.9796,125.9978,125.6512,125.7059,59134.0
2021-04-07 11:40:00,137.81,138.23,137.8,138.09,70034.0,125.6968,126.0799,125.6877,125.9522,70034.0
2021-04-07 11:45:00,138.09,138.17,138.01,138.05,52071.0,125.9522,126.0252,125.8792,125.9157,52071.0
2021-04-07 11:50:00,138.06,138.17,138.0,138.12,55892.0,125.9248,126.0252,125.8701,125.9796,55892.0
2021-04-07 11:55:00,138.12,138.14,137.94,137.98,49842.0,125.9796,125.9978,125.8154,125.8519,49842.0
2021-04-07 12:00:00,137.98,138.39,137.92,138.28,67395.0,125.8519,126.2258,125.7971,126.1255,67395.0
2021-04-07 12:05:00,138.29,138.61,138.25,138.56,212686.0,126.1346,126.4265,126.0981,126.3809,212686.0
2021-04-07 12:10:00,138.54,138.6,138.4,138.6,84525.0,126.3626,126.4174,126.2349,126.4174,84525.0
2021-04-07 12:15:00,138.61,138.65,138.05,138.11,46436.0,126.4265,126.463,125.9157,125.9704,46436.0
2021-04-07 12:20:00,138.1,138.27,138.06,138.23,46219.0,125.9613,126.1164,125.9248,126.0799,46219.0
2021-04-07 12:25:00,138.22,138.31,138.1,138.13,32027.0,126.0708,126.1528,125.9613,125.9887,32027.0
2021-04-07 12:30:00,138.1,138.49,138.07,138.48,52232.0,125.9613,126.317,125.9339,126.3079,52232.0
2021-04-07 12:35:00,138.48,138.69,138.48,138.68,52193.0,126.3079,126.4994,126.3079,126.4903,52193.0
2021-04-07 12:40:00,138.66,138.68,138.57,138.63,53276.0,126.4721,126.4903,126.39,126.4447,53276.0
2021-04-07 12:45:00,138.63,138.83,138.62,138.71,44183.0,126.4447,126.6271,126.4356,126.5177,44183.0
2021-04-07 12:50:00,138.71,138.85,138.63,138.83,40083.0,126.5177,126.6454,126.4447,126.6271,40083.0
2021-04-07 12:55:00,138.85,138.89,138.67,138.71,31411.0,126.6454,126.6819,126.4812,126.5177,31411.0
2021-04-07 13:00:00,138.71,138.83,138.58,138.6,27225.0,126.5177,126.6271,126.3991,126.4174,27225.0
2021-04-07 13:05:00,138.63,138.78,138.55,138.63,26742.0,126.4447,126.5815,126.3718,126.4447,26742.0
2021-04-07 13:10:00,138.61,138.7,138.53,138.61,29102.0,126.4265,126.5086,126.3535,126.4265,29102.0
2021-04-07 13:15:00,138.61,138.83,138.57,138.75,27481.0,126.4265,126.6271,126.39,126.5542,27481.0
2021-04-07 13:20:00,138.73,138.82,138.7,138.76,19611.0,126.5359,126.618,126.5086,126.5633,19611.0
2021-04-07 13:25:00,138.79,138.87,138.62,138.63,25777.0,126.5907,126.6636,126.4356,126.4447,25777.0
2021-04-07 13:30:00,138.63,138.96,138.55,138.93,34857.0,126.4447,126.7457,126.3718,126.7184,34857.0
2021-04-07 13:35:00,138.94,139.12,138.91,139.11,53762.0,126.7275,126.8917,126.7001,126.8825,53762.0
2021-04-07 13:40:00,139.09,139.39,139.07,139.38,48290.0,126.8643,127.1379,126.846,127.1288,48290.0
2021-04-07 13:45:00,139.38,139.43,139.26,139.28,38394.0,127.1288,127.1744,127.0193,127.0376,38394.0
2021-04-07 13:50:00,139.28,139.29,139.1,139.19,48180.0,127.0376,127.0467,126.8734,126.9555,48180.0
2021-04-07 13:55:00,139.2,139.36,139.14,139.27,27694.0,126.9646,127.1106,126.9099,127.0285,27694.0
2021-04-07 14:00:00,139.32,139.7,139.32,139.47,52404.0,127.0741,127.4207,127.0741,127.2109,52404.0
2021-04-07 14:05:00,139.48,139.86,139.46,139.75,71215.0,127.22,127.5666,127.2018,127.4663,71215.0
2021-04-07 14:10:00,139.78,139.89,139.74,139.87,55420.0,127.4936,127.594,127.4572,127.5757,55420.0
2021-04-07 14:15:00,139.89,139.95,139.68,139.76,47849.0,127.594,127.6487,127.4024,127.4754,47849.0
2021-04-07 14:20:00,139.76,139.84,139.68,139.84,42199.0,127.4754,127.5484,127.4024,127.5484,42199.0
2021-04-07 14:25:00,139.84,139.84,139.55,139.74,82344.0,127.5484,127.5484,127.2839,127.4572,82344.0
2021-04-07 14:30:00,139.72,139.81,139.63,139.68,26794.0,127.4389,127.521,127.3568,127.4024,26794.0
2021-04-07 14:35:00,139.7,139.82,139.67,139.77,24698.0,127.4207,127.5301,127.3933,127.4845,24698.0
2021-04-07 14:40:00,139.78,139.85,139.73,139.82,31969.0,127.4936,127.5575,127.448,127.5301,31969.0
2021-04-07 14:45:00,139.82,139.93,139.8,139.87,60575.0,127.5301,127.6305,127.5119,127.5757,60575.0
2021-04-07 14:50:00,139.89,139.92,139.66,139.69,58437.0,127.594,127.6213,127.3842,127.4116,58437.0
2021-04-07 14:55:00,139.69,139.71,139.54,139.57,33001.0,127.4116,127.4298,127.2747,127.3021,33001.0
2021-04-07 15:00:00,139.56,139.72,139.49,139.68,43134.0,127.293,127.4389,127.2291,127.4024,43134.0
2021-04-07 15:05:00,139.71,139.73,139.52,139.55,33528.0,127.4298,127.448,127.2565,127.2839,33528.0
2021-04-07 15:10:00,139.56,139.58,139.26,139.29,60025.0,127.293,127.3112,127.0193,127.0467,60025.0
2021-04-07 15:15:00,139.29,139.3,139.03,139.1,56839.0,127.0467,127.0558,126.8096,126.8734,56839.0
2021-04-07 15:20:00,139.09,139.31,139.08,139.1,40926.0,126.8643,127.065,126.8552,126.8734,40926.0
2021-04-07 15:25:00,139.11,139.24,139.0,139.12,48047.0,126.8825,127.0011,126.7822,126.8917,48047.0
2021-04-07 15:30:00,139.11,139.23,138.94,138.96,61113.0,126.8825,126.992,126.7275,126.7457,61113.0
2021-04-07 15:35:00,138.95,139.08,138.76,139.06,82397.0,126.7366,126.8552,126.5633,126.8369,82397.0
2021-04-07 15:40:00,139.06,139.3,139.03,139.28,78763.0,126.8369,127.0558,126.8096,127.0376,78763.0
2021-04-07 15:45:00,139.29,139.44,139.28,139.4,66276.0,127.0467,127.1835,127.0376,127.147,66276.0
2021-04-07 15:50:00,139.42,139.5,139.06,139.25,125738.0,127.1653,127.2383,126.8369,127.0102,125738.0
2021-04-07 15:55:00,139.24,139.49,139.18,139.44,188081.0,127.0011,127.2291,126.9464,127.1835,188081.0
2021-04-08 09:30:00,139.99,140.08,139.45,140.03,554379.0,127.6852,127.7673,127.1926,127.7217,554379.0
2021-04-08 09:35:00,140.01,140.25,139.89,140.04,187160.0,127.7034,127.9223,127.594,127.7308,187160.0
2021-04-08 09:40:00,140.04,140.07,139.67,139.97,129531.0,127.7308,127.7581,127.3933,127.6669,129531.0
2021-04-08 09:45:00,140.0,140.19,139.33,139.42,170546.0,127.6943,127.8676,127.0832,127.1653,170546.0
2021-04-08 09:50:00,139.42,140.14,139.4,140.0,117823.0,127.1653,127.822,127.147,127.6943,117823.0
2021-04-08 09:55:00,140.0,140.19,139.76,139.92,95553.0,127.6943,127.8676,127.4754,127.6213,95553.0
2021-04-08 10:00:00,139.96,140.06,139.55,139.71,86336.0,127.6578,127.749,127.2839,127.4298,86336.0
2021-04-08 10:05:00,139.66,139.66,139.25,139.29,101082.0,127.3842,127.3842,127.0102,127.0467,101082.0
2021-04-08 10:10:00,139.28,139.41,139.08,139.26,58573.0,127.0376,127.1562,126.8552,127.0193,58573.0
2021-04-08 10:15:00,139.26,139.62,139.25,139.59,59327.0,127.0193,127.3477,127.0102,127.3203,59327.0
2021-04-08 10:20:00,139.6,139.89,139.39,139.82,50753.0,127.3295,127.594,127.1379,127.5301,50753.0
2021-04-08 10:25:00,139.82,139.87,139.41,139.42,30734.0,127.5301,127.5757,127.1562,127.1653,30734.0
2021-04-08 10:30:00,139.41,139.66,139.38,139.4,31867.0,127.1562,127.3842,127.1288,127.147,31867.0
2021-04-08 10:35:00,139.38,139.5,139.27,139.41,27073.0,127.1288,127.2383,127.0285,127.1562,27073.0
2021-04-08 10:40:00,139.4,139.64,139.36,139.63,40970.0,127.147,127.3659,127.1106,127.3568,40970.0
2021-04-08 10:45:00,139.65,139.73,139.51,139.58,63630.0,127.3751,127.448,127.2474,127.3112,63630.0
2021-04-08 10:50:00,139.58,139.6,139.22,139.23,48220.0,127.3112,127.3295,126.9829,126.992,48220.0
2021-04-08 10:55:00,139.21,139.29,139.11,139.22,92516.0,126.9737,127.0467,126.8825,126.9829,92516.0
2021-04-08 11:00:00,139.24,139.31,138.91,139.14,78127.0,127.0011,127.065,126.7001,126.9099,78127.0
2021-04-08 11:05:00,139.15,139.22,138.81,138.9,49641.0,126.919,126.9829,126.6089,126.691,49641.0
2021-04-08 11:10:00,138.87,139.08,138.85,139.06,34572.0,126.6636,126.8552,126.6454,126.8369,34572.0
2021-04-08 11:15:00,139.05,139.07,138.84,138.9,35642.0,126.8278,126.846,126.6363,126.691,35642.0
2021-04-08 11:20:00,138.96,139.18,138.95,139.18,33113.0,126.7457,126.9464,126.7366,126.9464,33113.0
2021-04-08 11:25:00,139.16,139.29,139.15,139.26,32830.0,126.9281,127.0467,126.919,127.0193,32830.0
2021-04-08 11:30:00,139.26,139.55,139.23,139.5,88150.0,127.0193,127.2839,126.992,127.2383,88150.0
2021-04-08 11:35:00,139.49,139.77,139.48,139.74,115588.0,127.2291,127.4845,127.22,127.4572,115588.0
2021-04-08 11:40:00,139.74,139.86,139.62,139.65,45556.0,127.4572,127.5666,127.3477,127.3751,45556.0
2021-04-08 11:45:00,139.66,139.69,139.48,139.64,37726.0,127.3842,127.4116,127.22,127.3659,37726.0
2021-04-08 11:50:00,139.68,139.68,139.55,139.62,21225.0,127.4024,127.4024,127.2839,127.3477,21225.0
2021-04-08 11:55:00,139.6,139.71,139.55,139.55,35643.0,127.3295,127.4298,127.2839,127.2839,35643.0
2021-04-08 12:00:00,139.56,139.64,139.43,139.52,60532.0,127.293,127.3659,127.1744,127.2565,60532.0
2021-04-08 12:05:00,139.53,139.56,139.27,139.44,39338.0,127.2656,127.293,127.0285,127.1835,39338.0
2021-04-08 12:10:00,139.43,139.43,139.23,139.36,40591.0,127.1744,127.1744,126.992,127.1106,40591.0
2021-04-08 12:15:00,139.39,139.62,139.39,139.53,46728.0,127.1379,127.3477,127.1379,127.2656,46728.0
2021-04-08 12:20:00,139.55,139.58,139.22,139.22,37966.0,127.2839,127.3112,126.9829,126.9829,37966.0
2021-04-08 12:25:00,139.25,139.29,139.13,139.23,37265.0,127.0102,127.0467,126.9008,126.992,37265.0
2021-04-08 12:30:00,139.23,139.28,139.21,139.21,31338.0,126.992,127.0376,126.9737,126.9737,31338.0
2021-04-08 12:35:00,139.23,139.4,139.19,139.38,21272.0,126.992,127.147,126.9555,127.1288,21272.0
2021-04-08 12:40:00,139.39,139.55,139.34,139.53,24913.0,127.1379,127.2839,127.0923,127.2656,24913.0
2021-04-08 12:45:00,139.52,139.64,139.26,139.31,40411.0,127.2565,127.3659,127.0193,127.065,40411.0
2021-04-08 12:50:00,139.28,139.5,139.28,139.49,17696.0,127.0376,127.2383,127.0376,127.2291,17696.0
2021-04-08 12:55:00,139.49,139.5,139.39,139.4,22738.0,127.2291,127.2383,127.1379,127.147,22738.0
2021-04-08 13:00:00,139.39,139.6,139.39,139.55,33561.0,127.1379,127.3295,127.1379,127.2839,33561.0
2021-04-08 13:05:00,139.54,139.6,139.46,139.48,24987.0,127.2747,127.3295,127.2018,127.22,24987.0
2021-04-08 13:10:00,139.49,139.52,139.4,139.44,18890.0,127.2291,127.2565,127.147,127.1835,18890.0
2021-04-08 13:15:00,139.44,139.7,139.42,139.69,36195.0,127.1835,127.4207,127.1653,127.4116,36195.0
2021-04-08 13:20:00,139.68,139.71,139.49,139.53,28777.0,127.4024,127.4298,127.2291,127.2656,28777.0
2021-04-08 13:25:00,139.56,139.64,139.5,139.64,21532.0,127.293,127.3659,127.2383,127.3659,21532.0
2021-04-08 13:30:00,139.65,139.92,139.64,139.9,40389.0,127.3751,127.6213,127.3659,127.6031,40389.0
2021-04-08 13:35:00,139.89,139.9,139.77,139.78,28955.0,127.594,127.6031,127.4845,127.4936,28955.0
2021-04-08 13:40:00,139.8,139.85,139.66,139.69,26191.0,127.5119,127.5575,127.3842,127.4116,26191.0
2021-04-08 13:45:00,139.68,139.77,139.65,139.69,17810.0,127.4024,127.4845,127.3751,127.4116,17810.0
2021-04-08 13:50:00,139.69,139.69,139.5,139.58,13908.0,127.4116,127.4116,127.2383,127.3112,13908.0
2021-04-08 13:55:00,139.58,139.7,139.58,139.65,16383.0,127.3112,127.4207,127.3112,127.3751,16383.0
2021-04-08 14:00:00,139.65,139.83,139.61,139.82,22362.0,127.3751,127.5392,127.3386,127.5301,22362.0
2021-04-08 14:05:00,139.82,139.94,139.8,139.89,55838.0,127.5301,127.6396,127.5119,127.594,55838.0
2021-04-08 14:10:00,139.91,140.12,139.91,140.09,72790.0,127.6122,127.8038,127.6122,127.7764,72790.0
2021-04-08 14:15:00,140.1,140.18,140.02,140.02,36220.0,127.7855,127.8585,127.7125,127.7125,36220.0
2021-04-08 14:20:00,140.02,140.16,140.01,140.11,30660.0,127.7125,127.8402,127.7034,127.7946,30660.0
2021-04-08 14:25:00,140.14,140.2,140.06,140.16,40630.0,127.822,127.8767,127.749,127.8402,40630.0
2021-04-08 14:30:00,140.16,140.22,140.06,140.08,42838.0,127.8402,127.895,127.749,127.7673,42838.0
2021-04-08 14:35:00,140.08,140.13,140.01,140.08,29006.0,127.7673,127.8129,127.7034,127.7673,29006.0
2021-04-08 14:40:00,140.07,140.21,140.04,140.17,25148.0,127.7581,127.8858,127.7308,127.8494,25148.0
2021-04-08 14:45:00,140.19,140.22,140.04,140.07,35281.0,127.8676,127.895,127.7308,127.7581,35281.0
2021-04-08 14:50:00,140.08,140.09,139.93,140.0,20171.0,127.7673,127.7764,127.6305,127.6943,20171.0
2021-04-08 14:55:00,139.98,140.0,139.9,139.97,23172.0,127.6761,127.6943,127.6031,127.6669,23172.0
2021-04-08 15:00:00,139.97,140.06,139.86,140.06,34621.0,127.6669,127.749,127.5666,127.749,34621.0
2021-04-08 15:05:00,140.07,140.17,140.03,140.13,28770.0,127.7581,127.8494,127.7217,127.8129,28770.0
2021-04-08 15:10:00,140.13,140.14,139.9,139.97,39392.0,127.8129,127.822,127.6031,127.6669,39392.0
2021-04-08 15:15:00,139.98,140.2,139.97,140.19,37990.0,127.6761,127.8767,127.6669,127.8676,37990.0
2021-04-08 15:20:00,140.19,140.26,140.06,140.08,44047.0,127.8676,127.9314,127.749,127.7673,44047.0
2021-04-08 15:25:00,140.08,140.18,140.04,140.08,42682.0,127.7673,127.8585,127.7308,127.7673,42682.0
2021-04-08 15:30:00,140.09,140.13,140.0,140.03,72635.0,127.7764,127.8129,127.6943,127.7217,72635.0
2021-04-08 15:35:00,140.05,140.12,139.9,139.98,77730.0,127.7399,127.8038,127.6031,127.6761,77730.0
2021-04-08 15:40:00,139.98,140.05,139.91,140.0,55769.0,127.6761,127.7399,127.6122,127.6943,55769.0
2021-04-08 15:45:00,140.0,140.05,139.71,139.71,87208.0,127.6943,127.7399,127.4298,127.4298,87208.0
2021-04-08 15:50:00,139.71,139.97,139.59,139.96,175484.0,127.4298,127.6669,127.3203,127.6578,175484.0
2021-04-08 15:55:00,139.97,140.37,139.86,140.27,274653.0,127.6669,128.0318,127.5666,127.9406,274653.0
2021-04-09 09:30:00,139.76,140.01,139.11,139.62,249077.0,127.4754,127.7034,126.8825,127.3477,249077.0
2021-04-09 09:35:00,139.61,139.74,138.91,139.08,112235.0,127.3386,127.4572,126.7001,126.8552,112235.0
2021-04-09 09:40:00,139.08,139.29,138.88,139.16,77294.0,126.8552,127.0467,126.6727,126.9281,77294.0
2021-04-09 09:45:00,139.15,139.34,138.99,139.12,89037.0,126.919,127.0923,126.7731,126.8917,89037.0
2021-04-09 09:50:00,139.12,139.4,139.12,139.15,118057.0,126.8917,127.147,126.8917,126.919,118057.0
2021-04-09 09:55:00,139.15,139.61,139.08,139.39,67496.0,126.919,127.3386,126.8552,127.1379,67496.0
2021-04-09 10:00:00,139.38,139.58,139.27,139.5,85194.0,127.1288,127.3112,127.0285,127.2383,85194.0
2021-04-09 10:05:00,139.5,139.92,139.41,139.84,66858.0,127.2383,127.6213,127.1562,127.5484,66858.0
2021-04-09 10:10:00,139.83,139.91,139.57,139.61,45875.0,127.5392,127.6122,127.3021,127.3386,45875.0
2021-04-09 10:15:00,139.62,140.02,139.62,139.83,42953.0,127.3477,127.7125,127.3477,127.5392,42953.0
2021-04-09 10:20:00,139.84,139.91,139.55,139.56,61262.0,127.5484,127.6122,127.2839,127.293,61262.0
2021-04-09 10:25:00,139.59,139.61,139.39,139.55,42822.0,127.3203,127.3386,127.1379,127.2839,42822.0
2021-04-09 10:30:00,139.56,139.57,139.28,139.46,52736.0,127.293,127.3021,127.0376,127.2018,52736.0
2021-04-09 10:35:00,139.47,139.89,139.46,139.61,48389.0,127.2109,127.594,127.2018,127.3386,48389.0
2021-04-09 10:40:00,139.59,139.88,139.59,139.76,31429.0,127.3203,127.5849,127.3203,127.4754,31429.0
2021-04-09 10:45:00,139.73,139.93,139.61,139.92,33028.0,127.448,127.6305,127.3386,127.6213,33028.0
2021-04-09 10:50:00,139.89,139.89,139.73,139.82,33845.0,127.594,127.594,127.448,127.5301,33845.0
2021-04-09 10:55:00,139.84,139.87,139.62,139.69,24350.0,127.5484,127.5757,127.3477,127.4116,24350.0
2021-04-09 11:00:00,139.7,139.83,139.53,139.63,59586.0,127.4207,127.5392,127.2656,127.3568,59586.0
2021-04-09 11:05:00,139.65,139.65,139.45,139.56,41839.0,127.3751,127.3751,127.1926,127.293,41839.0
2021-04-09 11:10:00,139.58,139.69,139.46,139.67,26345.0,127.3112,127.4116,127.2018,127.3933,26345.0
2021-04-09 11:15:00,139.66,139.75,139.55,139.61,43426.0,127.3842,127.4663,127.2839,127.3386,43426.0
2021-04-09 11:20:00,139.6,139.62,139.5,139.55,35103.0,127.3295,127.3477,127.2383,127.2839,35103.0
2021-04-09 11:25:00,139.57,139.61,139.36,139.42,32905.0,127.3021,127.3386,127.1106,127.1653,32905.0
2021-04-09 11:30:00,139.42,139.5,139.34,139.45,42244.0,127.1653,127.2383,127.0923,127.1926,42244.0
2021-04-09 11:35:00,139.44,139.47,139.37,139.47,46476.0,127.1835,127.2109,127.1197,127.2109,46476.0
2021-04-09 11:40:00,139.47,139.75,139.47,139.73,31993.0,127.2109,127.4663,127.2109,127.448,31993.0
2021-04-09 11:45:00,139.72,139.89,139.72,139.79,41657.0,127.4389,127.594,127.4389,127.5028,41657.0
2021-04-09 11:50:00,139.8,140.04,139.8,140.03,36737.0,127.5119,127.7308,127.5119,127.7217,36737.0
2021-04-09 11:55:00,140.03,140.12,139.93,139.96,29624.0,127.7217,127.8038,127.6305,127.6578,29624.0
2021-04-09 12:00:00,139.95,140.08,139.89,140.07,34896.0,127.6487,127.7673,127.594,127.7581,34896.0
2021-04-09 12:05:00,140.06,140.12,140.0,140.07,20427.0,127.749,127.8038,127.6943,127.7581,20427.0
2021-04-09 12:10:00,140.07,140.08,139.85,139.94,31178.0,127.7581,127.7673,127.5575,127.6396,31178.0
2021-04-09 12:15:00,139.96,140.03,139.79,139.93,23586.0,127.6578,127.7217,127.5028,127.6305,23586.0
2021-04-09 12:20:00,139.92,140.06,139.89,139.97,21353.0,127.6213,127.749,127.594,127.6669,21353.0
2021-04-09 12:25:00,139.98,140.04,139.9,139.9,24947.0,127.6761,127.7308,127.6031,127.6031,24947.0
2021-04-09 12:30:00,139.9,139.94,139.8,139.86,19353.0,127.6031,127.6396,127.5119,127.5666,19353.0
2021-04-09 12:35:00,139.85,139.89,139.8,139.83,15607.0,127.5575,127.594,127.5119,127.5392,15607.0
2021-04-09 12:40:00,139.84,139.86,139.67,139.7,13528.0,127.5484,127.5666,127.3933,127.4207,13528.0
2021-04-09 12:45:00,139.69,139.77,139.59,139.6,17721.0,127.4116,127.4845,127.3203,127.3295,17721.0
2021-04-09 12:50:00,139.61,139.68,139.57,139.65,20776.0,127.3386,127.4024,127.3021,127.3751,20776.0
2021-04-09 12:55:00,139.67,139.81,139.61,139.75,112715.0,127.3933,127.521,127.3386,127.4663,112715.0
2021-04-09 13:00:00,139.75,139.75,139.53,139.55,87683.0,127.4663,127.4663,127.2656,127.2839,87683.0
2021-04-09 13:05:00,139.55,139.73,139.54,139.65,25745.0,127.2839,127.448,127.2747,127.3751,25745.0
2021-04-09 13:10:00,139.63,139.65,139.47,139.48,34027.0,127.3568,127.3751,127.2109,127.22,34027.0
2021-04-09 13:15:00,139.48,139.53,139.43,139.43,29341.0,127.22,127.2656,127.1744,127.1744,29341.0
2021-04-09 13:20:00,139.43,139.46,139.35,139.46,35213.0,127.1744,127.2018,127.1014,127.2018,35213.0
2021-04-09 13:25:00,139.46,139.53,139.39,139.5,25627.0,127.2018,127.2656,127.1379,127.2383,25627.0
2021-04-09 13:30:00,139.49,139.78,139.49,139.77,48492.0,127.2291,127.4936,127.2291,127.4845,48492.0
2021-04-09 13:35:00,139.78,139.93,139.76,139.92,44808.0,127.4936,127.6305,127.4754,127.6213,44808.0
2021-04-09 13:40:00,139.92,140.01,139.84,139.85,26152.0,127.6213,127.7034,127.5484,127.5575,26152.0
2021-04-09 13:45:00,139.84,139.88,139.75,139.83,18160.0,127.5484,127.5849,127.4663,127.5392,18160.0
2021-04-09 13:50:00,139.83,140.05,139.68,139.99,39082.0,127.5392,127.7399,127.4024,127.6852,39082.0
2021-04-09 13:55:00,139.97,139.99,139.84,139.86,24345.0,127.6669,127.6852,127.5484,127.5666,24345.0
2021-04-09 14:00:00,139.86,140.05,139.82,140.05,15913.0,127.5666,127.7399,127.5301,127.7399,15913.0
2021-04-09 14:05:00,140.06,140.06,139.94,139.95,14590.0,127.749,127.749,127.6396,127.6487,14590.0
2021-04-09 14:10:00,139.96,139.96,139.86,139.9,20058.0,127.6578,127.6578,127.5666,127.6031,20058.0
2021-04-09 14:15:00,139.88,139.95,139.76,139.93,31128.0,127.5849,127.6487,127.4754,127.6305,31128.0
2021-04-09 14:20:00,139.93,139.98,139.86,139.87,17413.0,127.6305,127.6761,127.5666,127.5757,17413.0
2021-04-09 14:25:00,139.84,139.9,139.8,139.85,14958.0,127.5484,127.6031,127.5119,127.5575,14958.0
2021-04-09 14:30:00,139.84,139.84,139.72,139.81,32789.0,127.5484,127.5484,127.4389,127.521,32789.0
2021-04-09 14:35:00,139.81,139.83,139.7,139.81,12556.0,127.521,127.5392,127.4207,127.521,12556.0
2021-04-09 14:40:00,139.82,139.92,139.81,139.84,16725.0,127.5301,127.6213,127.521,127.5484,16725.0
2021-04-09 14:45:00,139.81,139.93,139.79,139.88,18684.0,127.521,127.6305,127.5028,127.5849,18684.0
2021-04-09 14:50:00,139.88,139.96,139.85,139.91,29265.0,127.5849,127.6578,127.5575,127.6122,29265.0
2021-04-09 14:55:00,139.91,139.93,139.78,139.85,25488.0,127.6122,127.6305,127.4936,127.5575,25488.0
2021-04-09 15:00:00,139.84,139.85,139.61,139.64,34608.0,127.5484,127.5575,127.3386,127.3659,34608.0
2021-04-09 15:05:00,139.63,139.63,139.46,139.54,29810.0,127.3568,127.3568,127.2018,127.2747,29810.0
2021-04-09 15:10:00,139.53,139.6,139.46,139.51,34419.0,127.2656,127.3295,127.2018,127.2474,34419.0
2021-04-09 15:15:00,139.5,139.61,139.48,139.56,22858.0,127.2383,127.3386,127.22,127.293,22858.0
2021-04-09 15:20:00,139.56,139.75,139.51,139.74,44854.0,127.293,127.4663,127.2474,127.4572,44854.0
2021-04-09 15:25:00,139.73,139.96,139.7,139.96,26951.0,127.448,127.6578,127.4207,127.6578,26951.0
2021-04-09 15:30:00,139.97,140.08,139.93,140.06,41298.0,127.6669,127.7673,127.6305,127.749,41298.0
2021-04-09 15:35:00,140.07,140.12,139.98,140.03,71105.0,127.7581,127.8038,127.6761,127.7217,71105.0
2021-04-09 15:40:00,140.02,140.06,139.86,139.88,62876.0,127.7125,127.749,127.5666,127.5849,62876.0
2021-04-09 15:45:00,139.88,139.98,139.85,139.98,75353.0,127.5849,127.6761,127.5575,127.6761,75353.0
2021-04-09 15:50:00,140.0,140.37,139.98,140.3,187729.0,127.6943,128.0318,127.6761,127.9679,187729.0
2021-04-09 15:55:00,140.3,140.68,140.3,140.6,394471.0,127.9679,128.3145,127.9679,128.2416,394471.0
2021-04-12 09:30:00,138.86,139.12,137.72,138.66,779633.0,126.6545,126.8917,125.6147,126.4721,779633.0
2021-04-12 09:35:00,138.64,139.12,138.54,138.92,234544.0,126.4538,126.8917,126.3626,126.7092,234544.0
2021-04-12 09:40:00,138.95,139.85,138.94,139.8,201078.0,126.7366,127.5575,126.7275,127.5119,201078.0
2021-04-12 09:45:00,139.83,139.89,139.29,139.56,174090.0,127.5392,127.594,127.0467,127.293,174090.0
2021-04-12 09:50:00,139.53,139.72,139.26,139.42,166523.0,127.2656,127.4389,127.0193,127.1653,166523.0
2021-04-12 09:55:00,139.4,139.4,138.75,138.76,161376.0,127.147,127.147,126.5542,126.5633,161376.0
2021-04-12 10:00:00,138.78,139.37,138.78,138.99,103388.0,126.5815,127.1197,126.5815,126.7731,103388.0
2021-04-12 10:05:00,138.97,139.33,138.93,139.19,75956.0,126.7548,127.0832,126.7184,126.9555,75956.0
2021-04-12 10:10:00,139.21,139.21,138.93,139.04,81179.0,126.9737,126.9737,126.7184,126.8187,81179.0
2021-04-12 10:15:00,139.04,139.23,139.0,139.2,147938.0,126.8187,126.992,126.7822,126.9646,147938.0
2021-04-12 10:20:00,139.2,139.22,138.85,138.95,60183.0,126.9646,126.9829,126.6454,126.7366,60183.0
2021-04-12 10:25:00,138.98,139.02,138.69,138.77,58274.0,126.764,126.8004,126.4994,126.5724,58274.0
2021-04-12 10:30:00,138.78,138.8,138.3,138.45,97525.0,126.5815,126.5998,126.1437,126.2805,97525.0
2021-04-12 10:35:00,138.44,138.51,138.27,138.33,47165.0,126.2714,126.3353,126.1164,126.1711,47165.0
2021-04-12 10:40:00,138.33,138.39,137.92,138.06,96168.0,126.1711,126.2258,125.7971,125.9248,96168.0
2021-04-12 10:45:00,138.07,138.59,138.06,138.44,44987.0,125.9339,126.4082,125.9248,126.2714,44987.0
2021-04-12 10:50:00,138.43,138.79,138.35,138.77,147676.0,126.2623,126.5907,126.1893,126.5724,147676.0
2021-04-12 10:55:00,138.79,138.94,138.33,138.4,81302.0,126.5907,126.7275,126.1711,126.2349,81302.0
2021-04-12 11:00:00,138.41,138.49,138.23,138.28,117642.0,126.2441,126.317,126.0799,126.1255,117642.0
2021-04-12 11:05:00,138.31,138.57,138.26,138.49,79079.0,126.1528,126.39,126.1072,126.317,79079.0
2021-04-12 11:10:00,138.47,138.63,138.35,138.6,35323.0,126.2988,126.4447,126.1893,126.4174,35323.0
2021-04-12 11:15:00,138.57,138.8,138.52,138.74,59606.0,126.39,126.5998,126.3444,126.5451,59606.0
2021-04-12 11:20:00,138.74,138.79,138.43,138.46,30510.0,126.5451,126.5907,126.2623,126.2897,30510.0
2021-04-12 11:25:00,138.44,138.54,138.33,138.48,38270.0,126.2714,126.3626,126.1711,126.3079,38270.0
2021-04-12 11:30:00,138.5,138.53,138.33,138.41,42838.0,126.3261,126.3535,126.1711,126.2441,42838.0
2021-04-12 11:35:00,138.4,138.59,138.36,138.5,46713.0,126.2349,126.4082,126.1985,126.3261,46713.0
2021-04-12 11:40:00,138.47,138.77,138.36,138.75,65916.0,126.2988,126.5724,126.1985,126.5542,65916.0
2021-04-12 11:45:00,138.73,138.75,138.3,138.3,48967.0,126.5359,126.5542,126.1437,126.1437,48967.0
2021-04-12 11:50:00,138.29,138.4,138.21,138.35,46236.0,126.1346,126.2349,126.0616,126.1893,46236.0
2021-04-12 11:55:00,138.39,138.43,138.22,138.23,35071.0,126.2258,126.2623,126.0708,126.0799,35071.0
2021-04-12 12:00:00,138.24,138.47,138.21,138.4,86516.0,126.089,126.2988,126.0616,126.2349,86516.0
2021-04-12 12:05:00,138.4,138.42,138.28,138.38,43309.0,126.2349,126.2532,126.1255,126.2167,43309.0
2021-04-12 12:10:00,138.37,138.55,138.33,138.45,58434.0,126.2076,126.3718,126.1711,126.2805,58434.0
2021-04-12 12:15:00,138.45,138.49,138.08,138.18,46557.0,126.2805,126.317,125.9431,126.0343,46557.0
2021-04-12 12:20:00,138.25,138.4,138.24,138.29,32141.0,126.0981,126.2349,126.089,126.1346,32141.0
2021-04-12 12:25:00,138.32,138.42,138.26,138.39,50191.0,126.162,126.2532,126.1072,126.2258,50191.0
2021-04-12 12:30:00,138.39,138.95,138.37,138.94,58165.0,126.2258,126.7366,126.2076,126.7275,58165.0
2021-04-12 12:35:00,138.95,138.97,138.73,138.8,47688.0,126.7366,126.7548,126.5359,126.5998,47688.0
2021-04-12 12:40:00,138.79,138.9,138.73,138.85,92965.0,126.5907,126.691,126.5359,126.6454,92965.0
2021-04-12 12:45:00,138.83,138.95,138.74,138.78,40636.0,126.6271,126.7366,126.5451,126.5815,40636.0
2021-04-12 12:50:00,138.77,138.87,138.68,138.76,39249.0,126.5724,126.6636,126.4903,126.5633,39249.0
2021-04-12 12:55:00,138.75,138.82,138.66,138.67,37861.0,126.5542,126.618,126.4721,126.4812,37861.0
2021-04-12 13:00:00,138.68,138.77,138.64,138.64,39780.0,126.4903,126.5724,126.4538,126.4538,39780.0
2021-04-12 13:05:00,138.65,138.83,138.59,138.75,64630.0,126.463,126.6271,126.4082,126.5542,64630.0
2021-04-12 13:10:00,138.77,138.82,138.64,138.76,60633.0,126.5724,126.618,126.4538,126.5633,60633.0
2021-04-12 13:15:00,138.74,138.83,138.62,138.64,30177.0,126.5451,126.6271,126.4356,126.4538,30177.0
2021-04-12 13:20:00,138.65,138.67,138.42,138.44,58379.0,126.463,126.4812,126.2532,126.2714,58379.0
2021-04-12 13:25:00,138.45,138.58,138.14,138.19,92209.0,126.2805,126.3991,125.9978,126.0434,92209.0
2021-04-12 13:30:00,138.19,138.38,138.17,138.23,48381.0,126.0434,126.2167,126.0252,126.0799,48381.0
2021-04-12 13:35:00,138.23,138.26,138.08,138.13,48629.0,126.0799,126.1072,125.9431,125.9887,48629.0
2021-04-12 13:40:00,138.1,138.11,137.84,137.87,172952.0,125.9613,125.9704,125.7242,125.7515,172952.0
2021-04-12 13:45:00,137.86,138.02,137.85,137.92,46041.0,125.7424,125.8883,125.7333,125.7971,46041.0
2021-04-12 13:50:00,137.92,137.94,137.73,137.73,67815.0,125.7971,125.8154,125.6238,125.6238,67815.0
2021-04-12 13:55:00,137.73,137.78,137.52,137.57,64456.0,125.6238,125.6694,125.4323,125.4779,64456.0
2021-04-12 14:00:00,137.53,137.75,137.53,137.62,47522.0,125.4414,125.6421,125.4414,125.5235,47522.0
2021-04-12 14:05:00,137.61,137.82,137.53,137.69,55690.0,125.5144,125.7059,125.4414,125.5873,55690.0
2021-04-12 14:10:00,137.69,137.78,137.54,137.59,85530.0,125.5873,125.6694,125.4505,125.4961,85530.0
2021-04-12 14:15:00,137.58,137.68,137.32,137.4,133843.0,125.487,125.5782,125.2499,125.3228,133843.0
2021-04-12 14:20:00,137.41,137.41,137.08,137.19,113699.0,125.332,125.332,125.031,125.1313,113699.0
2021-04-12 14:25:00,137.19,137.19,136.8,136.82,219851.0,125.1313,125.1313,124.7756,124.7938,219851.0
2021-04-12 14:30:00,136.82,136.94,136.63,136.7,109380.0,124.7938,124.9033,124.6205,124.6844,109380.0
2021-04-12 14:35:00,136.71,137.03,136.65,136.91,92570.0,124.6935,124.9854,124.6388,124.8759,92570.0
2021-04-12 14:40:00,136.91,136.93,136.5,136.52,147682.0,124.8759,124.8941,124.5019,124.5202,147682.0
2021-04-12 14:45:00,136.5,136.51,136.2,136.41,162987.0,124.5019,124.5111,124.2283,124.4199,162987.0
2021-04-12 14:50:00,136.38,136.44,136.17,136.23,116687.0,124.3925,124.4472,124.201,124.2557,116687.0
2021-04-12 14:55:00,136.22,136.26,136.09,136.19,134960.0,124.2466,124.283,124.128,124.2192,134960.0
2021-04-12 15:00:00,136.19,136.27,136.05,136.21,141168.0,124.2192,124.2922,124.0915,124.2374,141168.0
2021-04-12 15:05:00,136.23,136.5,136.21,136.41,144543.0,124.2557,124.5019,124.2374,124.4199,144543.0
2021-04-12 15:10:00,136.43,136.59,136.34,136.42,85209.0,124.4381,124.584,124.356,124.429,85209.0
2021-04-12 15:15:00,136.43,136.72,136.4,136.5,108094.0,124.4381,124.7026,124.4107,124.5019,108094.0
2021-04-12 15:20:00,136.48,136.86,136.48,136.83,100764.0,124.4837,124.8303,124.4837,124.8029,100764.0
2021-04-12 15:25:00,136.84,136.88,136.72,136.88,52558.0,124.8121,124.8485,124.7026,124.8485,52558.0
2021-04-12 15:30:00,136.88,137.03,136.85,136.99,100160.0,124.8485,124.9854,124.8212,124.9489,100160.0
2021-04-12 15:35:00,136.98,137.16,136.98,137.12,79200.0,124.9398,125.1039,124.9398,125.0674,79200.0
2021-04-12 15:40:00,137.11,137.36,137.1,137.3,80130.0,125.0583,125.2864,125.0492,125.2316,80130.0
2021-04-12 15:45:00,137.34,137.4,137.28,137.36,96861.0,125.2681,125.3228,125.2134,125.2864,96861.0
2021-04-12 15:50:00,137.35,137.44,137.22,137.4,148716.0,125.2772,125.3593,125.1587,125.3228,148716.0
2021-04-12 15:55:00,137.39,137.54,137.33,137.47,212395.0,125.3137,125.4505,125.259,125.3867,212395.0
2021-04-13 09:30:00,138.48,138.48,137.48,137.77,235929.0,126.3079,126.3079,125.3958,125.6603,235929.0
2021-04-13 09:35:00,137.81,138.77,137.67,138.45,132447.0,125.6968,126.5724,125.5691,126.2805,132447.0
2021-04-13 09:40:00,138.42,138.5,138.18,138.31,84050.0,126.2532,126.3261,126.0343,126.1528,84050.0
2021-04-13 09:45:00,138.31,138.52,137.95,137.97,57793.0,126.1528,126.3444,125.8245,125.8427,57793.0
2021-04-13 09:50:00,137.94,138.03,137.71,137.78,56972.0,125.8154,125.8975,125.6056,125.6694,56972.0
2021-04-13 09:55:00,137.79,137.93,137.4,137.48,67886.0,125.6786,125.8063,125.3228,125.3958,67886.0
2021-04-13 10:00:00,137.51,137.59,136.95,137.03,67333.0,125.4232,125.4961,124.9124,124.9854,67333.0
2021-04-13 10:05:00,137.03,137.08,136.85,136.94,69450.0,124.9854,125.031,124.8212,124.9033,69450.0
2021-04-13 10:10:00,136.95,137.03,136.34,136.39,122187.0,124.9124,124.9854,124.356,124.4016,122187.0
2021-04-13 10:15:00,136.38,136.47,135.91,136.03,111778.0,124.3925,124.4746,123.9638,124.0733,111778.0
2021-04-13 10:20:00,136.03,136.13,135.75,136.13,107304.0,124.0733,124.1645,123.8179,124.1645,107304.0
2021-04-13 10:25:00,136.16,136.43,136.16,136.37,83137.0,124.1918,124.4381,124.1918,124.3834,83137.0
2021-04-13 10:30:00,136.37,136.45,136.14,136.25,63360.0,124.3834,124.4563,124.1736,124.2739,63360.0
2021-04-13 10:35:00,136.25,136.48,135.94,136.06,79916.0,124.2739,124.4837,123.9912,124.1006,79916.0
2021-04-13 10:40:00,136.06,136.4,136.06,136.39,65473.0,124.1006,124.4107,124.1006,124.4016,65473.0
2021-04-13 10:45:00,136.4,136.75,136.4,136.54,59565.0,124.4107,124.73,124.4107,124.5384,59565.0
2021-04-13 10:50:00,136.58,136.73,136.5,136.72,31686.0,124.5749,124.7117,124.5019,124.7026,31686.0
2021-04-13 10:55:00,136.72,136.76,136.49,136.65,46528.0,124.7026,124.7391,124.4928,124.6388,46528.0
2021-04-13 11:00:00,136.65,136.85,136.63,136.76,76635.0,124.6388,124.8212,124.6205,124.7391,76635.0
2021-04-13 11:05:00,136.75,137.09,136.74,137.02,48996.0,124.73,125.0401,124.7208,124.9762,48996.0
2021-04-13 11:10:00,137.01,137.02,136.74,136.87,31670.0,124.9671,124.9762,124.7208,124.8394,31670.0
2021-04-13 11:15:00,136.87,136.89,136.7,136.8,36941.0,124.8394,124.8577,124.6844,124.7756,36941.0
2021-04-13 11:20:00,136.78,136.78,136.62,136.72,38677.0,124.7573,124.7573,124.6114,124.7026,38677.0
2021-04-13 11:25:00,136.75,136.99,136.75,136.94,39175.0,124.73,124.9489,124.73,124.9033,39175.0
2021-04-13 11:30:00,136.95,137.05,136.83,136.83,42130.0,124.9124,125.0036,124.8029,124.8029,42130.0
2021-04-13 11:35:00,136.83,136.85,136.47,136.59,82278.0,124.8029,124.8212,124.4746,124.584,82278.0
2021-04-13 11:40:00,136.59,136.91,136.56,136.88,78943.0,124.584,124.8759,124.5567,124.8485,78943.0
2021-04-13 11:45:00,136.88,136.96,136.81,136.84,37563.0,124.8485,124.9215,124.7847,124.8121,37563.0
2021-04-13 11:50:00,136.84,136.84,136.66,136.69,20108.0,124.8121,124.8121,124.6479,124.6752,20108.0
2021-04-13 11:55:00,136.69,136.85,136.63,136.82,28823.0,124.6752,124.8212,124.6205,124.7938,28823.0
2021-04-13 12:00:00,136.83,136.91,136.73,136.77,32196.0,124.8029,124.8759,124.7117,124.7482,32196.0
2021-04-13 12:05:00,136.75,136.86,136.66,136.73,27832.0,124.73,124.8303,124.6479,124.7117,27832.0
2021-04-13 12:10:00,136.76,136.86,136.71,136.79,17095.0,124.7391,124.8303,124.6935,124.7665,17095.0
2021-04-13 12:15:00,136.8,136.85,136.67,136.68,25807.0,124.7756,124.8212,124.657,124.6661,25807.0
2021-04-13 12:20:00,136.7,136.79,136.66,136.76,16066.0,124.6844,124.7665,124.6479,124.7391,16066.0
2021-04-13 12:25:00,136.74,136.75,136.6,136.61,24491.0,124.7208,124.73,124.5932,124.6023,24491.0
2021-04-13 12:30:00,136.61,136.79,136.59,136.69,20978.0,124.6023,124.7665,124.584,124.6752,20978.0
2021-04-13 12:35:00,136.68,136.72,136.6,136.68,19460.0,124.6661,124.7026,124.5932,124.6661,19460.0
2021-04-13 12:40:00,136.67,136.72,136.61,136.69,20836.0,124.657,124.7026,124.6023,124.6752,20836.0
2021-04-13 12:45:00,136.7,136.75,136.62,136.73,21674.0,124.6844,124.73,124.6114,124.7117,21674.0
2021-04-13 12:50:00,136.74,136.82,136.71,136.72,23353.0,124.7208,124.7938,124.6935,124.7026,23353.0
2021-04-13 12:55:00,136.71,136.73,136.62,136.65,13341.0,124.6935,124.7117,124.6114,124.6388,13341.0
2021-04-13 13:00:00,136.68,136.96,136.67,136.94,21331.0,124.6661,124.9215,124.657,124.9033,21331.0
2021-04-13 13:05:00,136.96,137.1,136.75,136.76,73425.0,124.9215,125.0492,124.73,124.7391,73425.0
2021-04-13 13:10:00,136.77,136.8,136.67,136.75,83604.0,124.7482,124.7756,124.657,124.73,83604.0
2021-04-13 13:15:00,136.74,136.9,136.73,136.84,54126.0,124.7208,124.8668,124.7117,124.8121,54126.0
2021-04-13 13:20:00,136.84,136.88,136.69,136.74,57214.0,124.8121,124.8485,124.6752,124.7208,57214.0
2021-04-13 13:25:00,136.72,136.75,136.67,136.71,56765.0,124.7026,124.73,124.657,124.6935,56765.0
2021-04-13 13:30:00,136.7,136.84,136.69,136.69,54932.0,124.6844,124.8121,124.6752,124.6752,54932.0
2021-04-13 13:35:00,136.71,136.8,136.6,136.62,119513.0,124.6935,124.7756,124.5932,124.6114,119513.0
2021-04-13 13:40:00,136.62,136.76,136.46,136.46,135283.0,124.6114,124.7391,124.4655,124.4655,135283.0
2021-04-13 13:45:00,136.5,136.51,136.31,136.34,47726.0,124.5019,124.5111,124.3286,124.356,47726.0
2021-04-13 13:50:00,136.35,136.36,136.18,136.28,93722.0,124.3651,124.3743,124.2101,124.3013,93722.0
2021-04-13 13:55:00,136.27,136.3,136.07,136.13,109430.0,124.2922,124.3195,124.1097,124.1645,109430.0
2021-04-13 14:00:00,136.11,136.36,136.01,136.05,174736.0,124.1462,124.3743,124.055,124.0915,174736.0
2021-04-13 14:05:00,136.05,136.24,136.04,136.07,83552.0,124.0915,124.2648,124.0824,124.1097,83552.0
2021-04-13 14:10:00,136.07,136.49,136.02,136.49,123805.0,124.1097,124.4928,124.0641,124.4928,123805.0
2021-04-13 14:15:00,136.5,136.54,136.32,136.46,41559.0,124.5019,124.5384,124.3378,124.4655,41559.0
2021-04-13 14:20:00,136.44,136.54,136.34,136.52,45380.0,124.4472,124.5384,124.356,124.5202,45380.0
2021-04-13 14:25:00,136.53,136.66,136.44,136.65,25286.0,124.5293,124.6479,124.4472,124.6388,25286.0
2021-04-13 14:30:00,136.64,136.73,136.63,136.67,32966.0,124.6296,124.7117,124.6205,124.657,32966.0
2021-04-13 14:35:00,136.65,136.78,136.64,136.73,21759.0,124.6388,124.7573,124.6296,124.7117,21759.0
2021-04-13 14:40:00,136.72,136.93,136.72,136.89,28868.0,124.7026,124.8941,124.7026,124.8577,28868.0
2021-04-13 14:45:00,136.89,136.95,136.77,136.87,22329.0,124.8577,124.9124,124.7482,124.8394,22329.0
2021-04-13 14:50:00,136.85,136.96,136.85,136.96,16537.0,124.8212,124.9215,124.8212,124.9215,16537.0
2021-04-13 14:55:00,136.96,137.17,136.95,137.15,38920.0,124.9215,125.1131,124.9124,125.0948,38920.0
2021-04-13 15:00:00,137.14,137.15,137.05,137.11,34035.0,125.0857,125.0948,125.0036,125.0583,34035.0
2021-04-13 15:05:00,137.13,137.26,137.09,137.24,31323.0,125.0766,125.1951,125.0401,125.1769,31323.0
2021-04-13 15:10:00,137.25,137.39,137.22,137.36,73164.0,125.186,125.3137,125.1587,125.2864,73164.0
2021-04-13 15:15:00,137.38,137.43,137.32,137.39,44109.0,125.3046,125.3502,125.2499,125.3137,44109.0
2021-04-13 15:20:00,137.39,137.42,137.27,137.28,43503.0,125.3137,125.3411,125.2043,125.2134,43503.0
2021-04-13 15:25:00,137.28,137.42,137.27,137.38,37416.0,125.2134,125.3411,125.2043,125.3046,37416.0
2021-04-13 15:30:00,137.39,137.45,137.28,137.32,48623.0,125.3137,125.3684,125.2134,125.2499,48623.0
2021-04-13 15:35:00,137.3,137.34,137.23,137.28,43968.0,125.2316,125.2681,125.1678,125.2134,43968.0
2021-04-13 15:40:00,137.3,137.37,137.22,137.3,66992.0,125.2316,125.2955,125.1587,125.2316,66992.0
2021-04-13 15:45:00,137.28,137.35,137.21,137.28,40323.0,125.2134,125.2772,125.1495,125.2134,40323.0
2021-04-13 15:50:00,137.31,137.33,137.06,137.29,136119.0,125.2407,125.259,125.0127,125.2225,136119.0
2021-04-13 15:55:00,137.29,137.38,137.16,137.3,263425.0,125.2225,125.3046,125.1039,125.2316,263425.0
2021-04-14 09:30:00,136.9,137.19,136.6,136.91,162312.0,124.8668,125.1313,124.5932,124.8759,162312.0
2021-04-14 09:35:00,136.89,137.23,136.74,136.88,177668.0,124.8577,125.1678,124.7208,124.8485,177668.0
2021-04-14 09:40:00,136.91,137.54,136.74,137.54,98194.0,124.8759,125.4505,124.7208,125.4505,98194.0
2021-04-14 09:45:00,137.5,137.78,137.31,137.48,67243.0,125.414,125.6694,125.2407,125.3958,67243.0
2021-04-14 09:50:00,137.5,137.78,137.25,137.72,37507.0,125.414,125.6694,125.186,125.6147,37507.0
2021-04-14 09:55:00,137.71,137.79,137.26,137.69,77286.0,125.6056,125.6786,125.1951,125.5873,77286.0
2021-04-14 10:00:00,137.7,137.84,137.45,137.6,56250.0,125.5965,125.7242,125.3684,125.5053,56250.0
2021-04-14 10:05:00,137.61,137.65,137.02,137.21,55877.0,125.5144,125.5509,124.9762,125.1495,55877.0
2021-04-14 10:10:00,137.23,137.23,136.92,136.94,39012.0,125.1678,125.1678,124.885,124.9033,39012.0
2021-04-14 10:15:00,136.98,137.23,136.95,136.99,52300.0,124.9398,125.1678,124.9124,124.9489,52300.0
2021-04-14 10:20:00,137.0,137.28,136.96,137.13,35526.0,124.958,125.2134,124.9215,125.0766,35526.0
2021-04-14 10:25:00,137.12,137.15,136.8,136.87,52166.0,125.0674,125.0948,124.7756,124.8394,52166.0
2021-04-14 10:30:00,136.81,137.44,136.81,137.32,31726.0,124.7847,125.3593,124.7847,125.2499,31726.0
2021-04-14 10:35:00,137.3,137.31,137.0,137.01,22877.0,125.2316,125.2407,124.958,124.9671,22877.0
2021-04-14 10:40:00,137.02,137.04,136.72,136.75,43699.0,124.9762,124.9945,124.7026,124.73,43699.0
2021-04-14 10:45:00,136.75,137.28,136.75,137.16,27154.0,124.73,125.2134,124.73,125.1039,27154.0
2021-04-14 10:50:00,137.15,137.19,136.77,136.79,28801.0,125.0948,125.1313,124.7482,124.7665,28801.0
2021-04-14 10:55:00,136.8,136.88,136.58,136.66,43484.0,124.7756,124.8485,124.5749,124.6479,43484.0
2021-04-14 11:00:00,136.71,136.92,136.6,136.66,56470.0,124.6935,124.885,124.5932,124.6479,56470.0
2021-04-14 11:05:00,136.68,136.96,136.6,136.84,29308.0,124.6661,124.9215,124.5932,124.8121,29308.0
2021-04-14 11:10:00,136.83,136.87,136.58,136.65,47833.0,124.8029,124.8394,124.5749,124.6388,47833.0
2021-04-14 11:15:00,136.66,136.84,136.6,136.67,30642.0,124.6479,124.8121,124.5932,124.657,30642.0
2021-04-14 11:20:00,136.63,136.71,136.42,136.51,29612.0,124.6205,124.6935,124.429,124.5111,29612.0
2021-04-14 11:25:00,136.53,136.64,136.24,136.62,88086.0,124.5293,124.6296,124.2648,124.6114,88086.0
2021-04-14 11:30:00,136.62,136.63,136.37,136.45,21118.0,124.6114,124.6205,124.3834,124.4563,21118.0
2021-04-14 11:35:00,136.47,136.65,136.41,136.55,49771.0,124.4746,124.6388,124.4199,124.5476,49771.0
2021-04-14 11:40:00,136.56,136.68,136.47,136.65,23682.0,124.5567,124.6661,124.4746,124.6388,23682.0
2021-04-14 11:45:00,136.68,136.93,136.65,136.76,32643.0,124.6661,124.8941,124.6388,124.7391,32643.0
2021-04-14 11:50:00,136.77,136.85,136.71,136.79,17987.0,124.7482,124.8212,124.6935,124.7665,17987.0
2021-04-14 11:55:00,136.8,136.85,136.73,136.8,16408.0,124.7756,124.8212,124.7117,124.7756,16408.0
2021-04-14 12:00:00,136.83,136.86,136.3,136.31,45429.0,124.8029,124.8303,124.3195,124.3286,45429.0
2021-04-14 12:05:00,136.3,136.64,136.17,136.52,31503.0,124.3195,124.6296,124.201,124.5202,31503.0
2021-04-14 12:10:00,136.5,136.64,136.42,136.44,21717.0,124.5019,124.6296,124.429,124.4472,21717.0
2021-04-14 12:15:00,136.43,136.65,136.39,136.6,33060.0,124.4381,124.6388,124.4016,124.5932,33060.0
2021-04-14 12:20:00,136.66,136.73,136.6,136.63,24402.0,124.6479,124.7117,124.5932,124.6205,24402.0
2021-04-14 12:25:00,136.62,136.65,136.31,136.31,36613.0,124.6114,124.6388,124.3286,124.3286,36613.0
2021-04-14 12:30:00,136.31,136.45,136.23,136.29,110413.0,124.3286,124.4563,124.2557,124.3104,110413.0
2021-04-14 12:35:00,136.26,136.44,136.18,136.35,77336.0,124.283,124.4472,124.2101,124.3651,77336.0
2021-04-14 12:40:00,136.37,136.37,136.2,136.26,100008.0,124.3834,124.3834,124.2283,124.283,100008.0
2021-04-14 12:45:00,136.25,136.3,136.18,136.24,23169.0,124.2739,124.3195,124.2101,124.2648,23169.0
2021-04-14 12:50:00,136.25,136.32,136.15,136.24,34160.0,124.2739,124.3378,124.1827,124.2648,34160.0
2021-04-14 12:55:00,136.22,136.27,136.19,136.24,25926.0,124.2466,124.2922,124.2192,124.2648,25926.0
2021-04-14 13:00:00,136.24,136.24,135.88,135.89,101921.0,124.2648,124.2648,123.9364,123.9456,101921.0
2021-04-14 13:05:00,135.89,136.12,135.89,136.02,62682.0,123.9456,124.1553,123.9456,124.0641,62682.0
2021-04-14 13:10:00,136.01,136.05,135.84,135.86,45889.0,124.055,124.0915,123.9,123.9182,45889.0
2021-04-14 13:15:00,135.84,136.0,135.83,135.9,30431.0,123.9,124.0459,123.8908,123.9547,30431.0
2021-04-14 13:20:00,135.9,135.93,135.81,135.84,85006.0,123.9547,123.982,123.8726,123.9,85006.0
2021-04-14 13:25:00,135.85,135.86,135.34,135.65,158010.0,123.9091,123.9182,123.4439,123.7267,158010.0
2021-04-14 13:30:00,135.65,135.65,135.2,135.22,48246.0,123.7267,123.7267,123.3162,123.3345,48246.0
2021-04-14 13:35:00,135.22,135.23,135.02,135.11,95928.0,123.3345,123.3436,123.152,123.2341,95928.0
2021-04-14 13:40:00,135.12,135.24,135.03,135.21,53276.0,123.2432,123.3527,123.1612,123.3253,53276.0
2021-04-14 13:45:00,135.22,135.35,135.05,135.06,75870.0,123.3345,123.453,123.1794,123.1885,75870.0
2021-04-14 13:50:00,135.07,135.17,135.06,135.17,31123.0,123.1976,123.2888,123.1885,123.2888,31123.0
2021-04-14 13:55:00,135.18,135.2,134.31,134.46,167630.0,123.298,123.3162,122.5044,122.6413,167630.0
2021-04-14 14:00:00,134.44,134.52,134.23,134.41,82094.0,122.623,122.696,122.4315,122.5957,82094.0
2021-04-14 14:05:00,134.42,134.45,133.91,134.11,120452.0,122.6048,122.6321,122.1396,122.322,120452.0
2021-04-14 14:10:00,134.1,134.45,134.0,134.45,77999.0,122.3129,122.6321,122.2217,122.6321,77999.0
2021-04-14 14:15:00,134.47,134.49,134.18,134.44,90665.0,122.6504,122.6686,122.3859,122.623,90665.0
2021-04-14 14:20:00,134.47,134.68,134.43,134.61,75965.0,122.6504,122.8419,122.6139,122.7781,75965.0
2021-04-14 14:25:00,134.63,134.86,134.51,134.6,80470.0,122.7963,123.0061,122.6869,122.769,80470.0
2021-04-14 14:30:00,134.65,134.71,134.5,134.52,53642.0,122.8146,122.8693,122.6777,122.696,53642.0
2021-04-14 14:35:00,134.53,134.72,134.52,134.56,29379.0,122.7051,122.8784,122.696,122.7325,29379.0
2021-04-14 14:40:00,134.59,134.9,134.59,134.83,32049.0,122.7598,123.0426,122.7598,122.9787,32049.0
2021-04-14 14:45:00,134.83,134.87,134.53,134.59,39833.0,122.9787,123.0152,122.7051,122.7598,39833.0
2021-04-14 14:50:00,134.6,134.6,134.41,134.45,51840.0,122.769,122.769,122.5957,122.6321,51840.0
2021-04-14 14:55:00,134.45,134.57,134.25,134.31,57504.0,122.6321,122.7416,122.4497,122.5044,57504.0
2021-04-14 15:00:00,134.32,134.61,134.23,134.58,58520.0,122.5136,122.7781,122.4315,122.7507,58520.0
2021-04-14 15:05:00,134.57,134.59,134.12,134.19,45692.0,122.7416,122.7598,122.3311,122.395,45692.0
2021-04-14 15:10:00,134.19,134.57,134.09,134.57,62348.0,122.395,122.7416,122.3038,122.7416,62348.0
2021-04-14 15:15:00,134.6,134.84,134.54,134.7,69095.0,122.769,122.9879,122.7142,122.8602,69095.0
2021-04-14 15:20:00,134.7,134.81,134.51,134.78,53256.0,122.8602,122.9605,122.6869,122.9331,53256.0
2021-04-14 15:25:00,134.77,134.86,134.64,134.66,160341.0,122.924,123.0061,122.8054,122.8237,160341.0
2021-04-14 15:30:00,134.65,134.79,134.58,134.68,100277.0,122.8146,122.9423,122.7507,122.8419,100277.0
2021-04-14 15:35:00,134.69,134.83,134.52,134.71,82283.0,122.851,122.9787,122.696,122.8693,82283.0
2021-04-14 15:40:00,134.72,134.79,134.43,134.5,83612.0,122.8784,122.9423,122.6139,122.6777,83612.0
2021-04-14 15:45:00,134.51,134.59,134.24,134.26,112455.0,122.6869,122.7598,122.4406,122.4588,112455.0
2021-04-14 15:50:00,134.26,134.77,134.19,134.6,210959.0,122.4588,122.924,122.395,122.769,210959.0
2021-04-14 15:55:00,134.57,134.82,134.45,134.75,272112.0,122.7416,122.9696,122.6321,122.9058,272112.0
2021-04-15 09:30:00,136.1,136.4,136.0,136.23,292466.0,124.1371,124.4107,124.0459,124.2557,292466.0
2021-04-15 09:35:00,136.28,136.54,136.16,136.3,141537.0,124.3013,124.5384,124.1918,124.3195,141537.0
2021-04-15 09:40:00,136.31,136.65,136.18,136.28,102578.0,124.3286,124.6388,124.2101,124.3013,102578.0
2021-04-15 09:45:00,136.27,136.52,136.01,136.51,116684.0,124.2922,124.5202,124.055,124.5111,116684.0
2021-04-15 09:50:00,136.55,136.96,136.52,136.75,88007.0,124.5476,124.9215,124.5202,124.73,88007.0
2021-04-15 09:55:00,136.79,136.89,136.33,136.35,62827.0,124.7665,124.8577,124.3469,124.3651,62827.0
2021-04-15 10:00:00,136.38,136.41,135.57,135.89,138614.0,124.3925,124.4199,123.6537,123.9456,138614.0
2021-04-15 10:05:00,135.9,136.1,135.74,135.93,59069.0,123.9547,124.1371,123.8087,123.982,59069.0
2021-04-15 10:10:00,135.96,136.69,135.92,136.66,74939.0,124.0094,124.6752,123.9729,124.6479,74939.0
2021-04-15 10:15:00,136.66,136.77,136.45,136.48,66385.0,124.6479,124.7482,124.4563,124.4837,66385.0
2021-04-15 10:20:00,136.51,136.74,136.46,136.55,46347.0,124.5111,124.7208,124.4655,124.5476,46347.0
2021-04-15 10:25:00,136.58,136.9,136.57,136.89,58899.0,124.5749,124.8668,124.5658,124.8577,58899.0
2021-04-15 10:30:00,136.89,136.99,136.86,136.88,62381.0,124.8577,124.9489,124.8303,124.8485,62381.0
2021-04-15 10:35:00,136.89,136.93,136.76,136.93,32400.0,124.8577,124.8941,124.7391,124.8941,32400.0
2021-04-15 10:40:00,136.91,137.21,136.91,137.18,79559.0,124.8759,125.1495,124.8759,125.1222,79559.0
2021-04-15 10:45:00,137.19,137.2,136.93,137.11,61444.0,125.1313,125.1404,124.8941,125.0583,61444.0
2021-04-15 10:50:00,137.13,137.32,137.06,137.3,58358.0,125.0766,125.2499,125.0127,125.2316,58358.0
2021-04-15 10:55:00,137.3,137.36,137.09,137.21,52292.0,125.2316,125.2864,125.0401,125.1495,52292.0
2021-04-15 11:00:00,137.22,137.73,137.19,137.59,84242.0,125.1587,125.6238,125.1313,125.4961,84242.0
2021-04-15 11:05:00,137.59,137.65,137.46,137.46,60980.0,125.4961,125.5509,125.3776,125.3776,60980.0
2021-04-15 11:10:00,137.45,137.5,137.12,137.13,72286.0,125.3684,125.414,125.0674,125.0766,72286.0
2021-04-15 11:15:00,137.15,137.15,136.94,137.04,78003.0,125.0948,125.0948,124.9033,124.9945,78003.0
2021-04-15 11:20:00,137.04,137.09,136.96,137.03,48536.0,124.9945,125.0401,124.9215,124.9854,48536.0
2021-04-15 11:25:00,137.04,137.06,136.78,136.84,25547.0,124.9945,125.0127,124.7573,124.8121,25547.0
2021-04-15 11:30:00,136.84,136.88,136.74,136.8,29907.0,124.8121,124.8485,124.7208,124.7756,29907.0
2021-04-15 11:35:00,136.81,136.91,136.77,136.91,26801.0,124.7847,124.8759,124.7482,124.8759,26801.0
2021-04-15 11:40:00,136.9,137.03,136.83,136.97,42188.0,124.8668,124.9854,124.8029,124.9306,42188.0
2021-04-15 11:45:00,137.05,137.23,137.01,137.13,30231.0,125.0036,125.1678,124.9671,125.0766,30231.0
2021-04-15 11:50:00,137.13,137.15,136.94,136.96,46760.0,125.0766,125.0948,124.9033,124.9215,46760.0
2021-04-15 11:55:00,136.95,137.01,136.71,136.81,47073.0,124.9124,124.9671,124.6935,124.7847,47073.0
2021-04-15 12:00:00,136.81,136.82,136.52,136.56,53485.0,124.7847,124.7938,124.5202,124.5567,53485.0
2021-04-15 12:05:00,136.57,136.98,136.52,136.97,23915.0,124.5658,124.9398,124.5202,124.9306,23915.0
2021-04-15 12:10:00,136.95,137.09,136.95,137.08,25672.0,124.9124,125.0401,124.9124,125.031,25672.0
2021-04-15 12:15:00,137.08,137.11,136.9,136.94,24929.0,125.031,125.0583,124.8668,124.9033,24929.0
2021-04-15 12:20:00,136.92,137.07,136.88,137.03,27824.0,124.885,125.0218,124.8485,124.9854,27824.0
2021-04-15 12:25:00,137.03,137.13,137.0,137.06,29341.0,124.9854,125.0766,124.958,125.0127,29341.0
2021-04-15 12:30:00,137.07,137.31,137.06,137.29,58725.0,125.0218,125.2407,125.0127,125.2225,58725.0
2021-04-15 12:35:00,137.3,137.43,137.22,137.41,59203.0,125.2316,125.3502,125.1587,125.332,59203.0
2021-04-15 12:40:00,137.42,137.49,137.31,137.31,40013.0,125.3411,125.4049,125.2407,125.2407,40013.0
2021-04-15 12:45:00,137.3,137.37,137.2,137.3,42058.0,125.2316,125.2955,125.1404,125.2316,42058.0
2021-04-15 12:50:00,137.32,137.41,137.27,137.28,26845.0,125.2499,125.332,125.2043,125.2134,26845.0
2021-04-15 12:55:00,137.27,137.3,137.09,137.12,37665.0,125.2043,125.2316,125.0401,125.0674,37665.0
2021-04-15 13:00:00,137.12,137.26,137.07,137.26,51726.0,125.0674,125.1951,125.0218,125.1951,51726.0
2021-04-15 13:05:00,137.26,137.28,137.09,137.09,31313.0,125.1951,125.2134,125.0401,125.0401,31313.0
2021-04-15 13:10:00,137.08,137.19,137.02,137.04,37995.0,125.031,125.1313,124.9762,124.9945,37995.0
2021-04-15 13:15:00,137.05,137.17,137.03,137.13,31433.0,125.0036,125.1131,124.9854,125.0766,31433.0
2021-04-15 13:20:00,137.13,137.38,137.06,137.36,57239.0,125.0766,125.3046,125.0127,125.2864,57239.0
2021-04-15 13:25:00,137.35,137.4,137.23,137.27,46458.0,125.2772,125.3228,125.1678,125.2043,46458.0
2021-04-15 13:30:00,137.26,137.47,137.24,137.36,34115.0,125.1951,125.3867,125.1769,125.2864,34115.0
2021-04-15 13:35:00,137.36,137.41,137.34,137.39,45190.0,125.2864,125.332,125.2681,125.3137,45190.0
2021-04-15 13:40:00,137.39,137.46,137.34,137.42,29480.0,125.3137,125.3776,125.2681,125.3411,29480.0
2021-04-15 13:45:00,137.4,137.46,137.34,137.34,37189.0,125.3228,125.3776,125.2681,125.2681,37189.0
2021-04-15 13:50:00,137.34,137.43,137.27,137.32,49669.0,125.2681,125.3502,125.2043,125.2499,49669.0
2021-04-15 13:55:00,137.31,137.41,137.27,137.38,48333.0,125.2407,125.332,125.2043,125.3046,48333.0
2021-04-15 14:00:00,137.39,137.54,137.35,137.53,56137.0,125.3137,125.4505,125.2772,125.4414,56137.0
2021-04-15 14:05:00,137.55,137.56,137.31,137.38,50168.0,125.4597,125.4688,125.2407,125.3046,50168.0
2021-04-15 14:10:00,137.39,137.46,137.34,137.41,32047.0,125.3137,125.3776,125.2681,125.332,32047.0
2021-04-15 14:15:00,137.39,137.64,137.39,137.59,44242.0,125.3137,125.5417,125.3137,125.4961,44242.0
2021-04-15 14:20:00,137.58,137.78,137.55,137.73,58037.0,125.487,125.6694,125.4597,125.6238,58037.0
2021-04-15 14:25:00,137.74,137.82,137.68,137.82,51763.0,125.633,125.7059,125.5782,125.7059,51763.0
2021-04-15 14:30:00,137.83,137.84,137.68,137.73,202658.0,125.715,125.7242,125.5782,125.6238,202658.0
2021-04-15 14:35:00,137.73,137.83,137.71,137.75,46212.0,125.6238,125.715,125.6056,125.6421,46212.0
2021-04-15 14:40:00,137.75,137.75,137.56,137.63,31921.0,125.6421,125.6421,125.4688,125.5326,31921.0
2021-04-15 14:45:00,137.63,137.68,137.48,137.54,37684.0,125.5326,125.5782,125.3958,125.4505,37684.0
2021-04-15 14:50:00,137.55,137.66,137.55,137.6,34443.0,125.4597,125.56,125.4597,125.5053,34443.0
2021-04-15 14:55:00,137.56,137.7,137.56,137.69,111796.0,125.4688,125.5965,125.4688,125.5873,111796.0
2021-04-15 15:00:00,137.7,137.78,137.61,137.76,72054.0,125.5965,125.6694,125.5144,125.6512,72054.0
2021-04-15 15:05:00,137.77,137.77,137.6,137.65,41264.0,125.6603,125.6603,125.5053,125.5509,41264.0
2021-04-15 15:10:00,137.65,137.68,137.53,137.56,31644.0,125.5509,125.5782,125.4414,125.4688,31644.0
2021-04-15 15:15:00,137.57,137.69,137.54,137.69,35506.0,125.4779,125.5873,125.4505,125.5873,35506.0
2021-04-15 15:20:00,137.69,137.7,137.31,137.34,53048.0,125.5873,125.5965,125.2407,125.2681,53048.0
2021-04-15 15:25:00,137.34,137.43,137.29,137.33,43609.0,125.2681,125.3502,125.2225,125.259,43609.0
2021-04-15 15:30:00,137.34,137.67,137.27,137.65,76519.0,125.2681,125.5691,125.2043,125.5509,76519.0
2021-04-15 15:35:00,137.65,137.77,137.55,137.74,75161.0,125.5509,125.6603,125.4597,125.633,75161.0
2021-04-15 15:40:00,137.74,137.85,137.62,137.84,65742.0,125.633,125.7333,125.5235,125.7242,65742.0
2021-04-15 15:45:00,137.85,137.93,137.76,137.87,90249.0,125.7333,125.8063,125.6512,125.7515,90249.0
2021-04-15 15:50:00,137.86,137.99,137.76,137.89,194172.0,125.7424,125.861,125.6512,125.7698,194172.0
2021-04-15 15:55:00,137.9,137.9,137.69,137.84,247334.0,125.7789,125.7789,125.5873,125.7242,247334.0
2021-04-16 09:30:00,137.66,137.95,136.94,137.05,421216.0,125.56,125.8245,124.9033,125.0036,421216.0
2021-04-16 09:35:00,137.04,137.49,136.93,137.23,52298.0,124.9945,125.4049,124.8941,125.1678,52298.0
2021-04-16 09:40:00,137.27,137.42,137.04,137.04,47303.0,125.2043,125.3411,124.9945,124.9945,47303.0
2021-04-16 09:45:00,137.06,137.41,136.94,137.38,81230.0,125.0127,125.332,124.9033,125.3046,81230.0
2021-04-16 09:50:00,137.39,137.41,136.89,136.89,36884.0,125.3137,125.332,124.8577,124.8577,36884.0
2021-04-16 09:55:00,136.88,136.92,136.65,136.82,39481.0,124.8485,124.885,124.6388,124.7938,39481.0
2021-04-16 10:00:00,136.84,137.46,136.81,137.4,62696.0,124.8121,125.3776,124.7847,125.3228,62696.0
2021-04-16 10:05:00,137.42,137.63,137.23,137.6,52606.0,125.3411,125.5326,125.1678,125.5053,52606.0
2021-04-16 10:10:00,137.59,138.16,137.59,138.13,93954.0,125.4961,126.016,125.4961,125.9887,93954.0
2021-04-16 10:15:00,138.12,138.23,137.86,138.18,58039.0,125.9796,126.0799,125.7424,126.0343,58039.0
2021-04-16 10:20:00,138.21,138.26,137.88,137.88,57728.0,126.0616,126.1072,125.7606,125.7606,57728.0
2021-04-16 10:25:00,137.9,138.06,137.77,137.78,64581.0,125.7789,125.9248,125.6603,125.6694,64581.0
2021-04-16 10:30:00,137.81,137.93,137.58,137.74,44707.0,125.6968,125.8063,125.487,125.633,44707.0
2021-04-16 10:35:00,137.73,137.75,137.44,137.55,24736.0,125.6238,125.6421,125.3593,125.4597,24736.0
2021-04-16 10:40:00,137.57,137.81,137.51,137.73,48290.0,125.4779,125.6968,125.4232,125.6238,48290.0
2021-04-16 10:45:00,137.73,137.95,137.62,137.89,30821.0,125.6238,125.8245,125.5235,125.7698,30821.0
2021-04-16 10:50:00,137.9,137.96,137.81,137.84,23243.0,125.7789,125.8336,125.6968,125.7242,23243.0
2021-04-16 10:55:00,137.89,137.93,137.59,137.59,33812.0,125.7698,125.8063,125.4961,125.4961,33812.0
2021-04-16 11:00:00,137.6,137.7,137.35,137.55,46402.0,125.5053,125.5965,125.2772,125.4597,46402.0
2021-04-16 11:05:00,137.57,137.92,137.56,137.8,28633.0,125.4779,125.7971,125.4688,125.6877,28633.0
2021-04-16 11:10:00,137.82,137.92,137.76,137.8,21763.0,125.7059,125.7971,125.6512,125.6877,21763.0
2021-04-16 11:15:00,137.77,137.92,137.64,137.85,25146.0,125.6603,125.7971,125.5417,125.7333,25146.0
2021-04-16 11:20:00,137.83,137.97,137.83,137.94,24334.0,125.715,125.8427,125.715,125.8154,24334.0
2021-04-16 11:25:00,137.96,138.03,137.79,137.84,38104.0,125.8336,125.8975,125.6786,125.7242,38104.0
2021-04-16 11:30:00,137.85,138.02,137.85,137.94,18831.0,125.7333,125.8883,125.7333,125.8154,18831.0
2021-04-16 11:35:00,137.96,138.14,137.79,138.1,28209.0,125.8336,125.9978,125.6786,125.9613,28209.0
2021-04-16 11:40:00,138.11,138.15,138.0,138.03,33249.0,125.9704,126.0069,125.8701,125.8975,33249.0
2021-04-16 11:45:00,138.04,138.21,137.96,138.07,40104.0,125.9066,126.0616,125.8336,125.9339,40104.0
2021-04-16 11:50:00,138.08,138.23,138.08,138.2,31127.0,125.9431,126.0799,125.9431,126.0525,31127.0
2021-04-16 11:55:00,138.21,138.26,138.13,138.18,44417.0,126.0616,126.1072,125.9887,126.0343,44417.0
2021-04-16 12:00:00,138.21,138.3,138.17,138.18,47206.0,126.0616,126.1437,126.0252,126.0343,47206.0
2021-04-16 12:05:00,138.17,138.42,138.09,138.4,46342.0,126.0252,126.2532,125.9522,126.2349,46342.0
2021-04-16 12:10:00,138.39,138.42,138.2,138.31,31308.0,126.2258,126.2532,126.0525,126.1528,31308.0
2021-04-16 12:15:00,138.3,138.46,138.29,138.38,25695.0,126.1437,126.2897,126.1346,126.2167,25695.0
2021-04-16 12:20:00,138.36,138.58,138.35,138.54,175471.0,126.1985,126.3991,126.1893,126.3626,175471.0
2021-04-16 12:25:00,138.55,138.65,138.43,138.52,121391.0,126.3718,126.463,126.2623,126.3444,121391.0
2021-04-16 12:30:00,138.53,138.66,138.52,138.64,30610.0,126.3535,126.4721,126.3444,126.4538,30610.0
2021-04-16 12:35:00,138.66,138.84,138.64,138.75,137682.0,126.4721,126.6363,126.4538,126.5542,137682.0
2021-04-16 12:40:00,138.77,138.97,138.76,138.97,40767.0,126.5724,126.7548,126.5633,126.7548,40767.0
2021-04-16 12:45:00,138.98,139.01,138.8,138.85,80897.0,126.764,126.7913,126.5998,126.6454,80897.0
2021-04-16 12:50:00,138.84,138.85,138.52,138.66,34368.0,126.6363,126.6454,126.3444,126.4721,34368.0
2021-04-16 12:55:00,138.64,138.7,138.54,138.67,19240.0,126.4538,126.5086,126.3626,126.4812,19240.0
2021-04-16 13:00:00,138.67,138.84,138.62,138.82,34104.0,126.4812,126.6363,126.4356,126.618,34104.0
2021-04-16 13:05:00,138.83,139.0,138.81,138.96,50772.0,126.6271,126.7822,126.6089,126.7457,50772.0
2021-04-16 13:10:00,138.97,138.99,138.5,138.53,40544.0,126.7548,126.7731,126.3261,126.3535,40544.0
2021-04-16 13:15:00,138.53,138.76,138.52,138.7,27241.0,126.3535,126.5633,126.3444,126.5086,27241.0
2021-04-16 13:20:00,138.73,138.73,138.55,138.61,22867.0,126.5359,126.5359,126.3718,126.4265,22867.0
2021-04-16 13:25:00,138.6,138.74,138.59,138.66,18278.0,126.4174,126.5451,126.4082,126.4721,18278.0
2021-04-16 13:30:00,138.67,138.75,138.54,138.58,31225.0,126.4812,126.5542,126.3626,126.3991,31225.0
2021-04-16 13:35:00,138.57,138.64,138.54,138.63,29614.0,126.39,126.4538,126.3626,126.4447,29614.0
2021-04-16 13:40:00,138.63,138.64,138.48,138.49,19654.0,126.4447,126.4538,126.3079,126.317,19654.0
2021-04-16 13:45:00,138.5,138.54,138.37,138.42,29981.0,126.3261,126.3626,126.2076,126.2532,29981.0
2021-04-16 13:50:00,138.42,138.45,138.26,138.3,47250.0,126.2532,126.2805,126.1072,126.1437,47250.0
2021-04-16 13:55:00,138.29,138.36,138.24,138.29,47080.0,126.1346,126.1985,126.089,126.1346,47080.0
2021-04-16 14:00:00,138.31,138.61,138.26,138.6,30244.0,126.1528,126.4265,126.1072,126.4174,30244.0
2021-04-16 14:05:00,138.61,138.69,138.53,138.61,34498.0,126.4265,126.4994,126.3535,126.4265,34498.0
2021-04-16 14:10:00,138.61,138.63,138.42,138.47,32305.0,126.4265,126.4447,126.2532,126.2988,32305.0
2021-04-16 14:15:00,138.48,138.5,138.38,138.4,32725.0,126.3079,126.3261,126.2167,126.2349,32725.0
2021-04-16 14:20:00,138.38,138.42,138.28,138.38,18582.0,126.2167,126.2532,126.1255,126.2167,18582.0
2021-04-16 14:25:00,138.39,138.51,138.34,138.5,19046.0,126.2258,126.3353,126.1802,126.3261,19046.0
2021-04-16 14:30:00,138.52,138.61,138.49,138.51,22909.0,126.3444,126.4265,126.317,126.3353,22909.0
2021-04-16 14:35:00,138.5,138.54,138.43,138.52,27051.0,126.3261,126.3626,126.2623,126.3444,27051.0
2021-04-16 14:40:00,138.51,138.56,138.42,138.45,29095.0,126.3353,126.3809,126.2532,126.2805,29095.0
2021-04-16 14:45:00,138.45,138.53,138.37,138.52,26289.0,126.2805,126.3535,126.2076,126.3444,26289.0
2021-04-16 14:50:00,138.53,138.58,138.47,138.58,21501.0,126.3535,126.3991,126.2988,126.3991,21501.0
2021-04-16 14:55:00,138.58,138.6,138.47,138.5,19987.0,126.3991,126.4174,126.2988,126.3261,19987.0
2021-04-16 15:00:00,138.52,138.57,138.38,138.39,38623.0,126.3444,126.39,126.2167,126.2258,38623.0
2021-04-16 15:05:00,138.4,138.42,138.31,138.31,28332.0,126.2349,126.2532,126.1528,126.1528,28332.0
2021-04-16 15:10:00,138.3,138.37,138.24,138.3,28231.0,126.1437,126.2076,126.089,126.1437,28231.0
2021-04-16 15:15:00,138.31,138.43,138.29,138.39,45472.0,126.1528,126.2623,126.1346,126.2258,45472.0
2021-04-16 15:20:00,138.41,138.49,138.33,138.43,39943.0,126.2441,126.317,126.1711,126.2623,39943.0
2021-04-16 15:25:00,138.43,138.48,138.29,138.37,45702.0,126.2623,126.3079,126.1346,126.2076,45702.0
2021-04-16 15:30:00,138.38,138.39,138.2,138.25,64980.0,126.2167,126.2258,126.0525,126.0981,64980.0
2021-04-16 15:35:00,138.24,138.26,138.1,138.18,91664.0,126.089,126.1072,125.9613,126.0343,91664.0
2021-04-16 15:40:00,138.18,138.21,138.06,138.07,70655.0,126.0343,126.0616,125.9248,125.9339,70655.0
2021-04-16 15:45:00,138.08,138.08,137.92,138.01,81902.0,125.9431,125.9431,125.7971,125.8792,81902.0
2021-04-16 15:50:00,138.02,138.22,138.01,138.18,133450.0,125.8883,126.0708,125.8792,126.0343,133450.0
2021-04-16 15:55:00,138.21,138.33,138.09,138.21,210936.0,126.0616,126.1711,125.9522,126.0616,210936.0
2021-04-19 09:30:00,136.74,137.05,135.6,135.62,584437.0,124.7208,125.0036,123.6811,123.6993,584437.0
2021-04-19 09:35:00,135.64,136.59,135.57,136.44,212406.0,123.7175,124.584,123.6537,124.4472,212406.0
2021-04-19 09:40:00,136.44,136.77,136.4,136.51,115333.0,124.4472,124.7482,124.4107,124.5111,115333.0
2021-04-19 09:45:00,136.54,136.65,136.29,136.44,104622.0,124.5384,124.6388,124.3104,124.4472,104622.0
2021-04-19 09:50:00,136.47,136.52,136.15,136.5,55032.0,124.4746,124.5202,124.1827,124.5019,55032.0
2021-04-19 09:55:00,136.54,136.68,136.25,136.48,69045.0,124.5384,124.6661,124.2739,124.4837,69045.0
2021-04-19 10:00:00,136.44,136.83,136.39,136.43,79643.0,124.4472,124.8029,124.4016,124.4381,79643.0
2021-04-19 10:05:00,136.42,136.42,135.72,135.86,85139.0,124.429,124.429,123.7905,123.9182,85139.0
2021-04-19 10:10:00,135.85,135.99,135.51,135.67,80808.0,123.9091,124.0368,123.599,123.7449,80808.0
2021-04-19 10:15:00,135.66,135.66,135.38,135.52,77389.0,123.7358,123.7358,123.4804,123.6081,77389.0
2021-04-19 10:20:00,135.52,135.74,135.5,135.66,64466.0,123.6081,123.8087,123.5898,123.7358,64466.0
2021-04-19 10:25:00,135.68,135.86,135.53,135.75,42707.0,123.754,123.9182,123.6172,123.8179,42707.0
2021-04-19 10:30:00,135.72,135.75,135.51,135.56,55452.0,123.7905,123.8179,123.599,123.6446,55452.0
2021-04-19 10:35:00,135.55,135.57,135.38,135.56,58497.0,123.6354,123.6537,123.4804,123.6446,58497.0
2021-04-19 10:40:00,135.58,135.67,135.19,135.23,71774.0,123.6628,123.7449,123.3071,123.3436,71774.0
2021-04-19 10:45:00,135.24,135.25,134.66,134.84,93221.0,123.3527,123.3618,122.8237,122.9879,93221.0
2021-04-19 10:50:00,134.86,135.28,134.78,135.2,61852.0,123.0061,123.3892,122.9331,123.3162,61852.0
2021-04-19 10:55:00,135.23,135.46,135.21,135.38,55884.0,123.3436,123.5534,123.3253,123.4804,55884.0
2021-04-19 11:00:00,135.44,135.51,135.29,135.32,36120.0,123.5351,123.599,123.3983,123.4257,36120.0
2021-04-19 11:05:00,135.34,135.46,135.15,135.24,33500.0,123.4439,123.5534,123.2706,123.3527,33500.0
2021-04-19 11:10:00,135.22,135.27,134.98,135.18,48043.0,123.3345,123.3801,123.1155,123.298,48043.0
2021-04-19 11:15:00,135.19,135.5,135.16,135.5,64786.0,123.3071,123.5898,123.2797,123.5898,64786.0
2021-04-19 11:20:00,135.47,135.52,135.1,135.13,82304.0,123.5625,123.6081,123.225,123.2524,82304.0
2021-04-19 11:25:00,135.11,135.48,135.11,135.47,75611.0,123.2341,123.5716,123.2341,123.5625,75611.0
2021-04-19 11:30:00,135.47,135.48,134.95,134.95,95294.0,123.5625,123.5716,123.0882,123.0882,95294.0
2021-04-19 11:35:00,134.94,135.01,134.75,134.94,65036.0,123.0791,123.1429,122.9058,123.0791,65036.0
2021-04-19 11:40:00,134.93,135.14,134.8,134.81,58516.0,123.0699,123.2615,122.9514,122.9605,58516.0
2021-04-19 11:45:00,134.81,135.08,134.67,134.92,59782.0,122.9605,123.2068,122.8328,123.0608,59782.0
2021-04-19 11:50:00,134.95,135.45,134.95,135.39,54946.0,123.0882,123.5442,123.0882,123.4895,54946.0
2021-04-19 11:55:00,135.37,135.4,135.0,135.11,36057.0,123.4713,123.4986,123.1338,123.2341,36057.0
2021-04-19 12:00:00,135.1,135.32,134.96,135.1,70428.0,123.225,123.4257,123.0973,123.225,70428.0
2021-04-19 12:05:00,135.11,135.33,134.98,135.29,40977.0,123.2341,123.4348,123.1155,123.3983,40977.0
2021-04-19 12:10:00,135.29,135.44,135.18,135.32,82206.0,123.3983,123.5351,123.298,123.4257,82206.0
2021-04-19 12:15:00,135.34,135.48,135.28,135.35,75312.0,123.4439,123.5716,123.3892,123.453,75312.0
2021-04-19 12:20:00,135.37,135.64,135.37,135.47,64175.0,123.4713,123.7175,123.4713,123.5625,64175.0
2021-04-19 12:25:00,135.49,135.49,134.83,134.96,58434.0,123.5807,123.5807,122.9787,123.0973,58434.0
2021-04-19 12:30:00,134.97,135.0,134.63,134.63,64598.0,123.1064,123.1338,122.7963,122.7963,64598.0
2021-04-19 12:35:00,134.61,134.73,134.39,134.4,70308.0,122.7781,122.8875,122.5774,122.5865,70308.0
2021-04-19 12:40:00,134.4,134.44,134.2,134.36,48515.0,122.5865,122.623,122.4041,122.55,48515.0
2021-04-19 12:45:00,134.33,134.45,134.17,134.37,194777.0,122.5227,122.6321,122.3767,122.5592,194777.0
2021-04-19 12:50:00,134.34,134.37,134.15,134.2,57934.0,122.5318,122.5592,122.3585,122.4041,57934.0
2021-04-19 12:55:00,134.19,134.31,134.08,134.17,53809.0,122.395,122.5044,122.2947,122.3767,53809.0
2021-04-19 13:00:00,134.16,134.33,134.08,134.28,43360.0,122.3676,122.5227,122.2947,122.4771,43360.0
2021-04-19 13:05:00,134.34,134.38,134.18,134.25,43086.0,122.5318,122.5683,122.3859,122.4497,43086.0
2021-04-19 13:10:00,134.23,134.53,134.2,134.47,34088.0,122.4315,122.7051,122.4041,122.6504,34088.0
2021-04-19 13:15:00,134.5,134.65,134.47,134.58,40195.0,122.6777,122.8146,122.6504,122.7507,40195.0
2021-04-19 13:20:00,134.6,134.7,134.42,134.45,58236.0,122.769,122.8602,122.6048,122.6321,58236.0
2021-04-19 13:25:00,134.45,134.52,134.25,134.28,31689.0,122.6321,122.696,122.4497,122.4771,31689.0
2021-04-19 13:30:00,134.29,134.4,134.16,134.36,26420.0,122.4862,122.5865,122.3676,122.55,26420.0
2021-04-19 13:35:00,134.34,134.72,134.33,134.7,51169.0,122.5318,122.8784,122.5227,122.8602,51169.0
2021-04-19 13:40:00,134.69,134.7,134.47,134.48,30229.0,122.851,122.8602,122.6504,122.6595,30229.0
2021-04-19 13:45:00,134.48,134.55,134.45,134.46,23633.0,122.6595,122.7233,122.6321,122.6413,23633.0
2021-04-19 13:50:00,134.4,134.49,134.34,134.43,24902.0,122.5865,122.6686,122.5318,122.6139,24902.0
2021-04-19 13:55:00,134.46,134.6,134.37,134.5,27361.0,122.6413,122.769,122.5592,122.6777,27361.0
2021-04-19 14:00:00,134.47,134.59,134.43,134.5,22251.0,122.6504,122.7598,122.6139,122.6777,22251.0
2021-04-19 14:05:00,134.5,134.57,134.21,134.27,20922.0,122.6777,122.7416,122.4132,122.468,20922.0
2021-04-19 14:10:00,134.28,134.49,134.25,134.45,27384.0,122.4771,122.6686,122.4497,122.6321,27384.0
2021-04-19 14:15:00,134.44,134.57,134.37,134.47,40128.0,122.623,122.7416,122.5592,122.6504,40128.0
2021-04-19 14:20:00,134.49,134.59,134.35,134.56,16702.0,122.6686,122.7598,122.5409,122.7325,16702.0
2021-04-19 14:25:00,134.55,134.65,134.53,134.53,23152.0,122.7233,122.8146,122.7051,122.7051,23152.0
2021-04-19 14:30:00,134.51,134.59,134.42,134.49,31962.0,122.6869,122.7598,122.6048,122.6686,31962.0
2021-04-19 14:35:00,134.48,134.48,134.21,134.27,24346.0,122.6595,122.6595,122.4132,122.468,24346.0
2021-04-19 14:40:00,134.31,134.47,134.25,134.42,37642.0,122.5044,122.6504,122.4497,122.6048,37642.0
2021-04-19 14:45:00,134.41,134.72,134.35,134.68,27715.0,122.5957,122.8784,122.5409,122.8419,27715.0
2021-04-19 14:50:00,134.64,134.75,134.56,134.68,26284.0,122.8054,122.9058,122.7325,122.8419,26284.0
2021-04-19 14:55:00,134.7,134.98,134.69,134.94,40432.0,122.8602,123.1155,122.851,123.0791,40432.0
2021-04-19 15:00:00,134.96,134.99,134.83,134.96,41346.0,123.0973,123.1247,122.9787,123.0973,41346.0
2021-04-19 15:05:00,134.97,135.02,134.66,134.71,52456.0,123.1064,123.152,122.8237,122.8693,52456.0
2021-04-19 15:10:00,134.71,134.78,134.5,134.52,27485.0,122.8693,122.9331,122.6777,122.696,27485.0
2021-04-19 15:15:00,134.52,134.62,134.42,134.48,34851.0,122.696,122.7872,122.6048,122.6595,34851.0
2021-04-19 15:20:00,134.49,134.62,134.41,134.5,50888.0,122.6686,122.7872,122.5957,122.6777,50888.0
2021-04-19 15:25:00,134.49,134.88,134.46,134.86,76518.0,122.6686,123.0243,122.6413,123.0061,76518.0
2021-04-19 15:30:00,134.86,134.87,134.66,134.75,39796.0,123.0061,123.0152,122.8237,122.9058,39796.0
2021-04-19 15:35:00,134.74,134.76,134.66,134.74,46380.0,122.8966,122.9149,122.8237,122.8966,46380.0
2021-04-19 15:40:00,134.74,134.98,134.74,134.92,46915.0,122.8966,123.1155,122.8966,123.0608,46915.0
2021-04-19 15:45:00,134.93,135.07,134.93,135.0,109936.0,123.0699,123.1976,123.0699,123.1338,109936.0
2021-04-19 15:50:00,135.0,135.27,134.92,135.15,163561.0,123.1338,123.3801,123.0608,123.2706,163561.0
2021-04-19 15:55:00,135.15,135.29,135.12,135.24,272407.0,123.2706,123.3983,123.2432,123.3527,272407.0
2021-04-20 09:30:00,134.55,134.69,133.06,133.28,499602.0,122.7233,122.851,121.3643,121.565,499602.0
2021-04-20 09:35:00,133.3,133.83,133.17,133.83,115974.0,121.5832,122.0666,121.4646,122.0666,115974.0
2021-04-20 09:40:00,133.83,134.49,133.8,134.41,68257.0,122.0666,122.6686,122.0393,122.5957,68257.0
2021-04-20 09:45:00,134.45,134.77,134.33,134.69,61059.0,122.6321,122.924,122.5227,122.851,61059.0
2021-04-20 09:50:00,134.71,134.75,134.3,134.67,63914.0,122.8693,122.9058,122.4953,122.8328,63914.0
2021-04-20 09:55:00,134.67,134.72,134.31,134.4,61921.0,122.8328,122.8784,122.5044,122.5865,61921.0
2021-04-20 10:00:00,134.4,134.78,134.26,134.26,41967.0,122.5865,122.9331,122.4588,122.4588,41967.0
2021-04-20 10:05:00,134.33,134.59,134.29,134.39,32634.0,122.5227,122.7598,122.4862,122.5774,32634.0
2021-04-20 10:10:00,134.37,134.65,134.33,134.39,33557.0,122.5592,122.8146,122.5227,122.5774,33557.0
2021-04-20 10:15:00,134.39,134.39,134.16,134.29,60698.0,122.5774,122.5774,122.3676,122.4862,60698.0
2021-04-20 10:20:00,134.26,134.28,133.0,134.26,174597.0,122.4588,122.4771,121.3096,122.4588,174597.0
2021-04-20 10:25:00,134.26,134.57,133.2,134.41,114490.0,122.4588,122.7416,121.492,122.5957,114490.0
2021-04-20 10:30:00,134.4,134.62,134.21,134.33,52913.0,122.5865,122.7872,122.4132,122.5227,52913.0
2021-04-20 10:35:00,134.33,134.6,134.33,134.44,46045.0,122.5227,122.769,122.5227,122.623,46045.0
2021-04-20 10:40:00,134.44,134.49,133.65,133.78,78756.0,122.623,122.6686,121.9025,122.021,78756.0
2021-04-20 10:45:00,133.75,133.76,133.56,133.63,61268.0,121.9937,122.0028,121.8204,121.8842,61268.0
2021-04-20 10:50:00,133.57,133.65,133.24,133.4,169138.0,121.8295,121.9025,121.5285,121.6744,169138.0
2021-04-20 10:55:00,133.42,133.87,133.38,133.75,36138.0,121.6927,122.1031,121.6562,121.9937,36138.0
2021-04-20 11:00:00,133.73,134.0,133.71,133.85,31382.0,121.9754,122.2217,121.9572,122.0849,31382.0
2021-04-20 11:05:00,133.85,134.1,133.79,134.07,25701.0,122.0849,122.3129,122.0301,122.2855,25701.0
2021-04-20 11:10:00,134.09,134.1,133.78,133.82,30168.0,122.3038,122.3129,122.021,122.0575,30168.0
2021-04-20 11:15:00,133.79,133.8,133.2,133.21,52279.0,122.0301,122.0393,121.492,121.5011,52279.0
2021-04-20 11:20:00,133.21,133.32,133.13,133.19,56694.0,121.5011,121.6015,121.4282,121.4829,56694.0
2021-04-20 11:25:00,133.2,133.46,133.2,133.24,64904.0,121.492,121.7292,121.492,121.5285,64904.0
2021-04-20 11:30:00,133.26,133.36,133.08,133.24,52680.0,121.5467,121.6379,121.3826,121.5285,52680.0
2021-04-20 11:35:00,133.27,133.31,133.04,133.27,61899.0,121.5559,121.5923,121.3461,121.5559,61899.0
2021-04-20 11:40:00,133.29,133.49,133.19,133.37,56821.0,121.5741,121.7565,121.4829,121.6471,56821.0
2021-04-20 11:45:00,133.36,133.88,133.34,133.87,47432.0,121.6379,122.1122,121.6197,122.1031,47432.0
2021-04-20 11:50:00,133.87,133.9,133.61,133.9,27965.0,122.1031,122.1305,121.866,122.1305,27965.0
2021-04-20 11:55:00,133.91,133.97,133.76,133.79,35032.0,122.1396,122.1943,122.0028,122.0301,35032.0
2021-04-20 12:00:00,133.78,133.86,133.57,133.81,23421.0,122.021,122.094,121.8295,122.0484,23421.0
2021-04-20 12:05:00,133.81,133.86,133.61,133.66,24595.0,122.0484,122.094,121.866,121.9116,24595.0
2021-04-20 12:10:00,133.65,133.87,133.61,133.83,23076.0,121.9025,122.1031,121.866,122.0666,23076.0
2021-04-20 12:15:00,133.84,133.88,133.74,133.79,23998.0,122.0758,122.1122,121.9845,122.0301,23998.0
2021-04-20 12:20:00,133.8,133.86,133.76,133.79,11926.0,122.0393,122.094,122.0028,122.0301,11926.0
2021-04-20 12:25:00,133.82,133.88,133.71,133.78,18805.0,122.0575,122.1122,121.9572,122.021,18805.0
2021-04-20 12:30:00,133.79,133.79,133.5,133.53,19575.0,122.0301,122.0301,121.7656,121.793,19575.0
2021-04-20 12:35:00,133.52,133.63,133.43,133.56,19713.0,121.7839,121.8842,121.7018,121.8204,19713.0
2021-04-20 12:40:00,133.53,133.53,133.32,133.33,12333.0,121.793,121.793,121.6015,121.6106,12333.0
2021-04-20 12:45:00,133.34,133.44,133.28,133.35,24624.0,121.6197,121.7109,121.565,121.6288,24624.0
2021-04-20 12:50:00,133.34,133.45,133.1,133.15,25110.0,121.6197,121.72,121.4008,121.4464,25110.0
2021-04-20 12:55:00,133.15,133.39,133.14,133.38,20275.0,121.4464,121.6653,121.4373,121.6562,20275.0
2021-04-20 13:00:00,133.35,133.42,133.23,133.32,18616.0,121.6288,121.6927,121.5194,121.6015,18616.0
2021-04-20 13:05:00,133.31,133.33,133.22,133.27,15778.0,121.5923,121.6106,121.5102,121.5559,15778.0
2021-04-20 13:10:00,133.28,133.29,133.14,133.22,29519.0,121.565,121.5741,121.4373,121.5102,29519.0
2021-04-20 13:15:00,133.24,133.4,133.19,133.31,35497.0,121.5285,121.6744,121.4829,121.5923,35497.0
2021-04-20 13:20:00,133.31,133.34,132.96,133.01,52007.0,121.5923,121.6197,121.2731,121.3187,52007.0
2021-04-20 13:25:00,133.02,133.02,132.83,132.96,50162.0,121.3278,121.3278,121.1545,121.2731,50162.0
2021-04-20 13:30:00,132.96,133.16,132.95,133.06,30301.0,121.2731,121.4555,121.264,121.3643,30301.0
2021-04-20 13:35:00,133.06,133.24,133.06,133.21,20222.0,121.3643,121.5285,121.3643,121.5011,20222.0
2021-04-20 13:40:00,133.19,133.25,133.08,133.17,42172.0,121.4829,121.5376,121.3826,121.4646,42172.0
2021-04-20 13:45:00,133.16,133.4,133.11,133.36,23537.0,121.4555,121.6744,121.4099,121.6379,23537.0
2021-04-20 13:50:00,133.34,133.5,133.33,133.43,21000.0,121.6197,121.7656,121.6106,121.7018,21000.0
2021-04-20 13:55:00,133.42,133.47,133.28,133.43,19258.0,121.6927,121.7383,121.565,121.7018,19258.0
2021-04-20 14:00:00,133.41,133.6,133.41,133.58,50067.0,121.6835,121.8568,121.6835,121.8386,50067.0
2021-04-20 14:05:00,133.59,133.61,133.32,133.42,38634.0,121.8477,121.866,121.6015,121.6927,38634.0
2021-04-20 14:10:00,133.43,133.43,133.28,133.28,16649.0,121.7018,121.7018,121.565,121.565,16649.0
2021-04-20 14:15:00,133.26,133.26,133.09,133.11,25388.0,121.5467,121.5467,121.3917,121.4099,25388.0
2021-04-20 14:20:00,133.09,133.26,133.09,133.21,17904.0,121.3917,121.5467,121.3917,121.5011,17904.0
2021-04-20 14:25:00,133.2,133.2,132.96,132.96,26051.0,121.492,121.492,121.2731,121.2731,26051.0
2021-04-20 14:30:00,132.96,132.98,132.81,132.82,30418.0,121.2731,121.2913,121.1363,121.1454,30418.0
2021-04-20 14:35:00,132.83,132.9,132.79,132.87,34086.0,121.1545,121.2184,121.118,121.191,34086.0
2021-04-20 14:40:00,132.86,132.96,132.83,132.96,27954.0,121.1819,121.2731,121.1545,121.2731,27954.0
2021-04-20 14:45:00,132.94,133.09,132.92,133.04,38018.0,121.2549,121.3917,121.2366,121.3461,38018.0
2021-04-20 14:50:00,133.03,133.13,132.92,132.97,19547.0,121.337,121.4282,121.2366,121.2822,19547.0
2021-04-20 14:55:00,132.97,133.01,132.79,132.9,30426.0,121.2822,121.3187,121.118,121.2184,30426.0
2021-04-20 15:00:00,132.91,133.24,132.89,133.19,41449.0,121.2275,121.5285,121.2093,121.4829,41449.0
2021-04-20 15:05:00,133.18,133.37,133.17,133.35,27015.0,121.4738,121.6471,121.4646,121.6288,27015.0
2021-04-20 15:10:00,133.36,133.47,133.3,133.44,61990.0,121.6379,121.7383,121.5832,121.7109,61990.0
2021-04-20 15:15:00,133.44,133.49,133.28,133.35,40257.0,121.7109,121.7565,121.565,121.6288,40257.0
2021-04-20 15:20:00,133.36,133.48,133.31,133.42,33273.0,121.6379,121.7474,121.5923,121.6927,33273.0
2021-04-20 15:25:00,133.4,133.43,133.29,133.38,31437.0,121.6744,121.7018,121.5741,121.6562,31437.0
2021-04-20 15:30:00,133.4,133.45,133.33,133.34,66623.0,121.6744,121.72,121.6106,121.6197,66623.0
2021-04-20 15:35:00,133.35,133.4,133.15,133.2,83763.0,121.6288,121.6744,121.4464,121.492,83763.0
2021-04-20 15:40:00,133.21,133.55,133.19,133.55,107200.0,121.5011,121.8112,121.4829,121.8112,107200.0
2021-04-20 15:45:00,133.55,133.76,133.55,133.72,37677.0,121.8112,122.0028,121.8112,121.9663,37677.0
2021-04-20 15:50:00,133.7,133.7,133.4,133.56,101845.0,121.9481,121.9481,121.6744,121.8204,101845.0
2021-04-20 15:55:00,133.55,133.59,133.3,133.39,206535.0,121.8112,121.8477,121.5832,121.6653,206535.0
2021-04-21 09:30:00,132.82,133.15,132.5,133.11,268562.0,121.1454,121.4464,120.8535,121.4099,268562.0
2021-04-21 09:35:00,133.1,133.49,132.8,133.24,125974.0,121.4008,121.7565,121.1272,121.5285,125974.0
2021-04-21 09:40:00,133.23,134.08,133.05,133.75,144879.0,121.5194,122.2947,121.3552,121.9937,144879.0
2021-04-21 09:45:00,133.76,134.52,133.68,134.43,65728.0,122.0028,122.696,121.9298,122.6139,65728.0
2021-04-21 09:50:00,134.42,134.53,134.07,134.11,57904.0,122.6048,122.7051,122.2855,122.322,57904.0
2021-04-21 09:55:00,134.13,134.14,133.75,133.97,72181.0,122.3403,122.3494,121.9937,122.1943,72181.0
2021-04-21 10:00:00,133.98,134.31,133.97,134.22,57959.0,122.2034,122.5044,122.1943,122.4224,57959.0
2021-04-21 10:05:00,134.21,134.21,133.75,133.87,50589.0,122.4132,122.4132,121.9937,122.1031,50589.0
2021-04-21 10:10:00,133.85,134.08,133.8,134.0,38189.0,122.0849,122.2947,122.0393,122.2217,38189.0
2021-04-21 10:15:00,134.03,134.08,133.55,133.66,89383.0,122.2491,122.2947,121.8112,121.9116,89383.0
2021-04-21 10:20:00,133.66,134.11,133.64,134.11,62464.0,121.9116,122.322,121.8933,122.322,62464.0
2021-04-21 10:25:00,134.15,134.32,134.06,134.22,127595.0,122.3585,122.5136,122.2764,122.4224,127595.0
2021-04-21 10:30:00,134.2,134.2,133.67,133.75,121845.0,122.4041,122.4041,121.9207,121.9937,121845.0
2021-04-21 10:35:00,133.72,134.28,133.71,133.85,100100.0,121.9663,122.4771,121.9572,122.0849,100100.0
2021-04-21 10:40:00,133.88,134.08,133.7,133.97,61703.0,122.1122,122.2947,121.9481,122.1943,61703.0
2021-04-21 10:45:00,134.02,134.13,133.8,134.05,56269.0,122.2399,122.3403,122.0393,122.2673,56269.0
2021-04-21 10:50:00,134.03,134.11,133.75,134.05,76617.0,122.2491,122.322,121.9937,122.2673,76617.0
2021-04-21 10:55:00,134.04,134.16,133.95,134.15,36901.0,122.2582,122.3676,122.1761,122.3585,36901.0
2021-04-21 11:00:00,134.16,134.28,133.91,134.14,68779.0,122.3676,122.4771,122.1396,122.3494,68779.0
2021-04-21 11:05:00,134.13,134.28,133.92,134.06,79029.0,122.3403,122.4771,122.1487,122.2764,79029.0
2021-04-21 11:10:00,134.06,134.35,134.0,134.28,39998.0,122.2764,122.5409,122.2217,122.4771,39998.0
2021-04-21 11:15:00,134.27,134.47,134.27,134.42,35186.0,122.468,122.6504,122.468,122.6048,35186.0
2021-04-21 11:20:00,134.42,134.59,134.34,134.49,47950.0,122.6048,122.7598,122.5318,122.6686,47950.0
2021-04-21 11:25:00,134.47,134.84,134.47,134.67,159149.0,122.6504,122.9879,122.6504,122.8328,159149.0
2021-04-21 11:30:00,134.67,134.91,134.67,134.85,72958.0,122.8328,123.0517,122.8328,122.997,72958.0
2021-04-21 11:35:00,134.85,134.85,134.5,134.55,56525.0,122.997,122.997,122.6777,122.7233,56525.0
2021-04-21 11:40:00,134.57,134.76,134.55,134.73,50204.0,122.7416,122.9149,122.7233,122.8875,50204.0
2021-04-21 11:45:00,134.72,134.83,134.66,134.78,19153.0,122.8784,122.9787,122.8237,122.9331,19153.0
2021-04-21 11:50:00,134.75,134.87,134.66,134.84,36507.0,122.9058,123.0152,122.8237,122.9879,36507.0
2021-04-21 11:55:00,134.87,135.2,134.85,135.17,113939.0,123.0152,123.3162,122.997,123.2888,113939.0
2021-04-21 12:00:00,135.17,135.2,134.98,135.06,26039.0,123.2888,123.3162,123.1155,123.1885,26039.0
2021-04-21 12:05:00,135.02,135.11,134.98,135.01,29564.0,123.152,123.2341,123.1155,123.1429,29564.0
2021-04-21 12:10:00,135.0,135.05,134.78,134.82,35075.0,123.1338,123.1794,122.9331,122.9696,35075.0
2021-04-21 12:15:00,134.81,134.92,134.74,134.89,16374.0,122.9605,123.0608,122.8966,123.0335,16374.0
2021-04-21 12:20:00,134.89,134.98,134.82,134.97,17657.0,123.0335,123.1155,122.9696,123.1064,17657.0
2021-04-21 12:25:00,134.98,135.01,134.9,134.95,18007.0,123.1155,123.1429,123.0426,123.0882,18007.0
2021-04-21 12:30:00,134.97,135.0,134.92,134.97,17558.0,123.1064,123.1338,123.0608,123.1064,17558.0
2021-04-21 12:35:00,134.96,135.16,134.93,135.15,42566.0,123.0973,123.2797,123.0699,123.2706,42566.0
2021-04-21 12:40:00,135.14,135.22,135.1,135.16,26991.0,123.2615,123.3345,123.225,123.2797,26991.0
2021-04-21 12:45:00,135.17,135.28,135.1,135.15,51918.0,123.2888,123.3892,123.225,123.2706,51918.0
2021-04-21 12:50:00,135.15,135.28,135.14,135.15,56068.0,123.2706,123.3892,123.2615,123.2706,56068.0
2021-04-21 12:55:00,135.15,135.16,134.84,134.88,39689.0,123.2706,123.2797,122.9879,123.0243,39689.0
2021-04-21 13:00:00,134.89,135.01,134.86,134.96,15371.0,123.0335,123.1429,123.0061,123.0973,15371.0
2021-04-21 13:05:00,134.99,135.09,134.91,135.06,15816.0,123.1247,123.2159,123.0517,123.1885,15816.0
2021-04-21 13:10:00,135.03,135.12,134.97,135.1,22116.0,123.1612,123.2432,123.1064,123.225,22116.0
2021-04-21 13:15:00,135.1,135.17,135.03,135.14,11717.0,123.225,123.2888,123.1612,123.2615,11717.0
2021-04-21 13:20:00,135.18,135.2,135.11,135.19,15091.0,123.298,123.3162,123.2341,123.3071,15091.0
2021-04-21 13:25:00,135.19,135.19,135.0,135.08,15455.0,123.3071,123.3071,123.1338,123.2068,15455.0
2021-04-21 13:30:00,135.09,135.2,135.08,135.15,19012.0,123.2159,123.3162,123.2068,123.2706,19012.0
2021-04-21 13:35:00,135.16,135.2,135.11,135.14,10895.0,123.2797,123.3162,123.2341,123.2615,10895.0
2021-04-21 13:40:00,135.11,135.18,135.05,135.16,20864.0,123.2341,123.298,123.1794,123.2797,20864.0
2021-04-21 13:45:00,135.14,135.19,135.01,135.02,29752.0,123.2615,123.3071,123.1429,123.152,29752.0
2021-04-21 13:50:00,135.03,135.12,135.01,135.08,17483.0,123.1612,123.2432,123.1429,123.2068,17483.0
2021-04-21 13:55:00,135.07,135.22,135.07,135.13,24581.0,123.1976,123.3345,123.1976,123.2524,24581.0
2021-04-21 14:00:00,135.13,135.28,135.12,135.22,41481.0,123.2524,123.3892,123.2432,123.3345,41481.0
2021-04-21 14:05:00,135.19,135.26,135.09,135.21,32045.0,123.3071,123.3709,123.2159,123.3253,32045.0
2021-04-21 14:10:00,135.21,135.46,135.18,135.4,46859.0,123.3253,123.5534,123.298,123.4986,46859.0
2021-04-21 14:15:00,135.37,135.39,135.25,135.25,33920.0,123.4713,123.4895,123.3618,123.3618,33920.0
2021-04-21 14:20:00,135.28,135.29,135.07,135.07,23628.0,123.3892,123.3983,123.1976,123.1976,23628.0
2021-04-21 14:25:00,135.06,135.24,135.03,135.21,35460.0,123.1885,123.3527,123.1612,123.3253,35460.0
2021-04-21 14:30:00,135.21,135.33,135.19,135.33,36751.0,123.3253,123.4348,123.3071,123.4348,36751.0
2021-04-21 14:35:00,135.32,135.35,135.25,135.32,37375.0,123.4257,123.453,123.3618,123.4257,37375.0
2021-04-21 14:40:00,135.33,135.45,135.25,135.29,55518.0,123.4348,123.5442,123.3618,123.3983,55518.0
2021-04-21 14:45:00,135.3,135.32,135.19,135.23,27035.0,123.4074,123.4257,123.3071,123.3436,27035.0
2021-04-21 14:50:00,135.23,135.33,135.2,135.31,26681.0,123.3436,123.4348,123.3162,123.4165,26681.0
2021-04-21 14:55:00,135.32,135.42,135.25,135.41,34868.0,123.4257,123.5169,123.3618,123.5078,34868.0
2021-04-21 15:00:00,135.4,135.43,135.27,135.37,39889.0,123.4986,123.526,123.3801,123.4713,39889.0
2021-04-21 15:05:00,135.38,135.51,135.33,135.33,43544.0,123.4804,123.599,123.4348,123.4348,43544.0
2021-04-21 15:10:00,135.33,135.44,135.26,135.43,34165.0,123.4348,123.5351,123.3709,123.526,34165.0
2021-04-21 15:15:00,135.43,135.45,135.26,135.44,28222.0,123.526,123.5442,123.3709,123.5351,28222.0
2021-04-21 15:20:00,135.45,135.53,135.44,135.51,44409.0,123.5442,123.6172,123.5351,123.599,44409.0
2021-04-21 15:25:00,135.52,135.66,135.52,135.61,55157.0,123.6081,123.7358,123.6081,123.6902,55157.0
2021-04-21 15:30:00,135.61,135.83,135.6,135.8,102417.0,123.6902,123.8908,123.6811,123.8635,102417.0
2021-04-21 15:35:00,135.81,135.84,135.61,135.61,45108.0,123.8726,123.9,123.6902,123.6902,45108.0
2021-04-21 15:40:00,135.61,135.86,135.59,135.85,42907.0,123.6902,123.9182,123.6719,123.9091,42907.0
2021-04-21 15:45:00,135.84,135.98,135.84,135.96,73939.0,123.9,124.0277,123.9,124.0094,73939.0
2021-04-21 15:50:00,135.96,136.15,135.73,136.13,291772.0,124.0094,124.1827,123.7996,124.1645,291772.0
2021-04-21 15:55:00,136.14,136.37,136.02,136.2,368517.0,124.1736,124.3834,124.0641,124.2283,368517.0
2021-04-22 09:30:00,135.43,135.9,135.01,135.34,229386.0,123.526,123.9547,123.1429,123.4439,229386.0
2021-04-22 09:35:00,135.32,135.96,135.26,135.85,126030.0,123.4257,124.0094,123.3709,123.9091,126030.0
2021-04-22 09:40:00,135.88,135.92,135.33,135.53,90288.0,123.9364,123.9729,123.4348,123.6172,90288.0
2021-04-22 09:45:00,135.53,135.55,135.02,135.16,48117.0,123.6172,123.6354,123.152,123.2797,48117.0
2021-04-22 09:50:00,135.18,135.36,134.95,135.12,63728.0,123.298,123.4621,123.0882,123.2432,63728.0
2021-04-22 09:55:00,135.13,135.35,134.9,135.29,76221.0,123.2524,123.453,123.0426,123.3983,76221.0
2021-04-22 10:00:00,135.27,135.27,134.81,135.0,85988.0,123.3801,123.3801,122.9605,123.1338,85988.0
2021-04-22 10:05:00,135.0,135.19,134.9,135.0,63058.0,123.1338,123.3071,123.0426,123.1338,63058.0
2021-04-22 10:10:00,135.0,135.11,134.85,135.05,151258.0,123.1338,123.2341,122.997,123.1794,151258.0
2021-04-22 10:15:00,135.05,135.13,134.71,134.76,95561.0,123.1794,123.2524,122.8693,122.9149,95561.0
2021-04-22 10:20:00,134.76,135.07,134.61,135.02,72405.0,122.9149,123.1976,122.7781,123.152,72405.0
2021-04-22 10:25:00,135.0,135.31,135.0,135.05,93428.0,123.1338,123.4165,123.1338,123.1794,93428.0
2021-04-22 10:30:00,135.0,135.65,135.0,135.56,94405.0,123.1338,123.7267,123.1338,123.6446,94405.0
2021-04-22 10:35:00,135.56,135.69,135.46,135.65,77270.0,123.6446,123.7631,123.5534,123.7267,77270.0
2021-04-22 10:40:00,135.65,135.7,135.39,135.42,66884.0,123.7267,123.7723,123.4895,123.5169,66884.0
2021-04-22 10:45:00,135.41,135.48,135.26,135.27,35086.0,123.5078,123.5716,123.3709,123.3801,35086.0
2021-04-22 10:50:00,135.27,135.5,135.16,135.37,47171.0,123.3801,123.5898,123.2797,123.4713,47171.0
2021-04-22 10:55:00,135.35,135.35,135.19,135.31,38725.0,123.453,123.453,123.3071,123.4165,38725.0
2021-04-22 11:00:00,135.32,135.39,135.01,135.15,67699.0,123.4257,123.4895,123.1429,123.2706,67699.0
2021-04-22 11:05:00,135.15,135.19,134.96,135.03,49758.0,123.2706,123.3071,123.0973,123.1612,49758.0
2021-04-22 11:10:00,135.02,135.04,134.89,134.95,44845.0,123.152,123.1703,123.0335,123.0882,44845.0
2021-04-22 11:15:00,134.96,135.07,134.93,135.01,51472.0,123.0973,123.1976,123.0699,123.1429,51472.0
2021-04-22 11:20:00,135.0,135.18,134.94,135.16,94377.0,123.1338,123.298,123.0791,123.2797,94377.0
2021-04-22 11:25:00,135.17,135.33,135.03,135.04,40311.0,123.2888,123.4348,123.1612,123.1703,40311.0
2021-04-22 11:30:00,135.0,135.29,134.76,135.27,74234.0,123.1338,123.3983,122.9149,123.3801,74234.0
2021-04-22 11:35:00,135.28,135.32,135.09,135.12,26845.0,123.3892,123.4257,123.2159,123.2432,26845.0
2021-04-22 11:40:00,135.13,135.27,135.12,135.23,77099.0,123.2524,123.3801,123.2432,123.3436,77099.0
2021-04-22 11:45:00,135.2,135.25,134.97,135.16,67874.0,123.3162,123.3618,123.1064,123.2797,67874.0
2021-04-22 11:50:00,135.17,135.46,135.17,135.32,33258.0,123.2888,123.5534,123.2888,123.4257,33258.0
2021-04-22 11:55:00,135.31,135.37,135.13,135.2,22045.0,123.4165,123.4713,123.2524,123.3162,22045.0
2021-04-22 12:00:00,135.21,135.26,135.09,135.19,27741.0,123.3253,123.3709,123.2159,123.3071,27741.0
2021-04-22 12:05:00,135.17,135.23,135.06,135.15,29578.0,123.2888,123.3436,123.1885,123.2706,29578.0
2021-04-22 12:10:00,135.16,135.26,135.04,135.25,47837.0,123.2797,123.3709,123.1703,123.3618,47837.0
2021-04-22 12:15:00,135.25,135.41,135.17,135.36,38670.0,123.3618,123.5078,123.2888,123.4621,38670.0
2021-04-22 12:20:00,135.37,135.62,135.35,135.56,34806.0,123.4713,123.6993,123.453,123.6446,34806.0
2021-04-22 12:25:00,135.55,135.59,135.41,135.46,19926.0,123.6354,123.6719,123.5078,123.5534,19926.0
2021-04-22 12:30:00,135.47,135.57,135.45,135.45,21067.0,123.5625,123.6537,123.5442,123.5442,21067.0
2021-04-22 12:35:00,135.44,135.53,135.43,135.52,23066.0,123.5351,123.6172,123.526,123.6081,23066.0
2021-04-22 12:40:00,135.5,135.57,135.47,135.56,15679.0,123.5898,123.6537,123.5625,123.6446,15679.0
2021-04-22 12:45:00,135.56,135.62,135.51,135.51,24411.0,123.6446,123.6993,123.599,123.599,24411.0
2021-04-22 12:50:00,135.51,135.59,135.41,135.51,55000.0,123.599,123.6719,123.5078,123.599,55000.0
2021-04-22 12:55:00,135.51,135.64,135.48,135.49,35456.0,123.599,123.7175,123.5716,123.5807,35456.0
2021-04-22 13:00:00,135.48,135.52,135.4,135.41,29257.0,123.5716,123.6081,123.4986,123.5078,29257.0
2021-04-22 13:05:00,135.42,135.44,134.63,134.88,106850.0,123.5169,123.5351,122.7963,123.0243,106850.0
2021-04-22 13:10:00,134.9,134.9,134.18,134.53,120950.0,123.0426,123.0426,122.3859,122.7051,120950.0
2021-04-22 13:15:00,134.51,134.52,133.66,133.73,208411.0,122.6869,122.696,121.9116,121.9754,208411.0
2021-04-22 13:20:00,133.7,134.04,133.56,133.89,132894.0,121.9481,122.2582,121.8204,122.1214,132894.0
2021-04-22 13:25:00,133.89,134.28,133.76,134.12,84379.0,122.1214,122.4771,122.0028,122.3311,84379.0
2021-04-22 13:30:00,134.12,134.16,133.84,134.04,105562.0,122.3311,122.3676,122.0758,122.2582,105562.0
2021-04-22 13:35:00,134.05,134.11,133.83,133.99,50666.0,122.2673,122.322,122.0666,122.2126,50666.0
2021-04-22 13:40:00,134.0,134.0,133.28,133.31,58073.0,122.2217,122.2217,121.565,121.5923,58073.0
2021-04-22 13:45:00,133.3,133.61,133.06,133.14,76952.0,121.5832,121.866,121.3643,121.4373,76952.0
2021-04-22 13:50:00,133.15,133.21,132.8,132.83,89753.0,121.4464,121.5011,121.1272,121.1545,89753.0
2021-04-22 13:55:00,132.83,133.07,132.73,132.83,80718.0,121.1545,121.3734,121.0633,121.1545,80718.0
2021-04-22 14:00:00,132.85,132.85,132.47,132.67,122271.0,121.1728,121.1728,120.8262,121.0086,122271.0
2021-04-22 14:05:00,132.65,132.93,132.55,132.87,79361.0,120.9904,121.2457,120.8991,121.191,79361.0
2021-04-22 14:10:00,132.83,132.86,132.62,132.78,52438.0,121.1545,121.1819,120.963,121.1089,52438.0
2021-04-22 14:15:00,132.77,132.92,132.64,132.73,100181.0,121.0998,121.2366,120.9812,121.0633,100181.0
2021-04-22 14:20:00,132.76,132.84,132.54,132.61,60391.0,121.0907,121.1637,120.89,120.9539,60391.0
2021-04-22 14:25:00,132.59,133.11,132.57,133.03,90822.0,120.9356,121.4099,120.9174,121.337,90822.0
2021-04-22 14:30:00,133.0,133.21,132.93,133.16,58967.0,121.3096,121.5011,121.2457,121.4555,58967.0
2021-04-22 14:35:00,133.18,133.28,133.07,133.1,61246.0,121.4738,121.565,121.3734,121.4008,61246.0
2021-04-22 14:40:00,133.09,133.29,133.02,133.21,78823.0,121.3917,121.5741,121.3278,121.5011,78823.0
2021-04-22 14:45:00,133.22,133.34,133.08,133.15,62507.0,121.5102,121.6197,121.3826,121.4464,62507.0
2021-04-22 14:50:00,133.15,133.22,132.83,132.93,43857.0,121.4464,121.5102,121.1545,121.2457,43857.0
2021-04-22 14:55:00,132.92,133.36,132.9,133.17,59441.0,121.2366,121.6379,121.2184,121.4646,59441.0
2021-04-22 15:00:00,133.18,133.39,133.12,133.29,44401.0,121.4738,121.6653,121.419,121.5741,44401.0
2021-04-22 15:05:00,133.27,133.31,132.82,132.85,36488.0,121.5559,121.5923,121.1454,121.1728,36488.0
2021-04-22 15:10:00,132.88,133.1,132.87,133.02,44616.0,121.2001,121.4008,121.191,121.3278,44616.0
2021-04-22 15:15:00,133.04,133.05,132.71,132.86,47328.0,121.3461,121.3552,121.0451,121.1819,47328.0
2021-04-22 15:20:00,132.84,132.89,132.56,132.6,69781.0,121.1637,121.2093,120.9083,120.9447,69781.0
2021-04-22 15:25:00,132.6,132.71,132.52,132.59,81293.0,120.9447,121.0451,120.8718,120.9356,81293.0
2021-04-22 15:30:00,132.57,132.94,132.57,132.79,85838.0,120.9174,121.2549,120.9174,121.118,85838.0
2021-04-22 15:35:00,132.77,133.02,132.71,132.93,88692.0,121.0998,121.3278,121.0451,121.2457,88692.0
2021-04-22 15:40:00,132.93,133.07,132.84,132.88,93379.0,121.2457,121.3734,121.1637,121.2001,93379.0
2021-04-22 15:45:00,132.9,133.25,132.86,132.89,97968.0,121.2184,121.5376,121.1819,121.2093,97968.0
2021-04-22 15:50:00,132.88,133.13,132.84,133.0,122812.0,121.2001,121.4282,121.1637,121.3096,122812.0
2021-04-22 15:55:00,132.98,133.13,132.89,132.98,221145.0,121.2913,121.4282,121.2093,121.2913,221145.0
2021-04-23 09:30:00,133.68,134.58,133.53,134.56,191723.0,121.9298,122.7507,121.793,122.7325,191723.0
2021-04-23 09:35:00,134.56,135.16,134.4,134.94,165011.0,122.7325,123.2797,122.5865,123.0791,165011.0
2021-04-23 09:40:00,134.98,135.18,134.9,135.15,92119.0,123.1155,123.298,123.0426,123.2706,92119.0
2021-04-23 09:45:00,135.14,135.29,134.83,135.21,68485.0,123.2615,123.3983,122.9787,123.3253,68485.0
2021-04-23 09:50:00,135.21,135.39,135.02,135.22,73724.0,123.3253,123.4895,123.152,123.3345,73724.0
2021-04-23 09:55:00,135.2,135.2,135.02,135.03,42600.0,123.3162,123.3162,123.152,123.1612,42600.0
2021-04-23 10:00:00,135.05,135.54,134.92,135.44,122944.0,123.1794,123.6263,123.0608,123.5351,122944.0
2021-04-23 10:05:00,135.42,135.54,135.23,135.4,65592.0,123.5169,123.6263,123.3436,123.4986,65592.0
2021-04-23 10:10:00,135.38,135.62,135.35,135.62,56614.0,123.4804,123.6993,123.453,123.6993,56614.0
2021-04-23 10:15:00,135.61,135.64,135.34,135.35,51863.0,123.6902,123.7175,123.4439,123.453,51863.0
2021-04-23 10:20:00,135.33,135.4,135.25,135.34,41780.0,123.4348,123.4986,123.3618,123.4439,41780.0
2021-04-23 10:25:00,135.33,135.4,135.17,135.2,59251.0,123.4348,123.4986,123.2888,123.3162,59251.0
2021-04-23 10:30:00,135.22,135.47,135.06,135.39,65049.0,123.3345,123.5625,123.1885,123.4895,65049.0
2021-04-23 10:35:00,135.39,135.47,135.3,135.31,60446.0,123.4895,123.5625,123.4074,123.4165,60446.0
2021-04-23 10:40:00,135.3,135.34,135.01,135.02,70305.0,123.4074,123.4439,123.1429,123.152,70305.0
2021-04-23 10:45:00,135.02,135.34,134.94,135.24,78313.0,123.152,123.4439,123.0791,123.3527,78313.0
2021-04-23 10:50:00,135.24,135.36,135.12,135.22,58164.0,123.3527,123.4621,123.2432,123.3345,58164.0
2021-04-23 10:55:00,135.22,135.36,135.02,135.21,67860.0,123.3345,123.4621,123.152,123.3253,67860.0
2021-04-23 11:00:00,135.24,135.37,135.19,135.31,28878.0,123.3527,123.4713,123.3071,123.4165,28878.0
2021-04-23 11:05:00,135.33,135.42,135.28,135.29,41496.0,123.4348,123.5169,123.3892,123.3983,41496.0
2021-04-23 11:10:00,135.31,135.39,135.25,135.32,37303.0,123.4165,123.4895,123.3618,123.4257,37303.0
2021-04-23 11:15:00,135.32,135.51,135.32,135.4,54036.0,123.4257,123.599,123.4257,123.4986,54036.0
2021-04-23 11:20:00,135.41,135.62,135.32,135.61,56887.0,123.5078,123.6993,123.4257,123.6902,56887.0
2021-04-23 11:25:00,135.61,135.73,135.53,135.58,56574.0,123.6902,123.7996,123.6172,123.6628,56574.0
2021-04-23 11:30:00,135.57,135.61,135.48,135.54,38426.0,123.6537,123.6902,123.5716,123.6263,38426.0
2021-04-23 11:35:00,135.55,135.66,135.49,135.59,60784.0,123.6354,123.7358,123.5807,123.6719,60784.0
2021-04-23 11:40:00,135.58,135.64,135.37,135.46,35672.0,123.6628,123.7175,123.4713,123.5534,35672.0
2021-04-23 11:45:00,135.47,135.7,135.43,135.68,41838.0,123.5625,123.7723,123.526,123.754,41838.0
2021-04-23 11:50:00,135.68,135.78,135.62,135.7,61672.0,123.754,123.8452,123.6993,123.7723,61672.0
2021-04-23 11:55:00,135.68,135.74,135.45,135.45,44894.0,123.754,123.8087,123.5442,123.5442,44894.0
2021-04-23 12:00:00,135.47,135.53,135.32,135.37,48843.0,123.5625,123.6172,123.4257,123.4713,48843.0
2021-04-23 12:05:00,135.38,135.61,135.38,135.53,40764.0,123.4804,123.6902,123.4804,123.6172,40764.0
2021-04-23 12:10:00,135.53,135.53,135.32,135.36,42907.0,123.6172,123.6172,123.4257,123.4621,42907.0
2021-04-23 12:15:00,135.37,135.47,135.35,135.46,46094.0,123.4713,123.5625,123.453,123.5534,46094.0
2021-04-23 12:20:00,135.47,135.63,135.44,135.62,44433.0,123.5625,123.7084,123.5351,123.6993,44433.0
2021-04-23 12:25:00,135.62,135.62,135.5,135.52,66939.0,123.6993,123.6993,123.5898,123.6081,66939.0
2021-04-23 12:30:00,135.52,135.7,135.49,135.68,57333.0,123.6081,123.7723,123.5807,123.754,57333.0
2021-04-23 12:35:00,135.68,135.73,135.48,135.53,62156.0,123.754,123.7996,123.5716,123.6172,62156.0
2021-04-23 12:40:00,135.54,135.72,135.54,135.68,26578.0,123.6263,123.7905,123.6263,123.754,26578.0
2021-04-23 12:45:00,135.68,135.84,135.65,135.83,37851.0,123.754,123.9,123.7267,123.8908,37851.0
2021-04-23 12:50:00,135.84,135.92,135.82,135.92,44943.0,123.9,123.9729,123.8817,123.9729,44943.0
2021-04-23 12:55:00,135.91,135.94,135.84,135.89,39289.0,123.9638,123.9912,123.9,123.9456,39289.0
2021-04-23 13:00:00,135.9,135.99,135.7,135.77,45010.0,123.9547,124.0368,123.7723,123.8361,45010.0
2021-04-23 13:05:00,135.78,135.84,135.73,135.73,24880.0,123.8452,123.9,123.7996,123.7996,24880.0
2021-04-23 13:10:00,135.73,135.81,135.69,135.7,26698.0,123.7996,123.8726,123.7631,123.7723,26698.0
2021-04-23 13:15:00,135.7,135.86,135.69,135.73,42968.0,123.7723,123.9182,123.7631,123.7996,42968.0
2021-04-23 13:20:00,135.72,135.75,135.63,135.63,19871.0,123.7905,123.8179,123.7084,123.7084,19871.0
2021-04-23 13:25:00,135.65,135.72,135.61,135.69,22418.0,123.7267,123.7905,123.6902,123.7631,22418.0
2021-04-23 13:30:00,135.72,135.85,135.71,135.85,26853.0,123.7905,123.9091,123.7814,123.9091,26853.0
2021-04-23 13:35:00,135.85,135.96,135.85,135.95,37878.0,123.9091,124.0094,123.9091,124.0003,37878.0
2021-04-23 13:40:00,135.96,136.0,135.94,135.97,113420.0,124.0094,124.0459,123.9912,124.0185,113420.0
2021-04-23 13:45:00,135.98,136.0,135.89,135.98,81549.0,124.0277,124.0459,123.9456,124.0277,81549.0
2021-04-23 13:50:00,135.99,136.01,135.93,135.97,93144.0,124.0368,124.055,123.982,124.0185,93144.0
2021-04-23 13:55:00,135.98,136.1,135.91,135.92,69449.0,124.0277,124.1371,123.9638,123.9729,69449.0
2021-04-23 14:00:00,135.92,136.11,135.9,135.93,42571.0,123.9729,124.1462,123.9547,123.982,42571.0
2021-04-23 14:05:00,135.92,135.99,135.89,135.89,40712.0,123.9729,124.0368,123.9456,123.9456,40712.0
2021-04-23 14:10:00,135.88,135.95,135.8,135.81,45951.0,123.9364,124.0003,123.8635,123.8726,45951.0
2021-04-23 14:15:00,135.82,135.82,135.51,135.52,96280.0,123.8817,123.8817,123.599,123.6081,96280.0
2021-04-23 14:20:00,135.54,135.62,135.48,135.54,26342.0,123.6263,123.6993,123.5716,123.6263,26342.0
2021-04-23 14:25:00,135.55,135.58,135.46,135.58,32597.0,123.6354,123.6628,123.5534,123.6628,32597.0
2021-04-23 14:30:00,135.59,135.68,135.48,135.58,59180.0,123.6719,123.754,123.5716,123.6628,59180.0
2021-04-23 14:35:00,135.58,135.62,135.44,135.44,27716.0,123.6628,123.6993,123.5351,123.5351,27716.0
2021-04-23 14:40:00,135.45,135.55,135.44,135.53,31058.0,123.5442,123.6354,123.5351,123.6172,31058.0
2021-04-23 14:45:00,135.54,135.65,135.52,135.64,15119.0,123.6263,123.7267,123.6081,123.7175,15119.0
2021-04-23 14:50:00,135.64,135.78,135.59,135.78,54420.0,123.7175,123.8452,123.6719,123.8452,54420.0
2021-04-23 14:55:00,135.77,135.85,135.69,135.73,42686.0,123.8361,123.9091,123.7631,123.7996,42686.0
2021-04-23 15:00:00,135.71,135.75,135.46,135.52,116400.0,123.7814,123.8179,123.5534,123.6081,116400.0
2021-04-23 15:05:00,135.52,135.7,135.52,135.58,54820.0,123.6081,123.7723,123.6081,123.6628,54820.0
2021-04-23 15:10:00,135.58,135.73,135.57,135.66,39096.0,123.6628,123.7996,123.6537,123.7358,39096.0
2021-04-23 15:15:00,135.67,135.72,135.59,135.6,35767.0,123.7449,123.7905,123.6719,123.6811,35767.0
2021-04-23 15:20:00,135.6,135.83,135.57,135.81,49469.0,123.6811,123.8908,123.6537,123.8726,49469.0
2021-04-23 15:25:00,135.81,135.85,135.76,135.78,48280.0,123.8726,123.9091,123.827,123.8452,48280.0
2021-04-23 15:30:00,135.78,135.92,135.76,135.83,139903.0,123.8452,123.9729,123.827,123.8908,139903.0
2021-04-23 15:35:00,135.85,135.88,135.72,135.79,92461.0,123.9091,123.9364,123.7905,123.8544,92461.0
2021-04-23 15:40:00,135.8,135.82,135.51,135.52,122520.0,123.8635,123.8817,123.599,123.6081,122520.0
2021-04-23 15:45:00,135.52,135.53,135.37,135.47,107958.0,123.6081,123.6172,123.4713,123.5625,107958.0
2021-04-23 15:50:00,135.49,135.5,135.22,135.44,175217.0,123.5807,123.5898,123.3345,123.5351,175217.0
2021-04-23 15:55:00,135.43,135.51,135.26,135.4,334376.0,123.526,123.599,123.3709,123.4986,334376.0
2021-04-26 09:30:00,135.18,136.17,135.12,136.13,219628.0,123.298,124.201,123.2432,124.1645,219628.0
2021-04-26 09:35:00,136.08,136.7,135.98,136.7,97089.0,124.1189,124.6844,124.0277,124.6844,97089.0
2021-04-26 09:40:00,136.7,137.37,136.66,137.34,243502.0,124.6844,125.2955,124.6479,125.2681,243502.0
2021-04-26 09:45:00,137.35,137.75,137.32,137.74,111682.0,125.2772,125.6421,125.2499,125.633,111682.0
2021-04-26 09:50:00,137.7,137.83,137.35,137.64,160786.0,125.5965,125.715,125.2772,125.5417,160786.0
2021-04-26 09:55:00,137.64,138.07,137.64,137.94,221984.0,125.5417,125.9339,125.5417,125.8154,221984.0
2021-04-26 10:00:00,138.01,138.42,138.01,138.27,146443.0,125.8792,126.2532,125.8792,126.1164,146443.0
2021-04-26 10:05:00,138.29,138.41,137.97,138.32,221048.0,126.1346,126.2441,125.8427,126.162,221048.0
2021-04-26 10:10:00,138.33,138.45,138.16,138.22,192716.0,126.1711,126.2805,126.016,126.0708,192716.0
2021-04-26 10:15:00,138.2,138.41,138.04,138.15,166894.0,126.0525,126.2441,125.9066,126.0069,166894.0
2021-04-26 10:20:00,138.15,138.23,137.96,138.12,84856.0,126.0069,126.0799,125.8336,125.9796,84856.0
2021-04-26 10:25:00,138.13,138.16,137.75,137.78,55909.0,125.9887,126.016,125.6421,125.6694,55909.0
2021-04-26 10:30:00,137.82,137.98,137.7,137.8,75877.0,125.7059,125.8519,125.5965,125.6877,75877.0
2021-04-26 10:35:00,137.83,137.95,137.79,137.83,42845.0,125.715,125.8245,125.6786,125.715,42845.0
2021-04-26 10:40:00,137.83,137.87,137.6,137.61,58754.0,125.715,125.7515,125.5053,125.5144,58754.0
2021-04-26 10:45:00,137.63,137.82,137.51,137.61,86628.0,125.5326,125.7059,125.4232,125.5144,86628.0
2021-04-26 10:50:00,137.61,137.63,137.37,137.41,43833.0,125.5144,125.5326,125.2955,125.332,43833.0
2021-04-26 10:55:00,137.4,137.7,137.37,137.66,33352.0,125.3228,125.5965,125.2955,125.56,33352.0
2021-04-26 11:00:00,137.65,137.87,137.59,137.85,76389.0,125.5509,125.7515,125.4961,125.7333,76389.0
2021-04-26 11:05:00,137.85,138.07,137.79,138.06,65171.0,125.7333,125.9339,125.6786,125.9248,65171.0
2021-04-26 11:10:00,138.06,138.57,138.01,138.55,347576.0,125.9248,126.39,125.8792,126.3718,347576.0
2021-04-26 11:15:00,138.55,138.68,138.49,138.67,76475.0,126.3718,126.4903,126.317,126.4812,76475.0
2021-04-26 11:20:00,138.69,138.71,138.39,138.39,59673.0,126.4994,126.5177,126.2258,126.2258,59673.0
2021-04-26 11:25:00,138.4,138.41,138.15,138.27,45788.0,126.2349,126.2441,126.0069,126.1164,45788.0
2021-04-26 11:30:00,138.27,138.37,138.2,138.35,47487.0,126.1164,126.2076,126.0525,126.1893,47487.0
2021-04-26 11:35:00,138.34,138.39,138.23,138.34,23947.0,126.1802,126.2258,126.0799,126.1802,23947.0
2021-04-26 11:40:00,138.34,138.47,138.31,138.46,37752.0,126.1802,126.2988,126.1528,126.2897,37752.0
2021-04-26 11:45:00,138.46,138.52,138.38,138.4,88944.0,126.2897,126.3444,126.2167,126.2349,88944.0
2021-04-26 11:50:00,138.39,138.42,138.32,138.39,39431.0,126.2258,126.2532,126.162,126.2258,39431.0
2021-04-26 11:55:00,138.39,138.56,138.37,138.56,58070.0,126.2258,126.3809,126.2076,126.3809,58070.0
2021-04-26 12:00:00,138.59,138.75,138.55,138.74,85245.0,126.4082,126.5542,126.3718,126.5451,85245.0
2021-04-26 12:05:00,138.74,138.74,138.26,138.38,49670.0,126.5451,126.5451,126.1072,126.2167,49670.0
2021-04-26 12:10:00,138.39,138.61,138.37,138.54,128817.0,126.2258,126.4265,126.2076,126.3626,128817.0
2021-04-26 12:15:00,138.52,138.73,138.49,138.72,135744.0,126.3444,126.5359,126.317,126.5268,135744.0
2021-04-26 12:20:00,138.72,138.98,138.72,138.95,165506.0,126.5268,126.764,126.5268,126.7366,165506.0
2021-04-26 12:25:00,138.95,139.0,138.74,138.77,65349.0,126.7366,126.7822,126.5451,126.5724,65349.0
2021-04-26 12:30:00,138.78,139.14,138.66,139.07,233293.0,126.5815,126.9099,126.4721,126.846,233293.0
2021-04-26 12:35:00,139.09,139.43,139.04,139.42,117764.0,126.8643,127.1744,126.8187,127.1653,117764.0
2021-04-26 12:40:00,139.43,139.65,139.39,139.62,161500.0,127.1744,127.3751,127.1379,127.3477,161500.0
2021-04-26 12:45:00,139.61,139.69,139.37,139.41,101394.0,127.3386,127.4116,127.1197,127.1562,101394.0
2021-04-26 12:50:00,139.4,139.49,139.33,139.42,66239.0,127.147,127.2291,127.0832,127.1653,66239.0
2021-04-26 12:55:00,139.4,139.42,139.27,139.36,39920.0,127.147,127.1653,127.0285,127.1106,39920.0
2021-04-26 13:00:00,139.37,139.4,139.24,139.29,49810.0,127.1197,127.147,127.0011,127.0467,49810.0
2021-04-26 13:05:00,139.28,139.46,139.24,139.34,71394.0,127.0376,127.2018,127.0011,127.0923,71394.0
2021-04-26 13:10:00,139.33,139.5,139.32,139.39,55816.0,127.0832,127.2383,127.0741,127.1379,55816.0
2021-04-26 13:15:00,139.39,139.52,139.38,139.39,55250.0,127.1379,127.2565,127.1288,127.1379,55250.0
2021-04-26 13:20:00,139.38,139.42,139.2,139.38,48286.0,127.1288,127.1653,126.9646,127.1288,48286.0
2021-04-26 13:25:00,139.34,139.38,139.15,139.16,21074.0,127.0923,127.1288,126.919,126.9281,21074.0
2021-04-26 13:30:00,139.21,139.22,138.91,138.97,28666.0,126.9737,126.9829,126.7001,126.7548,28666.0
2021-04-26 13:35:00,138.95,139.02,138.85,138.92,34986.0,126.7366,126.8004,126.6454,126.7092,34986.0
2021-04-26 13:40:00,138.92,139.14,138.89,139.09,63190.0,126.7092,126.9099,126.6819,126.8643,63190.0
2021-04-26 13:45:00,139.1,139.33,139.1,139.19,40361.0,126.8734,127.0832,126.8734,126.9555,40361.0
2021-04-26 13:50:00,139.2,139.27,139.16,139.17,46280.0,126.9646,127.0285,126.9281,126.9373,46280.0
2021-04-26 13:55:00,139.16,139.29,139.16,139.26,32523.0,126.9281,127.0467,126.9281,127.0193,32523.0
2021-04-26 14:00:00,139.26,139.34,139.21,139.28,41656.0,127.0193,127.0923,126.9737,127.0376,41656.0
2021-04-26 14:05:00,139.25,139.27,139.13,139.18,28443.0,127.0102,127.0285,126.9008,126.9464,28443.0
2021-04-26 14:10:00,139.18,139.27,139.18,139.23,20575.0,126.9464,127.0285,126.9464,126.992,20575.0
2021-04-26 14:15:00,139.25,139.25,139.11,139.19,38706.0,127.0102,127.0102,126.8825,126.9555,38706.0
2021-04-26 14:20:00,139.21,139.26,139.13,139.19,42033.0,126.9737,127.0193,126.9008,126.9555,42033.0
2021-04-26 14:25:00,139.18,139.26,139.15,139.25,48325.0,126.9464,127.0193,126.919,127.0102,48325.0
2021-04-26 14:30:00,139.25,139.26,139.17,139.19,38848.0,127.0102,127.0193,126.9373,126.9555,38848.0
2021-04-26 14:35:00,139.19,139.21,139.1,139.19,58959.0,126.9555,126.9737,126.8734,126.9555,58959.0
2021-04-26 14:40:00,139.19,139.28,139.19,139.25,50702.0,126.9555,127.0376,126.9555,127.0102,50702.0
2021-04-26 14:45:00,139.24,139.32,139.16,139.3,85498.0,127.0011,127.0741,126.9281,127.0558,85498.0
2021-04-26 14:50:00,139.32,139.32,139.2,139.32,47173.0,127.0741,127.0741,126.9646,127.0741,47173.0
2021-04-26 14:55:00,139.32,139.4,139.3,139.34,72038.0,127.0741,127.147,127.0558,127.0923,72038.0
2021-04-26 15:00:00,139.33,139.37,139.13,139.17,56380.0,127.0832,127.1197,126.9008,126.9373,56380.0
2021-04-26 15:05:00,139.18,139.28,139.15,139.17,57658.0,126.9464,127.0376,126.919,126.9373,57658.0
2021-04-26 15:10:00,139.17,139.2,139.04,139.04,46124.0,126.9373,126.9646,126.8187,126.8187,46124.0
2021-04-26 15:15:00,139.04,139.21,139.03,139.19,64909.0,126.8187,126.9737,126.8096,126.9555,64909.0
2021-04-26 15:20:00,139.19,139.21,139.1,139.18,47570.0,126.9555,126.9737,126.8734,126.9464,47570.0
2021-04-26 15:25:00,139.18,139.21,138.72,138.76,92837.0,126.9464,126.9737,126.5268,126.5633,92837.0
2021-04-26 15:30:00,138.76,138.83,138.62,138.79,154297.0,126.5633,126.6271,126.4356,126.5907,154297.0
2021-04-26 15:35:00,138.79,138.93,138.73,138.74,75709.0,126.5907,126.7184,126.5359,126.5451,75709.0
2021-04-26 15:40:00,138.72,138.86,138.59,138.8,104623.0,126.5268,126.6545,126.4082,126.5998,104623.0
2021-04-26 15:45:00,138.79,138.85,138.58,138.7,139932.0,126.5907,126.6454,126.3991,126.5086,139932.0
2021-04-26 15:50:00,138.69,138.73,138.48,138.72,244185.0,126.4994,126.5359,126.3079,126.5268,244185.0
2021-04-26 15:55:00,138.71,139.05,138.69,138.99,386866.0,126.5177,126.8278,126.4994,126.7731,386866.0
2021-04-27 09:30:00,138.7,139.38,137.94,137.99,333326.0,126.5086,127.1288,125.8154,125.861,333326.0
2021-04-27 09:35:00,137.98,138.87,137.94,138.82,139607.0,125.8519,126.6636,125.8154,126.618,139607.0
2021-04-27 09:40:00,138.85,139.0,138.23,138.25,82670.0,126.6454,126.7822,126.0799,126.0981,82670.0
2021-04-27 09:45:00,138.24,138.33,137.97,138.27,92975.0,126.089,126.1711,125.8427,126.1164,92975.0
2021-04-27 09:50:00,138.27,138.32,137.9,138.31,102346.0,126.1164,126.162,125.7789,126.1528,102346.0
2021-04-27 09:55:00,138.36,138.45,137.9,137.93,113854.0,126.1985,126.2805,125.7789,125.8063,113854.0
2021-04-27 10:00:00,137.91,137.96,137.57,137.79,93435.0,125.788,125.8336,125.4779,125.6786,93435.0
2021-04-27 10:05:00,137.77,138.0,137.6,137.78,172415.0,125.6603,125.8701,125.5053,125.6694,172415.0
2021-04-27 10:10:00,137.81,138.0,137.58,137.65,116034.0,125.6968,125.8701,125.487,125.5509,116034.0
2021-04-27 10:15:00,137.62,137.75,137.38,137.5,86656.0,125.5235,125.6421,125.3046,125.414,86656.0
2021-04-27 10:20:00,137.47,137.74,137.3,137.67,55048.0,125.3867,125.633,125.2316,125.5691,55048.0
2021-04-27 10:25:00,137.67,138.2,137.59,138.2,54300.0,125.5691,126.0525,125.4961,126.0525,54300.0
2021-04-27 10:30:00,138.18,138.36,137.98,138.3,52440.0,126.0343,126.1985,125.8519,126.1437,52440.0
2021-04-27 10:35:00,138.28,138.28,137.56,137.62,54386.0,126.1255,126.1255,125.4688,125.5235,54386.0
2021-04-27 10:40:00,137.58,137.86,137.52,137.78,86713.0,125.487,125.7424,125.4323,125.6694,86713.0
2021-04-27 10:45:00,137.73,137.99,137.7,137.86,60210.0,125.6238,125.861,125.5965,125.7424,60210.0
2021-04-27 10:50:00,137.85,137.85,137.31,137.47,204301.0,125.7333,125.7333,125.2407,125.3867,204301.0
2021-04-27 10:55:00,137.47,137.8,137.46,137.65,34301.0,125.3867,125.6877,125.3776,125.5509,34301.0
2021-04-27 11:00:00,137.65,137.8,137.36,137.48,108056.0,125.5509,125.6877,125.2864,125.3958,108056.0
2021-04-27 11:05:00,137.48,137.75,137.44,137.58,80690.0,125.3958,125.6421,125.3593,125.487,80690.0
2021-04-27 11:10:00,137.59,137.68,137.3,137.65,136251.0,125.4961,125.5782,125.2316,125.5509,136251.0
2021-04-27 11:15:00,137.65,137.7,137.2,137.3,97776.0,125.5509,125.5965,125.1404,125.2316,97776.0
2021-04-27 11:20:00,137.29,137.35,137.11,137.26,157304.0,125.2225,125.2772,125.0583,125.1951,157304.0
2021-04-27 11:25:00,137.24,137.29,136.98,137.11,293602.0,125.1769,125.2225,124.9398,125.0583,293602.0
2021-04-27 11:30:00,137.17,137.48,137.0,137.44,227323.0,125.1131,125.3958,124.958,125.3593,227323.0
2021-04-27 11:35:00,137.45,137.6,137.4,137.49,63728.0,125.3684,125.5053,125.3228,125.4049,63728.0
2021-04-27 11:40:00,137.49,137.56,137.12,137.13,90055.0,125.4049,125.4688,125.0674,125.0766,90055.0
2021-04-27 11:45:00,137.14,137.4,137.04,137.34,62707.0,125.0857,125.3228,124.9945,125.2681,62707.0
2021-04-27 11:50:00,137.33,137.74,137.33,137.58,34488.0,125.259,125.633,125.259,125.487,34488.0
2021-04-27 11:55:00,137.57,137.74,137.25,137.57,140639.0,125.4779,125.633,125.186,125.4779,140639.0
2021-04-27 12:00:00,137.56,137.58,137.32,137.5,86804.0,125.4688,125.487,125.2499,125.414,86804.0
2021-04-27 12:05:00,137.51,137.63,137.23,137.51,155548.0,125.4232,125.5326,125.1678,125.4232,155548.0
2021-04-27 12:10:00,137.48,137.53,137.26,137.32,30363.0,125.3958,125.4414,125.1951,125.2499,30363.0
2021-04-27 12:15:00,137.33,137.51,137.29,137.44,83699.0,125.259,125.4232,125.2225,125.3593,83699.0
2021-04-27 12:20:00,137.44,137.72,137.36,137.61,93518.0,125.3593,125.6147,125.2864,125.5144,93518.0
2021-04-27 12:25:00,137.62,137.8,137.61,137.67,41838.0,125.5235,125.6877,125.5144,125.5691,41838.0
2021-04-27 12:30:00,137.69,137.69,137.4,137.58,154990.0,125.5873,125.5873,125.3228,125.487,154990.0
2021-04-27 12:35:00,137.56,137.69,137.25,137.57,89703.0,125.4688,125.5873,125.186,125.4779,89703.0
2021-04-27 12:40:00,137.55,137.63,137.43,137.59,61999.0,125.4597,125.5326,125.3502,125.4961,61999.0
2021-04-27 12:45:00,137.61,137.61,137.49,137.55,14543.0,125.5144,125.5144,125.4049,125.4597,14543.0
2021-04-27 12:50:00,137.56,137.62,137.3,137.32,40369.0,125.4688,125.5235,125.2316,125.2499,40369.0
2021-04-27 12:55:00,137.32,137.42,137.31,137.36,19596.0,125.2499,125.3411,125.2407,125.2864,19596.0
2021-04-27 13:00:00,137.36,137.55,137.31,137.55,14985.0,125.2864,125.4597,125.2407,125.4597,14985.0
2021-04-27 13:05:00,137.57,137.58,137.42,137.48,27361.0,125.4779,125.487,125.3411,125.3958,27361.0
2021-04-27 13:10:00,137.47,137.48,137.31,137.34,57667.0,125.3867,125.3958,125.2407,125.2681,57667.0
2021-04-27 13:15:00,137.33,137.37,137.29,137.32,22013.0,125.259,125.2955,125.2225,125.2499,22013.0
2021-04-27 13:20:00,137.31,137.48,137.31,137.38,45264.0,125.2407,125.3958,125.2407,125.3046,45264.0
2021-04-27 13:25:00,137.38,137.4,137.13,137.31,50593.0,125.3046,125.3228,125.0766,125.2407,50593.0
2021-04-27 13:30:00,137.32,137.44,137.32,137.41,70883.0,125.2499,125.3593,125.2499,125.332,70883.0
2021-04-27 13:35:00,137.41,137.62,137.41,137.54,60771.0,125.332,125.5235,125.332,125.4505,60771.0
2021-04-27 13:40:00,137.53,137.61,137.48,137.55,18639.0,125.4414,125.5144,125.3958,125.4597,18639.0
2021-04-27 13:45:00,137.56,137.64,137.48,137.58,35332.0,125.4688,125.5417,125.3958,125.487,35332.0
2021-04-27 13:50:00,137.56,137.72,137.56,137.68,36946.0,125.4688,125.6147,125.4688,125.5782,36946.0
2021-04-27 13:55:00,137.69,137.71,137.5,137.66,56763.0,125.5873,125.6056,125.414,125.56,56763.0
2021-04-27 14:00:00,137.66,137.66,137.35,137.42,88328.0,125.56,125.56,125.2772,125.3411,88328.0
2021-04-27 14:05:00,137.45,137.55,137.36,137.39,39354.0,125.3684,125.4597,125.2864,125.3137,39354.0
2021-04-27 14:10:00,137.36,137.6,137.36,137.59,37853.0,125.2864,125.5053,125.2864,125.4961,37853.0
2021-04-27 14:15:00,137.57,137.6,137.48,137.59,23952.0,125.4779,125.5053,125.3958,125.4961,23952.0
2021-04-27 14:20:00,137.58,137.76,137.53,137.61,71690.0,125.487,125.6512,125.4414,125.5144,71690.0
2021-04-27 14:25:00,137.62,137.7,137.51,137.67,39994.0,125.5235,125.5965,125.4232,125.5691,39994.0
2021-04-27 14:30:00,137.66,137.77,137.62,137.72,65638.0,125.56,125.6603,125.5235,125.6147,65638.0
2021-04-27 14:35:00,137.71,137.79,137.67,137.78,21917.0,125.6056,125.6786,125.5691,125.6694,21917.0
2021-04-27 14:40:00,137.77,137.77,137.62,137.67,41785.0,125.6603,125.6603,125.5235,125.5691,41785.0
2021-04-27 14:45:00,137.64,137.91,137.56,137.91,80684.0,125.5417,125.788,125.4688,125.788,80684.0
2021-04-27 14:50:00,137.9,137.91,137.75,137.9,55475.0,125.7789,125.788,125.6421,125.7789,55475.0
2021-04-27 14:55:00,137.91,137.98,137.85,137.88,43198.0,125.788,125.8519,125.7333,125.7606,43198.0
2021-04-27 15:00:00,137.86,137.9,137.77,137.85,43962.0,125.7424,125.7789,125.6603,125.7333,43962.0
2021-04-27 15:05:00,137.85,137.85,137.68,137.72,45644.0,125.7333,125.7333,125.5782,125.6147,45644.0
2021-04-27 15:10:00,137.73,137.88,137.71,137.88,28353.0,125.6238,125.7606,125.6056,125.7606,28353.0
2021-04-27 15:15:00,137.87,137.87,137.74,137.84,46598.0,125.7515,125.7515,125.633,125.7242,46598.0
2021-04-27 15:20:00,137.81,137.84,137.7,137.82,54255.0,125.6968,125.7242,125.5965,125.7059,54255.0
2021-04-27 15:25:00,137.81,137.88,137.69,137.83,41178.0,125.6968,125.7606,125.5873,125.715,41178.0
2021-04-27 15:30:00,137.85,137.87,137.7,137.8,43137.0,125.7333,125.7515,125.5965,125.6877,43137.0
2021-04-27 15:35:00,137.78,137.99,137.77,137.98,92169.0,125.6694,125.861,125.6603,125.8519,92169.0
2021-04-27 15:40:00,137.98,138.11,137.98,138.02,90199.0,125.8519,125.9704,125.8519,125.8883,90199.0
2021-04-27 15:45:00,138.02,138.14,137.81,138.14,197105.0,125.8883,125.9978,125.6968,125.9978,197105.0
2021-04-27 15:50:00,138.14,138.35,138.13,138.25,196075.0,125.9978,126.1893,125.9887,126.0981,196075.0
2021-04-27 15:55:00,138.26,138.32,137.94,138.03,338719.0,126.1072,126.162,125.8154,125.8975,338719.0
2021-04-28 09:30:00,138.17,138.28,136.17,136.39,506690.0,126.0252,126.1255,124.201,124.4016,506690.0
2021-04-28 09:35:00,136.39,136.57,135.92,135.93,171759.0,124.4016,124.5658,123.9729,123.982,171759.0
2021-04-28 09:40:00,135.94,136.37,135.75,136.21,209474.0,123.9912,124.3834,123.8179,124.2374,209474.0
2021-04-28 09:45:00,136.24,137.48,136.02,137.48,196173.0,124.2648,125.3958,124.0641,125.3958,196173.0
2021-04-28 09:50:00,137.5,137.66,137.27,137.62,270144.0,125.414,125.56,125.2043,125.5235,270144.0
2021-04-28 09:55:00,137.6,138.22,137.55,138.05,146391.0,125.5053,126.0708,125.4597,125.9157,146391.0
2021-04-28 10:00:00,138.02,138.19,137.64,137.84,160492.0,125.8883,126.0434,125.5417,125.7242,160492.0
2021-04-28 10:05:00,137.84,137.92,137.6,137.83,119094.0,125.7242,125.7971,125.5053,125.715,119094.0
2021-04-28 10:10:00,137.88,137.92,137.56,137.58,42243.0,125.7606,125.7971,125.4688,125.487,42243.0
2021-04-28 10:15:00,137.6,137.82,137.49,137.58,105446.0,125.5053,125.7059,125.4049,125.487,105446.0
2021-04-28 10:20:00,137.59,137.85,137.53,137.78,74059.0,125.4961,125.7333,125.4414,125.6694,74059.0
2021-04-28 10:25:00,137.83,137.94,137.76,137.89,92207.0,125.715,125.8154,125.6512,125.7698,92207.0
2021-04-28 10:30:00,137.89,137.91,137.56,137.66,58100.0,125.7698,125.788,125.4688,125.56,58100.0
2021-04-28 10:35:00,137.63,137.69,137.38,137.42,58521.0,125.5326,125.5873,125.3046,125.3411,58521.0
2021-04-28 10:40:00,137.37,137.59,137.29,137.45,58353.0,125.2955,125.4961,125.2225,125.3684,58353.0
2021-04-28 10:45:00,137.46,137.53,137.24,137.47,94604.0,125.3776,125.4414,125.1769,125.3867,94604.0
2021-04-28 10:50:00,137.49,137.63,137.42,137.5,51451.0,125.4049,125.5326,125.3411,125.414,51451.0
2021-04-28 10:55:00,137.49,137.5,137.12,137.2,35304.0,125.4049,125.414,125.0674,125.1404,35304.0
2021-04-28 11:00:00,137.19,137.25,137.07,137.2,65467.0,125.1313,125.186,125.0218,125.1404,65467.0
2021-04-28 11:05:00,137.2,137.42,137.18,137.29,74078.0,125.1404,125.3411,125.1222,125.2225,74078.0
2021-04-28 11:10:00,137.28,137.39,137.16,137.2,46475.0,125.2134,125.3137,125.1039,125.1404,46475.0
2021-04-28 11:15:00,137.17,137.22,136.91,137.03,108808.0,125.1131,125.1587,124.8759,124.9854,108808.0
2021-04-28 11:20:00,137.02,137.16,136.95,137.06,48772.0,124.9762,125.1039,124.9124,125.0127,48772.0
2021-04-28 11:25:00,137.08,137.14,137.04,137.09,72590.0,125.031,125.0857,124.9945,125.0401,72590.0
2021-04-28 11:30:00,137.09,137.14,136.97,137.03,30384.0,125.0401,125.0857,124.9306,124.9854,30384.0
2021-04-28 11:35:00,137.03,137.2,137.03,137.11,36123.0,124.9854,125.1404,124.9854,125.0583,36123.0
2021-04-28 11:40:00,137.1,137.12,136.87,136.9,47698.0,125.0492,125.0674,124.8394,124.8668,47698.0
2021-04-28 11:45:00,136.9,136.93,136.8,136.82,75219.0,124.8668,124.8941,124.7756,124.7938,75219.0
2021-04-28 11:50:00,136.81,136.82,136.66,136.69,68774.0,124.7847,124.7938,124.6479,124.6752,68774.0
2021-04-28 11:55:00,136.72,136.79,136.58,136.77,49312.0,124.7026,124.7665,124.5749,124.7482,49312.0
2021-04-28 12:00:00,136.75,136.8,136.57,136.74,52133.0,124.73,124.7756,124.5658,124.7208,52133.0
2021-04-28 12:05:00,136.74,136.79,136.59,136.72,43879.0,124.7208,124.7665,124.584,124.7026,43879.0
2021-04-28 12:10:00,136.72,136.84,136.65,136.73,153928.0,124.7026,124.8121,124.6388,124.7117,153928.0
2021-04-28 12:15:00,136.69,136.87,136.46,136.53,204353.0,124.6752,124.8394,124.4655,124.5293,204353.0
2021-04-28 12:20:00,136.54,136.57,136.4,136.52,116929.0,124.5384,124.5658,124.4107,124.5202,116929.0
2021-04-28 12:25:00,136.52,136.72,136.42,136.69,136491.0,124.5202,124.7026,124.429,124.6752,136491.0
2021-04-28 12:30:00,136.7,136.77,136.56,136.65,68201.0,124.6844,124.7482,124.5567,124.6388,68201.0
2021-04-28 12:35:00,136.65,136.7,136.47,136.58,80585.0,124.6388,124.6844,124.4746,124.5749,80585.0
2021-04-28 12:40:00,136.56,136.64,136.4,136.42,65077.0,124.5567,124.6296,124.4107,124.429,65077.0
2021-04-28 12:45:00,136.43,136.56,136.38,136.56,28032.0,124.4381,124.5567,124.3925,124.5567,28032.0
2021-04-28 12:50:00,136.56,136.61,136.44,136.49,48550.0,124.5567,124.6023,124.4472,124.4928,48550.0
2021-04-28 12:55:00,136.48,136.49,136.33,136.44,40854.0,124.4837,124.4928,124.3469,124.4472,40854.0
2021-04-28 13:00:00,136.44,136.44,136.29,136.39,44883.0,124.4472,124.4472,124.3104,124.4016,44883.0
2021-04-28 13:05:00,136.4,136.41,136.22,136.25,32820.0,124.4107,124.4199,124.2466,124.2739,32820.0
2021-04-28 13:10:00,136.24,136.42,136.23,136.28,72421.0,124.2648,124.429,124.2557,124.3013,72421.0
2021-04-28 13:15:00,136.3,136.43,136.27,136.41,59977.0,124.3195,124.4381,124.2922,124.4199,59977.0
2021-04-28 13:20:00,136.38,136.55,136.38,136.44,53390.0,124.3925,124.5476,124.3925,124.4472,53390.0
2021-04-28 13:25:00,136.43,136.64,136.4,136.63,68416.0,124.4381,124.6296,124.4107,124.6205,68416.0
2021-04-28 13:30:00,136.62,136.72,136.59,136.64,89995.0,124.6114,124.7026,124.584,124.6296,89995.0
2021-04-28 13:35:00,136.62,136.62,136.42,136.47,71351.0,124.6114,124.6114,124.429,124.4746,71351.0
2021-04-28 13:40:00,136.47,136.58,136.44,136.55,86419.0,124.4746,124.5749,124.4472,124.5476,86419.0
2021-04-28 13:45:00,136.57,136.86,136.54,136.82,69809.0,124.5658,124.8303,124.5384,124.7938,69809.0
2021-04-28 13:50:00,136.83,136.92,136.75,136.9,89664.0,124.8029,124.885,124.73,124.8668,89664.0
2021-04-28 13:55:00,136.88,137.1,136.85,136.96,72804.0,124.8485,125.0492,124.8212,124.9215,72804.0
2021-04-28 14:00:00,136.94,137.28,136.68,137.11,110749.0,124.9033,125.2134,124.6661,125.0583,110749.0
2021-04-28 14:05:00,137.11,137.17,136.92,137.04,43181.0,125.0583,125.1131,124.885,124.9945,43181.0
2021-04-28 14:10:00,137.04,137.22,136.89,137.19,75009.0,124.9945,125.1587,124.8577,125.1313,75009.0
2021-04-28 14:15:00,137.19,137.44,137.13,137.44,104154.0,125.1313,125.3593,125.0766,125.3593,104154.0
2021-04-28 14:20:00,137.43,137.56,137.39,137.47,91619.0,125.3502,125.4688,125.3137,125.3867,91619.0
2021-04-28 14:25:00,137.48,137.57,137.44,137.52,40882.0,125.3958,125.4779,125.3593,125.4323,40882.0
2021-04-28 14:30:00,137.52,137.6,137.28,137.52,74578.0,125.4323,125.5053,125.2134,125.4323,74578.0
2021-04-28 14:35:00,137.52,138.15,137.49,138.02,259364.0,125.4323,126.0069,125.4049,125.8883,259364.0
2021-04-28 14:40:00,138.03,138.23,138.02,138.17,137107.0,125.8975,126.0799,125.8883,126.0252,137107.0
2021-04-28 14:45:00,138.16,138.22,137.55,137.59,142610.0,126.016,126.0708,125.4597,125.4961,142610.0
2021-04-28 14:50:00,137.58,137.71,137.56,137.58,81695.0,125.487,125.6056,125.4688,125.487,81695.0
2021-04-28 14:55:00,137.57,137.73,137.47,137.67,66409.0,125.4779,125.6238,125.3867,125.5691,66409.0
2021-04-28 15:00:00,137.66,137.88,137.64,137.73,80707.0,125.56,125.7606,125.5417,125.6238,80707.0
2021-04-28 15:05:00,137.71,137.85,137.55,137.83,68868.0,125.6056,125.7333,125.4597,125.715,68868.0
2021-04-28 15:10:00,137.85,137.86,137.26,137.66,83156.0,125.7333,125.7424,125.1951,125.56,83156.0
2021-04-28 15:15:00,137.64,137.67,137.51,137.56,41770.0,125.5417,125.5691,125.4232,125.4688,41770.0
2021-04-28 15:20:00,137.55,137.65,137.53,137.55,52332.0,125.4597,125.5509,125.4414,125.4597,52332.0
2021-04-28 15:25:00,137.56,137.83,137.54,137.82,99837.0,125.4688,125.715,125.4505,125.7059,99837.0
2021-04-28 15:30:00,137.83,137.96,137.73,137.81,90276.0,125.715,125.8336,125.6238,125.6968,90276.0
2021-04-28 15:35:00,137.81,138.07,137.76,137.92,118414.0,125.6968,125.9339,125.6512,125.7971,118414.0
2021-04-28 15:40:00,137.93,138.12,137.85,137.96,173017.0,125.8063,125.9796,125.7333,125.8336,173017.0
2021-04-28 15:45:00,137.94,137.98,137.67,137.77,133631.0,125.8154,125.8519,125.5691,125.6603,133631.0
2021-04-28 15:50:00,137.76,138.0,137.61,137.73,250598.0,125.6512,125.8701,125.5144,125.6238,250598.0
2021-04-28 15:55:00,137.72,137.89,136.52,136.63,719114.0,125.6147,125.7698,124.5202,124.6205,719114.0
2021-04-29 09:30:00,145.18,145.3,142.1,142.78,2192469.0,132.419,132.5284,129.6097,130.2299,2192469.0
2021-04-29 09:35:00,142.77,144.44,142.77,144.35,826886.0,130.2208,131.744,130.2208,131.6619,826886.0
2021-04-29 09:40:00,144.37,144.55,143.98,144.03,570587.0,131.6802,131.8444,131.3245,131.3701,570587.0
2021-04-29 09:45:00,144.03,144.3,143.25,143.33,496559.0,131.3701,131.6163,130.6586,130.7316,496559.0
2021-04-29 09:50:00,143.33,143.74,142.5,142.5,607506.0,130.7316,131.1056,129.9746,129.9746,607506.0
2021-04-29 09:55:00,142.51,142.71,142.17,142.66,449781.0,129.9837,130.1661,129.6736,130.1205,449781.0
2021-04-29 10:00:00,142.65,142.98,142.5,142.5,339815.0,130.1114,130.4124,129.9746,129.9746,339815.0
2021-04-29 10:05:00,142.52,142.58,141.77,141.81,369150.0,129.9928,130.0475,129.3087,129.3452,369150.0
2021-04-29 10:10:00,141.8,142.35,141.52,141.87,449525.0,129.3361,129.8377,129.0807,129.3999,449525.0
2021-04-29 10:15:00,141.89,142.55,141.75,142.05,244501.0,129.4182,130.0202,129.2905,129.5641,244501.0
2021-04-29 10:20:00,142.01,142.39,141.97,142.25,230769.0,129.5276,129.8742,129.4911,129.7465,230769.0
2021-04-29 10:25:00,142.25,142.3,141.91,142.0,159673.0,129.7465,129.7921,129.4364,129.5185,159673.0
2021-04-29 10:30:00,142.01,142.19,141.78,141.87,301325.0,129.5276,129.6918,129.3178,129.3999,301325.0
2021-04-29 10:35:00,141.84,141.86,141.53,141.67,141027.0,129.3726,129.3908,129.0898,129.2175,141027.0
2021-04-29 10:40:00,141.69,142.18,141.66,142.15,199692.0,129.2358,129.6827,129.2084,129.6553,199692.0
2021-04-29 10:45:00,142.15,142.19,140.97,141.03,295234.0,129.6553,129.6918,128.579,128.6338,295234.0
2021-04-29 10:50:00,141.02,141.35,140.99,141.14,303964.0,128.6246,128.9256,128.5973,128.7341,303964.0
2021-04-29 10:55:00,141.16,141.84,141.12,141.6,125052.0,128.7523,129.3726,128.7159,129.1537,125052.0
2021-04-29 11:00:00,141.57,141.72,141.41,141.59,140840.0,129.1263,129.2631,128.9804,129.1445,140840.0
2021-04-29 11:05:00,141.58,142.04,141.45,141.64,108556.0,129.1354,129.555,129.0169,129.1902,108556.0
2021-04-29 11:10:00,141.65,141.88,141.52,141.74,88183.0,129.1993,129.4091,129.0807,129.2814,88183.0
2021-04-29 11:15:00,141.72,142.02,141.62,141.85,237627.0,129.2631,129.5367,129.1719,129.3817,237627.0
2021-04-29 11:20:00,141.87,142.05,141.77,141.93,168283.0,129.3999,129.5641,129.3087,129.4547,168283.0
2021-04-29 11:25:00,141.92,142.29,141.79,142.25,176915.0,129.4455,129.783,129.327,129.7465,176915.0
2021-04-29 11:30:00,142.25,142.4,141.94,141.95,136427.0,129.7465,129.8833,129.4638,129.4729,136427.0
2021-04-29 11:35:00,141.96,142.4,141.85,142.15,129082.0,129.482,129.8833,129.3817,129.6553,129082.0
2021-04-29 11:40:00,142.17,142.5,142.02,142.28,154479.0,129.6736,129.9746,129.5367,129.7739,154479.0
2021-04-29 11:45:00,142.28,142.43,142.23,142.36,83795.0,129.7739,129.9107,129.7283,129.8469,83795.0
2021-04-29 11:50:00,142.33,142.45,142.22,142.3,113519.0,129.8195,129.929,129.7192,129.7921,113519.0
2021-04-29 11:55:00,142.31,142.31,141.27,141.28,160027.0,129.8013,129.8013,128.8527,128.8618,160027.0
2021-04-29 12:00:00,141.27,141.37,141.04,141.07,141890.0,128.8527,128.9439,128.6429,128.6703,141890.0
2021-04-29 12:05:00,141.1,141.11,140.67,141.02,219043.0,128.6976,128.7067,128.3054,128.6246,219043.0
2021-04-29 12:10:00,141.04,141.16,140.92,141.07,123712.0,128.6429,128.7523,128.5334,128.6703,123712.0
2021-04-29 12:15:00,141.09,141.58,140.86,141.56,181855.0,128.6885,129.1354,128.4787,129.1172,181855.0
2021-04-29 12:20:00,141.57,141.8,141.46,141.72,97603.0,129.1263,129.3361,129.026,129.2631,97603.0
2021-04-29 12:25:00,141.72,142.1,141.63,141.98,324915.0,129.2631,129.6097,129.181,129.5003,324915.0
2021-04-29 12:30:00,141.97,141.98,141.41,141.49,174444.0,129.4911,129.5003,128.9804,129.0533,174444.0
2021-04-29 12:35:00,141.5,141.54,141.21,141.41,89080.0,129.0625,129.0989,128.7979,128.9804,89080.0
2021-04-29 12:40:00,141.42,141.44,141.21,141.27,254864.0,128.9895,129.0077,128.7979,128.8527,254864.0
2021-04-29 12:45:00,141.27,141.65,141.18,141.6,147342.0,128.8527,129.1993,128.7706,129.1537,147342.0
2021-04-29 12:50:00,141.63,141.75,141.5,141.63,83165.0,129.181,129.2905,129.0625,129.181,83165.0
2021-04-29 12:55:00,141.63,141.84,141.48,141.53,92785.0,129.181,129.3726,129.0442,129.0898,92785.0
2021-04-29 13:00:00,141.54,141.58,141.06,141.14,115060.0,129.0989,129.1354,128.6611,128.7341,115060.0
2021-04-29 13:05:00,141.16,141.42,141.09,141.2,57647.0,128.7523,128.9895,128.6885,128.7888,57647.0
2021-04-29 13:10:00,141.21,141.47,141.14,141.21,79018.0,128.7979,129.0351,128.7341,128.7979,79018.0
2021-04-29 13:15:00,141.2,141.37,141.1,141.17,65363.0,128.7888,128.9439,128.6976,128.7615,65363.0
2021-04-29 13:20:00,141.18,141.33,141.0,141.32,101121.0,128.7706,128.9074,128.6064,128.8983,101121.0
2021-04-29 13:25:00,141.31,141.49,141.14,141.38,61090.0,128.8892,129.0533,128.7341,128.953,61090.0
2021-04-29 13:30:00,141.39,141.53,141.27,141.33,44763.0,128.9621,129.0898,128.8527,128.9074,44763.0
2021-04-29 13:35:00,141.34,141.58,141.34,141.34,54443.0,128.9165,129.1354,128.9165,128.9165,54443.0
2021-04-29 13:40:00,141.33,141.72,141.3,141.68,59742.0,128.9074,129.2631,128.88,129.2266,59742.0
2021-04-29 13:45:00,141.68,141.75,141.55,141.71,64461.0,129.2266,129.2905,129.1081,129.254,64461.0
2021-04-29 13:50:00,141.72,141.81,141.57,141.57,35617.0,129.2631,129.3452,129.1263,129.1263,35617.0
2021-04-29 13:55:00,141.56,141.67,141.48,141.64,61396.0,129.1172,129.2175,129.0442,129.1902,61396.0
2021-04-29 14:00:00,141.64,141.76,141.54,141.58,51313.0,129.1902,129.2996,129.0989,129.1354,51313.0
2021-04-29 14:05:00,141.59,141.95,141.59,141.86,57120.0,129.1445,129.4729,129.1445,129.3908,57120.0
2021-04-29 14:10:00,141.83,142.15,141.81,142.1,74359.0,129.3634,129.6553,129.3452,129.6097,74359.0
2021-04-29 14:15:00,142.12,142.16,141.99,142.13,67779.0,129.628,129.6644,129.5094,129.6371,67779.0
2021-04-29 14:20:00,142.12,142.15,141.9,141.95,50094.0,129.628,129.6553,129.4273,129.4729,50094.0
2021-04-29 14:25:00,141.94,142.04,141.88,141.91,42415.0,129.4638,129.555,129.4091,129.4364,42415.0
2021-04-29 14:30:00,141.9,142.06,141.89,141.93,66109.0,129.4273,129.5732,129.4182,129.4547,66109.0
2021-04-29 14:35:00,141.92,142.07,141.89,141.98,54351.0,129.4455,129.5824,129.4182,129.5003,54351.0
2021-04-29 14:40:00,141.97,142.25,141.91,142.24,75172.0,129.4911,129.7465,129.4364,129.7374,75172.0
2021-04-29 14:45:00,142.24,142.41,142.18,142.29,71642.0,129.7374,129.8925,129.6827,129.783,71642.0
2021-04-29 14:50:00,142.28,142.38,142.12,142.32,59688.0,129.7739,129.8651,129.628,129.8104,59688.0
2021-04-29 14:55:00,142.3,142.42,142.29,142.42,46773.0,129.7921,129.9016,129.783,129.9016,46773.0
2021-04-29 15:00:00,142.41,142.5,142.28,142.29,111234.0,129.8925,129.9746,129.7739,129.783,111234.0
2021-04-29 15:05:00,142.3,142.47,142.25,142.27,60420.0,129.7921,129.9472,129.7465,129.7648,60420.0
2021-04-29 15:10:00,142.28,142.35,142.13,142.18,55093.0,129.7739,129.8377,129.6371,129.6827,55093.0
2021-04-29 15:15:00,142.2,142.33,142.13,142.19,66172.0,129.7009,129.8195,129.6371,129.6918,66172.0
2021-04-29 15:20:00,142.2,142.34,142.15,142.24,70662.0,129.7009,129.8286,129.6553,129.7374,70662.0
2021-04-29 15:25:00,142.23,142.38,142.21,142.35,87666.0,129.7283,129.8651,129.71,129.8377,87666.0
2021-04-29 15:30:00,142.36,142.38,142.02,142.18,100142.0,129.8469,129.8651,129.5367,129.6827,100142.0
2021-04-29 15:35:00,142.18,142.37,142.12,142.36,118921.0,129.6827,129.856,129.628,129.8469,118921.0
2021-04-29 15:40:00,142.37,142.5,142.35,142.5,111736.0,129.856,129.9746,129.8377,129.9746,111736.0
2021-04-29 15:45:00,142.49,142.75,142.48,142.56,183254.0,129.9654,130.2026,129.9563,130.0293,183254.0
2021-04-29 15:50:00,142.53,142.87,142.25,142.76,327729.0,130.0019,130.312,129.7465,130.2117,327729.0
2021-04-29 15:55:00,142.75,142.87,142.53,142.68,464932.0,130.2026,130.312,130.0019,130.1387,464932.0
2021-04-30 09:30:00,141.08,142.09,140.92,141.54,428113.0,128.6794,129.6006,128.5334,129.0989,428113.0
2021-04-30 09:35:00,141.54,141.82,141.2,141.21,181689.0,129.0989,129.3543,128.7888,128.7979,181689.0
2021-04-30 09:40:00,141.22,141.27,140.54,140.62,360352.0,128.8071,128.8527,128.1868,128.2598,360352.0
2021-04-30 09:45:00,140.6,140.67,140.05,140.41,222070.0,128.2416,128.3054,127.7399,128.0683,222070.0
2021-04-30 09:50:00,140.4,140.55,140.02,140.24,247643.0,128.0591,128.196,127.7125,127.9132,247643.0
2021-04-30 09:55:00,140.26,140.57,140.1,140.53,89631.0,127.9314,128.2142,127.7855,128.1777,89631.0
2021-04-30 10:00:00,140.49,140.5,139.84,139.93,156972.0,128.1412,128.1504,127.5484,127.6305,156972.0
2021-04-30 10:05:00,139.93,139.98,139.52,139.88,174212.0,127.6305,127.6761,127.2565,127.5849,174212.0
2021-04-30 10:10:00,139.88,139.97,139.6,139.61,109673.0,127.5849,127.6669,127.3295,127.3386,109673.0
2021-04-30 10:15:00,139.62,139.97,139.6,139.71,116042.0,127.3477,127.6669,127.3295,127.4298,116042.0
2021-04-30 10:20:00,139.72,139.94,139.6,139.82,106333.0,127.4389,127.6396,127.3295,127.5301,106333.0
2021-04-30 10:25:00,139.8,140.4,139.78,140.35,118608.0,127.5119,128.0591,127.4936,128.0135,118608.0
2021-04-30 10:30:00,140.35,140.79,140.33,140.62,140222.0,128.0135,128.4149,127.9953,128.2598,140222.0
2021-04-30 10:35:00,140.62,140.88,140.38,140.38,139027.0,128.2598,128.497,128.0409,128.0409,139027.0
2021-04-30 10:40:00,140.34,140.61,140.34,140.45,92216.0,128.0044,128.2507,128.0044,128.1047,92216.0
2021-04-30 10:45:00,140.46,140.61,140.41,140.54,70935.0,128.1139,128.2507,128.0683,128.1868,70935.0
2021-04-30 10:50:00,140.53,140.57,140.26,140.28,103112.0,128.1777,128.2142,127.9314,127.9497,103112.0
2021-04-30 10:55:00,140.26,140.32,140.11,140.21,72779.0,127.9314,127.9862,127.7946,127.8858,72779.0
2021-04-30 11:00:00,140.21,140.24,140.1,140.13,63450.0,127.8858,127.9132,127.7855,127.8129,63450.0
2021-04-30 11:05:00,140.12,140.35,140.1,140.27,53070.0,127.8038,128.0135,127.7855,127.9406,53070.0
2021-04-30 11:10:00,140.26,140.44,140.22,140.26,65030.0,127.9314,128.0956,127.895,127.9314,65030.0
2021-04-30 11:15:00,140.25,140.37,139.93,140.07,84829.0,127.9223,128.0318,127.6305,127.7581,84829.0
2021-04-30 11:20:00,140.06,140.15,139.89,139.93,68050.0,127.749,127.8311,127.594,127.6305,68050.0
2021-04-30 11:25:00,139.94,139.97,139.74,139.83,63424.0,127.6396,127.6669,127.4572,127.5392,63424.0
2021-04-30 11:30:00,139.81,139.99,139.75,139.86,69030.0,127.521,127.6852,127.4663,127.5666,69030.0
2021-04-30 11:35:00,139.87,139.91,139.7,139.7,31615.0,127.5757,127.6122,127.4207,127.4207,31615.0
2021-04-30 11:40:00,139.7,139.76,139.56,139.59,42564.0,127.4207,127.4754,127.293,127.3203,42564.0
2021-04-30 11:45:00,139.57,139.83,139.54,139.77,78948.0,127.3021,127.5392,127.2747,127.4845,78948.0
2021-04-30 11:50:00,139.77,140.0,139.67,139.95,76046.0,127.4845,127.6943,127.3933,127.6487,76046.0
2021-04-30 11:55:00,139.94,139.97,139.7,139.8,42152.0,127.6396,127.6669,127.4207,127.5119,42152.0
2021-04-30 12:00:00,139.8,139.85,139.52,139.54,64640.0,127.5119,127.5575,127.2565,127.2747,64640.0
2021-04-30 12:05:00,139.53,139.69,139.4,139.59,84158.0,127.2656,127.4116,127.147,127.3203,84158.0
2021-04-30 12:10:00,139.54,139.62,139.36,139.42,51891.0,127.2747,127.3477,127.1106,127.1653,51891.0
2021-04-30 12:15:00,139.42,139.53,139.27,139.3,67089.0,127.1653,127.2656,127.0285,127.0558,67089.0
2021-04-30 12:20:00,139.29,139.47,139.2,139.26,73265.0,127.0467,127.2109,126.9646,127.0193,73265.0
2021-04-30 12:25:00,139.26,139.32,139.2,139.31,43817.0,127.0193,127.0741,126.9646,127.065,43817.0
2021-04-30 12:30:00,139.34,139.47,139.16,139.2,67478.0,127.0923,127.2109,126.9281,126.9646,67478.0
2021-04-30 12:35:00,139.17,139.21,139.02,139.06,57956.0,126.9373,126.9737,126.8004,126.8369,57956.0
2021-04-30 12:40:00,139.07,139.12,139.0,139.1,165712.0,126.846,126.8917,126.7822,126.8734,165712.0
2021-04-30 12:45:00,139.1,139.19,139.07,139.17,42090.0,126.8734,126.9555,126.846,126.9373,42090.0
2021-04-30 12:50:00,139.17,139.2,138.92,138.95,93298.0,126.9373,126.9646,126.7092,126.7366,93298.0
2021-04-30 12:55:00,138.96,139.0,138.82,138.94,72042.0,126.7457,126.7822,126.618,126.7275,72042.0
2021-04-30 13:00:00,138.94,139.1,138.9,139.09,51266.0,126.7275,126.8734,126.691,126.8643,51266.0
2021-04-30 13:05:00,139.09,139.21,138.95,139.2,50736.0,126.8643,126.9737,126.7366,126.9646,50736.0
2021-04-30 13:10:00,139.21,139.29,138.98,139.26,96249.0,126.9737,127.0467,126.764,127.0193,96249.0
2021-04-30 13:15:00,139.28,139.31,139.16,139.22,72786.0,127.0376,127.065,126.9281,126.9829,72786.0
2021-04-30 13:20:00,139.21,139.28,139.1,139.23,106706.0,126.9737,127.0376,126.8734,126.992,106706.0
2021-04-30 13:25:00,139.23,139.28,138.97,139.04,70614.0,126.992,127.0376,126.7548,126.8187,70614.0
2021-04-30 13:30:00,139.03,139.12,138.9,139.03,48452.0,126.8096,126.8917,126.691,126.8096,48452.0
2021-04-30 13:35:00,139.03,139.09,138.86,138.87,58965.0,126.8096,126.8643,126.6545,126.6636,58965.0
2021-04-30 13:40:00,138.87,138.92,138.75,138.77,50207.0,126.6636,126.7092,126.5542,126.5724,50207.0
2021-04-30 13:45:00,138.76,138.82,138.6,138.68,75559.0,126.5633,126.618,126.4174,126.4903,75559.0
2021-04-30 13:50:00,138.67,138.74,138.41,138.54,72649.0,126.4812,126.5451,126.2441,126.3626,72649.0
2021-04-30 13:55:00,138.51,138.58,138.38,138.44,65056.0,126.3353,126.3991,126.2167,126.2714,65056.0
2021-04-30 14:00:00,138.44,138.53,138.26,138.29,72250.0,126.2714,126.3535,126.1072,126.1346,72250.0
2021-04-30 14:05:00,138.3,138.62,138.29,138.62,48203.0,126.1437,126.4356,126.1346,126.4356,48203.0
2021-04-30 14:10:00,138.61,138.69,138.5,138.58,35545.0,126.4265,126.4994,126.3261,126.3991,35545.0
2021-04-30 14:15:00,138.57,138.6,138.34,138.57,55227.0,126.39,126.4174,126.1802,126.39,55227.0
2021-04-30 14:20:00,138.59,138.65,138.33,138.35,55106.0,126.4082,126.463,126.1711,126.1893,55106.0
2021-04-30 14:25:00,138.36,138.64,138.33,138.58,72061.0,126.1985,126.4538,126.1711,126.3991,72061.0
2021-04-30 14:30:00,138.58,138.66,138.46,138.6,60772.0,126.3991,126.4721,126.2897,126.4174,60772.0
2021-04-30 14:35:00,138.6,138.62,138.35,138.6,74184.0,126.4174,126.4356,126.1893,126.4174,74184.0
2021-04-30 14:40:00,138.6,138.8,138.56,138.66,55582.0,126.4174,126.5998,126.3809,126.4721,55582.0
2021-04-30 14:45:00,138.65,138.68,138.45,138.5,47583.0,126.463,126.4903,126.2805,126.3261,47583.0
2021-04-30 14:50:00,138.5,138.69,138.36,138.65,78754.0,126.3261,126.4994,126.1985,126.463,78754.0
2021-04-30 14:55:00,138.65,138.8,138.6,138.66,54884.0,126.463,126.5998,126.4174,126.4721,54884.0
2021-04-30 15:00:00,138.67,138.93,138.64,138.84,54547.0,126.4812,126.7184,126.4538,126.6363,54547.0
2021-04-30 15:05:00,138.88,138.97,138.76,138.78,43978.0,126.6727,126.7548,126.5633,126.5815,43978.0
2021-04-30 15:10:00,138.75,138.86,138.51,138.51,80921.0,126.5542,126.6545,126.3353,126.3353,80921.0
2021-04-30 15:15:00,138.5,138.73,138.47,138.62,65542.0,126.3261,126.5359,126.2988,126.4356,65542.0
2021-04-30 15:20:00,138.61,138.8,138.51,138.74,45221.0,126.4265,126.5998,126.3353,126.5451,45221.0
2021-04-30 15:25:00,138.75,138.87,138.68,138.81,55324.0,126.5542,126.6636,126.4903,126.6089,55324.0
2021-04-30 15:30:00,138.82,138.92,138.75,138.81,81696.0,126.618,126.7092,126.5542,126.6089,81696.0
2021-04-30 15:35:00,138.8,139.0,138.79,138.86,75777.0,126.5998,126.7822,126.5907,126.6545,75777.0
2021-04-30 15:40:00,138.84,138.84,138.54,138.59,78200.0,126.6363,126.6363,126.3626,126.4082,78200.0
2021-04-30 15:45:00,138.59,138.94,138.43,138.93,129204.0,126.4082,126.7275,126.2623,126.7184,129204.0
2021-04-30 15:50:00,138.93,138.93,138.59,138.64,227925.0,126.7184,126.7184,126.4082,126.4538,227925.0
2021-04-30 15:55:00,138.63,138.84,138.61,138.84,435156.0,126.4447,126.6363,126.4265,126.6363,435156.0
2021-05-03 09:30:00,139.73,139.76,139.07,139.46,266797.0,127.448,127.4754,126.846,127.2018,266797.0
2021-05-03 09:35:00,139.43,139.65,138.9,139.18,181429.0,127.1744,127.3751,126.691,126.9464,181429.0
2021-05-03 09:40:00,139.15,139.31,138.89,139.14,100174.0,126.919,127.065,126.6819,126.9099,100174.0
2021-05-03 09:45:00,139.13,139.21,138.9,138.99,86043.0,126.9008,126.9737,126.691,126.7731,86043.0
2021-05-03 09:50:00,139.02,139.38,138.94,139.38,111282.0,126.8004,127.1288,126.7275,127.1288,111282.0
2021-05-03 09:55:00,139.36,139.58,139.27,139.52,110709.0,127.1106,127.3112,127.0285,127.2565,110709.0
2021-05-03 10:00:00,139.52,139.52,139.1,139.33,77998.0,127.2565,127.2565,126.8734,127.0832,77998.0
2021-05-03 10:05:00,139.32,139.69,139.26,139.35,122696.0,127.0741,127.4116,127.0193,127.1014,122696.0
2021-05-03 10:10:00,139.35,139.41,139.05,139.34,104084.0,127.1014,127.1562,126.8278,127.0923,104084.0
2021-05-03 10:15:00,139.36,139.42,139.04,139.08,66750.0,127.1106,127.1653,126.8187,126.8552,66750.0
2021-05-03 10:20:00,139.09,139.13,138.77,138.79,102276.0,126.8643,126.9008,126.5724,126.5907,102276.0
2021-05-03 10:25:00,138.77,138.77,138.48,138.65,93624.0,126.5724,126.5724,126.3079,126.463,93624.0
2021-05-03 10:30:00,138.66,138.99,138.57,138.87,51671.0,126.4721,126.7731,126.39,126.6636,51671.0
2021-05-03 10:35:00,138.87,139.04,138.55,138.55,43768.0,126.6636,126.8187,126.3718,126.3718,43768.0
2021-05-03 10:40:00,138.55,138.66,138.46,138.58,37722.0,126.3718,126.4721,126.2897,126.3991,37722.0
2021-05-03 10:45:00,138.55,138.75,138.51,138.64,49355.0,126.3718,126.5542,126.3353,126.4538,49355.0
2021-05-03 10:50:00,138.62,138.66,138.14,138.25,76873.0,126.4356,126.4721,125.9978,126.0981,76873.0
2021-05-03 10:55:00,138.24,138.37,138.09,138.19,99133.0,126.089,126.2076,125.9522,126.0434,99133.0
2021-05-03 11:00:00,138.24,138.24,137.97,138.02,68443.0,126.089,126.089,125.8427,125.8883,68443.0
2021-05-03 11:05:00,138.03,138.29,138.02,138.19,135013.0,125.8975,126.1346,125.8883,126.0434,135013.0
2021-05-03 11:10:00,138.19,138.19,137.63,137.72,80763.0,126.0434,126.0434,125.5326,125.6147,80763.0
2021-05-03 11:15:00,137.71,137.72,137.36,137.41,97636.0,125.6056,125.6147,125.2864,125.332,97636.0
2021-05-03 11:20:00,137.4,137.61,137.32,137.58,90199.0,125.3228,125.5144,125.2499,125.487,90199.0
2021-05-03 11:25:00,137.58,137.59,137.14,137.17,73937.0,125.487,125.4961,125.0857,125.1131,73937.0
2021-05-03 11:30:00,137.17,137.5,137.08,137.42,41885.0,125.1131,125.414,125.031,125.3411,41885.0
2021-05-03 11:35:00,137.41,137.7,137.4,137.66,48609.0,125.332,125.5965,125.3228,125.56,48609.0
2021-05-03 11:40:00,137.65,137.81,137.61,137.8,38589.0,125.5509,125.6968,125.5144,125.6877,38589.0
2021-05-03 11:45:00,137.78,137.79,137.46,137.62,32751.0,125.6694,125.6786,125.3776,125.5235,32751.0
2021-05-03 11:50:00,137.63,137.72,137.26,137.26,38986.0,125.5326,125.6147,125.1951,125.1951,38986.0
2021-05-03 11:55:00,137.27,137.54,137.25,137.54,25467.0,125.2043,125.4505,125.186,125.4505,25467.0
2021-05-03 12:00:00,137.51,137.57,137.39,137.42,26031.0,125.4232,125.4779,125.3137,125.3411,26031.0
2021-05-03 12:05:00,137.43,137.5,137.36,137.39,23942.0,125.3502,125.414,125.2864,125.3137,23942.0
2021-05-03 12:10:00,137.36,137.42,137.29,137.39,21258.0,125.2864,125.3411,125.2225,125.3137,21258.0
2021-05-03 12:15:00,137.37,137.39,137.25,137.31,22352.0,125.2955,125.3137,125.186,125.2407,22352.0
2021-05-03 12:20:00,137.3,137.46,137.17,137.4,43796.0,125.2316,125.3776,125.1131,125.3228,43796.0
2021-05-03 12:25:00,137.39,137.41,137.16,137.19,33219.0,125.3137,125.332,125.1039,125.1313,33219.0
2021-05-03 12:30:00,137.18,137.19,136.93,137.05,70147.0,125.1222,125.1313,124.8941,125.0036,70147.0
2021-05-03 12:35:00,137.05,137.07,136.93,136.93,39331.0,125.0036,125.0218,124.8941,124.8941,39331.0
2021-05-03 12:40:00,136.93,137.01,136.89,136.94,37149.0,124.8941,124.9671,124.8577,124.9033,37149.0
2021-05-03 12:45:00,136.92,137.01,136.87,136.95,31400.0,124.885,124.9671,124.8394,124.9124,31400.0
2021-05-03 12:50:00,136.95,137.06,136.91,137.01,30863.0,124.9124,125.0127,124.8759,124.9671,30863.0
2021-05-03 12:55:00,137.0,137.1,136.96,137.09,26463.0,124.958,125.0492,124.9215,125.0401,26463.0
2021-05-03 13:00:00,137.11,137.28,137.08,137.23,39859.0,125.0583,125.2134,125.031,125.1678,39859.0
2021-05-03 13:05:00,137.26,137.31,137.14,137.24,28689.0,125.1951,125.2407,125.0857,125.1769,28689.0
2021-05-03 13:10:00,137.25,137.38,137.17,137.34,28201.0,125.186,125.3046,125.1131,125.2681,28201.0
2021-05-03 13:15:00,137.34,137.42,137.28,137.32,17397.0,125.2681,125.3411,125.2134,125.2499,17397.0
2021-05-03 13:20:00,137.33,137.5,137.27,137.29,19769.0,125.259,125.414,125.2043,125.2225,19769.0
2021-05-03 13:25:00,137.28,137.3,137.12,137.12,25453.0,125.2134,125.2316,125.0674,125.0674,25453.0
2021-05-03 13:30:00,137.08,137.12,137.05,137.09,24130.0,125.031,125.0674,125.0036,125.0401,24130.0
2021-05-03 13:35:00,137.1,137.11,136.95,137.07,20254.0,125.0492,125.0583,124.9124,125.0218,20254.0
2021-05-03 13:40:00,137.08,137.23,137.06,137.15,27300.0,125.031,125.1678,125.0127,125.0948,27300.0
2021-05-03 13:45:00,137.15,137.22,137.12,137.16,27535.0,125.0948,125.1587,125.0674,125.1039,27535.0
2021-05-03 13:50:00,137.15,137.19,137.11,137.18,14953.0,125.0948,125.1313,125.0583,125.1222,14953.0
2021-05-03 13:55:00,137.18,137.42,137.14,137.39,48737.0,125.1222,125.3411,125.0857,125.3137,48737.0
2021-05-03 14:00:00,137.4,137.5,137.38,137.44,27104.0,125.3228,125.414,125.3046,125.3593,27104.0
2021-05-03 14:05:00,137.43,137.57,137.41,137.52,30856.0,125.3502,125.4779,125.332,125.4323,30856.0
2021-05-03 14:10:00,137.54,137.69,137.54,137.68,40978.0,125.4505,125.5873,125.4505,125.5782,40978.0
2021-05-03 14:15:00,137.68,137.7,137.55,137.64,33354.0,125.5782,125.5965,125.4597,125.5417,33354.0
2021-05-03 14:20:00,137.65,137.73,137.52,137.62,35616.0,125.5509,125.6238,125.4323,125.5235,35616.0
2021-05-03 14:25:00,137.61,137.85,137.59,137.81,59502.0,125.5144,125.7333,125.4961,125.6968,59502.0
2021-05-03 14:30:00,137.83,137.97,137.82,137.88,42643.0,125.715,125.8427,125.7059,125.7606,42643.0
2021-05-03 14:35:00,137.89,137.93,137.77,137.83,28796.0,125.7698,125.8063,125.6603,125.715,28796.0
2021-05-03 14:40:00,137.83,137.97,137.8,137.95,19442.0,125.715,125.8427,125.6877,125.8245,19442.0
2021-05-03 14:45:00,137.94,138.04,137.92,138.0,18692.0,125.8154,125.9066,125.7971,125.8701,18692.0
2021-05-03 14:50:00,138.01,138.09,137.96,138.09,34484.0,125.8792,125.9522,125.8336,125.9522,34484.0
2021-05-03 14:55:00,138.08,138.1,137.92,138.05,43113.0,125.9431,125.9613,125.7971,125.9157,43113.0
2021-05-03 15:00:00,138.04,138.09,137.9,137.92,38163.0,125.9066,125.9522,125.7789,125.7971,38163.0
2021-05-03 15:05:00,137.93,138.04,137.79,138.0,41167.0,125.8063,125.9066,125.6786,125.8701,41167.0
2021-05-03 15:10:00,138.0,138.04,137.92,137.95,42227.0,125.8701,125.9066,125.7971,125.8245,42227.0
2021-05-03 15:15:00,137.96,138.07,137.86,137.91,56992.0,125.8336,125.9339,125.7424,125.788,56992.0
2021-05-03 15:20:00,137.91,137.95,137.75,137.79,52793.0,125.788,125.8245,125.6421,125.6786,52793.0
2021-05-03 15:25:00,137.77,137.85,137.72,137.83,34096.0,125.6603,125.7333,125.6147,125.715,34096.0
2021-05-03 15:30:00,137.83,137.9,137.73,137.9,49776.0,125.715,125.7789,125.6238,125.7789,49776.0
2021-05-03 15:35:00,137.9,137.99,137.81,137.92,72106.0,125.7789,125.861,125.6968,125.7971,72106.0
2021-05-03 15:40:00,137.92,137.97,137.82,137.93,53712.0,125.7971,125.8427,125.7059,125.8063,53712.0
2021-05-03 15:45:00,137.93,137.98,137.88,137.93,77994.0,125.8063,125.8519,125.7606,125.8063,77994.0
2021-05-03 15:50:00,137.93,138.08,137.86,137.89,209018.0,125.8063,125.9431,125.7424,125.7698,209018.0
2021-05-03 15:55:00,137.89,137.96,137.27,137.42,710449.0,125.7698,125.8336,125.2043,125.3411,710449.0
2021-05-04 09:30:00,135.81,136.0,134.6,135.08,347130.0,123.8726,124.0459,122.769,123.2068,347130.0
2021-05-04 09:35:00,135.0,135.77,134.98,135.49,110178.0,123.1338,123.8361,123.1155,123.5807,110178.0
2021-05-04 09:40:00,135.55,135.58,134.8,134.81,147835.0,123.6354,123.6628,122.9514,122.9605,147835.0
2021-05-04 09:45:00,134.84,134.89,134.6,134.77,86121.0,122.9879,123.0335,122.769,122.924,86121.0
2021-05-04 09:50:00,134.8,134.88,134.23,134.36,146184.0,122.9514,123.0243,122.4315,122.55,146184.0
2021-05-04 09:55:00,134.39,134.39,133.72,133.84,143353.0,122.5774,122.5774,121.9663,122.0758,143353.0
2021-05-04 10:00:00,133.85,133.85,133.34,133.57,170924.0,122.0849,122.0849,121.6197,121.8295,170924.0
2021-05-04 10:05:00,133.58,133.72,133.24,133.52,126289.0,121.8386,121.9663,121.5285,121.7839,126289.0
2021-05-04 10:10:00,133.48,133.56,133.2,133.44,119179.0,121.7474,121.8204,121.492,121.7109,119179.0
2021-05-04 10:15:00,133.4,133.67,133.15,133.66,131123.0,121.6744,121.9207,121.4464,121.9116,131123.0
2021-05-04 10:20:00,133.67,134.0,133.57,133.99,73904.0,121.9207,122.2217,121.8295,122.2126,73904.0
2021-05-04 10:25:00,133.96,134.1,133.79,133.99,105263.0,122.1852,122.3129,122.0301,122.2126,105263.0
2021-05-04 10:30:00,133.97,134.09,133.5,133.55,87438.0,122.1943,122.3038,121.7656,121.8112,87438.0
2021-05-04 10:35:00,133.55,133.88,133.44,133.63,79189.0,121.8112,122.1122,121.7109,121.8842,79189.0
2021-05-04 10:40:00,133.65,133.75,133.37,133.41,162170.0,121.9025,121.9937,121.6471,121.6835,162170.0
2021-05-04 10:45:00,133.45,133.61,133.28,133.29,88311.0,121.72,121.866,121.565,121.5741,88311.0
2021-05-04 10:50:00,133.3,133.34,132.9,133.13,127342.0,121.5832,121.6197,121.2184,121.4282,127342.0
2021-05-04 10:55:00,133.12,133.25,132.99,133.0,47184.0,121.419,121.5376,121.3005,121.3096,47184.0
2021-05-04 11:00:00,133.03,133.33,132.86,133.29,46774.0,121.337,121.6106,121.1819,121.5741,46774.0
2021-05-04 11:05:00,133.31,133.35,132.96,133.16,56181.0,121.5923,121.6288,121.2731,121.4555,56181.0
2021-05-04 11:10:00,133.16,133.2,132.76,132.81,57647.0,121.4555,121.492,121.0907,121.1363,57647.0
2021-05-04 11:15:00,132.81,132.89,132.65,132.75,108695.0,121.1363,121.2093,120.9904,121.0816,108695.0
2021-05-04 11:20:00,132.75,132.86,132.64,132.65,46713.0,121.0816,121.1819,120.9812,120.9904,46713.0
2021-05-04 11:25:00,132.64,133.08,132.6,132.99,137775.0,120.9812,121.3826,120.9447,121.3005,137775.0
2021-05-04 11:30:00,133.0,133.1,132.8,132.83,133266.0,121.3096,121.4008,121.1272,121.1545,133266.0
2021-05-04 11:35:00,132.83,133.23,132.83,133.13,104965.0,121.1545,121.5194,121.1545,121.4282,104965.0
2021-05-04 11:40:00,133.12,133.14,132.72,132.85,112490.0,121.419,121.4373,121.0542,121.1728,112490.0
2021-05-04 11:45:00,132.85,132.96,132.76,132.77,106564.0,121.1728,121.2731,121.0907,121.0998,106564.0
2021-05-04 11:50:00,132.78,132.81,132.56,132.6,130207.0,121.1089,121.1363,120.9083,120.9447,130207.0
2021-05-04 11:55:00,132.6,132.64,132.42,132.63,114585.0,120.9447,120.9812,120.7806,120.9721,114585.0
2021-05-04 12:00:00,132.56,132.78,132.5,132.75,64652.0,120.9083,121.1089,120.8535,121.0816,64652.0
2021-05-04 12:05:00,132.74,132.91,132.68,132.87,63964.0,121.0724,121.2275,121.0177,121.191,63964.0
2021-05-04 12:10:00,132.88,133.03,132.85,132.91,57416.0,121.2001,121.337,121.1728,121.2275,57416.0
2021-05-04 12:15:00,132.9,132.93,132.67,132.83,79904.0,121.2184,121.2457,121.0086,121.1545,79904.0
2021-05-04 12:20:00,132.84,132.87,132.65,132.72,55035.0,121.1637,121.191,120.9904,121.0542,55035.0
2021-05-04 12:25:00,132.72,133.0,132.64,133.0,76299.0,121.0542,121.3096,120.9812,121.3096,76299.0
2021-05-04 12:30:00,133.01,133.07,132.81,132.93,85697.0,121.3187,121.3734,121.1363,121.2457,85697.0
2021-05-04 12:35:00,132.93,133.18,132.91,133.16,100982.0,121.2457,121.4738,121.2275,121.4555,100982.0
2021-05-04 12:40:00,133.15,133.15,132.94,132.98,57466.0,121.4464,121.4464,121.2549,121.2913,57466.0
2021-05-04 12:45:00,132.98,132.98,132.78,132.89,48697.0,121.2913,121.2913,121.1089,121.2093,48697.0
2021-05-04 12:50:00,132.86,133.05,132.85,132.92,88979.0,121.1819,121.3552,121.1728,121.2366,88979.0
2021-05-04 12:55:00,132.91,133.05,132.81,132.88,44460.0,121.2275,121.3552,121.1363,121.2001,44460.0
2021-05-04 13:00:00,132.87,133.15,132.81,133.12,52014.0,121.191,121.4464,121.1363,121.419,52014.0
2021-05-04 13:05:00,133.12,133.18,132.95,133.08,71389.0,121.419,121.4738,121.264,121.3826,71389.0
2021-05-04 13:10:00,133.07,133.13,132.94,133.09,64138.0,121.3734,121.4282,121.2549,121.3917,64138.0
2021-05-04 13:15:00,133.11,133.27,133.07,133.18,65008.0,121.4099,121.5559,121.3734,121.4738,65008.0
2021-05-04 13:20:00,133.18,133.3,133.1,133.27,62793.0,121.4738,121.5832,121.4008,121.5559,62793.0
2021-05-04 13:25:00,133.27,133.42,133.23,133.26,73660.0,121.5559,121.6927,121.5194,121.5467,73660.0
2021-05-04 13:30:00,133.27,133.44,133.12,133.44,72281.0,121.5559,121.7109,121.419,121.7109,72281.0
2021-05-04 13:35:00,133.45,133.63,133.42,133.55,75674.0,121.72,121.8842,121.6927,121.8112,75674.0
2021-05-04 13:40:00,133.57,133.57,133.18,133.26,42365.0,121.8295,121.8295,121.4738,121.5467,42365.0
2021-05-04 13:45:00,133.26,133.31,133.06,133.27,60998.0,121.5467,121.5923,121.3643,121.5559,60998.0
2021-05-04 13:50:00,133.25,133.27,133.05,133.08,43266.0,121.5376,121.5559,121.3552,121.3826,43266.0
2021-05-04 13:55:00,133.08,133.2,133.01,133.05,81040.0,121.3826,121.492,121.3187,121.3552,81040.0
2021-05-04 14:00:00,133.03,133.35,132.93,133.35,84080.0,121.337,121.6288,121.2457,121.6288,84080.0
2021-05-04 14:05:00,133.38,133.5,133.18,133.31,64295.0,121.6562,121.7656,121.4738,121.5923,64295.0
2021-05-04 14:10:00,133.3,133.64,133.2,133.64,78506.0,121.5832,121.8933,121.492,121.8933,78506.0
2021-05-04 14:15:00,133.58,133.61,133.42,133.45,54160.0,121.8386,121.866,121.6927,121.72,54160.0
2021-05-04 14:20:00,133.46,133.72,133.06,133.66,264060.0,121.7292,121.9663,121.3643,121.9116,264060.0
2021-05-04 14:25:00,133.67,133.75,133.57,133.75,43939.0,121.9207,121.9937,121.8295,121.9937,43939.0
2021-05-04 14:30:00,133.76,133.88,133.64,133.87,52537.0,122.0028,122.1122,121.8933,122.1031,52537.0
2021-05-04 14:35:00,133.86,133.92,133.79,133.89,30010.0,122.094,122.1487,122.0301,122.1214,30010.0
2021-05-04 14:40:00,133.89,134.05,133.75,133.99,47193.0,122.1214,122.2673,121.9937,122.2126,47193.0
2021-05-04 14:45:00,133.99,134.25,133.97,134.22,41850.0,122.2126,122.4497,122.1943,122.4224,41850.0
2021-05-04 14:50:00,134.23,134.33,134.1,134.11,36385.0,122.4315,122.5227,122.3129,122.322,36385.0
2021-05-04 14:55:00,134.12,134.31,134.12,134.15,46453.0,122.3311,122.5044,122.3311,122.3585,46453.0
2021-05-04 15:00:00,134.15,134.17,133.87,134.07,141940.0,122.3585,122.3767,122.1031,122.2855,141940.0
2021-05-04 15:05:00,134.03,134.04,133.68,133.79,300688.0,122.2491,122.2582,121.9298,122.0301,300688.0
2021-05-04 15:10:00,133.78,133.93,133.68,133.8,63742.0,122.021,122.1578,121.9298,122.0393,63742.0
2021-05-04 15:15:00,133.8,134.0,133.76,133.89,53127.0,122.0393,122.2217,122.0028,122.1214,53127.0
2021-05-04 15:20:00,133.91,133.91,133.58,133.59,74999.0,122.1396,122.1396,121.8386,121.8477,74999.0
2021-05-04 15:25:00,133.59,133.63,133.44,133.5,101265.0,121.8477,121.8842,121.7109,121.7656,101265.0
2021-05-04 15:30:00,133.5,133.83,133.4,133.83,90403.0,121.7656,122.0666,121.6744,122.0666,90403.0
2021-05-04 15:35:00,133.82,133.99,133.71,133.84,70111.0,122.0575,122.2126,121.9572,122.0758,70111.0
2021-05-04 15:40:00,133.84,133.86,133.42,133.47,93025.0,122.0758,122.094,121.6927,121.7383,93025.0
2021-05-04 15:45:00,133.46,133.5,133.25,133.27,129390.0,121.7292,121.7656,121.5376,121.5559,129390.0
2021-05-04 15:50:00,133.27,133.75,133.26,133.69,338950.0,121.5559,121.9937,121.5467,121.9389,338950.0
2021-05-04 15:55:00,133.7,134.25,133.68,134.19,449158.0,121.9481,122.4497,121.9298,122.395,449158.0
2021-05-05 09:30:00,136.1,136.1,135.51,135.63,279864.0,124.1371,124.1371,123.599,123.7084,279864.0
2021-05-05 09:35:00,135.57,135.58,134.91,134.95,93640.0,123.6537,123.6628,123.0517,123.0882,93640.0
2021-05-05 09:40:00,134.96,135.69,134.96,135.42,82050.0,123.0973,123.7631,123.0973,123.5169,82050.0
2021-05-05 09:45:00,135.47,135.75,135.19,135.26,80646.0,123.5625,123.8179,123.3071,123.3709,80646.0
2021-05-05 09:50:00,135.27,135.65,135.15,135.47,63887.0,123.3801,123.7267,123.2706,123.5625,63887.0
2021-05-05 09:55:00,135.46,135.63,135.12,135.24,97571.0,123.5534,123.7084,123.2432,123.3527,97571.0
2021-05-05 10:00:00,135.26,135.27,134.42,134.55,53763.0,123.3709,123.3801,122.6048,122.7233,53763.0
2021-05-05 10:05:00,134.54,134.95,134.52,134.57,52999.0,122.7142,123.0882,122.696,122.7416,52999.0
2021-05-05 10:10:00,134.54,134.95,134.4,134.78,43593.0,122.7142,123.0882,122.5865,122.9331,43593.0
2021-05-05 10:15:00,134.82,135.2,134.7,135.13,44612.0,122.9696,123.3162,122.8602,123.2524,44612.0
2021-05-05 10:20:00,135.12,135.19,134.73,134.88,27901.0,123.2432,123.3071,122.8875,123.0243,27901.0
2021-05-05 10:25:00,134.85,135.33,134.85,135.2,37151.0,122.997,123.4348,122.997,123.3162,37151.0
2021-05-05 10:30:00,135.2,135.49,135.11,135.48,78475.0,123.3162,123.5807,123.2341,123.5716,78475.0
2021-05-05 10:35:00,135.48,135.77,135.48,135.77,63341.0,123.5716,123.8361,123.5716,123.8361,63341.0
2021-05-05 10:40:00,135.75,136.25,135.74,136.25,62838.0,123.8179,124.2739,123.8087,124.2739,62838.0
2021-05-05 10:45:00,136.26,136.27,135.95,136.09,60954.0,124.283,124.2922,124.0003,124.128,60954.0
2021-05-05 10:50:00,136.08,136.32,136.08,136.3,41574.0,124.1189,124.3378,124.1189,124.3195,41574.0
2021-05-05 10:55:00,136.31,136.41,136.22,136.28,39213.0,124.3286,124.4199,124.2466,124.3013,39213.0
2021-05-05 11:00:00,136.25,136.37,136.07,136.27,36562.0,124.2739,124.3834,124.1097,124.2922,36562.0
2021-05-05 11:05:00,136.27,136.3,136.14,136.22,29563.0,124.2922,124.3195,124.1736,124.2466,29563.0
2021-05-05 11:10:00,136.22,136.3,136.05,136.09,18183.0,124.2466,124.3195,124.0915,124.128,18183.0
2021-05-05 11:15:00,136.08,136.29,136.06,136.1,16982.0,124.1189,124.3104,124.1006,124.1371,16982.0
2021-05-05 11:20:00,136.08,136.24,135.88,135.9,37910.0,124.1189,124.2648,123.9364,123.9547,37910.0
2021-05-05 11:25:00,135.91,135.93,135.71,135.86,35913.0,123.9638,123.982,123.7814,123.9182,35913.0
2021-05-05 11:30:00,135.84,136.24,135.8,136.19,24094.0,123.9,124.2648,123.8635,124.2192,24094.0
2021-05-05 11:35:00,136.22,136.3,136.16,136.2,38336.0,124.2466,124.3195,124.1918,124.2283,38336.0
2021-05-05 11:40:00,136.22,136.31,136.12,136.18,32173.0,124.2466,124.3286,124.1553,124.2101,32173.0
2021-05-05 11:45:00,136.2,136.23,136.11,136.19,27855.0,124.2283,124.2557,124.1462,124.2192,27855.0
2021-05-05 11:50:00,136.19,136.34,136.14,136.31,34325.0,124.2192,124.356,124.1736,124.3286,34325.0
2021-05-05 11:55:00,136.35,136.4,136.31,136.37,27070.0,124.3651,124.4107,124.3286,124.3834,27070.0
2021-05-05 12:00:00,136.37,136.45,136.34,136.42,29680.0,124.3834,124.4563,124.356,124.429,29680.0
2021-05-05 12:05:00,136.41,136.42,136.33,136.41,17113.0,124.4199,124.429,124.3469,124.4199,17113.0
2021-05-05 12:10:00,136.38,136.38,136.13,136.13,34898.0,124.3925,124.3925,124.1645,124.1645,34898.0
2021-05-05 12:15:00,136.14,136.2,136.08,136.19,25327.0,124.1736,124.2283,124.1189,124.2192,25327.0
2021-05-05 12:20:00,136.21,136.3,136.04,136.09,23847.0,124.2374,124.3195,124.0824,124.128,23847.0
2021-05-05 12:25:00,136.08,136.14,136.0,136.06,19878.0,124.1189,124.1736,124.0459,124.1006,19878.0
2021-05-05 12:30:00,136.08,136.15,135.9,136.0,35406.0,124.1189,124.1827,123.9547,124.0459,35406.0
2021-05-05 12:35:00,135.96,136.03,135.82,135.83,17008.0,124.0094,124.0733,123.8817,123.8908,17008.0
2021-05-05 12:40:00,135.8,135.9,135.71,135.87,31427.0,123.8635,123.9547,123.7814,123.9273,31427.0
2021-05-05 12:45:00,135.86,136.04,135.85,135.99,23668.0,123.9182,124.0824,123.9091,124.0368,23668.0
2021-05-05 12:50:00,136.0,136.04,135.85,135.93,19545.0,124.0459,124.0824,123.9091,123.982,19545.0
2021-05-05 12:55:00,135.94,135.97,135.72,135.85,61719.0,123.9912,124.0185,123.7905,123.9091,61719.0
2021-05-05 13:00:00,135.82,135.98,135.73,135.8,51394.0,123.8817,124.0277,123.7996,123.8635,51394.0
2021-05-05 13:05:00,135.77,136.02,135.69,136.02,43276.0,123.8361,124.0641,123.7631,124.0641,43276.0
2021-05-05 13:10:00,136.03,136.11,135.9,136.02,37146.0,124.0733,124.1462,123.9547,124.0641,37146.0
2021-05-05 13:15:00,136.01,136.15,136.0,136.13,28455.0,124.055,124.1827,124.0459,124.1645,28455.0
2021-05-05 13:20:00,136.06,136.13,136.02,136.08,18046.0,124.1006,124.1645,124.0641,124.1189,18046.0
2021-05-05 13:25:00,136.07,136.2,136.03,136.13,34084.0,124.1097,124.2283,124.0733,124.1645,34084.0
2021-05-05 13:30:00,136.13,136.24,136.11,136.18,31090.0,124.1645,124.2648,124.1462,124.2101,31090.0
2021-05-05 13:35:00,136.17,136.23,136.1,136.19,14691.0,124.201,124.2557,124.1371,124.2192,14691.0
2021-05-05 13:40:00,136.19,136.33,136.16,136.29,42067.0,124.2192,124.3469,124.1918,124.3104,42067.0
2021-05-05 13:45:00,136.3,136.32,136.2,136.21,28256.0,124.3195,124.3378,124.2283,124.2374,28256.0
2021-05-05 13:50:00,136.23,136.24,136.1,136.16,25172.0,124.2557,124.2648,124.1371,124.1918,25172.0
2021-05-05 13:55:00,136.14,136.14,135.96,136.04,42746.0,124.1736,124.1736,124.0094,124.0824,42746.0
2021-05-05 14:00:00,136.04,136.06,135.88,135.88,38483.0,124.0824,124.1006,123.9364,123.9364,38483.0
2021-05-05 14:05:00,135.88,135.96,135.77,135.8,42482.0,123.9364,124.0094,123.8361,123.8635,42482.0
2021-05-05 14:10:00,135.79,136.05,135.78,136.04,31125.0,123.8544,124.0915,123.8452,124.0824,31125.0
2021-05-05 14:15:00,136.03,136.09,135.86,136.01,29708.0,124.0733,124.128,123.9182,124.055,29708.0
2021-05-05 14:20:00,136.03,136.06,135.85,135.87,18175.0,124.0733,124.1006,123.9091,123.9273,18175.0
2021-05-05 14:25:00,135.85,135.96,135.75,135.96,27101.0,123.9091,124.0094,123.8179,124.0094,27101.0
2021-05-05 14:30:00,135.96,135.96,135.83,135.9,42878.0,124.0094,124.0094,123.8908,123.9547,42878.0
2021-05-05 14:35:00,135.89,135.91,135.75,135.75,28340.0,123.9456,123.9638,123.8179,123.8179,28340.0
2021-05-05 14:40:00,135.75,135.83,135.64,135.67,24371.0,123.8179,123.8908,123.7175,123.7449,24371.0
2021-05-05 14:45:00,135.67,135.83,135.67,135.79,30955.0,123.7449,123.8908,123.7449,123.8544,30955.0
2021-05-05 14:50:00,135.79,135.81,135.57,135.61,18907.0,123.8544,123.8726,123.6537,123.6902,18907.0
2021-05-05 14:55:00,135.65,135.73,135.42,135.48,25367.0,123.7267,123.7996,123.5169,123.5716,25367.0
2021-05-05 15:00:00,135.46,135.48,135.07,135.11,37257.0,123.5534,123.5716,123.1976,123.2341,37257.0
2021-05-05 15:05:00,135.1,135.17,134.9,134.94,57366.0,123.225,123.2888,123.0426,123.0791,57366.0
2021-05-05 15:10:00,134.95,135.02,134.86,134.92,31487.0,123.0882,123.152,123.0061,123.0608,31487.0
2021-05-05 15:15:00,134.91,134.91,134.68,134.72,39714.0,123.0517,123.0517,122.8419,122.8784,39714.0
2021-05-05 15:20:00,134.72,134.75,134.31,134.35,45160.0,122.8784,122.9058,122.5044,122.5409,45160.0
2021-05-05 15:25:00,134.34,134.55,134.11,134.42,66042.0,122.5318,122.7233,122.322,122.6048,66042.0
2021-05-05 15:30:00,134.42,134.84,134.32,134.78,78975.0,122.6048,122.9879,122.5136,122.9331,78975.0
2021-05-05 15:35:00,134.8,134.9,134.69,134.85,54170.0,122.9514,123.0426,122.851,122.997,54170.0
2021-05-05 15:40:00,134.84,134.93,134.72,134.85,47583.0,122.9879,123.0699,122.8784,122.997,47583.0
2021-05-05 15:45:00,134.84,134.87,134.61,134.63,73163.0,122.9879,123.0152,122.7781,122.7963,73163.0
2021-05-05 15:50:00,134.63,134.78,134.47,134.67,117295.0,122.7963,122.9331,122.6504,122.8328,117295.0
2021-05-05 15:55:00,134.7,134.77,134.51,134.74,235280.0,122.8602,122.924,122.6869,122.8966,235280.0
2021-05-06 09:30:00,134.49,134.53,133.55,133.58,262110.0,122.6686,122.7051,121.8112,121.8386,262110.0
2021-05-06 09:35:00,133.6,134.89,133.48,134.89,128746.0,121.8568,123.0335,121.7474,123.0335,128746.0
2021-05-06 09:40:00,134.86,134.89,134.19,134.33,100294.0,123.0061,123.0335,122.395,122.5227,100294.0
2021-05-06 09:45:00,134.25,134.54,134.08,134.31,57403.0,122.4497,122.7142,122.2947,122.5044,57403.0
2021-05-06 09:50:00,134.3,134.63,134.06,134.21,62094.0,122.4953,122.7963,122.2764,122.4132,62094.0
2021-05-06 09:55:00,134.17,134.18,133.6,133.62,66364.0,122.3767,122.3859,121.8568,121.8751,66364.0
2021-05-06 10:00:00,133.63,133.88,133.34,133.51,109628.0,121.8842,122.1122,121.6197,121.7748,109628.0
2021-05-06 10:05:00,133.51,133.54,133.09,133.17,79329.0,121.7748,121.8021,121.3917,121.4646,79329.0
2021-05-06 10:10:00,133.16,133.66,133.15,133.6,75111.0,121.4555,121.9116,121.4464,121.8568,75111.0
2021-05-06 10:15:00,133.57,133.73,133.4,133.44,51905.0,121.8295,121.9754,121.6744,121.7109,51905.0
2021-05-06 10:20:00,133.41,133.71,133.24,133.71,87544.0,121.6835,121.9572,121.5285,121.9572,87544.0
2021-05-06 10:25:00,133.68,133.82,133.6,133.6,26398.0,121.9298,122.0575,121.8568,121.8568,26398.0
2021-05-06 10:30:00,133.59,133.76,133.46,133.75,46006.0,121.8477,122.0028,121.7292,121.9937,46006.0
2021-05-06 10:35:00,133.73,134.29,133.65,134.23,37773.0,121.9754,122.4862,121.9025,122.4315,37773.0
2021-05-06 10:40:00,134.23,134.67,134.23,134.42,44643.0,122.4315,122.8328,122.4315,122.6048,44643.0
2021-05-06 10:45:00,134.38,134.54,134.11,134.11,22458.0,122.5683,122.7142,122.322,122.322,22458.0
2021-05-06 10:50:00,134.15,134.4,134.15,134.39,35706.0,122.3585,122.5865,122.3585,122.5774,35706.0
2021-05-06 10:55:00,134.39,134.44,134.17,134.36,36551.0,122.5774,122.623,122.3767,122.55,36551.0
2021-05-06 11:00:00,134.38,134.46,134.15,134.3,56225.0,122.5683,122.6413,122.3585,122.4953,56225.0
2021-05-06 11:05:00,134.32,134.36,133.73,133.77,35816.0,122.5136,122.55,121.9754,122.0119,35816.0
2021-05-06 11:10:00,133.77,133.84,133.6,133.68,34054.0,122.0119,122.0758,121.8568,121.9298,34054.0
2021-05-06 11:15:00,133.7,134.1,133.65,134.09,41361.0,121.9481,122.3129,121.9025,122.3038,41361.0
2021-05-06 11:20:00,134.05,134.62,134.03,134.61,58115.0,122.2673,122.7872,122.2491,122.7781,58115.0
2021-05-06 11:25:00,134.62,134.79,134.51,134.78,62858.0,122.7872,122.9423,122.6869,122.9331,62858.0
2021-05-06 11:30:00,134.78,135.29,134.69,135.23,81390.0,122.9331,123.3983,122.851,123.3436,81390.0
2021-05-06 11:35:00,135.24,135.32,135.15,135.28,39397.0,123.3527,123.4257,123.2706,123.3892,39397.0
2021-05-06 11:40:00,135.29,135.53,135.25,135.42,40751.0,123.3983,123.6172,123.3618,123.5169,40751.0
2021-05-06 11:45:00,135.41,135.5,135.29,135.4,54689.0,123.5078,123.5898,123.3983,123.4986,54689.0
2021-05-06 11:50:00,135.41,135.72,135.38,135.68,121465.0,123.5078,123.7905,123.4804,123.754,121465.0
2021-05-06 11:55:00,135.67,135.89,135.59,135.64,89817.0,123.7449,123.9456,123.6719,123.7175,89817.0
2021-05-06 12:00:00,135.66,135.67,135.37,135.46,48119.0,123.7358,123.7449,123.4713,123.5534,48119.0
2021-05-06 12:05:00,135.5,135.62,135.4,135.42,51131.0,123.5898,123.6993,123.4986,123.5169,51131.0
2021-05-06 12:10:00,135.42,135.54,135.31,135.39,36612.0,123.5169,123.6263,123.4165,123.4895,36612.0
2021-05-06 12:15:00,135.38,135.86,135.38,135.85,43094.0,123.4804,123.9182,123.4804,123.9091,43094.0
2021-05-06 12:20:00,135.85,136.05,135.73,135.98,105515.0,123.9091,124.0915,123.7996,124.0277,105515.0
2021-05-06 12:25:00,135.98,136.2,135.96,136.19,43072.0,124.0277,124.2283,124.0094,124.2192,43072.0
2021-05-06 12:30:00,136.2,136.35,136.18,136.19,47779.0,124.2283,124.3651,124.2101,124.2192,47779.0
2021-05-06 12:35:00,136.19,136.27,136.05,136.13,43107.0,124.2192,124.2922,124.0915,124.1645,43107.0
2021-05-06 12:40:00,136.13,136.54,136.11,136.37,125617.0,124.1645,124.5384,124.1462,124.3834,125617.0
2021-05-06 12:45:00,136.37,136.44,135.9,136.07,36007.0,124.3834,124.4472,123.9547,124.1097,36007.0
2021-05-06 12:50:00,136.11,136.24,136.08,136.19,44813.0,124.1462,124.2648,124.1189,124.2192,44813.0
2021-05-06 12:55:00,136.18,136.22,136.03,136.16,40867.0,124.2101,124.2466,124.0733,124.1918,40867.0
2021-05-06 13:00:00,136.17,136.27,136.03,136.22,30788.0,124.201,124.2922,124.0733,124.2466,30788.0
2021-05-06 13:05:00,136.2,136.25,135.89,136.07,36328.0,124.2283,124.2739,123.9456,124.1097,36328.0
2021-05-06 13:10:00,136.04,136.08,135.92,135.96,33033.0,124.0824,124.1189,123.9729,124.0094,33033.0
2021-05-06 13:15:00,135.95,135.99,135.72,135.76,20293.0,124.0003,124.0368,123.7905,123.827,20293.0
2021-05-06 13:20:00,135.79,135.87,135.71,135.86,23382.0,123.8544,123.9273,123.7814,123.9182,23382.0
2021-05-06 13:25:00,135.86,135.93,135.78,135.85,26213.0,123.9182,123.982,123.8452,123.9091,26213.0
2021-05-06 13:30:00,135.83,135.94,135.83,135.88,41077.0,123.8908,123.9912,123.8908,123.9364,41077.0
2021-05-06 13:35:00,135.87,135.98,135.76,135.77,32543.0,123.9273,124.0277,123.827,123.8361,32543.0
2021-05-06 13:40:00,135.78,135.8,135.39,135.48,46764.0,123.8452,123.8635,123.4895,123.5716,46764.0
2021-05-06 13:45:00,135.48,135.52,135.34,135.51,24259.0,123.5716,123.6081,123.4439,123.599,24259.0
2021-05-06 13:50:00,135.51,135.53,135.29,135.31,26533.0,123.599,123.6172,123.3983,123.4165,26533.0
2021-05-06 13:55:00,135.31,135.36,135.18,135.26,32680.0,123.4165,123.4621,123.298,123.3709,32680.0
2021-05-06 14:00:00,135.26,135.36,135.19,135.32,33881.0,123.3709,123.4621,123.3071,123.4257,33881.0
2021-05-06 14:05:00,135.32,135.39,135.21,135.25,66788.0,123.4257,123.4895,123.3253,123.3618,66788.0
2021-05-06 14:10:00,135.25,135.47,134.75,135.27,130306.0,123.3618,123.5625,122.9058,123.3801,130306.0
2021-05-06 14:15:00,135.26,135.35,135.1,135.23,51246.0,123.3709,123.453,123.225,123.3436,51246.0
2021-05-06 14:20:00,135.17,135.18,134.96,135.11,29655.0,123.2888,123.298,123.0973,123.2341,29655.0
2021-05-06 14:25:00,135.14,135.16,134.34,134.36,77102.0,123.2615,123.2797,122.5318,122.55,77102.0
2021-05-06 14:30:00,134.37,134.39,134.13,134.21,114245.0,122.5592,122.5774,122.3403,122.4132,114245.0
2021-05-06 14:35:00,134.21,134.36,134.11,134.18,62097.0,122.4132,122.55,122.322,122.3859,62097.0
2021-05-06 14:40:00,134.19,134.38,134.15,134.27,48875.0,122.395,122.5683,122.3585,122.468,48875.0
2021-05-06 14:45:00,134.32,134.54,134.28,134.43,30740.0,122.5136,122.7142,122.4771,122.6139,30740.0
2021-05-06 14:50:00,134.43,134.71,134.38,134.53,22464.0,122.6139,122.8693,122.5683,122.7051,22464.0
2021-05-06 14:55:00,134.54,134.7,134.41,134.46,33466.0,122.7142,122.8602,122.5957,122.6413,33466.0
2021-05-06 15:00:00,134.46,134.51,134.33,134.44,58698.0,122.6413,122.6869,122.5227,122.623,58698.0
2021-05-06 15:05:00,134.42,134.62,134.35,134.57,32176.0,122.6048,122.7872,122.5409,122.7416,32176.0
2021-05-06 15:10:00,134.58,134.92,134.52,134.77,61076.0,122.7507,123.0608,122.696,122.924,61076.0
2021-05-06 15:15:00,134.76,134.77,134.51,134.67,71836.0,122.9149,122.924,122.6869,122.8328,71836.0
2021-05-06 15:20:00,134.68,134.7,134.55,134.67,46204.0,122.8419,122.8602,122.7233,122.8328,46204.0
2021-05-06 15:25:00,134.66,134.94,134.58,134.79,54119.0,122.8237,123.0791,122.7507,122.9423,54119.0
2021-05-06 15:30:00,134.79,134.91,134.71,134.76,54494.0,122.9423,123.0517,122.8693,122.9149,54494.0
2021-05-06 15:35:00,134.76,135.02,134.74,134.97,62386.0,122.9149,123.152,122.8966,123.1064,62386.0
2021-05-06 15:40:00,134.98,135.14,134.98,135.08,88690.0,123.1155,123.2615,123.1155,123.2068,88690.0
2021-05-06 15:45:00,135.08,135.19,134.92,135.16,61177.0,123.2068,123.3071,123.0608,123.2797,61177.0
2021-05-06 15:50:00,135.18,135.71,135.18,135.69,201356.0,123.298,123.7814,123.298,123.7631,201356.0
2021-05-06 15:55:00,135.69,136.16,135.6,136.0,422156.0,123.7631,124.1918,123.6811,124.0459,422156.0
2021-05-07 09:30:00,137.13,137.25,136.29,136.63,206386.0,125.0766,125.186,124.3104,124.6205,206386.0
2021-05-07 09:35:00,136.63,137.6,136.47,137.5,203929.0,124.6205,125.5053,124.4746,125.414,203929.0
2021-05-07 09:40:00,137.55,137.84,137.16,137.77,124822.0,125.4597,125.7242,125.1039,125.6603,124822.0
2021-05-07 09:45:00,137.79,138.4,137.66,138.39,141903.0,125.6786,126.2349,125.56,126.2258,141903.0
2021-05-07 09:50:00,138.4,138.47,137.94,137.95,97446.0,126.2349,126.2988,125.8154,125.8245,97446.0
2021-05-07 09:55:00,137.96,138.04,137.68,137.7,65308.0,125.8336,125.9066,125.5782,125.5965,65308.0
2021-05-07 10:00:00,137.77,137.92,137.27,137.56,171336.0,125.6603,125.7971,125.2043,125.4688,171336.0
2021-05-07 10:05:00,137.57,138.07,137.51,137.99,99366.0,125.4779,125.9339,125.4232,125.861,99366.0
2021-05-07 10:10:00,137.98,138.16,137.96,138.14,95355.0,125.8519,126.016,125.8336,125.9978,95355.0
2021-05-07 10:15:00,138.19,138.41,138.13,138.34,108567.0,126.0434,126.2441,125.9887,126.1802,108567.0
2021-05-07 10:20:00,138.35,138.65,138.22,138.24,215672.0,126.1893,126.463,126.0708,126.089,215672.0
2021-05-07 10:25:00,138.27,138.37,137.97,138.12,64426.0,126.1164,126.2076,125.8427,125.9796,64426.0
2021-05-07 10:30:00,138.13,138.32,138.1,138.32,58410.0,125.9887,126.162,125.9613,126.162,58410.0
2021-05-07 10:35:00,138.35,138.69,138.33,138.41,93615.0,126.1893,126.4994,126.1711,126.2441,93615.0
2021-05-07 10:40:00,138.41,138.65,138.41,138.5,37256.0,126.2441,126.463,126.2441,126.3261,37256.0
2021-05-07 10:45:00,138.5,138.59,138.11,138.22,37230.0,126.3261,126.4082,125.9704,126.0708,37230.0
2021-05-07 10:50:00,138.22,138.27,137.98,138.0,30693.0,126.0708,126.1164,125.8519,125.8701,30693.0
2021-05-07 10:55:00,138.01,138.04,137.6,137.86,112992.0,125.8792,125.9066,125.5053,125.7424,112992.0
2021-05-07 11:00:00,137.86,138.1,137.78,138.1,74343.0,125.7424,125.9613,125.6694,125.9613,74343.0
2021-05-07 11:05:00,138.17,138.18,137.81,137.87,72372.0,126.0252,126.0343,125.6968,125.7515,72372.0
2021-05-07 11:10:00,137.85,138.1,137.71,138.04,51450.0,125.7333,125.9613,125.6056,125.9066,51450.0
2021-05-07 11:15:00,138.0,138.03,137.75,137.75,37902.0,125.8701,125.8975,125.6421,125.6421,37902.0
2021-05-07 11:20:00,137.74,137.85,137.67,137.7,48994.0,125.633,125.7333,125.5691,125.5965,48994.0
2021-05-07 11:25:00,137.69,137.99,137.62,137.98,58127.0,125.5873,125.861,125.5235,125.8519,58127.0
2021-05-07 11:30:00,137.99,138.09,137.83,137.91,36856.0,125.861,125.9522,125.715,125.788,36856.0
2021-05-07 11:35:00,137.88,138.0,137.69,137.87,46811.0,125.7606,125.8701,125.5873,125.7515,46811.0
2021-05-07 11:40:00,137.84,138.17,137.76,138.16,40358.0,125.7242,126.0252,125.6512,126.016,40358.0
2021-05-07 11:45:00,138.15,138.18,138.0,138.09,26340.0,126.0069,126.0343,125.8701,125.9522,26340.0
2021-05-07 11:50:00,138.1,138.16,138.0,138.05,24140.0,125.9613,126.016,125.8701,125.9157,24140.0
2021-05-07 11:55:00,138.03,138.24,138.03,138.17,45551.0,125.8975,126.089,125.8975,126.0252,45551.0
2021-05-07 12:00:00,138.19,138.27,138.1,138.27,34494.0,126.0434,126.1164,125.9613,126.1164,34494.0
2021-05-07 12:05:00,138.24,138.36,138.12,138.19,33796.0,126.089,126.1985,125.9796,126.0434,33796.0
2021-05-07 12:10:00,138.21,138.27,137.99,137.99,29956.0,126.0616,126.1164,125.861,125.861,29956.0
2021-05-07 12:15:00,138.01,138.11,137.99,138.09,28123.0,125.8792,125.9704,125.861,125.9522,28123.0
2021-05-07 12:20:00,138.1,138.11,137.96,137.97,35288.0,125.9613,125.9704,125.8336,125.8427,35288.0
2021-05-07 12:25:00,137.96,138.0,137.81,137.84,26178.0,125.8336,125.8701,125.6968,125.7242,26178.0
2021-05-07 12:30:00,137.86,137.93,137.79,137.84,30500.0,125.7424,125.8063,125.6786,125.7242,30500.0
2021-05-07 12:35:00,137.82,137.82,137.57,137.62,31865.0,125.7059,125.7059,125.4779,125.5235,31865.0
2021-05-07 12:40:00,137.61,137.71,137.59,137.71,36306.0,125.5144,125.6056,125.4961,125.6056,36306.0
2021-05-07 12:45:00,137.77,137.86,137.7,137.84,36637.0,125.6603,125.7424,125.5965,125.7242,36637.0
2021-05-07 12:50:00,137.81,137.83,137.67,137.75,33067.0,125.6968,125.715,125.5691,125.6421,33067.0
2021-05-07 12:55:00,137.74,137.96,137.7,137.86,22084.0,125.633,125.8336,125.5965,125.7424,22084.0
2021-05-07 13:00:00,137.86,137.89,137.73,137.83,24552.0,125.7424,125.7698,125.6238,125.715,24552.0
2021-05-07 13:05:00,137.82,137.82,137.46,137.67,59692.0,125.7059,125.7059,125.3776,125.5691,59692.0
2021-05-07 13:10:00,137.68,137.75,137.46,137.46,33763.0,125.5782,125.6421,125.3776,125.3776,33763.0
2021-05-07 13:15:00,137.46,137.47,137.23,137.36,91364.0,125.3776,125.3867,125.1678,125.2864,91364.0
2021-05-07 13:20:00,137.37,137.45,137.29,137.35,33939.0,125.2955,125.3684,125.2225,125.2772,33939.0
2021-05-07 13:25:00,137.34,137.38,137.08,137.11,29567.0,125.2681,125.3046,125.031,125.0583,29567.0
2021-05-07 13:30:00,137.11,137.44,137.11,137.43,38261.0,125.0583,125.3593,125.0583,125.3502,38261.0
2021-05-07 13:35:00,137.45,137.54,137.31,137.33,34402.0,125.3684,125.4505,125.2407,125.259,34402.0
2021-05-07 13:40:00,137.31,137.38,137.27,137.36,27014.0,125.2407,125.3046,125.2043,125.2864,27014.0
2021-05-07 13:45:00,137.37,137.49,137.31,137.39,27174.0,125.2955,125.4049,125.2407,125.3137,27174.0
2021-05-07 13:50:00,137.41,137.44,137.21,137.21,35173.0,125.332,125.3593,125.1495,125.1495,35173.0
2021-05-07 13:55:00,137.23,137.32,137.19,137.19,24132.0,125.1678,125.2499,125.1313,125.1313,24132.0
2021-05-07 14:00:00,137.16,137.24,136.84,137.11,56293.0,125.1039,125.1769,124.8121,125.0583,56293.0
2021-05-07 14:05:00,137.14,137.37,137.13,137.34,16020.0,125.0857,125.2955,125.0766,125.2681,16020.0
2021-05-07 14:10:00,137.35,137.5,137.33,137.38,32785.0,125.2772,125.414,125.259,125.3046,32785.0
2021-05-07 14:15:00,137.37,137.47,137.32,137.42,24391.0,125.2955,125.3867,125.2499,125.3411,24391.0
2021-05-07 14:20:00,137.37,137.53,137.35,137.53,20674.0,125.2955,125.4414,125.2772,125.4414,20674.0
2021-05-07 14:25:00,137.53,137.55,137.41,137.5,20107.0,125.4414,125.4597,125.332,125.414,20107.0
2021-05-07 14:30:00,137.5,137.55,137.41,137.44,17115.0,125.414,125.4597,125.332,125.3593,17115.0
2021-05-07 14:35:00,137.43,137.49,137.23,137.31,32086.0,125.3502,125.4049,125.1678,125.2407,32086.0
2021-05-07 14:40:00,137.31,137.32,137.16,137.3,25410.0,125.2407,125.2499,125.1039,125.2316,25410.0
2021-05-07 14:45:00,137.3,137.46,137.3,137.46,21058.0,125.2316,125.3776,125.2316,125.3776,21058.0
2021-05-07 14:50:00,137.46,137.63,137.45,137.62,22022.0,125.3776,125.5326,125.3684,125.5235,22022.0
2021-05-07 14:55:00,137.66,137.76,137.61,137.71,31740.0,125.56,125.6512,125.5144,125.6056,31740.0
2021-05-07 15:00:00,137.7,137.97,137.67,137.95,46900.0,125.5965,125.8427,125.5691,125.8245,46900.0
2021-05-07 15:05:00,137.97,138.16,137.94,138.16,54072.0,125.8427,126.016,125.8154,126.016,54072.0
2021-05-07 15:10:00,138.14,138.19,138.06,138.12,51629.0,125.9978,126.0434,125.9248,125.9796,51629.0
2021-05-07 15:15:00,138.12,138.21,138.11,138.15,34753.0,125.9796,126.0616,125.9704,126.0069,34753.0
2021-05-07 15:20:00,138.15,138.19,138.04,138.09,45111.0,126.0069,126.0434,125.9066,125.9522,45111.0
2021-05-07 15:25:00,138.11,138.16,137.95,138.03,42291.0,125.9704,126.016,125.8245,125.8975,42291.0
2021-05-07 15:30:00,138.06,138.19,137.95,138.0,59111.0,125.9248,126.0434,125.8245,125.8701,59111.0
2021-05-07 15:35:00,137.99,138.12,137.9,137.96,72471.0,125.861,125.9796,125.7789,125.8336,72471.0
2021-05-07 15:40:00,137.99,138.02,137.77,137.78,43616.0,125.861,125.8883,125.6603,125.6694,43616.0
2021-05-07 15:45:00,137.77,138.04,137.7,138.03,72015.0,125.6603,125.9066,125.5965,125.8975,72015.0
2021-05-07 15:50:00,138.0,138.03,137.83,137.91,101126.0,125.8701,125.8975,125.715,125.788,101126.0
2021-05-07 15:55:00,137.92,137.99,137.7,137.85,263313.0,125.7971,125.861,125.5965,125.7333,263313.0
2021-05-10 09:30:00,136.47,136.68,135.08,135.09,553369.0,124.4746,124.6661,123.2068,123.2159,553369.0
2021-05-10 09:35:00,135.11,135.17,134.46,134.49,223722.0,123.2341,123.2888,122.6413,122.6686,223722.0
2021-05-10 09:40:00,134.46,134.5,133.63,133.64,238779.0,122.6413,122.6777,121.8842,121.8933,238779.0
2021-05-10 09:45:00,133.62,133.69,133.04,133.26,183701.0,121.8751,121.9389,121.3461,121.5467,183701.0
2021-05-10 09:50:00,133.27,133.28,132.78,132.92,261726.0,121.5559,121.565,121.1089,121.2366,261726.0
2021-05-10 09:55:00,132.91,133.19,132.73,132.86,194910.0,121.2275,121.4829,121.0633,121.1819,194910.0
2021-05-10 10:00:00,132.87,132.89,132.17,132.27,206248.0,121.191,121.2093,120.5525,120.6438,206248.0
2021-05-10 10:05:00,132.21,132.21,131.7,132.1,300378.0,120.589,120.589,120.1239,120.4887,300378.0
2021-05-10 10:10:00,132.09,132.56,132.09,132.49,173018.0,120.4796,120.9083,120.4796,120.8444,173018.0
2021-05-10 10:15:00,132.5,132.74,132.38,132.58,132463.0,120.8535,121.0724,120.7441,120.9265,132463.0
2021-05-10 10:20:00,132.58,132.8,132.33,132.42,162991.0,120.9265,121.1272,120.6985,120.7806,162991.0
2021-05-10 10:25:00,132.4,132.7,132.32,132.4,163636.0,120.7623,121.036,120.6894,120.7623,163636.0
2021-05-10 10:30:00,132.39,132.39,132.0,132.15,178600.0,120.7532,120.7532,120.3975,120.5343,178600.0
2021-05-10 10:35:00,132.15,132.44,132.04,132.16,117144.0,120.5343,120.7988,120.434,120.5434,117144.0
2021-05-10 10:40:00,132.15,132.2,131.88,132.02,134539.0,120.5343,120.5799,120.288,120.4157,134539.0
2021-05-10 10:45:00,132.04,132.12,131.55,131.6,181707.0,120.434,120.5069,119.987,120.0326,181707.0
2021-05-10 10:50:00,131.6,131.66,131.35,131.42,148959.0,120.0326,120.0874,119.8046,119.8685,148959.0
2021-05-10 10:55:00,131.4,131.56,131.35,131.54,134149.0,119.8502,119.9962,119.8046,119.9779,134149.0
2021-05-10 11:00:00,131.55,131.6,131.14,131.19,168235.0,119.987,120.0326,119.6131,119.6587,168235.0
2021-05-10 11:05:00,131.2,131.39,131.17,131.26,114081.0,119.6678,119.8411,119.6404,119.7225,114081.0
2021-05-10 11:10:00,131.25,131.28,131.05,131.06,192921.0,119.7134,119.7408,119.531,119.5401,192921.0
2021-05-10 11:15:00,131.06,131.48,130.9,131.46,267678.0,119.5401,119.9232,119.3942,119.905,267678.0
2021-05-10 11:20:00,131.47,131.64,131.31,131.31,203741.0,119.9141,120.0691,119.7681,119.7681,203741.0
2021-05-10 11:25:00,131.3,131.46,131.21,131.44,109944.0,119.759,119.905,119.6769,119.8867,109944.0
2021-05-10 11:30:00,131.44,131.47,131.1,131.13,84888.0,119.8867,119.9141,119.5766,119.604,84888.0
2021-05-10 11:35:00,131.14,131.43,131.14,131.35,124394.0,119.6131,119.8776,119.6131,119.8046,124394.0
2021-05-10 11:40:00,131.34,131.54,131.21,131.52,102001.0,119.7955,119.9779,119.6769,119.9597,102001.0
2021-05-10 11:45:00,131.53,131.7,131.41,131.46,146082.0,119.9688,120.1239,119.8593,119.905,146082.0
2021-05-10 11:50:00,131.45,131.48,131.2,131.22,107756.0,119.8958,119.9232,119.6678,119.686,107756.0
2021-05-10 11:55:00,131.22,131.44,131.12,131.43,88615.0,119.686,119.8867,119.5948,119.8776,88615.0
2021-05-10 12:00:00,131.42,131.56,131.4,131.47,72031.0,119.8685,119.9962,119.8502,119.9141,72031.0
2021-05-10 12:05:00,131.47,131.53,131.25,131.33,97136.0,119.9141,119.9688,119.7134,119.7864,97136.0
2021-05-10 12:10:00,131.36,131.78,131.34,131.66,212351.0,119.8137,120.1968,119.7955,120.0874,212351.0
2021-05-10 12:15:00,131.67,131.8,131.57,131.7,98557.0,120.0965,120.2151,120.0053,120.1239,98557.0
2021-05-10 12:20:00,131.71,131.71,131.54,131.58,65735.0,120.133,120.133,119.9779,120.0144,65735.0
2021-05-10 12:25:00,131.59,131.71,131.29,131.36,125940.0,120.0235,120.133,119.7499,119.8137,125940.0
2021-05-10 12:30:00,131.34,131.39,131.08,131.15,107341.0,119.7955,119.8411,119.5584,119.6222,107341.0
2021-05-10 12:35:00,131.15,131.21,131.05,131.09,58482.0,119.6222,119.6769,119.531,119.5675,58482.0
2021-05-10 12:40:00,131.1,131.2,130.99,131.07,112353.0,119.5766,119.6678,119.4763,119.5492,112353.0
2021-05-10 12:45:00,131.07,131.36,131.03,131.27,80788.0,119.5492,119.8137,119.5127,119.7317,80788.0
2021-05-10 12:50:00,131.28,131.34,131.08,131.1,98700.0,119.7408,119.7955,119.5584,119.5766,98700.0
2021-05-10 12:55:00,131.09,131.49,131.09,131.42,189099.0,119.5675,119.9323,119.5675,119.8685,189099.0
2021-05-10 13:00:00,131.43,131.66,131.41,131.58,143601.0,119.8776,120.0874,119.8593,120.0144,143601.0
2021-05-10 13:05:00,131.57,131.7,131.51,131.58,96447.0,120.0053,120.1239,119.9506,120.0144,96447.0
2021-05-10 13:10:00,131.58,131.58,131.4,131.51,92031.0,120.0144,120.0144,119.8502,119.9506,92031.0
2021-05-10 13:15:00,131.49,131.55,131.33,131.41,77578.0,119.9323,119.987,119.7864,119.8593,77578.0
2021-05-10 13:20:00,131.43,131.61,131.35,131.48,47708.0,119.8776,120.0418,119.8046,119.9232,47708.0
2021-05-10 13:25:00,131.5,131.55,131.34,131.39,33426.0,119.9414,119.987,119.7955,119.8411,33426.0
2021-05-10 13:30:00,131.37,131.45,131.17,131.17,49758.0,119.8229,119.8958,119.6404,119.6404,49758.0
2021-05-10 13:35:00,131.15,131.21,131.07,131.13,69366.0,119.6222,119.6769,119.5492,119.604,69366.0
2021-05-10 13:40:00,131.12,131.12,130.92,130.97,133909.0,119.5948,119.5948,119.4124,119.458,133909.0
2021-05-10 13:45:00,130.97,131.05,130.89,130.94,100326.0,119.458,119.531,119.3851,119.4307,100326.0
2021-05-10 13:50:00,130.96,131.08,130.72,130.72,107488.0,119.4489,119.5584,119.23,119.23,107488.0
2021-05-10 13:55:00,130.73,130.97,130.59,130.81,147234.0,119.2391,119.458,119.1114,119.3121,147234.0
2021-05-10 14:00:00,130.81,130.83,130.45,130.56,126570.0,119.3121,119.3303,118.9837,119.0841,126570.0
2021-05-10 14:05:00,130.56,130.66,130.47,130.47,80106.0,119.0841,119.1753,119.002,119.002,80106.0
2021-05-10 14:10:00,130.47,130.53,130.13,130.22,131359.0,119.002,119.0567,118.6919,118.7739,131359.0
2021-05-10 14:15:00,130.2,130.22,129.82,129.87,271680.0,118.7557,118.7739,118.4091,118.4547,271680.0
2021-05-10 14:20:00,129.88,129.93,129.55,129.78,163317.0,118.4638,118.5094,118.1628,118.3726,163317.0
2021-05-10 14:25:00,129.76,129.81,129.33,129.48,145233.0,118.3544,118.4,117.9622,118.099,145233.0
2021-05-10 14:30:00,129.49,129.75,129.23,129.73,158005.0,118.1081,118.3453,117.871,118.327,158005.0
2021-05-10 14:35:00,129.72,129.8,129.5,129.64,118477.0,118.3179,118.3909,118.1172,118.2449,118477.0
2021-05-10 14:40:00,129.6,129.74,129.46,129.65,67783.0,118.2084,118.3361,118.0807,118.254,67783.0
2021-05-10 14:45:00,129.65,129.73,129.48,129.52,95437.0,118.254,118.327,118.099,118.1355,95437.0
2021-05-10 14:50:00,129.5,129.54,129.24,129.32,114724.0,118.1172,118.1537,117.8801,117.9531,114724.0
2021-05-10 14:55:00,129.33,129.49,129.19,129.43,91569.0,117.9622,118.1081,117.8345,118.0534,91569.0
2021-05-10 15:00:00,129.43,129.54,129.2,129.2,108881.0,118.0534,118.1537,117.8436,117.8436,108881.0
2021-05-10 15:05:00,129.19,129.42,129.11,129.39,193304.0,117.8345,118.0443,117.7615,118.0169,193304.0
2021-05-10 15:10:00,129.38,129.6,129.26,129.42,112326.0,118.0078,118.2084,117.8983,118.0443,112326.0
2021-05-10 15:15:00,129.41,129.46,129.09,129.14,154232.0,118.0351,118.0807,117.7433,117.7889,154232.0
2021-05-10 15:20:00,129.13,129.28,129.06,129.19,128093.0,117.7798,117.9166,117.7159,117.8345,128093.0
2021-05-10 15:25:00,129.19,129.42,129.18,129.34,151851.0,117.8345,118.0443,117.8254,117.9713,151851.0
2021-05-10 15:30:00,129.34,129.35,129.11,129.21,248410.0,117.9713,117.9804,117.7615,117.8527,248410.0
2021-05-10 15:35:00,129.21,129.21,129.02,129.16,230212.0,117.8527,117.8527,117.6794,117.8071,230212.0
2021-05-10 15:40:00,129.16,129.17,129.03,129.11,174829.0,117.8071,117.8162,117.6885,117.7615,174829.0
2021-05-10 15:45:00,129.11,129.34,128.86,129.03,319269.0,117.7615,117.9713,117.5335,117.6885,319269.0
2021-05-10 15:50:00,129.04,129.21,128.82,129.02,473607.0,117.6977,117.8527,117.497,117.6794,473607.0
2021-05-10 15:55:00,129.03,129.4,128.89,128.92,700786.0,117.6885,118.026,117.5608,117.5882,700786.0
2021-05-11 09:30:00,125.25,126.42,124.77,125.96,716902.0,114.2408,115.308,113.803,114.8884,716902.0
2021-05-11 09:35:00,125.97,126.44,125.78,126.35,241391.0,114.8975,115.3262,114.7242,115.2441,241391.0
2021-05-11 09:40:00,126.37,126.98,126.29,126.83,216346.0,115.2624,115.8187,115.1894,115.6819,216346.0
2021-05-11 09:45:00,126.83,127.06,126.58,126.91,259811.0,115.6819,115.8917,115.4539,115.7549,259811.0
2021-05-11 09:50:00,126.93,127.95,126.92,127.89,166028.0,115.7731,116.7035,115.764,116.6487,166028.0
2021-05-11 09:55:00,127.91,128.0,127.48,127.94,198718.0,116.667,116.7491,116.2748,116.6944,198718.0
2021-05-11 10:00:00,127.97,127.97,127.18,127.19,150444.0,116.7217,116.7217,116.0012,116.0103,150444.0
2021-05-11 10:05:00,127.17,127.28,126.44,126.47,118307.0,115.992,116.0924,115.3262,115.3536,118307.0
2021-05-11 10:10:00,126.46,126.54,125.87,125.87,142877.0,115.3444,115.4174,114.8063,114.8063,142877.0
2021-05-11 10:15:00,125.87,126.27,125.6,126.11,251268.0,114.8063,115.1711,114.56,115.0252,251268.0
2021-05-11 10:20:00,126.12,126.69,126.1,126.18,160832.0,115.0343,115.5542,115.0161,115.0891,160832.0
2021-05-11 10:25:00,126.16,126.19,125.75,125.76,185554.0,115.0708,115.0982,114.6968,114.706,185554.0
2021-05-11 10:30:00,125.75,125.76,125.35,125.41,200573.0,114.6968,114.706,114.332,114.3867,200573.0
2021-05-11 10:35:00,125.41,125.73,125.13,125.3,189525.0,114.3867,114.6786,114.1313,114.2864,189525.0
2021-05-11 10:40:00,125.29,125.88,125.13,125.72,130811.0,114.2773,114.8154,114.1313,114.6695,130811.0
2021-05-11 10:45:00,125.65,126.0,125.17,125.92,108467.0,114.6056,114.9249,114.1678,114.8519,108467.0
2021-05-11 10:50:00,125.95,126.4,125.86,126.33,66158.0,114.8793,115.2897,114.7972,115.2259,66158.0
2021-05-11 10:55:00,126.31,126.61,126.15,126.23,82820.0,115.2076,115.4813,115.0617,115.1347,82820.0
2021-05-11 11:00:00,126.21,126.29,125.85,125.88,57626.0,115.1164,115.1894,114.7881,114.8154,57626.0
2021-05-11 11:05:00,125.88,126.26,125.8,125.85,114212.0,114.8154,115.162,114.7425,114.7881,114212.0
2021-05-11 11:10:00,125.88,126.63,125.8,126.63,85297.0,114.8154,115.4995,114.7425,115.4995,85297.0
2021-05-11 11:15:00,126.59,126.97,126.34,126.94,87010.0,115.463,115.8096,115.235,115.7822,87010.0
2021-05-11 11:20:00,126.91,126.98,126.78,126.84,107448.0,115.7549,115.8187,115.6363,115.691,107448.0
2021-05-11 11:25:00,126.83,127.3,126.83,127.23,98664.0,115.6819,116.1106,115.6819,116.0468,98664.0
2021-05-11 11:30:00,127.22,127.39,127.01,127.34,85062.0,116.0376,116.1927,115.8461,116.1471,85062.0
2021-05-11 11:35:00,127.36,127.6,127.3,127.45,82181.0,116.1653,116.3842,116.1106,116.2474,82181.0
2021-05-11 11:40:00,127.42,127.48,127.06,127.09,71314.0,116.2201,116.2748,115.8917,115.9191,71314.0
2021-05-11 11:45:00,127.08,127.33,127.06,127.28,45324.0,115.9099,116.138,115.8917,116.0924,45324.0
2021-05-11 11:50:00,127.28,127.69,127.11,127.61,80331.0,116.0924,116.4663,115.9373,116.3934,80331.0
2021-05-11 11:55:00,127.63,127.82,127.59,127.61,93690.0,116.4116,116.5849,116.3751,116.3934,93690.0
2021-05-11 12:00:00,127.62,127.87,127.5,127.59,80575.0,116.4025,116.6305,116.293,116.3751,80575.0
2021-05-11 12:05:00,127.58,127.92,127.51,127.79,83213.0,116.366,116.6761,116.3021,116.5575,83213.0
2021-05-11 12:10:00,127.77,127.91,127.7,127.87,46370.0,116.5393,116.667,116.4754,116.6305,46370.0
2021-05-11 12:15:00,127.87,128.0,127.73,127.9,50457.0,116.6305,116.7491,116.5028,116.6579,50457.0
2021-05-11 12:20:00,127.85,127.89,127.57,127.79,43513.0,116.6123,116.6487,116.3569,116.5575,43513.0
2021-05-11 12:25:00,127.79,127.8,127.51,127.53,56395.0,116.5575,116.5667,116.3021,116.3204,56395.0
2021-05-11 12:30:00,127.55,127.74,127.48,127.69,149998.0,116.3386,116.5119,116.2748,116.4663,149998.0
2021-05-11 12:35:00,127.71,127.94,127.66,127.69,122425.0,116.4846,116.6944,116.439,116.4663,122425.0
2021-05-11 12:40:00,127.69,127.71,127.44,127.46,25292.0,116.4663,116.4846,116.2383,116.2565,25292.0
2021-05-11 12:45:00,127.46,127.55,127.34,127.35,41987.0,116.2565,116.3386,116.1471,116.1562,41987.0
2021-05-11 12:50:00,127.38,127.39,126.91,127.02,98875.0,116.1836,116.1927,115.7549,115.8552,98875.0
2021-05-11 12:55:00,127.01,127.15,126.94,127.14,111234.0,115.8461,115.9738,115.7822,115.9647,111234.0
2021-05-11 13:00:00,127.13,127.6,127.1,127.59,61046.0,115.9555,116.3842,115.9282,116.3751,61046.0
2021-05-11 13:05:00,127.59,127.63,127.48,127.62,39705.0,116.3751,116.4116,116.2748,116.4025,39705.0
2021-05-11 13:10:00,127.6,127.74,127.36,127.37,35401.0,116.3842,116.5119,116.1653,116.1745,35401.0
2021-05-11 13:15:00,127.43,127.61,127.38,127.55,63652.0,116.2292,116.3934,116.1836,116.3386,63652.0
2021-05-11 13:20:00,127.53,127.85,127.5,127.84,75768.0,116.3204,116.6123,116.293,116.6031,75768.0
2021-05-11 13:25:00,127.86,128.27,127.84,128.15,136850.0,116.6214,116.9953,116.6031,116.8859,136850.0
2021-05-11 13:30:00,128.16,128.27,128.03,128.04,47345.0,116.895,116.9953,116.7764,116.7856,47345.0
2021-05-11 13:35:00,128.08,128.45,128.06,128.45,101688.0,116.822,117.1595,116.8038,117.1595,101688.0
2021-05-11 13:40:00,128.43,128.48,128.3,128.33,121243.0,117.1413,117.1869,117.0227,117.0501,121243.0
2021-05-11 13:45:00,128.35,128.45,128.17,128.2,60214.0,117.0683,117.1595,116.9041,116.9315,60214.0
2021-05-11 13:50:00,128.21,128.21,127.82,127.84,41422.0,116.9406,116.9406,116.5849,116.6031,41422.0
2021-05-11 13:55:00,127.88,128.16,127.88,128.09,58136.0,116.6396,116.895,116.6396,116.8312,58136.0
2021-05-11 14:00:00,128.1,128.48,128.03,128.41,100609.0,116.8403,117.1869,116.7764,117.123,100609.0
2021-05-11 14:05:00,128.41,128.41,127.99,128.02,45480.0,117.123,117.123,116.74,116.7673,45480.0
2021-05-11 14:10:00,128.01,128.09,127.67,127.77,62861.0,116.7582,116.8312,116.4481,116.5393,62861.0
2021-05-11 14:15:00,127.75,127.87,127.73,127.82,47656.0,116.5211,116.6305,116.5028,116.5849,47656.0
2021-05-11 14:20:00,127.84,128.02,127.79,127.96,145864.0,116.6031,116.7673,116.5575,116.7126,145864.0
2021-05-11 14:25:00,127.98,128.32,127.88,128.3,78630.0,116.7308,117.0409,116.6396,117.0227,78630.0
2021-05-11 14:30:00,128.28,128.31,127.76,128.0,66163.0,117.0045,117.0318,116.5302,116.7491,66163.0
2021-05-11 14:35:00,128.0,128.06,127.73,127.8,64337.0,116.7491,116.8038,116.5028,116.5667,64337.0
2021-05-11 14:40:00,127.77,127.91,127.65,127.86,47547.0,116.5393,116.667,116.4298,116.6214,47547.0
2021-05-11 14:45:00,127.86,128.06,127.77,128.06,46132.0,116.6214,116.8038,116.5393,116.8038,46132.0
2021-05-11 14:50:00,128.05,128.13,127.86,128.04,64976.0,116.7947,116.8676,116.6214,116.7856,64976.0
2021-05-11 14:55:00,128.03,128.2,127.98,128.0,63099.0,116.7764,116.9315,116.7308,116.7491,63099.0
2021-05-11 15:00:00,128.01,128.21,127.96,128.08,57603.0,116.7582,116.9406,116.7126,116.822,57603.0
2021-05-11 15:05:00,128.06,128.18,127.84,127.9,50705.0,116.8038,116.9133,116.6031,116.6579,50705.0
2021-05-11 15:10:00,127.92,127.97,127.78,127.84,55278.0,116.6761,116.7217,116.5484,116.6031,55278.0
2021-05-11 15:15:00,127.87,128.31,127.79,128.29,135475.0,116.6305,117.0318,116.5575,117.0136,135475.0
2021-05-11 15:20:00,128.32,128.43,128.06,128.11,69476.0,117.0409,117.1413,116.8038,116.8494,69476.0
2021-05-11 15:25:00,128.12,128.45,128.12,128.28,64198.0,116.8585,117.1595,116.8585,117.0045,64198.0
2021-05-11 15:30:00,128.25,128.33,127.8,127.83,75628.0,116.9771,117.0501,116.5667,116.594,75628.0
2021-05-11 15:35:00,127.83,127.93,127.58,127.75,81039.0,116.594,116.6852,116.366,116.5211,81039.0
2021-05-11 15:40:00,127.75,128.07,127.7,128.01,62494.0,116.5211,116.8129,116.4754,116.7582,62494.0
2021-05-11 15:45:00,128.01,128.36,127.98,128.2,134580.0,116.7582,117.0774,116.7308,116.9315,134580.0
2021-05-11 15:50:00,128.23,128.41,128.08,128.3,134348.0,116.9589,117.123,116.822,117.0227,134348.0
2021-05-11 15:55:00,128.3,128.56,128.18,128.4,349329.0,117.0227,117.2599,116.9133,117.1139,349329.0
2021-05-12 09:30:00,126.0,126.32,125.38,126.23,342044.0,114.9249,115.2167,114.3594,115.1347,342044.0
2021-05-12 09:35:00,126.24,126.79,125.89,126.26,220131.0,115.1438,115.6454,114.8245,115.162,220131.0
2021-05-12 09:40:00,126.24,126.92,125.94,126.66,121631.0,115.1438,115.764,114.8701,115.5269,121631.0
2021-05-12 09:45:00,126.68,127.13,126.68,126.82,91470.0,115.5451,115.9555,115.5451,115.6728,91470.0
2021-05-12 09:50:00,126.86,126.9,126.36,126.43,93169.0,115.7093,115.7458,115.2532,115.3171,93169.0
2021-05-12 09:55:00,126.46,126.7,126.16,126.3,91603.0,115.3444,115.5633,115.0708,115.1985,91603.0
2021-05-12 10:00:00,126.27,126.32,125.95,126.13,155107.0,115.1711,115.2167,114.8793,115.0434,155107.0
2021-05-12 10:05:00,126.14,126.6,126.06,126.45,67128.0,115.0526,115.4721,114.9796,115.3353,67128.0
2021-05-12 10:10:00,126.41,126.41,125.65,125.8,106939.0,115.2988,115.2988,114.6056,114.7425,106939.0
2021-05-12 10:15:00,125.8,125.88,125.55,125.59,113970.0,114.7425,114.8154,114.5144,114.5509,113970.0
2021-05-12 10:20:00,125.58,125.88,125.52,125.62,118073.0,114.5418,114.8154,114.4871,114.5783,118073.0
2021-05-12 10:25:00,125.64,125.78,125.43,125.43,100486.0,114.5965,114.7242,114.405,114.405,100486.0
2021-05-12 10:30:00,125.4,125.65,125.31,125.43,117945.0,114.3776,114.6056,114.2955,114.405,117945.0
2021-05-12 10:35:00,125.45,125.84,125.36,125.42,110022.0,114.4232,114.7789,114.3411,114.3959,110022.0
2021-05-12 10:40:00,125.39,125.48,124.92,125.08,209052.0,114.3685,114.4506,113.9398,114.0857,209052.0
2021-05-12 10:45:00,125.02,125.28,125.02,125.19,117196.0,114.031,114.2682,114.031,114.1861,117196.0
2021-05-12 10:50:00,125.15,125.41,125.12,125.28,73334.0,114.1496,114.3867,114.1222,114.2682,73334.0
2021-05-12 10:55:00,125.32,125.33,124.93,125.14,102884.0,114.3046,114.3138,113.9489,114.1405,102884.0
2021-05-12 11:00:00,125.1,125.34,124.99,125.19,84607.0,114.104,114.3229,114.0036,114.1861,84607.0
2021-05-12 11:05:00,125.19,125.23,124.93,125.06,94884.0,114.1861,114.2226,113.9489,114.0675,94884.0
2021-05-12 11:10:00,125.05,125.26,124.93,125.26,183826.0,114.0584,114.2499,113.9489,114.2499,183826.0
2021-05-12 11:15:00,125.25,125.5,125.15,125.43,92531.0,114.2408,114.4688,114.1496,114.405,92531.0
2021-05-12 11:20:00,125.46,125.57,125.25,125.26,80390.0,114.4323,114.5327,114.2408,114.2499,80390.0
2021-05-12 11:25:00,125.26,125.32,124.97,125.11,71484.0,114.2499,114.3046,113.9854,114.1131,71484.0
2021-05-12 11:30:00,125.1,125.11,124.93,124.98,79540.0,114.104,114.1131,113.9489,113.9945,79540.0
2021-05-12 11:35:00,124.98,125.08,124.77,124.96,110904.0,113.9945,114.0857,113.803,113.9763,110904.0
2021-05-12 11:40:00,124.96,125.16,124.89,125.15,72243.0,113.9763,114.1587,113.9124,114.1496,72243.0
2021-05-12 11:45:00,125.14,125.16,124.85,124.88,43468.0,114.1405,114.1587,113.876,113.9033,43468.0
2021-05-12 11:50:00,124.87,124.87,124.61,124.63,57983.0,113.8942,113.8942,113.6571,113.6753,57983.0
2021-05-12 11:55:00,124.63,124.66,124.31,124.41,126644.0,113.6753,113.7027,113.3834,113.4746,126644.0
2021-05-12 12:00:00,124.38,124.5,124.23,124.33,120327.0,113.4473,113.5567,113.3105,113.4017,120327.0
2021-05-12 12:05:00,124.35,124.36,124.16,124.17,91787.0,113.4199,113.429,113.2466,113.2557,91787.0
2021-05-12 12:10:00,124.17,124.18,123.85,123.87,268957.0,113.2557,113.2648,112.9639,112.9821,268957.0
2021-05-12 12:15:00,123.86,123.94,123.68,123.94,128877.0,112.973,113.0459,112.8088,113.0459,128877.0
2021-05-12 12:20:00,123.92,124.36,123.87,124.3,85049.0,113.0277,113.429,112.9821,113.3743,85049.0
2021-05-12 12:25:00,124.32,124.52,124.29,124.41,171150.0,113.3925,113.575,113.3652,113.4746,171150.0
2021-05-12 12:30:00,124.39,124.46,124.22,124.37,83376.0,113.4564,113.5202,113.3013,113.4381,83376.0
2021-05-12 12:35:00,124.35,124.44,124.01,124.04,96280.0,113.4199,113.502,113.1098,113.1372,96280.0
2021-05-12 12:40:00,124.03,124.12,123.78,124.0,89675.0,113.128,113.2101,112.9,113.1007,89675.0
2021-05-12 12:45:00,124.0,124.4,123.96,124.32,168021.0,113.1007,113.4655,113.0642,113.3925,168021.0
2021-05-12 12:50:00,124.32,124.66,124.31,124.63,74607.0,113.3925,113.7027,113.3834,113.6753,74607.0
2021-05-12 12:55:00,124.62,124.84,124.49,124.82,69420.0,113.6662,113.8668,113.5476,113.8486,69420.0
2021-05-12 13:00:00,124.81,125.47,124.8,125.47,153975.0,113.8395,114.4415,113.8303,114.4415,153975.0
2021-05-12 13:05:00,125.48,125.54,125.21,125.38,65478.0,114.4506,114.5053,114.2043,114.3594,65478.0
2021-05-12 13:10:00,125.38,125.48,125.18,125.27,40247.0,114.3594,114.4506,114.1769,114.259,40247.0
2021-05-12 13:15:00,125.31,125.34,124.92,124.94,54694.0,114.2955,114.3229,113.9398,113.958,54694.0
2021-05-12 13:20:00,124.9,124.98,124.79,124.95,40557.0,113.9216,113.9945,113.8212,113.9672,40557.0
2021-05-12 13:25:00,124.96,125.04,124.83,124.95,72136.0,113.9763,114.0493,113.8577,113.9672,72136.0
2021-05-12 13:30:00,124.93,124.95,124.45,124.53,60655.0,113.9489,113.9672,113.5111,113.5841,60655.0
2021-05-12 13:35:00,124.54,124.85,124.44,124.75,104673.0,113.5932,113.876,113.502,113.7847,104673.0
2021-05-12 13:40:00,124.73,124.76,124.55,124.64,41770.0,113.7665,113.7939,113.6023,113.6844,41770.0
2021-05-12 13:45:00,124.66,124.66,124.39,124.45,38493.0,113.7027,113.7027,113.4564,113.5111,38493.0
2021-05-12 13:50:00,124.45,124.64,124.37,124.61,71809.0,113.5111,113.6844,113.4381,113.6571,71809.0
2021-05-12 13:55:00,124.6,124.67,124.31,124.44,77943.0,113.6479,113.7118,113.3834,113.502,77943.0
2021-05-12 14:00:00,124.43,124.43,124.11,124.17,65031.0,113.4929,113.4929,113.201,113.2557,65031.0
2021-05-12 14:05:00,124.17,124.29,124.08,124.08,38025.0,113.2557,113.3652,113.1736,113.1736,38025.0
2021-05-12 14:10:00,124.08,124.14,123.96,123.99,83877.0,113.1736,113.2284,113.0642,113.0915,83877.0
2021-05-12 14:15:00,123.99,124.15,123.91,124.14,64606.0,113.0915,113.2375,113.0186,113.2284,64606.0
2021-05-12 14:20:00,124.14,124.32,123.82,123.88,120386.0,113.2284,113.3925,112.9365,112.9912,120386.0
2021-05-12 14:25:00,123.88,124.06,123.83,124.04,125899.0,112.9912,113.1554,112.9456,113.1372,125899.0
2021-05-12 14:30:00,124.02,124.27,123.96,124.22,116503.0,113.1189,113.3469,113.0642,113.3013,116503.0
2021-05-12 14:35:00,124.15,124.42,123.93,124.34,79131.0,113.2375,113.4838,113.0368,113.4108,79131.0
2021-05-12 14:40:00,124.33,124.5,124.28,124.37,42743.0,113.4017,113.5567,113.3561,113.4381,42743.0
2021-05-12 14:45:00,124.36,124.6,124.26,124.53,59438.0,113.429,113.6479,113.3378,113.5841,59438.0
2021-05-12 14:50:00,124.51,124.78,124.49,124.62,51413.0,113.5658,113.8121,113.5476,113.6662,51413.0
2021-05-12 14:55:00,124.65,124.67,124.32,124.34,58259.0,113.6935,113.7118,113.3925,113.4108,58259.0
2021-05-12 15:00:00,124.32,124.42,124.13,124.13,103140.0,113.3925,113.4838,113.2192,113.2192,103140.0
2021-05-12 15:05:00,124.13,124.34,124.05,124.31,76858.0,113.2192,113.4108,113.1463,113.3834,76858.0
2021-05-12 15:10:00,124.3,124.36,124.02,124.03,81207.0,113.3743,113.429,113.1189,113.128,81207.0
2021-05-12 15:15:00,124.02,124.22,123.96,124.05,63866.0,113.1189,113.3013,113.0642,113.1463,63866.0
2021-05-12 15:20:00,124.07,124.21,123.88,123.92,83253.0,113.1645,113.2922,112.9912,113.0277,83253.0
2021-05-12 15:25:00,123.91,124.11,123.85,123.88,98864.0,113.0186,113.201,112.9639,112.9912,98864.0
2021-05-12 15:30:00,123.89,124.17,123.84,123.98,175422.0,113.0003,113.2557,112.9547,113.0824,175422.0
2021-05-12 15:35:00,123.96,124.03,123.74,123.97,143387.0,113.0642,113.128,112.8635,113.0733,143387.0
2021-05-12 15:40:00,123.98,124.2,123.93,124.06,185866.0,113.0824,113.2831,113.0368,113.1554,185866.0
2021-05-12 15:45:00,124.05,124.4,124.03,124.3,208856.0,113.1463,113.4655,113.128,113.3743,208856.0
2021-05-12 15:50:00,124.29,124.48,124.13,124.22,367721.0,113.3652,113.5385,113.2192,113.3013,367721.0
2021-05-12 15:55:00,124.23,124.71,124.23,124.64,605528.0,113.3105,113.7483,113.3105,113.6844,605528.0
2021-05-13 09:30:00,127.12,127.86,126.72,127.36,440889.0,115.9464,116.6214,115.5816,116.1653,440889.0
2021-05-13 09:35:00,127.37,127.42,126.16,126.16,260404.0,116.1745,116.2201,115.0708,115.0708,260404.0
2021-05-13 09:40:00,126.17,127.23,126.16,126.91,123456.0,115.0799,116.0468,115.0708,115.7549,123456.0
2021-05-13 09:45:00,126.94,127.21,126.52,126.52,120922.0,115.7822,116.0285,115.3992,115.3992,120922.0
2021-05-13 09:50:00,126.51,127.65,126.49,127.61,125983.0,115.39,116.4298,115.3718,116.3934,125983.0
2021-05-13 09:55:00,127.61,127.88,127.59,127.76,130193.0,116.3934,116.6396,116.3751,116.5302,130193.0
2021-05-13 10:00:00,127.75,128.19,127.74,128.11,104539.0,116.5211,116.9224,116.5119,116.8494,104539.0
2021-05-13 10:05:00,128.12,128.29,127.86,127.99,129274.0,116.8585,117.0136,116.6214,116.74,129274.0
2021-05-13 10:10:00,127.94,128.48,127.8,128.14,151785.0,116.6944,117.1869,116.5667,116.8768,151785.0
2021-05-13 10:15:00,128.13,128.43,128.07,128.09,84123.0,116.8676,117.1413,116.8129,116.8312,84123.0
2021-05-13 10:20:00,128.07,128.21,127.82,128.2,167765.0,116.8129,116.9406,116.5849,116.9315,167765.0
2021-05-13 10:25:00,128.18,128.25,127.61,127.82,138315.0,116.9133,116.9771,116.3934,116.5849,138315.0
2021-05-13 10:30:00,127.88,128.05,127.79,127.99,66389.0,116.6396,116.7947,116.5575,116.74,66389.0
2021-05-13 10:35:00,127.97,128.08,127.68,127.82,103394.0,116.7217,116.822,116.4572,116.5849,103394.0
2021-05-13 10:40:00,127.79,127.98,127.56,127.59,76518.0,116.5575,116.7308,116.3478,116.3751,76518.0
2021-05-13 10:45:00,127.58,127.89,127.54,127.73,114998.0,116.366,116.6487,116.3295,116.5028,114998.0
2021-05-13 10:50:00,127.75,128.02,127.69,127.96,174618.0,116.5211,116.7673,116.4663,116.7126,174618.0
2021-05-13 10:55:00,127.98,128.23,127.9,127.99,128751.0,116.7308,116.9589,116.6579,116.74,128751.0
2021-05-13 11:00:00,128.05,128.05,127.38,127.48,88532.0,116.7947,116.7947,116.1836,116.2748,88532.0
2021-05-13 11:05:00,127.45,127.48,127.09,127.22,98321.0,116.2474,116.2748,115.9191,116.0376,98321.0
2021-05-13 11:10:00,127.17,127.27,126.83,126.89,62874.0,115.992,116.0832,115.6819,115.7366,62874.0
2021-05-13 11:15:00,126.89,127.21,126.83,127.19,62433.0,115.7366,116.0285,115.6819,116.0103,62433.0
2021-05-13 11:20:00,127.18,127.25,126.75,126.82,59180.0,116.0012,116.065,115.6089,115.6728,59180.0
2021-05-13 11:25:00,126.8,126.84,126.46,126.52,47528.0,115.6546,115.691,115.3444,115.3992,47528.0
2021-05-13 11:30:00,126.53,126.77,126.41,126.72,67769.0,115.4083,115.6272,115.2988,115.5816,67769.0
2021-05-13 11:35:00,126.73,126.93,126.61,126.87,62920.0,115.5907,115.7731,115.4813,115.7184,62920.0
2021-05-13 11:40:00,126.84,126.85,126.26,126.27,69145.0,115.691,115.7002,115.162,115.1711,69145.0
2021-05-13 11:45:00,126.3,126.53,126.27,126.5,80387.0,115.1985,115.4083,115.1711,115.3809,80387.0
2021-05-13 11:50:00,126.49,126.56,126.28,126.48,72341.0,115.3718,115.4356,115.1803,115.3627,72341.0
2021-05-13 11:55:00,126.51,126.6,126.25,126.44,40556.0,115.39,115.4721,115.1529,115.3262,40556.0
2021-05-13 12:00:00,126.47,126.81,126.38,126.52,38374.0,115.3536,115.6637,115.2715,115.3992,38374.0
2021-05-13 12:05:00,126.47,126.73,126.44,126.69,42132.0,115.3536,115.5907,115.3262,115.5542,42132.0
2021-05-13 12:10:00,126.72,127.04,126.71,127.02,43946.0,115.5816,115.8735,115.5725,115.8552,43946.0
2021-05-13 12:15:00,127.08,127.17,126.96,126.97,39123.0,115.9099,115.992,115.8005,115.8096,39123.0
2021-05-13 12:20:00,126.97,127.03,126.76,126.83,83838.0,115.8096,115.8643,115.6181,115.6819,83838.0
2021-05-13 12:25:00,126.87,127.17,126.85,127.12,57822.0,115.7184,115.992,115.7002,115.9464,57822.0
2021-05-13 12:30:00,127.07,127.42,127.07,127.41,46318.0,115.9008,116.2201,115.9008,116.2109,46318.0
2021-05-13 12:35:00,127.4,127.54,127.17,127.17,35789.0,116.2018,116.3295,115.992,115.992,35789.0
2021-05-13 12:40:00,127.21,127.28,127.08,127.08,37674.0,116.0285,116.0924,115.9099,115.9099,37674.0
2021-05-13 12:45:00,127.18,127.36,127.11,127.34,23990.0,116.0012,116.1653,115.9373,116.1471,23990.0
2021-05-13 12:50:00,127.35,127.37,126.87,126.93,34211.0,116.1562,116.1745,115.7184,115.7731,34211.0
2021-05-13 12:55:00,126.94,126.96,126.61,126.72,35306.0,115.7822,115.8005,115.4813,115.5816,35306.0
2021-05-13 13:00:00,126.72,126.78,126.35,126.75,60061.0,115.5816,115.6363,115.2441,115.6089,60061.0
2021-05-13 13:05:00,126.78,126.97,126.6,126.89,29531.0,115.6363,115.8096,115.4721,115.7366,29531.0
2021-05-13 13:10:00,126.89,127.12,126.84,127.11,47197.0,115.7366,115.9464,115.691,115.9373,47197.0
2021-05-13 13:15:00,127.09,127.23,126.82,126.82,25082.0,115.9191,116.0468,115.6728,115.6728,25082.0
2021-05-13 13:20:00,126.87,126.88,126.33,126.35,69498.0,115.7184,115.7275,115.2259,115.2441,69498.0
2021-05-13 13:25:00,126.38,126.51,126.24,126.37,55238.0,115.2715,115.39,115.1438,115.2624,55238.0
2021-05-13 13:30:00,126.31,126.44,125.99,126.02,50504.0,115.2076,115.3262,114.9158,114.9431,50504.0
2021-05-13 13:35:00,126.02,126.15,125.87,126.07,42335.0,114.9431,115.0617,114.8063,114.9887,42335.0
2021-05-13 13:40:00,126.09,126.2,126.0,126.2,32852.0,115.007,115.1073,114.9249,115.1073,32852.0
2021-05-13 13:45:00,126.22,126.33,125.93,126.12,66557.0,115.1255,115.2259,114.861,115.0343,66557.0
2021-05-13 13:50:00,126.15,126.94,126.15,126.92,76517.0,115.0617,115.7822,115.0617,115.764,76517.0
2021-05-13 13:55:00,126.91,127.08,126.68,126.76,104951.0,115.7549,115.9099,115.5451,115.6181,104951.0
2021-05-13 14:00:00,126.75,127.22,126.65,127.13,159837.0,115.6089,116.0376,115.5177,115.9555,159837.0
2021-05-13 14:05:00,127.14,127.84,127.13,127.6,96491.0,115.9647,116.6031,115.9555,116.3842,96491.0
2021-05-13 14:10:00,127.59,127.89,127.59,127.82,62762.0,116.3751,116.6487,116.3751,116.5849,62762.0
2021-05-13 14:15:00,127.85,127.87,127.59,127.59,45929.0,116.6123,116.6305,116.3751,116.3751,45929.0
2021-05-13 14:20:00,127.6,127.98,127.6,127.8,59489.0,116.3842,116.7308,116.3842,116.5667,59489.0
2021-05-13 14:25:00,127.81,128.13,127.66,128.1,64695.0,116.5758,116.8676,116.439,116.8403,64695.0
2021-05-13 14:30:00,128.1,128.15,127.69,128.04,62751.0,116.8403,116.8859,116.4663,116.7856,62751.0
2021-05-13 14:35:00,128.04,128.25,127.89,128.13,98311.0,116.7856,116.9771,116.6487,116.8676,98311.0
2021-05-13 14:40:00,128.15,128.36,128.04,128.31,90273.0,116.8859,117.0774,116.7856,117.0318,90273.0
2021-05-13 14:45:00,128.34,128.37,128.02,128.24,47778.0,117.0592,117.0866,116.7673,116.968,47778.0
2021-05-13 14:50:00,128.24,128.27,127.96,128.09,52411.0,116.968,116.9953,116.7126,116.8312,52411.0
2021-05-13 14:55:00,128.1,128.23,127.93,128.01,63641.0,116.8403,116.9589,116.6852,116.7582,63641.0
2021-05-13 15:00:00,128.03,128.24,127.94,128.08,83771.0,116.7764,116.968,116.6944,116.822,83771.0
2021-05-13 15:05:00,128.09,128.37,128.09,128.37,62176.0,116.8312,117.0866,116.8312,117.0866,62176.0
2021-05-13 15:10:00,128.38,128.4,127.75,127.93,89236.0,117.0957,117.1139,116.5211,116.6852,89236.0
2021-05-13 15:15:00,127.95,128.09,127.87,127.9,54226.0,116.7035,116.8312,116.6305,116.6579,54226.0
2021-05-13 15:20:00,127.91,127.97,127.68,127.92,86469.0,116.667,116.7217,116.4572,116.6761,86469.0
2021-05-13 15:25:00,127.91,128.22,127.91,128.2,61520.0,116.667,116.9497,116.667,116.9315,61520.0
2021-05-13 15:30:00,128.2,128.41,128.17,128.24,115927.0,116.9315,117.123,116.9041,116.968,115927.0
2021-05-13 15:35:00,128.25,128.3,128.05,128.15,112160.0,116.9771,117.0227,116.7947,116.8859,112160.0
2021-05-13 15:40:00,128.17,128.2,127.94,128.05,110870.0,116.9041,116.9315,116.6944,116.7947,110870.0
2021-05-13 15:45:00,128.04,128.06,127.79,127.86,148453.0,116.7856,116.8038,116.5575,116.6214,148453.0
2021-05-13 15:50:00,127.86,127.86,127.29,127.33,278167.0,116.6214,116.6214,116.1015,116.138,278167.0
2021-05-13 15:55:00,127.33,127.34,126.87,127.12,534433.0,116.138,116.1471,115.7184,115.9464,534433.0
2021-05-14 09:30:00,128.63,128.87,128.17,128.6,237050.0,117.3237,117.5426,116.9041,117.2963,237050.0
2021-05-14 09:35:00,128.61,128.63,127.81,127.88,105308.0,117.3055,117.3237,116.5758,116.6396,105308.0
2021-05-14 09:40:00,127.9,128.34,127.9,128.26,119344.0,116.6579,117.0592,116.6579,116.9862,119344.0
2021-05-14 09:45:00,128.3,128.67,128.18,128.47,82925.0,117.0227,117.3602,116.9133,117.1778,82925.0
2021-05-14 09:50:00,128.48,128.9,128.26,128.69,77168.0,117.1869,117.57,116.9862,117.3784,77168.0
2021-05-14 09:55:00,128.72,129.19,128.65,129.19,106244.0,117.4058,117.8345,117.3419,117.8345,106244.0
2021-05-14 10:00:00,129.12,129.35,129.02,129.3,94168.0,117.7706,117.9804,117.6794,117.9348,94168.0
2021-05-14 10:05:00,129.29,129.38,128.91,129.14,112959.0,117.9257,118.0078,117.5791,117.7889,112959.0
2021-05-14 10:10:00,129.13,129.63,129.1,129.58,259550.0,117.7798,118.2358,117.7524,118.1902,259550.0
2021-05-14 10:15:00,129.61,129.61,129.28,129.28,55574.0,118.2176,118.2176,117.9166,117.9166,55574.0
2021-05-14 10:20:00,129.31,129.44,129.11,129.2,67209.0,117.9439,118.0625,117.7615,117.8436,67209.0
2021-05-14 10:25:00,129.24,129.55,129.24,129.45,61111.0,117.8801,118.1628,117.8801,118.0716,61111.0
2021-05-14 10:30:00,129.46,129.87,129.46,129.84,84396.0,118.0807,118.4547,118.0807,118.4273,84396.0
2021-05-14 10:35:00,129.86,129.93,129.71,129.87,75797.0,118.4456,118.5094,118.3088,118.4547,75797.0
2021-05-14 10:40:00,129.89,129.95,129.76,129.77,81969.0,118.4729,118.5277,118.3544,118.3635,81969.0
2021-05-14 10:45:00,129.78,130.15,129.76,130.13,94555.0,118.3726,118.7101,118.3544,118.6919,94555.0
2021-05-14 10:50:00,130.14,130.22,130.05,130.13,62023.0,118.701,118.7739,118.6189,118.6919,62023.0
2021-05-14 10:55:00,130.14,130.22,129.93,130.14,56905.0,118.701,118.7739,118.5094,118.701,56905.0
2021-05-14 11:00:00,130.17,130.2,129.64,129.81,42320.0,118.7283,118.7557,118.2449,118.4,42320.0
2021-05-14 11:05:00,129.81,129.96,129.79,129.85,40106.0,118.4,118.5368,118.3817,118.4365,40106.0
2021-05-14 11:10:00,129.89,130.08,129.86,130.03,43833.0,118.4729,118.6462,118.4456,118.6006,43833.0
2021-05-14 11:15:00,130.04,130.21,130.04,130.13,59857.0,118.6098,118.7648,118.6098,118.6919,59857.0
2021-05-14 11:20:00,130.12,130.12,129.92,130.11,69282.0,118.6827,118.6827,118.5003,118.6736,69282.0
2021-05-14 11:25:00,130.11,130.2,130.01,130.06,34611.0,118.6736,118.7557,118.5824,118.628,34611.0
2021-05-14 11:30:00,130.08,130.12,129.97,130.06,45772.0,118.6462,118.6827,118.5459,118.628,45772.0
2021-05-14 11:35:00,130.09,130.29,130.04,130.29,72569.0,118.6554,118.8378,118.6098,118.8378,72569.0
2021-05-14 11:40:00,130.3,130.33,130.2,130.31,41161.0,118.8469,118.8743,118.7557,118.856,41161.0
2021-05-14 11:45:00,130.31,130.45,130.3,130.38,53683.0,118.856,118.9837,118.8469,118.9199,53683.0
2021-05-14 11:50:00,130.39,130.46,130.34,130.44,32954.0,118.929,118.9928,118.8834,118.9746,32954.0
2021-05-14 11:55:00,130.44,130.51,130.38,130.42,38472.0,118.9746,119.0385,118.9199,118.9564,38472.0
2021-05-14 12:00:00,130.44,130.68,130.38,130.58,66516.0,118.9746,119.1935,118.9199,119.1023,66516.0
2021-05-14 12:05:00,130.59,130.8,130.58,130.77,56042.0,119.1114,119.303,119.1023,119.2756,56042.0
2021-05-14 12:10:00,130.78,130.84,130.74,130.83,52987.0,119.2847,119.3394,119.2482,119.3303,52987.0
2021-05-14 12:15:00,130.83,130.93,130.79,130.89,38168.0,119.3303,119.4215,119.2938,119.3851,38168.0
2021-05-14 12:20:00,130.9,130.98,130.81,130.91,59495.0,119.3942,119.4671,119.3121,119.4033,59495.0
2021-05-14 12:25:00,130.92,131.01,130.89,130.95,70052.0,119.4124,119.4945,119.3851,119.4398,70052.0
2021-05-14 12:30:00,130.96,130.97,130.87,130.91,53992.0,119.4489,119.458,119.3668,119.4033,53992.0
2021-05-14 12:35:00,130.92,130.92,130.67,130.82,82808.0,119.4124,119.4124,119.1844,119.3212,82808.0
2021-05-14 12:40:00,130.83,130.92,130.79,130.87,35421.0,119.3303,119.4124,119.2938,119.3668,35421.0
2021-05-14 12:45:00,130.88,131.02,130.88,131.01,54405.0,119.3759,119.5036,119.3759,119.4945,54405.0
2021-05-14 12:50:00,131.02,131.02,130.8,130.84,47792.0,119.5036,119.5036,119.303,119.3394,47792.0
2021-05-14 12:55:00,130.85,131.04,130.85,130.93,58874.0,119.3486,119.5219,119.3486,119.4215,58874.0
2021-05-14 13:00:00,130.94,131.08,130.87,130.91,68246.0,119.4307,119.5584,119.3668,119.4033,68246.0
2021-05-14 13:05:00,130.91,131.0,130.88,130.94,32727.0,119.4033,119.4854,119.3759,119.4307,32727.0
2021-05-14 13:10:00,130.94,131.13,130.9,131.13,88143.0,119.4307,119.604,119.3942,119.604,88143.0
2021-05-14 13:15:00,131.13,131.18,131.0,131.01,64304.0,119.604,119.6496,119.4854,119.4945,64304.0
2021-05-14 13:20:00,131.03,131.11,130.95,130.99,48450.0,119.5127,119.5857,119.4398,119.4763,48450.0
2021-05-14 13:25:00,130.99,131.09,130.99,131.05,32993.0,119.4763,119.5675,119.4763,119.531,32993.0
2021-05-14 13:30:00,131.07,131.14,130.77,130.83,45576.0,119.5492,119.6131,119.2756,119.3303,45576.0
2021-05-14 13:35:00,130.83,130.88,130.64,130.64,56503.0,119.3303,119.3759,119.157,119.157,56503.0
2021-05-14 13:40:00,130.67,130.7,130.51,130.57,40394.0,119.1844,119.2118,119.0385,119.0932,40394.0
2021-05-14 13:45:00,130.57,130.73,130.49,130.71,34040.0,119.0932,119.2391,119.0202,119.2209,34040.0
2021-05-14 13:50:00,130.73,130.94,130.73,130.92,34116.0,119.2391,119.4307,119.2391,119.4124,34116.0
2021-05-14 13:55:00,130.93,131.03,130.91,131.0,37905.0,119.4215,119.5127,119.4033,119.4854,37905.0
2021-05-14 14:00:00,131.01,131.07,130.89,130.99,43595.0,119.4945,119.5492,119.3851,119.4763,43595.0
2021-05-14 14:05:00,131.0,131.1,130.96,131.02,42711.0,119.4854,119.5766,119.4489,119.5036,42711.0
2021-05-14 14:10:00,131.04,131.22,130.99,131.19,47920.0,119.5219,119.686,119.4763,119.6587,47920.0
2021-05-14 14:15:00,131.19,131.27,131.11,131.14,35535.0,119.6587,119.7317,119.5857,119.6131,35535.0
2021-05-14 14:20:00,131.15,131.19,131.06,131.08,40200.0,119.6222,119.6587,119.5401,119.5584,40200.0
2021-05-14 14:25:00,131.06,131.29,131.06,131.26,48467.0,119.5401,119.7499,119.5401,119.7225,48467.0
2021-05-14 14:30:00,131.26,131.3,131.13,131.16,70265.0,119.7225,119.759,119.604,119.6313,70265.0
2021-05-14 14:35:00,131.15,131.25,131.05,131.18,68603.0,119.6222,119.7134,119.531,119.6496,68603.0
2021-05-14 14:40:00,131.18,131.31,131.18,131.23,49339.0,119.6496,119.7681,119.6496,119.6952,49339.0
2021-05-14 14:45:00,131.23,131.33,131.22,131.3,68314.0,119.6952,119.7864,119.686,119.759,68314.0
2021-05-14 14:50:00,131.31,131.42,131.25,131.34,110017.0,119.7681,119.8685,119.7134,119.7955,110017.0
2021-05-14 14:55:00,131.34,131.34,131.1,131.16,53031.0,119.7955,119.7955,119.5766,119.6313,53031.0
2021-05-14 15:00:00,131.16,131.18,130.92,131.07,40490.0,119.6313,119.6496,119.4124,119.5492,40490.0
2021-05-14 15:05:00,131.08,131.11,130.93,130.95,42432.0,119.5584,119.5857,119.4215,119.4398,42432.0
2021-05-14 15:10:00,130.96,131.06,130.84,130.91,69311.0,119.4489,119.5401,119.3394,119.4033,69311.0
2021-05-14 15:15:00,130.9,131.03,130.65,130.65,76234.0,119.3942,119.5127,119.1661,119.1661,76234.0
2021-05-14 15:20:00,130.65,130.78,130.6,130.61,63785.0,119.1661,119.2847,119.1205,119.1297,63785.0
2021-05-14 15:25:00,130.6,130.62,130.43,130.61,76404.0,119.1205,119.1388,118.9655,119.1297,76404.0
2021-05-14 15:30:00,130.59,130.6,130.26,130.34,82854.0,119.1114,119.1205,118.8104,118.8834,82854.0
2021-05-14 15:35:00,130.35,130.43,130.26,130.35,116934.0,118.8925,118.9655,118.8104,118.8925,116934.0
2021-05-14 15:40:00,130.36,130.48,130.28,130.38,119194.0,118.9016,119.0111,118.8287,118.9199,119194.0
2021-05-14 15:45:00,130.37,130.6,130.28,130.47,142303.0,118.9108,119.1205,118.8287,119.002,142303.0
2021-05-14 15:50:00,130.47,130.73,130.16,130.64,226122.0,119.002,119.2391,118.7192,119.157,226122.0
2021-05-14 15:55:00,130.63,130.63,130.08,130.15,316214.0,119.1479,119.1479,118.6462,118.7101,316214.0
2021-05-17 09:30:00,129.29,129.29,128.32,129.0,255769.0,117.9257,117.9257,117.0409,117.6612,255769.0
2021-05-17 09:35:00,129.0,129.11,128.73,129.0,81973.0,117.6612,117.7615,117.4149,117.6612,81973.0
2021-05-17 09:40:00,129.01,129.14,128.31,128.38,136143.0,117.6703,117.7889,117.0318,117.0957,136143.0
2021-05-17 09:45:00,128.39,128.97,128.37,128.76,68010.0,117.1048,117.6338,117.0866,117.4423,68010.0
2021-05-17 09:50:00,128.74,128.9,128.16,128.2,82550.0,117.424,117.57,116.895,116.9315,82550.0
2021-05-17 09:55:00,128.19,128.35,128.03,128.15,58030.0,116.9224,117.0683,116.7764,116.8859,58030.0
2021-05-17 10:00:00,128.07,128.09,127.71,128.02,108415.0,116.8129,116.8312,116.4846,116.7673,108415.0
2021-05-17 10:05:00,128.05,128.28,127.99,128.1,44200.0,116.7947,117.0045,116.74,116.8403,44200.0
2021-05-17 10:10:00,128.1,128.67,128.07,128.42,47931.0,116.8403,117.3602,116.8129,117.1322,47931.0
2021-05-17 10:15:00,128.44,128.75,128.17,128.71,30066.0,117.1504,117.4332,116.9041,117.3967,30066.0
2021-05-17 10:20:00,128.71,128.95,128.63,128.63,79914.0,117.3967,117.6156,117.3237,117.3237,79914.0
2021-05-17 10:25:00,128.66,128.87,128.42,128.42,42791.0,117.3511,117.5426,117.1322,117.1322,42791.0
2021-05-17 10:30:00,128.42,128.66,128.15,128.22,40599.0,117.1322,117.3511,116.8859,116.9497,40599.0
2021-05-17 10:35:00,128.22,129.27,128.2,129.2,32445.0,116.9497,117.9074,116.9315,117.8436,32445.0
2021-05-17 10:40:00,129.19,129.41,129.06,129.08,29562.0,117.8345,118.0351,117.7159,117.7341,29562.0
2021-05-17 10:45:00,129.16,129.25,128.89,129.14,27692.0,117.8071,117.8892,117.5608,117.7889,27692.0
2021-05-17 10:50:00,129.17,129.3,128.99,129.17,31568.0,117.8162,117.9348,117.6521,117.8162,31568.0
2021-05-17 10:55:00,129.16,129.18,128.84,129.06,24455.0,117.8071,117.8254,117.5152,117.7159,24455.0
2021-05-17 11:00:00,129.04,129.18,128.76,128.95,35078.0,117.6977,117.8254,117.4423,117.6156,35078.0
2021-05-17 11:05:00,128.97,129.17,128.73,128.8,48786.0,117.6338,117.8162,117.4149,117.4788,48786.0
2021-05-17 11:10:00,128.75,129.19,128.47,129.15,46481.0,117.4332,117.8345,117.1778,117.798,46481.0
2021-05-17 11:15:00,129.16,129.44,129.06,129.2,66653.0,117.8071,118.0625,117.7159,117.8436,66653.0
2021-05-17 11:20:00,129.22,129.39,129.12,129.29,46616.0,117.8618,118.0169,117.7706,117.9257,46616.0
2021-05-17 11:25:00,129.3,129.56,129.26,129.4,31394.0,117.9348,118.172,117.8983,118.026,31394.0
2021-05-17 11:30:00,129.42,129.5,129.1,129.15,19114.0,118.0443,118.1172,117.7524,117.798,19114.0
2021-05-17 11:35:00,129.17,129.23,129.05,129.07,26662.0,117.8162,117.871,117.7068,117.725,26662.0
2021-05-17 11:40:00,129.07,129.34,129.0,129.28,59881.0,117.725,117.9713,117.6612,117.9166,59881.0
2021-05-17 11:45:00,129.24,129.47,129.09,129.12,35310.0,117.8801,118.0899,117.7433,117.7706,35310.0
2021-05-17 11:50:00,129.08,129.15,128.88,129.0,35869.0,117.7341,117.798,117.5517,117.6612,35869.0
2021-05-17 11:55:00,128.99,129.17,128.95,129.1,24857.0,117.6521,117.8162,117.6156,117.7524,24857.0
2021-05-17 12:00:00,129.07,129.18,128.89,129.05,23944.0,117.725,117.8254,117.5608,117.7068,23944.0
2021-05-17 12:05:00,129.06,129.18,128.96,129.0,19392.0,117.7159,117.8254,117.6247,117.6612,19392.0
2021-05-17 12:10:00,129.0,129.07,128.85,128.85,22522.0,117.6612,117.725,117.5244,117.5244,22522.0
2021-05-17 12:15:00,128.85,129.12,128.76,129.03,24678.0,117.5244,117.7706,117.4423,117.6885,24678.0
2021-05-17 12:20:00,129.02,129.3,129.02,129.3,27331.0,117.6794,117.9348,117.6794,117.9348,27331.0
2021-05-17 12:25:00,129.28,129.38,129.23,129.24,34877.0,117.9166,118.0078,117.871,117.8801,34877.0
2021-05-17 12:30:00,129.25,129.27,129.08,129.17,28103.0,117.8892,117.9074,117.7341,117.8162,28103.0
2021-05-17 12:35:00,129.15,129.37,129.11,129.32,22899.0,117.798,117.9987,117.7615,117.9531,22899.0
2021-05-17 12:40:00,129.34,129.4,129.29,129.37,31816.0,117.9713,118.026,117.9257,117.9987,31816.0
2021-05-17 12:45:00,129.37,129.43,129.23,129.27,25736.0,117.9987,118.0534,117.871,117.9074,25736.0
2021-05-17 12:50:00,129.25,129.31,129.08,129.11,21253.0,117.8892,117.9439,117.7341,117.7615,21253.0
2021-05-17 12:55:00,129.11,129.13,128.96,128.96,19380.0,117.7615,117.7798,117.6247,117.6247,19380.0
2021-05-17 13:00:00,128.98,129.17,128.96,129.14,26376.0,117.6429,117.8162,117.6247,117.7889,26376.0
2021-05-17 13:05:00,129.13,129.17,128.97,128.99,33042.0,117.7798,117.8162,117.6338,117.6521,33042.0
2021-05-17 13:10:00,128.99,129.0,128.74,128.8,45015.0,117.6521,117.6612,117.424,117.4788,45015.0
2021-05-17 13:15:00,128.81,128.82,128.59,128.67,26839.0,117.4879,117.497,117.2872,117.3602,26839.0
2021-05-17 13:20:00,128.66,128.71,128.52,128.66,29811.0,117.3511,117.3967,117.2234,117.3511,29811.0
2021-05-17 13:25:00,128.68,128.71,128.55,128.62,73231.0,117.3693,117.3967,117.2507,117.3146,73231.0
2021-05-17 13:30:00,128.64,128.64,128.35,128.5,55213.0,117.3328,117.3328,117.0683,117.2051,55213.0
2021-05-17 13:35:00,128.52,128.67,128.35,128.36,51159.0,117.2234,117.3602,117.0683,117.0774,51159.0
2021-05-17 13:40:00,128.37,128.37,128.04,128.15,80392.0,117.0866,117.0866,116.7856,116.8859,80392.0
2021-05-17 13:45:00,128.14,128.58,128.09,128.55,45821.0,116.8768,117.2781,116.8312,117.2507,45821.0
2021-05-17 13:50:00,128.54,128.64,128.45,128.51,51866.0,117.2416,117.3328,117.1595,117.2142,51866.0
2021-05-17 13:55:00,128.49,128.62,128.42,128.59,28349.0,117.196,117.3146,117.1322,117.2872,28349.0
2021-05-17 14:00:00,128.57,128.81,128.57,128.8,35567.0,117.269,117.4879,117.269,117.4788,35567.0
2021-05-17 14:05:00,128.77,128.83,128.7,128.76,44125.0,117.4514,117.5061,117.3875,117.4423,44125.0
2021-05-17 14:10:00,128.77,128.79,128.63,128.7,31597.0,117.4514,117.4696,117.3237,117.3875,31597.0
2021-05-17 14:15:00,128.69,128.89,128.64,128.83,59060.0,117.3784,117.5608,117.3328,117.5061,59060.0
2021-05-17 14:20:00,128.82,128.96,128.67,128.73,34798.0,117.497,117.6247,117.3602,117.4149,34798.0
2021-05-17 14:25:00,128.74,128.89,128.64,128.77,40030.0,117.424,117.5608,117.3328,117.4514,40030.0
2021-05-17 14:30:00,128.79,129.09,128.73,128.93,40010.0,117.4696,117.7433,117.4149,117.5973,40010.0
2021-05-17 14:35:00,128.94,128.95,128.63,128.7,22953.0,117.6065,117.6156,117.3237,117.3875,22953.0
2021-05-17 14:40:00,128.71,128.82,128.68,128.76,16986.0,117.3967,117.497,117.3693,117.4423,16986.0
2021-05-17 14:45:00,128.76,128.99,128.71,128.98,20898.0,117.4423,117.6521,117.3967,117.6429,20898.0
2021-05-17 14:50:00,128.98,129.22,128.92,129.18,46507.0,117.6429,117.8618,117.5882,117.8254,46507.0
2021-05-17 14:55:00,129.15,129.27,129.12,129.25,22430.0,117.798,117.9074,117.7706,117.8892,22430.0
2021-05-17 15:00:00,129.25,129.37,129.2,129.29,69017.0,117.8892,117.9987,117.8436,117.9257,69017.0
2021-05-17 15:05:00,129.29,129.57,129.29,129.51,57600.0,117.9257,118.1811,117.9257,118.1264,57600.0
2021-05-17 15:10:00,129.52,129.68,129.42,129.57,47973.0,118.1355,118.2814,118.0443,118.1811,47973.0
2021-05-17 15:15:00,129.56,129.64,129.47,129.47,47342.0,118.172,118.2449,118.0899,118.0899,47342.0
2021-05-17 15:20:00,129.46,129.46,129.25,129.29,33219.0,118.0807,118.0807,117.8892,117.9257,33219.0
2021-05-17 15:25:00,129.29,129.32,129.09,129.21,38850.0,117.9257,117.9531,117.7433,117.8527,38850.0
2021-05-17 15:30:00,129.22,129.52,129.17,129.46,49837.0,117.8618,118.1355,117.8162,118.0807,49837.0
2021-05-17 15:35:00,129.46,129.47,129.25,129.36,51510.0,118.0807,118.0899,117.8892,117.9895,51510.0
2021-05-17 15:40:00,129.36,129.57,129.36,129.49,71233.0,117.9895,118.1811,117.9895,118.1081,71233.0
2021-05-17 15:45:00,129.47,129.67,129.41,129.41,73030.0,118.0899,118.2723,118.0351,118.0351,73030.0
2021-05-17 15:50:00,129.44,129.72,129.43,129.63,92552.0,118.0625,118.3179,118.0534,118.2358,92552.0
2021-05-17 15:55:00,129.62,129.83,129.61,129.8,171642.0,118.2267,118.4182,118.2176,118.3909,171642.0
2021-05-18 09:30:00,130.64,130.64,130.05,130.24,181413.0,119.157,119.157,118.6189,118.7922,181413.0
2021-05-18 09:35:00,130.25,131.12,130.19,131.03,92635.0,118.8013,119.5948,118.7466,119.5127,92635.0
2021-05-18 09:40:00,131.05,131.06,130.53,130.53,93093.0,119.531,119.5401,119.0567,119.0567,93093.0
2021-05-18 09:45:00,130.55,130.88,130.28,130.42,95482.0,119.0749,119.3759,118.8287,118.9564,95482.0
2021-05-18 09:50:00,130.45,130.45,130.04,130.39,44474.0,118.9837,118.9837,118.6098,118.929,44474.0
2021-05-18 09:55:00,130.39,130.95,130.36,130.64,53220.0,118.929,119.4398,118.9016,119.157,53220.0
2021-05-18 10:00:00,130.66,130.98,130.55,130.71,66917.0,119.1753,119.4671,119.0749,119.2209,66917.0
2021-05-18 10:05:00,130.6,130.79,130.43,130.76,79109.0,119.1205,119.2938,118.9655,119.2665,79109.0
2021-05-18 10:10:00,130.82,130.9,130.71,130.87,60018.0,119.3212,119.3942,119.2209,119.3668,60018.0
2021-05-18 10:15:00,130.86,130.86,130.64,130.67,50039.0,119.3577,119.3577,119.157,119.1844,50039.0
2021-05-18 10:20:00,130.69,131.0,130.69,130.82,47103.0,119.2026,119.4854,119.2026,119.3212,47103.0
2021-05-18 10:25:00,130.81,131.06,130.73,130.99,37913.0,119.3121,119.5401,119.2391,119.4763,37913.0
2021-05-18 10:30:00,130.99,131.21,130.99,131.07,57077.0,119.4763,119.6769,119.4763,119.5492,57077.0
2021-05-18 10:35:00,131.08,131.22,131.05,131.13,53017.0,119.5584,119.686,119.531,119.604,53017.0
2021-05-18 10:40:00,131.11,131.16,130.75,130.87,52991.0,119.5857,119.6313,119.2574,119.3668,52991.0
2021-05-18 10:45:00,130.88,131.22,130.87,131.19,78969.0,119.3759,119.686,119.3668,119.6587,78969.0
2021-05-18 10:50:00,131.22,131.24,130.82,130.83,54487.0,119.686,119.7043,119.3212,119.3303,54487.0
2021-05-18 10:55:00,130.82,131.04,130.77,131.03,30947.0,119.3212,119.5219,119.2756,119.5127,30947.0
2021-05-18 11:00:00,131.04,131.09,130.82,130.89,27938.0,119.5219,119.5675,119.3212,119.3851,27938.0
2021-05-18 11:05:00,130.87,130.96,130.71,130.77,39905.0,119.3668,119.4489,119.2209,119.2756,39905.0
2021-05-18 11:10:00,130.77,130.84,130.7,130.74,24947.0,119.2756,119.3394,119.2118,119.2482,24947.0
2021-05-18 11:15:00,130.75,130.83,130.64,130.64,32311.0,119.2574,119.3303,119.157,119.157,32311.0
2021-05-18 11:20:00,130.64,130.72,130.51,130.64,24077.0,119.157,119.23,119.0385,119.157,24077.0
2021-05-18 11:25:00,130.64,130.75,130.55,130.6,29779.0,119.157,119.2574,119.0749,119.1205,29779.0
2021-05-18 11:30:00,130.61,130.62,130.09,130.11,54455.0,119.1297,119.1388,118.6554,118.6736,54455.0
2021-05-18 11:35:00,130.1,130.36,130.02,130.34,71760.0,118.6645,118.9016,118.5915,118.8834,71760.0
2021-05-18 11:40:00,130.36,130.5,130.29,130.48,50511.0,118.9016,119.0293,118.8378,119.0111,50511.0
2021-05-18 11:45:00,130.5,130.62,130.37,130.62,45560.0,119.0293,119.1388,118.9108,119.1388,45560.0
2021-05-18 11:50:00,130.59,130.67,130.46,130.58,42423.0,119.1114,119.1844,118.9928,119.1023,42423.0
2021-05-18 11:55:00,130.58,130.61,130.35,130.35,37727.0,119.1023,119.1297,118.8925,118.8925,37727.0
2021-05-18 12:00:00,130.34,130.53,130.31,130.46,21206.0,118.8834,119.0567,118.856,118.9928,21206.0
2021-05-18 12:05:00,130.46,130.6,130.41,130.59,26357.0,118.9928,119.1205,118.9472,119.1114,26357.0
2021-05-18 12:10:00,130.59,130.79,130.55,130.72,30195.0,119.1114,119.2938,119.0749,119.23,30195.0
2021-05-18 12:15:00,130.73,130.75,130.68,130.75,34960.0,119.2391,119.2574,119.1935,119.2574,34960.0
2021-05-18 12:20:00,130.77,130.84,130.64,130.69,53427.0,119.2756,119.3394,119.157,119.2026,53427.0
2021-05-18 12:25:00,130.72,130.91,130.7,130.86,47647.0,119.23,119.4033,119.2118,119.3577,47647.0
2021-05-18 12:30:00,130.89,130.97,130.85,130.92,23008.0,119.3851,119.458,119.3486,119.4124,23008.0
2021-05-18 12:35:00,130.92,130.95,130.76,130.78,38805.0,119.4124,119.4398,119.2665,119.2847,38805.0
2021-05-18 12:40:00,130.78,130.84,130.72,130.8,37500.0,119.2847,119.3394,119.23,119.303,37500.0
2021-05-18 12:45:00,130.8,130.88,130.77,130.77,21533.0,119.303,119.3759,119.2756,119.2756,21533.0
2021-05-18 12:50:00,130.78,130.89,130.74,130.8,31857.0,119.2847,119.3851,119.2482,119.303,31857.0
2021-05-18 12:55:00,130.81,130.86,130.68,130.74,25566.0,119.3121,119.3577,119.1935,119.2482,25566.0
2021-05-18 13:00:00,130.76,130.77,130.55,130.56,19529.0,119.2665,119.2756,119.0749,119.0841,19529.0
2021-05-18 13:05:00,130.56,130.58,130.45,130.53,25852.0,119.0841,119.1023,118.9837,119.0567,25852.0
2021-05-18 13:10:00,130.54,130.64,130.5,130.55,40916.0,119.0658,119.157,119.0293,119.0749,40916.0
2021-05-18 13:15:00,130.55,130.6,130.45,130.51,25526.0,119.0749,119.1205,118.9837,119.0385,25526.0
2021-05-18 13:20:00,130.51,130.61,130.48,130.61,19734.0,119.0385,119.1297,119.0111,119.1297,19734.0
2021-05-18 13:25:00,130.6,130.85,130.59,130.84,47673.0,119.1205,119.3486,119.1114,119.3394,47673.0
2021-05-18 13:30:00,130.86,130.9,130.81,130.82,44317.0,119.3577,119.3942,119.3121,119.3212,44317.0
2021-05-18 13:35:00,130.82,130.86,130.75,130.82,28657.0,119.3212,119.3577,119.2574,119.3212,28657.0
2021-05-18 13:40:00,130.88,130.9,130.67,130.72,36145.0,119.3759,119.3942,119.1844,119.23,36145.0
2021-05-18 13:45:00,130.74,130.88,130.72,130.8,53264.0,119.2482,119.3759,119.23,119.303,53264.0
2021-05-18 13:50:00,130.78,130.85,130.71,130.78,34878.0,119.2847,119.3486,119.2209,119.2847,34878.0
2021-05-18 13:55:00,130.8,130.87,130.71,130.72,38500.0,119.303,119.3668,119.2209,119.23,38500.0
2021-05-18 14:00:00,130.74,130.75,130.45,130.53,41750.0,119.2482,119.2574,118.9837,119.0567,41750.0
2021-05-18 14:05:00,130.53,130.75,130.52,130.73,46191.0,119.0567,119.2574,119.0476,119.2391,46191.0
2021-05-18 14:10:00,130.74,130.88,130.68,130.87,63787.0,119.2482,119.3759,119.1935,119.3668,63787.0
2021-05-18 14:15:00,130.87,130.92,130.67,130.73,60575.0,119.3668,119.4124,119.1844,119.2391,60575.0
2021-05-18 14:20:00,130.74,130.82,130.49,130.54,52024.0,119.2482,119.3212,119.0202,119.0658,52024.0
2021-05-18 14:25:00,130.54,130.6,130.47,130.51,35832.0,119.0658,119.1205,119.002,119.0385,35832.0
2021-05-18 14:30:00,130.51,130.59,130.06,130.06,54525.0,119.0385,119.1114,118.628,118.628,54525.0
2021-05-18 14:35:00,130.06,130.13,129.87,129.97,67207.0,118.628,118.6919,118.4547,118.5459,67207.0
2021-05-18 14:40:00,129.96,130.04,129.78,129.78,58125.0,118.5368,118.6098,118.3726,118.3726,58125.0
2021-05-18 14:45:00,129.8,129.82,129.56,129.73,43929.0,118.3909,118.4091,118.172,118.327,43929.0
2021-05-18 14:50:00,129.74,129.89,129.64,129.88,34483.0,118.3361,118.4729,118.2449,118.4638,34483.0
2021-05-18 14:55:00,129.86,129.97,129.73,129.97,44726.0,118.4456,118.5459,118.327,118.5459,44726.0
2021-05-18 15:00:00,129.96,130.05,129.89,130.02,60818.0,118.5368,118.6189,118.4729,118.5915,60818.0
2021-05-18 15:05:00,130.03,130.04,129.88,129.99,36149.0,118.6006,118.6098,118.4638,118.5642,36149.0
2021-05-18 15:10:00,129.99,130.07,129.84,129.85,47765.0,118.5642,118.6371,118.4273,118.4365,47765.0
2021-05-18 15:15:00,129.87,129.99,129.8,129.97,49016.0,118.4547,118.5642,118.3909,118.5459,49016.0
2021-05-18 15:20:00,129.97,130.08,129.9,130.04,38659.0,118.5459,118.6462,118.4821,118.6098,38659.0
2021-05-18 15:25:00,130.07,130.16,129.98,129.99,40774.0,118.6371,118.7192,118.555,118.5642,40774.0
2021-05-18 15:30:00,129.99,130.26,129.97,130.23,59856.0,118.5642,118.8104,118.5459,118.7831,59856.0
2021-05-18 15:35:00,130.23,130.26,129.95,130.06,63932.0,118.7831,118.8104,118.5277,118.628,63932.0
2021-05-18 15:40:00,130.07,130.18,130.05,130.14,61066.0,118.6371,118.7375,118.6189,118.701,61066.0
2021-05-18 15:45:00,130.16,130.2,129.75,129.86,128038.0,118.7192,118.7557,118.3453,118.4456,128038.0
2021-05-18 15:50:00,129.84,129.84,129.07,129.16,236277.0,118.4273,118.4273,117.725,117.8071,236277.0
2021-05-18 15:55:00,129.17,129.28,128.79,128.91,415005.0,117.8162,117.9166,117.4696,117.5791,415005.0
2021-05-19 09:30:00,127.21,128.06,126.45,127.79,315568.0,116.0285,116.8038,115.3353,116.5575,315568.0
2021-05-19 09:35:00,127.7,127.87,127.1,127.1,140104.0,116.4754,116.6305,115.9282,115.9282,140104.0
2021-05-19 09:40:00,127.15,127.68,126.49,127.48,153360.0,115.9738,116.4572,115.3718,116.2748,153360.0
2021-05-19 09:45:00,127.47,127.81,127.17,127.62,86780.0,116.2657,116.5758,115.992,116.4025,86780.0
2021-05-19 09:50:00,127.61,127.83,127.44,127.62,66832.0,116.3934,116.594,116.2383,116.4025,66832.0
2021-05-19 09:55:00,127.55,127.77,127.22,127.29,64131.0,116.3386,116.5393,116.0376,116.1015,64131.0
2021-05-19 10:00:00,127.27,127.61,126.93,127.04,71782.0,116.0832,116.3934,115.7731,115.8735,71782.0
2021-05-19 10:05:00,127.07,127.62,127.02,127.53,74962.0,115.9008,116.4025,115.8552,116.3204,74962.0
2021-05-19 10:10:00,127.5,127.68,127.14,127.52,62498.0,116.293,116.4572,115.9647,116.3113,62498.0
2021-05-19 10:15:00,127.47,127.75,127.16,127.67,48005.0,116.2657,116.5211,115.9829,116.4481,48005.0
2021-05-19 10:20:00,127.68,127.78,127.36,127.72,38220.0,116.4572,116.5484,116.1653,116.4937,38220.0
2021-05-19 10:25:00,127.72,127.96,127.61,127.89,97180.0,116.4937,116.7126,116.3934,116.6487,97180.0
2021-05-19 10:30:00,127.88,127.99,127.51,127.67,84344.0,116.6396,116.74,116.3021,116.4481,84344.0
2021-05-19 10:35:00,127.66,127.94,127.42,127.45,36699.0,116.439,116.6944,116.2201,116.2474,36699.0
2021-05-19 10:40:00,127.41,127.93,127.36,127.93,46218.0,116.2109,116.6852,116.1653,116.6852,46218.0
2021-05-19 10:45:00,127.93,128.43,127.9,128.33,69587.0,116.6852,117.1413,116.6579,117.0501,69587.0
2021-05-19 10:50:00,128.31,128.56,128.27,128.48,55170.0,117.0318,117.2599,116.9953,117.1869,55170.0
2021-05-19 10:55:00,128.5,128.68,128.34,128.57,48094.0,117.2051,117.3693,117.0592,117.269,48094.0
2021-05-19 11:00:00,128.54,128.57,128.26,128.32,40319.0,117.2416,117.269,116.9862,117.0409,40319.0
2021-05-19 11:05:00,128.32,128.91,128.24,128.86,56322.0,117.0409,117.5791,116.968,117.5335,56322.0
2021-05-19 11:10:00,128.83,129.24,128.76,129.23,61670.0,117.5061,117.8801,117.4423,117.871,61670.0
2021-05-19 11:15:00,129.22,129.34,129.02,129.16,42385.0,117.8618,117.9713,117.6794,117.8071,42385.0
2021-05-19 11:20:00,129.19,129.56,129.1,129.44,63802.0,117.8345,118.172,117.7524,118.0625,63802.0
2021-05-19 11:25:00,129.42,129.46,129.18,129.31,46021.0,118.0443,118.0807,117.8254,117.9439,46021.0
2021-05-19 11:30:00,129.32,129.33,128.94,128.94,33201.0,117.9531,117.9622,117.6065,117.6065,33201.0
2021-05-19 11:35:00,128.95,129.21,128.9,129.14,26364.0,117.6156,117.8527,117.57,117.7889,26364.0
2021-05-19 11:40:00,129.16,129.19,128.89,129.04,33548.0,117.8071,117.8345,117.5608,117.6977,33548.0
2021-05-19 11:45:00,129.03,129.04,128.79,128.88,32418.0,117.6885,117.6977,117.4696,117.5517,32418.0
2021-05-19 11:50:00,128.89,128.9,128.66,128.79,58790.0,117.5608,117.57,117.3511,117.4696,58790.0
2021-05-19 11:55:00,128.79,129.22,128.79,129.17,27031.0,117.4696,117.8618,117.4696,117.8162,27031.0
2021-05-19 12:00:00,129.14,129.14,128.9,129.02,21588.0,117.7889,117.7889,117.57,117.6794,21588.0
2021-05-19 12:05:00,129.05,129.13,128.95,129.05,33618.0,117.7068,117.7798,117.6156,117.7068,33618.0
2021-05-19 12:10:00,129.06,129.29,129.06,129.26,31130.0,117.7159,117.9257,117.7159,117.8983,31130.0
2021-05-19 12:15:00,129.26,129.43,129.25,129.32,30257.0,117.8983,118.0534,117.8892,117.9531,30257.0
2021-05-19 12:20:00,129.31,129.74,129.1,129.7,72557.0,117.9439,118.3361,117.7524,118.2997,72557.0
2021-05-19 12:25:00,129.7,129.7,129.51,129.61,30241.0,118.2997,118.2997,118.1264,118.2176,30241.0
2021-05-19 12:30:00,129.63,129.81,129.52,129.59,28860.0,118.2358,118.4,118.1355,118.1993,28860.0
2021-05-19 12:35:00,129.61,129.72,129.39,129.55,46136.0,118.2176,118.3179,118.0169,118.1628,46136.0
2021-05-19 12:40:00,129.55,129.83,129.52,129.54,38111.0,118.1628,118.4182,118.1355,118.1537,38111.0
2021-05-19 12:45:00,129.56,129.67,129.52,129.6,21299.0,118.172,118.2723,118.1355,118.2084,21299.0
2021-05-19 12:50:00,129.62,129.62,129.46,129.54,24142.0,118.2267,118.2267,118.0807,118.1537,24142.0
2021-05-19 12:55:00,129.58,129.69,129.49,129.56,23167.0,118.1902,118.2905,118.1081,118.172,23167.0
2021-05-19 13:00:00,129.54,129.75,129.52,129.72,38720.0,118.1537,118.3453,118.1355,118.3179,38720.0
2021-05-19 13:05:00,129.74,129.94,129.63,129.81,28286.0,118.3361,118.5186,118.2358,118.4,28286.0
2021-05-19 13:10:00,129.83,130.0,129.83,129.92,49163.0,118.4182,118.5733,118.4182,118.5003,49163.0
2021-05-19 13:15:00,129.95,130.12,129.91,129.96,39024.0,118.5277,118.6827,118.4912,118.5368,39024.0
2021-05-19 13:20:00,129.94,129.97,129.7,129.73,20539.0,118.5186,118.5459,118.2997,118.327,20539.0
2021-05-19 13:25:00,129.7,129.89,129.69,129.88,30494.0,118.2997,118.4729,118.2905,118.4638,30494.0
2021-05-19 13:30:00,129.9,129.93,129.57,129.57,30115.0,118.4821,118.5094,118.1811,118.1811,30115.0
2021-05-19 13:35:00,129.58,129.67,129.43,129.63,31652.0,118.1902,118.2723,118.0534,118.2358,31652.0
2021-05-19 13:40:00,129.64,129.66,129.47,129.65,40084.0,118.2449,118.2632,118.0899,118.254,40084.0
2021-05-19 13:45:00,129.63,129.77,129.58,129.75,32128.0,118.2358,118.3635,118.1902,118.3453,32128.0
2021-05-19 13:50:00,129.76,129.98,129.69,129.98,51421.0,118.3544,118.555,118.2905,118.555,51421.0
2021-05-19 13:55:00,129.97,130.08,129.81,129.89,33286.0,118.5459,118.6462,118.4,118.4729,33286.0
2021-05-19 14:00:00,129.85,130.15,129.45,129.54,40372.0,118.4365,118.7101,118.0716,118.1537,40372.0
2021-05-19 14:05:00,129.45,129.55,129.14,129.53,52804.0,118.0716,118.1628,117.7889,118.1446,52804.0
2021-05-19 14:10:00,129.51,129.67,129.31,129.58,49895.0,118.1264,118.2723,117.9439,118.1902,49895.0
2021-05-19 14:15:00,129.56,129.57,129.17,129.51,35797.0,118.172,118.1811,117.8162,118.1264,35797.0
2021-05-19 14:20:00,129.53,130.52,129.51,130.32,103835.0,118.1446,119.0476,118.1264,118.8652,103835.0
2021-05-19 14:25:00,130.29,130.51,130.19,130.45,57706.0,118.8378,119.0385,118.7466,118.9837,57706.0
2021-05-19 14:30:00,130.44,130.67,130.15,130.24,48691.0,118.9746,119.1844,118.7101,118.7922,48691.0
2021-05-19 14:35:00,130.25,130.26,129.6,129.6,42890.0,118.8013,118.8104,118.2084,118.2084,42890.0
2021-05-19 14:40:00,129.63,129.73,129.48,129.58,53414.0,118.2358,118.327,118.099,118.1902,53414.0
2021-05-19 14:45:00,129.59,129.63,129.41,129.48,39904.0,118.1993,118.2358,118.0351,118.099,39904.0
2021-05-19 14:50:00,129.5,129.67,129.42,129.67,66881.0,118.1172,118.2723,118.0443,118.2723,66881.0
2021-05-19 14:55:00,129.67,129.96,129.48,129.58,61212.0,118.2723,118.5368,118.099,118.1902,61212.0
2021-05-19 15:00:00,129.59,129.6,129.23,129.5,51862.0,118.1993,118.2084,117.871,118.1172,51862.0
2021-05-19 15:05:00,129.51,129.98,129.46,129.94,37777.0,118.1264,118.555,118.0807,118.5186,37777.0
2021-05-19 15:10:00,129.91,130.19,129.89,130.02,36091.0,118.4912,118.7466,118.4729,118.5915,36091.0
2021-05-19 15:15:00,130.03,130.17,129.86,129.93,65565.0,118.6006,118.7283,118.4456,118.5094,65565.0
2021-05-19 15:20:00,129.9,130.27,129.76,130.13,51376.0,118.4821,118.8195,118.3544,118.6919,51376.0
2021-05-19 15:25:00,130.14,130.41,130.01,130.3,67551.0,118.701,118.9472,118.5824,118.8469,67551.0
2021-05-19 15:30:00,130.33,130.34,129.96,130.08,85282.0,118.8743,118.8834,118.5368,118.6462,85282.0
2021-05-19 15:35:00,130.07,130.12,129.91,130.04,79080.0,118.6371,118.6827,118.4912,118.6098,79080.0
2021-05-19 15:40:00,130.03,130.07,129.72,129.81,112430.0,118.6006,118.6371,118.3179,118.4,112430.0
2021-05-19 15:45:00,129.8,129.9,129.56,129.63,63062.0,118.3909,118.4821,118.172,118.2358,63062.0
2021-05-19 15:50:00,129.67,130.28,129.61,130.22,334828.0,118.2723,118.8287,118.2176,118.7739,334828.0
2021-05-19 15:55:00,130.21,130.83,130.15,130.67,369332.0,118.7648,119.3303,118.7101,119.1844,369332.0
2021-05-20 09:30:00,131.63,132.58,131.46,132.45,373646.0,120.06,120.9265,119.905,120.8079,373646.0
2021-05-20 09:35:00,132.46,132.9,132.33,132.83,134216.0,120.8171,121.2184,120.6985,121.1545,134216.0
2021-05-20 09:40:00,132.87,133.28,132.78,132.88,291863.0,121.191,121.565,121.1089,121.2001,291863.0
2021-05-20 09:45:00,132.9,133.21,132.6,132.82,106166.0,121.2184,121.5011,120.9447,121.1454,106166.0
2021-05-20 09:50:00,132.85,133.13,132.44,132.44,79030.0,121.1728,121.4282,120.7988,120.7988,79030.0
2021-05-20 09:55:00,132.45,132.69,132.01,132.19,68696.0,120.8079,121.0268,120.4066,120.5708,68696.0
2021-05-20 10:00:00,132.23,132.53,132.06,132.34,59455.0,120.6073,120.8809,120.4522,120.7076,59455.0
2021-05-20 10:05:00,132.38,132.44,132.16,132.25,45895.0,120.7441,120.7988,120.5434,120.6255,45895.0
2021-05-20 10:10:00,132.28,132.42,132.22,132.35,39519.0,120.6529,120.7806,120.5981,120.7167,39519.0
2021-05-20 10:15:00,132.37,132.54,132.15,132.51,51339.0,120.735,120.89,120.5343,120.8627,51339.0
2021-05-20 10:20:00,132.54,132.65,132.26,132.61,60702.0,120.89,120.9904,120.6346,120.9539,60702.0
2021-05-20 10:25:00,132.68,132.8,132.6,132.72,54044.0,121.0177,121.1272,120.9447,121.0542,54044.0
2021-05-20 10:30:00,132.75,132.85,132.55,132.73,59019.0,121.0816,121.1728,120.8991,121.0633,59019.0
2021-05-20 10:35:00,132.74,132.76,132.53,132.63,58561.0,121.0724,121.0907,120.8809,120.9721,58561.0
2021-05-20 10:40:00,132.64,132.84,132.63,132.82,52697.0,120.9812,121.1637,120.9721,121.1454,52697.0
2021-05-20 10:45:00,132.85,132.99,132.85,132.87,46992.0,121.1728,121.3005,121.1728,121.191,46992.0
2021-05-20 10:50:00,132.87,133.03,132.8,132.82,95637.0,121.191,121.337,121.1272,121.1454,95637.0
2021-05-20 10:55:00,132.81,132.89,132.62,132.68,55414.0,121.1363,121.2093,120.963,121.0177,55414.0
2021-05-20 11:00:00,132.68,132.87,132.63,132.77,72142.0,121.0177,121.191,120.9721,121.0998,72142.0
2021-05-20 11:05:00,132.77,132.81,132.57,132.61,76813.0,121.0998,121.1363,120.9174,120.9539,76813.0
2021-05-20 11:10:00,132.6,132.72,132.45,132.48,92785.0,120.9447,121.0542,120.8079,120.8353,92785.0
2021-05-20 11:15:00,132.47,132.88,132.45,132.81,115652.0,120.8262,121.2001,120.8079,121.1363,115652.0
2021-05-20 11:20:00,132.8,132.83,132.42,132.42,64264.0,121.1272,121.1545,120.7806,120.7806,64264.0
2021-05-20 11:25:00,132.4,132.78,132.37,132.72,68052.0,120.7623,121.1089,120.735,121.0542,68052.0
2021-05-20 11:30:00,132.72,132.74,132.51,132.64,55137.0,121.0542,121.0724,120.8627,120.9812,55137.0
2021-05-20 11:35:00,132.64,132.73,132.42,132.52,97602.0,120.9812,121.0633,120.7806,120.8718,97602.0
2021-05-20 11:40:00,132.53,132.78,132.48,132.7,115200.0,120.8809,121.1089,120.8353,121.036,115200.0
2021-05-20 11:45:00,132.7,132.74,132.5,132.54,103274.0,121.036,121.0724,120.8535,120.89,103274.0
2021-05-20 11:50:00,132.54,132.72,132.41,132.44,238642.0,120.89,121.0542,120.7714,120.7988,238642.0
2021-05-20 11:55:00,132.44,132.48,132.25,132.26,64834.0,120.7988,120.8353,120.6255,120.6346,64834.0
2021-05-20 12:00:00,132.26,132.26,131.9,131.98,56713.0,120.6346,120.6346,120.3063,120.3792,56713.0
2021-05-20 12:05:00,131.92,131.93,131.71,131.71,52916.0,120.3245,120.3336,120.133,120.133,52916.0
2021-05-20 12:10:00,131.71,131.87,131.68,131.7,58309.0,120.133,120.2789,120.1056,120.1239,58309.0
2021-05-20 12:15:00,131.68,132.09,131.67,131.97,53021.0,120.1056,120.4796,120.0965,120.3701,53021.0
2021-05-20 12:20:00,131.97,132.0,131.73,131.9,42236.0,120.3701,120.3975,120.1512,120.3063,42236.0
2021-05-20 12:25:00,131.89,131.92,131.75,131.82,48574.0,120.2972,120.3245,120.1695,120.2333,48574.0
2021-05-20 12:30:00,131.82,131.98,131.82,131.89,42075.0,120.2333,120.3792,120.2333,120.2972,42075.0
2021-05-20 12:35:00,131.88,131.88,131.58,131.69,79281.0,120.288,120.288,120.0144,120.1147,79281.0
2021-05-20 12:40:00,131.69,131.79,131.6,131.65,37612.0,120.1147,120.2059,120.0326,120.0782,37612.0
2021-05-20 12:45:00,131.65,131.91,131.65,131.85,33404.0,120.0782,120.3154,120.0782,120.2607,33404.0
2021-05-20 12:50:00,131.84,132.08,131.81,131.97,108416.0,120.2515,120.4705,120.2242,120.3701,108416.0
2021-05-20 12:55:00,131.95,132.12,131.77,132.1,62935.0,120.3519,120.5069,120.1877,120.4887,62935.0
2021-05-20 13:00:00,132.09,132.14,131.99,132.08,45336.0,120.4796,120.5252,120.3884,120.4705,45336.0
2021-05-20 13:05:00,132.11,132.2,132.09,132.16,32088.0,120.4978,120.5799,120.4796,120.5434,32088.0
2021-05-20 13:10:00,132.16,132.21,132.04,132.11,66023.0,120.5434,120.589,120.434,120.4978,66023.0
2021-05-20 13:15:00,132.11,132.25,132.07,132.1,52483.0,120.4978,120.6255,120.4613,120.4887,52483.0
2021-05-20 13:20:00,132.1,132.36,132.1,132.31,43386.0,120.4887,120.7258,120.4887,120.6802,43386.0
2021-05-20 13:25:00,132.31,132.35,132.22,132.29,30377.0,120.6802,120.7167,120.5981,120.662,30377.0
2021-05-20 13:30:00,132.28,132.45,132.26,132.42,40181.0,120.6529,120.8079,120.6346,120.7806,40181.0
2021-05-20 13:35:00,132.41,132.46,132.35,132.37,41330.0,120.7714,120.8171,120.7167,120.735,41330.0
2021-05-20 13:40:00,132.36,132.42,132.26,132.39,47424.0,120.7258,120.7806,120.6346,120.7532,47424.0
2021-05-20 13:45:00,132.37,132.37,132.2,132.31,54436.0,120.735,120.735,120.5799,120.6802,54436.0
2021-05-20 13:50:00,132.27,132.39,131.96,132.08,87802.0,120.6438,120.7532,120.361,120.4705,87802.0
2021-05-20 13:55:00,132.08,132.19,131.97,132.18,42574.0,120.4705,120.5708,120.3701,120.5617,42574.0
2021-05-20 14:00:00,132.21,132.41,132.19,132.35,25924.0,120.589,120.7714,120.5708,120.7167,25924.0
2021-05-20 14:05:00,132.36,132.5,132.32,132.48,36643.0,120.7258,120.8535,120.6894,120.8353,36643.0
2021-05-20 14:10:00,132.49,132.53,132.33,132.52,48503.0,120.8444,120.8809,120.6985,120.8718,48503.0
2021-05-20 14:15:00,132.51,132.65,132.37,132.63,41916.0,120.8627,120.9904,120.735,120.9721,41916.0
2021-05-20 14:20:00,132.61,132.76,132.57,132.74,27638.0,120.9539,121.0907,120.9174,121.0724,27638.0
2021-05-20 14:25:00,132.75,132.8,132.62,132.76,39502.0,121.0816,121.1272,120.963,121.0907,39502.0
2021-05-20 14:30:00,132.8,132.89,132.63,132.71,48073.0,121.1272,121.2093,120.9721,121.0451,48073.0
2021-05-20 14:35:00,132.71,132.83,132.62,132.82,28845.0,121.0451,121.1545,120.963,121.1454,28845.0
2021-05-20 14:40:00,132.83,132.87,132.79,132.87,29619.0,121.1545,121.191,121.118,121.191,29619.0
2021-05-20 14:45:00,132.88,132.94,132.81,132.89,28904.0,121.2001,121.2549,121.1363,121.2093,28904.0
2021-05-20 14:50:00,132.88,133.14,132.85,133.12,101793.0,121.2001,121.4373,121.1728,121.419,101793.0
2021-05-20 14:55:00,133.12,133.15,132.99,133.08,42904.0,121.419,121.4464,121.3005,121.3826,42904.0
2021-05-20 15:00:00,133.07,133.13,132.84,133.11,50792.0,121.3734,121.4282,121.1637,121.4099,50792.0
2021-05-20 15:05:00,133.1,133.11,132.95,132.99,47628.0,121.4008,121.4099,121.264,121.3005,47628.0
2021-05-20 15:10:00,133.01,133.15,133.0,133.11,55122.0,121.3187,121.4464,121.3096,121.4099,55122.0
2021-05-20 15:15:00,133.11,133.17,132.98,133.14,68755.0,121.4099,121.4646,121.2913,121.4373,68755.0
2021-05-20 15:20:00,133.13,133.2,133.05,133.16,54918.0,121.4282,121.492,121.3552,121.4555,54918.0
2021-05-20 15:25:00,133.16,133.2,133.1,133.19,51998.0,121.4555,121.492,121.4008,121.4829,51998.0
2021-05-20 15:30:00,133.17,133.25,132.96,132.99,78156.0,121.4646,121.5376,121.2731,121.3005,78156.0
2021-05-20 15:35:00,132.99,133.11,132.79,132.8,57326.0,121.3005,121.4099,121.118,121.1272,57326.0
2021-05-20 15:40:00,132.79,132.89,132.68,132.84,65791.0,121.118,121.2093,121.0177,121.1637,65791.0
2021-05-20 15:45:00,132.83,132.96,132.78,132.82,119102.0,121.1545,121.2731,121.1089,121.1454,119102.0
2021-05-20 15:50:00,132.82,132.97,132.53,132.84,271304.0,121.1454,121.2822,120.8809,121.1637,271304.0
2021-05-20 15:55:00,132.81,132.85,132.57,132.63,284675.0,121.1363,121.1728,120.9174,120.9721,284675.0
2021-05-21 09:30:00,131.89,132.41,131.3,131.9,1125223.0,120.2972,120.7714,119.759,120.3063,1125223.0
2021-05-21 09:35:00,131.9,131.91,131.38,131.46,90100.0,120.3063,120.3154,119.832,119.905,90100.0
2021-05-21 09:40:00,131.46,131.91,131.25,131.58,162254.0,119.905,120.3154,119.7134,120.0144,162254.0
2021-05-21 09:45:00,131.55,131.89,131.38,131.8,160101.0,119.987,120.2972,119.832,120.2151,160101.0
2021-05-21 09:50:00,131.81,132.0,131.48,131.85,82432.0,120.2242,120.3975,119.9232,120.2607,82432.0
2021-05-21 09:55:00,131.88,132.09,131.73,132.03,77858.0,120.288,120.4796,120.1512,120.4248,77858.0
2021-05-21 10:00:00,132.03,132.69,132.03,132.59,91923.0,120.4248,121.0268,120.4248,120.9356,91923.0
2021-05-21 10:05:00,132.56,132.62,131.83,132.05,98242.0,120.9083,120.963,120.2424,120.4431,98242.0
2021-05-21 10:10:00,132.06,132.09,131.86,131.89,37556.0,120.4522,120.4796,120.2698,120.2972,37556.0
2021-05-21 10:15:00,131.92,131.92,131.4,131.49,81484.0,120.3245,120.3245,119.8502,119.9323,81484.0
2021-05-21 10:20:00,131.49,131.83,131.36,131.6,43127.0,119.9323,120.2424,119.8137,120.0326,43127.0
2021-05-21 10:25:00,131.64,131.82,131.48,131.53,51797.0,120.0691,120.2333,119.9232,119.9688,51797.0
2021-05-21 10:30:00,131.54,131.79,131.46,131.71,66818.0,119.9779,120.2059,119.905,120.133,66818.0
2021-05-21 10:35:00,131.74,131.87,131.25,131.38,62240.0,120.1603,120.2789,119.7134,119.832,62240.0
2021-05-21 10:40:00,131.41,131.46,131.29,131.3,48363.0,119.8593,119.905,119.7499,119.759,48363.0
2021-05-21 10:45:00,131.33,131.43,131.06,131.13,47292.0,119.7864,119.8776,119.5401,119.604,47292.0
2021-05-21 10:50:00,131.15,131.22,131.0,131.06,91125.0,119.6222,119.686,119.4854,119.5401,91125.0
2021-05-21 10:55:00,131.06,131.52,131.05,131.5,67256.0,119.5401,119.9597,119.531,119.9414,67256.0
2021-05-21 11:00:00,131.55,131.63,131.27,131.3,45342.0,119.987,120.06,119.7317,119.759,45342.0
2021-05-21 11:05:00,131.31,131.46,131.25,131.43,60408.0,119.7681,119.905,119.7134,119.8776,60408.0
2021-05-21 11:10:00,131.43,131.43,131.19,131.3,42520.0,119.8776,119.8776,119.6587,119.759,42520.0
2021-05-21 11:15:00,131.26,131.26,131.11,131.26,46272.0,119.7225,119.7225,119.5857,119.7225,46272.0
2021-05-21 11:20:00,131.27,131.4,131.2,131.22,43512.0,119.7317,119.8502,119.6678,119.686,43512.0
2021-05-21 11:25:00,131.23,131.36,131.0,131.01,143428.0,119.6952,119.8137,119.4854,119.4945,143428.0
2021-05-21 11:30:00,131.01,131.18,130.91,131.14,145014.0,119.4945,119.6496,119.4033,119.6131,145014.0
2021-05-21 11:35:00,131.14,131.15,130.85,130.93,106624.0,119.6131,119.6222,119.3486,119.4215,106624.0
2021-05-21 11:40:00,130.93,131.05,130.72,130.88,83186.0,119.4215,119.531,119.23,119.3759,83186.0
2021-05-21 11:45:00,130.92,131.07,130.73,130.88,48898.0,119.4124,119.5492,119.2391,119.3759,48898.0
2021-05-21 11:50:00,130.89,131.06,130.78,130.83,75168.0,119.3851,119.5401,119.2847,119.3303,75168.0
2021-05-21 11:55:00,130.82,130.82,130.49,130.51,70719.0,119.3212,119.3212,119.0202,119.0385,70719.0
2021-05-21 12:00:00,130.52,130.83,130.49,130.72,74031.0,119.0476,119.3303,119.0202,119.23,74031.0
2021-05-21 12:05:00,130.7,130.79,130.5,130.61,77078.0,119.2118,119.2938,119.0293,119.1297,77078.0
2021-05-21 12:10:00,130.61,130.75,130.56,130.66,36866.0,119.1297,119.2574,119.0841,119.1753,36866.0
2021-05-21 12:15:00,130.65,130.79,130.65,130.75,55203.0,119.1661,119.2938,119.1661,119.2574,55203.0
2021-05-21 12:20:00,130.76,130.82,130.6,130.64,52107.0,119.2665,119.3212,119.1205,119.157,52107.0
2021-05-21 12:25:00,130.66,130.76,130.52,130.74,37509.0,119.1753,119.2665,119.0476,119.2482,37509.0
2021-05-21 12:30:00,130.72,130.93,130.72,130.92,35876.0,119.23,119.4215,119.23,119.4124,35876.0
2021-05-21 12:35:00,130.92,131.03,130.85,131.03,21929.0,119.4124,119.5127,119.3486,119.5127,21929.0
2021-05-21 12:40:00,131.03,131.11,130.94,131.1,35042.0,119.5127,119.5857,119.4307,119.5766,35042.0
2021-05-21 12:45:00,131.1,131.12,130.89,131.03,26385.0,119.5766,119.5948,119.3851,119.5127,26385.0
2021-05-21 12:50:00,131.04,131.07,130.76,130.79,36964.0,119.5219,119.5492,119.2665,119.2938,36964.0
2021-05-21 12:55:00,130.81,131.11,130.66,131.08,41205.0,119.3121,119.5857,119.1753,119.5584,41205.0
2021-05-21 13:00:00,131.07,131.21,131.04,131.18,20768.0,119.5492,119.6769,119.5219,119.6496,20768.0
2021-05-21 13:05:00,131.19,131.29,131.16,131.24,26886.0,119.6587,119.7499,119.6313,119.7043,26886.0
2021-05-21 13:10:00,131.24,131.29,131.08,131.08,30729.0,119.7043,119.7499,119.5584,119.5584,30729.0
2021-05-21 13:15:00,131.08,131.2,131.07,131.09,17610.0,119.5584,119.6678,119.5492,119.5675,17610.0
2021-05-21 13:20:00,131.11,131.45,131.11,131.36,41588.0,119.5857,119.8958,119.5857,119.8137,41588.0
2021-05-21 13:25:00,131.36,131.48,131.32,131.45,28695.0,119.8137,119.9232,119.7773,119.8958,28695.0
2021-05-21 13:30:00,131.45,131.59,131.42,131.58,33123.0,119.8958,120.0235,119.8685,120.0144,33123.0
2021-05-21 13:35:00,131.59,131.59,131.52,131.56,28957.0,120.0235,120.0235,119.9597,119.9962,28957.0
2021-05-21 13:40:00,131.53,131.57,131.4,131.48,32078.0,119.9688,120.0053,119.8502,119.9232,32078.0
2021-05-21 13:45:00,131.49,131.56,131.45,131.55,41738.0,119.9323,119.9962,119.8958,119.987,41738.0
2021-05-21 13:50:00,131.55,131.58,131.44,131.48,44880.0,119.987,120.0144,119.8867,119.9232,44880.0
2021-05-21 13:55:00,131.48,131.54,131.4,131.41,19638.0,119.9232,119.9779,119.8502,119.8593,19638.0
2021-05-21 14:00:00,131.43,131.51,131.33,131.44,38405.0,119.8776,119.9506,119.7864,119.8867,38405.0
2021-05-21 14:05:00,131.49,131.65,131.45,131.61,29243.0,119.9323,120.0782,119.8958,120.0418,29243.0
2021-05-21 14:10:00,131.62,131.73,131.6,131.67,29125.0,120.0509,120.1512,120.0326,120.0965,29125.0
2021-05-21 14:15:00,131.68,131.71,131.56,131.59,20007.0,120.1056,120.133,119.9962,120.0235,20007.0
2021-05-21 14:20:00,131.59,131.64,131.5,131.59,22924.0,120.0235,120.0691,119.9414,120.0235,22924.0
2021-05-21 14:25:00,131.6,131.6,131.34,131.44,36542.0,120.0326,120.0326,119.7955,119.8867,36542.0
2021-05-21 14:30:00,131.44,131.7,131.44,131.56,30018.0,119.8867,120.1239,119.8867,119.9962,30018.0
2021-05-21 14:35:00,131.56,131.56,131.31,131.36,36024.0,119.9962,119.9962,119.7681,119.8137,36024.0
2021-05-21 14:40:00,131.36,131.43,131.27,131.29,37495.0,119.8137,119.8776,119.7317,119.7499,37495.0
2021-05-21 14:45:00,131.28,131.49,131.28,131.37,25940.0,119.7408,119.9323,119.7408,119.8229,25940.0
2021-05-21 14:50:00,131.39,131.47,131.32,131.38,33824.0,119.8411,119.9141,119.7773,119.832,33824.0
2021-05-21 14:55:00,131.4,131.52,131.38,131.45,31242.0,119.8502,119.9597,119.832,119.8958,31242.0
2021-05-21 15:00:00,131.44,131.53,131.35,131.43,25236.0,119.8867,119.9688,119.8046,119.8776,25236.0
2021-05-21 15:05:00,131.43,131.48,131.35,131.44,23547.0,119.8776,119.9232,119.8046,119.8867,23547.0
2021-05-21 15:10:00,131.44,131.63,131.44,131.5,48998.0,119.8867,120.06,119.8867,119.9414,48998.0
2021-05-21 15:15:00,131.49,131.63,131.48,131.6,29242.0,119.9323,120.06,119.9232,120.0326,29242.0
2021-05-21 15:20:00,131.6,131.75,131.54,131.71,50497.0,120.0326,120.1695,119.9779,120.133,50497.0
2021-05-21 15:25:00,131.7,131.75,131.54,131.72,62879.0,120.1239,120.1695,119.9779,120.1421,62879.0
2021-05-21 15:30:00,131.72,131.73,131.3,131.37,43699.0,120.1421,120.1512,119.759,119.8229,43699.0
2021-05-21 15:35:00,131.37,131.49,131.3,131.41,69421.0,119.8229,119.9323,119.759,119.8593,69421.0
2021-05-21 15:40:00,131.39,131.54,131.33,131.34,69219.0,119.8411,119.9779,119.7864,119.7955,69219.0
2021-05-21 15:45:00,131.34,131.35,131.14,131.32,123293.0,119.7955,119.8046,119.6131,119.7773,123293.0
2021-05-21 15:50:00,131.32,131.59,131.2,131.47,171252.0,119.7773,120.0235,119.6678,119.9141,171252.0
2021-05-21 15:55:00,131.48,131.61,131.27,131.46,370768.0,119.9232,120.0418,119.7317,119.905,370768.0
2021-05-24 09:30:00,131.33,132.9,131.33,132.83,219408.0,119.7864,121.2184,119.7864,121.1545,219408.0
2021-05-24 09:35:00,132.78,133.57,132.76,133.42,152246.0,121.1089,121.8295,121.0907,121.6927,152246.0
2021-05-24 09:40:00,133.37,133.64,133.02,133.07,119864.0,121.6471,121.8933,121.3278,121.3734,119864.0
2021-05-24 09:45:00,133.1,133.19,132.75,132.9,94597.0,121.4008,121.4829,121.0816,121.2184,94597.0
2021-05-24 09:50:00,132.92,133.02,132.41,132.62,81300.0,121.2366,121.3278,120.7714,120.963,81300.0
2021-05-24 09:55:00,132.63,132.75,132.16,132.24,63934.0,120.9721,121.0816,120.5434,120.6164,63934.0
2021-05-24 10:00:00,132.26,132.61,132.25,132.53,83782.0,120.6346,120.9539,120.6255,120.8809,83782.0
2021-05-24 10:05:00,132.53,132.6,132.32,132.5,59044.0,120.8809,120.9447,120.6894,120.8535,59044.0
2021-05-24 10:10:00,132.47,132.76,132.41,132.75,78196.0,120.8262,121.0907,120.7714,121.0816,78196.0
2021-05-24 10:15:00,132.78,133.06,132.74,132.76,79172.0,121.1089,121.3643,121.0724,121.0907,79172.0
2021-05-24 10:20:00,132.78,133.19,132.74,133.08,64268.0,121.1089,121.4829,121.0724,121.3826,64268.0
2021-05-24 10:25:00,133.07,133.11,132.75,132.76,46799.0,121.3734,121.4099,121.0816,121.0907,46799.0
2021-05-24 10:30:00,132.77,132.99,132.76,132.95,58760.0,121.0998,121.3005,121.0907,121.264,58760.0
2021-05-24 10:35:00,132.88,132.96,132.79,132.87,40710.0,121.2001,121.2731,121.118,121.191,40710.0
2021-05-24 10:40:00,132.87,132.97,132.71,132.77,35695.0,121.191,121.2822,121.0451,121.0998,35695.0
2021-05-24 10:45:00,132.77,132.79,132.5,132.52,40395.0,121.0998,121.118,120.8535,120.8718,40395.0
2021-05-24 10:50:00,132.52,132.69,132.51,132.67,37378.0,120.8718,121.0268,120.8627,121.0086,37378.0
2021-05-24 10:55:00,132.67,132.91,132.47,132.53,64404.0,121.0086,121.2275,120.8262,120.8809,64404.0
2021-05-24 11:00:00,132.53,132.58,132.41,132.45,72426.0,120.8809,120.9265,120.7714,120.8079,72426.0
2021-05-24 11:05:00,132.47,132.48,132.34,132.37,42578.0,120.8262,120.8353,120.7076,120.735,42578.0
2021-05-24 11:10:00,132.36,132.6,132.32,132.59,41588.0,120.7258,120.9447,120.6894,120.9356,41588.0
2021-05-24 11:15:00,132.58,132.64,132.49,132.57,52785.0,120.9265,120.9812,120.8444,120.9174,52785.0
2021-05-24 11:20:00,132.57,132.65,132.45,132.55,33370.0,120.9174,120.9904,120.8079,120.8991,33370.0
2021-05-24 11:25:00,132.56,132.8,132.53,132.7,50357.0,120.9083,121.1272,120.8809,121.036,50357.0
2021-05-24 11:30:00,132.7,132.87,132.61,132.82,37227.0,121.036,121.191,120.9539,121.1454,37227.0
2021-05-24 11:35:00,132.82,132.86,132.61,132.62,42323.0,121.1454,121.1819,120.9539,120.963,42323.0
2021-05-24 11:40:00,132.62,132.83,132.6,132.75,33883.0,120.963,121.1545,120.9447,121.0816,33883.0
2021-05-24 11:45:00,132.75,132.8,132.7,132.78,20136.0,121.0816,121.1272,121.036,121.1089,20136.0
2021-05-24 11:50:00,132.78,132.78,132.51,132.55,41324.0,121.1089,121.1089,120.8627,120.8991,41324.0
2021-05-24 11:55:00,132.55,132.66,132.49,132.62,21431.0,120.8991,120.9995,120.8444,120.963,21431.0
2021-05-24 12:00:00,132.62,132.8,132.55,132.8,29346.0,120.963,121.1272,120.8991,121.1272,29346.0
2021-05-24 12:05:00,132.81,132.98,132.55,132.89,153787.0,121.1363,121.2913,120.8991,121.2093,153787.0
2021-05-24 12:10:00,132.9,132.95,132.81,132.89,19121.0,121.2184,121.264,121.1363,121.2093,19121.0
2021-05-24 12:15:00,132.9,132.98,132.86,132.94,36206.0,121.2184,121.2913,121.1819,121.2549,36206.0
2021-05-24 12:20:00,132.94,132.99,132.92,132.93,40320.0,121.2549,121.3005,121.2366,121.2457,40320.0
2021-05-24 12:25:00,132.92,132.94,132.81,132.87,26024.0,121.2366,121.2549,121.1363,121.191,26024.0
2021-05-24 12:30:00,132.88,133.19,132.85,133.15,45235.0,121.2001,121.4829,121.1728,121.4464,45235.0
2021-05-24 12:35:00,133.12,133.17,133.06,133.13,27471.0,121.419,121.4646,121.3643,121.4282,27471.0
2021-05-24 12:40:00,133.12,133.35,133.1,133.28,50255.0,121.419,121.6288,121.4008,121.565,50255.0
2021-05-24 12:45:00,133.3,133.43,133.26,133.3,61188.0,121.5832,121.7018,121.5467,121.5832,61188.0
2021-05-24 12:50:00,133.3,133.3,133.13,133.21,37365.0,121.5832,121.5832,121.4282,121.5011,37365.0
2021-05-24 12:55:00,133.21,133.28,133.14,133.22,17908.0,121.5011,121.565,121.4373,121.5102,17908.0
2021-05-24 13:00:00,133.23,133.34,133.2,133.3,22550.0,121.5194,121.6197,121.492,121.5832,22550.0
2021-05-24 13:05:00,133.32,133.32,133.09,133.13,21494.0,121.6015,121.6015,121.3917,121.4282,21494.0
2021-05-24 13:10:00,133.14,133.22,133.14,133.22,22901.0,121.4373,121.5102,121.4373,121.5102,22901.0
2021-05-24 13:15:00,133.24,133.39,133.17,133.37,25355.0,121.5285,121.6653,121.4646,121.6471,25355.0
2021-05-24 13:20:00,133.36,133.36,133.28,133.28,10701.0,121.6379,121.6379,121.565,121.565,10701.0
2021-05-24 13:25:00,133.29,133.33,133.23,133.24,26034.0,121.5741,121.6106,121.5194,121.5285,26034.0
2021-05-24 13:30:00,133.25,133.43,133.24,133.41,30603.0,121.5376,121.7018,121.5285,121.6835,30603.0
2021-05-24 13:35:00,133.41,133.43,133.39,133.43,22731.0,121.6835,121.7018,121.6653,121.7018,22731.0
2021-05-24 13:40:00,133.44,133.64,133.44,133.61,154938.0,121.7109,121.8933,121.7109,121.866,154938.0
2021-05-24 13:45:00,133.62,133.66,133.54,133.56,19612.0,121.8751,121.9116,121.8021,121.8204,19612.0
2021-05-24 13:50:00,133.57,133.57,133.46,133.52,18041.0,121.8295,121.8295,121.7292,121.7839,18041.0
2021-05-24 13:55:00,133.51,133.57,133.44,133.45,20373.0,121.7748,121.8295,121.7109,121.72,20373.0
2021-05-24 14:00:00,133.44,133.54,133.42,133.49,14036.0,121.7109,121.8021,121.6927,121.7565,14036.0
2021-05-24 14:05:00,133.49,133.5,133.43,133.47,22555.0,121.7565,121.7656,121.7018,121.7383,22555.0
2021-05-24 14:10:00,133.47,133.5,133.38,133.46,21811.0,121.7383,121.7656,121.6562,121.7292,21811.0
2021-05-24 14:15:00,133.46,133.54,133.42,133.53,18013.0,121.7292,121.8021,121.6927,121.793,18013.0
2021-05-24 14:20:00,133.55,133.58,133.44,133.56,35811.0,121.8112,121.8386,121.7109,121.8204,35811.0
2021-05-24 14:25:00,133.58,133.68,133.55,133.68,52793.0,121.8386,121.9298,121.8112,121.9298,52793.0
2021-05-24 14:30:00,133.69,133.77,133.65,133.75,55015.0,121.9389,122.0119,121.9025,121.9937,55015.0
2021-05-24 14:35:00,133.76,133.88,133.75,133.82,50573.0,122.0028,122.1122,121.9937,122.0575,50573.0
2021-05-24 14:40:00,133.83,133.95,133.83,133.9,39726.0,122.0666,122.1761,122.0666,122.1305,39726.0
2021-05-24 14:45:00,133.93,134.0,133.84,133.86,178628.0,122.1578,122.2217,122.0758,122.094,178628.0
2021-05-24 14:50:00,133.85,133.89,133.77,133.8,45550.0,122.0849,122.1214,122.0119,122.0393,45550.0
2021-05-24 14:55:00,133.81,133.9,133.75,133.77,28971.0,122.0484,122.1305,121.9937,122.0119,28971.0
2021-05-24 15:00:00,133.76,133.8,133.65,133.73,38963.0,122.0028,122.0393,121.9025,121.9754,38963.0
2021-05-24 15:05:00,133.72,133.77,133.59,133.64,36320.0,121.9663,122.0119,121.8477,121.8933,36320.0
2021-05-24 15:10:00,133.64,133.69,133.57,133.57,28526.0,121.8933,121.9389,121.8295,121.8295,28526.0
2021-05-24 15:15:00,133.57,133.6,133.43,133.45,35560.0,121.8295,121.8568,121.7018,121.72,35560.0
2021-05-24 15:20:00,133.45,133.46,133.27,133.28,37094.0,121.72,121.7292,121.5559,121.565,37094.0
2021-05-24 15:25:00,133.27,133.33,133.23,133.25,54447.0,121.5559,121.6106,121.5194,121.5376,54447.0
2021-05-24 15:30:00,133.24,133.27,133.07,133.1,68165.0,121.5285,121.5559,121.3734,121.4008,68165.0
2021-05-24 15:35:00,133.11,133.42,133.09,133.35,88162.0,121.4099,121.6927,121.3917,121.6288,88162.0
2021-05-24 15:40:00,133.36,133.52,133.2,133.2,63129.0,121.6379,121.7839,121.492,121.492,63129.0
2021-05-24 15:45:00,133.21,133.39,133.15,133.31,72279.0,121.5011,121.6653,121.4464,121.5923,72279.0
2021-05-24 15:50:00,133.3,133.31,132.91,133.01,165352.0,121.5832,121.5923,121.2275,121.3187,165352.0
2021-05-24 15:55:00,133.03,133.03,132.81,132.91,214228.0,121.337,121.337,121.1363,121.2275,214228.0
2021-05-25 09:30:00,133.68,133.75,133.03,133.11,175874.0,121.9298,121.9937,121.337,121.4099,175874.0
2021-05-25 09:35:00,133.09,133.22,132.85,133.17,68418.0,121.3917,121.5102,121.1728,121.4646,68418.0
2021-05-25 09:40:00,133.19,133.84,133.1,133.49,82009.0,121.4829,122.0758,121.4008,121.7565,82009.0
2021-05-25 09:45:00,133.49,133.63,133.28,133.44,50919.0,121.7565,121.8842,121.565,121.7109,50919.0
2021-05-25 09:50:00,133.43,133.46,132.9,133.15,61040.0,121.7018,121.7292,121.2184,121.4464,61040.0
2021-05-25 09:55:00,133.21,133.46,133.01,133.05,69881.0,121.5011,121.7292,121.3187,121.3552,69881.0
2021-05-25 10:00:00,133.03,133.31,132.96,133.12,94118.0,121.337,121.5923,121.2731,121.419,94118.0
2021-05-25 10:05:00,133.13,133.57,133.07,133.31,42769.0,121.4282,121.8295,121.3734,121.5923,42769.0
2021-05-25 10:10:00,133.31,133.43,133.12,133.32,40193.0,121.5923,121.7018,121.419,121.6015,40193.0
2021-05-25 10:15:00,133.35,133.48,133.17,133.27,100876.0,121.6288,121.7474,121.4646,121.5559,100876.0
2021-05-25 10:20:00,133.22,133.41,133.16,133.36,40556.0,121.5102,121.6835,121.4555,121.6379,40556.0
2021-05-25 10:25:00,133.37,133.43,133.22,133.43,30696.0,121.6471,121.7018,121.5102,121.7018,30696.0
2021-05-25 10:30:00,133.44,133.51,132.98,133.04,50993.0,121.7109,121.7748,121.2913,121.3461,50993.0
2021-05-25 10:35:00,133.06,133.81,133.0,133.81,98310.0,121.3643,122.0484,121.3096,122.0484,98310.0
2021-05-25 10:40:00,133.81,133.95,133.71,133.91,63261.0,122.0484,122.1761,121.9572,122.1396,63261.0
2021-05-25 10:45:00,133.91,134.02,133.84,133.99,135154.0,122.1396,122.2399,122.0758,122.2126,135154.0
2021-05-25 10:50:00,133.98,134.16,133.95,134.1,49194.0,122.2034,122.3676,122.1761,122.3129,49194.0
2021-05-25 10:55:00,134.11,134.3,134.11,134.16,54774.0,122.322,122.4953,122.322,122.3676,54774.0
2021-05-25 11:00:00,134.18,134.19,133.73,133.83,47499.0,122.3859,122.395,121.9754,122.0666,47499.0
2021-05-25 11:05:00,133.72,133.82,133.59,133.67,52531.0,121.9663,122.0575,121.8477,121.9207,52531.0
2021-05-25 11:10:00,133.63,133.71,133.46,133.58,31056.0,121.8842,121.9572,121.7292,121.8386,31056.0
2021-05-25 11:15:00,133.6,133.67,132.99,133.05,97079.0,121.8568,121.9207,121.3005,121.3552,97079.0
2021-05-25 11:20:00,133.06,133.33,132.93,133.25,42441.0,121.3643,121.6106,121.2457,121.5376,42441.0
2021-05-25 11:25:00,133.28,133.34,132.98,133.03,34732.0,121.565,121.6197,121.2913,121.337,34732.0
2021-05-25 11:30:00,133.01,133.12,132.8,132.93,42872.0,121.3187,121.419,121.1272,121.2457,42872.0
2021-05-25 11:35:00,132.96,133.26,132.96,133.24,26594.0,121.2731,121.5467,121.2731,121.5285,26594.0
2021-05-25 11:40:00,133.24,133.39,133.15,133.28,34596.0,121.5285,121.6653,121.4464,121.565,34596.0
2021-05-25 11:45:00,133.28,133.44,133.26,133.34,20818.0,121.565,121.7109,121.5467,121.6197,20818.0
2021-05-25 11:50:00,133.36,133.56,132.85,133.55,59110.0,121.6379,121.8204,121.1728,121.8112,59110.0
2021-05-25 11:55:00,133.55,133.76,133.54,133.76,23997.0,121.8112,122.0028,121.8021,122.0028,23997.0
2021-05-25 12:00:00,133.73,133.8,133.57,133.63,29260.0,121.9754,122.0393,121.8295,121.8842,29260.0
2021-05-25 12:05:00,133.65,133.73,133.52,133.69,31992.0,121.9025,121.9754,121.7839,121.9389,31992.0
2021-05-25 12:10:00,133.7,133.78,133.55,133.61,19169.0,121.9481,122.021,121.8112,121.866,19169.0
2021-05-25 12:15:00,133.63,133.66,133.4,133.52,28010.0,121.8842,121.9116,121.6744,121.7839,28010.0
2021-05-25 12:20:00,133.54,133.63,133.35,133.37,29239.0,121.8021,121.8842,121.6288,121.6471,29239.0
2021-05-25 12:25:00,133.4,133.43,133.33,133.37,24802.0,121.6744,121.7018,121.6106,121.6471,24802.0
2021-05-25 12:30:00,133.36,133.54,133.35,133.49,29125.0,121.6379,121.8021,121.6288,121.7565,29125.0
2021-05-25 12:35:00,133.48,133.49,133.29,133.41,25268.0,121.7474,121.7565,121.5741,121.6835,25268.0
2021-05-25 12:40:00,133.41,133.42,133.17,133.21,22463.0,121.6835,121.6927,121.4646,121.5011,22463.0
2021-05-25 12:45:00,133.2,133.29,133.03,133.06,27835.0,121.492,121.5741,121.337,121.3643,27835.0
2021-05-25 12:50:00,133.02,133.3,133.02,133.19,21453.0,121.3278,121.5832,121.3278,121.4829,21453.0
2021-05-25 12:55:00,133.17,133.31,133.13,133.27,36949.0,121.4646,121.5923,121.4282,121.5559,36949.0
2021-05-25 13:00:00,133.26,133.29,133.04,133.1,36189.0,121.5467,121.5741,121.3461,121.4008,36189.0
2021-05-25 13:05:00,133.1,133.33,133.0,133.3,29453.0,121.4008,121.6106,121.3096,121.5832,29453.0
2021-05-25 13:10:00,133.3,133.47,133.29,133.47,20385.0,121.5832,121.7383,121.5741,121.7383,20385.0
2021-05-25 13:15:00,133.5,133.66,133.48,133.62,23424.0,121.7656,121.9116,121.7474,121.8751,23424.0
2021-05-25 13:20:00,133.62,133.73,133.58,133.71,32511.0,121.8751,121.9754,121.8386,121.9572,32511.0
2021-05-25 13:25:00,133.75,133.76,133.68,133.73,16853.0,121.9937,122.0028,121.9298,121.9754,16853.0
2021-05-25 13:30:00,133.73,133.75,133.58,133.65,24328.0,121.9754,121.9937,121.8386,121.9025,24328.0
2021-05-25 13:35:00,133.65,133.78,133.54,133.69,35177.0,121.9025,122.021,121.8021,121.9389,35177.0
2021-05-25 13:40:00,133.69,133.75,133.56,133.61,29142.0,121.9389,121.9937,121.8204,121.866,29142.0
2021-05-25 13:45:00,133.6,133.72,133.59,133.59,24624.0,121.8568,121.9663,121.8477,121.8477,24624.0
2021-05-25 13:50:00,133.6,133.69,133.51,133.57,34816.0,121.8568,121.9389,121.7748,121.8295,34816.0
2021-05-25 13:55:00,133.58,133.64,133.54,133.6,23083.0,121.8386,121.8933,121.8021,121.8568,23083.0
2021-05-25 14:00:00,133.6,133.64,133.35,133.41,32110.0,121.8568,121.8933,121.6288,121.6835,32110.0
2021-05-25 14:05:00,133.46,133.57,133.44,133.56,23079.0,121.7292,121.8295,121.7109,121.8204,23079.0
2021-05-25 14:10:00,133.55,133.66,133.47,133.62,25182.0,121.8112,121.9116,121.7383,121.8751,25182.0
2021-05-25 14:15:00,133.6,133.67,133.5,133.59,34920.0,121.8568,121.9207,121.7656,121.8477,34920.0
2021-05-25 14:20:00,133.6,133.75,133.6,133.64,40205.0,121.8568,121.9937,121.8568,121.8933,40205.0
2021-05-25 14:25:00,133.66,133.74,133.54,133.59,27683.0,121.9116,121.9845,121.8021,121.8477,27683.0
2021-05-25 14:30:00,133.61,133.78,133.51,133.51,44706.0,121.866,122.021,121.7748,121.7748,44706.0
2021-05-25 14:35:00,133.5,133.68,133.47,133.66,25532.0,121.7656,121.9298,121.7383,121.9116,25532.0
2021-05-25 14:40:00,133.67,133.74,133.6,133.73,42239.0,121.9207,121.9845,121.8568,121.9754,42239.0
2021-05-25 14:45:00,133.75,133.75,133.55,133.61,31367.0,121.9937,121.9937,121.8112,121.866,31367.0
2021-05-25 14:50:00,133.64,133.65,133.45,133.51,24672.0,121.8933,121.9025,121.72,121.7748,24672.0
2021-05-25 14:55:00,133.5,133.64,133.47,133.6,30357.0,121.7656,121.8933,121.7383,121.8568,30357.0
2021-05-25 15:00:00,133.59,133.61,133.38,133.39,28558.0,121.8477,121.866,121.6562,121.6653,28558.0
2021-05-25 15:05:00,133.38,133.5,133.37,133.39,46390.0,121.6562,121.7656,121.6471,121.6653,46390.0
2021-05-25 15:10:00,133.38,133.38,133.23,133.28,31302.0,121.6562,121.6562,121.5194,121.565,31302.0
2021-05-25 15:15:00,133.26,133.44,133.25,133.43,33033.0,121.5467,121.7109,121.5376,121.7018,33033.0
2021-05-25 15:20:00,133.42,133.54,133.32,133.52,43983.0,121.6927,121.8021,121.6015,121.7839,43983.0
2021-05-25 15:25:00,133.54,133.65,133.5,133.56,52730.0,121.8021,121.9025,121.7656,121.8204,52730.0
2021-05-25 15:30:00,133.55,133.56,133.25,133.34,70621.0,121.8112,121.8204,121.5376,121.6197,70621.0
2021-05-25 15:35:00,133.34,133.48,133.32,133.41,88623.0,121.6197,121.7474,121.6015,121.6835,88623.0
2021-05-25 15:40:00,133.41,133.47,133.32,133.42,71513.0,121.6835,121.7383,121.6015,121.6927,71513.0
2021-05-25 15:45:00,133.41,133.49,133.35,133.36,81514.0,121.6835,121.7565,121.6288,121.6379,81514.0
2021-05-25 15:50:00,133.35,133.53,133.33,133.45,149424.0,121.6288,121.793,121.6106,121.72,149424.0
2021-05-25 15:55:00,133.46,133.8,133.38,133.75,285710.0,121.7292,122.0393,121.6562,121.9937,285710.0
2021-05-26 09:30:00,133.94,133.99,133.01,133.95,186758.0,122.167,122.2126,121.3187,122.1761,186758.0
2021-05-26 09:35:00,133.96,134.39,133.85,134.31,83963.0,122.1852,122.5774,122.0849,122.5044,83963.0
2021-05-26 09:40:00,134.35,134.52,134.06,134.33,100599.0,122.5409,122.696,122.2764,122.5227,100599.0
2021-05-26 09:45:00,134.37,134.49,133.93,133.97,63199.0,122.5592,122.6686,122.1578,122.1943,63199.0
2021-05-26 09:50:00,133.96,134.01,133.62,133.62,66215.0,122.1852,122.2308,121.8751,121.8751,66215.0
2021-05-26 09:55:00,133.61,133.72,133.19,133.19,58645.0,121.866,121.9663,121.4829,121.4829,58645.0
2021-05-26 10:00:00,133.21,133.33,132.95,133.06,90235.0,121.5011,121.6106,121.264,121.3643,90235.0
2021-05-26 10:05:00,133.05,133.23,132.97,133.09,114435.0,121.3552,121.5194,121.2822,121.3917,114435.0
2021-05-26 10:10:00,133.09,133.2,132.95,133.02,85184.0,121.3917,121.492,121.264,121.3278,85184.0
2021-05-26 10:15:00,133.02,133.47,132.95,133.37,61306.0,121.3278,121.7383,121.264,121.6471,61306.0
2021-05-26 10:20:00,133.37,133.44,133.21,133.37,31360.0,121.6471,121.7109,121.5011,121.6471,31360.0
2021-05-26 10:25:00,133.37,133.47,133.21,133.37,40626.0,121.6471,121.7383,121.5011,121.6471,40626.0
2021-05-26 10:30:00,133.4,133.48,133.3,133.44,42070.0,121.6744,121.7474,121.5832,121.7109,42070.0
2021-05-26 10:35:00,133.42,133.47,133.21,133.24,36373.0,121.6927,121.7383,121.5011,121.5285,36373.0
2021-05-26 10:40:00,133.31,133.42,133.18,133.23,42373.0,121.5923,121.6927,121.4738,121.5194,42373.0
2021-05-26 10:45:00,133.24,133.36,133.12,133.17,36103.0,121.5285,121.6379,121.419,121.4646,36103.0
2021-05-26 10:50:00,133.17,133.49,133.09,133.46,59370.0,121.4646,121.7565,121.3917,121.7292,59370.0
2021-05-26 10:55:00,133.46,133.48,133.36,133.39,35878.0,121.7292,121.7474,121.6379,121.6653,35878.0
2021-05-26 11:00:00,133.39,133.41,133.23,133.23,41405.0,121.6653,121.6835,121.5194,121.5194,41405.0
2021-05-26 11:05:00,133.23,133.27,133.12,133.21,37889.0,121.5194,121.5559,121.419,121.5011,37889.0
2021-05-26 11:10:00,133.22,133.24,133.1,133.16,46034.0,121.5102,121.5285,121.4008,121.4555,46034.0
2021-05-26 11:15:00,133.18,133.18,132.98,133.09,62421.0,121.4738,121.4738,121.2913,121.3917,62421.0
2021-05-26 11:20:00,133.09,133.11,132.72,132.81,85816.0,121.3917,121.4099,121.0542,121.1363,85816.0
2021-05-26 11:25:00,132.83,132.84,132.57,132.67,76574.0,121.1545,121.1637,120.9174,121.0086,76574.0
2021-05-26 11:30:00,132.68,132.69,132.22,132.32,84524.0,121.0177,121.0268,120.5981,120.6894,84524.0
2021-05-26 11:35:00,132.34,132.4,132.23,132.3,61638.0,120.7076,120.7623,120.6073,120.6711,61638.0
2021-05-26 11:40:00,132.3,132.56,132.27,132.56,43162.0,120.6711,120.9083,120.6438,120.9083,43162.0
2021-05-26 11:45:00,132.56,132.76,132.55,132.68,38231.0,120.9083,121.0907,120.8991,121.0177,38231.0
2021-05-26 11:50:00,132.69,132.82,132.69,132.75,31710.0,121.0268,121.1454,121.0268,121.0816,31710.0
2021-05-26 11:55:00,132.74,132.84,132.69,132.83,30970.0,121.0724,121.1637,121.0268,121.1545,30970.0
2021-05-26 12:00:00,132.83,132.86,132.75,132.78,25667.0,121.1545,121.1819,121.0816,121.1089,25667.0
2021-05-26 12:05:00,132.77,132.83,132.69,132.8,19175.0,121.0998,121.1545,121.0268,121.1272,19175.0
2021-05-26 12:10:00,132.81,132.88,132.74,132.77,25344.0,121.1363,121.2001,121.0724,121.0998,25344.0
2021-05-26 12:15:00,132.79,132.82,132.68,132.78,15795.0,121.118,121.1454,121.0177,121.1089,15795.0
2021-05-26 12:20:00,132.78,132.83,132.7,132.78,24139.0,121.1089,121.1545,121.036,121.1089,24139.0
2021-05-26 12:25:00,132.81,132.91,132.8,132.82,20466.0,121.1363,121.2275,121.1272,121.1454,20466.0
2021-05-26 12:30:00,132.82,132.96,132.78,132.93,30235.0,121.1454,121.2731,121.1089,121.2457,30235.0
2021-05-26 12:35:00,132.93,132.95,132.79,132.91,19881.0,121.2457,121.264,121.118,121.2275,19881.0
2021-05-26 12:40:00,132.92,132.99,132.85,132.97,37282.0,121.2366,121.3005,121.1728,121.2822,37282.0
2021-05-26 12:45:00,132.96,133.04,132.95,133.01,24651.0,121.2731,121.3461,121.264,121.3187,24651.0
2021-05-26 12:50:00,133.0,133.04,132.93,133.0,29614.0,121.3096,121.3461,121.2457,121.3096,29614.0
2021-05-26 12:55:00,133.0,133.1,132.97,132.98,29218.0,121.3096,121.4008,121.2822,121.2913,29218.0
2021-05-26 13:00:00,132.99,133.04,132.9,133.0,33073.0,121.3005,121.3461,121.2184,121.3096,33073.0
2021-05-26 13:05:00,133.01,133.1,132.71,132.78,38841.0,121.3187,121.4008,121.0451,121.1089,38841.0
2021-05-26 13:10:00,132.79,132.88,132.77,132.85,27424.0,121.118,121.2001,121.0998,121.1728,27424.0
2021-05-26 13:15:00,132.88,133.06,132.85,132.95,38161.0,121.2001,121.3643,121.1728,121.264,38161.0
2021-05-26 13:20:00,132.94,133.05,132.94,132.98,40195.0,121.2549,121.3552,121.2549,121.2913,40195.0
2021-05-26 13:25:00,133.0,133.0,132.91,132.93,19444.0,121.3096,121.3096,121.2275,121.2457,19444.0
2021-05-26 13:30:00,132.93,132.95,132.81,132.89,19349.0,121.2457,121.264,121.1363,121.2093,19349.0
2021-05-26 13:35:00,132.9,132.93,132.79,132.84,25716.0,121.2184,121.2457,121.118,121.1637,25716.0
2021-05-26 13:40:00,132.82,132.92,132.81,132.83,21972.0,121.1454,121.2366,121.1363,121.1545,21972.0
2021-05-26 13:45:00,132.85,132.94,132.81,132.91,27245.0,121.1728,121.2549,121.1363,121.2275,27245.0
2021-05-26 13:50:00,132.91,132.91,132.76,132.78,31596.0,121.2275,121.2275,121.0907,121.1089,31596.0
2021-05-26 13:55:00,132.81,133.02,132.8,132.94,38592.0,121.1363,121.3278,121.1272,121.2549,38592.0
2021-05-26 14:00:00,132.96,133.0,132.87,132.88,21267.0,121.2731,121.3096,121.191,121.2001,21267.0
2021-05-26 14:05:00,132.86,133.01,132.83,132.94,22547.0,121.1819,121.3187,121.1545,121.2549,22547.0
2021-05-26 14:10:00,132.95,133.01,132.93,133.0,24782.0,121.264,121.3187,121.2457,121.3096,24782.0
2021-05-26 14:15:00,132.99,133.03,132.94,133.03,34066.0,121.3005,121.337,121.2549,121.337,34066.0
2021-05-26 14:20:00,133.04,133.05,132.92,133.0,37435.0,121.3461,121.3552,121.2366,121.3096,37435.0
2021-05-26 14:25:00,133.0,133.01,132.91,133.0,19619.0,121.3096,121.3187,121.2275,121.3096,19619.0
2021-05-26 14:30:00,133.0,133.02,132.96,133.0,17270.0,121.3096,121.3278,121.2731,121.3096,17270.0
2021-05-26 14:35:00,133.01,133.01,132.9,132.94,11306.0,121.3187,121.3187,121.2184,121.2549,11306.0
2021-05-26 14:40:00,132.95,133.04,132.95,132.99,17858.0,121.264,121.3461,121.264,121.3005,17858.0
2021-05-26 14:45:00,133.0,133.09,133.0,133.06,23484.0,121.3096,121.3917,121.3096,121.3643,23484.0
2021-05-26 14:50:00,133.06,133.07,132.93,132.97,16329.0,121.3643,121.3734,121.2457,121.2822,16329.0
2021-05-26 14:55:00,132.98,132.98,132.92,132.96,13752.0,121.2913,121.2913,121.2366,121.2731,13752.0
2021-05-26 15:00:00,132.95,132.98,132.86,132.92,18725.0,121.264,121.2913,121.1819,121.2366,18725.0
2021-05-26 15:05:00,132.93,132.99,132.93,132.97,21567.0,121.2457,121.3005,121.2457,121.2822,21567.0
2021-05-26 15:10:00,132.97,133.02,132.87,133.0,27045.0,121.2822,121.3278,121.191,121.3096,27045.0
2021-05-26 15:15:00,133.0,133.04,132.97,133.02,51907.0,121.3096,121.3461,121.2822,121.3278,51907.0
2021-05-26 15:20:00,133.02,133.08,132.91,132.94,39081.0,121.3278,121.3826,121.2275,121.2549,39081.0
2021-05-26 15:25:00,132.94,132.96,132.81,132.9,30503.0,121.2549,121.2731,121.1363,121.2184,30503.0
2021-05-26 15:30:00,132.91,133.0,132.91,132.98,32360.0,121.2275,121.3096,121.2275,121.2913,32360.0
2021-05-26 15:35:00,132.98,133.01,132.84,132.91,41649.0,121.2913,121.3187,121.1637,121.2275,41649.0
2021-05-26 15:40:00,132.9,133.01,132.84,132.95,49914.0,121.2184,121.3187,121.1637,121.264,49914.0
2021-05-26 15:45:00,132.95,133.02,132.89,132.9,96437.0,121.264,121.3278,121.2093,121.2184,96437.0
2021-05-26 15:50:00,132.9,132.99,132.71,132.99,171834.0,121.2184,121.3005,121.0451,121.3005,171834.0
2021-05-26 15:55:00,133.0,133.1,132.86,133.09,260615.0,121.3096,121.4008,121.1819,121.3917,260615.0
2021-05-27 09:30:00,132.6,133.46,132.6,133.38,144364.0,120.9447,121.7292,120.9447,121.6562,144364.0
2021-05-27 09:35:00,133.36,133.94,133.18,133.9,121052.0,121.6379,122.167,121.4738,122.1305,121052.0
2021-05-27 09:40:00,133.92,134.16,133.77,133.84,89342.0,122.1487,122.3676,122.0119,122.0758,89342.0
2021-05-27 09:45:00,133.81,133.94,133.37,133.42,98986.0,122.0484,122.167,121.6471,121.6927,98986.0
2021-05-27 09:50:00,133.46,133.87,133.46,133.69,38054.0,121.7292,122.1031,121.7292,121.9389,38054.0
2021-05-27 09:55:00,133.72,133.75,133.51,133.56,35941.0,121.9663,121.9937,121.7748,121.8204,35941.0
2021-05-27 10:00:00,133.56,133.76,133.37,133.69,46740.0,121.8204,122.0028,121.6471,121.9389,46740.0
2021-05-27 10:05:00,133.7,133.84,133.54,133.8,34204.0,121.9481,122.0758,121.8021,122.0393,34204.0
2021-05-27 10:10:00,133.82,133.98,133.72,133.89,37821.0,122.0575,122.2034,121.9663,122.1214,37821.0
2021-05-27 10:15:00,133.89,134.3,133.86,134.15,88695.0,122.1214,122.4953,122.094,122.3585,88695.0
2021-05-27 10:20:00,134.16,134.18,134.0,134.04,54008.0,122.3676,122.3859,122.2217,122.2582,54008.0
2021-05-27 10:25:00,134.06,134.12,133.94,134.03,26981.0,122.2764,122.3311,122.167,122.2491,26981.0
2021-05-27 10:30:00,134.04,134.25,133.79,134.13,68587.0,122.2582,122.4497,122.0301,122.3403,68587.0
2021-05-27 10:35:00,134.15,134.32,134.15,134.25,41870.0,122.3585,122.5136,122.3585,122.4497,41870.0
2021-05-27 10:40:00,134.28,134.3,134.04,134.25,31903.0,122.4771,122.4953,122.2582,122.4497,31903.0
2021-05-27 10:45:00,134.21,134.26,134.01,134.05,39956.0,122.4132,122.4588,122.2308,122.2673,39956.0
2021-05-27 10:50:00,134.07,134.07,133.64,133.74,59533.0,122.2855,122.2855,121.8933,121.9845,59533.0
2021-05-27 10:55:00,133.72,134.12,133.71,134.04,37910.0,121.9663,122.3311,121.9572,122.2582,37910.0
2021-05-27 11:00:00,134.02,134.14,133.92,133.96,30996.0,122.2399,122.3494,122.1487,122.1852,30996.0
2021-05-27 11:05:00,133.97,134.3,133.94,134.3,66803.0,122.1943,122.4953,122.167,122.4953,66803.0
2021-05-27 11:10:00,134.28,134.47,134.23,134.41,43904.0,122.4771,122.6504,122.4315,122.5957,43904.0
2021-05-27 11:15:00,134.44,134.64,134.44,134.57,47936.0,122.623,122.8054,122.623,122.7416,47936.0
2021-05-27 11:20:00,134.59,134.62,134.56,134.58,30263.0,122.7598,122.7872,122.7325,122.7507,30263.0
2021-05-27 11:25:00,134.59,134.59,134.34,134.34,53132.0,122.7598,122.7598,122.5318,122.5318,53132.0
2021-05-27 11:30:00,134.36,134.5,134.22,134.48,60642.0,122.55,122.6777,122.4224,122.6595,60642.0
2021-05-27 11:35:00,134.47,134.53,134.39,134.44,19402.0,122.6504,122.7051,122.5774,122.623,19402.0
2021-05-27 11:40:00,134.47,134.59,134.46,134.53,25548.0,122.6504,122.7598,122.6413,122.7051,25548.0
2021-05-27 11:45:00,134.54,134.59,134.34,134.37,34460.0,122.7142,122.7598,122.5318,122.5592,34460.0
2021-05-27 11:50:00,134.38,134.44,134.27,134.29,18501.0,122.5683,122.623,122.468,122.4862,18501.0
2021-05-27 11:55:00,134.31,134.41,134.31,134.32,21283.0,122.5044,122.5957,122.5044,122.5136,21283.0
2021-05-27 12:00:00,134.33,134.39,134.26,134.32,23678.0,122.5227,122.5774,122.4588,122.5136,23678.0
2021-05-27 12:05:00,134.32,134.45,134.28,134.43,23723.0,122.5136,122.6321,122.4771,122.6139,23723.0
2021-05-27 12:10:00,134.44,134.52,134.38,134.52,26827.0,122.623,122.696,122.5683,122.696,26827.0
2021-05-27 12:15:00,134.53,134.54,134.36,134.37,22034.0,122.7051,122.7142,122.55,122.5592,22034.0
2021-05-27 12:20:00,134.37,134.41,134.33,134.36,33433.0,122.5592,122.5957,122.5227,122.55,33433.0
2021-05-27 12:25:00,134.36,134.41,134.34,134.34,14994.0,122.55,122.5957,122.5318,122.5318,14994.0
2021-05-27 12:30:00,134.34,134.37,134.2,134.26,17855.0,122.5318,122.5592,122.4041,122.4588,17855.0
2021-05-27 12:35:00,134.27,134.3,134.18,134.24,17454.0,122.468,122.4953,122.3859,122.4406,17454.0
2021-05-27 12:40:00,134.25,134.28,134.11,134.15,14087.0,122.4497,122.4771,122.322,122.3585,14087.0
2021-05-27 12:45:00,134.16,134.19,134.08,134.11,15233.0,122.3676,122.395,122.2947,122.322,15233.0
2021-05-27 12:50:00,134.11,134.17,134.07,134.16,17630.0,122.322,122.3767,122.2855,122.3676,17630.0
2021-05-27 12:55:00,134.17,134.25,134.15,134.19,17900.0,122.3767,122.4497,122.3585,122.395,17900.0
2021-05-27 13:00:00,134.18,134.21,134.1,134.11,12561.0,122.3859,122.4132,122.3129,122.322,12561.0
2021-05-27 13:05:00,134.1,134.2,134.1,134.14,11809.0,122.3129,122.4041,122.3129,122.3494,11809.0
2021-05-27 13:10:00,134.15,134.21,134.1,134.11,9974.0,122.3585,122.4132,122.3129,122.322,9974.0
2021-05-27 13:15:00,134.09,134.2,134.03,134.16,19677.0,122.3038,122.4041,122.2491,122.3676,19677.0
2021-05-27 13:20:00,134.17,134.18,134.08,134.12,15912.0,122.3767,122.3859,122.2947,122.3311,15912.0
2021-05-27 13:25:00,134.14,134.14,134.03,134.04,20113.0,122.3494,122.3494,122.2491,122.2582,20113.0
2021-05-27 13:30:00,134.04,134.04,133.9,134.0,35896.0,122.2582,122.2582,122.1305,122.2217,35896.0
2021-05-27 13:35:00,134.03,134.13,133.77,133.97,39649.0,122.2491,122.3403,122.0119,122.1943,39649.0
2021-05-27 13:40:00,133.98,134.02,133.89,133.91,20007.0,122.2034,122.2399,122.1214,122.1396,20007.0
2021-05-27 13:45:00,133.93,133.93,133.83,133.9,24740.0,122.1578,122.1578,122.0666,122.1305,24740.0
2021-05-27 13:50:00,133.91,134.07,133.91,134.03,25707.0,122.1396,122.2855,122.1396,122.2491,25707.0
2021-05-27 13:55:00,134.04,134.05,133.98,134.02,17598.0,122.2582,122.2673,122.2034,122.2399,17598.0
2021-05-27 14:00:00,134.05,134.08,133.87,133.98,31279.0,122.2673,122.2947,122.1031,122.2034,31279.0
2021-05-27 14:05:00,134.0,134.1,133.89,133.9,31767.0,122.2217,122.3129,122.1214,122.1305,31767.0
2021-05-27 14:10:00,133.86,133.93,133.78,133.87,18099.0,122.094,122.1578,122.021,122.1031,18099.0
2021-05-27 14:15:00,133.83,133.84,133.65,133.74,30683.0,122.0666,122.0758,121.9025,121.9845,30683.0
2021-05-27 14:20:00,133.74,133.77,133.65,133.65,22650.0,121.9845,122.0119,121.9025,121.9025,22650.0
2021-05-27 14:25:00,133.65,133.84,133.55,133.79,28367.0,121.9025,122.0758,121.8112,122.0301,28367.0
2021-05-27 14:30:00,133.75,133.81,133.7,133.76,22379.0,121.9937,122.0484,121.9481,122.0028,22379.0
2021-05-27 14:35:00,133.74,133.79,133.63,133.67,57038.0,121.9845,122.0301,121.8842,121.9207,57038.0
2021-05-27 14:40:00,133.67,133.68,133.59,133.68,35711.0,121.9207,121.9298,121.8477,121.9298,35711.0
2021-05-27 14:45:00,133.68,133.77,133.65,133.75,21778.0,121.9298,122.0119,121.9025,121.9937,21778.0
2021-05-27 14:50:00,133.75,133.81,133.69,133.79,23338.0,121.9937,122.0484,121.9389,122.0301,23338.0
2021-05-27 14:55:00,133.79,133.86,133.71,133.73,19376.0,122.0301,122.094,121.9572,121.9754,19376.0
2021-05-27 15:00:00,133.73,133.75,133.5,133.59,26514.0,121.9754,121.9937,121.7656,121.8477,26514.0
2021-05-27 15:05:00,133.59,133.72,133.55,133.65,38804.0,121.8477,121.9663,121.8112,121.9025,38804.0
2021-05-27 15:10:00,133.65,133.78,133.63,133.72,26082.0,121.9025,122.021,121.8842,121.9663,26082.0
2021-05-27 15:15:00,133.71,133.81,133.71,133.78,26446.0,121.9572,122.0484,121.9572,122.021,26446.0
2021-05-27 15:20:00,133.76,133.83,133.65,133.75,37444.0,122.0028,122.0666,121.9025,121.9937,37444.0
2021-05-27 15:25:00,133.74,133.79,133.6,133.67,46454.0,121.9845,122.0301,121.8568,121.9207,46454.0
2021-05-27 15:30:00,133.68,133.7,133.46,133.51,48265.0,121.9298,121.9481,121.7292,121.7748,48265.0
2021-05-27 15:35:00,133.5,133.75,133.49,133.72,50369.0,121.7656,121.9937,121.7565,121.9663,50369.0
2021-05-27 15:40:00,133.71,133.8,133.62,133.69,64192.0,121.9572,122.0393,121.8751,121.9389,64192.0
2021-05-27 15:45:00,133.69,133.81,133.6,133.61,85480.0,121.9389,122.0484,121.8568,121.866,85480.0
2021-05-27 15:50:00,133.63,133.72,133.34,133.68,179846.0,121.8842,121.9663,121.6197,121.9298,179846.0
2021-05-27 15:55:00,133.65,133.97,133.61,133.68,357679.0,121.9025,122.1943,121.866,121.9298,357679.0
2021-05-28 09:30:00,134.02,134.74,133.95,134.73,194405.0,122.2399,122.8966,122.1761,122.8875,194405.0
2021-05-28 09:35:00,134.73,135.22,134.72,135.09,442708.0,122.8875,123.3345,122.8784,123.2159,442708.0
2021-05-28 09:40:00,135.1,135.41,134.96,135.21,111896.0,123.225,123.5078,123.0973,123.3253,111896.0
2021-05-28 09:45:00,135.21,135.22,134.89,135.01,68511.0,123.3253,123.3345,123.0335,123.1429,68511.0
2021-05-28 09:50:00,134.99,135.04,134.71,134.87,83799.0,123.1247,123.1703,122.8693,123.0152,83799.0
2021-05-28 09:55:00,134.89,135.28,134.86,135.14,76133.0,123.0335,123.3892,123.0061,123.2615,76133.0
2021-05-28 10:00:00,135.14,135.22,134.8,134.94,65672.0,123.2615,123.3345,122.9514,123.0791,65672.0
2021-05-28 10:05:00,134.96,135.0,134.57,134.65,72863.0,123.0973,123.1338,122.7416,122.8146,72863.0
2021-05-28 10:10:00,134.66,134.93,134.58,134.91,54764.0,122.8237,123.0699,122.7507,123.0517,54764.0
2021-05-28 10:15:00,134.92,135.07,134.73,135.07,112213.0,123.0608,123.1976,122.8875,123.1976,112213.0
2021-05-28 10:20:00,135.09,135.2,135.0,135.03,44150.0,123.2159,123.3162,123.1338,123.1612,44150.0
2021-05-28 10:25:00,135.03,135.04,134.63,134.64,46544.0,123.1612,123.1703,122.7963,122.8054,46544.0
2021-05-28 10:30:00,134.65,134.84,134.55,134.84,62703.0,122.8146,122.9879,122.7233,122.9879,62703.0
2021-05-28 10:35:00,134.83,134.97,134.82,134.83,28765.0,122.9787,123.1064,122.9696,122.9787,28765.0
2021-05-28 10:40:00,134.84,134.99,134.79,134.85,37815.0,122.9879,123.1247,122.9423,122.997,37815.0
2021-05-28 10:45:00,134.83,134.86,134.69,134.7,21217.0,122.9787,123.0061,122.851,122.8602,21217.0
2021-05-28 10:50:00,134.71,134.87,134.66,134.87,24547.0,122.8693,123.0152,122.8237,123.0152,24547.0
2021-05-28 10:55:00,134.86,134.87,134.53,134.64,30847.0,123.0061,123.0152,122.7051,122.8054,30847.0
2021-05-28 11:00:00,134.63,134.73,134.6,134.67,36022.0,122.7963,122.8875,122.769,122.8328,36022.0
2021-05-28 11:05:00,134.68,134.77,134.64,134.77,38326.0,122.8419,122.924,122.8054,122.924,38326.0
2021-05-28 11:10:00,134.78,134.81,134.7,134.77,21027.0,122.9331,122.9605,122.8602,122.924,21027.0
2021-05-28 11:15:00,134.74,134.88,134.73,134.83,22116.0,122.8966,123.0243,122.8875,122.9787,22116.0
2021-05-28 11:20:00,134.85,134.97,134.85,134.96,31085.0,122.997,123.1064,122.997,123.0973,31085.0
2021-05-28 11:25:00,134.97,135.0,134.81,134.87,33195.0,123.1064,123.1338,122.9605,123.0152,33195.0
2021-05-28 11:30:00,134.89,135.13,134.89,135.12,38109.0,123.0335,123.2524,123.0335,123.2432,38109.0
2021-05-28 11:35:00,135.11,135.21,135.1,135.17,63595.0,123.2341,123.3253,123.225,123.2888,63595.0
2021-05-28 11:40:00,135.18,135.44,135.17,135.4,80770.0,123.298,123.5351,123.2888,123.4986,80770.0
2021-05-28 11:45:00,135.39,135.42,135.3,135.35,52938.0,123.4895,123.5169,123.4074,123.453,52938.0
2021-05-28 11:50:00,135.35,135.44,135.33,135.41,32492.0,123.453,123.5351,123.4348,123.5078,32492.0
2021-05-28 11:55:00,135.41,135.42,135.35,135.39,29925.0,123.5078,123.5169,123.453,123.4895,29925.0
2021-05-28 12:00:00,135.39,135.63,135.36,135.61,86260.0,123.4895,123.7084,123.4621,123.6902,86260.0
2021-05-28 12:05:00,135.62,135.64,135.36,135.39,73598.0,123.6993,123.7175,123.4621,123.4895,73598.0
2021-05-28 12:10:00,135.39,135.42,135.36,135.37,19333.0,123.4895,123.5169,123.4621,123.4713,19333.0
2021-05-28 12:15:00,135.38,135.41,135.23,135.25,28836.0,123.4804,123.5078,123.3436,123.3618,28836.0
2021-05-28 12:20:00,135.26,135.3,135.15,135.16,26989.0,123.3709,123.4074,123.2706,123.2797,26989.0
2021-05-28 12:25:00,135.16,135.17,134.99,135.04,26429.0,123.2797,123.2888,123.1247,123.1703,26429.0
2021-05-28 12:30:00,135.03,135.08,135.0,135.05,25547.0,123.1612,123.2068,123.1338,123.1794,25547.0
2021-05-28 12:35:00,135.05,135.08,134.89,134.93,42536.0,123.1794,123.2068,123.0335,123.0699,42536.0
2021-05-28 12:40:00,134.92,135.01,134.91,134.97,17141.0,123.0608,123.1429,123.0517,123.1064,17141.0
2021-05-28 12:45:00,134.98,135.07,134.94,134.97,40370.0,123.1155,123.1976,123.0791,123.1064,40370.0
2021-05-28 12:50:00,134.99,135.02,134.9,134.94,24186.0,123.1247,123.152,123.0426,123.0791,24186.0
2021-05-28 12:55:00,134.93,135.08,134.92,135.06,20770.0,123.0699,123.2068,123.0608,123.1885,20770.0
2021-05-28 13:00:00,135.07,135.11,135.03,135.09,41857.0,123.1976,123.2341,123.1612,123.2159,41857.0
2021-05-28 13:05:00,135.09,135.22,135.06,135.15,27341.0,123.2159,123.3345,123.1885,123.2706,27341.0
2021-05-28 13:10:00,135.16,135.18,135.09,135.11,27234.0,123.2797,123.298,123.2159,123.2341,27234.0
2021-05-28 13:15:00,135.11,135.21,135.04,135.19,49779.0,123.2341,123.3253,123.1703,123.3071,49779.0
2021-05-28 13:20:00,135.19,135.2,135.01,135.05,25536.0,123.3071,123.3162,123.1429,123.1794,25536.0
2021-05-28 13:25:00,135.04,135.12,134.92,134.93,25826.0,123.1703,123.2432,123.0608,123.0699,25826.0
2021-05-28 13:30:00,134.94,135.08,134.9,135.06,40917.0,123.0791,123.2068,123.0426,123.1885,40917.0
2021-05-28 13:35:00,135.06,135.06,134.75,134.75,31117.0,123.1885,123.1885,122.9058,122.9058,31117.0
2021-05-28 13:40:00,134.74,134.77,134.61,134.74,32354.0,122.8966,122.924,122.7781,122.8966,32354.0
2021-05-28 13:45:00,134.73,134.75,134.6,134.66,23806.0,122.8875,122.9058,122.769,122.8237,23806.0
2021-05-28 13:50:00,134.67,134.69,134.58,134.68,29751.0,122.8328,122.851,122.7507,122.8419,29751.0
2021-05-28 13:55:00,134.67,134.79,134.6,134.65,26457.0,122.8328,122.9423,122.769,122.8146,26457.0
2021-05-28 14:00:00,134.68,134.8,134.66,134.8,23440.0,122.8419,122.9514,122.8237,122.9514,23440.0
2021-05-28 14:05:00,134.8,134.89,134.78,134.85,34970.0,122.9514,123.0335,122.9331,122.997,34970.0
2021-05-28 14:10:00,134.85,134.86,134.69,134.83,31127.0,122.997,123.0061,122.851,122.9787,31127.0
2021-05-28 14:15:00,134.82,134.96,134.81,134.9,16785.0,122.9696,123.0973,122.9605,123.0426,16785.0
2021-05-28 14:20:00,134.88,134.88,134.79,134.86,15993.0,123.0243,123.0243,122.9423,123.0061,15993.0
2021-05-28 14:25:00,134.87,134.91,134.82,134.91,20627.0,123.0152,123.0517,122.9696,123.0517,20627.0
2021-05-28 14:30:00,134.9,134.9,134.76,134.83,16099.0,123.0426,123.0426,122.9149,122.9787,16099.0
2021-05-28 14:35:00,134.85,134.95,134.81,134.93,25511.0,122.997,123.0882,122.9605,123.0699,25511.0
2021-05-28 14:40:00,134.93,134.94,134.87,134.89,30078.0,123.0699,123.0791,123.0152,123.0335,30078.0
2021-05-28 14:45:00,134.89,135.01,134.89,134.98,34274.0,123.0335,123.1429,123.0335,123.1155,34274.0
2021-05-28 14:50:00,134.98,135.05,134.93,135.04,41331.0,123.1155,123.1794,123.0699,123.1703,41331.0
2021-05-28 14:55:00,135.05,135.07,134.94,134.99,29299.0,123.1794,123.1976,123.0791,123.1247,29299.0
2021-05-28 15:00:00,134.98,134.98,134.8,134.85,29517.0,123.1155,123.1155,122.9514,122.997,29517.0
2021-05-28 15:05:00,134.85,134.89,134.81,134.81,16367.0,122.997,123.0335,122.9605,122.9605,16367.0
2021-05-28 15:10:00,134.81,134.83,134.64,134.76,32589.0,122.9605,122.9787,122.8054,122.9149,32589.0
2021-05-28 15:15:00,134.77,134.87,134.75,134.86,23082.0,122.924,123.0152,122.9058,123.0061,23082.0
2021-05-28 15:20:00,134.86,134.88,134.77,134.8,23648.0,123.0061,123.0243,122.924,122.9514,23648.0
2021-05-28 15:25:00,134.8,134.94,134.73,134.92,39150.0,122.9514,123.0791,122.8875,123.0608,39150.0
2021-05-28 15:30:00,134.93,134.93,134.77,134.85,60634.0,123.0699,123.0699,122.924,122.997,60634.0
2021-05-28 15:35:00,134.84,135.06,134.83,134.96,58284.0,122.9879,123.1885,122.9787,123.0973,58284.0
2021-05-28 15:40:00,134.95,134.95,134.78,134.84,76073.0,123.0882,123.0882,122.9331,122.9879,76073.0
2021-05-28 15:45:00,134.84,134.97,134.84,134.93,106409.0,122.9879,123.1064,122.9879,123.0699,106409.0
2021-05-28 15:50:00,134.92,135.18,134.41,134.52,259013.0,123.0608,123.298,122.5957,122.696,259013.0
2021-05-28 15:55:00,134.52,134.66,134.43,134.54,325915.0,122.696,122.8237,122.6139,122.7142,325915.0
2021-06-01 09:30:00,135.04,135.6,135.0,135.31,222645.0,123.1703,123.6811,123.1338,123.4165,222645.0
2021-06-01 09:35:00,135.36,135.89,135.3,135.88,139266.0,123.4621,123.9456,123.4074,123.9364,139266.0
2021-06-01 09:40:00,135.89,136.05,135.8,135.97,255636.0,123.9456,124.0915,123.8635,124.0185,255636.0
2021-06-01 09:45:00,135.96,136.07,135.45,135.48,96354.0,124.0094,124.1097,123.5442,123.5716,96354.0
2021-06-01 09:50:00,135.46,135.5,134.72,134.78,76140.0,123.5534,123.5898,122.8784,122.9331,76140.0
2021-06-01 09:55:00,134.79,135.02,134.63,134.91,42235.0,122.9423,123.152,122.7963,123.0517,42235.0
2021-06-01 10:00:00,134.93,135.1,134.64,134.67,64626.0,123.0699,123.225,122.8054,122.8328,64626.0
2021-06-01 10:05:00,134.65,134.94,134.54,134.92,36821.0,122.8146,123.0791,122.7142,123.0608,36821.0
2021-06-01 10:10:00,134.89,134.89,134.2,134.23,92092.0,123.0335,123.0335,122.4041,122.4315,92092.0
2021-06-01 10:15:00,134.22,134.34,133.89,134.3,184209.0,122.4224,122.5318,122.1214,122.4953,184209.0
2021-06-01 10:20:00,134.26,134.65,134.12,134.63,51305.0,122.4588,122.8146,122.3311,122.7963,51305.0
2021-06-01 10:25:00,134.62,134.82,134.52,134.72,41225.0,122.7872,122.9696,122.696,122.8784,41225.0
2021-06-01 10:30:00,134.74,134.96,134.68,134.8,51671.0,122.8966,123.0973,122.8419,122.9514,51671.0
2021-06-01 10:35:00,134.82,134.87,134.5,134.5,60788.0,122.9696,123.0152,122.6777,122.6777,60788.0
2021-06-01 10:40:00,134.54,134.92,134.44,134.69,36535.0,122.7142,123.0608,122.623,122.851,36535.0
2021-06-01 10:45:00,134.66,134.66,133.85,133.86,100546.0,122.8237,122.8237,122.0849,122.094,100546.0
2021-06-01 10:50:00,133.84,134.05,133.68,133.96,53867.0,122.0758,122.2673,121.9298,122.1852,53867.0
2021-06-01 10:55:00,133.98,133.98,133.65,133.9,45694.0,122.2034,122.2034,121.9025,122.1305,45694.0
2021-06-01 11:00:00,133.89,133.9,133.53,133.58,100930.0,122.1214,122.1305,121.793,121.8386,100930.0
2021-06-01 11:05:00,133.65,133.81,133.53,133.74,42065.0,121.9025,122.0484,121.793,121.9845,42065.0
2021-06-01 11:10:00,133.73,133.95,133.71,133.91,35549.0,121.9754,122.1761,121.9572,122.1396,35549.0
2021-06-01 11:15:00,133.9,134.0,133.85,133.98,35980.0,122.1305,122.2217,122.0849,122.2034,35980.0
2021-06-01 11:20:00,133.97,134.16,133.96,134.14,37534.0,122.1943,122.3676,122.1852,122.3494,37534.0
2021-06-01 11:25:00,134.16,134.17,134.02,134.07,27675.0,122.3676,122.3767,122.2399,122.2855,27675.0
2021-06-01 11:30:00,134.09,134.17,133.99,134.15,20204.0,122.3038,122.3767,122.2126,122.3585,20204.0
2021-06-01 11:35:00,134.17,134.26,134.12,134.12,43545.0,122.3767,122.4588,122.3311,122.3311,43545.0
2021-06-01 11:40:00,134.14,134.21,134.0,134.1,53200.0,122.3494,122.4132,122.2217,122.3129,53200.0
2021-06-01 11:45:00,134.09,134.13,133.97,134.08,40924.0,122.3038,122.3403,122.1943,122.2947,40924.0
2021-06-01 11:50:00,134.09,134.16,134.05,134.15,22043.0,122.3038,122.3676,122.2673,122.3585,22043.0
2021-06-01 11:55:00,134.16,134.26,134.03,134.26,21747.0,122.3676,122.4588,122.2491,122.4588,21747.0
2021-06-01 12:00:00,134.28,134.28,134.02,134.2,25795.0,122.4771,122.4771,122.2399,122.4041,25795.0
2021-06-01 12:05:00,134.19,134.19,134.0,134.09,23183.0,122.395,122.395,122.2217,122.3038,23183.0
2021-06-01 12:10:00,134.1,134.12,134.02,134.09,22912.0,122.3129,122.3311,122.2399,122.3038,22912.0
2021-06-01 12:15:00,134.1,134.19,134.05,134.17,28283.0,122.3129,122.395,122.2673,122.3767,28283.0
2021-06-01 12:20:00,134.18,134.24,134.09,134.18,23098.0,122.3859,122.4406,122.3038,122.3859,23098.0
2021-06-01 12:25:00,134.19,134.19,134.09,134.15,28771.0,122.395,122.395,122.3038,122.3585,28771.0
2021-06-01 12:30:00,134.13,134.13,133.99,134.01,32703.0,122.3403,122.3403,122.2126,122.2308,32703.0
2021-06-01 12:35:00,134.02,134.08,133.91,133.93,27608.0,122.2399,122.2947,122.1396,122.1578,27608.0
2021-06-01 12:40:00,133.95,134.14,133.87,134.09,26987.0,122.1761,122.3494,122.1031,122.3038,26987.0
2021-06-01 12:45:00,134.09,134.15,134.07,134.09,20967.0,122.3038,122.3585,122.2855,122.3038,20967.0
2021-06-01 12:50:00,134.06,134.15,133.99,134.09,42090.0,122.2764,122.3585,122.2126,122.3038,42090.0
2021-06-01 12:55:00,134.1,134.11,133.95,134.06,24755.0,122.3129,122.322,122.1761,122.2764,24755.0
2021-06-01 13:00:00,134.05,134.06,133.84,133.84,25411.0,122.2673,122.2764,122.0758,122.0758,25411.0
2021-06-01 13:05:00,133.81,133.93,133.7,133.91,32361.0,122.0484,122.1578,121.9481,122.1396,32361.0
2021-06-01 13:10:00,133.92,133.93,133.78,133.8,27977.0,122.1487,122.1578,122.021,122.0393,27977.0
2021-06-01 13:15:00,133.78,133.84,133.73,133.75,18322.0,122.021,122.0758,121.9754,121.9937,18322.0
2021-06-01 13:20:00,133.76,133.9,133.71,133.89,25482.0,122.0028,122.1305,121.9572,122.1214,25482.0
2021-06-01 13:25:00,133.89,133.91,133.77,133.83,33683.0,122.1214,122.1396,122.0119,122.0666,33683.0
2021-06-01 13:30:00,133.82,133.95,133.76,133.92,23083.0,122.0575,122.1761,122.0028,122.1487,23083.0
2021-06-01 13:35:00,133.92,133.92,133.8,133.88,20625.0,122.1487,122.1487,122.0393,122.1122,20625.0
2021-06-01 13:40:00,133.88,133.9,133.74,133.8,24040.0,122.1122,122.1305,121.9845,122.0393,24040.0
2021-06-01 13:45:00,133.79,133.9,133.75,133.82,26938.0,122.0301,122.1305,121.9937,122.0575,26938.0
2021-06-01 13:50:00,133.84,133.89,133.74,133.78,16301.0,122.0758,122.1214,121.9845,122.021,16301.0
2021-06-01 13:55:00,133.78,133.92,133.77,133.91,16483.0,122.021,122.1487,122.0119,122.1396,16483.0
2021-06-01 14:00:00,133.9,133.9,133.77,133.82,24256.0,122.1305,122.1305,122.0119,122.0575,24256.0
2021-06-01 14:05:00,133.82,133.85,133.77,133.77,18252.0,122.0575,122.0849,122.0119,122.0119,18252.0
2021-06-01 14:10:00,133.77,133.85,133.77,133.8,14794.0,122.0119,122.0849,122.0119,122.0393,14794.0
2021-06-01 14:15:00,133.82,133.84,133.73,133.84,22738.0,122.0575,122.0758,121.9754,122.0758,22738.0
2021-06-01 14:20:00,133.83,133.95,133.79,133.93,31369.0,122.0666,122.1761,122.0301,122.1578,31369.0
2021-06-01 14:25:00,133.9,133.97,133.88,133.89,22976.0,122.1305,122.1943,122.1122,122.1214,22976.0
2021-06-01 14:30:00,133.87,134.04,133.86,133.98,45689.0,122.1031,122.2582,122.094,122.2034,45689.0
2021-06-01 14:35:00,133.98,134.18,133.97,134.18,49071.0,122.2034,122.3859,122.1943,122.3859,49071.0
2021-06-01 14:40:00,134.18,134.38,134.16,134.28,60027.0,122.3859,122.5683,122.3676,122.4771,60027.0
2021-06-01 14:45:00,134.28,134.43,134.22,134.38,31833.0,122.4771,122.6139,122.4224,122.5683,31833.0
2021-06-01 14:50:00,134.38,134.42,134.3,134.33,48040.0,122.5683,122.6048,122.4953,122.5227,48040.0
2021-06-01 14:55:00,134.34,134.42,134.3,134.4,36271.0,122.5318,122.6048,122.4953,122.5865,36271.0
2021-06-01 15:00:00,134.42,134.43,134.34,134.42,31426.0,122.6048,122.6139,122.5318,122.6048,31426.0
2021-06-01 15:05:00,134.43,134.45,134.27,134.43,31920.0,122.6139,122.6321,122.468,122.6139,31920.0
2021-06-01 15:10:00,134.42,134.46,134.36,134.42,45216.0,122.6048,122.6413,122.55,122.6048,45216.0
2021-06-01 15:15:00,134.42,134.42,134.32,134.37,21138.0,122.6048,122.6048,122.5136,122.5592,21138.0
2021-06-01 15:20:00,134.36,134.45,134.32,134.4,29674.0,122.55,122.6321,122.5136,122.5865,29674.0
2021-06-01 15:25:00,134.42,134.42,134.31,134.34,36329.0,122.6048,122.6048,122.5044,122.5318,36329.0
2021-06-01 15:30:00,134.32,134.36,134.19,134.25,39087.0,122.5136,122.55,122.395,122.4497,39087.0
2021-06-01 15:35:00,134.25,134.36,134.24,134.34,33658.0,122.4497,122.55,122.4406,122.5318,33658.0
2021-06-01 15:40:00,134.34,134.35,134.15,134.19,81440.0,122.5318,122.5409,122.3585,122.395,81440.0
2021-06-01 15:45:00,134.19,134.29,134.18,134.24,78367.0,122.395,122.4862,122.3859,122.4406,78367.0
2021-06-01 15:50:00,134.23,134.48,134.13,134.36,210345.0,122.4315,122.6595,122.3403,122.55,210345.0
2021-06-01 15:55:00,134.36,134.36,133.84,133.93,416327.0,122.55,122.55,122.0758,122.1578,416327.0
2021-06-02 09:30:00,133.2,133.37,132.47,132.69,446635.0,122.1094,122.2652,121.4401,121.6418,446635.0
2021-06-02 09:35:00,132.66,133.56,132.63,133.51,113737.0,121.6143,122.4394,121.5868,122.3936,113737.0
2021-06-02 09:40:00,133.53,133.81,133.52,133.79,84739.0,122.4119,122.6686,122.4027,122.6502,84739.0
2021-06-02 09:45:00,133.81,134.67,133.8,134.63,169447.0,122.6686,123.457,122.6594,123.4203,169447.0
2021-06-02 09:50:00,134.63,134.7,134.24,134.3,96573.0,123.4203,123.4845,123.0628,123.1178,96573.0
2021-06-02 09:55:00,134.31,134.37,133.63,133.66,99751.0,123.1269,123.1819,122.5036,122.5311,99751.0
2021-06-02 10:00:00,133.65,133.7,133.42,133.64,66515.0,122.5219,122.5677,122.311,122.5127,66515.0
2021-06-02 10:05:00,133.69,134.0,133.56,133.89,43174.0,122.5586,122.8428,122.4394,122.7419,43174.0
2021-06-02 10:10:00,133.9,134.02,133.49,133.62,33094.0,122.7511,122.8611,122.3752,122.4944,33094.0
2021-06-02 10:15:00,133.63,133.83,133.58,133.77,34453.0,122.5036,122.6869,122.4577,122.6319,34453.0
2021-06-02 10:20:00,133.78,134.05,133.69,134.03,36455.0,122.6411,122.8886,122.5586,122.8703,36455.0
2021-06-02 10:25:00,134.04,134.12,133.99,134.01,39852.0,122.8794,122.9528,122.8336,122.8519,39852.0
2021-06-02 10:30:00,134.02,134.5,134.02,134.32,58627.0,122.8611,123.3011,122.8611,123.1361,58627.0
2021-06-02 10:35:00,134.32,134.66,134.3,134.59,52689.0,123.1361,123.4478,123.1178,123.3836,52689.0
2021-06-02 10:40:00,134.59,134.73,134.49,134.59,53271.0,123.3836,123.512,123.292,123.3836,53271.0
2021-06-02 10:45:00,134.59,134.67,134.56,134.59,28450.0,123.3836,123.457,123.3561,123.3836,28450.0
2021-06-02 10:50:00,134.56,134.58,134.34,134.46,38718.0,123.3561,123.3745,123.1544,123.2645,38718.0
2021-06-02 10:55:00,134.46,134.52,134.19,134.2,37937.0,123.2645,123.3195,123.0169,123.0261,37937.0
2021-06-02 11:00:00,134.21,134.35,134.1,134.21,59667.0,123.0353,123.1636,122.9344,123.0353,59667.0
2021-06-02 11:05:00,134.21,134.26,134.1,134.14,38284.0,123.0353,123.0811,122.9344,122.9711,38284.0
2021-06-02 11:10:00,134.12,134.24,134.07,134.18,82877.0,122.9528,123.0628,122.9069,123.0078,82877.0
2021-06-02 11:15:00,134.18,134.24,133.96,134.02,66887.0,123.0078,123.0628,122.8061,122.8611,66887.0
2021-06-02 11:20:00,134.01,134.01,133.82,133.96,46778.0,122.8519,122.8519,122.6777,122.8061,46778.0
2021-06-02 11:25:00,133.97,134.03,133.84,133.96,23961.0,122.8153,122.8703,122.6961,122.8061,23961.0
2021-06-02 11:30:00,133.97,134.07,133.93,134.04,30372.0,122.8153,122.9069,122.7786,122.8794,30372.0
2021-06-02 11:35:00,134.08,134.11,133.98,134.07,33657.0,122.9161,122.9436,122.8244,122.9069,33657.0
2021-06-02 11:40:00,134.06,134.07,133.9,134.02,21307.0,122.8978,122.9069,122.7511,122.8611,21307.0
2021-06-02 11:45:00,134.03,134.04,133.91,134.02,25990.0,122.8703,122.8794,122.7602,122.8611,25990.0
2021-06-02 11:50:00,134.05,134.11,133.96,134.0,35518.0,122.8886,122.9436,122.8061,122.8428,35518.0
2021-06-02 11:55:00,133.99,134.02,133.81,133.87,22052.0,122.8336,122.8611,122.6686,122.7236,22052.0
2021-06-02 12:00:00,133.87,133.97,133.72,133.89,35276.0,122.7236,122.8153,122.5861,122.7419,35276.0
2021-06-02 12:05:00,133.89,133.97,133.86,133.94,15251.0,122.7419,122.8153,122.7144,122.7877,15251.0
2021-06-02 12:10:00,133.95,133.96,133.86,133.89,49428.0,122.7969,122.8061,122.7144,122.7419,49428.0
2021-06-02 12:15:00,133.9,133.93,133.66,133.66,49609.0,122.7511,122.7786,122.5311,122.5311,49609.0
2021-06-02 12:20:00,133.66,133.75,133.59,133.61,30512.0,122.5311,122.6136,122.4669,122.4852,30512.0
2021-06-02 12:25:00,133.62,133.73,133.46,133.54,22256.0,122.4944,122.5952,122.3477,122.4211,22256.0
2021-06-02 12:30:00,133.52,133.6,133.41,133.59,38539.0,122.4027,122.4761,122.3019,122.4669,38539.0
2021-06-02 12:35:00,133.57,133.79,133.55,133.64,19193.0,122.4486,122.6502,122.4302,122.5127,19193.0
2021-06-02 12:40:00,133.64,133.81,133.58,133.72,19739.0,122.5127,122.6686,122.4577,122.5861,19739.0
2021-06-02 12:45:00,133.72,133.77,133.63,133.68,18823.0,122.5861,122.6319,122.5036,122.5494,18823.0
2021-06-02 12:50:00,133.71,133.76,133.59,133.64,22058.0,122.5769,122.6227,122.4669,122.5127,22058.0
2021-06-02 12:55:00,133.64,133.66,133.44,133.44,13994.0,122.5127,122.5311,122.3294,122.3294,13994.0
2021-06-02 13:00:00,133.46,133.61,133.45,133.52,18350.0,122.3477,122.4852,122.3385,122.4027,18350.0
2021-06-02 13:05:00,133.52,133.62,133.47,133.59,22264.0,122.4027,122.4944,122.3569,122.4669,22264.0
2021-06-02 13:10:00,133.62,133.62,133.54,133.58,19978.0,122.4944,122.4944,122.4211,122.4577,19978.0
2021-06-02 13:15:00,133.6,133.62,133.44,133.44,25440.0,122.4761,122.4944,122.3294,122.3294,25440.0
2021-06-02 13:20:00,133.44,133.46,133.07,133.07,31440.0,122.3294,122.3477,121.9902,121.9902,31440.0
2021-06-02 13:25:00,133.06,133.23,133.04,133.2,45133.0,121.981,122.1369,121.9627,122.1094,45133.0
2021-06-02 13:30:00,133.19,133.45,133.19,133.44,33728.0,122.1002,122.3385,122.1002,122.3294,33728.0
2021-06-02 13:35:00,133.44,133.52,133.41,133.45,22202.0,122.3294,122.4027,122.3019,122.3385,22202.0
2021-06-02 13:40:00,133.45,133.51,133.38,133.5,30872.0,122.3385,122.3936,122.2744,122.3844,30872.0
2021-06-02 13:45:00,133.5,133.57,133.24,133.31,26654.0,122.3844,122.4486,122.146,122.2102,26654.0
2021-06-02 13:50:00,133.33,133.51,133.33,133.47,24622.0,122.2285,122.3936,122.2285,122.3569,24622.0
2021-06-02 13:55:00,133.46,133.51,133.35,133.5,24698.0,122.3477,122.3936,122.2469,122.3844,24698.0
2021-06-02 14:00:00,133.47,133.53,133.46,133.47,31882.0,122.3569,122.4119,122.3477,122.3569,31882.0
2021-06-02 14:05:00,133.47,133.53,133.4,133.41,32397.0,122.3569,122.4119,122.2927,122.3019,32397.0
2021-06-02 14:10:00,133.42,133.46,133.18,133.24,38056.0,122.311,122.3477,122.091,122.146,38056.0
2021-06-02 14:15:00,133.22,133.52,133.22,133.42,39559.0,122.1277,122.4027,122.1277,122.311,39559.0
2021-06-02 14:20:00,133.42,133.6,133.42,133.59,37663.0,122.311,122.4761,122.311,122.4669,37663.0
2021-06-02 14:25:00,133.59,133.65,133.55,133.59,22574.0,122.4669,122.5219,122.4302,122.4669,22574.0
2021-06-02 14:30:00,133.58,133.61,133.36,133.45,20896.0,122.4577,122.4852,122.256,122.3385,20896.0
2021-06-02 14:35:00,133.44,133.52,133.33,133.47,22882.0,122.3294,122.4027,122.2285,122.3569,22882.0
2021-06-02 14:40:00,133.46,133.51,133.35,133.39,14259.0,122.3477,122.3936,122.2469,122.2835,14259.0
2021-06-02 14:45:00,133.4,133.48,133.36,133.47,15749.0,122.2927,122.3661,122.256,122.3569,15749.0
2021-06-02 14:50:00,133.47,133.47,133.34,133.44,23024.0,122.3569,122.3569,122.2377,122.3294,23024.0
2021-06-02 14:55:00,133.43,133.49,133.36,133.43,18845.0,122.3202,122.3752,122.256,122.3202,18845.0
2021-06-02 15:00:00,133.44,133.45,133.28,133.34,17221.0,122.3294,122.3385,122.1827,122.2377,17221.0
2021-06-02 15:05:00,133.37,133.44,133.32,133.39,20683.0,122.2652,122.3294,122.2194,122.2835,20683.0
2021-06-02 15:10:00,133.39,133.53,133.39,133.46,30391.0,122.2835,122.4119,122.2835,122.3477,30391.0
2021-06-02 15:15:00,133.45,133.55,133.43,133.52,18635.0,122.3385,122.4302,122.3202,122.4027,18635.0
2021-06-02 15:20:00,133.53,133.53,133.39,133.41,53030.0,122.4119,122.4119,122.2835,122.3019,53030.0
2021-06-02 15:25:00,133.4,133.43,133.27,133.29,83277.0,122.2927,122.3202,122.1735,122.1919,83277.0
2021-06-02 15:30:00,133.29,133.32,133.23,133.26,70841.0,122.1919,122.2194,122.1369,122.1644,70841.0
2021-06-02 15:35:00,133.26,133.44,133.17,133.3,72768.0,122.1644,122.3294,122.0819,122.201,72768.0
2021-06-02 15:40:00,133.3,133.37,133.27,133.33,81536.0,122.201,122.2652,122.1735,122.2285,81536.0
2021-06-02 15:45:00,133.33,133.42,133.27,133.38,95916.0,122.2285,122.311,122.1735,122.2744,95916.0
2021-06-02 15:50:00,133.4,133.6,133.3,133.53,156571.0,122.2927,122.4761,122.201,122.4119,156571.0
2021-06-02 15:55:00,133.53,133.86,133.5,133.81,273959.0,122.4119,122.7144,122.3844,122.6686,273959.0
2021-06-03 09:30:00,132.58,133.03,132.24,132.5,207978.0,121.541,121.9535,121.2293,121.4676,207978.0
2021-06-03 09:35:00,132.46,132.52,131.78,131.91,236801.0,121.431,121.486,120.8076,120.9268,236801.0
2021-06-03 09:40:00,131.9,132.08,131.63,131.63,62173.0,120.9176,121.0826,120.6701,120.6701,62173.0
2021-06-03 09:45:00,131.62,131.83,131.42,131.45,79541.0,120.6609,120.8534,120.4776,120.5051,79541.0
2021-06-03 09:50:00,131.45,131.7,131.44,131.7,80609.0,120.5051,120.7343,120.4959,120.7343,80609.0
2021-06-03 09:55:00,131.68,131.91,131.55,131.66,64157.0,120.7159,120.9268,120.5967,120.6976,64157.0
2021-06-03 10:00:00,131.63,132.21,131.56,132.0,81387.0,120.6701,121.2018,120.6059,121.0093,81387.0
2021-06-03 10:05:00,132.02,132.38,131.86,132.23,69440.0,121.0276,121.3576,120.8809,121.2201,69440.0
2021-06-03 10:10:00,132.22,132.43,132.14,132.4,35600.0,121.211,121.4035,121.1376,121.376,35600.0
2021-06-03 10:15:00,132.4,132.45,132.04,132.27,44665.0,121.376,121.4218,121.0459,121.2568,44665.0
2021-06-03 10:20:00,132.28,132.52,132.2,132.37,85383.0,121.266,121.486,121.1926,121.3485,85383.0
2021-06-03 10:25:00,132.35,132.6,132.32,132.35,33313.0,121.3301,121.5593,121.3026,121.3301,33313.0
2021-06-03 10:30:00,132.34,132.44,132.23,132.34,28778.0,121.321,121.4126,121.2201,121.321,28778.0
2021-06-03 10:35:00,132.32,132.33,131.91,131.97,41259.0,121.3026,121.3118,120.9268,120.9818,41259.0
2021-06-03 10:40:00,131.95,131.95,131.67,131.74,48030.0,120.9634,120.9634,120.7068,120.7709,48030.0
2021-06-03 10:45:00,131.76,132.44,131.62,132.42,58157.0,120.7893,121.4126,120.6609,121.3943,58157.0
2021-06-03 10:50:00,132.44,132.5,132.32,132.39,53997.0,121.4126,121.4676,121.3026,121.3668,53997.0
2021-06-03 10:55:00,132.4,132.91,132.4,132.91,47599.0,121.376,121.8435,121.376,121.8435,47599.0
2021-06-03 11:00:00,132.87,133.11,132.75,133.09,53152.0,121.8068,122.0269,121.6968,122.0085,53152.0
2021-06-03 11:05:00,133.09,133.39,133.09,133.3,82490.0,122.0085,122.2835,122.0085,122.201,82490.0
2021-06-03 11:10:00,133.3,133.34,133.09,133.33,70022.0,122.201,122.2377,122.0085,122.2285,70022.0
2021-06-03 11:15:00,133.34,133.39,133.01,133.12,25947.0,122.2377,122.2835,121.9352,122.036,25947.0
2021-06-03 11:20:00,133.14,133.17,132.89,132.95,37388.0,122.0544,122.0819,121.8252,121.8802,37388.0
2021-06-03 11:25:00,132.94,133.04,132.79,132.96,33388.0,121.871,121.9627,121.7335,121.8893,33388.0
2021-06-03 11:30:00,132.95,132.97,132.61,132.65,35100.0,121.8802,121.8985,121.5685,121.6052,35100.0
2021-06-03 11:35:00,132.65,132.84,132.59,132.66,25133.0,121.6052,121.7793,121.5502,121.6143,25133.0
2021-06-03 11:40:00,132.67,132.7,132.5,132.67,22735.0,121.6235,121.651,121.4676,121.6235,22735.0
2021-06-03 11:45:00,132.66,132.7,132.53,132.6,29018.0,121.6143,121.651,121.4951,121.5593,29018.0
2021-06-03 11:50:00,132.59,132.59,132.42,132.5,25889.0,121.5502,121.5502,121.3943,121.4676,25889.0
2021-06-03 11:55:00,132.5,132.61,132.44,132.6,37563.0,121.4676,121.5685,121.4126,121.5593,37563.0
2021-06-03 12:00:00,132.6,132.68,132.51,132.53,56201.0,121.5593,121.6327,121.4768,121.4951,56201.0
2021-06-03 12:05:00,132.53,132.75,132.48,132.72,31195.0,121.4951,121.6968,121.4493,121.6693,31195.0
2021-06-03 12:10:00,132.7,132.71,132.45,132.46,31209.0,121.651,121.6602,121.4218,121.431,31209.0
2021-06-03 12:15:00,132.46,132.51,132.23,132.24,21166.0,121.431,121.4768,121.2201,121.2293,21166.0
2021-06-03 12:20:00,132.24,132.28,132.15,132.19,25962.0,121.2293,121.266,121.1468,121.1835,25962.0
2021-06-03 12:25:00,132.18,132.37,132.16,132.33,40467.0,121.1743,121.3485,121.156,121.3118,40467.0
2021-06-03 12:30:00,132.33,132.38,132.1,132.17,21370.0,121.3118,121.3576,121.101,121.1651,21370.0
2021-06-03 12:35:00,132.17,132.34,132.13,132.34,20622.0,121.1651,121.321,121.1285,121.321,20622.0
2021-06-03 12:40:00,132.38,132.46,132.37,132.38,16595.0,121.3576,121.431,121.3485,121.3576,16595.0
2021-06-03 12:45:00,132.37,132.47,132.35,132.35,18646.0,121.3485,121.4401,121.3301,121.3301,18646.0
2021-06-03 12:50:00,132.37,132.41,132.32,132.37,18776.0,121.3485,121.3851,121.3026,121.3485,18776.0
2021-06-03 12:55:00,132.4,132.55,132.34,132.54,15025.0,121.376,121.5135,121.321,121.5043,15025.0
2021-06-03 13:00:00,132.54,132.56,132.41,132.46,13336.0,121.5043,121.5227,121.3851,121.431,13336.0
2021-06-03 13:05:00,132.46,132.46,132.13,132.38,30986.0,121.431,121.431,121.1285,121.3576,30986.0
2021-06-03 13:10:00,132.45,132.59,132.25,132.28,15261.0,121.4218,121.5502,121.2385,121.266,15261.0
2021-06-03 13:15:00,132.28,132.49,132.25,132.49,14422.0,121.266,121.4585,121.2385,121.4585,14422.0
2021-06-03 13:20:00,132.49,132.57,132.46,132.56,14118.0,121.4585,121.5318,121.431,121.5227,14118.0
2021-06-03 13:25:00,132.56,132.64,132.54,132.62,15846.0,121.5227,121.596,121.5043,121.5777,15846.0
2021-06-03 13:30:00,132.6,132.62,132.45,132.5,20416.0,121.5593,121.5777,121.4218,121.4676,20416.0
2021-06-03 13:35:00,132.49,132.54,132.44,132.48,17900.0,121.4585,121.5043,121.4126,121.4493,17900.0
2021-06-03 13:40:00,132.48,132.58,132.29,132.37,26765.0,121.4493,121.541,121.2751,121.3485,26765.0
2021-06-03 13:45:00,132.37,132.55,132.28,132.38,26798.0,121.3485,121.5135,121.266,121.3576,26798.0
2021-06-03 13:50:00,132.4,132.57,132.4,132.51,14208.0,121.376,121.5318,121.376,121.4768,14208.0
2021-06-03 13:55:00,132.49,132.53,132.33,132.34,12580.0,121.4585,121.4951,121.3118,121.321,12580.0
2021-06-03 14:00:00,132.34,132.39,132.22,132.34,20671.0,121.321,121.3668,121.211,121.321,20671.0
2021-06-03 14:05:00,132.33,132.42,132.23,132.4,17460.0,121.3118,121.3943,121.2201,121.376,17460.0
2021-06-03 14:10:00,132.42,132.43,132.24,132.3,8537.0,121.3943,121.4035,121.2293,121.2843,8537.0
2021-06-03 14:15:00,132.3,132.34,132.18,132.23,19588.0,121.2843,121.321,121.1743,121.2201,19588.0
2021-06-03 14:20:00,132.21,132.38,132.21,132.37,42234.0,121.2018,121.3576,121.2018,121.3485,42234.0
2021-06-03 14:25:00,132.37,132.42,132.3,132.4,26222.0,121.3485,121.3943,121.2843,121.376,26222.0
2021-06-03 14:30:00,132.41,132.6,132.4,132.53,33663.0,121.3851,121.5593,121.376,121.4951,33663.0
2021-06-03 14:35:00,132.53,132.56,132.38,132.39,24187.0,121.4951,121.5227,121.3576,121.3668,24187.0
2021-06-03 14:40:00,132.39,132.42,132.32,132.33,23929.0,121.3668,121.3943,121.3026,121.3118,23929.0
2021-06-03 14:45:00,132.33,132.43,132.27,132.41,30024.0,121.3118,121.4035,121.2568,121.3851,30024.0
2021-06-03 14:50:00,132.43,132.44,132.25,132.3,24421.0,121.4035,121.4126,121.2385,121.2843,24421.0
2021-06-03 14:55:00,132.3,132.33,132.13,132.17,33915.0,121.2843,121.3118,121.1285,121.1651,33915.0
2021-06-03 15:00:00,132.18,132.41,132.18,132.28,29884.0,121.1743,121.3851,121.1743,121.266,29884.0
2021-06-03 15:05:00,132.28,132.32,132.18,132.28,15660.0,121.266,121.3026,121.1743,121.266,15660.0
2021-06-03 15:10:00,132.28,132.44,132.24,132.43,28916.0,121.266,121.4126,121.2293,121.4035,28916.0
2021-06-03 15:15:00,132.41,132.42,132.09,132.11,55217.0,121.3851,121.3943,121.0918,121.1101,55217.0
2021-06-03 15:20:00,132.08,132.21,132.01,132.19,50354.0,121.0826,121.2018,121.0184,121.1835,50354.0
2021-06-03 15:25:00,132.2,132.22,132.14,132.22,28126.0,121.1926,121.211,121.1376,121.211,28126.0
2021-06-03 15:30:00,132.23,132.31,132.16,132.25,32629.0,121.2201,121.2935,121.156,121.2385,32629.0
2021-06-03 15:35:00,132.26,132.33,132.25,132.32,47739.0,121.2476,121.3118,121.2385,121.3026,47739.0
2021-06-03 15:40:00,132.33,132.39,132.14,132.19,52205.0,121.3118,121.3668,121.1376,121.1835,52205.0
2021-06-03 15:45:00,132.19,132.19,131.82,131.91,101719.0,121.1835,121.1835,120.8443,120.9268,101719.0
2021-06-03 15:50:00,131.93,132.17,131.74,131.84,238778.0,120.9451,121.1651,120.7709,120.8626,238778.0
2021-06-03 15:55:00,131.85,132.07,131.7,131.76,290071.0,120.8718,121.0735,120.7343,120.7893,290071.0
2021-06-04 09:30:00,132.53,133.58,132.2,133.41,249825.0,121.4951,122.4577,121.1926,122.3019,249825.0
2021-06-04 09:35:00,133.41,133.97,133.36,133.95,131399.0,122.3019,122.8153,122.256,122.7969,131399.0
2021-06-04 09:40:00,133.98,134.22,133.61,133.73,208028.0,122.8244,123.0444,122.4852,122.5952,208028.0
2021-06-04 09:45:00,133.74,134.35,133.74,133.96,99761.0,122.6044,123.1636,122.6044,122.8061,99761.0
2021-06-04 09:50:00,133.99,134.08,133.81,133.91,71351.0,122.8336,122.9161,122.6686,122.7602,71351.0
2021-06-04 09:55:00,133.95,134.22,133.95,134.08,34228.0,122.7969,123.0444,122.7969,122.9161,34228.0
2021-06-04 10:00:00,134.12,134.73,134.11,134.5,105978.0,122.9528,123.512,122.9436,123.3011,105978.0
2021-06-04 10:05:00,134.51,134.68,134.5,134.59,98870.0,123.3103,123.4661,123.3011,123.3836,98870.0
2021-06-04 10:10:00,134.6,134.76,134.58,134.65,67044.0,123.3928,123.5395,123.3745,123.4386,67044.0
2021-06-04 10:15:00,134.66,134.9,134.58,134.84,88788.0,123.4478,123.6678,123.3745,123.6128,88788.0
2021-06-04 10:20:00,134.84,134.87,134.35,134.78,120860.0,123.6128,123.6403,123.1636,123.5578,120860.0
2021-06-04 10:25:00,134.78,134.79,134.39,134.49,56410.0,123.5578,123.567,123.2003,123.292,56410.0
2021-06-04 10:30:00,134.51,134.61,134.34,134.37,63470.0,123.3103,123.402,123.1544,123.1819,63470.0
2021-06-04 10:35:00,134.39,134.5,134.35,134.42,39186.0,123.2003,123.3011,123.1636,123.2278,39186.0
2021-06-04 10:40:00,134.42,134.59,134.36,134.38,37232.0,123.2278,123.3836,123.1728,123.1911,37232.0
2021-06-04 10:45:00,134.39,134.7,134.33,134.66,36337.0,123.2003,123.4845,123.1453,123.4478,36337.0
2021-06-04 10:50:00,134.62,134.74,134.57,134.69,29168.0,123.4111,123.5211,123.3653,123.4753,29168.0
2021-06-04 10:55:00,134.68,134.69,134.56,134.66,44796.0,123.4661,123.4753,123.3561,123.4478,44796.0
2021-06-04 11:00:00,134.66,134.79,134.63,134.78,43077.0,123.4478,123.567,123.4203,123.5578,43077.0
2021-06-04 11:05:00,134.78,134.96,134.77,134.88,45541.0,123.5578,123.7228,123.5486,123.6495,45541.0
2021-06-04 11:10:00,134.88,134.97,134.87,134.93,24178.0,123.6495,123.732,123.6403,123.6953,24178.0
2021-06-04 11:15:00,134.93,134.98,134.74,134.76,35863.0,123.6953,123.7412,123.5211,123.5395,35863.0
2021-06-04 11:20:00,134.77,134.9,134.74,134.87,34050.0,123.5486,123.6678,123.5211,123.6403,34050.0
2021-06-04 11:25:00,134.88,134.9,134.74,134.79,21823.0,123.6495,123.6678,123.5211,123.567,21823.0
2021-06-04 11:30:00,134.81,134.87,134.72,134.81,22931.0,123.5853,123.6403,123.5028,123.5853,22931.0
2021-06-04 11:35:00,134.82,134.87,134.6,134.68,40370.0,123.5945,123.6403,123.3928,123.4661,40370.0
2021-06-04 11:40:00,134.7,134.79,134.64,134.78,25299.0,123.4845,123.567,123.4295,123.5578,25299.0
2021-06-04 11:45:00,134.78,134.85,134.73,134.77,24404.0,123.5578,123.622,123.512,123.5486,24404.0
2021-06-04 11:50:00,134.76,134.79,134.64,134.69,23776.0,123.5395,123.567,123.4295,123.4753,23776.0
2021-06-04 11:55:00,134.73,134.76,134.57,134.61,35197.0,123.512,123.5395,123.3653,123.402,35197.0
2021-06-04 12:00:00,134.64,134.68,134.54,134.55,18679.0,123.4295,123.4661,123.3378,123.347,18679.0
2021-06-04 12:05:00,134.55,134.65,134.52,134.65,17122.0,123.347,123.4386,123.3195,123.4386,17122.0
2021-06-04 12:10:00,134.65,134.77,134.64,134.74,20450.0,123.4386,123.5486,123.4295,123.5211,20450.0
2021-06-04 12:15:00,134.74,134.74,134.64,134.67,18197.0,123.5211,123.5211,123.4295,123.457,18197.0
2021-06-04 12:20:00,134.67,134.68,134.61,134.63,21422.0,123.457,123.4661,123.402,123.4203,21422.0
2021-06-04 12:25:00,134.63,134.67,134.57,134.63,17380.0,123.4203,123.457,123.3653,123.4203,17380.0
2021-06-04 12:30:00,134.64,134.78,134.61,134.77,22392.0,123.4295,123.5578,123.402,123.5486,22392.0
2021-06-04 12:35:00,134.77,134.8,134.72,134.76,22319.0,123.5486,123.5761,123.5028,123.5395,22319.0
2021-06-04 12:40:00,134.76,134.79,134.63,134.67,16494.0,123.5395,123.567,123.4203,123.457,16494.0
2021-06-04 12:45:00,134.67,134.75,134.67,134.75,14653.0,123.457,123.5303,123.457,123.5303,14653.0
2021-06-04 12:50:00,134.74,134.79,134.66,134.76,36487.0,123.5211,123.567,123.4478,123.5395,36487.0
2021-06-04 12:55:00,134.76,134.79,134.67,134.78,21593.0,123.5395,123.567,123.457,123.5578,21593.0
2021-06-04 13:00:00,134.77,134.83,134.74,134.82,24668.0,123.5486,123.6036,123.5211,123.5945,24668.0
2021-06-04 13:05:00,134.82,134.82,134.68,134.72,18003.0,123.5945,123.5945,123.4661,123.5028,18003.0
2021-06-04 13:10:00,134.72,134.74,134.68,134.74,16235.0,123.5028,123.5211,123.4661,123.5211,16235.0
2021-06-04 13:15:00,134.74,134.8,134.66,134.76,19651.0,123.5211,123.5761,123.4478,123.5395,19651.0
2021-06-04 13:20:00,134.78,134.81,134.71,134.73,16657.0,123.5578,123.5853,123.4936,123.512,16657.0
2021-06-04 13:25:00,134.74,134.77,134.67,134.69,22442.0,123.5211,123.5486,123.457,123.4753,22442.0
2021-06-04 13:30:00,134.69,134.78,134.68,134.76,18198.0,123.4753,123.5578,123.4661,123.5395,18198.0
2021-06-04 13:35:00,134.76,134.79,134.66,134.74,19688.0,123.5395,123.567,123.4478,123.5211,19688.0
2021-06-04 13:40:00,134.75,134.85,134.75,134.83,31794.0,123.5303,123.622,123.5303,123.6036,31794.0
2021-06-04 13:45:00,134.83,134.84,134.73,134.78,12859.0,123.6036,123.6128,123.512,123.5578,12859.0
2021-06-04 13:50:00,134.79,134.89,134.78,134.85,23020.0,123.567,123.6586,123.5578,123.622,23020.0
2021-06-04 13:55:00,134.84,134.86,134.81,134.84,13522.0,123.6128,123.6311,123.5853,123.6128,13522.0
2021-06-04 14:00:00,134.84,134.9,134.78,134.84,27764.0,123.6128,123.6678,123.5578,123.6128,27764.0
2021-06-04 14:05:00,134.85,135.03,134.85,135.01,54645.0,123.622,123.787,123.622,123.7687,54645.0
2021-06-04 14:10:00,135.01,135.04,134.95,134.98,57171.0,123.7687,123.7962,123.7137,123.7412,57171.0
2021-06-04 14:15:00,134.98,135.05,134.93,134.96,34340.0,123.7412,123.8053,123.6953,123.7228,34340.0
2021-06-04 14:20:00,134.95,134.96,134.86,134.95,31359.0,123.7137,123.7228,123.6311,123.7137,31359.0
2021-06-04 14:25:00,134.95,134.96,134.81,134.87,22441.0,123.7137,123.7228,123.5853,123.6403,22441.0
2021-06-04 14:30:00,134.87,134.95,134.86,134.89,18645.0,123.6403,123.7137,123.6311,123.6586,18645.0
2021-06-04 14:35:00,134.88,134.92,134.82,134.89,49546.0,123.6495,123.6862,123.5945,123.6586,49546.0
2021-06-04 14:40:00,134.88,134.92,134.86,134.89,29511.0,123.6495,123.6862,123.6311,123.6586,29511.0
2021-06-04 14:45:00,134.88,134.97,134.86,134.94,33846.0,123.6495,123.732,123.6311,123.7045,33846.0
2021-06-04 14:50:00,134.94,134.99,134.89,134.99,29998.0,123.7045,123.7503,123.6586,123.7503,29998.0
2021-06-04 14:55:00,135.0,135.02,134.87,134.93,31089.0,123.7595,123.7778,123.6403,123.6953,31089.0
2021-06-04 15:00:00,134.93,134.95,134.83,134.86,31827.0,123.6953,123.7137,123.6036,123.6311,31827.0
2021-06-04 15:05:00,134.85,134.86,134.74,134.76,31712.0,123.622,123.6311,123.5211,123.5395,31712.0
2021-06-04 15:10:00,134.77,134.83,134.76,134.78,25632.0,123.5486,123.6036,123.5395,123.5578,25632.0
2021-06-04 15:15:00,134.79,134.81,134.74,134.8,33851.0,123.567,123.5853,123.5211,123.5761,33851.0
2021-06-04 15:20:00,134.79,134.87,134.76,134.78,29533.0,123.567,123.6403,123.5395,123.5578,29533.0
2021-06-04 15:25:00,134.8,134.85,134.66,134.67,60624.0,123.5761,123.622,123.4478,123.457,60624.0
2021-06-04 15:30:00,134.67,134.73,134.64,134.72,45307.0,123.457,123.512,123.4295,123.5028,45307.0
2021-06-04 15:35:00,134.72,134.73,134.38,134.39,105096.0,123.5028,123.512,123.1911,123.2003,105096.0
2021-06-04 15:40:00,134.39,134.44,134.25,134.32,92844.0,123.2003,123.2461,123.0719,123.1361,92844.0
2021-06-04 15:45:00,134.33,134.4,134.28,134.35,115147.0,123.1453,123.2094,123.0994,123.1636,115147.0
2021-06-04 15:50:00,134.34,134.52,134.28,134.32,192281.0,123.1544,123.3195,123.0994,123.1361,192281.0
2021-06-04 15:55:00,134.32,134.38,134.12,134.34,327430.0,123.1361,123.1911,122.9528,123.1544,327430.0
2021-06-07 09:30:00,133.77,133.77,132.64,133.0,192633.0,122.6319,122.6319,121.596,121.926,192633.0
2021-06-07 09:35:00,132.97,133.41,132.97,133.23,57894.0,121.8985,122.3019,121.8985,122.1369,57894.0
2021-06-07 09:40:00,133.2,133.46,133.04,133.23,50764.0,122.1094,122.3477,121.9627,122.1369,50764.0
2021-06-07 09:45:00,133.27,133.53,133.18,133.5,49195.0,122.1735,122.4119,122.091,122.3844,49195.0
2021-06-07 09:50:00,133.52,133.59,133.0,133.19,67448.0,122.4027,122.4669,121.926,122.1002,67448.0
2021-06-07 09:55:00,133.2,133.59,133.18,133.59,44493.0,122.1094,122.4669,122.091,122.4669,44493.0
2021-06-07 10:00:00,133.55,133.56,133.13,133.13,66012.0,122.4302,122.4394,122.0452,122.0452,66012.0
2021-06-07 10:05:00,133.14,133.5,133.03,133.43,34205.0,122.0544,122.3844,121.9535,122.3202,34205.0
2021-06-07 10:10:00,133.41,133.41,133.05,133.25,32301.0,122.3019,122.3019,121.9719,122.1552,32301.0
2021-06-07 10:15:00,133.24,133.24,132.89,132.97,43276.0,122.146,122.146,121.8252,121.8985,43276.0
2021-06-07 10:20:00,132.97,133.22,132.86,133.22,34150.0,121.8985,122.1277,121.7977,122.1277,34150.0
2021-06-07 10:25:00,133.22,133.23,133.08,133.16,49543.0,122.1277,122.1369,121.9994,122.0727,49543.0
2021-06-07 10:30:00,133.17,133.22,133.03,133.15,35661.0,122.0819,122.1277,121.9535,122.0635,35661.0
2021-06-07 10:35:00,133.12,133.25,133.1,133.18,22705.0,122.036,122.1552,122.0177,122.091,22705.0
2021-06-07 10:40:00,133.18,133.28,133.05,133.22,17903.0,122.091,122.1827,121.9719,122.1277,17903.0
2021-06-07 10:45:00,133.21,133.22,133.03,133.18,23236.0,122.1185,122.1277,121.9535,122.091,23236.0
2021-06-07 10:50:00,133.22,133.28,133.15,133.17,20086.0,122.1277,122.1827,122.0635,122.0819,20086.0
2021-06-07 10:55:00,133.17,133.28,133.08,133.27,36368.0,122.0819,122.1827,121.9994,122.1735,36368.0
2021-06-07 11:00:00,133.26,133.27,132.92,133.05,87181.0,122.1644,122.1735,121.8527,121.9719,87181.0
2021-06-07 11:05:00,133.05,133.14,132.98,133.14,44648.0,121.9719,122.0544,121.9077,122.0544,44648.0
2021-06-07 11:10:00,133.14,133.28,133.1,133.16,34530.0,122.0544,122.1827,122.0177,122.0727,34530.0
2021-06-07 11:15:00,133.16,133.16,132.98,133.02,44058.0,122.0727,122.0727,121.9077,121.9444,44058.0
2021-06-07 11:20:00,133.01,133.06,132.88,132.9,39067.0,121.9352,121.981,121.816,121.8343,39067.0
2021-06-07 11:25:00,132.89,133.06,132.83,132.97,42703.0,121.8252,121.981,121.7702,121.8985,42703.0
2021-06-07 11:30:00,132.96,133.09,132.9,133.06,37587.0,121.8893,122.0085,121.8343,121.981,37587.0
2021-06-07 11:35:00,133.05,133.12,132.93,132.93,27372.0,121.9719,122.036,121.8618,121.8618,27372.0
2021-06-07 11:40:00,132.96,132.96,132.78,132.82,48486.0,121.8893,121.8893,121.7243,121.761,48486.0
2021-06-07 11:45:00,132.81,132.98,132.79,132.95,42191.0,121.7518,121.9077,121.7335,121.8802,42191.0
2021-06-07 11:50:00,132.96,133.14,132.96,133.11,39074.0,121.8893,122.0544,121.8893,122.0269,39074.0
2021-06-07 11:55:00,133.1,133.21,133.07,133.13,34682.0,122.0177,122.1185,121.9902,122.0452,34682.0
2021-06-07 12:00:00,133.14,133.23,133.12,133.21,24336.0,122.0544,122.1369,122.036,122.1185,24336.0
2021-06-07 12:05:00,133.22,133.23,133.15,133.19,18578.0,122.1277,122.1369,122.0635,122.1002,18578.0
2021-06-07 12:10:00,133.21,133.23,133.14,133.21,23487.0,122.1185,122.1369,122.0544,122.1185,23487.0
2021-06-07 12:15:00,133.23,133.25,133.15,133.21,32675.0,122.1369,122.1552,122.0635,122.1185,32675.0
2021-06-07 12:20:00,133.21,133.28,133.19,133.22,17934.0,122.1185,122.1827,122.1002,122.1277,17934.0
2021-06-07 12:25:00,133.23,133.28,133.12,133.28,30699.0,122.1369,122.1827,122.036,122.1827,30699.0
2021-06-07 12:30:00,133.27,133.38,133.17,133.26,41267.0,122.1735,122.2744,122.0819,122.1644,41267.0
2021-06-07 12:35:00,133.25,133.25,133.13,133.14,19143.0,122.1552,122.1552,122.0452,122.0544,19143.0
2021-06-07 12:40:00,133.14,133.24,133.13,133.22,19412.0,122.0544,122.146,122.0452,122.1277,19412.0
2021-06-07 12:45:00,133.22,133.27,133.2,133.25,13645.0,122.1277,122.1735,122.1094,122.1552,13645.0
2021-06-07 12:50:00,133.27,133.28,133.15,133.17,19191.0,122.1735,122.1827,122.0635,122.0819,19191.0
2021-06-07 12:55:00,133.18,133.24,133.1,133.2,19561.0,122.091,122.146,122.0177,122.1094,19561.0
2021-06-07 13:00:00,133.18,133.2,133.08,133.13,21801.0,122.091,122.1094,121.9994,122.0452,21801.0
2021-06-07 13:05:00,133.12,133.14,133.03,133.05,28505.0,122.036,122.0544,121.9535,121.9719,28505.0
2021-06-07 13:10:00,133.05,133.13,133.01,133.13,51926.0,121.9719,122.0452,121.9352,122.0452,51926.0
2021-06-07 13:15:00,133.14,133.18,133.07,133.13,26798.0,122.0544,122.091,121.9902,122.0452,26798.0
2021-06-07 13:20:00,133.15,133.25,133.15,133.19,16827.0,122.0635,122.1552,122.0635,122.1002,16827.0
2021-06-07 13:25:00,133.17,133.22,133.11,133.17,26238.0,122.0819,122.1277,122.0269,122.0819,26238.0
2021-06-07 13:30:00,133.17,133.21,133.13,133.18,18405.0,122.0819,122.1185,122.0452,122.091,18405.0
2021-06-07 13:35:00,133.18,133.25,133.16,133.22,17132.0,122.091,122.1552,122.0727,122.1277,17132.0
2021-06-07 13:40:00,133.22,133.28,133.2,133.26,20918.0,122.1277,122.1827,122.1094,122.1644,20918.0
2021-06-07 13:45:00,133.26,133.28,133.12,133.25,16605.0,122.1644,122.1827,122.036,122.1552,16605.0
2021-06-07 13:50:00,133.25,133.28,133.19,133.25,16909.0,122.1552,122.1827,122.1002,122.1552,16909.0
2021-06-07 13:55:00,133.25,133.25,133.14,133.14,32855.0,122.1552,122.1552,122.0544,122.0544,32855.0
2021-06-07 14:00:00,133.17,133.24,133.12,133.18,12668.0,122.0819,122.146,122.036,122.091,12668.0
2021-06-07 14:05:00,133.16,133.23,133.14,133.2,14463.0,122.0727,122.1369,122.0544,122.1094,14463.0
2021-06-07 14:10:00,133.2,133.24,133.19,133.21,13627.0,122.1094,122.146,122.1002,122.1185,13627.0
2021-06-07 14:15:00,133.21,133.21,133.12,133.16,20764.0,122.1185,122.1185,122.036,122.0727,20764.0
2021-06-07 14:20:00,133.17,133.24,133.13,133.15,14742.0,122.0819,122.146,122.0452,122.0635,14742.0
2021-06-07 14:25:00,133.15,133.18,133.11,133.13,22902.0,122.0635,122.091,122.0269,122.0452,22902.0
2021-06-07 14:30:00,133.13,133.2,133.08,133.16,25286.0,122.0452,122.1094,121.9994,122.0727,25286.0
2021-06-07 14:35:00,133.18,133.18,133.09,133.11,19213.0,122.091,122.091,122.0085,122.0269,19213.0
2021-06-07 14:40:00,133.1,133.14,133.08,133.12,22383.0,122.0177,122.0544,121.9994,122.036,22383.0
2021-06-07 14:45:00,133.13,133.13,133.09,133.12,20392.0,122.0452,122.0452,122.0085,122.036,20392.0
2021-06-07 14:50:00,133.12,133.19,133.1,133.14,14041.0,122.036,122.1002,122.0177,122.0544,14041.0
2021-06-07 14:55:00,133.11,133.27,133.1,133.24,40561.0,122.0269,122.1735,122.0177,122.146,40561.0
2021-06-07 15:00:00,133.22,133.24,133.1,133.23,33432.0,122.1277,122.146,122.0177,122.1369,33432.0
2021-06-07 15:05:00,133.23,133.25,133.15,133.22,25228.0,122.1369,122.1552,122.0635,122.1277,25228.0
2021-06-07 15:10:00,133.22,133.28,133.21,133.21,33755.0,122.1277,122.1827,122.1185,122.1185,33755.0
2021-06-07 15:15:00,133.21,133.28,133.19,133.27,26941.0,122.1185,122.1827,122.1002,122.1735,26941.0
2021-06-07 15:20:00,133.27,133.4,133.26,133.4,29465.0,122.1735,122.2927,122.1644,122.2927,29465.0
2021-06-07 15:25:00,133.4,133.45,133.36,133.37,23696.0,122.2927,122.3385,122.256,122.2652,23696.0
2021-06-07 15:30:00,133.36,133.48,133.35,133.45,32058.0,122.256,122.3661,122.2469,122.3385,32058.0
2021-06-07 15:35:00,133.45,133.49,133.25,133.25,34009.0,122.3385,122.3752,122.1552,122.1552,34009.0
2021-06-07 15:40:00,133.25,133.33,133.23,133.23,39645.0,122.1552,122.2285,122.1369,122.1369,39645.0
2021-06-07 15:45:00,133.21,133.34,133.18,133.3,48338.0,122.1185,122.2377,122.091,122.201,48338.0
2021-06-07 15:50:00,133.31,133.48,133.28,133.3,104363.0,122.2102,122.3661,122.1827,122.201,104363.0
2021-06-07 15:55:00,133.3,133.44,133.3,133.31,162628.0,122.201,122.3294,122.201,122.2102,162628.0
2021-06-08 09:30:00,134.19,135.1,134.01,135.1,256065.0,123.0169,123.8512,122.8519,123.8512,256065.0
2021-06-08 09:35:00,135.1,135.39,134.86,135.34,215900.0,123.8512,124.117,123.6311,124.0712,215900.0
2021-06-08 09:40:00,135.32,135.34,134.84,134.86,117483.0,124.0528,124.0712,123.6128,123.6311,117483.0
2021-06-08 09:45:00,134.85,135.06,134.66,134.7,77478.0,123.622,123.8145,123.4478,123.4845,77478.0
2021-06-08 09:50:00,134.71,134.72,133.97,134.1,88254.0,123.4936,123.5028,122.8153,122.9344,88254.0
2021-06-08 09:55:00,134.09,134.09,133.46,133.54,52330.0,122.9253,122.9253,122.3477,122.4211,52330.0
2021-06-08 10:00:00,133.54,133.57,133.33,133.41,62095.0,122.4211,122.4486,122.2285,122.3019,62095.0
2021-06-08 10:05:00,133.38,133.58,133.33,133.45,36874.0,122.2744,122.4577,122.2285,122.3385,36874.0
2021-06-08 10:10:00,133.45,133.51,133.27,133.34,46264.0,122.3385,122.3936,122.1735,122.2377,46264.0
2021-06-08 10:15:00,133.36,133.4,133.14,133.3,60634.0,122.256,122.2927,122.0544,122.201,60634.0
2021-06-08 10:20:00,133.33,133.38,133.13,133.22,65416.0,122.2285,122.2744,122.0452,122.1277,65416.0
2021-06-08 10:25:00,133.22,133.49,133.13,133.29,43452.0,122.1277,122.3752,122.0452,122.1919,43452.0
2021-06-08 10:30:00,133.28,133.41,133.2,133.27,46170.0,122.1827,122.3019,122.1094,122.1735,46170.0
2021-06-08 10:35:00,133.23,133.53,133.22,133.33,38014.0,122.1369,122.4119,122.1277,122.2285,38014.0
2021-06-08 10:40:00,133.34,133.51,133.29,133.46,36123.0,122.2377,122.3936,122.1919,122.3477,36123.0
2021-06-08 10:45:00,133.45,133.52,133.39,133.45,23036.0,122.3385,122.4027,122.2835,122.3385,23036.0
2021-06-08 10:50:00,133.43,133.58,133.3,133.33,60775.0,122.3202,122.4577,122.201,122.2285,60775.0
2021-06-08 10:55:00,133.32,133.33,133.11,133.25,83563.0,122.2194,122.2285,122.0269,122.1552,83563.0
2021-06-08 11:00:00,133.25,133.37,133.04,133.07,50028.0,122.1552,122.2652,121.9627,121.9902,50028.0
2021-06-08 11:05:00,133.08,133.4,133.06,133.38,34386.0,121.9994,122.2927,121.981,122.2744,34386.0
2021-06-08 11:10:00,133.36,133.36,133.04,133.05,28046.0,122.256,122.256,121.9627,121.9719,28046.0
2021-06-08 11:15:00,133.09,133.17,133.03,133.05,47816.0,122.0085,122.0819,121.9535,121.9719,47816.0
2021-06-08 11:20:00,133.05,133.28,133.0,133.18,268315.0,121.9719,122.1827,121.926,122.091,268315.0
2021-06-08 11:25:00,133.19,133.36,133.05,133.27,34974.0,122.1002,122.256,121.9719,122.1735,34974.0
2021-06-08 11:30:00,133.27,133.36,133.18,133.28,25188.0,122.1735,122.256,122.091,122.1827,25188.0
2021-06-08 11:35:00,133.29,133.3,133.13,133.24,21963.0,122.1919,122.201,122.0452,122.146,21963.0
2021-06-08 11:40:00,133.26,133.52,133.1,133.46,21981.0,122.1644,122.4027,122.0177,122.3477,21981.0
2021-06-08 11:45:00,133.48,133.55,133.41,133.45,103787.0,122.3661,122.4302,122.3019,122.3385,103787.0
2021-06-08 11:50:00,133.38,133.45,133.28,133.41,24203.0,122.2744,122.3385,122.1827,122.3019,24203.0
2021-06-08 11:55:00,133.41,133.59,133.37,133.58,42301.0,122.3019,122.4669,122.2652,122.4577,42301.0
2021-06-08 12:00:00,133.58,133.79,133.48,133.78,33251.0,122.4577,122.6502,122.3661,122.6411,33251.0
2021-06-08 12:05:00,133.78,133.93,133.76,133.88,29245.0,122.6411,122.7786,122.6227,122.7327,29245.0
2021-06-08 12:10:00,133.88,134.0,133.77,134.0,23575.0,122.7327,122.8428,122.6319,122.8428,23575.0
2021-06-08 12:15:00,134.0,134.1,133.94,134.05,37746.0,122.8428,122.9344,122.7877,122.8886,37746.0
2021-06-08 12:20:00,134.06,134.16,133.99,134.16,59799.0,122.8978,122.9894,122.8336,122.9894,59799.0
2021-06-08 12:25:00,134.15,134.17,134.04,134.09,27493.0,122.9803,122.9986,122.8794,122.9253,27493.0
2021-06-08 12:30:00,134.09,134.22,134.09,134.21,94130.0,122.9253,123.0444,122.9253,123.0353,94130.0
2021-06-08 12:35:00,134.2,134.4,134.2,134.3,56390.0,123.0261,123.2094,123.0261,123.1178,56390.0
2021-06-08 12:40:00,134.32,134.37,134.22,134.27,46584.0,123.1361,123.1819,123.0444,123.0903,46584.0
2021-06-08 12:45:00,134.29,134.39,134.27,134.37,87032.0,123.1086,123.2003,123.0903,123.1819,87032.0
2021-06-08 12:50:00,134.37,134.55,134.36,134.49,47969.0,123.1819,123.347,123.1728,123.292,47969.0
2021-06-08 12:55:00,134.5,134.69,134.47,134.65,52410.0,123.3011,123.4753,123.2736,123.4386,52410.0
2021-06-08 13:00:00,134.64,134.65,134.55,134.58,23047.0,123.4295,123.4386,123.347,123.3745,23047.0
2021-06-08 13:05:00,134.57,134.69,134.57,134.63,28489.0,123.3653,123.4753,123.3653,123.4203,28489.0
2021-06-08 13:10:00,134.62,134.67,134.4,134.42,59484.0,123.4111,123.457,123.2094,123.2278,59484.0
2021-06-08 13:15:00,134.43,134.49,134.39,134.46,31273.0,123.237,123.292,123.2003,123.2645,31273.0
2021-06-08 13:20:00,134.47,134.58,134.38,134.39,31335.0,123.2736,123.3745,123.1911,123.2003,31335.0
2021-06-08 13:25:00,134.41,134.44,134.28,134.29,36271.0,123.2186,123.2461,123.0994,123.1086,36271.0
2021-06-08 13:30:00,134.28,134.46,134.26,134.46,43396.0,123.0994,123.2645,123.0811,123.2645,43396.0
2021-06-08 13:35:00,134.46,134.49,134.42,134.44,26615.0,123.2645,123.292,123.2278,123.2461,26615.0
2021-06-08 13:40:00,134.44,134.55,134.27,134.54,21134.0,123.2461,123.347,123.0903,123.3378,21134.0
2021-06-08 13:45:00,134.54,134.58,134.42,134.48,21682.0,123.3378,123.3745,123.2278,123.2828,21682.0
2021-06-08 13:50:00,134.48,134.49,134.31,134.38,21342.0,123.2828,123.292,123.1269,123.1911,21342.0
2021-06-08 13:55:00,134.38,134.41,134.26,134.32,34817.0,123.1911,123.2186,123.0811,123.1361,34817.0
2021-06-08 14:00:00,134.34,134.44,134.28,134.41,42293.0,123.1544,123.2461,123.0994,123.2186,42293.0
2021-06-08 14:05:00,134.4,134.43,134.34,134.4,32417.0,123.2094,123.237,123.1544,123.2094,32417.0
2021-06-08 14:10:00,134.39,134.46,134.3,134.34,27799.0,123.2003,123.2645,123.1178,123.1544,27799.0
2021-06-08 14:15:00,134.34,134.45,134.32,134.45,29934.0,123.1544,123.2553,123.1361,123.2553,29934.0
2021-06-08 14:20:00,134.45,134.49,134.33,134.49,31543.0,123.2553,123.292,123.1453,123.292,31543.0
2021-06-08 14:25:00,134.49,134.54,134.39,134.46,45450.0,123.292,123.3378,123.2003,123.2645,45450.0
2021-06-08 14:30:00,134.45,134.59,134.45,134.59,56057.0,123.2553,123.3836,123.2553,123.3836,56057.0
2021-06-08 14:35:00,134.57,134.58,134.42,134.44,37527.0,123.3653,123.3745,123.2278,123.2461,37527.0
2021-06-08 14:40:00,134.43,134.56,134.4,134.5,72335.0,123.237,123.3561,123.2094,123.3011,72335.0
2021-06-08 14:45:00,134.5,134.56,134.42,134.53,36782.0,123.3011,123.3561,123.2278,123.3286,36782.0
2021-06-08 14:50:00,134.55,134.64,134.54,134.6,82666.0,123.347,123.4295,123.3378,123.3928,82666.0
2021-06-08 14:55:00,134.59,134.66,134.45,134.6,64897.0,123.3836,123.4478,123.2553,123.3928,64897.0
2021-06-08 15:00:00,134.61,134.63,134.52,134.58,43138.0,123.402,123.4203,123.3195,123.3745,43138.0
2021-06-08 15:05:00,134.57,134.59,134.47,134.5,39349.0,123.3653,123.3836,123.2736,123.3011,39349.0
2021-06-08 15:10:00,134.5,134.53,134.42,134.43,33429.0,123.3011,123.3286,123.2278,123.237,33429.0
2021-06-08 15:15:00,134.44,134.44,134.35,134.42,52480.0,123.2461,123.2461,123.1636,123.2278,52480.0
2021-06-08 15:20:00,134.43,134.53,134.39,134.4,58189.0,123.237,123.3286,123.2003,123.2094,58189.0
2021-06-08 15:25:00,134.4,134.51,134.33,134.49,59305.0,123.2094,123.3103,123.1453,123.292,59305.0
2021-06-08 15:30:00,134.48,134.5,134.41,134.42,112096.0,123.2828,123.3011,123.2186,123.2278,112096.0
2021-06-08 15:35:00,134.41,134.47,134.28,134.3,559804.0,123.2186,123.2736,123.0994,123.1178,559804.0
2021-06-08 15:40:00,134.3,134.46,134.3,134.4,122511.0,123.1178,123.2645,123.1178,123.2094,122511.0
2021-06-08 15:45:00,134.39,134.41,134.27,134.41,128074.0,123.2003,123.2186,123.0903,123.2186,128074.0
2021-06-08 15:50:00,134.41,134.62,134.09,134.22,300799.0,123.2186,123.4111,122.9253,123.0444,300799.0
2021-06-08 15:55:00,134.23,134.32,134.12,134.14,338795.0,123.0536,123.1361,122.9528,122.9711,338795.0
2021-06-09 09:30:00,134.95,135.35,134.67,134.89,208103.0,123.7137,124.0803,123.457,123.6586,208103.0
2021-06-09 09:35:00,134.91,134.93,134.3,134.33,53485.0,123.677,123.6953,123.1178,123.1453,53485.0
2021-06-09 09:40:00,134.29,134.3,133.96,134.04,53542.0,123.1086,123.1178,122.8061,122.8794,53542.0
2021-06-09 09:45:00,134.07,134.62,133.95,133.98,69543.0,122.9069,123.4111,122.7969,122.8244,69543.0
2021-06-09 09:50:00,133.95,133.95,133.47,133.74,55218.0,122.7969,122.7969,122.3569,122.6044,55218.0
2021-06-09 09:55:00,133.79,133.95,133.64,133.76,32487.0,122.6502,122.7969,122.5127,122.6227,32487.0
2021-06-09 10:00:00,133.77,133.81,133.47,133.62,45451.0,122.6319,122.6686,122.3569,122.4944,45451.0
2021-06-09 10:05:00,133.61,133.73,133.4,133.51,78346.0,122.4852,122.5952,122.2927,122.3936,78346.0
2021-06-09 10:10:00,133.52,133.53,133.33,133.42,32566.0,122.4027,122.4119,122.2285,122.311,32566.0
2021-06-09 10:15:00,133.41,133.49,133.31,133.48,40406.0,122.3019,122.3752,122.2102,122.3661,40406.0
2021-06-09 10:20:00,133.41,133.69,133.41,133.56,30034.0,122.3019,122.5586,122.3019,122.4394,30034.0
2021-06-09 10:25:00,133.55,133.67,133.46,133.58,21664.0,122.4302,122.5402,122.3477,122.4577,21664.0
2021-06-09 10:30:00,133.59,133.69,133.49,133.53,18561.0,122.4669,122.5586,122.3752,122.4119,18561.0
2021-06-09 10:35:00,133.53,133.53,133.32,133.44,43901.0,122.4119,122.4119,122.2194,122.3294,43901.0
2021-06-09 10:40:00,133.45,133.61,133.45,133.57,20688.0,122.3385,122.4852,122.3385,122.4486,20688.0
2021-06-09 10:45:00,133.63,133.65,133.24,133.31,50900.0,122.5036,122.5219,122.146,122.2102,50900.0
2021-06-09 10:50:00,133.32,133.36,133.15,133.26,42252.0,122.2194,122.256,122.0635,122.1644,42252.0
2021-06-09 10:55:00,133.28,133.39,133.24,133.29,29579.0,122.1827,122.2835,122.146,122.1919,29579.0
2021-06-09 11:00:00,133.28,133.55,133.22,133.54,37034.0,122.1827,122.4302,122.1277,122.4211,37034.0
2021-06-09 11:05:00,133.54,133.69,133.42,133.65,32987.0,122.4211,122.5586,122.311,122.5219,32987.0
2021-06-09 11:10:00,133.69,133.72,133.49,133.52,17278.0,122.5586,122.5861,122.3752,122.4027,17278.0
2021-06-09 11:15:00,133.49,133.73,133.49,133.57,21980.0,122.3752,122.5952,122.3752,122.4486,21980.0
2021-06-09 11:20:00,133.57,133.6,133.44,133.47,16824.0,122.4486,122.4761,122.3294,122.3569,16824.0
2021-06-09 11:25:00,133.47,133.55,133.33,133.54,39848.0,122.3569,122.4302,122.2285,122.4211,39848.0
2021-06-09 11:30:00,133.52,133.58,133.39,133.51,19897.0,122.4027,122.4577,122.2835,122.3936,19897.0
2021-06-09 11:35:00,133.49,133.49,133.28,133.4,22212.0,122.3752,122.3752,122.1827,122.2927,22212.0
2021-06-09 11:40:00,133.4,133.5,133.37,133.4,14220.0,122.2927,122.3844,122.2652,122.2927,14220.0
2021-06-09 11:45:00,133.39,133.39,133.29,133.36,16559.0,122.2835,122.2835,122.1919,122.256,16559.0
2021-06-09 11:50:00,133.37,133.39,133.22,133.22,20740.0,122.2652,122.2835,122.1277,122.1277,20740.0
2021-06-09 11:55:00,133.21,133.3,133.16,133.25,39907.0,122.1185,122.201,122.0727,122.1552,39907.0
2021-06-09 12:00:00,133.24,133.32,133.21,133.31,19706.0,122.146,122.2194,122.1185,122.2102,19706.0
2021-06-09 12:05:00,133.31,133.38,133.23,133.3,24909.0,122.2102,122.2744,122.1369,122.201,24909.0
2021-06-09 12:10:00,133.33,133.39,133.3,133.32,17978.0,122.2285,122.2835,122.201,122.2194,17978.0
2021-06-09 12:15:00,133.31,133.36,133.27,133.33,17868.0,122.2102,122.256,122.1735,122.2285,17868.0
2021-06-09 12:20:00,133.34,133.39,133.3,133.31,16714.0,122.2377,122.2835,122.201,122.2102,16714.0
2021-06-09 12:25:00,133.35,133.57,133.35,133.53,48959.0,122.2469,122.4486,122.2469,122.4119,48959.0
2021-06-09 12:30:00,133.53,133.58,133.47,133.57,24042.0,122.4119,122.4577,122.3569,122.4486,24042.0
2021-06-09 12:35:00,133.57,133.62,133.5,133.62,47361.0,122.4486,122.4944,122.3844,122.4944,47361.0
2021-06-09 12:40:00,133.62,133.71,133.46,133.46,32583.0,122.4944,122.5769,122.3477,122.3477,32583.0
2021-06-09 12:45:00,133.47,133.55,133.34,133.37,25883.0,122.3569,122.4302,122.2377,122.2652,25883.0
2021-06-09 12:50:00,133.37,133.48,133.37,133.4,34260.0,122.2652,122.3661,122.2652,122.2927,34260.0
2021-06-09 12:55:00,133.41,133.57,133.39,133.54,34746.0,122.3019,122.4486,122.2835,122.4211,34746.0
2021-06-09 13:00:00,133.53,133.57,133.37,133.41,31866.0,122.4119,122.4486,122.2652,122.3019,31866.0
2021-06-09 13:05:00,133.42,133.45,133.34,133.38,28221.0,122.311,122.3385,122.2377,122.2744,28221.0
2021-06-09 13:10:00,133.38,133.38,133.3,133.31,35489.0,122.2744,122.2744,122.201,122.2102,35489.0
2021-06-09 13:15:00,133.31,133.32,133.23,133.26,36694.0,122.2102,122.2194,122.1369,122.1644,36694.0
2021-06-09 13:20:00,133.25,133.3,133.22,133.27,28799.0,122.1552,122.201,122.1277,122.1735,28799.0
2021-06-09 13:25:00,133.28,133.31,133.17,133.18,29230.0,122.1827,122.2102,122.0819,122.091,29230.0
2021-06-09 13:30:00,133.18,133.26,133.16,133.25,59076.0,122.091,122.1644,122.0727,122.1552,59076.0
2021-06-09 13:35:00,133.25,133.27,133.09,133.13,57561.0,122.1552,122.1735,122.0085,122.0452,57561.0
2021-06-09 13:40:00,133.14,133.27,133.09,133.25,40433.0,122.0544,122.1735,122.0085,122.1552,40433.0
2021-06-09 13:45:00,133.24,133.31,133.22,133.23,30737.0,122.146,122.2102,122.1277,122.1369,30737.0
2021-06-09 13:50:00,133.22,133.32,133.22,133.31,30604.0,122.1277,122.2194,122.1277,122.2102,30604.0
2021-06-09 13:55:00,133.31,133.33,133.24,133.31,43021.0,122.2102,122.2285,122.146,122.2102,43021.0
2021-06-09 14:00:00,133.31,133.43,133.3,133.42,48534.0,122.2102,122.3202,122.201,122.311,48534.0
2021-06-09 14:05:00,133.41,133.48,133.24,133.25,32928.0,122.3019,122.3661,122.146,122.1552,32928.0
2021-06-09 14:10:00,133.24,133.35,133.24,133.27,29355.0,122.146,122.2469,122.146,122.1735,29355.0
2021-06-09 14:15:00,133.26,133.31,133.22,133.26,29658.0,122.1644,122.2102,122.1277,122.1644,29658.0
2021-06-09 14:20:00,133.25,133.38,133.25,133.31,31506.0,122.1552,122.2744,122.1552,122.2102,31506.0
2021-06-09 14:25:00,133.29,133.36,133.27,133.29,39967.0,122.1919,122.256,122.1735,122.1919,39967.0
2021-06-09 14:30:00,133.28,133.37,133.25,133.3,33122.0,122.1827,122.2652,122.1552,122.201,33122.0
2021-06-09 14:35:00,133.31,133.33,133.21,133.24,46509.0,122.2102,122.2285,122.1185,122.146,46509.0
2021-06-09 14:40:00,133.25,133.32,133.23,133.23,35265.0,122.1552,122.2194,122.1369,122.1369,35265.0
2021-06-09 14:45:00,133.23,133.29,133.13,133.15,57973.0,122.1369,122.1919,122.0452,122.0635,57973.0
2021-06-09 14:50:00,133.15,133.27,133.12,133.27,63114.0,122.0635,122.1735,122.036,122.1735,63114.0
2021-06-09 14:55:00,133.27,133.31,133.21,133.22,40618.0,122.1735,122.2102,122.1185,122.1277,40618.0
2021-06-09 15:00:00,133.21,133.27,133.16,133.25,40704.0,122.1185,122.1735,122.0727,122.1552,40704.0
2021-06-09 15:05:00,133.25,133.35,133.23,133.24,40966.0,122.1552,122.2469,122.1369,122.146,40966.0
2021-06-09 15:10:00,133.25,133.29,133.24,133.28,30952.0,122.1552,122.1919,122.146,122.1827,30952.0
2021-06-09 15:15:00,133.28,133.33,133.25,133.31,34626.0,122.1827,122.2285,122.1552,122.2102,34626.0
2021-06-09 15:20:00,133.31,133.34,133.27,133.31,51602.0,122.2102,122.2377,122.1735,122.2102,51602.0
2021-06-09 15:25:00,133.31,133.32,133.24,133.26,54540.0,122.2102,122.2194,122.146,122.1644,54540.0
2021-06-09 15:30:00,133.25,133.31,133.14,133.24,62457.0,122.1552,122.2102,122.0544,122.146,62457.0
2021-06-09 15:35:00,133.25,133.32,133.18,133.31,65119.0,122.1552,122.2194,122.091,122.2102,65119.0
2021-06-09 15:40:00,133.31,133.32,133.12,133.14,68522.0,122.2102,122.2194,122.036,122.0544,68522.0
2021-06-09 15:45:00,133.14,133.31,133.13,133.2,72136.0,122.0544,122.2102,122.0452,122.1094,72136.0
2021-06-09 15:50:00,133.19,133.19,132.86,132.9,317582.0,122.1002,122.1002,121.7977,121.8343,317582.0
2021-06-09 15:55:00,132.91,133.14,132.79,132.89,307285.0,121.8435,122.0544,121.7335,121.8252,307285.0
2021-06-10 09:30:00,133.01,133.22,132.58,132.87,118792.0,121.9352,122.1277,121.541,121.8068,118792.0
2021-06-10 09:35:00,132.86,133.83,132.86,133.76,110076.0,121.7977,122.6869,121.7977,122.6227,110076.0
2021-06-10 09:40:00,133.8,134.39,133.78,134.38,113750.0,122.6594,123.2003,122.6411,123.1911,113750.0
2021-06-10 09:45:00,134.4,134.7,134.39,134.59,74380.0,123.2094,123.4845,123.2003,123.3836,74380.0
2021-06-10 09:50:00,134.56,134.67,134.44,134.66,77656.0,123.3561,123.457,123.2461,123.4478,77656.0
2021-06-10 09:55:00,134.68,134.89,134.63,134.81,78331.0,123.4661,123.6586,123.4203,123.5853,78331.0
2021-06-10 10:00:00,134.79,135.1,134.79,134.96,101789.0,123.567,123.8512,123.567,123.7228,101789.0
2021-06-10 10:05:00,134.97,135.05,134.75,134.76,78993.0,123.732,123.8053,123.5303,123.5395,78993.0
2021-06-10 10:10:00,134.79,134.86,134.33,134.39,73734.0,123.567,123.6311,123.1453,123.2003,73734.0
2021-06-10 10:15:00,134.4,134.68,134.39,134.65,56206.0,123.2094,123.4661,123.2003,123.4386,56206.0
2021-06-10 10:20:00,134.65,134.71,134.32,134.47,37133.0,123.4386,123.4936,123.1361,123.2736,37133.0
2021-06-10 10:25:00,134.46,134.5,134.29,134.35,36776.0,123.2645,123.3011,123.1086,123.1636,36776.0
2021-06-10 10:30:00,134.41,134.47,134.24,134.25,32309.0,123.2186,123.2736,123.0628,123.0719,32309.0
2021-06-10 10:35:00,134.29,134.33,133.9,133.96,56030.0,123.1086,123.1453,122.7511,122.8061,56030.0
2021-06-10 10:40:00,133.94,134.05,133.77,133.77,25878.0,122.7877,122.8886,122.6319,122.6319,25878.0
2021-06-10 10:45:00,133.76,133.76,133.29,133.36,90690.0,122.6227,122.6227,122.1919,122.256,90690.0
2021-06-10 10:50:00,133.37,133.39,133.07,133.09,55058.0,122.2652,122.2835,121.9902,122.0085,55058.0
2021-06-10 10:55:00,133.06,133.58,133.0,133.57,53569.0,121.981,122.4577,121.926,122.4486,53569.0
2021-06-10 11:00:00,133.58,133.62,133.23,133.35,26385.0,122.4577,122.4944,122.1369,122.2469,26385.0
2021-06-10 11:05:00,133.29,133.49,133.18,133.46,26579.0,122.1919,122.3752,122.091,122.3477,26579.0
2021-06-10 11:10:00,133.47,133.72,133.29,133.53,43458.0,122.3569,122.5861,122.1919,122.4119,43458.0
2021-06-10 11:15:00,133.55,133.8,133.55,133.67,24867.0,122.4302,122.6594,122.4302,122.5402,24867.0
2021-06-10 11:20:00,133.66,133.84,133.62,133.82,25226.0,122.5311,122.6961,122.4944,122.6777,25226.0
2021-06-10 11:25:00,133.83,133.88,133.73,133.84,19585.0,122.6869,122.7327,122.5952,122.6961,19585.0
2021-06-10 11:30:00,133.83,133.93,133.82,133.9,23460.0,122.6869,122.7786,122.6777,122.7511,23460.0
2021-06-10 11:35:00,133.93,134.01,133.89,133.93,32393.0,122.7786,122.8519,122.7419,122.7786,32393.0
2021-06-10 11:40:00,133.93,134.02,133.69,133.77,31698.0,122.7786,122.8611,122.5586,122.6319,31698.0
2021-06-10 11:45:00,133.8,134.03,133.8,134.01,19316.0,122.6594,122.8703,122.6594,122.8519,19316.0
2021-06-10 11:50:00,134.02,134.12,133.95,134.02,19229.0,122.8611,122.9528,122.7969,122.8611,19229.0
2021-06-10 11:55:00,134.04,134.06,133.97,134.01,45189.0,122.8794,122.8978,122.8153,122.8519,45189.0
2021-06-10 12:00:00,134.04,134.08,133.91,134.03,27903.0,122.8794,122.9161,122.7602,122.8703,27903.0
2021-06-10 12:05:00,134.03,134.06,133.92,133.99,15963.0,122.8703,122.8978,122.7694,122.8336,15963.0
2021-06-10 12:10:00,134.05,134.08,133.92,133.97,13501.0,122.8886,122.9161,122.7694,122.8153,13501.0
2021-06-10 12:15:00,134.0,134.07,133.98,133.98,19725.0,122.8428,122.9069,122.8244,122.8244,19725.0
2021-06-10 12:20:00,133.98,134.03,133.9,133.97,17031.0,122.8244,122.8703,122.7511,122.8153,17031.0
2021-06-10 12:25:00,133.98,134.04,133.92,133.93,13603.0,122.8244,122.8794,122.7694,122.7786,13603.0
2021-06-10 12:30:00,133.94,134.12,133.91,134.11,17980.0,122.7877,122.9528,122.7602,122.9436,17980.0
2021-06-10 12:35:00,134.09,134.21,134.02,134.2,28321.0,122.9253,123.0353,122.8611,123.0261,28321.0
2021-06-10 12:40:00,134.21,134.23,134.11,134.2,16748.0,123.0353,123.0536,122.9436,123.0261,16748.0
2021-06-10 12:45:00,134.21,134.24,134.14,134.24,15892.0,123.0353,123.0628,122.9711,123.0628,15892.0
2021-06-10 12:50:00,134.24,134.26,134.16,134.16,15724.0,123.0628,123.0811,122.9894,122.9894,15724.0
2021-06-10 12:55:00,134.16,134.2,134.09,134.19,21291.0,122.9894,123.0261,122.9253,123.0169,21291.0
2021-06-10 13:00:00,134.17,134.23,134.02,134.18,28538.0,122.9986,123.0536,122.8611,123.0078,28538.0
2021-06-10 13:05:00,134.2,134.24,134.16,134.22,23148.0,123.0261,123.0628,122.9894,123.0444,23148.0
2021-06-10 13:10:00,134.22,134.23,134.16,134.22,22663.0,123.0444,123.0536,122.9894,123.0444,22663.0
2021-06-10 13:15:00,134.23,134.37,134.18,134.37,37782.0,123.0536,123.1819,123.0078,123.1819,37782.0
2021-06-10 13:20:00,134.38,134.38,134.23,134.34,38907.0,123.1911,123.1911,123.0536,123.1544,38907.0
2021-06-10 13:25:00,134.35,134.36,134.21,134.26,28335.0,123.1636,123.1728,123.0353,123.0811,28335.0
2021-06-10 13:30:00,134.27,134.28,134.01,134.11,20139.0,123.0903,123.0994,122.8519,122.9436,20139.0
2021-06-10 13:35:00,134.11,134.16,133.98,134.06,24647.0,122.9436,122.9894,122.8244,122.8978,24647.0
2021-06-10 13:40:00,134.05,134.15,134.05,134.14,39610.0,122.8886,122.9803,122.8886,122.9711,39610.0
2021-06-10 13:45:00,134.17,134.26,134.15,134.18,17627.0,122.9986,123.0811,122.9803,123.0078,17627.0
2021-06-10 13:50:00,134.17,134.23,134.05,134.23,27325.0,122.9986,123.0536,122.8886,123.0536,27325.0
2021-06-10 13:55:00,134.24,134.43,134.23,134.42,14833.0,123.0628,123.237,123.0536,123.2278,14833.0
2021-06-10 14:00:00,134.43,134.53,134.43,134.5,26979.0,123.237,123.3286,123.237,123.3011,26979.0
2021-06-10 14:05:00,134.52,134.6,134.5,134.5,26477.0,123.3195,123.3928,123.3011,123.3011,26477.0
2021-06-10 14:10:00,134.51,134.55,134.46,134.51,16875.0,123.3103,123.347,123.2645,123.3103,16875.0
2021-06-10 14:15:00,134.51,134.6,134.51,134.55,14413.0,123.3103,123.3928,123.3103,123.347,14413.0
2021-06-10 14:20:00,134.57,134.61,134.5,134.56,32749.0,123.3653,123.402,123.3011,123.3561,32749.0
2021-06-10 14:25:00,134.55,134.65,134.54,134.56,17589.0,123.347,123.4386,123.3378,123.3561,17589.0
2021-06-10 14:30:00,134.57,134.59,134.44,134.45,30251.0,123.3653,123.3836,123.2461,123.2553,30251.0
2021-06-10 14:35:00,134.45,134.49,134.38,134.4,38407.0,123.2553,123.292,123.1911,123.2094,38407.0
2021-06-10 14:40:00,134.41,134.47,134.36,134.42,15252.0,123.2186,123.2736,123.1728,123.2278,15252.0
2021-06-10 14:45:00,134.39,134.47,134.35,134.42,22139.0,123.2003,123.2736,123.1636,123.2278,22139.0
2021-06-10 14:50:00,134.41,134.45,134.34,134.44,26389.0,123.2186,123.2553,123.1544,123.2461,26389.0
2021-06-10 14:55:00,134.44,134.49,134.39,134.45,21031.0,123.2461,123.292,123.2003,123.2553,21031.0
2021-06-10 15:00:00,134.44,134.44,134.26,134.27,17276.0,123.2461,123.2461,123.0811,123.0903,17276.0
2021-06-10 15:05:00,134.25,134.46,134.24,134.46,13391.0,123.0719,123.2645,123.0628,123.2645,13391.0
2021-06-10 15:10:00,134.46,134.49,134.33,134.38,22445.0,123.2645,123.292,123.1453,123.1911,22445.0
2021-06-10 15:15:00,134.38,134.43,134.32,134.38,17318.0,123.1911,123.237,123.1361,123.1911,17318.0
2021-06-10 15:20:00,134.37,134.42,134.31,134.4,36923.0,123.1819,123.2278,123.1269,123.2094,36923.0
2021-06-10 15:25:00,134.38,134.43,134.19,134.26,43009.0,123.1911,123.237,123.0169,123.0811,43009.0
2021-06-10 15:30:00,134.25,134.38,134.13,134.13,47040.0,123.0719,123.1911,122.9619,122.9619,47040.0
2021-06-10 15:35:00,134.14,134.32,134.12,134.27,35216.0,122.9711,123.1361,122.9528,123.0903,35216.0
2021-06-10 15:40:00,134.26,134.32,134.13,134.16,42757.0,123.0811,123.1361,122.9619,122.9894,42757.0
2021-06-10 15:45:00,134.14,134.19,134.06,134.09,48388.0,122.9711,123.0169,122.8978,122.9253,48388.0
2021-06-10 15:50:00,134.1,134.37,134.09,134.32,98161.0,122.9344,123.1819,122.9253,123.1361,98161.0
2021-06-10 15:55:00,134.32,134.33,134.0,134.24,280659.0,123.1361,123.1453,122.8428,123.0628,280659.0
2021-06-11 09:30:00,133.8,134.35,133.65,134.13,238396.0,122.6594,123.1636,122.5219,122.9619,238396.0
2021-06-11 09:35:00,134.08,134.57,134.05,134.22,44421.0,122.9161,123.3653,122.8886,123.0444,44421.0
2021-06-11 09:40:00,134.18,134.26,133.75,133.86,53753.0,123.0078,123.0811,122.6136,122.7144,53753.0
2021-06-11 09:45:00,133.83,134.05,133.65,133.99,91565.0,122.6869,122.8886,122.5219,122.8336,91565.0
2021-06-11 09:50:00,133.95,134.19,133.93,134.03,28701.0,122.7969,123.0169,122.7786,122.8703,28701.0
2021-06-11 09:55:00,134.03,134.05,133.65,133.88,38901.0,122.8703,122.8886,122.5219,122.7327,38901.0
2021-06-11 10:00:00,133.86,134.07,133.81,133.81,42490.0,122.7144,122.9069,122.6686,122.6686,42490.0
2021-06-11 10:05:00,133.8,134.22,133.75,134.08,31252.0,122.6594,123.0444,122.6136,122.9161,31252.0
2021-06-11 10:10:00,134.07,134.17,134.02,134.08,26000.0,122.9069,122.9986,122.8611,122.9161,26000.0
2021-06-11 10:15:00,134.07,134.13,133.89,134.05,66130.0,122.9069,122.9619,122.7419,122.8886,66130.0
2021-06-11 10:20:00,134.07,134.08,133.91,134.05,42032.0,122.9069,122.9161,122.7602,122.8886,42032.0
2021-06-11 10:25:00,134.04,134.28,133.98,134.19,27160.0,122.8794,123.0994,122.8244,123.0169,27160.0
2021-06-11 10:30:00,134.22,134.22,134.01,134.06,35288.0,123.0444,123.0444,122.8519,122.8978,35288.0
2021-06-11 10:35:00,134.08,134.2,133.95,134.0,37333.0,122.9161,123.0261,122.7969,122.8428,37333.0
2021-06-11 10:40:00,134.01,134.18,134.0,134.18,35388.0,122.8519,123.0078,122.8428,123.0078,35388.0
2021-06-11 10:45:00,134.19,134.2,133.97,134.08,123055.0,123.0169,123.0261,122.8153,122.9161,123055.0
2021-06-11 10:50:00,134.11,134.24,133.97,134.2,34133.0,122.9436,123.0628,122.8153,123.0261,34133.0
2021-06-11 10:55:00,134.2,134.25,134.02,134.11,21098.0,123.0261,123.0719,122.8611,122.9436,21098.0
2021-06-11 11:00:00,134.12,134.14,133.82,133.89,22900.0,122.9528,122.9711,122.6777,122.7419,22900.0
2021-06-11 11:05:00,133.88,134.22,133.88,134.06,30392.0,122.7327,123.0444,122.7327,122.8978,30392.0
2021-06-11 11:10:00,134.07,134.18,134.02,134.09,22738.0,122.9069,123.0078,122.8611,122.9253,22738.0
2021-06-11 11:15:00,134.08,134.09,133.93,134.07,29053.0,122.9161,122.9253,122.7786,122.9069,29053.0
2021-06-11 11:20:00,134.08,134.18,134.04,134.14,19586.0,122.9161,123.0078,122.8794,122.9711,19586.0
2021-06-11 11:25:00,134.15,134.17,134.04,134.04,33600.0,122.9803,122.9986,122.8794,122.8794,33600.0
2021-06-11 11:30:00,134.04,134.16,134.02,134.12,18132.0,122.8794,122.9894,122.8611,122.9528,18132.0
2021-06-11 11:35:00,134.13,134.15,134.02,134.08,25426.0,122.9619,122.9803,122.8611,122.9161,25426.0
2021-06-11 11:40:00,134.07,134.15,134.0,134.13,22819.0,122.9069,122.9803,122.8428,122.9619,22819.0
2021-06-11 11:45:00,134.13,134.25,134.13,134.16,29581.0,122.9619,123.0719,122.9619,122.9894,29581.0
2021-06-11 11:50:00,134.16,134.23,134.07,134.12,14556.0,122.9894,123.0536,122.9069,122.9528,14556.0
2021-06-11 11:55:00,134.11,134.14,134.06,134.09,15953.0,122.9436,122.9711,122.8978,122.9253,15953.0
2021-06-11 12:00:00,134.09,134.2,134.08,134.2,18961.0,122.9253,123.0261,122.9161,123.0261,18961.0
2021-06-11 12:05:00,134.2,134.24,134.11,134.16,13393.0,123.0261,123.0628,122.9436,122.9894,13393.0
2021-06-11 12:10:00,134.17,134.31,134.15,134.31,29285.0,122.9986,123.1269,122.9803,123.1269,29285.0
2021-06-11 12:15:00,134.31,134.39,134.17,134.36,53760.0,123.1269,123.2003,122.9986,123.1728,53760.0
2021-06-11 12:20:00,134.36,134.42,134.33,134.4,38668.0,123.1728,123.2278,123.1453,123.2094,38668.0
2021-06-11 12:25:00,134.4,134.4,134.2,134.26,58772.0,123.2094,123.2094,123.0261,123.0811,58772.0
2021-06-11 12:30:00,134.28,134.39,134.21,134.37,35474.0,123.0994,123.2003,123.0353,123.1819,35474.0
2021-06-11 12:35:00,134.37,134.38,134.24,134.24,17803.0,123.1819,123.1911,123.0628,123.0628,17803.0
2021-06-11 12:40:00,134.24,134.27,134.13,134.25,29231.0,123.0628,123.0903,122.9619,123.0719,29231.0
2021-06-11 12:45:00,134.25,134.35,134.25,134.29,28674.0,123.0719,123.1636,123.0719,123.1086,28674.0
2021-06-11 12:50:00,134.28,134.29,134.19,134.21,21894.0,123.0994,123.1086,123.0169,123.0353,21894.0
2021-06-11 12:55:00,134.2,134.2,134.12,134.15,26830.0,123.0261,123.0261,122.9528,122.9803,26830.0
2021-06-11 13:00:00,134.14,134.19,133.92,133.99,55727.0,122.9711,123.0169,122.7694,122.8336,55727.0
2021-06-11 13:05:00,134.0,134.02,133.88,133.89,19983.0,122.8428,122.8611,122.7327,122.7419,19983.0
2021-06-11 13:10:00,133.87,133.91,133.84,133.85,34996.0,122.7236,122.7602,122.6961,122.7052,34996.0
2021-06-11 13:15:00,133.86,133.95,133.85,133.93,27056.0,122.7144,122.7969,122.7052,122.7786,27056.0
2021-06-11 13:20:00,133.93,134.07,133.93,133.94,21941.0,122.7786,122.9069,122.7786,122.7877,21941.0
2021-06-11 13:25:00,133.93,134.08,133.93,134.06,11942.0,122.7786,122.9161,122.7786,122.8978,11942.0
2021-06-11 13:30:00,134.06,134.18,134.04,134.08,16178.0,122.8978,123.0078,122.8794,122.9161,16178.0
2021-06-11 13:35:00,134.09,134.17,134.04,134.14,18585.0,122.9253,122.9986,122.8794,122.9711,18585.0
2021-06-11 13:40:00,134.14,134.19,134.08,134.11,15377.0,122.9711,123.0169,122.9161,122.9436,15377.0
2021-06-11 13:45:00,134.11,134.19,134.05,134.14,15404.0,122.9436,123.0169,122.8886,122.9711,15404.0
2021-06-11 13:50:00,134.14,134.19,134.14,134.16,14849.0,122.9711,123.0169,122.9711,122.9894,14849.0
2021-06-11 13:55:00,134.15,134.2,134.13,134.16,9110.0,122.9803,123.0261,122.9619,122.9894,9110.0
2021-06-11 14:00:00,134.16,134.21,134.13,134.16,22017.0,122.9894,123.0353,122.9619,122.9894,22017.0
2021-06-11 14:05:00,134.17,134.18,134.11,134.18,8022.0,122.9986,123.0078,122.9436,123.0078,8022.0
2021-06-11 14:10:00,134.17,134.21,134.14,134.16,18203.0,122.9986,123.0353,122.9711,122.9894,18203.0
2021-06-11 14:15:00,134.16,134.39,134.16,134.34,33212.0,122.9894,123.2003,122.9894,123.1544,33212.0
2021-06-11 14:20:00,134.37,134.41,134.33,134.38,19612.0,123.1819,123.2186,123.1453,123.1911,19612.0
2021-06-11 14:25:00,134.38,134.45,134.35,134.41,29868.0,123.1911,123.2553,123.1636,123.2186,29868.0
2021-06-11 14:30:00,134.4,134.41,134.33,134.35,17963.0,123.2094,123.2186,123.1453,123.1636,17963.0
2021-06-11 14:35:00,134.35,134.37,134.31,134.32,11071.0,123.1636,123.1819,123.1269,123.1361,11071.0
2021-06-11 14:40:00,134.32,134.34,134.3,134.31,13337.0,123.1361,123.1544,123.1178,123.1269,13337.0
2021-06-11 14:45:00,134.31,134.35,134.28,134.33,18369.0,123.1269,123.1636,123.0994,123.1453,18369.0
2021-06-11 14:50:00,134.33,134.35,134.23,134.29,15407.0,123.1453,123.1636,123.0536,123.1086,15407.0
2021-06-11 14:55:00,134.29,134.37,134.28,134.32,16131.0,123.1086,123.1819,123.0994,123.1361,16131.0
2021-06-11 15:00:00,134.33,134.34,134.25,134.25,19726.0,123.1453,123.1544,123.0719,123.0719,19726.0
2021-06-11 15:05:00,134.25,134.36,134.25,134.35,24507.0,123.0719,123.1728,123.0719,123.1636,24507.0
2021-06-11 15:10:00,134.35,134.38,134.26,134.27,20740.0,123.1636,123.1911,123.0811,123.0903,20740.0
2021-06-11 15:15:00,134.27,134.39,134.25,134.38,18155.0,123.0903,123.2003,123.0719,123.1911,18155.0
2021-06-11 15:20:00,134.39,134.39,134.28,134.34,20944.0,123.2003,123.2003,123.0994,123.1544,20944.0
2021-06-11 15:25:00,134.34,134.39,134.3,134.37,20947.0,123.1544,123.2003,123.1178,123.1819,20947.0
2021-06-11 15:30:00,134.37,134.44,134.33,134.37,29247.0,123.1819,123.2461,123.1453,123.1819,29247.0
2021-06-11 15:35:00,134.37,134.4,134.31,134.33,26674.0,123.1819,123.2094,123.1269,123.1453,26674.0
2021-06-11 15:40:00,134.32,134.34,134.2,134.27,38706.0,123.1361,123.1544,123.0261,123.0903,38706.0
2021-06-11 15:45:00,134.26,134.41,134.26,134.37,50599.0,123.0811,123.2186,123.0811,123.1819,50599.0
2021-06-11 15:50:00,134.38,134.46,134.2,134.45,141952.0,123.1911,123.2645,123.0261,123.2553,141952.0
2021-06-11 15:55:00,134.44,134.65,134.36,134.63,291017.0,123.2461,123.4386,123.1728,123.4203,291017.0
2021-06-14 09:30:00,135.23,135.49,134.8,134.94,193878.0,123.9703,124.2087,123.5761,123.7045,193878.0
2021-06-14 09:35:00,134.94,135.29,134.79,135.22,61043.0,123.7045,124.0253,123.567,123.9612,61043.0
2021-06-14 09:40:00,135.27,135.87,135.24,135.83,291737.0,124.007,124.5571,123.9795,124.5204,291737.0
2021-06-14 09:45:00,135.81,136.34,135.71,136.16,351410.0,124.502,124.9879,124.4104,124.8229,351410.0
2021-06-14 09:50:00,136.16,136.32,135.57,135.66,95403.0,124.8229,124.9696,124.282,124.3645,95403.0
2021-06-14 09:55:00,135.67,135.81,135.52,135.72,38168.0,124.3737,124.502,124.2362,124.4195,38168.0
2021-06-14 10:00:00,135.74,135.78,135.3,135.47,43303.0,124.4379,124.4745,124.0345,124.1904,43303.0
2021-06-14 10:05:00,135.51,135.52,135.17,135.22,59705.0,124.227,124.2362,123.9153,123.9612,59705.0
2021-06-14 10:10:00,135.24,135.29,134.99,135.08,65718.0,123.9795,124.0253,123.7503,123.8328,65718.0
2021-06-14 10:15:00,135.08,135.18,135.02,135.13,52494.0,123.8328,123.9245,123.7778,123.8787,52494.0
2021-06-14 10:20:00,135.14,135.18,134.85,134.92,45101.0,123.8878,123.9245,123.622,123.6862,45101.0
2021-06-14 10:25:00,134.94,135.01,134.84,134.95,49059.0,123.7045,123.7687,123.6128,123.7137,49059.0
2021-06-14 10:30:00,134.94,135.2,134.82,134.97,99842.0,123.7045,123.9428,123.5945,123.732,99842.0
2021-06-14 10:35:00,134.97,135.18,134.78,135.17,44589.0,123.732,123.9245,123.5578,123.9153,44589.0
2021-06-14 10:40:00,135.16,135.25,135.05,135.06,29129.0,123.9062,123.9887,123.8053,123.8145,29129.0
2021-06-14 10:45:00,135.07,135.18,135.04,135.11,22638.0,123.8237,123.9245,123.7962,123.8603,22638.0
2021-06-14 10:50:00,135.12,135.29,135.08,135.25,38986.0,123.8695,124.0253,123.8328,123.9887,38986.0
2021-06-14 10:55:00,135.25,135.42,135.22,135.41,107066.0,123.9887,124.1445,123.9612,124.1354,107066.0
2021-06-14 11:00:00,135.4,135.67,135.35,135.53,74430.0,124.1262,124.3737,124.0803,124.2454,74430.0
2021-06-14 11:05:00,135.52,135.71,135.52,135.63,56100.0,124.2362,124.4104,124.2362,124.337,56100.0
2021-06-14 11:10:00,135.64,135.77,135.64,135.68,41156.0,124.3462,124.4654,124.3462,124.3829,41156.0
2021-06-14 11:15:00,135.69,135.7,135.54,135.58,32703.0,124.392,124.4012,124.2545,124.2912,32703.0
2021-06-14 11:20:00,135.59,135.67,135.52,135.6,29303.0,124.3004,124.3737,124.2362,124.3095,29303.0
2021-06-14 11:25:00,135.61,135.88,135.61,135.88,39605.0,124.3187,124.5662,124.3187,124.5662,39605.0
2021-06-14 11:30:00,135.88,135.97,135.83,135.94,40398.0,124.5662,124.6487,124.5204,124.6212,40398.0
2021-06-14 11:35:00,135.94,135.97,135.75,135.96,32750.0,124.6212,124.6487,124.447,124.6396,32750.0
2021-06-14 11:40:00,135.98,136.0,135.84,135.89,35706.0,124.6579,124.6762,124.5295,124.5754,35706.0
2021-06-14 11:45:00,135.91,135.96,135.8,135.95,31823.0,124.5937,124.6396,124.4929,124.6304,31823.0
2021-06-14 11:50:00,135.97,136.0,135.88,135.97,40252.0,124.6487,124.6762,124.5662,124.6487,40252.0
2021-06-14 11:55:00,135.97,136.1,135.96,136.09,58013.0,124.6487,124.7679,124.6396,124.7587,58013.0
2021-06-14 12:00:00,136.1,136.83,136.09,136.8,178548.0,124.7679,125.4371,124.7587,125.4096,178548.0
2021-06-14 12:05:00,136.81,137.01,136.77,136.89,254796.0,125.4188,125.6021,125.3821,125.4921,254796.0
2021-06-14 12:10:00,136.89,137.1,136.78,137.09,107944.0,125.4921,125.6846,125.3913,125.6755,107944.0
2021-06-14 12:15:00,137.09,137.1,136.86,136.97,135663.0,125.6755,125.6846,125.4646,125.5655,135663.0
2021-06-14 12:20:00,137.0,137.1,136.92,136.99,99381.0,125.593,125.6846,125.5196,125.5838,99381.0
2021-06-14 12:25:00,136.98,137.01,136.6,136.63,63325.0,125.5746,125.6021,125.2263,125.2538,63325.0
2021-06-14 12:30:00,136.63,136.67,136.36,136.36,30457.0,125.2538,125.2904,125.0063,125.0063,30457.0
2021-06-14 12:35:00,136.37,136.55,136.36,136.43,22020.0,125.0154,125.1804,125.0063,125.0704,22020.0
2021-06-14 12:40:00,136.42,136.51,136.42,136.42,21288.0,125.0613,125.1438,125.0613,125.0613,21288.0
2021-06-14 12:45:00,136.42,136.53,136.38,136.39,20129.0,125.0613,125.1621,125.0246,125.0338,20129.0
2021-06-14 12:50:00,136.39,136.53,136.36,136.37,43709.0,125.0338,125.1621,125.0063,125.0154,43709.0
2021-06-14 12:55:00,136.36,136.4,136.19,136.19,29123.0,125.0063,125.0429,124.8504,124.8504,29123.0
2021-06-14 13:00:00,136.19,136.39,136.16,136.31,22855.0,124.8504,125.0338,124.8229,124.9604,22855.0
2021-06-14 13:05:00,136.32,136.47,136.3,136.46,16465.0,124.9696,125.1071,124.9512,125.0979,16465.0
2021-06-14 13:10:00,136.46,136.53,136.4,136.43,43654.0,125.0979,125.1621,125.0429,125.0704,43654.0
2021-06-14 13:15:00,136.43,136.59,136.43,136.53,35771.0,125.0704,125.2171,125.0704,125.1621,35771.0
2021-06-14 13:20:00,136.55,136.61,136.46,136.47,32341.0,125.1804,125.2354,125.0979,125.1071,32341.0
2021-06-14 13:25:00,136.48,136.6,136.46,136.59,27472.0,125.1163,125.2263,125.0979,125.2171,27472.0
2021-06-14 13:30:00,136.59,136.67,136.59,136.64,18161.0,125.2171,125.2904,125.2171,125.2629,18161.0
2021-06-14 13:35:00,136.65,136.68,136.5,136.59,32310.0,125.2721,125.2996,125.1346,125.2171,32310.0
2021-06-14 13:40:00,136.59,136.6,136.42,136.42,38219.0,125.2171,125.2263,125.0613,125.0613,38219.0
2021-06-14 13:45:00,136.43,136.66,136.42,136.59,31621.0,125.0704,125.2813,125.0613,125.2171,31621.0
2021-06-14 13:50:00,136.59,136.59,136.46,136.52,21060.0,125.2171,125.2171,125.0979,125.1529,21060.0
2021-06-14 13:55:00,136.52,136.62,136.5,136.61,27304.0,125.1529,125.2446,125.1346,125.2354,27304.0
2021-06-14 14:00:00,136.61,136.65,136.53,136.56,21167.0,125.2354,125.2721,125.1621,125.1896,21167.0
2021-06-14 14:05:00,136.57,136.65,136.42,136.43,41083.0,125.1988,125.2721,125.0613,125.0704,41083.0
2021-06-14 14:10:00,136.45,136.52,136.41,136.5,21157.0,125.0888,125.1529,125.0521,125.1346,21157.0
2021-06-14 14:15:00,136.5,136.55,136.46,136.52,34801.0,125.1346,125.1804,125.0979,125.1529,34801.0
2021-06-14 14:20:00,136.53,136.56,136.33,136.33,32253.0,125.1621,125.1896,124.9788,124.9788,32253.0
2021-06-14 14:25:00,136.33,136.33,136.17,136.22,34025.0,124.9788,124.9788,124.8321,124.8779,34025.0
2021-06-14 14:30:00,136.22,136.28,136.18,136.28,36636.0,124.8779,124.9329,124.8412,124.9329,36636.0
2021-06-14 14:35:00,136.26,136.31,136.2,136.28,20337.0,124.9146,124.9604,124.8596,124.9329,20337.0
2021-06-14 14:40:00,136.3,136.41,136.28,136.4,29632.0,124.9512,125.0521,124.9329,125.0429,29632.0
2021-06-14 14:45:00,136.4,136.4,136.3,136.33,38747.0,125.0429,125.0429,124.9512,124.9788,38747.0
2021-06-14 14:50:00,136.31,136.37,136.25,136.37,44066.0,124.9604,125.0154,124.9054,125.0154,44066.0
2021-06-14 14:55:00,136.36,136.37,136.23,136.32,18287.0,125.0063,125.0154,124.8871,124.9696,18287.0
2021-06-14 15:00:00,136.3,136.31,136.2,136.23,88187.0,124.9512,124.9604,124.8596,124.8871,88187.0
2021-06-14 15:05:00,136.25,136.27,136.15,136.24,30556.0,124.9054,124.9237,124.8137,124.8962,30556.0
2021-06-14 15:10:00,136.27,136.28,136.13,136.17,25835.0,124.9237,124.9329,124.7954,124.8321,25835.0
2021-06-14 15:15:00,136.17,136.24,136.14,136.24,30330.0,124.8321,124.8962,124.8046,124.8962,30330.0
2021-06-14 15:20:00,136.23,136.31,136.2,136.27,23574.0,124.8871,124.9604,124.8596,124.9237,23574.0
2021-06-14 15:25:00,136.27,136.38,136.22,136.38,33121.0,124.9237,125.0246,124.8779,125.0246,33121.0
2021-06-14 15:30:00,136.38,136.48,136.34,136.46,51365.0,125.0246,125.1163,124.9879,125.0979,51365.0
2021-06-14 15:35:00,136.46,136.58,136.43,136.49,60908.0,125.0979,125.2079,125.0704,125.1254,60908.0
2021-06-14 15:40:00,136.5,136.67,136.49,136.63,55830.0,125.1346,125.2904,125.1254,125.2538,55830.0
2021-06-14 15:45:00,136.64,136.8,136.53,136.77,110466.0,125.2629,125.4096,125.1621,125.3821,110466.0
2021-06-14 15:50:00,136.77,137.1,136.76,137.03,228236.0,125.3821,125.6846,125.3729,125.6205,228236.0
2021-06-14 15:55:00,137.04,137.31,136.95,137.31,380154.0,125.6296,125.8772,125.5471,125.8772,380154.0
2021-06-15 09:30:00,137.16,137.3,136.43,136.54,191716.0,125.7396,125.868,125.0704,125.1713,191716.0
2021-06-15 09:35:00,136.57,136.82,136.32,136.62,49371.0,125.1988,125.428,124.9696,125.2446,49371.0
2021-06-15 09:40:00,136.64,136.95,136.63,136.9,75878.0,125.2629,125.5471,125.2538,125.5013,75878.0
2021-06-15 09:45:00,136.91,137.2,136.9,137.08,80498.0,125.5105,125.7763,125.5013,125.6663,80498.0
2021-06-15 09:50:00,137.09,137.28,137.04,137.25,54135.0,125.6755,125.8497,125.6296,125.8221,54135.0
2021-06-15 09:55:00,137.25,137.38,137.03,137.2,68025.0,125.8221,125.9413,125.6205,125.7763,68025.0
2021-06-15 10:00:00,137.2,137.29,136.95,137.07,52976.0,125.7763,125.8588,125.5471,125.6571,52976.0
2021-06-15 10:05:00,137.06,137.06,136.63,136.82,41640.0,125.648,125.648,125.2538,125.428,41640.0
2021-06-15 10:10:00,136.8,136.86,136.67,136.7,32800.0,125.4096,125.4646,125.2904,125.3179,32800.0
2021-06-15 10:15:00,136.72,136.78,136.56,136.58,30025.0,125.3363,125.3913,125.1896,125.2079,30025.0
2021-06-15 10:20:00,136.56,136.7,136.31,136.44,30590.0,125.1896,125.3179,124.9604,125.0796,30590.0
2021-06-15 10:25:00,136.47,136.51,136.21,136.22,30567.0,125.1071,125.1438,124.8687,124.8779,30567.0
2021-06-15 10:30:00,136.22,136.45,136.2,136.4,32614.0,124.8779,125.0888,124.8596,125.0429,32614.0
2021-06-15 10:35:00,136.34,136.5,136.29,136.5,22450.0,124.9879,125.1346,124.9421,125.1346,22450.0
2021-06-15 10:40:00,136.51,136.54,136.26,136.37,29751.0,125.1438,125.1713,124.9146,125.0154,29751.0
2021-06-15 10:45:00,136.36,136.51,136.27,136.51,21538.0,125.0063,125.1438,124.9237,125.1438,21538.0
2021-06-15 10:50:00,136.5,136.55,136.33,136.38,34914.0,125.1346,125.1804,124.9788,125.0246,34914.0
2021-06-15 10:55:00,136.39,136.46,136.24,136.26,39695.0,125.0338,125.0979,124.8962,124.9146,39695.0
2021-06-15 11:00:00,136.25,136.29,136.15,136.18,37100.0,124.9054,124.9421,124.8137,124.8412,37100.0
2021-06-15 11:05:00,136.16,136.27,136.13,136.13,27642.0,124.8229,124.9237,124.7954,124.7954,27642.0
2021-06-15 11:10:00,136.13,136.15,135.96,135.97,48463.0,124.7954,124.8137,124.6396,124.6487,48463.0
2021-06-15 11:15:00,136.0,136.21,135.92,136.18,41473.0,124.6762,124.8687,124.6029,124.8412,41473.0
2021-06-15 11:20:00,136.16,136.17,136.01,136.15,64158.0,124.8229,124.8321,124.6854,124.8137,64158.0
2021-06-15 11:25:00,136.15,136.16,135.86,135.93,61685.0,124.8137,124.8229,124.5479,124.6121,61685.0
2021-06-15 11:30:00,135.89,135.95,135.84,135.92,29738.0,124.5754,124.6304,124.5295,124.6029,29738.0
2021-06-15 11:35:00,135.91,135.93,135.69,135.83,36972.0,124.5937,124.6121,124.392,124.5204,36972.0
2021-06-15 11:40:00,135.82,136.04,135.8,136.02,39402.0,124.5112,124.7129,124.4929,124.6946,39402.0
2021-06-15 11:45:00,136.01,136.05,135.95,136.03,18589.0,124.6854,124.7221,124.6304,124.7037,18589.0
2021-06-15 11:50:00,136.03,136.04,135.87,135.94,50304.0,124.7037,124.7129,124.5571,124.6212,50304.0
2021-06-15 11:55:00,135.97,136.18,135.95,136.17,29481.0,124.6487,124.8412,124.6304,124.8321,29481.0
2021-06-15 12:00:00,136.18,136.33,136.16,136.32,20663.0,124.8412,124.9788,124.8229,124.9696,20663.0
2021-06-15 12:05:00,136.33,136.36,136.26,136.34,15439.0,124.9788,125.0063,124.9146,124.9879,15439.0
2021-06-15 12:10:00,136.36,136.39,136.32,136.36,21844.0,125.0063,125.0338,124.9696,125.0063,21844.0
2021-06-15 12:15:00,136.36,136.43,136.31,136.41,28519.0,125.0063,125.0704,124.9604,125.0521,28519.0
2021-06-15 12:20:00,136.41,136.49,136.39,136.47,62271.0,125.0521,125.1254,125.0338,125.1071,62271.0
2021-06-15 12:25:00,136.47,136.58,136.44,136.58,30116.0,125.1071,125.2079,125.0796,125.2079,30116.0
2021-06-15 12:30:00,136.58,136.69,136.52,136.66,98992.0,125.2079,125.3088,125.1529,125.2813,98992.0
2021-06-15 12:35:00,136.66,136.87,136.63,136.83,56778.0,125.2813,125.4738,125.2538,125.4371,56778.0
2021-06-15 12:40:00,136.83,136.83,136.55,136.62,34293.0,125.4371,125.4371,125.1804,125.2446,34293.0
2021-06-15 12:45:00,136.61,136.67,136.52,136.52,39361.0,125.2354,125.2904,125.1529,125.1529,39361.0
2021-06-15 12:50:00,136.52,136.56,136.48,136.52,25088.0,125.1529,125.1896,125.1163,125.1529,25088.0
2021-06-15 12:55:00,136.49,136.61,136.41,136.56,22096.0,125.1254,125.2354,125.0521,125.1896,22096.0
2021-06-15 13:00:00,136.56,136.57,136.45,136.54,31006.0,125.1896,125.1988,125.0888,125.1713,31006.0
2021-06-15 13:05:00,136.54,136.69,136.54,136.69,21954.0,125.1713,125.3088,125.1713,125.3088,21954.0
2021-06-15 13:10:00,136.68,136.75,136.65,136.72,30298.0,125.2996,125.3638,125.2721,125.3363,30298.0
2021-06-15 13:15:00,136.71,136.71,136.5,136.6,19956.0,125.3271,125.3271,125.1346,125.2263,19956.0
2021-06-15 13:20:00,136.6,136.62,136.45,136.55,18442.0,125.2263,125.2446,125.0888,125.1804,18442.0
2021-06-15 13:25:00,136.58,136.6,136.47,136.47,27745.0,125.2079,125.2263,125.1071,125.1071,27745.0
2021-06-15 13:30:00,136.49,136.63,136.48,136.62,19822.0,125.1254,125.2538,125.1163,125.2446,19822.0
2021-06-15 13:35:00,136.62,136.68,136.58,136.6,28242.0,125.2446,125.2996,125.2079,125.2263,28242.0
2021-06-15 13:40:00,136.61,136.61,136.5,136.52,16206.0,125.2354,125.2354,125.1346,125.1529,16206.0
2021-06-15 13:45:00,136.52,136.58,136.45,136.58,18810.0,125.1529,125.2079,125.0888,125.2079,18810.0
2021-06-15 13:50:00,136.56,136.67,136.55,136.57,21514.0,125.1896,125.2904,125.1804,125.1988,21514.0
2021-06-15 13:55:00,136.55,136.62,136.52,136.6,18214.0,125.1804,125.2446,125.1529,125.2263,18214.0
2021-06-15 14:00:00,136.6,136.68,136.6,136.61,30825.0,125.2263,125.2996,125.2263,125.2354,30825.0
2021-06-15 14:05:00,136.61,136.64,136.5,136.5,27988.0,125.2354,125.2629,125.1346,125.1346,27988.0
2021-06-15 14:10:00,136.47,136.51,135.94,135.94,62778.0,125.1071,125.1438,124.6212,124.6212,62778.0
2021-06-15 14:15:00,135.91,136.03,135.87,136.02,25902.0,124.5937,124.7037,124.5571,124.6946,25902.0
2021-06-15 14:20:00,136.02,136.03,135.85,135.89,31883.0,124.6946,124.7037,124.5387,124.5754,31883.0
2021-06-15 14:25:00,135.88,135.88,135.77,135.78,30088.0,124.5662,124.5662,124.4654,124.4745,30088.0
2021-06-15 14:30:00,135.77,135.83,135.68,135.76,55851.0,124.4654,124.5204,124.3829,124.4562,55851.0
2021-06-15 14:35:00,135.78,135.79,135.64,135.65,34296.0,124.4745,124.4837,124.3462,124.3554,34296.0
2021-06-15 14:40:00,135.64,135.73,135.6,135.69,33122.0,124.3462,124.4287,124.3095,124.392,33122.0
2021-06-15 14:45:00,135.68,135.78,135.67,135.78,22595.0,124.3829,124.4745,124.3737,124.4745,22595.0
2021-06-15 14:50:00,135.78,135.78,135.61,135.69,33755.0,124.4745,124.4745,124.3187,124.392,33755.0
2021-06-15 14:55:00,135.69,135.85,135.69,135.72,18156.0,124.392,124.5387,124.392,124.4195,18156.0
2021-06-15 15:00:00,135.71,135.71,135.4,135.44,50802.0,124.4104,124.4104,124.1262,124.1629,50802.0
2021-06-15 15:05:00,135.44,135.63,135.44,135.6,26247.0,124.1629,124.337,124.1629,124.3095,26247.0
2021-06-15 15:10:00,135.6,135.64,135.46,135.48,24747.0,124.3095,124.3462,124.1812,124.1995,24747.0
2021-06-15 15:15:00,135.48,135.57,135.46,135.56,20823.0,124.1995,124.282,124.1812,124.2729,20823.0
2021-06-15 15:20:00,135.55,135.59,135.43,135.46,31568.0,124.2637,124.3004,124.1537,124.1812,31568.0
2021-06-15 15:25:00,135.45,135.53,135.44,135.51,30307.0,124.172,124.2454,124.1629,124.227,30307.0
2021-06-15 15:30:00,135.52,135.55,135.41,135.45,43038.0,124.2362,124.2637,124.1354,124.172,43038.0
2021-06-15 15:35:00,135.46,135.48,135.23,135.43,57788.0,124.1812,124.1995,123.9703,124.1537,57788.0
2021-06-15 15:40:00,135.44,135.65,135.44,135.55,42644.0,124.1629,124.3554,124.1629,124.2637,42644.0
2021-06-15 15:45:00,135.55,135.74,135.55,135.74,66393.0,124.2637,124.4379,124.2637,124.4379,66393.0
2021-06-15 15:50:00,135.72,135.73,135.24,135.4,150216.0,124.4195,124.4287,123.9795,124.1262,150216.0
2021-06-15 15:55:00,135.39,135.6,135.37,135.58,231527.0,124.117,124.3095,124.0987,124.2912,231527.0
2021-06-16 09:30:00,136.14,137.05,136.14,136.71,190648.0,124.8046,125.6388,124.8046,125.3271,190648.0
2021-06-16 09:35:00,136.71,136.71,136.2,136.41,80844.0,125.3271,125.3271,124.8596,125.0521,80844.0
2021-06-16 09:40:00,136.41,136.82,136.29,136.6,78958.0,125.0521,125.428,124.9421,125.2263,78958.0
2021-06-16 09:45:00,136.59,136.65,136.13,136.17,52401.0,125.2171,125.2721,124.7954,124.8321,52401.0
2021-06-16 09:50:00,136.19,136.3,135.75,135.76,64807.0,124.8504,124.9512,124.447,124.4562,64807.0
2021-06-16 09:55:00,135.76,136.08,135.75,136.01,41824.0,124.4562,124.7496,124.447,124.6854,41824.0
2021-06-16 10:00:00,136.02,136.33,136.01,136.16,42299.0,124.6946,124.9788,124.6854,124.8229,42299.0
2021-06-16 10:05:00,136.19,136.53,136.17,136.29,59510.0,124.8504,125.1621,124.8321,124.9421,59510.0
2021-06-16 10:10:00,136.31,136.57,136.27,136.48,39403.0,124.9604,125.1988,124.9237,125.1163,39403.0
2021-06-16 10:15:00,136.49,136.6,136.38,136.47,40575.0,125.1254,125.2263,125.0246,125.1071,40575.0
2021-06-16 10:20:00,136.47,136.54,136.2,136.23,36393.0,125.1071,125.1713,124.8596,124.8871,36393.0
2021-06-16 10:25:00,136.26,136.29,136.06,136.14,27958.0,124.9146,124.9421,124.7312,124.8046,27958.0
2021-06-16 10:30:00,136.14,136.14,135.82,135.84,39032.0,124.8046,124.8046,124.5112,124.5295,39032.0
2021-06-16 10:35:00,135.83,136.06,135.77,136.03,32981.0,124.5204,124.7312,124.4654,124.7037,32981.0
2021-06-16 10:40:00,136.02,136.13,135.91,136.05,38341.0,124.6946,124.7954,124.5937,124.7221,38341.0
2021-06-16 10:45:00,136.04,136.07,135.88,135.98,36671.0,124.7129,124.7404,124.5662,124.6579,36671.0
2021-06-16 10:50:00,135.98,136.06,135.87,136.0,23855.0,124.6579,124.7312,124.5571,124.6762,23855.0
2021-06-16 10:55:00,136.03,136.14,135.96,136.11,29678.0,124.7037,124.8046,124.6396,124.7771,29678.0
2021-06-16 11:00:00,136.12,136.37,136.11,136.25,65062.0,124.7862,125.0154,124.7771,124.9054,65062.0
2021-06-16 11:05:00,136.25,136.39,136.11,136.31,39538.0,124.9054,125.0338,124.7771,124.9604,39538.0
2021-06-16 11:10:00,136.32,136.32,136.1,136.12,31851.0,124.9696,124.9696,124.7679,124.7862,31851.0
2021-06-16 11:15:00,136.12,136.37,136.12,136.31,28327.0,124.7862,125.0154,124.7862,124.9604,28327.0
2021-06-16 11:20:00,136.3,136.45,136.27,136.28,48510.0,124.9512,125.0888,124.9237,124.9329,48510.0
2021-06-16 11:25:00,136.28,136.37,136.17,136.17,32078.0,124.9329,125.0154,124.8321,124.8321,32078.0
2021-06-16 11:30:00,136.16,136.32,136.12,136.19,35263.0,124.8229,124.9696,124.7862,124.8504,35263.0
2021-06-16 11:35:00,136.21,136.3,136.1,136.13,26393.0,124.8687,124.9512,124.7679,124.7954,26393.0
2021-06-16 11:40:00,136.12,136.25,136.1,136.17,24683.0,124.7862,124.9054,124.7679,124.8321,24683.0
2021-06-16 11:45:00,136.18,136.25,136.12,136.2,20861.0,124.8412,124.9054,124.7862,124.8596,20861.0
2021-06-16 11:50:00,136.19,136.24,136.11,136.13,26202.0,124.8504,124.8962,124.7771,124.7954,26202.0
2021-06-16 11:55:00,136.11,136.13,136.01,136.02,20944.0,124.7771,124.7954,124.6854,124.6946,20944.0
2021-06-16 12:00:00,136.02,136.04,135.86,135.87,21909.0,124.6946,124.7129,124.5479,124.5571,21909.0
2021-06-16 12:05:00,135.87,135.93,135.69,135.77,32819.0,124.5571,124.6121,124.392,124.4654,32819.0
2021-06-16 12:10:00,135.72,135.75,135.47,135.49,40010.0,124.4195,124.447,124.1904,124.2087,40010.0
2021-06-16 12:15:00,135.49,135.72,135.47,135.64,41511.0,124.2087,124.4195,124.1904,124.3462,41511.0
2021-06-16 12:20:00,135.63,135.65,135.48,135.48,18831.0,124.337,124.3554,124.1995,124.1995,18831.0
2021-06-16 12:25:00,135.49,135.5,135.31,135.49,41098.0,124.2087,124.2179,124.0437,124.2087,41098.0
2021-06-16 12:30:00,135.48,135.74,135.48,135.65,24228.0,124.1995,124.4379,124.1995,124.3554,24228.0
2021-06-16 12:35:00,135.66,135.75,135.65,135.67,18688.0,124.3645,124.447,124.3554,124.3737,18688.0
2021-06-16 12:40:00,135.68,135.78,135.68,135.75,20008.0,124.3829,124.4745,124.3829,124.447,20008.0
2021-06-16 12:45:00,135.74,135.86,135.71,135.81,34479.0,124.4379,124.5479,124.4104,124.502,34479.0
2021-06-16 12:50:00,135.8,135.83,135.75,135.77,28716.0,124.4929,124.5204,124.447,124.4654,28716.0
2021-06-16 12:55:00,135.77,135.9,135.76,135.87,27079.0,124.4654,124.5846,124.4562,124.5571,27079.0
2021-06-16 13:00:00,135.87,135.89,135.74,135.88,23665.0,124.5571,124.5754,124.4379,124.5662,23665.0
2021-06-16 13:05:00,135.9,135.91,135.81,135.86,21661.0,124.5846,124.5937,124.502,124.5479,21661.0
2021-06-16 13:10:00,135.86,135.98,135.84,135.92,16636.0,124.5479,124.6579,124.5295,124.6029,16636.0
2021-06-16 13:15:00,135.91,135.92,135.75,135.8,29483.0,124.5937,124.6029,124.447,124.4929,29483.0
2021-06-16 13:20:00,135.81,135.91,135.74,135.76,17095.0,124.502,124.5937,124.4379,124.4562,17095.0
2021-06-16 13:25:00,135.78,135.83,135.62,135.64,56248.0,124.4745,124.5204,124.3279,124.3462,56248.0
2021-06-16 13:30:00,135.63,136.09,135.63,136.03,28818.0,124.337,124.7587,124.337,124.7037,28818.0
2021-06-16 13:35:00,136.03,136.1,136.0,136.01,29227.0,124.7037,124.7679,124.6762,124.6854,29227.0
2021-06-16 13:40:00,136.0,136.0,135.83,135.86,14161.0,124.6762,124.6762,124.5204,124.5479,14161.0
2021-06-16 13:45:00,135.84,135.87,135.6,135.67,24010.0,124.5295,124.5571,124.3095,124.3737,24010.0
2021-06-16 13:50:00,135.69,135.83,135.64,135.8,25007.0,124.392,124.5204,124.3462,124.4929,25007.0
2021-06-16 13:55:00,135.81,135.91,135.65,135.73,24549.0,124.502,124.5937,124.3554,124.4287,24549.0
2021-06-16 14:00:00,135.72,135.72,134.54,134.92,323149.0,124.4195,124.4195,123.3378,123.6862,323149.0
2021-06-16 14:05:00,134.99,135.42,134.8,135.32,51649.0,123.7503,124.1445,123.5761,124.0528,51649.0
2021-06-16 14:10:00,135.3,135.32,134.73,134.76,69617.0,124.0345,124.0528,123.512,123.5395,69617.0
2021-06-16 14:15:00,134.69,134.72,134.0,134.09,251764.0,123.4753,123.5028,122.8428,122.9253,251764.0
2021-06-16 14:20:00,134.12,134.45,134.08,134.4,124625.0,122.9528,123.2553,122.9161,123.2094,124625.0
2021-06-16 14:25:00,134.39,135.09,134.39,134.8,81916.0,123.2003,123.842,123.2003,123.5761,81916.0
2021-06-16 14:30:00,134.79,135.13,134.4,134.4,109621.0,123.567,123.8787,123.2094,123.2094,109621.0
2021-06-16 14:35:00,134.45,134.52,134.1,134.13,141900.0,123.2553,123.3195,122.9344,122.9619,141900.0
2021-06-16 14:40:00,134.19,134.27,133.73,133.73,181903.0,123.0169,123.0903,122.5952,122.5952,181903.0
2021-06-16 14:45:00,133.72,134.25,133.66,133.98,124812.0,122.5861,123.0719,122.5311,122.8244,124812.0
2021-06-16 14:50:00,133.92,134.27,133.81,134.22,81756.0,122.7694,123.0903,122.6686,123.0444,81756.0
2021-06-16 14:55:00,134.22,134.45,134.14,134.26,51434.0,123.0444,123.2553,122.9711,123.0811,51434.0
2021-06-16 15:00:00,134.24,134.31,133.92,134.02,88818.0,123.0628,123.1269,122.7694,122.8611,88818.0
2021-06-16 15:05:00,134.02,134.48,134.0,134.47,28161.0,122.8611,123.2828,122.8428,123.2736,28161.0
2021-06-16 15:10:00,134.49,134.85,134.48,134.84,48904.0,123.292,123.622,123.2828,123.6128,48904.0
2021-06-16 15:15:00,134.85,135.04,134.76,135.04,51883.0,123.622,123.7962,123.5395,123.7962,51883.0
2021-06-16 15:20:00,135.04,135.17,134.95,135.13,42188.0,123.7962,123.9153,123.7137,123.8787,42188.0
2021-06-16 15:25:00,135.15,135.25,135.01,135.01,53264.0,123.897,123.9887,123.7687,123.7687,53264.0
2021-06-16 15:30:00,135.03,135.21,134.96,134.99,35445.0,123.787,123.952,123.7228,123.7503,35445.0
2021-06-16 15:35:00,134.96,135.29,134.95,135.29,51232.0,123.7228,124.0253,123.7137,124.0253,51232.0
2021-06-16 15:40:00,135.29,135.58,135.21,135.22,95732.0,124.0253,124.2912,123.952,123.9612,95732.0
2021-06-16 15:45:00,135.22,135.23,135.02,135.02,68875.0,123.9612,123.9703,123.7778,123.7778,68875.0
2021-06-16 15:50:00,135.0,135.02,134.77,134.86,110005.0,123.7595,123.7778,123.5486,123.6311,110005.0
2021-06-16 15:55:00,134.91,135.03,134.84,134.95,181825.0,123.677,123.787,123.6128,123.7137,181825.0
2021-06-17 09:30:00,134.31,134.78,134.21,134.72,138635.0,123.1269,123.5578,123.0353,123.5028,138635.0
2021-06-17 09:35:00,134.74,135.25,134.63,135.17,47783.0,123.5211,123.9887,123.4203,123.9153,47783.0
2021-06-17 09:40:00,135.17,135.35,134.84,135.02,48996.0,123.9153,124.0803,123.6128,123.7778,48996.0
2021-06-17 09:45:00,135.03,135.35,134.93,134.98,50990.0,123.787,124.0803,123.6953,123.7412,50990.0
2021-06-17 09:50:00,134.98,135.37,134.98,135.27,56385.0,123.7412,124.0987,123.7412,124.007,56385.0
2021-06-17 09:55:00,135.28,135.4,135.11,135.27,38146.0,124.0162,124.1262,123.8603,124.007,38146.0
2021-06-17 10:00:00,135.26,135.6,135.25,135.51,47773.0,123.9978,124.3095,123.9887,124.227,47773.0
2021-06-17 10:05:00,135.54,135.69,135.33,135.37,68309.0,124.2545,124.392,124.062,124.0987,68309.0
2021-06-17 10:10:00,135.38,135.6,135.34,135.6,40585.0,124.1079,124.3095,124.0712,124.3095,40585.0
2021-06-17 10:15:00,135.62,135.7,135.46,135.69,47708.0,124.3279,124.4012,124.1812,124.392,47708.0
2021-06-17 10:20:00,135.68,135.88,135.54,135.85,40512.0,124.3829,124.5662,124.2545,124.5387,40512.0
2021-06-17 10:25:00,135.87,135.96,135.79,135.8,43712.0,124.5571,124.6396,124.4837,124.4929,43712.0
2021-06-17 10:30:00,135.8,136.2,135.78,136.1,192957.0,124.4929,124.8596,124.4745,124.7679,192957.0
2021-06-17 10:35:00,136.13,136.49,136.07,136.36,52961.0,124.7954,125.1254,124.7404,125.0063,52961.0
2021-06-17 10:40:00,136.36,136.41,136.05,136.05,45618.0,125.0063,125.0521,124.7221,124.7221,45618.0
2021-06-17 10:45:00,136.07,136.11,135.69,135.75,53569.0,124.7404,124.7771,124.392,124.447,53569.0
2021-06-17 10:50:00,135.69,135.82,135.56,135.56,40980.0,124.392,124.5112,124.2729,124.2729,40980.0
2021-06-17 10:55:00,135.56,135.63,135.42,135.59,36849.0,124.2729,124.337,124.1445,124.3004,36849.0
2021-06-17 11:00:00,135.58,135.75,135.34,135.41,42031.0,124.2912,124.447,124.0712,124.1354,42031.0
2021-06-17 11:05:00,135.42,135.66,135.41,135.62,32979.0,124.1445,124.3645,124.1354,124.3279,32979.0
2021-06-17 11:10:00,135.61,135.62,135.4,135.56,55499.0,124.3187,124.3279,124.1262,124.2729,55499.0
2021-06-17 11:15:00,135.56,135.9,135.49,135.83,49013.0,124.2729,124.5846,124.2087,124.5204,49013.0
2021-06-17 11:20:00,135.84,136.09,135.75,135.96,54412.0,124.5295,124.7587,124.447,124.6396,54412.0
2021-06-17 11:25:00,135.96,136.33,135.92,136.32,51700.0,124.6396,124.9788,124.6029,124.9696,51700.0
2021-06-17 11:30:00,136.31,136.6,136.24,136.58,94504.0,124.9604,125.2263,124.8962,125.2079,94504.0
2021-06-17 11:35:00,136.6,136.62,136.37,136.39,46070.0,125.2263,125.2446,125.0154,125.0338,46070.0
2021-06-17 11:40:00,136.42,136.5,136.32,136.38,33459.0,125.0613,125.1346,124.9696,125.0246,33459.0
2021-06-17 11:45:00,136.4,136.41,136.22,136.39,34279.0,125.0429,125.0521,124.8779,125.0338,34279.0
2021-06-17 11:50:00,136.39,136.39,135.81,135.86,27970.0,125.0338,125.0338,124.502,124.5479,27970.0
2021-06-17 11:55:00,135.86,135.95,135.56,135.58,32576.0,124.5479,124.6304,124.2729,124.2912,32576.0
2021-06-17 12:00:00,135.59,135.79,135.5,135.71,28054.0,124.3004,124.4837,124.2179,124.4104,28054.0
2021-06-17 12:05:00,135.7,135.73,135.38,135.48,38505.0,124.4012,124.4287,124.1079,124.1995,38505.0
2021-06-17 12:10:00,135.47,135.53,135.37,135.48,27163.0,124.1904,124.2454,124.0987,124.1995,27163.0
2021-06-17 12:15:00,135.44,135.47,134.92,134.97,34468.0,124.1629,124.1904,123.6862,123.732,34468.0
2021-06-17 12:20:00,134.98,134.98,134.38,134.43,52368.0,123.7412,123.7412,123.1911,123.237,52368.0
2021-06-17 12:25:00,134.46,134.54,134.14,134.2,61059.0,123.2645,123.3378,122.9711,123.0261,61059.0
2021-06-17 12:30:00,134.17,134.39,134.09,134.39,81899.0,122.9986,123.2003,122.9253,123.2003,81899.0
2021-06-17 12:35:00,134.34,134.56,134.28,134.56,28956.0,123.1544,123.3561,123.0994,123.3561,28956.0
2021-06-17 12:40:00,134.57,134.63,134.38,134.46,34414.0,123.3653,123.4203,123.1911,123.2645,34414.0
2021-06-17 12:45:00,134.49,134.59,134.32,134.46,23644.0,123.292,123.3836,123.1361,123.2645,23644.0
2021-06-17 12:50:00,134.46,134.65,134.33,134.49,23086.0,123.2645,123.4386,123.1453,123.292,23086.0
2021-06-17 12:55:00,134.49,134.62,134.46,134.61,25382.0,123.292,123.4111,123.2645,123.402,25382.0
2021-06-17 13:00:00,134.64,134.81,134.64,134.78,21081.0,123.4295,123.5853,123.4295,123.5578,21081.0
2021-06-17 13:05:00,134.81,135.06,134.79,134.96,22147.0,123.5853,123.8145,123.567,123.7228,22147.0
2021-06-17 13:10:00,134.95,135.02,134.82,134.93,31491.0,123.7137,123.7778,123.5945,123.6953,31491.0
2021-06-17 13:15:00,134.95,135.04,134.9,134.9,23229.0,123.7137,123.7962,123.6678,123.6678,23229.0
2021-06-17 13:20:00,134.91,135.16,134.91,135.15,31113.0,123.677,123.9062,123.677,123.897,31113.0
2021-06-17 13:25:00,135.16,135.37,135.13,135.36,27932.0,123.9062,124.0987,123.8787,124.0895,27932.0
2021-06-17 13:30:00,135.37,135.51,135.31,135.46,24810.0,124.0987,124.227,124.0437,124.1812,24810.0
2021-06-17 13:35:00,135.46,135.55,135.41,135.55,25416.0,124.1812,124.2637,124.1354,124.2637,25416.0
2021-06-17 13:40:00,135.53,135.6,135.5,135.58,35177.0,124.2454,124.3095,124.2179,124.2912,35177.0
2021-06-17 13:45:00,135.58,135.58,135.43,135.53,28909.0,124.2912,124.2912,124.1537,124.2454,28909.0
2021-06-17 13:50:00,135.53,135.62,135.42,135.42,17230.0,124.2454,124.3279,124.1445,124.1445,17230.0
2021-06-17 13:55:00,135.43,135.46,135.32,135.42,20261.0,124.1537,124.1812,124.0528,124.1445,20261.0
2021-06-17 14:00:00,135.44,135.57,135.32,135.48,33842.0,124.1629,124.282,124.0528,124.1995,33842.0
2021-06-17 14:05:00,135.43,135.48,135.31,135.31,20813.0,124.1537,124.1995,124.0437,124.0437,20813.0
2021-06-17 14:10:00,135.31,135.51,135.31,135.49,28873.0,124.0437,124.227,124.0437,124.2087,28873.0
2021-06-17 14:15:00,135.49,135.63,135.49,135.54,44239.0,124.2087,124.337,124.2087,124.2545,44239.0
2021-06-17 14:20:00,135.54,135.58,135.45,135.48,17253.0,124.2545,124.2912,124.172,124.1995,17253.0
2021-06-17 14:25:00,135.47,135.58,135.39,135.56,17825.0,124.1904,124.2912,124.117,124.2729,17825.0
2021-06-17 14:30:00,135.58,135.6,135.35,135.4,44234.0,124.2912,124.3095,124.0803,124.1262,44234.0
2021-06-17 14:35:00,135.41,135.58,135.37,135.54,31520.0,124.1354,124.2912,124.0987,124.2545,31520.0
2021-06-17 14:40:00,135.55,135.56,135.43,135.51,21861.0,124.2637,124.2729,124.1537,124.227,21861.0
2021-06-17 14:45:00,135.52,135.59,135.38,135.45,25302.0,124.2362,124.3004,124.1079,124.172,25302.0
2021-06-17 14:50:00,135.43,135.53,135.41,135.47,19545.0,124.1537,124.2454,124.1354,124.1904,19545.0
2021-06-17 14:55:00,135.46,135.55,135.42,135.42,21191.0,124.1812,124.2637,124.1445,124.1445,21191.0
2021-06-17 15:00:00,135.43,135.6,135.29,135.56,41670.0,124.1537,124.3095,124.0253,124.2729,41670.0
2021-06-17 15:05:00,135.53,135.58,135.36,135.42,36162.0,124.2454,124.2912,124.0895,124.1445,36162.0
2021-06-17 15:10:00,135.43,135.68,135.38,135.67,48105.0,124.1537,124.3829,124.1079,124.3737,48105.0
2021-06-17 15:15:00,135.67,135.67,135.51,135.51,18781.0,124.3737,124.3737,124.227,124.227,18781.0
2021-06-17 15:20:00,135.52,135.57,135.44,135.44,29651.0,124.2362,124.282,124.1629,124.1629,29651.0
2021-06-17 15:25:00,135.45,135.56,135.43,135.54,29226.0,124.172,124.2729,124.1537,124.2545,29226.0
2021-06-17 15:30:00,135.54,135.65,135.47,135.48,63557.0,124.2545,124.3554,124.1904,124.1995,63557.0
2021-06-17 15:35:00,135.46,135.55,135.33,135.47,53637.0,124.1812,124.2637,124.062,124.1904,53637.0
2021-06-17 15:40:00,135.45,135.63,135.41,135.54,58559.0,124.172,124.337,124.1354,124.2545,58559.0
2021-06-17 15:45:00,135.54,135.64,135.43,135.54,93380.0,124.2545,124.3462,124.1537,124.2545,93380.0
2021-06-17 15:50:00,135.52,135.79,135.38,135.5,160505.0,124.2362,124.4837,124.1079,124.2179,160505.0
2021-06-17 15:55:00,135.51,135.6,135.24,135.33,273134.0,124.227,124.3095,123.9795,124.062,273134.0
2021-06-18 09:30:00,134.47,134.58,133.76,134.17,924074.0,123.2736,123.3745,122.6227,122.9986,924074.0
2021-06-18 09:35:00,134.17,134.24,133.79,134.03,34676.0,122.9986,123.0628,122.6502,122.8703,34676.0
2021-06-18 09:40:00,134.01,134.57,133.82,134.38,42325.0,122.8519,123.3653,122.6777,123.1911,42325.0
2021-06-18 09:45:00,134.33,134.43,134.01,134.08,40911.0,123.1453,123.237,122.8519,122.9161,40911.0
2021-06-18 09:50:00,134.09,134.1,133.5,133.59,180187.0,122.9253,122.9344,122.3844,122.4669,180187.0
2021-06-18 09:55:00,133.59,134.21,133.56,134.12,83688.0,122.4669,123.0353,122.4394,122.9528,83688.0
2021-06-18 10:00:00,134.14,134.3,133.57,133.59,49994.0,122.9711,123.1178,122.4486,122.4669,49994.0
2021-06-18 10:05:00,133.6,134.16,133.6,134.12,35961.0,122.4761,122.9894,122.4761,122.9528,35961.0
2021-06-18 10:10:00,134.15,134.36,133.93,133.98,63295.0,122.9803,123.1728,122.7786,122.8244,63295.0
2021-06-18 10:15:00,133.95,134.27,133.91,134.04,68749.0,122.7969,123.0903,122.7602,122.8794,68749.0
2021-06-18 10:20:00,134.09,134.39,133.94,134.27,67610.0,122.9253,123.2003,122.7877,123.0903,67610.0
2021-06-18 10:25:00,134.21,134.27,134.05,134.2,62071.0,123.0353,123.0903,122.8886,123.0261,62071.0
2021-06-18 10:30:00,134.19,134.22,133.87,134.2,123516.0,123.0169,123.0444,122.7236,123.0261,123516.0
2021-06-18 10:35:00,134.2,134.34,134.07,134.24,25239.0,123.0261,123.1544,122.9069,123.0628,25239.0
2021-06-18 10:40:00,134.26,134.26,133.97,134.01,23454.0,123.0811,123.0811,122.8153,122.8519,23454.0
2021-06-18 10:45:00,134.05,134.08,133.75,133.81,44845.0,122.8886,122.9161,122.6136,122.6686,44845.0
2021-06-18 10:50:00,133.79,133.81,133.45,133.51,73828.0,122.6502,122.6686,122.3385,122.3936,73828.0
2021-06-18 10:55:00,133.5,133.93,133.49,133.7,44233.0,122.3844,122.7786,122.3752,122.5677,44233.0
2021-06-18 11:00:00,133.67,133.97,133.66,133.79,31510.0,122.5402,122.8153,122.5311,122.6502,31510.0
2021-06-18 11:05:00,133.79,133.84,133.62,133.65,43925.0,122.6502,122.6961,122.4944,122.5219,43925.0
2021-06-18 11:10:00,133.63,133.63,133.1,133.12,86018.0,122.5036,122.5036,122.0177,122.036,86018.0
2021-06-18 11:15:00,133.1,133.29,133.1,133.2,49520.0,122.0177,122.1919,122.0177,122.1094,49520.0
2021-06-18 11:20:00,133.12,133.35,133.1,133.13,44592.0,122.036,122.2469,122.0177,122.0452,44592.0
2021-06-18 11:25:00,133.11,133.18,133.09,133.11,86764.0,122.0269,122.091,122.0085,122.0269,86764.0
2021-06-18 11:30:00,133.11,133.4,132.87,133.23,82598.0,122.0269,122.2927,121.8068,122.1369,82598.0
2021-06-18 11:35:00,133.2,133.58,133.16,133.53,66182.0,122.1094,122.4577,122.0727,122.4119,66182.0
2021-06-18 11:40:00,133.51,133.51,133.26,133.31,31732.0,122.3936,122.3936,122.1644,122.2102,31732.0
2021-06-18 11:45:00,133.31,133.45,133.25,133.27,23956.0,122.2102,122.3385,122.1552,122.1735,23956.0
2021-06-18 11:50:00,133.29,133.36,133.21,133.24,42376.0,122.1919,122.256,122.1185,122.146,42376.0
2021-06-18 11:55:00,133.21,133.24,133.15,133.23,29438.0,122.1185,122.146,122.0635,122.1369,29438.0
2021-06-18 12:00:00,133.23,133.29,133.12,133.21,21378.0,122.1369,122.1919,122.036,122.1185,21378.0
2021-06-18 12:05:00,133.22,133.32,133.18,133.29,22031.0,122.1277,122.2194,122.091,122.1919,22031.0
2021-06-18 12:10:00,133.3,133.31,133.14,133.23,41933.0,122.201,122.2102,122.0544,122.1369,41933.0
2021-06-18 12:15:00,133.24,133.31,133.11,133.12,36878.0,122.146,122.2102,122.0269,122.036,36878.0
2021-06-18 12:20:00,133.14,133.28,133.07,133.15,36236.0,122.0544,122.1827,121.9902,122.0635,36236.0
2021-06-18 12:25:00,133.13,133.28,133.13,133.22,20276.0,122.0452,122.1827,122.0452,122.1277,20276.0
2021-06-18 12:30:00,133.24,133.26,133.11,133.22,39972.0,122.146,122.1644,122.0269,122.1277,39972.0
2021-06-18 12:35:00,133.21,133.21,133.1,133.11,24051.0,122.1185,122.1185,122.0177,122.0269,24051.0
2021-06-18 12:40:00,133.1,133.17,133.04,133.04,32684.0,122.0177,122.0819,121.9627,121.9627,32684.0
2021-06-18 12:45:00,133.03,133.04,132.77,132.85,47246.0,121.9535,121.9627,121.7152,121.7885,47246.0
2021-06-18 12:50:00,132.83,132.98,132.77,132.86,29505.0,121.7702,121.9077,121.7152,121.7977,29505.0
2021-06-18 12:55:00,132.87,132.91,132.82,132.89,33241.0,121.8068,121.8435,121.761,121.8252,33241.0
2021-06-18 13:00:00,132.88,132.89,132.71,132.73,25616.0,121.816,121.8252,121.6602,121.6785,25616.0
2021-06-18 13:05:00,132.72,132.98,132.7,132.88,33940.0,121.6693,121.9077,121.651,121.816,33940.0
2021-06-18 13:10:00,132.88,133.09,132.88,133.05,36257.0,121.816,122.0085,121.816,121.9719,36257.0
2021-06-18 13:15:00,133.04,133.05,132.9,133.04,45168.0,121.9627,121.9719,121.8343,121.9627,45168.0
2021-06-18 13:20:00,133.05,133.08,132.83,132.88,31277.0,121.9719,121.9994,121.7702,121.816,31277.0
2021-06-18 13:25:00,132.89,132.92,132.75,132.78,40610.0,121.8252,121.8527,121.6968,121.7243,40610.0
2021-06-18 13:30:00,132.78,132.96,132.78,132.95,41288.0,121.7243,121.8893,121.7243,121.8802,41288.0
2021-06-18 13:35:00,132.96,133.06,132.88,133.05,43235.0,121.8893,121.981,121.816,121.9719,43235.0
2021-06-18 13:40:00,133.05,133.16,133.01,133.01,26061.0,121.9719,122.0727,121.9352,121.9352,26061.0
2021-06-18 13:45:00,133.02,133.05,132.82,132.83,35765.0,121.9444,121.9719,121.761,121.7702,35765.0
2021-06-18 13:50:00,132.83,132.94,132.76,132.93,36136.0,121.7702,121.871,121.706,121.8618,36136.0
2021-06-18 13:55:00,132.93,132.98,132.87,132.93,27278.0,121.8618,121.9077,121.8068,121.8618,27278.0
2021-06-18 14:00:00,132.93,133.24,132.81,133.08,46593.0,121.8618,122.146,121.7518,121.9994,46593.0
2021-06-18 14:05:00,133.06,133.11,132.95,132.96,26703.0,121.981,122.0269,121.8802,121.8893,26703.0
2021-06-18 14:10:00,132.96,133.0,132.89,132.94,22027.0,121.8893,121.926,121.8252,121.871,22027.0
2021-06-18 14:15:00,132.94,132.96,132.79,132.81,22999.0,121.871,121.8893,121.7335,121.7518,22999.0
2021-06-18 14:20:00,132.81,132.98,132.76,132.81,25768.0,121.7518,121.9077,121.706,121.7518,25768.0
2021-06-18 14:25:00,132.8,133.0,132.72,132.97,68860.0,121.7427,121.926,121.6693,121.8985,68860.0
2021-06-18 14:30:00,132.97,133.05,132.93,132.98,32834.0,121.8985,121.9719,121.8618,121.9077,32834.0
2021-06-18 14:35:00,132.98,133.02,132.8,132.85,46609.0,121.9077,121.9444,121.7427,121.7885,46609.0
2021-06-18 14:40:00,132.85,132.89,132.75,132.77,51180.0,121.7885,121.8252,121.6968,121.7152,51180.0
2021-06-18 14:45:00,132.77,132.83,132.64,132.65,23021.0,121.7152,121.7702,121.596,121.6052,23021.0
2021-06-18 14:50:00,132.64,132.76,132.51,132.52,38196.0,121.596,121.706,121.4768,121.486,38196.0
2021-06-18 14:55:00,132.51,132.56,132.3,132.34,65322.0,121.4768,121.5227,121.2843,121.321,65322.0
2021-06-18 15:00:00,132.31,132.61,132.24,132.36,61921.0,121.2935,121.5685,121.2293,121.3393,61921.0
2021-06-18 15:05:00,132.38,132.41,132.24,132.26,43643.0,121.3576,121.3851,121.2293,121.2476,43643.0
2021-06-18 15:10:00,132.26,132.62,132.26,132.58,58642.0,121.2476,121.5777,121.2476,121.541,58642.0
2021-06-18 15:15:00,132.57,132.92,132.54,132.92,53869.0,121.5318,121.8527,121.5043,121.8527,53869.0
2021-06-18 15:20:00,132.92,133.09,132.91,133.09,42393.0,121.8527,122.0085,121.8435,122.0085,42393.0
2021-06-18 15:25:00,133.08,133.21,132.96,133.16,62406.0,121.9994,122.1185,121.8893,122.0727,62406.0
2021-06-18 15:30:00,133.16,133.35,133.06,133.33,59099.0,122.0727,122.2469,121.981,122.2285,59099.0
2021-06-18 15:35:00,133.33,133.55,133.27,133.45,93280.0,122.2285,122.4302,122.1735,122.3385,93280.0
2021-06-18 15:40:00,133.45,133.68,133.34,133.65,92154.0,122.3385,122.5494,122.2377,122.5219,92154.0
2021-06-18 15:45:00,133.65,133.74,133.39,133.39,119266.0,122.5219,122.6044,122.2835,122.2835,119266.0
2021-06-18 15:50:00,133.37,134.05,133.25,133.35,313242.0,122.2652,122.8886,122.1552,122.2469,313242.0
2021-06-18 15:55:00,133.44,133.57,132.95,133.0,310646.0,122.3294,122.4486,121.8802,121.926,310646.0
2021-06-21 09:30:00,133.18,133.63,132.66,132.99,196038.0,122.091,122.5036,121.6143,121.9168,196038.0
2021-06-21 09:35:00,132.94,133.16,132.74,133.02,45284.0,121.871,122.0727,121.6877,121.9444,45284.0
2021-06-21 09:40:00,133.03,133.87,132.94,133.87,59340.0,121.9535,122.7236,121.871,122.7236,59340.0
2021-06-21 09:45:00,133.84,134.13,133.59,134.0,117169.0,122.6961,122.9619,122.4669,122.8428,117169.0
2021-06-21 09:50:00,134.01,134.75,133.9,134.7,113825.0,122.8519,123.5303,122.7511,123.4845,113825.0
2021-06-21 09:55:00,134.71,135.1,134.65,134.96,108918.0,123.4936,123.8512,123.4386,123.7228,108918.0
2021-06-21 10:00:00,135.0,135.0,134.5,134.51,82648.0,123.7595,123.7595,123.3011,123.3103,82648.0
2021-06-21 10:05:00,134.55,134.59,134.24,134.4,44290.0,123.347,123.3836,123.0628,123.2094,44290.0
2021-06-21 10:10:00,134.37,134.51,133.73,133.88,63866.0,123.1819,123.3103,122.5952,122.7327,63866.0
2021-06-21 10:15:00,133.85,133.99,133.45,133.47,51978.0,122.7052,122.8336,122.3385,122.3569,51978.0
2021-06-21 10:20:00,133.41,133.62,133.38,133.38,40317.0,122.3019,122.4944,122.2744,122.2744,40317.0
2021-06-21 10:25:00,133.4,133.7,133.37,133.56,27241.0,122.2927,122.5677,122.2652,122.4394,27241.0
2021-06-21 10:30:00,133.52,133.8,133.45,133.8,36041.0,122.4027,122.6594,122.3385,122.6594,36041.0
2021-06-21 10:35:00,133.79,134.03,133.68,133.92,33593.0,122.6502,122.8703,122.5494,122.7694,33593.0
2021-06-21 10:40:00,133.94,133.97,133.74,133.83,18421.0,122.7877,122.8153,122.6044,122.6869,18421.0
2021-06-21 10:45:00,133.84,133.92,133.63,133.69,35286.0,122.6961,122.7694,122.5036,122.5586,35286.0
2021-06-21 10:50:00,133.7,133.9,133.63,133.82,27751.0,122.5677,122.7511,122.5036,122.6777,27751.0
2021-06-21 10:55:00,133.83,133.89,133.76,133.76,24817.0,122.6869,122.7419,122.6227,122.6227,24817.0
2021-06-21 11:00:00,133.8,134.01,133.77,133.87,38335.0,122.6594,122.8519,122.6319,122.7236,38335.0
2021-06-21 11:05:00,133.86,134.05,133.86,133.94,18250.0,122.7144,122.8886,122.7144,122.7877,18250.0
2021-06-21 11:10:00,133.95,134.01,133.69,133.72,24087.0,122.7969,122.8519,122.5586,122.5861,24087.0
2021-06-21 11:15:00,133.73,133.88,133.67,133.74,21559.0,122.5952,122.7327,122.5402,122.6044,21559.0
2021-06-21 11:20:00,133.73,133.89,133.65,133.75,29204.0,122.5952,122.7419,122.5219,122.6136,29204.0
2021-06-21 11:25:00,133.75,133.82,133.59,133.62,33277.0,122.6136,122.6777,122.4669,122.4944,33277.0
2021-06-21 11:30:00,133.63,133.76,133.57,133.58,28696.0,122.5036,122.6227,122.4486,122.4577,28696.0
2021-06-21 11:35:00,133.57,133.77,133.53,133.77,64015.0,122.4486,122.6319,122.4119,122.6319,64015.0
2021-06-21 11:40:00,133.76,133.88,133.73,133.81,35724.0,122.6227,122.7327,122.5952,122.6686,35724.0
2021-06-21 11:45:00,133.81,133.9,133.8,133.89,15591.0,122.6686,122.7511,122.6594,122.7419,15591.0
2021-06-21 11:50:00,133.89,133.92,133.75,133.78,27805.0,122.7419,122.7694,122.6136,122.6411,27805.0
2021-06-21 11:55:00,133.78,133.91,133.75,133.8,15207.0,122.6411,122.7602,122.6136,122.6594,15207.0
2021-06-21 12:00:00,133.82,133.93,133.79,133.84,15163.0,122.6777,122.7786,122.6502,122.6961,15163.0
2021-06-21 12:05:00,133.83,133.92,133.77,133.81,15077.0,122.6869,122.7694,122.6319,122.6686,15077.0
2021-06-21 12:10:00,133.8,133.87,133.78,133.85,11354.0,122.6594,122.7236,122.6411,122.7052,11354.0
2021-06-21 12:15:00,133.86,133.92,133.84,133.88,16229.0,122.7144,122.7694,122.6961,122.7327,16229.0
2021-06-21 12:20:00,133.85,133.86,133.69,133.72,20609.0,122.7052,122.7144,122.5586,122.5861,20609.0
2021-06-21 12:25:00,133.71,133.88,133.69,133.82,10487.0,122.5769,122.7327,122.5586,122.6777,10487.0
2021-06-21 12:30:00,133.86,133.86,133.72,133.75,24730.0,122.7144,122.7144,122.5861,122.6136,24730.0
2021-06-21 12:35:00,133.75,133.82,133.73,133.75,17349.0,122.6136,122.6777,122.5952,122.6136,17349.0
2021-06-21 12:40:00,133.76,133.77,133.61,133.7,23088.0,122.6227,122.6319,122.4852,122.5677,23088.0
2021-06-21 12:45:00,133.7,133.77,133.58,133.58,16228.0,122.5677,122.6319,122.4577,122.4577,16228.0
2021-06-21 12:50:00,133.59,133.79,133.57,133.71,29607.0,122.4669,122.6502,122.4486,122.5769,29607.0
2021-06-21 12:55:00,133.7,133.74,133.6,133.66,14727.0,122.5677,122.6044,122.4761,122.5311,14727.0
2021-06-21 13:00:00,133.65,133.71,133.58,133.6,27178.0,122.5219,122.5769,122.4577,122.4761,27178.0
2021-06-21 13:05:00,133.6,133.64,133.56,133.62,11099.0,122.4761,122.5127,122.4394,122.4944,11099.0
2021-06-21 13:10:00,133.6,133.62,133.54,133.54,16584.0,122.4761,122.4944,122.4211,122.4211,16584.0
2021-06-21 13:15:00,133.54,133.64,133.54,133.6,14433.0,122.4211,122.5127,122.4211,122.4761,14433.0
2021-06-21 13:20:00,133.6,133.64,133.56,133.59,23286.0,122.4761,122.5127,122.4394,122.4669,23286.0
2021-06-21 13:25:00,133.59,133.75,133.57,133.64,28077.0,122.4669,122.6136,122.4486,122.5127,28077.0
2021-06-21 13:30:00,133.65,133.81,133.64,133.77,19425.0,122.5219,122.6686,122.5127,122.6319,19425.0
2021-06-21 13:35:00,133.75,133.83,133.74,133.79,17623.0,122.6136,122.6869,122.6044,122.6502,17623.0
2021-06-21 13:40:00,133.83,133.92,133.75,133.8,40863.0,122.6869,122.7694,122.6136,122.6594,40863.0
2021-06-21 13:45:00,133.78,134.04,133.78,134.01,27584.0,122.6411,122.8794,122.6411,122.8519,27584.0
2021-06-21 13:50:00,134.04,134.14,134.04,134.13,26976.0,122.8794,122.9711,122.8794,122.9619,26976.0
2021-06-21 13:55:00,134.13,134.19,134.1,134.14,10441.0,122.9619,123.0169,122.9344,122.9711,10441.0
2021-06-21 14:00:00,134.18,134.21,134.01,134.03,21036.0,123.0078,123.0353,122.8519,122.8703,21036.0
2021-06-21 14:05:00,134.03,134.15,134.0,134.0,19474.0,122.8703,122.9803,122.8428,122.8428,19474.0
2021-06-21 14:10:00,134.0,134.03,133.94,134.0,22141.0,122.8428,122.8703,122.7877,122.8428,22141.0
2021-06-21 14:15:00,134.0,134.01,133.92,133.92,12981.0,122.8428,122.8519,122.7694,122.7694,12981.0
2021-06-21 14:20:00,133.93,134.02,133.93,134.0,10433.0,122.7786,122.8611,122.7786,122.8428,10433.0
2021-06-21 14:25:00,134.0,134.02,133.94,133.99,11340.0,122.8428,122.8611,122.7877,122.8336,11340.0
2021-06-21 14:30:00,133.99,134.0,133.81,133.92,27677.0,122.8336,122.8428,122.6686,122.7694,27677.0
2021-06-21 14:35:00,133.92,133.96,133.71,133.71,24557.0,122.7694,122.8061,122.5769,122.5769,24557.0
2021-06-21 14:40:00,133.7,133.88,133.7,133.88,12208.0,122.5677,122.7327,122.5677,122.7327,12208.0
2021-06-21 14:45:00,133.87,133.9,133.76,133.79,10931.0,122.7236,122.7511,122.6227,122.6502,10931.0
2021-06-21 14:50:00,133.77,133.94,133.77,133.9,14089.0,122.6319,122.7877,122.6319,122.7511,14089.0
2021-06-21 14:55:00,133.87,133.92,133.83,133.89,25661.0,122.7236,122.7694,122.6869,122.7419,25661.0
2021-06-21 15:00:00,133.87,134.0,133.85,133.99,26847.0,122.7236,122.8428,122.7052,122.8336,26847.0
2021-06-21 15:05:00,133.97,134.02,133.94,134.01,25016.0,122.8153,122.8611,122.7877,122.8519,25016.0
2021-06-21 15:10:00,133.99,133.99,133.77,133.77,18109.0,122.8336,122.8336,122.6319,122.6319,18109.0
2021-06-21 15:15:00,133.78,133.9,133.71,133.76,24326.0,122.6411,122.7511,122.5769,122.6227,24326.0
2021-06-21 15:20:00,133.77,133.8,133.66,133.66,21093.0,122.6319,122.6594,122.5311,122.5311,21093.0
2021-06-21 15:25:00,133.68,133.69,133.56,133.69,37085.0,122.5494,122.5586,122.4394,122.5586,37085.0
2021-06-21 15:30:00,133.68,133.87,133.67,133.87,33843.0,122.5494,122.7236,122.5402,122.7236,33843.0
2021-06-21 15:35:00,133.86,133.89,133.72,133.8,32764.0,122.7144,122.7419,122.5861,122.6594,32764.0
2021-06-21 15:40:00,133.8,133.82,133.67,133.71,35650.0,122.6594,122.6777,122.5402,122.5769,35650.0
2021-06-21 15:45:00,133.71,133.78,133.64,133.68,40422.0,122.5769,122.6411,122.5127,122.5494,40422.0
2021-06-21 15:50:00,133.69,133.97,133.61,133.93,102175.0,122.5586,122.8153,122.4852,122.7786,102175.0
2021-06-21 15:55:00,133.94,134.13,133.77,133.97,232364.0,122.7877,122.9619,122.6319,122.8153,232364.0
2021-06-22 09:30:00,134.04,134.35,133.6,134.11,152531.0,122.8794,123.1636,122.4761,122.9436,152531.0
2021-06-22 09:35:00,134.15,134.23,133.76,133.78,32143.0,122.9803,123.0536,122.6227,122.6411,32143.0
2021-06-22 09:40:00,133.82,133.91,133.37,133.38,42992.0,122.6777,122.7602,122.2652,122.2744,42992.0
2021-06-22 09:45:00,133.4,133.7,133.35,133.35,38376.0,122.2927,122.5677,122.2469,122.2469,38376.0
2021-06-22 09:50:00,133.42,133.6,133.29,133.56,61732.0,122.311,122.4761,122.1919,122.4394,61732.0
2021-06-22 09:55:00,133.59,134.05,133.57,133.9,67442.0,122.4669,122.8886,122.4486,122.7511,67442.0
2021-06-22 10:00:00,133.93,134.52,133.87,134.5,69543.0,122.7786,123.3195,122.7236,123.3011,69543.0
2021-06-22 10:05:00,134.5,134.89,134.39,134.74,83949.0,123.3011,123.6586,123.2003,123.5211,83949.0
2021-06-22 10:10:00,134.73,134.89,134.69,134.86,55334.0,123.512,123.6586,123.4753,123.6311,55334.0
2021-06-22 10:15:00,134.89,134.91,134.52,134.65,49929.0,123.6586,123.677,123.3195,123.4386,49929.0
2021-06-22 10:20:00,134.66,134.93,134.61,134.67,54378.0,123.4478,123.6953,123.402,123.457,54378.0
2021-06-22 10:25:00,134.62,134.84,134.6,134.79,76563.0,123.4111,123.6128,123.3928,123.567,76563.0
2021-06-22 10:30:00,134.79,135.08,134.71,134.82,93665.0,123.567,123.8328,123.4936,123.5945,93665.0
2021-06-22 10:35:00,134.8,134.86,134.71,134.84,46151.0,123.5761,123.6311,123.4936,123.6128,46151.0
2021-06-22 10:40:00,134.85,134.9,134.75,134.78,29947.0,123.622,123.6678,123.5303,123.5578,29947.0
2021-06-22 10:45:00,134.77,134.9,134.7,134.85,38061.0,123.5486,123.6678,123.4845,123.622,38061.0
2021-06-22 10:50:00,134.8,134.91,134.75,134.85,26037.0,123.5761,123.677,123.5303,123.622,26037.0
2021-06-22 10:55:00,134.88,134.97,134.81,134.84,31357.0,123.6495,123.732,123.5853,123.6128,31357.0
2021-06-22 11:00:00,134.83,134.99,134.78,134.95,37865.0,123.6036,123.7503,123.5578,123.7137,37865.0
2021-06-22 11:05:00,134.95,134.99,134.87,134.94,58089.0,123.7137,123.7503,123.6403,123.7045,58089.0
2021-06-22 11:10:00,134.97,135.1,134.96,135.03,83577.0,123.732,123.8512,123.7228,123.787,83577.0
2021-06-22 11:15:00,135.05,135.1,134.95,134.98,194463.0,123.8053,123.8512,123.7137,123.7412,194463.0
2021-06-22 11:20:00,134.98,135.1,134.94,135.06,121179.0,123.7412,123.8512,123.7045,123.8145,121179.0
2021-06-22 11:25:00,135.06,135.18,135.04,135.09,120972.0,123.8145,123.9245,123.7962,123.842,120972.0
2021-06-22 11:30:00,135.08,135.2,135.05,135.15,50863.0,123.8328,123.9428,123.8053,123.897,50863.0
2021-06-22 11:35:00,135.14,135.17,135.0,135.08,46614.0,123.8878,123.9153,123.7595,123.8328,46614.0
2021-06-22 11:40:00,135.08,135.14,135.01,135.05,27872.0,123.8328,123.8878,123.7687,123.8053,27872.0
2021-06-22 11:45:00,135.06,135.17,135.05,135.15,27473.0,123.8145,123.9153,123.8053,123.897,27473.0
2021-06-22 11:50:00,135.13,135.22,135.11,135.16,28326.0,123.8787,123.9612,123.8603,123.9062,28326.0
2021-06-22 11:55:00,135.16,135.17,135.01,135.03,21689.0,123.9062,123.9153,123.7687,123.787,21689.0
2021-06-22 12:00:00,135.05,135.22,135.04,135.21,31715.0,123.8053,123.9612,123.7962,123.952,31715.0
2021-06-22 12:05:00,135.2,135.31,135.17,135.28,22031.0,123.9428,124.0437,123.9153,124.0162,22031.0
2021-06-22 12:10:00,135.29,135.29,135.1,135.21,23184.0,124.0253,124.0253,123.8512,123.952,23184.0
2021-06-22 12:15:00,135.21,135.21,135.01,135.04,18129.0,123.952,123.952,123.7687,123.7962,18129.0
2021-06-22 12:20:00,135.03,135.05,134.97,135.02,24151.0,123.787,123.8053,123.732,123.7778,24151.0
2021-06-22 12:25:00,135.02,135.05,134.99,135.02,18830.0,123.7778,123.8053,123.7503,123.7778,18830.0
2021-06-22 12:30:00,135.03,135.03,134.85,134.87,22683.0,123.787,123.787,123.622,123.6403,22683.0
2021-06-22 12:35:00,134.86,134.9,134.82,134.84,18933.0,123.6311,123.6678,123.5945,123.6128,18933.0
2021-06-22 12:40:00,134.85,134.86,134.72,134.78,26639.0,123.622,123.6311,123.5028,123.5578,26639.0
2021-06-22 12:45:00,134.77,134.82,134.7,134.75,23776.0,123.5486,123.5945,123.4845,123.5303,23776.0
2021-06-22 12:50:00,134.74,134.84,134.74,134.77,25118.0,123.5211,123.6128,123.5211,123.5486,25118.0
2021-06-22 12:55:00,134.77,134.83,134.56,134.62,38335.0,123.5486,123.6036,123.3561,123.4111,38335.0
2021-06-22 13:00:00,134.61,134.66,134.43,134.43,21158.0,123.402,123.4478,123.237,123.237,21158.0
2021-06-22 13:05:00,134.41,134.46,134.41,134.44,20539.0,123.2186,123.2645,123.2186,123.2461,20539.0
2021-06-22 13:10:00,134.44,134.52,134.39,134.39,26922.0,123.2461,123.3195,123.2003,123.2003,26922.0
2021-06-22 13:15:00,134.36,134.37,134.27,134.34,27085.0,123.1728,123.1819,123.0903,123.1544,27085.0
2021-06-22 13:20:00,134.33,134.42,134.29,134.42,22004.0,123.1453,123.2278,123.1086,123.2278,22004.0
2021-06-22 13:25:00,134.41,134.59,134.38,134.55,23397.0,123.2186,123.3836,123.1911,123.347,23397.0
2021-06-22 13:30:00,134.55,134.62,134.44,134.59,19998.0,123.347,123.4111,123.2461,123.3836,19998.0
2021-06-22 13:35:00,134.59,134.7,134.58,134.65,23206.0,123.3836,123.4845,123.3745,123.4386,23206.0
2021-06-22 13:40:00,134.65,134.67,134.53,134.62,19931.0,123.4386,123.457,123.3286,123.4111,19931.0
2021-06-22 13:45:00,134.63,134.77,134.62,134.75,22585.0,123.4203,123.5486,123.4111,123.5303,22585.0
2021-06-22 13:50:00,134.75,134.78,134.66,134.67,16511.0,123.5303,123.5578,123.4478,123.457,16511.0
2021-06-22 13:55:00,134.66,134.66,134.54,134.61,22769.0,123.4478,123.4478,123.3378,123.402,22769.0
2021-06-22 14:00:00,134.62,134.62,134.42,134.51,27901.0,123.4111,123.4111,123.2278,123.3103,27901.0
2021-06-22 14:05:00,134.49,134.55,134.35,134.37,21809.0,123.292,123.347,123.1636,123.1819,21809.0
2021-06-22 14:10:00,134.38,134.41,134.29,134.4,37914.0,123.1911,123.2186,123.1086,123.2094,37914.0
2021-06-22 14:15:00,134.4,134.44,134.28,134.32,21509.0,123.2094,123.2461,123.0994,123.1361,21509.0
2021-06-22 14:20:00,134.32,134.37,134.26,134.32,14758.0,123.1361,123.1819,123.0811,123.1361,14758.0
2021-06-22 14:25:00,134.33,134.39,134.27,134.3,23384.0,123.1453,123.2003,123.0903,123.1178,23384.0
2021-06-22 14:30:00,134.29,134.29,134.17,134.2,27857.0,123.1086,123.1086,122.9986,123.0261,27857.0
2021-06-22 14:35:00,134.21,134.29,134.09,134.29,24417.0,123.0353,123.1086,122.9253,123.1086,24417.0
2021-06-22 14:40:00,134.29,134.36,134.16,134.2,17938.0,123.1086,123.1728,122.9894,123.0261,17938.0
2021-06-22 14:45:00,134.19,134.21,134.06,134.08,31154.0,123.0169,123.0353,122.8978,122.9161,31154.0
2021-06-22 14:50:00,134.07,134.22,134.04,134.22,26459.0,122.9069,123.0444,122.8794,123.0444,26459.0
2021-06-22 14:55:00,134.23,134.37,134.23,134.32,19672.0,123.0536,123.1819,123.0536,123.1361,19672.0
2021-06-22 15:00:00,134.32,134.45,134.3,134.44,43373.0,123.1361,123.2553,123.1178,123.2461,43373.0
2021-06-22 15:05:00,134.45,134.69,134.42,134.67,39282.0,123.2553,123.4753,123.2278,123.457,39282.0
2021-06-22 15:10:00,134.67,134.77,134.66,134.73,47908.0,123.457,123.5486,123.4478,123.512,47908.0
2021-06-22 15:15:00,134.72,134.84,134.68,134.83,55133.0,123.5028,123.6128,123.4661,123.6036,55133.0
2021-06-22 15:20:00,134.82,134.95,134.77,134.94,48292.0,123.5945,123.7137,123.5486,123.7045,48292.0
2021-06-22 15:25:00,134.94,135.06,134.9,134.96,61040.0,123.7045,123.8145,123.6678,123.7228,61040.0
2021-06-22 15:30:00,134.96,135.01,134.83,134.93,52544.0,123.7228,123.7687,123.6036,123.6953,52544.0
2021-06-22 15:35:00,134.91,134.91,134.7,134.88,40543.0,123.677,123.677,123.4845,123.6495,40543.0
2021-06-22 15:40:00,134.88,134.95,134.81,134.89,53961.0,123.6495,123.7137,123.5853,123.6586,53961.0
2021-06-22 15:45:00,134.9,134.98,134.82,134.9,80250.0,123.6678,123.7412,123.5945,123.6678,80250.0
2021-06-22 15:50:00,134.88,135.03,134.74,135.0,251766.0,123.6495,123.787,123.5211,123.7595,251766.0
2021-06-22 15:55:00,135.01,135.19,134.92,135.09,260935.0,123.7687,123.9337,123.6862,123.842,260935.0
2021-06-23 09:30:00,135.1,136.0,134.81,135.91,564877.0,123.8512,124.6762,123.5853,124.5937,564877.0
2021-06-23 09:35:00,135.9,136.03,135.44,135.61,151564.0,124.5846,124.7037,124.1629,124.3187,151564.0
2021-06-23 09:40:00,135.63,135.94,135.63,135.78,56157.0,124.337,124.6212,124.337,124.4745,56157.0
2021-06-23 09:45:00,135.79,135.91,135.43,135.46,79890.0,124.4837,124.5937,124.1537,124.1812,79890.0
2021-06-23 09:50:00,135.46,135.46,135.24,135.41,78963.0,124.1812,124.1812,123.9795,124.1354,78963.0
2021-06-23 09:55:00,135.43,135.9,135.33,135.76,61858.0,124.1537,124.5846,124.062,124.4562,61858.0
2021-06-23 10:00:00,135.75,135.96,135.72,135.94,54611.0,124.447,124.6396,124.4195,124.6212,54611.0
2021-06-23 10:05:00,135.93,135.95,135.77,135.88,44198.0,124.6121,124.6304,124.4654,124.5662,44198.0
2021-06-23 10:10:00,135.87,136.03,135.83,135.97,41557.0,124.5571,124.7037,124.5204,124.6487,41557.0
2021-06-23 10:15:00,135.97,136.1,135.81,135.91,64340.0,124.6487,124.7679,124.502,124.5937,64340.0
2021-06-23 10:20:00,135.91,136.1,135.82,135.91,67578.0,124.5937,124.7679,124.5112,124.5937,67578.0
2021-06-23 10:25:00,135.91,135.99,135.72,135.79,32376.0,124.5937,124.6671,124.4195,124.4837,32376.0
2021-06-23 10:30:00,135.8,135.94,135.7,135.92,39037.0,124.4929,124.6212,124.4012,124.6029,39037.0
2021-06-23 10:35:00,135.93,135.94,135.58,135.65,30769.0,124.6121,124.6212,124.2912,124.3554,30769.0
2021-06-23 10:40:00,135.64,135.67,135.5,135.59,24015.0,124.3462,124.3737,124.2179,124.3004,24015.0
2021-06-23 10:45:00,135.58,135.72,135.52,135.59,23141.0,124.2912,124.4195,124.2362,124.3004,23141.0
2021-06-23 10:50:00,135.6,135.72,135.49,135.71,15823.0,124.3095,124.4195,124.2087,124.4104,15823.0
2021-06-23 10:55:00,135.71,135.71,135.56,135.69,16637.0,124.4104,124.4104,124.2729,124.392,16637.0
2021-06-23 11:00:00,135.73,135.76,135.57,135.68,24440.0,124.4287,124.4562,124.282,124.3829,24440.0
2021-06-23 11:05:00,135.66,135.74,135.62,135.62,12611.0,124.3645,124.4379,124.3279,124.3279,12611.0
2021-06-23 11:10:00,135.62,135.8,135.6,135.75,18650.0,124.3279,124.4929,124.3095,124.447,18650.0
2021-06-23 11:15:00,135.79,135.83,135.66,135.76,16323.0,124.4837,124.5204,124.3645,124.4562,16323.0
2021-06-23 11:20:00,135.77,135.86,135.72,135.77,16566.0,124.4654,124.5479,124.4195,124.4654,16566.0
2021-06-23 11:25:00,135.76,135.79,135.68,135.69,25440.0,124.4562,124.4837,124.3829,124.392,25440.0
2021-06-23 11:30:00,135.7,135.7,135.53,135.54,16597.0,124.4012,124.4012,124.2454,124.2545,16597.0
2021-06-23 11:35:00,135.55,135.71,135.52,135.67,10755.0,124.2637,124.4104,124.2362,124.3737,10755.0
2021-06-23 11:40:00,135.67,135.77,135.61,135.62,28638.0,124.3737,124.4654,124.3187,124.3279,28638.0
2021-06-23 11:45:00,135.63,135.64,135.55,135.58,46644.0,124.337,124.3462,124.2637,124.2912,46644.0
2021-06-23 11:50:00,135.58,135.72,135.58,135.67,53008.0,124.2912,124.4195,124.2912,124.3737,53008.0
2021-06-23 11:55:00,135.67,135.77,135.65,135.71,39756.0,124.3737,124.4654,124.3554,124.4104,39756.0
2021-06-23 12:00:00,135.73,135.87,135.71,135.83,35358.0,124.4287,124.5571,124.4104,124.5204,35358.0
2021-06-23 12:05:00,135.82,136.01,135.82,135.97,35466.0,124.5112,124.6854,124.5112,124.6487,35466.0
2021-06-23 12:10:00,135.98,135.99,135.87,135.9,12786.0,124.6579,124.6671,124.5571,124.5846,12786.0
2021-06-23 12:15:00,135.88,136.1,135.86,136.1,48064.0,124.5662,124.7679,124.5479,124.7679,48064.0
2021-06-23 12:20:00,136.09,136.18,136.05,136.14,99090.0,124.7587,124.8412,124.7221,124.8046,99090.0
2021-06-23 12:25:00,136.17,136.23,136.12,136.16,21406.0,124.8321,124.8871,124.7862,124.8229,21406.0
2021-06-23 12:30:00,136.16,136.22,135.95,135.98,27027.0,124.8229,124.8779,124.6304,124.6579,27027.0
2021-06-23 12:35:00,136.01,136.01,135.57,135.61,24029.0,124.6854,124.6854,124.282,124.3187,24029.0
2021-06-23 12:40:00,135.6,135.77,135.56,135.75,22454.0,124.3095,124.4654,124.2729,124.447,22454.0
2021-06-23 12:45:00,135.76,135.79,135.67,135.77,19418.0,124.4562,124.4837,124.3737,124.4654,19418.0
2021-06-23 12:50:00,135.78,135.81,135.75,135.79,14548.0,124.4745,124.502,124.447,124.4837,14548.0
2021-06-23 12:55:00,135.79,135.81,135.75,135.78,16052.0,124.4837,124.502,124.447,124.4745,16052.0
2021-06-23 13:00:00,135.8,135.8,135.63,135.78,12841.0,124.4929,124.4929,124.337,124.4745,12841.0
2021-06-23 13:05:00,135.76,135.83,135.73,135.74,22227.0,124.4562,124.5204,124.4287,124.4379,22227.0
2021-06-23 13:10:00,135.73,135.79,135.68,135.72,15061.0,124.4287,124.4837,124.3829,124.4195,15061.0
2021-06-23 13:15:00,135.74,135.75,135.67,135.71,18869.0,124.4379,124.447,124.3737,124.4104,18869.0
2021-06-23 13:20:00,135.7,135.77,135.7,135.72,11275.0,124.4012,124.4654,124.4012,124.4195,11275.0
2021-06-23 13:25:00,135.72,135.73,135.68,135.7,14037.0,124.4195,124.4287,124.3829,124.4012,14037.0
2021-06-23 13:30:00,135.69,135.69,135.63,135.65,18981.0,124.392,124.392,124.337,124.3554,18981.0
2021-06-23 13:35:00,135.67,135.73,135.59,135.6,13681.0,124.3737,124.4287,124.3004,124.3095,13681.0
2021-06-23 13:40:00,135.61,135.71,135.61,135.63,28785.0,124.3187,124.4104,124.3187,124.337,28785.0
2021-06-23 13:45:00,135.62,135.62,135.45,135.49,27194.0,124.3279,124.3279,124.172,124.2087,27194.0
2021-06-23 13:50:00,135.49,135.64,135.49,135.6,14254.0,124.2087,124.3462,124.2087,124.3095,14254.0
2021-06-23 13:55:00,135.61,135.67,135.58,135.66,23622.0,124.3187,124.3737,124.2912,124.3645,23622.0
2021-06-23 14:00:00,135.66,135.69,135.57,135.66,32974.0,124.3645,124.392,124.282,124.3645,32974.0
2021-06-23 14:05:00,135.66,135.77,135.66,135.71,21310.0,124.3645,124.4654,124.3645,124.4104,21310.0
2021-06-23 14:10:00,135.72,135.78,135.7,135.76,18953.0,124.4195,124.4745,124.4012,124.4562,18953.0
2021-06-23 14:15:00,135.76,135.77,135.63,135.71,27356.0,124.4562,124.4654,124.337,124.4104,27356.0
2021-06-23 14:20:00,135.71,135.74,135.65,135.72,32227.0,124.4104,124.4379,124.3554,124.4195,32227.0
2021-06-23 14:25:00,135.75,135.82,135.7,135.75,26238.0,124.447,124.5112,124.4012,124.447,26238.0
2021-06-23 14:30:00,135.74,135.85,135.73,135.84,18849.0,124.4379,124.5387,124.4287,124.5295,18849.0
2021-06-23 14:35:00,135.84,135.96,135.83,135.96,21260.0,124.5295,124.6396,124.5204,124.6396,21260.0
2021-06-23 14:40:00,135.96,135.96,135.86,135.89,25424.0,124.6396,124.6396,124.5479,124.5754,25424.0
2021-06-23 14:45:00,135.89,135.94,135.87,135.92,11319.0,124.5754,124.6212,124.5571,124.6029,11319.0
2021-06-23 14:50:00,135.91,135.92,135.84,135.86,34302.0,124.5937,124.6029,124.5295,124.5479,34302.0
2021-06-23 14:55:00,135.85,135.89,135.79,135.81,20013.0,124.5387,124.5754,124.4837,124.502,20013.0
2021-06-23 15:00:00,135.81,135.86,135.72,135.79,26559.0,124.502,124.5479,124.4195,124.4837,26559.0
2021-06-23 15:05:00,135.79,135.8,135.7,135.71,15033.0,124.4837,124.4929,124.4012,124.4104,15033.0
2021-06-23 15:10:00,135.72,135.85,135.71,135.82,26562.0,124.4195,124.5387,124.4104,124.5112,26562.0
2021-06-23 15:15:00,135.82,135.9,135.78,135.88,19247.0,124.5112,124.5846,124.4745,124.5662,19247.0
2021-06-23 15:20:00,135.88,135.92,135.82,135.89,22647.0,124.5662,124.6029,124.5112,124.5754,22647.0
2021-06-23 15:25:00,135.89,135.97,135.88,135.95,28621.0,124.5754,124.6487,124.5662,124.6304,28621.0
2021-06-23 15:30:00,135.94,135.98,135.88,135.89,43865.0,124.6212,124.6579,124.5662,124.5754,43865.0
2021-06-23 15:35:00,135.89,135.92,135.73,135.76,40337.0,124.5754,124.6029,124.4287,124.4562,40337.0
2021-06-23 15:40:00,135.76,135.77,135.57,135.61,47366.0,124.4562,124.4654,124.282,124.3187,47366.0
2021-06-23 15:45:00,135.59,135.62,135.5,135.53,47650.0,124.3004,124.3279,124.2179,124.2454,47650.0
2021-06-23 15:50:00,135.52,135.55,135.41,135.43,76393.0,124.2362,124.2637,124.1354,124.1537,76393.0
2021-06-23 15:55:00,135.44,135.57,135.37,135.54,170574.0,124.1629,124.282,124.0987,124.2545,170574.0
2021-06-24 09:30:00,136.72,137.5,136.35,137.44,381631.0,125.3363,126.0513,124.9971,125.9963,381631.0
2021-06-24 09:35:00,137.48,137.71,137.15,137.3,94440.0,126.033,126.2438,125.7305,125.868,94440.0
2021-06-24 09:40:00,137.29,137.44,137.19,137.44,63911.0,125.8588,125.9963,125.7671,125.9963,63911.0
2021-06-24 09:45:00,137.43,137.66,137.25,137.57,68534.0,125.9872,126.198,125.8221,126.1155,68534.0
2021-06-24 09:50:00,137.58,137.58,137.18,137.35,33881.0,126.1247,126.1247,125.758,125.9138,33881.0
2021-06-24 09:55:00,137.36,137.36,137.04,137.17,43670.0,125.923,125.923,125.6296,125.7488,43670.0
2021-06-24 10:00:00,137.19,137.34,136.98,137.34,53829.0,125.7671,125.9047,125.5746,125.9047,53829.0
2021-06-24 10:05:00,137.35,137.6,137.35,137.55,118631.0,125.9138,126.143,125.9138,126.0972,118631.0
2021-06-24 10:10:00,137.54,137.6,137.41,137.44,48627.0,126.088,126.143,125.9688,125.9963,48627.0
2021-06-24 10:15:00,137.45,137.6,137.41,137.46,68398.0,126.0055,126.143,125.9688,126.0147,68398.0
2021-06-24 10:20:00,137.45,137.6,137.45,137.6,37418.0,126.0055,126.143,126.0055,126.143,37418.0
2021-06-24 10:25:00,137.6,137.6,137.45,137.55,62125.0,126.143,126.143,126.0055,126.0972,62125.0
2021-06-24 10:30:00,137.57,137.6,137.48,137.56,78111.0,126.1155,126.143,126.033,126.1063,78111.0
2021-06-24 10:35:00,137.53,137.59,137.42,137.54,26074.0,126.0788,126.1338,125.978,126.088,26074.0
2021-06-24 10:40:00,137.56,137.69,137.47,137.68,67325.0,126.1063,126.2255,126.0238,126.2163,67325.0
2021-06-24 10:45:00,137.67,137.74,137.6,137.74,39324.0,126.2072,126.2713,126.143,126.2713,39324.0
2021-06-24 10:50:00,137.74,137.78,137.63,137.72,65824.0,126.2713,126.308,126.1705,126.253,65824.0
2021-06-24 10:55:00,137.74,137.9,137.68,137.7,94356.0,126.2713,126.418,126.2163,126.2347,94356.0
2021-06-24 11:00:00,137.7,137.94,137.69,137.86,50237.0,126.2347,126.4547,126.2255,126.3814,50237.0
2021-06-24 11:05:00,137.85,137.96,137.8,137.91,58286.0,126.3722,126.473,126.3264,126.4272,58286.0
2021-06-24 11:10:00,137.92,137.96,137.74,137.79,30137.0,126.4364,126.473,126.2713,126.3172,30137.0
2021-06-24 11:15:00,137.79,137.96,137.75,137.76,38559.0,126.3172,126.473,126.2805,126.2897,38559.0
2021-06-24 11:20:00,137.77,137.82,137.73,137.74,29648.0,126.2989,126.3447,126.2622,126.2713,29648.0
2021-06-24 11:25:00,137.74,137.78,137.67,137.78,53047.0,126.2713,126.308,126.2072,126.308,53047.0
2021-06-24 11:30:00,137.79,137.79,137.68,137.72,12998.0,126.3172,126.3172,126.2163,126.253,12998.0
2021-06-24 11:35:00,137.72,137.76,137.7,137.76,20550.0,126.253,126.2897,126.2347,126.2897,20550.0
2021-06-24 11:40:00,137.75,137.79,137.69,137.78,26094.0,126.2805,126.3172,126.2255,126.308,26094.0
2021-06-24 11:45:00,137.77,137.92,137.73,137.88,33517.0,126.2989,126.4364,126.2622,126.3997,33517.0
2021-06-24 11:50:00,137.9,137.97,137.85,137.87,35481.0,126.418,126.4822,126.3722,126.3905,35481.0
2021-06-24 11:55:00,137.87,138.0,137.84,137.98,162600.0,126.3905,126.5097,126.363,126.4914,162600.0
2021-06-24 12:00:00,137.99,138.19,137.98,138.18,359035.0,126.5005,126.6839,126.4914,126.6747,359035.0
2021-06-24 12:05:00,138.18,138.24,138.05,138.06,157730.0,126.6747,126.7297,126.5555,126.5647,157730.0
2021-06-24 12:10:00,138.05,138.35,138.05,138.24,265153.0,126.5555,126.8306,126.5555,126.7297,265153.0
2021-06-24 12:15:00,138.24,138.34,138.19,138.2,68587.0,126.7297,126.8214,126.6839,126.693,68587.0
2021-06-24 12:20:00,138.21,138.23,138.08,138.09,31819.0,126.7022,126.7206,126.583,126.5922,31819.0
2021-06-24 12:25:00,138.08,138.09,137.96,138.0,32895.0,126.583,126.5922,126.473,126.5097,32895.0
2021-06-24 12:30:00,138.0,138.02,137.86,137.87,53064.0,126.5097,126.528,126.3814,126.3905,53064.0
2021-06-24 12:35:00,137.88,137.93,137.81,137.82,50945.0,126.3997,126.4455,126.3355,126.3447,50945.0
2021-06-24 12:40:00,137.81,137.87,137.8,137.82,38262.0,126.3355,126.3905,126.3264,126.3447,38262.0
2021-06-24 12:45:00,137.82,137.82,137.65,137.7,60815.0,126.3447,126.3447,126.1888,126.2347,60815.0
2021-06-24 12:50:00,137.7,137.74,137.62,137.73,31939.0,126.2347,126.2713,126.1613,126.2622,31939.0
2021-06-24 12:55:00,137.72,137.73,137.52,137.56,30713.0,126.253,126.2622,126.0697,126.1063,30713.0
2021-06-24 13:00:00,137.58,137.7,137.56,137.69,33462.0,126.1247,126.2347,126.1063,126.2255,33462.0
2021-06-24 13:05:00,137.69,137.7,137.59,137.64,22783.0,126.2255,126.2347,126.1338,126.1797,22783.0
2021-06-24 13:10:00,137.64,137.68,137.62,137.64,17265.0,126.1797,126.2163,126.1613,126.1797,17265.0
2021-06-24 13:15:00,137.63,137.64,137.38,137.38,24072.0,126.1705,126.1797,125.9413,125.9413,24072.0
2021-06-24 13:20:00,137.39,137.51,137.33,137.45,28667.0,125.9505,126.0605,125.8955,126.0055,28667.0
2021-06-24 13:25:00,137.47,137.55,137.44,137.46,20689.0,126.0238,126.0972,125.9963,126.0147,20689.0
2021-06-24 13:30:00,137.44,137.44,137.32,137.35,23056.0,125.9963,125.9963,125.8863,125.9138,23056.0
2021-06-24 13:35:00,137.35,137.36,137.25,137.25,27202.0,125.9138,125.923,125.8221,125.8221,27202.0
2021-06-24 13:40:00,137.24,137.45,137.2,137.39,18901.0,125.813,126.0055,125.7763,125.9505,18901.0
2021-06-24 13:45:00,137.43,137.52,137.38,137.43,36732.0,125.9872,126.0697,125.9413,125.9872,36732.0
2021-06-24 13:50:00,137.44,137.62,137.32,137.62,27235.0,125.9963,126.1613,125.8863,126.1613,27235.0
2021-06-24 13:55:00,137.59,137.69,137.55,137.63,32038.0,126.1338,126.2255,126.0972,126.1705,32038.0
2021-06-24 14:00:00,137.63,137.74,137.62,137.74,18632.0,126.1705,126.2713,126.1613,126.2713,18632.0
2021-06-24 14:05:00,137.74,137.75,137.66,137.69,14211.0,126.2713,126.2805,126.198,126.2255,14211.0
2021-06-24 14:10:00,137.68,137.82,137.68,137.79,29444.0,126.2163,126.3447,126.2163,126.3172,29444.0
2021-06-24 14:15:00,137.77,137.83,137.77,137.81,16146.0,126.2989,126.3539,126.2989,126.3355,16146.0
2021-06-24 14:20:00,137.81,137.92,137.77,137.89,17682.0,126.3355,126.4364,126.2989,126.4089,17682.0
2021-06-24 14:25:00,137.9,137.99,137.89,137.96,36858.0,126.418,126.5005,126.4089,126.473,36858.0
2021-06-24 14:30:00,137.97,138.08,137.92,138.05,35245.0,126.4822,126.583,126.4364,126.5555,35245.0
2021-06-24 14:35:00,138.05,138.1,137.99,138.09,48668.0,126.5555,126.6014,126.5005,126.5922,48668.0
2021-06-24 14:40:00,138.1,138.2,138.09,138.17,27032.0,126.6014,126.693,126.5922,126.6655,27032.0
2021-06-24 14:45:00,138.16,138.22,138.12,138.15,26104.0,126.6564,126.7114,126.6197,126.6472,26104.0
2021-06-24 14:50:00,138.16,138.32,138.12,138.29,218760.0,126.6564,126.8031,126.6197,126.7756,218760.0
2021-06-24 14:55:00,138.29,138.38,138.26,138.32,66436.0,126.7756,126.8581,126.7481,126.8031,66436.0
2021-06-24 15:00:00,138.31,138.32,137.98,138.0,45074.0,126.7939,126.8031,126.4914,126.5097,45074.0
2021-06-24 15:05:00,138.0,138.33,138.0,138.3,73990.0,126.5097,126.8122,126.5097,126.7847,73990.0
2021-06-24 15:10:00,138.32,138.49,138.29,138.49,74431.0,126.8031,126.9589,126.7756,126.9589,74431.0
2021-06-24 15:15:00,138.49,138.51,138.38,138.41,73283.0,126.9589,126.9772,126.8581,126.8856,73283.0
2021-06-24 15:20:00,138.38,138.4,138.08,138.11,38812.0,126.8581,126.8764,126.583,126.6105,38812.0
2021-06-24 15:25:00,138.12,138.15,138.0,138.1,31409.0,126.6197,126.6472,126.5097,126.6014,31409.0
2021-06-24 15:30:00,138.1,138.13,137.92,137.95,52099.0,126.6014,126.6289,126.4364,126.4639,52099.0
2021-06-24 15:35:00,137.94,138.04,137.91,138.01,61729.0,126.4547,126.5464,126.4272,126.5189,61729.0
2021-06-24 15:40:00,138.01,138.1,137.93,137.98,62001.0,126.5189,126.6014,126.4455,126.4914,62001.0
2021-06-24 15:45:00,137.98,138.07,137.93,137.99,75035.0,126.4914,126.5739,126.4455,126.5005,75035.0
2021-06-24 15:50:00,137.98,138.07,137.85,137.96,216114.0,126.4914,126.5739,126.3722,126.473,216114.0
2021-06-24 15:55:00,137.97,137.98,137.76,137.91,432893.0,126.4822,126.4914,126.2897,126.4272,432893.0
2021-06-25 09:30:00,138.42,139.0,138.42,138.93,450683.0,126.8947,127.4264,126.8947,127.3623,450683.0
2021-06-25 09:35:00,138.92,139.47,138.76,139.22,195870.0,127.3531,127.8573,127.2064,127.6281,195870.0
2021-06-25 09:40:00,139.23,139.25,138.96,139.17,89610.0,127.6373,127.6556,127.3898,127.5823,89610.0
2021-06-25 09:45:00,139.18,139.28,138.83,138.85,50820.0,127.5915,127.6831,127.2706,127.2889,50820.0
2021-06-25 09:50:00,138.86,138.93,138.45,138.45,50772.0,127.2981,127.3623,126.9222,126.9222,50772.0
2021-06-25 09:55:00,138.46,138.51,138.04,138.31,57703.0,126.9314,126.9772,126.5464,126.7939,57703.0
2021-06-25 10:00:00,138.29,138.63,138.16,138.62,47892.0,126.7756,127.0872,126.6564,127.0781,47892.0
2021-06-25 10:05:00,138.61,138.73,138.42,138.45,40744.0,127.0689,127.1789,126.8947,126.9222,40744.0
2021-06-25 10:10:00,138.47,138.49,138.22,138.42,58573.0,126.9406,126.9589,126.7114,126.8947,58573.0
2021-06-25 10:15:00,138.46,138.75,138.46,138.75,38016.0,126.9314,127.1973,126.9314,127.1973,38016.0
2021-06-25 10:20:00,138.73,138.74,138.5,138.53,67667.0,127.1789,127.1881,126.9681,126.9956,67667.0
2021-06-25 10:25:00,138.51,138.74,138.51,138.62,55718.0,126.9772,127.1881,126.9772,127.0781,55718.0
2021-06-25 10:30:00,138.6,138.72,138.52,138.61,50376.0,127.0597,127.1698,126.9864,127.0689,50376.0
2021-06-25 10:35:00,138.6,138.64,138.3,138.31,48026.0,127.0597,127.0964,126.7847,126.7939,48026.0
2021-06-25 10:40:00,138.33,138.44,138.3,138.35,37261.0,126.8122,126.9131,126.7847,126.8306,37261.0
2021-06-25 10:45:00,138.3,138.53,138.29,138.45,31432.0,126.7847,126.9956,126.7756,126.9222,31432.0
2021-06-25 10:50:00,138.46,138.46,138.31,138.34,35100.0,126.9314,126.9314,126.7939,126.8214,35100.0
2021-06-25 10:55:00,138.34,138.38,138.18,138.29,38739.0,126.8214,126.8581,126.6747,126.7756,38739.0
2021-06-25 11:00:00,138.29,138.35,138.17,138.21,15623.0,126.7756,126.8306,126.6655,126.7022,15623.0
2021-06-25 11:05:00,138.22,138.37,138.22,138.33,11936.0,126.7114,126.8489,126.7114,126.8122,11936.0
2021-06-25 11:10:00,138.33,138.48,138.31,138.48,27216.0,126.8122,126.9497,126.7939,126.9497,27216.0
2021-06-25 11:15:00,138.46,138.64,138.45,138.64,19092.0,126.9314,127.0964,126.9222,127.0964,19092.0
2021-06-25 11:20:00,138.62,138.75,138.62,138.66,49594.0,127.0781,127.1973,127.0781,127.1147,49594.0
2021-06-25 11:25:00,138.65,138.75,138.6,138.73,18023.0,127.1056,127.1973,127.0597,127.1789,18023.0
2021-06-25 11:30:00,138.73,138.77,138.65,138.73,24935.0,127.1789,127.2156,127.1056,127.1789,24935.0
2021-06-25 11:35:00,138.73,138.75,138.67,138.71,18583.0,127.1789,127.1973,127.1239,127.1606,18583.0
2021-06-25 11:40:00,138.72,138.74,138.59,138.62,23487.0,127.1698,127.1881,127.0506,127.0781,23487.0
2021-06-25 11:45:00,138.61,138.66,138.53,138.55,14761.0,127.0689,127.1147,126.9956,127.0139,14761.0
2021-06-25 11:50:00,138.55,138.59,138.52,138.56,12807.0,127.0139,127.0506,126.9864,127.0231,12807.0
2021-06-25 11:55:00,138.57,138.58,138.52,138.55,13605.0,127.0322,127.0414,126.9864,127.0139,13605.0
2021-06-25 12:00:00,138.57,138.59,138.43,138.46,19053.0,127.0322,127.0506,126.9039,126.9314,19053.0
2021-06-25 12:05:00,138.45,138.49,138.37,138.39,14917.0,126.9222,126.9589,126.8489,126.8672,14917.0
2021-06-25 12:10:00,138.4,138.41,138.29,138.39,18958.0,126.8764,126.8856,126.7756,126.8672,18958.0
2021-06-25 12:15:00,138.38,138.38,138.31,138.34,14969.0,126.8581,126.8581,126.7939,126.8214,14969.0
2021-06-25 12:20:00,138.35,138.38,138.21,138.27,29151.0,126.8306,126.8581,126.7022,126.7572,29151.0
2021-06-25 12:25:00,138.28,138.3,138.07,138.09,22106.0,126.7664,126.7847,126.5739,126.5922,22106.0
2021-06-25 12:30:00,138.1,138.25,138.1,138.17,17717.0,126.6014,126.7389,126.6014,126.6655,17717.0
2021-06-25 12:35:00,138.16,138.22,138.14,138.21,12662.0,126.6564,126.7114,126.638,126.7022,12662.0
2021-06-25 12:40:00,138.21,138.34,138.21,138.34,20591.0,126.7022,126.8214,126.7022,126.8214,20591.0
2021-06-25 12:45:00,138.33,138.37,138.25,138.35,43867.0,126.8122,126.8489,126.7389,126.8306,43867.0
2021-06-25 12:50:00,138.35,138.49,138.33,138.47,18503.0,126.8306,126.9589,126.8122,126.9406,18503.0
2021-06-25 12:55:00,138.46,138.47,138.37,138.44,34352.0,126.9314,126.9406,126.8489,126.9131,34352.0
2021-06-25 13:00:00,138.45,138.52,138.39,138.48,54722.0,126.9222,126.9864,126.8672,126.9497,54722.0
2021-06-25 13:05:00,138.49,138.57,138.48,138.53,39597.0,126.9589,127.0322,126.9497,126.9956,39597.0
2021-06-25 13:10:00,138.55,138.56,138.42,138.45,25918.0,127.0139,127.0231,126.8947,126.9222,25918.0
2021-06-25 13:15:00,138.44,138.53,138.41,138.46,32306.0,126.9131,126.9956,126.8856,126.9314,32306.0
2021-06-25 13:20:00,138.48,138.49,138.41,138.41,24512.0,126.9497,126.9589,126.8856,126.8856,24512.0
2021-06-25 13:25:00,138.43,138.45,138.35,138.37,28740.0,126.9039,126.9222,126.8306,126.8489,28740.0
2021-06-25 13:30:00,138.36,138.36,138.2,138.21,36494.0,126.8397,126.8397,126.693,126.7022,36494.0
2021-06-25 13:35:00,138.22,138.26,138.15,138.2,23517.0,126.7114,126.7481,126.6472,126.693,23517.0
2021-06-25 13:40:00,138.21,138.3,138.19,138.28,22996.0,126.7022,126.7847,126.6839,126.7664,22996.0
2021-06-25 13:45:00,138.29,138.44,138.27,138.44,29602.0,126.7756,126.9131,126.7572,126.9131,29602.0
2021-06-25 13:50:00,138.43,138.5,138.39,138.49,28524.0,126.9039,126.9681,126.8672,126.9589,28524.0
2021-06-25 13:55:00,138.5,138.6,138.45,138.59,61704.0,126.9681,127.0597,126.9222,127.0506,61704.0
2021-06-25 14:00:00,138.6,138.61,138.43,138.48,33350.0,127.0597,127.0689,126.9039,126.9497,33350.0
2021-06-25 14:05:00,138.48,138.58,138.48,138.57,25239.0,126.9497,127.0414,126.9497,127.0322,25239.0
2021-06-25 14:10:00,138.57,138.61,138.53,138.58,24923.0,127.0322,127.0689,126.9956,127.0414,24923.0
2021-06-25 14:15:00,138.58,138.66,138.57,138.61,22090.0,127.0414,127.1147,127.0322,127.0689,22090.0
2021-06-25 14:20:00,138.63,138.69,138.62,138.67,23947.0,127.0872,127.1422,127.0781,127.1239,23947.0
2021-06-25 14:25:00,138.68,138.7,138.65,138.7,25494.0,127.1331,127.1514,127.1056,127.1514,25494.0
2021-06-25 14:30:00,138.7,138.74,138.67,138.73,27170.0,127.1514,127.1881,127.1239,127.1789,27170.0
2021-06-25 14:35:00,138.73,138.76,138.72,138.75,19338.0,127.1789,127.2064,127.1698,127.1973,19338.0
2021-06-25 14:40:00,138.76,138.81,138.74,138.78,49530.0,127.2064,127.2523,127.1881,127.2248,49530.0
2021-06-25 14:45:00,138.77,138.82,138.77,138.8,24760.0,127.2156,127.2614,127.2156,127.2431,24760.0
2021-06-25 14:50:00,138.79,138.8,138.69,138.75,72646.0,127.2339,127.2431,127.1422,127.1973,72646.0
2021-06-25 14:55:00,138.75,138.77,138.7,138.73,30271.0,127.1973,127.2156,127.1514,127.1789,30271.0
2021-06-25 15:00:00,138.74,138.77,138.66,138.68,62134.0,127.1881,127.2156,127.1147,127.1331,62134.0
2021-06-25 15:05:00,138.68,138.73,138.61,138.65,20219.0,127.1331,127.1789,127.0689,127.1056,20219.0
2021-06-25 15:10:00,138.66,138.67,138.55,138.59,31673.0,127.1147,127.1239,127.0139,127.0506,31673.0
2021-06-25 15:15:00,138.62,138.62,138.43,138.46,44997.0,127.0781,127.0781,126.9039,126.9314,44997.0
2021-06-25 15:20:00,138.46,138.46,138.29,138.4,44081.0,126.9314,126.9314,126.7756,126.8764,44081.0
2021-06-25 15:25:00,138.4,138.4,138.22,138.27,47636.0,126.8764,126.8764,126.7114,126.7572,47636.0
2021-06-25 15:30:00,138.27,138.28,137.96,137.97,77069.0,126.7572,126.7664,126.473,126.4822,77069.0
2021-06-25 15:35:00,137.97,138.1,137.97,138.03,68524.0,126.4822,126.6014,126.4822,126.5372,68524.0
2021-06-25 15:40:00,138.03,138.09,137.9,137.94,71924.0,126.5372,126.5922,126.418,126.4547,71924.0
2021-06-25 15:45:00,137.93,138.03,137.92,137.94,62391.0,126.4455,126.5372,126.4364,126.4547,62391.0
2021-06-25 15:50:00,137.93,137.96,136.97,137.44,314433.0,126.4455,126.473,125.5655,125.9963,314433.0
2021-06-25 15:55:00,137.46,137.8,137.45,137.67,441375.0,126.0147,126.3264,126.0055,126.2072,441375.0
2021-06-28 09:30:00,138.23,139.2,138.11,139.04,202586.0,126.7206,127.6098,126.6105,127.4631,202586.0
2021-06-28 09:35:00,139.04,139.12,138.42,138.45,58158.0,127.4631,127.5364,126.8947,126.9222,58158.0
2021-06-28 09:40:00,138.47,138.53,138.15,138.33,65848.0,126.9406,126.9956,126.6472,126.8122,65848.0
2021-06-28 09:45:00,138.36,138.38,138.14,138.24,79605.0,126.8397,126.8581,126.638,126.7297,79605.0
2021-06-28 09:50:00,138.25,138.38,138.13,138.29,52563.0,126.7389,126.8581,126.6289,126.7756,52563.0
2021-06-28 09:55:00,138.32,138.37,138.14,138.33,39722.0,126.8031,126.8489,126.638,126.8122,39722.0
2021-06-28 10:00:00,138.33,138.59,138.29,138.38,67683.0,126.8122,127.0506,126.7756,126.8581,67683.0
2021-06-28 10:05:00,138.35,138.36,138.05,138.34,38214.0,126.8306,126.8397,126.5555,126.8214,38214.0
2021-06-28 10:10:00,138.36,138.39,138.1,138.11,29824.0,126.8397,126.8672,126.6014,126.6105,29824.0
2021-06-28 10:15:00,138.1,138.15,137.98,138.14,64627.0,126.6014,126.6472,126.4914,126.638,64627.0
2021-06-28 10:20:00,138.14,138.4,138.0,138.2,68523.0,126.638,126.8764,126.5097,126.693,68523.0
2021-06-28 10:25:00,138.23,138.46,138.15,138.46,35313.0,126.7206,126.9314,126.6472,126.9314,35313.0
2021-06-28 10:30:00,138.45,138.73,138.44,138.66,59396.0,126.9222,127.1789,126.9131,127.1147,59396.0
2021-06-28 10:35:00,138.68,138.69,138.39,138.42,28010.0,127.1331,127.1422,126.8672,126.8947,28010.0
2021-06-28 10:40:00,138.45,138.77,138.44,138.75,24717.0,126.9222,127.2156,126.9131,127.1973,24717.0
2021-06-28 10:45:00,138.78,138.8,138.59,138.65,34883.0,127.2248,127.2431,127.0506,127.1056,34883.0
2021-06-28 10:50:00,138.64,138.82,138.6,138.8,44000.0,127.0964,127.2614,127.0597,127.2431,44000.0
2021-06-28 10:55:00,138.79,138.79,138.58,138.59,21316.0,127.2339,127.2339,127.0414,127.0506,21316.0
2021-06-28 11:00:00,138.58,138.64,138.46,138.59,36260.0,127.0414,127.0964,126.9314,127.0506,36260.0
2021-06-28 11:05:00,138.6,138.76,138.6,138.71,29837.0,127.0597,127.2064,127.0597,127.1606,29837.0
2021-06-28 11:10:00,138.71,138.85,138.68,138.68,32445.0,127.1606,127.2889,127.1331,127.1331,32445.0
2021-06-28 11:15:00,138.7,138.77,138.66,138.66,17655.0,127.1514,127.2156,127.1147,127.1147,17655.0
2021-06-28 11:20:00,138.68,138.79,138.67,138.78,14279.0,127.1331,127.2339,127.1239,127.2248,14279.0
2021-06-28 11:25:00,138.78,138.79,138.65,138.78,22529.0,127.2248,127.2339,127.1056,127.2248,22529.0
2021-06-28 11:30:00,138.78,138.82,138.63,138.75,52451.0,127.2248,127.2614,127.0872,127.1973,52451.0
2021-06-28 11:35:00,138.75,138.75,138.54,138.7,63099.0,127.1973,127.1973,127.0047,127.1514,63099.0
2021-06-28 11:40:00,138.68,138.97,138.68,138.93,36779.0,127.1331,127.3989,127.1331,127.3623,36779.0
2021-06-28 11:45:00,138.95,139.08,138.93,138.99,49135.0,127.3806,127.4998,127.3623,127.4173,49135.0
2021-06-28 11:50:00,138.99,139.28,138.99,139.25,40956.0,127.4173,127.6831,127.4173,127.6556,40956.0
2021-06-28 11:55:00,139.26,139.45,139.24,139.45,52402.0,127.6648,127.839,127.6465,127.839,52402.0
2021-06-28 12:00:00,139.43,139.55,139.36,139.52,39580.0,127.8206,127.9306,127.7565,127.9031,39580.0
2021-06-28 12:05:00,139.51,139.66,139.49,139.66,43702.0,127.894,128.0315,127.8756,128.0315,43702.0
2021-06-28 12:10:00,139.66,139.82,139.66,139.77,64656.0,128.0315,128.1782,128.0315,128.1323,64656.0
2021-06-28 12:15:00,139.76,139.94,139.7,139.92,43525.0,128.1232,128.2882,128.0682,128.2698,43525.0
2021-06-28 12:20:00,139.93,139.99,139.82,139.96,58226.0,128.279,128.334,128.1782,128.3065,58226.0
2021-06-28 12:25:00,139.97,140.17,139.93,140.0,140651.0,128.3157,128.499,128.279,128.3432,140651.0
2021-06-28 12:30:00,140.02,140.04,139.9,140.01,34708.0,128.3615,128.3798,128.2515,128.3523,34708.0
2021-06-28 12:35:00,140.01,140.11,139.95,139.97,31040.0,128.3523,128.444,128.2973,128.3157,31040.0
2021-06-28 12:40:00,139.97,140.13,139.95,139.98,32869.0,128.3157,128.4624,128.2973,128.3248,32869.0
2021-06-28 12:45:00,139.98,140.0,139.78,139.82,28309.0,128.3248,128.3432,128.1415,128.1782,28309.0
2021-06-28 12:50:00,139.82,139.87,139.64,139.66,35308.0,128.1782,128.224,128.0131,128.0315,35308.0
2021-06-28 12:55:00,139.63,139.75,139.58,139.7,13482.0,128.004,128.114,127.9581,128.0682,13482.0
2021-06-28 13:00:00,139.66,139.7,139.52,139.55,28395.0,128.0315,128.0682,127.9031,127.9306,28395.0
2021-06-28 13:05:00,139.56,139.59,139.39,139.46,22458.0,127.9398,127.9673,127.784,127.8481,22458.0
2021-06-28 13:10:00,139.42,139.48,139.38,139.41,17522.0,127.8115,127.8665,127.7748,127.8023,17522.0
2021-06-28 13:15:00,139.39,139.5,139.36,139.46,29185.0,127.784,127.8848,127.7565,127.8481,29185.0
2021-06-28 13:20:00,139.47,139.55,139.47,139.52,24414.0,127.8573,127.9306,127.8573,127.9031,24414.0
2021-06-28 13:25:00,139.54,139.55,139.31,139.35,20369.0,127.9215,127.9306,127.7106,127.7473,20369.0
2021-06-28 13:30:00,139.33,139.48,139.31,139.39,24971.0,127.729,127.8665,127.7106,127.784,24971.0
2021-06-28 13:35:00,139.38,139.5,139.36,139.45,28487.0,127.7748,127.8848,127.7565,127.839,28487.0
2021-06-28 13:40:00,139.44,139.51,139.41,139.45,14498.0,127.8298,127.894,127.8023,127.839,14498.0
2021-06-28 13:45:00,139.45,139.47,139.32,139.36,26344.0,127.839,127.8573,127.7198,127.7565,26344.0
2021-06-28 13:50:00,139.36,139.46,139.29,139.31,21174.0,127.7565,127.8481,127.6923,127.7106,21174.0
2021-06-28 13:55:00,139.31,139.4,139.3,139.36,22839.0,127.7106,127.7931,127.7015,127.7565,22839.0
2021-06-28 14:00:00,139.35,139.58,139.3,139.54,39587.0,127.7473,127.9581,127.7015,127.9215,39587.0
2021-06-28 14:05:00,139.54,139.64,139.51,139.64,15547.0,127.9215,128.0131,127.894,128.0131,15547.0
2021-06-28 14:10:00,139.64,139.67,139.59,139.63,23978.0,128.0131,128.0407,127.9673,128.004,23978.0
2021-06-28 14:15:00,139.63,139.68,139.62,139.64,17748.0,128.004,128.0498,127.9948,128.0131,17748.0
2021-06-28 14:20:00,139.63,139.64,139.54,139.61,30903.0,128.004,128.0131,127.9215,127.9856,30903.0
2021-06-28 14:25:00,139.61,139.61,139.5,139.54,22093.0,127.9856,127.9856,127.8848,127.9215,22093.0
2021-06-28 14:30:00,139.52,139.58,139.46,139.49,18515.0,127.9031,127.9581,127.8481,127.8756,18515.0
2021-06-28 14:35:00,139.49,139.59,139.45,139.59,21526.0,127.8756,127.9673,127.839,127.9673,21526.0
2021-06-28 14:40:00,139.58,139.62,139.51,139.61,13588.0,127.9581,127.9948,127.894,127.9856,13588.0
2021-06-28 14:45:00,139.61,139.61,139.51,139.55,21900.0,127.9856,127.9856,127.894,127.9306,21900.0
2021-06-28 14:50:00,139.55,139.66,139.54,139.66,28252.0,127.9306,128.0315,127.9215,128.0315,28252.0
2021-06-28 14:55:00,139.69,139.72,139.53,139.69,42009.0,128.059,128.0865,127.9123,128.059,42009.0
2021-06-28 15:00:00,139.7,139.7,139.6,139.69,64663.0,128.0682,128.0682,127.9765,128.059,64663.0
2021-06-28 15:05:00,139.7,139.77,139.63,139.65,116710.0,128.0682,128.1323,128.004,128.0223,116710.0
2021-06-28 15:10:00,139.65,139.74,139.58,139.72,52681.0,128.0223,128.1048,127.9581,128.0865,52681.0
2021-06-28 15:15:00,139.72,139.88,139.69,139.84,60350.0,128.0865,128.2332,128.059,128.1965,60350.0
2021-06-28 15:20:00,139.84,140.01,139.82,139.9,216637.0,128.1965,128.3523,128.1782,128.2515,216637.0
2021-06-28 15:25:00,139.9,139.97,139.86,139.92,46758.0,128.2515,128.3157,128.2148,128.2698,46758.0
2021-06-28 15:30:00,139.92,139.93,139.78,139.88,49271.0,128.2698,128.279,128.1415,128.2332,49271.0
2021-06-28 15:35:00,139.88,139.96,139.86,139.96,35115.0,128.2332,128.3065,128.2148,128.3065,35115.0
2021-06-28 15:40:00,139.96,139.98,139.89,139.91,58604.0,128.3065,128.3248,128.2423,128.2607,58604.0
2021-06-28 15:45:00,139.89,139.89,139.6,139.62,53811.0,128.2423,128.2423,127.9765,127.9948,53811.0
2021-06-28 15:50:00,139.61,139.91,139.61,139.8,155871.0,127.9856,128.2607,127.9856,128.1598,155871.0
2021-06-28 15:55:00,139.81,139.81,139.51,139.73,267604.0,128.169,128.169,127.894,128.0957,267604.0
2021-06-29 09:30:00,139.64,139.83,139.25,139.83,148086.0,128.0131,128.1873,127.6556,128.1873,148086.0
2021-06-29 09:35:00,139.81,140.64,139.71,140.64,79971.0,128.169,128.9299,128.0773,128.9299,79971.0
2021-06-29 09:40:00,140.65,140.71,140.01,140.11,77587.0,128.9391,128.9941,128.3523,128.444,77587.0
2021-06-29 09:45:00,140.1,140.22,139.65,139.67,72247.0,128.4348,128.5449,128.0223,128.0407,72247.0
2021-06-29 09:50:00,139.73,140.08,139.53,140.06,59540.0,128.0957,128.4165,127.9123,128.3982,59540.0
2021-06-29 09:55:00,140.06,140.15,139.8,139.85,41539.0,128.3982,128.4807,128.1598,128.2057,41539.0
2021-06-29 10:00:00,139.9,140.15,139.68,140.1,49791.0,128.2515,128.4807,128.0498,128.4348,49791.0
2021-06-29 10:05:00,140.12,140.18,139.83,139.84,35265.0,128.4532,128.5082,128.1873,128.1965,35265.0
2021-06-29 10:10:00,139.83,139.99,139.65,139.76,53325.0,128.1873,128.334,128.0223,128.1232,53325.0
2021-06-29 10:15:00,139.71,139.79,139.41,139.75,23763.0,128.0773,128.1507,127.8023,128.114,23763.0
2021-06-29 10:20:00,139.77,139.97,139.72,139.94,32455.0,128.1323,128.3157,128.0865,128.2882,32455.0
2021-06-29 10:25:00,139.95,140.05,139.82,139.93,25508.0,128.2973,128.389,128.1782,128.279,25508.0
2021-06-29 10:30:00,139.91,140.18,139.83,140.13,26317.0,128.2607,128.5082,128.1873,128.4624,26317.0
2021-06-29 10:35:00,140.1,140.23,140.02,140.23,23556.0,128.4348,128.554,128.3615,128.554,23556.0
2021-06-29 10:40:00,140.25,140.36,140.13,140.33,20596.0,128.5724,128.6732,128.4624,128.6457,20596.0
2021-06-29 10:45:00,140.35,140.45,140.24,140.34,51960.0,128.664,128.7557,128.5632,128.6549,51960.0
2021-06-29 10:50:00,140.31,140.48,140.29,140.46,19944.0,128.6274,128.7832,128.609,128.7649,19944.0
2021-06-29 10:55:00,140.44,140.44,140.28,140.34,35461.0,128.7465,128.7465,128.5999,128.6549,35461.0
2021-06-29 11:00:00,140.38,140.73,140.31,140.7,37804.0,128.6915,129.0124,128.6274,128.9849,37804.0
2021-06-29 11:05:00,140.72,140.85,140.38,140.39,52207.0,129.0032,129.1224,128.6915,128.7007,52207.0
2021-06-29 11:10:00,140.4,140.55,140.25,140.53,50363.0,128.7099,128.8474,128.5724,128.829,50363.0
2021-06-29 11:15:00,140.55,140.62,140.37,140.39,29910.0,128.8474,128.9116,128.6824,128.7007,29910.0
2021-06-29 11:20:00,140.39,140.51,140.32,140.51,17511.0,128.7007,128.8107,128.6365,128.8107,17511.0
2021-06-29 11:25:00,140.52,140.66,140.42,140.63,22952.0,128.8199,128.9482,128.7282,128.9207,22952.0
2021-06-29 11:30:00,140.64,140.71,140.56,140.69,50631.0,128.9299,128.9941,128.8565,128.9757,50631.0
2021-06-29 11:35:00,140.69,140.79,140.68,140.77,69150.0,128.9757,129.0674,128.9666,129.0491,69150.0
2021-06-29 11:40:00,140.78,140.79,140.65,140.72,18515.0,129.0582,129.0674,128.9391,129.0032,18515.0
2021-06-29 11:45:00,140.72,140.79,140.69,140.75,12732.0,129.0032,129.0674,128.9757,129.0307,12732.0
2021-06-29 11:50:00,140.78,140.89,140.72,140.8,24514.0,129.0582,129.1591,129.0032,129.0766,24514.0
2021-06-29 11:55:00,140.81,141.09,140.79,141.09,73661.0,129.0857,129.3424,129.0674,129.3424,73661.0
2021-06-29 12:00:00,141.09,141.19,141.03,141.19,52738.0,129.3424,129.4341,129.2874,129.4341,52738.0
2021-06-29 12:05:00,141.18,141.22,141.0,141.04,40797.0,129.4249,129.4616,129.2599,129.2966,40797.0
2021-06-29 12:10:00,141.05,141.13,140.98,140.98,34047.0,129.3057,129.3791,129.2416,129.2416,34047.0
2021-06-29 12:15:00,140.99,141.12,140.99,141.1,24822.0,129.2507,129.3699,129.2507,129.3516,24822.0
2021-06-29 12:20:00,141.1,141.33,141.07,141.31,73051.0,129.3516,129.5624,129.3241,129.5441,73051.0
2021-06-29 12:25:00,141.33,141.64,141.31,141.64,74592.0,129.5624,129.8466,129.5441,129.8466,74592.0
2021-06-29 12:30:00,141.65,141.8,141.58,141.78,80539.0,129.8558,129.9933,129.7916,129.975,80539.0
2021-06-29 12:35:00,141.78,141.88,141.62,141.71,84846.0,129.975,130.0666,129.8283,129.9108,84846.0
2021-06-29 12:40:00,141.73,141.95,141.73,141.79,69269.0,129.9291,130.1308,129.9291,129.9841,69269.0
2021-06-29 12:45:00,141.8,141.84,141.67,141.72,67643.0,129.9933,130.03,129.8741,129.92,67643.0
2021-06-29 12:50:00,141.73,141.97,141.73,141.88,57649.0,129.9291,130.1491,129.9291,130.0666,57649.0
2021-06-29 12:55:00,141.88,141.98,141.83,141.94,71399.0,130.0666,130.1583,130.0208,130.1216,71399.0
2021-06-29 13:00:00,141.96,141.99,141.91,141.97,56677.0,130.14,130.1675,130.0941,130.1491,56677.0
2021-06-29 13:05:00,141.97,141.99,141.91,141.96,70273.0,130.1491,130.1675,130.0941,130.14,70273.0
2021-06-29 13:10:00,141.95,141.97,141.91,141.96,56017.0,130.1308,130.1491,130.0941,130.14,56017.0
2021-06-29 13:15:00,141.96,142.09,141.93,142.08,120427.0,130.14,130.2592,130.1125,130.25,120427.0
2021-06-29 13:20:00,142.08,142.27,142.07,142.26,67981.0,130.25,130.4242,130.2408,130.415,67981.0
2021-06-29 13:25:00,142.25,142.32,142.04,142.32,89599.0,130.4058,130.47,130.2133,130.47,89599.0
2021-06-29 13:30:00,142.31,142.46,142.26,142.42,87429.0,130.4608,130.5983,130.415,130.5617,87429.0
2021-06-29 13:35:00,142.43,142.74,142.42,142.74,125478.0,130.5708,130.855,130.5617,130.855,125478.0
2021-06-29 13:40:00,142.74,142.84,142.65,142.84,85528.0,130.855,130.9467,130.7725,130.9467,85528.0
2021-06-29 13:45:00,142.85,142.95,142.72,142.87,73594.0,130.9559,131.0475,130.8367,130.9742,73594.0
2021-06-29 13:50:00,142.86,142.86,142.65,142.71,48173.0,130.965,130.965,130.7725,130.8275,48173.0
2021-06-29 13:55:00,142.73,142.89,142.7,142.78,77024.0,130.8459,130.9925,130.8184,130.8917,77024.0
2021-06-29 14:00:00,142.75,142.78,142.29,142.31,92762.0,130.8642,130.8917,130.4425,130.4608,92762.0
2021-06-29 14:05:00,142.32,142.47,142.31,142.34,47998.0,130.47,130.6075,130.4608,130.4883,47998.0
2021-06-29 14:10:00,142.35,142.64,142.35,142.63,58005.0,130.4975,130.7634,130.4975,130.7542,58005.0
2021-06-29 14:15:00,142.62,142.67,142.53,142.59,39442.0,130.745,130.7909,130.6625,130.7175,39442.0
2021-06-29 14:20:00,142.59,142.59,142.43,142.48,34048.0,130.7175,130.7175,130.5708,130.6167,34048.0
2021-06-29 14:25:00,142.48,142.51,142.35,142.35,30223.0,130.6167,130.6442,130.4975,130.4975,30223.0
2021-06-29 14:30:00,142.35,142.37,142.23,142.27,43242.0,130.4975,130.5158,130.3875,130.4242,43242.0
2021-06-29 14:35:00,142.24,142.24,142.06,142.1,40373.0,130.3967,130.3967,130.2317,130.2683,40373.0
2021-06-29 14:40:00,142.1,142.19,142.07,142.18,25564.0,130.2683,130.3508,130.2408,130.3417,25564.0
2021-06-29 14:45:00,142.19,142.23,142.13,142.23,33853.0,130.3508,130.3875,130.2958,130.3875,33853.0
2021-06-29 14:50:00,142.23,142.36,142.21,142.33,34969.0,130.3875,130.5067,130.3692,130.4792,34969.0
2021-06-29 14:55:00,142.32,142.43,142.3,142.37,38156.0,130.47,130.5708,130.4517,130.5158,38156.0
2021-06-29 15:00:00,142.36,142.45,142.33,142.41,40388.0,130.5067,130.5892,130.4792,130.5525,40388.0
2021-06-29 15:05:00,142.41,142.49,142.4,142.46,37978.0,130.5525,130.6259,130.5433,130.5983,37978.0
2021-06-29 15:10:00,142.47,142.58,142.43,142.51,65288.0,130.6075,130.7084,130.5708,130.6442,65288.0
2021-06-29 15:15:00,142.5,142.59,142.48,142.54,55455.0,130.635,130.7175,130.6167,130.6717,55455.0
2021-06-29 15:20:00,142.55,142.68,142.49,142.65,79009.0,130.6809,130.8,130.6259,130.7725,79009.0
2021-06-29 15:25:00,142.66,142.75,142.57,142.75,89903.0,130.7817,130.8642,130.6992,130.8642,89903.0
2021-06-29 15:30:00,142.73,142.75,142.58,142.62,94887.0,130.8459,130.8642,130.7084,130.745,94887.0
2021-06-29 15:35:00,142.62,142.75,142.58,142.6,86916.0,130.745,130.8642,130.7084,130.7267,86916.0
2021-06-29 15:40:00,142.6,142.61,142.46,142.55,84051.0,130.7267,130.7359,130.5983,130.6809,84051.0
2021-06-29 15:45:00,142.55,142.58,142.28,142.28,84961.0,130.6809,130.7084,130.4333,130.4333,84961.0
2021-06-29 15:50:00,142.27,142.53,142.26,142.52,144180.0,130.4242,130.6625,130.415,130.6534,144180.0
2021-06-29 15:55:00,142.53,142.63,142.5,142.63,245527.0,130.6625,130.7542,130.635,130.7542,245527.0
2021-06-30 09:30:00,142.24,142.5,141.84,142.06,278468.0,130.3967,130.635,130.03,130.2317,278468.0
2021-06-30 09:35:00,142.06,142.95,141.86,142.95,137236.0,130.2317,131.0475,130.0483,131.0475,137236.0
2021-06-30 09:40:00,142.93,143.43,142.71,143.37,187288.0,131.0292,131.4876,130.8275,131.4326,187288.0
2021-06-30 09:45:00,143.38,143.63,143.25,143.47,85995.0,131.4417,131.6709,131.3226,131.5243,85995.0
2021-06-30 09:50:00,143.45,143.47,142.77,142.92,95342.0,131.5059,131.5243,130.8825,131.02,95342.0
2021-06-30 09:55:00,142.89,142.89,142.27,142.47,63144.0,130.9925,130.9925,130.4242,130.6075,63144.0
2021-06-30 10:00:00,142.45,142.86,142.43,142.83,63119.0,130.5892,130.965,130.5708,130.9375,63119.0
2021-06-30 10:05:00,142.85,143.06,142.74,142.9,87269.0,130.9559,131.1484,130.855,131.0017,87269.0
2021-06-30 10:10:00,142.89,142.89,142.5,142.75,26303.0,130.9925,130.9925,130.635,130.8642,26303.0
2021-06-30 10:15:00,142.7,142.93,142.55,142.87,25253.0,130.8184,131.0292,130.6809,130.9742,25253.0
2021-06-30 10:20:00,142.84,143.02,142.79,143.0,35410.0,130.9467,131.1117,130.9009,131.0934,35410.0
2021-06-30 10:25:00,143.01,143.17,142.97,143.08,36137.0,131.1026,131.2492,131.0659,131.1667,36137.0
2021-06-30 10:30:00,143.06,143.24,143.05,143.1,40276.0,131.1484,131.3134,131.1392,131.1851,40276.0
2021-06-30 10:35:00,143.1,143.12,142.79,142.84,39890.0,131.1851,131.2034,130.9009,130.9467,39890.0
2021-06-30 10:40:00,142.85,142.92,142.76,142.8,19263.0,130.9559,131.02,130.8734,130.91,19263.0
2021-06-30 10:45:00,142.8,142.9,142.59,142.63,31931.0,130.91,131.0017,130.7175,130.7542,31931.0
2021-06-30 10:50:00,142.62,143.12,142.6,143.09,53643.0,130.745,131.2034,130.7267,131.1759,53643.0
2021-06-30 10:55:00,143.13,143.31,142.94,142.97,48681.0,131.2126,131.3776,131.0384,131.0659,48681.0
2021-06-30 11:00:00,142.97,143.07,142.85,142.88,24739.0,131.0659,131.1576,130.9559,130.9834,24739.0
2021-06-30 11:05:00,142.86,142.87,142.64,142.72,22943.0,130.965,130.9742,130.7634,130.8367,22943.0
2021-06-30 11:10:00,142.67,142.67,142.53,142.56,66719.0,130.7909,130.7909,130.6625,130.69,66719.0
2021-06-30 11:15:00,142.55,142.58,142.33,142.36,64037.0,130.6809,130.7084,130.4792,130.5067,64037.0
2021-06-30 11:20:00,142.36,142.51,142.35,142.48,35430.0,130.5067,130.6442,130.4975,130.6167,35430.0
2021-06-30 11:25:00,142.5,142.55,142.42,142.48,25322.0,130.635,130.6809,130.5617,130.6167,25322.0
2021-06-30 11:30:00,142.46,142.49,142.24,142.26,57588.0,130.5983,130.6259,130.3967,130.415,57588.0
2021-06-30 11:35:00,142.21,142.29,142.12,142.22,40589.0,130.3692,130.4425,130.2867,130.3783,40589.0
2021-06-30 11:40:00,142.24,142.25,142.02,142.05,46599.0,130.3967,130.4058,130.195,130.2225,46599.0
2021-06-30 11:45:00,142.06,142.23,141.98,142.21,42505.0,130.2317,130.3875,130.1583,130.3692,42505.0
2021-06-30 11:50:00,142.21,142.65,142.21,142.64,52270.0,130.3692,130.7725,130.3692,130.7634,52270.0
2021-06-30 11:55:00,142.66,142.7,142.41,142.45,13056.0,130.7817,130.8184,130.5525,130.5892,13056.0
2021-06-30 12:00:00,142.45,142.5,142.22,142.29,22127.0,130.5892,130.635,130.3783,130.4425,22127.0
2021-06-30 12:05:00,142.3,142.59,142.29,142.58,31829.0,130.4517,130.7175,130.4425,130.7084,31829.0
2021-06-30 12:10:00,142.57,142.6,142.5,142.55,17323.0,130.6992,130.7267,130.635,130.6809,17323.0
2021-06-30 12:15:00,142.56,142.63,142.48,142.48,17131.0,130.69,130.7542,130.6167,130.6167,17131.0
2021-06-30 12:20:00,142.48,142.54,142.42,142.45,13026.0,130.6167,130.6717,130.5617,130.5892,13026.0
2021-06-30 12:25:00,142.41,142.42,142.27,142.3,11597.0,130.5525,130.5617,130.4242,130.4517,11597.0
2021-06-30 12:30:00,142.28,142.4,142.18,142.37,12073.0,130.4333,130.5433,130.3417,130.5158,12073.0
2021-06-30 12:35:00,142.4,142.43,142.31,142.31,17322.0,130.5433,130.5708,130.4608,130.4608,17322.0
2021-06-30 12:40:00,142.33,142.44,142.32,142.37,23102.0,130.4792,130.58,130.47,130.5158,23102.0
2021-06-30 12:45:00,142.39,142.39,142.23,142.25,19668.0,130.5342,130.5342,130.3875,130.4058,19668.0
2021-06-30 12:50:00,142.25,142.41,142.24,142.37,21111.0,130.4058,130.5525,130.3967,130.5158,21111.0
2021-06-30 12:55:00,142.4,142.4,142.28,142.3,10942.0,130.5433,130.5433,130.4333,130.4517,10942.0
2021-06-30 13:00:00,142.29,142.44,142.26,142.43,22289.0,130.4425,130.58,130.415,130.5708,22289.0
2021-06-30 13:05:00,142.43,142.48,142.38,142.46,14682.0,130.5708,130.6167,130.525,130.5983,14682.0
2021-06-30 13:10:00,142.46,142.52,142.42,142.49,16028.0,130.5983,130.6534,130.5617,130.6259,16028.0
2021-06-30 13:15:00,142.48,142.57,142.46,142.55,9276.0,130.6167,130.6992,130.5983,130.6809,9276.0
2021-06-30 13:20:00,142.53,142.63,142.52,142.53,21390.0,130.6625,130.7542,130.6534,130.6625,21390.0
2021-06-30 13:25:00,142.53,142.54,142.45,142.52,16270.0,130.6625,130.6717,130.5892,130.6534,16270.0
2021-06-30 13:30:00,142.52,142.73,142.48,142.72,18869.0,130.6534,130.8459,130.6167,130.8367,18869.0
2021-06-30 13:35:00,142.71,142.74,142.6,142.67,39115.0,130.8275,130.855,130.7267,130.7909,39115.0
2021-06-30 13:40:00,142.66,142.72,142.64,142.65,12426.0,130.7817,130.8367,130.7634,130.7725,12426.0
2021-06-30 13:45:00,142.66,142.72,142.65,142.71,9455.0,130.7817,130.8367,130.7725,130.8275,9455.0
2021-06-30 13:50:00,142.7,142.83,142.7,142.83,52789.0,130.8184,130.9375,130.8184,130.9375,52789.0
2021-06-30 13:55:00,142.83,142.92,142.82,142.82,16918.0,130.9375,131.02,130.9284,130.9284,16918.0
2021-06-30 14:00:00,142.83,142.85,142.62,142.64,14884.0,130.9375,130.9559,130.745,130.7634,14884.0
2021-06-30 14:05:00,142.64,142.67,142.48,142.57,25252.0,130.7634,130.7909,130.6167,130.6992,25252.0
2021-06-30 14:10:00,142.6,142.6,142.52,142.56,12428.0,130.7267,130.7267,130.6534,130.69,12428.0
2021-06-30 14:15:00,142.56,142.64,142.55,142.61,12880.0,130.69,130.7634,130.6809,130.7359,12880.0
2021-06-30 14:20:00,142.6,142.6,142.51,142.54,8374.0,130.7267,130.7267,130.6442,130.6717,8374.0
2021-06-30 14:25:00,142.54,142.57,142.5,142.56,15723.0,130.6717,130.6992,130.635,130.69,15723.0
2021-06-30 14:30:00,142.56,142.65,142.52,142.65,13222.0,130.69,130.7725,130.6534,130.7725,13222.0
2021-06-30 14:35:00,142.67,142.69,142.62,142.62,13586.0,130.7909,130.8092,130.745,130.745,13586.0
2021-06-30 14:40:00,142.63,142.69,142.63,142.68,12517.0,130.7542,130.8092,130.7542,130.8,12517.0
2021-06-30 14:45:00,142.66,142.69,142.64,142.67,11125.0,130.7817,130.8092,130.7634,130.7909,11125.0
2021-06-30 14:50:00,142.67,142.68,142.57,142.59,16640.0,130.7909,130.8,130.6992,130.7175,16640.0
2021-06-30 14:55:00,142.6,142.73,142.59,142.63,25531.0,130.7267,130.8459,130.7175,130.7542,25531.0
2021-06-30 15:00:00,142.66,142.72,142.61,142.72,19953.0,130.7817,130.8367,130.7359,130.8367,19953.0
2021-06-30 15:05:00,142.74,142.79,142.71,142.79,55551.0,130.855,130.9009,130.8275,130.9009,55551.0
2021-06-30 15:10:00,142.79,142.92,142.78,142.91,25664.0,130.9009,131.02,130.8917,131.0109,25664.0
2021-06-30 15:15:00,142.89,143.0,142.89,143.0,32866.0,130.9925,131.0934,130.9925,131.0934,32866.0
2021-06-30 15:20:00,143.01,143.06,142.92,143.06,28623.0,131.1026,131.1484,131.02,131.1484,28623.0
2021-06-30 15:25:00,143.06,143.07,142.92,142.94,41713.0,131.1484,131.1576,131.02,131.0384,41713.0
2021-06-30 15:30:00,142.93,142.98,142.83,142.95,62420.0,131.0292,131.0751,130.9375,131.0475,62420.0
2021-06-30 15:35:00,142.99,143.0,142.85,142.88,40825.0,131.0842,131.0934,130.9559,130.9834,40825.0
2021-06-30 15:40:00,142.87,143.04,142.86,142.9,64414.0,130.9742,131.1301,130.965,131.0017,64414.0
2021-06-30 15:45:00,142.9,143.16,142.9,142.97,58264.0,131.0017,131.2401,131.0017,131.0659,58264.0
2021-06-30 15:50:00,142.96,142.96,142.43,142.84,251229.0,131.0567,131.0567,130.5708,130.9467,251229.0
2021-06-30 15:55:00,142.85,143.07,142.85,142.93,269317.0,130.9559,131.1576,130.9559,131.0292,269317.0
2021-07-01 09:30:00,142.92,143.03,142.69,142.84,200691.0,131.02,131.1209,130.8092,130.9467,200691.0
2021-07-01 09:35:00,142.88,143.02,142.49,142.67,180539.0,130.9834,131.1117,130.6259,130.7909,180539.0
2021-07-01 09:40:00,142.63,142.77,142.12,142.19,102862.0,130.7542,130.8825,130.2867,130.3508,102862.0
2021-07-01 09:45:00,142.19,142.46,142.04,142.11,67548.0,130.3508,130.5983,130.2133,130.2775,67548.0
2021-07-01 09:50:00,142.13,142.14,141.68,141.78,81348.0,130.2958,130.305,129.8833,129.975,81348.0
2021-07-01 09:55:00,141.77,141.92,141.55,141.91,59044.0,129.9658,130.1033,129.7641,130.0941,59044.0
2021-07-01 10:00:00,141.88,142.16,141.87,142.07,39310.0,130.0666,130.3233,130.0575,130.2408,39310.0
2021-07-01 10:05:00,142.09,142.29,142.09,142.22,51141.0,130.2592,130.4425,130.2592,130.3783,51141.0
2021-07-01 10:10:00,142.22,142.38,142.12,142.36,49112.0,130.3783,130.525,130.2867,130.5067,49112.0
2021-07-01 10:15:00,142.35,142.39,142.0,142.01,56799.0,130.4975,130.5342,130.1766,130.1858,56799.0
2021-07-01 10:20:00,142.0,142.22,141.84,142.17,64504.0,130.1766,130.3783,130.03,130.3325,64504.0
2021-07-01 10:25:00,142.13,142.2,141.98,142.15,31622.0,130.2958,130.36,130.1583,130.3142,31622.0
2021-07-01 10:30:00,142.15,142.19,141.98,142.03,44139.0,130.3142,130.3508,130.1583,130.2042,44139.0
2021-07-01 10:35:00,142.02,142.19,141.97,142.13,22923.0,130.195,130.3508,130.1491,130.2958,22923.0
2021-07-01 10:40:00,142.1,142.19,142.05,142.14,28352.0,130.2683,130.3508,130.2225,130.305,28352.0
2021-07-01 10:45:00,142.13,142.14,141.66,141.7,40834.0,130.2958,130.305,129.865,129.9016,40834.0
2021-07-01 10:50:00,141.68,142.01,141.68,141.95,28922.0,129.8833,130.1858,129.8833,130.1308,28922.0
2021-07-01 10:55:00,141.95,141.95,141.7,141.82,35513.0,130.1308,130.1308,129.9016,130.0116,35513.0
2021-07-01 11:00:00,141.83,141.91,141.72,141.78,26267.0,130.0208,130.0941,129.92,129.975,26267.0
2021-07-01 11:05:00,141.78,141.78,141.28,141.33,61357.0,129.975,129.975,129.5166,129.5624,61357.0
2021-07-01 11:10:00,141.29,141.3,140.97,141.09,56394.0,129.5258,129.5349,129.2324,129.3424,56394.0
2021-07-01 11:15:00,141.09,141.18,140.9,140.97,47046.0,129.3424,129.4249,129.1682,129.2324,47046.0
2021-07-01 11:20:00,140.98,141.15,140.65,140.81,52189.0,129.2416,129.3974,128.9391,129.0857,52189.0
2021-07-01 11:25:00,140.78,140.98,140.78,140.97,39126.0,129.0582,129.2416,129.0582,129.2324,39126.0
2021-07-01 11:30:00,140.98,141.15,140.92,141.15,30525.0,129.2416,129.3974,129.1866,129.3974,30525.0
2021-07-01 11:35:00,141.15,141.27,141.12,141.2,64911.0,129.3974,129.5074,129.3699,129.4433,64911.0
2021-07-01 11:40:00,141.2,141.41,141.19,141.27,70740.0,129.4433,129.6358,129.4341,129.5074,70740.0
2021-07-01 11:45:00,141.24,141.43,141.12,141.43,36334.0,129.4799,129.6541,129.3699,129.6541,36334.0
2021-07-01 11:50:00,141.42,141.65,141.42,141.59,28970.0,129.6449,129.8558,129.6449,129.8008,28970.0
2021-07-01 11:55:00,141.59,141.63,141.43,141.53,43479.0,129.8008,129.8375,129.6541,129.7458,43479.0
2021-07-01 12:00:00,141.52,141.68,141.52,141.56,21102.0,129.7366,129.8833,129.7366,129.7733,21102.0
2021-07-01 12:05:00,141.57,141.67,141.57,141.62,14932.0,129.7825,129.8741,129.7825,129.8283,14932.0
2021-07-01 12:10:00,141.62,141.64,141.5,141.6,24392.0,129.8283,129.8466,129.7183,129.81,24392.0
2021-07-01 12:15:00,141.61,141.63,141.35,141.35,21516.0,129.8191,129.8375,129.5808,129.5808,21516.0
2021-07-01 12:20:00,141.34,141.42,141.28,141.37,22814.0,129.5716,129.6449,129.5166,129.5991,22814.0
2021-07-01 12:25:00,141.38,141.41,141.24,141.29,15546.0,129.6083,129.6358,129.4799,129.5258,15546.0
2021-07-01 12:30:00,141.3,141.4,141.2,141.23,17283.0,129.5349,129.6266,129.4433,129.4708,17283.0
2021-07-01 12:35:00,141.21,141.26,141.11,141.13,20697.0,129.4524,129.4983,129.3608,129.3791,20697.0
2021-07-01 12:40:00,141.1,141.44,141.08,141.42,18458.0,129.3516,129.6633,129.3333,129.6449,18458.0
2021-07-01 12:45:00,141.43,141.44,141.26,141.3,14719.0,129.6541,129.6633,129.4983,129.5349,14719.0
2021-07-01 12:50:00,141.25,141.35,141.17,141.22,23876.0,129.4891,129.5808,129.4158,129.4616,23876.0
2021-07-01 12:55:00,141.25,141.36,141.21,141.3,18269.0,129.4891,129.5899,129.4524,129.5349,18269.0
2021-07-01 13:00:00,141.28,141.3,141.23,141.27,23188.0,129.5166,129.5349,129.4708,129.5074,23188.0
2021-07-01 13:05:00,141.26,141.4,141.24,141.38,22983.0,129.4983,129.6266,129.4799,129.6083,22983.0
2021-07-01 13:10:00,141.37,141.37,141.19,141.24,14004.0,129.5991,129.5991,129.4341,129.4799,14004.0
2021-07-01 13:15:00,141.25,141.25,141.08,141.08,28401.0,129.4891,129.4891,129.3333,129.3333,28401.0
2021-07-01 13:20:00,141.08,141.12,141.02,141.05,27617.0,129.3333,129.3699,129.2782,129.3057,27617.0
2021-07-01 13:25:00,141.06,141.09,140.99,141.0,22038.0,129.3149,129.3424,129.2507,129.2599,22038.0
2021-07-01 13:30:00,140.99,141.22,140.97,141.22,44273.0,129.2507,129.4616,129.2324,129.4616,44273.0
2021-07-01 13:35:00,141.21,141.38,141.21,141.37,28502.0,129.4524,129.6083,129.4524,129.5991,28502.0
2021-07-01 13:40:00,141.38,141.4,141.31,141.36,27310.0,129.6083,129.6266,129.5441,129.5899,27310.0
2021-07-01 13:45:00,141.37,141.41,141.27,141.27,21000.0,129.5991,129.6358,129.5074,129.5074,21000.0
2021-07-01 13:50:00,141.27,141.29,141.06,141.09,31313.0,129.5074,129.5258,129.3149,129.3424,31313.0
2021-07-01 13:55:00,141.09,141.09,140.87,140.91,36641.0,129.3424,129.3424,129.1407,129.1774,36641.0
2021-07-01 14:00:00,140.9,140.92,140.85,140.89,25630.0,129.1682,129.1866,129.1224,129.1591,25630.0
2021-07-01 14:05:00,140.91,141.08,140.91,141.06,34395.0,129.1774,129.3333,129.1774,129.3149,34395.0
2021-07-01 14:10:00,141.07,141.12,140.96,140.99,30965.0,129.3241,129.3699,129.2232,129.2507,30965.0
2021-07-01 14:15:00,140.98,141.16,140.98,141.1,21397.0,129.2416,129.4066,129.2416,129.3516,21397.0
2021-07-01 14:20:00,141.09,141.21,141.08,141.16,17271.0,129.3424,129.4524,129.3333,129.4066,17271.0
2021-07-01 14:25:00,141.16,141.18,141.1,141.17,13885.0,129.4066,129.4249,129.3516,129.4158,13885.0
2021-07-01 14:30:00,141.17,141.29,141.17,141.22,19415.0,129.4158,129.5258,129.4158,129.4616,19415.0
2021-07-01 14:35:00,141.21,141.28,141.14,141.14,28097.0,129.4524,129.5166,129.3883,129.3883,28097.0
2021-07-01 14:40:00,141.14,141.27,141.1,141.21,41890.0,129.3883,129.5074,129.3516,129.4524,41890.0
2021-07-01 14:45:00,141.21,141.32,141.17,141.26,34399.0,129.4524,129.5533,129.4158,129.4983,34399.0
2021-07-01 14:50:00,141.24,141.25,141.18,141.19,37527.0,129.4799,129.4891,129.4249,129.4341,37527.0
2021-07-01 14:55:00,141.19,141.23,141.13,141.17,33897.0,129.4341,129.4708,129.3791,129.4158,33897.0
2021-07-01 15:00:00,141.18,141.21,141.05,141.05,20717.0,129.4249,129.4524,129.3057,129.3057,20717.0
2021-07-01 15:05:00,141.06,141.07,140.9,140.97,53688.0,129.3149,129.3241,129.1682,129.2324,53688.0
2021-07-01 15:10:00,140.98,140.98,140.73,140.73,54813.0,129.2416,129.2416,129.0124,129.0124,54813.0
2021-07-01 15:15:00,140.73,140.77,140.55,140.75,53644.0,129.0124,129.0491,128.8474,129.0307,53644.0
2021-07-01 15:20:00,140.74,140.87,140.69,140.76,39547.0,129.0216,129.1407,128.9757,129.0399,39547.0
2021-07-01 15:25:00,140.77,140.78,140.66,140.7,61254.0,129.0491,129.0582,128.9482,128.9849,61254.0
2021-07-01 15:30:00,140.71,140.86,140.69,140.76,53678.0,128.9941,129.1316,128.9757,129.0399,53678.0
2021-07-01 15:35:00,140.75,140.76,140.57,140.6,65237.0,129.0307,129.0399,128.8657,128.8932,65237.0
2021-07-01 15:40:00,140.6,140.65,140.46,140.49,76749.0,128.8932,128.9391,128.7649,128.7924,76749.0
2021-07-01 15:45:00,140.48,140.49,140.35,140.49,82523.0,128.7832,128.7924,128.664,128.7924,82523.0
2021-07-01 15:50:00,140.5,140.59,140.36,140.56,123547.0,128.8015,128.884,128.6732,128.8565,123547.0
2021-07-01 15:55:00,140.56,140.89,140.56,140.8,229221.0,128.8565,129.1591,128.8565,129.0766,229221.0
2021-07-02 09:30:00,141.99,142.0,141.44,141.53,132217.0,130.1675,130.1766,129.6633,129.7458,132217.0
2021-07-02 09:35:00,141.54,141.87,141.38,141.54,82303.0,129.755,130.0575,129.6083,129.755,82303.0
2021-07-02 09:40:00,141.55,141.84,141.25,141.8,64306.0,129.7641,130.03,129.4891,129.9933,64306.0
2021-07-02 09:45:00,141.8,141.86,141.59,141.78,42179.0,129.9933,130.0483,129.8008,129.975,42179.0
2021-07-02 09:50:00,141.79,141.84,141.56,141.8,45001.0,129.9841,130.03,129.7733,129.9933,45001.0
2021-07-02 09:55:00,141.81,141.89,141.59,141.62,26603.0,130.0025,130.0758,129.8008,129.8283,26603.0
2021-07-02 10:00:00,141.55,141.83,141.47,141.47,24642.0,129.7641,130.0208,129.6908,129.6908,24642.0
2021-07-02 10:05:00,141.48,141.57,141.41,141.46,23131.0,129.6999,129.7825,129.6358,129.6816,23131.0
2021-07-02 10:10:00,141.49,141.78,141.47,141.59,29786.0,129.7091,129.975,129.6908,129.8008,29786.0
2021-07-02 10:15:00,141.6,141.72,141.54,141.72,21804.0,129.81,129.92,129.755,129.92,21804.0
2021-07-02 10:20:00,141.75,141.8,141.5,141.61,28896.0,129.9475,129.9933,129.7183,129.8191,28896.0
2021-07-02 10:25:00,141.63,141.71,141.56,141.66,39872.0,129.8375,129.9108,129.7733,129.865,39872.0
2021-07-02 10:30:00,141.64,141.71,141.5,141.66,26825.0,129.8466,129.9108,129.7183,129.865,26825.0
2021-07-02 10:35:00,141.66,141.77,141.57,141.72,23348.0,129.865,129.9658,129.7825,129.92,23348.0
2021-07-02 10:40:00,141.7,141.78,141.69,141.78,20098.0,129.9016,129.975,129.8925,129.975,20098.0
2021-07-02 10:45:00,141.77,141.82,141.66,141.76,36269.0,129.9658,130.0116,129.865,129.9566,36269.0
2021-07-02 10:50:00,141.78,141.96,141.72,141.96,39722.0,129.975,130.14,129.92,130.14,39722.0
2021-07-02 10:55:00,141.97,142.08,141.92,142.05,57983.0,130.1491,130.25,130.1033,130.2225,57983.0
2021-07-02 11:00:00,142.05,142.2,142.02,142.02,73415.0,130.2225,130.36,130.195,130.195,73415.0
2021-07-02 11:05:00,142.04,142.18,141.91,142.05,84386.0,130.2133,130.3417,130.0941,130.2225,84386.0
2021-07-02 11:10:00,142.06,142.07,141.82,141.91,45387.0,130.2317,130.2408,130.0116,130.0941,45387.0
2021-07-02 11:15:00,141.9,142.13,141.89,142.06,17756.0,130.085,130.2958,130.0758,130.2317,17756.0
2021-07-02 11:20:00,142.07,142.08,141.74,141.97,42138.0,130.2408,130.25,129.9383,130.1491,42138.0
2021-07-02 11:25:00,141.96,141.96,141.66,141.9,30082.0,130.14,130.14,129.865,130.085,30082.0
2021-07-02 11:30:00,141.91,142.03,141.86,141.93,41783.0,130.0941,130.2042,130.0483,130.1125,41783.0
2021-07-02 11:35:00,141.93,142.05,141.92,142.0,34460.0,130.1125,130.2225,130.1033,130.1766,34460.0
2021-07-02 11:40:00,141.99,142.03,141.9,142.01,32599.0,130.1675,130.2042,130.085,130.1858,32599.0
2021-07-02 11:45:00,142.01,142.07,141.92,141.94,16797.0,130.1858,130.2408,130.1033,130.1216,16797.0
2021-07-02 11:50:00,141.95,142.07,141.94,142.01,23234.0,130.1308,130.2408,130.1216,130.1858,23234.0
2021-07-02 11:55:00,142.02,142.07,141.84,141.84,20650.0,130.195,130.2408,130.03,130.03,20650.0
2021-07-02 12:00:00,141.85,141.89,141.63,141.63,19680.0,130.0391,130.0758,129.8375,129.8375,19680.0
2021-07-02 12:05:00,141.65,141.73,141.44,141.44,40578.0,129.8558,129.9291,129.6633,129.6633,40578.0
2021-07-02 12:10:00,141.45,141.62,141.42,141.59,46288.0,129.6724,129.8283,129.6449,129.8008,46288.0
2021-07-02 12:15:00,141.59,141.65,141.55,141.56,17526.0,129.8008,129.8558,129.7641,129.7733,17526.0
2021-07-02 12:20:00,141.54,141.63,141.49,141.57,72518.0,129.755,129.8375,129.7091,129.7825,72518.0
2021-07-02 12:25:00,141.59,141.67,141.55,141.56,41230.0,129.8008,129.8741,129.7641,129.7733,41230.0
2021-07-02 12:30:00,141.57,141.74,141.57,141.74,24032.0,129.7825,129.9383,129.7825,129.9383,24032.0
2021-07-02 12:35:00,141.73,141.79,141.63,141.77,22413.0,129.9291,129.9841,129.8375,129.9658,22413.0
2021-07-02 12:40:00,141.76,141.8,141.71,141.73,28925.0,129.9566,129.9933,129.9108,129.9291,28925.0
2021-07-02 12:45:00,141.74,141.86,141.72,141.82,22600.0,129.9383,130.0483,129.92,130.0116,22600.0
2021-07-02 12:50:00,141.83,141.85,141.77,141.79,13839.0,130.0208,130.0391,129.9658,129.9841,13839.0
2021-07-02 12:55:00,141.79,141.91,141.72,141.89,23722.0,129.9841,130.0941,129.92,130.0758,23722.0
2021-07-02 13:00:00,141.89,141.98,141.88,141.95,27515.0,130.0758,130.1583,130.0666,130.1308,27515.0
2021-07-02 13:05:00,141.94,141.95,141.83,141.9,28472.0,130.1216,130.1308,130.0208,130.085,28472.0
2021-07-02 13:10:00,141.9,141.92,141.81,141.92,17740.0,130.085,130.1033,130.0025,130.1033,17740.0
2021-07-02 13:15:00,141.93,141.94,141.85,141.92,18176.0,130.1125,130.1216,130.0391,130.1033,18176.0
2021-07-02 13:20:00,141.92,141.93,141.87,141.88,10437.0,130.1033,130.1125,130.0575,130.0666,10437.0
2021-07-02 13:25:00,141.89,141.97,141.88,141.9,12713.0,130.0758,130.1491,130.0666,130.085,12713.0
2021-07-02 13:30:00,141.9,141.96,141.87,141.9,27967.0,130.085,130.14,130.0575,130.085,27967.0
2021-07-02 13:35:00,141.9,142.07,141.9,142.03,50296.0,130.085,130.2408,130.085,130.2042,50296.0
2021-07-02 13:40:00,142.03,142.1,142.03,142.04,22709.0,130.2042,130.2683,130.2042,130.2133,22709.0
2021-07-02 13:45:00,142.03,142.09,142.02,142.03,31781.0,130.2042,130.2592,130.195,130.2042,31781.0
2021-07-02 13:50:00,142.03,142.03,141.91,141.93,19061.0,130.2042,130.2042,130.0941,130.1125,19061.0
2021-07-02 13:55:00,141.95,142.16,141.95,142.08,99028.0,130.1308,130.3233,130.1308,130.25,99028.0
2021-07-02 14:00:00,142.09,142.28,142.09,142.27,36867.0,130.2592,130.4333,130.2592,130.4242,36867.0
2021-07-02 14:05:00,142.27,142.3,142.22,142.26,20062.0,130.4242,130.4517,130.3783,130.415,20062.0
2021-07-02 14:10:00,142.25,142.34,142.24,142.29,24779.0,130.4058,130.4883,130.3967,130.4425,24779.0
2021-07-02 14:15:00,142.29,142.37,142.25,142.37,29376.0,130.4425,130.5158,130.4058,130.5158,29376.0
2021-07-02 14:20:00,142.37,142.44,142.32,142.41,33715.0,130.5158,130.58,130.47,130.5525,33715.0
2021-07-02 14:25:00,142.41,142.43,142.38,142.43,39761.0,130.5525,130.5708,130.525,130.5708,39761.0
2021-07-02 14:30:00,142.43,142.44,142.35,142.37,27554.0,130.5708,130.58,130.4975,130.5158,27554.0
2021-07-02 14:35:00,142.38,142.47,142.38,142.39,32867.0,130.525,130.6075,130.525,130.5342,32867.0
2021-07-02 14:40:00,142.38,142.42,142.32,142.42,20879.0,130.525,130.5617,130.47,130.5617,20879.0
2021-07-02 14:45:00,142.41,142.43,142.36,142.39,17417.0,130.5525,130.5708,130.5067,130.5342,17417.0
2021-07-02 14:50:00,142.38,142.38,142.28,142.3,26430.0,130.525,130.525,130.4333,130.4517,26430.0
2021-07-02 14:55:00,142.31,142.45,142.31,142.41,31782.0,130.4608,130.5892,130.4608,130.5525,31782.0
2021-07-02 15:00:00,142.43,142.43,142.33,142.43,45968.0,130.5708,130.5708,130.4792,130.5708,45968.0
2021-07-02 15:05:00,142.43,142.44,142.29,142.29,59841.0,130.5708,130.58,130.4425,130.4425,59841.0
2021-07-02 15:10:00,142.28,142.4,142.27,142.28,30950.0,130.4333,130.5433,130.4242,130.4333,30950.0
2021-07-02 15:15:00,142.29,142.42,142.29,142.4,17678.0,130.4425,130.5617,130.4425,130.5433,17678.0
2021-07-02 15:20:00,142.39,142.39,142.32,142.36,17768.0,130.5342,130.5342,130.47,130.5067,17768.0
2021-07-02 15:25:00,142.37,142.48,142.36,142.47,29512.0,130.5158,130.6167,130.5067,130.6075,29512.0
2021-07-02 15:30:00,142.46,142.62,142.45,142.51,76741.0,130.5983,130.745,130.5892,130.6442,76741.0
2021-07-02 15:35:00,142.5,142.57,142.48,142.49,54377.0,130.635,130.6992,130.6167,130.6259,54377.0
2021-07-02 15:40:00,142.49,142.49,142.41,142.44,52585.0,130.6259,130.6259,130.5525,130.58,52585.0
2021-07-02 15:45:00,142.44,142.44,142.3,142.34,80144.0,130.58,130.58,130.4517,130.4883,80144.0
2021-07-02 15:50:00,142.34,142.68,142.33,142.57,170971.0,130.4883,130.8,130.4792,130.6992,170971.0
2021-07-02 15:55:00,142.56,142.63,142.4,142.57,244776.0,130.69,130.7542,130.5433,130.6992,244776.0
2021-07-06 09:30:00,143.0,143.11,142.68,142.75,281357.0,131.0934,131.1942,130.8,130.8642,281357.0
2021-07-06 09:35:00,142.76,143.18,142.75,142.99,58045.0,130.8734,131.2584,130.8642,131.0842,58045.0
2021-07-06 09:40:00,142.97,143.04,142.07,142.13,162466.0,131.0659,131.1301,130.2408,130.2958,162466.0
2021-07-06 09:45:00,142.15,142.34,141.96,142.24,88108.0,130.3142,130.4883,130.14,130.3967,88108.0
2021-07-06 09:50:00,142.25,142.41,142.17,142.34,72200.0,130.4058,130.5525,130.3325,130.4883,72200.0
2021-07-06 09:55:00,142.34,142.42,142.07,142.31,46785.0,130.4883,130.5617,130.2408,130.4608,46785.0
2021-07-06 10:00:00,142.31,142.55,142.12,142.21,60983.0,130.4608,130.6809,130.2867,130.3692,60983.0
2021-07-06 10:05:00,142.21,142.7,142.2,142.69,66969.0,130.3692,130.8184,130.36,130.8092,66969.0
2021-07-06 10:10:00,142.7,142.84,142.66,142.74,77125.0,130.8184,130.9467,130.7817,130.855,77125.0
2021-07-06 10:15:00,142.75,142.76,142.28,142.4,84215.0,130.8642,130.8734,130.4333,130.5433,84215.0
2021-07-06 10:20:00,142.41,142.5,142.1,142.16,35772.0,130.5525,130.635,130.2683,130.3233,35772.0
2021-07-06 10:25:00,142.13,142.23,142.03,142.07,69686.0,130.2958,130.3875,130.2042,130.2408,69686.0
2021-07-06 10:30:00,142.08,142.12,141.55,141.56,71505.0,130.25,130.2867,129.7641,129.7733,71505.0
2021-07-06 10:35:00,141.58,141.61,141.35,141.52,54897.0,129.7916,129.8191,129.5808,129.7366,54897.0
2021-07-06 10:40:00,141.52,141.69,141.47,141.58,24692.0,129.7366,129.8925,129.6908,129.7916,24692.0
2021-07-06 10:45:00,141.59,141.69,141.5,141.68,45001.0,129.8008,129.8925,129.7183,129.8833,45001.0
2021-07-06 10:50:00,141.7,141.72,141.57,141.64,24249.0,129.9016,129.92,129.7825,129.8466,24249.0
2021-07-06 10:55:00,141.66,141.66,141.4,141.44,33635.0,129.865,129.865,129.6266,129.6633,33635.0
2021-07-06 11:00:00,141.43,141.56,141.31,141.35,49808.0,129.6541,129.7733,129.5441,129.5808,49808.0
2021-07-06 11:05:00,141.33,141.68,141.33,141.68,24987.0,129.5624,129.8833,129.5624,129.8833,24987.0
2021-07-06 11:10:00,141.66,141.73,141.55,141.66,31741.0,129.865,129.9291,129.7641,129.865,31741.0
2021-07-06 11:15:00,141.65,141.65,141.43,141.45,20476.0,129.8558,129.8558,129.6541,129.6724,20476.0
2021-07-06 11:20:00,141.47,141.69,141.46,141.6,21284.0,129.6908,129.8925,129.6816,129.81,21284.0
2021-07-06 11:25:00,141.61,141.64,141.38,141.55,31497.0,129.8191,129.8466,129.6083,129.7641,31497.0
2021-07-06 11:30:00,141.55,141.63,141.46,141.47,31824.0,129.7641,129.8375,129.6816,129.6908,31824.0
2021-07-06 11:35:00,141.48,141.62,141.47,141.55,19947.0,129.6999,129.8283,129.6908,129.7641,19947.0
2021-07-06 11:40:00,141.55,141.58,141.41,141.41,19247.0,129.7641,129.7916,129.6358,129.6358,19247.0
2021-07-06 11:45:00,141.44,141.45,141.21,141.43,35288.0,129.6633,129.6724,129.4524,129.6541,35288.0
2021-07-06 11:50:00,141.43,141.48,141.26,141.26,28367.0,129.6541,129.6999,129.4983,129.4983,28367.0
2021-07-06 11:55:00,141.26,141.37,141.21,141.31,19406.0,129.4983,129.5991,129.4524,129.5441,19406.0
2021-07-06 12:00:00,141.32,141.32,140.97,141.0,38442.0,129.5533,129.5533,129.2324,129.2599,38442.0
2021-07-06 12:05:00,140.98,141.06,140.49,140.53,47239.0,129.2416,129.3149,128.7924,128.829,47239.0
2021-07-06 12:10:00,140.52,140.63,140.3,140.32,50544.0,128.8199,128.9207,128.6182,128.6365,50544.0
2021-07-06 12:15:00,140.36,140.36,139.68,139.79,84009.0,128.6732,128.6732,128.0498,128.1507,84009.0
2021-07-06 12:20:00,139.73,140.17,139.69,140.17,65378.0,128.0957,128.499,128.059,128.499,65378.0
2021-07-06 12:25:00,140.14,140.22,140.01,140.11,22213.0,128.4715,128.5449,128.3523,128.444,22213.0
2021-07-06 12:30:00,140.1,140.25,140.0,140.25,35107.0,128.4348,128.5724,128.3432,128.5724,35107.0
2021-07-06 12:35:00,140.24,140.25,140.03,140.15,20491.0,128.5632,128.5724,128.3707,128.4807,20491.0
2021-07-06 12:40:00,140.15,140.18,140.02,140.09,18743.0,128.4807,128.5082,128.3615,128.4257,18743.0
2021-07-06 12:45:00,140.1,140.14,139.96,140.11,20547.0,128.4348,128.4715,128.3065,128.444,20547.0
2021-07-06 12:50:00,140.14,140.26,140.1,140.26,15579.0,128.4715,128.5815,128.4348,128.5815,15579.0
2021-07-06 12:55:00,140.25,140.45,140.22,140.42,21580.0,128.5724,128.7557,128.5449,128.7282,21580.0
2021-07-06 13:00:00,140.4,140.45,140.3,140.41,17277.0,128.7099,128.7557,128.6182,128.719,17277.0
2021-07-06 13:05:00,140.41,140.42,140.29,140.34,34276.0,128.719,128.7282,128.609,128.6549,34276.0
2021-07-06 13:10:00,140.34,140.37,140.25,140.35,40995.0,128.6549,128.6824,128.5724,128.664,40995.0
2021-07-06 13:15:00,140.36,140.42,140.32,140.36,17341.0,128.6732,128.7282,128.6365,128.6732,17341.0
2021-07-06 13:20:00,140.36,140.41,140.24,140.29,20667.0,128.6732,128.719,128.5632,128.609,20667.0
2021-07-06 13:25:00,140.28,140.44,140.26,140.41,28952.0,128.5999,128.7465,128.5815,128.719,28952.0
2021-07-06 13:30:00,140.43,140.52,140.39,140.44,26630.0,128.7374,128.8199,128.7007,128.7465,26630.0
2021-07-06 13:35:00,140.43,140.55,140.38,140.51,41588.0,128.7374,128.8474,128.6915,128.8107,41588.0
2021-07-06 13:40:00,140.51,140.62,140.46,140.56,31859.0,128.8107,128.9116,128.7649,128.8565,31859.0
2021-07-06 13:45:00,140.56,140.57,140.38,140.41,30169.0,128.8565,128.8657,128.6915,128.719,30169.0
2021-07-06 13:50:00,140.45,140.49,140.41,140.44,23216.0,128.7557,128.7924,128.719,128.7465,23216.0
2021-07-06 13:55:00,140.44,140.48,140.31,140.48,31891.0,128.7465,128.7832,128.6274,128.7832,31891.0
2021-07-06 14:00:00,140.47,140.77,140.45,140.77,89386.0,128.774,129.0491,128.7557,129.0491,89386.0
2021-07-06 14:05:00,140.77,140.89,140.74,140.88,19793.0,129.0491,129.1591,129.0216,129.1499,19793.0
2021-07-06 14:10:00,140.88,141.01,140.84,140.96,46046.0,129.1499,129.2691,129.1132,129.2232,46046.0
2021-07-06 14:15:00,140.95,141.05,140.91,141.01,36576.0,129.2141,129.3057,129.1774,129.2691,36576.0
2021-07-06 14:20:00,141.02,141.02,140.81,140.82,19938.0,129.2782,129.2782,129.0857,129.0949,19938.0
2021-07-06 14:25:00,140.81,140.85,140.79,140.81,16396.0,129.0857,129.1224,129.0674,129.0857,16396.0
2021-07-06 14:30:00,140.81,140.97,140.81,140.86,39403.0,129.0857,129.2324,129.0857,129.1316,39403.0
2021-07-06 14:35:00,140.85,140.85,140.76,140.82,16593.0,129.1224,129.1224,129.0399,129.0949,16593.0
2021-07-06 14:40:00,140.82,140.9,140.81,140.84,22530.0,129.0949,129.1682,129.0857,129.1132,22530.0
2021-07-06 14:45:00,140.84,140.87,140.8,140.81,15286.0,129.1132,129.1407,129.0766,129.0857,15286.0
2021-07-06 14:50:00,140.81,140.82,140.68,140.69,36993.0,129.0857,129.0949,128.9666,128.9757,36993.0
2021-07-06 14:55:00,140.7,140.74,140.64,140.68,29860.0,128.9849,129.0216,128.9299,128.9666,29860.0
2021-07-06 15:00:00,140.67,140.68,140.62,140.62,30371.0,128.9574,128.9666,128.9116,128.9116,30371.0
2021-07-06 15:05:00,140.63,140.7,140.6,140.68,23190.0,128.9207,128.9849,128.8932,128.9666,23190.0
2021-07-06 15:10:00,140.67,140.84,140.66,140.78,22467.0,128.9574,129.1132,128.9482,129.0582,22467.0
2021-07-06 15:15:00,140.78,140.88,140.77,140.78,26274.0,129.0582,129.1499,129.0491,129.0582,26274.0
2021-07-06 15:20:00,140.79,140.87,140.76,140.87,24424.0,129.0674,129.1407,129.0399,129.1407,24424.0
2021-07-06 15:25:00,140.88,141.05,140.88,140.91,35134.0,129.1499,129.3057,129.1499,129.1774,35134.0
2021-07-06 15:30:00,140.91,141.09,140.91,141.08,50970.0,129.1774,129.3424,129.1774,129.3333,50970.0
2021-07-06 15:35:00,141.08,141.2,141.07,141.13,32514.0,129.3333,129.4433,129.3241,129.3791,32514.0
2021-07-06 15:40:00,141.14,141.28,141.13,141.24,47248.0,129.3883,129.5166,129.3791,129.4799,47248.0
2021-07-06 15:45:00,141.23,141.33,141.17,141.33,64275.0,129.4708,129.5624,129.4158,129.5624,64275.0
2021-07-06 15:50:00,141.36,141.55,141.13,141.16,140991.0,129.5899,129.7641,129.3791,129.4066,140991.0
2021-07-06 15:55:00,141.14,141.36,141.12,141.19,214359.0,129.3883,129.5899,129.3699,129.4341,214359.0
2021-07-07 09:30:00,142.25,142.4,141.22,141.26,182955.0,130.4058,130.5433,129.4616,129.4983,182955.0
2021-07-07 09:35:00,141.3,141.58,141.03,141.05,41643.0,129.5349,129.7916,129.2874,129.3057,41643.0
2021-07-07 09:40:00,141.04,141.36,140.79,141.35,60059.0,129.2966,129.5899,129.0674,129.5808,60059.0
2021-07-07 09:45:00,141.34,141.44,141.03,141.13,42347.0,129.5716,129.6633,129.2874,129.3791,42347.0
2021-07-07 09:50:00,141.12,141.12,140.75,140.94,40311.0,129.3699,129.3699,129.0307,129.2049,40311.0
2021-07-07 09:55:00,140.98,141.15,140.73,140.76,29175.0,129.2416,129.3974,129.0124,129.0399,29175.0
2021-07-07 10:00:00,140.73,141.08,140.7,140.84,52749.0,129.0124,129.3333,128.9849,129.1132,52749.0
2021-07-07 10:05:00,140.83,141.09,140.71,140.91,42347.0,129.1041,129.3424,128.9941,129.1774,42347.0
2021-07-07 10:10:00,140.92,141.22,140.88,140.91,56660.0,129.1866,129.4616,129.1499,129.1774,56660.0
2021-07-07 10:15:00,140.92,141.04,140.76,140.92,25712.0,129.1866,129.2966,129.0399,129.1866,25712.0
2021-07-07 10:20:00,140.93,140.93,140.59,140.63,25034.0,129.1957,129.1957,128.884,128.9207,25034.0
2021-07-07 10:25:00,140.58,140.61,140.1,140.1,36533.0,128.8749,128.9024,128.4348,128.4348,36533.0
2021-07-07 10:30:00,140.11,140.23,139.78,139.9,50612.0,128.444,128.554,128.1415,128.2515,50612.0
2021-07-07 10:35:00,139.88,140.02,139.72,139.73,55965.0,128.2332,128.3615,128.0865,128.0957,55965.0
2021-07-07 10:40:00,139.72,139.82,139.06,139.1,71243.0,128.0865,128.1782,127.4814,127.5181,71243.0
2021-07-07 10:45:00,139.09,139.67,139.09,139.51,63213.0,127.5089,128.0407,127.5089,127.894,63213.0
2021-07-07 10:50:00,139.52,139.66,139.38,139.48,44764.0,127.9031,128.0315,127.7748,127.8665,44764.0
2021-07-07 10:55:00,139.5,139.57,139.4,139.55,37039.0,127.8848,127.949,127.7931,127.9306,37039.0
2021-07-07 11:00:00,139.55,139.65,139.37,139.56,17447.0,127.9306,128.0223,127.7656,127.9398,17447.0
2021-07-07 11:05:00,139.48,139.54,139.29,139.4,27503.0,127.8665,127.9215,127.6923,127.7931,27503.0
2021-07-07 11:10:00,139.38,139.5,139.17,139.44,21430.0,127.7748,127.8848,127.5823,127.8298,21430.0
2021-07-07 11:15:00,139.49,139.51,139.26,139.38,18105.0,127.8756,127.894,127.6648,127.7748,18105.0
2021-07-07 11:20:00,139.36,139.49,139.23,139.4,16830.0,127.7565,127.8756,127.6373,127.7931,16830.0
2021-07-07 11:25:00,139.39,139.39,139.25,139.35,16208.0,127.784,127.784,127.6556,127.7473,16208.0
2021-07-07 11:30:00,139.34,139.35,139.12,139.2,34202.0,127.7381,127.7473,127.5364,127.6098,34202.0
2021-07-07 11:35:00,139.19,139.51,139.18,139.49,31325.0,127.6006,127.894,127.5915,127.8756,31325.0
2021-07-07 11:40:00,139.51,139.78,139.35,139.76,37537.0,127.894,128.1415,127.7473,128.1232,37537.0
2021-07-07 11:45:00,139.76,139.88,139.66,139.67,29638.0,128.1232,128.2332,128.0315,128.0407,29638.0
2021-07-07 11:50:00,139.66,139.97,139.65,139.89,27640.0,128.0315,128.3157,128.0223,128.2423,27640.0
2021-07-07 11:55:00,139.9,139.98,139.76,139.84,13660.0,128.2515,128.3248,128.1232,128.1965,13660.0
2021-07-07 12:00:00,139.82,139.97,139.76,139.95,28503.0,128.1782,128.3157,128.1232,128.2973,28503.0
2021-07-07 12:05:00,139.95,140.09,139.95,140.02,23465.0,128.2973,128.4257,128.2973,128.3615,23465.0
2021-07-07 12:10:00,140.02,140.15,139.94,139.97,29533.0,128.3615,128.4807,128.2882,128.3157,29533.0
2021-07-07 12:15:00,139.98,140.02,139.84,139.9,14350.0,128.3248,128.3615,128.1965,128.2515,14350.0
2021-07-07 12:20:00,139.93,139.93,139.65,139.75,23593.0,128.279,128.279,128.0223,128.114,23593.0
2021-07-07 12:25:00,139.75,139.82,139.65,139.69,13890.0,128.114,128.1782,128.0223,128.059,13890.0
2021-07-07 12:30:00,139.71,139.84,139.64,139.84,16103.0,128.0773,128.1965,128.0131,128.1965,16103.0
2021-07-07 12:35:00,139.84,139.88,139.75,139.77,12489.0,128.1965,128.2332,128.114,128.1323,12489.0
2021-07-07 12:40:00,139.77,139.86,139.72,139.8,13810.0,128.1323,128.2148,128.0865,128.1598,13810.0
2021-07-07 12:45:00,139.8,139.8,139.65,139.75,11992.0,128.1598,128.1598,128.0223,128.114,11992.0
2021-07-07 12:50:00,139.76,139.82,139.73,139.81,9959.0,128.1232,128.1782,128.0957,128.169,9959.0
2021-07-07 12:55:00,139.83,139.86,139.67,139.73,24452.0,128.1873,128.2148,128.0407,128.0957,24452.0
2021-07-07 13:00:00,139.77,139.78,139.6,139.64,11868.0,128.1323,128.1415,127.9765,128.0131,11868.0
2021-07-07 13:05:00,139.63,139.74,139.62,139.67,35470.0,128.004,128.1048,127.9948,128.0407,35470.0
2021-07-07 13:10:00,139.67,139.84,139.6,139.79,14827.0,128.0407,128.1965,127.9765,128.1507,14827.0
2021-07-07 13:15:00,139.78,139.86,139.76,139.84,12236.0,128.1415,128.2148,128.1232,128.1965,12236.0
2021-07-07 13:20:00,139.85,139.95,139.77,139.84,16380.0,128.2057,128.2973,128.1323,128.1965,16380.0
2021-07-07 13:25:00,139.82,139.89,139.76,139.8,15729.0,128.1782,128.2423,128.1232,128.1598,15729.0
2021-07-07 13:30:00,139.81,139.87,139.7,139.83,12861.0,128.169,128.224,128.0682,128.1873,12861.0
2021-07-07 13:35:00,139.84,139.87,139.71,139.76,13646.0,128.1965,128.224,128.0773,128.1232,13646.0
2021-07-07 13:40:00,139.76,139.76,139.63,139.7,16462.0,128.1232,128.1232,128.004,128.0682,16462.0
2021-07-07 13:45:00,139.7,139.83,139.7,139.82,15517.0,128.0682,128.1873,128.0682,128.1782,15517.0
2021-07-07 13:50:00,139.81,139.96,139.81,139.94,12847.0,128.169,128.3065,128.169,128.2882,12847.0
2021-07-07 13:55:00,139.95,139.95,139.78,139.78,18509.0,128.2973,128.2973,128.1415,128.1415,18509.0
2021-07-07 14:00:00,139.79,140.14,139.79,140.11,25300.0,128.1507,128.4715,128.1507,128.444,25300.0
2021-07-07 14:05:00,140.1,140.12,139.96,140.03,14135.0,128.4348,128.4532,128.3065,128.3707,14135.0
2021-07-07 14:10:00,140.06,140.09,139.92,139.92,18424.0,128.3982,128.4257,128.2698,128.2698,18424.0
2021-07-07 14:15:00,139.91,140.02,139.86,140.0,19816.0,128.2607,128.3615,128.2148,128.3432,19816.0
2021-07-07 14:20:00,140.0,140.01,139.82,139.82,20276.0,128.3432,128.3523,128.1782,128.1782,20276.0
2021-07-07 14:25:00,139.82,139.93,139.8,139.9,30744.0,128.1782,128.279,128.1598,128.2515,30744.0
2021-07-07 14:30:00,139.91,139.98,139.88,139.96,24401.0,128.2607,128.3248,128.2332,128.3065,24401.0
2021-07-07 14:35:00,139.94,139.95,139.71,139.72,14978.0,128.2882,128.2973,128.0773,128.0865,14978.0
2021-07-07 14:40:00,139.72,139.95,139.72,139.89,12496.0,128.0865,128.2973,128.0865,128.2423,12496.0
2021-07-07 14:45:00,139.9,140.14,139.89,140.13,15087.0,128.2515,128.4715,128.2423,128.4624,15087.0
2021-07-07 14:50:00,140.14,140.14,140.01,140.03,26764.0,128.4715,128.4715,128.3523,128.3707,26764.0
2021-07-07 14:55:00,140.03,140.22,140.03,140.16,19491.0,128.3707,128.5449,128.3707,128.4899,19491.0
2021-07-07 15:00:00,140.16,140.19,140.07,140.08,21521.0,128.4899,128.5174,128.4073,128.4165,21521.0
2021-07-07 15:05:00,140.08,140.11,140.06,140.1,16800.0,128.4165,128.444,128.3982,128.4348,16800.0
2021-07-07 15:10:00,140.12,140.2,140.1,140.14,21196.0,128.4532,128.5265,128.4348,128.4715,21196.0
2021-07-07 15:15:00,140.14,140.23,140.1,140.13,20863.0,128.4715,128.554,128.4348,128.4624,20863.0
2021-07-07 15:20:00,140.15,140.21,140.09,140.09,19837.0,128.4807,128.5357,128.4257,128.4257,19837.0
2021-07-07 15:25:00,140.09,140.11,139.96,140.06,34830.0,128.4257,128.444,128.3065,128.3982,34830.0
2021-07-07 15:30:00,140.07,140.15,140.0,140.14,29546.0,128.4073,128.4807,128.3432,128.4715,29546.0
2021-07-07 15:35:00,140.12,140.14,140.06,140.11,30351.0,128.4532,128.4715,128.3982,128.444,30351.0
2021-07-07 15:40:00,140.13,140.13,139.97,140.01,40049.0,128.4624,128.4624,128.3157,128.3523,40049.0
2021-07-07 15:45:00,140.01,140.07,139.96,140.03,35743.0,128.3523,128.4073,128.3065,128.3707,35743.0
2021-07-07 15:50:00,140.06,140.25,140.05,140.11,66014.0,128.3982,128.5724,128.389,128.444,66014.0
2021-07-07 15:55:00,140.07,140.1,139.91,139.95,191201.0,128.4073,128.4348,128.2607,128.2973,191201.0
2021-07-08 09:30:00,137.53,137.91,135.78,136.0,571147.0,126.0788,126.4272,124.4745,124.6762,571147.0
2021-07-08 09:35:00,136.04,136.56,135.72,136.1,201283.0,124.7129,125.1896,124.4195,124.7679,201283.0
2021-07-08 09:40:00,136.12,136.63,135.99,136.06,121368.0,124.7862,125.2538,124.6671,124.7312,121368.0
2021-07-08 09:45:00,136.06,136.18,135.6,135.73,136392.0,124.7312,124.8412,124.3095,124.4287,136392.0
2021-07-08 09:50:00,135.75,136.55,135.73,136.5,116837.0,124.447,125.1804,124.4287,125.1346,116837.0
2021-07-08 09:55:00,136.52,136.92,136.5,136.89,109759.0,125.1529,125.5196,125.1346,125.4921,109759.0
2021-07-08 10:00:00,136.91,136.93,136.17,136.71,77538.0,125.5105,125.5288,124.8321,125.3271,77538.0
2021-07-08 10:05:00,136.77,136.84,136.49,136.53,62131.0,125.3821,125.4463,125.1254,125.1621,62131.0
2021-07-08 10:10:00,136.53,136.83,136.42,136.72,58828.0,125.1621,125.4371,125.0613,125.3363,58828.0
2021-07-08 10:15:00,136.79,136.91,136.58,136.87,68226.0,125.4004,125.5105,125.2079,125.4738,68226.0
2021-07-08 10:20:00,136.86,136.89,136.42,136.64,38714.0,125.4646,125.4921,125.0613,125.2629,38714.0
2021-07-08 10:25:00,136.64,137.61,136.58,137.56,82114.0,125.2629,126.1522,125.2079,126.1063,82114.0
2021-07-08 10:30:00,137.57,137.74,137.42,137.46,85615.0,126.1155,126.2713,125.978,126.0147,85615.0
2021-07-08 10:35:00,137.49,137.58,137.14,137.42,37039.0,126.0422,126.1247,125.7213,125.978,37039.0
2021-07-08 10:40:00,137.39,137.79,137.22,137.69,41378.0,125.9505,126.3172,125.7946,126.2255,41378.0
2021-07-08 10:45:00,137.66,137.78,137.34,137.42,29884.0,126.198,126.308,125.9047,125.978,29884.0
2021-07-08 10:50:00,137.43,137.7,137.32,137.68,21231.0,125.9872,126.2347,125.8863,126.2163,21231.0
2021-07-08 10:55:00,137.67,137.79,137.41,137.42,53085.0,126.2072,126.3172,125.9688,125.978,53085.0
2021-07-08 11:00:00,137.42,137.55,137.3,137.53,33516.0,125.978,126.0972,125.868,126.0788,33516.0
2021-07-08 11:05:00,137.57,138.04,137.57,138.03,49739.0,126.1155,126.5464,126.1155,126.5372,49739.0
2021-07-08 11:10:00,138.05,138.19,137.94,138.13,37455.0,126.5555,126.6839,126.4547,126.6289,37455.0
2021-07-08 11:15:00,138.15,138.19,137.88,138.14,59481.0,126.6472,126.6839,126.3997,126.638,59481.0
2021-07-08 11:20:00,138.13,138.21,137.89,138.13,29825.0,126.6289,126.7022,126.4089,126.6289,29825.0
2021-07-08 11:25:00,138.12,138.33,138.08,138.28,27573.0,126.6197,126.8122,126.583,126.7664,27573.0
2021-07-08 11:30:00,138.26,138.33,138.12,138.26,33647.0,126.7481,126.8122,126.6197,126.7481,33647.0
2021-07-08 11:35:00,138.25,138.44,138.08,138.4,40191.0,126.7389,126.9131,126.583,126.8764,40191.0
2021-07-08 11:40:00,138.41,138.41,138.23,138.24,28561.0,126.8856,126.8856,126.7206,126.7297,28561.0
2021-07-08 11:45:00,138.27,138.34,138.24,138.3,16840.0,126.7572,126.8214,126.7297,126.7847,16840.0
2021-07-08 11:50:00,138.31,138.45,138.3,138.4,22718.0,126.7939,126.9222,126.7847,126.8764,22718.0
2021-07-08 11:55:00,138.42,138.47,138.28,138.46,23765.0,126.8947,126.9406,126.7664,126.9314,23765.0
2021-07-08 12:00:00,138.48,138.49,138.35,138.41,40988.0,126.9497,126.9589,126.8306,126.8856,40988.0
2021-07-08 12:05:00,138.39,138.64,138.38,138.61,60995.0,126.8672,127.0964,126.8581,127.0689,60995.0
2021-07-08 12:10:00,138.59,138.64,138.49,138.59,33796.0,127.0506,127.0964,126.9589,127.0506,33796.0
2021-07-08 12:15:00,138.59,138.71,138.45,138.51,28957.0,127.0506,127.1606,126.9222,126.9772,28957.0
2021-07-08 12:20:00,138.5,138.73,138.48,138.65,26633.0,126.9681,127.1789,126.9497,127.1056,26633.0
2021-07-08 12:25:00,138.64,138.79,138.59,138.76,24085.0,127.0964,127.2339,127.0506,127.2064,24085.0
2021-07-08 12:30:00,138.77,138.87,138.72,138.78,18886.0,127.2156,127.3073,127.1698,127.2248,18886.0
2021-07-08 12:35:00,138.77,138.8,138.64,138.65,19343.0,127.2156,127.2431,127.0964,127.1056,19343.0
2021-07-08 12:40:00,138.65,138.81,138.64,138.77,30608.0,127.1056,127.2523,127.0964,127.2156,30608.0
2021-07-08 12:45:00,138.77,138.77,138.54,138.56,25978.0,127.2156,127.2156,127.0047,127.0231,25978.0
2021-07-08 12:50:00,138.57,138.73,138.53,138.71,16927.0,127.0322,127.1789,126.9956,127.1606,16927.0
2021-07-08 12:55:00,138.72,138.74,138.5,138.5,39436.0,127.1698,127.1881,126.9681,126.9681,39436.0
2021-07-08 13:00:00,138.52,138.6,138.46,138.51,25857.0,126.9864,127.0597,126.9314,126.9772,25857.0
2021-07-08 13:05:00,138.5,138.74,138.47,138.62,23773.0,126.9681,127.1881,126.9406,127.0781,23773.0
2021-07-08 13:10:00,138.63,138.66,138.41,138.44,24205.0,127.0872,127.1147,126.8856,126.9131,24205.0
2021-07-08 13:15:00,138.44,138.51,138.33,138.33,34827.0,126.9131,126.9772,126.8122,126.8122,34827.0
2021-07-08 13:20:00,138.31,138.44,138.18,138.4,32232.0,126.7939,126.9131,126.6747,126.8764,32232.0
2021-07-08 13:25:00,138.41,138.64,138.41,138.6,22519.0,126.8856,127.0964,126.8856,127.0597,22519.0
2021-07-08 13:30:00,138.62,138.72,138.56,138.65,52241.0,127.0781,127.1698,127.0231,127.1056,52241.0
2021-07-08 13:35:00,138.65,138.69,138.59,138.66,14230.0,127.1056,127.1422,127.0506,127.1147,14230.0
2021-07-08 13:40:00,138.67,138.67,138.49,138.5,14179.0,127.1239,127.1239,126.9589,126.9681,14179.0
2021-07-08 13:45:00,138.5,138.59,138.39,138.39,20629.0,126.9681,127.0506,126.8672,126.8672,20629.0
2021-07-08 13:50:00,138.4,138.41,138.27,138.3,13362.0,126.8764,126.8856,126.7572,126.7847,13362.0
2021-07-08 13:55:00,138.27,138.29,138.07,138.09,25217.0,126.7572,126.7756,126.5739,126.5922,25217.0
2021-07-08 14:00:00,138.1,138.16,137.95,138.0,36339.0,126.6014,126.6564,126.4639,126.5097,36339.0
2021-07-08 14:05:00,137.99,137.99,137.78,137.81,31629.0,126.5005,126.5005,126.308,126.3355,31629.0
2021-07-08 14:10:00,137.82,137.87,137.75,137.78,21491.0,126.3447,126.3905,126.2805,126.308,21491.0
2021-07-08 14:15:00,137.77,137.79,137.5,137.51,32027.0,126.2989,126.3172,126.0513,126.0605,32027.0
2021-07-08 14:20:00,137.51,137.61,137.4,137.44,29719.0,126.0605,126.1522,125.9597,125.9963,29719.0
2021-07-08 14:25:00,137.45,137.58,137.36,137.45,27180.0,126.0055,126.1247,125.923,126.0055,27180.0
2021-07-08 14:30:00,137.43,137.66,137.33,137.65,45562.0,125.9872,126.198,125.8955,126.1888,45562.0
2021-07-08 14:35:00,137.67,137.69,137.49,137.49,31954.0,126.2072,126.2255,126.0422,126.0422,31954.0
2021-07-08 14:40:00,137.51,137.65,137.45,137.64,28785.0,126.0605,126.1888,126.0055,126.1797,28785.0
2021-07-08 14:45:00,137.64,137.64,137.43,137.43,34824.0,126.1797,126.1797,125.9872,125.9872,34824.0
2021-07-08 14:50:00,137.44,137.66,137.4,137.57,22640.0,125.9963,126.198,125.9597,126.1155,22640.0
2021-07-08 14:55:00,137.56,137.76,137.56,137.69,31587.0,126.1063,126.2897,126.1063,126.2255,31587.0
2021-07-08 15:00:00,137.7,137.81,137.69,137.81,30693.0,126.2347,126.3355,126.2255,126.3355,30693.0
2021-07-08 15:05:00,137.81,137.85,137.74,137.79,30481.0,126.3355,126.3722,126.2713,126.3172,30481.0
2021-07-08 15:10:00,137.8,137.97,137.76,137.77,63940.0,126.3264,126.4822,126.2897,126.2989,63940.0
2021-07-08 15:15:00,137.77,137.79,137.51,137.57,45911.0,126.2989,126.3172,126.0605,126.1155,45911.0
2021-07-08 15:20:00,137.57,137.79,137.55,137.75,45772.0,126.1155,126.3172,126.0972,126.2805,45772.0
2021-07-08 15:25:00,137.74,137.83,137.7,137.82,40230.0,126.2713,126.3539,126.2347,126.3447,40230.0
2021-07-08 15:30:00,137.84,137.98,137.76,137.86,43266.0,126.363,126.4914,126.2897,126.3814,43266.0
2021-07-08 15:35:00,137.86,138.11,137.82,138.04,71117.0,126.3814,126.6105,126.3447,126.5464,71117.0
2021-07-08 15:40:00,138.04,138.04,137.87,137.87,79652.0,126.5464,126.5464,126.3905,126.3905,79652.0
2021-07-08 15:45:00,137.87,137.96,137.74,137.75,88970.0,126.3905,126.473,126.2713,126.2805,88970.0
2021-07-08 15:50:00,137.74,138.12,137.7,138.02,212322.0,126.2713,126.6197,126.2347,126.528,212322.0
2021-07-08 15:55:00,138.02,138.42,137.89,138.33,318889.0,126.528,126.8947,126.4089,126.8122,318889.0
2021-07-09 09:30:00,137.89,138.48,137.89,138.06,135027.0,126.4089,126.9497,126.4089,126.5647,135027.0
2021-07-09 09:35:00,138.05,138.19,137.85,137.93,34619.0,126.5555,126.6839,126.3722,126.4455,34619.0
2021-07-09 09:40:00,137.88,138.72,137.81,138.72,78436.0,126.3997,127.1698,126.3355,127.1698,78436.0
2021-07-09 09:45:00,138.73,139.03,138.62,139.03,84963.0,127.1789,127.4539,127.0781,127.4539,84963.0
2021-07-09 09:50:00,139.06,139.24,138.89,139.13,64418.0,127.4814,127.6465,127.3256,127.5456,64418.0
2021-07-09 09:55:00,139.12,139.21,138.9,139.12,43728.0,127.5364,127.619,127.3348,127.5364,43728.0
2021-07-09 10:00:00,139.11,139.19,138.99,139.06,39703.0,127.5273,127.6006,127.4173,127.4814,39703.0
2021-07-09 10:05:00,139.05,139.3,138.91,139.14,30342.0,127.4723,127.7015,127.3439,127.5548,30342.0
2021-07-09 10:10:00,139.19,139.26,139.0,139.23,231542.0,127.6006,127.6648,127.4264,127.6373,231542.0
2021-07-09 10:15:00,139.23,139.35,139.17,139.18,73173.0,127.6373,127.7473,127.5823,127.5915,73173.0
2021-07-09 10:20:00,139.16,139.58,139.15,139.58,71463.0,127.5731,127.9581,127.5639,127.9581,71463.0
2021-07-09 10:25:00,139.58,139.58,139.29,139.3,48233.0,127.9581,127.9581,127.6923,127.7015,48233.0
2021-07-09 10:30:00,139.3,139.49,139.16,139.49,42940.0,127.7015,127.8756,127.5731,127.8756,42940.0
2021-07-09 10:35:00,139.5,139.62,139.37,139.44,30137.0,127.8848,127.9948,127.7656,127.8298,30137.0
2021-07-09 10:40:00,139.43,139.61,139.42,139.61,23145.0,127.8206,127.9856,127.8115,127.9856,23145.0
2021-07-09 10:45:00,139.6,139.62,139.56,139.59,32880.0,127.9765,127.9948,127.9398,127.9673,32880.0
2021-07-09 10:50:00,139.57,139.91,139.57,139.87,33073.0,127.949,128.2607,127.949,128.224,33073.0
2021-07-09 10:55:00,139.88,139.97,139.72,139.86,59047.0,128.2332,128.3157,128.0865,128.2148,59047.0
2021-07-09 11:00:00,139.87,140.27,139.87,140.24,46593.0,128.224,128.5907,128.224,128.5632,46593.0
2021-07-09 11:05:00,140.27,140.56,140.27,140.55,51429.0,128.5907,128.8565,128.5907,128.8474,51429.0
2021-07-09 11:10:00,140.56,140.76,140.49,140.67,43033.0,128.8565,129.0399,128.7924,128.9574,43033.0
2021-07-09 11:15:00,140.69,140.76,140.64,140.71,41983.0,128.9757,129.0399,128.9299,128.9941,41983.0
2021-07-09 11:20:00,140.71,140.79,140.64,140.78,56218.0,128.9941,129.0674,128.9299,129.0582,56218.0
2021-07-09 11:25:00,140.76,140.77,140.59,140.77,32978.0,129.0399,129.0491,128.884,129.0491,32978.0
2021-07-09 11:30:00,140.77,141.03,140.77,140.96,54868.0,129.0491,129.2874,129.0491,129.2232,54868.0
2021-07-09 11:35:00,141.01,141.11,140.87,140.97,37472.0,129.2691,129.3608,129.1407,129.2324,37472.0
2021-07-09 11:40:00,140.97,141.15,140.92,141.09,29903.0,129.2324,129.3974,129.1866,129.3424,29903.0
2021-07-09 11:45:00,141.09,141.18,140.79,140.88,45589.0,129.3424,129.4249,129.0674,129.1499,45589.0
2021-07-09 11:50:00,140.88,141.07,140.88,141.0,35208.0,129.1499,129.3241,129.1499,129.2599,35208.0
2021-07-09 11:55:00,141.0,141.11,140.89,140.97,42311.0,129.2599,129.3608,129.1591,129.2324,42311.0
2021-07-09 12:00:00,140.97,141.12,140.97,141.12,33574.0,129.2324,129.3699,129.2324,129.3699,33574.0
2021-07-09 12:05:00,141.12,141.16,141.04,141.13,25539.0,129.3699,129.4066,129.2966,129.3791,25539.0
2021-07-09 12:10:00,141.11,141.12,140.99,141.06,37290.0,129.3608,129.3699,129.2507,129.3149,37290.0
2021-07-09 12:15:00,141.04,141.2,141.03,141.13,30463.0,129.2966,129.4433,129.2874,129.3791,30463.0
2021-07-09 12:20:00,141.14,141.15,140.94,140.94,26863.0,129.3883,129.3974,129.2049,129.2049,26863.0
2021-07-09 12:25:00,140.95,141.11,140.94,140.97,27154.0,129.2141,129.3608,129.2049,129.2324,27154.0
2021-07-09 12:30:00,140.98,141.07,140.92,141.01,26869.0,129.2416,129.3241,129.1866,129.2691,26869.0
2021-07-09 12:35:00,141.02,141.18,140.99,141.18,36393.0,129.2782,129.4249,129.2507,129.4249,36393.0
2021-07-09 12:40:00,141.18,141.39,141.18,141.37,50151.0,129.4249,129.6174,129.4249,129.5991,50151.0
2021-07-09 12:45:00,141.39,141.46,141.32,141.39,100416.0,129.6174,129.6816,129.5533,129.6174,100416.0
2021-07-09 12:50:00,141.4,141.44,141.29,141.38,56555.0,129.6266,129.6633,129.5258,129.6083,56555.0
2021-07-09 12:55:00,141.39,141.41,141.25,141.33,66237.0,129.6174,129.6358,129.4891,129.5624,66237.0
2021-07-09 13:00:00,141.32,141.47,141.2,141.42,98659.0,129.5533,129.6908,129.4433,129.6449,98659.0
2021-07-09 13:05:00,141.45,141.45,141.2,141.24,45362.0,129.6724,129.6724,129.4433,129.4799,45362.0
2021-07-09 13:10:00,141.25,141.32,141.12,141.15,32260.0,129.4891,129.5533,129.3699,129.3974,32260.0
2021-07-09 13:15:00,141.14,141.32,141.07,141.24,45574.0,129.3883,129.5533,129.3241,129.4799,45574.0
2021-07-09 13:20:00,141.25,141.35,141.18,141.31,24194.0,129.4891,129.5808,129.4249,129.5441,24194.0
2021-07-09 13:25:00,141.31,141.33,141.28,141.3,20358.0,129.5441,129.5624,129.5166,129.5349,20358.0
2021-07-09 13:30:00,141.31,141.4,141.29,141.39,23447.0,129.5441,129.6266,129.5258,129.6174,23447.0
2021-07-09 13:35:00,141.4,141.61,141.37,141.59,45771.0,129.6266,129.8191,129.5991,129.8008,45771.0
2021-07-09 13:40:00,141.59,141.63,141.53,141.55,23508.0,129.8008,129.8375,129.7458,129.7641,23508.0
2021-07-09 13:45:00,141.55,141.63,141.55,141.62,20604.0,129.7641,129.8375,129.7641,129.8283,20604.0
2021-07-09 13:50:00,141.61,141.61,141.39,141.39,20059.0,129.8191,129.8191,129.6174,129.6174,20059.0
2021-07-09 13:55:00,141.38,141.5,141.36,141.47,16592.0,129.6083,129.7183,129.5899,129.6908,16592.0
2021-07-09 14:00:00,141.46,141.46,141.38,141.41,15960.0,129.6816,129.6816,129.6083,129.6358,15960.0
2021-07-09 14:05:00,141.41,141.43,141.29,141.32,19172.0,129.6358,129.6541,129.5258,129.5533,19172.0
2021-07-09 14:10:00,141.32,141.35,141.27,141.27,16202.0,129.5533,129.5808,129.5074,129.5074,16202.0
2021-07-09 14:15:00,141.28,141.42,141.28,141.42,28498.0,129.5166,129.6449,129.5166,129.6449,28498.0
2021-07-09 14:20:00,141.43,141.51,141.4,141.46,33856.0,129.6541,129.7274,129.6266,129.6816,33856.0
2021-07-09 14:25:00,141.46,141.57,141.45,141.56,16855.0,129.6816,129.7825,129.6724,129.7733,16855.0
2021-07-09 14:30:00,141.57,141.59,141.53,141.54,17511.0,129.7825,129.8008,129.7458,129.755,17511.0
2021-07-09 14:35:00,141.55,141.6,141.54,141.58,28219.0,129.7641,129.81,129.755,129.7916,28219.0
2021-07-09 14:40:00,141.58,141.71,141.56,141.64,27757.0,129.7916,129.9108,129.7733,129.8466,27757.0
2021-07-09 14:45:00,141.64,141.68,141.49,141.53,22023.0,129.8466,129.8833,129.7091,129.7458,22023.0
2021-07-09 14:50:00,141.51,141.63,141.5,141.62,21458.0,129.7274,129.8375,129.7183,129.8283,21458.0
2021-07-09 14:55:00,141.62,141.68,141.58,141.65,16830.0,129.8283,129.8833,129.7916,129.8558,16830.0
2021-07-09 15:00:00,141.67,141.7,141.6,141.63,31011.0,129.8741,129.9016,129.81,129.8375,31011.0
2021-07-09 15:05:00,141.63,141.66,141.57,141.64,27200.0,129.8375,129.865,129.7825,129.8466,27200.0
2021-07-09 15:10:00,141.65,141.7,141.6,141.63,24159.0,129.8558,129.9016,129.81,129.8375,24159.0
2021-07-09 15:15:00,141.64,141.66,141.6,141.65,20466.0,129.8466,129.865,129.81,129.8558,20466.0
2021-07-09 15:20:00,141.65,141.68,141.53,141.68,31302.0,129.8558,129.8833,129.7458,129.8833,31302.0
2021-07-09 15:25:00,141.68,141.73,141.62,141.62,43711.0,129.8833,129.9291,129.8283,129.8283,43711.0
2021-07-09 15:30:00,141.61,141.68,141.48,141.51,64619.0,129.8191,129.8833,129.6999,129.7274,64619.0
2021-07-09 15:35:00,141.52,141.64,141.44,141.44,72305.0,129.7366,129.8466,129.6633,129.6633,72305.0
2021-07-09 15:40:00,141.44,141.45,141.24,141.25,70849.0,129.6633,129.6724,129.4799,129.4891,70849.0
2021-07-09 15:45:00,141.24,141.39,141.16,141.39,79850.0,129.4799,129.6174,129.4066,129.6174,79850.0
2021-07-09 15:50:00,141.41,141.71,141.34,141.58,186711.0,129.6358,129.9108,129.5716,129.7916,186711.0
2021-07-09 15:55:00,141.59,141.62,141.33,141.43,299265.0,129.8008,129.8283,129.5624,129.6541,299265.0
2021-07-12 09:30:00,141.4,141.79,141.2,141.46,182405.0,129.6266,129.9841,129.4433,129.6816,182405.0
2021-07-12 09:35:00,141.46,141.9,141.3,141.58,59353.0,129.6816,130.085,129.5349,129.7916,59353.0
2021-07-12 09:40:00,141.59,142.18,141.25,142.08,132984.0,129.8008,130.3417,129.4891,130.25,132984.0
2021-07-12 09:45:00,142.05,142.06,141.54,141.66,59451.0,130.2225,130.2317,129.755,129.865,59451.0
2021-07-12 09:50:00,141.64,141.87,141.56,141.86,48725.0,129.8466,130.0575,129.7733,130.0483,48725.0
2021-07-12 09:55:00,141.91,142.07,141.73,141.99,43321.0,130.0941,130.2408,129.9291,130.1675,43321.0
2021-07-12 10:00:00,141.98,142.45,141.9,142.38,70677.0,130.1583,130.5892,130.085,130.525,70677.0
2021-07-12 10:05:00,142.4,142.49,142.15,142.43,54690.0,130.5433,130.6259,130.3142,130.5708,54690.0
2021-07-12 10:10:00,142.42,142.42,142.19,142.32,80111.0,130.5617,130.5617,130.3508,130.47,80111.0
2021-07-12 10:15:00,142.32,142.46,142.26,142.39,45556.0,130.47,130.5983,130.415,130.5342,45556.0
2021-07-12 10:20:00,142.4,142.43,141.95,142.39,116166.0,130.5433,130.5708,130.1308,130.5342,116166.0
2021-07-12 10:25:00,142.39,142.48,142.21,142.26,54718.0,130.5342,130.6167,130.3692,130.415,54718.0
2021-07-12 10:30:00,142.27,142.42,142.19,142.28,96394.0,130.4242,130.5617,130.3508,130.4333,96394.0
2021-07-12 10:35:00,142.28,142.39,142.22,142.34,43076.0,130.4333,130.5342,130.3783,130.4883,43076.0
2021-07-12 10:40:00,142.32,142.41,142.28,142.31,84076.0,130.47,130.5525,130.4333,130.4608,84076.0
2021-07-12 10:45:00,142.32,142.47,142.27,142.33,48385.0,130.47,130.6075,130.4242,130.4792,48385.0
2021-07-12 10:50:00,142.32,142.47,142.29,142.4,54976.0,130.47,130.6075,130.4425,130.5433,54976.0
2021-07-12 10:55:00,142.4,142.43,142.24,142.25,52685.0,130.5433,130.5708,130.3967,130.4058,52685.0
2021-07-12 11:00:00,142.24,142.46,142.22,142.41,44406.0,130.3967,130.5983,130.3783,130.5525,44406.0
2021-07-12 11:05:00,142.4,142.4,142.32,142.36,20420.0,130.5433,130.5433,130.47,130.5067,20420.0
2021-07-12 11:10:00,142.39,142.41,142.18,142.18,38313.0,130.5342,130.5525,130.3417,130.3417,38313.0
2021-07-12 11:15:00,142.19,142.35,142.14,142.33,27049.0,130.3508,130.4975,130.305,130.4792,27049.0
2021-07-12 11:20:00,142.32,142.33,142.18,142.27,20324.0,130.47,130.4792,130.3417,130.4242,20324.0
2021-07-12 11:25:00,142.29,142.34,142.1,142.1,29327.0,130.4425,130.4883,130.2683,130.2683,29327.0
2021-07-12 11:30:00,142.1,142.32,142.06,142.32,41815.0,130.2683,130.47,130.2317,130.47,41815.0
2021-07-12 11:35:00,142.34,142.42,142.28,142.41,41736.0,130.4883,130.5617,130.4333,130.5525,41736.0
2021-07-12 11:40:00,142.4,142.79,142.39,142.79,142735.0,130.5433,130.9009,130.5342,130.9009,142735.0
2021-07-12 11:45:00,142.8,142.97,142.8,142.92,34915.0,130.91,131.0659,130.91,131.02,34915.0
2021-07-12 11:50:00,142.92,143.02,142.83,142.97,48911.0,131.02,131.1117,130.9375,131.0659,48911.0
2021-07-12 11:55:00,142.99,143.01,142.82,142.82,42707.0,131.0842,131.1026,130.9284,130.9284,42707.0
2021-07-12 12:00:00,142.83,142.86,142.65,142.67,127648.0,130.9375,130.965,130.7725,130.7909,127648.0
2021-07-12 12:05:00,142.65,142.67,142.46,142.5,36491.0,130.7725,130.7909,130.5983,130.635,36491.0
2021-07-12 12:10:00,142.5,142.6,142.49,142.56,22174.0,130.635,130.7267,130.6259,130.69,22174.0
2021-07-12 12:15:00,142.54,142.6,142.48,142.5,16518.0,130.6717,130.7267,130.6167,130.635,16518.0
2021-07-12 12:20:00,142.51,142.63,142.51,142.58,26937.0,130.6442,130.7542,130.6442,130.7084,26937.0
2021-07-12 12:25:00,142.58,142.66,142.37,142.37,45142.0,130.7084,130.7817,130.5158,130.5158,45142.0
2021-07-12 12:30:00,142.39,142.54,142.37,142.41,23976.0,130.5342,130.6717,130.5158,130.5525,23976.0
2021-07-12 12:35:00,142.41,142.43,142.24,142.33,29990.0,130.5525,130.5708,130.3967,130.4792,29990.0
2021-07-12 12:40:00,142.33,142.37,142.18,142.27,32227.0,130.4792,130.5158,130.3417,130.4242,32227.0
2021-07-12 12:45:00,142.27,142.31,142.22,142.24,20364.0,130.4242,130.4608,130.3783,130.3967,20364.0
2021-07-12 12:50:00,142.25,142.3,142.19,142.24,19504.0,130.4058,130.4517,130.3508,130.3967,19504.0
2021-07-12 12:55:00,142.22,142.27,142.1,142.11,27616.0,130.3783,130.4242,130.2683,130.2775,27616.0
2021-07-12 13:00:00,142.11,142.21,142.07,142.15,20788.0,130.2775,130.3692,130.2408,130.3142,20788.0
2021-07-12 13:05:00,142.18,142.24,142.11,142.18,12278.0,130.3417,130.3967,130.2775,130.3417,12278.0
2021-07-12 13:10:00,142.19,142.22,142.14,142.22,9916.0,130.3508,130.3783,130.305,130.3783,9916.0
2021-07-12 13:15:00,142.22,142.31,142.19,142.26,23003.0,130.3783,130.4608,130.3508,130.415,23003.0
2021-07-12 13:20:00,142.26,142.29,142.15,142.18,37667.0,130.415,130.4425,130.3142,130.3417,37667.0
2021-07-12 13:25:00,142.17,142.22,142.11,142.21,27907.0,130.3325,130.3783,130.2775,130.3692,27907.0
2021-07-12 13:30:00,142.19,142.26,142.15,142.25,11446.0,130.3508,130.415,130.3142,130.4058,11446.0
2021-07-12 13:35:00,142.26,142.29,142.18,142.19,50521.0,130.415,130.4425,130.3417,130.3508,50521.0
2021-07-12 13:40:00,142.19,142.2,142.1,142.12,18667.0,130.3508,130.36,130.2683,130.2867,18667.0
2021-07-12 13:45:00,142.11,142.11,141.97,141.99,29279.0,130.2775,130.2775,130.1491,130.1675,29279.0
2021-07-12 13:50:00,141.97,142.06,141.97,142.03,18619.0,130.1491,130.2317,130.1491,130.2042,18619.0
2021-07-12 13:55:00,142.03,142.12,141.99,142.09,27452.0,130.2042,130.2867,130.1675,130.2592,27452.0
2021-07-12 14:00:00,142.09,142.16,142.02,142.03,72651.0,130.2592,130.3233,130.195,130.2042,72651.0
2021-07-12 14:05:00,142.06,142.09,141.96,142.0,59460.0,130.2317,130.2592,130.14,130.1766,59460.0
2021-07-12 14:10:00,142.0,142.17,141.98,142.13,87618.0,130.1766,130.3325,130.1583,130.2958,87618.0
2021-07-12 14:15:00,142.13,142.18,142.08,142.17,28056.0,130.2958,130.3417,130.25,130.3325,28056.0
2021-07-12 14:20:00,142.16,142.2,142.15,142.18,20929.0,130.3233,130.36,130.3142,130.3417,20929.0
2021-07-12 14:25:00,142.18,142.18,142.09,142.14,30872.0,130.3417,130.3417,130.2592,130.305,30872.0
2021-07-12 14:30:00,142.15,142.22,142.14,142.19,22467.0,130.3142,130.3783,130.305,130.3508,22467.0
2021-07-12 14:35:00,142.19,142.3,142.16,142.24,36077.0,130.3508,130.4517,130.3233,130.3967,36077.0
2021-07-12 14:40:00,142.25,142.28,142.19,142.26,33599.0,130.4058,130.4333,130.3508,130.415,33599.0
2021-07-12 14:45:00,142.26,142.27,142.22,142.26,12702.0,130.415,130.4242,130.3783,130.415,12702.0
2021-07-12 14:50:00,142.26,142.32,142.24,142.26,26472.0,130.415,130.47,130.3967,130.415,26472.0
2021-07-12 14:55:00,142.26,142.32,142.24,142.26,28729.0,130.415,130.47,130.3967,130.415,28729.0
2021-07-12 15:00:00,142.26,142.28,142.13,142.16,32468.0,130.415,130.4333,130.2958,130.3233,32468.0
2021-07-12 15:05:00,142.14,142.31,142.14,142.29,24278.0,130.305,130.4608,130.305,130.4425,24278.0
2021-07-12 15:10:00,142.3,142.31,142.24,142.27,34472.0,130.4517,130.4608,130.3967,130.4242,34472.0
2021-07-12 15:15:00,142.28,142.36,142.28,142.36,24712.0,130.4333,130.5067,130.4333,130.5067,24712.0
2021-07-12 15:20:00,142.36,142.38,142.29,142.35,30115.0,130.5067,130.525,130.4425,130.4975,30115.0
2021-07-12 15:25:00,142.36,142.41,142.32,142.37,23818.0,130.5067,130.5525,130.47,130.5158,23818.0
2021-07-12 15:30:00,142.37,142.37,142.25,142.31,41046.0,130.5158,130.5158,130.4058,130.4608,41046.0
2021-07-12 15:35:00,142.31,142.4,142.22,142.28,46929.0,130.4608,130.5433,130.3783,130.4333,46929.0
2021-07-12 15:40:00,142.28,142.34,142.24,142.3,35782.0,130.4333,130.4883,130.3967,130.4517,35782.0
2021-07-12 15:45:00,142.28,142.45,142.25,142.45,57642.0,130.4333,130.5892,130.4058,130.5892,57642.0
2021-07-12 15:50:00,142.45,142.61,142.31,142.46,165828.0,130.5892,130.7359,130.4608,130.5983,165828.0
2021-07-12 15:55:00,142.47,142.61,142.27,142.47,429705.0,130.6075,130.7359,130.4242,130.6075,429705.0
2021-07-13 09:30:00,142.35,142.66,141.59,141.71,213814.0,130.4975,130.7817,129.8008,129.9108,213814.0
2021-07-13 09:35:00,141.66,141.9,141.46,141.55,78837.0,129.865,130.085,129.6816,129.7641,78837.0
2021-07-13 09:40:00,141.48,141.62,141.28,141.62,96085.0,129.6999,129.8283,129.5166,129.8283,96085.0
2021-07-13 09:45:00,141.6,141.81,141.5,141.69,184289.0,129.81,130.0025,129.7183,129.8925,184289.0
2021-07-13 09:50:00,141.73,142.03,141.59,141.8,156047.0,129.9291,130.2042,129.8008,129.9933,156047.0
2021-07-13 09:55:00,141.91,142.05,141.71,141.88,120221.0,130.0941,130.2225,129.9108,130.0666,120221.0
2021-07-13 10:00:00,141.92,142.09,141.85,141.87,179944.0,130.1033,130.2592,130.0391,130.0575,179944.0
2021-07-13 10:05:00,141.88,141.98,141.65,141.8,104199.0,130.0666,130.1583,129.8558,129.9933,104199.0
2021-07-13 10:10:00,141.81,141.97,141.75,141.78,57336.0,130.0025,130.1491,129.9475,129.975,57336.0
2021-07-13 10:15:00,141.81,141.9,141.7,141.72,49158.0,130.0025,130.085,129.9016,129.92,49158.0
2021-07-13 10:20:00,141.73,141.74,141.54,141.63,69893.0,129.9291,129.9383,129.755,129.8375,69893.0
2021-07-13 10:25:00,141.66,141.8,141.61,141.77,128708.0,129.865,129.9933,129.8191,129.9658,128708.0
2021-07-13 10:30:00,141.8,141.93,141.77,141.93,54119.0,129.9933,130.1125,129.9658,130.1125,54119.0
2021-07-13 10:35:00,141.93,142.03,141.76,141.95,104885.0,130.1125,130.2042,129.9566,130.1308,104885.0
2021-07-13 10:40:00,141.97,142.01,141.71,141.75,30192.0,130.1491,130.1858,129.9108,129.9475,30192.0
2021-07-13 10:45:00,141.77,141.93,141.74,141.79,31177.0,129.9658,130.1125,129.9383,129.9841,31177.0
2021-07-13 10:50:00,141.79,141.79,141.66,141.69,31272.0,129.9841,129.9841,129.865,129.8925,31272.0
2021-07-13 10:55:00,141.71,141.72,141.37,141.48,55147.0,129.9108,129.92,129.5991,129.6999,55147.0
2021-07-13 11:00:00,141.49,141.87,141.49,141.81,32078.0,129.7091,130.0575,129.7091,130.0025,32078.0
2021-07-13 11:05:00,141.82,141.89,141.78,141.82,25873.0,130.0116,130.0758,129.975,130.0116,25873.0
2021-07-13 11:10:00,141.82,142.02,141.82,141.92,28397.0,130.0116,130.195,130.0116,130.1033,28397.0
2021-07-13 11:15:00,141.93,141.95,141.75,141.95,20676.0,130.1125,130.1308,129.9475,130.1308,20676.0
2021-07-13 11:20:00,141.92,142.03,141.84,141.91,41686.0,130.1033,130.2042,130.03,130.0941,41686.0
2021-07-13 11:25:00,141.92,141.99,141.85,141.92,18824.0,130.1033,130.1675,130.0391,130.1033,18824.0
2021-07-13 11:30:00,141.91,141.97,141.77,141.85,18152.0,130.0941,130.1491,129.9658,130.0391,18152.0
2021-07-13 11:35:00,141.84,141.91,141.71,141.85,14621.0,130.03,130.0941,129.9108,130.0391,14621.0
2021-07-13 11:40:00,141.85,141.93,141.82,141.86,23128.0,130.0391,130.1125,130.0116,130.0483,23128.0
2021-07-13 11:45:00,141.86,141.93,141.81,141.88,18010.0,130.0483,130.1125,130.0025,130.0666,18010.0
2021-07-13 11:50:00,141.88,141.97,141.77,141.97,50115.0,130.0666,130.1491,129.9658,130.1491,50115.0
2021-07-13 11:55:00,141.96,142.09,141.95,142.01,48853.0,130.14,130.2592,130.1308,130.1858,48853.0
2021-07-13 12:00:00,142.02,142.03,141.9,141.9,11434.0,130.195,130.2042,130.085,130.085,11434.0
2021-07-13 12:05:00,141.89,141.98,141.85,141.96,16571.0,130.0758,130.1583,130.0391,130.14,16571.0
2021-07-13 12:10:00,141.95,142.03,141.94,142.03,20194.0,130.1308,130.2042,130.1216,130.2042,20194.0
2021-07-13 12:15:00,142.02,142.03,141.96,142.01,18569.0,130.195,130.2042,130.14,130.1858,18569.0
2021-07-13 12:20:00,142.01,142.02,141.87,141.91,22035.0,130.1858,130.195,130.0575,130.0941,22035.0
2021-07-13 12:25:00,141.91,141.97,141.84,141.86,21547.0,130.0941,130.1491,130.03,130.0483,21547.0
2021-07-13 12:30:00,141.88,141.98,141.87,141.94,22533.0,130.0666,130.1583,130.0575,130.1216,22533.0
2021-07-13 12:35:00,141.94,141.96,141.82,141.84,19157.0,130.1216,130.14,130.0116,130.03,19157.0
2021-07-13 12:40:00,141.83,141.9,141.8,141.9,34310.0,130.0208,130.085,129.9933,130.085,34310.0
2021-07-13 12:45:00,141.9,141.91,141.87,141.89,10968.0,130.085,130.0941,130.0575,130.0758,10968.0
2021-07-13 12:50:00,141.9,141.91,141.84,141.86,24989.0,130.085,130.0941,130.03,130.0483,24989.0
2021-07-13 12:55:00,141.84,141.86,141.77,141.86,18038.0,130.03,130.0483,129.9658,130.0483,18038.0
2021-07-13 13:00:00,141.85,141.93,141.76,141.76,14796.0,130.0391,130.1125,129.9566,129.9566,14796.0
2021-07-13 13:05:00,141.74,141.74,141.52,141.61,39172.0,129.9383,129.9383,129.7366,129.8191,39172.0
2021-07-13 13:10:00,141.6,141.6,141.49,141.53,20038.0,129.81,129.81,129.7091,129.7458,20038.0
2021-07-13 13:15:00,141.55,141.6,141.15,141.17,27476.0,129.7641,129.81,129.3974,129.4158,27476.0
2021-07-13 13:20:00,141.16,141.2,141.02,141.2,21091.0,129.4066,129.4433,129.2782,129.4433,21091.0
2021-07-13 13:25:00,141.19,141.19,140.9,141.16,38534.0,129.4341,129.4341,129.1682,129.4066,38534.0
2021-07-13 13:30:00,141.08,141.1,140.92,141.01,25917.0,129.3333,129.3516,129.1866,129.2691,25917.0
2021-07-13 13:35:00,140.99,140.99,140.78,140.95,31815.0,129.2507,129.2507,129.0582,129.2141,31815.0
2021-07-13 13:40:00,140.97,141.06,140.75,140.97,28479.0,129.2324,129.3149,129.0307,129.2324,28479.0
2021-07-13 13:45:00,140.96,141.04,140.88,140.92,25778.0,129.2232,129.2966,129.1499,129.1866,25778.0
2021-07-13 13:50:00,140.89,140.99,140.78,140.86,30594.0,129.1591,129.2507,129.0582,129.1316,30594.0
2021-07-13 13:55:00,140.88,140.99,140.85,140.87,27601.0,129.1499,129.2507,129.1224,129.1407,27601.0
2021-07-13 14:00:00,140.86,140.86,140.42,140.51,46369.0,129.1316,129.1316,128.7282,128.8107,46369.0
2021-07-13 14:05:00,140.51,140.71,140.5,140.65,36930.0,128.8107,128.9941,128.8015,128.9391,36930.0
2021-07-13 14:10:00,140.66,140.95,140.64,140.94,36154.0,128.9482,129.2141,128.9299,129.2049,36154.0
2021-07-13 14:15:00,140.92,141.02,140.82,140.97,19250.0,129.1866,129.2782,129.0949,129.2324,19250.0
2021-07-13 14:20:00,140.96,141.01,140.83,140.88,69402.0,129.2232,129.2691,129.1041,129.1499,69402.0
2021-07-13 14:25:00,140.9,141.24,140.89,141.24,25654.0,129.1682,129.4799,129.1591,129.4799,25654.0
2021-07-13 14:30:00,141.22,141.35,141.17,141.35,37495.0,129.4616,129.5808,129.4158,129.5808,37495.0
2021-07-13 14:35:00,141.36,141.37,141.2,141.21,17055.0,129.5899,129.5991,129.4433,129.4524,17055.0
2021-07-13 14:40:00,141.22,141.3,141.05,141.08,32778.0,129.4616,129.5349,129.3057,129.3333,32778.0
2021-07-13 14:45:00,141.07,141.12,140.93,141.02,26543.0,129.3241,129.3699,129.1957,129.2782,26543.0
2021-07-13 14:50:00,141.02,141.02,140.89,140.96,32476.0,129.2782,129.2782,129.1591,129.2232,32476.0
2021-07-13 14:55:00,140.95,141.17,140.89,141.16,49532.0,129.2141,129.4158,129.1591,129.4066,49532.0
2021-07-13 15:00:00,141.16,141.22,141.09,141.1,37661.0,129.4066,129.4616,129.3424,129.3516,37661.0
2021-07-13 15:05:00,141.11,141.14,140.95,141.0,49791.0,129.3608,129.3883,129.2141,129.2599,49791.0
2021-07-13 15:10:00,141.0,141.03,140.9,140.97,41704.0,129.2599,129.2874,129.1682,129.2324,41704.0
2021-07-13 15:15:00,140.97,141.09,140.94,141.06,30372.0,129.2324,129.3424,129.2049,129.3149,30372.0
2021-07-13 15:20:00,141.05,141.12,141.01,141.02,28421.0,129.3057,129.3699,129.2691,129.2782,28421.0
2021-07-13 15:25:00,141.02,141.22,141.01,141.16,34383.0,129.2782,129.4616,129.2691,129.4066,34383.0
2021-07-13 15:30:00,141.15,141.19,140.97,141.14,42414.0,129.3974,129.4341,129.2324,129.3883,42414.0
2021-07-13 15:35:00,141.14,141.54,141.08,141.53,103053.0,129.3883,129.755,129.3333,129.7458,103053.0
2021-07-13 15:40:00,141.53,141.61,141.41,141.44,71962.0,129.7458,129.8191,129.6358,129.6633,71962.0
2021-07-13 15:45:00,141.43,141.5,141.28,141.36,66128.0,129.6541,129.7183,129.5166,129.5899,66128.0
2021-07-13 15:50:00,141.37,141.47,141.08,141.2,96884.0,129.5991,129.6908,129.3333,129.4433,96884.0
2021-07-13 15:55:00,141.17,141.24,141.06,141.19,173573.0,129.4158,129.4799,129.3149,129.4341,173573.0
2021-07-14 09:30:00,143.52,145.65,143.36,145.21,957356.0,131.5701,133.5227,131.4234,133.1194,957356.0
2021-07-14 09:35:00,145.21,146.34,144.85,145.56,447148.0,133.1194,134.1553,132.7893,133.4402,447148.0
2021-07-14 09:40:00,145.56,145.68,145.01,145.18,245785.0,133.4402,133.5502,132.936,133.0919,245785.0
2021-07-14 09:45:00,145.22,145.86,145.17,145.41,204783.0,133.1285,133.7153,133.0827,133.3027,204783.0
2021-07-14 09:50:00,145.45,145.68,145.11,145.64,165694.0,133.3394,133.5502,133.0277,133.5136,165694.0
2021-07-14 09:55:00,145.67,145.74,145.23,145.31,167418.0,133.5411,133.6052,133.1377,133.211,167418.0
2021-07-14 10:00:00,145.35,146.0,145.27,145.74,241122.0,133.2477,133.8436,133.1744,133.6052,241122.0
2021-07-14 10:05:00,145.76,145.82,145.25,145.41,171570.0,133.6236,133.6786,133.156,133.3027,171570.0
2021-07-14 10:10:00,145.41,145.81,145.33,145.44,158887.0,133.3027,133.6694,133.2294,133.3302,158887.0
2021-07-14 10:15:00,145.43,145.5,145.25,145.39,105534.0,133.3211,133.3852,133.156,133.2844,105534.0
2021-07-14 10:20:00,145.37,145.4,145.14,145.15,114902.0,133.2661,133.2936,133.0552,133.0644,114902.0
2021-07-14 10:25:00,145.12,145.12,143.86,144.09,218665.0,133.0369,133.0369,131.8818,132.0926,218665.0
2021-07-14 10:30:00,144.11,144.29,143.68,143.68,109984.0,132.111,132.276,131.7168,131.7168,109984.0
2021-07-14 10:35:00,143.7,143.78,143.38,143.58,179589.0,131.7351,131.8084,131.4417,131.6251,179589.0
2021-07-14 10:40:00,143.56,144.01,143.5,143.59,101921.0,131.6068,132.0193,131.5518,131.6343,101921.0
2021-07-14 10:45:00,143.59,143.93,143.5,143.78,60149.0,131.6343,131.946,131.5518,131.8084,60149.0
2021-07-14 10:50:00,143.78,144.39,143.77,144.33,106912.0,131.8084,132.3677,131.7993,132.3126,106912.0
2021-07-14 10:55:00,144.34,144.49,144.12,144.46,47745.0,132.3218,132.4593,132.1201,132.4318,47745.0
2021-07-14 11:00:00,144.48,144.66,144.19,144.23,60297.0,132.4502,132.6152,132.1843,132.221,60297.0
2021-07-14 11:05:00,144.21,144.22,143.77,143.95,76260.0,132.2026,132.2118,131.7993,131.9643,76260.0
2021-07-14 11:10:00,143.96,144.02,143.82,143.84,24399.0,131.9735,132.0285,131.8451,131.8634,24399.0
2021-07-14 11:15:00,143.82,143.96,143.58,143.69,69600.0,131.8451,131.9735,131.6251,131.7259,69600.0
2021-07-14 11:20:00,143.67,143.82,143.6,143.72,68480.0,131.7076,131.8451,131.6434,131.7534,68480.0
2021-07-14 11:25:00,143.74,143.78,143.04,143.33,108056.0,131.7718,131.8084,131.1301,131.3959,108056.0
2021-07-14 11:30:00,143.3,143.57,143.3,143.33,42184.0,131.3684,131.6159,131.3684,131.3959,42184.0
2021-07-14 11:35:00,143.32,143.34,143.07,143.22,43327.0,131.3867,131.4051,131.1576,131.2951,43327.0
2021-07-14 11:40:00,143.19,143.27,142.69,143.03,131907.0,131.2676,131.3409,130.8092,131.1209,131907.0
2021-07-14 11:45:00,143.02,143.23,142.87,143.06,48279.0,131.1117,131.3042,130.9742,131.1484,48279.0
2021-07-14 11:50:00,143.08,143.15,142.9,142.91,31898.0,131.1667,131.2309,131.0017,131.0109,31898.0
2021-07-14 11:55:00,142.9,142.98,142.5,142.63,54468.0,131.0017,131.0751,130.635,130.7542,54468.0
2021-07-14 12:00:00,142.62,143.09,142.6,143.0,90360.0,130.745,131.1759,130.7267,131.0934,90360.0
2021-07-14 12:05:00,143.02,143.29,142.98,143.16,40060.0,131.1117,131.3592,131.0751,131.2401,40060.0
2021-07-14 12:10:00,143.14,143.37,143.08,143.2,23105.0,131.2217,131.4326,131.1667,131.2767,23105.0
2021-07-14 12:15:00,143.2,143.3,143.14,143.22,24196.0,131.2767,131.3684,131.2217,131.2951,24196.0
2021-07-14 12:20:00,143.25,143.32,143.19,143.29,25727.0,131.3226,131.3867,131.2676,131.3592,25727.0
2021-07-14 12:25:00,143.3,143.4,143.3,143.35,35756.0,131.3684,131.4601,131.3684,131.4142,35756.0
2021-07-14 12:30:00,143.34,143.47,143.31,143.41,42026.0,131.4051,131.5243,131.3776,131.4692,42026.0
2021-07-14 12:35:00,143.38,143.41,143.21,143.39,27599.0,131.4417,131.4692,131.2859,131.4509,27599.0
2021-07-14 12:40:00,143.38,143.55,143.36,143.47,28123.0,131.4417,131.5976,131.4234,131.5243,28123.0
2021-07-14 12:45:00,143.47,143.56,143.4,143.49,33243.0,131.5243,131.6068,131.4601,131.5426,33243.0
2021-07-14 12:50:00,143.5,143.58,143.43,143.5,20289.0,131.5518,131.6251,131.4876,131.5518,20289.0
2021-07-14 12:55:00,143.49,143.49,143.33,143.49,19562.0,131.5426,131.5426,131.3959,131.5426,19562.0
2021-07-14 13:00:00,143.5,143.57,143.46,143.49,31533.0,131.5518,131.6159,131.5151,131.5426,31533.0
2021-07-14 13:05:00,143.47,143.53,143.34,143.41,21645.0,131.5243,131.5793,131.4051,131.4692,21645.0
2021-07-14 13:10:00,143.41,143.41,143.24,143.28,37617.0,131.4692,131.4692,131.3134,131.3501,37617.0
2021-07-14 13:15:00,143.3,143.36,143.14,143.33,26234.0,131.3684,131.4234,131.2217,131.3959,26234.0
2021-07-14 13:20:00,143.3,143.4,143.27,143.39,25458.0,131.3684,131.4601,131.3409,131.4509,25458.0
2021-07-14 13:25:00,143.38,143.38,143.19,143.27,23216.0,131.4417,131.4417,131.2676,131.3409,23216.0
2021-07-14 13:30:00,143.27,143.43,143.24,143.4,21033.0,131.3409,131.4876,131.3134,131.4601,21033.0
2021-07-14 13:35:00,143.4,143.48,143.33,143.45,22122.0,131.4601,131.5334,131.3959,131.5059,22122.0
2021-07-14 13:40:00,143.46,143.49,143.42,143.45,19589.0,131.5151,131.5426,131.4784,131.5059,19589.0
2021-07-14 13:45:00,143.47,143.47,143.38,143.39,29365.0,131.5243,131.5243,131.4417,131.4509,29365.0
2021-07-14 13:50:00,143.39,143.49,143.29,143.48,27942.0,131.4509,131.5426,131.3592,131.5334,27942.0
2021-07-14 13:55:00,143.49,143.64,143.48,143.63,38383.0,131.5426,131.6801,131.5334,131.6709,38383.0
2021-07-14 14:00:00,143.64,143.8,143.6,143.74,31396.0,131.6801,131.8268,131.6434,131.7718,31396.0
2021-07-14 14:05:00,143.73,143.88,143.66,143.8,66788.0,131.7626,131.9001,131.6984,131.8268,66788.0
2021-07-14 14:10:00,143.81,144.0,143.75,143.97,49744.0,131.8359,132.0101,131.7809,131.9826,49744.0
2021-07-14 14:15:00,143.99,144.28,143.98,144.27,76980.0,132.001,132.2668,131.9918,132.2576,76980.0
2021-07-14 14:20:00,144.27,144.41,144.26,144.37,57894.0,132.2576,132.386,132.2485,132.3493,57894.0
2021-07-14 14:25:00,144.38,144.43,144.21,144.22,66450.0,132.3585,132.4043,132.2026,132.2118,66450.0
2021-07-14 14:30:00,144.23,144.24,143.94,144.02,34282.0,132.221,132.2301,131.9551,132.0285,34282.0
2021-07-14 14:35:00,144.04,144.23,144.01,144.19,43605.0,132.0468,132.221,132.0193,132.1843,43605.0
2021-07-14 14:40:00,144.2,144.36,144.06,144.29,76314.0,132.1935,132.3401,132.0651,132.276,76314.0
2021-07-14 14:45:00,144.28,144.46,144.28,144.4,80213.0,132.2668,132.4318,132.2668,132.3768,80213.0
2021-07-14 14:50:00,144.4,144.42,144.18,144.24,42877.0,132.3768,132.3952,132.1751,132.2301,42877.0
2021-07-14 14:55:00,144.24,144.44,144.21,144.34,54693.0,132.2301,132.4135,132.2026,132.3218,54693.0
2021-07-14 15:00:00,144.34,144.45,144.2,144.41,51036.0,132.3218,132.4227,132.1935,132.386,51036.0
2021-07-14 15:05:00,144.42,144.68,144.38,144.67,80731.0,132.3952,132.6335,132.3585,132.6243,80731.0
2021-07-14 15:10:00,144.67,144.72,144.49,144.59,78717.0,132.6243,132.6702,132.4593,132.551,78717.0
2021-07-14 15:15:00,144.59,144.59,144.29,144.37,75163.0,132.551,132.551,132.276,132.3493,75163.0
2021-07-14 15:20:00,144.37,144.44,144.34,144.38,68140.0,132.3493,132.4135,132.3218,132.3585,68140.0
2021-07-14 15:25:00,144.38,144.53,144.12,144.12,69464.0,132.3585,132.496,132.1201,132.1201,69464.0
2021-07-14 15:30:00,144.1,144.26,143.85,144.14,144561.0,132.1018,132.2485,131.8726,132.1385,144561.0
2021-07-14 15:35:00,144.13,144.37,144.04,144.31,88283.0,132.1293,132.3493,132.0468,132.2943,88283.0
2021-07-14 15:40:00,144.32,144.33,144.1,144.19,87343.0,132.3035,132.3126,132.1018,132.1843,87343.0
2021-07-14 15:45:00,144.18,144.3,144.13,144.26,97679.0,132.1751,132.2851,132.1293,132.2485,97679.0
2021-07-14 15:50:00,144.25,144.25,143.6,143.76,188473.0,132.2393,132.2393,131.6434,131.7901,188473.0
2021-07-14 15:55:00,143.75,143.78,143.26,143.78,485671.0,131.7809,131.8084,131.3317,131.8084,485671.0
2021-07-15 09:30:00,143.9,144.3,142.56,142.7,257701.0,131.9184,132.2851,130.69,130.8184,257701.0
2021-07-15 09:35:00,142.67,143.09,142.31,142.37,84131.0,130.7909,131.1759,130.4608,130.5158,84131.0
2021-07-15 09:40:00,142.36,142.4,141.91,142.11,101470.0,130.5067,130.5433,130.0941,130.2775,101470.0
2021-07-15 09:45:00,142.07,143.04,141.99,143.03,59318.0,130.2408,131.1301,130.1675,131.1209,59318.0
2021-07-15 09:50:00,142.98,143.3,142.89,142.99,64701.0,131.0751,131.3684,130.9925,131.0842,64701.0
2021-07-15 09:55:00,142.99,143.62,142.92,143.5,62355.0,131.0842,131.6618,131.02,131.5518,62355.0
2021-07-15 10:00:00,143.49,143.5,143.14,143.31,41419.0,131.5426,131.5518,131.2217,131.3776,41419.0
2021-07-15 10:05:00,143.33,143.35,143.03,143.14,39836.0,131.3959,131.4142,131.1209,131.2217,39836.0
2021-07-15 10:10:00,143.17,143.17,142.81,142.88,31548.0,131.2492,131.2492,130.9192,130.9834,31548.0
2021-07-15 10:15:00,142.88,142.93,142.22,142.23,46745.0,130.9834,131.0292,130.3783,130.3875,46745.0
2021-07-15 10:20:00,142.21,142.6,142.17,142.54,44210.0,130.3692,130.7267,130.3325,130.6717,44210.0
2021-07-15 10:25:00,142.49,142.49,141.76,142.04,50857.0,130.6259,130.6259,129.9566,130.2133,50857.0
2021-07-15 10:30:00,142.05,142.24,141.98,142.19,17050.0,130.2225,130.3967,130.1583,130.3508,17050.0
2021-07-15 10:35:00,142.16,142.52,142.02,142.5,40061.0,130.3233,130.6534,130.195,130.635,40061.0
2021-07-15 10:40:00,142.48,142.5,141.9,141.91,44642.0,130.6167,130.635,130.085,130.0941,44642.0
2021-07-15 10:45:00,141.89,142.02,141.72,141.76,31605.0,130.0758,130.195,129.92,129.9566,31605.0
2021-07-15 10:50:00,141.75,142.02,141.6,141.84,54108.0,129.9475,130.195,129.81,130.03,54108.0
2021-07-15 10:55:00,141.83,142.31,141.79,142.13,30385.0,130.0208,130.4608,129.9841,130.2958,30385.0
2021-07-15 11:00:00,142.12,142.17,141.75,141.88,33287.0,130.2867,130.3325,129.9475,130.0666,33287.0
2021-07-15 11:05:00,141.87,142.18,141.74,142.1,30835.0,130.0575,130.3417,129.9383,130.2683,30835.0
2021-07-15 11:10:00,142.07,142.21,141.89,142.15,32201.0,130.2408,130.3692,130.0758,130.3142,32201.0
2021-07-15 11:15:00,142.18,142.19,142.09,142.11,17168.0,130.3417,130.3508,130.2592,130.2775,17168.0
2021-07-15 11:20:00,142.12,142.32,142.12,142.19,22683.0,130.2867,130.47,130.2867,130.3508,22683.0
2021-07-15 11:25:00,142.17,142.22,142.1,142.13,19413.0,130.3325,130.3783,130.2683,130.2958,19413.0
2021-07-15 11:30:00,142.12,142.34,142.1,142.28,23059.0,130.2867,130.4883,130.2683,130.4333,23059.0
2021-07-15 11:35:00,142.31,142.48,142.22,142.46,24114.0,130.4608,130.6167,130.3783,130.5983,24114.0
2021-07-15 11:40:00,142.41,142.48,142.26,142.35,23801.0,130.5525,130.6167,130.415,130.4975,23801.0
2021-07-15 11:45:00,142.35,142.44,142.11,142.12,19956.0,130.4975,130.58,130.2775,130.2867,19956.0
2021-07-15 11:50:00,142.12,142.17,141.91,141.91,10090.0,130.2867,130.3325,130.0941,130.0941,10090.0
2021-07-15 11:55:00,141.93,141.96,141.65,141.7,31181.0,130.1125,130.14,129.8558,129.9016,31181.0
2021-07-15 12:00:00,141.68,141.76,141.57,141.63,19532.0,129.8833,129.9566,129.7825,129.8375,19532.0
2021-07-15 12:05:00,141.63,141.67,141.1,141.16,60321.0,129.8375,129.8741,129.3516,129.4066,60321.0
2021-07-15 12:10:00,141.17,141.37,141.08,141.18,69727.0,129.4158,129.5991,129.3333,129.4249,69727.0
2021-07-15 12:15:00,141.15,141.25,140.94,141.25,50475.0,129.3974,129.4891,129.2049,129.4891,50475.0
2021-07-15 12:20:00,141.24,141.32,141.13,141.19,21275.0,129.4799,129.5533,129.3791,129.4341,21275.0
2021-07-15 12:25:00,141.17,141.43,141.13,141.31,17508.0,129.4158,129.6541,129.3791,129.5441,17508.0
2021-07-15 12:30:00,141.33,141.33,141.09,141.09,23499.0,129.5624,129.5624,129.3424,129.3424,23499.0
2021-07-15 12:35:00,141.09,141.53,141.07,141.43,18620.0,129.3424,129.7458,129.3241,129.6541,18620.0
2021-07-15 12:40:00,141.43,141.53,141.38,141.48,17820.0,129.6541,129.7458,129.6083,129.6999,17820.0
2021-07-15 12:45:00,141.47,141.56,141.41,141.56,12786.0,129.6908,129.7733,129.6358,129.7733,12786.0
2021-07-15 12:50:00,141.54,141.59,141.39,141.4,39209.0,129.755,129.8008,129.6174,129.6266,39209.0
2021-07-15 12:55:00,141.41,141.48,141.38,141.38,21983.0,129.6358,129.6999,129.6083,129.6083,21983.0
2021-07-15 13:00:00,141.37,141.4,141.09,141.09,21407.0,129.5991,129.6266,129.3424,129.3424,21407.0
2021-07-15 13:05:00,141.09,141.16,140.92,141.0,41428.0,129.3424,129.4066,129.1866,129.2599,41428.0
2021-07-15 13:10:00,140.99,141.13,140.95,140.96,31728.0,129.2507,129.3791,129.2141,129.2232,31728.0
2021-07-15 13:15:00,140.98,141.28,140.95,141.01,33131.0,129.2416,129.5166,129.2141,129.2691,33131.0
2021-07-15 13:20:00,141.01,141.26,140.92,141.2,24511.0,129.2691,129.4983,129.1866,129.4433,24511.0
2021-07-15 13:25:00,141.22,141.41,141.21,141.39,34987.0,129.4616,129.6358,129.4524,129.6174,34987.0
2021-07-15 13:30:00,141.37,141.42,141.11,141.19,106284.0,129.5991,129.6449,129.3608,129.4341,106284.0
2021-07-15 13:35:00,141.2,141.2,141.04,141.06,31137.0,129.4433,129.4433,129.2966,129.3149,31137.0
2021-07-15 13:40:00,141.04,141.35,141.04,141.24,29839.0,129.2966,129.5808,129.2966,129.4799,29839.0
2021-07-15 13:45:00,141.21,141.32,141.18,141.29,28968.0,129.4524,129.5533,129.4249,129.5258,28968.0
2021-07-15 13:50:00,141.27,141.28,140.95,140.95,24684.0,129.5074,129.5166,129.2141,129.2141,24684.0
2021-07-15 13:55:00,140.92,140.92,140.72,140.81,68439.0,129.1866,129.1866,129.0032,129.0857,68439.0
2021-07-15 14:00:00,140.78,141.18,140.77,141.04,40491.0,129.0582,129.4249,129.0491,129.2966,40491.0
2021-07-15 14:05:00,141.06,141.11,140.99,141.02,26707.0,129.3149,129.3608,129.2507,129.2782,26707.0
2021-07-15 14:10:00,141.03,141.1,140.94,141.0,18058.0,129.2874,129.3516,129.2049,129.2599,18058.0
2021-07-15 14:15:00,140.97,141.11,140.91,141.11,17173.0,129.2324,129.3608,129.1774,129.3608,17173.0
2021-07-15 14:20:00,141.12,141.19,141.05,141.09,15083.0,129.3699,129.4341,129.3057,129.3424,15083.0
2021-07-15 14:25:00,141.09,141.16,141.01,141.09,24759.0,129.3424,129.4066,129.2691,129.3424,24759.0
2021-07-15 14:30:00,141.08,141.22,141.02,141.19,21336.0,129.3333,129.4616,129.2782,129.4341,21336.0
2021-07-15 14:35:00,141.19,141.25,141.1,141.22,20832.0,129.4341,129.4891,129.3516,129.4616,20832.0
2021-07-15 14:40:00,141.24,141.24,141.12,141.13,19619.0,129.4799,129.4799,129.3699,129.3791,19619.0
2021-07-15 14:45:00,141.13,141.33,141.03,141.33,29708.0,129.3791,129.5624,129.2874,129.5624,29708.0
2021-07-15 14:50:00,141.31,141.45,141.28,141.33,32742.0,129.5441,129.6724,129.5166,129.5624,32742.0
2021-07-15 14:55:00,141.33,141.46,141.26,141.37,41765.0,129.5624,129.6816,129.4983,129.5991,41765.0
2021-07-15 15:00:00,141.34,141.46,141.3,141.31,44207.0,129.5716,129.6816,129.5349,129.5441,44207.0
2021-07-15 15:05:00,141.32,141.38,141.2,141.25,36575.0,129.5533,129.6083,129.4433,129.4891,36575.0
2021-07-15 15:10:00,141.25,141.32,141.13,141.17,30756.0,129.4891,129.5533,129.3791,129.4158,30756.0
2021-07-15 15:15:00,141.18,141.2,141.03,141.12,61987.0,129.4249,129.4433,129.2874,129.3699,61987.0
2021-07-15 15:20:00,141.13,141.24,140.95,141.05,48843.0,129.3791,129.4799,129.2141,129.3057,48843.0
2021-07-15 15:25:00,141.05,141.22,141.04,141.15,46192.0,129.3057,129.4616,129.2966,129.3974,46192.0
2021-07-15 15:30:00,141.15,141.52,141.14,141.45,53560.0,129.3974,129.7366,129.3883,129.6724,53560.0
2021-07-15 15:35:00,141.46,141.62,141.35,141.35,64776.0,129.6816,129.8283,129.5808,129.5808,64776.0
2021-07-15 15:40:00,141.36,141.49,141.22,141.25,68604.0,129.5899,129.7091,129.4616,129.4891,68604.0
2021-07-15 15:45:00,141.25,141.41,141.15,141.32,102971.0,129.4891,129.6358,129.3974,129.5533,102971.0
2021-07-15 15:50:00,141.34,141.36,141.1,141.3,146780.0,129.5716,129.5899,129.3516,129.5349,146780.0
2021-07-15 15:55:00,141.28,141.51,141.26,141.51,242009.0,129.5166,129.7274,129.4983,129.7274,242009.0
2021-07-16 09:30:00,141.86,142.51,141.79,142.25,223265.0,130.0483,130.6442,129.9841,130.4058,223265.0
2021-07-16 09:35:00,142.25,142.42,142.04,142.14,45135.0,130.4058,130.5617,130.2133,130.305,45135.0
2021-07-16 09:40:00,142.14,142.26,141.89,142.07,49817.0,130.305,130.415,130.0758,130.2408,49817.0
2021-07-16 09:45:00,142.03,142.24,141.83,141.89,65290.0,130.2042,130.3967,130.0208,130.0758,65290.0
2021-07-16 09:50:00,141.87,142.14,141.68,142.12,90537.0,130.0575,130.305,129.8833,130.2867,90537.0
2021-07-16 09:55:00,142.11,142.31,142.0,142.27,52244.0,130.2775,130.4608,130.1766,130.4242,52244.0
2021-07-16 10:00:00,142.29,142.32,141.91,142.05,57857.0,130.4425,130.47,130.0941,130.2225,57857.0
2021-07-16 10:05:00,142.05,142.09,141.53,141.61,29477.0,130.2225,130.2592,129.7458,129.8191,29477.0
2021-07-16 10:10:00,141.68,141.84,141.39,141.61,61447.0,129.8833,130.03,129.6174,129.8191,61447.0
2021-07-16 10:15:00,141.6,141.61,141.39,141.44,34294.0,129.81,129.8191,129.6174,129.6633,34294.0
2021-07-16 10:20:00,141.52,141.54,141.13,141.18,55929.0,129.7366,129.755,129.3791,129.4249,55929.0
2021-07-16 10:25:00,141.18,141.26,140.98,140.98,29941.0,129.4249,129.4983,129.2416,129.2416,29941.0
2021-07-16 10:30:00,140.97,141.37,140.95,141.12,31782.0,129.2324,129.5991,129.2141,129.3699,31782.0
2021-07-16 10:35:00,141.09,141.33,140.95,141.24,62816.0,129.3424,129.5624,129.2141,129.4799,62816.0
2021-07-16 10:40:00,141.25,141.25,140.62,140.77,49800.0,129.4891,129.4891,128.9116,129.0491,49800.0
2021-07-16 10:45:00,140.74,140.74,140.44,140.51,31771.0,129.0216,129.0216,128.7465,128.8107,31771.0
2021-07-16 10:50:00,140.51,140.91,140.51,140.78,22388.0,128.8107,129.1774,128.8107,129.0582,22388.0
2021-07-16 10:55:00,140.79,140.87,140.45,140.59,38449.0,129.0674,129.1407,128.7557,128.884,38449.0
2021-07-16 11:00:00,140.64,140.67,140.22,140.24,30110.0,128.9299,128.9574,128.5449,128.5632,30110.0
2021-07-16 11:05:00,140.23,140.33,140.08,140.24,21635.0,128.554,128.6457,128.4165,128.5632,21635.0
2021-07-16 11:10:00,140.22,140.41,139.87,140.04,69282.0,128.5449,128.719,128.224,128.3798,69282.0
2021-07-16 11:15:00,140.05,140.29,140.02,140.23,49222.0,128.389,128.609,128.3615,128.554,49222.0
2021-07-16 11:20:00,140.2,140.33,140.13,140.13,54442.0,128.5265,128.6457,128.4624,128.4624,54442.0
2021-07-16 11:25:00,140.14,140.4,140.07,140.2,39521.0,128.4715,128.7099,128.4073,128.5265,39521.0
2021-07-16 11:30:00,140.17,140.38,140.16,140.34,23384.0,128.499,128.6915,128.4899,128.6549,23384.0
2021-07-16 11:35:00,140.35,140.45,140.29,140.41,21061.0,128.664,128.7557,128.609,128.719,21061.0
2021-07-16 11:40:00,140.41,140.44,140.1,140.12,16859.0,128.719,128.7465,128.4348,128.4532,16859.0
2021-07-16 11:45:00,140.12,140.26,139.93,140.26,37849.0,128.4532,128.5815,128.279,128.5815,37849.0
2021-07-16 11:50:00,140.27,140.44,140.25,140.39,25014.0,128.5907,128.7465,128.5724,128.7007,25014.0
2021-07-16 11:55:00,140.41,140.5,140.34,140.39,22402.0,128.719,128.8015,128.6549,128.7007,22402.0
2021-07-16 12:00:00,140.39,140.58,140.34,140.58,27943.0,128.7007,128.8749,128.6549,128.8749,27943.0
2021-07-16 12:05:00,140.59,140.78,140.59,140.72,41827.0,128.884,129.0582,128.884,129.0032,41827.0
2021-07-16 12:10:00,140.78,140.8,140.68,140.69,14474.0,129.0582,129.0766,128.9666,128.9757,14474.0
2021-07-16 12:15:00,140.7,140.88,140.69,140.88,21393.0,128.9849,129.1499,128.9757,129.1499,21393.0
2021-07-16 12:20:00,140.88,140.94,140.8,140.81,26017.0,129.1499,129.2049,129.0766,129.0857,26017.0
2021-07-16 12:25:00,140.83,140.88,140.79,140.79,14479.0,129.1041,129.1499,129.0674,129.0674,14479.0
2021-07-16 12:30:00,140.82,140.84,140.71,140.84,10558.0,129.0949,129.1132,128.9941,129.1132,10558.0
2021-07-16 12:35:00,140.85,140.86,140.62,140.63,11442.0,129.1224,129.1316,128.9116,128.9207,11442.0
2021-07-16 12:40:00,140.64,140.69,140.57,140.69,16317.0,128.9299,128.9757,128.8657,128.9757,16317.0
2021-07-16 12:45:00,140.72,140.73,140.61,140.68,14389.0,129.0032,129.0124,128.9024,128.9666,14389.0
2021-07-16 12:50:00,140.67,140.89,140.64,140.82,23202.0,128.9574,129.1591,128.9299,129.0949,23202.0
2021-07-16 12:55:00,140.81,140.88,140.69,140.72,15118.0,129.0857,129.1499,128.9757,129.0032,15118.0
2021-07-16 13:00:00,140.7,140.86,140.69,140.83,14943.0,128.9849,129.1316,128.9757,129.1041,14943.0
2021-07-16 13:05:00,140.87,140.92,140.82,140.89,9242.0,129.1407,129.1866,129.0949,129.1591,9242.0
2021-07-16 13:10:00,140.89,140.93,140.85,140.92,10684.0,129.1591,129.1957,129.1224,129.1866,10684.0
2021-07-16 13:15:00,140.93,140.94,140.85,140.92,16284.0,129.1957,129.2049,129.1224,129.1866,16284.0
2021-07-16 13:20:00,140.91,140.92,140.75,140.8,10949.0,129.1774,129.1866,129.0307,129.0766,10949.0
2021-07-16 13:25:00,140.8,140.81,140.63,140.63,15806.0,129.0766,129.0857,128.9207,128.9207,15806.0
2021-07-16 13:30:00,140.66,140.74,140.56,140.56,15840.0,128.9482,129.0216,128.8565,128.8565,15840.0
2021-07-16 13:35:00,140.53,140.64,140.49,140.58,15661.0,128.829,128.9299,128.7924,128.8749,15661.0
2021-07-16 13:40:00,140.55,140.58,140.45,140.52,12118.0,128.8474,128.8749,128.7557,128.8199,12118.0
2021-07-16 13:45:00,140.51,140.65,140.48,140.56,11617.0,128.8107,128.9391,128.7832,128.8565,11617.0
2021-07-16 13:50:00,140.56,140.56,140.46,140.52,9383.0,128.8565,128.8565,128.7649,128.8199,9383.0
2021-07-16 13:55:00,140.51,140.53,140.4,140.41,9519.0,128.8107,128.829,128.7099,128.719,9519.0
2021-07-16 14:00:00,140.41,140.42,140.27,140.39,44403.0,128.719,128.7282,128.5907,128.7007,44403.0
2021-07-16 14:05:00,140.38,140.5,140.33,140.48,25573.0,128.6915,128.8015,128.6457,128.7832,25573.0
2021-07-16 14:10:00,140.49,140.5,140.28,140.45,11807.0,128.7924,128.8015,128.5999,128.7557,11807.0
2021-07-16 14:15:00,140.45,140.55,140.37,140.53,15583.0,128.7557,128.8474,128.6824,128.829,15583.0
2021-07-16 14:20:00,140.53,140.58,140.46,140.57,14724.0,128.829,128.8749,128.7649,128.8657,14724.0
2021-07-16 14:25:00,140.57,140.59,140.34,140.34,24300.0,128.8657,128.884,128.6549,128.6549,24300.0
2021-07-16 14:30:00,140.33,140.46,140.24,140.27,28576.0,128.6457,128.7649,128.5632,128.5907,28576.0
2021-07-16 14:35:00,140.29,140.46,140.28,140.33,14546.0,128.609,128.7649,128.5999,128.6457,14546.0
2021-07-16 14:40:00,140.31,140.44,140.29,140.38,22644.0,128.6274,128.7465,128.609,128.6915,22644.0
2021-07-16 14:45:00,140.37,140.37,140.22,140.27,17182.0,128.6824,128.6824,128.5449,128.5907,17182.0
2021-07-16 14:50:00,140.26,140.36,140.23,140.29,22591.0,128.5815,128.6732,128.554,128.609,22591.0
2021-07-16 14:55:00,140.3,140.39,140.22,140.25,18032.0,128.6182,128.7007,128.5449,128.5724,18032.0
2021-07-16 15:00:00,140.24,140.29,140.12,140.18,31875.0,128.5632,128.609,128.4532,128.5082,31875.0
2021-07-16 15:05:00,140.18,140.27,140.11,140.22,25413.0,128.5082,128.5907,128.444,128.5449,25413.0
2021-07-16 15:10:00,140.22,140.31,140.03,140.31,58611.0,128.5449,128.6274,128.3707,128.6274,58611.0
2021-07-16 15:15:00,140.3,140.4,140.21,140.4,30616.0,128.6182,128.7099,128.5357,128.7099,30616.0
2021-07-16 15:20:00,140.38,140.4,140.12,140.13,25462.0,128.6915,128.7099,128.4532,128.4624,25462.0
2021-07-16 15:25:00,140.11,140.12,139.94,139.98,58485.0,128.444,128.4532,128.2882,128.3248,58485.0
2021-07-16 15:30:00,139.96,140.1,139.89,139.94,51101.0,128.3065,128.4348,128.2423,128.2882,51101.0
2021-07-16 15:35:00,139.94,139.99,139.89,139.9,53345.0,128.2882,128.334,128.2423,128.2515,53345.0
2021-07-16 15:40:00,139.91,140.03,139.88,139.92,72632.0,128.2607,128.3707,128.2332,128.2698,72632.0
2021-07-16 15:45:00,139.93,139.97,139.7,139.84,98937.0,128.279,128.3157,128.0682,128.1965,98937.0
2021-07-16 15:50:00,139.85,139.98,139.57,139.59,272555.0,128.2057,128.3248,127.949,127.9673,272555.0
2021-07-16 15:55:00,139.57,139.84,139.53,139.71,354859.0,127.949,128.1965,127.9123,128.0773,354859.0
2021-07-19 09:30:00,138.32,138.74,137.5,137.67,325835.0,126.8031,127.1881,126.0513,126.2072,325835.0
2021-07-19 09:35:00,137.68,138.22,137.42,137.85,162595.0,126.2163,126.7114,125.978,126.3722,162595.0
2021-07-19 09:40:00,137.85,138.56,137.3,138.36,120699.0,126.3722,127.0231,125.868,126.8397,120699.0
2021-07-19 09:45:00,138.37,138.6,138.06,138.08,65419.0,126.8489,127.0597,126.5647,126.583,65419.0
2021-07-19 09:50:00,138.07,138.07,137.23,137.24,109584.0,126.5739,126.5739,125.8038,125.813,109584.0
2021-07-19 09:55:00,137.28,137.68,137.09,137.34,62318.0,125.8497,126.2163,125.6755,125.9047,62318.0
2021-07-19 10:00:00,137.34,137.51,136.81,137.5,129575.0,125.9047,126.0605,125.4188,126.0513,129575.0
2021-07-19 10:05:00,137.5,137.62,137.13,137.36,122506.0,126.0513,126.1613,125.7121,125.923,122506.0
2021-07-19 10:10:00,137.35,137.67,137.25,137.57,88402.0,125.9138,126.2072,125.8221,126.1155,88402.0
2021-07-19 10:15:00,137.59,138.07,137.58,138.03,79034.0,126.1338,126.5739,126.1247,126.5372,79034.0
2021-07-19 10:20:00,138.01,138.22,137.82,137.98,117209.0,126.5189,126.7114,126.3447,126.4914,117209.0
2021-07-19 10:25:00,137.97,138.39,137.76,138.13,83422.0,126.4822,126.8672,126.2897,126.6289,83422.0
2021-07-19 10:30:00,138.13,138.22,137.9,137.92,56963.0,126.6289,126.7114,126.418,126.4364,56963.0
2021-07-19 10:35:00,137.94,137.98,137.56,137.84,90436.0,126.4547,126.4914,126.1063,126.363,90436.0
2021-07-19 10:40:00,137.87,138.4,137.8,138.39,64552.0,126.3905,126.8764,126.3264,126.8672,64552.0
2021-07-19 10:45:00,138.38,138.47,138.31,138.46,64713.0,126.8581,126.9406,126.7939,126.9314,64713.0
2021-07-19 10:50:00,138.46,138.63,138.18,138.2,65173.0,126.9314,127.0872,126.6747,126.693,65173.0
2021-07-19 10:55:00,138.18,138.43,138.01,138.35,37835.0,126.6747,126.9039,126.5189,126.8306,37835.0
2021-07-19 11:00:00,138.38,138.66,138.07,138.55,47275.0,126.8581,127.1147,126.5739,127.0139,47275.0
2021-07-19 11:05:00,138.58,138.66,138.47,138.62,36935.0,127.0414,127.1147,126.9406,127.0781,36935.0
2021-07-19 11:10:00,138.64,138.83,138.57,138.75,62465.0,127.0964,127.2706,127.0322,127.1973,62465.0
2021-07-19 11:15:00,138.76,138.9,138.65,138.66,44511.0,127.2064,127.3348,127.1056,127.1147,44511.0
2021-07-19 11:20:00,138.67,138.68,138.42,138.45,45740.0,127.1239,127.1331,126.8947,126.9222,45740.0
2021-07-19 11:25:00,138.46,138.59,138.37,138.5,73972.0,126.9314,127.0506,126.8489,126.9681,73972.0
2021-07-19 11:30:00,138.49,138.85,138.42,138.76,42870.0,126.9589,127.2889,126.8947,127.2064,42870.0
2021-07-19 11:35:00,138.79,138.86,138.35,138.4,38430.0,127.2339,127.2981,126.8306,126.8764,38430.0
2021-07-19 11:40:00,138.41,138.55,138.35,138.53,39479.0,126.8856,127.0139,126.8306,126.9956,39479.0
2021-07-19 11:45:00,138.53,138.59,138.39,138.4,38006.0,126.9956,127.0506,126.8672,126.8764,38006.0
2021-07-19 11:50:00,138.4,138.47,138.25,138.28,29011.0,126.8764,126.9406,126.7389,126.7664,29011.0
2021-07-19 11:55:00,138.24,138.61,138.24,138.25,35169.0,126.7297,127.0689,126.7297,126.7389,35169.0
2021-07-19 12:00:00,138.23,138.27,138.03,138.03,59154.0,126.7206,126.7572,126.5372,126.5372,59154.0
2021-07-19 12:05:00,138.01,138.08,137.94,137.97,43885.0,126.5189,126.583,126.4547,126.4822,43885.0
2021-07-19 12:10:00,137.96,138.21,137.96,138.2,32050.0,126.473,126.7022,126.473,126.693,32050.0
2021-07-19 12:15:00,138.2,138.39,138.13,138.17,49056.0,126.693,126.8672,126.6289,126.6655,49056.0
2021-07-19 12:20:00,138.17,138.25,138.06,138.2,29955.0,126.6655,126.7389,126.5647,126.693,29955.0
2021-07-19 12:25:00,138.24,138.36,138.05,138.09,42067.0,126.7297,126.8397,126.5555,126.5922,42067.0
2021-07-19 12:30:00,138.1,138.19,137.93,138.03,97378.0,126.6014,126.6839,126.4455,126.5372,97378.0
2021-07-19 12:35:00,138.03,138.03,137.83,137.83,37491.0,126.5372,126.5372,126.3539,126.3539,37491.0
2021-07-19 12:40:00,137.84,137.88,137.65,137.77,37974.0,126.363,126.3997,126.1888,126.2989,37974.0
2021-07-19 12:45:00,137.77,137.87,137.72,137.73,27446.0,126.2989,126.3905,126.253,126.2622,27446.0
2021-07-19 12:50:00,137.72,137.92,137.67,137.78,31436.0,126.253,126.4364,126.2072,126.308,31436.0
2021-07-19 12:55:00,137.79,137.89,137.71,137.8,26675.0,126.3172,126.4089,126.2438,126.3264,26675.0
2021-07-19 13:00:00,137.78,138.06,137.77,137.9,82249.0,126.308,126.5647,126.2989,126.418,82249.0
2021-07-19 13:05:00,137.87,138.03,137.81,138.01,29365.0,126.3905,126.5372,126.3355,126.5189,29365.0
2021-07-19 13:10:00,138.01,138.08,137.84,137.91,24422.0,126.5189,126.583,126.363,126.4272,24422.0
2021-07-19 13:15:00,137.92,138.02,137.88,137.88,28060.0,126.4364,126.528,126.3997,126.3997,28060.0
2021-07-19 13:20:00,137.86,137.91,137.67,137.8,43466.0,126.3814,126.4272,126.2072,126.3264,43466.0
2021-07-19 13:25:00,137.79,137.89,137.64,137.67,42669.0,126.3172,126.4089,126.1797,126.2072,42669.0
2021-07-19 13:30:00,137.66,137.74,137.58,137.69,26688.0,126.198,126.2713,126.1247,126.2255,26688.0
2021-07-19 13:35:00,137.66,137.94,137.66,137.89,38738.0,126.198,126.4547,126.198,126.4089,38738.0
2021-07-19 13:40:00,137.88,137.97,137.72,137.85,33263.0,126.3997,126.4822,126.253,126.3722,33263.0
2021-07-19 13:45:00,137.85,138.01,137.77,137.8,53606.0,126.3722,126.5189,126.2989,126.3264,53606.0
2021-07-19 13:50:00,137.79,138.05,137.74,138.05,36797.0,126.3172,126.5555,126.2713,126.5555,36797.0
2021-07-19 13:55:00,138.08,138.2,137.82,137.83,63752.0,126.583,126.693,126.3447,126.3539,63752.0
2021-07-19 14:00:00,137.83,138.35,137.82,138.34,53236.0,126.3539,126.8306,126.3447,126.8214,53236.0
2021-07-19 14:05:00,138.36,138.37,138.08,138.14,105451.0,126.8397,126.8489,126.583,126.638,105451.0
2021-07-19 14:10:00,138.14,138.5,138.13,138.5,56398.0,126.638,126.9681,126.6289,126.9681,56398.0
2021-07-19 14:15:00,138.52,138.62,138.36,138.56,83234.0,126.9864,127.0781,126.8397,127.0231,83234.0
2021-07-19 14:20:00,138.58,138.58,138.36,138.36,28485.0,127.0414,127.0414,126.8397,126.8397,28485.0
2021-07-19 14:25:00,138.37,138.44,138.24,138.38,33570.0,126.8489,126.9131,126.7297,126.8581,33570.0
2021-07-19 14:30:00,138.37,138.39,138.09,138.16,35445.0,126.8489,126.8672,126.5922,126.6564,35445.0
2021-07-19 14:35:00,138.18,138.18,137.92,137.95,33965.0,126.6747,126.6747,126.4364,126.4639,33965.0
2021-07-19 14:40:00,137.96,138.03,137.81,137.89,32539.0,126.473,126.5372,126.3355,126.4089,32539.0
2021-07-19 14:45:00,137.88,137.96,137.82,137.92,47257.0,126.3997,126.473,126.3447,126.4364,47257.0
2021-07-19 14:50:00,137.92,137.98,137.72,137.85,43449.0,126.4364,126.4914,126.253,126.3722,43449.0
2021-07-19 14:55:00,137.87,138.1,137.85,137.91,38175.0,126.3905,126.6014,126.3722,126.4272,38175.0
2021-07-19 15:00:00,137.9,138.14,137.82,138.12,35889.0,126.418,126.638,126.3447,126.6197,35889.0
2021-07-19 15:05:00,138.1,138.15,137.87,138.03,23101.0,126.6014,126.6472,126.3905,126.5372,23101.0
2021-07-19 15:10:00,138.01,138.24,137.9,138.16,34272.0,126.5189,126.7297,126.418,126.6564,34272.0
2021-07-19 15:15:00,138.16,138.18,137.87,137.87,27447.0,126.6564,126.6747,126.3905,126.3905,27447.0
2021-07-19 15:20:00,137.91,138.04,137.77,137.78,33009.0,126.4272,126.5464,126.2989,126.308,33009.0
2021-07-19 15:25:00,137.78,137.97,137.76,137.8,56555.0,126.308,126.4822,126.2897,126.3264,56555.0
2021-07-19 15:30:00,137.81,137.92,137.73,137.79,73501.0,126.3355,126.4364,126.2622,126.3172,73501.0
2021-07-19 15:35:00,137.8,138.02,137.78,138.01,71308.0,126.3264,126.528,126.308,126.5189,71308.0
2021-07-19 15:40:00,138.01,138.21,137.93,137.95,89218.0,126.5189,126.7022,126.4455,126.4639,89218.0
2021-07-19 15:45:00,137.96,138.31,137.91,138.28,86493.0,126.473,126.7939,126.4272,126.7664,86493.0
2021-07-19 15:50:00,138.26,138.67,138.23,138.61,178568.0,126.7481,127.1239,126.7206,127.0689,178568.0
2021-07-19 15:55:00,138.59,138.85,138.44,138.84,434998.0,127.0506,127.2889,126.9131,127.2798,434998.0
2021-07-20 09:30:00,138.96,139.2,137.88,138.18,134312.0,127.3898,127.6098,126.3997,126.6747,134312.0
2021-07-20 09:35:00,138.26,138.35,137.54,137.74,45407.0,126.7481,126.8306,126.088,126.2713,45407.0
2021-07-20 09:40:00,137.68,137.97,137.44,137.45,48184.0,126.2163,126.4822,125.9963,126.0055,48184.0
2021-07-20 09:45:00,137.41,138.15,137.29,138.09,72283.0,125.9688,126.6472,125.8588,126.5922,72283.0
2021-07-20 09:50:00,138.07,138.25,137.71,137.9,48614.0,126.5739,126.7389,126.2438,126.418,48614.0
2021-07-20 09:55:00,137.88,138.09,137.72,137.86,34290.0,126.3997,126.5922,126.253,126.3814,34290.0
2021-07-20 10:00:00,137.83,137.84,137.2,137.25,53722.0,126.3539,126.363,125.7763,125.8221,53722.0
2021-07-20 10:05:00,137.22,137.7,137.21,137.62,61679.0,125.7946,126.2347,125.7855,126.1613,61679.0
2021-07-20 10:10:00,137.61,137.76,137.5,137.75,42135.0,126.1522,126.2897,126.0513,126.2805,42135.0
2021-07-20 10:15:00,137.72,138.12,137.71,138.1,49292.0,126.253,126.6197,126.2438,126.6014,49292.0
2021-07-20 10:20:00,138.1,138.52,138.0,138.45,61421.0,126.6014,126.9864,126.5097,126.9222,61421.0
2021-07-20 10:25:00,138.49,138.62,138.16,138.19,31542.0,126.9589,127.0781,126.6564,126.6839,31542.0
2021-07-20 10:30:00,138.25,138.41,138.04,138.26,52032.0,126.7389,126.8856,126.5464,126.7481,52032.0
2021-07-20 10:35:00,138.23,138.38,137.93,138.26,105452.0,126.7206,126.8581,126.4455,126.7481,105452.0
2021-07-20 10:40:00,138.3,138.7,138.3,138.66,53544.0,126.7847,127.1514,126.7847,127.1147,53544.0
2021-07-20 10:45:00,138.66,138.75,138.57,138.68,60245.0,127.1147,127.1973,127.0322,127.1331,60245.0
2021-07-20 10:50:00,138.68,139.05,138.68,139.05,45041.0,127.1331,127.4723,127.1331,127.4723,45041.0
2021-07-20 10:55:00,139.02,139.14,138.82,138.96,57456.0,127.4448,127.5548,127.2614,127.3898,57456.0
2021-07-20 11:00:00,138.99,139.11,138.86,138.97,47892.0,127.4173,127.5273,127.2981,127.3989,47892.0
2021-07-20 11:05:00,138.98,139.26,138.92,139.02,29609.0,127.4081,127.6648,127.3531,127.4448,29609.0
2021-07-20 11:10:00,138.99,139.02,138.77,138.97,33717.0,127.4173,127.4448,127.2156,127.3989,33717.0
2021-07-20 11:15:00,138.99,139.01,138.78,139.0,23199.0,127.4173,127.4356,127.2248,127.4264,23199.0
2021-07-20 11:20:00,139.0,139.09,138.95,139.06,26108.0,127.4264,127.5089,127.3806,127.4814,26108.0
2021-07-20 11:25:00,139.06,139.16,138.87,138.91,34689.0,127.4814,127.5731,127.3073,127.3439,34689.0
2021-07-20 11:30:00,138.89,139.12,138.88,139.07,37951.0,127.3256,127.5364,127.3164,127.4906,37951.0
2021-07-20 11:35:00,139.0,139.16,138.91,139.08,33977.0,127.4264,127.5731,127.3439,127.4998,33977.0
2021-07-20 11:40:00,139.08,139.49,139.07,139.47,57457.0,127.4998,127.8756,127.4906,127.8573,57457.0
2021-07-20 11:45:00,139.45,139.48,139.3,139.46,33590.0,127.839,127.8665,127.7015,127.8481,33590.0
2021-07-20 11:50:00,139.47,139.48,139.27,139.39,66402.0,127.8573,127.8665,127.674,127.784,66402.0
2021-07-20 11:55:00,139.38,139.43,139.26,139.39,32848.0,127.7748,127.8206,127.6648,127.784,32848.0
2021-07-20 12:00:00,139.4,139.64,139.3,139.55,63834.0,127.7931,128.0131,127.7015,127.9306,63834.0
2021-07-20 12:05:00,139.59,139.63,139.41,139.57,24778.0,127.9673,128.004,127.8023,127.949,24778.0
2021-07-20 12:10:00,139.57,139.65,139.52,139.52,22317.0,127.949,128.0223,127.9031,127.9031,22317.0
2021-07-20 12:15:00,139.51,139.57,139.4,139.52,18687.0,127.894,127.949,127.7931,127.9031,18687.0
2021-07-20 12:20:00,139.52,139.65,139.51,139.56,17585.0,127.9031,128.0223,127.894,127.9398,17585.0
2021-07-20 12:25:00,139.56,139.76,139.55,139.71,38364.0,127.9398,128.1232,127.9306,128.0773,38364.0
2021-07-20 12:30:00,139.71,139.84,139.68,139.78,41537.0,128.0773,128.1965,128.0498,128.1415,41537.0
2021-07-20 12:35:00,139.8,139.88,139.65,139.71,27331.0,128.1598,128.2332,128.0223,128.0773,27331.0
2021-07-20 12:40:00,139.68,139.8,139.66,139.77,18387.0,128.0498,128.1598,128.0315,128.1323,18387.0
2021-07-20 12:45:00,139.8,139.93,139.8,139.9,14815.0,128.1598,128.279,128.1598,128.2515,14815.0
2021-07-20 12:50:00,139.9,140.14,139.9,140.05,63218.0,128.2515,128.4715,128.2515,128.389,63218.0
2021-07-20 12:55:00,140.08,140.09,139.96,139.97,25443.0,128.4165,128.4257,128.3065,128.3157,25443.0
2021-07-20 13:00:00,139.96,140.0,139.8,139.8,36604.0,128.3065,128.3432,128.1598,128.1598,36604.0
2021-07-20 13:05:00,139.8,139.96,139.79,139.79,24041.0,128.1598,128.3065,128.1507,128.1507,24041.0
2021-07-20 13:10:00,139.77,139.94,139.71,139.81,24918.0,128.1323,128.2882,128.0773,128.169,24918.0
2021-07-20 13:15:00,139.8,140.0,139.8,139.97,17752.0,128.1598,128.3432,128.1598,128.3157,17752.0
2021-07-20 13:20:00,139.97,139.98,139.73,139.73,22043.0,128.3157,128.3248,128.0957,128.0957,22043.0
2021-07-20 13:25:00,139.75,139.78,139.67,139.72,17426.0,128.114,128.1415,128.0407,128.0865,17426.0
2021-07-20 13:30:00,139.72,139.8,139.66,139.7,18207.0,128.0865,128.1598,128.0315,128.0682,18207.0
2021-07-20 13:35:00,139.7,139.75,139.65,139.69,18366.0,128.0682,128.114,128.0223,128.059,18366.0
2021-07-20 13:40:00,139.69,139.86,139.64,139.65,14515.0,128.059,128.2148,128.0131,128.0223,14515.0
2021-07-20 13:45:00,139.66,139.66,139.43,139.5,21745.0,128.0315,128.0315,127.8206,127.8848,21745.0
2021-07-20 13:50:00,139.49,139.54,139.46,139.5,17753.0,127.8756,127.9215,127.8481,127.8848,17753.0
2021-07-20 13:55:00,139.48,139.6,139.48,139.6,20890.0,127.8665,127.9765,127.8665,127.9765,20890.0
2021-07-20 14:00:00,139.61,139.76,139.58,139.76,16568.0,127.9856,128.1232,127.9581,128.1232,16568.0
2021-07-20 14:05:00,139.75,139.81,139.69,139.79,22233.0,128.114,128.169,128.059,128.1507,22233.0
2021-07-20 14:10:00,139.79,139.83,139.72,139.79,21458.0,128.1507,128.1873,128.0865,128.1507,21458.0
2021-07-20 14:15:00,139.8,139.97,139.79,139.92,29188.0,128.1598,128.3157,128.1507,128.2698,29188.0
2021-07-20 14:20:00,139.9,140.0,139.89,139.96,34788.0,128.2515,128.3432,128.2423,128.3065,34788.0
2021-07-20 14:25:00,139.94,140.07,139.93,140.04,28048.0,128.2882,128.4073,128.279,128.3798,28048.0
2021-07-20 14:30:00,140.06,140.16,140.02,140.08,31005.0,128.3982,128.4899,128.3615,128.4165,31005.0
2021-07-20 14:35:00,140.05,140.09,139.99,140.02,11434.0,128.389,128.4257,128.334,128.3615,11434.0
2021-07-20 14:40:00,140.03,140.09,139.94,140.03,19605.0,128.3707,128.4257,128.2882,128.3707,19605.0
2021-07-20 14:45:00,140.02,140.06,139.87,140.06,17719.0,128.3615,128.3982,128.224,128.3982,17719.0
2021-07-20 14:50:00,140.06,140.18,140.05,140.16,29566.0,128.3982,128.5082,128.389,128.4899,29566.0
2021-07-20 14:55:00,140.14,140.19,140.05,140.07,19045.0,128.4715,128.5174,128.389,128.4073,19045.0
2021-07-20 15:00:00,140.09,140.26,140.08,140.22,16074.0,128.4257,128.5815,128.4165,128.5449,16074.0
2021-07-20 15:05:00,140.22,140.32,140.2,140.25,21210.0,128.5449,128.6365,128.5265,128.5724,21210.0
2021-07-20 15:10:00,140.26,140.42,140.17,140.36,42940.0,128.5815,128.7282,128.499,128.6732,42940.0
2021-07-20 15:15:00,140.37,140.41,140.21,140.21,25624.0,128.6824,128.719,128.5357,128.5357,25624.0
2021-07-20 15:20:00,140.21,140.29,140.15,140.28,24944.0,128.5357,128.609,128.4807,128.5999,24944.0
2021-07-20 15:25:00,140.28,140.32,140.13,140.3,37236.0,128.5999,128.6365,128.4624,128.6182,37236.0
2021-07-20 15:30:00,140.29,140.34,140.13,140.16,35607.0,128.609,128.6549,128.4624,128.4899,35607.0
2021-07-20 15:35:00,140.17,140.19,140.06,140.08,34748.0,128.499,128.5174,128.3982,128.4165,34748.0
2021-07-20 15:40:00,140.08,140.1,139.93,139.94,46244.0,128.4165,128.4348,128.279,128.2882,46244.0
2021-07-20 15:45:00,139.94,139.98,139.79,139.85,51929.0,128.2882,128.3248,128.1507,128.2057,51929.0
2021-07-20 15:50:00,139.86,140.09,139.7,139.97,141425.0,128.2148,128.4257,128.0682,128.3157,141425.0
2021-07-20 15:55:00,139.94,139.98,139.52,139.55,279940.0,128.2882,128.3248,127.9031,127.9306,279940.0
2021-07-21 09:30:00,139.65,140.46,139.65,140.46,132722.0,128.0223,128.7649,128.0223,128.7649,132722.0
2021-07-21 09:35:00,140.45,140.76,140.25,140.32,61524.0,128.7557,129.0399,128.5724,128.6365,61524.0
2021-07-21 09:40:00,140.35,141.06,140.35,141.06,85646.0,128.664,129.3149,128.664,129.3149,85646.0
2021-07-21 09:45:00,141.04,141.27,141.0,141.26,49425.0,129.2966,129.5074,129.2599,129.4983,49425.0
2021-07-21 09:50:00,141.27,142.08,141.17,142.04,128982.0,129.5074,130.25,129.4158,130.2133,128982.0
2021-07-21 09:55:00,142.04,142.22,141.84,141.96,99037.0,130.2133,130.3783,130.03,130.14,99037.0
2021-07-21 10:00:00,141.96,142.12,141.85,141.9,73445.0,130.14,130.2867,130.0391,130.085,73445.0
2021-07-21 10:05:00,141.93,141.95,141.5,141.59,80300.0,130.1125,130.1308,129.7183,129.8008,80300.0
2021-07-21 10:10:00,141.57,141.66,141.24,141.25,57765.0,129.7825,129.865,129.4799,129.4891,57765.0
2021-07-21 10:15:00,141.24,141.33,141.12,141.3,55107.0,129.4799,129.5624,129.3699,129.5349,55107.0
2021-07-21 10:20:00,141.31,141.54,141.29,141.51,58963.0,129.5441,129.755,129.5258,129.7274,58963.0
2021-07-21 10:25:00,141.48,141.64,141.44,141.45,41424.0,129.6999,129.8466,129.6633,129.6724,41424.0
2021-07-21 10:30:00,141.46,141.49,140.87,141.0,57484.0,129.6816,129.7091,129.1407,129.2599,57484.0
2021-07-21 10:35:00,141.0,141.19,140.97,141.0,36868.0,129.2599,129.4341,129.2324,129.2599,36868.0
2021-07-21 10:40:00,140.99,141.22,140.97,141.0,25091.0,129.2507,129.4616,129.2324,129.2599,25091.0
2021-07-21 10:45:00,140.97,140.99,140.77,140.82,18523.0,129.2324,129.2507,129.0491,129.0949,18523.0
2021-07-21 10:50:00,140.82,140.89,140.69,140.77,18971.0,129.0949,129.1591,128.9757,129.0491,18971.0
2021-07-21 10:55:00,140.77,141.13,140.75,141.09,18325.0,129.0491,129.3791,129.0307,129.3424,18325.0
2021-07-21 11:00:00,141.09,141.27,141.03,141.24,20938.0,129.3424,129.5074,129.2874,129.4799,20938.0
2021-07-21 11:05:00,141.25,141.36,141.16,141.34,24899.0,129.4891,129.5899,129.4066,129.5716,24899.0
2021-07-21 11:10:00,141.34,141.34,141.06,141.14,25234.0,129.5716,129.5716,129.3149,129.3883,25234.0
2021-07-21 11:15:00,141.13,141.3,141.05,141.13,65051.0,129.3791,129.5349,129.3057,129.3791,65051.0
2021-07-21 11:20:00,141.13,141.3,141.0,141.29,106295.0,129.3791,129.5349,129.2599,129.5258,106295.0
2021-07-21 11:25:00,141.29,141.29,141.02,141.07,33880.0,129.5258,129.5258,129.2782,129.3241,33880.0
2021-07-21 11:30:00,141.08,141.23,141.03,141.1,24300.0,129.3333,129.4708,129.2874,129.3516,24300.0
2021-07-21 11:35:00,141.09,141.22,141.04,141.07,25002.0,129.3424,129.4616,129.2966,129.3241,25002.0
2021-07-21 11:40:00,141.08,141.16,141.03,141.07,22433.0,129.3333,129.4066,129.2874,129.3241,22433.0
2021-07-21 11:45:00,141.07,141.12,141.0,141.03,20006.0,129.3241,129.3699,129.2599,129.2874,20006.0
2021-07-21 11:50:00,141.03,141.21,141.0,141.19,57215.0,129.2874,129.4524,129.2599,129.4341,57215.0
2021-07-21 11:55:00,141.19,141.39,141.19,141.37,33612.0,129.4341,129.6174,129.4341,129.5991,33612.0
2021-07-21 12:00:00,141.37,141.41,141.32,141.36,16563.0,129.5991,129.6358,129.5533,129.5899,16563.0
2021-07-21 12:05:00,141.32,141.47,141.31,141.43,45614.0,129.5533,129.6908,129.5441,129.6541,45614.0
2021-07-21 12:10:00,141.43,141.51,141.41,141.51,33349.0,129.6541,129.7274,129.6358,129.7274,33349.0
2021-07-21 12:15:00,141.51,141.55,141.44,141.47,29523.0,129.7274,129.7641,129.6633,129.6908,29523.0
2021-07-21 12:20:00,141.45,141.62,141.42,141.62,19429.0,129.6724,129.8283,129.6449,129.8283,19429.0
2021-07-21 12:25:00,141.62,141.71,141.5,141.54,36561.0,129.8283,129.9108,129.7183,129.755,36561.0
2021-07-21 12:30:00,141.56,141.66,141.55,141.57,16441.0,129.7733,129.865,129.7641,129.7825,16441.0
2021-07-21 12:35:00,141.57,141.61,141.42,141.42,16481.0,129.7825,129.8191,129.6449,129.6449,16481.0
2021-07-21 12:40:00,141.41,141.52,141.41,141.44,15551.0,129.6358,129.7366,129.6358,129.6633,15551.0
2021-07-21 12:45:00,141.45,141.49,141.41,141.45,9821.0,129.6724,129.7091,129.6358,129.6724,9821.0
2021-07-21 12:50:00,141.43,141.5,141.36,141.46,36923.0,129.6541,129.7183,129.5899,129.6816,36923.0
2021-07-21 12:55:00,141.44,141.44,141.24,141.29,17680.0,129.6633,129.6633,129.4799,129.5258,17680.0
2021-07-21 13:00:00,141.29,141.37,141.23,141.28,13103.0,129.5258,129.5991,129.4708,129.5166,13103.0
2021-07-21 13:05:00,141.28,141.36,141.27,141.28,13187.0,129.5166,129.5899,129.5074,129.5166,13187.0
2021-07-21 13:10:00,141.28,141.28,141.02,141.22,27112.0,129.5166,129.5166,129.2782,129.4616,27112.0
2021-07-21 13:15:00,141.22,141.22,141.14,141.18,13461.0,129.4616,129.4616,129.3883,129.4249,13461.0
2021-07-21 13:20:00,141.21,141.29,141.17,141.26,17307.0,129.4524,129.5258,129.4158,129.4983,17307.0
2021-07-21 13:25:00,141.24,141.28,141.17,141.28,11906.0,129.4799,129.5166,129.4158,129.5166,11906.0
2021-07-21 13:30:00,141.27,141.31,141.21,141.24,14795.0,129.5074,129.5441,129.4524,129.4799,14795.0
2021-07-21 13:35:00,141.22,141.36,141.22,141.27,10616.0,129.4616,129.5899,129.4616,129.5074,10616.0
2021-07-21 13:40:00,141.3,141.4,141.29,141.4,19881.0,129.5349,129.6266,129.5258,129.6266,19881.0
2021-07-21 13:45:00,141.39,141.39,141.26,141.27,21528.0,129.6174,129.6174,129.4983,129.5074,21528.0
2021-07-21 13:50:00,141.27,141.38,141.25,141.29,25330.0,129.5074,129.6083,129.4891,129.5258,25330.0
2021-07-21 13:55:00,141.28,141.4,141.27,141.39,19725.0,129.5166,129.6266,129.5074,129.6174,19725.0
2021-07-21 14:00:00,141.39,141.42,141.32,141.4,17265.0,129.6174,129.6449,129.5533,129.6266,17265.0
2021-07-21 14:05:00,141.39,141.45,141.27,141.29,24351.0,129.6174,129.6724,129.5074,129.5258,24351.0
2021-07-21 14:10:00,141.28,141.33,141.15,141.25,50368.0,129.5166,129.5624,129.3974,129.4891,50368.0
2021-07-21 14:15:00,141.24,141.36,141.17,141.18,16085.0,129.4799,129.5899,129.4158,129.4249,16085.0
2021-07-21 14:20:00,141.19,141.3,141.18,141.26,9659.0,129.4341,129.5349,129.4249,129.4983,9659.0
2021-07-21 14:25:00,141.25,141.38,141.24,141.36,12348.0,129.4891,129.6083,129.4799,129.5899,12348.0
2021-07-21 14:30:00,141.4,141.45,141.32,141.35,13868.0,129.6266,129.6724,129.5533,129.5808,13868.0
2021-07-21 14:35:00,141.33,141.37,141.29,141.34,27525.0,129.5624,129.5991,129.5258,129.5716,27525.0
2021-07-21 14:40:00,141.32,141.41,141.31,141.38,14062.0,129.5533,129.6358,129.5441,129.6083,14062.0
2021-07-21 14:45:00,141.38,141.43,141.36,141.42,16800.0,129.6083,129.6541,129.5899,129.6449,16800.0
2021-07-21 14:50:00,141.42,141.46,141.35,141.4,17549.0,129.6449,129.6816,129.5808,129.6266,17549.0
2021-07-21 14:55:00,141.38,141.54,141.34,141.52,30738.0,129.6083,129.755,129.5716,129.7366,30738.0
2021-07-21 15:00:00,141.51,141.59,141.44,141.57,45996.0,129.7274,129.8008,129.6633,129.7825,45996.0
2021-07-21 15:05:00,141.58,141.59,141.45,141.52,40543.0,129.7916,129.8008,129.6724,129.7366,40543.0
2021-07-21 15:10:00,141.53,141.64,141.51,141.54,35750.0,129.7458,129.8466,129.7274,129.755,35750.0
2021-07-21 15:15:00,141.51,141.64,141.49,141.63,22678.0,129.7274,129.8466,129.7091,129.8375,22678.0
2021-07-21 15:20:00,141.63,141.64,141.38,141.41,31425.0,129.8375,129.8466,129.6083,129.6358,31425.0
2021-07-21 15:25:00,141.4,141.64,141.4,141.59,37210.0,129.6266,129.8466,129.6266,129.8008,37210.0
2021-07-21 15:30:00,141.59,141.72,141.56,141.7,50938.0,129.8008,129.92,129.7733,129.9016,50938.0
2021-07-21 15:35:00,141.7,141.71,141.54,141.59,56383.0,129.9016,129.9108,129.755,129.8008,56383.0
2021-07-21 15:40:00,141.59,141.62,141.4,141.47,40155.0,129.8008,129.8283,129.6266,129.6908,40155.0
2021-07-21 15:45:00,141.47,141.51,141.38,141.4,67821.0,129.6908,129.7274,129.6083,129.6266,67821.0
2021-07-21 15:50:00,141.4,142.08,141.2,141.95,239012.0,129.6266,130.25,129.4433,130.1308,239012.0
2021-07-21 15:55:00,141.96,142.22,141.9,142.17,333486.0,130.14,130.3783,130.085,130.3325,333486.0
2021-07-22 09:30:00,141.75,142.41,141.5,141.7,169096.0,129.9475,130.5525,129.7183,129.9016,169096.0
2021-07-22 09:35:00,141.76,142.85,141.57,142.79,58808.0,129.9566,130.9559,129.7825,130.9009,58808.0
2021-07-22 09:40:00,142.79,142.82,142.45,142.53,47522.0,130.9009,130.9284,130.5892,130.6625,47522.0
2021-07-22 09:45:00,142.56,142.64,142.07,142.13,37089.0,130.69,130.7634,130.2408,130.2958,37089.0
2021-07-22 09:50:00,142.16,142.3,142.01,142.16,30168.0,130.3233,130.4517,130.1858,130.3233,30168.0
2021-07-22 09:55:00,142.15,142.35,141.93,142.35,20614.0,130.3142,130.4975,130.1125,130.4975,20614.0
2021-07-22 10:00:00,142.37,142.62,142.12,142.18,36939.0,130.5158,130.745,130.2867,130.3417,36939.0
2021-07-22 10:05:00,142.2,142.23,141.9,141.97,49330.0,130.36,130.3875,130.085,130.1491,49330.0
2021-07-22 10:10:00,141.98,142.16,141.91,142.16,41793.0,130.1583,130.3233,130.0941,130.3233,41793.0
2021-07-22 10:15:00,142.13,142.38,142.1,142.35,25147.0,130.2958,130.525,130.2683,130.4975,25147.0
2021-07-22 10:20:00,142.35,142.36,142.2,142.25,27930.0,130.4975,130.5067,130.36,130.4058,27930.0
2021-07-22 10:25:00,142.25,142.5,142.24,142.4,30763.0,130.4058,130.635,130.3967,130.5433,30763.0
2021-07-22 10:30:00,142.42,142.47,142.23,142.45,25697.0,130.5617,130.6075,130.3875,130.5892,25697.0
2021-07-22 10:35:00,142.4,142.58,142.34,142.37,32891.0,130.5433,130.7084,130.4883,130.5158,32891.0
2021-07-22 10:40:00,142.34,142.64,142.34,142.62,27856.0,130.4883,130.7634,130.4883,130.745,27856.0
2021-07-22 10:45:00,142.64,142.65,142.48,142.6,19647.0,130.7634,130.7725,130.6167,130.7267,19647.0
2021-07-22 10:50:00,142.6,142.72,142.5,142.65,26575.0,130.7267,130.8367,130.635,130.7725,26575.0
2021-07-22 10:55:00,142.61,142.79,142.57,142.74,38317.0,130.7359,130.9009,130.6992,130.855,38317.0
2021-07-22 11:00:00,142.71,142.75,142.5,142.63,30776.0,130.8275,130.8642,130.635,130.7542,30776.0
2021-07-22 11:05:00,142.61,142.68,142.49,142.56,30439.0,130.7359,130.8,130.6259,130.69,30439.0
2021-07-22 11:10:00,142.54,142.65,142.25,142.28,34519.0,130.6717,130.7725,130.4058,130.4333,34519.0
2021-07-22 11:15:00,142.28,142.28,141.97,142.27,51623.0,130.4333,130.4333,130.1491,130.4242,51623.0
2021-07-22 11:20:00,142.28,142.54,142.28,142.49,33946.0,130.4333,130.6717,130.4333,130.6259,33946.0
2021-07-22 11:25:00,142.51,142.62,142.32,142.38,20612.0,130.6442,130.745,130.47,130.525,20612.0
2021-07-22 11:30:00,142.42,142.45,142.29,142.29,15290.0,130.5617,130.5892,130.4425,130.4425,15290.0
2021-07-22 11:35:00,142.26,142.42,142.26,142.41,13665.0,130.415,130.5617,130.415,130.5525,13665.0
2021-07-22 11:40:00,142.42,142.42,142.22,142.34,16647.0,130.5617,130.5617,130.3783,130.4883,16647.0
2021-07-22 11:45:00,142.34,142.52,142.29,142.52,14071.0,130.4883,130.6534,130.4425,130.6534,14071.0
2021-07-22 11:50:00,142.51,142.61,142.45,142.59,11883.0,130.6442,130.7359,130.5892,130.7175,11883.0
2021-07-22 11:55:00,142.61,142.73,142.52,142.67,17266.0,130.7359,130.8459,130.6534,130.7909,17266.0
2021-07-22 12:00:00,142.69,142.74,142.49,142.5,17016.0,130.8092,130.855,130.6259,130.635,17016.0
2021-07-22 12:05:00,142.48,142.51,142.22,142.22,42172.0,130.6167,130.6442,130.3783,130.3783,42172.0
2021-07-22 12:10:00,142.24,142.33,142.2,142.27,18062.0,130.3967,130.4792,130.36,130.4242,18062.0
2021-07-22 12:15:00,142.27,142.29,142.2,142.2,13351.0,130.4242,130.4425,130.36,130.36,13351.0
2021-07-22 12:20:00,142.2,142.25,142.11,142.2,21836.0,130.36,130.4058,130.2775,130.36,21836.0
2021-07-22 12:25:00,142.17,142.38,142.15,142.31,53076.0,130.3325,130.525,130.3142,130.4608,53076.0
2021-07-22 12:30:00,142.29,142.38,142.19,142.31,21476.0,130.4425,130.525,130.3508,130.4608,21476.0
2021-07-22 12:35:00,142.32,142.44,142.27,142.28,14328.0,130.47,130.58,130.4242,130.4333,14328.0
2021-07-22 12:40:00,142.31,142.32,142.22,142.32,17278.0,130.4608,130.47,130.3783,130.47,17278.0
2021-07-22 12:45:00,142.3,142.36,142.17,142.19,16617.0,130.4517,130.5067,130.3325,130.3508,16617.0
2021-07-22 12:50:00,142.19,142.32,142.15,142.19,20821.0,130.3508,130.47,130.3142,130.3508,20821.0
2021-07-22 12:55:00,142.2,142.26,142.16,142.23,21869.0,130.36,130.415,130.3233,130.3875,21869.0
2021-07-22 13:00:00,142.24,142.49,142.23,142.47,64259.0,130.3967,130.6259,130.3875,130.6075,64259.0
2021-07-22 13:05:00,142.49,142.53,142.44,142.51,27960.0,130.6259,130.6625,130.58,130.6442,27960.0
2021-07-22 13:10:00,142.52,142.64,142.51,142.59,19423.0,130.6534,130.7634,130.6442,130.7175,19423.0
2021-07-22 13:15:00,142.6,142.62,142.53,142.58,14892.0,130.7267,130.745,130.6625,130.7084,14892.0
2021-07-22 13:20:00,142.59,142.59,142.5,142.58,12278.0,130.7175,130.7175,130.635,130.7084,12278.0
2021-07-22 13:25:00,142.58,142.6,142.53,142.53,14252.0,130.7084,130.7267,130.6625,130.6625,14252.0
2021-07-22 13:30:00,142.52,142.63,142.47,142.63,11216.0,130.6534,130.7542,130.6075,130.7542,11216.0
2021-07-22 13:35:00,142.63,142.7,142.63,142.68,16302.0,130.7542,130.8184,130.7542,130.8,16302.0
2021-07-22 13:40:00,142.66,142.68,142.48,142.48,20595.0,130.7817,130.8,130.6167,130.6167,20595.0
2021-07-22 13:45:00,142.48,142.61,142.43,142.58,12175.0,130.6167,130.7359,130.5708,130.7084,12175.0
2021-07-22 13:50:00,142.56,142.64,142.56,142.59,12564.0,130.69,130.7634,130.69,130.7175,12564.0
2021-07-22 13:55:00,142.59,142.64,142.52,142.59,13387.0,130.7175,130.7634,130.6534,130.7175,13387.0
2021-07-22 14:00:00,142.56,142.65,142.53,142.57,20032.0,130.69,130.7725,130.6625,130.6992,20032.0
2021-07-22 14:05:00,142.55,142.64,142.53,142.57,16987.0,130.6809,130.7634,130.6625,130.6992,16987.0
2021-07-22 14:10:00,142.58,142.66,142.56,142.65,12274.0,130.7084,130.7817,130.69,130.7725,12274.0
2021-07-22 14:15:00,142.63,142.64,142.52,142.53,20709.0,130.7542,130.7634,130.6534,130.6625,20709.0
2021-07-22 14:20:00,142.53,142.55,142.44,142.52,27727.0,130.6625,130.6809,130.58,130.6534,27727.0
2021-07-22 14:25:00,142.5,142.51,142.41,142.49,20033.0,130.635,130.6442,130.5525,130.6259,20033.0
2021-07-22 14:30:00,142.47,142.47,142.37,142.42,12775.0,130.6075,130.6075,130.5158,130.5617,12775.0
2021-07-22 14:35:00,142.41,142.44,142.28,142.35,14555.0,130.5525,130.58,130.4333,130.4975,14555.0
2021-07-22 14:40:00,142.37,142.37,142.17,142.27,19938.0,130.5158,130.5158,130.3325,130.4242,19938.0
2021-07-22 14:45:00,142.26,142.37,142.23,142.26,7958.0,130.415,130.5158,130.3875,130.415,7958.0
2021-07-22 14:50:00,142.29,142.33,142.18,142.22,15535.0,130.4425,130.4792,130.3417,130.3783,15535.0
2021-07-22 14:55:00,142.22,142.4,142.18,142.38,16665.0,130.3783,130.5433,130.3417,130.525,16665.0
2021-07-22 15:00:00,142.39,142.39,142.33,142.34,11419.0,130.5342,130.5342,130.4792,130.4883,11419.0
2021-07-22 15:05:00,142.35,142.36,142.24,142.25,11221.0,130.4975,130.5067,130.3967,130.4058,11221.0
2021-07-22 15:10:00,142.23,142.29,142.23,142.28,11522.0,130.3875,130.4425,130.3875,130.4333,11522.0
2021-07-22 15:15:00,142.28,142.31,142.22,142.3,14184.0,130.4333,130.4608,130.3783,130.4517,14184.0
2021-07-22 15:20:00,142.29,142.35,142.26,142.32,16458.0,130.4425,130.4975,130.415,130.47,16458.0
2021-07-22 15:25:00,142.35,142.36,142.26,142.27,15404.0,130.4975,130.5067,130.415,130.4242,15404.0
2021-07-22 15:30:00,142.28,142.3,142.19,142.25,18985.0,130.4333,130.4517,130.3508,130.4058,18985.0
2021-07-22 15:35:00,142.27,142.27,142.14,142.21,24033.0,130.4242,130.4242,130.305,130.3692,24033.0
2021-07-22 15:40:00,142.19,142.21,142.07,142.12,33016.0,130.3508,130.3692,130.2408,130.2867,33016.0
2021-07-22 15:45:00,142.12,142.14,142.04,142.09,35529.0,130.2867,130.305,130.2133,130.2592,35529.0
2021-07-22 15:50:00,142.1,142.34,142.09,142.25,82537.0,130.2683,130.4883,130.2592,130.4058,82537.0
2021-07-22 15:55:00,142.28,142.5,142.27,142.48,142325.0,130.4333,130.635,130.4242,130.6167,142325.0
2021-07-23 09:30:00,143.45,143.45,142.15,142.22,150504.0,131.5059,131.5059,130.3142,130.3783,150504.0
2021-07-23 09:35:00,142.27,142.89,142.03,142.43,69259.0,130.4242,130.9925,130.2042,130.5708,69259.0
2021-07-23 09:40:00,142.44,143.0,142.19,142.99,99522.0,130.58,131.0934,130.3508,131.0842,99522.0
2021-07-23 09:45:00,142.99,143.13,142.8,142.97,50935.0,131.0842,131.2126,130.91,131.0659,50935.0
2021-07-23 09:50:00,142.93,143.0,142.62,142.62,47798.0,131.0292,131.0934,130.745,130.745,47798.0
2021-07-23 09:55:00,142.62,142.82,142.5,142.79,58226.0,130.745,130.9284,130.635,130.9009,58226.0
2021-07-23 10:00:00,142.77,142.94,142.76,142.91,38602.0,130.8825,131.0384,130.8734,131.0109,38602.0
2021-07-23 10:05:00,142.89,142.91,142.69,142.76,33239.0,130.9925,131.0109,130.8092,130.8734,33239.0
2021-07-23 10:10:00,142.84,142.84,142.61,142.79,101770.0,130.9467,130.9467,130.7359,130.9009,101770.0
2021-07-23 10:15:00,142.81,143.27,142.81,143.01,39445.0,130.9192,131.3409,130.9192,131.1026,39445.0
2021-07-23 10:20:00,143.03,143.21,142.97,143.1,37139.0,131.1209,131.2859,131.0659,131.1851,37139.0
2021-07-23 10:25:00,143.1,143.14,142.92,143.13,23999.0,131.1851,131.2217,131.02,131.2126,23999.0
2021-07-23 10:30:00,143.12,143.23,143.08,143.13,22576.0,131.2034,131.3042,131.1667,131.2126,22576.0
2021-07-23 10:35:00,143.09,143.35,143.07,143.24,39965.0,131.1759,131.4142,131.1576,131.3134,39965.0
2021-07-23 10:40:00,143.24,143.41,143.21,143.33,37891.0,131.3134,131.4692,131.2859,131.3959,37891.0
2021-07-23 10:45:00,143.33,143.39,143.28,143.32,22260.0,131.3959,131.4509,131.3501,131.3867,22260.0
2021-07-23 10:50:00,143.33,143.73,143.3,143.53,58358.0,131.3959,131.7626,131.3684,131.5793,58358.0
2021-07-23 10:55:00,143.56,143.83,143.52,143.81,37750.0,131.6068,131.8543,131.5701,131.8359,37750.0
2021-07-23 11:00:00,143.81,143.82,143.54,143.6,28834.0,131.8359,131.8451,131.5884,131.6434,28834.0
2021-07-23 11:05:00,143.61,143.64,143.51,143.55,30890.0,131.6526,131.6801,131.5609,131.5976,30890.0
2021-07-23 11:10:00,143.54,143.72,143.53,143.69,27506.0,131.5884,131.7534,131.5793,131.7259,27506.0
2021-07-23 11:15:00,143.73,143.83,143.68,143.69,39830.0,131.7626,131.8543,131.7168,131.7259,39830.0
2021-07-23 11:20:00,143.7,143.86,143.64,143.86,49821.0,131.7351,131.8818,131.6801,131.8818,49821.0
2021-07-23 11:25:00,143.88,144.01,143.8,143.97,64104.0,131.9001,132.0193,131.8268,131.9826,64104.0
2021-07-23 11:30:00,143.98,144.2,143.97,144.02,64865.0,131.9918,132.1935,131.9826,132.0285,64865.0
2021-07-23 11:35:00,144.02,144.24,144.02,144.15,50458.0,132.0285,132.2301,132.0285,132.1476,50458.0
2021-07-23 11:40:00,144.16,144.3,144.05,144.14,68777.0,132.1568,132.2851,132.056,132.1385,68777.0
2021-07-23 11:45:00,144.16,144.43,144.13,144.42,36892.0,132.1568,132.4043,132.1293,132.3952,36892.0
2021-07-23 11:50:00,144.43,144.44,144.3,144.34,27481.0,132.4043,132.4135,132.2851,132.3218,27481.0
2021-07-23 11:55:00,144.34,144.42,144.14,144.14,30762.0,132.3218,132.3952,132.1385,132.1385,30762.0
2021-07-23 12:00:00,144.14,144.16,143.83,143.84,44777.0,132.1385,132.1568,131.8543,131.8634,44777.0
2021-07-23 12:05:00,143.84,143.89,143.74,143.82,20513.0,131.8634,131.9093,131.7718,131.8451,20513.0
2021-07-23 12:10:00,143.84,143.93,143.77,143.9,52082.0,131.8634,131.946,131.7993,131.9184,52082.0
2021-07-23 12:15:00,143.93,143.95,143.81,143.83,13383.0,131.946,131.9643,131.8359,131.8543,13383.0
2021-07-23 12:20:00,143.85,143.91,143.81,143.91,27205.0,131.8726,131.9276,131.8359,131.9276,27205.0
2021-07-23 12:25:00,143.88,143.93,143.77,143.77,18215.0,131.9001,131.946,131.7993,131.7993,18215.0
2021-07-23 12:30:00,143.8,143.87,143.74,143.8,21623.0,131.8268,131.8909,131.7718,131.8268,21623.0
2021-07-23 12:35:00,143.86,143.86,143.68,143.81,25072.0,131.8818,131.8818,131.7168,131.8359,25072.0
2021-07-23 12:40:00,143.83,144.16,143.79,143.92,176094.0,131.8543,132.1568,131.8176,131.9368,176094.0
2021-07-23 12:45:00,143.92,144.17,143.87,144.12,50547.0,131.9368,132.166,131.8909,132.1201,50547.0
2021-07-23 12:50:00,144.1,144.29,144.1,144.26,90879.0,132.1018,132.276,132.1018,132.2485,90879.0
2021-07-23 12:55:00,144.25,144.42,144.14,144.37,77647.0,132.2393,132.3952,132.1385,132.3493,77647.0
2021-07-23 13:00:00,144.36,144.41,144.17,144.3,59570.0,132.3401,132.386,132.166,132.2851,59570.0
2021-07-23 13:05:00,144.31,144.48,144.31,144.41,62867.0,132.2943,132.4502,132.2943,132.386,62867.0
2021-07-23 13:10:00,144.42,144.47,144.35,144.46,33590.0,132.3952,132.441,132.331,132.4318,33590.0
2021-07-23 13:15:00,144.48,144.69,144.4,144.68,47341.0,132.4502,132.6427,132.3768,132.6335,47341.0
2021-07-23 13:20:00,144.68,144.92,144.67,144.9,57285.0,132.6335,132.8535,132.6243,132.8352,57285.0
2021-07-23 13:25:00,144.9,144.95,144.76,144.79,44999.0,132.8352,132.881,132.7068,132.7343,44999.0
2021-07-23 13:30:00,144.77,144.87,144.77,144.8,28856.0,132.716,132.8077,132.716,132.7435,28856.0
2021-07-23 13:35:00,144.8,144.8,144.61,144.71,37659.0,132.7435,132.7435,132.5693,132.661,37659.0
2021-07-23 13:40:00,144.71,144.72,144.6,144.7,22723.0,132.661,132.6702,132.5602,132.6518,22723.0
2021-07-23 13:45:00,144.69,144.77,144.6,144.75,20418.0,132.6427,132.716,132.5602,132.6977,20418.0
2021-07-23 13:50:00,144.77,144.79,144.63,144.67,51735.0,132.716,132.7343,132.5877,132.6243,51735.0
2021-07-23 13:55:00,144.68,144.68,144.56,144.61,19267.0,132.6335,132.6335,132.5235,132.5693,19267.0
2021-07-23 14:00:00,144.62,144.68,144.6,144.65,25957.0,132.5785,132.6335,132.5602,132.606,25957.0
2021-07-23 14:05:00,144.66,144.74,144.57,144.73,30155.0,132.6152,132.6885,132.5327,132.6793,30155.0
2021-07-23 14:10:00,144.71,144.85,144.66,144.74,67503.0,132.661,132.7893,132.6152,132.6885,67503.0
2021-07-23 14:15:00,144.73,144.77,144.62,144.67,47433.0,132.6793,132.716,132.5785,132.6243,47433.0
2021-07-23 14:20:00,144.68,144.76,144.67,144.68,34959.0,132.6335,132.7068,132.6243,132.6335,34959.0
2021-07-23 14:25:00,144.67,144.74,144.6,144.66,24252.0,132.6243,132.6885,132.5602,132.6152,24252.0
2021-07-23 14:30:00,144.65,144.67,144.5,144.51,24917.0,132.606,132.6243,132.4685,132.4777,24917.0
2021-07-23 14:35:00,144.52,144.53,144.45,144.53,14401.0,132.4868,132.496,132.4227,132.496,14401.0
2021-07-23 14:40:00,144.53,144.57,144.39,144.54,78485.0,132.496,132.5327,132.3677,132.5052,78485.0
2021-07-23 14:45:00,144.57,144.68,144.56,144.67,17839.0,132.5327,132.6335,132.5235,132.6243,17839.0
2021-07-23 14:50:00,144.67,144.72,144.66,144.7,21870.0,132.6243,132.6702,132.6152,132.6518,21870.0
2021-07-23 14:55:00,144.71,144.74,144.67,144.7,18562.0,132.661,132.6885,132.6243,132.6518,18562.0
2021-07-23 15:00:00,144.7,144.72,144.63,144.64,27110.0,132.6518,132.6702,132.5877,132.5968,27110.0
2021-07-23 15:05:00,144.63,144.68,144.51,144.57,23210.0,132.5877,132.6335,132.4777,132.5327,23210.0
2021-07-23 15:10:00,144.58,144.58,144.38,144.46,68055.0,132.5418,132.5418,132.3585,132.4318,68055.0
2021-07-23 15:15:00,144.46,144.67,144.46,144.67,47613.0,132.4318,132.6243,132.4318,132.6243,47613.0
2021-07-23 15:20:00,144.67,144.7,144.57,144.62,73212.0,132.6243,132.6518,132.5327,132.5785,73212.0
2021-07-23 15:25:00,144.61,144.61,144.46,144.55,43232.0,132.5693,132.5693,132.4318,132.5143,43232.0
2021-07-23 15:30:00,144.55,144.66,144.53,144.64,51011.0,132.5143,132.6152,132.496,132.5968,51011.0
2021-07-23 15:35:00,144.63,144.73,144.6,144.71,87713.0,132.5877,132.6793,132.5602,132.661,87713.0
2021-07-23 15:40:00,144.7,144.8,144.68,144.71,76517.0,132.6518,132.7435,132.6335,132.661,76517.0
2021-07-23 15:45:00,144.71,144.76,144.64,144.74,87475.0,132.661,132.7068,132.5968,132.6885,87475.0
2021-07-23 15:50:00,144.75,144.95,144.72,144.89,191798.0,132.6977,132.881,132.6702,132.826,191798.0
2021-07-23 15:55:00,144.91,144.99,144.86,144.88,274049.0,132.8444,132.9177,132.7985,132.8169,274049.0
2021-07-26 09:30:00,143.98,144.38,143.8,144.04,207397.0,131.9918,132.3585,131.8268,132.0468,207397.0
2021-07-26 09:35:00,144.05,144.29,143.91,144.05,122642.0,132.056,132.276,131.9276,132.056,122642.0
2021-07-26 09:40:00,144.08,144.13,143.76,143.82,64896.0,132.0835,132.1293,131.7901,131.8451,64896.0
2021-07-26 09:45:00,143.82,144.04,143.45,143.73,116525.0,131.8451,132.0468,131.5059,131.7626,116525.0
2021-07-26 09:50:00,143.71,143.88,143.66,143.77,45747.0,131.7443,131.9001,131.6984,131.7993,45747.0
2021-07-26 09:55:00,143.77,143.81,143.37,143.61,74449.0,131.7993,131.8359,131.4326,131.6526,74449.0
2021-07-26 10:00:00,143.6,143.89,143.59,143.78,41988.0,131.6434,131.9093,131.6343,131.8084,41988.0
2021-07-26 10:05:00,143.77,143.8,143.19,143.38,119794.0,131.7993,131.8268,131.2676,131.4417,119794.0
2021-07-26 10:10:00,143.38,143.4,142.56,142.6,161842.0,131.4417,131.4601,130.69,130.7267,161842.0
2021-07-26 10:15:00,142.59,142.62,142.24,142.42,143301.0,130.7175,130.745,130.3967,130.5617,143301.0
2021-07-26 10:20:00,142.42,142.64,142.41,142.54,90187.0,130.5617,130.7634,130.5525,130.6717,90187.0
2021-07-26 10:25:00,142.54,142.68,142.44,142.55,62936.0,130.6717,130.8,130.58,130.6809,62936.0
2021-07-26 10:30:00,142.55,143.16,142.55,143.14,51759.0,130.6809,131.2401,130.6809,131.2217,51759.0
2021-07-26 10:35:00,143.13,143.25,143.01,143.16,35856.0,131.2126,131.3226,131.1026,131.2401,35856.0
2021-07-26 10:40:00,143.15,143.21,143.06,143.06,32842.0,131.2309,131.2859,131.1484,131.1484,32842.0
2021-07-26 10:45:00,143.08,143.08,142.89,143.02,33745.0,131.1667,131.1667,130.9925,131.1117,33745.0
2021-07-26 10:50:00,143.02,143.24,143.01,143.15,21049.0,131.1117,131.3134,131.1026,131.2309,21049.0
2021-07-26 10:55:00,143.15,143.33,142.95,142.98,40535.0,131.2309,131.3959,131.0475,131.0751,40535.0
2021-07-26 11:00:00,142.97,143.25,142.95,143.22,18021.0,131.0659,131.3226,131.0475,131.2951,18021.0
2021-07-26 11:05:00,143.22,143.25,142.99,142.99,20015.0,131.2951,131.3226,131.0842,131.0842,20015.0
2021-07-26 11:10:00,143.0,143.08,142.95,143.06,30064.0,131.0934,131.1667,131.0475,131.1484,30064.0
2021-07-26 11:15:00,143.06,143.13,142.89,142.95,28176.0,131.1484,131.2126,130.9925,131.0475,28176.0
2021-07-26 11:20:00,142.98,142.98,142.81,142.83,25592.0,131.0751,131.0751,130.9192,130.9375,25592.0
2021-07-26 11:25:00,142.83,142.97,142.66,142.97,31862.0,130.9375,131.0659,130.7817,131.0659,31862.0
2021-07-26 11:30:00,143.0,143.07,142.93,143.0,40896.0,131.0934,131.1576,131.0292,131.0934,40896.0
2021-07-26 11:35:00,143.0,143.06,142.95,142.98,30808.0,131.0934,131.1484,131.0475,131.0751,30808.0
2021-07-26 11:40:00,142.98,143.03,142.87,142.92,29766.0,131.0751,131.1209,130.9742,131.02,29766.0
2021-07-26 11:45:00,142.92,143.01,142.89,142.98,21360.0,131.02,131.1026,130.9925,131.0751,21360.0
2021-07-26 11:50:00,142.97,143.03,142.96,143.01,20047.0,131.0659,131.1209,131.0567,131.1026,20047.0
2021-07-26 11:55:00,143.0,143.02,142.93,142.95,39337.0,131.0934,131.1117,131.0292,131.0475,39337.0
2021-07-26 12:00:00,142.96,143.07,142.86,142.92,32099.0,131.0567,131.1576,130.965,131.02,32099.0
2021-07-26 12:05:00,142.9,142.9,142.82,142.83,25925.0,131.0017,131.0017,130.9284,130.9375,25925.0
2021-07-26 12:10:00,142.83,142.86,142.77,142.81,22937.0,130.9375,130.965,130.8825,130.9192,22937.0
2021-07-26 12:15:00,142.81,142.81,142.65,142.72,23065.0,130.9192,130.9192,130.7725,130.8367,23065.0
2021-07-26 12:20:00,142.72,142.83,142.67,142.82,41938.0,130.8367,130.9375,130.7909,130.9284,41938.0
2021-07-26 12:25:00,142.83,142.87,142.72,142.74,13767.0,130.9375,130.9742,130.8367,130.855,13767.0
2021-07-26 12:30:00,142.75,142.75,142.5,142.51,21332.0,130.8642,130.8642,130.635,130.6442,21332.0
2021-07-26 12:35:00,142.51,142.6,142.49,142.58,18118.0,130.6442,130.7267,130.6259,130.7084,18118.0
2021-07-26 12:40:00,142.59,142.59,142.43,142.51,17383.0,130.7175,130.7175,130.5708,130.6442,17383.0
2021-07-26 12:45:00,142.52,142.56,142.41,142.53,19680.0,130.6534,130.69,130.5525,130.6625,19680.0
2021-07-26 12:50:00,142.53,142.55,142.47,142.5,17771.0,130.6625,130.6809,130.6075,130.635,17771.0
2021-07-26 12:55:00,142.51,142.51,142.42,142.48,20659.0,130.6442,130.6442,130.5617,130.6167,20659.0
2021-07-26 13:00:00,142.51,142.52,142.48,142.52,16565.0,130.6442,130.6534,130.6167,130.6534,16565.0
2021-07-26 13:05:00,142.52,142.54,142.4,142.5,51652.0,130.6534,130.6717,130.5433,130.635,51652.0
2021-07-26 13:10:00,142.5,142.53,142.45,142.5,25804.0,130.635,130.6625,130.5892,130.635,25804.0
2021-07-26 13:15:00,142.5,142.53,142.42,142.52,17869.0,130.635,130.6625,130.5617,130.6534,17869.0
2021-07-26 13:20:00,142.5,142.65,142.49,142.62,50921.0,130.635,130.7725,130.6259,130.745,50921.0
2021-07-26 13:25:00,142.63,142.78,142.6,142.72,51610.0,130.7542,130.8917,130.7267,130.8367,51610.0
2021-07-26 13:30:00,142.72,142.88,142.72,142.73,73581.0,130.8367,130.9834,130.8367,130.8459,73581.0
2021-07-26 13:35:00,142.74,143.0,142.73,142.97,46375.0,130.855,131.0934,130.8459,131.0659,46375.0
2021-07-26 13:40:00,142.96,143.03,142.93,142.98,18961.0,131.0567,131.1209,131.0292,131.0751,18961.0
2021-07-26 13:45:00,142.99,143.02,142.91,142.97,28288.0,131.0842,131.1117,131.0109,131.0659,28288.0
2021-07-26 13:50:00,142.96,143.05,142.92,142.99,31672.0,131.0567,131.1392,131.02,131.0842,31672.0
2021-07-26 13:55:00,143.0,143.05,142.95,143.03,27943.0,131.0934,131.1392,131.0475,131.1209,27943.0
2021-07-26 14:00:00,143.02,143.04,142.94,142.99,33526.0,131.1117,131.1301,131.0384,131.0842,33526.0
2021-07-26 14:05:00,143.0,143.11,142.99,143.08,51304.0,131.0934,131.1942,131.0842,131.1667,51304.0
2021-07-26 14:10:00,143.09,143.26,143.08,143.23,47133.0,131.1759,131.3317,131.1667,131.3042,47133.0
2021-07-26 14:15:00,143.2,143.2,143.12,143.14,16860.0,131.2767,131.2767,131.2034,131.2217,16860.0
2021-07-26 14:20:00,143.13,143.32,143.11,143.31,37569.0,131.2126,131.3867,131.1942,131.3776,37569.0
2021-07-26 14:25:00,143.31,143.33,143.14,143.21,33497.0,131.3776,131.3959,131.2217,131.2859,33497.0
2021-07-26 14:30:00,143.22,143.26,143.19,143.25,16816.0,131.2951,131.3317,131.2676,131.3226,16816.0
2021-07-26 14:35:00,143.26,143.32,143.23,143.25,16800.0,131.3317,131.3867,131.3042,131.3226,16800.0
2021-07-26 14:40:00,143.26,143.41,143.26,143.38,18349.0,131.3317,131.4692,131.3317,131.4417,18349.0
2021-07-26 14:45:00,143.4,143.5,143.39,143.49,32736.0,131.4601,131.5518,131.4509,131.5426,32736.0
2021-07-26 14:50:00,143.48,143.49,143.4,143.47,12699.0,131.5334,131.5426,131.4601,131.5243,12699.0
2021-07-26 14:55:00,143.47,143.51,143.39,143.49,48881.0,131.5243,131.5609,131.4509,131.5426,48881.0
2021-07-26 15:00:00,143.5,143.56,143.43,143.49,25228.0,131.5518,131.6068,131.4876,131.5426,25228.0
2021-07-26 15:05:00,143.48,143.51,143.41,143.43,21532.0,131.5334,131.5609,131.4692,131.4876,21532.0
2021-07-26 15:10:00,143.43,143.48,143.41,143.47,20931.0,131.4876,131.5334,131.4692,131.5243,20931.0
2021-07-26 15:15:00,143.46,143.5,143.39,143.4,17093.0,131.5151,131.5518,131.4509,131.4601,17093.0
2021-07-26 15:20:00,143.4,143.49,143.4,143.47,18943.0,131.4601,131.5426,131.4601,131.5243,18943.0
2021-07-26 15:25:00,143.47,143.7,143.45,143.66,39867.0,131.5243,131.7351,131.5059,131.6984,39867.0
2021-07-26 15:30:00,143.67,143.72,143.42,143.43,34340.0,131.7076,131.7534,131.4784,131.4876,34340.0
2021-07-26 15:35:00,143.42,143.44,143.35,143.42,27998.0,131.4784,131.4968,131.4142,131.4784,27998.0
2021-07-26 15:40:00,143.42,143.55,143.38,143.38,34392.0,131.4784,131.5976,131.4417,131.4417,34392.0
2021-07-26 15:45:00,143.39,143.39,143.26,143.3,59324.0,131.4509,131.4509,131.3317,131.3684,59324.0
2021-07-26 15:50:00,143.3,143.34,143.07,143.1,163163.0,131.3684,131.4051,131.1576,131.1851,163163.0
2021-07-26 15:55:00,143.13,143.56,143.13,143.5,205335.0,131.2126,131.6068,131.2126,131.5518,205335.0
2021-07-27 09:30:00,142.65,143.0,141.78,142.05,198137.0,130.7725,131.0934,129.975,130.2225,198137.0
2021-07-27 09:35:00,142.04,142.26,141.8,141.85,104836.0,130.2133,130.415,129.9933,130.0391,104836.0
2021-07-27 09:40:00,141.85,142.05,141.46,141.52,95975.0,130.0391,130.2225,129.6816,129.7366,95975.0
2021-07-27 09:45:00,141.54,141.66,141.32,141.42,72585.0,129.755,129.865,129.5533,129.6449,72585.0
2021-07-27 09:50:00,141.42,141.78,141.16,141.32,75446.0,129.6449,129.975,129.4066,129.5533,75446.0
2021-07-27 09:55:00,141.32,141.55,141.17,141.33,48335.0,129.5533,129.7641,129.4158,129.5624,48335.0
2021-07-27 10:00:00,141.27,141.7,141.14,141.5,86692.0,129.5074,129.9016,129.3883,129.7183,86692.0
2021-07-27 10:05:00,141.51,141.51,141.11,141.25,46608.0,129.7274,129.7274,129.3608,129.4891,46608.0
2021-07-27 10:10:00,141.25,141.32,140.8,140.88,94594.0,129.4891,129.5533,129.0766,129.1499,94594.0
2021-07-27 10:15:00,140.9,141.1,140.57,141.02,71573.0,129.1682,129.3516,128.8657,129.2782,71573.0
2021-07-27 10:20:00,141.03,141.25,140.82,141.09,62876.0,129.2874,129.4891,129.0949,129.3424,62876.0
2021-07-27 10:25:00,141.09,141.23,141.01,141.1,42457.0,129.3424,129.4708,129.2691,129.3516,42457.0
2021-07-27 10:30:00,141.1,141.16,140.63,140.77,112413.0,129.3516,129.4066,128.9207,129.0491,112413.0
2021-07-27 10:35:00,140.77,140.82,140.28,140.3,85398.0,129.0491,129.0949,128.5999,128.6182,85398.0
2021-07-27 10:40:00,140.29,140.35,140.1,140.21,58935.0,128.609,128.664,128.4348,128.5357,58935.0
2021-07-27 10:45:00,140.21,140.36,140.16,140.22,81913.0,128.5357,128.6732,128.4899,128.5449,81913.0
2021-07-27 10:50:00,140.22,140.27,140.02,140.04,42676.0,128.5449,128.5907,128.3615,128.3798,42676.0
2021-07-27 10:55:00,140.05,140.37,140.05,140.23,71402.0,128.389,128.6824,128.389,128.554,71402.0
2021-07-27 11:00:00,140.21,140.48,140.13,140.39,67934.0,128.5357,128.7832,128.4624,128.7007,67934.0
2021-07-27 11:05:00,140.38,140.44,140.06,140.06,57083.0,128.6915,128.7465,128.3982,128.3982,57083.0
2021-07-27 11:10:00,140.06,140.23,139.92,140.03,65436.0,128.3982,128.554,128.2698,128.3707,65436.0
2021-07-27 11:15:00,140.03,140.05,139.68,139.69,131735.0,128.3707,128.389,128.0498,128.059,131735.0
2021-07-27 11:20:00,139.69,139.76,139.54,139.76,81953.0,128.059,128.1232,127.9215,128.1232,81953.0
2021-07-27 11:25:00,139.75,139.8,139.28,139.8,109385.0,128.114,128.1598,127.6831,128.1598,109385.0
2021-07-27 11:30:00,139.79,139.8,139.4,139.46,54393.0,128.1507,128.1598,127.7931,127.8481,54393.0
2021-07-27 11:35:00,139.46,139.62,139.37,139.5,60196.0,127.8481,127.9948,127.7656,127.8848,60196.0
2021-07-27 11:40:00,139.48,139.65,139.25,139.39,57209.0,127.8665,128.0223,127.6556,127.784,57209.0
2021-07-27 11:45:00,139.41,139.51,139.33,139.35,25845.0,127.8023,127.894,127.729,127.7473,25845.0
2021-07-27 11:50:00,139.34,139.48,139.27,139.41,32472.0,127.7381,127.8665,127.674,127.8023,32472.0
2021-07-27 11:55:00,139.41,139.52,139.21,139.28,71105.0,127.8023,127.9031,127.619,127.6831,71105.0
2021-07-27 12:00:00,139.26,139.28,138.68,138.76,72880.0,127.6648,127.6831,127.1331,127.2064,72880.0
2021-07-27 12:05:00,138.75,139.05,138.63,138.84,102148.0,127.1973,127.4723,127.0872,127.2798,102148.0
2021-07-27 12:10:00,138.86,139.02,138.77,138.82,41719.0,127.2981,127.4448,127.2156,127.2614,41719.0
2021-07-27 12:15:00,138.85,139.05,138.82,139.0,37365.0,127.2889,127.4723,127.2614,127.4264,37365.0
2021-07-27 12:20:00,139.0,139.28,138.99,139.2,56024.0,127.4264,127.6831,127.4173,127.6098,56024.0
2021-07-27 12:25:00,139.23,139.23,139.04,139.17,37176.0,127.6373,127.6373,127.4631,127.5823,37176.0
2021-07-27 12:30:00,139.17,139.22,138.89,138.9,41846.0,127.5823,127.6281,127.3256,127.3348,41846.0
2021-07-27 12:35:00,138.93,139.17,138.91,139.09,25223.0,127.3623,127.5823,127.3439,127.5089,25223.0
2021-07-27 12:40:00,139.12,139.21,138.97,139.03,39527.0,127.5364,127.619,127.3989,127.4539,39527.0
2021-07-27 12:45:00,139.04,139.09,138.97,139.04,22492.0,127.4631,127.5089,127.3989,127.4631,22492.0
2021-07-27 12:50:00,139.04,139.16,138.93,138.93,29970.0,127.4631,127.5731,127.3623,127.3623,29970.0
2021-07-27 12:55:00,138.92,138.97,138.73,138.75,61870.0,127.3531,127.3989,127.1789,127.1973,61870.0
2021-07-27 13:00:00,138.77,138.94,138.74,138.81,30012.0,127.2156,127.3714,127.1881,127.2523,30012.0
2021-07-27 13:05:00,138.82,139.02,138.77,138.9,28291.0,127.2614,127.4448,127.2156,127.3348,28291.0
2021-07-27 13:10:00,138.91,139.02,138.64,138.66,29144.0,127.3439,127.4448,127.0964,127.1147,29144.0
2021-07-27 13:15:00,138.68,138.77,138.41,138.46,63407.0,127.1331,127.2156,126.8856,126.9314,63407.0
2021-07-27 13:20:00,138.46,138.48,138.21,138.27,73833.0,126.9314,126.9497,126.7022,126.7572,73833.0
2021-07-27 13:25:00,138.28,138.7,138.25,138.68,57544.0,126.7664,127.1514,126.7389,127.1331,57544.0
2021-07-27 13:30:00,138.67,138.72,138.54,138.63,42450.0,127.1239,127.1698,127.0047,127.0872,42450.0
2021-07-27 13:35:00,138.6,139.04,138.57,138.97,40213.0,127.0597,127.4631,127.0322,127.3989,40213.0
2021-07-27 13:40:00,138.99,138.99,138.86,138.9,33325.0,127.4173,127.4173,127.2981,127.3348,33325.0
2021-07-27 13:45:00,138.9,139.28,138.88,139.24,35081.0,127.3348,127.6831,127.3164,127.6465,35081.0
2021-07-27 13:50:00,139.22,139.22,138.98,138.98,38605.0,127.6281,127.6281,127.4081,127.4081,38605.0
2021-07-27 13:55:00,139.0,139.02,138.85,138.88,32988.0,127.4264,127.4448,127.2889,127.3164,32988.0
2021-07-27 14:00:00,138.89,139.11,138.89,139.0,16801.0,127.3256,127.5273,127.3256,127.4264,16801.0
2021-07-27 14:05:00,139.04,139.16,138.98,139.13,20955.0,127.4631,127.5731,127.4081,127.5456,20955.0
2021-07-27 14:10:00,139.13,139.35,139.09,139.32,46776.0,127.5456,127.7473,127.5089,127.7198,46776.0
2021-07-27 14:15:00,139.33,139.57,139.32,139.44,43295.0,127.729,127.949,127.7198,127.8298,43295.0
2021-07-27 14:20:00,139.43,139.61,139.43,139.54,30536.0,127.8206,127.9856,127.8206,127.9215,30536.0
2021-07-27 14:25:00,139.55,139.68,139.42,139.46,27004.0,127.9306,128.0498,127.8115,127.8481,27004.0
2021-07-27 14:30:00,139.44,139.61,139.39,139.52,33268.0,127.8298,127.9856,127.784,127.9031,33268.0
2021-07-27 14:35:00,139.54,139.66,139.5,139.59,24581.0,127.9215,128.0315,127.8848,127.9673,24581.0
2021-07-27 14:40:00,139.59,139.7,139.57,139.69,26016.0,127.9673,128.0682,127.949,128.059,26016.0
2021-07-27 14:45:00,139.69,139.87,139.68,139.8,36605.0,128.059,128.224,128.0498,128.1598,36605.0
2021-07-27 14:50:00,139.8,139.81,139.67,139.8,34052.0,128.1598,128.169,128.0407,128.1598,34052.0
2021-07-27 14:55:00,139.8,140.06,139.8,140.01,45458.0,128.1598,128.3982,128.1598,128.3523,45458.0
2021-07-27 15:00:00,140.03,140.31,140.03,140.28,47666.0,128.3707,128.6274,128.3707,128.5999,47666.0
2021-07-27 15:05:00,140.28,140.41,140.19,140.41,49188.0,128.5999,128.719,128.5174,128.719,49188.0
2021-07-27 15:10:00,140.41,140.41,140.15,140.18,29234.0,128.719,128.719,128.4807,128.5082,29234.0
2021-07-27 15:15:00,140.16,140.28,140.16,140.19,25556.0,128.4899,128.5999,128.4899,128.5174,25556.0
2021-07-27 15:20:00,140.2,140.27,140.16,140.16,35099.0,128.5265,128.5907,128.4899,128.4899,35099.0
2021-07-27 15:25:00,140.17,140.32,140.15,140.2,42164.0,128.499,128.6365,128.4807,128.5265,42164.0
2021-07-27 15:30:00,140.22,140.42,140.19,140.34,64215.0,128.5449,128.7282,128.5174,128.6549,64215.0
2021-07-27 15:35:00,140.34,140.35,140.08,140.09,45393.0,128.6549,128.664,128.4165,128.4257,45393.0
2021-07-27 15:40:00,140.08,140.1,139.94,140.06,56615.0,128.4165,128.4348,128.2882,128.3982,56615.0
2021-07-27 15:45:00,140.05,140.18,140.02,140.16,101008.0,128.389,128.5082,128.3615,128.4899,101008.0
2021-07-27 15:50:00,140.15,140.67,140.15,140.66,271294.0,128.4807,128.9574,128.4807,128.9482,271294.0
2021-07-27 15:55:00,140.65,141.09,140.57,140.94,370938.0,128.9391,129.3424,128.8657,129.2049,370938.0
2021-07-28 09:30:00,141.27,141.54,140.7,141.27,177067.0,129.5074,129.755,128.9849,129.5074,177067.0
2021-07-28 09:35:00,141.22,141.33,140.52,140.8,105086.0,129.4616,129.5624,128.8199,129.0766,105086.0
2021-07-28 09:40:00,140.73,140.83,140.17,140.37,67549.0,129.0124,129.1041,128.499,128.6824,67549.0
2021-07-28 09:45:00,140.39,140.82,140.3,140.49,79999.0,128.7007,129.0949,128.6182,128.7924,79999.0
2021-07-28 09:50:00,140.5,140.79,140.39,140.58,70140.0,128.8015,129.0674,128.7007,128.8749,70140.0
2021-07-28 09:55:00,140.54,140.61,140.2,140.29,84609.0,128.8382,128.9024,128.5265,128.609,84609.0
2021-07-28 10:00:00,140.31,140.82,140.14,140.63,91244.0,128.6274,129.0949,128.4715,128.9207,91244.0
2021-07-28 10:05:00,140.65,140.95,140.49,140.93,48651.0,128.9391,129.2141,128.7924,129.1957,48651.0
2021-07-28 10:10:00,140.95,141.23,140.55,140.7,63001.0,129.2141,129.4708,128.8474,128.9849,63001.0
2021-07-28 10:15:00,140.72,140.92,140.6,140.61,60637.0,129.0032,129.1866,128.8932,128.9024,60637.0
2021-07-28 10:20:00,140.62,140.93,140.6,140.89,46807.0,128.9116,129.1957,128.8932,129.1591,46807.0
2021-07-28 10:25:00,140.83,141.21,140.77,141.05,41084.0,129.1041,129.4524,129.0491,129.3057,41084.0
2021-07-28 10:30:00,141.04,141.23,140.78,141.15,60607.0,129.2966,129.4708,129.0582,129.3974,60607.0
2021-07-28 10:35:00,141.2,141.23,140.82,141.06,57046.0,129.4433,129.4708,129.0949,129.3149,57046.0
2021-07-28 10:40:00,141.09,141.12,140.54,140.56,60522.0,129.3424,129.3699,128.8382,128.8565,60522.0
2021-07-28 10:45:00,140.58,141.1,140.54,141.0,28617.0,128.8749,129.3516,128.8382,129.2599,28617.0
2021-07-28 10:50:00,140.99,141.18,140.87,141.15,47409.0,129.2507,129.4249,129.1407,129.3974,47409.0
2021-07-28 10:55:00,141.13,141.28,140.92,140.99,58063.0,129.3791,129.5166,129.1866,129.2507,58063.0
2021-07-28 11:00:00,140.96,141.42,140.91,141.34,59970.0,129.2232,129.6449,129.1774,129.5716,59970.0
2021-07-28 11:05:00,141.34,141.61,141.34,141.56,77297.0,129.5716,129.8191,129.5716,129.7733,77297.0
2021-07-28 11:10:00,141.56,141.78,141.55,141.61,53431.0,129.7733,129.975,129.7641,129.8191,53431.0
2021-07-28 11:15:00,141.6,141.84,141.59,141.77,33546.0,129.81,130.03,129.8008,129.9658,33546.0
2021-07-28 11:20:00,141.8,141.81,141.53,141.64,69229.0,129.9933,130.0025,129.7458,129.8466,69229.0
2021-07-28 11:25:00,141.62,141.74,141.51,141.54,46805.0,129.8283,129.9383,129.7274,129.755,46805.0
2021-07-28 11:30:00,141.54,141.65,141.4,141.61,51223.0,129.755,129.8558,129.6266,129.8191,51223.0
2021-07-28 11:35:00,141.59,141.64,141.44,141.53,31145.0,129.8008,129.8466,129.6633,129.7458,31145.0
2021-07-28 11:40:00,141.53,141.64,141.42,141.64,30373.0,129.7458,129.8466,129.6449,129.8466,30373.0
2021-07-28 11:45:00,141.65,141.74,141.43,141.62,72591.0,129.8558,129.9383,129.6541,129.8283,72591.0
2021-07-28 11:50:00,141.63,141.71,141.55,141.65,22241.0,129.8375,129.9108,129.7641,129.8558,22241.0
2021-07-28 11:55:00,141.64,141.88,141.62,141.8,39253.0,129.8466,130.0666,129.8283,129.9933,39253.0
2021-07-28 12:00:00,141.8,141.91,141.59,141.73,55405.0,129.9933,130.0941,129.8008,129.9291,55405.0
2021-07-28 12:05:00,141.74,141.96,141.74,141.93,32578.0,129.9383,130.14,129.9383,130.1125,32578.0
2021-07-28 12:10:00,141.93,142.14,141.84,142.06,40120.0,130.1125,130.305,130.03,130.2317,40120.0
2021-07-28 12:15:00,142.04,142.1,141.89,142.04,22543.0,130.2133,130.2683,130.0758,130.2133,22543.0
2021-07-28 12:20:00,142.06,142.18,141.98,142.13,20545.0,130.2317,130.3417,130.1583,130.2958,20545.0
2021-07-28 12:25:00,142.11,142.18,142.01,142.16,22624.0,130.2775,130.3417,130.1858,130.3233,22624.0
2021-07-28 12:30:00,142.14,142.35,142.13,142.29,32035.0,130.305,130.4975,130.2958,130.4425,32035.0
2021-07-28 12:35:00,142.31,142.48,141.92,142.02,74299.0,130.4608,130.6167,130.1033,130.195,74299.0
2021-07-28 12:40:00,142.02,142.05,141.9,141.94,16049.0,130.195,130.2225,130.085,130.1216,16049.0
2021-07-28 12:45:00,141.95,142.08,141.92,141.97,31939.0,130.1308,130.25,130.1033,130.1491,31939.0
2021-07-28 12:50:00,141.94,141.96,141.69,141.74,33638.0,130.1216,130.14,129.8925,129.9383,33638.0
2021-07-28 12:55:00,141.78,142.5,141.78,141.87,40238.0,129.975,130.635,129.975,130.0575,40238.0
2021-07-28 13:00:00,141.9,142.03,141.73,141.8,15260.0,130.085,130.2042,129.9291,129.9933,15260.0
2021-07-28 13:05:00,141.84,141.93,141.71,141.8,17564.0,130.03,130.1125,129.9108,129.9933,17564.0
2021-07-28 13:10:00,141.82,141.87,141.73,141.8,17798.0,130.0116,130.0575,129.9291,129.9933,17798.0
2021-07-28 13:15:00,141.8,141.83,141.55,141.64,23241.0,129.9933,130.0208,129.7641,129.8466,23241.0
2021-07-28 13:20:00,141.59,141.72,141.58,141.67,21519.0,129.8008,129.92,129.7916,129.8741,21519.0
2021-07-28 13:25:00,141.66,141.77,141.63,141.67,18805.0,129.865,129.9658,129.8375,129.8741,18805.0
2021-07-28 13:30:00,141.68,141.76,141.45,141.45,28562.0,129.8833,129.9566,129.6724,129.6724,28562.0
2021-07-28 13:35:00,141.47,141.55,141.36,141.45,34721.0,129.6908,129.7641,129.5899,129.6724,34721.0
2021-07-28 13:40:00,141.44,141.57,141.41,141.55,35331.0,129.6633,129.7825,129.6358,129.7641,35331.0
2021-07-28 13:45:00,141.53,141.65,141.51,141.65,53557.0,129.7458,129.8558,129.7274,129.8558,53557.0
2021-07-28 13:50:00,141.68,141.7,141.47,141.59,27246.0,129.8833,129.9016,129.6908,129.8008,27246.0
2021-07-28 13:55:00,141.6,141.7,141.51,141.52,28775.0,129.81,129.9016,129.7274,129.7366,28775.0
2021-07-28 14:00:00,141.53,142.09,141.13,141.97,63610.0,129.7458,130.2592,129.3791,130.1491,63610.0
2021-07-28 14:05:00,141.97,142.05,141.64,141.79,61801.0,130.1491,130.2225,129.8466,129.9841,61801.0
2021-07-28 14:10:00,141.8,142.15,141.8,142.15,49178.0,129.9933,130.3142,129.9933,130.3142,49178.0
2021-07-28 14:15:00,142.11,142.28,142.11,142.13,53700.0,130.2775,130.4333,130.2775,130.2958,53700.0
2021-07-28 14:20:00,142.11,142.34,142.06,142.25,42258.0,130.2775,130.4883,130.2317,130.4058,42258.0
2021-07-28 14:25:00,142.25,142.36,142.17,142.25,71806.0,130.4058,130.5067,130.3325,130.4058,71806.0
2021-07-28 14:30:00,142.27,142.4,142.11,142.39,73945.0,130.4242,130.5433,130.2775,130.5342,73945.0
2021-07-28 14:35:00,142.38,142.71,141.97,142.69,88887.0,130.525,130.8275,130.1491,130.8092,88887.0
2021-07-28 14:40:00,142.68,142.91,142.6,142.78,103206.0,130.8,131.0109,130.7267,130.8917,103206.0
2021-07-28 14:45:00,142.77,142.78,142.58,142.67,67763.0,130.8825,130.8917,130.7084,130.7909,67763.0
2021-07-28 14:50:00,142.65,142.76,142.35,142.49,83533.0,130.7725,130.8734,130.4975,130.6259,83533.0
2021-07-28 14:55:00,142.49,142.49,142.2,142.35,55902.0,130.6259,130.6259,130.36,130.4975,55902.0
2021-07-28 15:00:00,142.36,142.56,142.26,142.36,79846.0,130.5067,130.69,130.415,130.5067,79846.0
2021-07-28 15:05:00,142.38,142.4,142.24,142.34,73821.0,130.525,130.5433,130.3967,130.4883,73821.0
2021-07-28 15:10:00,142.35,142.55,142.33,142.55,43642.0,130.4975,130.6809,130.4792,130.6809,43642.0
2021-07-28 15:15:00,142.54,142.62,142.41,142.49,78422.0,130.6717,130.745,130.5525,130.6259,78422.0
2021-07-28 15:20:00,142.51,142.64,142.35,142.59,102264.0,130.6442,130.7634,130.4975,130.7175,102264.0
2021-07-28 15:25:00,142.61,142.66,142.45,142.62,82363.0,130.7359,130.7817,130.5892,130.745,82363.0
2021-07-28 15:30:00,142.63,142.82,142.62,142.81,116412.0,130.7542,130.9284,130.745,130.9192,116412.0
2021-07-28 15:35:00,142.8,142.82,142.64,142.77,152196.0,130.91,130.9284,130.7634,130.8825,152196.0
2021-07-28 15:40:00,142.77,142.78,142.58,142.7,147115.0,130.8825,130.8917,130.7084,130.8184,147115.0
2021-07-28 15:45:00,142.7,142.73,142.43,142.48,159548.0,130.8184,130.8459,130.5708,130.6167,159548.0
2021-07-28 15:50:00,142.48,142.55,142.13,142.22,213244.0,130.6167,130.6809,130.2958,130.3783,213244.0
2021-07-28 15:55:00,142.23,142.58,142.17,142.44,408537.0,130.3875,130.7084,130.3325,130.58,408537.0
2021-07-29 09:30:00,146.5,149.1,146.41,148.75,1445788.0,134.302,136.6855,134.2195,136.3646,1445788.0
2021-07-29 09:35:00,148.69,149.1,147.12,147.61,722890.0,136.3096,136.6855,134.8703,135.3195,722890.0
2021-07-29 09:40:00,147.62,149.4,147.46,148.74,751379.0,135.3287,136.9605,135.182,136.3555,751379.0
2021-07-29 09:45:00,148.82,150.0,148.69,149.78,589782.0,136.4288,137.5105,136.3096,137.3089,589782.0
2021-07-29 09:50:00,149.78,149.98,148.86,149.16,415414.0,137.3089,137.4922,136.4655,136.7405,415414.0
2021-07-29 09:55:00,149.16,150.1,148.6,150.05,483105.0,136.7405,137.6022,136.2271,137.5564,483105.0
2021-07-29 10:00:00,150.1,150.49,149.81,149.85,454683.0,137.6022,137.9597,137.3364,137.373,454683.0
2021-07-29 10:05:00,149.83,150.47,149.53,149.62,274601.0,137.3547,137.9414,137.0797,137.1622,274601.0
2021-07-29 10:10:00,149.6,150.26,149.6,150.25,270308.0,137.1438,137.7489,137.1438,137.7397,270308.0
2021-07-29 10:15:00,150.23,150.35,149.83,149.87,264740.0,137.7214,137.8314,137.3547,137.3914,264740.0
2021-07-29 10:20:00,149.87,150.33,149.76,150.1,172631.0,137.3914,137.8131,137.2905,137.6022,172631.0
2021-07-29 10:25:00,150.12,150.19,149.84,150.05,162993.0,137.6206,137.6847,137.3639,137.5564,162993.0
2021-07-29 10:30:00,150.06,150.25,149.56,149.62,161442.0,137.5655,137.7397,137.1072,137.1622,161442.0
2021-07-29 10:35:00,149.62,150.17,149.61,150.1,256193.0,137.1622,137.6664,137.153,137.6022,256193.0
2021-07-29 10:40:00,150.11,150.29,150.01,150.25,163710.0,137.6114,137.7764,137.5197,137.7397,163710.0
2021-07-29 10:45:00,150.25,150.83,150.24,150.8,317233.0,137.7397,138.2714,137.7306,138.2439,317233.0
2021-07-29 10:50:00,150.79,151.11,150.61,150.75,311722.0,138.2348,138.5281,138.0698,138.1981,311722.0
2021-07-29 10:55:00,150.74,151.19,150.73,151.19,193580.0,138.1889,138.6015,138.1798,138.6015,193580.0
2021-07-29 11:00:00,151.19,151.45,151.04,151.44,232244.0,138.6015,138.8398,138.464,138.8306,232244.0
2021-07-29 11:05:00,151.45,151.52,151.13,151.16,180092.0,138.8398,138.904,138.5465,138.574,180092.0
2021-07-29 11:10:00,151.16,151.42,150.9,151.05,120076.0,138.574,138.8123,138.3356,138.4731,120076.0
2021-07-29 11:15:00,151.06,151.16,150.57,150.69,159183.0,138.4823,138.574,138.0331,138.1431,159183.0
2021-07-29 11:20:00,150.66,150.7,150.34,150.68,199563.0,138.1156,138.1523,137.8222,138.1339,199563.0
2021-07-29 11:25:00,150.7,150.96,150.56,150.6,214276.0,138.1523,138.3906,138.0239,138.0606,214276.0
2021-07-29 11:30:00,150.59,150.79,150.11,150.13,166230.0,138.0514,138.2348,137.6114,137.6297,166230.0
2021-07-29 11:35:00,150.12,150.34,149.83,149.93,153634.0,137.6206,137.8222,137.3547,137.4464,153634.0
2021-07-29 11:40:00,149.93,150.25,149.73,150.22,219994.0,137.4464,137.7397,137.263,137.7122,219994.0
2021-07-29 11:45:00,150.23,150.67,150.23,150.55,212772.0,137.7214,138.1248,137.7214,138.0148,212772.0
2021-07-29 11:50:00,150.52,150.75,150.3,150.37,97380.0,137.9872,138.1981,137.7856,137.8497,97380.0
2021-07-29 11:55:00,150.37,150.44,150.11,150.35,93379.0,137.8497,137.9139,137.6114,137.8314,93379.0
2021-07-29 12:00:00,150.34,150.55,150.14,150.21,61415.0,137.8222,138.0148,137.6389,137.7031,61415.0
2021-07-29 12:05:00,150.2,150.58,150.2,150.5,59694.0,137.6939,138.0423,137.6939,137.9689,59694.0
2021-07-29 12:10:00,150.48,150.55,150.34,150.36,73410.0,137.9506,138.0148,137.8222,137.8406,73410.0
2021-07-29 12:15:00,150.36,150.78,150.34,150.73,118229.0,137.8406,138.2256,137.8222,138.1798,118229.0
2021-07-29 12:20:00,150.76,150.94,150.68,150.73,89633.0,138.2073,138.3723,138.1339,138.1798,89633.0
2021-07-29 12:25:00,150.74,150.77,150.59,150.68,41275.0,138.1889,138.2164,138.0514,138.1339,41275.0
2021-07-29 12:30:00,150.7,150.8,150.6,150.73,57425.0,138.1523,138.2439,138.0606,138.1798,57425.0
2021-07-29 12:35:00,150.73,150.76,150.6,150.64,53230.0,138.1798,138.2073,138.0606,138.0973,53230.0
2021-07-29 12:40:00,150.65,150.67,150.43,150.52,66384.0,138.1064,138.1248,137.9047,137.9872,66384.0
2021-07-29 12:45:00,150.51,150.55,150.4,150.5,55094.0,137.9781,138.0148,137.8772,137.9689,55094.0
2021-07-29 12:50:00,150.5,150.62,150.43,150.44,77105.0,137.9689,138.0789,137.9047,137.9139,77105.0
2021-07-29 12:55:00,150.42,150.44,150.24,150.3,61367.0,137.8956,137.9139,137.7306,137.7856,61367.0
2021-07-29 13:00:00,150.28,150.46,150.14,150.19,64526.0,137.7672,137.9322,137.6389,137.6847,64526.0
2021-07-29 13:05:00,150.22,150.23,149.88,150.0,68190.0,137.7122,137.7214,137.4005,137.5105,68190.0
2021-07-29 13:10:00,149.97,150.19,149.87,150.06,79238.0,137.483,137.6847,137.3914,137.5655,79238.0
2021-07-29 13:15:00,150.03,150.13,149.87,149.89,83315.0,137.538,137.6297,137.3914,137.4097,83315.0
2021-07-29 13:20:00,149.88,149.92,149.66,149.66,96193.0,137.4005,137.4372,137.1989,137.1989,96193.0
2021-07-29 13:25:00,149.68,150.02,149.61,149.95,76033.0,137.2172,137.5289,137.153,137.4647,76033.0
2021-07-29 13:30:00,149.92,150.17,149.83,150.11,48980.0,137.4372,137.6664,137.3547,137.6114,48980.0
2021-07-29 13:35:00,150.12,150.4,150.12,150.32,77727.0,137.6206,137.8772,137.6206,137.8039,77727.0
2021-07-29 13:40:00,150.3,150.48,150.29,150.48,104680.0,137.7856,137.9506,137.7764,137.9506,104680.0
2021-07-29 13:45:00,150.47,150.56,150.4,150.52,80175.0,137.9414,138.0239,137.8772,137.9872,80175.0
2021-07-29 13:50:00,150.51,150.53,150.3,150.47,55011.0,137.9781,137.9964,137.7856,137.9414,55011.0
2021-07-29 13:55:00,150.47,150.48,150.36,150.42,60193.0,137.9414,137.9506,137.8406,137.8956,60193.0
2021-07-29 14:00:00,150.42,150.68,150.41,150.66,103041.0,137.8956,138.1339,137.8864,138.1156,103041.0
2021-07-29 14:05:00,150.66,150.72,150.55,150.69,61606.0,138.1156,138.1706,138.0148,138.1431,61606.0
2021-07-29 14:10:00,150.68,150.77,150.53,150.7,66280.0,138.1339,138.2164,137.9964,138.1523,66280.0
2021-07-29 14:15:00,150.69,150.7,150.44,150.52,36172.0,138.1431,138.1523,137.9139,137.9872,36172.0
2021-07-29 14:20:00,150.53,150.55,150.18,150.41,52762.0,137.9964,138.0148,137.6756,137.8864,52762.0
2021-07-29 14:25:00,150.41,150.5,150.27,150.34,40879.0,137.8864,137.9689,137.7581,137.8222,40879.0
2021-07-29 14:30:00,150.35,150.42,150.14,150.25,45648.0,137.8314,137.8956,137.6389,137.7397,45648.0
2021-07-29 14:35:00,150.24,150.25,149.89,150.11,73853.0,137.7306,137.7397,137.4097,137.6114,73853.0
2021-07-29 14:40:00,150.08,150.21,149.99,150.11,37330.0,137.5839,137.7031,137.5014,137.6114,37330.0
2021-07-29 14:45:00,150.12,150.2,150.05,150.05,59486.0,137.6206,137.6939,137.5564,137.5564,59486.0
2021-07-29 14:50:00,150.08,150.21,150.0,150.08,66500.0,137.5839,137.7031,137.5105,137.5839,66500.0
2021-07-29 14:55:00,150.09,150.3,150.03,150.28,67669.0,137.5931,137.7856,137.538,137.7672,67669.0
2021-07-29 15:00:00,150.3,150.39,150.14,150.26,86675.0,137.7856,137.8681,137.6389,137.7489,86675.0
2021-07-29 15:05:00,150.25,150.58,150.2,150.56,67168.0,137.7397,138.0423,137.6939,138.0239,67168.0
2021-07-29 15:10:00,150.58,150.59,150.4,150.57,88723.0,138.0423,138.0514,137.8772,138.0331,88723.0
2021-07-29 15:15:00,150.58,150.71,150.44,150.71,102427.0,138.0423,138.1614,137.9139,138.1614,102427.0
2021-07-29 15:20:00,150.69,150.7,150.37,150.39,103526.0,138.1431,138.1523,137.8497,137.8681,103526.0
2021-07-29 15:25:00,150.39,150.56,150.36,150.5,92364.0,137.8681,138.0239,137.8406,137.9689,92364.0
2021-07-29 15:30:00,150.52,150.57,150.38,150.39,180148.0,137.9872,138.0331,137.8589,137.8681,180148.0
2021-07-29 15:35:00,150.39,150.52,150.18,150.36,151647.0,137.8681,137.9872,137.6756,137.8406,151647.0
2021-07-29 15:40:00,150.36,150.64,150.3,150.64,259428.0,137.8406,138.0973,137.7856,138.0973,259428.0
2021-07-29 15:45:00,150.64,150.96,150.64,150.9,232957.0,138.0973,138.3906,138.0973,138.3356,232957.0
2021-07-29 15:50:00,150.88,150.97,150.76,150.97,276529.0,138.3173,138.3998,138.2073,138.3998,276529.0
2021-07-29 15:55:00,150.96,151.09,150.88,150.98,558590.0,138.3906,138.5098,138.3173,138.4089,558590.0
2021-07-30 09:30:00,149.2,150.04,148.93,150.0,682116.0,136.7772,137.5472,136.5296,137.5105,682116.0
2021-07-30 09:35:00,150.01,150.41,149.68,149.72,205409.0,137.5197,137.8864,137.2172,137.2539,205409.0
2021-07-30 09:40:00,149.74,149.87,148.78,148.93,192492.0,137.2722,137.3914,136.3921,136.5296,192492.0
2021-07-30 09:45:00,148.98,149.34,148.91,149.05,146527.0,136.5755,136.9055,136.5113,136.6396,146527.0
2021-07-30 09:50:00,149.03,149.37,148.43,148.68,144940.0,136.6213,136.933,136.0713,136.3005,144940.0
2021-07-30 09:55:00,148.69,148.86,148.36,148.74,106076.0,136.3096,136.4655,136.0071,136.3555,106076.0
2021-07-30 10:00:00,148.83,149.84,148.83,149.84,146266.0,136.438,137.3639,136.438,137.3639,146266.0
2021-07-30 10:05:00,149.78,149.98,149.56,149.72,116360.0,137.3089,137.4922,137.1072,137.2539,116360.0
2021-07-30 10:10:00,149.77,149.96,149.59,149.65,68770.0,137.2997,137.4739,137.1347,137.1897,68770.0
2021-07-30 10:15:00,149.65,149.67,148.81,148.94,83532.0,137.1897,137.208,136.4196,136.5388,83532.0
2021-07-30 10:20:00,148.94,149.11,148.72,149.03,57127.0,136.5388,136.6946,136.3371,136.6213,57127.0
2021-07-30 10:25:00,149.05,149.13,148.58,148.65,71703.0,136.6396,136.713,136.2088,136.2729,71703.0
2021-07-30 10:30:00,148.68,148.72,148.4,148.57,134009.0,136.3005,136.3371,136.0438,136.1996,134009.0
2021-07-30 10:35:00,148.6,148.95,148.55,148.76,68671.0,136.2271,136.548,136.1813,136.3738,68671.0
2021-07-30 10:40:00,148.75,149.14,148.73,149.03,91106.0,136.3646,136.7222,136.3463,136.6213,91106.0
2021-07-30 10:45:00,149.01,149.08,148.63,148.66,46623.0,136.603,136.6671,136.2546,136.2821,46623.0
2021-07-30 10:50:00,148.61,148.95,148.6,148.77,37688.0,136.2363,136.548,136.2271,136.383,37688.0
2021-07-30 10:55:00,148.75,148.94,148.69,148.73,39527.0,136.3646,136.5388,136.3096,136.3463,39527.0
2021-07-30 11:00:00,148.75,148.79,148.46,148.64,89951.0,136.3646,136.4013,136.0988,136.2638,89951.0
2021-07-30 11:05:00,148.67,148.97,148.59,148.92,63674.0,136.2913,136.5663,136.2179,136.5205,63674.0
2021-07-30 11:10:00,148.91,148.98,148.7,148.74,53772.0,136.5113,136.5755,136.3188,136.3555,53772.0
2021-07-30 11:15:00,148.72,148.82,148.59,148.74,70272.0,136.3371,136.4288,136.2179,136.3555,70272.0
2021-07-30 11:20:00,148.74,148.85,148.67,148.82,36498.0,136.3555,136.4563,136.2913,136.4288,36498.0
2021-07-30 11:25:00,148.78,148.9,148.67,148.88,41462.0,136.3921,136.5021,136.2913,136.4838,41462.0
2021-07-30 11:30:00,148.87,148.94,148.78,148.79,26871.0,136.4746,136.5388,136.3921,136.4013,26871.0
2021-07-30 11:35:00,148.75,148.88,148.47,148.65,67755.0,136.3646,136.4838,136.1079,136.2729,67755.0
2021-07-30 11:40:00,148.67,148.86,148.57,148.76,47084.0,136.2913,136.4655,136.1996,136.3738,47084.0
2021-07-30 11:45:00,148.75,148.81,148.64,148.64,34083.0,136.3646,136.4196,136.2638,136.2638,34083.0
2021-07-30 11:50:00,148.62,148.92,148.62,148.79,29657.0,136.2454,136.5205,136.2454,136.4013,29657.0
2021-07-30 11:55:00,148.77,148.95,148.74,148.94,36828.0,136.383,136.548,136.3555,136.5388,36828.0
2021-07-30 12:00:00,148.96,149.12,148.91,148.95,76106.0,136.5571,136.7038,136.5113,136.548,76106.0
2021-07-30 12:05:00,148.99,149.03,148.76,148.89,34883.0,136.5846,136.6213,136.3738,136.493,34883.0
2021-07-30 12:10:00,148.88,149.1,148.88,149.07,33045.0,136.4838,136.6855,136.4838,136.658,33045.0
2021-07-30 12:15:00,149.07,149.4,149.05,149.34,44335.0,136.658,136.9605,136.6396,136.9055,44335.0
2021-07-30 12:20:00,149.35,149.36,149.19,149.26,26660.0,136.9147,136.9238,136.768,136.8322,26660.0
2021-07-30 12:25:00,149.22,149.49,149.22,149.4,61426.0,136.7955,137.043,136.7955,136.9605,61426.0
2021-07-30 12:30:00,149.41,149.45,149.31,149.4,32197.0,136.9697,137.0063,136.878,136.9605,32197.0
2021-07-30 12:35:00,149.4,149.59,149.35,149.5,54506.0,136.9605,137.1347,136.9147,137.0522,54506.0
2021-07-30 12:40:00,149.48,149.56,149.42,149.5,52965.0,137.0338,137.1072,136.9788,137.0522,52965.0
2021-07-30 12:45:00,149.5,149.74,149.5,149.69,46957.0,137.0522,137.2722,137.0522,137.2264,46957.0
2021-07-30 12:50:00,149.7,149.82,149.58,149.79,62200.0,137.2355,137.3455,137.1255,137.318,62200.0
2021-07-30 12:55:00,149.76,149.76,149.45,149.64,45676.0,137.2905,137.2905,137.0063,137.1805,45676.0
2021-07-30 13:00:00,149.64,149.66,149.28,149.36,40819.0,137.1805,137.1989,136.8505,136.9238,40819.0
2021-07-30 13:05:00,149.36,149.48,149.36,149.38,29281.0,136.9238,137.0338,136.9238,136.9422,29281.0
2021-07-30 13:10:00,149.38,149.51,149.36,149.5,52069.0,136.9422,137.0613,136.9238,137.0522,52069.0
2021-07-30 13:15:00,149.5,149.51,149.27,149.31,36342.0,137.0522,137.0613,136.8413,136.878,36342.0
2021-07-30 13:20:00,149.31,149.35,149.13,149.17,28276.0,136.878,136.9147,136.713,136.7497,28276.0
2021-07-30 13:25:00,149.18,149.24,149.09,149.21,34627.0,136.7588,136.8138,136.6763,136.7863,34627.0
2021-07-30 13:30:00,149.2,149.36,149.15,149.31,25058.0,136.7772,136.9238,136.7313,136.878,25058.0
2021-07-30 13:35:00,149.31,149.34,149.2,149.21,25476.0,136.878,136.9055,136.7772,136.7863,25476.0
2021-07-30 13:40:00,149.22,149.34,149.17,149.23,30463.0,136.7955,136.9055,136.7497,136.8047,30463.0
2021-07-30 13:45:00,149.24,149.3,149.16,149.29,27703.0,136.8138,136.8688,136.7405,136.8597,27703.0
2021-07-30 13:50:00,149.3,149.44,149.27,149.34,30453.0,136.8688,136.9972,136.8413,136.9055,30453.0
2021-07-30 13:55:00,149.36,149.44,149.32,149.34,32016.0,136.9238,136.9972,136.8872,136.9055,32016.0
2021-07-30 14:00:00,149.36,149.38,149.2,149.32,31599.0,136.9238,136.9422,136.7772,136.8872,31599.0
2021-07-30 14:05:00,149.32,149.42,149.31,149.35,19385.0,136.8872,136.9788,136.878,136.9147,19385.0
2021-07-30 14:10:00,149.35,149.5,149.32,149.47,38286.0,136.9147,137.0522,136.8872,137.0247,38286.0
2021-07-30 14:15:00,149.46,149.47,149.32,149.42,44757.0,137.0155,137.0247,136.8872,136.9788,44757.0
2021-07-30 14:20:00,149.42,149.52,149.37,149.43,34372.0,136.9788,137.0705,136.933,136.988,34372.0
2021-07-30 14:25:00,149.43,149.49,149.26,149.26,26772.0,136.988,137.043,136.8322,136.8322,26772.0
2021-07-30 14:30:00,149.25,149.35,149.2,149.26,28487.0,136.823,136.9147,136.7772,136.8322,28487.0
2021-07-30 14:35:00,149.26,149.31,149.15,149.19,53095.0,136.8322,136.878,136.7313,136.768,53095.0
2021-07-30 14:40:00,149.19,149.22,149.1,149.16,27852.0,136.768,136.7955,136.6855,136.7405,27852.0
2021-07-30 14:45:00,149.17,149.32,149.16,149.25,30343.0,136.7497,136.8872,136.7405,136.823,30343.0
2021-07-30 14:50:00,149.26,149.4,149.22,149.39,28419.0,136.8322,136.9605,136.7955,136.9513,28419.0
2021-07-30 14:55:00,149.38,149.44,149.34,149.41,21522.0,136.9422,136.9972,136.9055,136.9697,21522.0
2021-07-30 15:00:00,149.42,149.51,149.42,149.45,43204.0,136.9788,137.0613,136.9788,137.0063,43204.0
2021-07-30 15:05:00,149.46,149.48,149.4,149.44,27272.0,137.0155,137.0338,136.9605,136.9972,27272.0
2021-07-30 15:10:00,149.45,149.47,149.38,149.41,46171.0,137.0063,137.0247,136.9422,136.9697,46171.0
2021-07-30 15:15:00,149.4,149.58,149.33,149.52,67758.0,136.9605,137.1255,136.8963,137.0705,67758.0
2021-07-30 15:20:00,149.52,149.59,149.36,149.42,39278.0,137.0705,137.1347,136.9238,136.9788,39278.0
2021-07-30 15:25:00,149.41,149.68,149.39,149.68,49839.0,136.9697,137.2172,136.9513,137.2172,49839.0
2021-07-30 15:30:00,149.68,149.93,149.66,149.81,123122.0,137.2172,137.4464,137.1989,137.3364,123122.0
2021-07-30 15:35:00,149.82,149.83,149.64,149.81,87703.0,137.3455,137.3547,137.1805,137.3364,87703.0
2021-07-30 15:40:00,149.81,149.86,149.56,149.6,99699.0,137.3364,137.3822,137.1072,137.1438,99699.0
2021-07-30 15:45:00,149.59,149.73,149.5,149.63,86043.0,137.1347,137.263,137.0522,137.1714,86043.0
2021-07-30 15:50:00,149.65,149.98,149.63,149.9,201957.0,137.1897,137.4922,137.1714,137.4189,201957.0
2021-07-30 15:55:00,149.92,149.99,149.68,149.81,440473.0,137.4372,137.5014,137.2172,137.3364,440473.0
2021-08-02 09:30:00,150.31,150.95,149.86,150.66,511677.0,137.7947,138.3814,137.3822,138.1156,511677.0
2021-08-02 09:35:00,150.68,150.71,150.06,150.17,120734.0,138.1339,138.1614,137.5655,137.6664,120734.0
2021-08-02 09:40:00,150.17,150.48,149.93,150.13,152228.0,137.6664,137.9506,137.4464,137.6297,152228.0
2021-08-02 09:45:00,150.13,150.92,150.05,150.79,159755.0,137.6297,138.3539,137.5564,138.2348,159755.0
2021-08-02 09:50:00,150.79,150.79,150.01,150.48,166760.0,138.2348,138.2348,137.5197,137.9506,166760.0
2021-08-02 09:55:00,150.49,151.18,150.49,151.13,168124.0,137.9597,138.5923,137.9597,138.5465,168124.0
2021-08-02 10:00:00,151.1,151.23,150.58,150.65,101026.0,138.519,138.6381,138.0423,138.1064,101026.0
2021-08-02 10:05:00,150.66,150.73,150.08,150.69,73814.0,138.1156,138.1798,137.5839,138.1431,73814.0
2021-08-02 10:10:00,150.7,151.27,150.67,151.26,95423.0,138.1523,138.6748,138.1248,138.6656,95423.0
2021-08-02 10:15:00,151.24,151.99,151.21,151.92,195475.0,138.6473,139.3349,138.6198,139.2707,195475.0
2021-08-02 10:20:00,151.92,152.25,151.88,152.11,218429.0,139.2707,139.5732,139.234,139.4449,218429.0
2021-08-02 10:25:00,152.11,152.28,151.61,151.84,105763.0,139.4449,139.6007,138.9865,139.1973,105763.0
2021-08-02 10:30:00,151.84,152.0,151.62,151.62,82120.0,139.1973,139.344,138.9957,138.9957,82120.0
2021-08-02 10:35:00,151.61,151.79,151.53,151.71,62739.0,138.9865,139.1515,138.9132,139.0782,62739.0
2021-08-02 10:40:00,151.7,151.71,151.18,151.21,48922.0,139.069,139.0782,138.5923,138.6198,48922.0
2021-08-02 10:45:00,151.24,151.72,151.23,151.59,72989.0,138.6473,139.0873,138.6381,138.9682,72989.0
2021-08-02 10:50:00,151.62,151.98,151.5,151.89,54197.0,138.9957,139.3257,138.8857,139.2432,54197.0
2021-08-02 10:55:00,151.89,151.97,151.59,151.6,100848.0,139.2432,139.3165,138.9682,138.9773,100848.0
2021-08-02 11:00:00,151.62,151.62,151.17,151.37,51030.0,138.9957,138.9957,138.5831,138.7665,51030.0
2021-08-02 11:05:00,151.39,151.55,151.38,151.44,39762.0,138.7848,138.9315,138.7756,138.8306,39762.0
2021-08-02 11:10:00,151.44,151.49,151.24,151.35,58732.0,138.8306,138.8765,138.6473,138.7481,58732.0
2021-08-02 11:15:00,151.38,151.64,151.36,151.56,46129.0,138.7756,139.014,138.7573,138.9407,46129.0
2021-08-02 11:20:00,151.57,151.77,151.57,151.75,56424.0,138.9498,139.1332,138.9498,139.1148,56424.0
2021-08-02 11:25:00,151.76,151.77,151.38,151.48,41508.0,139.124,139.1332,138.7756,138.8673,41508.0
2021-08-02 11:30:00,151.51,151.8,151.43,151.78,68974.0,138.8948,139.1607,138.8215,139.1423,68974.0
2021-08-02 11:35:00,151.78,151.85,151.45,151.53,33800.0,139.1423,139.2065,138.8398,138.9132,33800.0
2021-08-02 11:40:00,151.55,151.67,151.41,151.52,34102.0,138.9315,139.0415,138.8031,138.904,34102.0
2021-08-02 11:45:00,151.5,151.62,151.46,151.47,23324.0,138.8857,138.9957,138.849,138.8581,23324.0
2021-08-02 11:50:00,151.48,151.56,151.39,151.5,32900.0,138.8673,138.9407,138.7848,138.8857,32900.0
2021-08-02 11:55:00,151.51,151.53,150.86,150.86,59369.0,138.8948,138.9132,138.2989,138.2989,59369.0
2021-08-02 12:00:00,150.9,150.91,148.21,150.04,894761.0,138.3356,138.3448,135.8696,137.5472,894761.0
2021-08-02 12:05:00,150.06,150.07,148.91,148.97,278083.0,137.5655,137.5747,136.5113,136.5663,278083.0
2021-08-02 12:10:00,149.01,149.3,148.67,148.9,278535.0,136.603,136.8688,136.2913,136.5021,278535.0
2021-08-02 12:15:00,148.89,149.12,148.7,148.89,193616.0,136.493,136.7038,136.3188,136.493,193616.0
2021-08-02 12:20:00,148.9,149.12,148.71,149.05,113947.0,136.5021,136.7038,136.328,136.6396,113947.0
2021-08-02 12:25:00,149.06,149.08,148.79,148.84,92143.0,136.6488,136.6671,136.4013,136.4471,92143.0
2021-08-02 12:30:00,148.84,149.35,148.83,149.18,144030.0,136.4471,136.9147,136.438,136.7588,144030.0
2021-08-02 12:35:00,149.17,149.45,148.95,149.28,103292.0,136.7497,137.0063,136.548,136.8505,103292.0
2021-08-02 12:40:00,149.31,149.48,149.23,149.35,68053.0,136.878,137.0338,136.8047,136.9147,68053.0
2021-08-02 12:45:00,149.35,149.62,148.97,149.03,278927.0,136.9147,137.1622,136.5663,136.6213,278927.0
2021-08-02 12:50:00,149.01,149.58,148.92,149.52,105539.0,136.603,137.1255,136.5205,137.0705,105539.0
2021-08-02 12:55:00,149.47,149.67,149.17,149.66,73769.0,137.0247,137.208,136.7497,137.1989,73769.0
2021-08-02 13:00:00,149.66,149.73,149.43,149.66,53941.0,137.1989,137.263,136.988,137.1989,53941.0
2021-08-02 13:05:00,149.64,150.0,149.55,149.69,91358.0,137.1805,137.5105,137.098,137.2264,91358.0
2021-08-02 13:10:00,149.69,149.75,149.48,149.64,31789.0,137.2264,137.2814,137.0338,137.1805,31789.0
2021-08-02 13:15:00,149.63,149.88,149.63,149.81,39415.0,137.1714,137.4005,137.1714,137.3364,39415.0
2021-08-02 13:20:00,149.84,149.92,149.81,149.9,27436.0,137.3639,137.4372,137.3364,137.4189,27436.0
2021-08-02 13:25:00,149.9,149.91,149.69,149.71,24096.0,137.4189,137.428,137.2264,137.2447,24096.0
2021-08-02 13:30:00,149.71,149.83,149.6,149.69,34817.0,137.2447,137.3547,137.1438,137.2264,34817.0
2021-08-02 13:35:00,149.68,149.68,149.49,149.58,31848.0,137.2172,137.2172,137.043,137.1255,31848.0
2021-08-02 13:40:00,149.57,149.65,149.49,149.5,33570.0,137.1163,137.1897,137.043,137.0522,33570.0
2021-08-02 13:45:00,149.5,149.57,149.38,149.52,39393.0,137.0522,137.1163,136.9422,137.0705,39393.0
2021-08-02 13:50:00,149.5,149.5,149.32,149.42,29574.0,137.0522,137.0522,136.8872,136.9788,29574.0
2021-08-02 13:55:00,149.43,149.54,149.37,149.47,25341.0,136.988,137.0888,136.933,137.0247,25341.0
2021-08-02 14:00:00,149.46,149.56,149.31,149.45,51526.0,137.0155,137.1072,136.878,137.0063,51526.0
2021-08-02 14:05:00,149.44,149.66,149.44,149.52,32210.0,136.9972,137.1989,136.9972,137.0705,32210.0
2021-08-02 14:10:00,149.48,149.64,149.48,149.58,25177.0,137.0338,137.1805,137.0338,137.1255,25177.0
2021-08-02 14:15:00,149.59,149.65,149.56,149.61,27695.0,137.1347,137.1897,137.1072,137.153,27695.0
2021-08-02 14:20:00,149.62,149.66,149.52,149.53,42068.0,137.1622,137.1989,137.0705,137.0797,42068.0
2021-08-02 14:25:00,149.54,149.59,149.45,149.54,30432.0,137.0888,137.1347,137.0063,137.0888,30432.0
2021-08-02 14:30:00,149.54,149.59,149.42,149.55,22811.0,137.0888,137.1347,136.9788,137.098,22811.0
2021-08-02 14:35:00,149.55,149.67,149.51,149.64,20625.0,137.098,137.208,137.0613,137.1805,20625.0
2021-08-02 14:40:00,149.65,149.67,149.57,149.66,38627.0,137.1897,137.208,137.1163,137.1989,38627.0
2021-08-02 14:45:00,149.68,149.69,149.54,149.64,41222.0,137.2172,137.2264,137.0888,137.1805,41222.0
2021-08-02 14:50:00,149.61,149.68,149.53,149.6,21297.0,137.153,137.2172,137.0797,137.1438,21297.0
2021-08-02 14:55:00,149.61,149.71,149.59,149.65,24811.0,137.153,137.2447,137.1347,137.1897,24811.0
2021-08-02 15:00:00,149.65,149.73,149.5,149.52,27757.0,137.1897,137.263,137.0522,137.0705,27757.0
2021-08-02 15:05:00,149.52,149.56,148.6,149.22,122433.0,137.0705,137.1072,136.2271,136.7955,122433.0
2021-08-02 15:10:00,149.21,149.48,149.21,149.35,82092.0,136.7863,137.0338,136.7863,136.9147,82092.0
2021-08-02 15:15:00,149.35,149.41,149.31,149.34,29259.0,136.9147,136.9697,136.878,136.9055,29259.0
2021-08-02 15:20:00,149.32,149.32,149.08,149.09,52210.0,136.8872,136.8872,136.6671,136.6763,52210.0
2021-08-02 15:25:00,149.09,149.1,148.84,148.88,59115.0,136.6763,136.6855,136.4471,136.4838,59115.0
2021-08-02 15:30:00,148.89,148.96,148.81,148.92,57603.0,136.493,136.5571,136.4196,136.5205,57603.0
2021-08-02 15:35:00,148.92,149.02,148.81,148.85,63735.0,136.5205,136.6121,136.4196,136.4563,63735.0
2021-08-02 15:40:00,148.81,148.97,148.71,148.81,79893.0,136.4196,136.5663,136.328,136.4196,79893.0
2021-08-02 15:45:00,148.81,148.92,148.67,148.76,91851.0,136.4196,136.5205,136.2913,136.3738,91851.0
2021-08-02 15:50:00,148.76,148.9,148.52,148.75,219584.0,136.3738,136.5021,136.1538,136.3646,219584.0
2021-08-02 15:55:00,148.71,148.88,148.64,148.85,268655.0,136.328,136.4838,136.2638,136.4563,268655.0
2021-08-03 09:30:00,148.99,149.58,148.34,148.79,194163.0,136.5846,137.1255,135.9888,136.4013,194163.0
2021-08-03 09:35:00,148.78,148.82,148.13,148.21,104971.0,136.3921,136.4288,135.7962,135.8696,104971.0
2021-08-03 09:40:00,148.19,148.61,148.15,148.45,137458.0,135.8513,136.2363,135.8146,136.0896,137458.0
2021-08-03 09:45:00,148.41,148.98,148.41,148.51,48230.0,136.0529,136.5755,136.0529,136.1446,48230.0
2021-08-03 09:50:00,148.53,148.53,147.98,148.02,114093.0,136.1629,136.1629,135.6587,135.6954,114093.0
2021-08-03 09:55:00,148.0,148.02,147.35,147.41,85019.0,135.6771,135.6954,135.0812,135.1362,85019.0
2021-08-03 10:00:00,147.41,147.66,147.25,147.47,85850.0,135.1362,135.3654,134.9895,135.1912,85850.0
2021-08-03 10:05:00,147.43,147.46,146.56,146.57,99746.0,135.1545,135.182,134.357,134.3661,99746.0
2021-08-03 10:10:00,146.61,147.3,146.56,147.22,80454.0,134.4028,135.0354,134.357,134.962,80454.0
2021-08-03 10:15:00,147.25,147.39,146.92,147.39,64851.0,134.9895,135.1179,134.687,135.1179,64851.0
2021-08-03 10:20:00,147.43,147.93,147.42,147.87,67694.0,135.1545,135.6129,135.1454,135.5579,67694.0
2021-08-03 10:25:00,147.83,148.12,147.78,148.05,66974.0,135.5212,135.7871,135.4754,135.7229,66974.0
2021-08-03 10:30:00,148.08,148.13,147.39,147.39,47938.0,135.7504,135.7962,135.1179,135.1179,47938.0
2021-08-03 10:35:00,147.39,147.66,147.2,147.48,47628.0,135.1179,135.3654,134.9437,135.2004,47628.0
2021-08-03 10:40:00,147.47,147.59,147.24,147.24,38130.0,135.1912,135.3012,134.9804,134.9804,38130.0
2021-08-03 10:45:00,147.25,147.46,146.99,147.44,70269.0,134.9895,135.182,134.7512,135.1637,70269.0
2021-08-03 10:50:00,147.44,147.7,147.41,147.5,26872.0,135.1637,135.402,135.1362,135.2187,26872.0
2021-08-03 10:55:00,147.48,147.7,147.4,147.48,32688.0,135.2004,135.402,135.127,135.2004,32688.0
2021-08-03 11:00:00,147.49,147.78,147.48,147.58,32308.0,135.2095,135.4754,135.2004,135.292,32308.0
2021-08-03 11:05:00,147.59,147.59,147.28,147.39,47313.0,135.3012,135.3012,135.017,135.1179,47313.0
2021-08-03 11:10:00,147.39,147.53,146.98,147.19,54339.0,135.1179,135.2462,134.742,134.9345,54339.0
2021-08-03 11:15:00,147.26,147.38,147.04,147.11,37559.0,134.9987,135.1087,134.797,134.8612,37559.0
2021-08-03 11:20:00,147.09,147.4,146.99,146.99,57280.0,134.8428,135.127,134.7512,134.7512,57280.0
2021-08-03 11:25:00,147.0,147.29,146.78,147.22,38961.0,134.7603,135.0262,134.5587,134.962,38961.0
2021-08-03 11:30:00,147.22,147.54,147.18,147.47,59242.0,134.962,135.2554,134.9253,135.1912,59242.0
2021-08-03 11:35:00,147.48,147.62,147.27,147.3,61039.0,135.2004,135.3287,135.0079,135.0354,61039.0
2021-08-03 11:40:00,147.29,148.01,147.27,147.9,84816.0,135.0262,135.6862,135.0079,135.5854,84816.0
2021-08-03 11:45:00,147.9,148.04,147.82,147.92,69513.0,135.5854,135.7137,135.5121,135.6037,69513.0
2021-08-03 11:50:00,147.95,148.09,147.84,147.89,68393.0,135.6312,135.7596,135.5304,135.5762,68393.0
2021-08-03 11:55:00,147.92,148.17,147.89,147.98,37067.0,135.6037,135.8329,135.5762,135.6587,37067.0
2021-08-03 12:00:00,147.98,148.04,147.88,147.9,51126.0,135.6587,135.7137,135.5671,135.5854,51126.0
2021-08-03 12:05:00,147.89,147.91,147.55,147.58,80551.0,135.5762,135.5946,135.2645,135.292,80551.0
2021-08-03 12:10:00,147.57,147.57,147.28,147.28,46650.0,135.2829,135.2829,135.017,135.017,46650.0
2021-08-03 12:15:00,147.26,147.38,147.17,147.19,44069.0,134.9987,135.1087,134.9162,134.9345,44069.0
2021-08-03 12:20:00,147.22,147.3,147.17,147.18,31220.0,134.962,135.0354,134.9162,134.9253,31220.0
2021-08-03 12:25:00,147.17,147.33,147.14,147.28,33475.0,134.9162,135.0629,134.8887,135.017,33475.0
2021-08-03 12:30:00,147.27,147.47,147.26,147.47,31493.0,135.0079,135.1912,134.9987,135.1912,31493.0
2021-08-03 12:35:00,147.47,147.52,147.4,147.42,24862.0,135.1912,135.237,135.127,135.1454,24862.0
2021-08-03 12:40:00,147.43,147.46,147.19,147.27,26942.0,135.1545,135.182,134.9345,135.0079,26942.0
2021-08-03 12:45:00,147.32,147.53,147.29,147.45,37507.0,135.0537,135.2462,135.0262,135.1729,37507.0
2021-08-03 12:50:00,147.45,147.53,147.39,147.53,19752.0,135.1729,135.2462,135.1179,135.2462,19752.0
2021-08-03 12:55:00,147.55,147.61,147.42,147.53,41668.0,135.2645,135.3195,135.1454,135.2462,41668.0
2021-08-03 13:00:00,147.52,147.8,147.52,147.76,21600.0,135.237,135.4937,135.237,135.4571,21600.0
2021-08-03 13:05:00,147.77,147.82,147.62,147.62,32808.0,135.4662,135.5121,135.3287,135.3287,32808.0
2021-08-03 13:10:00,147.63,147.75,147.46,147.5,48425.0,135.3379,135.4479,135.182,135.2187,48425.0
2021-08-03 13:15:00,147.49,147.58,147.32,147.34,32259.0,135.2095,135.292,135.0537,135.072,32259.0
2021-08-03 13:20:00,147.36,147.45,147.22,147.28,29519.0,135.0904,135.1729,134.962,135.017,29519.0
2021-08-03 13:25:00,147.31,147.43,147.22,147.33,28907.0,135.0445,135.1545,134.962,135.0629,28907.0
2021-08-03 13:30:00,147.34,147.57,147.31,147.46,43123.0,135.072,135.2829,135.0445,135.182,43123.0
2021-08-03 13:35:00,147.48,147.55,147.43,147.54,22316.0,135.2004,135.2645,135.1545,135.2554,22316.0
2021-08-03 13:40:00,147.54,147.62,147.45,147.45,24987.0,135.2554,135.3287,135.1729,135.1729,24987.0
2021-08-03 13:45:00,147.49,147.61,147.46,147.55,26189.0,135.2095,135.3195,135.182,135.2645,26189.0
2021-08-03 13:50:00,147.55,147.78,147.51,147.75,22987.0,135.2645,135.4754,135.2279,135.4479,22987.0
2021-08-03 13:55:00,147.76,147.81,147.68,147.75,25459.0,135.4571,135.5029,135.3837,135.4479,25459.0
2021-08-03 14:00:00,147.77,147.82,147.53,147.81,30193.0,135.4662,135.5121,135.2462,135.5029,30193.0
2021-08-03 14:05:00,147.75,147.96,147.75,147.91,16944.0,135.4479,135.6404,135.4479,135.5946,16944.0
2021-08-03 14:10:00,147.9,148.07,147.9,147.95,39655.0,135.5854,135.7412,135.5854,135.6312,39655.0
2021-08-03 14:15:00,147.92,148.01,147.9,147.98,32142.0,135.6037,135.6862,135.5854,135.6587,32142.0
2021-08-03 14:20:00,147.99,147.99,147.78,147.81,21645.0,135.6679,135.6679,135.4754,135.5029,21645.0
2021-08-03 14:25:00,147.81,147.95,147.8,147.94,18241.0,135.5029,135.6312,135.4937,135.6221,18241.0
2021-08-03 14:30:00,147.97,148.01,147.8,147.85,25676.0,135.6496,135.6862,135.4937,135.5396,25676.0
2021-08-03 14:35:00,147.87,147.88,147.74,147.79,26149.0,135.5579,135.5671,135.4387,135.4846,26149.0
2021-08-03 14:40:00,147.81,147.96,147.76,147.94,26157.0,135.5029,135.6404,135.4571,135.6221,26157.0
2021-08-03 14:45:00,147.96,147.98,147.71,147.72,18787.0,135.6404,135.6587,135.4112,135.4204,18787.0
2021-08-03 14:50:00,147.74,147.88,147.73,147.77,19807.0,135.4387,135.5671,135.4296,135.4662,19807.0
2021-08-03 14:55:00,147.78,147.93,147.78,147.85,18651.0,135.4754,135.6129,135.4754,135.5396,18651.0
2021-08-03 15:00:00,147.84,147.88,147.73,147.82,34571.0,135.5304,135.5671,135.4296,135.5121,34571.0
2021-08-03 15:05:00,147.83,147.93,147.79,147.84,30343.0,135.5212,135.6129,135.4846,135.5304,30343.0
2021-08-03 15:10:00,147.85,147.88,147.63,147.66,51649.0,135.5396,135.5671,135.3379,135.3654,51649.0
2021-08-03 15:15:00,147.67,147.77,147.66,147.69,30636.0,135.3745,135.4662,135.3654,135.3929,30636.0
2021-08-03 15:20:00,147.69,147.86,147.63,147.85,30115.0,135.3929,135.5487,135.3379,135.5396,30115.0
2021-08-03 15:25:00,147.85,147.93,147.8,147.86,30233.0,135.5396,135.6129,135.4937,135.5487,30233.0
2021-08-03 15:30:00,147.87,148.04,147.87,147.96,52647.0,135.5579,135.7137,135.5579,135.6404,52647.0
2021-08-03 15:35:00,147.94,147.98,147.75,147.83,52813.0,135.6221,135.6587,135.4479,135.5212,52813.0
2021-08-03 15:40:00,147.84,147.86,147.67,147.73,55040.0,135.5304,135.5487,135.3745,135.4296,55040.0
2021-08-03 15:45:00,147.7,147.82,147.65,147.75,47442.0,135.402,135.5121,135.3562,135.4479,47442.0
2021-08-03 15:50:00,147.76,147.98,147.69,147.93,136242.0,135.4571,135.6587,135.3929,135.6129,136242.0
2021-08-03 15:55:00,147.92,148.03,147.76,147.95,284767.0,135.6037,135.7046,135.4571,135.6312,284767.0
2021-08-04 09:30:00,148.0,149.2,147.95,148.55,232196.0,135.6771,136.7772,135.6312,136.1813,232196.0
2021-08-04 09:35:00,148.46,148.96,148.41,148.68,96805.0,136.0988,136.5571,136.0529,136.3005,96805.0
2021-08-04 09:40:00,148.7,148.93,148.34,148.55,59619.0,136.3188,136.5296,135.9888,136.1813,59619.0
2021-08-04 09:45:00,148.64,148.7,148.05,148.09,45674.0,136.2638,136.3188,135.7229,135.7596,45674.0
2021-08-04 09:50:00,148.11,148.26,147.56,147.84,46395.0,135.7779,135.9154,135.2737,135.5304,46395.0
2021-08-04 09:55:00,147.9,148.41,147.79,148.35,59402.0,135.5854,136.0529,135.4846,135.9979,59402.0
2021-08-04 10:00:00,148.41,148.41,147.96,148.08,30798.0,136.0529,136.0529,135.6404,135.7504,30798.0
2021-08-04 10:05:00,148.12,148.41,147.81,148.28,47632.0,135.7871,136.0529,135.5029,135.9338,47632.0
2021-08-04 10:10:00,148.3,148.3,147.72,147.88,44053.0,135.9521,135.9521,135.4204,135.5671,44053.0
2021-08-04 10:15:00,147.91,148.1,147.76,147.8,55033.0,135.5946,135.7687,135.4571,135.4937,55033.0
2021-08-04 10:20:00,147.77,147.85,147.4,147.62,40357.0,135.4662,135.5396,135.127,135.3287,40357.0
2021-08-04 10:25:00,147.67,147.9,147.61,147.63,25332.0,135.3745,135.5854,135.3195,135.3379,25332.0
2021-08-04 10:30:00,147.58,147.83,147.33,147.79,25001.0,135.292,135.5212,135.0629,135.4846,25001.0
2021-08-04 10:35:00,147.81,147.97,147.75,147.81,18452.0,135.5029,135.6496,135.4479,135.5029,18452.0
2021-08-04 10:40:00,147.82,148.0,147.71,147.96,22117.0,135.5121,135.6771,135.4112,135.6404,22117.0
2021-08-04 10:45:00,147.97,148.27,147.96,148.04,54492.0,135.6496,135.9246,135.6404,135.7137,54492.0
2021-08-04 10:50:00,148.05,148.16,147.97,148.11,30240.0,135.7229,135.8237,135.6496,135.7779,30240.0
2021-08-04 10:55:00,148.11,148.19,147.88,148.07,32981.0,135.7779,135.8513,135.5671,135.7412,32981.0
2021-08-04 11:00:00,148.13,148.39,148.06,148.32,35457.0,135.7962,136.0346,135.7321,135.9704,35457.0
2021-08-04 11:05:00,148.34,148.5,148.34,148.36,32354.0,135.9888,136.1354,135.9888,136.0071,32354.0
2021-08-04 11:10:00,148.42,148.46,148.13,148.16,25851.0,136.0621,136.0988,135.7962,135.8237,25851.0
2021-08-04 11:15:00,148.17,148.29,148.05,148.16,20616.0,135.8329,135.9429,135.7229,135.8237,20616.0
2021-08-04 11:20:00,148.14,148.16,147.91,147.91,38849.0,135.8054,135.8237,135.5946,135.5946,38849.0
2021-08-04 11:25:00,147.91,148.08,147.79,147.96,66284.0,135.5946,135.7504,135.4846,135.6404,66284.0
2021-08-04 11:30:00,148.01,148.26,147.97,148.13,43663.0,135.6862,135.9154,135.6496,135.7962,43663.0
2021-08-04 11:35:00,148.14,148.16,147.83,147.91,34958.0,135.8054,135.8237,135.5212,135.5946,34958.0
2021-08-04 11:40:00,147.95,148.01,147.78,147.89,65128.0,135.6312,135.6862,135.4754,135.5762,65128.0
2021-08-04 11:45:00,147.9,148.08,147.86,147.93,22572.0,135.5854,135.7504,135.5487,135.6129,22572.0
2021-08-04 11:50:00,147.92,148.11,147.84,148.09,36141.0,135.6037,135.7779,135.5304,135.7596,36141.0
2021-08-04 11:55:00,148.1,148.2,148.04,148.08,68341.0,135.7687,135.8604,135.7137,135.7504,68341.0
2021-08-04 12:00:00,148.09,148.12,147.95,148.05,36865.0,135.7596,135.7871,135.6312,135.7229,36865.0
2021-08-04 12:05:00,148.09,148.19,148.06,148.18,24629.0,135.7596,135.8513,135.7321,135.8421,24629.0
2021-08-04 12:10:00,148.16,148.37,148.16,148.3,30879.0,135.8237,136.0163,135.8237,135.9521,30879.0
2021-08-04 12:15:00,148.3,148.39,148.14,148.38,30260.0,135.9521,136.0346,135.8054,136.0254,30260.0
2021-08-04 12:20:00,148.36,148.47,148.32,148.46,27547.0,136.0071,136.1079,135.9704,136.0988,27547.0
2021-08-04 12:25:00,148.48,148.59,148.48,148.57,67511.0,136.1171,136.2179,136.1171,136.1996,67511.0
2021-08-04 12:30:00,148.57,148.63,148.47,148.57,25375.0,136.1996,136.2546,136.1079,136.1996,25375.0
2021-08-04 12:35:00,148.56,148.68,148.51,148.65,26164.0,136.1904,136.3005,136.1446,136.2729,26164.0
2021-08-04 12:40:00,148.67,148.68,148.32,148.41,176457.0,136.2913,136.3005,135.9704,136.0529,176457.0
2021-08-04 12:45:00,148.42,148.47,147.97,148.0,183997.0,136.0621,136.1079,135.6496,135.6771,183997.0
2021-08-04 12:50:00,148.01,148.1,147.93,148.06,55819.0,135.6862,135.7687,135.6129,135.7321,55819.0
2021-08-04 12:55:00,148.06,148.24,148.02,148.2,39985.0,135.7321,135.8971,135.6954,135.8604,39985.0
2021-08-04 13:00:00,148.22,148.42,148.2,148.32,35093.0,135.8788,136.0621,135.8604,135.9704,35093.0
2021-08-04 13:05:00,148.34,148.46,148.3,148.43,33124.0,135.9888,136.0988,135.9521,136.0713,33124.0
2021-08-04 13:10:00,148.43,148.45,148.32,148.32,19754.0,136.0713,136.0896,135.9704,135.9704,19754.0
2021-08-04 13:15:00,148.33,148.41,148.23,148.38,27370.0,135.9796,136.0529,135.8879,136.0254,27370.0
2021-08-04 13:20:00,148.39,148.44,148.33,148.34,19827.0,136.0346,136.0804,135.9796,135.9888,19827.0
2021-08-04 13:25:00,148.34,148.39,148.23,148.29,33306.0,135.9888,136.0346,135.8879,135.9429,33306.0
2021-08-04 13:30:00,148.29,148.37,148.28,148.32,39416.0,135.9429,136.0163,135.9338,135.9704,39416.0
2021-08-04 13:35:00,148.31,148.31,148.11,148.19,39102.0,135.9613,135.9613,135.7779,135.8513,39102.0
2021-08-04 13:40:00,148.19,148.22,148.13,148.19,24321.0,135.8513,135.8788,135.7962,135.8513,24321.0
2021-08-04 13:45:00,148.2,148.31,148.19,148.29,26964.0,135.8604,135.9613,135.8513,135.9429,26964.0
2021-08-04 13:50:00,148.3,148.43,148.24,148.43,24845.0,135.9521,136.0713,135.8971,136.0713,24845.0
2021-08-04 13:55:00,148.43,148.45,148.3,148.32,21846.0,136.0713,136.0896,135.9521,135.9704,21846.0
2021-08-04 14:00:00,148.34,148.37,148.19,148.22,44127.0,135.9888,136.0163,135.8513,135.8788,44127.0
2021-08-04 14:05:00,148.23,148.39,148.2,148.37,33123.0,135.8879,136.0346,135.8604,136.0163,33123.0
2021-08-04 14:10:00,148.36,148.51,148.34,148.49,55297.0,136.0071,136.1446,135.9888,136.1263,55297.0
2021-08-04 14:15:00,148.49,148.6,148.47,148.58,26037.0,136.1263,136.2271,136.1079,136.2088,26037.0
2021-08-04 14:20:00,148.58,148.68,148.52,148.53,32164.0,136.2088,136.3005,136.1538,136.1629,32164.0
2021-08-04 14:25:00,148.51,148.54,148.36,148.39,26757.0,136.1446,136.1721,136.0071,136.0346,26757.0
2021-08-04 14:30:00,148.39,148.55,148.34,148.54,20302.0,136.0346,136.1813,135.9888,136.1721,20302.0
2021-08-04 14:35:00,148.54,148.63,148.48,148.53,30382.0,136.1721,136.2546,136.1171,136.1629,30382.0
2021-08-04 14:40:00,148.54,148.59,148.43,148.54,31035.0,136.1721,136.2179,136.0713,136.1721,31035.0
2021-08-04 14:45:00,148.56,148.58,148.33,148.36,24481.0,136.1904,136.2088,135.9796,136.0071,24481.0
2021-08-04 14:50:00,148.36,148.36,148.19,148.26,16951.0,136.0071,136.0071,135.8513,135.9154,16951.0
2021-08-04 14:55:00,148.27,148.27,148.18,148.22,17110.0,135.9246,135.9246,135.8421,135.8788,17110.0
2021-08-04 15:00:00,148.22,148.27,148.08,148.12,14464.0,135.8788,135.9246,135.7504,135.7871,14464.0
2021-08-04 15:05:00,148.13,148.2,148.11,148.15,19095.0,135.7962,135.8604,135.7779,135.8146,19095.0
2021-08-04 15:10:00,148.16,148.18,148.02,148.12,19626.0,135.8237,135.8421,135.6954,135.7871,19626.0
2021-08-04 15:15:00,148.11,148.12,147.93,148.03,30253.0,135.7779,135.7871,135.6129,135.7046,30253.0
2021-08-04 15:20:00,148.01,148.08,147.98,148.0,33455.0,135.6862,135.7504,135.6587,135.6771,33455.0
2021-08-04 15:25:00,148.0,148.14,147.99,148.14,31019.0,135.6771,135.8054,135.6679,135.8054,31019.0
2021-08-04 15:30:00,148.14,148.18,148.02,148.15,28334.0,135.8054,135.8421,135.6954,135.8146,28334.0
2021-08-04 15:35:00,148.14,148.16,148.06,148.09,29285.0,135.8054,135.8237,135.7321,135.7596,29285.0
2021-08-04 15:40:00,148.09,148.23,148.0,148.22,47777.0,135.7596,135.8879,135.6771,135.8788,47777.0
2021-08-04 15:45:00,148.22,148.47,148.21,148.34,59669.0,135.8788,136.1079,135.8696,135.9888,59669.0
2021-08-04 15:50:00,148.35,148.57,148.31,148.41,128050.0,135.9979,136.1996,135.9613,136.0529,128050.0
2021-08-04 15:55:00,148.39,148.42,148.23,148.23,262460.0,136.0346,136.0621,135.8879,135.8879,262460.0
2021-08-05 09:30:00,147.48,147.48,146.06,146.44,410678.0,135.2004,135.2004,133.8986,134.247,410678.0
2021-08-05 09:35:00,146.41,146.93,146.3,146.73,122109.0,134.2195,134.6962,134.1186,134.5128,122109.0
2021-08-05 09:40:00,146.73,146.73,146.32,146.51,130344.0,134.5128,134.5128,134.137,134.3111,130344.0
2021-08-05 09:45:00,146.52,146.54,145.96,145.97,106534.0,134.3203,134.3386,133.8069,133.8161,106534.0
2021-08-05 09:50:00,145.96,146.2,145.22,145.36,170997.0,133.8069,134.0269,133.1285,133.2569,170997.0
2021-08-05 09:55:00,145.35,145.48,144.93,145.26,218549.0,133.2477,133.3669,132.8627,133.1652,218549.0
2021-08-05 10:00:00,145.2,145.77,145.18,145.77,176608.0,133.1102,133.6327,133.0919,133.6327,176608.0
2021-08-05 10:05:00,145.75,145.78,145.16,145.27,98898.0,133.6144,133.6419,133.0735,133.1744,98898.0
2021-08-05 10:10:00,145.25,145.25,144.74,144.9,153426.0,133.156,133.156,132.6885,132.8352,153426.0
2021-08-05 10:15:00,144.91,144.99,144.56,144.83,145090.0,132.8444,132.9177,132.5235,132.771,145090.0
2021-08-05 10:20:00,144.82,144.87,144.58,144.8,74932.0,132.7618,132.8077,132.5418,132.7435,74932.0
2021-08-05 10:25:00,144.84,145.31,144.82,145.3,91763.0,132.7802,133.211,132.7618,133.2019,91763.0
2021-08-05 10:30:00,145.29,145.43,145.19,145.31,103747.0,133.1927,133.3211,133.101,133.211,103747.0
2021-08-05 10:35:00,145.29,145.68,145.05,145.54,119032.0,133.1927,133.5502,132.9727,133.4219,119032.0
2021-08-05 10:40:00,145.54,145.64,145.35,145.55,60494.0,133.4219,133.5136,133.2477,133.4311,60494.0
2021-08-05 10:45:00,145.53,145.81,145.53,145.77,58075.0,133.4127,133.6694,133.4127,133.6327,58075.0
2021-08-05 10:50:00,145.78,146.03,145.66,146.01,107461.0,133.6419,133.8711,133.5319,133.8528,107461.0
2021-08-05 10:55:00,146.01,146.06,145.84,145.99,49793.0,133.8528,133.8986,133.6969,133.8344,49793.0
2021-08-05 11:00:00,146.01,146.2,146.0,146.17,77976.0,133.8528,134.0269,133.8436,133.9994,77976.0
2021-08-05 11:05:00,146.17,146.22,146.02,146.03,37227.0,133.9994,134.0453,133.8619,133.8711,37227.0
2021-08-05 11:10:00,146.03,146.27,145.96,146.03,61745.0,133.8711,134.0911,133.8069,133.8711,61745.0
2021-08-05 11:15:00,146.04,146.11,145.89,146.11,44056.0,133.8803,133.9444,133.7428,133.9444,44056.0
2021-08-05 11:20:00,146.15,146.24,146.04,146.07,29286.0,133.9811,134.0636,133.8803,133.9078,29286.0
2021-08-05 11:25:00,146.09,146.18,146.02,146.1,25605.0,133.9261,134.0086,133.8619,133.9353,25605.0
2021-08-05 11:30:00,146.13,146.34,146.07,146.19,36238.0,133.9628,134.1553,133.9078,134.0178,36238.0
2021-08-05 11:35:00,146.21,146.27,146.1,146.11,26090.0,134.0361,134.0911,133.9353,133.9444,26090.0
2021-08-05 11:40:00,146.1,146.1,145.84,145.88,42730.0,133.9353,133.9353,133.6969,133.7336,42730.0
2021-08-05 11:45:00,145.9,146.03,145.85,145.9,31639.0,133.7519,133.8711,133.7061,133.7519,31639.0
2021-08-05 11:50:00,145.9,146.08,145.89,146.02,24830.0,133.7519,133.9169,133.7428,133.8619,24830.0
2021-08-05 11:55:00,146.02,146.05,145.91,145.97,26641.0,133.8619,133.8894,133.7611,133.8161,26641.0
2021-08-05 12:00:00,146.0,146.01,145.84,145.86,27207.0,133.8436,133.8528,133.6969,133.7153,27207.0
2021-08-05 12:05:00,145.9,146.05,145.86,146.02,28916.0,133.7519,133.8894,133.7153,133.8619,28916.0
2021-08-05 12:10:00,146.02,146.15,146.02,146.15,82821.0,133.8619,133.9811,133.8619,133.9811,82821.0
2021-08-05 12:15:00,146.19,146.32,146.16,146.28,31760.0,134.0178,134.137,133.9903,134.1003,31760.0
2021-08-05 12:20:00,146.28,146.32,146.22,146.28,41872.0,134.1003,134.137,134.0453,134.1003,41872.0
2021-08-05 12:25:00,146.29,146.29,146.04,146.19,35603.0,134.1095,134.1095,133.8803,134.0178,35603.0
2021-08-05 12:30:00,146.18,146.35,146.17,146.27,24677.0,134.0086,134.1645,133.9994,134.0911,24677.0
2021-08-05 12:35:00,146.29,146.34,146.18,146.22,27290.0,134.1095,134.1553,134.0086,134.0453,27290.0
2021-08-05 12:40:00,146.21,146.21,146.08,146.13,18553.0,134.0361,134.0361,133.9169,133.9628,18553.0
2021-08-05 12:45:00,146.14,146.16,146.02,146.08,19712.0,133.9719,133.9903,133.8619,133.9169,19712.0
2021-08-05 12:50:00,146.09,146.2,146.08,146.19,31708.0,133.9261,134.0269,133.9169,134.0178,31708.0
2021-08-05 12:55:00,146.19,146.2,146.05,146.06,16561.0,134.0178,134.0269,133.8894,133.8986,16561.0
2021-08-05 13:00:00,146.06,146.12,145.96,146.07,38216.0,133.8986,133.9536,133.8069,133.9078,38216.0
2021-08-05 13:05:00,146.07,146.21,146.07,146.2,23783.0,133.9078,134.0361,133.9078,134.0269,23783.0
2021-08-05 13:10:00,146.18,146.2,146.03,146.07,35660.0,134.0086,134.0269,133.8711,133.9078,35660.0
2021-08-05 13:15:00,146.06,146.22,145.99,146.21,83241.0,133.8986,134.0453,133.8344,134.0361,83241.0
2021-08-05 13:20:00,146.18,146.5,146.18,146.49,46618.0,134.0086,134.302,134.0086,134.2928,46618.0
2021-08-05 13:25:00,146.48,146.73,146.46,146.68,101717.0,134.2836,134.5128,134.2653,134.467,101717.0
2021-08-05 13:30:00,146.69,146.72,146.5,146.56,48173.0,134.4761,134.5036,134.302,134.357,48173.0
2021-08-05 13:35:00,146.56,146.8,146.56,146.77,42582.0,134.357,134.577,134.357,134.5495,42582.0
2021-08-05 13:40:00,146.77,146.78,146.58,146.69,22961.0,134.5495,134.5587,134.3753,134.4761,22961.0
2021-08-05 13:45:00,146.69,146.8,146.65,146.74,29323.0,134.4761,134.577,134.4395,134.522,29323.0
2021-08-05 13:50:00,146.74,146.8,146.69,146.71,22540.0,134.522,134.577,134.4761,134.4945,22540.0
2021-08-05 13:55:00,146.77,146.91,146.75,146.87,27638.0,134.5495,134.6778,134.5311,134.6412,27638.0
2021-08-05 14:00:00,146.9,146.9,146.75,146.85,22046.0,134.6687,134.6687,134.5311,134.6228,22046.0
2021-08-05 14:05:00,146.84,146.91,146.82,146.86,18939.0,134.6137,134.6778,134.5953,134.632,18939.0
2021-08-05 14:10:00,146.85,146.87,146.7,146.7,24899.0,134.6228,134.6412,134.4853,134.4853,24899.0
2021-08-05 14:15:00,146.68,146.82,146.63,146.82,28482.0,134.467,134.5953,134.4211,134.5953,28482.0
2021-08-05 14:20:00,146.82,146.84,146.71,146.75,34902.0,134.5953,134.6137,134.4945,134.5311,34902.0
2021-08-05 14:25:00,146.75,146.93,146.74,146.85,29375.0,134.5311,134.6962,134.522,134.6228,29375.0
2021-08-05 14:30:00,146.85,146.86,146.74,146.82,24935.0,134.6228,134.632,134.522,134.5953,24935.0
2021-08-05 14:35:00,146.82,146.86,146.69,146.72,31117.0,134.5953,134.632,134.4761,134.5036,31117.0
2021-08-05 14:40:00,146.74,146.87,146.72,146.76,38491.0,134.522,134.6412,134.5036,134.5403,38491.0
2021-08-05 14:45:00,146.74,146.81,146.72,146.75,25410.0,134.522,134.5862,134.5036,134.5311,25410.0
2021-08-05 14:50:00,146.77,146.81,146.69,146.76,27262.0,134.5495,134.5862,134.4761,134.5403,27262.0
2021-08-05 14:55:00,146.76,146.84,146.69,146.73,28590.0,134.5403,134.6137,134.4761,134.5128,28590.0
2021-08-05 15:00:00,146.72,146.75,146.61,146.62,27070.0,134.5036,134.5311,134.4028,134.412,27070.0
2021-08-05 15:05:00,146.62,146.7,146.61,146.64,21456.0,134.412,134.4853,134.4028,134.4303,21456.0
2021-08-05 15:10:00,146.64,146.74,146.58,146.58,31086.0,134.4303,134.522,134.3753,134.3753,31086.0
2021-08-05 15:15:00,146.59,146.65,146.57,146.63,32487.0,134.3845,134.4395,134.3661,134.4211,32487.0
2021-08-05 15:20:00,146.63,146.7,146.61,146.62,27195.0,134.4211,134.4853,134.4028,134.412,27195.0
2021-08-05 15:25:00,146.63,146.67,146.59,146.62,28771.0,134.4211,134.4578,134.3845,134.412,28771.0
2021-08-05 15:30:00,146.62,146.73,146.44,146.45,54556.0,134.412,134.5128,134.247,134.2561,54556.0
2021-08-05 15:35:00,146.45,146.48,146.38,146.48,65102.0,134.2561,134.2836,134.192,134.2836,65102.0
2021-08-05 15:40:00,146.48,146.6,146.43,146.6,79893.0,134.2836,134.3936,134.2378,134.3936,79893.0
2021-08-05 15:45:00,146.6,146.66,146.41,146.43,89106.0,134.3936,134.4486,134.2195,134.2378,89106.0
2021-08-05 15:50:00,146.46,146.71,146.46,146.64,137390.0,134.2653,134.4945,134.2653,134.4303,137390.0
2021-08-05 15:55:00,146.62,146.88,146.57,146.84,241032.0,134.412,134.6503,134.3661,134.6137,241032.0
2021-08-06 09:30:00,146.13,147.11,146.13,147.11,214869.0,133.9628,134.8612,133.9628,134.8612,214869.0
2021-08-06 09:35:00,147.06,147.7,146.92,147.66,125999.0,134.8153,135.402,134.687,135.3654,125999.0
2021-08-06 09:40:00,147.68,148.23,147.62,148.15,181795.0,135.3837,135.8879,135.3287,135.8146,181795.0
2021-08-06 09:45:00,148.13,148.16,147.33,147.35,118476.0,135.7962,135.8237,135.0629,135.0812,118476.0
2021-08-06 09:50:00,147.34,147.41,147.0,147.21,81359.0,135.072,135.1362,134.7603,134.9528,81359.0
2021-08-06 09:55:00,147.22,147.5,147.14,147.38,55716.0,134.962,135.2187,134.8887,135.1087,55716.0
2021-08-06 10:00:00,147.39,147.94,147.13,147.87,71253.0,135.1179,135.6221,134.8795,135.5579,71253.0
2021-08-06 10:05:00,147.84,147.86,147.35,147.37,62436.0,135.5304,135.5487,135.0812,135.0995,62436.0
2021-08-06 10:10:00,147.38,147.44,146.97,146.98,62013.0,135.1087,135.1637,134.7328,134.742,62013.0
2021-08-06 10:15:00,146.99,147.32,146.95,147.25,50472.0,134.7512,135.0537,134.7145,134.9895,50472.0
2021-08-06 10:20:00,147.24,147.31,147.07,147.27,46976.0,134.9804,135.0445,134.8245,135.0079,46976.0
2021-08-06 10:25:00,147.3,147.36,147.24,147.24,33006.0,135.0354,135.0904,134.9804,134.9804,33006.0
2021-08-06 10:30:00,147.24,147.36,147.14,147.32,36768.0,134.9804,135.0904,134.8887,135.0537,36768.0
2021-08-06 10:35:00,147.3,147.3,146.9,146.95,52298.0,135.0354,135.0354,134.6687,134.7145,52298.0
2021-08-06 10:40:00,146.94,147.19,146.94,147.01,40808.0,134.7053,134.9345,134.7053,134.7695,40808.0
2021-08-06 10:45:00,147.01,147.1,146.84,146.91,36117.0,134.7695,134.852,134.6137,134.6778,36117.0
2021-08-06 10:50:00,146.91,146.92,146.74,146.9,43981.0,134.6778,134.687,134.522,134.6687,43981.0
2021-08-06 10:55:00,146.91,146.99,146.71,146.91,43343.0,134.6778,134.7512,134.4945,134.6778,43343.0
2021-08-06 11:00:00,146.93,147.0,146.82,146.86,55274.0,134.6962,134.7603,134.5953,134.632,55274.0
2021-08-06 11:05:00,146.85,146.85,146.57,146.59,48920.0,134.6228,134.6228,134.3661,134.3845,48920.0
2021-08-06 11:10:00,146.61,146.72,146.36,146.69,51577.0,134.4028,134.5036,134.1736,134.4761,51577.0
2021-08-06 11:15:00,146.72,146.95,146.61,146.88,43346.0,134.5036,134.7145,134.4028,134.6503,43346.0
2021-08-06 11:20:00,146.88,147.0,146.83,146.97,34992.0,134.6503,134.7603,134.6045,134.7328,34992.0
2021-08-06 11:25:00,146.96,146.99,146.79,146.92,19147.0,134.7237,134.7512,134.5678,134.687,19147.0
2021-08-06 11:30:00,146.91,146.97,146.86,146.9,18267.0,134.6778,134.7328,134.632,134.6687,18267.0
2021-08-06 11:35:00,146.91,147.03,146.86,147.0,21074.0,134.6778,134.7878,134.632,134.7603,21074.0
2021-08-06 11:40:00,147.0,147.0,146.81,146.84,29900.0,134.7603,134.7603,134.5862,134.6137,29900.0
2021-08-06 11:45:00,146.84,146.9,146.78,146.82,30439.0,134.6137,134.6687,134.5587,134.5953,30439.0
2021-08-06 11:50:00,146.83,146.89,146.77,146.83,16916.0,134.6045,134.6595,134.5495,134.6045,16916.0
2021-08-06 11:55:00,146.84,147.03,146.8,146.92,64205.0,134.6137,134.7878,134.577,134.687,64205.0
2021-08-06 12:00:00,146.94,146.98,146.8,146.86,43039.0,134.7053,134.742,134.577,134.632,43039.0
2021-08-06 12:05:00,146.87,146.89,146.7,146.74,18455.0,134.6412,134.6595,134.4853,134.522,18455.0
2021-08-06 12:10:00,146.74,146.76,146.68,146.73,24584.0,134.522,134.5403,134.467,134.5128,24584.0
2021-08-06 12:15:00,146.73,146.75,146.62,146.74,26511.0,134.5128,134.5311,134.412,134.522,26511.0
2021-08-06 12:20:00,146.72,146.9,146.72,146.86,34410.0,134.5036,134.6687,134.5036,134.632,34410.0
2021-08-06 12:25:00,146.85,146.96,146.84,146.92,35515.0,134.6228,134.7237,134.6137,134.687,35515.0
2021-08-06 12:30:00,146.9,146.93,146.78,146.81,12339.0,134.6687,134.6962,134.5587,134.5862,12339.0
2021-08-06 12:35:00,146.8,146.82,146.62,146.64,18853.0,134.577,134.5953,134.412,134.4303,18853.0
2021-08-06 12:40:00,146.64,146.66,146.59,146.63,22118.0,134.4303,134.4486,134.3845,134.4211,22118.0
2021-08-06 12:45:00,146.62,146.62,146.45,146.56,20761.0,134.412,134.412,134.2561,134.357,20761.0
2021-08-06 12:50:00,146.54,146.65,146.51,146.61,14953.0,134.3386,134.4395,134.3111,134.4028,14953.0
2021-08-06 12:55:00,146.6,146.71,146.58,146.69,17078.0,134.3936,134.4945,134.3753,134.4761,17078.0
2021-08-06 13:00:00,146.7,146.79,146.66,146.73,28469.0,134.4853,134.5678,134.4486,134.5128,28469.0
2021-08-06 13:05:00,146.74,146.78,146.65,146.67,17662.0,134.522,134.5587,134.4395,134.4578,17662.0
2021-08-06 13:10:00,146.66,146.73,146.61,146.71,17813.0,134.4486,134.5128,134.4028,134.4945,17813.0
2021-08-06 13:15:00,146.71,146.74,146.61,146.69,23213.0,134.4945,134.522,134.4028,134.4761,23213.0
2021-08-06 13:20:00,146.68,146.71,146.48,146.52,27164.0,134.467,134.4945,134.2836,134.3203,27164.0
2021-08-06 13:25:00,146.52,146.54,146.37,146.4,28160.0,134.3203,134.3386,134.1828,134.2103,28160.0
2021-08-06 13:30:00,146.41,146.51,146.36,146.5,30787.0,134.2195,134.3111,134.1736,134.302,30787.0
2021-08-06 13:35:00,146.5,146.59,146.44,146.49,24372.0,134.302,134.3845,134.247,134.2928,24372.0
2021-08-06 13:40:00,146.47,146.48,146.38,146.4,22562.0,134.2745,134.2836,134.192,134.2103,22562.0
2021-08-06 13:45:00,146.43,146.47,146.37,146.37,19952.0,134.2378,134.2745,134.1828,134.1828,19952.0
2021-08-06 13:50:00,146.38,146.39,146.24,146.26,35994.0,134.192,134.2011,134.0636,134.0819,35994.0
2021-08-06 13:55:00,146.28,146.34,146.17,146.34,28449.0,134.1003,134.1553,133.9994,134.1553,28449.0
2021-08-06 14:00:00,146.34,146.48,146.33,146.44,22674.0,134.1553,134.2836,134.1461,134.247,22674.0
2021-08-06 14:05:00,146.44,146.46,146.39,146.42,19864.0,134.247,134.2653,134.2011,134.2286,19864.0
2021-08-06 14:10:00,146.41,146.44,146.27,146.3,16092.0,134.2195,134.247,134.0911,134.1186,16092.0
2021-08-06 14:15:00,146.3,146.35,146.25,146.34,24415.0,134.1186,134.1645,134.0728,134.1553,24415.0
2021-08-06 14:20:00,146.35,146.35,146.2,146.26,21278.0,134.1645,134.1645,134.0269,134.0819,21278.0
2021-08-06 14:25:00,146.26,146.27,146.12,146.23,22773.0,134.0819,134.0911,133.9536,134.0544,22773.0
2021-08-06 14:30:00,146.23,146.28,146.18,146.21,29726.0,134.0544,134.1003,134.0086,134.0361,29726.0
2021-08-06 14:35:00,146.21,146.3,146.18,146.3,25391.0,134.0361,134.1186,134.0086,134.1186,25391.0
2021-08-06 14:40:00,146.3,146.33,146.18,146.18,35125.0,134.1186,134.1461,134.0086,134.0086,35125.0
2021-08-06 14:45:00,146.19,146.21,146.13,146.14,29016.0,134.0178,134.0361,133.9628,133.9719,29016.0
2021-08-06 14:50:00,146.14,146.22,146.12,146.19,25133.0,133.9719,134.0453,133.9536,134.0178,25133.0
2021-08-06 14:55:00,146.2,146.39,146.19,146.3,34758.0,134.0269,134.2011,134.0178,134.1186,34758.0
2021-08-06 15:00:00,146.3,146.36,146.13,146.16,52136.0,134.1186,134.1736,133.9628,133.9903,52136.0
2021-08-06 15:05:00,146.17,146.29,146.17,146.25,30446.0,133.9994,134.1095,133.9994,134.0728,30446.0
2021-08-06 15:10:00,146.27,146.35,146.26,146.33,36785.0,134.0911,134.1645,134.0819,134.1461,36785.0
2021-08-06 15:15:00,146.33,146.36,146.28,146.33,34523.0,134.1461,134.1736,134.1003,134.1461,34523.0
2021-08-06 15:20:00,146.33,146.34,146.23,146.28,49662.0,134.1461,134.1553,134.0544,134.1003,49662.0
2021-08-06 15:25:00,146.28,146.29,146.23,146.27,18922.0,134.1003,134.1095,134.0544,134.0911,18922.0
2021-08-06 15:30:00,146.28,146.34,146.23,146.23,27680.0,134.1003,134.1553,134.0544,134.0544,27680.0
2021-08-06 15:35:00,146.23,146.32,146.21,146.3,31395.0,134.0544,134.137,134.0361,134.1186,31395.0
2021-08-06 15:40:00,146.29,146.34,146.19,146.21,36853.0,134.1095,134.1553,134.0178,134.0361,36853.0
2021-08-06 15:45:00,146.2,146.23,146.1,146.1,51914.0,134.0269,134.0544,133.9353,133.9353,51914.0
2021-08-06 15:50:00,146.08,146.08,145.92,146.05,143032.0,133.9169,133.9169,133.7703,133.8894,143032.0
2021-08-06 15:55:00,146.07,146.33,146.06,146.33,220801.0,133.9078,134.1461,133.8986,134.1461,220801.0
2021-08-09 09:30:00,146.75,147.12,146.67,146.96,148564.0,134.5311,134.8703,134.4578,134.7237,148564.0
2021-08-09 09:35:00,146.96,146.96,146.32,146.32,55921.0,134.7237,134.7237,134.137,134.137,55921.0
2021-08-09 09:40:00,146.28,146.29,145.75,146.11,69556.0,134.1003,134.1095,133.6144,133.9444,69556.0
2021-08-09 09:45:00,146.12,146.29,145.95,146.11,55235.0,133.9536,134.1095,133.7978,133.9444,55235.0
2021-08-09 09:50:00,146.15,146.35,146.05,146.05,44398.0,133.9811,134.1645,133.8894,133.8894,44398.0
2021-08-09 09:55:00,146.04,146.42,145.96,146.35,65716.0,133.8803,134.2286,133.8069,134.1645,65716.0
2021-08-09 10:00:00,146.38,146.53,146.24,146.25,39756.0,134.192,134.3295,134.0636,134.0728,39756.0
2021-08-09 10:05:00,146.25,146.41,146.04,146.28,48083.0,134.0728,134.2195,133.8803,134.1003,48083.0
2021-08-09 10:10:00,146.28,146.54,146.23,146.4,42618.0,134.1003,134.3386,134.0544,134.2103,42618.0
2021-08-09 10:15:00,146.41,146.5,146.28,146.44,45895.0,134.2195,134.302,134.1003,134.247,45895.0
2021-08-09 10:20:00,146.46,146.72,146.43,146.6,48621.0,134.2653,134.5036,134.2378,134.3936,48621.0
2021-08-09 10:25:00,146.6,146.81,146.56,146.78,40008.0,134.3936,134.5862,134.357,134.5587,40008.0
2021-08-09 10:30:00,146.79,147.0,146.79,146.9,63068.0,134.5678,134.7603,134.5678,134.6687,63068.0
2021-08-09 10:35:00,146.9,147.1,146.89,146.91,63472.0,134.6687,134.852,134.6595,134.6778,63472.0
2021-08-09 10:40:00,146.93,147.16,146.84,146.9,43770.0,134.6962,134.907,134.6137,134.6687,43770.0
2021-08-09 10:45:00,146.89,146.98,146.8,146.8,35873.0,134.6595,134.742,134.577,134.577,35873.0
2021-08-09 10:50:00,146.79,146.86,146.69,146.86,42254.0,134.5678,134.632,134.4761,134.632,42254.0
2021-08-09 10:55:00,146.86,146.98,146.67,146.75,29253.0,134.632,134.742,134.4578,134.5311,29253.0
2021-08-09 11:00:00,146.76,147.01,146.69,146.82,27099.0,134.5403,134.7695,134.4761,134.5953,27099.0
2021-08-09 11:05:00,146.82,146.84,146.63,146.77,25636.0,134.5953,134.6137,134.4211,134.5495,25636.0
2021-08-09 11:10:00,146.79,146.9,146.54,146.59,26280.0,134.5678,134.6687,134.3386,134.3845,26280.0
2021-08-09 11:15:00,146.58,146.88,146.5,146.88,32384.0,134.3753,134.6503,134.302,134.6503,32384.0
2021-08-09 11:20:00,146.87,146.89,146.58,146.63,21392.0,134.6412,134.6595,134.3753,134.4211,21392.0
2021-08-09 11:25:00,146.62,146.79,146.57,146.76,31519.0,134.412,134.5678,134.3661,134.5403,31519.0
2021-08-09 11:30:00,146.78,146.8,146.66,146.75,22317.0,134.5587,134.577,134.4486,134.5311,22317.0
2021-08-09 11:35:00,146.73,146.83,146.71,146.8,38489.0,134.5128,134.6045,134.4945,134.577,38489.0
2021-08-09 11:40:00,146.8,146.98,146.79,146.93,33495.0,134.577,134.742,134.5678,134.6962,33495.0
2021-08-09 11:45:00,146.95,147.12,146.92,147.1,42112.0,134.7145,134.8703,134.687,134.852,42112.0
2021-08-09 11:50:00,147.11,147.27,147.09,147.27,23170.0,134.8612,135.0079,134.8428,135.0079,23170.0
2021-08-09 11:55:00,147.27,147.5,147.14,147.49,40726.0,135.0079,135.2187,134.8887,135.2095,40726.0
2021-08-09 12:00:00,147.51,147.72,147.46,147.5,42511.0,135.2279,135.4204,135.182,135.2187,42511.0
2021-08-09 12:05:00,147.5,147.55,147.42,147.47,27791.0,135.2187,135.2645,135.1454,135.1912,27791.0
2021-08-09 12:10:00,147.49,147.55,147.43,147.52,17005.0,135.2095,135.2645,135.1545,135.237,17005.0
2021-08-09 12:15:00,147.5,147.54,147.43,147.44,26224.0,135.2187,135.2554,135.1545,135.1637,26224.0
2021-08-09 12:20:00,147.44,147.44,147.31,147.39,19957.0,135.1637,135.1637,135.0445,135.1179,19957.0
2021-08-09 12:25:00,147.39,147.5,147.29,147.31,28185.0,135.1179,135.2187,135.0262,135.0445,28185.0
2021-08-09 12:30:00,147.31,147.41,147.28,147.3,21285.0,135.0445,135.1362,135.017,135.0354,21285.0
2021-08-09 12:35:00,147.31,147.32,147.19,147.23,22652.0,135.0445,135.0537,134.9345,134.9712,22652.0
2021-08-09 12:40:00,147.22,147.26,147.16,147.21,18700.0,134.962,134.9987,134.907,134.9528,18700.0
2021-08-09 12:45:00,147.21,147.24,147.09,147.11,21364.0,134.9528,134.9804,134.8428,134.8612,21364.0
2021-08-09 12:50:00,147.11,147.15,147.06,147.08,14956.0,134.8612,134.8978,134.8153,134.8337,14956.0
2021-08-09 12:55:00,147.07,147.12,147.02,147.1,16571.0,134.8245,134.8703,134.7787,134.852,16571.0
2021-08-09 13:00:00,147.11,147.13,147.05,147.08,16424.0,134.8612,134.8795,134.8062,134.8337,16424.0
2021-08-09 13:05:00,147.09,147.12,147.05,147.06,24478.0,134.8428,134.8703,134.8062,134.8153,24478.0
2021-08-09 13:10:00,147.08,147.16,147.02,147.03,17572.0,134.8337,134.907,134.7787,134.7878,17572.0
2021-08-09 13:15:00,147.03,147.03,146.87,146.89,16887.0,134.7878,134.7878,134.6412,134.6595,16887.0
2021-08-09 13:20:00,146.9,146.97,146.88,146.96,22119.0,134.6687,134.7328,134.6503,134.7237,22119.0
2021-08-09 13:25:00,146.95,146.97,146.9,146.91,18275.0,134.7145,134.7328,134.6687,134.6778,18275.0
2021-08-09 13:30:00,146.91,146.97,146.87,146.96,18095.0,134.6778,134.7328,134.6412,134.7237,18095.0
2021-08-09 13:35:00,146.95,147.06,146.89,147.06,18471.0,134.7145,134.8153,134.6595,134.8153,18471.0
2021-08-09 13:40:00,147.06,147.12,147.02,147.12,14729.0,134.8153,134.8703,134.7787,134.8703,14729.0
2021-08-09 13:45:00,147.12,147.18,147.03,147.04,25686.0,134.8703,134.9253,134.7878,134.797,25686.0
2021-08-09 13:50:00,147.05,147.06,146.98,147.01,17386.0,134.8062,134.8153,134.742,134.7695,17386.0
2021-08-09 13:55:00,147.02,147.07,146.99,147.06,17848.0,134.7787,134.8245,134.7512,134.8153,17848.0
2021-08-09 14:00:00,147.06,147.11,146.99,147.02,20465.0,134.8153,134.8612,134.7512,134.7787,20465.0
2021-08-09 14:05:00,147.02,147.12,147.0,147.1,34855.0,134.7787,134.8703,134.7603,134.852,34855.0
2021-08-09 14:10:00,147.09,147.1,146.97,146.98,24412.0,134.8428,134.852,134.7328,134.742,24412.0
2021-08-09 14:15:00,146.98,147.05,146.95,147.05,20039.0,134.742,134.8062,134.7145,134.8062,20039.0
2021-08-09 14:20:00,147.05,147.09,147.03,147.05,16260.0,134.8062,134.8428,134.7878,134.8062,16260.0
2021-08-09 14:25:00,147.06,147.25,147.05,147.24,46769.0,134.8153,134.9895,134.8062,134.9804,46769.0
2021-08-09 14:30:00,147.25,147.36,147.21,147.36,25980.0,134.9895,135.0904,134.9528,135.0904,25980.0
2021-08-09 14:35:00,147.36,147.37,147.24,147.28,23411.0,135.0904,135.0995,134.9804,135.017,23411.0
2021-08-09 14:40:00,147.28,147.29,147.1,147.11,32629.0,135.017,135.0262,134.852,134.8612,32629.0
2021-08-09 14:45:00,147.11,147.13,147.05,147.12,16427.0,134.8612,134.8795,134.8062,134.8703,16427.0
2021-08-09 14:50:00,147.1,147.19,147.08,147.15,20918.0,134.852,134.9345,134.8337,134.8978,20918.0
2021-08-09 14:55:00,147.16,147.2,147.15,147.17,19106.0,134.907,134.9437,134.8978,134.9162,19106.0
2021-08-09 15:00:00,147.18,147.21,147.09,147.12,26300.0,134.9253,134.9528,134.8428,134.8703,26300.0
2021-08-09 15:05:00,147.11,147.12,147.02,147.03,14095.0,134.8612,134.8703,134.7787,134.7878,14095.0
2021-08-09 15:10:00,147.02,147.03,146.95,147.03,23709.0,134.7787,134.7878,134.7145,134.7878,23709.0
2021-08-09 15:15:00,147.03,147.05,146.96,147.02,22412.0,134.7878,134.8062,134.7237,134.7787,22412.0
2021-08-09 15:20:00,147.03,147.05,146.98,147.03,18173.0,134.7878,134.8062,134.742,134.7878,18173.0
2021-08-09 15:25:00,147.03,147.2,147.03,147.2,55834.0,134.7878,134.9437,134.7878,134.9437,55834.0
2021-08-09 15:30:00,147.2,147.27,147.09,147.14,42249.0,134.9437,135.0079,134.8428,134.8887,42249.0
2021-08-09 15:35:00,147.13,147.21,147.08,147.18,30324.0,134.8795,134.9528,134.8337,134.9253,30324.0
2021-08-09 15:40:00,147.19,147.23,147.14,147.22,36674.0,134.9345,134.9712,134.8887,134.962,36674.0
2021-08-09 15:45:00,147.21,147.22,147.12,147.16,60316.0,134.9528,134.962,134.8703,134.907,60316.0
2021-08-09 15:50:00,147.16,147.16,146.93,146.97,160778.0,134.907,134.907,134.6962,134.7328,160778.0
2021-08-09 15:55:00,146.98,147.01,146.82,146.92,165415.0,134.742,134.7695,134.5953,134.687,165415.0
2021-08-10 09:30:00,147.32,147.5,147.02,147.32,146791.0,135.0537,135.2187,134.7787,135.0537,146791.0
2021-08-10 09:35:00,147.32,147.36,146.65,146.71,45898.0,135.0537,135.0904,134.4395,134.4945,45898.0
2021-08-10 09:40:00,146.69,146.71,146.31,146.5,50674.0,134.4761,134.4945,134.1278,134.302,50674.0
2021-08-10 09:45:00,146.51,146.68,146.44,146.55,61105.0,134.3111,134.467,134.247,134.3478,61105.0
2021-08-10 09:50:00,146.57,146.86,146.56,146.64,52353.0,134.3661,134.632,134.357,134.4303,52353.0
2021-08-10 09:55:00,146.66,146.77,146.46,146.46,34045.0,134.4486,134.5495,134.2653,134.2653,34045.0
2021-08-10 10:00:00,146.53,146.74,146.38,146.38,61825.0,134.3295,134.522,134.192,134.192,61825.0
2021-08-10 10:05:00,146.35,146.51,146.3,146.35,39625.0,134.1645,134.3111,134.1186,134.1645,39625.0
2021-08-10 10:10:00,146.35,146.49,146.12,146.44,66941.0,134.1645,134.2928,133.9536,134.247,66941.0
2021-08-10 10:15:00,146.43,146.47,146.11,146.12,39188.0,134.2378,134.2745,133.9444,133.9536,39188.0
2021-08-10 10:20:00,146.13,146.23,146.1,146.23,41523.0,133.9628,134.0544,133.9353,134.0544,41523.0
2021-08-10 10:25:00,146.25,146.33,146.04,146.05,36687.0,134.0728,134.1461,133.8803,133.8894,36687.0
2021-08-10 10:30:00,146.06,146.07,145.41,145.47,57024.0,133.8986,133.9078,133.3027,133.3577,57024.0
2021-08-10 10:35:00,145.46,145.56,145.33,145.37,39825.0,133.3486,133.4402,133.2294,133.2661,39825.0
2021-08-10 10:40:00,145.34,145.36,144.84,145.07,83974.0,133.2386,133.2569,132.7802,132.991,83974.0
2021-08-10 10:45:00,145.08,145.43,144.96,145.34,30073.0,133.0002,133.3211,132.8902,133.2386,30073.0
2021-08-10 10:50:00,145.3,145.46,145.07,145.46,37237.0,133.2019,133.3486,132.991,133.3486,37237.0
2021-08-10 10:55:00,145.46,145.59,145.36,145.59,43053.0,133.3486,133.4677,133.2569,133.4677,43053.0
2021-08-10 11:00:00,145.58,145.58,145.26,145.38,27275.0,133.4586,133.4586,133.1652,133.2752,27275.0
2021-08-10 11:05:00,145.4,145.52,145.31,145.33,39765.0,133.2936,133.4036,133.211,133.2294,39765.0
2021-08-10 11:10:00,145.31,145.43,145.18,145.24,33356.0,133.211,133.3211,133.0919,133.1469,33356.0
2021-08-10 11:15:00,145.24,145.35,145.16,145.2,49366.0,133.1469,133.2477,133.0735,133.1102,49366.0
2021-08-10 11:20:00,145.18,145.6,145.15,145.59,25358.0,133.0919,133.4769,133.0644,133.4677,25358.0
2021-08-10 11:25:00,145.59,145.74,145.48,145.71,19440.0,133.4677,133.6052,133.3669,133.5777,19440.0
2021-08-10 11:30:00,145.69,145.76,145.57,145.66,37235.0,133.5594,133.6236,133.4494,133.5319,37235.0
2021-08-10 11:35:00,145.65,145.74,145.57,145.74,28073.0,133.5227,133.6052,133.4494,133.6052,28073.0
2021-08-10 11:40:00,145.76,145.82,145.59,145.66,27422.0,133.6236,133.6786,133.4677,133.5319,27422.0
2021-08-10 11:45:00,145.67,145.74,145.51,145.51,35510.0,133.5411,133.6052,133.3944,133.3944,35510.0
2021-08-10 11:50:00,145.55,145.55,145.33,145.44,27984.0,133.4311,133.4311,133.2294,133.3302,27984.0
2021-08-10 11:55:00,145.46,145.46,145.2,145.27,21168.0,133.3486,133.3486,133.1102,133.1744,21168.0
2021-08-10 12:00:00,145.31,145.56,145.26,145.47,26267.0,133.211,133.4402,133.1652,133.3577,26267.0
2021-08-10 12:05:00,145.48,145.62,145.48,145.6,10157.0,133.3669,133.4952,133.3669,133.4769,10157.0
2021-08-10 12:10:00,145.6,145.66,145.57,145.64,17934.0,133.4769,133.5319,133.4494,133.5136,17934.0
2021-08-10 12:15:00,145.65,145.89,145.59,145.87,19322.0,133.5227,133.7428,133.4677,133.7244,19322.0
2021-08-10 12:20:00,145.88,146.06,145.88,146.04,30186.0,133.7336,133.8986,133.7336,133.8803,30186.0
2021-08-10 12:25:00,146.08,146.1,145.85,145.86,26488.0,133.9169,133.9353,133.7061,133.7153,26488.0
2021-08-10 12:30:00,145.85,145.86,145.57,145.61,18599.0,133.7061,133.7153,133.4494,133.4861,18599.0
2021-08-10 12:35:00,145.63,145.73,145.62,145.62,18492.0,133.5044,133.5961,133.4952,133.4952,18492.0
2021-08-10 12:40:00,145.61,145.64,145.51,145.59,11684.0,133.4861,133.5136,133.3944,133.4677,11684.0
2021-08-10 12:45:00,145.61,145.67,145.59,145.64,12018.0,133.4861,133.5411,133.4677,133.5136,12018.0
2021-08-10 12:50:00,145.67,145.7,145.59,145.65,11355.0,133.5411,133.5686,133.4677,133.5227,11355.0
2021-08-10 12:55:00,145.65,145.67,145.52,145.55,12305.0,133.5227,133.5411,133.4036,133.4311,12305.0
2021-08-10 13:00:00,145.55,145.62,145.53,145.61,14952.0,133.4311,133.4952,133.4127,133.4861,14952.0
2021-08-10 13:05:00,145.6,145.7,145.54,145.65,12884.0,133.4769,133.5686,133.4219,133.5227,12884.0
2021-08-10 13:10:00,145.66,145.76,145.6,145.67,13064.0,133.5319,133.6236,133.4769,133.5411,13064.0
2021-08-10 13:15:00,145.69,145.82,145.68,145.75,13957.0,133.5594,133.6786,133.5502,133.6144,13957.0
2021-08-10 13:20:00,145.69,145.74,145.66,145.71,11935.0,133.5594,133.6052,133.5319,133.5777,11935.0
2021-08-10 13:25:00,145.69,145.72,145.58,145.62,17696.0,133.5594,133.5869,133.4586,133.4952,17696.0
2021-08-10 13:30:00,145.63,145.65,145.55,145.61,14280.0,133.5044,133.5227,133.4311,133.4861,14280.0
2021-08-10 13:35:00,145.6,145.62,145.5,145.52,19817.0,133.4769,133.4952,133.3852,133.4036,19817.0
2021-08-10 13:40:00,145.53,145.56,145.45,145.46,18365.0,133.4127,133.4402,133.3394,133.3486,18365.0
2021-08-10 13:45:00,145.44,145.49,142.4,145.47,106852.0,133.3302,133.3761,130.5433,133.3577,106852.0
2021-08-10 13:50:00,145.49,145.59,145.46,145.58,20438.0,133.3761,133.4677,133.3486,133.4586,20438.0
2021-08-10 13:55:00,145.6,145.78,145.55,145.78,28479.0,133.4769,133.6419,133.4311,133.6419,28479.0
2021-08-10 14:00:00,145.77,145.88,145.61,145.61,36202.0,133.6327,133.7336,133.4861,133.4861,36202.0
2021-08-10 14:05:00,145.56,145.57,145.43,145.48,12416.0,133.4402,133.4494,133.3211,133.3669,12416.0
2021-08-10 14:10:00,145.49,145.5,145.37,145.44,17040.0,133.3761,133.3852,133.2661,133.3302,17040.0
2021-08-10 14:15:00,145.44,145.55,145.37,145.53,27602.0,133.3302,133.4311,133.2661,133.4127,27602.0
2021-08-10 14:20:00,145.51,145.65,145.46,145.65,11762.0,133.3944,133.5227,133.3486,133.5227,11762.0
2021-08-10 14:25:00,145.63,145.82,145.63,145.76,9810.0,133.5044,133.6786,133.5044,133.6236,9810.0
2021-08-10 14:30:00,145.78,145.86,145.74,145.83,9016.0,133.6419,133.7153,133.6052,133.6878,9016.0
2021-08-10 14:35:00,145.86,145.92,145.81,145.89,57554.0,133.7153,133.7703,133.6694,133.7428,57554.0
2021-08-10 14:40:00,145.89,145.95,145.82,145.95,15113.0,133.7428,133.7978,133.6786,133.7978,15113.0
2021-08-10 14:45:00,145.95,145.99,145.91,145.98,17378.0,133.7978,133.8344,133.7611,133.8253,17378.0
2021-08-10 14:50:00,145.97,145.98,145.83,145.89,9297.0,133.8161,133.8253,133.6878,133.7428,9297.0
2021-08-10 14:55:00,145.9,146.02,145.89,145.99,14754.0,133.7519,133.8619,133.7428,133.8344,14754.0
2021-08-10 15:00:00,145.98,146.08,145.95,145.98,21843.0,133.8253,133.9169,133.7978,133.8253,21843.0
2021-08-10 15:05:00,145.96,146.02,145.93,146.0,15228.0,133.8069,133.8619,133.7794,133.8436,15228.0
2021-08-10 15:10:00,145.98,146.03,145.94,145.99,22818.0,133.8253,133.8711,133.7886,133.8344,22818.0
2021-08-10 15:15:00,145.97,146.02,145.94,146.02,23351.0,133.8161,133.8619,133.7886,133.8619,23351.0
2021-08-10 15:20:00,146.02,146.14,146.01,146.09,27720.0,133.8619,133.9719,133.8528,133.9261,27720.0
2021-08-10 15:25:00,146.09,146.13,146.05,146.13,20982.0,133.9261,133.9628,133.8894,133.9628,20982.0
2021-08-10 15:30:00,146.13,146.15,146.01,146.03,34546.0,133.9628,133.9811,133.8528,133.8711,34546.0
2021-08-10 15:35:00,146.04,146.05,145.92,145.96,32346.0,133.8803,133.8894,133.7703,133.8069,32346.0
2021-08-10 15:40:00,145.96,146.12,145.96,145.98,45030.0,133.8069,133.9536,133.8069,133.8253,45030.0
2021-08-10 15:45:00,145.98,146.02,145.84,145.88,36053.0,133.8253,133.8619,133.6969,133.7336,36053.0
2021-08-10 15:50:00,145.89,145.9,145.76,145.77,85145.0,133.7428,133.7519,133.6236,133.6327,85145.0
2021-08-10 15:55:00,145.78,145.97,145.66,145.91,194942.0,133.6419,133.8161,133.5319,133.7611,194942.0
2021-08-11 09:30:00,146.4,146.79,146.06,146.67,149228.0,134.2103,134.5678,133.8986,134.4578,149228.0
2021-08-11 09:35:00,146.66,146.71,145.91,146.06,43700.0,134.4486,134.4945,133.7611,133.8986,43700.0
2021-08-11 09:40:00,146.08,146.35,146.03,146.17,59677.0,133.9169,134.1645,133.8711,133.9994,59677.0
2021-08-11 09:45:00,146.18,146.27,145.92,146.17,50707.0,134.0086,134.0911,133.7703,133.9994,50707.0
2021-08-11 09:50:00,146.18,146.23,145.89,146.1,48057.0,134.0086,134.0544,133.7428,133.9353,48057.0
2021-08-11 09:55:00,146.1,146.29,146.1,146.18,42040.0,133.9353,134.1095,133.9353,134.0086,42040.0
2021-08-11 10:00:00,146.21,146.41,146.18,146.29,32548.0,134.0361,134.2195,134.0086,134.1095,32548.0
2021-08-11 10:05:00,146.22,146.29,145.87,145.93,47739.0,134.0453,134.1095,133.7244,133.7794,47739.0
2021-08-11 10:10:00,145.91,146.06,145.7,145.81,63774.0,133.7611,133.8986,133.5686,133.6694,63774.0
2021-08-11 10:15:00,145.83,145.94,145.75,145.77,42883.0,133.6878,133.7886,133.6144,133.6327,42883.0
2021-08-11 10:20:00,145.76,145.81,145.6,145.72,50947.0,133.6236,133.6694,133.4769,133.5869,50947.0
2021-08-11 10:25:00,145.74,145.78,145.44,145.45,24224.0,133.6052,133.6419,133.3302,133.3394,24224.0
2021-08-11 10:30:00,145.42,145.52,145.26,145.38,44188.0,133.3119,133.4036,133.1652,133.2752,44188.0
2021-08-11 10:35:00,145.38,145.49,145.19,145.22,41906.0,133.2752,133.3761,133.101,133.1285,41906.0
2021-08-11 10:40:00,145.21,145.39,145.19,145.38,104336.0,133.1194,133.2844,133.101,133.2752,104336.0
2021-08-11 10:45:00,145.38,145.46,145.27,145.42,56505.0,133.2752,133.3486,133.1744,133.3119,56505.0
2021-08-11 10:50:00,145.44,145.66,145.43,145.49,64141.0,133.3302,133.5319,133.3211,133.3761,64141.0
2021-08-11 10:55:00,145.47,145.49,145.24,145.24,39760.0,133.3577,133.3761,133.1469,133.1469,39760.0
2021-08-11 11:00:00,145.24,145.29,144.88,144.91,42056.0,133.1469,133.1927,132.8169,132.8444,42056.0
2021-08-11 11:05:00,144.92,145.0,144.79,144.89,32342.0,132.8535,132.9269,132.7343,132.826,32342.0
2021-08-11 11:10:00,144.86,145.09,144.73,144.75,35161.0,132.7985,133.0094,132.6793,132.6977,35161.0
2021-08-11 11:15:00,144.75,144.79,144.4,144.59,85776.0,132.6977,132.7343,132.3768,132.551,85776.0
2021-08-11 11:20:00,144.59,144.81,144.59,144.74,52379.0,132.551,132.7527,132.551,132.6885,52379.0
2021-08-11 11:25:00,144.73,144.81,144.65,144.71,65370.0,132.6793,132.7527,132.606,132.661,65370.0
2021-08-11 11:30:00,144.71,145.16,144.67,145.15,69547.0,132.661,133.0735,132.6243,133.0644,69547.0
2021-08-11 11:35:00,145.15,145.25,145.05,145.09,40987.0,133.0644,133.156,132.9727,133.0094,40987.0
2021-08-11 11:40:00,145.13,145.19,144.86,144.89,17636.0,133.046,133.101,132.7985,132.826,17636.0
2021-08-11 11:45:00,144.9,144.94,144.76,144.78,20134.0,132.8352,132.8719,132.7068,132.7252,20134.0
2021-08-11 11:50:00,144.75,144.96,144.66,144.89,25551.0,132.6977,132.8902,132.6152,132.826,25551.0
2021-08-11 11:55:00,144.88,145.09,144.85,145.06,46817.0,132.8169,133.0094,132.7893,132.9819,46817.0
2021-08-11 12:00:00,145.09,145.5,145.05,145.45,54634.0,133.0094,133.3852,132.9727,133.3394,54634.0
2021-08-11 12:05:00,145.46,145.54,145.18,145.52,55071.0,133.3486,133.4219,133.0919,133.4036,55071.0
2021-08-11 12:10:00,145.52,145.54,145.22,145.34,23187.0,133.4036,133.4219,133.1285,133.2386,23187.0
2021-08-11 12:15:00,145.33,145.46,145.28,145.38,18929.0,133.2294,133.3486,133.1835,133.2752,18929.0
2021-08-11 12:20:00,145.38,145.4,145.24,145.38,7646.0,133.2752,133.2936,133.1469,133.2752,7646.0
2021-08-11 12:25:00,145.4,145.58,145.29,145.5,32743.0,133.2936,133.4586,133.1927,133.3852,32743.0
2021-08-11 12:30:00,145.48,145.63,145.41,145.63,22895.0,133.3669,133.5044,133.3027,133.5044,22895.0
2021-08-11 12:35:00,145.63,145.67,145.55,145.67,12128.0,133.5044,133.5411,133.4311,133.5411,12128.0
2021-08-11 12:40:00,145.69,145.73,145.53,145.6,14845.0,133.5594,133.5961,133.4127,133.4769,14845.0
2021-08-11 12:45:00,145.63,145.72,145.58,145.6,9548.0,133.5044,133.5869,133.4586,133.4769,9548.0
2021-08-11 12:50:00,145.61,145.62,145.46,145.46,11146.0,133.4861,133.4952,133.3486,133.3486,11146.0
2021-08-11 12:55:00,145.49,145.51,145.39,145.44,16009.0,133.3761,133.3944,133.2844,133.3302,16009.0
2021-08-11 13:00:00,145.46,145.74,145.45,145.7,20391.0,133.3486,133.6052,133.3394,133.5686,20391.0
2021-08-11 13:05:00,145.71,145.87,145.7,145.86,20312.0,133.5777,133.7244,133.5686,133.7153,20312.0
2021-08-11 13:10:00,145.83,146.0,145.83,145.93,37283.0,133.6878,133.8436,133.6878,133.7794,37283.0
2021-08-11 13:15:00,145.93,145.95,145.73,145.83,19186.0,133.7794,133.7978,133.5961,133.6878,19186.0
2021-08-11 13:20:00,145.83,145.9,145.74,145.87,25592.0,133.6878,133.7519,133.6052,133.7244,25592.0
2021-08-11 13:25:00,145.87,145.89,145.79,145.84,20844.0,133.7244,133.7428,133.6511,133.6969,20844.0
2021-08-11 13:30:00,145.84,145.92,145.78,145.88,21269.0,133.6969,133.7703,133.6419,133.7336,21269.0
2021-08-11 13:35:00,145.87,145.9,145.61,145.64,24738.0,133.7244,133.7519,133.4861,133.5136,24738.0
2021-08-11 13:40:00,145.66,145.83,145.64,145.67,12553.0,133.5319,133.6878,133.5136,133.5411,12553.0
2021-08-11 13:45:00,145.68,145.71,145.61,145.62,12449.0,133.5502,133.5777,133.4861,133.4952,12449.0
2021-08-11 13:50:00,145.6,145.67,145.57,145.63,12939.0,133.4769,133.5411,133.4494,133.5044,12939.0
2021-08-11 13:55:00,145.66,145.76,145.65,145.72,14160.0,133.5319,133.6236,133.5227,133.5869,14160.0
2021-08-11 14:00:00,145.73,145.83,145.63,145.81,21100.0,133.5961,133.6878,133.5044,133.6694,21100.0
2021-08-11 14:05:00,145.82,145.96,145.82,145.94,12581.0,133.6786,133.8069,133.6786,133.7886,12581.0
2021-08-11 14:10:00,145.94,145.97,145.89,145.9,15328.0,133.7886,133.8161,133.7428,133.7519,15328.0
2021-08-11 14:15:00,145.9,145.92,145.8,145.82,15022.0,133.7519,133.7703,133.6602,133.6786,15022.0
2021-08-11 14:20:00,145.81,145.87,145.76,145.87,12880.0,133.6694,133.7244,133.6236,133.7244,12880.0
2021-08-11 14:25:00,145.87,145.96,145.84,145.96,20361.0,133.7244,133.8069,133.6969,133.8069,20361.0
2021-08-11 14:30:00,145.97,146.04,145.82,145.84,32960.0,133.8161,133.8803,133.6786,133.6969,32960.0
2021-08-11 14:35:00,145.84,145.93,145.83,145.93,12570.0,133.6969,133.7794,133.6878,133.7794,12570.0
2021-08-11 14:40:00,145.92,146.09,145.9,146.01,22051.0,133.7703,133.9261,133.7519,133.8528,22051.0
2021-08-11 14:45:00,146.01,146.03,145.94,145.99,15436.0,133.8528,133.8711,133.7886,133.8344,15436.0
2021-08-11 14:50:00,146.0,146.06,145.97,146.01,18728.0,133.8436,133.8986,133.8161,133.8528,18728.0
2021-08-11 14:55:00,146.0,146.11,145.99,146.08,17682.0,133.8436,133.9444,133.8344,133.9169,17682.0
2021-08-11 15:00:00,146.11,146.12,145.96,146.04,22247.0,133.9444,133.9536,133.8069,133.8803,22247.0
2021-08-11 15:05:00,146.02,146.15,146.02,146.11,18508.0,133.8619,133.9811,133.8619,133.9444,18508.0
2021-08-11 15:10:00,146.11,146.27,146.11,146.26,46054.0,133.9444,134.0911,133.9444,134.0819,46054.0
2021-08-11 15:15:00,146.26,146.28,146.08,146.13,19967.0,134.0819,134.1003,133.9169,133.9628,19967.0
2021-08-11 15:20:00,146.12,146.2,146.09,146.19,21852.0,133.9536,134.0269,133.9261,134.0178,21852.0
2021-08-11 15:25:00,146.19,146.24,146.16,146.18,27287.0,134.0178,134.0636,133.9903,134.0086,27287.0
2021-08-11 15:30:00,146.18,146.29,146.13,146.25,36608.0,134.0086,134.1095,133.9628,134.0728,36608.0
2021-08-11 15:35:00,146.24,146.29,146.09,146.12,43511.0,134.0636,134.1095,133.9261,133.9536,43511.0
2021-08-11 15:40:00,146.12,146.29,146.12,146.19,38647.0,133.9536,134.1095,133.9536,134.0178,38647.0
2021-08-11 15:45:00,146.2,146.36,146.19,146.28,52401.0,134.0269,134.1736,134.0178,134.1003,52401.0
2021-08-11 15:50:00,146.27,146.68,146.23,146.6,183137.0,134.0911,134.467,134.0544,134.3936,183137.0
2021-08-11 15:55:00,146.6,146.75,146.59,146.71,345523.0,134.3936,134.5311,134.3845,134.4945,345523.0
2021-08-12 09:30:00,147.76,148.0,147.03,147.65,247536.0,135.4571,135.6771,134.7878,135.3562,247536.0
2021-08-12 09:35:00,147.59,147.73,146.81,146.98,123449.0,135.3012,135.4296,134.5862,134.742,123449.0
2021-08-12 09:40:00,146.94,147.0,146.45,146.81,125911.0,134.7053,134.7603,134.2561,134.5862,125911.0
2021-08-12 09:45:00,146.78,147.29,146.58,147.0,126754.0,134.5587,135.0262,134.3753,134.7603,126754.0
2021-08-12 09:50:00,147.01,147.02,146.39,146.43,73723.0,134.7695,134.7787,134.2011,134.2378,73723.0
2021-08-12 09:55:00,146.44,147.04,146.43,146.8,70137.0,134.247,134.797,134.2378,134.577,70137.0
2021-08-12 10:00:00,146.84,146.88,146.44,146.65,65519.0,134.6137,134.6503,134.247,134.4395,65519.0
2021-08-12 10:05:00,146.61,146.75,146.45,146.72,78405.0,134.4028,134.5311,134.2561,134.5036,78405.0
2021-08-12 10:10:00,146.73,147.48,146.72,147.29,137386.0,134.5128,135.2004,134.5036,135.0262,137386.0
2021-08-12 10:15:00,147.28,147.86,147.26,147.86,139860.0,135.017,135.5487,134.9987,135.5487,139860.0
2021-08-12 10:20:00,147.85,147.97,147.67,147.7,81044.0,135.5396,135.6496,135.3745,135.402,81044.0
2021-08-12 10:25:00,147.7,147.87,147.49,147.61,69659.0,135.402,135.5579,135.2095,135.3195,69659.0
2021-08-12 10:30:00,147.58,147.65,147.39,147.53,46222.0,135.292,135.3562,135.1179,135.2462,46222.0
2021-08-12 10:35:00,147.53,147.71,147.4,147.49,64754.0,135.2462,135.4112,135.127,135.2095,64754.0
2021-08-12 10:40:00,147.49,147.53,146.92,146.94,74301.0,135.2095,135.2462,134.687,134.7053,74301.0
2021-08-12 10:45:00,146.95,147.23,146.86,147.23,105308.0,134.7145,134.9712,134.632,134.9712,105308.0
2021-08-12 10:50:00,147.24,147.42,147.14,147.25,56497.0,134.9804,135.1454,134.8887,134.9895,56497.0
2021-08-12 10:55:00,147.27,147.27,147.08,147.18,36442.0,135.0079,135.0079,134.8337,134.9253,36442.0
2021-08-12 11:00:00,147.18,147.27,146.94,146.95,40393.0,134.9253,135.0079,134.7053,134.7145,40393.0
2021-08-12 11:05:00,146.97,147.05,146.89,147.02,26544.0,134.7328,134.8062,134.6595,134.7787,26544.0
2021-08-12 11:10:00,147.02,147.06,146.79,146.98,60187.0,134.7787,134.8153,134.5678,134.742,60187.0
2021-08-12 11:15:00,146.97,147.34,146.96,147.27,80532.0,134.7328,135.072,134.7237,135.0079,80532.0
2021-08-12 11:20:00,147.31,147.54,147.31,147.38,47437.0,135.0445,135.2554,135.0445,135.1087,47437.0
2021-08-12 11:25:00,147.41,147.6,147.39,147.52,36504.0,135.1362,135.3104,135.1179,135.237,36504.0
2021-08-12 11:30:00,147.51,147.81,147.42,147.74,35076.0,135.2279,135.5029,135.1454,135.4387,35076.0
2021-08-12 11:35:00,147.71,147.8,147.62,147.79,29705.0,135.4112,135.4937,135.3287,135.4846,29705.0
2021-08-12 11:40:00,147.79,147.91,147.76,147.87,35717.0,135.4846,135.5946,135.4571,135.5579,35717.0
2021-08-12 11:45:00,147.91,147.95,147.85,147.94,40628.0,135.5946,135.6312,135.5396,135.6221,40628.0
2021-08-12 11:50:00,147.93,148.0,147.86,147.89,69802.0,135.6129,135.6771,135.5487,135.5762,69802.0
2021-08-12 11:55:00,147.85,147.9,147.61,147.63,26177.0,135.5396,135.5854,135.3195,135.3379,26177.0
2021-08-12 12:00:00,147.62,147.62,147.18,147.21,33374.0,135.3287,135.3287,134.9253,134.9528,33374.0
2021-08-12 12:05:00,147.22,147.43,147.21,147.36,54780.0,134.962,135.1545,134.9528,135.0904,54780.0
2021-08-12 12:10:00,147.36,147.58,147.33,147.56,45496.0,135.0904,135.292,135.0629,135.2737,45496.0
2021-08-12 12:15:00,147.57,147.67,147.51,147.62,31288.0,135.2829,135.3745,135.2279,135.3287,31288.0
2021-08-12 12:20:00,147.61,147.65,147.37,147.4,15841.0,135.3195,135.3562,135.0995,135.127,15841.0
2021-08-12 12:25:00,147.41,147.43,147.3,147.3,19186.0,135.1362,135.1545,135.0354,135.0354,19186.0
2021-08-12 12:30:00,147.28,147.38,147.2,147.21,21257.0,135.017,135.1087,134.9437,134.9528,21257.0
2021-08-12 12:35:00,147.22,147.24,147.11,147.11,24841.0,134.962,134.9804,134.8612,134.8612,24841.0
2021-08-12 12:40:00,147.12,147.14,146.9,146.92,42340.0,134.8703,134.8887,134.6687,134.687,42340.0
2021-08-12 12:45:00,146.94,147.12,146.94,147.11,36007.0,134.7053,134.8703,134.7053,134.8612,36007.0
2021-08-12 12:50:00,147.12,147.32,147.11,147.29,35034.0,134.8703,135.0537,134.8612,135.0262,35034.0
2021-08-12 12:55:00,147.27,147.35,147.12,147.13,25623.0,135.0079,135.0812,134.8703,134.8795,25623.0
2021-08-12 13:00:00,147.14,147.26,147.11,147.22,20813.0,134.8887,134.9987,134.8612,134.962,20813.0
2021-08-12 13:05:00,147.22,147.29,147.18,147.25,16836.0,134.962,135.0262,134.9253,134.9895,16836.0
2021-08-12 13:10:00,147.27,147.31,147.26,147.28,10715.0,135.0079,135.0445,134.9987,135.017,10715.0
2021-08-12 13:15:00,147.28,147.32,147.15,147.21,11912.0,135.017,135.0537,134.8978,134.9528,11912.0
2021-08-12 13:20:00,147.21,147.24,147.09,147.14,11787.0,134.9528,134.9804,134.8428,134.8887,11787.0
2021-08-12 13:25:00,147.12,147.2,147.12,147.16,18209.0,134.8703,134.9437,134.8703,134.907,18209.0
2021-08-12 13:30:00,147.18,147.23,147.16,147.2,10030.0,134.9253,134.9712,134.907,134.9437,10030.0
2021-08-12 13:35:00,147.19,147.22,147.13,147.15,16814.0,134.9345,134.962,134.8795,134.8978,16814.0
2021-08-12 13:40:00,147.18,147.2,147.03,147.11,16044.0,134.9253,134.9437,134.7878,134.8612,16044.0
2021-08-12 13:45:00,147.11,147.11,146.98,147.01,19155.0,134.8612,134.8612,134.742,134.7695,19155.0
2021-08-12 13:50:00,146.99,147.09,146.97,147.06,18806.0,134.7512,134.8428,134.7328,134.8153,18806.0
2021-08-12 13:55:00,147.09,147.09,147.04,147.07,14382.0,134.8428,134.8428,134.797,134.8245,14382.0
2021-08-12 14:00:00,147.05,147.06,147.0,147.03,16207.0,134.8062,134.8153,134.7603,134.7878,16207.0
2021-08-12 14:05:00,147.02,147.06,146.94,147.06,23563.0,134.7787,134.8153,134.7053,134.8153,23563.0
2021-08-12 14:10:00,147.07,147.09,147.0,147.06,17154.0,134.8245,134.8428,134.7603,134.8153,17154.0
2021-08-12 14:15:00,147.04,147.08,147.0,147.05,13352.0,134.797,134.8337,134.7603,134.8062,13352.0
2021-08-12 14:20:00,147.04,147.16,147.03,147.15,16423.0,134.797,134.907,134.7878,134.8978,16423.0
2021-08-12 14:25:00,147.15,147.16,147.07,147.09,13424.0,134.8978,134.907,134.8245,134.8428,13424.0
2021-08-12 14:30:00,147.07,147.22,147.07,147.15,19103.0,134.8245,134.962,134.8245,134.8978,19103.0
2021-08-12 14:35:00,147.14,147.22,147.14,147.21,14593.0,134.8887,134.962,134.8887,134.9528,14593.0
2021-08-12 14:40:00,147.22,147.24,147.12,147.2,28242.0,134.962,134.9804,134.8703,134.9437,28242.0
2021-08-12 14:45:00,147.21,147.25,147.17,147.21,22349.0,134.9528,134.9895,134.9162,134.9528,22349.0
2021-08-12 14:50:00,147.21,147.24,147.15,147.21,27271.0,134.9528,134.9804,134.8978,134.9528,27271.0
2021-08-12 14:55:00,147.21,147.33,147.2,147.24,30505.0,134.9528,135.0629,134.9437,134.9804,30505.0
2021-08-12 15:00:00,147.25,147.36,147.18,147.28,24851.0,134.9895,135.0904,134.9253,135.017,24851.0
2021-08-12 15:05:00,147.26,147.36,147.26,147.31,16740.0,134.9987,135.0904,134.9987,135.0445,16740.0
2021-08-12 15:10:00,147.33,147.43,147.31,147.34,32537.0,135.0629,135.1545,135.0445,135.072,32537.0
2021-08-12 15:15:00,147.33,147.37,147.25,147.33,20245.0,135.0629,135.0995,134.9895,135.0629,20245.0
2021-08-12 15:20:00,147.35,147.4,147.33,147.36,21890.0,135.0812,135.127,135.0629,135.0904,21890.0
2021-08-12 15:25:00,147.35,147.41,147.27,147.41,24797.0,135.0812,135.1362,135.0079,135.1362,24797.0
2021-08-12 15:30:00,147.41,147.45,147.35,147.39,36350.0,135.1362,135.1729,135.0812,135.1179,36350.0
2021-08-12 15:35:00,147.4,147.43,147.31,147.42,35515.0,135.127,135.1545,135.0445,135.1454,35515.0
2021-08-12 15:40:00,147.41,147.43,147.25,147.31,46488.0,135.1362,135.1545,134.9895,135.0445,46488.0
2021-08-12 15:45:00,147.33,147.43,147.24,147.24,48294.0,135.0629,135.1545,134.9804,134.9804,48294.0
2021-08-12 15:50:00,147.22,147.3,147.06,147.26,115634.0,134.962,135.0354,134.8153,134.9987,115634.0
2021-08-12 15:55:00,147.28,147.35,146.96,147.15,199150.0,135.017,135.0812,134.7237,134.8978,199150.0
2021-08-13 09:30:00,147.0,147.77,146.93,147.77,142865.0,134.7603,135.4662,134.6962,135.4662,142865.0
2021-08-13 09:35:00,147.73,148.29,147.73,148.29,175069.0,135.4296,135.9429,135.4296,135.9429,175069.0
2021-08-13 09:40:00,148.29,148.46,148.02,148.04,271918.0,135.9429,136.0988,135.6954,135.7137,271918.0
2021-08-13 09:45:00,148.07,148.33,147.94,148.07,123757.0,135.7412,135.9796,135.6221,135.7412,123757.0
2021-08-13 09:50:00,148.11,148.42,148.02,148.39,110737.0,135.7779,136.0621,135.6954,136.0346,110737.0
2021-08-13 09:55:00,148.37,148.47,148.08,148.42,89109.0,136.0163,136.1079,135.7504,136.0621,89109.0
2021-08-13 10:00:00,148.44,148.54,147.91,148.23,92775.0,136.0804,136.1721,135.5946,135.8879,92775.0
2021-08-13 10:05:00,148.27,148.44,148.15,148.36,59581.0,135.9246,136.0804,135.8146,136.0071,59581.0
2021-08-13 10:10:00,148.38,148.72,148.37,148.55,78156.0,136.0254,136.3371,136.0163,136.1813,78156.0
2021-08-13 10:15:00,148.54,148.88,148.51,148.76,67558.0,136.1721,136.4838,136.1446,136.3738,67558.0
2021-08-13 10:20:00,148.77,149.1,148.74,149.08,131148.0,136.383,136.6855,136.3555,136.6671,131148.0
2021-08-13 10:25:00,149.08,149.31,149.0,149.09,113794.0,136.6671,136.878,136.5938,136.6763,113794.0
2021-08-13 10:30:00,149.1,149.26,148.95,149.07,68183.0,136.6855,136.8322,136.548,136.658,68183.0
2021-08-13 10:35:00,149.09,149.09,148.82,148.83,44935.0,136.6763,136.6763,136.4288,136.438,44935.0
2021-08-13 10:40:00,148.84,148.86,148.63,148.78,46377.0,136.4471,136.4655,136.2546,136.3921,46377.0
2021-08-13 10:45:00,148.81,149.02,148.73,149.0,54717.0,136.4196,136.6121,136.3463,136.5938,54717.0
2021-08-13 10:50:00,149.02,149.03,148.75,148.8,36459.0,136.6121,136.6213,136.3646,136.4105,36459.0
2021-08-13 10:55:00,148.8,148.96,148.69,148.93,37776.0,136.4105,136.5571,136.3096,136.5296,37776.0
2021-08-13 11:00:00,148.93,149.08,148.91,149.02,64382.0,136.5296,136.6671,136.5113,136.6121,64382.0
2021-08-13 11:05:00,149.01,149.05,148.82,149.04,47246.0,136.603,136.6396,136.4288,136.6305,47246.0
2021-08-13 11:10:00,149.02,149.04,148.91,148.93,50500.0,136.6121,136.6305,136.5113,136.5296,50500.0
2021-08-13 11:15:00,148.94,148.95,148.78,148.9,20670.0,136.5388,136.548,136.3921,136.5021,20670.0
2021-08-13 11:20:00,148.9,148.92,148.79,148.83,35022.0,136.5021,136.5205,136.4013,136.438,35022.0
2021-08-13 11:25:00,148.83,149.0,148.78,148.95,86742.0,136.438,136.5938,136.3921,136.548,86742.0
2021-08-13 11:30:00,148.93,149.12,148.91,148.93,69606.0,136.5296,136.7038,136.5113,136.5296,69606.0
2021-08-13 11:35:00,148.93,148.96,148.83,148.87,19810.0,136.5296,136.5571,136.438,136.4746,19810.0
2021-08-13 11:40:00,148.87,149.01,148.85,148.98,36715.0,136.4746,136.603,136.4563,136.5755,36715.0
2021-08-13 11:45:00,148.97,149.0,148.83,148.87,15911.0,136.5663,136.5938,136.438,136.4746,15911.0
2021-08-13 11:50:00,148.86,148.9,148.8,148.82,23362.0,136.4655,136.5021,136.4105,136.4288,23362.0
2021-08-13 11:55:00,148.84,148.85,148.66,148.74,30179.0,136.4471,136.4563,136.2821,136.3555,30179.0
2021-08-13 12:00:00,148.74,148.82,148.68,148.74,21201.0,136.3555,136.4288,136.3005,136.3555,21201.0
2021-08-13 12:05:00,148.73,148.78,148.68,148.73,21486.0,136.3463,136.3921,136.3005,136.3463,21486.0
2021-08-13 12:10:00,148.72,148.79,148.68,148.69,25966.0,136.3371,136.4013,136.3005,136.3096,25966.0
2021-08-13 12:15:00,148.67,148.69,148.55,148.57,15178.0,136.2913,136.3096,136.1813,136.1996,15178.0
2021-08-13 12:20:00,148.57,148.62,148.44,148.46,20078.0,136.1996,136.2454,136.0804,136.0988,20078.0
2021-08-13 12:25:00,148.45,148.5,148.29,148.47,45110.0,136.0896,136.1354,135.9429,136.1079,45110.0
2021-08-13 12:30:00,148.49,148.51,148.41,148.5,24575.0,136.1263,136.1446,136.0529,136.1354,24575.0
2021-08-13 12:35:00,148.51,148.54,148.48,148.52,19256.0,136.1446,136.1721,136.1171,136.1538,19256.0
2021-08-13 12:40:00,148.52,148.59,148.44,148.53,25135.0,136.1538,136.2179,136.0804,136.1629,25135.0
2021-08-13 12:45:00,148.55,148.62,148.53,148.57,17683.0,136.1813,136.2454,136.1629,136.1996,17683.0
2021-08-13 12:50:00,148.57,148.66,148.53,148.62,26595.0,136.1996,136.2821,136.1629,136.2454,26595.0
2021-08-13 12:55:00,148.62,148.72,148.62,148.71,29731.0,136.2454,136.3371,136.2454,136.328,29731.0
2021-08-13 13:00:00,148.69,148.72,148.64,148.71,20647.0,136.3096,136.3371,136.2638,136.328,20647.0
2021-08-13 13:05:00,148.71,148.72,148.63,148.67,14025.0,136.328,136.3371,136.2546,136.2913,14025.0
2021-08-13 13:10:00,148.68,148.71,148.63,148.66,16960.0,136.3005,136.328,136.2546,136.2821,16960.0
2021-08-13 13:15:00,148.66,148.85,148.63,148.7,60589.0,136.2821,136.4563,136.2546,136.3188,60589.0
2021-08-13 13:20:00,148.68,148.78,148.67,148.69,45633.0,136.3005,136.3921,136.2913,136.3096,45633.0
2021-08-13 13:25:00,148.68,148.7,148.62,148.67,19508.0,136.3005,136.3188,136.2454,136.2913,19508.0
2021-08-13 13:30:00,148.66,148.73,148.57,148.57,20861.0,136.2821,136.3463,136.1996,136.1996,20861.0
2021-08-13 13:35:00,148.55,148.67,148.53,148.54,35200.0,136.1813,136.2913,136.1629,136.1721,35200.0
2021-08-13 13:40:00,148.56,148.66,148.53,148.63,35303.0,136.1904,136.2821,136.1629,136.2546,35303.0
2021-08-13 13:45:00,148.61,148.61,148.4,148.46,35445.0,136.2363,136.2363,136.0438,136.0988,35445.0
2021-08-13 13:50:00,148.45,148.47,148.37,148.44,15831.0,136.0896,136.1079,136.0163,136.0804,15831.0
2021-08-13 13:55:00,148.45,148.58,148.43,148.56,23209.0,136.0896,136.2088,136.0713,136.1904,23209.0
2021-08-13 14:00:00,148.57,148.65,148.55,148.64,17112.0,136.1996,136.2729,136.1813,136.2638,17112.0
2021-08-13 14:05:00,148.62,148.66,148.52,148.57,18848.0,136.2454,136.2821,136.1538,136.1996,18848.0
2021-08-13 14:10:00,148.56,148.57,148.46,148.5,21144.0,136.1904,136.1996,136.0988,136.1354,21144.0
2021-08-13 14:15:00,148.5,148.51,148.44,148.49,16688.0,136.1354,136.1446,136.0804,136.1263,16688.0
2021-08-13 14:20:00,148.5,148.5,148.44,148.47,24458.0,136.1354,136.1354,136.0804,136.1079,24458.0
2021-08-13 14:25:00,148.46,148.55,148.46,148.52,16431.0,136.0988,136.1813,136.0988,136.1538,16431.0
2021-08-13 14:30:00,148.51,148.54,148.42,148.46,21673.0,136.1446,136.1721,136.0621,136.0988,21673.0
2021-08-13 14:35:00,148.46,148.5,148.36,148.38,13925.0,136.0988,136.1354,136.0071,136.0254,13925.0
2021-08-13 14:40:00,148.37,148.38,148.15,148.23,33062.0,136.0163,136.0254,135.8146,135.8879,33062.0
2021-08-13 14:45:00,148.22,148.37,148.22,148.32,21935.0,135.8788,136.0163,135.8788,135.9704,21935.0
2021-08-13 14:50:00,148.31,148.4,148.29,148.35,30197.0,135.9613,136.0438,135.9429,135.9979,30197.0
2021-08-13 14:55:00,148.36,148.41,148.32,148.36,22861.0,136.0071,136.0529,135.9704,136.0071,22861.0
2021-08-13 15:00:00,148.38,148.46,148.37,148.43,31115.0,136.0254,136.0988,136.0163,136.0713,31115.0
2021-08-13 15:05:00,148.43,148.53,148.43,148.53,15747.0,136.0713,136.1629,136.0713,136.1629,15747.0
2021-08-13 15:10:00,148.54,148.59,148.49,148.54,29061.0,136.1721,136.2179,136.1263,136.1721,29061.0
2021-08-13 15:15:00,148.54,148.59,148.53,148.54,22595.0,136.1721,136.2179,136.1629,136.1721,22595.0
2021-08-13 15:20:00,148.54,148.58,148.48,148.5,37319.0,136.1721,136.2088,136.1171,136.1354,37319.0
2021-08-13 15:25:00,148.51,148.56,148.48,148.48,20886.0,136.1446,136.1904,136.1171,136.1171,20886.0
2021-08-13 15:30:00,148.48,148.5,148.37,148.43,48715.0,136.1171,136.1354,136.0163,136.0713,48715.0
2021-08-13 15:35:00,148.44,148.65,148.44,148.59,39470.0,136.0804,136.2729,136.0804,136.2179,39470.0
2021-08-13 15:40:00,148.61,148.61,148.33,148.33,65625.0,136.2363,136.2363,135.9796,135.9796,65625.0
2021-08-13 15:45:00,148.33,148.45,148.33,148.39,64655.0,135.9796,136.0896,135.9796,136.0346,64655.0
2021-08-13 15:50:00,148.4,148.41,148.25,148.37,102311.0,136.0438,136.0529,135.9063,136.0163,102311.0
2021-08-13 15:55:00,148.37,148.69,148.26,148.64,223864.0,136.0163,136.3096,135.9154,136.2638,223864.0
2021-08-16 09:30:00,148.26,149.06,148.05,148.89,210901.0,135.9154,136.6488,135.7229,136.493,210901.0
2021-08-16 09:35:00,148.88,149.08,148.19,148.32,62277.0,136.4838,136.6671,135.8513,135.9704,62277.0
2021-08-16 09:40:00,148.3,148.64,148.24,148.32,70816.0,135.9521,136.2638,135.8971,135.9704,70816.0
2021-08-16 09:45:00,148.34,148.92,148.34,148.77,51076.0,135.9888,136.5205,135.9888,136.383,51076.0
2021-08-16 09:50:00,148.77,148.82,148.41,148.5,77370.0,136.383,136.4288,136.0529,136.1354,77370.0
2021-08-16 09:55:00,148.53,148.55,148.15,148.17,59690.0,136.1629,136.1813,135.8146,135.8329,59690.0
2021-08-16 10:00:00,148.18,148.33,147.89,148.17,39085.0,135.8421,135.9796,135.5762,135.8329,39085.0
2021-08-16 10:05:00,148.17,148.21,147.91,147.99,38328.0,135.8329,135.8696,135.5946,135.6679,38328.0
2021-08-16 10:10:00,147.99,148.27,147.92,148.04,65002.0,135.6679,135.9246,135.6037,135.7137,65002.0
2021-08-16 10:15:00,148.08,148.08,147.24,147.26,97756.0,135.7504,135.7504,134.9804,134.9987,97756.0
2021-08-16 10:20:00,147.32,147.67,147.26,147.59,43198.0,135.0537,135.3745,134.9987,135.3012,43198.0
2021-08-16 10:25:00,147.52,147.52,147.25,147.43,38785.0,135.237,135.237,134.9895,135.1545,38785.0
2021-08-16 10:30:00,147.43,147.5,147.13,147.33,51125.0,135.1545,135.2187,134.8795,135.0629,51125.0
2021-08-16 10:35:00,147.32,147.51,147.2,147.22,31000.0,135.0537,135.2279,134.9437,134.962,31000.0
2021-08-16 10:40:00,147.23,147.34,147.17,147.21,23598.0,134.9712,135.072,134.9162,134.9528,23598.0
2021-08-16 10:45:00,147.2,147.22,146.97,147.08,61123.0,134.9437,134.962,134.7328,134.8337,61123.0
2021-08-16 10:50:00,147.1,147.1,146.73,146.93,27630.0,134.852,134.852,134.5128,134.6962,27630.0
2021-08-16 10:55:00,146.91,146.99,146.72,146.85,24958.0,134.6778,134.7512,134.5036,134.6228,24958.0
2021-08-16 11:00:00,146.83,147.12,146.82,147.02,27480.0,134.6045,134.8703,134.5953,134.7787,27480.0
2021-08-16 11:05:00,147.01,147.17,146.88,147.02,31600.0,134.7695,134.9162,134.6503,134.7787,31600.0
2021-08-16 11:10:00,147.0,147.1,146.89,147.1,17907.0,134.7603,134.852,134.6595,134.852,17907.0
2021-08-16 11:15:00,147.1,147.32,147.08,147.27,28913.0,134.852,135.0537,134.8337,135.0079,28913.0
2021-08-16 11:20:00,147.3,147.32,147.19,147.22,22424.0,135.0354,135.0537,134.9345,134.962,22424.0
2021-08-16 11:25:00,147.23,147.34,147.23,147.23,25393.0,134.9712,135.072,134.9712,134.9712,25393.0
2021-08-16 11:30:00,147.22,147.35,147.19,147.31,17586.0,134.962,135.0812,134.9345,135.0445,17586.0
2021-08-16 11:35:00,147.32,147.4,147.23,147.27,60280.0,135.0537,135.127,134.9712,135.0079,60280.0
2021-08-16 11:40:00,147.29,147.49,147.28,147.36,35172.0,135.0262,135.2095,135.017,135.0904,35172.0
2021-08-16 11:45:00,147.37,147.53,147.37,147.5,33787.0,135.0995,135.2462,135.0995,135.2187,33787.0
2021-08-16 11:50:00,147.53,147.59,147.43,147.5,26521.0,135.2462,135.3012,135.1545,135.2187,26521.0
2021-08-16 11:55:00,147.5,147.52,147.4,147.45,36182.0,135.2187,135.237,135.127,135.1729,36182.0
2021-08-16 12:00:00,147.44,147.57,147.42,147.57,35312.0,135.1637,135.2829,135.1454,135.2829,35312.0
2021-08-16 12:05:00,147.57,147.61,147.5,147.52,13249.0,135.2829,135.3195,135.2187,135.237,13249.0
2021-08-16 12:10:00,147.52,147.61,147.51,147.58,12728.0,135.237,135.3195,135.2279,135.292,12728.0
2021-08-16 12:15:00,147.57,147.75,147.55,147.64,17068.0,135.2829,135.4479,135.2645,135.347,17068.0
2021-08-16 12:20:00,147.64,147.75,147.59,147.6,16234.0,135.347,135.4479,135.3012,135.3104,16234.0
2021-08-16 12:25:00,147.6,147.66,147.57,147.59,17786.0,135.3104,135.3654,135.2829,135.3012,17786.0
2021-08-16 12:30:00,147.56,147.63,147.5,147.52,20106.0,135.2737,135.3379,135.2187,135.237,20106.0
2021-08-16 12:35:00,147.53,147.56,147.45,147.55,26487.0,135.2462,135.2737,135.1729,135.2645,26487.0
2021-08-16 12:40:00,147.53,147.62,147.52,147.61,13631.0,135.2462,135.3287,135.237,135.3195,13631.0
2021-08-16 12:45:00,147.65,147.79,147.64,147.79,17227.0,135.3562,135.4846,135.347,135.4846,17227.0
2021-08-16 12:50:00,147.77,147.79,147.68,147.79,10084.0,135.4662,135.4846,135.3837,135.4846,10084.0
2021-08-16 12:55:00,147.79,147.9,147.77,147.78,24752.0,135.4846,135.5854,135.4662,135.4754,24752.0
2021-08-16 13:00:00,147.79,147.83,147.68,147.81,20993.0,135.4846,135.5212,135.3837,135.5029,20993.0
2021-08-16 13:05:00,147.81,147.81,147.74,147.74,10677.0,135.5029,135.5029,135.4387,135.4387,10677.0
2021-08-16 13:10:00,147.76,147.76,147.67,147.75,21029.0,135.4571,135.4571,135.3745,135.4479,21029.0
2021-08-16 13:15:00,147.73,147.83,147.72,147.74,12955.0,135.4296,135.5212,135.4204,135.4387,12955.0
2021-08-16 13:20:00,147.75,147.88,147.74,147.83,12892.0,135.4479,135.5671,135.4387,135.5212,12892.0
2021-08-16 13:25:00,147.85,147.9,147.81,147.85,16578.0,135.5396,135.5854,135.5029,135.5396,16578.0
2021-08-16 13:30:00,147.87,147.97,147.82,147.97,15198.0,135.5579,135.6496,135.5121,135.6496,15198.0
2021-08-16 13:35:00,147.94,147.98,147.92,147.97,13131.0,135.6221,135.6587,135.6037,135.6496,13131.0
2021-08-16 13:40:00,147.97,148.04,147.93,147.99,26124.0,135.6496,135.7137,135.6129,135.6679,26124.0
2021-08-16 13:45:00,147.97,147.97,147.86,147.87,19214.0,135.6496,135.6496,135.5487,135.5579,19214.0
2021-08-16 13:50:00,147.86,147.97,147.84,147.94,19445.0,135.5487,135.6496,135.5304,135.6221,19445.0
2021-08-16 13:55:00,147.92,147.93,147.83,147.85,11669.0,135.6037,135.6129,135.5212,135.5396,11669.0
2021-08-16 14:00:00,147.86,147.9,147.85,147.9,12811.0,135.5487,135.5854,135.5396,135.5854,12811.0
2021-08-16 14:05:00,147.9,148.0,147.86,147.97,17106.0,135.5854,135.6771,135.5487,135.6496,17106.0
2021-08-16 14:10:00,147.96,148.04,147.96,148.01,11283.0,135.6404,135.7137,135.6404,135.6862,11283.0
2021-08-16 14:15:00,148.02,148.02,147.92,147.94,15654.0,135.6954,135.6954,135.6037,135.6221,15654.0
2021-08-16 14:20:00,147.94,147.94,147.88,147.91,22578.0,135.6221,135.6221,135.5671,135.5946,22578.0
2021-08-16 14:25:00,147.92,147.92,147.73,147.81,16415.0,135.6037,135.6037,135.4296,135.5029,16415.0
2021-08-16 14:30:00,147.82,147.91,147.8,147.9,11197.0,135.5121,135.5946,135.4937,135.5854,11197.0
2021-08-16 14:35:00,147.91,147.95,147.87,147.88,20687.0,135.5946,135.6312,135.5579,135.5671,20687.0
2021-08-16 14:40:00,147.88,147.93,147.86,147.87,42838.0,135.5671,135.6129,135.5487,135.5579,42838.0
2021-08-16 14:45:00,147.87,148.03,147.84,148.03,114570.0,135.5579,135.7046,135.5304,135.7046,114570.0
2021-08-16 14:50:00,148.02,148.07,147.98,148.02,36524.0,135.6954,135.7412,135.6587,135.6954,36524.0
2021-08-16 14:55:00,148.0,148.01,147.92,147.95,29061.0,135.6771,135.6862,135.6037,135.6312,29061.0
2021-08-16 15:00:00,147.95,148.01,147.92,147.97,64034.0,135.6312,135.6862,135.6037,135.6496,64034.0
2021-08-16 15:05:00,147.97,148.0,147.94,147.99,28306.0,135.6496,135.6771,135.6221,135.6679,28306.0
2021-08-16 15:10:00,147.99,148.09,147.98,148.04,35075.0,135.6679,135.7596,135.6587,135.7137,35075.0
2021-08-16 15:15:00,148.03,148.1,148.02,148.07,16896.0,135.7046,135.7687,135.6954,135.7412,16896.0
2021-08-16 15:20:00,148.06,148.12,148.0,148.08,44717.0,135.7321,135.7871,135.6771,135.7504,44717.0
2021-08-16 15:25:00,148.08,148.09,148.01,148.07,28911.0,135.7504,135.7596,135.6862,135.7412,28911.0
2021-08-16 15:30:00,148.07,148.08,148.0,148.02,43864.0,135.7412,135.7504,135.6771,135.6954,43864.0
2021-08-16 15:35:00,148.03,148.05,147.89,147.9,39738.0,135.7046,135.7229,135.5762,135.5854,39738.0
2021-08-16 15:40:00,147.9,147.91,147.79,147.85,42796.0,135.5854,135.5946,135.4846,135.5396,42796.0
2021-08-16 15:45:00,147.87,147.92,147.83,147.92,53237.0,135.5579,135.6037,135.5212,135.6037,53237.0
2021-08-16 15:50:00,147.94,148.08,147.9,148.01,63459.0,135.6221,135.7504,135.5854,135.6862,63459.0
2021-08-16 15:55:00,148.0,148.28,147.96,148.13,220867.0,135.6771,135.9338,135.6404,135.7962,220867.0
2021-08-17 09:30:00,146.9,147.0,145.79,145.83,168067.0,134.6687,134.7603,133.6511,133.6878,168067.0
2021-08-17 09:35:00,145.78,145.89,145.35,145.61,76424.0,133.6419,133.7428,133.2477,133.4861,76424.0
2021-08-17 09:40:00,145.56,145.8,145.12,145.75,88350.0,133.4402,133.6602,133.0369,133.6144,88350.0
2021-08-17 09:45:00,145.74,145.75,145.18,145.23,67622.0,133.6052,133.6144,133.0919,133.1377,67622.0
2021-08-17 09:50:00,145.21,145.21,144.63,144.63,93715.0,133.1194,133.1194,132.5877,132.5877,93715.0
2021-08-17 09:55:00,144.64,144.77,144.32,144.7,87068.0,132.5968,132.716,132.3035,132.6518,87068.0
2021-08-17 10:00:00,144.7,144.73,144.33,144.37,110494.0,132.6518,132.6793,132.3126,132.3493,110494.0
2021-08-17 10:05:00,144.37,144.37,143.84,143.88,125299.0,132.3493,132.3493,131.8634,131.9001,125299.0
2021-08-17 10:10:00,143.89,144.09,143.69,143.93,91292.0,131.9093,132.0926,131.7259,131.946,91292.0
2021-08-17 10:15:00,143.94,144.17,143.92,144.13,148801.0,131.9551,132.166,131.9368,132.1293,148801.0
2021-08-17 10:20:00,144.11,144.28,143.96,144.14,135188.0,132.111,132.2668,131.9735,132.1385,135188.0
2021-08-17 10:25:00,144.13,144.47,144.09,144.47,73933.0,132.1293,132.441,132.0926,132.441,73933.0
2021-08-17 10:30:00,144.45,144.65,144.37,144.48,62551.0,132.4227,132.606,132.3493,132.4502,62551.0
2021-08-17 10:35:00,144.48,145.17,144.48,145.07,58448.0,132.4502,133.0827,132.4502,132.991,58448.0
2021-08-17 10:40:00,145.05,145.52,145.05,145.44,59642.0,132.9727,133.4036,132.9727,133.3302,59642.0
2021-08-17 10:45:00,145.42,145.54,145.23,145.4,57995.0,133.3119,133.4219,133.1377,133.2936,57995.0
2021-08-17 10:50:00,145.38,145.53,145.22,145.26,61911.0,133.2752,133.4127,133.1285,133.1652,61911.0
2021-08-17 10:55:00,145.28,145.28,145.05,145.15,88335.0,133.1835,133.1835,132.9727,133.0644,88335.0
2021-08-17 11:00:00,145.21,145.23,144.88,144.91,43183.0,133.1194,133.1377,132.8169,132.8444,43183.0
2021-08-17 11:05:00,144.93,144.93,144.55,144.61,38537.0,132.8627,132.8627,132.5143,132.5693,38537.0
2021-08-17 11:10:00,144.58,144.77,144.51,144.71,42706.0,132.5418,132.716,132.4777,132.661,42706.0
2021-08-17 11:15:00,144.72,144.94,144.62,144.91,35142.0,132.6702,132.8719,132.5785,132.8444,35142.0
2021-08-17 11:20:00,144.9,144.91,144.66,144.87,40230.0,132.8352,132.8444,132.6152,132.8077,40230.0
2021-08-17 11:25:00,144.86,144.86,144.65,144.75,54541.0,132.7985,132.7985,132.606,132.6977,54541.0
2021-08-17 11:30:00,144.72,144.99,144.58,144.93,49869.0,132.6702,132.9177,132.5418,132.8627,49869.0
2021-08-17 11:35:00,144.95,145.01,144.67,144.72,26575.0,132.881,132.936,132.6243,132.6702,26575.0
2021-08-17 11:40:00,144.7,144.75,144.54,144.75,28119.0,132.6518,132.6977,132.5052,132.6977,28119.0
2021-08-17 11:45:00,144.73,144.78,144.61,144.71,31678.0,132.6793,132.7252,132.5693,132.661,31678.0
2021-08-17 11:50:00,144.7,144.7,144.55,144.55,29414.0,132.6518,132.6518,132.5143,132.5143,29414.0
2021-08-17 11:55:00,144.55,144.55,144.25,144.3,37163.0,132.5143,132.5143,132.2393,132.2851,37163.0
2021-08-17 12:00:00,144.3,144.35,144.23,144.3,29878.0,132.2851,132.331,132.221,132.2851,29878.0
2021-08-17 12:05:00,144.25,144.7,144.25,144.48,38914.0,132.2393,132.6518,132.2393,132.4502,38914.0
2021-08-17 12:10:00,144.46,144.57,144.29,144.48,25352.0,132.4318,132.5327,132.276,132.4502,25352.0
2021-08-17 12:15:00,144.47,144.51,144.35,144.5,54362.0,132.441,132.4777,132.331,132.4685,54362.0
2021-08-17 12:20:00,144.51,144.68,144.39,144.51,49049.0,132.4777,132.6335,132.3677,132.4777,49049.0
2021-08-17 12:25:00,144.5,144.7,144.41,144.65,91971.0,132.4685,132.6518,132.386,132.606,91971.0
2021-08-17 12:30:00,144.65,144.65,144.25,144.28,34010.0,132.606,132.606,132.2393,132.2668,34010.0
2021-08-17 12:35:00,144.28,144.31,144.09,144.13,24486.0,132.2668,132.2943,132.0926,132.1293,24486.0
2021-08-17 12:40:00,144.09,144.09,143.87,144.01,81794.0,132.0926,132.0926,131.8909,132.0193,81794.0
2021-08-17 12:45:00,144.02,144.06,143.8,143.8,45540.0,132.0285,132.0651,131.8268,131.8268,45540.0
2021-08-17 12:50:00,143.8,144.0,143.73,143.8,40738.0,131.8268,132.0101,131.7626,131.8268,40738.0
2021-08-17 12:55:00,143.77,143.91,143.57,143.65,48979.0,131.7993,131.9276,131.6159,131.6893,48979.0
2021-08-17 13:00:00,143.6,143.85,143.59,143.72,32619.0,131.6434,131.8726,131.6343,131.7534,32619.0
2021-08-17 13:05:00,143.74,143.93,143.6,143.88,38794.0,131.7718,131.946,131.6434,131.9001,38794.0
2021-08-17 13:10:00,143.87,144.06,143.73,144.06,51316.0,131.8909,132.0651,131.7626,132.0651,51316.0
2021-08-17 13:15:00,144.04,144.04,143.83,143.85,21962.0,132.0468,132.0468,131.8543,131.8726,21962.0
2021-08-17 13:20:00,143.84,144.06,143.84,143.94,30558.0,131.8634,132.0651,131.8634,131.9551,30558.0
2021-08-17 13:25:00,143.94,144.14,143.88,144.11,25353.0,131.9551,132.1385,131.9001,132.111,25353.0
2021-08-17 13:30:00,144.13,144.15,143.99,143.99,24733.0,132.1293,132.1476,132.001,132.001,24733.0
2021-08-17 13:35:00,143.99,144.02,143.8,143.82,38489.0,132.001,132.0285,131.8268,131.8451,38489.0
2021-08-17 13:40:00,143.82,143.89,143.72,143.75,33464.0,131.8451,131.9093,131.7534,131.7809,33464.0
2021-08-17 13:45:00,143.75,143.76,143.59,143.68,41287.0,131.7809,131.7901,131.6343,131.7168,41287.0
2021-08-17 13:50:00,143.69,143.9,143.64,143.71,30322.0,131.7259,131.9184,131.6801,131.7443,30322.0
2021-08-17 13:55:00,143.73,143.93,143.69,143.93,26253.0,131.7626,131.946,131.7259,131.946,26253.0
2021-08-17 14:00:00,143.92,144.19,143.92,144.08,25725.0,131.9368,132.1843,131.9368,132.0835,25725.0
2021-08-17 14:05:00,144.08,144.23,144.06,144.2,41753.0,132.0835,132.221,132.0651,132.1935,41753.0
2021-08-17 14:10:00,144.21,144.24,144.14,144.21,37796.0,132.2026,132.2301,132.1385,132.2026,37796.0
2021-08-17 14:15:00,144.21,144.32,144.12,144.13,46767.0,132.2026,132.3035,132.1201,132.1293,46767.0
2021-08-17 14:20:00,144.12,144.15,143.98,144.06,28399.0,132.1201,132.1476,131.9918,132.0651,28399.0
2021-08-17 14:25:00,144.07,144.11,143.99,144.03,33439.0,132.0743,132.111,132.001,132.0376,33439.0
2021-08-17 14:30:00,144.04,144.23,144.02,144.07,30157.0,132.0468,132.221,132.0285,132.0743,30157.0
2021-08-17 14:35:00,144.06,144.06,143.88,143.9,28769.0,132.0651,132.0651,131.9001,131.9184,28769.0
2021-08-17 14:40:00,143.9,144.07,143.88,144.04,28924.0,131.9184,132.0743,131.9001,132.0468,28924.0
2021-08-17 14:45:00,144.03,144.22,144.0,144.13,36909.0,132.0376,132.2118,132.0101,132.1293,36909.0
2021-08-17 14:50:00,144.12,144.19,143.98,144.01,23925.0,132.1201,132.1843,131.9918,132.0193,23925.0
2021-08-17 14:55:00,144.0,144.31,144.0,144.27,37802.0,132.0101,132.2943,132.0101,132.2576,37802.0
2021-08-17 15:00:00,144.28,144.43,144.28,144.36,39487.0,132.2668,132.4043,132.2668,132.3401,39487.0
2021-08-17 15:05:00,144.35,144.4,144.3,144.34,32087.0,132.331,132.3768,132.2851,132.3218,32087.0
2021-08-17 15:10:00,144.35,144.44,144.15,144.15,45953.0,132.331,132.4135,132.1476,132.1476,45953.0
2021-08-17 15:15:00,144.18,144.22,144.0,144.17,42220.0,132.1751,132.2118,132.0101,132.166,42220.0
2021-08-17 15:20:00,144.18,144.3,144.11,144.15,37975.0,132.1751,132.2851,132.111,132.1476,37975.0
2021-08-17 15:25:00,144.14,144.23,144.1,144.18,40503.0,132.1385,132.221,132.1018,132.1751,40503.0
2021-08-17 15:30:00,144.19,144.31,144.01,144.05,48035.0,132.1843,132.2943,132.0193,132.056,48035.0
2021-08-17 15:35:00,144.04,144.22,144.04,144.09,74650.0,132.0468,132.2118,132.0468,132.0926,74650.0
2021-08-17 15:40:00,144.08,144.2,143.97,144.09,72652.0,132.0835,132.1935,131.9826,132.0926,72652.0
2021-08-17 15:45:00,144.08,144.15,143.96,144.02,109146.0,132.0835,132.1476,131.9735,132.0285,109146.0
2021-08-17 15:50:00,144.02,144.27,144.02,144.13,150964.0,132.0285,132.2576,132.0285,132.1293,150964.0
2021-08-17 15:55:00,144.12,144.51,144.1,144.42,307560.0,132.1201,132.4777,132.1018,132.3952,307560.0
2021-08-18 09:30:00,143.93,143.93,143.07,143.41,187135.0,131.946,131.946,131.1576,131.4692,187135.0
2021-08-18 09:35:00,143.37,143.63,143.33,143.48,76606.0,131.4326,131.6709,131.3959,131.5334,76606.0
2021-08-18 09:40:00,143.5,143.66,143.49,143.62,103261.0,131.5518,131.6984,131.5426,131.6618,103261.0
2021-08-18 09:45:00,143.62,143.75,143.23,143.46,80146.0,131.6618,131.7809,131.3042,131.5151,80146.0
2021-08-18 09:50:00,143.47,143.93,143.47,143.9,94314.0,131.5243,131.946,131.5243,131.9184,94314.0
2021-08-18 09:55:00,143.95,144.58,143.93,144.56,65310.0,131.9643,132.5418,131.946,132.5235,65310.0
2021-08-18 10:00:00,144.57,144.66,144.15,144.35,45176.0,132.5327,132.6152,132.1476,132.331,45176.0
2021-08-18 10:05:00,144.34,144.35,144.11,144.19,33357.0,132.3218,132.331,132.111,132.1843,33357.0
2021-08-18 10:10:00,144.19,144.19,144.01,144.15,35511.0,132.1843,132.1843,132.0193,132.1476,35511.0
2021-08-18 10:15:00,144.08,144.36,144.03,144.29,33120.0,132.0835,132.3401,132.0376,132.276,33120.0
2021-08-18 10:20:00,144.28,144.48,144.16,144.34,37459.0,132.2668,132.4502,132.1568,132.3218,37459.0
2021-08-18 10:25:00,144.29,144.37,143.98,144.11,32273.0,132.276,132.3493,131.9918,132.111,32273.0
2021-08-18 10:30:00,144.11,144.13,144.02,144.13,29423.0,132.111,132.1293,132.0285,132.1293,29423.0
2021-08-18 10:35:00,144.14,144.16,143.66,143.71,50121.0,132.1385,132.1568,131.6984,131.7443,50121.0
2021-08-18 10:40:00,143.69,143.69,143.31,143.49,55356.0,131.7259,131.7259,131.3776,131.5426,55356.0
2021-08-18 10:45:00,143.47,143.52,143.28,143.34,33163.0,131.5243,131.5701,131.3501,131.4051,33163.0
2021-08-18 10:50:00,143.35,143.5,143.17,143.19,69498.0,131.4142,131.5518,131.2492,131.2676,69498.0
2021-08-18 10:55:00,143.19,143.27,142.91,142.92,53636.0,131.2676,131.3409,131.0109,131.02,53636.0
2021-08-18 11:00:00,142.93,142.97,142.67,142.76,65153.0,131.0292,131.0659,130.7909,130.8734,65153.0
2021-08-18 11:05:00,142.76,142.96,142.65,142.91,46961.0,130.8734,131.0567,130.7725,131.0109,46961.0
2021-08-18 11:10:00,142.92,142.96,142.53,142.73,72283.0,131.02,131.0567,130.6625,130.8459,72283.0
2021-08-18 11:15:00,142.71,142.77,142.56,142.66,57215.0,130.8275,130.8825,130.69,130.7817,57215.0
2021-08-18 11:20:00,142.65,142.8,142.6,142.8,46885.0,130.7725,130.91,130.7267,130.91,46885.0
2021-08-18 11:25:00,142.81,143.0,142.81,142.98,50209.0,130.9192,131.0934,130.9192,131.0751,50209.0
2021-08-18 11:30:00,142.97,143.13,142.86,143.05,40565.0,131.0659,131.2126,130.965,131.1392,40565.0
2021-08-18 11:35:00,143.05,143.26,142.85,143.21,30892.0,131.1392,131.3317,130.9559,131.2859,30892.0
2021-08-18 11:40:00,143.21,143.32,143.09,143.13,19304.0,131.2859,131.3867,131.1759,131.2126,19304.0
2021-08-18 11:45:00,143.13,143.23,143.0,143.0,17740.0,131.2126,131.3042,131.0934,131.0934,17740.0
2021-08-18 11:50:00,143.01,143.06,142.9,142.95,25008.0,131.1026,131.1484,131.0017,131.0475,25008.0
2021-08-18 11:55:00,142.94,143.06,142.91,142.98,24247.0,131.0384,131.1484,131.0109,131.0751,24247.0
2021-08-18 12:00:00,142.98,143.09,142.97,143.04,31994.0,131.0751,131.1759,131.0659,131.1301,31994.0
2021-08-18 12:05:00,143.04,143.3,143.03,143.25,48173.0,131.1301,131.3684,131.1209,131.3226,48173.0
2021-08-18 12:10:00,143.23,143.25,143.07,143.08,77760.0,131.3042,131.3226,131.1576,131.1667,77760.0
2021-08-18 12:15:00,143.11,143.15,142.99,143.15,39368.0,131.1942,131.2309,131.0842,131.2309,39368.0
2021-08-18 12:20:00,143.13,143.22,143.12,143.2,27499.0,131.2126,131.2951,131.2034,131.2767,27499.0
2021-08-18 12:25:00,143.18,143.52,143.06,143.38,33474.0,131.2584,131.5701,131.1484,131.4417,33474.0
2021-08-18 12:30:00,143.4,143.57,143.4,143.55,65867.0,131.4601,131.6159,131.4601,131.5976,65867.0
2021-08-18 12:35:00,143.55,143.66,143.5,143.61,33769.0,131.5976,131.6984,131.5518,131.6526,33769.0
2021-08-18 12:40:00,143.6,143.66,143.54,143.66,18430.0,131.6434,131.6984,131.5884,131.6984,18430.0
2021-08-18 12:45:00,143.65,143.65,143.48,143.48,20602.0,131.6893,131.6893,131.5334,131.5334,20602.0
2021-08-18 12:50:00,143.49,143.53,143.41,143.43,20569.0,131.5426,131.5793,131.4692,131.4876,20569.0
2021-08-18 12:55:00,143.45,143.55,143.42,143.51,24026.0,131.5059,131.5976,131.4784,131.5609,24026.0
2021-08-18 13:00:00,143.54,143.55,143.43,143.48,17023.0,131.5884,131.5976,131.4876,131.5334,17023.0
2021-08-18 13:05:00,143.48,143.51,143.3,143.42,39464.0,131.5334,131.5609,131.3684,131.4784,39464.0
2021-08-18 13:10:00,143.42,143.48,143.42,143.43,20429.0,131.4784,131.5334,131.4784,131.4876,20429.0
2021-08-18 13:15:00,143.43,143.45,143.35,143.39,36977.0,131.4876,131.5059,131.4142,131.4509,36977.0
2021-08-18 13:20:00,143.39,143.42,143.32,143.35,31080.0,131.4509,131.4784,131.3867,131.4142,31080.0
2021-08-18 13:25:00,143.36,143.38,143.3,143.38,20690.0,131.4234,131.4417,131.3684,131.4417,20690.0
2021-08-18 13:30:00,143.39,143.45,143.34,143.35,24105.0,131.4509,131.5059,131.4051,131.4142,24105.0
2021-08-18 13:35:00,143.35,143.48,143.35,143.48,29377.0,131.4142,131.5334,131.4142,131.5334,29377.0
2021-08-18 13:40:00,143.48,143.52,143.47,143.48,17867.0,131.5334,131.5701,131.5243,131.5334,17867.0
2021-08-18 13:45:00,143.5,143.57,143.48,143.53,23554.0,131.5518,131.6159,131.5334,131.5793,23554.0
2021-08-18 13:50:00,143.52,143.57,143.48,143.53,20177.0,131.5701,131.6159,131.5334,131.5793,20177.0
2021-08-18 13:55:00,143.53,143.57,143.53,143.55,26961.0,131.5793,131.6159,131.5793,131.5976,26961.0
2021-08-18 14:00:00,143.55,144.08,143.52,144.05,84728.0,131.5976,132.0835,131.5701,132.056,84728.0
2021-08-18 14:05:00,144.08,144.1,143.63,143.68,25631.0,132.0835,132.1018,131.6709,131.7168,25631.0
2021-08-18 14:10:00,143.69,143.73,143.15,143.29,68498.0,131.7259,131.7626,131.2309,131.3592,68498.0
2021-08-18 14:15:00,143.22,143.26,142.72,142.99,48879.0,131.2951,131.3317,130.8367,131.0842,48879.0
2021-08-18 14:20:00,142.97,143.29,142.9,143.26,56599.0,131.0659,131.3592,131.0017,131.3317,56599.0
2021-08-18 14:25:00,143.31,143.49,143.26,143.44,41599.0,131.3776,131.5426,131.3317,131.4968,41599.0
2021-08-18 14:30:00,143.47,143.72,143.45,143.65,42521.0,131.5243,131.7534,131.5059,131.6893,42521.0
2021-08-18 14:35:00,143.69,143.74,143.55,143.61,22085.0,131.7259,131.7718,131.5976,131.6526,22085.0
2021-08-18 14:40:00,143.64,143.64,143.5,143.63,24047.0,131.6801,131.6801,131.5518,131.6709,24047.0
2021-08-18 14:45:00,143.63,143.75,143.55,143.72,31362.0,131.6709,131.7809,131.5976,131.7534,31362.0
2021-08-18 14:50:00,143.72,143.78,143.64,143.74,31544.0,131.7534,131.8084,131.6801,131.7718,31544.0
2021-08-18 14:55:00,143.74,143.89,143.74,143.87,29975.0,131.7718,131.9093,131.7718,131.8909,29975.0
2021-08-18 15:00:00,143.86,143.98,143.7,143.77,36506.0,131.8818,131.9918,131.7351,131.7993,36506.0
2021-08-18 15:05:00,143.78,143.79,143.67,143.71,31664.0,131.8084,131.8176,131.7076,131.7443,31664.0
2021-08-18 15:10:00,143.7,143.87,143.65,143.79,46449.0,131.7351,131.8909,131.6893,131.8176,46449.0
2021-08-18 15:15:00,143.79,143.87,143.74,143.78,36145.0,131.8176,131.8909,131.7718,131.8084,36145.0
2021-08-18 15:20:00,143.8,143.8,143.66,143.71,40718.0,131.8268,131.8268,131.6984,131.7443,40718.0
2021-08-18 15:25:00,143.72,143.77,143.64,143.65,36459.0,131.7534,131.7993,131.6801,131.6893,36459.0
2021-08-18 15:30:00,143.64,143.66,143.31,143.35,71654.0,131.6801,131.6984,131.3776,131.4142,71654.0
2021-08-18 15:35:00,143.34,143.42,143.28,143.31,49489.0,131.4051,131.4784,131.3501,131.3776,49489.0
2021-08-18 15:40:00,143.31,143.41,143.25,143.31,41617.0,131.3776,131.4692,131.3226,131.3776,41617.0
2021-08-18 15:45:00,143.32,143.39,143.11,143.16,207995.0,131.3867,131.4509,131.1942,131.2401,207995.0
2021-08-18 15:50:00,143.12,143.12,142.5,142.54,294374.0,131.2034,131.2034,130.635,130.6717,294374.0
2021-08-18 15:55:00,142.53,142.54,141.98,142.18,492285.0,130.6625,130.6717,130.1583,130.3417,492285.0
2021-08-19 09:30:00,141.13,141.13,140.19,140.64,217078.0,129.3791,129.3791,128.5174,128.9299,217078.0
2021-08-19 09:35:00,140.66,140.66,139.69,139.7,175655.0,128.9482,128.9482,128.059,128.0682,175655.0
2021-08-19 09:40:00,139.68,139.96,139.32,139.36,222941.0,128.0498,128.3065,127.7198,127.7565,222941.0
2021-08-19 09:45:00,139.37,139.68,138.96,139.22,214534.0,127.7656,128.0498,127.3898,127.6281,214534.0
2021-08-19 09:50:00,139.23,139.89,139.12,139.86,75827.0,127.6373,128.2423,127.5364,128.2148,75827.0
2021-08-19 09:55:00,139.91,139.91,139.16,139.35,108614.0,128.2607,128.2607,127.5731,127.7473,108614.0
2021-08-19 10:00:00,139.37,139.76,139.19,139.4,245325.0,127.7656,128.1232,127.6006,127.7931,245325.0
2021-08-19 10:05:00,139.39,139.45,139.2,139.45,102515.0,127.784,127.839,127.6098,127.839,102515.0
2021-08-19 10:10:00,139.43,139.67,139.27,139.57,65943.0,127.8206,128.0407,127.674,127.949,65943.0
2021-08-19 10:15:00,139.6,139.98,139.41,139.64,114744.0,127.9765,128.3248,127.8023,128.0131,114744.0
2021-08-19 10:20:00,139.64,140.03,139.62,139.75,60158.0,128.0131,128.3707,127.9948,128.114,60158.0
2021-08-19 10:25:00,139.75,140.14,139.74,140.11,45716.0,128.114,128.4715,128.1048,128.444,45716.0
2021-08-19 10:30:00,140.09,140.19,139.96,140.04,58818.0,128.4257,128.5174,128.3065,128.3798,58818.0
2021-08-19 10:35:00,140.02,140.1,139.68,139.71,58540.0,128.3615,128.4348,128.0498,128.0773,58540.0
2021-08-19 10:40:00,139.71,139.93,139.61,139.84,52212.0,128.0773,128.279,127.9856,128.1965,52212.0
2021-08-19 10:45:00,139.84,139.86,139.66,139.69,50622.0,128.1965,128.2148,128.0315,128.059,50622.0
2021-08-19 10:50:00,139.71,140.09,139.58,140.01,84775.0,128.0773,128.4257,127.9581,128.3523,84775.0
2021-08-19 10:55:00,140.01,140.42,140.0,140.3,57040.0,128.3523,128.7282,128.3432,128.6182,57040.0
2021-08-19 11:00:00,140.32,140.73,140.32,140.73,57576.0,128.6365,129.0124,128.6365,129.0124,57576.0
2021-08-19 11:05:00,140.76,140.77,140.33,140.4,45943.0,129.0399,129.0491,128.6457,128.7099,45943.0
2021-08-19 11:10:00,140.38,140.62,140.33,140.49,29362.0,128.6915,128.9116,128.6457,128.7924,29362.0
2021-08-19 11:15:00,140.5,140.75,140.45,140.68,43051.0,128.8015,129.0307,128.7557,128.9666,43051.0
2021-08-19 11:20:00,140.65,140.66,140.34,140.56,34579.0,128.9391,128.9482,128.6549,128.8565,34579.0
2021-08-19 11:25:00,140.57,140.57,140.18,140.23,28240.0,128.8657,128.8657,128.5082,128.554,28240.0
2021-08-19 11:30:00,140.25,140.68,140.21,140.63,45802.0,128.5724,128.9666,128.5357,128.9207,45802.0
2021-08-19 11:35:00,140.64,140.92,140.54,140.9,30199.0,128.9299,129.1866,128.8382,129.1682,30199.0
2021-08-19 11:40:00,140.82,141.06,140.81,141.06,36549.0,129.0949,129.3149,129.0857,129.3149,36549.0
2021-08-19 11:45:00,141.06,141.33,141.04,141.26,41802.0,129.3149,129.5624,129.2966,129.4983,41802.0
2021-08-19 11:50:00,141.25,141.33,141.15,141.3,28882.0,129.4891,129.5624,129.3974,129.5349,28882.0
2021-08-19 11:55:00,141.3,141.4,141.25,141.31,42274.0,129.5349,129.6266,129.4891,129.5441,42274.0
2021-08-19 12:00:00,141.32,141.45,141.25,141.3,74531.0,129.5533,129.6724,129.4891,129.5349,74531.0
2021-08-19 12:05:00,141.29,141.34,141.09,141.16,55054.0,129.5258,129.5716,129.3424,129.4066,55054.0
2021-08-19 12:10:00,141.15,141.32,141.13,141.13,37748.0,129.3974,129.5533,129.3791,129.3791,37748.0
2021-08-19 12:15:00,141.14,141.15,140.87,140.88,38898.0,129.3883,129.3974,129.1407,129.1499,38898.0
2021-08-19 12:20:00,140.88,141.12,140.82,141.09,53372.0,129.1499,129.3699,129.0949,129.3424,53372.0
2021-08-19 12:25:00,141.1,141.22,141.02,141.11,88534.0,129.3516,129.4616,129.2782,129.3608,88534.0
2021-08-19 12:30:00,141.09,141.2,141.03,141.18,61229.0,129.3424,129.4433,129.2874,129.4249,61229.0
2021-08-19 12:35:00,141.19,141.23,141.07,141.17,42151.0,129.4341,129.4708,129.3241,129.4158,42151.0
2021-08-19 12:40:00,141.18,141.33,141.14,141.2,35785.0,129.4249,129.5624,129.3883,129.4433,35785.0
2021-08-19 12:45:00,141.21,141.26,141.09,141.17,30345.0,129.4524,129.4983,129.3424,129.4158,30345.0
2021-08-19 12:50:00,141.21,141.29,141.08,141.25,19310.0,129.4524,129.5258,129.3333,129.4891,19310.0
2021-08-19 12:55:00,141.24,141.28,141.16,141.24,22199.0,129.4799,129.5166,129.4066,129.4799,22199.0
2021-08-19 13:00:00,141.24,141.24,140.98,140.99,42433.0,129.4799,129.4799,129.2416,129.2507,42433.0
2021-08-19 13:05:00,140.96,140.98,140.84,140.94,34776.0,129.2232,129.2416,129.1132,129.2049,34776.0
2021-08-19 13:10:00,140.94,141.12,140.94,141.06,27110.0,129.2049,129.3699,129.2049,129.3149,27110.0
2021-08-19 13:15:00,141.05,141.08,140.89,140.99,22078.0,129.3057,129.3333,129.1591,129.2507,22078.0
2021-08-19 13:20:00,140.99,141.11,140.96,141.04,21872.0,129.2507,129.3608,129.2232,129.2966,21872.0
2021-08-19 13:25:00,141.06,141.12,140.88,140.88,17824.0,129.3149,129.3699,129.1499,129.1499,17824.0
2021-08-19 13:30:00,140.86,140.91,140.69,140.8,33111.0,129.1316,129.1774,128.9757,129.0766,33111.0
2021-08-19 13:35:00,140.79,140.86,140.59,140.85,24069.0,129.0674,129.1316,128.884,129.1224,24069.0
2021-08-19 13:40:00,140.85,141.07,140.82,140.96,27043.0,129.1224,129.3241,129.0949,129.2232,27043.0
2021-08-19 13:45:00,140.96,140.96,140.8,140.88,22907.0,129.2232,129.2232,129.0766,129.1499,22907.0
2021-08-19 13:50:00,140.92,141.01,140.86,140.9,25139.0,129.1866,129.2691,129.1316,129.1682,25139.0
2021-08-19 13:55:00,140.91,140.91,140.69,140.69,30337.0,129.1774,129.1774,128.9757,128.9757,30337.0
2021-08-19 14:00:00,140.68,140.84,140.5,140.56,44424.0,128.9666,129.1132,128.8015,128.8565,44424.0
2021-08-19 14:05:00,140.57,140.78,140.51,140.62,56661.0,128.8657,129.0582,128.8107,128.9116,56661.0
2021-08-19 14:10:00,140.61,140.62,140.42,140.52,43090.0,128.9024,128.9116,128.7282,128.8199,43090.0
2021-08-19 14:15:00,140.5,140.55,140.29,140.42,40404.0,128.8015,128.8474,128.609,128.7282,40404.0
2021-08-19 14:20:00,140.41,140.63,140.39,140.59,38919.0,128.719,128.9207,128.7007,128.884,38919.0
2021-08-19 14:25:00,140.59,140.67,140.15,140.2,43468.0,128.884,128.9574,128.4807,128.5265,43468.0
2021-08-19 14:30:00,140.18,140.29,139.97,140.29,77870.0,128.5082,128.609,128.3157,128.609,77870.0
2021-08-19 14:35:00,140.27,140.37,140.15,140.26,64478.0,128.5907,128.6824,128.4807,128.5815,64478.0
2021-08-19 14:40:00,140.26,140.39,140.12,140.29,50914.0,128.5815,128.7007,128.4532,128.609,50914.0
2021-08-19 14:45:00,140.29,140.5,140.22,140.45,43595.0,128.609,128.8015,128.5449,128.7557,43595.0
2021-08-19 14:50:00,140.43,140.63,140.2,140.59,76547.0,128.7374,128.9207,128.5265,128.884,76547.0
2021-08-19 14:55:00,140.57,140.87,140.48,140.82,44312.0,128.8657,129.1407,128.7832,129.0949,44312.0
2021-08-19 15:00:00,140.81,141.21,140.81,141.1,38507.0,129.0857,129.4524,129.0857,129.3516,38507.0
2021-08-19 15:05:00,141.09,141.28,141.01,141.14,36783.0,129.3424,129.5166,129.2691,129.3883,36783.0
2021-08-19 15:10:00,141.15,141.29,141.07,141.1,50773.0,129.3974,129.5258,129.3241,129.3516,50773.0
2021-08-19 15:15:00,141.11,141.29,141.07,141.15,48443.0,129.3608,129.5258,129.3241,129.3974,48443.0
2021-08-19 15:20:00,141.2,141.23,141.06,141.17,36097.0,129.4433,129.4708,129.3149,129.4158,36097.0
2021-08-19 15:25:00,141.18,141.29,141.17,141.28,49069.0,129.4249,129.5258,129.4158,129.5166,49069.0
2021-08-19 15:30:00,141.27,141.32,141.23,141.26,67376.0,129.5074,129.5533,129.4708,129.4983,67376.0
2021-08-19 15:35:00,141.27,141.31,141.12,141.16,80784.0,129.5074,129.5441,129.3699,129.4066,80784.0
2021-08-19 15:40:00,141.16,141.21,140.9,141.04,71108.0,129.4066,129.4524,129.1682,129.2966,71108.0
2021-08-19 15:45:00,141.03,141.03,140.78,140.81,117972.0,129.2874,129.2874,129.0582,129.0857,117972.0
2021-08-19 15:50:00,140.79,140.79,140.29,140.36,173657.0,129.0674,129.0674,128.609,128.6732,173657.0
2021-08-19 15:55:00,140.36,140.72,140.29,140.65,364572.0,128.6732,129.0032,128.609,128.9391,364572.0
2021-08-20 09:30:00,140.61,141.5,140.3,141.4,286470.0,128.9024,129.7183,128.6182,129.6266,286470.0
2021-08-20 09:35:00,141.39,141.6,141.05,141.18,58279.0,129.6174,129.81,129.3057,129.4249,58279.0
2021-08-20 09:40:00,141.19,141.74,140.91,141.73,86070.0,129.4341,129.9383,129.1774,129.9291,86070.0
2021-08-20 09:45:00,141.74,142.04,141.66,141.66,68489.0,129.9383,130.2133,129.865,129.865,68489.0
2021-08-20 09:50:00,141.68,141.96,141.59,141.78,86005.0,129.8833,130.14,129.8008,129.975,86005.0
2021-08-20 09:55:00,141.8,141.95,141.71,141.95,62442.0,129.9933,130.1308,129.9108,130.1308,62442.0
2021-08-20 10:00:00,141.95,142.09,141.83,142.04,91832.0,130.1308,130.2592,130.0208,130.2133,91832.0
2021-08-20 10:05:00,142.05,142.07,141.77,141.89,60717.0,130.2225,130.2408,129.9658,130.0758,60717.0
2021-08-20 10:10:00,141.88,142.03,141.82,141.91,71217.0,130.0666,130.2042,130.0116,130.0941,71217.0
2021-08-20 10:15:00,141.91,142.03,141.87,141.9,45120.0,130.0941,130.2042,130.0575,130.085,45120.0
2021-08-20 10:20:00,141.92,142.01,141.6,141.63,36354.0,130.1033,130.1858,129.81,129.8375,36354.0
2021-08-20 10:25:00,141.65,141.72,141.31,141.36,76530.0,129.8558,129.92,129.5441,129.5899,76530.0
2021-08-20 10:30:00,141.39,141.74,141.39,141.69,40211.0,129.6174,129.9383,129.6174,129.8925,40211.0
2021-08-20 10:35:00,141.69,141.87,141.67,141.68,46519.0,129.8925,130.0575,129.8741,129.8833,46519.0
2021-08-20 10:40:00,141.71,141.79,141.47,141.67,68239.0,129.9108,129.9841,129.6908,129.8741,68239.0
2021-08-20 10:45:00,141.69,141.79,141.57,141.64,31231.0,129.8925,129.9841,129.7825,129.8466,31231.0
2021-08-20 10:50:00,141.64,141.64,141.44,141.58,37317.0,129.8466,129.8466,129.6633,129.7916,37317.0
2021-08-20 10:55:00,141.6,141.72,141.44,141.53,31537.0,129.81,129.92,129.6633,129.7458,31537.0
2021-08-20 11:00:00,141.56,141.56,141.3,141.3,33015.0,129.7733,129.7733,129.5349,129.5349,33015.0
2021-08-20 11:05:00,141.29,141.32,141.06,141.3,47581.0,129.5258,129.5533,129.3149,129.5349,47581.0
2021-08-20 11:10:00,141.32,141.47,141.28,141.46,24046.0,129.5533,129.6908,129.5166,129.6816,24046.0
2021-08-20 11:15:00,141.47,141.5,141.41,141.47,29127.0,129.6908,129.7183,129.6358,129.6908,29127.0
2021-08-20 11:20:00,141.48,141.6,141.4,141.44,31219.0,129.6999,129.81,129.6266,129.6633,31219.0
2021-08-20 11:25:00,141.44,141.44,141.24,141.28,19162.0,129.6633,129.6633,129.4799,129.5166,19162.0
2021-08-20 11:30:00,141.26,141.46,141.26,141.45,28173.0,129.4983,129.6816,129.4983,129.6724,28173.0
2021-08-20 11:35:00,141.47,141.48,140.96,140.99,34211.0,129.6908,129.6999,129.2232,129.2507,34211.0
2021-08-20 11:40:00,141.0,141.0,140.59,140.64,56756.0,129.2599,129.2599,128.884,128.9299,56756.0
2021-08-20 11:45:00,140.64,140.69,140.56,140.69,38505.0,128.9299,128.9757,128.8565,128.9757,38505.0
2021-08-20 11:50:00,140.68,140.79,140.49,140.57,33501.0,128.9666,129.0674,128.7924,128.8657,33501.0
2021-08-20 11:55:00,140.54,140.61,140.45,140.56,27808.0,128.8382,128.9024,128.7557,128.8565,27808.0
2021-08-20 12:00:00,140.61,140.87,140.55,140.87,47052.0,128.9024,129.1407,128.8474,129.1407,47052.0
2021-08-20 12:05:00,140.87,140.9,140.76,140.81,40912.0,129.1407,129.1682,129.0399,129.0857,40912.0
2021-08-20 12:10:00,140.8,140.82,140.59,140.71,26634.0,129.0766,129.0949,128.884,128.9941,26634.0
2021-08-20 12:15:00,140.73,140.93,140.69,140.87,20423.0,129.0124,129.1957,128.9757,129.1407,20423.0
2021-08-20 12:20:00,140.89,140.99,140.88,140.98,24819.0,129.1591,129.2507,129.1499,129.2416,24819.0
2021-08-20 12:25:00,140.98,141.15,140.93,141.14,45738.0,129.2416,129.3974,129.1957,129.3883,45738.0
2021-08-20 12:30:00,141.17,141.26,141.16,141.2,31056.0,129.4158,129.4983,129.4066,129.4433,31056.0
2021-08-20 12:35:00,141.21,141.35,141.2,141.34,31523.0,129.4524,129.5808,129.4433,129.5716,31523.0
2021-08-20 12:40:00,141.34,141.37,141.27,141.35,21425.0,129.5716,129.5991,129.5074,129.5808,21425.0
2021-08-20 12:45:00,141.33,141.44,141.27,141.42,17967.0,129.5624,129.6633,129.5074,129.6449,17967.0
2021-08-20 12:50:00,141.42,141.49,141.39,141.48,35732.0,129.6449,129.7091,129.6174,129.6999,35732.0
2021-08-20 12:55:00,141.48,141.48,141.41,141.43,20258.0,129.6999,129.6999,129.6358,129.6541,20258.0
2021-08-20 13:00:00,141.43,141.54,141.42,141.48,25255.0,129.6541,129.755,129.6449,129.6999,25255.0
2021-08-20 13:05:00,141.46,141.5,141.38,141.43,31402.0,129.6816,129.7183,129.6083,129.6541,31402.0
2021-08-20 13:10:00,141.45,141.52,141.42,141.52,15636.0,129.6724,129.7366,129.6449,129.7366,15636.0
2021-08-20 13:15:00,141.52,141.53,141.35,141.4,19293.0,129.7366,129.7458,129.5808,129.6266,19293.0
2021-08-20 13:20:00,141.4,141.56,141.39,141.49,25820.0,129.6266,129.7733,129.6174,129.7091,25820.0
2021-08-20 13:25:00,141.5,141.52,141.4,141.44,18834.0,129.7183,129.7366,129.6266,129.6633,18834.0
2021-08-20 13:30:00,141.43,141.46,141.32,141.33,14452.0,129.6541,129.6816,129.5533,129.5624,14452.0
2021-08-20 13:35:00,141.33,141.35,141.25,141.27,25075.0,129.5624,129.5808,129.4891,129.5074,25075.0
2021-08-20 13:40:00,141.28,141.34,141.24,141.25,20320.0,129.5166,129.5716,129.4799,129.4891,20320.0
2021-08-20 13:45:00,141.26,141.3,141.16,141.21,20242.0,129.4983,129.5349,129.4066,129.4524,20242.0
2021-08-20 13:50:00,141.23,141.33,141.2,141.29,27068.0,129.4708,129.5624,129.4433,129.5258,27068.0
2021-08-20 13:55:00,141.29,141.29,141.13,141.13,24319.0,129.5258,129.5258,129.3791,129.3791,24319.0
2021-08-20 14:00:00,141.19,141.42,141.18,141.41,26292.0,129.4341,129.6449,129.4249,129.6358,26292.0
2021-08-20 14:05:00,141.39,141.45,141.38,141.42,22952.0,129.6174,129.6724,129.6083,129.6449,22952.0
2021-08-20 14:10:00,141.43,141.56,141.41,141.51,27701.0,129.6541,129.7733,129.6358,129.7274,27701.0
2021-08-20 14:15:00,141.53,141.59,141.46,141.52,27670.0,129.7458,129.8008,129.6816,129.7366,27670.0
2021-08-20 14:20:00,141.53,141.53,141.26,141.29,27475.0,129.7458,129.7458,129.4983,129.5258,27475.0
2021-08-20 14:25:00,141.32,141.43,141.28,141.43,25302.0,129.5533,129.6541,129.5166,129.6541,25302.0
2021-08-20 14:30:00,141.44,141.55,141.35,141.54,24995.0,129.6633,129.7641,129.5808,129.755,24995.0
2021-08-20 14:35:00,141.53,141.67,141.51,141.63,49456.0,129.7458,129.8741,129.7274,129.8375,49456.0
2021-08-20 14:40:00,141.62,141.68,141.47,141.5,31207.0,129.8283,129.8833,129.6908,129.7183,31207.0
2021-08-20 14:45:00,141.5,141.57,141.46,141.55,26827.0,129.7183,129.7825,129.6816,129.7641,26827.0
2021-08-20 14:50:00,141.57,141.64,141.56,141.6,23449.0,129.7825,129.8466,129.7733,129.81,23449.0
2021-08-20 14:55:00,141.61,141.71,141.61,141.71,23432.0,129.8191,129.9108,129.8191,129.9108,23432.0
2021-08-20 15:00:00,141.7,141.78,141.68,141.71,28850.0,129.9016,129.975,129.8833,129.9108,28850.0
2021-08-20 15:05:00,141.71,141.78,141.67,141.77,36712.0,129.9108,129.975,129.8741,129.9658,36712.0
2021-08-20 15:10:00,141.78,141.83,141.76,141.78,37059.0,129.975,130.0208,129.9566,129.975,37059.0
2021-08-20 15:15:00,141.78,141.85,141.76,141.76,31027.0,129.975,130.0391,129.9566,129.9566,31027.0
2021-08-20 15:20:00,141.74,141.9,141.71,141.9,31925.0,129.9383,130.085,129.9108,130.085,31925.0
2021-08-20 15:25:00,141.9,141.9,141.82,141.87,37640.0,130.085,130.085,130.0116,130.0575,37640.0
2021-08-20 15:30:00,141.87,141.92,141.82,141.92,52778.0,130.0575,130.1033,130.0116,130.1033,52778.0
2021-08-20 15:35:00,141.92,142.06,141.91,142.03,65595.0,130.1033,130.2317,130.0941,130.2042,65595.0
2021-08-20 15:40:00,142.03,142.11,141.92,142.07,54772.0,130.2042,130.2775,130.1033,130.2408,54772.0
2021-08-20 15:45:00,142.07,142.11,141.96,141.99,83618.0,130.2408,130.2775,130.14,130.1675,83618.0
2021-08-20 15:50:00,142.0,142.24,142.0,142.15,120689.0,130.1766,130.3967,130.1766,130.3142,120689.0
2021-08-20 15:55:00,142.14,142.26,142.04,142.09,293626.0,130.305,130.415,130.2133,130.2592,293626.0
2021-08-23 09:30:00,142.65,143.6,142.5,143.41,339624.0,130.7725,131.6434,130.635,131.4692,339624.0
2021-08-23 09:35:00,143.36,143.65,143.29,143.43,103308.0,131.4234,131.6893,131.3592,131.4876,103308.0
2021-08-23 09:40:00,143.44,143.62,143.3,143.31,93879.0,131.4968,131.6618,131.3684,131.3776,93879.0
2021-08-23 09:45:00,143.31,143.49,143.07,143.36,87407.0,131.3776,131.5426,131.1576,131.4234,87407.0
2021-08-23 09:50:00,143.31,143.59,143.13,143.21,84037.0,131.3776,131.6343,131.2126,131.2859,84037.0
2021-08-23 09:55:00,143.17,143.18,142.86,142.95,64671.0,131.2492,131.2584,130.965,131.0475,64671.0
2021-08-23 10:00:00,142.94,143.14,142.58,142.64,59252.0,131.0384,131.2217,130.7084,130.7634,59252.0
2021-08-23 10:05:00,142.66,142.68,142.42,142.52,76949.0,130.7817,130.8,130.5617,130.6534,76949.0
2021-08-23 10:10:00,142.55,142.61,142.35,142.58,51356.0,130.6809,130.7359,130.4975,130.7084,51356.0
2021-08-23 10:15:00,142.57,142.72,142.52,142.56,62878.0,130.6992,130.8367,130.6534,130.69,62878.0
2021-08-23 10:20:00,142.56,142.96,142.53,142.89,63161.0,130.69,131.0567,130.6625,130.9925,63161.0
2021-08-23 10:25:00,142.89,143.06,142.6,142.65,98921.0,130.9925,131.1484,130.7267,130.7725,98921.0
2021-08-23 10:30:00,142.66,143.28,142.66,143.22,63516.0,130.7817,131.3501,130.7817,131.2951,63516.0
2021-08-23 10:35:00,143.23,143.32,143.09,143.25,55549.0,131.3042,131.3867,131.1759,131.3226,55549.0
2021-08-23 10:40:00,143.25,143.48,143.2,143.45,81733.0,131.3226,131.5334,131.2767,131.5059,81733.0
2021-08-23 10:45:00,143.46,143.48,143.31,143.31,91276.0,131.5151,131.5334,131.3776,131.3776,91276.0
2021-08-23 10:50:00,143.31,143.47,143.27,143.42,95740.0,131.3776,131.5243,131.3409,131.4784,95740.0
2021-08-23 10:55:00,143.43,143.76,143.42,143.75,50700.0,131.4876,131.7901,131.4784,131.7809,50700.0
2021-08-23 11:00:00,143.76,143.79,143.62,143.66,41273.0,131.7901,131.8176,131.6618,131.6984,41273.0
2021-08-23 11:05:00,143.65,143.65,143.52,143.63,29516.0,131.6893,131.6893,131.5701,131.6709,29516.0
2021-08-23 11:10:00,143.65,143.65,143.55,143.64,20625.0,131.6893,131.6893,131.5976,131.6801,20625.0
2021-08-23 11:15:00,143.66,143.69,143.58,143.66,31901.0,131.6984,131.7259,131.6251,131.6984,31901.0
2021-08-23 11:20:00,143.67,143.76,143.56,143.57,45342.0,131.7076,131.7901,131.6068,131.6159,45342.0
2021-08-23 11:25:00,143.58,143.62,143.53,143.58,82884.0,131.6251,131.6618,131.5793,131.6251,82884.0
2021-08-23 11:30:00,143.58,143.93,143.56,143.73,110015.0,131.6251,131.946,131.6068,131.7626,110015.0
2021-08-23 11:35:00,143.72,143.82,143.68,143.78,24780.0,131.7534,131.8451,131.7168,131.8084,24780.0
2021-08-23 11:40:00,143.76,143.82,143.68,143.78,22262.0,131.7901,131.8451,131.7168,131.8084,22262.0
2021-08-23 11:45:00,143.79,143.9,143.78,143.81,35719.0,131.8176,131.9184,131.8084,131.8359,35719.0
2021-08-23 11:50:00,143.81,143.93,143.79,143.93,24603.0,131.8359,131.946,131.8176,131.946,24603.0
2021-08-23 11:55:00,143.92,144.08,143.92,144.07,43666.0,131.9368,132.0835,131.9368,132.0743,43666.0
2021-08-23 12:00:00,144.07,144.19,144.02,144.04,46767.0,132.0743,132.1843,132.0285,132.0468,46767.0
2021-08-23 12:05:00,144.03,144.23,144.03,144.22,37727.0,132.0376,132.221,132.0376,132.2118,37727.0
2021-08-23 12:10:00,144.23,144.27,144.18,144.22,42151.0,132.221,132.2576,132.1751,132.2118,42151.0
2021-08-23 12:15:00,144.21,144.21,144.11,144.14,29493.0,132.2026,132.2026,132.111,132.1385,29493.0
2021-08-23 12:20:00,144.13,144.18,144.07,144.1,25264.0,132.1293,132.1751,132.0743,132.1018,25264.0
2021-08-23 12:25:00,144.11,144.2,144.08,144.14,26943.0,132.111,132.1935,132.0835,132.1385,26943.0
2021-08-23 12:30:00,144.14,144.23,144.09,144.1,41485.0,132.1385,132.221,132.0926,132.1018,41485.0
2021-08-23 12:35:00,144.11,144.11,143.95,143.96,30854.0,132.111,132.111,131.9643,131.9735,30854.0
2021-08-23 12:40:00,143.96,144.04,143.94,144.03,20719.0,131.9735,132.0468,131.9551,132.0376,20719.0
2021-08-23 12:45:00,144.06,144.08,143.88,143.9,25851.0,132.0651,132.0835,131.9001,131.9184,25851.0
2021-08-23 12:50:00,143.91,144.02,143.85,144.02,20603.0,131.9276,132.0285,131.8726,132.0285,20603.0
2021-08-23 12:55:00,144.01,144.22,144.01,144.22,31744.0,132.0193,132.2118,132.0193,132.2118,31744.0
2021-08-23 13:00:00,144.22,144.25,144.16,144.19,31749.0,132.2118,132.2393,132.1568,132.1843,31749.0
2021-08-23 13:05:00,144.2,144.23,144.14,144.16,39410.0,132.1935,132.221,132.1385,132.1568,39410.0
2021-08-23 13:10:00,144.16,144.29,144.15,144.28,33538.0,132.1568,132.276,132.1476,132.2668,33538.0
2021-08-23 13:15:00,144.27,144.28,144.18,144.21,25860.0,132.2576,132.2668,132.1751,132.2026,25860.0
2021-08-23 13:20:00,144.21,144.32,144.21,144.31,57119.0,132.2026,132.3035,132.2026,132.2943,57119.0
2021-08-23 13:25:00,144.3,144.31,144.16,144.27,38293.0,132.2851,132.2943,132.1568,132.2576,38293.0
2021-08-23 13:30:00,144.25,144.31,144.18,144.3,37874.0,132.2393,132.2943,132.1751,132.2851,37874.0
2021-08-23 13:35:00,144.3,144.31,144.04,144.09,32859.0,132.2851,132.2943,132.0468,132.0926,32859.0
2021-08-23 13:40:00,144.09,144.22,144.07,144.19,37194.0,132.0926,132.2118,132.0743,132.1843,37194.0
2021-08-23 13:45:00,144.2,144.2,144.13,144.19,21429.0,132.1935,132.1935,132.1293,132.1843,21429.0
2021-08-23 13:50:00,144.19,144.27,144.18,144.25,21526.0,132.1843,132.2576,132.1751,132.2393,21526.0
2021-08-23 13:55:00,144.27,144.32,144.27,144.3,19892.0,132.2576,132.3035,132.2576,132.2851,19892.0
2021-08-23 14:00:00,144.32,144.47,144.31,144.47,40818.0,132.3035,132.441,132.2943,132.441,40818.0
2021-08-23 14:05:00,144.47,144.61,144.47,144.55,51984.0,132.441,132.5693,132.441,132.5143,51984.0
2021-08-23 14:10:00,144.56,144.57,144.39,144.41,31709.0,132.5235,132.5327,132.3677,132.386,31709.0
2021-08-23 14:15:00,144.41,144.42,144.27,144.31,40249.0,132.386,132.3952,132.2576,132.2943,40249.0
2021-08-23 14:20:00,144.29,144.32,144.23,144.24,21142.0,132.276,132.3035,132.221,132.2301,21142.0
2021-08-23 14:25:00,144.24,144.31,144.24,144.28,23260.0,132.2301,132.2943,132.2301,132.2668,23260.0
2021-08-23 14:30:00,144.28,144.34,144.28,144.32,16819.0,132.2668,132.3218,132.2668,132.3035,16819.0
2021-08-23 14:35:00,144.33,144.45,144.33,144.44,14472.0,132.3126,132.4227,132.3126,132.4135,14472.0
2021-08-23 14:40:00,144.45,144.49,144.42,144.43,20457.0,132.4227,132.4593,132.3952,132.4043,20457.0
2021-08-23 14:45:00,144.43,144.5,144.42,144.45,19279.0,132.4043,132.4685,132.3952,132.4227,19279.0
2021-08-23 14:50:00,144.45,144.5,144.45,144.49,14424.0,132.4227,132.4685,132.4227,132.4593,14424.0
2021-08-23 14:55:00,144.48,144.5,144.41,144.42,19964.0,132.4502,132.4685,132.386,132.3952,19964.0
2021-08-23 15:00:00,144.43,144.47,144.36,144.4,26612.0,132.4043,132.441,132.3401,132.3768,26612.0
2021-08-23 15:05:00,144.4,144.4,144.2,144.22,44747.0,132.3768,132.3768,132.1935,132.2118,44747.0
2021-08-23 15:10:00,144.23,144.35,144.2,144.35,28604.0,132.221,132.331,132.1935,132.331,28604.0
2021-08-23 15:15:00,144.35,144.42,144.35,144.38,24207.0,132.331,132.3952,132.331,132.3585,24207.0
2021-08-23 15:20:00,144.38,144.39,144.2,144.24,21103.0,132.3585,132.3677,132.1935,132.2301,21103.0
2021-08-23 15:25:00,144.24,144.27,144.21,144.27,25085.0,132.2301,132.2576,132.2026,132.2576,25085.0
2021-08-23 15:30:00,144.27,144.32,144.23,144.3,31771.0,132.2576,132.3035,132.221,132.2851,31771.0
2021-08-23 15:35:00,144.29,144.3,144.22,144.23,51461.0,132.276,132.2851,132.2118,132.221,51461.0
2021-08-23 15:40:00,144.22,144.23,144.09,144.17,61256.0,132.2118,132.221,132.0926,132.166,61256.0
2021-08-23 15:45:00,144.17,144.31,144.13,144.19,72118.0,132.166,132.2943,132.1293,132.1843,72118.0
2021-08-23 15:50:00,144.16,144.4,144.16,144.24,173511.0,132.1568,132.3768,132.1568,132.2301,173511.0
2021-08-23 15:55:00,144.24,144.24,144.03,144.12,167285.0,132.2301,132.2301,132.0376,132.1201,167285.0
2021-08-24 09:30:00,144.59,144.96,144.4,144.63,169037.0,132.551,132.8902,132.3768,132.5877,169037.0
2021-08-24 09:35:00,144.6,145.1,144.56,144.92,78468.0,132.5602,133.0185,132.5235,132.8535,78468.0
2021-08-24 09:40:00,144.93,145.09,144.8,144.99,55845.0,132.8627,133.0094,132.7435,132.9177,55845.0
2021-08-24 09:45:00,145.07,145.14,144.57,144.6,50817.0,132.991,133.0552,132.5327,132.5602,50817.0
2021-08-24 09:50:00,144.59,144.7,144.35,144.44,190809.0,132.551,132.6518,132.331,132.4135,190809.0
2021-08-24 09:55:00,144.41,144.78,144.4,144.62,56055.0,132.386,132.7252,132.3768,132.5785,56055.0
2021-08-24 10:00:00,144.65,144.69,144.23,144.23,53102.0,132.606,132.6427,132.221,132.221,53102.0
2021-08-24 10:05:00,144.22,144.22,143.84,143.95,68983.0,132.2118,132.2118,131.8634,131.9643,68983.0
2021-08-24 10:10:00,143.97,144.12,143.92,144.02,42313.0,131.9826,132.1201,131.9368,132.0285,42313.0
2021-08-24 10:15:00,144.05,144.49,143.98,144.45,59138.0,132.056,132.4593,131.9918,132.4227,59138.0
2021-08-24 10:20:00,144.45,144.71,144.4,144.57,50063.0,132.4227,132.661,132.3768,132.5327,50063.0
2021-08-24 10:25:00,144.56,144.75,144.53,144.71,47586.0,132.5235,132.6977,132.496,132.661,47586.0
2021-08-24 10:30:00,144.72,144.89,144.65,144.8,44027.0,132.6702,132.826,132.606,132.7435,44027.0
2021-08-24 10:35:00,144.81,144.83,144.63,144.81,44560.0,132.7527,132.771,132.5877,132.7527,44560.0
2021-08-24 10:40:00,144.81,144.84,144.67,144.72,42725.0,132.7527,132.7802,132.6243,132.6702,42725.0
2021-08-24 10:45:00,144.72,144.73,144.55,144.56,35526.0,132.6702,132.6793,132.5143,132.5235,35526.0
2021-08-24 10:50:00,144.57,144.72,144.54,144.66,36070.0,132.5327,132.6702,132.5052,132.6152,36070.0
2021-08-24 10:55:00,144.63,144.92,144.62,144.85,32917.0,132.5877,132.8535,132.5785,132.7893,32917.0
2021-08-24 11:00:00,144.83,144.96,144.76,144.79,37944.0,132.771,132.8902,132.7068,132.7343,37944.0
2021-08-24 11:05:00,144.78,144.93,144.75,144.91,45265.0,132.7252,132.8627,132.6977,132.8444,45265.0
2021-08-24 11:10:00,144.92,145.01,144.84,145.01,80433.0,132.8535,132.936,132.7802,132.936,80433.0
2021-08-24 11:15:00,145.01,145.08,144.85,145.06,44056.0,132.936,133.0002,132.7893,132.9819,44056.0
2021-08-24 11:20:00,145.07,145.15,144.95,144.98,39379.0,132.991,133.0644,132.881,132.9085,39379.0
2021-08-24 11:25:00,144.98,145.02,144.84,144.97,52748.0,132.9085,132.9452,132.7802,132.8994,52748.0
2021-08-24 11:30:00,144.97,145.01,144.85,144.87,94573.0,132.8994,132.936,132.7893,132.8077,94573.0
2021-08-24 11:35:00,144.88,145.11,144.88,145.01,47408.0,132.8169,133.0277,132.8169,132.936,47408.0
2021-08-24 11:40:00,145.02,145.18,144.99,145.15,47469.0,132.9452,133.0919,132.9177,133.0644,47469.0
2021-08-24 11:45:00,145.14,145.38,145.11,145.27,62682.0,133.0552,133.2752,133.0277,133.1744,62682.0
2021-08-24 11:50:00,145.29,145.52,145.26,145.48,39457.0,133.1927,133.4036,133.1652,133.3669,39457.0
2021-08-24 11:55:00,145.49,145.6,145.45,145.51,29757.0,133.3761,133.4769,133.3394,133.3944,29757.0
2021-08-24 12:00:00,145.49,145.49,145.32,145.44,22212.0,133.3761,133.3761,133.2202,133.3302,22212.0
2021-08-24 12:05:00,145.44,145.51,145.41,145.44,42576.0,133.3302,133.3944,133.3027,133.3302,42576.0
2021-08-24 12:10:00,145.43,145.53,145.42,145.48,30181.0,133.3211,133.4127,133.3119,133.3669,30181.0
2021-08-24 12:15:00,145.48,145.56,145.42,145.5,24345.0,133.3669,133.4402,133.3119,133.3852,24345.0
2021-08-24 12:20:00,145.51,145.53,145.41,145.52,40691.0,133.3944,133.4127,133.3027,133.4036,40691.0
2021-08-24 12:25:00,145.53,145.56,145.4,145.44,41685.0,133.4127,133.4402,133.2936,133.3302,41685.0
2021-08-24 12:30:00,145.44,145.5,145.34,145.49,26315.0,133.3302,133.3852,133.2386,133.3761,26315.0
2021-08-24 12:35:00,145.5,145.55,145.4,145.44,29046.0,133.3852,133.4311,133.2936,133.3302,29046.0
2021-08-24 12:40:00,145.5,145.51,145.45,145.5,19228.0,133.3852,133.3944,133.3394,133.3852,19228.0
2021-08-24 12:45:00,145.49,145.51,145.41,145.44,17436.0,133.3761,133.3944,133.3027,133.3302,17436.0
2021-08-24 12:50:00,145.45,145.51,145.37,145.48,16853.0,133.3394,133.3944,133.2661,133.3669,16853.0
2021-08-24 12:55:00,145.49,145.49,145.44,145.49,16979.0,133.3761,133.3761,133.3302,133.3761,16979.0
2021-08-24 13:00:00,145.49,145.58,145.45,145.55,20541.0,133.3761,133.4586,133.3394,133.4311,20541.0
2021-08-24 13:05:00,145.54,145.54,145.44,145.48,13479.0,133.4219,133.4219,133.3302,133.3669,13479.0
2021-08-24 13:10:00,145.48,145.48,145.25,145.26,16724.0,133.3669,133.3669,133.156,133.1652,16724.0
2021-08-24 13:15:00,145.26,145.3,145.11,145.12,30663.0,133.1652,133.2019,133.0277,133.0369,30663.0
2021-08-24 13:20:00,145.13,145.14,144.97,144.97,21656.0,133.046,133.0552,132.8994,132.8994,21656.0
2021-08-24 13:25:00,145.0,145.01,144.9,144.96,12507.0,132.9269,132.936,132.8352,132.8902,12507.0
2021-08-24 13:30:00,144.95,145.04,144.93,145.04,20379.0,132.881,132.9635,132.8627,132.9635,20379.0
2021-08-24 13:35:00,145.04,145.19,145.02,145.16,37366.0,132.9635,133.101,132.9452,133.0735,37366.0
2021-08-24 13:40:00,145.16,145.19,145.06,145.06,15168.0,133.0735,133.101,132.9819,132.9819,15168.0
2021-08-24 13:45:00,145.06,145.07,144.9,144.92,17186.0,132.9819,132.991,132.8352,132.8535,17186.0
2021-08-24 13:50:00,144.93,144.98,144.84,144.9,11940.0,132.8627,132.9085,132.7802,132.8352,11940.0
2021-08-24 13:55:00,144.91,144.92,144.79,144.82,16292.0,132.8444,132.8535,132.7343,132.7618,16292.0
2021-08-24 14:00:00,144.83,144.9,144.7,144.7,18251.0,132.771,132.8352,132.6518,132.6518,18251.0
2021-08-24 14:05:00,144.71,144.74,144.65,144.67,12078.0,132.661,132.6885,132.606,132.6243,12078.0
2021-08-24 14:10:00,144.67,144.77,144.64,144.77,14945.0,132.6243,132.716,132.5968,132.716,14945.0
2021-08-24 14:15:00,144.76,144.83,144.73,144.78,18551.0,132.7068,132.771,132.6793,132.7252,18551.0
2021-08-24 14:20:00,144.81,144.83,144.7,144.78,14767.0,132.7527,132.771,132.6518,132.7252,14767.0
2021-08-24 14:25:00,144.8,144.81,144.74,144.77,14689.0,132.7435,132.7527,132.6885,132.716,14689.0
2021-08-24 14:30:00,144.8,144.86,144.77,144.82,13284.0,132.7435,132.7985,132.716,132.7618,13284.0
2021-08-24 14:35:00,144.81,144.85,144.72,144.74,13645.0,132.7527,132.7893,132.6702,132.6885,13645.0
2021-08-24 14:40:00,144.75,144.77,144.69,144.7,21110.0,132.6977,132.716,132.6427,132.6518,21110.0
2021-08-24 14:45:00,144.71,144.76,144.64,144.75,23769.0,132.661,132.7068,132.5968,132.6977,23769.0
2021-08-24 14:50:00,144.75,144.79,144.71,144.78,20750.0,132.6977,132.7343,132.661,132.7252,20750.0
2021-08-24 14:55:00,144.77,144.87,144.77,144.81,12819.0,132.716,132.8077,132.716,132.7527,12819.0
2021-08-24 15:00:00,144.79,144.9,144.79,144.85,22731.0,132.7343,132.8352,132.7343,132.7893,22731.0
2021-08-24 15:05:00,144.82,144.85,144.78,144.78,26376.0,132.7618,132.7893,132.7252,132.7252,26376.0
2021-08-24 15:10:00,144.8,144.89,144.78,144.86,22852.0,132.7435,132.826,132.7252,132.7985,22852.0
2021-08-24 15:15:00,144.87,144.95,144.86,144.88,25654.0,132.8077,132.881,132.7985,132.8169,25654.0
2021-08-24 15:20:00,144.86,144.98,144.83,144.94,15868.0,132.7985,132.9085,132.771,132.8719,15868.0
2021-08-24 15:25:00,144.94,144.94,144.81,144.89,15571.0,132.8719,132.8719,132.7527,132.826,15571.0
2021-08-24 15:30:00,144.89,144.97,144.79,144.8,41764.0,132.826,132.8994,132.7343,132.7435,41764.0
2021-08-24 15:35:00,144.79,144.8,144.62,144.69,25948.0,132.7343,132.7435,132.5785,132.6427,25948.0
2021-08-24 15:40:00,144.69,144.82,144.57,144.6,48447.0,132.6427,132.7618,132.5327,132.5602,48447.0
2021-08-24 15:45:00,144.59,144.62,144.52,144.56,39609.0,132.551,132.5785,132.4868,132.5235,39609.0
2021-08-24 15:50:00,144.53,144.73,144.31,144.39,120807.0,132.496,132.6793,132.2943,132.3677,120807.0
2021-08-24 15:55:00,144.38,144.54,144.32,144.48,200841.0,132.3585,132.5052,132.3035,132.4502,200841.0
2021-08-25 09:30:00,144.59,145.43,144.46,144.9,126377.0,132.551,133.3211,132.4318,132.8352,126377.0
2021-08-25 09:35:00,144.97,145.25,144.95,144.96,56108.0,132.8994,133.156,132.881,132.8902,56108.0
2021-08-25 09:40:00,144.99,145.3,144.99,145.1,38548.0,132.9177,133.2019,132.9177,133.0185,38548.0
2021-08-25 09:45:00,145.2,145.24,144.86,145.2,21643.0,133.1102,133.1469,132.7985,133.1102,21643.0
2021-08-25 09:50:00,145.22,145.25,144.77,144.96,26053.0,133.1285,133.156,132.716,132.8902,26053.0
2021-08-25 09:55:00,144.94,145.1,144.79,144.91,25544.0,132.8719,133.0185,132.7343,132.8444,25544.0
2021-08-25 10:00:00,144.9,144.9,144.64,144.7,45938.0,132.8352,132.8352,132.5968,132.6518,45938.0
2021-08-25 10:05:00,144.7,144.71,144.46,144.54,68285.0,132.6518,132.661,132.4318,132.5052,68285.0
2021-08-25 10:10:00,144.54,144.73,144.37,144.73,74155.0,132.5052,132.6793,132.3493,132.6793,74155.0
2021-08-25 10:15:00,144.74,144.79,144.6,144.71,57877.0,132.6885,132.7343,132.5602,132.661,57877.0
2021-08-25 10:20:00,144.7,144.85,144.66,144.75,45534.0,132.6518,132.7893,132.6152,132.6977,45534.0
2021-08-25 10:25:00,144.74,144.75,144.41,144.48,51662.0,132.6885,132.6977,132.386,132.4502,51662.0
2021-08-25 10:30:00,144.49,144.6,144.23,144.26,59454.0,132.4593,132.5602,132.221,132.2485,59454.0
2021-08-25 10:35:00,144.27,144.45,144.14,144.28,43840.0,132.2576,132.4227,132.1385,132.2668,43840.0
2021-08-25 10:40:00,144.28,144.51,144.21,144.5,45377.0,132.2668,132.4777,132.2026,132.4685,45377.0
2021-08-25 10:45:00,144.5,144.54,144.09,144.16,29272.0,132.4685,132.5052,132.0926,132.1568,29272.0
2021-08-25 10:50:00,144.17,144.17,143.87,143.94,59373.0,132.166,132.166,131.8909,131.9551,59373.0
2021-08-25 10:55:00,143.93,144.01,143.79,143.84,35600.0,131.946,132.0193,131.8176,131.8634,35600.0
2021-08-25 11:00:00,143.85,143.99,143.83,143.95,35648.0,131.8726,132.001,131.8543,131.9643,35648.0
2021-08-25 11:05:00,143.96,144.05,143.93,143.93,39198.0,131.9735,132.056,131.946,131.946,39198.0
2021-08-25 11:10:00,143.94,144.13,143.89,144.07,29982.0,131.9551,132.1293,131.9093,132.0743,29982.0
2021-08-25 11:15:00,144.06,144.16,144.0,144.11,23701.0,132.0651,132.1568,132.0101,132.111,23701.0
2021-08-25 11:20:00,144.13,144.27,144.09,144.24,29971.0,132.1293,132.2576,132.0926,132.2301,29971.0
2021-08-25 11:25:00,144.26,144.44,144.25,144.44,31539.0,132.2485,132.4135,132.2393,132.4135,31539.0
2021-08-25 11:30:00,144.45,144.49,144.32,144.41,31753.0,132.4227,132.4593,132.3035,132.386,31753.0
2021-08-25 11:35:00,144.42,144.44,144.22,144.22,30990.0,132.3952,132.4135,132.2118,132.2118,30990.0
2021-08-25 11:40:00,144.23,144.47,144.23,144.45,50858.0,132.221,132.441,132.221,132.4227,50858.0
2021-08-25 11:45:00,144.42,144.58,144.37,144.53,23841.0,132.3952,132.5418,132.3493,132.496,23841.0
2021-08-25 11:50:00,144.52,144.59,144.47,144.48,19709.0,132.4868,132.551,132.441,132.4502,19709.0
2021-08-25 11:55:00,144.49,144.49,144.37,144.37,16105.0,132.4593,132.4593,132.3493,132.3493,16105.0
2021-08-25 12:00:00,144.37,144.39,144.27,144.34,12748.0,132.3493,132.3677,132.2576,132.3218,12748.0
2021-08-25 12:05:00,144.35,144.42,144.24,144.26,28085.0,132.331,132.3952,132.2301,132.2485,28085.0
2021-08-25 12:10:00,144.28,144.5,144.27,144.39,89550.0,132.2668,132.4685,132.2576,132.3677,89550.0
2021-08-25 12:15:00,144.41,144.54,144.4,144.51,24657.0,132.386,132.5052,132.3768,132.4777,24657.0
2021-08-25 12:20:00,144.52,144.7,144.49,144.69,23167.0,132.4868,132.6518,132.4593,132.6427,23167.0
2021-08-25 12:25:00,144.67,144.76,144.62,144.75,27673.0,132.6243,132.7068,132.5785,132.6977,27673.0
2021-08-25 12:30:00,144.76,144.77,144.64,144.64,25247.0,132.7068,132.716,132.5968,132.5968,25247.0
2021-08-25 12:35:00,144.63,144.7,144.58,144.66,16815.0,132.5877,132.6518,132.5418,132.6152,16815.0
2021-08-25 12:40:00,144.67,144.7,144.54,144.55,21604.0,132.6243,132.6518,132.5052,132.5143,21604.0
2021-08-25 12:45:00,144.53,144.57,144.47,144.53,24091.0,132.496,132.5327,132.441,132.496,24091.0
2021-08-25 12:50:00,144.52,144.57,144.47,144.54,19295.0,132.4868,132.5327,132.441,132.5052,19295.0
2021-08-25 12:55:00,144.54,144.59,144.5,144.53,19079.0,132.5052,132.551,132.4685,132.496,19079.0
2021-08-25 13:00:00,144.55,144.57,144.39,144.45,37804.0,132.5143,132.5327,132.3677,132.4227,37804.0
2021-08-25 13:05:00,144.46,144.46,144.27,144.34,29263.0,132.4318,132.4318,132.2576,132.3218,29263.0
2021-08-25 13:10:00,144.33,144.4,144.25,144.37,18521.0,132.3126,132.3768,132.2393,132.3493,18521.0
2021-08-25 13:15:00,144.37,144.42,144.26,144.26,24305.0,132.3493,132.3952,132.2485,132.2485,24305.0
2021-08-25 13:20:00,144.26,144.34,144.19,144.3,33945.0,132.2485,132.3218,132.1843,132.2851,33945.0
2021-08-25 13:25:00,144.29,144.33,144.23,144.27,14487.0,132.276,132.3126,132.221,132.2576,14487.0
2021-08-25 13:30:00,144.27,144.38,144.26,144.29,24723.0,132.2576,132.3585,132.2485,132.276,24723.0
2021-08-25 13:35:00,144.29,144.32,144.2,144.21,19311.0,132.276,132.3035,132.1935,132.2026,19311.0
2021-08-25 13:40:00,144.19,144.36,144.19,144.34,18506.0,132.1843,132.3401,132.1843,132.3218,18506.0
2021-08-25 13:45:00,144.34,144.34,144.16,144.18,18343.0,132.3218,132.3218,132.1568,132.1751,18343.0
2021-08-25 13:50:00,144.18,144.21,144.14,144.17,14468.0,132.1751,132.2026,132.1385,132.166,14468.0
2021-08-25 13:55:00,144.16,144.19,144.11,144.12,11480.0,132.1568,132.1843,132.111,132.1201,11480.0
2021-08-25 14:00:00,144.11,144.16,144.09,144.16,15514.0,132.111,132.1568,132.0926,132.1568,15514.0
2021-08-25 14:05:00,144.16,144.52,144.12,144.44,33414.0,132.1568,132.4868,132.1201,132.4135,33414.0
2021-08-25 14:10:00,144.46,144.49,144.34,144.36,25727.0,132.4318,132.4593,132.3218,132.3401,25727.0
2021-08-25 14:15:00,144.34,144.34,144.02,144.08,31896.0,132.3218,132.3218,132.0285,132.0835,31896.0
2021-08-25 14:20:00,144.08,144.1,143.96,144.05,30597.0,132.0835,132.1018,131.9735,132.056,30597.0
2021-08-25 14:25:00,144.06,144.06,143.96,143.99,22279.0,132.0651,132.0651,131.9735,132.001,22279.0
2021-08-25 14:30:00,143.98,144.02,143.89,143.91,32741.0,131.9918,132.0285,131.9093,131.9276,32741.0
2021-08-25 14:35:00,143.9,143.93,143.83,143.85,18204.0,131.9184,131.946,131.8543,131.8726,18204.0
2021-08-25 14:40:00,143.89,144.07,143.87,144.04,28751.0,131.9093,132.0743,131.8909,132.0468,28751.0
2021-08-25 14:45:00,144.03,144.05,143.95,143.96,18195.0,132.0376,132.056,131.9643,131.9735,18195.0
2021-08-25 14:50:00,143.97,144.0,143.88,143.91,31754.0,131.9826,132.0101,131.9001,131.9276,31754.0
2021-08-25 14:55:00,143.92,143.96,143.79,143.79,32355.0,131.9368,131.9735,131.8176,131.8176,32355.0
2021-08-25 15:00:00,143.79,143.84,143.64,143.66,50534.0,131.8176,131.8634,131.6801,131.6984,50534.0
2021-08-25 15:05:00,143.64,143.68,143.57,143.61,42232.0,131.6801,131.7168,131.6159,131.6526,42232.0
2021-08-25 15:10:00,143.62,143.72,143.61,143.65,32692.0,131.6618,131.7534,131.6526,131.6893,32692.0
2021-08-25 15:15:00,143.66,143.72,143.48,143.48,57055.0,131.6984,131.7534,131.5334,131.5334,57055.0
2021-08-25 15:20:00,143.49,143.64,143.48,143.6,62224.0,131.5426,131.6801,131.5334,131.6434,62224.0
2021-08-25 15:25:00,143.59,143.64,143.57,143.6,45223.0,131.6343,131.6801,131.6159,131.6434,45223.0
2021-08-25 15:30:00,143.61,143.63,143.51,143.54,50986.0,131.6526,131.6709,131.5609,131.5884,50986.0
2021-08-25 15:35:00,143.54,143.58,143.46,143.53,48117.0,131.5884,131.6251,131.5151,131.5793,48117.0
2021-08-25 15:40:00,143.52,143.73,143.48,143.65,60593.0,131.5701,131.7626,131.5334,131.6893,60593.0
2021-08-25 15:45:00,143.66,143.74,143.65,143.68,74795.0,131.6984,131.7718,131.6893,131.7168,74795.0
2021-08-25 15:50:00,143.68,143.87,143.68,143.79,110497.0,131.7168,131.8909,131.7168,131.8176,110497.0
2021-08-25 15:55:00,143.83,143.98,143.81,143.87,188687.0,131.8543,131.9918,131.8359,131.8909,188687.0
2021-08-26 09:30:00,143.3,143.76,142.9,143.0,116848.0,131.3684,131.7901,131.0017,131.0934,116848.0
2021-08-26 09:35:00,142.96,142.98,142.45,142.6,76954.0,131.0567,131.0751,130.5892,130.7267,76954.0
2021-08-26 09:40:00,142.6,142.81,142.34,142.73,73946.0,130.7267,130.9192,130.4883,130.8459,73946.0
2021-08-26 09:45:00,142.74,142.86,142.64,142.74,50142.0,130.855,130.965,130.7634,130.855,50142.0
2021-08-26 09:50:00,142.75,143.05,142.72,143.03,54509.0,130.8642,131.1392,130.8367,131.1209,54509.0
2021-08-26 09:55:00,143.03,143.18,142.98,143.13,43087.0,131.1209,131.2584,131.0751,131.2126,43087.0
2021-08-26 10:00:00,143.13,143.31,142.99,143.3,47904.0,131.2126,131.3776,131.0842,131.3684,47904.0
2021-08-26 10:05:00,143.31,143.32,143.04,143.07,30016.0,131.3776,131.3867,131.1301,131.1576,30016.0
2021-08-26 10:10:00,143.05,143.11,142.95,143.02,41525.0,131.1392,131.1942,131.0475,131.1117,41525.0
2021-08-26 10:15:00,142.99,142.99,142.75,142.79,26030.0,131.0842,131.0842,130.8642,130.9009,26030.0
2021-08-26 10:20:00,142.78,142.82,142.6,142.67,28403.0,130.8917,130.9284,130.7267,130.7909,28403.0
2021-08-26 10:25:00,142.69,142.69,142.16,142.19,108025.0,130.8092,130.8092,130.3233,130.3508,108025.0
2021-08-26 10:30:00,142.2,142.39,142.13,142.24,117957.0,130.36,130.5342,130.2958,130.3967,117957.0
2021-08-26 10:35:00,142.25,142.4,142.13,142.18,65339.0,130.4058,130.5433,130.2958,130.3417,65339.0
2021-08-26 10:40:00,142.19,142.26,141.94,141.99,124087.0,130.3508,130.415,130.1216,130.1675,124087.0
2021-08-26 10:45:00,142.0,142.01,141.77,141.93,89935.0,130.1766,130.1858,129.9658,130.1125,89935.0
2021-08-26 10:50:00,141.95,142.0,141.76,141.96,54524.0,130.1308,130.1766,129.9566,130.14,54524.0
2021-08-26 10:55:00,141.96,142.01,141.89,142.0,45298.0,130.14,130.1858,130.0758,130.1766,45298.0
2021-08-26 11:00:00,141.97,141.98,141.62,141.92,52753.0,130.1491,130.1583,129.8283,130.1033,52753.0
2021-08-26 11:05:00,141.89,142.0,141.69,142.0,36588.0,130.0758,130.1766,129.8925,130.1766,36588.0
2021-08-26 11:10:00,141.98,142.13,141.92,141.99,112326.0,130.1583,130.2958,130.1033,130.1675,112326.0
2021-08-26 11:15:00,142.0,142.14,141.96,141.98,107086.0,130.1766,130.305,130.14,130.1583,107086.0
2021-08-26 11:20:00,142.0,142.09,141.94,141.99,70310.0,130.1766,130.2592,130.1216,130.1675,70310.0
2021-08-26 11:25:00,142.0,142.06,141.95,142.0,60324.0,130.1766,130.2317,130.1308,130.1766,60324.0
2021-08-26 11:30:00,142.0,142.14,141.91,142.0,54766.0,130.1766,130.305,130.0941,130.1766,54766.0
2021-08-26 11:35:00,142.0,142.05,141.92,142.02,58705.0,130.1766,130.2225,130.1033,130.195,58705.0
2021-08-26 11:40:00,142.03,142.08,141.88,141.94,39799.0,130.2042,130.25,130.0666,130.1216,39799.0
2021-08-26 11:45:00,141.94,142.04,141.93,141.94,25812.0,130.1216,130.2133,130.1125,130.1216,25812.0
2021-08-26 11:50:00,141.96,142.02,141.92,141.98,17865.0,130.14,130.195,130.1033,130.1583,17865.0
2021-08-26 11:55:00,141.95,142.43,141.95,142.41,36509.0,130.1308,130.5708,130.1308,130.5525,36509.0
2021-08-26 12:00:00,142.43,142.56,142.4,142.5,41078.0,130.5708,130.69,130.5433,130.635,41078.0
2021-08-26 12:05:00,142.49,142.56,142.44,142.47,44062.0,130.6259,130.69,130.58,130.6075,44062.0
2021-08-26 12:10:00,142.49,142.51,142.45,142.46,20077.0,130.6259,130.6442,130.5892,130.5983,20077.0
2021-08-26 12:15:00,142.49,142.52,142.39,142.4,27743.0,130.6259,130.6534,130.5342,130.5433,27743.0
2021-08-26 12:20:00,142.41,142.52,142.41,142.46,25886.0,130.5525,130.6534,130.5525,130.5983,25886.0
2021-08-26 12:25:00,142.46,142.5,142.42,142.47,11842.0,130.5983,130.635,130.5617,130.6075,11842.0
2021-08-26 12:30:00,142.46,142.5,142.37,142.5,18460.0,130.5983,130.635,130.5158,130.635,18460.0
2021-08-26 12:35:00,142.49,142.54,142.43,142.44,30317.0,130.6259,130.6717,130.5708,130.58,30317.0
2021-08-26 12:40:00,142.46,142.5,142.42,142.45,14320.0,130.5983,130.635,130.5617,130.5892,14320.0
2021-08-26 12:45:00,142.44,142.48,142.41,142.44,9788.0,130.58,130.6167,130.5525,130.58,9788.0
2021-08-26 12:50:00,142.43,142.44,142.26,142.27,17291.0,130.5708,130.58,130.415,130.4242,17291.0
2021-08-26 12:55:00,142.27,142.3,142.2,142.28,31405.0,130.4242,130.4517,130.36,130.4333,31405.0
2021-08-26 13:00:00,142.27,142.27,142.15,142.17,23183.0,130.4242,130.4242,130.3142,130.3325,23183.0
2021-08-26 13:05:00,142.17,142.29,142.17,142.23,13294.0,130.3325,130.4425,130.3325,130.3875,13294.0
2021-08-26 13:10:00,142.24,142.37,142.24,142.36,13092.0,130.3967,130.5158,130.3967,130.5067,13092.0
2021-08-26 13:15:00,142.37,142.38,142.3,142.31,11487.0,130.5158,130.525,130.4517,130.4608,11487.0
2021-08-26 13:20:00,142.31,142.36,142.18,142.18,22590.0,130.4608,130.5067,130.3417,130.3417,22590.0
2021-08-26 13:25:00,142.15,142.35,142.09,142.31,18798.0,130.3142,130.4975,130.2592,130.4608,18798.0
2021-08-26 13:30:00,142.27,142.43,142.27,142.38,11538.0,130.4242,130.5708,130.4242,130.525,11538.0
2021-08-26 13:35:00,142.38,142.43,142.35,142.43,24470.0,130.525,130.5708,130.4975,130.5708,24470.0
2021-08-26 13:40:00,142.44,142.49,142.4,142.46,14944.0,130.58,130.6259,130.5433,130.5983,14944.0
2021-08-26 13:45:00,142.46,142.51,142.43,142.47,16197.0,130.5983,130.6442,130.5708,130.6075,16197.0
2021-08-26 13:50:00,142.48,142.51,142.46,142.49,29290.0,130.6167,130.6442,130.5983,130.6259,29290.0
2021-08-26 13:55:00,142.48,142.54,142.45,142.48,43313.0,130.6167,130.6717,130.5892,130.6167,43313.0
2021-08-26 14:00:00,142.48,142.51,142.4,142.4,19760.0,130.6167,130.6442,130.5433,130.5433,19760.0
2021-08-26 14:05:00,142.47,142.48,142.35,142.36,11120.0,130.6075,130.6167,130.4975,130.5067,11120.0
2021-08-26 14:10:00,142.37,142.41,142.33,142.35,17194.0,130.5158,130.5525,130.4792,130.4975,17194.0
2021-08-26 14:15:00,142.34,142.43,142.33,142.34,17249.0,130.4883,130.5708,130.4792,130.4883,17249.0
2021-08-26 14:20:00,142.36,142.46,142.35,142.41,12304.0,130.5067,130.5983,130.4975,130.5525,12304.0
2021-08-26 14:25:00,142.43,142.45,142.35,142.42,15241.0,130.5708,130.5892,130.4975,130.5617,15241.0
2021-08-26 14:30:00,142.4,142.54,142.38,142.48,92792.0,130.5433,130.6717,130.525,130.6167,92792.0
2021-08-26 14:35:00,142.47,142.51,142.43,142.49,34681.0,130.6075,130.6442,130.5708,130.6259,34681.0
2021-08-26 14:40:00,142.49,142.58,142.44,142.49,172079.0,130.6259,130.7084,130.58,130.6259,172079.0
2021-08-26 14:45:00,142.5,142.55,142.32,142.36,84854.0,130.635,130.6809,130.47,130.5067,84854.0
2021-08-26 14:50:00,142.35,142.38,142.31,142.33,25398.0,130.4975,130.525,130.4608,130.4792,25398.0
2021-08-26 14:55:00,142.34,142.35,142.17,142.19,33193.0,130.4883,130.4975,130.3325,130.3508,33193.0
2021-08-26 15:00:00,142.17,142.17,142.06,142.1,40658.0,130.3325,130.3325,130.2317,130.2683,40658.0
2021-08-26 15:05:00,142.11,142.11,141.96,142.04,40494.0,130.2775,130.2775,130.14,130.2133,40494.0
2021-08-26 15:10:00,142.06,142.24,142.0,142.23,48415.0,130.2317,130.3967,130.1766,130.3875,48415.0
2021-08-26 15:15:00,142.23,142.46,142.19,142.43,29908.0,130.3875,130.5983,130.3508,130.5708,29908.0
2021-08-26 15:20:00,142.46,142.46,142.35,142.37,13797.0,130.5983,130.5983,130.4975,130.5158,13797.0
2021-08-26 15:25:00,142.38,142.4,142.23,142.29,51898.0,130.525,130.5433,130.3875,130.4425,51898.0
2021-08-26 15:30:00,142.29,142.42,142.29,142.4,35451.0,130.4425,130.5617,130.4425,130.5433,35451.0
2021-08-26 15:35:00,142.42,142.5,142.34,142.35,28149.0,130.5617,130.635,130.4883,130.4975,28149.0
2021-08-26 15:40:00,142.35,142.51,142.26,142.34,48155.0,130.4975,130.6442,130.415,130.4883,48155.0
2021-08-26 15:45:00,142.34,142.49,142.27,142.43,36659.0,130.4883,130.6259,130.4242,130.5708,36659.0
2021-08-26 15:50:00,142.45,142.53,142.39,142.41,77152.0,130.5892,130.6625,130.5342,130.5525,77152.0
2021-08-26 15:55:00,142.4,142.51,142.35,142.38,143479.0,130.5433,130.6442,130.4975,130.525,143479.0
2021-08-27 09:30:00,142.39,143.07,141.92,142.92,149612.0,130.5342,131.1576,130.1033,131.02,149612.0
2021-08-27 09:35:00,142.94,143.07,142.76,142.83,36897.0,131.0384,131.1576,130.8734,130.9375,36897.0
2021-08-27 09:40:00,142.78,143.03,142.69,142.95,31526.0,130.8917,131.1209,130.8092,131.0475,31526.0
2021-08-27 09:45:00,142.97,143.22,142.94,143.06,40119.0,131.0659,131.2951,131.0384,131.1484,40119.0
2021-08-27 09:50:00,143.09,143.25,143.05,143.16,22778.0,131.1759,131.3226,131.1392,131.2401,22778.0
2021-08-27 09:55:00,143.13,143.16,142.93,143.03,35424.0,131.2126,131.2401,131.0292,131.1209,35424.0
2021-08-27 10:00:00,143.09,143.72,142.82,143.63,78967.0,131.1759,131.7534,130.9284,131.6709,78967.0
2021-08-27 10:05:00,143.64,143.69,143.24,143.4,48483.0,131.6801,131.7259,131.3134,131.4601,48483.0
2021-08-27 10:10:00,143.36,143.93,143.36,143.86,46351.0,131.4234,131.946,131.4234,131.8818,46351.0
2021-08-27 10:15:00,143.88,144.16,143.88,143.91,52980.0,131.9001,132.1568,131.9001,131.9276,52980.0
2021-08-27 10:20:00,143.95,144.03,143.78,143.93,39536.0,131.9643,132.0376,131.8084,131.946,39536.0
2021-08-27 10:25:00,143.89,143.89,143.55,143.77,35733.0,131.9093,131.9093,131.5976,131.7993,35733.0
2021-08-27 10:30:00,143.78,143.87,143.74,143.78,21212.0,131.8084,131.8909,131.7718,131.8084,21212.0
2021-08-27 10:35:00,143.75,143.79,143.53,143.58,23151.0,131.7809,131.8176,131.5793,131.6251,23151.0
2021-08-27 10:40:00,143.57,143.68,143.41,143.67,40171.0,131.6159,131.7168,131.4692,131.7076,40171.0
2021-08-27 10:45:00,143.67,143.86,143.6,143.84,27208.0,131.7076,131.8818,131.6434,131.8634,27208.0
2021-08-27 10:50:00,143.85,144.16,143.8,144.15,91726.0,131.8726,132.1568,131.8268,132.1476,91726.0
2021-08-27 10:55:00,144.17,144.42,144.15,144.3,58853.0,132.166,132.3952,132.1476,132.2851,58853.0
2021-08-27 11:00:00,144.3,144.43,144.2,144.23,56282.0,132.2851,132.4043,132.1935,132.221,56282.0
2021-08-27 11:05:00,144.25,144.29,144.16,144.22,17738.0,132.2393,132.276,132.1568,132.2118,17738.0
2021-08-27 11:10:00,144.2,144.29,144.15,144.27,24730.0,132.1935,132.276,132.1476,132.2576,24730.0
2021-08-27 11:15:00,144.27,144.33,144.16,144.28,28332.0,132.2576,132.3126,132.1568,132.2668,28332.0
2021-08-27 11:20:00,144.31,144.33,144.2,144.23,33033.0,132.2943,132.3126,132.1935,132.221,33033.0
2021-08-27 11:25:00,144.22,144.28,144.02,144.03,34274.0,132.2118,132.2668,132.0285,132.0376,34274.0
2021-08-27 11:30:00,144.03,144.2,144.0,144.12,45632.0,132.0376,132.1935,132.0101,132.1201,45632.0
2021-08-27 11:35:00,144.09,144.16,144.03,144.12,31721.0,132.0926,132.1568,132.0376,132.1201,31721.0
2021-08-27 11:40:00,144.12,144.23,144.05,144.22,31701.0,132.1201,132.221,132.056,132.2118,31701.0
2021-08-27 11:45:00,144.22,144.3,144.19,144.25,45001.0,132.2118,132.2851,132.1843,132.2393,45001.0
2021-08-27 11:50:00,144.25,144.31,144.17,144.18,21128.0,132.2393,132.2943,132.166,132.1751,21128.0
2021-08-27 11:55:00,144.18,144.33,144.15,144.26,22694.0,132.1751,132.3126,132.1476,132.2485,22694.0
2021-08-27 12:00:00,144.26,144.42,144.26,144.27,18238.0,132.2485,132.3952,132.2485,132.2576,18238.0
2021-08-27 12:05:00,144.27,144.36,144.27,144.31,17669.0,132.2576,132.3401,132.2576,132.2943,17669.0
2021-08-27 12:10:00,144.31,144.31,144.24,144.28,22215.0,132.2943,132.2943,132.2301,132.2668,22215.0
2021-08-27 12:15:00,144.28,144.39,144.2,144.36,38837.0,132.2668,132.3677,132.1935,132.3401,38837.0
2021-08-27 12:20:00,144.35,144.4,144.3,144.38,27362.0,132.331,132.3768,132.2851,132.3585,27362.0
2021-08-27 12:25:00,144.38,144.39,144.3,144.33,16675.0,132.3585,132.3677,132.2851,132.3126,16675.0
2021-08-27 12:30:00,144.31,144.42,144.31,144.42,10405.0,132.2943,132.3952,132.2943,132.3952,10405.0
2021-08-27 12:35:00,144.42,144.46,144.36,144.44,18308.0,132.3952,132.4318,132.3401,132.4135,18308.0
2021-08-27 12:40:00,144.45,144.45,144.33,144.34,12837.0,132.4227,132.4227,132.3126,132.3218,12837.0
2021-08-27 12:45:00,144.34,144.36,144.26,144.27,18370.0,132.3218,132.3401,132.2485,132.2576,18370.0
2021-08-27 12:50:00,144.28,144.31,144.25,144.31,9939.0,132.2668,132.2943,132.2393,132.2943,9939.0
2021-08-27 12:55:00,144.32,144.36,144.31,144.36,11629.0,132.3035,132.3401,132.2943,132.3401,11629.0
2021-08-27 13:00:00,144.36,144.38,144.28,144.3,11392.0,132.3401,132.3585,132.2668,132.2851,11392.0
2021-08-27 13:05:00,144.34,144.4,144.3,144.4,16353.0,132.3218,132.3768,132.2851,132.3768,16353.0
2021-08-27 13:10:00,144.39,144.4,144.31,144.32,12337.0,132.3677,132.3768,132.2943,132.3035,12337.0
2021-08-27 13:15:00,144.35,144.39,144.33,144.37,9484.0,132.331,132.3677,132.3126,132.3493,9484.0
2021-08-27 13:20:00,144.38,144.56,144.36,144.56,33740.0,132.3585,132.5235,132.3401,132.5235,33740.0
2021-08-27 13:25:00,144.56,144.58,144.52,144.53,6606.0,132.5235,132.5418,132.4868,132.496,6606.0
2021-08-27 13:30:00,144.54,144.54,144.47,144.48,31430.0,132.5052,132.5052,132.441,132.4502,31430.0
2021-08-27 13:35:00,144.5,144.54,144.47,144.49,13149.0,132.4685,132.5052,132.441,132.4593,13149.0
2021-08-27 13:40:00,144.49,144.5,144.4,144.41,20607.0,132.4593,132.4685,132.3768,132.386,20607.0
2021-08-27 13:45:00,144.41,144.44,144.35,144.36,22748.0,132.386,132.4135,132.331,132.3401,22748.0
2021-08-27 13:50:00,144.38,144.38,144.29,144.34,20527.0,132.3585,132.3585,132.276,132.3218,20527.0
2021-08-27 13:55:00,144.34,144.46,144.34,144.45,10968.0,132.3218,132.4318,132.3218,132.4227,10968.0
2021-08-27 14:00:00,144.45,144.49,144.33,144.36,16742.0,132.4227,132.4593,132.3126,132.3401,16742.0
2021-08-27 14:05:00,144.38,144.41,144.29,144.31,21694.0,132.3585,132.386,132.276,132.2943,21694.0
2021-08-27 14:10:00,144.32,144.41,144.3,144.4,18086.0,132.3035,132.386,132.2851,132.3768,18086.0
2021-08-27 14:15:00,144.4,144.46,144.38,144.44,13083.0,132.3768,132.4318,132.3585,132.4135,13083.0
2021-08-27 14:20:00,144.46,144.47,144.37,144.42,13595.0,132.4318,132.441,132.3493,132.3952,13595.0
2021-08-27 14:25:00,144.42,144.6,144.42,144.59,27492.0,132.3952,132.5602,132.3952,132.551,27492.0
2021-08-27 14:30:00,144.6,144.6,144.49,144.53,16160.0,132.5602,132.5602,132.4593,132.496,16160.0
2021-08-27 14:35:00,144.52,144.63,144.52,144.6,27577.0,132.4868,132.5877,132.4868,132.5602,27577.0
2021-08-27 14:40:00,144.6,144.69,144.6,144.67,24890.0,132.5602,132.6427,132.5602,132.6243,24890.0
2021-08-27 14:45:00,144.67,144.68,144.62,144.64,50331.0,132.6243,132.6335,132.5785,132.5968,50331.0
2021-08-27 14:50:00,144.65,144.66,144.58,144.62,14499.0,132.606,132.6152,132.5418,132.5785,14499.0
2021-08-27 14:55:00,144.63,144.65,144.56,144.59,39509.0,132.5877,132.606,132.5235,132.551,39509.0
2021-08-27 15:00:00,144.6,144.6,144.52,144.58,25907.0,132.5602,132.5602,132.4868,132.5418,25907.0
2021-08-27 15:05:00,144.59,144.76,144.57,144.76,38881.0,132.551,132.7068,132.5327,132.7068,38881.0
2021-08-27 15:10:00,144.77,144.88,144.75,144.88,47723.0,132.716,132.8169,132.6977,132.8169,47723.0
2021-08-27 15:15:00,144.88,144.95,144.87,144.95,25526.0,132.8169,132.881,132.8077,132.881,25526.0
2021-08-27 15:20:00,144.94,144.94,144.87,144.88,23726.0,132.8719,132.8719,132.8077,132.8169,23726.0
2021-08-27 15:25:00,144.88,144.89,144.8,144.86,33867.0,132.8169,132.826,132.7435,132.7985,33867.0
2021-08-27 15:30:00,144.85,144.87,144.67,144.69,39448.0,132.7893,132.8077,132.6243,132.6427,39448.0
2021-08-27 15:35:00,144.68,144.69,144.62,144.63,18338.0,132.6335,132.6427,132.5785,132.5877,18338.0
2021-08-27 15:40:00,144.63,144.67,144.58,144.63,47740.0,132.5877,132.6243,132.5418,132.5877,47740.0
2021-08-27 15:45:00,144.63,144.73,144.59,144.61,63417.0,132.5877,132.6793,132.551,132.5693,63417.0
2021-08-27 15:50:00,144.61,144.78,144.61,144.76,118323.0,132.5693,132.7252,132.5693,132.7068,118323.0
2021-08-27 15:55:00,144.77,144.9,144.7,144.84,234072.0,132.716,132.8352,132.6518,132.7802,234072.0
2021-08-30 09:30:00,145.88,147.28,145.55,147.25,244767.0,133.7336,135.017,133.4311,134.9895,244767.0
2021-08-30 09:35:00,147.28,147.31,146.82,146.97,110826.0,135.017,135.0445,134.5953,134.7328,110826.0
2021-08-30 09:40:00,147.0,147.51,147.0,147.25,125675.0,134.7603,135.2279,134.7603,134.9895,125675.0
2021-08-30 09:45:00,147.23,147.29,146.94,147.22,111114.0,134.9712,135.0262,134.7053,134.962,111114.0
2021-08-30 09:50:00,147.23,147.86,147.23,147.55,111059.0,134.9712,135.5487,134.9712,135.2645,111059.0
2021-08-30 09:55:00,147.57,147.68,147.39,147.47,86713.0,135.2829,135.3837,135.1179,135.1912,86713.0
2021-08-30 10:00:00,147.46,147.67,147.3,147.5,74369.0,135.182,135.3745,135.0354,135.2187,74369.0
2021-08-30 10:05:00,147.51,147.82,147.43,147.57,76763.0,135.2279,135.5121,135.1545,135.2829,76763.0
2021-08-30 10:10:00,147.63,147.79,147.46,147.49,60653.0,135.3379,135.4846,135.182,135.2095,60653.0
2021-08-30 10:15:00,147.49,147.58,147.25,147.37,84446.0,135.2095,135.292,134.9895,135.0995,84446.0
2021-08-30 10:20:00,147.36,147.46,147.19,147.31,55855.0,135.0904,135.182,134.9345,135.0445,55855.0
2021-08-30 10:25:00,147.31,147.42,147.08,147.12,55614.0,135.0445,135.1454,134.8337,134.8703,55614.0
2021-08-30 10:30:00,147.15,147.2,147.06,147.12,49035.0,134.8978,134.9437,134.8153,134.8703,49035.0
2021-08-30 10:35:00,147.12,147.15,146.8,146.95,62520.0,134.8703,134.8978,134.577,134.7145,62520.0
2021-08-30 10:40:00,146.97,146.97,146.83,146.88,68004.0,134.7328,134.7328,134.6045,134.6503,68004.0
2021-08-30 10:45:00,146.87,146.98,146.78,146.98,78508.0,134.6412,134.742,134.5587,134.742,78508.0
2021-08-30 10:50:00,146.97,147.06,146.9,147.04,29390.0,134.7328,134.8153,134.6687,134.797,29390.0
2021-08-30 10:55:00,147.04,147.08,146.99,147.06,42576.0,134.797,134.8337,134.7512,134.8153,42576.0
2021-08-30 11:00:00,147.1,147.15,146.98,146.99,57105.0,134.852,134.8978,134.742,134.7512,57105.0
2021-08-30 11:05:00,146.98,146.98,146.42,146.45,58146.0,134.742,134.742,134.2286,134.2561,58146.0
2021-08-30 11:10:00,146.42,146.51,146.22,146.26,40353.0,134.2286,134.3111,134.0453,134.0819,40353.0
2021-08-30 11:15:00,146.26,146.29,146.03,146.04,56907.0,134.0819,134.1095,133.8711,133.8803,56907.0
2021-08-30 11:20:00,146.07,146.41,146.07,146.37,25834.0,133.9078,134.2195,133.9078,134.1828,25834.0
2021-08-30 11:25:00,146.36,146.4,146.27,146.33,23584.0,134.1736,134.2103,134.0911,134.1461,23584.0
2021-08-30 11:30:00,146.35,146.45,146.25,146.39,37709.0,134.1645,134.2561,134.0728,134.2011,37709.0
2021-08-30 11:35:00,146.38,146.4,146.18,146.19,23980.0,134.192,134.2103,134.0086,134.0178,23980.0
2021-08-30 11:40:00,146.2,146.36,146.16,146.36,41108.0,134.0269,134.1736,133.9903,134.1736,41108.0
2021-08-30 11:45:00,146.36,146.52,146.35,146.48,32736.0,134.1736,134.3203,134.1645,134.2836,32736.0
2021-08-30 11:50:00,146.47,146.56,146.41,146.49,18394.0,134.2745,134.357,134.2195,134.2928,18394.0
2021-08-30 11:55:00,146.49,146.65,146.49,146.56,15019.0,134.2928,134.4395,134.2928,134.357,15019.0
2021-08-30 12:00:00,146.58,146.65,146.31,146.4,27331.0,134.3753,134.4395,134.1278,134.2103,27331.0
2021-08-30 12:05:00,146.43,146.44,146.2,146.42,37551.0,134.2378,134.247,134.0269,134.2286,37551.0
2021-08-30 12:10:00,146.42,146.47,146.33,146.36,8297.0,134.2286,134.2745,134.1461,134.1736,8297.0
2021-08-30 12:15:00,146.36,146.42,146.17,146.25,20862.0,134.1736,134.2286,133.9994,134.0728,20862.0
2021-08-30 12:20:00,146.24,146.41,146.24,146.41,30699.0,134.0636,134.2195,134.0636,134.2195,30699.0
2021-08-30 12:25:00,146.41,146.52,146.36,146.52,41267.0,134.2195,134.3203,134.1736,134.3203,41267.0
2021-08-30 12:30:00,146.53,146.6,146.5,146.57,27800.0,134.3295,134.3936,134.302,134.3661,27800.0
2021-08-30 12:35:00,146.56,146.59,146.5,146.58,14563.0,134.357,134.3845,134.302,134.3753,14563.0
2021-08-30 12:40:00,146.58,146.58,146.43,146.45,18644.0,134.3753,134.3753,134.2378,134.2561,18644.0
2021-08-30 12:45:00,146.43,146.46,146.3,146.32,28939.0,134.2378,134.2653,134.1186,134.137,28939.0
2021-08-30 12:50:00,146.3,146.34,146.24,146.34,16262.0,134.1186,134.1553,134.0636,134.1553,16262.0
2021-08-30 12:55:00,146.32,146.38,146.31,146.34,16065.0,134.137,134.192,134.1278,134.1553,16065.0
2021-08-30 13:00:00,146.34,146.4,146.22,146.23,23054.0,134.1553,134.2103,134.0453,134.0544,23054.0
2021-08-30 13:05:00,146.23,146.33,146.23,146.31,29267.0,134.0544,134.1461,134.0544,134.1278,29267.0
2021-08-30 13:10:00,146.33,146.37,146.27,146.34,16057.0,134.1461,134.1828,134.0911,134.1553,16057.0
2021-08-30 13:15:00,146.35,146.41,146.31,146.39,15581.0,134.1645,134.2195,134.1278,134.2011,15581.0
2021-08-30 13:20:00,146.39,146.49,146.39,146.43,21429.0,134.2011,134.2928,134.2011,134.2378,21429.0
2021-08-30 13:25:00,146.48,146.53,146.35,146.39,23506.0,134.2836,134.3295,134.1645,134.2011,23506.0
2021-08-30 13:30:00,146.4,146.45,146.32,146.34,24366.0,134.2103,134.2561,134.137,134.1553,24366.0
2021-08-30 13:35:00,146.33,146.4,146.32,146.37,20500.0,134.1461,134.2103,134.137,134.1828,20500.0
2021-08-30 13:40:00,146.36,146.38,146.26,146.33,18034.0,134.1736,134.192,134.0819,134.1461,18034.0
2021-08-30 13:45:00,146.32,146.49,146.32,146.49,11472.0,134.137,134.2928,134.137,134.2928,11472.0
2021-08-30 13:50:00,146.5,146.52,146.46,146.52,11662.0,134.302,134.3203,134.2653,134.3203,11662.0
2021-08-30 13:55:00,146.53,146.59,146.5,146.57,28332.0,134.3295,134.3845,134.302,134.3661,28332.0
2021-08-30 14:00:00,146.58,146.62,146.53,146.61,12986.0,134.3753,134.412,134.3295,134.4028,12986.0
2021-08-30 14:05:00,146.64,146.65,146.51,146.53,22144.0,134.4303,134.4395,134.3111,134.3295,22144.0
2021-08-30 14:10:00,146.54,146.54,146.34,146.46,32535.0,134.3386,134.3386,134.1553,134.2653,32535.0
2021-08-30 14:15:00,146.46,146.57,146.44,146.5,16136.0,134.2653,134.3661,134.247,134.302,16136.0
2021-08-30 14:20:00,146.49,146.53,146.41,146.44,15385.0,134.2928,134.3295,134.2195,134.247,15385.0
2021-08-30 14:25:00,146.45,146.53,146.44,146.5,12805.0,134.2561,134.3295,134.247,134.302,12805.0
2021-08-30 14:30:00,146.53,146.53,146.42,146.42,19024.0,134.3295,134.3295,134.2286,134.2286,19024.0
2021-08-30 14:35:00,146.41,146.43,146.31,146.32,24445.0,134.2195,134.2378,134.1278,134.137,24445.0
2021-08-30 14:40:00,146.34,146.43,146.34,146.36,11090.0,134.1553,134.2378,134.1553,134.1736,11090.0
2021-08-30 14:45:00,146.38,146.46,146.37,146.46,19267.0,134.192,134.2653,134.1828,134.2653,19267.0
2021-08-30 14:50:00,146.45,146.46,146.4,146.44,17990.0,134.2561,134.2653,134.2103,134.247,17990.0
2021-08-30 14:55:00,146.44,146.46,146.38,146.43,38111.0,134.247,134.2653,134.192,134.2378,38111.0
2021-08-30 15:00:00,146.43,146.43,146.31,146.33,23548.0,134.2378,134.2378,134.1278,134.1461,23548.0
2021-08-30 15:05:00,146.33,146.42,146.28,146.38,42814.0,134.1461,134.2286,134.1003,134.192,42814.0
2021-08-30 15:10:00,146.39,146.42,146.31,146.31,30804.0,134.2011,134.2286,134.1278,134.1278,30804.0
2021-08-30 15:15:00,146.31,146.33,146.24,146.29,33038.0,134.1278,134.1461,134.0636,134.1095,33038.0
2021-08-30 15:20:00,146.27,146.35,146.18,146.21,38794.0,134.0911,134.1645,134.0086,134.0361,38794.0
2021-08-30 15:25:00,146.2,146.32,146.17,146.25,29082.0,134.0269,134.137,133.9994,134.0728,29082.0
2021-08-30 15:30:00,146.24,146.3,146.18,146.19,34276.0,134.0636,134.1186,134.0086,134.0178,34276.0
2021-08-30 15:35:00,146.18,146.28,146.14,146.25,36520.0,134.0086,134.1003,133.9719,134.0728,36520.0
2021-08-30 15:40:00,146.26,146.29,146.08,146.13,43561.0,134.0819,134.1095,133.9169,133.9628,43561.0
2021-08-30 15:45:00,146.12,146.17,146.05,146.14,75257.0,133.9536,133.9994,133.8894,133.9719,75257.0
2021-08-30 15:50:00,146.14,146.28,146.12,146.26,106310.0,133.9719,134.1003,133.9536,134.0819,106310.0
2021-08-30 15:55:00,146.28,146.28,145.86,145.93,167073.0,134.1003,134.1003,133.7153,133.7794,167073.0
2021-08-31 09:30:00,146.8,146.8,145.17,145.72,214516.0,134.577,134.577,133.0827,133.5869,214516.0
2021-08-31 09:35:00,145.68,146.02,145.46,145.89,73621.0,133.5502,133.8619,133.3486,133.7428,73621.0
2021-08-31 09:40:00,145.85,146.14,145.75,145.84,90362.0,133.7061,133.9719,133.6144,133.6969,90362.0
2021-08-31 09:45:00,145.84,145.88,145.42,145.49,72480.0,133.6969,133.7336,133.3119,133.3761,72480.0
2021-08-31 09:50:00,145.48,145.48,144.9,144.9,76020.0,133.3669,133.3669,132.8352,132.8352,76020.0
2021-08-31 09:55:00,144.91,145.18,144.64,144.71,78391.0,132.8444,133.0919,132.5968,132.661,78391.0
2021-08-31 10:00:00,144.7,145.14,144.56,145.04,61305.0,132.6518,133.0552,132.5235,132.9635,61305.0
2021-08-31 10:05:00,145.03,145.58,144.97,145.41,59663.0,132.9544,133.4586,132.8994,133.3027,59663.0
2021-08-31 10:10:00,145.41,145.55,145.24,145.45,37106.0,133.3027,133.4311,133.1469,133.3394,37106.0
2021-08-31 10:15:00,145.46,145.77,145.22,145.77,47010.0,133.3486,133.6327,133.1285,133.6327,47010.0
2021-08-31 10:20:00,145.74,145.84,145.47,145.74,42884.0,133.6052,133.6969,133.3577,133.6052,42884.0
2021-08-31 10:25:00,145.71,145.73,145.42,145.69,54440.0,133.5777,133.5961,133.3119,133.5594,54440.0
2021-08-31 10:30:00,145.67,145.93,145.62,145.88,92477.0,133.5411,133.7794,133.4952,133.7336,92477.0
2021-08-31 10:35:00,145.9,145.94,145.53,145.86,35216.0,133.7519,133.7886,133.4127,133.7153,35216.0
2021-08-31 10:40:00,145.87,145.88,145.57,145.72,36253.0,133.7244,133.7336,133.4494,133.5869,36253.0
2021-08-31 10:45:00,145.71,145.85,145.7,145.79,38746.0,133.5777,133.7061,133.5686,133.6511,38746.0
2021-08-31 10:50:00,145.8,145.84,145.55,145.69,58434.0,133.6602,133.6969,133.4311,133.5594,58434.0
2021-08-31 10:55:00,145.7,145.93,145.69,145.89,36285.0,133.5686,133.7794,133.5594,133.7428,36285.0
2021-08-31 11:00:00,145.9,145.9,145.48,145.48,54106.0,133.7519,133.7519,133.3669,133.3669,54106.0
2021-08-31 11:05:00,145.47,145.8,145.37,145.74,27956.0,133.3577,133.6602,133.2661,133.6052,27956.0
2021-08-31 11:10:00,145.75,145.82,145.62,145.69,26770.0,133.6144,133.6786,133.4952,133.5594,26770.0
2021-08-31 11:15:00,145.7,146.05,145.68,145.99,34736.0,133.5686,133.8894,133.5502,133.8344,34736.0
2021-08-31 11:20:00,145.97,146.22,145.97,146.1,32893.0,133.8161,134.0453,133.8161,133.9353,32893.0
2021-08-31 11:25:00,146.11,146.11,145.86,146.02,30836.0,133.9444,133.9444,133.7153,133.8619,30836.0
2021-08-31 11:30:00,146.02,146.14,145.99,146.05,31066.0,133.8619,133.9719,133.8344,133.8894,31066.0
2021-08-31 11:35:00,146.05,146.23,146.02,146.21,26541.0,133.8894,134.0544,133.8619,134.0361,26541.0
2021-08-31 11:40:00,146.19,146.31,146.17,146.27,35728.0,134.0178,134.1278,133.9994,134.0911,35728.0
2021-08-31 11:45:00,146.26,146.41,146.26,146.4,30052.0,134.0819,134.2195,134.0819,134.2103,30052.0
2021-08-31 11:50:00,146.39,146.53,146.37,146.51,34085.0,134.2011,134.3295,134.1828,134.3111,34085.0
2021-08-31 11:55:00,146.5,146.57,146.41,146.47,32127.0,134.302,134.3661,134.2195,134.2745,32127.0
2021-08-31 12:00:00,146.47,146.48,146.21,146.34,31254.0,134.2745,134.2836,134.0361,134.1553,31254.0
2021-08-31 12:05:00,146.35,146.44,146.25,146.25,31662.0,134.1645,134.247,134.0728,134.0728,31662.0
2021-08-31 12:10:00,146.24,146.3,146.18,146.25,19796.0,134.0636,134.1186,134.0086,134.0728,19796.0
2021-08-31 12:15:00,146.25,146.29,146.2,146.23,27273.0,134.0728,134.1095,134.0269,134.0544,27273.0
2021-08-31 12:20:00,146.22,146.56,146.22,146.53,37825.0,134.0453,134.357,134.0453,134.3295,37825.0
2021-08-31 12:25:00,146.52,146.95,146.51,146.93,46376.0,134.3203,134.7145,134.3111,134.6962,46376.0
2021-08-31 12:30:00,146.91,146.97,146.87,146.88,58021.0,134.6778,134.7328,134.6412,134.6503,58021.0
2021-08-31 12:35:00,146.87,146.92,146.8,146.87,61599.0,134.6412,134.687,134.577,134.6412,61599.0
2021-08-31 12:40:00,146.88,147.07,146.84,147.05,72900.0,134.6503,134.8245,134.6137,134.8062,72900.0
2021-08-31 12:45:00,147.05,147.28,147.01,147.25,85299.0,134.8062,135.017,134.7695,134.9895,85299.0
2021-08-31 12:50:00,147.23,147.37,147.15,147.34,83892.0,134.9712,135.0995,134.8978,135.072,83892.0
2021-08-31 12:55:00,147.34,147.49,147.29,147.48,86339.0,135.072,135.2095,135.0262,135.2004,86339.0
2021-08-31 13:00:00,147.49,147.53,147.3,147.36,80746.0,135.2095,135.2462,135.0354,135.0904,80746.0
2021-08-31 13:05:00,147.36,147.38,147.2,147.27,60532.0,135.0904,135.1087,134.9437,135.0079,60532.0
2021-08-31 13:10:00,147.26,147.49,147.26,147.43,59416.0,134.9987,135.2095,134.9987,135.1545,59416.0
2021-08-31 13:15:00,147.42,147.42,147.1,147.18,42381.0,135.1454,135.1454,134.852,134.9253,42381.0
2021-08-31 13:20:00,147.19,147.19,146.97,147.12,50906.0,134.9345,134.9345,134.7328,134.8703,50906.0
2021-08-31 13:25:00,147.13,147.29,147.07,147.27,61854.0,134.8795,135.0262,134.8245,135.0079,61854.0
2021-08-31 13:30:00,147.27,147.38,147.08,147.1,67786.0,135.0079,135.1087,134.8337,134.852,67786.0
2021-08-31 13:35:00,147.1,147.19,147.02,147.19,32288.0,134.852,134.9345,134.7787,134.9345,32288.0
2021-08-31 13:40:00,147.21,147.22,147.04,147.11,28396.0,134.9528,134.962,134.797,134.8612,28396.0
2021-08-31 13:45:00,147.11,147.15,147.01,147.15,30021.0,134.8612,134.8978,134.7695,134.8978,30021.0
2021-08-31 13:50:00,147.15,147.35,147.13,147.25,39593.0,134.8978,135.0812,134.8795,134.9895,39593.0
2021-08-31 13:55:00,147.26,147.32,147.14,147.3,35304.0,134.9987,135.0537,134.8887,135.0354,35304.0
2021-08-31 14:00:00,147.31,147.32,147.19,147.27,33113.0,135.0445,135.0537,134.9345,135.0079,33113.0
2021-08-31 14:05:00,147.27,147.42,147.24,147.35,30107.0,135.0079,135.1454,134.9804,135.0812,30107.0
2021-08-31 14:10:00,147.34,147.38,147.3,147.31,37623.0,135.072,135.1087,135.0354,135.0445,37623.0
2021-08-31 14:15:00,147.31,147.41,147.3,147.35,25534.0,135.0445,135.1362,135.0354,135.0812,25534.0
2021-08-31 14:20:00,147.36,147.36,147.21,147.28,23557.0,135.0904,135.0904,134.9528,135.017,23557.0
2021-08-31 14:25:00,147.29,147.3,147.18,147.18,25144.0,135.0262,135.0354,134.9253,134.9253,25144.0
2021-08-31 14:30:00,147.2,147.24,147.14,147.14,27963.0,134.9437,134.9804,134.8887,134.8887,27963.0
2021-08-31 14:35:00,147.14,147.14,147.04,147.06,37627.0,134.8887,134.8887,134.797,134.8153,37627.0
2021-08-31 14:40:00,147.06,147.18,147.06,147.11,28754.0,134.8153,134.9253,134.8153,134.8612,28754.0
2021-08-31 14:45:00,147.11,147.17,147.1,147.17,28271.0,134.8612,134.9162,134.852,134.9162,28271.0
2021-08-31 14:50:00,147.15,147.19,147.0,147.01,35976.0,134.8978,134.9345,134.7603,134.7695,35976.0
2021-08-31 14:55:00,147.02,147.18,147.0,147.16,34882.0,134.7787,134.9253,134.7603,134.907,34882.0
2021-08-31 15:00:00,147.17,147.17,146.99,147.03,33373.0,134.9162,134.9162,134.7512,134.7878,33373.0
2021-08-31 15:05:00,147.03,147.11,147.01,147.08,35611.0,134.7878,134.8612,134.7695,134.8337,35611.0
2021-08-31 15:10:00,147.09,147.14,147.07,147.1,42292.0,134.8428,134.8887,134.8245,134.852,42292.0
2021-08-31 15:15:00,147.1,147.1,146.97,147.0,40940.0,134.852,134.852,134.7328,134.7603,40940.0
2021-08-31 15:20:00,147.01,147.02,146.88,146.94,56311.0,134.7695,134.7787,134.6503,134.7053,56311.0
2021-08-31 15:25:00,146.93,146.95,146.75,146.78,54415.0,134.6962,134.7145,134.5311,134.5587,54415.0
2021-08-31 15:30:00,146.78,146.93,146.74,146.9,55554.0,134.5587,134.6962,134.522,134.6687,55554.0
2021-08-31 15:35:00,146.9,146.99,146.84,146.95,49375.0,134.6687,134.7512,134.6137,134.7145,49375.0
2021-08-31 15:40:00,146.94,147.05,146.89,147.05,66613.0,134.7053,134.8062,134.6595,134.8062,66613.0
2021-08-31 15:45:00,147.05,147.2,147.04,147.16,91151.0,134.8062,134.9437,134.797,134.907,91151.0
2021-08-31 15:50:00,147.16,147.17,146.61,146.65,193243.0,134.907,134.9162,134.4028,134.4395,193243.0
2021-08-31 15:55:00,146.66,146.88,146.62,146.74,300284.0,134.4486,134.6503,134.412,134.522,300284.0
2021-09-01 09:30:00,146.8,146.93,146.27,146.56,166643.0,135.2019,135.3216,134.7137,134.9808,166643.0
2021-09-01 09:35:00,146.57,147.24,146.51,147.23,102488.0,134.99,135.6071,134.9348,135.5979,102488.0
2021-09-01 09:40:00,147.27,147.3,146.77,147.13,97601.0,135.6347,135.6624,135.1742,135.5058,97601.0
2021-09-01 09:45:00,147.15,147.26,146.92,147.21,101106.0,135.5242,135.6255,135.3124,135.5795,101106.0
2021-09-01 09:50:00,147.23,147.46,147.06,147.42,141053.0,135.5979,135.8097,135.4413,135.7729,141053.0
2021-09-01 09:55:00,147.43,147.43,146.74,147.0,139183.0,135.7821,135.7821,135.1466,135.3861,139183.0
2021-09-01 10:00:00,147.03,147.16,146.87,146.92,77673.0,135.4137,135.5334,135.2663,135.3124,77673.0
2021-09-01 10:05:00,146.92,146.94,146.61,146.61,72728.0,135.3124,135.3308,135.0269,135.0269,72728.0
2021-09-01 10:10:00,146.58,146.69,146.38,146.54,39917.0,134.9992,135.1005,134.815,134.9624,39917.0
2021-09-01 10:15:00,146.52,146.6,146.41,146.45,50362.0,134.944,135.0177,134.8427,134.8795,50362.0
2021-09-01 10:20:00,146.44,146.48,146.24,146.39,48769.0,134.8703,134.9071,134.6861,134.8243,48769.0
2021-09-01 10:25:00,146.38,146.58,146.38,146.54,34556.0,134.815,134.9992,134.815,134.9624,34556.0
2021-09-01 10:30:00,146.57,146.62,146.22,146.4,42639.0,134.99,135.0361,134.6677,134.8335,42639.0
2021-09-01 10:35:00,146.4,146.56,146.29,146.44,58220.0,134.8335,134.9808,134.7322,134.8703,58220.0
2021-09-01 10:40:00,146.45,146.48,146.22,146.32,36205.0,134.8795,134.9071,134.6677,134.7598,36205.0
2021-09-01 10:45:00,146.32,146.82,146.32,146.81,42199.0,134.7598,135.2203,134.7598,135.2111,42199.0
2021-09-01 10:50:00,146.82,146.92,146.8,146.83,39978.0,135.2203,135.3124,135.2019,135.2295,39978.0
2021-09-01 10:55:00,146.84,146.85,146.68,146.71,39716.0,135.2387,135.2479,135.0913,135.119,39716.0
2021-09-01 11:00:00,146.71,146.77,146.57,146.63,59350.0,135.119,135.1742,134.99,135.0453,59350.0
2021-09-01 11:05:00,146.62,146.67,146.43,146.66,38578.0,135.0361,135.0821,134.8611,135.0729,38578.0
2021-09-01 11:10:00,146.65,146.81,146.64,146.68,36056.0,135.0637,135.2111,135.0545,135.0913,36056.0
2021-09-01 11:15:00,146.69,147.14,146.68,147.14,103231.0,135.1005,135.515,135.0913,135.515,103231.0
2021-09-01 11:20:00,147.14,147.21,146.8,146.86,96509.0,135.515,135.5795,135.2019,135.2571,96509.0
2021-09-01 11:25:00,146.87,147.05,146.85,146.94,55289.0,135.2663,135.4321,135.2479,135.3308,55289.0
2021-09-01 11:30:00,146.94,147.04,146.8,146.98,39457.0,135.3308,135.4229,135.2019,135.3676,39457.0
2021-09-01 11:35:00,146.98,147.0,146.61,146.67,38616.0,135.3676,135.3861,135.0269,135.0821,38616.0
2021-09-01 11:40:00,146.66,146.85,146.65,146.73,43129.0,135.0729,135.2479,135.0637,135.1374,43129.0
2021-09-01 11:45:00,146.73,146.73,146.47,146.51,31995.0,135.1374,135.1374,134.8979,134.9348,31995.0
2021-09-01 11:50:00,146.52,146.71,146.44,146.68,28740.0,134.944,135.119,134.8703,135.0913,28740.0
2021-09-01 11:55:00,146.69,146.76,146.66,146.67,32379.0,135.1005,135.165,135.0729,135.0821,32379.0
2021-09-01 12:00:00,146.67,147.02,146.63,147.02,63732.0,135.0821,135.4045,135.0453,135.4045,63732.0
2021-09-01 12:05:00,147.03,147.09,146.87,146.95,26814.0,135.4137,135.4689,135.2663,135.34,26814.0
2021-09-01 12:10:00,146.94,147.09,146.92,146.98,26614.0,135.3308,135.4689,135.3124,135.3676,26614.0
2021-09-01 12:15:00,146.97,146.99,146.84,146.94,21404.0,135.3584,135.3768,135.2387,135.3308,21404.0
2021-09-01 12:20:00,146.95,146.99,146.91,146.92,28384.0,135.34,135.3768,135.3032,135.3124,28384.0
2021-09-01 12:25:00,146.94,147.17,146.84,147.13,52565.0,135.3308,135.5426,135.2387,135.5058,52565.0
2021-09-01 12:30:00,147.16,147.34,147.11,147.33,48764.0,135.5334,135.6992,135.4874,135.69,48764.0
2021-09-01 12:35:00,147.33,147.46,147.32,147.46,50359.0,135.69,135.8097,135.6808,135.8097,50359.0
2021-09-01 12:40:00,147.47,147.49,147.36,147.46,48303.0,135.8189,135.8373,135.7176,135.8097,48303.0
2021-09-01 12:45:00,147.48,147.69,147.48,147.61,86929.0,135.8281,136.0215,135.8281,135.9479,86929.0
2021-09-01 12:50:00,147.62,147.78,147.59,147.74,50635.0,135.9571,136.1044,135.9294,136.0676,50635.0
2021-09-01 12:55:00,147.74,147.74,147.6,147.71,52753.0,136.0676,136.0676,135.9387,136.04,52753.0
2021-09-01 13:00:00,147.71,147.92,147.7,147.91,86504.0,136.04,136.2334,136.0308,136.2242,86504.0
2021-09-01 13:05:00,147.92,148.1,147.82,148.05,108118.0,136.2334,136.3991,136.1413,136.3531,108118.0
2021-09-01 13:10:00,148.06,148.08,147.85,147.96,62955.0,136.3623,136.3807,136.1689,136.2702,62955.0
2021-09-01 13:15:00,147.97,148.0,147.73,147.78,37102.0,136.2794,136.307,136.0584,136.1044,37102.0
2021-09-01 13:20:00,147.8,147.81,147.72,147.73,31617.0,136.1229,136.1321,136.0492,136.0584,31617.0
2021-09-01 13:25:00,147.71,147.89,147.63,147.88,49556.0,136.04,136.2057,135.9663,136.1965,49556.0
2021-09-01 13:30:00,147.88,147.98,147.83,147.97,35636.0,136.1965,136.2886,136.1505,136.2794,35636.0
2021-09-01 13:35:00,147.98,148.05,147.9,147.93,36390.0,136.2886,136.3531,136.215,136.2426,36390.0
2021-09-01 13:40:00,147.92,147.93,147.73,147.74,41198.0,136.2334,136.2426,136.0584,136.0676,41198.0
2021-09-01 13:45:00,147.75,147.81,147.63,147.65,29221.0,136.0768,136.1321,135.9663,135.9847,29221.0
2021-09-01 13:50:00,147.64,147.74,147.62,147.72,30911.0,135.9755,136.0676,135.9571,136.0492,30911.0
2021-09-01 13:55:00,147.73,147.73,147.66,147.7,38004.0,136.0584,136.0584,135.9939,136.0308,38004.0
2021-09-01 14:00:00,147.7,147.7,147.62,147.63,31908.0,136.0308,136.0308,135.9571,135.9663,31908.0
2021-09-01 14:05:00,147.62,147.65,147.6,147.65,26119.0,135.9571,135.9847,135.9387,135.9847,26119.0
2021-09-01 14:10:00,147.64,147.8,147.63,147.71,35709.0,135.9755,136.1229,135.9663,136.04,35709.0
2021-09-01 14:15:00,147.71,147.78,147.66,147.67,43333.0,136.04,136.1044,135.9939,136.0031,43333.0
2021-09-01 14:20:00,147.66,147.71,147.61,147.69,32488.0,135.9939,136.04,135.9479,136.0215,32488.0
2021-09-01 14:25:00,147.68,147.7,147.58,147.59,38828.0,136.0123,136.0308,135.9202,135.9294,38828.0
2021-09-01 14:30:00,147.6,147.6,147.28,147.3,48240.0,135.9387,135.9387,135.6439,135.6624,48240.0
2021-09-01 14:35:00,147.19,147.33,147.14,147.29,35288.0,135.561,135.69,135.515,135.6531,35288.0
2021-09-01 14:40:00,147.29,147.39,147.26,147.27,29570.0,135.6531,135.7452,135.6255,135.6347,29570.0
2021-09-01 14:45:00,147.27,147.31,147.18,147.19,24652.0,135.6347,135.6716,135.5518,135.561,24652.0
2021-09-01 14:50:00,147.19,147.31,147.17,147.19,38462.0,135.561,135.6716,135.5426,135.561,38462.0
2021-09-01 14:55:00,147.19,147.34,147.19,147.24,24202.0,135.561,135.6992,135.561,135.6071,24202.0
2021-09-01 15:00:00,147.21,147.44,147.15,147.4,66524.0,135.5795,135.7913,135.5242,135.7545,66524.0
2021-09-01 15:05:00,147.41,147.48,147.24,147.32,53814.0,135.7637,135.8281,135.6071,135.6808,53814.0
2021-09-01 15:10:00,147.33,147.42,147.26,147.37,35107.0,135.69,135.7729,135.6255,135.7268,35107.0
2021-09-01 15:15:00,147.38,147.46,147.37,147.43,24138.0,135.736,135.8097,135.7268,135.7821,24138.0
2021-09-01 15:20:00,147.45,147.48,147.41,147.42,23902.0,135.8005,135.8281,135.7637,135.7729,23902.0
2021-09-01 15:25:00,147.42,147.43,147.27,147.28,35996.0,135.7729,135.7821,135.6347,135.6439,35996.0
2021-09-01 15:30:00,147.27,147.29,147.19,147.25,67698.0,135.6347,135.6531,135.561,135.6163,67698.0
2021-09-01 15:35:00,147.25,147.33,147.0,147.01,82293.0,135.6163,135.69,135.3861,135.3953,82293.0
2021-09-01 15:40:00,147.02,147.1,146.82,146.89,78803.0,135.4045,135.4782,135.2203,135.2847,78803.0
2021-09-01 15:45:00,146.9,147.0,146.81,146.82,62051.0,135.294,135.3861,135.2111,135.2203,62051.0
2021-09-01 15:50:00,146.82,146.83,146.59,146.69,153017.0,135.2203,135.2295,135.0084,135.1005,153017.0
2021-09-01 15:55:00,146.65,146.66,146.36,146.45,299400.0,135.0637,135.0729,134.7966,134.8795,299400.0
2021-09-02 09:30:00,146.85,146.89,146.13,146.44,183032.0,135.2479,135.2847,134.5848,134.8703,183032.0
2021-09-02 09:35:00,146.42,146.42,145.69,146.12,102226.0,134.8519,134.8519,134.1796,134.5756,102226.0
2021-09-02 09:40:00,146.13,146.28,145.79,145.87,76194.0,134.5848,134.7229,134.2717,134.3453,76194.0
2021-09-02 09:45:00,145.86,146.16,145.85,146.03,62124.0,134.3361,134.6124,134.3269,134.4927,62124.0
2021-09-02 09:50:00,146.0,146.02,145.53,145.57,45367.0,134.4651,134.4835,134.0322,134.069,45367.0
2021-09-02 09:55:00,145.6,145.76,145.53,145.59,26738.0,134.0967,134.244,134.0322,134.0875,26738.0
2021-09-02 10:00:00,145.58,145.71,145.31,145.31,63202.0,134.0782,134.198,133.8296,133.8296,63202.0
2021-09-02 10:05:00,145.31,145.46,145.3,145.38,51862.0,133.8296,133.9677,133.8204,133.894,51862.0
2021-09-02 10:10:00,145.38,145.45,145.1,145.12,72583.0,133.894,133.9585,133.6362,133.6546,72583.0
2021-09-02 10:15:00,145.12,145.37,145.02,145.28,87847.0,133.6546,133.8848,133.5625,133.8019,87847.0
2021-09-02 10:20:00,145.29,145.6,145.25,145.59,84402.0,133.8112,134.0967,133.7743,134.0875,84402.0
2021-09-02 10:25:00,145.6,145.71,145.47,145.62,37560.0,134.0967,134.198,133.9769,134.1151,37560.0
2021-09-02 10:30:00,145.65,145.65,145.52,145.59,34041.0,134.1427,134.1427,134.023,134.0875,34041.0
2021-09-02 10:35:00,145.6,145.62,145.37,145.39,41324.0,134.0967,134.1151,133.8848,133.9033,41324.0
2021-09-02 10:40:00,145.41,145.81,145.35,145.81,51907.0,133.9217,134.2901,133.8664,134.2901,51907.0
2021-09-02 10:45:00,145.79,145.87,145.65,145.69,34650.0,134.2717,134.3453,134.1427,134.1796,34650.0
2021-09-02 10:50:00,145.69,145.83,145.61,145.66,28769.0,134.1796,134.3085,134.1059,134.1519,28769.0
2021-09-02 10:55:00,145.67,145.76,145.49,145.55,53849.0,134.1611,134.244,133.9954,134.0506,53849.0
2021-09-02 11:00:00,145.55,145.66,145.5,145.53,52167.0,134.0506,134.1519,134.0046,134.0322,52167.0
2021-09-02 11:05:00,145.53,145.61,145.39,145.56,46895.0,134.0322,134.1059,133.9033,134.0598,46895.0
2021-09-02 11:10:00,145.56,145.64,145.45,145.46,42883.0,134.0598,134.1335,133.9585,133.9677,42883.0
2021-09-02 11:15:00,145.46,145.68,145.45,145.59,52761.0,133.9677,134.1703,133.9585,134.0875,52761.0
2021-09-02 11:20:00,145.59,145.71,145.53,145.55,40094.0,134.0875,134.198,134.0322,134.0506,40094.0
2021-09-02 11:25:00,145.55,145.64,145.52,145.63,40244.0,134.0506,134.1335,134.023,134.1243,40244.0
2021-09-02 11:30:00,145.63,145.69,145.59,145.61,47649.0,134.1243,134.1796,134.0875,134.1059,47649.0
2021-09-02 11:35:00,145.61,145.65,145.47,145.49,58285.0,134.1059,134.1427,133.9769,133.9954,58285.0
2021-09-02 11:40:00,145.47,145.57,145.47,145.51,54979.0,133.9769,134.069,133.9769,134.0138,54979.0
2021-09-02 11:45:00,145.5,145.52,145.33,145.36,43461.0,134.0046,134.023,133.848,133.8756,43461.0
2021-09-02 11:50:00,145.37,145.42,145.28,145.35,44866.0,133.8848,133.9309,133.8019,133.8664,44866.0
2021-09-02 11:55:00,145.36,145.44,145.32,145.38,31079.0,133.8756,133.9493,133.8388,133.894,31079.0
2021-09-02 12:00:00,145.39,145.47,145.31,145.37,73000.0,133.9033,133.9769,133.8296,133.8848,73000.0
2021-09-02 12:05:00,145.37,145.39,145.23,145.27,24543.0,133.8848,133.9033,133.7559,133.7927,24543.0
2021-09-02 12:10:00,145.27,145.3,145.16,145.21,30483.0,133.7927,133.8204,133.6914,133.7375,30483.0
2021-09-02 12:15:00,145.21,145.22,144.96,144.97,50100.0,133.7375,133.7467,133.5072,133.5164,50100.0
2021-09-02 12:20:00,145.01,145.19,145.01,145.15,28842.0,133.5533,133.7191,133.5533,133.6822,28842.0
2021-09-02 12:25:00,145.16,145.23,145.14,145.17,49600.0,133.6914,133.7559,133.673,133.7006,49600.0
2021-09-02 12:30:00,145.16,145.23,145.13,145.13,33726.0,133.6914,133.7559,133.6638,133.6638,33726.0
2021-09-02 12:35:00,145.12,145.16,144.96,145.01,85293.0,133.6546,133.6914,133.5072,133.5533,85293.0
2021-09-02 12:40:00,145.01,145.24,144.98,145.22,45177.0,133.5533,133.7651,133.5256,133.7467,45177.0
2021-09-02 12:45:00,145.21,145.24,145.11,145.14,21326.0,133.7375,133.7651,133.6454,133.673,21326.0
2021-09-02 12:50:00,145.15,145.36,145.15,145.33,25131.0,133.6822,133.8756,133.6822,133.848,25131.0
2021-09-02 12:55:00,145.31,145.42,145.29,145.37,33185.0,133.8296,133.9309,133.8112,133.8848,33185.0
2021-09-02 13:00:00,145.37,145.38,145.27,145.29,19081.0,133.8848,133.894,133.7927,133.8112,19081.0
2021-09-02 13:05:00,145.3,145.33,145.15,145.16,30799.0,133.8204,133.848,133.6822,133.6914,30799.0
2021-09-02 13:10:00,145.17,145.18,145.11,145.16,56091.0,133.7006,133.7098,133.6454,133.6914,56091.0
2021-09-02 13:15:00,145.16,145.2,145.08,145.08,37489.0,133.6914,133.7283,133.6177,133.6177,37489.0
2021-09-02 13:20:00,145.08,145.12,144.95,145.0,22391.0,133.6177,133.6546,133.498,133.5441,22391.0
2021-09-02 13:25:00,144.96,145.05,144.92,144.95,14190.0,133.5072,133.5901,133.4704,133.498,14190.0
2021-09-02 13:30:00,144.93,145.03,144.93,144.97,13226.0,133.4796,133.5717,133.4796,133.5164,13226.0
2021-09-02 13:35:00,144.98,144.98,144.88,144.91,17949.0,133.5256,133.5256,133.4335,133.4612,17949.0
2021-09-02 13:40:00,144.92,145.02,144.9,144.94,27351.0,133.4704,133.5625,133.452,133.4888,27351.0
2021-09-02 13:45:00,144.94,145.0,144.93,144.96,27134.0,133.4888,133.5441,133.4796,133.5072,27134.0
2021-09-02 13:50:00,144.94,144.94,144.79,144.81,34498.0,133.4888,133.4888,133.3507,133.3691,34498.0
2021-09-02 13:55:00,144.82,144.92,144.82,144.91,24795.0,133.3783,133.4704,133.3783,133.4612,24795.0
2021-09-02 14:00:00,144.89,144.89,144.71,144.72,28520.0,133.4428,133.4428,133.277,133.2862,28520.0
2021-09-02 14:05:00,144.72,144.74,144.58,144.7,60261.0,133.2862,133.3046,133.1573,133.2678,60261.0
2021-09-02 14:10:00,144.67,144.68,144.51,144.61,49645.0,133.2401,133.2494,133.0928,133.1849,49645.0
2021-09-02 14:15:00,144.61,144.74,144.55,144.74,48591.0,133.1849,133.3046,133.1296,133.3046,48591.0
2021-09-02 14:20:00,144.75,144.8,144.71,144.75,24938.0,133.3138,133.3599,133.277,133.3138,24938.0
2021-09-02 14:25:00,144.73,144.73,144.52,144.52,24687.0,133.2954,133.2954,133.102,133.102,24687.0
2021-09-02 14:30:00,144.54,144.67,144.52,144.65,19145.0,133.1204,133.2401,133.102,133.2217,19145.0
2021-09-02 14:35:00,144.65,144.7,144.55,144.66,22973.0,133.2217,133.2678,133.1296,133.2309,22973.0
2021-09-02 14:40:00,144.66,144.74,144.65,144.72,26363.0,133.2309,133.3046,133.2217,133.2862,26363.0
2021-09-02 14:45:00,144.74,144.85,144.74,144.83,14950.0,133.3046,133.4059,133.3046,133.3875,14950.0
2021-09-02 14:50:00,144.84,144.9,144.81,144.9,21466.0,133.3967,133.452,133.3691,133.452,21466.0
2021-09-02 14:55:00,144.89,145.17,144.88,145.1,57730.0,133.4428,133.7006,133.4335,133.6362,57730.0
2021-09-02 15:00:00,145.12,145.16,145.08,145.08,35312.0,133.6546,133.6914,133.6177,133.6177,35312.0
2021-09-02 15:05:00,145.08,145.16,145.05,145.05,21693.0,133.6177,133.6914,133.5901,133.5901,21693.0
2021-09-02 15:10:00,145.05,145.19,145.02,145.17,39622.0,133.5901,133.7191,133.5625,133.7006,39622.0
2021-09-02 15:15:00,145.2,145.24,145.15,145.18,21795.0,133.7283,133.7651,133.6822,133.7098,21795.0
2021-09-02 15:20:00,145.17,145.17,144.99,145.02,55185.0,133.7006,133.7006,133.5349,133.5625,55185.0
2021-09-02 15:25:00,145.02,145.05,144.94,144.98,25198.0,133.5625,133.5901,133.4888,133.5256,25198.0
2021-09-02 15:30:00,144.98,145.05,144.95,144.99,45291.0,133.5256,133.5901,133.498,133.5349,45291.0
2021-09-02 15:35:00,144.99,145.01,144.89,145.0,42652.0,133.5349,133.5533,133.4428,133.5441,42652.0
2021-09-02 15:40:00,145.02,145.08,144.95,144.97,52246.0,133.5625,133.6177,133.498,133.5164,52246.0
2021-09-02 15:45:00,144.97,145.07,144.86,144.9,80478.0,133.5164,133.6085,133.4151,133.452,80478.0
2021-09-02 15:50:00,144.93,145.2,144.9,145.06,155020.0,133.4796,133.7283,133.452,133.5993,155020.0
2021-09-02 15:55:00,145.04,145.21,145.03,145.09,258901.0,133.5809,133.7375,133.5717,133.627,258901.0
2021-09-03 09:30:00,144.74,145.67,144.74,145.57,136647.0,133.3046,134.1611,133.3046,134.069,136647.0
2021-09-03 09:35:00,145.56,145.99,145.56,145.67,102785.0,134.0598,134.4559,134.0598,134.1611,102785.0
2021-09-03 09:40:00,145.68,145.69,145.28,145.49,57256.0,134.1703,134.1796,133.8019,133.9954,57256.0
2021-09-03 09:45:00,145.49,145.58,145.12,145.14,45752.0,133.9954,134.0782,133.6546,133.673,45752.0
2021-09-03 09:50:00,145.13,145.25,144.92,145.06,43043.0,133.6638,133.7743,133.4704,133.5993,43043.0
2021-09-03 09:55:00,145.11,145.53,145.01,145.49,62916.0,133.6454,134.0322,133.5533,133.9954,62916.0
2021-09-03 10:00:00,145.5,145.6,145.33,145.43,75093.0,134.0046,134.0967,133.848,133.9401,75093.0
2021-09-03 10:05:00,145.41,145.41,145.05,145.06,40549.0,133.9217,133.9217,133.5901,133.5993,40549.0
2021-09-03 10:10:00,145.05,145.37,145.03,145.22,51401.0,133.5901,133.8848,133.5717,133.7467,51401.0
2021-09-03 10:15:00,145.22,145.34,145.18,145.31,38841.0,133.7467,133.8572,133.7098,133.8296,38841.0
2021-09-03 10:20:00,145.32,145.42,145.29,145.38,46583.0,133.8388,133.9309,133.8112,133.894,46583.0
2021-09-03 10:25:00,145.38,145.39,145.14,145.14,24121.0,133.894,133.9033,133.673,133.673,24121.0
2021-09-03 10:30:00,145.13,145.16,144.94,145.0,43627.0,133.6638,133.6914,133.4888,133.5441,43627.0
2021-09-03 10:35:00,144.98,145.07,144.68,144.7,35404.0,133.5256,133.6085,133.2494,133.2678,35404.0
2021-09-03 10:40:00,144.71,144.77,144.51,144.62,43278.0,133.277,133.3322,133.0928,133.1941,43278.0
2021-09-03 10:45:00,144.61,144.78,144.56,144.78,39439.0,133.1849,133.3415,133.1388,133.3415,39439.0
2021-09-03 10:50:00,144.79,144.85,144.75,144.84,31477.0,133.3507,133.4059,133.3138,133.3967,31477.0
2021-09-03 10:55:00,144.85,144.9,144.75,144.83,42973.0,133.4059,133.452,133.3138,133.3875,42973.0
2021-09-03 11:00:00,144.83,144.9,144.58,144.85,91411.0,133.3875,133.452,133.1573,133.4059,91411.0
2021-09-03 11:05:00,144.86,145.0,144.86,144.91,39040.0,133.4151,133.5441,133.4151,133.4612,39040.0
2021-09-03 11:10:00,144.93,144.98,144.84,144.95,39465.0,133.4796,133.5256,133.3967,133.498,39465.0
2021-09-03 11:15:00,144.98,145.02,144.88,144.88,39034.0,133.5256,133.5625,133.4335,133.4335,39034.0
2021-09-03 11:20:00,144.89,145.13,144.85,145.05,40298.0,133.4428,133.6638,133.4059,133.5901,40298.0
2021-09-03 11:25:00,145.04,145.09,144.86,144.87,36255.0,133.5809,133.627,133.4151,133.4243,36255.0
2021-09-03 11:30:00,144.88,144.9,144.75,144.78,49505.0,133.4335,133.452,133.3138,133.3415,49505.0
2021-09-03 11:35:00,144.78,144.86,144.77,144.78,33255.0,133.3415,133.4151,133.3322,133.3415,33255.0
2021-09-03 11:40:00,144.79,144.81,144.74,144.77,44442.0,133.3507,133.3691,133.3046,133.3322,44442.0
2021-09-03 11:45:00,144.77,144.79,144.59,144.6,36614.0,133.3322,133.3507,133.1665,133.1757,36614.0
2021-09-03 11:50:00,144.6,144.62,144.41,144.5,38048.0,133.1757,133.1941,133.0007,133.0836,38048.0
2021-09-03 11:55:00,144.49,144.51,144.29,144.33,34818.0,133.0744,133.0928,132.8902,132.927,34818.0
2021-09-03 12:00:00,144.32,144.43,144.23,144.43,36870.0,132.9178,133.0191,132.8349,133.0191,36870.0
2021-09-03 12:05:00,144.43,144.65,144.41,144.65,14420.0,133.0191,133.2217,133.0007,133.2217,14420.0
2021-09-03 12:10:00,144.65,144.66,144.56,144.58,16014.0,133.2217,133.2309,133.1388,133.1573,16014.0
2021-09-03 12:15:00,144.59,144.7,144.58,144.67,23767.0,133.1665,133.2678,133.1573,133.2401,23767.0
2021-09-03 12:20:00,144.68,144.83,144.64,144.77,74576.0,133.2494,133.3875,133.2125,133.3322,74576.0
2021-09-03 12:25:00,144.75,144.83,144.73,144.81,41663.0,133.3138,133.3875,133.2954,133.3691,41663.0
2021-09-03 12:30:00,144.82,144.83,144.74,144.77,33594.0,133.3783,133.3875,133.3046,133.3322,33594.0
2021-09-03 12:35:00,144.78,144.82,144.71,144.72,26404.0,133.3415,133.3783,133.277,133.2862,26404.0
2021-09-03 12:40:00,144.72,144.74,144.68,144.73,17594.0,133.2862,133.3046,133.2494,133.2954,17594.0
2021-09-03 12:45:00,144.72,144.75,144.66,144.67,20042.0,133.2862,133.3138,133.2309,133.2401,20042.0
2021-09-03 12:50:00,144.68,144.8,144.68,144.76,21548.0,133.2494,133.3599,133.2494,133.323,21548.0
2021-09-03 12:55:00,144.77,144.82,144.76,144.78,16463.0,133.3322,133.3783,133.323,133.3415,16463.0
2021-09-03 13:00:00,144.78,144.83,144.75,144.76,33494.0,133.3415,133.3875,133.3138,133.323,33494.0
2021-09-03 13:05:00,144.77,144.79,144.74,144.77,14272.0,133.3322,133.3507,133.3046,133.3322,14272.0
2021-09-03 13:10:00,144.76,144.81,144.76,144.81,23487.0,133.323,133.3691,133.323,133.3691,23487.0
2021-09-03 13:15:00,144.82,144.85,144.75,144.8,53897.0,133.3783,133.4059,133.3138,133.3599,53897.0
2021-09-03 13:20:00,144.8,144.85,144.75,144.8,37012.0,133.3599,133.4059,133.3138,133.3599,37012.0
2021-09-03 13:25:00,144.8,144.83,144.76,144.79,25725.0,133.3599,133.3875,133.323,133.3507,25725.0
2021-09-03 13:30:00,144.79,144.82,144.68,144.69,34108.0,133.3507,133.3783,133.2494,133.2586,34108.0
2021-09-03 13:35:00,144.69,144.71,144.64,144.68,29864.0,133.2586,133.277,133.2125,133.2494,29864.0
2021-09-03 13:40:00,144.67,144.74,144.67,144.68,19106.0,133.2401,133.3046,133.2401,133.2494,19106.0
2021-09-03 13:45:00,144.68,144.72,144.66,144.71,13416.0,133.2494,133.2862,133.2309,133.277,13416.0
2021-09-03 13:50:00,144.7,144.73,144.68,144.7,9125.0,133.2678,133.2954,133.2494,133.2678,9125.0
2021-09-03 13:55:00,144.7,144.8,144.67,144.8,21145.0,133.2678,133.3599,133.2401,133.3599,21145.0
2021-09-03 14:00:00,144.8,144.87,144.77,144.78,44607.0,133.3599,133.4243,133.3322,133.3415,44607.0
2021-09-03 14:05:00,144.78,144.78,144.69,144.72,32493.0,133.3415,133.3415,133.2586,133.2862,32493.0
2021-09-03 14:10:00,144.73,144.77,144.69,144.71,14733.0,133.2954,133.3322,133.2586,133.277,14733.0
2021-09-03 14:15:00,144.72,144.77,144.69,144.76,22473.0,133.2862,133.3322,133.2586,133.323,22473.0
2021-09-03 14:20:00,144.76,144.78,144.64,144.64,29094.0,133.323,133.3415,133.2125,133.2125,29094.0
2021-09-03 14:25:00,144.65,144.66,144.59,144.62,29023.0,133.2217,133.2309,133.1665,133.1941,29023.0
2021-09-03 14:30:00,144.62,144.67,144.57,144.65,24561.0,133.1941,133.2401,133.148,133.2217,24561.0
2021-09-03 14:35:00,144.66,144.68,144.56,144.59,23749.0,133.2309,133.2494,133.1388,133.1665,23749.0
2021-09-03 14:40:00,144.59,144.61,144.47,144.54,69035.0,133.1665,133.1849,133.0559,133.1204,69035.0
2021-09-03 14:45:00,144.55,144.59,144.45,144.54,38340.0,133.1296,133.1665,133.0375,133.1204,38340.0
2021-09-03 14:50:00,144.53,144.78,144.5,144.67,29276.0,133.1112,133.3415,133.0836,133.2401,29276.0
2021-09-03 14:55:00,144.67,144.77,144.67,144.74,16186.0,133.2401,133.3322,133.2401,133.3046,16186.0
2021-09-03 15:00:00,144.73,144.76,144.66,144.75,19244.0,133.2954,133.323,133.2309,133.3138,19244.0
2021-09-03 15:05:00,144.75,144.78,144.72,144.78,19320.0,133.3138,133.3415,133.2862,133.3415,19320.0
2021-09-03 15:10:00,144.78,144.85,144.76,144.78,23490.0,133.3415,133.4059,133.323,133.3415,23490.0
2021-09-03 15:15:00,144.79,144.86,144.75,144.75,29281.0,133.3507,133.4151,133.3138,133.3138,29281.0
2021-09-03 15:20:00,144.74,144.76,144.7,144.7,15842.0,133.3046,133.323,133.2678,133.2678,15842.0
2021-09-03 15:25:00,144.7,144.73,144.67,144.72,24809.0,133.2678,133.2954,133.2401,133.2862,24809.0
2021-09-03 15:30:00,144.72,144.8,144.69,144.78,31253.0,133.2862,133.3599,133.2586,133.3415,31253.0
2021-09-03 15:35:00,144.76,144.8,144.71,144.78,36687.0,133.323,133.3599,133.277,133.3415,36687.0
2021-09-03 15:40:00,144.78,144.79,144.66,144.74,33617.0,133.3415,133.3507,133.2309,133.3046,33617.0
2021-09-03 15:45:00,144.74,144.79,144.7,144.76,45348.0,133.3046,133.3507,133.2678,133.323,45348.0
2021-09-03 15:50:00,144.77,145.11,144.66,144.66,184176.0,133.3322,133.6454,133.2309,133.2309,184176.0
2021-09-03 15:55:00,144.67,144.74,144.51,144.65,264363.0,133.2401,133.3046,133.0928,133.2217,264363.0
2021-09-07 09:30:00,144.68,144.76,144.35,144.5,194179.0,133.2494,133.323,132.9454,133.0836,194179.0
2021-09-07 09:35:00,144.47,144.7,144.2,144.43,53489.0,133.0559,133.2678,132.8073,133.0191,53489.0
2021-09-07 09:40:00,144.39,144.4,144.13,144.27,35591.0,132.9823,132.9915,132.7428,132.8717,35591.0
2021-09-07 09:45:00,144.26,144.3,144.07,144.18,39604.0,132.8625,132.8994,132.6875,132.7889,39604.0
2021-09-07 09:50:00,144.13,144.18,143.79,143.82,41368.0,132.7428,132.7889,132.4297,132.4573,41368.0
2021-09-07 09:55:00,143.84,144.1,143.78,143.94,69916.0,132.4757,132.7152,132.4205,132.5678,69916.0
2021-09-07 10:00:00,143.95,143.96,143.52,143.7,59950.0,132.577,132.5862,132.181,132.3468,59950.0
2021-09-07 10:05:00,143.7,143.75,143.33,143.33,47580.0,132.3468,132.3928,132.006,132.006,47580.0
2021-09-07 10:10:00,143.32,143.45,143.22,143.43,51560.0,131.9968,132.1165,131.9047,132.0981,51560.0
2021-09-07 10:15:00,143.45,143.5,143.23,143.26,72721.0,132.1165,132.1626,131.9139,131.9415,72721.0
2021-09-07 10:20:00,143.26,143.4,143.12,143.19,96092.0,131.9415,132.0705,131.8126,131.8771,96092.0
2021-09-07 10:25:00,143.2,143.26,143.15,143.18,109461.0,131.8863,131.9415,131.8402,131.8679,109461.0
2021-09-07 10:30:00,143.17,143.37,143.13,143.25,83214.0,131.8587,132.0428,131.8218,131.9323,83214.0
2021-09-07 10:35:00,143.25,143.4,143.13,143.2,59555.0,131.9323,132.0705,131.8218,131.8863,59555.0
2021-09-07 10:40:00,143.19,143.29,143.15,143.19,43749.0,131.8771,131.9692,131.8402,131.8771,43749.0
2021-09-07 10:45:00,143.2,143.5,143.17,143.49,39285.0,131.8863,132.1626,131.8587,132.1534,39285.0
2021-09-07 10:50:00,143.5,143.74,143.49,143.68,53604.0,132.1626,132.3836,132.1534,132.3284,53604.0
2021-09-07 10:55:00,143.68,143.69,143.53,143.69,29798.0,132.3284,132.3376,132.1902,132.3376,29798.0
2021-09-07 11:00:00,143.67,143.78,143.6,143.77,61907.0,132.3191,132.4205,132.2547,132.4112,61907.0
2021-09-07 11:05:00,143.77,144.02,143.56,143.6,83285.0,132.4112,132.6415,132.2178,132.2547,83285.0
2021-09-07 11:10:00,143.6,143.68,143.37,143.38,48175.0,132.2547,132.3284,132.0428,132.0521,48175.0
2021-09-07 11:15:00,143.35,143.48,143.25,143.48,28156.0,132.0244,132.1442,131.9323,132.1442,28156.0
2021-09-07 11:20:00,143.47,143.48,143.38,143.42,59412.0,132.1349,132.1442,132.0521,132.0889,59412.0
2021-09-07 11:25:00,143.41,143.47,143.34,143.44,28924.0,132.0797,132.1349,132.0152,132.1073,28924.0
2021-09-07 11:30:00,143.43,143.53,143.42,143.52,46970.0,132.0981,132.1902,132.0889,132.181,46970.0
2021-09-07 11:35:00,143.53,143.61,143.51,143.59,31817.0,132.1902,132.2639,132.1718,132.2455,31817.0
2021-09-07 11:40:00,143.59,143.65,143.56,143.61,85875.0,132.2455,132.3007,132.2178,132.2639,85875.0
2021-09-07 11:45:00,143.6,143.86,143.58,143.83,68843.0,132.2547,132.4941,132.2363,132.4665,68843.0
2021-09-07 11:50:00,143.83,143.87,143.72,143.74,24880.0,132.4665,132.5033,132.3652,132.3836,24880.0
2021-09-07 11:55:00,143.75,143.84,143.72,143.72,32708.0,132.3928,132.4757,132.3652,132.3652,32708.0
2021-09-07 12:00:00,143.71,143.84,143.68,143.75,22143.0,132.356,132.4757,132.3284,132.3928,22143.0
2021-09-07 12:05:00,143.75,143.79,143.69,143.78,22706.0,132.3928,132.4297,132.3376,132.4205,22706.0
2021-09-07 12:10:00,143.79,143.79,143.68,143.75,18188.0,132.4297,132.4297,132.3284,132.3928,18188.0
2021-09-07 12:15:00,143.75,143.84,143.72,143.79,34672.0,132.3928,132.4757,132.3652,132.4297,34672.0
2021-09-07 12:20:00,143.77,143.79,143.7,143.7,27118.0,132.4112,132.4297,132.3468,132.3468,27118.0
2021-09-07 12:25:00,143.69,143.76,143.68,143.74,12129.0,132.3376,132.402,132.3284,132.3836,12129.0
2021-09-07 12:30:00,143.75,143.84,143.71,143.71,36158.0,132.3928,132.4757,132.356,132.356,36158.0
2021-09-07 12:35:00,143.73,143.79,143.71,143.75,15247.0,132.3744,132.4297,132.356,132.3928,15247.0
2021-09-07 12:40:00,143.73,143.8,143.73,143.76,20406.0,132.3744,132.4389,132.3744,132.402,20406.0
2021-09-07 12:45:00,143.77,143.82,143.73,143.77,26007.0,132.4112,132.4573,132.3744,132.4112,26007.0
2021-09-07 12:50:00,143.79,143.8,143.69,143.71,18394.0,132.4297,132.4389,132.3376,132.356,18394.0
2021-09-07 12:55:00,143.71,143.72,143.6,143.68,25065.0,132.356,132.3652,132.2547,132.3284,25065.0
2021-09-07 13:00:00,143.68,143.73,143.62,143.63,27090.0,132.3284,132.3744,132.2731,132.2823,27090.0
2021-09-07 13:05:00,143.63,143.73,143.58,143.69,24098.0,132.2823,132.3744,132.2363,132.3376,24098.0
2021-09-07 13:10:00,143.7,143.77,143.69,143.76,26556.0,132.3468,132.4112,132.3376,132.402,26556.0
2021-09-07 13:15:00,143.77,143.77,143.63,143.63,25556.0,132.4112,132.4112,132.2823,132.2823,25556.0
2021-09-07 13:20:00,143.64,143.74,143.63,143.72,14453.0,132.2915,132.3836,132.2823,132.3652,14453.0
2021-09-07 13:25:00,143.71,143.71,143.65,143.68,16521.0,132.356,132.356,132.3007,132.3284,16521.0
2021-09-07 13:30:00,143.69,143.75,143.69,143.74,23910.0,132.3376,132.3928,132.3376,132.3836,23910.0
2021-09-07 13:35:00,143.74,143.74,143.67,143.72,46561.0,132.3836,132.3836,132.3191,132.3652,46561.0
2021-09-07 13:40:00,143.71,143.71,143.63,143.64,12074.0,132.356,132.356,132.2823,132.2915,12074.0
2021-09-07 13:45:00,143.65,143.65,143.55,143.58,29422.0,132.3007,132.3007,132.2086,132.2363,29422.0
2021-09-07 13:50:00,143.58,143.76,143.55,143.73,25330.0,132.2363,132.402,132.2086,132.3744,25330.0
2021-09-07 13:55:00,143.72,143.74,143.7,143.74,15284.0,132.3652,132.3836,132.3468,132.3836,15284.0
2021-09-07 14:00:00,143.74,143.83,143.71,143.75,29455.0,132.3836,132.4665,132.356,132.3928,29455.0
2021-09-07 14:05:00,143.75,143.75,143.67,143.72,14930.0,132.3928,132.3928,132.3191,132.3652,14930.0
2021-09-07 14:10:00,143.72,143.82,143.72,143.76,21494.0,132.3652,132.4573,132.3652,132.402,21494.0
2021-09-07 14:15:00,143.76,143.78,143.65,143.65,22761.0,132.402,132.4205,132.3007,132.3007,22761.0
2021-09-07 14:20:00,143.66,143.66,143.55,143.56,14256.0,132.3099,132.3099,132.2086,132.2178,14256.0
2021-09-07 14:25:00,143.57,143.6,143.55,143.58,9441.0,132.227,132.2547,132.2086,132.2363,9441.0
2021-09-07 14:30:00,143.58,143.59,143.5,143.58,16698.0,132.2363,132.2455,132.1626,132.2363,16698.0
2021-09-07 14:35:00,143.57,143.58,143.47,143.5,14978.0,132.227,132.2363,132.1349,132.1626,14978.0
2021-09-07 14:40:00,143.5,143.57,143.49,143.52,11718.0,132.1626,132.227,132.1534,132.181,11718.0
2021-09-07 14:45:00,143.52,143.54,143.45,143.53,23133.0,132.181,132.1994,132.1165,132.1902,23133.0
2021-09-07 14:50:00,143.53,143.53,143.44,143.49,20936.0,132.1902,132.1902,132.1073,132.1534,20936.0
2021-09-07 14:55:00,143.52,143.63,143.52,143.63,25751.0,132.181,132.2823,132.181,132.2823,25751.0
2021-09-07 15:00:00,143.62,143.73,143.61,143.71,26328.0,132.2731,132.3744,132.2639,132.356,26328.0
2021-09-07 15:05:00,143.73,143.74,143.63,143.66,37584.0,132.3744,132.3836,132.2823,132.3099,37584.0
2021-09-07 15:10:00,143.66,143.74,143.65,143.72,22246.0,132.3099,132.3836,132.3007,132.3652,22246.0
2021-09-07 15:15:00,143.72,143.73,143.62,143.66,24604.0,132.3652,132.3744,132.2731,132.3099,24604.0
2021-09-07 15:20:00,143.66,143.69,143.57,143.61,51379.0,132.3099,132.3376,132.227,132.2639,51379.0
2021-09-07 15:25:00,143.61,143.64,143.55,143.57,22646.0,132.2639,132.2915,132.2086,132.227,22646.0
2021-09-07 15:30:00,143.58,143.74,143.54,143.7,36600.0,132.2363,132.3836,132.1994,132.3468,36600.0
2021-09-07 15:35:00,143.71,143.74,143.67,143.69,52822.0,132.356,132.3836,132.3191,132.3376,52822.0
2021-09-07 15:40:00,143.69,143.76,143.67,143.72,35130.0,132.3376,132.402,132.3191,132.3652,35130.0
2021-09-07 15:45:00,143.71,143.78,143.67,143.69,49948.0,132.356,132.4205,132.3191,132.3376,49948.0
2021-09-07 15:50:00,143.68,143.81,143.67,143.74,100882.0,132.3284,132.4481,132.3191,132.3836,100882.0
2021-09-07 15:55:00,143.74,143.81,143.71,143.74,183863.0,132.3836,132.4481,132.356,132.3836,183863.0
2021-09-08 09:30:00,143.43,143.62,142.78,142.89,221872.0,132.0981,132.2731,131.4995,131.6008,221872.0
2021-09-08 09:35:00,142.89,143.39,142.82,143.28,70703.0,131.6008,132.0613,131.5363,131.96,70703.0
2021-09-08 09:40:00,143.27,143.45,142.8,142.81,72997.0,131.9508,132.1165,131.5179,131.5271,72997.0
2021-09-08 09:45:00,142.82,143.08,142.78,142.79,36251.0,131.5363,131.7758,131.4995,131.5087,36251.0
2021-09-08 09:50:00,142.75,142.75,142.36,142.55,68158.0,131.4718,131.4718,131.1126,131.2876,68158.0
2021-09-08 09:55:00,142.55,142.88,142.5,142.75,44720.0,131.2876,131.5916,131.2416,131.4718,44720.0
2021-09-08 10:00:00,142.81,142.81,142.45,142.6,43301.0,131.5271,131.5271,131.1955,131.3337,43301.0
2021-09-08 10:05:00,142.64,142.79,142.54,142.78,38380.0,131.3705,131.5087,131.2784,131.4995,38380.0
2021-09-08 10:10:00,142.78,142.87,142.61,142.73,40324.0,131.4995,131.5824,131.3429,131.4534,40324.0
2021-09-08 10:15:00,142.73,142.84,142.61,142.78,55136.0,131.4534,131.5547,131.3429,131.4995,55136.0
2021-09-08 10:20:00,142.81,142.97,142.65,142.65,30975.0,131.5271,131.6745,131.3797,131.3797,30975.0
2021-09-08 10:25:00,142.65,142.65,142.43,142.48,53119.0,131.3797,131.3797,131.1771,131.2232,53119.0
2021-09-08 10:30:00,142.47,142.53,141.9,141.9,70591.0,131.214,131.2692,130.689,130.689,70591.0
2021-09-08 10:35:00,141.9,141.93,141.62,141.84,79612.0,130.689,130.7166,130.4311,130.6337,79612.0
2021-09-08 10:40:00,141.86,141.92,141.74,141.81,35403.0,130.6521,130.7074,130.5416,130.6061,35403.0
2021-09-08 10:45:00,141.79,142.04,141.73,141.97,40076.0,130.5877,130.8179,130.5324,130.7535,40076.0
2021-09-08 10:50:00,141.96,142.03,141.64,141.75,54013.0,130.7442,130.8087,130.4495,130.5508,54013.0
2021-09-08 10:55:00,141.75,141.81,141.63,141.67,65110.0,130.5508,130.6061,130.4403,130.4772,65110.0
2021-09-08 11:00:00,141.66,142.2,141.65,142.17,58714.0,130.468,130.9653,130.4587,130.9377,58714.0
2021-09-08 11:05:00,142.18,142.25,141.95,142.12,37781.0,130.9469,131.0113,130.735,130.8916,37781.0
2021-09-08 11:10:00,142.13,142.19,141.91,142.08,80863.0,130.9008,130.9561,130.6982,130.8548,80863.0
2021-09-08 11:15:00,142.07,142.12,141.96,142.03,31210.0,130.8456,130.8916,130.7442,130.8087,31210.0
2021-09-08 11:20:00,142.04,142.39,142.02,142.35,41666.0,130.8179,131.1403,130.7995,131.1034,41666.0
2021-09-08 11:25:00,142.34,142.34,142.12,142.12,32454.0,131.0942,131.0942,130.8916,130.8916,32454.0
2021-09-08 11:30:00,142.12,142.15,141.87,141.93,36397.0,130.8916,130.9192,130.6614,130.7166,36397.0
2021-09-08 11:35:00,141.92,142.02,141.76,141.76,30429.0,130.7074,130.7995,130.56,130.56,30429.0
2021-09-08 11:40:00,141.79,141.9,141.71,141.74,49169.0,130.5877,130.689,130.514,130.5416,49169.0
2021-09-08 11:45:00,141.75,141.91,141.62,141.62,64212.0,130.5508,130.6982,130.4311,130.4311,64212.0
2021-09-08 11:50:00,141.65,141.66,141.49,141.53,28178.0,130.4587,130.468,130.3114,130.3482,28178.0
2021-09-08 11:55:00,141.53,141.67,141.53,141.61,20384.0,130.3482,130.4772,130.3482,130.4219,20384.0
2021-09-08 12:00:00,141.6,141.99,141.49,141.63,63253.0,130.4127,130.7719,130.3114,130.4403,63253.0
2021-09-08 12:05:00,141.59,141.9,141.59,141.81,25260.0,130.4035,130.689,130.4035,130.6061,25260.0
2021-09-08 12:10:00,141.81,142.0,141.78,141.9,34804.0,130.6061,130.7811,130.5785,130.689,34804.0
2021-09-08 12:15:00,141.9,141.93,141.8,141.87,36678.0,130.689,130.7166,130.5969,130.6614,36678.0
2021-09-08 12:20:00,141.87,141.94,141.79,141.86,22266.0,130.6614,130.7258,130.5877,130.6521,22266.0
2021-09-08 12:25:00,141.85,142.02,141.85,141.96,23410.0,130.6429,130.7995,130.6429,130.7442,23410.0
2021-09-08 12:30:00,141.97,142.02,141.87,141.98,15476.0,130.7535,130.7995,130.6614,130.7627,15476.0
2021-09-08 12:35:00,142.0,142.16,141.91,141.96,166439.0,130.7811,130.9284,130.6982,130.7442,166439.0
2021-09-08 12:40:00,141.98,141.98,141.84,141.85,31791.0,130.7627,130.7627,130.6337,130.6429,31791.0
2021-09-08 12:45:00,141.85,141.9,141.81,141.87,36190.0,130.6429,130.689,130.6061,130.6614,36190.0
2021-09-08 12:50:00,141.88,141.93,141.84,141.85,24186.0,130.6706,130.7166,130.6337,130.6429,24186.0
2021-09-08 12:55:00,141.86,142.03,141.86,141.94,22308.0,130.6521,130.8087,130.6521,130.7258,22308.0
2021-09-08 13:00:00,141.94,142.18,141.94,142.12,23101.0,130.7258,130.9469,130.7258,130.8916,23101.0
2021-09-08 13:05:00,142.12,142.23,142.01,142.05,29178.0,130.8916,130.9929,130.7903,130.8271,29178.0
2021-09-08 13:10:00,142.08,142.1,141.98,142.0,14469.0,130.8548,130.8732,130.7627,130.7811,14469.0
2021-09-08 13:15:00,142.02,142.1,141.92,142.07,36098.0,130.7995,130.8732,130.7074,130.8456,36098.0
2021-09-08 13:20:00,142.07,142.1,141.93,141.96,30725.0,130.8456,130.8732,130.7166,130.7442,30725.0
2021-09-08 13:25:00,141.97,142.14,141.94,142.13,20196.0,130.7535,130.91,130.7258,130.9008,20196.0
2021-09-08 13:30:00,142.15,142.24,142.11,142.2,21845.0,130.9192,131.0021,130.8824,130.9653,21845.0
2021-09-08 13:35:00,142.2,142.29,142.19,142.25,29659.0,130.9653,131.0482,130.9561,131.0113,29659.0
2021-09-08 13:40:00,142.25,142.35,142.24,142.34,45180.0,131.0113,131.1034,131.0021,131.0942,45180.0
2021-09-08 13:45:00,142.34,142.36,142.28,142.34,27208.0,131.0942,131.1126,131.039,131.0942,27208.0
2021-09-08 13:50:00,142.35,142.47,142.31,142.33,23268.0,131.1034,131.214,131.0666,131.085,23268.0
2021-09-08 13:55:00,142.31,142.32,142.17,142.17,20494.0,131.0666,131.0758,130.9377,130.9377,20494.0
2021-09-08 14:00:00,142.17,142.4,142.16,142.32,24079.0,130.9377,131.1495,130.9284,131.0758,24079.0
2021-09-08 14:05:00,142.32,142.34,142.17,142.23,23301.0,131.0758,131.0942,130.9377,130.9929,23301.0
2021-09-08 14:10:00,142.24,142.3,142.2,142.3,12145.0,131.0021,131.0574,130.9653,131.0574,12145.0
2021-09-08 14:15:00,142.29,142.3,142.14,142.22,22646.0,131.0482,131.0574,130.91,130.9837,22646.0
2021-09-08 14:20:00,142.23,142.3,142.2,142.21,27984.0,130.9929,131.0574,130.9653,130.9745,27984.0
2021-09-08 14:25:00,142.22,142.29,142.17,142.29,21150.0,130.9837,131.0482,130.9377,131.0482,21150.0
2021-09-08 14:30:00,142.29,142.33,142.24,142.32,13435.0,131.0482,131.085,131.0021,131.0758,13435.0
2021-09-08 14:35:00,142.31,142.34,142.24,142.3,18680.0,131.0666,131.0942,131.0021,131.0574,18680.0
2021-09-08 14:40:00,142.29,142.41,142.24,142.4,23216.0,131.0482,131.1587,131.0021,131.1495,23216.0
2021-09-08 14:45:00,142.4,142.42,142.28,142.3,14953.0,131.1495,131.1679,131.039,131.0574,14953.0
2021-09-08 14:50:00,142.32,142.35,142.28,142.3,15622.0,131.0758,131.1034,131.039,131.0574,15622.0
2021-09-08 14:55:00,142.32,142.47,142.31,142.47,20696.0,131.0758,131.214,131.0666,131.214,20696.0
2021-09-08 15:00:00,142.46,142.46,142.4,142.42,19257.0,131.2047,131.2047,131.1495,131.1679,19257.0
2021-09-08 15:05:00,142.43,142.44,142.34,142.39,25066.0,131.1771,131.1863,131.0942,131.1403,25066.0
2021-09-08 15:10:00,142.39,142.55,142.38,142.53,33022.0,131.1403,131.2876,131.1311,131.2692,33022.0
2021-09-08 15:15:00,142.54,142.54,142.48,142.52,20079.0,131.2784,131.2784,131.2232,131.26,20079.0
2021-09-08 15:20:00,142.53,142.6,142.46,142.48,35136.0,131.2692,131.3337,131.2047,131.2232,35136.0
2021-09-08 15:25:00,142.47,142.49,142.39,142.39,23581.0,131.214,131.2324,131.1403,131.1403,23581.0
2021-09-08 15:30:00,142.4,142.42,142.33,142.38,40203.0,131.1495,131.1679,131.085,131.1311,40203.0
2021-09-08 15:35:00,142.38,142.38,142.28,142.33,26624.0,131.1311,131.1311,131.039,131.085,26624.0
2021-09-08 15:40:00,142.33,142.48,142.31,142.43,30704.0,131.085,131.2232,131.0666,131.1771,30704.0
2021-09-08 15:45:00,142.43,142.44,142.28,142.28,55630.0,131.1771,131.1863,131.039,131.039,55630.0
2021-09-08 15:50:00,142.3,142.59,142.3,142.53,92894.0,131.0574,131.3245,131.0574,131.2692,92894.0
2021-09-08 15:55:00,142.53,142.53,142.34,142.53,132267.0,131.2692,131.2692,131.0942,131.2692,132267.0
2021-09-09 09:30:00,142.47,143.06,142.39,142.99,130511.0,131.214,131.7573,131.1403,131.6929,130511.0
2021-09-09 09:35:00,142.99,143.29,142.99,143.29,26745.0,131.6929,131.9692,131.6929,131.9692,26745.0
2021-09-09 09:40:00,143.31,143.54,143.18,143.29,51102.0,131.9876,132.1994,131.8679,131.9692,51102.0
2021-09-09 09:45:00,143.33,143.41,142.96,143.03,49090.0,132.006,132.0797,131.6652,131.7297,49090.0
2021-09-09 09:50:00,143.04,143.09,142.83,142.88,35037.0,131.7389,131.785,131.5455,131.5916,35037.0
2021-09-09 09:55:00,142.88,142.89,142.48,142.61,23683.0,131.5916,131.6008,131.2232,131.3429,23683.0
2021-09-09 10:00:00,142.61,142.96,142.52,142.87,32423.0,131.3429,131.6652,131.26,131.5824,32423.0
2021-09-09 10:05:00,142.84,142.99,142.74,142.85,23997.0,131.5547,131.6929,131.4626,131.5639,23997.0
2021-09-09 10:10:00,142.84,142.86,142.6,142.77,20431.0,131.5547,131.5731,131.3337,131.4903,20431.0
2021-09-09 10:15:00,142.79,142.85,142.53,142.78,20492.0,131.5087,131.5639,131.2692,131.4995,20492.0
2021-09-09 10:20:00,142.76,142.97,142.73,142.96,16563.0,131.481,131.6745,131.4534,131.6652,16563.0
2021-09-09 10:25:00,142.94,143.03,142.9,142.96,26540.0,131.6468,131.7297,131.61,131.6652,26540.0
2021-09-09 10:30:00,143.0,143.08,142.86,142.95,27152.0,131.7021,131.7758,131.5731,131.656,27152.0
2021-09-09 10:35:00,142.92,143.05,142.82,143.0,46771.0,131.6284,131.7481,131.5363,131.7021,46771.0
2021-09-09 10:40:00,143.01,143.03,142.87,142.91,17908.0,131.7113,131.7297,131.5824,131.6192,17908.0
2021-09-09 10:45:00,142.94,143.09,142.87,142.88,22632.0,131.6468,131.785,131.5824,131.5916,22632.0
2021-09-09 10:50:00,142.86,143.06,142.83,142.94,19971.0,131.5731,131.7573,131.5455,131.6468,19971.0
2021-09-09 10:55:00,142.94,143.04,142.9,142.91,12895.0,131.6468,131.7389,131.61,131.6192,12895.0
2021-09-09 11:00:00,142.91,143.01,142.89,142.97,20293.0,131.6192,131.7113,131.6008,131.6745,20293.0
2021-09-09 11:05:00,142.97,143.15,142.95,143.13,27369.0,131.6745,131.8402,131.656,131.8218,27369.0
2021-09-09 11:10:00,143.15,143.29,143.13,143.26,38437.0,131.8402,131.9692,131.8218,131.9415,38437.0
2021-09-09 11:15:00,143.26,143.28,142.97,143.0,30260.0,131.9415,131.96,131.6745,131.7021,30260.0
2021-09-09 11:20:00,143.0,143.05,142.94,143.02,22317.0,131.7021,131.7481,131.6468,131.7205,22317.0
2021-09-09 11:25:00,143.0,143.02,142.87,142.88,15648.0,131.7021,131.7205,131.5824,131.5916,15648.0
2021-09-09 11:30:00,142.87,142.98,142.86,142.91,16646.0,131.5824,131.6837,131.5731,131.6192,16646.0
2021-09-09 11:35:00,142.91,142.96,142.78,142.82,27506.0,131.6192,131.6652,131.4995,131.5363,27506.0
2021-09-09 11:40:00,142.82,142.89,142.8,142.86,8977.0,131.5363,131.6008,131.5179,131.5731,8977.0
2021-09-09 11:45:00,142.85,142.9,142.72,142.72,12225.0,131.5639,131.61,131.4442,131.4442,12225.0
2021-09-09 11:50:00,142.72,142.76,142.56,142.56,26428.0,131.4442,131.481,131.2968,131.2968,26428.0
2021-09-09 11:55:00,142.57,142.77,142.57,142.77,17130.0,131.3061,131.4903,131.3061,131.4903,17130.0
2021-09-09 12:00:00,142.77,142.88,142.72,142.75,53623.0,131.4903,131.5916,131.4442,131.4718,53623.0
2021-09-09 12:05:00,142.75,142.93,142.75,142.92,61145.0,131.4718,131.6376,131.4718,131.6284,61145.0
2021-09-09 12:10:00,142.93,142.93,142.71,142.75,18545.0,131.6376,131.6376,131.435,131.4718,18545.0
2021-09-09 12:15:00,142.75,142.76,142.59,142.74,19072.0,131.4718,131.481,131.3245,131.4626,19072.0
2021-09-09 12:20:00,142.76,142.81,142.61,142.62,22722.0,131.481,131.5271,131.3429,131.3521,22722.0
2021-09-09 12:25:00,142.61,142.62,142.51,142.58,26759.0,131.3429,131.3521,131.2508,131.3153,26759.0
2021-09-09 12:30:00,142.56,142.58,142.45,142.49,20647.0,131.2968,131.3153,131.1955,131.2324,20647.0
2021-09-09 12:35:00,142.47,142.7,142.47,142.67,29880.0,131.214,131.4258,131.214,131.3982,29880.0
2021-09-09 12:40:00,142.67,142.67,142.56,142.61,23345.0,131.3982,131.3982,131.2968,131.3429,23345.0
2021-09-09 12:45:00,142.61,142.66,142.55,142.66,15321.0,131.3429,131.3889,131.2876,131.3889,15321.0
2021-09-09 12:50:00,142.66,142.66,142.55,142.62,15371.0,131.3889,131.3889,131.2876,131.3521,15371.0
2021-09-09 12:55:00,142.64,142.64,142.4,142.42,28507.0,131.3705,131.3705,131.1495,131.1679,28507.0
2021-09-09 13:00:00,142.44,142.55,142.41,142.47,16649.0,131.1863,131.2876,131.1587,131.214,16649.0
2021-09-09 13:05:00,142.49,142.55,142.47,142.53,19237.0,131.2324,131.2876,131.214,131.2692,19237.0
2021-09-09 13:10:00,142.51,142.61,142.5,142.61,77487.0,131.2508,131.3429,131.2416,131.3429,77487.0
2021-09-09 13:15:00,142.6,142.62,142.41,142.41,32965.0,131.3337,131.3521,131.1587,131.1587,32965.0
2021-09-09 13:20:00,142.41,142.43,141.88,141.99,42675.0,131.1587,131.1771,130.6706,130.7719,42675.0
2021-09-09 13:25:00,142.02,142.04,141.84,142.03,19155.0,130.7995,130.8179,130.6337,130.8087,19155.0
2021-09-09 13:30:00,142.03,142.03,141.79,141.91,32982.0,130.8087,130.8087,130.5877,130.6982,32982.0
2021-09-09 13:35:00,141.89,141.94,141.73,141.75,19610.0,130.6798,130.7258,130.5324,130.5508,19610.0
2021-09-09 13:40:00,141.77,141.9,141.68,141.79,26615.0,130.5693,130.689,130.4864,130.5877,26615.0
2021-09-09 13:45:00,141.78,141.94,141.74,141.93,39432.0,130.5785,130.7258,130.5416,130.7166,39432.0
2021-09-09 13:50:00,141.91,142.02,141.86,142.01,18634.0,130.6982,130.7995,130.6521,130.7903,18634.0
2021-09-09 13:55:00,142.0,142.06,141.85,141.89,25435.0,130.7811,130.8363,130.6429,130.6798,25435.0
2021-09-09 14:00:00,141.88,142.02,141.53,141.58,46689.0,130.6706,130.7995,130.3482,130.3943,46689.0
2021-09-09 14:05:00,141.62,141.92,141.62,141.84,27080.0,130.4311,130.7074,130.4311,130.6337,27080.0
2021-09-09 14:10:00,141.84,141.85,141.65,141.7,25779.0,130.6337,130.6429,130.4587,130.5048,25779.0
2021-09-09 14:15:00,141.72,141.75,141.66,141.69,38055.0,130.5232,130.5508,130.468,130.4956,38055.0
2021-09-09 14:20:00,141.7,141.83,141.64,141.75,34216.0,130.5048,130.6245,130.4495,130.5508,34216.0
2021-09-09 14:25:00,141.77,141.8,141.71,141.75,15995.0,130.5693,130.5969,130.514,130.5508,15995.0
2021-09-09 14:30:00,141.75,141.75,141.6,141.67,17631.0,130.5508,130.5508,130.4127,130.4772,17631.0
2021-09-09 14:35:00,141.69,141.71,141.6,141.63,15933.0,130.4956,130.514,130.4127,130.4403,15933.0
2021-09-09 14:40:00,141.61,141.74,141.56,141.71,20742.0,130.4219,130.5416,130.3759,130.514,20742.0
2021-09-09 14:45:00,141.72,141.93,141.68,141.91,58151.0,130.5232,130.7166,130.4864,130.6982,58151.0
2021-09-09 14:50:00,141.92,142.02,141.88,142.02,20759.0,130.7074,130.7995,130.6706,130.7995,20759.0
2021-09-09 14:55:00,142.03,142.05,141.97,141.99,13340.0,130.8087,130.8271,130.7535,130.7719,13340.0
2021-09-09 15:00:00,141.98,142.1,141.98,142.08,28825.0,130.7627,130.8732,130.7627,130.8548,28825.0
2021-09-09 15:05:00,142.1,142.2,142.03,142.03,26806.0,130.8732,130.9653,130.8087,130.8087,26806.0
2021-09-09 15:10:00,142.03,142.14,142.02,142.04,16914.0,130.8087,130.91,130.7995,130.8179,16914.0
2021-09-09 15:15:00,142.02,142.04,141.83,141.84,22025.0,130.7995,130.8179,130.6245,130.6337,22025.0
2021-09-09 15:20:00,141.84,141.94,141.84,141.9,18827.0,130.6337,130.7258,130.6337,130.689,18827.0
2021-09-09 15:25:00,141.9,141.91,141.73,141.81,40617.0,130.689,130.6982,130.5324,130.6061,40617.0
2021-09-09 15:30:00,141.78,141.91,141.72,141.82,45051.0,130.5785,130.6982,130.5232,130.6153,45051.0
2021-09-09 15:35:00,141.82,142.02,141.74,141.93,47490.0,130.6153,130.7995,130.5416,130.7166,47490.0
2021-09-09 15:40:00,141.93,142.03,141.91,142.02,41239.0,130.7166,130.8087,130.6982,130.7995,41239.0
2021-09-09 15:45:00,142.01,142.03,141.76,141.78,57149.0,130.7903,130.8087,130.56,130.5785,57149.0
2021-09-09 15:50:00,141.75,141.76,141.48,141.49,122524.0,130.5508,130.56,130.3022,130.3114,122524.0
2021-09-09 15:55:00,141.5,141.66,141.45,141.57,199583.0,130.3206,130.468,130.2745,130.3851,199583.0
2021-09-10 09:30:00,142.88,144.27,142.68,144.19,238551.0,131.5916,132.8717,131.4074,132.7981,238551.0
2021-09-10 09:35:00,144.22,144.56,144.11,144.56,139632.0,132.8257,133.1388,132.7244,133.1388,139632.0
2021-09-10 09:40:00,144.5,144.92,144.45,144.85,105711.0,133.0836,133.4704,133.0375,133.4059,105711.0
2021-09-10 09:45:00,144.86,145.32,144.81,145.2,173008.0,133.4151,133.8388,133.3691,133.7283,173008.0
2021-09-10 09:50:00,145.2,145.39,145.08,145.16,87560.0,133.7283,133.9033,133.6177,133.6914,87560.0
2021-09-10 09:55:00,145.18,145.53,145.13,145.41,74465.0,133.7098,134.0322,133.6638,133.9217,74465.0
2021-09-10 10:00:00,145.44,146.0,145.22,145.24,203605.0,133.9493,134.4651,133.7467,133.7651,203605.0
2021-09-10 10:05:00,145.25,145.29,144.73,144.92,82926.0,133.7743,133.8112,133.2954,133.4704,82926.0
2021-09-10 10:10:00,144.92,145.09,144.57,144.69,63962.0,133.4704,133.627,133.148,133.2586,63962.0
2021-09-10 10:15:00,144.69,144.81,144.49,144.52,101342.0,133.2586,133.3691,133.0744,133.102,101342.0
2021-09-10 10:20:00,144.53,144.55,143.97,144.23,61708.0,133.1112,133.1296,132.5954,132.8349,61708.0
2021-09-10 10:25:00,144.22,144.23,143.87,143.88,41704.0,132.8257,132.8349,132.5033,132.5126,41704.0
2021-09-10 10:30:00,143.88,143.89,143.29,143.53,57987.0,132.5126,132.5218,131.9692,132.1902,57987.0
2021-09-10 10:35:00,143.54,143.65,143.29,143.63,37825.0,132.1994,132.3007,131.9692,132.2823,37825.0
2021-09-10 10:40:00,143.67,143.73,143.55,143.66,44418.0,132.3191,132.3744,132.2086,132.3099,44418.0
2021-09-10 10:45:00,143.64,143.88,143.45,143.82,63354.0,132.2915,132.5126,132.1165,132.4573,63354.0
2021-09-10 10:50:00,143.82,143.94,143.62,143.71,56536.0,132.4573,132.5678,132.2731,132.356,56536.0
2021-09-10 10:55:00,143.66,143.75,143.43,143.58,61041.0,132.3099,132.3928,132.0981,132.2363,61041.0
2021-09-10 11:00:00,143.57,143.64,143.15,143.15,27851.0,132.227,132.2915,131.8402,131.8402,27851.0
2021-09-10 11:05:00,143.17,143.2,142.96,143.09,30196.0,131.8587,131.8863,131.6652,131.785,30196.0
2021-09-10 11:10:00,143.11,143.38,143.11,143.31,43863.0,131.8034,132.0521,131.8034,131.9876,43863.0
2021-09-10 11:15:00,143.33,143.39,143.04,143.08,28726.0,132.006,132.0613,131.7389,131.7758,28726.0
2021-09-10 11:20:00,143.07,143.37,143.07,143.37,45264.0,131.7666,132.0428,131.7666,132.0428,45264.0
2021-09-10 11:25:00,143.35,143.45,143.16,143.16,19513.0,132.0244,132.1165,131.8494,131.8494,19513.0
2021-09-10 11:30:00,143.16,143.47,143.13,143.37,21152.0,131.8494,132.1349,131.8218,132.0428,21152.0
2021-09-10 11:35:00,143.39,143.52,143.29,143.5,21258.0,132.0613,132.181,131.9692,132.1626,21258.0
2021-09-10 11:40:00,143.52,143.68,143.44,143.68,41295.0,132.181,132.3284,132.1073,132.3284,41295.0
2021-09-10 11:45:00,143.67,143.86,143.59,143.61,37368.0,132.3191,132.4941,132.2455,132.2639,37368.0
2021-09-10 11:50:00,143.63,143.74,143.47,143.52,29505.0,132.2823,132.3836,132.1349,132.181,29505.0
2021-09-10 11:55:00,143.51,143.8,143.5,143.75,28982.0,132.1718,132.4389,132.1626,132.3928,28982.0
2021-09-10 12:00:00,143.72,143.9,143.62,143.84,24237.0,132.3652,132.531,132.2731,132.4757,24237.0
2021-09-10 12:05:00,143.84,144.18,143.84,144.13,40185.0,132.4757,132.7889,132.4757,132.7428,40185.0
2021-09-10 12:10:00,144.12,144.16,144.01,144.02,32018.0,132.7336,132.7704,132.6323,132.6415,32018.0
2021-09-10 12:15:00,144.0,144.06,143.86,143.86,52431.0,132.6231,132.6783,132.4941,132.4941,52431.0
2021-09-10 12:20:00,143.88,143.9,143.82,143.87,31347.0,132.5126,132.531,132.4573,132.5033,31347.0
2021-09-10 12:25:00,143.88,144.01,143.88,143.95,17124.0,132.5126,132.6323,132.5126,132.577,17124.0
2021-09-10 12:30:00,143.96,144.03,143.88,143.98,20424.0,132.5862,132.6507,132.5126,132.6047,20424.0
2021-09-10 12:35:00,144.03,144.22,144.03,144.19,21271.0,132.6507,132.8257,132.6507,132.7981,21271.0
2021-09-10 12:40:00,144.18,144.26,144.12,144.15,22091.0,132.7889,132.8625,132.7336,132.7612,22091.0
2021-09-10 12:45:00,144.16,144.27,144.11,144.25,24638.0,132.7704,132.8717,132.7244,132.8533,24638.0
2021-09-10 12:50:00,144.26,144.3,144.18,144.3,28360.0,132.8625,132.8994,132.7889,132.8994,28360.0
2021-09-10 12:55:00,144.3,144.4,144.23,144.3,23669.0,132.8994,132.9915,132.8349,132.8994,23669.0
2021-09-10 13:00:00,144.31,144.42,144.31,144.4,24474.0,132.9086,133.0099,132.9086,132.9915,24474.0
2021-09-10 13:05:00,144.42,144.44,144.37,144.42,30734.0,133.0099,133.0283,132.9638,133.0099,30734.0
2021-09-10 13:10:00,144.42,144.59,144.4,144.58,29636.0,133.0099,133.1665,132.9915,133.1573,29636.0
2021-09-10 13:15:00,144.59,144.59,144.44,144.53,23463.0,133.1665,133.1665,133.0283,133.1112,23463.0
2021-09-10 13:20:00,144.53,144.55,144.37,144.44,24697.0,133.1112,133.1296,132.9638,133.0283,24697.0
2021-09-10 13:25:00,144.44,144.5,144.37,144.41,23641.0,133.0283,133.0836,132.9638,133.0007,23641.0
2021-09-10 13:30:00,144.42,144.45,144.28,144.32,31681.0,133.0099,133.0375,132.881,132.9178,31681.0
2021-09-10 13:35:00,144.34,144.51,144.33,144.5,29097.0,132.9362,133.0928,132.927,133.0836,29097.0
2021-09-10 13:40:00,144.5,144.5,144.24,144.33,88485.0,133.0836,133.0836,132.8441,132.927,88485.0
2021-09-10 13:45:00,144.3,144.35,144.24,144.25,17657.0,132.8994,132.9454,132.8441,132.8533,17657.0
2021-09-10 13:50:00,144.25,144.29,144.18,144.29,24480.0,132.8533,132.8902,132.7889,132.8902,24480.0
2021-09-10 13:55:00,144.29,144.37,144.25,144.3,20693.0,132.8902,132.9638,132.8533,132.8994,20693.0
2021-09-10 14:00:00,144.3,144.34,144.23,144.23,13673.0,132.8994,132.9362,132.8349,132.8349,13673.0
2021-09-10 14:05:00,144.21,144.24,144.16,144.22,16420.0,132.8165,132.8441,132.7704,132.8257,16420.0
2021-09-10 14:10:00,144.24,144.29,144.13,144.15,14462.0,132.8441,132.8902,132.7428,132.7612,14462.0
2021-09-10 14:15:00,144.17,144.23,144.12,144.12,16393.0,132.7796,132.8349,132.7336,132.7336,16393.0
2021-09-10 14:20:00,144.11,144.24,144.01,144.2,16833.0,132.7244,132.8441,132.6323,132.8073,16833.0
2021-09-10 14:25:00,144.21,144.24,144.03,144.06,17202.0,132.8165,132.8441,132.6507,132.6783,17202.0
2021-09-10 14:30:00,144.04,144.07,143.85,143.85,20771.0,132.6599,132.6875,132.4849,132.4849,20771.0
2021-09-10 14:35:00,143.82,143.91,143.8,143.82,22181.0,132.4573,132.5402,132.4389,132.4573,22181.0
2021-09-10 14:40:00,143.81,143.94,143.74,143.94,29878.0,132.4481,132.5678,132.3836,132.5678,29878.0
2021-09-10 14:45:00,143.94,143.95,143.75,143.8,13726.0,132.5678,132.577,132.3928,132.4389,13726.0
2021-09-10 14:50:00,143.79,143.84,143.76,143.84,32653.0,132.4297,132.4757,132.402,132.4757,32653.0
2021-09-10 14:55:00,143.83,143.88,143.74,143.74,12713.0,132.4665,132.5126,132.3836,132.3836,12713.0
2021-09-10 15:00:00,143.73,143.74,143.5,143.52,26509.0,132.3744,132.3836,132.1626,132.181,26509.0
2021-09-10 15:05:00,143.53,143.57,143.39,143.48,32542.0,132.1902,132.227,132.0613,132.1442,32542.0
2021-09-10 15:10:00,143.47,143.47,143.14,143.28,43788.0,132.1349,132.1349,131.831,131.96,43788.0
2021-09-10 15:15:00,143.28,143.32,143.07,143.1,30153.0,131.96,131.9968,131.7666,131.7942,30153.0
2021-09-10 15:20:00,143.11,143.12,142.89,142.91,55157.0,131.8034,131.8126,131.6008,131.6192,55157.0
2021-09-10 15:25:00,142.93,143.08,142.9,143.0,33332.0,131.6376,131.7758,131.61,131.7021,33332.0
2021-09-10 15:30:00,143.0,143.17,142.96,143.03,51992.0,131.7021,131.8587,131.6652,131.7297,51992.0
2021-09-10 15:35:00,143.02,143.12,142.95,143.09,44191.0,131.7205,131.8126,131.656,131.785,44191.0
2021-09-10 15:40:00,143.09,143.11,142.91,143.1,72005.0,131.785,131.8034,131.6192,131.7942,72005.0
2021-09-10 15:45:00,143.11,143.11,142.8,142.88,75115.0,131.8034,131.8034,131.5179,131.5916,75115.0
2021-09-10 15:50:00,142.89,142.98,142.66,142.71,144308.0,131.6008,131.6837,131.3889,131.435,144308.0
2021-09-10 15:55:00,142.7,142.77,142.54,142.69,323477.0,131.4258,131.4903,131.2784,131.4166,323477.0
2021-09-13 09:30:00,144.39,144.41,143.45,144.32,157432.0,132.9823,133.0007,132.1165,132.9178,157432.0
2021-09-13 09:35:00,144.32,144.73,144.28,144.52,65180.0,132.9178,133.2954,132.881,133.102,65180.0
2021-09-13 09:40:00,144.47,144.54,143.57,143.6,100902.0,133.0559,133.1204,132.227,132.2547,100902.0
2021-09-13 09:45:00,143.62,143.77,143.2,143.58,71217.0,132.2731,132.4112,131.8863,132.2363,71217.0
2021-09-13 09:50:00,143.62,144.26,143.62,144.21,43496.0,132.2731,132.8625,132.2731,132.8165,43496.0
2021-09-13 09:55:00,144.29,144.32,143.9,144.03,73103.0,132.8902,132.9178,132.531,132.6507,73103.0
2021-09-13 10:00:00,144.06,144.33,143.67,143.83,52953.0,132.6783,132.927,132.3191,132.4665,52953.0
2021-09-13 10:05:00,143.83,143.86,143.57,143.7,52067.0,132.4665,132.4941,132.227,132.3468,52067.0
2021-09-13 10:10:00,143.65,143.65,143.15,143.21,55263.0,132.3007,132.3007,131.8402,131.8955,55263.0
2021-09-13 10:15:00,143.19,143.28,143.0,143.2,52290.0,131.8771,131.96,131.7021,131.8863,52290.0
2021-09-13 10:20:00,143.22,143.29,142.72,142.82,32784.0,131.9047,131.9692,131.4442,131.5363,32784.0
2021-09-13 10:25:00,142.79,142.98,142.59,142.8,27066.0,131.5087,131.6837,131.3245,131.5179,27066.0
2021-09-13 10:30:00,142.77,142.91,142.49,142.73,48663.0,131.4903,131.6192,131.2324,131.4534,48663.0
2021-09-13 10:35:00,142.71,142.89,142.57,142.79,32940.0,131.435,131.6008,131.3061,131.5087,32940.0
2021-09-13 10:40:00,142.79,143.03,142.78,143.01,39188.0,131.5087,131.7297,131.4995,131.7113,39188.0
2021-09-13 10:45:00,143.05,143.48,142.99,143.3,53590.0,131.7481,132.1442,131.6929,131.9784,53590.0
2021-09-13 10:50:00,143.36,143.38,143.01,143.01,23133.0,132.0336,132.0521,131.7113,131.7113,23133.0
2021-09-13 10:55:00,143.01,143.15,142.98,143.03,29475.0,131.7113,131.8402,131.6837,131.7297,29475.0
2021-09-13 11:00:00,143.1,143.26,142.98,143.06,21681.0,131.7942,131.9415,131.6837,131.7573,21681.0
2021-09-13 11:05:00,143.07,143.21,142.98,143.01,32477.0,131.7666,131.8955,131.6837,131.7113,32477.0
2021-09-13 11:10:00,142.99,143.0,142.23,142.24,35412.0,131.6929,131.7021,130.9929,131.0021,35412.0
2021-09-13 11:15:00,142.23,142.24,142.09,142.19,20814.0,130.9929,131.0021,130.864,130.9561,20814.0
2021-09-13 11:20:00,142.22,142.25,142.03,142.25,27298.0,130.9837,131.0113,130.8087,131.0113,27298.0
2021-09-13 11:25:00,142.23,142.41,142.15,142.35,22167.0,130.9929,131.1587,130.9192,131.1034,22167.0
2021-09-13 11:30:00,142.4,142.56,142.38,142.56,15684.0,131.1495,131.2968,131.1311,131.2968,15684.0
2021-09-13 11:35:00,142.58,142.66,142.4,142.53,22717.0,131.3153,131.3889,131.1495,131.2692,22717.0
2021-09-13 11:40:00,142.51,142.59,142.4,142.43,13791.0,131.2508,131.3245,131.1495,131.1771,13791.0
2021-09-13 11:45:00,142.47,142.84,142.39,142.4,18765.0,131.214,131.5547,131.1403,131.1495,18765.0
2021-09-13 11:50:00,142.42,142.43,142.26,142.35,22326.0,131.1679,131.1771,131.0205,131.1034,22326.0
2021-09-13 11:55:00,142.35,142.55,142.34,142.37,24171.0,131.1034,131.2876,131.0942,131.1219,24171.0
2021-09-13 12:00:00,142.38,142.41,142.25,142.35,13661.0,131.1311,131.1587,131.0113,131.1034,13661.0
2021-09-13 12:05:00,142.35,142.52,142.34,142.44,16443.0,131.1034,131.26,131.0942,131.1863,16443.0
2021-09-13 12:10:00,142.42,142.94,142.42,142.73,37998.0,131.1679,131.6468,131.1679,131.4534,37998.0
2021-09-13 12:15:00,142.73,142.76,142.61,142.73,12573.0,131.4534,131.481,131.3429,131.4534,12573.0
2021-09-13 12:20:00,142.76,142.96,142.73,142.88,16998.0,131.481,131.6652,131.4534,131.5916,16998.0
2021-09-13 12:25:00,142.85,143.03,142.85,142.86,124386.0,131.5639,131.7297,131.5639,131.5731,124386.0
2021-09-13 12:30:00,142.85,142.98,142.79,142.79,17019.0,131.5639,131.6837,131.5087,131.5087,17019.0
2021-09-13 12:35:00,142.82,142.97,142.8,142.9,15489.0,131.5363,131.6745,131.5179,131.61,15489.0
2021-09-13 12:40:00,142.89,142.89,142.71,142.81,8894.0,131.6008,131.6008,131.435,131.5271,8894.0
2021-09-13 12:45:00,142.84,142.91,142.76,142.84,5292.0,131.5547,131.6192,131.481,131.5547,5292.0
2021-09-13 12:50:00,142.85,143.0,142.84,143.0,9844.0,131.5639,131.7021,131.5547,131.7021,9844.0
2021-09-13 12:55:00,143.0,143.15,142.99,143.13,10785.0,131.7021,131.8402,131.6929,131.8218,10785.0
2021-09-13 13:00:00,143.1,143.13,142.95,142.96,15843.0,131.7942,131.8218,131.656,131.6652,15843.0
2021-09-13 13:05:00,143.02,143.16,143.01,143.06,6950.0,131.7205,131.8494,131.7113,131.7573,6950.0
2021-09-13 13:10:00,143.1,143.12,143.02,143.02,5825.0,131.7942,131.8126,131.7205,131.7205,5825.0
2021-09-13 13:15:00,143.03,143.03,142.9,142.93,9545.0,131.7297,131.7297,131.61,131.6376,9545.0
2021-09-13 13:20:00,142.91,142.96,142.77,142.82,10994.0,131.6192,131.6652,131.4903,131.5363,10994.0
2021-09-13 13:25:00,142.82,142.82,142.56,142.59,30346.0,131.5363,131.5363,131.2968,131.3245,30346.0
2021-09-13 13:30:00,142.61,142.68,142.49,142.51,11349.0,131.3429,131.4074,131.2324,131.2508,11349.0
2021-09-13 13:35:00,142.52,142.6,142.46,142.49,12830.0,131.26,131.3337,131.2047,131.2324,12830.0
2021-09-13 13:40:00,142.49,142.6,142.41,142.42,20327.0,131.2324,131.3337,131.1587,131.1679,20327.0
2021-09-13 13:45:00,142.45,142.54,142.4,142.44,9421.0,131.1955,131.2784,131.1495,131.1863,9421.0
2021-09-13 13:50:00,142.48,142.49,142.35,142.39,8319.0,131.2232,131.2324,131.1034,131.1403,8319.0
2021-09-13 13:55:00,142.34,142.47,142.31,142.42,12289.0,131.0942,131.214,131.0666,131.1679,12289.0
2021-09-13 14:00:00,142.43,142.55,142.37,142.49,9539.0,131.1771,131.2876,131.1219,131.2324,9539.0
2021-09-13 14:05:00,142.5,142.78,142.5,142.73,15843.0,131.2416,131.4995,131.2416,131.4534,15843.0
2021-09-13 14:10:00,142.72,142.72,142.45,142.48,20664.0,131.4442,131.4442,131.1955,131.2232,20664.0
2021-09-13 14:15:00,142.49,142.55,142.35,142.55,30966.0,131.2324,131.2876,131.1034,131.2876,30966.0
2021-09-13 14:20:00,142.49,142.6,142.42,142.44,19251.0,131.2324,131.3337,131.1679,131.1863,19251.0
2021-09-13 14:25:00,142.42,142.46,142.31,142.42,16450.0,131.1679,131.2047,131.0666,131.1679,16450.0
2021-09-13 14:30:00,142.41,142.42,142.3,142.34,8412.0,131.1587,131.1679,131.0574,131.0942,8412.0
2021-09-13 14:35:00,142.33,142.34,142.22,142.23,15233.0,131.085,131.0942,130.9837,130.9929,15233.0
2021-09-13 14:40:00,142.22,142.33,142.18,142.31,17015.0,130.9837,131.085,130.9469,131.0666,17015.0
2021-09-13 14:45:00,142.3,142.49,142.26,142.41,17603.0,131.0574,131.2324,131.0205,131.1587,17603.0
2021-09-13 14:50:00,142.45,142.45,142.23,142.26,12435.0,131.1955,131.1955,130.9929,131.0205,12435.0
2021-09-13 14:55:00,142.24,142.47,142.23,142.47,11088.0,131.0021,131.214,130.9929,131.214,11088.0
2021-09-13 15:00:00,142.44,142.44,142.11,142.15,22975.0,131.1863,131.1863,130.8824,130.9192,22975.0
2021-09-13 15:05:00,142.13,142.49,142.13,142.42,32009.0,130.9008,131.2324,130.9008,131.1679,32009.0
2021-09-13 15:10:00,142.45,142.68,142.45,142.59,25362.0,131.1955,131.4074,131.1955,131.3245,25362.0
2021-09-13 15:15:00,142.6,142.71,142.5,142.63,18205.0,131.3337,131.435,131.2416,131.3613,18205.0
2021-09-13 15:20:00,142.67,142.89,142.61,142.88,23989.0,131.3982,131.6008,131.3429,131.5916,23989.0
2021-09-13 15:25:00,142.88,143.03,142.78,143.0,29688.0,131.5916,131.7297,131.4995,131.7021,29688.0
2021-09-13 15:30:00,143.02,143.14,142.92,143.1,58572.0,131.7205,131.831,131.6284,131.7942,58572.0
2021-09-13 15:35:00,143.09,143.1,142.97,143.06,34398.0,131.785,131.7942,131.6745,131.7573,34398.0
2021-09-13 15:40:00,143.06,143.12,143.0,143.06,40962.0,131.7573,131.8126,131.7021,131.7573,40962.0
2021-09-13 15:45:00,143.07,143.17,142.99,143.07,51809.0,131.7666,131.8587,131.6929,131.7666,51809.0
2021-09-13 15:50:00,143.09,143.29,142.98,143.26,82684.0,131.785,131.9692,131.6837,131.9415,82684.0
2021-09-13 15:55:00,143.26,143.49,143.18,143.44,176293.0,131.9415,132.1534,131.8679,132.1073,176293.0
2021-09-14 09:30:00,144.47,144.81,143.75,143.97,159074.0,133.0559,133.3691,132.3928,132.5954,159074.0
2021-09-14 09:35:00,143.97,144.32,143.62,143.66,59017.0,132.5954,132.9178,132.2731,132.3099,59017.0
2021-09-14 09:40:00,143.68,143.71,143.0,143.13,57168.0,132.3284,132.356,131.7021,131.8218,57168.0
2021-09-14 09:45:00,143.09,143.76,142.94,143.68,41791.0,131.785,132.402,131.6468,132.3284,41791.0
2021-09-14 09:50:00,143.7,143.86,143.22,143.36,35430.0,132.3468,132.4941,131.9047,132.0336,35430.0
2021-09-14 09:55:00,143.38,143.45,142.96,143.03,29416.0,132.0521,132.1165,131.6652,131.7297,29416.0
2021-09-14 10:00:00,143.02,143.02,142.49,142.49,47935.0,131.7205,131.7205,131.2324,131.2324,47935.0
2021-09-14 10:05:00,142.5,142.8,142.48,142.72,65198.0,131.2416,131.5179,131.2232,131.4442,65198.0
2021-09-14 10:10:00,142.71,142.86,142.52,142.75,45047.0,131.435,131.5731,131.26,131.4718,45047.0
2021-09-14 10:15:00,142.74,142.98,142.7,142.98,26602.0,131.4626,131.6837,131.4258,131.6837,26602.0
2021-09-14 10:20:00,142.95,143.19,142.84,142.84,29606.0,131.656,131.8771,131.5547,131.5547,29606.0
2021-09-14 10:25:00,142.87,143.02,142.73,143.01,29783.0,131.5824,131.7205,131.4534,131.7113,29783.0
2021-09-14 10:30:00,143.0,143.0,142.75,142.87,15334.0,131.7021,131.7021,131.4718,131.5824,15334.0
2021-09-14 10:35:00,142.94,143.09,142.63,142.63,38705.0,131.6468,131.785,131.3613,131.3613,38705.0
2021-09-14 10:40:00,142.65,142.8,142.56,142.65,29634.0,131.3797,131.5179,131.2968,131.3797,29634.0
2021-09-14 10:45:00,142.64,142.81,142.51,142.56,34732.0,131.3705,131.5271,131.2508,131.2968,34732.0
2021-09-14 10:50:00,142.61,142.84,142.46,142.8,31064.0,131.3429,131.5547,131.2047,131.5179,31064.0
2021-09-14 10:55:00,142.81,142.84,142.6,142.76,14228.0,131.5271,131.5547,131.3337,131.481,14228.0
2021-09-14 11:00:00,142.83,142.95,142.79,142.92,116463.0,131.5455,131.656,131.5087,131.6284,116463.0
2021-09-14 11:05:00,142.92,143.06,142.9,143.03,23946.0,131.6284,131.7573,131.61,131.7297,23946.0
2021-09-14 11:10:00,143.03,143.3,142.98,143.3,42665.0,131.7297,131.9784,131.6837,131.9784,42665.0
2021-09-14 11:15:00,143.28,143.29,142.98,143.07,70499.0,131.96,131.9692,131.6837,131.7666,70499.0
2021-09-14 11:20:00,143.11,143.29,143.07,143.26,22402.0,131.8034,131.9692,131.7666,131.9415,22402.0
2021-09-14 11:25:00,143.29,143.45,143.23,143.44,19065.0,131.9692,132.1165,131.9139,132.1073,19065.0
2021-09-14 11:30:00,143.45,143.52,143.32,143.47,28749.0,132.1165,132.181,131.9968,132.1349,28749.0
2021-09-14 11:35:00,143.48,143.93,143.42,143.85,46279.0,132.1442,132.5586,132.0889,132.4849,46279.0
2021-09-14 11:40:00,143.85,144.08,143.85,144.08,41329.0,132.4849,132.6968,132.4849,132.6968,41329.0
2021-09-14 11:45:00,144.06,144.1,143.75,143.77,34661.0,132.6783,132.7152,132.3928,132.4112,34661.0
2021-09-14 11:50:00,143.77,143.84,143.67,143.76,39292.0,132.4112,132.4757,132.3191,132.402,39292.0
2021-09-14 11:55:00,143.77,143.87,143.74,143.85,11332.0,132.4112,132.5033,132.3836,132.4849,11332.0
2021-09-14 12:00:00,143.91,144.06,143.83,143.88,21463.0,132.5402,132.6783,132.4665,132.5126,21463.0
2021-09-14 12:05:00,143.86,143.9,143.7,143.79,15589.0,132.4941,132.531,132.3468,132.4297,15589.0
2021-09-14 12:10:00,143.79,143.79,143.61,143.72,16778.0,132.4297,132.4297,132.2639,132.3652,16778.0
2021-09-14 12:15:00,143.72,143.72,143.51,143.56,9285.0,132.3652,132.3652,132.1718,132.2178,9285.0
2021-09-14 12:20:00,143.52,143.62,143.52,143.58,10250.0,132.181,132.2731,132.181,132.2363,10250.0
2021-09-14 12:25:00,143.57,143.58,143.39,143.48,21903.0,132.227,132.2363,132.0613,132.1442,21903.0
2021-09-14 12:30:00,143.46,143.49,143.29,143.45,16797.0,132.1257,132.1534,131.9692,132.1165,16797.0
2021-09-14 12:35:00,143.41,143.49,143.33,143.33,9173.0,132.0797,132.1534,132.006,132.006,9173.0
2021-09-14 12:40:00,143.33,143.33,143.14,143.21,15219.0,132.006,132.006,131.831,131.8955,15219.0
2021-09-14 12:45:00,143.17,143.21,143.12,143.18,9658.0,131.8587,131.8955,131.8126,131.8679,9658.0
2021-09-14 12:50:00,143.15,143.22,143.02,143.11,9579.0,131.8402,131.9047,131.7205,131.8034,9579.0
2021-09-14 12:55:00,143.11,143.18,142.94,143.1,20575.0,131.8034,131.8679,131.6468,131.7942,20575.0
2021-09-14 13:00:00,143.09,143.26,143.01,143.04,12293.0,131.785,131.9415,131.7113,131.7389,12293.0
2021-09-14 13:05:00,143.04,143.04,142.8,142.84,14936.0,131.7389,131.7389,131.5179,131.5547,14936.0
2021-09-14 13:10:00,142.86,142.9,142.74,142.79,16220.0,131.5731,131.61,131.4626,131.5087,16220.0
2021-09-14 13:15:00,142.8,143.09,142.79,143.08,20140.0,131.5179,131.785,131.5087,131.7758,20140.0
2021-09-14 13:20:00,143.1,143.14,143.01,143.09,12381.0,131.7942,131.831,131.7113,131.785,12381.0
2021-09-14 13:25:00,143.11,143.22,143.09,143.13,11880.0,131.8034,131.9047,131.785,131.8218,11880.0
2021-09-14 13:30:00,143.13,143.15,143.01,143.09,15150.0,131.8218,131.8402,131.7113,131.785,15150.0
2021-09-14 13:35:00,143.06,143.26,143.01,143.22,18344.0,131.7573,131.9415,131.7113,131.9047,18344.0
2021-09-14 13:40:00,143.24,143.36,143.18,143.3,28813.0,131.9231,132.0336,131.8679,131.9784,28813.0
2021-09-14 13:45:00,143.31,143.33,143.16,143.2,11474.0,131.9876,132.006,131.8494,131.8863,11474.0
2021-09-14 13:50:00,143.22,143.34,143.19,143.28,11443.0,131.9047,132.0152,131.8771,131.96,11443.0
2021-09-14 13:55:00,143.28,143.32,143.26,143.28,11101.0,131.96,131.9968,131.9415,131.96,11101.0
2021-09-14 14:00:00,143.26,143.27,143.12,143.19,17700.0,131.9415,131.9508,131.8126,131.8771,17700.0
2021-09-14 14:05:00,143.2,143.32,143.13,143.13,15775.0,131.8863,131.9968,131.8218,131.8218,15775.0
2021-09-14 14:10:00,143.15,143.21,143.12,143.19,24449.0,131.8402,131.8955,131.8126,131.8771,24449.0
2021-09-14 14:15:00,143.17,143.17,142.84,142.87,41071.0,131.8587,131.8587,131.5547,131.5824,41071.0
2021-09-14 14:20:00,142.87,142.87,142.58,142.76,42446.0,131.5824,131.5824,131.3153,131.481,42446.0
2021-09-14 14:25:00,142.73,142.86,142.65,142.79,43912.0,131.4534,131.5731,131.3797,131.5087,43912.0
2021-09-14 14:30:00,142.75,142.84,142.62,142.62,25095.0,131.4718,131.5547,131.3521,131.3521,25095.0
2021-09-14 14:35:00,142.61,142.75,142.57,142.74,17517.0,131.3429,131.4718,131.3061,131.4626,17517.0
2021-09-14 14:40:00,142.75,142.9,142.75,142.9,38929.0,131.4718,131.61,131.4718,131.61,38929.0
2021-09-14 14:45:00,142.87,142.9,142.61,142.62,16296.0,131.5824,131.61,131.3429,131.3521,16296.0
2021-09-14 14:50:00,142.59,142.77,142.59,142.69,30542.0,131.3245,131.4903,131.3245,131.4166,30542.0
2021-09-14 14:55:00,142.69,142.87,142.68,142.81,12751.0,131.4166,131.5824,131.4074,131.5271,12751.0
2021-09-14 15:00:00,142.78,142.81,142.6,142.66,17956.0,131.4995,131.5271,131.3337,131.3889,17956.0
2021-09-14 15:05:00,142.66,142.78,142.44,142.46,29496.0,131.3889,131.4995,131.1863,131.2047,29496.0
2021-09-14 15:10:00,142.48,142.61,142.35,142.43,35615.0,131.2232,131.3429,131.1034,131.1771,35615.0
2021-09-14 15:15:00,142.44,142.52,142.34,142.38,18633.0,131.1863,131.26,131.0942,131.1311,18633.0
2021-09-14 15:20:00,142.36,142.53,142.32,142.4,25732.0,131.1126,131.2692,131.0758,131.1495,25732.0
2021-09-14 15:25:00,142.41,142.53,142.27,142.28,47702.0,131.1587,131.2692,131.0298,131.039,47702.0
2021-09-14 15:30:00,142.28,142.28,142.05,142.12,54031.0,131.039,131.039,130.8271,130.8916,54031.0
2021-09-14 15:35:00,142.12,142.12,141.84,141.99,74488.0,130.8916,130.8916,130.6337,130.7719,74488.0
2021-09-14 15:40:00,141.98,142.05,141.72,141.76,79057.0,130.7627,130.8271,130.5232,130.56,79057.0
2021-09-14 15:45:00,141.75,141.86,141.32,141.33,232735.0,130.5508,130.6521,130.1548,130.164,232735.0
2021-09-14 15:50:00,141.31,141.44,140.83,140.96,503013.0,130.1456,130.2653,129.7035,129.8233,503013.0
2021-09-14 15:55:00,140.96,141.18,140.62,141.14,721469.0,129.8233,130.0259,129.5101,129.989,721469.0
2021-09-15 09:30:00,140.84,141.0,139.18,139.39,301126.0,129.7127,129.8601,128.1839,128.3773,301126.0
2021-09-15 09:35:00,139.43,139.43,137.89,137.94,257728.0,128.4141,128.4141,126.9958,127.0419,257728.0
2021-09-15 09:40:00,137.91,139.0,137.91,138.56,195956.0,127.0142,128.0181,127.0142,127.6129,195956.0
2021-09-15 09:45:00,138.63,138.74,138.03,138.25,118137.0,127.6773,127.7786,127.1247,127.3274,118137.0
2021-09-15 09:50:00,138.28,138.54,138.15,138.25,122631.0,127.355,127.5945,127.2353,127.3274,122631.0
2021-09-15 09:55:00,138.24,138.39,138.01,138.3,100855.0,127.3182,127.4563,127.1063,127.3734,100855.0
2021-09-15 10:00:00,138.32,139.05,137.94,139.05,117508.0,127.3918,128.0642,127.0419,128.0642,117508.0
2021-09-15 10:05:00,139.07,139.1,138.52,138.65,106688.0,128.0826,128.1102,127.576,127.6958,106688.0
2021-09-15 10:10:00,138.64,138.66,137.71,137.79,134284.0,127.6865,127.705,126.83,126.9037,134284.0
2021-09-15 10:15:00,137.78,138.0,137.72,137.85,62398.0,126.8945,127.0971,126.8392,126.959,62398.0
2021-09-15 10:20:00,137.85,138.0,137.61,137.78,73066.0,126.959,127.0971,126.7379,126.8945,73066.0
2021-09-15 10:25:00,137.8,137.91,137.64,137.72,130810.0,126.9129,127.0142,126.7656,126.8392,130810.0
2021-09-15 10:30:00,137.7,138.08,137.57,138.08,111818.0,126.8208,127.1708,126.7011,127.1708,111818.0
2021-09-15 10:35:00,138.07,138.33,138.07,138.28,96003.0,127.1616,127.401,127.1616,127.355,96003.0
2021-09-15 10:40:00,138.27,138.35,137.97,138.0,117474.0,127.3458,127.4195,127.0695,127.0971,117474.0
2021-09-15 10:45:00,138.0,138.04,137.79,137.95,127762.0,127.0971,127.134,126.9037,127.0511,127762.0
2021-09-15 10:50:00,137.93,138.03,137.58,137.68,107060.0,127.0326,127.1247,126.7103,126.8024,107060.0
2021-09-15 10:55:00,137.67,138.25,137.66,138.1,53817.0,126.7932,127.3274,126.784,127.1892,53817.0
2021-09-15 11:00:00,138.12,138.2,137.99,138.16,92893.0,127.2076,127.2813,127.0879,127.2445,92893.0
2021-09-15 11:05:00,138.16,138.22,138.09,138.14,77928.0,127.2445,127.2997,127.18,127.2261,77928.0
2021-09-15 11:10:00,138.14,138.17,138.02,138.06,53817.0,127.2261,127.2537,127.1155,127.1524,53817.0
2021-09-15 11:15:00,138.05,138.15,137.66,137.78,93760.0,127.1432,127.2353,126.784,126.8945,93760.0
2021-09-15 11:20:00,137.78,138.25,137.72,138.21,117974.0,126.8945,127.3274,126.8392,127.2905,117974.0
2021-09-15 11:25:00,138.2,138.45,138.12,138.3,70001.0,127.2813,127.5116,127.2076,127.3734,70001.0
2021-09-15 11:30:00,138.28,138.31,138.04,138.18,49366.0,127.355,127.3826,127.134,127.2629,49366.0
2021-09-15 11:35:00,138.18,138.27,138.03,138.05,71036.0,127.2629,127.3458,127.1247,127.1432,71036.0
2021-09-15 11:40:00,138.07,138.08,137.88,137.93,64398.0,127.1616,127.1708,126.9866,127.0326,64398.0
2021-09-15 11:45:00,137.93,137.94,137.8,137.87,89730.0,127.0326,127.0419,126.9129,126.9774,89730.0
2021-09-15 11:50:00,137.85,137.86,137.76,137.77,60981.0,126.959,126.9682,126.8761,126.8853,60981.0
2021-09-15 11:55:00,137.76,138.08,137.76,138.05,63468.0,126.8761,127.1708,126.8761,127.1432,63468.0
2021-09-15 12:00:00,138.04,138.07,137.94,138.0,90161.0,127.134,127.1616,127.0419,127.0971,90161.0
2021-09-15 12:05:00,138.0,138.15,137.9,137.93,91374.0,127.0971,127.2353,127.005,127.0326,91374.0
2021-09-15 12:10:00,137.94,137.96,137.52,137.65,102782.0,127.0419,127.0603,126.655,126.7748,102782.0
2021-09-15 12:15:00,137.65,137.78,137.63,137.77,56891.0,126.7748,126.8945,126.7563,126.8853,56891.0
2021-09-15 12:20:00,137.77,138.07,137.74,138.05,52038.0,126.8853,127.1616,126.8577,127.1432,52038.0
2021-09-15 12:25:00,138.05,138.2,138.01,138.09,71145.0,127.1432,127.2813,127.1063,127.18,71145.0
2021-09-15 12:30:00,138.09,138.2,138.03,138.11,59452.0,127.18,127.2813,127.1247,127.1984,59452.0
2021-09-15 12:35:00,138.09,138.15,138.05,138.12,31630.0,127.18,127.2353,127.1432,127.2076,31630.0
2021-09-15 12:40:00,138.13,138.32,138.13,138.26,58378.0,127.2168,127.3918,127.2168,127.3366,58378.0
2021-09-15 12:45:00,138.27,138.32,138.19,138.24,41121.0,127.3458,127.3918,127.2721,127.3182,41121.0
2021-09-15 12:50:00,138.25,138.32,138.05,138.12,40529.0,127.3274,127.3918,127.1432,127.2076,40529.0
2021-09-15 12:55:00,138.12,138.32,138.12,138.21,171974.0,127.2076,127.3918,127.2076,127.2905,171974.0
2021-09-15 13:00:00,138.19,138.21,138.01,138.1,44704.0,127.2721,127.2905,127.1063,127.1892,44704.0
2021-09-15 13:05:00,138.09,138.11,137.99,137.99,64922.0,127.18,127.1984,127.0879,127.0879,64922.0
2021-09-15 13:10:00,138.0,138.1,137.96,137.99,44334.0,127.0971,127.1892,127.0603,127.0879,44334.0
2021-09-15 13:15:00,138.0,138.25,137.99,138.15,54700.0,127.0971,127.3274,127.0879,127.2353,54700.0
2021-09-15 13:20:00,138.16,138.18,138.01,138.05,54845.0,127.2445,127.2629,127.1063,127.1432,54845.0
2021-09-15 13:25:00,138.06,138.26,138.04,138.2,34149.0,127.1524,127.3366,127.134,127.2813,34149.0
2021-09-15 13:30:00,138.19,138.28,138.15,138.23,31479.0,127.2721,127.355,127.2353,127.3089,31479.0
2021-09-15 13:35:00,138.24,138.26,138.12,138.15,35734.0,127.3182,127.3366,127.2076,127.2353,35734.0
2021-09-15 13:40:00,138.15,138.18,138.06,138.09,35414.0,127.2353,127.2629,127.1524,127.18,35414.0
2021-09-15 13:45:00,138.09,138.13,137.99,138.03,43897.0,127.18,127.2168,127.0879,127.1247,43897.0
2021-09-15 13:50:00,138.04,138.29,138.02,138.28,54633.0,127.134,127.3642,127.1155,127.355,54633.0
2021-09-15 13:55:00,138.28,138.32,138.15,138.16,70460.0,127.355,127.3918,127.2353,127.2445,70460.0
2021-09-15 14:00:00,138.14,138.21,138.02,138.21,30690.0,127.2261,127.2905,127.1155,127.2905,30690.0
2021-09-15 14:05:00,138.22,138.49,138.16,138.46,45012.0,127.2997,127.5484,127.2445,127.5208,45012.0
2021-09-15 14:10:00,138.44,138.44,138.16,138.16,31263.0,127.5024,127.5024,127.2445,127.2445,31263.0
2021-09-15 14:15:00,138.19,138.31,138.16,138.19,25668.0,127.2721,127.3826,127.2445,127.2721,25668.0
2021-09-15 14:20:00,138.21,138.23,138.1,138.16,52450.0,127.2905,127.3089,127.1892,127.2445,52450.0
2021-09-15 14:25:00,138.16,138.26,138.13,138.14,52664.0,127.2445,127.3366,127.2168,127.2261,52664.0
2021-09-15 14:30:00,138.14,138.19,138.08,138.16,36424.0,127.2261,127.2721,127.1708,127.2445,36424.0
2021-09-15 14:35:00,138.17,138.21,138.03,138.04,66602.0,127.2537,127.2905,127.1247,127.134,66602.0
2021-09-15 14:40:00,138.04,138.05,137.92,137.93,83853.0,127.134,127.1432,127.0234,127.0326,83853.0
2021-09-15 14:45:00,137.94,137.94,137.8,137.86,97968.0,127.0419,127.0419,126.9129,126.9682,97968.0
2021-09-15 14:50:00,137.88,137.91,137.69,137.75,90216.0,126.9866,127.0142,126.8116,126.8669,90216.0
2021-09-15 14:55:00,137.73,137.85,137.6,137.78,117695.0,126.8484,126.959,126.7287,126.8945,117695.0
2021-09-15 15:00:00,137.79,137.9,137.71,137.74,62717.0,126.9037,127.005,126.83,126.8577,62717.0
2021-09-15 15:05:00,137.73,138.01,137.69,137.9,150541.0,126.8484,127.1063,126.8116,127.005,150541.0
2021-09-15 15:10:00,137.9,137.96,137.76,137.82,78995.0,127.005,127.0603,126.8761,126.9313,78995.0
2021-09-15 15:15:00,137.81,137.96,137.77,137.93,67299.0,126.9221,127.0603,126.8853,127.0326,67299.0
2021-09-15 15:20:00,137.92,137.93,137.77,137.82,74284.0,127.0234,127.0326,126.8853,126.9313,74284.0
2021-09-15 15:25:00,137.83,137.84,137.67,137.71,102891.0,126.9405,126.9498,126.7932,126.83,102891.0
2021-09-15 15:30:00,137.71,137.83,137.69,137.78,116068.0,126.83,126.9405,126.8116,126.8945,116068.0
2021-09-15 15:35:00,137.79,137.99,137.77,137.92,104004.0,126.9037,127.0879,126.8853,127.0234,104004.0
2021-09-15 15:40:00,137.92,138.02,137.84,137.97,136867.0,127.0234,127.1155,126.9498,127.0695,136867.0
2021-09-15 15:45:00,137.96,138.04,137.86,137.95,192315.0,127.0603,127.134,126.9682,127.0511,192315.0
2021-09-15 15:50:00,137.95,138.18,137.9,138.15,284488.0,127.0511,127.2629,127.005,127.2353,284488.0
2021-09-15 15:55:00,138.17,138.28,137.97,138.24,465060.0,127.2537,127.355,127.0695,127.3182,465060.0
2021-09-16 09:30:00,137.37,138.27,137.32,138.17,291592.0,126.5169,127.3458,126.4708,127.2537,291592.0
2021-09-16 09:35:00,138.2,138.39,138.13,138.17,110592.0,127.2813,127.4563,127.2168,127.2537,110592.0
2021-09-16 09:40:00,138.18,138.64,138.12,138.64,159396.0,127.2629,127.6865,127.2076,127.6865,159396.0
2021-09-16 09:45:00,138.71,138.8,138.4,138.52,124050.0,127.751,127.8339,127.4655,127.576,124050.0
2021-09-16 09:50:00,138.51,138.78,138.37,138.45,137854.0,127.5668,127.8155,127.4379,127.5116,137854.0
2021-09-16 09:55:00,138.45,138.96,138.42,138.89,98529.0,127.5116,127.9813,127.4839,127.9168,98529.0
2021-09-16 10:00:00,138.85,138.85,138.38,138.44,94496.0,127.88,127.88,127.4471,127.5024,94496.0
2021-09-16 10:05:00,138.44,138.82,138.44,138.7,69325.0,127.5024,127.8523,127.5024,127.7418,69325.0
2021-09-16 10:10:00,138.7,138.73,138.2,138.2,37844.0,127.7418,127.7694,127.2813,127.2813,37844.0
2021-09-16 10:15:00,138.16,138.35,137.92,138.35,283685.0,127.2445,127.4195,127.0234,127.4195,283685.0
2021-09-16 10:20:00,138.36,138.61,138.16,138.54,87925.0,127.4287,127.6589,127.2445,127.5945,87925.0
2021-09-16 10:25:00,138.56,138.77,138.52,138.6,27867.0,127.6129,127.8063,127.576,127.6497,27867.0
2021-09-16 10:30:00,138.62,138.65,138.36,138.49,37306.0,127.6681,127.6958,127.4287,127.5484,37306.0
2021-09-16 10:35:00,138.46,138.53,138.3,138.35,63130.0,127.5208,127.5852,127.3734,127.4195,63130.0
2021-09-16 10:40:00,138.34,138.38,138.06,138.14,32889.0,127.4103,127.4471,127.1524,127.2261,32889.0
2021-09-16 10:45:00,138.15,138.4,138.13,138.24,20948.0,127.2353,127.4655,127.2168,127.3182,20948.0
2021-09-16 10:50:00,138.25,138.26,137.91,138.04,36655.0,127.3274,127.3366,127.0142,127.134,36655.0
2021-09-16 10:55:00,138.03,138.03,137.78,137.91,62161.0,127.1247,127.1247,126.8945,127.0142,62161.0
2021-09-16 11:00:00,137.9,138.25,137.9,138.17,37954.0,127.005,127.3274,127.005,127.2537,37954.0
2021-09-16 11:05:00,138.18,138.27,138.03,138.21,24076.0,127.2629,127.3458,127.1247,127.2905,24076.0
2021-09-16 11:10:00,138.2,138.28,138.11,138.22,25207.0,127.2813,127.355,127.1984,127.2997,25207.0
2021-09-16 11:15:00,138.22,138.22,138.04,138.07,44020.0,127.2997,127.2997,127.134,127.1616,44020.0
2021-09-16 11:20:00,138.06,138.06,137.81,137.99,56164.0,127.1524,127.1524,126.9221,127.0879,56164.0
2021-09-16 11:25:00,138.01,138.09,137.9,138.03,32730.0,127.1063,127.18,127.005,127.1247,32730.0
2021-09-16 11:30:00,138.02,138.12,137.98,138.05,37129.0,127.1155,127.2076,127.0787,127.1432,37129.0
2021-09-16 11:35:00,138.04,138.33,138.0,138.27,40632.0,127.134,127.401,127.0971,127.3458,40632.0
2021-09-16 11:40:00,138.28,138.45,138.18,138.18,46505.0,127.355,127.5116,127.2629,127.2629,46505.0
2021-09-16 11:45:00,138.18,138.3,138.1,138.27,83179.0,127.2629,127.3734,127.1892,127.3458,83179.0
2021-09-16 11:50:00,138.24,138.41,138.22,138.39,38189.0,127.3182,127.4747,127.2997,127.4563,38189.0
2021-09-16 11:55:00,138.38,138.5,138.31,138.46,25408.0,127.4471,127.5576,127.3826,127.5208,25408.0
2021-09-16 12:00:00,138.5,138.54,138.3,138.34,30341.0,127.5576,127.5945,127.3734,127.4103,30341.0
2021-09-16 12:05:00,138.35,138.49,138.33,138.38,20823.0,127.4195,127.5484,127.401,127.4471,20823.0
2021-09-16 12:10:00,138.37,138.39,138.29,138.31,18258.0,127.4379,127.4563,127.3642,127.3826,18258.0
2021-09-16 12:15:00,138.3,138.37,138.24,138.32,20928.0,127.3734,127.4379,127.3182,127.3918,20928.0
2021-09-16 12:20:00,138.31,138.4,138.21,138.24,26077.0,127.3826,127.4655,127.2905,127.3182,26077.0
2021-09-16 12:25:00,138.24,138.32,138.19,138.23,36513.0,127.3182,127.3918,127.2721,127.3089,36513.0
2021-09-16 12:30:00,138.23,138.39,138.2,138.35,21778.0,127.3089,127.4563,127.2813,127.4195,21778.0
2021-09-16 12:35:00,138.35,138.43,138.32,138.35,20957.0,127.4195,127.4931,127.3918,127.4195,20957.0
2021-09-16 12:40:00,138.34,138.63,138.33,138.6,31087.0,127.4103,127.6773,127.401,127.6497,31087.0
2021-09-16 12:45:00,138.6,138.64,138.49,138.57,24066.0,127.6497,127.6865,127.5484,127.6221,24066.0
2021-09-16 12:50:00,138.59,138.64,138.42,138.44,37503.0,127.6405,127.6865,127.4839,127.5024,37503.0
2021-09-16 12:55:00,138.45,138.58,138.45,138.57,18163.0,127.5116,127.6313,127.5116,127.6221,18163.0
2021-09-16 13:00:00,138.55,138.55,138.35,138.36,21646.0,127.6037,127.6037,127.4195,127.4287,21646.0
2021-09-16 13:05:00,138.38,138.45,138.35,138.4,12142.0,127.4471,127.5116,127.4195,127.4655,12142.0
2021-09-16 13:10:00,138.38,138.57,138.37,138.57,22572.0,127.4471,127.6221,127.4379,127.6221,22572.0
2021-09-16 13:15:00,138.57,138.6,138.44,138.47,40154.0,127.6221,127.6497,127.5024,127.53,40154.0
2021-09-16 13:20:00,138.45,138.51,138.3,138.4,120555.0,127.5116,127.5668,127.3734,127.4655,120555.0
2021-09-16 13:25:00,138.43,138.46,138.3,138.35,14317.0,127.4931,127.5208,127.3734,127.4195,14317.0
2021-09-16 13:30:00,138.33,138.35,138.18,138.24,33114.0,127.401,127.4195,127.2629,127.3182,33114.0
2021-09-16 13:35:00,138.24,138.27,138.07,138.09,21980.0,127.3182,127.3458,127.1616,127.18,21980.0
2021-09-16 13:40:00,138.09,138.19,138.09,138.12,125563.0,127.18,127.2721,127.18,127.2076,125563.0
2021-09-16 13:45:00,138.11,138.13,137.87,138.0,104262.0,127.1984,127.2168,126.9774,127.0971,104262.0
2021-09-16 13:50:00,138.0,138.37,137.98,138.32,52309.0,127.0971,127.4379,127.0787,127.3918,52309.0
2021-09-16 13:55:00,138.35,138.59,138.34,138.58,21683.0,127.4195,127.6405,127.4103,127.6313,21683.0
2021-09-16 14:00:00,138.58,138.59,138.38,138.43,27862.0,127.6313,127.6405,127.4471,127.4931,27862.0
2021-09-16 14:05:00,138.44,138.45,138.33,138.44,16767.0,127.5024,127.5116,127.401,127.5024,16767.0
2021-09-16 14:10:00,138.44,138.77,138.44,138.75,32568.0,127.5024,127.8063,127.5024,127.7879,32568.0
2021-09-16 14:15:00,138.76,138.8,138.65,138.7,27026.0,127.7971,127.8339,127.6958,127.7418,27026.0
2021-09-16 14:20:00,138.71,138.73,138.64,138.69,24673.0,127.751,127.7694,127.6865,127.7326,24673.0
2021-09-16 14:25:00,138.7,138.74,138.53,138.6,25320.0,127.7418,127.7786,127.5852,127.6497,25320.0
2021-09-16 14:30:00,138.62,138.64,138.46,138.46,23967.0,127.6681,127.6865,127.5208,127.5208,23967.0
2021-09-16 14:35:00,138.48,138.59,138.39,138.43,44885.0,127.5392,127.6405,127.4563,127.4931,44885.0
2021-09-16 14:40:00,138.43,138.5,138.4,138.4,22039.0,127.4931,127.5576,127.4655,127.4655,22039.0
2021-09-16 14:45:00,138.43,138.53,138.42,138.5,24116.0,127.4931,127.5852,127.4839,127.5576,24116.0
2021-09-16 14:50:00,138.52,138.57,138.43,138.44,37647.0,127.576,127.6221,127.4931,127.5024,37647.0
2021-09-16 14:55:00,138.43,138.52,138.41,138.42,38070.0,127.4931,127.576,127.4747,127.4839,38070.0
2021-09-16 15:00:00,138.43,138.53,138.39,138.49,31530.0,127.4931,127.5852,127.4563,127.5484,31530.0
2021-09-16 15:05:00,138.47,138.77,138.47,138.72,39116.0,127.53,127.8063,127.53,127.7602,39116.0
2021-09-16 15:10:00,138.75,138.88,138.72,138.86,25723.0,127.7879,127.9076,127.7602,127.8892,25723.0
2021-09-16 15:15:00,138.86,138.92,138.63,138.7,22915.0,127.8892,127.9444,127.6773,127.7418,22915.0
2021-09-16 15:20:00,138.69,138.74,138.6,138.61,20190.0,127.7326,127.7786,127.6497,127.6589,20190.0
2021-09-16 15:25:00,138.61,138.64,138.55,138.55,28837.0,127.6589,127.6865,127.6037,127.6037,28837.0
2021-09-16 15:30:00,138.54,138.62,138.39,138.45,43195.0,127.5945,127.6681,127.4563,127.5116,43195.0
2021-09-16 15:35:00,138.45,138.6,138.41,138.6,40319.0,127.5116,127.6497,127.4747,127.6497,40319.0
2021-09-16 15:40:00,138.59,138.6,138.48,138.55,66537.0,127.6405,127.6497,127.5392,127.6037,66537.0
2021-09-16 15:45:00,138.55,138.61,138.47,138.5,65374.0,127.6037,127.6589,127.53,127.5576,65374.0
2021-09-16 15:50:00,138.5,138.57,138.37,138.37,122770.0,127.5576,127.6221,127.4379,127.4379,122770.0
2021-09-16 15:55:00,138.35,138.46,138.2,138.46,232968.0,127.4195,127.5208,127.2813,127.5208,232968.0
2021-09-17 09:30:00,137.81,138.0,136.49,136.56,1073162.0,126.9221,127.0971,125.7064,125.7709,1073162.0
2021-09-17 09:35:00,136.57,136.57,135.5,135.64,190185.0,125.7801,125.7801,124.7946,124.9236,190185.0
2021-09-17 09:40:00,135.6,135.87,135.41,135.63,118060.0,124.8867,125.1354,124.7117,124.9144,118060.0
2021-09-17 09:45:00,135.65,135.89,135.28,135.44,132587.0,124.9328,125.1538,124.592,124.7394,132587.0
2021-09-17 09:50:00,135.42,135.52,135.29,135.3,148335.0,124.721,124.813,124.6012,124.6104,148335.0
2021-09-17 09:55:00,135.31,135.46,134.82,135.17,163550.0,124.6196,124.7578,124.1684,124.4907,163550.0
2021-09-17 10:00:00,135.17,135.27,135.05,135.19,66994.0,124.4907,124.5828,124.3802,124.5091,66994.0
2021-09-17 10:05:00,135.16,135.16,134.85,134.93,110568.0,124.4815,124.4815,124.196,124.2697,110568.0
2021-09-17 10:10:00,134.92,134.92,134.49,134.52,194555.0,124.2605,124.2605,123.8644,123.8921,194555.0
2021-09-17 10:15:00,134.53,134.6,134.24,134.34,187360.0,123.9013,123.9657,123.6342,123.7263,187360.0
2021-09-17 10:20:00,134.34,134.66,134.25,134.34,132960.0,123.7263,124.021,123.6434,123.7263,132960.0
2021-09-17 10:25:00,134.32,134.44,134.07,134.23,128863.0,123.7079,123.8184,123.4776,123.625,128863.0
2021-09-17 10:30:00,134.25,134.63,134.1,134.56,91439.0,123.6434,123.9934,123.5052,123.9289,91439.0
2021-09-17 10:35:00,134.58,134.66,134.24,134.29,86149.0,123.9473,124.021,123.6342,123.6802,86149.0
2021-09-17 10:40:00,134.32,134.41,134.11,134.13,72916.0,123.7079,123.7907,123.5144,123.5329,72916.0
2021-09-17 10:45:00,134.13,134.13,133.86,133.93,146684.0,123.5329,123.5329,123.2842,123.3487,146684.0
2021-09-17 10:50:00,133.93,134.18,133.74,134.14,134034.0,123.3487,123.5789,123.1737,123.5421,134034.0
2021-09-17 10:55:00,134.12,134.14,133.91,134.08,50808.0,123.5237,123.5421,123.3303,123.4868,50808.0
2021-09-17 11:00:00,134.06,134.1,133.8,133.99,79758.0,123.4684,123.5052,123.2289,123.4039,79758.0
2021-09-17 11:05:00,133.96,134.14,133.87,133.94,64619.0,123.3763,123.5421,123.2934,123.3579,64619.0
2021-09-17 11:10:00,133.94,134.26,133.54,134.24,168228.0,123.3579,123.6526,122.9895,123.6342,168228.0
2021-09-17 11:15:00,134.22,134.47,134.1,134.44,136860.0,123.6158,123.846,123.5052,123.8184,136860.0
2021-09-17 11:20:00,134.44,134.58,134.26,134.4,128020.0,123.8184,123.9473,123.6526,123.7815,128020.0
2021-09-17 11:25:00,134.41,134.41,133.99,134.03,56254.0,123.7907,123.7907,123.4039,123.4408,56254.0
2021-09-17 11:30:00,134.0,134.04,133.75,134.01,88461.0,123.4131,123.45,123.1829,123.4223,88461.0
2021-09-17 11:35:00,134.01,134.2,133.94,134.14,49934.0,123.4223,123.5973,123.3579,123.5421,49934.0
2021-09-17 11:40:00,134.14,134.18,134.04,134.04,35908.0,123.5421,123.5789,123.45,123.45,35908.0
2021-09-17 11:45:00,134.06,134.33,133.98,134.14,50131.0,123.4684,123.7171,123.3947,123.5421,50131.0
2021-09-17 11:50:00,134.13,134.13,133.81,133.89,57832.0,123.5329,123.5329,123.2382,123.3118,57832.0
2021-09-17 11:55:00,133.88,134.27,133.85,134.17,79674.0,123.3026,123.6618,123.275,123.5697,79674.0
2021-09-17 12:00:00,134.16,134.52,134.14,134.52,46807.0,123.5605,123.8921,123.5421,123.8921,46807.0
2021-09-17 12:05:00,134.53,134.53,134.16,134.17,99802.0,123.9013,123.9013,123.5605,123.5697,99802.0
2021-09-17 12:10:00,134.18,134.25,134.16,134.17,77178.0,123.5789,123.6434,123.5605,123.5697,77178.0
2021-09-17 12:15:00,134.2,134.27,133.95,134.13,87312.0,123.5973,123.6618,123.3671,123.5329,87312.0
2021-09-17 12:20:00,134.14,134.7,134.13,134.68,68818.0,123.5421,124.0578,123.5329,124.0394,68818.0
2021-09-17 12:25:00,134.71,134.72,134.52,134.57,65542.0,124.067,124.0763,123.8921,123.9381,65542.0
2021-09-17 12:30:00,134.59,134.74,134.52,134.69,39893.0,123.9565,124.0947,123.8921,124.0486,39893.0
2021-09-17 12:35:00,134.69,134.76,134.62,134.73,57747.0,124.0486,124.1131,123.9842,124.0855,57747.0
2021-09-17 12:40:00,134.76,134.87,134.55,134.6,56219.0,124.1131,124.2144,123.9197,123.9657,56219.0
2021-09-17 12:45:00,134.59,134.81,134.59,134.7,26470.0,123.9565,124.1591,123.9565,124.0578,26470.0
2021-09-17 12:50:00,134.71,134.85,134.61,134.65,35264.0,124.067,124.196,123.9749,124.0118,35264.0
2021-09-17 12:55:00,134.67,134.74,134.51,134.52,39126.0,124.0302,124.0947,123.8828,123.8921,39126.0
2021-09-17 13:00:00,134.52,134.55,134.11,134.18,137533.0,123.8921,123.9197,123.5144,123.5789,137533.0
2021-09-17 13:05:00,134.17,134.3,134.06,134.13,58484.0,123.5697,123.6894,123.4684,123.5329,58484.0
2021-09-17 13:10:00,134.14,134.22,134.05,134.1,49090.0,123.5421,123.6158,123.4592,123.5052,49090.0
2021-09-17 13:15:00,134.09,134.1,133.93,133.95,103866.0,123.496,123.5052,123.3487,123.3671,103866.0
2021-09-17 13:20:00,133.96,133.96,133.82,133.95,81355.0,123.3763,123.3763,123.2474,123.3671,81355.0
2021-09-17 13:25:00,133.95,134.0,133.87,133.99,45883.0,123.3671,123.4131,123.2934,123.4039,45883.0
2021-09-17 13:30:00,133.98,133.98,133.73,133.75,89474.0,123.3947,123.3947,123.1645,123.1829,89474.0
2021-09-17 13:35:00,133.76,133.85,133.61,133.74,85580.0,123.1921,123.275,123.054,123.1737,85580.0
2021-09-17 13:40:00,133.74,133.74,133.54,133.58,82218.0,123.1737,123.1737,122.9895,123.0263,82218.0
2021-09-17 13:45:00,133.59,133.61,133.42,133.43,99210.0,123.0355,123.054,122.879,122.8882,99210.0
2021-09-17 13:50:00,133.43,133.72,133.34,133.64,115516.0,122.8882,123.1553,122.8053,123.0816,115516.0
2021-09-17 13:55:00,133.63,133.76,133.58,133.7,41527.0,123.0724,123.1921,123.0263,123.1368,41527.0
2021-09-17 14:00:00,133.69,133.8,133.6,133.67,92755.0,123.1276,123.2289,123.0447,123.1092,92755.0
2021-09-17 14:05:00,133.68,133.8,133.64,133.69,42475.0,123.1184,123.2289,123.0816,123.1276,42475.0
2021-09-17 14:10:00,133.71,133.85,133.65,133.67,61153.0,123.1461,123.275,123.0908,123.1092,61153.0
2021-09-17 14:15:00,133.68,133.8,133.56,133.66,54362.0,123.1184,123.2289,123.0079,123.1,54362.0
2021-09-17 14:20:00,133.65,133.88,133.65,133.85,36966.0,123.0908,123.3026,123.0908,123.275,36966.0
2021-09-17 14:25:00,133.85,133.85,133.52,133.56,60988.0,123.275,123.275,122.9711,123.0079,60988.0
2021-09-17 14:30:00,133.55,133.67,133.5,133.56,57666.0,122.9987,123.1092,122.9526,123.0079,57666.0
2021-09-17 14:35:00,133.56,133.66,133.45,133.66,107271.0,123.0079,123.1,122.9066,123.1,107271.0
2021-09-17 14:40:00,133.67,133.88,133.63,133.82,100030.0,123.1092,123.3026,123.0724,123.2474,100030.0
2021-09-17 14:45:00,133.82,133.92,133.82,133.84,103183.0,123.2474,123.3395,123.2474,123.2658,103183.0
2021-09-17 14:50:00,133.85,133.88,133.63,133.64,78819.0,123.275,123.3026,123.0724,123.0816,78819.0
2021-09-17 14:55:00,133.64,133.79,133.6,133.64,55482.0,123.0816,123.2197,123.0447,123.0816,55482.0
2021-09-17 15:00:00,133.64,133.9,133.64,133.8,72441.0,123.0816,123.321,123.0816,123.2289,72441.0
2021-09-17 15:05:00,133.79,133.8,133.68,133.69,74065.0,123.2197,123.2289,123.1184,123.1276,74065.0
2021-09-17 15:10:00,133.69,133.78,133.68,133.69,53183.0,123.1276,123.2105,123.1184,123.1276,53183.0
2021-09-17 15:15:00,133.69,133.81,133.64,133.8,90170.0,123.1276,123.2382,123.0816,123.2289,90170.0
2021-09-17 15:20:00,133.8,133.82,133.72,133.75,64289.0,123.2289,123.2474,123.1553,123.1829,64289.0
2021-09-17 15:25:00,133.75,133.75,133.48,133.5,114656.0,123.1829,123.1829,122.9342,122.9526,114656.0
2021-09-17 15:30:00,133.51,133.65,133.45,133.64,124609.0,122.9619,123.0908,122.9066,123.0816,124609.0
2021-09-17 15:35:00,133.64,133.7,133.5,133.52,138938.0,123.0816,123.1368,122.9526,122.9711,138938.0
2021-09-17 15:40:00,133.52,133.92,133.51,133.87,195871.0,122.9711,123.3395,122.9619,123.2934,195871.0
2021-09-17 15:45:00,133.86,133.91,133.44,133.55,210680.0,123.2842,123.3303,122.8974,122.9987,210680.0
2021-09-17 15:50:00,133.56,133.76,133.14,133.67,491424.0,123.0079,123.1921,122.6211,123.1092,491424.0
2021-09-17 15:55:00,133.67,133.67,133.23,133.59,544436.0,123.1092,123.1092,122.704,123.0355,544436.0
2021-09-20 09:30:00,131.47,131.93,130.61,131.73,340588.0,121.083,121.5067,120.291,121.3225,340588.0
2021-09-20 09:35:00,131.72,132.54,131.72,132.48,224255.0,121.3133,122.0685,121.3133,122.0132,224255.0
2021-09-20 09:40:00,132.48,133.04,132.32,132.92,171341.0,122.0132,122.529,121.8659,122.4185,171341.0
2021-09-20 09:45:00,132.93,133.03,132.57,132.99,115726.0,122.4277,122.5198,122.0961,122.4829,115726.0
2021-09-20 09:50:00,133.05,133.12,132.52,132.93,136327.0,122.5382,122.6027,122.0501,122.4277,136327.0
2021-09-20 09:55:00,132.96,132.98,132.35,132.81,79969.0,122.4553,122.4737,121.8935,122.3172,79969.0
2021-09-20 10:00:00,132.8,132.93,132.1,132.12,225802.0,122.3079,122.4277,121.6633,121.6817,225802.0
2021-09-20 10:05:00,132.09,132.52,132.01,132.34,65119.0,121.654,122.0501,121.5804,121.8843,65119.0
2021-09-20 10:10:00,132.33,132.75,132.33,132.72,54819.0,121.8751,122.2619,121.8751,122.2343,54819.0
2021-09-20 10:15:00,132.72,132.96,132.5,132.63,70678.0,122.2343,122.4553,122.0316,122.1514,70678.0
2021-09-20 10:20:00,132.67,132.88,132.48,132.59,43355.0,122.1882,122.3816,122.0132,122.1145,43355.0
2021-09-20 10:25:00,132.59,132.92,132.41,132.73,54728.0,122.1145,122.4185,121.9488,122.2435,54728.0
2021-09-20 10:30:00,132.77,132.77,132.39,132.44,43540.0,122.2803,122.2803,121.9303,121.9764,43540.0
2021-09-20 10:35:00,132.51,132.6,132.03,132.1,44500.0,122.0409,122.1237,121.5988,121.6633,44500.0
2021-09-20 10:40:00,132.08,132.08,131.74,131.92,57147.0,121.6448,121.6448,121.3317,121.4975,57147.0
2021-09-20 10:45:00,131.91,132.22,131.8,132.14,34199.0,121.4883,121.7738,121.387,121.7001,34199.0
2021-09-20 10:50:00,132.13,132.26,131.97,132.21,25804.0,121.6909,121.8106,121.5435,121.7646,25804.0
2021-09-20 10:55:00,132.23,132.23,131.93,131.96,48624.0,121.783,121.783,121.5067,121.5343,48624.0
2021-09-20 11:00:00,131.92,132.14,131.8,132.09,61983.0,121.4975,121.7001,121.387,121.654,61983.0
2021-09-20 11:05:00,132.07,132.45,132.03,132.27,67490.0,121.6356,121.9856,121.5988,121.8198,67490.0
2021-09-20 11:10:00,132.26,132.48,132.13,132.45,71037.0,121.8106,122.0132,121.6909,121.9856,71037.0
2021-09-20 11:15:00,132.44,132.47,132.19,132.29,28725.0,121.9764,122.004,121.7461,121.8382,28725.0
2021-09-20 11:20:00,132.27,132.45,132.27,132.33,32492.0,121.8198,121.9856,121.8198,121.8751,32492.0
2021-09-20 11:25:00,132.38,132.81,132.3,132.76,51436.0,121.9211,122.3172,121.8475,122.2711,51436.0
2021-09-20 11:30:00,132.75,132.8,132.43,132.49,47155.0,122.2619,122.3079,121.9672,122.0224,47155.0
2021-09-20 11:35:00,132.5,132.57,132.27,132.28,33640.0,122.0316,122.0961,121.8198,121.829,33640.0
2021-09-20 11:40:00,132.28,132.28,132.05,132.07,37395.0,121.829,121.829,121.6172,121.6356,37395.0
2021-09-20 11:45:00,132.08,132.22,132.02,132.04,48788.0,121.6448,121.7738,121.5896,121.608,48788.0
2021-09-20 11:50:00,132.05,132.05,131.85,131.92,64240.0,121.6172,121.6172,121.433,121.4975,64240.0
2021-09-20 11:55:00,131.93,131.96,131.84,131.89,69163.0,121.5067,121.5343,121.4238,121.4698,69163.0
2021-09-20 12:00:00,131.89,131.96,131.78,131.84,44315.0,121.4698,121.5343,121.3685,121.4238,44315.0
2021-09-20 12:05:00,131.83,131.84,131.65,131.65,61723.0,121.4146,121.4238,121.2488,121.2488,61723.0
2021-09-20 12:10:00,131.67,131.91,131.61,131.81,56232.0,121.2672,121.4883,121.212,121.3962,56232.0
2021-09-20 12:15:00,131.8,131.94,131.7,131.85,55008.0,121.387,121.5159,121.2949,121.433,55008.0
2021-09-20 12:20:00,131.85,131.9,131.62,131.75,48418.0,121.433,121.4791,121.2212,121.3409,48418.0
2021-09-20 12:25:00,131.77,132.13,131.76,132.12,55264.0,121.3593,121.6909,121.3501,121.6817,55264.0
2021-09-20 12:30:00,132.11,132.14,131.91,131.97,49669.0,121.6725,121.7001,121.4883,121.5435,49669.0
2021-09-20 12:35:00,131.98,132.15,131.93,132.06,41278.0,121.5527,121.7093,121.5067,121.6264,41278.0
2021-09-20 12:40:00,132.03,132.06,131.85,131.97,47232.0,121.5988,121.6264,121.433,121.5435,47232.0
2021-09-20 12:45:00,131.94,132.13,131.84,131.98,36182.0,121.5159,121.6909,121.4238,121.5527,36182.0
2021-09-20 12:50:00,131.97,132.05,131.95,131.97,30447.0,121.5435,121.6172,121.5251,121.5435,30447.0
2021-09-20 12:55:00,131.95,132.0,131.72,131.76,48677.0,121.5251,121.5712,121.3133,121.3501,48677.0
2021-09-20 13:00:00,131.77,131.94,131.71,131.71,43901.0,121.3593,121.5159,121.3041,121.3041,43901.0
2021-09-20 13:05:00,131.71,131.76,131.49,131.53,55316.0,121.3041,121.3501,121.1014,121.1383,55316.0
2021-09-20 13:10:00,131.53,131.69,131.51,131.62,73155.0,121.1383,121.2856,121.1199,121.2212,73155.0
2021-09-20 13:15:00,131.62,131.9,131.58,131.9,46706.0,121.2212,121.4791,121.1843,121.4791,46706.0
2021-09-20 13:20:00,131.91,131.91,131.72,131.81,25818.0,121.4883,121.4883,121.3133,121.3962,25818.0
2021-09-20 13:25:00,131.83,132.04,131.72,132.03,51032.0,121.4146,121.608,121.3133,121.5988,51032.0
2021-09-20 13:30:00,132.03,132.03,131.81,131.84,43151.0,121.5988,121.5988,121.3962,121.4238,43151.0
2021-09-20 13:35:00,131.85,132.18,131.85,132.16,77017.0,121.433,121.7369,121.433,121.7185,77017.0
2021-09-20 13:40:00,132.18,132.41,132.16,132.23,110265.0,121.7369,121.9488,121.7185,121.783,110265.0
2021-09-20 13:45:00,132.24,132.38,132.21,132.31,29747.0,121.7922,121.9211,121.7646,121.8567,29747.0
2021-09-20 13:50:00,132.34,132.42,132.3,132.32,45595.0,121.8843,121.958,121.8475,121.8659,45595.0
2021-09-20 13:55:00,132.32,132.41,132.19,132.36,47253.0,121.8659,121.9488,121.7461,121.9027,47253.0
2021-09-20 14:00:00,132.36,132.5,132.26,132.27,73910.0,121.9027,122.0316,121.8106,121.8198,73910.0
2021-09-20 14:05:00,132.27,132.27,131.77,131.77,51576.0,121.8198,121.8198,121.3593,121.3593,51576.0
2021-09-20 14:10:00,131.79,131.93,131.75,131.79,49864.0,121.3777,121.5067,121.3409,121.3777,49864.0
2021-09-20 14:15:00,131.78,131.88,131.75,131.86,37535.0,121.3685,121.4606,121.3409,121.4422,37535.0
2021-09-20 14:20:00,131.84,131.87,131.4,131.4,40305.0,121.4238,121.4514,121.0186,121.0186,40305.0
2021-09-20 14:25:00,131.41,131.52,131.38,131.44,44204.0,121.0278,121.1291,121.0001,121.0554,44204.0
2021-09-20 14:30:00,131.42,131.55,131.36,131.44,42083.0,121.037,121.1567,120.9817,121.0554,42083.0
2021-09-20 14:35:00,131.44,131.47,131.22,131.28,40697.0,121.0554,121.083,120.8528,120.908,40697.0
2021-09-20 14:40:00,131.29,131.5,131.13,131.15,46764.0,120.9172,121.1107,120.7699,120.7883,46764.0
2021-09-20 14:45:00,131.16,131.44,131.14,131.17,51210.0,120.7975,121.0554,120.7791,120.8067,51210.0
2021-09-20 14:50:00,131.18,131.26,131.03,131.07,64704.0,120.8159,120.8896,120.6778,120.7146,64704.0
2021-09-20 14:55:00,131.08,131.42,130.97,131.33,64485.0,120.7238,121.037,120.6225,120.9541,64485.0
2021-09-20 15:00:00,131.31,131.53,131.29,131.47,59030.0,120.9357,121.1383,120.9172,121.083,59030.0
2021-09-20 15:05:00,131.43,131.43,131.18,131.26,39264.0,121.0462,121.0462,120.8159,120.8896,39264.0
2021-09-20 15:10:00,131.25,131.42,131.18,131.18,47081.0,120.8804,121.037,120.8159,120.8159,47081.0
2021-09-20 15:15:00,131.18,131.34,131.06,131.12,50179.0,120.8159,120.9633,120.7054,120.7607,50179.0
2021-09-20 15:20:00,131.14,131.53,131.13,131.47,58074.0,120.7791,121.1383,120.7699,121.083,58074.0
2021-09-20 15:25:00,131.51,131.82,131.38,131.82,66604.0,121.1199,121.4054,121.0001,121.4054,66604.0
2021-09-20 15:30:00,131.8,132.03,131.73,131.86,79443.0,121.387,121.5988,121.3225,121.4422,79443.0
2021-09-20 15:35:00,131.87,132.07,131.86,131.95,116620.0,121.4514,121.6356,121.4422,121.5251,116620.0
2021-09-20 15:40:00,131.93,132.16,131.92,132.03,78736.0,121.5067,121.7185,121.4975,121.5988,78736.0
2021-09-20 15:45:00,132.03,132.19,131.9,132.12,111070.0,121.5988,121.7461,121.4791,121.6817,111070.0
2021-09-20 15:50:00,132.12,132.65,132.12,132.45,262609.0,121.6817,122.1698,121.6817,121.9856,262609.0
2021-09-20 15:55:00,132.43,132.87,132.39,132.77,379052.0,121.9672,122.3724,121.9303,122.2803,379052.0
2021-09-21 09:30:00,133.4,133.91,132.65,132.97,206817.0,122.8605,123.3303,122.1698,122.4645,206817.0
2021-09-21 09:35:00,133.06,133.28,132.62,133.0,97674.0,122.5474,122.75,122.1422,122.4921,97674.0
2021-09-21 09:40:00,132.99,133.03,132.18,132.22,90186.0,122.4829,122.5198,121.7369,121.7738,90186.0
2021-09-21 09:45:00,132.24,132.86,132.23,132.83,71124.0,121.7922,122.3632,121.783,122.3356,71124.0
2021-09-21 09:50:00,132.85,132.93,132.6,132.63,51747.0,122.354,122.4277,122.1237,122.1514,51747.0
2021-09-21 09:55:00,132.68,132.82,132.07,132.21,81902.0,122.1974,122.3264,121.6356,121.7646,81902.0
2021-09-21 10:00:00,132.2,132.28,131.93,132.14,58937.0,121.7554,121.829,121.5067,121.7001,58937.0
2021-09-21 10:05:00,132.12,132.27,131.67,131.68,89395.0,121.6817,121.8198,121.2672,121.2764,89395.0
2021-09-21 10:10:00,131.71,131.87,131.43,131.85,44425.0,121.3041,121.4514,121.0462,121.433,44425.0
2021-09-21 10:15:00,131.82,131.95,131.64,131.9,54030.0,121.4054,121.5251,121.2396,121.4791,54030.0
2021-09-21 10:20:00,131.92,132.03,131.75,131.86,46354.0,121.4975,121.5988,121.3409,121.4422,46354.0
2021-09-21 10:25:00,131.88,131.99,131.68,131.97,76544.0,121.4606,121.5619,121.2764,121.5435,76544.0
2021-09-21 10:30:00,131.98,132.09,131.84,131.89,50541.0,121.5527,121.654,121.4238,121.4698,50541.0
2021-09-21 10:35:00,131.89,132.07,131.86,132.03,82667.0,121.4698,121.6356,121.4422,121.5988,82667.0
2021-09-21 10:40:00,132.08,132.1,131.87,131.88,51183.0,121.6448,121.6633,121.4514,121.4606,51183.0
2021-09-21 10:45:00,131.86,131.88,131.28,131.31,76710.0,121.4422,121.4606,120.908,120.9357,76710.0
2021-09-21 10:50:00,131.3,131.54,131.3,131.49,34836.0,120.9265,121.1475,120.9265,121.1014,34836.0
2021-09-21 10:55:00,131.5,131.79,131.48,131.75,55941.0,121.1107,121.3777,121.0922,121.3409,55941.0
2021-09-21 11:00:00,131.75,131.77,131.37,131.52,108358.0,121.3409,121.3593,120.9909,121.1291,108358.0
2021-09-21 11:05:00,131.51,131.83,131.49,131.77,89133.0,121.1199,121.4146,121.1014,121.3593,89133.0
2021-09-21 11:10:00,131.76,131.93,131.6,131.91,44641.0,121.3501,121.5067,121.2028,121.4883,44641.0
2021-09-21 11:15:00,131.91,131.96,131.83,131.92,31622.0,121.4883,121.5343,121.4146,121.4975,31622.0
2021-09-21 11:20:00,131.94,132.03,131.77,131.93,40182.0,121.5159,121.5988,121.3593,121.5067,40182.0
2021-09-21 11:25:00,131.93,132.07,131.92,132.04,30965.0,121.5067,121.6356,121.4975,121.608,30965.0
2021-09-21 11:30:00,132.06,132.57,132.04,132.56,65901.0,121.6264,122.0961,121.608,122.0869,65901.0
2021-09-21 11:35:00,132.54,132.67,132.54,132.61,26332.0,122.0685,122.1882,122.0685,122.133,26332.0
2021-09-21 11:40:00,132.59,132.62,132.48,132.58,25648.0,122.1145,122.1422,122.0132,122.1053,25648.0
2021-09-21 11:45:00,132.6,132.71,132.53,132.53,28179.0,122.1237,122.2251,122.0593,122.0593,28179.0
2021-09-21 11:50:00,132.55,132.62,132.52,132.57,33783.0,122.0777,122.1422,122.0501,122.0961,33783.0
2021-09-21 11:55:00,132.56,132.66,132.51,132.54,24654.0,122.0869,122.179,122.0409,122.0685,24654.0
2021-09-21 12:00:00,132.55,132.77,132.55,132.67,53994.0,122.0777,122.2803,122.0777,122.1882,53994.0
2021-09-21 12:05:00,132.65,132.77,132.57,132.71,38027.0,122.1698,122.2803,122.0961,122.2251,38027.0
2021-09-21 12:10:00,132.7,132.77,132.63,132.72,27493.0,122.2158,122.2803,122.1514,122.2343,27493.0
2021-09-21 12:15:00,132.69,132.69,132.6,132.61,20575.0,122.2066,122.2066,122.1237,122.133,20575.0
2021-09-21 12:20:00,132.64,132.75,132.59,132.67,27958.0,122.1606,122.2619,122.1145,122.1882,27958.0
2021-09-21 12:25:00,132.68,132.77,132.58,132.6,34859.0,122.1974,122.2803,122.1053,122.1237,34859.0
2021-09-21 12:30:00,132.6,132.63,132.45,132.63,21111.0,122.1237,122.1514,121.9856,122.1514,21111.0
2021-09-21 12:35:00,132.63,132.71,132.57,132.57,30814.0,122.1514,122.2251,122.0961,122.0961,30814.0
2021-09-21 12:40:00,132.59,132.66,132.55,132.61,18511.0,122.1145,122.179,122.0777,122.133,18511.0
2021-09-21 12:45:00,132.61,132.64,132.53,132.58,17591.0,122.133,122.1606,122.0593,122.1053,17591.0
2021-09-21 12:50:00,132.58,132.58,132.19,132.34,32782.0,122.1053,122.1053,121.7461,121.8843,32782.0
2021-09-21 12:55:00,132.35,132.5,132.35,132.4,22609.0,121.8935,122.0316,121.8935,121.9395,22609.0
2021-09-21 13:00:00,132.4,132.5,132.21,132.31,33258.0,121.9395,122.0316,121.7646,121.8567,33258.0
2021-09-21 13:05:00,132.33,132.43,132.25,132.25,23677.0,121.8751,121.9672,121.8014,121.8014,23677.0
2021-09-21 13:10:00,132.25,132.29,132.15,132.15,27082.0,121.8014,121.8382,121.7093,121.7093,27082.0
2021-09-21 13:15:00,132.16,132.31,132.09,132.31,22100.0,121.7185,121.8567,121.654,121.8567,22100.0
2021-09-21 13:20:00,132.27,132.36,131.98,131.99,51803.0,121.8198,121.9027,121.5527,121.5619,51803.0
2021-09-21 13:25:00,132.01,132.14,131.9,131.97,25788.0,121.5804,121.7001,121.4791,121.5435,25788.0
2021-09-21 13:30:00,131.98,132.08,131.91,131.99,31617.0,121.5527,121.6448,121.4883,121.5619,31617.0
2021-09-21 13:35:00,132.0,132.04,131.88,132.04,16826.0,121.5712,121.608,121.4606,121.608,16826.0
2021-09-21 13:40:00,132.02,132.03,131.83,131.88,17804.0,121.5896,121.5988,121.4146,121.4606,17804.0
2021-09-21 13:45:00,131.88,132.04,131.84,132.02,17842.0,121.4606,121.608,121.4238,121.5896,17842.0
2021-09-21 13:50:00,132.01,132.14,131.76,131.82,44818.0,121.5804,121.7001,121.3501,121.4054,44818.0
2021-09-21 13:55:00,131.81,131.99,131.78,131.99,34120.0,121.3962,121.5619,121.3685,121.5619,34120.0
2021-09-21 14:00:00,131.97,132.25,131.95,132.24,38435.0,121.5435,121.8014,121.5251,121.7922,38435.0
2021-09-21 14:05:00,132.22,132.34,132.18,132.3,28511.0,121.7738,121.8843,121.7369,121.8475,28511.0
2021-09-21 14:10:00,132.3,132.3,132.12,132.14,24153.0,121.8475,121.8475,121.6817,121.7001,24153.0
2021-09-21 14:15:00,132.14,132.17,132.02,132.08,23746.0,121.7001,121.7277,121.5896,121.6448,23746.0
2021-09-21 14:20:00,132.07,132.17,131.99,132.02,20661.0,121.6356,121.7277,121.5619,121.5896,20661.0
2021-09-21 14:25:00,132.03,132.04,131.89,131.93,22668.0,121.5988,121.608,121.4698,121.5067,22668.0
2021-09-21 14:30:00,131.93,132.12,131.9,132.03,28023.0,121.5067,121.6817,121.4791,121.5988,28023.0
2021-09-21 14:35:00,132.03,132.13,131.98,132.08,25554.0,121.5988,121.6909,121.5527,121.6448,25554.0
2021-09-21 14:40:00,132.08,132.16,132.07,132.15,23526.0,121.6448,121.7185,121.6356,121.7093,23526.0
2021-09-21 14:45:00,132.13,132.27,132.09,132.27,17787.0,121.6909,121.8198,121.654,121.8198,17787.0
2021-09-21 14:50:00,132.27,132.7,132.26,132.53,33799.0,121.8198,122.2158,121.8106,122.0593,33799.0
2021-09-21 14:55:00,132.55,132.6,132.38,132.44,40209.0,122.0777,122.1237,121.9211,121.9764,40209.0
2021-09-21 15:00:00,132.45,132.68,132.43,132.52,40333.0,121.9856,122.1974,121.9672,122.0501,40333.0
2021-09-21 15:05:00,132.54,132.73,132.49,132.62,66370.0,122.0685,122.2435,122.0224,122.1422,66370.0
2021-09-21 15:10:00,132.61,132.74,132.57,132.74,50310.0,122.133,122.2527,122.0961,122.2527,50310.0
2021-09-21 15:15:00,132.72,132.85,132.47,132.47,53036.0,122.2343,122.354,122.004,122.004,53036.0
2021-09-21 15:20:00,132.49,132.74,132.46,132.67,33351.0,122.0224,122.2527,121.9948,122.1882,33351.0
2021-09-21 15:25:00,132.66,132.79,132.64,132.69,31833.0,122.179,122.2987,122.1606,122.2066,31833.0
2021-09-21 15:30:00,132.66,132.81,132.63,132.75,38188.0,122.179,122.3172,122.1514,122.2619,38188.0
2021-09-21 15:35:00,132.75,132.89,132.62,132.62,64241.0,122.2619,122.3908,122.1422,122.1422,64241.0
2021-09-21 15:40:00,132.63,132.67,132.51,132.56,65606.0,122.1514,122.1882,122.0409,122.0869,65606.0
2021-09-21 15:45:00,132.56,132.57,132.14,132.17,75074.0,122.0869,122.0961,121.7001,121.7277,75074.0
2021-09-21 15:50:00,132.17,132.41,132.0,132.02,86229.0,121.7277,121.9488,121.5712,121.5896,86229.0
2021-09-21 15:55:00,132.0,132.03,131.7,131.75,229919.0,121.5712,121.5988,121.2949,121.3409,229919.0
2021-09-22 09:30:00,132.48,133.0,132.16,132.36,132613.0,122.0132,122.4921,121.7185,121.9027,132613.0
2021-09-22 09:35:00,132.34,132.46,131.99,132.02,37421.0,121.8843,121.9948,121.5619,121.5896,37421.0
2021-09-22 09:40:00,131.99,132.32,131.98,132.18,33446.0,121.5619,121.8659,121.5527,121.7369,33446.0
2021-09-22 09:45:00,132.15,132.7,132.06,132.55,41258.0,121.7093,122.2158,121.6264,122.0777,41258.0
2021-09-22 09:50:00,132.51,132.99,132.51,132.98,42496.0,122.0409,122.4829,122.0409,122.4737,42496.0
2021-09-22 09:55:00,133.0,133.2,133.0,133.18,48127.0,122.4921,122.6763,122.4921,122.6579,48127.0
2021-09-22 10:00:00,133.22,133.37,133.06,133.16,41596.0,122.6948,122.8329,122.5474,122.6395,41596.0
2021-09-22 10:05:00,133.13,133.42,133.1,133.33,43604.0,122.6119,122.879,122.5842,122.7961,43604.0
2021-09-22 10:10:00,133.36,133.36,132.99,133.18,60100.0,122.8237,122.8237,122.4829,122.6579,60100.0
2021-09-22 10:15:00,133.19,133.35,133.14,133.32,75426.0,122.6671,122.8145,122.6211,122.7869,75426.0
2021-09-22 10:20:00,133.3,133.37,133.13,133.22,39389.0,122.7684,122.8329,122.6119,122.6948,39389.0
2021-09-22 10:25:00,133.2,133.28,133.07,133.08,34828.0,122.6763,122.75,122.5566,122.5658,34828.0
2021-09-22 10:30:00,133.08,133.17,132.93,133.13,39239.0,122.5658,122.6487,122.4277,122.6119,39239.0
2021-09-22 10:35:00,133.11,133.23,133.04,133.16,22341.0,122.5935,122.704,122.529,122.6395,22341.0
2021-09-22 10:40:00,133.19,133.21,133.04,133.04,17890.0,122.6671,122.6856,122.529,122.529,17890.0
2021-09-22 10:45:00,133.1,133.18,133.04,133.16,36452.0,122.5842,122.6579,122.529,122.6395,36452.0
2021-09-22 10:50:00,133.17,133.25,132.97,132.99,33620.0,122.6487,122.7224,122.4645,122.4829,33620.0
2021-09-22 10:55:00,133.0,133.21,133.0,133.16,27789.0,122.4921,122.6856,122.4921,122.6395,27789.0
2021-09-22 11:00:00,133.19,133.25,133.04,133.06,28057.0,122.6671,122.7224,122.529,122.5474,28057.0
2021-09-22 11:05:00,133.08,133.19,133.0,133.01,36643.0,122.5658,122.6671,122.4921,122.5014,36643.0
2021-09-22 11:10:00,133.02,133.02,132.82,132.87,43324.0,122.5106,122.5106,122.3264,122.3724,43324.0
2021-09-22 11:15:00,132.88,132.92,132.71,132.72,36691.0,122.3816,122.4185,122.2251,122.2343,36691.0
2021-09-22 11:20:00,132.72,132.81,132.66,132.7,45454.0,122.2343,122.3172,122.179,122.2158,45454.0
2021-09-22 11:25:00,132.71,132.9,132.71,132.85,38135.0,122.2251,122.4,122.2251,122.354,38135.0
2021-09-22 11:30:00,132.86,133.1,132.81,133.1,32687.0,122.3632,122.5842,122.3172,122.5842,32687.0
2021-09-22 11:35:00,133.08,133.09,132.96,133.09,24723.0,122.5658,122.575,122.4553,122.575,24723.0
2021-09-22 11:40:00,133.07,133.18,133.04,133.08,31698.0,122.5566,122.6579,122.529,122.5658,31698.0
2021-09-22 11:45:00,133.07,133.18,132.96,133.0,30494.0,122.5566,122.6579,122.4553,122.4921,30494.0
2021-09-22 11:50:00,133.02,133.25,132.9,133.06,52101.0,122.5106,122.7224,122.4,122.5474,52101.0
2021-09-22 11:55:00,133.06,133.24,133.06,133.2,64035.0,122.5474,122.7132,122.5474,122.6763,64035.0
2021-09-22 12:00:00,133.18,133.27,133.11,133.26,37273.0,122.6579,122.7408,122.5935,122.7316,37273.0
2021-09-22 12:05:00,133.28,133.3,133.08,133.11,23172.0,122.75,122.7684,122.5658,122.5935,23172.0
2021-09-22 12:10:00,133.13,133.2,133.13,133.15,20677.0,122.6119,122.6763,122.6119,122.6303,20677.0
2021-09-22 12:15:00,133.16,133.2,133.12,133.13,9132.0,122.6395,122.6763,122.6027,122.6119,9132.0
2021-09-22 12:20:00,133.11,133.2,133.1,133.15,18765.0,122.5935,122.6763,122.5842,122.6303,18765.0
2021-09-22 12:25:00,133.14,133.27,133.13,133.21,84657.0,122.6211,122.7408,122.6119,122.6856,84657.0
2021-09-22 12:30:00,133.21,133.35,133.21,133.28,20279.0,122.6856,122.8145,122.6856,122.75,20279.0
2021-09-22 12:35:00,133.26,133.29,133.12,133.16,26123.0,122.7316,122.7592,122.6027,122.6395,26123.0
2021-09-22 12:40:00,133.17,133.23,133.09,133.09,24157.0,122.6487,122.704,122.575,122.575,24157.0
2021-09-22 12:45:00,133.11,133.13,132.9,132.93,30287.0,122.5935,122.6119,122.4,122.4277,30287.0
2021-09-22 12:50:00,132.93,133.02,132.87,132.9,21546.0,122.4277,122.5106,122.3724,122.4,21546.0
2021-09-22 12:55:00,132.88,132.92,132.81,132.9,11486.0,122.3816,122.4185,122.3172,122.4,11486.0
2021-09-22 13:00:00,132.88,132.89,132.73,132.75,14196.0,122.3816,122.3908,122.2435,122.2619,14196.0
2021-09-22 13:05:00,132.76,132.78,132.69,132.71,12910.0,122.2711,122.2895,122.2066,122.2251,12910.0
2021-09-22 13:10:00,132.71,132.75,132.63,132.67,16076.0,122.2251,122.2619,122.1514,122.1882,16076.0
2021-09-22 13:15:00,132.67,132.71,132.59,132.69,14251.0,122.1882,122.2251,122.1145,122.2066,14251.0
2021-09-22 13:20:00,132.69,132.73,132.69,132.7,11172.0,122.2066,122.2435,122.2066,122.2158,11172.0
2021-09-22 13:25:00,132.67,132.81,132.67,132.77,14680.0,122.1882,122.3172,122.1882,122.2803,14680.0
2021-09-22 13:30:00,132.78,132.86,132.75,132.79,16155.0,122.2895,122.3632,122.2619,122.2987,16155.0
2021-09-22 13:35:00,132.8,132.82,132.67,132.67,35375.0,122.3079,122.3264,122.1882,122.1882,35375.0
2021-09-22 13:40:00,132.66,132.77,132.65,132.73,34144.0,122.179,122.2803,122.1698,122.2435,34144.0
2021-09-22 13:45:00,132.74,132.79,132.66,132.66,17336.0,122.2527,122.2987,122.179,122.179,17336.0
2021-09-22 13:50:00,132.66,132.67,132.47,132.63,33903.0,122.179,122.1882,122.004,122.1514,33903.0
2021-09-22 13:55:00,132.6,132.74,132.59,132.71,23273.0,122.1237,122.2527,122.1145,122.2251,23273.0
2021-09-22 14:00:00,132.68,133.19,132.25,133.07,66186.0,122.1974,122.6671,121.8014,122.5566,66186.0
2021-09-22 14:05:00,133.08,133.13,132.82,132.94,32460.0,122.5658,122.6119,122.3264,122.4369,32460.0
2021-09-22 14:10:00,132.96,133.33,132.95,133.32,25233.0,122.4553,122.7961,122.4461,122.7869,25233.0
2021-09-22 14:15:00,133.33,133.49,133.26,133.29,36596.0,122.7961,122.9434,122.7316,122.7592,36596.0
2021-09-22 14:20:00,133.3,133.38,133.1,133.21,44339.0,122.7684,122.8421,122.5842,122.6856,44339.0
2021-09-22 14:25:00,133.19,133.32,133.12,133.24,48865.0,122.6671,122.7869,122.6027,122.7132,48865.0
2021-09-22 14:30:00,133.29,133.37,133.06,133.23,32372.0,122.7592,122.8329,122.5474,122.704,32372.0
2021-09-22 14:35:00,133.19,133.29,132.91,133.0,30698.0,122.6671,122.7592,122.4093,122.4921,30698.0
2021-09-22 14:40:00,132.94,133.0,132.65,132.79,43969.0,122.4369,122.4921,122.1698,122.2987,43969.0
2021-09-22 14:45:00,132.75,132.88,132.5,132.55,45286.0,122.2619,122.3816,122.0316,122.0777,45286.0
2021-09-22 14:50:00,132.54,132.75,132.3,132.64,29416.0,122.0685,122.2619,121.8475,122.1606,29416.0
2021-09-22 14:55:00,132.66,132.67,132.4,132.6,33435.0,122.179,122.1882,121.9395,122.1237,33435.0
2021-09-22 15:00:00,132.58,132.7,132.46,132.58,22718.0,122.1053,122.2158,121.9948,122.1053,22718.0
2021-09-22 15:05:00,132.61,132.76,132.49,132.76,29094.0,122.133,122.2711,122.0224,122.2711,29094.0
2021-09-22 15:10:00,132.77,133.02,132.67,133.02,53087.0,122.2803,122.5106,122.1882,122.5106,53087.0
2021-09-22 15:15:00,133.02,133.33,132.98,133.3,44911.0,122.5106,122.7961,122.4737,122.7684,44911.0
2021-09-22 15:20:00,133.29,133.43,133.23,133.26,60970.0,122.7592,122.8882,122.704,122.7316,60970.0
2021-09-22 15:25:00,133.29,133.31,133.14,133.24,32419.0,122.7592,122.7777,122.6211,122.7132,32419.0
2021-09-22 15:30:00,133.24,133.26,133.09,133.22,36336.0,122.7132,122.7316,122.575,122.6948,36336.0
2021-09-22 15:35:00,133.21,133.36,133.19,133.34,40599.0,122.6856,122.8237,122.6671,122.8053,40599.0
2021-09-22 15:40:00,133.34,133.36,133.05,133.1,59684.0,122.8053,122.8237,122.5382,122.5842,59684.0
2021-09-22 15:45:00,133.09,133.21,133.04,133.09,84166.0,122.575,122.6856,122.529,122.575,84166.0
2021-09-22 15:50:00,133.05,133.17,132.81,133.09,85777.0,122.5382,122.6487,122.3172,122.575,85777.0
2021-09-22 15:55:00,133.08,133.1,132.81,133.01,225006.0,122.5658,122.5842,122.3172,122.5014,225006.0
2021-09-23 09:30:00,133.53,134.15,133.38,133.42,196967.0,122.9803,123.5513,122.8421,122.879,196967.0
2021-09-23 09:35:00,133.39,133.85,133.22,133.85,68992.0,122.8513,123.275,122.6948,123.275,68992.0
2021-09-23 09:40:00,133.86,134.06,133.85,133.99,58886.0,123.2842,123.4684,123.275,123.4039,58886.0
2021-09-23 09:45:00,133.99,134.38,133.98,134.21,123650.0,123.4039,123.7631,123.3947,123.6065,123650.0
2021-09-23 09:50:00,134.24,134.28,134.07,134.27,64625.0,123.6342,123.671,123.4776,123.6618,64625.0
2021-09-23 09:55:00,134.26,134.49,134.22,134.3,97391.0,123.6526,123.8644,123.6158,123.6894,97391.0
2021-09-23 10:00:00,134.32,134.84,134.25,134.84,129799.0,123.7079,124.1868,123.6434,124.1868,129799.0
2021-09-23 10:05:00,134.82,134.88,134.56,134.62,113782.0,124.1684,124.2236,123.9289,123.9842,113782.0
2021-09-23 10:10:00,134.64,134.88,134.64,134.8,62998.0,124.0026,124.2236,124.0026,124.1499,62998.0
2021-09-23 10:15:00,134.84,134.92,134.59,134.63,40670.0,124.1868,124.2605,123.9565,123.9934,40670.0
2021-09-23 10:20:00,134.63,134.8,134.58,134.8,62581.0,123.9934,124.1499,123.9473,124.1499,62581.0
2021-09-23 10:25:00,134.81,134.98,134.81,134.93,57617.0,124.1591,124.3157,124.1591,124.2697,57617.0
2021-09-23 10:30:00,134.96,134.99,134.85,134.85,47784.0,124.2973,124.3249,124.196,124.196,47784.0
2021-09-23 10:35:00,134.85,134.9,134.5,134.67,53142.0,124.196,124.242,123.8736,124.0302,53142.0
2021-09-23 10:40:00,134.69,134.94,134.68,134.9,85112.0,124.0486,124.2789,124.0394,124.242,85112.0
2021-09-23 10:45:00,134.89,134.98,134.72,134.89,46113.0,124.2328,124.3157,124.0763,124.2328,46113.0
2021-09-23 10:50:00,134.89,135.07,134.82,135.04,47741.0,124.2328,124.3986,124.1684,124.371,47741.0
2021-09-23 10:55:00,135.03,135.16,134.95,135.03,79769.0,124.3618,124.4815,124.2881,124.3618,79769.0
2021-09-23 11:00:00,135.02,135.03,134.58,134.58,47134.0,124.3526,124.3618,123.9473,123.9473,47134.0
2021-09-23 11:05:00,134.58,134.69,134.48,134.52,55835.0,123.9473,124.0486,123.8552,123.8921,55835.0
2021-09-23 11:10:00,134.51,134.64,134.4,134.6,100321.0,123.8828,124.0026,123.7815,123.9657,100321.0
2021-09-23 11:15:00,134.61,134.62,134.43,134.44,36541.0,123.9749,123.9842,123.8092,123.8184,36541.0
2021-09-23 11:20:00,134.43,134.43,134.25,134.4,35387.0,123.8092,123.8092,123.6434,123.7815,35387.0
2021-09-23 11:25:00,134.39,134.61,134.38,134.59,38577.0,123.7723,123.9749,123.7631,123.9565,38577.0
2021-09-23 11:30:00,134.58,134.68,134.55,134.59,43544.0,123.9473,124.0394,123.9197,123.9565,43544.0
2021-09-23 11:35:00,134.59,134.59,134.44,134.56,31353.0,123.9565,123.9565,123.8184,123.9289,31353.0
2021-09-23 11:40:00,134.55,134.55,134.28,134.33,37352.0,123.9197,123.9197,123.671,123.7171,37352.0
2021-09-23 11:45:00,134.33,134.41,134.25,134.3,27582.0,123.7171,123.7907,123.6434,123.6894,27582.0
2021-09-23 11:50:00,134.31,134.4,134.25,134.4,47272.0,123.6986,123.7815,123.6434,123.7815,47272.0
2021-09-23 11:55:00,134.42,134.6,134.42,134.56,24672.0,123.8,123.9657,123.8,123.9289,24672.0
2021-09-23 12:00:00,134.56,134.68,134.36,134.41,71255.0,123.9289,124.0394,123.7447,123.7907,71255.0
2021-09-23 12:05:00,134.43,134.47,134.32,134.37,23661.0,123.8092,123.846,123.7079,123.7539,23661.0
2021-09-23 12:10:00,134.36,134.53,134.33,134.49,15175.0,123.7447,123.9013,123.7171,123.8644,15175.0
2021-09-23 12:15:00,134.5,134.6,134.44,134.58,34710.0,123.8736,123.9657,123.8184,123.9473,34710.0
2021-09-23 12:20:00,134.59,134.65,134.49,134.49,18516.0,123.9565,124.0118,123.8644,123.8644,18516.0
2021-09-23 12:25:00,134.45,134.57,134.36,134.42,23029.0,123.8276,123.9381,123.7447,123.8,23029.0
2021-09-23 12:30:00,134.42,134.52,134.42,134.49,20625.0,123.8,123.8921,123.8,123.8644,20625.0
2021-09-23 12:35:00,134.49,134.59,134.47,134.53,23758.0,123.8644,123.9565,123.846,123.9013,23758.0
2021-09-23 12:40:00,134.53,134.59,134.34,134.43,39579.0,123.9013,123.9565,123.7263,123.8092,39579.0
2021-09-23 12:45:00,134.44,134.49,134.4,134.47,24391.0,123.8184,123.8644,123.7815,123.846,24391.0
2021-09-23 12:50:00,134.47,134.5,134.44,134.46,14112.0,123.846,123.8736,123.8184,123.8368,14112.0
2021-09-23 12:55:00,134.44,134.52,134.36,134.38,15998.0,123.8184,123.8921,123.7447,123.7631,15998.0
2021-09-23 13:00:00,134.4,134.5,134.35,134.49,23202.0,123.7815,123.8736,123.7355,123.8644,23202.0
2021-09-23 13:05:00,134.5,134.61,134.49,134.59,22798.0,123.8736,123.9749,123.8644,123.9565,22798.0
2021-09-23 13:10:00,134.58,134.58,134.43,134.5,15364.0,123.9473,123.9473,123.8092,123.8736,15364.0
2021-09-23 13:15:00,134.5,134.56,134.45,134.53,26899.0,123.8736,123.9289,123.8276,123.9013,26899.0
2021-09-23 13:20:00,134.53,134.64,134.53,134.61,18662.0,123.9013,124.0026,123.9013,123.9749,18662.0
2021-09-23 13:25:00,134.62,134.64,134.56,134.63,24817.0,123.9842,124.0026,123.9289,123.9934,24817.0
2021-09-23 13:30:00,134.64,134.76,134.6,134.75,39702.0,124.0026,124.1131,123.9657,124.1039,39702.0
2021-09-23 13:35:00,134.75,134.8,134.71,134.79,44433.0,124.1039,124.1499,124.067,124.1407,44433.0
2021-09-23 13:40:00,134.78,134.83,134.7,134.76,40647.0,124.1315,124.1776,124.0578,124.1131,40647.0
2021-09-23 13:45:00,134.76,134.83,134.71,134.78,38579.0,124.1131,124.1776,124.067,124.1315,38579.0
2021-09-23 13:50:00,134.78,134.81,134.71,134.74,26620.0,124.1315,124.1591,124.067,124.0947,26620.0
2021-09-23 13:55:00,134.74,134.86,134.74,134.82,34159.0,124.0947,124.2052,124.0947,124.1684,34159.0
2021-09-23 14:00:00,134.82,134.86,134.72,134.72,15435.0,124.1684,124.2052,124.0763,124.0763,15435.0
2021-09-23 14:05:00,134.72,134.76,134.6,134.63,20345.0,124.0763,124.1131,123.9657,123.9934,20345.0
2021-09-23 14:10:00,134.63,134.67,134.52,134.58,23496.0,123.9934,124.0302,123.8921,123.9473,23496.0
2021-09-23 14:15:00,134.6,134.61,134.53,134.56,26187.0,123.9657,123.9749,123.9013,123.9289,26187.0
2021-09-23 14:20:00,134.56,134.59,134.53,134.53,15468.0,123.9289,123.9565,123.9013,123.9013,15468.0
2021-09-23 14:25:00,134.52,134.57,134.48,134.5,13770.0,123.8921,123.9381,123.8552,123.8736,13770.0
2021-09-23 14:30:00,134.51,134.58,134.42,134.42,17807.0,123.8828,123.9473,123.8,123.8,17807.0
2021-09-23 14:35:00,134.42,134.44,134.34,134.41,26952.0,123.8,123.8184,123.7263,123.7907,26952.0
2021-09-23 14:40:00,134.4,134.43,134.29,134.29,28168.0,123.7815,123.8092,123.6802,123.6802,28168.0
2021-09-23 14:45:00,134.29,134.38,134.28,134.32,18403.0,123.6802,123.7631,123.671,123.7079,18403.0
2021-09-23 14:50:00,134.32,134.43,134.32,134.39,24034.0,123.7079,123.8092,123.7079,123.7723,24034.0
2021-09-23 14:55:00,134.4,134.5,134.38,134.43,17852.0,123.7815,123.8736,123.7631,123.8092,17852.0
2021-09-23 15:00:00,134.44,134.47,134.31,134.4,19219.0,123.8184,123.846,123.6986,123.7815,19219.0
2021-09-23 15:05:00,134.4,134.4,134.34,134.36,12969.0,123.7815,123.7815,123.7263,123.7447,12969.0
2021-09-23 15:10:00,134.34,134.35,134.21,134.26,27982.0,123.7263,123.7355,123.6065,123.6526,27982.0
2021-09-23 15:15:00,134.25,134.33,134.22,134.28,36071.0,123.6434,123.7171,123.6158,123.671,36071.0
2021-09-23 15:20:00,134.28,134.39,134.25,134.38,18249.0,123.671,123.7723,123.6434,123.7631,18249.0
2021-09-23 15:25:00,134.38,134.39,134.27,134.29,29296.0,123.7631,123.7723,123.6618,123.6802,29296.0
2021-09-23 15:30:00,134.28,134.33,134.2,134.27,37334.0,123.671,123.7171,123.5973,123.6618,37334.0
2021-09-23 15:35:00,134.28,134.3,134.15,134.27,41775.0,123.671,123.6894,123.5513,123.6618,41775.0
2021-09-23 15:40:00,134.28,134.28,134.15,134.25,39834.0,123.671,123.671,123.5513,123.6434,39834.0
2021-09-23 15:45:00,134.25,134.28,134.14,134.2,63573.0,123.6434,123.671,123.5421,123.5973,63573.0
2021-09-23 15:50:00,134.18,134.18,133.88,134.03,110295.0,123.5789,123.5789,123.3026,123.4408,110295.0
2021-09-23 15:55:00,134.02,134.02,133.8,133.91,193783.0,123.4316,123.4316,123.2289,123.3303,193783.0
2021-09-24 09:30:00,133.11,133.4,132.8,133.33,154259.0,122.5935,122.8605,122.3079,122.7961,154259.0
2021-09-24 09:35:00,133.35,134.09,133.23,133.69,58414.0,122.8145,123.496,122.704,123.1276,58414.0
2021-09-24 09:40:00,133.61,133.84,133.61,133.71,27145.0,123.054,123.2658,123.054,123.1461,27145.0
2021-09-24 09:45:00,133.68,133.68,133.22,133.32,52029.0,123.1184,123.1184,122.6948,122.7869,52029.0
2021-09-24 09:50:00,133.3,133.83,133.25,133.73,41757.0,122.7684,123.2566,122.7224,123.1645,41757.0
2021-09-24 09:55:00,133.71,134.15,133.68,134.03,39492.0,123.1461,123.5513,123.1184,123.4408,39492.0
2021-09-24 10:00:00,134.07,134.23,133.97,134.01,30758.0,123.4776,123.625,123.3855,123.4223,30758.0
2021-09-24 10:05:00,134.0,134.0,133.58,133.71,25112.0,123.4131,123.4131,123.0263,123.1461,25112.0
2021-09-24 10:10:00,133.71,133.75,133.6,133.61,27091.0,123.1461,123.1829,123.0447,123.054,27091.0
2021-09-24 10:15:00,133.59,133.87,133.55,133.84,29342.0,123.0355,123.2934,122.9987,123.2658,29342.0
2021-09-24 10:20:00,133.86,134.22,133.82,134.05,79140.0,123.2842,123.6158,123.2474,123.4592,79140.0
2021-09-24 10:25:00,134.11,134.17,133.96,133.99,76644.0,123.5144,123.5697,123.3763,123.4039,76644.0
2021-09-24 10:30:00,134.0,134.07,133.8,133.81,21723.0,123.4131,123.4776,123.2289,123.2382,21723.0
2021-09-24 10:35:00,133.83,134.0,133.8,133.99,18448.0,123.2566,123.4131,123.2289,123.4039,18448.0
2021-09-24 10:40:00,133.99,134.26,133.92,134.16,59053.0,123.4039,123.6526,123.3395,123.5605,59053.0
2021-09-24 10:45:00,134.17,134.2,133.88,133.97,42227.0,123.5697,123.5973,123.3026,123.3855,42227.0
2021-09-24 10:50:00,133.97,134.07,133.84,134.05,35141.0,123.3855,123.4776,123.2658,123.4592,35141.0
2021-09-24 10:55:00,134.05,134.2,133.98,134.09,20632.0,123.4592,123.5973,123.3947,123.496,20632.0
2021-09-24 11:00:00,134.09,134.44,134.07,134.4,38538.0,123.496,123.8184,123.4776,123.7815,38538.0
2021-09-24 11:05:00,134.36,134.5,134.3,134.5,46879.0,123.7447,123.8736,123.6894,123.8736,46879.0
2021-09-24 11:10:00,134.52,134.52,134.22,134.3,21726.0,123.8921,123.8921,123.6158,123.6894,21726.0
2021-09-24 11:15:00,134.27,134.31,134.06,134.27,59554.0,123.6618,123.6986,123.4684,123.6618,59554.0
2021-09-24 11:20:00,134.27,134.35,134.25,134.27,21435.0,123.6618,123.7355,123.6434,123.6618,21435.0
2021-09-24 11:25:00,134.23,134.23,134.0,134.03,30916.0,123.625,123.625,123.4131,123.4408,30916.0
2021-09-24 11:30:00,134.03,134.12,133.98,134.1,35616.0,123.4408,123.5237,123.3947,123.5052,35616.0
2021-09-24 11:35:00,134.07,134.09,133.9,134.09,48849.0,123.4776,123.496,123.321,123.496,48849.0
2021-09-24 11:40:00,134.08,134.13,133.96,133.98,35857.0,123.4868,123.5329,123.3763,123.3947,35857.0
2021-09-24 11:45:00,134.01,134.06,133.92,133.99,35890.0,123.4223,123.4684,123.3395,123.4039,35890.0
2021-09-24 11:50:00,134.01,134.31,133.97,134.25,36153.0,123.4223,123.6986,123.3855,123.6434,36153.0
2021-09-24 11:55:00,134.25,134.25,134.12,134.16,25248.0,123.6434,123.6434,123.5237,123.5605,25248.0
2021-09-24 12:00:00,134.17,134.2,133.97,134.0,30462.0,123.5697,123.5973,123.3855,123.4131,30462.0
2021-09-24 12:05:00,134.0,134.08,133.93,134.0,39760.0,123.4131,123.4868,123.3487,123.4131,39760.0
2021-09-24 12:10:00,134.01,134.26,133.98,134.23,36720.0,123.4223,123.6526,123.3947,123.625,36720.0
2021-09-24 12:15:00,134.22,134.28,134.19,134.26,18859.0,123.6158,123.671,123.5881,123.6526,18859.0
2021-09-24 12:20:00,134.27,134.3,134.06,134.08,21231.0,123.6618,123.6894,123.4684,123.4868,21231.0
2021-09-24 12:25:00,134.08,134.15,134.04,134.11,25570.0,123.4868,123.5513,123.45,123.5144,25570.0
2021-09-24 12:30:00,134.14,134.26,134.07,134.07,17598.0,123.5421,123.6526,123.4776,123.4776,17598.0
2021-09-24 12:35:00,134.08,134.24,134.08,134.2,22174.0,123.4868,123.6342,123.4868,123.5973,22174.0
2021-09-24 12:40:00,134.21,134.35,134.19,134.34,17173.0,123.6065,123.7355,123.5881,123.7263,17173.0
2021-09-24 12:45:00,134.33,134.35,134.26,134.35,18803.0,123.7171,123.7355,123.6526,123.7355,18803.0
2021-09-24 12:50:00,134.36,134.38,134.19,134.22,69409.0,123.7447,123.7631,123.5881,123.6158,69409.0
2021-09-24 12:55:00,134.22,134.23,134.12,134.17,63481.0,123.6158,123.625,123.5237,123.5697,63481.0
2021-09-24 13:00:00,134.17,134.43,134.14,134.33,65736.0,123.5697,123.8092,123.5421,123.7171,65736.0
2021-09-24 13:05:00,134.33,134.48,134.27,134.45,14827.0,123.7171,123.8552,123.6618,123.8276,14827.0
2021-09-24 13:10:00,134.46,134.55,134.39,134.45,23640.0,123.8368,123.9197,123.7723,123.8276,23640.0
2021-09-24 13:15:00,134.48,134.48,134.31,134.42,22377.0,123.8552,123.8552,123.6986,123.8,22377.0
2021-09-24 13:20:00,134.41,134.42,134.34,134.39,11514.0,123.7907,123.8,123.7263,123.7723,11514.0
2021-09-24 13:25:00,134.39,134.4,134.34,134.39,9198.0,123.7723,123.7815,123.7263,123.7723,9198.0
2021-09-24 13:30:00,134.4,134.4,134.19,134.22,23117.0,123.7815,123.7815,123.5881,123.6158,23117.0
2021-09-24 13:35:00,134.24,134.27,134.18,134.27,16807.0,123.6342,123.6618,123.5789,123.6618,16807.0
2021-09-24 13:40:00,134.27,134.27,134.16,134.24,64455.0,123.6618,123.6618,123.5605,123.6342,64455.0
2021-09-24 13:45:00,134.22,134.23,134.11,134.14,20872.0,123.6158,123.625,123.5144,123.5421,20872.0
2021-09-24 13:50:00,134.13,134.17,134.02,134.03,19993.0,123.5329,123.5697,123.4316,123.4408,19993.0
2021-09-24 13:55:00,134.05,134.07,133.98,134.0,17418.0,123.4592,123.4776,123.3947,123.4131,17418.0
2021-09-24 14:00:00,134.0,134.13,134.0,134.12,23989.0,123.4131,123.5329,123.4131,123.5237,23989.0
2021-09-24 14:05:00,134.13,134.15,134.0,134.01,13527.0,123.5329,123.5513,123.4131,123.4223,13527.0
2021-09-24 14:10:00,134.02,134.06,133.89,133.9,27650.0,123.4316,123.4684,123.3118,123.321,27650.0
2021-09-24 14:15:00,133.91,134.01,133.91,133.95,21657.0,123.3303,123.4223,123.3303,123.3671,21657.0
2021-09-24 14:20:00,133.95,133.95,133.86,133.9,10053.0,123.3671,123.3671,123.2842,123.321,10053.0
2021-09-24 14:25:00,133.9,133.95,133.82,133.92,22159.0,123.321,123.3671,123.2474,123.3395,22159.0
2021-09-24 14:30:00,133.92,134.0,133.9,133.97,19854.0,123.3395,123.4131,123.321,123.3855,19854.0
2021-09-24 14:35:00,133.99,134.0,133.91,133.95,12492.0,123.4039,123.4131,123.3303,123.3671,12492.0
2021-09-24 14:40:00,133.95,133.97,133.88,133.89,15030.0,123.3671,123.3855,123.3026,123.3118,15030.0
2021-09-24 14:45:00,133.9,133.94,133.88,133.89,26724.0,123.321,123.3579,123.3026,123.3118,26724.0
2021-09-24 14:50:00,133.89,134.02,133.88,134.0,23452.0,123.3118,123.4316,123.3026,123.4131,23452.0
2021-09-24 14:55:00,134.02,134.08,133.95,134.08,21739.0,123.4316,123.4868,123.3671,123.4868,21739.0
2021-09-24 15:00:00,134.07,134.09,133.83,133.84,21903.0,123.4776,123.496,123.2566,123.2658,21903.0
2021-09-24 15:05:00,133.84,133.85,133.75,133.79,22804.0,123.2658,123.275,123.1829,123.2197,22804.0
2021-09-24 15:10:00,133.8,133.81,133.74,133.78,22646.0,123.2289,123.2382,123.1737,123.2105,22646.0
2021-09-24 15:15:00,133.8,133.86,133.77,133.83,24903.0,123.2289,123.2842,123.2013,123.2566,24903.0
2021-09-24 15:20:00,133.83,133.96,133.8,133.89,32207.0,123.2566,123.3763,123.2289,123.3118,32207.0
2021-09-24 15:25:00,133.89,134.04,133.88,134.03,44537.0,123.3118,123.45,123.3026,123.4408,44537.0
2021-09-24 15:30:00,134.04,134.15,133.98,133.99,42985.0,123.45,123.5513,123.3947,123.4039,42985.0
2021-09-24 15:35:00,133.99,134.04,133.92,134.03,36331.0,123.4039,123.45,123.3395,123.4408,36331.0
2021-09-24 15:40:00,134.04,134.13,134.04,134.12,29055.0,123.45,123.5329,123.45,123.5237,29055.0
2021-09-24 15:45:00,134.12,134.16,134.04,134.04,37941.0,123.5237,123.5605,123.45,123.45,37941.0
2021-09-24 15:50:00,134.03,134.14,133.96,134.05,96624.0,123.4408,123.5421,123.3763,123.4592,96624.0
2021-09-24 15:55:00,134.06,134.07,133.83,133.86,192537.0,123.4684,123.4776,123.2566,123.2842,192537.0
2021-09-27 09:30:00,132.52,133.45,132.23,132.9,160109.0,122.0501,122.9066,121.783,122.4,160109.0
2021-09-27 09:35:00,132.84,132.87,132.22,132.38,87535.0,122.3448,122.3724,121.7738,121.9211,87535.0
2021-09-27 09:40:00,132.32,132.61,132.02,132.59,48315.0,121.8659,122.133,121.5896,122.1145,48315.0
2021-09-27 09:45:00,132.55,133.15,132.47,133.08,47111.0,122.0777,122.6303,122.004,122.5658,47111.0
2021-09-27 09:50:00,133.06,133.19,132.85,132.96,47346.0,122.5474,122.6671,122.354,122.4553,47346.0
2021-09-27 09:55:00,132.96,133.33,132.73,133.08,34539.0,122.4553,122.7961,122.2435,122.5658,34539.0
2021-09-27 10:00:00,133.06,133.43,132.84,133.4,64725.0,122.5474,122.8882,122.3448,122.8605,64725.0
2021-09-27 10:05:00,133.39,133.82,133.36,133.69,64082.0,122.8513,123.2474,122.8237,123.1276,64082.0
2021-09-27 10:10:00,133.72,133.82,133.55,133.78,23361.0,123.1553,123.2474,122.9987,123.2105,23361.0
2021-09-27 10:15:00,133.77,133.91,133.68,133.81,27486.0,123.2013,123.3303,123.1184,123.2382,27486.0
2021-09-27 10:20:00,133.83,133.97,133.76,133.78,29124.0,123.2566,123.3855,123.1921,123.2105,29124.0
2021-09-27 10:25:00,133.75,133.92,133.69,133.91,43194.0,123.1829,123.3395,123.1276,123.3303,43194.0
2021-09-27 10:30:00,133.94,134.04,133.82,133.83,50333.0,123.3579,123.45,123.2474,123.2566,50333.0
2021-09-27 10:35:00,133.84,133.91,133.78,133.82,33621.0,123.2658,123.3303,123.2105,123.2474,33621.0
2021-09-27 10:40:00,133.81,133.87,133.76,133.83,27305.0,123.2382,123.2934,123.1921,123.2566,27305.0
2021-09-27 10:45:00,133.85,133.99,133.81,133.97,22679.0,123.275,123.4039,123.2382,123.3855,22679.0
2021-09-27 10:50:00,133.97,133.97,133.77,133.78,26065.0,123.3855,123.3855,123.2013,123.2105,26065.0
2021-09-27 10:55:00,133.77,133.82,133.61,133.62,19059.0,123.2013,123.2474,123.054,123.0632,19059.0
2021-09-27 11:00:00,133.62,133.93,133.61,133.93,31624.0,123.0632,123.3487,123.054,123.3487,31624.0
2021-09-27 11:05:00,133.93,133.93,133.52,133.54,31697.0,123.3487,123.3487,122.9711,122.9895,31697.0
2021-09-27 11:10:00,133.54,133.62,133.46,133.56,19049.0,122.9895,123.0632,122.9158,123.0079,19049.0
2021-09-27 11:15:00,133.58,133.72,133.58,133.61,24205.0,123.0263,123.1553,123.0263,123.054,24205.0
2021-09-27 11:20:00,133.6,133.67,133.5,133.61,23315.0,123.0447,123.1092,122.9526,123.054,23315.0
2021-09-27 11:25:00,133.61,133.61,133.36,133.46,27724.0,123.054,123.054,122.8237,122.9158,27724.0
2021-09-27 11:30:00,133.46,133.52,133.36,133.37,21845.0,122.9158,122.9711,122.8237,122.8329,21845.0
2021-09-27 11:35:00,133.38,133.48,133.28,133.32,19808.0,122.8421,122.9342,122.75,122.7869,19808.0
2021-09-27 11:40:00,133.31,133.36,133.12,133.28,22377.0,122.7777,122.8237,122.6027,122.75,22377.0
2021-09-27 11:45:00,133.25,133.25,133.08,133.17,16617.0,122.7224,122.7224,122.5658,122.6487,16617.0
2021-09-27 11:50:00,133.16,133.2,132.96,132.99,37464.0,122.6395,122.6763,122.4553,122.4829,37464.0
2021-09-27 11:55:00,133.0,133.13,132.99,133.12,22495.0,122.4921,122.6119,122.4829,122.6027,22495.0
2021-09-27 12:00:00,133.11,133.22,133.0,133.15,24008.0,122.5935,122.6948,122.4921,122.6303,24008.0
2021-09-27 12:05:00,133.16,133.28,133.16,133.17,13781.0,122.6395,122.75,122.6395,122.6487,13781.0
2021-09-27 12:10:00,133.18,133.26,133.17,133.24,15123.0,122.6579,122.7316,122.6487,122.7132,15123.0
2021-09-27 12:15:00,133.25,133.45,133.25,133.34,22451.0,122.7224,122.9066,122.7224,122.8053,22451.0
2021-09-27 12:20:00,133.33,133.43,133.32,133.42,12222.0,122.7961,122.8882,122.7869,122.879,12222.0
2021-09-27 12:25:00,133.43,133.46,133.35,133.45,15113.0,122.8882,122.9158,122.8145,122.9066,15113.0
2021-09-27 12:30:00,133.43,133.43,133.3,133.33,20478.0,122.8882,122.8882,122.7684,122.7961,20478.0
2021-09-27 12:35:00,133.33,133.35,133.25,133.33,17017.0,122.7961,122.8145,122.7224,122.7961,17017.0
2021-09-27 12:40:00,133.33,133.34,133.24,133.31,12696.0,122.7961,122.8053,122.7132,122.7777,12696.0
2021-09-27 12:45:00,133.32,133.32,133.05,133.07,31364.0,122.7869,122.7869,122.5382,122.5566,31364.0
2021-09-27 12:50:00,133.06,133.18,132.99,133.18,17904.0,122.5474,122.6579,122.4829,122.6579,17904.0
2021-09-27 12:55:00,133.24,133.3,133.19,133.27,17104.0,122.7132,122.7684,122.6671,122.7408,17104.0
2021-09-27 13:00:00,133.3,133.38,133.25,133.27,18300.0,122.7684,122.8421,122.7224,122.7408,18300.0
2021-09-27 13:05:00,133.32,133.47,133.31,133.45,23869.0,122.7869,122.925,122.7777,122.9066,23869.0
2021-09-27 13:10:00,133.45,133.47,133.37,133.4,16383.0,122.9066,122.925,122.8329,122.8605,16383.0
2021-09-27 13:15:00,133.41,133.57,133.41,133.54,16282.0,122.8698,123.0171,122.8698,122.9895,16282.0
2021-09-27 13:20:00,133.53,133.61,133.52,133.59,17748.0,122.9803,123.054,122.9711,123.0355,17748.0
2021-09-27 13:25:00,133.59,133.63,133.54,133.63,27473.0,123.0355,123.0724,122.9895,123.0724,27473.0
2021-09-27 13:30:00,133.62,133.62,133.44,133.49,19980.0,123.0632,123.0632,122.8974,122.9434,19980.0
2021-09-27 13:35:00,133.52,133.56,133.39,133.46,22183.0,122.9711,123.0079,122.8513,122.9158,22183.0
2021-09-27 13:40:00,133.46,133.5,133.4,133.4,13202.0,122.9158,122.9526,122.8605,122.8605,13202.0
2021-09-27 13:45:00,133.4,133.6,133.37,133.59,35926.0,122.8605,123.0447,122.8329,123.0355,35926.0
2021-09-27 13:50:00,133.57,133.68,133.53,133.68,21731.0,123.0171,123.1184,122.9803,123.1184,21731.0
2021-09-27 13:55:00,133.66,133.75,133.63,133.74,25582.0,123.1,123.1829,123.0724,123.1737,25582.0
2021-09-27 14:00:00,133.74,133.8,133.69,133.73,32661.0,123.1737,123.2289,123.1276,123.1645,32661.0
2021-09-27 14:05:00,133.73,133.8,133.72,133.76,43545.0,123.1645,123.2289,123.1553,123.1921,43545.0
2021-09-27 14:10:00,133.77,133.78,133.69,133.78,23762.0,123.2013,123.2105,123.1276,123.2105,23762.0
2021-09-27 14:15:00,133.79,133.84,133.77,133.83,26495.0,123.2197,123.2658,123.2013,123.2566,26495.0
2021-09-27 14:20:00,133.83,133.83,133.7,133.72,20650.0,123.2566,123.2566,123.1368,123.1553,20650.0
2021-09-27 14:25:00,133.73,133.8,133.72,133.8,29442.0,123.1645,123.2289,123.1553,123.2289,29442.0
2021-09-27 14:30:00,133.8,133.8,133.67,133.71,18543.0,123.2289,123.2289,123.1092,123.1461,18543.0
2021-09-27 14:35:00,133.7,133.7,133.62,133.63,15232.0,123.1368,123.1368,123.0632,123.0724,15232.0
2021-09-27 14:40:00,133.64,133.76,133.64,133.73,36718.0,123.0816,123.1921,123.0816,123.1645,36718.0
2021-09-27 14:45:00,133.74,133.77,133.62,133.74,17533.0,123.1737,123.2013,123.0632,123.1737,17533.0
2021-09-27 14:50:00,133.74,133.84,133.74,133.79,22571.0,123.1737,123.2658,123.1737,123.2197,22571.0
2021-09-27 14:55:00,133.8,133.88,133.76,133.76,25157.0,123.2289,123.3026,123.1921,123.1921,25157.0
2021-09-27 15:00:00,133.77,133.83,133.74,133.76,18996.0,123.2013,123.2566,123.1737,123.1921,18996.0
2021-09-27 15:05:00,133.76,133.93,133.74,133.93,19339.0,123.1921,123.3487,123.1737,123.3487,19339.0
2021-09-27 15:10:00,133.95,134.04,133.94,134.04,31304.0,123.3671,123.45,123.3579,123.45,31304.0
2021-09-27 15:15:00,134.02,134.03,133.92,133.94,19158.0,123.4316,123.4408,123.3395,123.3579,19158.0
2021-09-27 15:20:00,133.94,133.94,133.81,133.82,28790.0,123.3579,123.3579,123.2382,123.2474,28790.0
2021-09-27 15:25:00,133.83,133.84,133.75,133.8,24137.0,123.2566,123.2658,123.1829,123.2289,24137.0
2021-09-27 15:30:00,133.79,133.9,133.74,133.74,24192.0,123.2197,123.321,123.1737,123.1737,24192.0
2021-09-27 15:35:00,133.74,133.78,133.63,133.64,39043.0,123.1737,123.2105,123.0724,123.0816,39043.0
2021-09-27 15:40:00,133.64,133.72,133.57,133.62,37144.0,123.0816,123.1553,123.0171,123.0632,37144.0
2021-09-27 15:45:00,133.62,133.63,133.37,133.39,65808.0,123.0632,123.0724,122.8329,122.8513,65808.0
2021-09-27 15:50:00,133.39,133.47,133.25,133.3,96046.0,122.8513,122.925,122.7224,122.7684,96046.0
2021-09-27 15:55:00,133.29,133.52,133.27,133.52,149342.0,122.7592,122.9711,122.7408,122.9711,149342.0
2021-09-28 09:30:00,131.83,132.73,131.59,132.08,281272.0,121.4146,122.2435,121.1935,121.6448,281272.0
2021-09-28 09:35:00,132.18,132.7,132.06,132.32,65025.0,121.7369,122.2158,121.6264,121.8659,65025.0
2021-09-28 09:40:00,132.33,132.55,131.85,131.85,56285.0,121.8751,122.0777,121.433,121.433,56285.0
2021-09-28 09:45:00,131.85,132.07,131.73,131.84,63173.0,121.433,121.6356,121.3225,121.4238,63173.0
2021-09-28 09:50:00,131.83,132.47,131.64,132.27,96811.0,121.4146,122.004,121.2396,121.8198,96811.0
2021-09-28 09:55:00,132.2,132.74,132.17,132.61,101628.0,121.7554,122.2527,121.7277,122.133,101628.0
2021-09-28 10:00:00,132.58,132.58,132.0,132.22,60695.0,122.1053,122.1053,121.5712,121.7738,60695.0
2021-09-28 10:05:00,132.27,132.39,131.9,131.93,73259.0,121.8198,121.9303,121.4791,121.5067,73259.0
2021-09-28 10:10:00,131.92,132.02,131.81,131.86,61251.0,121.4975,121.5896,121.3962,121.4422,61251.0
2021-09-28 10:15:00,131.84,132.11,131.46,131.59,81862.0,121.4238,121.6725,121.0738,121.1935,81862.0
2021-09-28 10:20:00,131.58,131.87,131.44,131.86,64822.0,121.1843,121.4514,121.0554,121.4422,64822.0
2021-09-28 10:25:00,131.86,131.97,131.47,131.88,87221.0,121.4422,121.5435,121.083,121.4606,87221.0
2021-09-28 10:30:00,131.85,131.86,131.51,131.77,65363.0,121.433,121.4422,121.1199,121.3593,65363.0
2021-09-28 10:35:00,131.72,131.91,131.48,131.75,47990.0,121.3133,121.4883,121.0922,121.3409,47990.0
2021-09-28 10:40:00,131.7,131.74,131.45,131.6,47017.0,121.2949,121.3317,121.0646,121.2028,47017.0
2021-09-28 10:45:00,131.58,131.73,131.33,131.36,75172.0,121.1843,121.3225,120.9541,120.9817,75172.0
2021-09-28 10:50:00,131.35,131.5,131.1,131.1,68301.0,120.9725,121.1107,120.7423,120.7423,68301.0
2021-09-28 10:55:00,131.08,131.17,130.94,131.11,66336.0,120.7238,120.8067,120.5949,120.7515,66336.0
2021-09-28 11:00:00,131.08,131.3,131.0,131.11,34977.0,120.7238,120.9265,120.6502,120.7515,34977.0
2021-09-28 11:05:00,131.09,131.28,131.02,131.1,57083.0,120.733,120.908,120.6686,120.7423,57083.0
2021-09-28 11:10:00,131.1,131.27,131.03,131.1,70487.0,120.7423,120.8988,120.6778,120.7423,70487.0
2021-09-28 11:15:00,131.09,131.13,130.84,131.06,100513.0,120.733,120.7699,120.5028,120.7054,100513.0
2021-09-28 11:20:00,131.06,131.25,130.97,131.22,115896.0,120.7054,120.8804,120.6225,120.8528,115896.0
2021-09-28 11:25:00,131.24,131.36,131.07,131.12,57180.0,120.8712,120.9817,120.7146,120.7607,57180.0
2021-09-28 11:30:00,131.11,131.53,130.96,131.38,86968.0,120.7515,121.1383,120.6133,121.0001,86968.0
2021-09-28 11:35:00,131.38,131.56,131.28,131.38,60327.0,121.0001,121.1659,120.908,121.0001,60327.0
2021-09-28 11:40:00,131.38,131.44,131.15,131.2,48940.0,121.0001,121.0554,120.7883,120.8344,48940.0
2021-09-28 11:45:00,131.22,131.33,130.97,131.15,38456.0,120.8528,120.9541,120.6225,120.7883,38456.0
2021-09-28 11:50:00,131.15,131.35,131.0,131.34,37481.0,120.7883,120.9725,120.6502,120.9633,37481.0
2021-09-28 11:55:00,131.33,131.44,131.17,131.37,29042.0,120.9541,121.0554,120.8067,120.9909,29042.0
2021-09-28 12:00:00,131.37,131.41,131.18,131.23,27836.0,120.9909,121.0278,120.8159,120.862,27836.0
2021-09-28 12:05:00,131.26,131.47,131.09,131.38,46873.0,120.8896,121.083,120.733,121.0001,46873.0
2021-09-28 12:10:00,131.37,131.54,131.22,131.41,68491.0,120.9909,121.1475,120.8528,121.0278,68491.0
2021-09-28 12:15:00,131.42,131.49,131.25,131.26,32017.0,121.037,121.1014,120.8804,120.8896,32017.0
2021-09-28 12:20:00,131.24,131.36,131.14,131.14,37163.0,120.8712,120.9817,120.7791,120.7791,37163.0
2021-09-28 12:25:00,131.14,131.25,131.02,131.04,31320.0,120.7791,120.8804,120.6686,120.687,31320.0
2021-09-28 12:30:00,131.03,131.04,130.75,130.77,70480.0,120.6778,120.687,120.4199,120.4383,70480.0
2021-09-28 12:35:00,130.77,130.81,130.56,130.63,51577.0,120.4383,120.4752,120.2449,120.3094,51577.0
2021-09-28 12:40:00,130.65,130.65,130.3,130.31,72430.0,120.3278,120.3278,120.0055,120.0147,72430.0
2021-09-28 12:45:00,130.32,130.47,130.23,130.32,44288.0,120.0239,120.162,119.941,120.0239,44288.0
2021-09-28 12:50:00,130.33,130.44,130.25,130.28,37306.0,120.0331,120.1344,119.9594,119.987,37306.0
2021-09-28 12:55:00,130.28,130.36,130.13,130.23,34849.0,119.987,120.0607,119.8489,119.941,34849.0
2021-09-28 13:00:00,130.22,130.33,130.14,130.29,33373.0,119.9318,120.0331,119.8581,119.9963,33373.0
2021-09-28 13:05:00,130.28,130.45,130.15,130.28,25197.0,119.987,120.1436,119.8673,119.987,25197.0
2021-09-28 13:10:00,130.27,130.33,130.1,130.21,30541.0,119.9778,120.0331,119.8213,119.9226,30541.0
2021-09-28 13:15:00,130.17,130.33,130.12,130.26,31985.0,119.8857,120.0331,119.8397,119.9686,31985.0
2021-09-28 13:20:00,130.24,130.45,130.23,130.43,30299.0,119.9502,120.1436,119.941,120.1252,30299.0
2021-09-28 13:25:00,130.46,130.66,130.45,130.46,48622.0,120.1528,120.337,120.1436,120.1528,48622.0
2021-09-28 13:30:00,130.44,130.44,130.16,130.17,35610.0,120.1344,120.1344,119.8765,119.8857,35610.0
2021-09-28 13:35:00,130.17,130.35,130.1,130.28,32648.0,119.8857,120.0515,119.8213,119.987,32648.0
2021-09-28 13:40:00,130.3,130.48,130.22,130.22,34945.0,120.0055,120.1712,119.9318,119.9318,34945.0
2021-09-28 13:45:00,130.24,130.33,130.09,130.12,24828.0,119.9502,120.0331,119.8121,119.8397,24828.0
2021-09-28 13:50:00,130.11,130.23,130.05,130.07,27496.0,119.8305,119.941,119.7752,119.7936,27496.0
2021-09-28 13:55:00,130.06,130.08,129.84,129.86,218236.0,119.7844,119.8028,119.5818,119.6002,218236.0
2021-09-28 14:00:00,129.86,129.96,129.8,129.86,35556.0,119.6002,119.6923,119.545,119.6002,35556.0
2021-09-28 14:05:00,129.87,129.99,129.77,129.77,40940.0,119.6094,119.72,119.5173,119.5173,40940.0
2021-09-28 14:10:00,129.78,129.85,129.7,129.74,34439.0,119.5265,119.591,119.4529,119.4897,34439.0
2021-09-28 14:15:00,129.78,130.13,129.76,130.13,80454.0,119.5265,119.8489,119.5081,119.8489,80454.0
2021-09-28 14:20:00,130.14,130.25,130.08,130.15,109951.0,119.8581,119.9594,119.8028,119.8673,109951.0
2021-09-28 14:25:00,130.14,130.28,130.06,130.25,82935.0,119.8581,119.987,119.7844,119.9594,82935.0
2021-09-28 14:30:00,130.23,130.26,130.06,130.13,33497.0,119.941,119.9686,119.7844,119.8489,33497.0
2021-09-28 14:35:00,130.1,130.2,129.95,130.12,35877.0,119.8213,119.9134,119.6831,119.8397,35877.0
2021-09-28 14:40:00,130.13,130.47,130.12,130.47,29384.0,119.8489,120.162,119.8397,120.162,29384.0
2021-09-28 14:45:00,130.45,130.72,130.41,130.5,69930.0,120.1436,120.3923,120.1068,120.1897,69930.0
2021-09-28 14:50:00,130.5,130.66,130.36,130.39,73369.0,120.1897,120.337,120.0607,120.0884,73369.0
2021-09-28 14:55:00,130.41,130.57,130.38,130.48,37183.0,120.1068,120.2541,120.0791,120.1712,37183.0
2021-09-28 15:00:00,130.45,130.65,130.3,130.5,46835.0,120.1436,120.3278,120.0055,120.1897,46835.0
2021-09-28 15:05:00,130.52,130.77,130.46,130.59,63276.0,120.2081,120.4383,120.1528,120.2726,63276.0
2021-09-28 15:10:00,130.6,130.74,130.59,130.59,32360.0,120.2818,120.4107,120.2726,120.2726,32360.0
2021-09-28 15:15:00,130.59,130.72,130.49,130.5,41052.0,120.2726,120.3923,120.1805,120.1897,41052.0
2021-09-28 15:20:00,130.5,130.69,130.24,130.27,47033.0,120.1897,120.3647,119.9502,119.9778,47033.0
2021-09-28 15:25:00,130.28,130.35,130.15,130.15,47380.0,119.987,120.0515,119.8673,119.8673,47380.0
2021-09-28 15:30:00,130.12,130.21,130.06,130.11,63900.0,119.8397,119.9226,119.7844,119.8305,63900.0
2021-09-28 15:35:00,130.1,130.44,130.09,130.12,72321.0,119.8213,120.1344,119.8121,119.8397,72321.0
2021-09-28 15:40:00,130.11,130.38,130.09,130.23,79710.0,119.8305,120.0791,119.8121,119.941,79710.0
2021-09-28 15:45:00,130.22,130.32,129.98,130.0,97846.0,119.9318,120.0239,119.7107,119.7292,97846.0
2021-09-28 15:50:00,129.99,130.13,129.83,129.95,200914.0,119.72,119.8489,119.5726,119.6831,200914.0
2021-09-28 15:55:00,129.96,130.13,129.83,129.9,393727.0,119.6923,119.8489,119.5726,119.6371,393727.0
2021-09-29 09:30:00,130.43,130.93,129.97,130.09,185365.0,120.1252,120.5857,119.7015,119.8121,185365.0
2021-09-29 09:35:00,130.11,130.57,129.88,130.11,44170.0,119.8305,120.2541,119.6186,119.8305,44170.0
2021-09-29 09:40:00,130.19,130.43,129.96,130.04,42740.0,119.9042,120.1252,119.6923,119.766,42740.0
2021-09-29 09:45:00,130.07,130.99,130.04,130.99,49584.0,119.7936,120.6409,119.766,120.6409,49584.0
2021-09-29 09:50:00,131.0,131.44,130.83,131.44,72137.0,120.6502,121.0554,120.4936,121.0554,72137.0
2021-09-29 09:55:00,131.4,131.45,130.9,131.04,91332.0,121.0186,121.0646,120.5581,120.687,91332.0
2021-09-29 10:00:00,131.0,131.09,130.2,130.38,58165.0,120.6502,120.733,119.9134,120.0791,58165.0
2021-09-29 10:05:00,130.4,130.55,130.16,130.3,132997.0,120.0976,120.2357,119.8765,120.0055,132997.0
2021-09-29 10:10:00,130.27,130.34,130.05,130.27,71719.0,119.9778,120.0423,119.7752,119.9778,71719.0
2021-09-29 10:15:00,130.32,130.42,130.11,130.31,66945.0,120.0239,120.116,119.8305,120.0147,66945.0
2021-09-29 10:20:00,130.35,130.48,130.15,130.15,94701.0,120.0515,120.1712,119.8673,119.8673,94701.0
2021-09-29 10:25:00,130.18,130.3,129.96,130.0,85251.0,119.8949,120.0055,119.6923,119.7292,85251.0
2021-09-29 10:30:00,130.01,130.04,129.66,129.82,47522.0,119.7384,119.766,119.416,119.5634,47522.0
2021-09-29 10:35:00,129.87,130.06,129.84,129.97,41192.0,119.6094,119.7844,119.5818,119.7015,41192.0
2021-09-29 10:40:00,129.98,130.29,129.97,130.26,77629.0,119.7107,119.9963,119.7015,119.9686,77629.0
2021-09-29 10:45:00,130.24,130.57,130.05,130.43,59112.0,119.9502,120.2541,119.7752,120.1252,59112.0
2021-09-29 10:50:00,130.41,130.53,130.24,130.37,58415.0,120.1068,120.2173,119.9502,120.0699,58415.0
2021-09-29 10:55:00,130.36,130.47,130.26,130.37,26336.0,120.0607,120.162,119.9686,120.0699,26336.0
2021-09-29 11:00:00,130.4,130.47,130.14,130.23,52622.0,120.0976,120.162,119.8581,119.941,52622.0
2021-09-29 11:05:00,130.19,130.28,130.15,130.19,35525.0,119.9042,119.987,119.8673,119.9042,35525.0
2021-09-29 11:10:00,130.14,130.28,130.08,130.16,50789.0,119.8581,119.987,119.8028,119.8765,50789.0
2021-09-29 11:15:00,130.14,130.16,129.98,130.0,30799.0,119.8581,119.8765,119.7107,119.7292,30799.0
2021-09-29 11:20:00,130.01,130.03,129.85,129.91,30565.0,119.7384,119.7568,119.591,119.6463,30565.0
2021-09-29 11:25:00,129.91,129.91,129.53,129.57,58867.0,119.6463,119.6463,119.2963,119.3331,58867.0
2021-09-29 11:30:00,129.57,129.66,129.51,129.61,55195.0,119.3331,119.416,119.2779,119.37,55195.0
2021-09-29 11:35:00,129.61,129.61,129.28,129.37,66205.0,119.37,119.37,119.066,119.1489,66205.0
2021-09-29 11:40:00,129.38,129.47,129.25,129.35,37974.0,119.1581,119.241,119.0384,119.1305,37974.0
2021-09-29 11:45:00,129.35,129.54,129.22,129.53,27690.0,119.1305,119.3055,119.0108,119.2963,27690.0
2021-09-29 11:50:00,129.52,129.67,129.45,129.48,28835.0,119.2871,119.4252,119.2226,119.2502,28835.0
2021-09-29 11:55:00,129.48,129.59,129.35,129.57,26503.0,119.2502,119.3516,119.1305,119.3331,26503.0
2021-09-29 12:00:00,129.53,129.68,129.47,129.66,29874.0,119.2963,119.4344,119.241,119.416,29874.0
2021-09-29 12:05:00,129.66,129.68,129.41,129.42,31776.0,119.416,119.4344,119.1858,119.195,31776.0
2021-09-29 12:10:00,129.41,129.42,129.28,129.33,51565.0,119.1858,119.195,119.066,119.1121,51565.0
2021-09-29 12:15:00,129.33,130.38,129.21,129.86,352885.0,119.1121,120.0791,119.0016,119.6002,352885.0
2021-09-29 12:20:00,129.86,129.98,129.12,129.13,198837.0,119.6002,119.7107,118.9187,118.9279,198837.0
2021-09-29 12:25:00,129.11,129.2,128.89,129.12,99016.0,118.9095,118.9924,118.7069,118.9187,99016.0
2021-09-29 12:30:00,129.1,129.43,129.07,129.34,42888.0,118.9003,119.2042,118.8726,119.1213,42888.0
2021-09-29 12:35:00,129.33,129.42,129.2,129.4,23667.0,119.1121,119.195,118.9924,119.1766,23667.0
2021-09-29 12:40:00,129.35,129.4,128.92,129.0,107150.0,119.1305,119.1766,118.7345,118.8082,107150.0
2021-09-29 12:45:00,129.03,129.2,128.93,129.2,24905.0,118.8358,118.9924,118.7437,118.9924,24905.0
2021-09-29 12:50:00,129.2,129.39,129.18,129.38,46785.0,118.9924,119.1674,118.974,119.1581,46785.0
2021-09-29 12:55:00,129.37,129.51,129.37,129.43,28996.0,119.1489,119.2779,119.1489,119.2042,28996.0
2021-09-29 13:00:00,129.43,129.57,129.29,129.29,39381.0,119.2042,119.3331,119.0753,119.0753,39381.0
2021-09-29 13:05:00,129.31,129.5,129.22,129.5,24663.0,119.0937,119.2687,119.0108,119.2687,24663.0
2021-09-29 13:10:00,129.49,129.58,129.45,129.5,35537.0,119.2595,119.3423,119.2226,119.2687,35537.0
2021-09-29 13:15:00,129.53,129.73,129.44,129.69,26310.0,119.2963,119.4805,119.2134,119.4437,26310.0
2021-09-29 13:20:00,129.68,129.73,129.58,129.6,20407.0,119.4344,119.4805,119.3423,119.3608,20407.0
2021-09-29 13:25:00,129.65,129.65,129.33,129.37,34692.0,119.4068,119.4068,119.1121,119.1489,34692.0
2021-09-29 13:30:00,129.33,129.38,129.11,129.29,24761.0,119.1121,119.1581,118.9095,119.0753,24761.0
2021-09-29 13:35:00,129.27,129.31,129.18,129.24,31768.0,119.0568,119.0937,118.974,119.0292,31768.0
2021-09-29 13:40:00,129.26,129.28,129.09,129.18,50572.0,119.0476,119.066,118.8911,118.974,50572.0
2021-09-29 13:45:00,129.17,129.29,129.13,129.19,26679.0,118.9647,119.0753,118.9279,118.9832,26679.0
2021-09-29 13:50:00,129.2,129.48,129.17,129.43,20805.0,118.9924,119.2502,118.9647,119.2042,20805.0
2021-09-29 13:55:00,129.43,129.59,129.39,129.59,23452.0,119.2042,119.3516,119.1674,119.3516,23452.0
2021-09-29 14:00:00,129.58,129.65,129.51,129.58,18139.0,119.3423,119.4068,119.2779,119.3423,18139.0
2021-09-29 14:05:00,129.6,129.93,129.54,129.84,38805.0,119.3608,119.6647,119.3055,119.5818,38805.0
2021-09-29 14:10:00,129.86,130.16,129.84,130.16,56113.0,119.6002,119.8765,119.5818,119.8765,56113.0
2021-09-29 14:15:00,130.15,130.19,130.05,130.1,27265.0,119.8673,119.9042,119.7752,119.8213,27265.0
2021-09-29 14:20:00,130.1,130.18,129.94,130.02,27417.0,119.8213,119.8949,119.6739,119.7476,27417.0
2021-09-29 14:25:00,130.02,130.13,130.02,130.02,13555.0,119.7476,119.8489,119.7476,119.7476,13555.0
2021-09-29 14:30:00,130.04,130.18,130.03,130.17,20139.0,119.766,119.8949,119.7568,119.8857,20139.0
2021-09-29 14:35:00,130.16,130.16,129.96,130.05,21309.0,119.8765,119.8765,119.6923,119.7752,21309.0
2021-09-29 14:40:00,130.06,130.21,129.99,130.14,18128.0,119.7844,119.9226,119.72,119.8581,18128.0
2021-09-29 14:45:00,130.13,130.3,129.98,129.98,43127.0,119.8489,120.0055,119.7107,119.7107,43127.0
2021-09-29 14:50:00,130.01,130.12,129.98,130.12,46493.0,119.7384,119.8397,119.7107,119.8397,46493.0
2021-09-29 14:55:00,130.13,130.13,130.01,130.09,29229.0,119.8489,119.8489,119.7384,119.8121,29229.0
2021-09-29 15:00:00,130.09,130.16,129.9,129.96,31102.0,119.8121,119.8765,119.6371,119.6923,31102.0
2021-09-29 15:05:00,129.96,130.17,129.91,129.99,31233.0,119.6923,119.8857,119.6463,119.72,31233.0
2021-09-29 15:10:00,130.0,130.07,129.97,130.07,29555.0,119.7292,119.7936,119.7015,119.7936,29555.0
2021-09-29 15:15:00,130.07,130.08,129.89,129.91,22903.0,119.7936,119.8028,119.6279,119.6463,22903.0
2021-09-29 15:20:00,129.91,129.94,129.79,129.82,29181.0,119.6463,119.6739,119.5358,119.5634,29181.0
2021-09-29 15:25:00,129.81,129.85,129.67,129.67,35217.0,119.5542,119.591,119.4252,119.4252,35217.0
2021-09-29 15:30:00,129.68,129.69,129.5,129.65,58112.0,119.4344,119.4437,119.2687,119.4068,58112.0
2021-09-29 15:35:00,129.66,129.7,129.46,129.49,42094.0,119.416,119.4529,119.2318,119.2595,42094.0
2021-09-29 15:40:00,129.5,129.51,129.32,129.39,60273.0,119.2687,119.2779,119.1029,119.1674,60273.0
2021-09-29 15:45:00,129.38,129.54,129.37,129.43,51974.0,119.1581,119.3055,119.1489,119.2042,51974.0
2021-09-29 15:50:00,129.45,129.46,129.22,129.27,81320.0,119.2226,119.2318,119.0108,119.0568,81320.0
2021-09-29 15:55:00,129.25,129.29,129.11,129.28,241307.0,119.0384,119.0753,118.9095,119.066,241307.0
2021-09-30 09:30:00,130.54,130.96,130.21,130.71,129714.0,120.2265,120.6133,119.9226,120.3831,129714.0
2021-09-30 09:35:00,130.67,130.97,130.61,130.82,73230.0,120.3462,120.6225,120.291,120.4844,73230.0
2021-09-30 09:40:00,130.84,130.89,130.47,130.59,48174.0,120.5028,120.5488,120.162,120.2726,48174.0
2021-09-30 09:45:00,130.62,130.88,130.42,130.88,58278.0,120.3002,120.5396,120.116,120.5396,58278.0
2021-09-30 09:50:00,130.89,131.08,130.64,130.78,87213.0,120.5488,120.7238,120.3186,120.4475,87213.0
2021-09-30 09:55:00,130.76,130.91,130.5,130.58,38460.0,120.4291,120.5673,120.1897,120.2633,38460.0
2021-09-30 10:00:00,130.58,130.95,130.5,130.87,42491.0,120.2633,120.6041,120.1897,120.5304,42491.0
2021-09-30 10:05:00,130.85,130.88,130.26,130.62,61091.0,120.512,120.5396,119.9686,120.3002,61091.0
2021-09-30 10:10:00,130.64,130.76,130.4,130.4,37259.0,120.3186,120.4291,120.0976,120.0976,37259.0
2021-09-30 10:15:00,130.33,130.66,130.32,130.43,43433.0,120.0331,120.337,120.0239,120.1252,43433.0
2021-09-30 10:20:00,130.43,130.55,129.93,129.94,38721.0,120.1252,120.2357,119.6647,119.6739,38721.0
2021-09-30 10:25:00,129.91,130.19,129.91,130.0,38128.0,119.6463,119.9042,119.6463,119.7292,38128.0
2021-09-30 10:30:00,129.99,130.11,129.67,129.97,40251.0,119.72,119.8305,119.4252,119.7015,40251.0
2021-09-30 10:35:00,130.0,130.16,129.92,130.09,39645.0,119.7292,119.8765,119.6555,119.8121,39645.0
2021-09-30 10:40:00,130.07,130.23,129.8,130.11,45533.0,119.7936,119.941,119.545,119.8305,45533.0
2021-09-30 10:45:00,130.09,130.15,129.94,130.03,20041.0,119.8121,119.8673,119.6739,119.7568,20041.0
2021-09-30 10:50:00,130.02,130.27,129.85,130.04,40156.0,119.7476,119.9778,119.591,119.766,40156.0
2021-09-30 10:55:00,130.03,130.05,129.81,129.91,28479.0,119.7568,119.7752,119.5542,119.6463,28479.0
2021-09-30 11:00:00,129.88,130.04,129.73,130.03,35230.0,119.6186,119.766,119.4805,119.7568,35230.0
2021-09-30 11:05:00,130.04,130.22,129.98,130.21,22153.0,119.766,119.9318,119.7107,119.9226,22153.0
2021-09-30 11:10:00,130.2,130.27,130.06,130.08,35302.0,119.9134,119.9778,119.7844,119.8028,35302.0
2021-09-30 11:15:00,130.11,130.4,130.08,130.31,46420.0,119.8305,120.0976,119.8028,120.0147,46420.0
2021-09-30 11:20:00,130.35,130.35,130.09,130.09,45057.0,120.0515,120.0515,119.8121,119.8121,45057.0
2021-09-30 11:25:00,130.12,130.17,130.01,130.11,34325.0,119.8397,119.8857,119.7384,119.8305,34325.0
2021-09-30 11:30:00,130.16,130.16,129.77,129.78,25030.0,119.8765,119.8765,119.5173,119.5265,25030.0
2021-09-30 11:35:00,129.78,129.78,129.45,129.5,52182.0,119.5265,119.5265,119.2226,119.2687,52182.0
2021-09-30 11:40:00,129.49,129.49,129.3,129.39,33664.0,119.2595,119.2595,119.0845,119.1674,33664.0
2021-09-30 11:45:00,129.4,129.45,129.1,129.15,26574.0,119.1766,119.2226,118.9003,118.9463,26574.0
2021-09-30 11:50:00,129.2,129.3,129.02,129.24,32425.0,118.9924,119.0845,118.8266,119.0292,32425.0
2021-09-30 11:55:00,129.22,129.34,129.1,129.31,31163.0,119.0108,119.1213,118.9003,119.0937,31163.0
2021-09-30 12:00:00,129.26,129.38,129.21,129.29,27499.0,119.0476,119.1581,119.0016,119.0753,27499.0
2021-09-30 12:05:00,129.29,129.34,128.98,129.02,121531.0,119.0753,119.1213,118.7898,118.8266,121531.0
2021-09-30 12:10:00,129.03,129.21,128.93,129.13,71629.0,118.8358,119.0016,118.7437,118.9279,71629.0
2021-09-30 12:15:00,129.1,129.27,129.07,129.16,29095.0,118.9003,119.0568,118.8726,118.9555,29095.0
2021-09-30 12:20:00,129.16,129.32,128.92,128.96,44393.0,118.9555,119.1029,118.7345,118.7713,44393.0
2021-09-30 12:25:00,128.97,129.09,128.83,128.85,37109.0,118.7805,118.8911,118.6516,118.67,37109.0
2021-09-30 12:30:00,128.84,129.03,128.69,129.03,71393.0,118.6608,118.8358,118.5227,118.8358,71393.0
2021-09-30 12:35:00,129.02,129.18,128.88,129.12,33294.0,118.8266,118.974,118.6977,118.9187,33294.0
2021-09-30 12:40:00,129.11,129.26,129.01,129.09,33354.0,118.9095,119.0476,118.8174,118.8911,33354.0
2021-09-30 12:45:00,129.13,129.28,128.99,129.24,32647.0,118.9279,119.066,118.799,119.0292,32647.0
2021-09-30 12:50:00,129.23,129.39,129.19,129.35,42461.0,119.02,119.1674,118.9832,119.1305,42461.0
2021-09-30 12:55:00,129.37,129.38,129.15,129.26,37806.0,119.1489,119.1581,118.9463,119.0476,37806.0
2021-09-30 13:00:00,129.29,129.37,129.15,129.37,31055.0,119.0753,119.1489,118.9463,119.1489,31055.0
2021-09-30 13:05:00,129.35,129.56,129.31,129.52,37986.0,119.1305,119.3239,119.0937,119.2871,37986.0
2021-09-30 13:10:00,129.51,129.61,129.46,129.46,29185.0,119.2779,119.37,119.2318,119.2318,29185.0
2021-09-30 13:15:00,129.5,129.64,129.38,129.56,32495.0,119.2687,119.3976,119.1581,119.3239,32495.0
2021-09-30 13:20:00,129.57,129.57,129.3,129.33,16598.0,119.3331,119.3331,119.0845,119.1121,16598.0
2021-09-30 13:25:00,129.35,129.4,129.23,129.24,28237.0,119.1305,119.1766,119.02,119.0292,28237.0
2021-09-30 13:30:00,129.25,129.27,129.12,129.16,18115.0,119.0384,119.0568,118.9187,118.9555,18115.0
2021-09-30 13:35:00,129.17,129.42,129.05,129.4,25163.0,118.9647,119.195,118.8542,119.1766,25163.0
2021-09-30 13:40:00,129.37,129.44,129.19,129.22,21712.0,119.1489,119.2134,118.9832,119.0108,21712.0
2021-09-30 13:45:00,129.24,129.34,129.08,129.2,27911.0,119.0292,119.1213,118.8819,118.9924,27911.0
2021-09-30 13:50:00,129.2,129.45,129.17,129.41,15959.0,118.9924,119.2226,118.9647,119.1858,15959.0
2021-09-30 13:55:00,129.39,129.42,129.3,129.38,15699.0,119.1674,119.195,119.0845,119.1581,15699.0
2021-09-30 14:00:00,129.39,129.59,129.33,129.56,42871.0,119.1674,119.3516,119.1121,119.3239,42871.0
2021-09-30 14:05:00,129.57,129.8,129.56,129.76,31064.0,119.3331,119.545,119.3239,119.5081,31064.0
2021-09-30 14:10:00,129.78,129.8,129.66,129.68,26984.0,119.5265,119.545,119.416,119.4344,26984.0
2021-09-30 14:15:00,129.68,129.68,129.46,129.47,27122.0,119.4344,119.4344,119.2318,119.241,27122.0
2021-09-30 14:20:00,129.49,129.62,129.49,129.58,41928.0,119.2595,119.3792,119.2595,119.3423,41928.0
2021-09-30 14:25:00,129.57,129.74,129.48,129.71,32376.0,119.3331,119.4897,119.2502,119.4621,32376.0
2021-09-30 14:30:00,129.71,129.87,129.63,129.87,34516.0,119.4621,119.6094,119.3884,119.6094,34516.0
2021-09-30 14:35:00,129.84,129.86,129.63,129.69,31658.0,119.5818,119.6002,119.3884,119.4437,31658.0
2021-09-30 14:40:00,129.7,129.96,129.69,129.87,49609.0,119.4529,119.6923,119.4437,119.6094,49609.0
2021-09-30 14:45:00,129.87,129.95,129.77,129.91,28737.0,119.6094,119.6831,119.5173,119.6463,28737.0
2021-09-30 14:50:00,129.92,130.05,129.73,129.73,50408.0,119.6555,119.7752,119.4805,119.4805,50408.0
2021-09-30 14:55:00,129.76,129.85,129.71,129.79,52283.0,119.5081,119.591,119.4621,119.5358,52283.0
2021-09-30 15:00:00,129.8,129.91,129.7,129.8,67033.0,119.545,119.6463,119.4529,119.545,67033.0
2021-09-30 15:05:00,129.82,129.99,129.82,129.91,48383.0,119.5634,119.72,119.5634,119.6463,48383.0
2021-09-30 15:10:00,129.92,130.13,129.91,130.06,80827.0,119.6555,119.8489,119.6463,119.7844,80827.0
2021-09-30 15:15:00,130.08,130.25,130.03,130.15,69069.0,119.8028,119.9594,119.7568,119.8673,69069.0
2021-09-30 15:20:00,130.14,130.14,129.88,129.93,56758.0,119.8581,119.8581,119.6186,119.6647,56758.0
2021-09-30 15:25:00,129.93,130.0,129.77,129.79,29648.0,119.6647,119.7292,119.5173,119.5358,29648.0
2021-09-30 15:30:00,129.77,130.11,129.77,130.05,58083.0,119.5173,119.8305,119.5173,119.7752,58083.0
2021-09-30 15:35:00,130.05,130.05,129.78,129.8,97309.0,119.7752,119.7752,119.5265,119.545,97309.0
2021-09-30 15:40:00,129.8,129.92,129.63,129.68,119791.0,119.545,119.6555,119.3884,119.4344,119791.0
2021-09-30 15:45:00,129.69,129.69,129.37,129.4,96861.0,119.4437,119.4437,119.1489,119.1766,96861.0
2021-09-30 15:50:00,129.39,129.48,129.07,129.31,146962.0,119.1674,119.2502,118.8726,119.0937,146962.0
2021-09-30 15:55:00,129.26,129.4,128.98,128.99,332744.0,119.0476,119.1766,118.7898,118.799,332744.0
2021-10-01 09:30:00,129.73,130.02,128.43,128.51,175625.0,119.4805,119.7476,118.2832,118.3569,175625.0
2021-10-01 09:35:00,128.51,128.66,127.64,127.74,163287.0,118.3569,118.495,117.5556,117.6477,163287.0
2021-10-01 09:40:00,127.77,127.89,127.45,127.58,172405.0,117.6753,117.7859,117.3806,117.5004,172405.0
2021-10-01 09:45:00,127.56,127.8,127.42,127.6,70961.0,117.4819,117.703,117.353,117.5188,70961.0
2021-10-01 09:50:00,127.58,127.74,127.35,127.5,71654.0,117.5004,117.6477,117.2885,117.4267,71654.0
2021-10-01 09:55:00,127.48,127.48,127.13,127.32,111758.0,117.4083,117.4083,117.0859,117.2609,111758.0
2021-10-01 10:00:00,127.34,127.5,127.15,127.43,80131.0,117.2793,117.4267,117.1043,117.3622,80131.0
2021-10-01 10:05:00,127.46,127.75,127.31,127.45,47887.0,117.3898,117.6569,117.2517,117.3806,47887.0
2021-10-01 10:10:00,127.49,127.55,127.19,127.26,42614.0,117.4175,117.4727,117.1412,117.2056,42614.0
2021-10-01 10:15:00,127.26,127.26,126.94,127.01,81188.0,117.2056,117.2056,116.9109,116.9754,81188.0
2021-10-01 10:20:00,126.95,127.06,126.63,126.68,65139.0,116.9201,117.0214,116.6254,116.6715,65139.0
2021-10-01 10:25:00,126.69,126.81,126.5,126.54,56186.0,116.6807,116.7912,116.5057,116.5425,56186.0
2021-10-01 10:30:00,126.51,126.92,126.47,126.88,40775.0,116.5149,116.8925,116.4781,116.8557,40775.0
2021-10-01 10:35:00,126.89,126.98,126.67,126.73,45856.0,116.8649,116.9478,116.6623,116.7175,45856.0
2021-10-01 10:40:00,126.72,127.13,126.61,126.61,47571.0,116.7083,117.0859,116.607,116.607,47571.0
2021-10-01 10:45:00,126.6,126.97,126.58,126.87,72564.0,116.5978,116.9386,116.5794,116.8465,72564.0
2021-10-01 10:50:00,126.88,126.96,126.75,126.77,66070.0,116.8557,116.9293,116.7359,116.7544,66070.0
2021-10-01 10:55:00,126.77,127.21,126.75,127.14,56936.0,116.7544,117.1596,116.7359,117.0951,56936.0
2021-10-01 11:00:00,127.15,127.35,127.15,127.27,93325.0,117.1043,117.2885,117.1043,117.2149,93325.0
2021-10-01 11:05:00,127.29,127.41,126.98,126.98,57455.0,117.2333,117.3438,116.9478,116.9478,57455.0
2021-10-01 11:10:00,127.0,127.59,126.88,127.52,68884.0,116.9662,117.5096,116.8557,117.4451,68884.0
2021-10-01 11:15:00,127.51,127.68,127.43,127.68,29535.0,117.4359,117.5925,117.3622,117.5925,29535.0
2021-10-01 11:20:00,127.69,127.85,127.55,127.81,50656.0,117.6017,117.749,117.4727,117.7122,50656.0
2021-10-01 11:25:00,127.81,127.84,127.59,127.7,36581.0,117.7122,117.7398,117.5096,117.6109,36581.0
2021-10-01 11:30:00,127.7,127.84,127.57,127.81,31576.0,117.6109,117.7398,117.4912,117.7122,31576.0
2021-10-01 11:35:00,127.82,127.93,127.68,127.85,30576.0,117.7214,117.8227,117.5925,117.749,30576.0
2021-10-01 11:40:00,127.84,128.08,127.68,128.01,32947.0,117.7398,117.9609,117.5925,117.8964,32947.0
2021-10-01 11:45:00,128.05,128.08,127.79,127.85,25237.0,117.9332,117.9609,117.6938,117.749,25237.0
2021-10-01 11:50:00,127.83,127.98,127.73,127.91,19421.0,117.7306,117.8688,117.6385,117.8043,19421.0
2021-10-01 11:55:00,127.91,127.99,127.8,127.99,21888.0,117.8043,117.878,117.703,117.878,21888.0
2021-10-01 12:00:00,127.99,128.06,127.67,127.74,36145.0,117.878,117.9424,117.5833,117.6477,36145.0
2021-10-01 12:05:00,127.79,127.96,127.76,127.89,21265.0,117.6938,117.8503,117.6661,117.7859,21265.0
2021-10-01 12:10:00,127.89,127.89,127.52,127.52,35153.0,117.7859,117.7859,117.4451,117.4451,35153.0
2021-10-01 12:15:00,127.5,127.58,127.42,127.55,21946.0,117.4267,117.5004,117.353,117.4727,21946.0
2021-10-01 12:20:00,127.54,127.8,127.53,127.69,23062.0,117.4635,117.703,117.4543,117.6017,23062.0
2021-10-01 12:25:00,127.71,127.8,127.62,127.77,19447.0,117.6201,117.703,117.5372,117.6753,19447.0
2021-10-01 12:30:00,127.76,127.95,127.75,127.86,21097.0,117.6661,117.8411,117.6569,117.7582,21097.0
2021-10-01 12:35:00,127.88,128.04,127.81,127.82,37754.0,117.7767,117.924,117.7122,117.7214,37754.0
2021-10-01 12:40:00,127.89,127.93,127.78,127.89,14517.0,117.7859,117.8227,117.6846,117.7859,14517.0
2021-10-01 12:45:00,127.9,128.01,127.85,127.89,24160.0,117.7951,117.8964,117.749,117.7859,24160.0
2021-10-01 12:50:00,127.92,127.92,127.59,127.74,36508.0,117.8135,117.8135,117.5096,117.6477,36508.0
2021-10-01 12:55:00,127.77,127.78,127.62,127.66,16702.0,117.6753,117.6846,117.5372,117.574,16702.0
2021-10-01 13:00:00,127.68,127.81,127.55,127.7,18046.0,117.5925,117.7122,117.4727,117.6109,18046.0
2021-10-01 13:05:00,127.7,127.97,127.67,127.97,23828.0,117.6109,117.8595,117.5833,117.8595,23828.0
2021-10-01 13:10:00,127.98,128.01,127.88,127.96,31848.0,117.8688,117.8964,117.7767,117.8503,31848.0
2021-10-01 13:15:00,127.98,128.06,127.92,128.0,31791.0,117.8688,117.9424,117.8135,117.8872,31791.0
2021-10-01 13:20:00,128.0,128.2,127.98,128.15,18654.0,117.8872,118.0714,117.8688,118.0253,18654.0
2021-10-01 13:25:00,128.14,128.16,128.03,128.06,19829.0,118.0161,118.0345,117.9148,117.9424,19829.0
2021-10-01 13:30:00,128.08,128.32,128.03,128.31,41261.0,117.9609,118.1819,117.9148,118.1727,41261.0
2021-10-01 13:35:00,128.3,128.37,128.21,128.28,26887.0,118.1635,118.2279,118.0806,118.1451,26887.0
2021-10-01 13:40:00,128.28,128.4,128.28,128.37,29101.0,118.1451,118.2556,118.1451,118.2279,29101.0
2021-10-01 13:45:00,128.38,128.66,128.32,128.64,35812.0,118.2372,118.495,118.1819,118.4766,35812.0
2021-10-01 13:50:00,128.64,128.69,128.49,128.68,41739.0,118.4766,118.5227,118.3385,118.5135,41739.0
2021-10-01 13:55:00,128.68,128.68,128.4,128.45,30610.0,118.5135,118.5135,118.2556,118.3016,30610.0
2021-10-01 14:00:00,128.48,128.71,128.47,128.66,26235.0,118.3293,118.5411,118.32,118.495,26235.0
2021-10-01 14:05:00,128.72,128.82,128.69,128.71,21061.0,118.5503,118.6424,118.5227,118.5411,21061.0
2021-10-01 14:10:00,128.73,128.76,128.57,128.64,26908.0,118.5595,118.5871,118.4121,118.4766,26908.0
2021-10-01 14:15:00,128.68,128.83,128.65,128.81,37405.0,118.5135,118.6516,118.4858,118.6332,37405.0
2021-10-01 14:20:00,128.8,128.85,128.76,128.79,22616.0,118.624,118.67,118.5871,118.6148,22616.0
2021-10-01 14:25:00,128.8,128.92,128.77,128.82,28434.0,118.624,118.7345,118.5963,118.6424,28434.0
2021-10-01 14:30:00,128.8,128.88,128.73,128.8,22355.0,118.624,118.6977,118.5595,118.624,22355.0
2021-10-01 14:35:00,128.8,128.93,128.77,128.9,29966.0,118.624,118.7437,118.5963,118.7161,29966.0
2021-10-01 14:40:00,128.9,129.03,128.78,128.8,43313.0,118.7161,118.8358,118.6056,118.624,43313.0
2021-10-01 14:45:00,128.8,128.81,128.74,128.76,22341.0,118.624,118.6332,118.5687,118.5871,22341.0
2021-10-01 14:50:00,128.78,128.93,128.7,128.85,43202.0,118.6056,118.7437,118.5319,118.67,43202.0
2021-10-01 14:55:00,128.85,128.9,128.6,128.63,70251.0,118.67,118.7161,118.4398,118.4674,70251.0
2021-10-01 15:00:00,128.63,128.76,128.62,128.69,49998.0,118.4674,118.5871,118.4582,118.5227,49998.0
2021-10-01 15:05:00,128.69,128.72,128.61,128.64,47844.0,118.5227,118.5503,118.449,118.4766,47844.0
2021-10-01 15:10:00,128.64,128.82,128.64,128.79,77733.0,118.4766,118.6424,118.4766,118.6148,77733.0
2021-10-01 15:15:00,128.79,128.87,128.51,128.56,41774.0,118.6148,118.6884,118.3569,118.4029,41774.0
2021-10-01 15:20:00,128.58,128.66,128.48,128.5,30374.0,118.4214,118.495,118.3293,118.3477,30374.0
2021-10-01 15:25:00,128.51,128.55,128.41,128.52,30069.0,118.3569,118.3937,118.2648,118.3661,30069.0
2021-10-01 15:30:00,128.51,128.73,128.44,128.73,31769.0,118.3569,118.5595,118.2924,118.5595,31769.0
2021-10-01 15:35:00,128.74,128.85,128.62,128.65,61284.0,118.5687,118.67,118.4582,118.4858,61284.0
2021-10-01 15:40:00,128.66,128.71,128.57,128.64,42141.0,118.495,118.5411,118.4121,118.4766,42141.0
2021-10-01 15:45:00,128.64,128.73,128.5,128.57,52199.0,118.4766,118.5595,118.3477,118.4121,52199.0
2021-10-01 15:50:00,128.58,129.0,128.58,128.89,107931.0,118.4214,118.8082,118.4214,118.7069,107931.0
2021-10-01 15:55:00,128.87,128.95,128.51,128.66,449553.0,118.6884,118.7621,118.3569,118.495,449553.0
2021-10-04 09:30:00,128.81,129.79,128.64,128.65,250460.0,118.6332,119.5358,118.4766,118.4858,250460.0
2021-10-04 09:35:00,128.65,128.81,128.12,128.27,141619.0,118.4858,118.6332,117.9977,118.1358,141619.0
2021-10-04 09:40:00,128.23,128.34,127.27,127.39,105518.0,118.099,118.2003,117.2149,117.3254,105518.0
2021-10-04 09:45:00,127.35,127.42,126.88,127.12,190309.0,117.2885,117.353,116.8557,117.0767,190309.0
2021-10-04 09:50:00,127.11,127.38,126.9,127.23,75199.0,117.0675,117.3162,116.8741,117.178,75199.0
2021-10-04 09:55:00,127.21,127.44,127.16,127.23,71922.0,117.1596,117.3714,117.1135,117.178,71922.0
2021-10-04 10:00:00,127.2,127.44,126.95,127.23,92566.0,117.1504,117.3714,116.9201,117.178,92566.0
2021-10-04 10:05:00,127.23,127.41,127.15,127.21,52262.0,117.178,117.3438,117.1043,117.1596,52262.0
2021-10-04 10:10:00,127.21,127.3,127.11,127.2,25219.0,117.1596,117.2425,117.0675,117.1504,25219.0
2021-10-04 10:15:00,127.21,127.35,126.92,126.94,56276.0,117.1596,117.2885,116.8925,116.9109,56276.0
2021-10-04 10:20:00,126.96,127.08,126.81,126.93,51587.0,116.9293,117.0399,116.7912,116.9017,51587.0
2021-10-04 10:25:00,126.95,127.05,126.83,126.93,41084.0,116.9201,117.0122,116.8096,116.9017,41084.0
2021-10-04 10:30:00,126.91,126.96,126.64,126.65,58048.0,116.8833,116.9293,116.6346,116.6438,58048.0
2021-10-04 10:35:00,126.63,126.69,126.39,126.54,71475.0,116.6254,116.6807,116.4044,116.5425,71475.0
2021-10-04 10:40:00,126.53,126.67,126.52,126.59,43064.0,116.5333,116.6623,116.5241,116.5886,43064.0
2021-10-04 10:45:00,126.53,126.65,126.46,126.5,26972.0,116.5333,116.6438,116.4688,116.5057,26972.0
2021-10-04 10:50:00,126.52,126.69,126.3,126.31,82415.0,116.5241,116.6807,116.3215,116.3307,82415.0
2021-10-04 10:55:00,126.29,126.59,126.27,126.59,51011.0,116.3123,116.5886,116.2939,116.5886,51011.0
2021-10-04 11:00:00,126.57,126.65,126.3,126.44,56130.0,116.5702,116.6438,116.3215,116.4504,56130.0
2021-10-04 11:05:00,126.42,126.76,126.35,126.72,78459.0,116.432,116.7451,116.3675,116.7083,78459.0
2021-10-04 11:10:00,126.68,126.89,126.62,126.85,47582.0,116.6715,116.8649,116.6162,116.828,47582.0
2021-10-04 11:15:00,126.8,126.95,126.6,126.95,68346.0,116.782,116.9201,116.5978,116.9201,68346.0
2021-10-04 11:20:00,126.95,126.99,126.74,126.81,113560.0,116.9201,116.957,116.7267,116.7912,113560.0
2021-10-04 11:25:00,126.8,127.06,126.73,127.0,63018.0,116.782,117.0214,116.7175,116.9662,63018.0
2021-10-04 11:30:00,127.0,127.05,126.77,126.81,71578.0,116.9662,117.0122,116.7544,116.7912,71578.0
2021-10-04 11:35:00,126.82,126.94,126.38,126.42,47751.0,116.8004,116.9109,116.3952,116.432,47751.0
2021-10-04 11:40:00,126.36,126.54,126.27,126.5,80054.0,116.3767,116.5425,116.2939,116.5057,80054.0
2021-10-04 11:45:00,126.51,126.64,126.42,126.48,47325.0,116.5149,116.6346,116.432,116.4873,47325.0
2021-10-04 11:50:00,126.47,126.71,126.38,126.71,67145.0,116.4781,116.6991,116.3952,116.6991,67145.0
2021-10-04 11:55:00,126.69,127.03,126.58,127.0,68495.0,116.6807,116.9938,116.5794,116.9662,68495.0
2021-10-04 12:00:00,126.99,127.02,126.82,126.87,55898.0,116.957,116.9846,116.8004,116.8465,55898.0
2021-10-04 12:05:00,126.87,127.11,126.87,127.05,42015.0,116.8465,117.0675,116.8465,117.0122,42015.0
2021-10-04 12:10:00,127.04,127.32,126.98,127.28,50872.0,117.003,117.2609,116.9478,117.2241,50872.0
2021-10-04 12:15:00,127.26,127.29,127.13,127.16,31682.0,117.2056,117.2333,117.0859,117.1135,31682.0
2021-10-04 12:20:00,127.11,127.14,126.87,126.88,41138.0,117.0675,117.0951,116.8465,116.8557,41138.0
2021-10-04 12:25:00,126.88,126.93,126.74,126.76,31801.0,116.8557,116.9017,116.7267,116.7451,31801.0
2021-10-04 12:30:00,126.74,126.83,126.65,126.76,31780.0,116.7267,116.8096,116.6438,116.7451,31780.0
2021-10-04 12:35:00,126.74,126.77,126.48,126.53,42135.0,116.7267,116.7544,116.4873,116.5333,42135.0
2021-10-04 12:40:00,126.53,126.53,126.35,126.42,40913.0,116.5333,116.5333,116.3675,116.432,40913.0
2021-10-04 12:45:00,126.41,126.49,126.32,126.48,30069.0,116.4228,116.4965,116.3399,116.4873,30069.0
2021-10-04 12:50:00,126.48,126.49,126.26,126.41,36082.0,116.4873,116.4965,116.2846,116.4228,36082.0
2021-10-04 12:55:00,126.4,126.5,126.35,126.36,20755.0,116.4136,116.5057,116.3675,116.3767,20755.0
2021-10-04 13:00:00,126.35,126.38,126.05,126.05,43783.0,116.3675,116.3952,116.0912,116.0912,43783.0
2021-10-04 13:05:00,126.06,126.48,126.03,126.47,32912.0,116.1005,116.4873,116.0728,116.4781,32912.0
2021-10-04 13:10:00,126.45,126.7,126.43,126.6,33973.0,116.4596,116.6899,116.4412,116.5978,33973.0
2021-10-04 13:15:00,126.6,126.62,126.34,126.34,29949.0,116.5978,116.6162,116.3583,116.3583,29949.0
2021-10-04 13:20:00,126.35,126.36,126.16,126.32,30930.0,116.3675,116.3767,116.1925,116.3399,30930.0
2021-10-04 13:25:00,126.29,126.32,126.09,126.16,39376.0,116.3123,116.3399,116.1281,116.1925,39376.0
2021-10-04 13:30:00,126.11,126.37,126.11,126.31,43884.0,116.1465,116.386,116.1465,116.3307,43884.0
2021-10-04 13:35:00,126.31,126.43,126.18,126.42,56305.0,116.3307,116.4412,116.211,116.432,56305.0
2021-10-04 13:40:00,126.41,126.41,126.22,126.27,27246.0,116.4228,116.4228,116.2478,116.2939,27246.0
2021-10-04 13:45:00,126.27,126.53,126.26,126.51,25518.0,116.2939,116.5333,116.2846,116.5149,25518.0
2021-10-04 13:50:00,126.5,126.55,126.34,126.46,24221.0,116.5057,116.5517,116.3583,116.4688,24221.0
2021-10-04 13:55:00,126.47,126.47,126.17,126.2,102309.0,116.4781,116.4781,116.2018,116.2294,102309.0
2021-10-04 14:00:00,126.21,126.46,126.21,126.43,52112.0,116.2386,116.4688,116.2386,116.4412,52112.0
2021-10-04 14:05:00,126.46,126.49,126.32,126.39,47439.0,116.4688,116.4965,116.3399,116.4044,47439.0
2021-10-04 14:10:00,126.39,126.45,126.17,126.24,44618.0,116.4044,116.4596,116.2018,116.2662,44618.0
2021-10-04 14:15:00,126.23,126.48,126.2,126.45,30222.0,116.257,116.4873,116.2294,116.4596,30222.0
2021-10-04 14:20:00,126.42,126.56,126.35,126.41,49076.0,116.432,116.5609,116.3675,116.4228,49076.0
2021-10-04 14:25:00,126.39,126.39,126.15,126.21,31285.0,116.4044,116.4044,116.1833,116.2386,31285.0
2021-10-04 14:30:00,126.2,126.34,126.17,126.29,47759.0,116.2294,116.3583,116.2018,116.3123,47759.0
2021-10-04 14:35:00,126.25,126.38,126.16,126.34,34521.0,116.2754,116.3952,116.1925,116.3583,34521.0
2021-10-04 14:40:00,126.33,126.43,126.26,126.39,84838.0,116.3491,116.4412,116.2846,116.4044,84838.0
2021-10-04 14:45:00,126.38,126.66,126.33,126.66,33489.0,116.3952,116.653,116.3491,116.653,33489.0
2021-10-04 14:50:00,126.65,126.66,126.47,126.5,46224.0,116.6438,116.653,116.4781,116.5057,46224.0
2021-10-04 14:55:00,126.51,126.54,126.36,126.42,37352.0,116.5149,116.5425,116.3767,116.432,37352.0
2021-10-04 15:00:00,126.44,126.77,126.39,126.76,61017.0,116.4504,116.7544,116.4044,116.7451,61017.0
2021-10-04 15:05:00,126.75,126.9,126.68,126.7,30851.0,116.7359,116.8741,116.6715,116.6899,30851.0
2021-10-04 15:10:00,126.7,126.71,126.42,126.44,53201.0,116.6899,116.6991,116.432,116.4504,53201.0
2021-10-04 15:15:00,126.46,126.54,126.21,126.23,35263.0,116.4688,116.5425,116.2386,116.257,35263.0
2021-10-04 15:20:00,126.23,126.26,126.07,126.14,58079.0,116.257,116.2846,116.1097,116.1741,58079.0
2021-10-04 15:25:00,126.15,126.21,126.01,126.03,106871.0,116.1833,116.2386,116.0544,116.0728,106871.0
2021-10-04 15:30:00,126.02,126.09,125.93,126.03,132153.0,116.0636,116.1281,115.9807,116.0728,132153.0
2021-10-04 15:35:00,126.02,126.1,125.92,126.03,110699.0,116.0636,116.1373,115.9715,116.0728,110699.0
2021-10-04 15:40:00,126.06,126.52,126.01,126.51,198513.0,116.1005,116.5241,116.0544,116.5149,198513.0
2021-10-04 15:45:00,126.52,126.63,126.43,126.6,194251.0,116.5241,116.6254,116.4412,116.5978,194251.0
2021-10-04 15:50:00,126.59,126.6,126.33,126.54,230975.0,116.5886,116.5978,116.3491,116.5425,230975.0
2021-10-04 15:55:00,126.52,126.81,126.51,126.68,440183.0,116.5241,116.7912,116.5149,116.6715,440183.0
2021-10-05 09:30:00,126.1,126.45,125.69,125.96,310789.0,116.1373,116.4596,115.7597,116.0084,310789.0
2021-10-05 09:35:00,126.02,126.65,125.92,126.36,89684.0,116.0636,116.6438,115.9715,116.3767,89684.0
2021-10-05 09:40:00,126.41,126.72,126.31,126.51,96404.0,116.4228,116.7083,116.3307,116.5149,96404.0
2021-10-05 09:45:00,126.54,126.69,126.31,126.56,94278.0,116.5425,116.6807,116.3307,116.5609,94278.0
2021-10-05 09:50:00,126.57,126.61,126.0,126.05,63212.0,116.5702,116.607,116.0452,116.0912,63212.0
2021-10-05 09:55:00,126.05,126.18,125.76,125.83,102466.0,116.0912,116.211,115.8242,115.8886,102466.0
2021-10-05 10:00:00,125.84,125.93,125.69,125.82,126522.0,115.8978,115.9807,115.7597,115.8794,126522.0
2021-10-05 10:05:00,125.81,126.12,125.72,126.12,97061.0,115.8702,116.1557,115.7873,116.1557,97061.0
2021-10-05 10:10:00,126.12,126.25,125.98,126.12,133234.0,116.1557,116.2754,116.0268,116.1557,133234.0
2021-10-05 10:15:00,126.1,126.31,126.05,126.18,121991.0,116.1373,116.3307,116.0912,116.211,121991.0
2021-10-05 10:20:00,126.21,126.39,126.1,126.24,130890.0,116.2386,116.4044,116.1373,116.2662,130890.0
2021-10-05 10:25:00,126.24,126.56,126.23,126.48,110690.0,116.2662,116.5609,116.257,116.4873,110690.0
2021-10-05 10:30:00,126.49,126.83,126.49,126.63,139451.0,116.4965,116.8096,116.4965,116.6254,139451.0
2021-10-05 10:35:00,126.62,126.68,126.3,126.32,68814.0,116.6162,116.6715,116.3215,116.3399,68814.0
2021-10-05 10:40:00,126.36,126.78,126.36,126.72,77405.0,116.3767,116.7636,116.3767,116.7083,77405.0
2021-10-05 10:45:00,126.72,126.95,126.65,126.94,71773.0,116.7083,116.9201,116.6438,116.9109,71773.0
2021-10-05 10:50:00,126.92,127.16,126.87,127.13,75957.0,116.8925,117.1135,116.8465,117.0859,75957.0
2021-10-05 10:55:00,127.15,127.23,127.09,127.19,66714.0,117.1043,117.178,117.0491,117.1412,66714.0
2021-10-05 11:00:00,127.15,127.27,127.12,127.2,52355.0,117.1043,117.2149,117.0767,117.1504,52355.0
2021-10-05 11:05:00,127.21,127.44,127.18,127.43,61664.0,117.1596,117.3714,117.132,117.3622,61664.0
2021-10-05 11:10:00,127.43,127.7,127.37,127.64,70200.0,117.3622,117.6109,117.307,117.5556,70200.0
2021-10-05 11:15:00,127.65,127.66,127.43,127.5,49232.0,117.5648,117.574,117.3622,117.4267,49232.0
2021-10-05 11:20:00,127.51,127.65,127.45,127.55,108591.0,117.4359,117.5648,117.3806,117.4727,108591.0
2021-10-05 11:25:00,127.54,127.58,127.42,127.5,85079.0,117.4635,117.5004,117.353,117.4267,85079.0
2021-10-05 11:30:00,127.5,127.57,127.44,127.49,88032.0,117.4267,117.4912,117.3714,117.4175,88032.0
2021-10-05 11:35:00,127.47,127.67,127.43,127.44,99691.0,117.3991,117.5833,117.3622,117.3714,99691.0
2021-10-05 11:40:00,127.43,127.43,127.16,127.16,55254.0,117.3622,117.3622,117.1135,117.1135,55254.0
2021-10-05 11:45:00,127.17,127.38,127.16,127.34,46711.0,117.1228,117.3162,117.1135,117.2793,46711.0
2021-10-05 11:50:00,127.33,127.44,127.33,127.36,56522.0,117.2701,117.3714,117.2701,117.2977,56522.0
2021-10-05 11:55:00,127.37,127.56,127.29,127.56,37109.0,117.307,117.4819,117.2333,117.4819,37109.0
2021-10-05 12:00:00,127.56,127.58,127.5,127.53,30563.0,117.4819,117.5004,117.4267,117.4543,30563.0
2021-10-05 12:05:00,127.54,127.76,127.52,127.74,46173.0,117.4635,117.6661,117.4451,117.6477,46173.0
2021-10-05 12:10:00,127.76,128.19,127.75,128.09,121189.0,117.6661,118.0622,117.6569,117.9701,121189.0
2021-10-05 12:15:00,128.09,128.17,127.97,128.03,85753.0,117.9701,118.0437,117.8595,117.9148,85753.0
2021-10-05 12:20:00,128.06,128.12,127.93,128.0,51194.0,117.9424,117.9977,117.8227,117.8872,51194.0
2021-10-05 12:25:00,128.01,128.11,127.86,127.87,43421.0,117.8964,117.9885,117.7582,117.7674,43421.0
2021-10-05 12:30:00,127.87,128.08,127.84,128.08,35886.0,117.7674,117.9609,117.7398,117.9609,35886.0
2021-10-05 12:35:00,128.08,128.09,127.96,128.03,25314.0,117.9609,117.9701,117.8503,117.9148,25314.0
2021-10-05 12:40:00,128.05,128.05,127.91,128.0,33502.0,117.9332,117.9332,117.8043,117.8872,33502.0
2021-10-05 12:45:00,128.0,128.23,128.0,128.17,62367.0,117.8872,118.099,117.8872,118.0437,62367.0
2021-10-05 12:50:00,128.17,128.28,128.15,128.19,29952.0,118.0437,118.1451,118.0253,118.0622,29952.0
2021-10-05 12:55:00,128.21,128.27,128.16,128.25,20805.0,118.0806,118.1358,118.0345,118.1174,20805.0
2021-10-05 13:00:00,128.26,128.26,128.1,128.18,22470.0,118.1266,118.1266,117.9793,118.053,22470.0
2021-10-05 13:05:00,128.17,128.26,128.14,128.23,23753.0,118.0437,118.1266,118.0161,118.099,23753.0
2021-10-05 13:10:00,128.23,128.29,128.16,128.19,21776.0,118.099,118.1543,118.0345,118.0622,21776.0
2021-10-05 13:15:00,128.19,128.38,128.14,128.35,51881.0,118.0622,118.2372,118.0161,118.2095,51881.0
2021-10-05 13:20:00,128.36,128.44,128.26,128.34,32799.0,118.2187,118.2924,118.1266,118.2003,32799.0
2021-10-05 13:25:00,128.33,128.43,128.29,128.33,57561.0,118.1911,118.2832,118.1543,118.1911,57561.0
2021-10-05 13:30:00,128.33,128.39,128.06,128.09,65982.0,118.1911,118.2464,117.9424,117.9701,65982.0
2021-10-05 13:35:00,128.09,128.14,127.98,128.14,36142.0,117.9701,118.0161,117.8688,118.0161,36142.0
2021-10-05 13:40:00,128.16,128.28,128.15,128.27,32235.0,118.0345,118.1451,118.0253,118.1358,32235.0
2021-10-05 13:45:00,128.28,128.4,128.25,128.34,51881.0,118.1451,118.2556,118.1174,118.2003,51881.0
2021-10-05 13:50:00,128.34,128.4,128.28,128.28,28643.0,118.2003,118.2556,118.1451,118.1451,28643.0
2021-10-05 13:55:00,128.29,128.38,128.27,128.37,55257.0,118.1543,118.2372,118.1358,118.2279,55257.0
2021-10-05 14:00:00,128.38,128.47,128.33,128.42,49937.0,118.2372,118.32,118.1911,118.274,49937.0
2021-10-05 14:05:00,128.44,128.44,128.25,128.38,39881.0,118.2924,118.2924,118.1174,118.2372,39881.0
2021-10-05 14:10:00,128.38,128.45,128.32,128.32,44611.0,118.2372,118.3016,118.1819,118.1819,44611.0
2021-10-05 14:15:00,128.33,128.4,128.32,128.36,26550.0,118.1911,118.2556,118.1819,118.2187,26550.0
2021-10-05 14:20:00,128.36,128.41,128.33,128.38,46421.0,118.2187,118.2648,118.1911,118.2372,46421.0
2021-10-05 14:25:00,128.39,128.51,128.36,128.49,75276.0,118.2464,118.3569,118.2187,118.3385,75276.0
2021-10-05 14:30:00,128.49,128.56,128.43,128.53,67888.0,118.3385,118.4029,118.2832,118.3753,67888.0
2021-10-05 14:35:00,128.55,128.65,128.49,128.65,265366.0,118.3937,118.4858,118.3385,118.4858,265366.0
2021-10-05 14:40:00,128.66,128.77,128.58,128.67,203226.0,118.495,118.5963,118.4214,118.5042,203226.0
2021-10-05 14:45:00,128.67,128.68,128.51,128.57,75358.0,118.5042,118.5135,118.3569,118.4121,75358.0
2021-10-05 14:50:00,128.57,128.6,128.49,128.49,24858.0,118.4121,118.4398,118.3385,118.3385,24858.0
2021-10-05 14:55:00,128.5,128.52,128.33,128.37,97417.0,118.3477,118.3661,118.1911,118.2279,97417.0
2021-10-05 15:00:00,128.38,128.38,128.24,128.26,47172.0,118.2372,118.2372,118.1082,118.1266,47172.0
2021-10-05 15:05:00,128.27,128.31,128.16,128.19,54083.0,118.1358,118.1727,118.0345,118.0622,54083.0
2021-10-05 15:10:00,128.17,128.19,128.06,128.18,67039.0,118.0437,118.0622,117.9424,118.053,67039.0
2021-10-05 15:15:00,128.17,128.24,128.09,128.24,35506.0,118.0437,118.1082,117.9701,118.1082,35506.0
2021-10-05 15:20:00,128.23,128.28,128.07,128.07,32372.0,118.099,118.1451,117.9516,117.9516,32372.0
2021-10-05 15:25:00,128.09,128.16,127.99,128.08,68856.0,117.9701,118.0345,117.878,117.9609,68856.0
2021-10-05 15:30:00,128.05,128.1,127.95,127.98,116392.0,117.9332,117.9793,117.8411,117.8688,116392.0
2021-10-05 15:35:00,127.97,128.06,127.92,127.96,94759.0,117.8595,117.9424,117.8135,117.8503,94759.0
2021-10-05 15:40:00,127.96,128.13,127.95,128.08,81054.0,117.8503,118.0069,117.8411,117.9609,81054.0
2021-10-05 15:45:00,128.08,128.09,127.97,127.99,133361.0,117.9609,117.9701,117.8595,117.878,133361.0
2021-10-05 15:50:00,128.0,128.06,127.7,127.77,219022.0,117.8872,117.9424,117.6109,117.6753,219022.0
2021-10-05 15:55:00,127.78,127.78,127.43,127.56,271612.0,117.6846,117.6846,117.3622,117.4819,271612.0
2021-10-06 09:30:00,126.55,127.25,126.16,127.23,187094.0,116.5517,117.1964,116.1925,117.178,187094.0
2021-10-06 09:35:00,127.22,127.85,127.22,127.65,110898.0,117.1688,117.749,117.1688,117.5648,110898.0
2021-10-06 09:40:00,127.75,128.05,127.44,127.47,70904.0,117.6569,117.9332,117.3714,117.3991,70904.0
2021-10-06 09:45:00,127.43,127.58,127.03,127.04,51097.0,117.3622,117.5004,116.9938,117.003,51097.0
2021-10-06 09:50:00,127.07,127.38,126.94,127.28,66330.0,117.0307,117.3162,116.9109,117.2241,66330.0
2021-10-06 09:55:00,127.25,127.27,126.65,126.79,59231.0,117.1964,117.2149,116.6438,116.7728,59231.0
2021-10-06 10:00:00,126.83,126.89,126.07,126.26,56558.0,116.8096,116.8649,116.1097,116.2846,56558.0
2021-10-06 10:05:00,126.23,126.55,126.17,126.5,70456.0,116.257,116.5517,116.2018,116.5057,70456.0
2021-10-06 10:10:00,126.48,126.99,126.2,126.95,75060.0,116.4873,116.957,116.2294,116.9201,75060.0
2021-10-06 10:15:00,126.92,127.0,126.71,126.75,30746.0,116.8925,116.9662,116.6991,116.7359,30746.0
2021-10-06 10:20:00,126.77,127.26,126.77,127.14,108890.0,116.7544,117.2056,116.7544,117.0951,108890.0
2021-10-06 10:25:00,127.13,127.21,126.87,127.07,53364.0,117.0859,117.1596,116.8465,117.0307,53364.0
2021-10-06 10:30:00,127.06,127.36,127.02,127.11,41923.0,117.0214,117.2977,116.9846,117.0675,41923.0
2021-10-06 10:35:00,127.16,127.23,126.98,127.15,35426.0,117.1135,117.178,116.9478,117.1043,35426.0
2021-10-06 10:40:00,127.17,127.19,126.94,126.96,35479.0,117.1228,117.1412,116.9109,116.9293,35479.0
2021-10-06 10:45:00,127.01,127.18,126.82,127.18,39580.0,116.9754,117.132,116.8004,117.132,39580.0
2021-10-06 10:50:00,127.19,127.2,126.92,127.04,39377.0,117.1412,117.1504,116.8925,117.003,39377.0
2021-10-06 10:55:00,127.05,127.06,126.71,126.87,36983.0,117.0122,117.0214,116.6991,116.8465,36983.0
2021-10-06 11:00:00,126.9,126.97,126.69,126.84,23899.0,116.8741,116.9386,116.6807,116.8188,23899.0
2021-10-06 11:05:00,126.78,126.84,126.66,126.83,20403.0,116.7636,116.8188,116.653,116.8096,20403.0
2021-10-06 11:10:00,126.81,126.82,126.58,126.77,36785.0,116.7912,116.8004,116.5794,116.7544,36785.0
2021-10-06 11:15:00,126.7,126.7,126.42,126.49,20655.0,116.6899,116.6899,116.432,116.4965,20655.0
2021-10-06 11:20:00,126.49,126.49,126.1,126.19,51938.0,116.4965,116.4965,116.1373,116.2202,51938.0
2021-10-06 11:25:00,126.17,126.26,126.12,126.18,33969.0,116.2018,116.2846,116.1557,116.211,33969.0
2021-10-06 11:30:00,126.19,126.48,126.14,126.28,31477.0,116.2202,116.4873,116.1741,116.3031,31477.0
2021-10-06 11:35:00,126.28,126.4,126.16,126.39,22413.0,116.3031,116.4136,116.1925,116.4044,22413.0
2021-10-06 11:40:00,126.39,126.44,126.3,126.39,91439.0,116.4044,116.4504,116.3215,116.4044,91439.0
2021-10-06 11:45:00,126.45,126.59,126.39,126.57,46631.0,116.4596,116.5886,116.4044,116.5702,46631.0
2021-10-06 11:50:00,126.59,126.92,126.55,126.9,134042.0,116.5886,116.8925,116.5517,116.8741,134042.0
2021-10-06 11:55:00,126.88,127.08,126.88,127.01,86550.0,116.8557,117.0399,116.8557,116.9754,86550.0
2021-10-06 12:00:00,127.02,127.03,126.75,126.77,25736.0,116.9846,116.9938,116.7359,116.7544,25736.0
2021-10-06 12:05:00,126.78,126.8,126.41,126.46,31310.0,116.7636,116.782,116.4228,116.4688,31310.0
2021-10-06 12:10:00,126.44,126.48,126.35,126.39,35929.0,116.4504,116.4873,116.3675,116.4044,35929.0
2021-10-06 12:15:00,126.38,126.57,126.35,126.52,22781.0,116.3952,116.5702,116.3675,116.5241,22781.0
2021-10-06 12:20:00,126.52,126.55,126.33,126.5,20749.0,116.5241,116.5517,116.3491,116.5057,20749.0
2021-10-06 12:25:00,126.5,126.63,126.25,126.35,19943.0,116.5057,116.6254,116.2754,116.3675,19943.0
2021-10-06 12:30:00,126.32,126.4,126.25,126.35,33820.0,116.3399,116.4136,116.2754,116.3675,33820.0
2021-10-06 12:35:00,126.39,126.41,126.24,126.35,31583.0,116.4044,116.4228,116.2662,116.3675,31583.0
2021-10-06 12:40:00,126.37,126.58,126.35,126.58,22746.0,116.386,116.5794,116.3675,116.5794,22746.0
2021-10-06 12:45:00,126.58,126.61,126.34,126.41,14658.0,116.5794,116.607,116.3583,116.4228,14658.0
2021-10-06 12:50:00,126.4,126.46,126.33,126.39,12577.0,116.4136,116.4688,116.3491,116.4044,12577.0
2021-10-06 12:55:00,126.39,126.56,126.3,126.33,21074.0,116.4044,116.5609,116.3215,116.3491,21074.0
2021-10-06 13:00:00,126.35,126.44,126.27,126.34,16461.0,116.3675,116.4504,116.2939,116.3583,16461.0
2021-10-06 13:05:00,126.31,126.33,126.1,126.29,49119.0,116.3307,116.3491,116.1373,116.3123,49119.0
2021-10-06 13:10:00,126.3,126.42,126.2,126.42,29989.0,116.3215,116.432,116.2294,116.432,29989.0
2021-10-06 13:15:00,126.39,126.48,126.37,126.45,15159.0,116.4044,116.4873,116.386,116.4596,15159.0
2021-10-06 13:20:00,126.45,126.62,126.35,126.6,25812.0,116.4596,116.6162,116.3675,116.5978,25812.0
2021-10-06 13:25:00,126.6,126.8,126.56,126.79,24827.0,116.5978,116.782,116.5609,116.7728,24827.0
2021-10-06 13:30:00,126.81,127.12,126.81,127.12,31470.0,116.7912,117.0767,116.7912,117.0767,31470.0
2021-10-06 13:35:00,127.13,127.25,127.04,127.25,20217.0,117.0859,117.1964,117.003,117.1964,20217.0
2021-10-06 13:40:00,127.21,127.29,127.18,127.24,15727.0,117.1596,117.2333,117.132,117.1872,15727.0
2021-10-06 13:45:00,127.23,127.29,127.18,127.2,20914.0,117.178,117.2333,117.132,117.1504,20914.0
2021-10-06 13:50:00,127.21,127.23,126.88,126.92,22641.0,117.1596,117.178,116.8557,116.8925,22641.0
2021-10-06 13:55:00,126.94,127.18,126.93,127.18,38132.0,116.9109,117.132,116.9017,117.132,38132.0
2021-10-06 14:00:00,127.19,127.32,127.04,127.24,47160.0,117.1412,117.2609,117.003,117.1872,47160.0
2021-10-06 14:05:00,127.24,127.3,127.09,127.25,31182.0,117.1872,117.2425,117.0491,117.1964,31182.0
2021-10-06 14:10:00,127.28,127.44,127.19,127.44,147380.0,117.2241,117.3714,117.1412,117.3714,147380.0
2021-10-06 14:15:00,127.44,127.49,127.3,127.48,21585.0,117.3714,117.4175,117.2425,117.4083,21585.0
2021-10-06 14:20:00,127.46,127.48,127.26,127.31,23764.0,117.3898,117.4083,117.2056,117.2517,23764.0
2021-10-06 14:25:00,127.31,127.36,127.24,127.33,97056.0,117.2517,117.2977,117.1872,117.2701,97056.0
2021-10-06 14:30:00,127.36,127.46,127.3,127.35,24318.0,117.2977,117.3898,117.2425,117.2885,24318.0
2021-10-06 14:35:00,127.36,127.48,127.31,127.47,17271.0,117.2977,117.4083,117.2517,117.3991,17271.0
2021-10-06 14:40:00,127.46,127.63,127.46,127.62,23971.0,117.3898,117.5464,117.3898,117.5372,23971.0
2021-10-06 14:45:00,127.62,127.71,127.54,127.59,38212.0,117.5372,117.6201,117.4635,117.5096,38212.0
2021-10-06 14:50:00,127.59,127.65,127.45,127.64,41767.0,117.5096,117.5648,117.3806,117.5556,41767.0
2021-10-06 14:55:00,127.63,127.73,127.35,127.36,44505.0,117.5464,117.6385,117.2885,117.2977,44505.0
2021-10-06 15:00:00,127.35,127.51,127.28,127.39,34371.0,117.2885,117.4359,117.2241,117.3254,34371.0
2021-10-06 15:05:00,127.38,127.55,127.23,127.28,36501.0,117.3162,117.4727,117.178,117.2241,36501.0
2021-10-06 15:10:00,127.25,127.41,127.16,127.31,44804.0,117.1964,117.3438,117.1135,117.2517,44804.0
2021-10-06 15:15:00,127.3,127.42,127.25,127.26,36098.0,117.2425,117.353,117.1964,117.2056,36098.0
2021-10-06 15:20:00,127.26,127.4,127.17,127.4,23394.0,117.2056,117.3346,117.1228,117.3346,23394.0
2021-10-06 15:25:00,127.42,127.48,127.37,127.41,25860.0,117.353,117.4083,117.307,117.3438,25860.0
2021-10-06 15:30:00,127.4,127.41,127.16,127.2,64406.0,117.3346,117.3438,117.1135,117.1504,64406.0
2021-10-06 15:35:00,127.21,127.32,127.12,127.31,66946.0,117.1596,117.2609,117.0767,117.2517,66946.0
2021-10-06 15:40:00,127.31,127.46,127.26,127.45,57331.0,117.2517,117.3898,117.2056,117.3806,57331.0
2021-10-06 15:45:00,127.43,127.67,127.33,127.65,128498.0,117.3622,117.5833,117.2701,117.5648,128498.0
2021-10-06 15:50:00,127.68,128.26,127.59,128.08,234228.0,117.5925,118.1266,117.5096,117.9609,234228.0
2021-10-06 15:55:00,128.07,128.27,127.99,128.08,317934.0,117.9516,118.1358,117.878,117.9609,317934.0
2021-10-07 09:30:00,129.27,130.15,129.26,129.86,245771.0,119.0568,119.8673,119.0476,119.6002,245771.0
2021-10-07 09:35:00,129.91,130.53,129.88,130.35,220163.0,119.6463,120.2173,119.6186,120.0515,220163.0
2021-10-07 09:40:00,130.39,130.55,129.91,130.0,116941.0,120.0884,120.2357,119.6463,119.7292,116941.0
2021-10-07 09:45:00,130.03,130.08,129.83,129.88,62905.0,119.7568,119.8028,119.5726,119.6186,62905.0
2021-10-07 09:50:00,129.9,130.05,129.7,129.9,43876.0,119.6371,119.7752,119.4529,119.6371,43876.0
2021-10-07 09:55:00,129.96,130.2,129.83,130.16,56779.0,119.6923,119.9134,119.5726,119.8765,56779.0
2021-10-07 10:00:00,130.2,130.33,130.06,130.09,144712.0,119.9134,120.0331,119.7844,119.8121,144712.0
2021-10-07 10:05:00,130.1,130.2,129.94,130.12,65123.0,119.8213,119.9134,119.6739,119.8397,65123.0
2021-10-07 10:10:00,130.15,130.24,130.07,130.15,107668.0,119.8673,119.9502,119.7936,119.8673,107668.0
2021-10-07 10:15:00,130.18,130.3,130.15,130.2,114670.0,119.8949,120.0055,119.8673,119.9134,114670.0
2021-10-07 10:20:00,130.23,130.3,130.15,130.27,65680.0,119.941,120.0055,119.8673,119.9778,65680.0
2021-10-07 10:25:00,130.29,130.34,130.09,130.14,146246.0,119.9963,120.0423,119.8121,119.8581,146246.0
2021-10-07 10:30:00,130.15,130.32,130.06,130.31,296301.0,119.8673,120.0239,119.7844,120.0147,296301.0
2021-10-07 10:35:00,130.3,130.57,130.3,130.45,75348.0,120.0055,120.2541,120.0055,120.1436,75348.0
2021-10-07 10:40:00,130.47,130.63,130.46,130.59,44603.0,120.162,120.3094,120.1528,120.2726,44603.0
2021-10-07 10:45:00,130.59,130.7,130.51,130.69,36976.0,120.2726,120.3739,120.1989,120.3647,36976.0
2021-10-07 10:50:00,130.68,130.72,130.6,130.61,28771.0,120.3554,120.3923,120.2818,120.291,28771.0
2021-10-07 10:55:00,130.65,130.68,130.5,130.51,24898.0,120.3278,120.3554,120.1897,120.1989,24898.0
2021-10-07 11:00:00,130.51,130.54,130.42,130.52,32337.0,120.1989,120.2265,120.116,120.2081,32337.0
2021-10-07 11:05:00,130.55,130.55,130.43,130.45,32565.0,120.2357,120.2357,120.1252,120.1436,32565.0
2021-10-07 11:10:00,130.46,130.52,130.27,130.43,30872.0,120.1528,120.2081,119.9778,120.1252,30872.0
2021-10-07 11:15:00,130.44,130.5,130.23,130.3,27745.0,120.1344,120.1897,119.941,120.0055,27745.0
2021-10-07 11:20:00,130.32,130.41,130.32,130.36,138411.0,120.0239,120.1068,120.0239,120.0607,138411.0
2021-10-07 11:25:00,130.35,130.39,130.19,130.21,38958.0,120.0515,120.0884,119.9042,119.9226,38958.0
2021-10-07 11:30:00,130.23,130.3,130.16,130.26,237538.0,119.941,120.0055,119.8765,119.9686,237538.0
2021-10-07 11:35:00,130.27,130.28,130.17,130.2,55913.0,119.9778,119.987,119.8857,119.9134,55913.0
2021-10-07 11:40:00,130.19,130.31,130.18,130.29,39890.0,119.9042,120.0147,119.8949,119.9963,39890.0
2021-10-07 11:45:00,130.3,130.32,130.16,130.18,59720.0,120.0055,120.0239,119.8765,119.8949,59720.0
2021-10-07 11:50:00,130.18,130.33,130.11,130.33,53904.0,119.8949,120.0331,119.8305,120.0331,53904.0
2021-10-07 11:55:00,130.33,130.44,130.32,130.4,27403.0,120.0331,120.1344,120.0239,120.0976,27403.0
2021-10-07 12:00:00,130.42,130.48,130.28,130.3,27874.0,120.116,120.1712,119.987,120.0055,27874.0
2021-10-07 12:05:00,130.29,130.31,130.1,130.15,59764.0,119.9963,120.0147,119.8213,119.8673,59764.0
2021-10-07 12:10:00,130.15,130.18,130.03,130.08,26107.0,119.8673,119.8949,119.7568,119.8028,26107.0
2021-10-07 12:15:00,130.07,130.09,129.9,129.9,44895.0,119.7936,119.8121,119.6371,119.6371,44895.0
2021-10-07 12:20:00,129.9,129.97,129.88,129.94,29776.0,119.6371,119.7015,119.6186,119.6739,29776.0
2021-10-07 12:25:00,129.94,129.99,129.83,129.87,37202.0,119.6739,119.72,119.5726,119.6094,37202.0
2021-10-07 12:30:00,129.9,129.97,129.85,129.9,21913.0,119.6371,119.7015,119.591,119.6371,21913.0
2021-10-07 12:35:00,129.9,129.95,129.85,129.92,30077.0,119.6371,119.6831,119.591,119.6555,30077.0
2021-10-07 12:40:00,129.92,129.96,129.8,129.8,36203.0,119.6555,119.6923,119.545,119.545,36203.0
2021-10-07 12:45:00,129.8,129.88,129.78,129.83,17791.0,119.545,119.6186,119.5265,119.5726,17791.0
2021-10-07 12:50:00,129.82,129.88,129.78,129.88,13617.0,119.5634,119.6186,119.5265,119.6186,13617.0
2021-10-07 12:55:00,129.88,129.92,129.81,129.88,28308.0,119.6186,119.6555,119.5542,119.6186,28308.0
2021-10-07 13:00:00,129.87,129.87,129.73,129.76,15310.0,119.6094,119.6094,119.4805,119.5081,15310.0
2021-10-07 13:05:00,129.77,129.79,129.64,129.67,36046.0,119.5173,119.5358,119.3976,119.4252,36046.0
2021-10-07 13:10:00,129.68,129.73,129.65,129.71,23056.0,119.4344,119.4805,119.4068,119.4621,23056.0
2021-10-07 13:15:00,129.71,129.76,129.69,129.73,17521.0,119.4621,119.5081,119.4437,119.4805,17521.0
2021-10-07 13:20:00,129.74,129.79,129.68,129.78,16668.0,119.4897,119.5358,119.4344,119.5265,16668.0
2021-10-07 13:25:00,129.77,129.77,129.63,129.71,39144.0,119.5173,119.5173,119.3884,119.4621,39144.0
2021-10-07 13:30:00,129.71,129.74,129.6,129.62,19129.0,119.4621,119.4897,119.3608,119.3792,19129.0
2021-10-07 13:35:00,129.62,129.66,129.5,129.53,22319.0,119.3792,119.416,119.2687,119.2963,22319.0
2021-10-07 13:40:00,129.53,129.66,129.52,129.64,19931.0,119.2963,119.416,119.2871,119.3976,19931.0
2021-10-07 13:45:00,129.65,129.66,129.54,129.55,21245.0,119.4068,119.416,119.3055,119.3147,21245.0
2021-10-07 13:50:00,129.54,129.57,129.41,129.5,28958.0,119.3055,119.3331,119.1858,119.2687,28958.0
2021-10-07 13:55:00,129.51,129.56,129.33,129.33,42466.0,119.2779,119.3239,119.1121,119.1121,42466.0
2021-10-07 14:00:00,129.34,129.39,129.07,129.15,66057.0,119.1213,119.1674,118.8726,118.9463,66057.0
2021-10-07 14:05:00,129.13,129.16,129.05,129.08,72450.0,118.9279,118.9555,118.8542,118.8819,72450.0
2021-10-07 14:10:00,129.08,129.22,129.02,129.2,60476.0,118.8819,119.0108,118.8266,118.9924,60476.0
2021-10-07 14:15:00,129.21,129.25,129.15,129.18,20488.0,119.0016,119.0384,118.9463,118.974,20488.0
2021-10-07 14:20:00,129.18,129.24,129.13,129.13,23877.0,118.974,119.0292,118.9279,118.9279,23877.0
2021-10-07 14:25:00,129.12,129.15,129.07,129.12,14408.0,118.9187,118.9463,118.8726,118.9187,14408.0
2021-10-07 14:30:00,129.12,129.15,128.87,128.97,54912.0,118.9187,118.9463,118.6884,118.7805,54912.0
2021-10-07 14:35:00,128.97,129.02,128.8,128.86,45606.0,118.7805,118.8266,118.624,118.6792,45606.0
2021-10-07 14:40:00,128.86,128.89,128.69,128.74,81188.0,118.6792,118.7069,118.5227,118.5687,81188.0
2021-10-07 14:45:00,128.74,128.76,128.66,128.72,43685.0,118.5687,118.5871,118.495,118.5503,43685.0
2021-10-07 14:50:00,128.72,128.74,128.51,128.55,52172.0,118.5503,118.5687,118.3569,118.3937,52172.0
2021-10-07 14:55:00,128.54,128.55,128.39,128.4,76099.0,118.3845,118.3937,118.2464,118.2556,76099.0
2021-10-07 15:00:00,128.39,128.48,128.32,128.43,72515.0,118.2464,118.3293,118.1819,118.2832,72515.0
2021-10-07 15:05:00,128.44,128.49,128.35,128.4,59132.0,118.2924,118.3385,118.2095,118.2556,59132.0
2021-10-07 15:10:00,128.39,128.39,128.09,128.18,182166.0,118.2464,118.2464,117.9701,118.053,182166.0
2021-10-07 15:15:00,128.17,128.23,128.09,128.16,105976.0,118.0437,118.099,117.9701,118.0345,105976.0
2021-10-07 15:20:00,128.15,128.21,128.09,128.12,81578.0,118.0253,118.0806,117.9701,117.9977,81578.0
2021-10-07 15:25:00,128.12,128.14,128.02,128.04,95473.0,117.9977,118.0161,117.9056,117.924,95473.0
2021-10-07 15:30:00,128.03,128.1,127.96,127.99,143960.0,117.9148,117.9793,117.8503,117.878,143960.0
2021-10-07 15:35:00,128.0,128.14,127.95,128.04,117798.0,117.8872,118.0161,117.8411,117.924,117798.0
2021-10-07 15:40:00,128.06,128.19,127.81,127.81,117951.0,117.9424,118.0622,117.7122,117.7122,117951.0
2021-10-07 15:45:00,127.8,127.93,127.79,127.85,114417.0,117.703,117.8227,117.6938,117.749,114417.0
2021-10-07 15:50:00,127.84,127.9,127.66,127.89,213212.0,117.7398,117.7951,117.574,117.7859,213212.0
2021-10-07 15:55:00,127.89,127.9,127.59,127.83,457630.0,117.7859,117.7951,117.5096,117.7306,457630.0
2021-10-08 09:30:00,128.42,128.6,127.19,127.22,152117.0,118.274,118.4398,117.1412,117.1688,152117.0
2021-10-08 09:35:00,127.22,127.24,126.47,126.59,132453.0,117.1688,117.1872,116.4781,116.5886,132453.0
2021-10-08 09:40:00,126.63,127.22,126.56,126.77,136251.0,116.6254,117.1688,116.5609,116.7544,136251.0
2021-10-08 09:45:00,126.79,127.09,126.31,127.08,128807.0,116.7728,117.0491,116.3307,117.0399,128807.0
2021-10-08 09:50:00,127.08,127.14,126.76,127.09,45580.0,117.0399,117.0951,116.7451,117.0491,45580.0
2021-10-08 09:55:00,127.04,127.3,126.58,126.6,61361.0,117.003,117.2425,116.5794,116.5978,61361.0
2021-10-08 10:00:00,126.6,127.2,126.52,127.18,72807.0,116.5978,117.1504,116.5241,117.132,72807.0
2021-10-08 10:05:00,127.2,127.26,127.04,127.11,39601.0,117.1504,117.2056,117.003,117.0675,39601.0
2021-10-08 10:10:00,127.1,127.17,126.93,127.09,81500.0,117.0583,117.1228,116.9017,117.0491,81500.0
2021-10-08 10:15:00,127.08,127.22,126.98,126.98,54198.0,117.0399,117.1688,116.9478,116.9478,54198.0
2021-10-08 10:20:00,126.96,127.11,126.8,126.83,82515.0,116.9293,117.0675,116.782,116.8096,82515.0
2021-10-08 10:25:00,126.83,126.99,126.74,126.91,33297.0,116.8096,116.957,116.7267,116.8833,33297.0
2021-10-08 10:30:00,126.92,127.04,126.74,126.74,33038.0,116.8925,117.003,116.7267,116.7267,33038.0
2021-10-08 10:35:00,126.74,126.84,126.55,126.58,38864.0,116.7267,116.8188,116.5517,116.5794,38864.0
2021-10-08 10:40:00,126.59,126.62,126.21,126.33,71212.0,116.5886,116.6162,116.2386,116.3491,71212.0
2021-10-08 10:45:00,126.34,126.69,126.29,126.59,80647.0,116.3583,116.6807,116.3123,116.5886,80647.0
2021-10-08 10:50:00,126.59,126.94,126.51,126.93,71405.0,116.5886,116.9109,116.5149,116.9017,71405.0
2021-10-08 10:55:00,126.93,127.0,126.78,126.79,61606.0,116.9017,116.9662,116.7636,116.7728,61606.0
2021-10-08 11:00:00,126.8,126.92,126.75,126.79,45462.0,116.782,116.8925,116.7359,116.7728,45462.0
2021-10-08 11:05:00,126.76,126.84,126.73,126.75,31221.0,116.7451,116.8188,116.7175,116.7359,31221.0
2021-10-08 11:10:00,126.76,126.98,126.71,126.86,46432.0,116.7451,116.9478,116.6991,116.8372,46432.0
2021-10-08 11:15:00,126.83,126.91,126.76,126.83,31665.0,116.8096,116.8833,116.7451,116.8096,31665.0
2021-10-08 11:20:00,126.82,126.83,126.55,126.57,76330.0,116.8004,116.8096,116.5517,116.5702,76330.0
2021-10-08 11:25:00,126.58,126.72,126.52,126.59,42541.0,116.5794,116.7083,116.5241,116.5886,42541.0
2021-10-08 11:30:00,126.59,126.8,126.55,126.72,55039.0,116.5886,116.782,116.5517,116.7083,55039.0
2021-10-08 11:35:00,126.7,126.78,126.61,126.76,47987.0,116.6899,116.7636,116.607,116.7451,47987.0
2021-10-08 11:40:00,126.75,126.75,126.62,126.68,58972.0,116.7359,116.7359,116.6162,116.6715,58972.0
2021-10-08 11:45:00,126.7,126.75,126.62,126.64,55404.0,116.6899,116.7359,116.6162,116.6346,55404.0
2021-10-08 11:50:00,126.65,126.74,126.47,126.65,52237.0,116.6438,116.7267,116.4781,116.6438,52237.0
2021-10-08 11:55:00,126.63,126.69,126.54,126.62,22088.0,116.6254,116.6807,116.5425,116.6162,22088.0
2021-10-08 12:00:00,126.6,126.74,126.58,126.7,42595.0,116.5978,116.7267,116.5794,116.6899,42595.0
2021-10-08 12:05:00,126.7,126.74,126.67,126.68,21115.0,116.6899,116.7267,116.6623,116.6715,21115.0
2021-10-08 12:10:00,126.66,126.72,126.57,126.72,23377.0,116.653,116.7083,116.5702,116.7083,23377.0
2021-10-08 12:15:00,126.72,126.74,126.59,126.61,18851.0,116.7083,116.7267,116.5886,116.607,18851.0
2021-10-08 12:20:00,126.62,126.7,126.58,126.66,28916.0,116.6162,116.6899,116.5794,116.653,28916.0
2021-10-08 12:25:00,126.65,126.71,126.58,126.68,30186.0,116.6438,116.6991,116.5794,116.6715,30186.0
2021-10-08 12:30:00,126.66,126.83,126.65,126.77,34566.0,116.653,116.8096,116.6438,116.7544,34566.0
2021-10-08 12:35:00,126.77,126.9,126.76,126.9,15696.0,116.7544,116.8741,116.7451,116.8741,15696.0
2021-10-08 12:40:00,126.89,127.01,126.88,126.93,46354.0,116.8649,116.9754,116.8557,116.9017,46354.0
2021-10-08 12:45:00,126.92,126.93,126.8,126.86,20549.0,116.8925,116.9017,116.782,116.8372,20549.0
2021-10-08 12:50:00,126.85,126.89,126.78,126.89,17118.0,116.828,116.8649,116.7636,116.8649,17118.0
2021-10-08 12:55:00,126.89,126.92,126.79,126.81,17906.0,116.8649,116.8925,116.7728,116.7912,17906.0
2021-10-08 13:00:00,126.82,126.89,126.71,126.71,31880.0,116.8004,116.8649,116.6991,116.6991,31880.0
2021-10-08 13:05:00,126.72,126.75,126.65,126.69,35877.0,116.7083,116.7359,116.6438,116.6807,35877.0
2021-10-08 13:10:00,126.69,126.78,126.67,126.74,17075.0,116.6807,116.7636,116.6623,116.7267,17075.0
2021-10-08 13:15:00,126.74,126.74,126.47,126.53,57344.0,116.7267,116.7267,116.4781,116.5333,57344.0
2021-10-08 13:20:00,126.52,126.62,126.46,126.46,40883.0,116.5241,116.6162,116.4688,116.4688,40883.0
2021-10-08 13:25:00,126.45,126.6,126.45,126.52,78724.0,116.4596,116.5978,116.4596,116.5241,78724.0
2021-10-08 13:30:00,126.5,126.59,126.47,126.59,21136.0,116.5057,116.5886,116.4781,116.5886,21136.0
2021-10-08 13:35:00,126.59,126.6,126.47,126.48,21160.0,116.5886,116.5978,116.4781,116.4873,21160.0
2021-10-08 13:40:00,126.47,126.51,126.38,126.45,50425.0,116.4781,116.5149,116.3952,116.4596,50425.0
2021-10-08 13:45:00,126.47,126.59,126.42,126.58,24036.0,116.4781,116.5886,116.432,116.5794,24036.0
2021-10-08 13:50:00,126.57,126.62,126.54,126.58,13681.0,116.5702,116.6162,116.5425,116.5794,13681.0
2021-10-08 13:55:00,126.58,126.75,126.58,126.69,36861.0,116.5794,116.7359,116.5794,116.6807,36861.0
2021-10-08 14:00:00,126.71,126.81,126.68,126.79,29982.0,116.6991,116.7912,116.6715,116.7728,29982.0
2021-10-08 14:05:00,126.8,126.87,126.79,126.82,33620.0,116.782,116.8465,116.7728,116.8004,33620.0
2021-10-08 14:10:00,126.81,126.81,126.68,126.72,62160.0,116.7912,116.7912,116.6715,116.7083,62160.0
2021-10-08 14:15:00,126.71,126.89,126.65,126.83,30696.0,116.6991,116.8649,116.6438,116.8096,30696.0
2021-10-08 14:20:00,126.83,126.88,126.73,126.79,37599.0,116.8096,116.8557,116.7175,116.7728,37599.0
2021-10-08 14:25:00,126.78,127.0,126.78,126.96,26786.0,116.7636,116.9662,116.7636,116.9293,26786.0
2021-10-08 14:30:00,126.97,127.01,126.91,126.94,23461.0,116.9386,116.9754,116.8833,116.9109,23461.0
2021-10-08 14:35:00,126.93,126.95,126.84,126.93,15449.0,116.9017,116.9201,116.8188,116.9017,15449.0
2021-10-08 14:40:00,126.93,126.99,126.9,126.96,34342.0,116.9017,116.957,116.8741,116.9293,34342.0
2021-10-08 14:45:00,126.95,126.98,126.89,126.94,19676.0,116.9201,116.9478,116.8649,116.9109,19676.0
2021-10-08 14:50:00,126.93,126.97,126.89,126.89,14398.0,116.9017,116.9386,116.8649,116.8649,14398.0
2021-10-08 14:55:00,126.89,126.96,126.86,126.88,22578.0,116.8649,116.9293,116.8372,116.8557,22578.0
2021-10-08 15:00:00,126.87,126.96,126.8,126.86,23396.0,116.8465,116.9293,116.782,116.8372,23396.0
2021-10-08 15:05:00,126.87,127.03,126.84,127.02,20642.0,116.8465,116.9938,116.8188,116.9846,20642.0
2021-10-08 15:10:00,127.03,127.07,126.95,127.0,38891.0,116.9938,117.0307,116.9201,116.9662,38891.0
2021-10-08 15:15:00,127.01,127.04,126.88,127.04,50408.0,116.9754,117.003,116.8557,117.003,50408.0
2021-10-08 15:20:00,127.04,127.09,126.96,126.96,27784.0,117.003,117.0491,116.9293,116.9293,27784.0
2021-10-08 15:25:00,126.99,127.01,126.86,127.01,26522.0,116.957,116.9754,116.8372,116.9754,26522.0
2021-10-08 15:30:00,127.01,127.05,126.96,126.99,51026.0,116.9754,117.0122,116.9293,116.957,51026.0
2021-10-08 15:35:00,126.97,126.99,126.73,126.86,42756.0,116.9386,116.957,116.7175,116.8372,42756.0
2021-10-08 15:40:00,126.84,126.85,126.7,126.71,59523.0,116.8188,116.828,116.6899,116.6991,59523.0
2021-10-08 15:45:00,126.71,126.74,126.64,126.64,87212.0,116.6991,116.7267,116.6346,116.6346,87212.0
2021-10-08 15:50:00,126.61,126.87,126.6,126.71,143056.0,116.607,116.8465,116.5978,116.6991,143056.0
2021-10-08 15:55:00,126.73,126.77,126.5,126.52,284136.0,116.7175,116.7544,116.5057,116.5241,284136.0
2021-10-11 09:30:00,126.1,126.77,125.92,126.76,176400.0,116.1373,116.7544,115.9715,116.7451,176400.0
2021-10-11 09:35:00,126.77,126.93,126.32,126.67,54147.0,116.7544,116.9017,116.3399,116.6623,54147.0
2021-10-11 09:40:00,126.66,126.97,126.57,126.75,57419.0,116.653,116.9386,116.5702,116.7359,57419.0
2021-10-11 09:45:00,126.79,127.1,126.79,127.05,54868.0,116.7728,117.0583,116.7728,117.0122,54868.0
2021-10-11 09:50:00,127.04,127.11,126.95,127.01,76748.0,117.003,117.0675,116.9201,116.9754,76748.0
2021-10-11 09:55:00,127.0,127.15,126.94,127.12,47084.0,116.9662,117.1043,116.9109,117.0767,47084.0
2021-10-11 10:00:00,127.13,127.23,126.93,127.01,59040.0,117.0859,117.178,116.9017,116.9754,59040.0
2021-10-11 10:05:00,127.02,127.16,126.99,127.03,46053.0,116.9846,117.1135,116.957,116.9938,46053.0
2021-10-11 10:10:00,127.04,127.18,126.99,127.04,88841.0,117.003,117.132,116.957,117.003,88841.0
2021-10-11 10:15:00,127.03,127.1,126.97,127.04,35174.0,116.9938,117.0583,116.9386,117.003,35174.0
2021-10-11 10:20:00,127.05,127.12,127.01,127.08,31712.0,117.0122,117.0767,116.9754,117.0399,31712.0
2021-10-11 10:25:00,127.09,127.09,126.98,127.01,17486.0,117.0491,117.0491,116.9478,116.9754,17486.0
2021-10-11 10:30:00,127.06,127.08,126.94,126.94,23783.0,117.0214,117.0399,116.9109,116.9109,23783.0
2021-10-11 10:35:00,126.96,127.08,126.94,127.04,22178.0,116.9293,117.0399,116.9109,117.003,22178.0
2021-10-11 10:40:00,127.04,127.07,126.79,126.83,32936.0,117.003,117.0307,116.7728,116.8096,32936.0
2021-10-11 10:45:00,126.81,126.83,126.59,126.64,23449.0,116.7912,116.8096,116.5886,116.6346,23449.0
2021-10-11 10:50:00,126.66,126.68,126.56,126.57,25277.0,116.653,116.6715,116.5609,116.5702,25277.0
2021-10-11 10:55:00,126.58,126.67,126.5,126.56,38934.0,116.5794,116.6623,116.5057,116.5609,38934.0
2021-10-11 11:00:00,126.56,126.77,126.56,126.77,38075.0,116.5609,116.7544,116.5609,116.7544,38075.0
2021-10-11 11:05:00,126.75,126.82,126.67,126.8,17827.0,116.7359,116.8004,116.6623,116.782,17827.0
2021-10-11 11:10:00,126.8,126.9,126.79,126.79,23820.0,116.782,116.8741,116.7728,116.7728,23820.0
2021-10-11 11:15:00,126.78,126.81,126.6,126.65,21601.0,116.7636,116.7912,116.5978,116.6438,21601.0
2021-10-11 11:20:00,126.63,126.8,126.63,126.7,19518.0,116.6254,116.782,116.6254,116.6899,19518.0
2021-10-11 11:25:00,126.71,126.85,126.63,126.63,249797.0,116.6991,116.828,116.6254,116.6254,249797.0
2021-10-11 11:30:00,126.63,126.66,126.43,126.5,44213.0,116.6254,116.653,116.4412,116.5057,44213.0
2021-10-11 11:35:00,126.52,126.68,126.52,126.65,22512.0,116.5241,116.6715,116.5241,116.6438,22512.0
2021-10-11 11:40:00,126.66,126.69,126.52,126.53,22729.0,116.653,116.6807,116.5241,116.5333,22729.0
2021-10-11 11:45:00,126.54,126.54,126.35,126.38,30058.0,116.5425,116.5425,116.3675,116.3952,30058.0
2021-10-11 11:50:00,126.4,126.4,126.3,126.4,25681.0,116.4136,116.4136,116.3215,116.4136,25681.0
2021-10-11 11:55:00,126.39,126.45,126.36,126.38,17642.0,116.4044,116.4596,116.3767,116.3952,17642.0
2021-10-11 12:00:00,126.38,126.42,126.1,126.1,22908.0,116.3952,116.432,116.1373,116.1373,22908.0
2021-10-11 12:05:00,126.13,126.13,125.95,126.07,65503.0,116.1649,116.1649,115.9991,116.1097,65503.0
2021-10-11 12:10:00,126.09,126.1,125.91,125.93,35316.0,116.1281,116.1373,115.9623,115.9807,35316.0
2021-10-11 12:15:00,125.93,125.97,125.84,125.97,36383.0,115.9807,116.0176,115.8978,116.0176,36383.0
2021-10-11 12:20:00,125.96,126.1,125.96,126.01,30848.0,116.0084,116.1373,116.0084,116.0544,30848.0
2021-10-11 12:25:00,126.03,126.03,125.85,125.97,46164.0,116.0728,116.0728,115.907,116.0176,46164.0
2021-10-11 12:30:00,125.95,125.99,125.89,125.9,34842.0,115.9991,116.036,115.9439,115.9531,34842.0
2021-10-11 12:35:00,125.9,125.94,125.85,125.9,29804.0,115.9531,115.9899,115.907,115.9531,29804.0
2021-10-11 12:40:00,125.89,125.91,125.76,125.8,113836.0,115.9439,115.9623,115.8242,115.861,113836.0
2021-10-11 12:45:00,125.79,125.89,125.77,125.87,65373.0,115.8518,115.9439,115.8334,115.9255,65373.0
2021-10-11 12:50:00,125.86,125.88,125.73,125.79,56096.0,115.9163,115.9347,115.7965,115.8518,56096.0
2021-10-11 12:55:00,125.77,125.85,125.6,125.67,75650.0,115.8334,115.907,115.6768,115.7413,75650.0
2021-10-11 13:00:00,125.67,125.67,125.36,125.44,78609.0,115.7413,115.7413,115.4558,115.5294,78609.0
2021-10-11 13:05:00,125.45,125.47,125.34,125.41,50627.0,115.5386,115.5571,115.4373,115.5018,50627.0
2021-10-11 13:10:00,125.41,125.51,125.37,125.39,46609.0,115.5018,115.5939,115.465,115.4834,46609.0
2021-10-11 13:15:00,125.39,125.4,125.26,125.28,73175.0,115.4834,115.4926,115.3637,115.3821,73175.0
2021-10-11 13:20:00,125.3,125.3,125.09,125.15,79394.0,115.4005,115.4005,115.2071,115.2623,79394.0
2021-10-11 13:25:00,125.15,125.18,125.06,125.12,29262.0,115.2623,115.29,115.1795,115.2347,29262.0
2021-10-11 13:30:00,125.11,125.15,125.04,125.12,38790.0,115.2255,115.2623,115.161,115.2347,38790.0
2021-10-11 13:35:00,125.13,125.23,125.08,125.2,37795.0,115.2439,115.336,115.1979,115.3084,37795.0
2021-10-11 13:40:00,125.19,125.48,125.19,125.47,68677.0,115.2992,115.5663,115.2992,115.5571,68677.0
2021-10-11 13:45:00,125.46,125.48,125.28,125.35,59103.0,115.5479,115.5663,115.3821,115.4465,59103.0
2021-10-11 13:50:00,125.36,125.45,125.28,125.43,25479.0,115.4558,115.5386,115.3821,115.5202,25479.0
2021-10-11 13:55:00,125.42,125.46,125.3,125.38,72414.0,115.511,115.5479,115.4005,115.4742,72414.0
2021-10-11 14:00:00,125.37,125.44,125.29,125.44,20464.0,115.465,115.5294,115.3913,115.5294,20464.0
2021-10-11 14:05:00,125.43,125.52,125.4,125.52,34700.0,115.5202,115.6031,115.4926,115.6031,34700.0
2021-10-11 14:10:00,125.52,125.63,125.49,125.63,23933.0,115.6031,115.7044,115.5755,115.7044,23933.0
2021-10-11 14:15:00,125.62,125.7,125.59,125.59,37997.0,115.6952,115.7689,115.6676,115.6676,37997.0
2021-10-11 14:20:00,125.58,125.6,125.5,125.53,20986.0,115.6584,115.6768,115.5847,115.6123,20986.0
2021-10-11 14:25:00,125.53,125.63,125.52,125.63,25584.0,115.6123,115.7044,115.6031,115.7044,25584.0
2021-10-11 14:30:00,125.62,125.67,125.5,125.6,23306.0,115.6952,115.7413,115.5847,115.6768,23306.0
2021-10-11 14:35:00,125.59,125.59,125.47,125.47,19043.0,115.6676,115.6676,115.5571,115.5571,19043.0
2021-10-11 14:40:00,125.5,125.64,125.46,125.62,30604.0,115.5847,115.7136,115.5479,115.6952,30604.0
2021-10-11 14:45:00,125.59,125.65,125.56,125.56,17771.0,115.6676,115.7228,115.64,115.64,17771.0
2021-10-11 14:50:00,125.57,125.57,125.4,125.52,23054.0,115.6492,115.6492,115.4926,115.6031,23054.0
2021-10-11 14:55:00,125.51,125.7,125.49,125.61,37354.0,115.5939,115.7689,115.5755,115.686,37354.0
2021-10-11 15:00:00,125.61,125.71,125.57,125.68,42617.0,115.686,115.7781,115.6492,115.7505,42617.0
2021-10-11 15:05:00,125.67,125.68,125.55,125.62,39100.0,115.7413,115.7505,115.6307,115.6952,39100.0
2021-10-11 15:10:00,125.63,125.79,125.62,125.71,24349.0,115.7044,115.8518,115.6952,115.7781,24349.0
2021-10-11 15:15:00,125.72,125.72,125.62,125.65,48030.0,115.7873,115.7873,115.6952,115.7228,48030.0
2021-10-11 15:20:00,125.69,125.71,125.39,125.4,51047.0,115.7597,115.7781,115.4834,115.4926,51047.0
2021-10-11 15:25:00,125.42,125.46,125.32,125.36,28282.0,115.511,115.5479,115.4189,115.4558,28282.0
2021-10-11 15:30:00,125.35,125.47,125.33,125.36,79709.0,115.4465,115.5571,115.4281,115.4558,79709.0
2021-10-11 15:35:00,125.35,125.49,125.33,125.33,56163.0,115.4465,115.5755,115.4281,115.4281,56163.0
2021-10-11 15:40:00,125.34,125.35,125.1,125.14,105628.0,115.4373,115.4465,115.2163,115.2531,105628.0
2021-10-11 15:45:00,125.12,125.16,124.95,125.04,228600.0,115.2347,115.2716,115.0781,115.161,228600.0
2021-10-11 15:50:00,125.02,125.15,124.96,125.04,199594.0,115.1426,115.2623,115.0874,115.161,199594.0
2021-10-11 15:55:00,125.03,125.15,124.88,124.92,274923.0,115.1518,115.2623,115.0137,115.0505,274923.0
2021-10-12 09:30:00,125.39,125.47,124.86,125.31,178302.0,115.4834,115.5571,114.9953,115.4097,178302.0
2021-10-12 09:35:00,125.28,125.33,124.75,124.82,72407.0,115.3821,115.4281,114.8939,114.9584,72407.0
2021-10-12 09:40:00,124.82,125.04,124.54,124.62,96806.0,114.9584,115.161,114.7005,114.7742,96806.0
2021-10-12 09:45:00,124.6,124.78,124.4,124.42,101995.0,114.7558,114.9216,114.5716,114.59,101995.0
2021-10-12 09:50:00,124.43,124.67,124.28,124.32,112306.0,114.5992,114.8203,114.4611,114.4979,112306.0
2021-10-12 09:55:00,124.33,124.39,124.04,124.07,82112.0,114.5071,114.5624,114.24,114.2677,82112.0
2021-10-12 10:00:00,124.07,124.35,124.06,124.26,90385.0,114.2677,114.5256,114.2585,114.4427,90385.0
2021-10-12 10:05:00,124.26,124.37,123.97,123.99,188902.0,114.4427,114.544,114.1756,114.194,188902.0
2021-10-12 10:10:00,123.97,124.12,123.88,123.99,120486.0,114.1756,114.3137,114.0927,114.194,120486.0
2021-10-12 10:15:00,123.96,124.16,123.58,123.89,128723.0,114.1664,114.3506,113.8164,114.1019,128723.0
2021-10-12 10:20:00,123.88,123.88,123.57,123.58,91945.0,114.0927,114.0927,113.8072,113.8164,91945.0
2021-10-12 10:25:00,123.57,123.84,123.42,123.74,87009.0,113.8072,114.0558,113.669,113.9637,87009.0
2021-10-12 10:30:00,123.73,123.75,123.24,123.24,112302.0,113.9545,113.973,113.5032,113.5032,112302.0
2021-10-12 10:35:00,123.26,123.4,123.19,123.3,84262.0,113.5217,113.6506,113.4572,113.5585,84262.0
2021-10-12 10:40:00,123.31,123.46,123.23,123.31,142732.0,113.5677,113.7059,113.494,113.5677,142732.0
2021-10-12 10:45:00,123.3,123.58,123.26,123.52,85833.0,113.5585,113.8164,113.5217,113.7611,85833.0
2021-10-12 10:50:00,123.53,123.53,123.15,123.23,91902.0,113.7703,113.7703,113.4204,113.494,91902.0
2021-10-12 10:55:00,123.25,123.34,123.13,123.19,73382.0,113.5125,113.5953,113.4019,113.4572,73382.0
2021-10-12 11:00:00,123.2,123.6,123.2,123.45,86215.0,113.4664,113.8348,113.4664,113.6967,86215.0
2021-10-12 11:05:00,123.45,123.83,123.43,123.76,44710.0,113.6967,114.0466,113.6782,113.9822,44710.0
2021-10-12 11:10:00,123.76,123.79,123.53,123.53,51862.0,113.9822,114.0098,113.7703,113.7703,51862.0
2021-10-12 11:15:00,123.55,123.56,123.08,123.13,109589.0,113.7888,113.798,113.3559,113.4019,109589.0
2021-10-12 11:20:00,123.13,123.28,123.1,123.27,58739.0,113.4019,113.5401,113.3743,113.5309,58739.0
2021-10-12 11:25:00,123.26,123.27,122.9,122.98,180784.0,113.5217,113.5309,113.1901,113.2638,180784.0
2021-10-12 11:30:00,122.98,123.08,122.94,122.98,134817.0,113.2638,113.3559,113.227,113.2638,134817.0
2021-10-12 11:35:00,122.99,123.07,122.89,122.89,83310.0,113.273,113.3467,113.1809,113.1809,83310.0
2021-10-12 11:40:00,122.89,122.91,122.64,122.68,130954.0,113.1809,113.1993,112.9507,112.9875,130954.0
2021-10-12 11:45:00,122.7,122.71,122.5,122.58,143151.0,113.0059,113.0151,112.8217,112.8954,143151.0
2021-10-12 11:50:00,122.58,122.72,122.56,122.69,80221.0,112.8954,113.0243,112.877,112.9967,80221.0
2021-10-12 11:55:00,122.7,122.78,122.6,122.73,57018.0,113.0059,113.0796,112.9138,113.0335,57018.0
2021-10-12 12:00:00,122.75,122.91,122.73,122.82,136996.0,113.052,113.1993,113.0335,113.1164,136996.0
2021-10-12 12:05:00,122.84,122.9,122.75,122.76,69368.0,113.1349,113.1901,113.052,113.0612,69368.0
2021-10-12 12:10:00,122.78,122.81,122.58,122.61,78594.0,113.0796,113.1072,112.8954,112.923,78594.0
2021-10-12 12:15:00,122.6,122.78,122.6,122.7,96709.0,112.9138,113.0796,112.9138,113.0059,96709.0
2021-10-12 12:20:00,122.71,122.72,122.47,122.54,129108.0,113.0151,113.0243,112.7941,112.8586,129108.0
2021-10-12 12:25:00,122.52,122.77,122.5,122.77,94885.0,112.8401,113.0704,112.8217,113.0704,94885.0
2021-10-12 12:30:00,122.78,122.81,122.55,122.66,110080.0,113.0796,113.1072,112.8678,112.9691,110080.0
2021-10-12 12:35:00,122.67,122.78,122.62,122.64,47326.0,112.9783,113.0796,112.9322,112.9507,47326.0
2021-10-12 12:40:00,122.65,122.88,122.63,122.88,43456.0,112.9599,113.1717,112.9414,113.1717,43456.0
2021-10-12 12:45:00,122.87,122.98,122.78,122.89,77642.0,113.1625,113.2638,113.0796,113.1809,77642.0
2021-10-12 12:50:00,122.91,122.98,122.83,122.87,45373.0,113.1993,113.2638,113.1256,113.1625,45373.0
2021-10-12 12:55:00,122.87,122.91,122.82,122.88,34386.0,113.1625,113.1993,113.1164,113.1717,34386.0
2021-10-12 13:00:00,122.88,122.88,122.67,122.7,38436.0,113.1717,113.1717,112.9783,113.0059,38436.0
2021-10-12 13:05:00,122.69,122.82,122.67,122.7,38479.0,112.9967,113.1164,112.9783,113.0059,38479.0
2021-10-12 13:10:00,122.7,122.98,122.69,122.98,38070.0,113.0059,113.2638,112.9967,113.2638,38070.0
2021-10-12 13:15:00,122.97,122.99,122.68,122.69,155437.0,113.2546,113.273,112.9875,112.9967,155437.0
2021-10-12 13:20:00,122.7,122.76,122.52,122.54,84907.0,113.0059,113.0612,112.8401,112.8586,84907.0
2021-10-12 13:25:00,122.54,122.85,122.5,122.72,53666.0,112.8586,113.1441,112.8217,113.0243,53666.0
2021-10-12 13:30:00,122.73,122.82,122.61,122.81,36937.0,113.0335,113.1164,112.923,113.1072,36937.0
2021-10-12 13:35:00,122.8,122.82,122.72,122.79,34512.0,113.098,113.1164,113.0243,113.0888,34512.0
2021-10-12 13:40:00,122.79,122.94,122.76,122.93,34498.0,113.0888,113.227,113.0612,113.2177,34498.0
2021-10-12 13:45:00,122.93,122.99,122.88,122.99,39358.0,113.2177,113.273,113.1717,113.273,39358.0
2021-10-12 13:50:00,122.99,123.06,122.88,122.94,51621.0,113.273,113.3375,113.1717,113.227,51621.0
2021-10-12 13:55:00,122.95,123.03,122.92,122.96,38823.0,113.2362,113.3098,113.2085,113.2454,38823.0
2021-10-12 14:00:00,122.95,122.99,122.84,122.94,47538.0,113.2362,113.273,113.1349,113.227,47538.0
2021-10-12 14:05:00,122.94,122.96,122.79,122.82,56816.0,113.227,113.2454,113.0888,113.1164,56816.0
2021-10-12 14:10:00,122.82,122.98,122.8,122.91,69248.0,113.1164,113.2638,113.098,113.1993,69248.0
2021-10-12 14:15:00,122.93,123.11,122.87,122.96,70371.0,113.2177,113.3835,113.1625,113.2454,70371.0
2021-10-12 14:20:00,122.97,123.01,122.82,122.84,38321.0,113.2546,113.2914,113.1164,113.1349,38321.0
2021-10-12 14:25:00,122.86,122.9,122.66,122.75,118972.0,113.1533,113.1901,112.9691,113.052,118972.0
2021-10-12 14:30:00,122.75,122.82,122.56,122.56,49358.0,113.052,113.1164,112.877,112.877,49358.0
2021-10-12 14:35:00,122.56,122.59,122.17,122.2,203333.0,112.877,112.9046,112.5178,112.5454,203333.0
2021-10-12 14:40:00,122.21,122.46,122.16,122.46,81330.0,112.5546,112.7849,112.5086,112.7849,81330.0
2021-10-12 14:45:00,122.45,122.53,122.33,122.44,55458.0,112.7757,112.8493,112.6651,112.7665,55458.0
2021-10-12 14:50:00,122.45,122.59,122.38,122.59,63396.0,112.7757,112.9046,112.7112,112.9046,63396.0
2021-10-12 14:55:00,122.59,122.61,122.45,122.52,93356.0,112.9046,112.923,112.7757,112.8401,93356.0
2021-10-12 15:00:00,122.55,122.64,122.51,122.63,75566.0,112.8678,112.9507,112.8309,112.9414,75566.0
2021-10-12 15:05:00,122.63,122.68,122.5,122.53,38843.0,112.9414,112.9875,112.8217,112.8493,38843.0
2021-10-12 15:10:00,122.52,122.64,122.52,122.63,34725.0,112.8401,112.9507,112.8401,112.9414,34725.0
2021-10-12 15:15:00,122.64,122.67,122.52,122.65,47475.0,112.9507,112.9783,112.8401,112.9599,47475.0
2021-10-12 15:20:00,122.66,122.89,122.59,122.86,41028.0,112.9691,113.1809,112.9046,113.1533,41028.0
2021-10-12 15:25:00,122.88,122.92,122.75,122.87,60584.0,113.1717,113.2085,113.052,113.1625,60584.0
2021-10-12 15:30:00,122.86,123.08,122.82,123.03,102906.0,113.1533,113.3559,113.1164,113.3098,102906.0
2021-10-12 15:35:00,123.03,123.26,123.03,123.13,88466.0,113.3098,113.5217,113.3098,113.4019,88466.0
2021-10-12 15:40:00,123.13,123.14,122.88,122.9,88530.0,113.4019,113.4111,113.1717,113.1901,88530.0
2021-10-12 15:45:00,122.9,122.9,122.75,122.8,98819.0,113.1901,113.1901,113.052,113.098,98819.0
2021-10-12 15:50:00,122.8,122.85,122.56,122.66,179580.0,113.098,113.1441,112.877,112.9691,179580.0
2021-10-12 15:55:00,122.67,123.17,122.61,122.97,381645.0,112.9783,113.4388,112.923,113.2546,381645.0
2021-10-13 09:30:00,125.21,126.32,125.2,125.44,642235.0,115.3176,116.3399,115.3084,115.5294,642235.0
2021-10-13 09:35:00,125.46,125.72,125.18,125.6,308369.0,115.5479,115.7873,115.29,115.6768,308369.0
2021-10-13 09:40:00,125.58,125.81,125.21,125.31,187295.0,115.6584,115.8702,115.3176,115.4097,187295.0
2021-10-13 09:45:00,125.3,125.43,124.63,124.64,273554.0,115.4005,115.5202,114.7834,114.7926,273554.0
2021-10-13 09:50:00,124.6,124.7,123.63,123.65,231697.0,114.7558,114.8479,113.8624,113.8809,231697.0
2021-10-13 09:55:00,123.65,124.0,123.52,123.85,180470.0,113.8809,114.2032,113.7611,114.0651,180470.0
2021-10-13 10:00:00,123.82,124.78,123.82,124.76,186673.0,114.0374,114.9216,114.0374,114.9032,186673.0
2021-10-13 10:05:00,124.75,124.78,124.53,124.65,139567.0,114.8939,114.9216,114.6913,114.8018,139567.0
2021-10-13 10:10:00,124.65,124.68,123.93,123.96,148835.0,114.8018,114.8295,114.1387,114.1664,148835.0
2021-10-13 10:15:00,123.95,124.66,123.87,124.59,127734.0,114.1572,114.8111,114.0835,114.7466,127734.0
2021-10-13 10:20:00,124.65,124.78,124.43,124.54,106042.0,114.8018,114.9216,114.5992,114.7005,106042.0
2021-10-13 10:25:00,124.53,124.82,124.52,124.7,76478.0,114.6913,114.9584,114.6821,114.8479,76478.0
2021-10-13 10:30:00,124.7,124.91,124.63,124.9,96390.0,114.8479,115.0413,114.7834,115.0321,96390.0
2021-10-13 10:35:00,124.89,125.34,124.87,125.31,216456.0,115.0229,115.4373,115.0045,115.4097,216456.0
2021-10-13 10:40:00,125.31,125.64,125.29,125.63,220490.0,115.4097,115.7136,115.3913,115.7044,220490.0
2021-10-13 10:45:00,125.63,125.66,125.01,125.05,150250.0,115.7044,115.7321,115.1334,115.1702,150250.0
2021-10-13 10:50:00,125.05,125.08,124.86,124.98,116217.0,115.1702,115.1979,114.9953,115.1058,116217.0
2021-10-13 10:55:00,124.98,125.05,124.74,124.88,72986.0,115.1058,115.1702,114.8847,115.0137,72986.0
2021-10-13 11:00:00,124.86,125.08,124.85,125.0,73051.0,114.9953,115.1979,114.986,115.1242,73051.0
2021-10-13 11:05:00,125.0,125.19,124.96,125.11,69197.0,115.1242,115.2992,115.0874,115.2255,69197.0
2021-10-13 11:10:00,125.12,125.24,125.04,125.13,68824.0,115.2347,115.3452,115.161,115.2439,68824.0
2021-10-13 11:15:00,125.12,125.37,125.1,125.36,72117.0,115.2347,115.465,115.2163,115.4558,72117.0
2021-10-13 11:20:00,125.35,125.35,125.01,125.04,85335.0,115.4465,115.4465,115.1334,115.161,85335.0
2021-10-13 11:25:00,125.03,125.11,124.91,125.03,74612.0,115.1518,115.2255,115.0413,115.1518,74612.0
2021-10-13 11:30:00,125.02,125.08,124.89,125.02,56710.0,115.1426,115.1979,115.0229,115.1426,56710.0
2021-10-13 11:35:00,125.03,125.03,124.75,124.91,70611.0,115.1518,115.1518,114.8939,115.0413,70611.0
2021-10-13 11:40:00,124.91,125.1,124.9,125.1,83787.0,115.0413,115.2163,115.0321,115.2163,83787.0
2021-10-13 11:45:00,125.1,125.41,125.1,125.32,78036.0,115.2163,115.5018,115.2163,115.4189,78036.0
2021-10-13 11:50:00,125.32,125.45,125.05,125.06,72065.0,115.4189,115.5386,115.1702,115.1795,72065.0
2021-10-13 11:55:00,125.06,125.32,125.05,125.25,69187.0,115.1795,115.4189,115.1702,115.3544,69187.0
2021-10-13 12:00:00,125.27,125.3,125.18,125.21,45121.0,115.3729,115.4005,115.29,115.3176,45121.0
2021-10-13 12:05:00,125.2,125.32,125.19,125.26,35850.0,115.3084,115.4189,115.2992,115.3637,35850.0
2021-10-13 12:10:00,125.25,125.25,125.05,125.12,53189.0,115.3544,115.3544,115.1702,115.2347,53189.0
2021-10-13 12:15:00,125.12,125.14,124.94,125.0,57260.0,115.2347,115.2531,115.0689,115.1242,57260.0
2021-10-13 12:20:00,125.0,125.03,124.93,125.02,43564.0,115.1242,115.1518,115.0597,115.1426,43564.0
2021-10-13 12:25:00,125.04,125.19,125.04,125.19,58904.0,115.161,115.2992,115.161,115.2992,58904.0
2021-10-13 12:30:00,125.18,125.2,125.11,125.11,66282.0,115.29,115.3084,115.2255,115.2255,66282.0
2021-10-13 12:35:00,125.1,125.17,125.08,125.12,32302.0,115.2163,115.2808,115.1979,115.2347,32302.0
2021-10-13 12:40:00,125.12,125.27,125.11,125.27,40880.0,115.2347,115.3729,115.2255,115.3729,40880.0
2021-10-13 12:45:00,125.27,125.28,124.93,124.98,54371.0,115.3729,115.3821,115.0597,115.1058,54371.0
2021-10-13 12:50:00,124.99,125.02,124.93,125.01,56718.0,115.115,115.1426,115.0597,115.1334,56718.0
2021-10-13 12:55:00,125.03,125.06,124.94,125.01,30045.0,115.1518,115.1795,115.0689,115.1334,30045.0
2021-10-13 13:00:00,125.01,125.16,125.0,125.14,47473.0,115.1334,115.2716,115.1242,115.2531,47473.0
2021-10-13 13:05:00,125.14,125.26,125.12,125.25,40978.0,115.2531,115.3637,115.2347,115.3544,40978.0
2021-10-13 13:10:00,125.24,125.32,125.21,125.24,32205.0,115.3452,115.4189,115.3176,115.3452,32205.0
2021-10-13 13:15:00,125.24,125.25,125.15,125.17,31074.0,115.3452,115.3544,115.2623,115.2808,31074.0
2021-10-13 13:20:00,125.18,125.18,125.03,125.1,65557.0,115.29,115.29,115.1518,115.2163,65557.0
2021-10-13 13:25:00,125.09,125.3,125.08,125.28,58192.0,115.2071,115.4005,115.1979,115.3821,58192.0
2021-10-13 13:30:00,125.27,125.58,125.26,125.42,62824.0,115.3729,115.6584,115.3637,115.511,62824.0
2021-10-13 13:35:00,125.41,125.57,125.41,125.53,36577.0,115.5018,115.6492,115.5018,115.6123,36577.0
2021-10-13 13:40:00,125.53,125.53,125.32,125.34,32155.0,115.6123,115.6123,115.4189,115.4373,32155.0
2021-10-13 13:45:00,125.35,125.45,125.33,125.38,28665.0,115.4465,115.5386,115.4281,115.4742,28665.0
2021-10-13 13:50:00,125.4,125.45,125.38,125.45,21953.0,115.4926,115.5386,115.4742,115.5386,21953.0
2021-10-13 13:55:00,125.43,125.49,125.4,125.4,40528.0,115.5202,115.5755,115.4926,115.4926,40528.0
2021-10-13 14:00:00,125.41,125.76,125.34,125.41,78470.0,115.5018,115.8242,115.4373,115.5018,78470.0
2021-10-13 14:05:00,125.43,125.57,125.15,125.48,47179.0,115.5202,115.6492,115.2623,115.5663,47179.0
2021-10-13 14:10:00,125.48,125.51,125.34,125.5,56740.0,115.5663,115.5939,115.4373,115.5847,56740.0
2021-10-13 14:15:00,125.5,125.5,125.28,125.34,29999.0,115.5847,115.5847,115.3821,115.4373,29999.0
2021-10-13 14:20:00,125.34,125.49,125.34,125.41,45138.0,115.4373,115.5755,115.4373,115.5018,45138.0
2021-10-13 14:25:00,125.4,125.42,125.19,125.19,36647.0,115.4926,115.511,115.2992,115.2992,36647.0
2021-10-13 14:30:00,125.18,125.27,125.08,125.14,46235.0,115.29,115.3729,115.1979,115.2531,46235.0
2021-10-13 14:35:00,125.15,125.23,125.11,125.11,27332.0,115.2623,115.336,115.2255,115.2255,27332.0
2021-10-13 14:40:00,125.13,125.13,124.94,124.97,75725.0,115.2439,115.2439,115.0689,115.0966,75725.0
2021-10-13 14:45:00,124.98,125.01,124.88,124.93,37257.0,115.1058,115.1334,115.0137,115.0597,37257.0
2021-10-13 14:50:00,124.93,125.0,124.91,124.93,33486.0,115.0597,115.1242,115.0413,115.0597,33486.0
2021-10-13 14:55:00,124.94,125.01,124.88,124.89,52291.0,115.0689,115.1334,115.0137,115.0229,52291.0
2021-10-13 15:00:00,124.89,124.92,124.76,124.78,48613.0,115.0229,115.0505,114.9032,114.9216,48613.0
2021-10-13 15:05:00,124.79,125.0,124.75,124.99,55411.0,114.9308,115.1242,114.8939,115.115,55411.0
2021-10-13 15:10:00,124.98,125.0,124.82,124.84,43918.0,115.1058,115.1242,114.9584,114.9768,43918.0
2021-10-13 15:15:00,124.85,124.94,124.81,124.86,40040.0,114.986,115.0689,114.9492,114.9953,40040.0
2021-10-13 15:20:00,124.87,124.95,124.83,124.86,43056.0,115.0045,115.0781,114.9676,114.9953,43056.0
2021-10-13 15:25:00,124.87,124.88,124.65,124.66,56015.0,115.0045,115.0137,114.8018,114.8111,56015.0
2021-10-13 15:30:00,124.66,124.93,124.66,124.89,60389.0,114.8111,115.0597,114.8111,115.0229,60389.0
2021-10-13 15:35:00,124.89,124.92,124.82,124.87,82064.0,115.0229,115.0505,114.9584,115.0045,82064.0
2021-10-13 15:40:00,124.86,124.87,124.69,124.7,79562.0,114.9953,115.0045,114.8387,114.8479,79562.0
2021-10-13 15:45:00,124.69,125.04,124.67,125.0,142625.0,114.8387,115.161,114.8203,115.1242,142625.0
2021-10-13 15:50:00,124.99,125.14,124.86,124.99,295927.0,115.115,115.2531,114.9953,115.115,295927.0
2021-10-13 15:55:00,125.0,125.07,124.9,125.07,480494.0,115.1242,115.1887,115.0321,115.1887,480494.0
2021-10-14 09:30:00,126.16,126.76,125.99,126.34,478835.0,116.1925,116.7451,116.036,116.3583,478835.0
2021-10-14 09:35:00,126.3,126.85,126.1,126.83,109647.0,116.3215,116.828,116.1373,116.8096,109647.0
2021-10-14 09:40:00,126.83,127.5,126.83,127.34,276814.0,116.8096,117.4267,116.8096,117.2793,276814.0
2021-10-14 09:45:00,127.33,127.65,127.18,127.32,211238.0,117.2701,117.5648,117.132,117.2609,211238.0
2021-10-14 09:50:00,127.3,127.54,127.23,127.25,116822.0,117.2425,117.4635,117.178,117.1964,116822.0
2021-10-14 09:55:00,127.25,127.35,126.92,127.33,136766.0,117.1964,117.2885,116.8925,117.2701,136766.0
2021-10-14 10:00:00,127.33,127.63,127.27,127.61,99008.0,117.2701,117.5464,117.2149,117.528,99008.0
2021-10-14 10:05:00,127.6,127.8,127.58,127.78,113881.0,117.5188,117.703,117.5004,117.6846,113881.0
2021-10-14 10:10:00,127.78,127.83,127.58,127.75,69385.0,117.6846,117.7306,117.5004,117.6569,69385.0
2021-10-14 10:15:00,127.75,127.94,127.61,127.61,71742.0,117.6569,117.8319,117.528,117.528,71742.0
2021-10-14 10:20:00,127.61,127.77,127.52,127.72,62918.0,117.528,117.6753,117.4451,117.6293,62918.0
2021-10-14 10:25:00,127.77,127.8,127.67,127.75,51856.0,117.6753,117.703,117.5833,117.6569,51856.0
2021-10-14 10:30:00,127.76,127.9,127.68,127.86,57186.0,117.6661,117.7951,117.5925,117.7582,57186.0
2021-10-14 10:35:00,127.86,127.92,127.73,127.74,76073.0,117.7582,117.8135,117.6385,117.6477,76073.0
2021-10-14 10:40:00,127.74,127.94,127.74,127.87,40827.0,117.6477,117.8319,117.6477,117.7674,40827.0
2021-10-14 10:45:00,127.88,128.03,127.81,127.95,60425.0,117.7767,117.9148,117.7122,117.8411,60425.0
2021-10-14 10:50:00,127.94,128.07,127.94,128.05,59036.0,117.8319,117.9516,117.8319,117.9332,59036.0
2021-10-14 10:55:00,128.05,128.26,127.99,128.21,597166.0,117.9332,118.1266,117.878,118.0806,597166.0
2021-10-14 11:00:00,128.21,128.5,128.16,128.27,250100.0,118.0806,118.3477,118.0345,118.1358,250100.0
2021-10-14 11:05:00,128.28,128.28,127.94,127.96,76944.0,118.1451,118.1451,117.8319,117.8503,76944.0
2021-10-14 11:10:00,127.96,128.18,127.95,128.14,56939.0,117.8503,118.053,117.8411,118.0161,56939.0
2021-10-14 11:15:00,128.15,128.41,128.14,128.29,52658.0,118.0253,118.2648,118.0161,118.1543,52658.0
2021-10-14 11:20:00,128.3,128.33,128.2,128.23,42595.0,118.1635,118.1911,118.0714,118.099,42595.0
2021-10-14 11:25:00,128.2,128.22,128.1,128.17,44094.0,118.0714,118.0898,117.9793,118.0437,44094.0
2021-10-14 11:30:00,128.15,128.24,128.13,128.22,39034.0,118.0253,118.1082,118.0069,118.0898,39034.0
2021-10-14 11:35:00,128.22,128.4,128.19,128.4,42048.0,118.0898,118.2556,118.0622,118.2556,42048.0
2021-10-14 11:40:00,128.42,128.48,128.32,128.46,80703.0,118.274,118.3293,118.1819,118.3108,80703.0
2021-10-14 11:45:00,128.47,128.51,128.4,128.47,78579.0,118.32,118.3569,118.2556,118.32,78579.0
2021-10-14 11:50:00,128.46,128.47,128.35,128.41,45826.0,118.3108,118.32,118.2095,118.2648,45826.0
2021-10-14 11:55:00,128.42,128.44,128.35,128.43,35143.0,118.274,118.2924,118.2095,118.2832,35143.0
2021-10-14 12:00:00,128.41,128.53,128.32,128.53,42076.0,118.2648,118.3753,118.1819,118.3753,42076.0
2021-10-14 12:05:00,128.53,128.63,128.51,128.56,68034.0,118.3753,118.4674,118.3569,118.4029,68034.0
2021-10-14 12:10:00,128.56,128.65,128.54,128.62,37389.0,118.4029,118.4858,118.3845,118.4582,37389.0
2021-10-14 12:15:00,128.6,128.65,128.5,128.52,48773.0,118.4398,118.4858,118.3477,118.3661,48773.0
2021-10-14 12:20:00,128.51,128.51,128.36,128.42,39731.0,118.3569,118.3569,118.2187,118.274,39731.0
2021-10-14 12:25:00,128.42,128.6,128.41,128.55,126533.0,118.274,118.4398,118.2648,118.3937,126533.0
2021-10-14 12:30:00,128.55,128.56,128.47,128.52,46808.0,118.3937,118.4029,118.32,118.3661,46808.0
2021-10-14 12:35:00,128.52,128.58,128.5,128.53,33129.0,118.3661,118.4214,118.3477,118.3753,33129.0
2021-10-14 12:40:00,128.54,128.58,128.53,128.53,21812.0,118.3845,118.4214,118.3753,118.3753,21812.0
2021-10-14 12:45:00,128.53,128.57,128.45,128.57,54235.0,118.3753,118.4121,118.3016,118.4121,54235.0
2021-10-14 12:50:00,128.55,128.55,128.37,128.41,48262.0,118.3937,118.3937,118.2279,118.2648,48262.0
2021-10-14 12:55:00,128.39,128.57,128.35,128.55,46912.0,118.2464,118.4121,118.2095,118.3937,46912.0
2021-10-14 13:00:00,128.54,128.59,128.49,128.55,71151.0,118.3845,118.4306,118.3385,118.3937,71151.0
2021-10-14 13:05:00,128.54,128.67,128.5,128.61,58018.0,118.3845,118.5042,118.3477,118.449,58018.0
2021-10-14 13:10:00,128.61,128.81,128.56,128.8,59775.0,118.449,118.6332,118.4029,118.624,59775.0
2021-10-14 13:15:00,128.8,128.86,128.7,128.85,75809.0,118.624,118.6792,118.5319,118.67,75809.0
2021-10-14 13:20:00,128.84,128.99,128.79,128.86,148702.0,118.6608,118.799,118.6148,118.6792,148702.0
2021-10-14 13:25:00,128.86,128.94,128.73,128.87,90917.0,118.6792,118.7529,118.5595,118.6884,90917.0
2021-10-14 13:30:00,128.88,129.01,128.85,129.0,87821.0,118.6977,118.8174,118.67,118.8082,87821.0
2021-10-14 13:35:00,129.0,129.23,128.98,129.23,132733.0,118.8082,119.02,118.7898,119.02,132733.0
2021-10-14 13:40:00,129.23,129.3,129.12,129.15,97177.0,119.02,119.0845,118.9187,118.9463,97177.0
2021-10-14 13:45:00,129.14,129.14,128.97,129.11,41202.0,118.9371,118.9371,118.7805,118.9095,41202.0
2021-10-14 13:50:00,129.09,129.09,128.91,128.96,40545.0,118.8911,118.8911,118.7253,118.7713,40545.0
2021-10-14 13:55:00,128.97,129.0,128.83,128.84,33885.0,118.7805,118.8082,118.6516,118.6608,33885.0
2021-10-14 14:00:00,128.84,128.89,128.7,128.74,63562.0,118.6608,118.7069,118.5319,118.5687,63562.0
2021-10-14 14:05:00,128.75,128.77,128.65,128.72,31363.0,118.5779,118.5963,118.4858,118.5503,31363.0
2021-10-14 14:10:00,128.72,128.8,128.69,128.75,47337.0,118.5503,118.624,118.5227,118.5779,47337.0
2021-10-14 14:15:00,128.75,128.95,128.72,128.91,85866.0,118.5779,118.7621,118.5503,118.7253,85866.0
2021-10-14 14:20:00,128.91,129.09,128.89,129.08,105010.0,118.7253,118.8911,118.7069,118.8819,105010.0
2021-10-14 14:25:00,129.06,129.14,128.98,129.05,65266.0,118.8634,118.9371,118.7898,118.8542,65266.0
2021-10-14 14:30:00,129.06,129.06,128.66,128.74,130062.0,118.8634,118.8634,118.495,118.5687,130062.0
2021-10-14 14:35:00,128.75,128.78,128.59,128.64,188889.0,118.5779,118.6056,118.4306,118.4766,188889.0
2021-10-14 14:40:00,128.64,128.64,128.52,128.62,61444.0,118.4766,118.4766,118.3661,118.4582,61444.0
2021-10-14 14:45:00,128.61,128.61,128.52,128.58,32280.0,118.449,118.449,118.3661,118.4214,32280.0
2021-10-14 14:50:00,128.57,128.64,128.51,128.54,61704.0,118.4121,118.4766,118.3569,118.3845,61704.0
2021-10-14 14:55:00,128.54,128.59,128.45,128.58,62987.0,118.3845,118.4306,118.3016,118.4214,62987.0
2021-10-14 15:00:00,128.58,128.59,128.46,128.5,73585.0,118.4214,118.4306,118.3108,118.3477,73585.0
2021-10-14 15:05:00,128.49,128.61,128.4,128.43,41112.0,118.3385,118.449,118.2556,118.2832,41112.0
2021-10-14 15:10:00,128.43,128.62,128.4,128.62,65800.0,118.2832,118.4582,118.2556,118.4582,65800.0
2021-10-14 15:15:00,128.63,128.73,128.55,128.72,98800.0,118.4674,118.5595,118.3937,118.5503,98800.0
2021-10-14 15:20:00,128.71,128.72,128.51,128.52,45089.0,118.5411,118.5503,118.3569,118.3661,45089.0
2021-10-14 15:25:00,128.52,128.63,128.44,128.56,53426.0,118.3661,118.4674,118.2924,118.4029,53426.0
2021-10-14 15:30:00,128.56,128.56,128.4,128.44,64287.0,118.4029,118.4029,118.2556,118.2924,64287.0
2021-10-14 15:35:00,128.43,128.43,128.27,128.29,51723.0,118.2832,118.2832,118.1358,118.1543,51723.0
2021-10-14 15:40:00,128.28,128.32,128.13,128.24,76036.0,118.1451,118.1819,118.0069,118.1082,76036.0
2021-10-14 15:45:00,128.24,128.29,128.18,128.28,151584.0,118.1082,118.1543,118.053,118.1451,151584.0
2021-10-14 15:50:00,128.27,128.53,128.17,128.44,157707.0,118.1358,118.3753,118.0437,118.2924,157707.0
2021-10-14 15:55:00,128.43,128.72,128.43,128.67,453450.0,118.2832,118.5503,118.2832,118.5042,453450.0
2021-10-15 09:30:00,128.95,129.4,128.68,129.2,454505.0,118.7621,119.1766,118.5135,118.9924,454505.0
2021-10-15 09:35:00,129.2,129.83,129.2,129.76,93509.0,118.9924,119.5726,118.9924,119.5081,93509.0
2021-10-15 09:40:00,129.76,129.76,129.16,129.32,94229.0,119.5081,119.5081,118.9555,119.1029,94229.0
2021-10-15 09:45:00,129.31,129.73,129.23,129.55,98303.0,119.0937,119.4805,119.02,119.3147,98303.0
2021-10-15 09:50:00,129.54,129.89,129.52,129.84,88659.0,119.3055,119.6279,119.2871,119.5818,88659.0
2021-10-15 09:55:00,129.86,129.88,129.65,129.81,65355.0,119.6002,119.6186,119.4068,119.5542,65355.0
2021-10-15 10:00:00,129.82,129.95,129.57,129.58,87883.0,119.5634,119.6831,119.3331,119.3423,87883.0
2021-10-15 10:05:00,129.59,130.14,129.57,130.01,228917.0,119.3516,119.8581,119.3331,119.7384,228917.0
2021-10-15 10:10:00,130.02,130.05,129.84,129.84,55479.0,119.7476,119.7752,119.5818,119.5818,55479.0
2021-10-15 10:15:00,129.83,129.98,129.7,129.81,88528.0,119.5726,119.7107,119.4529,119.5542,88528.0
2021-10-15 10:20:00,129.8,129.87,129.68,129.69,53445.0,119.545,119.6094,119.4344,119.4437,53445.0
2021-10-15 10:25:00,129.68,129.7,129.37,129.43,63837.0,119.4344,119.4529,119.1489,119.2042,63837.0
2021-10-15 10:30:00,129.44,129.89,129.44,129.88,84358.0,119.2134,119.6279,119.2134,119.6186,84358.0
2021-10-15 10:35:00,129.89,129.9,129.77,129.82,35385.0,119.6279,119.6371,119.5173,119.5634,35385.0
2021-10-15 10:40:00,129.85,129.87,129.72,129.74,30238.0,119.591,119.6094,119.4713,119.4897,30238.0
2021-10-15 10:45:00,129.72,129.89,129.66,129.88,56867.0,119.4713,119.6279,119.416,119.6186,56867.0
2021-10-15 10:50:00,129.87,130.03,129.84,129.97,66423.0,119.6094,119.7568,119.5818,119.7015,66423.0
2021-10-15 10:55:00,129.95,130.22,129.93,130.21,82542.0,119.6831,119.9318,119.6647,119.9226,82542.0
2021-10-15 11:00:00,130.23,130.23,129.98,130.01,94321.0,119.941,119.941,119.7107,119.7384,94321.0
2021-10-15 11:05:00,130.03,130.05,129.95,130.03,57006.0,119.7568,119.7752,119.6831,119.7568,57006.0
2021-10-15 11:10:00,130.04,130.08,129.97,130.06,43198.0,119.766,119.8028,119.7015,119.7844,43198.0
2021-10-15 11:15:00,130.05,130.06,129.73,129.73,45198.0,119.7752,119.7844,119.4805,119.4805,45198.0
2021-10-15 11:20:00,129.73,129.87,129.66,129.81,49293.0,119.4805,119.6094,119.416,119.5542,49293.0
2021-10-15 11:25:00,129.81,129.84,129.75,129.82,31057.0,119.5542,119.5818,119.4989,119.5634,31057.0
2021-10-15 11:30:00,129.83,129.89,129.81,129.83,36306.0,119.5726,119.6279,119.5542,119.5726,36306.0
2021-10-15 11:35:00,129.84,129.87,129.66,129.68,37960.0,119.5818,119.6094,119.416,119.4344,37960.0
2021-10-15 11:40:00,129.69,129.75,129.6,129.62,52802.0,119.4437,119.4989,119.3608,119.3792,52802.0
2021-10-15 11:45:00,129.61,129.7,129.45,129.49,28397.0,119.37,119.4529,119.2226,119.2595,28397.0
2021-10-15 11:50:00,129.49,129.51,129.35,129.37,34542.0,119.2595,119.2779,119.1305,119.1489,34542.0
2021-10-15 11:55:00,129.36,129.47,129.26,129.28,34082.0,119.1397,119.241,119.0476,119.066,34082.0
2021-10-15 12:00:00,129.28,129.42,129.27,129.39,29364.0,119.066,119.195,119.0568,119.1674,29364.0
2021-10-15 12:05:00,129.39,129.5,129.38,129.44,31419.0,119.1674,119.2687,119.1581,119.2134,31419.0
2021-10-15 12:10:00,129.43,129.6,129.43,129.59,30410.0,119.2042,119.3608,119.2042,119.3516,30410.0
2021-10-15 12:15:00,129.58,129.65,129.57,129.62,20107.0,119.3423,119.4068,119.3331,119.3792,20107.0
2021-10-15 12:20:00,129.6,129.62,129.45,129.49,46732.0,119.3608,119.3792,119.2226,119.2595,46732.0
2021-10-15 12:25:00,129.48,129.67,129.42,129.67,36386.0,119.2502,119.4252,119.195,119.4252,36386.0
2021-10-15 12:30:00,129.65,129.7,129.55,129.57,21046.0,119.4068,119.4529,119.3147,119.3331,21046.0
2021-10-15 12:35:00,129.55,129.68,129.53,129.68,18328.0,119.3147,119.4344,119.2963,119.4344,18328.0
2021-10-15 12:40:00,129.68,129.76,129.66,129.75,24169.0,119.4344,119.5081,119.416,119.4989,24169.0
2021-10-15 12:45:00,129.74,129.77,129.66,129.7,25046.0,119.4897,119.5173,119.416,119.4529,25046.0
2021-10-15 12:50:00,129.71,129.71,129.61,129.63,42702.0,119.4621,119.4621,119.37,119.3884,42702.0
2021-10-15 12:55:00,129.62,129.73,129.61,129.64,27294.0,119.3792,119.4805,119.37,119.3976,27294.0
2021-10-15 13:00:00,129.65,129.69,129.49,129.55,21121.0,119.4068,119.4437,119.2595,119.3147,21121.0
2021-10-15 13:05:00,129.54,129.65,129.54,129.6,16037.0,119.3055,119.4068,119.3055,119.3608,16037.0
2021-10-15 13:10:00,129.6,129.66,129.54,129.62,24163.0,119.3608,119.416,119.3055,119.3792,24163.0
2021-10-15 13:15:00,129.63,129.69,129.52,129.67,27183.0,119.3884,119.4437,119.2871,119.4252,27183.0
2021-10-15 13:20:00,129.68,129.78,129.65,129.75,24757.0,119.4344,119.5265,119.4068,119.4989,24757.0
2021-10-15 13:25:00,129.76,129.92,129.76,129.91,50879.0,119.5081,119.6555,119.5081,119.6463,50879.0
2021-10-15 13:30:00,129.91,129.94,129.79,129.84,26297.0,119.6463,119.6739,119.5358,119.5818,26297.0
2021-10-15 13:35:00,129.84,129.88,129.8,129.8,23916.0,119.5818,119.6186,119.545,119.545,23916.0
2021-10-15 13:40:00,129.8,129.9,129.79,129.89,27162.0,119.545,119.6371,119.5358,119.6279,27162.0
2021-10-15 13:45:00,129.89,129.98,129.88,129.95,27644.0,119.6279,119.7107,119.6186,119.6831,27644.0
2021-10-15 13:50:00,129.95,130.0,129.93,129.96,24733.0,119.6831,119.7292,119.6647,119.6923,24733.0
2021-10-15 13:55:00,129.96,130.14,129.95,130.12,44394.0,119.6923,119.8581,119.6831,119.8397,44394.0
2021-10-15 14:00:00,130.12,130.23,130.1,130.18,109568.0,119.8397,119.941,119.8213,119.8949,109568.0
2021-10-15 14:05:00,130.19,130.19,130.06,130.17,35059.0,119.9042,119.9042,119.7844,119.8857,35059.0
2021-10-15 14:10:00,130.18,130.36,130.16,130.22,131741.0,119.8949,120.0607,119.8765,119.9318,131741.0
2021-10-15 14:15:00,130.22,130.36,130.22,130.34,52186.0,119.9318,120.0607,119.9318,120.0423,52186.0
2021-10-15 14:20:00,130.33,130.46,130.3,130.43,57386.0,120.0331,120.1528,120.0055,120.1252,57386.0
2021-10-15 14:25:00,130.43,130.48,130.34,130.41,44138.0,120.1252,120.1712,120.0423,120.1068,44138.0
2021-10-15 14:30:00,130.41,130.43,130.28,130.35,57238.0,120.1068,120.1252,119.987,120.0515,57238.0
2021-10-15 14:35:00,130.34,130.35,130.07,130.1,92734.0,120.0423,120.0515,119.7936,119.8213,92734.0
2021-10-15 14:40:00,130.11,130.24,130.06,130.22,78013.0,119.8305,119.9502,119.7844,119.9318,78013.0
2021-10-15 14:45:00,130.21,130.22,130.09,130.11,36635.0,119.9226,119.9318,119.8121,119.8305,36635.0
2021-10-15 14:50:00,130.11,130.15,130.08,130.09,59387.0,119.8305,119.8673,119.8028,119.8121,59387.0
2021-10-15 14:55:00,130.11,130.19,130.11,130.13,25136.0,119.8305,119.9042,119.8305,119.8489,25136.0
2021-10-15 15:00:00,130.13,130.17,130.03,130.03,53108.0,119.8489,119.8857,119.7568,119.7568,53108.0
2021-10-15 15:05:00,130.02,130.04,129.91,129.94,47489.0,119.7476,119.766,119.6463,119.6739,47489.0
2021-10-15 15:10:00,129.93,129.97,129.88,129.94,36946.0,119.6647,119.7015,119.6186,119.6739,36946.0
2021-10-15 15:15:00,129.93,130.03,129.89,129.93,42308.0,119.6647,119.7568,119.6279,119.6647,42308.0
2021-10-15 15:20:00,129.94,130.12,129.86,130.12,75873.0,119.6739,119.8397,119.6002,119.8397,75873.0
2021-10-15 15:25:00,130.12,130.2,130.04,130.11,76035.0,119.8397,119.9134,119.766,119.8305,76035.0
2021-10-15 15:30:00,130.11,130.13,129.98,130.09,70788.0,119.8305,119.8489,119.7107,119.8121,70788.0
2021-10-15 15:35:00,130.09,130.17,130.07,130.14,67645.0,119.8121,119.8857,119.7936,119.8581,67645.0
2021-10-15 15:40:00,130.15,130.15,130.0,130.06,62428.0,119.8673,119.8673,119.7292,119.7844,62428.0
2021-10-15 15:45:00,130.06,130.1,129.98,130.04,101609.0,119.7844,119.8213,119.7107,119.766,101609.0
2021-10-15 15:50:00,130.04,130.18,129.95,130.15,133663.0,119.766,119.8949,119.6831,119.8673,133663.0
2021-10-15 15:55:00,130.15,130.33,130.13,130.21,293803.0,119.8673,120.0331,119.8489,119.9226,293803.0
2021-10-18 09:30:00,129.35,129.54,128.31,128.31,236827.0,119.1305,119.3055,118.1727,118.1727,236827.0
2021-10-18 09:35:00,128.3,128.91,128.24,128.57,79050.0,118.1635,118.7253,118.1082,118.4121,79050.0
2021-10-18 09:40:00,128.62,128.9,128.46,128.9,86633.0,118.4582,118.7161,118.3108,118.7161,86633.0
2021-10-18 09:45:00,128.92,129.64,128.85,129.56,84469.0,118.7345,119.3976,118.67,119.3239,84469.0
2021-10-18 09:50:00,129.62,129.72,129.48,129.48,51979.0,119.3792,119.4713,119.2502,119.2502,51979.0
2021-10-18 09:55:00,129.51,129.61,129.37,129.51,51871.0,119.2779,119.37,119.1489,119.2779,51871.0
2021-10-18 10:00:00,129.54,129.73,129.42,129.71,37710.0,119.3055,119.4805,119.195,119.4621,37710.0
2021-10-18 10:05:00,129.75,129.75,129.29,129.36,63429.0,119.4989,119.4989,119.0753,119.1397,63429.0
2021-10-18 10:10:00,129.36,129.58,129.25,129.56,39368.0,119.1397,119.3423,119.0384,119.3239,39368.0
2021-10-18 10:15:00,129.55,129.79,129.47,129.71,62175.0,119.3147,119.5358,119.241,119.4621,62175.0
2021-10-18 10:20:00,129.69,129.71,129.48,129.59,40574.0,119.4437,119.4621,119.2502,119.3516,40574.0
2021-10-18 10:25:00,129.58,129.65,129.49,129.62,29285.0,119.3423,119.4068,119.2595,119.3792,29285.0
2021-10-18 10:30:00,129.64,129.67,129.41,129.41,38523.0,119.3976,119.4252,119.1858,119.1858,38523.0
2021-10-18 10:35:00,129.42,129.57,129.39,129.53,41187.0,119.195,119.3331,119.1674,119.2963,41187.0
2021-10-18 10:40:00,129.53,129.72,129.53,129.65,38114.0,119.2963,119.4713,119.2963,119.4068,38114.0
2021-10-18 10:45:00,129.64,129.69,129.56,129.57,21211.0,119.3976,119.4437,119.3239,119.3331,21211.0
2021-10-18 10:50:00,129.59,129.66,129.57,129.62,19484.0,119.3516,119.416,119.3331,119.3792,19484.0
2021-10-18 10:55:00,129.63,129.63,129.51,129.53,20761.0,119.3884,119.3884,119.2779,119.2963,20761.0
2021-10-18 11:00:00,129.53,129.76,129.52,129.64,32517.0,119.2963,119.5081,119.2871,119.3976,32517.0
2021-10-18 11:05:00,129.66,129.9,129.63,129.76,90796.0,119.416,119.6371,119.3884,119.5081,90796.0
2021-10-18 11:10:00,129.75,129.84,129.67,129.68,58670.0,119.4989,119.5818,119.4252,119.4344,58670.0
2021-10-18 11:15:00,129.65,129.69,129.51,129.69,36069.0,119.4068,119.4437,119.2779,119.4437,36069.0
2021-10-18 11:20:00,129.69,129.87,129.65,129.84,30582.0,119.4437,119.6094,119.4068,119.5818,30582.0
2021-10-18 11:25:00,129.86,129.96,129.83,129.83,30975.0,119.6002,119.6923,119.5726,119.5726,30975.0
2021-10-18 11:30:00,129.86,129.94,129.81,129.9,18364.0,119.6002,119.6739,119.5542,119.6371,18364.0
2021-10-18 11:35:00,129.91,129.96,129.85,129.87,21449.0,119.6463,119.6923,119.591,119.6094,21449.0
2021-10-18 11:40:00,129.86,129.88,129.79,129.85,19699.0,119.6002,119.6186,119.5358,119.591,19699.0
2021-10-18 11:45:00,129.86,129.93,129.81,129.87,20356.0,119.6002,119.6647,119.5542,119.6094,20356.0
2021-10-18 11:50:00,129.86,130.06,129.86,130.06,27144.0,119.6002,119.7844,119.6002,119.7844,27144.0
2021-10-18 11:55:00,130.06,130.14,130.04,130.04,29529.0,119.7844,119.8581,119.766,119.766,29529.0
2021-10-18 12:00:00,130.0,130.13,129.96,130.13,20532.0,119.7292,119.8489,119.6923,119.8489,20532.0
2021-10-18 12:05:00,130.14,130.2,130.11,130.19,57349.0,119.8581,119.9134,119.8305,119.9042,57349.0
2021-10-18 12:10:00,130.2,130.27,130.18,130.18,45997.0,119.9134,119.9778,119.8949,119.8949,45997.0
2021-10-18 12:15:00,130.16,130.19,130.08,130.09,22949.0,119.8765,119.9042,119.8028,119.8121,22949.0
2021-10-18 12:20:00,130.09,130.13,130.04,130.1,18712.0,119.8121,119.8489,119.766,119.8213,18712.0
2021-10-18 12:25:00,130.1,130.13,129.99,130.11,37743.0,119.8213,119.8489,119.72,119.8305,37743.0
2021-10-18 12:30:00,130.1,130.18,130.09,130.17,19791.0,119.8213,119.8949,119.8121,119.8857,19791.0
2021-10-18 12:35:00,130.18,130.21,130.14,130.16,23943.0,119.8949,119.9226,119.8581,119.8765,23943.0
2021-10-18 12:40:00,130.16,130.17,130.02,130.03,12935.0,119.8765,119.8857,119.7476,119.7568,12935.0
2021-10-18 12:45:00,130.01,130.05,129.95,130.02,28415.0,119.7384,119.7752,119.6831,119.7476,28415.0
2021-10-18 12:50:00,130.02,130.02,129.91,129.93,23484.0,119.7476,119.7476,119.6463,119.6647,23484.0
2021-10-18 12:55:00,129.94,129.98,129.89,129.91,40179.0,119.6739,119.7107,119.6279,119.6463,40179.0
2021-10-18 13:00:00,129.91,129.94,129.74,129.74,46689.0,119.6463,119.6739,119.4897,119.4897,46689.0
2021-10-18 13:05:00,129.73,129.82,129.7,129.8,24378.0,119.4805,119.5634,119.4529,119.545,24378.0
2021-10-18 13:10:00,129.82,129.89,129.82,129.86,23295.0,119.5634,119.6279,119.5634,119.6002,23295.0
2021-10-18 13:15:00,129.86,129.87,129.73,129.75,46799.0,119.6002,119.6094,119.4805,119.4989,46799.0
2021-10-18 13:20:00,129.74,129.78,129.7,129.73,31875.0,119.4897,119.5265,119.4529,119.4805,31875.0
2021-10-18 13:25:00,129.72,129.72,129.63,129.66,29213.0,119.4713,119.4713,119.3884,119.416,29213.0
2021-10-18 13:30:00,129.66,129.68,129.58,129.59,23601.0,119.416,119.4344,119.3423,119.3516,23601.0
2021-10-18 13:35:00,129.58,129.66,129.56,129.64,26650.0,119.3423,119.416,119.3239,119.3976,26650.0
2021-10-18 13:40:00,129.63,129.63,129.53,129.59,29701.0,119.3884,119.3884,119.2963,119.3516,29701.0
2021-10-18 13:45:00,129.6,129.61,129.53,129.57,41867.0,119.3608,119.37,119.2963,119.3331,41867.0
2021-10-18 13:50:00,129.58,129.6,129.44,129.44,40823.0,119.3423,119.3608,119.2134,119.2134,40823.0
2021-10-18 13:55:00,129.44,129.44,129.36,129.38,38308.0,119.2134,119.2134,119.1397,119.1581,38308.0
2021-10-18 14:00:00,129.39,129.45,129.34,129.4,42145.0,119.1674,119.2226,119.1213,119.1766,42145.0
2021-10-18 14:05:00,129.41,129.44,129.27,129.31,51246.0,119.1858,119.2134,119.0568,119.0937,51246.0
2021-10-18 14:10:00,129.31,129.36,129.27,129.28,28544.0,119.0937,119.1397,119.0568,119.066,28544.0
2021-10-18 14:15:00,129.27,129.35,129.26,129.33,27296.0,119.0568,119.1305,119.0476,119.1121,27296.0
2021-10-18 14:20:00,129.33,129.33,129.21,129.23,35729.0,119.1121,119.1121,119.0016,119.02,35729.0
2021-10-18 14:25:00,129.22,129.24,129.16,129.24,51226.0,119.0108,119.0292,118.9555,119.0292,51226.0
2021-10-18 14:30:00,129.25,129.33,129.24,129.29,35098.0,119.0384,119.1121,119.0292,119.0753,35098.0
2021-10-18 14:35:00,129.29,129.38,129.26,129.38,27040.0,119.0753,119.1581,119.0476,119.1581,27040.0
2021-10-18 14:40:00,129.38,129.4,129.35,129.39,32361.0,119.1581,119.1766,119.1305,119.1674,32361.0
2021-10-18 14:45:00,129.38,129.45,129.36,129.44,36019.0,119.1581,119.2226,119.1397,119.2134,36019.0
2021-10-18 14:50:00,129.45,129.53,129.45,129.49,34455.0,119.2226,119.2963,119.2226,119.2595,34455.0
2021-10-18 14:55:00,129.49,129.6,129.47,129.51,33705.0,119.2595,119.3608,119.241,119.2779,33705.0
2021-10-18 15:00:00,129.5,129.52,129.39,129.49,57415.0,119.2687,119.2871,119.1674,119.2595,57415.0
2021-10-18 15:05:00,129.5,129.56,129.47,129.5,28492.0,119.2687,119.3239,119.241,119.2687,28492.0
2021-10-18 15:10:00,129.5,129.62,129.49,129.57,39790.0,119.2687,119.3792,119.2595,119.3331,39790.0
2021-10-18 15:15:00,129.56,129.59,129.53,129.57,23215.0,119.3239,119.3516,119.2963,119.3331,23215.0
2021-10-18 15:20:00,129.57,129.73,129.57,129.68,37040.0,119.3331,119.4805,119.3331,119.4344,37040.0
2021-10-18 15:25:00,129.67,129.76,129.62,129.76,50337.0,119.4252,119.5081,119.3792,119.5081,50337.0
2021-10-18 15:30:00,129.76,129.78,129.68,129.69,56066.0,119.5081,119.5265,119.4344,119.4437,56066.0
2021-10-18 15:35:00,129.67,129.77,129.67,129.75,33406.0,119.4252,119.5173,119.4252,119.4989,33406.0
2021-10-18 15:40:00,129.74,129.8,129.7,129.7,36501.0,119.4897,119.545,119.4529,119.4529,36501.0
2021-10-18 15:45:00,129.68,129.89,129.68,129.83,55624.0,119.4344,119.6279,119.4344,119.5726,55624.0
2021-10-18 15:50:00,129.85,129.98,129.8,129.92,86030.0,119.591,119.7107,119.545,119.6555,86030.0
2021-10-18 15:55:00,129.91,130.23,129.91,130.12,245513.0,119.6463,119.941,119.6463,119.8397,245513.0
2021-10-19 09:30:00,130.77,131.17,130.45,130.75,198311.0,120.4383,120.8067,120.1436,120.4199,198311.0
2021-10-19 09:35:00,130.75,130.88,130.32,130.86,59100.0,120.4199,120.5396,120.0239,120.5212,59100.0
2021-10-19 09:40:00,130.87,131.25,130.87,131.16,196784.0,120.5304,120.8804,120.5304,120.7975,196784.0
2021-10-19 09:45:00,131.19,131.54,131.13,131.29,136163.0,120.8251,121.1475,120.7699,120.9172,136163.0
2021-10-19 09:50:00,131.29,131.84,131.29,131.83,74738.0,120.9172,121.4238,120.9172,121.4146,74738.0
2021-10-19 09:55:00,131.83,131.95,131.49,131.55,115363.0,121.4146,121.5251,121.1014,121.1567,115363.0
2021-10-19 10:00:00,131.57,131.67,131.32,131.4,85760.0,121.1751,121.2672,120.9449,121.0186,85760.0
2021-10-19 10:05:00,131.43,131.62,131.37,131.59,49306.0,121.0462,121.2212,120.9909,121.1935,49306.0
2021-10-19 10:10:00,131.6,131.78,131.58,131.64,58628.0,121.2028,121.3685,121.1843,121.2396,58628.0
2021-10-19 10:15:00,131.65,131.82,131.64,131.7,56471.0,121.2488,121.4054,121.2396,121.2949,56471.0
2021-10-19 10:20:00,131.7,131.78,131.44,131.46,60520.0,121.2949,121.3685,121.0554,121.0738,60520.0
2021-10-19 10:25:00,131.43,131.58,131.35,131.53,48956.0,121.0462,121.1843,120.9725,121.1383,48956.0
2021-10-19 10:30:00,131.51,131.57,131.19,131.24,62357.0,121.1199,121.1751,120.8251,120.8712,62357.0
2021-10-19 10:35:00,131.24,131.33,131.01,131.03,32063.0,120.8712,120.9541,120.6594,120.6778,32063.0
2021-10-19 10:40:00,131.03,131.13,131.01,131.01,37556.0,120.6778,120.7699,120.6594,120.6594,37556.0
2021-10-19 10:45:00,131.02,131.06,130.94,130.94,41877.0,120.6686,120.7054,120.5949,120.5949,41877.0
2021-10-19 10:50:00,130.94,130.98,130.85,130.95,74842.0,120.5949,120.6317,120.512,120.6041,74842.0
2021-10-19 10:55:00,130.95,131.17,130.94,131.02,35328.0,120.6041,120.8067,120.5949,120.6686,35328.0
2021-10-19 11:00:00,131.02,131.21,131.01,131.09,37984.0,120.6686,120.8436,120.6594,120.733,37984.0
2021-10-19 11:05:00,131.09,131.1,130.87,130.87,36283.0,120.733,120.7423,120.5304,120.5304,36283.0
2021-10-19 11:10:00,130.86,130.98,130.83,130.91,51409.0,120.5212,120.6317,120.4936,120.5673,51409.0
2021-10-19 11:15:00,130.9,131.0,130.82,130.97,47040.0,120.5581,120.6502,120.4844,120.6225,47040.0
2021-10-19 11:20:00,130.97,131.04,130.87,130.91,30121.0,120.6225,120.687,120.5304,120.5673,30121.0
2021-10-19 11:25:00,130.91,130.98,130.84,130.95,28545.0,120.5673,120.6317,120.5028,120.6041,28545.0
2021-10-19 11:30:00,130.96,131.22,130.96,131.18,45594.0,120.6133,120.8528,120.6133,120.8159,45594.0
2021-10-19 11:35:00,131.18,131.25,131.05,131.15,27192.0,120.8159,120.8804,120.6962,120.7883,27192.0
2021-10-19 11:40:00,131.15,131.43,131.12,131.41,27947.0,120.7883,121.0462,120.7607,121.0278,27947.0
2021-10-19 11:45:00,131.42,131.48,131.35,131.35,34462.0,121.037,121.0922,120.9725,120.9725,34462.0
2021-10-19 11:50:00,131.36,131.39,131.26,131.36,25750.0,120.9817,121.0093,120.8896,120.9817,25750.0
2021-10-19 11:55:00,131.36,131.44,131.3,131.34,21223.0,120.9817,121.0554,120.9265,120.9633,21223.0
2021-10-19 12:00:00,131.33,131.4,131.29,131.31,30984.0,120.9541,121.0186,120.9172,120.9357,30984.0
2021-10-19 12:05:00,131.3,131.39,131.24,131.38,28182.0,120.9265,121.0093,120.8712,121.0001,28182.0
2021-10-19 12:10:00,131.38,131.56,131.35,131.47,40651.0,121.0001,121.1659,120.9725,121.083,40651.0
2021-10-19 12:15:00,131.45,131.46,131.41,131.42,25827.0,121.0646,121.0738,121.0278,121.037,25827.0
2021-10-19 12:20:00,131.42,131.48,131.39,131.47,29320.0,121.037,121.0922,121.0093,121.083,29320.0
2021-10-19 12:25:00,131.47,131.54,131.43,131.54,30290.0,121.083,121.1475,121.0462,121.1475,30290.0
2021-10-19 12:30:00,131.56,131.58,131.48,131.51,36817.0,121.1659,121.1843,121.0922,121.1199,36817.0
2021-10-19 12:35:00,131.52,131.55,131.47,131.5,30719.0,121.1291,121.1567,121.083,121.1107,30719.0
2021-10-19 12:40:00,131.52,131.63,131.51,131.6,29516.0,121.1291,121.2304,121.1199,121.2028,29516.0
2021-10-19 12:45:00,131.62,131.7,131.61,131.69,29217.0,121.2212,121.2949,121.212,121.2856,29217.0
2021-10-19 12:50:00,131.68,131.69,131.61,131.64,19526.0,121.2764,121.2856,121.212,121.2396,19526.0
2021-10-19 12:55:00,131.63,131.85,131.62,131.85,182385.0,121.2304,121.433,121.2212,121.433,182385.0
2021-10-19 13:00:00,131.85,131.91,131.82,131.91,42291.0,121.433,121.4883,121.4054,121.4883,42291.0
2021-10-19 13:05:00,131.9,131.91,131.84,131.89,26264.0,121.4791,121.4883,121.4238,121.4698,26264.0
2021-10-19 13:10:00,131.89,132.09,131.88,132.07,68020.0,121.4698,121.654,121.4606,121.6356,68020.0
2021-10-19 13:15:00,132.08,132.15,132.07,132.12,39703.0,121.6448,121.7093,121.6356,121.6817,39703.0
2021-10-19 13:20:00,132.13,132.34,132.13,132.29,68221.0,121.6909,121.8843,121.6909,121.8382,68221.0
2021-10-19 13:25:00,132.3,132.33,132.25,132.29,46727.0,121.8475,121.8751,121.8014,121.8382,46727.0
2021-10-19 13:30:00,132.3,132.42,132.26,132.42,59834.0,121.8475,121.958,121.8106,121.958,59834.0
2021-10-19 13:35:00,132.4,132.47,132.38,132.47,37259.0,121.9395,122.004,121.9211,122.004,37259.0
2021-10-19 13:40:00,132.47,132.58,132.41,132.55,87637.0,122.004,122.1053,121.9488,122.0777,87637.0
2021-10-19 13:45:00,132.54,132.6,132.44,132.47,37272.0,122.0685,122.1237,121.9764,122.004,37272.0
2021-10-19 13:50:00,132.46,132.47,132.25,132.34,61662.0,121.9948,122.004,121.8014,121.8843,61662.0
2021-10-19 13:55:00,132.34,132.55,132.34,132.45,48725.0,121.8843,122.0777,121.8843,121.9856,48725.0
2021-10-19 14:00:00,132.44,132.51,132.43,132.51,23279.0,121.9764,122.0409,121.9672,122.0409,23279.0
2021-10-19 14:05:00,132.51,132.53,132.46,132.51,41879.0,122.0409,122.0593,121.9948,122.0409,41879.0
2021-10-19 14:10:00,132.52,132.6,132.43,132.43,37763.0,122.0501,122.1237,121.9672,121.9672,37763.0
2021-10-19 14:15:00,132.43,132.44,132.31,132.35,31912.0,121.9672,121.9764,121.8567,121.8935,31912.0
2021-10-19 14:20:00,132.34,132.36,132.27,132.27,50599.0,121.8843,121.9027,121.8198,121.8198,50599.0
2021-10-19 14:25:00,132.26,132.27,132.11,132.11,29483.0,121.8106,121.8198,121.6725,121.6725,29483.0
2021-10-19 14:30:00,132.11,132.2,132.02,132.09,35837.0,121.6725,121.7554,121.5896,121.654,35837.0
2021-10-19 14:35:00,132.08,132.2,132.0,132.1,52508.0,121.6448,121.7554,121.5712,121.6633,52508.0
2021-10-19 14:40:00,132.11,132.25,132.07,132.25,21980.0,121.6725,121.8014,121.6356,121.8014,21980.0
2021-10-19 14:45:00,132.24,132.29,132.19,132.29,34265.0,121.7922,121.8382,121.7461,121.8382,34265.0
2021-10-19 14:50:00,132.3,132.42,132.29,132.4,32481.0,121.8475,121.958,121.8382,121.9395,32481.0
2021-10-19 14:55:00,132.39,132.49,132.35,132.47,35944.0,121.9303,122.0224,121.8935,122.004,35944.0
2021-10-19 15:00:00,132.46,132.5,132.43,132.44,58842.0,121.9948,122.0316,121.9672,121.9764,58842.0
2021-10-19 15:05:00,132.44,132.5,132.42,132.48,34928.0,121.9764,122.0316,121.958,122.0132,34928.0
2021-10-19 15:10:00,132.48,132.68,132.48,132.67,85369.0,122.0132,122.1974,122.0132,122.1882,85369.0
2021-10-19 15:15:00,132.66,132.8,132.66,132.77,75442.0,122.179,122.3079,122.179,122.2803,75442.0
2021-10-19 15:20:00,132.77,132.77,132.54,132.55,65099.0,122.2803,122.2803,122.0685,122.0777,65099.0
2021-10-19 15:25:00,132.56,132.59,132.51,132.58,65176.0,122.0869,122.1145,122.0409,122.1053,65176.0
2021-10-19 15:30:00,132.57,132.57,132.47,132.54,65864.0,122.0961,122.0961,122.004,122.0685,65864.0
2021-10-19 15:35:00,132.55,132.68,132.55,132.65,81028.0,122.0777,122.1974,122.0777,122.1698,81028.0
2021-10-19 15:40:00,132.65,132.68,132.52,132.53,96534.0,122.1698,122.1974,122.0501,122.0593,96534.0
2021-10-19 15:45:00,132.53,132.55,132.4,132.53,80668.0,122.0593,122.0777,121.9395,122.0593,80668.0
2021-10-19 15:50:00,132.54,132.68,132.44,132.56,136375.0,122.0685,122.1974,121.9764,122.0869,136375.0
2021-10-19 15:55:00,132.56,132.57,132.4,132.52,384014.0,122.0869,122.0961,121.9395,122.0501,384014.0
2021-10-20 09:30:00,132.5,132.8,131.81,131.84,187167.0,122.0316,122.3079,121.3962,121.4238,187167.0
2021-10-20 09:35:00,131.85,132.39,131.77,132.27,59715.0,121.433,121.9303,121.3593,121.8198,59715.0
2021-10-20 09:40:00,132.22,132.37,132.06,132.16,54266.0,121.7738,121.9119,121.6264,121.7185,54266.0
2021-10-20 09:45:00,132.17,132.21,131.5,131.75,130799.0,121.7277,121.7646,121.1107,121.3409,130799.0
2021-10-20 09:50:00,131.73,131.82,131.51,131.55,76170.0,121.3225,121.4054,121.1199,121.1567,76170.0
2021-10-20 09:55:00,131.56,131.71,131.51,131.65,49641.0,121.1659,121.3041,121.1199,121.2488,49641.0
2021-10-20 10:00:00,131.62,131.69,131.26,131.6,74439.0,121.2212,121.2856,120.8896,121.2028,74439.0
2021-10-20 10:05:00,131.67,131.95,131.62,131.89,46027.0,121.2672,121.5251,121.2212,121.4698,46027.0
2021-10-20 10:10:00,131.89,132.02,131.8,131.95,58408.0,121.4698,121.5896,121.387,121.5251,58408.0
2021-10-20 10:15:00,131.96,131.99,131.88,131.97,33383.0,121.5343,121.5619,121.4606,121.5435,33383.0
2021-10-20 10:20:00,131.95,132.21,131.94,132.15,53104.0,121.5251,121.7646,121.5159,121.7093,53104.0
2021-10-20 10:25:00,132.16,132.41,132.16,132.41,32142.0,121.7185,121.9488,121.7185,121.9488,32142.0
2021-10-20 10:30:00,132.42,132.54,132.34,132.47,65820.0,121.958,122.0685,121.8843,122.004,65820.0
2021-10-20 10:35:00,132.48,132.49,132.34,132.34,38572.0,122.0132,122.0224,121.8843,121.8843,38572.0
2021-10-20 10:40:00,132.33,132.33,132.15,132.19,37648.0,121.8751,121.8751,121.7093,121.7461,37648.0
2021-10-20 10:45:00,132.2,132.34,132.18,132.32,23671.0,121.7554,121.8843,121.7369,121.8659,23671.0
2021-10-20 10:50:00,132.32,132.44,132.27,132.33,24950.0,121.8659,121.9764,121.8198,121.8751,24950.0
2021-10-20 10:55:00,132.33,132.43,132.28,132.3,45193.0,121.8751,121.9672,121.829,121.8475,45193.0
2021-10-20 11:00:00,132.31,132.57,132.31,132.43,38289.0,121.8567,122.0961,121.8567,121.9672,38289.0
2021-10-20 11:05:00,132.44,132.69,132.44,132.68,40250.0,121.9764,122.2066,121.9764,122.1974,40250.0
2021-10-20 11:10:00,132.69,132.87,132.65,132.83,38257.0,122.2066,122.3724,122.1698,122.3356,38257.0
2021-10-20 11:15:00,132.83,132.93,132.69,132.93,31729.0,122.3356,122.4277,122.2066,122.4277,31729.0
2021-10-20 11:20:00,132.93,133.0,132.87,132.88,48915.0,122.4277,122.4921,122.3724,122.3816,48915.0
2021-10-20 11:25:00,132.88,133.0,132.82,132.9,39210.0,122.3816,122.4921,122.3264,122.4,39210.0
2021-10-20 11:30:00,132.91,133.01,132.8,132.9,46380.0,122.4093,122.5014,122.3079,122.4,46380.0
2021-10-20 11:35:00,132.91,132.93,132.76,132.78,21971.0,122.4093,122.4277,122.2711,122.2895,21971.0
2021-10-20 11:40:00,132.79,132.91,132.72,132.87,24982.0,122.2987,122.4093,122.2343,122.3724,24982.0
2021-10-20 11:45:00,132.86,132.91,132.81,132.9,22382.0,122.3632,122.4093,122.3172,122.4,22382.0
2021-10-20 11:50:00,132.91,132.99,132.88,132.91,24124.0,122.4093,122.4829,122.3816,122.4093,24124.0
2021-10-20 11:55:00,132.93,132.97,132.88,132.94,21813.0,122.4277,122.4645,122.3816,122.4369,21813.0
2021-10-20 12:00:00,132.95,132.97,132.9,132.91,24407.0,122.4461,122.4645,122.4,122.4093,24407.0
2021-10-20 12:05:00,132.91,132.91,132.85,132.9,27871.0,122.4093,122.4093,122.354,122.4,27871.0
2021-10-20 12:10:00,132.89,132.9,132.82,132.82,14046.0,122.3908,122.4,122.3264,122.3264,14046.0
2021-10-20 12:15:00,132.83,132.87,132.78,132.78,34262.0,122.3356,122.3724,122.2895,122.2895,34262.0
2021-10-20 12:20:00,132.75,132.76,132.61,132.67,19981.0,122.2619,122.2711,122.133,122.1882,19981.0
2021-10-20 12:25:00,132.68,132.75,132.62,132.66,25134.0,122.1974,122.2619,122.1422,122.179,25134.0
2021-10-20 12:30:00,132.65,132.71,132.54,132.69,17053.0,122.1698,122.2251,122.0685,122.2066,17053.0
2021-10-20 12:35:00,132.69,132.69,132.58,132.59,9417.0,122.2066,122.2066,122.1053,122.1145,9417.0
2021-10-20 12:40:00,132.6,132.64,132.5,132.59,14352.0,122.1237,122.1606,122.0316,122.1145,14352.0
2021-10-20 12:45:00,132.59,132.63,132.43,132.48,88906.0,122.1145,122.1514,121.9672,122.0132,88906.0
2021-10-20 12:50:00,132.5,132.5,132.32,132.45,33967.0,122.0316,122.0316,121.8659,121.9856,33967.0
2021-10-20 12:55:00,132.46,132.47,132.32,132.38,15652.0,121.9948,122.004,121.8659,121.9211,15652.0
2021-10-20 13:00:00,132.39,132.42,132.2,132.2,20208.0,121.9303,121.958,121.7554,121.7554,20208.0
2021-10-20 13:05:00,132.2,132.22,132.0,132.03,46336.0,121.7554,121.7738,121.5712,121.5988,46336.0
2021-10-20 13:10:00,132.03,132.07,131.99,132.0,36241.0,121.5988,121.6356,121.5619,121.5712,36241.0
2021-10-20 13:15:00,132.0,132.06,131.9,131.93,39570.0,121.5712,121.6264,121.4791,121.5067,39570.0
2021-10-20 13:20:00,131.93,131.96,131.77,131.9,19971.0,121.5067,121.5343,121.3593,121.4791,19971.0
2021-10-20 13:25:00,131.88,131.96,131.85,131.96,18560.0,121.4606,121.5343,121.433,121.5343,18560.0
2021-10-20 13:30:00,131.98,132.02,131.87,131.92,12448.0,121.5527,121.5896,121.4514,121.4975,12448.0
2021-10-20 13:35:00,131.93,132.0,131.92,131.99,13011.0,121.5067,121.5712,121.4975,121.5619,13011.0
2021-10-20 13:40:00,131.97,131.97,131.84,131.91,28475.0,121.5435,121.5435,121.4238,121.4883,28475.0
2021-10-20 13:45:00,131.91,131.99,131.85,131.91,18487.0,121.4883,121.5619,121.433,121.4883,18487.0
2021-10-20 13:50:00,131.9,132.03,131.85,131.99,21024.0,121.4791,121.5988,121.433,121.5619,21024.0
2021-10-20 13:55:00,132.0,132.08,131.95,132.07,16326.0,121.5712,121.6448,121.5251,121.6356,16326.0
2021-10-20 14:00:00,132.05,132.22,132.02,132.15,36206.0,121.6172,121.7738,121.5896,121.7093,36206.0
2021-10-20 14:05:00,132.14,132.27,132.14,132.25,24744.0,121.7001,121.8198,121.7001,121.8014,24744.0
2021-10-20 14:10:00,132.24,132.28,132.16,132.26,28428.0,121.7922,121.829,121.7185,121.8106,28428.0
2021-10-20 14:15:00,132.26,132.31,132.19,132.19,15621.0,121.8106,121.8567,121.7461,121.7461,15621.0
2021-10-20 14:20:00,132.15,132.19,132.02,132.07,18441.0,121.7093,121.7461,121.5896,121.6356,18441.0
2021-10-20 14:25:00,132.08,132.17,132.08,132.11,15938.0,121.6448,121.7277,121.6448,121.6725,15938.0
2021-10-20 14:30:00,132.12,132.15,132.07,132.1,14868.0,121.6817,121.7093,121.6356,121.6633,14868.0
2021-10-20 14:35:00,132.1,132.13,132.09,132.1,12921.0,121.6633,121.6909,121.654,121.6633,12921.0
2021-10-20 14:40:00,132.1,132.18,132.03,132.03,17224.0,121.6633,121.7369,121.5988,121.5988,17224.0
2021-10-20 14:45:00,132.05,132.13,132.04,132.08,15103.0,121.6172,121.6909,121.608,121.6448,15103.0
2021-10-20 14:50:00,132.11,132.19,132.1,132.17,19934.0,121.6725,121.7461,121.6633,121.7277,19934.0
2021-10-20 14:55:00,132.16,132.22,132.11,132.13,19091.0,121.7185,121.7738,121.6725,121.6909,19091.0
2021-10-20 15:00:00,132.15,132.2,132.1,132.1,15442.0,121.7093,121.7554,121.6633,121.6633,15442.0
2021-10-20 15:05:00,132.11,132.2,132.08,132.18,19546.0,121.6725,121.7554,121.6448,121.7369,19546.0
2021-10-20 15:10:00,132.18,132.19,132.1,132.15,37220.0,121.7369,121.7461,121.6633,121.7093,37220.0
2021-10-20 15:15:00,132.15,132.24,132.12,132.24,31313.0,121.7093,121.7922,121.6817,121.7922,31313.0
2021-10-20 15:20:00,132.25,132.29,132.16,132.17,45805.0,121.8014,121.8382,121.7185,121.7277,45805.0
2021-10-20 15:25:00,132.17,132.17,132.04,132.06,32990.0,121.7277,121.7277,121.608,121.6264,32990.0
2021-10-20 15:30:00,132.06,132.09,132.02,132.07,30335.0,121.6264,121.654,121.5896,121.6356,30335.0
2021-10-20 15:35:00,132.07,132.1,131.96,131.97,53185.0,121.6356,121.6633,121.5343,121.5435,53185.0
2021-10-20 15:40:00,131.96,132.25,131.95,132.24,55540.0,121.5343,121.8014,121.5251,121.7922,55540.0
2021-10-20 15:45:00,132.24,132.27,132.08,132.08,82685.0,121.7922,121.8198,121.6448,121.6448,82685.0
2021-10-20 15:50:00,132.08,132.16,132.05,132.11,83854.0,121.6448,121.7185,121.6172,121.6725,83854.0
2021-10-20 15:55:00,132.1,132.27,132.02,132.26,222801.0,121.6633,121.8198,121.5896,121.8106,222801.0
2021-10-21 09:30:00,131.92,132.0,131.4,131.63,124242.0,121.4975,121.5712,121.0186,121.2304,124242.0
2021-10-21 09:35:00,131.72,131.87,131.62,131.76,31929.0,121.3133,121.4514,121.2212,121.3501,31929.0
2021-10-21 09:40:00,131.76,132.0,131.71,131.78,53279.0,121.3501,121.5712,121.3041,121.3685,53279.0
2021-10-21 09:45:00,131.79,131.85,131.64,131.67,48856.0,121.3777,121.433,121.2396,121.2672,48856.0
2021-10-21 09:50:00,131.69,131.95,131.69,131.85,20578.0,121.2856,121.5251,121.2856,121.433,20578.0
2021-10-21 09:55:00,131.83,132.0,131.82,131.83,61617.0,121.4146,121.5712,121.4054,121.4146,61617.0
2021-10-21 10:00:00,131.85,131.98,131.71,131.71,24962.0,121.433,121.5527,121.3041,121.3041,24962.0
2021-10-21 10:05:00,131.71,131.81,131.6,131.8,56625.0,121.3041,121.3962,121.2028,121.387,56625.0
2021-10-21 10:10:00,131.77,131.78,131.64,131.73,14696.0,121.3593,121.3685,121.2396,121.3225,14696.0
2021-10-21 10:15:00,131.79,131.8,131.68,131.7,24636.0,121.3777,121.387,121.2764,121.2949,24636.0
2021-10-21 10:20:00,131.73,131.75,131.59,131.71,42717.0,121.3225,121.3409,121.1935,121.3041,42717.0
2021-10-21 10:25:00,131.73,131.9,131.68,131.87,44708.0,121.3225,121.4791,121.2764,121.4514,44708.0
2021-10-21 10:30:00,131.88,132.02,131.86,131.96,31556.0,121.4606,121.5896,121.4422,121.5343,31556.0
2021-10-21 10:35:00,131.97,132.14,131.95,132.0,24631.0,121.5435,121.7001,121.5251,121.5712,24631.0
2021-10-21 10:40:00,132.01,132.16,131.99,132.16,19732.0,121.5804,121.7185,121.5619,121.7185,19732.0
2021-10-21 10:45:00,132.17,132.18,132.02,132.05,21366.0,121.7277,121.7369,121.5896,121.6172,21366.0
2021-10-21 10:50:00,132.05,132.2,132.04,132.14,43899.0,121.6172,121.7554,121.608,121.7001,43899.0
2021-10-21 10:55:00,132.15,132.21,132.07,132.12,20585.0,121.7093,121.7646,121.6356,121.6817,20585.0
2021-10-21 11:00:00,132.13,132.19,132.07,132.08,31178.0,121.6909,121.7461,121.6356,121.6448,31178.0
2021-10-21 11:05:00,132.08,132.14,131.98,132.11,21680.0,121.6448,121.7001,121.5527,121.6725,21680.0
2021-10-21 11:10:00,132.13,132.21,132.1,132.17,18094.0,121.6909,121.7646,121.6633,121.7277,18094.0
2021-10-21 11:15:00,132.16,132.23,132.0,132.01,37553.0,121.7185,121.783,121.5712,121.5804,37553.0
2021-10-21 11:20:00,132.03,132.05,131.92,132.05,22983.0,121.5988,121.6172,121.4975,121.6172,22983.0
2021-10-21 11:25:00,132.04,132.17,131.94,131.98,65114.0,121.608,121.7277,121.5159,121.5527,65114.0
2021-10-21 11:30:00,131.98,132.03,131.82,131.84,19120.0,121.5527,121.5988,121.4054,121.4238,19120.0
2021-10-21 11:35:00,131.85,131.89,131.78,131.82,24581.0,121.433,121.4698,121.3685,121.4054,24581.0
2021-10-21 11:40:00,131.83,131.89,131.78,131.84,38769.0,121.4146,121.4698,121.3685,121.4238,38769.0
2021-10-21 11:45:00,131.84,131.98,131.82,131.97,15503.0,121.4238,121.5527,121.4054,121.5435,15503.0
2021-10-21 11:50:00,131.97,132.02,131.85,131.85,10317.0,121.5435,121.5896,121.433,121.433,10317.0
2021-10-21 11:55:00,131.83,131.91,131.83,131.88,8389.0,121.4146,121.4883,121.4146,121.4606,8389.0
2021-10-21 12:00:00,131.87,132.02,131.87,132.0,12133.0,121.4514,121.5896,121.4514,121.5712,12133.0
2021-10-21 12:05:00,132.01,132.04,131.9,131.96,17993.0,121.5804,121.608,121.4791,121.5343,17993.0
2021-10-21 12:10:00,131.94,131.97,131.88,131.95,13514.0,121.5159,121.5435,121.4606,121.5251,13514.0
2021-10-21 12:15:00,131.96,131.98,131.87,131.87,13630.0,121.5343,121.5527,121.4514,121.4514,13630.0
2021-10-21 12:20:00,131.87,131.95,131.82,131.94,19436.0,121.4514,121.5251,121.4054,121.5159,19436.0
2021-10-21 12:25:00,131.93,131.94,131.86,131.92,9058.0,121.5067,121.5159,121.4422,121.4975,9058.0
2021-10-21 12:30:00,131.93,131.93,131.76,131.8,31236.0,121.5067,121.5067,121.3501,121.387,31236.0
2021-10-21 12:35:00,131.8,131.83,131.72,131.76,11941.0,121.387,121.4146,121.3133,121.3501,11941.0
2021-10-21 12:40:00,131.77,131.86,131.75,131.84,12142.0,121.3593,121.4422,121.3409,121.4238,12142.0
2021-10-21 12:45:00,131.84,131.91,131.75,131.77,14829.0,121.4238,121.4883,121.3409,121.3593,14829.0
2021-10-21 12:50:00,131.77,131.86,131.75,131.83,9001.0,121.3593,121.4422,121.3409,121.4146,9001.0
2021-10-21 12:55:00,131.85,131.94,131.85,131.9,10230.0,121.433,121.5159,121.433,121.4791,10230.0
2021-10-21 13:00:00,131.9,131.94,131.88,131.91,14068.0,121.4791,121.5159,121.4606,121.4883,14068.0
2021-10-21 13:05:00,131.92,131.97,131.91,131.97,10360.0,121.4975,121.5435,121.4883,121.5435,10360.0
2021-10-21 13:10:00,131.98,131.99,131.9,131.92,14693.0,121.5527,121.5619,121.4791,121.4975,14693.0
2021-10-21 13:15:00,131.93,131.94,131.81,131.84,18327.0,121.5067,121.5159,121.3962,121.4238,18327.0
2021-10-21 13:20:00,131.84,131.88,131.81,131.83,13073.0,121.4238,121.4606,121.3962,121.4146,13073.0
2021-10-21 13:25:00,131.83,131.91,131.82,131.89,11895.0,121.4146,121.4883,121.4054,121.4698,11895.0
2021-10-21 13:30:00,131.91,131.97,131.89,131.97,9389.0,121.4883,121.5435,121.4698,121.5435,9389.0
2021-10-21 13:35:00,131.97,131.99,131.93,131.97,13143.0,121.5435,121.5619,121.5067,121.5435,13143.0
2021-10-21 13:40:00,131.97,132.01,131.96,131.97,15857.0,121.5435,121.5804,121.5343,121.5435,15857.0
2021-10-21 13:45:00,131.97,132.04,131.93,131.97,13943.0,121.5435,121.608,121.5067,121.5435,13943.0
2021-10-21 13:50:00,131.98,132.0,131.81,131.81,12526.0,121.5527,121.5712,121.3962,121.3962,12526.0
2021-10-21 13:55:00,131.84,131.9,131.83,131.89,31017.0,121.4238,121.4791,121.4146,121.4698,31017.0
2021-10-21 14:00:00,131.91,131.94,131.86,131.89,24540.0,121.4883,121.5159,121.4422,121.4698,24540.0
2021-10-21 14:05:00,131.89,131.89,131.81,131.84,15498.0,121.4698,121.4698,121.3962,121.4238,15498.0
2021-10-21 14:10:00,131.83,131.86,131.77,131.82,21180.0,121.4146,121.4422,121.3593,121.4054,21180.0
2021-10-21 14:15:00,131.83,131.94,131.83,131.92,20887.0,121.4146,121.5159,121.4146,121.4975,20887.0
2021-10-21 14:20:00,131.93,131.93,131.78,131.84,20679.0,121.5067,121.5067,121.3685,121.4238,20679.0
2021-10-21 14:25:00,131.85,131.92,131.85,131.9,25144.0,121.433,121.4975,121.433,121.4791,25144.0
2021-10-21 14:30:00,131.91,131.98,131.91,131.96,13269.0,121.4883,121.5527,121.4883,121.5343,13269.0
2021-10-21 14:35:00,131.95,131.95,131.77,131.78,21122.0,121.5251,121.5251,121.3593,121.3685,21122.0
2021-10-21 14:40:00,131.78,131.86,131.78,131.84,13857.0,121.3685,121.4422,121.3685,121.4238,13857.0
2021-10-21 14:45:00,131.83,131.84,131.78,131.82,9904.0,121.4146,121.4238,121.3685,121.4054,9904.0
2021-10-21 14:50:00,131.82,131.86,131.82,131.84,11258.0,121.4054,121.4422,121.4054,121.4238,11258.0
2021-10-21 14:55:00,131.84,131.87,131.81,131.86,12151.0,121.4238,121.4514,121.3962,121.4422,12151.0
2021-10-21 15:00:00,131.89,132.0,131.83,131.96,34539.0,121.4698,121.5712,121.4146,121.5343,34539.0
2021-10-21 15:05:00,131.97,132.07,131.96,132.05,31274.0,121.5435,121.6356,121.5343,121.6172,31274.0
2021-10-21 15:10:00,132.05,132.08,131.99,132.01,23584.0,121.6172,121.6448,121.5619,121.5804,23584.0
2021-10-21 15:15:00,132.03,132.3,132.01,132.3,47829.0,121.5988,121.8475,121.5804,121.8475,47829.0
2021-10-21 15:20:00,132.31,132.46,132.3,132.44,73709.0,121.8567,121.9948,121.8475,121.9764,73709.0
2021-10-21 15:25:00,132.44,132.57,132.44,132.56,71971.0,121.9764,122.0961,121.9764,122.0869,71971.0
2021-10-21 15:30:00,132.57,132.81,132.55,132.77,73955.0,122.0961,122.3172,122.0777,122.2803,73955.0
2021-10-21 15:35:00,132.78,132.78,132.64,132.65,68949.0,122.2895,122.2895,122.1606,122.1698,68949.0
2021-10-21 15:40:00,132.65,132.88,132.64,132.88,74067.0,122.1698,122.3816,122.1606,122.3816,74067.0
2021-10-21 15:45:00,132.9,132.94,132.84,132.87,94880.0,122.4,122.4369,122.3448,122.3724,94880.0
2021-10-21 15:50:00,132.89,133.05,132.86,133.03,132798.0,122.3908,122.5382,122.3632,122.5198,132798.0
2021-10-21 15:55:00,133.03,133.26,132.99,133.08,302031.0,122.5198,122.7316,122.4829,122.5658,302031.0
2021-10-22 09:30:00,132.89,132.97,132.16,132.97,144083.0,122.3908,122.4645,121.7185,122.4645,144083.0
2021-10-22 09:35:00,132.95,133.59,132.94,133.51,134289.0,122.4461,123.0355,122.4369,122.9619,134289.0
2021-10-22 09:40:00,133.58,133.69,133.46,133.53,71115.0,123.0263,123.1276,122.9158,122.9803,71115.0
2021-10-22 09:45:00,133.53,133.67,133.17,133.32,53653.0,122.9803,123.1092,122.6487,122.7869,53653.0
2021-10-22 09:50:00,133.32,133.43,133.24,133.41,34157.0,122.7869,122.8882,122.7132,122.8698,34157.0
2021-10-22 09:55:00,133.41,133.63,133.38,133.52,43863.0,122.8698,123.0724,122.8421,122.9711,43863.0
2021-10-22 10:00:00,133.53,133.61,133.41,133.47,36922.0,122.9803,123.054,122.8698,122.925,36922.0
2021-10-22 10:05:00,133.52,133.69,133.41,133.67,57156.0,122.9711,123.1276,122.8698,123.1092,57156.0
2021-10-22 10:10:00,133.65,133.65,133.36,133.39,36741.0,123.0908,123.0908,122.8237,122.8513,36741.0
2021-10-22 10:15:00,133.38,133.54,133.31,133.37,33324.0,122.8421,122.9895,122.7777,122.8329,33324.0
2021-10-22 10:20:00,133.4,133.5,133.3,133.49,19366.0,122.8605,122.9526,122.7684,122.9434,19366.0
2021-10-22 10:25:00,133.48,133.51,133.26,133.27,37594.0,122.9342,122.9619,122.7316,122.7408,37594.0
2021-10-22 10:30:00,133.27,133.27,133.03,133.13,46801.0,122.7408,122.7408,122.5198,122.6119,46801.0
2021-10-22 10:35:00,133.15,133.21,133.03,133.04,35085.0,122.6303,122.6856,122.5198,122.529,35085.0
2021-10-22 10:40:00,133.06,133.07,132.88,132.98,29687.0,122.5474,122.5566,122.3816,122.4737,29687.0
2021-10-22 10:45:00,133.05,133.07,132.82,132.83,24943.0,122.5382,122.5566,122.3264,122.3356,24943.0
2021-10-22 10:50:00,132.84,132.85,132.67,132.7,32366.0,122.3448,122.354,122.1882,122.2158,32366.0
2021-10-22 10:55:00,132.7,132.76,132.56,132.56,25925.0,122.2158,122.2711,122.0869,122.0869,25925.0
2021-10-22 11:00:00,132.58,132.67,132.56,132.62,42137.0,122.1053,122.1882,122.0869,122.1422,42137.0
2021-10-22 11:05:00,132.63,132.75,132.63,132.69,24837.0,122.1514,122.2619,122.1514,122.2066,24837.0
2021-10-22 11:10:00,132.69,132.71,132.51,132.51,29503.0,122.2066,122.2251,122.0409,122.0409,29503.0
2021-10-22 11:15:00,132.53,132.54,132.15,132.16,48143.0,122.0593,122.0685,121.7093,121.7185,48143.0
2021-10-22 11:20:00,132.18,132.25,131.87,131.91,50048.0,121.7369,121.8014,121.4514,121.4883,50048.0
2021-10-22 11:25:00,131.92,131.96,131.65,131.85,56828.0,121.4975,121.5343,121.2488,121.433,56828.0
2021-10-22 11:30:00,131.87,131.93,131.69,131.7,44763.0,121.4514,121.5067,121.2856,121.2949,44763.0
2021-10-22 11:35:00,131.72,131.89,131.6,131.74,73030.0,121.3133,121.4698,121.2028,121.3317,73030.0
2021-10-22 11:40:00,131.73,131.86,131.6,131.67,38080.0,121.3225,121.4422,121.2028,121.2672,38080.0
2021-10-22 11:45:00,131.69,131.73,131.45,131.45,33811.0,121.2856,121.3225,121.0646,121.0646,33811.0
2021-10-22 11:50:00,131.45,131.61,131.43,131.51,47016.0,121.0646,121.212,121.0462,121.1199,47016.0
2021-10-22 11:55:00,131.5,131.77,131.44,131.7,67503.0,121.1107,121.3593,121.0554,121.2949,67503.0
2021-10-22 12:00:00,131.69,131.79,131.57,131.63,42525.0,121.2856,121.3777,121.1751,121.2304,42525.0
2021-10-22 12:05:00,131.64,131.85,131.62,131.85,67141.0,121.2396,121.433,121.2212,121.433,67141.0
2021-10-22 12:10:00,131.85,131.94,131.74,131.93,30376.0,121.433,121.5159,121.3317,121.5067,30376.0
2021-10-22 12:15:00,131.91,131.99,131.85,131.94,18362.0,121.4883,121.5619,121.433,121.5159,18362.0
2021-10-22 12:20:00,131.93,131.93,131.78,131.8,19315.0,121.5067,121.5067,121.3685,121.387,19315.0
2021-10-22 12:25:00,131.8,131.95,131.78,131.94,28837.0,121.387,121.5251,121.3685,121.5159,28837.0
2021-10-22 12:30:00,131.94,132.03,131.82,131.83,18412.0,121.5159,121.5988,121.4054,121.4146,18412.0
2021-10-22 12:35:00,131.84,131.94,131.8,131.9,22259.0,121.4238,121.5159,121.387,121.4791,22259.0
2021-10-22 12:40:00,131.92,132.05,131.77,132.0,35592.0,121.4975,121.6172,121.3593,121.5712,35592.0
2021-10-22 12:45:00,132.0,132.27,131.98,132.22,21982.0,121.5712,121.8198,121.5527,121.7738,21982.0
2021-10-22 12:50:00,132.22,132.25,132.07,132.16,31769.0,121.7738,121.8014,121.6356,121.7185,31769.0
2021-10-22 12:55:00,132.18,132.22,132.04,132.06,26307.0,121.7369,121.7738,121.608,121.6264,26307.0
2021-10-22 13:00:00,132.07,132.13,132.02,132.07,23951.0,121.6356,121.6909,121.5896,121.6356,23951.0
2021-10-22 13:05:00,132.07,132.23,132.02,132.21,16312.0,121.6356,121.783,121.5896,121.7646,16312.0
2021-10-22 13:10:00,132.22,132.23,132.09,132.11,16143.0,121.7738,121.783,121.654,121.6725,16143.0
2021-10-22 13:15:00,132.1,132.26,132.09,132.19,14244.0,121.6633,121.8106,121.654,121.7461,14244.0
2021-10-22 13:20:00,132.18,132.26,132.15,132.18,21420.0,121.7369,121.8106,121.7093,121.7369,21420.0
2021-10-22 13:25:00,132.18,132.24,132.11,132.14,15386.0,121.7369,121.7922,121.6725,121.7001,15386.0
2021-10-22 13:30:00,132.15,132.27,132.06,132.23,24329.0,121.7093,121.8198,121.6264,121.783,24329.0
2021-10-22 13:35:00,132.22,132.26,132.2,132.22,20137.0,121.7738,121.8106,121.7554,121.7738,20137.0
2021-10-22 13:40:00,132.21,132.23,131.98,132.0,24378.0,121.7646,121.783,121.5527,121.5712,24378.0
2021-10-22 13:45:00,132.0,132.01,131.86,131.86,23707.0,121.5712,121.5804,121.4422,121.4422,23707.0
2021-10-22 13:50:00,131.86,132.1,131.86,131.97,21723.0,121.4422,121.6633,121.4422,121.5435,21723.0
2021-10-22 13:55:00,131.98,132.0,131.79,131.79,36419.0,121.5527,121.5712,121.3777,121.3777,36419.0
2021-10-22 14:00:00,131.79,131.97,131.78,131.97,23663.0,121.3777,121.5435,121.3685,121.5435,23663.0
2021-10-22 14:05:00,131.98,132.12,131.96,132.05,31130.0,121.5527,121.6817,121.5343,121.6172,31130.0
2021-10-22 14:10:00,132.06,132.07,132.01,132.03,19692.0,121.6264,121.6356,121.5804,121.5988,19692.0
2021-10-22 14:15:00,132.03,132.16,132.03,132.16,23043.0,121.5988,121.7185,121.5988,121.7185,23043.0
2021-10-22 14:20:00,132.16,132.19,132.1,132.12,12893.0,121.7185,121.7461,121.6633,121.6817,12893.0
2021-10-22 14:25:00,132.14,132.19,132.11,132.18,10962.0,121.7001,121.7461,121.6725,121.7369,10962.0
2021-10-22 14:30:00,132.18,132.4,132.18,132.35,30431.0,121.7369,121.9395,121.7369,121.8935,30431.0
2021-10-22 14:35:00,132.36,132.39,132.26,132.3,23404.0,121.9027,121.9303,121.8106,121.8475,23404.0
2021-10-22 14:40:00,132.29,132.33,132.19,132.2,20094.0,121.8382,121.8751,121.7461,121.7554,20094.0
2021-10-22 14:45:00,132.21,132.25,132.18,132.23,12046.0,121.7646,121.8014,121.7369,121.783,12046.0
2021-10-22 14:50:00,132.22,132.24,132.07,132.08,20640.0,121.7738,121.7922,121.6356,121.6448,20640.0
2021-10-22 14:55:00,132.07,132.11,132.05,132.07,19833.0,121.6356,121.6725,121.6172,121.6356,19833.0
2021-10-22 15:00:00,132.07,132.08,131.94,131.96,33284.0,121.6356,121.6448,121.5159,121.5343,33284.0
2021-10-22 15:05:00,131.99,132.04,131.96,131.97,44378.0,121.5619,121.608,121.5343,121.5435,44378.0
2021-10-22 15:10:00,131.96,131.97,131.8,131.82,31597.0,121.5343,121.5435,121.387,121.4054,31597.0
2021-10-22 15:15:00,131.83,131.94,131.68,131.69,29943.0,121.4146,121.5159,121.2764,121.2856,29943.0
2021-10-22 15:20:00,131.7,131.8,131.7,131.74,40184.0,121.2949,121.387,121.2949,121.3317,40184.0
2021-10-22 15:25:00,131.72,131.76,131.67,131.69,41198.0,121.3133,121.3501,121.2672,121.2856,41198.0
2021-10-22 15:30:00,131.72,131.97,131.72,131.96,49936.0,121.3133,121.5435,121.3133,121.5343,49936.0
2021-10-22 15:35:00,131.97,131.97,131.72,131.79,47841.0,121.5435,121.5435,121.3133,121.3777,47841.0
2021-10-22 15:40:00,131.78,131.8,131.64,131.71,67232.0,121.3685,121.387,121.2396,121.3041,67232.0
2021-10-22 15:45:00,131.71,131.87,131.66,131.83,104109.0,121.3041,121.4514,121.258,121.4146,104109.0
2021-10-22 15:50:00,131.85,131.94,131.65,131.69,129823.0,121.433,121.5159,121.2488,121.2856,129823.0
2021-10-22 15:55:00,131.68,131.76,131.6,131.62,195760.0,121.2764,121.3501,121.2028,121.2212,195760.0
2021-10-25 09:30:00,131.82,132.79,131.69,132.53,138746.0,121.4054,122.2987,121.2856,122.0593,138746.0
2021-10-25 09:35:00,132.56,132.65,132.03,132.18,44430.0,122.0869,122.1698,121.5988,121.7369,44430.0
2021-10-25 09:40:00,132.13,132.15,131.63,131.84,46517.0,121.6909,121.7093,121.2304,121.4238,46517.0
2021-10-25 09:45:00,131.81,132.15,131.76,132.08,33533.0,121.3962,121.7093,121.3501,121.6448,33533.0
2021-10-25 09:50:00,132.03,132.09,131.78,131.92,22982.0,121.5988,121.654,121.3685,121.4975,22982.0
2021-10-25 09:55:00,131.9,132.19,131.86,131.91,28470.0,121.4791,121.7461,121.4422,121.4883,28470.0
2021-10-25 10:00:00,131.91,132.1,131.89,131.95,25185.0,121.4883,121.6633,121.4698,121.5251,25185.0
2021-10-25 10:05:00,131.94,132.07,131.81,132.03,33793.0,121.5159,121.6356,121.3962,121.5988,33793.0
2021-10-25 10:10:00,132.03,132.09,131.3,131.46,132678.0,121.5988,121.654,120.9265,121.0738,132678.0
2021-10-25 10:15:00,131.48,131.79,131.41,131.7,33600.0,121.0922,121.3777,121.0278,121.2949,33600.0
2021-10-25 10:20:00,131.72,131.92,131.66,131.76,31700.0,121.3133,121.4975,121.258,121.3501,31700.0
2021-10-25 10:25:00,131.83,132.02,131.66,132.0,33124.0,121.4146,121.5896,121.258,121.5712,33124.0
2021-10-25 10:30:00,132.02,132.13,131.94,132.1,30358.0,121.5896,121.6909,121.5159,121.6633,30358.0
2021-10-25 10:35:00,132.1,132.11,131.89,131.97,15836.0,121.6633,121.6725,121.4698,121.5435,15836.0
2021-10-25 10:40:00,131.97,132.07,131.97,132.04,22977.0,121.5435,121.6356,121.5435,121.608,22977.0
2021-10-25 10:45:00,132.06,132.07,131.68,131.8,49592.0,121.6264,121.6356,121.2764,121.387,49592.0
2021-10-25 10:50:00,131.83,131.88,131.8,131.88,13908.0,121.4146,121.4606,121.387,121.4606,13908.0
2021-10-25 10:55:00,131.88,131.9,131.78,131.78,16086.0,121.4606,121.4791,121.3685,121.3685,16086.0
2021-10-25 11:00:00,131.79,131.79,131.67,131.75,17371.0,121.3777,121.3777,121.2672,121.3409,17371.0
2021-10-25 11:05:00,131.77,131.93,131.77,131.91,20279.0,121.3593,121.5067,121.3593,121.4883,20279.0
2021-10-25 11:10:00,131.94,132.04,131.88,131.97,38216.0,121.5159,121.608,121.4606,121.5435,38216.0
2021-10-25 11:15:00,131.98,131.98,131.78,131.85,18373.0,121.5527,121.5527,121.3685,121.433,18373.0
2021-10-25 11:20:00,131.85,131.98,131.84,131.89,18653.0,121.433,121.5527,121.4238,121.4698,18653.0
2021-10-25 11:25:00,131.88,131.99,131.84,131.98,19806.0,121.4606,121.5619,121.4238,121.5527,19806.0
2021-10-25 11:30:00,131.98,132.09,131.93,132.04,46611.0,121.5527,121.654,121.5067,121.608,46611.0
2021-10-25 11:35:00,132.09,132.09,131.87,131.88,21180.0,121.654,121.654,121.4514,121.4606,21180.0
2021-10-25 11:40:00,131.84,131.96,131.81,131.81,13052.0,121.4238,121.5343,121.3962,121.3962,13052.0
2021-10-25 11:45:00,131.8,131.9,131.79,131.88,19499.0,121.387,121.4791,121.3777,121.4606,19499.0
2021-10-25 11:50:00,131.89,132.18,131.88,132.08,75600.0,121.4698,121.7369,121.4606,121.6448,75600.0
2021-10-25 11:55:00,132.07,132.11,131.97,131.97,21511.0,121.6356,121.6725,121.5435,121.5435,21511.0
2021-10-25 12:00:00,131.98,132.3,131.98,132.29,39472.0,121.5527,121.8475,121.5527,121.8382,39472.0
2021-10-25 12:05:00,132.28,132.44,132.26,132.37,25238.0,121.829,121.9764,121.8106,121.9119,25238.0
2021-10-25 12:10:00,132.39,132.39,132.19,132.19,23225.0,121.9303,121.9303,121.7461,121.7461,23225.0
2021-10-25 12:15:00,132.17,132.22,132.11,132.15,12601.0,121.7277,121.7738,121.6725,121.7093,12601.0
2021-10-25 12:20:00,132.16,132.2,132.11,132.15,19505.0,121.7185,121.7554,121.6725,121.7093,19505.0
2021-10-25 12:25:00,132.15,132.23,132.1,132.18,20904.0,121.7093,121.783,121.6633,121.7369,20904.0
2021-10-25 12:30:00,132.19,132.24,132.15,132.21,18098.0,121.7461,121.7922,121.7093,121.7646,18098.0
2021-10-25 12:35:00,132.23,132.39,132.22,132.39,23603.0,121.783,121.9303,121.7738,121.9303,23603.0
2021-10-25 12:40:00,132.4,132.45,132.34,132.43,12047.0,121.9395,121.9856,121.8843,121.9672,12047.0
2021-10-25 12:45:00,132.42,132.47,132.38,132.45,11494.0,121.958,122.004,121.9211,121.9856,11494.0
2021-10-25 12:50:00,132.44,132.45,132.34,132.41,17621.0,121.9764,121.9856,121.8843,121.9488,17621.0
2021-10-25 12:55:00,132.4,132.55,132.4,132.49,47096.0,121.9395,122.0777,121.9395,122.0224,47096.0
2021-10-25 13:00:00,132.48,132.62,132.47,132.61,60165.0,122.0132,122.1422,122.004,122.133,60165.0
2021-10-25 13:05:00,132.61,132.63,132.56,132.62,18125.0,122.133,122.1514,122.0869,122.1422,18125.0
2021-10-25 13:10:00,132.62,132.79,132.61,132.76,31450.0,122.1422,122.2987,122.133,122.2711,31450.0
2021-10-25 13:15:00,132.76,132.83,132.64,132.73,32268.0,122.2711,122.3356,122.1606,122.2435,32268.0
2021-10-25 13:20:00,132.74,132.83,132.72,132.74,28974.0,122.2527,122.3356,122.2343,122.2527,28974.0
2021-10-25 13:25:00,132.75,132.87,132.74,132.86,27712.0,122.2619,122.3724,122.2527,122.3632,27712.0
2021-10-25 13:30:00,132.87,132.92,132.85,132.86,22963.0,122.3724,122.4185,122.354,122.3632,22963.0
2021-10-25 13:35:00,132.86,132.91,132.85,132.85,11797.0,122.3632,122.4093,122.354,122.354,11797.0
2021-10-25 13:40:00,132.85,133.05,132.79,133.03,87016.0,122.354,122.5382,122.2987,122.5198,87016.0
2021-10-25 13:45:00,133.03,133.17,133.02,133.11,64061.0,122.5198,122.6487,122.5106,122.5935,64061.0
2021-10-25 13:50:00,133.11,133.16,133.02,133.04,41922.0,122.5935,122.6395,122.5106,122.529,41922.0
2021-10-25 13:55:00,133.05,133.11,133.01,133.04,35175.0,122.5382,122.5935,122.5014,122.529,35175.0
2021-10-25 14:00:00,133.06,133.07,132.97,133.03,16433.0,122.5474,122.5566,122.4645,122.5198,16433.0
2021-10-25 14:05:00,133.06,133.07,132.98,133.0,16707.0,122.5474,122.5566,122.4737,122.4921,16707.0
2021-10-25 14:10:00,133.0,133.02,132.89,132.89,20740.0,122.4921,122.5106,122.3908,122.3908,20740.0
2021-10-25 14:15:00,132.9,132.91,132.73,132.74,19265.0,122.4,122.4093,122.2435,122.2527,19265.0
2021-10-25 14:20:00,132.75,132.79,132.68,132.71,12962.0,122.2619,122.2987,122.1974,122.2251,12962.0
2021-10-25 14:25:00,132.73,132.83,132.73,132.81,17341.0,122.2435,122.3356,122.2435,122.3172,17341.0
2021-10-25 14:30:00,132.82,132.82,132.76,132.8,14016.0,122.3264,122.3264,122.2711,122.3079,14016.0
2021-10-25 14:35:00,132.79,132.85,132.77,132.83,25965.0,122.2987,122.354,122.2803,122.3356,25965.0
2021-10-25 14:40:00,132.83,132.85,132.76,132.78,32949.0,122.3356,122.354,122.2711,122.2895,32949.0
2021-10-25 14:45:00,132.78,132.78,132.59,132.68,26707.0,122.2895,122.2895,122.1145,122.1974,26707.0
2021-10-25 14:50:00,132.68,132.74,132.65,132.72,14021.0,122.1974,122.2527,122.1698,122.2343,14021.0
2021-10-25 14:55:00,132.72,132.76,132.6,132.6,14541.0,122.2343,122.2711,122.1237,122.1237,14541.0
2021-10-25 15:00:00,132.6,132.61,132.52,132.54,31127.0,122.1237,122.133,122.0501,122.0685,31127.0
2021-10-25 15:05:00,132.54,132.62,132.46,132.47,30818.0,122.0685,122.1422,121.9948,122.004,30818.0
2021-10-25 15:10:00,132.47,132.48,132.38,132.39,32409.0,122.004,122.0132,121.9211,121.9303,32409.0
2021-10-25 15:15:00,132.4,132.4,132.26,132.26,26843.0,121.9395,121.9395,121.8106,121.8106,26843.0
2021-10-25 15:20:00,132.27,132.3,132.24,132.25,32390.0,121.8198,121.8475,121.7922,121.8014,32390.0
2021-10-25 15:25:00,132.25,132.29,132.2,132.25,44619.0,121.8014,121.8382,121.7554,121.8014,44619.0
2021-10-25 15:30:00,132.25,132.26,132.13,132.13,32628.0,121.8014,121.8106,121.6909,121.6909,32628.0
2021-10-25 15:35:00,132.13,132.15,132.04,132.07,52499.0,121.6909,121.7093,121.608,121.6356,52499.0
2021-10-25 15:40:00,132.06,132.13,132.03,132.1,51041.0,121.6264,121.6909,121.5988,121.6633,51041.0
2021-10-25 15:45:00,132.09,132.17,132.09,132.15,46097.0,121.654,121.7277,121.654,121.7093,46097.0
2021-10-25 15:50:00,132.16,132.16,131.86,131.88,129138.0,121.7185,121.7185,121.4422,121.4606,129138.0
2021-10-25 15:55:00,131.89,131.98,131.66,131.98,294103.0,121.4698,121.5527,121.258,121.5527,294103.0
2021-10-26 09:30:00,133.1,133.79,132.63,133.6,261188.0,122.5842,123.2197,122.1514,123.0447,261188.0
2021-10-26 09:35:00,133.6,133.63,132.94,132.94,81044.0,123.0447,123.0724,122.4369,122.4369,81044.0
2021-10-26 09:40:00,132.93,133.0,132.31,132.47,65213.0,122.4277,122.4921,121.8567,122.004,65213.0
2021-10-26 09:45:00,132.4,132.42,132.08,132.28,63870.0,121.9395,121.958,121.6448,121.829,63870.0
2021-10-26 09:50:00,132.25,132.34,132.03,132.07,57046.0,121.8014,121.8843,121.5988,121.6356,57046.0
2021-10-26 09:55:00,132.04,132.15,131.8,131.89,42883.0,121.608,121.7093,121.387,121.4698,42883.0
2021-10-26 10:00:00,131.89,132.25,131.8,132.24,51492.0,121.4698,121.8014,121.387,121.7922,51492.0
2021-10-26 10:05:00,132.24,132.44,132.2,132.24,40940.0,121.7922,121.9764,121.7554,121.7922,40940.0
2021-10-26 10:10:00,132.24,132.47,132.16,132.46,43982.0,121.7922,122.004,121.7185,121.9948,43982.0
2021-10-26 10:15:00,132.47,132.64,132.46,132.59,47498.0,122.004,122.1606,121.9948,122.1145,47498.0
2021-10-26 10:20:00,132.61,132.81,132.57,132.77,37378.0,122.133,122.3172,122.0961,122.2803,37378.0
2021-10-26 10:25:00,132.79,132.79,132.38,132.45,45911.0,122.2987,122.2987,121.9211,121.9856,45911.0
2021-10-26 10:30:00,132.48,132.52,132.31,132.44,56848.0,122.0132,122.0501,121.8567,121.9764,56848.0
2021-10-26 10:35:00,132.44,132.82,132.42,132.75,56495.0,121.9764,122.3264,121.958,122.2619,56495.0
2021-10-26 10:40:00,132.74,132.89,132.55,132.59,65623.0,122.2527,122.3908,122.0777,122.1145,65623.0
2021-10-26 10:45:00,132.56,132.56,132.4,132.49,64410.0,122.0869,122.0869,121.9395,122.0224,64410.0
2021-10-26 10:50:00,132.47,132.55,132.28,132.31,82355.0,122.004,122.0777,121.829,121.8567,82355.0
2021-10-26 10:55:00,132.35,132.38,132.14,132.15,31759.0,121.8935,121.9211,121.7001,121.7093,31759.0
2021-10-26 11:00:00,132.16,132.39,132.16,132.22,31613.0,121.7185,121.9303,121.7185,121.7738,31613.0
2021-10-26 11:05:00,132.2,132.26,132.03,132.05,56483.0,121.7554,121.8106,121.5988,121.6172,56483.0
2021-10-26 11:10:00,132.05,132.12,131.99,132.01,54987.0,121.6172,121.6817,121.5619,121.5804,54987.0
2021-10-26 11:15:00,132.01,132.18,131.99,132.01,37855.0,121.5804,121.7369,121.5619,121.5804,37855.0
2021-10-26 11:20:00,132.02,132.07,131.99,132.02,44261.0,121.5896,121.6356,121.5619,121.5896,44261.0
2021-10-26 11:25:00,132.02,132.19,132.02,132.17,38413.0,121.5896,121.7461,121.5896,121.7277,38413.0
2021-10-26 11:30:00,132.18,132.27,131.94,131.98,43030.0,121.7369,121.8198,121.5159,121.5527,43030.0
2021-10-26 11:35:00,131.96,132.13,131.88,132.11,44595.0,121.5343,121.6909,121.4606,121.6725,44595.0
2021-10-26 11:40:00,132.11,132.21,132.11,132.19,15379.0,121.6725,121.7646,121.6725,121.7461,15379.0
2021-10-26 11:45:00,132.19,132.23,132.1,132.11,19284.0,121.7461,121.783,121.6633,121.6725,19284.0
2021-10-26 11:50:00,132.09,132.1,132.02,132.02,22898.0,121.654,121.6633,121.5896,121.5896,22898.0
2021-10-26 11:55:00,132.03,132.04,131.85,131.94,35321.0,121.5988,121.608,121.433,121.5159,35321.0
2021-10-26 12:00:00,131.94,131.98,131.73,131.73,32446.0,121.5159,121.5527,121.3225,121.3225,32446.0
2021-10-26 12:05:00,131.74,131.75,131.63,131.73,28109.0,121.3317,121.3409,121.2304,121.3225,28109.0
2021-10-26 12:10:00,131.72,131.94,131.69,131.91,23875.0,121.3133,121.5159,121.2856,121.4883,23875.0
2021-10-26 12:15:00,131.93,131.96,131.79,131.85,25464.0,121.5067,121.5343,121.3777,121.433,25464.0
2021-10-26 12:20:00,131.87,131.89,131.74,131.79,16976.0,121.4514,121.4698,121.3317,121.3777,16976.0
2021-10-26 12:25:00,131.79,131.82,131.61,131.62,21568.0,121.3777,121.4054,121.212,121.2212,21568.0
2021-10-26 12:30:00,131.64,131.86,131.61,131.82,32344.0,121.2396,121.4422,121.212,121.4054,32344.0
2021-10-26 12:35:00,131.84,131.86,131.63,131.63,12672.0,121.4238,121.4422,121.2304,121.2304,12672.0
2021-10-26 12:40:00,131.62,131.62,131.41,131.5,38123.0,121.2212,121.2212,121.0278,121.1107,38123.0
2021-10-26 12:45:00,131.49,131.49,131.2,131.22,38847.0,121.1014,121.1014,120.8344,120.8528,38847.0
2021-10-26 12:50:00,131.22,131.26,131.06,131.07,51191.0,120.8528,120.8896,120.7054,120.7146,51191.0
2021-10-26 12:55:00,131.08,131.33,131.08,131.33,20896.0,120.7238,120.9541,120.7238,120.9541,20896.0
2021-10-26 13:00:00,131.3,131.44,131.2,131.44,21053.0,120.9265,121.0554,120.8344,121.0554,21053.0
2021-10-26 13:05:00,131.41,131.48,131.37,131.44,14641.0,121.0278,121.0922,120.9909,121.0554,14641.0
2021-10-26 13:10:00,131.44,131.53,131.3,131.5,24352.0,121.0554,121.1383,120.9265,121.1107,24352.0
2021-10-26 13:15:00,131.53,131.64,131.52,131.57,41290.0,121.1383,121.2396,121.1291,121.1751,41290.0
2021-10-26 13:20:00,131.56,131.61,131.42,131.51,29951.0,121.1659,121.212,121.037,121.1199,29951.0
2021-10-26 13:25:00,131.5,131.71,131.46,131.64,16715.0,121.1107,121.3041,121.0738,121.2396,16715.0
2021-10-26 13:30:00,131.6,131.82,131.6,131.75,15201.0,121.2028,121.4054,121.2028,121.3409,15201.0
2021-10-26 13:35:00,131.77,131.93,131.75,131.9,35248.0,121.3593,121.5067,121.3409,121.4791,35248.0
2021-10-26 13:40:00,131.9,131.92,131.73,131.76,29401.0,121.4791,121.4975,121.3225,121.3501,29401.0
2021-10-26 13:45:00,131.77,131.82,131.63,131.64,264914.0,121.3593,121.4054,121.2304,121.2396,264914.0
2021-10-26 13:50:00,131.64,131.67,131.53,131.6,18032.0,121.2396,121.2672,121.1383,121.2028,18032.0
2021-10-26 13:55:00,131.6,131.82,131.58,131.74,38776.0,121.2028,121.4054,121.1843,121.3317,38776.0
2021-10-26 14:00:00,131.74,131.91,131.73,131.91,16661.0,121.3317,121.4883,121.3225,121.4883,16661.0
2021-10-26 14:05:00,131.92,131.99,131.79,131.85,38409.0,121.4975,121.5619,121.3777,121.433,38409.0
2021-10-26 14:10:00,131.85,132.03,131.81,132.01,61087.0,121.433,121.5988,121.3962,121.5804,61087.0
2021-10-26 14:15:00,131.99,132.19,131.99,132.19,56439.0,121.5619,121.7461,121.5619,121.7461,56439.0
2021-10-26 14:20:00,132.18,132.23,132.09,132.22,54208.0,121.7369,121.783,121.654,121.7738,54208.0
2021-10-26 14:25:00,132.21,132.26,132.11,132.11,39779.0,121.7646,121.8106,121.6725,121.6725,39779.0
2021-10-26 14:30:00,132.13,132.29,132.1,132.22,26832.0,121.6909,121.8382,121.6633,121.7738,26832.0
2021-10-26 14:35:00,132.22,132.26,132.14,132.15,28245.0,121.7738,121.8106,121.7001,121.7093,28245.0
2021-10-26 14:40:00,132.12,132.16,132.04,132.05,23598.0,121.6817,121.7185,121.608,121.6172,23598.0
2021-10-26 14:45:00,132.06,132.17,132.06,132.15,19379.0,121.6264,121.7277,121.6264,121.7093,19379.0
2021-10-26 14:50:00,132.14,132.25,132.13,132.15,19046.0,121.7001,121.8014,121.6909,121.7093,19046.0
2021-10-26 14:55:00,132.17,132.22,132.14,132.19,19858.0,121.7277,121.7738,121.7001,121.7461,19858.0
2021-10-26 15:00:00,132.2,132.37,132.2,132.37,44724.0,121.7554,121.9119,121.7554,121.9119,44724.0
2021-10-26 15:05:00,132.35,132.39,132.25,132.25,35906.0,121.8935,121.9303,121.8014,121.8014,35906.0
2021-10-26 15:10:00,132.25,132.3,132.15,132.23,42861.0,121.8014,121.8475,121.7093,121.783,42861.0
2021-10-26 15:15:00,132.24,132.42,132.2,132.4,58207.0,121.7922,121.958,121.7554,121.9395,58207.0
2021-10-26 15:20:00,132.39,132.47,132.32,132.35,83087.0,121.9303,122.004,121.8659,121.8935,83087.0
2021-10-26 15:25:00,132.37,132.46,132.31,132.33,44041.0,121.9119,121.9948,121.8567,121.8751,44041.0
2021-10-26 15:30:00,132.33,132.38,132.19,132.25,78979.0,121.8751,121.9211,121.7461,121.8014,78979.0
2021-10-26 15:35:00,132.25,132.32,132.15,132.28,66588.0,121.8014,121.8659,121.7093,121.829,66588.0
2021-10-26 15:40:00,132.28,132.35,132.17,132.27,102209.0,121.829,121.8935,121.7277,121.8198,102209.0
2021-10-26 15:45:00,132.26,132.45,132.26,132.34,50489.0,121.8106,121.9856,121.8106,121.8843,50489.0
2021-10-26 15:50:00,132.33,132.33,132.0,132.09,86003.0,121.8751,121.8751,121.5712,121.654,86003.0
2021-10-26 15:55:00,132.11,132.14,131.91,131.98,211919.0,121.6725,121.7001,121.4883,121.5527,211919.0
2021-10-27 09:30:00,131.85,131.94,130.51,130.82,207496.0,121.433,121.5159,120.1989,120.4844,207496.0
2021-10-27 09:35:00,130.82,131.21,130.51,131.09,63817.0,120.4844,120.8436,120.1989,120.733,63817.0
2021-10-27 09:40:00,131.1,131.45,131.05,131.41,49756.0,120.7423,121.0646,120.6962,121.0278,49756.0
2021-10-27 09:45:00,131.4,132.2,131.34,132.07,113700.0,121.0186,121.7554,120.9633,121.6356,113700.0
2021-10-27 09:50:00,132.05,132.19,131.9,132.04,80960.0,121.6172,121.7461,121.4791,121.608,80960.0
2021-10-27 09:55:00,132.04,132.1,131.94,132.01,44937.0,121.608,121.6633,121.5159,121.5804,44937.0
2021-10-27 10:00:00,132.05,132.13,131.48,131.54,65405.0,121.6172,121.6909,121.0922,121.1475,65405.0
2021-10-27 10:05:00,131.55,131.75,131.46,131.62,33267.0,121.1567,121.3409,121.0738,121.2212,33267.0
2021-10-27 10:10:00,131.63,131.75,131.55,131.61,25322.0,121.2304,121.3409,121.1567,121.212,25322.0
2021-10-27 10:15:00,131.61,131.69,131.42,131.57,31137.0,121.212,121.2856,121.037,121.1751,31137.0
2021-10-27 10:20:00,131.57,132.05,131.55,131.94,26169.0,121.1751,121.6172,121.1567,121.5159,26169.0
2021-10-27 10:25:00,131.93,132.04,131.86,131.96,30050.0,121.5067,121.608,121.4422,121.5343,30050.0
2021-10-27 10:30:00,131.96,132.08,131.83,131.94,64510.0,121.5343,121.6448,121.4146,121.5159,64510.0
2021-10-27 10:35:00,131.97,131.97,131.52,131.59,55377.0,121.5435,121.5435,121.1291,121.1935,55377.0
2021-10-27 10:40:00,131.59,131.73,131.43,131.43,49287.0,121.1935,121.3225,121.0462,121.0462,49287.0
2021-10-27 10:45:00,131.44,131.45,131.25,131.3,25625.0,121.0554,121.0646,120.8804,120.9265,25625.0
2021-10-27 10:50:00,131.32,131.61,131.28,131.58,54330.0,120.9449,121.212,120.908,121.1843,54330.0
2021-10-27 10:55:00,131.61,131.8,131.43,131.47,32054.0,121.212,121.387,121.0462,121.083,32054.0
2021-10-27 11:00:00,131.44,131.63,131.39,131.59,34107.0,121.0554,121.2304,121.0093,121.1935,34107.0
2021-10-27 11:05:00,131.59,131.77,131.54,131.77,23402.0,121.1935,121.3593,121.1475,121.3593,23402.0
2021-10-27 11:10:00,131.76,131.99,131.74,131.94,36749.0,121.3501,121.5619,121.3317,121.5159,36749.0
2021-10-27 11:15:00,131.94,131.97,131.78,131.93,31240.0,121.5159,121.5435,121.3685,121.5067,31240.0
2021-10-27 11:20:00,131.95,132.02,131.82,131.87,32876.0,121.5251,121.5896,121.4054,121.4514,32876.0
2021-10-27 11:25:00,131.89,132.14,131.74,132.02,55850.0,121.4698,121.7001,121.3317,121.5896,55850.0
2021-10-27 11:30:00,132.03,132.06,131.86,132.02,61264.0,121.5988,121.6264,121.4422,121.5896,61264.0
2021-10-27 11:35:00,132.03,132.14,131.96,132.13,44493.0,121.5988,121.7001,121.5343,121.6909,44493.0
2021-10-27 11:40:00,132.14,132.2,131.98,132.09,21616.0,121.7001,121.7554,121.5527,121.654,21616.0
2021-10-27 11:45:00,132.09,132.15,131.83,131.85,36901.0,121.654,121.7093,121.4146,121.433,36901.0
2021-10-27 11:50:00,131.87,131.88,131.66,131.75,28036.0,121.4514,121.4606,121.258,121.3409,28036.0
2021-10-27 11:55:00,131.73,131.94,131.72,131.93,21017.0,121.3225,121.5159,121.3133,121.5067,21017.0
2021-10-27 12:00:00,131.96,132.12,131.91,131.96,33372.0,121.5343,121.6817,121.4883,121.5343,33372.0
2021-10-27 12:05:00,131.95,132.07,131.94,132.0,17927.0,121.5251,121.6356,121.5159,121.5712,17927.0
2021-10-27 12:10:00,131.99,132.06,131.92,131.98,14716.0,121.5619,121.6264,121.4975,121.5527,14716.0
2021-10-27 12:15:00,131.97,132.04,131.81,131.87,20922.0,121.5435,121.608,121.3962,121.4514,20922.0
2021-10-27 12:20:00,131.83,131.92,131.81,131.86,17445.0,121.4146,121.4975,121.3962,121.4422,17445.0
2021-10-27 12:25:00,131.87,131.91,131.73,131.86,21676.0,121.4514,121.4883,121.3225,121.4422,21676.0
2021-10-27 12:30:00,131.86,131.86,131.73,131.81,38592.0,121.4422,121.4422,121.3225,121.3962,38592.0
2021-10-27 12:35:00,131.83,131.87,131.74,131.75,25963.0,121.4146,121.4514,121.3317,121.3409,25963.0
2021-10-27 12:40:00,131.77,131.84,131.73,131.8,41625.0,121.3593,121.4238,121.3225,121.387,41625.0
2021-10-27 12:45:00,131.81,131.97,131.79,131.95,11706.0,121.3962,121.5435,121.3777,121.5251,11706.0
2021-10-27 12:50:00,131.94,132.04,131.91,132.02,17820.0,121.5159,121.608,121.4883,121.5896,17820.0
2021-10-27 12:55:00,132.0,132.14,131.99,132.12,21648.0,121.5712,121.7001,121.5619,121.6817,21648.0
2021-10-27 13:00:00,132.06,132.22,132.04,132.09,38804.0,121.6264,121.7738,121.608,121.654,38804.0
2021-10-27 13:05:00,132.09,132.17,132.08,132.12,18605.0,121.654,121.7277,121.6448,121.6817,18605.0
2021-10-27 13:10:00,132.12,132.14,132.06,132.09,18267.0,121.6817,121.7001,121.6264,121.654,18267.0
2021-10-27 13:15:00,132.1,132.1,132.02,132.02,21449.0,121.6633,121.6633,121.5896,121.5896,21449.0
2021-10-27 13:20:00,132.02,132.12,131.98,132.09,21307.0,121.5896,121.6817,121.5527,121.654,21307.0
2021-10-27 13:25:00,132.1,132.14,132.05,132.1,19740.0,121.6633,121.7001,121.6172,121.6633,19740.0
2021-10-27 13:30:00,132.1,132.16,132.04,132.09,30071.0,121.6633,121.7185,121.608,121.654,30071.0
2021-10-27 13:35:00,132.08,132.3,132.07,132.29,34655.0,121.6448,121.8475,121.6356,121.8382,34655.0
2021-10-27 13:40:00,132.29,132.32,132.19,132.2,42283.0,121.8382,121.8659,121.7461,121.7554,42283.0
2021-10-27 13:45:00,132.21,132.22,132.0,132.01,26845.0,121.7646,121.7738,121.5712,121.5804,26845.0
2021-10-27 13:50:00,132.02,132.1,132.0,132.09,22881.0,121.5896,121.6633,121.5712,121.654,22881.0
2021-10-27 13:55:00,132.1,132.26,132.1,132.25,16215.0,121.6633,121.8106,121.6633,121.8014,16215.0
2021-10-27 14:00:00,132.26,132.35,132.19,132.34,27880.0,121.8106,121.8935,121.7461,121.8843,27880.0
2021-10-27 14:05:00,132.35,132.36,132.18,132.28,34469.0,121.8935,121.9027,121.7369,121.829,34469.0
2021-10-27 14:10:00,132.25,132.3,132.21,132.25,28440.0,121.8014,121.8475,121.7646,121.8014,28440.0
2021-10-27 14:15:00,132.24,132.32,132.24,132.27,16329.0,121.7922,121.8659,121.7922,121.8198,16329.0
2021-10-27 14:20:00,132.27,132.28,132.18,132.2,22106.0,121.8198,121.829,121.7369,121.7554,22106.0
2021-10-27 14:25:00,132.19,132.22,132.15,132.16,19279.0,121.7461,121.7738,121.7093,121.7185,19279.0
2021-10-27 14:30:00,132.18,132.23,132.1,132.22,18110.0,121.7369,121.783,121.6633,121.7738,18110.0
2021-10-27 14:35:00,132.21,132.26,132.14,132.26,24058.0,121.7646,121.8106,121.7001,121.8106,24058.0
2021-10-27 14:40:00,132.23,132.31,132.2,132.24,19254.0,121.783,121.8567,121.7554,121.7922,19254.0
2021-10-27 14:45:00,132.25,132.3,132.14,132.14,20054.0,121.8014,121.8475,121.7001,121.7001,20054.0
2021-10-27 14:50:00,132.16,132.25,132.15,132.22,17927.0,121.7185,121.8014,121.7093,121.7738,17927.0
2021-10-27 14:55:00,132.23,132.23,132.11,132.13,25467.0,121.783,121.783,121.6725,121.6909,25467.0
2021-10-27 15:00:00,132.1,132.14,132.06,132.06,26568.0,121.6633,121.7001,121.6264,121.6264,26568.0
2021-10-27 15:05:00,132.06,132.12,132.0,132.01,33518.0,121.6264,121.6817,121.5712,121.5804,33518.0
2021-10-27 15:10:00,132.01,132.01,131.69,131.69,56590.0,121.5804,121.5804,121.2856,121.2856,56590.0
2021-10-27 15:15:00,131.69,131.85,131.66,131.72,39254.0,121.2856,121.433,121.258,121.3133,39254.0
2021-10-27 15:20:00,131.7,131.84,131.69,131.83,30792.0,121.2949,121.4238,121.2856,121.4146,30792.0
2021-10-27 15:25:00,131.83,131.92,131.78,131.91,28916.0,121.4146,121.4975,121.3685,121.4883,28916.0
2021-10-27 15:30:00,131.91,131.91,131.74,131.85,19384.0,121.4883,121.4883,121.3317,121.433,19384.0
2021-10-27 15:35:00,131.85,131.88,131.74,131.76,26698.0,121.433,121.4606,121.3317,121.3501,26698.0
2021-10-27 15:40:00,131.76,131.77,131.61,131.7,41824.0,121.3501,121.3593,121.212,121.2949,41824.0
2021-10-27 15:45:00,131.68,131.74,131.51,131.52,72196.0,121.2764,121.3317,121.1199,121.1291,72196.0
2021-10-27 15:50:00,131.52,131.69,131.4,131.42,145553.0,121.1291,121.2856,121.0186,121.037,145553.0
2021-10-27 15:55:00,131.42,131.47,131.13,131.22,249305.0,121.037,121.083,120.7699,120.8528,249305.0
2021-10-28 09:30:00,132.0,132.57,131.87,132.17,162717.0,121.5712,122.0961,121.4514,121.7277,162717.0
2021-10-28 09:35:00,132.22,132.42,132.0,132.16,30409.0,121.7738,121.958,121.5712,121.7185,30409.0
2021-10-28 09:40:00,132.18,132.83,132.16,132.79,88780.0,121.7369,122.3356,121.7185,122.2987,88780.0
2021-10-28 09:45:00,132.77,132.89,132.45,132.52,85123.0,122.2803,122.3908,121.9856,122.0501,85123.0
2021-10-28 09:50:00,132.53,132.63,132.35,132.53,43168.0,122.0593,122.1514,121.8935,122.0593,43168.0
2021-10-28 09:55:00,132.53,132.69,132.48,132.66,31280.0,122.0593,122.2066,122.0132,122.179,31280.0
2021-10-28 10:00:00,132.69,132.77,132.55,132.77,34957.0,122.2066,122.2803,122.0777,122.2803,34957.0
2021-10-28 10:05:00,132.74,132.85,132.48,132.85,112497.0,122.2527,122.354,122.0132,122.354,112497.0
2021-10-28 10:10:00,132.85,132.95,132.54,132.6,55460.0,122.354,122.4461,122.0685,122.1237,55460.0
2021-10-28 10:15:00,132.58,132.64,132.32,132.62,28260.0,122.1053,122.1606,121.8659,122.1422,28260.0
2021-10-28 10:20:00,132.64,132.79,132.62,132.72,24621.0,122.1606,122.2987,122.1422,122.2343,24621.0
2021-10-28 10:25:00,132.71,132.87,132.7,132.86,24927.0,122.2251,122.3724,122.2158,122.3632,24927.0
2021-10-28 10:30:00,132.84,132.87,132.7,132.72,19578.0,122.3448,122.3724,122.2158,122.2343,19578.0
2021-10-28 10:35:00,132.71,132.78,132.55,132.62,31832.0,122.2251,122.2895,122.0777,122.1422,31832.0
2021-10-28 10:40:00,132.59,132.63,132.39,132.51,30414.0,122.1145,122.1514,121.9303,122.0409,30414.0
2021-10-28 10:45:00,132.53,132.73,132.53,132.67,25685.0,122.0593,122.2435,122.0593,122.1882,25685.0
2021-10-28 10:50:00,132.68,132.75,132.62,132.72,23997.0,122.1974,122.2619,122.1422,122.2343,23997.0
2021-10-28 10:55:00,132.72,132.72,132.5,132.53,20698.0,122.2343,122.2343,122.0316,122.0593,20698.0
2021-10-28 11:00:00,132.54,132.72,132.49,132.59,25309.0,122.0685,122.2343,122.0224,122.1145,25309.0
2021-10-28 11:05:00,132.63,132.74,132.59,132.7,24277.0,122.1514,122.2527,122.1145,122.2158,24277.0
2021-10-28 11:10:00,132.71,132.89,132.7,132.8,69854.0,122.2251,122.3908,122.2158,122.3079,69854.0
2021-10-28 11:15:00,132.78,132.8,132.7,132.73,25931.0,122.2895,122.3079,122.2158,122.2435,25931.0
2021-10-28 11:20:00,132.74,132.79,132.58,132.6,16596.0,122.2527,122.2987,122.1053,122.1237,16596.0
2021-10-28 11:25:00,132.58,132.65,132.53,132.61,29738.0,122.1053,122.1698,122.0593,122.133,29738.0
2021-10-28 11:30:00,132.62,132.64,132.55,132.58,20520.0,122.1422,122.1606,122.0777,122.1053,20520.0
2021-10-28 11:35:00,132.58,132.69,132.56,132.63,41193.0,122.1053,122.2066,122.0869,122.1514,41193.0
2021-10-28 11:40:00,132.63,132.75,132.6,132.72,24786.0,122.1514,122.2619,122.1237,122.2343,24786.0
2021-10-28 11:45:00,132.71,132.81,132.56,132.58,28849.0,122.2251,122.3172,122.0869,122.1053,28849.0
2021-10-28 11:50:00,132.59,132.68,132.5,132.65,43032.0,122.1145,122.1974,122.0316,122.1698,43032.0
2021-10-28 11:55:00,132.65,132.68,132.56,132.6,23234.0,122.1698,122.1974,122.0869,122.1237,23234.0
2021-10-28 12:00:00,132.63,132.71,132.58,132.71,14942.0,122.1514,122.2251,122.1053,122.2251,14942.0
2021-10-28 12:05:00,132.69,132.82,132.64,132.79,25543.0,122.2066,122.3264,122.1606,122.2987,25543.0
2021-10-28 12:10:00,132.78,132.89,132.78,132.88,19033.0,122.2895,122.3908,122.2895,122.3816,19033.0
2021-10-28 12:15:00,132.89,132.94,132.8,132.92,23319.0,122.3908,122.4369,122.3079,122.4185,23319.0
2021-10-28 12:20:00,132.92,132.97,132.92,132.95,17164.0,122.4185,122.4645,122.4185,122.4461,17164.0
2021-10-28 12:25:00,132.96,132.99,132.91,132.95,18882.0,122.4553,122.4829,122.4093,122.4461,18882.0
2021-10-28 12:30:00,132.96,133.03,132.9,133.0,39459.0,122.4553,122.5198,122.4,122.4921,39459.0
2021-10-28 12:35:00,132.99,133.01,132.9,132.94,32630.0,122.4829,122.5014,122.4,122.4369,32630.0
2021-10-28 12:40:00,132.96,133.13,132.93,133.1,23294.0,122.4553,122.6119,122.4277,122.5842,23294.0
2021-10-28 12:45:00,133.09,133.11,132.99,133.0,16848.0,122.575,122.5935,122.4829,122.4921,16848.0
2021-10-28 12:50:00,132.99,133.0,132.78,132.81,18096.0,122.4829,122.4921,122.2895,122.3172,18096.0
2021-10-28 12:55:00,132.81,132.83,132.6,132.72,43192.0,122.3172,122.3356,122.1237,122.2343,43192.0
2021-10-28 13:00:00,132.75,132.88,132.72,132.85,23268.0,122.2619,122.3816,122.2343,122.354,23268.0
2021-10-28 13:05:00,132.84,132.85,132.7,132.72,14839.0,122.3448,122.354,122.2158,122.2343,14839.0
2021-10-28 13:10:00,132.72,132.79,132.69,132.74,21813.0,122.2343,122.2987,122.2066,122.2527,21813.0
2021-10-28 13:15:00,132.76,132.83,132.73,132.74,23034.0,122.2711,122.3356,122.2435,122.2527,23034.0
2021-10-28 13:20:00,132.73,132.82,132.72,132.78,13950.0,122.2435,122.3264,122.2343,122.2895,13950.0
2021-10-28 13:25:00,132.79,132.89,132.77,132.87,22832.0,122.2987,122.3908,122.2803,122.3724,22832.0
2021-10-28 13:30:00,132.88,132.97,132.85,132.97,24008.0,122.3816,122.4645,122.354,122.4645,24008.0
2021-10-28 13:35:00,132.98,133.11,132.95,133.06,34144.0,122.4737,122.5935,122.4461,122.5474,34144.0
2021-10-28 13:40:00,133.07,133.08,133.03,133.06,24434.0,122.5566,122.5658,122.5198,122.5474,24434.0
2021-10-28 13:45:00,133.07,133.08,133.0,133.08,40481.0,122.5566,122.5658,122.4921,122.5658,40481.0
2021-10-28 13:50:00,133.07,133.08,132.93,132.98,36682.0,122.5566,122.5658,122.4277,122.4737,36682.0
2021-10-28 13:55:00,132.97,133.02,132.91,132.94,19472.0,122.4645,122.5106,122.4093,122.4369,19472.0
2021-10-28 14:00:00,132.93,133.12,132.93,133.1,31824.0,122.4277,122.6027,122.4277,122.5842,31824.0
2021-10-28 14:05:00,133.08,133.13,133.03,133.12,45825.0,122.5658,122.6119,122.5198,122.6027,45825.0
2021-10-28 14:10:00,133.11,133.26,133.11,133.23,66760.0,122.5935,122.7316,122.5935,122.704,66760.0
2021-10-28 14:15:00,133.24,133.35,133.23,133.33,39504.0,122.7132,122.8145,122.704,122.7961,39504.0
2021-10-28 14:20:00,133.33,133.41,133.3,133.38,31064.0,122.7961,122.8698,122.7684,122.8421,31064.0
2021-10-28 14:25:00,133.38,133.46,133.37,133.4,75678.0,122.8421,122.9158,122.8329,122.8605,75678.0
2021-10-28 14:30:00,133.39,133.41,133.26,133.34,28619.0,122.8513,122.8698,122.7316,122.8053,28619.0
2021-10-28 14:35:00,133.33,133.36,133.28,133.32,21463.0,122.7961,122.8237,122.75,122.7869,21463.0
2021-10-28 14:40:00,133.32,133.39,133.29,133.34,20360.0,122.7869,122.8513,122.7592,122.8053,20360.0
2021-10-28 14:45:00,133.35,133.42,133.3,133.36,26938.0,122.8145,122.879,122.7684,122.8237,26938.0
2021-10-28 14:50:00,133.36,133.42,133.36,133.36,19608.0,122.8237,122.879,122.8237,122.8237,19608.0
2021-10-28 14:55:00,133.37,133.4,133.27,133.28,14814.0,122.8329,122.8605,122.7408,122.75,14814.0
2021-10-28 15:00:00,133.27,133.29,133.09,133.1,27584.0,122.7408,122.7592,122.575,122.5842,27584.0
2021-10-28 15:05:00,133.1,133.22,133.1,133.22,28469.0,122.5842,122.6948,122.5842,122.6948,28469.0
2021-10-28 15:10:00,133.21,133.24,133.1,133.12,27393.0,122.6856,122.7132,122.5842,122.6027,27393.0
2021-10-28 15:15:00,133.12,133.23,133.11,133.23,18744.0,122.6027,122.704,122.5935,122.704,18744.0
2021-10-28 15:20:00,133.22,133.25,133.11,133.16,33516.0,122.6948,122.7224,122.5935,122.6395,33516.0
2021-10-28 15:25:00,133.15,133.23,133.12,133.23,26932.0,122.6303,122.704,122.6027,122.704,26932.0
2021-10-28 15:30:00,133.23,133.39,133.23,133.36,60691.0,122.704,122.8513,122.704,122.8237,60691.0
2021-10-28 15:35:00,133.37,133.44,133.36,133.4,33180.0,122.8329,122.8974,122.8237,122.8605,33180.0
2021-10-28 15:40:00,133.41,133.47,133.32,133.37,56854.0,122.8698,122.925,122.7869,122.8329,56854.0
2021-10-28 15:45:00,133.36,133.46,133.35,133.42,55854.0,122.8237,122.9158,122.8145,122.879,55854.0
2021-10-28 15:50:00,133.43,133.63,133.32,133.58,141825.0,122.8882,123.0724,122.7869,123.0263,141825.0
2021-10-28 15:55:00,133.6,133.83,133.55,133.68,263516.0,123.0447,123.2566,122.9987,123.1184,263516.0
2021-10-29 09:30:00,132.96,133.05,132.45,132.97,110021.0,122.4553,122.5382,121.9856,122.4645,110021.0
2021-10-29 09:35:00,132.93,133.56,132.91,133.47,112343.0,122.4277,123.0079,122.4093,122.925,112343.0
2021-10-29 09:40:00,133.49,133.55,132.93,132.93,50736.0,122.9434,122.9987,122.4277,122.4277,50736.0
2021-10-29 09:45:00,132.92,132.98,132.61,132.9,90831.0,122.4185,122.4737,122.133,122.4,90831.0
2021-10-29 09:50:00,132.88,133.14,132.84,133.03,30495.0,122.3816,122.6211,122.3448,122.5198,30495.0
2021-10-29 09:55:00,133.06,133.16,132.84,132.92,48507.0,122.5474,122.6395,122.3448,122.4185,48507.0
2021-10-29 10:00:00,132.9,133.1,132.88,132.94,29013.0,122.4,122.5842,122.3816,122.4369,29013.0
2021-10-29 10:05:00,132.9,133.19,132.85,133.15,58195.0,122.4,122.6671,122.354,122.6303,58195.0
2021-10-29 10:10:00,133.13,133.14,132.88,133.01,52594.0,122.6119,122.6211,122.3816,122.5014,52594.0
2021-10-29 10:15:00,133.03,133.09,132.9,133.07,68474.0,122.5198,122.575,122.4,122.5566,68474.0
2021-10-29 10:20:00,133.05,133.2,133.05,133.09,22713.0,122.5382,122.6763,122.5382,122.575,22713.0
2021-10-29 10:25:00,133.13,133.28,133.04,133.11,30897.0,122.6119,122.75,122.529,122.5935,30897.0
2021-10-29 10:30:00,133.08,133.33,133.03,133.33,27000.0,122.5658,122.7961,122.5198,122.7961,27000.0
2021-10-29 10:35:00,133.34,133.46,133.32,133.46,18619.0,122.8053,122.9158,122.7869,122.9158,18619.0
2021-10-29 10:40:00,133.46,133.53,133.4,133.47,27626.0,122.9158,122.9803,122.8605,122.925,27626.0
2021-10-29 10:45:00,133.45,133.61,133.34,133.61,19120.0,122.9066,123.054,122.8053,123.054,19120.0
2021-10-29 10:50:00,133.61,133.68,133.39,133.4,35804.0,123.054,123.1184,122.8513,122.8605,35804.0
2021-10-29 10:55:00,133.39,133.44,133.32,133.33,18876.0,122.8513,122.8974,122.7869,122.7961,18876.0
2021-10-29 11:00:00,133.34,133.46,133.32,133.35,22729.0,122.8053,122.9158,122.7869,122.8145,22729.0
2021-10-29 11:05:00,133.35,133.4,133.19,133.38,66258.0,122.8145,122.8605,122.6671,122.8421,66258.0
2021-10-29 11:10:00,133.4,133.44,133.31,133.35,19796.0,122.8605,122.8974,122.7777,122.8145,19796.0
2021-10-29 11:15:00,133.36,133.47,133.32,133.37,18602.0,122.8237,122.925,122.7869,122.8329,18602.0
2021-10-29 11:20:00,133.34,133.39,133.28,133.3,18958.0,122.8053,122.8513,122.75,122.7684,18958.0
2021-10-29 11:25:00,133.32,133.32,133.07,133.07,32537.0,122.7869,122.7869,122.5566,122.5566,32537.0
2021-10-29 11:30:00,133.1,133.17,133.07,133.09,29525.0,122.5842,122.6487,122.5566,122.575,29525.0
2021-10-29 11:35:00,133.06,133.09,132.94,132.97,26026.0,122.5474,122.575,122.4369,122.4645,26026.0
2021-10-29 11:40:00,132.98,132.98,132.82,132.83,16595.0,122.4737,122.4737,122.3264,122.3356,16595.0
2021-10-29 11:45:00,132.82,132.95,132.78,132.91,99492.0,122.3264,122.4461,122.2895,122.4093,99492.0
2021-10-29 11:50:00,132.92,132.98,132.91,132.94,21249.0,122.4185,122.4737,122.4093,122.4369,21249.0
2021-10-29 11:55:00,132.92,133.08,132.9,133.03,23662.0,122.4185,122.5658,122.4,122.5198,23662.0
2021-10-29 12:00:00,133.02,133.05,132.96,132.99,20635.0,122.5106,122.5382,122.4553,122.4829,20635.0
2021-10-29 12:05:00,133.0,133.14,133.0,133.08,15839.0,122.4921,122.6211,122.4921,122.5658,15839.0
2021-10-29 12:10:00,133.08,133.17,133.08,133.12,15798.0,122.5658,122.6487,122.5658,122.6027,15798.0
2021-10-29 12:15:00,133.12,133.2,133.06,133.2,22581.0,122.6027,122.6763,122.5474,122.6763,22581.0
2021-10-29 12:20:00,133.19,133.37,133.17,133.37,32128.0,122.6671,122.8329,122.6487,122.8329,32128.0
2021-10-29 12:25:00,133.36,133.43,133.33,133.42,37107.0,122.8237,122.8882,122.7961,122.879,37107.0
2021-10-29 12:30:00,133.43,133.47,133.31,133.31,21179.0,122.8882,122.925,122.7777,122.7777,21179.0
2021-10-29 12:35:00,133.34,133.34,133.13,133.14,29326.0,122.8053,122.8053,122.6119,122.6211,29326.0
2021-10-29 12:40:00,133.14,133.21,133.14,133.19,11915.0,122.6211,122.6856,122.6211,122.6671,11915.0
2021-10-29 12:45:00,133.2,133.21,133.04,133.06,19439.0,122.6763,122.6856,122.529,122.5474,19439.0
2021-10-29 12:50:00,133.06,133.08,133.01,133.05,20173.0,122.5474,122.5658,122.5014,122.5382,20173.0
2021-10-29 12:55:00,133.05,133.06,132.95,132.96,24388.0,122.5382,122.5474,122.4461,122.4553,24388.0
2021-10-29 13:00:00,132.96,132.96,132.85,132.87,39451.0,122.4553,122.4553,122.354,122.3724,39451.0
2021-10-29 13:05:00,132.87,132.87,132.76,132.78,15238.0,122.3724,122.3724,122.2711,122.2895,15238.0
2021-10-29 13:10:00,132.78,132.85,132.76,132.8,29198.0,122.2895,122.354,122.2711,122.3079,29198.0
2021-10-29 13:15:00,132.79,132.88,132.75,132.85,28590.0,122.2987,122.3816,122.2619,122.354,28590.0
2021-10-29 13:20:00,132.84,132.87,132.8,132.85,39905.0,122.3448,122.3724,122.3079,122.354,39905.0
2021-10-29 13:25:00,132.86,132.86,132.79,132.83,27135.0,122.3632,122.3632,122.2987,122.3356,27135.0
2021-10-29 13:30:00,132.85,132.89,132.81,132.86,17697.0,122.354,122.3908,122.3172,122.3632,17697.0
2021-10-29 13:35:00,132.87,132.87,132.8,132.86,11391.0,122.3724,122.3724,122.3079,122.3632,11391.0
2021-10-29 13:40:00,132.87,132.91,132.83,132.85,13678.0,122.3724,122.4093,122.3356,122.354,13678.0
2021-10-29 13:45:00,132.85,132.86,132.74,132.77,24462.0,122.354,122.3632,122.2527,122.2803,24462.0
2021-10-29 13:50:00,132.78,132.94,132.77,132.93,23013.0,122.2895,122.4369,122.2803,122.4277,23013.0
2021-10-29 13:55:00,132.93,133.0,132.91,132.98,29843.0,122.4277,122.4921,122.4093,122.4737,29843.0
2021-10-29 14:00:00,132.97,133.0,132.91,132.99,23232.0,122.4645,122.4921,122.4093,122.4829,23232.0
2021-10-29 14:05:00,132.98,132.98,132.9,132.92,26218.0,122.4737,122.4737,122.4,122.4185,26218.0
2021-10-29 14:10:00,132.9,132.93,132.8,132.82,29349.0,122.4,122.4277,122.3079,122.3264,29349.0
2021-10-29 14:15:00,132.81,132.83,132.67,132.68,26235.0,122.3172,122.3356,122.1882,122.1974,26235.0
2021-10-29 14:20:00,132.7,132.71,132.54,132.6,21825.0,122.2158,122.2251,122.0685,122.1237,21825.0
2021-10-29 14:25:00,132.61,132.65,132.55,132.58,19751.0,122.133,122.1698,122.0777,122.1053,19751.0
2021-10-29 14:30:00,132.59,132.59,132.49,132.56,50041.0,122.1145,122.1145,122.0224,122.0869,50041.0
2021-10-29 14:35:00,132.57,132.65,132.52,132.57,50296.0,122.0961,122.1698,122.0501,122.0961,50296.0
2021-10-29 14:40:00,132.57,132.67,132.52,132.67,38217.0,122.0961,122.1882,122.0501,122.1882,38217.0
2021-10-29 14:45:00,132.66,132.71,132.63,132.64,24996.0,122.179,122.2251,122.1514,122.1606,24996.0
2021-10-29 14:50:00,132.67,132.69,132.61,132.65,22100.0,122.1882,122.2066,122.133,122.1698,22100.0
2021-10-29 14:55:00,132.64,132.71,132.61,132.64,14400.0,122.1606,122.2251,122.133,122.1606,14400.0
2021-10-29 15:00:00,132.65,132.66,132.54,132.62,28208.0,122.1698,122.179,122.0685,122.1422,28208.0
2021-10-29 15:05:00,132.61,132.7,132.58,132.67,21407.0,122.133,122.2158,122.1053,122.1882,21407.0
2021-10-29 15:10:00,132.66,132.71,132.6,132.71,19248.0,122.179,122.2251,122.1237,122.2251,19248.0
2021-10-29 15:15:00,132.7,132.7,132.5,132.56,41643.0,122.2158,122.2158,122.0316,122.0869,41643.0
2021-10-29 15:20:00,132.56,132.69,132.55,132.59,37524.0,122.0869,122.2066,122.0777,122.1145,37524.0
2021-10-29 15:25:00,132.6,132.74,132.54,132.72,32358.0,122.1237,122.2527,122.0685,122.2343,32358.0
2021-10-29 15:30:00,132.71,132.79,132.7,132.71,38818.0,122.2251,122.2987,122.2158,122.2251,38818.0
2021-10-29 15:35:00,132.73,132.76,132.51,132.53,59229.0,122.2435,122.2711,122.0409,122.0593,59229.0
2021-10-29 15:40:00,132.54,132.77,132.51,132.76,36460.0,122.0685,122.2803,122.0409,122.2711,36460.0
2021-10-29 15:45:00,132.76,132.84,132.72,132.75,55579.0,122.2711,122.3448,122.2343,122.2619,55579.0
2021-10-29 15:50:00,132.75,133.12,132.75,133.02,107656.0,122.2619,122.6027,122.2619,122.5106,107656.0
2021-10-29 15:55:00,133.04,133.15,132.93,133.03,307523.0,122.529,122.6303,122.4277,122.5198,307523.0
2021-11-01 09:30:00,132.45,133.38,132.44,133.0,207254.0,121.9856,122.8421,121.9764,122.4921,207254.0
2021-11-01 09:35:00,133.01,133.34,132.69,133.27,61158.0,122.5014,122.8053,122.2066,122.7408,61158.0
2021-11-01 09:40:00,133.21,133.89,133.21,133.53,135239.0,122.6856,123.3118,122.6856,122.9803,135239.0
2021-11-01 09:45:00,133.54,133.82,133.53,133.62,90299.0,122.9895,123.2474,122.9803,123.0632,90299.0
2021-11-01 09:50:00,133.58,133.6,133.33,133.5,44971.0,123.0263,123.0447,122.7961,122.9526,44971.0
2021-11-01 09:55:00,133.46,133.47,133.2,133.25,57100.0,122.9158,122.925,122.6763,122.7224,57100.0
2021-11-01 10:00:00,133.27,133.39,133.11,133.34,87100.0,122.7408,122.8513,122.5935,122.8053,87100.0
2021-11-01 10:05:00,133.34,133.47,133.08,133.09,178149.0,122.8053,122.925,122.5658,122.575,178149.0
2021-11-01 10:10:00,133.06,133.15,132.82,132.91,79893.0,122.5474,122.6303,122.3264,122.4093,79893.0
2021-11-01 10:15:00,132.93,133.08,132.85,132.87,105025.0,122.4277,122.5658,122.354,122.3724,105025.0
2021-11-01 10:20:00,132.89,132.98,132.72,132.74,117374.0,122.3908,122.4737,122.2343,122.2527,117374.0
2021-11-01 10:25:00,132.75,132.86,132.55,132.78,117560.0,122.2619,122.3632,122.0777,122.2895,117560.0
2021-11-01 10:30:00,132.81,133.13,132.81,133.08,63841.0,122.3172,122.6119,122.3172,122.5658,63841.0
2021-11-01 10:35:00,133.06,133.12,132.88,132.89,38006.0,122.5474,122.6027,122.3816,122.3908,38006.0
2021-11-01 10:40:00,132.87,132.93,132.66,132.66,37431.0,122.3724,122.4277,122.179,122.179,37431.0
2021-11-01 10:45:00,132.68,133.01,132.68,133.01,34392.0,122.1974,122.5014,122.1974,122.5014,34392.0
2021-11-01 10:50:00,133.02,133.06,132.91,132.91,29673.0,122.5106,122.5474,122.4093,122.4093,29673.0
2021-11-01 10:55:00,132.94,132.99,132.84,132.98,20029.0,122.4369,122.4829,122.3448,122.4737,20029.0
2021-11-01 11:00:00,132.96,133.08,132.88,133.05,34856.0,122.4553,122.5658,122.3816,122.5382,34856.0
2021-11-01 11:05:00,133.06,133.18,133.0,133.0,43979.0,122.5474,122.6579,122.4921,122.4921,43979.0
2021-11-01 11:10:00,133.01,133.05,132.96,133.02,15851.0,122.5014,122.5382,122.4553,122.5106,15851.0
2021-11-01 11:15:00,133.02,133.11,132.95,133.04,17693.0,122.5106,122.5935,122.4461,122.529,17693.0
2021-11-01 11:20:00,133.05,133.15,133.03,133.1,29048.0,122.5382,122.6303,122.5198,122.5842,29048.0
2021-11-01 11:25:00,133.1,133.22,133.04,133.09,39888.0,122.5842,122.6948,122.529,122.575,39888.0
2021-11-01 11:30:00,133.09,133.13,133.07,133.09,20520.0,122.575,122.6119,122.5566,122.575,20520.0
2021-11-01 11:35:00,133.09,133.2,132.96,133.2,32624.0,122.575,122.6763,122.4553,122.6763,32624.0
2021-11-01 11:40:00,133.2,133.3,133.09,133.15,27919.0,122.6763,122.7684,122.575,122.6303,27919.0
2021-11-01 11:45:00,133.13,133.26,133.1,133.26,16624.0,122.6119,122.7316,122.5842,122.7316,16624.0
2021-11-01 11:50:00,133.25,133.38,133.24,133.35,52164.0,122.7224,122.8421,122.7132,122.8145,52164.0
2021-11-01 11:55:00,133.36,133.37,133.26,133.36,37778.0,122.8237,122.8329,122.7316,122.8237,37778.0
2021-11-01 12:00:00,133.35,133.42,133.33,133.39,20702.0,122.8145,122.879,122.7961,122.8513,20702.0
2021-11-01 12:05:00,133.37,133.43,133.36,133.37,23778.0,122.8329,122.8882,122.8237,122.8329,23778.0
2021-11-01 12:10:00,133.36,133.49,133.35,133.47,29916.0,122.8237,122.9434,122.8145,122.925,29916.0
2021-11-01 12:15:00,133.47,133.49,133.38,133.49,25310.0,122.925,122.9434,122.8421,122.9434,25310.0
2021-11-01 12:20:00,133.48,133.57,133.46,133.56,30519.0,122.9342,123.0171,122.9158,123.0079,30519.0
2021-11-01 12:25:00,133.55,133.55,133.4,133.44,29747.0,122.9987,122.9987,122.8605,122.8974,29747.0
2021-11-01 12:30:00,133.46,133.56,133.45,133.53,32889.0,122.9158,123.0079,122.9066,122.9803,32889.0
2021-11-01 12:35:00,133.52,133.52,133.36,133.36,24426.0,122.9711,122.9711,122.8237,122.8237,24426.0
2021-11-01 12:40:00,133.37,133.39,133.32,133.37,40550.0,122.8329,122.8513,122.7869,122.8329,40550.0
2021-11-01 12:45:00,133.36,133.42,133.32,133.42,32995.0,122.8237,122.879,122.7869,122.879,32995.0
2021-11-01 12:50:00,133.41,133.64,133.41,133.6,69703.0,122.8698,123.0816,122.8698,123.0447,69703.0
2021-11-01 12:55:00,133.6,133.76,133.6,133.75,27791.0,123.0447,123.1921,123.0447,123.1829,27791.0
2021-11-01 13:00:00,133.75,133.84,133.72,133.83,108626.0,123.1829,123.2658,123.1553,123.2566,108626.0
2021-11-01 13:05:00,133.83,133.87,133.82,133.86,24229.0,123.2566,123.2934,123.2474,123.2842,24229.0
2021-11-01 13:10:00,133.86,133.87,133.76,133.79,19594.0,123.2842,123.2934,123.1921,123.2197,19594.0
2021-11-01 13:15:00,133.79,133.92,133.79,133.83,56886.0,123.2197,123.3395,123.2197,123.2566,56886.0
2021-11-01 13:20:00,133.84,133.86,133.58,133.64,35586.0,123.2658,123.2842,123.0263,123.0816,35586.0
2021-11-01 13:25:00,133.65,133.7,133.6,133.62,27763.0,123.0908,123.1368,123.0447,123.0632,27763.0
2021-11-01 13:30:00,133.61,133.65,133.53,133.65,15357.0,123.054,123.0908,122.9803,123.0908,15357.0
2021-11-01 13:35:00,133.66,133.86,133.62,133.86,21116.0,123.1,123.2842,123.0632,123.2842,21116.0
2021-11-01 13:40:00,133.85,133.85,133.72,133.76,30581.0,123.275,123.275,123.1553,123.1921,30581.0
2021-11-01 13:45:00,133.76,133.95,133.76,133.93,74910.0,123.1921,123.3671,123.1921,123.3487,74910.0
2021-11-01 13:50:00,133.93,133.95,133.85,133.86,15652.0,123.3487,123.3671,123.275,123.2842,15652.0
2021-11-01 13:55:00,133.87,133.97,133.85,133.97,39871.0,123.2934,123.3855,123.275,123.3855,39871.0
2021-11-01 14:00:00,133.97,134.06,133.94,134.05,96995.0,123.3855,123.4684,123.3579,123.4592,96995.0
2021-11-01 14:05:00,134.06,134.13,133.96,133.99,31606.0,123.4684,123.5329,123.3763,123.4039,31606.0
2021-11-01 14:10:00,134.0,134.02,133.84,133.87,22813.0,123.4131,123.4316,123.2658,123.2934,22813.0
2021-11-01 14:15:00,133.85,133.85,133.68,133.77,24469.0,123.275,123.275,123.1184,123.2013,24469.0
2021-11-01 14:20:00,133.75,133.91,133.74,133.9,24261.0,123.1829,123.3303,123.1737,123.321,24261.0
2021-11-01 14:25:00,133.89,133.94,133.82,133.86,26830.0,123.3118,123.3579,123.2474,123.2842,26830.0
2021-11-01 14:30:00,133.85,133.96,133.84,133.93,78002.0,123.275,123.3763,123.2658,123.3487,78002.0
2021-11-01 14:35:00,133.92,133.98,133.91,133.92,37806.0,123.3395,123.3947,123.3303,123.3395,37806.0
2021-11-01 14:40:00,133.91,133.96,133.9,133.94,27899.0,123.3303,123.3763,123.321,123.3579,27899.0
2021-11-01 14:45:00,133.92,133.98,133.92,133.97,22016.0,123.3395,123.3947,123.3395,123.3855,22016.0
2021-11-01 14:50:00,133.95,134.0,133.91,133.92,28072.0,123.3671,123.4131,123.3303,123.3395,28072.0
2021-11-01 14:55:00,133.93,134.14,133.93,134.14,38142.0,123.3487,123.5421,123.3487,123.5421,38142.0
2021-11-01 15:00:00,134.14,134.18,134.08,134.17,32607.0,123.5421,123.5789,123.4868,123.5697,32607.0
2021-11-01 15:05:00,134.17,134.23,134.16,134.2,30496.0,123.5697,123.625,123.5605,123.5973,30496.0
2021-11-01 15:10:00,134.21,134.34,134.21,134.32,36653.0,123.6065,123.7263,123.6065,123.7079,36653.0
2021-11-01 15:15:00,134.32,134.47,134.3,134.47,44924.0,123.7079,123.846,123.6894,123.846,44924.0
2021-11-01 15:20:00,134.47,134.55,134.34,134.55,39818.0,123.846,123.9197,123.7263,123.9197,39818.0
2021-11-01 15:25:00,134.54,134.63,134.52,134.61,43211.0,123.9105,123.9934,123.8921,123.9749,43211.0
2021-11-01 15:30:00,134.61,134.66,134.53,134.66,61828.0,123.9749,124.021,123.9013,124.021,61828.0
2021-11-01 15:35:00,134.65,134.65,134.48,134.56,74719.0,124.0118,124.0118,123.8552,123.9289,74719.0
2021-11-01 15:40:00,134.56,134.6,134.52,134.55,70138.0,123.9289,123.9657,123.8921,123.9197,70138.0
2021-11-01 15:45:00,134.54,134.62,134.53,134.59,69434.0,123.9105,123.9842,123.9013,123.9565,69434.0
2021-11-01 15:50:00,134.61,134.66,134.49,134.65,100877.0,123.9749,124.021,123.8644,124.0118,100877.0
2021-11-01 15:55:00,134.64,134.87,134.6,134.84,186954.0,124.0026,124.2144,123.9657,124.1868,186954.0
2021-11-02 09:30:00,134.46,135.51,134.38,135.14,296516.0,123.8368,124.8038,123.7631,124.4631,296516.0
2021-11-02 09:35:00,135.15,135.3,134.45,135.14,116246.0,124.4723,124.6104,123.8276,124.4631,116246.0
2021-11-02 09:40:00,135.17,135.2,134.87,135.02,134510.0,124.4907,124.5183,124.2144,124.3526,134510.0
2021-11-02 09:45:00,135.06,135.5,134.94,135.34,119796.0,124.3894,124.7946,124.2789,124.6473,119796.0
2021-11-02 09:50:00,135.32,135.71,135.22,135.6,129691.0,124.6289,124.988,124.5368,124.8867,129691.0
2021-11-02 09:55:00,135.62,135.73,135.3,135.6,93399.0,124.9051,125.0065,124.6104,124.8867,93399.0
2021-11-02 10:00:00,135.6,135.61,135.32,135.34,72846.0,124.8867,124.8959,124.6289,124.6473,72846.0
2021-11-02 10:05:00,135.34,135.35,134.87,134.9,65561.0,124.6473,124.6565,124.2144,124.242,65561.0
2021-11-02 10:10:00,134.87,134.93,134.54,134.59,106517.0,124.2144,124.2697,123.9105,123.9565,106517.0
2021-11-02 10:15:00,134.59,134.6,134.29,134.33,55224.0,123.9565,123.9657,123.6802,123.7171,55224.0
2021-11-02 10:20:00,134.31,134.36,134.12,134.36,57886.0,123.6986,123.7447,123.5237,123.7447,57886.0
2021-11-02 10:25:00,134.36,134.48,134.29,134.44,44184.0,123.7447,123.8552,123.6802,123.8184,44184.0
2021-11-02 10:30:00,134.45,134.69,134.45,134.66,36337.0,123.8276,124.0486,123.8276,124.021,36337.0
2021-11-02 10:35:00,134.65,134.69,134.42,134.48,39304.0,124.0118,124.0486,123.8,123.8552,39304.0
2021-11-02 10:40:00,134.48,134.58,134.31,134.32,30571.0,123.8552,123.9473,123.6986,123.7079,30571.0
2021-11-02 10:45:00,134.35,134.6,134.32,134.58,28534.0,123.7355,123.9657,123.7079,123.9473,28534.0
2021-11-02 10:50:00,134.57,134.69,134.56,134.67,30880.0,123.9381,124.0486,123.9289,124.0302,30880.0
2021-11-02 10:55:00,134.66,134.78,134.64,134.7,42527.0,124.021,124.1315,124.0026,124.0578,42527.0
2021-11-02 11:00:00,134.72,134.98,134.71,134.82,29579.0,124.0763,124.3157,124.067,124.1684,29579.0
2021-11-02 11:05:00,134.81,134.95,134.68,134.83,38767.0,124.1591,124.2881,124.0394,124.1776,38767.0
2021-11-02 11:10:00,134.8,134.94,134.8,134.87,24661.0,124.1499,124.2789,124.1499,124.2144,24661.0
2021-11-02 11:15:00,134.88,135.02,134.81,135.01,65522.0,124.2236,124.3526,124.1591,124.3433,65522.0
2021-11-02 11:20:00,135.01,135.14,134.96,135.14,41886.0,124.3433,124.4631,124.2973,124.4631,41886.0
2021-11-02 11:25:00,135.15,135.23,135.04,135.22,42367.0,124.4723,124.546,124.371,124.5368,42367.0
2021-11-02 11:30:00,135.22,135.23,135.08,135.12,22768.0,124.5368,124.546,124.4078,124.4447,22768.0
2021-11-02 11:35:00,135.13,135.16,134.91,134.96,37656.0,124.4539,124.4815,124.2512,124.2973,37656.0
2021-11-02 11:40:00,134.96,135.07,134.86,135.03,49316.0,124.2973,124.3986,124.2052,124.3618,49316.0
2021-11-02 11:45:00,135.09,135.15,134.97,135.06,33445.0,124.417,124.4723,124.3065,124.3894,33445.0
2021-11-02 11:50:00,135.06,135.07,134.84,134.9,31124.0,124.3894,124.3986,124.1868,124.242,31124.0
2021-11-02 11:55:00,134.9,134.95,134.87,134.95,30612.0,124.242,124.2881,124.2144,124.2881,30612.0
2021-11-02 12:00:00,134.94,134.98,134.85,134.87,25087.0,124.2789,124.3157,124.196,124.2144,25087.0
2021-11-02 12:05:00,134.87,134.91,134.83,134.87,20710.0,124.2144,124.2512,124.1776,124.2144,20710.0
2021-11-02 12:10:00,134.88,134.98,134.84,134.97,24510.0,124.2236,124.3157,124.1868,124.3065,24510.0
2021-11-02 12:15:00,134.98,135.04,134.94,135.04,18945.0,124.3157,124.371,124.2789,124.371,18945.0
2021-11-02 12:20:00,135.05,135.13,135.03,135.06,19244.0,124.3802,124.4539,124.3618,124.3894,19244.0
2021-11-02 12:25:00,135.04,135.12,135.01,135.07,44617.0,124.371,124.4447,124.3433,124.3986,44617.0
2021-11-02 12:30:00,135.09,135.23,135.06,135.19,32392.0,124.417,124.546,124.3894,124.5091,32392.0
2021-11-02 12:35:00,135.19,135.2,135.12,135.14,16762.0,124.5091,124.5183,124.4447,124.4631,16762.0
2021-11-02 12:40:00,135.16,135.17,134.96,135.08,39632.0,124.4815,124.4907,124.2973,124.4078,39632.0
2021-11-02 12:45:00,135.1,135.14,135.07,135.12,28517.0,124.4262,124.4631,124.3986,124.4447,28517.0
2021-11-02 12:50:00,135.11,135.11,134.97,135.03,27317.0,124.4354,124.4354,124.3065,124.3618,27317.0
2021-11-02 12:55:00,135.03,135.11,134.99,135.07,27456.0,124.3618,124.4354,124.3249,124.3986,27456.0
2021-11-02 13:00:00,135.07,135.08,134.88,134.88,29618.0,124.3986,124.4078,124.2236,124.2236,29618.0
2021-11-02 13:05:00,134.89,134.9,134.82,134.87,31680.0,124.2328,124.242,124.1684,124.2144,31680.0
2021-11-02 13:10:00,134.88,134.96,134.8,134.8,23577.0,124.2236,124.2973,124.1499,124.1499,23577.0
2021-11-02 13:15:00,134.8,134.82,134.7,134.74,26032.0,124.1499,124.1684,124.0578,124.0947,26032.0
2021-11-02 13:20:00,134.74,134.89,134.73,134.86,15264.0,124.0947,124.2328,124.0855,124.2052,15264.0
2021-11-02 13:25:00,134.86,134.87,134.7,134.77,34640.0,124.2052,124.2144,124.0578,124.1223,34640.0
2021-11-02 13:30:00,134.75,134.82,134.75,134.75,21888.0,124.1039,124.1684,124.1039,124.1039,21888.0
2021-11-02 13:35:00,134.75,134.9,134.74,134.83,38876.0,124.1039,124.242,124.0947,124.1776,38876.0
2021-11-02 13:40:00,134.85,134.85,134.72,134.81,42067.0,124.196,124.196,124.0763,124.1591,42067.0
2021-11-02 13:45:00,134.81,134.81,134.69,134.69,22691.0,124.1591,124.1591,124.0486,124.0486,22691.0
2021-11-02 13:50:00,134.69,134.73,134.69,134.69,30822.0,124.0486,124.0855,124.0486,124.0486,30822.0
2021-11-02 13:55:00,134.69,134.71,134.59,134.65,67243.0,124.0486,124.067,123.9565,124.0118,67243.0
2021-11-02 14:00:00,134.65,134.74,134.63,134.67,31270.0,124.0118,124.0947,123.9934,124.0302,31270.0
2021-11-02 14:05:00,134.67,134.67,134.46,134.52,44099.0,124.0302,124.0302,123.8368,123.8921,44099.0
2021-11-02 14:10:00,134.53,134.67,134.53,134.64,43376.0,123.9013,124.0302,123.9013,124.0026,43376.0
2021-11-02 14:15:00,134.65,134.74,134.58,134.74,26224.0,124.0118,124.0947,123.9473,124.0947,26224.0
2021-11-02 14:20:00,134.74,134.76,134.55,134.59,53458.0,124.0947,124.1131,123.9197,123.9565,53458.0
2021-11-02 14:25:00,134.6,134.68,134.57,134.67,26996.0,123.9657,124.0394,123.9381,124.0302,26996.0
2021-11-02 14:30:00,134.68,134.69,134.58,134.6,35994.0,124.0394,124.0486,123.9473,123.9657,35994.0
2021-11-02 14:35:00,134.61,134.63,134.54,134.6,30331.0,123.9749,123.9934,123.9105,123.9657,30331.0
2021-11-02 14:40:00,134.58,134.7,134.57,134.69,44679.0,123.9473,124.0578,123.9381,124.0486,44679.0
2021-11-02 14:45:00,134.69,134.86,134.69,134.8,24251.0,124.0486,124.2052,124.0486,124.1499,24251.0
2021-11-02 14:50:00,134.79,134.81,134.64,134.64,64950.0,124.1407,124.1591,124.0026,124.0026,64950.0
2021-11-02 14:55:00,134.65,134.73,134.62,134.72,34744.0,124.0118,124.0855,123.9842,124.0763,34744.0
2021-11-02 15:00:00,134.72,134.72,134.63,134.65,48720.0,124.0763,124.0763,123.9934,124.0118,48720.0
2021-11-02 15:05:00,134.65,134.77,134.64,134.76,36985.0,124.0118,124.1223,124.0026,124.1131,36985.0
2021-11-02 15:10:00,134.75,134.77,134.62,134.68,80767.0,124.1039,124.1223,123.9842,124.0394,80767.0
2021-11-02 15:15:00,134.69,134.76,134.66,134.71,60365.0,124.0486,124.1131,124.021,124.067,60365.0
2021-11-02 15:20:00,134.71,134.77,134.64,134.77,55099.0,124.067,124.1223,124.0026,124.1223,55099.0
2021-11-02 15:25:00,134.77,134.89,134.74,134.87,39827.0,124.1223,124.2328,124.0947,124.2144,39827.0
2021-11-02 15:30:00,134.86,135.02,134.86,135.0,64885.0,124.2052,124.3526,124.2052,124.3341,64885.0
2021-11-02 15:35:00,135.0,135.01,134.8,134.85,69337.0,124.3341,124.3433,124.1499,124.196,69337.0
2021-11-02 15:40:00,134.86,135.05,134.85,135.04,63481.0,124.2052,124.3802,124.196,124.371,63481.0
2021-11-02 15:45:00,135.04,135.17,135.04,135.12,117910.0,124.371,124.4907,124.371,124.4447,117910.0
2021-11-02 15:50:00,135.11,135.25,135.01,135.15,194364.0,124.4354,124.5644,124.3433,124.4723,194364.0
2021-11-02 15:55:00,135.14,135.26,135.07,135.24,292042.0,124.4631,124.5736,124.3986,124.5552,292042.0
2021-11-03 09:30:00,135.77,135.79,135.18,135.69,166434.0,125.0433,125.0617,124.4999,124.9696,166434.0
2021-11-03 09:35:00,135.66,135.78,135.2,135.25,100301.0,124.942,125.0525,124.5183,124.5644,100301.0
2021-11-03 09:40:00,135.21,135.71,135.1,135.1,76106.0,124.5275,124.988,124.4262,124.4262,76106.0
2021-11-03 09:45:00,135.1,135.48,135.04,135.45,73274.0,124.4262,124.7762,124.371,124.7486,73274.0
2021-11-03 09:50:00,135.46,135.62,135.35,135.44,75984.0,124.7578,124.9051,124.6565,124.7394,75984.0
2021-11-03 09:55:00,135.43,135.65,135.3,135.45,60004.0,124.7302,124.9328,124.6104,124.7486,60004.0
2021-11-03 10:00:00,135.48,135.59,135.29,135.36,45441.0,124.7762,124.8775,124.6012,124.6657,45441.0
2021-11-03 10:05:00,135.38,135.59,135.33,135.55,62459.0,124.6841,124.8775,124.6381,124.8407,62459.0
2021-11-03 10:10:00,135.59,135.77,135.54,135.66,46583.0,124.8775,125.0433,124.8315,124.942,46583.0
2021-11-03 10:15:00,135.64,135.76,135.59,135.74,58048.0,124.9236,125.0341,124.8775,125.0157,58048.0
2021-11-03 10:20:00,135.73,135.76,135.61,135.63,32184.0,125.0065,125.0341,124.8959,124.9144,32184.0
2021-11-03 10:25:00,135.63,135.77,135.52,135.54,63149.0,124.9144,125.0433,124.813,124.8315,63149.0
2021-11-03 10:30:00,135.56,135.88,135.54,135.7,80402.0,124.8499,125.1446,124.8315,124.9788,80402.0
2021-11-03 10:35:00,135.69,135.9,135.68,135.85,52676.0,124.9696,125.163,124.9604,125.117,52676.0
2021-11-03 10:40:00,135.87,136.01,135.85,135.99,125960.0,125.1354,125.2643,125.117,125.2459,125960.0
2021-11-03 10:45:00,135.98,136.06,135.9,136.05,36099.0,125.2367,125.3104,125.163,125.3012,36099.0
2021-11-03 10:50:00,136.06,136.18,136.03,136.18,50097.0,125.3104,125.4209,125.2828,125.4209,50097.0
2021-11-03 10:55:00,136.19,136.34,136.17,136.32,62470.0,125.4301,125.5683,125.4117,125.5498,62470.0
2021-11-03 11:00:00,136.28,136.39,136.25,136.27,52747.0,125.513,125.6143,125.4854,125.5038,52747.0
2021-11-03 11:05:00,136.27,136.32,136.16,136.29,111700.0,125.5038,125.5498,125.4025,125.5222,111700.0
2021-11-03 11:10:00,136.29,136.5,136.27,136.49,39227.0,125.5222,125.7156,125.5038,125.7064,39227.0
2021-11-03 11:15:00,136.48,136.5,136.39,136.43,37094.0,125.6972,125.7156,125.6143,125.6512,37094.0
2021-11-03 11:20:00,136.44,136.54,136.42,136.46,41392.0,125.6604,125.7525,125.6419,125.6788,41392.0
2021-11-03 11:25:00,136.44,136.44,136.32,136.43,54863.0,125.6604,125.6604,125.5498,125.6512,54863.0
2021-11-03 11:30:00,136.42,136.59,136.42,136.55,46401.0,125.6419,125.7985,125.6419,125.7617,46401.0
2021-11-03 11:35:00,136.53,136.61,136.49,136.59,68319.0,125.7433,125.8169,125.7064,125.7985,68319.0
2021-11-03 11:40:00,136.59,136.66,136.59,136.64,56993.0,125.7985,125.863,125.7985,125.8446,56993.0
2021-11-03 11:45:00,136.64,136.75,136.57,136.6,84518.0,125.8446,125.9459,125.7801,125.8077,84518.0
2021-11-03 11:50:00,136.6,136.76,136.6,136.66,51625.0,125.8077,125.9551,125.8077,125.863,51625.0
2021-11-03 11:55:00,136.66,136.97,136.66,136.95,46841.0,125.863,126.1485,125.863,126.1301,46841.0
2021-11-03 12:00:00,136.95,136.96,136.74,136.75,40695.0,126.1301,126.1393,125.9367,125.9459,40695.0
2021-11-03 12:05:00,136.75,136.8,136.63,136.8,50870.0,125.9459,125.9919,125.8354,125.9919,50870.0
2021-11-03 12:10:00,136.84,136.87,136.75,136.85,25361.0,126.0288,126.0564,125.9459,126.038,25361.0
2021-11-03 12:15:00,136.86,136.86,136.67,136.69,46277.0,126.0472,126.0472,125.8722,125.8906,46277.0
2021-11-03 12:20:00,136.69,137.03,136.65,137.0,74594.0,125.8906,126.2038,125.8538,126.1761,74594.0
2021-11-03 12:25:00,136.99,137.04,136.93,136.99,82320.0,126.1669,126.213,126.1117,126.1669,82320.0
2021-11-03 12:30:00,137.0,137.1,136.87,136.92,98980.0,126.1761,126.2682,126.0564,126.1024,98980.0
2021-11-03 12:35:00,136.93,137.03,136.93,136.99,75951.0,126.1117,126.2038,126.1117,126.1669,75951.0
2021-11-03 12:40:00,136.99,137.03,136.96,136.99,65800.0,126.1669,126.2038,126.1393,126.1669,65800.0
2021-11-03 12:45:00,136.99,137.03,136.92,136.97,79077.0,126.1669,126.2038,126.1024,126.1485,79077.0
2021-11-03 12:50:00,136.97,137.04,136.96,137.0,43236.0,126.1485,126.213,126.1393,126.1761,43236.0
2021-11-03 12:55:00,137.0,137.03,136.8,136.81,119874.0,126.1761,126.2038,125.9919,126.0011,119874.0
2021-11-03 13:00:00,136.81,136.87,136.8,136.84,53892.0,126.0011,126.0564,125.9919,126.0288,53892.0
2021-11-03 13:05:00,136.83,136.91,136.78,136.81,52855.0,126.0196,126.0932,125.9735,126.0011,52855.0
2021-11-03 13:10:00,136.81,137.09,136.81,137.08,65207.0,126.0011,126.259,126.0011,126.2498,65207.0
2021-11-03 13:15:00,137.07,137.08,136.94,136.97,52054.0,126.2406,126.2498,126.1209,126.1485,52054.0
2021-11-03 13:20:00,136.98,137.01,136.76,136.78,71086.0,126.1577,126.1853,125.9551,125.9735,71086.0
2021-11-03 13:25:00,136.79,136.91,136.79,136.91,55865.0,125.9827,126.0932,125.9827,126.0932,55865.0
2021-11-03 13:30:00,136.92,137.02,136.92,136.99,71177.0,126.1024,126.1945,126.1024,126.1669,71177.0
2021-11-03 13:35:00,137.0,137.1,136.94,137.09,62351.0,126.1761,126.2682,126.1209,126.259,62351.0
2021-11-03 13:40:00,137.1,137.24,137.05,137.07,70523.0,126.2682,126.3972,126.2222,126.2406,70523.0
2021-11-03 13:45:00,137.09,137.1,136.93,137.0,78196.0,126.259,126.2682,126.1117,126.1761,78196.0
2021-11-03 13:50:00,136.99,137.08,136.97,137.04,47510.0,126.1669,126.2498,126.1485,126.213,47510.0
2021-11-03 13:55:00,137.04,137.06,136.8,136.85,65299.0,126.213,126.2314,125.9919,126.038,65299.0
2021-11-03 14:00:00,136.84,137.64,136.84,137.58,257319.0,126.0288,126.7656,126.0288,126.7103,257319.0
2021-11-03 14:05:00,137.6,137.76,137.53,137.61,168968.0,126.7287,126.8761,126.6642,126.7379,168968.0
2021-11-03 14:10:00,137.58,137.69,137.54,137.64,111199.0,126.7103,126.8116,126.6735,126.7656,111199.0
2021-11-03 14:15:00,137.63,137.77,137.6,137.76,112862.0,126.7563,126.8853,126.7287,126.8761,112862.0
2021-11-03 14:20:00,137.76,137.78,137.6,137.77,73352.0,126.8761,126.8945,126.7287,126.8853,73352.0
2021-11-03 14:25:00,137.76,137.87,137.7,137.74,167764.0,126.8761,126.9774,126.8208,126.8577,167764.0
2021-11-03 14:30:00,137.74,137.83,137.44,137.55,207355.0,126.8577,126.9405,126.5814,126.6827,207355.0
2021-11-03 14:35:00,137.56,137.64,137.46,137.64,89218.0,126.6919,126.7656,126.5998,126.7656,89218.0
2021-11-03 14:40:00,137.61,137.79,137.55,137.61,49931.0,126.7379,126.9037,126.6827,126.7379,49931.0
2021-11-03 14:45:00,137.62,137.86,137.59,137.84,88608.0,126.7471,126.9682,126.7195,126.9498,88608.0
2021-11-03 14:50:00,137.83,138.0,137.81,137.95,120000.0,126.9405,127.0971,126.9221,127.0511,120000.0
2021-11-03 14:55:00,137.95,138.15,137.94,138.09,154809.0,127.0511,127.2353,127.0419,127.18,154809.0
2021-11-03 15:00:00,138.1,138.34,138.08,138.32,209088.0,127.1892,127.4103,127.1708,127.3918,209088.0
2021-11-03 15:05:00,138.32,138.6,138.22,138.51,121191.0,127.3918,127.6497,127.2997,127.5668,121191.0
2021-11-03 15:10:00,138.5,138.7,138.43,138.5,167146.0,127.5576,127.7418,127.4931,127.5576,167146.0
2021-11-03 15:15:00,138.5,138.6,138.42,138.47,120381.0,127.5576,127.6497,127.4839,127.53,120381.0
2021-11-03 15:20:00,138.48,138.58,138.3,138.53,116681.0,127.5392,127.6313,127.3734,127.5852,116681.0
2021-11-03 15:25:00,138.53,138.55,138.28,138.31,131881.0,127.5852,127.6037,127.355,127.3826,131881.0
2021-11-03 15:30:00,138.32,138.47,138.27,138.47,190973.0,127.3918,127.53,127.3458,127.53,190973.0
2021-11-03 15:35:00,138.47,138.52,138.28,138.41,155533.0,127.53,127.576,127.355,127.4747,155533.0
2021-11-03 15:40:00,138.41,138.49,138.38,138.47,185117.0,127.4747,127.5484,127.4471,127.53,185117.0
2021-11-03 15:45:00,138.47,138.85,138.47,138.84,323629.0,127.53,127.88,127.53,127.8707,323629.0
2021-11-03 15:50:00,138.85,138.85,138.65,138.74,327308.0,127.88,127.88,127.6958,127.7786,327308.0
2021-11-03 15:55:00,138.73,138.79,138.48,138.48,474609.0,127.7694,127.8247,127.5392,127.5392,474609.0
2021-11-04 09:30:00,156.33,159.58,156.0,156.7,3804394.0,143.9789,146.9722,143.675,144.3197,3804394.0
2021-11-04 09:35:00,156.75,157.0,154.65,154.66,1449054.0,144.3657,144.596,142.4317,142.4409,1449054.0
2021-11-04 09:40:00,154.71,157.25,154.57,157.01,1595832.0,142.4869,144.8262,142.358,144.6052,1595832.0
2021-11-04 09:45:00,157.04,158.41,156.88,158.34,1515356.0,144.6328,145.8946,144.4855,145.8301,1515356.0
2021-11-04 09:50:00,158.37,158.39,155.21,155.39,972081.0,145.8578,145.8762,142.9474,143.1132,972081.0
2021-11-04 09:55:00,155.35,157.14,155.26,156.81,771061.0,143.0764,144.7249,142.9935,144.421,771061.0
2021-11-04 10:00:00,156.85,157.56,155.71,156.12,606254.0,144.4578,145.1117,143.4079,143.7855,606254.0
2021-11-04 10:05:00,156.1,156.92,155.73,156.16,496619.0,143.7671,144.5223,143.4263,143.8224,496619.0
2021-11-04 10:10:00,156.13,156.16,155.4,155.78,457660.0,143.7947,143.8224,143.1224,143.4724,457660.0
2021-11-04 10:15:00,155.78,155.98,155.4,155.72,337324.0,143.4724,143.6566,143.1224,143.4171,337324.0
2021-11-04 10:20:00,155.72,156.01,154.9,155.21,351458.0,143.4171,143.6842,142.6619,142.9474,351458.0
2021-11-04 10:25:00,155.16,155.41,154.51,154.97,447714.0,142.9014,143.1316,142.3027,142.7264,447714.0
2021-11-04 10:30:00,154.94,155.07,153.58,153.75,452812.0,142.6987,142.8185,141.4462,141.6028,452812.0
2021-11-04 10:35:00,153.73,154.44,153.3,154.38,464210.0,141.5843,142.2382,141.1883,142.183,464210.0
2021-11-04 10:40:00,154.39,154.55,153.82,153.99,249013.0,142.1922,142.3396,141.6672,141.8238,249013.0
2021-11-04 10:45:00,154.01,154.9,154.0,154.67,282467.0,141.8422,142.6619,141.833,142.4501,282467.0
2021-11-04 10:50:00,154.67,155.38,154.6,154.96,541403.0,142.4501,143.104,142.3856,142.7172,541403.0
2021-11-04 10:55:00,154.93,155.03,154.25,154.93,240223.0,142.6895,142.7816,142.0633,142.6895,240223.0
2021-11-04 11:00:00,154.93,155.05,154.67,154.78,308084.0,142.6895,142.8001,142.4501,142.5514,308084.0
2021-11-04 11:05:00,154.78,154.92,154.23,154.47,266276.0,142.5514,142.6803,142.0448,142.2659,266276.0
2021-11-04 11:10:00,154.47,155.12,154.42,154.84,321417.0,142.2659,142.8645,142.2198,142.6066,321417.0
2021-11-04 11:15:00,154.85,154.97,154.24,154.73,205257.0,142.6159,142.7264,142.054,142.5053,205257.0
2021-11-04 11:20:00,154.66,154.88,154.11,154.48,242095.0,142.4409,142.6435,141.9343,142.2751,242095.0
2021-11-04 11:25:00,154.46,154.56,153.6,153.94,289030.0,142.2567,142.3488,141.4646,141.7778,289030.0
2021-11-04 11:30:00,153.96,154.32,153.7,154.11,251613.0,141.7962,142.1277,141.5567,141.9343,251613.0
2021-11-04 11:35:00,154.12,154.63,153.81,154.34,270381.0,141.9435,142.4132,141.658,142.1461,270381.0
2021-11-04 11:40:00,154.32,154.42,153.79,154.02,218140.0,142.1277,142.2198,141.6396,141.8514,218140.0
2021-11-04 11:45:00,154.02,154.26,153.8,153.99,164200.0,141.8514,142.0725,141.6488,141.8238,164200.0
2021-11-04 11:50:00,153.99,154.21,153.82,154.01,121415.0,141.8238,142.0264,141.6672,141.8422,121415.0
2021-11-04 11:55:00,154.03,154.68,154.01,154.66,154795.0,141.8606,142.4593,141.8422,142.4409,154795.0
2021-11-04 12:00:00,154.63,154.8,154.53,154.6,193335.0,142.4132,142.5698,142.3211,142.3856,193335.0
2021-11-04 12:05:00,154.59,155.69,154.58,155.65,525140.0,142.3764,143.3895,142.3672,143.3527,525140.0
2021-11-04 12:10:00,155.63,156.31,155.5,155.94,1076090.0,143.3342,143.9605,143.2145,143.6197,1076090.0
2021-11-04 12:15:00,155.94,156.27,155.91,156.05,456226.0,143.6197,143.9237,143.5921,143.721,456226.0
2021-11-04 12:20:00,156.05,156.81,156.0,156.75,511855.0,143.721,144.421,143.675,144.3657,511855.0
2021-11-04 12:25:00,156.73,157.11,156.71,157.07,498304.0,144.3473,144.6973,144.3289,144.6605,498304.0
2021-11-04 12:30:00,157.07,157.64,156.66,157.56,432952.0,144.6605,145.1854,144.2829,145.1117,432952.0
2021-11-04 12:35:00,157.57,158.02,157.52,158.0,608113.0,145.121,145.5354,145.0749,145.517,608113.0
2021-11-04 12:40:00,158.0,158.37,157.85,158.28,529238.0,145.517,145.8578,145.3788,145.7749,529238.0
2021-11-04 12:45:00,158.27,158.73,158.21,158.56,566298.0,145.7657,146.1893,145.7104,146.0327,566298.0
2021-11-04 12:50:00,158.58,158.77,157.63,157.78,535140.0,146.0512,146.2262,145.1762,145.3144,535140.0
2021-11-04 12:55:00,157.79,158.04,156.93,157.06,470200.0,145.3236,145.5538,144.5315,144.6513,470200.0
2021-11-04 13:00:00,157.05,157.27,156.48,156.55,360239.0,144.642,144.8447,144.1171,144.1815,360239.0
2021-11-04 13:05:00,156.53,156.86,156.15,156.32,296902.0,144.1631,144.4671,143.8131,143.9697,296902.0
2021-11-04 13:10:00,156.26,156.74,156.13,156.5,234593.0,143.9145,144.3565,143.7947,144.1355,234593.0
2021-11-04 13:15:00,156.49,156.82,155.57,156.05,308451.0,144.1263,144.4302,143.279,143.721,308451.0
2021-11-04 13:20:00,156.06,156.42,155.91,156.38,223757.0,143.7303,144.0618,143.5921,144.025,223757.0
2021-11-04 13:25:00,156.36,156.69,156.27,156.49,176564.0,144.0066,144.3105,143.9237,144.1263,176564.0
2021-11-04 13:30:00,156.49,157.11,156.41,156.86,303988.0,144.1263,144.6973,144.0526,144.4671,303988.0
2021-11-04 13:35:00,156.87,157.19,156.8,157.14,202541.0,144.4763,144.771,144.4118,144.7249,202541.0
2021-11-04 13:40:00,157.15,157.26,157.0,157.24,169940.0,144.7341,144.8355,144.596,144.817,169940.0
2021-11-04 13:45:00,157.24,157.34,157.0,157.13,174344.0,144.817,144.9091,144.596,144.7157,174344.0
2021-11-04 13:50:00,157.14,157.8,157.13,157.67,182904.0,144.7249,145.3328,144.7157,145.2131,182904.0
2021-11-04 13:55:00,157.68,157.68,156.96,157.07,224507.0,145.2223,145.2223,144.5592,144.6605,224507.0
2021-11-04 14:00:00,157.09,157.35,156.81,157.06,180081.0,144.6789,144.9183,144.421,144.6513,180081.0
2021-11-04 14:05:00,157.05,157.2,156.83,157.11,194210.0,144.642,144.7802,144.4394,144.6973,194210.0
2021-11-04 14:10:00,157.12,157.32,157.06,157.26,122158.0,144.7065,144.8907,144.6513,144.8355,122158.0
2021-11-04 14:15:00,157.23,157.25,156.55,156.79,217593.0,144.8078,144.8262,144.1815,144.4026,217593.0
2021-11-04 14:20:00,156.81,156.95,156.11,156.35,162947.0,144.421,144.5499,143.7763,143.9973,162947.0
2021-11-04 14:25:00,156.34,156.45,156.1,156.26,202370.0,143.9881,144.0894,143.7671,143.9145,202370.0
2021-11-04 14:30:00,156.26,156.34,155.55,155.74,253264.0,143.9145,143.9881,143.2606,143.4355,253264.0
2021-11-04 14:35:00,155.75,156.2,155.75,155.89,183407.0,143.4447,143.8592,143.4447,143.5737,183407.0
2021-11-04 14:40:00,155.89,156.12,155.8,155.84,135092.0,143.5737,143.7855,143.4908,143.5276,135092.0
2021-11-04 14:45:00,155.84,156.34,155.7,156.15,229397.0,143.5276,143.9881,143.3987,143.8131,229397.0
2021-11-04 14:50:00,156.13,156.41,155.84,155.84,178782.0,143.7947,144.0526,143.5276,143.5276,178782.0
2021-11-04 14:55:00,155.86,155.9,155.15,155.16,176428.0,143.5461,143.5829,142.8922,142.9014,176428.0
2021-11-04 15:00:00,155.17,155.17,154.77,154.9,271023.0,142.9106,142.9106,142.5422,142.6619,271023.0
2021-11-04 15:05:00,154.92,155.23,154.78,155.2,189287.0,142.6803,142.9658,142.5514,142.9382,189287.0
2021-11-04 15:10:00,155.22,155.65,155.18,155.52,203704.0,142.9566,143.3527,142.9198,143.2329,203704.0
2021-11-04 15:15:00,155.55,155.94,155.42,155.87,152604.0,143.2606,143.6197,143.1408,143.5553,152604.0
2021-11-04 15:20:00,155.84,155.85,155.45,155.53,130325.0,143.5276,143.5368,143.1685,143.2421,130325.0
2021-11-04 15:25:00,155.53,155.73,155.33,155.56,140522.0,143.2421,143.4263,143.0579,143.2698,140522.0
2021-11-04 15:30:00,155.54,155.64,155.37,155.46,181642.0,143.2513,143.3434,143.0948,143.1777,181642.0
2021-11-04 15:35:00,155.46,155.59,155.16,155.48,193700.0,143.1777,143.2974,142.9014,143.1961,193700.0
2021-11-04 15:40:00,155.51,155.6,155.23,155.46,219569.0,143.2237,143.3066,142.9658,143.1777,219569.0
2021-11-04 15:45:00,155.46,156.28,155.42,156.18,372229.0,143.1777,143.9329,143.1408,143.8408,372229.0
2021-11-04 15:50:00,156.16,156.26,155.68,155.89,400250.0,143.8224,143.9145,143.3803,143.5737,400250.0
2021-11-04 15:55:00,155.9,156.26,155.65,156.18,658466.0,143.5829,143.9145,143.3527,143.8408,658466.0
2021-11-05 09:30:00,157.08,157.68,155.91,157.3,793232.0,144.6697,145.2223,143.5921,144.8723,793232.0
2021-11-05 09:35:00,157.35,158.93,157.35,158.88,425899.0,144.9183,146.3735,144.9183,146.3275,425899.0
2021-11-05 09:40:00,158.89,159.23,157.22,158.01,470602.0,146.3367,146.6498,144.7986,145.5262,470602.0
2021-11-05 09:45:00,158.06,158.21,157.28,157.88,259556.0,145.5722,145.7104,144.8539,145.4065,259556.0
2021-11-05 09:50:00,157.89,158.64,157.3,158.28,257754.0,145.4157,146.1064,144.8723,145.7749,257754.0
2021-11-05 09:55:00,158.33,159.22,158.11,159.05,312770.0,145.8209,146.6406,145.6183,146.484,312770.0
2021-11-05 10:00:00,159.1,159.32,158.71,159.08,221526.0,146.5301,146.7327,146.1709,146.5117,221526.0
2021-11-05 10:05:00,159.1,159.88,158.91,159.76,264808.0,146.5301,147.2485,146.3551,147.1379,264808.0
2021-11-05 10:10:00,159.71,161.0,159.7,160.91,539453.0,147.0919,148.28,147.0827,148.1971,539453.0
2021-11-05 10:15:00,160.87,161.09,160.53,160.65,270618.0,148.1602,148.3629,147.8471,147.9576,270618.0
2021-11-05 10:20:00,160.61,160.84,160.14,160.42,235151.0,147.9208,148.1326,147.4879,147.7458,235151.0
2021-11-05 10:25:00,160.4,160.96,160.38,160.78,179324.0,147.7274,148.2431,147.709,148.0773,179324.0
2021-11-05 10:30:00,160.74,161.04,160.51,160.66,154380.0,148.0405,148.3168,147.8287,147.9668,154380.0
2021-11-05 10:35:00,160.63,161.37,160.56,161.36,223914.0,147.9392,148.6207,147.8747,148.6115,223914.0
2021-11-05 10:40:00,161.34,162.39,161.34,162.25,407423.0,148.5931,149.5601,148.5931,149.4312,407423.0
2021-11-05 10:45:00,162.26,163.59,162.06,163.39,462208.0,149.4404,150.6653,149.2562,150.4811,462208.0
2021-11-05 10:50:00,163.37,164.34,163.35,163.72,629583.0,150.4627,151.3561,150.4443,150.7851,629583.0
2021-11-05 10:55:00,163.72,164.49,163.62,164.04,402972.0,150.7851,151.4942,150.693,151.0798,402972.0
2021-11-05 11:00:00,164.03,164.14,163.33,163.53,299042.0,151.0706,151.1719,150.4259,150.6101,299042.0
2021-11-05 11:05:00,163.51,164.23,163.51,164.17,231535.0,150.5917,151.2548,150.5917,151.1995,231535.0
2021-11-05 11:10:00,164.19,164.9,164.02,164.89,372571.0,151.2179,151.8718,151.0614,151.8626,372571.0
2021-11-05 11:15:00,164.76,168.55,164.73,168.31,1085616.0,151.7429,155.2335,151.7153,155.0124,1085616.0
2021-11-05 11:20:00,168.22,168.4,165.6,165.73,751085.0,154.9295,155.0953,152.5165,152.6363,751085.0
2021-11-05 11:25:00,165.73,166.79,165.61,165.79,461799.0,152.6363,153.6125,152.5257,152.6915,461799.0
2021-11-05 11:30:00,165.81,166.6,165.64,166.06,334972.0,152.7099,153.4375,152.5534,152.9402,334972.0
2021-11-05 11:35:00,166.06,166.1,164.8,164.87,372207.0,152.9402,152.977,151.7797,151.8442,372207.0
2021-11-05 11:40:00,164.85,164.85,163.21,163.62,611420.0,151.8258,151.8258,150.3154,150.693,611420.0
2021-11-05 11:45:00,163.6,164.44,163.5,164.31,251822.0,150.6745,151.4482,150.5825,151.3285,251822.0
2021-11-05 11:50:00,164.32,164.51,164.12,164.43,224325.0,151.3377,151.5127,151.1535,151.439,224325.0
2021-11-05 11:55:00,164.43,164.79,164.11,164.72,151278.0,151.439,151.7705,151.1443,151.7061,151278.0
2021-11-05 12:00:00,164.68,165.12,164.68,164.96,210070.0,151.6692,152.0745,151.6692,151.9271,210070.0
2021-11-05 12:05:00,164.91,165.16,164.74,164.97,127440.0,151.8811,152.1113,151.7245,151.9363,127440.0
2021-11-05 12:10:00,165.01,165.63,164.95,165.26,298864.0,151.9732,152.5442,151.9179,152.2034,298864.0
2021-11-05 12:15:00,165.27,165.53,164.61,164.67,184567.0,152.2126,152.4521,151.6048,151.66,184567.0
2021-11-05 12:20:00,164.67,164.91,164.61,164.82,156220.0,151.66,151.8811,151.6048,151.7982,156220.0
2021-11-05 12:25:00,164.81,165.02,164.59,164.93,172438.0,151.789,151.9824,151.5863,151.8995,172438.0
2021-11-05 12:30:00,164.93,165.36,164.93,165.25,87416.0,151.8995,152.2955,151.8995,152.1942,87416.0
2021-11-05 12:35:00,165.26,165.48,164.75,165.15,157639.0,152.2034,152.406,151.7337,152.1021,157639.0
2021-11-05 12:40:00,165.12,165.22,164.89,164.9,90822.0,152.0745,152.1666,151.8626,151.8718,90822.0
2021-11-05 12:45:00,164.89,164.91,163.94,164.4,302248.0,151.8626,151.8811,150.9877,151.4113,302248.0
2021-11-05 12:50:00,164.42,164.96,164.41,164.7,148051.0,151.4298,151.9271,151.4206,151.6876,148051.0
2021-11-05 12:55:00,164.7,164.77,164.41,164.58,157843.0,151.6876,151.7521,151.4206,151.5771,157843.0
2021-11-05 13:00:00,164.6,164.8,164.54,164.71,96569.0,151.5955,151.7797,151.5403,151.6969,96569.0
2021-11-05 13:05:00,164.71,164.72,164.32,164.45,242406.0,151.6969,151.7061,151.3377,151.4574,242406.0
2021-11-05 13:10:00,164.46,164.67,164.11,164.17,140878.0,151.4666,151.66,151.1443,151.1995,140878.0
2021-11-05 13:15:00,164.13,164.15,163.82,164.02,169728.0,151.1627,151.1811,150.8772,151.0614,169728.0
2021-11-05 13:20:00,164.01,164.02,163.12,163.48,178088.0,151.0522,151.0614,150.2325,150.564,178088.0
2021-11-05 13:25:00,163.41,163.63,163.11,163.19,161396.0,150.4996,150.7022,150.2233,150.2969,161396.0
2021-11-05 13:30:00,163.19,164.02,163.18,163.94,227084.0,150.2969,151.0614,150.2877,150.9877,227084.0
2021-11-05 13:35:00,163.93,164.11,163.76,163.86,97933.0,150.9785,151.1443,150.8219,150.914,97933.0
2021-11-05 13:40:00,163.91,163.95,163.63,163.86,118364.0,150.9601,150.9969,150.7022,150.914,118364.0
2021-11-05 13:45:00,163.85,164.08,163.55,164.02,147774.0,150.9048,151.1166,150.6285,151.0614,147774.0
2021-11-05 13:50:00,163.97,164.65,163.97,164.61,146907.0,151.0153,151.6416,151.0153,151.6048,146907.0
2021-11-05 13:55:00,164.55,164.73,164.38,164.66,113833.0,151.5495,151.7153,151.3929,151.6508,113833.0
2021-11-05 14:00:00,164.65,164.75,164.47,164.74,68822.0,151.6416,151.7337,151.4758,151.7245,68822.0
2021-11-05 14:05:00,164.69,164.93,164.65,164.8,75411.0,151.6784,151.8995,151.6416,151.7797,75411.0
2021-11-05 14:10:00,164.75,164.87,163.89,163.95,100609.0,151.7337,151.8442,150.9416,150.9969,100609.0
2021-11-05 14:15:00,163.95,164.02,163.41,163.55,92810.0,150.9969,151.0614,150.4996,150.6285,92810.0
2021-11-05 14:20:00,163.51,163.71,162.7,162.76,201944.0,150.5917,150.7759,149.8457,149.9009,201944.0
2021-11-05 14:25:00,162.79,163.19,162.57,163.11,111459.0,149.9285,150.2969,149.7259,150.2233,111459.0
2021-11-05 14:30:00,163.13,163.36,163.04,163.26,87208.0,150.2417,150.4535,150.1588,150.3614,87208.0
2021-11-05 14:35:00,163.26,163.5,163.25,163.42,108734.0,150.3614,150.5825,150.3522,150.5088,108734.0
2021-11-05 14:40:00,163.41,163.46,162.91,163.2,98868.0,150.4996,150.5456,150.0391,150.3062,98868.0
2021-11-05 14:45:00,163.19,163.85,163.14,163.64,168061.0,150.2969,150.9048,150.2509,150.7114,168061.0
2021-11-05 14:50:00,163.63,164.05,163.61,164.03,214755.0,150.7022,151.089,150.6838,151.0706,214755.0
2021-11-05 14:55:00,164.03,164.17,163.87,163.92,89771.0,151.0706,151.1995,150.9232,150.9693,89771.0
2021-11-05 15:00:00,163.95,163.98,163.56,163.75,118917.0,150.9969,151.0245,150.6377,150.8127,118917.0
2021-11-05 15:05:00,163.74,164.04,163.67,163.93,167908.0,150.8035,151.0798,150.739,150.9785,167908.0
2021-11-05 15:10:00,163.94,164.07,163.92,163.98,69576.0,150.9877,151.1074,150.9693,151.0245,69576.0
2021-11-05 15:15:00,163.96,164.28,163.87,164.21,149521.0,151.0061,151.3008,150.9232,151.2364,149521.0
2021-11-05 15:20:00,164.21,164.37,163.45,163.58,130813.0,151.2364,151.3837,150.5364,150.6561,130813.0
2021-11-05 15:25:00,163.59,163.67,163.14,163.27,106223.0,150.6653,150.739,150.2509,150.3706,106223.0
2021-11-05 15:30:00,163.27,163.39,163.1,163.35,97240.0,150.3706,150.4811,150.2141,150.4443,97240.0
2021-11-05 15:35:00,163.39,163.5,163.15,163.15,107340.0,150.4811,150.5825,150.2601,150.2601,107340.0
2021-11-05 15:40:00,163.18,163.2,162.69,162.77,154536.0,150.2877,150.3062,149.8364,149.9101,154536.0
2021-11-05 15:45:00,162.77,163.12,162.74,162.89,168408.0,149.9101,150.2325,149.8825,150.0206,168408.0
2021-11-05 15:50:00,162.87,163.12,162.5,162.89,342876.0,150.0022,150.2325,149.6615,150.0206,342876.0
2021-11-05 15:55:00,162.85,163.2,162.77,163.03,363881.0,149.9838,150.3062,149.9101,150.1496,363881.0
2021-11-08 09:30:00,163.21,163.43,161.27,162.32,638947.0,150.3154,150.518,148.5286,149.4957,638947.0
2021-11-08 09:35:00,162.24,163.43,162.12,163.41,323961.0,149.422,150.518,149.3115,150.4996,323961.0
2021-11-08 09:40:00,163.35,164.18,162.87,163.65,235407.0,150.4443,151.2087,150.0022,150.7206,235407.0
2021-11-08 09:45:00,163.67,163.73,162.02,162.33,158023.0,150.739,150.7943,149.2194,149.5049,158023.0
2021-11-08 09:50:00,162.31,163.26,162.24,163.07,130449.0,149.4865,150.3614,149.422,150.1864,130449.0
2021-11-08 09:55:00,163.12,163.17,162.43,162.89,65694.0,150.2325,150.2785,149.597,150.0206,65694.0
2021-11-08 10:00:00,162.96,163.15,162.41,162.53,92818.0,150.0851,150.2601,149.5786,149.6891,92818.0
2021-11-08 10:05:00,162.57,162.9,162.21,162.25,78877.0,149.7259,150.0299,149.3944,149.4312,78877.0
2021-11-08 10:10:00,162.25,162.79,162.14,162.45,118242.0,149.4312,149.9285,149.3299,149.6154,118242.0
2021-11-08 10:15:00,162.45,162.72,162.31,162.69,66169.0,149.6154,149.8641,149.4865,149.8364,66169.0
2021-11-08 10:20:00,162.65,163.07,162.55,163.03,70101.0,149.7996,150.1864,149.7075,150.1496,70101.0
2021-11-08 10:25:00,163.03,163.23,162.9,162.9,122014.0,150.1496,150.3338,150.0299,150.0299,122014.0
2021-11-08 10:30:00,162.93,162.99,162.47,162.56,100521.0,150.0575,150.1127,149.6338,149.7167,100521.0
2021-11-08 10:35:00,162.57,162.9,162.51,162.78,84725.0,149.7259,150.0299,149.6707,149.9193,84725.0
2021-11-08 10:40:00,162.78,162.94,162.5,162.7,74187.0,149.9193,150.0667,149.6615,149.8457,74187.0
2021-11-08 10:45:00,162.66,163.38,162.6,163.35,99189.0,149.8088,150.4719,149.7536,150.4443,99189.0
2021-11-08 10:50:00,163.35,163.44,163.03,163.35,83997.0,150.4443,150.5272,150.1496,150.4443,83997.0
2021-11-08 10:55:00,163.31,163.55,163.22,163.35,61949.0,150.4075,150.6285,150.3246,150.4443,61949.0
2021-11-08 11:00:00,163.38,163.39,163.08,163.16,41703.0,150.4719,150.4811,150.1956,150.2693,41703.0
2021-11-08 11:05:00,163.15,163.34,163.04,163.08,72434.0,150.2601,150.4351,150.1588,150.1956,72434.0
2021-11-08 11:10:00,163.09,163.15,162.32,162.5,81165.0,150.2048,150.2601,149.4957,149.6615,81165.0
2021-11-08 11:15:00,162.52,162.53,161.91,162.25,127641.0,149.6799,149.6891,149.1181,149.4312,127641.0
2021-11-08 11:20:00,162.29,162.97,162.29,162.59,145714.0,149.468,150.0943,149.468,149.7443,145714.0
2021-11-08 11:25:00,162.61,163.13,162.61,163.06,63035.0,149.7628,150.2417,149.7628,150.1772,63035.0
2021-11-08 11:30:00,163.08,163.55,163.0,163.55,70477.0,150.1956,150.6285,150.122,150.6285,70477.0
2021-11-08 11:35:00,163.53,164.86,163.46,164.54,247715.0,150.6101,151.835,150.5456,151.5403,247715.0
2021-11-08 11:40:00,164.52,164.89,163.86,164.33,355139.0,151.5219,151.8626,150.914,151.3469,355139.0
2021-11-08 11:45:00,164.33,165.35,164.08,164.27,429940.0,151.3469,152.2863,151.1166,151.2916,429940.0
2021-11-08 11:50:00,164.26,164.32,163.32,163.72,105429.0,151.2824,151.3377,150.4167,150.7851,105429.0
2021-11-08 11:55:00,163.69,164.07,163.63,163.69,58877.0,150.7574,151.1074,150.7022,150.7574,58877.0
2021-11-08 12:00:00,163.66,164.08,163.65,163.73,58157.0,150.7298,151.1166,150.7206,150.7943,58157.0
2021-11-08 12:05:00,163.71,164.25,163.61,164.19,62703.0,150.7759,151.2732,150.6838,151.2179,62703.0
2021-11-08 12:10:00,164.2,164.68,164.14,164.44,107211.0,151.2271,151.6692,151.1719,151.4482,107211.0
2021-11-08 12:15:00,164.44,164.66,164.42,164.64,64870.0,151.4482,151.6508,151.4298,151.6324,64870.0
2021-11-08 12:20:00,164.64,165.18,164.55,165.16,87285.0,151.6324,152.1297,151.5495,152.1113,87285.0
2021-11-08 12:25:00,165.15,165.17,164.7,165.05,58854.0,152.1021,152.1205,151.6876,152.01,58854.0
2021-11-08 12:30:00,165.06,165.16,164.78,165.16,69875.0,152.0192,152.1113,151.7613,152.1113,69875.0
2021-11-08 12:35:00,165.12,166.5,165.12,166.41,293067.0,152.0745,153.3454,152.0745,153.2625,293067.0
2021-11-08 12:40:00,166.4,166.99,166.1,166.15,225691.0,153.2533,153.7967,152.977,153.0231,225691.0
2021-11-08 12:45:00,166.15,166.32,165.75,165.78,67269.0,153.0231,153.1797,152.6547,152.6823,67269.0
2021-11-08 12:50:00,165.82,166.41,165.74,166.27,103466.0,152.7192,153.2625,152.6455,153.1336,103466.0
2021-11-08 12:55:00,166.29,166.29,166.03,166.16,43731.0,153.152,153.152,152.9126,153.0323,43731.0
2021-11-08 13:00:00,166.18,166.45,166.16,166.33,65714.0,153.0507,153.2994,153.0323,153.1889,65714.0
2021-11-08 13:05:00,166.33,166.64,166.3,166.55,83234.0,153.1889,153.4744,153.1612,153.3915,83234.0
2021-11-08 13:10:00,166.56,166.91,166.43,166.81,84632.0,153.4007,153.723,153.281,153.6309,84632.0
2021-11-08 13:15:00,166.82,166.95,166.71,166.73,74506.0,153.6401,153.7599,153.5388,153.5573,74506.0
2021-11-08 13:20:00,166.76,166.96,166.75,166.91,40244.0,153.5849,153.7691,153.5757,153.723,40244.0
2021-11-08 13:25:00,166.9,167.23,166.79,167.16,147805.0,153.7138,154.0178,153.6125,153.9533,147805.0
2021-11-08 13:30:00,167.14,167.71,167.13,167.46,162812.0,153.9349,154.4598,153.9257,154.2296,162812.0
2021-11-08 13:35:00,167.47,167.49,166.95,167.04,89427.0,154.2388,154.2572,153.7599,153.8428,89427.0
2021-11-08 13:40:00,167.03,167.03,166.53,166.66,99455.0,153.8336,153.8336,153.3731,153.4928,99455.0
2021-11-08 13:45:00,166.63,167.13,166.59,167.0,105243.0,153.4652,153.9257,153.4283,153.8059,105243.0
2021-11-08 13:50:00,167.02,167.02,166.78,166.89,46286.0,153.8243,153.8243,153.6033,153.7046,46286.0
2021-11-08 13:55:00,166.93,166.97,166.55,166.62,61571.0,153.7415,153.7783,153.3915,153.456,61571.0
2021-11-08 14:00:00,166.64,166.7,166.45,166.64,68409.0,153.4744,153.5296,153.2994,153.4744,68409.0
2021-11-08 14:05:00,166.62,166.97,166.55,166.94,63524.0,153.456,153.7783,153.3915,153.7507,63524.0
2021-11-08 14:10:00,166.96,167.23,166.92,167.23,38317.0,153.7691,154.0178,153.7322,154.0178,38317.0
2021-11-08 14:15:00,167.24,167.47,167.0,167.27,93687.0,154.027,154.2388,153.8059,154.0546,93687.0
2021-11-08 14:20:00,167.27,167.27,166.05,166.21,136644.0,154.0546,154.0546,152.931,153.0783,136644.0
2021-11-08 14:25:00,166.17,166.27,165.9,165.95,80046.0,153.0415,153.1336,152.7928,152.8389,80046.0
2021-11-08 14:30:00,165.92,166.24,165.88,166.12,44596.0,152.8113,153.106,152.7744,152.9955,44596.0
2021-11-08 14:35:00,166.16,166.61,166.16,166.56,61860.0,153.0323,153.4467,153.0323,153.4007,61860.0
2021-11-08 14:40:00,166.56,166.59,166.46,166.55,39705.0,153.4007,153.4283,153.3086,153.3915,39705.0
2021-11-08 14:45:00,166.55,166.61,166.46,166.54,25083.0,153.3915,153.4467,153.3086,153.3823,25083.0
2021-11-08 14:50:00,166.56,166.64,166.4,166.49,33117.0,153.4007,153.4744,153.2533,153.3362,33117.0
2021-11-08 14:55:00,166.52,166.97,166.52,166.9,56132.0,153.3639,153.7783,153.3639,153.7138,56132.0
2021-11-08 15:00:00,166.91,167.26,166.78,167.25,73766.0,153.723,154.0454,153.6033,154.0362,73766.0
2021-11-08 15:05:00,167.26,167.38,166.75,166.76,68799.0,154.0454,154.1559,153.5757,153.5849,68799.0
2021-11-08 15:10:00,166.76,166.97,166.7,166.97,48702.0,153.5849,153.7783,153.5296,153.7783,48702.0
2021-11-08 15:15:00,166.95,167.16,166.93,167.16,44534.0,153.7599,153.9533,153.7415,153.9533,44534.0
2021-11-08 15:20:00,167.17,167.32,167.11,167.19,70889.0,153.9625,154.1006,153.9072,153.9809,70889.0
2021-11-08 15:25:00,167.2,167.24,166.9,166.97,84917.0,153.9901,154.027,153.7138,153.7783,84917.0
2021-11-08 15:30:00,166.95,167.13,166.53,166.53,80795.0,153.7599,153.9257,153.3731,153.3731,80795.0
2021-11-08 15:35:00,166.56,166.6,166.41,166.58,75456.0,153.4007,153.4375,153.2625,153.4191,75456.0
2021-11-08 15:40:00,166.59,166.61,166.33,166.33,84254.0,153.4283,153.4467,153.1889,153.1889,84254.0
2021-11-08 15:45:00,166.32,166.33,165.74,165.87,178437.0,153.1797,153.1889,152.6455,152.7652,178437.0
2021-11-08 15:50:00,165.88,166.01,165.68,165.81,164881.0,152.7744,152.8941,152.5902,152.7099,164881.0
2021-11-08 15:55:00,165.82,165.97,165.77,165.86,256254.0,152.7192,152.8573,152.6731,152.756,256254.0
2021-11-09 09:30:00,166.54,167.75,166.18,167.43,447056.0,153.3823,154.4967,153.0507,154.202,447056.0
2021-11-09 09:35:00,167.48,167.63,166.85,167.46,226912.0,154.248,154.3862,153.6678,154.2296,226912.0
2021-11-09 09:40:00,167.46,168.71,167.32,168.36,426522.0,154.2296,155.3808,154.1006,155.0585,426522.0
2021-11-09 09:45:00,168.38,169.37,168.25,169.36,445639.0,155.0769,155.9887,154.9572,155.9795,445639.0
2021-11-09 09:50:00,169.37,169.52,168.63,168.63,505260.0,155.9887,156.1268,155.3071,155.3071,505260.0
2021-11-09 09:55:00,168.65,168.86,166.3,166.92,463194.0,155.3256,155.519,153.1612,153.7322,463194.0
2021-11-09 10:00:00,166.86,166.95,165.03,165.09,290219.0,153.677,153.7599,151.9916,152.0468,290219.0
2021-11-09 10:05:00,165.14,165.68,164.38,165.13,200093.0,152.0929,152.5902,151.3929,152.0837,200093.0
2021-11-09 10:10:00,165.1,166.47,165.07,166.44,154387.0,152.056,153.3178,152.0284,153.2902,154387.0
2021-11-09 10:15:00,166.43,166.64,165.73,166.06,133358.0,153.281,153.4744,152.6363,152.9402,133358.0
2021-11-09 10:20:00,166.08,166.33,165.14,165.16,113439.0,152.9586,153.1889,152.0929,152.1113,113439.0
2021-11-09 10:25:00,165.15,165.69,164.94,165.67,89212.0,152.1021,152.5994,151.9087,152.581,89212.0
2021-11-09 10:30:00,165.67,166.17,165.65,166.12,64295.0,152.581,153.0415,152.5626,152.9955,64295.0
2021-11-09 10:35:00,166.12,166.36,165.71,166.2,73362.0,152.9955,153.2165,152.6178,153.0691,73362.0
2021-11-09 10:40:00,166.21,166.49,166.07,166.48,70759.0,153.0783,153.3362,152.9494,153.327,70759.0
2021-11-09 10:45:00,166.5,166.51,166.03,166.2,55372.0,153.3454,153.3546,152.9126,153.0691,55372.0
2021-11-09 10:50:00,166.16,166.35,165.89,166.35,61907.0,153.0323,153.2073,152.7836,153.2073,61907.0
2021-11-09 10:55:00,166.37,166.71,166.31,166.5,75431.0,153.2257,153.5388,153.1704,153.3454,75431.0
2021-11-09 11:00:00,166.51,166.72,166.39,166.66,79036.0,153.3546,153.548,153.2441,153.4928,79036.0
2021-11-09 11:05:00,166.67,166.8,166.49,166.67,48272.0,153.502,153.6217,153.3362,153.502,48272.0
2021-11-09 11:10:00,166.63,166.63,165.59,165.95,74051.0,153.4652,153.4652,152.5073,152.8389,74051.0
2021-11-09 11:15:00,165.9,166.08,165.8,165.97,53237.0,152.7928,152.9586,152.7007,152.8573,53237.0
2021-11-09 11:20:00,165.98,166.16,165.85,165.99,37013.0,152.8665,153.0323,152.7468,152.8757,37013.0
2021-11-09 11:25:00,165.94,166.12,165.85,166.0,37511.0,152.8297,152.9955,152.7468,152.8849,37511.0
2021-11-09 11:30:00,166.01,166.4,165.98,166.37,46464.0,152.8941,153.2533,152.8665,153.2257,46464.0
2021-11-09 11:35:00,166.38,166.58,166.22,166.33,61204.0,153.2349,153.4191,153.0876,153.1889,61204.0
2021-11-09 11:40:00,166.36,167.01,166.31,166.99,72247.0,153.2165,153.8151,153.1704,153.7967,72247.0
2021-11-09 11:45:00,166.96,167.12,166.92,166.93,82179.0,153.7691,153.9164,153.7322,153.7415,82179.0
2021-11-09 11:50:00,166.93,166.96,166.52,166.57,68886.0,153.7415,153.7691,153.3639,153.4099,68886.0
2021-11-09 11:55:00,166.53,166.72,166.45,166.72,40803.0,153.3731,153.548,153.2994,153.548,40803.0
2021-11-09 12:00:00,166.71,166.71,166.17,166.39,67784.0,153.5388,153.5388,153.0415,153.2441,67784.0
2021-11-09 12:05:00,166.36,166.57,166.21,166.48,30134.0,153.2165,153.4099,153.0783,153.327,30134.0
2021-11-09 12:10:00,166.49,166.66,166.32,166.45,36752.0,153.3362,153.4928,153.1797,153.2994,36752.0
2021-11-09 12:15:00,166.47,166.51,166.21,166.22,30202.0,153.3178,153.3546,153.0783,153.0876,30202.0
2021-11-09 12:20:00,166.22,166.4,166.16,166.3,59396.0,153.0876,153.2533,153.0323,153.1612,59396.0
2021-11-09 12:25:00,166.29,166.46,166.12,166.25,54371.0,153.152,153.3086,152.9955,153.1152,54371.0
2021-11-09 12:30:00,166.25,166.42,166.06,166.32,39435.0,153.1152,153.2718,152.9402,153.1797,39435.0
2021-11-09 12:35:00,166.25,166.27,165.83,165.93,38966.0,153.1152,153.1336,152.7284,152.8205,38966.0
2021-11-09 12:40:00,165.93,165.93,165.63,165.82,37946.0,152.8205,152.8205,152.5442,152.7192,37946.0
2021-11-09 12:45:00,165.84,165.93,165.65,165.84,39684.0,152.7376,152.8205,152.5626,152.7376,39684.0
2021-11-09 12:50:00,165.83,166.06,165.75,165.79,37796.0,152.7284,152.9402,152.6547,152.6915,37796.0
2021-11-09 12:55:00,165.79,165.85,165.55,165.55,54625.0,152.6915,152.7468,152.4705,152.4705,54625.0
2021-11-09 13:00:00,165.57,166.12,165.57,166.1,41097.0,152.4889,152.9955,152.4889,152.977,41097.0
2021-11-09 13:05:00,166.07,166.16,166.01,166.05,50446.0,152.9494,153.0323,152.8941,152.931,50446.0
2021-11-09 13:10:00,166.0,166.0,165.63,165.69,40846.0,152.8849,152.8849,152.5442,152.5994,40846.0
2021-11-09 13:15:00,165.69,165.99,165.67,165.95,15517.0,152.5994,152.8757,152.581,152.8389,15517.0
2021-11-09 13:20:00,165.94,165.94,165.64,165.69,18374.0,152.8297,152.8297,152.5534,152.5994,18374.0
2021-11-09 13:25:00,165.68,165.68,165.31,165.32,33118.0,152.5902,152.5902,152.2494,152.2587,33118.0
2021-11-09 13:30:00,165.35,165.55,165.26,165.5,30567.0,152.2863,152.4705,152.2034,152.4244,30567.0
2021-11-09 13:35:00,165.53,165.72,165.42,165.43,62665.0,152.4521,152.6271,152.3508,152.36,62665.0
2021-11-09 13:40:00,165.46,165.57,165.24,165.46,45361.0,152.3876,152.4889,152.185,152.3876,45361.0
2021-11-09 13:45:00,165.47,165.59,165.26,165.33,31703.0,152.3968,152.5073,152.2034,152.2679,31703.0
2021-11-09 13:50:00,165.31,165.61,165.3,165.51,34120.0,152.2494,152.5257,152.2402,152.4336,34120.0
2021-11-09 13:55:00,165.5,165.86,165.49,165.81,27621.0,152.4244,152.756,152.4152,152.7099,27621.0
2021-11-09 14:00:00,165.81,166.15,165.8,166.09,74995.0,152.7099,153.0231,152.7007,152.9678,74995.0
2021-11-09 14:05:00,166.08,166.81,166.05,166.75,67905.0,152.9586,153.6309,152.931,153.5757,67905.0
2021-11-09 14:10:00,166.78,167.14,166.77,167.09,77175.0,153.6033,153.9349,153.5941,153.8888,77175.0
2021-11-09 14:15:00,167.14,167.44,167.07,167.23,79192.0,153.9349,154.2112,153.8704,154.0178,79192.0
2021-11-09 14:20:00,167.19,167.6,167.17,167.39,70811.0,153.9809,154.3585,153.9625,154.1651,70811.0
2021-11-09 14:25:00,167.41,167.72,167.35,167.46,77670.0,154.1835,154.469,154.1283,154.2296,77670.0
2021-11-09 14:30:00,167.47,167.47,167.13,167.33,113856.0,154.2388,154.2388,153.9257,154.1099,113856.0
2021-11-09 14:35:00,167.35,167.86,167.35,167.67,108519.0,154.1283,154.598,154.1283,154.423,108519.0
2021-11-09 14:40:00,167.67,167.68,167.08,167.11,63174.0,154.423,154.4322,153.8796,153.9072,63174.0
2021-11-09 14:45:00,167.12,167.17,166.92,166.94,43587.0,153.9164,153.9625,153.7322,153.7507,43587.0
2021-11-09 14:50:00,166.94,167.0,166.63,166.8,47322.0,153.7507,153.8059,153.4652,153.6217,47322.0
2021-11-09 14:55:00,166.77,166.89,166.7,166.71,24563.0,153.5941,153.7046,153.5296,153.5388,24563.0
2021-11-09 15:00:00,166.74,166.76,166.37,166.4,37542.0,153.5665,153.5849,153.2257,153.2533,37542.0
2021-11-09 15:05:00,166.37,166.42,166.13,166.3,54530.0,153.2257,153.2718,153.0047,153.1612,54530.0
2021-11-09 15:10:00,166.28,166.29,166.04,166.13,45401.0,153.1428,153.152,152.9218,153.0047,45401.0
2021-11-09 15:15:00,166.1,166.23,166.02,166.16,39121.0,152.977,153.0968,152.9034,153.0323,39121.0
2021-11-09 15:20:00,166.16,166.61,166.13,166.56,50653.0,153.0323,153.4467,153.0047,153.4007,50653.0
2021-11-09 15:25:00,166.56,166.61,166.41,166.41,44738.0,153.4007,153.4467,153.2625,153.2625,44738.0
2021-11-09 15:30:00,166.44,166.53,166.27,166.32,45304.0,153.2902,153.3731,153.1336,153.1797,45304.0
2021-11-09 15:35:00,166.3,166.61,166.18,166.57,63543.0,153.1612,153.4467,153.0507,153.4099,63543.0
2021-11-09 15:40:00,166.61,166.88,166.61,166.77,60856.0,153.4467,153.6954,153.4467,153.5941,60856.0
2021-11-09 15:45:00,166.79,166.81,166.67,166.7,101092.0,153.6125,153.6309,153.502,153.5296,101092.0
2021-11-09 15:50:00,166.72,166.89,166.61,166.67,103256.0,153.548,153.7046,153.4467,153.502,103256.0
2021-11-09 15:55:00,166.69,166.89,166.63,166.74,204783.0,153.5204,153.7046,153.4652,153.5665,204783.0
2021-11-10 09:30:00,165.19,165.3,164.03,164.74,375255.0,152.1389,152.2402,151.0706,151.7245,375255.0
2021-11-10 09:35:00,164.73,165.08,164.1,164.39,109130.0,151.7153,152.0376,151.135,151.4021,109130.0
2021-11-10 09:40:00,164.48,164.85,164.29,164.32,89527.0,151.485,151.8258,151.31,151.3377,89527.0
2021-11-10 09:45:00,164.35,165.7,164.29,164.9,167536.0,151.3653,152.6086,151.31,151.8718,167536.0
2021-11-10 09:50:00,164.9,166.12,164.83,165.22,206327.0,151.8718,152.9955,151.8074,152.1666,206327.0
2021-11-10 09:55:00,165.28,165.47,165.03,165.14,66236.0,152.2218,152.3968,151.9916,152.0929,66236.0
2021-11-10 10:00:00,165.18,165.27,164.74,164.76,83258.0,152.1297,152.2126,151.7245,151.7429,83258.0
2021-11-10 10:05:00,164.79,164.95,164.39,164.54,69414.0,151.7705,151.9179,151.4021,151.5403,69414.0
2021-11-10 10:10:00,164.49,165.0,164.23,164.86,58312.0,151.4942,151.9639,151.2548,151.835,58312.0
2021-11-10 10:15:00,164.85,165.1,164.75,164.94,86585.0,151.8258,152.056,151.7337,151.9087,86585.0
2021-11-10 10:20:00,164.95,165.1,163.81,163.92,103022.0,151.9179,152.056,150.868,150.9693,103022.0
2021-11-10 10:25:00,163.93,164.48,163.88,164.42,103331.0,150.9785,151.485,150.9324,151.4298,103331.0
2021-11-10 10:30:00,164.39,164.6,164.1,164.15,42168.0,151.4021,151.5955,151.135,151.1811,42168.0
2021-11-10 10:35:00,164.1,164.63,164.1,164.63,49462.0,151.135,151.6232,151.135,151.6232,49462.0
2021-11-10 10:40:00,164.65,164.77,164.14,164.15,68221.0,151.6416,151.7521,151.1719,151.1811,68221.0
2021-11-10 10:45:00,164.15,164.5,164.04,164.08,84294.0,151.1811,151.5034,151.0798,151.1166,84294.0
2021-11-10 10:50:00,164.04,164.05,163.78,163.82,100092.0,151.0798,151.089,150.8403,150.8772,100092.0
2021-11-10 10:55:00,163.81,163.82,163.46,163.5,65453.0,150.868,150.8772,150.5456,150.5825,65453.0
2021-11-10 11:00:00,163.5,163.89,163.5,163.72,39544.0,150.5825,150.9416,150.5825,150.7851,39544.0
2021-11-10 11:05:00,163.71,163.77,163.52,163.67,40598.0,150.7759,150.8311,150.6009,150.739,40598.0
2021-11-10 11:10:00,163.64,163.81,163.43,163.55,46636.0,150.7114,150.868,150.518,150.6285,46636.0
2021-11-10 11:15:00,163.52,163.85,163.52,163.6,40427.0,150.6009,150.9048,150.6009,150.6745,40427.0
2021-11-10 11:20:00,163.61,163.85,163.6,163.62,34876.0,150.6838,150.9048,150.6745,150.693,34876.0
2021-11-10 11:25:00,163.6,163.62,162.83,162.85,171472.0,150.6745,150.693,149.9654,149.9838,171472.0
2021-11-10 11:30:00,162.87,163.27,162.83,163.06,74866.0,150.0022,150.3706,149.9654,150.1772,74866.0
2021-11-10 11:35:00,163.1,163.13,162.85,162.94,46562.0,150.2141,150.2417,149.9838,150.0667,46562.0
2021-11-10 11:40:00,162.93,163.06,162.41,162.72,74694.0,150.0575,150.1772,149.5786,149.8641,74694.0
2021-11-10 11:45:00,162.69,163.1,162.66,163.1,68949.0,149.8364,150.2141,149.8088,150.2141,68949.0
2021-11-10 11:50:00,163.06,163.18,163.01,163.02,55992.0,150.1772,150.2877,150.1312,150.1404,55992.0
2021-11-10 11:55:00,163.04,163.28,162.93,163.04,36769.0,150.1588,150.3798,150.0575,150.1588,36769.0
2021-11-10 12:00:00,163.05,163.2,162.77,162.8,41638.0,150.168,150.3062,149.9101,149.9378,41638.0
2021-11-10 12:05:00,162.8,162.85,162.52,162.61,73788.0,149.9378,149.9838,149.6799,149.7628,73788.0
2021-11-10 12:10:00,162.63,162.72,162.23,162.39,76359.0,149.7812,149.8641,149.4128,149.5601,76359.0
2021-11-10 12:15:00,162.4,162.42,162.1,162.36,47923.0,149.5694,149.5878,149.2931,149.5325,47923.0
2021-11-10 12:20:00,162.33,162.49,162.29,162.34,29526.0,149.5049,149.6522,149.468,149.5141,29526.0
2021-11-10 12:25:00,162.36,162.45,162.14,162.22,50108.0,149.5325,149.6154,149.3299,149.4036,50108.0
2021-11-10 12:30:00,162.24,162.38,162.14,162.14,43441.0,149.422,149.5509,149.3299,149.3299,43441.0
2021-11-10 12:35:00,162.16,162.23,161.94,161.98,80273.0,149.3483,149.4128,149.1457,149.1825,80273.0
2021-11-10 12:40:00,161.99,162.16,161.64,161.72,75311.0,149.1917,149.3483,148.8694,148.9431,75311.0
2021-11-10 12:45:00,161.69,161.73,161.46,161.67,76834.0,148.9155,148.9523,148.7036,148.897,76834.0
2021-11-10 12:50:00,161.69,161.8,161.5,161.53,68380.0,148.9155,149.0168,148.7405,148.7681,68380.0
2021-11-10 12:55:00,161.53,161.91,161.45,161.77,52934.0,148.7681,149.1181,148.6944,148.9891,52934.0
2021-11-10 13:00:00,161.77,161.98,161.34,161.56,119418.0,148.9891,149.1825,148.5931,148.7957,119418.0
2021-11-10 13:05:00,161.54,161.54,160.9,161.1,94062.0,148.7773,148.7773,148.1879,148.3721,94062.0
2021-11-10 13:10:00,161.1,161.36,160.96,161.03,42771.0,148.3721,148.6115,148.2431,148.3076,42771.0
2021-11-10 13:15:00,161.01,161.12,160.71,161.04,52742.0,148.2892,148.3905,148.0129,148.3168,52742.0
2021-11-10 13:20:00,161.01,161.15,160.86,161.01,65577.0,148.2892,148.4181,148.151,148.2892,65577.0
2021-11-10 13:25:00,160.98,161.2,160.96,161.02,72320.0,148.2615,148.4642,148.2431,148.2984,72320.0
2021-11-10 13:30:00,161.02,161.1,160.81,161.08,51084.0,148.2984,148.3721,148.105,148.3536,51084.0
2021-11-10 13:35:00,161.1,161.14,160.63,160.67,114196.0,148.3721,148.4089,147.9392,147.976,114196.0
2021-11-10 13:40:00,160.71,160.92,160.57,160.6,46955.0,148.0129,148.2063,147.8839,147.9116,46955.0
2021-11-10 13:45:00,160.59,160.73,160.26,160.27,84112.0,147.9024,148.0313,147.5984,147.6076,84112.0
2021-11-10 13:50:00,160.26,160.29,160.05,160.24,79784.0,147.5984,147.6261,147.405,147.58,79784.0
2021-11-10 13:55:00,160.22,160.32,160.1,160.13,78064.0,147.5616,147.6537,147.4511,147.4787,78064.0
2021-11-10 14:00:00,160.12,160.64,160.12,160.37,115463.0,147.4695,147.9484,147.4695,147.6997,115463.0
2021-11-10 14:05:00,160.41,161.01,160.32,160.98,85742.0,147.7366,148.2892,147.6537,148.2615,85742.0
2021-11-10 14:10:00,160.97,160.98,160.61,160.67,40991.0,148.2523,148.2615,147.9208,147.976,40991.0
2021-11-10 14:15:00,160.64,160.71,160.47,160.53,49168.0,147.9484,148.0129,147.7918,147.8471,49168.0
2021-11-10 14:20:00,160.54,160.74,160.16,160.25,59642.0,147.8563,148.0405,147.5063,147.5892,59642.0
2021-11-10 14:25:00,160.24,160.43,160.02,160.04,82525.0,147.58,147.755,147.3774,147.3958,82525.0
2021-11-10 14:30:00,160.07,160.37,160.04,160.17,66437.0,147.4234,147.6997,147.3958,147.5155,66437.0
2021-11-10 14:35:00,160.19,160.25,159.57,159.6,132132.0,147.534,147.5892,146.9629,146.9906,132132.0
2021-11-10 14:40:00,159.63,159.66,159.05,159.08,189795.0,147.0182,147.0458,146.484,146.5117,189795.0
2021-11-10 14:45:00,159.08,159.68,159.03,159.59,113857.0,146.5117,147.0643,146.4656,146.9814,113857.0
2021-11-10 14:50:00,159.58,159.75,159.2,159.24,161946.0,146.9722,147.1287,146.6222,146.659,161946.0
2021-11-10 14:55:00,159.23,159.51,159.21,159.22,74627.0,146.6498,146.9077,146.6314,146.6406,74627.0
2021-11-10 15:00:00,159.26,159.53,159.24,159.34,70910.0,146.6774,146.9261,146.659,146.7511,70910.0
2021-11-10 15:05:00,159.34,159.81,159.21,159.65,68149.0,146.7511,147.184,146.6314,147.0366,68149.0
2021-11-10 15:10:00,159.67,159.89,159.57,159.73,91005.0,147.055,147.2577,146.9629,147.1103,91005.0
2021-11-10 15:15:00,159.73,160.15,159.67,160.15,133278.0,147.1103,147.4971,147.055,147.4971,133278.0
2021-11-10 15:20:00,160.12,160.29,159.96,160.02,63478.0,147.4695,147.6261,147.3221,147.3774,63478.0
2021-11-10 15:25:00,160.03,160.2,159.98,160.02,75720.0,147.3866,147.5432,147.3406,147.3774,75720.0
2021-11-10 15:30:00,160.03,160.15,159.9,159.91,99509.0,147.3866,147.4971,147.2669,147.2761,99509.0
2021-11-10 15:35:00,159.92,159.98,159.71,159.81,141825.0,147.2853,147.3406,147.0919,147.184,141825.0
2021-11-10 15:40:00,159.84,160.14,159.76,159.81,102710.0,147.2116,147.4879,147.1379,147.184,102710.0
2021-11-10 15:45:00,159.82,160.2,159.81,160.02,124990.0,147.1932,147.5432,147.184,147.3774,124990.0
2021-11-10 15:50:00,160.05,160.55,159.96,160.2,254715.0,147.405,147.8655,147.3221,147.5432,254715.0
2021-11-10 15:55:00,160.17,160.24,159.75,159.78,373621.0,147.5155,147.58,147.1287,147.1564,373621.0
2021-11-11 09:30:00,161.62,163.09,161.5,162.12,327279.0,148.851,150.2048,148.7405,149.3115,327279.0
2021-11-11 09:35:00,162.2,162.47,161.73,161.81,87740.0,149.3852,149.6338,148.9523,149.026,87740.0
2021-11-11 09:40:00,161.78,162.38,161.39,162.21,99613.0,148.9983,149.5509,148.6392,149.3944,99613.0
2021-11-11 09:45:00,162.29,162.9,161.93,162.78,104589.0,149.468,150.0299,149.1365,149.9193,104589.0
2021-11-11 09:50:00,162.74,163.55,162.62,163.08,127365.0,149.8825,150.6285,149.772,150.1956,127365.0
2021-11-11 09:55:00,163.1,163.31,162.86,163.23,57844.0,150.2141,150.4075,149.993,150.3338,57844.0
2021-11-11 10:00:00,163.21,163.52,163.04,163.11,74324.0,150.3154,150.6009,150.1588,150.2233,74324.0
2021-11-11 10:05:00,163.11,163.61,163.03,163.55,86554.0,150.2233,150.6838,150.1496,150.6285,86554.0
2021-11-11 10:10:00,163.61,163.73,163.45,163.51,62264.0,150.6838,150.7943,150.5364,150.5917,62264.0
2021-11-11 10:15:00,163.51,163.84,163.29,163.65,61467.0,150.5917,150.8956,150.389,150.7206,61467.0
2021-11-11 10:20:00,163.66,163.94,163.51,163.71,64813.0,150.7298,150.9877,150.5917,150.7759,64813.0
2021-11-11 10:25:00,163.72,163.86,163.6,163.72,42785.0,150.7851,150.914,150.6745,150.7851,42785.0
2021-11-11 10:30:00,163.75,164.1,163.68,164.01,152269.0,150.8127,151.135,150.7482,151.0522,152269.0
2021-11-11 10:35:00,164.01,164.17,163.88,164.17,97768.0,151.0522,151.1995,150.9324,151.1995,97768.0
2021-11-11 10:40:00,164.15,164.8,164.15,164.76,126594.0,151.1811,151.7797,151.1811,151.7429,126594.0
2021-11-11 10:45:00,164.76,164.9,164.47,164.82,161893.0,151.7429,151.8718,151.4758,151.7982,161893.0
2021-11-11 10:50:00,164.85,164.98,164.63,164.68,122796.0,151.8258,151.9455,151.6232,151.6692,122796.0
2021-11-11 10:55:00,164.66,164.98,164.65,164.79,63439.0,151.6508,151.9455,151.6416,151.7705,63439.0
2021-11-11 11:00:00,164.75,164.98,164.67,164.84,67113.0,151.7337,151.9455,151.66,151.8166,67113.0
2021-11-11 11:05:00,164.85,164.88,164.16,164.29,70164.0,151.8258,151.8534,151.1903,151.31,70164.0
2021-11-11 11:10:00,164.29,164.61,164.2,164.53,44821.0,151.31,151.6048,151.2271,151.5311,44821.0
2021-11-11 11:15:00,164.51,164.66,164.42,164.66,35657.0,151.5127,151.6508,151.4298,151.6508,35657.0
2021-11-11 11:20:00,164.7,164.98,164.68,164.93,51896.0,151.6876,151.9455,151.6692,151.8995,51896.0
2021-11-11 11:25:00,164.92,165.08,164.33,164.43,84439.0,151.8903,152.0376,151.3469,151.439,84439.0
2021-11-11 11:30:00,164.41,164.6,164.31,164.53,61223.0,151.4206,151.5955,151.3285,151.5311,61223.0
2021-11-11 11:35:00,164.58,164.71,164.49,164.63,24298.0,151.5771,151.6969,151.4942,151.6232,24298.0
2021-11-11 11:40:00,164.64,164.74,164.5,164.51,30535.0,151.6324,151.7245,151.5034,151.5127,30535.0
2021-11-11 11:45:00,164.55,164.6,164.01,164.18,37220.0,151.5495,151.5955,151.0522,151.2087,37220.0
2021-11-11 11:50:00,164.19,164.42,164.19,164.36,30686.0,151.2179,151.4298,151.2179,151.3745,30686.0
2021-11-11 11:55:00,164.4,164.6,164.39,164.54,48800.0,151.4113,151.5955,151.4021,151.5403,48800.0
2021-11-11 12:00:00,164.56,164.68,164.38,164.5,35478.0,151.5587,151.6692,151.3929,151.5034,35478.0
2021-11-11 12:05:00,164.5,164.53,164.05,164.08,38361.0,151.5034,151.5311,151.089,151.1166,38361.0
2021-11-11 12:10:00,164.06,164.3,164.05,164.27,31248.0,151.0982,151.3192,151.089,151.2916,31248.0
2021-11-11 12:15:00,164.26,164.45,164.19,164.44,59001.0,151.2824,151.4574,151.2179,151.4482,59001.0
2021-11-11 12:20:00,164.44,164.5,164.22,164.22,31625.0,151.4482,151.5034,151.2456,151.2456,31625.0
2021-11-11 12:25:00,164.26,164.51,164.24,164.46,46402.0,151.2824,151.5127,151.264,151.4666,46402.0
2021-11-11 12:30:00,164.46,164.8,164.42,164.75,43961.0,151.4666,151.7797,151.4298,151.7337,43961.0
2021-11-11 12:35:00,164.73,164.92,164.73,164.91,51120.0,151.7153,151.8903,151.7153,151.8811,51120.0
2021-11-11 12:40:00,164.92,165.09,164.83,165.05,53147.0,151.8903,152.0468,151.8074,152.01,53147.0
2021-11-11 12:45:00,165.05,165.34,165.0,165.27,60591.0,152.01,152.2771,151.9639,152.2126,60591.0
2021-11-11 12:50:00,165.28,165.32,165.12,165.19,27325.0,152.2218,152.2587,152.0745,152.1389,27325.0
2021-11-11 12:55:00,165.19,165.41,165.11,165.41,84648.0,152.1389,152.3415,152.0652,152.3415,84648.0
2021-11-11 13:00:00,165.39,165.4,165.09,165.26,37861.0,152.3231,152.3323,152.0468,152.2034,37861.0
2021-11-11 13:05:00,165.27,165.28,165.03,165.1,52064.0,152.2126,152.2218,151.9916,152.056,52064.0
2021-11-11 13:10:00,165.11,165.3,165.1,165.23,37028.0,152.0652,152.2402,152.056,152.1758,37028.0
2021-11-11 13:15:00,165.2,165.22,165.04,165.09,22957.0,152.1481,152.1666,152.0008,152.0468,22957.0
2021-11-11 13:20:00,165.09,165.32,165.04,165.06,32103.0,152.0468,152.2587,152.0008,152.0192,32103.0
2021-11-11 13:25:00,165.04,165.05,164.73,164.96,32113.0,152.0008,152.01,151.7153,151.9271,32113.0
2021-11-11 13:30:00,164.96,165.0,164.86,164.88,16121.0,151.9271,151.9639,151.835,151.8534,16121.0
2021-11-11 13:35:00,164.87,165.06,164.87,164.95,53922.0,151.8442,152.0192,151.8442,151.9179,53922.0
2021-11-11 13:40:00,164.95,165.0,164.79,164.96,38405.0,151.9179,151.9639,151.7705,151.9271,38405.0
2021-11-11 13:45:00,164.96,165.2,164.92,165.12,87387.0,151.9271,152.1481,151.8903,152.0745,87387.0
2021-11-11 13:50:00,165.1,165.2,165.06,165.16,15357.0,152.056,152.1481,152.0192,152.1113,15357.0
2021-11-11 13:55:00,165.15,165.29,165.14,165.28,22092.0,152.1021,152.231,152.0929,152.2218,22092.0
2021-11-11 14:00:00,165.28,165.28,165.18,165.27,13883.0,152.2218,152.2218,152.1297,152.2126,13883.0
2021-11-11 14:05:00,165.26,165.27,165.07,165.08,20459.0,152.2034,152.2126,152.0284,152.0376,20459.0
2021-11-11 14:10:00,165.07,165.57,165.07,165.47,67498.0,152.0284,152.4889,152.0284,152.3968,67498.0
2021-11-11 14:15:00,165.47,165.48,165.31,165.35,15760.0,152.3968,152.406,152.2494,152.2863,15760.0
2021-11-11 14:20:00,165.33,165.33,165.18,165.22,23969.0,152.2679,152.2679,152.1297,152.1666,23969.0
2021-11-11 14:25:00,165.22,165.27,165.16,165.25,15467.0,152.1666,152.2126,152.1113,152.1942,15467.0
2021-11-11 14:30:00,165.24,165.38,165.24,165.32,21195.0,152.185,152.3139,152.185,152.2587,21195.0
2021-11-11 14:35:00,165.32,165.48,165.32,165.47,31564.0,152.2587,152.406,152.2587,152.3968,31564.0
2021-11-11 14:40:00,165.46,165.52,165.29,165.32,23277.0,152.3876,152.4429,152.231,152.2587,23277.0
2021-11-11 14:45:00,165.32,165.33,165.12,165.12,38755.0,152.2587,152.2679,152.0745,152.0745,38755.0
2021-11-11 14:50:00,165.15,165.17,164.92,164.93,40920.0,152.1021,152.1205,151.8903,151.8995,40920.0
2021-11-11 14:55:00,164.94,165.0,164.87,164.89,28467.0,151.9087,151.9639,151.8442,151.8626,28467.0
2021-11-11 15:00:00,164.91,164.97,164.8,164.87,48102.0,151.8811,151.9363,151.7797,151.8442,48102.0
2021-11-11 15:05:00,164.84,164.86,164.77,164.82,44378.0,151.8166,151.835,151.7521,151.7982,44378.0
2021-11-11 15:10:00,164.82,164.83,164.63,164.72,44312.0,151.7982,151.8074,151.6232,151.7061,44312.0
2021-11-11 15:15:00,164.74,164.85,164.71,164.77,33488.0,151.7245,151.8258,151.6969,151.7521,33488.0
2021-11-11 15:20:00,164.75,164.79,164.69,164.78,36074.0,151.7337,151.7705,151.6784,151.7613,36074.0
2021-11-11 15:25:00,164.77,164.86,164.74,164.81,22073.0,151.7521,151.835,151.7245,151.789,22073.0
2021-11-11 15:30:00,164.81,164.84,164.53,164.61,87327.0,151.789,151.8166,151.5311,151.6048,87327.0
2021-11-11 15:35:00,164.62,164.67,164.28,164.36,67395.0,151.614,151.66,151.3008,151.3745,67395.0
2021-11-11 15:40:00,164.37,164.54,164.35,164.5,52499.0,151.3837,151.5403,151.3653,151.5034,52499.0
2021-11-11 15:45:00,164.52,164.67,164.38,164.45,92072.0,151.5219,151.66,151.3929,151.4574,92072.0
2021-11-11 15:50:00,164.43,164.48,164.15,164.31,138268.0,151.439,151.485,151.1811,151.3285,138268.0
2021-11-11 15:55:00,164.31,164.45,164.25,164.42,224478.0,151.3285,151.4574,151.2732,151.4298,224478.0
2021-11-12 09:30:00,164.9,165.35,164.46,165.14,167217.0,151.8718,152.2863,151.4666,152.0929,167217.0
2021-11-12 09:35:00,165.14,165.25,164.5,164.82,112036.0,152.0929,152.1942,151.5034,151.7982,112036.0
2021-11-12 09:40:00,164.91,165.57,164.86,165.52,64383.0,151.8811,152.4889,151.835,152.4429,64383.0
2021-11-12 09:45:00,165.5,165.83,164.8,165.05,156493.0,152.4244,152.7284,151.7797,152.01,156493.0
2021-11-12 09:50:00,165.04,165.22,164.58,164.72,67685.0,152.0008,152.1666,151.5771,151.7061,67685.0
2021-11-12 09:55:00,164.73,165.06,164.55,164.55,53643.0,151.7153,152.0192,151.5495,151.5495,53643.0
2021-11-12 10:00:00,164.62,164.87,164.56,164.82,42973.0,151.614,151.8442,151.5587,151.7982,42973.0
2021-11-12 10:05:00,164.69,164.88,164.61,164.75,42656.0,151.6784,151.8534,151.6048,151.7337,42656.0
2021-11-12 10:10:00,164.71,164.86,164.56,164.8,41497.0,151.6969,151.835,151.5587,151.7797,41497.0
2021-11-12 10:15:00,164.81,164.88,164.56,164.71,55605.0,151.789,151.8534,151.5587,151.6969,55605.0
2021-11-12 10:20:00,164.72,164.8,164.57,164.7,37603.0,151.7061,151.7797,151.5679,151.6876,37603.0
2021-11-12 10:25:00,164.69,164.73,164.34,164.46,64340.0,151.6784,151.7153,151.3561,151.4666,64340.0
2021-11-12 10:30:00,164.47,164.53,164.33,164.34,44970.0,151.4758,151.5311,151.3469,151.3561,44970.0
2021-11-12 10:35:00,164.33,164.75,164.33,164.58,39620.0,151.3469,151.7337,151.3469,151.5771,39620.0
2021-11-12 10:40:00,164.59,164.64,164.5,164.59,37270.0,151.5863,151.6324,151.5034,151.5863,37270.0
2021-11-12 10:45:00,164.57,164.85,164.57,164.69,40772.0,151.5679,151.8258,151.5679,151.6784,40772.0
2021-11-12 10:50:00,164.66,164.82,164.64,164.8,26506.0,151.6508,151.7982,151.6324,151.7797,26506.0
2021-11-12 10:55:00,164.81,164.9,164.76,164.87,57165.0,151.789,151.8718,151.7429,151.8442,57165.0
2021-11-12 11:00:00,164.9,165.16,164.87,164.92,120048.0,151.8718,152.1113,151.8442,151.8903,120048.0
2021-11-12 11:05:00,164.95,165.3,164.94,165.25,51014.0,151.9179,152.2402,151.9087,152.1942,51014.0
2021-11-12 11:10:00,165.27,165.38,165.15,165.35,38657.0,152.2126,152.3139,152.1021,152.2863,38657.0
2021-11-12 11:15:00,165.34,165.77,165.3,165.74,101221.0,152.2771,152.6731,152.2402,152.6455,101221.0
2021-11-12 11:20:00,165.73,165.84,165.67,165.79,48835.0,152.6363,152.7376,152.581,152.6915,48835.0
2021-11-12 11:25:00,165.8,165.92,165.51,165.68,53017.0,152.7007,152.8113,152.4336,152.5902,53017.0
2021-11-12 11:30:00,165.71,165.73,165.36,165.4,34714.0,152.6178,152.6363,152.2955,152.3323,34714.0
2021-11-12 11:35:00,165.38,165.46,165.25,165.37,65461.0,152.3139,152.3876,152.1942,152.3047,65461.0
2021-11-12 11:40:00,165.4,165.55,165.35,165.45,40199.0,152.3323,152.4705,152.2863,152.3784,40199.0
2021-11-12 11:45:00,165.45,165.63,165.37,165.59,36950.0,152.3784,152.5442,152.3047,152.5073,36950.0
2021-11-12 11:50:00,165.59,165.96,165.58,165.95,53604.0,152.5073,152.8481,152.4981,152.8389,53604.0
2021-11-12 11:55:00,165.95,165.99,165.7,165.72,56194.0,152.8389,152.8757,152.6086,152.6271,56194.0
2021-11-12 12:00:00,165.72,165.93,165.72,165.87,27746.0,152.6271,152.8205,152.6271,152.7652,27746.0
2021-11-12 12:05:00,165.87,166.02,165.66,165.67,53206.0,152.7652,152.9034,152.5718,152.581,53206.0
2021-11-12 12:10:00,165.73,165.73,165.54,165.6,21086.0,152.6363,152.6363,152.4613,152.5165,21086.0
2021-11-12 12:15:00,165.63,165.73,165.56,165.73,24616.0,152.5442,152.6363,152.4797,152.6363,24616.0
2021-11-12 12:20:00,165.72,165.82,165.66,165.66,16480.0,152.6271,152.7192,152.5718,152.5718,16480.0
2021-11-12 12:25:00,165.66,165.66,165.49,165.53,15598.0,152.5718,152.5718,152.4152,152.4521,15598.0
2021-11-12 12:30:00,165.51,165.62,165.39,165.47,15935.0,152.4336,152.535,152.3231,152.3968,15935.0
2021-11-12 12:35:00,165.47,165.72,165.42,165.65,27368.0,152.3968,152.6271,152.3508,152.5626,27368.0
2021-11-12 12:40:00,165.65,165.67,165.58,165.6,19305.0,152.5626,152.581,152.4981,152.5165,19305.0
2021-11-12 12:45:00,165.62,165.7,165.55,165.55,14678.0,152.535,152.6086,152.4705,152.4705,14678.0
2021-11-12 12:50:00,165.54,165.58,165.47,165.55,15788.0,152.4613,152.4981,152.3968,152.4705,15788.0
2021-11-12 12:55:00,165.55,165.58,165.43,165.51,23136.0,152.4705,152.4981,152.36,152.4336,23136.0
2021-11-12 13:00:00,165.52,165.56,165.47,165.5,39335.0,152.4429,152.4797,152.3968,152.4244,39335.0
2021-11-12 13:05:00,165.5,165.6,165.5,165.6,21457.0,152.4244,152.5165,152.4244,152.5165,21457.0
2021-11-12 13:10:00,165.6,165.81,165.6,165.74,25553.0,152.5165,152.7099,152.5165,152.6455,25553.0
2021-11-12 13:15:00,165.71,165.75,165.53,165.67,25143.0,152.6178,152.6547,152.4521,152.581,25143.0
2021-11-12 13:20:00,165.65,165.69,165.55,165.58,17559.0,152.5626,152.5994,152.4705,152.4981,17559.0
2021-11-12 13:25:00,165.56,165.59,165.47,165.47,20203.0,152.4797,152.5073,152.3968,152.3968,20203.0
2021-11-12 13:30:00,165.49,165.66,165.49,165.63,24964.0,152.4152,152.5718,152.4152,152.5442,24964.0
2021-11-12 13:35:00,165.62,165.7,165.59,165.69,30390.0,152.535,152.6086,152.5073,152.5994,30390.0
2021-11-12 13:40:00,165.68,165.69,165.58,165.59,21143.0,152.5902,152.5994,152.4981,152.5073,21143.0
2021-11-12 13:45:00,165.59,165.61,165.35,165.4,25651.0,152.5073,152.5257,152.2863,152.3323,25651.0
2021-11-12 13:50:00,165.42,165.45,165.32,165.39,14928.0,152.3508,152.3784,152.2587,152.3231,14928.0
2021-11-12 13:55:00,165.39,165.41,165.32,165.34,13815.0,152.3231,152.3415,152.2587,152.2771,13815.0
2021-11-12 14:00:00,165.35,165.37,165.05,165.07,24075.0,152.2863,152.3047,152.01,152.0284,24075.0
2021-11-12 14:05:00,165.11,165.3,165.05,165.21,31697.0,152.0652,152.2402,152.01,152.1573,31697.0
2021-11-12 14:10:00,165.2,165.3,165.05,165.07,33654.0,152.1481,152.2402,152.01,152.0284,33654.0
2021-11-12 14:15:00,165.08,165.12,164.97,165.09,32749.0,152.0376,152.0745,151.9363,152.0468,32749.0
2021-11-12 14:20:00,165.1,165.13,165.02,165.13,23605.0,152.056,152.0837,151.9824,152.0837,23605.0
2021-11-12 14:25:00,165.13,165.17,165.01,165.07,24042.0,152.0837,152.1205,151.9732,152.0284,24042.0
2021-11-12 14:30:00,165.08,165.09,164.91,164.97,22444.0,152.0376,152.0468,151.8811,151.9363,22444.0
2021-11-12 14:35:00,164.96,165.06,164.86,165.05,20978.0,151.9271,152.0192,151.835,152.01,20978.0
2021-11-12 14:40:00,165.04,165.04,164.95,165.0,23664.0,152.0008,152.0008,151.9179,151.9639,23664.0
2021-11-12 14:45:00,164.99,165.14,164.99,165.06,18456.0,151.9547,152.0929,151.9547,152.0192,18456.0
2021-11-12 14:50:00,165.04,165.07,164.93,164.96,22120.0,152.0008,152.0284,151.8995,151.9271,22120.0
2021-11-12 14:55:00,164.95,165.12,164.95,165.11,24734.0,151.9179,152.0745,151.9179,152.0652,24734.0
2021-11-12 15:00:00,165.11,165.15,165.0,165.01,30838.0,152.0652,152.1021,151.9639,151.9732,30838.0
2021-11-12 15:05:00,165.03,165.15,165.01,165.13,29521.0,151.9916,152.1021,151.9732,152.0837,29521.0
2021-11-12 15:10:00,165.1,165.32,165.09,165.28,33284.0,152.056,152.2587,152.0468,152.2218,33284.0
2021-11-12 15:15:00,165.28,165.32,165.21,165.28,30603.0,152.2218,152.2587,152.1573,152.2218,30603.0
2021-11-12 15:20:00,165.29,165.32,165.25,165.27,46272.0,152.231,152.2587,152.1942,152.2126,46272.0
2021-11-12 15:25:00,165.26,165.5,165.24,165.45,46654.0,152.2034,152.4244,152.185,152.3784,46654.0
2021-11-12 15:30:00,165.45,165.61,165.39,165.46,75009.0,152.3784,152.5257,152.3231,152.3876,75009.0
2021-11-12 15:35:00,165.46,165.71,165.39,165.65,77853.0,152.3876,152.6178,152.3231,152.5626,77853.0
2021-11-12 15:40:00,165.65,165.68,165.48,165.49,104003.0,152.5626,152.5902,152.406,152.4152,104003.0
2021-11-12 15:45:00,165.49,165.49,165.15,165.17,92233.0,152.4152,152.4152,152.1021,152.1205,92233.0
2021-11-12 15:50:00,165.17,165.33,164.97,165.02,126821.0,152.1205,152.2679,151.9363,151.9824,126821.0
2021-11-12 15:55:00,165.07,165.08,164.78,164.93,389506.0,152.0284,152.0376,151.7613,151.8995,389506.0
2021-11-15 09:30:00,166.48,168.3,166.1,168.27,526959.0,153.327,155.0032,152.977,154.9756,526959.0
2021-11-15 09:35:00,168.26,168.69,167.75,168.25,322421.0,154.9664,155.3624,154.4967,154.9572,322421.0
2021-11-15 09:40:00,168.28,169.26,168.19,168.75,335933.0,154.9848,155.8874,154.9019,155.4177,335933.0
2021-11-15 09:45:00,168.75,169.94,168.74,169.25,314914.0,155.4177,156.5136,155.4085,155.8782,314914.0
2021-11-15 09:50:00,169.19,169.34,168.18,168.44,243245.0,155.8229,155.9611,154.8927,155.1322,243245.0
2021-11-15 09:55:00,168.41,169.71,168.38,169.13,127637.0,155.1045,156.3018,155.0769,155.7676,127637.0
2021-11-15 10:00:00,169.11,169.29,168.77,168.96,94840.0,155.7492,155.915,155.4361,155.6111,94840.0
2021-11-15 10:05:00,168.99,169.38,168.61,168.61,120237.0,155.6387,155.9979,155.2887,155.2887,120237.0
2021-11-15 10:10:00,168.64,169.33,168.3,168.36,195319.0,155.3164,155.9518,155.0032,155.0585,195319.0
2021-11-15 10:15:00,168.32,168.57,167.88,168.0,105100.0,155.0216,155.2519,154.6164,154.7269,105100.0
2021-11-15 10:20:00,167.97,168.1,167.71,167.83,139922.0,154.6993,154.819,154.4598,154.5704,139922.0
2021-11-15 10:25:00,167.83,168.06,167.71,167.74,72305.0,154.5704,154.7822,154.4598,154.4875,72305.0
2021-11-15 10:30:00,167.74,168.14,167.58,168.06,110169.0,154.4875,154.8559,154.3401,154.7822,110169.0
2021-11-15 10:35:00,168.06,168.18,167.71,167.93,75681.0,154.7822,154.8927,154.4598,154.6625,75681.0
2021-11-15 10:40:00,167.94,168.14,167.3,167.4,105054.0,154.6717,154.8559,154.0822,154.1743,105054.0
2021-11-15 10:45:00,167.42,167.75,167.31,167.73,88196.0,154.1927,154.4967,154.0914,154.4783,88196.0
2021-11-15 10:50:00,167.7,168.15,167.64,167.99,66423.0,154.4506,154.8651,154.3954,154.7177,66423.0
2021-11-15 10:55:00,167.99,167.99,167.58,167.6,54584.0,154.7177,154.7177,154.3401,154.3585,54584.0
2021-11-15 11:00:00,167.59,167.86,167.53,167.67,49126.0,154.3493,154.598,154.2941,154.423,49126.0
2021-11-15 11:05:00,167.64,167.93,167.48,167.83,59371.0,154.3954,154.6625,154.248,154.5704,59371.0
2021-11-15 11:10:00,167.78,167.82,167.52,167.64,109293.0,154.5243,154.5611,154.2848,154.3954,109293.0
2021-11-15 11:15:00,167.66,167.75,167.41,167.7,64256.0,154.4138,154.4967,154.1835,154.4506,64256.0
2021-11-15 11:20:00,167.68,168.29,167.62,168.12,64924.0,154.4322,154.994,154.3769,154.8374,64924.0
2021-11-15 11:25:00,168.09,168.19,167.64,167.66,82821.0,154.8098,154.9019,154.3954,154.4138,82821.0
2021-11-15 11:30:00,167.68,167.99,167.6,167.99,78940.0,154.4322,154.7177,154.3585,154.7177,78940.0
2021-11-15 11:35:00,168.0,168.11,167.78,167.91,91611.0,154.7269,154.8282,154.5243,154.644,91611.0
2021-11-15 11:40:00,167.92,167.94,166.91,166.92,183099.0,154.6532,154.6717,153.723,153.7322,183099.0
2021-11-15 11:45:00,166.9,167.25,166.76,167.14,63051.0,153.7138,154.0362,153.5849,153.9349,63051.0
2021-11-15 11:50:00,167.17,167.17,166.9,167.06,85300.0,153.9625,153.9625,153.7138,153.8612,85300.0
2021-11-15 11:55:00,167.04,167.28,166.94,167.08,59777.0,153.8428,154.0638,153.7507,153.8796,59777.0
2021-11-15 12:00:00,167.08,167.19,166.83,166.91,53251.0,153.8796,153.9809,153.6494,153.723,53251.0
2021-11-15 12:05:00,166.9,166.99,166.58,166.83,39042.0,153.7138,153.7967,153.4191,153.6494,39042.0
2021-11-15 12:10:00,166.85,166.85,166.59,166.7,27337.0,153.6678,153.6678,153.4283,153.5296,27337.0
2021-11-15 12:15:00,166.69,166.83,166.58,166.68,48572.0,153.5204,153.6494,153.4191,153.5112,48572.0
2021-11-15 12:20:00,166.7,166.7,165.81,166.41,181708.0,153.5296,153.5296,152.7099,153.2625,181708.0
2021-11-15 12:25:00,166.42,166.68,166.22,166.66,127347.0,153.2718,153.5112,153.0876,153.4928,127347.0
2021-11-15 12:30:00,166.65,167.05,166.59,166.93,71328.0,153.4836,153.852,153.4283,153.7415,71328.0
2021-11-15 12:35:00,166.89,167.07,166.77,167.03,44728.0,153.7046,153.8704,153.5941,153.8336,44728.0
2021-11-15 12:40:00,167.05,167.42,167.02,167.36,60227.0,153.852,154.1927,153.8243,154.1375,60227.0
2021-11-15 12:45:00,167.37,167.49,167.22,167.37,48311.0,154.1467,154.2572,154.0085,154.1467,48311.0
2021-11-15 12:50:00,167.37,167.38,167.08,167.1,45316.0,154.1467,154.1559,153.8796,153.898,45316.0
2021-11-15 12:55:00,167.11,167.21,167.02,167.15,63170.0,153.9072,153.9993,153.8243,153.9441,63170.0
2021-11-15 13:00:00,167.17,167.78,167.11,167.77,128241.0,153.9625,154.5243,153.9072,154.5151,128241.0
2021-11-15 13:05:00,167.8,167.83,167.59,167.78,73824.0,154.5427,154.5704,154.3493,154.5243,73824.0
2021-11-15 13:10:00,167.85,167.97,167.68,167.94,64197.0,154.5888,154.6993,154.4322,154.6717,64197.0
2021-11-15 13:15:00,167.95,168.06,167.79,167.99,73814.0,154.6809,154.7822,154.5335,154.7177,73814.0
2021-11-15 13:20:00,167.99,168.15,167.8,168.09,62250.0,154.7177,154.8651,154.5427,154.8098,62250.0
2021-11-15 13:25:00,168.07,168.12,167.84,167.94,91733.0,154.7914,154.8374,154.5796,154.6717,91733.0
2021-11-15 13:30:00,167.94,168.01,167.8,167.88,82621.0,154.6717,154.7361,154.5427,154.6164,82621.0
2021-11-15 13:35:00,167.89,167.89,167.64,167.69,26304.0,154.6256,154.6256,154.3954,154.4414,26304.0
2021-11-15 13:40:00,167.68,167.83,167.62,167.7,33219.0,154.4322,154.5704,154.3769,154.4506,33219.0
2021-11-15 13:45:00,167.71,168.11,167.71,168.1,56615.0,154.4598,154.8282,154.4598,154.819,56615.0
2021-11-15 13:50:00,168.06,168.09,167.86,167.91,50054.0,154.7822,154.8098,154.598,154.644,50054.0
2021-11-15 13:55:00,167.89,167.94,167.76,167.9,48323.0,154.6256,154.6717,154.5059,154.6348,48323.0
2021-11-15 14:00:00,167.91,167.94,167.6,167.73,59893.0,154.644,154.6717,154.3585,154.4783,59893.0
2021-11-15 14:05:00,167.75,167.85,167.65,167.78,42845.0,154.4967,154.5888,154.4046,154.5243,42845.0
2021-11-15 14:10:00,167.78,168.13,167.78,168.12,60848.0,154.5243,154.8467,154.5243,154.8374,60848.0
2021-11-15 14:15:00,168.12,168.18,167.97,168.18,66778.0,154.8374,154.8927,154.6993,154.8927,66778.0
2021-11-15 14:20:00,168.15,168.28,168.0,168.21,67894.0,154.8651,154.9848,154.7269,154.9203,67894.0
2021-11-15 14:25:00,168.19,168.4,168.06,168.12,66601.0,154.9019,155.0953,154.7822,154.8374,66601.0
2021-11-15 14:30:00,168.1,168.1,167.85,167.88,44194.0,154.819,154.819,154.5888,154.6164,44194.0
2021-11-15 14:35:00,167.88,167.98,167.81,167.95,30974.0,154.6164,154.7085,154.5519,154.6809,30974.0
2021-11-15 14:40:00,167.96,168.25,167.92,168.18,57839.0,154.6901,154.9572,154.6532,154.8927,57839.0
2021-11-15 14:45:00,168.17,168.37,168.07,168.35,56319.0,154.8835,155.0677,154.7914,155.0493,56319.0
2021-11-15 14:50:00,168.34,168.61,168.32,168.57,86810.0,155.0401,155.2887,155.0216,155.2519,86810.0
2021-11-15 14:55:00,168.55,168.82,168.53,168.78,93895.0,155.2335,155.4821,155.215,155.4453,93895.0
2021-11-15 15:00:00,168.78,168.93,168.69,168.85,76461.0,155.4453,155.5834,155.3624,155.5098,76461.0
2021-11-15 15:05:00,168.84,168.84,168.4,168.45,46982.0,155.5006,155.5006,155.0953,155.1414,46982.0
2021-11-15 15:10:00,168.45,168.63,168.37,168.62,45269.0,155.1414,155.3071,155.0677,155.2979,45269.0
2021-11-15 15:15:00,168.63,168.73,168.56,168.56,54711.0,155.3071,155.3992,155.2427,155.2427,54711.0
2021-11-15 15:20:00,168.57,168.68,168.46,168.53,42625.0,155.2519,155.3532,155.1506,155.215,42625.0
2021-11-15 15:25:00,168.5,168.66,168.47,168.64,47104.0,155.1874,155.3348,155.1598,155.3164,47104.0
2021-11-15 15:30:00,168.66,168.99,168.62,168.98,101922.0,155.3348,155.6387,155.2979,155.6295,101922.0
2021-11-15 15:35:00,168.97,168.98,168.65,168.65,57959.0,155.6203,155.6295,155.3256,155.3256,57959.0
2021-11-15 15:40:00,168.64,168.67,168.49,168.59,76733.0,155.3164,155.344,155.1782,155.2703,76733.0
2021-11-15 15:45:00,168.58,168.72,168.51,168.59,83845.0,155.2611,155.39,155.1966,155.2703,83845.0
2021-11-15 15:50:00,168.58,168.65,168.26,168.36,115488.0,155.2611,155.3256,154.9664,155.0585,115488.0
2021-11-15 15:55:00,168.35,168.58,168.2,168.52,311557.0,155.0493,155.2611,154.9111,155.2058,311557.0
2021-11-16 09:30:00,167.89,168.21,167.13,167.23,291152.0,154.6256,154.9203,153.9257,154.0178,291152.0
2021-11-16 09:35:00,167.27,169.08,167.27,168.74,184830.0,154.0546,155.7216,154.0546,155.4085,184830.0
2021-11-16 09:40:00,168.88,169.01,168.11,168.31,135731.0,155.5374,155.6571,154.8282,155.0124,135731.0
2021-11-16 09:45:00,168.29,168.29,167.06,167.96,164628.0,154.994,154.994,153.8612,154.6901,164628.0
2021-11-16 09:50:00,167.96,167.98,167.18,167.48,108529.0,154.6901,154.7085,153.9717,154.248,108529.0
2021-11-16 09:55:00,167.5,168.12,167.45,168.12,90502.0,154.2664,154.8374,154.2204,154.8374,90502.0
2021-11-16 10:00:00,168.08,169.3,168.08,169.26,173248.0,154.8006,155.9242,154.8006,155.8874,173248.0
2021-11-16 10:05:00,169.26,169.45,168.7,168.97,217791.0,155.8874,156.0624,155.3716,155.6203,217791.0
2021-11-16 10:10:00,168.97,169.62,168.9,169.48,160529.0,155.6203,156.2189,155.5558,156.09,160529.0
2021-11-16 10:15:00,169.45,169.71,168.88,169.14,137162.0,156.0624,156.3018,155.5374,155.7769,137162.0
2021-11-16 10:20:00,169.21,169.22,168.5,168.53,101871.0,155.8413,155.8505,155.1874,155.215,101871.0
2021-11-16 10:25:00,168.53,168.79,168.2,168.42,76817.0,155.215,155.4545,154.9111,155.1137,76817.0
2021-11-16 10:30:00,168.38,168.49,168.01,168.05,42596.0,155.0769,155.1782,154.7361,154.773,42596.0
2021-11-16 10:35:00,168.02,168.22,167.94,168.11,73119.0,154.7453,154.9295,154.6717,154.8282,73119.0
2021-11-16 10:40:00,168.08,168.2,167.56,167.72,75199.0,154.8006,154.9111,154.3217,154.469,75199.0
2021-11-16 10:45:00,167.76,168.15,167.63,168.04,83116.0,154.5059,154.8651,154.3862,154.7638,83116.0
2021-11-16 10:50:00,168.02,168.43,168.01,168.34,61987.0,154.7453,155.1229,154.7361,155.0401,61987.0
2021-11-16 10:55:00,168.32,168.73,168.1,168.64,61924.0,155.0216,155.3992,154.819,155.3164,61924.0
2021-11-16 11:00:00,168.67,169.0,168.66,168.83,72623.0,155.344,155.6479,155.3348,155.4913,72623.0
2021-11-16 11:05:00,168.81,169.0,168.74,168.85,43319.0,155.4729,155.6479,155.4085,155.5098,43319.0
2021-11-16 11:10:00,168.83,169.5,168.74,169.3,135476.0,155.4913,156.1084,155.4085,155.9242,135476.0
2021-11-16 11:15:00,169.27,169.79,169.23,169.57,137442.0,155.8966,156.3755,155.8597,156.1729,137442.0
2021-11-16 11:20:00,169.6,169.77,169.31,169.75,82006.0,156.2005,156.3571,155.9334,156.3387,82006.0
2021-11-16 11:25:00,169.74,169.88,169.66,169.79,89210.0,156.3295,156.4584,156.2558,156.3755,89210.0
2021-11-16 11:30:00,169.8,170.47,169.74,170.46,270052.0,156.3847,157.0018,156.3295,156.9926,270052.0
2021-11-16 11:35:00,170.46,170.7,170.22,170.25,184256.0,156.9926,157.2136,156.7715,156.7992,184256.0
2021-11-16 11:40:00,170.26,171.09,170.01,171.09,244328.0,156.8084,157.5728,156.5781,157.5728,244328.0
2021-11-16 11:45:00,171.07,171.4,170.71,171.17,234189.0,157.5544,157.8583,157.2228,157.6465,234189.0
2021-11-16 11:50:00,171.17,173.34,171.16,172.89,819530.0,157.6465,159.645,157.6373,159.2306,819530.0
2021-11-16 11:55:00,172.85,174.84,172.07,174.05,818532.0,159.1937,161.0265,158.4754,160.2989,818532.0
2021-11-16 12:00:00,174.03,174.36,172.8,174.1,434388.0,160.2805,160.5844,159.1477,160.345,434388.0
2021-11-16 12:05:00,174.13,174.69,172.0,172.32,492915.0,160.3726,160.8884,158.4109,158.7056,492915.0
2021-11-16 12:10:00,172.35,173.65,172.28,172.34,316659.0,158.7332,159.9305,158.6688,158.724,316659.0
2021-11-16 12:15:00,172.34,173.31,172.16,172.33,213284.0,158.724,159.6174,158.5583,158.7148,213284.0
2021-11-16 12:20:00,172.3,173.04,171.88,172.78,245976.0,158.6872,159.3687,158.3004,159.1293,245976.0
2021-11-16 12:25:00,172.79,173.35,172.65,172.73,320177.0,159.1385,159.6542,159.0095,159.0832,320177.0
2021-11-16 12:30:00,172.69,174.6,172.24,174.44,692222.0,159.0464,160.8055,158.6319,160.6581,692222.0
2021-11-16 12:35:00,174.42,175.31,173.66,175.12,813765.0,160.6397,161.4594,159.9397,161.2844,813765.0
2021-11-16 12:40:00,175.15,175.68,174.62,174.84,480835.0,161.312,161.8002,160.8239,161.0265,480835.0
2021-11-16 12:45:00,174.83,174.94,174.3,174.77,203646.0,161.0173,161.1186,160.5292,160.962,203646.0
2021-11-16 12:50:00,174.74,174.74,173.7,173.93,173874.0,160.9344,160.9344,159.9766,160.1884,173874.0
2021-11-16 12:55:00,173.91,174.27,173.8,174.12,132601.0,160.17,160.5016,160.0687,160.3634,132601.0
2021-11-16 13:00:00,174.06,174.46,173.76,174.36,131204.0,160.3081,160.6765,160.0318,160.5844,131204.0
2021-11-16 13:05:00,174.32,174.5,174.07,174.34,70380.0,160.5476,160.7134,160.3174,160.566,70380.0
2021-11-16 13:10:00,174.32,174.85,174.0,174.31,217667.0,160.5476,161.0357,160.2529,160.5384,217667.0
2021-11-16 13:15:00,174.25,175.0,174.0,174.69,118798.0,160.4831,161.1739,160.2529,160.8884,118798.0
2021-11-16 13:20:00,174.66,175.12,174.54,174.99,115709.0,160.8607,161.2844,160.7502,161.1647,115709.0
2021-11-16 13:25:00,174.96,175.57,174.57,175.39,161017.0,161.137,161.6988,160.7778,161.5331,161017.0
2021-11-16 13:30:00,175.37,175.82,175.15,175.72,188614.0,161.5146,161.9291,161.312,161.837,188614.0
2021-11-16 13:35:00,175.72,176.13,175.53,176.1,327810.0,161.837,162.2146,161.662,162.187,327810.0
2021-11-16 13:40:00,176.07,176.15,175.74,175.86,174965.0,162.1593,162.233,161.8554,161.9659,174965.0
2021-11-16 13:45:00,175.85,176.34,175.8,176.29,163950.0,161.9567,162.408,161.9107,162.362,163950.0
2021-11-16 13:50:00,176.28,177.16,176.26,176.96,317206.0,162.3527,163.1632,162.3343,162.979,317206.0
2021-11-16 13:55:00,176.94,177.74,176.91,177.7,347365.0,162.9606,163.6974,162.933,163.6606,347365.0
2021-11-16 14:00:00,177.69,178.58,177.57,178.42,546398.0,163.6513,164.471,163.5408,164.3237,546398.0
2021-11-16 14:05:00,178.45,178.57,178.21,178.23,367395.0,164.3513,164.4618,164.1303,164.1487,367395.0
2021-11-16 14:10:00,178.22,179.55,178.11,179.32,499587.0,164.1395,165.3644,164.0382,165.1526,499587.0
2021-11-16 14:15:00,179.3,179.49,178.15,178.43,443720.0,165.1341,165.3091,164.075,164.3329,443720.0
2021-11-16 14:20:00,178.42,179.17,178.22,178.9,344446.0,164.3237,165.0144,164.1395,164.7658,344446.0
2021-11-16 14:25:00,178.87,180.37,178.87,180.31,669221.0,164.7381,166.1196,164.7381,166.0644,669221.0
2021-11-16 14:30:00,180.3,180.5,179.83,180.35,497679.0,166.0551,166.2393,165.6223,166.1012,497679.0
2021-11-16 14:35:00,180.35,180.42,179.65,179.67,323947.0,166.1012,166.1657,165.4565,165.4749,323947.0
2021-11-16 14:40:00,179.61,179.85,179.0,179.07,312696.0,165.4197,165.6407,164.8579,164.9223,312696.0
2021-11-16 14:45:00,179.03,179.47,178.43,179.36,349927.0,164.8855,165.2907,164.3329,165.1894,349927.0
2021-11-16 14:50:00,179.34,179.53,178.8,179.2,265772.0,165.171,165.346,164.6737,165.042,265772.0
2021-11-16 14:55:00,179.21,180.17,179.19,179.76,271780.0,165.0513,165.9354,165.0328,165.5578,271780.0
2021-11-16 15:00:00,179.72,179.75,179.32,179.7,127550.0,165.521,165.5486,165.1526,165.5025,127550.0
2021-11-16 15:05:00,179.66,180.1,179.29,179.5,174655.0,165.4657,165.8709,165.1249,165.3183,174655.0
2021-11-16 15:10:00,179.52,179.59,179.17,179.53,171840.0,165.3368,165.4012,165.0144,165.346,171840.0
2021-11-16 15:15:00,179.53,181.0,179.48,180.97,278803.0,165.346,166.6998,165.2999,166.6722,278803.0
2021-11-16 15:20:00,180.95,181.65,180.63,181.42,498425.0,166.6538,167.2985,166.3591,167.0867,498425.0
2021-11-16 15:25:00,181.37,181.9,181.1,181.48,408196.0,167.0406,167.5287,166.7919,167.1419,408196.0
2021-11-16 15:30:00,181.48,183.29,181.33,183.04,720589.0,167.1419,168.8089,167.0038,168.5787,720589.0
2021-11-16 15:35:00,183.06,183.73,181.87,182.21,714888.0,168.5971,169.2142,167.5011,167.8142,714888.0
2021-11-16 15:40:00,182.26,182.32,181.34,181.43,639217.0,167.8603,167.9155,167.013,167.0959,639217.0
2021-11-16 15:45:00,181.42,182.57,181.37,181.67,556497.0,167.0867,168.1458,167.0406,167.3169,556497.0
2021-11-16 15:50:00,181.7,183.4,181.61,183.03,752605.0,167.3445,168.9102,167.2616,168.5695,752605.0
2021-11-16 15:55:00,182.94,182.99,181.59,181.8,754645.0,168.4866,168.5326,167.2432,167.4366,754645.0
2021-11-17 09:30:00,180.53,181.45,178.63,181.24,850878.0,166.267,167.1143,164.5171,166.9209,850878.0
2021-11-17 09:35:00,181.18,182.26,180.58,181.59,466831.0,166.8656,167.8603,166.313,167.2432,466831.0
2021-11-17 09:40:00,181.48,184.81,181.43,184.74,675109.0,167.1419,170.2088,167.0959,170.1444,675109.0
2021-11-17 09:45:00,184.78,185.2,182.66,183.12,465456.0,170.1812,170.568,168.2287,168.6523,465456.0
2021-11-17 09:50:00,183.04,184.05,182.21,182.81,297401.0,168.5787,169.5089,167.8142,168.3668,297401.0
2021-11-17 09:55:00,182.8,183.51,182.12,182.39,224297.0,168.3576,169.0115,167.7314,167.98,224297.0
2021-11-17 10:00:00,182.41,183.24,182.11,183.23,254842.0,167.9984,168.7629,167.7221,168.7537,254842.0
2021-11-17 10:05:00,183.21,183.82,182.82,183.56,279141.0,168.7352,169.297,168.376,169.0576,279141.0
2021-11-17 10:10:00,183.58,184.17,183.21,183.46,263363.0,169.076,169.6194,168.7352,168.9655,263363.0
2021-11-17 10:15:00,183.5,183.86,183.15,183.35,166778.0,169.0023,169.3339,168.68,168.8642,166778.0
2021-11-17 10:20:00,183.37,184.78,183.3,184.25,338083.0,168.8826,170.1812,168.8181,169.6931,338083.0
2021-11-17 10:25:00,184.25,184.92,184.07,184.55,240372.0,169.6931,170.3101,169.5273,169.9694,240372.0
2021-11-17 10:30:00,184.63,185.44,184.31,185.14,369647.0,170.043,170.789,169.7483,170.5128,369647.0
2021-11-17 10:35:00,185.12,185.85,185.04,185.7,282916.0,170.4943,171.1667,170.4207,171.0285,282916.0
2021-11-17 10:40:00,185.79,186.33,185.57,186.25,399990.0,171.1114,171.6087,170.9088,171.5351,399990.0
2021-11-17 10:45:00,186.3,186.3,183.5,184.45,547062.0,171.5811,171.5811,169.0023,169.8773,547062.0
2021-11-17 10:50:00,184.45,184.54,182.99,183.0,308017.0,169.8773,169.9602,168.5326,168.5418,308017.0
2021-11-17 10:55:00,183.01,183.04,182.34,182.55,258432.0,168.551,168.5787,167.934,168.1274,258432.0
2021-11-17 11:00:00,182.53,182.53,181.07,181.74,335628.0,168.109,168.109,166.7643,167.3814,335628.0
2021-11-17 11:05:00,181.7,182.33,181.1,181.4,198255.0,167.3445,167.9248,166.7919,167.0682,198255.0
2021-11-17 11:10:00,181.38,181.72,181.09,181.12,194212.0,167.0498,167.363,166.7827,166.8104,194212.0
2021-11-17 11:15:00,181.13,181.92,180.6,181.64,281042.0,166.8196,167.5472,166.3314,167.2893,281042.0
2021-11-17 11:20:00,181.63,182.12,181.45,181.53,194093.0,167.2801,167.7314,167.1143,167.188,194093.0
2021-11-17 11:25:00,181.5,182.21,181.5,181.81,136750.0,167.1603,167.8142,167.1603,167.4458,136750.0
2021-11-17 11:30:00,181.84,181.87,181.41,181.56,107550.0,167.4735,167.5011,167.0774,167.2156,107550.0
2021-11-17 11:35:00,181.57,182.1,181.51,182.0,118584.0,167.2248,167.7129,167.1695,167.6208,118584.0
2021-11-17 11:40:00,182.02,182.42,181.69,181.84,168627.0,167.6393,168.0076,167.3353,167.4735,168627.0
2021-11-17 11:45:00,181.87,182.87,181.75,182.64,173181.0,167.5011,168.4221,167.3906,168.2103,173181.0
2021-11-17 11:50:00,182.65,182.98,182.41,182.85,163327.0,168.2195,168.5234,167.9984,168.4037,163327.0
2021-11-17 11:55:00,182.86,183.28,182.63,183.15,192007.0,168.4129,168.7997,168.2011,168.68,192007.0
2021-11-17 12:00:00,183.15,183.67,183.1,183.65,249244.0,168.68,169.1589,168.6339,169.1405,249244.0
2021-11-17 12:05:00,183.67,183.68,182.88,183.05,254256.0,169.1589,169.1681,168.4313,168.5879,254256.0
2021-11-17 12:10:00,183.06,183.07,181.67,182.31,231500.0,168.5971,168.6063,167.3169,167.9063,231500.0
2021-11-17 12:15:00,182.31,182.41,181.96,182.16,138116.0,167.9063,167.9984,167.584,167.7682,138116.0
2021-11-17 12:20:00,182.17,182.31,181.46,181.72,229869.0,167.7774,167.9063,167.1235,167.363,229869.0
2021-11-17 12:25:00,181.71,181.8,181.17,181.2,110063.0,167.3537,167.4366,166.8564,166.884,110063.0
2021-11-17 12:30:00,181.17,181.21,180.73,181.13,121049.0,166.8564,166.8932,166.4512,166.8196,121049.0
2021-11-17 12:35:00,181.1,181.53,180.82,181.02,121022.0,166.7919,167.188,166.5341,166.7183,121022.0
2021-11-17 12:40:00,181.03,181.18,180.8,181.17,45223.0,166.7275,166.8656,166.5156,166.8564,45223.0
2021-11-17 12:45:00,181.13,181.13,179.74,179.83,190436.0,166.8196,166.8196,165.5394,165.6223,190436.0
2021-11-17 12:50:00,179.88,180.31,179.82,179.96,175501.0,165.6683,166.0644,165.6131,165.742,175501.0
2021-11-17 12:55:00,180.0,180.77,179.94,180.73,109525.0,165.7788,166.488,165.7236,166.4512,109525.0
2021-11-17 13:00:00,180.72,181.0,180.52,180.94,76794.0,166.442,166.6998,166.2578,166.6446,76794.0
2021-11-17 13:05:00,180.94,181.19,180.78,180.87,52051.0,166.6446,166.8748,166.4972,166.5801,52051.0
2021-11-17 13:10:00,180.86,181.18,180.75,181.14,73810.0,166.5709,166.8656,166.4696,166.8288,73810.0
2021-11-17 13:15:00,181.12,181.44,181.07,181.38,97478.0,166.8104,167.1051,166.7643,167.0498,97478.0
2021-11-17 13:20:00,181.35,181.65,181.23,181.62,84530.0,167.0222,167.2985,166.9117,167.2709,84530.0
2021-11-17 13:25:00,181.59,181.88,181.59,181.61,46819.0,167.2432,167.5103,167.2432,167.2616,46819.0
2021-11-17 13:30:00,181.59,181.84,181.59,181.84,51702.0,167.2432,167.4735,167.2432,167.4735,51702.0
2021-11-17 13:35:00,181.82,181.83,181.54,181.82,43151.0,167.4551,167.4643,167.1972,167.4551,43151.0
2021-11-17 13:40:00,181.79,182.1,181.74,182.09,41510.0,167.4274,167.7129,167.3814,167.7037,41510.0
2021-11-17 13:45:00,182.1,182.16,181.61,181.63,54023.0,167.7129,167.7682,167.2616,167.2801,54023.0
2021-11-17 13:50:00,181.65,181.88,181.22,181.31,62774.0,167.2985,167.5103,166.9025,166.9853,62774.0
2021-11-17 13:55:00,181.3,181.83,181.27,181.74,61783.0,166.9761,167.4643,166.9485,167.3814,61783.0
2021-11-17 14:00:00,181.7,182.06,181.68,182.03,64621.0,167.3445,167.6761,167.3261,167.6485,64621.0
2021-11-17 14:05:00,182.02,182.11,181.88,181.93,59698.0,167.6393,167.7221,167.5103,167.5564,59698.0
2021-11-17 14:10:00,181.93,182.01,181.81,181.82,42967.0,167.5564,167.63,167.4458,167.4551,42967.0
2021-11-17 14:15:00,181.82,182.38,181.82,182.36,105722.0,167.4551,167.9708,167.4551,167.9524,105722.0
2021-11-17 14:20:00,182.36,182.55,182.16,182.49,92813.0,167.9524,168.1274,167.7682,168.0721,92813.0
2021-11-17 14:25:00,182.52,182.76,182.36,182.7,98146.0,168.0997,168.3208,167.9524,168.2655,98146.0
2021-11-17 14:30:00,182.71,182.89,182.29,182.36,109168.0,168.2747,168.4405,167.8879,167.9524,109168.0
2021-11-17 14:35:00,182.33,182.78,182.11,182.67,125576.0,167.9248,168.3392,167.7221,168.2379,125576.0
2021-11-17 14:40:00,182.68,183.18,182.67,183.15,115834.0,168.2471,168.7076,168.2379,168.68,115834.0
2021-11-17 14:45:00,183.15,183.36,183.08,183.33,127064.0,168.68,168.8734,168.6155,168.8458,127064.0
2021-11-17 14:50:00,183.33,183.81,183.31,183.8,169619.0,168.8458,169.2878,168.8273,169.2786,169619.0
2021-11-17 14:55:00,183.8,184.25,183.7,184.25,227875.0,169.2786,169.6931,169.1865,169.6931,227875.0
2021-11-17 15:00:00,184.25,184.3,183.41,183.54,172033.0,169.6931,169.7391,168.9194,169.0392,172033.0
2021-11-17 15:05:00,183.5,183.58,182.87,182.96,168428.0,169.0023,169.076,168.4221,168.505,168428.0
2021-11-17 15:10:00,182.96,183.06,182.64,182.66,94836.0,168.505,168.5971,168.2103,168.2287,94836.0
2021-11-17 15:15:00,182.64,182.83,182.42,182.62,117167.0,168.2103,168.3853,168.0076,168.1918,117167.0
2021-11-17 15:20:00,182.58,182.76,182.55,182.67,87281.0,168.155,168.3208,168.1274,168.2379,87281.0
2021-11-17 15:25:00,182.67,182.97,182.51,182.71,160549.0,168.2379,168.5142,168.0905,168.2747,160549.0
2021-11-17 15:30:00,182.71,183.0,182.7,182.98,108540.0,168.2747,168.5418,168.2655,168.5234,108540.0
2021-11-17 15:35:00,182.98,183.09,182.9,183.0,111903.0,168.5234,168.6247,168.4497,168.5418,111903.0
2021-11-17 15:40:00,182.99,183.45,182.99,183.31,153172.0,168.5326,168.9563,168.5326,168.8273,153172.0
2021-11-17 15:45:00,183.3,183.5,183.12,183.28,173248.0,168.8181,169.0023,168.6523,168.7997,173248.0
2021-11-17 15:50:00,183.27,183.37,182.94,183.24,254362.0,168.7905,168.8826,168.4866,168.7629,254362.0
2021-11-17 15:55:00,183.21,183.69,183.21,183.6,495520.0,168.7352,169.1773,168.7352,169.0944,495520.0
2021-11-18 09:30:00,185.2,186.71,184.32,186.32,719328.0,170.568,171.9587,169.7575,171.5995,719328.0
2021-11-18 09:35:00,186.29,188.25,186.07,187.0,515367.0,171.5719,173.377,171.3693,172.2258,515367.0
2021-11-18 09:40:00,187.02,188.21,186.88,187.57,438977.0,172.2442,173.3402,172.1153,172.7508,438977.0
2021-11-18 09:45:00,187.55,188.73,187.53,188.12,321074.0,172.7323,173.8191,172.7139,173.2573,321074.0
2021-11-18 09:50:00,188.13,188.22,186.85,186.86,221371.0,173.2665,173.3494,172.0877,172.0969,221371.0
2021-11-18 09:55:00,186.86,187.25,186.15,186.61,188633.0,172.0969,172.456,171.443,171.8666,188633.0
2021-11-18 10:00:00,186.67,186.73,185.87,186.71,162959.0,171.9219,171.9771,171.1851,171.9587,162959.0
2021-11-18 10:05:00,186.71,187.03,185.91,186.03,110851.0,171.9587,172.2534,171.2219,171.3324,110851.0
2021-11-18 10:10:00,186.06,186.06,184.17,184.22,339010.0,171.3601,171.3601,169.6194,169.6654,339010.0
2021-11-18 10:15:00,184.17,184.34,183.74,183.89,267040.0,169.6194,169.776,169.2234,169.3615,267040.0
2021-11-18 10:20:00,183.89,184.34,183.2,184.13,244771.0,169.3615,169.776,168.726,169.5825,244771.0
2021-11-18 10:25:00,184.17,184.41,183.8,183.98,158700.0,169.6194,169.8404,169.2786,169.4444,158700.0
2021-11-18 10:30:00,183.99,184.15,183.06,183.4,172665.0,169.4536,169.601,168.5971,168.9102,172665.0
2021-11-18 10:35:00,183.43,184.04,183.4,183.91,93679.0,168.9379,169.4997,168.9102,169.3799,93679.0
2021-11-18 10:40:00,183.97,184.13,182.85,182.92,134315.0,169.4352,169.5825,168.4037,168.4681,134315.0
2021-11-18 10:45:00,183.03,183.77,182.75,183.65,172795.0,168.5695,169.251,168.3116,169.1405,172795.0
2021-11-18 10:50:00,183.63,183.68,183.03,183.59,59224.0,169.1221,169.1681,168.5695,169.0852,59224.0
2021-11-18 10:55:00,183.59,183.61,183.21,183.4,83424.0,169.0852,169.1036,168.7352,168.9102,83424.0
2021-11-18 11:00:00,183.38,183.5,182.91,182.92,73416.0,168.8918,169.0023,168.4589,168.4681,73416.0
2021-11-18 11:05:00,182.98,183.99,182.97,183.85,91749.0,168.5234,169.4536,168.5142,169.3247,91749.0
2021-11-18 11:10:00,183.88,184.47,183.83,184.07,116235.0,169.3523,169.8957,169.3062,169.5273,116235.0
2021-11-18 11:15:00,184.04,184.14,183.84,183.99,91483.0,169.4997,169.5918,169.3155,169.4536,91483.0
2021-11-18 11:20:00,184.03,184.26,183.74,183.99,93723.0,169.4904,169.7023,169.2234,169.4536,93723.0
2021-11-18 11:25:00,183.99,184.22,183.85,183.97,101550.0,169.4536,169.6654,169.3247,169.4352,101550.0
2021-11-18 11:30:00,183.97,184.84,183.85,184.72,117383.0,169.4352,170.2365,169.3247,170.1259,117383.0
2021-11-18 11:35:00,184.71,184.81,184.41,184.53,85227.0,170.1167,170.2088,169.8404,169.9509,85227.0
2021-11-18 11:40:00,184.54,184.85,184.43,184.73,74169.0,169.9602,170.2457,169.8588,170.1351,74169.0
2021-11-18 11:45:00,184.72,184.93,184.53,184.59,98175.0,170.1259,170.3193,169.9509,170.0062,98175.0
2021-11-18 11:50:00,184.59,184.92,184.5,184.68,108144.0,170.0062,170.3101,169.9233,170.0891,108144.0
2021-11-18 11:55:00,184.71,184.95,184.63,184.87,50752.0,170.1167,170.3378,170.043,170.2641,50752.0
2021-11-18 12:00:00,184.87,185.06,184.55,184.67,92125.0,170.2641,170.4391,169.9694,170.0799,92125.0
2021-11-18 12:05:00,184.69,184.88,184.35,184.64,64568.0,170.0983,170.2733,169.7852,170.0523,64568.0
2021-11-18 12:10:00,184.61,184.76,184.42,184.65,39986.0,170.0246,170.1628,169.8496,170.0615,39986.0
2021-11-18 12:15:00,184.65,184.96,184.49,184.75,76876.0,170.0615,170.347,169.9141,170.1536,76876.0
2021-11-18 12:20:00,184.8,185.08,184.79,185.08,80584.0,170.1996,170.4575,170.1904,170.4575,80584.0
2021-11-18 12:25:00,185.08,185.45,185.07,185.37,122528.0,170.4575,170.7983,170.4483,170.7246,122528.0
2021-11-18 12:30:00,185.37,185.49,184.78,185.24,103119.0,170.7246,170.8351,170.1812,170.6049,103119.0
2021-11-18 12:35:00,185.24,185.35,184.97,185.05,92121.0,170.6049,170.7062,170.3562,170.4299,92121.0
2021-11-18 12:40:00,185.06,185.3,184.72,185.13,86662.0,170.4391,170.6601,170.1259,170.5035,86662.0
2021-11-18 12:45:00,185.14,185.14,184.76,184.81,73200.0,170.5128,170.5128,170.1628,170.2088,73200.0
2021-11-18 12:50:00,184.77,185.27,184.61,185.11,131436.0,170.172,170.6325,170.0246,170.4851,131436.0
2021-11-18 12:55:00,185.15,185.26,184.93,185.14,71072.0,170.522,170.6233,170.3193,170.5128,71072.0
2021-11-18 13:00:00,185.11,185.15,184.85,184.9,40810.0,170.4851,170.522,170.2457,170.2917,40810.0
2021-11-18 13:05:00,184.95,185.27,184.84,184.97,175528.0,170.3378,170.6325,170.2365,170.3562,175528.0
2021-11-18 13:10:00,184.99,185.02,184.61,184.7,52716.0,170.3746,170.4022,170.0246,170.1075,52716.0
2021-11-18 13:15:00,184.66,184.67,184.24,184.34,99897.0,170.0707,170.0799,169.6839,169.776,99897.0
2021-11-18 13:20:00,184.28,184.39,184.07,184.2,104817.0,169.7207,169.822,169.5273,169.647,104817.0
2021-11-18 13:25:00,184.19,184.43,184.04,184.18,89478.0,169.6378,169.8588,169.4997,169.6286,89478.0
2021-11-18 13:30:00,184.15,184.55,184.1,184.34,88353.0,169.601,169.9694,169.5549,169.776,88353.0
2021-11-18 13:35:00,184.34,184.58,184.25,184.39,113735.0,169.776,169.997,169.6931,169.822,113735.0
2021-11-18 13:40:00,184.37,184.67,184.32,184.59,76839.0,169.8036,170.0799,169.7575,170.0062,76839.0
2021-11-18 13:45:00,184.61,184.91,184.61,184.84,51616.0,170.0246,170.3009,170.0246,170.2365,51616.0
2021-11-18 13:50:00,184.81,184.96,184.71,184.96,50445.0,170.2088,170.347,170.1167,170.347,50445.0
2021-11-18 13:55:00,184.97,185.61,184.92,185.49,78969.0,170.3562,170.9456,170.3101,170.8351,78969.0
2021-11-18 14:00:00,185.47,185.47,184.99,185.06,61202.0,170.8167,170.8167,170.3746,170.4391,61202.0
2021-11-18 14:05:00,185.01,185.12,184.75,185.05,96176.0,170.393,170.4943,170.1536,170.4299,96176.0
2021-11-18 14:10:00,185.05,185.15,184.99,185.1,69743.0,170.4299,170.522,170.3746,170.4759,69743.0
2021-11-18 14:15:00,185.15,185.22,185.03,185.22,54596.0,170.522,170.5864,170.4114,170.5864,54596.0
2021-11-18 14:20:00,185.22,185.26,184.85,184.85,64615.0,170.5864,170.6233,170.2457,170.2457,64615.0
2021-11-18 14:25:00,184.87,184.97,184.74,184.84,35746.0,170.2641,170.3562,170.1444,170.2365,35746.0
2021-11-18 14:30:00,184.85,184.89,184.54,184.71,62674.0,170.2457,170.2825,169.9602,170.1167,62674.0
2021-11-18 14:35:00,184.69,185.05,184.63,184.95,139597.0,170.0983,170.4299,170.043,170.3378,139597.0
2021-11-18 14:40:00,184.94,185.11,184.87,184.91,26852.0,170.3286,170.4851,170.2641,170.3009,26852.0
2021-11-18 14:45:00,184.91,185.24,184.91,185.22,55593.0,170.3009,170.6049,170.3009,170.5864,55593.0
2021-11-18 14:50:00,185.21,185.41,185.18,185.32,91578.0,170.5772,170.7614,170.5496,170.6785,91578.0
2021-11-18 14:55:00,185.33,185.52,185.04,185.5,91589.0,170.6877,170.8627,170.4207,170.8443,91589.0
2021-11-18 15:00:00,185.52,186.2,185.52,186.1,228897.0,170.8627,171.489,170.8627,171.3969,228897.0
2021-11-18 15:05:00,186.11,186.54,186.06,186.47,158996.0,171.4061,171.8021,171.3601,171.7377,158996.0
2021-11-18 15:10:00,186.45,186.71,186.32,186.39,453684.0,171.7193,171.9587,171.5995,171.664,453684.0
2021-11-18 15:15:00,186.39,186.75,186.15,186.47,217202.0,171.664,171.9956,171.443,171.7377,217202.0
2021-11-18 15:20:00,186.47,186.65,186.0,186.0,168090.0,171.7377,171.9035,171.3048,171.3048,168090.0
2021-11-18 15:25:00,186.02,186.21,185.99,186.19,106803.0,171.3232,171.4982,171.2956,171.4798,106803.0
2021-11-18 15:30:00,186.19,186.27,186.0,186.03,84279.0,171.4798,171.5535,171.3048,171.3324,84279.0
2021-11-18 15:35:00,186.02,186.11,185.89,186.03,156567.0,171.3232,171.4061,171.2035,171.3324,156567.0
2021-11-18 15:40:00,186.03,186.56,186.0,186.25,97946.0,171.3324,171.8206,171.3048,171.5351,97946.0
2021-11-18 15:45:00,186.23,186.37,185.86,186.04,213487.0,171.5166,171.6456,171.1759,171.3416,213487.0
2021-11-18 15:50:00,186.02,186.25,185.84,186.09,258290.0,171.3232,171.5351,171.1574,171.3877,258290.0
2021-11-18 15:55:00,186.1,186.52,186.03,186.5,445750.0,171.3969,171.7837,171.3324,171.7653,445750.0
2021-11-19 09:30:00,184.56,186.0,182.3,182.43,754652.0,169.9786,171.3048,167.8971,168.0169,754652.0
2021-11-19 09:35:00,182.44,185.32,182.3,183.95,272660.0,168.0261,170.6785,167.8971,169.4168,272660.0
2021-11-19 09:40:00,184.0,184.33,183.61,184.33,111133.0,169.4628,169.7667,169.1036,169.7667,111133.0
2021-11-19 09:45:00,184.5,185.52,184.27,185.52,190113.0,169.9233,170.8627,169.7115,170.8627,190113.0
2021-11-19 09:50:00,185.57,185.71,185.0,185.58,144913.0,170.9088,171.0377,170.3838,170.918,144913.0
2021-11-19 09:55:00,185.54,185.86,185.1,185.49,162601.0,170.8811,171.1759,170.4759,170.8351,162601.0
2021-11-19 10:00:00,185.53,185.55,184.08,184.14,134454.0,170.8719,170.8904,169.5365,169.5918,134454.0
2021-11-19 10:05:00,184.05,184.36,183.95,184.09,179596.0,169.5089,169.7944,169.4168,169.5457,179596.0
2021-11-19 10:10:00,184.06,184.82,184.02,184.8,116340.0,169.5181,170.218,169.4812,170.1996,116340.0
2021-11-19 10:15:00,184.8,185.07,184.68,185.01,138065.0,170.1996,170.4483,170.0891,170.393,138065.0
2021-11-19 10:20:00,185.0,185.53,184.78,184.89,151122.0,170.3838,170.8719,170.1812,170.2825,151122.0
2021-11-19 10:25:00,184.92,185.03,183.92,184.16,150707.0,170.3101,170.4114,169.3891,169.6102,150707.0
2021-11-19 10:30:00,184.18,184.66,184.18,184.41,97016.0,169.6286,170.0707,169.6286,169.8404,97016.0
2021-11-19 10:35:00,184.41,184.64,184.1,184.52,91227.0,169.8404,170.0523,169.5549,169.9417,91227.0
2021-11-19 10:40:00,184.47,185.31,184.4,184.98,94679.0,169.8957,170.6693,169.8312,170.3654,94679.0
2021-11-19 10:45:00,184.99,185.05,184.22,184.65,98677.0,170.3746,170.4299,169.6654,170.0615,98677.0
2021-11-19 10:50:00,184.61,184.68,184.28,184.46,69746.0,170.0246,170.0891,169.7207,169.8865,69746.0
2021-11-19 10:55:00,184.46,184.5,183.56,184.09,146457.0,169.8865,169.9233,169.0576,169.5457,146457.0
2021-11-19 11:00:00,184.1,184.57,184.04,184.49,73823.0,169.5549,169.9878,169.4997,169.9141,73823.0
2021-11-19 11:05:00,184.5,184.6,184.15,184.3,123383.0,169.9233,170.0154,169.601,169.7391,123383.0
2021-11-19 11:10:00,184.33,184.64,184.21,184.57,69857.0,169.7667,170.0523,169.6562,169.9878,69857.0
2021-11-19 11:15:00,184.58,184.89,184.49,184.88,70302.0,169.997,170.2825,169.9141,170.2733,70302.0
2021-11-19 11:20:00,184.9,185.1,184.84,185.05,89930.0,170.2917,170.4759,170.2365,170.4299,89930.0
2021-11-19 11:25:00,185.09,185.47,185.04,185.31,81056.0,170.4667,170.8167,170.4207,170.6693,81056.0
2021-11-19 11:30:00,185.31,185.48,185.26,185.35,54943.0,170.6693,170.8259,170.6233,170.7062,54943.0
2021-11-19 11:35:00,185.36,185.8,185.34,185.6,67043.0,170.7154,171.1206,170.6969,170.9364,67043.0
2021-11-19 11:40:00,185.6,185.82,185.55,185.8,47899.0,170.9364,171.139,170.8904,171.1206,47899.0
2021-11-19 11:45:00,185.8,185.97,185.66,185.69,70568.0,171.1206,171.2772,170.9917,171.0193,70568.0
2021-11-19 11:50:00,185.66,185.88,185.6,185.84,38915.0,170.9917,171.1943,170.9364,171.1574,38915.0
2021-11-19 11:55:00,185.84,186.25,185.84,185.95,110369.0,171.1574,171.5351,171.1574,171.2588,110369.0
2021-11-19 12:00:00,185.95,186.49,185.95,186.49,66840.0,171.2588,171.7561,171.2588,171.7561,66840.0
2021-11-19 12:05:00,186.5,186.6,186.1,186.1,76713.0,171.7653,171.8574,171.3969,171.3969,76713.0
2021-11-19 12:10:00,186.13,186.36,186.1,186.36,83141.0,171.4245,171.6364,171.3969,171.6364,83141.0
2021-11-19 12:15:00,186.36,186.43,185.76,185.79,51269.0,171.6364,171.7008,171.0838,171.1114,51269.0
2021-11-19 12:20:00,185.83,186.16,185.77,186.15,69909.0,171.1482,171.4522,171.093,171.443,69909.0
2021-11-19 12:25:00,186.13,186.2,185.74,185.92,48070.0,171.4245,171.489,171.0653,171.2311,48070.0
2021-11-19 12:30:00,185.92,186.39,185.91,186.37,51121.0,171.2311,171.664,171.2219,171.6456,51121.0
2021-11-19 12:35:00,186.33,186.54,186.16,186.34,63740.0,171.6087,171.8021,171.4522,171.6179,63740.0
2021-11-19 12:40:00,186.33,186.33,185.59,185.63,62171.0,171.6087,171.6087,170.9272,170.964,62171.0
2021-11-19 12:45:00,185.63,186.09,185.55,185.65,108125.0,170.964,171.3877,170.8904,170.9825,108125.0
2021-11-19 12:50:00,185.67,185.81,185.57,185.69,42238.0,171.0009,171.1298,170.9088,171.0193,42238.0
2021-11-19 12:55:00,185.71,185.82,185.29,185.37,44585.0,171.0377,171.139,170.6509,170.7246,44585.0
2021-11-19 13:00:00,185.34,185.6,185.3,185.43,41672.0,170.6969,170.9364,170.6601,170.7798,41672.0
2021-11-19 13:05:00,185.39,185.55,185.33,185.34,40552.0,170.743,170.8904,170.6877,170.6969,40552.0
2021-11-19 13:10:00,185.37,185.69,185.37,185.59,44146.0,170.7246,171.0193,170.7246,170.9272,44146.0
2021-11-19 13:15:00,185.61,185.64,185.18,185.25,34293.0,170.9456,170.9732,170.5496,170.6141,34293.0
2021-11-19 13:20:00,185.24,185.29,185.08,185.21,21847.0,170.6049,170.6509,170.4575,170.5772,21847.0
2021-11-19 13:25:00,185.21,185.28,184.87,184.95,66784.0,170.5772,170.6417,170.2641,170.3378,66784.0
2021-11-19 13:30:00,184.95,185.18,184.9,185.1,58859.0,170.3378,170.5496,170.2917,170.4759,58859.0
2021-11-19 13:35:00,185.11,185.23,184.96,185.02,40697.0,170.4851,170.5956,170.347,170.4022,40697.0
2021-11-19 13:40:00,184.97,184.98,184.76,184.83,44802.0,170.3562,170.3654,170.1628,170.2272,44802.0
2021-11-19 13:45:00,184.81,184.81,184.53,184.66,44770.0,170.2088,170.2088,169.9509,170.0707,44770.0
2021-11-19 13:50:00,184.65,184.98,184.65,184.8,87760.0,170.0615,170.3654,170.0615,170.1996,87760.0
2021-11-19 13:55:00,184.8,185.19,184.79,185.18,70793.0,170.1996,170.5588,170.1904,170.5496,70793.0
2021-11-19 14:00:00,185.17,185.26,185.01,185.02,65330.0,170.5404,170.6233,170.393,170.4022,65330.0
2021-11-19 14:05:00,185.02,185.13,184.77,184.95,30554.0,170.4022,170.5035,170.172,170.3378,30554.0
2021-11-19 14:10:00,184.92,185.06,184.9,184.92,44220.0,170.3101,170.4391,170.2917,170.3101,44220.0
2021-11-19 14:15:00,184.94,185.06,184.83,184.88,45046.0,170.3286,170.4391,170.2272,170.2733,45046.0
2021-11-19 14:20:00,184.9,185.07,184.84,184.94,37819.0,170.2917,170.4483,170.2365,170.3286,37819.0
2021-11-19 14:25:00,184.96,184.99,184.62,184.63,44452.0,170.347,170.3746,170.0338,170.043,44452.0
2021-11-19 14:30:00,184.64,184.98,184.6,184.74,35311.0,170.0523,170.3654,170.0154,170.1444,35311.0
2021-11-19 14:35:00,184.73,184.8,184.55,184.67,55543.0,170.1351,170.1996,169.9694,170.0799,55543.0
2021-11-19 14:40:00,184.67,184.78,184.59,184.67,29022.0,170.0799,170.1812,170.0062,170.0799,29022.0
2021-11-19 14:45:00,184.7,184.77,184.58,184.62,41348.0,170.1075,170.172,169.997,170.0338,41348.0
2021-11-19 14:50:00,184.63,184.93,184.6,184.93,41082.0,170.043,170.3193,170.0154,170.3193,41082.0
2021-11-19 14:55:00,184.93,184.95,184.78,184.8,30905.0,170.3193,170.3378,170.1812,170.1996,30905.0
2021-11-19 15:00:00,184.81,184.81,184.46,184.48,43203.0,170.2088,170.2088,169.8865,169.9049,43203.0
2021-11-19 15:05:00,184.47,184.48,184.27,184.28,41846.0,169.8957,169.9049,169.7115,169.7207,41846.0
2021-11-19 15:10:00,184.27,184.3,184.06,184.09,56226.0,169.7115,169.7391,169.5181,169.5457,56226.0
2021-11-19 15:15:00,184.08,184.2,184.02,184.1,91993.0,169.5365,169.647,169.4812,169.5549,91993.0
2021-11-19 15:20:00,184.1,184.27,183.98,184.1,79391.0,169.5549,169.7115,169.4444,169.5549,79391.0
2021-11-19 15:25:00,184.09,184.22,183.87,184.19,69008.0,169.5457,169.6654,169.3431,169.6378,69008.0
2021-11-19 15:30:00,184.17,184.7,184.17,184.7,111079.0,169.6194,170.1075,169.6194,170.1075,111079.0
2021-11-19 15:35:00,184.68,184.79,184.62,184.68,82919.0,170.0891,170.1904,170.0338,170.0891,82919.0
2021-11-19 15:40:00,184.68,184.68,184.32,184.33,91280.0,170.0891,170.0891,169.7575,169.7667,91280.0
2021-11-19 15:45:00,184.34,184.63,184.25,184.45,136627.0,169.776,170.043,169.6931,169.8773,136627.0
2021-11-19 15:50:00,184.42,184.73,184.36,184.65,190922.0,169.8496,170.1351,169.7944,170.0615,190922.0
2021-11-19 15:55:00,184.66,185.19,184.63,184.99,513708.0,170.0707,170.5588,170.043,170.3746,513708.0
2021-11-22 09:30:00,181.11,183.36,180.98,182.46,2174624.0,166.8011,168.8734,166.6814,168.0445,2174624.0
2021-11-22 09:35:00,182.5,183.42,182.16,183.35,266366.0,168.0813,168.9286,167.7682,168.8642,266366.0
2021-11-22 09:40:00,183.4,184.44,182.98,184.44,283297.0,168.9102,169.8681,168.5234,169.8681,283297.0
2021-11-22 09:45:00,184.37,184.74,183.65,184.35,283462.0,169.8036,170.1444,169.1405,169.7852,283462.0
2021-11-22 09:50:00,184.34,184.75,183.92,184.49,175545.0,169.776,170.1536,169.3891,169.9141,175545.0
2021-11-22 09:55:00,184.47,184.55,183.78,184.25,147390.0,169.8957,169.9694,169.2602,169.6931,147390.0
2021-11-22 10:00:00,184.27,185.79,184.14,185.62,338312.0,169.7115,171.1114,169.5918,170.9548,338312.0
2021-11-22 10:05:00,185.62,186.17,185.02,186.09,164627.0,170.9548,171.4614,170.4022,171.3877,164627.0
2021-11-22 10:10:00,186.07,186.57,185.79,186.43,139997.0,171.3693,171.8298,171.1114,171.7008,139997.0
2021-11-22 10:15:00,186.43,187.47,186.3,187.07,198244.0,171.7008,172.6587,171.5811,172.2903,198244.0
2021-11-22 10:20:00,187.05,187.84,186.95,187.81,168336.0,172.2718,172.9994,172.1797,172.9718,168336.0
2021-11-22 10:25:00,187.79,187.95,187.11,187.53,224234.0,172.9534,173.1007,172.3271,172.7139,224234.0
2021-11-22 10:30:00,187.6,188.64,187.53,187.85,202483.0,172.7784,173.7362,172.7139,173.0086,202483.0
2021-11-22 10:35:00,187.91,188.45,187.58,188.41,86793.0,173.0639,173.5612,172.76,173.5244,86793.0
2021-11-22 10:40:00,188.4,188.77,187.95,188.41,139925.0,173.5152,173.856,173.1007,173.5244,139925.0
2021-11-22 10:45:00,188.38,188.68,187.96,188.0,148587.0,173.4968,173.7731,173.11,173.1468,148587.0
2021-11-22 10:50:00,187.97,187.97,187.4,187.53,160460.0,173.1192,173.1192,172.5942,172.7139,160460.0
2021-11-22 10:55:00,187.56,188.19,187.33,187.65,132334.0,172.7416,173.3218,172.5297,172.8244,132334.0
2021-11-22 11:00:00,187.56,187.56,186.78,186.95,121972.0,172.7416,172.7416,172.0232,172.1797,121972.0
2021-11-22 11:05:00,186.91,187.25,186.09,186.33,308820.0,172.1429,172.456,171.3877,171.6087,308820.0
2021-11-22 11:10:00,186.38,186.64,186.06,186.62,127004.0,171.6548,171.8942,171.3601,171.8758,127004.0
2021-11-22 11:15:00,186.56,186.63,184.91,184.99,129218.0,171.8206,171.885,170.3009,170.3746,129218.0
2021-11-22 11:20:00,184.95,185.61,184.91,185.53,163331.0,170.3378,170.9456,170.3009,170.8719,163331.0
2021-11-22 11:25:00,185.54,185.62,185.1,185.55,66285.0,170.8811,170.9548,170.4759,170.8904,66285.0
2021-11-22 11:30:00,185.48,185.56,184.69,184.9,160572.0,170.8259,170.8996,170.0983,170.2917,160572.0
2021-11-22 11:35:00,184.95,185.1,184.11,184.57,163902.0,170.3378,170.4759,169.5641,169.9878,163902.0
2021-11-22 11:40:00,184.52,184.58,183.72,183.84,119530.0,169.9417,169.997,169.2049,169.3155,119530.0
2021-11-22 11:45:00,183.87,184.39,183.61,183.85,98428.0,169.3431,169.822,169.1036,169.3247,98428.0
2021-11-22 11:50:00,183.97,184.15,183.64,183.69,64307.0,169.4352,169.601,169.1313,169.1773,64307.0
2021-11-22 11:55:00,183.75,184.18,183.11,184.0,132470.0,169.2326,169.6286,168.6431,169.4628,132470.0
2021-11-22 12:00:00,183.98,184.55,183.11,183.72,105612.0,169.4444,169.9694,168.6431,169.2049,105612.0
2021-11-22 12:05:00,183.68,184.39,183.43,184.2,123372.0,169.1681,169.822,168.9379,169.647,123372.0
2021-11-22 12:10:00,184.13,184.26,183.55,183.58,100374.0,169.5825,169.7023,169.0484,169.076,100374.0
2021-11-22 12:15:00,183.59,184.02,183.06,183.26,88421.0,169.0852,169.4812,168.5971,168.7813,88421.0
2021-11-22 12:20:00,183.29,183.54,183.07,183.36,75375.0,168.8089,169.0392,168.6063,168.8734,75375.0
2021-11-22 12:25:00,183.41,184.11,183.41,183.73,43079.0,168.9194,169.5641,168.9194,169.2142,43079.0
2021-11-22 12:30:00,183.78,184.45,183.74,184.37,47080.0,169.2602,169.8773,169.2234,169.8036,47080.0
2021-11-22 12:35:00,184.32,184.9,184.24,184.77,47655.0,169.7575,170.2917,169.6839,170.172,47655.0
2021-11-22 12:40:00,184.8,184.97,184.55,184.78,26931.0,170.1996,170.3562,169.9694,170.1812,26931.0
2021-11-22 12:45:00,184.75,184.86,184.58,184.77,39351.0,170.1536,170.2549,169.997,170.172,39351.0
2021-11-22 12:50:00,184.7,184.73,183.99,184.05,43412.0,170.1075,170.1351,169.4536,169.5089,43412.0
2021-11-22 12:55:00,184.09,184.45,183.96,184.18,41374.0,169.5457,169.8773,169.426,169.6286,41374.0
2021-11-22 13:00:00,184.18,184.2,183.37,183.37,62376.0,169.6286,169.647,168.8826,168.8826,62376.0
2021-11-22 13:05:00,183.46,183.59,183.33,183.38,31635.0,168.9655,169.0852,168.8458,168.8918,31635.0
2021-11-22 13:10:00,183.38,183.8,183.37,183.59,30633.0,168.8918,169.2786,168.8826,169.0852,30633.0
2021-11-22 13:15:00,183.58,184.3,183.47,184.28,38249.0,169.076,169.7391,168.9747,169.7207,38249.0
2021-11-22 13:20:00,184.25,184.5,184.21,184.38,58823.0,169.6931,169.9233,169.6562,169.8128,58823.0
2021-11-22 13:25:00,184.35,184.52,184.33,184.41,33328.0,169.7852,169.9417,169.7667,169.8404,33328.0
2021-11-22 13:30:00,184.41,184.77,184.41,184.6,28458.0,169.8404,170.172,169.8404,170.0154,28458.0
2021-11-22 13:35:00,184.58,184.81,184.52,184.71,32460.0,169.997,170.2088,169.9417,170.1167,32460.0
2021-11-22 13:40:00,184.7,184.74,184.39,184.64,22151.0,170.1075,170.1444,169.822,170.0523,22151.0
2021-11-22 13:45:00,184.63,184.77,184.51,184.58,57530.0,170.043,170.172,169.9325,169.997,57530.0
2021-11-22 13:50:00,184.57,184.75,184.48,184.63,59232.0,169.9878,170.1536,169.9049,170.043,59232.0
2021-11-22 13:55:00,184.66,184.81,184.08,184.28,45251.0,170.0707,170.2088,169.5365,169.7207,45251.0
2021-11-22 14:00:00,184.28,184.8,184.23,184.55,60606.0,169.7207,170.1996,169.6746,169.9694,60606.0
2021-11-22 14:05:00,184.55,184.55,183.92,184.02,67734.0,169.9694,169.9694,169.3891,169.4812,67734.0
2021-11-22 14:10:00,184.0,184.17,183.85,184.06,31982.0,169.4628,169.6194,169.3247,169.5181,31982.0
2021-11-22 14:15:00,184.04,184.16,183.9,184.16,31515.0,169.4997,169.6102,169.3707,169.6102,31515.0
2021-11-22 14:20:00,184.14,184.42,184.12,184.17,29461.0,169.5918,169.8496,169.5733,169.6194,29461.0
2021-11-22 14:25:00,184.16,184.2,183.91,184.2,15096.0,169.6102,169.647,169.3799,169.647,15096.0
2021-11-22 14:30:00,184.22,184.47,184.15,184.18,24739.0,169.6654,169.8957,169.601,169.6286,24739.0
2021-11-22 14:35:00,184.19,184.43,184.13,184.35,21920.0,169.6378,169.8588,169.5825,169.7852,21920.0
2021-11-22 14:40:00,184.34,184.53,184.26,184.5,19127.0,169.776,169.9509,169.7023,169.9233,19127.0
2021-11-22 14:45:00,184.51,184.64,184.36,184.49,28205.0,169.9325,170.0523,169.7944,169.9141,28205.0
2021-11-22 14:50:00,184.51,184.69,184.39,184.67,23311.0,169.9325,170.0983,169.822,170.0799,23311.0
2021-11-22 14:55:00,184.66,184.7,184.33,184.43,38247.0,170.0707,170.1075,169.7667,169.8588,38247.0
2021-11-22 15:00:00,184.46,184.68,184.32,184.57,44059.0,169.8865,170.0891,169.7575,169.9878,44059.0
2021-11-22 15:05:00,184.55,184.61,184.21,184.33,55933.0,169.9694,170.0246,169.6562,169.7667,55933.0
2021-11-22 15:10:00,184.33,184.61,184.29,184.31,37395.0,169.7667,170.0246,169.7299,169.7483,37395.0
2021-11-22 15:15:00,184.29,184.44,184.23,184.34,30229.0,169.7299,169.8681,169.6746,169.776,30229.0
2021-11-22 15:20:00,184.36,184.48,184.13,184.17,33396.0,169.7944,169.9049,169.5825,169.6194,33396.0
2021-11-22 15:25:00,184.19,184.19,183.42,183.42,70276.0,169.6378,169.6378,168.9286,168.9286,70276.0
2021-11-22 15:30:00,183.44,183.6,183.18,183.34,63390.0,168.9471,169.0944,168.7076,168.855,63390.0
2021-11-22 15:35:00,183.32,183.59,183.3,183.45,48161.0,168.8365,169.0852,168.8181,168.9563,48161.0
2021-11-22 15:40:00,183.43,183.59,183.24,183.24,55494.0,168.9379,169.0852,168.7629,168.7629,55494.0
2021-11-22 15:45:00,183.22,183.49,183.05,183.13,80207.0,168.7444,168.9931,168.5879,168.6616,80207.0
2021-11-22 15:50:00,183.07,183.07,181.81,181.87,243235.0,168.6063,168.6063,167.4458,167.5011,243235.0
2021-11-22 15:55:00,181.86,181.98,181.27,181.47,543011.0,167.4919,167.6024,166.9485,167.1327,543011.0
2021-11-23 09:30:00,180.35,180.8,178.65,178.72,575893.0,166.1012,166.5156,164.5355,164.6,575893.0
2021-11-23 09:35:00,178.7,180.68,178.3,179.97,291062.0,164.5816,166.4051,164.2132,165.7512,291062.0
2021-11-23 09:40:00,179.98,180.98,179.71,179.91,240378.0,165.7604,166.6814,165.5118,165.696,240378.0
2021-11-23 09:45:00,179.94,181.33,179.9,180.56,220347.0,165.7236,167.0038,165.6867,166.2946,220347.0
2021-11-23 09:50:00,180.47,181.0,180.35,180.92,132695.0,166.2117,166.6998,166.1012,166.6262,132695.0
2021-11-23 09:55:00,180.97,181.0,180.52,180.54,84747.0,166.6722,166.6998,166.2578,166.2762,84747.0
2021-11-23 10:00:00,180.6,180.7,179.9,180.26,116135.0,166.3314,166.4235,165.6867,166.0183,116135.0
2021-11-23 10:05:00,180.19,180.37,179.2,179.47,110042.0,165.9538,166.1196,165.042,165.2907,110042.0
2021-11-23 10:10:00,179.5,180.13,179.33,179.7,136259.0,165.3183,165.8986,165.1618,165.5025,136259.0
2021-11-23 10:15:00,179.69,180.29,179.53,180.14,103812.0,165.4933,166.0459,165.346,165.9078,103812.0
2021-11-23 10:20:00,180.15,180.82,179.68,180.67,83733.0,165.917,166.5341,165.4841,166.3959,83733.0
2021-11-23 10:25:00,180.68,180.73,179.88,180.15,81784.0,166.4051,166.4512,165.6683,165.917,81784.0
2021-11-23 10:30:00,180.14,180.8,180.0,180.42,71207.0,165.9078,166.5156,165.7788,166.1657,71207.0
2021-11-23 10:35:00,180.42,180.76,180.18,180.75,90116.0,166.1657,166.4788,165.9446,166.4696,90116.0
2021-11-23 10:40:00,180.7,180.7,179.63,179.93,109344.0,166.4235,166.4235,165.4381,165.7144,109344.0
2021-11-23 10:45:00,179.92,180.17,179.26,179.3,108198.0,165.7052,165.9354,165.0973,165.1341,108198.0
2021-11-23 10:50:00,179.35,179.66,178.12,178.33,230672.0,165.1802,165.4657,164.0474,164.2408,230672.0
2021-11-23 10:55:00,178.33,178.69,177.58,177.99,246136.0,164.2408,164.5723,163.55,163.9276,246136.0
2021-11-23 11:00:00,177.99,178.27,177.28,177.47,256025.0,163.9276,164.1855,163.2737,163.4487,256025.0
2021-11-23 11:05:00,177.49,177.9,177.02,177.83,215635.0,163.4672,163.8448,163.0343,163.7803,215635.0
2021-11-23 11:10:00,177.81,178.28,177.25,177.82,240695.0,163.7619,164.1947,163.2461,163.7711,240695.0
2021-11-23 11:15:00,177.86,178.59,177.75,178.56,79622.0,163.8079,164.4802,163.7066,164.4526,79622.0
2021-11-23 11:20:00,178.62,179.35,178.62,179.29,87244.0,164.5079,165.1802,164.5079,165.1249,87244.0
2021-11-23 11:25:00,179.28,179.82,179.26,179.47,76859.0,165.1157,165.6131,165.0973,165.2907,76859.0
2021-11-23 11:30:00,179.49,180.04,179.34,179.39,103418.0,165.3091,165.8157,165.171,165.217,103418.0
2021-11-23 11:35:00,179.36,179.66,178.89,179.55,73437.0,165.1894,165.4657,164.7565,165.3644,73437.0
2021-11-23 11:40:00,179.55,179.61,179.12,179.13,39769.0,165.3644,165.4197,164.9684,164.9776,39769.0
2021-11-23 11:45:00,179.2,180.08,179.08,179.8,53570.0,165.042,165.8525,164.9315,165.5946,53570.0
2021-11-23 11:50:00,179.8,179.84,179.14,179.27,49852.0,165.5946,165.6315,164.9868,165.1065,49852.0
2021-11-23 11:55:00,179.31,179.39,178.94,179.28,93837.0,165.1434,165.217,164.8026,165.1157,93837.0
2021-11-23 12:00:00,179.28,179.45,178.71,178.81,86036.0,165.1157,165.2723,164.5908,164.6829,86036.0
2021-11-23 12:05:00,178.8,179.01,178.58,178.85,58002.0,164.6737,164.8671,164.471,164.7197,58002.0
2021-11-23 12:10:00,178.9,179.12,178.78,178.87,45914.0,164.7658,164.9684,164.6552,164.7381,45914.0
2021-11-23 12:15:00,178.83,179.34,178.83,179.25,51987.0,164.7013,165.171,164.7013,165.0881,51987.0
2021-11-23 12:20:00,179.2,179.96,179.2,179.77,75076.0,165.042,165.742,165.042,165.567,75076.0
2021-11-23 12:25:00,179.77,180.0,179.28,179.34,43424.0,165.567,165.7788,165.1157,165.171,43424.0
2021-11-23 12:30:00,179.3,179.5,179.18,179.24,39221.0,165.1341,165.3183,165.0236,165.0789,39221.0
2021-11-23 12:35:00,179.25,179.61,179.18,179.18,41530.0,165.0881,165.4197,165.0236,165.0236,41530.0
2021-11-23 12:40:00,179.23,179.36,178.8,178.88,41779.0,165.0697,165.1894,164.6737,164.7473,41779.0
2021-11-23 12:45:00,178.88,179.23,178.85,179.16,28399.0,164.7473,165.0697,164.7197,165.0052,28399.0
2021-11-23 12:50:00,179.09,179.43,179.08,179.22,21409.0,164.9407,165.2539,164.9315,165.0605,21409.0
2021-11-23 12:55:00,179.19,179.31,178.95,179.23,30046.0,165.0328,165.1434,164.8118,165.0697,30046.0
2021-11-23 13:00:00,179.2,179.51,179.05,179.36,27816.0,165.042,165.3276,164.9039,165.1894,27816.0
2021-11-23 13:05:00,179.32,179.44,178.97,179.25,35540.0,165.1526,165.2631,164.8302,165.0881,35540.0
2021-11-23 13:10:00,179.25,179.5,179.14,179.29,30780.0,165.0881,165.3183,164.9868,165.1249,30780.0
2021-11-23 13:15:00,179.32,179.46,178.84,178.86,37896.0,165.1526,165.2815,164.7105,164.7289,37896.0
2021-11-23 13:20:00,178.9,179.47,178.89,179.35,36160.0,164.7658,165.2907,164.7565,165.1802,36160.0
2021-11-23 13:25:00,179.26,179.59,179.03,179.07,34249.0,165.0973,165.4012,164.8855,164.9223,34249.0
2021-11-23 13:30:00,179.05,179.1,178.8,178.89,31308.0,164.9039,164.95,164.6737,164.7565,31308.0
2021-11-23 13:35:00,178.85,179.23,178.74,179.17,35008.0,164.7197,165.0697,164.6184,165.0144,35008.0
2021-11-23 13:40:00,179.17,179.29,178.93,178.94,30857.0,165.0144,165.1249,164.7934,164.8026,30857.0
2021-11-23 13:45:00,178.95,179.73,178.95,179.54,44102.0,164.8118,165.5302,164.8118,165.3552,44102.0
2021-11-23 13:50:00,179.59,179.98,179.59,179.98,44037.0,165.4012,165.7604,165.4012,165.7604,44037.0
2021-11-23 13:55:00,180.0,180.0,179.48,179.48,59163.0,165.7788,165.7788,165.2999,165.2999,59163.0
2021-11-23 14:00:00,179.52,179.72,179.32,179.46,23332.0,165.3368,165.521,165.1526,165.2815,23332.0
2021-11-23 14:05:00,179.46,179.79,179.37,179.43,35729.0,165.2815,165.5854,165.1986,165.2539,35729.0
2021-11-23 14:10:00,179.36,179.54,179.26,179.42,30031.0,165.1894,165.3552,165.0973,165.2447,30031.0
2021-11-23 14:15:00,179.41,179.45,179.02,179.07,38047.0,165.2355,165.2723,164.8763,164.9223,38047.0
2021-11-23 14:20:00,179.12,179.67,179.12,179.49,32703.0,164.9684,165.4749,164.9684,165.3091,32703.0
2021-11-23 14:25:00,179.48,179.69,179.48,179.51,17347.0,165.2999,165.4933,165.2999,165.3276,17347.0
2021-11-23 14:30:00,179.43,179.67,179.39,179.49,27866.0,165.2539,165.4749,165.217,165.3091,27866.0
2021-11-23 14:35:00,179.48,179.93,179.48,179.85,26955.0,165.2999,165.7144,165.2999,165.6407,26955.0
2021-11-23 14:40:00,179.86,180.0,179.77,179.92,41112.0,165.6499,165.7788,165.567,165.7052,41112.0
2021-11-23 14:45:00,179.94,180.29,179.86,180.24,60524.0,165.7236,166.0459,165.6499,165.9999,60524.0
2021-11-23 14:50:00,180.23,180.34,180.02,180.16,31051.0,165.9907,166.092,165.7973,165.9262,31051.0
2021-11-23 14:55:00,180.13,180.28,179.8,179.9,31342.0,165.8986,166.0367,165.5946,165.6867,31342.0
2021-11-23 15:00:00,179.88,180.03,179.64,179.91,34139.0,165.6683,165.8065,165.4473,165.696,34139.0
2021-11-23 15:05:00,179.95,180.32,179.94,180.22,46248.0,165.7328,166.0736,165.7236,165.9815,46248.0
2021-11-23 15:10:00,180.27,180.41,180.11,180.36,58552.0,166.0275,166.1565,165.8802,166.1104,58552.0
2021-11-23 15:15:00,180.41,180.44,180.01,180.12,53295.0,166.1565,166.1841,165.7881,165.8894,53295.0
2021-11-23 15:20:00,180.17,180.2,179.65,179.87,57981.0,165.9354,165.963,165.4565,165.6591,57981.0
2021-11-23 15:25:00,179.91,180.09,179.6,179.62,99987.0,165.696,165.8617,165.4104,165.4289,99987.0
2021-11-23 15:30:00,179.62,180.06,179.62,179.8,55576.0,165.4289,165.8341,165.4289,165.5946,55576.0
2021-11-23 15:35:00,179.81,180.11,179.66,179.98,54427.0,165.6039,165.8802,165.4657,165.7604,54427.0
2021-11-23 15:40:00,180.0,180.11,179.91,180.02,84453.0,165.7788,165.8802,165.696,165.7973,84453.0
2021-11-23 15:45:00,179.99,180.06,179.74,179.83,88810.0,165.7696,165.8341,165.5394,165.6223,88810.0
2021-11-23 15:50:00,179.86,180.88,179.85,180.82,175955.0,165.6499,166.5893,165.6407,166.5341,175955.0
2021-11-23 15:55:00,180.77,181.14,180.55,180.98,331453.0,166.488,166.8288,166.2854,166.6814,331453.0
2021-11-24 09:30:00,179.48,179.95,178.11,178.2,272890.0,165.2999,165.7328,164.0382,164.1211,272890.0
2021-11-24 09:35:00,178.17,179.49,178.1,178.43,124476.0,164.0934,165.3091,164.029,164.3329,124476.0
2021-11-24 09:40:00,178.48,178.81,177.33,177.48,136858.0,164.3789,164.6829,163.3198,163.4579,136858.0
2021-11-24 09:45:00,177.46,178.29,177.35,178.06,108741.0,163.4395,164.2039,163.3382,163.9921,108741.0
2021-11-24 09:50:00,178.02,178.65,177.98,178.15,87262.0,163.9553,164.5355,163.9184,164.075,87262.0
2021-11-24 09:55:00,178.21,178.43,178.04,178.18,60235.0,164.1303,164.3329,163.9737,164.1026,60235.0
2021-11-24 10:00:00,178.18,179.09,178.02,179.02,122307.0,164.1026,164.9407,163.9553,164.8763,122307.0
2021-11-24 10:05:00,179.05,179.23,178.3,178.3,78362.0,164.9039,165.0697,164.2132,164.2132,78362.0
2021-11-24 10:10:00,178.3,178.6,178.02,178.33,67391.0,164.2132,164.4895,163.9553,164.2408,67391.0
2021-11-24 10:15:00,178.36,178.58,178.18,178.36,65657.0,164.2684,164.471,164.1026,164.2684,65657.0
2021-11-24 10:20:00,178.38,178.64,178.09,178.54,55698.0,164.2868,164.5263,164.0197,164.4342,55698.0
2021-11-24 10:25:00,178.55,178.77,178.38,178.64,71362.0,164.4434,164.646,164.2868,164.5263,71362.0
2021-11-24 10:30:00,178.68,179.25,178.63,179.05,92577.0,164.5631,165.0881,164.5171,164.9039,92577.0
2021-11-24 10:35:00,179.09,179.85,179.05,179.71,78474.0,164.9407,165.6407,164.9039,165.5118,78474.0
2021-11-24 10:40:00,179.7,179.74,179.06,179.09,66972.0,165.5025,165.5394,164.9131,164.9407,66972.0
2021-11-24 10:45:00,179.15,179.52,178.99,179.12,63737.0,164.996,165.3368,164.8486,164.9684,63737.0
2021-11-24 10:50:00,179.19,179.39,179.1,179.25,49101.0,165.0328,165.217,164.95,165.0881,49101.0
2021-11-24 10:55:00,179.27,179.36,178.95,179.03,64590.0,165.1065,165.1894,164.8118,164.8855,64590.0
2021-11-24 11:00:00,178.98,179.15,178.85,178.95,67328.0,164.8394,164.996,164.7197,164.8118,67328.0
2021-11-24 11:05:00,179.02,179.33,178.97,179.17,40913.0,164.8763,165.1618,164.8302,165.0144,40913.0
2021-11-24 11:10:00,179.19,179.46,179.13,179.43,51775.0,165.0328,165.2815,164.9776,165.2539,51775.0
2021-11-24 11:15:00,179.43,179.89,179.41,179.83,74242.0,165.2539,165.6775,165.2355,165.6223,74242.0
2021-11-24 11:20:00,179.84,180.43,179.79,180.43,150439.0,165.6315,166.1749,165.5854,166.1749,150439.0
2021-11-24 11:25:00,180.41,180.61,179.95,180.55,96684.0,166.1565,166.3407,165.7328,166.2854,96684.0
2021-11-24 11:30:00,180.6,180.78,180.38,180.42,51563.0,166.3314,166.4972,166.1288,166.1657,51563.0
2021-11-24 11:35:00,180.39,180.68,180.15,180.32,54881.0,166.138,166.4051,165.917,166.0736,54881.0
2021-11-24 11:40:00,180.3,180.47,180.12,180.43,71252.0,166.0551,166.2117,165.8894,166.1749,71252.0
2021-11-24 11:45:00,180.43,180.54,180.25,180.36,59194.0,166.1749,166.2762,166.0091,166.1104,59194.0
2021-11-24 11:50:00,180.39,180.41,180.19,180.24,50646.0,166.138,166.1565,165.9538,165.9999,50646.0
2021-11-24 11:55:00,180.25,180.25,179.79,179.98,37534.0,166.0091,166.0091,165.5854,165.7604,37534.0
2021-11-24 12:00:00,179.95,180.07,179.83,179.89,52227.0,165.7328,165.8433,165.6223,165.6775,52227.0
2021-11-24 12:05:00,179.85,179.89,179.34,179.4,48385.0,165.6407,165.6775,165.171,165.2262,48385.0
2021-11-24 12:10:00,179.38,179.8,179.37,179.7,41693.0,165.2078,165.5946,165.1986,165.5025,41693.0
2021-11-24 12:15:00,179.67,179.75,179.35,179.42,27176.0,165.4749,165.5486,165.1802,165.2447,27176.0
2021-11-24 12:20:00,179.45,179.49,178.91,178.99,58627.0,165.2723,165.3091,164.775,164.8486,58627.0
2021-11-24 12:25:00,178.99,179.27,178.91,179.13,26593.0,164.8486,165.1065,164.775,164.9776,26593.0
2021-11-24 12:30:00,179.16,179.43,179.14,179.23,28028.0,165.0052,165.2539,164.9868,165.0697,28028.0
2021-11-24 12:35:00,179.24,179.38,179.18,179.25,33950.0,165.0789,165.2078,165.0236,165.0881,33950.0
2021-11-24 12:40:00,179.23,179.42,179.19,179.19,21773.0,165.0697,165.2447,165.0328,165.0328,21773.0
2021-11-24 12:45:00,179.19,179.37,179.02,179.34,30743.0,165.0328,165.1986,164.8763,165.171,30743.0
2021-11-24 12:50:00,179.43,179.44,179.18,179.29,25931.0,165.2539,165.2631,165.0236,165.1249,25931.0
2021-11-24 12:55:00,179.28,179.32,179.12,179.23,27085.0,165.1157,165.1526,164.9684,165.0697,27085.0
2021-11-24 13:00:00,179.23,179.54,179.03,179.1,32707.0,165.0697,165.3552,164.8855,164.95,32707.0
2021-11-24 13:05:00,179.08,179.43,179.08,179.38,14545.0,164.9315,165.2539,164.9315,165.2078,14545.0
2021-11-24 13:10:00,179.39,179.48,179.12,179.17,30541.0,165.217,165.2999,164.9684,165.0144,30541.0
2021-11-24 13:15:00,179.2,179.24,179.05,179.05,15734.0,165.042,165.0789,164.9039,164.9039,15734.0
2021-11-24 13:20:00,179.03,179.09,178.92,178.97,24570.0,164.8855,164.9407,164.7842,164.8302,24570.0
2021-11-24 13:25:00,178.96,178.99,178.56,178.68,50953.0,164.821,164.8486,164.4526,164.5631,50953.0
2021-11-24 13:30:00,178.68,179.11,178.68,178.95,34887.0,164.5631,164.9592,164.5631,164.8118,34887.0
2021-11-24 13:35:00,179.07,179.1,178.65,178.85,32657.0,164.9223,164.95,164.5355,164.7197,32657.0
2021-11-24 13:40:00,178.85,179.06,178.75,178.75,35725.0,164.7197,164.9131,164.6276,164.6276,35725.0
2021-11-24 13:45:00,178.77,178.97,178.72,178.93,27886.0,164.646,164.8302,164.6,164.7934,27886.0
2021-11-24 13:50:00,178.9,179.06,178.73,178.74,33643.0,164.7658,164.9131,164.6092,164.6184,33643.0
2021-11-24 13:55:00,178.72,178.74,178.2,178.54,71434.0,164.6,164.6184,164.1211,164.4342,71434.0
2021-11-24 14:00:00,178.52,178.85,178.28,178.44,46142.0,164.4158,164.7197,164.1947,164.3421,46142.0
2021-11-24 14:05:00,178.45,178.8,178.38,178.55,41197.0,164.3513,164.6737,164.2868,164.4434,41197.0
2021-11-24 14:10:00,178.54,178.54,178.14,178.42,36936.0,164.4342,164.4342,164.0658,164.3237,36936.0
2021-11-24 14:15:00,178.45,179.09,178.42,179.04,71575.0,164.3513,164.9407,164.3237,164.8947,71575.0
2021-11-24 14:20:00,179.08,179.18,178.86,179.03,71065.0,164.9315,165.0236,164.7289,164.8855,71065.0
2021-11-24 14:25:00,179.03,179.16,178.75,178.76,57865.0,164.8855,165.0052,164.6276,164.6368,57865.0
2021-11-24 14:30:00,178.78,179.29,178.76,179.25,30238.0,164.6552,165.1249,164.6368,165.0881,30238.0
2021-11-24 14:35:00,179.27,179.48,179.21,179.45,27046.0,165.1065,165.2999,165.0513,165.2723,27046.0
2021-11-24 14:40:00,179.42,179.8,179.34,179.78,35394.0,165.2447,165.5946,165.171,165.5762,35394.0
2021-11-24 14:45:00,179.78,179.98,179.7,179.74,33200.0,165.5762,165.7604,165.5025,165.5394,33200.0
2021-11-24 14:50:00,179.75,179.83,179.56,179.58,43441.0,165.5486,165.6223,165.3736,165.392,43441.0
2021-11-24 14:55:00,179.58,179.78,179.53,179.65,36182.0,165.392,165.5762,165.346,165.4565,36182.0
2021-11-24 15:00:00,179.63,179.8,179.51,179.58,38402.0,165.4381,165.5946,165.3276,165.392,38402.0
2021-11-24 15:05:00,179.56,179.98,179.53,179.96,36584.0,165.3736,165.7604,165.346,165.742,36584.0
2021-11-24 15:10:00,179.96,179.99,179.78,179.9,35676.0,165.742,165.7696,165.5762,165.6867,35676.0
2021-11-24 15:15:00,179.9,180.15,179.85,179.97,80489.0,165.6867,165.917,165.6407,165.7512,80489.0
2021-11-24 15:20:00,179.96,180.06,179.77,179.79,34308.0,165.742,165.8341,165.567,165.5854,34308.0
2021-11-24 15:25:00,179.81,179.93,179.81,179.86,23939.0,165.6039,165.7144,165.6039,165.6499,23939.0
2021-11-24 15:30:00,179.87,180.01,179.65,180.0,57951.0,165.6591,165.7881,165.4565,165.7788,57951.0
2021-11-24 15:35:00,180.0,180.17,179.98,180.09,50318.0,165.7788,165.9354,165.7604,165.8617,50318.0
2021-11-24 15:40:00,180.08,180.1,179.78,179.97,61470.0,165.8525,165.8709,165.5762,165.7512,61470.0
2021-11-24 15:45:00,179.97,179.98,179.78,179.88,44307.0,165.7512,165.7604,165.5762,165.6683,44307.0
2021-11-24 15:50:00,179.88,180.41,179.79,180.39,122255.0,165.6683,166.1565,165.5854,166.138,122255.0
2021-11-24 15:55:00,180.39,180.75,180.24,180.59,259965.0,166.138,166.4696,165.9999,166.3222,259965.0
2021-11-26 09:30:00,175.5,179.15,175.5,179.15,491076.0,161.6344,164.996,161.6344,164.996,491076.0
2021-11-26 09:35:00,179.2,179.45,178.54,179.24,122335.0,165.042,165.2723,164.4342,165.0789,122335.0
2021-11-26 09:40:00,179.26,179.74,178.06,178.26,111274.0,165.0973,165.5394,163.9921,164.1763,111274.0
2021-11-26 09:45:00,178.26,178.7,177.96,178.33,76200.0,164.1763,164.5816,163.9,164.2408,76200.0
2021-11-26 09:50:00,178.33,179.54,178.28,179.44,95754.0,164.2408,165.3552,164.1947,165.2631,95754.0
2021-11-26 09:55:00,179.44,180.25,179.18,179.4,167597.0,165.2631,166.0091,165.0236,165.2262,167597.0
2021-11-26 10:00:00,179.4,179.52,178.38,178.43,96613.0,165.2262,165.3368,164.2868,164.3329,96613.0
2021-11-26 10:05:00,178.47,178.98,178.36,178.59,102484.0,164.3697,164.8394,164.2684,164.4802,102484.0
2021-11-26 10:10:00,178.58,178.62,177.74,177.97,106373.0,164.471,164.5079,163.6974,163.9092,106373.0
2021-11-26 10:15:00,177.94,178.58,177.91,178.49,68752.0,163.8816,164.471,163.854,164.3881,68752.0
2021-11-26 10:20:00,178.48,178.92,178.38,178.55,84013.0,164.3789,164.7842,164.2868,164.4434,84013.0
2021-11-26 10:25:00,178.64,178.79,178.26,178.6,64333.0,164.5263,164.6644,164.1763,164.4895,64333.0
2021-11-26 10:30:00,178.6,178.83,178.31,178.65,55592.0,164.4895,164.7013,164.2224,164.5355,55592.0
2021-11-26 10:35:00,178.7,179.15,178.47,178.47,55585.0,164.5816,164.996,164.3697,164.3697,55585.0
2021-11-26 10:40:00,178.55,178.66,177.75,177.86,56815.0,164.4434,164.5447,163.7066,163.8079,56815.0
2021-11-26 10:45:00,177.85,177.85,176.94,177.33,87668.0,163.7987,163.7987,162.9606,163.3198,87668.0
2021-11-26 10:50:00,177.3,177.47,177.1,177.17,52846.0,163.2922,163.4487,163.108,163.1724,52846.0
2021-11-26 10:55:00,177.15,177.23,176.84,177.22,43949.0,163.154,163.2277,162.8685,163.2185,43949.0
2021-11-26 11:00:00,177.16,177.16,176.57,176.74,59941.0,163.1632,163.1632,162.6198,162.7764,59941.0
2021-11-26 11:05:00,176.78,177.05,176.67,176.81,41294.0,162.8132,163.0619,162.7119,162.8409,41294.0
2021-11-26 11:10:00,176.79,176.87,176.22,176.44,51886.0,162.8225,162.8961,162.2975,162.5001,51886.0
2021-11-26 11:15:00,176.44,176.49,175.96,176.14,69676.0,162.5001,162.5462,162.058,162.2238,69676.0
2021-11-26 11:20:00,176.15,176.32,175.91,176.07,75872.0,162.233,162.3896,162.012,162.1593,75872.0
2021-11-26 11:25:00,176.04,176.61,176.04,176.32,150454.0,162.1317,162.6567,162.1317,162.3896,150454.0
2021-11-26 11:30:00,176.32,176.81,176.23,176.58,51176.0,162.3896,162.8409,162.3067,162.629,51176.0
2021-11-26 11:35:00,176.61,177.08,176.54,177.04,59436.0,162.6567,163.0895,162.5922,163.0527,59436.0
2021-11-26 11:40:00,177.05,177.06,176.46,176.76,86931.0,163.0619,163.0711,162.5185,162.7948,86931.0
2021-11-26 11:45:00,176.74,176.97,176.5,176.78,36691.0,162.7764,162.9882,162.5554,162.8132,36691.0
2021-11-26 11:50:00,176.8,176.92,176.35,176.41,34312.0,162.8317,162.9422,162.4172,162.4725,34312.0
2021-11-26 11:55:00,176.42,176.68,176.24,176.43,56786.0,162.4817,162.7211,162.3159,162.4909,56786.0
2021-11-26 12:00:00,176.48,176.55,176.21,176.43,74563.0,162.5369,162.6014,162.2883,162.4909,74563.0
2021-11-26 12:05:00,176.5,176.7,176.38,176.55,87836.0,162.5554,162.7396,162.4448,162.6014,87836.0
2021-11-26 12:10:00,176.53,176.81,176.42,176.6,92736.0,162.583,162.8409,162.4817,162.6475,92736.0
2021-11-26 12:15:00,176.62,176.69,176.13,176.13,45871.0,162.6659,162.7304,162.2146,162.2146,45871.0
2021-11-26 12:20:00,176.15,176.4,176.0,176.29,59602.0,162.233,162.4633,162.0949,162.362,59602.0
2021-11-26 12:25:00,176.31,177.01,176.26,176.97,70620.0,162.3804,163.0251,162.3343,162.9882,70620.0
2021-11-26 12:30:00,177.0,177.2,176.76,177.12,61417.0,163.0159,163.2001,162.7948,163.1264,61417.0
2021-11-26 12:35:00,177.08,177.41,177.03,177.3,61209.0,163.0895,163.3935,163.0435,163.2922,61209.0
2021-11-26 12:40:00,177.31,177.38,176.29,176.45,110363.0,163.3014,163.3658,162.362,162.5093,110363.0
2021-11-26 12:45:00,176.45,176.65,176.13,176.25,186877.0,162.5093,162.6935,162.2146,162.3251,186877.0
2021-11-26 12:50:00,176.23,176.24,175.24,175.3,233610.0,162.3067,162.3159,161.3949,161.4502,233610.0
2021-11-26 12:55:00,175.24,176.47,175.06,175.79,458669.0,161.3949,162.5277,161.2291,161.9015,458669.0
2021-11-29 09:30:00,179.54,181.07,179.0,180.81,383916.0,165.3552,166.7643,164.8579,166.5248,383916.0
2021-11-29 09:35:00,180.88,181.25,179.32,180.97,121573.0,166.5893,166.9301,165.1526,166.6722,121573.0
2021-11-29 09:40:00,180.91,181.41,180.47,181.03,167019.0,166.6169,167.0774,166.2117,166.7275,167019.0
2021-11-29 09:45:00,181.06,181.12,180.1,180.5,137348.0,166.7551,166.8104,165.8709,166.2393,137348.0
2021-11-29 09:50:00,180.48,180.9,180.43,180.48,84281.0,166.2209,166.6077,166.1749,166.2209,84281.0
2021-11-29 09:55:00,180.51,180.96,180.34,180.52,91734.0,166.2486,166.663,166.092,166.2578,91734.0
2021-11-29 10:00:00,180.46,180.69,179.85,179.87,83146.0,166.2025,166.4143,165.6407,165.6591,83146.0
2021-11-29 10:05:00,179.87,180.12,179.23,179.55,73184.0,165.6591,165.8894,165.0697,165.3644,73184.0
2021-11-29 10:10:00,179.53,180.36,179.35,179.84,173057.0,165.346,166.1104,165.1802,165.6315,173057.0
2021-11-29 10:15:00,179.87,180.0,179.61,179.95,70946.0,165.6591,165.7788,165.4197,165.7328,70946.0
2021-11-29 10:20:00,179.98,179.98,179.66,179.69,66995.0,165.7604,165.7604,165.4657,165.4933,66995.0
2021-11-29 10:25:00,179.72,179.92,179.56,179.74,73179.0,165.521,165.7052,165.3736,165.5394,73179.0
2021-11-29 10:30:00,179.75,179.92,179.43,179.91,109106.0,165.5486,165.7052,165.2539,165.696,109106.0
2021-11-29 10:35:00,179.86,180.09,179.66,179.84,75107.0,165.6499,165.8617,165.4657,165.6315,75107.0
2021-11-29 10:40:00,179.88,180.47,179.7,180.4,63635.0,165.6683,166.2117,165.5025,166.1472,63635.0
2021-11-29 10:45:00,180.36,181.2,180.26,181.1,98793.0,166.1104,166.884,166.0183,166.7919,98793.0
2021-11-29 10:50:00,181.02,181.35,180.65,181.16,123534.0,166.7183,167.0222,166.3775,166.8472,123534.0
2021-11-29 10:55:00,181.19,181.88,181.16,181.87,160733.0,166.8748,167.5103,166.8472,167.5011,160733.0
2021-11-29 11:00:00,181.87,181.98,181.39,181.8,147606.0,167.5011,167.6024,167.059,167.4366,147606.0
2021-11-29 11:05:00,181.82,182.25,181.68,182.16,91335.0,167.4551,167.8511,167.3261,167.7682,91335.0
2021-11-29 11:10:00,182.16,182.47,181.86,181.89,125228.0,167.7682,168.0537,167.4919,167.5195,125228.0
2021-11-29 11:15:00,181.9,182.12,181.6,181.96,61070.0,167.5287,167.7314,167.2524,167.584,61070.0
2021-11-29 11:20:00,181.98,182.13,181.7,181.75,44445.0,167.6024,167.7406,167.3445,167.3906,44445.0
2021-11-29 11:25:00,181.75,182.19,181.63,181.8,86014.0,167.3906,167.7958,167.2801,167.4366,86014.0
2021-11-29 11:30:00,181.81,182.2,181.76,181.93,59516.0,167.4458,167.805,167.3998,167.5564,59516.0
2021-11-29 11:35:00,181.95,182.63,181.95,182.52,73454.0,167.5748,168.2011,167.5748,168.0997,73454.0
2021-11-29 11:40:00,182.52,183.47,182.52,183.38,153925.0,168.0997,168.9747,168.0997,168.8918,153925.0
2021-11-29 11:45:00,183.37,183.37,182.62,182.7,101205.0,168.8826,168.8826,168.1918,168.2655,101205.0
2021-11-29 11:50:00,182.7,183.21,182.64,182.87,75954.0,168.2655,168.7352,168.2103,168.4221,75954.0
2021-11-29 11:55:00,182.85,183.08,182.79,183.03,49909.0,168.4037,168.6155,168.3484,168.5695,49909.0
2021-11-29 12:00:00,183.05,183.32,182.75,183.27,72943.0,168.5879,168.8365,168.3116,168.7905,72943.0
2021-11-29 12:05:00,183.28,183.55,183.08,183.5,102135.0,168.7997,169.0484,168.6155,169.0023,102135.0
2021-11-29 12:10:00,183.5,183.52,183.03,183.07,37949.0,169.0023,169.0207,168.5695,168.6063,37949.0
2021-11-29 12:15:00,183.07,183.24,182.81,183.21,62813.0,168.6063,168.7629,168.3668,168.7352,62813.0
2021-11-29 12:20:00,183.2,183.27,182.88,182.99,45914.0,168.726,168.7905,168.4313,168.5326,45914.0
2021-11-29 12:25:00,183.0,183.29,182.83,183.27,49757.0,168.5418,168.8089,168.3853,168.7905,49757.0
2021-11-29 12:30:00,183.29,183.48,183.2,183.44,55789.0,168.8089,168.9839,168.726,168.9471,55789.0
2021-11-29 12:35:00,183.45,183.62,183.11,183.15,74038.0,168.9563,169.1128,168.6431,168.68,74038.0
2021-11-29 12:40:00,183.18,183.33,182.89,183.28,51559.0,168.7076,168.8458,168.4405,168.7997,51559.0
2021-11-29 12:45:00,183.28,183.36,183.03,183.04,48640.0,168.7997,168.8734,168.5695,168.5787,48640.0
2021-11-29 12:50:00,183.04,183.07,182.61,182.81,43157.0,168.5787,168.6063,168.1826,168.3668,43157.0
2021-11-29 12:55:00,182.78,183.21,182.61,183.12,72188.0,168.3392,168.7352,168.1826,168.6523,72188.0
2021-11-29 13:00:00,183.05,183.35,182.96,183.06,42554.0,168.5879,168.8642,168.505,168.5971,42554.0
2021-11-29 13:05:00,183.08,183.54,183.07,183.52,42951.0,168.6155,169.0392,168.6063,169.0207,42951.0
2021-11-29 13:10:00,183.52,183.7,183.28,183.31,45730.0,169.0207,169.1865,168.7997,168.8273,45730.0
2021-11-29 13:15:00,183.31,183.53,182.95,183.03,37944.0,168.8273,169.03,168.4958,168.5695,37944.0
2021-11-29 13:20:00,183.03,183.22,182.89,183.2,43095.0,168.5695,168.7444,168.4405,168.726,43095.0
2021-11-29 13:25:00,183.21,183.3,183.07,183.21,27051.0,168.7352,168.8181,168.6063,168.7352,27051.0
2021-11-29 13:30:00,183.24,183.57,183.23,183.39,61884.0,168.7629,169.0668,168.7537,168.901,61884.0
2021-11-29 13:35:00,183.41,183.41,182.7,182.75,43557.0,168.9194,168.9194,168.2655,168.3116,43557.0
2021-11-29 13:40:00,182.75,183.18,182.75,182.87,39300.0,168.3116,168.7076,168.3116,168.4221,39300.0
2021-11-29 13:45:00,182.87,183.0,182.64,182.96,35164.0,168.4221,168.5418,168.2103,168.505,35164.0
2021-11-29 13:50:00,182.95,183.02,182.85,183.0,28695.0,168.4958,168.5602,168.4037,168.5418,28695.0
2021-11-29 13:55:00,183.0,183.16,182.94,183.15,30944.0,168.5418,168.6892,168.4866,168.68,30944.0
2021-11-29 14:00:00,183.17,183.17,182.65,182.88,52236.0,168.6984,168.6984,168.2195,168.4313,52236.0
2021-11-29 14:05:00,182.84,183.01,182.83,183.0,29046.0,168.3945,168.551,168.3853,168.5418,29046.0
2021-11-29 14:10:00,182.95,183.25,182.95,183.25,29811.0,168.4958,168.7721,168.4958,168.7721,29811.0
2021-11-29 14:15:00,183.27,183.33,183.13,183.21,41300.0,168.7905,168.8458,168.6616,168.7352,41300.0
2021-11-29 14:20:00,183.25,183.31,183.07,183.21,55228.0,168.7721,168.8273,168.6063,168.7352,55228.0
2021-11-29 14:25:00,183.25,183.48,183.2,183.47,51761.0,168.7721,168.9839,168.726,168.9747,51761.0
2021-11-29 14:30:00,183.48,183.54,183.11,183.28,38436.0,168.9839,169.0392,168.6431,168.7997,38436.0
2021-11-29 14:35:00,183.28,183.28,182.85,183.02,38920.0,168.7997,168.7997,168.4037,168.5602,38920.0
2021-11-29 14:40:00,183.05,183.3,183.03,183.27,26044.0,168.5879,168.8181,168.5695,168.7905,26044.0
2021-11-29 14:45:00,183.3,183.42,183.14,183.33,33906.0,168.8181,168.9286,168.6708,168.8458,33906.0
2021-11-29 14:50:00,183.32,183.6,183.26,183.38,81928.0,168.8365,169.0944,168.7813,168.8918,81928.0
2021-11-29 14:55:00,183.4,183.65,183.36,183.62,33676.0,168.9102,169.1405,168.8734,169.1128,33676.0
2021-11-29 15:00:00,183.61,183.69,183.43,183.44,41365.0,169.1036,169.1773,168.9379,168.9471,41365.0
2021-11-29 15:05:00,183.46,183.63,183.05,183.56,102770.0,168.9655,169.1221,168.5879,169.0576,102770.0
2021-11-29 15:10:00,183.56,183.75,183.54,183.69,58515.0,169.0576,169.2326,169.0392,169.1773,58515.0
2021-11-29 15:15:00,183.66,183.9,183.64,183.71,72519.0,169.1497,169.3707,169.1313,169.1957,72519.0
2021-11-29 15:20:00,183.75,183.75,183.32,183.39,39931.0,169.2326,169.2326,168.8365,168.901,39931.0
2021-11-29 15:25:00,183.38,183.6,183.24,183.55,69588.0,168.8918,169.0944,168.7629,169.0484,69588.0
2021-11-29 15:30:00,183.52,183.64,183.46,183.62,71981.0,169.0207,169.1313,168.9655,169.1128,71981.0
2021-11-29 15:35:00,183.59,183.9,183.54,183.88,94452.0,169.0852,169.3707,169.0392,169.3523,94452.0
2021-11-29 15:40:00,183.86,183.9,183.25,183.33,95936.0,169.3339,169.3707,168.7721,168.8458,95936.0
2021-11-29 15:45:00,183.33,183.54,183.29,183.43,157510.0,168.8458,169.0392,168.8089,168.9379,157510.0
2021-11-29 15:50:00,183.45,183.97,183.45,183.92,169336.0,168.9563,169.4352,168.9563,169.3891,169336.0
2021-11-29 15:55:00,183.93,184.07,183.63,183.73,387826.0,169.3983,169.5273,169.1221,169.2142,387826.0
2021-11-30 09:30:00,182.84,183.6,181.79,182.81,272337.0,168.3945,169.0944,167.4274,168.3668,272337.0
2021-11-30 09:35:00,182.81,183.92,182.68,183.36,150834.0,168.3668,169.3891,168.2471,168.8734,150834.0
2021-11-30 09:40:00,183.3,184.63,183.21,184.41,214070.0,168.8181,170.043,168.7352,169.8404,214070.0
2021-11-30 09:45:00,184.43,185.15,184.03,185.1,191485.0,169.8588,170.522,169.4904,170.4759,191485.0
2021-11-30 09:50:00,185.18,185.35,184.3,184.43,187297.0,170.5496,170.7062,169.7391,169.8588,187297.0
2021-11-30 09:55:00,184.44,184.83,184.08,184.4,151671.0,169.8681,170.2272,169.5365,169.8312,151671.0
2021-11-30 10:00:00,184.41,185.08,184.16,184.25,88916.0,169.8404,170.4575,169.6102,169.6931,88916.0
2021-11-30 10:05:00,184.24,184.97,184.06,184.81,89098.0,169.6839,170.3562,169.5181,170.2088,89098.0
2021-11-30 10:10:00,184.78,184.88,184.12,184.39,73542.0,170.1812,170.2733,169.5733,169.822,73542.0
2021-11-30 10:15:00,184.31,184.87,184.31,184.6,103197.0,169.7483,170.2641,169.7483,170.0154,103197.0
2021-11-30 10:20:00,184.62,184.67,184.0,184.42,109556.0,170.0338,170.0799,169.4628,169.8496,109556.0
2021-11-30 10:25:00,184.45,186.06,184.42,186.06,271170.0,169.8773,171.3601,169.8496,171.3601,271170.0
2021-11-30 10:30:00,186.06,186.81,185.9,185.95,335557.0,171.3601,172.0508,171.2127,171.2588,335557.0
2021-11-30 10:35:00,185.94,186.22,183.94,184.59,184189.0,171.2495,171.5074,169.4076,170.0062,184189.0
2021-11-30 10:40:00,184.55,184.62,184.05,184.35,73405.0,169.9694,170.0338,169.5089,169.7852,73405.0
2021-11-30 10:45:00,184.41,184.41,183.08,183.13,146438.0,169.8404,169.8404,168.6155,168.6616,146438.0
2021-11-30 10:50:00,183.16,183.25,182.41,182.61,132643.0,168.6892,168.7721,167.9984,168.1826,132643.0
2021-11-30 10:55:00,182.58,182.63,181.92,181.95,174967.0,168.155,168.2011,167.5472,167.5748,174967.0
2021-11-30 11:00:00,181.96,181.96,181.09,181.37,286342.0,167.584,167.584,166.7827,167.0406,286342.0
2021-11-30 11:05:00,181.35,181.67,181.03,181.44,155479.0,167.0222,167.3169,166.7275,167.1051,155479.0
2021-11-30 11:10:00,181.37,181.94,181.14,181.93,114010.0,167.0406,167.5656,166.8288,167.5564,114010.0
2021-11-30 11:15:00,181.87,182.46,181.7,181.8,91031.0,167.5011,168.0445,167.3445,167.4366,91031.0
2021-11-30 11:20:00,181.77,182.03,181.27,181.35,79253.0,167.409,167.6485,166.9485,167.0222,79253.0
2021-11-30 11:25:00,181.39,181.9,181.38,181.51,103700.0,167.059,167.5287,167.0498,167.1695,103700.0
2021-11-30 11:30:00,181.46,181.9,180.76,180.91,119150.0,167.1235,167.5287,166.4788,166.6169,119150.0
2021-11-30 11:35:00,180.95,181.39,180.88,181.24,77929.0,166.6538,167.059,166.5893,166.9209,77929.0
2021-11-30 11:40:00,181.19,181.25,180.43,180.86,79667.0,166.8748,166.9301,166.1749,166.5709,79667.0
2021-11-30 11:45:00,180.89,181.06,180.46,180.82,78025.0,166.5985,166.7551,166.2025,166.5341,78025.0
2021-11-30 11:50:00,180.8,180.9,180.34,180.52,50180.0,166.5156,166.6077,166.092,166.2578,50180.0
2021-11-30 11:55:00,180.56,181.15,180.56,181.07,79044.0,166.2946,166.838,166.2946,166.7643,79044.0
2021-11-30 12:00:00,180.99,181.01,180.36,180.86,55002.0,166.6906,166.709,166.1104,166.5709,55002.0
2021-11-30 12:05:00,180.9,181.12,180.62,180.81,105184.0,166.6077,166.8104,166.3499,166.5248,105184.0
2021-11-30 12:10:00,180.84,181.47,180.8,180.96,71918.0,166.5525,167.1327,166.5156,166.663,71918.0
2021-11-30 12:15:00,180.95,181.55,180.95,181.53,68263.0,166.6538,167.2064,166.6538,167.188,68263.0
2021-11-30 12:20:00,181.47,181.6,181.04,181.34,57324.0,167.1327,167.2524,166.7367,167.013,57324.0
2021-11-30 12:25:00,181.31,181.31,180.98,181.09,50219.0,166.9853,166.9853,166.6814,166.7827,50219.0
2021-11-30 12:30:00,181.12,181.96,181.05,181.81,45596.0,166.8104,167.584,166.7459,167.4458,45596.0
2021-11-30 12:35:00,181.84,182.22,181.73,182.22,51927.0,167.4735,167.8235,167.3722,167.8235,51927.0
2021-11-30 12:40:00,182.19,182.37,181.63,181.99,42178.0,167.7958,167.9616,167.2801,167.6116,42178.0
2021-11-30 12:45:00,181.94,182.24,181.92,181.99,32442.0,167.5656,167.8419,167.5472,167.6116,32442.0
2021-11-30 12:50:00,182.03,182.4,181.95,182.24,68554.0,167.6485,167.9892,167.5748,167.8419,68554.0
2021-11-30 12:55:00,182.27,182.37,181.95,182.2,88428.0,167.8695,167.9616,167.5748,167.805,88428.0
2021-11-30 13:00:00,182.21,182.37,181.8,182.02,65818.0,167.8142,167.9616,167.4366,167.6393,65818.0
2021-11-30 13:05:00,182.03,182.4,181.94,181.98,49246.0,167.6485,167.9892,167.5656,167.6024,49246.0
2021-11-30 13:10:00,181.99,182.26,181.97,182.01,39358.0,167.6116,167.8603,167.5932,167.63,39358.0
2021-11-30 13:15:00,182.02,182.5,181.66,181.77,87098.0,167.6393,168.0813,167.3077,167.409,87098.0
2021-11-30 13:20:00,181.85,181.98,181.79,181.92,103405.0,167.4827,167.6024,167.4274,167.5472,103405.0
2021-11-30 13:25:00,181.9,181.9,181.56,181.73,95077.0,167.5287,167.5287,167.2156,167.3722,95077.0
2021-11-30 13:30:00,181.75,182.05,181.68,181.8,59453.0,167.3906,167.6669,167.3261,167.4366,59453.0
2021-11-30 13:35:00,181.79,182.38,181.77,182.28,39535.0,167.4274,167.9708,167.409,167.8787,39535.0
2021-11-30 13:40:00,182.29,182.39,182.16,182.25,63489.0,167.8879,167.98,167.7682,167.8511,63489.0
2021-11-30 13:45:00,182.28,182.63,182.23,182.62,27146.0,167.8787,168.2011,167.8327,168.1918,27146.0
2021-11-30 13:50:00,182.61,183.18,182.57,183.15,53768.0,168.1826,168.7076,168.1458,168.68,53768.0
2021-11-30 13:55:00,183.15,183.41,183.11,183.35,71485.0,168.68,168.9194,168.6431,168.8642,71485.0
2021-11-30 14:00:00,183.33,183.48,183.21,183.47,76070.0,168.8458,168.9839,168.7352,168.9747,76070.0
2021-11-30 14:05:00,183.47,183.49,182.79,183.14,114731.0,168.9747,168.9931,168.3484,168.6708,114731.0
2021-11-30 14:10:00,183.11,183.14,182.9,182.98,26865.0,168.6431,168.6708,168.4497,168.5234,26865.0
2021-11-30 14:15:00,182.98,183.03,182.75,182.97,39093.0,168.5234,168.5695,168.3116,168.5142,39093.0
2021-11-30 14:20:00,182.98,183.03,182.71,182.96,48797.0,168.5234,168.5695,168.2747,168.505,48797.0
2021-11-30 14:25:00,182.96,183.3,182.78,182.79,63910.0,168.505,168.8181,168.3392,168.3484,63910.0
2021-11-30 14:30:00,182.79,183.23,182.77,183.1,52231.0,168.3484,168.7537,168.33,168.6339,52231.0
2021-11-30 14:35:00,183.09,183.24,182.93,182.94,40387.0,168.6247,168.7629,168.4774,168.4866,40387.0
2021-11-30 14:40:00,182.93,183.12,182.42,182.65,48781.0,168.4774,168.6523,168.0076,168.2195,48781.0
2021-11-30 14:45:00,182.65,182.72,182.28,182.33,45278.0,168.2195,168.2839,167.8787,167.9248,45278.0
2021-11-30 14:50:00,182.34,182.49,182.05,182.16,46567.0,167.934,168.0721,167.6669,167.7682,46567.0
2021-11-30 14:55:00,182.15,182.45,182.09,182.45,33285.0,167.759,168.0353,167.7037,168.0353,33285.0
2021-11-30 15:00:00,182.43,182.74,182.43,182.73,35406.0,168.0169,168.3024,168.0169,168.2932,35406.0
2021-11-30 15:05:00,182.7,182.89,182.65,182.67,55794.0,168.2655,168.4405,168.2195,168.2379,55794.0
2021-11-30 15:10:00,182.7,183.05,182.59,182.95,44112.0,168.2655,168.5879,168.1642,168.4958,44112.0
2021-11-30 15:15:00,182.96,183.32,182.96,183.28,65352.0,168.505,168.8365,168.505,168.7997,65352.0
2021-11-30 15:20:00,183.24,183.38,183.04,183.09,64231.0,168.7629,168.8918,168.5787,168.6247,64231.0
2021-11-30 15:25:00,183.09,183.14,182.62,182.66,93092.0,168.6247,168.6708,168.1918,168.2287,93092.0
2021-11-30 15:30:00,182.64,183.05,182.64,182.82,108264.0,168.2103,168.5879,168.2103,168.376,108264.0
2021-11-30 15:35:00,182.81,182.86,182.19,182.21,100720.0,168.3668,168.4129,167.7958,167.8142,100720.0
2021-11-30 15:40:00,182.19,182.58,182.19,182.43,132586.0,167.7958,168.155,167.7958,168.0169,132586.0
2021-11-30 15:45:00,182.43,182.62,182.04,182.11,148511.0,168.0169,168.1918,167.6577,167.7221,148511.0
2021-11-30 15:50:00,182.12,182.13,180.37,180.8,410813.0,167.7314,167.7406,166.1196,166.5156,410813.0
2021-11-30 15:55:00,180.8,181.0,180.37,180.57,693276.0,166.5156,166.6998,166.1196,166.3038,693276.0
2021-12-01 09:30:00,181.12,181.48,178.7,179.84,391208.0,167.4562,167.7891,165.2188,166.2728,391208.0
2021-12-01 09:35:00,179.67,180.5,179.49,179.49,137489.0,166.1156,166.883,165.9492,165.9492,137489.0
2021-12-01 09:40:00,179.44,179.96,179.23,179.8,117275.0,165.9029,166.3837,165.7088,166.2358,117275.0
2021-12-01 09:45:00,179.78,180.05,179.1,179.5,150461.0,166.2173,166.4669,165.5886,165.9584,150461.0
2021-12-01 09:50:00,179.4,180.2,179.32,179.91,211393.0,165.866,166.6056,165.792,166.3375,211393.0
2021-12-01 09:55:00,179.94,181.14,179.94,180.66,185156.0,166.3652,167.4747,166.3652,167.0309,185156.0
2021-12-01 10:00:00,180.66,181.11,180.38,180.48,140000.0,167.0309,167.447,166.772,166.8645,140000.0
2021-12-01 10:05:00,180.52,180.95,180.29,180.9,120079.0,166.9015,167.299,166.6888,167.2528,120079.0
2021-12-01 10:10:00,180.9,181.15,180.59,180.72,111333.0,167.2528,167.4839,166.9662,167.0864,111333.0
2021-12-01 10:15:00,180.75,181.08,180.58,180.61,66338.0,167.1141,167.4192,166.9569,166.9847,66338.0
2021-12-01 10:20:00,180.6,181.1,180.01,181.05,105697.0,166.9754,167.4377,166.4299,167.3915,105697.0
2021-12-01 10:25:00,181.06,181.3,180.57,180.64,87653.0,167.4007,167.6226,166.9477,167.0124,87653.0
2021-12-01 10:30:00,180.6,180.87,180.29,180.37,149609.0,166.9754,167.2251,166.6888,166.7628,149609.0
2021-12-01 10:35:00,180.4,181.19,180.09,180.09,113790.0,166.7905,167.5209,166.5039,166.5039,113790.0
2021-12-01 10:40:00,180.01,180.76,179.7,180.5,75846.0,166.4299,167.1234,166.1433,166.883,75846.0
2021-12-01 10:45:00,180.52,181.4,180.39,181.25,81202.0,166.9015,167.7151,166.7813,167.5764,81202.0
2021-12-01 10:50:00,181.25,181.92,181.22,181.25,81205.0,167.5764,168.1959,167.5487,167.5764,81205.0
2021-12-01 10:55:00,181.27,181.64,180.87,181.58,52218.0,167.5949,167.937,167.2251,167.8815,52218.0
2021-12-01 11:00:00,181.62,181.7,181.21,181.39,50486.0,167.9185,167.9925,167.5394,167.7058,50486.0
2021-12-01 11:05:00,181.41,181.81,181.18,181.75,47436.0,167.7243,168.0942,167.5117,168.0387,47436.0
2021-12-01 11:10:00,181.77,182.58,181.74,182.54,80985.0,168.0572,168.8061,168.0294,168.7691,80985.0
2021-12-01 11:15:00,182.53,183.04,182.43,183.03,91796.0,168.7598,169.2314,168.6674,169.2221,91796.0
2021-12-01 11:20:00,183.03,183.15,182.12,182.27,97275.0,169.2221,169.3331,168.3808,168.5195,97275.0
2021-12-01 11:25:00,182.27,182.52,181.84,182.01,96516.0,168.5195,168.7506,168.1219,168.2791,96516.0
2021-12-01 11:30:00,182.03,182.22,181.63,182.13,64798.0,168.2976,168.4732,167.9277,168.39,64798.0
2021-12-01 11:35:00,182.16,182.34,181.69,181.95,55592.0,168.4178,168.5842,167.9832,168.2236,55592.0
2021-12-01 11:40:00,181.96,182.02,181.71,181.71,44587.0,168.2328,168.2883,168.0017,168.0017,44587.0
2021-12-01 11:45:00,181.67,182.0,181.32,181.76,79073.0,167.9647,168.2698,167.6411,168.0479,79073.0
2021-12-01 11:50:00,181.71,181.74,181.43,181.51,70101.0,168.0017,168.0294,167.7428,167.8168,70101.0
2021-12-01 11:55:00,181.5,181.5,180.82,181.36,67530.0,167.8075,167.8075,167.1788,167.6781,67530.0
2021-12-01 12:00:00,181.3,181.91,181.23,181.88,68526.0,167.6226,168.1866,167.5579,168.1589,68526.0
2021-12-01 12:05:00,181.92,182.09,181.63,181.76,44797.0,168.1959,168.353,167.9277,168.0479,44797.0
2021-12-01 12:10:00,181.73,181.99,181.68,181.79,31865.0,168.0202,168.2606,167.974,168.0757,31865.0
2021-12-01 12:15:00,181.87,182.58,181.83,182.46,77434.0,168.1496,168.8061,168.1126,168.6951,77434.0
2021-12-01 12:20:00,182.48,182.67,182.22,182.23,55724.0,168.7136,168.8893,168.4732,168.4825,55724.0
2021-12-01 12:25:00,182.29,182.37,181.78,181.8,43272.0,168.5379,168.6119,168.0664,168.0849,43272.0
2021-12-01 12:30:00,181.94,182.21,181.85,182.14,26922.0,168.2143,168.464,168.1311,168.3993,26922.0
2021-12-01 12:35:00,182.1,182.13,181.88,182.11,25201.0,168.3623,168.39,168.1589,168.3715,25201.0
2021-12-01 12:40:00,182.16,182.21,181.8,181.89,55635.0,168.4178,168.464,168.0849,168.1681,55635.0
2021-12-01 12:45:00,181.89,181.98,181.57,181.6,46473.0,168.1681,168.2513,167.8723,167.9,46473.0
2021-12-01 12:50:00,181.55,181.58,181.22,181.26,64195.0,167.8538,167.8815,167.5487,167.5856,64195.0
2021-12-01 12:55:00,181.22,181.3,180.68,180.84,61609.0,167.5487,167.6226,167.0494,167.1973,61609.0
2021-12-01 13:00:00,180.84,181.31,180.77,181.1,50762.0,167.1973,167.6319,167.1326,167.4377,50762.0
2021-12-01 13:05:00,181.12,181.17,180.26,180.36,68191.0,167.4562,167.5024,166.6611,166.7535,68191.0
2021-12-01 13:10:00,180.37,180.42,179.93,180.41,72305.0,166.7628,166.809,166.356,166.7998,72305.0
2021-12-01 13:15:00,180.38,180.68,180.22,180.23,57407.0,166.772,167.0494,166.6241,166.6334,57407.0
2021-12-01 13:20:00,180.26,180.82,180.26,180.73,33993.0,166.6611,167.1788,166.6611,167.0956,33993.0
2021-12-01 13:25:00,180.69,180.97,180.64,180.84,53734.0,167.0586,167.3175,167.0124,167.1973,53734.0
2021-12-01 13:30:00,180.83,180.89,180.43,180.65,107938.0,167.1881,167.2436,166.8183,167.0217,107938.0
2021-12-01 13:35:00,180.62,180.74,180.29,180.45,45594.0,166.9939,167.1049,166.6888,166.8368,45594.0
2021-12-01 13:40:00,180.44,180.52,179.62,179.76,60240.0,166.8275,166.9015,166.0694,166.1988,60240.0
2021-12-01 13:45:00,179.73,179.86,179.03,179.06,80341.0,166.1711,166.2913,165.5239,165.5516,80341.0
2021-12-01 13:50:00,179.08,179.79,179.08,179.56,72950.0,165.5701,166.2265,165.5701,166.0139,72950.0
2021-12-01 13:55:00,179.61,180.06,179.51,180.03,57516.0,166.0601,166.4762,165.9677,166.4484,57516.0
2021-12-01 14:00:00,180.0,180.05,179.64,179.7,52071.0,166.4207,166.4669,166.0879,166.1433,52071.0
2021-12-01 14:05:00,179.74,179.87,179.29,179.35,83371.0,166.1803,166.3005,165.7643,165.8197,83371.0
2021-12-01 14:10:00,179.36,179.54,178.89,179.0,86547.0,165.829,165.9954,165.3944,165.4961,86547.0
2021-12-01 14:15:00,179.05,179.3,178.82,178.99,78764.0,165.5424,165.7735,165.3297,165.4869,78764.0
2021-12-01 14:20:00,179.02,179.37,179.0,179.37,75351.0,165.5146,165.8382,165.4961,165.8382,75351.0
2021-12-01 14:25:00,179.39,180.0,179.2,179.95,45786.0,165.8567,166.4207,165.6811,166.3745,45786.0
2021-12-01 14:30:00,179.91,180.3,179.88,180.17,45481.0,166.3375,166.6981,166.3098,166.5779,45481.0
2021-12-01 14:35:00,180.14,180.23,179.82,180.04,40462.0,166.5501,166.6334,166.2543,166.4577,40462.0
2021-12-01 14:40:00,180.03,180.14,179.77,179.98,34011.0,166.4484,166.5501,166.2081,166.4022,34011.0
2021-12-01 14:45:00,179.9,180.33,179.81,180.17,53910.0,166.3282,166.7258,166.245,166.5779,53910.0
2021-12-01 14:50:00,180.17,180.37,179.5,179.53,50516.0,166.5779,166.7628,165.9584,165.9862,50516.0
2021-12-01 14:55:00,179.55,179.82,179.26,179.26,34236.0,166.0047,166.2543,165.7365,165.7365,34236.0
2021-12-01 15:00:00,179.29,179.44,178.53,178.71,75776.0,165.7643,165.9029,165.0616,165.228,75776.0
2021-12-01 15:05:00,178.71,178.9,178.52,178.6,65979.0,165.228,165.4037,165.0524,165.1263,65979.0
2021-12-01 15:10:00,178.65,178.84,178.4,178.65,67031.0,165.1725,165.3482,164.9414,165.1725,67031.0
2021-12-01 15:15:00,178.6,178.62,178.0,178.09,60831.0,165.1263,165.1448,164.5716,164.6548,60831.0
2021-12-01 15:20:00,178.04,178.12,177.2,177.32,96859.0,164.6086,164.6825,163.8319,163.9429,96859.0
2021-12-01 15:25:00,177.36,177.62,177.09,177.24,99421.0,163.9799,164.2203,163.7302,163.8689,99421.0
2021-12-01 15:30:00,177.2,177.26,176.56,177.0,204013.0,163.8319,163.8874,163.2402,163.647,204013.0
2021-12-01 15:35:00,176.99,177.43,176.85,177.27,125866.0,163.6378,164.0446,163.5083,163.8967,125866.0
2021-12-01 15:40:00,177.25,177.83,177.14,177.82,222072.0,163.8782,164.4144,163.7765,164.4052,222072.0
2021-12-01 15:45:00,177.78,177.88,177.18,177.3,94218.0,164.3682,164.4606,163.8134,163.9244,94218.0
2021-12-01 15:50:00,177.26,177.29,176.7,176.83,171821.0,163.8874,163.9151,163.3697,163.4898,171821.0
2021-12-01 15:55:00,176.78,176.81,175.32,175.63,558362.0,163.4436,163.4714,162.0938,162.3804,558362.0
2021-12-02 09:30:00,172.09,173.6,171.21,172.38,728555.0,159.1074,160.5035,158.2938,159.3756,728555.0
2021-12-02 09:35:00,172.37,174.69,172.27,174.46,297472.0,159.3663,161.5113,159.2739,161.2986,297472.0
2021-12-02 09:40:00,174.51,175.42,174.07,175.1,302643.0,161.3449,162.1862,160.9381,161.8904,302643.0
2021-12-02 09:45:00,175.14,176.3,174.79,175.33,266933.0,161.9273,162.9998,161.6037,162.103,266933.0
2021-12-02 09:50:00,175.35,176.11,175.23,175.91,159867.0,162.1215,162.8242,162.0106,162.6393,159867.0
2021-12-02 09:55:00,175.92,175.94,174.78,175.51,143070.0,162.6485,162.667,161.5945,162.2694,143070.0
2021-12-02 10:00:00,175.55,176.19,175.14,175.48,195405.0,162.3064,162.8981,161.9273,162.2417,195405.0
2021-12-02 10:05:00,175.46,175.59,174.03,174.38,201185.0,162.2232,162.3434,160.9011,161.2247,201185.0
2021-12-02 10:10:00,174.31,174.57,173.18,173.61,195465.0,161.16,161.4003,160.1152,160.5128,195465.0
2021-12-02 10:15:00,173.61,173.93,173.23,173.34,140771.0,160.5128,160.8086,160.1614,160.2631,140771.0
2021-12-02 10:20:00,173.32,173.5,172.85,173.12,315371.0,160.2446,160.4111,159.8101,160.0597,315371.0
2021-12-02 10:25:00,173.08,174.12,172.87,173.77,162259.0,160.0228,160.9843,159.8286,160.6607,162259.0
2021-12-02 10:30:00,173.74,174.57,172.92,173.12,129564.0,160.633,161.4003,159.8748,160.0597,129564.0
2021-12-02 10:35:00,173.09,173.12,172.35,172.54,80881.0,160.032,160.0597,159.3478,159.5235,80881.0
2021-12-02 10:40:00,172.62,172.99,172.26,172.35,88442.0,159.5975,159.9395,159.2646,159.3478,88442.0
2021-12-02 10:45:00,172.26,173.38,172.23,172.79,89380.0,159.2646,160.3001,159.2369,159.7546,89380.0
2021-12-02 10:50:00,172.81,173.33,172.0,172.06,105947.0,159.7731,160.2539,159.0242,159.0797,105947.0
2021-12-02 10:55:00,172.0,173.82,172.0,173.53,109939.0,159.0242,160.7069,159.0242,160.4388,109939.0
2021-12-02 11:00:00,173.51,173.82,173.07,173.64,43105.0,160.4203,160.7069,160.0135,160.5405,43105.0
2021-12-02 11:05:00,173.61,174.95,173.56,174.78,81328.0,160.5128,161.7517,160.4665,161.5945,81328.0
2021-12-02 11:10:00,174.63,175.23,174.31,174.68,68585.0,161.4558,162.0106,161.16,161.502,68585.0
2021-12-02 11:15:00,174.63,175.26,174.63,174.95,57703.0,161.4558,162.0383,161.4558,161.7517,57703.0
2021-12-02 11:20:00,174.87,175.13,174.42,174.47,101320.0,161.6777,161.9181,161.2617,161.3079,101320.0
2021-12-02 11:25:00,174.47,174.84,174.39,174.6,83717.0,161.3079,161.65,161.2339,161.4281,83717.0
2021-12-02 11:30:00,174.62,174.85,173.89,174.32,62875.0,161.4466,161.6592,160.7716,161.1692,62875.0
2021-12-02 11:35:00,174.29,174.81,174.14,174.42,35679.0,161.1415,161.6222,161.0028,161.2617,35679.0
2021-12-02 11:40:00,174.43,174.86,173.96,173.98,43803.0,161.2709,161.6685,160.8364,160.8549,43803.0
2021-12-02 11:45:00,173.9,174.39,173.45,174.39,55467.0,160.7809,161.2339,160.3648,161.2339,55467.0
2021-12-02 11:50:00,174.32,174.72,174.27,174.38,36727.0,161.1692,161.539,161.123,161.2247,36727.0
2021-12-02 11:55:00,174.36,174.98,173.97,174.73,49635.0,161.2062,161.7794,160.8456,161.5483,49635.0
2021-12-02 12:00:00,174.78,175.24,174.55,175.16,61702.0,161.5945,162.0198,161.3819,161.9458,61702.0
2021-12-02 12:05:00,175.18,175.4,174.96,175.34,81099.0,161.9643,162.1677,161.7609,162.1123,81099.0
2021-12-02 12:10:00,175.34,175.5,175.11,175.48,90194.0,162.1123,162.2602,161.8996,162.2417,90194.0
2021-12-02 12:15:00,175.47,175.97,175.41,175.97,113896.0,162.2324,162.6947,162.177,162.6947,113896.0
2021-12-02 12:20:00,175.98,177.26,175.98,177.09,165351.0,162.704,163.8874,162.704,163.7302,165351.0
2021-12-02 12:25:00,177.08,177.18,176.69,176.98,65784.0,163.721,163.8134,163.3604,163.6285,65784.0
2021-12-02 12:30:00,177.02,177.1,176.5,176.88,89483.0,163.6655,163.7395,163.1847,163.5361,89483.0
2021-12-02 12:35:00,176.88,177.0,176.58,176.75,52646.0,163.5361,163.647,163.2587,163.4159,52646.0
2021-12-02 12:40:00,176.73,177.03,176.61,176.74,56313.0,163.3974,163.6748,163.2864,163.4066,56313.0
2021-12-02 12:45:00,176.77,177.03,176.64,177.02,55751.0,163.4344,163.6748,163.3142,163.6655,55751.0
2021-12-02 12:50:00,177.01,177.06,176.44,176.69,139154.0,163.6563,163.7025,163.1293,163.3604,139154.0
2021-12-02 12:55:00,176.69,176.78,176.51,176.72,99715.0,163.3604,163.4436,163.194,163.3881,99715.0
2021-12-02 13:00:00,176.75,177.24,176.36,177.23,105904.0,163.4159,163.8689,163.0553,163.8597,105904.0
2021-12-02 13:05:00,177.42,177.42,176.46,176.72,63253.0,164.0353,164.0353,163.1478,163.3881,63253.0
2021-12-02 13:10:00,176.69,177.3,176.56,177.26,49770.0,163.3604,163.9244,163.2402,163.8874,49770.0
2021-12-02 13:15:00,177.24,177.25,176.71,176.94,49214.0,163.8689,163.8782,163.3789,163.5916,49214.0
2021-12-02 13:20:00,176.94,177.0,176.25,176.6,70940.0,163.5916,163.647,162.9536,163.2772,70940.0
2021-12-02 13:25:00,176.61,177.02,176.56,176.87,85567.0,163.2864,163.6655,163.2402,163.5268,85567.0
2021-12-02 13:30:00,176.9,177.64,176.64,177.56,123043.0,163.5546,164.2387,163.3142,164.1648,123043.0
2021-12-02 13:35:00,177.53,177.75,177.19,177.65,53975.0,164.137,164.3404,163.8227,164.248,53975.0
2021-12-02 13:40:00,177.62,177.64,176.88,176.92,52914.0,164.2203,164.2387,163.5361,163.5731,52914.0
2021-12-02 13:45:00,176.9,177.07,176.73,176.94,28242.0,163.5546,163.7117,163.3974,163.5916,28242.0
2021-12-02 13:50:00,176.93,177.49,176.76,177.31,38891.0,163.5823,164.1001,163.4251,163.9336,38891.0
2021-12-02 13:55:00,177.31,177.77,177.23,177.54,27487.0,163.9336,164.3589,163.8597,164.1463,27487.0
2021-12-02 14:00:00,177.52,177.59,177.17,177.21,32943.0,164.1278,164.1925,163.8042,163.8412,32943.0
2021-12-02 14:05:00,177.26,177.32,176.98,177.08,45674.0,163.8874,163.9429,163.6285,163.721,45674.0
2021-12-02 14:10:00,177.08,177.1,176.71,176.84,34893.0,163.721,163.7395,163.3789,163.4991,34893.0
2021-12-02 14:15:00,176.9,177.39,176.83,177.11,45324.0,163.5546,164.0076,163.4898,163.7487,45324.0
2021-12-02 14:20:00,177.08,177.11,176.89,176.93,22925.0,163.721,163.7487,163.5453,163.5823,22925.0
2021-12-02 14:25:00,176.93,177.45,176.76,177.36,35342.0,163.5823,164.0631,163.4251,163.9799,35342.0
2021-12-02 14:30:00,177.36,177.47,177.17,177.38,24031.0,163.9799,164.0816,163.8042,163.9984,24031.0
2021-12-02 14:35:00,177.41,177.54,177.19,177.37,23258.0,164.0261,164.1463,163.8227,163.9891,23258.0
2021-12-02 14:40:00,177.4,177.48,177.08,177.28,31258.0,164.0168,164.0908,163.721,163.9059,31258.0
2021-12-02 14:45:00,177.26,177.42,176.84,176.91,58700.0,163.8874,164.0353,163.4991,163.5638,58700.0
2021-12-02 14:50:00,176.92,177.04,176.58,176.82,67730.0,163.5731,163.684,163.2587,163.4806,67730.0
2021-12-02 14:55:00,176.88,177.46,176.88,177.29,49479.0,163.5361,164.0723,163.5361,163.9151,49479.0
2021-12-02 15:00:00,177.31,177.47,176.99,177.31,45170.0,163.9336,164.0816,163.6378,163.9336,45170.0
2021-12-02 15:05:00,177.27,177.61,177.17,177.34,47595.0,163.8967,164.211,163.8042,163.9614,47595.0
2021-12-02 15:10:00,177.4,177.4,176.72,177.18,51216.0,164.0168,164.0168,163.3881,163.8134,51216.0
2021-12-02 15:15:00,177.21,177.36,177.1,177.2,49707.0,163.8412,163.9799,163.7395,163.8319,49707.0
2021-12-02 15:20:00,177.18,177.3,176.96,176.96,39465.0,163.8134,163.9244,163.61,163.61,39465.0
2021-12-02 15:25:00,176.96,177.3,176.91,177.02,50632.0,163.61,163.9244,163.5638,163.6655,50632.0
2021-12-02 15:30:00,177.04,177.66,176.98,177.64,64962.0,163.684,164.2572,163.6285,164.2387,64962.0
2021-12-02 15:35:00,177.63,177.66,177.33,177.55,59468.0,164.2295,164.2572,163.9521,164.1555,59468.0
2021-12-02 15:40:00,177.52,177.88,177.43,177.5,93405.0,164.1278,164.4606,164.0446,164.1093,93405.0
2021-12-02 15:45:00,177.52,177.79,177.2,177.62,148180.0,164.1278,164.3774,163.8319,164.2203,148180.0
2021-12-02 15:50:00,177.58,177.89,176.94,176.99,229993.0,164.1833,164.4699,163.5916,163.6378,229993.0
2021-12-02 15:55:00,177.01,177.25,176.6,177.03,482898.0,163.6563,163.8782,163.2772,163.6748,482898.0
2021-12-03 09:30:00,177.99,180.27,177.67,178.59,292418.0,164.5623,166.6703,164.2665,165.1171,292418.0
2021-12-03 09:35:00,178.56,178.99,177.94,178.32,143609.0,165.0893,165.4869,164.5161,164.8674,143609.0
2021-12-03 09:40:00,178.43,178.93,178.1,178.35,101047.0,164.9691,165.4314,164.664,164.8952,101047.0
2021-12-03 09:45:00,178.51,178.96,177.87,177.91,125455.0,165.0431,165.4592,164.4514,164.4884,125455.0
2021-12-03 09:50:00,177.95,178.18,176.38,176.38,152232.0,164.5254,164.738,163.0738,163.0738,152232.0
2021-12-03 09:55:00,176.43,177.15,176.42,176.87,136569.0,163.12,163.7857,163.1108,163.5268,136569.0
2021-12-03 10:00:00,176.76,177.23,176.13,176.69,105330.0,163.4251,163.8597,162.8427,163.3604,105330.0
2021-12-03 10:05:00,176.75,176.91,175.72,175.72,102446.0,163.4159,163.5638,162.4636,162.4636,102446.0
2021-12-03 10:10:00,175.8,176.72,175.7,176.26,98946.0,162.5376,163.3881,162.4451,162.9629,98946.0
2021-12-03 10:15:00,176.35,177.06,176.18,176.45,66616.0,163.0461,163.7025,162.8889,163.1385,66616.0
2021-12-03 10:20:00,176.51,176.67,176.21,176.55,117306.0,163.194,163.3419,162.9166,163.231,117306.0
2021-12-03 10:25:00,176.54,176.75,175.86,176.44,109261.0,163.2217,163.4159,162.593,163.1293,109261.0
2021-12-03 10:30:00,176.4,176.46,175.27,175.33,60427.0,163.0923,163.1478,162.0475,162.103,60427.0
2021-12-03 10:35:00,175.2,175.66,175.01,175.36,75437.0,161.9828,162.4081,161.8072,162.1307,75437.0
2021-12-03 10:40:00,175.39,175.59,174.87,175.08,110492.0,162.1585,162.3434,161.6777,161.8719,110492.0
2021-12-03 10:45:00,175.1,175.21,174.52,174.76,119889.0,161.8904,161.9921,161.3541,161.576,119889.0
2021-12-03 10:50:00,174.81,175.3,174.73,175.05,67460.0,161.6222,162.0753,161.5483,161.8441,67460.0
2021-12-03 10:55:00,175.03,175.39,174.83,175.03,72568.0,161.8256,162.1585,161.6407,161.8256,72568.0
2021-12-03 11:00:00,175.05,175.7,175.05,175.46,49355.0,161.8441,162.4451,161.8441,162.2232,49355.0
2021-12-03 11:05:00,175.36,175.38,174.81,175.35,43895.0,162.1307,162.1492,161.6222,162.1215,43895.0
2021-12-03 11:10:00,175.32,175.95,175.22,175.62,47717.0,162.0938,162.6762,162.0013,162.3711,47717.0
2021-12-03 11:15:00,175.67,175.85,175.31,175.37,95061.0,162.4174,162.5838,162.0845,162.14,95061.0
2021-12-03 11:20:00,175.31,175.87,175.13,175.7,63095.0,162.0845,162.6023,161.9181,162.4451,63095.0
2021-12-03 11:25:00,175.79,176.5,175.7,176.4,57705.0,162.5283,163.1847,162.4451,163.0923,57705.0
2021-12-03 11:30:00,176.36,176.63,176.05,176.56,41765.0,163.0553,163.3049,162.7687,163.2402,41765.0
2021-12-03 11:35:00,176.54,176.85,176.23,176.27,101501.0,163.2217,163.5083,162.9351,162.9721,101501.0
2021-12-03 11:40:00,176.29,176.45,175.49,175.63,43705.0,162.9906,163.1385,162.2509,162.3804,43705.0
2021-12-03 11:45:00,175.67,175.93,175.52,175.63,35747.0,162.4174,162.6577,162.2787,162.3804,35747.0
2021-12-03 11:50:00,175.58,175.87,175.22,175.68,35534.0,162.3341,162.6023,162.0013,162.4266,35534.0
2021-12-03 11:55:00,175.74,175.82,175.04,175.23,46224.0,162.4821,162.556,161.8349,162.0106,46224.0
2021-12-03 12:00:00,175.23,175.31,174.63,174.64,71438.0,162.0106,162.0845,161.4558,161.4651,71438.0
2021-12-03 12:05:00,174.63,174.93,174.35,174.71,63327.0,161.4558,161.7332,161.1969,161.5298,63327.0
2021-12-03 12:10:00,174.75,174.89,174.48,174.85,44207.0,161.5668,161.6962,161.3171,161.6592,44207.0
2021-12-03 12:15:00,174.9,175.34,174.83,174.94,62363.0,161.7054,162.1123,161.6407,161.7424,62363.0
2021-12-03 12:20:00,174.92,175.5,174.69,175.41,45167.0,161.7239,162.2602,161.5113,162.177,45167.0
2021-12-03 12:25:00,175.4,175.5,175.16,175.27,53693.0,162.1677,162.2602,161.9458,162.0475,53693.0
2021-12-03 12:30:00,175.24,175.32,174.88,175.21,46754.0,162.0198,162.0938,161.687,161.9921,46754.0
2021-12-03 12:35:00,175.19,176.04,174.99,175.94,78412.0,161.9736,162.7594,161.7887,162.667,78412.0
2021-12-03 12:40:00,175.98,176.21,175.86,176.01,61974.0,162.704,162.9166,162.593,162.7317,61974.0
2021-12-03 12:45:00,176.08,176.21,175.71,176.09,49770.0,162.7964,162.9166,162.4543,162.8057,49770.0
2021-12-03 12:50:00,176.06,176.42,175.66,175.68,43822.0,162.7779,163.1108,162.4081,162.4266,43822.0
2021-12-03 12:55:00,175.71,175.78,175.31,175.77,64515.0,162.4543,162.5191,162.0845,162.5098,64515.0
2021-12-03 13:00:00,175.72,175.83,175.34,175.8,75695.0,162.4636,162.5653,162.1123,162.5376,75695.0
2021-12-03 13:05:00,175.77,176.02,175.55,175.59,73045.0,162.5098,162.741,162.3064,162.3434,73045.0
2021-12-03 13:10:00,175.59,175.75,175.31,175.47,60864.0,162.3434,162.4913,162.0845,162.2324,60864.0
2021-12-03 13:15:00,175.44,176.17,175.32,175.94,38923.0,162.2047,162.8796,162.0938,162.667,38923.0
2021-12-03 13:20:00,176.04,176.2,175.75,176.14,83269.0,162.7594,162.9074,162.4913,162.8519,83269.0
2021-12-03 13:25:00,176.09,176.13,175.61,175.65,28236.0,162.8057,162.8427,162.3619,162.3989,28236.0
2021-12-03 13:30:00,175.64,175.77,175.32,175.32,24148.0,162.3896,162.5098,162.0938,162.0938,24148.0
2021-12-03 13:35:00,175.37,175.62,175.24,175.6,43250.0,162.14,162.3711,162.0198,162.3526,43250.0
2021-12-03 13:40:00,175.65,175.84,175.43,175.5,40019.0,162.3989,162.5745,162.1955,162.2602,40019.0
2021-12-03 13:45:00,175.47,175.69,175.08,175.35,35001.0,162.2324,162.4359,161.8719,162.1215,35001.0
2021-12-03 13:50:00,175.33,175.69,175.21,175.33,41070.0,162.103,162.4359,161.9921,162.103,41070.0
2021-12-03 13:55:00,175.36,175.47,175.06,175.24,39527.0,162.1307,162.2324,161.8534,162.0198,39527.0
2021-12-03 14:00:00,175.22,175.89,175.22,175.81,63403.0,162.0013,162.6208,162.0013,162.5468,63403.0
2021-12-03 14:05:00,175.87,175.9,175.49,175.54,28995.0,162.6023,162.63,162.2509,162.2972,28995.0
2021-12-03 14:10:00,175.55,175.93,175.43,175.87,37399.0,162.3064,162.6577,162.1955,162.6023,37399.0
2021-12-03 14:15:00,175.84,175.87,175.45,175.48,35490.0,162.5745,162.6023,162.214,162.2417,35490.0
2021-12-03 14:20:00,175.51,176.12,175.28,176.1,50245.0,162.2694,162.8334,162.0568,162.8149,50245.0
2021-12-03 14:25:00,176.08,176.18,175.78,176.01,35477.0,162.7964,162.8889,162.5191,162.7317,35477.0
2021-12-03 14:30:00,175.97,176.09,175.41,175.51,36445.0,162.6947,162.8057,162.177,162.2694,36445.0
2021-12-03 14:35:00,175.55,175.59,174.77,174.83,98025.0,162.3064,162.3434,161.5853,161.6407,98025.0
2021-12-03 14:40:00,174.81,175.53,174.81,175.49,51593.0,161.6222,162.2879,161.6222,162.2509,51593.0
2021-12-03 14:45:00,175.53,175.62,175.29,175.34,24316.0,162.2879,162.3711,162.066,162.1123,24316.0
2021-12-03 14:50:00,175.31,175.56,175.14,175.14,55089.0,162.0845,162.3157,161.9273,161.9273,55089.0
2021-12-03 14:55:00,175.18,175.47,175.08,175.09,29713.0,161.9643,162.2324,161.8719,161.8811,29713.0
2021-12-03 15:00:00,175.06,175.12,174.45,174.83,68731.0,161.8534,161.9089,161.2894,161.6407,68731.0
2021-12-03 15:05:00,174.79,174.86,174.14,174.17,86395.0,161.6037,161.6685,161.0028,161.0305,86395.0
2021-12-03 15:10:00,174.2,174.37,174.04,174.15,72635.0,161.0583,161.2154,160.9103,161.012,72635.0
2021-12-03 15:15:00,174.11,174.32,173.71,173.84,99491.0,160.975,161.1692,160.6052,160.7254,99491.0
2021-12-03 15:20:00,173.85,174.78,173.85,174.68,90174.0,160.7347,161.5945,160.7347,161.502,90174.0
2021-12-03 15:25:00,174.71,175.04,174.62,174.85,131482.0,161.5298,161.8349,161.4466,161.6592,131482.0
2021-12-03 15:30:00,174.8,175.45,174.8,175.4,79385.0,161.613,162.214,161.613,162.1677,79385.0
2021-12-03 15:35:00,175.37,175.55,175.11,175.35,70559.0,162.14,162.3064,161.8996,162.1215,70559.0
2021-12-03 15:40:00,175.38,175.44,175.03,175.06,62646.0,162.1492,162.2047,161.8256,161.8534,62646.0
2021-12-03 15:45:00,175.03,175.1,174.77,175.09,85924.0,161.8256,161.8904,161.5853,161.8811,85924.0
2021-12-03 15:50:00,175.09,175.86,174.83,175.6,205431.0,161.8811,162.593,161.6407,162.3526,205431.0
2021-12-03 15:55:00,175.6,176.78,175.57,176.53,548294.0,162.3526,163.4436,162.3249,163.2125,548294.0
2021-12-06 09:30:00,176.88,176.99,174.29,174.64,197327.0,163.5361,163.6378,161.1415,161.4651,197327.0
2021-12-06 09:35:00,174.61,174.77,173.55,174.67,126347.0,161.4373,161.5853,160.4573,161.4928,126347.0
2021-12-06 09:40:00,174.68,175.24,174.05,175.16,114014.0,161.502,162.0198,160.9196,161.9458,114014.0
2021-12-06 09:45:00,175.11,175.44,174.66,174.85,60781.0,161.8996,162.2047,161.4836,161.6592,60781.0
2021-12-06 09:50:00,174.83,175.36,174.77,174.85,32607.0,161.6407,162.1307,161.5853,161.6592,32607.0
2021-12-06 09:55:00,174.89,175.2,174.05,174.15,94481.0,161.6962,161.9828,160.9196,161.012,94481.0
2021-12-06 10:00:00,174.25,174.31,173.2,173.49,74568.0,161.1045,161.16,160.1337,160.4018,74568.0
2021-12-06 10:05:00,173.45,173.98,172.8,173.76,134628.0,160.3648,160.8549,159.7639,160.6515,134628.0
2021-12-06 10:10:00,173.72,174.63,173.62,174.46,54140.0,160.6145,161.4558,160.522,161.2986,54140.0
2021-12-06 10:15:00,174.49,175.78,174.48,175.39,80030.0,161.3264,162.5191,161.3171,162.1585,80030.0
2021-12-06 10:20:00,175.34,175.52,175.1,175.28,41011.0,162.1123,162.2787,161.8904,162.0568,41011.0
2021-12-06 10:25:00,175.28,175.5,174.99,175.25,44443.0,162.0568,162.2602,161.7887,162.029,44443.0
2021-12-06 10:30:00,175.24,175.41,174.54,174.55,29402.0,162.0198,162.177,161.3726,161.3819,29402.0
2021-12-06 10:35:00,174.61,174.85,174.39,174.61,50624.0,161.4373,161.6592,161.2339,161.4373,50624.0
2021-12-06 10:40:00,174.59,174.66,173.79,173.79,66002.0,161.4188,161.4836,160.6792,160.6792,66002.0
2021-12-06 10:45:00,173.83,174.11,173.38,173.44,110031.0,160.7162,160.975,160.3001,160.3556,110031.0
2021-12-06 10:50:00,173.48,173.53,172.8,172.89,107889.0,160.3926,160.4388,159.7639,159.8471,107889.0
2021-12-06 10:55:00,172.94,173.55,172.94,173.38,106955.0,159.8933,160.4573,159.8933,160.3001,106955.0
2021-12-06 11:00:00,173.4,173.49,172.95,173.0,116436.0,160.3186,160.4018,159.9026,159.9488,116436.0
2021-12-06 11:05:00,173.0,173.21,172.64,172.87,135157.0,159.9488,160.1429,159.6159,159.8286,135157.0
2021-12-06 11:10:00,172.92,172.94,172.28,172.69,112143.0,159.8748,159.8933,159.2831,159.6622,112143.0
2021-12-06 11:15:00,172.6,172.98,172.49,172.75,104230.0,159.579,159.9303,159.4773,159.7176,104230.0
2021-12-06 11:20:00,172.72,172.72,172.27,172.47,65270.0,159.6899,159.6899,159.2739,159.4588,65270.0
2021-12-06 11:25:00,172.45,172.82,172.4,172.55,89334.0,159.4403,159.7824,159.3941,159.5327,89334.0
2021-12-06 11:30:00,172.59,173.44,172.58,173.28,42215.0,159.5697,160.3556,159.5605,160.2077,42215.0
2021-12-06 11:35:00,173.22,173.85,173.16,173.75,69295.0,160.1522,160.7347,160.0967,160.6422,69295.0
2021-12-06 11:40:00,173.76,174.13,173.55,174.08,37567.0,160.6515,160.9935,160.4573,160.9473,37567.0
2021-12-06 11:45:00,174.08,174.13,173.66,173.86,36017.0,160.9473,160.9935,160.559,160.7439,36017.0
2021-12-06 11:50:00,173.84,174.04,173.72,173.95,42959.0,160.7254,160.9103,160.6145,160.8271,42959.0
2021-12-06 11:55:00,173.93,174.29,173.9,174.26,53803.0,160.8086,161.1415,160.7809,161.1137,53803.0
2021-12-06 12:00:00,174.25,174.37,174.03,174.19,43062.0,161.1045,161.2154,160.9011,161.049,43062.0
2021-12-06 12:05:00,174.18,174.23,173.67,173.97,44366.0,161.0398,161.086,160.5682,160.8456,44366.0
2021-12-06 12:10:00,174.0,174.42,173.88,174.32,36361.0,160.8733,161.2617,160.7624,161.1692,36361.0
2021-12-06 12:15:00,174.28,174.98,174.15,174.93,32647.0,161.1322,161.7794,161.012,161.7332,32647.0
2021-12-06 12:20:00,174.88,175.16,174.74,174.97,38395.0,161.687,161.9458,161.5575,161.7702,38395.0
2021-12-06 12:25:00,175.02,175.28,174.99,175.23,46103.0,161.8164,162.0568,161.7887,162.0106,46103.0
2021-12-06 12:30:00,175.26,175.62,175.14,175.55,41064.0,162.0383,162.3711,161.9273,162.3064,41064.0
2021-12-06 12:35:00,175.54,175.71,175.17,175.17,44328.0,162.2972,162.4543,161.9551,161.9551,44328.0
2021-12-06 12:40:00,175.13,175.37,175.0,175.18,29138.0,161.9181,162.14,161.7979,161.9643,29138.0
2021-12-06 12:45:00,175.17,175.57,175.17,175.42,23291.0,161.9551,162.3249,161.9551,162.1862,23291.0
2021-12-06 12:50:00,175.43,175.5,175.29,175.5,35026.0,162.1955,162.2602,162.066,162.2602,35026.0
2021-12-06 12:55:00,175.49,175.65,175.38,175.65,32235.0,162.2509,162.3989,162.1492,162.3989,32235.0
2021-12-06 13:00:00,175.65,175.86,175.45,175.84,35377.0,162.3989,162.593,162.214,162.5745,35377.0
2021-12-06 13:05:00,175.85,175.92,175.66,175.78,40659.0,162.5838,162.6485,162.4081,162.5191,40659.0
2021-12-06 13:10:00,175.81,176.12,175.81,175.88,44688.0,162.5468,162.8334,162.5468,162.6115,44688.0
2021-12-06 13:15:00,175.89,175.98,175.64,175.7,36032.0,162.6208,162.704,162.3896,162.4451,36032.0
2021-12-06 13:20:00,175.71,175.71,175.4,175.68,38858.0,162.4543,162.4543,162.1677,162.4266,38858.0
2021-12-06 13:25:00,175.71,176.4,175.71,176.33,30911.0,162.4543,163.0923,162.4543,163.0276,30911.0
2021-12-06 13:30:00,176.37,176.41,176.22,176.29,26327.0,163.0646,163.1015,162.9259,162.9906,26327.0
2021-12-06 13:35:00,176.3,176.68,176.19,176.66,43818.0,162.9998,163.3512,162.8981,163.3327,43818.0
2021-12-06 13:40:00,176.68,176.83,176.28,176.32,37944.0,163.3512,163.4898,162.9813,163.0183,37944.0
2021-12-06 13:45:00,176.28,176.32,176.14,176.16,16945.0,162.9813,163.0183,162.8519,162.8704,16945.0
2021-12-06 13:50:00,176.17,176.24,176.02,176.12,37733.0,162.8796,162.9444,162.741,162.8334,37733.0
2021-12-06 13:55:00,176.08,176.19,175.98,176.09,43114.0,162.7964,162.8981,162.704,162.8057,43114.0
2021-12-06 14:00:00,176.08,176.42,176.05,176.29,37775.0,162.7964,163.1108,162.7687,162.9906,37775.0
2021-12-06 14:05:00,176.26,176.3,175.95,175.97,36215.0,162.9629,162.9998,162.6762,162.6947,36215.0
2021-12-06 14:10:00,175.99,176.28,175.98,176.19,36617.0,162.7132,162.9813,162.704,162.8981,36617.0
2021-12-06 14:15:00,176.19,176.34,176.09,176.09,29028.0,162.8981,163.0368,162.8057,162.8057,29028.0
2021-12-06 14:20:00,176.13,176.4,176.01,176.31,29635.0,162.8427,163.0923,162.7317,163.0091,29635.0
2021-12-06 14:25:00,176.31,176.35,176.03,176.19,31459.0,163.0091,163.0461,162.7502,162.8981,31459.0
2021-12-06 14:30:00,176.22,176.47,176.22,176.29,41561.0,162.9259,163.157,162.9259,162.9906,41561.0
2021-12-06 14:35:00,176.29,176.47,176.11,176.34,31804.0,162.9906,163.157,162.8242,163.0368,31804.0
2021-12-06 14:40:00,176.37,176.41,175.52,175.57,54169.0,163.0646,163.1015,162.2787,162.3249,54169.0
2021-12-06 14:45:00,175.58,175.89,175.57,175.86,34344.0,162.3341,162.6208,162.3249,162.593,34344.0
2021-12-06 14:50:00,175.86,175.96,175.64,175.81,24652.0,162.593,162.6855,162.3896,162.5468,24652.0
2021-12-06 14:55:00,175.82,175.95,175.73,175.9,54332.0,162.556,162.6762,162.4728,162.63,54332.0
2021-12-06 15:00:00,175.92,176.15,175.61,175.63,43537.0,162.6485,162.8611,162.3619,162.3804,43537.0
2021-12-06 15:05:00,175.7,176.04,175.67,176.02,60408.0,162.4451,162.7594,162.4174,162.741,60408.0
2021-12-06 15:10:00,175.97,176.02,175.56,175.91,48404.0,162.6947,162.741,162.3157,162.6393,48404.0
2021-12-06 15:15:00,175.92,176.14,175.9,176.08,41932.0,162.6485,162.8519,162.63,162.7964,41932.0
2021-12-06 15:20:00,176.07,176.28,176.01,176.08,43645.0,162.7872,162.9813,162.7317,162.7964,43645.0
2021-12-06 15:25:00,176.09,176.1,175.68,175.76,39418.0,162.8057,162.8149,162.4266,162.5006,39418.0
2021-12-06 15:30:00,175.76,175.82,175.4,175.63,39566.0,162.5006,162.556,162.1677,162.3804,39566.0
2021-12-06 15:35:00,175.63,175.72,175.29,175.69,68411.0,162.3804,162.4636,162.066,162.4359,68411.0
2021-12-06 15:40:00,175.66,175.8,175.56,175.65,89516.0,162.4081,162.5376,162.3157,162.3989,89516.0
2021-12-06 15:45:00,175.65,175.65,175.13,175.5,78420.0,162.3989,162.3989,161.9181,162.2602,78420.0
2021-12-06 15:50:00,175.49,175.98,175.29,175.71,172234.0,162.2509,162.704,162.066,162.4543,172234.0
2021-12-06 15:55:00,175.7,175.7,175.25,175.42,339517.0,162.4451,162.4451,162.029,162.1862,339517.0
2021-12-07 09:30:00,178.82,180.72,178.5,180.55,308072.0,165.3297,167.0864,165.0339,166.9292,308072.0
2021-12-07 09:35:00,180.65,181.17,179.21,179.96,160445.0,167.0217,167.5024,165.6903,166.3837,160445.0
2021-12-07 09:40:00,180.03,180.64,179.86,180.64,116629.0,166.4484,167.0124,166.2913,167.0124,116629.0
2021-12-07 09:45:00,180.75,181.0,179.84,179.99,140693.0,167.1141,167.3453,166.2728,166.4115,140693.0
2021-12-07 09:50:00,180.09,180.87,180.03,180.67,60251.0,166.5039,167.2251,166.4484,167.0402,60251.0
2021-12-07 09:55:00,180.56,181.67,180.46,181.49,113423.0,166.9385,167.9647,166.846,167.7983,113423.0
2021-12-07 10:00:00,181.64,182.35,181.37,182.03,180343.0,167.937,168.5934,167.6873,168.2976,180343.0
2021-12-07 10:05:00,182.09,182.91,181.72,182.89,144963.0,168.353,169.1112,168.0109,169.0927,144963.0
2021-12-07 10:10:00,182.88,182.99,182.45,182.87,61824.0,169.0834,169.1851,168.6859,169.0742,61824.0
2021-12-07 10:15:00,182.85,182.86,182.12,182.18,63918.0,169.0557,169.0649,168.3808,168.4362,63918.0
2021-12-07 10:20:00,182.24,182.55,182.21,182.27,48684.0,168.4917,168.7783,168.464,168.5195,48684.0
2021-12-07 10:25:00,182.35,182.43,182.05,182.17,54619.0,168.5934,168.6674,168.316,168.427,54619.0
2021-12-07 10:30:00,182.2,182.31,181.85,182.09,83095.0,168.4547,168.5564,168.1311,168.353,83095.0
2021-12-07 10:35:00,182.06,182.59,182.05,182.41,34634.0,168.3253,168.8153,168.316,168.6489,34634.0
2021-12-07 10:40:00,182.39,182.77,182.33,182.75,37843.0,168.6304,168.9817,168.5749,168.9632,37843.0
2021-12-07 10:45:00,182.7,183.3,182.66,182.73,62754.0,168.917,169.4717,168.88,168.9448,62754.0
2021-12-07 10:50:00,182.7,182.85,182.51,182.63,51490.0,168.917,169.0557,168.7413,168.8523,51490.0
2021-12-07 10:55:00,182.65,183.1,182.56,182.95,71944.0,168.8708,169.2868,168.7876,169.1482,71944.0
2021-12-07 11:00:00,182.98,183.6,182.98,183.51,109688.0,169.1759,169.7491,169.1759,169.6659,109688.0
2021-12-07 11:05:00,183.5,183.8,183.45,183.75,107187.0,169.6567,169.934,169.6104,169.8878,107187.0
2021-12-07 11:10:00,183.8,183.83,183.24,183.47,81024.0,169.934,169.9618,169.4163,169.6289,81024.0
2021-12-07 11:15:00,183.48,183.57,183.32,183.4,54451.0,169.6382,169.7214,169.4902,169.5642,54451.0
2021-12-07 11:20:00,183.39,183.44,183.14,183.25,47159.0,169.555,169.6012,169.3238,169.4255,47159.0
2021-12-07 11:25:00,183.25,183.52,183.18,183.52,35059.0,169.4255,169.6752,169.3608,169.6752,35059.0
2021-12-07 11:30:00,183.51,183.68,183.4,183.64,58331.0,169.6659,169.8231,169.5642,169.7861,58331.0
2021-12-07 11:35:00,183.64,183.93,183.61,183.8,58294.0,169.7861,170.0542,169.7584,169.934,58294.0
2021-12-07 11:40:00,183.78,183.97,183.7,183.8,37527.0,169.9155,170.0912,169.8416,169.934,37527.0
2021-12-07 11:45:00,183.77,183.83,183.31,183.38,28743.0,169.9063,169.9618,169.481,169.5457,28743.0
2021-12-07 11:50:00,183.36,183.76,183.31,183.58,33265.0,169.5272,169.897,169.481,169.7306,33265.0
2021-12-07 11:55:00,183.6,183.98,183.46,183.97,26323.0,169.7491,170.1004,169.6197,170.0912,26323.0
2021-12-07 12:00:00,183.96,184.31,183.77,184.3,113649.0,170.082,170.4056,169.9063,170.3963,113649.0
2021-12-07 12:05:00,184.3,184.58,184.07,184.17,57260.0,170.3963,170.6552,170.1837,170.2761,57260.0
2021-12-07 12:10:00,184.2,184.43,184.17,184.41,55357.0,170.3039,170.5165,170.2761,170.498,55357.0
2021-12-07 12:15:00,184.44,184.64,184.25,184.28,47010.0,170.5257,170.7107,170.3501,170.3778,47010.0
2021-12-07 12:20:00,184.34,184.44,184.18,184.2,56263.0,170.4333,170.5257,170.2854,170.3039,56263.0
2021-12-07 12:25:00,184.18,184.42,184.11,184.22,35129.0,170.2854,170.5073,170.2206,170.3223,35129.0
2021-12-07 12:30:00,184.26,184.39,184.19,184.36,34358.0,170.3593,170.4795,170.2946,170.4518,34358.0
2021-12-07 12:35:00,184.38,184.4,184.03,184.1,33006.0,170.4703,170.4888,170.1467,170.2114,33006.0
2021-12-07 12:40:00,184.11,184.11,183.54,183.57,51977.0,170.2206,170.2206,169.6936,169.7214,51977.0
2021-12-07 12:45:00,183.6,184.0,183.34,183.99,50963.0,169.7491,170.1189,169.5087,170.1097,50963.0
2021-12-07 12:50:00,183.98,184.22,183.86,183.89,33502.0,170.1004,170.3223,169.9895,170.0172,33502.0
2021-12-07 12:55:00,183.87,184.39,183.86,184.05,62561.0,169.9987,170.4795,169.9895,170.1652,62561.0
2021-12-07 13:00:00,184.05,184.15,183.91,183.91,23372.0,170.1652,170.2576,170.0357,170.0357,23372.0
2021-12-07 13:05:00,183.99,183.99,183.71,183.72,21245.0,170.1097,170.1097,169.8508,169.8601,21245.0
2021-12-07 13:10:00,183.66,183.75,183.4,183.57,32020.0,169.8046,169.8878,169.5642,169.7214,32020.0
2021-12-07 13:15:00,183.71,183.8,183.59,183.76,17108.0,169.8508,169.934,169.7399,169.897,17108.0
2021-12-07 13:20:00,183.8,184.27,183.77,184.25,50264.0,169.934,170.3686,169.9063,170.3501,50264.0
2021-12-07 13:25:00,184.24,184.24,183.94,184.03,30969.0,170.3408,170.3408,170.0635,170.1467,30969.0
2021-12-07 13:30:00,184.05,184.78,183.95,184.57,229137.0,170.1652,170.8401,170.0727,170.6459,229137.0
2021-12-07 13:35:00,184.55,184.58,183.99,184.08,58424.0,170.6274,170.6552,170.1097,170.1929,58424.0
2021-12-07 13:40:00,184.08,184.64,184.08,184.55,160995.0,170.1929,170.7107,170.1929,170.6274,160995.0
2021-12-07 13:45:00,184.58,184.74,184.28,184.36,123478.0,170.6552,170.8031,170.3778,170.4518,123478.0
2021-12-07 13:50:00,184.37,184.65,184.14,184.2,134282.0,170.461,170.7199,170.2484,170.3039,134282.0
2021-12-07 13:55:00,184.18,184.48,184.1,184.43,30827.0,170.2854,170.5627,170.2114,170.5165,30827.0
2021-12-07 14:00:00,184.45,184.48,184.22,184.28,29189.0,170.535,170.5627,170.3223,170.3778,29189.0
2021-12-07 14:05:00,184.32,184.35,184.05,184.12,33689.0,170.4148,170.4425,170.1652,170.2299,33689.0
2021-12-07 14:10:00,184.15,184.19,183.98,184.0,31828.0,170.2576,170.2946,170.1004,170.1189,31828.0
2021-12-07 14:15:00,183.99,184.34,183.96,184.34,125079.0,170.1097,170.4333,170.082,170.4333,125079.0
2021-12-07 14:20:00,184.31,184.32,184.06,184.2,33916.0,170.4056,170.4148,170.1744,170.3039,33916.0
2021-12-07 14:25:00,184.2,184.55,184.18,184.55,39435.0,170.3039,170.6274,170.2854,170.6274,39435.0
2021-12-07 14:30:00,184.54,184.56,184.04,184.12,182471.0,170.6182,170.6367,170.1559,170.2299,182471.0
2021-12-07 14:35:00,184.15,184.26,183.72,183.83,122721.0,170.2576,170.3593,169.8601,169.9618,122721.0
2021-12-07 14:40:00,183.87,184.03,183.78,184.0,57645.0,169.9987,170.1467,169.9155,170.1189,57645.0
2021-12-07 14:45:00,184.04,184.11,183.83,184.04,27999.0,170.1559,170.2206,169.9618,170.1559,27999.0
2021-12-07 14:50:00,184.03,184.25,183.92,184.14,102643.0,170.1467,170.3501,170.045,170.2484,102643.0
2021-12-07 14:55:00,184.14,184.51,184.07,184.2,44217.0,170.2484,170.5905,170.1837,170.3039,44217.0
2021-12-07 15:00:00,184.18,184.28,183.95,184.2,34154.0,170.2854,170.3778,170.0727,170.3039,34154.0
2021-12-07 15:05:00,184.2,184.33,183.94,183.98,33694.0,170.3039,170.424,170.0635,170.1004,33694.0
2021-12-07 15:10:00,183.96,183.98,183.45,183.63,62341.0,170.082,170.1004,169.6104,169.7769,62341.0
2021-12-07 15:15:00,183.66,183.82,183.57,183.6,41340.0,169.8046,169.9525,169.7214,169.7491,41340.0
2021-12-07 15:20:00,183.58,183.82,183.44,183.56,64644.0,169.7306,169.9525,169.6012,169.7121,64644.0
2021-12-07 15:25:00,183.59,183.67,183.33,183.33,56512.0,169.7399,169.8138,169.4995,169.4995,56512.0
2021-12-07 15:30:00,183.35,183.59,183.21,183.21,71779.0,169.518,169.7399,169.3885,169.3885,71779.0
2021-12-07 15:35:00,183.23,183.33,182.92,182.95,69705.0,169.407,169.4995,169.1204,169.1482,69705.0
2021-12-07 15:40:00,182.94,183.15,182.74,183.05,88468.0,169.1389,169.3331,168.954,169.2406,88468.0
2021-12-07 15:45:00,183.05,183.06,182.7,182.81,90030.0,169.2406,169.2499,168.917,169.0187,90030.0
2021-12-07 15:50:00,182.8,183.34,182.46,183.14,184805.0,169.0095,169.5087,168.6951,169.3238,184805.0
2021-12-07 15:55:00,183.11,183.88,183.04,183.83,439763.0,169.2961,170.008,169.2314,169.9618,439763.0
2021-12-08 09:30:00,183.01,183.2,180.78,182.04,223179.0,169.2036,169.3793,167.1419,168.3068,223179.0
2021-12-08 09:35:00,182.01,182.67,181.37,181.46,87671.0,168.2791,168.8893,167.6873,167.7706,87671.0
2021-12-08 09:40:00,181.48,183.45,181.48,183.04,73097.0,167.7891,169.6104,167.7891,169.2314,73097.0
2021-12-08 09:45:00,183.09,183.55,182.45,183.25,77171.0,169.2776,169.7029,168.6859,169.4255,77171.0
2021-12-08 09:50:00,183.21,183.51,182.12,182.32,60039.0,169.3885,169.6659,168.3808,168.5657,60039.0
2021-12-08 09:55:00,182.25,182.3,181.87,181.97,45966.0,168.501,168.5472,168.1496,168.2421,45966.0
2021-12-08 10:00:00,181.93,182.57,181.93,182.4,41957.0,168.2051,168.7968,168.2051,168.6396,41957.0
2021-12-08 10:05:00,182.41,182.9,182.04,182.12,54640.0,168.6489,169.1019,168.3068,168.3808,54640.0
2021-12-08 10:10:00,182.16,182.64,182.04,182.53,28768.0,168.4178,168.8615,168.3068,168.7598,28768.0
2021-12-08 10:15:00,182.53,182.62,181.74,181.78,38060.0,168.7598,168.843,168.0294,168.0664,38060.0
2021-12-08 10:20:00,181.84,182.68,181.84,182.55,26161.0,168.1219,168.8985,168.1219,168.7783,26161.0
2021-12-08 10:25:00,182.55,182.65,181.87,181.87,29468.0,168.7783,168.8708,168.1496,168.1496,29468.0
2021-12-08 10:30:00,181.88,182.03,181.6,181.75,27648.0,168.1589,168.2976,167.9,168.0387,27648.0
2021-12-08 10:35:00,181.73,181.95,181.43,181.75,31489.0,168.0202,168.2236,167.7428,168.0387,31489.0
2021-12-08 10:40:00,181.73,181.87,181.49,181.58,27020.0,168.0202,168.1496,167.7983,167.8815,27020.0
2021-12-08 10:45:00,181.55,181.76,181.18,181.75,42313.0,167.8538,168.0479,167.5117,168.0387,42313.0
2021-12-08 10:50:00,181.79,182.07,181.68,181.89,18664.0,168.0757,168.3345,167.974,168.1681,18664.0
2021-12-08 10:55:00,181.9,182.44,181.73,182.44,33952.0,168.1774,168.6766,168.0202,168.6766,33952.0
2021-12-08 11:00:00,182.4,182.5,182.24,182.5,51830.0,168.6396,168.7321,168.4917,168.7321,51830.0
2021-12-08 11:05:00,182.54,182.61,182.29,182.48,38167.0,168.7691,168.8338,168.5379,168.7136,38167.0
2021-12-08 11:10:00,182.42,183.04,182.42,183.04,22461.0,168.6581,169.2314,168.6581,169.2314,22461.0
2021-12-08 11:15:00,183.04,183.05,182.8,182.91,35151.0,169.2314,169.2406,169.0095,169.1112,35151.0
2021-12-08 11:20:00,182.88,183.42,182.82,183.07,57068.0,169.0834,169.5827,169.028,169.2591,57068.0
2021-12-08 11:25:00,183.11,183.15,182.72,182.93,37750.0,169.2961,169.3331,168.9355,169.1297,37750.0
2021-12-08 11:30:00,183.01,183.41,182.92,183.05,19496.0,169.2036,169.5735,169.1204,169.2406,19496.0
2021-12-08 11:35:00,183.07,183.1,182.91,183.02,20940.0,169.2591,169.2868,169.1112,169.2129,20940.0
2021-12-08 11:40:00,182.99,183.1,182.74,182.81,21031.0,169.1851,169.2868,168.954,169.0187,21031.0
2021-12-08 11:45:00,182.81,183.47,182.78,183.43,27886.0,169.0187,169.6289,168.991,169.5919,27886.0
2021-12-08 11:50:00,183.43,183.72,183.37,183.47,27021.0,169.5919,169.8601,169.5365,169.6289,27021.0
2021-12-08 11:55:00,183.46,183.48,183.11,183.2,22801.0,169.6197,169.6382,169.2961,169.3793,22801.0
2021-12-08 12:00:00,183.14,183.21,182.95,183.21,22245.0,169.3238,169.3885,169.1482,169.3885,22245.0
2021-12-08 12:05:00,183.27,183.32,183.03,183.03,38633.0,169.444,169.4902,169.2221,169.2221,38633.0
2021-12-08 12:10:00,183.05,183.29,183.0,183.29,13197.0,169.2406,169.4625,169.1944,169.4625,13197.0
2021-12-08 12:15:00,183.27,183.32,183.12,183.14,12268.0,169.444,169.4902,169.3053,169.3238,12268.0
2021-12-08 12:20:00,183.17,183.17,182.78,182.91,28813.0,169.3516,169.3516,168.991,169.1112,28813.0
2021-12-08 12:25:00,182.92,182.93,182.54,182.57,18453.0,169.1204,169.1297,168.7691,168.7968,18453.0
2021-12-08 12:30:00,182.59,182.65,182.45,182.64,22317.0,168.8153,168.8708,168.6859,168.8615,22317.0
2021-12-08 12:35:00,182.64,182.73,182.54,182.73,23359.0,168.8615,168.9448,168.7691,168.9448,23359.0
2021-12-08 12:40:00,182.69,182.8,182.55,182.61,19630.0,168.9078,169.0095,168.7783,168.8338,19630.0
2021-12-08 12:45:00,182.6,182.64,182.31,182.31,12282.0,168.8246,168.8615,168.5564,168.5564,12282.0
2021-12-08 12:50:00,182.34,182.37,182.22,182.35,12937.0,168.5842,168.6119,168.4732,168.5934,12937.0
2021-12-08 12:55:00,182.32,182.32,182.18,182.19,17279.0,168.5657,168.5657,168.4362,168.4455,17279.0
2021-12-08 13:00:00,182.24,182.35,182.21,182.25,7372.0,168.4917,168.5934,168.464,168.501,7372.0
2021-12-08 13:05:00,182.27,182.51,182.15,182.48,11472.0,168.5195,168.7413,168.4085,168.7136,11472.0
2021-12-08 13:10:00,182.53,182.61,182.38,182.61,27122.0,168.7598,168.8338,168.6212,168.8338,27122.0
2021-12-08 13:15:00,182.61,182.73,182.59,182.59,11556.0,168.8338,168.9448,168.8153,168.8153,11556.0
2021-12-08 13:20:00,182.61,182.62,182.43,182.52,14336.0,168.8338,168.843,168.6674,168.7506,14336.0
2021-12-08 13:25:00,182.54,182.85,182.54,182.84,23335.0,168.7691,169.0557,168.7691,169.0465,23335.0
2021-12-08 13:30:00,182.81,182.81,182.32,182.37,16867.0,169.0187,169.0187,168.5657,168.6119,16867.0
2021-12-08 13:35:00,182.38,182.55,182.36,182.54,12048.0,168.6212,168.7783,168.6027,168.7691,12048.0
2021-12-08 13:40:00,182.55,182.68,182.52,182.66,21630.0,168.7783,168.8985,168.7506,168.88,21630.0
2021-12-08 13:45:00,182.65,182.78,182.59,182.75,27616.0,168.8708,168.991,168.8153,168.9632,27616.0
2021-12-08 13:50:00,182.76,182.77,182.55,182.72,13388.0,168.9725,168.9817,168.7783,168.9355,13388.0
2021-12-08 13:55:00,182.71,182.84,182.64,182.64,20149.0,168.9263,169.0465,168.8615,168.8615,20149.0
2021-12-08 14:00:00,182.63,182.7,182.5,182.61,17044.0,168.8523,168.917,168.7321,168.8338,17044.0
2021-12-08 14:05:00,182.61,182.63,182.37,182.52,26948.0,168.8338,168.8523,168.6119,168.7506,26948.0
2021-12-08 14:10:00,182.49,182.52,182.18,182.19,16231.0,168.7229,168.7506,168.4362,168.4455,16231.0
2021-12-08 14:15:00,182.16,182.33,181.95,182.3,27903.0,168.4178,168.5749,168.2236,168.5472,27903.0
2021-12-08 14:20:00,182.33,182.46,182.23,182.45,18655.0,168.5749,168.6951,168.4825,168.6859,18655.0
2021-12-08 14:25:00,182.44,182.54,182.35,182.46,21040.0,168.6766,168.7691,168.5934,168.6951,21040.0
2021-12-08 14:30:00,182.46,182.61,182.32,182.56,24220.0,168.6951,168.8338,168.5657,168.7876,24220.0
2021-12-08 14:35:00,182.56,182.66,182.15,182.19,20196.0,168.7876,168.88,168.4085,168.4455,20196.0
2021-12-08 14:40:00,182.19,182.41,182.07,182.38,21434.0,168.4455,168.6489,168.3345,168.6212,21434.0
2021-12-08 14:45:00,182.37,182.58,182.33,182.34,18212.0,168.6119,168.8061,168.5749,168.5842,18212.0
2021-12-08 14:50:00,182.36,182.51,182.31,182.48,14230.0,168.6027,168.7413,168.5564,168.7136,14230.0
2021-12-08 14:55:00,182.49,182.63,182.47,182.59,14930.0,168.7229,168.8523,168.7044,168.8153,14930.0
2021-12-08 15:00:00,182.57,182.63,182.41,182.54,26085.0,168.7968,168.8523,168.6489,168.7691,26085.0
2021-12-08 15:05:00,182.51,182.65,182.45,182.57,13525.0,168.7413,168.8708,168.6859,168.7968,13525.0
2021-12-08 15:10:00,182.59,182.9,182.59,182.74,27836.0,168.8153,169.1019,168.8153,168.954,27836.0
2021-12-08 15:15:00,182.73,182.78,182.64,182.68,14793.0,168.9448,168.991,168.8615,168.8985,14793.0
2021-12-08 15:20:00,182.68,182.86,182.64,182.78,14217.0,168.8985,169.0649,168.8615,168.991,14217.0
2021-12-08 15:25:00,182.77,182.8,182.65,182.79,16311.0,168.9817,169.0095,168.8708,169.0002,16311.0
2021-12-08 15:30:00,182.76,182.84,182.51,182.72,33991.0,168.9725,169.0465,168.7413,168.9355,33991.0
2021-12-08 15:35:00,182.71,183.05,182.62,182.83,37920.0,168.9263,169.2406,168.843,169.0372,37920.0
2021-12-08 15:40:00,182.84,182.98,182.45,182.49,70612.0,169.0465,169.1759,168.6859,168.7229,70612.0
2021-12-08 15:45:00,182.5,182.87,182.5,182.85,37273.0,168.7321,169.0742,168.7321,169.0557,37273.0
2021-12-08 15:50:00,182.87,183.23,182.83,182.88,116613.0,169.0742,169.407,169.0372,169.0834,116613.0
2021-12-08 15:55:00,182.89,182.96,182.59,182.68,174015.0,169.0927,169.1574,168.8153,168.8985,174015.0
2021-12-09 09:30:00,181.77,186.5,181.51,186.34,376267.0,168.0572,172.4303,167.8168,172.2824,376267.0
2021-12-09 09:35:00,186.28,186.55,185.7,186.43,161207.0,172.2269,172.4766,171.6907,172.3656,161207.0
2021-12-09 09:40:00,186.43,187.29,186.3,186.54,201114.0,172.3656,173.1607,172.2454,172.4673,201114.0
2021-12-09 09:45:00,186.55,187.68,186.43,187.2,226178.0,172.4766,173.5213,172.3656,173.0775,226178.0
2021-12-09 09:50:00,187.25,187.84,186.52,187.02,215344.0,173.1238,173.6692,172.4488,172.9111,215344.0
2021-12-09 09:55:00,186.98,187.7,186.41,187.63,143640.0,172.8741,173.5398,172.3471,173.4751,143640.0
2021-12-09 10:00:00,187.63,187.72,186.88,187.29,117295.0,173.4751,173.5583,172.7817,173.1607,117295.0
2021-12-09 10:05:00,187.28,187.76,186.94,187.26,117963.0,173.1515,173.5953,172.8371,173.133,117963.0
2021-12-09 10:10:00,187.29,187.65,186.46,186.49,163334.0,173.1607,173.4936,172.3934,172.4211,163334.0
2021-12-09 10:15:00,186.57,187.3,186.55,186.86,174728.0,172.4951,173.17,172.4766,172.7632,174728.0
2021-12-09 10:20:00,186.88,187.77,186.87,187.39,147396.0,172.7817,173.6045,172.7724,173.2532,147396.0
2021-12-09 10:25:00,187.37,187.61,186.55,186.63,194431.0,173.2347,173.4566,172.4766,172.5505,194431.0
2021-12-09 10:30:00,186.66,186.91,185.91,186.04,122483.0,172.5783,172.8094,171.8848,172.005,122483.0
2021-12-09 10:35:00,186.09,186.24,185.43,185.52,102582.0,172.0513,172.19,171.4411,171.5243,102582.0
2021-12-09 10:40:00,185.49,185.88,185.45,185.8,69603.0,171.4965,171.8571,171.4596,171.7831,69603.0
2021-12-09 10:45:00,185.8,186.45,185.77,186.16,113462.0,171.7831,172.3841,171.7554,172.116,113462.0
2021-12-09 10:50:00,186.19,186.29,185.7,185.98,53081.0,172.1437,172.2362,171.6907,171.9496,53081.0
2021-12-09 10:55:00,186.0,186.35,185.72,186.24,52790.0,171.9681,172.2917,171.7092,172.19,52790.0
2021-12-09 11:00:00,186.24,186.47,185.95,186.47,72515.0,172.19,172.4026,171.9218,172.4026,72515.0
2021-12-09 11:05:00,186.47,186.7,186.17,186.7,65690.0,172.4026,172.6153,172.1252,172.6153,65690.0
2021-12-09 11:10:00,186.67,186.83,185.92,186.03,59545.0,172.5875,172.7354,171.8941,171.9958,59545.0
2021-12-09 11:15:00,186.03,186.03,185.46,185.76,42607.0,171.9958,171.9958,171.4688,171.7462,42607.0
2021-12-09 11:20:00,185.77,186.11,185.46,186.11,54093.0,171.7554,172.0698,171.4688,172.0698,54093.0
2021-12-09 11:25:00,186.06,186.34,185.67,185.7,41196.0,172.0235,172.2824,171.663,171.6907,41196.0
2021-12-09 11:30:00,185.69,185.98,185.58,185.58,42584.0,171.6814,171.9496,171.5797,171.5797,42584.0
2021-12-09 11:35:00,185.58,185.8,185.46,185.61,35379.0,171.5797,171.7831,171.4688,171.6075,35379.0
2021-12-09 11:40:00,185.64,185.68,185.1,185.19,62441.0,171.6352,171.6722,171.136,171.2192,62441.0
2021-12-09 11:45:00,185.12,185.12,184.52,184.54,64732.0,171.1544,171.1544,170.5997,170.6182,64732.0
2021-12-09 11:50:00,184.6,184.88,184.55,184.81,29187.0,170.6737,170.9326,170.6274,170.8678,29187.0
2021-12-09 11:55:00,184.79,184.96,184.58,184.62,30027.0,170.8493,171.0065,170.6552,170.6922,30027.0
2021-12-09 12:00:00,184.59,184.89,184.27,184.27,53722.0,170.6644,170.9418,170.3686,170.3686,53722.0
2021-12-09 12:05:00,184.26,184.75,184.07,184.66,56115.0,170.3593,170.8124,170.1837,170.7291,56115.0
2021-12-09 12:10:00,184.69,185.12,184.62,184.93,41691.0,170.7569,171.1544,170.6922,170.9788,41691.0
2021-12-09 12:15:00,184.91,184.95,184.34,184.35,36491.0,170.9603,170.9973,170.4333,170.4425,36491.0
2021-12-09 12:20:00,184.37,184.51,184.19,184.51,33126.0,170.461,170.5905,170.2946,170.5905,33126.0
2021-12-09 12:25:00,184.48,184.71,184.29,184.29,37417.0,170.5627,170.7754,170.3871,170.3871,37417.0
2021-12-09 12:30:00,184.29,184.31,183.71,183.79,58189.0,170.3871,170.4056,169.8508,169.9248,58189.0
2021-12-09 12:35:00,183.77,183.9,183.66,183.84,55006.0,169.9063,170.0265,169.8046,169.971,55006.0
2021-12-09 12:40:00,183.87,184.1,183.79,183.85,45717.0,169.9987,170.2114,169.9248,169.9803,45717.0
2021-12-09 12:45:00,183.81,184.06,183.57,183.99,30279.0,169.9433,170.1744,169.7214,170.1097,30279.0
2021-12-09 12:50:00,184.01,184.33,183.93,184.25,29044.0,170.1282,170.424,170.0542,170.3501,29044.0
2021-12-09 12:55:00,184.28,184.3,183.64,184.08,32332.0,170.3778,170.3963,169.7861,170.1929,32332.0
2021-12-09 13:00:00,184.09,184.1,183.68,183.88,30270.0,170.2022,170.2114,169.8231,170.008,30270.0
2021-12-09 13:05:00,183.89,184.03,183.67,183.7,25079.0,170.0172,170.1467,169.8138,169.8416,25079.0
2021-12-09 13:10:00,183.68,183.83,183.59,183.6,26974.0,169.8231,169.9618,169.7399,169.7491,26974.0
2021-12-09 13:15:00,183.6,184.25,183.6,184.13,64485.0,169.7491,170.3501,169.7491,170.2391,64485.0
2021-12-09 13:20:00,184.11,184.11,183.32,183.33,36238.0,170.2206,170.2206,169.4902,169.4995,36238.0
2021-12-09 13:25:00,183.36,183.52,183.21,183.5,22627.0,169.5272,169.6752,169.3885,169.6567,22627.0
2021-12-09 13:30:00,183.48,183.71,183.43,183.67,20553.0,169.6382,169.8508,169.5919,169.8138,20553.0
2021-12-09 13:35:00,183.68,184.08,183.68,184.08,41216.0,169.8231,170.1929,169.8231,170.1929,41216.0
2021-12-09 13:40:00,184.04,184.05,183.09,183.09,41479.0,170.1559,170.1652,169.2776,169.2776,41479.0
2021-12-09 13:45:00,183.09,183.26,182.62,182.87,41323.0,169.2776,169.4348,168.843,169.0742,41323.0
2021-12-09 13:50:00,182.85,183.26,182.63,183.26,43174.0,169.0557,169.4348,168.8523,169.4348,43174.0
2021-12-09 13:55:00,183.3,183.46,183.18,183.25,31719.0,169.4717,169.6197,169.3608,169.4255,31719.0
2021-12-09 14:00:00,183.25,183.49,183.2,183.25,31323.0,169.4255,169.6474,169.3793,169.4255,31323.0
2021-12-09 14:05:00,183.25,183.4,183.06,183.13,21764.0,169.4255,169.5642,169.2499,169.3146,21764.0
2021-12-09 14:10:00,183.14,183.18,182.45,182.49,35701.0,169.3238,169.3608,168.6859,168.7229,35701.0
2021-12-09 14:15:00,182.5,182.99,182.42,182.91,51790.0,168.7321,169.1851,168.6581,169.1112,51790.0
2021-12-09 14:20:00,182.88,183.28,182.88,183.23,28627.0,169.0834,169.4533,169.0834,169.407,28627.0
2021-12-09 14:25:00,183.21,183.21,182.87,182.97,23772.0,169.3885,169.3885,169.0742,169.1666,23772.0
2021-12-09 14:30:00,182.94,183.12,182.87,183.07,16908.0,169.1389,169.3053,169.0742,169.2591,16908.0
2021-12-09 14:35:00,183.01,183.06,182.81,182.87,21369.0,169.2036,169.2499,169.0187,169.0742,21369.0
2021-12-09 14:40:00,182.86,182.88,182.64,182.84,20859.0,169.0649,169.0834,168.8615,169.0465,20859.0
2021-12-09 14:45:00,182.83,182.92,182.69,182.73,22051.0,169.0372,169.1204,168.9078,168.9448,22051.0
2021-12-09 14:50:00,182.73,182.79,182.35,182.42,35206.0,168.9448,169.0002,168.5934,168.6581,35206.0
2021-12-09 14:55:00,182.46,182.62,182.33,182.49,24610.0,168.6951,168.843,168.5749,168.7229,24610.0
2021-12-09 15:00:00,182.48,183.14,182.44,182.76,48328.0,168.7136,169.3238,168.6766,168.9725,48328.0
2021-12-09 15:05:00,182.78,182.82,182.33,182.37,47914.0,168.991,169.028,168.5749,168.6119,47914.0
2021-12-09 15:10:00,182.34,182.62,182.24,182.61,51073.0,168.5842,168.843,168.4917,168.8338,51073.0
2021-12-09 15:15:00,182.62,182.83,182.56,182.83,38038.0,168.843,169.0372,168.7876,169.0372,38038.0
2021-12-09 15:20:00,182.84,182.87,182.38,182.4,29907.0,169.0465,169.0742,168.6212,168.6396,29907.0
2021-12-09 15:25:00,182.39,182.94,182.31,182.84,40947.0,168.6304,169.1389,168.5564,169.0465,40947.0
2021-12-09 15:30:00,182.79,183.19,182.78,182.82,44974.0,169.0002,169.37,168.991,169.028,44974.0
2021-12-09 15:35:00,182.85,182.89,182.54,182.83,35748.0,169.0557,169.0927,168.7691,169.0372,35748.0
2021-12-09 15:40:00,182.81,183.32,182.76,183.18,75811.0,169.0187,169.4902,168.9725,169.3608,75811.0
2021-12-09 15:45:00,183.21,183.46,183.01,183.46,56681.0,169.3885,169.6197,169.2036,169.6197,56681.0
2021-12-09 15:50:00,183.36,183.36,182.86,182.87,146273.0,169.5272,169.5272,169.0649,169.0742,146273.0
2021-12-09 15:55:00,182.83,182.83,182.1,182.27,361605.0,169.0372,169.0372,168.3623,168.5195,361605.0
2021-12-10 09:30:00,185.51,185.55,184.75,184.9,340451.0,171.515,171.552,170.8124,170.951,340451.0
2021-12-10 09:35:00,184.96,185.15,183.53,184.32,141572.0,171.0065,171.1822,169.6844,170.4148,141572.0
2021-12-10 09:40:00,184.32,184.36,182.6,182.6,112560.0,170.4148,170.4518,168.8246,168.8246,112560.0
2021-12-10 09:45:00,182.69,183.56,182.51,183.32,94016.0,168.9078,169.7121,168.7413,169.4902,94016.0
2021-12-10 09:50:00,183.31,183.81,182.62,183.42,72386.0,169.481,169.9433,168.843,169.5827,72386.0
2021-12-10 09:55:00,183.38,183.42,182.67,182.84,59397.0,169.5457,169.5827,168.8893,169.0465,59397.0
2021-12-10 10:00:00,182.84,184.08,182.77,183.37,73203.0,169.0465,170.1929,168.9817,169.5365,73203.0
2021-12-10 10:05:00,183.38,183.87,183.05,183.73,42267.0,169.5457,169.9987,169.2406,169.8693,42267.0
2021-12-10 10:10:00,183.74,183.76,182.75,182.79,49518.0,169.8786,169.897,168.9632,169.0002,49518.0
2021-12-10 10:15:00,182.8,183.45,182.41,183.3,111068.0,169.0095,169.6104,168.6489,169.4717,111068.0
2021-12-10 10:20:00,183.32,183.61,182.73,182.77,39661.0,169.4902,169.7584,168.9448,168.9817,39661.0
2021-12-10 10:25:00,182.77,183.25,182.73,183.09,34224.0,168.9817,169.4255,168.9448,169.2776,34224.0
2021-12-10 10:30:00,183.13,183.19,181.86,181.91,77705.0,169.3146,169.37,168.1404,168.1866,77705.0
2021-12-10 10:35:00,181.9,182.18,181.31,182.06,85961.0,168.1774,168.4362,167.6319,168.3253,85961.0
2021-12-10 10:40:00,182.0,182.37,181.74,181.89,41166.0,168.2698,168.6119,168.0294,168.1681,41166.0
2021-12-10 10:45:00,181.85,181.94,181.3,181.31,88412.0,168.1311,168.2143,167.6226,167.6319,88412.0
2021-12-10 10:50:00,181.33,181.9,181.28,181.68,83293.0,167.6504,168.1774,167.6041,167.974,83293.0
2021-12-10 10:55:00,181.7,182.27,181.6,182.04,32345.0,167.9925,168.5195,167.9,168.3068,32345.0
2021-12-10 11:00:00,182.02,182.42,181.62,181.65,50449.0,168.2883,168.6581,167.9185,167.9462,50449.0
2021-12-10 11:05:00,181.6,181.64,181.15,181.22,43905.0,167.9,167.937,167.4839,167.5487,43905.0
2021-12-10 11:10:00,181.25,181.7,181.17,181.6,45235.0,167.5764,167.9925,167.5024,167.9,45235.0
2021-12-10 11:15:00,181.57,182.03,181.49,181.89,34648.0,167.8723,168.2976,167.7983,168.1681,34648.0
2021-12-10 11:20:00,181.91,181.91,181.5,181.64,20944.0,168.1866,168.1866,167.8075,167.937,20944.0
2021-12-10 11:25:00,181.56,182.5,181.54,182.21,42991.0,167.863,168.7321,167.8445,168.464,42991.0
2021-12-10 11:30:00,182.22,182.27,181.78,181.85,29573.0,168.4732,168.5195,168.0664,168.1311,29573.0
2021-12-10 11:35:00,181.92,182.54,181.77,182.5,39754.0,168.1959,168.7691,168.0572,168.7321,39754.0
2021-12-10 11:40:00,182.46,183.31,182.4,183.14,48917.0,168.6951,169.481,168.6396,169.3238,48917.0
2021-12-10 11:45:00,183.11,183.23,182.86,182.97,33922.0,169.2961,169.407,169.0649,169.1666,33922.0
2021-12-10 11:50:00,182.94,183.01,182.7,182.83,27851.0,169.1389,169.2036,168.917,169.0372,27851.0
2021-12-10 11:55:00,182.81,183.06,182.76,183.01,28223.0,169.0187,169.2499,168.9725,169.2036,28223.0
2021-12-10 12:00:00,183.12,183.14,182.74,182.76,18686.0,169.3053,169.3238,168.954,168.9725,18686.0
2021-12-10 12:05:00,182.79,183.2,182.79,183.04,25026.0,169.0002,169.3793,169.0002,169.2314,25026.0
2021-12-10 12:10:00,183.03,183.5,183.03,183.17,31970.0,169.2221,169.6567,169.2221,169.3516,31970.0
2021-12-10 12:15:00,183.17,183.36,183.08,183.25,30225.0,169.3516,169.5272,169.2683,169.4255,30225.0
2021-12-10 12:20:00,183.19,183.49,183.13,183.48,25602.0,169.37,169.6474,169.3146,169.6382,25602.0
2021-12-10 12:25:00,183.47,183.75,183.24,183.25,27495.0,169.6289,169.8878,169.4163,169.4255,27495.0
2021-12-10 12:30:00,183.26,183.32,182.97,183.16,22450.0,169.4348,169.4902,169.1666,169.3423,22450.0
2021-12-10 12:35:00,183.16,183.27,182.72,182.77,47988.0,169.3423,169.444,168.9355,168.9817,47988.0
2021-12-10 12:40:00,182.77,183.06,182.57,182.61,21583.0,168.9817,169.2499,168.7968,168.8338,21583.0
2021-12-10 12:45:00,182.6,183.05,182.51,182.99,17128.0,168.8246,169.2406,168.7413,169.1851,17128.0
2021-12-10 12:50:00,182.97,183.11,182.86,182.92,18386.0,169.1666,169.2961,169.0649,169.1204,18386.0
2021-12-10 12:55:00,182.9,183.01,182.83,182.96,13665.0,169.1019,169.2036,169.0372,169.1574,13665.0
2021-12-10 13:00:00,182.96,183.04,182.74,182.83,25326.0,169.1574,169.2314,168.954,169.0372,25326.0
2021-12-10 13:05:00,182.83,182.95,182.74,182.79,19619.0,169.0372,169.1482,168.954,169.0002,19619.0
2021-12-10 13:10:00,182.79,182.82,182.46,182.52,87650.0,169.0002,169.028,168.6951,168.7506,87650.0
2021-12-10 13:15:00,182.53,182.91,182.5,182.77,50714.0,168.7598,169.1112,168.7321,168.9817,50714.0
2021-12-10 13:20:00,182.75,183.0,182.63,182.94,16704.0,168.9632,169.1944,168.8523,169.1389,16704.0
2021-12-10 13:25:00,182.94,183.28,182.86,183.26,8987.0,169.1389,169.4533,169.0649,169.4348,8987.0
2021-12-10 13:30:00,183.29,183.29,183.03,183.26,17010.0,169.4625,169.4625,169.2221,169.4348,17010.0
2021-12-10 13:35:00,183.3,183.33,182.88,183.06,13678.0,169.4717,169.4995,169.0834,169.2499,13678.0
2021-12-10 13:40:00,183.05,183.26,183.03,183.23,14953.0,169.2406,169.4348,169.2221,169.407,14953.0
2021-12-10 13:45:00,183.23,183.34,183.04,183.06,12869.0,169.407,169.5087,169.2314,169.2499,12869.0
2021-12-10 13:50:00,183.1,183.42,183.06,183.38,14994.0,169.2868,169.5827,169.2499,169.5457,14994.0
2021-12-10 13:55:00,183.37,183.5,183.25,183.34,18145.0,169.5365,169.6567,169.4255,169.5087,18145.0
2021-12-10 14:00:00,183.37,183.53,183.29,183.42,18477.0,169.5365,169.6844,169.4625,169.5827,18477.0
2021-12-10 14:05:00,183.47,183.47,183.18,183.21,13534.0,169.6289,169.6289,169.3608,169.3885,13534.0
2021-12-10 14:10:00,183.25,183.54,183.21,183.42,39122.0,169.4255,169.6936,169.3885,169.5827,39122.0
2021-12-10 14:15:00,183.41,183.79,183.41,183.69,23314.0,169.5735,169.9248,169.5735,169.8323,23314.0
2021-12-10 14:20:00,183.69,183.83,183.56,183.56,53082.0,169.8323,169.9618,169.7121,169.7121,53082.0
2021-12-10 14:25:00,183.59,183.8,183.52,183.8,27956.0,169.7399,169.934,169.6752,169.934,27956.0
2021-12-10 14:30:00,183.83,183.98,183.56,183.64,32788.0,169.9618,170.1004,169.7121,169.7861,32788.0
2021-12-10 14:35:00,183.66,183.82,183.66,183.71,47072.0,169.8046,169.9525,169.8046,169.8508,47072.0
2021-12-10 14:40:00,183.76,183.76,183.46,183.51,28646.0,169.897,169.897,169.6197,169.6659,28646.0
2021-12-10 14:45:00,183.52,183.55,183.32,183.41,23420.0,169.6752,169.7029,169.4902,169.5735,23420.0
2021-12-10 14:50:00,183.38,183.41,183.07,183.11,24031.0,169.5457,169.5735,169.2591,169.2961,24031.0
2021-12-10 14:55:00,183.12,183.21,183.07,183.17,31655.0,169.3053,169.3885,169.2591,169.3516,31655.0
2021-12-10 15:00:00,183.15,183.34,182.93,182.98,25252.0,169.3331,169.5087,169.1297,169.1759,25252.0
2021-12-10 15:05:00,182.95,183.29,182.83,183.26,21241.0,169.1482,169.4625,169.0372,169.4348,21241.0
2021-12-10 15:10:00,183.24,183.36,183.05,183.16,53416.0,169.4163,169.5272,169.2406,169.3423,53416.0
2021-12-10 15:15:00,183.14,183.57,183.13,183.49,24417.0,169.3238,169.7214,169.3146,169.6474,24417.0
2021-12-10 15:20:00,183.49,183.78,183.46,183.72,36543.0,169.6474,169.9155,169.6197,169.8601,36543.0
2021-12-10 15:25:00,183.7,183.85,183.6,183.79,36766.0,169.8416,169.9803,169.7491,169.9248,36766.0
2021-12-10 15:30:00,183.77,184.04,183.76,184.0,55186.0,169.9063,170.1559,169.897,170.1189,55186.0
2021-12-10 15:35:00,183.98,184.0,183.61,183.68,85043.0,170.1004,170.1189,169.7584,169.8231,85043.0
2021-12-10 15:40:00,183.66,183.86,183.66,183.79,33811.0,169.8046,169.9895,169.8046,169.9248,33811.0
2021-12-10 15:45:00,183.78,183.89,183.63,183.67,41625.0,169.9155,170.0172,169.7769,169.8138,41625.0
2021-12-10 15:50:00,183.69,183.86,183.57,183.75,113499.0,169.8323,169.9895,169.7214,169.8878,113499.0
2021-12-10 15:55:00,183.75,184.18,183.73,183.93,290612.0,169.8878,170.2854,169.8693,170.0542,290612.0
2021-12-13 09:30:00,186.77,189.64,186.53,188.82,925223.0,172.68,175.3335,172.4581,174.5753,925223.0
2021-12-13 09:35:00,188.87,191.09,188.66,190.53,760868.0,174.6215,176.6741,174.4274,176.1563,760868.0
2021-12-13 09:40:00,190.48,191.3,190.0,190.6,544091.0,176.1101,176.8682,175.6663,176.221,544091.0
2021-12-13 09:45:00,190.62,190.82,189.18,189.26,396562.0,176.2395,176.4244,174.9082,174.9821,396562.0
2021-12-13 09:50:00,189.22,189.24,187.63,188.63,379944.0,174.9451,174.9636,173.4751,174.3997,379944.0
2021-12-13 09:55:00,188.63,189.4,188.36,188.97,248097.0,174.3997,175.1116,174.15,174.714,248097.0
2021-12-13 10:00:00,188.91,188.93,187.75,187.8,145954.0,174.6585,174.677,173.586,173.6323,145954.0
2021-12-13 10:05:00,187.86,188.84,187.4,187.47,215404.0,173.6877,174.5938,173.2624,173.3272,215404.0
2021-12-13 10:10:00,187.51,188.11,187.07,187.72,171078.0,173.3641,173.9189,172.9573,173.5583,171078.0
2021-12-13 10:15:00,187.68,187.71,187.27,187.37,128874.0,173.5213,173.5491,173.1423,173.2347,128874.0
2021-12-13 10:20:00,187.4,187.53,186.92,187.13,216007.0,173.2624,173.3826,172.8187,173.0128,216007.0
2021-12-13 10:25:00,187.1,187.65,187.08,187.61,222705.0,172.9851,173.4936,172.9666,173.4566,222705.0
2021-12-13 10:30:00,187.65,187.97,187.24,187.59,101728.0,173.4936,173.7894,173.1145,173.4381,101728.0
2021-12-13 10:35:00,187.61,187.84,186.27,186.28,137607.0,173.4566,173.6692,172.2177,172.2269,137607.0
2021-12-13 10:40:00,186.36,186.63,185.57,185.93,164357.0,172.3009,172.5505,171.5705,171.9033,164357.0
2021-12-13 10:45:00,185.97,186.33,185.69,185.7,93205.0,171.9403,172.2732,171.6814,171.6907,93205.0
2021-12-13 10:50:00,185.78,186.47,185.73,186.3,56437.0,171.7647,172.4026,171.7184,172.2454,56437.0
2021-12-13 10:55:00,186.3,186.37,185.69,186.11,49843.0,172.2454,172.3101,171.6814,172.0698,49843.0
2021-12-13 11:00:00,186.08,186.27,185.31,185.36,72427.0,172.042,172.2177,171.3301,171.3763,72427.0
2021-12-13 11:05:00,185.38,185.77,184.92,184.92,118142.0,171.3948,171.7554,170.9695,170.9695,118142.0
2021-12-13 11:10:00,184.96,185.61,184.77,185.39,92379.0,171.0065,171.6075,170.8309,171.4041,92379.0
2021-12-13 11:15:00,185.34,185.78,185.02,185.07,122954.0,171.3579,171.7647,171.062,171.1082,122954.0
2021-12-13 11:20:00,185.09,185.45,184.6,184.61,107967.0,171.1267,171.4596,170.6737,170.6829,107967.0
2021-12-13 11:25:00,184.66,185.17,184.66,184.94,165387.0,170.7291,171.2007,170.7291,170.988,165387.0
2021-12-13 11:30:00,184.94,185.14,184.21,184.36,148681.0,170.988,171.1729,170.3131,170.4518,148681.0
2021-12-13 11:35:00,184.34,184.66,183.88,183.93,128228.0,170.4333,170.7291,170.008,170.0542,128228.0
2021-12-13 11:40:00,183.93,184.51,183.92,184.28,75918.0,170.0542,170.5905,170.045,170.3778,75918.0
2021-12-13 11:45:00,184.26,184.79,184.21,184.23,102509.0,170.3593,170.8493,170.3131,170.3316,102509.0
2021-12-13 11:50:00,184.2,184.75,183.93,184.0,129439.0,170.3039,170.8124,170.0542,170.1189,129439.0
2021-12-13 11:55:00,184.0,184.02,183.11,183.49,148836.0,170.1189,170.1374,169.2961,169.6474,148836.0
2021-12-13 12:00:00,183.46,183.49,183.23,183.35,85237.0,169.6197,169.6474,169.407,169.518,85237.0
2021-12-13 12:05:00,183.31,183.67,183.29,183.61,66237.0,169.481,169.8138,169.4625,169.7584,66237.0
2021-12-13 12:10:00,183.63,185.25,183.33,185.05,524897.0,169.7769,171.2746,169.4995,171.0897,524897.0
2021-12-13 12:15:00,185.08,185.48,184.38,185.15,574893.0,171.1175,171.4873,170.4703,171.1822,574893.0
2021-12-13 12:20:00,185.15,186.08,185.03,186.06,245874.0,171.1822,172.042,171.0712,172.0235,245874.0
2021-12-13 12:25:00,186.08,186.08,185.6,185.92,111939.0,172.042,172.042,171.5982,171.8941,111939.0
2021-12-13 12:30:00,185.86,186.07,185.45,185.62,125983.0,171.8386,172.0328,171.4596,171.6167,125983.0
2021-12-13 12:35:00,185.64,185.82,185.47,185.65,53287.0,171.6352,171.8016,171.478,171.6445,53287.0
2021-12-13 12:40:00,185.63,185.89,185.26,185.55,58325.0,171.626,171.8664,171.2839,171.552,58325.0
2021-12-13 12:45:00,185.49,185.5,184.87,184.91,63509.0,171.4965,171.5058,170.9233,170.9603,63509.0
2021-12-13 12:50:00,184.9,185.09,184.66,184.72,44042.0,170.951,171.1267,170.7291,170.7846,44042.0
2021-12-13 12:55:00,184.72,185.04,184.56,184.99,54350.0,170.7846,171.0805,170.6367,171.0343,54350.0
2021-12-13 13:00:00,184.97,185.25,184.61,185.03,56929.0,171.0158,171.2746,170.6829,171.0712,56929.0
2021-12-13 13:05:00,185.07,185.07,184.77,184.81,62390.0,171.1082,171.1082,170.8309,170.8678,62390.0
2021-12-13 13:10:00,184.82,184.97,184.73,184.83,31343.0,170.8771,171.0158,170.7939,170.8863,31343.0
2021-12-13 13:15:00,184.76,184.85,184.5,184.68,72680.0,170.8216,170.9048,170.5812,170.7476,72680.0
2021-12-13 13:20:00,184.68,184.72,184.51,184.68,32829.0,170.7476,170.7846,170.5905,170.7476,32829.0
2021-12-13 13:25:00,184.68,184.92,184.63,184.83,53969.0,170.7476,170.9695,170.7014,170.8863,53969.0
2021-12-13 13:30:00,184.83,184.85,184.15,184.2,64683.0,170.8863,170.9048,170.2576,170.3039,64683.0
2021-12-13 13:35:00,184.22,184.42,184.03,184.33,38497.0,170.3223,170.5073,170.1467,170.424,38497.0
2021-12-13 13:40:00,184.3,184.8,184.3,184.72,41093.0,170.3963,170.8586,170.3963,170.7846,41093.0
2021-12-13 13:45:00,184.69,184.73,184.54,184.62,41876.0,170.7569,170.7939,170.6182,170.6922,41876.0
2021-12-13 13:50:00,184.61,185.16,184.6,185.1,66849.0,170.6829,171.1914,170.6737,171.136,66849.0
2021-12-13 13:55:00,185.04,185.09,184.71,184.82,57231.0,171.0805,171.1267,170.7754,170.8771,57231.0
2021-12-13 14:00:00,184.78,184.93,184.43,184.78,67816.0,170.8401,170.9788,170.5165,170.8401,67816.0
2021-12-13 14:05:00,184.78,184.84,184.44,184.5,52782.0,170.8401,170.8956,170.5257,170.5812,52782.0
2021-12-13 14:10:00,184.47,184.57,184.33,184.47,43696.0,170.5535,170.6459,170.424,170.5535,43696.0
2021-12-13 14:15:00,184.47,184.47,184.09,184.14,57457.0,170.5535,170.5535,170.2022,170.2484,57457.0
2021-12-13 14:20:00,184.2,184.75,184.17,184.55,54707.0,170.3039,170.8124,170.2761,170.6274,54707.0
2021-12-13 14:25:00,184.52,184.55,184.14,184.15,30987.0,170.5997,170.6274,170.2484,170.2576,30987.0
2021-12-13 14:30:00,184.12,184.49,184.07,184.49,50777.0,170.2299,170.572,170.1837,170.572,50777.0
2021-12-13 14:35:00,184.5,184.54,184.34,184.35,30002.0,170.5812,170.6182,170.4333,170.4425,30002.0
2021-12-13 14:40:00,184.4,184.49,184.18,184.24,27141.0,170.4888,170.572,170.2854,170.3408,27141.0
2021-12-13 14:45:00,184.21,184.25,183.89,183.93,60502.0,170.3131,170.3501,170.0172,170.0542,60502.0
2021-12-13 14:50:00,183.9,184.05,183.76,184.03,57639.0,170.0265,170.1652,169.897,170.1467,57639.0
2021-12-13 14:55:00,184.05,184.36,184.03,184.35,45029.0,170.1652,170.4518,170.1467,170.4425,45029.0
2021-12-13 15:00:00,184.33,184.71,184.25,184.69,49655.0,170.424,170.7754,170.3501,170.7569,49655.0
2021-12-13 15:05:00,184.69,184.71,184.25,184.36,64008.0,170.7569,170.7754,170.3501,170.4518,64008.0
2021-12-13 15:10:00,184.34,184.51,184.29,184.46,42057.0,170.4333,170.5905,170.3871,170.5442,42057.0
2021-12-13 15:15:00,184.45,184.62,184.22,184.31,54126.0,170.535,170.6922,170.3223,170.4056,54126.0
2021-12-13 15:20:00,184.32,184.38,183.81,183.96,68254.0,170.4148,170.4703,169.9433,170.082,68254.0
2021-12-13 15:25:00,184.0,184.21,183.97,184.07,51709.0,170.1189,170.3131,170.0912,170.1837,51709.0
2021-12-13 15:30:00,184.07,184.35,184.03,184.15,57130.0,170.1837,170.4425,170.1467,170.2576,57130.0
2021-12-13 15:35:00,184.17,184.63,184.09,184.18,75025.0,170.2761,170.7014,170.2022,170.2854,75025.0
2021-12-13 15:40:00,184.16,184.55,184.05,184.46,76784.0,170.2669,170.6274,170.1652,170.5442,76784.0
2021-12-13 15:45:00,184.45,184.66,184.34,184.44,96739.0,170.535,170.7291,170.4333,170.5257,96739.0
2021-12-13 15:50:00,184.46,184.47,183.71,183.71,223006.0,170.5442,170.5535,169.8508,169.8508,223006.0
2021-12-13 15:55:00,183.71,183.87,183.11,183.32,484360.0,169.8508,169.9987,169.2961,169.4902,484360.0
2021-12-14 09:30:00,181.37,182.68,180.34,180.95,275089.0,167.6873,168.8985,166.7351,167.299,275089.0
2021-12-14 09:35:00,180.97,183.08,180.79,182.71,106831.0,167.3175,169.2683,167.1511,168.9263,106831.0
2021-12-14 09:40:00,182.74,183.81,182.55,183.75,112403.0,168.954,169.9433,168.7783,169.8878,112403.0
2021-12-14 09:45:00,183.78,183.9,182.51,182.74,126899.0,169.9155,170.0265,168.7413,168.954,126899.0
2021-12-14 09:50:00,182.83,183.68,182.38,183.45,80090.0,169.0372,169.8231,168.6212,169.6104,80090.0
2021-12-14 09:55:00,183.48,183.78,182.94,183.15,83926.0,169.6382,169.9155,169.1389,169.3331,83926.0
2021-12-14 10:00:00,183.08,183.56,182.06,182.2,71388.0,169.2683,169.7121,168.3253,168.4547,71388.0
2021-12-14 10:05:00,182.24,182.78,182.19,182.34,47918.0,168.4917,168.991,168.4455,168.5842,47918.0
2021-12-14 10:10:00,182.23,182.23,181.31,181.57,55907.0,168.4825,168.4825,167.6319,167.8723,55907.0
2021-12-14 10:15:00,181.56,181.78,181.08,181.59,78911.0,167.863,168.0664,167.4192,167.8908,78911.0
2021-12-14 10:20:00,181.51,182.83,181.22,182.83,48518.0,167.8168,169.0372,167.5487,169.0372,48518.0
2021-12-14 10:25:00,182.74,183.28,182.62,182.66,67629.0,168.954,169.4533,168.843,168.88,67629.0
2021-12-14 10:30:00,182.57,182.84,182.07,182.53,51278.0,168.7968,169.0465,168.3345,168.7598,51278.0
2021-12-14 10:35:00,182.49,182.49,181.7,181.75,61169.0,168.7229,168.7229,167.9925,168.0387,61169.0
2021-12-14 10:40:00,181.74,181.9,181.28,181.34,51396.0,168.0294,168.1774,167.6041,167.6596,51396.0
2021-12-14 10:45:00,181.45,181.56,180.88,181.06,65178.0,167.7613,167.863,167.2343,167.4007,65178.0
2021-12-14 10:50:00,181.06,181.16,180.22,180.36,84915.0,167.4007,167.4932,166.6241,166.7535,84915.0
2021-12-14 10:55:00,180.37,180.57,179.91,180.29,108724.0,166.7628,166.9477,166.3375,166.6888,108724.0
2021-12-14 11:00:00,180.23,180.41,179.82,180.12,71449.0,166.6334,166.7998,166.2543,166.5316,71449.0
2021-12-14 11:05:00,180.04,180.54,179.99,180.43,45012.0,166.4577,166.92,166.4115,166.8183,45012.0
2021-12-14 11:10:00,180.47,180.61,180.04,180.06,41030.0,166.8552,166.9847,166.4577,166.4762,41030.0
2021-12-14 11:15:00,180.08,180.64,180.05,180.2,40531.0,166.4947,167.0124,166.4669,166.6056,40531.0
2021-12-14 11:20:00,180.12,180.44,180.05,180.13,41077.0,166.5316,166.8275,166.4669,166.5409,41077.0
2021-12-14 11:25:00,180.09,180.54,179.94,180.54,48034.0,166.5039,166.92,166.3652,166.92,48034.0
2021-12-14 11:30:00,180.56,180.75,180.28,180.29,26709.0,166.9385,167.1141,166.6796,166.6888,26709.0
2021-12-14 11:35:00,180.38,180.49,179.74,179.81,34001.0,166.772,166.8737,166.1803,166.245,34001.0
2021-12-14 11:40:00,179.78,180.2,179.76,179.9,45536.0,166.2173,166.6056,166.1988,166.3282,45536.0
2021-12-14 11:45:00,179.88,180.2,179.85,180.02,30015.0,166.3098,166.6056,166.282,166.4392,30015.0
2021-12-14 11:50:00,180.02,180.33,179.74,179.84,29106.0,166.4392,166.7258,166.1803,166.2728,29106.0
2021-12-14 11:55:00,179.82,180.12,179.62,179.75,38645.0,166.2543,166.5316,166.0694,166.1896,38645.0
2021-12-14 12:00:00,179.77,179.83,179.41,179.43,29422.0,166.2081,166.2635,165.8752,165.8937,29422.0
2021-12-14 12:05:00,179.48,180.01,179.42,179.88,24721.0,165.9399,166.4299,165.8845,166.3098,24721.0
2021-12-14 12:10:00,179.89,180.1,179.65,179.75,23022.0,166.319,166.5132,166.0971,166.1896,23022.0
2021-12-14 12:15:00,179.74,179.83,179.5,179.75,27928.0,166.1803,166.2635,165.9584,166.1896,27928.0
2021-12-14 12:20:00,179.7,179.94,179.56,179.79,23770.0,166.1433,166.3652,166.0139,166.2265,23770.0
2021-12-14 12:25:00,179.76,179.86,179.6,179.75,21532.0,166.1988,166.2913,166.0509,166.1896,21532.0
2021-12-14 12:30:00,179.73,180.19,179.6,179.97,32543.0,166.1711,166.5964,166.0509,166.393,32543.0
2021-12-14 12:35:00,180.0,180.07,179.76,179.88,42953.0,166.4207,166.4854,166.1988,166.3098,42953.0
2021-12-14 12:40:00,179.92,180.1,179.77,179.8,76852.0,166.3467,166.5132,166.2081,166.2358,76852.0
2021-12-14 12:45:00,179.74,180.01,179.61,180.01,18119.0,166.1803,166.4299,166.0601,166.4299,18119.0
2021-12-14 12:50:00,180.02,180.29,179.98,180.03,35760.0,166.4392,166.6888,166.4022,166.4484,35760.0
2021-12-14 12:55:00,180.01,180.59,179.93,180.49,44508.0,166.4299,166.9662,166.356,166.8737,44508.0
2021-12-14 13:00:00,180.44,180.72,180.23,180.69,39993.0,166.8275,167.0864,166.6334,167.0586,39993.0
2021-12-14 13:05:00,180.7,181.08,180.61,181.04,31766.0,167.0679,167.4192,166.9847,167.3822,31766.0
2021-12-14 13:10:00,181.0,181.21,180.87,181.04,38383.0,167.3453,167.5394,167.2251,167.3822,38383.0
2021-12-14 13:15:00,181.05,181.24,180.58,180.85,19590.0,167.3915,167.5672,166.9569,167.2066,19590.0
2021-12-14 13:20:00,180.78,180.86,180.6,180.76,31992.0,167.1419,167.2158,166.9754,167.1234,31992.0
2021-12-14 13:25:00,180.76,181.3,180.73,181.0,32369.0,167.1234,167.6226,167.0956,167.3453,32369.0
2021-12-14 13:30:00,181.0,181.07,180.7,180.74,17693.0,167.3453,167.41,167.0679,167.1049,17693.0
2021-12-14 13:35:00,180.72,181.03,180.71,181.03,23212.0,167.0864,167.373,167.0771,167.373,23212.0
2021-12-14 13:40:00,180.96,181.01,180.48,180.48,27076.0,167.3083,167.3545,166.8645,166.8645,27076.0
2021-12-14 13:45:00,180.53,180.79,180.39,180.45,17936.0,166.9107,167.1511,166.7813,166.8368,17936.0
2021-12-14 13:50:00,180.48,180.82,180.45,180.6,31827.0,166.8645,167.1788,166.8368,166.9754,31827.0
2021-12-14 13:55:00,180.54,180.78,180.47,180.72,23123.0,166.92,167.1419,166.8552,167.0864,23123.0
2021-12-14 14:00:00,180.69,180.98,180.46,180.92,23760.0,167.0586,167.3268,166.846,167.2713,23760.0
2021-12-14 14:05:00,180.87,181.75,180.83,181.72,58299.0,167.2251,168.0387,167.1881,168.0109,58299.0
2021-12-14 14:10:00,181.69,181.74,181.45,181.59,38730.0,167.9832,168.0294,167.7613,167.8908,38730.0
2021-12-14 14:15:00,181.6,181.67,181.18,181.35,20576.0,167.9,167.9647,167.5117,167.6689,20576.0
2021-12-14 14:20:00,181.43,181.52,181.07,181.45,38250.0,167.7428,167.826,167.41,167.7613,38250.0
2021-12-14 14:25:00,181.43,181.46,181.06,181.1,15707.0,167.7428,167.7706,167.4007,167.4377,15707.0
2021-12-14 14:30:00,181.1,181.28,180.91,181.17,16685.0,167.4377,167.6041,167.2621,167.5024,16685.0
2021-12-14 14:35:00,181.23,181.27,180.95,181.1,19092.0,167.5579,167.5949,167.299,167.4377,19092.0
2021-12-14 14:40:00,181.13,181.5,181.13,181.42,19024.0,167.4655,167.8075,167.4655,167.7336,19024.0
2021-12-14 14:45:00,181.42,181.62,181.16,181.16,24527.0,167.7336,167.9185,167.4932,167.4932,24527.0
2021-12-14 14:50:00,181.13,181.13,180.84,180.95,31271.0,167.4655,167.4655,167.1973,167.299,31271.0
2021-12-14 14:55:00,180.99,181.2,180.73,180.94,25246.0,167.336,167.5302,167.0956,167.2898,25246.0
2021-12-14 15:00:00,180.92,181.46,180.89,181.36,30045.0,167.2713,167.7706,167.2436,167.6781,30045.0
2021-12-14 15:05:00,181.41,181.52,181.22,181.47,26891.0,167.7243,167.826,167.5487,167.7798,26891.0
2021-12-14 15:10:00,181.48,181.69,181.2,181.27,31483.0,167.7891,167.9832,167.5302,167.5949,31483.0
2021-12-14 15:15:00,181.31,181.58,181.19,181.52,39773.0,167.6319,167.8815,167.5209,167.826,39773.0
2021-12-14 15:20:00,181.53,181.61,181.36,181.58,31352.0,167.8353,167.9092,167.6781,167.8815,31352.0
2021-12-14 15:25:00,181.59,181.88,181.5,181.88,36081.0,167.8908,168.1589,167.8075,168.1589,36081.0
2021-12-14 15:30:00,181.85,182.32,181.82,182.19,56571.0,168.1311,168.5657,168.1034,168.4455,56571.0
2021-12-14 15:35:00,182.17,182.64,182.16,182.27,47115.0,168.427,168.8615,168.4178,168.5195,47115.0
2021-12-14 15:40:00,182.27,182.39,181.8,181.82,87609.0,168.5195,168.6304,168.0849,168.1034,87609.0
2021-12-14 15:45:00,181.84,181.96,181.63,181.77,53626.0,168.1219,168.2328,167.9277,168.0572,53626.0
2021-12-14 15:50:00,181.77,182.0,181.35,181.41,83804.0,168.0572,168.2698,167.6689,167.7243,83804.0
2021-12-14 15:55:00,181.45,182.19,181.42,182.01,285335.0,167.7613,168.4455,167.7336,168.2791,285335.0
2021-12-15 09:30:00,183.97,183.98,182.66,182.84,272111.0,170.0912,170.1004,168.88,169.0465,272111.0
2021-12-15 09:35:00,182.8,184.67,182.75,184.0,258129.0,169.0095,170.7384,168.9632,170.1189,258129.0
2021-12-15 09:40:00,184.04,184.04,183.24,183.33,132345.0,170.1559,170.1559,169.4163,169.4995,132345.0
2021-12-15 09:45:00,183.27,183.43,182.1,182.22,164343.0,169.444,169.5919,168.3623,168.4732,164343.0
2021-12-15 09:50:00,182.12,182.57,181.72,182.04,191633.0,168.3808,168.7968,168.0109,168.3068,191633.0
2021-12-15 09:55:00,181.97,182.45,181.9,182.08,48898.0,168.2421,168.6859,168.1774,168.3438,48898.0
2021-12-15 10:00:00,182.08,182.79,181.77,182.34,88893.0,168.3438,169.0002,168.0572,168.5842,88893.0
2021-12-15 10:05:00,182.28,182.73,182.05,182.05,81816.0,168.5287,168.9448,168.316,168.316,81816.0
2021-12-15 10:10:00,182.15,183.2,182.11,182.76,84798.0,168.4085,169.3793,168.3715,168.9725,84798.0
2021-12-15 10:15:00,182.76,183.13,182.46,182.49,29082.0,168.9725,169.3146,168.6951,168.7229,29082.0
2021-12-15 10:20:00,182.45,183.07,182.32,182.91,34742.0,168.6859,169.2591,168.5657,169.1112,34742.0
2021-12-15 10:25:00,182.9,182.98,182.36,182.48,30814.0,169.1019,169.1759,168.6027,168.7136,30814.0
2021-12-15 10:30:00,182.48,183.08,182.28,183.07,41360.0,168.7136,169.2683,168.5287,169.2591,41360.0
2021-12-15 10:35:00,183.05,183.6,183.0,183.59,80527.0,169.2406,169.7491,169.1944,169.7399,80527.0
2021-12-15 10:40:00,183.53,184.16,183.5,183.65,101963.0,169.6844,170.2669,169.6567,169.7953,101963.0
2021-12-15 10:45:00,183.72,183.88,182.93,182.93,41675.0,169.8601,170.008,169.1297,169.1297,41675.0
2021-12-15 10:50:00,182.99,183.5,182.94,182.96,39014.0,169.1851,169.6567,169.1389,169.1574,39014.0
2021-12-15 10:55:00,182.95,183.16,182.61,182.84,42373.0,169.1482,169.3423,168.8338,169.0465,42373.0
2021-12-15 11:00:00,182.76,183.48,182.57,183.41,55315.0,168.9725,169.6382,168.7968,169.5735,55315.0
2021-12-15 11:05:00,183.47,183.5,182.39,182.4,46469.0,169.6289,169.6567,168.6304,168.6396,46469.0
2021-12-15 11:10:00,182.31,182.45,182.01,182.05,39060.0,168.5564,168.6859,168.2791,168.316,39060.0
2021-12-15 11:15:00,182.09,182.17,181.76,181.9,38910.0,168.353,168.427,168.0479,168.1774,38910.0
2021-12-15 11:20:00,181.79,182.36,181.79,182.29,44294.0,168.0757,168.6027,168.0757,168.5379,44294.0
2021-12-15 11:25:00,182.27,182.43,181.65,181.69,36946.0,168.5195,168.6674,167.9462,167.9832,36946.0
2021-12-15 11:30:00,181.72,181.82,181.15,181.21,60407.0,168.0109,168.1034,167.4839,167.5394,60407.0
2021-12-15 11:35:00,181.2,181.41,181.03,181.12,33444.0,167.5302,167.7243,167.373,167.4562,33444.0
2021-12-15 11:40:00,181.11,181.18,180.9,181.13,71148.0,167.447,167.5117,167.2528,167.4655,71148.0
2021-12-15 11:45:00,181.11,181.37,180.99,181.25,20908.0,167.447,167.6873,167.336,167.5764,20908.0
2021-12-15 11:50:00,181.27,181.77,181.27,181.66,74128.0,167.5949,168.0572,167.5949,167.9555,74128.0
2021-12-15 11:55:00,181.66,181.84,181.41,181.45,35810.0,167.9555,168.1219,167.7243,167.7613,35810.0
2021-12-15 12:00:00,181.42,182.01,181.41,181.87,45302.0,167.7336,168.2791,167.7243,168.1496,45302.0
2021-12-15 12:05:00,181.91,181.94,181.04,181.11,67733.0,168.1866,168.2143,167.3822,167.447,67733.0
2021-12-15 12:10:00,181.1,181.33,180.82,180.84,31788.0,167.4377,167.6504,167.1788,167.1973,31788.0
2021-12-15 12:15:00,180.85,180.9,180.19,180.26,87796.0,167.2066,167.2528,166.5964,166.6611,87796.0
2021-12-15 12:20:00,180.29,180.35,179.98,180.15,102634.0,166.6888,166.7443,166.4022,166.5594,102634.0
2021-12-15 12:25:00,180.15,181.21,180.15,181.2,47110.0,166.5594,167.5394,166.5594,167.5302,47110.0
2021-12-15 12:30:00,181.11,181.4,181.0,181.37,36570.0,167.447,167.7151,167.3453,167.6873,36570.0
2021-12-15 12:35:00,181.37,181.5,180.9,180.92,22295.0,167.6873,167.8075,167.2528,167.2713,22295.0
2021-12-15 12:40:00,180.96,181.06,180.72,180.84,18404.0,167.3083,167.4007,167.0864,167.1973,18404.0
2021-12-15 12:45:00,180.85,180.95,180.73,180.76,17791.0,167.2066,167.299,167.0956,167.1234,17791.0
2021-12-15 12:50:00,180.73,181.0,180.63,180.83,18070.0,167.0956,167.3453,167.0032,167.1881,18070.0
2021-12-15 12:55:00,180.8,180.8,180.55,180.73,16641.0,167.1604,167.1604,166.9292,167.0956,16641.0
2021-12-15 13:00:00,180.63,180.81,180.47,180.52,36435.0,167.0032,167.1696,166.8552,166.9015,36435.0
2021-12-15 13:05:00,180.53,181.15,180.53,181.05,19279.0,166.9107,167.4839,166.9107,167.3915,19279.0
2021-12-15 13:10:00,181.06,181.14,180.87,181.0,17502.0,167.4007,167.4747,167.2251,167.3453,17502.0
2021-12-15 13:15:00,180.94,181.05,180.86,181.04,11613.0,167.2898,167.3915,167.2158,167.3822,11613.0
2021-12-15 13:20:00,181.01,181.08,180.8,180.8,14031.0,167.3545,167.4192,167.1604,167.1604,14031.0
2021-12-15 13:25:00,180.85,181.09,180.73,180.91,38265.0,167.2066,167.4285,167.0956,167.2621,38265.0
2021-12-15 13:30:00,180.91,181.12,180.89,181.0,29118.0,167.2621,167.4562,167.2436,167.3453,29118.0
2021-12-15 13:35:00,181.02,181.22,180.88,180.88,36937.0,167.3638,167.5487,167.2343,167.2343,36937.0
2021-12-15 13:40:00,180.86,181.22,180.78,181.17,26773.0,167.2158,167.5487,167.1419,167.5024,26773.0
2021-12-15 13:45:00,181.13,181.29,181.0,181.04,30807.0,167.4655,167.6134,167.3453,167.3822,30807.0
2021-12-15 13:50:00,181.0,181.03,180.83,180.91,22874.0,167.3453,167.373,167.1881,167.2621,22874.0
2021-12-15 13:55:00,180.91,181.44,180.91,181.39,24262.0,167.2621,167.7521,167.2621,167.7058,24262.0
2021-12-15 14:00:00,181.43,182.34,180.21,182.08,75292.0,167.7428,168.5842,166.6149,168.3438,75292.0
2021-12-15 14:05:00,182.15,182.78,181.77,182.4,102857.0,168.4085,168.991,168.0572,168.6396,102857.0
2021-12-15 14:10:00,182.38,183.57,182.18,183.5,116383.0,168.6212,169.7214,168.4362,169.6567,116383.0
2021-12-15 14:15:00,183.52,183.73,183.2,183.58,99943.0,169.6752,169.8693,169.3793,169.7306,99943.0
2021-12-15 14:20:00,183.59,183.69,183.18,183.23,80572.0,169.7399,169.8323,169.3608,169.407,80572.0
2021-12-15 14:25:00,183.25,183.25,181.85,182.49,63115.0,169.4255,169.4255,168.1311,168.7229,63115.0
2021-12-15 14:30:00,182.4,182.76,181.99,182.13,47621.0,168.6396,168.9725,168.2606,168.39,47621.0
2021-12-15 14:35:00,182.11,182.99,182.0,182.88,64630.0,168.3715,169.1851,168.2698,169.0834,64630.0
2021-12-15 14:40:00,182.88,183.46,182.47,182.63,58183.0,169.0834,169.6197,168.7044,168.8523,58183.0
2021-12-15 14:45:00,182.54,183.61,182.53,183.12,49068.0,168.7691,169.7584,168.7598,169.3053,49068.0
2021-12-15 14:50:00,183.1,183.8,182.77,183.72,54634.0,169.2868,169.934,168.9817,169.8601,54634.0
2021-12-15 14:55:00,183.73,184.0,183.0,183.29,55085.0,169.8693,170.1189,169.1944,169.4625,55085.0
2021-12-15 15:00:00,183.32,183.99,183.09,183.92,41589.0,169.4902,170.1097,169.2776,170.045,41589.0
2021-12-15 15:05:00,183.87,185.22,183.75,185.22,122899.0,169.9987,171.2469,169.8878,171.2469,122899.0
2021-12-15 15:10:00,185.24,185.87,184.95,185.74,123984.0,171.2654,171.8479,170.9973,171.7277,123984.0
2021-12-15 15:15:00,185.84,187.3,185.74,187.0,205839.0,171.8201,173.17,171.7277,172.8926,205839.0
2021-12-15 15:20:00,187.03,187.56,186.85,187.12,151520.0,172.9204,173.4104,172.7539,173.0036,151520.0
2021-12-15 15:25:00,187.08,187.47,186.82,187.34,139273.0,172.9666,173.3272,172.7262,173.207,139273.0
2021-12-15 15:30:00,187.46,187.89,187.1,187.8,106793.0,173.3179,173.7155,172.9851,173.6323,106793.0
2021-12-15 15:35:00,187.77,188.42,187.55,188.32,189037.0,173.6045,174.2055,173.4011,174.113,189037.0
2021-12-15 15:40:00,188.32,188.35,187.19,187.35,134817.0,174.113,174.1408,173.0683,173.2162,134817.0
2021-12-15 15:45:00,187.36,187.66,186.99,187.52,136950.0,173.2255,173.5028,172.8834,173.3734,136950.0
2021-12-15 15:50:00,187.55,188.59,187.53,188.51,299251.0,173.4011,174.3627,173.3826,174.2887,299251.0
2021-12-15 15:55:00,188.56,189.78,188.56,189.41,722298.0,174.3349,175.4629,174.3349,175.1208,722298.0
2021-12-16 09:30:00,190.31,192.68,188.17,188.43,828984.0,175.9529,178.1441,173.9744,174.2147,828984.0
2021-12-16 09:35:00,188.45,189.97,188.44,189.7,246546.0,174.2332,175.6386,174.224,175.3889,246546.0
2021-12-16 09:40:00,189.7,189.75,187.54,188.17,193693.0,175.3889,175.4352,173.3919,173.9744,193693.0
2021-12-16 09:45:00,188.21,189.26,187.95,189.03,143861.0,174.0113,174.9821,173.771,174.7695,143861.0
2021-12-16 09:50:00,188.99,189.18,188.06,189.17,163024.0,174.7325,174.9082,173.8727,174.8989,163024.0
2021-12-16 09:55:00,189.13,189.3,187.57,187.78,93994.0,174.8619,175.0191,173.4196,173.6138,93994.0
2021-12-16 10:00:00,187.88,188.01,186.01,186.08,208058.0,173.7062,173.8264,171.9773,172.042,208058.0
2021-12-16 10:05:00,186.15,187.1,185.63,185.8,144815.0,172.1067,172.9851,171.626,171.7831,144815.0
2021-12-16 10:10:00,185.75,186.85,185.73,186.25,63692.0,171.7369,172.7539,171.7184,172.1992,63692.0
2021-12-16 10:15:00,186.25,186.86,185.81,186.78,112661.0,172.1992,172.7632,171.7924,172.6892,112661.0
2021-12-16 10:20:00,186.71,186.96,186.1,186.19,66337.0,172.6245,172.8556,172.0605,172.1437,66337.0
2021-12-16 10:25:00,186.12,186.8,186.07,186.8,45171.0,172.079,172.7077,172.0328,172.7077,45171.0
2021-12-16 10:30:00,186.83,187.44,186.31,186.84,107320.0,172.7354,173.2994,172.2547,172.7447,107320.0
2021-12-16 10:35:00,186.79,187.22,186.12,186.12,110493.0,172.6985,173.096,172.079,172.079,110493.0
2021-12-16 10:40:00,186.06,186.39,185.46,185.67,78990.0,172.0235,172.3286,171.4688,171.663,78990.0
2021-12-16 10:45:00,185.73,186.49,185.36,186.28,74055.0,171.7184,172.4211,171.3763,172.2269,74055.0
2021-12-16 10:50:00,186.24,186.41,185.71,185.92,75994.0,172.19,172.3471,171.6999,171.8941,75994.0
2021-12-16 10:55:00,185.94,186.47,185.77,186.46,82755.0,171.9126,172.4026,171.7554,172.3934,82755.0
2021-12-16 11:00:00,186.39,186.66,185.35,185.57,98120.0,172.3286,172.5783,171.3671,171.5705,98120.0
2021-12-16 11:05:00,185.63,185.68,184.85,185.42,102638.0,171.626,171.6722,170.9048,171.4318,102638.0
2021-12-16 11:10:00,185.39,185.48,184.77,184.99,57582.0,171.4041,171.4873,170.8309,171.0343,57582.0
2021-12-16 11:15:00,184.93,185.63,184.93,185.48,50384.0,170.9788,171.626,170.9788,171.4873,50384.0
2021-12-16 11:20:00,185.49,185.7,185.31,185.51,29524.0,171.4965,171.6907,171.3301,171.515,29524.0
2021-12-16 11:25:00,185.58,185.84,185.39,185.71,27764.0,171.5797,171.8201,171.4041,171.6999,27764.0
2021-12-16 11:30:00,185.65,185.77,184.45,184.56,41999.0,171.6445,171.7554,170.535,170.6367,41999.0
2021-12-16 11:35:00,184.59,184.87,184.53,184.72,40025.0,170.6644,170.9233,170.609,170.7846,40025.0
2021-12-16 11:40:00,184.61,184.76,184.35,184.64,40602.0,170.6829,170.8216,170.4425,170.7107,40602.0
2021-12-16 11:45:00,184.62,184.92,184.3,184.58,34260.0,170.6922,170.9695,170.3963,170.6552,34260.0
2021-12-16 11:50:00,184.54,184.73,184.14,184.41,37193.0,170.6182,170.7939,170.2484,170.498,37193.0
2021-12-16 11:55:00,184.41,184.47,183.72,183.94,59614.0,170.498,170.5535,169.8601,170.0635,59614.0
2021-12-16 12:00:00,183.88,184.34,183.8,183.85,32543.0,170.008,170.4333,169.934,169.9803,32543.0
2021-12-16 12:05:00,183.81,183.81,183.12,183.21,72700.0,169.9433,169.9433,169.3053,169.3885,72700.0
2021-12-16 12:10:00,183.26,183.37,182.97,183.15,55584.0,169.4348,169.5365,169.1666,169.3331,55584.0
2021-12-16 12:15:00,183.17,183.9,183.11,183.89,39561.0,169.3516,170.0265,169.2961,170.0172,39561.0
2021-12-16 12:20:00,183.88,184.06,181.01,182.03,309232.0,170.008,170.1744,167.3545,168.2976,309232.0
2021-12-16 12:25:00,181.99,182.49,180.96,181.13,230740.0,168.2606,168.7229,167.3083,167.4655,230740.0
2021-12-16 12:30:00,181.3,182.28,181.16,181.68,116212.0,167.6226,168.5287,167.4932,167.974,116212.0
2021-12-16 12:35:00,181.72,182.34,180.58,180.83,193135.0,168.0109,168.5842,166.9569,167.1881,193135.0
2021-12-16 12:40:00,180.75,181.06,180.28,180.73,128341.0,167.1141,167.4007,166.6796,167.0956,128341.0
2021-12-16 12:45:00,180.8,181.16,180.37,180.45,56365.0,167.1604,167.4932,166.7628,166.8368,56365.0
2021-12-16 12:50:00,180.38,180.83,180.38,180.53,61883.0,166.772,167.1881,166.772,166.9107,61883.0
2021-12-16 12:55:00,180.53,181.0,180.37,180.67,111046.0,166.9107,167.3453,166.7628,167.0402,111046.0
2021-12-16 13:00:00,180.67,181.33,180.53,181.01,160899.0,167.0402,167.6504,166.9107,167.3545,160899.0
2021-12-16 13:05:00,181.01,181.43,180.7,181.43,79510.0,167.3545,167.7428,167.0679,167.7428,79510.0
2021-12-16 13:10:00,181.4,181.58,181.02,181.35,122137.0,167.7151,167.8815,167.3638,167.6689,122137.0
2021-12-16 13:15:00,181.4,181.4,180.4,180.44,86485.0,167.7151,167.7151,166.7905,166.8275,86485.0
2021-12-16 13:20:00,180.41,180.49,179.08,179.53,223881.0,166.7998,166.8737,165.5701,165.9862,223881.0
2021-12-16 13:25:00,179.54,180.11,179.44,179.56,113055.0,165.9954,166.5224,165.9029,166.0139,113055.0
2021-12-16 13:30:00,179.5,179.54,178.81,178.89,106823.0,165.9584,165.9954,165.3205,165.3944,106823.0
2021-12-16 13:35:00,178.94,179.07,178.6,178.66,143661.0,165.4407,165.5609,165.1263,165.1818,143661.0
2021-12-16 13:40:00,178.68,178.75,177.86,178.07,184705.0,165.2003,165.265,164.4421,164.6363,184705.0
2021-12-16 13:45:00,178.11,179.25,178.06,179.25,158383.0,164.6733,165.7273,164.6271,165.7273,158383.0
2021-12-16 13:50:00,179.22,179.68,178.45,178.51,108483.0,165.6995,166.1248,164.9876,165.0431,108483.0
2021-12-16 13:55:00,178.55,178.56,177.95,177.99,76552.0,165.0801,165.0893,164.5254,164.5623,76552.0
2021-12-16 14:00:00,177.98,178.43,177.95,178.24,66546.0,164.5531,164.9691,164.5254,164.7935,66546.0
2021-12-16 14:05:00,178.25,178.29,177.61,177.75,103225.0,164.8027,164.8397,164.211,164.3404,103225.0
2021-12-16 14:10:00,177.75,177.75,177.01,177.06,116989.0,164.3404,164.3404,163.6563,163.7025,116989.0
2021-12-16 14:15:00,177.06,177.33,176.8,176.84,109816.0,163.7025,163.9521,163.4621,163.4991,109816.0
2021-12-16 14:20:00,176.84,176.91,176.3,176.4,162429.0,163.4991,163.5638,162.9998,163.0923,162429.0
2021-12-16 14:25:00,176.38,177.09,176.26,176.84,120309.0,163.0738,163.7302,162.9629,163.4991,120309.0
2021-12-16 14:30:00,176.84,177.42,176.55,176.59,106339.0,163.4991,164.0353,163.231,163.268,106339.0
2021-12-16 14:35:00,176.55,176.89,176.11,176.59,196799.0,163.231,163.5453,162.8242,163.268,196799.0
2021-12-16 14:40:00,176.59,177.72,176.59,177.49,142782.0,163.268,164.3127,163.268,164.1001,142782.0
2021-12-16 14:45:00,177.47,177.48,176.54,176.64,64375.0,164.0816,164.0908,163.2217,163.3142,64375.0
2021-12-16 14:50:00,176.64,177.33,176.62,176.95,56854.0,163.3142,163.9521,163.2957,163.6008,56854.0
2021-12-16 14:55:00,177.02,177.72,177.01,177.65,65176.0,163.6655,164.3127,163.6563,164.248,65176.0
2021-12-16 15:00:00,177.62,177.92,177.18,177.92,74054.0,164.2203,164.4976,163.8134,164.4976,74054.0
2021-12-16 15:05:00,177.92,178.02,177.19,177.19,75940.0,164.4976,164.5901,163.8227,163.8227,75940.0
2021-12-16 15:10:00,177.21,177.47,177.02,177.42,97710.0,163.8412,164.0816,163.6655,164.0353,97710.0
2021-12-16 15:15:00,177.41,178.04,177.12,178.03,69458.0,164.0261,164.6086,163.758,164.5993,69458.0
2021-12-16 15:20:00,178.02,178.32,177.77,178.22,102468.0,164.5901,164.8674,164.3589,164.775,102468.0
2021-12-16 15:25:00,178.28,178.68,177.87,178.52,94324.0,164.8305,165.2003,164.4514,165.0524,94324.0
2021-12-16 15:30:00,178.51,179.2,178.34,179.03,114827.0,165.0431,165.6811,164.8859,165.5239,114827.0
2021-12-16 15:35:00,179.0,179.36,178.6,179.29,149092.0,165.4961,165.829,165.1263,165.7643,149092.0
2021-12-16 15:40:00,179.29,179.48,178.49,178.54,152502.0,165.7643,165.9399,165.0246,165.0708,152502.0
2021-12-16 15:45:00,178.57,178.77,178.09,178.13,113056.0,165.0986,165.2835,164.6548,164.6918,113056.0
2021-12-16 15:50:00,178.06,178.9,178.06,178.14,181219.0,164.6271,165.4037,164.6271,164.701,181219.0
2021-12-16 15:55:00,178.2,178.51,177.99,178.14,396392.0,164.7565,165.0431,164.5623,164.701,396392.0
2021-12-17 09:30:00,175.46,177.24,175.21,176.82,1329364.0,162.2232,163.8689,161.9921,163.4806,1329364.0
2021-12-17 09:35:00,176.85,177.15,175.02,176.07,206698.0,163.5083,163.7857,161.8164,162.7872,206698.0
2021-12-17 09:40:00,176.17,176.46,175.53,176.14,112751.0,162.8796,163.1478,162.2879,162.8519,112751.0
2021-12-17 09:45:00,176.15,177.72,175.75,177.71,295624.0,162.8611,164.3127,162.4913,164.3035,295624.0
2021-12-17 09:50:00,177.78,178.15,176.91,177.04,212927.0,164.3682,164.7103,163.5638,163.684,212927.0
2021-12-17 09:55:00,176.83,177.31,176.62,176.98,94733.0,163.4898,163.9336,163.2957,163.6285,94733.0
2021-12-17 10:00:00,177.0,177.16,176.36,176.69,102994.0,163.647,163.795,163.0553,163.3604,102994.0
2021-12-17 10:05:00,176.66,176.97,176.07,176.95,79819.0,163.3327,163.6193,162.7872,163.6008,79819.0
2021-12-17 10:10:00,176.92,177.09,175.64,175.8,83661.0,163.5731,163.7302,162.3896,162.5376,83661.0
2021-12-17 10:15:00,175.75,176.57,175.33,176.23,79937.0,162.4913,163.2495,162.103,162.9351,79937.0
2021-12-17 10:20:00,176.23,176.51,175.57,175.84,81311.0,162.9351,163.194,162.3249,162.5745,81311.0
2021-12-17 10:25:00,175.89,177.16,175.88,177.02,127627.0,162.6208,163.795,162.6115,163.6655,127627.0
2021-12-17 10:30:00,177.01,177.45,176.69,177.06,97022.0,163.6563,164.0631,163.3604,163.7025,97022.0
2021-12-17 10:35:00,177.1,177.89,177.04,177.87,88390.0,163.7395,164.4699,163.684,164.4514,88390.0
2021-12-17 10:40:00,177.87,177.87,177.27,177.44,138910.0,164.4514,164.4514,163.8967,164.0538,138910.0
2021-12-17 10:45:00,177.37,178.26,177.37,178.15,127200.0,163.9891,164.812,163.9891,164.7103,127200.0
2021-12-17 10:50:00,178.15,178.25,177.91,178.14,229721.0,164.7103,164.8027,164.4884,164.701,229721.0
2021-12-17 10:55:00,178.12,178.19,177.61,178.05,67938.0,164.6825,164.7473,164.211,164.6178,67938.0
2021-12-17 11:00:00,177.98,178.04,177.54,177.6,48188.0,164.5531,164.6086,164.1463,164.2018,48188.0
2021-12-17 11:05:00,177.58,178.56,177.5,178.54,102615.0,164.1833,165.0893,164.1093,165.0708,102615.0
2021-12-17 11:10:00,178.53,180.0,178.45,179.71,106299.0,165.0616,166.4207,164.9876,166.1526,106299.0
2021-12-17 11:15:00,179.76,179.79,179.26,179.52,53725.0,166.1988,166.2265,165.7365,165.9769,53725.0
2021-12-17 11:20:00,179.54,179.86,179.37,179.55,60834.0,165.9954,166.2913,165.8382,166.0047,60834.0
2021-12-17 11:25:00,179.59,179.9,179.34,179.78,75683.0,166.0416,166.3282,165.8105,166.2173,75683.0
2021-12-17 11:30:00,179.78,180.12,178.73,178.73,69147.0,166.2173,166.5316,165.2465,165.2465,69147.0
2021-12-17 11:35:00,178.8,178.88,178.4,178.68,68541.0,165.3112,165.3852,164.9414,165.2003,68541.0
2021-12-17 11:40:00,178.68,178.74,177.92,178.07,74611.0,165.2003,165.2558,164.4976,164.6363,74611.0
2021-12-17 11:45:00,178.06,178.25,177.52,177.7,46863.0,164.6271,164.8027,164.1278,164.2942,46863.0
2021-12-17 11:50:00,177.73,178.2,177.73,177.95,52136.0,164.322,164.7565,164.322,164.5254,52136.0
2021-12-17 11:55:00,177.93,178.53,177.56,178.48,53813.0,164.5069,165.0616,164.1648,165.0154,53813.0
2021-12-17 12:00:00,178.46,178.47,177.78,178.06,39993.0,164.9969,165.0061,164.3682,164.6271,39993.0
2021-12-17 12:05:00,178.16,178.17,177.3,177.7,41620.0,164.7195,164.7288,163.9244,164.2942,41620.0
2021-12-17 12:10:00,177.67,178.0,177.58,177.95,40618.0,164.2665,164.5716,164.1833,164.5254,40618.0
2021-12-17 12:15:00,177.91,178.51,177.69,177.81,38604.0,164.4884,165.0431,164.285,164.3959,38604.0
2021-12-17 12:20:00,177.81,177.91,177.46,177.46,32706.0,164.3959,164.4884,164.0723,164.0723,32706.0
2021-12-17 12:25:00,177.43,177.65,177.08,177.65,32725.0,164.0446,164.248,163.721,164.248,32725.0
2021-12-17 12:30:00,177.49,178.09,177.28,177.56,37209.0,164.1001,164.6548,163.9059,164.1648,37209.0
2021-12-17 12:35:00,177.59,177.66,177.05,177.06,29494.0,164.1925,164.2572,163.6933,163.7025,29494.0
2021-12-17 12:40:00,177.07,177.42,177.07,177.2,30327.0,163.7117,164.0353,163.7117,163.8319,30327.0
2021-12-17 12:45:00,177.23,177.41,176.62,176.78,54267.0,163.8597,164.0261,163.2957,163.4436,54267.0
2021-12-17 12:50:00,176.85,177.13,176.35,176.7,36462.0,163.5083,163.7672,163.0461,163.3697,36462.0
2021-12-17 12:55:00,176.7,177.1,176.68,176.82,38707.0,163.3697,163.7395,163.3512,163.4806,38707.0
2021-12-17 13:00:00,176.78,177.17,176.54,176.85,80045.0,163.4436,163.8042,163.2217,163.5083,80045.0
2021-12-17 13:05:00,176.85,176.85,176.39,176.53,44798.0,163.5083,163.5083,163.083,163.2125,44798.0
2021-12-17 13:10:00,176.58,177.22,176.55,177.1,33264.0,163.2587,163.8504,163.231,163.7395,33264.0
2021-12-17 13:15:00,177.06,177.25,176.85,177.24,36432.0,163.7025,163.8782,163.5083,163.8689,36432.0
2021-12-17 13:20:00,177.22,177.52,177.09,177.39,39711.0,163.8504,164.1278,163.7302,164.0076,39711.0
2021-12-17 13:25:00,177.3,177.68,177.3,177.66,39919.0,163.9244,164.2757,163.9244,164.2572,39919.0
2021-12-17 13:30:00,177.59,177.91,177.52,177.62,35138.0,164.1925,164.4884,164.1278,164.2203,35138.0
2021-12-17 13:35:00,177.61,177.82,177.36,177.36,39073.0,164.211,164.4052,163.9799,163.9799,39073.0
2021-12-17 13:40:00,177.46,177.46,176.96,177.28,30821.0,164.0723,164.0723,163.61,163.9059,30821.0
2021-12-17 13:45:00,177.32,177.71,177.27,177.69,20880.0,163.9429,164.3035,163.8967,164.285,20880.0
2021-12-17 13:50:00,177.69,177.97,177.67,177.71,31122.0,164.285,164.5438,164.2665,164.3035,31122.0
2021-12-17 13:55:00,177.68,177.97,177.54,177.94,33085.0,164.2757,164.5438,164.1463,164.5161,33085.0
2021-12-17 14:00:00,177.94,177.96,177.59,177.77,51109.0,164.5161,164.5346,164.1925,164.3589,51109.0
2021-12-17 14:05:00,177.79,178.34,177.67,178.33,31079.0,164.3774,164.8859,164.2665,164.8767,31079.0
2021-12-17 14:10:00,178.28,178.73,178.27,178.32,28615.0,164.8305,165.2465,164.8212,164.8674,28615.0
2021-12-17 14:15:00,178.3,178.84,178.3,178.54,33342.0,164.849,165.3482,164.849,165.0708,33342.0
2021-12-17 14:20:00,178.5,178.6,178.32,178.44,20370.0,165.0339,165.1263,164.8674,164.9784,20370.0
2021-12-17 14:25:00,178.46,178.51,177.74,178.0,47732.0,164.9969,165.0431,164.3312,164.5716,47732.0
2021-12-17 14:30:00,178.0,178.2,177.83,177.93,45381.0,164.5716,164.7565,164.4144,164.5069,45381.0
2021-12-17 14:35:00,177.93,178.03,177.68,177.8,50886.0,164.5069,164.5993,164.2757,164.3867,50886.0
2021-12-17 14:40:00,177.84,178.16,177.8,178.16,39665.0,164.4237,164.7195,164.3867,164.7195,39665.0
2021-12-17 14:45:00,178.12,178.46,178.02,178.39,49121.0,164.6825,164.9969,164.5901,164.9322,49121.0
2021-12-17 14:50:00,178.36,178.46,177.88,177.91,39493.0,164.9044,164.9969,164.4606,164.4884,39493.0
2021-12-17 14:55:00,177.87,178.25,177.8,178.09,46064.0,164.4514,164.8027,164.3867,164.6548,46064.0
2021-12-17 15:00:00,178.12,178.71,177.89,177.95,73203.0,164.6825,165.228,164.4699,164.5254,73203.0
2021-12-17 15:05:00,177.98,178.52,177.95,178.44,30512.0,164.5531,165.0524,164.5254,164.9784,30512.0
2021-12-17 15:10:00,178.45,178.45,177.92,177.95,27111.0,164.9876,164.9876,164.4976,164.5254,27111.0
2021-12-17 15:15:00,177.91,178.2,177.57,178.05,50400.0,164.4884,164.7565,164.174,164.6178,50400.0
2021-12-17 15:20:00,178.04,178.6,177.94,178.21,72199.0,164.6086,165.1263,164.5161,164.7657,72199.0
2021-12-17 15:25:00,178.18,178.2,177.42,177.52,58257.0,164.738,164.7565,164.0353,164.1278,58257.0
2021-12-17 15:30:00,177.52,177.63,176.9,177.21,67643.0,164.1278,164.2295,163.5546,163.8412,67643.0
2021-12-17 15:35:00,177.19,177.59,176.97,177.53,64177.0,163.8227,164.1925,163.6193,164.137,64177.0
2021-12-17 15:40:00,177.5,177.71,177.13,177.39,76081.0,164.1093,164.3035,163.7672,164.0076,76081.0
2021-12-17 15:45:00,177.42,177.45,176.57,176.57,128503.0,164.0353,164.0631,163.2495,163.2495,128503.0
2021-12-17 15:50:00,176.59,177.46,176.57,177.23,227997.0,163.268,164.0723,163.2495,163.8597,227997.0
2021-12-17 15:55:00,177.24,177.29,176.59,176.88,542378.0,163.8689,163.9151,163.268,163.5361,542378.0
2021-12-20 09:30:00,174.23,175.17,173.46,174.85,251610.0,161.086,161.9551,160.3741,161.6592,251610.0
2021-12-20 09:35:00,174.76,176.13,174.28,176.04,83206.0,161.576,162.8427,161.1322,162.7594,83206.0
2021-12-20 09:40:00,176.01,176.01,174.3,175.31,126948.0,162.7317,162.7317,161.1507,162.0845,126948.0
2021-12-20 09:45:00,175.25,175.33,174.25,174.42,114964.0,162.029,162.103,161.1045,161.2617,114964.0
2021-12-20 09:50:00,174.4,175.5,174.4,175.5,59855.0,161.2432,162.2602,161.2432,162.2602,59855.0
2021-12-20 09:55:00,175.43,176.23,175.37,175.94,50530.0,162.1955,162.9351,162.14,162.667,50530.0
2021-12-20 10:00:00,175.89,176.55,175.5,175.61,47379.0,162.6208,163.231,162.2602,162.3619,47379.0
2021-12-20 10:05:00,175.53,175.88,175.18,175.38,50956.0,162.2879,162.6115,161.9643,162.1492,50956.0
2021-12-20 10:10:00,175.32,175.7,175.23,175.67,52562.0,162.0938,162.4451,162.0106,162.4174,52562.0
2021-12-20 10:15:00,175.67,176.8,175.67,176.66,58728.0,162.4174,163.4621,162.4174,163.3327,58728.0
2021-12-20 10:20:00,176.69,176.9,176.03,176.03,40102.0,163.3604,163.5546,162.7502,162.7502,40102.0
2021-12-20 10:25:00,176.01,176.01,175.5,175.68,33259.0,162.7317,162.7317,162.2602,162.4266,33259.0
2021-12-20 10:30:00,175.64,175.85,175.38,175.79,54570.0,162.3896,162.5838,162.1492,162.5283,54570.0
2021-12-20 10:35:00,175.62,176.33,175.62,175.97,32490.0,162.3711,163.0276,162.3711,162.6947,32490.0
2021-12-20 10:40:00,176.02,176.55,175.73,176.55,43342.0,162.741,163.231,162.4728,163.231,43342.0
2021-12-20 10:45:00,176.53,176.55,175.76,175.79,48469.0,163.2125,163.231,162.5006,162.5283,48469.0
2021-12-20 10:50:00,175.83,175.95,175.47,175.56,20854.0,162.5653,162.6762,162.2324,162.3157,20854.0
2021-12-20 10:55:00,175.52,175.93,175.25,175.51,37290.0,162.2787,162.6577,162.029,162.2694,37290.0
2021-12-20 11:00:00,175.51,175.58,174.9,174.92,39595.0,162.2694,162.3341,161.7054,161.7239,39595.0
2021-12-20 11:05:00,174.92,175.33,174.75,175.3,51950.0,161.7239,162.103,161.5668,162.0753,51950.0
2021-12-20 11:10:00,175.26,175.33,174.86,175.02,36419.0,162.0383,162.103,161.6685,161.8164,36419.0
2021-12-20 11:15:00,175.09,175.26,174.72,175.22,31411.0,161.8811,162.0383,161.539,162.0013,31411.0
2021-12-20 11:20:00,175.22,175.7,175.06,175.67,31171.0,162.0013,162.4451,161.8534,162.4174,31171.0
2021-12-20 11:25:00,175.63,175.67,174.88,175.01,28660.0,162.3804,162.4174,161.687,161.8072,28660.0
2021-12-20 11:30:00,175.02,175.08,174.6,174.87,53096.0,161.8164,161.8719,161.4281,161.6777,53096.0
2021-12-20 11:35:00,174.84,174.87,174.39,174.53,43195.0,161.65,161.6777,161.2339,161.3634,43195.0
2021-12-20 11:40:00,174.5,174.68,174.21,174.62,29808.0,161.3356,161.502,161.0675,161.4466,29808.0
2021-12-20 11:45:00,174.58,174.87,174.57,174.69,36785.0,161.4096,161.6777,161.4003,161.5113,36785.0
2021-12-20 11:50:00,174.75,175.35,174.69,175.29,31008.0,161.5668,162.1215,161.5113,162.066,31008.0
2021-12-20 11:55:00,175.25,175.7,175.0,175.7,26547.0,162.029,162.4451,161.7979,162.4451,26547.0
2021-12-20 12:00:00,175.65,175.72,175.42,175.69,27864.0,162.3989,162.4636,162.1862,162.4359,27864.0
2021-12-20 12:05:00,175.63,175.63,175.3,175.5,20129.0,162.3804,162.3804,162.0753,162.2602,20129.0
2021-12-20 12:10:00,175.52,175.67,175.13,175.14,18291.0,162.2787,162.4174,161.9181,161.9273,18291.0
2021-12-20 12:15:00,175.14,176.06,175.13,175.98,27667.0,161.9273,162.7779,161.9181,162.704,27667.0
2021-12-20 12:20:00,175.98,175.99,175.48,175.65,22967.0,162.704,162.7132,162.2417,162.3989,22967.0
2021-12-20 12:25:00,175.62,175.77,175.36,175.53,15508.0,162.3711,162.5098,162.1307,162.2879,15508.0
2021-12-20 12:30:00,175.48,175.56,175.02,175.08,16743.0,162.2417,162.3157,161.8164,161.8719,16743.0
2021-12-20 12:35:00,175.1,175.28,174.93,174.97,17366.0,161.8904,162.0568,161.7332,161.7702,17366.0
2021-12-20 12:40:00,174.92,174.97,174.76,174.81,15906.0,161.7239,161.7702,161.576,161.6222,15906.0
2021-12-20 12:45:00,174.77,174.96,174.62,174.94,16565.0,161.5853,161.7609,161.4466,161.7424,16565.0
2021-12-20 12:50:00,174.92,175.06,174.75,174.93,12191.0,161.7239,161.8534,161.5668,161.7332,12191.0
2021-12-20 12:55:00,174.87,174.87,174.61,174.73,21523.0,161.6777,161.6777,161.4373,161.5483,21523.0
2021-12-20 13:00:00,174.72,174.86,174.52,174.58,31992.0,161.539,161.6685,161.3541,161.4096,31992.0
2021-12-20 13:05:00,174.65,174.89,174.58,174.77,18600.0,161.4743,161.6962,161.4096,161.5853,18600.0
2021-12-20 13:10:00,174.81,175.33,174.78,175.33,37004.0,161.6222,162.103,161.5945,162.103,37004.0
2021-12-20 13:15:00,175.34,175.35,175.05,175.21,33737.0,162.1123,162.1215,161.8441,161.9921,33737.0
2021-12-20 13:20:00,175.22,175.32,175.09,175.31,16630.0,162.0013,162.0938,161.8811,162.0845,16630.0
2021-12-20 13:25:00,175.3,175.52,175.28,175.44,18699.0,162.0753,162.2787,162.0568,162.2047,18699.0
2021-12-20 13:30:00,175.41,175.73,175.31,175.42,26737.0,162.177,162.4728,162.0845,162.1862,26737.0
2021-12-20 13:35:00,175.42,176.13,175.38,176.12,32673.0,162.1862,162.8427,162.1492,162.8334,32673.0
2021-12-20 13:40:00,176.1,176.43,175.98,176.02,32435.0,162.8149,163.12,162.704,162.741,32435.0
2021-12-20 13:45:00,176.02,176.16,175.88,176.13,37974.0,162.741,162.8704,162.6115,162.8427,37974.0
2021-12-20 13:50:00,176.13,176.6,176.04,176.55,28977.0,162.8427,163.2772,162.7594,163.231,28977.0
2021-12-20 13:55:00,176.55,176.71,176.12,176.3,24166.0,163.231,163.3789,162.8334,162.9998,24166.0
2021-12-20 14:00:00,176.3,176.45,176.17,176.32,41945.0,162.9998,163.1385,162.8796,163.0183,41945.0
2021-12-20 14:05:00,176.37,176.72,176.36,176.68,32664.0,163.0646,163.3881,163.0553,163.3512,32664.0
2021-12-20 14:10:00,176.63,176.67,176.41,176.5,28939.0,163.3049,163.3419,163.1015,163.1847,28939.0
2021-12-20 14:15:00,176.44,176.75,176.43,176.67,32018.0,163.1293,163.4159,163.12,163.3419,32018.0
2021-12-20 14:20:00,176.6,176.67,176.34,176.5,17195.0,163.2772,163.3419,163.0368,163.1847,17195.0
2021-12-20 14:25:00,176.34,176.39,175.9,176.0,22165.0,163.0368,163.083,162.63,162.7225,22165.0
2021-12-20 14:30:00,175.97,176.01,175.65,175.75,20293.0,162.6947,162.7317,162.3989,162.4913,20293.0
2021-12-20 14:35:00,175.76,175.89,175.64,175.71,21432.0,162.5006,162.6208,162.3896,162.4543,21432.0
2021-12-20 14:40:00,175.7,175.94,175.6,175.77,21224.0,162.4451,162.667,162.3526,162.5098,21224.0
2021-12-20 14:45:00,175.75,175.85,175.49,175.62,16437.0,162.4913,162.5838,162.2509,162.3711,16437.0
2021-12-20 14:50:00,175.6,176.18,175.6,176.17,24513.0,162.3526,162.8889,162.3526,162.8796,24513.0
2021-12-20 14:55:00,176.13,176.33,175.8,175.82,21092.0,162.8427,163.0276,162.5376,162.556,21092.0
2021-12-20 15:00:00,175.99,176.33,175.94,176.2,23749.0,162.7132,163.0276,162.667,162.9074,23749.0
2021-12-20 15:05:00,176.2,176.39,176.12,176.39,21529.0,162.9074,163.083,162.8334,163.083,21529.0
2021-12-20 15:10:00,176.38,176.64,176.29,176.29,25970.0,163.0738,163.3142,162.9906,162.9906,25970.0
2021-12-20 15:15:00,176.26,176.82,176.25,176.68,25915.0,162.9629,163.4806,162.9536,163.3512,25915.0
2021-12-20 15:20:00,176.69,177.08,176.67,176.82,44747.0,163.3604,163.721,163.3419,163.4806,44747.0
2021-12-20 15:25:00,176.82,176.98,176.71,176.84,24211.0,163.4806,163.6285,163.3789,163.4991,24211.0
2021-12-20 15:30:00,176.86,176.86,176.24,176.36,27430.0,163.5176,163.5176,162.9444,163.0553,27430.0
2021-12-20 15:35:00,176.35,176.68,176.33,176.65,36465.0,163.0461,163.3512,163.0276,163.3234,36465.0
2021-12-20 15:40:00,176.61,176.99,176.59,176.62,34874.0,163.2864,163.6378,163.268,163.2957,34874.0
2021-12-20 15:45:00,176.56,176.78,176.4,176.52,54169.0,163.2402,163.4436,163.0923,163.2032,54169.0
2021-12-20 15:50:00,176.49,177.08,176.49,176.56,80383.0,163.1755,163.721,163.1755,163.2402,80383.0
2021-12-20 15:55:00,176.6,176.9,176.46,176.74,214665.0,163.2772,163.5546,163.1478,163.4066,214665.0
2021-12-21 09:30:00,179.47,180.15,178.64,178.81,257176.0,165.9307,166.5594,165.1633,165.3205,257176.0
2021-12-21 09:35:00,178.74,178.74,177.86,178.04,68474.0,165.2558,165.2558,164.4421,164.6086,68474.0
2021-12-21 09:40:00,178.09,178.14,176.47,176.78,94856.0,164.6548,164.701,163.157,163.4436,94856.0
2021-12-21 09:45:00,176.83,176.83,175.88,175.93,89631.0,163.4898,163.4898,162.6115,162.6577,89631.0
2021-12-21 09:50:00,175.9,176.7,175.54,175.54,64844.0,162.63,163.3697,162.2972,162.2972,64844.0
2021-12-21 09:55:00,175.54,176.16,175.52,175.78,69770.0,162.2972,162.8704,162.2787,162.5191,69770.0
2021-12-21 10:00:00,175.75,176.09,174.91,175.38,102400.0,162.4913,162.8057,161.7147,162.1492,102400.0
2021-12-21 10:05:00,175.34,175.62,174.83,174.83,78089.0,162.1123,162.3711,161.6407,161.6407,78089.0
2021-12-21 10:10:00,174.82,175.47,174.71,175.31,57518.0,161.6315,162.2324,161.5298,162.0845,57518.0
2021-12-21 10:15:00,175.27,176.03,175.23,175.86,56958.0,162.0475,162.7502,162.0106,162.593,56958.0
2021-12-21 10:20:00,175.84,176.13,175.17,175.17,62133.0,162.5745,162.8427,161.9551,161.9551,62133.0
2021-12-21 10:25:00,175.19,175.22,174.6,175.04,61223.0,161.9736,162.0013,161.4281,161.8349,61223.0
2021-12-21 10:30:00,175.01,175.32,174.23,174.25,48307.0,161.8072,162.0938,161.086,161.1045,48307.0
2021-12-21 10:35:00,174.24,174.78,174.22,174.68,87140.0,161.0952,161.5945,161.0767,161.502,87140.0
2021-12-21 10:40:00,174.69,175.11,174.69,175.02,52276.0,161.5113,161.8996,161.5113,161.8164,52276.0
2021-12-21 10:45:00,175.03,175.34,174.74,174.99,37715.0,161.8256,162.1123,161.5575,161.7887,37715.0
2021-12-21 10:50:00,174.99,175.33,174.91,175.21,40875.0,161.7887,162.103,161.7147,161.9921,40875.0
2021-12-21 10:55:00,175.17,175.28,175.09,175.12,61546.0,161.9551,162.0568,161.8811,161.9089,61546.0
2021-12-21 11:00:00,175.11,175.98,175.11,175.93,74696.0,161.8996,162.704,161.8996,162.6577,74696.0
2021-12-21 11:05:00,175.95,176.27,175.74,176.13,41021.0,162.6762,162.9721,162.4821,162.8427,41021.0
2021-12-21 11:10:00,176.13,176.42,175.98,176.42,51070.0,162.8427,163.1108,162.704,163.1108,51070.0
2021-12-21 11:15:00,176.41,176.43,175.92,175.92,51440.0,163.1015,163.12,162.6485,162.6485,51440.0
2021-12-21 11:20:00,175.97,176.33,175.97,176.15,40165.0,162.6947,163.0276,162.6947,162.8611,40165.0
2021-12-21 11:25:00,176.12,176.42,176.09,176.38,33942.0,162.8334,163.1108,162.8057,163.0738,33942.0
2021-12-21 11:30:00,176.39,176.5,176.32,176.4,47543.0,163.083,163.1847,163.0183,163.0923,47543.0
2021-12-21 11:35:00,176.38,176.72,176.26,176.61,49115.0,163.0738,163.3881,162.9629,163.2864,49115.0
2021-12-21 11:40:00,176.61,177.11,176.56,177.03,44728.0,163.2864,163.7487,163.2402,163.6748,44728.0
2021-12-21 11:45:00,177.04,177.05,176.64,176.66,38549.0,163.684,163.6933,163.3142,163.3327,38549.0
2021-12-21 11:50:00,176.66,176.89,176.65,176.76,39119.0,163.3327,163.5453,163.3234,163.4251,39119.0
2021-12-21 11:55:00,176.78,176.88,176.26,176.34,68745.0,163.4436,163.5361,162.9629,163.0368,68745.0
2021-12-21 12:00:00,176.34,176.55,176.16,176.36,61068.0,163.0368,163.231,162.8704,163.0553,61068.0
2021-12-21 12:05:00,176.35,176.65,176.26,176.65,28010.0,163.0461,163.3234,162.9629,163.3234,28010.0
2021-12-21 12:10:00,176.62,176.98,176.6,176.66,38700.0,163.2957,163.6285,163.2772,163.3327,38700.0
2021-12-21 12:15:00,176.66,176.92,176.62,176.78,32807.0,163.3327,163.5731,163.2957,163.4436,32807.0
2021-12-21 12:20:00,176.77,176.9,176.58,176.85,37310.0,163.4344,163.5546,163.2587,163.5083,37310.0
2021-12-21 12:25:00,176.85,177.4,176.75,177.33,38799.0,163.5083,164.0168,163.4159,163.9521,38799.0
2021-12-21 12:30:00,177.35,177.56,177.23,177.45,42954.0,163.9706,164.1648,163.8597,164.0631,42954.0
2021-12-21 12:35:00,177.46,177.57,177.16,177.26,32470.0,164.0723,164.174,163.795,163.8874,32470.0
2021-12-21 12:40:00,177.25,177.4,177.15,177.3,22841.0,163.8782,164.0168,163.7857,163.9244,22841.0
2021-12-21 12:45:00,177.3,177.45,177.23,177.33,24277.0,163.9244,164.0631,163.8597,163.9521,24277.0
2021-12-21 12:50:00,177.3,177.54,177.28,177.38,30630.0,163.9244,164.1463,163.9059,163.9984,30630.0
2021-12-21 12:55:00,177.42,177.74,177.39,177.7,19965.0,164.0353,164.3312,164.0076,164.2942,19965.0
2021-12-21 13:00:00,177.69,177.79,177.5,177.62,23669.0,164.285,164.3774,164.1093,164.2203,23669.0
2021-12-21 13:05:00,177.61,177.74,177.4,177.49,29370.0,164.211,164.3312,164.0168,164.1001,29370.0
2021-12-21 13:10:00,177.49,177.49,177.24,177.41,24710.0,164.1001,164.1001,163.8689,164.0261,24710.0
2021-12-21 13:15:00,177.41,177.74,177.39,177.74,16162.0,164.0261,164.3312,164.0076,164.3312,16162.0
2021-12-21 13:20:00,177.72,177.98,177.7,177.94,23065.0,164.3127,164.5531,164.2942,164.5161,23065.0
2021-12-21 13:25:00,177.95,178.0,177.73,177.87,28695.0,164.5254,164.5716,164.322,164.4514,28695.0
2021-12-21 13:30:00,177.92,178.3,177.92,178.3,25705.0,164.4976,164.849,164.4976,164.849,25705.0
2021-12-21 13:35:00,178.27,178.46,178.24,178.41,36958.0,164.8212,164.9969,164.7935,164.9507,36958.0
2021-12-21 13:40:00,178.39,178.75,178.31,178.54,40785.0,164.9322,165.265,164.8582,165.0708,40785.0
2021-12-21 13:45:00,178.55,178.59,178.45,178.57,34870.0,165.0801,165.1171,164.9876,165.0986,34870.0
2021-12-21 13:50:00,178.56,178.62,178.43,178.48,30949.0,165.0893,165.1448,164.9691,165.0154,30949.0
2021-12-21 13:55:00,178.48,178.65,178.4,178.56,36844.0,165.0154,165.1725,164.9414,165.0893,36844.0
2021-12-21 14:00:00,178.58,178.67,178.37,178.65,34243.0,165.1078,165.191,164.9137,165.1725,34243.0
2021-12-21 14:05:00,178.65,178.66,178.3,178.4,42960.0,165.1725,165.1818,164.849,164.9414,42960.0
2021-12-21 14:10:00,178.39,178.82,178.38,178.76,51381.0,164.9322,165.3297,164.9229,165.2742,51381.0
2021-12-21 14:15:00,178.78,179.07,178.56,179.07,69781.0,165.2927,165.5609,165.0893,165.5609,69781.0
2021-12-21 14:20:00,179.06,179.14,178.64,178.81,41899.0,165.5516,165.6256,165.1633,165.3205,41899.0
2021-12-21 14:25:00,178.79,179.01,178.72,178.94,59408.0,165.302,165.5054,165.2373,165.4407,59408.0
2021-12-21 14:30:00,178.96,179.0,178.66,178.75,34497.0,165.4592,165.4961,165.1818,165.265,34497.0
2021-12-21 14:35:00,178.77,178.79,178.53,178.54,27006.0,165.2835,165.302,165.0616,165.0708,27006.0
2021-12-21 14:40:00,178.58,178.79,178.27,178.3,33581.0,165.1078,165.302,164.8212,164.849,33581.0
2021-12-21 14:45:00,178.33,178.49,178.22,178.26,56100.0,164.8767,165.0246,164.775,164.812,56100.0
2021-12-21 14:50:00,178.24,178.4,178.24,178.29,28331.0,164.7935,164.9414,164.7935,164.8397,28331.0
2021-12-21 14:55:00,178.28,178.45,178.28,178.45,49825.0,164.8305,164.9876,164.8305,164.9876,49825.0
2021-12-21 15:00:00,178.42,178.78,178.37,178.78,33491.0,164.9599,165.2927,164.9137,165.2927,33491.0
2021-12-21 15:05:00,178.76,178.77,178.48,178.63,44757.0,165.2742,165.2835,165.0154,165.1541,44757.0
2021-12-21 15:10:00,178.65,178.86,178.49,178.58,31165.0,165.1725,165.3667,165.0246,165.1078,31165.0
2021-12-21 15:15:00,178.58,178.75,178.43,178.45,26234.0,165.1078,165.265,164.9691,164.9876,26234.0
2021-12-21 15:20:00,178.44,178.46,178.24,178.28,24438.0,164.9784,164.9969,164.7935,164.8305,24438.0
2021-12-21 15:25:00,178.28,178.79,178.28,178.79,52469.0,164.8305,165.302,164.8305,165.302,52469.0
2021-12-21 15:30:00,178.78,179.21,178.75,179.01,67708.0,165.2927,165.6903,165.265,165.5054,67708.0
2021-12-21 15:35:00,179.0,179.26,178.99,179.23,86986.0,165.4961,165.7365,165.4869,165.7088,86986.0
2021-12-21 15:40:00,179.22,179.24,178.71,178.78,101018.0,165.6995,165.718,165.228,165.2927,101018.0
2021-12-21 15:45:00,178.77,179.06,178.73,178.91,68568.0,165.2835,165.5516,165.2465,165.4129,68568.0
2021-12-21 15:50:00,178.94,179.72,178.94,179.65,153227.0,165.4407,166.1618,165.4407,166.0971,153227.0
2021-12-21 15:55:00,179.59,180.0,179.36,179.59,396041.0,166.0416,166.4207,165.829,166.0416,396041.0
2021-12-22 09:30:00,178.9,180.18,177.92,178.25,132362.0,165.4037,166.5871,164.4976,164.8027,132362.0
2021-12-22 09:35:00,178.2,178.56,177.79,178.15,34055.0,164.7565,165.0893,164.3774,164.7103,34055.0
2021-12-22 09:40:00,178.25,178.82,177.81,178.81,63633.0,164.8027,165.3297,164.3959,165.3205,63633.0
2021-12-22 09:45:00,178.78,179.42,178.53,179.38,33155.0,165.2927,165.8845,165.0616,165.8475,33155.0
2021-12-22 09:50:00,179.4,179.42,178.38,178.43,34075.0,165.866,165.8845,164.9229,164.9691,34075.0
2021-12-22 09:55:00,178.46,179.07,178.23,178.34,43485.0,164.9969,165.5609,164.7842,164.8859,43485.0
2021-12-22 10:00:00,178.38,178.83,177.72,177.85,39849.0,164.9229,165.339,164.3127,164.4329,39849.0
2021-12-22 10:05:00,177.89,178.24,177.63,178.14,42546.0,164.4699,164.7935,164.2295,164.701,42546.0
2021-12-22 10:10:00,178.24,178.67,178.21,178.41,33554.0,164.7935,165.191,164.7657,164.9507,33554.0
2021-12-22 10:15:00,178.47,179.19,178.29,178.9,33532.0,165.0061,165.6718,164.8397,165.4037,33532.0
2021-12-22 10:20:00,178.93,179.12,178.72,178.98,22702.0,165.4314,165.6071,165.2373,165.4777,22702.0
2021-12-22 10:25:00,179.01,179.15,178.65,178.65,34926.0,165.5054,165.6348,165.1725,165.1725,34926.0
2021-12-22 10:30:00,178.65,178.85,178.58,178.73,18635.0,165.1725,165.3575,165.1078,165.2465,18635.0
2021-12-22 10:35:00,178.69,179.74,178.53,179.71,36987.0,165.2095,166.1803,165.0616,166.1526,36987.0
2021-12-22 10:40:00,179.79,179.96,179.51,179.74,54166.0,166.2265,166.3837,165.9677,166.1803,54166.0
2021-12-22 10:45:00,179.75,180.15,179.74,180.14,29437.0,166.1896,166.5594,166.1803,166.5501,29437.0
2021-12-22 10:50:00,180.13,180.36,180.06,180.12,52693.0,166.5409,166.7535,166.4762,166.5316,52693.0
2021-12-22 10:55:00,180.16,180.34,180.08,180.33,31731.0,166.5686,166.7351,166.4947,166.7258,31731.0
2021-12-22 11:00:00,180.35,180.44,180.04,180.15,34564.0,166.7443,166.8275,166.4577,166.5594,34564.0
2021-12-22 11:05:00,180.15,180.22,179.88,180.07,34338.0,166.5594,166.6241,166.3098,166.4854,34338.0
2021-12-22 11:10:00,180.05,180.2,179.99,180.1,36177.0,166.4669,166.6056,166.4115,166.5132,36177.0
2021-12-22 11:15:00,180.14,180.36,180.08,180.29,24321.0,166.5501,166.7535,166.4947,166.6888,24321.0
2021-12-22 11:20:00,180.31,180.79,180.27,180.66,87237.0,166.7073,167.1511,166.6703,167.0309,87237.0
2021-12-22 11:25:00,180.63,180.63,179.6,180.43,31095.0,167.0032,167.0032,166.0509,166.8183,31095.0
2021-12-22 11:30:00,180.42,180.42,180.14,180.28,31394.0,166.809,166.809,166.5501,166.6796,31394.0
2021-12-22 11:35:00,180.25,180.33,179.92,179.99,28383.0,166.6518,166.7258,166.3467,166.4115,28383.0
2021-12-22 11:40:00,180.0,180.26,179.96,180.2,31858.0,166.4207,166.6611,166.3837,166.6056,31858.0
2021-12-22 11:45:00,180.2,180.21,179.76,179.87,61272.0,166.6056,166.6149,166.1988,166.3005,61272.0
2021-12-22 11:50:00,179.84,180.18,179.81,180.06,38829.0,166.2728,166.5871,166.245,166.4762,38829.0
2021-12-22 11:55:00,180.13,180.41,180.0,180.18,23609.0,166.5409,166.7998,166.4207,166.5871,23609.0
2021-12-22 12:00:00,180.27,180.78,180.19,180.66,45839.0,166.6703,167.1419,166.5964,167.0309,45839.0
2021-12-22 12:05:00,180.64,180.67,180.33,180.39,21808.0,167.0124,167.0402,166.7258,166.7813,21808.0
2021-12-22 12:10:00,180.35,180.35,179.96,180.13,26196.0,166.7443,166.7443,166.3837,166.5409,26196.0
2021-12-22 12:15:00,180.18,180.19,179.98,180.03,22694.0,166.5871,166.5964,166.4022,166.4484,22694.0
2021-12-22 12:20:00,180.0,180.09,179.82,179.85,14909.0,166.4207,166.5039,166.2543,166.282,14909.0
2021-12-22 12:25:00,179.75,180.35,179.68,180.17,21939.0,166.1896,166.7443,166.1248,166.5779,21939.0
2021-12-22 12:30:00,180.19,180.24,179.86,179.97,34338.0,166.5964,166.6426,166.2913,166.393,34338.0
2021-12-22 12:35:00,180.03,180.25,179.89,179.97,21873.0,166.4484,166.6518,166.319,166.393,21873.0
2021-12-22 12:40:00,179.97,180.19,179.87,180.08,18328.0,166.393,166.5964,166.3005,166.4947,18328.0
2021-12-22 12:45:00,180.13,180.24,180.04,180.21,14333.0,166.5409,166.6426,166.4577,166.6149,14333.0
2021-12-22 12:50:00,180.23,180.4,180.18,180.3,21744.0,166.6334,166.7905,166.5871,166.6981,21744.0
2021-12-22 12:55:00,180.25,180.48,180.22,180.39,13731.0,166.6518,166.8645,166.6241,166.7813,13731.0
2021-12-22 13:00:00,180.39,180.65,180.2,180.6,15347.0,166.7813,167.0217,166.6056,166.9754,15347.0
2021-12-22 13:05:00,180.61,180.65,180.36,180.46,14842.0,166.9847,167.0217,166.7535,166.846,14842.0
2021-12-22 13:10:00,180.41,180.41,180.11,180.19,29802.0,166.7998,166.7998,166.5224,166.5964,29802.0
2021-12-22 13:15:00,180.2,180.33,180.14,180.23,11890.0,166.6056,166.7258,166.5501,166.6334,11890.0
2021-12-22 13:20:00,180.26,180.27,180.13,180.14,12798.0,166.6611,166.6703,166.5409,166.5501,12798.0
2021-12-22 13:25:00,180.19,180.23,179.88,179.93,21116.0,166.5964,166.6334,166.3098,166.356,21116.0
2021-12-22 13:30:00,179.95,180.1,179.92,180.02,18453.0,166.3745,166.5132,166.3467,166.4392,18453.0
2021-12-22 13:35:00,180.0,180.16,179.63,179.65,40524.0,166.4207,166.5686,166.0786,166.0971,40524.0
2021-12-22 13:40:00,179.62,179.65,179.45,179.65,18000.0,166.0694,166.0971,165.9122,166.0971,18000.0
2021-12-22 13:45:00,179.63,179.73,179.46,179.54,18982.0,166.0786,166.1711,165.9214,165.9954,18982.0
2021-12-22 13:50:00,179.56,179.75,179.54,179.74,13185.0,166.0139,166.1896,165.9954,166.1803,13185.0
2021-12-22 13:55:00,179.72,179.81,179.62,179.69,13933.0,166.1618,166.245,166.0694,166.1341,13933.0
2021-12-22 14:00:00,179.71,179.71,179.4,179.63,18861.0,166.1526,166.1526,165.866,166.0786,18861.0
2021-12-22 14:05:00,179.66,179.7,179.55,179.58,13543.0,166.1064,166.1433,166.0047,166.0324,13543.0
2021-12-22 14:10:00,179.58,179.78,179.5,179.74,13858.0,166.0324,166.2173,165.9584,166.1803,13858.0
2021-12-22 14:15:00,179.74,179.86,179.69,179.71,21393.0,166.1803,166.2913,166.1341,166.1526,21393.0
2021-12-22 14:20:00,179.67,179.82,179.63,179.73,10480.0,166.1156,166.2543,166.0786,166.1711,10480.0
2021-12-22 14:25:00,179.7,179.8,179.16,179.24,24831.0,166.1433,166.2358,165.6441,165.718,24831.0
2021-12-22 14:30:00,179.28,179.65,179.26,179.53,15008.0,165.755,166.0971,165.7365,165.9862,15008.0
2021-12-22 14:35:00,179.49,179.9,179.47,179.87,18068.0,165.9492,166.3282,165.9307,166.3005,18068.0
2021-12-22 14:40:00,179.87,180.0,179.79,179.98,18148.0,166.3005,166.4207,166.2265,166.4022,18148.0
2021-12-22 14:45:00,180.0,180.23,179.9,180.22,35120.0,166.4207,166.6334,166.3282,166.6241,35120.0
2021-12-22 14:50:00,180.22,180.34,180.12,180.32,43896.0,166.6241,166.7351,166.5316,166.7166,43896.0
2021-12-22 14:55:00,180.4,180.64,180.36,180.61,51427.0,166.7905,167.0124,166.7535,166.9847,51427.0
2021-12-22 15:00:00,180.61,180.65,180.52,180.57,20477.0,166.9847,167.0217,166.9015,166.9477,20477.0
2021-12-22 15:05:00,180.63,180.64,180.47,180.54,34802.0,167.0032,167.0124,166.8552,166.92,34802.0
2021-12-22 15:10:00,180.54,180.93,180.53,180.92,63231.0,166.92,167.2805,166.9107,167.2713,63231.0
2021-12-22 15:15:00,180.9,180.98,180.53,180.61,32147.0,167.2528,167.3268,166.9107,166.9847,32147.0
2021-12-22 15:20:00,180.56,180.88,180.44,180.77,28563.0,166.9385,167.2343,166.8275,167.1326,28563.0
2021-12-22 15:25:00,180.79,180.89,180.71,180.83,29066.0,167.1511,167.2436,167.0771,167.1881,29066.0
2021-12-22 15:30:00,180.86,180.91,180.54,180.56,37061.0,167.2158,167.2621,166.92,166.9385,37061.0
2021-12-22 15:35:00,180.59,180.78,180.59,180.73,27565.0,166.9662,167.1419,166.9662,167.0956,27565.0
2021-12-22 15:40:00,180.71,180.73,180.43,180.53,56854.0,167.0771,167.0956,166.8183,166.9107,56854.0
2021-12-22 15:45:00,180.52,180.71,180.35,180.45,51458.0,166.9015,167.0771,166.7443,166.8368,51458.0
2021-12-22 15:50:00,180.56,181.03,180.33,181.0,110180.0,166.9385,167.373,166.7258,167.3453,110180.0
2021-12-22 15:55:00,180.97,181.52,180.96,181.37,376519.0,167.3175,167.826,167.3083,167.6873,376519.0
2021-12-23 09:30:00,181.53,183.1,181.39,182.3,192055.0,167.8353,169.2868,167.7058,168.5472,192055.0
2021-12-23 09:35:00,182.46,182.88,182.05,182.38,57685.0,168.6951,169.0834,168.316,168.6212,57685.0
2021-12-23 09:40:00,182.4,182.76,181.79,182.18,60170.0,168.6396,168.9725,168.0757,168.4362,60170.0
2021-12-23 09:45:00,182.35,182.6,181.87,181.95,41981.0,168.5934,168.8246,168.1496,168.2236,41981.0
2021-12-23 09:50:00,181.96,182.05,181.62,181.74,25723.0,168.2328,168.316,167.9185,168.0294,25723.0
2021-12-23 09:55:00,181.66,181.86,181.38,181.6,21497.0,167.9555,168.1404,167.6966,167.9,21497.0
2021-12-23 10:00:00,181.74,182.23,181.57,181.94,35511.0,168.0294,168.4825,167.8723,168.2143,35511.0
2021-12-23 10:05:00,181.86,182.51,181.51,182.36,65420.0,168.1404,168.7413,167.8168,168.6027,65420.0
2021-12-23 10:10:00,182.38,182.84,182.24,182.64,65716.0,168.6212,169.0465,168.4917,168.8615,65716.0
2021-12-23 10:15:00,182.69,182.75,182.43,182.55,19673.0,168.9078,168.9632,168.6674,168.7783,19673.0
2021-12-23 10:20:00,182.56,182.94,182.4,182.8,40580.0,168.7876,169.1389,168.6396,169.0095,40580.0
2021-12-23 10:25:00,182.84,183.0,182.51,182.64,46075.0,169.0465,169.1944,168.7413,168.8615,46075.0
2021-12-23 10:30:00,182.65,182.72,182.23,182.45,13956.0,168.8708,168.9355,168.4825,168.6859,13956.0
2021-12-23 10:35:00,182.43,182.51,182.33,182.36,13416.0,168.6674,168.7413,168.5749,168.6027,13416.0
2021-12-23 10:40:00,182.38,182.65,182.36,182.43,27595.0,168.6212,168.8708,168.6027,168.6674,27595.0
2021-12-23 10:45:00,182.42,182.46,182.05,182.05,15819.0,168.6581,168.6951,168.316,168.316,15819.0
2021-12-23 10:50:00,182.09,182.35,181.97,182.14,32838.0,168.353,168.5934,168.2421,168.3993,32838.0
2021-12-23 10:55:00,182.14,182.73,182.14,182.7,22749.0,168.3993,168.9448,168.3993,168.917,22749.0
2021-12-23 11:00:00,182.68,182.7,182.24,182.26,28112.0,168.8985,168.917,168.4917,168.5102,28112.0
2021-12-23 11:05:00,182.3,182.59,182.3,182.48,16844.0,168.5472,168.8153,168.5472,168.7136,16844.0
2021-12-23 11:10:00,182.6,182.76,182.6,182.67,21308.0,168.8246,168.9725,168.8246,168.8893,21308.0
2021-12-23 11:15:00,182.72,183.03,182.72,183.03,64714.0,168.9355,169.2221,168.9355,169.2221,64714.0
2021-12-23 11:20:00,183.01,183.13,182.89,183.06,33553.0,169.2036,169.3146,169.0927,169.2499,33553.0
2021-12-23 11:25:00,183.08,183.2,182.96,183.2,38976.0,169.2683,169.3793,169.1574,169.3793,38976.0
2021-12-23 11:30:00,183.23,183.56,183.2,183.31,58792.0,169.407,169.7121,169.3793,169.481,58792.0
2021-12-23 11:35:00,183.31,183.52,183.28,183.42,28440.0,169.481,169.6752,169.4533,169.5827,28440.0
2021-12-23 11:40:00,183.41,183.41,183.0,183.06,25630.0,169.5735,169.5735,169.1944,169.2499,25630.0
2021-12-23 11:45:00,183.01,183.12,182.81,182.9,28795.0,169.2036,169.3053,169.0187,169.1019,28795.0
2021-12-23 11:50:00,182.9,182.95,182.54,182.59,17658.0,169.1019,169.1482,168.7691,168.8153,17658.0
2021-12-23 11:55:00,182.61,182.78,182.41,182.77,36551.0,168.8338,168.991,168.6489,168.9817,36551.0
2021-12-23 12:00:00,182.8,182.8,182.44,182.48,23708.0,169.0095,169.0095,168.6766,168.7136,23708.0
2021-12-23 12:05:00,182.51,182.63,182.4,182.48,10215.0,168.7413,168.8523,168.6396,168.7136,10215.0
2021-12-23 12:10:00,182.44,182.55,182.25,182.4,44213.0,168.6766,168.7783,168.501,168.6396,44213.0
2021-12-23 12:15:00,182.41,182.45,182.14,182.23,30521.0,168.6489,168.6859,168.3993,168.4825,30521.0
2021-12-23 12:20:00,182.26,182.35,182.19,182.34,22409.0,168.5102,168.5934,168.4455,168.5842,22409.0
2021-12-23 12:25:00,182.34,182.42,182.13,182.16,29433.0,168.5842,168.6581,168.39,168.4178,29433.0
2021-12-23 12:30:00,182.14,182.35,182.14,182.3,16086.0,168.3993,168.5934,168.3993,168.5472,16086.0
2021-12-23 12:35:00,182.34,182.52,182.27,182.28,21737.0,168.5842,168.7506,168.5195,168.5287,21737.0
2021-12-23 12:40:00,182.27,182.83,182.2,182.76,221329.0,168.5195,169.0372,168.4547,168.9725,221329.0
2021-12-23 12:45:00,182.7,182.76,182.21,182.35,110640.0,168.917,168.9725,168.464,168.5934,110640.0
2021-12-23 12:50:00,182.33,182.59,182.28,182.54,41968.0,168.5749,168.8153,168.5287,168.7691,41968.0
2021-12-23 12:55:00,182.53,182.64,182.32,182.36,38516.0,168.7598,168.8615,168.5657,168.6027,38516.0
2021-12-23 13:00:00,182.36,182.61,182.35,182.35,23495.0,168.6027,168.8338,168.5934,168.5934,23495.0
2021-12-23 13:05:00,182.36,182.43,182.35,182.39,10143.0,168.6027,168.6674,168.5934,168.6304,10143.0
2021-12-23 13:10:00,182.43,182.45,182.13,182.16,43232.0,168.6674,168.6859,168.39,168.4178,43232.0
2021-12-23 13:15:00,182.15,182.31,182.04,182.22,11685.0,168.4085,168.5564,168.3068,168.4732,11685.0
2021-12-23 13:20:00,182.24,182.4,182.24,182.29,11433.0,168.4917,168.6396,168.4917,168.5379,11433.0
2021-12-23 13:25:00,182.31,182.47,182.23,182.44,11965.0,168.5564,168.7044,168.4825,168.6766,11965.0
2021-12-23 13:30:00,182.44,182.53,182.28,182.32,15215.0,168.6766,168.7598,168.5287,168.5657,15215.0
2021-12-23 13:35:00,182.28,182.58,182.25,182.56,14316.0,168.5287,168.8061,168.501,168.7876,14316.0
2021-12-23 13:40:00,182.54,182.82,182.5,182.75,16293.0,168.7691,169.028,168.7321,168.9632,16293.0
2021-12-23 13:45:00,182.75,182.92,182.67,182.88,21670.0,168.9632,169.1204,168.8893,169.0834,21670.0
2021-12-23 13:50:00,182.87,183.22,182.87,183.22,34637.0,169.0742,169.3978,169.0742,169.3978,34637.0
2021-12-23 13:55:00,183.21,183.35,183.17,183.18,29353.0,169.3885,169.518,169.3516,169.3608,29353.0
2021-12-23 14:00:00,183.21,183.45,183.21,183.37,19982.0,169.3885,169.6104,169.3885,169.5365,19982.0
2021-12-23 14:05:00,183.38,183.46,183.25,183.33,25949.0,169.5457,169.6197,169.4255,169.4995,25949.0
2021-12-23 14:10:00,183.34,183.59,183.29,183.41,29651.0,169.5087,169.7399,169.4625,169.5735,29651.0
2021-12-23 14:15:00,183.4,183.5,183.24,183.24,16044.0,169.5642,169.6567,169.4163,169.4163,16044.0
2021-12-23 14:20:00,183.28,183.39,183.18,183.39,9570.0,169.4533,169.555,169.3608,169.555,9570.0
2021-12-23 14:25:00,183.39,183.51,183.3,183.35,15950.0,169.555,169.6659,169.4717,169.518,15950.0
2021-12-23 14:30:00,183.3,183.38,183.08,183.14,15684.0,169.4717,169.5457,169.2683,169.3238,15684.0
2021-12-23 14:35:00,183.14,183.22,183.11,183.15,16126.0,169.3238,169.3978,169.2961,169.3331,16126.0
2021-12-23 14:40:00,183.15,183.3,183.14,183.27,33430.0,169.3331,169.4717,169.3238,169.444,33430.0
2021-12-23 14:45:00,183.28,183.58,183.28,183.53,21282.0,169.4533,169.7306,169.4533,169.6844,21282.0
2021-12-23 14:50:00,183.54,183.71,183.53,183.61,29144.0,169.6936,169.8508,169.6844,169.7584,29144.0
2021-12-23 14:55:00,183.61,183.66,183.47,183.49,18950.0,169.7584,169.8046,169.6289,169.6474,18950.0
2021-12-23 15:00:00,183.47,183.5,183.07,183.1,21279.0,169.6289,169.6567,169.2591,169.2868,21279.0
2021-12-23 15:05:00,183.09,183.32,183.09,183.22,17058.0,169.2776,169.4902,169.2776,169.3978,17058.0
2021-12-23 15:10:00,183.21,183.3,183.12,183.19,17188.0,169.3885,169.4717,169.3053,169.37,17188.0
2021-12-23 15:15:00,183.24,183.34,183.15,183.25,14550.0,169.4163,169.5087,169.3331,169.4255,14550.0
2021-12-23 15:20:00,183.24,183.36,183.21,183.22,16192.0,169.4163,169.5272,169.3885,169.3978,16192.0
2021-12-23 15:25:00,183.21,183.27,183.03,183.04,26937.0,169.3885,169.444,169.2221,169.2314,26937.0
2021-12-23 15:30:00,183.03,183.07,182.82,182.94,28641.0,169.2221,169.2591,169.028,169.1389,28641.0
2021-12-23 15:35:00,182.99,183.14,182.85,183.08,31718.0,169.1851,169.3238,169.0557,169.2683,31718.0
2021-12-23 15:40:00,183.07,183.3,183.07,183.29,33186.0,169.2591,169.4717,169.2591,169.4625,33186.0
2021-12-23 15:45:00,183.3,183.53,183.27,183.39,58778.0,169.4717,169.6844,169.444,169.555,58778.0
2021-12-23 15:50:00,183.41,183.68,183.41,183.57,57684.0,169.5735,169.8231,169.5735,169.7214,57684.0
2021-12-23 15:55:00,183.51,183.51,182.65,182.74,206711.0,169.6659,169.6659,168.8708,168.954,206711.0
2021-12-27 09:30:00,183.27,184.55,183.02,184.48,130288.0,169.444,170.6274,169.2129,170.5627,130288.0
2021-12-27 09:35:00,184.48,184.95,184.4,184.77,52428.0,170.5627,170.9973,170.4888,170.8309,52428.0
2021-12-27 09:40:00,184.79,185.48,184.68,184.83,69471.0,170.8493,171.4873,170.7476,170.8863,69471.0
2021-12-27 09:45:00,184.7,184.9,184.02,184.38,44867.0,170.7661,170.951,170.1374,170.4703,44867.0
2021-12-27 09:50:00,184.3,184.47,183.75,183.89,21480.0,170.3963,170.5535,169.8878,170.0172,21480.0
2021-12-27 09:55:00,183.9,184.24,183.85,184.16,27800.0,170.0265,170.3408,169.9803,170.2669,27800.0
2021-12-27 10:00:00,184.23,184.74,184.09,184.67,42275.0,170.3316,170.8031,170.2022,170.7384,42275.0
2021-12-27 10:05:00,184.69,185.08,184.49,184.99,34122.0,170.7569,171.1175,170.572,171.0343,34122.0
2021-12-27 10:10:00,185.02,185.06,184.47,184.71,57839.0,171.062,171.099,170.5535,170.7754,57839.0
2021-12-27 10:15:00,184.73,184.92,184.55,184.57,37342.0,170.7939,170.9695,170.6274,170.6459,37342.0
2021-12-27 10:20:00,184.66,184.85,184.45,184.66,26356.0,170.7291,170.9048,170.535,170.7291,26356.0
2021-12-27 10:25:00,184.69,185.0,184.58,185.0,26686.0,170.7569,171.0435,170.6552,171.0435,26686.0
2021-12-27 10:30:00,185.01,185.3,184.78,185.28,34817.0,171.0527,171.3209,170.8401,171.3024,34817.0
2021-12-27 10:35:00,185.32,185.7,185.17,185.67,55941.0,171.3394,171.6907,171.2007,171.663,55941.0
2021-12-27 10:40:00,185.74,185.75,185.3,185.34,41232.0,171.7277,171.7369,171.3209,171.3579,41232.0
2021-12-27 10:45:00,185.39,185.4,185.11,185.21,18395.0,171.4041,171.4133,171.1452,171.2377,18395.0
2021-12-27 10:50:00,185.19,185.22,185.0,185.16,18198.0,171.2192,171.2469,171.0435,171.1914,18198.0
2021-12-27 10:55:00,185.11,185.17,184.85,184.91,26647.0,171.1452,171.2007,170.9048,170.9603,26647.0
2021-12-27 11:00:00,184.9,184.96,184.75,184.84,24017.0,170.951,171.0065,170.8124,170.8956,24017.0
2021-12-27 11:05:00,184.84,185.1,184.72,185.08,42674.0,170.8956,171.136,170.7846,171.1175,42674.0
2021-12-27 11:10:00,185.1,185.34,185.09,185.2,29018.0,171.136,171.3579,171.1267,171.2284,29018.0
2021-12-27 11:15:00,185.2,185.29,184.7,184.7,27755.0,171.2284,171.3116,170.7661,170.7661,27755.0
2021-12-27 11:20:00,184.72,185.0,184.56,184.9,14873.0,170.7846,171.0435,170.6367,170.951,14873.0
2021-12-27 11:25:00,184.87,185.06,184.81,185.03,15625.0,170.9233,171.099,170.8678,171.0712,15625.0
2021-12-27 11:30:00,184.99,185.02,184.81,184.91,53739.0,171.0343,171.062,170.8678,170.9603,53739.0
2021-12-27 11:35:00,184.92,185.23,184.89,185.22,34842.0,170.9695,171.2561,170.9418,171.2469,34842.0
2021-12-27 11:40:00,185.17,185.39,185.12,185.23,20155.0,171.2007,171.4041,171.1544,171.2561,20155.0
2021-12-27 11:45:00,185.24,185.3,184.96,185.01,10059.0,171.2654,171.3209,171.0065,171.0527,10059.0
2021-12-27 11:50:00,185.0,185.13,185.0,185.03,13201.0,171.0435,171.1637,171.0435,171.0712,13201.0
2021-12-27 11:55:00,185.04,185.13,184.89,185.04,44057.0,171.0805,171.1637,170.9418,171.0805,44057.0
2021-12-27 12:00:00,185.08,185.47,185.08,185.33,57827.0,171.1175,171.478,171.1175,171.3486,57827.0
2021-12-27 12:05:00,185.35,185.55,185.34,185.44,18467.0,171.3671,171.552,171.3579,171.4503,18467.0
2021-12-27 12:10:00,185.4,185.43,185.18,185.28,9445.0,171.4133,171.4411,171.2099,171.3024,9445.0
2021-12-27 12:15:00,185.26,185.26,185.07,185.21,15227.0,171.2839,171.2839,171.1082,171.2377,15227.0
2021-12-27 12:20:00,185.24,185.5,185.15,185.42,123104.0,171.2654,171.5058,171.1822,171.4318,123104.0
2021-12-27 12:25:00,185.4,185.67,185.17,185.34,79354.0,171.4133,171.663,171.2007,171.3579,79354.0
2021-12-27 12:30:00,185.37,185.38,184.97,185.19,26812.0,171.3856,171.3948,171.0158,171.2192,26812.0
2021-12-27 12:35:00,185.19,185.29,185.14,185.17,25342.0,171.2192,171.3116,171.1729,171.2007,25342.0
2021-12-27 12:40:00,185.18,185.18,184.79,184.88,18773.0,171.2099,171.2099,170.8493,170.9326,18773.0
2021-12-27 12:45:00,184.86,185.0,184.76,184.94,23242.0,170.9141,171.0435,170.8216,170.988,23242.0
2021-12-27 12:50:00,184.89,184.97,184.82,184.83,11842.0,170.9418,171.0158,170.8771,170.8863,11842.0
2021-12-27 12:55:00,184.83,184.96,184.81,184.89,13390.0,170.8863,171.0065,170.8678,170.9418,13390.0
2021-12-27 13:00:00,184.88,184.92,184.81,184.89,17715.0,170.9326,170.9695,170.8678,170.9418,17715.0
2021-12-27 13:05:00,184.89,184.9,184.68,184.72,25363.0,170.9418,170.951,170.7476,170.7846,25363.0
2021-12-27 13:10:00,184.69,184.85,184.63,184.85,31904.0,170.7569,170.9048,170.7014,170.9048,31904.0
2021-12-27 13:15:00,184.86,184.87,184.69,184.78,20478.0,170.9141,170.9233,170.7569,170.8401,20478.0
2021-12-27 13:20:00,184.79,184.89,184.76,184.87,24086.0,170.8493,170.9418,170.8216,170.9233,24086.0
2021-12-27 13:25:00,184.85,185.12,184.81,184.95,21768.0,170.9048,171.1544,170.8678,170.9973,21768.0
2021-12-27 13:30:00,184.93,185.2,184.88,185.16,23572.0,170.9788,171.2284,170.9326,171.1914,23572.0
2021-12-27 13:35:00,185.18,185.63,185.17,185.52,33087.0,171.2099,171.626,171.2007,171.5243,33087.0
2021-12-27 13:40:00,185.53,185.53,185.28,185.35,17944.0,171.5335,171.5335,171.3024,171.3671,17944.0
2021-12-27 13:45:00,185.36,185.46,185.32,185.43,12343.0,171.3763,171.4688,171.3394,171.4411,12343.0
2021-12-27 13:50:00,185.45,185.53,185.36,185.5,17943.0,171.4596,171.5335,171.3763,171.5058,17943.0
2021-12-27 13:55:00,185.51,185.6,185.46,185.56,39246.0,171.515,171.5982,171.4688,171.5613,39246.0
2021-12-27 14:00:00,185.55,185.68,185.42,185.68,18553.0,171.552,171.6722,171.4318,171.6722,18553.0
2021-12-27 14:05:00,185.66,185.76,185.55,185.75,28134.0,171.6537,171.7462,171.552,171.7369,28134.0
2021-12-27 14:10:00,185.8,186.18,185.73,186.14,36914.0,171.7831,172.1345,171.7184,172.0975,36914.0
2021-12-27 14:15:00,186.17,186.23,185.93,186.03,21754.0,172.1252,172.1807,171.9033,171.9958,21754.0
2021-12-27 14:20:00,186.02,186.17,185.88,186.13,21547.0,171.9866,172.1252,171.8571,172.0883,21547.0
2021-12-27 14:25:00,186.09,186.13,185.96,186.06,37678.0,172.0513,172.0883,171.9311,172.0235,37678.0
2021-12-27 14:30:00,186.06,186.1,185.94,185.97,17244.0,172.0235,172.0605,171.9126,171.9403,17244.0
2021-12-27 14:35:00,186.03,186.08,185.86,186.04,27132.0,171.9958,172.042,171.8386,172.005,27132.0
2021-12-27 14:40:00,186.05,186.13,185.93,185.93,22277.0,172.0143,172.0883,171.9033,171.9033,22277.0
2021-12-27 14:45:00,185.94,185.94,185.78,185.85,25790.0,171.9126,171.9126,171.7647,171.8294,25790.0
2021-12-27 14:50:00,185.84,185.87,185.56,185.65,16243.0,171.8201,171.8479,171.5613,171.6445,16243.0
2021-12-27 14:55:00,185.68,185.7,185.52,185.6,15112.0,171.6722,171.6907,171.5243,171.5982,15112.0
2021-12-27 15:00:00,185.6,185.6,185.39,185.44,21185.0,171.5982,171.5982,171.4041,171.4503,21185.0
2021-12-27 15:05:00,185.42,185.54,185.36,185.51,19736.0,171.4318,171.5428,171.3763,171.515,19736.0
2021-12-27 15:10:00,185.53,185.59,185.46,185.57,13269.0,171.5335,171.589,171.4688,171.5705,13269.0
2021-12-27 15:15:00,185.56,185.61,185.23,185.3,20374.0,171.5613,171.6075,171.2561,171.3209,20374.0
2021-12-27 15:20:00,185.27,185.37,185.16,185.33,17138.0,171.2931,171.3856,171.1914,171.3486,17138.0
2021-12-27 15:25:00,185.33,185.6,185.33,185.55,17857.0,171.3486,171.5982,171.3486,171.552,17857.0
2021-12-27 15:30:00,185.58,185.71,185.51,185.6,33015.0,171.5797,171.6999,171.515,171.5982,33015.0
2021-12-27 15:35:00,185.63,185.66,185.3,185.35,37269.0,171.626,171.6537,171.3209,171.3671,37269.0
2021-12-27 15:40:00,185.36,185.67,185.25,185.66,57671.0,171.3763,171.663,171.2746,171.6537,57671.0
2021-12-27 15:45:00,185.66,185.7,185.47,185.56,45121.0,171.6537,171.6907,171.478,171.5613,45121.0
2021-12-27 15:50:00,185.57,186.1,185.56,185.92,100472.0,171.5705,172.0605,171.5613,171.8941,100472.0
2021-12-27 15:55:00,185.91,186.41,185.88,186.37,291857.0,171.8848,172.3471,171.8571,172.3101,291857.0
2021-12-28 09:30:00,186.5,186.73,184.56,184.91,121327.0,172.4303,172.643,170.6367,170.9603,121327.0
2021-12-28 09:35:00,185.18,185.56,184.7,185.08,54043.0,171.2099,171.5613,170.7661,171.1175,54043.0
2021-12-28 09:40:00,185.05,185.7,184.98,185.0,42352.0,171.0897,171.6907,171.025,171.0435,42352.0
2021-12-28 09:45:00,184.99,185.49,184.6,184.93,41489.0,171.0343,171.4965,170.6737,170.9788,41489.0
2021-12-28 09:50:00,184.87,185.04,184.26,184.78,36082.0,170.9233,171.0805,170.3593,170.8401,36082.0
2021-12-28 09:55:00,184.78,185.39,184.71,184.98,27510.0,170.8401,171.4041,170.7754,171.025,27510.0
2021-12-28 10:00:00,184.96,185.43,184.8,185.3,43306.0,171.0065,171.4411,170.8586,171.3209,43306.0
2021-12-28 10:05:00,185.17,185.29,184.45,184.47,38075.0,171.2007,171.3116,170.535,170.5535,38075.0
2021-12-28 10:10:00,184.46,184.73,184.04,184.17,43148.0,170.5442,170.7939,170.1559,170.2761,43148.0
2021-12-28 10:15:00,184.15,184.35,183.67,183.69,34922.0,170.2576,170.4425,169.8138,169.8323,34922.0
2021-12-28 10:20:00,183.72,184.43,183.69,184.26,38491.0,169.8601,170.5165,169.8323,170.3593,38491.0
2021-12-28 10:25:00,184.26,184.4,184.0,184.4,28262.0,170.3593,170.4888,170.1189,170.4888,28262.0
2021-12-28 10:30:00,184.39,184.83,184.21,184.75,33385.0,170.4795,170.8863,170.3131,170.8124,33385.0
2021-12-28 10:35:00,184.87,185.5,184.87,185.07,36728.0,170.9233,171.5058,170.9233,171.1082,36728.0
2021-12-28 10:40:00,185.1,185.23,184.76,184.85,32994.0,171.136,171.2561,170.8216,170.9048,32994.0
2021-12-28 10:45:00,184.77,185.11,184.71,184.78,29298.0,170.8309,171.1452,170.7754,170.8401,29298.0
2021-12-28 10:50:00,184.76,185.0,184.6,184.72,44356.0,170.8216,171.0435,170.6737,170.7846,44356.0
2021-12-28 10:55:00,184.88,185.12,184.87,184.91,22920.0,170.9326,171.1544,170.9233,170.9603,22920.0
2021-12-28 11:00:00,184.95,185.13,184.86,185.05,26667.0,170.9973,171.1637,170.9141,171.0897,26667.0
2021-12-28 11:05:00,185.04,185.04,184.29,184.32,18074.0,171.0805,171.0805,170.3871,170.4148,18074.0
2021-12-28 11:10:00,184.3,184.35,184.12,184.15,25773.0,170.3963,170.4425,170.2299,170.2576,25773.0
2021-12-28 11:15:00,184.18,184.18,183.59,183.64,38827.0,170.2854,170.2854,169.7399,169.7861,38827.0
2021-12-28 11:20:00,183.68,183.94,183.62,183.94,31565.0,169.8231,170.0635,169.7676,170.0635,31565.0
2021-12-28 11:25:00,183.93,183.96,183.49,183.87,61370.0,170.0542,170.082,169.6474,169.9987,61370.0
2021-12-28 11:30:00,183.91,184.26,183.63,184.22,55785.0,170.0357,170.3593,169.7769,170.3223,55785.0
2021-12-28 11:35:00,184.18,184.3,183.96,184.07,35366.0,170.2854,170.3963,170.082,170.1837,35366.0
2021-12-28 11:40:00,184.15,184.24,184.01,184.06,12542.0,170.2576,170.3408,170.1282,170.1744,12542.0
2021-12-28 11:45:00,184.06,184.32,184.06,184.28,11762.0,170.1744,170.4148,170.1744,170.3778,11762.0
2021-12-28 11:50:00,184.26,184.96,184.19,184.95,38607.0,170.3593,171.0065,170.2946,170.9973,38607.0
2021-12-28 11:55:00,184.97,185.0,184.77,184.96,31314.0,171.0158,171.0435,170.8309,171.0065,31314.0
2021-12-28 12:00:00,184.92,185.12,184.78,185.12,27932.0,170.9695,171.1544,170.8401,171.1544,27932.0
2021-12-28 12:05:00,185.04,185.12,184.88,184.91,17337.0,171.0805,171.1544,170.9326,170.9603,17337.0
2021-12-28 12:10:00,184.88,185.01,184.77,184.87,26586.0,170.9326,171.0527,170.8309,170.9233,26586.0
2021-12-28 12:15:00,184.83,184.93,184.69,184.69,15419.0,170.8863,170.9788,170.7569,170.7569,15419.0
2021-12-28 12:20:00,184.71,184.79,184.67,184.74,12945.0,170.7754,170.8493,170.7384,170.8031,12945.0
2021-12-28 12:25:00,184.71,184.93,184.46,184.55,41946.0,170.7754,170.9788,170.5442,170.6274,41946.0
2021-12-28 12:30:00,184.51,184.7,184.03,184.07,23486.0,170.5905,170.7661,170.1467,170.1837,23486.0
2021-12-28 12:35:00,184.15,184.51,184.14,184.51,21043.0,170.2576,170.5905,170.2484,170.5905,21043.0
2021-12-28 12:40:00,184.5,184.73,184.5,184.61,14215.0,170.5812,170.7939,170.5812,170.6829,14215.0
2021-12-28 12:45:00,184.62,184.63,184.4,184.47,18119.0,170.6922,170.7014,170.4888,170.5535,18119.0
2021-12-28 12:50:00,184.57,184.94,184.48,184.77,12193.0,170.6459,170.988,170.5627,170.8309,12193.0
2021-12-28 12:55:00,184.78,184.83,184.62,184.79,17341.0,170.8401,170.8863,170.6922,170.8493,17341.0
2021-12-28 13:00:00,184.69,184.82,184.53,184.77,18050.0,170.7569,170.8771,170.609,170.8309,18050.0
2021-12-28 13:05:00,184.66,184.73,184.49,184.51,13125.0,170.7291,170.7939,170.572,170.5905,13125.0
2021-12-28 13:10:00,184.53,184.54,184.11,184.11,15718.0,170.609,170.6182,170.2206,170.2206,15718.0
2021-12-28 13:15:00,184.12,184.16,183.94,183.99,40791.0,170.2299,170.2669,170.0635,170.1097,40791.0
2021-12-28 13:20:00,184.0,184.16,183.91,184.11,15008.0,170.1189,170.2669,170.0357,170.2206,15008.0
2021-12-28 13:25:00,184.1,184.15,183.86,184.02,34657.0,170.2114,170.2576,169.9895,170.1374,34657.0
2021-12-28 13:30:00,184.03,184.13,183.89,183.94,43727.0,170.1467,170.2391,170.0172,170.0635,43727.0
2021-12-28 13:35:00,183.95,184.08,183.72,183.78,14820.0,170.0727,170.1929,169.8601,169.9155,14820.0
2021-12-28 13:40:00,183.81,184.06,183.75,183.84,16912.0,169.9433,170.1744,169.8878,169.971,16912.0
2021-12-28 13:45:00,183.78,184.04,183.71,184.01,16937.0,169.9155,170.1559,169.8508,170.1282,16937.0
2021-12-28 13:50:00,184.01,184.21,183.99,184.04,10526.0,170.1282,170.3131,170.1097,170.1559,10526.0
2021-12-28 13:55:00,184.1,184.39,184.08,184.37,18694.0,170.2114,170.4795,170.1929,170.461,18694.0
2021-12-28 14:00:00,184.35,184.37,183.78,183.82,10529.0,170.4425,170.461,169.9155,169.9525,10529.0
2021-12-28 14:05:00,183.83,183.96,183.72,183.76,10946.0,169.9618,170.082,169.8601,169.897,10946.0
2021-12-28 14:10:00,183.8,184.02,183.79,184.02,26676.0,169.934,170.1374,169.9248,170.1374,26676.0
2021-12-28 14:15:00,184.06,184.25,184.05,184.15,13384.0,170.1744,170.3501,170.1652,170.2576,13384.0
2021-12-28 14:20:00,184.17,184.31,184.12,184.26,17884.0,170.2761,170.4056,170.2299,170.3593,17884.0
2021-12-28 14:25:00,184.28,184.48,184.16,184.44,20997.0,170.3778,170.5627,170.2669,170.5257,20997.0
2021-12-28 14:30:00,184.45,184.68,184.43,184.61,33694.0,170.535,170.7476,170.5165,170.6829,33694.0
2021-12-28 14:35:00,184.59,184.65,184.53,184.63,9365.0,170.6644,170.7199,170.609,170.7014,9365.0
2021-12-28 14:40:00,184.65,184.81,184.61,184.78,8539.0,170.7199,170.8678,170.6829,170.8401,8539.0
2021-12-28 14:45:00,184.73,184.83,184.5,184.79,13242.0,170.7939,170.8863,170.5812,170.8493,13242.0
2021-12-28 14:50:00,184.78,184.98,184.7,184.89,16479.0,170.8401,171.025,170.7661,170.9418,16479.0
2021-12-28 14:55:00,184.86,184.9,184.67,184.83,15145.0,170.9141,170.951,170.7384,170.8863,15145.0
2021-12-28 15:00:00,184.85,184.95,184.66,184.72,43047.0,170.9048,170.9973,170.7291,170.7846,43047.0
2021-12-28 15:05:00,184.77,185.11,184.71,185.08,43614.0,170.8309,171.1452,170.7754,171.1175,43614.0
2021-12-28 15:10:00,185.08,185.41,185.06,185.4,36324.0,171.1175,171.4226,171.099,171.4133,36324.0
2021-12-28 15:15:00,185.39,185.4,185.2,185.33,19677.0,171.4041,171.4133,171.2284,171.3486,19677.0
2021-12-28 15:20:00,185.32,185.4,185.14,185.21,25553.0,171.3394,171.4133,171.1729,171.2377,25553.0
2021-12-28 15:25:00,185.22,185.33,185.12,185.13,54493.0,171.2469,171.3486,171.1544,171.1637,54493.0
2021-12-28 15:30:00,185.15,185.35,185.03,185.21,27577.0,171.1822,171.3671,171.0712,171.2377,27577.0
2021-12-28 15:35:00,185.21,185.4,185.19,185.29,46614.0,171.2377,171.4133,171.2192,171.3116,46614.0
2021-12-28 15:40:00,185.28,185.56,185.28,185.55,66920.0,171.3024,171.5613,171.3024,171.552,66920.0
2021-12-28 15:45:00,185.55,185.85,185.55,185.72,40536.0,171.552,171.8294,171.552,171.7092,40536.0
2021-12-28 15:50:00,185.67,185.67,184.95,185.06,101678.0,171.663,171.663,170.9973,171.099,101678.0
2021-12-28 15:55:00,185.05,185.12,184.53,184.89,265560.0,171.0897,171.1544,170.609,170.9418,265560.0
2021-12-29 09:30:00,184.89,186.48,184.56,186.44,100968.0,170.9418,172.4118,170.6367,172.3749,100968.0
2021-12-29 09:35:00,186.34,186.93,186.25,186.53,72305.0,172.2824,172.8279,172.1992,172.4581,72305.0
2021-12-29 09:40:00,186.56,187.1,186.19,186.34,74474.0,172.4858,172.9851,172.1437,172.2824,74474.0
2021-12-29 09:45:00,186.31,186.75,186.02,186.64,58043.0,172.2547,172.6615,171.9866,172.5598,58043.0
2021-12-29 09:50:00,186.64,187.22,186.29,187.0,31105.0,172.5598,173.096,172.2362,172.8926,31105.0
2021-12-29 09:55:00,187.04,187.05,186.74,186.88,58875.0,172.9296,172.9388,172.6522,172.7817,58875.0
2021-12-29 10:00:00,186.9,187.39,186.77,187.13,74254.0,172.8002,173.2532,172.68,173.0128,74254.0
2021-12-29 10:05:00,187.13,187.2,186.58,186.88,49459.0,173.0128,173.0775,172.5043,172.7817,49459.0
2021-12-29 10:10:00,186.88,187.16,185.46,185.47,60440.0,172.7817,173.0405,171.4688,171.478,60440.0
2021-12-29 10:15:00,185.61,185.61,184.86,185.4,48353.0,171.6075,171.6075,170.9141,171.4133,48353.0
2021-12-29 10:20:00,185.4,185.72,185.32,185.72,39989.0,171.4133,171.7092,171.3394,171.7092,39989.0
2021-12-29 10:25:00,185.67,185.96,185.55,185.95,30405.0,171.663,171.9311,171.552,171.9218,30405.0
2021-12-29 10:30:00,185.8,185.93,185.62,185.82,33214.0,171.7831,171.9033,171.6167,171.8016,33214.0
2021-12-29 10:35:00,185.78,185.81,185.1,185.21,43813.0,171.7647,171.7924,171.136,171.2377,43813.0
2021-12-29 10:40:00,185.16,186.13,185.09,186.05,23213.0,171.1914,172.0883,171.1267,172.0143,23213.0
2021-12-29 10:45:00,186.03,186.29,185.72,186.06,27933.0,171.9958,172.2362,171.7092,172.0235,27933.0
2021-12-29 10:50:00,186.1,186.23,185.86,186.23,11498.0,172.0605,172.1807,171.8386,172.1807,11498.0
2021-12-29 10:55:00,186.2,186.22,185.96,186.14,18634.0,172.153,172.1715,171.9311,172.0975,18634.0
2021-12-29 11:00:00,186.1,186.32,185.85,186.25,25195.0,172.0605,172.2639,171.8294,172.1992,25195.0
2021-12-29 11:05:00,186.29,186.59,186.29,186.53,35506.0,172.2362,172.5135,172.2362,172.4581,35506.0
2021-12-29 11:10:00,186.54,186.76,186.18,186.19,22201.0,172.4673,172.6707,172.1345,172.1437,22201.0
2021-12-29 11:15:00,186.19,186.27,185.98,186.17,8606.0,172.1437,172.2177,171.9496,172.1252,8606.0
2021-12-29 11:20:00,186.19,186.29,186.01,186.01,11398.0,172.1437,172.2362,171.9773,171.9773,11398.0
2021-12-29 11:25:00,186.04,186.04,185.76,185.78,8437.0,172.005,172.005,171.7462,171.7647,8437.0
2021-12-29 11:30:00,185.77,185.93,185.73,185.86,9964.0,171.7554,171.9033,171.7184,171.8386,9964.0
2021-12-29 11:35:00,185.97,186.14,185.84,185.98,14843.0,171.9403,172.0975,171.8201,171.9496,14843.0
2021-12-29 11:40:00,185.95,186.05,185.87,185.98,19398.0,171.9218,172.0143,171.8479,171.9496,19398.0
2021-12-29 11:45:00,185.99,186.12,185.88,186.07,22764.0,171.9588,172.079,171.8571,172.0328,22764.0
2021-12-29 11:50:00,186.1,186.23,185.9,185.9,29553.0,172.0605,172.1807,171.8756,171.8756,29553.0
2021-12-29 11:55:00,185.9,186.13,185.79,185.85,24804.0,171.8756,172.0883,171.7739,171.8294,24804.0
2021-12-29 12:00:00,185.87,185.9,185.47,185.68,12733.0,171.8479,171.8756,171.478,171.6722,12733.0
2021-12-29 12:05:00,185.7,185.85,185.53,185.59,15829.0,171.6907,171.8294,171.5335,171.589,15829.0
2021-12-29 12:10:00,185.57,185.75,185.47,185.59,7478.0,171.5705,171.7369,171.478,171.589,7478.0
2021-12-29 12:15:00,185.5,185.63,185.48,185.62,11820.0,171.5058,171.626,171.4873,171.6167,11820.0
2021-12-29 12:20:00,185.6,185.8,185.53,185.74,19670.0,171.5982,171.7831,171.5335,171.7277,19670.0
2021-12-29 12:25:00,185.71,185.81,185.6,185.64,14261.0,171.6999,171.7924,171.5982,171.6352,14261.0
2021-12-29 12:30:00,185.64,185.67,185.36,185.56,24282.0,171.6352,171.663,171.3763,171.5613,24282.0
2021-12-29 12:35:00,185.6,185.79,185.6,185.73,16313.0,171.5982,171.7739,171.5982,171.7184,16313.0
2021-12-29 12:40:00,185.69,185.8,185.67,185.76,4569.0,171.6814,171.7831,171.663,171.7462,4569.0
2021-12-29 12:45:00,185.77,185.77,185.63,185.71,8948.0,171.7554,171.7554,171.626,171.6999,8948.0
2021-12-29 12:50:00,185.71,185.86,185.63,185.84,17811.0,171.6999,171.8386,171.626,171.8201,17811.0
2021-12-29 12:55:00,185.85,185.96,185.81,185.9,14514.0,171.8294,171.9311,171.7924,171.8756,14514.0
2021-12-29 13:00:00,185.88,186.14,185.88,186.1,12237.0,171.8571,172.0975,171.8571,172.0605,12237.0
2021-12-29 13:05:00,186.07,186.3,186.07,186.19,15228.0,172.0328,172.2454,172.0328,172.1437,15228.0
2021-12-29 13:10:00,186.12,186.17,186.04,186.12,9735.0,172.079,172.1252,172.005,172.079,9735.0
2021-12-29 13:15:00,186.1,186.25,185.99,186.08,20361.0,172.0605,172.1992,171.9588,172.042,20361.0
2021-12-29 13:20:00,186.01,186.04,185.85,185.87,21269.0,171.9773,172.005,171.8294,171.8479,21269.0
2021-12-29 13:25:00,185.88,186.04,185.76,185.89,10942.0,171.8571,172.005,171.7462,171.8664,10942.0
2021-12-29 13:30:00,185.89,186.06,185.86,185.92,14151.0,171.8664,172.0235,171.8386,171.8941,14151.0
2021-12-29 13:35:00,185.95,186.07,185.81,185.88,11363.0,171.9218,172.0328,171.7924,171.8571,11363.0
2021-12-29 13:40:00,185.94,186.03,185.69,185.78,18064.0,171.9126,171.9958,171.6814,171.7647,18064.0
2021-12-29 13:45:00,185.81,185.86,185.68,185.7,18032.0,171.7924,171.8386,171.6722,171.6907,18032.0
2021-12-29 13:50:00,185.68,185.87,185.64,185.87,15206.0,171.6722,171.8479,171.6352,171.8479,15206.0
2021-12-29 13:55:00,185.87,186.07,185.83,185.93,9244.0,171.8479,172.0328,171.8109,171.9033,9244.0
2021-12-29 14:00:00,185.93,185.94,185.76,185.77,16407.0,171.9033,171.9126,171.7462,171.7554,16407.0
2021-12-29 14:05:00,185.83,185.86,185.75,185.8,6833.0,171.8109,171.8386,171.7369,171.7831,6833.0
2021-12-29 14:10:00,185.81,186.03,185.79,185.96,15937.0,171.7924,171.9958,171.7739,171.9311,15937.0
2021-12-29 14:15:00,185.95,186.01,185.81,185.81,18209.0,171.9218,171.9773,171.7924,171.7924,18209.0
2021-12-29 14:20:00,185.83,186.06,185.83,185.93,9924.0,171.8109,172.0235,171.8109,171.9033,9924.0
2021-12-29 14:25:00,185.91,186.0,185.88,185.93,7200.0,171.8848,171.9681,171.8571,171.9033,7200.0
2021-12-29 14:30:00,185.99,186.13,185.92,186.1,15614.0,171.9588,172.0883,171.8941,172.0605,15614.0
2021-12-29 14:35:00,186.13,186.26,186.11,186.21,12539.0,172.0883,172.2084,172.0698,172.1622,12539.0
2021-12-29 14:40:00,186.17,186.18,185.86,186.14,16271.0,172.1252,172.1345,171.8386,172.0975,16271.0
2021-12-29 14:45:00,186.14,186.21,186.08,186.16,11695.0,172.0975,172.1622,172.042,172.116,11695.0
2021-12-29 14:50:00,186.13,186.43,186.11,186.42,10841.0,172.0883,172.3656,172.0698,172.3564,10841.0
2021-12-29 14:55:00,186.42,186.43,186.33,186.38,8227.0,172.3564,172.3656,172.2732,172.3194,8227.0
2021-12-29 15:00:00,186.35,186.35,186.16,186.21,11790.0,172.2917,172.2917,172.116,172.1622,11790.0
2021-12-29 15:05:00,186.18,186.33,186.18,186.27,11696.0,172.1345,172.2732,172.1345,172.2177,11696.0
2021-12-29 15:10:00,186.3,186.35,186.1,186.17,15432.0,172.2454,172.2917,172.0605,172.1252,15432.0
2021-12-29 15:15:00,186.17,186.38,186.12,186.36,18583.0,172.1252,172.3194,172.079,172.3009,18583.0
2021-12-29 15:20:00,186.35,186.38,186.22,186.31,14911.0,172.2917,172.3194,172.1715,172.2547,14911.0
2021-12-29 15:25:00,186.33,186.45,186.24,186.24,16401.0,172.2732,172.3841,172.19,172.19,16401.0
2021-12-29 15:30:00,186.24,186.92,186.24,186.79,56111.0,172.19,172.8187,172.19,172.6985,56111.0
2021-12-29 15:35:00,186.78,186.89,186.73,186.85,33460.0,172.6892,172.7909,172.643,172.7539,33460.0
2021-12-29 15:40:00,186.85,186.92,186.73,186.77,52523.0,172.7539,172.8187,172.643,172.68,52523.0
2021-12-29 15:45:00,186.77,186.95,186.7,186.77,49032.0,172.68,172.8464,172.6153,172.68,49032.0
2021-12-29 15:50:00,186.81,187.09,186.58,186.82,91629.0,172.717,172.9758,172.5043,172.7262,91629.0
2021-12-29 15:55:00,186.78,186.78,186.12,186.18,152137.0,172.6892,172.6892,172.079,172.1345,152137.0
2021-12-30 09:30:00,185.84,186.17,185.09,185.82,78691.0,171.8201,172.1252,171.1267,171.8016,78691.0
2021-12-30 09:35:00,185.81,186.1,185.38,185.54,29360.0,171.7924,172.0605,171.3948,171.5428,29360.0
2021-12-30 09:40:00,185.53,185.62,184.73,184.73,48107.0,171.5335,171.6167,170.7939,170.7939,48107.0
2021-12-30 09:45:00,184.73,185.61,184.72,185.22,21114.0,170.7939,171.6075,170.7846,171.2469,21114.0
2021-12-30 09:50:00,185.19,185.43,185.0,185.41,22489.0,171.2192,171.4411,171.0435,171.4226,22489.0
2021-12-30 09:55:00,185.4,185.63,185.33,185.41,17771.0,171.4133,171.626,171.3486,171.4226,17771.0
2021-12-30 10:00:00,185.46,185.66,185.33,185.54,14768.0,171.4688,171.6537,171.3486,171.5428,14768.0
2021-12-30 10:05:00,185.46,186.0,185.35,185.81,14013.0,171.4688,171.9681,171.3671,171.7924,14013.0
2021-12-30 10:10:00,185.73,186.03,185.59,186.02,27670.0,171.7184,171.9958,171.589,171.9866,27670.0
2021-12-30 10:15:00,185.98,186.33,185.97,186.11,19148.0,171.9496,172.2732,171.9403,172.0698,19148.0
2021-12-30 10:20:00,186.09,186.17,185.86,186.15,17395.0,172.0513,172.1252,171.8386,172.1067,17395.0
2021-12-30 10:25:00,186.16,186.51,186.03,186.14,24383.0,172.116,172.4396,171.9958,172.0975,24383.0
2021-12-30 10:30:00,186.23,186.23,185.89,185.93,16915.0,172.1807,172.1807,171.8664,171.9033,16915.0
2021-12-30 10:35:00,185.96,186.05,185.75,185.81,19723.0,171.9311,172.0143,171.7369,171.7924,19723.0
2021-12-30 10:40:00,185.83,186.45,185.83,186.42,43913.0,171.8109,172.3841,171.8109,172.3564,43913.0
2021-12-30 10:45:00,186.5,186.52,186.21,186.25,19529.0,172.4303,172.4488,172.1622,172.1992,19529.0
2021-12-30 10:50:00,186.19,186.22,186.04,186.05,12491.0,172.1437,172.1715,172.005,172.0143,12491.0
2021-12-30 10:55:00,186.03,186.03,185.67,185.67,19569.0,171.9958,171.9958,171.663,171.663,19569.0
2021-12-30 11:00:00,185.66,185.67,185.35,185.57,19517.0,171.6537,171.663,171.3671,171.5705,19517.0
2021-12-30 11:05:00,185.65,185.82,185.46,185.46,15988.0,171.6445,171.8016,171.4688,171.4688,15988.0
2021-12-30 11:10:00,185.47,185.87,185.4,185.66,17213.0,171.478,171.8479,171.4133,171.6537,17213.0
2021-12-30 11:15:00,185.67,185.73,185.5,185.51,7992.0,171.663,171.7184,171.5058,171.515,7992.0
2021-12-30 11:20:00,185.45,185.68,185.4,185.6,18793.0,171.4596,171.6722,171.4133,171.5982,18793.0
2021-12-30 11:25:00,185.6,185.84,185.55,185.68,18181.0,171.5982,171.8201,171.552,171.6722,18181.0
2021-12-30 11:30:00,185.66,185.74,185.52,185.52,11993.0,171.6537,171.7277,171.5243,171.5243,11993.0
2021-12-30 11:35:00,185.55,185.68,185.47,185.6,14407.0,171.552,171.6722,171.478,171.5982,14407.0
2021-12-30 11:40:00,185.66,185.7,185.26,185.49,22114.0,171.6537,171.6907,171.2839,171.4965,22114.0
2021-12-30 11:45:00,185.51,185.62,185.41,185.62,7575.0,171.515,171.6167,171.4226,171.6167,7575.0
2021-12-30 11:50:00,185.58,185.73,185.55,185.55,19608.0,171.5797,171.7184,171.552,171.552,19608.0
2021-12-30 11:55:00,185.57,185.73,185.51,185.73,18699.0,171.5705,171.7184,171.515,171.7184,18699.0
2021-12-30 12:00:00,185.75,186.16,185.75,186.03,21758.0,171.7369,172.116,171.7369,171.9958,21758.0
2021-12-30 12:05:00,186.0,186.0,185.75,185.76,9687.0,171.9681,171.9681,171.7369,171.7462,9687.0
2021-12-30 12:10:00,185.81,185.89,185.65,185.66,13790.0,171.7924,171.8664,171.6445,171.6537,13790.0
2021-12-30 12:15:00,185.63,185.66,185.34,185.35,17511.0,171.626,171.6537,171.3579,171.3671,17511.0
2021-12-30 12:20:00,185.35,185.4,185.12,185.19,21297.0,171.3671,171.4133,171.1544,171.2192,21297.0
2021-12-30 12:25:00,185.23,185.35,185.09,185.3,28470.0,171.2561,171.3671,171.1267,171.3209,28470.0
2021-12-30 12:30:00,185.28,185.41,185.19,185.24,16862.0,171.3024,171.4226,171.2192,171.2654,16862.0
2021-12-30 12:35:00,185.25,185.37,185.25,185.36,10724.0,171.2746,171.3856,171.2746,171.3763,10724.0
2021-12-30 12:40:00,185.35,185.44,185.29,185.3,13254.0,171.3671,171.4503,171.3116,171.3209,13254.0
2021-12-30 12:45:00,185.27,185.34,185.19,185.28,18321.0,171.2931,171.3579,171.2192,171.3024,18321.0
2021-12-30 12:50:00,185.27,185.31,185.2,185.23,10204.0,171.2931,171.3301,171.2284,171.2561,10204.0
2021-12-30 12:55:00,185.25,185.26,185.08,185.11,32548.0,171.2746,171.2839,171.1175,171.1452,32548.0
2021-12-30 13:00:00,185.08,185.12,184.94,185.11,23325.0,171.1175,171.1544,170.988,171.1452,23325.0
2021-12-30 13:05:00,185.14,185.25,185.13,185.19,11377.0,171.1729,171.2746,171.1637,171.2192,11377.0
2021-12-30 13:10:00,185.17,185.17,184.99,185.01,12187.0,171.2007,171.2007,171.0343,171.0527,12187.0
2021-12-30 13:15:00,184.99,185.08,184.9,184.93,11437.0,171.0343,171.1175,170.951,170.9788,11437.0
2021-12-30 13:20:00,184.95,185.08,184.94,185.03,7568.0,170.9973,171.1175,170.988,171.0712,7568.0
2021-12-30 13:25:00,185.01,185.1,184.94,185.08,28009.0,171.0527,171.136,170.988,171.1175,28009.0
2021-12-30 13:30:00,185.07,185.15,184.99,184.99,23564.0,171.1082,171.1822,171.0343,171.0343,23564.0
2021-12-30 13:35:00,184.95,185.01,184.88,184.95,22933.0,170.9973,171.0527,170.9326,170.9973,22933.0
2021-12-30 13:40:00,184.94,185.05,184.88,184.96,33658.0,170.988,171.0897,170.9326,171.0065,33658.0
2021-12-30 13:45:00,184.97,185.05,184.91,184.91,10626.0,171.0158,171.0897,170.9603,170.9603,10626.0
2021-12-30 13:50:00,184.9,184.95,184.8,184.83,17290.0,170.951,170.9973,170.8586,170.8863,17290.0
2021-12-30 13:55:00,184.82,184.88,184.72,184.82,16223.0,170.8771,170.9326,170.7846,170.8771,16223.0
2021-12-30 14:00:00,184.81,184.81,184.31,184.32,37072.0,170.8678,170.8678,170.4056,170.4148,37072.0
2021-12-30 14:05:00,184.39,184.77,184.36,184.75,17091.0,170.4795,170.8309,170.4518,170.8124,17091.0
2021-12-30 14:10:00,184.75,184.8,184.61,184.72,10078.0,170.8124,170.8586,170.6829,170.7846,10078.0
2021-12-30 14:15:00,184.74,184.8,184.69,184.71,8349.0,170.8031,170.8586,170.7569,170.7754,8349.0
2021-12-30 14:20:00,184.67,184.72,184.57,184.61,4476.0,170.7384,170.7846,170.6459,170.6829,4476.0
2021-12-30 14:25:00,184.62,184.79,184.62,184.78,10029.0,170.6922,170.8493,170.6922,170.8401,10029.0
2021-12-30 14:30:00,184.77,184.77,184.68,184.77,5155.0,170.8309,170.8309,170.7476,170.8309,5155.0
2021-12-30 14:35:00,184.73,184.79,184.71,184.76,12172.0,170.7939,170.8493,170.7754,170.8216,12172.0
2021-12-30 14:40:00,184.79,184.87,184.77,184.85,5515.0,170.8493,170.9233,170.8309,170.9048,5515.0
2021-12-30 14:45:00,184.86,184.88,184.76,184.81,12989.0,170.9141,170.9326,170.8216,170.8678,12989.0
2021-12-30 14:50:00,184.8,184.82,184.62,184.66,13771.0,170.8586,170.8771,170.6922,170.7291,13771.0
2021-12-30 14:55:00,184.62,184.62,184.47,184.56,15793.0,170.6922,170.6922,170.5535,170.6367,15793.0
2021-12-30 15:00:00,184.54,184.56,184.38,184.52,15017.0,170.6182,170.6367,170.4703,170.5997,15017.0
2021-12-30 15:05:00,184.53,184.56,184.22,184.24,41913.0,170.609,170.6367,170.3223,170.3408,41913.0
2021-12-30 15:10:00,184.24,184.28,184.0,184.09,40951.0,170.3408,170.3778,170.1189,170.2022,40951.0
2021-12-30 15:15:00,184.11,184.18,183.93,184.1,43009.0,170.2206,170.2854,170.0542,170.2114,43009.0
2021-12-30 15:20:00,184.08,184.18,183.91,183.97,21630.0,170.1929,170.2854,170.0357,170.0912,21630.0
2021-12-30 15:25:00,183.96,184.04,183.77,183.88,60028.0,170.082,170.1559,169.9063,170.008,60028.0
2021-12-30 15:30:00,183.91,184.15,183.91,184.02,38777.0,170.0357,170.2576,170.0357,170.1374,38777.0
2021-12-30 15:35:00,184.03,184.08,183.66,183.81,48096.0,170.1467,170.1929,169.8046,169.9433,48096.0
2021-12-30 15:40:00,183.81,183.88,183.62,183.69,39200.0,169.9433,170.008,169.7676,169.8323,39200.0
2021-12-30 15:45:00,183.64,183.71,183.31,183.34,61088.0,169.7861,169.8508,169.481,169.5087,61088.0
2021-12-30 15:50:00,183.3,183.3,182.57,182.73,167849.0,169.4717,169.4717,168.7968,168.9448,167849.0
2021-12-30 15:55:00,182.77,182.85,182.31,182.84,326841.0,168.9817,169.0557,168.5564,169.0465,326841.0
2021-12-31 09:30:00,183.17,184.78,182.8,184.7,102234.0,169.3516,170.8401,169.0095,170.7661,102234.0
2021-12-31 09:35:00,184.7,185.15,184.34,184.61,42158.0,170.7661,171.1822,170.4333,170.6829,42158.0
2021-12-31 09:40:00,184.54,184.78,184.01,184.11,27481.0,170.6182,170.8401,170.1282,170.2206,27481.0
2021-12-31 09:45:00,184.13,184.44,183.18,183.76,28656.0,170.2391,170.5257,169.3608,169.897,28656.0
2021-12-31 09:50:00,183.76,183.97,183.34,183.72,25473.0,169.897,170.0912,169.5087,169.8601,25473.0
2021-12-31 09:55:00,183.74,183.94,183.22,183.46,33549.0,169.8786,170.0635,169.3978,169.6197,33549.0
2021-12-31 10:00:00,183.32,183.59,182.61,182.85,37134.0,169.4902,169.7399,168.8338,169.0557,37134.0
2021-12-31 10:05:00,182.95,183.62,182.94,183.55,42638.0,169.1482,169.7676,169.1389,169.7029,42638.0
2021-12-31 10:10:00,183.55,183.74,183.14,183.29,32761.0,169.7029,169.8786,169.3238,169.4625,32761.0
2021-12-31 10:15:00,183.39,184.03,183.26,183.88,15516.0,169.555,170.1467,169.4348,170.008,15516.0
2021-12-31 10:20:00,183.86,183.86,183.38,183.41,25745.0,169.9895,169.9895,169.5457,169.5735,25745.0
2021-12-31 10:25:00,183.41,183.76,183.37,183.63,12147.0,169.5735,169.897,169.5365,169.7769,12147.0
2021-12-31 10:30:00,183.66,183.7,182.95,182.96,15963.0,169.8046,169.8416,169.1482,169.1574,15963.0
2021-12-31 10:35:00,182.9,183.06,182.66,183.01,18966.0,169.1019,169.2499,168.88,169.2036,18966.0
2021-12-31 10:40:00,182.99,183.29,182.87,183.23,21474.0,169.1851,169.4625,169.0742,169.407,21474.0
2021-12-31 10:45:00,183.23,183.3,182.94,183.0,12651.0,169.407,169.4717,169.1389,169.1944,12651.0
2021-12-31 10:50:00,183.05,183.09,182.68,182.98,18398.0,169.2406,169.2776,168.8985,169.1759,18398.0
2021-12-31 10:55:00,183.03,183.12,182.81,182.93,32602.0,169.2221,169.3053,169.0187,169.1297,32602.0
2021-12-31 11:00:00,182.95,183.03,182.67,183.0,18620.0,169.1482,169.2221,168.8893,169.1944,18620.0
2021-12-31 11:05:00,182.97,183.0,182.61,182.93,20939.0,169.1666,169.1944,168.8338,169.1297,20939.0
2021-12-31 11:10:00,182.94,182.95,182.7,182.77,9686.0,169.1389,169.1482,168.917,168.9817,9686.0
2021-12-31 11:15:00,182.76,183.14,182.6,183.14,17880.0,168.9725,169.3238,168.8246,169.3238,17880.0
2021-12-31 11:20:00,183.12,183.36,183.07,183.11,41399.0,169.3053,169.5272,169.2591,169.2961,41399.0
2021-12-31 11:25:00,183.14,183.32,183.04,183.1,32396.0,169.3238,169.4902,169.2314,169.2868,32396.0
2021-12-31 11:30:00,183.07,183.16,183.0,183.07,33372.0,169.2591,169.3423,169.1944,169.2591,33372.0
2021-12-31 11:35:00,183.08,183.36,183.06,183.35,18940.0,169.2683,169.5272,169.2499,169.518,18940.0
2021-12-31 11:40:00,183.35,183.54,183.3,183.49,13025.0,169.518,169.6936,169.4717,169.6474,13025.0
2021-12-31 11:45:00,183.49,183.74,183.38,183.38,19027.0,169.6474,169.8786,169.5457,169.5457,19027.0
2021-12-31 11:50:00,183.43,183.49,182.97,183.12,25852.0,169.5919,169.6474,169.1666,169.3053,25852.0
2021-12-31 11:55:00,183.2,183.21,182.96,183.04,17230.0,169.3793,169.3885,169.1574,169.2314,17230.0
2021-12-31 12:00:00,183.0,183.34,182.85,183.34,13103.0,169.1944,169.5087,169.0557,169.5087,13103.0
2021-12-31 12:05:00,183.34,183.39,183.06,183.14,14515.0,169.5087,169.555,169.2499,169.3238,14515.0
2021-12-31 12:10:00,183.16,183.17,182.91,182.94,13924.0,169.3423,169.3516,169.1112,169.1389,13924.0
2021-12-31 12:15:00,182.91,183.05,182.64,182.72,27345.0,169.1112,169.2406,168.8615,168.9355,27345.0
2021-12-31 12:20:00,182.8,183.02,182.7,182.97,12208.0,169.0095,169.2129,168.917,169.1666,12208.0
2021-12-31 12:25:00,183.02,183.17,182.98,183.05,18689.0,169.2129,169.3516,169.1759,169.2406,18689.0
2021-12-31 12:30:00,183.04,183.09,182.94,183.08,10288.0,169.2314,169.2776,169.1389,169.2683,10288.0
2021-12-31 12:35:00,183.09,183.35,183.09,183.31,10197.0,169.2776,169.518,169.2776,169.481,10197.0
2021-12-31 12:40:00,183.29,183.3,183.1,183.17,11846.0,169.4625,169.4717,169.2868,169.3516,11846.0
2021-12-31 12:45:00,183.17,183.17,182.98,182.99,10372.0,169.3516,169.3516,169.1759,169.1851,10372.0
2021-12-31 12:50:00,182.99,183.11,182.93,182.97,11903.0,169.1851,169.2961,169.1297,169.1666,11903.0
2021-12-31 12:55:00,182.97,183.64,182.93,183.56,112020.0,169.1666,169.7861,169.1297,169.7121,112020.0
2021-12-31 13:00:00,183.51,183.74,183.39,183.55,60853.0,169.6659,169.8786,169.555,169.7029,60853.0
2021-12-31 13:05:00,183.61,183.75,183.55,183.58,14023.0,169.7584,169.8878,169.7029,169.7306,14023.0
2021-12-31 13:10:00,183.58,183.61,183.5,183.54,12921.0,169.7306,169.7584,169.6567,169.6936,12921.0
2021-12-31 13:15:00,183.46,183.6,183.43,183.48,16302.0,169.6197,169.7491,169.5919,169.6382,16302.0
2021-12-31 13:20:00,183.45,183.61,183.45,183.55,7496.0,169.6104,169.7584,169.6104,169.7029,7496.0
2021-12-31 13:25:00,183.55,183.65,183.49,183.53,15415.0,169.7029,169.7953,169.6474,169.6844,15415.0
2021-12-31 13:30:00,183.5,183.66,183.38,183.55,17607.0,169.6567,169.8046,169.5457,169.7029,17607.0
2021-12-31 13:35:00,183.58,183.59,183.36,183.38,16340.0,169.7306,169.7399,169.5272,169.5457,16340.0
2021-12-31 13:40:00,183.4,183.44,183.29,183.33,13529.0,169.5642,169.6012,169.4625,169.4995,13529.0
2021-12-31 13:45:00,183.36,183.42,183.31,183.32,6984.0,169.5272,169.5827,169.481,169.4902,6984.0
2021-12-31 13:50:00,183.37,183.37,183.23,183.29,13072.0,169.5365,169.5365,169.407,169.4625,13072.0
2021-12-31 13:55:00,183.31,183.5,183.3,183.5,7692.0,169.481,169.6567,169.4717,169.6567,7692.0
2021-12-31 14:00:00,183.43,183.6,183.41,183.59,6047.0,169.5919,169.7491,169.5735,169.7399,6047.0
2021-12-31 14:05:00,183.61,183.64,183.43,183.43,11561.0,169.7584,169.7861,169.5919,169.5919,11561.0
2021-12-31 14:10:00,183.42,183.49,183.36,183.42,5879.0,169.5827,169.6474,169.5272,169.5827,5879.0
2021-12-31 14:15:00,183.41,183.41,183.12,183.23,15772.0,169.5735,169.5735,169.3053,169.407,15772.0
2021-12-31 14:20:00,183.19,183.27,183.13,183.14,8153.0,169.37,169.444,169.3146,169.3238,8153.0
2021-12-31 14:25:00,183.18,183.24,183.1,183.24,10702.0,169.3608,169.4163,169.2868,169.4163,10702.0
2021-12-31 14:30:00,183.22,183.44,183.2,183.39,8758.0,169.3978,169.6012,169.3793,169.555,8758.0
2021-12-31 14:35:00,183.38,183.38,183.21,183.37,10060.0,169.5457,169.5457,169.3885,169.5365,10060.0
2021-12-31 14:40:00,183.35,183.45,183.29,183.42,8220.0,169.518,169.6104,169.4625,169.5827,8220.0
2021-12-31 14:45:00,183.41,183.45,183.34,183.41,11423.0,169.5735,169.6104,169.5087,169.5735,11423.0
2021-12-31 14:50:00,183.42,183.45,183.31,183.35,7942.0,169.5827,169.6104,169.481,169.518,7942.0
2021-12-31 14:55:00,183.39,183.43,183.26,183.36,10580.0,169.555,169.5919,169.4348,169.5272,10580.0
2021-12-31 15:00:00,183.39,183.66,183.38,183.41,21699.0,169.555,169.8046,169.5457,169.5735,21699.0
2021-12-31 15:05:00,183.41,183.45,183.35,183.4,10085.0,169.5735,169.6104,169.518,169.5642,10085.0
2021-12-31 15:10:00,183.41,183.47,183.3,183.37,12084.0,169.5735,169.6289,169.4717,169.5365,12084.0
2021-12-31 15:15:00,183.35,183.45,183.24,183.44,15982.0,169.518,169.6104,169.4163,169.6012,15982.0
2021-12-31 15:20:00,183.44,183.44,183.27,183.39,22930.0,169.6012,169.6012,169.444,169.555,22930.0
2021-12-31 15:25:00,183.4,183.72,183.36,183.6,32729.0,169.5642,169.8601,169.5272,169.7491,32729.0
2021-12-31 15:30:00,183.63,183.8,183.6,183.66,26762.0,169.7769,169.934,169.7491,169.8046,26762.0
2021-12-31 15:35:00,183.68,183.75,183.5,183.66,23947.0,169.8231,169.8878,169.6567,169.8046,23947.0
2021-12-31 15:40:00,183.66,183.9,183.6,183.84,38417.0,169.8046,170.0265,169.7491,169.971,38417.0
2021-12-31 15:45:00,183.87,184.0,183.68,183.69,46648.0,169.9987,170.1189,169.8231,169.8323,46648.0
2021-12-31 15:50:00,183.59,183.64,182.92,183.12,75818.0,169.7399,169.7861,169.1204,169.3053,75818.0
2021-12-31 15:55:00,183.12,183.19,182.79,182.89,290882.0,169.3053,169.37,169.0002,169.0927,290882.0
2022-01-03 09:30:00,182.91,185.84,182.87,185.84,231897.0,169.1112,171.8201,169.0742,171.8201,231897.0
2022-01-03 09:35:00,185.84,186.88,185.64,186.28,137478.0,171.8201,172.7817,171.6352,172.2269,137478.0
2022-01-03 09:40:00,186.43,186.62,185.03,185.39,88833.0,172.3656,172.5413,171.0712,171.4041,88833.0
2022-01-03 09:45:00,185.5,185.57,183.66,183.73,93305.0,171.5058,171.5705,169.8046,169.8693,93305.0
2022-01-03 09:50:00,183.78,183.8,182.24,182.54,76064.0,169.9155,169.934,168.4917,168.7691,76064.0
2022-01-03 09:55:00,182.55,183.38,182.52,182.93,67719.0,168.7783,169.5457,168.7506,169.1297,67719.0
2022-01-03 10:00:00,183.02,184.61,182.98,184.35,58524.0,169.2129,170.6829,169.1759,170.4425,58524.0
2022-01-03 10:05:00,184.38,185.27,184.21,185.22,87007.0,170.4703,171.2931,170.3131,171.2469,87007.0
2022-01-03 10:10:00,185.24,185.86,184.88,185.83,82744.0,171.2654,171.8386,170.9326,171.8109,82744.0
2022-01-03 10:15:00,185.82,186.26,185.35,185.78,97274.0,171.8016,172.2084,171.3671,171.7647,97274.0
2022-01-03 10:20:00,185.65,185.75,185.22,185.75,51639.0,171.6445,171.7369,171.2469,171.7369,51639.0
2022-01-03 10:25:00,185.76,185.76,185.13,185.51,43505.0,171.7462,171.7462,171.1637,171.515,43505.0
2022-01-03 10:30:00,185.52,185.52,184.43,184.88,41621.0,171.5243,171.5243,170.5165,170.9326,41621.0
2022-01-03 10:35:00,184.89,184.92,184.09,184.36,52075.0,170.9418,170.9695,170.2022,170.4518,52075.0
2022-01-03 10:40:00,184.33,184.88,184.04,184.75,31515.0,170.424,170.9326,170.1559,170.8124,31515.0
2022-01-03 10:45:00,184.8,185.46,184.76,185.25,27918.0,170.8586,171.4688,170.8216,171.2746,27918.0
2022-01-03 10:50:00,185.28,185.47,185.15,185.36,38286.0,171.3024,171.478,171.1822,171.3763,38286.0
2022-01-03 10:55:00,185.34,185.39,185.09,185.24,22599.0,171.3579,171.4041,171.1267,171.2654,22599.0
2022-01-03 11:00:00,185.25,185.39,184.96,185.25,45393.0,171.2746,171.4041,171.0065,171.2746,45393.0
2022-01-03 11:05:00,185.25,185.5,185.0,185.0,30903.0,171.2746,171.5058,171.0435,171.0435,30903.0
2022-01-03 11:10:00,185.0,185.0,184.65,184.84,27708.0,171.0435,171.0435,170.7199,170.8956,27708.0
2022-01-03 11:15:00,184.84,185.47,184.79,185.44,74501.0,170.8956,171.478,170.8493,171.4503,74501.0
2022-01-03 11:20:00,185.33,186.02,185.3,185.9,50572.0,171.3486,171.9866,171.3209,171.8756,50572.0
2022-01-03 11:25:00,185.9,185.91,185.51,185.69,33766.0,171.8756,171.8848,171.515,171.6814,33766.0
2022-01-03 11:30:00,185.7,185.7,185.4,185.66,27110.0,171.6907,171.6907,171.4133,171.6537,27110.0
2022-01-03 11:35:00,185.65,185.74,184.71,184.75,47660.0,171.6445,171.7277,170.7754,170.8124,47660.0
2022-01-03 11:40:00,184.71,185.32,184.71,185.24,14427.0,170.7754,171.3394,170.7754,171.2654,14427.0
2022-01-03 11:45:00,185.23,185.72,185.08,185.4,27789.0,171.2561,171.7092,171.1175,171.4133,27789.0
2022-01-03 11:50:00,185.46,185.81,185.14,185.42,18425.0,171.4688,171.7924,171.1729,171.4318,18425.0
2022-01-03 11:55:00,185.41,185.5,185.22,185.3,19517.0,171.4226,171.5058,171.2469,171.3209,19517.0
2022-01-03 12:00:00,185.26,185.36,184.75,185.36,27807.0,171.2839,171.3763,170.8124,171.3763,27807.0
2022-01-03 12:05:00,185.36,185.38,185.03,185.34,26751.0,171.3763,171.3948,171.0712,171.3579,26751.0
2022-01-03 12:10:00,185.33,185.45,185.14,185.41,22192.0,171.3486,171.4596,171.1729,171.4226,22192.0
2022-01-03 12:15:00,185.44,185.53,185.4,185.41,10989.0,171.4503,171.5335,171.4133,171.4226,10989.0
2022-01-03 12:20:00,185.42,185.87,185.33,185.8,18901.0,171.4318,171.8479,171.3486,171.7831,18901.0
2022-01-03 12:25:00,185.77,185.79,185.61,185.72,17204.0,171.7554,171.7739,171.6075,171.7092,17204.0
2022-01-03 12:30:00,185.67,185.68,185.42,185.65,30781.0,171.663,171.6722,171.4318,171.6445,30781.0
2022-01-03 12:35:00,185.67,185.68,185.32,185.42,17306.0,171.663,171.6722,171.3394,171.4318,17306.0
2022-01-03 12:40:00,185.43,185.5,185.33,185.41,18675.0,171.4411,171.5058,171.3486,171.4226,18675.0
2022-01-03 12:45:00,185.49,185.76,185.49,185.63,18495.0,171.4965,171.7462,171.4965,171.626,18495.0
2022-01-03 12:50:00,185.61,185.61,185.27,185.35,13528.0,171.6075,171.6075,171.2931,171.3671,13528.0
2022-01-03 12:55:00,185.35,185.56,185.33,185.5,43053.0,171.3671,171.5613,171.3486,171.5058,43053.0
2022-01-03 13:00:00,185.47,185.7,185.33,185.67,26012.0,171.478,171.6907,171.3486,171.663,26012.0
2022-01-03 13:05:00,185.67,185.74,185.31,185.36,23168.0,171.663,171.7277,171.3301,171.3763,23168.0
2022-01-03 13:10:00,185.34,185.66,185.21,185.47,21587.0,171.3579,171.6537,171.2377,171.478,21587.0
2022-01-03 13:15:00,185.45,185.47,185.23,185.33,18487.0,171.4596,171.478,171.2561,171.3486,18487.0
2022-01-03 13:20:00,185.31,185.43,185.13,185.16,16067.0,171.3301,171.4411,171.1637,171.1914,16067.0
2022-01-03 13:25:00,185.16,185.16,184.91,184.96,21059.0,171.1914,171.1914,170.9603,171.0065,21059.0
2022-01-03 13:30:00,184.96,185.08,184.9,185.02,15307.0,171.0065,171.1175,170.951,171.062,15307.0
2022-01-03 13:35:00,185.04,185.2,184.94,185.12,18005.0,171.0805,171.2284,170.988,171.1544,18005.0
2022-01-03 13:40:00,185.09,185.6,185.07,185.54,56111.0,171.1267,171.5982,171.1082,171.5428,56111.0
2022-01-03 13:45:00,185.51,185.63,185.41,185.5,14880.0,171.515,171.626,171.4226,171.5058,14880.0
2022-01-03 13:50:00,185.51,185.57,185.44,185.54,27432.0,171.515,171.5705,171.4503,171.5428,27432.0
2022-01-03 13:55:00,185.54,185.66,185.51,185.55,20006.0,171.5428,171.6537,171.515,171.552,20006.0
2022-01-03 14:00:00,185.53,185.64,185.2,185.24,26025.0,171.5335,171.6352,171.2284,171.2654,26025.0
2022-01-03 14:05:00,185.25,185.5,185.1,185.47,15475.0,171.2746,171.5058,171.136,171.478,15475.0
2022-01-03 14:10:00,185.44,185.45,185.21,185.21,20873.0,171.4503,171.4596,171.2377,171.2377,20873.0
2022-01-03 14:15:00,185.2,185.52,185.1,185.33,45493.0,171.2284,171.5243,171.136,171.3486,45493.0
2022-01-03 14:20:00,185.34,185.57,185.27,185.35,84460.0,171.3579,171.5705,171.2931,171.3671,84460.0
2022-01-03 14:25:00,185.39,185.67,185.36,185.59,37959.0,171.4041,171.663,171.3763,171.589,37959.0
2022-01-03 14:30:00,185.62,185.66,185.42,185.5,20949.0,171.6167,171.6537,171.4318,171.5058,20949.0
2022-01-03 14:35:00,185.53,185.75,185.5,185.75,35038.0,171.5335,171.7369,171.5058,171.7369,35038.0
2022-01-03 14:40:00,185.76,185.8,185.59,185.74,63644.0,171.7462,171.7831,171.589,171.7277,63644.0
2022-01-03 14:45:00,185.73,186.17,185.7,185.94,54983.0,171.7184,172.1252,171.6907,171.9126,54983.0
2022-01-03 14:50:00,185.94,186.14,185.9,186.06,16919.0,171.9126,172.0975,171.8756,172.0235,16919.0
2022-01-03 14:55:00,186.02,186.02,185.65,185.66,19997.0,171.9866,171.9866,171.6445,171.6537,19997.0
2022-01-03 15:00:00,185.63,185.75,185.49,185.61,17736.0,171.626,171.7369,171.4965,171.6075,17736.0
2022-01-03 15:05:00,185.55,185.73,185.48,185.64,18354.0,171.552,171.7184,171.4873,171.6352,18354.0
2022-01-03 15:10:00,185.63,185.77,185.54,185.54,20554.0,171.626,171.7554,171.5428,171.5428,20554.0
2022-01-03 15:15:00,185.55,185.65,185.46,185.53,22346.0,171.552,171.6445,171.4688,171.5335,22346.0
2022-01-03 15:20:00,185.51,185.73,185.48,185.53,18293.0,171.515,171.7184,171.4873,171.5335,18293.0
2022-01-03 15:25:00,185.54,185.72,185.48,185.61,27274.0,171.5428,171.7092,171.4873,171.6075,27274.0
2022-01-03 15:30:00,185.59,185.85,185.58,185.77,36492.0,171.589,171.8294,171.5797,171.7554,36492.0
2022-01-03 15:35:00,185.83,185.85,185.6,185.72,50096.0,171.8109,171.8294,171.5982,171.7092,50096.0
2022-01-03 15:40:00,185.72,185.87,185.45,185.64,37800.0,171.7092,171.8479,171.4596,171.6352,37800.0
2022-01-03 15:45:00,185.63,185.88,185.52,185.87,46767.0,171.626,171.8571,171.5243,171.8479,46767.0
2022-01-03 15:50:00,185.96,186.0,185.53,185.9,120997.0,171.9311,171.9681,171.5335,171.8756,120997.0
2022-01-03 15:55:00,185.94,186.34,185.8,186.21,309298.0,171.9126,172.2824,171.7831,172.1622,309298.0
2022-01-04 09:30:00,187.0,188.8,186.58,188.11,327400.0,172.8926,174.5568,172.5043,173.9189,327400.0
2022-01-04 09:35:00,188.1,188.55,187.59,187.96,100021.0,173.9096,174.3257,173.4381,173.7802,100021.0
2022-01-04 09:40:00,187.89,188.37,187.27,188.3,92864.0,173.7155,174.1593,173.1423,174.0945,92864.0
2022-01-04 09:45:00,188.26,188.93,188.02,188.6,107515.0,174.0576,174.677,173.8357,174.3719,107515.0
2022-01-04 09:50:00,188.59,188.78,187.84,188.25,138519.0,174.3627,174.5383,173.6692,174.0483,138519.0
2022-01-04 09:55:00,188.25,188.57,187.34,187.73,86739.0,174.0483,174.3442,173.207,173.5675,86739.0
2022-01-04 10:00:00,187.84,187.9,186.26,186.71,112811.0,173.6692,173.7247,172.2084,172.6245,112811.0
2022-01-04 10:05:00,186.75,186.95,186.4,186.83,75282.0,172.6615,172.8464,172.3379,172.7354,75282.0
2022-01-04 10:10:00,186.88,186.88,186.16,186.47,54237.0,172.7817,172.7817,172.116,172.4026,54237.0
2022-01-04 10:15:00,186.34,186.51,185.69,185.71,52856.0,172.2824,172.4396,171.6814,171.6999,52856.0
2022-01-04 10:20:00,185.74,186.39,185.68,186.2,74186.0,171.7277,172.3286,171.6722,172.153,74186.0
2022-01-04 10:25:00,186.17,186.27,185.63,186.1,72000.0,172.1252,172.2177,171.626,172.0605,72000.0
2022-01-04 10:30:00,186.08,186.21,184.82,185.07,76210.0,172.042,172.1622,170.8771,171.1082,76210.0
2022-01-04 10:35:00,185.05,185.08,183.7,183.78,83208.0,171.0897,171.1175,169.8416,169.9155,83208.0
2022-01-04 10:40:00,183.74,184.52,183.57,183.92,106160.0,169.8786,170.5997,169.7214,170.045,106160.0
2022-01-04 10:45:00,183.9,184.29,183.78,183.91,52456.0,170.0265,170.3871,169.9155,170.0357,52456.0
2022-01-04 10:50:00,183.94,183.98,183.06,183.11,62932.0,170.0635,170.1004,169.2499,169.2961,62932.0
2022-01-04 10:55:00,183.18,183.21,182.1,182.17,166582.0,169.3608,169.3885,168.3623,168.427,166582.0
2022-01-04 11:00:00,182.28,182.28,181.01,181.59,131276.0,168.5287,168.5287,167.3545,167.8908,131276.0
2022-01-04 11:05:00,181.6,182.01,181.52,181.93,58731.0,167.9,168.2791,167.826,168.2051,58731.0
2022-01-04 11:10:00,181.95,182.36,181.21,182.27,69424.0,168.2236,168.6027,167.5394,168.5195,69424.0
2022-01-04 11:15:00,182.26,182.36,181.58,182.21,40816.0,168.5102,168.6027,167.8815,168.464,40816.0
2022-01-04 11:20:00,182.25,182.41,181.21,181.67,108996.0,168.501,168.6489,167.5394,167.9647,108996.0
2022-01-04 11:25:00,181.6,181.87,181.21,181.86,79104.0,167.9,168.1496,167.5394,168.1404,79104.0
2022-01-04 11:30:00,181.87,182.16,181.72,182.07,38676.0,168.1496,168.4178,168.0109,168.3345,38676.0
2022-01-04 11:35:00,182.06,182.76,182.01,182.61,60016.0,168.3253,168.9725,168.2791,168.8338,60016.0
2022-01-04 11:40:00,182.62,183.01,182.46,182.94,49757.0,168.843,169.2036,168.6951,169.1389,49757.0
2022-01-04 11:45:00,182.88,183.29,182.76,183.13,51268.0,169.0834,169.4625,168.9725,169.3146,51268.0
2022-01-04 11:50:00,183.09,183.18,182.59,182.9,41092.0,169.2776,169.3608,168.8153,169.1019,41092.0
2022-01-04 11:55:00,182.91,183.05,182.63,182.83,32532.0,169.1112,169.2406,168.8523,169.0372,32532.0
2022-01-04 12:00:00,182.73,183.12,182.32,182.47,30047.0,168.9448,169.3053,168.5657,168.7044,30047.0
2022-01-04 12:05:00,182.5,182.61,182.13,182.43,35683.0,168.7321,168.8338,168.39,168.6674,35683.0
2022-01-04 12:10:00,182.43,183.09,182.42,182.92,36782.0,168.6674,169.2776,168.6581,169.1204,36782.0
2022-01-04 12:15:00,182.89,183.44,182.81,183.14,47574.0,169.0927,169.6012,169.0187,169.3238,47574.0
2022-01-04 12:20:00,183.13,183.44,183.04,183.14,30902.0,169.3146,169.6012,169.2314,169.3238,30902.0
2022-01-04 12:25:00,183.14,183.35,183.04,183.11,26398.0,169.3238,169.518,169.2314,169.2961,26398.0
2022-01-04 12:30:00,183.1,183.35,182.9,183.28,22428.0,169.2868,169.518,169.1019,169.4533,22428.0
2022-01-04 12:35:00,183.35,183.42,183.22,183.32,38800.0,169.518,169.5827,169.3978,169.4902,38800.0
2022-01-04 12:40:00,183.34,183.41,183.03,183.15,26831.0,169.5087,169.5735,169.2221,169.3331,26831.0
2022-01-04 12:45:00,183.19,183.37,183.15,183.26,11148.0,169.37,169.5365,169.3331,169.4348,11148.0
2022-01-04 12:50:00,183.28,183.49,183.2,183.26,15948.0,169.4533,169.6474,169.3793,169.4348,15948.0
2022-01-04 12:55:00,183.29,183.36,182.89,182.91,20093.0,169.4625,169.5272,169.0927,169.1112,20093.0
2022-01-04 13:00:00,182.95,183.64,182.79,183.46,23547.0,169.1482,169.7861,169.0002,169.6197,23547.0
2022-01-04 13:05:00,183.37,183.98,183.33,183.74,27067.0,169.5365,170.1004,169.4995,169.8786,27067.0
2022-01-04 13:10:00,183.75,183.98,183.68,183.76,23899.0,169.8878,170.1004,169.8231,169.897,23899.0
2022-01-04 13:15:00,183.7,183.88,183.55,183.67,21492.0,169.8416,170.008,169.7029,169.8138,21492.0
2022-01-04 13:20:00,183.68,183.87,183.52,183.78,20327.0,169.8231,169.9987,169.6752,169.9155,20327.0
2022-01-04 13:25:00,183.77,184.23,183.75,184.01,28712.0,169.9063,170.3316,169.8878,170.1282,28712.0
2022-01-04 13:30:00,184.02,184.13,183.42,183.82,56362.0,170.1374,170.2391,169.5827,169.9525,56362.0
2022-01-04 13:35:00,183.84,184.17,183.78,183.88,29224.0,169.971,170.2761,169.9155,170.008,29224.0
2022-01-04 13:40:00,183.83,183.99,183.67,183.78,24262.0,169.9618,170.1097,169.8138,169.9155,24262.0
2022-01-04 13:45:00,183.74,184.0,183.72,183.88,20006.0,169.8786,170.1189,169.8601,170.008,20006.0
2022-01-04 13:50:00,183.9,183.9,183.53,183.63,20512.0,170.0265,170.0265,169.6844,169.7769,20512.0
2022-01-04 13:55:00,183.59,183.6,183.3,183.46,42540.0,169.7399,169.7491,169.4717,169.6197,42540.0
2022-01-04 14:00:00,183.46,183.83,183.44,183.8,19740.0,169.6197,169.9618,169.6012,169.934,19740.0
2022-01-04 14:05:00,183.8,184.02,183.78,183.79,12404.0,169.934,170.1374,169.9155,169.9248,12404.0
2022-01-04 14:10:00,183.77,184.58,183.77,184.58,48555.0,169.9063,170.6552,169.9063,170.6552,48555.0
2022-01-04 14:15:00,184.58,185.7,184.44,185.17,188556.0,170.6552,171.6907,170.5257,171.2007,188556.0
2022-01-04 14:20:00,185.06,185.88,184.97,185.01,159857.0,171.099,171.8571,171.0158,171.0527,159857.0
2022-01-04 14:25:00,185.11,185.42,184.65,184.78,60002.0,171.1452,171.4318,170.7199,170.8401,60002.0
2022-01-04 14:30:00,184.84,185.4,184.76,184.96,62672.0,170.8956,171.4133,170.8216,171.0065,62672.0
2022-01-04 14:35:00,184.99,185.14,184.8,184.9,33322.0,171.0343,171.1729,170.8586,170.951,33322.0
2022-01-04 14:40:00,184.92,185.4,184.91,185.36,53451.0,170.9695,171.4133,170.9603,171.3763,53451.0
2022-01-04 14:45:00,185.32,185.4,185.09,185.25,16026.0,171.3394,171.4133,171.1267,171.2746,16026.0
2022-01-04 14:50:00,185.3,185.5,185.17,185.49,18684.0,171.3209,171.5058,171.2007,171.4965,18684.0
2022-01-04 14:55:00,185.53,185.7,185.4,185.57,40802.0,171.5335,171.6907,171.4133,171.5705,40802.0
2022-01-04 15:00:00,185.58,185.72,185.41,185.58,28491.0,171.5797,171.7092,171.4226,171.5797,28491.0
2022-01-04 15:05:00,185.53,185.68,185.46,185.56,36996.0,171.5335,171.6722,171.4688,171.5613,36996.0
2022-01-04 15:10:00,185.56,186.58,185.52,186.3,166952.0,171.5613,172.5043,171.5243,172.2454,166952.0
2022-01-04 15:15:00,186.3,187.05,186.18,186.52,184524.0,172.2454,172.9388,172.1345,172.4488,184524.0
2022-01-04 15:20:00,186.48,187.06,186.48,186.92,86269.0,172.4118,172.9481,172.4118,172.8187,86269.0
2022-01-04 15:25:00,186.9,186.94,186.64,186.86,52423.0,172.8002,172.8371,172.5598,172.7632,52423.0
2022-01-04 15:30:00,186.88,187.15,186.54,187.0,69857.0,172.7817,173.0313,172.4673,172.8926,69857.0
2022-01-04 15:35:00,186.98,187.12,186.72,186.97,55792.0,172.8741,173.0036,172.6337,172.8649,55792.0
2022-01-04 15:40:00,186.94,187.26,186.91,187.26,85246.0,172.8371,173.133,172.8094,173.133,85246.0
2022-01-04 15:45:00,187.22,187.49,187.02,187.49,132812.0,173.096,173.3457,172.9111,173.3457,132812.0
2022-01-04 15:50:00,187.44,187.83,187.37,187.47,172616.0,173.2994,173.66,173.2347,173.3272,172616.0
2022-01-04 15:55:00,187.46,187.54,187.13,187.22,205295.0,173.3179,173.3919,173.0128,173.096,205295.0
2022-01-05 09:30:00,186.78,187.53,185.23,185.73,191149.0,172.6892,173.3826,171.2561,171.7184,191149.0
2022-01-05 09:35:00,185.55,186.05,184.73,185.82,91332.0,171.552,172.0143,170.7939,171.8016,91332.0
2022-01-05 09:40:00,185.9,186.4,185.31,185.66,41143.0,171.8756,172.3379,171.3301,171.6537,41143.0
2022-01-05 09:45:00,185.74,186.0,185.16,185.79,41746.0,171.7277,171.9681,171.1914,171.7739,41746.0
2022-01-05 09:50:00,185.81,186.55,185.68,186.14,40287.0,171.7924,172.4766,171.6722,172.0975,40287.0
2022-01-05 09:55:00,186.19,186.99,185.83,186.95,59115.0,172.1437,172.8834,171.8109,172.8464,59115.0
2022-01-05 10:00:00,186.92,188.88,186.75,188.52,215745.0,172.8187,174.6308,172.6615,174.2979,215745.0
2022-01-05 10:05:00,188.57,189.97,188.3,189.26,225257.0,174.3442,175.6386,174.0945,174.9821,225257.0
2022-01-05 10:10:00,189.34,191.22,189.19,190.73,405308.0,175.0561,176.7943,174.9174,176.3412,405308.0
2022-01-05 10:15:00,190.82,191.45,190.13,190.37,222787.0,176.4244,177.0069,175.7865,176.0084,222787.0
2022-01-05 10:20:00,190.35,191.79,190.29,191.69,217610.0,175.9899,177.3213,175.9344,177.2288,217610.0
2022-01-05 10:25:00,191.74,192.48,191.37,191.84,322700.0,177.275,177.9592,176.9329,177.3675,322700.0
2022-01-05 10:30:00,191.78,192.57,191.27,191.34,265578.0,177.312,178.0424,176.8405,176.9052,265578.0
2022-01-05 10:35:00,191.37,191.4,189.3,189.94,211260.0,176.9329,176.9607,175.0191,175.6108,211260.0
2022-01-05 10:40:00,189.94,190.21,189.51,189.98,116500.0,175.6108,175.8605,175.2133,175.6478,116500.0
2022-01-05 10:45:00,189.97,190.56,189.76,190.31,120924.0,175.6386,176.1841,175.4444,175.9529,120924.0
2022-01-05 10:50:00,190.35,190.35,189.8,189.81,60626.0,175.9899,175.9899,175.4814,175.4906,60626.0
2022-01-05 10:55:00,189.85,190.72,189.79,190.57,107014.0,175.5276,176.332,175.4721,176.1933,107014.0
2022-01-05 11:00:00,190.57,191.14,190.26,190.39,164040.0,176.1933,176.7203,175.9067,176.0269,164040.0
2022-01-05 11:05:00,190.35,190.86,190.12,190.27,153912.0,175.9899,176.4614,175.7772,175.9159,153912.0
2022-01-05 11:10:00,190.26,190.81,189.75,190.81,135799.0,175.9067,176.4152,175.4352,176.4152,135799.0
2022-01-05 11:15:00,190.8,191.45,190.59,190.82,151356.0,176.4059,177.0069,176.2118,176.4244,151356.0
2022-01-05 11:20:00,190.89,191.96,190.78,191.89,132678.0,176.4892,177.4784,176.3875,177.4137,132678.0
2022-01-05 11:25:00,191.91,192.35,191.72,192.17,236332.0,177.4322,177.839,177.2565,177.6726,236332.0
2022-01-05 11:30:00,192.19,192.9,192.11,192.87,264613.0,177.6911,178.3475,177.6171,178.3198,264613.0
2022-01-05 11:35:00,192.9,193.42,192.57,193.37,285260.0,178.3475,178.8283,178.0424,178.7821,285260.0
2022-01-05 11:40:00,193.38,193.58,192.11,192.19,229048.0,178.7913,178.9762,177.6171,177.6911,229048.0
2022-01-05 11:45:00,192.19,192.75,191.91,192.28,124007.0,177.6911,178.2088,177.4322,177.7743,124007.0
2022-01-05 11:50:00,192.22,192.49,191.73,191.78,121580.0,177.7188,177.9685,177.2658,177.312,121580.0
2022-01-05 11:55:00,191.78,192.45,191.77,192.36,59197.0,177.312,177.9315,177.3028,177.8483,59197.0
2022-01-05 12:00:00,192.41,193.15,192.17,193.09,84578.0,177.8945,178.5787,177.6726,178.5232,84578.0
2022-01-05 12:05:00,193.13,193.35,192.76,192.77,145414.0,178.5602,178.7636,178.2181,178.2273,145414.0
2022-01-05 12:10:00,192.82,193.03,192.26,192.73,121844.0,178.2736,178.4677,177.7558,178.1903,121844.0
2022-01-05 12:15:00,192.69,192.99,192.43,192.49,108224.0,178.1534,178.4307,177.913,177.9685,108224.0
2022-01-05 12:20:00,192.46,193.38,192.42,193.38,271893.0,177.9407,178.7913,177.9037,178.7913,271893.0
2022-01-05 12:25:00,193.4,193.45,192.94,193.02,116827.0,178.8098,178.856,178.3845,178.4585,116827.0
2022-01-05 12:30:00,192.98,193.05,192.15,192.48,75416.0,178.4215,178.4862,177.6541,177.9592,75416.0
2022-01-05 12:35:00,192.48,192.57,191.52,191.6,102339.0,177.9592,178.0424,177.0716,177.1456,102339.0
2022-01-05 12:40:00,191.64,191.89,191.07,191.3,122081.0,177.1826,177.4137,176.6556,176.8682,122081.0
2022-01-05 12:45:00,191.26,191.28,190.62,190.81,129602.0,176.8312,176.8497,176.2395,176.4152,129602.0
2022-01-05 12:50:00,190.82,191.06,190.45,191.04,95606.0,176.4244,176.6463,176.0823,176.6278,95606.0
2022-01-05 12:55:00,191.01,191.02,190.13,190.18,103971.0,176.6001,176.6093,175.7865,175.8327,103971.0
2022-01-05 13:00:00,190.14,190.53,190.05,190.11,152873.0,175.7957,176.1563,175.7125,175.768,152873.0
2022-01-05 13:05:00,190.13,190.36,189.67,189.77,111481.0,175.7865,175.9991,175.3612,175.4536,111481.0
2022-01-05 13:10:00,189.82,190.41,189.8,190.4,120471.0,175.4999,176.0454,175.4814,176.0361,120471.0
2022-01-05 13:15:00,190.4,190.81,190.39,190.56,131927.0,176.0361,176.4152,176.0269,176.1841,131927.0
2022-01-05 13:20:00,190.59,190.97,190.55,190.77,59636.0,176.2118,176.5631,176.1748,176.3782,59636.0
2022-01-05 13:25:00,190.86,190.95,190.61,190.63,59013.0,176.4614,176.5446,176.2303,176.2488,59013.0
2022-01-05 13:30:00,190.61,191.05,190.45,190.78,69699.0,176.2303,176.6371,176.0823,176.3875,69699.0
2022-01-05 13:35:00,190.82,191.64,190.82,191.38,104089.0,176.4244,177.1826,176.4244,176.9422,104089.0
2022-01-05 13:40:00,191.42,191.93,191.39,191.67,99630.0,176.9792,177.4507,176.9514,177.2103,99630.0
2022-01-05 13:45:00,191.67,192.05,191.67,191.81,107196.0,177.2103,177.5616,177.2103,177.3398,107196.0
2022-01-05 13:50:00,191.83,192.4,191.83,192.36,100602.0,177.3582,177.8852,177.3582,177.8483,100602.0
2022-01-05 13:55:00,192.35,192.52,192.33,192.47,61133.0,177.839,177.9962,177.8205,177.95,61133.0
2022-01-05 14:00:00,192.48,193.11,191.03,191.09,161616.0,177.9592,178.5417,176.6186,176.6741,161616.0
2022-01-05 14:05:00,191.17,191.85,190.6,191.24,120605.0,176.748,177.3767,176.221,176.8128,120605.0
2022-01-05 14:10:00,191.18,191.18,190.09,190.4,93499.0,176.7573,176.7573,175.7495,176.0361,93499.0
2022-01-05 14:15:00,190.37,190.85,190.18,190.33,111870.0,176.0084,176.4522,175.8327,175.9714,111870.0
2022-01-05 14:20:00,190.36,190.39,189.64,189.99,84244.0,175.9991,176.0269,175.3335,175.6571,84244.0
2022-01-05 14:25:00,189.91,190.19,189.47,189.71,100800.0,175.5831,175.842,175.1763,175.3982,100800.0
2022-01-05 14:30:00,189.75,190.31,189.21,189.3,96273.0,175.4352,175.9529,174.9359,175.0191,96273.0
2022-01-05 14:35:00,189.31,189.62,188.71,188.99,94069.0,175.0284,175.315,174.4736,174.7325,94069.0
2022-01-05 14:40:00,188.97,188.97,188.16,188.2,112330.0,174.714,174.714,173.9651,174.0021,112330.0
2022-01-05 14:45:00,188.22,188.5,188.0,188.36,95260.0,174.0206,174.2795,173.8172,174.15,95260.0
2022-01-05 14:50:00,188.35,188.81,188.31,188.73,127873.0,174.1408,174.5661,174.1038,174.4921,127873.0
2022-01-05 14:55:00,188.72,188.82,188.27,188.66,85037.0,174.4829,174.5753,174.0668,174.4274,85037.0
2022-01-05 15:00:00,188.71,188.75,187.56,187.64,155110.0,174.4736,174.5106,173.4104,173.4843,155110.0
2022-01-05 15:05:00,187.69,187.82,186.73,187.36,182183.0,173.5306,173.6508,172.643,173.2255,182183.0
2022-01-05 15:10:00,187.39,188.2,187.2,188.09,106526.0,173.2532,174.0021,173.0775,173.9004,106526.0
2022-01-05 15:15:00,188.0,188.04,187.26,187.4,96720.0,173.8172,173.8542,173.133,173.2624,96720.0
2022-01-05 15:20:00,187.4,187.75,187.05,187.59,120844.0,173.2624,173.586,172.9388,173.4381,120844.0
2022-01-05 15:25:00,187.58,187.92,187.25,187.41,96870.0,173.4289,173.7432,173.1238,173.2717,96870.0
2022-01-05 15:30:00,187.41,187.57,187.17,187.55,71326.0,173.2717,173.4196,173.0498,173.4011,71326.0
2022-01-05 15:35:00,187.56,187.95,187.33,187.74,104193.0,173.4104,173.771,173.1977,173.5768,104193.0
2022-01-05 15:40:00,187.76,188.23,187.73,187.73,83901.0,173.5953,174.0298,173.5675,173.5675,83901.0
2022-01-05 15:45:00,187.78,188.01,187.55,187.55,75259.0,173.6138,173.8264,173.4011,173.4011,75259.0
2022-01-05 15:50:00,187.55,187.84,187.25,187.38,235335.0,173.4011,173.6692,173.1238,173.244,235335.0
2022-01-05 15:55:00,187.37,187.53,186.23,186.5,616060.0,173.2347,173.3826,172.1807,172.4303,616060.0
2022-01-06 09:30:00,184.6,186.19,184.31,186.19,314639.0,170.6737,172.1437,170.4056,172.1437,314639.0
2022-01-06 09:35:00,186.13,188.47,186.12,187.32,142550.0,172.0883,174.2517,172.079,173.1885,142550.0
2022-01-06 09:40:00,187.37,187.75,186.39,187.22,85051.0,173.2347,173.586,172.3286,173.096,85051.0
2022-01-06 09:45:00,187.37,187.41,185.76,186.0,90870.0,173.2347,173.2717,171.7462,171.9681,90870.0
2022-01-06 09:50:00,186.01,186.54,185.5,185.66,94596.0,171.9773,172.4673,171.5058,171.6537,94596.0
2022-01-06 09:55:00,185.65,186.09,184.59,184.93,96773.0,171.6445,172.0513,170.6644,170.9788,96773.0
2022-01-06 10:00:00,184.96,185.34,183.26,183.45,167497.0,171.0065,171.3579,169.4348,169.6104,167497.0
2022-01-06 10:05:00,183.44,184.0,183.0,183.64,150759.0,169.6012,170.1189,169.1944,169.7861,150759.0
2022-01-06 10:10:00,183.64,183.9,183.08,183.75,98791.0,169.7861,170.0265,169.2683,169.8878,98791.0
2022-01-06 10:15:00,183.78,185.29,183.77,183.86,136583.0,169.9155,171.3116,169.9063,169.9895,136583.0
2022-01-06 10:20:00,183.73,184.25,183.38,184.19,94741.0,169.8693,170.3501,169.5457,170.2946,94741.0
2022-01-06 10:25:00,184.13,184.75,183.93,184.08,105366.0,170.2391,170.8124,170.0542,170.1929,105366.0
2022-01-06 10:30:00,184.08,184.87,184.08,184.23,130895.0,170.1929,170.9233,170.1929,170.3316,130895.0
2022-01-06 10:35:00,184.21,184.78,183.89,184.5,72628.0,170.3131,170.8401,170.0172,170.5812,72628.0
2022-01-06 10:40:00,184.55,184.64,183.99,184.4,85502.0,170.6274,170.7107,170.1097,170.4888,85502.0
2022-01-06 10:45:00,184.4,185.66,184.18,185.56,95490.0,170.4888,171.6537,170.2854,171.5613,95490.0
2022-01-06 10:50:00,185.54,185.56,184.87,185.27,84816.0,171.5428,171.5613,170.9233,171.2931,84816.0
2022-01-06 10:55:00,185.27,186.41,185.26,185.98,102239.0,171.2931,172.3471,171.2839,171.9496,102239.0
2022-01-06 11:00:00,186.0,186.69,185.93,186.48,69323.0,171.9681,172.606,171.9033,172.4118,69323.0
2022-01-06 11:05:00,186.53,186.87,186.26,186.46,91687.0,172.4581,172.7724,172.2084,172.3934,91687.0
2022-01-06 11:10:00,186.49,186.7,186.13,186.15,61375.0,172.4211,172.6153,172.0883,172.1067,61375.0
2022-01-06 11:15:00,186.18,186.8,185.54,185.54,65962.0,172.1345,172.7077,171.5428,171.5428,65962.0
2022-01-06 11:20:00,185.55,186.11,185.27,186.04,67480.0,171.552,172.0698,171.2931,172.005,67480.0
2022-01-06 11:25:00,186.07,186.07,185.24,185.7,39462.0,172.0328,172.0328,171.2654,171.6907,39462.0
2022-01-06 11:30:00,185.71,185.75,184.64,185.03,59356.0,171.6999,171.7369,170.7107,171.0712,59356.0
2022-01-06 11:35:00,185.08,185.63,184.88,185.31,37181.0,171.1175,171.626,170.9326,171.3301,37181.0
2022-01-06 11:40:00,185.21,185.81,184.94,185.73,29613.0,171.2377,171.7924,170.988,171.7184,29613.0
2022-01-06 11:45:00,185.66,185.77,185.21,185.52,34469.0,171.6537,171.7554,171.2377,171.5243,34469.0
2022-01-06 11:50:00,185.52,185.61,185.17,185.48,47517.0,171.5243,171.6075,171.2007,171.4873,47517.0
2022-01-06 11:55:00,185.51,185.54,185.03,185.36,35382.0,171.515,171.5428,171.0712,171.3763,35382.0
2022-01-06 12:00:00,185.36,185.36,184.89,184.94,30199.0,171.3763,171.3763,170.9418,170.988,30199.0
2022-01-06 12:05:00,184.87,185.51,184.81,185.47,19947.0,170.9233,171.515,170.8678,171.478,19947.0
2022-01-06 12:10:00,185.39,185.44,185.09,185.13,25680.0,171.4041,171.4503,171.1267,171.1637,25680.0
2022-01-06 12:15:00,185.18,185.45,185.02,185.16,31639.0,171.2099,171.4596,171.062,171.1914,31639.0
2022-01-06 12:20:00,185.15,185.56,185.06,185.36,45644.0,171.1822,171.5613,171.099,171.3763,45644.0
2022-01-06 12:25:00,185.41,186.07,185.27,186.0,48763.0,171.4226,172.0328,171.2931,171.9681,48763.0
2022-01-06 12:30:00,186.06,186.18,185.56,185.77,37166.0,172.0235,172.1345,171.5613,171.7554,37166.0
2022-01-06 12:35:00,185.75,185.88,185.37,185.59,37488.0,171.7369,171.8571,171.3856,171.589,37488.0
2022-01-06 12:40:00,185.57,186.34,185.55,186.34,31694.0,171.5705,172.2824,171.552,172.2824,31694.0
2022-01-06 12:45:00,186.36,186.49,186.02,186.12,50429.0,172.3009,172.4211,171.9866,172.079,50429.0
2022-01-06 12:50:00,186.12,186.23,185.78,185.78,51101.0,172.079,172.1807,171.7647,171.7647,51101.0
2022-01-06 12:55:00,185.84,185.91,185.73,185.77,20078.0,171.8201,171.8848,171.7184,171.7554,20078.0
2022-01-06 13:00:00,185.8,186.0,185.62,185.93,27422.0,171.7831,171.9681,171.6167,171.9033,27422.0
2022-01-06 13:05:00,185.94,185.97,185.65,185.87,14944.0,171.9126,171.9403,171.6445,171.8479,14944.0
2022-01-06 13:10:00,185.85,186.01,185.71,185.91,24864.0,171.8294,171.9773,171.6999,171.8848,24864.0
2022-01-06 13:15:00,185.89,185.89,185.41,185.82,23654.0,171.8664,171.8664,171.4226,171.8016,23654.0
2022-01-06 13:20:00,185.79,185.79,185.19,185.29,22077.0,171.7739,171.7739,171.2192,171.3116,22077.0
2022-01-06 13:25:00,185.29,185.29,185.02,185.07,22476.0,171.3116,171.3116,171.062,171.1082,22476.0
2022-01-06 13:30:00,185.07,185.29,185.03,185.24,31551.0,171.1082,171.3116,171.0712,171.2654,31551.0
2022-01-06 13:35:00,185.21,185.56,185.09,185.32,45233.0,171.2377,171.5613,171.1267,171.3394,45233.0
2022-01-06 13:40:00,185.28,185.29,184.86,185.26,69773.0,171.3024,171.3116,170.9141,171.2839,69773.0
2022-01-06 13:45:00,185.23,185.47,184.97,184.99,34903.0,171.2561,171.478,171.0158,171.0343,34903.0
2022-01-06 13:50:00,184.95,185.3,184.91,185.26,24310.0,170.9973,171.3209,170.9603,171.2839,24310.0
2022-01-06 13:55:00,185.25,185.47,185.17,185.4,30250.0,171.2746,171.478,171.2007,171.4133,30250.0
2022-01-06 14:00:00,185.36,185.8,184.78,184.82,102834.0,171.3763,171.7831,170.8401,170.8771,102834.0
2022-01-06 14:05:00,184.84,185.4,184.62,185.33,44079.0,170.8956,171.4133,170.6922,171.3486,44079.0
2022-01-06 14:10:00,185.31,185.7,185.03,185.03,27041.0,171.3301,171.6907,171.0712,171.0712,27041.0
2022-01-06 14:15:00,185.08,185.34,185.05,185.05,22848.0,171.1175,171.3579,171.0897,171.0897,22848.0
2022-01-06 14:20:00,185.15,185.23,184.85,185.19,23261.0,171.1822,171.2561,170.9048,171.2192,23261.0
2022-01-06 14:25:00,185.22,185.29,185.08,185.23,18570.0,171.2469,171.3116,171.1175,171.2561,18570.0
2022-01-06 14:30:00,185.28,185.43,185.07,185.22,34755.0,171.3024,171.4411,171.1082,171.2469,34755.0
2022-01-06 14:35:00,185.24,185.36,185.03,185.17,18467.0,171.2654,171.3763,171.0712,171.2007,18467.0
2022-01-06 14:40:00,185.15,185.36,185.1,185.3,37654.0,171.1822,171.3763,171.136,171.3209,37654.0
2022-01-06 14:45:00,185.31,185.73,185.29,185.52,50468.0,171.3301,171.7184,171.3116,171.5243,50468.0
2022-01-06 14:50:00,185.54,186.1,185.51,186.09,68218.0,171.5428,172.0605,171.515,172.0513,68218.0
2022-01-06 14:55:00,186.08,186.3,185.98,186.07,94710.0,172.042,172.2454,171.9496,172.0328,94710.0
2022-01-06 15:00:00,186.09,186.86,186.06,186.82,125550.0,172.0513,172.7632,172.0235,172.7262,125550.0
2022-01-06 15:05:00,186.82,186.99,186.44,186.51,93244.0,172.7262,172.8834,172.3749,172.4396,93244.0
2022-01-06 15:10:00,186.5,186.72,186.37,186.38,46845.0,172.4303,172.6337,172.3101,172.3194,46845.0
2022-01-06 15:15:00,186.44,186.51,185.97,186.05,49451.0,172.3749,172.4396,171.9403,172.0143,49451.0
2022-01-06 15:20:00,186.15,186.22,185.71,185.77,59770.0,172.1067,172.1715,171.6999,171.7554,59770.0
2022-01-06 15:25:00,185.79,186.19,185.7,186.17,83050.0,171.7739,172.1437,171.6907,172.1252,83050.0
2022-01-06 15:30:00,186.15,186.29,185.61,185.68,31401.0,172.1067,172.2362,171.6075,171.6722,31401.0
2022-01-06 15:35:00,185.72,185.73,185.2,185.33,40536.0,171.7092,171.7184,171.2284,171.3486,40536.0
2022-01-06 15:40:00,185.35,185.59,185.01,185.59,79572.0,171.3671,171.589,171.0527,171.589,79572.0
2022-01-06 15:45:00,185.52,185.72,185.31,185.42,59699.0,171.5243,171.7092,171.3301,171.4318,59699.0
2022-01-06 15:50:00,185.44,185.8,185.41,185.61,84022.0,171.4503,171.7831,171.4226,171.6075,84022.0
2022-01-06 15:55:00,185.59,186.17,185.16,186.05,328270.0,171.589,172.1252,171.1914,172.0143,328270.0
2022-01-07 09:30:00,186.6,188.36,185.56,185.68,197167.0,172.5228,174.15,171.5613,171.6722,197167.0
2022-01-07 09:35:00,185.52,185.81,184.7,185.59,69575.0,171.5243,171.7924,170.7661,171.589,69575.0
2022-01-07 09:40:00,185.68,186.4,185.33,185.99,58384.0,171.6722,172.3379,171.3486,171.9588,58384.0
2022-01-07 09:45:00,185.83,186.53,185.25,185.46,37131.0,171.8109,172.4581,171.2746,171.4688,37131.0
2022-01-07 09:50:00,185.45,185.73,184.76,185.04,63339.0,171.4596,171.7184,170.8216,171.0805,63339.0
2022-01-07 09:55:00,185.14,185.7,184.93,185.0,35320.0,171.1729,171.6907,170.9788,171.0435,35320.0
2022-01-07 10:00:00,184.95,185.0,184.04,184.08,64840.0,170.9973,171.0435,170.1559,170.1929,64840.0
2022-01-07 10:05:00,184.08,184.24,183.49,183.5,98246.0,170.1929,170.3408,169.6474,169.6567,98246.0
2022-01-07 10:10:00,183.52,184.36,183.48,184.0,70597.0,169.6752,170.4518,169.6382,170.1189,70597.0
2022-01-07 10:15:00,184.07,184.08,183.09,183.23,45385.0,170.1837,170.1929,169.2776,169.407,45385.0
2022-01-07 10:20:00,183.17,183.41,182.6,182.83,130966.0,169.3516,169.5735,168.8246,169.0372,130966.0
2022-01-07 10:25:00,182.9,183.46,182.77,182.98,57018.0,169.1019,169.6197,168.9817,169.1759,57018.0
2022-01-07 10:30:00,182.93,183.35,182.75,183.02,51858.0,169.1297,169.518,168.9632,169.2129,51858.0
2022-01-07 10:35:00,182.96,183.08,182.18,182.21,91821.0,169.1574,169.2683,168.4362,168.464,91821.0
2022-01-07 10:40:00,182.22,182.42,181.16,181.21,133081.0,168.4732,168.6581,167.4932,167.5394,133081.0
2022-01-07 10:45:00,181.18,181.39,180.84,180.96,125903.0,167.5117,167.7058,167.1973,167.3083,125903.0
2022-01-07 10:50:00,180.91,180.96,180.12,180.79,124940.0,167.2621,167.3083,166.5316,167.1511,124940.0
2022-01-07 10:55:00,180.8,181.18,180.41,180.77,122911.0,167.1604,167.5117,166.7998,167.1326,122911.0
2022-01-07 11:00:00,180.75,181.74,180.7,181.01,81151.0,167.1141,168.0294,167.0679,167.3545,81151.0
2022-01-07 11:05:00,181.0,181.95,180.99,181.37,65883.0,167.3453,168.2236,167.336,167.6873,65883.0
2022-01-07 11:10:00,181.41,181.45,181.1,181.37,93597.0,167.7243,167.7613,167.4377,167.6873,93597.0
2022-01-07 11:15:00,181.41,181.76,180.5,180.7,65358.0,167.7243,168.0479,166.883,167.0679,65358.0
2022-01-07 11:20:00,180.68,181.5,180.67,181.33,35131.0,167.0494,167.8075,167.0402,167.6504,35131.0
2022-01-07 11:25:00,181.26,181.92,181.14,181.81,36576.0,167.5856,168.1959,167.4747,168.0942,36576.0
2022-01-07 11:30:00,181.75,182.18,181.48,181.91,47089.0,168.0387,168.4362,167.7891,168.1866,47089.0
2022-01-07 11:35:00,181.96,182.14,181.52,181.69,28432.0,168.2328,168.3993,167.826,167.9832,28432.0
2022-01-07 11:40:00,181.75,181.78,180.89,181.28,68823.0,168.0387,168.0664,167.2436,167.6041,68823.0
2022-01-07 11:45:00,181.25,182.12,181.23,182.12,30225.0,167.5764,168.3808,167.5579,168.3808,30225.0
2022-01-07 11:50:00,182.16,182.46,182.01,182.46,25358.0,168.4178,168.6951,168.2791,168.6951,25358.0
2022-01-07 11:55:00,182.46,182.46,182.05,182.1,36595.0,168.6951,168.6951,168.316,168.3623,36595.0
2022-01-07 12:00:00,182.15,182.31,181.89,181.89,27848.0,168.4085,168.5564,168.1681,168.1681,27848.0
2022-01-07 12:05:00,181.96,182.26,181.63,182.09,23676.0,168.2328,168.5102,167.9277,168.353,23676.0
2022-01-07 12:10:00,182.16,182.67,182.15,182.52,32236.0,168.4178,168.8893,168.4085,168.7506,32236.0
2022-01-07 12:15:00,182.54,182.75,182.22,182.25,29200.0,168.7691,168.9632,168.4732,168.501,29200.0
2022-01-07 12:20:00,182.19,182.46,181.94,182.3,37106.0,168.4455,168.6951,168.2143,168.5472,37106.0
2022-01-07 12:25:00,182.3,182.79,182.21,182.59,45454.0,168.5472,169.0002,168.464,168.8153,45454.0
2022-01-07 12:30:00,182.59,182.6,181.96,182.07,22676.0,168.8153,168.8246,168.2328,168.3345,22676.0
2022-01-07 12:35:00,182.09,182.17,181.86,181.95,16881.0,168.353,168.427,168.1404,168.2236,16881.0
2022-01-07 12:40:00,181.9,182.24,181.9,182.16,100245.0,168.1774,168.4917,168.1774,168.4178,100245.0
2022-01-07 12:45:00,182.15,182.8,182.06,182.5,17885.0,168.4085,169.0095,168.3253,168.7321,17885.0
2022-01-07 12:50:00,182.35,182.63,182.35,182.59,26642.0,168.5934,168.8523,168.5934,168.8153,26642.0
2022-01-07 12:55:00,182.59,182.63,182.32,182.48,26879.0,168.8153,168.8523,168.5657,168.7136,26879.0
2022-01-07 13:00:00,182.42,182.66,182.06,182.42,20735.0,168.6581,168.88,168.3253,168.6581,20735.0
2022-01-07 13:05:00,182.4,182.58,182.3,182.49,10551.0,168.6396,168.8061,168.5472,168.7229,10551.0
2022-01-07 13:10:00,182.46,182.52,182.25,182.31,15895.0,168.6951,168.7506,168.501,168.5564,15895.0
2022-01-07 13:15:00,182.27,182.47,182.0,182.09,24222.0,168.5195,168.7044,168.2698,168.353,24222.0
2022-01-07 13:20:00,182.16,182.27,181.84,181.9,20619.0,168.4178,168.5195,168.1219,168.1774,20619.0
2022-01-07 13:25:00,181.84,181.87,181.55,181.55,35835.0,168.1219,168.1496,167.8538,167.8538,35835.0
2022-01-07 13:30:00,181.57,181.68,181.41,181.67,13857.0,167.8723,167.974,167.7243,167.9647,13857.0
2022-01-07 13:35:00,181.7,181.9,181.55,181.63,13497.0,167.9925,168.1774,167.8538,167.9277,13497.0
2022-01-07 13:40:00,181.61,181.82,181.55,181.81,13289.0,167.9092,168.1034,167.8538,168.0942,13289.0
2022-01-07 13:45:00,181.78,181.79,181.4,181.42,16267.0,168.0664,168.0757,167.7151,167.7336,16267.0
2022-01-07 13:50:00,181.41,181.78,181.14,181.76,38680.0,167.7243,168.0664,167.4747,168.0479,38680.0
2022-01-07 13:55:00,181.79,182.1,181.76,181.95,23067.0,168.0757,168.3623,168.0479,168.2236,23067.0
2022-01-07 14:00:00,181.99,182.1,181.83,181.99,22665.0,168.2606,168.3623,168.1126,168.2606,22665.0
2022-01-07 14:05:00,181.94,181.99,181.63,181.89,19975.0,168.2143,168.2606,167.9277,168.1681,19975.0
2022-01-07 14:10:00,181.84,182.06,181.84,182.01,21166.0,168.1219,168.3253,168.1219,168.2791,21166.0
2022-01-07 14:15:00,181.98,182.06,181.84,181.87,10233.0,168.2513,168.3253,168.1219,168.1496,10233.0
2022-01-07 14:20:00,181.84,181.84,181.28,181.29,25406.0,168.1219,168.1219,167.6041,167.6134,25406.0
2022-01-07 14:25:00,181.29,181.68,181.14,181.67,64898.0,167.6134,167.974,167.4747,167.9647,64898.0
2022-01-07 14:30:00,181.65,181.67,181.08,181.21,41960.0,167.9462,167.9647,167.4192,167.5394,41960.0
2022-01-07 14:35:00,181.21,181.56,181.05,181.56,38997.0,167.5394,167.863,167.3915,167.863,38997.0
2022-01-07 14:40:00,181.52,181.82,181.47,181.7,22817.0,167.826,168.1034,167.7798,167.9925,22817.0
2022-01-07 14:45:00,181.72,182.09,181.67,181.91,29884.0,168.0109,168.353,167.9647,168.1866,29884.0
2022-01-07 14:50:00,181.9,182.2,181.79,182.06,16001.0,168.1774,168.4547,168.0757,168.3253,16001.0
2022-01-07 14:55:00,182.06,182.1,181.91,181.93,15619.0,168.3253,168.3623,168.1866,168.2051,15619.0
2022-01-07 15:00:00,181.96,182.09,181.85,181.98,18783.0,168.2328,168.353,168.1311,168.2513,18783.0
2022-01-07 15:05:00,181.98,182.18,181.88,181.89,20491.0,168.2513,168.4362,168.1589,168.1681,20491.0
2022-01-07 15:10:00,181.87,181.88,181.48,181.52,21810.0,168.1496,168.1589,167.7891,167.826,21810.0
2022-01-07 15:15:00,181.52,181.79,181.47,181.77,33197.0,167.826,168.0757,167.7798,168.0572,33197.0
2022-01-07 15:20:00,181.78,181.82,181.42,181.42,28681.0,168.0664,168.1034,167.7336,167.7336,28681.0
2022-01-07 15:25:00,181.41,181.41,181.02,181.16,41959.0,167.7243,167.7243,167.3638,167.4932,41959.0
2022-01-07 15:30:00,181.17,181.48,180.98,181.14,68446.0,167.5024,167.7891,167.3268,167.4747,68446.0
2022-01-07 15:35:00,181.14,181.23,180.81,181.01,62139.0,167.4747,167.5579,167.1696,167.3545,62139.0
2022-01-07 15:40:00,180.98,181.1,180.74,180.77,67128.0,167.3268,167.4377,167.1049,167.1326,67128.0
2022-01-07 15:45:00,180.76,180.96,180.6,180.94,109691.0,167.1234,167.3083,166.9754,167.2898,109691.0
2022-01-07 15:50:00,180.92,181.43,180.6,180.78,185493.0,167.2713,167.7428,166.9754,167.1419,185493.0
2022-01-07 15:55:00,180.72,181.06,180.27,180.41,351752.0,167.0864,167.4007,166.6703,166.7998,351752.0
2022-01-10 09:30:00,178.27,179.05,176.74,176.98,427680.0,164.8212,165.5424,163.4066,163.6285,427680.0
2022-01-10 09:35:00,176.97,177.22,175.95,176.98,184930.0,163.6193,163.8504,162.6762,163.6285,184930.0
2022-01-10 09:40:00,176.99,178.21,176.82,178.05,91974.0,163.6378,164.7657,163.4806,164.6178,91974.0
2022-01-10 09:45:00,178.15,178.21,177.07,177.68,65421.0,164.7103,164.7657,163.7117,164.2757,65421.0
2022-01-10 09:50:00,177.79,178.05,177.36,177.41,73676.0,164.3774,164.6178,163.9799,164.0261,73676.0
2022-01-10 09:55:00,177.36,177.4,176.18,176.62,109014.0,163.9799,164.0168,162.8889,163.2957,109014.0
2022-01-10 10:00:00,176.59,176.85,175.95,176.46,122526.0,163.268,163.5083,162.6762,163.1478,122526.0
2022-01-10 10:05:00,176.49,177.3,176.39,176.72,141334.0,163.1755,163.9244,163.083,163.3881,141334.0
2022-01-10 10:10:00,176.7,176.7,175.61,175.66,208434.0,163.3697,163.3697,162.3619,162.4081,208434.0
2022-01-10 10:15:00,175.62,176.0,175.36,175.53,86242.0,162.3711,162.7225,162.1307,162.2879,86242.0
2022-01-10 10:20:00,175.57,176.21,175.54,176.21,138754.0,162.3249,162.9166,162.2972,162.9166,138754.0
2022-01-10 10:25:00,176.18,176.93,176.14,176.61,89835.0,162.8889,163.5823,162.8519,163.2864,89835.0
2022-01-10 10:30:00,176.58,177.37,176.41,176.78,90824.0,163.2587,163.9891,163.1015,163.4436,90824.0
2022-01-10 10:35:00,176.74,177.02,176.27,176.32,79990.0,163.4066,163.6655,162.9721,163.0183,79990.0
2022-01-10 10:40:00,176.38,176.5,175.68,175.83,116675.0,163.0738,163.1847,162.4266,162.5653,116675.0
2022-01-10 10:45:00,175.75,176.24,175.26,175.37,82134.0,162.4913,162.9444,162.0383,162.14,82134.0
2022-01-10 10:50:00,175.34,175.77,175.22,175.32,60964.0,162.1123,162.5098,162.0013,162.0938,60964.0
2022-01-10 10:55:00,175.31,175.31,174.62,175.04,214383.0,162.0845,162.0845,161.4466,161.8349,214383.0
2022-01-10 11:00:00,175.02,175.26,174.57,175.26,128654.0,161.8164,162.0383,161.4003,162.0383,128654.0
2022-01-10 11:05:00,175.19,175.57,174.81,175.13,96659.0,161.9736,162.3249,161.6222,161.9181,96659.0
2022-01-10 11:10:00,175.09,175.52,174.93,175.13,104334.0,161.8811,162.2787,161.7332,161.9181,104334.0
2022-01-10 11:15:00,175.14,175.68,174.82,175.28,128698.0,161.9273,162.4266,161.6315,162.0568,128698.0
2022-01-10 11:20:00,175.26,175.8,175.1,175.67,45029.0,162.0383,162.5376,161.8904,162.4174,45029.0
2022-01-10 11:25:00,175.62,176.11,175.33,176.02,34339.0,162.3711,162.8242,162.103,162.741,34339.0
2022-01-10 11:30:00,176.01,176.21,175.63,175.65,47215.0,162.7317,162.9166,162.3804,162.3989,47215.0
2022-01-10 11:35:00,175.66,175.73,175.42,175.5,40481.0,162.4081,162.4728,162.1862,162.2602,40481.0
2022-01-10 11:40:00,175.46,175.5,175.06,175.42,57748.0,162.2232,162.2602,161.8534,162.1862,57748.0
2022-01-10 11:45:00,175.43,175.77,175.33,175.54,48667.0,162.1955,162.5098,162.103,162.2972,48667.0
2022-01-10 11:50:00,175.51,175.66,175.14,175.19,37612.0,162.2694,162.4081,161.9273,161.9736,37612.0
2022-01-10 11:55:00,175.19,175.81,175.1,175.77,46556.0,161.9736,162.5468,161.8904,162.5098,46556.0
2022-01-10 12:00:00,175.74,175.77,174.73,174.76,52559.0,162.4821,162.5098,161.5483,161.576,52559.0
2022-01-10 12:05:00,174.75,175.04,174.54,174.57,34279.0,161.5668,161.8349,161.3726,161.4003,34279.0
2022-01-10 12:10:00,174.6,174.99,174.54,174.71,46828.0,161.4281,161.7887,161.3726,161.5298,46828.0
2022-01-10 12:15:00,174.68,174.74,174.11,174.16,61116.0,161.502,161.5575,160.975,161.0213,61116.0
2022-01-10 12:20:00,174.15,174.38,174.14,174.24,34123.0,161.012,161.2247,161.0028,161.0952,34123.0
2022-01-10 12:25:00,174.19,174.5,174.11,174.21,34322.0,161.049,161.3356,160.975,161.0675,34322.0
2022-01-10 12:30:00,174.19,174.46,174.07,174.39,29618.0,161.049,161.2986,160.9381,161.2339,29618.0
2022-01-10 12:35:00,174.38,174.52,173.85,173.88,64877.0,161.2247,161.3541,160.7347,160.7624,64877.0
2022-01-10 12:40:00,173.88,174.44,173.76,174.1,43117.0,160.7624,161.2802,160.6515,160.9658,43117.0
2022-01-10 12:45:00,174.09,174.52,174.03,174.21,40047.0,160.9566,161.3541,160.9011,161.0675,40047.0
2022-01-10 12:50:00,174.22,175.23,174.08,174.99,58773.0,161.0767,162.0106,160.9473,161.7887,58773.0
2022-01-10 12:55:00,174.98,175.03,174.4,174.55,31879.0,161.7794,161.8256,161.2432,161.3819,31879.0
2022-01-10 13:00:00,174.52,174.81,174.19,174.25,41998.0,161.3541,161.6222,161.049,161.1045,41998.0
2022-01-10 13:05:00,174.23,174.59,173.85,174.03,61907.0,161.086,161.4188,160.7347,160.9011,61907.0
2022-01-10 13:10:00,174.06,174.65,173.82,174.37,80171.0,160.9288,161.4743,160.7069,161.2154,80171.0
2022-01-10 13:15:00,174.34,174.77,174.22,174.58,51276.0,161.1877,161.5853,161.0767,161.4096,51276.0
2022-01-10 13:20:00,174.57,175.23,174.54,175.22,50967.0,161.4003,162.0106,161.3726,162.0013,50967.0
2022-01-10 13:25:00,175.22,175.57,175.15,175.34,75286.0,162.0013,162.3249,161.9366,162.1123,75286.0
2022-01-10 13:30:00,175.38,175.5,175.08,175.12,53868.0,162.1492,162.2602,161.8719,161.9089,53868.0
2022-01-10 13:35:00,175.17,175.36,174.97,175.09,41740.0,161.9551,162.1307,161.7702,161.8811,41740.0
2022-01-10 13:40:00,175.12,175.75,175.04,175.62,43603.0,161.9089,162.4913,161.8349,162.3711,43603.0
2022-01-10 13:45:00,175.56,175.82,175.45,175.7,42633.0,162.3157,162.556,162.214,162.4451,42633.0
2022-01-10 13:50:00,175.71,176.3,175.71,176.18,71718.0,162.4543,162.9998,162.4543,162.8889,71718.0
2022-01-10 13:55:00,176.17,176.24,175.66,175.9,61663.0,162.8796,162.9444,162.4081,162.63,61663.0
2022-01-10 14:00:00,175.88,176.6,175.82,176.6,61238.0,162.6115,163.2772,162.556,163.2772,61238.0
2022-01-10 14:05:00,176.59,177.0,176.55,176.91,44261.0,163.268,163.647,163.231,163.5638,44261.0
2022-01-10 14:10:00,176.94,176.94,176.55,176.7,25552.0,163.5916,163.5916,163.231,163.3697,25552.0
2022-01-10 14:15:00,176.7,177.05,176.64,176.76,34845.0,163.3697,163.6933,163.3142,163.4251,34845.0
2022-01-10 14:20:00,176.75,176.86,176.58,176.64,34204.0,163.4159,163.5176,163.2587,163.3142,34204.0
2022-01-10 14:25:00,176.68,177.1,176.59,177.0,26942.0,163.3512,163.7395,163.268,163.647,26942.0
2022-01-10 14:30:00,177.0,177.43,176.89,177.42,29990.0,163.647,164.0446,163.5453,164.0353,29990.0
2022-01-10 14:35:00,177.39,177.89,177.36,177.55,53992.0,164.0076,164.4699,163.9799,164.1555,53992.0
2022-01-10 14:40:00,177.55,177.77,177.11,177.11,35340.0,164.1555,164.3589,163.7487,163.7487,35340.0
2022-01-10 14:45:00,177.01,177.35,177.01,177.27,23957.0,163.6563,163.9706,163.6563,163.8967,23957.0
2022-01-10 14:50:00,177.27,177.3,176.66,176.75,30561.0,163.8967,163.9244,163.3327,163.4159,30561.0
2022-01-10 14:55:00,176.72,177.07,176.62,176.99,35485.0,163.3881,163.7117,163.2957,163.6378,35485.0
2022-01-10 15:00:00,176.99,177.35,176.87,176.91,55945.0,163.6378,163.9706,163.5268,163.5638,55945.0
2022-01-10 15:05:00,176.94,176.95,176.17,176.34,45937.0,163.5916,163.6008,162.8796,163.0368,45937.0
2022-01-10 15:10:00,176.37,176.63,176.2,176.25,36921.0,163.0646,163.3049,162.9074,162.9536,36921.0
2022-01-10 15:15:00,176.32,176.86,176.13,176.76,65528.0,163.0183,163.5176,162.8427,163.4251,65528.0
2022-01-10 15:20:00,176.72,177.1,176.64,177.1,30149.0,163.3881,163.7395,163.3142,163.7395,30149.0
2022-01-10 15:25:00,177.08,177.36,176.98,177.09,56743.0,163.721,163.9799,163.6285,163.7302,56743.0
2022-01-10 15:30:00,177.07,177.25,176.67,177.22,68162.0,163.7117,163.8782,163.3419,163.8504,68162.0
2022-01-10 15:35:00,177.25,177.92,177.22,177.81,76105.0,163.8782,164.4976,163.8504,164.3959,76105.0
2022-01-10 15:40:00,177.84,178.36,177.82,178.32,151751.0,164.4237,164.9044,164.4052,164.8674,151751.0
2022-01-10 15:45:00,178.29,178.87,178.25,178.57,162435.0,164.8397,165.376,164.8027,165.0986,162435.0
2022-01-10 15:50:00,178.51,179.04,178.19,178.97,155742.0,165.0431,165.5331,164.7473,165.4684,155742.0
2022-01-10 15:55:00,179.03,180.0,178.94,179.82,549189.0,165.5239,166.4207,165.4407,166.2543,549189.0
2022-01-11 09:30:00,179.19,179.4,177.22,177.41,193857.0,165.6718,165.866,163.8504,164.0261,193857.0
2022-01-11 09:35:00,177.39,179.2,177.33,179.02,66720.0,164.0076,165.6811,163.9521,165.5146,66720.0
2022-01-11 09:40:00,179.0,179.13,178.13,178.59,129143.0,165.4961,165.6163,164.6918,165.1171,129143.0
2022-01-11 09:45:00,178.57,180.36,178.31,180.35,90843.0,165.0986,166.7535,164.8582,166.7443,90843.0
2022-01-11 09:50:00,180.21,181.34,179.74,179.74,172991.0,166.6149,167.6596,166.1803,166.1803,172991.0
2022-01-11 09:55:00,179.76,179.93,178.8,179.25,78133.0,166.1988,166.356,165.3112,165.7273,78133.0
2022-01-11 10:00:00,179.02,180.92,178.88,180.91,77752.0,165.5146,167.2713,165.3852,167.2621,77752.0
2022-01-11 10:05:00,180.7,181.0,180.18,180.34,60787.0,167.0679,167.3453,166.5871,166.7351,60787.0
2022-01-11 10:10:00,180.41,181.5,180.36,181.32,125253.0,166.7998,167.8075,166.7535,167.6411,125253.0
2022-01-11 10:15:00,181.36,181.48,180.47,180.65,89118.0,167.6781,167.7891,166.8552,167.0217,89118.0
2022-01-11 10:20:00,180.69,181.21,180.49,180.88,69316.0,167.0586,167.5394,166.8737,167.2343,69316.0
2022-01-11 10:25:00,180.82,181.27,180.39,180.51,67866.0,167.1788,167.5949,166.7813,166.8922,67866.0
2022-01-11 10:30:00,180.49,181.0,180.04,180.06,118881.0,166.8737,167.3453,166.4577,166.4762,118881.0
2022-01-11 10:35:00,180.12,180.41,179.81,180.15,44901.0,166.5316,166.7998,166.245,166.5594,44901.0
2022-01-11 10:40:00,180.15,180.15,179.46,179.66,36255.0,166.5594,166.5594,165.9214,166.1064,36255.0
2022-01-11 10:45:00,179.63,180.61,179.58,180.01,60362.0,166.0786,166.9847,166.0324,166.4299,60362.0
2022-01-11 10:50:00,180.05,180.05,179.5,179.71,48645.0,166.4669,166.4669,165.9584,166.1526,48645.0
2022-01-11 10:55:00,179.72,180.18,179.56,179.91,34778.0,166.1618,166.5871,166.0139,166.3375,34778.0
2022-01-11 11:00:00,179.95,180.86,179.8,180.74,55162.0,166.3745,167.2158,166.2358,167.1049,55162.0
2022-01-11 11:05:00,180.79,181.3,180.54,180.61,50610.0,167.1511,167.6226,166.92,166.9847,50610.0
2022-01-11 11:10:00,180.75,181.94,180.72,181.88,78640.0,167.1141,168.2143,167.0864,168.1589,78640.0
2022-01-11 11:15:00,181.85,182.33,181.75,182.04,76152.0,168.1311,168.5749,168.0387,168.3068,76152.0
2022-01-11 11:20:00,182.01,182.22,181.56,181.81,44196.0,168.2791,168.4732,167.863,168.0942,44196.0
2022-01-11 11:25:00,181.86,182.04,181.6,181.85,36925.0,168.1404,168.3068,167.9,168.1311,36925.0
2022-01-11 11:30:00,181.89,181.92,181.47,181.87,34799.0,168.1681,168.1959,167.7798,168.1496,34799.0
2022-01-11 11:35:00,181.92,182.61,181.92,182.44,48899.0,168.1959,168.8338,168.1959,168.6766,48899.0
2022-01-11 11:40:00,182.5,183.43,182.48,183.09,86054.0,168.7321,169.5919,168.7136,169.2776,86054.0
2022-01-11 11:45:00,183.06,183.18,182.87,182.9,88437.0,169.2499,169.3608,169.0742,169.1019,88437.0
2022-01-11 11:50:00,182.9,183.6,182.88,183.53,32179.0,169.1019,169.7491,169.0834,169.6844,32179.0
2022-01-11 11:55:00,183.59,183.66,183.16,183.45,46866.0,169.7399,169.8046,169.3423,169.6104,46866.0
2022-01-11 12:00:00,183.46,183.61,183.14,183.5,86073.0,169.6197,169.7584,169.3238,169.6567,86073.0
2022-01-11 12:05:00,183.55,183.55,182.83,182.97,44124.0,169.7029,169.7029,169.0372,169.1666,44124.0
2022-01-11 12:10:00,183.01,183.05,182.84,182.92,28911.0,169.2036,169.2406,169.0465,169.1204,28911.0
2022-01-11 12:15:00,182.91,183.17,182.82,182.85,51954.0,169.1112,169.3516,169.028,169.0557,51954.0
2022-01-11 12:20:00,182.86,182.92,182.68,182.84,60775.0,169.0649,169.1204,168.8985,169.0465,60775.0
2022-01-11 12:25:00,182.83,182.85,182.3,182.44,108508.0,169.0372,169.0557,168.5472,168.6766,108508.0
2022-01-11 12:30:00,182.41,182.93,182.37,182.72,45648.0,168.6489,169.1297,168.6119,168.9355,45648.0
2022-01-11 12:35:00,182.75,183.13,182.54,182.75,72721.0,168.9632,169.3146,168.7691,168.9632,72721.0
2022-01-11 12:40:00,182.72,182.9,182.56,182.86,41931.0,168.9355,169.1019,168.7876,169.0649,41931.0
2022-01-11 12:45:00,182.83,183.17,182.67,182.72,202500.0,169.0372,169.3516,168.8893,168.9355,202500.0
2022-01-11 12:50:00,182.7,183.05,182.68,182.88,73240.0,168.917,169.2406,168.8985,169.0834,73240.0
2022-01-11 12:55:00,182.89,183.09,182.63,182.64,47108.0,169.0927,169.2776,168.8523,168.8615,47108.0
2022-01-11 13:00:00,182.63,182.9,182.39,182.89,42160.0,168.8523,169.1019,168.6304,169.0927,42160.0
2022-01-11 13:05:00,182.85,182.98,182.42,182.89,80100.0,169.0557,169.1759,168.6581,169.0927,80100.0
2022-01-11 13:10:00,182.89,183.05,182.72,183.03,63578.0,169.0927,169.2406,168.9355,169.2221,63578.0
2022-01-11 13:15:00,182.99,183.07,182.85,183.06,39564.0,169.1851,169.2591,169.0557,169.2499,39564.0
2022-01-11 13:20:00,183.04,183.42,183.04,183.42,36194.0,169.2314,169.5827,169.2314,169.5827,36194.0
2022-01-11 13:25:00,183.41,183.42,183.21,183.21,29853.0,169.5735,169.5827,169.3885,169.3885,29853.0
2022-01-11 13:30:00,183.22,183.23,182.97,183.18,34919.0,169.3978,169.407,169.1666,169.3608,34919.0
2022-01-11 13:35:00,183.15,183.16,182.95,183.08,19051.0,169.3331,169.3423,169.1482,169.2683,19051.0
2022-01-11 13:40:00,183.12,183.52,183.05,183.42,55541.0,169.3053,169.6752,169.2406,169.5827,55541.0
2022-01-11 13:45:00,183.4,183.76,183.4,183.51,48490.0,169.5642,169.897,169.5642,169.6659,48490.0
2022-01-11 13:50:00,183.56,183.69,183.4,183.56,40970.0,169.7121,169.8323,169.5642,169.7121,40970.0
2022-01-11 13:55:00,183.58,183.8,183.5,183.62,30465.0,169.7306,169.934,169.6567,169.7676,30465.0
2022-01-11 14:00:00,183.69,183.82,183.56,183.74,44781.0,169.8323,169.9525,169.7121,169.8786,44781.0
2022-01-11 14:05:00,183.78,183.85,183.46,183.59,26499.0,169.9155,169.9803,169.6197,169.7399,26499.0
2022-01-11 14:10:00,183.6,183.94,183.5,183.87,30714.0,169.7491,170.0635,169.6567,169.9987,30714.0
2022-01-11 14:15:00,183.87,183.9,183.46,183.47,23795.0,169.9987,170.0265,169.6197,169.6289,23795.0
2022-01-11 14:20:00,183.49,183.69,183.39,183.68,34874.0,169.6474,169.8323,169.555,169.8231,34874.0
2022-01-11 14:25:00,183.66,183.89,183.64,183.83,23061.0,169.8046,170.0172,169.7861,169.9618,23061.0
2022-01-11 14:30:00,183.87,183.88,183.51,183.76,30086.0,169.9987,170.008,169.6659,169.897,30086.0
2022-01-11 14:35:00,183.75,184.01,183.56,183.95,39497.0,169.8878,170.1282,169.7121,170.0727,39497.0
2022-01-11 14:40:00,183.97,184.16,183.82,184.08,50851.0,170.0912,170.2669,169.9525,170.1929,50851.0
2022-01-11 14:45:00,184.06,184.4,184.05,184.27,27776.0,170.1744,170.4888,170.1652,170.3686,27776.0
2022-01-11 14:50:00,184.3,184.47,184.15,184.34,41254.0,170.3963,170.5535,170.2576,170.4333,41254.0
2022-01-11 14:55:00,184.32,184.67,184.25,184.41,49498.0,170.4148,170.7384,170.3501,170.498,49498.0
2022-01-11 15:00:00,184.43,184.73,184.41,184.62,47140.0,170.5165,170.7939,170.498,170.6922,47140.0
2022-01-11 15:05:00,184.6,184.95,184.59,184.88,72086.0,170.6737,170.9973,170.6644,170.9326,72086.0
2022-01-11 15:10:00,184.89,185.11,184.75,185.1,88122.0,170.9418,171.1452,170.8124,171.136,88122.0
2022-01-11 15:15:00,185.11,185.24,184.78,185.21,138486.0,171.1452,171.2654,170.8401,171.2377,138486.0
2022-01-11 15:20:00,185.22,185.32,185.12,185.24,115197.0,171.2469,171.3394,171.1544,171.2654,115197.0
2022-01-11 15:25:00,185.23,185.39,185.12,185.28,116359.0,171.2561,171.4041,171.1544,171.3024,116359.0
2022-01-11 15:30:00,185.26,185.39,184.89,184.97,89881.0,171.2839,171.4041,170.9418,171.0158,89881.0
2022-01-11 15:35:00,184.95,185.06,184.51,184.53,93018.0,170.9973,171.099,170.5905,170.609,93018.0
2022-01-11 15:40:00,184.55,184.88,184.34,184.87,83785.0,170.6274,170.9326,170.4333,170.9233,83785.0
2022-01-11 15:45:00,184.88,185.13,184.7,185.03,94294.0,170.9326,171.1637,170.7661,171.0712,94294.0
2022-01-11 15:50:00,185.0,185.42,184.48,185.22,312030.0,171.0435,171.4318,170.5627,171.2469,312030.0
2022-01-11 15:55:00,185.19,185.65,185.15,185.47,467509.0,171.2192,171.6445,171.1822,171.478,467509.0
2022-01-12 09:30:00,186.33,188.52,186.33,188.21,373650.0,172.2732,174.2979,172.2732,174.0113,373650.0
2022-01-12 09:35:00,188.08,188.29,187.19,187.52,111286.0,173.8911,174.0853,173.0683,173.3734,111286.0
2022-01-12 09:40:00,187.6,187.73,186.24,186.88,80030.0,173.4474,173.5675,172.19,172.7817,80030.0
2022-01-12 09:45:00,186.94,186.98,185.56,185.95,127351.0,172.8371,172.8741,171.5613,171.9218,127351.0
2022-01-12 09:50:00,185.96,186.64,185.77,186.24,71446.0,171.9311,172.5598,171.7554,172.19,71446.0
2022-01-12 09:55:00,186.15,187.13,185.94,186.97,88132.0,172.1067,173.0128,171.9126,172.8649,88132.0
2022-01-12 10:00:00,186.99,187.16,186.55,186.81,76236.0,172.8834,173.0405,172.4766,172.717,76236.0
2022-01-12 10:05:00,186.86,187.82,186.62,187.75,105604.0,172.7632,173.6508,172.5413,173.586,105604.0
2022-01-12 10:10:00,187.77,188.64,187.66,188.51,119214.0,173.6045,174.4089,173.5028,174.2887,119214.0
2022-01-12 10:15:00,188.49,188.7,187.94,188.67,86811.0,174.2702,174.4644,173.7617,174.4366,86811.0
2022-01-12 10:20:00,188.62,189.15,188.55,188.97,148252.0,174.3904,174.8804,174.3257,174.714,148252.0
2022-01-12 10:25:00,188.96,189.46,188.83,189.31,98429.0,174.7048,175.167,174.5846,175.0284,98429.0
2022-01-12 10:30:00,189.3,189.42,188.25,188.25,129360.0,175.0191,175.1301,174.0483,174.0483,129360.0
2022-01-12 10:35:00,188.3,188.76,187.61,187.61,68766.0,174.0945,174.5198,173.4566,173.4566,68766.0
2022-01-12 10:40:00,187.63,187.84,187.03,187.38,75487.0,173.4751,173.6692,172.9204,173.244,75487.0
2022-01-12 10:45:00,187.38,187.66,186.85,186.88,61240.0,173.244,173.5028,172.7539,172.7817,61240.0
2022-01-12 10:50:00,186.88,187.0,185.95,186.1,97213.0,172.7817,172.8926,171.9218,172.0605,97213.0
2022-01-12 10:55:00,186.12,186.79,186.0,186.55,48921.0,172.079,172.6985,171.9681,172.4766,48921.0
2022-01-12 11:00:00,186.6,186.87,186.02,186.06,41201.0,172.5228,172.7724,171.9866,172.0235,41201.0
2022-01-12 11:05:00,186.02,186.33,185.18,185.72,104052.0,171.9866,172.2732,171.2099,171.7092,104052.0
2022-01-12 11:10:00,185.8,186.07,185.63,185.97,27827.0,171.7831,172.0328,171.626,171.9403,27827.0
2022-01-12 11:15:00,185.9,186.14,185.54,185.97,50782.0,171.8756,172.0975,171.5428,171.9403,50782.0
2022-01-12 11:20:00,185.94,186.43,185.78,186.43,25312.0,171.9126,172.3656,171.7647,172.3656,25312.0
2022-01-12 11:25:00,186.43,186.78,186.32,186.58,60012.0,172.3656,172.6892,172.2639,172.5043,60012.0
2022-01-12 11:30:00,186.55,187.04,186.55,186.83,43086.0,172.4766,172.9296,172.4766,172.7354,43086.0
2022-01-12 11:35:00,186.83,186.95,186.62,186.8,19607.0,172.7354,172.8464,172.5413,172.7077,19607.0
2022-01-12 11:40:00,186.83,187.09,186.56,186.6,26747.0,172.7354,172.9758,172.4858,172.5228,26747.0
2022-01-12 11:45:00,186.45,186.62,186.16,186.25,20126.0,172.3841,172.5413,172.116,172.1992,20126.0
2022-01-12 11:50:00,186.28,186.69,186.19,186.64,24516.0,172.2269,172.606,172.1437,172.5598,24516.0
2022-01-12 11:55:00,186.64,186.71,185.93,186.2,28260.0,172.5598,172.6245,171.9033,172.153,28260.0
2022-01-12 12:00:00,186.25,186.61,186.24,186.36,13398.0,172.1992,172.532,172.19,172.3009,13398.0
2022-01-12 12:05:00,186.37,186.38,186.0,186.06,18392.0,172.3101,172.3194,171.9681,172.0235,18392.0
2022-01-12 12:10:00,186.07,186.22,185.94,186.22,11431.0,172.0328,172.1715,171.9126,172.1715,11431.0
2022-01-12 12:15:00,186.3,186.78,186.13,186.58,25947.0,172.2454,172.6892,172.0883,172.5043,25947.0
2022-01-12 12:20:00,186.53,186.65,186.42,186.54,8208.0,172.4581,172.569,172.3564,172.4673,8208.0
2022-01-12 12:25:00,186.51,186.68,186.27,186.41,14481.0,172.4396,172.5968,172.2177,172.3471,14481.0
2022-01-12 12:30:00,186.41,186.65,186.33,186.39,15031.0,172.3471,172.569,172.2732,172.3286,15031.0
2022-01-12 12:35:00,186.4,186.93,186.39,186.74,20677.0,172.3379,172.8279,172.3286,172.6522,20677.0
2022-01-12 12:40:00,186.76,187.15,186.71,187.06,38588.0,172.6707,173.0313,172.6245,172.9481,38588.0
2022-01-12 12:45:00,187.04,187.21,186.88,187.17,18513.0,172.9296,173.0868,172.7817,173.0498,18513.0
2022-01-12 12:50:00,187.18,187.4,187.11,187.31,30210.0,173.059,173.2624,172.9943,173.1792,30210.0
2022-01-12 12:55:00,187.3,187.48,187.26,187.27,20665.0,173.17,173.3364,173.133,173.1423,20665.0
2022-01-12 13:00:00,187.29,187.29,186.84,187.03,30876.0,173.1607,173.1607,172.7447,172.9204,30876.0
2022-01-12 13:05:00,187.03,187.03,186.79,186.96,15328.0,172.9204,172.9204,172.6985,172.8556,15328.0
2022-01-12 13:10:00,186.95,187.1,186.32,186.5,24864.0,172.8464,172.9851,172.2639,172.4303,24864.0
2022-01-12 13:15:00,186.47,186.56,186.3,186.53,17806.0,172.4026,172.4858,172.2454,172.4581,17806.0
2022-01-12 13:20:00,186.51,186.55,186.41,186.46,10091.0,172.4396,172.4766,172.3471,172.3934,10091.0
2022-01-12 13:25:00,186.45,186.57,186.28,186.42,13567.0,172.3841,172.4951,172.2269,172.3564,13567.0
2022-01-12 13:30:00,186.37,186.41,186.18,186.3,32522.0,172.3101,172.3471,172.1345,172.2454,32522.0
2022-01-12 13:35:00,186.3,186.36,185.92,186.0,24355.0,172.2454,172.3009,171.8941,171.9681,24355.0
2022-01-12 13:40:00,186.0,186.13,185.84,186.04,37994.0,171.9681,172.0883,171.8201,172.005,37994.0
2022-01-12 13:45:00,186.03,186.56,185.92,186.41,25966.0,171.9958,172.4858,171.8941,172.3471,25966.0
2022-01-12 13:50:00,186.35,186.38,185.91,186.3,27337.0,172.2917,172.3194,171.8848,172.2454,27337.0
2022-01-12 13:55:00,186.27,186.48,186.21,186.43,21128.0,172.2177,172.4118,172.1622,172.3656,21128.0
2022-01-12 14:00:00,186.42,186.42,185.91,186.02,25633.0,172.3564,172.3564,171.8848,171.9866,25633.0
2022-01-12 14:05:00,185.98,186.25,185.95,186.15,15916.0,171.9496,172.1992,171.9218,172.1067,15916.0
2022-01-12 14:10:00,186.1,186.7,186.01,186.62,54284.0,172.0605,172.6153,171.9773,172.5413,54284.0
2022-01-12 14:15:00,186.62,186.76,186.32,186.54,45741.0,172.5413,172.6707,172.2639,172.4673,45741.0
2022-01-12 14:20:00,186.5,187.1,186.5,187.02,40494.0,172.4303,172.9851,172.4303,172.9111,40494.0
2022-01-12 14:25:00,187.03,187.46,187.02,187.37,76086.0,172.9204,173.3179,172.9111,173.2347,76086.0
2022-01-12 14:30:00,187.36,187.42,186.43,186.64,59726.0,173.2255,173.2809,172.3656,172.5598,59726.0
2022-01-12 14:35:00,186.7,186.98,186.56,186.92,13804.0,172.6153,172.8741,172.4858,172.8187,13804.0
2022-01-12 14:40:00,186.93,186.93,186.46,186.49,33844.0,172.8279,172.8279,172.3934,172.4211,33844.0
2022-01-12 14:45:00,186.52,186.62,186.34,186.58,26477.0,172.4488,172.5413,172.2824,172.5043,26477.0
2022-01-12 14:50:00,186.6,186.71,186.36,186.41,37243.0,172.5228,172.6245,172.3009,172.3471,37243.0
2022-01-12 14:55:00,186.4,186.56,186.39,186.45,28158.0,172.3379,172.4858,172.3286,172.3841,28158.0
2022-01-12 15:00:00,186.43,186.57,185.68,185.78,77619.0,172.3656,172.4951,171.6722,171.7647,77619.0
2022-01-12 15:05:00,185.79,185.8,185.35,185.38,41254.0,171.7739,171.7831,171.3671,171.3948,41254.0
2022-01-12 15:10:00,185.36,185.99,185.36,185.99,34038.0,171.3763,171.9588,171.3763,171.9588,34038.0
2022-01-12 15:15:00,185.99,186.04,185.71,185.74,30599.0,171.9588,172.005,171.6999,171.7277,30599.0
2022-01-12 15:20:00,185.78,186.07,185.7,185.94,20540.0,171.7647,172.0328,171.6907,171.9126,20540.0
2022-01-12 15:25:00,185.95,186.15,185.72,186.1,31141.0,171.9218,172.1067,171.7092,172.0605,31141.0
2022-01-12 15:30:00,186.08,186.33,186.04,186.07,35130.0,172.042,172.2732,172.005,172.0328,35130.0
2022-01-12 15:35:00,186.06,186.1,185.68,185.77,47584.0,172.0235,172.0605,171.6722,171.7554,47584.0
2022-01-12 15:40:00,185.78,186.53,185.76,186.44,41391.0,171.7647,172.4581,171.7462,172.3749,41391.0
2022-01-12 15:45:00,186.46,186.77,186.31,186.34,54975.0,172.3934,172.68,172.2547,172.2824,54975.0
2022-01-12 15:50:00,186.37,186.45,186.13,186.16,75685.0,172.3101,172.3841,172.0883,172.116,75685.0
2022-01-12 15:55:00,186.13,186.49,185.81,186.39,292480.0,172.0883,172.4211,171.7924,172.3286,292480.0
2022-01-13 09:30:00,188.55,189.81,188.4,189.67,259092.0,174.3257,175.4906,174.187,175.3612,259092.0
2022-01-13 09:35:00,189.54,190.9,189.42,190.7,204029.0,175.241,176.4984,175.1301,176.3135,204029.0
2022-01-13 09:40:00,190.74,191.18,190.11,190.78,180819.0,176.3505,176.7573,175.768,176.3875,180819.0
2022-01-13 09:45:00,190.81,191.0,190.47,190.83,191211.0,176.4152,176.5909,176.1008,176.4337,191211.0
2022-01-13 09:50:00,190.79,191.25,190.36,190.55,166234.0,176.3967,176.822,175.9991,176.1748,166234.0
2022-01-13 09:55:00,190.58,191.58,190.28,190.98,156339.0,176.2025,177.1271,175.9252,176.5724,156339.0
2022-01-13 10:00:00,191.0,191.42,190.55,190.61,115553.0,176.5909,176.9792,176.1748,176.2303,115553.0
2022-01-13 10:05:00,190.64,191.35,190.55,190.99,144286.0,176.258,176.9145,176.1748,176.5816,144286.0
2022-01-13 10:10:00,190.98,191.06,189.97,190.44,299835.0,176.5724,176.6463,175.6386,176.0731,299835.0
2022-01-13 10:15:00,190.37,190.37,188.92,189.18,132861.0,176.0084,176.0084,174.6678,174.9082,132861.0
2022-01-13 10:20:00,189.17,189.88,188.9,189.8,135741.0,174.8989,175.5554,174.6493,175.4814,135741.0
2022-01-13 10:25:00,189.82,189.86,188.23,189.27,138171.0,175.4999,175.5369,174.0298,174.9914,138171.0
2022-01-13 10:30:00,189.27,189.57,187.78,188.12,169119.0,174.9914,175.2687,173.6138,173.9281,169119.0
2022-01-13 10:35:00,188.18,188.87,188.03,188.34,159240.0,173.9836,174.6215,173.8449,174.1315,159240.0
2022-01-13 10:40:00,188.35,188.9,187.98,188.46,127610.0,174.1408,174.6493,173.7987,174.2425,127610.0
2022-01-13 10:45:00,188.5,188.58,187.95,188.2,82883.0,174.2795,174.3534,173.771,174.0021,82883.0
2022-01-13 10:50:00,188.15,188.15,186.68,186.82,103161.0,173.9559,173.9559,172.5968,172.7262,103161.0
2022-01-13 10:55:00,186.84,187.07,186.67,187.07,111689.0,172.7447,172.9573,172.5875,172.9573,111689.0
2022-01-13 11:00:00,187.03,187.4,186.25,186.9,83778.0,172.9204,173.2624,172.1992,172.8002,83778.0
2022-01-13 11:05:00,186.87,187.31,186.76,187.11,94945.0,172.7724,173.1792,172.6707,172.9943,94945.0
2022-01-13 11:10:00,187.17,187.17,186.5,186.85,39943.0,173.0498,173.0498,172.4303,172.7539,39943.0
2022-01-13 11:15:00,186.76,187.03,186.54,186.64,34374.0,172.6707,172.9204,172.4673,172.5598,34374.0
2022-01-13 11:20:00,186.66,187.56,186.46,187.52,44653.0,172.5783,173.4104,172.3934,173.3734,44653.0
2022-01-13 11:25:00,187.49,187.68,187.19,187.65,41042.0,173.3457,173.5213,173.0683,173.4936,41042.0
2022-01-13 11:30:00,187.58,188.58,187.49,188.39,61871.0,173.4289,174.3534,173.3457,174.1778,61871.0
2022-01-13 11:35:00,188.38,188.81,188.28,188.74,37408.0,174.1685,174.5661,174.0761,174.5014,37408.0
2022-01-13 11:40:00,188.66,188.79,188.25,188.41,37564.0,174.4274,174.5476,174.0483,174.1962,37564.0
2022-01-13 11:45:00,188.47,188.5,188.06,188.15,16320.0,174.2517,174.2795,173.8727,173.9559,16320.0
2022-01-13 11:50:00,188.14,188.59,187.85,188.58,29172.0,173.9466,174.3627,173.6785,174.3534,29172.0
2022-01-13 11:55:00,188.53,188.59,188.13,188.19,33659.0,174.3072,174.3627,173.9374,173.9928,33659.0
2022-01-13 12:00:00,188.17,188.17,187.33,187.42,30716.0,173.9744,173.9744,173.1977,173.2809,30716.0
2022-01-13 12:05:00,187.37,187.79,187.31,187.69,24507.0,173.2347,173.623,173.1792,173.5306,24507.0
2022-01-13 12:10:00,187.64,187.73,187.43,187.49,54752.0,173.4843,173.5675,173.2902,173.3457,54752.0
2022-01-13 12:15:00,187.48,187.48,185.89,186.17,156489.0,173.3364,173.3364,171.8664,172.1252,156489.0
2022-01-13 12:20:00,186.2,186.2,185.29,185.35,61778.0,172.153,172.153,171.3116,171.3671,61778.0
2022-01-13 12:25:00,185.33,185.81,184.61,184.8,98447.0,171.3486,171.7924,170.6829,170.8586,98447.0
2022-01-13 12:30:00,184.8,185.38,184.55,184.99,135933.0,170.8586,171.3948,170.6274,171.0343,135933.0
2022-01-13 12:35:00,184.96,185.69,184.88,185.48,59491.0,171.0065,171.6814,170.9326,171.4873,59491.0
2022-01-13 12:40:00,185.47,185.48,184.82,184.89,43934.0,171.478,171.4873,170.8771,170.9418,43934.0
2022-01-13 12:45:00,184.91,185.05,184.23,184.43,42378.0,170.9603,171.0897,170.3316,170.5165,42378.0
2022-01-13 12:50:00,184.39,184.83,184.03,184.35,36667.0,170.4795,170.8863,170.1467,170.4425,36667.0
2022-01-13 12:55:00,184.35,184.86,184.19,184.83,76867.0,170.4425,170.9141,170.2946,170.8863,76867.0
2022-01-13 13:00:00,184.84,185.52,184.55,185.44,25813.0,170.8956,171.5243,170.6274,171.4503,25813.0
2022-01-13 13:05:00,185.42,185.84,185.37,185.56,36783.0,171.4318,171.8201,171.3856,171.5613,36783.0
2022-01-13 13:10:00,185.54,185.62,184.91,185.04,21615.0,171.5428,171.6167,170.9603,171.0805,21615.0
2022-01-13 13:15:00,185.06,185.42,184.77,184.85,21228.0,171.099,171.4318,170.8309,170.9048,21228.0
2022-01-13 13:20:00,184.87,185.29,184.66,185.03,31614.0,170.9233,171.3116,170.7291,171.0712,31614.0
2022-01-13 13:25:00,185.05,185.1,184.26,184.8,38485.0,171.0897,171.136,170.3593,170.8586,38485.0
2022-01-13 13:30:00,184.77,184.77,184.15,184.17,35648.0,170.8309,170.8309,170.2576,170.2761,35648.0
2022-01-13 13:35:00,184.17,184.61,183.93,184.61,48381.0,170.2761,170.6829,170.0542,170.6829,48381.0
2022-01-13 13:40:00,184.58,184.76,184.41,184.73,39106.0,170.6552,170.8216,170.498,170.7939,39106.0
2022-01-13 13:45:00,184.79,185.07,184.74,185.06,20613.0,170.8493,171.1082,170.8031,171.099,20613.0
2022-01-13 13:50:00,185.01,185.07,184.67,184.87,36801.0,171.0527,171.1082,170.7384,170.9233,36801.0
2022-01-13 13:55:00,184.91,185.38,184.79,185.34,19064.0,170.9603,171.3948,170.8493,171.3579,19064.0
2022-01-13 14:00:00,185.34,185.94,185.19,185.94,51928.0,171.3579,171.9126,171.2192,171.9126,51928.0
2022-01-13 14:05:00,185.89,186.02,185.77,185.9,40441.0,171.8664,171.9866,171.7554,171.8756,40441.0
2022-01-13 14:10:00,185.91,185.93,185.44,185.56,18124.0,171.8848,171.9033,171.4503,171.5613,18124.0
2022-01-13 14:15:00,185.61,185.66,184.9,185.16,42005.0,171.6075,171.6537,170.951,171.1914,42005.0
2022-01-13 14:20:00,185.14,185.42,185.03,185.37,21833.0,171.1729,171.4318,171.0712,171.3856,21833.0
2022-01-13 14:25:00,185.32,185.34,184.97,185.06,45054.0,171.3394,171.3579,171.0158,171.099,45054.0
2022-01-13 14:30:00,185.05,185.17,184.67,185.17,51816.0,171.0897,171.2007,170.7384,171.2007,51816.0
2022-01-13 14:35:00,185.18,185.22,184.74,184.77,19308.0,171.2099,171.2469,170.8031,170.8309,19308.0
2022-01-13 14:40:00,184.78,185.35,184.78,185.26,48032.0,170.8401,171.3671,170.8401,171.2839,48032.0
2022-01-13 14:45:00,185.19,185.3,185.04,185.12,24530.0,171.2192,171.3209,171.0805,171.1544,24530.0
2022-01-13 14:50:00,185.13,185.64,185.03,185.59,22039.0,171.1637,171.6352,171.0712,171.589,22039.0
2022-01-13 14:55:00,185.59,186.0,185.53,185.93,42541.0,171.589,171.9681,171.5335,171.9033,42541.0
2022-01-13 15:00:00,185.94,185.94,184.92,185.32,35114.0,171.9126,171.9126,170.9695,171.3394,35114.0
2022-01-13 15:05:00,185.3,185.52,185.06,185.09,38709.0,171.3209,171.5243,171.099,171.1267,38709.0
2022-01-13 15:10:00,185.11,185.21,184.75,184.93,65901.0,171.1452,171.2377,170.8124,170.9788,65901.0
2022-01-13 15:15:00,184.89,185.84,184.78,185.67,54161.0,170.9418,171.8201,170.8401,171.663,54161.0
2022-01-13 15:20:00,185.74,185.91,185.33,185.56,48482.0,171.7277,171.8848,171.3486,171.5613,48482.0
2022-01-13 15:25:00,185.58,185.81,185.34,185.78,42227.0,171.5797,171.7924,171.3579,171.7647,42227.0
2022-01-13 15:30:00,185.8,185.98,185.53,185.72,79632.0,171.7831,171.9496,171.5335,171.7092,79632.0
2022-01-13 15:35:00,185.61,185.81,184.83,184.89,92928.0,171.6075,171.7924,170.8863,170.9418,92928.0
2022-01-13 15:40:00,184.93,185.28,184.82,185.0,55877.0,170.9788,171.3024,170.8771,171.0435,55877.0
2022-01-13 15:45:00,184.97,185.22,184.78,184.95,93200.0,171.0158,171.2469,170.8401,170.9973,93200.0
2022-01-13 15:50:00,184.81,184.88,183.47,183.56,267163.0,170.8678,170.9326,169.6289,169.7121,267163.0
2022-01-13 15:55:00,183.52,184.19,183.28,184.0,447945.0,169.6752,170.2946,169.4533,170.1189,447945.0
2022-01-14 09:30:00,182.8,184.8,182.01,184.11,210189.0,169.0095,170.8586,168.2791,170.2206,210189.0
2022-01-14 09:35:00,184.01,185.49,183.45,185.4,79158.0,170.1282,171.4965,169.6104,171.4133,79158.0
2022-01-14 09:40:00,185.34,186.28,185.04,186.0,153363.0,171.3579,172.2269,171.0805,171.9681,153363.0
2022-01-14 09:45:00,186.09,187.3,185.86,187.0,195219.0,172.0513,173.17,171.8386,172.8926,195219.0
2022-01-14 09:50:00,187.04,187.71,186.83,187.52,147420.0,172.9296,173.5491,172.7354,173.3734,147420.0
2022-01-14 09:55:00,187.44,189.09,187.4,188.45,181564.0,173.2994,174.8249,173.2624,174.2332,181564.0
2022-01-14 10:00:00,188.46,188.6,187.27,187.57,152801.0,174.2425,174.3719,173.1423,173.4196,152801.0
2022-01-14 10:05:00,187.52,189.45,187.51,188.84,255327.0,173.3734,175.1578,173.3641,174.5938,255327.0
2022-01-14 10:10:00,188.85,189.64,188.37,188.78,193752.0,174.6031,175.3335,174.1593,174.5383,193752.0
2022-01-14 10:15:00,188.7,190.09,188.6,189.63,174482.0,174.4644,175.7495,174.3719,175.3242,174482.0
2022-01-14 10:20:00,189.61,189.76,188.66,188.85,183867.0,175.3057,175.4444,174.4274,174.6031,183867.0
2022-01-14 10:25:00,188.85,189.19,188.0,188.19,81020.0,174.6031,174.9174,173.8172,173.9928,81020.0
2022-01-14 10:30:00,188.19,188.19,187.43,187.81,78602.0,173.9928,173.9928,173.2902,173.6415,78602.0
2022-01-14 10:35:00,187.68,187.88,186.72,186.96,68199.0,173.5213,173.7062,172.6337,172.8556,68199.0
2022-01-14 10:40:00,186.89,186.93,185.91,185.99,63185.0,172.7909,172.8279,171.8848,171.9588,63185.0
2022-01-14 10:45:00,185.89,186.62,185.77,186.62,78957.0,171.8664,172.5413,171.7554,172.5413,78957.0
2022-01-14 10:50:00,186.57,186.97,186.15,186.84,40131.0,172.4951,172.8649,172.1067,172.7447,40131.0
2022-01-14 10:55:00,186.8,187.31,186.57,187.12,139301.0,172.7077,173.1792,172.4951,173.0036,139301.0
2022-01-14 11:00:00,187.12,188.06,186.93,187.32,51766.0,173.0036,173.8727,172.8279,173.1885,51766.0
2022-01-14 11:05:00,187.28,187.35,186.82,187.0,69200.0,173.1515,173.2162,172.7262,172.8926,69200.0
2022-01-14 11:10:00,187.0,187.41,187.0,187.33,33559.0,172.8926,173.2717,172.8926,173.1977,33559.0
2022-01-14 11:15:00,187.31,187.48,186.97,187.02,60131.0,173.1792,173.3364,172.8649,172.9111,60131.0
2022-01-14 11:20:00,187.01,187.83,186.93,187.72,50256.0,172.9019,173.66,172.8279,173.5583,50256.0
2022-01-14 11:25:00,187.74,188.58,187.61,187.75,37939.0,173.5768,174.3534,173.4566,173.586,37939.0
2022-01-14 11:30:00,187.71,188.38,187.42,188.3,49455.0,173.5491,174.1685,173.2809,174.0945,49455.0
2022-01-14 11:35:00,188.25,188.84,188.14,188.58,56315.0,174.0483,174.5938,173.9466,174.3534,56315.0
2022-01-14 11:40:00,188.57,189.07,188.53,188.87,70186.0,174.3442,174.8065,174.3072,174.6215,70186.0
2022-01-14 11:45:00,188.84,189.49,188.59,189.33,150290.0,174.5938,175.1948,174.3627,175.0468,150290.0
2022-01-14 11:50:00,189.34,189.63,189.16,189.31,87180.0,175.0561,175.3242,174.8897,175.0284,87180.0
2022-01-14 11:55:00,189.22,189.75,189.21,189.21,95366.0,174.9451,175.4352,174.9359,174.9359,95366.0
2022-01-14 12:00:00,189.19,189.19,188.33,188.42,54767.0,174.9174,174.9174,174.1223,174.2055,54767.0
2022-01-14 12:05:00,188.43,188.88,188.25,188.84,41782.0,174.2147,174.6308,174.0483,174.5938,41782.0
2022-01-14 12:10:00,188.88,189.0,188.11,188.2,51415.0,174.6308,174.7417,173.9189,174.0021,51415.0
2022-01-14 12:15:00,188.17,188.93,188.14,188.81,48502.0,173.9744,174.677,173.9466,174.5661,48502.0
2022-01-14 12:20:00,188.82,188.95,188.51,188.58,101667.0,174.5753,174.6955,174.2887,174.3534,101667.0
2022-01-14 12:25:00,188.56,189.17,188.47,189.08,43828.0,174.3349,174.8989,174.2517,174.8157,43828.0
2022-01-14 12:30:00,189.04,189.08,188.4,188.51,37542.0,174.7787,174.8157,174.187,174.2887,37542.0
2022-01-14 12:35:00,188.55,188.83,188.46,188.57,19737.0,174.3257,174.5846,174.2425,174.3442,19737.0
2022-01-14 12:40:00,188.5,188.53,187.93,187.98,38886.0,174.2795,174.3072,173.7525,173.7987,38886.0
2022-01-14 12:45:00,188.04,188.04,187.24,187.39,47587.0,173.8542,173.8542,173.1145,173.2532,47587.0
2022-01-14 12:50:00,187.44,187.61,187.16,187.45,43054.0,173.2994,173.4566,173.0405,173.3087,43054.0
2022-01-14 12:55:00,187.45,187.45,186.89,187.11,43726.0,173.3087,173.3087,172.7909,172.9943,43726.0
2022-01-14 13:00:00,186.99,187.37,186.91,187.25,26455.0,172.8834,173.2347,172.8094,173.1238,26455.0
2022-01-14 13:05:00,187.17,187.24,186.71,186.77,25249.0,173.0498,173.1145,172.6245,172.68,25249.0
2022-01-14 13:10:00,186.7,187.01,186.34,186.71,40823.0,172.6153,172.9019,172.2824,172.6245,40823.0
2022-01-14 13:15:00,186.72,187.13,186.54,186.96,44064.0,172.6337,173.0128,172.4673,172.8556,44064.0
2022-01-14 13:20:00,186.8,186.81,186.15,186.24,33555.0,172.7077,172.717,172.1067,172.19,33555.0
2022-01-14 13:25:00,186.19,186.68,186.12,186.51,30787.0,172.1437,172.5968,172.079,172.4396,30787.0
2022-01-14 13:30:00,186.42,186.72,186.19,186.2,26957.0,172.3564,172.6337,172.1437,172.153,26957.0
2022-01-14 13:35:00,186.15,186.34,186.02,186.17,20744.0,172.1067,172.2824,171.9866,172.1252,20744.0
2022-01-14 13:40:00,186.25,186.73,186.08,186.52,42479.0,172.1992,172.643,172.042,172.4488,42479.0
2022-01-14 13:45:00,186.45,186.57,186.3,186.57,25738.0,172.3841,172.4951,172.2454,172.4951,25738.0
2022-01-14 13:50:00,186.56,187.11,186.46,186.99,45846.0,172.4858,172.9943,172.3934,172.8834,45846.0
2022-01-14 13:55:00,187.0,187.55,186.91,187.35,28494.0,172.8926,173.4011,172.8094,173.2162,28494.0
2022-01-14 14:00:00,187.44,187.78,187.32,187.4,30218.0,173.2994,173.6138,173.1885,173.2624,30218.0
2022-01-14 14:05:00,187.36,187.44,187.05,187.2,30647.0,173.2255,173.2994,172.9388,173.0775,30647.0
2022-01-14 14:10:00,187.22,187.22,186.79,187.08,21808.0,173.096,173.096,172.6985,172.9666,21808.0
2022-01-14 14:15:00,187.18,187.47,187.0,187.28,32957.0,173.059,173.3272,172.8926,173.1515,32957.0
2022-01-14 14:20:00,187.4,187.64,187.2,187.63,24519.0,173.2624,173.4843,173.0775,173.4751,24519.0
2022-01-14 14:25:00,187.59,187.75,187.05,187.15,24387.0,173.4381,173.586,172.9388,173.0313,24387.0
2022-01-14 14:30:00,187.12,187.79,187.11,187.68,39327.0,173.0036,173.623,172.9943,173.5213,39327.0
2022-01-14 14:35:00,187.68,188.09,187.65,187.86,21743.0,173.5213,173.9004,173.4936,173.6877,21743.0
2022-01-14 14:40:00,187.76,187.91,187.4,187.42,28162.0,173.5953,173.734,173.2624,173.2809,28162.0
2022-01-14 14:45:00,187.46,187.98,187.34,187.84,67161.0,173.3179,173.7987,173.207,173.6692,67161.0
2022-01-14 14:50:00,187.84,187.98,187.62,187.65,31835.0,173.6692,173.7987,173.4658,173.4936,31835.0
2022-01-14 14:55:00,187.67,187.69,187.3,187.34,21561.0,173.5121,173.5306,173.17,173.207,21561.0
2022-01-14 15:00:00,187.37,187.82,187.29,187.73,38143.0,173.2347,173.6508,173.1607,173.5675,38143.0
2022-01-14 15:05:00,187.76,187.84,187.5,187.6,27681.0,173.5953,173.6692,173.3549,173.4474,27681.0
2022-01-14 15:10:00,187.63,187.71,187.33,187.66,28799.0,173.4751,173.5491,173.1977,173.5028,28799.0
2022-01-14 15:15:00,187.64,188.17,187.5,188.01,51156.0,173.4843,173.9744,173.3549,173.8264,51156.0
2022-01-14 15:20:00,188.04,188.22,187.92,188.12,23083.0,173.8542,174.0206,173.7432,173.9281,23083.0
2022-01-14 15:25:00,188.04,188.17,187.6,187.64,30276.0,173.8542,173.9744,173.4474,173.4843,30276.0
2022-01-14 15:30:00,187.68,188.2,187.68,188.18,39449.0,173.5213,174.0021,173.5213,173.9836,39449.0
2022-01-14 15:35:00,188.15,188.33,188.04,188.11,54890.0,173.9559,174.1223,173.8542,173.9189,54890.0
2022-01-14 15:40:00,188.12,188.12,187.76,188.06,75914.0,173.9281,173.9281,173.5953,173.8727,75914.0
2022-01-14 15:45:00,188.04,188.16,187.66,187.87,86060.0,173.8542,173.9651,173.5028,173.697,86060.0
2022-01-14 15:50:00,187.91,188.31,187.76,188.18,116216.0,173.734,174.1038,173.5953,173.9836,116216.0
2022-01-14 15:55:00,188.13,188.88,187.88,188.74,338317.0,173.9374,174.6308,173.7062,174.5014,338317.0
2022-01-18 09:30:00,186.15,186.15,183.38,183.54,325601.0,172.1067,172.1067,169.5457,169.6936,325601.0
2022-01-18 09:35:00,183.54,184.48,183.16,183.77,130538.0,169.6936,170.5627,169.3423,169.9063,130538.0
2022-01-18 09:40:00,183.72,184.86,183.25,184.23,115382.0,169.8601,170.9141,169.4255,170.3316,115382.0
2022-01-18 09:45:00,184.28,184.34,183.32,183.49,86329.0,170.3778,170.4333,169.4902,169.6474,86329.0
2022-01-18 09:50:00,183.4,184.03,182.7,183.7,128554.0,169.5642,170.1467,168.917,169.8416,128554.0
2022-01-18 09:55:00,183.68,184.77,183.0,184.5,81994.0,169.8231,170.8309,169.1944,170.5812,81994.0
2022-01-18 10:00:00,184.5,184.58,183.87,184.38,75229.0,170.5812,170.6552,169.9987,170.4703,75229.0
2022-01-18 10:05:00,184.35,185.64,184.35,185.41,91203.0,170.4425,171.6352,170.4425,171.4226,91203.0
2022-01-18 10:10:00,185.37,185.89,185.28,185.38,88009.0,171.3856,171.8664,171.3024,171.3948,88009.0
2022-01-18 10:15:00,185.29,185.92,185.11,185.37,117018.0,171.3116,171.8941,171.1452,171.3856,117018.0
2022-01-18 10:20:00,185.24,185.53,184.76,185.42,88914.0,171.2654,171.5335,170.8216,171.4318,88914.0
2022-01-18 10:25:00,185.42,185.57,184.92,185.55,73631.0,171.4318,171.5705,170.9695,171.552,73631.0
2022-01-18 10:30:00,185.52,185.56,184.59,184.69,63801.0,171.5243,171.5613,170.6644,170.7569,63801.0
2022-01-18 10:35:00,184.69,184.82,184.21,184.28,60725.0,170.7569,170.8771,170.3131,170.3778,60725.0
2022-01-18 10:40:00,184.3,184.65,183.95,184.48,144831.0,170.3963,170.7199,170.0727,170.5627,144831.0
2022-01-18 10:45:00,184.5,184.88,183.9,184.57,59927.0,170.5812,170.9326,170.0265,170.6459,59927.0
2022-01-18 10:50:00,184.52,184.79,184.05,184.21,41743.0,170.5997,170.8493,170.1652,170.3131,41743.0
2022-01-18 10:55:00,184.17,184.33,183.68,184.13,54022.0,170.2761,170.424,169.8231,170.2391,54022.0
2022-01-18 11:00:00,184.12,184.53,184.06,184.34,111164.0,170.2299,170.609,170.1744,170.4333,111164.0
2022-01-18 11:05:00,184.38,184.57,183.54,183.76,64301.0,170.4703,170.6459,169.6936,169.897,64301.0
2022-01-18 11:10:00,183.8,183.94,183.63,183.84,31343.0,169.934,170.0635,169.7769,169.971,31343.0
2022-01-18 11:15:00,183.84,184.51,183.84,184.21,18660.0,169.971,170.5905,169.971,170.3131,18660.0
2022-01-18 11:20:00,184.2,184.28,183.75,183.83,21850.0,170.3039,170.3778,169.8878,169.9618,21850.0
2022-01-18 11:25:00,183.78,183.8,183.26,183.65,68035.0,169.9155,169.934,169.4348,169.7953,68035.0
2022-01-18 11:30:00,183.65,183.69,182.97,183.13,55200.0,169.7953,169.8323,169.1666,169.3146,55200.0
2022-01-18 11:35:00,183.13,184.33,183.11,184.21,49549.0,169.3146,170.424,169.2961,170.3131,49549.0
2022-01-18 11:40:00,184.25,184.71,184.15,184.47,33983.0,170.3501,170.7754,170.2576,170.5535,33983.0
2022-01-18 11:45:00,184.5,184.92,184.48,184.92,24648.0,170.5812,170.9695,170.5627,170.9695,24648.0
2022-01-18 11:50:00,184.89,185.29,184.64,184.7,56677.0,170.9418,171.3116,170.7107,170.7661,56677.0
2022-01-18 11:55:00,184.64,184.67,184.25,184.3,19701.0,170.7107,170.7384,170.3501,170.3963,19701.0
2022-01-18 12:00:00,184.35,184.46,183.44,183.49,47578.0,170.4425,170.5442,169.6012,169.6474,47578.0
2022-01-18 12:05:00,183.48,183.69,183.33,183.57,29761.0,169.6382,169.8323,169.4995,169.7214,29761.0
2022-01-18 12:10:00,183.64,183.86,183.29,183.63,37399.0,169.7861,169.9895,169.4625,169.7769,37399.0
2022-01-18 12:15:00,183.55,183.67,183.33,183.57,23525.0,169.7029,169.8138,169.4995,169.7214,23525.0
2022-01-18 12:20:00,183.54,183.55,182.7,182.84,53774.0,169.6936,169.7029,168.917,169.0465,53774.0
2022-01-18 12:25:00,182.87,182.99,182.7,182.82,20772.0,169.0742,169.1851,168.917,169.028,20772.0
2022-01-18 12:30:00,182.75,182.79,182.36,182.64,47653.0,168.9632,169.0002,168.6027,168.8615,47653.0
2022-01-18 12:35:00,182.6,182.68,182.37,182.5,37303.0,168.8246,168.8985,168.6119,168.7321,37303.0
2022-01-18 12:40:00,182.48,182.77,182.31,182.36,29409.0,168.7136,168.9817,168.5564,168.6027,29409.0
2022-01-18 12:45:00,182.32,182.43,181.81,182.2,68208.0,168.5657,168.6674,168.0942,168.4547,68208.0
2022-01-18 12:50:00,182.28,182.33,181.88,181.92,51846.0,168.5287,168.5749,168.1589,168.1959,51846.0
2022-01-18 12:55:00,181.96,182.04,181.52,181.62,60126.0,168.2328,168.3068,167.826,167.9185,60126.0
2022-01-18 13:00:00,181.62,181.68,181.32,181.44,60149.0,167.9185,167.974,167.6411,167.7521,60149.0
2022-01-18 13:05:00,181.46,181.51,181.19,181.34,55751.0,167.7706,167.8168,167.5209,167.6596,55751.0
2022-01-18 13:10:00,181.31,181.66,181.28,181.45,75104.0,167.6319,167.9555,167.6041,167.7613,75104.0
2022-01-18 13:15:00,181.43,181.56,181.14,181.2,54509.0,167.7428,167.863,167.4747,167.5302,54509.0
2022-01-18 13:20:00,181.15,181.25,180.81,181.15,36849.0,167.4839,167.5764,167.1696,167.4839,36849.0
2022-01-18 13:25:00,181.18,181.23,180.77,181.17,43479.0,167.5117,167.5579,167.1326,167.5024,43479.0
2022-01-18 13:30:00,181.16,181.36,180.91,181.36,66951.0,167.4932,167.6781,167.2621,167.6781,66951.0
2022-01-18 13:35:00,181.31,181.47,181.05,181.33,42508.0,167.6319,167.7798,167.3915,167.6504,42508.0
2022-01-18 13:40:00,181.3,181.55,181.3,181.35,36863.0,167.6226,167.8538,167.6226,167.6689,36863.0
2022-01-18 13:45:00,181.35,181.55,180.67,180.84,50897.0,167.6689,167.8538,167.0402,167.1973,50897.0
2022-01-18 13:50:00,180.84,181.22,180.82,181.08,43621.0,167.1973,167.5487,167.1788,167.4192,43621.0
2022-01-18 13:55:00,181.1,181.24,180.8,181.15,24061.0,167.4377,167.5672,167.1604,167.4839,24061.0
2022-01-18 14:00:00,181.11,181.77,181.11,181.42,40128.0,167.447,168.0572,167.447,167.7336,40128.0
2022-01-18 14:05:00,181.48,181.77,181.44,181.62,25288.0,167.7891,168.0572,167.7521,167.9185,25288.0
2022-01-18 14:10:00,181.59,181.75,181.32,181.32,27891.0,167.8908,168.0387,167.6411,167.6411,27891.0
2022-01-18 14:15:00,181.34,181.85,181.33,181.81,24268.0,167.6596,168.1311,167.6504,168.0942,24268.0
2022-01-18 14:20:00,181.86,181.86,181.17,181.2,23012.0,168.1404,168.1404,167.5024,167.5302,23012.0
2022-01-18 14:25:00,181.2,181.31,180.97,181.2,31236.0,167.5302,167.6319,167.3175,167.5302,31236.0
2022-01-18 14:30:00,181.15,181.67,181.15,181.41,61095.0,167.4839,167.9647,167.4839,167.7243,61095.0
2022-01-18 14:35:00,181.44,182.1,181.38,182.05,37013.0,167.7521,168.3623,167.6966,168.316,37013.0
2022-01-18 14:40:00,182.05,182.07,181.63,181.65,38249.0,168.316,168.3345,167.9277,167.9462,38249.0
2022-01-18 14:45:00,181.6,181.83,181.57,181.79,46042.0,167.9,168.1126,167.8723,168.0757,46042.0
2022-01-18 14:50:00,181.78,182.12,181.75,181.94,39995.0,168.0664,168.3808,168.0387,168.2143,39995.0
2022-01-18 14:55:00,181.97,182.08,181.78,181.84,45966.0,168.2421,168.3438,168.0664,168.1219,45966.0
2022-01-18 15:00:00,181.79,182.0,181.52,181.65,36197.0,168.0757,168.2698,167.826,167.9462,36197.0
2022-01-18 15:05:00,181.69,181.78,181.47,181.55,24588.0,167.9832,168.0664,167.7798,167.8538,24588.0
2022-01-18 15:10:00,181.53,181.98,181.44,181.93,71056.0,167.8353,168.2513,167.7521,168.2051,71056.0
2022-01-18 15:15:00,181.9,181.9,180.67,180.79,126955.0,168.1774,168.1774,167.0402,167.1511,126955.0
2022-01-18 15:20:00,180.78,180.94,180.76,180.9,64037.0,167.1419,167.2898,167.1234,167.2528,64037.0
2022-01-18 15:25:00,180.86,180.9,180.11,180.22,151244.0,167.2158,167.2528,166.5224,166.6241,151244.0
2022-01-18 15:30:00,180.23,180.34,179.92,179.92,108976.0,166.6334,166.7351,166.3467,166.3467,108976.0
2022-01-18 15:35:00,179.9,180.05,179.24,179.42,171157.0,166.3282,166.4669,165.718,165.8845,171157.0
2022-01-18 15:40:00,179.39,179.75,178.55,178.62,173087.0,165.8567,166.1896,165.0801,165.1448,173087.0
2022-01-18 15:45:00,178.64,179.42,178.61,179.2,149577.0,165.1633,165.8845,165.1356,165.6811,149577.0
2022-01-18 15:50:00,179.16,179.46,178.39,178.48,224726.0,165.6441,165.9214,164.9322,165.0154,224726.0
2022-01-18 15:55:00,178.39,179.14,178.27,178.88,458796.0,164.9322,165.6256,164.8212,165.3852,458796.0
2022-01-19 09:30:00,180.59,181.21,179.73,180.09,170381.0,166.9662,167.5394,166.1711,166.5039,170381.0
2022-01-19 09:35:00,180.02,181.16,179.59,180.54,93833.0,166.4392,167.4932,166.0416,166.92,93833.0
2022-01-19 09:40:00,180.61,180.61,179.2,179.59,55477.0,166.9847,166.9847,165.6811,166.0416,55477.0
2022-01-19 09:45:00,179.73,180.72,179.5,179.95,69830.0,166.1711,167.0864,165.9584,166.3745,69830.0
2022-01-19 09:50:00,179.95,180.42,179.26,180.06,50114.0,166.3745,166.809,165.7365,166.4762,50114.0
2022-01-19 09:55:00,180.12,180.69,180.09,180.69,40358.0,166.5316,167.0586,166.5039,167.0586,40358.0
2022-01-19 10:00:00,180.58,180.8,179.64,180.43,62716.0,166.9569,167.1604,166.0879,166.8183,62716.0
2022-01-19 10:05:00,180.43,180.56,179.2,179.37,60562.0,166.8183,166.9385,165.6811,165.8382,60562.0
2022-01-19 10:10:00,179.4,180.13,178.92,179.88,72821.0,165.866,166.5409,165.4222,166.3098,72821.0
2022-01-19 10:15:00,179.88,180.0,179.14,179.37,33392.0,166.3098,166.4207,165.6256,165.8382,33392.0
2022-01-19 10:20:00,179.4,179.51,178.86,178.86,89171.0,165.866,165.9677,165.3667,165.3667,89171.0
2022-01-19 10:25:00,178.95,178.98,178.39,178.39,51874.0,165.4499,165.4777,164.9322,164.9322,51874.0
2022-01-19 10:30:00,178.36,178.62,177.92,178.0,59636.0,164.9044,165.1448,164.4976,164.5716,59636.0
2022-01-19 10:35:00,177.96,178.14,177.3,177.5,62479.0,164.5346,164.701,163.9244,164.1093,62479.0
2022-01-19 10:40:00,177.47,177.47,176.45,176.62,157229.0,164.0816,164.0816,163.1385,163.2957,157229.0
2022-01-19 10:45:00,176.59,176.78,176.05,176.17,81110.0,163.268,163.4436,162.7687,162.8796,81110.0
2022-01-19 10:50:00,176.18,176.86,176.11,176.32,85253.0,162.8889,163.5176,162.8242,163.0183,85253.0
2022-01-19 10:55:00,176.25,176.54,175.8,176.51,88628.0,162.9536,163.2217,162.5376,163.194,88628.0
2022-01-19 11:00:00,176.46,176.88,176.15,176.33,73100.0,163.1478,163.5361,162.8611,163.0276,73100.0
2022-01-19 11:05:00,176.32,176.38,175.88,176.18,78116.0,163.0183,163.0738,162.6115,162.8889,78116.0
2022-01-19 11:10:00,176.14,176.14,174.9,174.95,109164.0,162.8519,162.8519,161.7054,161.7517,109164.0
2022-01-19 11:15:00,174.99,175.28,174.52,174.77,102165.0,161.7887,162.0568,161.3541,161.5853,102165.0
2022-01-19 11:20:00,174.73,174.84,174.0,174.16,107568.0,161.5483,161.65,160.8733,161.0213,107568.0
2022-01-19 11:25:00,174.16,174.23,173.47,173.8,189688.0,161.0213,161.086,160.3833,160.6884,189688.0
2022-01-19 11:30:00,173.8,174.07,173.07,173.07,195426.0,160.6884,160.9381,160.0135,160.0135,195426.0
2022-01-19 11:35:00,173.11,173.28,172.61,173.15,213269.0,160.0505,160.2077,159.5882,160.0875,213269.0
2022-01-19 11:40:00,173.19,173.46,172.42,172.58,118108.0,160.1245,160.3741,159.4125,159.5605,118108.0
2022-01-19 11:45:00,172.58,173.31,172.58,172.81,93402.0,159.5605,160.2354,159.5605,159.7731,93402.0
2022-01-19 11:50:00,172.81,173.86,172.72,173.62,108342.0,159.7731,160.7439,159.6899,160.522,108342.0
2022-01-19 11:55:00,173.61,173.61,172.96,173.3,89518.0,160.5128,160.5128,159.9118,160.2262,89518.0
2022-01-19 12:00:00,173.26,173.49,172.95,173.19,187168.0,160.1892,160.4018,159.9026,160.1245,187168.0
2022-01-19 12:05:00,173.2,174.46,173.06,174.37,105257.0,160.1337,161.2986,160.0043,161.2154,105257.0
2022-01-19 12:10:00,174.34,175.2,174.31,174.83,74319.0,161.1877,161.9828,161.16,161.6407,74319.0
2022-01-19 12:15:00,174.84,174.84,174.35,174.48,46556.0,161.65,161.65,161.1969,161.3171,46556.0
2022-01-19 12:20:00,174.54,175.58,174.54,175.4,54222.0,161.3726,162.3341,161.3726,162.1677,54222.0
2022-01-19 12:25:00,175.39,175.97,175.22,175.86,55102.0,162.1585,162.6947,162.0013,162.593,55102.0
2022-01-19 12:30:00,175.92,176.26,175.67,175.89,101127.0,162.6485,162.9629,162.4174,162.6208,101127.0
2022-01-19 12:35:00,175.95,175.95,175.04,175.22,35580.0,162.6762,162.6762,161.8349,162.0013,35580.0
2022-01-19 12:40:00,175.35,175.4,175.0,175.14,26469.0,162.1215,162.1677,161.7979,161.9273,26469.0
2022-01-19 12:45:00,175.18,175.86,175.01,175.39,23917.0,161.9643,162.593,161.8072,162.1585,23917.0
2022-01-19 12:50:00,175.36,175.56,175.0,175.02,38600.0,162.1307,162.3157,161.7979,161.8164,38600.0
2022-01-19 12:55:00,175.04,175.69,175.04,175.67,18920.0,161.8349,162.4359,161.8349,162.4174,18920.0
2022-01-19 13:00:00,175.65,175.96,175.13,175.96,31819.0,162.3989,162.6855,161.9181,162.6855,31819.0
2022-01-19 13:05:00,175.91,175.99,175.59,175.69,33995.0,162.6393,162.7132,162.3434,162.4359,33995.0
2022-01-19 13:10:00,175.75,176.02,175.62,175.86,29334.0,162.4913,162.741,162.3711,162.593,29334.0
2022-01-19 13:15:00,175.82,175.91,175.67,175.7,20981.0,162.556,162.6393,162.4174,162.4451,20981.0
2022-01-19 13:20:00,175.65,175.74,175.25,175.27,31466.0,162.3989,162.4821,162.029,162.0475,31466.0
2022-01-19 13:25:00,175.3,175.4,174.7,174.76,21763.0,162.0753,162.1677,161.5205,161.576,21763.0
2022-01-19 13:30:00,174.78,175.05,174.66,174.88,25444.0,161.5945,161.8441,161.4836,161.687,25444.0
2022-01-19 13:35:00,174.83,174.85,174.5,174.74,32093.0,161.6407,161.6592,161.3356,161.5575,32093.0
2022-01-19 13:40:00,174.69,174.79,174.48,174.75,20300.0,161.5113,161.6037,161.3171,161.5668,20300.0
2022-01-19 13:45:00,174.78,174.85,174.54,174.62,18371.0,161.5945,161.6592,161.3726,161.4466,18371.0
2022-01-19 13:50:00,174.62,174.94,174.46,174.71,16236.0,161.4466,161.7424,161.2986,161.5298,16236.0
2022-01-19 13:55:00,174.73,175.19,174.58,174.84,22851.0,161.5483,161.9736,161.4096,161.65,22851.0
2022-01-19 14:00:00,174.83,174.96,174.55,174.67,29666.0,161.6407,161.7609,161.3819,161.4928,29666.0
2022-01-19 14:05:00,174.65,174.68,173.92,174.22,32126.0,161.4743,161.502,160.7994,161.0767,32126.0
2022-01-19 14:10:00,174.15,174.31,173.69,173.87,32987.0,161.012,161.16,160.5867,160.7532,32987.0
2022-01-19 14:15:00,173.9,174.0,173.55,173.78,25024.0,160.7809,160.8733,160.4573,160.6699,25024.0
2022-01-19 14:20:00,173.77,173.81,173.1,173.2,36983.0,160.6607,160.6977,160.0412,160.1337,36983.0
2022-01-19 14:25:00,173.19,173.2,172.87,173.04,57828.0,160.1245,160.1337,159.8286,159.9858,57828.0
2022-01-19 14:30:00,173.01,173.26,172.91,173.15,33677.0,159.958,160.1892,159.8656,160.0875,33677.0
2022-01-19 14:35:00,173.18,173.54,173.15,173.28,35059.0,160.1152,160.448,160.0875,160.2077,35059.0
2022-01-19 14:40:00,173.25,174.08,173.07,173.99,60353.0,160.1799,160.9473,160.0135,160.8641,60353.0
2022-01-19 14:45:00,173.98,174.02,173.32,173.48,25754.0,160.8549,160.8918,160.2446,160.3926,25754.0
2022-01-19 14:50:00,173.43,173.64,173.3,173.59,36151.0,160.3463,160.5405,160.2262,160.4943,36151.0
2022-01-19 14:55:00,173.63,174.24,173.49,173.71,45953.0,160.5313,161.0952,160.4018,160.6052,45953.0
2022-01-19 15:00:00,173.68,173.92,173.64,173.91,33361.0,160.5775,160.7994,160.5405,160.7901,33361.0
2022-01-19 15:05:00,173.93,174.51,173.92,174.18,53600.0,160.8086,161.3449,160.7994,161.0398,53600.0
2022-01-19 15:10:00,174.21,175.18,174.12,175.09,51538.0,161.0675,161.9643,160.9843,161.8811,51538.0
2022-01-19 15:15:00,175.13,175.21,174.56,174.76,40206.0,161.9181,161.9921,161.3911,161.576,40206.0
2022-01-19 15:20:00,174.81,174.92,174.47,174.61,45974.0,161.6222,161.7239,161.3079,161.4373,45974.0
2022-01-19 15:25:00,174.64,174.75,173.97,174.03,58834.0,161.4651,161.5668,160.8456,160.9011,58834.0
2022-01-19 15:30:00,174.04,174.2,173.35,173.47,55024.0,160.9103,161.0583,160.2724,160.3833,55024.0
2022-01-19 15:35:00,173.47,173.93,173.37,173.62,72583.0,160.3833,160.8086,160.2909,160.522,72583.0
2022-01-19 15:40:00,173.62,173.81,173.53,173.64,91952.0,160.522,160.6977,160.4388,160.5405,91952.0
2022-01-19 15:45:00,173.63,173.75,173.33,173.34,81746.0,160.5313,160.6422,160.2539,160.2631,81746.0
2022-01-19 15:50:00,173.31,173.52,173.1,173.31,143379.0,160.2354,160.4296,160.0412,160.2354,143379.0
2022-01-19 15:55:00,173.32,173.32,172.27,172.31,551135.0,160.2446,160.2446,159.2739,159.3108,551135.0
2022-01-20 09:30:00,174.56,174.56,171.58,171.84,226433.0,161.3911,161.3911,158.6359,158.8763,226433.0
2022-01-20 09:35:00,171.86,172.06,170.23,170.37,213070.0,158.8948,159.0797,157.3878,157.5172,213070.0
2022-01-20 09:40:00,170.42,172.24,169.6,172.22,229513.0,157.5634,159.2461,156.8053,159.2276,229513.0
2022-01-20 09:45:00,172.19,172.39,170.52,170.8,117544.0,159.1999,159.3848,157.6559,157.9148,117544.0
2022-01-20 09:50:00,170.8,171.5,170.51,171.47,167031.0,157.9148,158.5619,157.6466,158.5342,167031.0
2022-01-20 09:55:00,171.49,172.57,171.01,172.54,105502.0,158.5527,159.5512,158.1089,159.5235,105502.0
2022-01-20 10:00:00,172.54,172.65,171.91,171.97,77561.0,159.5235,159.6252,158.941,158.9965,77561.0
2022-01-20 10:05:00,172.02,172.55,171.74,172.55,50451.0,159.0427,159.5327,158.7838,159.5327,50451.0
2022-01-20 10:10:00,172.6,172.92,172.03,172.83,76150.0,159.579,159.8748,159.052,159.7916,76150.0
2022-01-20 10:15:00,172.78,172.86,171.6,171.75,55919.0,159.7454,159.8193,158.6544,158.7931,55919.0
2022-01-20 10:20:00,171.79,172.32,171.56,172.32,78635.0,158.8301,159.3201,158.6174,159.3201,78635.0
2022-01-20 10:25:00,172.27,173.15,172.03,172.72,74792.0,159.2739,160.0875,159.052,159.6899,74792.0
2022-01-20 10:30:00,172.74,173.98,172.73,173.81,56948.0,159.7084,160.8549,159.6992,160.6977,56948.0
2022-01-20 10:35:00,173.76,173.9,173.39,173.83,44078.0,160.6515,160.7809,160.3094,160.7162,44078.0
2022-01-20 10:40:00,173.81,173.86,173.37,173.38,47927.0,160.6977,160.7439,160.2909,160.3001,47927.0
2022-01-20 10:45:00,173.44,173.61,173.11,173.28,43928.0,160.3556,160.5128,160.0505,160.2077,43928.0
2022-01-20 10:50:00,173.21,174.2,173.2,173.96,43683.0,160.1429,161.0583,160.1337,160.8364,43683.0
2022-01-20 10:55:00,173.91,174.21,173.51,174.07,55256.0,160.7901,161.0675,160.4203,160.9381,55256.0
2022-01-20 11:00:00,173.97,174.75,173.95,174.53,64215.0,160.8456,161.5668,160.8271,161.3634,64215.0
2022-01-20 11:05:00,174.54,174.57,174.05,174.11,48004.0,161.3726,161.4003,160.9196,160.975,48004.0
2022-01-20 11:10:00,174.02,174.02,172.95,173.68,44010.0,160.8918,160.8918,159.9026,160.5775,44010.0
2022-01-20 11:15:00,173.64,173.68,173.1,173.47,34103.0,160.5405,160.5775,160.0412,160.3833,34103.0
2022-01-20 11:20:00,173.42,173.42,173.08,173.34,32452.0,160.3371,160.3371,160.0228,160.2631,32452.0
2022-01-20 11:25:00,173.3,174.11,173.28,174.0,38547.0,160.2262,160.975,160.2077,160.8733,38547.0
2022-01-20 11:30:00,174.02,174.08,173.48,173.78,36632.0,160.8918,160.9473,160.3926,160.6699,36632.0
2022-01-20 11:35:00,173.8,173.93,173.46,173.9,22358.0,160.6884,160.8086,160.3741,160.7809,22358.0
2022-01-20 11:40:00,173.92,173.96,173.08,173.08,35418.0,160.7994,160.8364,160.0228,160.0228,35418.0
2022-01-20 11:45:00,173.1,173.59,173.04,173.42,36029.0,160.0412,160.4943,159.9858,160.3371,36029.0
2022-01-20 11:50:00,173.54,174.1,173.53,173.86,30405.0,160.448,160.9658,160.4388,160.7439,30405.0
2022-01-20 11:55:00,173.84,174.28,173.71,173.87,26283.0,160.7254,161.1322,160.6052,160.7532,26283.0
2022-01-20 12:00:00,173.85,174.2,173.64,173.84,27846.0,160.7347,161.0583,160.5405,160.7254,27846.0
2022-01-20 12:05:00,173.8,173.95,173.54,173.66,24033.0,160.6884,160.8271,160.448,160.559,24033.0
2022-01-20 12:10:00,173.69,174.6,173.6,174.26,32591.0,160.5867,161.4281,160.5035,161.1137,32591.0
2022-01-20 12:15:00,174.29,174.43,173.86,173.87,28167.0,161.1415,161.2709,160.7439,160.7532,28167.0
2022-01-20 12:20:00,173.86,174.16,173.71,174.11,15371.0,160.7439,161.0213,160.6052,160.975,15371.0
2022-01-20 12:25:00,174.09,174.56,173.87,174.56,30213.0,160.9566,161.3911,160.7532,161.3911,30213.0
2022-01-20 12:30:00,174.56,174.97,174.56,174.97,40724.0,161.3911,161.7702,161.3911,161.7702,40724.0
2022-01-20 12:35:00,174.97,174.99,174.23,174.44,39828.0,161.7702,161.7887,161.086,161.2802,39828.0
2022-01-20 12:40:00,174.39,174.83,174.33,174.65,30395.0,161.2339,161.6407,161.1785,161.4743,30395.0
2022-01-20 12:45:00,174.63,174.68,174.46,174.62,24958.0,161.4558,161.502,161.2986,161.4466,24958.0
2022-01-20 12:50:00,174.63,174.64,174.15,174.2,26616.0,161.4558,161.4651,161.012,161.0583,26616.0
2022-01-20 12:55:00,174.11,174.29,173.98,174.28,14414.0,160.975,161.1415,160.8549,161.1322,14414.0
2022-01-20 13:00:00,174.25,174.28,173.61,173.64,30165.0,161.1045,161.1322,160.5128,160.5405,30165.0
2022-01-20 13:05:00,173.64,173.64,173.32,173.45,47805.0,160.5405,160.5405,160.2446,160.3648,47805.0
2022-01-20 13:10:00,173.43,173.55,173.25,173.44,28404.0,160.3463,160.4573,160.1799,160.3556,28404.0
2022-01-20 13:15:00,173.38,173.38,172.95,173.36,28299.0,160.3001,160.3001,159.9026,160.2816,28299.0
2022-01-20 13:20:00,173.28,173.61,173.06,173.24,34173.0,160.2077,160.5128,160.0043,160.1707,34173.0
2022-01-20 13:25:00,173.17,173.57,173.09,173.2,33353.0,160.106,160.4758,160.032,160.1337,33353.0
2022-01-20 13:30:00,173.26,173.26,172.83,173.06,43245.0,160.1892,160.1892,159.7916,160.0043,43245.0
2022-01-20 13:35:00,173.06,173.25,172.9,173.2,14380.0,160.0043,160.1799,159.8563,160.1337,14380.0
2022-01-20 13:40:00,173.16,173.32,173.07,173.07,18365.0,160.0967,160.2446,160.0135,160.0135,18365.0
2022-01-20 13:45:00,173.01,173.26,172.72,172.9,28780.0,159.958,160.1892,159.6899,159.8563,28780.0
2022-01-20 13:50:00,172.89,173.19,172.82,173.09,17064.0,159.8471,160.1245,159.7824,160.032,17064.0
2022-01-20 13:55:00,173.09,173.11,172.54,172.56,22874.0,160.032,160.0505,159.5235,159.542,22874.0
2022-01-20 14:00:00,172.6,173.59,172.56,173.55,38825.0,159.579,160.4943,159.542,160.4573,38825.0
2022-01-20 14:05:00,173.59,173.61,173.23,173.39,23584.0,160.4943,160.5128,160.1614,160.3094,23584.0
2022-01-20 14:10:00,173.4,173.55,172.17,172.36,40221.0,160.3186,160.4573,159.1814,159.3571,40221.0
2022-01-20 14:15:00,172.3,172.78,172.1,172.59,45111.0,159.3016,159.7454,159.1167,159.5697,45111.0
2022-01-20 14:20:00,172.58,172.69,172.17,172.36,36578.0,159.5605,159.6622,159.1814,159.3571,36578.0
2022-01-20 14:25:00,172.38,172.53,171.9,171.9,43478.0,159.3756,159.5142,158.9318,158.9318,43478.0
2022-01-20 14:30:00,171.94,172.12,171.49,172.03,59985.0,158.9688,159.1352,158.5527,159.052,59985.0
2022-01-20 14:35:00,172.06,172.35,171.68,171.92,38931.0,159.0797,159.3478,158.7284,158.9503,38931.0
2022-01-20 14:40:00,171.9,171.97,171.61,171.68,51477.0,158.9318,158.9965,158.6636,158.7284,51477.0
2022-01-20 14:45:00,171.7,172.01,171.29,171.7,48459.0,158.7469,159.0335,158.3678,158.7469,48459.0
2022-01-20 14:50:00,171.64,171.91,171.23,171.73,65659.0,158.6914,158.941,158.3123,158.7746,65659.0
2022-01-20 14:55:00,171.78,171.88,171.2,171.49,38291.0,158.8208,158.9133,158.2846,158.5527,38291.0
2022-01-20 15:00:00,171.47,172.01,171.25,171.37,54638.0,158.5342,159.0335,158.3308,158.4418,54638.0
2022-01-20 15:05:00,171.39,171.49,170.55,170.71,55458.0,158.4602,158.5527,157.6836,157.8315,55458.0
2022-01-20 15:10:00,170.79,170.88,170.39,170.39,110732.0,157.9055,157.9887,157.5357,157.5357,110732.0
2022-01-20 15:15:00,170.45,170.48,170.04,170.22,61202.0,157.5912,157.6189,157.2121,157.3785,61202.0
2022-01-20 15:20:00,170.22,170.23,169.08,169.09,133616.0,157.3785,157.3878,156.3245,156.3338,133616.0
2022-01-20 15:25:00,169.14,169.45,168.7,168.95,112478.0,156.38,156.6666,155.9732,156.2043,112478.0
2022-01-20 15:30:00,168.95,169.06,168.5,168.74,101662.0,156.2043,156.306,155.7883,156.0102,101662.0
2022-01-20 15:35:00,168.74,168.75,167.73,168.02,197846.0,156.0102,156.0194,155.0764,155.3445,197846.0
2022-01-20 15:40:00,167.97,168.33,167.66,167.66,125630.0,155.2983,155.6311,155.0116,155.0116,125630.0
2022-01-20 15:45:00,167.64,167.68,166.76,166.77,161248.0,154.9931,155.0301,154.1795,154.1888,161248.0
2022-01-20 15:50:00,166.77,167.27,166.32,166.44,344089.0,154.1888,154.6511,153.7727,153.8837,344089.0
2022-01-20 15:55:00,166.46,166.98,166.29,166.49,662488.0,153.9022,154.3829,153.745,153.9299,662488.0
2022-01-21 09:30:00,166.15,167.88,165.25,167.35,691656.0,153.6156,155.215,152.7835,154.725,691656.0
2022-01-21 09:35:00,167.26,168.37,166.89,167.0,172745.0,154.6418,155.6681,154.2997,154.4014,172745.0
2022-01-21 09:40:00,167.02,167.53,165.8,165.9,83837.0,154.4199,154.8914,153.292,153.3844,83837.0
2022-01-21 09:45:00,165.91,167.58,165.61,167.02,122015.0,153.3937,154.9377,153.1163,154.4199,122015.0
2022-01-21 09:50:00,166.95,167.22,165.35,165.55,103569.0,154.3552,154.6048,152.8759,153.0608,103569.0
2022-01-21 09:55:00,165.51,166.2,165.09,166.13,85162.0,153.0238,153.6618,152.6355,153.5971,85162.0
2022-01-21 10:00:00,166.0,166.45,164.73,165.49,120690.0,153.4769,153.8929,152.3027,153.0053,120690.0
2022-01-21 10:05:00,165.41,166.6,165.4,165.93,100412.0,152.9314,154.0316,152.9221,153.4122,100412.0
2022-01-21 10:10:00,165.88,166.05,164.98,165.34,189284.0,153.3659,153.5231,152.5338,152.8667,189284.0
2022-01-21 10:15:00,165.36,166.18,165.13,165.26,72255.0,152.8852,153.6433,152.6725,152.7927,72255.0
2022-01-21 10:20:00,165.31,166.11,165.02,165.76,110710.0,152.8389,153.5786,152.5708,153.255,110710.0
2022-01-21 10:25:00,165.85,166.68,165.66,166.22,120148.0,153.3382,154.1056,153.1625,153.6803,120148.0
2022-01-21 10:30:00,166.19,168.97,165.83,168.65,180666.0,153.6525,156.2228,153.3197,155.927,180666.0
2022-01-21 10:35:00,168.64,169.59,168.48,168.57,214916.0,155.9177,156.796,155.7698,155.853,214916.0
2022-01-21 10:40:00,168.59,169.32,168.32,169.29,146383.0,155.8715,156.5464,155.6218,156.5187,146383.0
2022-01-21 10:45:00,169.2,170.07,168.72,169.96,98963.0,156.4355,157.2398,155.9917,157.1381,98963.0
2022-01-21 10:50:00,169.98,171.08,169.92,170.83,224326.0,157.1566,158.1736,157.1011,157.9425,224326.0
2022-01-21 10:55:00,170.87,171.17,169.08,169.58,162613.0,157.9795,158.2568,156.3245,156.7868,162613.0
2022-01-21 11:00:00,169.65,170.69,169.4,170.39,78901.0,156.8515,157.8131,156.6204,157.5357,78901.0
2022-01-21 11:05:00,170.4,171.49,170.18,171.48,139699.0,157.5449,158.5527,157.3415,158.5435,139699.0
2022-01-21 11:10:00,171.53,171.58,170.22,170.35,92593.0,158.5897,158.6359,157.3785,157.4987,92593.0
2022-01-21 11:15:00,170.4,171.15,170.11,171.05,83591.0,157.5449,158.2384,157.2768,158.1459,83591.0
2022-01-21 11:20:00,171.0,172.01,170.8,171.75,75578.0,158.0997,159.0335,157.9148,158.7931,75578.0
2022-01-21 11:25:00,171.7,172.04,171.34,171.8,144312.0,158.7469,159.0612,158.414,158.8393,144312.0
2022-01-21 11:30:00,171.8,171.8,170.19,170.46,117313.0,158.8393,158.8393,157.3508,157.6004,117313.0
2022-01-21 11:35:00,170.58,170.61,169.04,169.37,74446.0,157.7114,157.7391,156.2875,156.5926,74446.0
2022-01-21 11:40:00,169.41,169.9,169.19,169.61,63304.0,156.6296,157.0827,156.4262,156.8145,63304.0
2022-01-21 11:45:00,169.64,170.02,168.86,169.2,74697.0,156.8423,157.1936,156.1211,156.4355,74697.0
2022-01-21 11:50:00,169.26,169.56,168.6,168.72,32627.0,156.4909,156.7683,155.8807,155.9917,32627.0
2022-01-21 11:55:00,168.72,169.49,168.67,169.41,31828.0,155.9917,156.7036,155.9454,156.6296,31828.0
2022-01-21 12:00:00,169.35,169.92,169.01,169.24,46346.0,156.5741,157.1011,156.2598,156.4724,46346.0
2022-01-21 12:05:00,169.2,169.75,168.82,169.0,32006.0,156.4355,156.944,156.0841,156.2505,32006.0
2022-01-21 12:10:00,168.89,168.97,168.26,168.53,34540.0,156.1488,156.2228,155.5664,155.816,34540.0
2022-01-21 12:15:00,168.5,168.7,167.95,168.03,28759.0,155.7883,155.9732,155.2798,155.3537,28759.0
2022-01-21 12:20:00,168.0,168.62,167.81,168.57,40936.0,155.326,155.8992,155.1503,155.853,40936.0
2022-01-21 12:25:00,168.49,168.91,168.18,168.4,32946.0,155.779,156.1673,155.4924,155.6958,32946.0
2022-01-21 12:30:00,168.36,168.6,168.09,168.41,39302.0,155.6588,155.8807,155.4092,155.7051,39302.0
2022-01-21 12:35:00,168.48,168.91,167.94,168.29,43911.0,155.7698,156.1673,155.2705,155.5941,43911.0
2022-01-21 12:40:00,168.18,168.71,168.06,168.18,36536.0,155.4924,155.9824,155.3815,155.4924,36536.0
2022-01-21 12:45:00,168.04,168.66,167.61,167.98,41223.0,155.363,155.9362,154.9654,155.3075,41223.0
2022-01-21 12:50:00,167.98,168.22,167.63,168.11,39200.0,155.3075,155.5294,154.9839,155.4277,39200.0
2022-01-21 12:55:00,168.12,168.56,167.84,168.34,32843.0,155.4369,155.8437,155.1781,155.6403,32843.0
2022-01-21 13:00:00,168.28,168.74,167.96,168.05,53431.0,155.5849,156.0102,155.289,155.3722,53431.0
2022-01-21 13:05:00,167.99,168.39,167.9,168.12,31093.0,155.3167,155.6866,155.2335,155.4369,31093.0
2022-01-21 13:10:00,168.13,169.0,168.13,168.65,49643.0,155.4462,156.2505,155.4462,155.927,49643.0
2022-01-21 13:15:00,168.59,168.6,167.76,167.91,40488.0,155.8715,155.8807,155.1041,155.2428,40488.0
2022-01-21 13:20:00,167.88,167.88,166.98,167.12,53608.0,155.215,155.215,154.3829,154.5124,53608.0
2022-01-21 13:25:00,167.08,167.52,166.98,167.27,33171.0,154.4754,154.8822,154.3829,154.6511,33171.0
2022-01-21 13:30:00,167.24,167.75,167.18,167.32,36613.0,154.6233,155.0948,154.5679,154.6973,36613.0
2022-01-21 13:35:00,167.28,168.11,167.1,167.67,44485.0,154.6603,155.4277,154.4939,155.0209,44485.0
2022-01-21 13:40:00,167.6,168.3,167.42,167.9,37362.0,154.9562,155.6034,154.7897,155.2335,37362.0
2022-01-21 13:45:00,167.96,168.06,167.3,167.72,42356.0,155.289,155.3815,154.6788,155.0671,42356.0
2022-01-21 13:50:00,167.71,168.21,167.57,167.92,26021.0,155.0579,155.5201,154.9284,155.252,26021.0
2022-01-21 13:55:00,167.93,167.96,166.93,167.11,37833.0,155.2613,155.289,154.3367,154.5031,37833.0
2022-01-21 14:00:00,167.2,167.69,167.18,167.58,31433.0,154.5863,155.0394,154.5679,154.9377,31433.0
2022-01-21 14:05:00,167.61,168.13,167.33,167.47,48398.0,154.9654,155.4462,154.7065,154.836,48398.0
2022-01-21 14:10:00,167.49,167.94,167.41,167.49,49870.0,154.8545,155.2705,154.7805,154.8545,49870.0
2022-01-21 14:15:00,167.55,167.81,167.23,167.37,30352.0,154.9099,155.1503,154.6141,154.7435,30352.0
2022-01-21 14:20:00,167.4,167.77,167.08,167.77,32703.0,154.7713,155.1133,154.4754,155.1133,32703.0
2022-01-21 14:25:00,167.72,167.72,166.33,166.42,49143.0,155.0671,155.0671,153.782,153.8652,49143.0
2022-01-21 14:30:00,166.42,166.66,166.11,166.12,31996.0,153.8652,154.0871,153.5786,153.5878,31996.0
2022-01-21 14:35:00,166.11,166.7,165.85,166.61,79169.0,153.5786,154.1241,153.3382,154.0409,79169.0
2022-01-21 14:40:00,166.67,167.07,166.6,166.78,41243.0,154.0963,154.4661,154.0316,154.198,41243.0
2022-01-21 14:45:00,166.85,167.24,166.78,167.09,22538.0,154.2627,154.6233,154.198,154.4846,22538.0
2022-01-21 14:50:00,167.03,167.03,166.53,166.54,32173.0,154.4292,154.4292,153.9669,153.9761,32173.0
2022-01-21 14:55:00,166.61,166.76,165.87,165.96,38045.0,154.0409,154.1795,153.3567,153.4399,38045.0
2022-01-21 15:00:00,165.93,166.57,165.84,165.96,58095.0,153.4122,154.0039,153.3289,153.4399,58095.0
2022-01-21 15:05:00,165.97,166.01,165.44,165.8,60207.0,153.4491,153.4861,152.9591,153.292,60207.0
2022-01-21 15:10:00,165.73,165.77,165.31,165.71,53537.0,153.2272,153.2642,152.8389,153.2087,53537.0
2022-01-21 15:15:00,165.68,166.6,165.51,166.16,67905.0,153.181,154.0316,153.0238,153.6248,67905.0
2022-01-21 15:20:00,166.16,166.16,165.47,165.62,56869.0,153.6248,153.6248,152.9869,153.1255,56869.0
2022-01-21 15:25:00,165.6,165.81,165.26,165.64,69077.0,153.107,153.3012,152.7927,153.144,69077.0
2022-01-21 15:30:00,165.63,166.43,165.59,165.89,59989.0,153.1348,153.8744,153.0978,153.3752,59989.0
2022-01-21 15:35:00,165.9,166.4,165.79,166.34,48020.0,153.3844,153.8467,153.2827,153.7912,48020.0
2022-01-21 15:40:00,166.31,167.3,166.2,166.29,101499.0,153.7635,154.6788,153.6618,153.745,101499.0
2022-01-21 15:45:00,166.3,166.59,165.94,166.3,92902.0,153.7542,154.0224,153.4214,153.7542,92902.0
2022-01-21 15:50:00,166.21,166.21,164.74,164.93,182895.0,153.671,153.671,152.3119,152.4876,182895.0
2022-01-21 15:55:00,164.9,165.9,164.57,164.98,681552.0,152.4599,153.3844,152.1548,152.5338,681552.0
2022-01-24 09:30:00,162.18,163.75,161.51,161.88,381576.0,149.9451,151.3966,149.3256,149.6677,381576.0
2022-01-24 09:35:00,161.84,164.1,161.8,163.99,182370.0,149.6307,151.7202,149.5937,151.6185,182370.0
2022-01-24 09:40:00,163.95,164.01,162.48,163.03,131931.0,151.5815,151.637,150.2224,150.7309,131931.0
2022-01-24 09:45:00,163.06,164.36,162.91,163.43,173808.0,150.7587,151.9606,150.62,151.1008,173808.0
2022-01-24 09:50:00,163.51,164.35,162.26,163.67,157566.0,151.1747,151.9513,150.019,151.3226,157566.0
2022-01-24 09:55:00,163.72,165.24,162.67,162.82,200605.0,151.3689,152.7742,150.3981,150.5368,200605.0
2022-01-24 10:00:00,162.72,164.43,162.63,163.0,93524.0,150.4443,152.0253,150.3611,150.7032,93524.0
2022-01-24 10:05:00,163.1,163.81,162.5,162.51,132270.0,150.7956,151.4521,150.2409,150.2502,132270.0
2022-01-24 10:10:00,162.63,163.66,161.73,163.42,184410.0,150.3611,151.3134,149.529,151.0915,184410.0
2022-01-24 10:15:00,163.36,163.54,162.15,162.16,134748.0,151.036,151.2025,149.9173,149.9266,134748.0
2022-01-24 10:20:00,162.17,164.17,162.15,164.13,158467.0,149.9358,151.7849,149.9173,151.7479,158467.0
2022-01-24 10:25:00,164.07,164.88,163.74,163.82,131422.0,151.6925,152.4414,151.3874,151.4613,131422.0
2022-01-24 10:30:00,163.8,165.45,163.74,164.83,182205.0,151.4428,152.9684,151.3874,152.3951,182205.0
2022-01-24 10:35:00,164.8,165.44,164.34,164.51,153928.0,152.3674,152.9591,151.9421,152.0993,153928.0
2022-01-24 10:40:00,164.47,164.98,164.1,164.92,99663.0,152.0623,152.5338,151.7202,152.4783,99663.0
2022-01-24 10:45:00,164.85,164.97,163.29,163.47,115663.0,152.4136,152.5246,150.9713,151.1377,115663.0
2022-01-24 10:50:00,163.47,165.42,163.12,165.39,71181.0,151.1377,152.9406,150.8141,152.9129,71181.0
2022-01-24 10:55:00,165.42,165.6,164.08,164.42,93117.0,152.9406,153.107,151.7017,152.0161,93117.0
2022-01-24 11:00:00,164.43,164.71,163.88,164.17,88012.0,152.0253,152.2842,151.5168,151.7849,88012.0
2022-01-24 11:05:00,164.22,164.42,163.75,163.96,71009.0,151.8312,152.0161,151.3966,151.5908,71009.0
2022-01-24 11:10:00,163.93,164.26,163.45,163.7,84287.0,151.563,151.8681,151.1192,151.3504,84287.0
2022-01-24 11:15:00,163.77,164.73,163.49,163.88,78659.0,151.4151,152.3027,151.1562,151.5168,78659.0
2022-01-24 11:20:00,163.83,164.5,163.61,163.85,48913.0,151.4706,152.09,151.2672,151.4891,48913.0
2022-01-24 11:25:00,163.81,164.44,163.33,164.1,71203.0,151.4521,152.0346,151.0083,151.7202,71203.0
2022-01-24 11:30:00,164.03,164.39,163.62,163.91,41331.0,151.6555,151.9883,151.2764,151.5445,41331.0
2022-01-24 11:35:00,163.92,164.17,162.3,162.34,83934.0,151.5538,151.7849,150.056,150.093,83934.0
2022-01-24 11:40:00,162.33,162.5,161.7,161.9,99741.0,150.0837,150.2409,149.5013,149.6862,99741.0
2022-01-24 11:45:00,161.95,162.1,160.77,160.78,96825.0,149.7324,149.8711,148.6414,148.6507,96825.0
2022-01-24 11:50:00,160.78,162.03,160.65,161.92,132161.0,148.6507,149.8064,148.5305,149.7047,132161.0
2022-01-24 11:55:00,161.95,162.37,161.61,162.29,69299.0,149.7324,150.1207,149.4181,150.0468,69299.0
2022-01-24 12:00:00,161.97,162.21,161.13,161.13,67465.0,149.7509,149.9728,148.9743,148.9743,67465.0
2022-01-24 12:05:00,161.21,161.24,160.09,160.25,80286.0,149.0482,149.076,148.0127,148.1607,80286.0
2022-01-24 12:10:00,160.25,160.52,159.48,159.77,124347.0,148.1607,148.4103,147.4487,147.7169,124347.0
2022-01-24 12:15:00,159.79,159.88,158.6,159.4,114790.0,147.7354,147.8186,146.6351,147.3748,114790.0
2022-01-24 12:20:00,159.33,160.25,159.07,159.3,70239.0,147.3101,148.1607,147.0697,147.2823,70239.0
2022-01-24 12:25:00,159.24,160.09,158.65,159.4,71465.0,147.2268,148.0127,146.6814,147.3748,71465.0
2022-01-24 12:30:00,159.4,160.12,159.09,159.91,82078.0,147.3748,148.0405,147.0882,147.8463,82078.0
2022-01-24 12:35:00,159.82,159.82,158.65,159.39,104202.0,147.7631,147.7631,146.6814,147.3655,104202.0
2022-01-24 12:40:00,159.35,160.28,158.78,160.15,79615.0,147.3285,148.1884,146.8016,148.0682,79615.0
2022-01-24 12:45:00,160.1,161.08,159.95,161.0,74033.0,148.022,148.928,147.8833,148.8541,74033.0
2022-01-24 12:50:00,160.85,162.02,160.48,162.01,76032.0,148.7154,149.7971,148.3733,149.7879,76032.0
2022-01-24 12:55:00,161.93,162.32,161.43,161.63,58733.0,149.7139,150.0745,149.2516,149.4365,58733.0
2022-01-24 13:00:00,161.5,162.38,161.25,162.38,68387.0,149.3164,150.13,149.0852,150.13,68387.0
2022-01-24 13:05:00,162.23,163.55,162.04,163.13,113597.0,149.9913,151.2117,149.8156,150.8234,113597.0
2022-01-24 13:10:00,163.09,163.89,163.04,163.81,91012.0,150.7864,151.526,150.7402,151.4521,91012.0
2022-01-24 13:15:00,163.77,164.43,163.41,164.36,94014.0,151.4151,152.0253,151.0823,151.9606,94014.0
2022-01-24 13:20:00,164.31,164.5,163.29,163.39,131288.0,151.9144,152.09,150.9713,151.0638,131288.0
2022-01-24 13:25:00,163.42,164.2,163.2,163.26,95026.0,151.0915,151.8127,150.8881,150.9436,95026.0
2022-01-24 13:30:00,163.3,164.55,163.25,164.44,59168.0,150.9806,152.1363,150.9343,152.0346,59168.0
2022-01-24 13:35:00,164.38,164.43,163.06,164.03,43997.0,151.9791,152.0253,150.7587,151.6555,43997.0
2022-01-24 13:40:00,163.94,164.0,162.66,162.95,32096.0,151.5723,151.6278,150.3888,150.657,32096.0
2022-01-24 13:45:00,162.94,164.79,162.94,164.79,121345.0,150.6477,152.3582,150.6477,152.3582,121345.0
2022-01-24 13:50:00,164.79,165.39,164.73,165.33,72209.0,152.3582,152.9129,152.3027,152.8574,72209.0
2022-01-24 13:55:00,165.36,165.72,164.97,165.48,64603.0,152.8852,153.218,152.5246,152.9961,64603.0
2022-01-24 14:00:00,165.6,166.57,165.42,166.23,132971.0,153.107,154.0039,152.9406,153.6895,132971.0
2022-01-24 14:05:00,166.05,166.9,166.01,166.57,54645.0,153.5231,154.309,153.4861,154.0039,54645.0
2022-01-24 14:10:00,166.65,167.11,164.95,165.34,98006.0,154.0778,154.5031,152.5061,152.8667,98006.0
2022-01-24 14:15:00,165.51,165.69,164.62,164.98,86209.0,153.0238,153.1903,152.201,152.5338,86209.0
2022-01-24 14:20:00,164.98,165.67,163.94,164.22,74358.0,152.5338,153.1718,151.5723,151.8312,74358.0
2022-01-24 14:25:00,164.23,165.11,164.1,164.75,87713.0,151.8404,152.654,151.7202,152.3212,87713.0
2022-01-24 14:30:00,164.69,165.7,164.69,164.95,56523.0,152.2657,153.1995,152.2657,152.5061,56523.0
2022-01-24 14:35:00,165.1,165.22,163.79,164.45,68324.0,152.6448,152.7557,151.4336,152.0438,68324.0
2022-01-24 14:40:00,164.35,165.08,164.21,164.85,90515.0,151.9513,152.6263,151.8219,152.4136,90515.0
2022-01-24 14:45:00,164.78,165.89,164.22,165.67,77765.0,152.3489,153.3752,151.8312,153.1718,77765.0
2022-01-24 14:50:00,165.77,166.48,165.34,166.4,50011.0,153.2642,153.9207,152.8667,153.8467,50011.0
2022-01-24 14:55:00,166.4,166.74,165.72,166.45,53355.0,153.8467,154.161,153.218,153.8929,53355.0
2022-01-24 15:00:00,166.52,167.29,166.36,166.67,97697.0,153.9576,154.6696,153.8097,154.0963,97697.0
2022-01-24 15:05:00,166.67,167.27,166.19,167.2,104566.0,154.0963,154.6511,153.6525,154.5863,104566.0
2022-01-24 15:10:00,167.23,168.25,167.19,168.19,102510.0,154.6141,155.5571,154.5771,155.5017,102510.0
2022-01-24 15:15:00,168.19,168.91,166.93,167.12,134650.0,155.5017,156.1673,154.3367,154.5124,134650.0
2022-01-24 15:20:00,167.16,168.2,167.13,167.66,103352.0,154.5494,155.5109,154.5216,155.0116,103352.0
2022-01-24 15:25:00,167.74,168.44,167.2,167.8,99907.0,155.0856,155.7328,154.5863,155.1411,99907.0
2022-01-24 15:30:00,167.67,169.41,167.28,169.28,122378.0,155.0209,156.6296,154.6603,156.5094,122378.0
2022-01-24 15:35:00,169.28,170.71,168.55,170.63,367773.0,156.5094,157.8315,155.8345,157.7576,367773.0
2022-01-24 15:40:00,170.63,170.82,168.05,168.59,330166.0,157.7576,157.9332,155.3722,155.8715,330166.0
2022-01-24 15:45:00,168.5,169.39,168.44,169.18,146847.0,155.7883,156.6111,155.7328,156.417,146847.0
2022-01-24 15:50:00,169.23,169.93,168.88,169.36,283275.0,156.4632,157.1104,156.1396,156.5834,283275.0
2022-01-24 15:55:00,169.54,170.31,168.95,170.22,663762.0,156.7498,157.4617,156.2043,157.3785,663762.0
2022-01-25 09:30:00,166.32,167.5,165.59,166.11,252957.0,153.7727,154.8637,153.0978,153.5786,252957.0
2022-01-25 09:35:00,166.01,168.0,165.55,166.66,90198.0,153.4861,155.326,153.0608,154.0871,90198.0
2022-01-25 09:40:00,166.52,167.34,165.69,166.0,67258.0,153.9576,154.7158,153.1903,153.4769,67258.0
2022-01-25 09:45:00,166.19,166.19,164.34,164.81,88509.0,153.6525,153.6525,151.9421,152.3766,88509.0
2022-01-25 09:50:00,164.74,165.56,163.71,164.42,78751.0,152.3119,153.0701,151.3596,152.0161,78751.0
2022-01-25 09:55:00,164.39,165.76,164.28,165.0,89456.0,151.9883,153.255,151.8866,152.5523,89456.0
2022-01-25 10:00:00,164.99,165.62,164.06,164.59,77880.0,152.5431,153.1255,151.6832,152.1732,77880.0
2022-01-25 10:05:00,164.61,165.93,164.35,165.84,70927.0,152.1917,153.4122,151.9513,153.3289,70927.0
2022-01-25 10:10:00,165.78,165.98,164.7,165.94,66154.0,153.2735,153.4584,152.2749,153.4214,66154.0
2022-01-25 10:15:00,165.88,166.39,165.38,166.09,55623.0,153.3659,153.8374,152.9036,153.5601,55623.0
2022-01-25 10:20:00,165.98,166.04,165.16,165.76,43799.0,153.4584,153.5139,152.7002,153.255,43799.0
2022-01-25 10:25:00,165.79,167.96,165.48,167.96,95095.0,153.2827,155.289,152.9961,155.289,95095.0
2022-01-25 10:30:00,167.95,167.95,166.98,167.45,69021.0,155.2798,155.2798,154.3829,154.8175,69021.0
2022-01-25 10:35:00,167.5,168.2,166.42,166.72,79409.0,154.8637,155.5109,153.8652,154.1426,79409.0
2022-01-25 10:40:00,166.84,167.82,166.35,167.72,106004.0,154.2535,155.1596,153.8005,155.0671,106004.0
2022-01-25 10:45:00,167.77,168.34,167.35,168.1,48337.0,155.1133,155.6403,154.725,155.4184,48337.0
2022-01-25 10:50:00,168.09,168.22,166.71,166.98,61421.0,155.4092,155.5294,154.1333,154.3829,61421.0
2022-01-25 10:55:00,166.99,167.24,166.04,166.15,61061.0,154.3922,154.6233,153.5139,153.6156,61061.0
2022-01-25 11:00:00,166.13,166.76,165.9,166.62,52888.0,153.5971,154.1795,153.3844,154.0501,52888.0
2022-01-25 11:05:00,166.59,167.09,165.64,166.19,36324.0,154.0224,154.4846,153.144,153.6525,36324.0
2022-01-25 11:10:00,166.2,166.67,165.82,166.0,35825.0,153.6618,154.0963,153.3104,153.4769,35825.0
2022-01-25 11:15:00,165.96,167.27,165.72,167.21,33613.0,153.4399,154.6511,153.218,154.5956,33613.0
2022-01-25 11:20:00,167.14,167.62,166.75,167.07,29868.0,154.5309,154.9747,154.1703,154.4661,29868.0
2022-01-25 11:25:00,167.15,167.5,166.43,166.89,32496.0,154.5401,154.8637,153.8744,154.2997,32496.0
2022-01-25 11:30:00,166.97,167.03,166.26,166.38,23538.0,154.3737,154.4292,153.7173,153.8282,23538.0
2022-01-25 11:35:00,166.26,166.38,165.27,165.59,52626.0,153.7173,153.8282,152.8019,153.0978,52626.0
2022-01-25 11:40:00,165.59,166.33,165.46,166.17,36510.0,153.0978,153.782,152.9776,153.634,36510.0
2022-01-25 11:45:00,166.05,166.71,166.05,166.54,18345.0,153.5231,154.1333,153.5231,153.9761,18345.0
2022-01-25 11:50:00,166.41,167.03,166.08,166.88,31940.0,153.8559,154.4292,153.5508,154.2905,31940.0
2022-01-25 11:55:00,166.81,166.87,165.37,165.37,30599.0,154.2258,154.2812,152.8944,152.8944,30599.0
2022-01-25 12:00:00,165.44,166.51,165.35,166.51,129571.0,152.9591,153.9484,152.8759,153.9484,129571.0
2022-01-25 12:05:00,166.65,167.33,166.49,166.5,43766.0,154.0778,154.7065,153.9299,153.9392,43766.0
2022-01-25 12:10:00,166.57,166.58,166.1,166.33,26632.0,154.0039,154.0131,153.5693,153.782,26632.0
2022-01-25 12:15:00,166.43,166.7,165.2,165.99,42989.0,153.8744,154.1241,152.7372,153.4676,42989.0
2022-01-25 12:20:00,166.08,166.87,165.74,166.22,55474.0,153.5508,154.2812,153.2365,153.6803,55474.0
2022-01-25 12:25:00,166.28,166.82,166.01,166.44,30841.0,153.7357,154.235,153.4861,153.8837,30841.0
2022-01-25 12:30:00,166.24,166.3,165.5,165.77,30627.0,153.6988,153.7542,153.0146,153.2642,30627.0
2022-01-25 12:35:00,165.71,166.1,165.58,165.77,32261.0,153.2087,153.5693,153.0886,153.2642,32261.0
2022-01-25 12:40:00,165.77,166.0,164.88,165.46,56500.0,153.2642,153.4769,152.4414,152.9776,56500.0
2022-01-25 12:45:00,165.66,165.86,164.91,165.28,69940.0,153.1625,153.3474,152.4691,152.8112,69940.0
2022-01-25 12:50:00,165.3,165.62,165.0,165.25,22224.0,152.8297,153.1255,152.5523,152.7835,22224.0
2022-01-25 12:55:00,165.34,166.21,161.2,166.2,47103.0,152.8667,153.671,149.039,153.6618,47103.0
2022-01-25 13:00:00,166.22,166.22,165.33,165.8,33312.0,153.6803,153.6803,152.8574,153.292,33312.0
2022-01-25 13:05:00,165.89,165.98,165.29,165.88,30910.0,153.3752,153.4584,152.8204,153.3659,30910.0
2022-01-25 13:10:00,165.89,166.76,165.82,166.57,33543.0,153.3752,154.1795,153.3104,154.0039,33543.0
2022-01-25 13:15:00,166.49,166.89,166.34,166.72,94436.0,153.9299,154.2997,153.7912,154.1426,94436.0
2022-01-25 13:20:00,166.69,166.7,166.07,166.28,23964.0,154.1148,154.1241,153.5416,153.7357,23964.0
2022-01-25 13:25:00,166.29,167.4,166.13,167.3,50600.0,153.745,154.7713,153.5971,154.6788,50600.0
2022-01-25 13:30:00,167.25,167.4,166.93,167.09,62148.0,154.6326,154.7713,154.3367,154.4846,62148.0
2022-01-25 13:35:00,167.15,167.32,166.56,167.32,37108.0,154.5401,154.6973,153.9946,154.6973,37108.0
2022-01-25 13:40:00,167.33,167.5,166.85,167.33,36819.0,154.7065,154.8637,154.2627,154.7065,36819.0
2022-01-25 13:45:00,167.44,168.03,167.08,167.88,66890.0,154.8082,155.3537,154.4754,155.215,66890.0
2022-01-25 13:50:00,167.84,168.43,167.83,168.38,67122.0,155.1781,155.7235,155.1688,155.6773,67122.0
2022-01-25 13:55:00,168.32,168.69,168.03,168.56,81646.0,155.6218,155.9639,155.3537,155.8437,81646.0
2022-01-25 14:00:00,168.55,168.55,167.5,167.75,49853.0,155.8345,155.8345,154.8637,155.0948,49853.0
2022-01-25 14:05:00,167.78,168.0,167.43,167.85,43872.0,155.1226,155.326,154.799,155.1873,43872.0
2022-01-25 14:10:00,167.85,168.9,167.82,168.65,80871.0,155.1873,156.1581,155.1596,155.927,80871.0
2022-01-25 14:15:00,168.7,169.34,168.7,169.17,86186.0,155.9732,156.5649,155.9732,156.4077,86186.0
2022-01-25 14:20:00,169.1,169.61,169.0,169.2,108967.0,156.343,156.8145,156.2505,156.4355,108967.0
2022-01-25 14:25:00,169.21,169.88,168.92,169.41,129688.0,156.4447,157.0642,156.1766,156.6296,129688.0
2022-01-25 14:30:00,169.4,169.5,168.61,168.68,85373.0,156.6204,156.7128,155.89,155.9547,85373.0
2022-01-25 14:35:00,168.76,169.38,168.75,169.37,75668.0,156.0287,156.6019,156.0194,156.5926,75668.0
2022-01-25 14:40:00,169.41,169.89,169.2,169.75,48486.0,156.6296,157.0734,156.4355,156.944,48486.0
2022-01-25 14:45:00,169.78,170.03,169.44,169.64,112852.0,156.9717,157.2028,156.6574,156.8423,112852.0
2022-01-25 14:50:00,169.59,169.98,169.38,169.78,44285.0,156.796,157.1566,156.6019,156.9717,44285.0
2022-01-25 14:55:00,169.76,170.32,169.53,169.95,50571.0,156.9532,157.471,156.7406,157.1289,50571.0
2022-01-25 15:00:00,170.01,170.03,169.1,169.31,38901.0,157.1844,157.2028,156.343,156.5372,38901.0
2022-01-25 15:05:00,169.32,169.39,168.72,169.08,77146.0,156.5464,156.6111,155.9917,156.3245,77146.0
2022-01-25 15:10:00,169.03,169.14,168.55,169.1,103779.0,156.2783,156.38,155.8345,156.343,103779.0
2022-01-25 15:15:00,169.08,169.73,168.98,169.52,46209.0,156.3245,156.9255,156.2321,156.7313,46209.0
2022-01-25 15:20:00,169.48,169.48,168.55,168.56,67687.0,156.6943,156.6943,155.8345,155.8437,67687.0
2022-01-25 15:25:00,168.5,168.51,167.19,167.5,47605.0,155.7883,155.7975,154.5771,154.8637,47605.0
2022-01-25 15:30:00,167.44,168.02,167.01,167.23,72586.0,154.8082,155.3445,154.4107,154.6141,72586.0
2022-01-25 15:35:00,167.22,167.54,166.41,167.3,73364.0,154.6048,154.9007,153.8559,154.6788,73364.0
2022-01-25 15:40:00,167.35,167.94,167.09,167.29,81873.0,154.725,155.2705,154.4846,154.6696,81873.0
2022-01-25 15:45:00,167.24,167.7,166.8,167.1,87278.0,154.6233,155.0486,154.2165,154.4939,87278.0
2022-01-25 15:50:00,166.96,166.97,165.21,165.54,219775.0,154.3644,154.3737,152.7465,153.0516,219775.0
2022-01-25 15:55:00,165.56,165.88,165.12,165.39,673337.0,153.0701,153.3659,152.6633,152.9129,673337.0
2022-01-26 09:30:00,168.58,169.47,168.01,168.49,355687.0,155.8622,156.6851,155.3352,155.779,355687.0
2022-01-26 09:35:00,168.55,169.13,168.16,168.43,84482.0,155.8345,156.3707,155.4739,155.7235,84482.0
2022-01-26 09:40:00,168.43,168.72,168.09,168.4,65819.0,155.7235,155.9917,155.4092,155.6958,65819.0
2022-01-26 09:45:00,168.47,170.11,168.47,169.46,130839.0,155.7605,157.2768,155.7605,156.6758,130839.0
2022-01-26 09:50:00,169.31,169.87,168.88,169.64,59388.0,156.5372,157.0549,156.1396,156.8423,59388.0
2022-01-26 09:55:00,169.61,170.74,169.45,170.74,165822.0,156.8145,157.8593,156.6666,157.8593,165822.0
2022-01-26 10:00:00,170.75,171.08,170.23,170.61,108455.0,157.8685,158.1736,157.3878,157.7391,108455.0
2022-01-26 10:05:00,170.63,170.75,170.09,170.34,41773.0,157.7576,157.8685,157.2583,157.4895,41773.0
2022-01-26 10:10:00,170.33,171.11,170.03,170.36,103412.0,157.4802,158.2014,157.2028,157.5079,103412.0
2022-01-26 10:15:00,170.27,171.0,169.56,170.9,104736.0,157.4247,158.0997,156.7683,158.0072,104736.0
2022-01-26 10:20:00,170.81,171.11,170.29,170.66,192338.0,157.924,158.2014,157.4432,157.7853,192338.0
2022-01-26 10:25:00,170.63,170.93,169.77,170.14,86865.0,157.7576,158.0349,156.9625,157.3045,86865.0
2022-01-26 10:30:00,170.11,170.73,169.62,170.46,58129.0,157.2768,157.85,156.8238,157.6004,58129.0
2022-01-26 10:35:00,170.5,170.59,169.76,170.1,68791.0,157.6374,157.7206,156.9532,157.2676,68791.0
2022-01-26 10:40:00,170.05,170.3,169.2,169.29,53247.0,157.2213,157.4525,156.4355,156.5187,53247.0
2022-01-26 10:45:00,169.31,169.41,168.65,169.11,64743.0,156.5372,156.6296,155.927,156.3523,64743.0
2022-01-26 10:50:00,169.06,169.12,168.72,168.89,35902.0,156.306,156.3615,155.9917,156.1488,35902.0
2022-01-26 10:55:00,168.89,169.81,168.59,169.56,50367.0,156.1488,156.9994,155.8715,156.7683,50367.0
2022-01-26 11:00:00,169.5,169.53,168.9,169.13,41478.0,156.7128,156.7406,156.1581,156.3707,41478.0
2022-01-26 11:05:00,169.17,169.76,169.11,169.55,33735.0,156.4077,156.9532,156.3523,156.7591,33735.0
2022-01-26 11:10:00,169.53,169.88,169.33,169.69,51981.0,156.7406,157.0642,156.5557,156.8885,51981.0
2022-01-26 11:15:00,169.76,170.08,169.57,169.82,38331.0,156.9532,157.2491,156.7775,157.0087,38331.0
2022-01-26 11:20:00,169.9,170.15,169.72,169.85,21225.0,157.0827,157.3138,156.9162,157.0364,21225.0
2022-01-26 11:25:00,169.9,170.14,169.64,169.64,44346.0,157.0827,157.3045,156.8423,156.8423,44346.0
2022-01-26 11:30:00,169.7,170.03,169.38,169.67,111631.0,156.8977,157.2028,156.6019,156.87,111631.0
2022-01-26 11:35:00,169.59,169.84,169.38,169.59,63007.0,156.796,157.0272,156.6019,156.796,63007.0
2022-01-26 11:40:00,169.61,170.14,169.6,170.02,53058.0,156.8145,157.3045,156.8053,157.1936,53058.0
2022-01-26 11:45:00,170.04,170.19,169.76,169.92,38485.0,157.2121,157.3508,156.9532,157.1011,38485.0
2022-01-26 11:50:00,169.84,170.29,169.48,170.11,30921.0,157.0272,157.4432,156.6943,157.2768,30921.0
2022-01-26 11:55:00,169.97,170.22,169.72,169.96,27263.0,157.1474,157.3785,156.9162,157.1381,27263.0
2022-01-26 12:00:00,170.0,170.29,169.62,169.96,31371.0,157.1751,157.4432,156.8238,157.1381,31371.0
2022-01-26 12:05:00,169.95,170.17,169.81,170.1,25343.0,157.1289,157.3323,156.9994,157.2676,25343.0
2022-01-26 12:10:00,170.09,170.67,169.88,170.49,47761.0,157.2583,157.7946,157.0642,157.6281,47761.0
2022-01-26 12:15:00,170.54,170.84,170.36,170.43,45035.0,157.6744,157.9517,157.5079,157.5727,45035.0
2022-01-26 12:20:00,170.38,170.51,170.01,170.16,28541.0,157.5264,157.6466,157.1844,157.323,28541.0
2022-01-26 12:25:00,170.22,170.74,170.09,170.73,22494.0,157.3785,157.8593,157.2583,157.85,22494.0
2022-01-26 12:30:00,170.73,170.98,170.53,170.63,36453.0,157.85,158.0812,157.6651,157.7576,36453.0
2022-01-26 12:35:00,170.64,171.44,170.64,171.3,71795.0,157.7668,158.5065,157.7668,158.377,71795.0
2022-01-26 12:40:00,171.31,172.2,171.31,172.13,98366.0,158.3863,159.2091,158.3863,159.1444,98366.0
2022-01-26 12:45:00,172.08,172.1,171.44,171.63,29208.0,159.0982,159.1167,158.5065,158.6821,29208.0
2022-01-26 12:50:00,171.63,171.81,171.33,171.74,36659.0,158.6821,158.8486,158.4048,158.7838,36659.0
2022-01-26 12:55:00,171.78,171.91,171.51,171.83,42676.0,158.8208,158.941,158.5712,158.8671,42676.0
2022-01-26 13:00:00,171.78,171.79,170.66,170.88,63897.0,158.8208,158.8301,157.7853,157.9887,63897.0
2022-01-26 13:05:00,170.82,171.1,170.66,170.97,28458.0,157.9332,158.1921,157.7853,158.0719,28458.0
2022-01-26 13:10:00,170.91,171.23,170.82,171.16,36128.0,158.0165,158.3123,157.9332,158.2476,36128.0
2022-01-26 13:15:00,171.14,171.3,170.94,171.11,30397.0,158.2291,158.377,158.0442,158.2014,30397.0
2022-01-26 13:20:00,171.03,171.21,170.68,171.21,80420.0,158.1274,158.2938,157.8038,158.2938,80420.0
2022-01-26 13:25:00,171.21,171.8,171.1,171.64,32587.0,158.2938,158.8393,158.1921,158.6914,32587.0
2022-01-26 13:30:00,171.54,171.69,171.1,171.35,27881.0,158.5989,158.7376,158.1921,158.4233,27881.0
2022-01-26 13:35:00,171.37,171.63,171.19,171.52,42901.0,158.4418,158.6821,158.2753,158.5804,42901.0
2022-01-26 13:40:00,171.55,171.81,171.28,171.68,28702.0,158.6082,158.8486,158.3585,158.7284,28702.0
2022-01-26 13:45:00,171.64,171.9,171.43,171.61,43950.0,158.6914,158.9318,158.4972,158.6636,43950.0
2022-01-26 13:50:00,171.55,172.18,171.36,171.99,46228.0,158.6082,159.1906,158.4325,159.015,46228.0
2022-01-26 13:55:00,171.99,172.05,171.66,171.9,31599.0,159.015,159.0705,158.7099,158.9318,31599.0
2022-01-26 14:00:00,171.73,173.6,171.73,173.27,171110.0,158.7746,160.5035,158.7746,160.1984,171110.0
2022-01-26 14:05:00,173.3,174.55,172.92,172.95,145198.0,160.2262,161.3819,159.8748,159.9026,145198.0
2022-01-26 14:10:00,173.0,173.32,170.12,170.6,87899.0,159.9488,160.2446,157.2861,157.7298,87899.0
2022-01-26 14:15:00,170.57,171.22,170.32,170.64,67307.0,157.7021,158.3031,157.471,157.7668,67307.0
2022-01-26 14:20:00,170.7,171.11,170.3,171.0,52521.0,157.8223,158.2014,157.4525,158.0997,52521.0
2022-01-26 14:25:00,171.08,172.12,171.02,171.97,53753.0,158.1736,159.1352,158.1182,158.9965,53753.0
2022-01-26 14:30:00,171.8,171.89,169.8,170.06,85588.0,158.8393,158.9225,156.9902,157.2306,85588.0
2022-01-26 14:35:00,170.11,172.52,169.82,172.19,80346.0,157.2768,159.505,157.0087,159.1999,80346.0
2022-01-26 14:40:00,172.25,172.3,169.37,169.37,60306.0,159.2554,159.3016,156.5926,156.5926,60306.0
2022-01-26 14:45:00,169.34,169.56,167.34,167.87,133722.0,156.5649,156.7683,154.7158,155.2058,133722.0
2022-01-26 14:50:00,167.79,168.64,167.31,168.18,171612.0,155.1318,155.9177,154.688,155.4924,171612.0
2022-01-26 14:55:00,168.0,168.37,167.56,168.16,75529.0,155.326,155.6681,154.9192,155.4739,75529.0
2022-01-26 15:00:00,168.03,168.03,165.14,165.52,105505.0,155.3537,155.3537,152.6817,153.0331,105505.0
2022-01-26 15:05:00,165.44,165.63,164.34,164.34,127095.0,152.9591,153.1348,151.9421,151.9421,127095.0
2022-01-26 15:10:00,164.42,166.14,164.41,165.33,92912.0,152.0161,153.6063,152.0068,152.8574,92912.0
2022-01-26 15:15:00,165.34,165.97,164.5,164.73,124917.0,152.8667,153.4491,152.09,152.3027,124917.0
2022-01-26 15:20:00,164.75,165.26,163.9,164.79,91570.0,152.3212,152.7927,151.5353,152.3582,91570.0
2022-01-26 15:25:00,164.84,167.02,164.46,166.89,103412.0,152.4044,154.4199,152.053,154.2997,103412.0
2022-01-26 15:30:00,166.99,167.05,165.62,165.77,81304.0,154.3922,154.4477,153.1255,153.2642,81304.0
2022-01-26 15:35:00,165.69,166.26,164.88,165.82,82760.0,153.1903,153.7173,152.4414,153.3104,82760.0
2022-01-26 15:40:00,165.92,167.11,165.32,166.37,96575.0,153.4029,154.5031,152.8482,153.819,96575.0
2022-01-26 15:45:00,166.26,167.16,165.74,166.32,149166.0,153.7173,154.5494,153.2365,153.7727,149166.0
2022-01-26 15:50:00,166.44,166.89,165.16,166.71,222095.0,153.8837,154.2997,152.7002,154.1333,222095.0
2022-01-26 15:55:00,166.84,167.54,165.91,167.0,514391.0,154.2535,154.9007,153.3937,154.4014,514391.0
2022-01-27 09:30:00,169.39,169.69,167.5,168.24,207990.0,156.6111,156.8885,154.8637,155.5479,207990.0
2022-01-27 09:35:00,168.44,168.75,167.5,168.53,119762.0,155.7328,156.0194,154.8637,155.816,119762.0
2022-01-27 09:40:00,168.53,170.19,168.5,170.12,99180.0,155.816,157.3508,155.7883,157.2861,99180.0
2022-01-27 09:45:00,170.09,171.02,169.67,170.76,156438.0,157.2583,158.1182,156.87,157.8778,156438.0
2022-01-27 09:50:00,170.84,171.45,170.0,171.04,173800.0,157.9517,158.5157,157.1751,158.1367,173800.0
2022-01-27 09:55:00,170.96,171.14,168.53,169.11,344623.0,158.0627,158.2291,155.816,156.3523,344623.0
2022-01-27 10:00:00,169.14,169.29,167.71,168.91,64263.0,156.38,156.5187,155.0579,156.1673,64263.0
2022-01-27 10:05:00,169.22,169.92,168.88,169.29,93566.0,156.454,157.1011,156.1396,156.5187,93566.0
2022-01-27 10:10:00,169.25,169.54,168.68,168.75,112445.0,156.4817,156.7498,155.9547,156.0194,112445.0
2022-01-27 10:15:00,168.77,168.87,167.93,167.96,72487.0,156.0379,156.1304,155.2613,155.289,72487.0
2022-01-27 10:20:00,168.04,168.23,166.95,167.04,80650.0,155.363,155.5386,154.3552,154.4384,80650.0
2022-01-27 10:25:00,167.04,167.36,165.84,165.84,116333.0,154.4384,154.7343,153.3289,153.3289,116333.0
2022-01-27 10:30:00,165.95,166.22,165.15,165.32,173012.0,153.4306,153.6803,152.691,152.8482,173012.0
2022-01-27 10:35:00,165.37,165.69,164.86,165.13,84883.0,152.8944,153.1903,152.4229,152.6725,84883.0
2022-01-27 10:40:00,165.17,166.11,165.01,166.11,117870.0,152.7095,153.5786,152.5616,153.5786,117870.0
2022-01-27 10:45:00,166.03,166.23,164.81,165.14,39491.0,153.5046,153.6895,152.3766,152.6817,39491.0
2022-01-27 10:50:00,165.13,165.96,165.12,165.64,34176.0,152.6725,153.4399,152.6633,153.144,34176.0
2022-01-27 10:55:00,165.62,166.64,165.39,166.1,74202.0,153.1255,154.0686,152.9129,153.5693,74202.0
2022-01-27 11:00:00,166.04,167.09,166.04,166.53,36733.0,153.5139,154.4846,153.5139,153.9669,36733.0
2022-01-27 11:05:00,166.57,166.77,165.56,165.75,33899.0,154.0039,154.1888,153.0701,153.2457,33899.0
2022-01-27 11:10:00,165.95,166.76,165.86,166.5,39732.0,153.4306,154.1795,153.3474,153.9392,39732.0
2022-01-27 11:15:00,166.43,166.43,165.49,165.77,31795.0,153.8744,153.8744,153.0053,153.2642,31795.0
2022-01-27 11:20:00,165.72,166.19,165.49,165.59,32100.0,153.218,153.6525,153.0053,153.0978,32100.0
2022-01-27 11:25:00,165.66,165.69,164.9,165.08,41736.0,153.1625,153.1903,152.4599,152.6263,41736.0
2022-01-27 11:30:00,165.09,165.78,165.07,165.74,46710.0,152.6355,153.2735,152.617,153.2365,46710.0
2022-01-27 11:35:00,165.78,166.34,165.78,165.87,30067.0,153.2735,153.7912,153.2735,153.3567,30067.0
2022-01-27 11:40:00,166.06,166.64,165.9,166.32,36984.0,153.5323,154.0686,153.3844,153.7727,36984.0
2022-01-27 11:45:00,166.32,166.49,165.75,165.9,37299.0,153.7727,153.9299,153.2457,153.3844,37299.0
2022-01-27 11:50:00,165.95,166.24,165.67,166.23,14447.0,153.4306,153.6988,153.1718,153.6895,14447.0
2022-01-27 11:55:00,166.35,166.35,165.7,166.11,19055.0,153.8005,153.8005,153.1995,153.5786,19055.0
2022-01-27 12:00:00,166.14,166.14,165.43,166.04,29702.0,153.6063,153.6063,152.9499,153.5139,29702.0
2022-01-27 12:05:00,166.0,166.01,164.85,165.02,25009.0,153.4769,153.4861,152.4136,152.5708,25009.0
2022-01-27 12:10:00,165.1,165.12,164.2,164.49,31302.0,152.6448,152.6633,151.8127,152.0808,31302.0
2022-01-27 12:15:00,164.54,164.55,163.71,164.03,57418.0,152.127,152.1363,151.3596,151.6555,57418.0
2022-01-27 12:20:00,163.98,164.02,163.36,163.62,64430.0,151.6093,151.6462,151.036,151.2764,64430.0
2022-01-27 12:25:00,163.75,163.95,163.33,163.54,45735.0,151.3966,151.5815,151.0083,151.2025,45735.0
2022-01-27 12:30:00,163.54,163.82,163.0,163.07,46523.0,151.2025,151.4613,150.7032,150.7679,46523.0
2022-01-27 12:35:00,163.12,163.2,162.77,162.96,48574.0,150.8141,150.8881,150.4905,150.6662,48574.0
2022-01-27 12:40:00,163.02,163.5,162.87,163.11,25511.0,150.7217,151.1655,150.583,150.8049,25511.0
2022-01-27 12:45:00,163.07,163.07,162.51,162.7,70864.0,150.7679,150.7679,150.2502,150.4258,70864.0
2022-01-27 12:50:00,162.75,163.67,162.67,163.67,41294.0,150.4721,151.3226,150.3981,151.3226,41294.0
2022-01-27 12:55:00,163.6,164.4,163.58,163.95,45271.0,151.2579,151.9976,151.2394,151.5815,45271.0
2022-01-27 13:00:00,163.93,164.34,163.12,163.3,36217.0,151.563,151.9421,150.8141,150.9806,36217.0
2022-01-27 13:05:00,163.28,163.33,162.47,162.49,72297.0,150.9621,151.0083,150.2132,150.2317,72297.0
2022-01-27 13:10:00,162.48,162.76,161.96,162.67,57267.0,150.2224,150.4813,149.7417,150.3981,57267.0
2022-01-27 13:15:00,162.66,163.33,162.18,162.23,40644.0,150.3888,151.0083,149.9451,149.9913,40644.0
2022-01-27 13:20:00,162.2,162.25,161.47,161.68,100802.0,149.9635,150.0098,149.2886,149.4828,100802.0
2022-01-27 13:25:00,161.69,162.17,161.59,161.71,79307.0,149.492,149.9358,149.3996,149.5105,79307.0
2022-01-27 13:30:00,161.68,162.51,161.68,162.24,53833.0,149.4828,150.2502,149.4828,150.0005,53833.0
2022-01-27 13:35:00,162.37,162.99,161.77,161.8,58786.0,150.1207,150.6939,149.566,149.5937,58786.0
2022-01-27 13:40:00,161.81,162.32,161.58,162.21,34547.0,149.603,150.0745,149.3903,149.9728,34547.0
2022-01-27 13:45:00,162.18,162.73,161.8,162.49,59512.0,149.9451,150.4536,149.5937,150.2317,59512.0
2022-01-27 13:50:00,162.34,162.66,161.9,162.0,34182.0,150.093,150.3888,149.6862,149.7786,34182.0
2022-01-27 13:55:00,162.11,163.12,161.96,162.96,56152.0,149.8803,150.8141,149.7417,150.6662,56152.0
2022-01-27 14:00:00,163.03,164.12,162.95,163.86,42881.0,150.7309,151.7387,150.657,151.4983,42881.0
2022-01-27 14:05:00,163.99,164.41,163.29,163.48,76600.0,151.6185,152.0068,150.9713,151.147,76600.0
2022-01-27 14:10:00,163.45,163.69,163.07,163.3,23043.0,151.1192,151.3411,150.7679,150.9806,23043.0
2022-01-27 14:15:00,163.3,163.32,162.7,163.09,37684.0,150.9806,150.9991,150.4258,150.7864,37684.0
2022-01-27 14:20:00,162.94,163.09,162.05,162.16,38171.0,150.6477,150.7864,149.8249,149.9266,38171.0
2022-01-27 14:25:00,162.18,162.43,162.06,162.34,39373.0,149.9451,150.1762,149.8341,150.093,39373.0
2022-01-27 14:30:00,162.32,162.57,161.54,161.85,43958.0,150.0745,150.3056,149.3533,149.6399,43958.0
2022-01-27 14:35:00,161.78,162.33,161.74,162.14,19516.0,149.5752,150.0837,149.5382,149.9081,19516.0
2022-01-27 14:40:00,162.11,163.3,162.08,163.17,40946.0,149.8803,150.9806,149.8526,150.8604,40946.0
2022-01-27 14:45:00,163.2,163.59,162.63,162.78,45455.0,150.8881,151.2487,150.3611,150.4998,45455.0
2022-01-27 14:50:00,162.72,162.75,162.12,162.26,13278.0,150.4443,150.4721,149.8896,150.019,13278.0
2022-01-27 14:55:00,162.2,162.79,161.92,162.55,24677.0,149.9635,150.509,149.7047,150.2871,24677.0
2022-01-27 15:00:00,162.68,163.1,162.26,162.36,35508.0,150.4073,150.7956,150.019,150.1115,35508.0
2022-01-27 15:05:00,162.37,162.84,162.12,162.22,36156.0,150.1207,150.5553,149.8896,149.982,36156.0
2022-01-27 15:10:00,162.19,162.35,161.68,161.72,38810.0,149.9543,150.1022,149.4828,149.5198,38810.0
2022-01-27 15:15:00,161.81,161.85,161.32,161.73,150642.0,149.603,149.6399,149.1499,149.529,150642.0
2022-01-27 15:20:00,161.71,161.88,161.0,161.14,113687.0,149.5105,149.6677,148.8541,148.9835,113687.0
2022-01-27 15:25:00,161.13,161.69,160.95,161.38,155861.0,148.9743,149.492,148.8078,149.2054,155861.0
2022-01-27 15:30:00,161.36,161.81,161.03,161.14,273174.0,149.1869,149.603,148.8818,148.9835,273174.0
2022-01-27 15:35:00,161.2,161.61,160.93,161.04,173172.0,149.039,149.4181,148.7894,148.8911,173172.0
2022-01-27 15:40:00,161.03,162.34,160.61,162.21,238346.0,148.8818,150.093,148.4935,149.9728,238346.0
2022-01-27 15:45:00,162.23,163.02,161.87,162.22,138434.0,149.9913,150.7217,149.6584,149.982,138434.0
2022-01-27 15:50:00,162.12,162.12,161.19,161.5,226414.0,149.8896,149.8896,149.0297,149.3164,226414.0
2022-01-27 15:55:00,161.5,161.89,161.07,161.15,342796.0,149.3164,149.6769,148.9188,148.9928,342796.0
2022-01-28 09:30:00,162.01,162.33,159.51,159.67,298655.0,149.7879,150.0837,147.4765,147.6244,298655.0
2022-01-28 09:35:00,159.57,160.33,159.24,159.97,122863.0,147.532,148.2346,147.2268,147.9018,122863.0
2022-01-28 09:40:00,160.02,160.45,159.37,159.46,71788.0,147.948,148.3456,147.347,147.4303,71788.0
2022-01-28 09:45:00,159.57,159.82,158.6,159.21,92225.0,147.532,147.7631,146.6351,147.1991,92225.0
2022-01-28 09:50:00,159.22,159.45,157.98,158.05,93870.0,147.2084,147.421,146.0619,146.1266,93870.0
2022-01-28 09:55:00,158.11,158.73,157.71,158.28,125410.0,146.1821,146.7553,145.8123,146.3393,125410.0
2022-01-28 10:00:00,158.31,158.76,157.38,157.91,117634.0,146.367,146.7831,145.5072,145.9972,117634.0
2022-01-28 10:05:00,157.81,158.8,157.81,158.46,43156.0,145.9047,146.82,145.9047,146.5057,43156.0
2022-01-28 10:10:00,158.47,159.75,158.47,159.51,179970.0,146.5149,147.6984,146.5149,147.4765,179970.0
2022-01-28 10:15:00,159.54,161.0,159.44,160.78,182266.0,147.5042,148.8541,147.4118,148.6507,182266.0
2022-01-28 10:20:00,160.74,161.2,160.4,160.59,219334.0,148.6137,149.039,148.2993,148.475,219334.0
2022-01-28 10:25:00,160.62,160.94,160.0,160.46,128731.0,148.5027,148.7986,147.9295,148.3548,128731.0
2022-01-28 10:30:00,160.47,160.61,159.85,160.05,57715.0,148.3641,148.4935,147.7908,147.9757,57715.0
2022-01-28 10:35:00,160.15,160.78,159.66,160.44,99152.0,148.0682,148.6507,147.6152,148.3363,99152.0
2022-01-28 10:40:00,160.29,160.43,159.28,159.49,52682.0,148.1976,148.3271,147.2638,147.458,52682.0
2022-01-28 10:45:00,159.48,161.76,159.48,161.55,78224.0,147.4487,149.5567,147.4487,149.3626,78224.0
2022-01-28 10:50:00,161.7,162.07,161.32,162.02,140046.0,149.5013,149.8434,149.1499,149.7971,140046.0
2022-01-28 10:55:00,162.07,162.51,161.83,162.43,69196.0,149.8434,150.2502,149.6215,150.1762,69196.0
2022-01-28 11:00:00,162.47,162.59,161.78,161.83,104665.0,150.2132,150.3241,149.5752,149.6215,104665.0
2022-01-28 11:05:00,161.97,162.68,161.76,162.68,64333.0,149.7509,150.4073,149.5567,150.4073,64333.0
2022-01-28 11:10:00,162.65,163.96,162.6,163.87,62418.0,150.3796,151.5908,150.3334,151.5076,62418.0
2022-01-28 11:15:00,163.85,164.79,163.83,164.38,116648.0,151.4891,152.3582,151.4706,151.9791,116648.0
2022-01-28 11:20:00,164.45,164.55,164.03,164.53,96552.0,152.0438,152.1363,151.6555,152.1178,96552.0
2022-01-28 11:25:00,164.48,164.69,163.8,164.01,77956.0,152.0715,152.2657,151.4428,151.637,77956.0
2022-01-28 11:30:00,164.08,164.12,163.03,163.24,39395.0,151.7017,151.7387,150.7309,150.9251,39395.0
2022-01-28 11:35:00,163.23,163.93,163.13,163.51,33265.0,150.9158,151.563,150.8234,151.1747,33265.0
2022-01-28 11:40:00,163.5,163.76,163.12,163.23,41193.0,151.1655,151.4059,150.8141,150.9158,41193.0
2022-01-28 11:45:00,163.33,163.74,163.26,163.4,56983.0,151.0083,151.3874,150.9436,151.073,56983.0
2022-01-28 11:50:00,163.41,163.87,163.35,163.66,25374.0,151.0823,151.5076,151.0268,151.3134,25374.0
2022-01-28 11:55:00,163.65,165.17,163.65,164.81,90678.0,151.3042,152.7095,151.3042,152.3766,90678.0
2022-01-28 12:00:00,164.82,164.87,164.16,164.52,44383.0,152.3859,152.4321,151.7757,152.1085,44383.0
2022-01-28 12:05:00,164.56,164.71,164.04,164.46,28612.0,152.1455,152.2842,151.6647,152.053,28612.0
2022-01-28 12:10:00,164.42,164.42,163.57,164.0,34598.0,152.0161,152.0161,151.2302,151.6278,34598.0
2022-01-28 12:15:00,164.02,164.2,163.76,164.01,64220.0,151.6462,151.8127,151.4059,151.637,64220.0
2022-01-28 12:20:00,164.05,164.05,163.18,163.32,37938.0,151.674,151.674,150.8696,150.9991,37938.0
2022-01-28 12:25:00,163.31,163.68,162.96,163.5,59266.0,150.9898,151.3319,150.6662,151.1655,59266.0
2022-01-28 12:30:00,163.49,163.86,163.39,163.78,35688.0,151.1562,151.4983,151.0638,151.4243,35688.0
2022-01-28 12:35:00,163.77,164.08,163.54,163.78,43792.0,151.4151,151.7017,151.2025,151.4243,43792.0
2022-01-28 12:40:00,163.8,164.43,163.77,164.42,19864.0,151.4428,152.0253,151.4151,152.0161,19864.0
2022-01-28 12:45:00,164.39,164.52,163.74,163.83,34749.0,151.9883,152.1085,151.3874,151.4706,34749.0
2022-01-28 12:50:00,163.84,163.84,163.11,163.2,33450.0,151.4798,151.4798,150.8049,150.8881,33450.0
2022-01-28 12:55:00,163.24,163.47,163.11,163.27,21851.0,150.9251,151.1377,150.8049,150.9528,21851.0
2022-01-28 13:00:00,163.22,164.03,163.18,163.59,30271.0,150.9066,151.6555,150.8696,151.2487,30271.0
2022-01-28 13:05:00,163.57,164.38,163.55,164.27,17844.0,151.2302,151.9791,151.2117,151.8774,17844.0
2022-01-28 13:10:00,164.2,164.47,164.05,164.27,23258.0,151.8127,152.0623,151.674,151.8774,23258.0
2022-01-28 13:15:00,164.33,164.5,164.13,164.29,24346.0,151.9329,152.09,151.7479,151.8959,24346.0
2022-01-28 13:20:00,164.15,164.25,163.58,163.98,40458.0,151.7664,151.8589,151.2394,151.6093,40458.0
2022-01-28 13:25:00,163.93,164.1,163.17,163.57,18747.0,151.563,151.7202,150.8604,151.2302,18747.0
2022-01-28 13:30:00,163.83,164.51,163.83,163.87,63378.0,151.4706,152.0993,151.4706,151.5076,63378.0
2022-01-28 13:35:00,163.91,164.23,163.63,163.89,23993.0,151.5445,151.8404,151.2857,151.526,23993.0
2022-01-28 13:40:00,163.83,163.97,163.46,163.69,10201.0,151.4706,151.6,151.1285,151.3411,10201.0
2022-01-28 13:45:00,163.71,164.18,163.59,163.63,29522.0,151.3596,151.7942,151.2487,151.2857,29522.0
2022-01-28 13:50:00,163.68,163.91,163.52,163.71,24077.0,151.3319,151.5445,151.184,151.3596,24077.0
2022-01-28 13:55:00,163.68,164.0,163.44,163.48,36887.0,151.3319,151.6278,151.11,151.147,36887.0
2022-01-28 14:00:00,163.51,163.96,162.99,163.01,35250.0,151.1747,151.5908,150.6939,150.7124,35250.0
2022-01-28 14:05:00,163.07,163.08,162.07,162.3,47527.0,150.7679,150.7772,149.8434,150.056,47527.0
2022-01-28 14:10:00,162.22,162.62,161.78,161.79,43982.0,149.982,150.3519,149.5752,149.5845,43982.0
2022-01-28 14:15:00,161.78,161.86,161.5,161.61,28655.0,149.5752,149.6492,149.3164,149.4181,28655.0
2022-01-28 14:20:00,161.65,161.7,161.14,161.18,32331.0,149.455,149.5013,148.9835,149.0205,32331.0
2022-01-28 14:25:00,161.17,161.57,161.1,161.47,43030.0,149.0112,149.3811,148.9465,149.2886,43030.0
2022-01-28 14:30:00,161.42,161.89,160.96,161.56,49840.0,149.2424,149.6769,148.8171,149.3718,49840.0
2022-01-28 14:35:00,161.56,161.9,161.47,161.85,38667.0,149.3718,149.6862,149.2886,149.6399,38667.0
2022-01-28 14:40:00,161.88,162.7,161.87,162.42,45254.0,149.6677,150.4258,149.6584,150.1669,45254.0
2022-01-28 14:45:00,162.44,162.59,162.01,162.49,38441.0,150.1854,150.3241,149.7879,150.2317,38441.0
2022-01-28 14:50:00,162.52,162.58,162.01,162.36,36189.0,150.2594,150.3149,149.7879,150.1115,36189.0
2022-01-28 14:55:00,162.4,163.14,162.35,163.01,36752.0,150.1485,150.8326,150.1022,150.7124,36752.0
2022-01-28 15:00:00,163.07,163.41,162.97,163.16,35973.0,150.7679,151.0823,150.6755,150.8511,35973.0
2022-01-28 15:05:00,163.21,163.5,162.97,163.34,28302.0,150.8973,151.1655,150.6755,151.0175,28302.0
2022-01-28 15:10:00,163.32,163.42,162.87,163.21,37517.0,150.9991,151.0915,150.583,150.8973,37517.0
2022-01-28 15:15:00,163.26,163.86,163.25,163.81,44748.0,150.9436,151.4983,150.9343,151.4521,44748.0
2022-01-28 15:20:00,163.83,164.64,163.65,164.49,53536.0,151.4706,152.2195,151.3042,152.0808,53536.0
2022-01-28 15:25:00,164.49,164.69,164.1,164.34,72081.0,152.0808,152.2657,151.7202,151.9421,72081.0
2022-01-28 15:30:00,164.26,164.6,163.28,164.47,122865.0,151.8681,152.1825,150.9621,152.0623,122865.0
2022-01-28 15:35:00,164.43,164.68,164.2,164.59,84247.0,152.0253,152.2565,151.8127,152.1732,84247.0
2022-01-28 15:40:00,164.5,164.77,164.4,164.75,60241.0,152.09,152.3397,151.9976,152.3212,60241.0
2022-01-28 15:45:00,164.68,165.44,164.6,165.43,107223.0,152.2565,152.9591,152.1825,152.9499,107223.0
2022-01-28 15:50:00,165.48,166.29,165.48,166.12,235213.0,152.9961,153.745,152.9961,153.5878,235213.0
2022-01-28 15:55:00,166.17,166.94,165.82,166.86,535590.0,153.634,154.346,153.3104,154.272,535590.0
2022-01-31 09:30:00,167.06,168.3,165.8,167.55,226130.0,154.4569,155.6034,153.292,154.9099,226130.0
2022-01-31 09:35:00,167.47,168.93,167.33,168.76,110376.0,154.836,156.1858,154.7065,156.0287,110376.0
2022-01-31 09:40:00,168.88,169.4,168.62,169.16,97233.0,156.1396,156.6204,155.8992,156.3985,97233.0
2022-01-31 09:45:00,169.25,169.5,168.5,168.77,125794.0,156.4817,156.7128,155.7883,156.0379,125794.0
2022-01-31 09:50:00,168.81,170.39,168.22,170.36,103264.0,156.0749,157.5357,155.5294,157.5079,103264.0
2022-01-31 09:55:00,170.34,170.42,169.8,170.31,91163.0,157.4895,157.5634,156.9902,157.4617,91163.0
2022-01-31 10:00:00,170.31,170.86,170.08,170.67,196694.0,157.4617,157.9702,157.2491,157.7946,196694.0
2022-01-31 10:05:00,170.67,171.7,170.63,171.64,89815.0,157.7946,158.7469,157.7576,158.6914,89815.0
2022-01-31 10:10:00,171.62,171.62,170.62,171.33,178037.0,158.6729,158.6729,157.7483,158.4048,178037.0
2022-01-31 10:15:00,171.37,171.58,170.78,170.97,139446.0,158.4418,158.6359,157.8963,158.0719,139446.0
2022-01-31 10:20:00,171.01,171.83,170.8,171.55,58973.0,158.1089,158.8671,157.9148,158.6082,58973.0
2022-01-31 10:25:00,171.57,171.7,170.68,170.76,83675.0,158.6267,158.7469,157.8038,157.8778,83675.0
2022-01-31 10:30:00,170.82,171.4,170.61,171.4,56624.0,157.9332,158.4695,157.7391,158.4695,56624.0
2022-01-31 10:35:00,171.37,171.68,170.87,171.17,41635.0,158.4418,158.7284,157.9795,158.2568,41635.0
2022-01-31 10:40:00,171.25,171.69,170.9,171.57,44072.0,158.3308,158.7376,158.0072,158.6267,44072.0
2022-01-31 10:45:00,171.48,171.5,170.86,171.28,28281.0,158.5435,158.5619,157.9702,158.3585,28281.0
2022-01-31 10:50:00,171.17,171.75,171.17,171.57,26257.0,158.2568,158.7931,158.2568,158.6267,26257.0
2022-01-31 10:55:00,171.62,171.79,171.37,171.79,38012.0,158.6729,158.8301,158.4418,158.8301,38012.0
2022-01-31 11:00:00,171.77,172.43,171.77,172.09,64149.0,158.8116,159.4218,158.8116,159.1074,64149.0
2022-01-31 11:05:00,172.12,172.15,171.38,171.51,57840.0,159.1352,159.1629,158.451,158.5712,57840.0
2022-01-31 11:10:00,171.49,171.71,171.0,171.65,63117.0,158.5527,158.7561,158.0997,158.7006,63117.0
2022-01-31 11:15:00,171.65,171.74,171.12,171.38,57708.0,158.7006,158.7838,158.2106,158.451,57708.0
2022-01-31 11:20:00,171.48,171.93,171.39,171.51,34575.0,158.5435,158.9595,158.4602,158.5712,34575.0
2022-01-31 11:25:00,171.56,171.97,171.45,171.55,49204.0,158.6174,158.9965,158.5157,158.6082,49204.0
2022-01-31 11:30:00,171.59,172.1,171.35,172.07,58784.0,158.6452,159.1167,158.4233,159.0889,58784.0
2022-01-31 11:35:00,172.09,172.28,171.65,171.65,50839.0,159.1074,159.2831,158.7006,158.7006,50839.0
2022-01-31 11:40:00,171.67,171.85,171.41,171.71,20128.0,158.7191,158.8855,158.4787,158.7561,20128.0
2022-01-31 11:45:00,171.71,172.03,171.56,171.94,48126.0,158.7561,159.052,158.6174,158.9688,48126.0
2022-01-31 11:50:00,171.92,172.51,171.81,172.48,52674.0,158.9503,159.4958,158.8486,159.468,52674.0
2022-01-31 11:55:00,172.47,172.87,172.38,172.84,60818.0,159.4588,159.8286,159.3756,159.8009,60818.0
2022-01-31 12:00:00,172.87,172.87,172.38,172.69,46680.0,159.8286,159.8286,159.3756,159.6622,46680.0
2022-01-31 12:05:00,172.63,172.8,172.18,172.24,33539.0,159.6067,159.7639,159.1906,159.2461,33539.0
2022-01-31 12:10:00,172.38,172.62,172.05,172.07,43151.0,159.3756,159.5975,159.0705,159.0889,43151.0
2022-01-31 12:15:00,172.1,172.48,171.91,172.16,32683.0,159.1167,159.468,158.941,159.1722,32683.0
2022-01-31 12:20:00,172.14,172.16,171.3,171.45,30069.0,159.1537,159.1722,158.377,158.5157,30069.0
2022-01-31 12:25:00,171.44,171.63,171.12,171.56,33890.0,158.5065,158.6821,158.2106,158.6174,33890.0
2022-01-31 12:30:00,171.56,171.82,171.3,171.34,25760.0,158.6174,158.8578,158.377,158.414,25760.0
2022-01-31 12:35:00,171.35,171.7,171.27,171.66,21501.0,158.4233,158.7469,158.3493,158.7099,21501.0
2022-01-31 12:40:00,171.69,171.81,171.57,171.65,21263.0,158.7376,158.8486,158.6267,158.7006,21263.0
2022-01-31 12:45:00,171.71,172.24,171.66,172.24,28213.0,158.7561,159.2461,158.7099,159.2461,28213.0
2022-01-31 12:50:00,172.14,172.29,171.99,172.17,19688.0,159.1537,159.2923,159.015,159.1814,19688.0
2022-01-31 12:55:00,172.23,172.51,172.03,172.48,127542.0,159.2369,159.4958,159.052,159.468,127542.0
2022-01-31 13:00:00,172.46,172.49,172.06,172.27,171477.0,159.4495,159.4773,159.0797,159.2739,171477.0
2022-01-31 13:05:00,172.29,172.52,172.15,172.31,60717.0,159.2923,159.505,159.1629,159.3108,60717.0
2022-01-31 13:10:00,172.29,172.46,172.02,172.26,34627.0,159.2923,159.4495,159.0427,159.2646,34627.0
2022-01-31 13:15:00,172.22,172.55,171.99,172.55,47474.0,159.2276,159.5327,159.015,159.5327,47474.0
2022-01-31 13:20:00,172.53,172.54,172.1,172.3,41842.0,159.5142,159.5235,159.1167,159.3016,41842.0
2022-01-31 13:25:00,172.34,172.34,171.88,171.93,18057.0,159.3386,159.3386,158.9133,158.9595,18057.0
2022-01-31 13:30:00,171.96,172.09,171.42,171.47,49244.0,158.9872,159.1074,158.488,158.5342,49244.0
2022-01-31 13:35:00,171.5,172.44,171.4,172.14,35587.0,158.5619,159.431,158.4695,159.1537,35587.0
2022-01-31 13:40:00,172.18,172.64,171.82,171.88,40077.0,159.1906,159.6159,158.8578,158.9133,40077.0
2022-01-31 13:45:00,171.87,172.32,171.87,172.18,29365.0,158.904,159.3201,158.904,159.1906,29365.0
2022-01-31 13:50:00,172.2,172.37,172.04,172.21,41406.0,159.2091,159.3663,159.0612,159.2184,41406.0
2022-01-31 13:55:00,172.22,172.38,171.96,172.24,31726.0,159.2276,159.3756,158.9872,159.2461,31726.0
2022-01-31 14:00:00,172.32,172.55,172.23,172.37,47731.0,159.3201,159.5327,159.2369,159.3663,47731.0
2022-01-31 14:05:00,172.44,173.01,172.4,172.76,41477.0,159.431,159.958,159.3941,159.7269,41477.0
2022-01-31 14:10:00,172.75,172.97,172.75,172.97,50874.0,159.7176,159.921,159.7176,159.921,50874.0
2022-01-31 14:15:00,172.97,173.2,172.86,173.15,74400.0,159.921,160.1337,159.8193,160.0875,74400.0
2022-01-31 14:20:00,173.15,173.53,172.8,173.5,71845.0,160.0875,160.4388,159.7639,160.4111,71845.0
2022-01-31 14:25:00,173.46,173.81,173.46,173.7,71586.0,160.3741,160.6977,160.3741,160.596,71586.0
2022-01-31 14:30:00,173.64,173.77,173.44,173.72,67828.0,160.5405,160.6607,160.3556,160.6145,67828.0
2022-01-31 14:35:00,173.76,173.89,173.56,173.79,52317.0,160.6515,160.7716,160.4665,160.6792,52317.0
2022-01-31 14:40:00,173.87,174.26,173.77,174.18,71945.0,160.7532,161.1137,160.6607,161.0398,71945.0
2022-01-31 14:45:00,174.18,174.3,173.79,173.99,78631.0,161.0398,161.1507,160.6792,160.8641,78631.0
2022-01-31 14:50:00,173.99,174.19,173.86,174.0,62005.0,160.8641,161.049,160.7439,160.8733,62005.0
2022-01-31 14:55:00,173.97,174.34,173.97,174.21,71599.0,160.8456,161.1877,160.8456,161.0675,71599.0
2022-01-31 15:00:00,174.23,174.5,173.86,174.47,89058.0,161.086,161.3356,160.7439,161.3079,89058.0
2022-01-31 15:05:00,174.45,174.46,173.65,173.68,78375.0,161.2894,161.2986,160.5498,160.5775,78375.0
2022-01-31 15:10:00,173.73,173.83,173.38,173.46,122469.0,160.6237,160.7162,160.3001,160.3741,122469.0
2022-01-31 15:15:00,173.51,173.59,172.72,172.99,60890.0,160.4203,160.4943,159.6899,159.9395,60890.0
2022-01-31 15:20:00,172.95,173.9,172.94,173.61,51794.0,159.9026,160.7809,159.8933,160.5128,51794.0
2022-01-31 15:25:00,173.65,173.92,173.36,173.55,59021.0,160.5498,160.7994,160.2816,160.4573,59021.0
2022-01-31 15:30:00,173.57,174.72,173.39,174.66,77713.0,160.4758,161.539,160.3094,161.4836,77713.0
2022-01-31 15:35:00,174.7,174.82,174.12,174.25,109310.0,161.5205,161.6315,160.9843,161.1045,109310.0
2022-01-31 15:40:00,174.24,174.59,174.07,174.45,102334.0,161.0952,161.4188,160.9381,161.2894,102334.0
2022-01-31 15:45:00,174.44,175.13,174.34,175.09,137953.0,161.2802,161.9181,161.1877,161.8811,137953.0
2022-01-31 15:50:00,175.07,175.8,174.92,175.59,273887.0,161.8626,162.5376,161.7239,162.3434,273887.0
2022-01-31 15:55:00,175.57,175.95,175.1,175.86,638065.0,162.3249,162.6762,161.8904,162.593,638065.0
2022-02-01 09:30:00,176.01,176.75,173.77,174.44,475534.0,162.7317,163.4159,160.6607,161.2802,475534.0
2022-02-01 09:35:00,174.45,174.76,173.73,173.78,195934.0,161.2894,161.576,160.6237,160.6699,195934.0
2022-02-01 09:40:00,173.76,174.74,173.29,174.04,185025.0,160.6515,161.5575,160.2169,160.9103,185025.0
2022-02-01 09:45:00,174.21,174.67,173.31,174.38,103953.0,161.0675,161.4928,160.2354,161.2247,103953.0
2022-02-01 09:50:00,174.42,175.36,174.01,174.01,119872.0,161.2617,162.1307,160.8826,160.8826,119872.0
2022-02-01 09:55:00,174.07,174.76,173.76,174.71,76446.0,160.9381,161.576,160.6515,161.5298,76446.0
2022-02-01 10:00:00,174.73,174.81,173.65,173.92,101284.0,161.5483,161.6222,160.5498,160.7994,101284.0
2022-02-01 10:05:00,173.96,174.05,173.28,173.6,123240.0,160.8364,160.9196,160.2077,160.5035,123240.0
2022-02-01 10:10:00,173.58,174.15,173.1,173.89,65950.0,160.485,161.012,160.0412,160.7716,65950.0
2022-02-01 10:15:00,173.88,174.29,173.36,173.81,72944.0,160.7624,161.1415,160.2816,160.6977,72944.0
2022-02-01 10:20:00,173.76,174.68,173.71,174.61,74969.0,160.6515,161.502,160.6052,161.4373,74969.0
2022-02-01 10:25:00,174.65,175.05,174.36,174.45,94639.0,161.4743,161.8441,161.2062,161.2894,94639.0
2022-02-01 10:30:00,174.48,175.23,174.42,174.56,91731.0,161.3171,162.0106,161.2617,161.3911,91731.0
2022-02-01 10:35:00,174.62,174.72,173.82,174.3,48375.0,161.4466,161.539,160.7069,161.1507,48375.0
2022-02-01 10:40:00,174.34,174.66,173.38,173.44,43548.0,161.1877,161.4836,160.3001,160.3556,43548.0
2022-02-01 10:45:00,173.38,173.77,173.25,173.53,46084.0,160.3001,160.6607,160.1799,160.4388,46084.0
2022-02-01 10:50:00,173.49,174.04,173.4,173.91,34544.0,160.4018,160.9103,160.3186,160.7901,34544.0
2022-02-01 10:55:00,173.91,174.59,173.91,174.59,51738.0,160.7901,161.4188,160.7901,161.4188,51738.0
2022-02-01 11:00:00,174.5,174.84,174.41,174.51,48708.0,161.3356,161.65,161.2524,161.3449,48708.0
2022-02-01 11:05:00,174.52,175.15,174.32,175.01,54076.0,161.3541,161.9366,161.1692,161.8072,54076.0
2022-02-01 11:10:00,175.03,175.84,174.8,175.73,52500.0,161.8256,162.5745,161.613,162.4728,52500.0
2022-02-01 11:15:00,175.73,175.73,175.1,175.3,52215.0,162.4728,162.4728,161.8904,162.0753,52215.0
2022-02-01 11:20:00,175.33,175.5,174.79,174.96,64291.0,162.103,162.2602,161.6037,161.7609,64291.0
2022-02-01 11:25:00,175.03,175.66,174.98,175.41,43199.0,161.8256,162.4081,161.7794,162.177,43199.0
2022-02-01 11:30:00,175.35,175.73,174.94,175.67,66907.0,162.1215,162.4728,161.7424,162.4174,66907.0
2022-02-01 11:35:00,175.69,175.99,175.33,175.77,44016.0,162.4359,162.7132,162.103,162.5098,44016.0
2022-02-01 11:40:00,175.78,175.93,175.47,175.53,45710.0,162.5191,162.6577,162.2324,162.2879,45710.0
2022-02-01 11:45:00,175.64,176.29,175.64,175.93,57473.0,162.3896,162.9906,162.3896,162.6577,57473.0
2022-02-01 11:50:00,175.95,176.39,175.71,176.18,56384.0,162.6762,163.083,162.4543,162.8889,56384.0
2022-02-01 11:55:00,176.25,176.52,175.99,176.22,45893.0,162.9536,163.2032,162.7132,162.9259,45893.0
2022-02-01 12:00:00,176.2,176.49,175.97,176.04,71833.0,162.9074,163.1755,162.6947,162.7594,71833.0
2022-02-01 12:05:00,176.1,176.22,175.87,176.14,75632.0,162.8149,162.9259,162.6023,162.8519,75632.0
2022-02-01 12:10:00,176.08,176.09,175.38,175.63,68485.0,162.7964,162.8057,162.1492,162.3804,68485.0
2022-02-01 12:15:00,175.68,176.17,175.56,176.13,61904.0,162.4266,162.8796,162.3157,162.8427,61904.0
2022-02-01 12:20:00,176.09,176.14,175.64,176.0,52471.0,162.8057,162.8519,162.3896,162.7225,52471.0
2022-02-01 12:25:00,176.06,176.17,175.62,176.12,78496.0,162.7779,162.8796,162.3711,162.8334,78496.0
2022-02-01 12:30:00,176.15,176.17,175.61,175.75,68517.0,162.8611,162.8796,162.3619,162.4913,68517.0
2022-02-01 12:35:00,175.77,176.14,175.67,175.77,39012.0,162.5098,162.8519,162.4174,162.5098,39012.0
2022-02-01 12:40:00,175.79,176.01,175.67,175.88,29964.0,162.5283,162.7317,162.4174,162.6115,29964.0
2022-02-01 12:45:00,175.88,176.06,175.72,175.92,33922.0,162.6115,162.7779,162.4636,162.6485,33922.0
2022-02-01 12:50:00,175.89,176.11,175.73,175.93,27120.0,162.6208,162.8242,162.4728,162.6577,27120.0
2022-02-01 12:55:00,175.98,176.45,175.91,176.28,32849.0,162.704,163.1385,162.6393,162.9813,32849.0
2022-02-01 13:00:00,176.28,176.39,175.82,175.89,34990.0,162.9813,163.083,162.556,162.6208,34990.0
2022-02-01 13:05:00,175.98,176.23,175.85,176.07,27978.0,162.704,162.9351,162.5838,162.7872,27978.0
2022-02-01 13:10:00,175.97,176.55,175.96,176.3,40743.0,162.6947,163.231,162.6855,162.9998,40743.0
2022-02-01 13:15:00,176.27,176.46,175.98,175.98,33811.0,162.9721,163.1478,162.704,162.704,33811.0
2022-02-01 13:20:00,176.03,176.12,175.91,175.99,28973.0,162.7502,162.8334,162.6393,162.7132,28973.0
2022-02-01 13:25:00,175.96,176.25,175.95,176.13,39394.0,162.6855,162.9536,162.6762,162.8427,39394.0
2022-02-01 13:30:00,176.09,176.2,175.69,175.79,45429.0,162.8057,162.9074,162.4359,162.5283,45429.0
2022-02-01 13:35:00,175.75,176.06,175.38,176.0,70754.0,162.4913,162.7779,162.1492,162.7225,70754.0
2022-02-01 13:40:00,175.97,176.07,175.8,175.88,25342.0,162.6947,162.7872,162.5376,162.6115,25342.0
2022-02-01 13:45:00,175.88,175.98,175.49,175.66,31081.0,162.6115,162.704,162.2509,162.4081,31081.0
2022-02-01 13:50:00,175.59,175.85,175.37,175.82,70548.0,162.3434,162.5838,162.14,162.556,70548.0
2022-02-01 13:55:00,175.81,175.83,175.25,175.47,57974.0,162.5468,162.5653,162.029,162.2324,57974.0
2022-02-01 14:00:00,175.5,175.94,175.37,175.92,55949.0,162.2602,162.667,162.14,162.6485,55949.0
2022-02-01 14:05:00,175.88,175.88,175.55,175.85,21916.0,162.6115,162.6115,162.3064,162.5838,21916.0
2022-02-01 14:10:00,175.76,176.0,175.16,175.49,30223.0,162.5006,162.7225,161.9458,162.2509,30223.0
2022-02-01 14:15:00,175.5,175.69,175.04,175.08,41226.0,162.2602,162.4359,161.8349,161.8719,41226.0
2022-02-01 14:20:00,175.16,175.16,174.39,174.94,57236.0,161.9458,161.9458,161.2339,161.7424,57236.0
2022-02-01 14:25:00,174.95,175.04,174.63,174.96,25924.0,161.7517,161.8349,161.4558,161.7609,25924.0
2022-02-01 14:30:00,175.05,175.33,174.96,175.05,33177.0,161.8441,162.103,161.7609,161.8441,33177.0
2022-02-01 14:35:00,175.1,175.14,174.59,174.92,20492.0,161.8904,161.9273,161.4188,161.7239,20492.0
2022-02-01 14:40:00,174.92,175.13,174.74,175.02,22235.0,161.7239,161.9181,161.5575,161.8164,22235.0
2022-02-01 14:45:00,174.99,175.2,174.82,174.97,25836.0,161.7887,161.9828,161.6315,161.7702,25836.0
2022-02-01 14:50:00,174.95,175.04,174.69,174.84,30867.0,161.7517,161.8349,161.5113,161.65,30867.0
2022-02-01 14:55:00,174.89,174.97,174.44,174.71,42143.0,161.6962,161.7702,161.2802,161.5298,42143.0
2022-02-01 15:00:00,174.68,175.37,174.47,175.31,47625.0,161.502,162.14,161.3079,162.0845,47625.0
2022-02-01 15:05:00,175.25,175.47,175.05,175.42,59506.0,162.029,162.2324,161.8441,162.1862,59506.0
2022-02-01 15:10:00,175.42,175.48,175.01,175.14,41548.0,162.1862,162.2417,161.8072,161.9273,41548.0
2022-02-01 15:15:00,175.18,175.46,175.02,175.36,54721.0,161.9643,162.2232,161.8164,162.1307,54721.0
2022-02-01 15:20:00,175.37,175.63,175.3,175.59,27576.0,162.14,162.3804,162.0753,162.3434,27576.0
2022-02-01 15:25:00,175.61,175.91,175.36,175.87,63650.0,162.3619,162.6393,162.1307,162.6023,63650.0
2022-02-01 15:30:00,175.89,176.24,175.89,176.14,112410.0,162.6208,162.9444,162.6208,162.8519,112410.0
2022-02-01 15:35:00,176.15,176.46,175.6,175.67,93000.0,162.8611,163.1478,162.3526,162.4174,93000.0
2022-02-01 15:40:00,175.68,176.44,175.64,176.36,79478.0,162.4266,163.1293,162.3896,163.0553,79478.0
2022-02-01 15:45:00,176.33,176.53,176.16,176.46,102306.0,163.0276,163.2125,162.8704,163.1478,102306.0
2022-02-01 15:50:00,176.49,177.14,176.23,177.07,145366.0,163.1755,163.7765,162.9351,163.7117,145366.0
2022-02-01 15:55:00,177.07,177.43,177.0,177.13,375687.0,163.7117,164.0446,163.647,163.7672,375687.0
2022-02-02 09:30:00,180.94,182.81,180.26,180.66,468332.0,167.2898,169.0187,166.6611,167.0309,468332.0
2022-02-02 09:35:00,180.75,183.0,180.49,181.49,323905.0,167.1141,169.1944,166.8737,167.7983,323905.0
2022-02-02 09:40:00,181.47,182.5,181.04,182.1,348300.0,167.7798,168.7321,167.3822,168.3623,348300.0
2022-02-02 09:45:00,182.06,182.98,181.56,181.63,287285.0,168.3253,169.1759,167.863,167.9277,287285.0
2022-02-02 09:50:00,181.69,182.67,181.08,182.67,171957.0,167.9832,168.8893,167.4192,168.8893,171957.0
2022-02-02 09:55:00,182.67,183.07,181.59,182.72,195985.0,168.8893,169.2591,167.8908,168.9355,195985.0
2022-02-02 10:00:00,182.65,184.16,182.61,183.75,273795.0,168.8708,170.2669,168.8338,169.8878,273795.0
2022-02-02 10:05:00,183.77,185.1,183.68,184.92,371837.0,169.9063,171.136,169.8231,170.9695,371837.0
2022-02-02 10:10:00,184.91,184.99,183.43,183.85,223679.0,170.9603,171.0343,169.5919,169.9803,223679.0
2022-02-02 10:15:00,183.9,184.24,183.4,183.75,154543.0,170.0265,170.3408,169.5642,169.8878,154543.0
2022-02-02 10:20:00,183.64,183.84,183.08,183.56,195225.0,169.7861,169.971,169.2683,169.7121,195225.0
2022-02-02 10:25:00,183.53,184.24,183.15,184.0,179443.0,169.6844,170.3408,169.3331,170.1189,179443.0
2022-02-02 10:30:00,184.07,184.82,183.97,184.23,153897.0,170.1837,170.8771,170.0912,170.3316,153897.0
2022-02-02 10:35:00,184.16,184.73,183.38,184.54,137759.0,170.2669,170.7939,169.5457,170.6182,137759.0
2022-02-02 10:40:00,184.57,185.73,183.8,185.7,197848.0,170.6459,171.7184,169.934,171.6907,197848.0
2022-02-02 10:45:00,185.72,186.01,185.18,185.5,238750.0,171.7092,171.9773,171.2099,171.5058,238750.0
2022-02-02 10:50:00,185.53,185.72,184.77,185.3,137256.0,171.5335,171.7092,170.8309,171.3209,137256.0
2022-02-02 10:55:00,185.24,185.66,185.07,185.59,149856.0,171.2654,171.6537,171.1082,171.589,149856.0
2022-02-02 11:00:00,185.55,185.7,184.85,185.05,169278.0,171.552,171.6907,170.9048,171.0897,169278.0
2022-02-02 11:05:00,185.07,185.17,184.51,184.76,146772.0,171.1082,171.2007,170.5905,170.8216,146772.0
2022-02-02 11:10:00,184.72,184.83,183.26,183.46,192314.0,170.7846,170.8863,169.4348,169.6197,192314.0
2022-02-02 11:15:00,183.49,183.82,183.06,183.4,153228.0,169.6474,169.9525,169.2499,169.5642,153228.0
2022-02-02 11:20:00,183.39,185.12,183.33,184.71,201331.0,169.555,171.1544,169.4995,170.7754,201331.0
2022-02-02 11:25:00,184.65,185.45,184.59,184.78,149212.0,170.7199,171.4596,170.6644,170.8401,149212.0
2022-02-02 11:30:00,184.7,184.73,183.97,184.32,172053.0,170.7661,170.7939,170.0912,170.4148,172053.0
2022-02-02 11:35:00,184.31,184.6,183.36,183.55,107821.0,170.4056,170.6737,169.5272,169.7029,107821.0
2022-02-02 11:40:00,183.52,184.13,183.39,184.12,67031.0,169.6752,170.2391,169.555,170.2299,67031.0
2022-02-02 11:45:00,184.03,184.46,183.64,183.92,68877.0,170.1467,170.5442,169.7861,170.045,68877.0
2022-02-02 11:50:00,183.74,184.6,183.68,184.4,80129.0,169.8786,170.6737,169.8231,170.4888,80129.0
2022-02-02 11:55:00,184.49,185.01,184.29,184.98,104136.0,170.572,171.0527,170.3871,171.025,104136.0
2022-02-02 12:00:00,184.99,185.02,184.54,184.57,68636.0,171.0343,171.062,170.6182,170.6459,68636.0
2022-02-02 12:05:00,184.58,185.75,184.54,185.7,125504.0,170.6552,171.7369,170.6182,171.6907,125504.0
2022-02-02 12:10:00,185.74,185.93,185.43,185.5,108415.0,171.7277,171.9033,171.4411,171.5058,108415.0
2022-02-02 12:15:00,185.46,185.96,184.66,184.78,140281.0,171.4688,171.9311,170.7291,170.8401,140281.0
2022-02-02 12:20:00,184.81,185.06,184.53,184.63,92006.0,170.8678,171.099,170.609,170.7014,92006.0
2022-02-02 12:25:00,184.64,185.01,184.31,184.46,115967.0,170.7107,171.0527,170.4056,170.5442,115967.0
2022-02-02 12:30:00,184.47,184.7,184.21,184.61,139066.0,170.5535,170.7661,170.3131,170.6829,139066.0
2022-02-02 12:35:00,184.62,185.01,184.21,184.86,196329.0,170.6922,171.0527,170.3131,170.9141,196329.0
2022-02-02 12:40:00,184.81,185.87,184.59,185.7,464031.0,170.8678,171.8479,170.6644,171.6907,464031.0
2022-02-02 12:45:00,185.7,186.67,185.69,186.3,297369.0,171.6907,172.5875,171.6814,172.2454,297369.0
2022-02-02 12:50:00,186.32,186.58,186.09,186.34,131818.0,172.2639,172.5043,172.0513,172.2824,131818.0
2022-02-02 12:55:00,186.37,187.0,186.25,186.72,246837.0,172.3101,172.8926,172.1992,172.6337,246837.0
2022-02-02 13:00:00,186.72,187.11,186.51,186.59,159613.0,172.6337,172.9943,172.4396,172.5135,159613.0
2022-02-02 13:05:00,186.59,187.08,186.4,186.81,144963.0,172.5135,172.9666,172.3379,172.717,144963.0
2022-02-02 13:10:00,186.84,187.09,186.53,187.04,115534.0,172.7447,172.9758,172.4581,172.9296,115534.0
2022-02-02 13:15:00,187.07,187.58,186.96,187.49,179281.0,172.9573,173.4289,172.8556,173.3457,179281.0
2022-02-02 13:20:00,187.49,187.73,186.83,186.85,141052.0,173.3457,173.5675,172.7354,172.7539,141052.0
2022-02-02 13:25:00,186.89,187.73,186.76,187.62,181192.0,172.7909,173.5675,172.6707,173.4658,181192.0
2022-02-02 13:30:00,187.6,187.85,187.34,187.57,113972.0,173.4474,173.6785,173.207,173.4196,113972.0
2022-02-02 13:35:00,187.54,187.8,187.44,187.71,112357.0,173.3919,173.6323,173.2994,173.5491,112357.0
2022-02-02 13:40:00,187.72,187.84,187.48,187.67,127874.0,173.5583,173.6692,173.3364,173.5121,127874.0
2022-02-02 13:45:00,187.68,187.95,187.5,187.53,163201.0,173.5213,173.771,173.3549,173.3826,163201.0
2022-02-02 13:50:00,187.56,187.7,186.85,187.16,160296.0,173.4104,173.5398,172.7539,173.0405,160296.0
2022-02-02 13:55:00,187.23,187.39,186.91,187.0,104962.0,173.1053,173.2532,172.8094,172.8926,104962.0
2022-02-02 14:00:00,186.97,187.72,186.94,187.52,136950.0,172.8649,173.5583,172.8371,173.3734,136950.0
2022-02-02 14:05:00,187.53,187.86,186.96,187.15,136323.0,173.3826,173.6877,172.8556,173.0313,136323.0
2022-02-02 14:10:00,187.21,187.57,186.94,187.03,96628.0,173.0868,173.4196,172.8371,172.9204,96628.0
2022-02-02 14:15:00,187.1,187.56,186.56,187.34,276971.0,172.9851,173.4104,172.4858,173.207,276971.0
2022-02-02 14:20:00,187.33,187.34,186.02,186.21,111360.0,173.1977,173.207,171.9866,172.1622,111360.0
2022-02-02 14:25:00,186.17,186.43,185.91,186.24,111438.0,172.1252,172.3656,171.8848,172.19,111438.0
2022-02-02 14:30:00,186.21,187.09,186.16,186.99,128573.0,172.1622,172.9758,172.116,172.8834,128573.0
2022-02-02 14:35:00,186.96,187.14,186.68,186.85,104958.0,172.8556,173.0221,172.5968,172.7539,104958.0
2022-02-02 14:40:00,186.9,187.57,186.89,187.39,92768.0,172.8002,173.4196,172.7909,173.2532,92768.0
2022-02-02 14:45:00,187.37,187.68,187.15,187.61,81054.0,173.2347,173.5213,173.0313,173.4566,81054.0
2022-02-02 14:50:00,187.67,187.9,187.48,187.79,101759.0,173.5121,173.7247,173.3364,173.623,101759.0
2022-02-02 14:55:00,187.76,187.88,187.36,187.69,159590.0,173.5953,173.7062,173.2255,173.5306,159590.0
2022-02-02 15:00:00,187.76,187.81,186.82,187.42,194779.0,173.5953,173.6415,172.7262,173.2809,194779.0
2022-02-02 15:05:00,187.37,187.62,187.15,187.44,241367.0,173.2347,173.4658,173.0313,173.2994,241367.0
2022-02-02 15:10:00,187.46,187.52,187.04,187.18,84774.0,173.3179,173.3734,172.9296,173.059,84774.0
2022-02-02 15:15:00,187.2,187.5,187.07,187.49,81984.0,173.0775,173.3549,172.9573,173.3457,81984.0
2022-02-02 15:20:00,187.49,187.71,187.19,187.4,168206.0,173.3457,173.5491,173.0683,173.2624,168206.0
2022-02-02 15:25:00,187.41,187.79,187.05,187.54,143781.0,173.2717,173.623,172.9388,173.3919,143781.0
2022-02-02 15:30:00,187.5,188.38,187.5,188.35,274453.0,173.3549,174.1685,173.3549,174.1408,274453.0
2022-02-02 15:35:00,188.37,188.64,187.65,187.76,381432.0,174.1593,174.4089,173.4936,173.5953,381432.0
2022-02-02 15:40:00,187.77,187.85,187.21,187.58,210316.0,173.6045,173.6785,173.0868,173.4289,210316.0
2022-02-02 15:45:00,187.62,188.48,187.59,188.19,311087.0,173.4658,174.261,173.4381,173.9928,311087.0
2022-02-02 15:50:00,188.18,188.28,187.12,188.02,439553.0,173.9836,174.0761,173.0036,173.8357,439553.0
2022-02-02 15:55:00,188.02,188.64,187.75,188.36,659326.0,173.8357,174.4089,173.586,174.15,659326.0
2022-02-03 09:30:00,181.0,187.7,180.37,186.39,1351679.0,167.3453,173.5398,166.7628,172.3286,1351679.0
2022-02-03 09:35:00,186.21,191.0,186.0,189.2,1159488.0,172.1622,176.5909,171.9681,174.9266,1159488.0
2022-02-03 09:40:00,189.2,192.1,189.07,190.55,1012341.0,174.9266,177.6079,174.8065,176.1748,1012341.0
2022-02-03 09:45:00,190.5,190.72,184.0,185.82,1177006.0,176.1286,176.332,170.1189,171.8016,1177006.0
2022-02-03 09:50:00,185.84,186.5,183.52,183.61,550232.0,171.8201,172.4303,169.6752,169.7584,550232.0
2022-02-03 09:55:00,183.63,185.4,183.52,184.32,473159.0,169.7769,171.4133,169.6752,170.4148,473159.0
2022-02-03 10:00:00,184.22,184.22,181.92,182.13,406212.0,170.3223,170.3223,168.1959,168.39,406212.0
2022-02-03 10:05:00,182.19,183.17,181.52,182.45,483150.0,168.4455,169.3516,167.826,168.6859,483150.0
2022-02-03 10:10:00,182.4,183.67,182.22,183.48,296644.0,168.6396,169.8138,168.4732,169.6382,296644.0
2022-02-03 10:15:00,183.41,183.75,181.8,182.78,486575.0,169.5735,169.8878,168.0849,168.991,486575.0
2022-02-03 10:20:00,182.72,184.09,182.4,182.44,386771.0,168.9355,170.2022,168.6396,168.6766,386771.0
2022-02-03 10:25:00,182.39,184.28,182.25,184.18,226772.0,168.6304,170.3778,168.501,170.2854,226772.0
2022-02-03 10:30:00,184.16,184.6,182.83,183.21,293362.0,170.2669,170.6737,169.0372,169.3885,293362.0
2022-02-03 10:35:00,183.19,183.5,182.73,183.32,158729.0,169.37,169.6567,168.9448,169.4902,158729.0
2022-02-03 10:40:00,183.16,184.0,182.84,183.47,164105.0,169.3423,170.1189,169.0465,169.6289,164105.0
2022-02-03 10:45:00,183.45,183.67,182.9,183.0,145629.0,169.6104,169.8138,169.1019,169.1944,145629.0
2022-02-03 10:50:00,183.17,183.28,182.3,182.46,183487.0,169.3516,169.4533,168.5472,168.6951,183487.0
2022-02-03 10:55:00,182.47,182.88,182.09,182.43,122207.0,168.7044,169.0834,168.353,168.6674,122207.0
2022-02-03 11:00:00,182.43,182.55,181.11,181.7,205118.0,168.6674,168.7783,167.447,167.9925,205118.0
2022-02-03 11:05:00,181.66,182.37,181.5,181.58,155420.0,167.9555,168.6119,167.8075,167.8815,155420.0
2022-02-03 11:10:00,181.67,182.95,181.32,182.53,178238.0,167.9647,169.1482,167.6411,168.7598,178238.0
2022-02-03 11:15:00,182.6,182.86,182.09,182.68,107156.0,168.8246,169.0649,168.353,168.8985,107156.0
2022-02-03 11:20:00,182.68,182.68,181.25,181.36,140556.0,168.8985,168.8985,167.5764,167.6781,140556.0
2022-02-03 11:25:00,181.35,182.32,181.35,181.8,163924.0,167.6689,168.5657,167.6689,168.0849,163924.0
2022-02-03 11:30:00,181.81,182.05,181.05,181.17,147107.0,168.0942,168.316,167.3915,167.5024,147107.0
2022-02-03 11:35:00,181.11,181.43,180.56,180.9,189059.0,167.447,167.7428,166.9385,167.2528,189059.0
2022-02-03 11:40:00,180.95,181.23,180.54,180.74,203262.0,167.299,167.5579,166.92,167.1049,203262.0
2022-02-03 11:45:00,180.81,180.95,179.01,179.19,320310.0,167.1696,167.299,165.5054,165.6718,320310.0
2022-02-03 11:50:00,179.25,179.94,178.78,179.02,233465.0,165.7273,166.3652,165.2927,165.5146,233465.0
2022-02-03 11:55:00,179.04,179.57,178.5,178.95,208791.0,165.5331,166.0231,165.0339,165.4499,208791.0
2022-02-03 12:00:00,178.95,179.46,178.5,178.73,160397.0,165.4499,165.9214,165.0339,165.2465,160397.0
2022-02-03 12:05:00,178.71,178.8,177.79,178.15,252060.0,165.228,165.3112,164.3774,164.7103,252060.0
2022-02-03 12:10:00,178.15,178.82,178.04,178.81,168562.0,164.7103,165.3297,164.6086,165.3205,168562.0
2022-02-03 12:15:00,178.76,178.8,177.3,177.4,167374.0,165.2742,165.3112,163.9244,164.0168,167374.0
2022-02-03 12:20:00,177.29,178.77,177.29,178.44,227351.0,163.9151,165.2835,163.9151,164.9784,227351.0
2022-02-03 12:25:00,178.46,179.01,178.09,178.65,177353.0,164.9969,165.5054,164.6548,165.1725,177353.0
2022-02-03 12:30:00,178.65,179.32,178.3,179.05,299077.0,165.1725,165.792,164.849,165.5424,299077.0
2022-02-03 12:35:00,179.0,181.38,178.95,181.3,964481.0,165.4961,167.6966,165.4499,167.6226,964481.0
2022-02-03 12:40:00,181.33,183.36,181.29,182.39,978402.0,167.6504,169.5272,167.6134,168.6304,978402.0
2022-02-03 12:45:00,182.4,183.11,181.51,181.95,515921.0,168.6396,169.2961,167.8168,168.2236,515921.0
2022-02-03 12:50:00,182.0,183.66,181.81,183.11,390421.0,168.2698,169.8046,168.0942,169.2961,390421.0
2022-02-03 12:55:00,183.21,184.97,183.11,183.4,589909.0,169.3885,171.0158,169.2961,169.5642,589909.0
2022-02-03 13:00:00,183.5,183.54,181.86,182.07,325264.0,169.6567,169.6936,168.1404,168.3345,325264.0
2022-02-03 13:05:00,182.08,182.74,181.52,181.63,254269.0,168.3438,168.954,167.826,167.9277,254269.0
2022-02-03 13:10:00,181.66,182.91,181.22,182.66,268354.0,167.9555,169.1112,167.5487,168.88,268354.0
2022-02-03 13:15:00,182.77,184.15,182.71,183.93,209679.0,168.9817,170.2576,168.9263,170.0542,209679.0
2022-02-03 13:20:00,184.0,185.32,183.77,185.06,374397.0,170.1189,171.3394,169.9063,171.099,374397.0
2022-02-03 13:25:00,185.0,185.38,184.43,185.2,295813.0,171.0435,171.3948,170.5165,171.2284,295813.0
2022-02-03 13:30:00,185.19,185.4,184.02,184.04,297722.0,171.2192,171.4133,170.1374,170.1559,297722.0
2022-02-03 13:35:00,184.04,184.41,183.4,183.78,185517.0,170.1559,170.498,169.5642,169.9155,185517.0
2022-02-03 13:40:00,183.81,184.49,183.34,184.49,126505.0,169.9433,170.572,169.5087,170.572,126505.0
2022-02-03 13:45:00,184.5,184.94,183.89,183.89,154383.0,170.5812,170.988,170.0172,170.0172,154383.0
2022-02-03 13:50:00,183.91,183.95,182.82,183.32,219507.0,170.0357,170.0727,169.028,169.4902,219507.0
2022-02-03 13:55:00,183.29,183.91,183.09,183.44,84111.0,169.4625,170.0357,169.2776,169.6012,84111.0
2022-02-03 14:00:00,183.36,184.27,183.18,183.69,156927.0,169.5272,170.3686,169.3608,169.8323,156927.0
2022-02-03 14:05:00,183.66,184.03,183.35,183.75,132042.0,169.8046,170.1467,169.518,169.8878,132042.0
2022-02-03 14:10:00,183.73,183.81,182.61,182.87,158149.0,169.8693,169.9433,168.8338,169.0742,158149.0
2022-02-03 14:15:00,182.81,183.35,182.77,182.89,120271.0,169.0187,169.518,168.9817,169.0927,120271.0
2022-02-03 14:20:00,182.88,183.24,182.42,182.73,125898.0,169.0834,169.4163,168.6581,168.9448,125898.0
2022-02-03 14:25:00,182.74,183.23,182.46,182.55,155782.0,168.954,169.407,168.6951,168.7783,155782.0
2022-02-03 14:30:00,182.55,183.04,182.29,182.66,129377.0,168.7783,169.2314,168.5379,168.88,129377.0
2022-02-03 14:35:00,182.7,182.93,181.69,182.56,243431.0,168.917,169.1297,167.9832,168.7876,243431.0
2022-02-03 14:40:00,182.5,183.16,182.16,182.31,337472.0,168.7321,169.3423,168.4178,168.5564,337472.0
2022-02-03 14:45:00,182.3,182.85,182.0,182.51,126163.0,168.5472,169.0557,168.2698,168.7413,126163.0
2022-02-03 14:50:00,182.51,183.13,182.15,182.83,107175.0,168.7413,169.3146,168.4085,169.0372,107175.0
2022-02-03 14:55:00,182.76,183.25,182.67,182.75,87618.0,168.9725,169.4255,168.8893,168.9632,87618.0
2022-02-03 15:00:00,182.8,183.02,182.44,182.64,101952.0,169.0095,169.2129,168.6766,168.8615,101952.0
2022-02-03 15:05:00,182.62,182.97,182.1,182.25,118942.0,168.843,169.1666,168.3623,168.501,118942.0
2022-02-03 15:10:00,182.24,182.79,181.94,182.69,120719.0,168.4917,169.0002,168.2143,168.9078,120719.0
2022-02-03 15:15:00,182.7,183.4,182.34,183.39,147006.0,168.917,169.5642,168.5842,169.555,147006.0
2022-02-03 15:20:00,183.35,183.66,182.59,182.62,129861.0,169.518,169.8046,168.8153,168.843,129861.0
2022-02-03 15:25:00,182.58,182.6,181.87,182.03,160638.0,168.8061,168.8246,168.1496,168.2976,160638.0
2022-02-03 15:30:00,182.0,182.17,181.54,181.57,206966.0,168.2698,168.427,167.8445,167.8723,206966.0
2022-02-03 15:35:00,181.55,181.91,180.97,181.18,260965.0,167.8538,168.1866,167.3175,167.5117,260965.0
2022-02-03 15:40:00,181.17,181.25,180.62,180.77,217961.0,167.5024,167.5764,166.9939,167.1326,217961.0
2022-02-03 15:45:00,180.72,180.81,180.25,180.45,234880.0,167.0864,167.1696,166.6518,166.8368,234880.0
2022-02-03 15:50:00,180.4,180.44,179.33,179.53,356718.0,166.7905,166.8275,165.8012,165.9862,356718.0
2022-02-03 15:55:00,179.51,180.18,178.8,179.1,996968.0,165.9677,166.5871,165.3112,165.5886,996968.0
2022-02-04 09:30:00,178.99,180.92,177.85,177.96,597651.0,165.4869,167.2713,164.4329,164.5346,597651.0
2022-02-04 09:35:00,178.0,178.35,176.81,177.33,354132.0,164.5716,164.8952,163.4714,163.9521,354132.0
2022-02-04 09:40:00,177.33,180.84,177.28,180.17,370316.0,163.9521,167.1973,163.9059,166.5779,370316.0
2022-02-04 09:45:00,180.04,180.72,178.73,179.66,285659.0,166.4577,167.0864,165.2465,166.1064,285659.0
2022-02-04 09:50:00,179.63,179.71,178.59,178.91,85162.0,166.0786,166.1526,165.1171,165.4129,85162.0
2022-02-04 09:55:00,178.92,180.41,178.89,180.23,128611.0,165.4222,166.7998,165.3944,166.6334,128611.0
2022-02-04 10:00:00,180.23,181.43,180.18,181.07,315926.0,166.6334,167.7428,166.5871,167.41,315926.0
2022-02-04 10:05:00,181.1,181.58,180.44,180.61,228528.0,167.4377,167.8815,166.8275,166.9847,228528.0
2022-02-04 10:10:00,180.59,181.65,179.8,181.58,165497.0,166.9662,167.9462,166.2358,167.8815,165497.0
2022-02-04 10:15:00,181.58,182.27,181.44,181.79,207697.0,167.8815,168.5195,167.7521,168.0757,207697.0
2022-02-04 10:20:00,181.71,182.41,180.88,181.04,150322.0,168.0017,168.6489,167.2343,167.3822,150322.0
2022-02-04 10:25:00,181.1,181.7,179.92,180.0,154986.0,167.4377,167.9925,166.3467,166.4207,154986.0
2022-02-04 10:30:00,180.0,180.53,179.89,180.18,159898.0,166.4207,166.9107,166.319,166.5871,159898.0
2022-02-04 10:35:00,180.16,180.3,179.49,180.18,139904.0,166.5686,166.6981,165.9492,166.5871,139904.0
2022-02-04 10:40:00,180.18,180.33,179.6,179.78,84441.0,166.5871,166.7258,166.0509,166.2173,84441.0
2022-02-04 10:45:00,179.63,179.63,178.42,178.9,196979.0,166.0786,166.0786,164.9599,165.4037,196979.0
2022-02-04 10:50:00,178.95,179.31,178.59,179.24,90013.0,165.4499,165.7828,165.1171,165.718,90013.0
2022-02-04 10:55:00,179.18,179.41,178.45,178.65,99246.0,165.6626,165.8752,164.9876,165.1725,99246.0
2022-02-04 11:00:00,178.6,178.96,178.23,178.63,82107.0,165.1263,165.4592,164.7842,165.1541,82107.0
2022-02-04 11:05:00,178.62,178.84,178.28,178.28,57511.0,165.1448,165.3482,164.8305,164.8305,57511.0
2022-02-04 11:10:00,178.34,178.45,177.36,177.44,148285.0,164.8859,164.9876,163.9799,164.0538,148285.0
2022-02-04 11:15:00,177.4,177.63,177.02,177.53,149243.0,164.0168,164.2295,163.6655,164.137,149243.0
2022-02-04 11:20:00,177.53,177.66,176.95,177.28,104859.0,164.137,164.2572,163.6008,163.9059,104859.0
2022-02-04 11:25:00,177.29,178.45,177.29,178.18,134322.0,163.9151,164.9876,163.9151,164.738,134322.0
2022-02-04 11:30:00,178.16,178.86,177.78,178.7,129198.0,164.7195,165.3667,164.3682,165.2188,129198.0
2022-02-04 11:35:00,178.75,179.55,178.75,179.08,153881.0,165.265,166.0047,165.265,165.5701,153881.0
2022-02-04 11:40:00,179.07,179.34,178.88,178.98,75867.0,165.5609,165.8105,165.3852,165.4777,75867.0
2022-02-04 11:45:00,178.95,179.52,178.77,178.87,88951.0,165.4499,165.9769,165.2835,165.376,88951.0
2022-02-04 11:50:00,178.79,179.35,178.71,179.11,96198.0,165.302,165.8197,165.228,165.5978,96198.0
2022-02-04 11:55:00,179.22,179.74,179.03,179.15,94411.0,165.6995,166.1803,165.5239,165.6348,94411.0
2022-02-04 12:00:00,179.22,179.32,178.75,178.95,103554.0,165.6995,165.792,165.265,165.4499,103554.0
2022-02-04 12:05:00,178.94,179.02,178.4,178.8,68465.0,165.4407,165.5146,164.9414,165.3112,68465.0
2022-02-04 12:10:00,178.8,178.86,178.22,178.58,85634.0,165.3112,165.3667,164.775,165.1078,85634.0
2022-02-04 12:15:00,178.55,178.8,178.46,178.62,70644.0,165.0801,165.3112,164.9969,165.1448,70644.0
2022-02-04 12:20:00,178.62,178.87,178.54,178.7,87030.0,165.1448,165.376,165.0708,165.2188,87030.0
2022-02-04 12:25:00,178.77,178.92,178.41,178.69,98823.0,165.2835,165.4222,164.9507,165.2095,98823.0
2022-02-04 12:30:00,178.69,179.13,178.24,178.46,98132.0,165.2095,165.6163,164.7935,164.9969,98132.0
2022-02-04 12:35:00,178.47,178.85,178.38,178.61,106482.0,165.0061,165.3575,164.9229,165.1356,106482.0
2022-02-04 12:40:00,178.67,179.1,178.58,179.04,88708.0,165.191,165.5886,165.1078,165.5331,88708.0
2022-02-04 12:45:00,179.1,180.07,178.95,179.89,135248.0,165.5886,166.4854,165.4499,166.319,135248.0
2022-02-04 12:50:00,179.85,180.32,179.54,179.8,351571.0,166.282,166.7166,165.9954,166.2358,351571.0
2022-02-04 12:55:00,179.71,180.1,179.56,179.63,202132.0,166.1526,166.5132,166.0139,166.0786,202132.0
2022-02-04 13:00:00,179.6,180.56,179.57,180.52,197249.0,166.0509,166.9385,166.0231,166.9015,197249.0
2022-02-04 13:05:00,180.49,180.53,179.68,180.31,116818.0,166.8737,166.9107,166.1248,166.7073,116818.0
2022-02-04 13:10:00,180.27,180.32,179.93,180.17,115245.0,166.6703,166.7166,166.356,166.5779,115245.0
2022-02-04 13:15:00,180.15,180.21,179.35,179.5,107342.0,166.5594,166.6149,165.8197,165.9584,107342.0
2022-02-04 13:20:00,179.51,180.11,179.47,180.02,78948.0,165.9677,166.5224,165.9307,166.4392,78948.0
2022-02-04 13:25:00,179.99,180.04,179.63,179.74,68172.0,166.4115,166.4577,166.0786,166.1803,68172.0
2022-02-04 13:30:00,179.74,180.01,179.63,179.9,65641.0,166.1803,166.4299,166.0786,166.3282,65641.0
2022-02-04 13:35:00,179.91,179.91,179.43,179.62,47908.0,166.3375,166.3375,165.8937,166.0694,47908.0
2022-02-04 13:40:00,179.62,179.99,179.59,179.7,75667.0,166.0694,166.4115,166.0416,166.1433,75667.0
2022-02-04 13:45:00,179.74,179.8,179.18,179.42,60000.0,166.1803,166.2358,165.6626,165.8845,60000.0
2022-02-04 13:50:00,179.44,179.73,179.3,179.49,64171.0,165.9029,166.1711,165.7735,165.9492,64171.0
2022-02-04 13:55:00,179.53,179.77,179.29,179.69,51612.0,165.9862,166.2081,165.7643,166.1341,51612.0
2022-02-04 14:00:00,179.75,179.89,179.18,179.18,96430.0,166.1896,166.319,165.6626,165.6626,96430.0
2022-02-04 14:05:00,179.25,179.58,178.84,179.5,83869.0,165.7273,166.0324,165.3482,165.9584,83869.0
2022-02-04 14:10:00,179.49,179.57,179.06,179.27,61941.0,165.9492,166.0231,165.5516,165.7458,61941.0
2022-02-04 14:15:00,179.27,179.37,178.45,178.5,69988.0,165.7458,165.8382,164.9876,165.0339,69988.0
2022-02-04 14:20:00,178.45,179.05,178.32,178.88,65568.0,164.9876,165.5424,164.8674,165.3852,65568.0
2022-02-04 14:25:00,178.91,179.2,178.68,178.78,62133.0,165.4129,165.6811,165.2003,165.2927,62133.0
2022-02-04 14:30:00,178.73,179.18,178.67,179.01,54530.0,165.2465,165.6626,165.191,165.5054,54530.0
2022-02-04 14:35:00,179.02,179.81,179.02,179.68,142037.0,165.5146,166.245,165.5146,166.1248,142037.0
2022-02-04 14:40:00,179.69,179.92,179.38,179.48,67549.0,166.1341,166.3467,165.8475,165.9399,67549.0
2022-02-04 14:45:00,179.45,179.62,179.2,179.34,71362.0,165.9122,166.0694,165.6811,165.8105,71362.0
2022-02-04 14:50:00,179.32,179.47,179.02,179.39,36908.0,165.792,165.9307,165.5146,165.8567,36908.0
2022-02-04 14:55:00,179.37,179.46,179.13,179.36,43486.0,165.8382,165.9214,165.6163,165.829,43486.0
2022-02-04 15:00:00,179.37,179.99,179.36,179.99,72444.0,165.8382,166.4115,165.829,166.4115,72444.0
2022-02-04 15:05:00,180.0,180.47,179.88,180.44,128554.0,166.4207,166.8552,166.3098,166.8275,128554.0
2022-02-04 15:10:00,180.44,181.38,180.44,181.27,152942.0,166.8275,167.6966,166.8275,167.5949,152942.0
2022-02-04 15:15:00,181.27,181.29,180.31,180.31,118037.0,167.5949,167.6134,166.7073,166.7073,118037.0
2022-02-04 15:20:00,180.36,180.53,179.64,180.47,140765.0,166.7535,166.9107,166.0879,166.8552,140765.0
2022-02-04 15:25:00,180.47,180.7,180.03,180.04,68694.0,166.8552,167.0679,166.4484,166.4577,68694.0
2022-02-04 15:30:00,180.04,180.53,179.92,180.09,100894.0,166.4577,166.9107,166.3467,166.5039,100894.0
2022-02-04 15:35:00,180.17,180.28,179.8,180.05,86138.0,166.5779,166.6796,166.2358,166.4669,86138.0
2022-02-04 15:40:00,180.03,180.13,179.58,179.6,103107.0,166.4484,166.5409,166.0324,166.0509,103107.0
2022-02-04 15:45:00,179.59,179.9,179.32,179.46,153318.0,166.0416,166.3282,165.792,165.9214,153318.0
2022-02-04 15:50:00,179.5,179.88,179.07,179.76,197024.0,165.9584,166.3098,165.5609,166.1988,197024.0
2022-02-04 15:55:00,179.74,179.88,179.38,179.4,375478.0,166.1803,166.3098,165.8475,165.866,375478.0
2022-02-07 09:30:00,179.55,180.65,177.54,178.0,307633.0,166.0047,167.0217,164.1463,164.5716,307633.0
2022-02-07 09:35:00,177.98,178.57,177.54,177.94,181318.0,164.5531,165.0986,164.1463,164.5161,181318.0
2022-02-07 09:40:00,178.0,179.23,177.62,179.22,160590.0,164.5716,165.7088,164.2203,165.6995,160590.0
2022-02-07 09:45:00,179.3,179.33,177.93,178.05,141146.0,165.7735,165.8012,164.5069,164.6178,141146.0
2022-02-07 09:50:00,178.17,180.0,178.14,179.97,161402.0,164.7288,166.4207,164.701,166.393,161402.0
2022-02-07 09:55:00,179.95,179.95,178.5,178.88,121031.0,166.3745,166.3745,165.0339,165.3852,121031.0
2022-02-07 10:00:00,178.85,178.95,178.07,178.59,99679.0,165.3575,165.4499,164.6363,165.1171,99679.0
2022-02-07 10:05:00,178.6,179.1,178.3,178.9,70406.0,165.1263,165.5886,164.849,165.4037,70406.0
2022-02-07 10:10:00,178.92,179.03,178.16,178.29,78504.0,165.4222,165.5239,164.7195,164.8397,78504.0
2022-02-07 10:15:00,178.29,178.65,178.17,178.41,57428.0,164.8397,165.1725,164.7288,164.9507,57428.0
2022-02-07 10:20:00,178.5,179.47,178.34,179.43,95780.0,165.0339,165.9307,164.8859,165.8937,95780.0
2022-02-07 10:25:00,179.38,180.0,179.3,179.6,85945.0,165.8475,166.4207,165.7735,166.0509,85945.0
2022-02-07 10:30:00,179.52,180.2,179.28,179.97,94540.0,165.9769,166.6056,165.755,166.393,94540.0
2022-02-07 10:35:00,179.97,180.22,179.87,180.03,60326.0,166.393,166.6241,166.3005,166.4484,60326.0
2022-02-07 10:40:00,180.04,180.04,179.07,179.5,83425.0,166.4577,166.4577,165.5609,165.9584,83425.0
2022-02-07 10:45:00,179.55,179.79,179.25,179.42,51358.0,166.0047,166.2265,165.7273,165.8845,51358.0
2022-02-07 10:50:00,179.48,179.97,179.15,179.67,61862.0,165.9399,166.393,165.6348,166.1156,61862.0
2022-02-07 10:55:00,179.62,179.97,179.4,179.67,106085.0,166.0694,166.393,165.866,166.1156,106085.0
2022-02-07 11:00:00,179.63,179.95,179.33,179.58,70408.0,166.0786,166.3745,165.8012,166.0324,70408.0
2022-02-07 11:05:00,179.58,179.81,178.78,178.84,41979.0,166.0324,166.245,165.2927,165.3482,41979.0
2022-02-07 11:10:00,178.91,178.92,178.46,178.49,72100.0,165.4129,165.4222,164.9969,165.0246,72100.0
2022-02-07 11:15:00,178.44,178.5,177.88,178.3,75605.0,164.9784,165.0339,164.4606,164.849,75605.0
2022-02-07 11:20:00,178.31,178.89,178.26,178.7,80405.0,164.8582,165.3944,164.812,165.2188,80405.0
2022-02-07 11:25:00,178.6,178.85,178.39,178.4,54505.0,165.1263,165.3575,164.9322,164.9414,54505.0
2022-02-07 11:30:00,178.37,178.62,178.28,178.33,40672.0,164.9137,165.1448,164.8305,164.8767,40672.0
2022-02-07 11:35:00,178.32,178.39,177.43,177.56,67171.0,164.8674,164.9322,164.0446,164.1648,67171.0
2022-02-07 11:40:00,177.6,177.62,176.49,176.59,103240.0,164.2018,164.2203,163.1755,163.268,103240.0
2022-02-07 11:45:00,176.6,177.19,176.6,177.17,101738.0,163.2772,163.8227,163.2772,163.8042,101738.0
2022-02-07 11:50:00,177.22,177.53,176.85,177.01,88445.0,163.8504,164.137,163.5083,163.6563,88445.0
2022-02-07 11:55:00,177.0,177.6,176.98,177.53,44238.0,163.647,164.2018,163.6285,164.137,44238.0
2022-02-07 12:00:00,177.5,177.53,177.04,177.28,45630.0,164.1093,164.137,163.684,163.9059,45630.0
2022-02-07 12:05:00,177.3,177.37,176.96,176.97,40364.0,163.9244,163.9891,163.61,163.6193,40364.0
2022-02-07 12:10:00,176.98,177.31,176.82,176.82,36355.0,163.6285,163.9336,163.4806,163.4806,36355.0
2022-02-07 12:15:00,176.87,177.39,176.52,177.35,46202.0,163.5268,164.0076,163.2032,163.9706,46202.0
2022-02-07 12:20:00,177.33,177.69,177.26,177.64,33601.0,163.9521,164.285,163.8874,164.2387,33601.0
2022-02-07 12:25:00,177.64,177.7,177.35,177.44,45449.0,164.2387,164.2942,163.9706,164.0538,45449.0
2022-02-07 12:30:00,177.46,177.77,177.17,177.45,43486.0,164.0723,164.3589,163.8042,164.0631,43486.0
2022-02-07 12:35:00,177.43,177.54,176.2,176.49,56474.0,164.0446,164.1463,162.9074,163.1755,56474.0
2022-02-07 12:40:00,176.5,176.78,176.41,176.64,98852.0,163.1847,163.4436,163.1015,163.3142,98852.0
2022-02-07 12:45:00,176.67,177.42,176.62,177.21,56836.0,163.3419,164.0353,163.2957,163.8412,56836.0
2022-02-07 12:50:00,177.26,177.38,176.47,176.59,45001.0,163.8874,163.9984,163.157,163.268,45001.0
2022-02-07 12:55:00,176.58,176.74,176.05,176.23,77552.0,163.2587,163.4066,162.7687,162.9351,77552.0
2022-02-07 13:00:00,176.31,176.78,176.06,176.68,92659.0,163.0091,163.4436,162.7779,163.3512,92659.0
2022-02-07 13:05:00,176.62,176.91,176.53,176.87,92058.0,163.2957,163.5638,163.2125,163.5268,92058.0
2022-02-07 13:10:00,176.89,177.51,176.65,177.22,77532.0,163.5453,164.1185,163.3234,163.8504,77532.0
2022-02-07 13:15:00,177.22,177.35,177.01,177.14,25845.0,163.8504,163.9706,163.6563,163.7765,25845.0
2022-02-07 13:20:00,177.18,177.33,176.77,176.9,35716.0,163.8134,163.9521,163.4344,163.5546,35716.0
2022-02-07 13:25:00,176.91,177.11,176.79,177.01,28045.0,163.5638,163.7487,163.4529,163.6563,28045.0
2022-02-07 13:30:00,177.03,177.66,177.03,177.17,75210.0,163.6748,164.2572,163.6748,163.8042,75210.0
2022-02-07 13:35:00,177.2,177.42,177.11,177.12,38573.0,163.8319,164.0353,163.7487,163.758,38573.0
2022-02-07 13:40:00,177.06,177.37,177.0,177.24,29608.0,163.7025,163.9891,163.647,163.8689,29608.0
2022-02-07 13:45:00,177.28,177.35,176.81,176.95,31039.0,163.9059,163.9706,163.4714,163.6008,31039.0
2022-02-07 13:50:00,176.91,177.03,176.69,176.87,64648.0,163.5638,163.6748,163.3604,163.5268,64648.0
2022-02-07 13:55:00,176.95,177.5,176.95,177.31,48786.0,163.6008,164.1093,163.6008,163.9336,48786.0
2022-02-07 14:00:00,177.34,177.54,177.26,177.43,39338.0,163.9614,164.1463,163.8874,164.0446,39338.0
2022-02-07 14:05:00,177.42,177.43,176.98,177.04,34693.0,164.0353,164.0446,163.6285,163.684,34693.0
2022-02-07 14:10:00,177.09,177.22,176.93,176.95,38563.0,163.7302,163.8504,163.5823,163.6008,38563.0
2022-02-07 14:15:00,176.9,177.25,176.83,177.15,34701.0,163.5546,163.8782,163.4898,163.7857,34701.0
2022-02-07 14:20:00,177.16,177.31,177.05,177.09,31210.0,163.795,163.9336,163.6933,163.7302,31210.0
2022-02-07 14:25:00,177.08,177.86,177.08,177.81,46795.0,163.721,164.4421,163.721,164.3959,46795.0
2022-02-07 14:30:00,177.86,178.1,177.78,178.01,48257.0,164.4421,164.664,164.3682,164.5808,48257.0
2022-02-07 14:35:00,177.98,178.4,177.95,178.07,43432.0,164.5531,164.9414,164.5254,164.6363,43432.0
2022-02-07 14:40:00,178.06,178.48,177.97,178.43,53619.0,164.6271,165.0154,164.5438,164.9691,53619.0
2022-02-07 14:45:00,178.48,178.59,178.06,178.06,56988.0,165.0154,165.1171,164.6271,164.6271,56988.0
2022-02-07 14:50:00,178.06,178.1,177.56,177.76,71570.0,164.6271,164.664,164.1648,164.3497,71570.0
2022-02-07 14:55:00,177.8,177.97,177.53,177.54,47493.0,164.3867,164.5438,164.137,164.1463,47493.0
2022-02-07 15:00:00,177.54,177.87,177.16,177.87,42289.0,164.1463,164.4514,163.795,164.4514,42289.0
2022-02-07 15:05:00,177.85,177.91,177.32,177.56,35775.0,164.4329,164.4884,163.9429,164.1648,35775.0
2022-02-07 15:10:00,177.59,178.24,177.53,178.23,58212.0,164.1925,164.7935,164.137,164.7842,58212.0
2022-02-07 15:15:00,178.2,178.26,177.66,177.66,56319.0,164.7565,164.812,164.2572,164.2572,56319.0
2022-02-07 15:20:00,177.66,177.78,177.27,177.41,36824.0,164.2572,164.3682,163.8967,164.0261,36824.0
2022-02-07 15:25:00,177.41,177.62,176.97,177.01,66232.0,164.0261,164.2203,163.6193,163.6563,66232.0
2022-02-07 15:30:00,177.04,177.33,176.97,177.08,68892.0,163.684,163.9521,163.6193,163.721,68892.0
2022-02-07 15:35:00,177.09,177.25,176.23,176.27,89123.0,163.7302,163.8782,162.9351,162.9721,89123.0
2022-02-07 15:40:00,176.25,176.53,175.97,176.16,112406.0,162.9536,163.2125,162.6947,162.8704,112406.0
2022-02-07 15:45:00,176.16,176.19,175.49,175.49,260793.0,162.8704,162.8981,162.2509,162.2509,260793.0
2022-02-07 15:50:00,175.5,175.81,174.44,174.57,324403.0,162.2602,162.5468,161.2802,161.4003,324403.0
2022-02-07 15:55:00,174.6,175.37,174.57,175.11,486821.0,161.4281,162.14,161.4003,161.8996,486821.0
2022-02-08 09:30:00,174.21,176.38,173.98,175.61,289739.0,161.0675,163.0738,160.8549,162.3619,289739.0
2022-02-08 09:35:00,175.79,176.61,175.44,176.41,161524.0,162.5283,163.2864,162.2047,163.1015,161524.0
2022-02-08 09:40:00,176.43,176.59,175.51,176.41,155542.0,163.12,163.268,162.2694,163.1015,155542.0
2022-02-08 09:45:00,176.44,177.4,176.07,177.08,160000.0,163.1293,164.0168,162.7872,163.721,160000.0
2022-02-08 09:50:00,177.07,177.25,176.29,177.17,105478.0,163.7117,163.8782,162.9906,163.8042,105478.0
2022-02-08 09:55:00,177.15,177.64,176.4,176.41,117106.0,163.7857,164.2387,163.0923,163.1015,117106.0
2022-02-08 10:00:00,176.45,176.51,175.74,176.0,68025.0,163.1385,163.194,162.4821,162.7225,68025.0
2022-02-08 10:05:00,175.96,176.5,175.85,176.36,61256.0,162.6855,163.1847,162.5838,163.0553,61256.0
2022-02-08 10:10:00,176.32,176.61,175.86,176.52,62744.0,163.0183,163.2864,162.593,163.2032,62744.0
2022-02-08 10:15:00,176.52,177.81,176.5,177.51,109097.0,163.2032,164.3959,163.1847,164.1185,109097.0
2022-02-08 10:20:00,177.49,177.57,176.99,176.99,58357.0,164.1001,164.174,163.6378,163.6378,58357.0
2022-02-08 10:25:00,176.95,177.04,176.09,176.4,43617.0,163.6008,163.684,162.8057,163.0923,43617.0
2022-02-08 10:30:00,176.38,176.43,175.71,175.8,68801.0,163.0738,163.12,162.4543,162.5376,68801.0
2022-02-08 10:35:00,175.77,176.58,175.33,176.2,86168.0,162.5098,163.2587,162.103,162.9074,86168.0
2022-02-08 10:40:00,176.15,176.41,176.06,176.38,42396.0,162.8611,163.1015,162.7779,163.0738,42396.0
2022-02-08 10:45:00,176.34,177.51,176.34,177.51,72381.0,163.0368,164.1185,163.0368,164.1185,72381.0
2022-02-08 10:50:00,177.52,177.78,177.37,177.45,96207.0,164.1278,164.3682,163.9891,164.0631,96207.0
2022-02-08 10:55:00,177.41,177.5,177.11,177.21,38900.0,164.0261,164.1093,163.7487,163.8412,38900.0
2022-02-08 11:00:00,177.21,178.11,177.15,178.1,66830.0,163.8412,164.6733,163.7857,164.664,66830.0
2022-02-08 11:05:00,178.12,178.54,177.99,178.54,75275.0,164.6825,165.0708,164.5623,165.0708,75275.0
2022-02-08 11:10:00,178.5,178.86,178.15,178.64,56866.0,165.0339,165.3667,164.7103,165.1633,56866.0
2022-02-08 11:15:00,178.65,178.81,178.38,178.61,56643.0,165.1725,165.3205,164.9229,165.1356,56643.0
2022-02-08 11:20:00,178.63,178.63,178.13,178.3,31825.0,165.1541,165.1541,164.6918,164.849,31825.0
2022-02-08 11:25:00,178.35,178.62,178.04,178.51,27331.0,164.8952,165.1448,164.6086,165.0431,27331.0
2022-02-08 11:30:00,178.59,178.85,178.47,178.64,40807.0,165.1171,165.3575,165.0061,165.1633,40807.0
2022-02-08 11:35:00,178.62,179.0,178.53,178.74,53921.0,165.1448,165.4961,165.0616,165.2558,53921.0
2022-02-08 11:40:00,178.71,178.89,178.48,178.81,46507.0,165.228,165.3944,165.0154,165.3205,46507.0
2022-02-08 11:45:00,178.82,178.86,178.35,178.52,61296.0,165.3297,165.3667,164.8952,165.0524,61296.0
2022-02-08 11:50:00,178.53,178.86,178.3,178.73,47250.0,165.0616,165.3667,164.849,165.2465,47250.0
2022-02-08 11:55:00,178.74,178.95,178.67,178.74,26942.0,165.2558,165.4499,165.191,165.2558,26942.0
2022-02-08 12:00:00,178.76,178.94,178.52,178.52,30285.0,165.2742,165.4407,165.0524,165.0524,30285.0
2022-02-08 12:05:00,178.51,178.53,178.01,178.01,33310.0,165.0431,165.0616,164.5808,164.5808,33310.0
2022-02-08 12:10:00,178.0,178.25,177.88,178.09,30638.0,164.5716,164.8027,164.4606,164.6548,30638.0
2022-02-08 12:15:00,177.97,178.28,177.84,178.21,31971.0,164.5438,164.8305,164.4237,164.7657,31971.0
2022-02-08 12:20:00,178.22,178.45,178.2,178.32,20932.0,164.775,164.9876,164.7565,164.8674,20932.0
2022-02-08 12:25:00,178.33,178.48,178.26,178.37,20216.0,164.8767,165.0154,164.812,164.9137,20216.0
2022-02-08 12:30:00,178.4,178.83,178.38,178.8,42143.0,164.9414,165.339,164.9229,165.3112,42143.0
2022-02-08 12:35:00,178.75,179.28,178.56,179.01,71779.0,165.265,165.755,165.0893,165.5054,71779.0
2022-02-08 12:40:00,179.05,179.2,178.94,179.05,44111.0,165.5424,165.6811,165.4407,165.5424,44111.0
2022-02-08 12:45:00,179.04,179.29,179.04,179.09,46750.0,165.5331,165.7643,165.5331,165.5794,46750.0
2022-02-08 12:50:00,179.14,179.14,178.73,178.82,45067.0,165.6256,165.6256,165.2465,165.3297,45067.0
2022-02-08 12:55:00,178.81,178.83,178.54,178.69,97507.0,165.3205,165.339,165.0708,165.2095,97507.0
2022-02-08 13:00:00,178.71,178.76,178.42,178.65,59699.0,165.228,165.2742,164.9599,165.1725,59699.0
2022-02-08 13:05:00,178.63,178.85,178.55,178.81,29955.0,165.1541,165.3575,165.0801,165.3205,29955.0
2022-02-08 13:10:00,178.8,178.95,178.56,178.91,27221.0,165.3112,165.4499,165.0893,165.4129,27221.0
2022-02-08 13:15:00,178.92,178.92,178.09,178.19,40605.0,165.4222,165.4222,164.6548,164.7473,40605.0
2022-02-08 13:20:00,178.15,178.39,178.06,178.15,20418.0,164.7103,164.9322,164.6271,164.7103,20418.0
2022-02-08 13:25:00,178.16,178.25,177.93,178.2,26917.0,164.7195,164.8027,164.5069,164.7565,26917.0
2022-02-08 13:30:00,178.22,178.47,178.19,178.24,27291.0,164.775,165.0061,164.7473,164.7935,27291.0
2022-02-08 13:35:00,178.24,178.49,178.06,178.09,30543.0,164.7935,165.0246,164.6271,164.6548,30543.0
2022-02-08 13:40:00,178.17,178.25,177.71,177.81,21279.0,164.7288,164.8027,164.3035,164.3959,21279.0
2022-02-08 13:45:00,177.86,177.89,177.61,177.73,25085.0,164.4421,164.4699,164.211,164.322,25085.0
2022-02-08 13:50:00,177.7,177.72,177.35,177.39,33762.0,164.2942,164.3127,163.9706,164.0076,33762.0
2022-02-08 13:55:00,177.38,177.72,177.35,177.67,39576.0,163.9984,164.3127,163.9706,164.2665,39576.0
2022-02-08 14:00:00,177.73,178.05,177.73,178.03,46858.0,164.322,164.6178,164.322,164.5993,46858.0
2022-02-08 14:05:00,178.06,178.19,177.92,177.96,40547.0,164.6271,164.7473,164.4976,164.5346,40547.0
2022-02-08 14:10:00,177.95,177.95,177.71,177.76,31561.0,164.5254,164.5254,164.3035,164.3497,31561.0
2022-02-08 14:15:00,177.74,177.77,177.42,177.62,40399.0,164.3312,164.3589,164.0353,164.2203,40399.0
2022-02-08 14:20:00,177.61,177.72,177.17,177.28,52595.0,164.211,164.3127,163.8042,163.9059,52595.0
2022-02-08 14:25:00,177.26,177.32,176.84,176.98,46911.0,163.8874,163.9429,163.4991,163.6285,46911.0
2022-02-08 14:30:00,176.97,177.35,176.89,177.28,46314.0,163.6193,163.9706,163.5453,163.9059,46314.0
2022-02-08 14:35:00,177.24,177.41,176.65,176.74,52610.0,163.8689,164.0261,163.3234,163.4066,52610.0
2022-02-08 14:40:00,176.76,176.99,176.6,176.82,46682.0,163.4251,163.6378,163.2772,163.4806,46682.0
2022-02-08 14:45:00,176.75,177.03,176.67,176.98,48320.0,163.4159,163.6748,163.3419,163.6285,48320.0
2022-02-08 14:50:00,176.99,177.41,176.87,177.06,45842.0,163.6378,164.0261,163.5268,163.7025,45842.0
2022-02-08 14:55:00,177.02,177.23,176.7,176.8,25837.0,163.6655,163.8597,163.3697,163.4621,25837.0
2022-02-08 15:00:00,176.81,177.16,176.33,177.02,57791.0,163.4714,163.795,163.0276,163.6655,57791.0
2022-02-08 15:05:00,177.0,177.37,176.83,177.24,42919.0,163.647,163.9891,163.4898,163.8689,42919.0
2022-02-08 15:10:00,177.31,178.05,177.31,178.05,62766.0,163.9336,164.6178,163.9336,164.6178,62766.0
2022-02-08 15:15:00,178.09,178.36,177.95,178.13,81038.0,164.6548,164.9044,164.5254,164.6918,81038.0
2022-02-08 15:20:00,178.12,178.24,177.87,177.92,69981.0,164.6825,164.7935,164.4514,164.4976,69981.0
2022-02-08 15:25:00,177.95,178.01,177.66,178.01,72634.0,164.5254,164.5808,164.2572,164.5808,72634.0
2022-02-08 15:30:00,178.07,178.35,177.97,178.18,101865.0,164.6363,164.8952,164.5438,164.738,101865.0
2022-02-08 15:35:00,178.13,178.2,177.74,177.88,73487.0,164.6918,164.7565,164.3312,164.4606,73487.0
2022-02-08 15:40:00,177.86,178.48,177.85,178.15,98688.0,164.4421,165.0154,164.4329,164.7103,98688.0
2022-02-08 15:45:00,178.09,178.27,177.87,178.04,99920.0,164.6548,164.8212,164.4514,164.6086,99920.0
2022-02-08 15:50:00,178.09,178.95,178.06,178.85,156803.0,164.6548,165.4499,164.6271,165.3575,156803.0
2022-02-08 15:55:00,178.81,179.23,178.49,178.58,428062.0,165.3205,165.7088,165.0246,165.1078,428062.0
2022-02-09 09:30:00,181.4,181.88,179.59,179.79,279159.0,167.7151,168.1589,166.0416,166.2265,279159.0
2022-02-09 09:35:00,179.9,180.7,179.5,179.87,164649.0,166.3282,167.0679,165.9584,166.3005,164649.0
2022-02-09 09:40:00,180.05,181.23,179.69,180.7,112150.0,166.4669,167.5579,166.1341,167.0679,112150.0
2022-02-09 09:45:00,180.78,181.0,179.9,180.35,81380.0,167.1419,167.3453,166.3282,166.7443,81380.0
2022-02-09 09:50:00,180.37,180.45,179.25,179.34,78136.0,166.7628,166.8368,165.7273,165.8105,78136.0
2022-02-09 09:55:00,179.25,179.59,178.95,179.2,87173.0,165.7273,166.0416,165.4499,165.6811,87173.0
2022-02-09 10:00:00,179.36,180.15,179.31,180.08,57273.0,165.829,166.5594,165.7828,166.4947,57273.0
2022-02-09 10:05:00,180.01,180.14,179.57,179.96,49938.0,166.4299,166.5501,166.0231,166.3837,49938.0
2022-02-09 10:10:00,179.95,180.12,179.23,179.45,62660.0,166.3745,166.5316,165.7088,165.9122,62660.0
2022-02-09 10:15:00,179.49,179.79,179.03,179.11,94816.0,165.9492,166.2265,165.5239,165.5978,94816.0
2022-02-09 10:20:00,179.16,179.6,179.09,179.35,44138.0,165.6441,166.0509,165.5794,165.8197,44138.0
2022-02-09 10:25:00,179.41,179.76,179.37,179.46,59259.0,165.8752,166.1988,165.8382,165.9214,59259.0
2022-02-09 10:30:00,179.5,179.76,179.38,179.71,75216.0,165.9584,166.1988,165.8475,166.1526,75216.0
2022-02-09 10:35:00,179.73,179.75,179.47,179.5,52294.0,166.1711,166.1896,165.9307,165.9584,52294.0
2022-02-09 10:40:00,179.54,180.02,179.5,179.7,41748.0,165.9954,166.4392,165.9584,166.1433,41748.0
2022-02-09 10:45:00,179.66,179.91,179.28,179.76,45506.0,166.1064,166.3375,165.755,166.1988,45506.0
2022-02-09 10:50:00,179.8,180.15,179.76,180.03,75842.0,166.2358,166.5594,166.1988,166.4484,75842.0
2022-02-09 10:55:00,179.96,180.67,179.96,180.61,75945.0,166.3837,167.0402,166.3837,166.9847,75945.0
2022-02-09 11:00:00,180.64,180.82,180.45,180.67,86686.0,167.0124,167.1788,166.8368,167.0402,86686.0
2022-02-09 11:05:00,180.67,180.7,180.31,180.38,62479.0,167.0402,167.0679,166.7073,166.772,62479.0
2022-02-09 11:10:00,180.4,180.83,180.15,180.21,71952.0,166.7905,167.1881,166.5594,166.6149,71952.0
2022-02-09 11:15:00,180.17,180.85,180.16,180.68,59219.0,166.5779,167.2066,166.5686,167.0494,59219.0
2022-02-09 11:20:00,180.66,181.1,180.62,180.73,93461.0,167.0309,167.4377,166.9939,167.0956,93461.0
2022-02-09 11:25:00,180.78,180.96,180.63,180.75,49380.0,167.1419,167.3083,167.0032,167.1141,49380.0
2022-02-09 11:30:00,180.78,180.85,180.5,180.67,61977.0,167.1419,167.2066,166.883,167.0402,61977.0
2022-02-09 11:35:00,180.63,180.75,180.32,180.45,58994.0,167.0032,167.1141,166.7166,166.8368,58994.0
2022-02-09 11:40:00,180.46,180.58,180.15,180.21,40174.0,166.846,166.9569,166.5594,166.6149,40174.0
2022-02-09 11:45:00,180.23,180.45,180.13,180.39,54093.0,166.6334,166.8368,166.5409,166.7813,54093.0
2022-02-09 11:50:00,180.39,180.74,180.29,180.62,71699.0,166.7813,167.1049,166.6888,166.9939,71699.0
2022-02-09 11:55:00,180.57,180.7,180.27,180.3,42282.0,166.9477,167.0679,166.6703,166.6981,42282.0
2022-02-09 12:00:00,180.3,180.5,180.14,180.35,67036.0,166.6981,166.883,166.5501,166.7443,67036.0
2022-02-09 12:05:00,180.34,180.78,180.16,180.72,40073.0,166.7351,167.1419,166.5686,167.0864,40073.0
2022-02-09 12:10:00,180.72,180.82,180.52,180.73,53156.0,167.0864,167.1788,166.9015,167.0956,53156.0
2022-02-09 12:15:00,180.77,181.34,180.77,181.22,76706.0,167.1326,167.6596,167.1326,167.5487,76706.0
2022-02-09 12:20:00,181.2,181.2,180.86,180.96,55152.0,167.5302,167.5302,167.2158,167.3083,55152.0
2022-02-09 12:25:00,180.98,181.07,180.89,180.91,39748.0,167.3268,167.41,167.2436,167.2621,39748.0
2022-02-09 12:30:00,180.92,181.16,180.67,181.02,37734.0,167.2713,167.4932,167.0402,167.3638,37734.0
2022-02-09 12:35:00,181.03,181.3,180.95,181.27,78752.0,167.373,167.6226,167.299,167.5949,78752.0
2022-02-09 12:40:00,181.32,181.47,181.23,181.4,43352.0,167.6411,167.7798,167.5579,167.7151,43352.0
2022-02-09 12:45:00,181.4,181.57,181.37,181.55,40864.0,167.7151,167.8723,167.6873,167.8538,40864.0
2022-02-09 12:50:00,181.54,181.75,181.46,181.68,38896.0,167.8445,168.0387,167.7706,167.974,38896.0
2022-02-09 12:55:00,181.71,181.98,181.61,181.98,42637.0,168.0017,168.2513,167.9092,168.2513,42637.0
2022-02-09 13:00:00,181.98,181.98,181.58,181.74,33488.0,168.2513,168.2513,167.8815,168.0294,33488.0
2022-02-09 13:05:00,181.71,181.81,181.56,181.67,53574.0,168.0017,168.0942,167.863,167.9647,53574.0
2022-02-09 13:10:00,181.7,182.12,181.7,181.85,46565.0,167.9925,168.3808,167.9925,168.1311,46565.0
2022-02-09 13:15:00,181.87,182.09,181.86,182.03,38189.0,168.1496,168.353,168.1404,168.2976,38189.0
2022-02-09 13:20:00,182.03,182.18,181.9,181.93,43118.0,168.2976,168.4362,168.1774,168.2051,43118.0
2022-02-09 13:25:00,181.94,182.1,181.91,182.05,51013.0,168.2143,168.3623,168.1866,168.316,51013.0
2022-02-09 13:30:00,182.07,182.14,181.87,181.96,61818.0,168.3345,168.3993,168.1496,168.2328,61818.0
2022-02-09 13:35:00,181.91,181.93,181.71,181.75,42030.0,168.1866,168.2051,168.0017,168.0387,42030.0
2022-02-09 13:40:00,181.73,182.2,181.56,182.03,47315.0,168.0202,168.4547,167.863,168.2976,47315.0
2022-02-09 13:45:00,181.95,182.1,181.88,181.98,23993.0,168.2236,168.3623,168.1589,168.2513,23993.0
2022-02-09 13:50:00,182.01,182.22,181.96,182.2,39136.0,168.2791,168.4732,168.2328,168.4547,39136.0
2022-02-09 13:55:00,182.21,182.67,182.19,182.58,53916.0,168.464,168.8893,168.4455,168.8061,53916.0
2022-02-09 14:00:00,182.58,182.86,182.57,182.77,45848.0,168.8061,169.0649,168.7968,168.9817,45848.0
2022-02-09 14:05:00,182.79,182.96,182.77,182.94,42141.0,169.0002,169.1574,168.9817,169.1389,42141.0
2022-02-09 14:10:00,182.92,182.92,182.48,182.59,31036.0,169.1204,169.1204,168.7136,168.8153,31036.0
2022-02-09 14:15:00,182.6,182.71,182.48,182.54,38826.0,168.8246,168.9263,168.7136,168.7691,38826.0
2022-02-09 14:20:00,182.53,182.59,182.44,182.55,31341.0,168.7598,168.8153,168.6766,168.7783,31341.0
2022-02-09 14:25:00,182.6,182.62,182.23,182.23,39335.0,168.8246,168.843,168.4825,168.4825,39335.0
2022-02-09 14:30:00,182.25,182.46,182.0,182.41,55062.0,168.501,168.6951,168.2698,168.6489,55062.0
2022-02-09 14:35:00,182.41,182.72,182.41,182.67,34833.0,168.6489,168.9355,168.6489,168.8893,34833.0
2022-02-09 14:40:00,182.62,182.71,182.46,182.62,41913.0,168.843,168.9263,168.6951,168.843,41913.0
2022-02-09 14:45:00,182.63,182.71,182.55,182.56,34800.0,168.8523,168.9263,168.7783,168.7876,34800.0
2022-02-09 14:50:00,182.59,182.71,182.47,182.65,38496.0,168.8153,168.9263,168.7044,168.8708,38496.0
2022-02-09 14:55:00,182.62,182.63,182.15,182.2,38317.0,168.843,168.8523,168.4085,168.4547,38317.0
2022-02-09 15:00:00,182.19,182.44,181.71,182.44,62470.0,168.4455,168.6766,168.0017,168.6766,62470.0
2022-02-09 15:05:00,182.45,182.45,181.89,181.96,48913.0,168.6859,168.6859,168.1681,168.2328,48913.0
2022-02-09 15:10:00,182.0,182.47,181.99,182.24,57451.0,168.2698,168.7044,168.2606,168.4917,57451.0
2022-02-09 15:15:00,182.24,182.64,182.09,182.64,46484.0,168.4917,168.8615,168.353,168.8615,46484.0
2022-02-09 15:20:00,182.59,182.63,182.38,182.63,101261.0,168.8153,168.8523,168.6212,168.8523,101261.0
2022-02-09 15:25:00,182.61,182.81,182.32,182.81,55858.0,168.8338,169.0187,168.5657,169.0187,55858.0
2022-02-09 15:30:00,182.82,183.14,182.74,183.1,166268.0,169.028,169.3238,168.954,169.2868,166268.0
2022-02-09 15:35:00,183.1,183.65,182.97,183.55,219418.0,169.2868,169.7953,169.1666,169.7029,219418.0
2022-02-09 15:40:00,183.56,183.62,183.01,183.28,155314.0,169.7121,169.7676,169.2036,169.4533,155314.0
2022-02-09 15:45:00,183.26,183.29,182.97,183.17,112235.0,169.4348,169.4625,169.1666,169.3516,112235.0
2022-02-09 15:50:00,183.35,183.72,183.21,183.5,286166.0,169.518,169.8601,169.3885,169.6567,286166.0
2022-02-09 15:55:00,183.52,184.0,183.37,183.98,585212.0,169.6752,170.1189,169.5365,170.1004,585212.0
2022-02-10 09:30:00,179.48,179.95,179.11,179.62,270352.0,165.9399,166.3745,165.5978,166.0694,270352.0
2022-02-10 09:35:00,179.71,180.5,179.14,179.56,154274.0,166.1526,166.883,165.6256,166.0139,154274.0
2022-02-10 09:40:00,179.69,180.34,179.3,179.86,137726.0,166.1341,166.7351,165.7735,166.2913,137726.0
2022-02-10 09:45:00,180.0,180.28,178.93,179.0,109239.0,166.4207,166.6796,165.4314,165.4961,109239.0
2022-02-10 09:50:00,179.06,180.06,178.85,179.87,487108.0,165.5516,166.4762,165.3575,166.3005,487108.0
2022-02-10 09:55:00,179.86,179.98,179.48,179.74,95712.0,166.2913,166.4022,165.9399,166.1803,95712.0
2022-02-10 10:00:00,179.77,180.73,179.43,180.68,147185.0,166.2081,167.0956,165.8937,167.0494,147185.0
2022-02-10 10:05:00,180.65,181.49,180.43,181.44,216989.0,167.0217,167.7983,166.8183,167.7521,216989.0
2022-02-10 10:10:00,181.5,181.56,180.69,180.84,115628.0,167.8075,167.863,167.0586,167.1973,115628.0
2022-02-10 10:15:00,180.8,180.88,180.23,180.55,79982.0,167.1604,167.2343,166.6334,166.9292,79982.0
2022-02-10 10:20:00,180.52,180.73,180.05,180.4,59477.0,166.9015,167.0956,166.4669,166.7905,59477.0
2022-02-10 10:25:00,180.4,180.9,180.29,180.82,42494.0,166.7905,167.2528,166.6888,167.1788,42494.0
2022-02-10 10:30:00,180.85,181.56,180.68,181.31,87438.0,167.2066,167.863,167.0494,167.6319,87438.0
2022-02-10 10:35:00,181.32,181.7,181.16,181.65,40970.0,167.6411,167.9925,167.4932,167.9462,40970.0
2022-02-10 10:40:00,181.66,181.99,181.37,181.5,86529.0,167.9555,168.2606,167.6873,167.8075,86529.0
2022-02-10 10:45:00,181.44,181.67,181.06,181.6,53072.0,167.7521,167.9647,167.4007,167.9,53072.0
2022-02-10 10:50:00,181.58,181.58,180.15,180.29,84376.0,167.8815,167.8815,166.5594,166.6888,84376.0
2022-02-10 10:55:00,180.27,180.38,179.87,180.06,85870.0,166.6703,166.772,166.3005,166.4762,85870.0
2022-02-10 11:00:00,180.06,180.25,179.58,179.82,96423.0,166.4762,166.6518,166.0324,166.2543,96423.0
2022-02-10 11:05:00,179.82,180.33,179.71,179.88,75212.0,166.2543,166.7258,166.1526,166.3098,75212.0
2022-02-10 11:10:00,179.89,179.91,179.36,179.44,53550.0,166.319,166.3375,165.829,165.9029,53550.0
2022-02-10 11:15:00,179.5,179.75,179.16,179.25,51013.0,165.9584,166.1896,165.6441,165.7273,51013.0
2022-02-10 11:20:00,179.24,179.49,178.57,179.04,118447.0,165.718,165.9492,165.0986,165.5331,118447.0
2022-02-10 11:25:00,179.01,179.21,178.79,179.0,69935.0,165.5054,165.6903,165.302,165.4961,69935.0
2022-02-10 11:30:00,178.96,179.03,178.17,178.29,78335.0,165.4592,165.5239,164.7288,164.8397,78335.0
2022-02-10 11:35:00,178.27,178.97,178.22,178.75,73470.0,164.8212,165.4684,164.775,165.265,73470.0
2022-02-10 11:40:00,178.79,179.36,178.71,179.3,76008.0,165.302,165.829,165.228,165.7735,76008.0
2022-02-10 11:45:00,179.36,180.07,179.18,180.0,76527.0,165.829,166.4854,165.6626,166.4207,76527.0
2022-02-10 11:50:00,180.02,180.14,179.85,179.9,43900.0,166.4392,166.5501,166.282,166.3282,43900.0
2022-02-10 11:55:00,179.9,180.44,179.89,180.27,52835.0,166.3282,166.8275,166.319,166.6703,52835.0
2022-02-10 12:00:00,180.29,180.33,179.87,180.08,73183.0,166.6888,166.7258,166.3005,166.4947,73183.0
2022-02-10 12:05:00,180.09,180.68,180.0,180.64,74934.0,166.5039,167.0494,166.4207,167.0124,74934.0
2022-02-10 12:10:00,180.61,180.85,180.38,180.43,62423.0,166.9847,167.2066,166.772,166.8183,62423.0
2022-02-10 12:15:00,180.41,180.78,180.1,180.6,58161.0,166.7998,167.1419,166.5132,166.9754,58161.0
2022-02-10 12:20:00,180.56,181.0,180.55,180.68,56561.0,166.9385,167.3453,166.9292,167.0494,56561.0
2022-02-10 12:25:00,180.72,180.82,180.25,180.32,48289.0,167.0864,167.1788,166.6518,166.7166,48289.0
2022-02-10 12:30:00,180.32,180.71,179.76,179.86,88481.0,166.7166,167.0771,166.1988,166.2913,88481.0
2022-02-10 12:35:00,179.91,180.35,179.81,180.24,54882.0,166.3375,166.7443,166.245,166.6426,54882.0
2022-02-10 12:40:00,180.3,180.38,180.12,180.22,32652.0,166.6981,166.772,166.5316,166.6241,32652.0
2022-02-10 12:45:00,180.25,180.25,178.02,178.52,120923.0,166.6518,166.6518,164.5901,165.0524,120923.0
2022-02-10 12:50:00,178.48,179.05,177.79,178.84,99534.0,165.0154,165.5424,164.3774,165.3482,99534.0
2022-02-10 12:55:00,178.86,179.16,178.64,178.92,58287.0,165.3667,165.6441,165.1633,165.4222,58287.0
2022-02-10 13:00:00,178.88,179.52,178.71,179.42,48032.0,165.3852,165.9769,165.228,165.8845,48032.0
2022-02-10 13:05:00,179.44,179.72,179.02,179.23,45495.0,165.9029,166.1618,165.5146,165.7088,45495.0
2022-02-10 13:10:00,179.2,179.42,178.82,178.93,37457.0,165.6811,165.8845,165.3297,165.4314,37457.0
2022-02-10 13:15:00,178.81,178.82,177.92,178.03,73873.0,165.3205,165.3297,164.4976,164.5993,73873.0
2022-02-10 13:20:00,178.01,178.1,177.7,178.02,91406.0,164.5808,164.664,164.2942,164.5901,91406.0
2022-02-10 13:25:00,178.03,178.09,177.28,177.31,148359.0,164.5993,164.6548,163.9059,163.9336,148359.0
2022-02-10 13:30:00,177.27,177.49,176.83,176.9,65190.0,163.8967,164.1001,163.4898,163.5546,65190.0
2022-02-10 13:35:00,176.91,176.93,176.26,176.75,105520.0,163.5638,163.5823,162.9629,163.4159,105520.0
2022-02-10 13:40:00,176.73,177.05,176.66,176.81,127997.0,163.3974,163.6933,163.3327,163.4714,127997.0
2022-02-10 13:45:00,176.81,177.13,176.66,176.9,66493.0,163.4714,163.7672,163.3327,163.5546,66493.0
2022-02-10 13:50:00,176.89,177.17,176.56,176.73,81037.0,163.5453,163.8042,163.2402,163.3974,81037.0
2022-02-10 13:55:00,176.77,177.21,176.52,177.21,103264.0,163.4344,163.8412,163.2032,163.8412,103264.0
2022-02-10 14:00:00,177.18,177.28,176.33,176.34,75899.0,163.8134,163.9059,163.0276,163.0368,75899.0
2022-02-10 14:05:00,176.38,176.56,176.1,176.39,63044.0,163.0738,163.2402,162.8149,163.083,63044.0
2022-02-10 14:10:00,176.39,176.45,175.9,175.94,107352.0,163.083,163.1385,162.63,162.667,107352.0
2022-02-10 14:15:00,175.92,175.93,175.13,175.24,198322.0,162.6485,162.6577,161.9181,162.0198,198322.0
2022-02-10 14:20:00,175.21,175.41,174.55,175.17,292321.0,161.9921,162.177,161.3819,161.9551,292321.0
2022-02-10 14:25:00,175.2,175.67,175.06,175.11,157981.0,161.9828,162.4174,161.8534,161.8996,157981.0
2022-02-10 14:30:00,175.07,175.48,174.97,175.18,119570.0,161.8626,162.2417,161.7702,161.9643,119570.0
2022-02-10 14:35:00,175.2,175.88,175.06,175.59,135440.0,161.9828,162.6115,161.8534,162.3434,135440.0
2022-02-10 14:40:00,175.58,176.12,175.49,175.54,75395.0,162.3341,162.8334,162.2509,162.2972,75395.0
2022-02-10 14:45:00,175.64,175.99,175.41,175.47,71510.0,162.3896,162.7132,162.177,162.2324,71510.0
2022-02-10 14:50:00,175.49,175.91,175.2,175.37,65349.0,162.2509,162.6393,161.9828,162.14,65349.0
2022-02-10 14:55:00,175.41,175.55,175.1,175.26,47879.0,162.177,162.3064,161.8904,162.0383,47879.0
2022-02-10 15:00:00,175.3,175.42,174.62,175.18,128156.0,162.0753,162.1862,161.4466,161.9643,128156.0
2022-02-10 15:05:00,175.23,175.48,175.06,175.4,55505.0,162.0106,162.2417,161.8534,162.1677,55505.0
2022-02-10 15:10:00,175.43,175.51,174.89,175.01,101684.0,162.1955,162.2694,161.6962,161.8072,101684.0
2022-02-10 15:15:00,174.99,175.34,174.78,174.92,59402.0,161.7887,162.1123,161.5945,161.7239,59402.0
2022-02-10 15:20:00,174.97,175.43,174.85,175.2,121430.0,161.7702,162.1955,161.6592,161.9828,121430.0
2022-02-10 15:25:00,175.22,175.29,174.81,174.97,105961.0,162.0013,162.066,161.6222,161.7702,105961.0
2022-02-10 15:30:00,174.97,174.97,174.03,174.05,205388.0,161.7702,161.7702,160.9011,160.9196,205388.0
2022-02-10 15:35:00,174.1,174.39,173.7,174.39,281681.0,160.9658,161.2339,160.596,161.2339,281681.0
2022-02-10 15:40:00,174.42,174.53,173.73,173.73,179994.0,161.2617,161.3634,160.6237,160.6237,179994.0
2022-02-10 15:45:00,173.71,174.09,173.45,174.01,249604.0,160.6052,160.9566,160.3648,160.8826,249604.0
2022-02-10 15:50:00,174.02,174.02,173.5,173.9,285275.0,160.8918,160.8918,160.4111,160.7809,285275.0
2022-02-10 15:55:00,173.9,174.73,173.86,174.09,499053.0,160.7809,161.5483,160.7439,160.9566,499053.0
2022-02-11 09:30:00,174.7,175.48,174.12,174.16,182572.0,161.5205,162.2417,160.9843,161.0213,182572.0
2022-02-11 09:35:00,174.17,174.32,173.37,173.88,94715.0,161.0305,161.1692,160.2909,160.7624,94715.0
2022-02-11 09:40:00,173.88,173.88,172.95,173.21,117734.0,160.7624,160.7624,159.9026,160.1429,117734.0
2022-02-11 09:45:00,173.22,175.02,173.17,174.8,69432.0,160.1522,161.8164,160.106,161.613,69432.0
2022-02-11 09:50:00,174.85,174.98,174.35,174.59,51489.0,161.6592,161.7794,161.1969,161.4188,51489.0
2022-02-11 09:55:00,174.64,174.65,172.78,172.83,102117.0,161.4651,161.4743,159.7454,159.7916,102117.0
2022-02-11 10:00:00,172.83,173.74,172.46,173.74,96447.0,159.7916,160.633,159.4495,160.633,96447.0
2022-02-11 10:05:00,173.59,174.59,173.54,173.76,52195.0,160.4943,161.4188,160.448,160.6515,52195.0
2022-02-11 10:10:00,173.78,174.01,172.11,172.45,161264.0,160.6699,160.8826,159.1259,159.4403,161264.0
2022-02-11 10:15:00,172.4,172.58,171.8,172.05,155926.0,159.3941,159.5605,158.8393,159.0705,155926.0
2022-02-11 10:20:00,172.02,172.69,171.79,172.45,99328.0,159.0427,159.6622,158.8301,159.4403,99328.0
2022-02-11 10:25:00,172.47,173.01,172.36,172.84,53739.0,159.4588,159.958,159.3571,159.8009,53739.0
2022-02-11 10:30:00,172.84,173.21,172.59,172.86,52218.0,159.8009,160.1429,159.5697,159.8193,52218.0
2022-02-11 10:35:00,172.77,173.98,172.49,173.9,69802.0,159.7361,160.8549,159.4773,160.7809,69802.0
2022-02-11 10:40:00,173.89,174.04,173.49,173.61,51803.0,160.7716,160.9103,160.4018,160.5128,51803.0
2022-02-11 10:45:00,173.52,173.77,173.22,173.26,69221.0,160.4296,160.6607,160.1522,160.1892,69221.0
2022-02-11 10:50:00,173.28,173.43,172.47,173.06,67219.0,160.2077,160.3463,159.4588,160.0043,67219.0
2022-02-11 10:55:00,173.13,173.14,172.22,172.33,50781.0,160.069,160.0782,159.2276,159.3293,50781.0
2022-02-11 11:00:00,172.28,173.4,172.28,173.31,64863.0,159.2831,160.3186,159.2831,160.2354,64863.0
2022-02-11 11:05:00,173.23,173.25,172.5,172.55,52046.0,160.1614,160.1799,159.4865,159.5327,52046.0
2022-02-11 11:10:00,172.55,172.8,171.93,171.93,40576.0,159.5327,159.7639,158.9595,158.9595,40576.0
2022-02-11 11:15:00,171.91,172.06,171.26,171.56,62913.0,158.941,159.0797,158.3401,158.6174,62913.0
2022-02-11 11:20:00,171.6,171.96,171.59,171.92,50289.0,158.6544,158.9872,158.6452,158.9503,50289.0
2022-02-11 11:25:00,171.94,171.94,171.31,171.43,45825.0,158.9688,158.9688,158.3863,158.4972,45825.0
2022-02-11 11:30:00,171.45,171.77,171.3,171.35,46480.0,158.5157,158.8116,158.377,158.4233,46480.0
2022-02-11 11:35:00,171.38,171.61,170.45,170.5,146459.0,158.451,158.6636,157.5912,157.6374,146459.0
2022-02-11 11:40:00,170.49,170.56,170.2,170.41,95459.0,157.6281,157.6929,157.36,157.5542,95459.0
2022-02-11 11:45:00,170.4,170.61,169.83,170.0,196359.0,157.5449,157.7391,157.0179,157.1751,196359.0
2022-02-11 11:50:00,169.91,170.4,169.55,170.34,74573.0,157.0919,157.5449,156.7591,157.4895,74573.0
2022-02-11 11:55:00,170.4,170.98,170.4,170.78,42209.0,157.5449,158.0812,157.5449,157.8963,42209.0
2022-02-11 12:00:00,170.74,170.98,170.48,170.87,62365.0,157.8593,158.0812,157.6189,157.9795,62365.0
2022-02-11 12:05:00,170.9,171.12,170.63,170.91,37925.0,158.0072,158.2106,157.7576,158.0165,37925.0
2022-02-11 12:10:00,170.94,171.72,170.81,171.53,57315.0,158.0442,158.7654,157.924,158.5897,57315.0
2022-02-11 12:15:00,171.52,171.57,170.76,170.9,47032.0,158.5804,158.6267,157.8778,158.0072,47032.0
2022-02-11 12:20:00,170.9,171.17,170.58,171.02,55372.0,158.0072,158.2568,157.7114,158.1182,55372.0
2022-02-11 12:25:00,170.96,171.88,170.93,171.67,28416.0,158.0627,158.9133,158.0349,158.7191,28416.0
2022-02-11 12:30:00,171.66,171.92,171.5,171.58,48158.0,158.7099,158.9503,158.5619,158.6359,48158.0
2022-02-11 12:35:00,171.63,171.69,171.24,171.38,35300.0,158.6821,158.7376,158.3216,158.451,35300.0
2022-02-11 12:40:00,171.37,171.52,171.04,171.15,24847.0,158.4418,158.5804,158.1367,158.2384,24847.0
2022-02-11 12:45:00,171.13,171.35,170.84,171.07,36733.0,158.2199,158.4233,157.9517,158.1644,36733.0
2022-02-11 12:50:00,171.06,171.16,170.31,170.41,39615.0,158.1551,158.2476,157.4617,157.5542,39615.0
2022-02-11 12:55:00,170.44,170.6,170.12,170.13,60001.0,157.5819,157.7298,157.2861,157.2953,60001.0
2022-02-11 13:00:00,170.12,170.42,169.87,169.92,165696.0,157.2861,157.5634,157.0549,157.1011,165696.0
2022-02-11 13:05:00,169.95,170.5,169.8,170.32,93955.0,157.1289,157.6374,156.9902,157.471,93955.0
2022-02-11 13:10:00,170.38,170.44,170.01,170.17,37231.0,157.5264,157.5819,157.1844,157.3323,37231.0
2022-02-11 13:15:00,170.22,170.38,169.94,170.22,36136.0,157.3785,157.5264,157.1196,157.3785,36136.0
2022-02-11 13:20:00,170.21,170.31,169.91,170.2,35402.0,157.3693,157.4617,157.0919,157.36,35402.0
2022-02-11 13:25:00,170.22,170.23,169.69,169.69,35639.0,157.3785,157.3878,156.8885,156.8885,35639.0
2022-02-11 13:30:00,169.72,169.74,168.55,168.7,115706.0,156.9162,156.9347,155.8345,155.9732,115706.0
2022-02-11 13:35:00,168.7,168.92,167.67,167.67,120610.0,155.9732,156.1766,155.0209,155.0209,120610.0
2022-02-11 13:40:00,167.71,168.39,167.55,168.27,106557.0,155.0579,155.6866,154.9099,155.5756,106557.0
2022-02-11 13:45:00,168.27,168.27,167.2,167.93,120877.0,155.5756,155.5756,154.5863,155.2613,120877.0
2022-02-11 13:50:00,167.92,168.46,167.6,168.3,90258.0,155.252,155.7513,154.9562,155.6034,90258.0
2022-02-11 13:55:00,168.22,168.23,167.15,167.17,74003.0,155.5294,155.5386,154.5401,154.5586,74003.0
2022-02-11 14:00:00,167.25,167.74,166.5,166.98,202542.0,154.6326,155.0856,153.9392,154.3829,202542.0
2022-02-11 14:05:00,167.04,167.42,166.44,166.46,253957.0,154.4384,154.7897,153.8837,153.9022,253957.0
2022-02-11 14:10:00,166.58,166.68,165.99,166.34,224531.0,154.0131,154.1056,153.4676,153.7912,224531.0
2022-02-11 14:15:00,166.3,167.11,166.23,166.75,138091.0,153.7542,154.5031,153.6895,154.1703,138091.0
2022-02-11 14:20:00,166.65,167.03,166.0,166.06,213749.0,154.0778,154.4292,153.4769,153.5323,213749.0
2022-02-11 14:25:00,165.98,166.08,165.2,165.46,229885.0,153.4584,153.5508,152.7372,152.9776,229885.0
2022-02-11 14:30:00,165.49,165.92,165.25,165.62,142767.0,153.0053,153.4029,152.7835,153.1255,142767.0
2022-02-11 14:35:00,165.7,165.76,165.2,165.25,118564.0,153.1995,153.255,152.7372,152.7835,118564.0
2022-02-11 14:40:00,165.38,165.44,164.72,164.73,155235.0,152.9036,152.9591,152.2934,152.3027,155235.0
2022-02-11 14:45:00,164.78,164.84,164.12,164.34,114055.0,152.3489,152.4044,151.7387,151.9421,114055.0
2022-02-11 14:50:00,164.31,164.32,163.69,164.07,92856.0,151.9144,151.9236,151.3411,151.6925,92856.0
2022-02-11 14:55:00,164.07,164.57,164.06,164.5,83352.0,151.6925,152.1548,151.6832,152.09,83352.0
2022-02-11 15:00:00,164.47,165.4,164.19,165.09,129866.0,152.0623,152.9221,151.8034,152.6355,129866.0
2022-02-11 15:05:00,165.11,165.36,164.36,164.4,110052.0,152.654,152.8852,151.9606,151.9976,110052.0
2022-02-11 15:10:00,164.44,164.56,164.07,164.35,88355.0,152.0346,152.1455,151.6925,151.9513,88355.0
2022-02-11 15:15:00,164.34,165.04,164.0,164.15,177626.0,151.9421,152.5893,151.6278,151.7664,177626.0
2022-02-11 15:20:00,164.15,164.3,163.74,163.9,146381.0,151.7664,151.9051,151.3874,151.5353,146381.0
2022-02-11 15:25:00,163.9,164.82,163.9,164.59,128639.0,151.5353,152.3859,151.5353,152.1732,128639.0
2022-02-11 15:30:00,164.56,164.82,164.07,164.64,174243.0,152.1455,152.3859,151.6925,152.2195,174243.0
2022-02-11 15:35:00,164.63,164.66,163.91,163.95,126103.0,152.2102,152.238,151.5445,151.5815,126103.0
2022-02-11 15:40:00,163.95,164.36,163.55,164.19,150922.0,151.5815,151.9606,151.2117,151.8034,150922.0
2022-02-11 15:45:00,164.2,165.15,164.1,165.04,213447.0,151.8127,152.691,151.7202,152.5893,213447.0
2022-02-11 15:50:00,165.1,165.25,164.63,164.96,302565.0,152.6448,152.7835,152.2102,152.5153,302565.0
2022-02-11 15:55:00,165.0,165.77,164.5,164.58,599887.0,152.5523,153.2642,152.09,152.164,599887.0
2022-02-14 09:30:00,165.21,165.41,163.79,165.41,277715.0,152.7465,152.9314,151.4336,152.9314,277715.0
2022-02-14 09:35:00,165.43,165.78,164.9,165.33,114413.0,152.9499,153.2735,152.4599,152.8574,114413.0
2022-02-14 09:40:00,165.56,166.16,165.1,165.11,140022.0,153.0701,153.6248,152.6448,152.654,140022.0
2022-02-14 09:45:00,165.1,166.48,164.65,166.44,92521.0,152.6448,153.9207,152.2287,153.8837,92521.0
2022-02-14 09:50:00,166.42,167.85,166.42,167.1,241335.0,153.8652,155.1873,153.8652,154.4939,241335.0
2022-02-14 09:55:00,167.09,167.31,165.87,166.12,152094.0,154.4846,154.688,153.3567,153.5878,152094.0
2022-02-14 10:00:00,166.17,166.51,164.85,165.24,91752.0,153.634,153.9484,152.4136,152.7742,91752.0
2022-02-14 10:05:00,165.34,165.67,165.07,165.66,58831.0,152.8667,153.1718,152.617,153.1625,58831.0
2022-02-14 10:10:00,165.61,166.56,165.44,165.55,100862.0,153.1163,153.9946,152.9591,153.0608,100862.0
2022-02-14 10:15:00,165.57,165.76,164.64,165.56,60910.0,153.0793,153.255,152.2195,153.0701,60910.0
2022-02-14 10:20:00,165.48,165.91,165.03,165.7,48892.0,152.9961,153.3937,152.58,153.1995,48892.0
2022-02-14 10:25:00,165.64,165.95,165.3,165.71,51506.0,153.144,153.4306,152.8297,153.2087,51506.0
2022-02-14 10:30:00,165.66,165.85,164.66,164.86,44480.0,153.1625,153.3382,152.238,152.4229,44480.0
2022-02-14 10:35:00,164.81,164.98,164.4,164.8,66067.0,152.3766,152.5338,151.9976,152.3674,66067.0
2022-02-14 10:40:00,164.82,165.69,164.61,165.27,55246.0,152.3859,153.1903,152.1917,152.8019,55246.0
2022-02-14 10:45:00,165.21,165.74,165.13,165.62,54082.0,152.7465,153.2365,152.6725,153.1255,54082.0
2022-02-14 10:50:00,165.53,165.81,164.74,164.84,72784.0,153.0423,153.3012,152.3119,152.4044,72784.0
2022-02-14 10:55:00,164.87,165.13,164.43,164.55,57431.0,152.4321,152.6725,152.0253,152.1363,57431.0
2022-02-14 11:00:00,164.58,165.06,164.28,164.93,37138.0,152.164,152.6078,151.8866,152.4876,37138.0
2022-02-14 11:05:00,164.87,165.17,164.53,164.99,69418.0,152.4321,152.7095,152.1178,152.5431,69418.0
2022-02-14 11:10:00,164.92,165.22,164.65,164.85,45918.0,152.4783,152.7557,152.2287,152.4136,45918.0
2022-02-14 11:15:00,164.98,165.88,164.78,165.79,71995.0,152.5338,153.3659,152.3489,153.2827,71995.0
2022-02-14 11:20:00,165.77,166.07,165.58,165.81,52809.0,153.2642,153.5416,153.0886,153.3012,52809.0
2022-02-14 11:25:00,165.79,166.35,165.7,166.1,89215.0,153.2827,153.8005,153.1995,153.5693,89215.0
2022-02-14 11:30:00,166.12,166.46,165.74,166.22,88668.0,153.5878,153.9022,153.2365,153.6803,88668.0
2022-02-14 11:35:00,166.25,166.43,165.81,166.02,43773.0,153.708,153.8744,153.3012,153.4954,43773.0
2022-02-14 11:40:00,166.11,166.46,165.93,166.12,68151.0,153.5786,153.9022,153.4122,153.5878,68151.0
2022-02-14 11:45:00,166.14,166.34,165.99,166.29,56903.0,153.6063,153.7912,153.4676,153.745,56903.0
2022-02-14 11:50:00,166.28,166.41,165.48,165.74,67739.0,153.7357,153.8559,152.9961,153.2365,67739.0
2022-02-14 11:55:00,165.83,166.08,165.65,165.95,27253.0,153.3197,153.5508,153.1533,153.4306,27253.0
2022-02-14 12:00:00,165.97,166.28,165.74,165.9,50683.0,153.4491,153.7357,153.2365,153.3844,50683.0
2022-02-14 12:05:00,165.9,166.0,165.7,165.87,35656.0,153.3844,153.4769,153.1995,153.3567,35656.0
2022-02-14 12:10:00,165.94,166.18,165.85,166.03,33913.0,153.4214,153.6433,153.3382,153.5046,33913.0
2022-02-14 12:15:00,166.04,166.21,165.77,165.96,48525.0,153.5139,153.671,153.2642,153.4399,48525.0
2022-02-14 12:20:00,165.95,166.14,165.89,165.96,26396.0,153.4306,153.6063,153.3752,153.4399,26396.0
2022-02-14 12:25:00,165.96,166.44,165.89,166.4,45557.0,153.4399,153.8837,153.3752,153.8467,45557.0
2022-02-14 12:30:00,166.38,166.6,166.15,166.34,56595.0,153.8282,154.0316,153.6156,153.7912,56595.0
2022-02-14 12:35:00,166.33,166.63,166.29,166.54,88802.0,153.782,154.0593,153.745,153.9761,88802.0
2022-02-14 12:40:00,166.55,166.74,166.15,166.55,44706.0,153.9854,154.161,153.6156,153.9854,44706.0
2022-02-14 12:45:00,166.5,166.82,166.37,166.76,56357.0,153.9392,154.235,153.819,154.1795,56357.0
2022-02-14 12:50:00,166.77,166.84,166.59,166.79,18354.0,154.1888,154.2535,154.0224,154.2073,18354.0
2022-02-14 12:55:00,166.78,166.78,166.07,166.26,43896.0,154.198,154.198,153.5416,153.7173,43896.0
2022-02-14 13:00:00,166.27,166.36,165.91,166.17,36461.0,153.7265,153.8097,153.3937,153.634,36461.0
2022-02-14 13:05:00,166.17,166.41,166.07,166.19,37396.0,153.634,153.8559,153.5416,153.6525,37396.0
2022-02-14 13:10:00,166.28,166.4,166.0,166.08,31452.0,153.7357,153.8467,153.4769,153.5508,31452.0
2022-02-14 13:15:00,166.11,166.36,166.0,166.23,19720.0,153.5786,153.8097,153.4769,153.6895,19720.0
2022-02-14 13:20:00,166.23,166.25,165.35,165.45,53229.0,153.6895,153.708,152.8759,152.9684,53229.0
2022-02-14 13:25:00,165.45,165.63,165.39,165.39,27800.0,152.9684,153.1348,152.9129,152.9129,27800.0
2022-02-14 13:30:00,165.39,165.48,164.94,165.22,40140.0,152.9129,152.9961,152.4968,152.7557,40140.0
2022-02-14 13:35:00,165.2,165.54,165.15,165.24,29404.0,152.7372,153.0516,152.691,152.7742,29404.0
2022-02-14 13:40:00,165.25,165.45,165.09,165.17,21438.0,152.7835,152.9684,152.6355,152.7095,21438.0
2022-02-14 13:45:00,165.13,165.37,164.8,164.93,30416.0,152.6725,152.8944,152.3674,152.4876,30416.0
2022-02-14 13:50:00,164.88,165.04,163.37,163.43,110266.0,152.4414,152.5893,151.0453,151.1008,110266.0
2022-02-14 13:55:00,163.38,163.81,162.93,162.97,122677.0,151.0545,151.4521,150.6385,150.6755,122677.0
2022-02-14 14:00:00,162.96,163.52,162.8,163.02,60185.0,150.6662,151.184,150.5183,150.7217,60185.0
2022-02-14 14:05:00,162.97,163.09,162.48,162.72,73793.0,150.6755,150.7864,150.2224,150.4443,73793.0
2022-02-14 14:10:00,162.68,163.25,162.5,163.12,43358.0,150.4073,150.9343,150.2409,150.8141,43358.0
2022-02-14 14:15:00,163.04,163.25,162.8,163.11,44389.0,150.7402,150.9343,150.5183,150.8049,44389.0
2022-02-14 14:20:00,163.13,163.45,162.93,162.98,47756.0,150.8234,151.1192,150.6385,150.6847,47756.0
2022-02-14 14:25:00,163.09,164.63,162.81,164.05,67469.0,150.7864,152.2102,150.5275,151.674,67469.0
2022-02-14 14:30:00,164.12,164.48,163.54,164.45,69445.0,151.7387,152.0715,151.2025,152.0438,69445.0
2022-02-14 14:35:00,164.37,164.51,163.96,164.19,42461.0,151.9698,152.0993,151.5908,151.8034,42461.0
2022-02-14 14:40:00,164.19,164.5,163.88,164.12,39841.0,151.8034,152.09,151.5168,151.7387,39841.0
2022-02-14 14:45:00,164.12,164.3,163.78,163.99,33982.0,151.7387,151.9051,151.4243,151.6185,33982.0
2022-02-14 14:50:00,164.0,164.82,163.96,164.49,46091.0,151.6278,152.3859,151.5908,152.0808,46091.0
2022-02-14 14:55:00,164.48,164.71,164.38,164.58,30319.0,152.0715,152.2842,151.9791,152.164,30319.0
2022-02-14 15:00:00,164.61,164.75,163.98,163.99,77797.0,152.1917,152.3212,151.6093,151.6185,77797.0
2022-02-14 15:05:00,163.94,164.06,163.47,163.99,70812.0,151.5723,151.6832,151.1377,151.6185,70812.0
2022-02-14 15:10:00,163.99,164.73,163.57,164.62,63631.0,151.6185,152.3027,151.2302,152.201,63631.0
2022-02-14 15:15:00,164.63,164.66,163.95,164.03,48044.0,152.2102,152.238,151.5815,151.6555,48044.0
2022-02-14 15:20:00,163.99,165.07,163.78,164.77,52429.0,151.6185,152.617,151.4243,152.3397,52429.0
2022-02-14 15:25:00,164.79,164.98,164.58,164.69,32656.0,152.3582,152.5338,152.164,152.2657,32656.0
2022-02-14 15:30:00,164.68,165.4,164.63,165.29,78888.0,152.2565,152.9221,152.2102,152.8204,78888.0
2022-02-14 15:35:00,165.26,165.4,165.05,165.2,57813.0,152.7927,152.9221,152.5985,152.7372,57813.0
2022-02-14 15:40:00,165.21,165.45,164.97,165.35,82907.0,152.7465,152.9684,152.5246,152.8759,82907.0
2022-02-14 15:45:00,165.32,165.34,164.58,165.09,119285.0,152.8482,152.8667,152.164,152.6355,119285.0
2022-02-14 15:50:00,165.08,165.08,164.33,164.86,106523.0,152.6263,152.6263,151.9329,152.4229,106523.0
2022-02-14 15:55:00,164.84,165.31,164.75,165.15,293447.0,152.4044,152.8389,152.3212,152.691,293447.0
2022-02-15 09:30:00,169.0,169.6,168.25,169.6,322355.0,156.2505,156.8053,155.5571,156.8053,322355.0
2022-02-15 09:35:00,169.55,170.2,169.26,169.79,218574.0,156.7591,157.36,156.4909,156.981,218574.0
2022-02-15 09:40:00,169.71,169.96,168.95,169.19,139319.0,156.907,157.1381,156.2043,156.4262,139319.0
2022-02-15 09:45:00,169.15,170.05,169.15,169.42,152807.0,156.3892,157.2213,156.3892,156.6389,152807.0
2022-02-15 09:50:00,169.48,169.85,168.9,169.38,99178.0,156.6943,157.0364,156.1581,156.6019,99178.0
2022-02-15 09:55:00,169.45,169.92,169.39,169.77,46691.0,156.6666,157.1011,156.6111,156.9625,46691.0
2022-02-15 10:00:00,169.76,170.44,169.69,170.06,84542.0,156.9532,157.5819,156.8885,157.2306,84542.0
2022-02-15 10:05:00,170.09,170.21,169.79,169.94,61455.0,157.2583,157.3693,156.981,157.1196,61455.0
2022-02-15 10:10:00,169.93,169.97,169.42,169.58,59449.0,157.1104,157.1474,156.6389,156.7868,59449.0
2022-02-15 10:15:00,169.5,170.0,169.34,169.34,60304.0,156.7128,157.1751,156.5649,156.5649,60304.0
2022-02-15 10:20:00,169.37,169.91,169.1,169.79,48391.0,156.5926,157.0919,156.343,156.981,48391.0
2022-02-15 10:25:00,169.79,170.54,169.57,170.54,63474.0,156.981,157.6744,156.7775,157.6744,63474.0
2022-02-15 10:30:00,170.58,170.71,169.88,170.03,68995.0,157.7114,157.8315,157.0642,157.2028,68995.0
2022-02-15 10:35:00,170.04,170.14,169.7,170.02,72692.0,157.2121,157.3045,156.8977,157.1936,72692.0
2022-02-15 10:40:00,170.04,170.9,170.04,170.82,98027.0,157.2121,158.0072,157.2121,157.9332,98027.0
2022-02-15 10:45:00,170.85,170.87,170.53,170.72,72138.0,157.961,157.9795,157.6651,157.8408,72138.0
2022-02-15 10:50:00,170.72,170.89,170.59,170.8,68605.0,157.8408,157.998,157.7206,157.9148,68605.0
2022-02-15 10:55:00,170.78,170.83,170.32,170.42,77528.0,157.8963,157.9425,157.471,157.5634,77528.0
2022-02-15 11:00:00,170.46,170.69,170.4,170.66,36689.0,157.6004,157.8131,157.5449,157.7853,36689.0
2022-02-15 11:05:00,170.65,170.95,170.28,170.93,48333.0,157.7761,158.0534,157.434,158.0349,48333.0
2022-02-15 11:10:00,170.9,170.93,170.4,170.48,40671.0,158.0072,158.0349,157.5449,157.6189,40671.0
2022-02-15 11:15:00,170.46,170.65,170.26,170.36,31053.0,157.6004,157.7761,157.4155,157.5079,31053.0
2022-02-15 11:20:00,170.36,170.85,170.36,170.75,50696.0,157.5079,157.961,157.5079,157.8685,50696.0
2022-02-15 11:25:00,170.72,171.03,170.59,170.91,116604.0,157.8408,158.1274,157.7206,158.0165,116604.0
2022-02-15 11:30:00,170.9,171.16,170.86,171.12,100119.0,158.0072,158.2476,157.9702,158.2106,100119.0
2022-02-15 11:35:00,171.14,171.96,171.11,171.92,146804.0,158.2291,158.9872,158.2014,158.9503,146804.0
2022-02-15 11:40:00,171.92,172.21,171.73,171.74,150299.0,158.9503,159.2184,158.7746,158.7838,150299.0
2022-02-15 11:45:00,171.77,171.96,171.6,171.92,58555.0,158.8116,158.9872,158.6544,158.9503,58555.0
2022-02-15 11:50:00,171.92,172.06,171.67,171.75,55833.0,158.9503,159.0797,158.7191,158.7931,55833.0
2022-02-15 11:55:00,171.75,172.03,171.63,171.79,35731.0,158.7931,159.052,158.6821,158.8301,35731.0
2022-02-15 12:00:00,171.84,172.09,171.54,171.69,30741.0,158.8763,159.1074,158.5989,158.7376,30741.0
2022-02-15 12:05:00,171.72,171.79,171.39,171.61,21504.0,158.7654,158.8301,158.4602,158.6636,21504.0
2022-02-15 12:10:00,171.59,171.83,171.36,171.41,35406.0,158.6452,158.8671,158.4325,158.4787,35406.0
2022-02-15 12:15:00,171.4,171.49,170.81,171.05,59909.0,158.4695,158.5527,157.924,158.1459,59909.0
2022-02-15 12:20:00,171.08,171.1,170.78,170.81,29421.0,158.1736,158.1921,157.8963,157.924,29421.0
2022-02-15 12:25:00,170.81,170.95,170.56,170.88,26824.0,157.924,158.0534,157.6929,157.9887,26824.0
2022-02-15 12:30:00,170.9,171.15,170.66,170.81,37783.0,158.0072,158.2384,157.7853,157.924,37783.0
2022-02-15 12:35:00,170.74,170.98,170.74,170.92,42393.0,157.8593,158.0812,157.8593,158.0257,42393.0
2022-02-15 12:40:00,170.94,171.02,170.74,171.02,19656.0,158.0442,158.1182,157.8593,158.1182,19656.0
2022-02-15 12:45:00,170.95,171.03,170.18,170.25,30563.0,158.0534,158.1274,157.3415,157.4062,30563.0
2022-02-15 12:50:00,170.26,170.65,170.23,170.53,22049.0,157.4155,157.7761,157.3878,157.6651,22049.0
2022-02-15 12:55:00,170.5,170.59,170.41,170.48,39438.0,157.6374,157.7206,157.5542,157.6189,39438.0
2022-02-15 13:00:00,170.5,170.89,170.45,170.89,46058.0,157.6374,157.998,157.5912,157.998,46058.0
2022-02-15 13:05:00,170.88,171.47,170.87,171.29,35565.0,157.9887,158.5342,157.9795,158.3678,35565.0
2022-02-15 13:10:00,171.22,171.48,171.22,171.46,29555.0,158.3031,158.5435,158.3031,158.525,29555.0
2022-02-15 13:15:00,171.44,171.48,171.12,171.12,26207.0,158.5065,158.5435,158.2106,158.2106,26207.0
2022-02-15 13:20:00,171.22,172.0,171.21,171.91,32627.0,158.3031,159.0242,158.2938,158.941,32627.0
2022-02-15 13:25:00,171.94,172.11,171.88,172.01,41425.0,158.9688,159.1259,158.9133,159.0335,41425.0
2022-02-15 13:30:00,172.04,172.23,171.82,171.87,41595.0,159.0612,159.2369,158.8578,158.904,41595.0
2022-02-15 13:35:00,171.88,171.93,171.73,171.77,27552.0,158.9133,158.9595,158.7746,158.8116,27552.0
2022-02-15 13:40:00,171.8,171.87,171.68,171.7,28906.0,158.8393,158.904,158.7284,158.7469,28906.0
2022-02-15 13:45:00,171.72,171.96,171.61,171.87,21904.0,158.7654,158.9872,158.6636,158.904,21904.0
2022-02-15 13:50:00,171.91,171.99,171.81,171.93,39380.0,158.941,159.015,158.8486,158.9595,39380.0
2022-02-15 13:55:00,171.99,172.11,171.88,171.88,37560.0,159.015,159.1259,158.9133,158.9133,37560.0
2022-02-15 14:00:00,171.91,172.3,171.9,172.01,39304.0,158.941,159.3016,158.9318,159.0335,39304.0
2022-02-15 14:05:00,172.01,172.01,171.43,171.73,28867.0,159.0335,159.0335,158.4972,158.7746,28867.0
2022-02-15 14:10:00,171.74,171.83,171.66,171.74,33327.0,158.7838,158.8671,158.7099,158.7838,33327.0
2022-02-15 14:15:00,171.77,172.04,171.55,172.01,38235.0,158.8116,159.0612,158.6082,159.0335,38235.0
2022-02-15 14:20:00,171.99,172.19,171.96,172.07,31311.0,159.015,159.1999,158.9872,159.0889,31311.0
2022-02-15 14:25:00,172.08,172.15,171.97,172.1,32875.0,159.0982,159.1629,158.9965,159.1167,32875.0
2022-02-15 14:30:00,172.1,172.27,172.02,172.05,39711.0,159.1167,159.2739,159.0427,159.0705,39711.0
2022-02-15 14:35:00,172.06,172.38,172.06,172.33,26680.0,159.0797,159.3756,159.0797,159.3293,26680.0
2022-02-15 14:40:00,172.35,172.52,171.96,172.52,45747.0,159.3478,159.505,158.9872,159.505,45747.0
2022-02-15 14:45:00,172.49,172.61,172.35,172.46,35757.0,159.4773,159.5882,159.3478,159.4495,35757.0
2022-02-15 14:50:00,172.4,172.67,172.29,172.62,41498.0,159.3941,159.6437,159.2923,159.5975,41498.0
2022-02-15 14:55:00,172.61,172.72,172.43,172.58,40250.0,159.5882,159.6899,159.4218,159.5605,40250.0
2022-02-15 15:00:00,172.58,173.03,172.41,173.02,52271.0,159.5605,159.9765,159.4033,159.9673,52271.0
2022-02-15 15:05:00,173.04,173.2,172.91,173.17,67278.0,159.9858,160.1337,159.8656,160.106,67278.0
2022-02-15 15:10:00,173.18,173.28,172.91,173.21,76594.0,160.1152,160.2077,159.8656,160.1429,76594.0
2022-02-15 15:15:00,173.24,173.52,173.18,173.5,86663.0,160.1707,160.4296,160.1152,160.4111,86663.0
2022-02-15 15:20:00,173.49,173.74,173.16,173.4,108292.0,160.4018,160.633,160.0967,160.3186,108292.0
2022-02-15 15:25:00,173.4,173.96,173.4,173.8,184046.0,160.3186,160.8364,160.3186,160.6884,184046.0
2022-02-15 15:30:00,173.8,173.91,172.35,172.46,202469.0,160.6884,160.7901,159.3478,159.4495,202469.0
2022-02-15 15:35:00,172.47,172.89,172.38,172.57,98797.0,159.4588,159.8471,159.3756,159.5512,98797.0
2022-02-15 15:40:00,172.6,173.07,172.31,172.97,111632.0,159.579,160.0135,159.3108,159.921,111632.0
2022-02-15 15:45:00,173.01,173.18,172.63,172.65,141058.0,159.958,160.1152,159.6067,159.6252,141058.0
2022-02-15 15:50:00,172.67,173.38,172.67,172.79,232735.0,159.6437,160.3001,159.6437,159.7546,232735.0
2022-02-15 15:55:00,172.82,173.12,172.29,173.02,392748.0,159.7824,160.0597,159.2923,159.9673,392748.0
2022-02-16 09:30:00,170.68,171.3,169.77,170.05,199442.0,157.8038,158.377,156.9625,157.2213,199442.0
2022-02-16 09:35:00,170.06,170.48,169.32,169.5,71841.0,157.2306,157.6189,156.5464,156.7128,71841.0
2022-02-16 09:40:00,169.5,170.28,169.13,169.84,79142.0,156.7128,157.434,156.3707,157.0272,79142.0
2022-02-16 09:45:00,169.86,170.31,169.34,169.53,35257.0,157.0457,157.4617,156.5649,156.7406,35257.0
2022-02-16 09:50:00,169.54,169.6,168.61,168.9,62601.0,156.7498,156.8053,155.89,156.1581,62601.0
2022-02-16 09:55:00,168.94,169.42,168.94,169.27,47326.0,156.1951,156.6389,156.1951,156.5002,47326.0
2022-02-16 10:00:00,169.19,169.89,169.02,169.3,51557.0,156.4262,157.0734,156.269,156.5279,51557.0
2022-02-16 10:05:00,169.31,169.87,169.15,169.44,79519.0,156.5372,157.0549,156.3892,156.6574,79519.0
2022-02-16 10:10:00,169.45,169.77,169.29,169.59,49040.0,156.6666,156.9625,156.5187,156.796,49040.0
2022-02-16 10:15:00,169.61,169.62,168.84,169.19,54694.0,156.8145,156.8238,156.1026,156.4262,54694.0
2022-02-16 10:20:00,169.15,169.69,169.08,169.56,50728.0,156.3892,156.8885,156.3245,156.7683,50728.0
2022-02-16 10:25:00,169.58,169.98,169.48,169.91,57705.0,156.7868,157.1566,156.6943,157.0919,57705.0
2022-02-16 10:30:00,169.85,170.14,169.59,170.12,64636.0,157.0364,157.3045,156.796,157.2861,64636.0
2022-02-16 10:35:00,170.1,170.18,169.68,169.78,42208.0,157.2676,157.3415,156.8792,156.9717,42208.0
2022-02-16 10:40:00,169.73,170.41,169.65,170.4,63728.0,156.9255,157.5542,156.8515,157.5449,63728.0
2022-02-16 10:45:00,170.36,170.36,169.67,169.81,51399.0,157.5079,157.5079,156.87,156.9994,51399.0
2022-02-16 10:50:00,169.79,170.19,169.78,169.86,46296.0,156.981,157.3508,156.9717,157.0457,46296.0
2022-02-16 10:55:00,169.9,170.08,169.62,169.78,45932.0,157.0827,157.2491,156.8238,156.9717,45932.0
2022-02-16 11:00:00,169.79,169.86,169.49,169.8,27938.0,156.981,157.0457,156.7036,156.9902,27938.0
2022-02-16 11:05:00,169.77,170.21,169.5,169.89,45805.0,156.9625,157.3693,156.7128,157.0734,45805.0
2022-02-16 11:10:00,169.84,170.02,169.39,169.42,68762.0,157.0272,157.1936,156.6111,156.6389,68762.0
2022-02-16 11:15:00,169.4,169.73,169.23,169.27,41658.0,156.6204,156.9255,156.4632,156.5002,41658.0
2022-02-16 11:20:00,169.24,169.52,169.11,169.52,44308.0,156.4724,156.7313,156.3523,156.7313,44308.0
2022-02-16 11:25:00,169.49,170.19,169.42,170.1,45352.0,156.7036,157.3508,156.6389,157.2676,45352.0
2022-02-16 11:30:00,170.06,170.08,169.87,169.91,64224.0,157.2306,157.2491,157.0549,157.0919,64224.0
2022-02-16 11:35:00,169.91,169.95,169.65,169.78,28164.0,157.0919,157.1289,156.8515,156.9717,28164.0
2022-02-16 11:40:00,169.79,170.14,169.57,169.71,36901.0,156.981,157.3045,156.7775,156.907,36901.0
2022-02-16 11:45:00,169.71,169.72,169.35,169.62,27843.0,156.907,156.9162,156.5741,156.8238,27843.0
2022-02-16 11:50:00,169.64,169.75,169.43,169.52,33084.0,156.8423,156.944,156.6481,156.7313,33084.0
2022-02-16 11:55:00,169.47,169.65,169.44,169.56,27094.0,156.6851,156.8515,156.6574,156.7683,27094.0
2022-02-16 12:00:00,169.66,169.85,169.56,169.7,21050.0,156.8608,157.0364,156.7683,156.8977,21050.0
2022-02-16 12:05:00,169.66,169.82,169.57,169.68,25076.0,156.8608,157.0087,156.7775,156.8792,25076.0
2022-02-16 12:10:00,169.71,169.71,169.43,169.66,23965.0,156.907,156.907,156.6481,156.8608,23965.0
2022-02-16 12:15:00,169.66,169.78,169.41,169.52,31765.0,156.8608,156.9717,156.6296,156.7313,31765.0
2022-02-16 12:20:00,169.6,169.63,169.3,169.4,30273.0,156.8053,156.833,156.5279,156.6204,30273.0
2022-02-16 12:25:00,169.39,169.47,169.27,169.34,20627.0,156.6111,156.6851,156.5002,156.5649,20627.0
2022-02-16 12:30:00,169.27,169.27,168.5,168.56,53892.0,156.5002,156.5002,155.7883,155.8437,53892.0
2022-02-16 12:35:00,168.49,168.69,168.44,168.68,29527.0,155.779,155.9639,155.7328,155.9547,29527.0
2022-02-16 12:40:00,168.7,169.06,168.7,168.96,27766.0,155.9732,156.306,155.9732,156.2136,27766.0
2022-02-16 12:45:00,168.99,169.16,168.83,169.1,33454.0,156.2413,156.3985,156.0934,156.343,33454.0
2022-02-16 12:50:00,169.12,169.16,168.94,168.94,36572.0,156.3615,156.3985,156.1951,156.1951,36572.0
2022-02-16 12:55:00,168.88,168.88,168.54,168.61,26155.0,156.1396,156.1396,155.8253,155.89,26155.0
2022-02-16 13:00:00,168.59,168.74,168.34,168.35,33678.0,155.8715,156.0102,155.6403,155.6496,33678.0
2022-02-16 13:05:00,168.3,168.89,168.26,168.88,29654.0,155.6034,156.1488,155.5664,156.1396,29654.0
2022-02-16 13:10:00,168.89,169.45,168.66,169.41,119726.0,156.1488,156.6666,155.9362,156.6296,119726.0
2022-02-16 13:15:00,169.43,169.56,169.21,169.51,110813.0,156.6481,156.7683,156.4447,156.7221,110813.0
2022-02-16 13:20:00,169.51,169.8,169.46,169.6,151207.0,156.7221,156.9902,156.6758,156.8053,151207.0
2022-02-16 13:25:00,169.6,169.95,169.54,169.95,63967.0,156.8053,157.1289,156.7498,157.1289,63967.0
2022-02-16 13:30:00,169.94,170.04,169.7,169.92,46567.0,157.1196,157.2121,156.8977,157.1011,46567.0
2022-02-16 13:35:00,169.93,170.1,169.81,169.97,36059.0,157.1104,157.2676,156.9994,157.1474,36059.0
2022-02-16 13:40:00,169.96,169.97,169.66,169.77,45105.0,157.1381,157.1474,156.8608,156.9625,45105.0
2022-02-16 13:45:00,169.72,169.93,169.71,169.93,24630.0,156.9162,157.1104,156.907,157.1104,24630.0
2022-02-16 13:50:00,169.97,170.11,169.91,170.1,48753.0,157.1474,157.2768,157.0919,157.2676,48753.0
2022-02-16 13:55:00,170.03,170.06,169.69,170.05,37731.0,157.2028,157.2306,156.8885,157.2213,37731.0
2022-02-16 14:00:00,169.99,171.07,169.54,170.36,89163.0,157.1659,158.1644,156.7498,157.5079,89163.0
2022-02-16 14:05:00,170.43,171.12,170.17,170.68,49359.0,157.5727,158.2106,157.3323,157.8038,49359.0
2022-02-16 14:10:00,170.65,170.87,170.35,170.45,43298.0,157.7761,157.9795,157.4987,157.5912,43298.0
2022-02-16 14:15:00,170.59,171.13,170.52,170.97,46610.0,157.7206,158.2199,157.6559,158.0719,46610.0
2022-02-16 14:20:00,170.97,172.12,170.83,172.12,72217.0,158.0719,159.1352,157.9425,159.1352,72217.0
2022-02-16 14:25:00,172.13,172.2,171.86,172.1,46796.0,159.1444,159.2091,158.8948,159.1167,46796.0
2022-02-16 14:30:00,172.09,173.04,172.07,172.61,87536.0,159.1074,159.9858,159.0889,159.5882,87536.0
2022-02-16 14:35:00,172.61,172.71,172.12,172.17,77286.0,159.5882,159.6807,159.1352,159.1814,77286.0
2022-02-16 14:40:00,172.2,172.24,171.82,171.89,74595.0,159.2091,159.2461,158.8578,158.9225,74595.0
2022-02-16 14:45:00,171.88,172.08,171.28,171.64,97378.0,158.9133,159.0982,158.3585,158.6914,97378.0
2022-02-16 14:50:00,171.66,171.99,171.59,171.87,44416.0,158.7099,159.015,158.6452,158.904,44416.0
2022-02-16 14:55:00,171.85,172.4,171.85,172.2,122533.0,158.8855,159.3941,158.8855,159.2091,122533.0
2022-02-16 15:00:00,172.24,172.99,172.13,172.96,112413.0,159.2461,159.9395,159.1444,159.9118,112413.0
2022-02-16 15:05:00,172.92,172.95,172.71,172.88,59173.0,159.8748,159.9026,159.6807,159.8378,59173.0
2022-02-16 15:10:00,172.86,172.92,172.54,172.7,53654.0,159.8193,159.8748,159.5235,159.6714,53654.0
2022-02-16 15:15:00,172.68,172.85,172.51,172.67,112383.0,159.6529,159.8101,159.4958,159.6437,112383.0
2022-02-16 15:20:00,172.62,172.72,172.43,172.67,142396.0,159.5975,159.6899,159.4218,159.6437,142396.0
2022-02-16 15:25:00,172.65,173.06,172.64,173.03,30465.0,159.6252,160.0043,159.6159,159.9765,30465.0
2022-02-16 15:30:00,173.01,173.21,172.01,172.12,97011.0,159.958,160.1429,159.0335,159.1352,97011.0
2022-02-16 15:35:00,172.14,172.68,171.95,172.63,74087.0,159.1537,159.6529,158.978,159.6067,74087.0
2022-02-16 15:40:00,172.62,172.71,172.41,172.58,31589.0,159.5975,159.6807,159.4033,159.5605,31589.0
2022-02-16 15:45:00,172.55,172.85,172.35,172.8,72898.0,159.5327,159.8101,159.3478,159.7639,72898.0
2022-02-16 15:50:00,172.82,173.13,172.37,172.47,102904.0,159.7824,160.069,159.3663,159.4588,102904.0
2022-02-16 15:55:00,172.48,172.75,172.41,172.57,221493.0,159.468,159.7176,159.4033,159.5512,221493.0
2022-02-17 09:30:00,169.88,170.77,169.02,169.35,192252.0,157.0642,157.887,156.269,156.5741,192252.0
2022-02-17 09:35:00,169.2,170.38,169.07,170.38,63411.0,156.4355,157.5264,156.3153,157.5264,63411.0
2022-02-17 09:40:00,170.38,170.57,170.0,170.03,36737.0,157.5264,157.7021,157.1751,157.2028,36737.0
2022-02-17 09:45:00,170.07,170.07,168.78,169.39,83837.0,157.2398,157.2398,156.0471,156.6111,83837.0
2022-02-17 09:50:00,169.35,169.39,168.51,168.77,67233.0,156.5741,156.6111,155.7975,156.0379,67233.0
2022-02-17 09:55:00,168.79,169.6,168.79,169.36,56112.0,156.0564,156.8053,156.0564,156.5834,56112.0
2022-02-17 10:00:00,169.44,169.68,169.09,169.43,57459.0,156.6574,156.8792,156.3338,156.6481,57459.0
2022-02-17 10:05:00,169.34,169.64,168.75,168.88,69232.0,156.5649,156.8423,156.0194,156.1396,69232.0
2022-02-17 10:10:00,168.87,169.03,168.66,168.95,62112.0,156.1304,156.2783,155.9362,156.2043,62112.0
2022-02-17 10:15:00,168.91,169.28,168.47,168.51,52957.0,156.1673,156.5094,155.7605,155.7975,52957.0
2022-02-17 10:20:00,168.49,168.61,168.19,168.52,78173.0,155.779,155.89,155.5017,155.8068,78173.0
2022-02-17 10:25:00,168.5,168.52,167.9,168.1,109808.0,155.7883,155.8068,155.2335,155.4184,109808.0
2022-02-17 10:30:00,168.09,168.69,168.05,168.55,97883.0,155.4092,155.9639,155.3722,155.8345,97883.0
2022-02-17 10:35:00,168.48,168.83,168.25,168.6,58193.0,155.7698,156.0934,155.5571,155.8807,58193.0
2022-02-17 10:40:00,168.59,168.64,168.15,168.26,48411.0,155.8715,155.9177,155.4647,155.5664,48411.0
2022-02-17 10:45:00,168.26,168.75,168.0,168.3,67907.0,155.5664,156.0194,155.326,155.6034,67907.0
2022-02-17 10:50:00,168.37,168.56,168.21,168.44,33024.0,155.6681,155.8437,155.5201,155.7328,33024.0
2022-02-17 10:55:00,168.51,169.09,168.51,168.95,58986.0,155.7975,156.3338,155.7975,156.2043,58986.0
2022-02-17 11:00:00,168.97,169.16,168.69,168.87,32954.0,156.2228,156.3985,155.9639,156.1304,32954.0
2022-02-17 11:05:00,168.92,169.48,168.89,169.14,53996.0,156.1766,156.6943,156.1488,156.38,53996.0
2022-02-17 11:10:00,169.13,169.67,169.12,169.51,49071.0,156.3707,156.87,156.3615,156.7221,49071.0
2022-02-17 11:15:00,169.49,169.79,169.24,169.44,40276.0,156.7036,156.981,156.4724,156.6574,40276.0
2022-02-17 11:20:00,169.47,169.76,169.39,169.5,33215.0,156.6851,156.9532,156.6111,156.7128,33215.0
2022-02-17 11:25:00,169.52,170.09,169.5,169.86,87240.0,156.7313,157.2583,156.7128,157.0457,87240.0
2022-02-17 11:30:00,169.84,169.93,169.54,169.67,139163.0,157.0272,157.1104,156.7498,156.87,139163.0
2022-02-17 11:35:00,169.72,169.81,169.26,169.49,71390.0,156.9162,156.9994,156.4909,156.7036,71390.0
2022-02-17 11:40:00,169.49,169.97,169.46,169.82,61079.0,156.7036,157.1474,156.6758,157.0087,61079.0
2022-02-17 11:45:00,169.81,170.36,169.7,170.35,65320.0,156.9994,157.5079,156.8977,157.4987,65320.0
2022-02-17 11:50:00,170.3,170.3,169.85,169.86,35597.0,157.4525,157.4525,157.0364,157.0457,35597.0
2022-02-17 11:55:00,169.89,169.99,169.3,169.41,37521.0,157.0734,157.1659,156.5279,156.6296,37521.0
2022-02-17 12:00:00,169.41,169.75,169.4,169.57,46921.0,156.6296,156.944,156.6204,156.7775,46921.0
2022-02-17 12:05:00,169.63,169.79,169.16,169.28,33543.0,156.833,156.981,156.3985,156.5094,33543.0
2022-02-17 12:10:00,169.28,169.3,169.04,169.25,35167.0,156.5094,156.5279,156.2875,156.4817,35167.0
2022-02-17 12:15:00,169.23,169.47,169.05,169.07,26184.0,156.4632,156.6851,156.2968,156.3153,26184.0
2022-02-17 12:20:00,169.06,169.67,169.05,169.6,24573.0,156.306,156.87,156.2968,156.8053,24573.0
2022-02-17 12:25:00,169.58,169.88,169.57,169.7,21312.0,156.7868,157.0642,156.7775,156.8977,21312.0
2022-02-17 12:30:00,169.65,169.98,169.53,169.82,22717.0,156.8515,157.1566,156.7406,157.0087,22717.0
2022-02-17 12:35:00,169.85,170.0,169.68,169.73,22405.0,157.0364,157.1751,156.8792,156.9255,22405.0
2022-02-17 12:40:00,169.73,169.95,169.57,169.86,24714.0,156.9255,157.1289,156.7775,157.0457,24714.0
2022-02-17 12:45:00,169.93,170.14,169.61,169.83,25665.0,157.1104,157.3045,156.8145,157.0179,25665.0
2022-02-17 12:50:00,169.79,169.88,169.71,169.83,11035.0,156.981,157.0642,156.907,157.0179,11035.0
2022-02-17 12:55:00,169.85,169.88,169.62,169.79,17061.0,157.0364,157.0642,156.8238,156.981,17061.0
2022-02-17 13:00:00,169.74,169.91,169.63,169.64,19681.0,156.9347,157.0919,156.833,156.8423,19681.0
2022-02-17 13:05:00,169.67,169.85,169.52,169.65,17211.0,156.87,157.0364,156.7313,156.8515,17211.0
2022-02-17 13:10:00,169.65,169.68,169.2,169.27,28133.0,156.8515,156.8792,156.4355,156.5002,28133.0
2022-02-17 13:15:00,169.25,169.49,169.2,169.26,22766.0,156.4817,156.7036,156.4355,156.4909,22766.0
2022-02-17 13:20:00,169.28,169.33,168.69,168.75,62937.0,156.5094,156.5557,155.9639,156.0194,62937.0
2022-02-17 13:25:00,168.75,168.9,168.56,168.9,47085.0,156.0194,156.1581,155.8437,156.1581,47085.0
2022-02-17 13:30:00,168.93,169.4,168.92,169.35,33665.0,156.1858,156.6204,156.1766,156.5741,33665.0
2022-02-17 13:35:00,169.32,169.45,169.16,169.34,35806.0,156.5464,156.6666,156.3985,156.5649,35806.0
2022-02-17 13:40:00,169.34,169.34,169.09,169.29,24741.0,156.5649,156.5649,156.3338,156.5187,24741.0
2022-02-17 13:45:00,169.27,169.27,168.94,169.05,26024.0,156.5002,156.5002,156.1951,156.2968,26024.0
2022-02-17 13:50:00,169.04,169.25,168.94,169.11,37035.0,156.2875,156.4817,156.1951,156.3523,37035.0
2022-02-17 13:55:00,169.12,169.33,169.06,169.25,17256.0,156.3615,156.5557,156.306,156.4817,17256.0
2022-02-17 14:00:00,169.21,169.25,168.87,168.95,39639.0,156.4447,156.4817,156.1304,156.2043,39639.0
2022-02-17 14:05:00,168.96,169.0,168.63,168.69,29661.0,156.2136,156.2505,155.9085,155.9639,29661.0
2022-02-17 14:10:00,168.68,169.05,168.65,169.04,35094.0,155.9547,156.2968,155.927,156.2875,35094.0
2022-02-17 14:15:00,169.02,169.03,168.82,168.89,46330.0,156.269,156.2783,156.0841,156.1488,46330.0
2022-02-17 14:20:00,168.87,168.95,168.52,168.59,25362.0,156.1304,156.2043,155.8068,155.8715,25362.0
2022-02-17 14:25:00,168.57,168.81,168.51,168.75,30204.0,155.853,156.0749,155.7975,156.0194,30204.0
2022-02-17 14:30:00,168.75,168.89,168.49,168.52,37226.0,156.0194,156.1488,155.779,155.8068,37226.0
2022-02-17 14:35:00,168.56,168.58,168.26,168.29,31723.0,155.8437,155.8622,155.5664,155.5941,31723.0
2022-02-17 14:40:00,168.25,168.41,168.2,168.27,24726.0,155.5571,155.7051,155.5109,155.5756,24726.0
2022-02-17 14:45:00,168.25,168.44,168.05,168.4,43880.0,155.5571,155.7328,155.3722,155.6958,43880.0
2022-02-17 14:50:00,168.38,168.38,167.92,168.04,60538.0,155.6773,155.6773,155.252,155.363,60538.0
2022-02-17 14:55:00,168.0,168.12,167.71,167.79,50559.0,155.326,155.4369,155.0579,155.1318,50559.0
2022-02-17 15:00:00,167.81,167.99,167.54,167.59,72142.0,155.1503,155.3167,154.9007,154.9469,72142.0
2022-02-17 15:05:00,167.63,167.7,167.34,167.39,78203.0,154.9839,155.0486,154.7158,154.762,78203.0
2022-02-17 15:10:00,167.4,167.58,167.22,167.34,60331.0,154.7713,154.9377,154.6048,154.7158,60331.0
2022-02-17 15:15:00,167.32,167.49,167.14,167.49,37452.0,154.6973,154.8545,154.5309,154.8545,37452.0
2022-02-17 15:20:00,167.5,167.8,167.43,167.49,46334.0,154.8637,155.1411,154.799,154.8545,46334.0
2022-02-17 15:25:00,167.49,167.73,167.25,167.36,49521.0,154.8545,155.0764,154.6326,154.7343,49521.0
2022-02-17 15:30:00,167.36,167.75,166.95,167.19,93849.0,154.7343,155.0948,154.3552,154.5771,93849.0
2022-02-17 15:35:00,167.21,167.85,167.21,167.64,83266.0,154.5956,155.1873,154.5956,154.9931,83266.0
2022-02-17 15:40:00,167.63,167.76,167.42,167.69,58485.0,154.9839,155.1041,154.7897,155.0394,58485.0
2022-02-17 15:45:00,167.7,167.98,167.64,167.65,81239.0,155.0486,155.3075,154.9931,155.0024,81239.0
2022-02-17 15:50:00,167.65,167.74,166.77,167.0,201494.0,155.0024,155.0856,154.1888,154.4014,201494.0
2022-02-17 15:55:00,167.0,167.33,166.7,166.73,488751.0,154.4014,154.7065,154.1241,154.1518,488751.0
2022-02-18 09:30:00,167.47,168.09,166.46,166.72,302237.0,154.836,155.4092,153.9022,154.1426,302237.0
2022-02-18 09:35:00,166.61,167.0,166.07,166.07,77175.0,154.0409,154.4014,153.5416,153.5416,77175.0
2022-02-18 09:40:00,166.06,166.06,165.17,165.47,200334.0,153.5323,153.5323,152.7095,152.9869,200334.0
2022-02-18 09:45:00,165.52,166.22,165.4,165.87,47650.0,153.0331,153.6803,152.9221,153.3567,47650.0
2022-02-18 09:50:00,165.93,167.16,165.92,167.1,44134.0,153.4122,154.5494,153.4029,154.4939,44134.0
2022-02-18 09:55:00,167.26,167.42,166.8,166.96,41815.0,154.6418,154.7897,154.2165,154.3644,41815.0
2022-02-18 10:00:00,166.92,167.0,166.24,166.43,46122.0,154.3275,154.4014,153.6988,153.8744,46122.0
2022-02-18 10:05:00,166.42,167.03,166.26,166.52,33959.0,153.8652,154.4292,153.7173,153.9576,33959.0
2022-02-18 10:10:00,166.5,166.83,165.86,166.19,41740.0,153.9392,154.2443,153.3474,153.6525,41740.0
2022-02-18 10:15:00,166.2,166.84,165.8,166.06,91086.0,153.6618,154.2535,153.292,153.5323,91086.0
2022-02-18 10:20:00,166.03,166.45,165.76,165.99,31888.0,153.5046,153.8929,153.255,153.4676,31888.0
2022-02-18 10:25:00,165.99,166.24,165.7,165.77,34445.0,153.4676,153.6988,153.1995,153.2642,34445.0
2022-02-18 10:30:00,165.71,165.73,165.13,165.32,49039.0,153.2087,153.2272,152.6725,152.8482,49039.0
2022-02-18 10:35:00,165.23,165.38,165.03,165.23,34508.0,152.765,152.9036,152.58,152.765,34508.0
2022-02-18 10:40:00,165.26,165.67,164.78,165.67,69752.0,152.7927,153.1718,152.3489,153.1718,69752.0
2022-02-18 10:45:00,165.64,165.72,165.28,165.45,29865.0,153.144,153.218,152.8112,152.9684,29865.0
2022-02-18 10:50:00,165.51,165.54,165.08,165.38,35533.0,153.0238,153.0516,152.6263,152.9036,35533.0
2022-02-18 10:55:00,165.3,165.5,165.19,165.31,43144.0,152.8297,153.0146,152.728,152.8389,43144.0
2022-02-18 11:00:00,165.25,165.34,164.3,164.32,59119.0,152.7835,152.8667,151.9051,151.9236,59119.0
2022-02-18 11:05:00,164.33,164.75,164.24,164.55,55395.0,151.9329,152.3212,151.8496,152.1363,55395.0
2022-02-18 11:10:00,164.61,165.19,164.39,165.08,40750.0,152.1917,152.728,151.9883,152.6263,40750.0
2022-02-18 11:15:00,165.12,165.26,164.8,165.19,41583.0,152.6633,152.7927,152.3674,152.728,41583.0
2022-02-18 11:20:00,165.18,165.65,165.18,165.38,34031.0,152.7187,153.1533,152.7187,152.9036,34031.0
2022-02-18 11:25:00,165.44,165.71,165.35,165.38,39664.0,152.9591,153.2087,152.8759,152.9036,39664.0
2022-02-18 11:30:00,165.39,165.77,165.19,165.53,30320.0,152.9129,153.2642,152.728,153.0423,30320.0
2022-02-18 11:35:00,165.51,165.85,165.3,165.74,30778.0,153.0238,153.3382,152.8297,153.2365,30778.0
2022-02-18 11:40:00,165.73,166.0,165.54,165.54,41926.0,153.2272,153.4769,153.0516,153.0516,41926.0
2022-02-18 11:45:00,165.6,165.85,165.35,165.39,21434.0,153.107,153.3382,152.8759,152.9129,21434.0
2022-02-18 11:50:00,165.4,165.53,165.15,165.22,26825.0,152.9221,153.0423,152.691,152.7557,26825.0
2022-02-18 11:55:00,165.21,165.37,164.71,164.89,45527.0,152.7465,152.8944,152.2842,152.4506,45527.0
2022-02-18 12:00:00,164.86,165.03,164.77,165.03,32553.0,152.4229,152.58,152.3397,152.58,32553.0
2022-02-18 12:05:00,165.04,165.65,165.03,165.6,45133.0,152.5893,153.1533,152.58,153.107,45133.0
2022-02-18 12:10:00,165.64,165.79,165.51,165.56,39446.0,153.144,153.2827,153.0238,153.0701,39446.0
2022-02-18 12:15:00,165.56,166.17,165.51,165.88,69554.0,153.0701,153.634,153.0238,153.3659,69554.0
2022-02-18 12:20:00,165.88,166.06,165.41,165.43,42731.0,153.3659,153.5323,152.9314,152.9499,42731.0
2022-02-18 12:25:00,165.43,165.76,165.43,165.47,32554.0,152.9499,153.255,152.9499,152.9869,32554.0
2022-02-18 12:30:00,165.43,165.76,165.05,165.26,58555.0,152.9499,153.255,152.5985,152.7927,58555.0
2022-02-18 12:35:00,165.31,165.43,164.5,164.54,52649.0,152.8389,152.9499,152.09,152.127,52649.0
2022-02-18 12:40:00,164.55,165.11,164.55,164.69,55230.0,152.1363,152.654,152.1363,152.2657,55230.0
2022-02-18 12:45:00,164.74,164.88,164.53,164.82,31373.0,152.3119,152.4414,152.1178,152.3859,31373.0
2022-02-18 12:50:00,164.81,165.15,164.66,164.95,26160.0,152.3766,152.691,152.238,152.5061,26160.0
2022-02-18 12:55:00,164.91,165.1,164.75,164.75,27996.0,152.4691,152.6448,152.3212,152.3212,27996.0
2022-02-18 13:00:00,164.77,164.92,164.49,164.66,35310.0,152.3397,152.4783,152.0808,152.238,35310.0
2022-02-18 13:05:00,164.7,165.0,164.57,164.92,31534.0,152.2749,152.5523,152.1548,152.4783,31534.0
2022-02-18 13:10:00,164.9,164.93,164.65,164.79,40101.0,152.4599,152.4876,152.2287,152.3582,40101.0
2022-02-18 13:15:00,164.75,165.0,164.51,164.69,35765.0,152.3212,152.5523,152.0993,152.2657,35765.0
2022-02-18 13:20:00,164.66,165.19,164.61,165.13,46624.0,152.238,152.728,152.1917,152.6725,46624.0
2022-02-18 13:25:00,165.11,165.2,164.86,165.17,127394.0,152.654,152.7372,152.4229,152.7095,127394.0
2022-02-18 13:30:00,165.16,165.32,165.03,165.28,37714.0,152.7002,152.8482,152.58,152.8112,37714.0
2022-02-18 13:35:00,165.31,166.03,165.22,165.95,52868.0,152.8389,153.5046,152.7557,153.4306,52868.0
2022-02-18 13:40:00,165.97,165.98,165.78,165.92,66624.0,153.4491,153.4584,153.2735,153.4029,66624.0
2022-02-18 13:45:00,165.96,166.64,165.94,166.57,122275.0,153.4399,154.0686,153.4214,154.0039,122275.0
2022-02-18 13:50:00,166.56,166.99,166.29,166.73,227095.0,153.9946,154.3922,153.745,154.1518,227095.0
2022-02-18 13:55:00,166.73,166.87,166.49,166.6,54620.0,154.1518,154.2812,153.9299,154.0316,54620.0
2022-02-18 14:00:00,166.62,166.95,166.57,166.93,39586.0,154.0501,154.3552,154.0039,154.3367,39586.0
2022-02-18 14:05:00,166.97,167.02,166.51,166.58,70563.0,154.3737,154.4199,153.9484,154.0131,70563.0
2022-02-18 14:10:00,166.57,166.88,166.56,166.75,44377.0,154.0039,154.2905,153.9946,154.1703,44377.0
2022-02-18 14:15:00,166.72,167.16,166.65,167.0,114057.0,154.1426,154.5494,154.0778,154.4014,114057.0
2022-02-18 14:20:00,167.03,167.34,166.81,167.29,51208.0,154.4292,154.7158,154.2258,154.6696,51208.0
2022-02-18 14:25:00,167.28,168.21,167.22,168.03,69389.0,154.6603,155.5201,154.6048,155.3537,69389.0
2022-02-18 14:30:00,168.02,168.87,168.01,168.6,90756.0,155.3445,156.1304,155.3352,155.8807,90756.0
2022-02-18 14:35:00,168.58,169.12,168.56,168.92,117614.0,155.8622,156.3615,155.8437,156.1766,117614.0
2022-02-18 14:40:00,168.91,169.06,168.63,168.91,122100.0,156.1673,156.306,155.9085,156.1673,122100.0
2022-02-18 14:45:00,168.91,169.33,168.77,168.84,91870.0,156.1673,156.5557,156.0379,156.1026,91870.0
2022-02-18 14:50:00,168.88,169.6,168.75,169.6,58902.0,156.1396,156.8053,156.0194,156.8053,58902.0
2022-02-18 14:55:00,169.55,169.91,169.41,169.81,86596.0,156.7591,157.0919,156.6296,156.9994,86596.0
2022-02-18 15:00:00,169.92,170.4,169.81,169.95,122865.0,157.1011,157.5449,156.9994,157.1289,122865.0
2022-02-18 15:05:00,169.98,170.29,169.69,169.97,110249.0,157.1566,157.4432,156.8885,157.1474,110249.0
2022-02-18 15:10:00,169.98,170.31,169.68,170.23,103437.0,157.1566,157.4617,156.8792,157.3878,103437.0
2022-02-18 15:15:00,170.18,170.45,169.52,169.62,138569.0,157.3415,157.5912,156.7313,156.8238,138569.0
2022-02-18 15:20:00,169.55,169.83,169.25,169.49,108517.0,156.7591,157.0179,156.4817,156.7036,108517.0
2022-02-18 15:25:00,169.46,169.57,169.07,169.08,70033.0,156.6758,156.7775,156.3153,156.3245,70033.0
2022-02-18 15:30:00,169.08,169.08,168.08,168.33,88423.0,156.3245,156.3245,155.4,155.6311,88423.0
2022-02-18 15:35:00,168.3,168.46,168.05,168.09,77108.0,155.6034,155.7513,155.3722,155.4092,77108.0
2022-02-18 15:40:00,168.07,168.8,168.07,168.64,80349.0,155.3907,156.0656,155.3907,155.9177,80349.0
2022-02-18 15:45:00,168.66,168.97,168.31,168.73,95216.0,155.9362,156.2228,155.6126,156.0009,95216.0
2022-02-18 15:50:00,168.62,168.62,167.49,167.51,213600.0,155.8992,155.8992,154.8545,154.873,213600.0
2022-02-18 15:55:00,167.55,167.89,167.37,167.64,411812.0,154.9099,155.2243,154.7435,154.9931,411812.0
2022-02-22 09:30:00,164.06,166.18,163.91,166.03,335713.0,151.6832,153.6433,151.5445,153.5046,335713.0
2022-02-22 09:35:00,166.07,166.95,165.42,166.68,123912.0,153.5416,154.3552,152.9406,154.1056,123912.0
2022-02-22 09:40:00,166.69,167.51,166.25,167.47,124473.0,154.1148,154.873,153.708,154.836,124473.0
2022-02-22 09:45:00,167.43,168.61,167.38,168.58,129941.0,154.799,155.89,154.7528,155.8622,129941.0
2022-02-22 09:50:00,168.55,169.96,168.49,169.6,105272.0,155.8345,157.1381,155.779,156.8053,105272.0
2022-02-22 09:55:00,169.65,169.65,168.45,168.69,80116.0,156.8515,156.8515,155.742,155.9639,80116.0
2022-02-22 10:00:00,168.72,168.77,167.97,168.27,59815.0,155.9917,156.0379,155.2983,155.5756,59815.0
2022-02-22 10:05:00,168.37,168.51,167.63,168.19,72188.0,155.6681,155.7975,154.9839,155.5017,72188.0
2022-02-22 10:10:00,168.17,168.64,167.8,168.52,66118.0,155.4832,155.9177,155.1411,155.8068,66118.0
2022-02-22 10:15:00,168.56,168.71,168.21,168.58,53293.0,155.8437,155.9824,155.5201,155.8622,53293.0
2022-02-22 10:20:00,168.58,169.14,168.37,168.42,100971.0,155.8622,156.38,155.6681,155.7143,100971.0
2022-02-22 10:25:00,168.48,169.55,168.42,169.55,47640.0,155.7698,156.7591,155.7143,156.7591,47640.0
2022-02-22 10:30:00,169.53,169.59,168.45,168.74,44872.0,156.7406,156.796,155.742,156.0102,44872.0
2022-02-22 10:35:00,168.67,168.83,168.22,168.22,43344.0,155.9454,156.0934,155.5294,155.5294,43344.0
2022-02-22 10:40:00,168.24,168.38,167.76,168.03,53731.0,155.5479,155.6773,155.1041,155.3537,53731.0
2022-02-22 10:45:00,167.99,168.19,167.74,168.05,40338.0,155.3167,155.5017,155.0856,155.3722,40338.0
2022-02-22 10:50:00,167.97,168.04,167.25,167.34,37156.0,155.2983,155.363,154.6326,154.7158,37156.0
2022-02-22 10:55:00,167.36,167.49,166.93,167.02,51941.0,154.7343,154.8545,154.3367,154.4199,51941.0
2022-02-22 11:00:00,167.01,167.38,166.82,166.94,40238.0,154.4107,154.7528,154.235,154.346,40238.0
2022-02-22 11:05:00,166.91,167.21,166.8,166.96,38663.0,154.3182,154.5956,154.2165,154.3644,38663.0
2022-02-22 11:10:00,166.92,167.38,166.88,166.95,24667.0,154.3275,154.7528,154.2905,154.3552,24667.0
2022-02-22 11:15:00,166.91,167.02,166.11,166.32,30124.0,154.3182,154.4199,153.5786,153.7727,30124.0
2022-02-22 11:20:00,166.31,166.39,166.1,166.36,44931.0,153.7635,153.8374,153.5693,153.8097,44931.0
2022-02-22 11:25:00,166.43,166.83,166.1,166.32,68799.0,153.8744,154.2443,153.5693,153.7727,68799.0
2022-02-22 11:30:00,166.35,166.74,166.12,166.62,36135.0,153.8005,154.161,153.5878,154.0501,36135.0
2022-02-22 11:35:00,166.59,166.71,166.19,166.31,29192.0,154.0224,154.1333,153.6525,153.7635,29192.0
2022-02-22 11:40:00,166.34,166.57,166.21,166.4,29556.0,153.7912,154.0039,153.671,153.8467,29556.0
2022-02-22 11:45:00,166.38,166.86,166.22,166.56,53568.0,153.8282,154.272,153.6803,153.9946,53568.0
2022-02-22 11:50:00,166.56,166.86,165.57,165.67,34311.0,153.9946,154.272,153.0793,153.1718,34311.0
2022-02-22 11:55:00,165.67,165.98,165.44,165.92,57408.0,153.1718,153.4584,152.9591,153.4029,57408.0
2022-02-22 12:00:00,165.92,166.35,165.85,166.02,25742.0,153.4029,153.8005,153.3382,153.4954,25742.0
2022-02-22 12:05:00,166.06,166.34,165.82,166.0,29640.0,153.5323,153.7912,153.3104,153.4769,29640.0
2022-02-22 12:10:00,166.06,166.15,165.68,165.84,45378.0,153.5323,153.6156,153.181,153.3289,45378.0
2022-02-22 12:15:00,165.8,165.94,165.64,165.65,55160.0,153.292,153.4214,153.144,153.1533,55160.0
2022-02-22 12:20:00,165.67,166.06,165.63,165.82,41386.0,153.1718,153.5323,153.1348,153.3104,41386.0
2022-02-22 12:25:00,165.78,166.22,165.71,165.93,32957.0,153.2735,153.6803,153.2087,153.4122,32957.0
2022-02-22 12:30:00,165.93,166.07,165.53,165.56,41171.0,153.4122,153.5416,153.0423,153.0701,41171.0
2022-02-22 12:35:00,165.64,166.01,165.6,165.81,25861.0,153.144,153.4861,153.107,153.3012,25861.0
2022-02-22 12:40:00,165.78,165.89,165.51,165.6,20587.0,153.2735,153.3752,153.0238,153.107,20587.0
2022-02-22 12:45:00,165.58,165.65,164.95,165.15,33860.0,153.0886,153.1533,152.5061,152.691,33860.0
2022-02-22 12:50:00,165.19,165.54,165.19,165.44,35447.0,152.728,153.0516,152.728,152.9591,35447.0
2022-02-22 12:55:00,165.41,165.7,165.4,165.43,23790.0,152.9314,153.1995,152.9221,152.9499,23790.0
2022-02-22 13:00:00,165.53,165.56,165.22,165.5,24323.0,153.0423,153.0701,152.7557,153.0146,24323.0
2022-02-22 13:05:00,165.59,165.65,165.34,165.53,18216.0,153.0978,153.1533,152.8667,153.0423,18216.0
2022-02-22 13:10:00,165.56,165.95,165.56,165.72,22252.0,153.0701,153.4306,153.0701,153.218,22252.0
2022-02-22 13:15:00,165.69,165.73,164.88,164.89,38338.0,153.1903,153.2272,152.4414,152.4506,38338.0
2022-02-22 13:20:00,164.89,165.29,164.89,165.24,27363.0,152.4506,152.8204,152.4506,152.7742,27363.0
2022-02-22 13:25:00,165.27,165.27,165.05,165.24,28644.0,152.8019,152.8019,152.5985,152.7742,28644.0
2022-02-22 13:30:00,165.3,165.79,165.15,165.65,29517.0,152.8297,153.2827,152.691,153.1533,29517.0
2022-02-22 13:35:00,165.63,165.63,165.13,165.23,25502.0,153.1348,153.1348,152.6725,152.765,25502.0
2022-02-22 13:40:00,165.31,165.42,164.73,164.89,39697.0,152.8389,152.9406,152.3027,152.4506,39697.0
2022-02-22 13:45:00,164.85,164.92,164.55,164.59,34150.0,152.4136,152.4783,152.1363,152.1732,34150.0
2022-02-22 13:50:00,164.57,164.6,164.15,164.16,38772.0,152.1548,152.1825,151.7664,151.7757,38772.0
2022-02-22 13:55:00,164.19,164.59,164.18,164.49,36159.0,151.8034,152.1732,151.7942,152.0808,36159.0
2022-02-22 14:00:00,164.48,164.56,164.17,164.21,24416.0,152.0715,152.1455,151.7849,151.8219,24416.0
2022-02-22 14:05:00,164.22,164.31,163.86,163.9,55136.0,151.8312,151.9144,151.4983,151.5353,55136.0
2022-02-22 14:10:00,163.92,164.28,163.6,164.1,49393.0,151.5538,151.8866,151.2579,151.7202,49393.0
2022-02-22 14:15:00,164.07,164.41,164.06,164.34,31173.0,151.6925,152.0068,151.6832,151.9421,31173.0
2022-02-22 14:20:00,164.4,164.63,163.63,163.97,64141.0,151.9976,152.2102,151.2857,151.6,64141.0
2022-02-22 14:25:00,163.99,164.94,163.99,164.81,52847.0,151.6185,152.4968,151.6185,152.3766,52847.0
2022-02-22 14:30:00,164.91,165.84,164.52,165.22,60764.0,152.4691,153.3289,152.1085,152.7557,60764.0
2022-02-22 14:35:00,165.16,165.74,165.15,165.27,35776.0,152.7002,153.2365,152.691,152.8019,35776.0
2022-02-22 14:40:00,165.3,165.47,164.55,164.62,42219.0,152.8297,152.9869,152.1363,152.201,42219.0
2022-02-22 14:45:00,164.62,165.89,164.34,165.82,69377.0,152.201,153.3752,151.9421,153.3104,69377.0
2022-02-22 14:50:00,165.87,167.09,165.85,166.83,82158.0,153.3567,154.4846,153.3382,154.2443,82158.0
2022-02-22 14:55:00,166.9,167.55,166.83,166.97,65817.0,154.309,154.9099,154.2443,154.3737,65817.0
2022-02-22 15:00:00,167.16,168.3,166.91,168.24,63753.0,154.5494,155.6034,154.3182,155.5479,63753.0
2022-02-22 15:05:00,168.15,168.33,167.79,167.79,168797.0,155.4647,155.6311,155.1318,155.1318,168797.0
2022-02-22 15:10:00,167.85,168.47,167.85,168.05,84844.0,155.1873,155.7605,155.1873,155.3722,84844.0
2022-02-22 15:15:00,168.02,168.5,167.67,168.02,86700.0,155.3445,155.7883,155.0209,155.3445,86700.0
2022-02-22 15:20:00,167.98,168.38,167.62,167.76,50332.0,155.3075,155.6773,154.9747,155.1041,50332.0
2022-02-22 15:25:00,167.75,168.47,167.73,167.96,93259.0,155.0948,155.7605,155.0764,155.289,93259.0
2022-02-22 15:30:00,167.91,167.92,167.26,167.69,65087.0,155.2428,155.252,154.6418,155.0394,65087.0
2022-02-22 15:35:00,167.69,167.93,167.35,167.76,53481.0,155.0394,155.2613,154.725,155.1041,53481.0
2022-02-22 15:40:00,167.74,167.84,166.82,166.9,81259.0,155.0856,155.1781,154.235,154.309,81259.0
2022-02-22 15:45:00,166.87,166.91,166.39,166.39,74602.0,154.2812,154.3182,153.8374,153.8374,74602.0
2022-02-22 15:50:00,166.38,166.39,165.17,165.39,158360.0,153.8282,153.8374,152.7095,152.9129,158360.0
2022-02-22 15:55:00,165.51,166.14,165.51,165.92,403510.0,153.0238,153.6063,153.0238,153.4029,403510.0
2022-02-23 09:30:00,166.71,168.99,166.58,168.82,236977.0,154.1333,156.2413,154.0131,156.0841,236977.0
2022-02-23 09:35:00,168.61,168.9,167.39,168.61,105563.0,155.89,156.1581,154.762,155.89,105563.0
2022-02-23 09:40:00,168.63,169.16,167.23,167.39,81750.0,155.9085,156.3985,154.6141,154.762,81750.0
2022-02-23 09:45:00,167.5,168.03,167.33,167.73,52034.0,154.8637,155.3537,154.7065,155.0764,52034.0
2022-02-23 09:50:00,167.77,167.95,166.93,167.01,81712.0,155.1133,155.2798,154.3367,154.4107,81712.0
2022-02-23 09:55:00,167.05,167.71,166.94,167.37,43346.0,154.4477,155.0579,154.346,154.7435,43346.0
2022-02-23 10:00:00,167.37,167.37,166.5,166.97,60643.0,154.7435,154.7435,153.9392,154.3737,60643.0
2022-02-23 10:05:00,167.02,167.02,166.08,166.42,36498.0,154.4199,154.4199,153.5508,153.8652,36498.0
2022-02-23 10:10:00,166.33,166.91,166.33,166.74,48312.0,153.782,154.3182,153.782,154.161,48312.0
2022-02-23 10:15:00,166.76,166.76,165.64,165.72,73371.0,154.1795,154.1795,153.144,153.218,73371.0
2022-02-23 10:20:00,165.7,166.65,165.67,165.89,44081.0,153.1995,154.0778,153.1718,153.3752,44081.0
2022-02-23 10:25:00,165.97,166.03,165.23,165.34,58777.0,153.4491,153.5046,152.765,152.8667,58777.0
2022-02-23 10:30:00,165.31,165.94,165.2,165.74,65840.0,152.8389,153.4214,152.7372,153.2365,65840.0
2022-02-23 10:35:00,165.8,166.32,165.71,165.8,45835.0,153.292,153.7727,153.2087,153.292,45835.0
2022-02-23 10:40:00,165.87,165.88,165.24,165.41,43034.0,153.3567,153.3659,152.7742,152.9314,43034.0
2022-02-23 10:45:00,165.29,165.71,165.29,165.38,30998.0,152.8204,153.2087,152.8204,152.9036,30998.0
2022-02-23 10:50:00,165.37,165.62,165.23,165.34,46595.0,152.8944,153.1255,152.765,152.8667,46595.0
2022-02-23 10:55:00,165.32,165.49,164.89,165.15,80283.0,152.8482,153.0053,152.4506,152.691,80283.0
2022-02-23 11:00:00,165.13,165.37,164.66,164.8,55570.0,152.6725,152.8944,152.238,152.3674,55570.0
2022-02-23 11:05:00,164.78,164.86,164.31,164.36,80413.0,152.3489,152.4229,151.9144,151.9606,80413.0
2022-02-23 11:10:00,164.33,164.53,164.25,164.31,64516.0,151.9329,152.1178,151.8589,151.9144,64516.0
2022-02-23 11:15:00,164.27,164.49,164.08,164.46,48026.0,151.8774,152.0808,151.7017,152.053,48026.0
2022-02-23 11:20:00,164.46,164.72,164.41,164.64,62570.0,152.053,152.2934,152.0068,152.2195,62570.0
2022-02-23 11:25:00,164.58,165.04,164.55,164.86,42923.0,152.164,152.5893,152.1363,152.4229,42923.0
2022-02-23 11:30:00,164.94,165.64,164.66,165.47,43227.0,152.4968,153.144,152.238,152.9869,43227.0
2022-02-23 11:35:00,165.36,165.98,165.36,165.62,45266.0,152.8852,153.4584,152.8852,153.1255,45266.0
2022-02-23 11:40:00,165.64,165.91,165.53,165.58,23955.0,153.144,153.3937,153.0423,153.0886,23955.0
2022-02-23 11:45:00,165.55,166.07,165.39,166.06,53673.0,153.0608,153.5416,152.9129,153.5323,53673.0
2022-02-23 11:50:00,166.09,166.63,165.95,166.56,35343.0,153.5601,154.0593,153.4306,153.9946,35343.0
2022-02-23 11:55:00,166.56,166.89,166.47,166.71,42084.0,153.9946,154.2997,153.9114,154.1333,42084.0
2022-02-23 12:00:00,166.69,166.72,166.4,166.51,28656.0,154.1148,154.1426,153.8467,153.9484,28656.0
2022-02-23 12:05:00,166.5,167.15,166.44,167.15,44732.0,153.9392,154.5401,153.8837,154.5401,44732.0
2022-02-23 12:10:00,167.19,167.3,166.63,166.76,44249.0,154.5771,154.6788,154.0593,154.1795,44249.0
2022-02-23 12:15:00,166.76,167.55,166.69,167.45,355260.0,154.1795,154.9099,154.1148,154.8175,355260.0
2022-02-23 12:20:00,167.38,167.49,167.2,167.25,25471.0,154.7528,154.8545,154.5863,154.6326,25471.0
2022-02-23 12:25:00,167.25,167.69,167.19,167.59,26994.0,154.6326,155.0394,154.5771,154.9469,26994.0
2022-02-23 12:30:00,167.65,167.73,166.95,166.95,27514.0,155.0024,155.0764,154.3552,154.3552,27514.0
2022-02-23 12:35:00,166.96,167.03,166.65,166.79,20935.0,154.3644,154.4292,154.0778,154.2073,20935.0
2022-02-23 12:40:00,166.78,167.05,166.69,167.02,27263.0,154.198,154.4477,154.1148,154.4199,27263.0
2022-02-23 12:45:00,166.93,167.14,166.7,166.78,20366.0,154.3367,154.5309,154.1241,154.198,20366.0
2022-02-23 12:50:00,166.77,166.78,166.19,166.24,29179.0,154.1888,154.198,153.6525,153.6988,29179.0
2022-02-23 12:55:00,166.2,166.36,166.05,166.3,18885.0,153.6618,153.8097,153.5231,153.7542,18885.0
2022-02-23 13:00:00,166.24,166.33,165.98,166.12,18093.0,153.6988,153.782,153.4584,153.5878,18093.0
2022-02-23 13:05:00,166.18,166.18,165.69,165.86,33078.0,153.6433,153.6433,153.1903,153.3474,33078.0
2022-02-23 13:10:00,165.81,165.86,164.93,164.93,28148.0,153.3012,153.3474,152.4876,152.4876,28148.0
2022-02-23 13:15:00,164.87,165.34,164.77,165.25,30179.0,152.4321,152.8667,152.3397,152.7835,30179.0
2022-02-23 13:20:00,165.2,165.51,164.82,165.0,46329.0,152.7372,153.0238,152.3859,152.5523,46329.0
2022-02-23 13:25:00,165.1,165.28,164.7,164.73,38881.0,152.6448,152.8112,152.2749,152.3027,38881.0
2022-02-23 13:30:00,164.93,164.97,164.44,164.46,43914.0,152.4876,152.5246,152.0346,152.053,43914.0
2022-02-23 13:35:00,164.44,165.28,164.44,165.23,35884.0,152.0346,152.8112,152.0346,152.765,35884.0
2022-02-23 13:40:00,165.29,165.39,165.07,165.24,26154.0,152.8204,152.9129,152.617,152.7742,26154.0
2022-02-23 13:45:00,165.25,165.67,165.15,165.56,29228.0,152.7835,153.1718,152.691,153.0701,29228.0
2022-02-23 13:50:00,165.57,165.57,164.63,164.82,36046.0,153.0793,153.0793,152.2102,152.3859,36046.0
2022-02-23 13:55:00,164.8,165.12,164.71,164.97,24306.0,152.3674,152.6633,152.2842,152.5246,24306.0
2022-02-23 14:00:00,164.92,165.24,164.47,164.57,20089.0,152.4783,152.7742,152.0623,152.1548,20089.0
2022-02-23 14:05:00,164.67,164.8,164.51,164.71,33847.0,152.2472,152.3674,152.0993,152.2842,33847.0
2022-02-23 14:10:00,164.77,165.02,164.62,164.72,23731.0,152.3397,152.5708,152.201,152.2934,23731.0
2022-02-23 14:15:00,164.78,165.02,164.46,164.69,37836.0,152.3489,152.5708,152.053,152.2657,37836.0
2022-02-23 14:20:00,164.72,164.8,163.86,163.95,56506.0,152.2934,152.3674,151.4983,151.5815,56506.0
2022-02-23 14:25:00,163.96,164.11,163.89,163.96,18526.0,151.5908,151.7295,151.526,151.5908,18526.0
2022-02-23 14:30:00,164.05,164.21,163.73,163.76,60472.0,151.674,151.8219,151.3781,151.4059,60472.0
2022-02-23 14:35:00,163.77,164.15,163.45,163.52,86391.0,151.4151,151.7664,151.1192,151.184,86391.0
2022-02-23 14:40:00,163.48,163.52,162.89,163.0,117329.0,151.147,151.184,150.6015,150.7032,117329.0
2022-02-23 14:45:00,163.02,163.51,162.84,163.18,99451.0,150.7217,151.1747,150.5553,150.8696,99451.0
2022-02-23 14:50:00,163.12,163.35,162.96,163.06,53297.0,150.8141,151.0268,150.6662,150.7587,53297.0
2022-02-23 14:55:00,163.07,163.34,162.91,162.98,32290.0,150.7679,151.0175,150.62,150.6847,32290.0
2022-02-23 15:00:00,162.99,163.25,162.41,162.54,52752.0,150.6939,150.9343,150.1577,150.2779,52752.0
2022-02-23 15:05:00,162.54,162.75,162.2,162.34,66226.0,150.2779,150.4721,149.9635,150.093,66226.0
2022-02-23 15:10:00,162.34,162.44,161.91,162.26,114437.0,150.093,150.1854,149.6954,150.019,114437.0
2022-02-23 15:15:00,162.2,162.48,161.94,162.04,79368.0,149.9635,150.2224,149.7232,149.8156,79368.0
2022-02-23 15:20:00,162.07,162.18,161.6,161.91,86301.0,149.8434,149.9451,149.4088,149.6954,86301.0
2022-02-23 15:25:00,161.92,162.52,161.65,162.37,121484.0,149.7047,150.2594,149.455,150.1207,121484.0
2022-02-23 15:30:00,162.33,162.47,162.02,162.26,57980.0,150.0837,150.2132,149.7971,150.019,57980.0
2022-02-23 15:35:00,162.25,162.41,161.8,161.82,68596.0,150.0098,150.1577,149.5937,149.6122,68596.0
2022-02-23 15:40:00,161.8,162.19,161.77,161.96,77594.0,149.5937,149.9543,149.566,149.7417,77594.0
2022-02-23 15:45:00,161.96,162.31,161.63,161.69,126772.0,149.7417,150.0652,149.4365,149.492,126772.0
2022-02-23 15:50:00,161.6,162.14,161.32,161.66,195736.0,149.4088,149.9081,149.1499,149.4643,195736.0
2022-02-23 15:55:00,161.65,162.05,161.56,161.58,403971.0,149.455,149.8249,149.3718,149.3903,403971.0
2022-02-24 09:30:00,156.89,158.68,156.06,156.29,719309.0,145.0541,146.7091,144.2867,144.4994,719309.0
2022-02-24 09:35:00,156.3,158.96,155.79,158.8,221846.0,144.5086,146.968,144.0371,146.82,221846.0
2022-02-24 09:40:00,158.75,158.86,157.3,157.92,130600.0,146.7738,146.8755,145.4332,146.0064,130600.0
2022-02-24 09:45:00,157.75,159.52,157.43,159.47,160171.0,145.8493,147.4857,145.5534,147.4395,160171.0
2022-02-24 09:50:00,159.61,159.71,158.0,158.22,123378.0,147.5689,147.6614,146.0804,146.2838,123378.0
2022-02-24 09:55:00,158.18,158.82,157.75,158.62,89578.0,146.2468,146.8385,145.8493,146.6536,89578.0
2022-02-24 10:00:00,158.64,158.64,157.32,157.42,114458.0,146.6721,146.6721,145.4517,145.5442,114458.0
2022-02-24 10:05:00,157.43,158.38,157.2,158.38,92016.0,145.5534,146.4317,145.3407,146.4317,92016.0
2022-02-24 10:10:00,158.36,159.54,158.02,159.29,119588.0,146.4132,147.5042,146.0989,147.2731,119588.0
2022-02-24 10:15:00,159.38,160.36,159.22,160.36,126434.0,147.3563,148.2624,147.2084,148.2624,126434.0
2022-02-24 10:20:00,160.29,160.95,159.77,160.04,81358.0,148.1976,148.8078,147.7169,147.9665,81358.0
2022-02-24 10:25:00,160.1,160.3,158.96,159.01,101289.0,148.022,148.2069,146.968,147.0142,101289.0
2022-02-24 10:30:00,159.01,159.05,158.11,158.65,172766.0,147.0142,147.0512,146.1821,146.6814,172766.0
2022-02-24 10:35:00,158.62,158.91,157.65,158.4,91141.0,146.6536,146.9217,145.7568,146.4502,91141.0
2022-02-24 10:40:00,158.35,158.52,157.51,157.83,113048.0,146.404,146.5612,145.6274,145.9232,113048.0
2022-02-24 10:45:00,157.81,160.0,157.8,159.67,86008.0,145.9047,147.9295,145.8955,147.6244,86008.0
2022-02-24 10:50:00,159.58,159.93,159.0,159.69,136283.0,147.5412,147.8648,147.005,147.6429,136283.0
2022-02-24 10:55:00,159.77,160.57,159.46,159.46,106350.0,147.7169,148.4565,147.4303,147.4303,106350.0
2022-02-24 11:00:00,159.39,159.7,158.72,158.87,80899.0,147.3655,147.6521,146.7461,146.8848,80899.0
2022-02-24 11:05:00,158.82,160.16,158.62,159.95,65004.0,146.8385,148.0774,146.6536,147.8833,65004.0
2022-02-24 11:10:00,160.02,160.98,159.5,160.75,44337.0,147.948,148.8356,147.4672,148.6229,44337.0
2022-02-24 11:15:00,160.75,161.41,160.39,161.28,57816.0,148.6229,149.2331,148.2901,149.1129,57816.0
2022-02-24 11:20:00,161.38,161.55,160.75,160.86,48508.0,149.2054,149.3626,148.6229,148.7246,48508.0
2022-02-24 11:25:00,160.85,161.01,160.26,160.43,45315.0,148.7154,148.8633,148.1699,148.3271,45315.0
2022-02-24 11:30:00,160.44,160.9,160.08,160.63,46199.0,148.3363,148.7616,148.0035,148.512,46199.0
2022-02-24 11:35:00,160.75,160.93,160.0,160.78,26737.0,148.6229,148.7894,147.9295,148.6507,26737.0
2022-02-24 11:40:00,160.76,160.88,159.71,159.94,43114.0,148.6322,148.7431,147.6614,147.874,43114.0
2022-02-24 11:45:00,159.93,160.26,159.43,160.26,47932.0,147.8648,148.1699,147.4025,148.1699,47932.0
2022-02-24 11:50:00,160.29,160.87,160.18,160.8,46059.0,148.1976,148.7339,148.0959,148.6692,46059.0
2022-02-24 11:55:00,160.76,161.56,160.57,161.44,43241.0,148.6322,149.3718,148.4565,149.2609,43241.0
2022-02-24 12:00:00,161.51,161.67,161.29,161.33,31008.0,149.3256,149.4735,149.1222,149.1592,31008.0
2022-02-24 12:05:00,161.29,161.45,160.57,160.6,28978.0,149.1222,149.2701,148.4565,148.4842,28978.0
2022-02-24 12:10:00,160.68,160.79,159.84,159.86,42493.0,148.5582,148.6599,147.7816,147.8001,42493.0
2022-02-24 12:15:00,159.84,160.48,159.7,160.17,41148.0,147.7816,148.3733,147.6521,148.0867,41148.0
2022-02-24 12:20:00,160.21,160.21,159.39,159.52,39865.0,148.1237,148.1237,147.3655,147.4857,39865.0
2022-02-24 12:25:00,159.57,160.36,159.48,160.36,26742.0,147.532,148.2624,147.4487,148.2624,26742.0
2022-02-24 12:30:00,160.31,160.73,159.8,160.18,47122.0,148.2161,148.6044,147.7446,148.0959,47122.0
2022-02-24 12:35:00,160.17,161.3,160.17,161.29,27865.0,148.0867,149.1314,148.0867,149.1222,27865.0
2022-02-24 12:40:00,161.33,161.64,161.16,161.19,33907.0,149.1592,149.4458,149.002,149.0297,33907.0
2022-02-24 12:45:00,161.25,161.44,160.87,160.92,30455.0,149.0852,149.2609,148.7339,148.7801,30455.0
2022-02-24 12:50:00,161.0,161.11,160.45,160.69,33269.0,148.8541,148.9558,148.3456,148.5675,33269.0
2022-02-24 12:55:00,160.75,161.11,159.79,159.86,51781.0,148.6229,148.9558,147.7354,147.8001,51781.0
2022-02-24 13:00:00,159.87,160.13,159.57,159.93,37417.0,147.8093,148.0497,147.532,147.8648,37417.0
2022-02-24 13:05:00,159.96,160.7,159.89,160.66,48777.0,147.8925,148.5767,147.8278,148.5397,48777.0
2022-02-24 13:10:00,160.58,161.04,160.4,161.03,63311.0,148.4658,148.8911,148.2993,148.8818,63311.0
2022-02-24 13:15:00,161.03,161.17,160.56,161.02,51804.0,148.8818,149.0112,148.4473,148.8726,51804.0
2022-02-24 13:20:00,161.0,161.19,160.55,160.67,37229.0,148.8541,149.0297,148.438,148.549,37229.0
2022-02-24 13:25:00,160.67,160.79,160.22,160.25,34308.0,148.549,148.6599,148.1329,148.1607,34308.0
2022-02-24 13:30:00,160.3,160.91,160.26,160.8,42333.0,148.2069,148.7709,148.1699,148.6692,42333.0
2022-02-24 13:35:00,160.77,162.06,160.63,161.97,51173.0,148.6414,149.8341,148.512,149.7509,51173.0
2022-02-24 13:40:00,162.01,162.2,161.69,161.69,48962.0,149.7879,149.9635,149.492,149.492,48962.0
2022-02-24 13:45:00,161.68,163.36,161.33,163.34,63653.0,149.4828,151.036,149.1592,151.0175,63653.0
2022-02-24 13:50:00,163.36,163.67,162.73,162.74,54264.0,151.036,151.3226,150.4536,150.4628,54264.0
2022-02-24 13:55:00,162.71,162.9,161.84,162.14,56403.0,150.4351,150.6107,149.6307,149.9081,56403.0
2022-02-24 14:00:00,162.13,162.37,161.43,162.1,32215.0,149.8988,150.1207,149.2516,149.8711,32215.0
2022-02-24 14:05:00,162.2,162.51,161.5,161.57,55364.0,149.9635,150.2502,149.3164,149.3811,55364.0
2022-02-24 14:10:00,161.72,162.88,161.7,162.75,40221.0,149.5198,150.5922,149.5013,150.4721,40221.0
2022-02-24 14:15:00,162.86,163.54,162.8,163.42,48915.0,150.5738,151.2025,150.5183,151.0915,48915.0
2022-02-24 14:20:00,163.48,163.6,163.16,163.3,70905.0,151.147,151.2579,150.8511,150.9806,70905.0
2022-02-24 14:25:00,163.45,163.76,163.18,163.63,62368.0,151.1192,151.4059,150.8696,151.2857,62368.0
2022-02-24 14:30:00,163.59,164.66,163.54,164.61,75667.0,151.2487,152.238,151.2025,152.1917,75667.0
2022-02-24 14:35:00,164.58,165.42,164.52,165.35,56701.0,152.164,152.9406,152.1085,152.8759,56701.0
2022-02-24 14:40:00,165.32,165.45,164.75,164.84,91081.0,152.8482,152.9684,152.3212,152.4044,91081.0
2022-02-24 14:45:00,164.87,165.6,164.73,165.52,129707.0,152.4321,153.107,152.3027,153.0331,129707.0
2022-02-24 14:50:00,165.5,165.64,165.13,165.64,57946.0,153.0146,153.144,152.6725,153.144,57946.0
2022-02-24 14:55:00,165.67,165.68,164.81,165.12,67278.0,153.1718,153.181,152.3766,152.6633,67278.0
2022-02-24 15:00:00,165.12,165.72,164.84,165.69,72648.0,152.6633,153.218,152.4044,153.1903,72648.0
2022-02-24 15:05:00,165.64,166.03,165.44,165.59,68685.0,153.144,153.5046,152.9591,153.0978,68685.0
2022-02-24 15:10:00,165.6,165.81,165.33,165.81,47542.0,153.107,153.3012,152.8574,153.3012,47542.0
2022-02-24 15:15:00,165.73,166.13,165.51,166.13,99516.0,153.2272,153.5971,153.0238,153.5971,99516.0
2022-02-24 15:20:00,166.09,166.19,165.66,166.07,51604.0,153.5601,153.6525,153.1625,153.5416,51604.0
2022-02-24 15:25:00,166.16,166.75,165.89,165.95,108003.0,153.6248,154.1703,153.3752,153.4306,108003.0
2022-02-24 15:30:00,166.0,167.54,165.96,167.54,119032.0,153.4769,154.9007,153.4399,154.9007,119032.0
2022-02-24 15:35:00,167.52,167.78,167.32,167.51,102873.0,154.8822,155.1226,154.6973,154.873,102873.0
2022-02-24 15:40:00,167.5,167.75,166.98,167.03,100399.0,154.8637,155.0948,154.3829,154.4292,100399.0
2022-02-24 15:45:00,167.06,167.4,166.43,166.58,113028.0,154.4569,154.7713,153.8744,154.0131,113028.0
2022-02-24 15:50:00,166.63,168.13,166.62,167.93,191688.0,154.0593,155.4462,154.0501,155.2613,191688.0
2022-02-24 15:55:00,167.98,168.36,167.52,168.04,530481.0,155.3075,155.6588,154.8822,155.363,530481.0
2022-02-25 09:30:00,167.66,167.95,165.71,167.16,254286.0,155.0116,155.2798,153.2087,154.5494,254286.0
2022-02-25 09:35:00,167.11,167.66,166.31,166.6,79800.0,154.5031,155.0116,153.7635,154.0316,79800.0
2022-02-25 09:40:00,166.5,167.16,165.6,165.76,74566.0,153.9392,154.5494,153.107,153.255,74566.0
2022-02-25 09:45:00,165.76,167.34,165.76,167.28,51737.0,153.255,154.7158,153.255,154.6603,51737.0
2022-02-25 09:50:00,167.22,167.62,166.5,166.83,48604.0,154.6048,154.9747,153.9392,154.2443,48604.0
2022-02-25 09:55:00,166.9,167.14,165.88,166.03,51169.0,154.309,154.5309,153.3659,153.5046,51169.0
2022-02-25 10:00:00,166.16,166.35,165.6,165.74,53433.0,153.6248,153.8005,153.107,153.2365,53433.0
2022-02-25 10:05:00,165.82,167.3,165.69,167.18,65409.0,153.3104,154.6788,153.1903,154.5679,65409.0
2022-02-25 10:10:00,167.22,167.79,166.73,166.91,68708.0,154.6048,155.1318,154.1518,154.3182,68708.0
2022-02-25 10:15:00,166.87,167.28,166.34,167.28,54262.0,154.2812,154.6603,153.7912,154.6603,54262.0
2022-02-25 10:20:00,167.17,168.01,167.0,167.78,52571.0,154.5586,155.3352,154.4014,155.1226,52571.0
2022-02-25 10:25:00,167.75,168.1,167.45,167.8,76698.0,155.0948,155.4184,154.8175,155.1411,76698.0
2022-02-25 10:30:00,167.81,168.27,167.62,167.81,59752.0,155.1503,155.5756,154.9747,155.1503,59752.0
2022-02-25 10:35:00,167.77,167.99,167.24,167.58,59676.0,155.1133,155.3167,154.6233,154.9377,59676.0
2022-02-25 10:40:00,167.68,168.85,167.62,168.78,56377.0,155.0301,156.1119,154.9747,156.0471,56377.0
2022-02-25 10:45:00,168.75,169.76,168.75,169.73,87611.0,156.0194,156.9532,156.0194,156.9255,87611.0
2022-02-25 10:50:00,169.74,169.92,169.41,169.57,68203.0,156.9347,157.1011,156.6296,156.7775,68203.0
2022-02-25 10:55:00,169.53,170.17,169.44,169.86,92982.0,156.7406,157.3323,156.6574,157.0457,92982.0
2022-02-25 11:00:00,169.86,170.0,169.14,169.93,78099.0,157.0457,157.1751,156.38,157.1104,78099.0
2022-02-25 11:05:00,169.87,169.93,169.18,169.77,39607.0,157.0549,157.1104,156.417,156.9625,39607.0
2022-02-25 11:10:00,169.71,170.45,169.44,170.11,71111.0,156.907,157.5912,156.6574,157.2768,71111.0
2022-02-25 11:15:00,170.11,170.68,169.77,170.68,37422.0,157.2768,157.8038,156.9625,157.8038,37422.0
2022-02-25 11:20:00,170.68,170.74,170.27,170.54,47685.0,157.8038,157.8593,157.4247,157.6744,47685.0
2022-02-25 11:25:00,170.53,170.53,169.92,170.12,44640.0,157.6651,157.6651,157.1011,157.2861,44640.0
2022-02-25 11:30:00,170.15,170.34,169.7,170.33,38978.0,157.3138,157.4895,156.8977,157.4802,38978.0
2022-02-25 11:35:00,170.4,170.46,169.56,170.03,43274.0,157.5449,157.6004,156.7683,157.2028,43274.0
2022-02-25 11:40:00,170.11,170.24,169.77,169.87,58718.0,157.2768,157.397,156.9625,157.0549,58718.0
2022-02-25 11:45:00,169.9,170.25,169.88,170.13,51324.0,157.0827,157.4062,157.0642,157.2953,51324.0
2022-02-25 11:50:00,170.16,170.33,169.85,170.27,26547.0,157.323,157.4802,157.0364,157.4247,26547.0
2022-02-25 11:55:00,170.25,170.62,170.16,170.6,57772.0,157.4062,157.7483,157.323,157.7298,57772.0
2022-02-25 12:00:00,170.57,170.8,170.43,170.56,56877.0,157.7021,157.9148,157.5727,157.6929,56877.0
2022-02-25 12:05:00,170.62,170.65,170.17,170.22,59738.0,157.7483,157.7761,157.3323,157.3785,59738.0
2022-02-25 12:10:00,170.17,170.39,169.74,169.76,39982.0,157.3323,157.5357,156.9347,156.9532,39982.0
2022-02-25 12:15:00,169.76,170.32,169.69,170.27,44310.0,156.9532,157.471,156.8885,157.4247,44310.0
2022-02-25 12:20:00,170.23,170.28,169.95,169.98,27844.0,157.3878,157.434,157.1289,157.1566,27844.0
2022-02-25 12:25:00,170.0,170.55,169.95,170.51,34989.0,157.1751,157.6836,157.1289,157.6466,34989.0
2022-02-25 12:30:00,170.52,170.89,170.52,170.87,41310.0,157.6559,157.998,157.6559,157.9795,41310.0
2022-02-25 12:35:00,170.89,170.93,170.49,170.62,32362.0,157.998,158.0349,157.6281,157.7483,32362.0
2022-02-25 12:40:00,170.6,170.77,170.37,170.59,40414.0,157.7298,157.887,157.5172,157.7206,40414.0
2022-02-25 12:45:00,170.65,170.65,170.07,170.1,14726.0,157.7761,157.7761,157.2398,157.2676,14726.0
2022-02-25 12:50:00,170.08,170.08,169.45,169.6,39948.0,157.2491,157.2491,156.6666,156.8053,39948.0
2022-02-25 12:55:00,169.59,169.91,169.27,169.82,58136.0,156.796,157.0919,156.5002,157.0087,58136.0
2022-02-25 13:00:00,169.83,170.18,169.73,169.93,39344.0,157.0179,157.3415,156.9255,157.1104,39344.0
2022-02-25 13:05:00,169.89,169.93,169.45,169.61,28356.0,157.0734,157.1104,156.6666,156.8145,28356.0
2022-02-25 13:10:00,169.62,169.64,169.12,169.45,36505.0,156.8238,156.8423,156.3615,156.6666,36505.0
2022-02-25 13:15:00,169.47,169.67,169.15,169.63,36039.0,156.6851,156.87,156.3892,156.833,36039.0
2022-02-25 13:20:00,169.67,169.88,169.49,169.83,29969.0,156.87,157.0642,156.7036,157.0179,29969.0
2022-02-25 13:25:00,169.88,170.15,169.75,170.0,28858.0,157.0642,157.3138,156.944,157.1751,28858.0
2022-02-25 13:30:00,170.02,170.42,169.97,170.31,18313.0,157.1936,157.5634,157.1474,157.4617,18313.0
2022-02-25 13:35:00,170.29,170.36,169.89,170.07,36970.0,157.4432,157.5079,157.0734,157.2398,36970.0
2022-02-25 13:40:00,170.11,170.38,170.11,170.22,40477.0,157.2768,157.5264,157.2768,157.3785,40477.0
2022-02-25 13:45:00,170.27,170.34,169.98,170.19,34773.0,157.4247,157.4895,157.1566,157.3508,34773.0
2022-02-25 13:50:00,170.19,170.42,170.0,170.05,32604.0,157.3508,157.5634,157.1751,157.2213,32604.0
2022-02-25 13:55:00,170.05,170.05,169.31,169.78,69039.0,157.2213,157.2213,156.5372,156.9717,69039.0
2022-02-25 14:00:00,169.78,170.16,169.41,170.02,44009.0,156.9717,157.323,156.6296,157.1936,44009.0
2022-02-25 14:05:00,169.96,170.09,169.42,169.5,30067.0,157.1381,157.2583,156.6389,156.7128,30067.0
2022-02-25 14:10:00,169.52,169.57,168.92,169.04,46883.0,156.7313,156.7775,156.1766,156.2875,46883.0
2022-02-25 14:15:00,169.18,169.43,169.1,169.38,26388.0,156.417,156.6481,156.343,156.6019,26388.0
2022-02-25 14:20:00,169.31,170.34,169.29,170.2,57384.0,156.5372,157.4895,156.5187,157.36,57384.0
2022-02-25 14:25:00,170.2,170.27,169.94,170.0,59789.0,157.36,157.4247,157.1196,157.1751,59789.0
2022-02-25 14:30:00,170.0,170.42,169.43,169.59,53389.0,157.1751,157.5634,156.6481,156.796,53389.0
2022-02-25 14:35:00,169.64,170.03,169.62,169.88,22201.0,156.8423,157.2028,156.8238,157.0642,22201.0
2022-02-25 14:40:00,169.93,170.2,169.74,170.08,29935.0,157.1104,157.36,156.9347,157.2491,29935.0
2022-02-25 14:45:00,170.03,170.23,169.89,169.89,20038.0,157.2028,157.3878,157.0734,157.0734,20038.0
2022-02-25 14:50:00,169.9,169.95,169.28,169.69,40204.0,157.0827,157.1289,156.5094,156.8885,40204.0
2022-02-25 14:55:00,169.64,170.12,169.56,169.95,33498.0,156.8423,157.2861,156.7683,157.1289,33498.0
2022-02-25 15:00:00,169.9,169.91,169.43,169.6,35750.0,157.0827,157.0919,156.6481,156.8053,35750.0
2022-02-25 15:05:00,169.63,169.81,169.41,169.72,53496.0,156.833,156.9994,156.6296,156.9162,53496.0
2022-02-25 15:10:00,169.71,170.0,169.51,169.96,27339.0,156.907,157.1751,156.7221,157.1381,27339.0
2022-02-25 15:15:00,169.94,170.34,169.89,170.33,52552.0,157.1196,157.4895,157.0734,157.4802,52552.0
2022-02-25 15:20:00,170.3,170.78,170.16,170.66,61130.0,157.4525,157.8963,157.323,157.7853,61130.0
2022-02-25 15:25:00,170.6,170.73,170.1,170.18,63365.0,157.7298,157.85,157.2676,157.3415,63365.0
2022-02-25 15:30:00,170.22,170.61,170.18,170.28,56484.0,157.3785,157.7391,157.3415,157.434,56484.0
2022-02-25 15:35:00,170.17,170.37,169.92,170.34,53879.0,157.3323,157.5172,157.1011,157.4895,53879.0
2022-02-25 15:40:00,170.33,170.61,169.95,170.45,55131.0,157.4802,157.7391,157.1289,157.5912,55131.0
2022-02-25 15:45:00,170.45,170.64,170.15,170.18,53974.0,157.5912,157.7668,157.3138,157.3415,53974.0
2022-02-25 15:50:00,170.27,170.85,170.05,170.65,112298.0,157.4247,157.961,157.2213,157.7761,112298.0
2022-02-25 15:55:00,170.68,171.09,170.44,170.95,393678.0,157.8038,158.1829,157.5819,158.0534,393678.0
2022-02-28 09:30:00,168.43,170.3,168.2,170.14,238985.0,155.7235,157.4525,155.5109,157.3045,238985.0
2022-02-28 09:35:00,170.2,171.23,169.55,170.62,161443.0,157.36,158.3123,156.7591,157.7483,161443.0
2022-02-28 09:40:00,170.54,170.74,169.83,170.33,134169.0,157.6744,157.8593,157.0179,157.4802,134169.0
2022-02-28 09:45:00,170.33,170.99,169.94,170.82,68673.0,157.4802,158.0904,157.1196,157.9332,68673.0
2022-02-28 09:50:00,170.67,171.9,170.41,171.45,76381.0,157.7946,158.9318,157.5542,158.5157,76381.0
2022-02-28 09:55:00,171.5,172.4,171.36,172.27,119545.0,158.5619,159.3941,158.4325,159.2739,119545.0
2022-02-28 10:00:00,172.24,172.47,170.89,171.03,68650.0,159.2461,159.4588,157.998,158.1274,68650.0
2022-02-28 10:05:00,171.04,171.31,170.67,170.82,79639.0,158.1367,158.3863,157.7946,157.9332,79639.0
2022-02-28 10:10:00,170.88,170.88,169.99,170.18,53467.0,157.9887,157.9887,157.1659,157.3415,53467.0
2022-02-28 10:15:00,170.28,170.41,169.8,170.09,36196.0,157.434,157.5542,156.9902,157.2583,36196.0
2022-02-28 10:20:00,170.07,170.45,169.9,170.1,50733.0,157.2398,157.5912,157.0827,157.2676,50733.0
2022-02-28 10:25:00,170.09,170.59,169.59,170.25,59337.0,157.2583,157.7206,156.796,157.4062,59337.0
2022-02-28 10:30:00,170.17,171.18,170.09,170.77,68481.0,157.3323,158.2661,157.2583,157.887,68481.0
2022-02-28 10:35:00,170.83,171.72,170.77,171.65,44209.0,157.9425,158.7654,157.887,158.7006,44209.0
2022-02-28 10:40:00,171.73,172.51,171.55,172.22,92262.0,158.7746,159.4958,158.6082,159.2276,92262.0
2022-02-28 10:45:00,172.15,172.36,171.47,171.52,51078.0,159.1629,159.3571,158.5342,158.5804,51078.0
2022-02-28 10:50:00,171.5,171.9,171.29,171.5,53846.0,158.5619,158.9318,158.3678,158.5619,53846.0
2022-02-28 10:55:00,171.51,172.21,171.51,171.63,55280.0,158.5712,159.2184,158.5712,158.6821,55280.0
2022-02-28 11:00:00,171.65,172.15,171.4,171.81,75625.0,158.7006,159.1629,158.4695,158.8486,75625.0
2022-02-28 11:05:00,171.77,171.83,171.1,171.19,43074.0,158.8116,158.8671,158.1921,158.2753,43074.0
2022-02-28 11:10:00,171.21,171.3,170.71,170.91,52236.0,158.2938,158.377,157.8315,158.0165,52236.0
2022-02-28 11:15:00,170.94,171.68,170.94,171.47,33367.0,158.0442,158.7284,158.0442,158.5342,33367.0
2022-02-28 11:20:00,171.48,172.55,171.46,172.44,82759.0,158.5435,159.5327,158.525,159.431,82759.0
2022-02-28 11:25:00,172.44,172.51,172.15,172.45,69947.0,159.431,159.4958,159.1629,159.4403,69947.0
2022-02-28 11:30:00,172.46,172.99,172.46,172.63,90372.0,159.4495,159.9395,159.4495,159.6067,90372.0
2022-02-28 11:35:00,172.66,172.89,172.33,172.34,66644.0,159.6344,159.8471,159.3293,159.3386,66644.0
2022-02-28 11:40:00,172.33,172.96,172.19,172.76,105267.0,159.3293,159.9118,159.1999,159.7269,105267.0
2022-02-28 11:45:00,172.76,172.83,172.16,172.48,75927.0,159.7269,159.7916,159.1722,159.468,75927.0
2022-02-28 11:50:00,172.48,172.55,172.25,172.4,52558.0,159.468,159.5327,159.2554,159.3941,52558.0
2022-02-28 11:55:00,172.4,172.54,172.25,172.37,64386.0,159.3941,159.5235,159.2554,159.3663,64386.0
2022-02-28 12:00:00,172.33,172.65,172.23,172.44,46994.0,159.3293,159.6252,159.2369,159.431,46994.0
2022-02-28 12:05:00,172.42,172.47,171.14,171.19,53509.0,159.4125,159.4588,158.2291,158.2753,53509.0
2022-02-28 12:10:00,171.05,171.05,170.31,170.62,49835.0,158.1459,158.1459,157.4617,157.7483,49835.0
2022-02-28 12:15:00,170.65,170.71,170.34,170.48,43336.0,157.7761,157.8315,157.4895,157.6189,43336.0
2022-02-28 12:20:00,170.48,170.72,170.07,170.15,35514.0,157.6189,157.8408,157.2398,157.3138,35514.0
2022-02-28 12:25:00,170.18,170.34,170.07,170.17,56640.0,157.3415,157.4895,157.2398,157.3323,56640.0
2022-02-28 12:30:00,170.15,170.3,169.74,170.09,67956.0,157.3138,157.4525,156.9347,157.2583,67956.0
2022-02-28 12:35:00,170.11,170.16,169.5,169.53,44585.0,157.2768,157.323,156.7128,156.7406,44585.0
2022-02-28 12:40:00,169.56,169.7,169.09,169.1,48025.0,156.7683,156.8977,156.3338,156.343,48025.0
2022-02-28 12:45:00,169.06,169.47,168.89,169.43,63363.0,156.306,156.6851,156.1488,156.6481,63363.0
2022-02-28 12:50:00,169.42,169.5,169.08,169.36,47567.0,156.6389,156.7128,156.3245,156.5834,47567.0
2022-02-28 12:55:00,169.33,169.88,169.15,169.85,46168.0,156.5557,157.0642,156.3892,157.0364,46168.0
2022-02-28 13:00:00,169.81,170.5,169.78,170.29,41701.0,156.9994,157.6374,156.9717,157.4432,41701.0
2022-02-28 13:05:00,170.36,170.82,170.29,170.73,36985.0,157.5079,157.9332,157.4432,157.85,36985.0
2022-02-28 13:10:00,170.7,171.03,170.59,170.75,37912.0,157.8223,158.1274,157.7206,157.8685,37912.0
2022-02-28 13:15:00,170.81,170.9,170.0,170.11,51718.0,157.924,158.0072,157.1751,157.2768,51718.0
2022-02-28 13:20:00,170.05,170.15,169.69,169.92,243645.0,157.2213,157.3138,156.8885,157.1011,243645.0
2022-02-28 13:25:00,169.85,170.5,169.77,170.4,35900.0,157.0364,157.6374,156.9625,157.5449,35900.0
2022-02-28 13:30:00,170.33,170.58,170.01,170.19,26240.0,157.4802,157.7114,157.1844,157.3508,26240.0
2022-02-28 13:35:00,170.21,170.48,169.98,170.39,30134.0,157.3693,157.6189,157.1566,157.5357,30134.0
2022-02-28 13:40:00,170.37,170.63,170.16,170.26,32723.0,157.5172,157.7576,157.323,157.4155,32723.0
2022-02-28 13:45:00,170.25,170.42,169.93,170.39,24729.0,157.4062,157.5634,157.1104,157.5357,24729.0
2022-02-28 13:50:00,170.4,171.03,170.4,170.78,32788.0,157.5449,158.1274,157.5449,157.8963,32788.0
2022-02-28 13:55:00,170.76,170.9,170.38,170.56,20376.0,157.8778,158.0072,157.5264,157.6929,20376.0
2022-02-28 14:00:00,170.52,170.54,169.15,169.27,35171.0,157.6559,157.6744,156.3892,156.5002,35171.0
2022-02-28 14:05:00,169.26,169.29,168.4,168.45,64890.0,156.4909,156.5187,155.6958,155.742,64890.0
2022-02-28 14:10:00,168.43,168.75,168.25,168.67,47714.0,155.7235,156.0194,155.5571,155.9454,47714.0
2022-02-28 14:15:00,168.65,169.09,168.48,169.08,44372.0,155.927,156.3338,155.7698,156.3245,44372.0
2022-02-28 14:20:00,169.14,169.15,168.29,168.34,39791.0,156.38,156.3892,155.5941,155.6403,39791.0
2022-02-28 14:25:00,168.4,168.75,168.32,168.5,70033.0,155.6958,156.0194,155.6218,155.7883,70033.0
2022-02-28 14:30:00,168.56,168.79,168.3,168.44,57129.0,155.8437,156.0564,155.6034,155.7328,57129.0
2022-02-28 14:35:00,168.43,168.94,168.26,168.4,56968.0,155.7235,156.1951,155.5664,155.6958,56968.0
2022-02-28 14:40:00,168.35,169.47,168.2,169.22,60991.0,155.6496,156.6851,155.5109,156.454,60991.0
2022-02-28 14:45:00,169.22,169.27,168.75,169.05,52948.0,156.454,156.5002,156.0194,156.2968,52948.0
2022-02-28 14:50:00,169.01,169.25,168.94,169.13,67257.0,156.2598,156.4817,156.1951,156.3707,67257.0
2022-02-28 14:55:00,169.1,169.55,168.92,169.38,43642.0,156.343,156.7591,156.1766,156.6019,43642.0
2022-02-28 15:00:00,169.36,169.45,169.11,169.23,36242.0,156.5834,156.6666,156.3523,156.4632,36242.0
2022-02-28 15:05:00,169.24,169.37,168.76,169.17,47649.0,156.4724,156.5926,156.0287,156.4077,47649.0
2022-02-28 15:10:00,169.14,169.28,168.77,168.97,35192.0,156.38,156.5094,156.0379,156.2228,35192.0
2022-02-28 15:15:00,169.04,169.74,168.99,169.55,32650.0,156.2875,156.9347,156.2413,156.7591,32650.0
2022-02-28 15:20:00,169.53,170.44,169.53,170.23,50537.0,156.7406,157.5819,156.7406,157.3878,50537.0
2022-02-28 15:25:00,170.14,170.47,170.01,170.2,51422.0,157.3045,157.6097,157.1844,157.36,51422.0
2022-02-28 15:30:00,170.04,170.22,169.73,169.75,58755.0,157.2121,157.3785,156.9255,156.944,58755.0
2022-02-28 15:35:00,169.74,169.83,169.31,169.54,67963.0,156.9347,157.0179,156.5372,156.7498,67963.0
2022-02-28 15:40:00,169.58,170.62,169.58,170.53,55126.0,156.7868,157.7483,156.7868,157.6651,55126.0
2022-02-28 15:45:00,170.57,171.26,170.54,171.05,76211.0,157.7021,158.3401,157.6744,158.1459,76211.0
2022-02-28 15:50:00,171.15,171.48,170.7,171.45,139714.0,158.2384,158.5435,157.8223,158.5157,139714.0
2022-02-28 15:55:00,171.49,172.07,171.22,172.03,447234.0,158.5527,159.0889,158.3031,159.052,447234.0
2022-03-01 09:30:00,170.73,171.5,170.03,171.11,160096.0,157.85,158.5619,157.2028,158.2014,160096.0
2022-03-01 09:35:00,171.14,171.84,170.63,171.32,56876.0,158.2291,158.8763,157.7576,158.3955,56876.0
2022-03-01 09:40:00,171.32,171.43,170.2,170.41,38370.0,158.3955,158.4972,157.36,157.5542,38370.0
2022-03-01 09:45:00,170.5,171.07,170.12,171.07,27990.0,157.6374,158.1644,157.2861,158.1644,27990.0
2022-03-01 09:50:00,171.07,171.31,170.08,170.95,55033.0,158.1644,158.3863,157.2491,158.0534,55033.0
2022-03-01 09:55:00,171.01,171.14,170.53,170.78,29926.0,158.1089,158.2291,157.6651,157.8963,29926.0
2022-03-01 10:00:00,170.86,171.6,170.06,170.19,37021.0,157.9702,158.6544,157.2306,157.3508,37021.0
2022-03-01 10:05:00,170.11,170.58,169.92,170.16,32237.0,157.2768,157.7114,157.1011,157.323,32237.0
2022-03-01 10:10:00,170.15,170.15,169.34,169.89,43485.0,157.3138,157.3138,156.5649,157.0734,43485.0
2022-03-01 10:15:00,169.9,170.97,169.9,170.87,51360.0,157.0827,158.0719,157.0827,157.9795,51360.0
2022-03-01 10:20:00,170.87,171.1,170.46,170.83,42986.0,157.9795,158.1921,157.6004,157.9425,42986.0
2022-03-01 10:25:00,170.86,171.26,170.73,170.94,57418.0,157.9702,158.3401,157.85,158.0442,57418.0
2022-03-01 10:30:00,170.95,171.43,170.69,171.09,66312.0,158.0534,158.4972,157.8131,158.1829,66312.0
2022-03-01 10:35:00,171.14,171.25,170.62,170.84,47761.0,158.2291,158.3308,157.7483,157.9517,47761.0
2022-03-01 10:40:00,170.78,170.88,169.57,169.59,33552.0,157.8963,157.9887,156.7775,156.796,33552.0
2022-03-01 10:45:00,169.55,170.28,169.55,170.2,56127.0,156.7591,157.434,156.7591,157.36,56127.0
2022-03-01 10:50:00,170.26,170.51,169.97,170.43,37984.0,157.4155,157.6466,157.1474,157.5727,37984.0
2022-03-01 10:55:00,170.3,170.5,169.88,170.09,37689.0,157.4525,157.6374,157.0642,157.2583,37689.0
2022-03-01 11:00:00,170.16,170.55,169.76,170.21,43560.0,157.323,157.6836,156.9532,157.3693,43560.0
2022-03-01 11:05:00,170.25,170.53,169.89,170.1,52184.0,157.4062,157.6651,157.0734,157.2676,52184.0
2022-03-01 11:10:00,170.15,170.77,169.98,170.65,37265.0,157.3138,157.887,157.1566,157.7761,37265.0
2022-03-01 11:15:00,170.62,170.79,170.19,170.25,23762.0,157.7483,157.9055,157.3508,157.4062,23762.0
2022-03-01 11:20:00,170.23,170.49,170.08,170.15,33401.0,157.3878,157.6281,157.2491,157.3138,33401.0
2022-03-01 11:25:00,170.18,170.19,169.26,169.37,47024.0,157.3415,157.3508,156.4909,156.5926,47024.0
2022-03-01 11:30:00,169.38,169.38,168.18,168.33,68743.0,156.6019,156.6019,155.4924,155.6311,68743.0
2022-03-01 11:35:00,168.35,168.56,168.16,168.34,31462.0,155.6496,155.8437,155.4739,155.6403,31462.0
2022-03-01 11:40:00,168.34,168.47,167.83,168.31,74762.0,155.6403,155.7605,155.1688,155.6126,74762.0
2022-03-01 11:45:00,168.27,168.27,167.61,168.03,38531.0,155.5756,155.5756,154.9654,155.3537,38531.0
2022-03-01 11:50:00,168.08,168.12,167.66,167.93,45970.0,155.4,155.4369,155.0116,155.2613,45970.0
2022-03-01 11:55:00,167.86,167.9,167.33,167.48,53402.0,155.1966,155.2335,154.7065,154.8452,53402.0
2022-03-01 12:00:00,167.46,167.73,167.2,167.36,43159.0,154.8267,155.0764,154.5863,154.7343,43159.0
2022-03-01 12:05:00,167.47,167.58,166.66,166.83,65785.0,154.836,154.9377,154.0871,154.2443,65785.0
2022-03-01 12:10:00,166.78,167.14,166.62,167.13,44544.0,154.198,154.5309,154.0501,154.5216,44544.0
2022-03-01 12:15:00,167.12,167.6,166.89,167.44,48615.0,154.5124,154.9562,154.2997,154.8082,48615.0
2022-03-01 12:20:00,167.43,167.52,167.03,167.28,43210.0,154.799,154.8822,154.4292,154.6603,43210.0
2022-03-01 12:25:00,167.25,167.49,166.9,167.28,77282.0,154.6326,154.8545,154.309,154.6603,77282.0
2022-03-01 12:30:00,167.25,167.5,167.0,167.04,45390.0,154.6326,154.8637,154.4014,154.4384,45390.0
2022-03-01 12:35:00,167.09,167.16,166.62,166.68,50040.0,154.4846,154.5494,154.0501,154.1056,50040.0
2022-03-01 12:40:00,166.68,167.2,166.67,167.17,35586.0,154.1056,154.5863,154.0963,154.5586,35586.0
2022-03-01 12:45:00,167.19,167.62,166.9,167.49,42923.0,154.5771,154.9747,154.309,154.8545,42923.0
2022-03-01 12:50:00,167.43,167.69,167.12,167.34,43559.0,154.799,155.0394,154.5124,154.7158,43559.0
2022-03-01 12:55:00,167.37,167.43,166.97,167.3,24548.0,154.7435,154.799,154.3737,154.6788,24548.0
2022-03-01 13:00:00,167.24,167.66,167.07,167.32,31435.0,154.6233,155.0116,154.4661,154.6973,31435.0
2022-03-01 13:05:00,167.25,167.35,166.65,166.75,40155.0,154.6326,154.725,154.0778,154.1703,40155.0
2022-03-01 13:10:00,166.7,166.73,166.26,166.27,47459.0,154.1241,154.1518,153.7173,153.7265,47459.0
2022-03-01 13:15:00,166.33,166.35,166.1,166.17,45736.0,153.782,153.8005,153.5693,153.634,45736.0
2022-03-01 13:20:00,166.16,166.41,165.77,165.77,52293.0,153.6248,153.8559,153.2642,153.2642,52293.0
2022-03-01 13:25:00,165.81,165.86,165.06,165.1,64785.0,153.3012,153.3474,152.6078,152.6448,64785.0
2022-03-01 13:30:00,165.1,165.65,165.03,165.51,52025.0,152.6448,153.1533,152.58,153.0238,52025.0
2022-03-01 13:35:00,165.49,166.1,165.33,165.89,46639.0,153.0053,153.5693,152.8574,153.3752,46639.0
2022-03-01 13:40:00,165.84,165.89,165.46,165.55,27098.0,153.3289,153.3752,152.9776,153.0608,27098.0
2022-03-01 13:45:00,165.53,165.9,165.35,165.53,38560.0,153.0423,153.3844,152.8759,153.0423,38560.0
2022-03-01 13:50:00,165.57,165.84,165.45,165.8,34047.0,153.0793,153.3289,152.9684,153.292,34047.0
2022-03-01 13:55:00,165.8,166.15,165.63,165.94,69309.0,153.292,153.6156,153.1348,153.4214,69309.0
2022-03-01 14:00:00,166.01,166.1,165.65,165.97,32228.0,153.4861,153.5693,153.1533,153.4491,32228.0
2022-03-01 14:05:00,165.93,166.12,165.6,165.6,23133.0,153.4122,153.5878,153.107,153.107,23133.0
2022-03-01 14:10:00,165.63,165.71,165.26,165.38,35156.0,153.1348,153.2087,152.7927,152.9036,35156.0
2022-03-01 14:15:00,165.38,166.06,165.2,165.93,48434.0,152.9036,153.5323,152.7372,153.4122,48434.0
2022-03-01 14:20:00,165.85,166.44,165.67,166.3,62740.0,153.3382,153.8837,153.1718,153.7542,62740.0
2022-03-01 14:25:00,166.32,166.66,166.27,166.45,79945.0,153.7727,154.0871,153.7265,153.8929,79945.0
2022-03-01 14:30:00,166.49,166.62,165.98,166.04,36657.0,153.9299,154.0501,153.4584,153.5139,36657.0
2022-03-01 14:35:00,166.07,166.27,165.67,166.02,158520.0,153.5416,153.7265,153.1718,153.4954,158520.0
2022-03-01 14:40:00,166.03,166.14,165.65,165.73,122410.0,153.5046,153.6063,153.1533,153.2272,122410.0
2022-03-01 14:45:00,165.74,165.77,165.33,165.4,71555.0,153.2365,153.2642,152.8574,152.9221,71555.0
2022-03-01 14:50:00,165.43,165.44,164.7,164.76,92517.0,152.9499,152.9591,152.2749,152.3304,92517.0
2022-03-01 14:55:00,164.78,164.92,164.58,164.88,66545.0,152.3489,152.4783,152.164,152.4414,66545.0
2022-03-01 15:00:00,164.91,165.9,164.72,165.9,85907.0,152.4691,153.3844,152.2934,153.3844,85907.0
2022-03-01 15:05:00,166.07,166.64,165.97,166.4,90223.0,153.5416,154.0686,153.4491,153.8467,90223.0
2022-03-01 15:10:00,166.42,166.5,165.6,165.82,62714.0,153.8652,153.9392,153.107,153.3104,62714.0
2022-03-01 15:15:00,165.83,166.0,165.27,165.36,55490.0,153.3197,153.4769,152.8019,152.8852,55490.0
2022-03-01 15:20:00,165.39,165.44,164.77,165.03,94358.0,152.9129,152.9591,152.3397,152.58,94358.0
2022-03-01 15:25:00,165.02,165.04,164.22,164.25,100264.0,152.5708,152.5893,151.8312,151.8589,100264.0
2022-03-01 15:30:00,164.2,164.22,163.62,163.68,291990.0,151.8127,151.8312,151.2764,151.3319,291990.0
2022-03-01 15:35:00,163.66,163.9,163.33,163.7,225090.0,151.3134,151.5353,151.0083,151.3504,225090.0
2022-03-01 15:40:00,163.67,163.99,163.43,163.46,211686.0,151.3226,151.6185,151.1008,151.1285,211686.0
2022-03-01 15:45:00,163.45,163.47,162.35,162.44,341184.0,151.1192,151.1377,150.1022,150.1854,341184.0
2022-03-01 15:50:00,162.37,162.87,161.72,162.65,409122.0,150.1207,150.583,149.5198,150.3796,409122.0
2022-03-01 15:55:00,162.63,163.86,162.62,163.7,759344.0,150.3611,151.4983,150.3519,151.3504,759344.0
2022-03-02 09:30:00,165.25,165.66,164.35,164.93,182070.0,153.3973,153.7779,152.5618,153.1002,182070.0
2022-03-02 09:35:00,164.94,166.5,164.69,165.85,99639.0,153.1095,154.5576,152.8775,153.9543,99639.0
2022-03-02 09:40:00,165.82,167.25,165.6,166.82,97159.0,153.9264,155.2538,153.7222,154.8547,97159.0
2022-03-02 09:45:00,166.74,167.74,166.74,167.33,78245.0,154.7804,155.7087,154.7804,155.3281,78245.0
2022-03-02 09:50:00,167.31,167.52,166.77,167.27,71474.0,155.3095,155.5045,154.8083,155.2724,71474.0
2022-03-02 09:55:00,167.35,167.67,166.75,167.44,106107.0,155.3467,155.6437,154.7897,155.4302,106107.0
2022-03-02 10:00:00,167.51,168.31,167.51,168.31,106483.0,155.4952,156.2378,155.4952,156.2378,106483.0
2022-03-02 10:05:00,168.27,168.33,166.28,166.31,131730.0,156.2007,156.2564,154.3534,154.3813,131730.0
2022-03-02 10:10:00,166.42,166.64,165.85,166.02,54387.0,154.4834,154.6876,153.9543,154.1121,54387.0
2022-03-02 10:15:00,165.89,166.35,165.8,166.25,38426.0,153.9914,154.4184,153.9078,154.3256,38426.0
2022-03-02 10:20:00,166.23,166.81,166.0,166.17,34326.0,154.307,154.8454,154.0935,154.2513,34326.0
2022-03-02 10:25:00,166.26,168.21,165.9,167.95,69863.0,154.3348,156.145,154.0007,155.9036,69863.0
2022-03-02 10:30:00,167.97,168.43,166.94,167.2,48601.0,155.9222,156.3492,154.9661,155.2074,48601.0
2022-03-02 10:35:00,167.1,168.09,166.97,167.73,46782.0,155.1146,156.0336,154.9939,155.6994,46782.0
2022-03-02 10:40:00,167.72,167.96,167.15,167.25,40243.0,155.6901,155.9129,155.161,155.2538,40243.0
2022-03-02 10:45:00,167.26,167.6,166.69,167.37,39494.0,155.2631,155.5787,154.734,155.3652,39494.0
2022-03-02 10:50:00,167.42,167.6,166.28,166.36,28302.0,155.4116,155.5787,154.3534,154.4277,28302.0
2022-03-02 10:55:00,166.27,166.98,166.25,166.78,21300.0,154.3441,155.0032,154.3256,154.8176,21300.0
2022-03-02 11:00:00,166.8,168.42,166.42,168.25,48802.0,154.8361,156.3399,154.4834,156.1821,48802.0
2022-03-02 11:05:00,168.25,168.75,167.88,168.48,51441.0,156.1821,156.6463,155.8387,156.3956,51441.0
2022-03-02 11:10:00,168.52,168.75,168.34,168.62,36717.0,156.4327,156.6463,156.2657,156.5256,36717.0
2022-03-02 11:15:00,168.71,169.07,168.55,168.6,70438.0,156.6091,156.9433,156.4606,156.507,70438.0
2022-03-02 11:20:00,168.7,168.8,168.4,168.72,34962.0,156.5998,156.6927,156.3214,156.6184,34962.0
2022-03-02 11:25:00,168.76,169.28,168.73,168.77,92036.0,156.6555,157.1382,156.6277,156.6648,92036.0
2022-03-02 11:30:00,168.96,169.81,168.86,169.58,71754.0,156.8412,157.6302,156.7484,157.4167,71754.0
2022-03-02 11:35:00,169.57,169.91,169.28,169.64,82908.0,157.4074,157.723,157.1382,157.4724,82908.0
2022-03-02 11:40:00,169.59,169.84,169.11,169.2,42304.0,157.426,157.6581,156.9804,157.064,42304.0
2022-03-02 11:45:00,169.2,169.72,169.2,169.4,36927.0,157.064,157.5467,157.064,157.2496,36927.0
2022-03-02 11:50:00,169.41,169.7,169.3,169.42,39171.0,157.2589,157.5281,157.1568,157.2682,39171.0
2022-03-02 11:55:00,169.38,169.79,169.32,169.67,42075.0,157.2311,157.6117,157.1754,157.5003,42075.0
2022-03-02 12:00:00,169.75,170.01,169.56,169.71,55175.0,157.5745,157.8159,157.3982,157.5374,55175.0
2022-03-02 12:05:00,169.6,169.8,169.29,169.77,34185.0,157.4353,157.6209,157.1475,157.5931,34185.0
2022-03-02 12:10:00,169.77,170.25,169.76,170.05,56782.0,157.5931,158.0387,157.5838,157.853,56782.0
2022-03-02 12:15:00,170.05,170.18,169.7,169.95,32410.0,157.853,157.9737,157.5281,157.7602,32410.0
2022-03-02 12:20:00,169.9,170.04,169.78,169.82,34483.0,157.7138,157.8437,157.6024,157.6395,34483.0
2022-03-02 12:25:00,169.79,169.87,169.47,169.82,34476.0,157.6117,157.6859,157.3146,157.6395,34476.0
2022-03-02 12:30:00,169.88,170.41,169.8,170.31,43872.0,157.6952,158.1872,157.6209,158.0944,43872.0
2022-03-02 12:35:00,170.22,170.3,170.01,170.18,45942.0,158.0108,158.0851,157.8159,157.9737,45942.0
2022-03-02 12:40:00,170.19,170.29,170.0,170.2,27460.0,157.983,158.0758,157.8066,157.9922,27460.0
2022-03-02 12:45:00,170.21,170.22,169.9,169.92,24577.0,158.0015,158.0108,157.7138,157.7323,24577.0
2022-03-02 12:50:00,169.96,169.98,169.47,169.92,28590.0,157.7695,157.788,157.3146,157.7323,28590.0
2022-03-02 12:55:00,169.86,170.05,169.7,169.99,29508.0,157.6766,157.853,157.5281,157.7973,29508.0
2022-03-02 13:00:00,170.04,170.39,169.99,170.37,31460.0,157.8437,158.1686,157.7973,158.1501,31460.0
2022-03-02 13:05:00,170.4,170.49,170.12,170.29,37809.0,158.1779,158.2614,157.918,158.0758,37809.0
2022-03-02 13:10:00,170.31,170.45,170.07,170.2,38637.0,158.0944,158.2243,157.8716,157.9922,38637.0
2022-03-02 13:15:00,170.19,170.26,169.98,170.08,32629.0,157.983,158.0479,157.788,157.8809,32629.0
2022-03-02 13:20:00,170.1,170.23,169.89,169.9,28687.0,157.8994,158.0201,157.7045,157.7138,28687.0
2022-03-02 13:25:00,169.85,170.0,169.83,169.9,30029.0,157.6674,157.8066,157.6488,157.7138,30029.0
2022-03-02 13:30:00,169.95,170.24,169.95,170.07,29677.0,157.7602,158.0294,157.7602,157.8716,29677.0
2022-03-02 13:35:00,170.1,170.22,169.98,170.19,45094.0,157.8994,158.0108,157.788,157.983,45094.0
2022-03-02 13:40:00,170.19,170.21,169.75,170.05,32288.0,157.983,158.0015,157.5745,157.853,32288.0
2022-03-02 13:45:00,170.05,170.05,169.41,169.5,36859.0,157.853,157.853,157.2589,157.3425,36859.0
2022-03-02 13:50:00,169.51,169.89,169.42,169.89,23942.0,157.3517,157.7045,157.2682,157.7045,23942.0
2022-03-02 13:55:00,169.85,169.96,169.67,169.73,21102.0,157.6674,157.7695,157.5003,157.556,21102.0
2022-03-02 14:00:00,169.84,170.12,169.73,170.06,26834.0,157.6581,157.918,157.556,157.8623,26834.0
2022-03-02 14:05:00,170.03,170.17,169.97,170.01,25289.0,157.8344,157.9644,157.7787,157.8159,25289.0
2022-03-02 14:10:00,170.0,170.26,169.94,170.07,30294.0,157.8066,158.0479,157.7509,157.8716,30294.0
2022-03-02 14:15:00,170.08,170.25,169.97,170.24,13143.0,157.8809,158.0387,157.7787,158.0294,13143.0
2022-03-02 14:20:00,170.23,170.36,169.72,169.8,29094.0,158.0201,158.1408,157.5467,157.6209,29094.0
2022-03-02 14:25:00,169.8,169.88,169.54,169.81,26916.0,157.6209,157.6952,157.3796,157.6302,26916.0
2022-03-02 14:30:00,169.83,169.83,169.48,169.66,26999.0,157.6488,157.6488,157.3239,157.491,26999.0
2022-03-02 14:35:00,169.7,169.96,169.7,169.94,24583.0,157.5281,157.7695,157.5281,157.7509,24583.0
2022-03-02 14:40:00,169.93,170.25,169.93,170.25,38849.0,157.7416,158.0387,157.7416,158.0387,38849.0
2022-03-02 14:45:00,170.27,170.34,169.95,170.03,36112.0,158.0572,158.1222,157.7602,157.8344,36112.0
2022-03-02 14:50:00,170.09,170.33,169.72,169.76,23703.0,157.8901,158.1129,157.5467,157.5838,23703.0
2022-03-02 14:55:00,169.82,169.97,169.59,169.75,32561.0,157.6395,157.7787,157.426,157.5745,32561.0
2022-03-02 15:00:00,169.69,170.15,169.69,169.98,43627.0,157.5188,157.9458,157.5188,157.788,43627.0
2022-03-02 15:05:00,169.99,170.25,169.92,169.97,32387.0,157.7973,158.0387,157.7323,157.7787,32387.0
2022-03-02 15:10:00,169.92,170.01,169.65,169.77,28804.0,157.7323,157.8159,157.4817,157.5931,28804.0
2022-03-02 15:15:00,169.8,169.81,169.56,169.71,34273.0,157.6209,157.6302,157.3982,157.5374,34273.0
2022-03-02 15:20:00,169.69,169.94,169.48,169.77,39860.0,157.5188,157.7509,157.3239,157.5931,39860.0
2022-03-02 15:25:00,169.8,169.93,169.66,169.8,50576.0,157.6209,157.7416,157.491,157.6209,50576.0
2022-03-02 15:30:00,169.81,170.21,169.8,170.09,49658.0,157.6302,158.0015,157.6209,157.8901,49658.0
2022-03-02 15:35:00,170.11,170.12,169.81,169.81,49643.0,157.9087,157.918,157.6302,157.6302,49643.0
2022-03-02 15:40:00,169.81,170.09,169.63,169.81,78955.0,157.6302,157.8901,157.4631,157.6302,78955.0
2022-03-02 15:45:00,169.83,169.87,169.36,169.48,105312.0,157.6488,157.6859,157.2125,157.3239,105312.0
2022-03-02 15:50:00,169.5,169.94,169.38,169.49,104941.0,157.3425,157.7509,157.2311,157.3332,104941.0
2022-03-02 15:55:00,169.47,169.47,169.02,169.16,344430.0,157.3146,157.3146,156.8969,157.0268,344430.0
2022-03-03 09:30:00,170.89,170.89,169.23,170.04,191542.0,158.6328,158.6328,157.0918,157.8437,191542.0
2022-03-03 09:35:00,170.09,170.11,168.98,169.32,38445.0,157.8901,157.9087,156.8598,157.1754,38445.0
2022-03-03 09:40:00,169.18,169.5,168.53,168.9,45156.0,157.0454,157.3425,156.442,156.7855,45156.0
2022-03-03 09:45:00,168.82,169.27,167.77,167.83,43114.0,156.7112,157.129,155.7365,155.7922,43114.0
2022-03-03 09:50:00,167.75,168.08,167.61,168.0,39938.0,155.718,156.0243,155.588,155.95,39938.0
2022-03-03 09:55:00,167.86,168.72,167.86,168.39,39754.0,155.8201,156.6184,155.8201,156.3121,39754.0
2022-03-03 10:00:00,168.64,169.28,168.16,168.53,37541.0,156.5441,157.1382,156.0986,156.442,37541.0
2022-03-03 10:05:00,168.4,168.53,167.34,167.81,38817.0,156.3214,156.442,155.3374,155.7737,38817.0
2022-03-03 10:10:00,167.74,168.08,167.48,167.81,30626.0,155.7087,156.0243,155.4673,155.7737,30626.0
2022-03-03 10:15:00,167.64,167.76,167.09,167.5,40377.0,155.6159,155.7273,155.1053,155.4859,40377.0
2022-03-03 10:20:00,167.48,167.54,166.86,167.14,54777.0,155.4673,155.523,154.8918,155.1517,54777.0
2022-03-03 10:25:00,167.08,167.32,166.74,167.05,38684.0,155.096,155.3188,154.7804,155.0682,38684.0
2022-03-03 10:30:00,166.96,167.42,166.87,167.18,34327.0,154.9846,155.4116,154.9011,155.1889,34327.0
2022-03-03 10:35:00,167.13,167.26,166.45,166.48,54292.0,155.1424,155.2631,154.5112,154.5391,54292.0
2022-03-03 10:40:00,166.55,166.71,166.0,166.02,46095.0,154.604,154.7526,154.0935,154.1121,46095.0
2022-03-03 10:45:00,166.13,166.24,165.81,166.17,27571.0,154.2142,154.3163,153.9171,154.2513,27571.0
2022-03-03 10:50:00,166.07,166.14,165.43,165.53,30171.0,154.1585,154.2235,153.5644,153.6572,30171.0
2022-03-03 10:55:00,165.5,165.71,165.41,165.47,36274.0,153.6294,153.8243,153.5458,153.6015,36274.0
2022-03-03 11:00:00,165.43,166.16,165.4,166.16,40019.0,153.5644,154.242,153.5365,154.242,40019.0
2022-03-03 11:05:00,166.12,166.36,165.72,166.24,49783.0,154.2049,154.4277,153.8336,154.3163,49783.0
2022-03-03 11:10:00,166.11,166.29,165.67,165.71,35271.0,154.1956,154.3627,153.7872,153.8243,35271.0
2022-03-03 11:15:00,165.63,166.22,165.5,166.07,30021.0,153.75,154.2977,153.6294,154.1585,30021.0
2022-03-03 11:20:00,166.15,166.78,166.15,166.78,40368.0,154.2327,154.8176,154.2327,154.8176,40368.0
2022-03-03 11:25:00,166.71,167.0,166.39,166.79,49856.0,154.7526,155.0218,154.4555,154.8268,49856.0
2022-03-03 11:30:00,166.75,167.06,166.69,167.06,27473.0,154.7897,155.0775,154.734,155.0775,27473.0
2022-03-03 11:35:00,167.05,167.08,166.55,166.69,35754.0,155.0682,155.096,154.604,154.734,35754.0
2022-03-03 11:40:00,166.74,167.45,166.6,167.35,33234.0,154.7804,155.4395,154.6505,155.3467,33234.0
2022-03-03 11:45:00,167.35,167.38,166.49,166.64,30754.0,155.3467,155.3745,154.5484,154.6876,30754.0
2022-03-03 11:50:00,166.59,166.96,166.35,166.72,33822.0,154.6412,154.9846,154.4184,154.7619,33822.0
2022-03-03 11:55:00,166.68,167.43,166.22,167.11,42483.0,154.7247,155.4209,154.2977,155.1239,42483.0
2022-03-03 12:00:00,167.07,167.24,166.81,167.17,24964.0,155.0868,155.2446,154.8454,155.1796,24964.0
2022-03-03 12:05:00,167.2,167.22,166.67,167.13,26273.0,155.2074,155.226,154.7154,155.1424,26273.0
2022-03-03 12:10:00,167.14,167.44,167.06,167.18,25296.0,155.1517,155.4302,155.0775,155.1889,25296.0
2022-03-03 12:15:00,167.18,167.29,166.97,167.07,25576.0,155.1889,155.291,154.9939,155.0868,25576.0
2022-03-03 12:20:00,167.09,167.13,166.6,166.7,17279.0,155.1053,155.1424,154.6505,154.7433,17279.0
2022-03-03 12:25:00,166.7,166.81,166.06,166.13,29079.0,154.7433,154.8454,154.1492,154.2142,29079.0
2022-03-03 12:30:00,166.17,168.25,166.03,167.91,55636.0,154.2513,156.1821,154.1213,155.8665,55636.0
2022-03-03 12:35:00,167.97,168.56,167.6,167.74,45628.0,155.9222,156.4699,155.5787,155.7087,45628.0
2022-03-03 12:40:00,167.69,167.76,167.22,167.63,35738.0,155.6623,155.7273,155.226,155.6066,35738.0
2022-03-03 12:45:00,167.57,167.73,167.0,167.37,23659.0,155.5509,155.6994,155.0218,155.3652,23659.0
2022-03-03 12:50:00,167.31,167.55,167.11,167.54,9946.0,155.3095,155.5323,155.1239,155.523,9946.0
2022-03-03 12:55:00,167.45,167.96,167.36,167.71,6943.0,155.4395,155.9129,155.356,155.6808,6943.0
2022-03-03 13:00:00,167.75,168.03,167.51,167.81,20211.0,155.718,155.9779,155.4952,155.7737,20211.0
2022-03-03 13:05:00,167.85,168.23,167.66,167.72,8382.0,155.8108,156.1635,155.6344,155.6901,8382.0
2022-03-03 13:10:00,167.56,167.96,167.56,167.94,12529.0,155.5416,155.9129,155.5416,155.8943,12529.0
2022-03-03 13:15:00,167.9,168.4,167.9,168.23,11067.0,155.8572,156.3214,155.8572,156.1635,11067.0
2022-03-03 13:20:00,168.17,168.34,167.94,168.14,39306.0,156.1079,156.2657,155.8943,156.08,39306.0
2022-03-03 13:25:00,168.15,168.18,167.9,168.14,20010.0,156.0893,156.1171,155.8572,156.08,20010.0
2022-03-03 13:30:00,168.12,168.12,167.31,167.53,19421.0,156.0614,156.0614,155.3095,155.5138,19421.0
2022-03-03 13:35:00,167.6,167.75,167.51,167.51,15745.0,155.5787,155.718,155.4952,155.4952,15745.0
2022-03-03 13:40:00,167.5,167.53,167.17,167.41,24278.0,155.4859,155.5138,155.1796,155.4024,24278.0
2022-03-03 13:45:00,167.45,167.7,167.23,167.55,12943.0,155.4395,155.6716,155.2353,155.5323,12943.0
2022-03-03 13:50:00,167.59,167.95,167.58,167.65,15133.0,155.5695,155.9036,155.5602,155.6252,15133.0
2022-03-03 13:55:00,167.66,167.84,167.5,167.55,22538.0,155.6344,155.8015,155.4859,155.5323,22538.0
2022-03-03 14:00:00,167.6,167.89,167.56,167.59,9658.0,155.5787,155.8479,155.5416,155.5695,9658.0
2022-03-03 14:05:00,167.54,167.65,167.39,167.43,11331.0,155.523,155.6252,155.3838,155.4209,11331.0
2022-03-03 14:10:00,167.43,168.15,167.17,168.12,32539.0,155.4209,156.0893,155.1796,156.0614,32539.0
2022-03-03 14:15:00,168.12,168.19,167.93,168.03,14513.0,156.0614,156.1264,155.8851,155.9779,14513.0
2022-03-03 14:20:00,168.03,168.09,167.53,167.6,17636.0,155.9779,156.0336,155.5138,155.5787,17636.0
2022-03-03 14:25:00,167.65,167.79,167.53,167.65,19147.0,155.6252,155.7551,155.5138,155.6252,19147.0
2022-03-03 14:30:00,167.65,167.65,167.31,167.48,17911.0,155.6252,155.6252,155.3095,155.4673,17911.0
2022-03-03 14:35:00,167.45,167.5,167.25,167.25,21798.0,155.4395,155.4859,155.2538,155.2538,21798.0
2022-03-03 14:40:00,167.25,167.44,166.85,166.9,28534.0,155.2538,155.4302,154.8825,154.9289,28534.0
2022-03-03 14:45:00,166.9,166.93,166.46,166.49,18497.0,154.9289,154.9568,154.5205,154.5484,18497.0
2022-03-03 14:50:00,166.54,166.54,166.2,166.33,21027.0,154.5948,154.5948,154.2792,154.3998,21027.0
2022-03-03 14:55:00,166.33,166.46,166.22,166.31,19644.0,154.3998,154.5205,154.2977,154.3813,19644.0
2022-03-03 15:00:00,166.27,166.32,165.84,165.84,65920.0,154.3441,154.3905,153.945,153.945,65920.0
2022-03-03 15:05:00,165.84,166.21,165.56,165.74,47722.0,153.945,154.2884,153.6851,153.8521,47722.0
2022-03-03 15:10:00,165.72,165.87,165.45,165.62,43611.0,153.8336,153.9728,153.5829,153.7408,43611.0
2022-03-03 15:15:00,165.62,165.93,165.32,165.77,35543.0,153.7408,154.0285,153.4623,153.88,35543.0
2022-03-03 15:20:00,165.71,165.93,165.53,165.73,25817.0,153.8243,154.0285,153.6572,153.8429,25817.0
2022-03-03 15:25:00,165.74,166.31,165.73,166.31,35687.0,153.8521,154.3813,153.8429,154.3813,35687.0
2022-03-03 15:30:00,166.28,166.31,165.28,165.43,47284.0,154.3534,154.3813,153.4251,153.5644,47284.0
2022-03-03 15:35:00,165.42,165.92,165.41,165.8,60804.0,153.5551,154.0192,153.5458,153.9078,60804.0
2022-03-03 15:40:00,165.69,165.69,164.68,164.69,259309.0,153.8057,153.8057,152.8682,152.8775,259309.0
2022-03-03 15:45:00,164.67,164.87,164.5,164.83,178451.0,152.8589,153.0445,152.7011,153.0074,178451.0
2022-03-03 15:50:00,164.77,165.76,164.64,165.35,231110.0,152.9517,153.8707,152.831,153.4901,231110.0
2022-03-03 15:55:00,165.35,165.69,165.24,165.36,281952.0,153.4901,153.8057,153.388,153.4994,281952.0
2022-03-04 09:30:00,163.86,165.34,163.69,164.9,164994.0,152.107,153.4808,151.9492,153.0724,164994.0
2022-03-04 09:35:00,165.06,166.07,165.03,165.32,71140.0,153.2209,154.1585,153.1931,153.4623,71140.0
2022-03-04 09:40:00,165.4,165.4,164.28,164.48,32504.0,153.5365,153.5365,152.4969,152.6825,32504.0
2022-03-04 09:45:00,164.61,164.77,163.7,163.7,64911.0,152.8032,152.9517,151.9585,151.9585,64911.0
2022-03-04 09:50:00,163.7,164.84,163.69,164.27,72370.0,151.9585,153.0167,151.9492,152.4876,72370.0
2022-03-04 09:55:00,164.18,165.32,163.79,165.15,67074.0,152.404,153.4623,152.042,153.3045,67074.0
2022-03-04 10:00:00,165.07,165.56,164.83,165.0,34651.0,153.2302,153.6851,153.0074,153.1652,34651.0
2022-03-04 10:05:00,165.07,165.07,164.3,164.6,53941.0,153.2302,153.2302,152.5154,152.7939,53941.0
2022-03-04 10:10:00,164.62,164.76,163.93,164.19,57912.0,152.8125,152.9424,152.172,152.4133,57912.0
2022-03-04 10:15:00,164.31,164.45,163.7,163.93,58803.0,152.5247,152.6547,151.9585,152.172,58803.0
2022-03-04 10:20:00,164.01,164.57,163.85,164.17,57284.0,152.2462,152.7661,152.0977,152.3948,57284.0
2022-03-04 10:25:00,164.11,164.6,163.77,163.9,39231.0,152.3391,152.7939,152.0234,152.1441,39231.0
2022-03-04 10:30:00,163.79,163.83,163.31,163.42,38525.0,152.042,152.0791,151.5964,151.6986,38525.0
2022-03-04 10:35:00,163.48,164.54,163.45,163.8,57659.0,151.7542,152.7382,151.7264,152.0513,57659.0
2022-03-04 10:40:00,163.87,164.05,163.59,163.62,36201.0,152.1163,152.2834,151.8564,151.8842,36201.0
2022-03-04 10:45:00,163.58,163.58,162.67,162.96,100222.0,151.8471,151.8471,151.0023,151.2715,100222.0
2022-03-04 10:50:00,162.94,163.23,162.75,163.03,48386.0,151.253,151.5222,151.0766,151.3365,48386.0
2022-03-04 10:55:00,163.03,163.04,162.74,162.84,25210.0,151.3365,151.3458,151.0673,151.1602,25210.0
2022-03-04 11:00:00,162.86,163.12,162.68,162.75,39425.0,151.1787,151.4201,151.0116,151.0766,39425.0
2022-03-04 11:05:00,162.78,162.83,162.45,162.45,52363.0,151.1045,151.1509,150.7981,150.7981,52363.0
2022-03-04 11:10:00,162.45,162.48,161.88,162.27,127325.0,150.7981,150.826,150.269,150.631,127325.0
2022-03-04 11:15:00,162.16,162.96,162.12,162.7,45729.0,150.5289,151.2715,150.4918,151.0302,45729.0
2022-03-04 11:20:00,162.65,162.94,162.38,162.9,30253.0,150.9838,151.253,150.7331,151.2158,30253.0
2022-03-04 11:25:00,162.83,163.25,162.59,162.92,45271.0,151.1509,151.5407,150.9281,151.2344,45271.0
2022-03-04 11:30:00,162.92,163.13,162.6,162.81,28982.0,151.2344,151.4294,150.9374,151.1323,28982.0
2022-03-04 11:35:00,162.81,163.61,162.5,163.43,42001.0,151.1323,151.8749,150.8445,151.7078,42001.0
2022-03-04 11:40:00,163.44,163.82,163.28,163.62,41726.0,151.7171,152.0699,151.5686,151.8842,41726.0
2022-03-04 11:45:00,163.7,163.9,163.53,163.78,27035.0,151.9585,152.1441,151.8007,152.0327,27035.0
2022-03-04 11:50:00,163.9,163.9,163.14,163.17,26705.0,152.1441,152.1441,151.4386,151.4665,26705.0
2022-03-04 11:55:00,163.14,163.36,162.77,162.97,23533.0,151.4386,151.6429,151.0952,151.2808,23533.0
2022-03-04 12:00:00,162.97,163.05,162.68,162.84,15262.0,151.2808,151.3551,151.0116,151.1602,15262.0
2022-03-04 12:05:00,162.84,163.09,162.54,162.96,18538.0,151.1602,151.3922,150.8817,151.2715,18538.0
2022-03-04 12:10:00,162.95,163.92,162.94,163.55,48668.0,151.2623,152.1627,151.253,151.8192,48668.0
2022-03-04 12:15:00,163.5,164.06,163.37,163.74,28399.0,151.7728,152.2926,151.6521,151.9956,28399.0
2022-03-04 12:20:00,163.77,163.8,163.12,163.21,30770.0,152.0234,152.0513,151.4201,151.5036,30770.0
2022-03-04 12:25:00,163.21,163.83,162.96,163.76,19298.0,151.5036,152.0791,151.2715,152.0142,19298.0
2022-03-04 12:30:00,163.65,163.86,163.33,163.45,28633.0,151.9121,152.107,151.615,151.7264,28633.0
2022-03-04 12:35:00,163.35,163.64,163.1,163.21,19650.0,151.6336,151.9028,151.4015,151.5036,19650.0
2022-03-04 12:40:00,163.32,163.52,162.87,163.02,18875.0,151.6057,151.7914,151.188,151.3272,18875.0
2022-03-04 12:45:00,162.96,163.22,162.82,163.18,28399.0,151.2715,151.5129,151.1416,151.4758,28399.0
2022-03-04 12:50:00,163.15,163.65,163.08,163.24,31819.0,151.4479,151.9121,151.3829,151.5315,31819.0
2022-03-04 12:55:00,163.24,163.74,163.2,163.42,22331.0,151.5315,151.9956,151.4943,151.6986,22331.0
2022-03-04 13:00:00,163.56,164.25,163.56,164.18,93070.0,151.8285,152.469,151.8285,152.404,93070.0
2022-03-04 13:05:00,164.24,164.34,164.03,164.15,39563.0,152.4597,152.5526,152.2648,152.3762,39563.0
2022-03-04 13:10:00,164.16,164.17,163.67,163.67,42213.0,152.3855,152.3948,151.9306,151.9306,42213.0
2022-03-04 13:15:00,163.72,163.98,163.22,163.33,35292.0,151.977,152.2184,151.5129,151.615,35292.0
2022-03-04 13:20:00,163.51,163.73,163.14,163.14,21089.0,151.7821,151.9863,151.4386,151.4386,21089.0
2022-03-04 13:25:00,163.28,163.33,162.97,162.99,33469.0,151.5686,151.615,151.2808,151.2994,33469.0
2022-03-04 13:30:00,162.97,163.37,162.96,163.17,17945.0,151.2808,151.6521,151.2715,151.4665,17945.0
2022-03-04 13:35:00,163.18,163.71,163.14,163.63,26928.0,151.4758,151.9678,151.4386,151.8935,26928.0
2022-03-04 13:40:00,163.61,163.61,162.58,162.62,23987.0,151.8749,151.8749,150.9188,150.9559,23987.0
2022-03-04 13:45:00,162.62,162.62,162.24,162.35,38091.0,150.9559,150.9559,150.6032,150.7053,38091.0
2022-03-04 13:50:00,162.37,162.44,162.16,162.37,42488.0,150.7239,150.7888,150.5289,150.7239,42488.0
2022-03-04 13:55:00,162.34,162.45,161.48,161.55,95470.0,150.696,150.7981,149.8977,149.9627,95470.0
2022-03-04 14:00:00,161.6,161.78,161.26,161.6,63462.0,150.0091,150.1762,149.6935,150.0091,63462.0
2022-03-04 14:05:00,161.56,161.8,161.49,161.68,37539.0,149.972,150.1947,149.907,150.0834,37539.0
2022-03-04 14:10:00,161.64,161.65,161.2,161.35,30780.0,150.0462,150.0555,149.6378,149.777,30780.0
2022-03-04 14:15:00,161.34,161.42,161.05,161.21,25826.0,149.7677,149.842,149.4985,149.6471,25826.0
2022-03-04 14:20:00,161.2,161.82,161.1,161.7,65770.0,149.6378,150.2133,149.545,150.1019,65770.0
2022-03-04 14:25:00,161.64,161.91,161.05,161.25,35314.0,150.0462,150.2969,149.4985,149.6842,35314.0
2022-03-04 14:30:00,161.17,161.52,161.04,161.22,62090.0,149.6099,149.9348,149.4893,149.6563,62090.0
2022-03-04 14:35:00,161.24,161.41,160.76,161.1,82452.0,149.6749,149.8327,149.2293,149.545,82452.0
2022-03-04 14:40:00,161.11,161.11,160.52,160.67,55210.0,149.5542,149.5542,149.0066,149.1458,55210.0
2022-03-04 14:45:00,160.68,160.82,160.41,160.47,30965.0,149.1551,149.285,148.9044,148.9601,30965.0
2022-03-04 14:50:00,160.48,160.8,160.34,160.49,46427.0,148.9694,149.2665,148.8395,148.9787,46427.0
2022-03-04 14:55:00,160.52,160.56,159.89,159.97,82275.0,149.0066,149.0437,148.4217,148.496,82275.0
2022-03-04 15:00:00,159.97,160.75,159.93,160.49,55768.0,148.496,149.2201,148.4589,148.9787,55768.0
2022-03-04 15:05:00,160.46,160.95,160.46,160.55,44445.0,148.9509,149.4057,148.9509,149.0344,44445.0
2022-03-04 15:10:00,160.59,160.9,160.37,160.38,40072.0,149.0715,149.3593,148.8673,148.8766,40072.0
2022-03-04 15:15:00,160.42,161.21,160.41,160.77,67303.0,148.9137,149.6471,148.9044,149.2386,67303.0
2022-03-04 15:20:00,160.78,160.81,160.43,160.59,43523.0,149.2479,149.2758,148.923,149.0715,43523.0
2022-03-04 15:25:00,160.58,161.32,160.53,160.94,56804.0,149.0623,149.7492,149.0158,149.3964,56804.0
2022-03-04 15:30:00,160.92,161.13,160.54,160.81,50431.0,149.3779,149.5728,149.0251,149.2758,50431.0
2022-03-04 15:35:00,160.87,161.03,160.33,160.71,60052.0,149.3315,149.48,148.8302,149.1829,60052.0
2022-03-04 15:40:00,160.66,161.33,160.63,161.05,79894.0,149.1365,149.7585,149.1087,149.4985,79894.0
2022-03-04 15:45:00,161.03,161.3,160.72,161.02,110462.0,149.48,149.7306,149.1922,149.4707,110462.0
2022-03-04 15:50:00,161.02,162.03,160.9,161.97,139029.0,149.4707,150.4083,149.3593,150.3526,139029.0
2022-03-04 15:55:00,161.97,162.53,161.95,162.33,293853.0,150.3526,150.8724,150.334,150.6867,293853.0
2022-03-07 09:30:00,162.32,163.16,161.76,161.9,204040.0,150.6774,151.4572,150.1576,150.2876,204040.0
2022-03-07 09:35:00,161.94,162.84,161.83,162.37,102118.0,150.3247,151.1602,150.2226,150.7239,102118.0
2022-03-07 09:40:00,162.4,162.4,160.17,160.23,198464.0,150.7517,150.7517,148.6817,148.7374,198464.0
2022-03-07 09:45:00,160.12,160.52,159.04,159.4,200579.0,148.6352,149.0066,147.6327,147.9669,200579.0
2022-03-07 09:50:00,159.5,159.76,158.69,159.52,133435.0,148.0597,148.3011,147.3078,148.0783,133435.0
2022-03-07 09:55:00,159.57,159.89,158.28,158.29,107722.0,148.1247,148.4217,146.9272,146.9365,107722.0
2022-03-07 10:00:00,158.2,158.58,157.88,158.37,95969.0,146.853,147.2057,146.5559,147.0108,95969.0
2022-03-07 10:05:00,158.35,158.96,158.17,158.73,57901.0,146.9922,147.5584,146.8251,147.3449,57901.0
2022-03-07 10:10:00,158.61,158.91,157.58,157.83,123346.0,147.2336,147.512,146.2774,146.5095,123346.0
2022-03-07 10:15:00,157.84,158.36,157.75,158.0,99871.0,146.5188,147.0015,146.4352,146.6673,99871.0
2022-03-07 10:20:00,158.01,158.66,157.98,158.07,79055.0,146.6766,147.28,146.6487,146.7323,79055.0
2022-03-07 10:25:00,158.05,158.27,157.64,157.64,110414.0,146.7137,146.9179,146.3331,146.3331,110414.0
2022-03-07 10:30:00,157.59,158.15,157.38,157.59,79626.0,146.2867,146.8065,146.0918,146.2867,79626.0
2022-03-07 10:35:00,157.58,157.76,157.06,157.33,81070.0,146.2774,146.4445,145.7947,146.0454,81070.0
2022-03-07 10:40:00,157.28,157.58,156.6,156.85,92192.0,145.9989,146.2774,145.3677,145.5998,92192.0
2022-03-07 10:45:00,156.87,157.13,156.34,156.34,101752.0,145.6184,145.8597,145.1264,145.1264,101752.0
2022-03-07 10:50:00,156.39,156.87,156.21,156.32,56920.0,145.1728,145.6184,145.0057,145.1078,56920.0
2022-03-07 10:55:00,156.34,156.6,156.0,156.03,101980.0,145.1264,145.3677,144.8108,144.8386,101980.0
2022-03-07 11:00:00,156.0,156.12,155.65,155.88,123543.0,144.8108,144.9222,144.4859,144.6994,123543.0
2022-03-07 11:05:00,155.89,156.52,155.89,156.26,125947.0,144.7086,145.2935,144.7086,145.0521,125947.0
2022-03-07 11:10:00,156.22,156.6,155.94,156.05,74964.0,145.015,145.3677,144.7551,144.8572,74964.0
2022-03-07 11:15:00,156.06,156.79,156.06,156.71,47451.0,144.8665,145.5441,144.8665,145.4698,47451.0
2022-03-07 11:20:00,156.72,156.93,156.37,156.67,61319.0,145.4791,145.6741,145.1542,145.4327,61319.0
2022-03-07 11:25:00,156.67,156.71,156.15,156.22,45290.0,145.4327,145.4698,144.95,145.015,45290.0
2022-03-07 11:30:00,156.17,156.22,155.46,155.5,58333.0,144.9686,145.015,144.3095,144.3466,58333.0
2022-03-07 11:35:00,155.54,155.71,155.24,155.27,75621.0,144.3838,144.5416,144.1053,144.1331,75621.0
2022-03-07 11:40:00,155.26,155.43,154.91,155.07,143357.0,144.1238,144.2816,143.7989,143.9475,143357.0
2022-03-07 11:45:00,155.06,155.9,155.0,155.72,120936.0,143.9382,144.7179,143.8825,144.5508,120936.0
2022-03-07 11:50:00,155.7,156.15,155.66,155.75,73435.0,144.5323,144.95,144.4951,144.5787,73435.0
2022-03-07 11:55:00,155.73,155.74,154.76,154.9,83312.0,144.5601,144.5694,143.6597,143.7897,83312.0
2022-03-07 12:00:00,154.86,155.04,154.55,154.62,85496.0,143.7525,143.9196,143.4648,143.5297,85496.0
2022-03-07 12:05:00,154.62,154.93,154.4,154.79,45984.0,143.5297,143.8175,143.3255,143.6875,45984.0
2022-03-07 12:10:00,154.79,155.23,154.76,155.05,29417.0,143.6875,144.096,143.6597,143.9289,29417.0
2022-03-07 12:15:00,155.03,155.31,154.38,154.5,66108.0,143.9103,144.1702,143.307,143.4183,66108.0
2022-03-07 12:20:00,154.59,154.69,154.05,154.15,79116.0,143.5019,143.5947,143.0006,143.0935,79116.0
2022-03-07 12:25:00,154.15,154.24,153.65,153.97,185960.0,143.0935,143.177,142.6293,142.9264,185960.0
2022-03-07 12:30:00,153.94,154.17,153.7,154.01,61828.0,142.8985,143.112,142.6757,142.9635,61828.0
2022-03-07 12:35:00,154.06,154.66,153.96,154.33,51895.0,143.0099,143.5669,142.9171,143.2605,51895.0
2022-03-07 12:40:00,154.36,154.73,154.25,154.27,50103.0,143.2884,143.6318,143.1863,143.2048,50103.0
2022-03-07 12:45:00,154.28,154.67,154.15,154.56,114400.0,143.2141,143.5762,143.0935,143.474,114400.0
2022-03-07 12:50:00,154.47,154.99,154.27,154.48,77851.0,143.3905,143.8732,143.2048,143.3998,77851.0
2022-03-07 12:55:00,154.5,154.52,154.18,154.45,44237.0,143.4183,143.4369,143.1213,143.3719,44237.0
2022-03-07 13:00:00,154.43,154.68,154.09,154.14,92999.0,143.3534,143.5854,143.0378,143.0842,92999.0
2022-03-07 13:05:00,154.18,154.34,153.5,153.57,102836.0,143.1213,143.2698,142.4901,142.5551,102836.0
2022-03-07 13:10:00,153.6,153.61,152.86,153.03,137791.0,142.5829,142.5922,141.896,142.0538,137791.0
2022-03-07 13:15:00,153.04,153.19,152.73,153.03,76147.0,142.0631,142.2023,141.7753,142.0538,76147.0
2022-03-07 13:20:00,153.04,153.13,152.82,153.0,53490.0,142.0631,142.1466,141.8588,142.0259,53490.0
2022-03-07 13:25:00,153.05,153.33,152.96,153.13,59869.0,142.0723,142.3323,141.9888,142.1466,59869.0
2022-03-07 13:30:00,153.09,153.48,152.87,152.91,52599.0,142.1095,142.4715,141.9053,141.9424,52599.0
2022-03-07 13:35:00,152.88,153.56,152.88,153.44,47795.0,141.9145,142.5458,141.9145,142.4344,47795.0
2022-03-07 13:40:00,153.44,153.67,153.15,153.52,66868.0,142.4344,142.6479,142.1652,142.5086,66868.0
2022-03-07 13:45:00,153.54,154.19,153.43,154.02,60083.0,142.5272,143.1306,142.4251,142.9728,60083.0
2022-03-07 13:50:00,154.06,154.49,153.88,154.0,46281.0,143.0099,143.4091,142.8428,142.9542,46281.0
2022-03-07 13:55:00,153.97,154.0,153.49,153.5,33619.0,142.9264,142.9542,142.4808,142.4901,33619.0
2022-03-07 14:00:00,153.51,153.7,152.96,153.05,37999.0,142.4994,142.6757,141.9888,142.0723,37999.0
2022-03-07 14:05:00,153.13,153.13,152.51,152.56,93510.0,142.1466,142.1466,141.5711,141.6175,93510.0
2022-03-07 14:10:00,152.55,153.0,152.52,152.62,177100.0,141.6082,142.0259,141.5804,141.6732,177100.0
2022-03-07 14:15:00,152.63,153.07,152.35,153.02,198004.0,141.6825,142.0909,141.4226,142.0445,198004.0
2022-03-07 14:20:00,152.98,153.07,152.51,152.66,46678.0,142.0074,142.0909,141.5711,141.7103,46678.0
2022-03-07 14:25:00,152.66,153.4,152.66,153.09,49836.0,141.7103,142.3972,141.7103,142.1095,49836.0
2022-03-07 14:30:00,153.09,153.14,152.62,152.69,48757.0,142.1095,142.1559,141.6732,141.7382,48757.0
2022-03-07 14:35:00,152.68,152.83,152.53,152.75,46517.0,141.7289,141.8681,141.5896,141.7939,46517.0
2022-03-07 14:40:00,152.81,152.88,151.96,152.0,126923.0,141.8496,141.9145,141.0605,141.0977,126923.0
2022-03-07 14:45:00,151.98,152.14,151.92,152.13,69586.0,141.0791,141.2276,141.0234,141.2183,69586.0
2022-03-07 14:50:00,152.12,152.18,151.73,151.76,53156.0,141.2091,141.2648,140.847,140.8749,53156.0
2022-03-07 14:55:00,151.78,152.18,151.67,151.82,65702.0,140.8934,141.2648,140.7913,140.9306,65702.0
2022-03-07 15:00:00,151.86,152.03,151.5,151.67,99286.0,140.9677,141.1255,140.6335,140.7913,99286.0
2022-03-07 15:05:00,151.67,151.67,151.24,151.38,83071.0,140.7913,140.7913,140.3922,140.5221,83071.0
2022-03-07 15:10:00,151.37,151.61,150.9,150.95,120783.0,140.5128,140.7356,140.0766,140.123,120783.0
2022-03-07 15:15:00,150.95,151.06,150.7,150.84,105449.0,140.123,140.2251,139.8909,140.0209,105449.0
2022-03-07 15:20:00,150.86,151.37,150.74,150.78,150279.0,140.0394,140.5128,139.928,139.9652,150279.0
2022-03-07 15:25:00,150.78,151.43,150.77,151.4,148500.0,139.9652,140.5685,139.9559,140.5407,148500.0
2022-03-07 15:30:00,151.38,151.38,150.66,150.91,98176.0,140.5221,140.5221,139.8538,140.0858,98176.0
2022-03-07 15:35:00,150.9,151.02,150.58,150.58,114544.0,140.0766,140.188,139.7795,139.7795,114544.0
2022-03-07 15:40:00,150.59,151.06,150.53,150.9,178521.0,139.7888,140.2251,139.7331,140.0766,178521.0
2022-03-07 15:45:00,150.88,151.0,150.28,151.0,198908.0,140.058,140.1694,139.501,140.1694,198908.0
2022-03-07 15:50:00,150.94,151.1,150.11,150.15,213178.0,140.1137,140.2622,139.3432,139.3804,213178.0
2022-03-07 15:55:00,150.17,150.72,150.0,150.02,613770.0,139.3989,139.9095,139.2411,139.2597,613770.0
2022-03-08 09:30:00,150.58,151.76,149.69,149.87,384998.0,139.7795,140.8749,138.9533,139.1204,384998.0
2022-03-08 09:35:00,149.97,151.95,149.62,149.65,135969.0,139.2133,141.0512,138.8884,138.9162,135969.0
2022-03-08 09:40:00,149.69,151.72,149.13,151.05,123834.0,138.9533,140.8377,138.4335,140.2158,123834.0
2022-03-08 09:45:00,151.05,151.45,150.1,150.17,73193.0,140.2158,140.5871,139.3339,139.3989,73193.0
2022-03-08 09:50:00,150.16,150.42,149.25,149.49,56321.0,139.3896,139.631,138.5449,138.7677,56321.0
2022-03-08 09:55:00,149.48,150.15,149.25,149.93,48089.0,138.7584,139.3804,138.5449,139.1761,48089.0
2022-03-08 10:00:00,150.0,150.0,148.76,149.0,69170.0,139.2411,139.2411,138.0901,138.3128,69170.0
2022-03-08 10:05:00,148.97,149.36,148.76,148.86,111754.0,138.285,138.647,138.0901,138.1829,111754.0
2022-03-08 10:10:00,148.85,149.28,148.48,148.66,80808.0,138.1736,138.5728,137.8301,137.9972,80808.0
2022-03-08 10:15:00,148.65,149.98,148.63,149.89,76891.0,137.9879,139.2225,137.9694,139.139,76891.0
2022-03-08 10:20:00,149.93,150.25,149.36,149.36,45356.0,139.1761,139.4732,138.647,138.647,45356.0
2022-03-08 10:25:00,149.39,149.49,148.97,149.18,46256.0,138.6749,138.7677,138.285,138.4799,46256.0
2022-03-08 10:30:00,149.19,149.88,148.07,148.23,75260.0,138.4892,139.1297,137.4495,137.5981,75260.0
2022-03-08 10:35:00,148.25,148.85,147.88,148.38,98697.0,137.6166,138.1736,137.2732,137.7373,98697.0
2022-03-08 10:40:00,148.39,149.12,148.2,148.98,73932.0,137.7466,138.4242,137.5702,138.2943,73932.0
2022-03-08 10:45:00,149.0,149.91,148.53,149.85,65209.0,138.3128,139.1576,137.8765,139.1019,65209.0
2022-03-08 10:50:00,149.8,151.12,149.14,150.93,120532.0,139.0555,140.2808,138.4428,140.1044,120532.0
2022-03-08 10:55:00,150.87,151.5,150.59,151.35,94285.0,140.0487,140.6335,139.7888,140.4943,94285.0
2022-03-08 11:00:00,151.49,151.99,151.07,151.74,80734.0,140.6242,141.0884,140.2344,140.8563,80734.0
2022-03-08 11:05:00,151.71,151.71,150.16,150.47,103411.0,140.8285,140.8285,139.3896,139.6774,103411.0
2022-03-08 11:10:00,150.47,150.8,149.97,150.34,57535.0,139.6774,139.9837,139.2133,139.5567,57535.0
2022-03-08 11:15:00,150.43,150.54,149.76,150.2,53001.0,139.6403,139.7424,139.0183,139.4268,53001.0
2022-03-08 11:20:00,150.31,150.31,149.31,149.5,34044.0,139.5289,139.5289,138.6006,138.777,34044.0
2022-03-08 11:25:00,149.44,149.66,148.98,149.14,41492.0,138.7213,138.9255,138.2943,138.4428,41492.0
2022-03-08 11:30:00,149.22,149.34,148.04,148.81,69961.0,138.5171,138.6285,137.4217,138.1365,69961.0
2022-03-08 11:35:00,148.84,148.95,148.58,148.83,35060.0,138.1643,138.2664,137.923,138.155,35060.0
2022-03-08 11:40:00,148.97,149.49,148.47,148.78,23974.0,138.285,138.7677,137.8209,138.1086,23974.0
2022-03-08 11:45:00,148.89,150.31,148.82,150.08,31541.0,138.2107,139.5289,138.1457,139.3154,31541.0
2022-03-08 11:50:00,150.17,150.57,149.98,150.38,55680.0,139.3989,139.7702,139.2225,139.5939,55680.0
2022-03-08 11:55:00,150.36,150.75,149.96,150.21,44047.0,139.5753,139.9373,139.204,139.4361,44047.0
2022-03-08 12:00:00,150.25,151.47,150.0,151.15,40400.0,139.4732,140.6057,139.2411,140.3086,40400.0
2022-03-08 12:05:00,151.1,151.87,150.98,151.75,42555.0,140.2622,140.977,140.1508,140.8656,42555.0
2022-03-08 12:10:00,151.75,153.5,151.52,153.44,148733.0,140.8656,142.4901,140.6521,142.4344,148733.0
2022-03-08 12:15:00,153.43,155.16,153.1,154.93,109935.0,142.4251,144.031,142.1188,143.8175,109935.0
2022-03-08 12:20:00,154.87,155.04,153.36,153.37,120164.0,143.7618,143.9196,142.3601,142.3694,120164.0
2022-03-08 12:25:00,153.41,153.91,152.38,153.73,139989.0,142.4065,142.8707,141.4504,142.7036,139989.0
2022-03-08 12:30:00,153.76,154.68,153.01,154.54,63470.0,142.7314,143.5854,142.0352,143.4555,63470.0
2022-03-08 12:35:00,154.7,155.62,153.88,155.58,136883.0,143.604,144.458,142.8428,144.4209,136883.0
2022-03-08 12:40:00,155.58,155.97,154.95,155.92,122993.0,144.4209,144.7829,143.8361,144.7365,122993.0
2022-03-08 12:45:00,155.89,156.57,155.6,156.13,173477.0,144.7086,145.3399,144.4394,144.9314,173477.0
2022-03-08 12:50:00,155.95,156.49,154.73,156.49,207321.0,144.7643,145.2656,143.6318,145.2656,207321.0
2022-03-08 12:55:00,156.53,156.53,155.86,156.12,90318.0,145.3027,145.3027,144.6808,144.9222,90318.0
2022-03-08 13:00:00,156.16,157.41,156.16,157.36,198989.0,144.9593,146.1196,144.9593,146.0732,198989.0
2022-03-08 13:05:00,157.38,158.01,157.07,158.0,199778.0,146.0918,146.6766,145.804,146.6673,199778.0
2022-03-08 13:10:00,158.0,158.34,157.5,157.52,150877.0,146.6673,146.9829,146.2032,146.2217,150877.0
2022-03-08 13:15:00,157.56,158.13,157.44,157.95,79185.0,146.2589,146.788,146.1475,146.6209,79185.0
2022-03-08 13:20:00,157.93,157.93,156.01,156.05,74379.0,146.6023,146.6023,144.82,144.8572,74379.0
2022-03-08 13:25:00,156.02,156.1,155.21,155.5,72769.0,144.8293,144.9036,144.0774,144.3466,72769.0
2022-03-08 13:30:00,155.5,155.5,154.17,154.59,81611.0,144.3466,144.3466,143.112,143.5019,81611.0
2022-03-08 13:35:00,154.67,154.85,154.43,154.68,44492.0,143.5762,143.7432,143.3534,143.5854,44492.0
2022-03-08 13:40:00,154.7,154.87,154.0,154.69,88994.0,143.604,143.7618,142.9542,143.5947,88994.0
2022-03-08 13:45:00,154.73,155.31,154.24,154.62,68858.0,143.6318,144.1702,143.177,143.5297,68858.0
2022-03-08 13:50:00,154.61,154.61,153.66,153.68,53824.0,143.5205,143.5205,142.6386,142.6572,53824.0
2022-03-08 13:55:00,153.67,153.89,153.26,153.26,73498.0,142.6479,142.8521,142.2673,142.2673,73498.0
2022-03-08 14:00:00,153.32,153.44,152.18,152.71,85308.0,142.323,142.4344,141.2648,141.7567,85308.0
2022-03-08 14:05:00,152.7,153.49,152.48,153.2,55975.0,141.7475,142.4808,141.5432,142.2116,55975.0
2022-03-08 14:10:00,153.2,153.22,152.27,153.02,65187.0,142.2116,142.2302,141.3483,142.0445,65187.0
2022-03-08 14:15:00,153.01,153.56,152.77,153.21,39100.0,142.0352,142.5458,141.8124,142.2209,39100.0
2022-03-08 14:20:00,153.19,153.6,152.43,153.48,33650.0,142.2023,142.5829,141.4968,142.4715,33650.0
2022-03-08 14:25:00,153.35,154.4,153.16,154.25,52306.0,142.3508,143.3255,142.1745,143.1863,52306.0
2022-03-08 14:30:00,154.23,154.66,153.56,153.58,33494.0,143.1677,143.5669,142.5458,142.5643,33494.0
2022-03-08 14:35:00,153.68,154.5,153.6,154.4,41184.0,142.6572,143.4183,142.5829,143.3255,41184.0
2022-03-08 14:40:00,154.41,154.56,153.78,154.49,44619.0,143.3348,143.474,142.75,143.4091,44619.0
2022-03-08 14:45:00,154.57,155.12,154.57,155.01,57114.0,143.4833,143.9939,143.4833,143.8918,57114.0
2022-03-08 14:50:00,155.03,155.11,154.24,154.24,42566.0,143.9103,143.9846,143.177,143.177,42566.0
2022-03-08 14:55:00,154.3,154.56,153.91,154.25,47411.0,143.2327,143.474,142.8707,143.1863,47411.0
2022-03-08 15:00:00,154.26,155.57,154.13,155.54,40901.0,143.1956,144.4116,143.0749,144.3838,40901.0
2022-03-08 15:05:00,155.54,155.8,155.27,155.31,55012.0,144.3838,144.6251,144.1331,144.1702,55012.0
2022-03-08 15:10:00,155.35,155.42,154.48,155.03,33039.0,144.2074,144.2724,143.3998,143.9103,33039.0
2022-03-08 15:15:00,155.08,155.27,154.52,154.69,42369.0,143.9567,144.1331,143.4369,143.5947,42369.0
2022-03-08 15:20:00,154.77,154.8,154.0,154.33,47409.0,143.669,143.6968,142.9542,143.2605,47409.0
2022-03-08 15:25:00,154.41,154.41,153.18,153.24,66051.0,143.3348,143.3348,142.193,142.2487,66051.0
2022-03-08 15:30:00,153.28,153.45,152.48,152.63,56396.0,142.2859,142.4437,141.5432,141.6825,56396.0
2022-03-08 15:35:00,152.59,153.14,152.44,152.82,110332.0,141.6453,142.1559,141.5061,141.8588,110332.0
2022-03-08 15:40:00,152.85,153.09,151.94,152.05,101634.0,141.8867,142.1095,141.042,141.1441,101634.0
2022-03-08 15:45:00,152.02,152.43,151.71,151.71,99832.0,141.1162,141.4968,140.8285,140.8285,99832.0
2022-03-08 15:50:00,151.8,152.75,151.74,151.79,200078.0,140.912,141.7939,140.8563,140.9027,200078.0
2022-03-08 15:55:00,151.79,151.81,150.6,150.73,571435.0,140.9027,140.9213,139.7981,139.9188,571435.0
2022-03-09 09:30:00,155.99,156.51,154.36,155.07,228239.0,144.8015,145.2842,143.2884,143.9475,228239.0
2022-03-09 09:35:00,155.06,155.66,154.57,155.43,73427.0,143.9382,144.4951,143.4833,144.2816,73427.0
2022-03-09 09:40:00,155.4,155.94,154.97,155.07,83677.0,144.2538,144.7551,143.8546,143.9475,83677.0
2022-03-09 09:45:00,155.17,156.11,155.17,155.43,72219.0,144.0403,144.9129,144.0403,144.2816,72219.0
2022-03-09 09:50:00,155.42,155.49,154.17,154.65,60200.0,144.2724,144.3373,143.112,143.5576,60200.0
2022-03-09 09:55:00,154.59,155.64,154.51,155.59,60034.0,143.5019,144.4766,143.4276,144.4302,60034.0
2022-03-09 10:00:00,155.64,156.5,155.24,155.96,76088.0,144.4766,145.2749,144.1053,144.7736,76088.0
2022-03-09 10:05:00,155.94,156.15,155.57,155.92,72218.0,144.7551,144.95,144.4116,144.7365,72218.0
2022-03-09 10:10:00,155.97,156.43,155.8,156.26,82655.0,144.7829,145.2099,144.6251,145.0521,82655.0
2022-03-09 10:15:00,156.45,156.74,155.5,156.43,117203.0,145.2285,145.4977,144.3466,145.2099,117203.0
2022-03-09 10:20:00,156.38,156.62,156.07,156.39,75830.0,145.1635,145.3863,144.8757,145.1728,75830.0
2022-03-09 10:25:00,156.33,156.51,155.7,156.2,64556.0,145.1171,145.2842,144.5323,144.9964,64556.0
2022-03-09 10:30:00,156.2,156.53,155.72,156.53,57586.0,144.9964,145.3027,144.5508,145.3027,57586.0
2022-03-09 10:35:00,156.53,157.08,156.43,156.91,45164.0,145.3027,145.8133,145.2099,145.6555,45164.0
2022-03-09 10:40:00,156.89,157.18,156.73,156.73,65595.0,145.6369,145.9061,145.4884,145.4884,65595.0
2022-03-09 10:45:00,156.7,156.97,156.59,156.77,34520.0,145.4605,145.7112,145.3584,145.5255,34520.0
2022-03-09 10:50:00,156.78,157.07,156.41,156.57,27566.0,145.5348,145.804,145.1913,145.3399,27566.0
2022-03-09 10:55:00,156.57,157.45,156.5,157.26,49603.0,145.3399,146.1568,145.2749,145.9804,49603.0
2022-03-09 11:00:00,157.28,157.36,156.07,156.09,39482.0,145.9989,146.0732,144.8757,144.8943,39482.0
2022-03-09 11:05:00,156.13,156.33,155.79,155.82,59357.0,144.9314,145.1171,144.6158,144.6437,59357.0
2022-03-09 11:10:00,155.83,155.87,155.03,155.36,45896.0,144.653,144.6901,143.9103,144.2167,45896.0
2022-03-09 11:15:00,155.32,155.54,154.88,155.54,57157.0,144.1795,144.3838,143.7711,144.3838,57157.0
2022-03-09 11:20:00,155.51,155.85,155.49,155.65,26562.0,144.3559,144.6715,144.3373,144.4859,26562.0
2022-03-09 11:25:00,155.7,155.74,155.3,155.37,44383.0,144.5323,144.5694,144.161,144.2259,44383.0
2022-03-09 11:30:00,155.41,156.23,155.22,156.21,30556.0,144.2631,145.0243,144.0867,145.0057,30556.0
2022-03-09 11:35:00,156.21,156.51,155.92,156.0,26581.0,145.0057,145.2842,144.7365,144.8108,26581.0
2022-03-09 11:40:00,155.97,156.31,155.7,155.97,37529.0,144.7829,145.0985,144.5323,144.7829,37529.0
2022-03-09 11:45:00,155.93,156.15,155.73,156.09,23942.0,144.7458,144.95,144.5601,144.8943,23942.0
2022-03-09 11:50:00,156.09,156.09,155.72,155.9,24612.0,144.8943,144.8943,144.5508,144.7179,24612.0
2022-03-09 11:55:00,155.89,156.03,155.71,155.93,43322.0,144.7086,144.8386,144.5416,144.7458,43322.0
2022-03-09 12:00:00,155.93,156.34,155.82,155.95,31923.0,144.7458,145.1264,144.6437,144.7643,31923.0
2022-03-09 12:05:00,155.91,156.12,155.68,155.83,35905.0,144.7272,144.9222,144.5137,144.653,35905.0
2022-03-09 12:10:00,155.88,156.39,155.79,156.3,85588.0,144.6994,145.1728,144.6158,145.0892,85588.0
2022-03-09 12:15:00,156.33,156.42,155.76,155.8,71327.0,145.1171,145.2006,144.588,144.6251,71327.0
2022-03-09 12:20:00,155.78,156.04,155.43,155.76,33062.0,144.6065,144.8479,144.2816,144.588,33062.0
2022-03-09 12:25:00,155.75,156.29,155.59,156.17,30763.0,144.5787,145.08,144.4302,144.9686,30763.0
2022-03-09 12:30:00,156.18,157.06,156.17,157.0,63339.0,144.9778,145.7947,144.9686,145.739,63339.0
2022-03-09 12:35:00,157.03,157.83,157.03,157.73,45284.0,145.7669,146.5095,145.7669,146.4167,45284.0
2022-03-09 12:40:00,157.76,157.84,157.12,157.21,30277.0,146.4445,146.5188,145.8504,145.934,30277.0
2022-03-09 12:45:00,157.23,157.55,156.96,157.54,21863.0,145.9525,146.2496,145.7019,146.2403,21863.0
2022-03-09 12:50:00,157.56,157.64,157.19,157.44,41736.0,146.2589,146.3331,145.9154,146.1475,41736.0
2022-03-09 12:55:00,157.44,157.54,157.25,157.4,25473.0,146.1475,146.2403,145.9711,146.1103,25473.0
2022-03-09 13:00:00,157.39,157.4,156.5,156.59,57684.0,146.1011,146.1103,145.2749,145.3584,57684.0
2022-03-09 13:05:00,156.56,157.21,156.55,157.01,51799.0,145.3306,145.934,145.3213,145.7483,51799.0
2022-03-09 13:10:00,157.01,157.68,156.97,157.54,46710.0,145.7483,146.3703,145.7112,146.2403,46710.0
2022-03-09 13:15:00,157.59,157.81,157.37,157.65,41043.0,146.2867,146.4909,146.0825,146.3424,41043.0
2022-03-09 13:20:00,157.68,157.94,157.54,157.65,25417.0,146.3703,146.6116,146.2403,146.3424,25417.0
2022-03-09 13:25:00,157.66,157.84,157.56,157.68,23391.0,146.3517,146.5188,146.2589,146.3703,23391.0
2022-03-09 13:30:00,157.71,157.71,156.81,156.93,51237.0,146.3981,146.3981,145.5627,145.6741,51237.0
2022-03-09 13:35:00,156.94,157.18,156.62,156.75,28120.0,145.6833,145.9061,145.3863,145.507,28120.0
2022-03-09 13:40:00,156.77,156.94,156.38,156.4,26601.0,145.5255,145.6833,145.1635,145.1821,26601.0
2022-03-09 13:45:00,156.42,156.47,156.0,156.26,53107.0,145.2006,145.247,144.8108,145.0521,53107.0
2022-03-09 13:50:00,156.22,157.06,156.2,156.82,20423.0,145.015,145.7947,144.9964,145.5719,20423.0
2022-03-09 13:55:00,156.84,157.03,156.68,156.79,33816.0,145.5905,145.7669,145.442,145.5441,33816.0
2022-03-09 14:00:00,156.8,157.65,156.73,157.62,23861.0,145.5534,146.3424,145.4884,146.3146,23861.0
2022-03-09 14:05:00,157.57,157.72,157.4,157.5,19915.0,146.2681,146.4074,146.1103,146.2032,19915.0
2022-03-09 14:10:00,157.51,157.62,157.24,157.29,34737.0,146.2125,146.3146,145.9618,146.0082,34737.0
2022-03-09 14:15:00,157.3,157.42,156.73,156.75,24421.0,146.0175,146.1289,145.4884,145.507,24421.0
2022-03-09 14:20:00,156.69,157.1,156.69,156.76,17488.0,145.4513,145.8319,145.4513,145.5162,17488.0
2022-03-09 14:25:00,156.72,157.0,156.71,157.0,15707.0,145.4791,145.739,145.4698,145.739,15707.0
2022-03-09 14:30:00,157.01,157.4,157.0,157.26,24951.0,145.7483,146.1103,145.739,145.9804,24951.0
2022-03-09 14:35:00,157.24,157.45,157.19,157.3,35527.0,145.9618,146.1568,145.9154,146.0175,35527.0
2022-03-09 14:40:00,157.28,157.52,157.11,157.22,32262.0,145.9989,146.2217,145.8411,145.9433,32262.0
2022-03-09 14:45:00,157.16,157.26,156.81,157.02,36535.0,145.8876,145.9804,145.5627,145.7576,36535.0
2022-03-09 14:50:00,157.08,157.42,156.87,156.92,21744.0,145.8133,146.1289,145.6184,145.6648,21744.0
2022-03-09 14:55:00,156.92,157.4,156.9,157.13,24257.0,145.6648,146.1103,145.6462,145.8597,24257.0
2022-03-09 15:00:00,157.1,157.43,157.09,157.38,23176.0,145.8319,146.1382,145.8226,146.0918,23176.0
2022-03-09 15:05:00,157.43,157.9,157.39,157.9,47626.0,146.1382,146.5745,146.1011,146.5745,47626.0
2022-03-09 15:10:00,157.95,158.08,157.63,157.81,53623.0,146.6209,146.7416,146.3238,146.4909,53623.0
2022-03-09 15:15:00,157.82,158.08,157.64,158.0,57836.0,146.5002,146.7416,146.3331,146.6673,57836.0
2022-03-09 15:20:00,157.98,158.26,157.95,158.07,52317.0,146.6487,146.9087,146.6209,146.7323,52317.0
2022-03-09 15:25:00,158.08,158.17,157.86,158.1,54832.0,146.7416,146.8251,146.5373,146.7601,54832.0
2022-03-09 15:30:00,158.13,158.48,158.12,158.22,65624.0,146.788,147.1129,146.7787,146.8715,65624.0
2022-03-09 15:35:00,158.22,158.22,157.48,157.48,60651.0,146.8715,146.8715,146.1846,146.1846,60651.0
2022-03-09 15:40:00,157.49,157.75,157.4,157.48,82908.0,146.1939,146.4352,146.1103,146.1846,82908.0
2022-03-09 15:45:00,157.5,157.7,157.01,157.09,110772.0,146.2032,146.3888,145.7483,145.8226,110772.0
2022-03-09 15:50:00,157.14,157.23,156.31,156.81,172396.0,145.869,145.9525,145.0985,145.5627,172396.0
2022-03-09 15:55:00,156.87,157.28,156.55,157.21,459604.0,145.6184,145.9989,145.3213,145.934,459604.0
2022-03-10 09:30:00,153.98,154.43,152.76,153.57,201122.0,142.9356,143.3534,141.8031,142.5551,201122.0
2022-03-10 09:35:00,153.54,153.54,152.33,152.72,65757.0,142.5272,142.5272,141.404,141.766,65757.0
2022-03-10 09:40:00,152.72,153.42,152.6,152.65,73996.0,141.766,142.4158,141.6546,141.701,73996.0
2022-03-10 09:45:00,152.7,152.91,151.71,151.71,85814.0,141.7475,141.9424,140.8285,140.8285,85814.0
2022-03-10 09:50:00,151.72,152.45,151.36,151.82,71434.0,140.8377,141.5154,140.5036,140.9306,71434.0
2022-03-10 09:55:00,151.98,153.43,151.94,153.26,69805.0,141.0791,142.4251,141.042,142.2673,69805.0
2022-03-10 10:00:00,153.3,153.34,152.09,152.19,46651.0,142.3044,142.3415,141.1812,141.274,46651.0
2022-03-10 10:05:00,152.4,152.62,152.14,152.59,45681.0,141.469,141.6732,141.2276,141.6453,45681.0
2022-03-10 10:10:00,152.56,153.51,152.33,153.34,60655.0,141.6175,142.4994,141.404,142.3415,60655.0
2022-03-10 10:15:00,153.31,154.47,153.25,154.33,74828.0,142.3137,143.3905,142.258,143.2605,74828.0
2022-03-10 10:20:00,154.32,154.34,152.96,153.15,64316.0,143.2513,143.2698,141.9888,142.1652,64316.0
2022-03-10 10:25:00,153.17,153.32,152.4,152.44,78708.0,142.1837,142.323,141.469,141.5061,78708.0
2022-03-10 10:30:00,152.48,152.86,151.58,151.66,48091.0,141.5432,141.896,140.7078,140.782,48091.0
2022-03-10 10:35:00,151.62,151.86,151.5,151.62,64783.0,140.7449,140.9677,140.6335,140.7449,64783.0
2022-03-10 10:40:00,151.59,152.05,151.53,151.8,48734.0,140.7171,141.1441,140.6614,140.912,48734.0
2022-03-10 10:45:00,151.75,152.13,151.54,151.96,32405.0,140.8656,141.2183,140.6707,141.0605,32405.0
2022-03-10 10:50:00,151.9,151.9,151.23,151.24,51381.0,141.0048,141.0048,140.3829,140.3922,51381.0
2022-03-10 10:55:00,151.22,151.31,150.97,151.11,43218.0,140.3736,140.4572,140.1415,140.2715,43218.0
2022-03-10 11:00:00,151.09,151.09,150.68,150.84,37615.0,140.2529,140.2529,139.8723,140.0209,37615.0
2022-03-10 11:05:00,150.8,150.94,150.33,150.84,44641.0,139.9837,140.1137,139.5474,140.0209,44641.0
2022-03-10 11:10:00,150.87,151.24,150.69,151.07,35826.0,140.0487,140.3922,139.8816,140.2344,35826.0
2022-03-10 11:15:00,151.03,151.03,150.75,150.77,30866.0,140.1972,140.1972,139.9373,139.9559,30866.0
2022-03-10 11:20:00,150.74,151.01,150.58,150.88,72871.0,139.928,140.1787,139.7795,140.058,72871.0
2022-03-10 11:25:00,150.83,151.28,150.77,151.28,64782.0,140.0116,140.4293,139.9559,140.4293,64782.0
2022-03-10 11:30:00,151.31,151.48,151.13,151.18,56311.0,140.4572,140.615,140.2901,140.3365,56311.0
2022-03-10 11:35:00,151.18,151.67,151.18,151.59,36492.0,140.3365,140.7913,140.3365,140.7171,36492.0
2022-03-10 11:40:00,151.64,151.86,151.57,151.73,35269.0,140.7635,140.9677,140.6985,140.847,35269.0
2022-03-10 11:45:00,151.72,151.73,151.14,151.44,53581.0,140.8377,140.847,140.2993,140.5778,53581.0
2022-03-10 11:50:00,151.43,151.7,151.39,151.62,16503.0,140.5685,140.8192,140.5314,140.7449,16503.0
2022-03-10 11:55:00,151.59,151.83,151.38,151.8,25143.0,140.7171,140.9399,140.5221,140.912,25143.0
2022-03-10 12:00:00,151.75,152.1,151.68,151.85,37602.0,140.8656,141.1905,140.8006,140.9584,37602.0
2022-03-10 12:05:00,151.87,152.12,151.57,151.61,43454.0,140.977,141.2091,140.6985,140.7356,43454.0
2022-03-10 12:10:00,151.65,152.02,151.57,151.94,40815.0,140.7728,141.1162,140.6985,141.042,40815.0
2022-03-10 12:15:00,151.98,152.36,151.96,152.33,47808.0,141.0791,141.4318,141.0605,141.404,47808.0
2022-03-10 12:20:00,152.36,153.06,152.3,153.06,44647.0,141.4318,142.0816,141.3761,142.0816,44647.0
2022-03-10 12:25:00,153.03,153.04,152.44,152.61,30946.0,142.0538,142.0631,141.5061,141.6639,30946.0
2022-03-10 12:30:00,152.57,152.63,152.28,152.33,22250.0,141.6268,141.6825,141.3576,141.404,22250.0
2022-03-10 12:35:00,152.3,152.32,151.65,151.65,33648.0,141.3761,141.3947,140.7728,140.7728,33648.0
2022-03-10 12:40:00,151.64,151.93,151.6,151.78,30743.0,140.7635,141.0327,140.7264,140.8934,30743.0
2022-03-10 12:45:00,151.78,152.1,151.73,152.07,18219.0,140.8934,141.1905,140.847,141.1626,18219.0
2022-03-10 12:50:00,152.04,152.07,151.4,151.45,47300.0,141.1348,141.1626,140.5407,140.5871,47300.0
2022-03-10 12:55:00,151.46,151.57,151.38,151.43,28992.0,140.5964,140.6985,140.5221,140.5685,28992.0
2022-03-10 13:00:00,151.42,152.02,151.37,151.43,25910.0,140.5593,141.1162,140.5128,140.5685,25910.0
2022-03-10 13:05:00,151.43,151.77,151.42,151.54,24196.0,140.5685,140.8842,140.5593,140.6707,24196.0
2022-03-10 13:10:00,151.56,152.0,151.49,151.79,17203.0,140.6892,141.0977,140.6242,140.9027,17203.0
2022-03-10 13:15:00,151.76,152.34,151.73,152.29,21541.0,140.8749,141.4133,140.847,141.3669,21541.0
2022-03-10 13:20:00,152.27,152.35,151.82,151.91,26060.0,141.3483,141.4226,140.9306,141.0141,26060.0
2022-03-10 13:25:00,151.89,151.96,151.5,151.86,32930.0,140.9956,141.0605,140.6335,140.9677,32930.0
2022-03-10 13:30:00,151.86,151.95,151.47,151.87,23734.0,140.9677,141.0512,140.6057,140.977,23734.0
2022-03-10 13:35:00,151.9,152.13,151.82,151.88,23374.0,141.0048,141.2183,140.9306,140.9863,23374.0
2022-03-10 13:40:00,151.9,151.99,151.56,151.64,30846.0,141.0048,141.0884,140.6892,140.7635,30846.0
2022-03-10 13:45:00,151.65,152.68,151.65,152.64,38646.0,140.7728,141.7289,140.7728,141.6918,38646.0
2022-03-10 13:50:00,152.69,152.93,152.43,152.47,31547.0,141.7382,141.961,141.4968,141.5339,31547.0
2022-03-10 13:55:00,152.48,152.67,152.29,152.49,36635.0,141.5432,141.7196,141.3669,141.5525,36635.0
2022-03-10 14:00:00,152.49,153.5,152.36,153.43,79393.0,141.5525,142.4901,141.4318,142.4251,79393.0
2022-03-10 14:05:00,153.48,153.78,153.2,153.2,38009.0,142.4715,142.75,142.2116,142.2116,38009.0
2022-03-10 14:10:00,153.25,153.46,153.04,153.17,24832.0,142.258,142.4529,142.0631,142.1837,24832.0
2022-03-10 14:15:00,153.24,153.55,153.19,153.43,25035.0,142.2487,142.5365,142.2023,142.4251,25035.0
2022-03-10 14:20:00,153.39,153.5,153.13,153.23,38763.0,142.388,142.4901,142.1466,142.2394,38763.0
2022-03-10 14:25:00,153.26,153.84,153.26,153.71,33123.0,142.2673,142.8057,142.2673,142.685,33123.0
2022-03-10 14:30:00,153.77,154.16,153.61,153.76,34597.0,142.7407,143.1027,142.5922,142.7314,34597.0
2022-03-10 14:35:00,153.79,154.03,153.62,153.87,36659.0,142.7593,142.9821,142.6015,142.8335,36659.0
2022-03-10 14:40:00,153.87,154.01,153.47,153.49,25922.0,142.8335,142.9635,142.4622,142.4808,25922.0
2022-03-10 14:45:00,153.5,154.27,153.49,154.25,43109.0,142.4901,143.2048,142.4808,143.1863,43109.0
2022-03-10 14:50:00,154.29,154.43,154.16,154.24,40236.0,143.2234,143.3534,143.1027,143.177,40236.0
2022-03-10 14:55:00,154.23,154.68,154.21,154.32,66682.0,143.1677,143.5854,143.1491,143.2513,66682.0
2022-03-10 15:00:00,154.36,154.41,153.73,153.75,61867.0,143.2884,143.3348,142.7036,142.7221,61867.0
2022-03-10 15:05:00,153.8,154.06,153.43,153.74,51994.0,142.7686,143.0099,142.4251,142.7129,51994.0
2022-03-10 15:10:00,153.75,154.35,153.69,154.25,70649.0,142.7221,143.2791,142.6664,143.1863,70649.0
2022-03-10 15:15:00,154.22,154.52,154.13,154.31,67583.0,143.1584,143.4369,143.0749,143.242,67583.0
2022-03-10 15:20:00,154.33,154.52,153.78,153.97,63223.0,143.2605,143.4369,142.75,142.9264,63223.0
2022-03-10 15:25:00,153.93,154.22,153.85,154.07,75011.0,142.8892,143.1584,142.815,143.0192,75011.0
2022-03-10 15:30:00,154.1,154.39,153.96,154.27,57237.0,143.047,143.3162,142.9171,143.2048,57237.0
2022-03-10 15:35:00,154.26,154.27,153.73,153.94,71593.0,143.1956,143.2048,142.7036,142.8985,71593.0
2022-03-10 15:40:00,153.95,154.55,153.94,154.32,79712.0,142.9078,143.4648,142.8985,143.2513,79712.0
2022-03-10 15:45:00,154.31,154.57,154.0,154.37,109045.0,143.242,143.4833,142.9542,143.2977,109045.0
2022-03-10 15:50:00,154.38,155.3,154.33,155.12,130501.0,143.307,144.161,143.2605,143.9939,130501.0
2022-03-10 15:55:00,155.13,155.29,154.51,154.61,264363.0,144.0032,144.1517,143.4276,143.5205,264363.0
2022-03-11 09:30:00,157.95,158.32,156.88,157.21,236587.0,146.6209,146.9644,145.6276,145.934,236587.0
2022-03-11 09:35:00,157.28,157.87,156.6,156.6,66140.0,145.9989,146.5466,145.3677,145.3677,66140.0
2022-03-11 09:40:00,156.6,157.05,156.1,156.43,43145.0,145.3677,145.7854,144.9036,145.2099,43145.0
2022-03-11 09:45:00,156.42,156.93,156.19,156.42,39412.0,145.2006,145.6741,144.9871,145.2006,39412.0
2022-03-11 09:50:00,156.39,157.0,156.03,156.28,37869.0,145.1728,145.739,144.8386,145.0707,37869.0
2022-03-11 09:55:00,156.28,156.37,155.68,156.35,68809.0,145.0707,145.1542,144.5137,145.1357,68809.0
2022-03-11 10:00:00,156.35,156.35,154.99,155.04,73570.0,145.1357,145.1357,143.8732,143.9196,73570.0
2022-03-11 10:05:00,155.14,155.68,154.79,154.94,45521.0,144.0124,144.5137,143.6875,143.8268,45521.0
2022-03-11 10:10:00,155.0,155.93,155.0,155.57,31673.0,143.8825,144.7458,143.8825,144.4116,31673.0
2022-03-11 10:15:00,155.52,155.56,155.17,155.28,32461.0,144.3652,144.4023,144.0403,144.1424,32461.0
2022-03-11 10:20:00,155.22,155.63,155.0,155.32,26863.0,144.0867,144.4673,143.8825,144.1795,26863.0
2022-03-11 10:25:00,155.37,155.87,155.34,155.36,30742.0,144.2259,144.6901,144.1981,144.2167,30742.0
2022-03-11 10:30:00,155.34,155.46,154.89,154.92,33016.0,144.1981,144.3095,143.7804,143.8082,33016.0
2022-03-11 10:35:00,154.93,155.43,154.91,155.39,24567.0,143.8175,144.2816,143.7989,144.2445,24567.0
2022-03-11 10:40:00,155.42,155.94,155.26,155.34,36208.0,144.2724,144.7551,144.1238,144.1981,36208.0
2022-03-11 10:45:00,155.33,155.71,155.2,155.46,22291.0,144.1888,144.5416,144.0681,144.3095,22291.0
2022-03-11 10:50:00,155.4,155.9,155.37,155.62,40851.0,144.2538,144.7179,144.2259,144.458,40851.0
2022-03-11 10:55:00,155.71,155.98,155.41,155.83,45268.0,144.5416,144.7922,144.2631,144.653,45268.0
2022-03-11 11:00:00,155.86,155.86,155.27,155.28,29981.0,144.6808,144.6808,144.1331,144.1424,29981.0
2022-03-11 11:05:00,155.29,155.3,154.53,154.63,32496.0,144.1517,144.161,143.4462,143.539,32496.0
2022-03-11 11:10:00,154.67,154.84,154.31,154.39,26024.0,143.5762,143.734,143.242,143.3162,26024.0
2022-03-11 11:15:00,154.36,154.8,154.25,154.71,31017.0,143.2884,143.6968,143.1863,143.6133,31017.0
2022-03-11 11:20:00,154.74,155.05,154.65,154.92,37174.0,143.6411,143.9289,143.5576,143.8082,37174.0
2022-03-11 11:25:00,154.89,155.02,154.49,154.55,24831.0,143.7804,143.901,143.4091,143.4648,24831.0
2022-03-11 11:30:00,154.54,154.61,154.11,154.29,98482.0,143.4555,143.5205,143.0563,143.2234,98482.0
2022-03-11 11:35:00,154.26,154.65,154.26,154.62,74756.0,143.1956,143.5576,143.1956,143.5297,74756.0
2022-03-11 11:40:00,154.59,154.62,153.67,154.62,63182.0,143.5019,143.5297,142.6479,143.5297,63182.0
2022-03-11 11:45:00,154.64,154.88,154.52,154.67,20948.0,143.5483,143.7711,143.4369,143.5762,20948.0
2022-03-11 11:50:00,154.65,154.66,154.25,154.48,31900.0,143.5576,143.5669,143.1863,143.3998,31900.0
2022-03-11 11:55:00,154.52,154.73,154.34,154.73,27485.0,143.4369,143.6318,143.2698,143.6318,27485.0
2022-03-11 12:00:00,154.7,154.8,154.21,154.75,33450.0,143.604,143.6968,143.1491,143.6504,33450.0
2022-03-11 12:05:00,154.76,154.95,154.09,154.12,28119.0,143.6597,143.8361,143.0378,143.0656,28119.0
2022-03-11 12:10:00,154.09,154.77,154.09,154.67,31004.0,143.0378,143.669,143.0378,143.5762,31004.0
2022-03-11 12:15:00,154.67,155.39,154.67,155.39,25579.0,143.5762,144.2445,143.5762,144.2445,25579.0
2022-03-11 12:20:00,155.35,155.45,154.74,154.78,34976.0,144.2074,144.3002,143.6411,143.6783,34976.0
2022-03-11 12:25:00,154.79,154.8,154.31,154.32,19168.0,143.6875,143.6968,143.242,143.2513,19168.0
2022-03-11 12:30:00,154.27,154.51,154.21,154.42,17851.0,143.2048,143.4276,143.1491,143.3441,17851.0
2022-03-11 12:35:00,154.38,154.38,154.03,154.14,17585.0,143.307,143.307,142.9821,143.0842,17585.0
2022-03-11 12:40:00,154.2,154.66,154.14,154.66,19541.0,143.1399,143.5669,143.0842,143.5669,19541.0
2022-03-11 12:45:00,154.63,154.69,154.36,154.51,18074.0,143.539,143.5947,143.2884,143.4276,18074.0
2022-03-11 12:50:00,154.56,154.66,154.5,154.66,15276.0,143.474,143.5669,143.4183,143.5669,15276.0
2022-03-11 12:55:00,154.63,154.92,154.63,154.75,22636.0,143.539,143.8082,143.539,143.6504,22636.0
2022-03-11 13:00:00,154.75,154.97,154.53,154.93,40137.0,143.6504,143.8546,143.4462,143.8175,40137.0
2022-03-11 13:05:00,154.93,155.08,154.67,154.74,30014.0,143.8175,143.9567,143.5762,143.6411,30014.0
2022-03-11 13:10:00,154.74,154.83,154.58,154.72,75500.0,143.6411,143.7247,143.4926,143.6226,75500.0
2022-03-11 13:15:00,154.74,154.98,154.71,154.94,47553.0,143.6411,143.8639,143.6133,143.8268,47553.0
2022-03-11 13:20:00,154.94,155.35,154.94,155.31,60215.0,143.8268,144.2074,143.8268,144.1702,60215.0
2022-03-11 13:25:00,155.27,155.42,155.11,155.25,61346.0,144.1331,144.2724,143.9846,144.1146,61346.0
2022-03-11 13:30:00,155.25,155.34,154.89,155.03,35831.0,144.1146,144.1981,143.7804,143.9103,35831.0
2022-03-11 13:35:00,155.08,155.2,154.69,154.72,32305.0,143.9567,144.0681,143.5947,143.6226,32305.0
2022-03-11 13:40:00,154.71,155.27,154.62,155.27,67202.0,143.6133,144.1331,143.5297,144.1331,67202.0
2022-03-11 13:45:00,155.25,155.4,155.13,155.39,36444.0,144.1146,144.2538,144.0032,144.2445,36444.0
2022-03-11 13:50:00,155.44,155.53,154.58,154.58,44546.0,144.2909,144.3745,143.4926,143.4926,44546.0
2022-03-11 13:55:00,154.6,154.91,154.5,154.58,44477.0,143.5112,143.7989,143.4183,143.4926,44477.0
2022-03-11 14:00:00,154.54,154.77,154.42,154.7,29953.0,143.4555,143.669,143.3441,143.604,29953.0
2022-03-11 14:05:00,154.75,154.95,154.65,154.83,23305.0,143.6504,143.8361,143.5576,143.7247,23305.0
2022-03-11 14:10:00,154.87,155.03,154.66,154.92,40147.0,143.7618,143.9103,143.5669,143.8082,40147.0
2022-03-11 14:15:00,154.95,155.21,154.51,154.51,29511.0,143.8361,144.0774,143.4276,143.4276,29511.0
2022-03-11 14:20:00,154.55,154.73,154.54,154.68,62533.0,143.4648,143.6318,143.4555,143.5854,62533.0
2022-03-11 14:25:00,154.7,155.47,154.67,155.37,39233.0,143.604,144.3188,143.5762,144.2259,39233.0
2022-03-11 14:30:00,155.36,155.37,155.06,155.08,25220.0,144.2167,144.2259,143.9382,143.9567,25220.0
2022-03-11 14:35:00,155.04,155.34,154.99,155.24,24791.0,143.9196,144.1981,143.8732,144.1053,24791.0
2022-03-11 14:40:00,155.24,155.24,154.85,154.9,30570.0,144.1053,144.1053,143.7432,143.7897,30570.0
2022-03-11 14:45:00,154.87,155.15,154.65,155.02,29337.0,143.7618,144.0217,143.5576,143.901,29337.0
2022-03-11 14:50:00,155.05,155.07,154.48,154.76,40107.0,143.9289,143.9475,143.3998,143.6597,40107.0
2022-03-11 14:55:00,154.8,154.95,154.57,154.73,47675.0,143.6968,143.8361,143.4833,143.6318,47675.0
2022-03-11 15:00:00,154.72,155.02,154.55,154.76,31953.0,143.6226,143.901,143.4648,143.6597,31953.0
2022-03-11 15:05:00,154.76,154.88,154.43,154.49,36205.0,143.6597,143.7711,143.3534,143.4091,36205.0
2022-03-11 15:10:00,154.47,154.56,154.06,154.24,72271.0,143.3905,143.474,143.0099,143.177,72271.0
2022-03-11 15:15:00,154.25,154.44,154.2,154.26,43702.0,143.1863,143.3626,143.1399,143.1956,43702.0
2022-03-11 15:20:00,154.24,154.6,154.15,154.15,121110.0,143.177,143.5112,143.0935,143.0935,121110.0
2022-03-11 15:25:00,154.13,154.22,153.61,153.65,68605.0,143.0749,143.1584,142.5922,142.6293,68605.0
2022-03-11 15:30:00,153.63,153.64,153.25,153.33,80646.0,142.6107,142.62,142.258,142.3323,80646.0
2022-03-11 15:35:00,153.34,153.68,153.31,153.37,71999.0,142.3415,142.6572,142.3137,142.3694,71999.0
2022-03-11 15:40:00,153.37,153.57,153.11,153.2,83249.0,142.3694,142.5551,142.128,142.2116,83249.0
2022-03-11 15:45:00,153.22,153.35,153.1,153.17,92177.0,142.2302,142.3508,142.1188,142.1837,92177.0
2022-03-11 15:50:00,153.13,153.29,152.39,152.6,142456.0,142.1466,142.2951,141.4597,141.6546,142456.0
2022-03-11 15:55:00,152.6,152.91,152.02,152.33,402493.0,141.6546,141.9424,141.1162,141.404,402493.0
2022-03-14 09:30:00,150.72,151.29,147.63,147.68,524611.0,139.9095,140.4386,137.0411,137.0875,524611.0
2022-03-14 09:35:00,147.69,148.05,146.53,147.35,204701.0,137.0968,137.431,136.02,136.7812,204701.0
2022-03-14 09:40:00,147.24,147.87,146.48,147.34,216207.0,136.6791,137.2639,135.9736,136.7719,216207.0
2022-03-14 09:45:00,147.23,147.46,146.38,146.79,168155.0,136.6698,136.8833,135.8808,136.2614,168155.0
2022-03-14 09:50:00,146.89,147.29,146.2,146.29,120485.0,136.3542,136.7255,135.7137,135.7972,120485.0
2022-03-14 09:55:00,146.28,147.01,145.83,146.12,147545.0,135.7879,136.4656,135.3702,135.6394,147545.0
2022-03-14 10:00:00,146.1,146.81,145.68,145.76,183194.0,135.6208,136.2799,135.231,135.3052,183194.0
2022-03-14 10:05:00,145.83,147.24,145.71,146.9,149428.0,135.3702,136.6791,135.2588,136.3635,149428.0
2022-03-14 10:10:00,146.84,148.89,146.65,148.89,235097.0,136.3078,138.2107,136.1314,138.2107,235097.0
2022-03-14 10:15:00,148.85,149.47,148.58,149.23,224220.0,138.1736,138.7491,137.923,138.5263,224220.0
2022-03-14 10:20:00,149.23,149.67,148.79,149.57,97650.0,138.5263,138.9348,138.1179,138.842,97650.0
2022-03-14 10:25:00,149.55,149.77,148.36,148.36,71262.0,138.8234,139.0276,137.7187,137.7187,71262.0
2022-03-14 10:30:00,148.41,148.41,147.02,147.74,117374.0,137.7652,137.7652,136.4749,137.1432,117374.0
2022-03-14 10:35:00,147.77,148.09,147.35,148.09,57892.0,137.1711,137.4681,136.7812,137.4681,57892.0
2022-03-14 10:40:00,148.15,148.43,147.77,147.87,85570.0,137.5238,137.7837,137.1711,137.2639,85570.0
2022-03-14 10:45:00,147.83,148.35,147.61,148.0,58933.0,137.2268,137.7095,137.0225,137.3846,58933.0
2022-03-14 10:50:00,148.0,148.95,147.89,148.72,90494.0,137.3846,138.2664,137.2825,138.0529,90494.0
2022-03-14 10:55:00,148.79,149.13,148.35,148.92,84880.0,138.1179,138.4335,137.7095,138.2386,84880.0
2022-03-14 11:00:00,149.0,149.2,148.77,149.2,76165.0,138.3128,138.4985,138.0993,138.4985,76165.0
2022-03-14 11:05:00,149.19,149.46,148.88,148.97,56457.0,138.4892,138.7398,138.2014,138.285,56457.0
2022-03-14 11:10:00,149.0,149.03,148.05,148.11,39331.0,138.3128,138.3407,137.431,137.4867,39331.0
2022-03-14 11:15:00,148.14,148.42,148.05,148.21,62309.0,137.5145,137.7744,137.431,137.5795,62309.0
2022-03-14 11:20:00,148.15,148.17,147.38,147.5,78345.0,137.5238,137.5424,136.809,136.9204,78345.0
2022-03-14 11:25:00,147.51,147.65,147.08,147.28,104368.0,136.9297,137.0597,136.5306,136.7162,104368.0
2022-03-14 11:30:00,147.3,147.3,146.83,146.99,99038.0,136.7348,136.7348,136.2985,136.447,99038.0
2022-03-14 11:35:00,147.0,147.03,146.08,146.1,89456.0,136.4563,136.4841,135.6023,135.6208,89456.0
2022-03-14 11:40:00,146.07,146.07,144.89,145.33,217716.0,135.593,135.593,134.4976,134.9061,217716.0
2022-03-14 11:45:00,145.33,145.4,144.59,144.68,148874.0,134.9061,134.9711,134.2192,134.3027,148874.0
2022-03-14 11:50:00,144.65,144.99,144.54,144.71,117420.0,134.2748,134.5905,134.1727,134.3305,117420.0
2022-03-14 11:55:00,144.69,145.18,144.47,145.02,111347.0,134.312,134.7668,134.1078,134.6183,111347.0
2022-03-14 12:00:00,145.02,145.08,144.59,144.61,61070.0,134.6183,134.674,134.2192,134.2377,61070.0
2022-03-14 12:05:00,144.63,144.74,144.15,144.25,77531.0,134.2563,134.3584,133.8107,133.9035,77531.0
2022-03-14 12:10:00,144.24,144.52,144.03,144.17,68001.0,133.8943,134.1542,133.6993,133.8293,68001.0
2022-03-14 12:15:00,144.18,144.82,144.05,144.71,104610.0,133.8386,134.4327,133.7179,134.3305,104610.0
2022-03-14 12:20:00,144.67,144.74,144.27,144.51,57786.0,134.2934,134.3584,133.9221,134.1449,57786.0
2022-03-14 12:25:00,144.46,144.46,143.91,144.22,101618.0,134.0985,134.0985,133.5879,133.8757,101618.0
2022-03-14 12:30:00,144.17,144.73,144.13,144.29,77841.0,133.8293,134.3491,133.7921,133.9407,77841.0
2022-03-14 12:35:00,144.31,144.46,144.06,144.28,32537.0,133.9592,134.0985,133.7272,133.9314,32537.0
2022-03-14 12:40:00,144.22,144.6,144.2,144.34,44463.0,133.8757,134.2284,133.8571,133.9871,44463.0
2022-03-14 12:45:00,144.33,144.34,143.67,143.91,61001.0,133.9778,133.9871,133.3651,133.5879,61001.0
2022-03-14 12:50:00,143.91,144.01,143.15,143.19,77678.0,133.5879,133.6808,132.8824,132.9196,77678.0
2022-03-14 12:55:00,143.16,143.72,143.13,143.47,86150.0,132.8917,133.4116,132.8639,133.1795,86150.0
2022-03-14 13:00:00,143.47,143.56,143.02,143.03,56573.0,133.1795,133.263,132.7618,132.771,56573.0
2022-03-14 13:05:00,143.0,143.13,142.3,142.31,184595.0,132.7432,132.8639,132.0934,132.1027,184595.0
2022-03-14 13:10:00,142.33,142.93,142.31,142.56,66345.0,132.1213,132.6782,132.1027,132.3348,66345.0
2022-03-14 13:15:00,142.52,143.12,142.5,142.99,62278.0,132.2976,132.8546,132.2791,132.7339,62278.0
2022-03-14 13:20:00,143.04,143.33,142.87,143.26,49882.0,132.7803,133.0495,132.6225,132.9845,49882.0
2022-03-14 13:25:00,143.34,143.38,142.63,142.81,47115.0,133.0588,133.0959,132.3997,132.5668,47115.0
2022-03-14 13:30:00,142.87,143.14,142.33,142.74,64983.0,132.6225,132.8732,132.1213,132.5018,64983.0
2022-03-14 13:35:00,142.7,142.7,142.35,142.48,52860.0,132.4647,132.4647,132.1398,132.2605,52860.0
2022-03-14 13:40:00,142.5,142.6,142.18,142.22,121775.0,132.2791,132.3719,131.982,132.0191,121775.0
2022-03-14 13:45:00,142.22,142.7,142.19,142.36,41576.0,132.0191,132.4647,131.9913,132.1491,41576.0
2022-03-14 13:50:00,142.36,142.95,142.35,142.52,138216.0,132.1491,132.6968,132.1398,132.2976,138216.0
2022-03-14 13:55:00,142.52,142.8,142.02,142.04,95762.0,132.2976,132.5575,131.8335,131.8521,95762.0
2022-03-14 14:00:00,142.02,142.44,141.93,142.34,103387.0,131.8335,132.2234,131.7499,132.1305,103387.0
2022-03-14 14:05:00,142.33,142.61,142.33,142.34,48780.0,132.1213,132.3812,132.1213,132.1305,48780.0
2022-03-14 14:10:00,142.31,142.44,141.84,141.95,55300.0,132.1027,132.2234,131.6664,131.7685,55300.0
2022-03-14 14:15:00,141.98,142.05,141.45,141.54,125337.0,131.7964,131.8613,131.3044,131.3879,125337.0
2022-03-14 14:20:00,141.55,141.83,141.41,141.55,58078.0,131.3972,131.6571,131.2672,131.3972,58078.0
2022-03-14 14:25:00,141.56,141.93,141.47,141.81,53600.0,131.4065,131.7499,131.3229,131.6385,53600.0
2022-03-14 14:30:00,141.82,142.66,141.75,142.43,210961.0,131.6478,132.4276,131.5829,132.2141,210961.0
2022-03-14 14:35:00,142.39,142.7,142.27,142.46,87744.0,132.1769,132.4647,132.0656,132.2419,87744.0
2022-03-14 14:40:00,142.49,142.65,142.3,142.52,83945.0,132.2698,132.4183,132.0934,132.2976,83945.0
2022-03-14 14:45:00,142.55,142.59,142.35,142.41,70149.0,132.3255,132.3626,132.1398,132.1955,70149.0
2022-03-14 14:50:00,142.41,142.65,142.26,142.65,89441.0,132.1955,132.4183,132.0563,132.4183,89441.0
2022-03-14 14:55:00,142.66,142.94,142.51,142.84,93559.0,132.4276,132.6875,132.2883,132.5947,93559.0
2022-03-14 15:00:00,142.82,143.51,142.74,143.32,93345.0,132.5761,133.2166,132.5018,133.0402,93345.0
2022-03-14 15:05:00,143.3,143.3,142.56,142.56,105778.0,133.0217,133.0217,132.3348,132.3348,105778.0
2022-03-14 15:10:00,142.54,142.72,142.4,142.53,142253.0,132.3162,132.4833,132.1862,132.3069,142253.0
2022-03-14 15:15:00,142.53,142.82,142.13,142.13,155019.0,132.3069,132.5761,131.9356,131.9356,155019.0
2022-03-14 15:20:00,142.1,142.29,141.76,142.07,163708.0,131.9077,132.0841,131.5921,131.8799,163708.0
2022-03-14 15:25:00,142.04,142.06,141.32,141.37,210678.0,131.8521,131.8706,131.1837,131.2301,210678.0
2022-03-14 15:30:00,141.36,141.4,141.08,141.18,172191.0,131.2208,131.258,130.9609,131.0537,172191.0
2022-03-14 15:35:00,141.2,141.35,141.06,141.15,151513.0,131.0723,131.2115,130.9423,131.0259,151513.0
2022-03-14 15:40:00,141.14,141.81,141.08,141.81,164136.0,131.0166,131.6385,130.9609,131.6385,164136.0
2022-03-14 15:45:00,141.85,142.0,141.26,141.54,213820.0,131.6757,131.8149,131.128,131.3879,213820.0
2022-03-14 15:50:00,141.5,141.57,140.46,140.59,400196.0,131.3508,131.4158,130.3854,130.5061,400196.0
2022-03-14 15:55:00,140.6,141.53,140.59,141.19,806729.0,130.5153,131.3786,130.5061,131.063,806729.0
2022-03-15 09:30:00,142.43,142.79,140.22,141.01,476084.0,132.2141,132.5483,130.1626,130.8959,476084.0
2022-03-15 09:35:00,140.93,141.26,139.32,139.51,259762.0,130.8217,131.128,129.3271,129.5035,259762.0
2022-03-15 09:40:00,139.54,139.81,139.05,139.36,277340.0,129.5314,129.782,129.0765,129.3643,277340.0
2022-03-15 09:45:00,139.42,140.37,139.37,139.61,191099.0,129.42,130.3018,129.3736,129.5963,191099.0
2022-03-15 09:50:00,139.6,140.09,139.39,139.72,265687.0,129.5871,130.0419,129.3921,129.6985,265687.0
2022-03-15 09:55:00,139.77,141.21,139.77,140.57,160050.0,129.7449,131.0816,129.7449,130.4875,160050.0
2022-03-15 10:00:00,140.58,141.92,140.25,141.82,150699.0,130.4968,131.7407,130.1904,131.6478,150699.0
2022-03-15 10:05:00,141.83,141.88,140.63,140.82,130143.0,131.6571,131.7035,130.5432,130.7196,130143.0
2022-03-15 10:10:00,140.86,141.19,140.37,140.39,102509.0,130.7567,131.063,130.3018,130.3204,102509.0
2022-03-15 10:15:00,140.36,141.24,140.21,141.24,118829.0,130.2926,131.1094,130.1533,131.1094,118829.0
2022-03-15 10:20:00,141.27,141.91,141.18,141.8,108393.0,131.1373,131.7314,131.0537,131.6293,108393.0
2022-03-15 10:25:00,141.8,142.23,141.59,142.1,116512.0,131.6293,132.0284,131.4343,131.9077,116512.0
2022-03-15 10:30:00,142.11,142.57,141.92,142.11,90579.0,131.917,132.344,131.7407,131.917,90579.0
2022-03-15 10:35:00,142.04,142.6,142.02,142.11,104073.0,131.8521,132.3719,131.8335,131.917,104073.0
2022-03-15 10:40:00,142.13,142.44,141.77,142.21,106931.0,131.9356,132.2234,131.6014,132.0099,106931.0
2022-03-15 10:45:00,142.23,142.51,141.91,142.3,64541.0,132.0284,132.2883,131.7314,132.0934,64541.0
2022-03-15 10:50:00,142.33,142.36,141.71,141.98,82578.0,132.1213,132.1491,131.5457,131.7964,82578.0
2022-03-15 10:55:00,141.98,142.18,141.5,141.71,86094.0,131.7964,131.982,131.3508,131.5457,86094.0
2022-03-15 11:00:00,141.78,141.88,141.51,141.72,59895.0,131.6107,131.7035,131.3601,131.555,59895.0
2022-03-15 11:05:00,141.74,143.43,141.74,143.12,183856.0,131.5736,133.1424,131.5736,132.8546,183856.0
2022-03-15 11:10:00,143.1,143.47,142.4,142.88,108243.0,132.836,133.1795,132.1862,132.6318,108243.0
2022-03-15 11:15:00,142.89,142.9,142.18,142.5,46596.0,132.6411,132.6504,131.982,132.2791,46596.0
2022-03-15 11:20:00,142.45,142.58,141.97,142.19,126728.0,132.2326,132.3533,131.7871,131.9913,126728.0
2022-03-15 11:25:00,142.22,142.79,142.2,142.76,209655.0,132.0191,132.5483,132.0006,132.5204,209655.0
2022-03-15 11:30:00,142.77,143.05,142.56,142.91,139016.0,132.5297,132.7896,132.3348,132.6596,139016.0
2022-03-15 11:35:00,142.95,143.93,142.92,143.9,124785.0,132.6968,133.6065,132.6689,133.5786,124785.0
2022-03-15 11:40:00,143.87,143.92,143.41,143.6,87727.0,133.5508,133.5972,133.1238,133.3002,87727.0
2022-03-15 11:45:00,143.57,143.66,143.19,143.66,60003.0,133.2723,133.3559,132.9196,133.3559,60003.0
2022-03-15 11:50:00,143.65,143.72,142.93,143.22,91578.0,133.3466,133.4116,132.6782,132.9474,91578.0
2022-03-15 11:55:00,143.22,143.25,141.97,142.26,135510.0,132.9474,132.9753,131.7871,132.0563,135510.0
2022-03-15 12:00:00,142.21,142.5,142.13,142.38,71970.0,132.0099,132.2791,131.9356,132.1677,71970.0
2022-03-15 12:05:00,142.36,142.92,142.25,142.62,76775.0,132.1491,132.6689,132.047,132.3905,76775.0
2022-03-15 12:10:00,142.61,142.73,142.42,142.57,34982.0,132.3812,132.4926,132.2048,132.344,34982.0
2022-03-15 12:15:00,142.57,142.6,142.15,142.34,39437.0,132.344,132.3719,131.9542,132.1305,39437.0
2022-03-15 12:20:00,142.33,142.43,141.87,142.37,62717.0,132.1213,132.2141,131.6942,132.1584,62717.0
2022-03-15 12:25:00,142.36,142.81,142.3,142.68,51339.0,132.1491,132.5668,132.0934,132.4461,51339.0
2022-03-15 12:30:00,142.68,142.69,142.13,142.15,50569.0,132.4461,132.4554,131.9356,131.9542,50569.0
2022-03-15 12:35:00,142.17,142.62,142.15,142.4,40122.0,131.9727,132.3905,131.9542,132.1862,40122.0
2022-03-15 12:40:00,142.43,142.56,141.85,141.88,60831.0,132.2141,132.3348,131.6757,131.7035,60831.0
2022-03-15 12:45:00,141.85,142.14,141.74,141.85,75004.0,131.6757,131.9449,131.5736,131.6757,75004.0
2022-03-15 12:50:00,141.8,141.89,141.36,141.62,55338.0,131.6293,131.7128,131.2208,131.4622,55338.0
2022-03-15 12:55:00,141.62,142.01,141.53,141.98,82588.0,131.4622,131.8242,131.3786,131.7964,82588.0
2022-03-15 13:00:00,141.98,142.37,141.87,142.2,45921.0,131.7964,132.1584,131.6942,132.0006,45921.0
2022-03-15 13:05:00,142.22,142.27,141.64,141.64,43178.0,132.0191,132.0656,131.4807,131.4807,43178.0
2022-03-15 13:10:00,141.58,141.86,141.3,141.35,57040.0,131.425,131.685,131.1651,131.2115,57040.0
2022-03-15 13:15:00,141.38,141.52,141.02,141.17,32602.0,131.2394,131.3693,130.9052,131.0445,32602.0
2022-03-15 13:20:00,141.15,141.48,141.14,141.29,53112.0,131.0259,131.3322,131.0166,131.1558,53112.0
2022-03-15 13:25:00,141.29,141.71,141.06,141.07,47295.0,131.1558,131.5457,130.9423,130.9516,47295.0
2022-03-15 13:30:00,141.09,141.48,140.87,141.35,64446.0,130.9702,131.3322,130.766,131.2115,64446.0
2022-03-15 13:35:00,141.4,141.59,141.22,141.34,30021.0,131.258,131.4343,131.0909,131.2023,30021.0
2022-03-15 13:40:00,141.36,141.64,141.11,141.41,32469.0,131.2208,131.4807,130.9888,131.2672,32469.0
2022-03-15 13:45:00,141.4,141.41,141.04,141.17,32948.0,131.258,131.2672,130.9238,131.0445,32948.0
2022-03-15 13:50:00,141.19,141.65,141.18,141.61,47131.0,131.063,131.49,131.0537,131.4529,47131.0
2022-03-15 13:55:00,141.59,141.98,141.54,141.87,52202.0,131.4343,131.7964,131.3879,131.6942,52202.0
2022-03-15 14:00:00,141.87,142.07,141.28,141.33,74222.0,131.6942,131.8799,131.1466,131.193,74222.0
2022-03-15 14:05:00,141.43,141.93,141.35,141.81,52387.0,131.2858,131.7499,131.2115,131.6385,52387.0
2022-03-15 14:10:00,141.81,141.86,141.44,141.48,31812.0,131.6385,131.685,131.2951,131.3322,31812.0
2022-03-15 14:15:00,141.44,141.49,140.55,140.68,109411.0,131.2951,131.3415,130.4689,130.5896,109411.0
2022-03-15 14:20:00,140.69,141.23,140.59,141.16,42408.0,130.5989,131.1001,130.5061,131.0352,42408.0
2022-03-15 14:25:00,141.21,141.46,141.13,141.28,41117.0,131.0816,131.3137,131.0073,131.1466,41117.0
2022-03-15 14:30:00,141.27,141.47,140.95,141.36,55270.0,131.1373,131.3229,130.8402,131.2208,55270.0
2022-03-15 14:35:00,141.39,141.53,141.12,141.23,41339.0,131.2487,131.3786,130.998,131.1001,41339.0
2022-03-15 14:40:00,141.27,141.43,141.06,141.33,33808.0,131.1373,131.2858,130.9423,131.193,33808.0
2022-03-15 14:45:00,141.34,141.82,141.32,141.75,55117.0,131.2023,131.6478,131.1837,131.5829,55117.0
2022-03-15 14:50:00,141.85,141.99,141.75,141.92,47042.0,131.6757,131.8056,131.5829,131.7407,47042.0
2022-03-15 14:55:00,141.94,142.02,141.72,141.84,62443.0,131.7592,131.8335,131.555,131.6664,62443.0
2022-03-15 15:00:00,141.81,142.0,141.59,141.91,55763.0,131.6385,131.8149,131.4343,131.7314,55763.0
2022-03-15 15:05:00,141.9,142.45,141.83,142.45,61641.0,131.7221,132.2326,131.6571,132.2326,61641.0
2022-03-15 15:10:00,142.44,142.73,142.11,142.38,80091.0,132.2234,132.4926,131.917,132.1677,80091.0
2022-03-15 15:15:00,142.38,143.13,142.31,143.03,101925.0,132.1677,132.8639,132.1027,132.771,101925.0
2022-03-15 15:20:00,143.07,143.39,142.98,143.33,91436.0,132.8082,133.1052,132.7246,133.0495,91436.0
2022-03-15 15:25:00,143.34,143.52,143.14,143.24,125575.0,133.0588,133.2259,132.8732,132.966,125575.0
2022-03-15 15:30:00,143.26,143.9,143.26,143.62,178817.0,132.9845,133.5786,132.9845,133.3187,178817.0
2022-03-15 15:35:00,143.61,143.75,143.41,143.64,118508.0,133.3094,133.4394,133.1238,133.3373,118508.0
2022-03-15 15:40:00,143.66,143.7,143.27,143.56,144901.0,133.3559,133.393,132.9938,133.263,144901.0
2022-03-15 15:45:00,143.61,143.74,143.26,143.53,142213.0,133.3094,133.4301,132.9845,133.2352,142213.0
2022-03-15 15:50:00,143.5,144.43,143.43,144.08,238335.0,133.2073,134.0706,133.1424,133.7457,238335.0
2022-03-15 15:55:00,144.07,144.32,143.87,144.21,559284.0,133.7364,133.9685,133.5508,133.8664,559284.0
2022-03-16 09:30:00,147.1,147.5,146.29,147.23,335087.0,136.5491,136.9204,135.7972,136.6698,335087.0
2022-03-16 09:35:00,147.25,147.47,146.6,147.34,124496.0,136.6884,136.8926,136.085,136.7719,124496.0
2022-03-16 09:40:00,147.34,148.5,147.34,148.3,116264.0,136.7719,137.8487,136.7719,137.663,116264.0
2022-03-16 09:45:00,148.24,149.05,148.22,148.3,108563.0,137.6074,138.3593,137.5888,137.663,108563.0
2022-03-16 09:50:00,148.33,148.95,148.11,148.83,83076.0,137.6909,138.2664,137.4867,138.155,83076.0
2022-03-16 09:55:00,148.87,148.89,147.85,148.23,88475.0,138.1922,138.2107,137.2453,137.5981,88475.0
2022-03-16 10:00:00,148.34,149.21,148.34,148.8,83035.0,137.7002,138.5078,137.7002,138.1272,83035.0
2022-03-16 10:05:00,148.83,149.35,148.61,149.17,86070.0,138.155,138.6377,137.9508,138.4706,86070.0
2022-03-16 10:10:00,149.17,149.97,149.05,149.9,96427.0,138.4706,139.2133,138.3593,139.1483,96427.0
2022-03-16 10:15:00,149.88,151.06,149.88,150.54,149196.0,139.1297,140.2251,139.1297,139.7424,149196.0
2022-03-16 10:20:00,150.5,150.98,150.37,150.9,66850.0,139.7052,140.1508,139.5846,140.0766,66850.0
2022-03-16 10:25:00,150.95,151.16,150.57,150.73,78407.0,140.123,140.3179,139.7702,139.9188,78407.0
2022-03-16 10:30:00,150.77,151.56,150.66,151.22,161760.0,139.9559,140.6892,139.8538,140.3736,161760.0
2022-03-16 10:35:00,151.24,151.28,150.36,150.74,130618.0,140.3922,140.4293,139.5753,139.928,130618.0
2022-03-16 10:40:00,150.75,150.89,149.6,150.2,110985.0,139.9373,140.0673,138.8698,139.4268,110985.0
2022-03-16 10:45:00,150.17,150.4,150.07,150.3,66902.0,139.3989,139.6124,139.3061,139.5196,66902.0
2022-03-16 10:50:00,150.27,150.48,149.79,150.12,53997.0,139.4917,139.6867,139.0462,139.3525,53997.0
2022-03-16 10:55:00,150.11,150.64,149.66,150.01,153479.0,139.3432,139.8352,138.9255,139.2504,153479.0
2022-03-16 11:00:00,150.01,150.3,149.55,150.15,61599.0,139.2504,139.5196,138.8234,139.3804,61599.0
2022-03-16 11:05:00,150.15,150.19,148.98,149.07,88144.0,139.3804,139.4175,138.2943,138.3778,88144.0
2022-03-16 11:10:00,149.12,149.63,149.1,149.6,57017.0,138.4242,138.8977,138.4057,138.8698,57017.0
2022-03-16 11:15:00,149.62,149.8,149.37,149.68,24506.0,138.8884,139.0555,138.6563,138.9441,24506.0
2022-03-16 11:20:00,149.75,149.96,149.56,149.76,29832.0,139.009,139.204,138.8327,139.0183,29832.0
2022-03-16 11:25:00,149.78,149.82,149.49,149.68,25839.0,139.0369,139.074,138.7677,138.9441,25839.0
2022-03-16 11:30:00,149.7,149.98,149.7,149.84,30620.0,138.9626,139.2225,138.9626,139.0926,30620.0
2022-03-16 11:35:00,149.83,149.86,149.28,149.57,53837.0,139.0833,139.1112,138.5728,138.842,53837.0
2022-03-16 11:40:00,149.55,149.59,149.08,149.44,30180.0,138.8234,138.8605,138.3871,138.7213,30180.0
2022-03-16 11:45:00,149.43,149.59,149.2,149.37,28508.0,138.712,138.8605,138.4985,138.6563,28508.0
2022-03-16 11:50:00,149.39,149.39,149.08,149.15,48206.0,138.6749,138.6749,138.3871,138.4521,48206.0
2022-03-16 11:55:00,149.13,149.29,148.93,149.25,48632.0,138.4335,138.582,138.2479,138.5449,48632.0
2022-03-16 12:00:00,149.28,149.58,149.1,149.58,50651.0,138.5728,138.8512,138.4057,138.8512,50651.0
2022-03-16 12:05:00,149.56,149.91,149.53,149.68,73244.0,138.8327,139.1576,138.8048,138.9441,73244.0
2022-03-16 12:10:00,149.67,149.76,149.26,149.35,36358.0,138.9348,139.0183,138.5542,138.6377,36358.0
2022-03-16 12:15:00,149.36,149.89,149.34,149.74,42037.0,138.647,139.139,138.6285,138.9998,42037.0
2022-03-16 12:20:00,149.73,149.79,149.47,149.5,43486.0,138.9905,139.0462,138.7491,138.777,43486.0
2022-03-16 12:25:00,149.4,149.53,149.06,149.25,39200.0,138.6841,138.8048,138.3685,138.5449,39200.0
2022-03-16 12:30:00,149.26,149.28,148.83,148.91,53892.0,138.5542,138.5728,138.155,138.2293,53892.0
2022-03-16 12:35:00,148.9,148.9,148.36,148.41,74986.0,138.22,138.22,137.7187,137.7652,74986.0
2022-03-16 12:40:00,148.41,148.65,148.23,148.49,51102.0,137.7652,137.9879,137.5981,137.8394,51102.0
2022-03-16 12:45:00,148.48,148.6,147.61,147.77,50114.0,137.8301,137.9415,137.0225,137.1711,50114.0
2022-03-16 12:50:00,147.86,147.95,147.65,147.67,77397.0,137.2546,137.3382,137.0597,137.0782,77397.0
2022-03-16 12:55:00,147.61,147.7,147.5,147.64,22361.0,137.0225,137.1061,136.9204,137.0504,22361.0
2022-03-16 13:00:00,147.63,147.8,147.46,147.6,43792.0,137.0411,137.1989,136.8833,137.0133,43792.0
2022-03-16 13:05:00,147.52,147.57,146.34,146.36,99212.0,136.939,136.9854,135.8436,135.8622,99212.0
2022-03-16 13:10:00,146.34,146.52,146.02,146.15,75127.0,135.8436,136.0107,135.5466,135.6673,75127.0
2022-03-16 13:15:00,146.24,146.62,146.15,146.47,31301.0,135.7508,136.1035,135.6673,135.9643,31301.0
2022-03-16 13:20:00,146.5,146.88,146.34,146.81,36023.0,135.9922,136.3449,135.8436,136.2799,36023.0
2022-03-16 13:25:00,146.75,146.98,146.56,146.93,45885.0,136.2242,136.4377,136.0479,136.3913,45885.0
2022-03-16 13:30:00,146.92,147.61,146.76,147.25,51872.0,136.382,137.0225,136.2335,136.6884,51872.0
2022-03-16 13:35:00,147.28,147.74,147.15,147.48,42486.0,136.7162,137.1432,136.5955,136.9019,42486.0
2022-03-16 13:40:00,147.51,147.53,147.08,147.22,51242.0,136.9297,136.9483,136.5306,136.6605,51242.0
2022-03-16 13:45:00,147.25,147.52,147.22,147.42,49483.0,136.6884,136.939,136.6605,136.8462,49483.0
2022-03-16 13:50:00,147.44,147.76,147.33,147.68,49237.0,136.8647,137.1618,136.7626,137.0875,49237.0
2022-03-16 13:55:00,147.7,148.11,147.65,147.8,44941.0,137.1061,137.4867,137.0597,137.1989,44941.0
2022-03-16 14:00:00,147.81,147.91,146.18,146.44,119017.0,137.2082,137.301,135.6951,135.9365,119017.0
2022-03-16 14:05:00,146.42,146.98,145.8,145.98,94928.0,135.9179,136.4377,135.3424,135.5095,94928.0
2022-03-16 14:10:00,145.88,146.05,144.73,144.76,110221.0,135.4166,135.5744,134.3491,134.377,110221.0
2022-03-16 14:15:00,144.79,145.92,144.61,145.91,84791.0,134.4048,135.4538,134.2377,135.4445,84791.0
2022-03-16 14:20:00,145.91,146.03,144.92,144.97,72259.0,135.4445,135.5559,134.5255,134.5719,72259.0
2022-03-16 14:25:00,145.02,145.68,144.94,144.99,47850.0,134.6183,135.231,134.544,134.5905,47850.0
2022-03-16 14:30:00,144.97,145.04,143.73,144.08,104255.0,134.5719,134.6369,133.4208,133.7457,104255.0
2022-03-16 14:35:00,144.08,145.31,143.57,145.23,112536.0,133.7457,134.8875,133.2723,134.8132,112536.0
2022-03-16 14:40:00,145.27,146.73,145.25,146.52,129403.0,134.8504,136.2057,134.8318,136.0107,129403.0
2022-03-16 14:45:00,146.69,147.19,146.22,146.72,87562.0,136.1685,136.6327,135.7322,136.1964,87562.0
2022-03-16 14:50:00,146.78,147.99,146.18,147.91,74021.0,136.2521,137.3753,135.6951,137.301,74021.0
2022-03-16 14:55:00,147.95,148.74,147.77,147.97,63718.0,137.3382,138.0715,137.1711,137.3567,63718.0
2022-03-16 15:00:00,148.03,148.39,147.41,148.15,70154.0,137.4124,137.7466,136.8369,137.5238,70154.0
2022-03-16 15:05:00,148.22,148.63,147.66,148.05,62323.0,137.5888,137.9694,137.069,137.431,62323.0
2022-03-16 15:10:00,148.08,148.5,147.87,148.49,47602.0,137.4588,137.8487,137.2639,137.8394,47602.0
2022-03-16 15:15:00,148.55,149.05,148.17,149.04,62927.0,137.8951,138.3593,137.5424,138.35,62927.0
2022-03-16 15:20:00,149.11,149.49,148.89,149.3,56785.0,138.4149,138.7677,138.2107,138.5913,56785.0
2022-03-16 15:25:00,149.27,149.55,149.07,149.22,55713.0,138.5635,138.8234,138.3778,138.5171,55713.0
2022-03-16 15:30:00,149.28,149.35,148.31,148.75,75161.0,138.5728,138.6377,137.6723,138.0808,75161.0
2022-03-16 15:35:00,148.69,148.87,148.42,148.72,56113.0,138.0251,138.1922,137.7744,138.0529,56113.0
2022-03-16 15:40:00,148.75,149.06,148.6,148.78,66378.0,138.0808,138.3685,137.9415,138.1086,66378.0
2022-03-16 15:45:00,148.8,149.67,148.68,149.62,76507.0,138.1272,138.9348,138.0158,138.8884,76507.0
2022-03-16 15:50:00,149.68,150.12,149.6,149.9,166201.0,138.9441,139.3525,138.8698,139.1483,166201.0
2022-03-16 15:55:00,149.9,150.52,149.7,150.47,508767.0,139.1483,139.7238,138.9626,139.6774,508767.0
2022-03-17 09:30:00,149.21,149.21,146.58,148.0,161102.0,138.5078,138.5078,136.0664,137.3846,161102.0
2022-03-17 09:35:00,147.97,148.68,147.28,148.68,60003.0,137.3567,138.0158,136.7162,138.0158,60003.0
2022-03-17 09:40:00,148.55,149.19,148.4,148.77,93990.0,137.8951,138.4892,137.7559,138.0993,93990.0
2022-03-17 09:45:00,148.76,149.42,148.7,148.75,62370.0,138.0901,138.7027,138.0344,138.0808,62370.0
2022-03-17 09:50:00,148.72,149.29,148.27,149.26,47498.0,138.0529,138.582,137.6352,138.5542,47498.0
2022-03-17 09:55:00,149.28,150.08,149.18,149.99,66146.0,138.5728,139.3154,138.4799,139.2318,66146.0
2022-03-17 10:00:00,150.06,150.29,149.55,150.07,70908.0,139.2968,139.5103,138.8234,139.3061,70908.0
2022-03-17 10:05:00,150.03,150.84,149.99,150.82,63916.0,139.269,140.0209,139.2318,140.0023,63916.0
2022-03-17 10:10:00,150.78,151.04,150.04,150.17,112762.0,139.9652,140.2065,139.2782,139.3989,112762.0
2022-03-17 10:15:00,150.18,150.28,149.46,149.55,67901.0,139.4082,139.501,138.7398,138.8234,67901.0
2022-03-17 10:20:00,149.59,150.44,149.5,150.16,56081.0,138.8605,139.6496,138.777,139.3896,56081.0
2022-03-17 10:25:00,150.14,150.33,149.91,150.25,45424.0,139.3711,139.5474,139.1576,139.4732,45424.0
2022-03-17 10:30:00,150.3,150.3,149.27,149.43,73025.0,139.5196,139.5196,138.5635,138.712,73025.0
2022-03-17 10:35:00,149.43,149.59,148.99,149.56,36580.0,138.712,138.8605,138.3036,138.8327,36580.0
2022-03-17 10:40:00,149.57,149.72,148.93,149.19,42259.0,138.842,138.9812,138.2479,138.4892,42259.0
2022-03-17 10:45:00,149.17,149.31,148.4,148.7,53002.0,138.4706,138.6006,137.7559,138.0344,53002.0
2022-03-17 10:50:00,148.78,148.81,148.19,148.26,35525.0,138.1086,138.1365,137.5609,137.6259,35525.0
2022-03-17 10:55:00,148.21,148.97,148.21,148.9,37858.0,137.5795,138.285,137.5795,138.22,37858.0
2022-03-17 11:00:00,148.89,148.93,148.33,148.59,46811.0,138.2107,138.2479,137.6909,137.9322,46811.0
2022-03-17 11:05:00,148.63,149.41,148.58,149.28,36846.0,137.9694,138.6934,137.923,138.5728,36846.0
2022-03-17 11:10:00,149.32,149.42,148.82,148.84,22607.0,138.6099,138.7027,138.1457,138.1643,22607.0
2022-03-17 11:15:00,148.86,149.5,148.86,149.5,24471.0,138.1829,138.777,138.1829,138.777,24471.0
2022-03-17 11:20:00,149.45,150.0,149.4,149.94,42580.0,138.7306,139.2411,138.6841,139.1854,42580.0
2022-03-17 11:25:00,149.9,150.0,149.43,149.64,30683.0,139.1483,139.2411,138.712,138.9069,30683.0
2022-03-17 11:30:00,149.66,149.93,149.36,149.57,16305.0,138.9255,139.1761,138.647,138.842,16305.0
2022-03-17 11:35:00,149.6,149.84,149.44,149.79,23203.0,138.8698,139.0926,138.7213,139.0462,23203.0
2022-03-17 11:40:00,149.86,150.11,149.84,150.0,35723.0,139.1112,139.3432,139.0926,139.2411,35723.0
2022-03-17 11:45:00,149.92,150.01,149.16,149.19,33556.0,139.1669,139.2504,138.4614,138.4892,33556.0
2022-03-17 11:50:00,149.25,150.18,149.17,150.08,37262.0,138.5449,139.4082,138.4706,139.3154,37262.0
2022-03-17 11:55:00,150.1,150.16,149.7,149.89,33409.0,139.3339,139.3896,138.9626,139.139,33409.0
2022-03-17 12:00:00,149.89,149.97,149.43,149.75,24182.0,139.139,139.2133,138.712,139.009,24182.0
2022-03-17 12:05:00,149.79,150.1,149.74,150.02,33681.0,139.0462,139.3339,138.9998,139.2597,33681.0
2022-03-17 12:10:00,150.0,150.37,150.0,150.05,39060.0,139.2411,139.5846,139.2411,139.2875,39060.0
2022-03-17 12:15:00,150.06,150.16,149.61,150.16,23212.0,139.2968,139.3896,138.8791,139.3896,23212.0
2022-03-17 12:20:00,150.19,150.6,150.18,150.48,28110.0,139.4175,139.7981,139.4082,139.6867,28110.0
2022-03-17 12:25:00,150.51,150.62,150.28,150.4,21421.0,139.7145,139.8166,139.501,139.6124,21421.0
2022-03-17 12:30:00,150.39,150.48,150.11,150.31,16307.0,139.6031,139.6867,139.3432,139.5289,16307.0
2022-03-17 12:35:00,150.34,150.45,150.22,150.35,20861.0,139.5567,139.6588,139.4453,139.566,20861.0
2022-03-17 12:40:00,150.38,150.45,150.13,150.34,17139.0,139.5939,139.6588,139.3618,139.5567,17139.0
2022-03-17 12:45:00,150.37,150.43,150.16,150.25,18699.0,139.5846,139.6403,139.3896,139.4732,18699.0
2022-03-17 12:50:00,150.3,150.54,150.29,150.4,19345.0,139.5196,139.7424,139.5103,139.6124,19345.0
2022-03-17 12:55:00,150.41,150.72,150.37,150.52,15385.0,139.6217,139.9095,139.5846,139.7238,15385.0
2022-03-17 13:00:00,150.52,150.71,150.22,150.69,18509.0,139.7238,139.9002,139.4453,139.8816,18509.0
2022-03-17 13:05:00,150.7,150.76,150.48,150.5,22972.0,139.8909,139.9466,139.6867,139.7052,22972.0
2022-03-17 13:10:00,150.52,150.63,150.04,150.05,16838.0,139.7238,139.8259,139.2782,139.2875,16838.0
2022-03-17 13:15:00,150.08,150.43,149.89,150.37,21769.0,139.3154,139.6403,139.139,139.5846,21769.0
2022-03-17 13:20:00,150.34,150.78,150.3,150.62,16300.0,139.5567,139.9652,139.5196,139.8166,16300.0
2022-03-17 13:25:00,150.66,151.37,150.66,151.35,49835.0,139.8538,140.5128,139.8538,140.4943,49835.0
2022-03-17 13:30:00,151.34,151.39,151.16,151.23,25155.0,140.485,140.5314,140.3179,140.3829,25155.0
2022-03-17 13:35:00,151.28,151.36,150.96,151.22,34514.0,140.4293,140.5036,140.1323,140.3736,34514.0
2022-03-17 13:40:00,151.22,151.64,151.2,151.52,105261.0,140.3736,140.7635,140.355,140.6521,105261.0
2022-03-17 13:45:00,151.52,151.62,151.46,151.59,16857.0,140.6521,140.7449,140.5964,140.7171,16857.0
2022-03-17 13:50:00,151.55,151.86,151.53,151.65,48571.0,140.6799,140.9677,140.6614,140.7728,48571.0
2022-03-17 13:55:00,151.66,151.78,151.42,151.44,22616.0,140.782,140.8934,140.5593,140.5778,22616.0
2022-03-17 14:00:00,151.41,151.47,151.19,151.37,20999.0,140.55,140.6057,140.3458,140.5128,20999.0
2022-03-17 14:05:00,151.41,151.69,151.33,151.41,29035.0,140.55,140.8099,140.4757,140.55,29035.0
2022-03-17 14:10:00,151.4,151.55,150.95,151.19,56808.0,140.5407,140.6799,140.123,140.3458,56808.0
2022-03-17 14:15:00,151.22,151.41,151.11,151.33,21444.0,140.3736,140.55,140.2715,140.4757,21444.0
2022-03-17 14:20:00,151.41,151.53,150.97,151.08,25266.0,140.55,140.6614,140.1415,140.2436,25266.0
2022-03-17 14:25:00,151.06,151.14,150.66,150.77,27575.0,140.2251,140.2993,139.8538,139.9559,27575.0
2022-03-17 14:30:00,150.75,151.46,150.74,151.4,25219.0,139.9373,140.5964,139.928,140.5407,25219.0
2022-03-17 14:35:00,151.4,151.58,151.28,151.36,23091.0,140.5407,140.7078,140.4293,140.5036,23091.0
2022-03-17 14:40:00,151.37,151.65,151.3,151.62,20109.0,140.5128,140.7728,140.4479,140.7449,20109.0
2022-03-17 14:45:00,151.65,151.81,151.39,151.67,41115.0,140.7728,140.9213,140.5314,140.7913,41115.0
2022-03-17 14:50:00,151.68,151.72,151.27,151.28,35638.0,140.8006,140.8377,140.42,140.4293,35638.0
2022-03-17 14:55:00,151.37,151.74,151.26,151.63,30609.0,140.5128,140.8563,140.4107,140.7542,30609.0
2022-03-17 15:00:00,151.64,152.05,151.55,151.94,45658.0,140.7635,141.1441,140.6799,141.042,45658.0
2022-03-17 15:05:00,151.94,151.98,151.39,151.49,40808.0,141.042,141.0791,140.5314,140.6242,40808.0
2022-03-17 15:10:00,151.5,151.52,150.95,151.08,57140.0,140.6335,140.6521,140.123,140.2436,57140.0
2022-03-17 15:15:00,151.09,151.64,150.97,151.57,59130.0,140.2529,140.7635,140.1415,140.6985,59130.0
2022-03-17 15:20:00,151.58,151.73,151.22,151.48,100947.0,140.7078,140.847,140.3736,140.615,100947.0
2022-03-17 15:25:00,151.52,151.91,151.51,151.81,44961.0,140.6521,141.0141,140.6428,140.9213,44961.0
2022-03-17 15:30:00,151.85,152.0,151.72,151.83,72156.0,140.9584,141.0977,140.8377,140.9399,72156.0
2022-03-17 15:35:00,151.84,151.98,151.72,151.84,65058.0,140.9491,141.0791,140.8377,140.9491,65058.0
2022-03-17 15:40:00,151.85,152.53,151.85,152.52,122047.0,140.9584,141.5896,140.9584,141.5804,122047.0
2022-03-17 15:45:00,152.51,152.66,152.36,152.55,127011.0,141.5711,141.7103,141.4318,141.6082,127011.0
2022-03-17 15:50:00,152.54,152.68,152.11,152.35,193381.0,141.5989,141.7289,141.1998,141.4226,193381.0
2022-03-17 15:55:00,152.38,152.94,152.36,152.89,593942.0,141.4504,141.9702,141.4318,141.9238,593942.0
2022-03-18 09:30:00,152.52,152.52,149.01,149.12,1239704.0,141.5804,141.5804,138.3221,138.4242,1239704.0
2022-03-18 09:35:00,149.14,150.86,149.14,150.08,174767.0,138.4428,140.0394,138.4428,139.3154,174767.0
2022-03-18 09:40:00,150.08,150.88,149.59,150.47,114356.0,139.3154,140.058,138.8605,139.6774,114356.0
2022-03-18 09:45:00,150.54,150.73,150.1,150.7,82079.0,139.7424,139.9188,139.3339,139.8909,82079.0
2022-03-18 09:50:00,150.57,151.2,150.27,150.62,72607.0,139.7702,140.355,139.4917,139.8166,72607.0
2022-03-18 09:55:00,150.77,151.57,150.7,151.51,67890.0,139.9559,140.6985,139.8909,140.6428,67890.0
2022-03-18 10:00:00,151.54,152.28,151.25,152.15,81367.0,140.6707,141.3576,140.4015,141.2369,81367.0
2022-03-18 10:05:00,152.14,152.6,151.91,152.53,73549.0,141.2276,141.6546,141.0141,141.5896,73549.0
2022-03-18 10:10:00,152.51,153.52,152.46,152.98,109278.0,141.5711,142.5086,141.5247,142.0074,109278.0
2022-03-18 10:15:00,153.0,153.41,152.75,153.11,90494.0,142.0259,142.4065,141.7939,142.128,90494.0
2022-03-18 10:20:00,153.11,153.7,152.92,153.53,76774.0,142.128,142.6757,141.9517,142.5179,76774.0
2022-03-18 10:25:00,153.49,154.11,153.45,153.8,120196.0,142.4808,143.0563,142.4437,142.7686,120196.0
2022-03-18 10:30:00,153.8,154.24,153.04,153.21,71535.0,142.7686,143.177,142.0631,142.2209,71535.0
2022-03-18 10:35:00,153.2,153.32,152.54,152.62,66004.0,142.2116,142.323,141.5989,141.6732,66004.0
2022-03-18 10:40:00,152.54,153.7,152.39,153.35,46139.0,141.5989,142.6757,141.4597,142.3508,46139.0
2022-03-18 10:45:00,153.4,154.08,153.33,153.64,39758.0,142.3972,143.0285,142.3323,142.62,39758.0
2022-03-18 10:50:00,153.6,153.83,153.32,153.83,29957.0,142.5829,142.7964,142.323,142.7964,29957.0
2022-03-18 10:55:00,153.85,154.09,153.7,154.09,28124.0,142.815,143.0378,142.6757,143.0378,28124.0
2022-03-18 11:00:00,154.01,154.57,153.98,154.57,42241.0,142.9635,143.4833,142.9356,143.4833,42241.0
2022-03-18 11:05:00,154.56,154.9,154.5,154.67,51770.0,143.474,143.7897,143.4183,143.5762,51770.0
2022-03-18 11:10:00,154.69,154.98,154.31,154.33,194410.0,143.5947,143.8639,143.242,143.2605,194410.0
2022-03-18 11:15:00,154.3,154.54,154.0,154.49,57194.0,143.2327,143.4555,142.9542,143.4091,57194.0
2022-03-18 11:20:00,154.5,154.5,153.97,154.02,36964.0,143.4183,143.4183,142.9264,142.9728,36964.0
2022-03-18 11:25:00,154.11,154.11,153.62,153.89,65012.0,143.0563,143.0563,142.6015,142.8521,65012.0
2022-03-18 11:30:00,153.9,154.37,153.9,154.17,33628.0,142.8614,143.2977,142.8614,143.112,33628.0
2022-03-18 11:35:00,154.17,154.63,154.06,154.3,60326.0,143.112,143.539,143.0099,143.2327,60326.0
2022-03-18 11:40:00,154.35,154.37,154.03,154.17,28300.0,143.2791,143.2977,142.9821,143.112,28300.0
2022-03-18 11:45:00,154.23,154.38,153.84,153.9,28715.0,143.1677,143.307,142.8057,142.8614,28715.0
2022-03-18 11:50:00,153.9,154.23,153.56,153.56,35684.0,142.8614,143.1677,142.5458,142.5458,35684.0
2022-03-18 11:55:00,153.59,153.74,153.42,153.67,57578.0,142.5736,142.7129,142.4158,142.6479,57578.0
2022-03-18 12:00:00,153.68,153.73,153.34,153.72,41002.0,142.6572,142.7036,142.3415,142.6943,41002.0
2022-03-18 12:05:00,153.76,153.88,153.55,153.81,27881.0,142.7314,142.8428,142.5365,142.7778,27881.0
2022-03-18 12:10:00,153.82,153.91,153.7,153.8,27359.0,142.7871,142.8707,142.6757,142.7686,27359.0
2022-03-18 12:15:00,153.8,154.34,153.8,154.18,31958.0,142.7686,143.2698,142.7686,143.1213,31958.0
2022-03-18 12:20:00,154.16,154.43,153.93,154.43,35590.0,143.1027,143.3534,142.8892,143.3534,35590.0
2022-03-18 12:25:00,154.44,154.57,154.23,154.46,44397.0,143.3626,143.4833,143.1677,143.3812,44397.0
2022-03-18 12:30:00,154.46,154.54,154.2,154.36,35233.0,143.3812,143.4555,143.1399,143.2884,35233.0
2022-03-18 12:35:00,154.39,154.61,154.3,154.52,52404.0,143.3162,143.5205,143.2327,143.4369,52404.0
2022-03-18 12:40:00,154.57,154.6,154.36,154.54,41732.0,143.4833,143.5112,143.2884,143.4555,41732.0
2022-03-18 12:45:00,154.54,154.72,154.29,154.41,32648.0,143.4555,143.6226,143.2234,143.3348,32648.0
2022-03-18 12:50:00,154.42,154.82,154.42,154.72,48989.0,143.3441,143.7154,143.3441,143.6226,48989.0
2022-03-18 12:55:00,154.74,154.95,154.68,154.83,37010.0,143.6411,143.8361,143.5854,143.7247,37010.0
2022-03-18 13:00:00,154.84,154.97,154.7,154.76,36918.0,143.734,143.8546,143.604,143.6597,36918.0
2022-03-18 13:05:00,154.75,155.04,154.5,154.86,49798.0,143.6504,143.9196,143.4183,143.7525,49798.0
2022-03-18 13:10:00,154.8,154.99,154.62,154.62,35597.0,143.6968,143.8732,143.5297,143.5297,35597.0
2022-03-18 13:15:00,154.64,154.7,154.27,154.28,45337.0,143.5483,143.604,143.2048,143.2141,45337.0
2022-03-18 13:20:00,154.31,154.73,154.26,154.67,34751.0,143.242,143.6318,143.1956,143.5762,34751.0
2022-03-18 13:25:00,154.66,155.1,154.59,155.07,36894.0,143.5669,143.9753,143.5019,143.9475,36894.0
2022-03-18 13:30:00,155.07,155.12,154.81,155.12,29284.0,143.9475,143.9939,143.7061,143.9939,29284.0
2022-03-18 13:35:00,155.12,155.16,154.91,155.0,43645.0,143.9939,144.031,143.7989,143.8825,43645.0
2022-03-18 13:40:00,154.98,155.0,154.33,154.4,59305.0,143.8639,143.8825,143.2605,143.3255,59305.0
2022-03-18 13:45:00,154.4,154.4,154.12,154.35,78214.0,143.3255,143.3255,143.0656,143.2791,78214.0
2022-03-18 13:50:00,154.33,154.57,154.2,154.35,46035.0,143.2605,143.4833,143.1399,143.2791,46035.0
2022-03-18 13:55:00,154.34,154.59,154.1,154.42,34646.0,143.2698,143.5019,143.047,143.3441,34646.0
2022-03-18 14:00:00,154.43,154.67,154.32,154.58,38226.0,143.3534,143.5762,143.2513,143.4926,38226.0
2022-03-18 14:05:00,154.59,154.66,154.28,154.4,33476.0,143.5019,143.5669,143.2141,143.3255,33476.0
2022-03-18 14:10:00,154.39,154.71,154.18,154.69,35334.0,143.3162,143.6133,143.1213,143.5947,35334.0
2022-03-18 14:15:00,154.7,154.88,154.66,154.73,36949.0,143.604,143.7711,143.5669,143.6318,36949.0
2022-03-18 14:20:00,154.76,154.85,154.56,154.74,33721.0,143.6597,143.7432,143.474,143.6411,33721.0
2022-03-18 14:25:00,154.74,154.78,154.43,154.72,33704.0,143.6411,143.6783,143.3534,143.6226,33704.0
2022-03-18 14:30:00,154.75,154.82,154.53,154.8,28629.0,143.6504,143.7154,143.4462,143.6968,28629.0
2022-03-18 14:35:00,154.83,154.97,154.79,154.92,39853.0,143.7247,143.8546,143.6875,143.8082,39853.0
2022-03-18 14:40:00,154.92,155.02,154.51,154.75,36172.0,143.8082,143.901,143.4276,143.6504,36172.0
2022-03-18 14:45:00,154.75,154.91,154.75,154.79,24785.0,143.6504,143.7989,143.6504,143.6875,24785.0
2022-03-18 14:50:00,154.76,155.0,154.76,154.93,29117.0,143.6597,143.8825,143.6597,143.8175,29117.0
2022-03-18 14:55:00,154.93,154.93,154.79,154.89,31538.0,143.8175,143.8175,143.6875,143.7804,31538.0
2022-03-18 15:00:00,154.88,155.1,154.75,155.05,42931.0,143.7711,143.9753,143.6504,143.9289,42931.0
2022-03-18 15:05:00,155.04,155.32,154.95,155.32,39691.0,143.9196,144.1795,143.8361,144.1795,39691.0
2022-03-18 15:10:00,155.32,155.46,155.23,155.24,61774.0,144.1795,144.3095,144.096,144.1053,61774.0
2022-03-18 15:15:00,155.25,155.41,155.18,155.33,63633.0,144.1146,144.2631,144.0496,144.1888,63633.0
2022-03-18 15:20:00,155.35,155.48,155.29,155.44,61283.0,144.2074,144.3281,144.1517,144.2909,61283.0
2022-03-18 15:25:00,155.44,155.68,155.44,155.63,68375.0,144.2909,144.5137,144.2909,144.4673,68375.0
2022-03-18 15:30:00,155.63,156.03,155.6,155.96,102445.0,144.4673,144.8386,144.4394,144.7736,102445.0
2022-03-18 15:35:00,155.95,156.0,154.93,154.96,81590.0,144.7643,144.8108,143.8175,143.8454,81590.0
2022-03-18 15:40:00,154.99,155.53,154.95,155.53,83952.0,143.8732,144.3745,143.8361,144.3745,83952.0
2022-03-18 15:45:00,155.54,155.55,154.94,154.99,131764.0,144.3838,144.393,143.8268,143.8732,131764.0
2022-03-18 15:50:00,154.93,155.23,154.0,154.36,343955.0,143.8175,144.096,142.9542,143.2884,343955.0
2022-03-18 15:55:00,154.36,154.4,153.6,153.99,900027.0,143.2884,143.3255,142.5829,142.9449,900027.0
2022-03-21 09:30:00,154.1,155.1,153.07,154.92,304319.0,143.047,143.9753,142.0909,143.8082,304319.0
2022-03-21 09:35:00,155.01,155.69,154.56,155.32,87024.0,143.8918,144.523,143.474,144.1795,87024.0
2022-03-21 09:40:00,155.44,156.46,155.24,156.1,107448.0,144.2909,145.2378,144.1053,144.9036,107448.0
2022-03-21 09:45:00,156.15,156.15,154.23,154.46,71911.0,144.95,144.95,143.1677,143.3812,71911.0
2022-03-21 09:50:00,154.49,154.64,153.24,153.39,112381.0,143.4091,143.5483,142.2487,142.388,112381.0
2022-03-21 09:55:00,153.56,154.08,153.42,153.67,63037.0,142.5458,143.0285,142.4158,142.6479,63037.0
2022-03-21 10:00:00,153.64,154.28,153.31,153.75,93588.0,142.62,143.2141,142.3137,142.7221,93588.0
2022-03-21 10:05:00,153.68,154.33,153.68,154.03,81888.0,142.6572,143.2605,142.6572,142.9821,81888.0
2022-03-21 10:10:00,154.09,154.52,153.69,153.99,91349.0,143.0378,143.4369,142.6664,142.9449,91349.0
2022-03-21 10:15:00,154.0,154.0,153.33,153.55,61464.0,142.9542,142.9542,142.3323,142.5365,61464.0
2022-03-21 10:20:00,153.52,153.53,152.93,153.34,76769.0,142.5086,142.5179,141.961,142.3415,76769.0
2022-03-21 10:25:00,153.33,153.38,152.95,153.08,45128.0,142.3323,142.3787,141.9795,142.1002,45128.0
2022-03-21 10:30:00,153.14,153.46,153.0,153.03,72971.0,142.1559,142.4529,142.0259,142.0538,72971.0
2022-03-21 10:35:00,153.03,153.98,152.81,153.95,65968.0,142.0538,142.9356,141.8496,142.9078,65968.0
2022-03-21 10:40:00,153.93,154.18,153.46,153.59,81584.0,142.8892,143.1213,142.4529,142.5736,81584.0
2022-03-21 10:45:00,153.56,154.12,153.45,153.95,41993.0,142.5458,143.0656,142.4437,142.9078,41993.0
2022-03-21 10:50:00,153.95,154.35,153.9,154.21,32525.0,142.9078,143.2791,142.8614,143.1491,32525.0
2022-03-21 10:55:00,154.2,155.03,154.05,154.65,50609.0,143.1399,143.9103,143.0006,143.5576,50609.0
2022-03-21 11:00:00,154.68,155.0,154.54,154.58,35271.0,143.5854,143.8825,143.4555,143.4926,35271.0
2022-03-21 11:05:00,154.56,154.76,154.2,154.47,45743.0,143.474,143.6597,143.1399,143.3905,45743.0
2022-03-21 11:10:00,154.4,154.96,154.38,154.82,32917.0,143.3255,143.8454,143.307,143.7154,32917.0
2022-03-21 11:15:00,154.78,155.33,154.59,155.07,51584.0,143.6783,144.1888,143.5019,143.9475,51584.0
2022-03-21 11:20:00,155.07,155.55,154.94,155.33,48840.0,143.9475,144.393,143.8268,144.1888,48840.0
2022-03-21 11:25:00,155.29,156.25,155.29,156.09,74385.0,144.1517,145.0428,144.1517,144.8943,74385.0
2022-03-21 11:30:00,156.17,156.22,155.72,155.93,73778.0,144.9686,145.015,144.5508,144.7458,73778.0
2022-03-21 11:35:00,155.95,156.54,155.51,156.19,68546.0,144.7643,145.312,144.3559,144.9871,68546.0
2022-03-21 11:40:00,156.29,156.65,156.1,156.19,53917.0,145.08,145.4141,144.9036,144.9871,53917.0
2022-03-21 11:45:00,156.26,156.52,156.06,156.21,33132.0,145.0521,145.2935,144.8665,145.0057,33132.0
2022-03-21 11:50:00,156.23,156.66,156.15,156.52,48163.0,145.0243,145.4234,144.95,145.2935,48163.0
2022-03-21 11:55:00,156.42,157.14,156.29,156.86,45154.0,145.2006,145.869,145.08,145.6091,45154.0
2022-03-21 12:00:00,156.96,157.0,156.39,156.45,54866.0,145.7019,145.739,145.1728,145.2285,54866.0
2022-03-21 12:05:00,156.49,156.76,156.24,156.65,51816.0,145.2656,145.5162,145.0335,145.4141,51816.0
2022-03-21 12:10:00,156.61,156.99,156.49,156.9,95440.0,145.377,145.7297,145.2656,145.6462,95440.0
2022-03-21 12:15:00,156.96,157.07,156.58,156.94,68537.0,145.7019,145.804,145.3492,145.6833,68537.0
2022-03-21 12:20:00,156.99,157.52,156.89,157.47,60871.0,145.7297,146.2217,145.6369,146.1753,60871.0
2022-03-21 12:25:00,157.51,157.71,157.09,157.23,80454.0,146.2125,146.3981,145.8226,145.9525,80454.0
2022-03-21 12:30:00,157.23,157.23,155.44,155.54,76298.0,145.9525,145.9525,144.2909,144.3838,76298.0
2022-03-21 12:35:00,155.71,155.71,154.56,154.98,75103.0,144.5416,144.5416,143.474,143.8639,75103.0
2022-03-21 12:40:00,155.05,155.58,154.73,155.51,58174.0,143.9289,144.4209,143.6318,144.3559,58174.0
2022-03-21 12:45:00,155.47,155.69,155.21,155.47,49904.0,144.3188,144.523,144.0774,144.3188,49904.0
2022-03-21 12:50:00,155.44,155.44,154.43,154.52,32448.0,144.2909,144.2909,143.3534,143.4369,32448.0
2022-03-21 12:55:00,154.32,154.74,154.03,154.28,50114.0,143.2513,143.6411,142.9821,143.2141,50114.0
2022-03-21 13:00:00,154.28,154.52,153.94,154.0,120696.0,143.2141,143.4369,142.8985,142.9542,120696.0
2022-03-21 13:05:00,154.01,154.71,153.94,154.54,65221.0,142.9635,143.6133,142.8985,143.4555,65221.0
2022-03-21 13:10:00,154.62,154.64,153.92,154.05,32574.0,143.5297,143.5483,142.8799,143.0006,32574.0
2022-03-21 13:15:00,154.11,154.15,153.28,153.3,50015.0,143.0563,143.0935,142.2859,142.3044,50015.0
2022-03-21 13:20:00,153.35,153.62,153.19,153.51,22337.0,142.3508,142.6015,142.2023,142.4994,22337.0
2022-03-21 13:25:00,153.52,153.69,153.42,153.59,24727.0,142.5086,142.6664,142.4158,142.5736,24727.0
2022-03-21 13:30:00,153.55,154.08,153.48,153.84,43583.0,142.5365,143.0285,142.4715,142.8057,43583.0
2022-03-21 13:35:00,153.77,154.11,153.56,153.95,36498.0,142.7407,143.0563,142.5458,142.9078,36498.0
2022-03-21 13:40:00,153.92,153.97,153.14,153.37,24634.0,142.8799,142.9264,142.1559,142.3694,24634.0
2022-03-21 13:45:00,153.44,153.83,153.23,153.76,17702.0,142.4344,142.7964,142.2394,142.7314,17702.0
2022-03-21 13:50:00,153.82,153.9,153.56,153.67,30145.0,142.7871,142.8614,142.5458,142.6479,30145.0
2022-03-21 13:55:00,153.7,153.74,153.29,153.63,34171.0,142.6757,142.7129,142.2951,142.6107,34171.0
2022-03-21 14:00:00,153.63,153.9,153.25,153.52,56029.0,142.6107,142.8614,142.258,142.5086,56029.0
2022-03-21 14:05:00,153.5,153.9,153.25,153.83,22989.0,142.4901,142.8614,142.258,142.7964,22989.0
2022-03-21 14:10:00,153.86,153.94,153.53,153.53,50570.0,142.8243,142.8985,142.5179,142.5179,50570.0
2022-03-21 14:15:00,153.57,153.82,153.39,153.82,30022.0,142.5551,142.7871,142.388,142.7871,30022.0
2022-03-21 14:20:00,153.81,154.57,153.76,154.46,47721.0,142.7778,143.4833,142.7314,143.3812,47721.0
2022-03-21 14:25:00,154.44,154.88,154.26,154.84,39859.0,143.3626,143.7711,143.1956,143.734,39859.0
2022-03-21 14:30:00,154.79,154.88,154.38,154.56,38734.0,143.6875,143.7711,143.307,143.474,38734.0
2022-03-21 14:35:00,154.6,154.84,154.42,154.66,43716.0,143.5112,143.734,143.3441,143.5669,43716.0
2022-03-21 14:40:00,154.57,154.9,154.35,154.67,53877.0,143.4833,143.7897,143.2791,143.5762,53877.0
2022-03-21 14:45:00,154.65,154.94,154.35,154.47,46581.0,143.5576,143.8268,143.2791,143.3905,46581.0
2022-03-21 14:50:00,154.44,154.77,154.28,154.56,23095.0,143.3626,143.669,143.2141,143.474,23095.0
2022-03-21 14:55:00,154.57,154.58,153.94,153.97,43050.0,143.4833,143.4926,142.8985,142.9264,43050.0
2022-03-21 15:00:00,153.87,154.04,153.64,153.78,39424.0,142.8335,142.9913,142.62,142.75,39424.0
2022-03-21 15:05:00,153.81,153.92,153.49,153.73,34774.0,142.7778,142.8799,142.4808,142.7036,34774.0
2022-03-21 15:10:00,153.74,154.21,153.65,154.15,19175.0,142.7129,143.1491,142.6293,143.0935,19175.0
2022-03-21 15:15:00,154.21,154.42,153.9,153.95,32206.0,143.1491,143.3441,142.8614,142.9078,32206.0
2022-03-21 15:20:00,153.92,154.23,153.78,154.15,35633.0,142.8799,143.1677,142.75,143.0935,35633.0
2022-03-21 15:25:00,154.11,154.35,154.11,154.27,33246.0,143.0563,143.2791,143.0563,143.2048,33246.0
2022-03-21 15:30:00,154.33,154.61,154.09,154.37,47709.0,143.2605,143.5205,143.0378,143.2977,47709.0
2022-03-21 15:35:00,154.36,154.54,154.14,154.36,39938.0,143.2884,143.4555,143.0842,143.2884,39938.0
2022-03-21 15:40:00,154.38,154.54,154.14,154.25,44237.0,143.307,143.4555,143.0842,143.1863,44237.0
2022-03-21 15:45:00,154.28,154.45,153.7,153.72,57250.0,143.2141,143.3719,142.6757,142.6943,57250.0
2022-03-21 15:50:00,153.74,154.94,153.72,154.88,120647.0,142.7129,143.8268,142.6943,143.7711,120647.0
2022-03-21 15:55:00,154.91,155.74,154.9,155.59,441478.0,143.7989,144.5694,143.7897,144.4302,441478.0
2022-03-22 09:30:00,155.69,156.63,155.13,155.31,210426.0,144.523,145.3956,144.0032,144.1702,210426.0
2022-03-22 09:35:00,155.38,156.58,154.77,156.36,94982.0,144.2352,145.3492,143.669,145.1449,94982.0
2022-03-22 09:40:00,156.36,156.98,155.67,156.65,82767.0,145.1449,145.7205,144.5044,145.4141,82767.0
2022-03-22 09:45:00,156.67,156.74,155.43,156.43,66239.0,145.4327,145.4977,144.2816,145.2099,66239.0
2022-03-22 09:50:00,156.56,156.64,155.63,156.62,31327.0,145.3306,145.4049,144.4673,145.3863,31327.0
2022-03-22 09:55:00,156.65,156.98,156.39,156.87,74503.0,145.4141,145.7205,145.1728,145.6184,74503.0
2022-03-22 10:00:00,156.85,157.61,156.78,157.48,120369.0,145.5998,146.3053,145.5348,146.1846,120369.0
2022-03-22 10:05:00,157.45,158.07,157.24,158.03,76595.0,146.1568,146.7323,145.9618,146.6952,76595.0
2022-03-22 10:10:00,158.06,158.36,157.64,157.89,70612.0,146.723,147.0015,146.3331,146.5652,70612.0
2022-03-22 10:15:00,157.85,158.28,157.53,158.2,59895.0,146.5281,146.9272,146.231,146.853,59895.0
2022-03-22 10:20:00,158.23,158.5,157.95,158.38,49059.0,146.8808,147.1314,146.6209,147.02,49059.0
2022-03-22 10:25:00,158.38,158.42,158.1,158.36,39470.0,147.02,147.0572,146.7601,147.0015,39470.0
2022-03-22 10:30:00,158.36,158.79,158.17,158.79,40498.0,147.0015,147.4006,146.8251,147.4006,40498.0
2022-03-22 10:35:00,158.7,158.75,158.33,158.72,46768.0,147.3171,147.3635,146.9736,147.3357,46768.0
2022-03-22 10:40:00,158.65,158.81,158.37,158.54,26595.0,147.2707,147.4192,147.0108,147.1686,26595.0
2022-03-22 10:45:00,158.51,158.93,158.39,158.78,53456.0,147.1407,147.5306,147.0293,147.3914,53456.0
2022-03-22 10:50:00,158.8,158.98,158.55,158.98,34590.0,147.4099,147.577,147.1779,147.577,34590.0
2022-03-22 10:55:00,158.95,159.15,158.68,158.88,91107.0,147.5492,147.7348,147.2985,147.4842,91107.0
2022-03-22 11:00:00,158.88,158.96,158.4,158.76,54982.0,147.4842,147.5584,147.0386,147.3728,54982.0
2022-03-22 11:05:00,158.77,159.32,158.7,159.28,39423.0,147.3821,147.8926,147.3171,147.8555,39423.0
2022-03-22 11:10:00,159.3,159.49,159.06,159.45,63369.0,147.8741,148.0504,147.6513,148.0133,63369.0
2022-03-22 11:15:00,159.48,159.89,159.48,159.79,114375.0,148.0412,148.4217,148.0412,148.3289,114375.0
2022-03-22 11:20:00,159.74,159.86,159.57,159.8,53045.0,148.2825,148.3939,148.1247,148.3382,53045.0
2022-03-22 11:25:00,159.79,159.94,159.61,159.66,39604.0,148.3289,148.4682,148.1618,148.2082,39604.0
2022-03-22 11:30:00,159.65,159.85,159.54,159.67,66143.0,148.199,148.3846,148.0968,148.2175,66143.0
2022-03-22 11:35:00,159.69,159.89,159.61,159.86,65778.0,148.2361,148.4217,148.1618,148.3939,65778.0
2022-03-22 11:40:00,159.88,159.91,159.47,159.63,58317.0,148.4125,148.4403,148.0319,148.1804,58317.0
2022-03-22 11:45:00,159.63,159.85,159.52,159.72,62737.0,148.1804,148.3846,148.0783,148.2639,62737.0
2022-03-22 11:50:00,159.72,159.76,159.3,159.35,33249.0,148.2639,148.3011,147.8741,147.9205,33249.0
2022-03-22 11:55:00,159.42,159.43,158.8,158.82,45068.0,147.9855,147.9947,147.4099,147.4285,45068.0
2022-03-22 12:00:00,158.81,158.86,158.53,158.65,35477.0,147.4192,147.4656,147.1593,147.2707,35477.0
2022-03-22 12:05:00,158.67,159.07,158.67,158.9,36694.0,147.2892,147.6606,147.2892,147.5028,36694.0
2022-03-22 12:10:00,158.84,158.96,158.47,158.89,29233.0,147.4471,147.5584,147.1036,147.4935,29233.0
2022-03-22 12:15:00,158.86,158.88,158.32,158.66,35286.0,147.4656,147.4842,146.9644,147.28,35286.0
2022-03-22 12:20:00,158.7,158.74,158.03,158.22,37169.0,147.3171,147.3542,146.6952,146.8715,37169.0
2022-03-22 12:25:00,158.26,158.26,157.88,158.1,33796.0,146.9087,146.9087,146.5559,146.7601,33796.0
2022-03-22 12:30:00,158.05,158.12,157.69,157.87,41933.0,146.7137,146.7787,146.3795,146.5466,41933.0
2022-03-22 12:35:00,157.91,158.24,157.84,157.99,38328.0,146.5838,146.8901,146.5188,146.658,38328.0
2022-03-22 12:40:00,158.02,158.09,157.6,157.9,29465.0,146.6859,146.7509,146.296,146.5745,29465.0
2022-03-22 12:45:00,157.92,158.21,157.76,158.15,41859.0,146.593,146.8622,146.4445,146.8065,41859.0
2022-03-22 12:50:00,158.21,158.51,158.2,158.34,30224.0,146.8622,147.1407,146.853,146.9829,30224.0
2022-03-22 12:55:00,158.34,158.35,158.0,158.05,25670.0,146.9829,146.9922,146.6673,146.7137,25670.0
2022-03-22 13:00:00,158.05,158.3,157.87,158.16,27764.0,146.7137,146.9458,146.5466,146.8158,27764.0
2022-03-22 13:05:00,158.26,158.35,158.08,158.26,16056.0,146.9087,146.9922,146.7416,146.9087,16056.0
2022-03-22 13:10:00,158.13,158.2,157.88,158.19,17917.0,146.788,146.853,146.5559,146.8437,17917.0
2022-03-22 13:15:00,158.25,158.35,157.74,157.92,29926.0,146.8994,146.9922,146.426,146.593,29926.0
2022-03-22 13:20:00,157.88,157.88,157.5,157.63,45637.0,146.5559,146.5559,146.2032,146.3238,45637.0
2022-03-22 13:25:00,157.62,157.8,157.58,157.78,19086.0,146.3146,146.4817,146.2774,146.4631,19086.0
2022-03-22 13:30:00,157.78,158.09,157.78,158.07,18013.0,146.4631,146.7509,146.4631,146.7323,18013.0
2022-03-22 13:35:00,158.07,158.3,157.91,158.21,20183.0,146.7323,146.9458,146.5838,146.8622,20183.0
2022-03-22 13:40:00,158.22,158.22,157.58,157.84,46622.0,146.8715,146.8715,146.2774,146.5188,46622.0
2022-03-22 13:45:00,157.88,158.03,157.85,157.96,22901.0,146.5559,146.6952,146.5281,146.6302,22901.0
2022-03-22 13:50:00,157.98,158.16,157.92,158.16,31118.0,146.6487,146.8158,146.593,146.8158,31118.0
2022-03-22 13:55:00,158.17,158.27,157.96,158.24,30141.0,146.8251,146.9179,146.6302,146.8901,30141.0
2022-03-22 14:00:00,158.27,158.3,157.9,158.08,22231.0,146.9179,146.9458,146.5745,146.7416,22231.0
2022-03-22 14:05:00,158.06,158.28,157.91,158.11,24146.0,146.723,146.9272,146.5838,146.7694,24146.0
2022-03-22 14:10:00,158.16,158.33,158.04,158.18,20735.0,146.8158,146.9736,146.7044,146.8344,20735.0
2022-03-22 14:15:00,158.15,158.56,158.07,158.36,21147.0,146.8065,147.1871,146.7323,147.0015,21147.0
2022-03-22 14:20:00,158.39,158.39,158.02,158.11,22162.0,147.0293,147.0293,146.6859,146.7694,22162.0
2022-03-22 14:25:00,158.13,158.15,157.39,157.77,36843.0,146.788,146.8065,146.1011,146.4538,36843.0
2022-03-22 14:30:00,157.8,157.88,157.29,157.88,41073.0,146.4817,146.5559,146.0082,146.5559,41073.0
2022-03-22 14:35:00,157.8,157.93,157.66,157.75,19390.0,146.4817,146.6023,146.3517,146.4352,19390.0
2022-03-22 14:40:00,157.71,157.82,157.56,157.77,15301.0,146.3981,146.5002,146.2589,146.4538,15301.0
2022-03-22 14:45:00,157.77,158.02,157.67,157.85,19241.0,146.4538,146.6859,146.361,146.5281,19241.0
2022-03-22 14:50:00,157.83,158.07,157.73,158.01,16334.0,146.5095,146.7323,146.4167,146.6766,16334.0
2022-03-22 14:55:00,158.06,158.41,158.03,158.22,27316.0,146.723,147.0479,146.6952,146.8715,27316.0
2022-03-22 15:00:00,158.2,158.57,158.17,158.57,30057.0,146.853,147.1964,146.8251,147.1964,30057.0
2022-03-22 15:05:00,158.54,158.69,158.39,158.66,27004.0,147.1686,147.3078,147.0293,147.28,27004.0
2022-03-22 15:10:00,158.65,158.74,158.39,158.56,30436.0,147.2707,147.3542,147.0293,147.1871,30436.0
2022-03-22 15:15:00,158.6,158.77,158.39,158.41,34431.0,147.2243,147.3821,147.0293,147.0479,34431.0
2022-03-22 15:20:00,158.42,158.43,157.7,158.01,65313.0,147.0572,147.0665,146.3888,146.6766,65313.0
2022-03-22 15:25:00,158.02,158.29,157.85,157.88,24304.0,146.6859,146.9365,146.5281,146.5559,24304.0
2022-03-22 15:30:00,157.9,158.32,157.88,158.06,43520.0,146.5745,146.9644,146.5559,146.723,43520.0
2022-03-22 15:35:00,158.05,158.16,157.9,158.02,50483.0,146.7137,146.8158,146.5745,146.6859,50483.0
2022-03-22 15:40:00,158.02,158.11,157.86,158.02,61202.0,146.6859,146.7694,146.5373,146.6859,61202.0
2022-03-22 15:45:00,158.0,158.41,157.89,158.3,76937.0,146.6673,147.0479,146.5652,146.9458,76937.0
2022-03-22 15:50:00,158.24,158.31,157.54,157.62,151469.0,146.8901,146.9551,146.2403,146.3146,151469.0
2022-03-22 15:55:00,157.63,157.77,157.33,157.61,368098.0,146.3238,146.4538,146.0454,146.3053,368098.0
2022-03-23 09:30:00,156.18,156.44,154.75,155.22,266638.0,144.9778,145.2192,143.6504,144.0867,266638.0
2022-03-23 09:35:00,155.12,156.0,154.51,154.56,50746.0,143.9939,144.8108,143.4276,143.474,50746.0
2022-03-23 09:40:00,154.59,155.44,154.46,154.91,85328.0,143.5019,144.2909,143.3812,143.7989,85328.0
2022-03-23 09:45:00,154.85,154.85,153.42,153.61,118170.0,143.7432,143.7432,142.4158,142.5922,118170.0
2022-03-23 09:50:00,153.51,154.24,153.5,154.08,78153.0,142.4994,143.177,142.4901,143.0285,78153.0
2022-03-23 09:55:00,154.0,154.56,153.83,153.98,61942.0,142.9542,143.474,142.7964,142.9356,61942.0
2022-03-23 10:00:00,153.88,154.23,153.56,153.92,60278.0,142.8428,143.1677,142.5458,142.8799,60278.0
2022-03-23 10:05:00,153.88,155.0,153.8,154.62,59118.0,142.8428,143.8825,142.7686,143.5297,59118.0
2022-03-23 10:10:00,154.56,155.04,154.05,155.04,73851.0,143.474,143.9196,143.0006,143.9196,73851.0
2022-03-23 10:15:00,155.12,155.84,155.12,155.3,53227.0,143.9939,144.6622,143.9939,144.161,53227.0
2022-03-23 10:20:00,155.3,155.84,154.85,155.74,40812.0,144.161,144.6622,143.7432,144.5694,40812.0
2022-03-23 10:25:00,155.82,155.86,155.09,155.23,21549.0,144.6437,144.6808,143.966,144.096,21549.0
2022-03-23 10:30:00,155.3,156.0,155.2,155.75,43721.0,144.161,144.8108,144.0681,144.5787,43721.0
2022-03-23 10:35:00,155.72,155.88,155.47,155.83,31467.0,144.5508,144.6994,144.3188,144.653,31467.0
2022-03-23 10:40:00,155.79,156.07,155.23,155.4,47766.0,144.6158,144.8757,144.096,144.2538,47766.0
2022-03-23 10:45:00,155.25,155.39,154.9,155.14,22356.0,144.1146,144.2445,143.7897,144.0124,22356.0
2022-03-23 10:50:00,155.17,155.62,155.13,155.53,56798.0,144.0403,144.458,144.0032,144.3745,56798.0
2022-03-23 10:55:00,155.53,155.91,155.43,155.71,22136.0,144.3745,144.7272,144.2816,144.5416,22136.0
2022-03-23 11:00:00,155.75,156.41,155.66,156.14,74339.0,144.5787,145.1913,144.4951,144.9407,74339.0
2022-03-23 11:05:00,156.09,156.26,155.64,155.65,70152.0,144.8943,145.0521,144.4766,144.4859,70152.0
2022-03-23 11:10:00,155.64,155.98,155.56,155.87,32308.0,144.4766,144.7922,144.4023,144.6901,32308.0
2022-03-23 11:15:00,155.83,156.0,155.61,155.9,27426.0,144.653,144.8108,144.4487,144.7179,27426.0
2022-03-23 11:20:00,155.84,156.39,155.78,156.25,51036.0,144.6622,145.1728,144.6065,145.0428,51036.0
2022-03-23 11:25:00,156.33,156.33,155.71,155.92,32459.0,145.1171,145.1171,144.5416,144.7365,32459.0
2022-03-23 11:30:00,155.97,156.01,155.72,155.84,22429.0,144.7829,144.82,144.5508,144.6622,22429.0
2022-03-23 11:35:00,155.81,156.24,155.77,156.23,17426.0,144.6344,145.0335,144.5973,145.0243,17426.0
2022-03-23 11:40:00,156.25,156.5,155.95,156.48,28376.0,145.0428,145.2749,144.7643,145.2563,28376.0
2022-03-23 11:45:00,156.5,156.79,156.4,156.51,31582.0,145.2749,145.5441,145.1821,145.2842,31582.0
2022-03-23 11:50:00,156.49,156.75,156.31,156.67,28592.0,145.2656,145.507,145.0985,145.4327,28592.0
2022-03-23 11:55:00,156.72,156.96,156.7,156.92,19899.0,145.4791,145.7019,145.4605,145.6648,19899.0
2022-03-23 12:00:00,156.89,157.21,156.76,156.79,34321.0,145.6369,145.934,145.5162,145.5441,34321.0
2022-03-23 12:05:00,156.76,156.83,156.12,156.19,35372.0,145.5162,145.5812,144.9222,144.9871,35372.0
2022-03-23 12:10:00,156.11,156.12,155.56,155.95,36844.0,144.9129,144.9222,144.4023,144.7643,36844.0
2022-03-23 12:15:00,155.93,156.56,155.9,156.43,21962.0,144.7458,145.3306,144.7179,145.2099,21962.0
2022-03-23 12:20:00,156.43,156.47,156.06,156.09,19742.0,145.2099,145.247,144.8665,144.8943,19742.0
2022-03-23 12:25:00,156.16,156.39,156.12,156.28,36951.0,144.9593,145.1728,144.9222,145.0707,36951.0
2022-03-23 12:30:00,156.33,156.43,155.8,155.85,43180.0,145.1171,145.2099,144.6251,144.6715,43180.0
2022-03-23 12:35:00,155.84,155.85,155.52,155.61,45580.0,144.6622,144.6715,144.3652,144.4487,45580.0
2022-03-23 12:40:00,155.56,155.64,155.05,155.05,24724.0,144.4023,144.4766,143.9289,143.9289,24724.0
2022-03-23 12:45:00,155.04,155.18,154.84,154.95,94685.0,143.9196,144.0496,143.734,143.8361,94685.0
2022-03-23 12:50:00,154.84,155.11,154.65,155.09,85027.0,143.734,143.9846,143.5576,143.966,85027.0
2022-03-23 12:55:00,155.0,155.1,154.8,154.8,39866.0,143.8825,143.9753,143.6968,143.6968,39866.0
2022-03-23 13:00:00,154.78,155.04,154.33,154.47,64765.0,143.6783,143.9196,143.2605,143.3905,64765.0
2022-03-23 13:05:00,154.43,154.94,154.42,154.89,15527.0,143.3534,143.8268,143.3441,143.7804,15527.0
2022-03-23 13:10:00,154.92,154.98,154.62,154.7,22468.0,143.8082,143.8639,143.5297,143.604,22468.0
2022-03-23 13:15:00,154.7,154.79,154.19,154.2,41591.0,143.604,143.6875,143.1306,143.1399,41591.0
2022-03-23 13:20:00,154.22,154.28,153.63,153.89,93466.0,143.1584,143.2141,142.6107,142.8521,93466.0
2022-03-23 13:25:00,153.91,153.99,153.46,153.53,40184.0,142.8707,142.9449,142.4529,142.5179,40184.0
2022-03-23 13:30:00,153.53,153.94,153.41,153.82,25982.0,142.5179,142.8985,142.4065,142.7871,25982.0
2022-03-23 13:35:00,153.84,153.94,153.51,153.76,25486.0,142.8057,142.8985,142.4994,142.7314,25486.0
2022-03-23 13:40:00,153.65,153.76,153.3,153.3,26501.0,142.6293,142.7314,142.3044,142.3044,26501.0
2022-03-23 13:45:00,153.29,153.44,153.0,153.08,45357.0,142.2951,142.4344,142.0259,142.1002,45357.0
2022-03-23 13:50:00,153.03,153.37,152.91,153.35,45701.0,142.0538,142.3694,141.9424,142.3508,45701.0
2022-03-23 13:55:00,153.38,153.42,153.1,153.13,35603.0,142.3787,142.4158,142.1188,142.1466,35603.0
2022-03-23 14:00:00,153.15,153.44,152.8,153.23,70779.0,142.1652,142.4344,141.8403,142.2394,70779.0
2022-03-23 14:05:00,153.2,153.23,152.77,152.8,37211.0,142.2116,142.2394,141.8124,141.8403,37211.0
2022-03-23 14:10:00,152.85,152.9,152.66,152.77,28933.0,141.8867,141.9331,141.7103,141.8124,28933.0
2022-03-23 14:15:00,152.76,153.3,152.67,153.2,45772.0,141.8031,142.3044,141.7196,142.2116,45772.0
2022-03-23 14:20:00,153.21,153.32,153.05,153.12,30244.0,142.2209,142.323,142.0723,142.1373,30244.0
2022-03-23 14:25:00,153.09,153.53,153.04,153.5,58418.0,142.1095,142.5179,142.0631,142.4901,58418.0
2022-03-23 14:30:00,153.5,153.59,153.27,153.35,20690.0,142.4901,142.5736,142.2766,142.3508,20690.0
2022-03-23 14:35:00,153.38,153.72,153.35,153.68,19103.0,142.3787,142.6943,142.3508,142.6572,19103.0
2022-03-23 14:40:00,153.76,153.82,153.62,153.8,16447.0,142.7314,142.7871,142.6015,142.7686,16447.0
2022-03-23 14:45:00,153.75,154.23,153.71,154.21,20271.0,142.7221,143.1677,142.685,143.1491,20271.0
2022-03-23 14:50:00,154.22,154.22,153.69,153.71,39169.0,143.1584,143.1584,142.6664,142.685,39169.0
2022-03-23 14:55:00,153.76,153.76,153.03,153.11,57238.0,142.7314,142.7314,142.0538,142.128,57238.0
2022-03-23 15:00:00,153.13,153.54,153.04,153.25,30457.0,142.1466,142.5272,142.0631,142.258,30457.0
2022-03-23 15:05:00,153.25,153.25,152.9,152.96,38010.0,142.258,142.258,141.9331,141.9888,38010.0
2022-03-23 15:10:00,152.94,153.09,152.78,152.78,36085.0,141.9702,142.1095,141.8217,141.8217,36085.0
2022-03-23 15:15:00,152.79,152.98,152.66,152.66,49238.0,141.831,142.0074,141.7103,141.7103,49238.0
2022-03-23 15:20:00,152.69,152.95,152.58,152.95,48932.0,141.7382,141.9795,141.6361,141.9795,48932.0
2022-03-23 15:25:00,152.94,152.96,152.72,152.76,50298.0,141.9702,141.9888,141.766,141.8031,50298.0
2022-03-23 15:30:00,152.78,153.31,152.64,152.96,80061.0,141.8217,142.3137,141.6918,141.9888,80061.0
2022-03-23 15:35:00,152.92,153.15,152.83,153.03,41323.0,141.9517,142.1652,141.8681,142.0538,41323.0
2022-03-23 15:40:00,153.02,153.41,152.63,153.38,90948.0,142.0445,142.4065,141.6825,142.3787,90948.0
2022-03-23 15:45:00,153.38,153.66,153.37,153.55,106895.0,142.3787,142.6386,142.3694,142.5365,106895.0
2022-03-23 15:50:00,153.54,153.64,152.98,153.02,141901.0,142.5272,142.62,142.0074,142.0445,141901.0
2022-03-23 15:55:00,153.04,153.26,152.8,152.83,254435.0,142.0631,142.2673,141.8403,141.8681,254435.0
2022-03-24 09:30:00,154.25,154.99,153.95,154.5,205876.0,143.1863,143.8732,142.9078,143.4183,205876.0
2022-03-24 09:35:00,154.27,154.68,153.8,154.29,69639.0,143.2048,143.5854,142.7686,143.2234,69639.0
2022-03-24 09:40:00,154.38,155.4,154.38,155.31,70347.0,143.307,144.2538,143.307,144.1702,70347.0
2022-03-24 09:45:00,155.25,155.5,154.3,154.47,87823.0,144.1146,144.3466,143.2327,143.3905,87823.0
2022-03-24 09:50:00,154.35,154.88,154.05,154.26,80994.0,143.2791,143.7711,143.0006,143.1956,80994.0
2022-03-24 09:55:00,154.37,154.47,153.59,153.77,92537.0,143.2977,143.3905,142.5736,142.7407,92537.0
2022-03-24 10:00:00,153.81,154.56,153.79,154.51,72736.0,142.7778,143.474,142.7593,143.4276,72736.0
2022-03-24 10:05:00,154.58,155.17,154.58,155.14,35077.0,143.4926,144.0403,143.4926,144.0124,35077.0
2022-03-24 10:10:00,155.15,155.19,154.34,154.58,46440.0,144.0217,144.0589,143.2698,143.4926,46440.0
2022-03-24 10:15:00,154.52,154.63,153.74,154.07,31231.0,143.4369,143.539,142.7129,143.0192,31231.0
2022-03-24 10:20:00,154.11,154.25,153.9,153.9,44988.0,143.0563,143.1863,142.8614,142.8614,44988.0
2022-03-24 10:25:00,153.86,154.19,153.8,154.11,36787.0,142.8243,143.1306,142.7686,143.0563,36787.0
2022-03-24 10:30:00,154.04,154.78,153.88,154.62,58798.0,142.9913,143.6783,142.8428,143.5297,58798.0
2022-03-24 10:35:00,154.62,154.72,154.34,154.62,27707.0,143.5297,143.6226,143.2698,143.5297,27707.0
2022-03-24 10:40:00,154.67,154.95,154.4,154.93,27629.0,143.5762,143.8361,143.3255,143.8175,27629.0
2022-03-24 10:45:00,154.92,155.02,154.78,154.94,35091.0,143.8082,143.901,143.6783,143.8268,35091.0
2022-03-24 10:50:00,154.9,155.3,154.78,155.21,62483.0,143.7897,144.161,143.6783,144.0774,62483.0
2022-03-24 10:55:00,155.22,155.35,154.65,154.94,47595.0,144.0867,144.2074,143.5576,143.8268,47595.0
2022-03-24 11:00:00,154.94,155.66,154.81,155.25,57406.0,143.8268,144.4951,143.7061,144.1146,57406.0
2022-03-24 11:05:00,155.2,155.64,155.14,155.37,52020.0,144.0681,144.4766,144.0124,144.2259,52020.0
2022-03-24 11:10:00,155.33,155.89,155.22,155.81,32154.0,144.1888,144.7086,144.0867,144.6344,32154.0
2022-03-24 11:15:00,155.88,155.92,155.48,155.76,42581.0,144.6994,144.7365,144.3281,144.588,42581.0
2022-03-24 11:20:00,155.76,155.93,155.54,155.76,35984.0,144.588,144.7458,144.3838,144.588,35984.0
2022-03-24 11:25:00,155.75,156.58,155.71,156.45,159251.0,144.5787,145.3492,144.5416,145.2285,159251.0
2022-03-24 11:30:00,156.47,158.03,156.47,157.52,204229.0,145.247,146.6952,145.247,146.2217,204229.0
2022-03-24 11:35:00,157.5,157.7,157.25,157.61,65724.0,146.2032,146.3888,145.9711,146.3053,65724.0
2022-03-24 11:40:00,157.62,158.08,157.62,157.79,55774.0,146.3146,146.7416,146.3146,146.4724,55774.0
2022-03-24 11:45:00,157.77,157.84,157.5,157.75,56666.0,146.4538,146.5188,146.2032,146.4352,56666.0
2022-03-24 11:50:00,157.75,157.79,157.08,157.36,77628.0,146.4352,146.4724,145.8133,146.0732,77628.0
2022-03-24 11:55:00,157.37,157.58,157.24,157.36,45534.0,146.0825,146.2774,145.9618,146.0732,45534.0
2022-03-24 12:00:00,157.38,157.49,156.83,156.97,39547.0,146.0918,146.1939,145.5812,145.7112,39547.0
2022-03-24 12:05:00,156.96,157.11,156.88,157.03,40267.0,145.7019,145.8411,145.6276,145.7669,40267.0
2022-03-24 12:10:00,157.05,157.6,156.96,157.42,54651.0,145.7854,146.296,145.7019,146.1289,54651.0
2022-03-24 12:15:00,157.4,157.92,157.4,157.89,67914.0,146.1103,146.593,146.1103,146.5652,67914.0
2022-03-24 12:20:00,157.9,158.07,157.64,157.65,75509.0,146.5745,146.7323,146.3331,146.3424,75509.0
2022-03-24 12:25:00,157.65,157.66,157.05,157.18,34137.0,146.3424,146.3517,145.7854,145.9061,34137.0
2022-03-24 12:30:00,157.17,157.32,156.89,157.02,25281.0,145.8968,146.0361,145.6369,145.7576,25281.0
2022-03-24 12:35:00,156.98,157.28,156.92,157.18,41808.0,145.7205,145.9989,145.6648,145.9061,41808.0
2022-03-24 12:40:00,157.12,157.14,156.69,157.12,52840.0,145.8504,145.869,145.4513,145.8504,52840.0
2022-03-24 12:45:00,157.14,157.19,156.87,157.16,34019.0,145.869,145.9154,145.6184,145.8876,34019.0
2022-03-24 12:50:00,157.24,157.63,157.15,157.61,42759.0,145.9618,146.3238,145.8783,146.3053,42759.0
2022-03-24 12:55:00,157.59,157.59,157.33,157.48,25360.0,146.2867,146.2867,146.0454,146.1846,25360.0
2022-03-24 13:00:00,157.49,157.81,157.22,157.34,35289.0,146.1939,146.4909,145.9433,146.0546,35289.0
2022-03-24 13:05:00,157.39,157.42,156.97,157.07,27658.0,146.1011,146.1289,145.7112,145.804,27658.0
2022-03-24 13:10:00,157.11,157.5,157.09,157.36,25479.0,145.8411,146.2032,145.8226,146.0732,25479.0
2022-03-24 13:15:00,157.34,157.56,157.27,157.52,42452.0,146.0546,146.2589,145.9897,146.2217,42452.0
2022-03-24 13:20:00,157.5,157.57,157.17,157.36,38529.0,146.2032,146.2681,145.8968,146.0732,38529.0
2022-03-24 13:25:00,157.37,157.87,157.35,157.75,57370.0,146.0825,146.5466,146.0639,146.4352,57370.0
2022-03-24 13:30:00,157.79,157.8,157.18,157.33,49660.0,146.4724,146.4817,145.9061,146.0454,49660.0
2022-03-24 13:35:00,157.35,157.61,157.24,157.61,30550.0,146.0639,146.3053,145.9618,146.3053,30550.0
2022-03-24 13:40:00,157.65,157.84,157.61,157.77,27800.0,146.3424,146.5188,146.3053,146.4538,27800.0
2022-03-24 13:45:00,157.81,157.83,157.56,157.63,37950.0,146.4909,146.5095,146.2589,146.3238,37950.0
2022-03-24 13:50:00,157.64,157.82,157.47,157.5,49102.0,146.3331,146.5002,146.1753,146.2032,49102.0
2022-03-24 13:55:00,157.52,157.53,157.28,157.5,43472.0,146.2217,146.231,145.9989,146.2032,43472.0
2022-03-24 14:00:00,157.49,158.03,157.41,157.96,68289.0,146.1939,146.6952,146.1196,146.6302,68289.0
2022-03-24 14:05:00,157.97,157.97,157.46,157.59,34672.0,146.6395,146.6395,146.166,146.2867,34672.0
2022-03-24 14:10:00,157.61,157.61,157.22,157.52,48388.0,146.3053,146.3053,145.9433,146.2217,48388.0
2022-03-24 14:15:00,157.51,157.73,157.4,157.55,43345.0,146.2125,146.4167,146.1103,146.2496,43345.0
2022-03-24 14:20:00,157.57,157.65,157.27,157.4,37608.0,146.2681,146.3424,145.9897,146.1103,37608.0
2022-03-24 14:25:00,157.38,157.65,157.37,157.63,29825.0,146.0918,146.3424,146.0825,146.3238,29825.0
2022-03-24 14:30:00,157.62,157.72,157.34,157.49,27746.0,146.3146,146.4074,146.0546,146.1939,27746.0
2022-03-24 14:35:00,157.5,157.59,157.3,157.57,21563.0,146.2032,146.2867,146.0175,146.2681,21563.0
2022-03-24 14:40:00,157.56,157.57,157.36,157.51,15968.0,146.2589,146.2681,146.0732,146.2125,15968.0
2022-03-24 14:45:00,157.49,157.49,157.15,157.25,78985.0,146.1939,146.1939,145.8783,145.9711,78985.0
2022-03-24 14:50:00,157.27,157.51,157.24,157.46,69873.0,145.9897,146.2125,145.9618,146.166,69873.0
2022-03-24 14:55:00,157.42,157.45,157.18,157.38,75117.0,146.1289,146.1568,145.9061,146.0918,75117.0
2022-03-24 15:00:00,157.43,157.54,157.05,157.42,52042.0,146.1382,146.2403,145.7854,146.1289,52042.0
2022-03-24 15:05:00,157.41,157.8,157.41,157.65,148976.0,146.1196,146.4817,146.1196,146.3424,148976.0
2022-03-24 15:10:00,157.64,157.91,157.59,157.89,75504.0,146.3331,146.5838,146.2867,146.5652,75504.0
2022-03-24 15:15:00,157.89,158.22,157.85,158.14,66996.0,146.5652,146.8715,146.5281,146.7973,66996.0
2022-03-24 15:20:00,158.16,158.34,158.07,158.15,119043.0,146.8158,146.9829,146.7323,146.8065,119043.0
2022-03-24 15:25:00,158.18,158.26,157.9,157.97,113543.0,146.8344,146.9087,146.5745,146.6395,113543.0
2022-03-24 15:30:00,158.0,158.13,157.8,157.95,86314.0,146.6673,146.788,146.4817,146.6209,86314.0
2022-03-24 15:35:00,157.99,158.03,157.83,157.95,71402.0,146.658,146.6952,146.5095,146.6209,71402.0
2022-03-24 15:40:00,157.93,158.0,157.45,157.66,108382.0,146.6023,146.6673,146.1568,146.3517,108382.0
2022-03-24 15:45:00,157.67,158.17,157.61,157.95,99782.0,146.361,146.8251,146.3053,146.6209,99782.0
2022-03-24 15:50:00,157.97,158.38,157.92,158.17,143675.0,146.6395,147.02,146.593,146.8251,143675.0
2022-03-24 15:55:00,158.15,158.56,157.87,158.52,322458.0,146.8065,147.1871,146.5466,147.15,322458.0
2022-03-25 09:30:00,157.97,158.46,156.74,156.74,149562.0,146.6395,147.0943,145.4977,145.4977,149562.0
2022-03-25 09:35:00,156.75,157.02,156.19,156.35,66618.0,145.507,145.7576,144.9871,145.1357,66618.0
2022-03-25 09:40:00,156.41,157.2,156.4,157.14,50163.0,145.1913,145.9247,145.1821,145.869,50163.0
2022-03-25 09:45:00,157.09,157.58,156.75,157.11,35832.0,145.8226,146.2774,145.507,145.8411,35832.0
2022-03-25 09:50:00,156.98,157.47,156.81,157.38,28735.0,145.7205,146.1753,145.5627,146.0918,28735.0
2022-03-25 09:55:00,157.39,157.45,156.6,157.08,34396.0,146.1011,146.1568,145.3677,145.8133,34396.0
2022-03-25 10:00:00,157.17,157.36,156.65,157.31,29225.0,145.8968,146.0732,145.4141,146.0268,29225.0
2022-03-25 10:05:00,157.34,158.22,157.29,157.7,60164.0,146.0546,146.8715,146.0082,146.3888,60164.0
2022-03-25 10:10:00,157.64,157.84,157.18,157.18,42022.0,146.3331,146.5188,145.9061,145.9061,42022.0
2022-03-25 10:15:00,157.09,157.5,156.91,157.5,33469.0,145.8226,146.2032,145.6555,146.2032,33469.0
2022-03-25 10:20:00,157.51,158.03,157.48,157.87,48938.0,146.2125,146.6952,146.1846,146.5466,48938.0
2022-03-25 10:25:00,157.89,157.93,157.16,157.33,23434.0,146.5652,146.6023,145.8876,146.0454,23434.0
2022-03-25 10:30:00,157.32,157.72,157.23,157.72,24762.0,146.0361,146.4074,145.9525,146.4074,24762.0
2022-03-25 10:35:00,157.73,158.33,157.73,157.78,37160.0,146.4167,146.9736,146.4167,146.4631,37160.0
2022-03-25 10:40:00,157.66,158.19,157.62,157.94,39637.0,146.3517,146.8437,146.3146,146.6116,39637.0
2022-03-25 10:45:00,157.91,158.1,157.74,157.78,25564.0,146.5838,146.7601,146.426,146.4631,25564.0
2022-03-25 10:50:00,157.8,157.8,157.12,157.31,26779.0,146.4817,146.4817,145.8504,146.0268,26779.0
2022-03-25 10:55:00,157.31,157.5,157.01,157.38,24000.0,146.0268,146.2032,145.7483,146.0918,24000.0
2022-03-25 11:00:00,157.4,157.5,156.71,156.86,45678.0,146.1103,146.2032,145.4698,145.6091,45678.0
2022-03-25 11:05:00,156.89,157.1,156.2,156.29,53024.0,145.6369,145.8319,144.9964,145.08,53024.0
2022-03-25 11:10:00,156.25,156.29,156.0,156.21,75689.0,145.0428,145.08,144.8108,145.0057,75689.0
2022-03-25 11:15:00,156.11,156.77,156.0,156.06,100342.0,144.9129,145.5255,144.8108,144.8665,100342.0
2022-03-25 11:20:00,156.1,156.23,155.71,155.71,75052.0,144.9036,145.0243,144.5416,144.5416,75052.0
2022-03-25 11:25:00,155.77,155.92,155.18,155.32,83180.0,144.5973,144.7365,144.0496,144.1795,83180.0
2022-03-25 11:30:00,155.27,156.17,155.2,156.17,88871.0,144.1331,144.9686,144.0681,144.9686,88871.0
2022-03-25 11:35:00,155.99,156.24,155.91,156.0,17761.0,144.8015,145.0335,144.7272,144.8108,17761.0
2022-03-25 11:40:00,155.98,156.31,155.92,156.31,19620.0,144.7922,145.0985,144.7365,145.0985,19620.0
2022-03-25 11:45:00,156.36,156.38,155.86,156.03,19993.0,145.1449,145.1635,144.6808,144.8386,19993.0
2022-03-25 11:50:00,156.03,156.25,155.82,155.88,12840.0,144.8386,145.0428,144.6437,144.6994,12840.0
2022-03-25 11:55:00,155.88,155.95,155.63,155.88,37120.0,144.6994,144.7643,144.4673,144.6994,37120.0
2022-03-25 12:00:00,155.89,156.0,155.6,155.72,20640.0,144.7086,144.8108,144.4394,144.5508,20640.0
2022-03-25 12:05:00,155.77,156.8,155.77,156.46,543860.0,144.5973,145.5534,144.5973,145.2378,543860.0
2022-03-25 12:10:00,156.43,157.05,156.43,156.9,121199.0,145.2099,145.7854,145.2099,145.6462,121199.0
2022-03-25 12:15:00,156.93,157.18,156.63,157.06,29081.0,145.6741,145.9061,145.3956,145.7947,29081.0
2022-03-25 12:20:00,157.04,157.04,156.54,156.65,25080.0,145.7762,145.7762,145.312,145.4141,25080.0
2022-03-25 12:25:00,156.71,157.11,156.45,156.93,30790.0,145.4698,145.8411,145.2285,145.6741,30790.0
2022-03-25 12:30:00,156.94,156.99,156.65,156.95,42086.0,145.6833,145.7297,145.4141,145.6926,42086.0
2022-03-25 12:35:00,156.89,156.94,156.5,156.6,28814.0,145.6369,145.6833,145.2749,145.3677,28814.0
2022-03-25 12:40:00,156.65,156.92,156.59,156.89,21288.0,145.4141,145.6648,145.3584,145.6369,21288.0
2022-03-25 12:45:00,156.93,157.15,156.82,157.13,29300.0,145.6741,145.8783,145.5719,145.8597,29300.0
2022-03-25 12:50:00,157.11,157.32,156.54,156.63,28022.0,145.8411,146.0361,145.312,145.3956,28022.0
2022-03-25 12:55:00,156.66,156.88,156.4,156.65,20533.0,145.4234,145.6276,145.1821,145.4141,20533.0
2022-03-25 13:00:00,156.69,156.99,156.42,156.93,16677.0,145.4513,145.7297,145.2006,145.6741,16677.0
2022-03-25 13:05:00,156.91,157.02,156.64,156.8,18807.0,145.6555,145.7576,145.4049,145.5534,18807.0
2022-03-25 13:10:00,156.76,156.76,156.43,156.48,29502.0,145.5162,145.5162,145.2099,145.2563,29502.0
2022-03-25 13:15:00,156.48,157.37,156.48,157.27,27525.0,145.2563,146.0825,145.2563,145.9897,27525.0
2022-03-25 13:20:00,157.28,157.4,156.58,156.58,39453.0,145.9989,146.1103,145.3492,145.3492,39453.0
2022-03-25 13:25:00,156.63,156.69,156.47,156.61,21996.0,145.3956,145.4513,145.247,145.377,21996.0
2022-03-25 13:30:00,156.63,156.94,156.57,156.94,18903.0,145.3956,145.6833,145.3399,145.6833,18903.0
2022-03-25 13:35:00,156.92,157.09,156.78,157.0,27973.0,145.6648,145.8226,145.5348,145.739,27973.0
2022-03-25 13:40:00,156.98,157.01,156.68,156.93,13917.0,145.7205,145.7483,145.442,145.6741,13917.0
2022-03-25 13:45:00,156.98,157.15,156.77,157.12,25459.0,145.7205,145.8783,145.5255,145.8504,25459.0
2022-03-25 13:50:00,157.16,157.25,157.1,157.19,27972.0,145.8876,145.9711,145.8319,145.9154,27972.0
2022-03-25 13:55:00,157.21,157.55,157.17,157.51,49162.0,145.934,146.2496,145.8968,146.2125,49162.0
2022-03-25 14:00:00,157.55,158.0,157.43,157.9,48158.0,146.2496,146.6673,146.1382,146.5745,48158.0
2022-03-25 14:05:00,157.9,158.23,157.86,157.99,62571.0,146.5745,146.8808,146.5373,146.658,62571.0
2022-03-25 14:10:00,157.98,158.02,157.69,157.72,35188.0,146.6487,146.6859,146.3795,146.4074,35188.0
2022-03-25 14:15:00,157.73,157.91,157.67,157.69,21754.0,146.4167,146.5838,146.361,146.3795,21754.0
2022-03-25 14:20:00,157.68,157.89,157.68,157.78,14980.0,146.3703,146.5652,146.3703,146.4631,14980.0
2022-03-25 14:25:00,157.78,158.01,157.69,157.86,39421.0,146.4631,146.6766,146.3795,146.5373,39421.0
2022-03-25 14:30:00,157.89,158.18,157.85,157.9,36293.0,146.5652,146.8344,146.5281,146.5745,36293.0
2022-03-25 14:35:00,157.87,158.12,157.76,158.03,25682.0,146.5466,146.7787,146.4445,146.6952,25682.0
2022-03-25 14:40:00,158.02,158.06,157.83,158.05,27959.0,146.6859,146.723,146.5095,146.7137,27959.0
2022-03-25 14:45:00,158.08,158.14,157.85,157.93,24345.0,146.7416,146.7973,146.5281,146.6023,24345.0
2022-03-25 14:50:00,157.96,158.08,157.82,158.06,46607.0,146.6302,146.7416,146.5002,146.723,46607.0
2022-03-25 14:55:00,158.03,158.1,157.84,157.97,45840.0,146.6952,146.7601,146.5188,146.6395,45840.0
2022-03-25 15:00:00,157.94,157.94,157.36,157.5,31643.0,146.6116,146.6116,146.0732,146.2032,31643.0
2022-03-25 15:05:00,157.52,157.55,157.02,157.2,23995.0,146.2217,146.2496,145.7576,145.9247,23995.0
2022-03-25 15:10:00,157.21,157.53,157.12,157.52,26232.0,145.934,146.231,145.8504,146.2217,26232.0
2022-03-25 15:15:00,157.49,157.49,156.97,156.98,34795.0,146.1939,146.1939,145.7112,145.7205,34795.0
2022-03-25 15:20:00,156.98,156.98,156.59,156.86,28534.0,145.7205,145.7205,145.3584,145.6091,28534.0
2022-03-25 15:25:00,156.82,156.9,156.51,156.59,34429.0,145.5719,145.6462,145.2842,145.3584,34429.0
2022-03-25 15:30:00,156.55,156.66,156.21,156.37,40717.0,145.3213,145.4234,145.0057,145.1542,40717.0
2022-03-25 15:35:00,156.32,156.53,156.1,156.26,41642.0,145.1078,145.3027,144.9036,145.0521,41642.0
2022-03-25 15:40:00,156.29,156.95,156.29,156.78,51138.0,145.08,145.6926,145.08,145.5348,51138.0
2022-03-25 15:45:00,156.8,157.37,156.8,157.35,51875.0,145.5534,146.0825,145.5534,146.0639,51875.0
2022-03-25 15:50:00,157.39,157.88,157.38,157.77,105958.0,146.1011,146.5559,146.0918,146.4538,105958.0
2022-03-25 15:55:00,157.74,158.17,157.64,158.01,316628.0,146.426,146.8251,146.3331,146.6766,316628.0
2022-03-28 09:30:00,156.51,157.5,155.83,156.4,223665.0,145.2842,146.2032,144.653,145.1821,223665.0
2022-03-28 09:35:00,156.21,157.23,156.21,156.79,116235.0,145.0057,145.9525,145.0057,145.5441,116235.0
2022-03-28 09:40:00,156.76,157.24,156.41,156.51,114031.0,145.5162,145.9618,145.1913,145.2842,114031.0
2022-03-28 09:45:00,156.73,156.76,156.0,156.18,63187.0,145.4884,145.5162,144.8108,144.9778,63187.0
2022-03-28 09:50:00,156.41,157.1,156.34,157.08,51170.0,145.1913,145.8319,145.1264,145.8133,51170.0
2022-03-28 09:55:00,157.1,157.58,156.96,157.22,51408.0,145.8319,146.2774,145.7019,145.9433,51408.0
2022-03-28 10:00:00,157.28,157.28,155.95,156.27,68680.0,145.9989,145.9989,144.7643,145.0614,68680.0
2022-03-28 10:05:00,156.26,156.95,156.22,156.59,57055.0,145.0521,145.6926,145.015,145.3584,57055.0
2022-03-28 10:10:00,156.65,156.76,156.33,156.54,33196.0,145.4141,145.5162,145.1171,145.312,33196.0
2022-03-28 10:15:00,156.56,156.75,156.07,156.21,61681.0,145.3306,145.507,144.8757,145.0057,61681.0
2022-03-28 10:20:00,156.25,156.28,155.65,156.07,75453.0,145.0428,145.0707,144.4859,144.8757,75453.0
2022-03-28 10:25:00,156.06,156.64,155.98,156.62,48852.0,144.8665,145.4049,144.7922,145.3863,48852.0
2022-03-28 10:30:00,156.6,156.75,155.9,156.02,100170.0,145.3677,145.507,144.7179,144.8293,100170.0
2022-03-28 10:35:00,156.05,156.45,156.05,156.16,35716.0,144.8572,145.2285,144.8572,144.9593,35716.0
2022-03-28 10:40:00,156.14,156.82,156.1,156.73,40901.0,144.9407,145.5719,144.9036,145.4884,40901.0
2022-03-28 10:45:00,156.77,156.96,156.53,156.84,54148.0,145.5255,145.7019,145.3027,145.5905,54148.0
2022-03-28 10:50:00,156.78,157.05,156.74,156.94,28254.0,145.5348,145.7854,145.4977,145.6833,28254.0
2022-03-28 10:55:00,156.9,157.1,156.8,157.05,22510.0,145.6462,145.8319,145.5534,145.7854,22510.0
2022-03-28 11:00:00,157.1,157.25,156.23,156.33,38761.0,145.8319,145.9711,145.0243,145.1171,38761.0
2022-03-28 11:05:00,156.32,156.64,155.91,156.31,51344.0,145.1078,145.4049,144.7272,145.0985,51344.0
2022-03-28 11:10:00,156.34,156.62,156.26,156.6,24556.0,145.1264,145.3863,145.0521,145.3677,24556.0
2022-03-28 11:15:00,156.54,156.69,156.38,156.64,22587.0,145.312,145.4513,145.1635,145.4049,22587.0
2022-03-28 11:20:00,156.62,156.69,156.23,156.28,20170.0,145.3863,145.4513,145.0243,145.0707,20170.0
2022-03-28 11:25:00,156.28,156.57,155.96,156.51,31046.0,145.0707,145.3399,144.7736,145.2842,31046.0
2022-03-28 11:30:00,156.54,156.71,155.72,156.03,39150.0,145.312,145.4698,144.5508,144.8386,39150.0
2022-03-28 11:35:00,155.9,155.91,155.43,155.7,36475.0,144.7179,144.7272,144.2816,144.5323,36475.0
2022-03-28 11:40:00,155.81,155.88,155.68,155.84,22782.0,144.6344,144.6994,144.5137,144.6622,22782.0
2022-03-28 11:45:00,155.83,155.83,155.2,155.24,41661.0,144.653,144.653,144.0681,144.1053,41661.0
2022-03-28 11:50:00,155.2,155.37,155.03,155.13,44056.0,144.0681,144.2259,143.9103,144.0032,44056.0
2022-03-28 11:55:00,155.13,155.3,154.94,155.01,50911.0,144.0032,144.161,143.8268,143.8918,50911.0
2022-03-28 12:00:00,155.01,155.5,154.92,155.38,51650.0,143.8918,144.3466,143.8082,144.2352,51650.0
2022-03-28 12:05:00,155.4,155.48,154.93,154.94,45487.0,144.2538,144.3281,143.8175,143.8268,45487.0
2022-03-28 12:10:00,154.91,154.91,154.45,154.74,80652.0,143.7989,143.7989,143.3719,143.6411,80652.0
2022-03-28 12:15:00,154.74,154.91,154.32,154.49,37729.0,143.6411,143.7989,143.2513,143.4091,37729.0
2022-03-28 12:20:00,154.58,155.07,154.57,154.78,29161.0,143.4926,143.9475,143.4833,143.6783,29161.0
2022-03-28 12:25:00,154.74,154.95,154.29,154.33,35247.0,143.6411,143.8361,143.2234,143.2605,35247.0
2022-03-28 12:30:00,154.32,154.64,154.1,154.28,66321.0,143.2513,143.5483,143.047,143.2141,66321.0
2022-03-28 12:35:00,154.32,154.43,154.15,154.41,46284.0,143.2513,143.3534,143.0935,143.3348,46284.0
2022-03-28 12:40:00,154.42,154.8,154.34,154.66,55645.0,143.3441,143.6968,143.2698,143.5669,55645.0
2022-03-28 12:45:00,154.64,154.65,154.05,154.25,75838.0,143.5483,143.5576,143.0006,143.1863,75838.0
2022-03-28 12:50:00,154.19,154.39,154.11,154.36,87335.0,143.1306,143.3162,143.0563,143.2884,87335.0
2022-03-28 12:55:00,154.39,154.52,154.24,154.28,66292.0,143.3162,143.4369,143.177,143.2141,66292.0
2022-03-28 13:00:00,154.3,154.4,154.22,154.22,108418.0,143.2327,143.3255,143.1584,143.1584,108418.0
2022-03-28 13:05:00,154.21,154.34,154.1,154.19,91635.0,143.1491,143.2698,143.047,143.1306,91635.0
2022-03-28 13:10:00,154.17,154.27,154.12,154.22,65500.0,143.112,143.2048,143.0656,143.1584,65500.0
2022-03-28 13:15:00,154.22,154.36,154.17,154.33,152585.0,143.1584,143.2884,143.112,143.2605,152585.0
2022-03-28 13:20:00,154.32,154.75,154.22,154.73,89381.0,143.2513,143.6504,143.1584,143.6318,89381.0
2022-03-28 13:25:00,154.74,155.0,154.56,154.95,44614.0,143.6411,143.8825,143.474,143.8361,44614.0
2022-03-28 13:30:00,154.97,155.24,154.93,155.24,34029.0,143.8546,144.1053,143.8175,144.1053,34029.0
2022-03-28 13:35:00,155.23,155.4,155.1,155.2,37951.0,144.096,144.2538,143.9753,144.0681,37951.0
2022-03-28 13:40:00,155.19,155.27,155.01,155.05,29164.0,144.0589,144.1331,143.8918,143.9289,29164.0
2022-03-28 13:45:00,155.14,155.27,154.99,155.18,22854.0,144.0124,144.1331,143.8732,144.0496,22854.0
2022-03-28 13:50:00,155.17,155.28,155.06,155.09,20679.0,144.0403,144.1424,143.9382,143.966,20679.0
2022-03-28 13:55:00,155.14,155.34,155.04,155.27,31739.0,144.0124,144.1981,143.9196,144.1331,31739.0
2022-03-28 14:00:00,155.28,155.5,155.19,155.41,37084.0,144.1424,144.3466,144.0589,144.2631,37084.0
2022-03-28 14:05:00,155.41,155.57,155.27,155.53,44214.0,144.2631,144.4116,144.1331,144.3745,44214.0
2022-03-28 14:10:00,155.54,155.69,155.25,155.35,38672.0,144.3838,144.523,144.1146,144.2074,38672.0
2022-03-28 14:15:00,155.34,155.41,155.16,155.17,24125.0,144.1981,144.2631,144.031,144.0403,24125.0
2022-03-28 14:20:00,155.25,155.51,155.11,155.5,28968.0,144.1146,144.3559,143.9846,144.3466,28968.0
2022-03-28 14:25:00,155.55,155.61,155.41,155.51,72602.0,144.393,144.4487,144.2631,144.3559,72602.0
2022-03-28 14:30:00,155.49,155.64,155.47,155.5,39347.0,144.3373,144.4766,144.3188,144.3466,39347.0
2022-03-28 14:35:00,155.48,155.61,155.38,155.53,34660.0,144.3281,144.4487,144.2352,144.3745,34660.0
2022-03-28 14:40:00,155.52,156.17,155.44,155.89,48497.0,144.3652,144.9686,144.2909,144.7086,48497.0
2022-03-28 14:45:00,155.98,156.05,155.85,155.96,52856.0,144.7922,144.8572,144.6715,144.7736,52856.0
2022-03-28 14:50:00,155.96,156.37,155.92,156.36,43104.0,144.7736,145.1542,144.7365,145.1449,43104.0
2022-03-28 14:55:00,156.3,156.67,156.25,156.67,63647.0,145.0892,145.4327,145.0428,145.4327,63647.0
2022-03-28 15:00:00,156.67,156.72,156.47,156.49,39143.0,145.4327,145.4791,145.247,145.2656,39143.0
2022-03-28 15:05:00,156.5,156.82,156.48,156.77,38090.0,145.2749,145.5719,145.2563,145.5255,38090.0
2022-03-28 15:10:00,156.74,157.15,156.72,157.06,61883.0,145.4977,145.8783,145.4791,145.7947,61883.0
2022-03-28 15:15:00,157.08,157.13,156.8,156.81,40385.0,145.8133,145.8597,145.5534,145.5627,40385.0
2022-03-28 15:20:00,156.83,157.16,156.78,157.03,52061.0,145.5812,145.8876,145.5348,145.7669,52061.0
2022-03-28 15:25:00,157.01,157.17,157.0,157.11,41776.0,145.7483,145.8968,145.739,145.8411,41776.0
2022-03-28 15:30:00,157.12,157.73,157.12,157.71,194021.0,145.8504,146.4167,145.8504,146.3981,194021.0
2022-03-28 15:35:00,157.72,157.77,157.45,157.53,92915.0,146.4074,146.4538,146.1568,146.231,92915.0
2022-03-28 15:40:00,157.52,157.83,157.5,157.8,82361.0,146.2217,146.5095,146.2032,146.4817,82361.0
2022-03-28 15:45:00,157.79,157.95,157.65,157.95,88060.0,146.4724,146.6209,146.3424,146.6209,88060.0
2022-03-28 15:50:00,157.92,158.35,157.56,158.21,278458.0,146.593,146.9922,146.2589,146.8622,278458.0
2022-03-28 15:55:00,158.22,158.5,158.0,158.45,388146.0,146.8715,147.1314,146.6673,147.085,388146.0
2022-03-29 09:30:00,160.93,161.3,160.1,160.63,427823.0,149.3871,149.7306,148.6167,149.1087,427823.0
2022-03-29 09:35:00,160.68,160.73,158.62,159.07,280015.0,149.1551,149.2015,147.2428,147.6606,280015.0
2022-03-29 09:40:00,159.13,159.15,157.91,158.15,231127.0,147.7163,147.7348,146.5838,146.8065,231127.0
2022-03-29 09:45:00,158.15,159.35,158.09,158.56,151813.0,146.8065,147.9205,146.7509,147.1871,151813.0
2022-03-29 09:50:00,158.53,158.54,157.58,157.97,135099.0,147.1593,147.1686,146.2774,146.6395,135099.0
2022-03-29 09:55:00,158.0,158.37,157.74,158.03,167383.0,146.6673,147.0108,146.426,146.6952,167383.0
2022-03-29 10:00:00,158.06,158.43,157.61,157.65,115382.0,146.723,147.0665,146.3053,146.3424,115382.0
2022-03-29 10:05:00,157.62,157.79,157.11,157.37,95680.0,146.3146,146.4724,145.8411,146.0825,95680.0
2022-03-29 10:10:00,157.36,157.85,156.65,156.95,121449.0,146.0732,146.5281,145.4141,145.6926,121449.0
2022-03-29 10:15:00,156.98,158.2,156.87,157.72,116038.0,145.7205,146.853,145.6184,146.4074,116038.0
2022-03-29 10:20:00,157.76,158.48,157.65,158.23,127896.0,146.4445,147.1129,146.3424,146.8808,127896.0
2022-03-29 10:25:00,158.25,158.6,158.05,158.37,87724.0,146.8994,147.2243,146.7137,147.0108,87724.0
2022-03-29 10:30:00,158.42,158.5,157.88,158.37,67513.0,147.0572,147.1314,146.5559,147.0108,67513.0
2022-03-29 10:35:00,158.33,158.46,157.65,157.94,58385.0,146.9736,147.0943,146.3424,146.6116,58385.0
2022-03-29 10:40:00,157.89,158.19,157.43,157.82,58399.0,146.5652,146.8437,146.1382,146.5002,58399.0
2022-03-29 10:45:00,157.87,158.13,157.59,158.04,92777.0,146.5466,146.788,146.2867,146.7044,92777.0
2022-03-29 10:50:00,158.14,158.49,158.02,158.28,48491.0,146.7973,147.1222,146.6859,146.9272,48491.0
2022-03-29 10:55:00,158.21,158.74,158.15,158.73,45293.0,146.8622,147.3542,146.8065,147.3449,45293.0
2022-03-29 11:00:00,158.75,158.81,158.07,158.13,50480.0,147.3635,147.4192,146.7323,146.788,50480.0
2022-03-29 11:05:00,158.14,158.32,157.87,157.96,77746.0,146.7973,146.9644,146.5466,146.6302,77746.0
2022-03-29 11:10:00,157.96,158.08,157.58,157.67,54350.0,146.6302,146.7416,146.2774,146.361,54350.0
2022-03-29 11:15:00,157.72,157.92,157.55,157.88,102784.0,146.4074,146.593,146.2496,146.5559,102784.0
2022-03-29 11:20:00,157.89,157.99,157.23,157.75,59109.0,146.5652,146.658,145.9525,146.4352,59109.0
2022-03-29 11:25:00,157.78,158.33,157.73,158.24,56924.0,146.4631,146.9736,146.4167,146.8901,56924.0
2022-03-29 11:30:00,158.23,158.33,157.94,158.05,31049.0,146.8808,146.9736,146.6116,146.7137,31049.0
2022-03-29 11:35:00,158.09,158.22,157.8,158.12,44582.0,146.7509,146.8715,146.4817,146.7787,44582.0
2022-03-29 11:40:00,158.17,158.45,158.01,158.42,24136.0,146.8251,147.085,146.6766,147.0572,24136.0
2022-03-29 11:45:00,158.47,158.82,158.37,158.81,39299.0,147.1036,147.4285,147.0108,147.4192,39299.0
2022-03-29 11:50:00,158.79,158.82,158.27,158.32,54147.0,147.4006,147.4285,146.9179,146.9644,54147.0
2022-03-29 11:55:00,158.34,158.35,158.16,158.29,40795.0,146.9829,146.9922,146.8158,146.9365,40795.0
2022-03-29 12:00:00,158.29,158.33,157.75,158.27,41878.0,146.9365,146.9736,146.4352,146.9179,41878.0
2022-03-29 12:05:00,158.26,158.26,157.87,158.19,26228.0,146.9087,146.9087,146.5466,146.8437,26228.0
2022-03-29 12:10:00,158.21,158.28,158.06,158.25,20485.0,146.8622,146.9272,146.723,146.8994,20485.0
2022-03-29 12:15:00,158.24,158.64,158.21,158.6,35347.0,146.8901,147.2614,146.8622,147.2243,35347.0
2022-03-29 12:20:00,158.6,158.61,158.08,158.1,22357.0,147.2243,147.2336,146.7416,146.7601,22357.0
2022-03-29 12:25:00,158.07,158.14,157.8,158.0,25945.0,146.7323,146.7973,146.4817,146.6673,25945.0
2022-03-29 12:30:00,158.05,158.05,157.46,157.5,33188.0,146.7137,146.7137,146.166,146.2032,33188.0
2022-03-29 12:35:00,157.53,157.63,157.31,157.42,35858.0,146.231,146.3238,146.0268,146.1289,35858.0
2022-03-29 12:40:00,157.49,157.91,157.48,157.88,33048.0,146.1939,146.5838,146.1846,146.5559,33048.0
2022-03-29 12:45:00,157.9,158.28,157.87,158.27,42753.0,146.5745,146.9272,146.5466,146.9179,42753.0
2022-03-29 12:50:00,158.3,158.35,157.89,158.14,61219.0,146.9458,146.9922,146.5652,146.7973,61219.0
2022-03-29 12:55:00,158.18,158.31,158.1,158.22,28160.0,146.8344,146.9551,146.7601,146.8715,28160.0
2022-03-29 13:00:00,158.22,158.22,157.77,158.03,29659.0,146.8715,146.8715,146.4538,146.6952,29659.0
2022-03-29 13:05:00,157.97,158.05,157.83,157.92,19116.0,146.6395,146.7137,146.5095,146.593,19116.0
2022-03-29 13:10:00,157.94,158.22,157.93,158.09,23350.0,146.6116,146.8715,146.6023,146.7509,23350.0
2022-03-29 13:15:00,158.09,158.23,158.05,158.13,17714.0,146.7509,146.8808,146.7137,146.788,17714.0
2022-03-29 13:20:00,158.15,158.17,157.84,158.0,22797.0,146.8065,146.8251,146.5188,146.6673,22797.0
2022-03-29 13:25:00,158.01,158.21,157.91,158.08,29822.0,146.6766,146.8622,146.5838,146.7416,29822.0
2022-03-29 13:30:00,158.09,158.45,158.06,158.33,34421.0,146.7509,147.085,146.723,146.9736,34421.0
2022-03-29 13:35:00,158.34,158.65,158.33,158.62,28659.0,146.9829,147.2707,146.9736,147.2428,28659.0
2022-03-29 13:40:00,158.64,159.06,158.55,159.06,45605.0,147.2614,147.6513,147.1779,147.6513,45605.0
2022-03-29 13:45:00,159.05,159.42,158.87,159.18,107205.0,147.642,147.9855,147.4749,147.7627,107205.0
2022-03-29 13:50:00,159.14,159.22,158.86,158.98,108184.0,147.7255,147.7998,147.4656,147.577,108184.0
2022-03-29 13:55:00,158.97,159.2,158.9,159.09,54089.0,147.5677,147.7812,147.5028,147.6791,54089.0
2022-03-29 14:00:00,159.1,159.16,158.9,159.06,40731.0,147.6884,147.7441,147.5028,147.6513,40731.0
2022-03-29 14:05:00,159.1,159.22,158.89,159.13,29089.0,147.6884,147.7998,147.4935,147.7163,29089.0
2022-03-29 14:10:00,159.13,159.27,159.05,159.21,40282.0,147.7163,147.8462,147.642,147.7905,40282.0
2022-03-29 14:15:00,159.21,159.27,158.82,158.9,52346.0,147.7905,147.8462,147.4285,147.5028,52346.0
2022-03-29 14:20:00,158.9,159.23,158.79,159.12,34470.0,147.5028,147.8091,147.4006,147.707,34470.0
2022-03-29 14:25:00,159.16,159.34,159.1,159.33,61223.0,147.7441,147.9112,147.6884,147.9019,61223.0
2022-03-29 14:30:00,159.34,159.81,159.26,159.81,77399.0,147.9112,148.3475,147.8369,148.3475,77399.0
2022-03-29 14:35:00,159.82,160.15,159.82,159.9,61064.0,148.3568,148.6631,148.3568,148.431,61064.0
2022-03-29 14:40:00,159.87,159.96,159.73,159.96,57198.0,148.4032,148.4867,148.2732,148.4867,57198.0
2022-03-29 14:45:00,159.95,160.0,159.81,159.83,41457.0,148.4774,148.5239,148.3475,148.366,41457.0
2022-03-29 14:50:00,159.82,160.26,159.77,160.12,73455.0,148.3568,148.7652,148.3104,148.6352,73455.0
2022-03-29 14:55:00,160.13,160.33,159.94,160.29,42197.0,148.6445,148.8302,148.4682,148.7931,42197.0
2022-03-29 15:00:00,160.33,160.6,160.11,160.53,55477.0,148.8302,149.0808,148.626,149.0158,55477.0
2022-03-29 15:05:00,160.53,160.94,160.53,160.87,66947.0,149.0158,149.3964,149.0158,149.3315,66947.0
2022-03-29 15:10:00,160.89,161.09,160.77,160.94,105653.0,149.35,149.5357,149.2386,149.3964,105653.0
2022-03-29 15:15:00,160.94,161.17,160.81,161.0,82729.0,149.3964,149.6099,149.2758,149.4521,82729.0
2022-03-29 15:20:00,161.0,161.22,161.0,161.12,73537.0,149.4521,149.6563,149.4521,149.5635,73537.0
2022-03-29 15:25:00,161.1,161.23,160.93,161.21,84018.0,149.545,149.6656,149.3871,149.6471,84018.0
2022-03-29 15:30:00,161.21,161.25,160.82,161.07,81526.0,149.6471,149.6842,149.285,149.5171,81526.0
2022-03-29 15:35:00,161.08,161.13,160.61,160.7,89808.0,149.5264,149.5728,149.0901,149.1736,89808.0
2022-03-29 15:40:00,160.7,160.9,160.5,160.88,67938.0,149.1736,149.3593,148.988,149.3407,67938.0
2022-03-29 15:45:00,160.87,161.05,160.69,160.76,101616.0,149.3315,149.4985,149.1644,149.2293,101616.0
2022-03-29 15:50:00,160.8,160.89,160.33,160.54,125669.0,149.2665,149.35,148.8302,149.0251,125669.0
2022-03-29 15:55:00,160.51,161.22,160.34,161.19,372296.0,148.9973,149.6563,148.8395,149.6285,372296.0
2022-03-30 09:30:00,159.39,159.87,158.86,159.87,304607.0,147.9576,148.4032,147.4656,148.4032,304607.0
2022-03-30 09:35:00,159.8,160.27,158.06,158.19,208764.0,148.3382,148.7745,146.723,146.8437,208764.0
2022-03-30 09:40:00,158.19,158.69,157.63,157.75,218977.0,146.8437,147.3078,146.3238,146.4352,218977.0
2022-03-30 09:45:00,157.78,159.02,157.76,158.92,144994.0,146.4631,147.6141,146.4445,147.5213,144994.0
2022-03-30 09:50:00,158.92,159.09,158.64,158.84,60032.0,147.5213,147.6791,147.2614,147.4471,60032.0
2022-03-30 09:55:00,158.88,159.18,158.5,159.09,94324.0,147.4842,147.7627,147.1314,147.6791,94324.0
2022-03-30 10:00:00,159.09,159.35,158.59,158.63,93487.0,147.6791,147.9205,147.215,147.2521,93487.0
2022-03-30 10:05:00,158.69,158.72,158.49,158.56,66579.0,147.3078,147.3357,147.1222,147.1871,66579.0
2022-03-30 10:10:00,158.57,158.91,158.45,158.86,107618.0,147.1964,147.512,147.085,147.4656,107618.0
2022-03-30 10:15:00,158.85,159.17,158.43,158.65,81684.0,147.4563,147.7534,147.0665,147.2707,81684.0
2022-03-30 10:20:00,158.66,158.94,158.52,158.89,74738.0,147.28,147.5399,147.15,147.4935,74738.0
2022-03-30 10:25:00,158.87,159.08,158.62,158.78,39705.0,147.4749,147.6698,147.2428,147.3914,39705.0
2022-03-30 10:30:00,158.83,158.94,158.67,158.83,86216.0,147.4378,147.5399,147.2892,147.4378,86216.0
2022-03-30 10:35:00,158.82,159.33,158.7,159.02,64622.0,147.4285,147.9019,147.3171,147.6141,64622.0
2022-03-30 10:40:00,158.97,159.17,158.81,158.85,52616.0,147.5677,147.7534,147.4192,147.4563,52616.0
2022-03-30 10:45:00,158.81,159.12,158.69,158.77,55650.0,147.4192,147.707,147.3078,147.3821,55650.0
2022-03-30 10:50:00,158.75,158.8,157.96,158.08,90827.0,147.3635,147.4099,146.6302,146.7416,90827.0
2022-03-30 10:55:00,158.08,158.09,157.49,157.56,128035.0,146.7416,146.7509,146.1939,146.2589,128035.0
2022-03-30 11:00:00,157.56,157.56,156.91,157.02,140483.0,146.2589,146.2589,145.6555,145.7576,140483.0
2022-03-30 11:05:00,156.99,157.02,155.92,155.96,323434.0,145.7297,145.7576,144.7365,144.7736,323434.0
2022-03-30 11:10:00,155.97,156.76,155.83,156.72,178648.0,144.7829,145.5162,144.653,145.4791,178648.0
2022-03-30 11:15:00,156.7,156.89,156.47,156.59,116541.0,145.4605,145.6369,145.247,145.3584,116541.0
2022-03-30 11:20:00,156.58,156.71,155.87,155.89,129097.0,145.3492,145.4698,144.6901,144.7086,129097.0
2022-03-30 11:25:00,155.89,155.93,155.37,155.62,164162.0,144.7086,144.7458,144.2259,144.458,164162.0
2022-03-30 11:30:00,155.69,156.12,155.4,156.1,119314.0,144.523,144.9222,144.2538,144.9036,119314.0
2022-03-30 11:35:00,156.1,156.5,155.84,155.94,87862.0,144.9036,145.2749,144.6622,144.7551,87862.0
2022-03-30 11:40:00,155.92,156.23,155.79,156.06,65230.0,144.7365,145.0243,144.6158,144.8665,65230.0
2022-03-30 11:45:00,156.04,156.25,155.83,155.97,68215.0,144.8479,145.0428,144.653,144.7829,68215.0
2022-03-30 11:50:00,155.97,156.03,154.53,154.53,293591.0,144.7829,144.8386,143.4462,143.4462,293591.0
2022-03-30 11:55:00,154.54,155.17,154.42,155.08,142347.0,143.4555,144.0403,143.3441,143.9567,142347.0
2022-03-30 12:00:00,155.05,155.47,155.01,155.44,82257.0,143.9289,144.3188,143.8918,144.2909,82257.0
2022-03-30 12:05:00,155.45,155.45,154.93,154.98,89120.0,144.3002,144.3002,143.8175,143.8639,89120.0
2022-03-30 12:10:00,154.98,155.21,154.98,155.07,46846.0,143.8639,144.0774,143.8639,143.9475,46846.0
2022-03-30 12:15:00,155.04,155.29,154.98,155.25,43414.0,143.9196,144.1517,143.8639,144.1146,43414.0
2022-03-30 12:20:00,155.27,155.45,155.15,155.19,33242.0,144.1331,144.3002,144.0217,144.0589,33242.0
2022-03-30 12:25:00,155.18,155.38,154.98,155.36,50303.0,144.0496,144.2352,143.8639,144.2167,50303.0
2022-03-30 12:30:00,155.34,155.69,155.21,155.62,37791.0,144.1981,144.523,144.0774,144.458,37791.0
2022-03-30 12:35:00,155.66,156.03,155.66,156.01,55147.0,144.4951,144.8386,144.4951,144.82,55147.0
2022-03-30 12:40:00,156.03,156.28,155.88,156.23,67589.0,144.8386,145.0707,144.6994,145.0243,67589.0
2022-03-30 12:45:00,156.24,156.45,156.17,156.3,69387.0,145.0335,145.2285,144.9686,145.0892,69387.0
2022-03-30 12:50:00,156.33,156.5,156.21,156.47,47734.0,145.1171,145.2749,145.0057,145.247,47734.0
2022-03-30 12:55:00,156.48,156.61,156.4,156.56,57994.0,145.2563,145.377,145.1821,145.3306,57994.0
2022-03-30 13:00:00,156.57,156.61,156.16,156.19,85083.0,145.3399,145.377,144.9593,144.9871,85083.0
2022-03-30 13:05:00,156.18,156.19,155.67,155.8,35428.0,144.9778,144.9871,144.5044,144.6251,35428.0
2022-03-30 13:10:00,155.84,155.93,155.66,155.89,74041.0,144.6622,144.7458,144.4951,144.7086,74041.0
2022-03-30 13:15:00,155.88,155.88,155.23,155.64,139381.0,144.6994,144.6994,144.096,144.4766,139381.0
2022-03-30 13:20:00,155.62,155.66,155.27,155.47,138443.0,144.458,144.4951,144.1331,144.3188,138443.0
2022-03-30 13:25:00,155.46,155.59,155.21,155.58,121572.0,144.3095,144.4302,144.0774,144.4209,121572.0
2022-03-30 13:30:00,155.57,155.94,155.49,155.8,144433.0,144.4116,144.7551,144.3373,144.6251,144433.0
2022-03-30 13:35:00,155.81,155.96,155.53,155.53,66870.0,144.6344,144.7736,144.3745,144.3745,66870.0
2022-03-30 13:40:00,155.54,155.78,155.5,155.63,34976.0,144.3838,144.6065,144.3466,144.4673,34976.0
2022-03-30 13:45:00,155.6,155.64,155.45,155.58,42920.0,144.4394,144.4766,144.3002,144.4209,42920.0
2022-03-30 13:50:00,155.58,155.62,155.42,155.5,32407.0,144.4209,144.458,144.2724,144.3466,32407.0
2022-03-30 13:55:00,155.47,155.47,155.09,155.1,62171.0,144.3188,144.3188,143.966,143.9753,62171.0
2022-03-30 14:00:00,155.1,155.31,155.06,155.13,48996.0,143.9753,144.1702,143.9382,144.0032,48996.0
2022-03-30 14:05:00,155.11,155.15,154.66,155.12,169279.0,143.9846,144.0217,143.5669,143.9939,169279.0
2022-03-30 14:10:00,155.11,155.12,154.27,154.28,149698.0,143.9846,143.9939,143.2048,143.2141,149698.0
2022-03-30 14:15:00,154.28,154.3,153.52,153.66,191206.0,143.2141,143.2327,142.5086,142.6386,191206.0
2022-03-30 14:20:00,153.66,153.68,153.46,153.51,113630.0,142.6386,142.6572,142.4529,142.4994,113630.0
2022-03-30 14:25:00,153.52,153.54,153.2,153.37,88058.0,142.5086,142.5272,142.2116,142.3694,88058.0
2022-03-30 14:30:00,153.35,153.4,153.07,153.08,118569.0,142.3508,142.3972,142.0909,142.1002,118569.0
2022-03-30 14:35:00,153.09,153.39,153.07,153.24,83397.0,142.1095,142.388,142.0909,142.2487,83397.0
2022-03-30 14:40:00,153.24,153.28,152.98,153.25,164927.0,142.2487,142.2859,142.0074,142.258,164927.0
2022-03-30 14:45:00,153.26,153.26,152.92,152.92,57883.0,142.2673,142.2673,141.9517,141.9517,57883.0
2022-03-30 14:50:00,152.91,152.96,152.71,152.87,71073.0,141.9424,141.9888,141.7567,141.9053,71073.0
2022-03-30 14:55:00,152.88,153.06,152.28,152.29,122791.0,141.9145,142.0816,141.3576,141.3669,122791.0
2022-03-30 15:00:00,152.3,152.3,151.88,152.03,181133.0,141.3761,141.3761,140.9863,141.1255,181133.0
2022-03-30 15:05:00,152.03,152.16,151.85,152.01,134048.0,141.1255,141.2462,140.9584,141.1069,134048.0
2022-03-30 15:10:00,152.02,152.37,151.9,152.37,143572.0,141.1162,141.4411,141.0048,141.4411,143572.0
2022-03-30 15:15:00,152.39,152.49,151.99,152.1,101227.0,141.4597,141.5525,141.0884,141.1905,101227.0
2022-03-30 15:20:00,152.09,152.13,151.83,151.9,122789.0,141.1812,141.2183,140.9399,141.0048,122789.0
2022-03-30 15:25:00,151.89,152.3,151.79,152.08,168928.0,140.9956,141.3761,140.9027,141.1719,168928.0
2022-03-30 15:30:00,152.07,152.13,151.97,151.97,174100.0,141.1626,141.2183,141.0698,141.0698,174100.0
2022-03-30 15:35:00,151.97,152.4,151.97,152.05,151508.0,141.0698,141.469,141.0698,141.1441,151508.0
2022-03-30 15:40:00,152.04,152.35,151.86,152.11,140144.0,141.1348,141.4226,140.9677,141.1998,140144.0
2022-03-30 15:45:00,152.12,152.68,152.12,152.61,193371.0,141.2091,141.7289,141.2091,141.6639,193371.0
2022-03-30 15:50:00,152.59,152.82,152.13,152.21,261014.0,141.6453,141.8588,141.2183,141.2926,261014.0
2022-03-30 15:55:00,152.21,152.85,152.2,152.8,537599.0,141.2926,141.8867,141.2833,141.8403,537599.0
2022-03-31 09:30:00,152.79,153.27,151.03,152.75,479888.0,141.831,142.2766,140.1972,141.7939,479888.0
2022-03-31 09:35:00,152.64,152.9,152.15,152.53,193733.0,141.6918,141.9331,141.2369,141.5896,193733.0
2022-03-31 09:40:00,152.53,153.0,152.25,152.74,144657.0,141.5896,142.0259,141.3297,141.7846,144657.0
2022-03-31 09:45:00,152.71,153.28,152.35,153.01,125436.0,141.7567,142.2859,141.4226,142.0352,125436.0
2022-03-31 09:50:00,152.99,153.48,152.79,153.06,97264.0,142.0167,142.4715,141.831,142.0816,97264.0
2022-03-31 09:55:00,152.95,153.48,152.78,153.14,110112.0,141.9795,142.4715,141.8217,142.1559,110112.0
2022-03-31 10:00:00,153.15,153.15,152.51,152.88,236011.0,142.1652,142.1652,141.5711,141.9145,236011.0
2022-03-31 10:05:00,152.87,153.43,152.86,153.3,112026.0,141.9053,142.4251,141.896,142.3044,112026.0
2022-03-31 10:10:00,153.34,154.19,153.06,154.18,99635.0,142.3415,143.1306,142.0816,143.1213,99635.0
2022-03-31 10:15:00,154.11,154.41,153.93,154.21,195889.0,143.0563,143.3348,142.8892,143.1491,195889.0
2022-03-31 10:20:00,154.21,154.34,153.94,153.98,148939.0,143.1491,143.2698,142.8985,142.9356,148939.0
2022-03-31 10:25:00,153.98,154.24,153.91,154.11,131729.0,142.9356,143.177,142.8707,143.0563,131729.0
2022-03-31 10:30:00,154.11,154.76,153.99,154.72,74097.0,143.0563,143.6597,142.9449,143.6226,74097.0
2022-03-31 10:35:00,154.67,154.93,154.33,154.33,110180.0,143.5762,143.8175,143.2605,143.2605,110180.0
2022-03-31 10:40:00,154.33,154.64,154.01,154.51,83406.0,143.2605,143.5483,142.9635,143.4276,83406.0
2022-03-31 10:45:00,154.51,155.14,154.42,155.05,217230.0,143.4276,144.0124,143.3441,143.9289,217230.0
2022-03-31 10:50:00,155.05,155.1,154.55,154.59,66836.0,143.9289,143.9753,143.4648,143.5019,66836.0
2022-03-31 10:55:00,154.59,155.06,154.58,154.63,72811.0,143.5019,143.9382,143.4926,143.539,72811.0
2022-03-31 11:00:00,154.67,154.74,154.18,154.38,69199.0,143.5762,143.6411,143.1213,143.307,69199.0
2022-03-31 11:05:00,154.43,154.57,154.18,154.36,62607.0,143.3534,143.4833,143.1213,143.2884,62607.0
2022-03-31 11:10:00,154.35,154.35,153.93,154.14,60990.0,143.2791,143.2791,142.8892,143.0842,60990.0
2022-03-31 11:15:00,154.18,154.22,153.95,153.96,61132.0,143.1213,143.1584,142.9078,142.9171,61132.0
2022-03-31 11:20:00,153.95,154.42,153.93,154.06,65988.0,142.9078,143.3441,142.8892,143.0099,65988.0
2022-03-31 11:25:00,154.07,154.08,153.75,153.82,124845.0,143.0192,143.0285,142.7221,142.7871,124845.0
2022-03-31 11:30:00,153.83,154.05,153.76,153.86,84108.0,142.7964,143.0006,142.7314,142.8243,84108.0
2022-03-31 11:35:00,153.86,154.17,153.83,153.96,74309.0,142.8243,143.112,142.7964,142.9171,74309.0
2022-03-31 11:40:00,153.96,154.39,153.93,153.97,72782.0,142.9171,143.3162,142.8892,142.9264,72782.0
2022-03-31 11:45:00,153.96,154.01,153.75,153.84,94726.0,142.9171,142.9635,142.7221,142.8057,94726.0
2022-03-31 11:50:00,153.82,153.93,153.44,153.91,293886.0,142.7871,142.8892,142.4344,142.8707,293886.0
2022-03-31 11:55:00,153.93,154.14,153.81,154.09,83397.0,142.8892,143.0842,142.7778,143.0378,83397.0
2022-03-31 12:00:00,154.07,154.2,153.83,153.93,91266.0,143.0192,143.1399,142.7964,142.8892,91266.0
2022-03-31 12:05:00,153.94,154.0,153.81,153.92,93943.0,142.8985,142.9542,142.7778,142.8799,93943.0
2022-03-31 12:10:00,153.92,154.05,153.78,153.78,78313.0,142.8799,143.0006,142.75,142.75,78313.0
2022-03-31 12:15:00,153.78,153.94,153.73,153.91,72198.0,142.75,142.8985,142.7036,142.8707,72198.0
2022-03-31 12:20:00,153.9,154.0,153.8,153.94,63666.0,142.8614,142.9542,142.7686,142.8985,63666.0
2022-03-31 12:25:00,153.92,153.99,153.82,153.94,97870.0,142.8799,142.9449,142.7871,142.8985,97870.0
2022-03-31 12:30:00,154.0,154.15,153.51,153.51,55916.0,142.9542,143.0935,142.4994,142.4994,55916.0
2022-03-31 12:35:00,153.5,153.72,153.35,153.71,65198.0,142.4901,142.6943,142.3508,142.685,65198.0
2022-03-31 12:40:00,153.71,154.08,153.69,153.98,106510.0,142.685,143.0285,142.6664,142.9356,106510.0
2022-03-31 12:45:00,154.0,154.2,153.95,154.16,38994.0,142.9542,143.1399,142.9078,143.1027,38994.0
2022-03-31 12:50:00,154.15,154.23,153.95,154.01,113885.0,143.0935,143.1677,142.9078,142.9635,113885.0
2022-03-31 12:55:00,154.03,154.12,153.9,154.01,87042.0,142.9821,143.0656,142.8614,142.9635,87042.0
2022-03-31 13:00:00,153.99,154.27,153.97,154.1,34287.0,142.9449,143.2048,142.9264,143.047,34287.0
2022-03-31 13:05:00,154.1,154.16,153.88,153.97,56100.0,143.047,143.1027,142.8428,142.9264,56100.0
2022-03-31 13:10:00,153.97,154.12,153.91,153.96,65000.0,142.9264,143.0656,142.8707,142.9171,65000.0
2022-03-31 13:15:00,153.94,154.02,153.47,153.98,47958.0,142.8985,142.9728,142.4622,142.9356,47958.0
2022-03-31 13:20:00,153.97,153.97,153.21,153.35,46805.0,142.9264,142.9264,142.2209,142.3508,46805.0
2022-03-31 13:25:00,153.32,153.74,153.28,153.68,46008.0,142.323,142.7129,142.2859,142.6572,46008.0
2022-03-31 13:30:00,153.69,153.84,153.53,153.64,26050.0,142.6664,142.8057,142.5179,142.62,26050.0
2022-03-31 13:35:00,153.59,153.6,153.19,153.23,33483.0,142.5736,142.5829,142.2023,142.2394,33483.0
2022-03-31 13:40:00,153.24,153.46,153.18,153.36,42628.0,142.2487,142.4529,142.193,142.3601,42628.0
2022-03-31 13:45:00,153.37,153.43,153.18,153.43,29231.0,142.3694,142.4251,142.193,142.4251,29231.0
2022-03-31 13:50:00,153.44,153.78,153.44,153.58,30713.0,142.4344,142.75,142.4344,142.5643,30713.0
2022-03-31 13:55:00,153.58,153.59,153.18,153.21,29760.0,142.5643,142.5736,142.193,142.2209,29760.0
2022-03-31 14:00:00,153.19,153.33,153.04,153.26,66072.0,142.2023,142.3323,142.0631,142.2673,66072.0
2022-03-31 14:05:00,153.3,153.55,153.21,153.36,58125.0,142.3044,142.5365,142.2209,142.3601,58125.0
2022-03-31 14:10:00,153.39,153.59,153.29,153.45,42151.0,142.388,142.5736,142.2951,142.4437,42151.0
2022-03-31 14:15:00,153.42,153.66,153.39,153.57,35127.0,142.4158,142.6386,142.388,142.5551,35127.0
2022-03-31 14:20:00,153.58,153.91,153.58,153.81,34236.0,142.5643,142.8707,142.5643,142.7778,34236.0
2022-03-31 14:25:00,153.82,153.84,153.45,153.74,45387.0,142.7871,142.8057,142.4437,142.7129,45387.0
2022-03-31 14:30:00,153.74,153.75,153.48,153.5,28460.0,142.7129,142.7221,142.4715,142.4901,28460.0
2022-03-31 14:35:00,153.5,153.85,153.39,153.84,36410.0,142.4901,142.815,142.388,142.8057,36410.0
2022-03-31 14:40:00,153.78,153.86,153.51,153.71,64401.0,142.75,142.8243,142.4994,142.685,64401.0
2022-03-31 14:45:00,153.74,153.75,153.44,153.58,52853.0,142.7129,142.7221,142.4344,142.5643,52853.0
2022-03-31 14:50:00,153.56,153.89,153.56,153.84,77264.0,142.5458,142.8521,142.5458,142.8057,77264.0
2022-03-31 14:55:00,153.82,154.13,153.79,154.1,57717.0,142.7871,143.0749,142.7593,143.047,57717.0
2022-03-31 15:00:00,154.19,154.66,154.15,154.43,45709.0,143.1306,143.5669,143.0935,143.3534,45709.0
2022-03-31 15:05:00,154.39,154.57,154.26,154.46,24558.0,143.3162,143.4833,143.1956,143.3812,24558.0
2022-03-31 15:10:00,154.46,154.47,153.95,154.09,29594.0,143.3812,143.3905,142.9078,143.0378,29594.0
2022-03-31 15:15:00,154.06,154.1,153.86,153.95,43183.0,143.0099,143.047,142.8243,142.9078,43183.0
2022-03-31 15:20:00,153.91,153.99,153.77,153.91,79434.0,142.8707,142.9449,142.7407,142.8707,79434.0
2022-03-31 15:25:00,153.91,154.13,153.86,154.13,63312.0,142.8707,143.0749,142.8243,143.0749,63312.0
2022-03-31 15:30:00,154.13,154.22,153.37,153.5,50291.0,143.0749,143.1584,142.3694,142.4901,50291.0
2022-03-31 15:35:00,153.49,154.12,153.49,154.03,74416.0,142.4808,143.0656,142.4808,142.9821,74416.0
2022-03-31 15:40:00,154.06,154.08,153.81,153.93,123746.0,143.0099,143.0285,142.7778,142.8892,123746.0
2022-03-31 15:45:00,153.93,154.09,153.57,153.98,107470.0,142.8892,143.0378,142.5551,142.9356,107470.0
2022-03-31 15:50:00,153.98,154.16,153.56,153.81,611854.0,142.9356,143.1027,142.5458,142.7778,611854.0
2022-03-31 15:55:00,153.81,154.03,152.81,152.81,789517.0,142.7778,142.9821,141.8496,141.8496,789517.0
2022-04-01 09:30:00,151.94,152.87,150.69,150.8,369991.0,141.042,141.9053,139.8816,139.9837,369991.0
2022-04-01 09:35:00,150.75,151.07,150.06,150.07,186571.0,139.9373,140.2344,139.2968,139.3061,186571.0
2022-04-01 09:40:00,150.05,150.31,149.25,150.07,265966.0,139.2875,139.5289,138.5449,139.3061,265966.0
2022-04-01 09:45:00,150.03,150.1,148.59,148.81,246684.0,139.269,139.3339,137.9322,138.1365,246684.0
2022-04-01 09:50:00,148.8,149.03,147.63,147.65,259505.0,138.1272,138.3407,137.0411,137.0597,259505.0
2022-04-01 09:55:00,147.66,148.2,147.16,147.97,209959.0,137.069,137.5702,136.6048,137.3567,209959.0
2022-04-01 10:00:00,147.97,148.0,146.8,146.96,234051.0,137.3567,137.3846,136.2706,136.4192,234051.0
2022-04-01 10:05:00,146.92,147.11,146.58,146.88,269006.0,136.382,136.5584,136.0664,136.3449,269006.0
2022-04-01 10:10:00,146.87,147.97,146.87,147.87,308247.0,136.3356,137.3567,136.3356,137.2639,308247.0
2022-04-01 10:15:00,147.89,147.93,146.51,146.58,359471.0,137.2825,137.3196,136.0014,136.0664,359471.0
2022-04-01 10:20:00,146.55,146.85,145.97,146.57,196367.0,136.0386,136.317,135.5002,136.0571,196367.0
2022-04-01 10:25:00,146.61,147.36,146.43,146.9,155755.0,136.0943,136.7905,135.9272,136.3635,155755.0
2022-04-01 10:30:00,146.92,147.42,146.9,147.3,100919.0,136.382,136.8462,136.3635,136.7348,100919.0
2022-04-01 10:35:00,147.3,147.4,146.47,146.65,156197.0,136.7348,136.8276,135.9643,136.1314,156197.0
2022-04-01 10:40:00,146.62,146.74,146.24,146.45,212855.0,136.1035,136.2149,135.7508,135.9457,212855.0
2022-04-01 10:45:00,146.44,147.01,146.13,147.0,248154.0,135.9365,136.4656,135.6487,136.4563,248154.0
2022-04-01 10:50:00,147.03,147.57,146.85,147.33,128842.0,136.4841,136.9854,136.317,136.7626,128842.0
2022-04-01 10:55:00,147.35,147.39,146.92,147.14,94062.0,136.7812,136.8183,136.382,136.5862,94062.0
2022-04-01 11:00:00,147.12,147.3,146.88,147.26,85389.0,136.5677,136.7348,136.3449,136.6976,85389.0
2022-04-01 11:05:00,147.27,147.3,146.8,146.81,121258.0,136.7069,136.7348,136.2706,136.2799,121258.0
2022-04-01 11:10:00,146.79,146.83,146.02,146.06,153944.0,136.2614,136.2985,135.5466,135.5837,153944.0
2022-04-01 11:15:00,146.05,146.29,145.62,145.91,195515.0,135.5744,135.7972,135.1753,135.4445,195515.0
2022-04-01 11:20:00,145.93,146.23,145.63,145.77,131001.0,135.463,135.7415,135.1846,135.3145,131001.0
2022-04-01 11:25:00,145.71,145.77,145.35,145.37,150979.0,135.2588,135.3145,134.9246,134.9432,150979.0
2022-04-01 11:30:00,145.37,145.88,145.36,145.7,221977.0,134.9432,135.4166,134.9339,135.2495,221977.0
2022-04-01 11:35:00,145.69,145.7,145.06,145.22,145685.0,135.2403,135.2495,134.6554,134.804,145685.0
2022-04-01 11:40:00,145.24,145.25,145.01,145.03,123617.0,134.8225,134.8318,134.609,134.6276,123617.0
2022-04-01 11:45:00,145.03,145.34,144.74,145.13,240691.0,134.6276,134.9154,134.3584,134.7204,240691.0
2022-04-01 11:50:00,145.14,145.35,145.08,145.2,83369.0,134.7297,134.9246,134.674,134.7854,83369.0
2022-04-01 11:55:00,145.19,145.19,144.5,144.65,139156.0,134.7761,134.7761,134.1356,134.2748,139156.0
2022-04-01 12:00:00,144.6,144.85,144.58,144.63,134347.0,134.2284,134.4605,134.2099,134.2563,134347.0
2022-04-01 12:05:00,144.64,144.94,144.51,144.88,110513.0,134.2656,134.544,134.1449,134.4883,110513.0
2022-04-01 12:10:00,144.9,144.91,144.59,144.77,88326.0,134.5069,134.5162,134.2192,134.3862,88326.0
2022-04-01 12:15:00,144.77,144.86,144.31,144.37,96787.0,134.3862,134.4698,133.9592,134.0149,96787.0
2022-04-01 12:20:00,144.36,144.91,144.32,144.82,84846.0,134.0056,134.5162,133.9685,134.4327,84846.0
2022-04-01 12:25:00,144.83,144.88,144.56,144.69,83890.0,134.4419,134.4883,134.1913,134.312,83890.0
2022-04-01 12:30:00,144.68,144.68,143.83,143.94,185084.0,134.3027,134.3027,133.5137,133.6158,185084.0
2022-04-01 12:35:00,143.89,143.94,143.66,143.83,150686.0,133.5694,133.6158,133.3559,133.5137,150686.0
2022-04-01 12:40:00,143.84,144.03,143.76,143.93,89161.0,133.5229,133.6993,133.4487,133.6065,89161.0
2022-04-01 12:45:00,143.93,143.93,143.55,143.58,115106.0,133.6065,133.6065,133.2537,133.2816,115106.0
2022-04-01 12:50:00,143.59,143.65,143.03,143.12,146650.0,133.2909,133.3466,132.771,132.8546,146650.0
2022-04-01 12:55:00,143.14,143.16,142.58,142.61,214425.0,132.8732,132.8917,132.3533,132.3812,214425.0
2022-04-01 13:00:00,142.61,142.89,142.56,142.78,154208.0,132.3812,132.6411,132.3348,132.539,154208.0
2022-04-01 13:05:00,142.82,143.1,142.75,142.83,242261.0,132.5761,132.836,132.5111,132.5854,242261.0
2022-04-01 13:10:00,142.85,143.28,142.76,143.08,118383.0,132.604,133.0031,132.5204,132.8175,118383.0
2022-04-01 13:15:00,143.1,143.27,142.97,143.27,160908.0,132.836,132.9938,132.7153,132.9938,160908.0
2022-04-01 13:20:00,143.27,143.52,143.03,143.22,114902.0,132.9938,133.2259,132.771,132.9474,114902.0
2022-04-01 13:25:00,143.14,143.18,142.85,143.05,119747.0,132.8732,132.9103,132.604,132.7896,119747.0
2022-04-01 13:30:00,143.05,143.51,142.97,143.16,113387.0,132.7896,133.2166,132.7153,132.8917,113387.0
2022-04-01 13:35:00,143.15,143.96,143.15,143.77,122547.0,132.8824,133.6343,132.8824,133.458,122547.0
2022-04-01 13:40:00,143.75,143.98,143.67,143.67,116847.0,133.4394,133.6529,133.3651,133.3651,116847.0
2022-04-01 13:45:00,143.65,143.66,143.4,143.58,86798.0,133.3466,133.3559,133.1145,133.2816,86798.0
2022-04-01 13:50:00,143.57,143.63,143.37,143.47,97786.0,133.2723,133.328,133.0867,133.1795,97786.0
2022-04-01 13:55:00,143.45,143.81,143.44,143.63,94844.0,133.1609,133.4951,133.1516,133.328,94844.0
2022-04-01 14:00:00,143.61,144.06,143.46,143.96,95970.0,133.3094,133.7272,133.1702,133.6343,95970.0
2022-04-01 14:05:00,144.0,144.43,143.98,144.23,137637.0,133.6715,134.0706,133.6529,133.885,137637.0
2022-04-01 14:10:00,144.22,144.69,144.12,144.69,130268.0,133.8757,134.312,133.7829,134.312,130268.0
2022-04-01 14:15:00,144.72,144.93,144.61,144.68,78230.0,134.3398,134.5348,134.2377,134.3027,78230.0
2022-04-01 14:20:00,144.73,145.13,144.7,144.74,119710.0,134.3491,134.7204,134.3213,134.3584,119710.0
2022-04-01 14:25:00,144.73,145.14,144.73,145.12,139608.0,134.3491,134.7297,134.3491,134.7111,139608.0
2022-04-01 14:30:00,145.15,145.71,145.09,145.69,201330.0,134.739,135.2588,134.6833,135.2403,201330.0
2022-04-01 14:35:00,145.69,145.73,145.3,145.57,139067.0,135.2403,135.2774,134.8782,135.1289,139067.0
2022-04-01 14:40:00,145.56,145.81,145.47,145.66,189406.0,135.1196,135.3516,135.036,135.2124,189406.0
2022-04-01 14:45:00,145.69,145.78,145.42,145.46,131327.0,135.2403,135.3238,134.9896,135.0267,131327.0
2022-04-01 14:50:00,145.47,145.59,145.29,145.59,99055.0,135.036,135.1474,134.8689,135.1474,99055.0
2022-04-01 14:55:00,145.6,146.0,145.53,145.97,129390.0,135.1567,135.528,135.0917,135.5002,129390.0
2022-04-01 15:00:00,145.97,146.66,145.93,146.51,185941.0,135.5002,136.1407,135.463,136.0014,185941.0
2022-04-01 15:05:00,146.49,146.91,146.45,146.69,133184.0,135.9829,136.3727,135.9457,136.1685,133184.0
2022-04-01 15:10:00,146.69,146.79,146.08,146.27,169613.0,136.1685,136.2614,135.6023,135.7787,169613.0
2022-04-01 15:15:00,146.28,146.41,145.71,145.71,202834.0,135.7879,135.9086,135.2588,135.2588,202834.0
2022-04-01 15:20:00,145.7,145.85,145.21,145.23,163998.0,135.2495,135.3888,134.7947,134.8132,163998.0
2022-04-01 15:25:00,145.23,145.53,145.23,145.44,131322.0,134.8132,135.0917,134.8132,135.0082,131322.0
2022-04-01 15:30:00,145.47,145.63,145.01,145.15,247214.0,135.036,135.1846,134.609,134.739,247214.0
2022-04-01 15:35:00,145.18,145.33,145.08,145.3,160629.0,134.7668,134.9061,134.674,134.8782,160629.0
2022-04-01 15:40:00,145.3,145.49,145.11,145.23,200243.0,134.8782,135.0546,134.7019,134.8132,200243.0
2022-04-01 15:45:00,145.2,145.48,145.06,145.44,214947.0,134.7854,135.0453,134.6554,135.0082,214947.0
2022-04-01 15:50:00,145.48,146.4,145.46,146.25,346626.0,135.0453,135.8993,135.0267,135.7601,346626.0
2022-04-01 15:55:00,146.23,147.04,146.19,147.01,935200.0,135.7415,136.4934,135.7044,136.4656,935200.0
2022-04-04 09:30:00,147.73,148.1,146.71,146.95,228164.0,137.1339,137.4774,136.1871,136.4099,228164.0
2022-04-04 09:35:00,146.86,148.02,146.66,147.61,92270.0,136.3263,137.4031,136.1407,137.0225,92270.0
2022-04-04 09:40:00,147.69,148.39,147.62,148.2,193100.0,137.0968,137.7466,137.0318,137.5702,193100.0
2022-04-04 09:45:00,148.2,148.66,147.84,148.65,94067.0,137.5702,137.9972,137.236,137.9879,94067.0
2022-04-04 09:50:00,148.7,149.31,148.7,149.18,124469.0,138.0344,138.6006,138.0344,138.4799,124469.0
2022-04-04 09:55:00,149.2,149.97,148.96,149.8,289936.0,138.4985,139.2133,138.2757,139.0555,289936.0
2022-04-04 10:00:00,149.78,150.39,149.77,150.25,174176.0,139.0369,139.6031,139.0276,139.4732,174176.0
2022-04-04 10:05:00,150.23,150.67,150.01,150.65,150207.0,139.4546,139.8631,139.2504,139.8445,150207.0
2022-04-04 10:10:00,150.65,151.44,150.48,151.39,210279.0,139.8445,140.5778,139.6867,140.5314,210279.0
2022-04-04 10:15:00,151.32,151.82,151.03,151.72,184498.0,140.4664,140.9306,140.1972,140.8377,184498.0
2022-04-04 10:20:00,151.7,151.72,150.9,151.28,205893.0,140.8192,140.8377,140.0766,140.4293,205893.0
2022-04-04 10:25:00,151.3,151.6,150.81,151.47,106350.0,140.4479,140.7264,139.993,140.6057,106350.0
2022-04-04 10:30:00,151.48,151.61,150.67,150.9,133887.0,140.615,140.7356,139.8631,140.0766,133887.0
2022-04-04 10:35:00,150.9,151.25,150.74,151.0,69377.0,140.0766,140.4015,139.928,140.1694,69377.0
2022-04-04 10:40:00,150.99,151.04,150.3,150.72,80864.0,140.1601,140.2065,139.5196,139.9095,80864.0
2022-04-04 10:45:00,150.74,150.99,150.48,150.8,62677.0,139.928,140.1601,139.6867,139.9837,62677.0
2022-04-04 10:50:00,150.77,151.25,150.77,150.89,58618.0,139.9559,140.4015,139.9559,140.0673,58618.0
2022-04-04 10:55:00,150.84,151.23,150.75,151.04,52266.0,140.0209,140.3829,139.9373,140.2065,52266.0
2022-04-04 11:00:00,151.0,151.72,151.0,151.69,62462.0,140.1694,140.8377,140.1694,140.8099,62462.0
2022-04-04 11:05:00,151.72,152.09,151.57,151.73,101944.0,140.8377,141.1812,140.6985,140.847,101944.0
2022-04-04 11:10:00,151.73,151.93,151.37,151.91,78317.0,140.847,141.0327,140.5128,141.0141,78317.0
2022-04-04 11:15:00,151.88,151.89,151.57,151.83,56481.0,140.9863,140.9956,140.6985,140.9399,56481.0
2022-04-04 11:20:00,151.84,152.0,151.64,151.82,52902.0,140.9491,141.0977,140.7635,140.9306,52902.0
2022-04-04 11:25:00,151.82,152.17,151.59,152.15,74096.0,140.9306,141.2555,140.7171,141.2369,74096.0
2022-04-04 11:30:00,152.2,152.34,151.92,152.19,78510.0,141.2833,141.4133,141.0234,141.274,78510.0
2022-04-04 11:35:00,152.18,152.18,151.8,152.05,67914.0,141.2648,141.2648,140.912,141.1441,67914.0
2022-04-04 11:40:00,152.07,152.32,152.0,152.29,44690.0,141.1626,141.3947,141.0977,141.3669,44690.0
2022-04-04 11:45:00,152.3,152.66,152.1,152.35,107901.0,141.3761,141.7103,141.1905,141.4226,107901.0
2022-04-04 11:50:00,152.34,152.64,152.15,152.57,56323.0,141.4133,141.6918,141.2369,141.6268,56323.0
2022-04-04 11:55:00,152.55,152.56,152.14,152.5,48323.0,141.6082,141.6175,141.2276,141.5618,48323.0
2022-04-04 12:00:00,152.5,152.86,152.47,152.77,145349.0,141.5618,141.896,141.5339,141.8124,145349.0
2022-04-04 12:05:00,152.78,152.78,152.55,152.61,66604.0,141.8217,141.8217,141.6082,141.6639,66604.0
2022-04-04 12:10:00,152.64,153.2,152.62,153.16,123362.0,141.6918,142.2116,141.6732,142.1745,123362.0
2022-04-04 12:15:00,153.16,153.2,152.73,152.95,67260.0,142.1745,142.2116,141.7753,141.9795,67260.0
2022-04-04 12:20:00,152.96,153.09,152.73,152.73,67671.0,141.9888,142.1095,141.7753,141.7753,67671.0
2022-04-04 12:25:00,152.75,152.77,152.49,152.68,56663.0,141.7939,141.8124,141.5525,141.7289,56663.0
2022-04-04 12:30:00,152.69,152.76,152.58,152.66,55597.0,141.7382,141.8031,141.6361,141.7103,55597.0
2022-04-04 12:35:00,152.65,152.75,152.49,152.63,91537.0,141.701,141.7939,141.5525,141.6825,91537.0
2022-04-04 12:40:00,152.67,152.69,152.37,152.61,89345.0,141.7196,141.7382,141.4411,141.6639,89345.0
2022-04-04 12:45:00,152.61,152.88,152.59,152.79,77015.0,141.6639,141.9145,141.6453,141.831,77015.0
2022-04-04 12:50:00,152.81,152.94,152.66,152.79,74710.0,141.8496,141.9702,141.7103,141.831,74710.0
2022-04-04 12:55:00,152.77,152.95,152.64,152.75,82636.0,141.8124,141.9795,141.6918,141.7939,82636.0
2022-04-04 13:00:00,152.74,153.04,152.63,153.0,97215.0,141.7846,142.0631,141.6825,142.0259,97215.0
2022-04-04 13:05:00,152.99,153.06,152.69,152.99,42521.0,142.0167,142.0816,141.7382,142.0167,42521.0
2022-04-04 13:10:00,152.92,152.92,152.61,152.71,134994.0,141.9517,141.9517,141.6639,141.7567,134994.0
2022-04-04 13:15:00,152.7,152.76,152.42,152.64,56741.0,141.7475,141.8031,141.4875,141.6918,56741.0
2022-04-04 13:20:00,152.61,153.12,152.6,153.09,44282.0,141.6639,142.1373,141.6546,142.1095,44282.0
2022-04-04 13:25:00,153.09,153.12,152.89,152.96,32680.0,142.1095,142.1373,141.9238,141.9888,32680.0
2022-04-04 13:30:00,152.96,152.98,152.72,152.87,26975.0,141.9888,142.0074,141.766,141.9053,26975.0
2022-04-04 13:35:00,152.88,152.98,152.54,152.55,43557.0,141.9145,142.0074,141.5989,141.6082,43557.0
2022-04-04 13:40:00,152.54,152.91,152.53,152.87,75711.0,141.5989,141.9424,141.5896,141.9053,75711.0
2022-04-04 13:45:00,152.88,152.89,152.71,152.73,53931.0,141.9145,141.9238,141.7567,141.7753,53931.0
2022-04-04 13:50:00,152.75,152.96,152.74,152.83,33396.0,141.7939,141.9888,141.7846,141.8681,33396.0
2022-04-04 13:55:00,152.84,152.88,152.69,152.84,44091.0,141.8774,141.9145,141.7382,141.8774,44091.0
2022-04-04 14:00:00,152.83,152.84,152.57,152.69,53851.0,141.8681,141.8774,141.6268,141.7382,53851.0
2022-04-04 14:05:00,152.66,152.7,151.82,151.9,60108.0,141.7103,141.7475,140.9306,141.0048,60108.0
2022-04-04 14:10:00,151.92,152.0,151.77,151.9,105072.0,141.0234,141.0977,140.8842,141.0048,105072.0
2022-04-04 14:15:00,151.89,152.38,151.85,152.21,40528.0,140.9956,141.4504,140.9584,141.2926,40528.0
2022-04-04 14:20:00,152.21,152.47,152.2,152.47,21773.0,141.2926,141.5339,141.2833,141.5339,21773.0
2022-04-04 14:25:00,152.46,152.89,152.42,152.86,50737.0,141.5247,141.9238,141.4875,141.896,50737.0
2022-04-04 14:30:00,152.89,153.14,152.85,153.11,137765.0,141.9238,142.1559,141.8867,142.128,137765.0
2022-04-04 14:35:00,153.15,153.15,152.97,153.06,33065.0,142.1652,142.1652,141.9981,142.0816,33065.0
2022-04-04 14:40:00,153.04,153.17,152.99,153.13,39880.0,142.0631,142.1837,142.0167,142.1466,39880.0
2022-04-04 14:45:00,153.13,153.4,153.12,153.2,61030.0,142.1466,142.3972,142.1373,142.2116,61030.0
2022-04-04 14:50:00,153.23,153.26,153.02,153.22,28849.0,142.2394,142.2673,142.0445,142.2302,28849.0
2022-04-04 14:55:00,153.26,153.29,153.08,153.22,34906.0,142.2673,142.2951,142.1002,142.2302,34906.0
2022-04-04 15:00:00,153.21,153.24,152.95,153.24,46884.0,142.2209,142.2487,141.9795,142.2487,46884.0
2022-04-04 15:05:00,153.24,153.44,153.19,153.44,41741.0,142.2487,142.4344,142.2023,142.4344,41741.0
2022-04-04 15:10:00,153.44,153.53,153.18,153.37,49523.0,142.4344,142.5179,142.193,142.3694,49523.0
2022-04-04 15:15:00,153.36,153.52,153.32,153.39,50467.0,142.3601,142.5086,142.323,142.388,50467.0
2022-04-04 15:20:00,153.42,153.68,153.42,153.66,56494.0,142.4158,142.6572,142.4158,142.6386,56494.0
2022-04-04 15:25:00,153.67,153.69,153.27,153.44,98057.0,142.6479,142.6664,142.2766,142.4344,98057.0
2022-04-04 15:30:00,153.42,153.69,153.4,153.54,59075.0,142.4158,142.6664,142.3972,142.5272,59075.0
2022-04-04 15:35:00,153.55,153.78,153.47,153.74,60553.0,142.5365,142.75,142.4622,142.7129,60553.0
2022-04-04 15:40:00,153.74,154.13,153.34,153.36,132955.0,142.7129,143.0749,142.3415,142.3601,132955.0
2022-04-04 15:45:00,153.34,153.57,153.16,153.18,96836.0,142.3415,142.5551,142.1745,142.193,96836.0
2022-04-04 15:50:00,153.15,153.83,152.85,153.74,238437.0,142.1652,142.7964,141.8867,142.7129,238437.0
2022-04-04 15:55:00,153.73,153.86,153.5,153.81,468819.0,142.7036,142.8243,142.4901,142.7778,468819.0
2022-04-05 09:30:00,151.74,152.01,150.61,150.81,369008.0,140.8563,141.1069,139.8074,139.993,369008.0
2022-04-05 09:35:00,150.77,151.15,149.86,150.12,177739.0,139.9559,140.3086,139.1112,139.3525,177739.0
2022-04-05 09:40:00,150.12,150.28,149.65,149.79,216286.0,139.3525,139.501,138.9162,139.0462,216286.0
2022-04-05 09:45:00,149.77,150.29,149.65,150.0,308734.0,139.0276,139.5103,138.9162,139.2411,308734.0
2022-04-05 09:50:00,150.0,150.14,148.88,149.24,216886.0,139.2411,139.3711,138.2014,138.5356,216886.0
2022-04-05 09:55:00,149.28,149.9,149.2,149.64,141713.0,138.5728,139.1483,138.4985,138.9069,141713.0
2022-04-05 10:00:00,149.6,149.94,148.9,149.31,121399.0,138.8698,139.1854,138.22,138.6006,121399.0
2022-04-05 10:05:00,149.26,149.28,148.52,148.81,127675.0,138.5542,138.5728,137.8673,138.1365,127675.0
2022-04-05 10:10:00,148.8,149.19,148.63,148.65,135281.0,138.1272,138.4892,137.9694,137.9879,135281.0
2022-04-05 10:15:00,148.61,148.91,148.38,148.41,130672.0,137.9508,138.2293,137.7373,137.7652,130672.0
2022-04-05 10:20:00,148.39,148.96,148.35,148.6,157914.0,137.7466,138.2757,137.7095,137.9415,157914.0
2022-04-05 10:25:00,148.65,148.91,147.95,148.2,142508.0,137.9879,138.2293,137.3382,137.5702,142508.0
2022-04-05 10:30:00,148.19,148.37,148.12,148.33,199445.0,137.5609,137.728,137.496,137.6909,199445.0
2022-04-05 10:35:00,148.33,148.33,147.71,147.96,136839.0,137.6909,137.6909,137.1154,137.3474,136839.0
2022-04-05 10:40:00,147.97,148.02,147.56,147.69,94333.0,137.3567,137.4031,136.9761,137.0968,94333.0
2022-04-05 10:45:00,147.66,148.16,147.58,148.05,130328.0,137.069,137.5331,136.9947,137.431,130328.0
2022-04-05 10:50:00,148.06,148.22,147.68,148.04,64793.0,137.4403,137.5888,137.0875,137.4217,64793.0
2022-04-05 10:55:00,148.02,148.03,147.35,147.38,119933.0,137.4031,137.4124,136.7812,136.809,119933.0
2022-04-05 11:00:00,147.38,147.73,147.17,147.55,129902.0,136.809,137.1339,136.6141,136.9668,129902.0
2022-04-05 11:05:00,147.55,147.78,146.91,146.94,146710.0,136.9668,137.1803,136.3727,136.4006,146710.0
2022-04-05 11:10:00,146.95,146.98,146.62,146.74,220088.0,136.4099,136.4377,136.1035,136.2149,220088.0
2022-04-05 11:15:00,146.72,146.73,145.93,146.04,252032.0,136.1964,136.2057,135.463,135.5651,252032.0
2022-04-05 11:20:00,146.03,146.2,145.71,145.79,200982.0,135.5559,135.7137,135.2588,135.3331,200982.0
2022-04-05 11:25:00,145.78,146.17,145.7,146.09,108844.0,135.3238,135.6858,135.2495,135.6116,108844.0
2022-04-05 11:30:00,146.1,146.43,146.02,146.27,134895.0,135.6208,135.9272,135.5466,135.7787,134895.0
2022-04-05 11:35:00,146.26,146.3,145.52,145.62,136340.0,135.7694,135.8065,135.0824,135.1753,136340.0
2022-04-05 11:40:00,145.61,146.05,145.61,145.95,116346.0,135.166,135.5744,135.166,135.4816,116346.0
2022-04-05 11:45:00,145.91,146.08,145.77,146.03,56457.0,135.4445,135.6023,135.3145,135.5559,56457.0
2022-04-05 11:50:00,146.04,146.26,145.78,145.91,69691.0,135.5651,135.7694,135.3238,135.4445,69691.0
2022-04-05 11:55:00,145.96,146.32,145.86,146.21,83360.0,135.4909,135.8251,135.3981,135.723,83360.0
2022-04-05 12:00:00,146.22,146.53,146.2,146.52,106426.0,135.7322,136.02,135.7137,136.0107,106426.0
2022-04-05 12:05:00,146.53,146.72,146.33,146.33,126452.0,136.02,136.1964,135.8343,135.8343,126452.0
2022-04-05 12:10:00,146.34,146.35,146.02,146.09,53585.0,135.8436,135.8529,135.5466,135.6116,53585.0
2022-04-05 12:15:00,146.05,146.28,145.95,145.95,48215.0,135.5744,135.7879,135.4816,135.4816,48215.0
2022-04-05 12:20:00,145.98,146.19,145.94,145.98,64530.0,135.5095,135.7044,135.4723,135.5095,64530.0
2022-04-05 12:25:00,145.97,145.97,145.72,145.84,104095.0,135.5002,135.5002,135.2681,135.3795,104095.0
2022-04-05 12:30:00,145.82,146.27,145.77,146.12,64773.0,135.3609,135.7787,135.3145,135.6394,64773.0
2022-04-05 12:35:00,146.08,146.24,145.89,146.1,56395.0,135.6023,135.7508,135.4259,135.6208,56395.0
2022-04-05 12:40:00,146.03,146.15,146.0,146.07,40653.0,135.5559,135.6673,135.528,135.593,40653.0
2022-04-05 12:45:00,146.07,146.23,145.9,146.19,58569.0,135.593,135.7415,135.4352,135.7044,58569.0
2022-04-05 12:50:00,146.18,146.23,146.1,146.15,47633.0,135.6951,135.7415,135.6208,135.6673,47633.0
2022-04-05 12:55:00,146.15,146.42,146.05,146.39,62321.0,135.6673,135.9179,135.5744,135.89,62321.0
2022-04-05 13:00:00,146.41,146.51,146.04,146.04,76895.0,135.9086,136.0014,135.5651,135.5651,76895.0
2022-04-05 13:05:00,146.04,146.77,145.96,146.77,72492.0,135.5651,136.2428,135.4909,136.2428,72492.0
2022-04-05 13:10:00,146.77,146.85,146.61,146.69,80486.0,136.2428,136.317,136.0943,136.1685,80486.0
2022-04-05 13:15:00,146.65,146.82,146.54,146.69,57364.0,136.1314,136.2892,136.0293,136.1685,57364.0
2022-04-05 13:20:00,146.68,146.7,146.2,146.29,40350.0,136.1592,136.1778,135.7137,135.7972,40350.0
2022-04-05 13:25:00,146.3,146.32,146.08,146.09,41202.0,135.8065,135.8251,135.6023,135.6116,41202.0
2022-04-05 13:30:00,146.08,146.32,145.94,146.13,75148.0,135.6023,135.8251,135.4723,135.6487,75148.0
2022-04-05 13:35:00,146.09,146.21,146.06,146.15,33963.0,135.6116,135.723,135.5837,135.6673,33963.0
2022-04-05 13:40:00,146.12,146.12,145.71,145.73,105665.0,135.6394,135.6394,135.2588,135.2774,105665.0
2022-04-05 13:45:00,145.73,145.74,145.45,145.67,138539.0,135.2774,135.2867,135.0175,135.2217,138539.0
2022-04-05 13:50:00,145.66,145.82,145.61,145.72,52263.0,135.2124,135.3609,135.166,135.2681,52263.0
2022-04-05 13:55:00,145.73,146.05,145.69,145.99,53862.0,135.2774,135.5744,135.2403,135.5187,53862.0
2022-04-05 14:00:00,145.98,146.13,145.55,145.72,85752.0,135.5095,135.6487,135.1103,135.2681,85752.0
2022-04-05 14:05:00,145.75,146.0,145.7,145.84,38548.0,135.2959,135.528,135.2495,135.3795,38548.0
2022-04-05 14:10:00,145.84,146.21,145.82,146.18,39705.0,135.3795,135.723,135.3609,135.6951,39705.0
2022-04-05 14:15:00,146.13,146.51,146.01,146.45,53926.0,135.6487,136.0014,135.5373,135.9457,53926.0
2022-04-05 14:20:00,146.45,146.55,146.2,146.37,39353.0,135.9457,136.0386,135.7137,135.8715,39353.0
2022-04-05 14:25:00,146.36,146.65,146.33,146.36,56481.0,135.8622,136.1314,135.8343,135.8622,56481.0
2022-04-05 14:30:00,146.38,146.43,146.24,146.34,44181.0,135.8808,135.9272,135.7508,135.8436,44181.0
2022-04-05 14:35:00,146.34,146.54,146.1,146.13,40840.0,135.8436,136.0293,135.6208,135.6487,40840.0
2022-04-05 14:40:00,146.1,146.79,146.05,146.75,45613.0,135.6208,136.2614,135.5744,136.2242,45613.0
2022-04-05 14:45:00,146.75,146.85,146.45,146.59,112346.0,136.2242,136.317,135.9457,136.0757,112346.0
2022-04-05 14:50:00,146.61,146.67,146.43,146.44,46825.0,136.0943,136.15,135.9272,135.9365,46825.0
2022-04-05 14:55:00,146.45,146.6,146.14,146.27,50381.0,135.9457,136.085,135.658,135.7787,50381.0
2022-04-05 15:00:00,146.28,146.43,146.06,146.1,61169.0,135.7879,135.9272,135.5837,135.6208,61169.0
2022-04-05 15:05:00,146.11,146.2,146.01,146.09,80037.0,135.6301,135.7137,135.5373,135.6116,80037.0
2022-04-05 15:10:00,146.09,146.11,145.83,145.96,71444.0,135.6116,135.6301,135.3702,135.4909,71444.0
2022-04-05 15:15:00,145.97,146.01,145.79,145.8,73982.0,135.5002,135.5373,135.3331,135.3424,73982.0
2022-04-05 15:20:00,145.8,146.13,145.72,146.0,83611.0,135.3424,135.6487,135.2681,135.528,83611.0
2022-04-05 15:25:00,146.0,146.0,145.76,145.89,80580.0,135.528,135.528,135.3052,135.4259,80580.0
2022-04-05 15:30:00,145.88,145.98,145.7,145.86,112042.0,135.4166,135.5095,135.2495,135.3981,112042.0
2022-04-05 15:35:00,145.86,145.86,145.53,145.7,137467.0,135.3981,135.3981,135.0917,135.2495,137467.0
2022-04-05 15:40:00,145.71,145.97,145.62,145.67,151945.0,135.2588,135.5002,135.1753,135.2217,151945.0
2022-04-05 15:45:00,145.69,145.78,145.44,145.47,155863.0,135.2403,135.3238,135.0082,135.036,155863.0
2022-04-05 15:50:00,145.45,145.8,145.31,145.39,242007.0,135.0175,135.3424,134.8875,134.9618,242007.0
2022-04-05 15:55:00,145.4,145.6,145.27,145.47,397380.0,134.9711,135.1567,134.8504,135.036,397380.0
2022-04-06 09:30:00,142.9,143.0,140.75,140.89,882583.0,132.6504,132.7432,130.6546,130.7845,882583.0
2022-04-06 09:35:00,140.89,141.14,139.71,140.42,660330.0,130.7845,131.0166,129.6892,130.3482,660330.0
2022-04-06 09:40:00,140.33,140.63,139.12,139.25,361320.0,130.2647,130.5432,129.1415,129.2622,361320.0
2022-04-06 09:45:00,139.25,140.15,139.12,139.12,318804.0,129.2622,130.0976,129.1415,129.1415,318804.0
2022-04-06 09:50:00,139.12,139.13,138.26,139.03,554296.0,129.1415,129.1508,128.3432,129.0579,554296.0
2022-04-06 09:55:00,139.04,139.38,138.74,138.78,238224.0,129.0672,129.3828,128.7887,128.8259,238224.0
2022-04-06 10:00:00,138.8,138.8,138.39,138.67,252703.0,128.8444,128.8444,128.4639,128.7238,252703.0
2022-04-06 10:05:00,138.65,139.09,138.5,138.51,172749.0,128.7052,129.1136,128.566,128.5752,172749.0
2022-04-06 10:10:00,138.5,138.69,138.02,138.03,267418.0,128.566,128.7423,128.1204,128.1297,267418.0
2022-04-06 10:15:00,138.04,139.78,138.03,139.48,302441.0,128.139,129.7542,128.1297,129.4757,302441.0
2022-04-06 10:20:00,139.46,140.1,139.31,139.64,432438.0,129.4571,130.0512,129.3179,129.6242,432438.0
2022-04-06 10:25:00,139.65,139.75,139.17,139.24,147084.0,129.6335,129.7263,129.1879,129.2529,147084.0
2022-04-06 10:30:00,139.22,139.64,138.97,139.17,226653.0,129.2343,129.6242,129.0022,129.1879,226653.0
2022-04-06 10:35:00,139.19,139.5,138.97,139.45,116806.0,129.2065,129.4942,129.0022,129.4478,116806.0
2022-04-06 10:40:00,139.56,140.03,139.45,139.92,114973.0,129.5499,129.9862,129.4478,129.8841,114973.0
2022-04-06 10:45:00,139.91,140.75,139.84,140.5,104389.0,129.8748,130.6546,129.8098,130.4225,104389.0
2022-04-06 10:50:00,140.49,140.53,139.77,139.83,119642.0,130.4132,130.4504,129.7449,129.8006,119642.0
2022-04-06 10:55:00,139.89,140.0,139.56,139.56,111356.0,129.8563,129.9584,129.5499,129.5499,111356.0
2022-04-06 11:00:00,139.54,140.0,139.35,139.59,169914.0,129.5314,129.9584,129.355,129.5778,169914.0
2022-04-06 11:05:00,139.56,139.62,139.21,139.39,72426.0,129.5499,129.6056,129.225,129.3921,72426.0
2022-04-06 11:10:00,139.37,139.46,139.2,139.28,62432.0,129.3736,129.4571,129.2158,129.29,62432.0
2022-04-06 11:15:00,139.3,139.47,139.06,139.21,74429.0,129.3086,129.4664,129.0858,129.225,74429.0
2022-04-06 11:20:00,139.24,140.16,139.2,139.71,70675.0,129.2529,130.1069,129.2158,129.6892,70675.0
2022-04-06 11:25:00,139.7,139.7,139.22,139.37,94242.0,129.6799,129.6799,129.2343,129.3736,94242.0
2022-04-06 11:30:00,139.35,139.63,139.13,139.33,76072.0,129.355,129.6149,129.1508,129.3364,76072.0
2022-04-06 11:35:00,139.35,139.49,138.93,139.02,104305.0,129.355,129.485,128.9651,129.0487,104305.0
2022-04-06 11:40:00,139.02,139.39,138.82,139.01,81029.0,129.0487,129.3921,128.863,129.0394,81029.0
2022-04-06 11:45:00,138.99,139.42,138.76,139.29,89091.0,129.0208,129.42,128.8073,129.2993,89091.0
2022-04-06 11:50:00,139.32,139.65,139.12,139.14,78966.0,129.3271,129.6335,129.1415,129.1601,78966.0
2022-04-06 11:55:00,139.13,139.27,139.01,139.06,56240.0,129.1508,129.2807,129.0394,129.0858,56240.0
2022-04-06 12:00:00,139.07,139.2,138.9,138.98,49597.0,129.0951,129.2158,128.9373,129.0115,49597.0
2022-04-06 12:05:00,138.96,139.15,138.83,138.89,52822.0,128.993,129.1693,128.8723,128.928,52822.0
2022-04-06 12:10:00,138.92,138.98,138.63,138.7,78341.0,128.9558,129.0115,128.6866,128.7516,78341.0
2022-04-06 12:15:00,138.68,138.74,138.54,138.62,60491.0,128.7331,128.7887,128.6031,128.6774,60491.0
2022-04-06 12:20:00,138.59,138.59,138.11,138.35,146350.0,128.6495,128.6495,128.2039,128.4267,146350.0
2022-04-06 12:25:00,138.36,138.51,138.22,138.33,87184.0,128.436,128.5752,128.306,128.4082,87184.0
2022-04-06 12:30:00,138.29,138.43,137.97,138.08,155300.0,128.371,128.501,128.074,128.1761,155300.0
2022-04-06 12:35:00,138.06,138.17,137.81,137.89,70072.0,128.1575,128.2596,127.9255,127.9997,70072.0
2022-04-06 12:40:00,137.87,138.06,137.77,137.94,86822.0,127.9811,128.1575,127.8883,128.0461,86822.0
2022-04-06 12:45:00,137.93,137.97,137.59,137.74,105371.0,128.0368,128.074,127.7212,127.8605,105371.0
2022-04-06 12:50:00,137.72,137.99,137.65,137.83,155185.0,127.8419,128.0925,127.7769,127.944,155185.0
2022-04-06 12:55:00,137.84,137.86,137.62,137.64,66075.0,127.9533,127.9719,127.7491,127.7676,66075.0
2022-04-06 13:00:00,137.64,137.66,137.46,137.61,119930.0,127.7676,127.7862,127.6006,127.7398,119930.0
2022-04-06 13:05:00,137.62,137.93,137.61,137.73,106060.0,127.7491,128.0368,127.7398,127.8512,106060.0
2022-04-06 13:10:00,137.76,137.82,137.66,137.69,102445.0,127.879,127.9347,127.7862,127.8141,102445.0
2022-04-06 13:15:00,137.69,138.08,137.65,137.97,105143.0,127.8141,128.1761,127.7769,128.074,105143.0
2022-04-06 13:20:00,137.95,138.44,137.91,138.27,111795.0,128.0554,128.5103,128.0183,128.3525,111795.0
2022-04-06 13:25:00,138.28,138.68,138.0,138.6,153490.0,128.3617,128.7331,128.1018,128.6588,153490.0
2022-04-06 13:30:00,138.64,138.99,138.48,138.7,188110.0,128.6959,129.0208,128.5474,128.7516,188110.0
2022-04-06 13:35:00,138.76,139.04,138.64,138.99,130014.0,128.8073,129.0672,128.6959,129.0208,130014.0
2022-04-06 13:40:00,138.96,139.48,138.75,139.38,321493.0,128.993,129.4757,128.798,129.3828,321493.0
2022-04-06 13:45:00,139.38,139.55,139.12,139.49,119833.0,129.3828,129.5406,129.1415,129.485,119833.0
2022-04-06 13:50:00,139.42,139.9,139.33,139.57,187789.0,129.42,129.8655,129.3364,129.5592,187789.0
2022-04-06 13:55:00,139.59,139.68,139.31,139.59,181636.0,129.5778,129.6613,129.3179,129.5778,181636.0
2022-04-06 14:00:00,139.59,140.73,139.15,140.13,349711.0,129.5778,130.636,129.1693,130.079,349711.0
2022-04-06 14:05:00,140.17,140.17,138.38,138.42,205256.0,130.1162,130.1162,128.4546,128.4917,205256.0
2022-04-06 14:10:00,138.39,138.59,138.05,138.1,121635.0,128.4639,128.6495,128.1482,128.1947,121635.0
2022-04-06 14:15:00,138.05,138.05,137.51,137.99,149280.0,128.1482,128.1482,127.647,128.0925,149280.0
2022-04-06 14:20:00,137.96,138.28,137.85,137.99,174461.0,128.0647,128.3617,127.9626,128.0925,174461.0
2022-04-06 14:25:00,138.05,138.54,138.01,138.2,109974.0,128.1482,128.6031,128.1111,128.2875,109974.0
2022-04-06 14:30:00,138.23,139.89,138.18,139.63,147196.0,128.3153,129.8563,128.2689,129.6149,147196.0
2022-04-06 14:35:00,139.64,139.99,139.0,139.52,102577.0,129.6242,129.9491,129.0301,129.5128,102577.0
2022-04-06 14:40:00,139.48,139.75,139.0,139.56,75274.0,129.4757,129.7263,129.0301,129.5499,75274.0
2022-04-06 14:45:00,139.48,139.88,138.85,138.9,111061.0,129.4757,129.847,128.8909,128.9373,111061.0
2022-04-06 14:50:00,138.95,139.54,138.8,139.42,130344.0,128.9837,129.5314,128.8444,129.42,130344.0
2022-04-06 14:55:00,139.46,140.15,139.46,140.11,134266.0,129.4571,130.0976,129.4571,130.0605,134266.0
2022-04-06 15:00:00,140.12,141.59,140.12,141.38,154595.0,130.0698,131.4343,130.0698,131.2394,154595.0
2022-04-06 15:05:00,141.33,141.34,140.14,140.55,144919.0,131.193,131.2023,130.0883,130.4689,144919.0
2022-04-06 15:10:00,140.56,140.75,140.26,140.65,82518.0,130.4782,130.6546,130.1997,130.5618,82518.0
2022-04-06 15:15:00,140.67,141.12,140.08,140.1,129422.0,130.5803,130.998,130.0326,130.0512,129422.0
2022-04-06 15:20:00,140.12,140.28,139.75,139.97,80098.0,130.0698,130.2183,129.7263,129.9305,80098.0
2022-04-06 15:25:00,140.0,140.02,139.47,139.5,67722.0,129.9584,129.9769,129.4664,129.4942,67722.0
2022-04-06 15:30:00,139.47,139.47,138.34,138.41,242921.0,129.4664,129.4664,128.4174,128.4824,242921.0
2022-04-06 15:35:00,138.41,139.11,138.28,138.89,340067.0,128.4824,129.1322,128.3617,128.928,340067.0
2022-04-06 15:40:00,138.89,139.22,138.87,139.11,126020.0,128.928,129.2343,128.9094,129.1322,126020.0
2022-04-06 15:45:00,139.08,139.8,139.05,139.55,162951.0,129.1044,129.7727,129.0765,129.5406,162951.0
2022-04-06 15:50:00,139.6,139.62,138.52,138.91,246714.0,129.5871,129.6056,128.5845,128.9466,246714.0
2022-04-06 15:55:00,138.9,139.46,138.85,139.24,549304.0,128.9373,129.4571,128.8909,129.2529,549304.0
2022-04-07 09:30:00,139.75,140.46,139.24,140.31,231134.0,129.7263,130.3854,129.2529,130.2461,231134.0
2022-04-07 09:35:00,140.3,141.49,139.92,140.52,146617.0,130.2369,131.3415,129.8841,130.4411,146617.0
2022-04-07 09:40:00,140.55,140.63,139.09,139.31,124088.0,130.4689,130.5432,129.1136,129.3179,124088.0
2022-04-07 09:45:00,139.35,139.56,138.94,139.38,96443.0,129.355,129.5499,128.9744,129.3828,96443.0
2022-04-07 09:50:00,139.38,140.48,139.26,140.09,72591.0,129.3828,130.4039,129.2714,130.0419,72591.0
2022-04-07 09:55:00,140.15,140.52,139.86,140.08,70008.0,130.0976,130.4411,129.8284,130.0326,70008.0
2022-04-07 10:00:00,140.04,140.71,139.52,139.66,64072.0,129.9955,130.6174,129.5128,129.6428,64072.0
2022-04-07 10:05:00,139.61,140.23,139.61,139.9,101523.0,129.5963,130.1719,129.5963,129.8655,101523.0
2022-04-07 10:10:00,139.93,140.35,139.36,140.23,60945.0,129.8934,130.2833,129.3643,130.1719,60945.0
2022-04-07 10:15:00,140.15,140.18,139.6,139.63,46332.0,130.0976,130.1255,129.5871,129.6149,46332.0
2022-04-07 10:20:00,139.55,139.81,139.29,139.77,32292.0,129.5406,129.782,129.2993,129.7449,32292.0
2022-04-07 10:25:00,139.77,139.99,139.5,139.61,36509.0,129.7449,129.9491,129.4942,129.5963,36509.0
2022-04-07 10:30:00,139.53,140.03,139.34,139.65,36249.0,129.5221,129.9862,129.3457,129.6335,36249.0
2022-04-07 10:35:00,139.71,139.9,139.02,139.11,38105.0,129.6892,129.8655,129.0487,129.1322,38105.0
2022-04-07 10:40:00,139.07,139.07,138.46,138.52,62470.0,129.0951,129.0951,128.5288,128.5845,62470.0
2022-04-07 10:45:00,138.6,138.79,138.07,138.19,100426.0,128.6588,128.8352,128.1668,128.2782,100426.0
2022-04-07 10:50:00,138.23,138.98,138.22,138.81,52081.0,128.3153,129.0115,128.306,128.8537,52081.0
2022-04-07 10:55:00,138.8,138.87,138.59,138.71,54961.0,128.8444,128.9094,128.6495,128.7609,54961.0
2022-04-07 11:00:00,138.73,139.17,138.51,138.75,47879.0,128.7795,129.1879,128.5752,128.798,47879.0
2022-04-07 11:05:00,138.72,138.85,138.41,138.45,33575.0,128.7702,128.8909,128.4824,128.5195,33575.0
2022-04-07 11:10:00,138.43,138.48,137.96,138.0,91419.0,128.501,128.5474,128.0647,128.1018,91419.0
2022-04-07 11:15:00,138.02,138.04,137.72,137.95,97166.0,128.1204,128.139,127.8419,128.0554,97166.0
2022-04-07 11:20:00,137.93,138.0,137.74,137.79,87616.0,128.0368,128.1018,127.8605,127.9069,87616.0
2022-04-07 11:25:00,137.81,138.09,137.57,137.73,88103.0,127.9255,128.1854,127.7027,127.8512,88103.0
2022-04-07 11:30:00,137.74,137.79,137.17,137.47,65938.0,127.8605,127.9069,127.3314,127.6098,65938.0
2022-04-07 11:35:00,137.55,137.94,137.48,137.84,47578.0,127.6841,128.0461,127.6191,127.9533,47578.0
2022-04-07 11:40:00,137.85,137.97,137.57,137.66,75609.0,127.9626,128.074,127.7027,127.7862,75609.0
2022-04-07 11:45:00,137.61,138.0,137.55,137.56,36601.0,127.7398,128.1018,127.6841,127.6934,36601.0
2022-04-07 11:50:00,137.53,137.7,137.24,137.25,61373.0,127.6655,127.8233,127.3963,127.4056,61373.0
2022-04-07 11:55:00,137.31,137.67,137.3,137.64,43501.0,127.4613,127.7955,127.452,127.7676,43501.0
2022-04-07 12:00:00,137.64,137.78,137.4,137.43,33323.0,127.7676,127.8976,127.5449,127.5727,33323.0
2022-04-07 12:05:00,137.46,137.82,137.46,137.72,32319.0,127.6006,127.9347,127.6006,127.8419,32319.0
2022-04-07 12:10:00,137.71,137.95,137.44,137.71,61412.0,127.8326,128.0554,127.582,127.8326,61412.0
2022-04-07 12:15:00,137.71,137.78,137.42,137.54,38537.0,127.8326,127.8976,127.5634,127.6748,38537.0
2022-04-07 12:20:00,137.53,138.01,137.51,137.68,47108.0,127.6655,128.1111,127.647,127.8048,47108.0
2022-04-07 12:25:00,137.68,137.84,137.51,137.76,30656.0,127.8048,127.9533,127.647,127.879,30656.0
2022-04-07 12:30:00,137.74,137.86,137.6,137.67,44363.0,127.8605,127.9719,127.7305,127.7955,44363.0
2022-04-07 12:35:00,137.65,137.8,137.4,137.44,57311.0,127.7769,127.9162,127.5449,127.582,57311.0
2022-04-07 12:40:00,137.42,137.49,137.27,137.27,37175.0,127.5634,127.6284,127.4242,127.4242,37175.0
2022-04-07 12:45:00,137.29,137.38,136.92,136.96,140080.0,127.4427,127.5263,127.0993,127.1364,140080.0
2022-04-07 12:50:00,136.93,137.45,136.92,137.37,41750.0,127.1086,127.5913,127.0993,127.517,41750.0
2022-04-07 12:55:00,137.38,137.72,137.37,137.61,31401.0,127.5263,127.8419,127.517,127.7398,31401.0
2022-04-07 13:00:00,137.61,138.09,137.37,137.98,102838.0,127.7398,128.1854,127.517,128.0833,102838.0
2022-04-07 13:05:00,137.97,138.11,137.78,138.11,28498.0,128.074,128.2039,127.8976,128.2039,28498.0
2022-04-07 13:10:00,138.08,138.8,137.83,138.55,117482.0,128.1761,128.8444,127.944,128.6124,117482.0
2022-04-07 13:15:00,138.55,139.1,138.43,138.96,90901.0,128.6124,129.1229,128.501,128.993,90901.0
2022-04-07 13:20:00,139.02,139.57,138.81,138.82,112383.0,129.0487,129.5592,128.8537,128.863,112383.0
2022-04-07 13:25:00,138.85,139.59,138.82,139.17,120769.0,128.8909,129.5778,128.863,129.1879,120769.0
2022-04-07 13:30:00,139.23,139.43,138.98,139.02,49953.0,129.2436,129.4293,129.0115,129.0487,49953.0
2022-04-07 13:35:00,139.04,139.37,138.96,138.98,31505.0,129.0672,129.3736,128.993,129.0115,31505.0
2022-04-07 13:40:00,138.99,139.39,138.9,139.21,78602.0,129.0208,129.3921,128.9373,129.225,78602.0
2022-04-07 13:45:00,139.2,139.57,138.83,138.83,111535.0,129.2158,129.5592,128.8723,128.8723,111535.0
2022-04-07 13:50:00,138.88,139.08,138.62,139.08,54181.0,128.9187,129.1044,128.6774,129.1044,54181.0
2022-04-07 13:55:00,139.06,139.96,139.0,139.78,101137.0,129.0858,129.9212,129.0301,129.7542,101137.0
2022-04-07 14:00:00,139.77,140.08,139.51,139.69,153080.0,129.7449,130.0326,129.5035,129.6706,153080.0
2022-04-07 14:05:00,139.68,139.78,139.33,139.77,77147.0,129.6613,129.7542,129.3364,129.7449,77147.0
2022-04-07 14:10:00,139.67,139.67,139.21,139.34,52019.0,129.652,129.652,129.225,129.3457,52019.0
2022-04-07 14:15:00,139.33,139.34,138.94,138.98,59308.0,129.3364,129.3457,128.9744,129.0115,59308.0
2022-04-07 14:20:00,139.02,139.29,139.01,139.25,43034.0,129.0487,129.2993,129.0394,129.2622,43034.0
2022-04-07 14:25:00,139.29,140.11,139.29,139.51,204783.0,129.2993,130.0605,129.2993,129.5035,204783.0
2022-04-07 14:30:00,139.52,139.71,139.26,139.37,66932.0,129.5128,129.6892,129.2714,129.3736,66932.0
2022-04-07 14:35:00,139.37,139.37,139.02,139.33,58470.0,129.3736,129.3736,129.0487,129.3364,58470.0
2022-04-07 14:40:00,139.3,139.54,139.03,139.42,40421.0,129.3086,129.5314,129.0579,129.42,40421.0
2022-04-07 14:45:00,139.42,139.75,139.23,139.59,54863.0,129.42,129.7263,129.2436,129.5778,54863.0
2022-04-07 14:50:00,139.58,139.81,139.45,139.73,132133.0,129.5685,129.782,129.4478,129.7077,132133.0
2022-04-07 14:55:00,139.74,140.31,139.71,140.16,72094.0,129.717,130.2461,129.6892,130.1069,72094.0
2022-04-07 15:00:00,140.07,140.59,140.03,140.36,75266.0,130.0234,130.5061,129.9862,130.2926,75266.0
2022-04-07 15:05:00,140.36,140.59,140.2,140.49,91455.0,130.2926,130.5061,130.144,130.4132,91455.0
2022-04-07 15:10:00,140.48,140.77,140.25,140.74,133303.0,130.4039,130.6731,130.1904,130.6453,133303.0
2022-04-07 15:15:00,140.73,140.92,140.49,140.64,68905.0,130.636,130.8124,130.4132,130.5525,68905.0
2022-04-07 15:20:00,140.64,140.64,140.24,140.44,71650.0,130.5525,130.5525,130.1812,130.3668,71650.0
2022-04-07 15:25:00,140.47,140.76,140.39,140.5,54714.0,130.3947,130.6639,130.3204,130.4225,54714.0
2022-04-07 15:30:00,140.5,140.87,140.49,140.81,64674.0,130.4225,130.766,130.4132,130.7103,64674.0
2022-04-07 15:35:00,140.82,140.85,140.42,140.62,81311.0,130.7196,130.7474,130.3482,130.5339,81311.0
2022-04-07 15:40:00,140.64,140.71,140.35,140.38,161267.0,130.5525,130.6174,130.2833,130.3111,161267.0
2022-04-07 15:45:00,140.38,140.5,139.95,139.98,142105.0,130.3111,130.4225,129.912,129.9398,142105.0
2022-04-07 15:50:00,139.9,139.93,139.29,139.3,218145.0,129.8655,129.8934,129.2993,129.3086,218145.0
2022-04-07 15:55:00,139.33,139.37,138.93,139.18,408733.0,129.3364,129.3736,128.9651,129.1972,408733.0
2022-04-08 09:30:00,138.54,139.26,137.2,138.28,250750.0,128.6031,129.2714,127.3592,128.3617,250750.0
2022-04-08 09:35:00,138.18,138.59,137.73,137.97,61852.0,128.2689,128.6495,127.8512,128.074,61852.0
2022-04-08 09:40:00,137.92,138.01,136.7,137.08,212431.0,128.0276,128.1111,126.8951,127.2478,212431.0
2022-04-08 09:45:00,137.11,137.95,137.0,137.61,118515.0,127.2757,128.0554,127.1735,127.7398,118515.0
2022-04-08 09:50:00,137.65,137.71,136.89,136.99,96702.0,127.7769,127.8326,127.0714,127.1643,96702.0
2022-04-08 09:55:00,136.96,137.73,136.9,137.59,58473.0,127.1364,127.8512,127.0807,127.7212,58473.0
2022-04-08 10:00:00,137.54,138.01,137.22,137.78,47407.0,127.6748,128.1111,127.3778,127.8976,47407.0
2022-04-08 10:05:00,137.74,137.86,137.14,137.62,79612.0,127.8605,127.9719,127.3035,127.7491,79612.0
2022-04-08 10:10:00,137.63,137.63,136.92,137.23,68343.0,127.7584,127.7584,127.0993,127.3871,68343.0
2022-04-08 10:15:00,137.29,137.35,136.91,137.03,72944.0,127.4427,127.4984,127.09,127.2014,72944.0
2022-04-08 10:20:00,137.05,137.61,136.92,137.29,110071.0,127.22,127.7398,127.0993,127.4427,110071.0
2022-04-08 10:25:00,137.44,138.21,137.24,137.97,75678.0,127.582,128.2968,127.3963,128.074,75678.0
2022-04-08 10:30:00,137.94,138.55,137.94,138.19,120508.0,128.0461,128.6124,128.0461,128.2782,120508.0
2022-04-08 10:35:00,138.18,138.53,138.14,138.37,34368.0,128.2689,128.5938,128.2318,128.4453,34368.0
2022-04-08 10:40:00,138.37,138.57,137.71,137.71,79312.0,128.4453,128.6309,127.8326,127.8326,79312.0
2022-04-08 10:45:00,137.66,137.94,137.23,137.31,75358.0,127.7862,128.0461,127.3871,127.4613,75358.0
2022-04-08 10:50:00,137.28,138.65,137.28,138.42,72334.0,127.4335,128.7052,127.4335,128.4917,72334.0
2022-04-08 10:55:00,138.32,138.65,138.2,138.63,59917.0,128.3989,128.7052,128.2875,128.6866,59917.0
2022-04-08 11:00:00,138.64,138.9,138.26,138.65,82302.0,128.6959,128.9373,128.3432,128.7052,82302.0
2022-04-08 11:05:00,138.67,138.88,138.31,138.56,42044.0,128.7238,128.9187,128.3896,128.6217,42044.0
2022-04-08 11:10:00,138.55,138.62,138.2,138.47,67360.0,128.6124,128.6774,128.2875,128.5381,67360.0
2022-04-08 11:15:00,138.47,138.49,138.12,138.22,34848.0,128.5381,128.5567,128.2132,128.306,34848.0
2022-04-08 11:20:00,138.23,138.23,137.79,137.93,44892.0,128.3153,128.3153,127.9069,128.0368,44892.0
2022-04-08 11:25:00,137.94,138.2,137.88,138.1,41427.0,128.0461,128.2875,127.9904,128.1947,41427.0
2022-04-08 11:30:00,138.11,138.35,137.99,138.23,56171.0,128.2039,128.4267,128.0925,128.3153,56171.0
2022-04-08 11:35:00,138.21,138.24,137.68,137.97,67750.0,128.2968,128.3246,127.8048,128.074,67750.0
2022-04-08 11:40:00,137.95,138.15,137.88,137.97,28872.0,128.0554,128.2411,127.9904,128.074,28872.0
2022-04-08 11:45:00,137.88,138.26,137.77,137.92,49663.0,127.9904,128.3432,127.8883,128.0276,49663.0
2022-04-08 11:50:00,137.94,138.18,137.87,137.87,41583.0,128.0461,128.2689,127.9811,127.9811,41583.0
2022-04-08 11:55:00,137.85,138.09,137.7,137.99,55076.0,127.9626,128.1854,127.8233,128.0925,55076.0
2022-04-08 12:00:00,137.95,138.33,137.93,138.06,30445.0,128.0554,128.4082,128.0368,128.1575,30445.0
2022-04-08 12:05:00,138.04,138.26,137.96,138.14,60024.0,128.139,128.3432,128.0647,128.2318,60024.0
2022-04-08 12:10:00,138.11,138.35,137.72,137.92,48067.0,128.2039,128.4267,127.8419,128.0276,48067.0
2022-04-08 12:15:00,137.93,139.31,137.65,139.09,453409.0,128.0368,129.3179,127.7769,129.1136,453409.0
2022-04-08 12:20:00,139.1,139.96,139.01,139.39,270668.0,129.1229,129.9212,129.0394,129.3921,270668.0
2022-04-08 12:25:00,139.4,139.55,139.1,139.18,132217.0,129.4014,129.5406,129.1229,129.1972,132217.0
2022-04-08 12:30:00,139.16,139.19,138.74,138.82,92461.0,129.1786,129.2065,128.7887,128.863,92461.0
2022-04-08 12:35:00,138.83,139.17,138.69,139.14,118288.0,128.8723,129.1879,128.7423,129.1601,118288.0
2022-04-08 12:40:00,139.14,139.5,139.08,139.25,83886.0,129.1601,129.4942,129.1044,129.2622,83886.0
2022-04-08 12:45:00,139.2,139.28,138.87,138.9,64666.0,129.2158,129.29,128.9094,128.9373,64666.0
2022-04-08 12:50:00,138.91,139.2,138.7,139.03,74333.0,128.9466,129.2158,128.7516,129.0579,74333.0
2022-04-08 12:55:00,138.96,139.23,138.92,139.12,50012.0,128.993,129.2436,128.9558,129.1415,50012.0
2022-04-08 13:00:00,139.09,139.11,138.69,138.88,34709.0,129.1136,129.1322,128.7423,128.9187,34709.0
2022-04-08 13:05:00,138.85,138.88,138.49,138.68,238907.0,128.8909,128.9187,128.5567,128.7331,238907.0
2022-04-08 13:10:00,138.69,138.73,137.77,137.87,162490.0,128.7423,128.7795,127.8883,127.9811,162490.0
2022-04-08 13:15:00,137.86,137.87,137.64,137.71,64980.0,127.9719,127.9811,127.7676,127.8326,64980.0
2022-04-08 13:20:00,137.72,137.89,137.63,137.68,58625.0,127.8419,127.9997,127.7584,127.8048,58625.0
2022-04-08 13:25:00,137.67,137.71,137.27,137.57,118317.0,127.7955,127.8326,127.4242,127.7027,118317.0
2022-04-08 13:30:00,137.61,137.71,137.5,137.5,53649.0,127.7398,127.8326,127.6377,127.6377,53649.0
2022-04-08 13:35:00,137.5,137.75,137.46,137.64,27316.0,127.6377,127.8698,127.6006,127.7676,27316.0
2022-04-08 13:40:00,137.68,137.79,137.58,137.73,49848.0,127.8048,127.9069,127.7119,127.8512,49848.0
2022-04-08 13:45:00,137.72,137.74,137.38,137.51,51612.0,127.8419,127.8605,127.5263,127.647,51612.0
2022-04-08 13:50:00,137.49,137.67,137.42,137.52,26434.0,127.6284,127.7955,127.5634,127.6563,26434.0
2022-04-08 13:55:00,137.52,137.61,137.36,137.36,57372.0,127.6563,127.7398,127.5077,127.5077,57372.0
2022-04-08 14:00:00,137.34,137.56,137.14,137.17,111416.0,127.4892,127.6934,127.3035,127.3314,111416.0
2022-04-08 14:05:00,137.16,137.5,137.08,137.5,86452.0,127.3221,127.6377,127.2478,127.6377,86452.0
2022-04-08 14:10:00,137.5,137.61,137.4,137.61,61234.0,127.6377,127.7398,127.5449,127.7398,61234.0
2022-04-08 14:15:00,137.63,137.75,137.57,137.66,37950.0,127.7584,127.8698,127.7027,127.7862,37950.0
2022-04-08 14:20:00,137.68,137.8,137.44,137.44,56359.0,127.8048,127.9162,127.582,127.582,56359.0
2022-04-08 14:25:00,137.42,137.42,137.05,137.23,69227.0,127.5634,127.5634,127.22,127.3871,69227.0
2022-04-08 14:30:00,137.26,137.26,137.03,137.05,35471.0,127.4149,127.4149,127.2014,127.22,35471.0
2022-04-08 14:35:00,137.05,137.35,136.96,137.25,66890.0,127.22,127.4984,127.1364,127.4056,66890.0
2022-04-08 14:40:00,137.23,137.3,136.99,137.06,44122.0,127.3871,127.452,127.1643,127.2292,44122.0
2022-04-08 14:45:00,137.07,137.42,136.95,137.4,54939.0,127.2385,127.5634,127.1271,127.5449,54939.0
2022-04-08 14:50:00,137.43,137.84,137.34,137.74,63065.0,127.5727,127.9533,127.4892,127.8605,63065.0
2022-04-08 14:55:00,137.74,137.75,137.29,137.4,44809.0,127.8605,127.8698,127.4427,127.5449,44809.0
2022-04-08 15:00:00,137.4,137.5,137.28,137.32,46211.0,127.5449,127.6377,127.4335,127.4706,46211.0
2022-04-08 15:05:00,137.33,137.42,137.04,137.13,39858.0,127.4799,127.5634,127.2107,127.2942,39858.0
2022-04-08 15:10:00,137.09,137.69,137.02,137.43,52286.0,127.2571,127.8141,127.1921,127.5727,52286.0
2022-04-08 15:15:00,137.39,137.6,137.18,137.2,55019.0,127.5356,127.7305,127.3406,127.3592,55019.0
2022-04-08 15:20:00,137.17,137.36,137.03,137.08,78134.0,127.3314,127.5077,127.2014,127.2478,78134.0
2022-04-08 15:25:00,137.06,137.19,137.02,137.11,118159.0,127.2292,127.3499,127.1921,127.2757,118159.0
2022-04-08 15:30:00,137.14,137.27,136.98,136.98,92633.0,127.3035,127.4242,127.155,127.155,92633.0
2022-04-08 15:35:00,136.96,137.13,136.86,136.91,91115.0,127.1364,127.2942,127.0436,127.09,91115.0
2022-04-08 15:40:00,136.9,137.01,136.72,137.0,173224.0,127.0807,127.1828,126.9136,127.1735,173224.0
2022-04-08 15:45:00,136.99,137.08,136.91,136.99,248743.0,127.1643,127.2478,127.09,127.1643,248743.0
2022-04-08 15:50:00,136.97,137.05,136.45,136.51,346663.0,127.1457,127.22,126.663,126.7187,346663.0
2022-04-08 15:55:00,136.5,136.72,136.36,136.68,609919.0,126.7094,126.9136,126.5795,126.8765,609919.0
2022-04-11 09:30:00,134.5,134.76,133.69,134.07,320085.0,124.8529,125.0942,124.101,124.4537,320085.0
2022-04-11 09:35:00,134.01,135.53,134.01,135.05,105507.0,124.398,125.809,124.398,125.3634,105507.0
2022-04-11 09:40:00,135.12,135.92,134.88,135.61,178765.0,125.4284,126.171,125.2056,125.8832,178765.0
2022-04-11 09:45:00,135.63,137.61,135.56,136.8,199316.0,125.9018,127.7398,125.8368,126.9879,199316.0
2022-04-11 09:50:00,136.81,137.32,136.53,136.84,138659.0,126.9972,127.4706,126.7373,127.025,138659.0
2022-04-11 09:55:00,136.86,137.24,136.46,136.65,105693.0,127.0436,127.3963,126.6723,126.8487,105693.0
2022-04-11 10:00:00,136.6,137.5,136.29,136.45,96629.0,126.8022,127.6377,126.5145,126.663,96629.0
2022-04-11 10:05:00,136.37,137.29,135.97,137.25,81668.0,126.5887,127.4427,126.2174,127.4056,81668.0
2022-04-11 10:10:00,137.27,137.5,136.73,136.96,48077.0,127.4242,127.6377,126.9229,127.1364,48077.0
2022-04-11 10:15:00,137.02,137.54,136.51,136.55,81982.0,127.1921,127.6748,126.7187,126.7558,81982.0
2022-04-11 10:20:00,136.53,137.08,136.51,136.79,95044.0,126.7373,127.2478,126.7187,126.9786,95044.0
2022-04-11 10:25:00,136.9,136.92,136.18,136.54,93616.0,127.0807,127.0993,126.4124,126.7465,93616.0
2022-04-11 10:30:00,136.46,137.25,136.41,137.23,80609.0,126.6723,127.4056,126.6259,127.3871,80609.0
2022-04-11 10:35:00,137.21,137.37,136.7,136.76,71363.0,127.3685,127.517,126.8951,126.9508,71363.0
2022-04-11 10:40:00,136.79,136.81,136.17,136.38,57172.0,126.9786,126.9972,126.4031,126.598,57172.0
2022-04-11 10:45:00,136.38,136.57,136.18,136.26,46702.0,126.598,126.7744,126.4124,126.4866,46702.0
2022-04-11 10:50:00,136.22,136.52,136.21,136.47,63526.0,126.4495,126.728,126.4402,126.6816,63526.0
2022-04-11 10:55:00,136.46,136.68,136.32,136.35,58122.0,126.6723,126.8765,126.5423,126.5702,58122.0
2022-04-11 11:00:00,136.29,136.54,136.06,136.33,51836.0,126.5145,126.7465,126.301,126.5516,51836.0
2022-04-11 11:05:00,136.32,136.68,136.14,136.51,44222.0,126.5423,126.8765,126.3752,126.7187,44222.0
2022-04-11 11:10:00,136.57,137.08,136.45,136.52,61088.0,126.7744,127.2478,126.663,126.728,61088.0
2022-04-11 11:15:00,136.53,137.0,136.33,136.76,63550.0,126.7373,127.1735,126.5516,126.9508,63550.0
2022-04-11 11:20:00,136.74,136.79,136.53,136.53,62570.0,126.9322,126.9786,126.7373,126.7373,62570.0
2022-04-11 11:25:00,136.55,136.82,136.44,136.81,64504.0,126.7558,127.0065,126.6537,126.9972,64504.0
2022-04-11 11:30:00,136.76,137.23,136.74,137.18,80103.0,126.9508,127.3871,126.9322,127.3406,80103.0
2022-04-11 11:35:00,137.12,137.28,137.0,137.06,83910.0,127.2849,127.4335,127.1735,127.2292,83910.0
2022-04-11 11:40:00,137.06,137.4,137.06,137.35,82140.0,127.2292,127.5449,127.2292,127.4984,82140.0
2022-04-11 11:45:00,137.34,137.43,136.74,136.85,47498.0,127.4892,127.5727,126.9322,127.0343,47498.0
2022-04-11 11:50:00,136.89,137.18,136.69,137.18,30840.0,127.0714,127.3406,126.8858,127.3406,30840.0
2022-04-11 11:55:00,137.18,137.25,136.85,136.87,40503.0,127.3406,127.4056,127.0343,127.0529,40503.0
2022-04-11 12:00:00,136.87,136.87,136.45,136.65,37437.0,127.0529,127.0529,126.663,126.8487,37437.0
2022-04-11 12:05:00,136.63,136.95,136.56,136.67,37357.0,126.8301,127.1271,126.7651,126.8672,37357.0
2022-04-11 12:10:00,136.75,136.77,136.32,136.36,29027.0,126.9415,126.96,126.5423,126.5795,29027.0
2022-04-11 12:15:00,136.38,136.65,136.38,136.62,39309.0,126.598,126.8487,126.598,126.8208,39309.0
2022-04-11 12:20:00,136.63,136.71,136.4,136.4,43929.0,126.8301,126.9044,126.6166,126.6166,43929.0
2022-04-11 12:25:00,136.39,136.47,136.24,136.36,25410.0,126.6073,126.6816,126.4681,126.5795,25410.0
2022-04-11 12:30:00,136.35,136.42,136.12,136.19,36464.0,126.5702,126.6352,126.3567,126.4216,36464.0
2022-04-11 12:35:00,136.22,136.46,136.06,136.37,52791.0,126.4495,126.6723,126.301,126.5887,52791.0
2022-04-11 12:40:00,136.31,136.43,136.23,136.38,28999.0,126.533,126.6444,126.4588,126.598,28999.0
2022-04-11 12:45:00,136.43,136.69,136.42,136.65,38181.0,126.6444,126.8858,126.6352,126.8487,38181.0
2022-04-11 12:50:00,136.66,136.71,136.28,136.37,28471.0,126.8579,126.9044,126.5052,126.5887,28471.0
2022-04-11 12:55:00,136.36,136.62,136.35,136.5,38192.0,126.5795,126.8208,126.5702,126.7094,38192.0
2022-04-11 13:00:00,136.44,136.96,136.44,136.77,82369.0,126.6537,127.1364,126.6537,126.96,82369.0
2022-04-11 13:05:00,136.77,137.12,136.75,136.98,31263.0,126.96,127.2849,126.9415,127.155,31263.0
2022-04-11 13:10:00,136.97,137.02,136.7,136.85,60120.0,127.1457,127.1921,126.8951,127.0343,60120.0
2022-04-11 13:15:00,136.86,136.89,136.41,136.53,34004.0,127.0436,127.0714,126.6259,126.7373,34004.0
2022-04-11 13:20:00,136.56,136.89,136.56,136.78,32484.0,126.7651,127.0714,126.7651,126.9693,32484.0
2022-04-11 13:25:00,136.84,136.97,136.59,136.89,34529.0,127.025,127.1457,126.793,127.0714,34529.0
2022-04-11 13:30:00,136.88,137.16,136.85,137.07,46651.0,127.0622,127.3221,127.0343,127.2385,46651.0
2022-04-11 13:35:00,137.07,137.15,136.68,136.8,29802.0,127.2385,127.3128,126.8765,126.9879,29802.0
2022-04-11 13:40:00,136.78,137.01,136.72,136.75,19919.0,126.9693,127.1828,126.9136,126.9415,19919.0
2022-04-11 13:45:00,136.73,136.82,136.41,136.49,42522.0,126.9229,127.0065,126.6259,126.7001,42522.0
2022-04-11 13:50:00,136.48,136.55,136.36,136.52,24638.0,126.6908,126.7558,126.5795,126.728,24638.0
2022-04-11 13:55:00,136.47,136.67,136.41,136.62,40794.0,126.6816,126.8672,126.6259,126.8208,40794.0
2022-04-11 14:00:00,136.64,136.69,136.29,136.41,66314.0,126.8394,126.8858,126.5145,126.6259,66314.0
2022-04-11 14:05:00,136.41,136.71,136.32,136.58,106741.0,126.6259,126.9044,126.5423,126.7837,106741.0
2022-04-11 14:10:00,136.52,136.63,136.16,136.3,39722.0,126.728,126.8301,126.3938,126.5238,39722.0
2022-04-11 14:15:00,136.28,136.32,136.11,136.12,42830.0,126.5052,126.5423,126.3474,126.3567,42830.0
2022-04-11 14:20:00,136.13,136.13,135.98,136.03,52466.0,126.366,126.366,126.2267,126.2731,52466.0
2022-04-11 14:25:00,136.01,136.19,135.97,136.07,44229.0,126.2546,126.4216,126.2174,126.3103,44229.0
2022-04-11 14:30:00,136.05,136.05,135.72,135.98,53437.0,126.2917,126.2917,125.9854,126.2267,53437.0
2022-04-11 14:35:00,135.97,136.1,135.94,136.09,32526.0,126.2174,126.3381,126.1896,126.3288,32526.0
2022-04-11 14:40:00,136.07,136.16,135.92,136.13,32345.0,126.3103,126.3938,126.171,126.366,32345.0
2022-04-11 14:45:00,136.17,136.61,136.16,136.59,43200.0,126.4031,126.8115,126.3938,126.793,43200.0
2022-04-11 14:50:00,136.59,136.77,136.47,136.62,104121.0,126.793,126.96,126.6816,126.8208,104121.0
2022-04-11 14:55:00,136.6,136.82,136.6,136.8,99564.0,126.8022,127.0065,126.8022,126.9879,99564.0
2022-04-11 15:00:00,136.78,137.11,136.35,136.41,67110.0,126.9693,127.2757,126.5702,126.6259,67110.0
2022-04-11 15:05:00,136.41,136.62,136.31,136.5,41308.0,126.6259,126.8208,126.533,126.7094,41308.0
2022-04-11 15:10:00,136.59,136.72,136.42,136.42,59368.0,126.793,126.9136,126.6352,126.6352,59368.0
2022-04-11 15:15:00,136.46,136.7,136.35,136.45,54861.0,126.6723,126.8951,126.5702,126.663,54861.0
2022-04-11 15:20:00,136.46,136.51,136.24,136.38,60075.0,126.6723,126.7187,126.4681,126.598,60075.0
2022-04-11 15:25:00,136.38,136.42,136.05,136.13,59736.0,126.598,126.6352,126.2917,126.366,59736.0
2022-04-11 15:30:00,136.14,136.29,135.87,135.87,127299.0,126.3752,126.5145,126.1246,126.1246,127299.0
2022-04-11 15:35:00,135.84,135.93,135.51,135.79,132237.0,126.0968,126.1803,125.7904,126.0503,132237.0
2022-04-11 15:40:00,135.79,135.95,135.66,135.71,92631.0,126.0503,126.1989,125.9297,125.9761,92631.0
2022-04-11 15:45:00,135.72,135.98,135.59,135.85,103627.0,125.9854,126.2267,125.8647,126.106,103627.0
2022-04-11 15:50:00,135.82,136.0,135.27,135.36,172726.0,126.0782,126.2453,125.5676,125.6512,172726.0
2022-04-11 15:55:00,135.38,135.4,135.06,135.31,532071.0,125.6697,125.6883,125.3727,125.6048,532071.0
2022-04-12 09:30:00,137.92,138.96,137.13,137.66,238217.0,128.0276,128.993,127.2942,127.7862,238217.0
2022-04-12 09:35:00,137.77,139.27,137.32,139.05,146443.0,127.8883,129.2807,127.4706,129.0765,146443.0
2022-04-12 09:40:00,139.12,139.27,138.29,139.1,163349.0,129.1415,129.2807,128.371,129.1229,163349.0
2022-04-12 09:45:00,139.14,139.89,138.64,139.62,160741.0,129.1601,129.8563,128.6959,129.6056,160741.0
2022-04-12 09:50:00,139.59,140.16,139.41,139.78,185033.0,129.5778,130.1069,129.4107,129.7542,185033.0
2022-04-12 09:55:00,139.78,139.88,139.27,139.66,164743.0,129.7542,129.847,129.2807,129.6428,164743.0
2022-04-12 10:00:00,139.65,139.69,138.95,139.29,68509.0,129.6335,129.6706,128.9837,129.2993,68509.0
2022-04-12 10:05:00,139.34,139.35,138.44,139.03,63608.0,129.3457,129.355,128.5103,129.0579,63608.0
2022-04-12 10:10:00,139.04,139.59,139.04,139.43,80271.0,129.0672,129.5778,129.0672,129.4293,80271.0
2022-04-12 10:15:00,139.44,139.5,138.36,138.51,77253.0,129.4385,129.4942,128.436,128.5752,77253.0
2022-04-12 10:20:00,138.58,139.16,138.53,138.74,58015.0,128.6402,129.1786,128.5938,128.7887,58015.0
2022-04-12 10:25:00,138.76,139.3,138.6,138.61,68632.0,128.8073,129.3086,128.6588,128.6681,68632.0
2022-04-12 10:30:00,138.66,138.67,138.27,138.49,70769.0,128.7145,128.7238,128.3525,128.5567,70769.0
2022-04-12 10:35:00,138.5,138.6,137.48,137.73,146796.0,128.566,128.6588,127.6191,127.8512,146796.0
2022-04-12 10:40:00,137.7,137.85,137.33,137.65,47207.0,127.8233,127.9626,127.4799,127.7769,47207.0
2022-04-12 10:45:00,137.63,138.01,137.27,137.35,59222.0,127.7584,128.1111,127.4242,127.4984,59222.0
2022-04-12 10:50:00,137.34,137.36,136.9,137.0,75985.0,127.4892,127.5077,127.0807,127.1735,75985.0
2022-04-12 10:55:00,136.98,137.13,136.91,137.0,45791.0,127.155,127.2942,127.09,127.1735,45791.0
2022-04-12 11:00:00,136.95,137.26,136.71,137.02,79137.0,127.1271,127.4149,126.9044,127.1921,79137.0
2022-04-12 11:05:00,137.03,137.03,136.45,136.53,39971.0,127.2014,127.2014,126.663,126.7373,39971.0
2022-04-12 11:10:00,136.55,137.04,136.54,137.03,42349.0,126.7558,127.2107,126.7465,127.2014,42349.0
2022-04-12 11:15:00,137.03,137.32,136.86,137.28,35846.0,127.2014,127.4706,127.0436,127.4335,35846.0
2022-04-12 11:20:00,137.3,137.65,137.15,137.58,42248.0,127.452,127.7769,127.3128,127.7119,42248.0
2022-04-12 11:25:00,137.63,138.2,137.63,138.04,57638.0,127.7584,128.2875,127.7584,128.139,57638.0
2022-04-12 11:30:00,138.04,138.4,137.91,138.03,65401.0,128.139,128.4731,128.0183,128.1297,65401.0
2022-04-12 11:35:00,138.05,138.22,137.76,137.88,32394.0,128.1482,128.306,127.879,127.9904,32394.0
2022-04-12 11:40:00,137.88,138.36,137.81,138.27,40945.0,127.9904,128.436,127.9255,128.3525,40945.0
2022-04-12 11:45:00,138.28,138.45,137.95,138.08,34412.0,128.3617,128.5195,128.0554,128.1761,34412.0
2022-04-12 11:50:00,138.05,138.35,137.8,138.21,37914.0,128.1482,128.4267,127.9162,128.2968,37914.0
2022-04-12 11:55:00,138.24,138.28,137.89,138.02,28925.0,128.3246,128.3617,127.9997,128.1204,28925.0
2022-04-12 12:00:00,138.05,138.13,137.77,137.78,29987.0,128.1482,128.2225,127.8883,127.8976,29987.0
2022-04-12 12:05:00,137.85,137.85,137.43,137.65,39647.0,127.9626,127.9626,127.5727,127.7769,39647.0
2022-04-12 12:10:00,137.67,137.83,137.49,137.69,78825.0,127.7955,127.944,127.6284,127.8141,78825.0
2022-04-12 12:15:00,137.76,138.36,137.64,138.22,34149.0,127.879,128.436,127.7676,128.306,34149.0
2022-04-12 12:20:00,138.17,138.21,137.73,137.81,38385.0,128.2596,128.2968,127.8512,127.9255,38385.0
2022-04-12 12:25:00,137.77,137.85,137.36,137.58,51484.0,127.8883,127.9626,127.5077,127.7119,51484.0
2022-04-12 12:30:00,137.56,137.92,137.55,137.76,52592.0,127.6934,128.0276,127.6841,127.879,52592.0
2022-04-12 12:35:00,137.7,138.02,137.7,137.94,34949.0,127.8233,128.1204,127.8233,128.0461,34949.0
2022-04-12 12:40:00,137.97,138.25,137.77,137.99,47704.0,128.074,128.3339,127.8883,128.0925,47704.0
2022-04-12 12:45:00,138.04,138.28,137.71,138.21,51689.0,128.139,128.3617,127.8326,128.2968,51689.0
2022-04-12 12:50:00,138.2,138.58,138.12,138.24,40450.0,128.2875,128.6402,128.2132,128.3246,40450.0
2022-04-12 12:55:00,138.25,138.4,138.16,138.32,41430.0,128.3339,128.4731,128.2503,128.3989,41430.0
2022-04-12 13:00:00,138.28,138.47,137.64,137.87,32518.0,128.3617,128.5381,127.7676,127.9811,32518.0
2022-04-12 13:05:00,137.89,138.11,137.78,137.89,37906.0,127.9997,128.2039,127.8976,127.9997,37906.0
2022-04-12 13:10:00,137.95,138.44,137.89,138.31,33323.0,128.0554,128.5103,127.9997,128.3896,33323.0
2022-04-12 13:15:00,138.25,138.34,137.92,138.24,34901.0,128.3339,128.4174,128.0276,128.3246,34901.0
2022-04-12 13:20:00,138.22,138.63,138.0,138.25,32513.0,128.306,128.6866,128.1018,128.3339,32513.0
2022-04-12 13:25:00,138.27,138.31,137.94,137.94,26539.0,128.3525,128.3896,128.0461,128.0461,26539.0
2022-04-12 13:30:00,138.01,138.2,137.7,138.12,30365.0,128.1111,128.2875,127.8233,128.2132,30365.0
2022-04-12 13:35:00,138.11,138.31,137.85,137.94,27117.0,128.2039,128.3896,127.9626,128.0461,27117.0
2022-04-12 13:40:00,137.93,138.14,137.72,137.81,34168.0,128.0368,128.2318,127.8419,127.9255,34168.0
2022-04-12 13:45:00,137.79,137.89,137.66,137.81,40306.0,127.9069,127.9997,127.7862,127.9255,40306.0
2022-04-12 13:50:00,137.8,137.82,137.45,137.46,47162.0,127.9162,127.9347,127.5913,127.6006,47162.0
2022-04-12 13:55:00,137.47,137.65,137.17,137.34,38339.0,127.6098,127.7769,127.3314,127.4892,38339.0
2022-04-12 14:00:00,137.34,137.4,137.08,137.36,46561.0,127.4892,127.5449,127.2478,127.5077,46561.0
2022-04-12 14:05:00,137.34,137.63,137.32,137.45,27069.0,127.4892,127.7584,127.4706,127.5913,27069.0
2022-04-12 14:10:00,137.45,137.46,136.9,136.92,45615.0,127.5913,127.6006,127.0807,127.0993,45615.0
2022-04-12 14:15:00,136.88,136.97,136.42,136.57,40820.0,127.0622,127.1457,126.6352,126.7744,40820.0
2022-04-12 14:20:00,136.54,136.76,136.41,136.41,25115.0,126.7465,126.9508,126.6259,126.6259,25115.0
2022-04-12 14:25:00,136.38,136.49,136.24,136.34,40798.0,126.598,126.7001,126.4681,126.5609,40798.0
2022-04-12 14:30:00,136.33,136.56,136.16,136.41,42805.0,126.5516,126.7651,126.3938,126.6259,42805.0
2022-04-12 14:35:00,136.41,136.72,136.34,136.39,29181.0,126.6259,126.9136,126.5609,126.6073,29181.0
2022-04-12 14:40:00,136.41,136.59,136.34,136.5,21573.0,126.6259,126.793,126.5609,126.7094,21573.0
2022-04-12 14:45:00,136.52,136.97,136.52,136.75,33116.0,126.728,127.1457,126.728,126.9415,33116.0
2022-04-12 14:50:00,136.73,136.87,136.56,136.78,41794.0,126.9229,127.0529,126.7651,126.9693,41794.0
2022-04-12 14:55:00,136.77,136.86,136.53,136.56,38194.0,126.96,127.0436,126.7373,126.7651,38194.0
2022-04-12 15:00:00,136.55,136.64,136.02,136.12,36681.0,126.7558,126.8394,126.2638,126.3567,36681.0
2022-04-12 15:05:00,136.15,136.22,135.83,135.86,56265.0,126.3845,126.4495,126.0875,126.1153,56265.0
2022-04-12 15:10:00,135.82,136.04,135.75,135.89,47529.0,126.0782,126.2824,126.0132,126.1432,47529.0
2022-04-12 15:15:00,135.89,136.21,135.85,136.2,32795.0,126.1432,126.4402,126.106,126.4309,32795.0
2022-04-12 15:20:00,136.19,136.31,136.02,136.03,83050.0,126.4216,126.533,126.2638,126.2731,83050.0
2022-04-12 15:25:00,136.0,136.0,135.5,135.72,66421.0,126.2453,126.2453,125.7811,125.9854,66421.0
2022-04-12 15:30:00,135.71,135.81,135.59,135.69,63561.0,125.9761,126.0689,125.8647,125.9575,63561.0
2022-04-12 15:35:00,135.7,136.15,135.67,136.0,76862.0,125.9668,126.3845,125.9389,126.2453,76862.0
2022-04-12 15:40:00,136.0,136.15,135.61,135.71,106490.0,126.2453,126.3845,125.8832,125.9761,106490.0
2022-04-12 15:45:00,135.68,136.26,135.56,136.0,149264.0,125.9482,126.4866,125.8368,126.2453,149264.0
2022-04-12 15:50:00,135.99,136.24,135.62,135.93,124219.0,126.236,126.4681,125.8925,126.1803,124219.0
2022-04-12 15:55:00,135.9,136.22,135.85,136.06,212165.0,126.1524,126.4495,126.106,126.301,212165.0
2022-04-13 09:30:00,137.59,137.62,136.48,136.69,263812.0,127.7212,127.7491,126.6908,126.8858,263812.0
2022-04-13 09:35:00,136.6,138.58,136.6,138.3,161550.0,126.8022,128.6402,126.8022,128.3803,161550.0
2022-04-13 09:40:00,138.3,139.44,138.1,139.33,120295.0,128.3803,129.4385,128.1947,129.3364,120295.0
2022-04-13 09:45:00,139.3,140.07,139.11,139.67,146709.0,129.3086,130.0234,129.1322,129.652,146709.0
2022-04-13 09:50:00,139.68,139.98,139.36,139.54,142274.0,129.6613,129.9398,129.3643,129.5314,142274.0
2022-04-13 09:55:00,139.56,139.73,138.73,139.06,104790.0,129.5499,129.7077,128.7795,129.0858,104790.0
2022-04-13 10:00:00,139.09,139.45,138.64,139.39,91615.0,129.1136,129.4478,128.6959,129.3921,91615.0
2022-04-13 10:05:00,139.41,139.88,138.93,139.14,62888.0,129.4107,129.847,128.9651,129.1601,62888.0
2022-04-13 10:10:00,139.07,139.75,138.98,139.67,74161.0,129.0951,129.7263,129.0115,129.652,74161.0
2022-04-13 10:15:00,139.73,141.22,139.73,141.15,220518.0,129.7077,131.0909,129.7077,131.0259,220518.0
2022-04-13 10:20:00,141.14,141.56,141.05,141.5,199649.0,131.0166,131.4065,130.9331,131.3508,199649.0
2022-04-13 10:25:00,141.52,141.78,141.36,141.66,162262.0,131.3693,131.6107,131.2208,131.4993,162262.0
2022-04-13 10:30:00,141.67,142.59,141.63,142.31,441756.0,131.5086,132.3626,131.4715,132.1027,441756.0
2022-04-13 10:35:00,142.34,142.35,140.89,140.92,213327.0,132.1305,132.1398,130.7845,130.8124,213327.0
2022-04-13 10:40:00,140.88,141.46,140.64,141.44,105699.0,130.7753,131.3137,130.5525,131.2951,105699.0
2022-04-13 10:45:00,141.43,141.63,140.88,140.99,54973.0,131.2858,131.4715,130.7753,130.8774,54973.0
2022-04-13 10:50:00,140.99,141.27,140.95,141.2,65415.0,130.8774,131.1373,130.8402,131.0723,65415.0
2022-04-13 10:55:00,141.18,141.37,140.94,141.35,120410.0,131.0537,131.2301,130.8309,131.2115,120410.0
2022-04-13 11:00:00,141.36,142.15,141.16,141.96,85804.0,131.2208,131.9542,131.0352,131.7778,85804.0
2022-04-13 11:05:00,141.94,142.34,141.85,142.29,77019.0,131.7592,132.1305,131.6757,132.0841,77019.0
2022-04-13 11:10:00,142.27,142.37,141.81,142.25,92455.0,132.0656,132.1584,131.6385,132.047,92455.0
2022-04-13 11:15:00,142.23,142.35,141.99,142.1,89351.0,132.0284,132.1398,131.8056,131.9077,89351.0
2022-04-13 11:20:00,142.1,142.1,141.71,142.04,60267.0,131.9077,131.9077,131.5457,131.8521,60267.0
2022-04-13 11:25:00,142.04,142.39,141.81,141.95,64644.0,131.8521,132.1769,131.6385,131.7685,64644.0
2022-04-13 11:30:00,141.97,142.03,141.65,141.73,64116.0,131.7871,131.8428,131.49,131.5643,64116.0
2022-04-13 11:35:00,141.73,141.74,141.28,141.56,58615.0,131.5643,131.5736,131.1466,131.4065,58615.0
2022-04-13 11:40:00,141.59,141.61,141.24,141.37,66650.0,131.4343,131.4529,131.1094,131.2301,66650.0
2022-04-13 11:45:00,141.35,141.44,141.23,141.34,50660.0,131.2115,131.2951,131.1001,131.2023,50660.0
2022-04-13 11:50:00,141.35,141.44,141.23,141.32,38780.0,131.2115,131.2951,131.1001,131.1837,38780.0
2022-04-13 11:55:00,141.32,141.48,141.16,141.21,60005.0,131.1837,131.3322,131.0352,131.0816,60005.0
2022-04-13 12:00:00,141.22,141.35,141.02,141.32,47865.0,131.0909,131.2115,130.9052,131.1837,47865.0
2022-04-13 12:05:00,141.3,141.49,141.21,141.25,51072.0,131.1651,131.3415,131.0816,131.1187,51072.0
2022-04-13 12:10:00,141.22,141.38,140.71,140.84,206758.0,131.0909,131.2394,130.6174,130.7381,206758.0
2022-04-13 12:15:00,140.83,140.89,140.55,140.77,53325.0,130.7288,130.7845,130.4689,130.6731,53325.0
2022-04-13 12:20:00,140.76,141.03,140.68,141.03,37655.0,130.6639,130.9145,130.5896,130.9145,37655.0
2022-04-13 12:25:00,141.02,141.21,140.77,140.78,36880.0,130.9052,131.0816,130.6731,130.6824,36880.0
2022-04-13 12:30:00,140.77,141.03,140.66,140.97,60067.0,130.6731,130.9145,130.571,130.8588,60067.0
2022-04-13 12:35:00,140.96,141.36,140.96,141.2,62084.0,130.8495,131.2208,130.8495,131.0723,62084.0
2022-04-13 12:40:00,141.2,141.39,141.0,141.17,37787.0,131.0723,131.2487,130.8866,131.0445,37787.0
2022-04-13 12:45:00,141.15,141.19,140.78,140.89,42828.0,131.0259,131.063,130.6824,130.7845,42828.0
2022-04-13 12:50:00,140.9,140.99,140.82,140.86,27144.0,130.7938,130.8774,130.7196,130.7567,27144.0
2022-04-13 12:55:00,140.86,140.95,140.71,140.83,82622.0,130.7567,130.8402,130.6174,130.7288,82622.0
2022-04-13 13:00:00,140.84,141.18,140.7,141.05,32264.0,130.7381,131.0537,130.6082,130.9331,32264.0
2022-04-13 13:05:00,141.04,141.29,140.96,141.13,59443.0,130.9238,131.1558,130.8495,131.0073,59443.0
2022-04-13 13:10:00,141.07,141.44,141.04,141.18,69073.0,130.9516,131.2951,130.9238,131.0537,69073.0
2022-04-13 13:15:00,141.2,141.23,140.8,140.81,32072.0,131.0723,131.1001,130.701,130.7103,32072.0
2022-04-13 13:20:00,140.8,140.99,140.71,140.83,32320.0,130.701,130.8774,130.6174,130.7288,32320.0
2022-04-13 13:25:00,140.79,140.82,140.5,140.72,32211.0,130.6917,130.7196,130.4225,130.6267,32211.0
2022-04-13 13:30:00,140.72,140.73,140.5,140.62,34920.0,130.6267,130.636,130.4225,130.5339,34920.0
2022-04-13 13:35:00,140.64,140.72,140.29,140.46,41956.0,130.5525,130.6267,130.2276,130.3854,41956.0
2022-04-13 13:40:00,140.48,140.51,140.17,140.33,39101.0,130.4039,130.4318,130.1162,130.2647,39101.0
2022-04-13 13:45:00,140.38,140.48,140.15,140.23,37211.0,130.3111,130.4039,130.0976,130.1719,37211.0
2022-04-13 13:50:00,140.22,140.23,139.81,139.88,46033.0,130.1626,130.1719,129.782,129.847,46033.0
2022-04-13 13:55:00,139.85,140.29,139.71,140.27,35051.0,129.8191,130.2276,129.6892,130.209,35051.0
2022-04-13 14:00:00,140.26,140.36,140.1,140.36,27484.0,130.1997,130.2926,130.0512,130.2926,27484.0
2022-04-13 14:05:00,140.37,140.6,140.35,140.48,34953.0,130.3018,130.5153,130.2833,130.4039,34953.0
2022-04-13 14:10:00,140.5,140.53,140.24,140.43,34975.0,130.4225,130.4504,130.1812,130.3575,34975.0
2022-04-13 14:15:00,140.42,140.52,140.32,140.37,42653.0,130.3482,130.4411,130.2554,130.3018,42653.0
2022-04-13 14:20:00,140.4,140.57,140.37,140.46,30182.0,130.3297,130.4875,130.3018,130.3854,30182.0
2022-04-13 14:25:00,140.48,140.5,140.2,140.31,37896.0,130.4039,130.4225,130.144,130.2461,37896.0
2022-04-13 14:30:00,140.34,140.39,140.17,140.37,35386.0,130.274,130.3204,130.1162,130.3018,35386.0
2022-04-13 14:35:00,140.39,140.59,140.39,140.47,37015.0,130.3204,130.5061,130.3204,130.3947,37015.0
2022-04-13 14:40:00,140.48,140.58,140.35,140.48,31863.0,130.4039,130.4968,130.2833,130.4039,31863.0
2022-04-13 14:45:00,140.46,140.61,140.31,140.59,32108.0,130.3854,130.5246,130.2461,130.5061,32108.0
2022-04-13 14:50:00,140.59,140.69,140.49,140.49,38780.0,130.5061,130.5989,130.4132,130.4132,38780.0
2022-04-13 14:55:00,140.49,140.62,140.4,140.53,43883.0,130.4132,130.5339,130.3297,130.4504,43883.0
2022-04-13 15:00:00,140.54,140.61,140.13,140.38,58517.0,130.4596,130.5246,130.079,130.3111,58517.0
2022-04-13 15:05:00,140.38,140.81,140.34,140.66,63557.0,130.3111,130.7103,130.274,130.571,63557.0
2022-04-13 15:10:00,140.65,140.68,140.54,140.6,38665.0,130.5618,130.5896,130.4596,130.5153,38665.0
2022-04-13 15:15:00,140.61,140.75,140.6,140.72,45933.0,130.5246,130.6546,130.5153,130.6267,45933.0
2022-04-13 15:20:00,140.73,140.8,140.62,140.77,50199.0,130.636,130.701,130.5339,130.6731,50199.0
2022-04-13 15:25:00,140.79,140.82,140.53,140.78,63878.0,130.6917,130.7196,130.4504,130.6824,63878.0
2022-04-13 15:30:00,140.79,141.24,140.78,141.22,92128.0,130.6917,131.1094,130.6824,131.0909,92128.0
2022-04-13 15:35:00,141.25,141.28,141.03,141.1,73856.0,131.1187,131.1466,130.9145,130.9795,73856.0
2022-04-13 15:40:00,141.09,141.13,140.92,141.0,70237.0,130.9702,131.0073,130.8124,130.8866,70237.0
2022-04-13 15:45:00,141.02,141.09,140.72,140.77,65606.0,130.9052,130.9702,130.6267,130.6731,65606.0
2022-04-13 15:50:00,140.76,140.99,140.53,140.68,145589.0,130.6639,130.8774,130.4504,130.5896,145589.0
2022-04-13 15:55:00,140.68,140.68,140.29,140.49,331272.0,130.5896,130.5896,130.2276,130.4132,331272.0
2022-04-14 09:30:00,141.05,141.56,140.23,140.91,312814.0,130.9331,131.4065,130.1719,130.8031,312814.0
2022-04-14 09:35:00,140.93,141.02,139.58,139.68,76972.0,130.8217,130.9052,129.5685,129.6613,76972.0
2022-04-14 09:40:00,139.7,139.82,138.98,139.2,97971.0,129.6799,129.7913,129.0115,129.2158,97971.0
2022-04-14 09:45:00,139.2,139.42,138.96,139.29,103670.0,129.2158,129.42,128.993,129.2993,103670.0
2022-04-14 09:50:00,139.33,139.36,138.98,139.25,80289.0,129.3364,129.3643,129.0115,129.2622,80289.0
2022-04-14 09:55:00,139.22,139.58,139.05,139.29,173925.0,129.2343,129.5685,129.0765,129.2993,173925.0
2022-04-14 10:00:00,139.32,139.8,139.12,139.58,77771.0,129.3271,129.7727,129.1415,129.5685,77771.0
2022-04-14 10:05:00,139.47,139.48,138.2,138.41,140639.0,129.4664,129.4757,128.2875,128.4824,140639.0
2022-04-14 10:10:00,138.43,138.9,138.33,138.78,122422.0,128.501,128.9373,128.4082,128.8259,122422.0
2022-04-14 10:15:00,138.76,139.38,138.69,138.92,78035.0,128.8073,129.3828,128.7423,128.9558,78035.0
2022-04-14 10:20:00,138.87,139.12,138.68,138.89,62957.0,128.9094,129.1415,128.7331,128.928,62957.0
2022-04-14 10:25:00,138.83,139.01,138.52,138.84,69066.0,128.8723,129.0394,128.5845,128.8816,69066.0
2022-04-14 10:30:00,138.81,139.01,138.58,138.63,54555.0,128.8537,129.0394,128.6402,128.6866,54555.0
2022-04-14 10:35:00,138.6,139.09,138.28,138.34,54586.0,128.6588,129.1136,128.3617,128.4174,54586.0
2022-04-14 10:40:00,138.37,138.62,138.09,138.23,77505.0,128.4453,128.6774,128.1854,128.3153,77505.0
2022-04-14 10:45:00,138.22,138.53,138.08,138.28,71770.0,128.306,128.5938,128.1761,128.3617,71770.0
2022-04-14 10:50:00,138.25,138.42,138.1,138.34,36660.0,128.3339,128.4917,128.1947,128.4174,36660.0
2022-04-14 10:55:00,138.34,138.54,138.2,138.4,65706.0,128.4174,128.6031,128.2875,128.4731,65706.0
2022-04-14 11:00:00,138.39,138.92,138.22,138.83,43653.0,128.4639,128.9558,128.306,128.8723,43653.0
2022-04-14 11:05:00,138.73,138.92,138.48,138.59,32488.0,128.7795,128.9558,128.5474,128.6495,32488.0
2022-04-14 11:10:00,138.51,138.9,138.23,138.73,45816.0,128.5752,128.9373,128.3153,128.7795,45816.0
2022-04-14 11:15:00,138.71,138.96,138.29,138.54,28739.0,128.7609,128.993,128.371,128.6031,28739.0
2022-04-14 11:20:00,138.58,139.17,138.46,139.15,37503.0,128.6402,129.1879,128.5288,129.1693,37503.0
2022-04-14 11:25:00,139.22,139.58,139.14,139.49,123230.0,129.2343,129.5685,129.1601,129.485,123230.0
2022-04-14 11:30:00,139.5,139.59,139.19,139.25,26140.0,129.4942,129.5778,129.2065,129.2622,26140.0
2022-04-14 11:35:00,139.2,139.29,138.94,138.94,20057.0,129.2158,129.2993,128.9744,128.9744,20057.0
2022-04-14 11:40:00,138.96,139.16,138.6,138.75,20776.0,128.993,129.1786,128.6588,128.798,20776.0
2022-04-14 11:45:00,138.76,139.03,138.76,139.03,19860.0,128.8073,129.0579,128.8073,129.0579,19860.0
2022-04-14 11:50:00,139.03,139.06,138.77,138.92,26978.0,129.0579,129.0858,128.8166,128.9558,26978.0
2022-04-14 11:55:00,138.93,139.06,138.85,138.93,22343.0,128.9651,129.0858,128.8909,128.9651,22343.0
2022-04-14 12:00:00,138.85,138.91,138.5,138.52,41695.0,128.8909,128.9466,128.566,128.5845,41695.0
2022-04-14 12:05:00,138.5,139.03,138.5,139.01,27954.0,128.566,129.0579,128.566,129.0394,27954.0
2022-04-14 12:10:00,138.98,139.09,138.7,138.81,23088.0,129.0115,129.1136,128.7516,128.8537,23088.0
2022-04-14 12:15:00,138.87,138.96,138.65,138.76,34450.0,128.9094,128.993,128.7052,128.8073,34450.0
2022-04-14 12:20:00,138.75,138.75,138.57,138.72,13567.0,128.798,128.798,128.6309,128.7702,13567.0
2022-04-14 12:25:00,138.73,138.84,138.45,138.61,35778.0,128.7795,128.8816,128.5195,128.6681,35778.0
2022-04-14 12:30:00,138.62,138.75,138.5,138.56,25123.0,128.6774,128.798,128.566,128.6217,25123.0
2022-04-14 12:35:00,138.53,138.62,138.39,138.46,37429.0,128.5938,128.6774,128.4639,128.5288,37429.0
2022-04-14 12:40:00,138.44,138.46,138.09,138.13,29756.0,128.5103,128.5288,128.1854,128.2225,29756.0
2022-04-14 12:45:00,138.15,138.2,137.97,138.02,45591.0,128.2411,128.2875,128.074,128.1204,45591.0
2022-04-14 12:50:00,138.03,138.1,137.82,137.94,43729.0,128.1297,128.1947,127.9347,128.0461,43729.0
2022-04-14 12:55:00,137.94,138.13,137.86,138.08,71789.0,128.0461,128.2225,127.9719,128.1761,71789.0
2022-04-14 13:00:00,138.09,138.28,138.08,138.13,28133.0,128.1854,128.3617,128.1761,128.2225,28133.0
2022-04-14 13:05:00,138.14,138.21,138.02,138.06,32208.0,128.2318,128.2968,128.1204,128.1575,32208.0
2022-04-14 13:10:00,138.06,138.07,137.78,137.91,89131.0,128.1575,128.1668,127.8976,128.0183,89131.0
2022-04-14 13:15:00,137.94,138.19,137.84,137.96,25314.0,128.0461,128.2782,127.9533,128.0647,25314.0
2022-04-14 13:20:00,138.01,138.29,138.0,138.22,23701.0,128.1111,128.371,128.1018,128.306,23701.0
2022-04-14 13:25:00,138.22,138.31,138.08,138.15,23443.0,128.306,128.3896,128.1761,128.2411,23443.0
2022-04-14 13:30:00,138.19,138.4,138.06,138.38,25287.0,128.2782,128.4731,128.1575,128.4546,25287.0
2022-04-14 13:35:00,138.44,138.69,138.37,138.39,20099.0,128.5103,128.7423,128.4453,128.4639,20099.0
2022-04-14 13:40:00,138.41,138.58,138.31,138.44,23750.0,128.4824,128.6402,128.3896,128.5103,23750.0
2022-04-14 13:45:00,138.41,138.61,138.4,138.6,31435.0,128.4824,128.6681,128.4731,128.6588,31435.0
2022-04-14 13:50:00,138.59,138.59,138.21,138.25,27071.0,128.6495,128.6495,128.2968,128.3339,27071.0
2022-04-14 13:55:00,138.25,138.42,138.2,138.41,17833.0,128.3339,128.4917,128.2875,128.4824,17833.0
2022-04-14 14:00:00,138.43,138.88,138.36,138.79,92930.0,128.501,128.9187,128.436,128.8352,92930.0
2022-04-14 14:05:00,138.83,139.01,138.53,138.59,25944.0,128.8723,129.0394,128.5938,128.6495,25944.0
2022-04-14 14:10:00,138.63,138.69,138.37,138.57,38000.0,128.6866,128.7423,128.4453,128.6309,38000.0
2022-04-14 14:15:00,138.6,138.66,138.28,138.3,20634.0,128.6588,128.7145,128.3617,128.3803,20634.0
2022-04-14 14:20:00,138.29,138.34,138.13,138.24,18822.0,128.371,128.4174,128.2225,128.3246,18822.0
2022-04-14 14:25:00,138.27,138.54,138.15,138.36,19174.0,128.3525,128.6031,128.2411,128.436,19174.0
2022-04-14 14:30:00,138.34,138.41,137.98,138.07,28848.0,128.4174,128.4824,128.0833,128.1668,28848.0
2022-04-14 14:35:00,138.07,138.08,137.89,137.97,20582.0,128.1668,128.1761,127.9997,128.074,20582.0
2022-04-14 14:40:00,137.97,138.04,137.91,137.93,17618.0,128.074,128.139,128.0183,128.0368,17618.0
2022-04-14 14:45:00,137.94,138.05,137.8,137.9,21492.0,128.0461,128.1482,127.9162,128.009,21492.0
2022-04-14 14:50:00,137.9,137.95,137.4,137.41,56529.0,128.009,128.0554,127.5449,127.5541,56529.0
2022-04-14 14:55:00,137.44,137.46,137.29,137.33,43928.0,127.582,127.6006,127.4427,127.4799,43928.0
2022-04-14 15:00:00,137.34,137.54,137.25,137.47,36871.0,127.4892,127.6748,127.4056,127.6098,36871.0
2022-04-14 15:05:00,137.47,137.51,137.18,137.22,54006.0,127.6098,127.647,127.3406,127.3778,54006.0
2022-04-14 15:10:00,137.21,137.48,137.16,137.45,58459.0,127.3685,127.6191,127.3221,127.5913,58459.0
2022-04-14 15:15:00,137.47,137.78,137.47,137.72,51834.0,127.6098,127.8976,127.6098,127.8419,51834.0
2022-04-14 15:20:00,137.72,137.84,137.63,137.74,51680.0,127.8419,127.9533,127.7584,127.8605,51680.0
2022-04-14 15:25:00,137.73,137.76,137.39,137.52,42678.0,127.8512,127.879,127.5356,127.6563,42678.0
2022-04-14 15:30:00,137.53,137.59,137.37,137.45,71014.0,127.6655,127.7212,127.517,127.5913,71014.0
2022-04-14 15:35:00,137.44,137.49,136.98,137.1,87619.0,127.582,127.6284,127.155,127.2664,87619.0
2022-04-14 15:40:00,137.11,137.41,137.04,137.4,136108.0,127.2757,127.5541,127.2107,127.5449,136108.0
2022-04-14 15:45:00,137.41,137.46,137.17,137.22,148056.0,127.5541,127.6006,127.3314,127.3778,148056.0
2022-04-14 15:50:00,137.22,137.23,136.68,136.88,225442.0,127.3778,127.3871,126.8765,127.0622,225442.0
2022-04-14 15:55:00,136.9,137.09,136.77,136.88,375411.0,127.0807,127.2571,126.96,127.0622,375411.0
2022-04-18 09:30:00,135.62,138.21,135.56,138.15,244297.0,125.8925,128.2968,125.8368,128.2411,244297.0
2022-04-18 09:35:00,138.13,138.71,137.63,138.07,181750.0,128.2225,128.7609,127.7584,128.1668,181750.0
2022-04-18 09:40:00,138.02,138.63,137.94,138.3,179382.0,128.1204,128.6866,128.0461,128.3803,179382.0
2022-04-18 09:45:00,138.29,138.35,137.77,137.95,101705.0,128.371,128.4267,127.8883,128.0554,101705.0
2022-04-18 09:50:00,137.97,138.0,137.21,137.68,111453.0,128.074,128.1018,127.3685,127.8048,111453.0
2022-04-18 09:55:00,137.69,138.17,137.35,138.06,99143.0,127.8141,128.2596,127.4984,128.1575,99143.0
2022-04-18 10:00:00,138.0,138.6,137.6,138.55,142268.0,128.1018,128.6588,127.7305,128.6124,142268.0
2022-04-18 10:05:00,138.59,138.89,138.35,138.51,117552.0,128.6495,128.928,128.4267,128.5752,117552.0
2022-04-18 10:10:00,138.54,139.41,138.12,139.39,103796.0,128.6031,129.4107,128.2132,129.3921,103796.0
2022-04-18 10:15:00,139.38,139.58,139.06,139.22,118486.0,129.3828,129.5685,129.0858,129.2343,118486.0
2022-04-18 10:20:00,139.18,139.41,138.71,139.27,68096.0,129.1972,129.4107,128.7609,129.2807,68096.0
2022-04-18 10:25:00,139.3,139.83,139.3,139.52,53271.0,129.3086,129.8006,129.3086,129.5128,53271.0
2022-04-18 10:30:00,139.53,139.9,139.47,139.77,78408.0,129.5221,129.8655,129.4664,129.7449,78408.0
2022-04-18 10:35:00,139.77,139.78,139.16,139.64,44294.0,129.7449,129.7542,129.1786,129.6242,44294.0
2022-04-18 10:40:00,139.67,139.84,139.44,139.64,59434.0,129.652,129.8098,129.4385,129.6242,59434.0
2022-04-18 10:45:00,139.69,139.76,139.46,139.5,34370.0,129.6706,129.7356,129.4571,129.4942,34370.0
2022-04-18 10:50:00,139.48,139.5,139.06,139.12,33509.0,129.4757,129.4942,129.0858,129.1415,33509.0
2022-04-18 10:55:00,139.08,139.27,138.88,139.19,36364.0,129.1044,129.2807,128.9187,129.2065,36364.0
2022-04-18 11:00:00,139.19,139.23,138.8,139.17,49470.0,129.2065,129.2436,128.8444,129.1879,49470.0
2022-04-18 11:05:00,139.14,139.41,139.0,139.08,35024.0,129.1601,129.4107,129.0301,129.1044,35024.0
2022-04-18 11:10:00,139.08,139.33,138.91,138.91,24228.0,129.1044,129.3364,128.9466,128.9466,24228.0
2022-04-18 11:15:00,138.86,139.01,138.53,138.57,35514.0,128.9001,129.0394,128.5938,128.6309,35514.0
2022-04-18 11:20:00,138.58,138.58,138.24,138.3,29165.0,128.6402,128.6402,128.3246,128.3803,29165.0
2022-04-18 11:25:00,138.27,138.51,138.15,138.23,42916.0,128.3525,128.5752,128.2411,128.3153,42916.0
2022-04-18 11:30:00,138.15,138.23,137.94,138.08,40831.0,128.2411,128.3153,128.0461,128.1761,40831.0
2022-04-18 11:35:00,138.1,138.29,138.01,138.12,34686.0,128.1947,128.371,128.1111,128.2132,34686.0
2022-04-18 11:40:00,138.13,138.21,137.96,138.16,14055.0,128.2225,128.2968,128.0647,128.2503,14055.0
2022-04-18 11:45:00,138.11,138.17,137.91,137.95,31595.0,128.2039,128.2596,128.0183,128.0554,31595.0
2022-04-18 11:50:00,137.95,138.38,137.88,138.34,25280.0,128.0554,128.4546,127.9904,128.4174,25280.0
2022-04-18 11:55:00,138.33,138.59,138.17,138.55,121388.0,128.4082,128.6495,128.2596,128.6124,121388.0
2022-04-18 12:00:00,138.55,138.55,138.0,138.24,29533.0,128.6124,128.6124,128.1018,128.3246,29533.0
2022-04-18 12:05:00,138.23,138.32,138.03,138.05,15112.0,128.3153,128.3989,128.1297,128.1482,15112.0
2022-04-18 12:10:00,138.09,138.09,137.65,137.67,63023.0,128.1854,128.1854,127.7769,127.7955,63023.0
2022-04-18 12:15:00,137.64,137.74,137.1,137.17,55452.0,127.7676,127.8605,127.2664,127.3314,55452.0
2022-04-18 12:20:00,137.16,137.32,137.0,137.29,46669.0,127.3221,127.4706,127.1735,127.4427,46669.0
2022-04-18 12:25:00,137.3,137.36,137.09,137.28,32000.0,127.452,127.5077,127.2571,127.4335,32000.0
2022-04-18 12:30:00,137.24,137.6,137.22,137.58,27419.0,127.3963,127.7305,127.3778,127.7119,27419.0
2022-04-18 12:35:00,137.62,137.78,137.42,137.57,44374.0,127.7491,127.8976,127.5634,127.7027,44374.0
2022-04-18 12:40:00,137.58,137.85,137.51,137.78,28456.0,127.7119,127.9626,127.647,127.8976,28456.0
2022-04-18 12:45:00,137.74,137.77,137.54,137.59,28466.0,127.8605,127.8883,127.6748,127.7212,28466.0
2022-04-18 12:50:00,137.57,137.77,137.57,137.7,20471.0,127.7027,127.8883,127.7027,127.8233,20471.0
2022-04-18 12:55:00,137.71,137.88,137.62,137.75,40299.0,127.8326,127.9904,127.7491,127.8698,40299.0
2022-04-18 13:00:00,137.77,137.94,137.63,137.88,38921.0,127.8883,128.0461,127.7584,127.9904,38921.0
2022-04-18 13:05:00,137.84,138.41,137.79,138.41,31915.0,127.9533,128.4824,127.9069,128.4824,31915.0
2022-04-18 13:10:00,138.37,138.61,138.31,138.44,41793.0,128.4453,128.6681,128.3896,128.5103,41793.0
2022-04-18 13:15:00,138.41,138.41,138.15,138.24,34061.0,128.4824,128.4824,128.2411,128.3246,34061.0
2022-04-18 13:20:00,138.26,138.5,138.19,138.38,22200.0,128.3432,128.566,128.2782,128.4546,22200.0
2022-04-18 13:25:00,138.41,138.42,138.2,138.31,27576.0,128.4824,128.4917,128.2875,128.3896,27576.0
2022-04-18 13:30:00,138.31,139.28,138.24,139.28,75233.0,128.3896,129.29,128.3246,129.29,75233.0
2022-04-18 13:35:00,139.27,139.52,139.27,139.36,66868.0,129.2807,129.5128,129.2807,129.3643,66868.0
2022-04-18 13:40:00,139.37,139.66,139.37,139.65,76563.0,129.3736,129.6428,129.3736,129.6335,76563.0
2022-04-18 13:45:00,139.63,139.85,139.31,139.76,59109.0,129.6149,129.8191,129.3179,129.7356,59109.0
2022-04-18 13:50:00,139.75,139.9,139.63,139.73,33114.0,129.7263,129.8655,129.6149,129.7077,33114.0
2022-04-18 13:55:00,139.73,139.92,139.67,139.81,59868.0,129.7077,129.8841,129.652,129.782,59868.0
2022-04-18 14:00:00,139.86,140.16,139.78,139.89,84747.0,129.8284,130.1069,129.7542,129.8563,84747.0
2022-04-18 14:05:00,139.9,139.94,139.59,139.74,48042.0,129.8655,129.9027,129.5778,129.717,48042.0
2022-04-18 14:10:00,139.74,139.74,139.42,139.73,38900.0,129.717,129.717,129.42,129.7077,38900.0
2022-04-18 14:15:00,139.72,139.96,139.36,139.5,45419.0,129.6985,129.9212,129.3643,129.4942,45419.0
2022-04-18 14:20:00,139.51,140.22,139.44,140.22,35026.0,129.5035,130.1626,129.4385,130.1626,35026.0
2022-04-18 14:25:00,140.23,140.35,139.85,139.89,59186.0,130.1719,130.2833,129.8191,129.8563,59186.0
2022-04-18 14:30:00,139.88,140.21,139.8,140.21,53318.0,129.847,130.1533,129.7727,130.1533,53318.0
2022-04-18 14:35:00,140.19,140.25,139.92,140.05,50743.0,130.1347,130.1904,129.8841,130.0048,50743.0
2022-04-18 14:40:00,140.08,140.18,139.92,140.06,48200.0,130.0326,130.1255,129.8841,130.0141,48200.0
2022-04-18 14:45:00,140.06,140.06,139.56,139.7,26521.0,130.0141,130.0141,129.5499,129.6799,26521.0
2022-04-18 14:50:00,139.67,139.91,139.59,139.68,31473.0,129.652,129.8748,129.5778,129.6613,31473.0
2022-04-18 14:55:00,139.65,139.71,139.32,139.36,35565.0,129.6335,129.6892,129.3271,129.3643,35565.0
2022-04-18 15:00:00,139.36,139.41,138.97,139.02,53727.0,129.3643,129.4107,129.0022,129.0487,53727.0
2022-04-18 15:05:00,139.04,139.41,139.04,139.28,39349.0,129.0672,129.4107,129.0672,129.29,39349.0
2022-04-18 15:10:00,139.3,139.53,139.23,139.37,68235.0,129.3086,129.5221,129.2436,129.3736,68235.0
2022-04-18 15:15:00,139.36,139.59,139.3,139.46,53376.0,129.3643,129.5778,129.3086,129.4571,53376.0
2022-04-18 15:20:00,139.47,139.67,139.3,139.4,46123.0,129.4664,129.652,129.3086,129.4014,46123.0
2022-04-18 15:25:00,139.35,139.51,139.31,139.34,39442.0,129.355,129.5035,129.3179,129.3457,39442.0
2022-04-18 15:30:00,139.33,139.39,139.01,139.13,64376.0,129.3364,129.3921,129.0394,129.1508,64376.0
2022-04-18 15:35:00,139.14,139.17,138.74,138.84,39893.0,129.1601,129.1879,128.7887,128.8816,39893.0
2022-04-18 15:40:00,138.85,138.93,138.63,138.79,58721.0,128.8909,128.9651,128.6866,128.8352,58721.0
2022-04-18 15:45:00,138.79,138.79,138.28,138.31,83666.0,128.8352,128.8352,128.3617,128.3896,83666.0
2022-04-18 15:50:00,138.28,138.6,138.14,138.49,106618.0,128.3617,128.6588,128.2318,128.5567,106618.0
2022-04-18 15:55:00,138.49,139.35,138.44,139.35,336592.0,128.5567,129.355,128.5103,129.355,336592.0
2022-04-19 09:30:00,138.5,139.71,138.25,139.26,245809.0,128.566,129.6892,128.3339,129.2714,245809.0
2022-04-19 09:35:00,139.29,139.65,137.75,137.78,120612.0,129.2993,129.6335,127.8698,127.8976,120612.0
2022-04-19 09:40:00,137.75,139.08,137.54,138.77,90774.0,127.8698,129.1044,127.6748,128.8166,90774.0
2022-04-19 09:45:00,138.68,139.15,138.1,138.91,85467.0,128.7331,129.1693,128.1947,128.9466,85467.0
2022-04-19 09:50:00,138.93,139.7,138.62,139.3,58998.0,128.9651,129.6799,128.6774,129.3086,58998.0
2022-04-19 09:55:00,139.32,139.78,139.22,139.47,101250.0,129.3271,129.7542,129.2343,129.4664,101250.0
2022-04-19 10:00:00,139.53,139.88,139.12,139.58,71660.0,129.5221,129.847,129.1415,129.5685,71660.0
2022-04-19 10:05:00,139.61,140.07,139.31,140.01,95865.0,129.5963,130.0234,129.3179,129.9677,95865.0
2022-04-19 10:10:00,140.03,140.4,139.99,140.05,46576.0,129.9862,130.3297,129.9491,130.0048,46576.0
2022-04-19 10:15:00,140.08,140.39,139.89,140.34,65647.0,130.0326,130.3204,129.8563,130.274,65647.0
2022-04-19 10:20:00,140.37,140.46,140.15,140.41,103647.0,130.3018,130.3854,130.0976,130.339,103647.0
2022-04-19 10:25:00,140.38,140.48,140.11,140.26,81009.0,130.3111,130.4039,130.0605,130.1997,81009.0
2022-04-19 10:30:00,140.27,140.67,140.17,140.54,50939.0,130.209,130.5803,130.1162,130.4596,50939.0
2022-04-19 10:35:00,140.58,140.83,140.26,140.81,54098.0,130.4968,130.7288,130.1997,130.7103,54098.0
2022-04-19 10:40:00,140.85,141.27,140.84,141.14,73464.0,130.7474,131.1373,130.7381,131.0166,73464.0
2022-04-19 10:45:00,141.14,141.2,140.94,141.06,40096.0,131.0166,131.0723,130.8309,130.9423,40096.0
2022-04-19 10:50:00,141.02,141.13,140.81,141.0,25708.0,130.9052,131.0073,130.7103,130.8866,25708.0
2022-04-19 10:55:00,140.99,141.22,140.8,140.84,50150.0,130.8774,131.0909,130.701,130.7381,50150.0
2022-04-19 11:00:00,140.79,140.79,140.45,140.72,54881.0,130.6917,130.6917,130.3761,130.6267,54881.0
2022-04-19 11:05:00,140.71,141.09,140.71,140.96,36657.0,130.6174,130.9702,130.6174,130.8495,36657.0
2022-04-19 11:10:00,140.97,141.11,140.88,141.05,28997.0,130.8588,130.9888,130.7753,130.9331,28997.0
2022-04-19 11:15:00,141.05,141.35,140.81,140.98,48302.0,130.9331,131.2115,130.7103,130.8681,48302.0
2022-04-19 11:20:00,140.95,141.2,140.76,141.15,55555.0,130.8402,131.0723,130.6639,131.0259,55555.0
2022-04-19 11:25:00,141.16,141.33,141.08,141.25,33015.0,131.0352,131.193,130.9609,131.1187,33015.0
2022-04-19 11:30:00,141.26,141.36,140.98,141.04,44357.0,131.128,131.2208,130.8681,130.9238,44357.0
2022-04-19 11:35:00,141.05,141.36,141.0,141.32,30837.0,130.9331,131.2208,130.8866,131.1837,30837.0
2022-04-19 11:40:00,141.28,141.37,141.13,141.34,50953.0,131.1466,131.2301,131.0073,131.2023,50953.0
2022-04-19 11:45:00,141.35,141.4,141.22,141.26,37452.0,131.2115,131.258,131.0909,131.128,37452.0
2022-04-19 11:50:00,141.25,141.35,141.17,141.31,38510.0,131.1187,131.2115,131.0445,131.1744,38510.0
2022-04-19 11:55:00,141.3,141.3,140.82,140.9,39876.0,131.1651,131.1651,130.7196,130.7938,39876.0
2022-04-19 12:00:00,140.92,140.97,140.58,140.78,31410.0,130.8124,130.8588,130.4968,130.6824,31410.0
2022-04-19 12:05:00,140.8,140.97,140.71,140.89,16865.0,130.701,130.8588,130.6174,130.7845,16865.0
2022-04-19 12:10:00,140.85,140.91,140.56,140.69,23498.0,130.7474,130.8031,130.4782,130.5989,23498.0
2022-04-19 12:15:00,140.7,140.76,140.54,140.65,15990.0,130.6082,130.6639,130.4596,130.5618,15990.0
2022-04-19 12:20:00,140.66,140.77,140.61,140.72,22310.0,130.571,130.6731,130.5246,130.6267,22310.0
2022-04-19 12:25:00,140.7,140.7,140.31,140.34,26519.0,130.6082,130.6082,130.2461,130.274,26519.0
2022-04-19 12:30:00,140.39,140.63,140.27,140.55,20103.0,130.3204,130.5432,130.209,130.4689,20103.0
2022-04-19 12:35:00,140.56,140.62,140.37,140.4,25953.0,130.4782,130.5339,130.3018,130.3297,25953.0
2022-04-19 12:40:00,140.4,140.52,140.28,140.45,33542.0,130.3297,130.4411,130.2183,130.3761,33542.0
2022-04-19 12:45:00,140.46,140.73,140.4,140.68,32738.0,130.3854,130.636,130.3297,130.5896,32738.0
2022-04-19 12:50:00,140.64,140.88,140.62,140.8,22176.0,130.5525,130.7753,130.5339,130.701,22176.0
2022-04-19 12:55:00,140.83,140.85,140.56,140.63,13128.0,130.7288,130.7474,130.4782,130.5432,13128.0
2022-04-19 13:00:00,140.61,140.81,140.53,140.74,22248.0,130.5246,130.7103,130.4504,130.6453,22248.0
2022-04-19 13:05:00,140.75,140.77,140.5,140.5,18836.0,130.6546,130.6731,130.4225,130.4225,18836.0
2022-04-19 13:10:00,140.49,140.59,140.35,140.42,18943.0,130.4132,130.5061,130.2833,130.3482,18943.0
2022-04-19 13:15:00,140.47,140.69,140.39,140.64,22033.0,130.3947,130.5989,130.3204,130.5525,22033.0
2022-04-19 13:20:00,140.63,140.72,140.57,140.59,33771.0,130.5432,130.6267,130.4875,130.5061,33771.0
2022-04-19 13:25:00,140.58,140.58,140.11,140.24,46751.0,130.4968,130.4968,130.0605,130.1812,46751.0
2022-04-19 13:30:00,140.25,140.57,140.23,140.57,13607.0,130.1904,130.4875,130.1719,130.4875,13607.0
2022-04-19 13:35:00,140.55,140.6,140.45,140.56,11987.0,130.4689,130.5153,130.3761,130.4782,11987.0
2022-04-19 13:40:00,140.56,140.56,140.27,140.31,18340.0,130.4782,130.4782,130.209,130.2461,18340.0
2022-04-19 13:45:00,140.34,140.59,140.24,140.58,24348.0,130.274,130.5061,130.1812,130.4968,24348.0
2022-04-19 13:50:00,140.59,140.81,140.59,140.69,20741.0,130.5061,130.7103,130.5061,130.5989,20741.0
2022-04-19 13:55:00,140.7,140.73,140.51,140.52,18581.0,130.6082,130.636,130.4318,130.4411,18581.0
2022-04-19 14:00:00,140.51,140.61,140.38,140.48,23187.0,130.4318,130.5246,130.3111,130.4039,23187.0
2022-04-19 14:05:00,140.47,140.62,140.3,140.41,20529.0,130.3947,130.5339,130.2369,130.339,20529.0
2022-04-19 14:10:00,140.44,140.44,140.04,140.29,40304.0,130.3668,130.3668,129.9955,130.2276,40304.0
2022-04-19 14:15:00,140.25,140.28,140.0,140.07,26953.0,130.1904,130.2183,129.9584,130.0234,26953.0
2022-04-19 14:20:00,140.06,140.35,139.95,140.31,23858.0,130.0141,130.2833,129.912,130.2461,23858.0
2022-04-19 14:25:00,140.28,140.43,140.08,140.4,34202.0,130.2183,130.3575,130.0326,130.3297,34202.0
2022-04-19 14:30:00,140.39,140.62,140.24,140.31,23689.0,130.3204,130.5339,130.1812,130.2461,23689.0
2022-04-19 14:35:00,140.32,140.71,140.3,140.66,27886.0,130.2554,130.6174,130.2369,130.571,27886.0
2022-04-19 14:40:00,140.66,140.75,140.59,140.69,26765.0,130.571,130.6546,130.5061,130.5989,26765.0
2022-04-19 14:45:00,140.75,140.76,140.51,140.52,26026.0,130.6546,130.6639,130.4318,130.4411,26026.0
2022-04-19 14:50:00,140.56,140.81,140.49,140.58,27661.0,130.4782,130.7103,130.4132,130.4968,27661.0
2022-04-19 14:55:00,140.58,140.76,140.57,140.72,17249.0,130.4968,130.6639,130.4875,130.6267,17249.0
2022-04-19 15:00:00,140.7,140.81,140.38,140.49,39726.0,130.6082,130.7103,130.3111,130.4132,39726.0
2022-04-19 15:05:00,140.49,140.86,140.46,140.86,27017.0,130.4132,130.7567,130.3854,130.7567,27017.0
2022-04-19 15:10:00,140.83,141.21,140.76,141.21,42418.0,130.7288,131.0816,130.6639,131.0816,42418.0
2022-04-19 15:15:00,141.19,141.25,140.83,141.12,157786.0,131.063,131.1187,130.7288,130.998,157786.0
2022-04-19 15:20:00,141.13,141.33,141.07,141.28,44398.0,131.0073,131.193,130.9516,131.1466,44398.0
2022-04-19 15:25:00,141.28,141.29,141.12,141.17,45656.0,131.1466,131.1558,130.998,131.0445,45656.0
2022-04-19 15:30:00,141.18,141.38,141.18,141.25,41418.0,131.0537,131.2394,131.0537,131.1187,41418.0
2022-04-19 15:35:00,141.29,141.35,141.16,141.26,38053.0,131.1558,131.2115,131.0352,131.128,38053.0
2022-04-19 15:40:00,141.23,141.23,140.93,140.99,56723.0,131.1001,131.1001,130.8217,130.8774,56723.0
2022-04-19 15:45:00,140.99,140.99,140.63,140.81,53581.0,130.8774,130.8774,130.5432,130.7103,53581.0
2022-04-19 15:50:00,140.85,141.31,140.85,141.05,111562.0,130.7474,131.1744,130.7474,130.9331,111562.0
2022-04-19 15:55:00,141.05,141.24,140.74,141.05,371557.0,130.9331,131.1094,130.6453,130.9331,371557.0
2022-04-20 09:30:00,143.21,144.43,142.71,144.12,389704.0,132.9381,134.0706,132.474,133.7829,389704.0
2022-04-20 09:35:00,144.02,144.81,142.72,142.8,319826.0,133.69,134.4234,132.4833,132.5575,319826.0
2022-04-20 09:40:00,142.84,142.91,141.33,141.63,145126.0,132.5947,132.6596,131.193,131.4715,145126.0
2022-04-20 09:45:00,141.66,142.65,141.37,142.51,97982.0,131.4993,132.4183,131.2301,132.2883,97982.0
2022-04-20 09:50:00,142.47,142.51,141.44,141.75,86302.0,132.2512,132.2883,131.2951,131.5829,86302.0
2022-04-20 09:55:00,141.78,141.84,141.21,141.61,60517.0,131.6107,131.6664,131.0816,131.4529,60517.0
2022-04-20 10:00:00,141.61,141.98,141.04,141.35,70704.0,131.4529,131.7964,130.9238,131.2115,70704.0
2022-04-20 10:05:00,141.36,141.8,140.96,141.78,75994.0,131.2208,131.6293,130.8495,131.6107,75994.0
2022-04-20 10:10:00,141.8,142.35,141.65,142.24,82299.0,131.6293,132.1398,131.49,132.0377,82299.0
2022-04-20 10:15:00,142.21,142.64,141.9,142.01,80643.0,132.0099,132.409,131.7221,131.8242,80643.0
2022-04-20 10:20:00,142.04,142.29,141.44,141.5,66185.0,131.8521,132.0841,131.2951,131.3508,66185.0
2022-04-20 10:25:00,141.54,142.11,141.38,141.85,58080.0,131.3879,131.917,131.2394,131.6757,58080.0
2022-04-20 10:30:00,141.94,142.15,141.55,141.98,30706.0,131.7592,131.9542,131.3972,131.7964,30706.0
2022-04-20 10:35:00,141.91,142.2,141.53,141.7,34125.0,131.7314,132.0006,131.3786,131.5364,34125.0
2022-04-20 10:40:00,141.72,142.09,141.65,141.73,47178.0,131.555,131.8985,131.49,131.5643,47178.0
2022-04-20 10:45:00,141.76,141.81,141.55,141.7,39787.0,131.5921,131.6385,131.3972,131.5364,39787.0
2022-04-20 10:50:00,141.72,142.17,141.62,142.04,23551.0,131.555,131.9727,131.4622,131.8521,23551.0
2022-04-20 10:55:00,142.06,142.23,141.85,142.05,31233.0,131.8706,132.0284,131.6757,131.8613,31233.0
2022-04-20 11:00:00,142.06,142.06,141.42,141.56,30987.0,131.8706,131.8706,131.2765,131.4065,30987.0
2022-04-20 11:05:00,141.52,141.89,141.31,141.4,34884.0,131.3693,131.7128,131.1744,131.258,34884.0
2022-04-20 11:10:00,141.41,141.44,140.81,141.02,38077.0,131.2672,131.2951,130.7103,130.9052,38077.0
2022-04-20 11:15:00,141.02,141.07,140.65,140.68,44654.0,130.9052,130.9516,130.5618,130.5896,44654.0
2022-04-20 11:20:00,140.67,140.98,140.67,140.78,20658.0,130.5803,130.8681,130.5803,130.6824,20658.0
2022-04-20 11:25:00,140.72,140.92,140.58,140.78,34742.0,130.6267,130.8124,130.4968,130.6824,34742.0
2022-04-20 11:30:00,140.78,141.06,140.66,140.92,33192.0,130.6824,130.9423,130.571,130.8124,33192.0
2022-04-20 11:35:00,140.93,141.19,140.86,141.0,24385.0,130.8217,131.063,130.7567,130.8866,24385.0
2022-04-20 11:40:00,141.0,141.52,140.99,141.39,40976.0,130.8866,131.3693,130.8774,131.2487,40976.0
2022-04-20 11:45:00,141.44,141.53,140.88,141.01,32338.0,131.2951,131.3786,130.7753,130.8959,32338.0
2022-04-20 11:50:00,140.92,140.98,140.45,140.6,27837.0,130.8124,130.8681,130.3761,130.5153,27837.0
2022-04-20 11:55:00,140.62,140.95,140.59,140.93,37742.0,130.5339,130.8402,130.5061,130.8217,37742.0
2022-04-20 12:00:00,140.94,141.14,140.8,141.0,18813.0,130.8309,131.0166,130.701,130.8866,18813.0
2022-04-20 12:05:00,140.99,141.21,140.63,140.77,27442.0,130.8774,131.0816,130.5432,130.6731,27442.0
2022-04-20 12:10:00,140.76,140.76,140.49,140.58,30072.0,130.6639,130.6639,130.4132,130.4968,30072.0
2022-04-20 12:15:00,140.64,140.88,140.54,140.79,22626.0,130.5525,130.7753,130.4596,130.6917,22626.0
2022-04-20 12:20:00,140.79,140.82,140.45,140.59,18477.0,130.6917,130.7196,130.3761,130.5061,18477.0
2022-04-20 12:25:00,140.61,140.9,140.56,140.85,14600.0,130.5246,130.7938,130.4782,130.7474,14600.0
2022-04-20 12:30:00,140.82,141.14,140.74,141.1,26733.0,130.7196,131.0166,130.6453,130.9795,26733.0
2022-04-20 12:35:00,141.1,141.42,141.05,141.07,24861.0,130.9795,131.2765,130.9331,130.9516,24861.0
2022-04-20 12:40:00,141.05,141.18,140.85,140.95,18844.0,130.9331,131.0537,130.7474,130.8402,18844.0
2022-04-20 12:45:00,140.97,141.28,140.93,141.14,26420.0,130.8588,131.1466,130.8217,131.0166,26420.0
2022-04-20 12:50:00,141.21,141.47,141.11,141.39,36344.0,131.0816,131.3229,130.9888,131.2487,36344.0
2022-04-20 12:55:00,141.42,141.46,141.07,141.13,21077.0,131.2765,131.3137,130.9516,131.0073,21077.0
2022-04-20 13:00:00,141.12,141.49,141.07,141.35,22390.0,130.998,131.3415,130.9516,131.2115,22390.0
2022-04-20 13:05:00,141.33,141.44,140.96,141.11,26464.0,131.193,131.2951,130.8495,130.9888,26464.0
2022-04-20 13:10:00,141.09,141.72,141.07,141.57,28517.0,130.9702,131.555,130.9516,131.4158,28517.0
2022-04-20 13:15:00,141.62,141.78,141.25,141.39,27384.0,131.4622,131.6107,131.1187,131.2487,27384.0
2022-04-20 13:20:00,141.37,141.6,141.3,141.54,15991.0,131.2301,131.4436,131.1651,131.3879,15991.0
2022-04-20 13:25:00,141.53,141.64,141.34,141.38,25639.0,131.3786,131.4807,131.2023,131.2394,25639.0
2022-04-20 13:30:00,141.35,141.54,141.21,141.48,33919.0,131.2115,131.3879,131.0816,131.3322,33919.0
2022-04-20 13:35:00,141.51,141.69,141.42,141.52,12744.0,131.3601,131.5272,131.2765,131.3693,12744.0
2022-04-20 13:40:00,141.44,141.88,141.44,141.84,14955.0,131.2951,131.7035,131.2951,131.6664,14955.0
2022-04-20 13:45:00,141.84,141.93,141.51,141.51,21699.0,131.6664,131.7499,131.3601,131.3601,21699.0
2022-04-20 13:50:00,141.5,141.54,141.32,141.45,26948.0,131.3508,131.3879,131.1837,131.3044,26948.0
2022-04-20 13:55:00,141.45,141.69,141.39,141.68,16894.0,131.3044,131.5272,131.2487,131.5179,16894.0
2022-04-20 14:00:00,141.66,141.8,141.36,141.58,23627.0,131.4993,131.6293,131.2208,131.425,23627.0
2022-04-20 14:05:00,141.58,141.67,141.35,141.48,16530.0,131.425,131.5086,131.2115,131.3322,16530.0
2022-04-20 14:10:00,141.52,141.53,141.11,141.16,20101.0,131.3693,131.3786,130.9888,131.0352,20101.0
2022-04-20 14:15:00,141.17,141.26,140.93,140.97,15738.0,131.0445,131.128,130.8217,130.8588,15738.0
2022-04-20 14:20:00,140.95,141.06,140.86,141.01,19295.0,130.8402,130.9423,130.7567,130.8959,19295.0
2022-04-20 14:25:00,141.03,141.05,140.87,140.95,15320.0,130.9145,130.9331,130.766,130.8402,15320.0
2022-04-20 14:30:00,140.94,141.1,140.86,141.0,15437.0,130.8309,130.9795,130.7567,130.8866,15437.0
2022-04-20 14:35:00,140.99,140.99,140.58,140.69,15872.0,130.8774,130.8774,130.4968,130.5989,15872.0
2022-04-20 14:40:00,140.67,140.76,140.58,140.73,28379.0,130.5803,130.6639,130.4968,130.636,28379.0
2022-04-20 14:45:00,140.73,141.19,140.72,141.12,45105.0,130.636,131.063,130.6267,130.998,45105.0
2022-04-20 14:50:00,141.1,141.13,140.53,140.6,50219.0,130.9795,131.0073,130.4504,130.5153,50219.0
2022-04-20 14:55:00,140.57,140.92,140.46,140.84,35195.0,130.4875,130.8124,130.3854,130.7381,35195.0
2022-04-20 15:00:00,140.84,141.3,140.82,141.05,32323.0,130.7381,131.1651,130.7196,130.9331,32323.0
2022-04-20 15:05:00,141.05,141.35,140.95,141.3,28833.0,130.9331,131.2115,130.8402,131.1651,28833.0
2022-04-20 15:10:00,141.27,141.38,141.0,141.14,102927.0,131.1373,131.2394,130.8866,131.0166,102927.0
2022-04-20 15:15:00,141.16,141.25,141.0,141.03,52455.0,131.0352,131.1187,130.8866,130.9145,52455.0
2022-04-20 15:20:00,141.03,141.06,140.81,140.94,31637.0,130.9145,130.9423,130.7103,130.8309,31637.0
2022-04-20 15:25:00,140.98,141.2,140.88,141.02,81842.0,130.8681,131.0723,130.7753,130.9052,81842.0
2022-04-20 15:30:00,141.03,141.06,140.63,140.66,39017.0,130.9145,130.9423,130.5432,130.571,39017.0
2022-04-20 15:35:00,140.68,141.0,140.6,140.84,72304.0,130.5896,130.8866,130.5153,130.7381,72304.0
2022-04-20 15:40:00,140.83,141.03,140.77,140.97,111052.0,130.7288,130.9145,130.6731,130.8588,111052.0
2022-04-20 15:45:00,140.97,141.31,140.89,141.03,247798.0,130.8588,131.1744,130.7845,130.9145,247798.0
2022-04-20 15:50:00,141.05,141.17,140.25,140.33,152787.0,130.9331,131.0445,130.1904,130.2647,152787.0
2022-04-20 15:55:00,140.36,140.48,140.06,140.33,412348.0,130.2926,130.4039,130.0141,130.2647,412348.0
2022-04-21 09:30:00,142.34,143.47,141.56,143.43,149067.0,132.1305,133.1795,131.4065,133.1424,149067.0
2022-04-21 09:35:00,143.37,143.65,141.88,142.04,62148.0,133.0867,133.3466,131.7035,131.8521,62148.0
2022-04-21 09:40:00,142.06,142.88,141.8,142.71,41477.0,131.8706,132.6318,131.6293,132.474,41477.0
2022-04-21 09:45:00,142.57,142.65,141.7,142.13,45243.0,132.344,132.4183,131.5364,131.9356,45243.0
2022-04-21 09:50:00,142.37,142.49,141.45,141.61,31554.0,132.1584,132.2698,131.3044,131.4529,31554.0
2022-04-21 09:55:00,141.61,141.87,141.25,141.69,41004.0,131.4529,131.6942,131.1187,131.5272,41004.0
2022-04-21 10:00:00,141.76,142.16,141.6,141.9,49580.0,131.5921,131.9634,131.4436,131.7221,49580.0
2022-04-21 10:05:00,141.71,141.79,141.16,141.54,25339.0,131.5457,131.62,131.0352,131.3879,25339.0
2022-04-21 10:10:00,141.49,141.78,140.96,141.17,20355.0,131.3415,131.6107,130.8495,131.0445,20355.0
2022-04-21 10:15:00,141.1,141.6,140.93,141.27,36954.0,130.9795,131.4436,130.8217,131.1373,36954.0
2022-04-21 10:20:00,141.15,141.7,140.93,141.61,52261.0,131.0259,131.5364,130.8217,131.4529,52261.0
2022-04-21 10:25:00,141.6,142.36,141.46,142.18,50124.0,131.4436,132.1491,131.3137,131.982,50124.0
2022-04-21 10:30:00,142.18,142.28,141.99,142.28,56700.0,131.982,132.0748,131.8056,132.0748,56700.0
2022-04-21 10:35:00,142.25,142.41,141.58,141.84,33185.0,132.047,132.1955,131.425,131.6664,33185.0
2022-04-21 10:40:00,141.84,141.98,141.42,141.84,27622.0,131.6664,131.7964,131.2765,131.6664,27622.0
2022-04-21 10:45:00,141.87,141.93,141.1,141.16,26142.0,131.6942,131.7499,130.9795,131.0352,26142.0
2022-04-21 10:50:00,141.16,141.45,141.0,141.02,27005.0,131.0352,131.3044,130.8866,130.9052,27005.0
2022-04-21 10:55:00,141.08,141.48,140.99,141.41,27371.0,130.9609,131.3322,130.8774,131.2672,27371.0
2022-04-21 11:00:00,141.38,141.66,141.18,141.38,23138.0,131.2394,131.4993,131.0537,131.2394,23138.0
2022-04-21 11:05:00,141.45,141.5,141.0,141.39,21560.0,131.3044,131.3508,130.8866,131.2487,21560.0
2022-04-21 11:10:00,141.4,141.69,141.26,141.41,19163.0,131.258,131.5272,131.128,131.2672,19163.0
2022-04-21 11:15:00,141.37,141.48,141.01,141.25,23805.0,131.2301,131.3322,130.8959,131.1187,23805.0
2022-04-21 11:20:00,141.25,141.3,140.74,141.01,35526.0,131.1187,131.1651,130.6453,130.8959,35526.0
2022-04-21 11:25:00,141.05,141.35,140.85,140.87,31364.0,130.9331,131.2115,130.7474,130.766,31364.0
2022-04-21 11:30:00,140.87,141.03,140.27,140.49,31491.0,130.766,130.9145,130.209,130.4132,31491.0
2022-04-21 11:35:00,140.53,140.79,140.53,140.58,17057.0,130.4504,130.6917,130.4504,130.4968,17057.0
2022-04-21 11:40:00,140.56,140.61,140.17,140.22,25327.0,130.4782,130.5246,130.1162,130.1626,25327.0
2022-04-21 11:45:00,140.21,140.29,139.87,139.95,92659.0,130.1533,130.2276,129.8377,129.912,92659.0
2022-04-21 11:50:00,139.93,140.01,139.72,139.77,57225.0,129.8934,129.9677,129.6985,129.7449,57225.0
2022-04-21 11:55:00,139.78,139.81,139.1,139.1,64749.0,129.7542,129.782,129.1229,129.1229,64749.0
2022-04-21 12:00:00,139.11,139.34,138.94,139.04,53946.0,129.1322,129.3457,128.9744,129.0672,53946.0
2022-04-21 12:05:00,139.02,139.28,138.65,138.76,73525.0,129.0487,129.29,128.7052,128.8073,73525.0
2022-04-21 12:10:00,138.75,138.95,138.63,138.75,88278.0,128.798,128.9837,128.6866,128.798,88278.0
2022-04-21 12:15:00,138.76,138.88,138.35,138.57,116895.0,128.8073,128.9187,128.4267,128.6309,116895.0
2022-04-21 12:20:00,138.56,138.84,138.5,138.67,35104.0,128.6217,128.8816,128.566,128.7238,35104.0
2022-04-21 12:25:00,138.65,139.03,138.52,138.87,58537.0,128.7052,129.0579,128.5845,128.9094,58537.0
2022-04-21 12:30:00,138.87,138.95,138.43,138.66,43653.0,128.9094,128.9837,128.501,128.7145,43653.0
2022-04-21 12:35:00,138.62,138.83,138.34,138.43,34412.0,128.6774,128.8723,128.4174,128.501,34412.0
2022-04-21 12:40:00,138.45,138.64,138.28,138.41,35986.0,128.5195,128.6959,128.3617,128.4824,35986.0
2022-04-21 12:45:00,138.43,138.66,138.22,138.33,39117.0,128.501,128.7145,128.306,128.4082,39117.0
2022-04-21 12:50:00,138.26,138.28,137.86,137.99,71722.0,128.3432,128.3617,127.9719,128.0925,71722.0
2022-04-21 12:55:00,137.98,138.47,137.97,138.27,29649.0,128.0833,128.5381,128.074,128.3525,29649.0
2022-04-21 13:00:00,138.26,138.31,137.81,137.93,21210.0,128.3432,128.3896,127.9255,128.0368,21210.0
2022-04-21 13:05:00,137.93,138.09,137.82,138.02,28546.0,128.0368,128.1854,127.9347,128.1204,28546.0
2022-04-21 13:10:00,138.02,138.18,137.72,137.95,32337.0,128.1204,128.2689,127.8419,128.0554,32337.0
2022-04-21 13:15:00,137.93,138.0,137.4,137.61,47331.0,128.0368,128.1018,127.5449,127.7398,47331.0
2022-04-21 13:20:00,137.61,138.62,137.61,138.34,35120.0,127.7398,128.6774,127.7398,128.4174,35120.0
2022-04-21 13:25:00,138.34,138.94,138.14,138.89,34852.0,128.4174,128.9744,128.2318,128.928,34852.0
2022-04-21 13:30:00,138.9,138.95,138.47,138.51,47490.0,128.9373,128.9837,128.5381,128.5752,47490.0
2022-04-21 13:35:00,138.5,138.5,138.1,138.38,27040.0,128.566,128.566,128.1947,128.4546,27040.0
2022-04-21 13:40:00,138.35,138.66,138.3,138.48,65657.0,128.4267,128.7145,128.3803,128.5474,65657.0
2022-04-21 13:45:00,138.46,138.61,138.24,138.27,24203.0,128.5288,128.6681,128.3246,128.3525,24203.0
2022-04-21 13:50:00,138.25,138.36,137.97,138.01,22442.0,128.3339,128.436,128.074,128.1111,22442.0
2022-04-21 13:55:00,138.04,138.14,137.72,137.87,28520.0,128.139,128.2318,127.8419,127.9811,28520.0
2022-04-21 14:00:00,137.82,137.82,136.96,137.12,92151.0,127.9347,127.9347,127.1364,127.2849,92151.0
2022-04-21 14:05:00,137.11,137.22,136.97,137.09,55629.0,127.2757,127.3778,127.1457,127.2571,55629.0
2022-04-21 14:10:00,137.03,137.18,136.5,136.56,104887.0,127.2014,127.3406,126.7094,126.7651,104887.0
2022-04-21 14:15:00,136.56,136.91,136.32,136.5,113313.0,126.7651,127.09,126.5423,126.7094,113313.0
2022-04-21 14:20:00,136.51,136.85,136.18,136.2,91409.0,126.7187,127.0343,126.4124,126.4309,91409.0
2022-04-21 14:25:00,136.19,136.86,136.15,136.69,82258.0,126.4216,127.0436,126.3845,126.8858,82258.0
2022-04-21 14:30:00,136.68,137.2,136.55,137.03,35420.0,126.8765,127.3592,126.7558,127.2014,35420.0
2022-04-21 14:35:00,137.01,137.32,136.64,136.7,55090.0,127.1828,127.4706,126.8394,126.8951,55090.0
2022-04-21 14:40:00,136.7,136.84,136.42,136.42,62074.0,126.8951,127.025,126.6352,126.6352,62074.0
2022-04-21 14:45:00,136.46,136.6,136.27,136.33,49208.0,126.6723,126.8022,126.4959,126.5516,49208.0
2022-04-21 14:50:00,136.35,136.43,136.25,136.3,54767.0,126.5702,126.6444,126.4773,126.5238,54767.0
2022-04-21 14:55:00,136.28,136.32,136.01,136.13,83347.0,126.5052,126.5423,126.2546,126.366,83347.0
2022-04-21 15:00:00,136.11,136.14,135.85,135.86,59253.0,126.3474,126.3752,126.106,126.1153,59253.0
2022-04-21 15:05:00,135.9,136.1,135.59,135.61,71227.0,126.1524,126.3381,125.8647,125.8832,71227.0
2022-04-21 15:10:00,135.6,135.61,135.39,135.54,71325.0,125.874,125.8832,125.679,125.8183,71325.0
2022-04-21 15:15:00,135.57,135.9,135.36,135.71,68031.0,125.8461,126.1524,125.6512,125.9761,68031.0
2022-04-21 15:20:00,135.7,135.96,135.57,135.96,66752.0,125.9668,126.2081,125.8461,126.2081,66752.0
2022-04-21 15:25:00,135.98,136.19,135.55,136.15,85685.0,126.2267,126.4216,125.8276,126.3845,85685.0
2022-04-21 15:30:00,136.11,136.14,135.53,135.56,104660.0,126.3474,126.3752,125.809,125.8368,104660.0
2022-04-21 15:35:00,135.56,135.65,135.26,135.58,106458.0,125.8368,125.9204,125.5584,125.8554,106458.0
2022-04-21 15:40:00,135.59,135.94,135.57,135.8,115599.0,125.8647,126.1896,125.8461,126.0596,115599.0
2022-04-21 15:45:00,135.78,135.89,135.32,135.37,121293.0,126.0411,126.1432,125.614,125.6605,121293.0
2022-04-21 15:50:00,135.38,136.58,135.38,136.41,186286.0,125.6697,126.7837,125.6697,126.6259,186286.0
2022-04-21 15:55:00,136.39,136.41,136.01,136.07,307668.0,126.6073,126.6259,126.2546,126.3103,307668.0
2022-04-22 09:30:00,136.13,137.34,135.79,136.63,196854.0,126.366,127.4892,126.0503,126.8301,196854.0
2022-04-22 09:35:00,136.57,137.0,135.63,135.64,130904.0,126.7744,127.1735,125.9018,125.9111,130904.0
2022-04-22 09:40:00,135.65,135.67,134.79,135.0,164773.0,125.9204,125.9389,125.1221,125.317,164773.0
2022-04-22 09:45:00,135.0,135.64,134.84,135.61,87741.0,125.317,125.9111,125.1685,125.8832,87741.0
2022-04-22 09:50:00,135.68,137.15,135.41,136.21,102325.0,125.9482,127.3128,125.6976,126.4402,102325.0
2022-04-22 09:55:00,136.14,136.31,135.61,135.81,59588.0,126.3752,126.533,125.8832,126.0689,59588.0
2022-04-22 10:00:00,135.89,136.9,135.65,135.77,71075.0,126.1432,127.0807,125.9204,126.0318,71075.0
2022-04-22 10:05:00,135.85,136.65,135.74,136.18,41440.0,126.106,126.8487,126.0039,126.4124,41440.0
2022-04-22 10:10:00,136.17,136.19,135.49,135.64,45742.0,126.4031,126.4216,125.7719,125.9111,45742.0
2022-04-22 10:15:00,135.69,135.72,135.12,135.3,31542.0,125.9575,125.9854,125.4284,125.5955,31542.0
2022-04-22 10:20:00,135.28,135.35,134.98,135.31,41573.0,125.5769,125.6419,125.2984,125.6048,41573.0
2022-04-22 10:25:00,135.27,135.66,135.05,135.14,34885.0,125.5676,125.9297,125.3634,125.447,34885.0
2022-04-22 10:30:00,135.17,135.54,135.02,135.48,46441.0,125.4748,125.8183,125.3356,125.7626,46441.0
2022-04-22 10:35:00,135.42,136.15,135.26,135.26,51232.0,125.7069,126.3845,125.5584,125.5584,51232.0
2022-04-22 10:40:00,135.25,135.52,135.1,135.47,26879.0,125.5491,125.7997,125.4098,125.7533,26879.0
2022-04-22 10:45:00,135.56,136.05,135.38,135.8,54651.0,125.8368,126.2917,125.6697,126.0596,54651.0
2022-04-22 10:50:00,135.8,135.86,135.27,135.35,50886.0,126.0596,126.1153,125.5676,125.6419,50886.0
2022-04-22 10:55:00,135.34,135.69,135.25,135.4,67412.0,125.6326,125.9575,125.5491,125.6883,67412.0
2022-04-22 11:00:00,135.38,135.67,134.88,135.14,62165.0,125.6697,125.9389,125.2056,125.447,62165.0
2022-04-22 11:05:00,135.14,136.24,135.03,136.21,45847.0,125.447,126.4681,125.3448,126.4402,45847.0
2022-04-22 11:10:00,136.19,136.19,135.74,135.96,38430.0,126.4216,126.4216,126.0039,126.2081,38430.0
2022-04-22 11:15:00,135.97,136.15,135.61,135.88,44426.0,126.2174,126.3845,125.8832,126.1339,44426.0
2022-04-22 11:20:00,135.86,136.39,135.69,135.69,44346.0,126.1153,126.6073,125.9575,125.9575,44346.0
2022-04-22 11:25:00,135.71,135.71,135.46,135.52,43130.0,125.9761,125.9761,125.744,125.7997,43130.0
2022-04-22 11:30:00,135.53,135.7,135.25,135.43,33836.0,125.809,125.9668,125.5491,125.7162,33836.0
2022-04-22 11:35:00,135.4,135.41,134.93,135.06,44221.0,125.6883,125.6976,125.252,125.3727,44221.0
2022-04-22 11:40:00,135.04,135.07,134.45,134.48,44423.0,125.3541,125.382,124.8065,124.8343,44423.0
2022-04-22 11:45:00,134.48,134.7,134.47,134.5,52677.0,124.8343,125.0385,124.825,124.8529,52677.0
2022-04-22 11:50:00,134.53,134.63,134.35,134.35,34744.0,124.8807,124.9735,124.7136,124.7136,34744.0
2022-04-22 11:55:00,134.35,134.54,134.26,134.28,34173.0,124.7136,124.89,124.6301,124.6486,34173.0
2022-04-22 12:00:00,134.29,134.35,134.15,134.26,45099.0,124.6579,124.7136,124.528,124.6301,45099.0
2022-04-22 12:05:00,134.29,134.67,134.29,134.42,59742.0,124.6579,125.0107,124.6579,124.7786,59742.0
2022-04-22 12:10:00,134.43,134.47,134.08,134.3,52403.0,124.7879,124.825,124.463,124.6672,52403.0
2022-04-22 12:15:00,134.25,134.3,134.11,134.23,27765.0,124.6208,124.6672,124.4908,124.6022,27765.0
2022-04-22 12:20:00,134.22,134.47,134.16,134.28,40579.0,124.5929,124.825,124.5373,124.6486,40579.0
2022-04-22 12:25:00,134.34,134.6,134.15,134.24,24019.0,124.7043,124.9457,124.528,124.6115,24019.0
2022-04-22 12:30:00,134.16,134.52,134.16,134.38,24567.0,124.5373,124.8714,124.5373,124.7415,24567.0
2022-04-22 12:35:00,134.41,134.63,134.27,134.43,24446.0,124.7693,124.9735,124.6394,124.7879,24446.0
2022-04-22 12:40:00,134.46,134.5,134.27,134.37,20428.0,124.8157,124.8529,124.6394,124.7322,20428.0
2022-04-22 12:45:00,134.38,134.55,134.23,134.55,24192.0,124.7415,124.8993,124.6022,124.8993,24192.0
2022-04-22 12:50:00,134.53,134.53,133.98,134.09,36809.0,124.8807,124.8807,124.3702,124.4723,36809.0
2022-04-22 12:55:00,134.11,134.29,134.01,134.26,37514.0,124.4908,124.6579,124.398,124.6301,37514.0
2022-04-22 13:00:00,134.31,134.35,134.07,134.13,21620.0,124.6765,124.7136,124.4537,124.5094,21620.0
2022-04-22 13:05:00,134.19,134.3,134.1,134.1,29190.0,124.5651,124.6672,124.4816,124.4816,29190.0
2022-04-22 13:10:00,134.12,134.43,134.1,134.33,41183.0,124.5001,124.7879,124.4816,124.6951,41183.0
2022-04-22 13:15:00,134.33,134.51,134.27,134.4,25300.0,124.6951,124.8621,124.6394,124.76,25300.0
2022-04-22 13:20:00,134.43,134.43,133.94,134.08,52974.0,124.7879,124.7879,124.333,124.463,52974.0
2022-04-22 13:25:00,134.11,134.22,133.98,134.07,27126.0,124.4908,124.5929,124.3702,124.4537,27126.0
2022-04-22 13:30:00,134.05,134.25,134.0,134.03,21767.0,124.4351,124.6208,124.3887,124.4166,21767.0
2022-04-22 13:35:00,134.04,134.09,133.94,133.97,23948.0,124.4259,124.4723,124.333,124.3609,23948.0
2022-04-22 13:40:00,133.94,134.15,133.79,134.1,23266.0,124.333,124.528,124.1938,124.4816,23266.0
2022-04-22 13:45:00,134.14,134.21,134.03,134.12,21064.0,124.5187,124.5837,124.4166,124.5001,21064.0
2022-04-22 13:50:00,134.13,134.18,133.79,133.79,20160.0,124.5094,124.5558,124.1938,124.1938,20160.0
2022-04-22 13:55:00,133.8,133.93,133.75,133.75,22433.0,124.2031,124.3237,124.1567,124.1567,22433.0
2022-04-22 14:00:00,133.74,133.87,133.71,133.72,31479.0,124.1474,124.2681,124.1195,124.1288,31479.0
2022-04-22 14:05:00,133.76,134.03,133.72,133.8,30316.0,124.1659,124.4166,124.1288,124.2031,30316.0
2022-04-22 14:10:00,133.79,133.92,133.74,133.81,23225.0,124.1938,124.3145,124.1474,124.2124,23225.0
2022-04-22 14:15:00,133.82,134.43,133.79,134.42,26799.0,124.2216,124.7879,124.1938,124.7786,26799.0
2022-04-22 14:20:00,134.38,134.7,134.15,134.17,41330.0,124.7415,125.0385,124.528,124.5465,41330.0
2022-04-22 14:25:00,134.16,134.16,133.98,134.01,27717.0,124.5373,124.5373,124.3702,124.398,27717.0
2022-04-22 14:30:00,133.99,134.16,133.62,133.66,40972.0,124.3794,124.5373,124.036,124.0731,40972.0
2022-04-22 14:35:00,133.66,133.71,133.59,133.64,22605.0,124.0731,124.1195,124.0081,124.0545,22605.0
2022-04-22 14:40:00,133.65,133.89,133.65,133.83,31702.0,124.0638,124.2866,124.0638,124.2309,31702.0
2022-04-22 14:45:00,133.88,133.88,133.73,133.86,19579.0,124.2773,124.2773,124.1381,124.2588,19579.0
2022-04-22 14:50:00,133.86,133.91,133.56,133.64,32222.0,124.2588,124.3052,123.9803,124.0545,32222.0
2022-04-22 14:55:00,133.63,133.68,133.44,133.66,36533.0,124.0453,124.0917,123.8689,124.0731,36533.0
2022-04-22 15:00:00,133.66,133.72,133.35,133.42,37065.0,124.0731,124.1288,123.7853,123.8503,37065.0
2022-04-22 15:05:00,133.42,133.57,133.31,133.32,56053.0,123.8503,123.9896,123.7482,123.7575,56053.0
2022-04-22 15:10:00,133.36,134.21,133.21,134.05,48306.0,123.7946,124.5837,123.6554,124.4351,48306.0
2022-04-22 15:15:00,134.04,134.3,133.86,134.17,55427.0,124.4259,124.6672,124.2588,124.5465,55427.0
2022-04-22 15:20:00,134.17,134.27,133.66,133.68,41047.0,124.5465,124.6394,124.0731,124.0917,41047.0
2022-04-22 15:25:00,133.71,133.93,133.67,133.79,54855.0,124.1195,124.3237,124.0824,124.1938,54855.0
2022-04-22 15:30:00,133.81,134.64,133.81,134.49,62233.0,124.2124,124.9828,124.2124,124.8436,62233.0
2022-04-22 15:35:00,134.5,134.68,134.09,134.2,64576.0,124.8529,125.02,124.4723,124.5744,64576.0
2022-04-22 15:40:00,134.22,134.52,133.83,133.85,91192.0,124.5929,124.8714,124.2309,124.2495,91192.0
2022-04-22 15:45:00,133.89,133.92,133.36,133.4,81342.0,124.2866,124.3145,123.7946,123.8318,81342.0
2022-04-22 15:50:00,133.41,133.44,132.83,132.93,195223.0,123.841,123.8689,123.3026,123.3955,195223.0
2022-04-22 15:55:00,132.91,133.02,132.65,132.8,493424.0,123.3769,123.479,123.1356,123.2748,493424.0
2022-04-25 09:30:00,131.67,132.7,130.91,132.66,340588.0,122.2258,123.182,121.5204,123.1448,340588.0
2022-04-25 09:35:00,132.64,134.16,132.61,133.42,178599.0,123.1263,124.5373,123.0984,123.8503,178599.0
2022-04-25 09:40:00,133.39,133.69,132.0,132.06,113970.0,123.8225,124.101,122.5322,122.5879,113970.0
2022-04-25 09:45:00,132.13,133.6,131.82,133.59,247278.0,122.6529,124.0174,122.3651,124.0081,247278.0
2022-04-25 09:50:00,133.59,134.22,133.0,133.05,118062.0,124.0081,124.5929,123.4605,123.5069,118062.0
2022-04-25 09:55:00,133.06,133.7,132.41,132.54,77868.0,123.5161,124.1102,122.9128,123.0334,77868.0
2022-04-25 10:00:00,132.56,133.23,132.43,133.17,70850.0,123.052,123.674,122.9313,123.6183,70850.0
2022-04-25 10:05:00,133.11,133.52,132.51,133.17,206639.0,123.5626,123.9432,123.0056,123.6183,206639.0
2022-04-25 10:10:00,133.12,133.3,132.07,132.31,78086.0,123.5718,123.7389,122.5972,122.8199,78086.0
2022-04-25 10:15:00,132.4,132.93,132.1,132.9,74155.0,122.9035,123.3955,122.625,123.3676,74155.0
2022-04-25 10:20:00,132.9,133.46,132.13,133.42,132429.0,123.3676,123.8875,122.6529,123.8503,132429.0
2022-04-25 10:25:00,133.45,133.98,133.33,133.79,108613.0,123.8782,124.3702,123.7668,124.1938,108613.0
2022-04-25 10:30:00,133.78,134.65,133.76,134.44,107598.0,124.1845,124.9921,124.1659,124.7972,107598.0
2022-04-25 10:35:00,134.39,134.88,134.3,134.55,88963.0,124.7508,125.2056,124.6672,124.8993,88963.0
2022-04-25 10:40:00,134.57,134.76,134.23,134.68,62708.0,124.9178,125.0942,124.6022,125.02,62708.0
2022-04-25 10:45:00,134.68,134.94,134.46,134.91,59922.0,125.02,125.2613,124.8157,125.2335,59922.0
2022-04-25 10:50:00,134.88,134.88,133.57,133.75,63385.0,125.2056,125.2056,123.9896,124.1567,63385.0
2022-04-25 10:55:00,133.77,133.85,133.33,133.49,70518.0,124.1752,124.2495,123.7668,123.9153,70518.0
2022-04-25 11:00:00,133.43,133.59,133.17,133.37,29985.0,123.8596,124.0081,123.6183,123.8039,29985.0
2022-04-25 11:05:00,133.32,133.37,132.93,133.36,21655.0,123.7575,123.8039,123.3955,123.7946,21655.0
2022-04-25 11:10:00,133.23,133.82,133.03,133.19,45118.0,123.674,124.2216,123.4883,123.6368,45118.0
2022-04-25 11:15:00,133.17,133.18,132.63,133.03,28684.0,123.6183,123.6275,123.117,123.4883,28684.0
2022-04-25 11:20:00,133.02,133.7,133.02,133.49,29800.0,123.479,124.1102,123.479,123.9153,29800.0
2022-04-25 11:25:00,133.43,134.08,133.07,133.07,37371.0,123.8596,124.463,123.5254,123.5254,37371.0
2022-04-25 11:30:00,133.18,133.53,133.04,133.42,39152.0,123.6275,123.9524,123.4976,123.8503,39152.0
2022-04-25 11:35:00,133.49,134.03,133.17,133.36,46504.0,123.9153,124.4166,123.6183,123.7946,46504.0
2022-04-25 11:40:00,133.34,133.49,133.12,133.27,41729.0,123.7761,123.9153,123.5718,123.7111,41729.0
2022-04-25 11:45:00,133.21,133.26,132.84,132.84,51676.0,123.6554,123.7018,123.3119,123.3119,51676.0
2022-04-25 11:50:00,132.86,133.13,132.77,133.0,39337.0,123.3305,123.5811,123.247,123.4605,39337.0
2022-04-25 11:55:00,132.96,133.13,132.81,132.81,32995.0,123.4233,123.5811,123.2841,123.2841,32995.0
2022-04-25 12:00:00,132.83,132.87,132.54,132.84,26453.0,123.3026,123.3398,123.0334,123.3119,26453.0
2022-04-25 12:05:00,132.8,133.56,132.76,133.33,34763.0,123.2748,123.9803,123.2377,123.7668,34763.0
2022-04-25 12:10:00,133.22,133.8,133.22,133.78,42515.0,123.6647,124.2031,123.6647,124.1845,42515.0
2022-04-25 12:15:00,133.77,134.14,133.54,133.74,29816.0,124.1752,124.5187,123.9617,124.1474,29816.0
2022-04-25 12:20:00,133.76,134.23,133.74,134.1,32056.0,124.1659,124.6022,124.1474,124.4816,32056.0
2022-04-25 12:25:00,134.1,134.43,133.78,133.81,35828.0,124.4816,124.7879,124.1845,124.2124,35828.0
2022-04-25 12:30:00,133.81,134.22,133.69,134.08,29987.0,124.2124,124.5929,124.101,124.463,29987.0
2022-04-25 12:35:00,134.05,134.61,134.0,134.26,25065.0,124.4351,124.955,124.3887,124.6301,25065.0
2022-04-25 12:40:00,134.19,134.26,134.0,134.1,60969.0,124.5651,124.6301,124.3887,124.4816,60969.0
2022-04-25 12:45:00,134.12,134.73,133.94,134.63,42422.0,124.5001,125.0664,124.333,124.9735,42422.0
2022-04-25 12:50:00,134.64,134.67,133.97,134.0,46695.0,124.9828,125.0107,124.3609,124.3887,46695.0
2022-04-25 12:55:00,133.99,134.06,133.74,133.78,28511.0,124.3794,124.4444,124.1474,124.1845,28511.0
2022-04-25 13:00:00,133.82,134.01,133.36,133.51,26602.0,124.2216,124.398,123.7946,123.9339,26602.0
2022-04-25 13:05:00,133.54,134.04,133.43,134.02,21624.0,123.9617,124.4259,123.8596,124.4073,21624.0
2022-04-25 13:10:00,134.06,134.37,133.83,134.13,23715.0,124.4444,124.7322,124.2309,124.5094,23715.0
2022-04-25 13:15:00,134.22,134.41,134.13,134.31,20870.0,124.5929,124.7693,124.5094,124.6765,20870.0
2022-04-25 13:20:00,134.41,134.45,134.16,134.37,10723.0,124.7693,124.8065,124.5373,124.7322,10723.0
2022-04-25 13:25:00,134.39,134.5,133.83,134.11,29831.0,124.7508,124.8529,124.2309,124.4908,29831.0
2022-04-25 13:30:00,134.13,134.5,133.54,133.67,45721.0,124.5094,124.8529,123.9617,124.0824,45721.0
2022-04-25 13:35:00,133.58,133.71,133.44,133.63,26535.0,123.9989,124.1195,123.8689,124.0453,26535.0
2022-04-25 13:40:00,133.68,134.1,133.66,134.02,25813.0,124.0917,124.4816,124.0731,124.4073,25813.0
2022-04-25 13:45:00,134.05,134.15,133.86,134.08,30389.0,124.4351,124.528,124.2588,124.463,30389.0
2022-04-25 13:50:00,134.02,134.11,133.61,133.83,33883.0,124.4073,124.4908,124.0267,124.2309,33883.0
2022-04-25 13:55:00,133.85,133.88,133.51,133.67,14402.0,124.2495,124.2773,123.9339,124.0824,14402.0
2022-04-25 14:00:00,133.72,133.79,133.33,133.45,19753.0,124.1288,124.1938,123.7668,123.8782,19753.0
2022-04-25 14:05:00,133.42,134.01,133.31,133.88,33152.0,123.8503,124.398,123.7482,124.2773,33152.0
2022-04-25 14:10:00,133.92,134.13,133.54,134.08,41023.0,124.3145,124.5094,123.9617,124.463,41023.0
2022-04-25 14:15:00,134.11,134.36,133.92,134.2,36089.0,124.4908,124.7229,124.3145,124.5744,36089.0
2022-04-25 14:20:00,134.2,135.0,134.06,134.86,86431.0,124.5744,125.317,124.4444,125.187,86431.0
2022-04-25 14:25:00,134.78,135.08,134.47,135.05,95610.0,125.1128,125.3913,124.825,125.3634,95610.0
2022-04-25 14:30:00,135.08,135.13,134.64,135.0,64804.0,125.3913,125.4377,124.9828,125.317,64804.0
2022-04-25 14:35:00,135.05,135.13,134.87,134.94,85162.0,125.3634,125.4377,125.1963,125.2613,85162.0
2022-04-25 14:40:00,134.93,135.11,134.86,135.01,73067.0,125.252,125.4191,125.187,125.3263,73067.0
2022-04-25 14:45:00,135.0,135.7,134.92,135.66,58039.0,125.317,125.9668,125.2427,125.9297,58039.0
2022-04-25 14:50:00,135.62,135.9,135.43,135.89,78069.0,125.8925,126.1524,125.7162,126.1432,78069.0
2022-04-25 14:55:00,135.86,135.98,135.46,135.55,111459.0,126.1153,126.2267,125.744,125.8276,111459.0
2022-04-25 15:00:00,135.56,135.63,134.35,134.51,79973.0,125.8368,125.9018,124.7136,124.8621,79973.0
2022-04-25 15:05:00,134.5,134.56,134.06,134.37,72001.0,124.8529,124.9086,124.4444,124.7322,72001.0
2022-04-25 15:10:00,134.34,134.64,134.33,134.57,58959.0,124.7043,124.9828,124.6951,124.9178,58959.0
2022-04-25 15:15:00,134.6,135.21,134.59,135.18,61375.0,124.9457,125.5119,124.9364,125.4841,61375.0
2022-04-25 15:20:00,135.19,135.69,135.18,135.68,86836.0,125.4934,125.9575,125.4841,125.9482,86836.0
2022-04-25 15:25:00,135.67,135.84,134.99,135.54,92702.0,125.9389,126.0968,125.3077,125.8183,92702.0
2022-04-25 15:30:00,135.48,135.67,135.25,135.48,83296.0,125.7626,125.9389,125.5491,125.7626,83296.0
2022-04-25 15:35:00,135.46,135.86,135.39,135.83,54660.0,125.744,126.1153,125.679,126.0875,54660.0
2022-04-25 15:40:00,135.83,136.2,135.64,135.94,127284.0,126.0875,126.4309,125.9111,126.1896,127284.0
2022-04-25 15:45:00,135.95,136.27,135.85,135.98,228950.0,126.1989,126.4959,126.106,126.2267,228950.0
2022-04-25 15:50:00,135.98,136.47,135.66,136.3,218393.0,126.2267,126.6816,125.9297,126.5238,218393.0
2022-04-25 15:55:00,136.34,136.81,136.16,136.59,424837.0,126.5609,126.9972,126.3938,126.793,424837.0
2022-04-26 09:30:00,134.7,135.52,133.92,134.63,185611.0,125.0385,125.7997,124.3145,124.9735,185611.0
2022-04-26 09:35:00,134.55,134.55,133.74,134.11,82233.0,124.8993,124.8993,124.1474,124.4908,82233.0
2022-04-26 09:40:00,134.02,134.82,133.9,134.46,53540.0,124.4073,125.1499,124.2959,124.8157,53540.0
2022-04-26 09:45:00,134.35,135.22,134.28,134.63,48035.0,124.7136,125.5212,124.6486,124.9735,48035.0
2022-04-26 09:50:00,134.51,134.76,134.1,134.1,51292.0,124.8621,125.0942,124.4816,124.4816,51292.0
2022-04-26 09:55:00,134.17,134.33,133.82,134.27,53187.0,124.5465,124.6951,124.2216,124.6394,53187.0
2022-04-26 10:00:00,134.25,134.29,133.24,133.39,73201.0,124.6208,124.6579,123.6832,123.8225,73201.0
2022-04-26 10:05:00,133.39,134.48,133.38,134.11,59249.0,123.8225,124.8343,123.8132,124.4908,59249.0
2022-04-26 10:10:00,134.1,134.5,134.08,134.35,67229.0,124.4816,124.8529,124.463,124.7136,67229.0
2022-04-26 10:15:00,134.25,134.46,134.04,134.28,58190.0,124.6208,124.8157,124.4259,124.6486,58190.0
2022-04-26 10:20:00,134.27,134.46,133.73,134.01,55096.0,124.6394,124.8157,124.1381,124.398,55096.0
2022-04-26 10:25:00,134.0,134.41,133.64,134.41,52410.0,124.3887,124.7693,124.0545,124.7693,52410.0
2022-04-26 10:30:00,134.37,134.43,133.7,133.84,50318.0,124.7322,124.7879,124.1102,124.2402,50318.0
2022-04-26 10:35:00,133.83,134.14,133.47,133.74,49439.0,124.2309,124.5187,123.8967,124.1474,49439.0
2022-04-26 10:40:00,133.74,133.76,133.25,133.6,31248.0,124.1474,124.1659,123.6925,124.0174,31248.0
2022-04-26 10:45:00,133.6,134.14,133.5,133.9,39477.0,124.0174,124.5187,123.9246,124.2959,39477.0
2022-04-26 10:50:00,133.84,133.84,133.3,133.55,30448.0,124.2402,124.2402,123.7389,123.971,30448.0
2022-04-26 10:55:00,133.59,133.77,133.4,133.5,52147.0,124.0081,124.1752,123.8318,123.9246,52147.0
2022-04-26 11:00:00,133.46,133.51,133.13,133.16,55245.0,123.8875,123.9339,123.5811,123.609,55245.0
2022-04-26 11:05:00,133.2,133.22,132.93,133.17,33626.0,123.6461,123.6647,123.3955,123.6183,33626.0
2022-04-26 11:10:00,133.17,133.3,132.81,133.26,39921.0,123.6183,123.7389,123.2841,123.7018,39921.0
2022-04-26 11:15:00,133.25,133.33,132.65,132.72,45444.0,123.6925,123.7668,123.1356,123.2005,45444.0
2022-04-26 11:20:00,132.72,133.43,132.63,133.25,31799.0,123.2005,123.8596,123.117,123.6925,31799.0
2022-04-26 11:25:00,133.23,133.52,133.19,133.33,31553.0,123.674,123.9432,123.6368,123.7668,31553.0
2022-04-26 11:30:00,133.32,133.72,133.07,133.4,53735.0,123.7575,124.1288,123.5254,123.8318,53735.0
2022-04-26 11:35:00,133.39,133.44,133.03,133.15,28641.0,123.8225,123.8689,123.4883,123.5997,28641.0
2022-04-26 11:40:00,133.16,133.69,133.06,133.63,45676.0,123.609,124.101,123.5161,124.0453,45676.0
2022-04-26 11:45:00,133.61,133.73,133.37,133.46,21056.0,124.0267,124.1381,123.8039,123.8875,21056.0
2022-04-26 11:50:00,133.46,133.56,133.25,133.26,19284.0,123.8875,123.9803,123.6925,123.7018,19284.0
2022-04-26 11:55:00,133.24,133.25,133.09,133.21,28486.0,123.6832,123.6925,123.544,123.6554,28486.0
2022-04-26 12:00:00,133.21,133.6,133.14,133.44,32422.0,123.6554,124.0174,123.5904,123.8689,32422.0
2022-04-26 12:05:00,133.5,133.84,133.33,133.8,30208.0,123.9246,124.2402,123.7668,124.2031,30208.0
2022-04-26 12:10:00,133.84,134.14,133.69,134.04,37908.0,124.2402,124.5187,124.101,124.4259,37908.0
2022-04-26 12:15:00,134.06,134.18,133.93,134.08,37996.0,124.4444,124.5558,124.3237,124.463,37996.0
2022-04-26 12:20:00,134.08,134.46,134.06,134.28,33644.0,124.463,124.8157,124.4444,124.6486,33644.0
2022-04-26 12:25:00,134.26,135.02,134.25,134.89,36109.0,124.6301,125.3356,124.6208,125.2149,36109.0
2022-04-26 12:30:00,134.87,134.98,134.38,134.49,40350.0,125.1963,125.2984,124.7415,124.8436,40350.0
2022-04-26 12:35:00,134.46,134.76,134.36,134.5,52978.0,124.8157,125.0942,124.7229,124.8529,52978.0
2022-04-26 12:40:00,134.51,134.8,134.38,134.59,28707.0,124.8621,125.1313,124.7415,124.9364,28707.0
2022-04-26 12:45:00,134.55,134.62,134.38,134.46,25848.0,124.8993,124.9643,124.7415,124.8157,25848.0
2022-04-26 12:50:00,134.47,134.8,134.29,134.45,26235.0,124.825,125.1313,124.6579,124.8065,26235.0
2022-04-26 12:55:00,134.45,135.04,134.25,134.93,38004.0,124.8065,125.3541,124.6208,125.252,38004.0
2022-04-26 13:00:00,134.85,134.85,133.95,134.05,33448.0,125.1778,125.1778,124.3423,124.4351,33448.0
2022-04-26 13:05:00,134.0,134.15,133.98,134.14,19432.0,124.3887,124.528,124.3702,124.5187,19432.0
2022-04-26 13:10:00,134.14,134.25,133.9,133.99,24032.0,124.5187,124.6208,124.2959,124.3794,24032.0
2022-04-26 13:15:00,133.97,134.19,133.93,134.08,36905.0,124.3609,124.5651,124.3237,124.463,36905.0
2022-04-26 13:20:00,134.09,134.17,133.97,134.01,59034.0,124.4723,124.5465,124.3609,124.398,59034.0
2022-04-26 13:25:00,134.0,134.22,134.0,134.14,40042.0,124.3887,124.5929,124.3887,124.5187,40042.0
2022-04-26 13:30:00,134.13,134.44,134.07,134.28,35875.0,124.5094,124.7972,124.4537,124.6486,35875.0
2022-04-26 13:35:00,134.28,134.39,133.93,134.3,41642.0,124.6486,124.7508,124.3237,124.6672,41642.0
2022-04-26 13:40:00,134.27,134.75,134.23,134.6,46968.0,124.6394,125.0849,124.6022,124.9457,46968.0
2022-04-26 13:45:00,134.64,134.7,134.28,134.47,21178.0,124.9828,125.0385,124.6486,124.825,21178.0
2022-04-26 13:50:00,134.47,134.47,134.26,134.27,18961.0,124.825,124.825,124.6301,124.6394,18961.0
2022-04-26 13:55:00,134.25,134.62,134.25,134.57,24344.0,124.6208,124.9643,124.6208,124.9178,24344.0
2022-04-26 14:00:00,134.7,134.71,134.24,134.39,35982.0,125.0385,125.0478,124.6115,124.7508,35982.0
2022-04-26 14:05:00,134.38,134.9,134.37,134.65,46196.0,124.7415,125.2242,124.7322,124.9921,46196.0
2022-04-26 14:10:00,134.6,134.85,134.48,134.82,22407.0,124.9457,125.1778,124.8343,125.1499,22407.0
2022-04-26 14:15:00,134.76,135.12,134.61,134.88,53300.0,125.0942,125.4284,124.955,125.2056,53300.0
2022-04-26 14:20:00,134.88,135.47,134.81,135.38,92552.0,125.2056,125.7533,125.1406,125.6697,92552.0
2022-04-26 14:25:00,135.4,135.77,135.23,135.62,63126.0,125.6883,126.0318,125.5305,125.8925,63126.0
2022-04-26 14:30:00,135.61,135.74,135.41,135.71,67088.0,125.8832,126.0039,125.6976,125.9761,67088.0
2022-04-26 14:35:00,135.67,135.89,135.38,135.5,58108.0,125.9389,126.1432,125.6697,125.7811,58108.0
2022-04-26 14:40:00,135.48,135.52,135.05,135.06,129658.0,125.7626,125.7997,125.3634,125.3727,129658.0
2022-04-26 14:45:00,135.07,135.52,134.9,135.28,72288.0,125.382,125.7997,125.2242,125.5769,72288.0
2022-04-26 14:50:00,135.28,135.82,135.24,135.65,108011.0,125.5769,126.0782,125.5398,125.9204,108011.0
2022-04-26 14:55:00,135.72,136.16,135.59,136.13,77376.0,125.9854,126.3938,125.8647,126.366,77376.0
2022-04-26 15:00:00,136.13,136.35,135.92,135.98,105028.0,126.366,126.5702,126.171,126.2267,105028.0
2022-04-26 15:05:00,135.99,135.99,135.62,135.75,95232.0,126.236,126.236,125.8925,126.0132,95232.0
2022-04-26 15:10:00,135.76,135.79,135.17,135.29,89947.0,126.0225,126.0503,125.4748,125.5862,89947.0
2022-04-26 15:15:00,135.27,135.31,134.26,134.6,113444.0,125.5676,125.6048,124.6301,124.9457,113444.0
2022-04-26 15:20:00,134.55,134.97,134.52,134.94,67054.0,124.8993,125.2892,124.8714,125.2613,67054.0
2022-04-26 15:25:00,134.95,135.02,134.66,134.69,97847.0,125.2706,125.3356,125.0014,125.0292,97847.0
2022-04-26 15:30:00,134.69,134.81,134.53,134.6,110551.0,125.0292,125.1406,124.8807,124.9457,110551.0
2022-04-26 15:35:00,134.6,134.93,134.27,134.93,78379.0,124.9457,125.252,124.6394,125.252,78379.0
2022-04-26 15:40:00,134.95,135.03,134.56,134.92,80246.0,125.2706,125.3448,124.9086,125.2427,80246.0
2022-04-26 15:45:00,134.9,135.12,134.4,134.41,105441.0,125.2242,125.4284,124.76,124.7693,105441.0
2022-04-26 15:50:00,134.39,134.64,133.88,134.05,229398.0,124.7508,124.9828,124.2773,124.4351,229398.0
2022-04-26 15:55:00,134.04,134.28,133.38,133.4,550055.0,124.4259,124.6486,123.8132,123.8318,550055.0
2022-04-27 09:30:00,130.82,134.21,130.66,133.75,195416.0,121.4368,124.5837,121.2883,124.1567,195416.0
2022-04-27 09:35:00,133.94,134.95,133.58,134.77,160421.0,124.333,125.2706,123.9989,125.1035,160421.0
2022-04-27 09:40:00,134.75,136.49,134.73,136.29,171638.0,125.0849,126.7001,125.0664,126.5145,171638.0
2022-04-27 09:45:00,136.3,136.57,135.73,135.91,119187.0,126.5238,126.7744,125.9946,126.1617,119187.0
2022-04-27 09:50:00,135.92,136.17,135.2,135.76,82135.0,126.171,126.4031,125.5027,126.0225,82135.0
2022-04-27 09:55:00,135.78,135.89,134.96,135.33,73564.0,126.0411,126.1432,125.2799,125.6233,73564.0
2022-04-27 10:00:00,135.36,136.21,134.29,134.56,69371.0,125.6512,126.4402,124.6579,124.9086,69371.0
2022-04-27 10:05:00,134.59,134.87,134.31,134.44,66188.0,124.9364,125.1963,124.6765,124.7972,66188.0
2022-04-27 10:10:00,134.43,134.52,133.56,133.6,111149.0,124.7879,124.8714,123.9803,124.0174,111149.0
2022-04-27 10:15:00,133.38,133.78,133.18,133.62,93977.0,123.8132,124.1845,123.6275,124.036,93977.0
2022-04-27 10:20:00,133.62,134.43,133.46,133.74,82752.0,124.036,124.7879,123.8875,124.1474,82752.0
2022-04-27 10:25:00,133.73,134.23,133.21,133.21,59638.0,124.1381,124.6022,123.6554,123.6554,59638.0
2022-04-27 10:30:00,133.17,133.49,132.74,133.46,69167.0,123.6183,123.9153,123.2191,123.8875,69167.0
2022-04-27 10:35:00,133.5,134.58,133.4,134.37,101537.0,123.9246,124.9271,123.8318,124.7322,101537.0
2022-04-27 10:40:00,134.36,134.65,134.08,134.46,132217.0,124.7229,124.9921,124.463,124.8157,132217.0
2022-04-27 10:45:00,134.48,135.5,134.32,135.34,155378.0,124.8343,125.7811,124.6858,125.6326,155378.0
2022-04-27 10:50:00,135.35,135.35,134.05,134.05,47988.0,125.6419,125.6419,124.4351,124.4351,47988.0
2022-04-27 10:55:00,134.11,134.33,133.82,133.89,49101.0,124.4908,124.6951,124.2216,124.2866,49101.0
2022-04-27 11:00:00,133.89,135.1,133.84,134.55,50733.0,124.2866,125.4098,124.2402,124.8993,50733.0
2022-04-27 11:05:00,134.54,134.55,133.93,134.03,29232.0,124.89,124.8993,124.3237,124.4166,29232.0
2022-04-27 11:10:00,134.03,134.42,133.69,134.06,41186.0,124.4166,124.7786,124.101,124.4444,41186.0
2022-04-27 11:15:00,134.07,134.69,134.0,134.24,53133.0,124.4537,125.0292,124.3887,124.6115,53133.0
2022-04-27 11:20:00,134.23,134.6,133.62,134.35,43645.0,124.6022,124.9457,124.036,124.7136,43645.0
2022-04-27 11:25:00,134.29,134.55,134.02,134.38,36535.0,124.6579,124.8993,124.4073,124.7415,36535.0
2022-04-27 11:30:00,134.41,135.04,134.41,135.03,63513.0,124.7693,125.3541,124.7693,125.3448,63513.0
2022-04-27 11:35:00,135.07,135.77,135.01,135.19,143474.0,125.382,126.0318,125.3263,125.4934,143474.0
2022-04-27 11:40:00,135.2,136.02,135.06,135.69,113249.0,125.5027,126.2638,125.3727,125.9575,113249.0
2022-04-27 11:45:00,135.73,135.84,135.3,135.68,92093.0,125.9946,126.0968,125.5955,125.9482,92093.0
2022-04-27 11:50:00,135.68,135.95,135.34,135.47,155513.0,125.9482,126.1989,125.6326,125.7533,155513.0
2022-04-27 11:55:00,135.43,135.9,135.33,135.9,84817.0,125.7162,126.1524,125.6233,126.1524,84817.0
2022-04-27 12:00:00,135.87,136.07,135.43,135.84,122582.0,126.1246,126.3103,125.7162,126.0968,122582.0
2022-04-27 12:05:00,135.88,136.4,135.8,135.89,121149.0,126.1339,126.6166,126.0596,126.1432,121149.0
2022-04-27 12:10:00,135.87,136.34,135.7,136.22,70340.0,126.1246,126.5609,125.9668,126.4495,70340.0
2022-04-27 12:15:00,136.21,136.67,136.15,136.42,94529.0,126.4402,126.8672,126.3845,126.6352,94529.0
2022-04-27 12:20:00,136.51,137.5,136.36,137.28,125255.0,126.7187,127.6377,126.5795,127.4335,125255.0
2022-04-27 12:25:00,137.26,137.26,136.66,136.88,53128.0,127.4149,127.4149,126.8579,127.0622,53128.0
2022-04-27 12:30:00,136.9,136.95,136.47,136.82,46069.0,127.0807,127.1271,126.6816,127.0065,46069.0
2022-04-27 12:35:00,136.91,136.95,136.55,136.9,82763.0,127.09,127.1271,126.7558,127.0807,82763.0
2022-04-27 12:40:00,136.93,137.28,136.72,136.97,95191.0,127.1086,127.4335,126.9136,127.1457,95191.0
2022-04-27 12:45:00,136.97,137.16,136.65,136.87,184188.0,127.1457,127.3221,126.8487,127.0529,184188.0
2022-04-27 12:50:00,136.91,137.04,136.68,136.86,192296.0,127.09,127.2107,126.8765,127.0436,192296.0
2022-04-27 12:55:00,136.86,137.13,136.78,137.0,89064.0,127.0436,127.2942,126.9693,127.1735,89064.0
2022-04-27 13:00:00,137.05,137.08,136.43,137.0,122543.0,127.22,127.2478,126.6444,127.1735,122543.0
2022-04-27 13:05:00,136.99,137.14,136.42,136.47,122318.0,127.1643,127.3035,126.6352,126.6816,122318.0
2022-04-27 13:10:00,136.49,136.54,136.11,136.49,65223.0,126.7001,126.7465,126.3474,126.7001,65223.0
2022-04-27 13:15:00,136.42,136.47,136.11,136.25,38968.0,126.6352,126.6816,126.3474,126.4773,38968.0
2022-04-27 13:20:00,136.23,136.58,136.12,136.25,55376.0,126.4588,126.7837,126.3567,126.4773,55376.0
2022-04-27 13:25:00,136.24,136.71,135.77,136.54,60580.0,126.4681,126.9044,126.0318,126.7465,60580.0
2022-04-27 13:30:00,136.58,136.71,136.24,136.62,76023.0,126.7837,126.9044,126.4681,126.8208,76023.0
2022-04-27 13:35:00,136.64,136.78,136.37,136.48,77642.0,126.8394,126.9693,126.5887,126.6908,77642.0
2022-04-27 13:40:00,136.52,136.75,136.38,136.71,45433.0,126.728,126.9415,126.598,126.9044,45433.0
2022-04-27 13:45:00,136.75,136.9,136.5,136.79,43958.0,126.9415,127.0807,126.7094,126.9786,43958.0
2022-04-27 13:50:00,136.81,137.29,136.76,137.24,51951.0,126.9972,127.4427,126.9508,127.3963,51951.0
2022-04-27 13:55:00,137.23,137.8,137.09,137.35,191116.0,127.3871,127.9162,127.2571,127.4984,191116.0
2022-04-27 14:00:00,137.33,137.5,137.18,137.2,68110.0,127.4799,127.6377,127.3406,127.3592,68110.0
2022-04-27 14:05:00,137.25,137.75,137.13,137.7,97660.0,127.4056,127.8698,127.2942,127.8233,97660.0
2022-04-27 14:10:00,137.71,138.11,137.34,137.91,168531.0,127.8326,128.2039,127.4892,128.0183,168531.0
2022-04-27 14:15:00,137.9,137.91,137.22,137.4,57242.0,128.009,128.0183,127.3778,127.5449,57242.0
2022-04-27 14:20:00,137.37,137.55,137.09,137.12,40785.0,127.517,127.6841,127.2571,127.2849,40785.0
2022-04-27 14:25:00,137.12,137.25,136.74,136.79,47646.0,127.2849,127.4056,126.9322,126.9786,47646.0
2022-04-27 14:30:00,136.74,137.11,136.72,137.05,52955.0,126.9322,127.2757,126.9136,127.22,52955.0
2022-04-27 14:35:00,137.0,137.09,136.34,136.86,59825.0,127.1735,127.2571,126.5609,127.0436,59825.0
2022-04-27 14:40:00,136.92,137.19,136.8,136.84,47133.0,127.0993,127.3499,126.9879,127.025,47133.0
2022-04-27 14:45:00,136.91,137.07,136.35,136.5,75303.0,127.09,127.2385,126.5702,126.7094,75303.0
2022-04-27 14:50:00,136.53,136.59,135.99,136.05,52562.0,126.7373,126.793,126.236,126.2917,52562.0
2022-04-27 14:55:00,136.03,136.03,135.56,135.72,84317.0,126.2731,126.2731,125.8368,125.9854,84317.0
2022-04-27 15:00:00,135.74,135.75,135.1,135.3,95081.0,126.0039,126.0132,125.4098,125.5955,95081.0
2022-04-27 15:05:00,135.31,135.65,135.15,135.31,67080.0,125.6048,125.9204,125.4562,125.6048,67080.0
2022-04-27 15:10:00,135.28,135.49,135.08,135.34,69831.0,125.5769,125.7719,125.3913,125.6326,69831.0
2022-04-27 15:15:00,135.33,135.58,134.96,135.23,67062.0,125.6233,125.8554,125.2799,125.5305,67062.0
2022-04-27 15:20:00,135.21,135.36,134.97,135.13,47125.0,125.5119,125.6512,125.2892,125.4377,47125.0
2022-04-27 15:25:00,135.09,135.44,135.04,135.39,78224.0,125.4005,125.7254,125.3541,125.679,78224.0
2022-04-27 15:30:00,135.4,135.57,135.25,135.45,98550.0,125.6883,125.8461,125.5491,125.7347,98550.0
2022-04-27 15:35:00,135.4,135.57,134.92,135.07,124160.0,125.6883,125.8461,125.2427,125.382,124160.0
2022-04-27 15:40:00,135.07,135.71,135.05,135.7,112117.0,125.382,125.9761,125.3634,125.9668,112117.0
2022-04-27 15:45:00,135.73,136.06,135.32,135.37,230031.0,125.9946,126.301,125.614,125.6605,230031.0
2022-04-27 15:50:00,135.35,135.44,134.76,135.33,304450.0,125.6419,125.7254,125.0942,125.6233,304450.0
2022-04-27 15:55:00,135.36,135.82,134.96,135.16,370050.0,125.6512,126.0782,125.2799,125.4655,370050.0
2022-04-28 09:30:00,142.87,147.0,142.79,146.44,1869232.0,132.6225,136.4563,132.5483,135.9365,1869232.0
2022-04-28 09:35:00,146.55,146.59,143.68,144.05,777412.0,136.0386,136.0757,133.3744,133.7179,777412.0
2022-04-28 09:40:00,144.09,145.11,143.91,144.15,479711.0,133.755,134.7019,133.5879,133.8107,479711.0
2022-04-28 09:45:00,143.91,145.3,143.16,143.53,549472.0,133.5879,134.8782,132.8917,133.2352,549472.0
2022-04-28 09:50:00,143.53,144.27,143.02,144.11,373324.0,133.2352,133.9221,132.7618,133.7736,373324.0
2022-04-28 09:55:00,144.11,144.49,142.85,143.22,482455.0,133.7736,134.1263,132.604,132.9474,482455.0
2022-04-28 10:00:00,143.16,143.29,141.46,141.96,464018.0,132.8917,133.0124,131.3137,131.7778,464018.0
2022-04-28 10:05:00,142.01,142.59,141.53,141.81,346239.0,131.8242,132.3626,131.3786,131.6385,346239.0
2022-04-28 10:10:00,141.84,142.76,141.75,142.01,266654.0,131.6664,132.5204,131.5829,131.8242,266654.0
2022-04-28 10:15:00,142.0,143.07,141.83,142.99,230218.0,131.8149,132.8082,131.6571,132.7339,230218.0
2022-04-28 10:20:00,142.95,143.49,142.62,142.92,232576.0,132.6968,133.198,132.3905,132.6689,232576.0
2022-04-28 10:25:00,142.92,143.08,140.92,141.03,272375.0,132.6689,132.8175,130.8124,130.9145,272375.0
2022-04-28 10:30:00,141.0,141.06,140.01,140.02,329293.0,130.8866,130.9423,129.9677,129.9769,329293.0
2022-04-28 10:35:00,140.02,140.48,139.57,139.94,289447.0,129.9769,130.4039,129.5592,129.9027,289447.0
2022-04-28 10:40:00,139.93,140.05,139.13,139.71,238656.0,129.8934,130.0048,129.1508,129.6892,238656.0
2022-04-28 10:45:00,139.7,140.46,139.48,139.74,218595.0,129.6799,130.3854,129.4757,129.717,218595.0
2022-04-28 10:50:00,139.77,140.1,139.55,139.7,158940.0,129.7449,130.0512,129.5406,129.6799,158940.0
2022-04-28 10:55:00,139.71,141.37,139.7,141.33,246112.0,129.6892,131.2301,129.6799,131.193,246112.0
2022-04-28 11:00:00,141.3,142.24,141.25,142.12,363910.0,131.1651,132.0377,131.1187,131.9263,363910.0
2022-04-28 11:05:00,142.1,143.26,141.88,143.06,352922.0,131.9077,132.9845,131.7035,132.7989,352922.0
2022-04-28 11:10:00,143.01,143.4,142.71,143.37,278749.0,132.7525,133.1145,132.474,133.0867,278749.0
2022-04-28 11:15:00,143.4,144.46,143.38,144.4,449337.0,133.1145,134.0985,133.0959,134.0428,449337.0
2022-04-28 11:20:00,144.37,144.65,144.03,144.4,335136.0,134.0149,134.2748,133.6993,134.0428,335136.0
2022-04-28 11:25:00,144.4,144.87,143.62,143.88,274916.0,134.0428,134.4791,133.3187,133.5601,274916.0
2022-04-28 11:30:00,143.84,144.59,143.67,144.41,238780.0,133.5229,134.2192,133.3651,134.0521,238780.0
2022-04-28 11:35:00,144.43,144.5,143.35,143.58,150426.0,134.0706,134.1356,133.0681,133.2816,150426.0
2022-04-28 11:40:00,143.54,144.14,143.3,143.86,162252.0,133.2445,133.8014,133.0217,133.5415,162252.0
2022-04-28 11:45:00,143.87,144.05,143.56,143.86,159515.0,133.5508,133.7179,133.263,133.5415,159515.0
2022-04-28 11:50:00,143.85,144.1,143.33,143.83,149376.0,133.5322,133.7643,133.0495,133.5137,149376.0
2022-04-28 11:55:00,143.81,144.15,143.47,143.94,118141.0,133.4951,133.8107,133.1795,133.6158,118141.0
2022-04-28 12:00:00,143.93,144.17,143.5,143.5,130272.0,133.6065,133.8293,133.2073,133.2073,130272.0
2022-04-28 12:05:00,143.46,143.75,142.99,143.5,163642.0,133.1702,133.4394,132.7339,133.2073,163642.0
2022-04-28 12:10:00,143.48,144.19,143.27,144.09,110370.0,133.1888,133.8478,132.9938,133.755,110370.0
2022-04-28 12:15:00,144.12,144.78,144.11,144.6,123490.0,133.7829,134.3955,133.7736,134.2284,123490.0
2022-04-28 12:20:00,144.62,144.77,144.31,144.44,103230.0,134.247,134.3862,133.9592,134.0799,103230.0
2022-04-28 12:25:00,144.46,144.99,144.45,144.89,133012.0,134.0985,134.5905,134.0892,134.4976,133012.0
2022-04-28 12:30:00,144.92,145.2,144.7,145.11,139823.0,134.5255,134.7854,134.3213,134.7019,139823.0
2022-04-28 12:35:00,145.1,145.73,145.09,145.6,141805.0,134.6926,135.2774,134.6833,135.1567,141805.0
2022-04-28 12:40:00,145.6,145.83,145.42,145.74,81882.0,135.1567,135.3702,134.9896,135.2867,81882.0
2022-04-28 12:45:00,145.75,146.36,145.58,146.08,284985.0,135.2959,135.8622,135.1381,135.6023,284985.0
2022-04-28 12:50:00,146.03,146.05,145.5,145.88,211962.0,135.5559,135.5744,135.0639,135.4166,211962.0
2022-04-28 12:55:00,145.86,145.99,145.46,145.89,135139.0,135.3981,135.5187,135.0267,135.4259,135139.0
2022-04-28 13:00:00,145.87,146.16,145.67,145.86,100146.0,135.4073,135.6765,135.2217,135.3981,100146.0
2022-04-28 13:05:00,145.83,145.97,145.48,145.97,110808.0,135.3702,135.5002,135.0453,135.5002,110808.0
2022-04-28 13:10:00,145.96,146.27,145.84,146.0,92577.0,135.4909,135.7787,135.3795,135.528,92577.0
2022-04-28 13:15:00,146.04,146.6,145.87,146.22,180570.0,135.5651,136.085,135.4073,135.7322,180570.0
2022-04-28 13:20:00,146.21,146.39,145.87,145.95,76492.0,135.723,135.89,135.4073,135.4816,76492.0
2022-04-28 13:25:00,145.96,146.15,145.88,146.1,100332.0,135.4909,135.6673,135.4166,135.6208,100332.0
2022-04-28 13:30:00,146.06,146.2,145.72,146.0,71870.0,135.5837,135.7137,135.2681,135.528,71870.0
2022-04-28 13:35:00,146.01,146.52,145.97,146.4,140788.0,135.5373,136.0107,135.5002,135.8993,140788.0
2022-04-28 13:40:00,146.4,146.73,145.94,146.32,120068.0,135.8993,136.2057,135.4723,135.8251,120068.0
2022-04-28 13:45:00,146.31,146.83,146.14,146.83,105802.0,135.8158,136.2985,135.658,136.2985,105802.0
2022-04-28 13:50:00,146.81,147.11,146.21,146.37,241118.0,136.2799,136.5584,135.723,135.8715,241118.0
2022-04-28 13:55:00,146.38,146.68,146.14,146.54,63530.0,135.8808,136.1592,135.658,136.0293,63530.0
2022-04-28 14:00:00,146.56,146.61,146.16,146.2,199521.0,136.0479,136.0943,135.6765,135.7137,199521.0
2022-04-28 14:05:00,146.2,146.25,145.79,146.14,113317.0,135.7137,135.7601,135.3331,135.658,113317.0
2022-04-28 14:10:00,146.18,146.28,145.86,146.0,51840.0,135.6951,135.7879,135.3981,135.528,51840.0
2022-04-28 14:15:00,145.99,146.33,145.91,146.26,108014.0,135.5187,135.8343,135.4445,135.7694,108014.0
2022-04-28 14:20:00,146.24,146.57,146.22,146.54,158532.0,135.7508,136.0571,135.7322,136.0293,158532.0
2022-04-28 14:25:00,146.55,146.93,146.51,146.88,129734.0,136.0386,136.3913,136.0014,136.3449,129734.0
2022-04-28 14:30:00,146.89,147.69,146.85,147.68,201213.0,136.3542,137.0968,136.317,137.0875,201213.0
2022-04-28 14:35:00,147.66,148.17,147.59,147.97,247285.0,137.069,137.5424,137.004,137.3567,247285.0
2022-04-28 14:40:00,147.97,148.43,147.9,148.37,160650.0,137.3567,137.7837,137.2917,137.728,160650.0
2022-04-28 14:45:00,148.33,148.55,148.04,148.52,338771.0,137.6909,137.8951,137.4217,137.8673,338771.0
2022-04-28 14:50:00,148.5,148.65,148.12,148.19,194786.0,137.8487,137.9879,137.496,137.5609,194786.0
2022-04-28 14:55:00,148.17,148.68,148.04,148.55,315500.0,137.5424,138.0158,137.4217,137.8951,315500.0
2022-04-28 15:00:00,148.51,149.03,148.43,148.82,216381.0,137.858,138.3407,137.7837,138.1457,216381.0
2022-04-28 15:05:00,148.81,151.2,148.81,149.92,671820.0,138.1365,140.355,138.1365,139.1669,671820.0
2022-04-28 15:10:00,149.92,149.93,149.05,149.14,287407.0,139.1669,139.1761,138.3593,138.4428,287407.0
2022-04-28 15:15:00,149.12,149.58,148.69,149.56,226701.0,138.4242,138.8512,138.0251,138.8327,226701.0
2022-04-28 15:20:00,149.51,149.59,149.04,149.25,162503.0,138.7863,138.8605,138.35,138.5449,162503.0
2022-04-28 15:25:00,149.24,149.29,148.44,148.58,212695.0,138.5356,138.582,137.793,137.923,212695.0
2022-04-28 15:30:00,148.6,148.72,148.05,148.06,256857.0,137.9415,138.0529,137.431,137.4403,256857.0
2022-04-28 15:35:00,148.06,148.74,147.95,148.52,228039.0,137.4403,138.0715,137.3382,137.8673,228039.0
2022-04-28 15:40:00,148.53,149.14,148.48,148.89,320463.0,137.8765,138.4428,137.8301,138.2107,320463.0
2022-04-28 15:45:00,148.91,149.14,148.46,148.89,419808.0,138.2293,138.4428,137.8116,138.2107,419808.0
2022-04-28 15:50:00,148.87,148.87,147.7,148.13,593798.0,138.1922,138.1922,137.1061,137.5052,593798.0
2022-04-28 15:55:00,148.06,148.6,147.92,148.37,916807.0,137.4403,137.9415,137.3103,137.728,916807.0
2022-04-29 09:30:00,145.72,147.5,145.52,147.33,304697.0,135.2681,136.9204,135.0824,136.7626,304697.0
2022-04-29 09:35:00,147.18,147.5,146.6,147.02,236704.0,136.6234,136.9204,136.085,136.4749,236704.0
2022-04-29 09:40:00,147.06,147.25,146.17,146.58,153681.0,136.512,136.6884,135.6858,136.0664,153681.0
2022-04-29 09:45:00,146.65,147.35,146.27,147.04,82631.0,136.1314,136.7812,135.7787,136.4934,82631.0
2022-04-29 09:50:00,147.07,147.31,146.59,147.18,120321.0,136.5213,136.7441,136.0757,136.6234,120321.0
2022-04-29 09:55:00,147.22,147.5,147.08,147.15,208030.0,136.6605,136.9204,136.5306,136.5955,208030.0
2022-04-29 10:00:00,147.14,147.39,146.45,146.57,137180.0,136.5862,136.8183,135.9457,136.0571,137180.0
2022-04-29 10:05:00,146.59,146.61,145.66,146.46,116616.0,136.0757,136.0943,135.2124,135.955,116616.0
2022-04-29 10:10:00,146.49,146.67,146.01,146.02,60146.0,135.9829,136.15,135.5373,135.5466,60146.0
2022-04-29 10:15:00,146.12,146.41,144.93,145.17,128890.0,135.6394,135.9086,134.5348,134.7575,128890.0
2022-04-29 10:20:00,145.13,145.36,144.74,144.99,94660.0,134.7204,134.9339,134.3584,134.5905,94660.0
2022-04-29 10:25:00,144.97,145.25,144.28,144.72,99285.0,134.5719,134.8318,133.9314,134.3398,99285.0
2022-04-29 10:30:00,144.72,145.27,144.55,145.11,63499.0,134.3398,134.8504,134.182,134.7019,63499.0
2022-04-29 10:35:00,145.14,145.29,144.91,145.14,75958.0,134.7297,134.8689,134.5162,134.7297,75958.0
2022-04-29 10:40:00,145.12,145.32,144.75,144.87,90226.0,134.7111,134.8968,134.3677,134.4791,90226.0
2022-04-29 10:45:00,144.84,144.95,144.46,144.56,53272.0,134.4512,134.5533,134.0985,134.1913,53272.0
2022-04-29 10:50:00,144.55,145.1,144.4,145.08,72875.0,134.182,134.6926,134.0428,134.674,72875.0
2022-04-29 10:55:00,145.06,145.35,144.78,145.12,50589.0,134.6554,134.9246,134.3955,134.7111,50589.0
2022-04-29 11:00:00,145.08,145.24,144.82,145.23,46545.0,134.674,134.8225,134.4327,134.8132,46545.0
2022-04-29 11:05:00,145.18,145.52,145.01,145.1,57721.0,134.7668,135.0824,134.609,134.6926,57721.0
2022-04-29 11:10:00,145.17,145.2,144.61,144.99,53693.0,134.7575,134.7854,134.2377,134.5905,53693.0
2022-04-29 11:15:00,144.96,144.96,144.72,144.88,29458.0,134.5626,134.5626,134.3398,134.4883,29458.0
2022-04-29 11:20:00,144.92,145.29,144.5,145.03,72530.0,134.5255,134.8689,134.1356,134.6276,72530.0
2022-04-29 11:25:00,145.0,145.33,144.95,145.25,40080.0,134.5997,134.9061,134.5533,134.8318,40080.0
2022-04-29 11:30:00,145.25,145.75,145.07,145.2,91271.0,134.8318,135.2959,134.6647,134.7854,91271.0
2022-04-29 11:35:00,145.19,145.35,144.86,144.92,56174.0,134.7761,134.9246,134.4698,134.5255,56174.0
2022-04-29 11:40:00,144.84,145.19,144.78,145.13,129289.0,134.4512,134.7761,134.3955,134.7204,129289.0
2022-04-29 11:45:00,145.12,145.31,144.48,144.56,82810.0,134.7111,134.8875,134.117,134.1913,82810.0
2022-04-29 11:50:00,144.58,144.86,144.36,144.76,79327.0,134.2099,134.4698,134.0056,134.377,79327.0
2022-04-29 11:55:00,144.77,144.84,143.97,143.99,78949.0,134.3862,134.4512,133.6436,133.6622,78949.0
2022-04-29 12:00:00,144.0,144.12,143.5,143.58,173102.0,133.6715,133.7829,133.2073,133.2816,173102.0
2022-04-29 12:05:00,143.62,143.87,143.53,143.55,45954.0,133.3187,133.5508,133.2352,133.2537,45954.0
2022-04-29 12:10:00,143.55,143.78,143.52,143.68,31217.0,133.2537,133.4672,133.2259,133.3744,31217.0
2022-04-29 12:15:00,143.67,143.96,143.6,143.92,49990.0,133.3651,133.6343,133.3002,133.5972,49990.0
2022-04-29 12:20:00,143.97,144.03,143.66,143.73,53275.0,133.6436,133.6993,133.3559,133.4208,53275.0
2022-04-29 12:25:00,143.75,143.98,143.44,143.47,100284.0,133.4394,133.6529,133.1516,133.1795,100284.0
2022-04-29 12:30:00,143.43,143.52,143.18,143.33,77996.0,133.1424,133.2259,132.9103,133.0495,77996.0
2022-04-29 12:35:00,143.34,143.42,143.1,143.26,88279.0,133.0588,133.1331,132.836,132.9845,88279.0
2022-04-29 12:40:00,143.25,143.4,142.87,142.99,44341.0,132.9753,133.1145,132.6225,132.7339,44341.0
2022-04-29 12:45:00,143.0,143.12,142.85,142.97,54267.0,132.7432,132.8546,132.604,132.7153,54267.0
2022-04-29 12:50:00,142.96,143.01,142.45,142.47,56871.0,132.7061,132.7525,132.2326,132.2512,56871.0
2022-04-29 12:55:00,142.48,142.71,142.43,142.66,82549.0,132.2605,132.474,132.2141,132.4276,82549.0
2022-04-29 13:00:00,142.62,143.23,142.6,143.0,31228.0,132.3905,132.9567,132.3719,132.7432,31228.0
2022-04-29 13:05:00,142.98,142.98,142.67,142.71,42995.0,132.7246,132.7246,132.4369,132.474,42995.0
2022-04-29 13:10:00,142.72,142.86,142.55,142.73,44902.0,132.4833,132.6132,132.3255,132.4926,44902.0
2022-04-29 13:15:00,142.73,143.37,142.73,143.35,48536.0,132.4926,133.0867,132.4926,133.0681,48536.0
2022-04-29 13:20:00,143.3,143.56,143.11,143.52,38659.0,133.0217,133.263,132.8453,133.2259,38659.0
2022-04-29 13:25:00,143.52,143.72,142.96,143.1,46785.0,133.2259,133.4116,132.7061,132.836,46785.0
2022-04-29 13:30:00,143.09,143.33,143.0,143.28,23378.0,132.8267,133.0495,132.7432,133.0031,23378.0
2022-04-29 13:35:00,143.12,143.64,143.11,143.16,28796.0,132.8546,133.3373,132.8453,132.8917,28796.0
2022-04-29 13:40:00,143.17,143.24,142.58,142.61,49279.0,132.901,132.966,132.3533,132.3812,49279.0
2022-04-29 13:45:00,142.66,142.69,142.26,142.34,44931.0,132.4276,132.4554,132.0563,132.1305,44931.0
2022-04-29 13:50:00,142.37,142.63,142.37,142.54,26590.0,132.1584,132.3997,132.1584,132.3162,26590.0
2022-04-29 13:55:00,142.52,142.92,142.44,142.82,45950.0,132.2976,132.6689,132.2234,132.5761,45950.0
2022-04-29 14:00:00,142.83,142.92,142.37,142.55,43968.0,132.5854,132.6689,132.1584,132.3255,43968.0
2022-04-29 14:05:00,142.6,142.64,142.28,142.32,34997.0,132.3719,132.409,132.0748,132.112,34997.0
2022-04-29 14:10:00,142.29,142.33,142.04,142.29,45053.0,132.0841,132.1213,131.8521,132.0841,45053.0
2022-04-29 14:15:00,142.39,142.8,142.24,142.35,44302.0,132.1769,132.5575,132.0377,132.1398,44302.0
2022-04-29 14:20:00,142.23,142.28,142.05,142.18,52063.0,132.0284,132.0748,131.8613,131.982,52063.0
2022-04-29 14:25:00,142.21,142.51,141.99,142.42,72475.0,132.0099,132.2883,131.8056,132.2048,72475.0
2022-04-29 14:30:00,142.38,142.68,142.3,142.48,97838.0,132.1677,132.4461,132.0934,132.2605,97838.0
2022-04-29 14:35:00,142.46,142.47,141.98,142.01,48831.0,132.2419,132.2512,131.7964,131.8242,48831.0
2022-04-29 14:40:00,142.0,142.13,141.93,142.01,51451.0,131.8149,131.9356,131.7499,131.8242,51451.0
2022-04-29 14:45:00,142.03,142.04,141.51,141.54,59750.0,131.8428,131.8521,131.3601,131.3879,59750.0
2022-04-29 14:50:00,141.53,141.67,141.37,141.43,72161.0,131.3786,131.5086,131.2301,131.2858,72161.0
2022-04-29 14:55:00,141.41,141.91,141.3,141.72,75666.0,131.2672,131.7314,131.1651,131.555,75666.0
2022-04-29 15:00:00,141.71,141.93,141.54,141.6,80863.0,131.5457,131.7499,131.3879,131.4436,80863.0
2022-04-29 15:05:00,141.6,141.62,140.98,141.03,93847.0,131.4436,131.4622,130.8681,130.9145,93847.0
2022-04-29 15:10:00,141.03,141.27,140.87,140.95,109569.0,130.9145,131.1373,130.766,130.8402,109569.0
2022-04-29 15:15:00,140.96,141.73,140.91,141.68,105852.0,130.8495,131.5643,130.8031,131.5179,105852.0
2022-04-29 15:20:00,141.7,141.76,141.28,141.38,85453.0,131.5364,131.5921,131.1466,131.2394,85453.0
2022-04-29 15:25:00,141.38,141.52,141.05,141.08,79929.0,131.2394,131.3693,130.9331,130.9609,79929.0
2022-04-29 15:30:00,141.05,141.47,140.75,141.23,126386.0,130.9331,131.3229,130.6546,131.1001,126386.0
2022-04-29 15:35:00,141.21,141.43,140.87,141.29,136922.0,131.0816,131.2858,130.766,131.1558,136922.0
2022-04-29 15:40:00,141.29,141.63,141.12,141.17,155390.0,131.1558,131.4715,130.998,131.0445,155390.0
2022-04-29 15:45:00,141.19,141.23,140.59,140.64,224418.0,131.063,131.1001,130.5061,130.5525,224418.0
2022-04-29 15:50:00,140.62,140.75,139.6,140.02,431660.0,130.5339,130.6546,129.5871,129.9769,431660.0
2022-04-29 15:55:00,139.99,140.2,139.52,139.68,1069153.0,129.9491,130.144,129.5128,129.6613,1069153.0
2022-05-02 09:30:00,140.49,141.87,140.32,141.46,336426.0,130.4132,131.6942,130.2554,131.3137,336426.0
2022-05-02 09:35:00,141.44,141.78,140.41,141.55,161934.0,131.2951,131.6107,130.339,131.3972,161934.0
2022-05-02 09:40:00,141.49,143.61,141.02,143.3,208958.0,131.3415,133.3094,130.9052,133.0217,208958.0
2022-05-02 09:45:00,143.3,144.08,142.76,143.08,204195.0,133.0217,133.7457,132.5204,132.8175,204195.0
2022-05-02 09:50:00,143.06,143.57,142.38,143.33,150466.0,132.7989,133.2723,132.1677,133.0495,150466.0
2022-05-02 09:55:00,143.32,143.66,142.25,142.25,84488.0,133.0402,133.3559,132.047,132.047,84488.0
2022-05-02 10:00:00,142.27,142.78,141.66,142.43,87960.0,132.0656,132.539,131.4993,132.2141,87960.0
2022-05-02 10:05:00,142.38,142.56,141.02,141.31,85456.0,132.1677,132.3348,130.9052,131.1744,85456.0
2022-05-02 10:10:00,141.22,141.5,140.48,140.57,104477.0,131.0909,131.3508,130.4039,130.4875,104477.0
2022-05-02 10:15:00,140.61,141.57,140.58,141.38,91341.0,130.5246,131.4158,130.4968,131.2394,91341.0
2022-05-02 10:20:00,141.29,142.34,141.21,142.06,82553.0,131.1558,132.1305,131.0816,131.8706,82553.0
2022-05-02 10:25:00,142.08,142.71,141.86,142.53,116732.0,131.8892,132.474,131.685,132.3069,116732.0
2022-05-02 10:30:00,142.62,143.19,142.54,142.72,114604.0,132.3905,132.9196,132.3162,132.4833,114604.0
2022-05-02 10:35:00,142.72,142.92,142.17,142.64,116551.0,132.4833,132.6689,131.9727,132.409,116551.0
2022-05-02 10:40:00,142.65,143.14,142.39,142.7,101972.0,132.4183,132.8732,132.1769,132.4647,101972.0
2022-05-02 10:45:00,142.6,142.69,142.0,142.2,95365.0,132.3719,132.4554,131.8149,132.0006,95365.0
2022-05-02 10:50:00,142.23,142.28,141.7,141.84,88790.0,132.0284,132.0748,131.5364,131.6664,88790.0
2022-05-02 10:55:00,141.81,142.59,141.57,141.69,66234.0,131.6385,132.3626,131.4158,131.5272,66234.0
2022-05-02 11:00:00,141.69,141.94,141.3,141.44,79093.0,131.5272,131.7592,131.1651,131.2951,79093.0
2022-05-02 11:05:00,141.38,142.04,141.33,141.59,55760.0,131.2394,131.8521,131.193,131.4343,55760.0
2022-05-02 11:10:00,141.62,142.22,141.4,142.04,78086.0,131.4622,132.0191,131.258,131.8521,78086.0
2022-05-02 11:15:00,142.04,142.04,140.7,140.88,72016.0,131.8521,131.8521,130.6082,130.7753,72016.0
2022-05-02 11:20:00,140.87,141.4,140.73,141.3,44320.0,130.766,131.258,130.636,131.1651,44320.0
2022-05-02 11:25:00,141.2,141.83,140.99,141.48,50344.0,131.0723,131.6571,130.8774,131.3322,50344.0
2022-05-02 11:30:00,141.49,141.62,141.0,141.49,58421.0,131.3415,131.4622,130.8866,131.3415,58421.0
2022-05-02 11:35:00,141.51,141.53,140.42,140.48,85897.0,131.3601,131.3786,130.3482,130.4039,85897.0
2022-05-02 11:40:00,140.48,141.2,140.36,140.9,81317.0,130.4039,131.0723,130.2926,130.7938,81317.0
2022-05-02 11:45:00,140.89,141.3,140.65,140.96,42136.0,130.7845,131.1651,130.5618,130.8495,42136.0
2022-05-02 11:50:00,140.91,141.48,140.87,141.36,51834.0,130.8031,131.3322,130.766,131.2208,51834.0
2022-05-02 11:55:00,141.33,141.7,141.13,141.5,63320.0,131.193,131.5364,131.0073,131.3508,63320.0
2022-05-02 12:00:00,141.52,141.77,140.5,140.72,81733.0,131.3693,131.6014,130.4225,130.6267,81733.0
2022-05-02 12:05:00,140.71,141.07,140.64,141.02,41246.0,130.6174,130.9516,130.5525,130.9052,41246.0
2022-05-02 12:10:00,141.05,141.57,141.02,141.46,35641.0,130.9331,131.4158,130.9052,131.3137,35641.0
2022-05-02 12:15:00,141.44,142.06,141.27,142.06,54932.0,131.2951,131.8706,131.1373,131.8706,54932.0
2022-05-02 12:20:00,142.07,142.22,141.5,141.56,71283.0,131.8799,132.0191,131.3508,131.4065,71283.0
2022-05-02 12:25:00,141.61,141.71,141.35,141.64,43764.0,131.4529,131.5457,131.2115,131.4807,43764.0
2022-05-02 12:30:00,141.72,142.13,141.52,142.08,38152.0,131.555,131.9356,131.3693,131.8892,38152.0
2022-05-02 12:35:00,142.08,142.19,140.94,140.94,53528.0,131.8892,131.9913,130.8309,130.8309,53528.0
2022-05-02 12:40:00,140.99,141.38,140.91,141.11,30853.0,130.8774,131.2394,130.8031,130.9888,30853.0
2022-05-02 12:45:00,141.06,141.31,140.87,140.94,46675.0,130.9423,131.1744,130.766,130.8309,46675.0
2022-05-02 12:50:00,140.91,141.14,140.62,140.71,40890.0,130.8031,131.0166,130.5339,130.6174,40890.0
2022-05-02 12:55:00,140.74,140.93,140.26,140.41,54615.0,130.6453,130.8217,130.1997,130.339,54615.0
2022-05-02 13:00:00,140.47,140.47,139.96,140.07,85666.0,130.3947,130.3947,129.9212,130.0234,85666.0
2022-05-02 13:05:00,140.08,140.59,140.02,140.31,58076.0,130.0326,130.5061,129.9769,130.2461,58076.0
2022-05-02 13:10:00,140.26,140.62,140.12,140.32,47912.0,130.1997,130.5339,130.0698,130.2554,47912.0
2022-05-02 13:15:00,140.31,140.51,140.09,140.3,125005.0,130.2461,130.4318,130.0419,130.2369,125005.0
2022-05-02 13:20:00,140.35,140.35,139.99,140.11,53699.0,130.2833,130.2833,129.9491,130.0605,53699.0
2022-05-02 13:25:00,140.14,140.5,140.09,140.46,57979.0,130.0883,130.4225,130.0419,130.3854,57979.0
2022-05-02 13:30:00,140.46,140.83,140.2,140.26,49291.0,130.3854,130.7288,130.144,130.1997,49291.0
2022-05-02 13:35:00,140.22,140.31,139.9,139.98,41401.0,130.1626,130.2461,129.8655,129.9398,41401.0
2022-05-02 13:40:00,139.92,140.09,139.75,139.78,38975.0,129.8841,130.0419,129.7263,129.7542,38975.0
2022-05-02 13:45:00,139.8,139.87,139.32,139.34,91380.0,129.7727,129.8377,129.3271,129.3457,91380.0
2022-05-02 13:50:00,139.34,139.57,139.26,139.57,53949.0,129.3457,129.5592,129.2714,129.5592,53949.0
2022-05-02 13:55:00,139.57,139.9,139.52,139.85,60533.0,129.5592,129.8655,129.5128,129.8191,60533.0
2022-05-02 14:00:00,139.81,140.66,139.67,140.66,86410.0,129.782,130.571,129.652,130.571,86410.0
2022-05-02 14:05:00,140.63,140.66,140.13,140.21,58057.0,130.5432,130.571,130.079,130.1533,58057.0
2022-05-02 14:10:00,140.16,140.29,139.47,139.5,40075.0,130.1069,130.2276,129.4664,129.4942,40075.0
2022-05-02 14:15:00,139.51,139.56,139.15,139.3,64511.0,129.5035,129.5499,129.1693,129.3086,64511.0
2022-05-02 14:20:00,139.34,139.71,139.19,139.55,35931.0,129.3457,129.6892,129.2065,129.5406,35931.0
2022-05-02 14:25:00,139.59,139.61,139.35,139.5,60968.0,129.5778,129.5963,129.355,129.4942,60968.0
2022-05-02 14:30:00,139.5,140.25,139.43,140.1,76291.0,129.4942,130.1904,129.4293,130.0512,76291.0
2022-05-02 14:35:00,140.08,140.15,139.65,139.96,160651.0,130.0326,130.0976,129.6335,129.9212,160651.0
2022-05-02 14:40:00,139.93,139.96,139.24,139.53,68325.0,129.8934,129.9212,129.2529,129.5221,68325.0
2022-05-02 14:45:00,139.58,140.37,139.58,140.35,86219.0,129.5685,130.3018,129.5685,130.2833,86219.0
2022-05-02 14:50:00,140.34,141.02,140.13,140.81,79003.0,130.274,130.9052,130.079,130.7103,79003.0
2022-05-02 14:55:00,140.8,140.9,140.19,140.46,59844.0,130.701,130.7938,130.1347,130.3854,59844.0
2022-05-02 15:00:00,140.44,141.14,140.28,140.93,107269.0,130.3668,131.0166,130.2183,130.8217,107269.0
2022-05-02 15:05:00,140.96,141.55,140.73,141.28,128101.0,130.8495,131.3972,130.636,131.1466,128101.0
2022-05-02 15:10:00,141.33,142.3,141.33,142.26,169674.0,131.193,132.0934,131.193,132.0563,169674.0
2022-05-02 15:15:00,142.24,142.71,142.07,142.61,97366.0,132.0377,132.474,131.8799,132.3812,97366.0
2022-05-02 15:20:00,142.63,143.12,142.61,143.06,147118.0,132.3997,132.8546,132.3812,132.7989,147118.0
2022-05-02 15:25:00,143.05,143.23,142.72,142.91,132209.0,132.7896,132.9567,132.4833,132.6596,132209.0
2022-05-02 15:30:00,142.89,143.81,142.88,143.73,112033.0,132.6411,133.4951,132.6318,133.4208,112033.0
2022-05-02 15:35:00,143.73,143.97,143.37,143.57,128894.0,133.4208,133.6436,133.0867,133.2723,128894.0
2022-05-02 15:40:00,143.64,144.17,143.45,143.81,299027.0,133.3373,133.8293,133.1609,133.4951,299027.0
2022-05-02 15:45:00,143.78,144.79,143.73,144.77,292472.0,133.4672,134.4048,133.4208,134.3862,292472.0
2022-05-02 15:50:00,144.73,145.51,144.63,145.28,386469.0,134.3491,135.0732,134.2563,134.8597,386469.0
2022-05-02 15:55:00,145.26,145.66,145.13,145.34,649364.0,134.8411,135.2124,134.7204,134.9154,649364.0
2022-05-03 09:30:00,144.86,145.03,143.81,144.17,229594.0,134.4698,134.6276,133.4951,133.8293,229594.0
2022-05-03 09:35:00,144.17,144.2,142.86,143.28,78875.0,133.8293,133.8571,132.6132,133.0031,78875.0
2022-05-03 09:40:00,143.37,144.18,143.3,143.63,52483.0,133.0867,133.8386,133.0217,133.328,52483.0
2022-05-03 09:45:00,143.67,143.81,142.82,143.11,97265.0,133.3651,133.4951,132.5761,132.8453,97265.0
2022-05-03 09:50:00,143.13,144.15,142.98,143.97,61196.0,132.8639,133.8107,132.7246,133.6436,61196.0
2022-05-03 09:55:00,143.92,144.47,143.42,144.41,77176.0,133.5972,134.1078,133.1331,134.0521,77176.0
2022-05-03 10:00:00,144.5,145.4,144.41,145.15,86042.0,134.1356,134.9711,134.0521,134.739,86042.0
2022-05-03 10:05:00,145.14,145.33,144.48,144.83,85640.0,134.7297,134.9061,134.117,134.4419,85640.0
2022-05-03 10:10:00,144.73,144.75,144.14,144.63,56152.0,134.3491,134.3677,133.8014,134.2563,56152.0
2022-05-03 10:15:00,144.59,144.71,143.7,144.29,41655.0,134.2192,134.3305,133.393,133.9407,41655.0
2022-05-03 10:20:00,144.25,144.54,143.88,144.11,31528.0,133.9035,134.1727,133.5601,133.7736,31528.0
2022-05-03 10:25:00,144.19,144.75,144.05,144.46,35381.0,133.8478,134.3677,133.7179,134.0985,35381.0
2022-05-03 10:30:00,144.55,144.96,143.83,144.83,70336.0,134.182,134.5626,133.5137,134.4419,70336.0
2022-05-03 10:35:00,144.89,145.01,144.05,144.05,51034.0,134.4976,134.609,133.7179,133.7179,51034.0
2022-05-03 10:40:00,144.07,144.08,143.22,143.37,54543.0,133.7364,133.7457,132.9474,133.0867,54543.0
2022-05-03 10:45:00,143.38,143.58,143.08,143.37,47159.0,133.0959,133.2816,132.8175,133.0867,47159.0
2022-05-03 10:50:00,143.37,143.73,143.24,143.43,47480.0,133.0867,133.4208,132.966,133.1424,47480.0
2022-05-03 10:55:00,143.41,143.83,143.17,143.7,43391.0,133.1238,133.5137,132.901,133.393,43391.0
2022-05-03 11:00:00,143.66,144.32,143.36,144.31,46879.0,133.3559,133.9685,133.0774,133.9592,46879.0
2022-05-03 11:05:00,144.34,145.04,144.06,144.97,60056.0,133.9871,134.6369,133.7272,134.5719,60056.0
2022-05-03 11:10:00,145.0,145.03,143.94,144.33,31563.0,134.5997,134.6276,133.6158,133.9778,31563.0
2022-05-03 11:15:00,144.39,144.65,143.89,144.36,44433.0,134.0335,134.2748,133.5694,134.0056,44433.0
2022-05-03 11:20:00,144.4,145.03,144.36,144.98,36932.0,134.0428,134.6276,134.0056,134.5812,36932.0
2022-05-03 11:25:00,144.91,145.04,144.27,144.35,33605.0,134.5162,134.6369,133.9221,133.9964,33605.0
2022-05-03 11:30:00,144.4,144.48,144.17,144.22,40401.0,134.0428,134.117,133.8293,133.8757,40401.0
2022-05-03 11:35:00,144.25,144.33,143.89,144.05,37369.0,133.9035,133.9778,133.5694,133.7179,37369.0
2022-05-03 11:40:00,144.1,144.52,144.0,144.12,25167.0,133.7643,134.1542,133.6715,133.7829,25167.0
2022-05-03 11:45:00,144.12,144.33,143.95,144.23,21912.0,133.7829,133.9778,133.6251,133.885,21912.0
2022-05-03 11:50:00,144.28,144.56,144.04,144.43,22654.0,133.9314,134.1913,133.7086,134.0706,22654.0
2022-05-03 11:55:00,144.37,144.82,144.27,144.82,30513.0,134.0149,134.4327,133.9221,134.4327,30513.0
2022-05-03 12:00:00,144.79,145.03,144.58,144.67,33182.0,134.4048,134.6276,134.2099,134.2934,33182.0
2022-05-03 12:05:00,144.69,144.69,143.52,143.66,57468.0,134.312,134.312,133.2259,133.3559,57468.0
2022-05-03 12:10:00,143.65,144.28,143.62,144.11,57100.0,133.3466,133.9314,133.3187,133.7736,57100.0
2022-05-03 12:15:00,144.23,144.46,144.19,144.4,25955.0,133.885,134.0985,133.8478,134.0428,25955.0
2022-05-03 12:20:00,144.38,144.5,144.14,144.22,23702.0,134.0242,134.1356,133.8014,133.8757,23702.0
2022-05-03 12:25:00,144.22,144.53,143.99,144.04,28575.0,133.8757,134.1635,133.6622,133.7086,28575.0
2022-05-03 12:30:00,143.95,144.27,143.79,144.02,33572.0,133.6251,133.9221,133.4765,133.69,33572.0
2022-05-03 12:35:00,143.99,144.32,143.88,143.99,40081.0,133.6622,133.9685,133.5601,133.6622,40081.0
2022-05-03 12:40:00,143.98,144.44,143.89,144.17,30591.0,133.6529,134.0799,133.5694,133.8293,30591.0
2022-05-03 12:45:00,144.17,144.66,143.92,144.34,30707.0,133.8293,134.2841,133.5972,133.9871,30707.0
2022-05-03 12:50:00,144.23,144.45,144.17,144.23,15093.0,133.885,134.0892,133.8293,133.885,15093.0
2022-05-03 12:55:00,144.14,144.61,143.97,144.52,27185.0,133.8014,134.2377,133.6436,134.1542,27185.0
2022-05-03 13:00:00,144.56,145.06,144.27,144.29,46972.0,134.1913,134.6554,133.9221,133.9407,46972.0
2022-05-03 13:05:00,144.3,144.53,144.13,144.45,59867.0,133.95,134.1635,133.7921,134.0892,59867.0
2022-05-03 13:10:00,144.45,144.83,144.27,144.76,40096.0,134.0892,134.4419,133.9221,134.377,40096.0
2022-05-03 13:15:00,144.77,145.02,144.77,144.89,36751.0,134.3862,134.6183,134.3862,134.4976,36751.0
2022-05-03 13:20:00,144.93,145.19,144.67,144.86,53234.0,134.5348,134.7761,134.2934,134.4698,53234.0
2022-05-03 13:25:00,144.84,144.94,144.6,144.83,22272.0,134.4512,134.544,134.2284,134.4419,22272.0
2022-05-03 13:30:00,144.85,145.04,144.72,144.98,31102.0,134.4605,134.6369,134.3398,134.5812,31102.0
2022-05-03 13:35:00,144.97,145.35,144.93,145.27,28977.0,134.5719,134.9246,134.5348,134.8504,28977.0
2022-05-03 13:40:00,145.27,145.58,144.91,145.57,53617.0,134.8504,135.1381,134.5162,135.1289,53617.0
2022-05-03 13:45:00,145.59,145.69,145.24,145.33,74884.0,135.1474,135.2403,134.8225,134.9061,74884.0
2022-05-03 13:50:00,145.25,145.32,144.88,145.07,27021.0,134.8318,134.8968,134.4883,134.6647,27021.0
2022-05-03 13:55:00,145.05,145.13,144.91,144.97,26799.0,134.6462,134.7204,134.5162,134.5719,26799.0
2022-05-03 14:00:00,144.93,144.99,144.51,144.73,33180.0,134.5348,134.5905,134.1449,134.3491,33180.0
2022-05-03 14:05:00,144.61,144.61,144.18,144.21,25281.0,134.2377,134.2377,133.8386,133.8664,25281.0
2022-05-03 14:10:00,144.2,144.29,143.92,143.99,38933.0,133.8571,133.9407,133.5972,133.6622,38933.0
2022-05-03 14:15:00,143.91,143.91,143.55,143.69,39774.0,133.5879,133.5879,133.2537,133.3837,39774.0
2022-05-03 14:20:00,143.7,143.71,143.44,143.68,24323.0,133.393,133.4023,133.1516,133.3744,24323.0
2022-05-03 14:25:00,143.7,143.74,143.47,143.55,33696.0,133.393,133.4301,133.1795,133.2537,33696.0
2022-05-03 14:30:00,143.54,143.85,143.47,143.8,41214.0,133.2445,133.5322,133.1795,133.4858,41214.0
2022-05-03 14:35:00,143.75,144.11,143.34,143.39,51116.0,133.4394,133.7736,133.0588,133.1052,51116.0
2022-05-03 14:40:00,143.43,143.78,142.76,143.62,45821.0,133.1424,133.4672,132.5204,133.3187,45821.0
2022-05-03 14:45:00,143.59,143.82,143.18,143.54,30565.0,133.2909,133.5044,132.9103,133.2445,30565.0
2022-05-03 14:50:00,143.5,144.03,143.45,143.81,41376.0,133.2073,133.6993,133.1609,133.4951,41376.0
2022-05-03 14:55:00,143.82,144.44,143.67,144.44,34041.0,133.5044,134.0799,133.3651,134.0799,34041.0
2022-05-03 15:00:00,144.5,144.57,144.23,144.28,47506.0,134.1356,134.2006,133.885,133.9314,47506.0
2022-05-03 15:05:00,144.28,144.8,144.21,144.61,53411.0,133.9314,134.4141,133.8664,134.2377,53411.0
2022-05-03 15:10:00,144.59,144.76,144.46,144.61,41581.0,134.2192,134.377,134.0985,134.2377,41581.0
2022-05-03 15:15:00,144.64,144.66,144.0,144.02,69504.0,134.2656,134.2841,133.6715,133.69,69504.0
2022-05-03 15:20:00,144.08,144.49,143.73,144.06,42268.0,133.7457,134.1263,133.4208,133.7272,42268.0
2022-05-03 15:25:00,143.98,144.23,143.76,143.97,37574.0,133.6529,133.885,133.4487,133.6436,37574.0
2022-05-03 15:30:00,143.98,144.35,143.8,144.23,63210.0,133.6529,133.9964,133.4858,133.885,63210.0
2022-05-03 15:35:00,144.22,144.34,143.7,143.88,54406.0,133.8757,133.9871,133.393,133.5601,54406.0
2022-05-03 15:40:00,143.88,143.88,143.31,143.61,56264.0,133.5601,133.5601,133.031,133.3094,56264.0
2022-05-03 15:45:00,143.58,144.38,143.42,144.03,167408.0,133.2816,134.0242,133.1331,133.6993,167408.0
2022-05-03 15:50:00,144.03,144.43,143.44,144.25,200461.0,133.6993,134.0706,133.1516,133.9035,200461.0
2022-05-03 15:55:00,144.23,144.38,144.05,144.31,337556.0,133.885,134.0242,133.7179,133.9592,337556.0
2022-05-04 09:30:00,144.99,145.04,143.09,143.97,215626.0,134.5905,134.6369,132.8267,133.6436,215626.0
2022-05-04 09:35:00,143.94,144.97,143.91,144.45,62633.0,133.6158,134.5719,133.5879,134.0892,62633.0
2022-05-04 09:40:00,144.38,144.75,144.07,144.48,95210.0,134.0242,134.3677,133.7364,134.117,95210.0
2022-05-04 09:45:00,144.55,145.54,144.44,145.51,117797.0,134.182,135.101,134.0799,135.0732,117797.0
2022-05-04 09:50:00,145.5,146.03,145.02,145.14,120916.0,135.0639,135.5559,134.6183,134.7297,120916.0
2022-05-04 09:55:00,145.1,145.46,144.29,144.3,59700.0,134.6926,135.0267,133.9407,133.95,59700.0
2022-05-04 10:00:00,144.31,144.45,143.62,143.63,104770.0,133.9592,134.0892,133.3187,133.328,104770.0
2022-05-04 10:05:00,143.65,143.66,143.23,143.48,48888.0,133.3466,133.3559,132.9567,133.1888,48888.0
2022-05-04 10:10:00,143.52,143.92,143.31,143.31,24052.0,133.2259,133.5972,133.031,133.031,24052.0
2022-05-04 10:15:00,143.32,143.32,142.76,142.87,38797.0,133.0402,133.0402,132.5204,132.6225,38797.0
2022-05-04 10:20:00,142.93,143.38,142.78,143.1,41654.0,132.6782,133.0959,132.539,132.836,41654.0
2022-05-04 10:25:00,143.0,143.3,142.87,143.14,27043.0,132.7432,133.0217,132.6225,132.8732,27043.0
2022-05-04 10:30:00,143.16,143.29,142.46,142.73,46174.0,132.8917,133.0124,132.2419,132.4926,46174.0
2022-05-04 10:35:00,142.72,143.02,142.38,142.46,39048.0,132.4833,132.7618,132.1677,132.2419,39048.0
2022-05-04 10:40:00,142.46,142.82,142.32,142.78,35227.0,132.2419,132.5761,132.112,132.539,35227.0
2022-05-04 10:45:00,142.79,142.98,142.37,142.37,53727.0,132.5483,132.7246,132.1584,132.1584,53727.0
2022-05-04 10:50:00,142.42,142.46,141.96,142.2,37768.0,132.2048,132.2419,131.7778,132.0006,37768.0
2022-05-04 10:55:00,142.25,142.31,141.85,142.22,66587.0,132.047,132.1027,131.6757,132.0191,66587.0
2022-05-04 11:00:00,142.2,142.23,141.61,141.62,57154.0,132.0006,132.0284,131.4529,131.4622,57154.0
2022-05-04 11:05:00,141.58,141.91,141.55,141.9,38373.0,131.425,131.7314,131.3972,131.7221,38373.0
2022-05-04 11:10:00,141.88,141.9,141.3,141.46,43917.0,131.7035,131.7221,131.1651,131.3137,43917.0
2022-05-04 11:15:00,141.44,141.76,141.44,141.72,70795.0,131.2951,131.5921,131.2951,131.555,70795.0
2022-05-04 11:20:00,141.72,141.83,141.45,141.56,72763.0,131.555,131.6571,131.3044,131.4065,72763.0
2022-05-04 11:25:00,141.58,141.67,140.96,141.15,55288.0,131.425,131.5086,130.8495,131.0259,55288.0
2022-05-04 11:30:00,141.11,141.13,140.58,140.68,125506.0,130.9888,131.0073,130.4968,130.5896,125506.0
2022-05-04 11:35:00,140.68,140.75,140.47,140.53,57010.0,130.5896,130.6546,130.3947,130.4504,57010.0
2022-05-04 11:40:00,140.53,140.76,140.35,140.56,68612.0,130.4504,130.6639,130.2833,130.4782,68612.0
2022-05-04 11:45:00,140.55,140.74,140.36,140.67,72581.0,130.4689,130.6453,130.2926,130.5803,72581.0
2022-05-04 11:50:00,140.64,140.99,140.46,140.94,114114.0,130.5525,130.8774,130.3854,130.8309,114114.0
2022-05-04 11:55:00,141.0,141.13,140.73,141.07,112943.0,130.8866,131.0073,130.636,130.9516,112943.0
2022-05-04 12:00:00,141.06,141.24,140.97,141.13,34877.0,130.9423,131.1094,130.8588,131.0073,34877.0
2022-05-04 12:05:00,141.09,141.52,141.08,141.34,31986.0,130.9702,131.3693,130.9609,131.2023,31986.0
2022-05-04 12:10:00,141.35,141.35,141.1,141.31,23731.0,131.2115,131.2115,130.9795,131.1744,23731.0
2022-05-04 12:15:00,141.37,141.91,141.25,141.83,28961.0,131.2301,131.7314,131.1187,131.6571,28961.0
2022-05-04 12:20:00,141.77,142.69,141.77,142.45,42214.0,131.6014,132.4554,131.6014,132.2326,42214.0
2022-05-04 12:25:00,142.49,142.99,142.43,142.68,51314.0,132.2698,132.7339,132.2141,132.4461,51314.0
2022-05-04 12:30:00,142.74,142.78,142.46,142.55,32285.0,132.5018,132.539,132.2419,132.3255,32285.0
2022-05-04 12:35:00,142.58,143.06,142.53,142.99,39971.0,132.3533,132.7989,132.3069,132.7339,39971.0
2022-05-04 12:40:00,143.01,143.05,142.59,142.95,25183.0,132.7525,132.7896,132.3626,132.6968,25183.0
2022-05-04 12:45:00,142.97,142.97,142.6,142.7,21945.0,132.7153,132.7153,132.3719,132.4647,21945.0
2022-05-04 12:50:00,142.66,143.18,142.61,143.13,154075.0,132.4276,132.9103,132.3812,132.8639,154075.0
2022-05-04 12:55:00,143.18,143.23,142.84,143.17,42047.0,132.9103,132.9567,132.5947,132.901,42047.0
2022-05-04 13:00:00,143.17,143.62,143.08,143.51,50730.0,132.901,133.3187,132.8175,133.2166,50730.0
2022-05-04 13:05:00,143.48,143.48,142.99,143.04,25212.0,133.1888,133.1888,132.7339,132.7803,25212.0
2022-05-04 13:10:00,143.03,143.03,142.7,142.99,36631.0,132.771,132.771,132.4647,132.7339,36631.0
2022-05-04 13:15:00,142.99,143.08,142.82,142.87,25662.0,132.7339,132.8175,132.5761,132.6225,25662.0
2022-05-04 13:20:00,142.94,143.1,142.76,142.88,24548.0,132.6875,132.836,132.5204,132.6318,24548.0
2022-05-04 13:25:00,142.93,143.0,142.8,142.85,25243.0,132.6782,132.7432,132.5575,132.604,25243.0
2022-05-04 13:30:00,142.82,143.13,142.73,143.09,24226.0,132.5761,132.8639,132.4926,132.8267,24226.0
2022-05-04 13:35:00,143.12,143.24,142.66,142.79,26893.0,132.8546,132.966,132.4276,132.5483,26893.0
2022-05-04 13:40:00,142.81,142.9,142.65,142.86,15632.0,132.5668,132.6504,132.4183,132.6132,15632.0
2022-05-04 13:45:00,142.88,142.9,142.69,142.69,18108.0,132.6318,132.6504,132.4554,132.4554,18108.0
2022-05-04 13:50:00,142.64,142.79,142.54,142.63,26159.0,132.409,132.5483,132.3162,132.3997,26159.0
2022-05-04 13:55:00,142.61,143.54,142.54,143.3,43360.0,132.3812,133.2445,132.3162,133.0217,43360.0
2022-05-04 14:00:00,143.34,144.33,142.53,144.22,121007.0,133.0588,133.9778,132.3069,133.8757,121007.0
2022-05-04 14:05:00,144.14,144.73,142.36,143.23,120887.0,133.8014,134.3491,132.1491,132.9567,120887.0
2022-05-04 14:10:00,143.25,143.57,142.76,142.89,46513.0,132.9753,133.2723,132.5204,132.6411,46513.0
2022-05-04 14:15:00,142.91,143.15,142.38,142.6,31485.0,132.6596,132.8824,132.1677,132.3719,31485.0
2022-05-04 14:20:00,142.45,142.9,141.7,142.64,70177.0,132.2326,132.6504,131.5364,132.409,70177.0
2022-05-04 14:25:00,142.66,143.7,142.51,143.25,42427.0,132.4276,133.393,132.2883,132.9753,42427.0
2022-05-04 14:30:00,143.38,143.57,141.29,141.41,121511.0,133.0959,133.2723,131.1558,131.2672,121511.0
2022-05-04 14:35:00,141.44,142.56,141.13,142.16,84570.0,131.2951,132.3348,131.0073,131.9634,84570.0
2022-05-04 14:40:00,142.19,144.18,141.86,143.81,97431.0,131.9913,133.8386,131.685,133.4951,97431.0
2022-05-04 14:45:00,143.84,145.52,143.84,144.99,114106.0,133.5229,135.0824,133.5229,134.5905,114106.0
2022-05-04 14:50:00,144.99,145.94,144.71,145.94,85979.0,134.5905,135.4723,134.3305,135.4723,85979.0
2022-05-04 14:55:00,145.95,146.33,145.5,145.98,91631.0,135.4816,135.8343,135.0639,135.5095,91631.0
2022-05-04 15:00:00,146.09,146.48,145.82,146.42,88761.0,135.6116,135.9736,135.3609,135.9179,88761.0
2022-05-04 15:05:00,146.42,146.98,146.25,146.76,137859.0,135.9179,136.4377,135.7601,136.2335,137859.0
2022-05-04 15:10:00,146.77,147.66,146.75,147.46,131016.0,136.2428,137.069,136.2242,136.8833,131016.0
2022-05-04 15:15:00,147.47,147.88,146.93,147.13,122305.0,136.8926,137.2732,136.3913,136.577,122305.0
2022-05-04 15:20:00,147.13,147.73,147.03,147.53,88168.0,136.577,137.1339,136.4841,136.9483,88168.0
2022-05-04 15:25:00,147.54,148.02,147.54,147.82,113540.0,136.9576,137.4031,136.9576,137.2175,113540.0
2022-05-04 15:30:00,147.83,148.64,147.82,148.6,178751.0,137.2268,137.9787,137.2175,137.9415,178751.0
2022-05-04 15:35:00,148.59,148.75,148.26,148.56,260273.0,137.9322,138.0808,137.6259,137.9044,260273.0
2022-05-04 15:40:00,148.55,149.0,148.35,148.78,405239.0,137.8951,138.3128,137.7095,138.1086,405239.0
2022-05-04 15:45:00,148.76,149.13,148.6,149.06,262416.0,138.0901,138.4335,137.9415,138.3685,262416.0
2022-05-04 15:50:00,149.05,149.5,148.78,149.14,284723.0,138.3593,138.777,138.1086,138.4428,284723.0
2022-05-04 15:55:00,149.11,149.26,148.74,149.07,503771.0,138.4149,138.5542,138.0715,138.3778,503771.0
2022-05-05 09:30:00,147.09,147.09,144.29,144.72,370181.0,136.5398,136.5398,133.9407,134.3398,370181.0
2022-05-05 09:35:00,144.78,145.08,144.04,144.32,209866.0,134.3955,134.674,133.7086,133.9685,209866.0
2022-05-05 09:40:00,144.29,144.87,143.38,143.56,168236.0,133.9407,134.4791,133.0959,133.263,168236.0
2022-05-05 09:45:00,143.58,144.35,143.21,144.04,135955.0,133.2816,133.9964,132.9381,133.7086,135955.0
2022-05-05 09:50:00,144.03,144.38,143.65,143.82,98292.0,133.6993,134.0242,133.3466,133.5044,98292.0
2022-05-05 09:55:00,143.91,144.11,142.85,143.82,212133.0,133.5879,133.7736,132.604,133.5044,212133.0
2022-05-05 10:00:00,143.84,143.95,142.79,142.84,131928.0,133.5229,133.6251,132.5483,132.5947,131928.0
2022-05-05 10:05:00,142.76,143.01,142.2,142.95,139721.0,132.5204,132.7525,132.0006,132.6968,139721.0
2022-05-05 10:10:00,142.97,143.13,142.19,142.59,172789.0,132.7153,132.8639,131.9913,132.3626,172789.0
2022-05-05 10:15:00,142.57,142.76,141.71,141.72,180282.0,132.344,132.5204,131.5457,131.555,180282.0
2022-05-05 10:20:00,141.71,141.79,140.84,140.92,172737.0,131.5457,131.62,130.7381,130.8124,172737.0
2022-05-05 10:25:00,140.96,141.37,140.93,141.27,164840.0,130.8495,131.2301,130.8217,131.1373,164840.0
2022-05-05 10:30:00,141.23,141.33,140.68,140.9,151546.0,131.1001,131.193,130.5896,130.7938,151546.0
2022-05-05 10:35:00,140.95,141.14,140.28,140.29,75613.0,130.8402,131.0166,130.2183,130.2276,75613.0
2022-05-05 10:40:00,140.31,141.32,140.0,141.16,125934.0,130.2461,131.1837,129.9584,131.0352,125934.0
2022-05-05 10:45:00,141.16,141.37,140.52,140.73,121086.0,131.0352,131.2301,130.4411,130.636,121086.0
2022-05-05 10:50:00,140.66,140.66,139.84,140.14,288906.0,130.571,130.571,129.8098,130.0883,288906.0
2022-05-05 10:55:00,140.16,140.75,140.05,140.66,158832.0,130.1069,130.6546,130.0048,130.571,158832.0
2022-05-05 11:00:00,140.65,140.74,139.8,139.97,132198.0,130.5618,130.6453,129.7727,129.9305,132198.0
2022-05-05 11:05:00,139.91,140.09,139.18,139.5,114506.0,129.8748,130.0419,129.1972,129.4942,114506.0
2022-05-05 11:10:00,139.52,139.83,139.3,139.67,80070.0,129.5128,129.8006,129.3086,129.652,80070.0
2022-05-05 11:15:00,139.62,139.99,139.4,139.84,160445.0,129.6056,129.9491,129.4014,129.8098,160445.0
2022-05-05 11:20:00,139.84,139.92,139.52,139.84,158321.0,129.8098,129.8841,129.5128,129.8098,158321.0
2022-05-05 11:25:00,139.87,140.67,139.74,140.62,172838.0,129.8377,130.5803,129.717,130.5339,172838.0
2022-05-05 11:30:00,140.52,141.14,140.52,140.88,173788.0,130.4411,131.0166,130.4411,130.7753,173788.0
2022-05-05 11:35:00,140.89,142.05,140.84,141.61,114557.0,130.7845,131.8613,130.7381,131.4529,114557.0
2022-05-05 11:40:00,141.6,141.85,141.07,141.18,75855.0,131.4436,131.6757,130.9516,131.0537,75855.0
2022-05-05 11:45:00,141.16,141.26,140.85,141.08,69147.0,131.0352,131.128,130.7474,130.9609,69147.0
2022-05-05 11:50:00,141.15,141.16,140.17,140.23,79615.0,131.0259,131.0352,130.1162,130.1719,79615.0
2022-05-05 11:55:00,140.24,140.48,140.05,140.28,47435.0,130.1812,130.4039,130.0048,130.2183,47435.0
2022-05-05 12:00:00,140.22,140.26,139.38,139.82,146170.0,130.1626,130.1997,129.3828,129.7913,146170.0
2022-05-05 12:05:00,139.81,140.66,139.77,140.51,89659.0,129.782,130.571,129.7449,130.4318,89659.0
2022-05-05 12:10:00,140.47,141.31,140.33,140.94,65038.0,130.3947,131.1744,130.2647,130.8309,65038.0
2022-05-05 12:15:00,140.95,141.63,140.63,141.5,88583.0,130.8402,131.4715,130.5432,131.3508,88583.0
2022-05-05 12:20:00,141.48,141.77,140.84,140.95,71780.0,131.3322,131.6014,130.7381,130.8402,71780.0
2022-05-05 12:25:00,141.0,141.78,140.97,141.29,54279.0,130.8866,131.6107,130.8588,131.1558,54279.0
2022-05-05 12:30:00,141.22,141.92,141.13,141.52,72270.0,131.0909,131.7407,131.0073,131.3693,72270.0
2022-05-05 12:35:00,141.38,141.48,140.89,141.14,64014.0,131.2394,131.3322,130.7845,131.0166,64014.0
2022-05-05 12:40:00,141.15,141.26,140.73,141.04,52617.0,131.0259,131.128,130.636,130.9238,52617.0
2022-05-05 12:45:00,141.01,141.3,140.7,141.06,40674.0,130.8959,131.1651,130.6082,130.9423,40674.0
2022-05-05 12:50:00,141.09,141.83,141.04,141.78,63716.0,130.9702,131.6571,130.9238,131.6107,63716.0
2022-05-05 12:55:00,141.81,141.97,141.61,141.97,37219.0,131.6385,131.7871,131.4529,131.7871,37219.0
2022-05-05 13:00:00,142.0,142.9,141.98,142.49,113072.0,131.8149,132.6504,131.7964,132.2698,113072.0
2022-05-05 13:05:00,142.52,143.07,142.43,142.99,90746.0,132.2976,132.8082,132.2141,132.7339,90746.0
2022-05-05 13:10:00,142.98,143.01,142.39,142.45,51280.0,132.7246,132.7525,132.1769,132.2326,51280.0
2022-05-05 13:15:00,142.45,142.81,142.18,142.77,40504.0,132.2326,132.5668,131.982,132.5297,40504.0
2022-05-05 13:20:00,142.72,143.07,142.5,142.54,101002.0,132.4833,132.8082,132.2791,132.3162,101002.0
2022-05-05 13:25:00,142.56,142.68,142.2,142.42,72913.0,132.3348,132.4461,132.0006,132.2048,72913.0
2022-05-05 13:30:00,142.34,142.37,141.88,142.07,63441.0,132.1305,132.1584,131.7035,131.8799,63441.0
2022-05-05 13:35:00,142.12,142.83,142.12,142.3,85658.0,131.9263,132.5854,131.9263,132.0934,85658.0
2022-05-05 13:40:00,142.33,142.86,142.24,142.35,57513.0,132.1213,132.6132,132.0377,132.1398,57513.0
2022-05-05 13:45:00,142.39,142.56,141.91,141.94,32556.0,132.1769,132.3348,131.7314,131.7592,32556.0
2022-05-05 13:50:00,141.92,141.92,141.4,141.68,59933.0,131.7407,131.7407,131.258,131.5179,59933.0
2022-05-05 13:55:00,141.7,141.89,141.29,141.69,38649.0,131.5364,131.7128,131.1558,131.5272,38649.0
2022-05-05 14:00:00,141.63,141.77,141.21,141.52,28381.0,131.4715,131.6014,131.0816,131.3693,28381.0
2022-05-05 14:05:00,141.53,141.96,141.37,141.77,18827.0,131.3786,131.7778,131.2301,131.6014,18827.0
2022-05-05 14:10:00,141.86,141.95,141.46,141.81,26101.0,131.685,131.7685,131.3137,131.6385,26101.0
2022-05-05 14:15:00,141.69,142.37,141.61,142.34,43649.0,131.5272,132.1584,131.4529,132.1305,43649.0
2022-05-05 14:20:00,142.36,142.4,141.19,141.27,55971.0,132.1491,132.1862,131.063,131.1373,55971.0
2022-05-05 14:25:00,141.32,141.32,140.72,140.72,97472.0,131.1837,131.1837,130.6267,130.6267,97472.0
2022-05-05 14:30:00,140.72,141.01,140.68,140.89,48973.0,130.6267,130.8959,130.5896,130.7845,48973.0
2022-05-05 14:35:00,140.88,140.96,140.64,140.94,31707.0,130.7753,130.8495,130.5525,130.8309,31707.0
2022-05-05 14:40:00,140.84,141.13,140.67,141.01,77861.0,130.7381,131.0073,130.5803,130.8959,77861.0
2022-05-05 14:45:00,141.05,141.39,140.93,141.12,45179.0,130.9331,131.2487,130.8217,130.998,45179.0
2022-05-05 14:50:00,141.07,141.92,141.07,141.17,37899.0,130.9516,131.7407,130.9516,131.0445,37899.0
2022-05-05 14:55:00,141.13,141.34,140.88,141.28,61903.0,131.0073,131.2023,130.7753,131.1466,61903.0
2022-05-05 15:00:00,141.38,141.45,140.65,140.68,59452.0,131.2394,131.3044,130.5618,130.5896,59452.0
2022-05-05 15:05:00,140.69,140.74,140.16,140.36,80435.0,130.5989,130.6453,130.1069,130.2926,80435.0
2022-05-05 15:10:00,140.4,140.4,139.63,139.64,84804.0,130.3297,130.3297,129.6149,129.6242,84804.0
2022-05-05 15:15:00,139.67,139.97,139.54,139.69,92155.0,129.652,129.9305,129.5314,129.6706,92155.0
2022-05-05 15:20:00,139.67,139.82,139.35,139.72,101063.0,129.652,129.7913,129.355,129.6985,101063.0
2022-05-05 15:25:00,139.75,140.14,139.5,139.58,79427.0,129.7263,130.0883,129.4942,129.5685,79427.0
2022-05-05 15:30:00,139.6,140.44,139.33,140.32,151170.0,129.5871,130.3668,129.3364,130.2554,151170.0
2022-05-05 15:35:00,140.34,140.76,139.97,140.52,106728.0,130.274,130.6639,129.9305,130.4411,106728.0
2022-05-05 15:40:00,140.55,140.97,140.3,140.54,113070.0,130.4689,130.8588,130.2369,130.4596,113070.0
2022-05-05 15:45:00,140.54,140.89,139.78,139.78,176131.0,130.4596,130.7845,129.7542,129.7542,176131.0
2022-05-05 15:50:00,139.81,141.75,139.81,140.94,289376.0,129.782,131.5829,129.782,130.8309,289376.0
2022-05-05 15:55:00,140.99,142.06,140.95,141.7,651805.0,130.8774,131.8706,130.8402,131.5364,651805.0
2022-05-06 09:30:00,140.85,141.25,139.47,139.78,186890.0,130.7474,131.1187,129.4664,129.7542,186890.0
2022-05-06 09:35:00,139.74,139.86,138.29,138.79,110826.0,129.717,129.8284,128.371,128.8352,110826.0
2022-05-06 09:40:00,138.79,140.14,138.69,139.37,62797.0,128.8352,130.0883,128.7423,129.3736,62797.0
2022-05-06 09:45:00,139.3,139.77,138.52,139.09,98452.0,129.3086,129.7449,128.5845,129.1136,98452.0
2022-05-06 09:50:00,139.08,139.19,138.12,138.4,60876.0,129.1044,129.2065,128.2132,128.4731,60876.0
2022-05-06 09:55:00,138.46,138.86,137.88,138.64,101991.0,128.5288,128.9001,127.9904,128.6959,101991.0
2022-05-06 10:00:00,138.75,140.0,138.62,140.0,82827.0,128.798,129.9584,128.6774,129.9584,82827.0
2022-05-06 10:05:00,140.03,141.53,139.91,141.12,206986.0,129.9862,131.3786,129.8748,130.998,206986.0
2022-05-06 10:10:00,141.12,142.3,140.8,141.71,150571.0,130.998,132.0934,130.701,131.5457,150571.0
2022-05-06 10:15:00,141.68,143.17,141.57,142.38,153757.0,131.5179,132.901,131.4158,132.1677,153757.0
2022-05-06 10:20:00,142.34,142.38,141.02,141.5,92084.0,132.1305,132.1677,130.9052,131.3508,92084.0
2022-05-06 10:25:00,141.74,142.1,140.91,140.94,95013.0,131.5736,131.9077,130.8031,130.8309,95013.0
2022-05-06 10:30:00,140.99,142.15,140.85,140.96,97610.0,130.8774,131.9542,130.7474,130.8495,97610.0
2022-05-06 10:35:00,140.97,141.21,140.01,140.61,75109.0,130.8588,131.0816,129.9677,130.5246,75109.0
2022-05-06 10:40:00,140.67,141.43,140.41,140.89,53810.0,130.5803,131.2858,130.339,130.7845,53810.0
2022-05-06 10:45:00,140.82,142.92,140.69,142.63,99372.0,130.7196,132.6689,130.5989,132.3997,99372.0
2022-05-06 10:50:00,142.75,142.95,141.61,142.49,92490.0,132.5111,132.6968,131.4529,132.2698,92490.0
2022-05-06 10:55:00,142.44,142.85,142.06,142.63,115309.0,132.2234,132.604,131.8706,132.3997,115309.0
2022-05-06 11:00:00,142.61,142.87,141.96,141.96,150600.0,132.3812,132.6225,131.7778,131.7778,150600.0
2022-05-06 11:05:00,142.04,142.59,141.8,142.53,73579.0,131.8521,132.3626,131.6293,132.3069,73579.0
2022-05-06 11:10:00,142.52,142.67,141.67,142.65,75108.0,132.2976,132.4369,131.5086,132.4183,75108.0
2022-05-06 11:15:00,142.66,143.08,142.35,142.93,119132.0,132.4276,132.8175,132.1398,132.6782,119132.0
2022-05-06 11:20:00,142.94,144.1,142.8,143.78,151660.0,132.6875,133.7643,132.5575,133.4672,151660.0
2022-05-06 11:25:00,143.72,143.9,143.28,143.85,100949.0,133.4116,133.5786,133.0031,133.5322,100949.0
2022-05-06 11:30:00,143.98,144.06,142.3,142.41,126679.0,133.6529,133.7272,132.0934,132.1955,126679.0
2022-05-06 11:35:00,142.47,142.47,141.57,141.66,103457.0,132.2512,132.2512,131.4158,131.4993,103457.0
2022-05-06 11:40:00,141.73,142.37,141.55,142.02,78014.0,131.5643,132.1584,131.3972,131.8335,78014.0
2022-05-06 11:45:00,142.11,142.17,141.65,141.94,94510.0,131.917,131.9727,131.49,131.7592,94510.0
2022-05-06 11:50:00,141.9,142.4,141.5,141.54,42812.0,131.7221,132.1862,131.3508,131.3879,42812.0
2022-05-06 11:55:00,141.71,141.96,141.07,141.29,45035.0,131.5457,131.7778,130.9516,131.1558,45035.0
2022-05-06 12:00:00,141.26,142.49,141.17,142.34,58176.0,131.128,132.2698,131.0445,132.1305,58176.0
2022-05-06 12:05:00,142.28,143.06,142.16,142.31,56778.0,132.0748,132.7989,131.9634,132.1027,56778.0
2022-05-06 12:10:00,142.19,142.25,141.28,141.54,44287.0,131.9913,132.047,131.1466,131.3879,44287.0
2022-05-06 12:15:00,141.48,142.01,141.11,141.15,44865.0,131.3322,131.8242,130.9888,131.0259,44865.0
2022-05-06 12:20:00,141.15,142.52,141.13,142.09,51273.0,131.0259,132.2976,131.0073,131.8985,51273.0
2022-05-06 12:25:00,142.22,142.66,141.97,142.31,44874.0,132.0191,132.4276,131.7871,132.1027,44874.0
2022-05-06 12:30:00,142.24,142.65,141.84,142.45,42184.0,132.0377,132.4183,131.6664,132.2326,42184.0
2022-05-06 12:35:00,142.45,142.73,141.59,142.14,44042.0,132.2326,132.4926,131.4343,131.9449,44042.0
2022-05-06 12:40:00,142.28,142.51,141.93,142.51,25719.0,132.0748,132.2883,131.7499,132.2883,25719.0
2022-05-06 12:45:00,142.56,142.71,142.27,142.34,30241.0,132.3348,132.474,132.0656,132.1305,30241.0
2022-05-06 12:50:00,142.37,142.84,141.82,142.69,54674.0,132.1584,132.5947,131.6478,132.4554,54674.0
2022-05-06 12:55:00,142.64,143.44,142.62,143.25,65677.0,132.409,133.1516,132.3905,132.9753,65677.0
2022-05-06 13:00:00,143.38,143.49,143.06,143.39,49768.0,133.0959,133.198,132.7989,133.1052,49768.0
2022-05-06 13:05:00,143.24,143.28,142.73,143.01,44681.0,132.966,133.0031,132.4926,132.7525,44681.0
2022-05-06 13:10:00,143.02,143.27,142.64,142.68,26857.0,132.7618,132.9938,132.409,132.4461,26857.0
2022-05-06 13:15:00,142.72,142.87,141.78,141.85,30568.0,132.4833,132.6225,131.6107,131.6757,30568.0
2022-05-06 13:20:00,141.75,142.55,141.71,142.03,44283.0,131.5829,132.3255,131.5457,131.8428,44283.0
2022-05-06 13:25:00,142.0,142.33,141.75,141.99,31663.0,131.8149,132.1213,131.5829,131.8056,31663.0
2022-05-06 13:30:00,142.03,142.4,141.88,142.13,30924.0,131.8428,132.1862,131.7035,131.9356,30924.0
2022-05-06 13:35:00,142.19,142.41,141.27,141.56,44651.0,131.9913,132.1955,131.1373,131.4065,44651.0
2022-05-06 13:40:00,141.53,142.04,141.17,141.74,42427.0,131.3786,131.8521,131.0445,131.5736,42427.0
2022-05-06 13:45:00,141.84,141.91,141.3,141.42,28217.0,131.6664,131.7314,131.1651,131.2765,28217.0
2022-05-06 13:50:00,141.51,141.62,140.65,140.75,54542.0,131.3601,131.4622,130.5618,130.6546,54542.0
2022-05-06 13:55:00,140.76,140.98,140.67,140.79,23736.0,130.6639,130.8681,130.5803,130.6917,23736.0
2022-05-06 14:00:00,140.84,141.3,140.68,140.73,51235.0,130.7381,131.1651,130.5896,130.636,51235.0
2022-05-06 14:05:00,140.7,140.7,140.2,140.25,33614.0,130.6082,130.6082,130.144,130.1904,33614.0
2022-05-06 14:10:00,140.28,140.78,140.21,140.73,31835.0,130.2183,130.6824,130.1533,130.636,31835.0
2022-05-06 14:15:00,140.8,141.15,140.63,140.71,32311.0,130.701,131.0259,130.5432,130.6174,32311.0
2022-05-06 14:20:00,140.68,140.74,140.36,140.49,65472.0,130.5896,130.6453,130.2926,130.4132,65472.0
2022-05-06 14:25:00,140.48,140.63,140.23,140.48,23165.0,130.4039,130.5432,130.1719,130.4039,23165.0
2022-05-06 14:30:00,140.49,140.64,139.9,140.21,38010.0,130.4132,130.5525,129.8655,130.1533,38010.0
2022-05-06 14:35:00,140.22,140.41,139.96,140.17,26481.0,130.1626,130.339,129.9212,130.1162,26481.0
2022-05-06 14:40:00,140.14,140.51,139.99,139.99,32925.0,130.0883,130.4318,129.9491,129.9491,32925.0
2022-05-06 14:45:00,139.97,140.66,139.95,140.56,33711.0,129.9305,130.571,129.912,130.4782,33711.0
2022-05-06 14:50:00,140.56,141.15,140.46,140.74,37121.0,130.4782,131.0259,130.3854,130.6453,37121.0
2022-05-06 14:55:00,140.86,141.03,140.1,140.16,35649.0,130.7567,130.9145,130.0512,130.1069,35649.0
2022-05-06 15:00:00,140.16,140.28,139.77,140.07,40368.0,130.1069,130.2183,129.7449,130.0234,40368.0
2022-05-06 15:05:00,140.05,140.31,139.35,139.35,125251.0,130.0048,130.2461,129.355,129.355,125251.0
2022-05-06 15:10:00,139.34,139.83,139.18,139.61,152701.0,129.3457,129.8006,129.1972,129.5963,152701.0
2022-05-06 15:15:00,139.62,139.85,139.11,139.56,71644.0,129.6056,129.8191,129.1322,129.5499,71644.0
2022-05-06 15:20:00,139.55,139.55,139.02,139.05,74029.0,129.5406,129.5406,129.0487,129.0765,74029.0
2022-05-06 15:25:00,139.05,139.53,138.88,139.38,125510.0,129.0765,129.5221,128.9187,129.3828,125510.0
2022-05-06 15:30:00,139.37,139.79,139.1,139.35,153768.0,129.3736,129.7634,129.1229,129.355,153768.0
2022-05-06 15:35:00,139.32,140.66,139.32,140.61,102893.0,129.3271,130.571,129.3271,130.5246,102893.0
2022-05-06 15:40:00,140.65,140.71,140.03,140.09,77161.0,130.5618,130.6174,129.9862,130.0419,77161.0
2022-05-06 15:45:00,140.12,140.85,139.86,140.4,109252.0,130.0698,130.7474,129.8284,130.3297,109252.0
2022-05-06 15:50:00,140.39,141.05,140.35,140.61,194257.0,130.3204,130.9331,130.2833,130.5246,194257.0
2022-05-06 15:55:00,140.6,140.8,140.29,140.55,339883.0,130.5153,130.701,130.2276,130.4689,339883.0
2022-05-09 09:30:00,137.9,139.13,137.6,138.05,217268.0,128.009,129.1508,127.7305,128.1482,217268.0
2022-05-09 09:35:00,138.33,140.11,138.25,139.1,144524.0,128.4082,130.0605,128.3339,129.1229,144524.0
2022-05-09 09:40:00,139.16,139.9,138.41,139.13,89918.0,129.1786,129.8655,128.4824,129.1508,89918.0
2022-05-09 09:45:00,139.14,139.17,138.27,139.16,79765.0,129.1601,129.1879,128.3525,129.1786,79765.0
2022-05-09 09:50:00,139.25,139.87,138.54,139.55,63900.0,129.2622,129.8377,128.6031,129.5406,63900.0
2022-05-09 09:55:00,139.5,139.7,138.6,138.78,67936.0,129.4942,129.6799,128.6588,128.8259,67936.0
2022-05-09 10:00:00,138.91,139.34,138.37,138.97,44340.0,128.9466,129.3457,128.4453,129.0022,44340.0
2022-05-09 10:05:00,138.98,139.19,138.22,138.24,42819.0,129.0115,129.2065,128.306,128.3246,42819.0
2022-05-09 10:10:00,138.27,139.0,138.24,138.74,59104.0,128.3525,129.0301,128.3246,128.7887,59104.0
2022-05-09 10:15:00,138.74,139.36,138.73,138.97,64047.0,128.7887,129.3643,128.7795,129.0022,64047.0
2022-05-09 10:20:00,138.93,139.13,138.36,138.49,107136.0,128.9651,129.1508,128.436,128.5567,107136.0
2022-05-09 10:25:00,138.42,138.7,137.75,137.81,97220.0,128.4917,128.7516,127.8698,127.9255,97220.0
2022-05-09 10:30:00,137.78,137.78,137.04,137.18,47958.0,127.8976,127.8976,127.2107,127.3406,47958.0
2022-05-09 10:35:00,137.04,137.34,136.75,136.85,72134.0,127.2107,127.4892,126.9415,127.0343,72134.0
2022-05-09 10:40:00,136.93,137.54,136.85,137.43,75392.0,127.1086,127.6748,127.0343,127.5727,75392.0
2022-05-09 10:45:00,137.43,137.78,137.08,137.21,65862.0,127.5727,127.8976,127.2478,127.3685,65862.0
2022-05-09 10:50:00,137.28,137.54,136.82,136.99,38861.0,127.4335,127.6748,127.0065,127.1643,38861.0
2022-05-09 10:55:00,136.87,137.42,136.56,136.57,83907.0,127.0529,127.5634,126.7651,126.7744,83907.0
2022-05-09 11:00:00,136.55,137.02,136.51,136.65,103424.0,126.7558,127.1921,126.7187,126.8487,103424.0
2022-05-09 11:05:00,136.59,136.64,135.81,136.09,114740.0,126.793,126.8394,126.0689,126.3288,114740.0
2022-05-09 11:10:00,136.08,136.34,135.71,135.73,102978.0,126.3195,126.5609,125.9761,125.9946,102978.0
2022-05-09 11:15:00,135.71,136.28,135.69,136.04,55168.0,125.9761,126.5052,125.9575,126.2824,55168.0
2022-05-09 11:20:00,136.06,136.07,135.4,135.62,72799.0,126.301,126.3103,125.6883,125.8925,72799.0
2022-05-09 11:25:00,135.61,135.7,135.19,135.22,95629.0,125.8832,125.9668,125.4934,125.5212,95629.0
2022-05-09 11:30:00,135.22,135.42,134.85,135.36,139311.0,125.5212,125.7069,125.1778,125.6512,139311.0
2022-05-09 11:35:00,135.33,135.94,135.13,135.82,45160.0,125.6233,126.1896,125.4377,126.0782,45160.0
2022-05-09 11:40:00,135.8,136.3,135.62,135.85,99112.0,126.0596,126.5238,125.8925,126.106,99112.0
2022-05-09 11:45:00,135.83,135.86,135.47,135.64,45173.0,126.0875,126.1153,125.7533,125.9111,45173.0
2022-05-09 11:50:00,135.68,136.37,135.62,135.91,31781.0,125.9482,126.5887,125.8925,126.1617,31781.0
2022-05-09 11:55:00,135.98,136.27,135.74,135.93,33866.0,126.2267,126.4959,126.0039,126.1803,33866.0
2022-05-09 12:00:00,135.92,135.95,135.31,135.39,24654.0,126.171,126.1989,125.6048,125.679,24654.0
2022-05-09 12:05:00,135.36,136.6,135.36,136.21,40250.0,125.6512,126.8022,125.6512,126.4402,40250.0
2022-05-09 12:10:00,136.19,136.85,136.16,136.62,34532.0,126.4216,127.0343,126.3938,126.8208,34532.0
2022-05-09 12:15:00,136.57,137.08,136.54,136.71,40720.0,126.7744,127.2478,126.7465,126.9044,40720.0
2022-05-09 12:20:00,136.71,136.92,136.38,136.76,35248.0,126.9044,127.0993,126.598,126.9508,35248.0
2022-05-09 12:25:00,136.89,136.97,136.4,136.6,27684.0,127.0714,127.1457,126.6166,126.8022,27684.0
2022-05-09 12:30:00,136.43,137.0,136.29,136.76,34568.0,126.6444,127.1735,126.5145,126.9508,34568.0
2022-05-09 12:35:00,136.76,136.81,135.98,135.98,36132.0,126.9508,126.9972,126.2267,126.2267,36132.0
2022-05-09 12:40:00,135.99,136.24,135.98,136.1,22093.0,126.236,126.4681,126.2267,126.3381,22093.0
2022-05-09 12:45:00,136.05,136.22,135.87,136.18,62878.0,126.2917,126.4495,126.1246,126.4124,62878.0
2022-05-09 12:50:00,136.13,136.23,135.57,135.58,52540.0,126.366,126.4588,125.8461,125.8554,52540.0
2022-05-09 12:55:00,135.55,135.79,135.35,135.46,61269.0,125.8276,126.0503,125.6419,125.744,61269.0
2022-05-09 13:00:00,135.43,135.74,135.29,135.59,27871.0,125.7162,126.0039,125.5862,125.8647,27871.0
2022-05-09 13:05:00,135.6,135.85,135.53,135.67,25675.0,125.874,126.106,125.809,125.9389,25675.0
2022-05-09 13:10:00,135.62,135.63,135.35,135.48,22208.0,125.8925,125.9018,125.6419,125.7626,22208.0
2022-05-09 13:15:00,135.45,135.84,135.39,135.71,17977.0,125.7347,126.0968,125.679,125.9761,17977.0
2022-05-09 13:20:00,135.67,135.68,135.44,135.56,26008.0,125.9389,125.9482,125.7254,125.8368,26008.0
2022-05-09 13:25:00,135.58,136.2,135.55,136.02,24223.0,125.8554,126.4309,125.8276,126.2638,24223.0
2022-05-09 13:30:00,136.05,136.3,135.66,135.69,54406.0,126.2917,126.5238,125.9297,125.9575,54406.0
2022-05-09 13:35:00,135.67,135.73,135.43,135.72,28086.0,125.9389,125.9946,125.7162,125.9854,28086.0
2022-05-09 13:40:00,135.66,136.19,135.64,136.09,46978.0,125.9297,126.4216,125.9111,126.3288,46978.0
2022-05-09 13:45:00,136.12,136.28,135.69,135.78,48929.0,126.3567,126.5052,125.9575,126.0411,48929.0
2022-05-09 13:50:00,135.78,135.94,135.27,135.43,48038.0,126.0411,126.1896,125.5676,125.7162,48038.0
2022-05-09 13:55:00,135.41,135.92,135.4,135.55,26436.0,125.6976,126.171,125.6883,125.8276,26436.0
2022-05-09 14:00:00,135.58,135.76,135.33,135.44,34627.0,125.8554,126.0225,125.6233,125.7254,34627.0
2022-05-09 14:05:00,135.43,135.64,135.12,135.39,51308.0,125.7162,125.9111,125.4284,125.679,51308.0
2022-05-09 14:10:00,135.29,135.63,135.2,135.32,34934.0,125.5862,125.9018,125.5027,125.614,34934.0
2022-05-09 14:15:00,135.3,135.89,135.3,135.77,40651.0,125.5955,126.1432,125.5955,126.0318,40651.0
2022-05-09 14:20:00,135.81,135.88,135.29,135.39,20365.0,126.0689,126.1339,125.5862,125.679,20365.0
2022-05-09 14:25:00,135.41,135.42,135.06,135.25,39997.0,125.6976,125.7069,125.3727,125.5491,39997.0
2022-05-09 14:30:00,135.23,135.26,134.82,135.17,83590.0,125.5305,125.5584,125.1499,125.4748,83590.0
2022-05-09 14:35:00,135.19,135.55,134.97,135.1,41188.0,125.4934,125.8276,125.2892,125.4098,41188.0
2022-05-09 14:40:00,135.05,135.13,134.87,135.03,30802.0,125.3634,125.4377,125.1963,125.3448,30802.0
2022-05-09 14:45:00,134.97,135.6,134.95,135.1,29944.0,125.2892,125.874,125.2706,125.4098,29944.0
2022-05-09 14:50:00,135.05,135.65,134.78,135.54,42911.0,125.3634,125.9204,125.1128,125.8183,42911.0
2022-05-09 14:55:00,135.53,136.17,135.51,136.02,55166.0,125.809,126.4031,125.7904,126.2638,55166.0
2022-05-09 15:00:00,136.04,136.74,135.75,136.21,63313.0,126.2824,126.9322,126.0132,126.4402,63313.0
2022-05-09 15:05:00,136.15,136.85,136.0,136.14,54000.0,126.3845,127.0343,126.2453,126.3752,54000.0
2022-05-09 15:10:00,136.09,136.69,136.08,136.4,42118.0,126.3288,126.8858,126.3195,126.6166,42118.0
2022-05-09 15:15:00,136.41,136.7,136.12,136.21,38213.0,126.6259,126.8951,126.3567,126.4402,38213.0
2022-05-09 15:20:00,136.12,136.16,135.4,135.49,85047.0,126.3567,126.3938,125.6883,125.7719,85047.0
2022-05-09 15:25:00,135.46,135.73,135.33,135.51,82404.0,125.744,125.9946,125.6233,125.7904,82404.0
2022-05-09 15:30:00,135.53,135.53,135.0,135.25,105016.0,125.809,125.809,125.317,125.5491,105016.0
2022-05-09 15:35:00,135.3,135.5,135.08,135.42,119741.0,125.5955,125.7811,125.3913,125.7069,119741.0
2022-05-09 15:40:00,135.4,135.43,135.0,135.11,105714.0,125.6883,125.7162,125.317,125.4191,105714.0
2022-05-09 15:45:00,135.11,135.28,134.37,134.49,274600.0,125.4191,125.5769,124.7322,124.8436,274600.0
2022-05-09 15:50:00,134.48,134.7,134.06,134.34,241882.0,124.8343,125.0385,124.4444,124.7043,241882.0
2022-05-09 15:55:00,134.31,135.3,134.31,134.93,434759.0,124.6765,125.5955,124.6765,125.252,434759.0
2022-05-10 09:30:00,139.44,139.8,138.8,138.87,353402.0,129.4385,129.7727,128.8444,128.9094,353402.0
2022-05-10 09:35:00,138.87,138.87,137.68,137.76,79259.0,128.9094,128.9094,127.8048,127.879,79259.0
2022-05-10 09:40:00,137.74,138.3,137.39,137.49,82180.0,127.8605,128.3803,127.5356,127.6284,82180.0
2022-05-10 09:45:00,137.35,137.52,136.44,136.68,50740.0,127.4984,127.6563,126.6537,126.8765,50740.0
2022-05-10 09:50:00,136.57,137.64,136.57,137.64,52292.0,126.7744,127.7676,126.7744,127.7676,52292.0
2022-05-10 09:55:00,137.62,138.5,137.41,138.32,93792.0,127.7491,128.566,127.5541,128.3989,93792.0
2022-05-10 10:00:00,138.22,139.25,138.03,138.99,140921.0,128.306,129.2622,128.1297,129.0208,140921.0
2022-05-10 10:05:00,138.98,139.41,138.54,138.58,87849.0,129.0115,129.4107,128.6031,128.6402,87849.0
2022-05-10 10:10:00,138.65,139.0,138.23,138.67,42674.0,128.7052,129.0301,128.3153,128.7238,42674.0
2022-05-10 10:15:00,138.64,139.1,138.54,138.94,57843.0,128.6959,129.1229,128.6031,128.9744,57843.0
2022-05-10 10:20:00,138.97,139.21,138.15,138.48,49267.0,129.0022,129.225,128.2411,128.5474,49267.0
2022-05-10 10:25:00,138.43,138.74,137.85,138.21,44756.0,128.501,128.7887,127.9626,128.2968,44756.0
2022-05-10 10:30:00,138.21,138.68,137.84,138.15,43218.0,128.2968,128.7331,127.9533,128.2411,43218.0
2022-05-10 10:35:00,138.11,138.11,137.26,137.38,41814.0,128.2039,128.2039,127.4149,127.5263,41814.0
2022-05-10 10:40:00,137.41,137.41,136.55,137.06,44971.0,127.5541,127.5541,126.7558,127.2292,44971.0
2022-05-10 10:45:00,136.98,137.05,135.84,135.98,61248.0,127.155,127.22,126.0968,126.2267,61248.0
2022-05-10 10:50:00,136.01,136.52,135.42,136.43,95981.0,126.2546,126.728,125.7069,126.6444,95981.0
2022-05-10 10:55:00,136.37,136.43,135.95,136.11,24101.0,126.5887,126.6444,126.1989,126.3474,24101.0
2022-05-10 11:00:00,135.98,136.6,135.74,135.87,37183.0,126.2267,126.8022,126.0039,126.1246,37183.0
2022-05-10 11:05:00,135.89,135.89,135.38,135.48,33005.0,126.1432,126.1432,125.6697,125.7626,33005.0
2022-05-10 11:10:00,135.39,135.92,135.2,135.63,44067.0,125.679,126.171,125.5027,125.9018,44067.0
2022-05-10 11:15:00,135.52,136.38,135.4,136.32,41666.0,125.7997,126.598,125.6883,126.5423,41666.0
2022-05-10 11:20:00,136.36,136.36,135.4,135.5,33480.0,126.5795,126.5795,125.6883,125.7811,33480.0
2022-05-10 11:25:00,135.44,135.86,135.05,135.74,115759.0,125.7254,126.1153,125.3634,126.0039,115759.0
2022-05-10 11:30:00,135.77,135.92,135.1,135.5,51011.0,126.0318,126.171,125.4098,125.7811,51011.0
2022-05-10 11:35:00,135.53,136.59,135.34,136.45,73593.0,125.809,126.793,125.6326,126.663,73593.0
2022-05-10 11:40:00,136.45,136.58,135.84,136.11,30010.0,126.663,126.7837,126.0968,126.3474,30010.0
2022-05-10 11:45:00,136.19,136.19,135.7,135.86,35838.0,126.4216,126.4216,125.9668,126.1153,35838.0
2022-05-10 11:50:00,135.85,136.0,135.29,135.92,31426.0,126.106,126.2453,125.5862,126.171,31426.0
2022-05-10 11:55:00,135.99,136.4,135.3,136.1,33627.0,126.236,126.6166,125.5955,126.3381,33627.0
2022-05-10 12:00:00,136.1,136.73,135.86,136.61,53949.0,126.3381,126.9229,126.1153,126.8115,53949.0
2022-05-10 12:05:00,136.67,136.67,135.73,135.73,32544.0,126.8672,126.8672,125.9946,125.9946,32544.0
2022-05-10 12:10:00,135.88,136.27,135.62,135.82,93967.0,126.1339,126.4959,125.8925,126.0782,93967.0
2022-05-10 12:15:00,135.79,136.29,135.7,135.91,33830.0,126.0503,126.5145,125.9668,126.1617,33830.0
2022-05-10 12:20:00,135.73,136.1,135.6,135.85,20243.0,125.9946,126.3381,125.874,126.106,20243.0
2022-05-10 12:25:00,135.9,136.16,135.59,135.69,54057.0,126.1524,126.3938,125.8647,125.9575,54057.0
2022-05-10 12:30:00,135.67,136.02,134.86,135.17,84887.0,125.9389,126.2638,125.187,125.4748,84887.0
2022-05-10 12:35:00,135.22,135.41,134.81,134.87,71798.0,125.5212,125.6976,125.1406,125.1963,71798.0
2022-05-10 12:40:00,134.82,135.27,134.73,135.12,93630.0,125.1499,125.5676,125.0664,125.4284,93630.0
2022-05-10 12:45:00,135.12,135.75,134.97,135.59,37186.0,125.4284,126.0132,125.2892,125.8647,37186.0
2022-05-10 12:50:00,135.53,135.53,134.8,134.85,55470.0,125.809,125.809,125.1313,125.1778,55470.0
2022-05-10 12:55:00,134.85,135.04,134.69,134.75,39019.0,125.1778,125.3541,125.0292,125.0849,39019.0
2022-05-10 13:00:00,134.76,135.71,134.63,135.52,45875.0,125.0942,125.9761,124.9735,125.7997,45875.0
2022-05-10 13:05:00,135.52,136.01,135.52,135.85,33282.0,125.7997,126.2546,125.7997,126.106,33282.0
2022-05-10 13:10:00,135.87,135.89,135.41,135.6,38551.0,126.1246,126.1432,125.6976,125.874,38551.0
2022-05-10 13:15:00,135.58,135.92,135.33,135.48,48205.0,125.8554,126.171,125.6233,125.7626,48205.0
2022-05-10 13:20:00,135.52,135.8,135.34,135.69,49252.0,125.7997,126.0596,125.6326,125.9575,49252.0
2022-05-10 13:25:00,135.81,136.7,135.77,136.66,33397.0,126.0689,126.8951,126.0318,126.8579,33397.0
2022-05-10 13:30:00,136.63,137.28,136.63,137.22,37199.0,126.8301,127.4335,126.8301,127.3778,37199.0
2022-05-10 13:35:00,137.25,137.62,137.19,137.52,58211.0,127.4056,127.7491,127.3499,127.6563,58211.0
2022-05-10 13:40:00,137.51,138.16,137.49,137.71,61145.0,127.647,128.2503,127.6284,127.8326,61145.0
2022-05-10 13:45:00,137.82,138.47,137.78,138.36,82103.0,127.9347,128.5381,127.8976,128.436,82103.0
2022-05-10 13:50:00,138.43,138.53,137.72,137.95,114099.0,128.501,128.5938,127.8419,128.0554,114099.0
2022-05-10 13:55:00,137.98,138.3,137.75,138.24,47085.0,128.0833,128.3803,127.8698,128.3246,47085.0
2022-05-10 14:00:00,138.27,138.35,137.89,138.12,52105.0,128.3525,128.4267,127.9997,128.2132,52105.0
2022-05-10 14:05:00,138.2,138.23,137.43,137.48,74826.0,128.2875,128.3153,127.5727,127.6191,74826.0
2022-05-10 14:10:00,137.51,138.26,137.38,138.2,52590.0,127.647,128.3432,127.5263,128.2875,52590.0
2022-05-10 14:15:00,138.19,138.19,137.04,137.62,37782.0,128.2782,128.2782,127.2107,127.7491,37782.0
2022-05-10 14:20:00,137.69,137.95,137.35,137.44,13104.0,127.8141,128.0554,127.4984,127.582,13104.0
2022-05-10 14:25:00,137.48,137.53,136.83,137.42,25719.0,127.6191,127.6655,127.0157,127.5634,25719.0
2022-05-10 14:30:00,137.41,137.54,137.18,137.49,30601.0,127.5541,127.6748,127.3406,127.6284,30601.0
2022-05-10 14:35:00,137.48,137.8,137.45,137.7,27517.0,127.6191,127.9162,127.5913,127.8233,27517.0
2022-05-10 14:40:00,137.68,138.53,137.37,138.47,42077.0,127.8048,128.5938,127.517,128.5381,42077.0
2022-05-10 14:45:00,138.43,138.44,137.53,138.02,29126.0,128.501,128.5103,127.6655,128.1204,29126.0
2022-05-10 14:50:00,138.06,138.48,137.85,138.41,20383.0,128.1575,128.5474,127.9626,128.4824,20383.0
2022-05-10 14:55:00,138.42,138.45,137.7,138.2,29741.0,128.4917,128.5195,127.8233,128.2875,29741.0
2022-05-10 15:00:00,138.26,138.51,137.98,138.35,81356.0,128.3432,128.5752,128.0833,128.4267,81356.0
2022-05-10 15:05:00,138.45,138.84,138.37,138.42,50711.0,128.5195,128.8816,128.4453,128.4917,50711.0
2022-05-10 15:10:00,138.4,138.76,138.25,138.68,36496.0,128.4731,128.8073,128.3339,128.7331,36496.0
2022-05-10 15:15:00,138.7,138.92,138.25,138.7,54533.0,128.7516,128.9558,128.3339,128.7516,54533.0
2022-05-10 15:20:00,138.7,138.74,137.86,137.96,44271.0,128.7516,128.7887,127.9719,128.0647,44271.0
2022-05-10 15:25:00,138.0,138.09,137.53,137.78,62335.0,128.1018,128.1854,127.6655,127.8976,62335.0
2022-05-10 15:30:00,137.79,137.79,137.29,137.49,66686.0,127.9069,127.9069,127.4427,127.6284,66686.0
2022-05-10 15:35:00,137.47,137.65,136.79,136.83,56025.0,127.6098,127.7769,126.9786,127.0157,56025.0
2022-05-10 15:40:00,136.8,137.04,136.62,136.85,123875.0,126.9879,127.2107,126.8208,127.0343,123875.0
2022-05-10 15:45:00,136.84,137.34,136.67,137.08,82194.0,127.025,127.4892,126.8672,127.2478,82194.0
2022-05-10 15:50:00,137.06,137.37,136.68,137.13,127778.0,127.2292,127.517,126.8765,127.2942,127778.0
2022-05-10 15:55:00,137.1,137.14,136.45,136.8,243779.0,127.2664,127.3035,126.663,126.9879,243779.0
2022-05-11 09:30:00,135.02,136.3,134.64,135.04,222101.0,125.3356,126.5238,124.9828,125.3541,222101.0
2022-05-11 09:35:00,134.93,135.58,133.81,134.54,110702.0,125.252,125.8554,124.2124,124.89,110702.0
2022-05-11 09:40:00,134.27,136.6,134.08,136.58,68216.0,124.6394,126.8022,124.463,126.7837,68216.0
2022-05-11 09:45:00,136.53,137.75,136.0,137.62,186762.0,126.7373,127.8698,126.2453,127.7491,186762.0
2022-05-11 09:50:00,137.55,138.29,137.01,137.09,75313.0,127.6841,128.371,127.1828,127.2571,75313.0
2022-05-11 09:55:00,137.07,137.47,136.18,137.25,51095.0,127.2385,127.6098,126.4124,127.4056,51095.0
2022-05-11 10:00:00,137.17,137.83,136.24,137.72,72186.0,127.3314,127.944,126.4681,127.8419,72186.0
2022-05-11 10:05:00,137.67,137.67,136.19,136.25,54888.0,127.7955,127.7955,126.4216,126.4773,54888.0
2022-05-11 10:10:00,136.31,137.34,136.0,137.02,75385.0,126.533,127.4892,126.2453,127.1921,75385.0
2022-05-11 10:15:00,136.87,137.41,136.3,137.28,44670.0,127.0529,127.5541,126.5238,127.4335,44670.0
2022-05-11 10:20:00,137.35,137.75,136.75,137.26,35938.0,127.4984,127.8698,126.9415,127.4149,35938.0
2022-05-11 10:25:00,137.27,137.53,136.7,137.25,88847.0,127.4242,127.6655,126.8951,127.4056,88847.0
2022-05-11 10:30:00,137.13,137.42,136.4,136.6,76903.0,127.2942,127.5634,126.6166,126.8022,76903.0
2022-05-11 10:35:00,136.59,137.58,136.09,137.24,80606.0,126.793,127.7119,126.3288,127.3963,80606.0
2022-05-11 10:40:00,137.16,137.5,136.81,137.34,29929.0,127.3221,127.6377,126.9972,127.4892,29929.0
2022-05-11 10:45:00,137.27,137.35,136.23,136.38,74406.0,127.4242,127.4984,126.4588,126.598,74406.0
2022-05-11 10:50:00,136.37,136.43,135.5,135.81,42940.0,126.5887,126.6444,125.7811,126.0689,42940.0
2022-05-11 10:55:00,135.67,135.9,135.42,135.78,31417.0,125.9389,126.1524,125.7069,126.0411,31417.0
2022-05-11 11:00:00,135.73,135.81,134.96,135.43,58974.0,125.9946,126.0689,125.2799,125.7162,58974.0
2022-05-11 11:05:00,135.49,135.6,135.05,135.28,60732.0,125.7719,125.874,125.3634,125.5769,60732.0
2022-05-11 11:10:00,135.25,135.65,135.1,135.37,165741.0,125.5491,125.9204,125.4098,125.6605,165741.0
2022-05-11 11:15:00,135.32,135.43,134.18,134.26,166389.0,125.614,125.7162,124.5558,124.6301,166389.0
2022-05-11 11:20:00,134.23,134.69,133.94,134.62,174038.0,124.6022,125.0292,124.333,124.9643,174038.0
2022-05-11 11:25:00,134.58,135.62,134.5,135.44,116872.0,124.9271,125.8925,124.8529,125.7254,116872.0
2022-05-11 11:30:00,135.47,135.78,135.24,135.57,97088.0,125.7533,126.0411,125.5398,125.8461,97088.0
2022-05-11 11:35:00,135.57,136.64,135.36,136.24,63381.0,125.8461,126.8394,125.6512,126.4681,63381.0
2022-05-11 11:40:00,136.27,136.47,136.03,136.22,61100.0,126.4959,126.6816,126.2731,126.4495,61100.0
2022-05-11 11:45:00,136.23,136.43,135.84,136.03,110103.0,126.4588,126.6444,126.0968,126.2731,110103.0
2022-05-11 11:50:00,136.0,136.03,135.33,135.44,43876.0,126.2453,126.2731,125.6233,125.7254,43876.0
2022-05-11 11:55:00,135.47,135.48,135.05,135.21,41190.0,125.7533,125.7626,125.3634,125.5119,41190.0
2022-05-11 12:00:00,135.14,135.15,134.68,134.81,51531.0,125.447,125.4562,125.02,125.1406,51531.0
2022-05-11 12:05:00,134.77,135.17,134.66,134.72,32269.0,125.1035,125.4748,125.0014,125.0571,32269.0
2022-05-11 12:10:00,134.7,134.95,134.43,134.76,45765.0,125.0385,125.2706,124.7879,125.0942,45765.0
2022-05-11 12:15:00,134.73,134.97,134.46,134.63,45366.0,125.0664,125.2892,124.8157,124.9735,45366.0
2022-05-11 12:20:00,134.55,135.51,134.51,135.35,34200.0,124.8993,125.7904,124.8621,125.6419,34200.0
2022-05-11 12:25:00,135.38,135.45,134.2,134.32,70658.0,125.6697,125.7347,124.5744,124.6858,70658.0
2022-05-11 12:30:00,134.21,134.34,133.85,134.0,63259.0,124.5837,124.7043,124.2495,124.3887,63259.0
2022-05-11 12:35:00,133.97,134.38,133.93,134.15,53563.0,124.3609,124.7415,124.3237,124.528,53563.0
2022-05-11 12:40:00,134.16,134.62,133.71,133.77,60229.0,124.5373,124.9643,124.1195,124.1752,60229.0
2022-05-11 12:45:00,133.82,133.99,133.51,133.87,74046.0,124.2216,124.3794,123.9339,124.2681,74046.0
2022-05-11 12:50:00,133.86,133.94,133.43,133.49,38927.0,124.2588,124.333,123.8596,123.9153,38927.0
2022-05-11 12:55:00,133.47,133.61,133.07,133.31,63979.0,123.8967,124.0267,123.5254,123.7482,63979.0
2022-05-11 13:00:00,133.29,133.36,132.94,133.09,77450.0,123.7297,123.7946,123.4048,123.544,77450.0
2022-05-11 13:05:00,133.08,133.31,132.75,133.12,69151.0,123.5347,123.7482,123.2284,123.5718,69151.0
2022-05-11 13:10:00,133.15,133.39,133.03,133.2,65517.0,123.5997,123.8225,123.4883,123.6461,65517.0
2022-05-11 13:15:00,133.2,133.58,133.18,133.31,75021.0,123.6461,123.9989,123.6275,123.7482,75021.0
2022-05-11 13:20:00,133.35,133.87,133.07,133.74,132783.0,123.7853,124.2681,123.5254,124.1474,132783.0
2022-05-11 13:25:00,133.69,133.9,133.18,133.29,40455.0,124.101,124.2959,123.6275,123.7297,40455.0
2022-05-11 13:30:00,133.31,133.71,133.12,133.67,41210.0,123.7482,124.1195,123.5718,124.0824,41210.0
2022-05-11 13:35:00,133.63,133.67,132.79,132.81,67514.0,124.0453,124.0824,123.2655,123.2841,67514.0
2022-05-11 13:40:00,132.78,133.06,132.76,132.97,77010.0,123.2562,123.5161,123.2377,123.4326,77010.0
2022-05-11 13:45:00,132.96,133.1,132.72,133.1,45958.0,123.4233,123.5533,123.2005,123.5533,45958.0
2022-05-11 13:50:00,133.07,133.33,132.93,133.07,38605.0,123.5254,123.7668,123.3955,123.5254,38605.0
2022-05-11 13:55:00,133.09,133.2,132.52,132.65,69912.0,123.544,123.6461,123.0149,123.1356,69912.0
2022-05-11 14:00:00,132.66,133.53,132.65,133.35,108607.0,123.1448,123.9524,123.1356,123.7853,108607.0
2022-05-11 14:05:00,133.39,133.49,132.9,132.99,69010.0,123.8225,123.9153,123.3676,123.4512,69010.0
2022-05-11 14:10:00,132.99,133.5,132.86,133.49,34990.0,123.4512,123.9246,123.3305,123.9153,34990.0
2022-05-11 14:15:00,133.45,133.76,133.15,133.51,43663.0,123.8782,124.1659,123.5997,123.9339,43663.0
2022-05-11 14:20:00,133.51,134.0,133.09,133.79,44260.0,123.9339,124.3887,123.544,124.1938,44260.0
2022-05-11 14:25:00,133.87,134.31,133.61,133.82,43982.0,124.2681,124.6765,124.0267,124.2216,43982.0
2022-05-11 14:30:00,133.86,134.12,133.52,134.1,43925.0,124.2588,124.5001,123.9432,124.4816,43925.0
2022-05-11 14:35:00,134.08,134.16,133.49,133.65,36698.0,124.463,124.5373,123.9153,124.0638,36698.0
2022-05-11 14:40:00,133.67,134.07,133.2,134.04,56546.0,124.0824,124.4537,123.6461,124.4259,56546.0
2022-05-11 14:45:00,134.01,134.38,133.33,133.42,46860.0,124.398,124.7415,123.7668,123.8503,46860.0
2022-05-11 14:50:00,133.48,133.54,132.89,133.03,35609.0,123.906,123.9617,123.3583,123.4883,35609.0
2022-05-11 14:55:00,133.0,133.2,132.83,132.99,25936.0,123.4605,123.6461,123.3026,123.4512,25936.0
2022-05-11 15:00:00,132.99,133.11,132.7,132.73,45480.0,123.4512,123.5626,123.182,123.2098,45480.0
2022-05-11 15:05:00,132.68,132.96,132.44,132.84,75549.0,123.1634,123.4233,122.9406,123.3119,75549.0
2022-05-11 15:10:00,132.79,133.06,132.6,132.78,61005.0,123.2655,123.5161,123.0891,123.2562,61005.0
2022-05-11 15:15:00,132.72,133.09,132.4,132.91,59822.0,123.2005,123.544,122.9035,123.3769,59822.0
2022-05-11 15:20:00,132.91,132.96,132.46,132.65,66755.0,123.3769,123.4233,122.9592,123.1356,66755.0
2022-05-11 15:25:00,132.7,133.25,132.53,132.71,80937.0,123.182,123.6925,123.0242,123.1913,80937.0
2022-05-11 15:30:00,132.72,133.18,132.54,132.75,55965.0,123.2005,123.6275,123.0334,123.2284,55965.0
2022-05-11 15:35:00,132.74,133.05,132.49,132.65,80572.0,123.2191,123.5069,122.987,123.1356,80572.0
2022-05-11 15:40:00,132.62,132.97,132.6,132.82,74996.0,123.1077,123.4326,123.0891,123.2934,74996.0
2022-05-11 15:45:00,132.81,132.81,132.16,132.17,110783.0,123.2841,123.2841,122.6807,122.69,110783.0
2022-05-11 15:50:00,132.15,132.41,132.0,132.28,193349.0,122.6714,122.9128,122.5322,122.7921,193349.0
2022-05-11 15:55:00,132.32,132.45,131.89,132.3,382431.0,122.8292,122.9499,122.4301,122.8107,382431.0
2022-05-12 09:30:00,130.99,131.58,129.73,129.97,311795.0,121.5946,122.1423,120.425,120.6478,311795.0
2022-05-12 09:35:00,129.99,130.41,129.18,129.21,126062.0,120.6663,121.0562,119.9144,119.9423,126062.0
2022-05-12 09:40:00,129.21,130.1,128.88,129.92,137396.0,119.9423,120.7685,119.636,120.6014,137396.0
2022-05-12 09:45:00,129.95,131.12,129.62,130.12,103121.0,120.6292,121.7153,120.3229,120.787,103121.0
2022-05-12 09:50:00,129.97,130.5,129.34,130.24,61463.0,120.6478,121.1398,120.063,120.8984,61463.0
2022-05-12 09:55:00,130.19,130.19,128.97,129.47,71601.0,120.852,120.852,119.7195,120.1836,71601.0
2022-05-12 10:00:00,129.61,130.09,129.05,129.96,115595.0,120.3136,120.7592,119.7938,120.6385,115595.0
2022-05-12 10:05:00,130.09,131.17,130.09,131.07,77487.0,120.7592,121.7617,120.7592,121.6689,77487.0
2022-05-12 10:10:00,131.05,131.78,130.87,131.09,101482.0,121.6503,122.328,121.4832,121.6874,101482.0
2022-05-12 10:15:00,131.03,131.88,130.81,131.78,144694.0,121.6318,122.4208,121.4275,122.328,144694.0
2022-05-12 10:20:00,131.68,132.48,131.31,132.37,85542.0,122.2351,122.9778,121.8917,122.8756,85542.0
2022-05-12 10:25:00,132.28,132.5,131.41,131.68,88515.0,122.7921,122.9963,121.9845,122.2351,88515.0
2022-05-12 10:30:00,131.67,132.36,130.57,130.91,80743.0,122.2258,122.8664,121.2047,121.5204,80743.0
2022-05-12 10:35:00,130.91,131.47,130.37,131.42,66988.0,121.5204,122.0402,121.0191,121.9938,66988.0
2022-05-12 10:40:00,131.41,131.48,130.54,130.76,40818.0,121.9845,122.0495,121.1769,121.3811,40818.0
2022-05-12 10:45:00,130.81,131.16,130.39,131.02,47764.0,121.4275,121.7524,121.0377,121.6225,47764.0
2022-05-12 10:50:00,130.96,131.85,130.96,131.84,133942.0,121.5668,122.3929,121.5668,122.3837,133942.0
2022-05-12 10:55:00,131.8,132.67,131.68,132.47,125858.0,122.3465,123.1541,122.2351,122.9685,125858.0
2022-05-12 11:00:00,132.46,132.7,131.97,132.62,56608.0,122.9592,123.182,122.5043,123.1077,56608.0
2022-05-12 11:05:00,132.6,132.91,132.07,132.87,53113.0,123.0891,123.3769,122.5972,123.3398,53113.0
2022-05-12 11:10:00,132.94,133.06,132.07,132.07,82691.0,123.4048,123.5161,122.5972,122.5972,82691.0
2022-05-12 11:15:00,132.08,132.41,131.84,132.05,47348.0,122.6064,122.9128,122.3837,122.5786,47348.0
2022-05-12 11:20:00,132.09,132.24,131.52,131.66,37883.0,122.6157,122.755,122.0866,122.2166,37883.0
2022-05-12 11:25:00,131.61,132.05,131.61,131.74,29339.0,122.1702,122.5786,122.1702,122.2908,29339.0
2022-05-12 11:30:00,131.78,131.99,131.09,131.37,48500.0,122.328,122.5229,121.6874,121.9474,48500.0
2022-05-12 11:35:00,131.4,131.76,131.25,131.67,23039.0,121.9752,122.3094,121.836,122.2258,23039.0
2022-05-12 11:40:00,131.68,131.89,131.25,131.32,31128.0,122.2351,122.4301,121.836,121.901,31128.0
2022-05-12 11:45:00,131.29,131.38,130.92,131.05,38743.0,121.8731,121.9566,121.5296,121.6503,38743.0
2022-05-12 11:50:00,130.99,131.07,130.19,130.59,85995.0,121.5946,121.6689,120.852,121.2233,85995.0
2022-05-12 11:55:00,130.58,130.65,130.01,130.05,21648.0,121.214,121.279,120.6849,120.722,21648.0
2022-05-12 12:00:00,130.04,130.42,129.72,130.34,73731.0,120.7128,121.0655,120.4157,120.9912,73731.0
2022-05-12 12:05:00,130.32,130.4,129.92,130.29,35289.0,120.9727,121.0469,120.6014,120.9448,35289.0
2022-05-12 12:10:00,130.25,130.54,129.91,130.38,30756.0,120.9077,121.1769,120.5921,121.0284,30756.0
2022-05-12 12:15:00,130.36,130.63,130.0,130.45,62101.0,121.0098,121.2604,120.6756,121.0934,62101.0
2022-05-12 12:20:00,130.51,131.23,130.33,131.23,33810.0,121.1491,121.8174,120.982,121.8174,33810.0
2022-05-12 12:25:00,131.18,131.52,131.17,131.39,31937.0,121.771,122.0866,121.7617,121.9659,31937.0
2022-05-12 12:30:00,131.36,132.12,131.32,131.86,39938.0,121.9381,122.6436,121.901,122.4022,39938.0
2022-05-12 12:35:00,131.99,132.09,131.66,131.87,26929.0,122.5229,122.6157,122.2166,122.4115,26929.0
2022-05-12 12:40:00,131.89,132.55,131.54,132.55,39952.0,122.4301,123.0427,122.1052,123.0427,39952.0
2022-05-12 12:45:00,132.56,132.7,132.16,132.22,34355.0,123.052,123.182,122.6807,122.7364,34355.0
2022-05-12 12:50:00,132.21,132.4,131.75,132.12,32981.0,122.7271,122.9035,122.3001,122.6436,32981.0
2022-05-12 12:55:00,132.14,132.38,131.53,131.67,32964.0,122.6621,122.8849,122.0959,122.2258,32964.0
2022-05-12 13:00:00,131.64,132.05,131.28,131.38,27867.0,122.198,122.5786,121.8638,121.9566,27867.0
2022-05-12 13:05:00,131.35,131.57,131.09,131.4,23778.0,121.9288,122.133,121.6874,121.9752,23778.0
2022-05-12 13:10:00,131.42,132.0,131.26,131.39,28199.0,121.9938,122.5322,121.8453,121.9659,28199.0
2022-05-12 13:15:00,131.34,131.55,130.98,131.13,23204.0,121.9195,122.1145,121.5853,121.7246,23204.0
2022-05-12 13:20:00,131.16,131.29,130.83,131.04,25562.0,121.7524,121.8731,121.4461,121.641,25562.0
2022-05-12 13:25:00,131.04,131.11,130.7,130.93,16591.0,121.641,121.706,121.3254,121.5389,16591.0
2022-05-12 13:30:00,130.91,131.22,130.47,130.52,29113.0,121.5204,121.8081,121.1119,121.1583,29113.0
2022-05-12 13:35:00,130.49,130.58,130.06,130.18,34363.0,121.1305,121.214,120.7313,120.8427,34363.0
2022-05-12 13:40:00,130.03,130.16,129.53,129.86,117814.0,120.7035,120.8242,120.2393,120.5457,117814.0
2022-05-12 13:45:00,129.82,129.98,129.3,129.3,29222.0,120.5085,120.6571,120.0258,120.0258,29222.0
2022-05-12 13:50:00,129.29,129.6,129.29,129.49,29766.0,120.0166,120.3043,120.0166,120.2022,29766.0
2022-05-12 13:55:00,129.48,130.03,129.36,129.75,98953.0,120.1929,120.7035,120.0815,120.4436,98953.0
2022-05-12 14:00:00,129.75,129.94,129.3,129.5,141239.0,120.4436,120.6199,120.0258,120.2115,141239.0
2022-05-12 14:05:00,129.45,129.45,128.95,128.98,57221.0,120.1651,120.1651,119.7009,119.7288,57221.0
2022-05-12 14:10:00,128.96,129.13,128.81,129.11,60284.0,119.7102,119.868,119.571,119.8495,60284.0
2022-05-12 14:15:00,129.09,129.22,128.85,129.1,105786.0,119.8309,119.9516,119.6081,119.8402,105786.0
2022-05-12 14:20:00,129.07,129.45,128.82,128.96,57138.0,119.8123,120.1651,119.5803,119.7102,57138.0
2022-05-12 14:25:00,128.94,129.09,128.74,128.87,82740.0,119.6917,119.8309,119.506,119.6267,82740.0
2022-05-12 14:30:00,128.8,128.96,128.25,128.6,72971.0,119.5617,119.7102,119.0512,119.376,72971.0
2022-05-12 14:35:00,128.56,128.57,128.12,128.23,78268.0,119.3389,119.3482,118.9305,119.0326,78268.0
2022-05-12 14:40:00,128.21,128.34,128.03,128.29,78107.0,119.014,119.1347,118.8469,119.0883,78107.0
2022-05-12 14:45:00,128.25,128.63,128.19,128.22,76334.0,119.0512,119.4039,118.9955,119.0233,76334.0
2022-05-12 14:50:00,128.2,128.37,127.96,128.04,147293.0,119.0047,119.1625,118.782,118.8562,147293.0
2022-05-12 14:55:00,128.03,128.18,127.82,128.03,100760.0,118.8469,118.9862,118.652,118.8469,100760.0
2022-05-12 15:00:00,128.02,129.08,127.94,129.06,76713.0,118.8376,119.8216,118.7634,119.8031,76713.0
2022-05-12 15:05:00,129.06,129.19,128.76,128.98,88494.0,119.8031,119.9237,119.5246,119.7288,88494.0
2022-05-12 15:10:00,128.99,129.23,128.67,129.13,60432.0,119.7381,119.9609,119.441,119.868,60432.0
2022-05-12 15:15:00,129.15,129.82,129.07,129.62,93927.0,119.8866,120.5085,119.8123,120.3229,93927.0
2022-05-12 15:20:00,129.62,130.54,129.55,130.37,127107.0,120.3229,121.1769,120.2579,121.0191,127107.0
2022-05-12 15:25:00,130.31,130.63,129.55,129.59,102158.0,120.9634,121.2604,120.2579,120.295,102158.0
2022-05-12 15:30:00,129.53,130.29,129.52,129.95,90719.0,120.2393,120.9448,120.2301,120.6292,90719.0
2022-05-12 15:35:00,129.92,130.25,129.57,130.23,107729.0,120.6014,120.9077,120.2765,120.8891,107729.0
2022-05-12 15:40:00,130.26,130.54,129.71,129.93,86312.0,120.917,121.1769,120.4064,120.6107,86312.0
2022-05-12 15:45:00,129.85,130.26,129.67,129.83,90911.0,120.5364,120.917,120.3693,120.5178,90911.0
2022-05-12 15:50:00,129.95,131.12,129.91,130.66,165458.0,120.6292,121.7153,120.5921,121.2883,165458.0
2022-05-12 15:55:00,130.71,131.84,130.59,131.81,442843.0,121.3347,122.3837,121.2233,122.3558,442843.0
2022-05-13 09:30:00,134.34,134.45,132.75,132.78,290143.0,124.7043,124.8065,123.2284,123.2562,290143.0
2022-05-13 09:35:00,132.8,133.79,132.5,133.54,78448.0,123.2748,124.1938,122.9963,123.9617,78448.0
2022-05-13 09:40:00,133.62,133.96,133.36,133.66,108997.0,124.036,124.3516,123.7946,124.0731,108997.0
2022-05-13 09:45:00,133.75,134.41,133.33,133.82,88487.0,124.1567,124.7693,123.7668,124.2216,88487.0
2022-05-13 09:50:00,133.86,135.09,133.72,135.06,116336.0,124.2588,125.4005,124.1288,125.3727,116336.0
2022-05-13 09:55:00,135.03,135.07,134.08,134.29,127570.0,125.3448,125.382,124.463,124.6579,127570.0
2022-05-13 10:00:00,134.38,135.28,134.23,134.9,143508.0,124.7415,125.5769,124.6022,125.2242,143508.0
2022-05-13 10:05:00,134.93,134.99,134.41,134.66,96340.0,125.252,125.3077,124.7693,125.0014,96340.0
2022-05-13 10:10:00,134.76,134.76,133.9,134.07,83612.0,125.0942,125.0942,124.2959,124.4537,83612.0
2022-05-13 10:15:00,134.12,134.39,133.65,133.99,92686.0,124.5001,124.7508,124.0638,124.3794,92686.0
2022-05-13 10:20:00,134.02,134.68,133.98,134.52,88692.0,124.4073,125.02,124.3702,124.8714,88692.0
2022-05-13 10:25:00,134.51,135.04,134.45,134.75,88189.0,124.8621,125.3541,124.8065,125.0849,88189.0
2022-05-13 10:30:00,134.8,135.19,134.53,135.15,98705.0,125.1313,125.4934,124.8807,125.4562,98705.0
2022-05-13 10:35:00,135.15,135.29,134.98,135.07,64439.0,125.4562,125.5862,125.2984,125.382,64439.0
2022-05-13 10:40:00,135.11,135.16,134.6,134.63,46732.0,125.4191,125.4655,124.9457,124.9735,46732.0
2022-05-13 10:45:00,134.6,134.63,133.96,134.45,127543.0,124.9457,124.9735,124.3516,124.8065,127543.0
2022-05-13 10:50:00,134.42,134.85,134.37,134.85,32277.0,124.7786,125.1778,124.7322,125.1778,32277.0
2022-05-13 10:55:00,134.82,134.98,134.63,134.94,42074.0,125.1499,125.2984,124.9735,125.2613,42074.0
2022-05-13 11:00:00,134.93,134.98,134.52,134.65,52130.0,125.252,125.2984,124.8714,124.9921,52130.0
2022-05-13 11:05:00,134.74,135.09,134.73,135.06,28160.0,125.0757,125.4005,125.0664,125.3727,28160.0
2022-05-13 11:10:00,135.07,135.27,134.9,135.23,39657.0,125.382,125.5676,125.2242,125.5305,39657.0
2022-05-13 11:15:00,135.18,135.18,134.74,134.98,55143.0,125.4841,125.4841,125.0757,125.2984,55143.0
2022-05-13 11:20:00,134.95,135.3,134.95,135.18,24608.0,125.2706,125.5955,125.2706,125.4841,24608.0
2022-05-13 11:25:00,135.18,135.36,135.05,135.19,41908.0,125.4841,125.6512,125.3634,125.4934,41908.0
2022-05-13 11:30:00,135.21,135.24,134.72,134.86,43189.0,125.5119,125.5398,125.0571,125.187,43189.0
2022-05-13 11:35:00,134.9,135.12,134.84,135.01,45793.0,125.2242,125.4284,125.1685,125.3263,45793.0
2022-05-13 11:40:00,135.02,135.03,134.45,134.65,51775.0,125.3356,125.3448,124.8065,124.9921,51775.0
2022-05-13 11:45:00,134.63,134.75,134.56,134.71,31752.0,124.9735,125.0849,124.9086,125.0478,31752.0
2022-05-13 11:50:00,134.72,135.36,134.71,135.34,46515.0,125.0571,125.6512,125.0478,125.6326,46515.0
2022-05-13 11:55:00,135.33,135.35,135.13,135.29,32948.0,125.6233,125.6419,125.4377,125.5862,32948.0
2022-05-13 12:00:00,135.29,135.74,135.23,135.66,57106.0,125.5862,126.0039,125.5305,125.9297,57106.0
2022-05-13 12:05:00,135.65,135.99,135.61,135.94,48467.0,125.9204,126.236,125.8832,126.1896,48467.0
2022-05-13 12:10:00,135.95,135.96,135.67,135.84,42657.0,126.1989,126.2081,125.9389,126.0968,42657.0
2022-05-13 12:15:00,135.84,135.89,135.65,135.68,34290.0,126.0968,126.1432,125.9204,125.9482,34290.0
2022-05-13 12:20:00,135.67,135.77,135.45,135.5,40698.0,125.9389,126.0318,125.7347,125.7811,40698.0
2022-05-13 12:25:00,135.5,135.53,135.27,135.47,45192.0,125.7811,125.809,125.5676,125.7533,45192.0
2022-05-13 12:30:00,135.49,135.76,135.47,135.62,33634.0,125.7719,126.0225,125.7533,125.8925,33634.0
2022-05-13 12:35:00,135.58,135.72,135.56,135.64,22325.0,125.8554,125.9854,125.8368,125.9111,22325.0
2022-05-13 12:40:00,135.63,135.71,135.62,135.67,23591.0,125.9018,125.9761,125.8925,125.9389,23591.0
2022-05-13 12:45:00,135.67,135.67,135.32,135.38,52959.0,125.9389,125.9389,125.614,125.6697,52959.0
2022-05-13 12:50:00,135.32,135.32,134.65,135.02,54710.0,125.614,125.614,124.9921,125.3356,54710.0
2022-05-13 12:55:00,135.07,135.37,135.07,135.18,30781.0,125.382,125.6605,125.382,125.4841,30781.0
2022-05-13 13:00:00,135.27,135.48,135.1,135.31,28974.0,125.5676,125.7626,125.4098,125.6048,28974.0
2022-05-13 13:05:00,135.24,135.26,135.04,135.1,24628.0,125.5398,125.5584,125.3541,125.4098,24628.0
2022-05-13 13:10:00,135.12,135.25,134.97,135.18,33426.0,125.4284,125.5491,125.2892,125.4841,33426.0
2022-05-13 13:15:00,135.17,135.17,134.79,134.9,35074.0,125.4748,125.4748,125.1221,125.2242,35074.0
2022-05-13 13:20:00,134.94,135.08,134.65,135.03,26747.0,125.2613,125.3913,124.9921,125.3448,26747.0
2022-05-13 13:25:00,135.07,135.2,134.78,134.89,26612.0,125.382,125.5027,125.1128,125.2149,26612.0
2022-05-13 13:30:00,134.9,135.06,134.84,134.93,24958.0,125.2242,125.3727,125.1685,125.252,24958.0
2022-05-13 13:35:00,134.77,134.82,134.52,134.57,36617.0,125.1035,125.1499,124.8714,124.9178,36617.0
2022-05-13 13:40:00,134.54,134.6,134.17,134.44,32502.0,124.89,124.9457,124.5465,124.7972,32502.0
2022-05-13 13:45:00,134.44,134.57,134.25,134.53,24665.0,124.7972,124.9178,124.6208,124.8807,24665.0
2022-05-13 13:50:00,134.54,134.55,134.14,134.31,28194.0,124.89,124.8993,124.5187,124.6765,28194.0
2022-05-13 13:55:00,134.29,134.35,133.84,134.1,50859.0,124.6579,124.7136,124.2402,124.4816,50859.0
2022-05-13 14:00:00,134.06,134.08,133.16,133.25,61151.0,124.4444,124.463,123.609,123.6925,61151.0
2022-05-13 14:05:00,133.22,133.82,133.05,133.78,68757.0,123.6647,124.2216,123.5069,124.1845,68757.0
2022-05-13 14:10:00,133.77,133.97,133.3,133.41,35761.0,124.1752,124.3609,123.7389,123.841,35761.0
2022-05-13 14:15:00,133.41,133.64,133.23,133.64,22417.0,123.841,124.0545,123.674,124.0545,22417.0
2022-05-13 14:20:00,133.66,133.72,133.21,133.42,36031.0,124.0731,124.1288,123.6554,123.8503,36031.0
2022-05-13 14:25:00,133.43,133.52,133.18,133.46,30563.0,123.8596,123.9432,123.6275,123.8875,30563.0
2022-05-13 14:30:00,133.46,134.14,133.43,133.7,45606.0,123.8875,124.5187,123.8596,124.1102,45606.0
2022-05-13 14:35:00,133.77,133.77,133.45,133.69,42052.0,124.1752,124.1752,123.8782,124.101,42052.0
2022-05-13 14:40:00,133.69,134.13,133.58,134.03,46832.0,124.101,124.5094,123.9989,124.4166,46832.0
2022-05-13 14:45:00,134.06,134.07,133.68,133.92,25270.0,124.4444,124.4537,124.0917,124.3145,25270.0
2022-05-13 14:50:00,133.88,134.66,133.86,134.64,37332.0,124.2773,125.0014,124.2588,124.9828,37332.0
2022-05-13 14:55:00,134.68,134.74,134.5,134.69,51122.0,125.02,125.0757,124.8529,125.0292,51122.0
2022-05-13 15:00:00,134.7,134.97,134.56,134.59,35980.0,125.0385,125.2892,124.9086,124.9364,35980.0
2022-05-13 15:05:00,134.6,135.02,134.58,135.02,74461.0,124.9457,125.3356,124.9271,125.3356,74461.0
2022-05-13 15:10:00,135.04,135.15,134.84,135.14,90602.0,125.3541,125.4562,125.1685,125.447,90602.0
2022-05-13 15:15:00,135.17,135.6,135.16,135.35,111356.0,125.4748,125.874,125.4655,125.6419,111356.0
2022-05-13 15:20:00,135.35,135.37,134.95,135.26,75958.0,125.6419,125.6605,125.2706,125.5584,75958.0
2022-05-13 15:25:00,135.23,135.5,135.12,135.48,46998.0,125.5305,125.7811,125.4284,125.7626,46998.0
2022-05-13 15:30:00,135.47,135.6,134.65,134.68,89474.0,125.7533,125.874,124.9921,125.02,89474.0
2022-05-13 15:35:00,134.7,135.0,134.44,134.65,86336.0,125.0385,125.317,124.7972,124.9921,86336.0
2022-05-13 15:40:00,134.68,134.9,134.46,134.72,96743.0,125.02,125.2242,124.8157,125.0571,96743.0
2022-05-13 15:45:00,134.75,134.92,134.11,134.3,121066.0,125.0849,125.2427,124.4908,124.6672,121066.0
2022-05-13 15:50:00,134.37,134.55,133.88,134.51,209693.0,124.7322,124.8993,124.2773,124.8621,209693.0
2022-05-13 15:55:00,134.48,135.06,134.24,134.94,473468.0,124.8343,125.3727,124.6115,125.2613,473468.0
2022-05-16 09:30:00,133.7,134.43,133.05,133.32,123350.0,124.1102,124.7879,123.5069,123.7575,123350.0
2022-05-16 09:35:00,133.31,133.32,132.1,132.94,86919.0,123.7482,123.7575,122.625,123.4048,86919.0
2022-05-16 09:40:00,132.97,133.43,132.5,132.51,70547.0,123.4326,123.8596,122.9963,123.0056,70547.0
2022-05-16 09:45:00,132.51,132.86,132.0,132.71,116047.0,123.0056,123.3305,122.5322,123.1913,116047.0
2022-05-16 09:50:00,132.66,133.32,132.5,133.0,56715.0,123.1448,123.7575,122.9963,123.4605,56715.0
2022-05-16 09:55:00,133.05,133.4,132.7,133.07,37355.0,123.5069,123.8318,123.182,123.5254,37355.0
2022-05-16 10:00:00,133.03,133.2,132.52,133.07,50818.0,123.4883,123.6461,123.0149,123.5254,50818.0
2022-05-16 10:05:00,133.05,133.98,133.0,133.89,49056.0,123.5069,124.3702,123.4605,124.2866,49056.0
2022-05-16 10:10:00,133.95,134.45,133.69,134.05,56386.0,124.3423,124.8065,124.101,124.4351,56386.0
2022-05-16 10:15:00,134.08,134.55,133.97,134.2,66864.0,124.463,124.8993,124.3609,124.5744,66864.0
2022-05-16 10:20:00,134.23,134.52,134.06,134.29,40976.0,124.6022,124.8714,124.4444,124.6579,40976.0
2022-05-16 10:25:00,134.28,134.8,134.03,134.71,49167.0,124.6486,125.1313,124.4166,125.0478,49167.0
2022-05-16 10:30:00,134.66,134.75,133.85,133.98,40655.0,125.0014,125.0849,124.2495,124.3702,40655.0
2022-05-16 10:35:00,134.01,134.44,133.89,134.33,51930.0,124.398,124.7972,124.2866,124.6951,51930.0
2022-05-16 10:40:00,134.31,134.31,133.7,134.02,39059.0,124.6765,124.6765,124.1102,124.4073,39059.0
2022-05-16 10:45:00,133.94,133.97,133.53,133.65,29574.0,124.333,124.3609,123.9524,124.0638,29574.0
2022-05-16 10:50:00,133.63,133.68,133.17,133.23,61789.0,124.0453,124.0917,123.6183,123.674,61789.0
2022-05-16 10:55:00,133.19,133.2,132.89,132.95,32125.0,123.6368,123.6461,123.3583,123.414,32125.0
2022-05-16 11:00:00,132.94,132.94,132.5,132.66,36821.0,123.4048,123.4048,122.9963,123.1448,36821.0
2022-05-16 11:05:00,132.61,132.83,132.42,132.81,67139.0,123.0984,123.3026,122.9221,123.2841,67139.0
2022-05-16 11:10:00,132.71,133.0,132.66,132.76,58206.0,123.1913,123.4605,123.1448,123.2377,58206.0
2022-05-16 11:15:00,132.76,133.51,132.68,133.24,49615.0,123.2377,123.9339,123.1634,123.6832,49615.0
2022-05-16 11:20:00,133.2,133.27,132.97,133.06,41794.0,123.6461,123.7111,123.4326,123.5161,41794.0
2022-05-16 11:25:00,133.05,133.19,132.8,132.97,33166.0,123.5069,123.6368,123.2748,123.4326,33166.0
2022-05-16 11:30:00,132.97,133.47,132.89,133.47,30294.0,123.4326,123.8967,123.3583,123.8967,30294.0
2022-05-16 11:35:00,133.51,133.82,132.94,133.75,50180.0,123.9339,124.2216,123.4048,124.1567,50180.0
2022-05-16 11:40:00,133.83,134.05,133.35,134.01,29396.0,124.2309,124.4351,123.7853,124.398,29396.0
2022-05-16 11:45:00,133.97,134.27,133.88,134.22,34207.0,124.3609,124.6394,124.2773,124.5929,34207.0
2022-05-16 11:50:00,134.27,134.84,134.07,134.78,53920.0,124.6394,125.1685,124.4537,125.1128,53920.0
2022-05-16 11:55:00,134.78,135.07,134.77,134.91,67395.0,125.1128,125.382,125.1035,125.2335,67395.0
2022-05-16 12:00:00,135.02,135.19,134.79,135.02,56112.0,125.3356,125.4934,125.1221,125.3356,56112.0
2022-05-16 12:05:00,135.01,135.01,134.57,134.73,40786.0,125.3263,125.3263,124.9178,125.0664,40786.0
2022-05-16 12:10:00,134.78,134.8,134.39,134.39,17908.0,125.1128,125.1313,124.7508,124.7508,17908.0
2022-05-16 12:15:00,134.42,134.46,134.04,134.29,55920.0,124.7786,124.8157,124.4259,124.6579,55920.0
2022-05-16 12:20:00,134.28,134.43,134.08,134.18,23529.0,124.6486,124.7879,124.463,124.5558,23529.0
2022-05-16 12:25:00,134.22,134.4,134.1,134.23,38893.0,124.5929,124.76,124.4816,124.6022,38893.0
2022-05-16 12:30:00,134.21,134.33,134.01,134.22,19111.0,124.5837,124.6951,124.398,124.5929,19111.0
2022-05-16 12:35:00,134.3,134.53,133.81,133.83,38066.0,124.6672,124.8807,124.2124,124.2309,38066.0
2022-05-16 12:40:00,133.89,133.98,133.79,133.87,16455.0,124.2866,124.3702,124.1938,124.2681,16455.0
2022-05-16 12:45:00,133.85,134.23,133.8,134.19,19327.0,124.2495,124.6022,124.2031,124.5651,19327.0
2022-05-16 12:50:00,134.21,134.23,133.66,133.7,21539.0,124.5837,124.6022,124.0731,124.1102,21539.0
2022-05-16 12:55:00,133.65,133.78,133.59,133.61,25431.0,124.0638,124.1845,124.0081,124.0267,25431.0
2022-05-16 13:00:00,133.57,133.85,133.38,133.85,19492.0,123.9896,124.2495,123.8132,124.2495,19492.0
2022-05-16 13:05:00,133.75,134.02,133.67,134.01,14262.0,124.1567,124.4073,124.0824,124.398,14262.0
2022-05-16 13:10:00,133.95,134.34,133.9,134.22,34022.0,124.3423,124.7043,124.2959,124.5929,34022.0
2022-05-16 13:15:00,134.23,134.3,133.88,133.88,27771.0,124.6022,124.6672,124.2773,124.2773,27771.0
2022-05-16 13:20:00,133.87,134.69,133.83,134.62,23582.0,124.2681,125.0292,124.2309,124.9643,23582.0
2022-05-16 13:25:00,134.61,135.04,134.5,134.99,19680.0,124.955,125.3541,124.8529,125.3077,19680.0
2022-05-16 13:30:00,135.05,135.18,134.97,135.09,38018.0,125.3634,125.4841,125.2892,125.4005,38018.0
2022-05-16 13:35:00,135.07,135.12,134.81,134.98,36316.0,125.382,125.4284,125.1406,125.2984,36316.0
2022-05-16 13:40:00,135.0,135.17,134.59,134.98,39009.0,125.317,125.4748,124.9364,125.2984,39009.0
2022-05-16 13:45:00,134.92,134.95,134.63,134.68,19968.0,125.2427,125.2706,124.9735,125.02,19968.0
2022-05-16 13:50:00,134.69,134.9,134.63,134.73,12464.0,125.0292,125.2242,124.9735,125.0664,12464.0
2022-05-16 13:55:00,134.78,134.85,134.67,134.78,23040.0,125.1128,125.1778,125.0107,125.1128,23040.0
2022-05-16 14:00:00,134.8,134.9,134.47,134.9,27216.0,125.1313,125.2242,124.825,125.2242,27216.0
2022-05-16 14:05:00,134.94,135.28,134.94,135.25,33396.0,125.2613,125.5769,125.2613,125.5491,33396.0
2022-05-16 14:10:00,135.28,135.28,134.96,135.16,27900.0,125.5769,125.5769,125.2799,125.4655,27900.0
2022-05-16 14:15:00,135.15,135.34,135.0,135.18,23305.0,125.4562,125.6326,125.317,125.4841,23305.0
2022-05-16 14:20:00,135.22,135.5,135.16,135.4,32856.0,125.5212,125.7811,125.4655,125.6883,32856.0
2022-05-16 14:25:00,135.41,135.94,135.31,135.88,37382.0,125.6976,126.1896,125.6048,126.1339,37382.0
2022-05-16 14:30:00,135.89,135.98,135.74,135.74,43069.0,126.1432,126.2267,126.0039,126.0039,43069.0
2022-05-16 14:35:00,135.77,135.79,135.39,135.63,31822.0,126.0318,126.0503,125.679,125.9018,31822.0
2022-05-16 14:40:00,135.64,135.77,135.49,135.49,31194.0,125.9111,126.0318,125.7719,125.7719,31194.0
2022-05-16 14:45:00,135.5,135.56,135.23,135.39,27245.0,125.7811,125.8368,125.5305,125.679,27245.0
2022-05-16 14:50:00,135.33,135.5,135.15,135.32,24660.0,125.6233,125.7811,125.4562,125.614,24660.0
2022-05-16 14:55:00,135.22,135.49,135.22,135.39,15887.0,125.5212,125.7719,125.5212,125.679,15887.0
2022-05-16 15:00:00,135.4,135.45,135.07,135.26,15871.0,125.6883,125.7347,125.382,125.5584,15871.0
2022-05-16 15:05:00,135.36,135.48,134.98,135.01,23120.0,125.6512,125.7626,125.2984,125.3263,23120.0
2022-05-16 15:10:00,134.99,135.0,134.42,134.52,44831.0,125.3077,125.317,124.7786,124.8714,44831.0
2022-05-16 15:15:00,134.54,134.81,134.41,134.59,38858.0,124.89,125.1406,124.7693,124.9364,38858.0
2022-05-16 15:20:00,134.59,134.59,134.3,134.51,28198.0,124.9364,124.9364,124.6672,124.8621,28198.0
2022-05-16 15:25:00,134.49,134.58,134.36,134.46,28712.0,124.8436,124.9271,124.7229,124.8157,28712.0
2022-05-16 15:30:00,134.49,134.5,134.06,134.13,33871.0,124.8436,124.8529,124.4444,124.5094,33871.0
2022-05-16 15:35:00,134.12,134.26,133.97,134.25,35240.0,124.5001,124.6301,124.3609,124.6208,35240.0
2022-05-16 15:40:00,134.26,134.35,133.98,134.03,27781.0,124.6301,124.7136,124.3702,124.4166,27781.0
2022-05-16 15:45:00,134.02,134.1,133.84,134.01,53778.0,124.4073,124.4816,124.2402,124.398,53778.0
2022-05-16 15:50:00,134.01,134.49,133.87,133.98,119273.0,124.398,124.8436,124.2681,124.3702,119273.0
2022-05-16 15:55:00,133.95,134.05,133.59,133.95,355650.0,124.3423,124.4351,124.0081,124.3423,355650.0
2022-05-17 09:30:00,137.39,139.05,136.7,138.75,465910.0,127.5356,129.0765,126.8951,128.798,465910.0
2022-05-17 09:35:00,138.79,139.61,138.41,139.27,161696.0,128.8352,129.5963,128.4824,129.2807,161696.0
2022-05-17 09:40:00,139.36,139.72,139.19,139.53,67948.0,129.3643,129.6985,129.2065,129.5221,67948.0
2022-05-17 09:45:00,139.53,139.69,138.42,138.65,80581.0,129.5221,129.6706,128.4917,128.7052,80581.0
2022-05-17 09:50:00,138.64,138.85,138.28,138.64,43800.0,128.6959,128.8909,128.3617,128.6959,43800.0
2022-05-17 09:55:00,138.59,138.73,138.24,138.54,45623.0,128.6495,128.7795,128.3246,128.6031,45623.0
2022-05-17 10:00:00,138.56,139.54,138.45,139.54,75291.0,128.6217,129.5314,128.5195,129.5314,75291.0
2022-05-17 10:05:00,139.56,139.66,138.88,138.88,84726.0,129.5499,129.6428,128.9187,128.9187,84726.0
2022-05-17 10:10:00,138.88,138.91,138.28,138.6,61012.0,128.9187,128.9466,128.3617,128.6588,61012.0
2022-05-17 10:15:00,138.61,139.36,138.54,139.26,103340.0,128.6681,129.3643,128.6031,129.2714,103340.0
2022-05-17 10:20:00,139.25,139.68,139.22,139.66,92748.0,129.2622,129.6613,129.2343,129.6428,92748.0
2022-05-17 10:25:00,139.68,139.83,138.81,138.89,102675.0,129.6613,129.8006,128.8537,128.928,102675.0
2022-05-17 10:30:00,138.89,139.24,138.71,138.86,32999.0,128.928,129.2529,128.7609,128.9001,32999.0
2022-05-17 10:35:00,138.89,138.89,138.11,138.15,45712.0,128.928,128.928,128.2039,128.2411,45712.0
2022-05-17 10:40:00,138.15,138.25,137.62,137.74,39995.0,128.2411,128.3339,127.7491,127.8605,39995.0
2022-05-17 10:45:00,137.63,137.68,137.12,137.31,46774.0,127.7584,127.8048,127.2849,127.4613,46774.0
2022-05-17 10:50:00,137.35,137.5,137.09,137.26,21616.0,127.4984,127.6377,127.2571,127.4149,21616.0
2022-05-17 10:55:00,137.27,137.55,137.22,137.51,36360.0,127.4242,127.6841,127.3778,127.647,36360.0
2022-05-17 11:00:00,137.56,137.9,137.4,137.87,28811.0,127.6934,128.009,127.5449,127.9811,28811.0
2022-05-17 11:05:00,137.87,137.95,137.72,137.85,25225.0,127.9811,128.0554,127.8419,127.9626,25225.0
2022-05-17 11:10:00,137.88,138.08,137.72,137.85,29326.0,127.9904,128.1761,127.8419,127.9626,29326.0
2022-05-17 11:15:00,137.92,138.42,137.69,138.42,36044.0,128.0276,128.4917,127.8141,128.4917,36044.0
2022-05-17 11:20:00,138.43,138.67,137.94,138.6,64825.0,128.501,128.7238,128.0461,128.6588,64825.0
2022-05-17 11:25:00,138.64,138.77,138.39,138.59,45779.0,128.6959,128.8166,128.4639,128.6495,45779.0
2022-05-17 11:30:00,138.59,138.9,138.59,138.84,78743.0,128.6495,128.9373,128.6495,128.8816,78743.0
2022-05-17 11:35:00,138.88,139.03,138.69,138.79,57367.0,128.9187,129.0579,128.7423,128.8352,57367.0
2022-05-17 11:40:00,138.82,139.0,138.65,138.75,43783.0,128.863,129.0301,128.7052,128.798,43783.0
2022-05-17 11:45:00,138.77,139.04,138.67,138.67,31915.0,128.8166,129.0672,128.7238,128.7238,31915.0
2022-05-17 11:50:00,138.72,138.95,138.69,138.76,37003.0,128.7702,128.9837,128.7423,128.8073,37003.0
2022-05-17 11:55:00,138.73,138.75,138.48,138.61,35734.0,128.7795,128.798,128.5474,128.6681,35734.0
2022-05-17 12:00:00,138.61,138.75,138.47,138.57,35040.0,128.6681,128.798,128.5381,128.6309,35040.0
2022-05-17 12:05:00,138.6,138.61,138.1,138.24,26578.0,128.6588,128.6681,128.1947,128.3246,26578.0
2022-05-17 12:10:00,138.23,138.39,138.04,138.21,39715.0,128.3153,128.4639,128.139,128.2968,39715.0
2022-05-17 12:15:00,138.17,138.62,138.16,138.2,24445.0,128.2596,128.6774,128.2503,128.2875,24445.0
2022-05-17 12:20:00,138.19,138.24,137.87,138.13,35474.0,128.2782,128.3246,127.9811,128.2225,35474.0
2022-05-17 12:25:00,138.12,138.48,138.07,138.32,44709.0,128.2132,128.5474,128.1668,128.3989,44709.0
2022-05-17 12:30:00,138.32,138.42,138.2,138.39,29433.0,128.3989,128.4917,128.2875,128.4639,29433.0
2022-05-17 12:35:00,138.4,138.44,138.06,138.13,31439.0,128.4731,128.5103,128.1575,128.2225,31439.0
2022-05-17 12:40:00,138.12,138.41,138.07,138.28,31880.0,128.2132,128.4824,128.1668,128.3617,31880.0
2022-05-17 12:45:00,138.28,138.38,138.15,138.25,24130.0,128.3617,128.4546,128.2411,128.3339,24130.0
2022-05-17 12:50:00,138.22,138.23,137.97,138.1,19610.0,128.306,128.3153,128.074,128.1947,19610.0
2022-05-17 12:55:00,138.1,138.34,138.04,138.14,166203.0,128.1947,128.4174,128.139,128.2318,166203.0
2022-05-17 13:00:00,138.11,138.13,137.63,137.99,35246.0,128.2039,128.2225,127.7584,128.0925,35246.0
2022-05-17 13:05:00,138.03,138.41,138.03,138.19,40327.0,128.1297,128.4824,128.1297,128.2782,40327.0
2022-05-17 13:10:00,138.18,138.5,138.13,138.42,34957.0,128.2689,128.566,128.2225,128.4917,34957.0
2022-05-17 13:15:00,138.44,138.67,138.33,138.47,45678.0,128.5103,128.7238,128.4082,128.5381,45678.0
2022-05-17 13:20:00,138.47,138.48,138.02,138.11,46471.0,128.5381,128.5474,128.1204,128.2039,46471.0
2022-05-17 13:25:00,138.13,138.42,138.06,138.26,23032.0,128.2225,128.4917,128.1575,128.3432,23032.0
2022-05-17 13:30:00,138.25,138.52,138.25,138.31,62273.0,128.3339,128.5845,128.3339,128.3896,62273.0
2022-05-17 13:35:00,138.3,138.36,138.15,138.2,25221.0,128.3803,128.436,128.2411,128.2875,25221.0
2022-05-17 13:40:00,138.19,138.26,138.0,138.22,24742.0,128.2782,128.3432,128.1018,128.306,24742.0
2022-05-17 13:45:00,138.18,138.21,138.01,138.21,24416.0,128.2689,128.2968,128.1111,128.2968,24416.0
2022-05-17 13:50:00,138.19,138.3,138.14,138.21,28007.0,128.2782,128.3803,128.2318,128.2968,28007.0
2022-05-17 13:55:00,138.21,138.27,138.07,138.16,30106.0,128.2968,128.3525,128.1668,128.2503,30106.0
2022-05-17 14:00:00,138.17,138.29,137.78,137.99,38931.0,128.2596,128.371,127.8976,128.0925,38931.0
2022-05-17 14:05:00,138.09,138.81,138.09,138.76,47520.0,128.1854,128.8537,128.1854,128.8073,47520.0
2022-05-17 14:10:00,138.73,138.74,137.38,137.87,70012.0,128.7795,128.7887,127.5263,127.9811,70012.0
2022-05-17 14:15:00,137.89,138.13,137.7,137.84,51511.0,127.9997,128.2225,127.8233,127.9533,51511.0
2022-05-17 14:20:00,137.86,137.86,136.87,137.24,134218.0,127.9719,127.9719,127.0529,127.3963,134218.0
2022-05-17 14:25:00,137.19,137.82,137.15,137.55,65378.0,127.3499,127.9347,127.3128,127.6841,65378.0
2022-05-17 14:30:00,137.56,137.85,137.37,137.46,56812.0,127.6934,127.9626,127.517,127.6006,56812.0
2022-05-17 14:35:00,137.43,138.2,137.28,138.14,58209.0,127.5727,128.2875,127.4335,128.2318,58209.0
2022-05-17 14:40:00,138.15,138.7,138.14,138.64,69936.0,128.2411,128.7516,128.2318,128.6959,69936.0
2022-05-17 14:45:00,138.67,139.39,138.55,139.27,70902.0,128.7238,129.3921,128.6124,129.2807,70902.0
2022-05-17 14:50:00,139.27,139.51,139.12,139.26,99251.0,129.2807,129.5035,129.1415,129.2714,99251.0
2022-05-17 14:55:00,139.27,139.36,139.11,139.29,44350.0,129.2807,129.3643,129.1322,129.2993,44350.0
2022-05-17 15:00:00,139.25,139.8,139.25,139.67,57180.0,129.2622,129.7727,129.2622,129.652,57180.0
2022-05-17 15:05:00,139.67,140.0,139.52,139.75,72139.0,129.652,129.9584,129.5128,129.7263,72139.0
2022-05-17 15:10:00,139.65,139.7,139.37,139.53,53943.0,129.6335,129.6799,129.3736,129.5221,53943.0
2022-05-17 15:15:00,139.57,139.69,139.47,139.63,66947.0,129.5592,129.6706,129.4664,129.6149,66947.0
2022-05-17 15:20:00,139.66,139.9,139.5,139.67,42340.0,129.6428,129.8655,129.4942,129.652,42340.0
2022-05-17 15:25:00,139.67,139.83,139.65,139.73,36661.0,129.652,129.8006,129.6335,129.7077,36661.0
2022-05-17 15:30:00,139.76,140.0,139.67,139.81,77976.0,129.7356,129.9584,129.652,129.782,77976.0
2022-05-17 15:35:00,139.83,139.93,139.55,139.58,64695.0,129.8006,129.8934,129.5406,129.5685,64695.0
2022-05-17 15:40:00,139.56,139.74,139.39,139.53,62109.0,129.5499,129.717,129.3921,129.5221,62109.0
2022-05-17 15:45:00,139.53,139.54,139.13,139.27,119708.0,129.5221,129.5314,129.1508,129.2807,119708.0
2022-05-17 15:50:00,139.31,139.83,139.22,139.71,159507.0,129.3179,129.8006,129.2343,129.6892,159507.0
2022-05-17 15:55:00,139.69,139.83,139.47,139.68,323433.0,129.6706,129.8006,129.4664,129.6613,323433.0
2022-05-18 09:30:00,136.83,137.04,134.89,135.56,407030.0,127.0157,127.2107,125.2149,125.8368,407030.0
2022-05-18 09:35:00,135.54,136.5,135.21,135.75,135338.0,125.8183,126.7094,125.5119,126.0132,135338.0
2022-05-18 09:40:00,135.69,136.27,135.39,136.11,69862.0,125.9575,126.4959,125.679,126.3474,69862.0
2022-05-18 09:45:00,136.1,136.22,135.38,135.67,79735.0,126.3381,126.4495,125.6697,125.9389,79735.0
2022-05-18 09:50:00,135.67,136.48,135.5,135.85,94255.0,125.9389,126.6908,125.7811,126.106,94255.0
2022-05-18 09:55:00,135.82,136.04,135.29,135.44,64434.0,126.0782,126.2824,125.5862,125.7254,64434.0
2022-05-18 10:00:00,135.5,136.28,135.46,136.23,123596.0,125.7811,126.5052,125.744,126.4588,123596.0
2022-05-18 10:05:00,136.18,136.76,136.18,136.49,85720.0,126.4124,126.9508,126.4124,126.7001,85720.0
2022-05-18 10:10:00,136.46,137.04,136.45,136.96,59616.0,126.6723,127.2107,126.663,127.1364,59616.0
2022-05-18 10:15:00,136.97,137.26,136.69,136.88,53484.0,127.1457,127.4149,126.8858,127.0622,53484.0
2022-05-18 10:20:00,136.81,137.28,136.52,136.65,49674.0,126.9972,127.4335,126.728,126.8487,49674.0
2022-05-18 10:25:00,136.61,137.07,136.14,136.17,65959.0,126.8115,127.2385,126.3752,126.4031,65959.0
2022-05-18 10:30:00,136.1,136.5,136.06,136.33,56766.0,126.3381,126.7094,126.301,126.5516,56766.0
2022-05-18 10:35:00,136.33,136.33,135.39,135.54,162086.0,126.5516,126.5516,125.679,125.8183,162086.0
2022-05-18 10:40:00,135.54,135.63,135.35,135.59,72973.0,125.8183,125.9018,125.6419,125.8647,72973.0
2022-05-18 10:45:00,135.57,135.91,135.4,135.7,53627.0,125.8461,126.1617,125.6883,125.9668,53627.0
2022-05-18 10:50:00,135.74,136.05,135.55,135.91,57683.0,126.0039,126.2917,125.8276,126.1617,57683.0
2022-05-18 10:55:00,135.91,136.27,135.71,136.16,35232.0,126.1617,126.4959,125.9761,126.3938,35232.0
2022-05-18 11:00:00,136.19,136.2,135.72,135.82,38544.0,126.4216,126.4309,125.9854,126.0782,38544.0
2022-05-18 11:05:00,135.81,135.9,135.24,135.35,130424.0,126.0689,126.1524,125.5398,125.6419,130424.0
2022-05-18 11:10:00,135.35,135.42,135.14,135.26,54932.0,125.6419,125.7069,125.447,125.5584,54932.0
2022-05-18 11:15:00,135.22,135.25,134.51,134.72,84101.0,125.5212,125.5491,124.8621,125.0571,84101.0
2022-05-18 11:20:00,134.68,134.69,134.0,134.25,66526.0,125.02,125.0292,124.3887,124.6208,66526.0
2022-05-18 11:25:00,134.23,134.44,133.86,133.95,34958.0,124.6022,124.7972,124.2588,124.3423,34958.0
2022-05-18 11:30:00,133.9,133.94,133.28,133.6,153139.0,124.2959,124.333,123.7204,124.0174,153139.0
2022-05-18 11:35:00,133.6,133.65,132.77,133.24,185615.0,124.0174,124.0638,123.247,123.6832,185615.0
2022-05-18 11:40:00,133.22,134.1,133.13,134.04,164937.0,123.6647,124.4816,123.5811,124.4259,164937.0
2022-05-18 11:45:00,134.02,134.06,133.5,133.7,80557.0,124.4073,124.4444,123.9246,124.1102,80557.0
2022-05-18 11:50:00,133.68,133.68,132.84,132.89,148629.0,124.0917,124.0917,123.3119,123.3583,148629.0
2022-05-18 11:55:00,132.87,133.08,132.73,132.83,57068.0,123.3398,123.5347,123.2098,123.3026,57068.0
2022-05-18 12:00:00,132.79,133.04,132.61,132.75,34703.0,123.2655,123.4976,123.0984,123.2284,34703.0
2022-05-18 12:05:00,132.73,132.78,132.45,132.69,39152.0,123.2098,123.2562,122.9499,123.1727,39152.0
2022-05-18 12:10:00,132.65,132.83,132.44,132.77,35095.0,123.1356,123.3026,122.9406,123.247,35095.0
2022-05-18 12:15:00,132.76,132.82,132.58,132.61,51566.0,123.2377,123.2934,123.0706,123.0984,51566.0
2022-05-18 12:20:00,132.62,132.73,132.27,132.33,65541.0,123.1077,123.2098,122.7828,122.8385,65541.0
2022-05-18 12:25:00,132.33,132.49,132.28,132.34,59284.0,122.8385,122.987,122.7921,122.8478,59284.0
2022-05-18 12:30:00,132.3,132.69,132.05,132.65,55586.0,122.8107,123.1727,122.5786,123.1356,55586.0
2022-05-18 12:35:00,132.65,132.76,132.37,132.62,59432.0,123.1356,123.2377,122.8756,123.1077,59432.0
2022-05-18 12:40:00,132.62,132.68,132.31,132.4,31459.0,123.1077,123.1634,122.8199,122.9035,31459.0
2022-05-18 12:45:00,132.42,132.86,132.34,132.8,29430.0,122.9221,123.3305,122.8478,123.2748,29430.0
2022-05-18 12:50:00,132.77,133.1,132.68,132.74,34131.0,123.247,123.5533,123.1634,123.2191,34131.0
2022-05-18 12:55:00,132.75,132.99,132.52,132.98,32911.0,123.2284,123.4512,123.0149,123.4419,32911.0
2022-05-18 13:00:00,133.0,133.02,132.63,132.69,41751.0,123.4605,123.479,123.117,123.1727,41751.0
2022-05-18 13:05:00,132.63,132.66,131.86,131.89,78047.0,123.117,123.1448,122.4022,122.4301,78047.0
2022-05-18 13:10:00,131.86,131.95,131.73,131.81,52536.0,122.4022,122.4858,122.2815,122.3558,52536.0
2022-05-18 13:15:00,131.81,131.92,131.67,131.71,29812.0,122.3558,122.4579,122.2258,122.263,29812.0
2022-05-18 13:20:00,131.72,131.87,131.46,131.5,53186.0,122.2723,122.4115,122.0309,122.068,53186.0
2022-05-18 13:25:00,131.49,131.54,131.17,131.45,41390.0,122.0588,122.1052,121.7617,122.0216,41390.0
2022-05-18 13:30:00,131.43,131.63,131.21,131.62,44752.0,122.0031,122.1887,121.7988,122.1794,44752.0
2022-05-18 13:35:00,131.62,131.72,131.35,131.61,45156.0,122.1794,122.2723,121.9288,122.1702,45156.0
2022-05-18 13:40:00,131.62,131.62,130.81,130.95,56727.0,122.1794,122.1794,121.4275,121.5575,56727.0
2022-05-18 13:45:00,130.96,131.07,130.78,130.99,38070.0,121.5668,121.6689,121.3997,121.5946,38070.0
2022-05-18 13:50:00,131.02,131.12,130.79,130.94,45750.0,121.6225,121.7153,121.409,121.5482,45750.0
2022-05-18 13:55:00,130.94,130.94,130.72,130.81,74134.0,121.5482,121.5482,121.344,121.4275,74134.0
2022-05-18 14:00:00,130.89,131.09,130.71,131.01,33330.0,121.5018,121.6874,121.3347,121.6132,33330.0
2022-05-18 14:05:00,131.01,131.16,130.91,131.14,64650.0,121.6132,121.7524,121.5204,121.7339,64650.0
2022-05-18 14:10:00,131.16,131.3,130.96,131.0,54050.0,121.7524,121.8824,121.5668,121.6039,54050.0
2022-05-18 14:15:00,130.96,131.27,130.71,131.15,49063.0,121.5668,121.8545,121.3347,121.7431,49063.0
2022-05-18 14:20:00,131.15,131.39,131.03,131.19,44616.0,121.7431,121.9659,121.6318,121.7803,44616.0
2022-05-18 14:25:00,131.2,131.5,131.2,131.43,46066.0,121.7896,122.068,121.7896,122.0031,46066.0
2022-05-18 14:30:00,131.42,131.54,130.75,130.81,52477.0,121.9938,122.1052,121.3718,121.4275,52477.0
2022-05-18 14:35:00,130.79,130.79,130.51,130.59,49513.0,121.409,121.409,121.1491,121.2233,49513.0
2022-05-18 14:40:00,130.59,130.85,130.57,130.73,47409.0,121.2233,121.4647,121.2047,121.3533,47409.0
2022-05-18 14:45:00,130.72,131.06,130.39,130.93,78135.0,121.344,121.6596,121.0377,121.5389,78135.0
2022-05-18 14:50:00,130.92,131.06,130.26,130.34,80533.0,121.5296,121.6596,120.917,120.9912,80533.0
2022-05-18 14:55:00,130.35,130.47,130.09,130.23,57074.0,121.0005,121.1119,120.7592,120.8891,57074.0
2022-05-18 15:00:00,130.2,130.57,130.19,130.4,33878.0,120.8613,121.2047,120.852,121.0469,33878.0
2022-05-18 15:05:00,130.38,130.82,130.38,130.4,55712.0,121.0284,121.4368,121.0284,121.0469,55712.0
2022-05-18 15:10:00,130.4,130.54,130.24,130.3,66026.0,121.0469,121.1769,120.8984,120.9541,66026.0
2022-05-18 15:15:00,130.37,130.55,130.27,130.44,70170.0,121.0191,121.1862,120.9263,121.0841,70170.0
2022-05-18 15:20:00,130.43,130.59,130.09,130.21,82042.0,121.0748,121.2233,120.7592,120.8706,82042.0
2022-05-18 15:25:00,130.21,130.33,129.91,130.03,119125.0,120.8706,120.982,120.5921,120.7035,119125.0
2022-05-18 15:30:00,130.05,130.32,130.04,130.25,67987.0,120.722,120.9727,120.7128,120.9077,67987.0
2022-05-18 15:35:00,130.26,131.18,130.2,131.05,84025.0,120.917,121.771,120.8613,121.6503,84025.0
2022-05-18 15:40:00,131.08,131.19,130.56,130.58,106985.0,121.6782,121.7803,121.1955,121.214,106985.0
2022-05-18 15:45:00,130.59,130.9,130.51,130.63,145839.0,121.2233,121.5111,121.1491,121.2604,145839.0
2022-05-18 15:50:00,130.6,130.95,129.88,130.15,275967.0,121.2326,121.5575,120.5642,120.8149,275967.0
2022-05-18 15:55:00,130.14,130.6,130.05,130.48,582696.0,120.8056,121.2326,120.722,121.1212,582696.0
2022-05-19 09:30:00,130.34,132.39,130.32,132.12,276563.0,120.9912,122.8942,120.9727,122.6436,276563.0
2022-05-19 09:35:00,132.17,132.78,131.81,132.02,102866.0,122.69,123.2562,122.3558,122.5507,102866.0
2022-05-19 09:40:00,132.12,132.12,130.85,131.02,99174.0,122.6436,122.6436,121.4647,121.6225,99174.0
2022-05-19 09:45:00,131.1,131.15,129.88,129.92,143956.0,121.6967,121.7431,120.5642,120.6014,143956.0
2022-05-19 09:50:00,129.91,130.24,129.48,130.2,111762.0,120.5921,120.8984,120.1929,120.8613,111762.0
2022-05-19 09:55:00,130.2,131.53,130.2,130.98,85480.0,120.8613,122.0959,120.8613,121.5853,85480.0
2022-05-19 10:00:00,130.83,132.15,130.81,131.81,89776.0,121.4461,122.6714,121.4275,122.3558,89776.0
2022-05-19 10:05:00,131.81,132.25,131.37,131.52,65177.0,122.3558,122.7642,121.9474,122.0866,65177.0
2022-05-19 10:10:00,131.55,132.18,131.23,131.5,35938.0,122.1145,122.6993,121.8174,122.068,35938.0
2022-05-19 10:15:00,131.54,132.2,131.43,131.95,37051.0,122.1052,122.7178,122.0031,122.4858,37051.0
2022-05-19 10:20:00,131.84,132.73,131.84,132.39,68109.0,122.3837,123.2098,122.3837,122.8942,68109.0
2022-05-19 10:25:00,132.4,132.44,131.15,131.3,39609.0,122.9035,122.9406,121.7431,121.8824,39609.0
2022-05-19 10:30:00,131.37,132.07,130.84,132.02,42125.0,121.9474,122.5972,121.4554,122.5507,42125.0
2022-05-19 10:35:00,132.07,132.29,130.93,131.31,54644.0,122.5972,122.8014,121.5389,121.8917,54644.0
2022-05-19 10:40:00,131.28,131.67,130.95,131.33,38246.0,121.8638,122.2258,121.5575,121.9102,38246.0
2022-05-19 10:45:00,131.36,131.62,130.87,130.95,24007.0,121.9381,122.1794,121.4832,121.5575,24007.0
2022-05-19 10:50:00,130.95,131.82,130.85,131.82,39428.0,121.5575,122.3651,121.4647,122.3651,39428.0
2022-05-19 10:55:00,131.8,132.16,131.49,131.67,42944.0,122.3465,122.6807,122.0588,122.2258,42944.0
2022-05-19 11:00:00,131.81,132.08,131.78,131.94,31582.0,122.3558,122.6064,122.328,122.4765,31582.0
2022-05-19 11:05:00,131.97,132.06,131.37,132.06,26548.0,122.5043,122.5879,121.9474,122.5879,26548.0
2022-05-19 11:10:00,132.08,132.68,132.07,132.36,45046.0,122.6064,123.1634,122.5972,122.8664,45046.0
2022-05-19 11:15:00,132.3,132.3,131.75,132.03,29729.0,122.8107,122.8107,122.3001,122.56,29729.0
2022-05-19 11:20:00,132.0,132.45,131.74,132.3,39882.0,122.5322,122.9499,122.2908,122.8107,39882.0
2022-05-19 11:25:00,132.34,132.34,131.69,131.85,21138.0,122.8478,122.8478,122.2444,122.3929,21138.0
2022-05-19 11:30:00,131.97,132.42,131.97,132.39,57843.0,122.5043,122.9221,122.5043,122.8942,57843.0
2022-05-19 11:35:00,132.43,132.98,132.25,132.94,32861.0,122.9313,123.4419,122.7642,123.4048,32861.0
2022-05-19 11:40:00,132.97,133.39,132.91,133.28,61528.0,123.4326,123.8225,123.3769,123.7204,61528.0
2022-05-19 11:45:00,133.32,133.32,133.0,133.16,37057.0,123.7575,123.7575,123.4605,123.609,37057.0
2022-05-19 11:50:00,133.16,133.17,132.46,132.53,56334.0,123.609,123.6183,122.9592,123.0242,56334.0
2022-05-19 11:55:00,132.5,132.68,132.23,132.6,25024.0,122.9963,123.1634,122.7457,123.0891,25024.0
2022-05-19 12:00:00,132.6,132.62,132.31,132.41,24902.0,123.0891,123.1077,122.8199,122.9128,24902.0
2022-05-19 12:05:00,132.42,132.6,132.25,132.38,16120.0,122.9221,123.0891,122.7642,122.8849,16120.0
2022-05-19 12:10:00,132.43,132.6,132.22,132.27,89213.0,122.9313,123.0891,122.7364,122.7828,89213.0
2022-05-19 12:15:00,132.27,132.43,131.9,131.9,39896.0,122.7828,122.9313,122.4394,122.4394,39896.0
2022-05-19 12:20:00,131.87,132.17,131.39,132.17,42666.0,122.4115,122.69,121.9659,122.69,42666.0
2022-05-19 12:25:00,132.19,132.45,131.96,132.32,27492.0,122.7086,122.9499,122.495,122.8292,27492.0
2022-05-19 12:30:00,132.31,132.47,132.06,132.24,21781.0,122.8199,122.9685,122.5879,122.755,21781.0
2022-05-19 12:35:00,132.18,132.19,131.66,131.74,32599.0,122.6993,122.7086,122.2166,122.2908,32599.0
2022-05-19 12:40:00,131.75,131.76,131.43,131.46,58534.0,122.3001,122.3094,122.0031,122.0309,58534.0
2022-05-19 12:45:00,131.45,131.45,131.1,131.32,62305.0,122.0216,122.0216,121.6967,121.901,62305.0
2022-05-19 12:50:00,131.29,131.53,131.21,131.21,20210.0,121.8731,122.0959,121.7988,121.7988,20210.0
2022-05-19 12:55:00,131.1,131.71,131.1,131.71,17028.0,121.6967,122.263,121.6967,122.263,17028.0
2022-05-19 13:00:00,131.71,131.81,131.33,131.33,17253.0,122.263,122.3558,121.9102,121.9102,17253.0
2022-05-19 13:05:00,131.4,131.85,131.23,131.32,19709.0,121.9752,122.3929,121.8174,121.901,19709.0
2022-05-19 13:10:00,131.31,131.31,130.53,130.64,25745.0,121.8917,121.8917,121.1676,121.2697,25745.0
2022-05-19 13:15:00,130.66,131.01,130.41,130.99,27882.0,121.2883,121.6132,121.0562,121.5946,27882.0
2022-05-19 13:20:00,130.95,131.2,130.77,131.03,34111.0,121.5575,121.7896,121.3904,121.6318,34111.0
2022-05-19 13:25:00,131.03,131.19,130.91,130.98,19646.0,121.6318,121.7803,121.5204,121.5853,19646.0
2022-05-19 13:30:00,131.03,131.49,130.78,131.17,37785.0,121.6318,122.0588,121.3997,121.7617,37785.0
2022-05-19 13:35:00,131.19,131.43,130.97,131.31,22532.0,121.7803,122.0031,121.5761,121.8917,22532.0
2022-05-19 13:40:00,131.27,131.63,131.16,131.5,23240.0,121.8545,122.1887,121.7524,122.068,23240.0
2022-05-19 13:45:00,131.49,131.59,130.51,130.54,21425.0,122.0588,122.1516,121.1491,121.1769,21425.0
2022-05-19 13:50:00,130.56,131.58,130.54,131.51,45492.0,121.1955,122.1423,121.1769,122.0773,45492.0
2022-05-19 13:55:00,131.5,132.36,131.5,132.13,37625.0,122.068,122.8664,122.068,122.6529,37625.0
2022-05-19 14:00:00,132.21,132.21,131.51,131.62,35493.0,122.7271,122.7271,122.0773,122.1794,35493.0
2022-05-19 14:05:00,131.57,131.82,131.32,131.47,54885.0,122.133,122.3651,121.901,122.0402,54885.0
2022-05-19 14:10:00,131.47,131.82,131.29,131.53,37627.0,122.0402,122.3651,121.8731,122.0959,37627.0
2022-05-19 14:15:00,131.53,131.86,131.5,131.51,42739.0,122.0959,122.4022,122.068,122.0773,42739.0
2022-05-19 14:20:00,131.56,131.95,131.45,131.77,25496.0,122.1237,122.4858,122.0216,122.3187,25496.0
2022-05-19 14:25:00,131.8,131.81,131.42,131.69,21769.0,122.3465,122.3558,121.9938,122.2444,21769.0
2022-05-19 14:30:00,131.63,131.86,131.47,131.71,22970.0,122.1887,122.4022,122.0402,122.263,22970.0
2022-05-19 14:35:00,131.72,132.4,131.48,132.09,40580.0,122.2723,122.9035,122.0495,122.6157,40580.0
2022-05-19 14:40:00,132.02,132.05,131.44,131.82,28747.0,122.5507,122.5786,122.0123,122.3651,28747.0
2022-05-19 14:45:00,131.88,132.52,131.71,132.52,42606.0,122.4208,123.0149,122.263,123.0149,42606.0
2022-05-19 14:50:00,132.49,132.8,132.29,132.68,50100.0,122.987,123.2748,122.8014,123.1634,50100.0
2022-05-19 14:55:00,132.67,132.69,131.97,132.46,38033.0,123.1541,123.1727,122.5043,122.9592,38033.0
2022-05-19 15:00:00,132.43,132.92,132.29,132.79,40440.0,122.9313,123.3862,122.8014,123.2655,40440.0
2022-05-19 15:05:00,132.78,132.84,132.25,132.28,24261.0,123.2562,123.3119,122.7642,122.7921,24261.0
2022-05-19 15:10:00,132.28,132.36,131.85,132.02,41072.0,122.7921,122.8664,122.3929,122.5507,41072.0
2022-05-19 15:15:00,132.04,132.12,131.43,131.49,44667.0,122.5693,122.6436,122.0031,122.0588,44667.0
2022-05-19 15:20:00,131.46,131.49,130.87,130.91,82957.0,122.0309,122.0588,121.4832,121.5204,82957.0
2022-05-19 15:25:00,130.91,131.02,130.64,130.69,75610.0,121.5204,121.6225,121.2697,121.3161,75610.0
2022-05-19 15:30:00,130.65,130.82,130.42,130.44,148558.0,121.279,121.4368,121.0655,121.0841,148558.0
2022-05-19 15:35:00,130.42,130.64,130.25,130.39,89203.0,121.0655,121.2697,120.9077,121.0377,89203.0
2022-05-19 15:40:00,130.39,130.99,130.27,130.97,78907.0,121.0377,121.5946,120.9263,121.5761,78907.0
2022-05-19 15:45:00,130.99,131.02,130.43,130.7,83960.0,121.5946,121.6225,121.0748,121.3254,83960.0
2022-05-19 15:50:00,130.84,130.85,129.85,130.18,176882.0,121.4554,121.4647,120.5364,120.8427,176882.0
2022-05-19 15:55:00,130.22,130.79,130.21,130.6,430644.0,120.8799,121.409,120.8706,121.2326,430644.0
2022-05-20 09:30:00,132.84,133.29,131.89,132.33,299409.0,123.3119,123.7297,122.4301,122.8385,299409.0
2022-05-20 09:35:00,132.35,132.36,131.39,131.82,55831.0,122.8571,122.8664,121.9659,122.3651,55831.0
2022-05-20 09:40:00,131.83,132.19,131.49,131.56,53356.0,122.3744,122.7086,122.0588,122.1237,53356.0
2022-05-20 09:45:00,131.64,131.83,130.55,130.71,38622.0,122.198,122.3744,121.1862,121.3347,38622.0
2022-05-20 09:50:00,130.69,131.09,130.65,130.93,28420.0,121.3161,121.6874,121.279,121.5389,28420.0
2022-05-20 09:55:00,130.85,131.3,130.7,131.22,28586.0,121.4647,121.8824,121.3254,121.8081,28586.0
2022-05-20 10:00:00,131.19,131.32,130.7,131.32,29507.0,121.7803,121.901,121.3254,121.901,29507.0
2022-05-20 10:05:00,131.3,131.36,130.49,130.68,47987.0,121.8824,121.9381,121.1305,121.3069,47987.0
2022-05-20 10:10:00,130.64,130.96,130.5,130.96,46019.0,121.2697,121.5668,121.1398,121.5668,46019.0
2022-05-20 10:15:00,130.94,131.29,130.84,130.87,41161.0,121.5482,121.8731,121.4554,121.4832,41161.0
2022-05-20 10:20:00,130.85,130.94,130.47,130.87,48058.0,121.4647,121.5482,121.1119,121.4832,48058.0
2022-05-20 10:25:00,130.9,131.46,130.76,131.38,76727.0,121.5111,122.0309,121.3811,121.9566,76727.0
2022-05-20 10:30:00,131.31,131.6,131.01,131.1,61089.0,121.8917,122.1609,121.6132,121.6967,61089.0
2022-05-20 10:35:00,131.13,131.36,130.8,130.99,26444.0,121.7246,121.9381,121.4183,121.5946,26444.0
2022-05-20 10:40:00,130.98,131.44,130.9,131.36,29609.0,121.5853,122.0123,121.5111,121.9381,29609.0
2022-05-20 10:45:00,131.34,131.34,130.98,131.02,153710.0,121.9195,121.9195,121.5853,121.6225,153710.0
2022-05-20 10:50:00,131.03,131.07,130.27,130.27,46561.0,121.6318,121.6689,120.9263,120.9263,46561.0
2022-05-20 10:55:00,130.26,130.4,129.81,130.0,56715.0,120.917,121.0469,120.4993,120.6756,56715.0
2022-05-20 11:00:00,129.98,130.16,129.87,130.1,37176.0,120.6571,120.8242,120.555,120.7685,37176.0
2022-05-20 11:05:00,130.15,130.17,129.65,129.81,44625.0,120.8149,120.8334,120.3507,120.4993,44625.0
2022-05-20 11:10:00,129.79,129.84,129.33,129.69,61665.0,120.4807,120.5271,120.0537,120.3879,61665.0
2022-05-20 11:15:00,129.68,129.68,129.16,129.35,40866.0,120.3786,120.3786,119.8959,120.0723,40866.0
2022-05-20 11:20:00,129.34,129.36,128.67,128.81,74541.0,120.063,120.0815,119.441,119.571,74541.0
2022-05-20 11:25:00,128.79,129.1,128.75,128.84,149520.0,119.5524,119.8402,119.5153,119.5988,149520.0
2022-05-20 11:30:00,128.82,129.26,128.82,129.2,143323.0,119.5803,119.9887,119.5803,119.933,143323.0
2022-05-20 11:35:00,129.22,129.24,128.69,128.7,31757.0,119.9516,119.9701,119.4596,119.4689,31757.0
2022-05-20 11:40:00,128.7,129.18,128.62,128.71,91543.0,119.4689,119.9144,119.3946,119.4782,91543.0
2022-05-20 11:45:00,128.68,129.06,128.68,129.0,19583.0,119.4503,119.8031,119.4503,119.7474,19583.0
2022-05-20 11:50:00,128.98,129.23,128.77,128.84,28433.0,119.7288,119.9609,119.5339,119.5988,28433.0
2022-05-20 11:55:00,128.86,128.98,128.63,128.65,38484.0,119.6174,119.7288,119.4039,119.4225,38484.0
2022-05-20 12:00:00,128.61,128.79,128.23,128.23,36871.0,119.3853,119.5524,119.0326,119.0326,36871.0
2022-05-20 12:05:00,128.2,128.41,127.63,127.63,51891.0,119.0047,119.1997,118.4756,118.4756,51891.0
2022-05-20 12:10:00,127.63,127.85,127.27,127.74,85209.0,118.4756,118.6798,118.1414,118.5777,85209.0
2022-05-20 12:15:00,127.71,127.76,127.38,127.43,88374.0,118.5499,118.5963,118.2436,118.29,88374.0
2022-05-20 12:20:00,127.41,127.97,127.41,127.84,46398.0,118.2714,118.7912,118.2714,118.6706,46398.0
2022-05-20 12:25:00,127.78,127.78,127.57,127.69,17370.0,118.6149,118.6149,118.4199,118.5313,17370.0
2022-05-20 12:30:00,127.65,127.9,127.5,127.5,38327.0,118.4942,118.7263,118.3549,118.3549,38327.0
2022-05-20 12:35:00,127.53,127.53,126.8,127.0,81641.0,118.3828,118.3828,117.7052,117.8908,81641.0
2022-05-20 12:40:00,127.0,127.0,126.42,126.43,76304.0,117.8908,117.8908,117.3524,117.3617,76304.0
2022-05-20 12:45:00,126.41,126.83,126.21,126.79,101766.0,117.3431,117.733,117.1575,117.6959,101766.0
2022-05-20 12:50:00,126.79,126.83,126.2,126.31,71772.0,117.6959,117.733,117.1482,117.2503,71772.0
2022-05-20 12:55:00,126.31,126.67,126.24,126.52,64594.0,117.2503,117.5845,117.1853,117.4452,64594.0
2022-05-20 13:00:00,126.55,126.87,126.39,126.71,48682.0,117.4731,117.7701,117.3246,117.6216,48682.0
2022-05-20 13:05:00,126.68,126.86,126.33,126.38,36490.0,117.5938,117.7609,117.2689,117.3153,36490.0
2022-05-20 13:10:00,126.4,126.47,126.02,126.06,98073.0,117.3338,117.3988,116.9811,117.0182,98073.0
2022-05-20 13:15:00,126.08,126.14,125.87,125.91,93590.0,117.0368,117.0925,116.8419,116.879,93590.0
2022-05-20 13:20:00,125.93,126.1,125.86,126.03,95823.0,116.8976,117.0554,116.8326,116.9904,95823.0
2022-05-20 13:25:00,126.0,126.2,125.91,125.95,62023.0,116.9625,117.1482,116.879,116.9161,62023.0
2022-05-20 13:30:00,125.94,127.29,125.9,127.22,118239.0,116.9068,118.16,116.8697,118.095,118239.0
2022-05-20 13:35:00,127.24,127.42,126.78,127.15,70066.0,118.1136,118.2807,117.6866,118.0301,70066.0
2022-05-20 13:40:00,127.15,127.37,126.85,127.32,51999.0,118.0301,118.2343,117.7516,118.1879,51999.0
2022-05-20 13:45:00,127.3,127.75,127.11,127.42,45303.0,118.1693,118.587,117.9929,118.2807,45303.0
2022-05-20 13:50:00,127.43,128.02,127.24,127.74,46398.0,118.29,118.8376,118.1136,118.5777,46398.0
2022-05-20 13:55:00,127.74,127.99,127.67,127.74,39861.0,118.5777,118.8098,118.5128,118.5777,39861.0
2022-05-20 14:00:00,127.77,127.87,127.53,127.57,45550.0,118.6056,118.6984,118.3828,118.4199,45550.0
2022-05-20 14:05:00,127.57,127.61,127.09,127.42,59109.0,118.4199,118.4571,117.9744,118.2807,59109.0
2022-05-20 14:10:00,127.42,127.63,127.15,127.23,43454.0,118.2807,118.4756,118.0301,118.1043,43454.0
2022-05-20 14:15:00,127.2,127.39,126.7,126.9,47201.0,118.0765,118.2528,117.6123,117.798,47201.0
2022-05-20 14:20:00,126.91,127.32,126.73,127.13,43355.0,117.8073,118.1879,117.6402,118.0115,43355.0
2022-05-20 14:25:00,127.07,127.26,126.84,127.19,33125.0,117.9558,118.1322,117.7423,118.0672,33125.0
2022-05-20 14:30:00,127.16,127.37,126.57,126.79,57163.0,118.0393,118.2343,117.4917,117.6959,57163.0
2022-05-20 14:35:00,126.76,127.06,126.69,126.69,33655.0,117.668,117.9465,117.603,117.603,33655.0
2022-05-20 14:40:00,126.67,127.34,126.64,127.34,41280.0,117.5845,118.2064,117.5566,118.2064,41280.0
2022-05-20 14:45:00,127.24,127.44,126.89,127.3,39333.0,118.1136,118.2992,117.7887,118.1693,39333.0
2022-05-20 14:50:00,127.3,128.23,127.11,127.91,61491.0,118.1693,119.0326,117.9929,118.7355,61491.0
2022-05-20 14:55:00,127.91,127.96,127.42,127.46,38378.0,118.7355,118.782,118.2807,118.3178,38378.0
2022-05-20 15:00:00,127.4,127.74,127.06,127.23,37737.0,118.2621,118.5777,117.9465,118.1043,37737.0
2022-05-20 15:05:00,127.24,127.37,126.97,127.15,41957.0,118.1136,118.2343,117.863,118.0301,41957.0
2022-05-20 15:10:00,127.18,127.27,127.03,127.21,41969.0,118.0579,118.1414,117.9187,118.0857,41969.0
2022-05-20 15:15:00,127.24,127.87,127.23,127.71,49622.0,118.1136,118.6984,118.1043,118.5499,49622.0
2022-05-20 15:20:00,127.78,128.24,127.65,128.12,50321.0,118.6149,119.0419,118.4942,118.9305,50321.0
2022-05-20 15:25:00,128.16,128.94,128.0,128.94,96886.0,118.9676,119.6917,118.8191,119.6917,96886.0
2022-05-20 15:30:00,128.96,129.68,128.83,129.61,113348.0,119.7102,120.3786,119.5896,120.3136,113348.0
2022-05-20 15:35:00,129.59,130.5,129.37,130.0,190581.0,120.295,121.1398,120.0908,120.6756,190581.0
2022-05-20 15:40:00,129.97,130.7,129.89,130.21,174134.0,120.6478,121.3254,120.5735,120.8706,174134.0
2022-05-20 15:45:00,130.19,130.34,129.55,130.25,175676.0,120.852,120.9912,120.2579,120.9077,175676.0
2022-05-20 15:50:00,130.27,131.06,130.27,130.95,274622.0,120.9263,121.6596,120.9263,121.5575,274622.0
2022-05-20 15:55:00,130.97,131.85,130.94,131.64,814197.0,121.5761,122.3929,121.5482,122.198,814197.0
2022-05-23 09:30:00,129.71,130.49,128.9,129.96,1217963.0,120.4064,121.1305,119.6545,120.6385,1217963.0
2022-05-23 09:35:00,129.93,130.15,128.68,128.96,166456.0,120.6107,120.8149,119.4503,119.7102,166456.0
2022-05-23 09:40:00,128.96,130.43,128.74,129.98,155211.0,119.7102,121.0748,119.506,120.6571,155211.0
2022-05-23 09:45:00,130.09,131.16,129.93,131.0,96339.0,120.7592,121.7524,120.6107,121.6039,96339.0
2022-05-23 09:50:00,131.02,131.64,130.54,130.68,96619.0,121.6225,122.198,121.1769,121.3069,96619.0
2022-05-23 09:55:00,130.66,130.89,129.91,130.14,74611.0,121.2883,121.5018,120.5921,120.8056,74611.0
2022-05-23 10:00:00,130.13,130.18,128.85,129.28,70956.0,120.7963,120.8427,119.6081,120.0073,70956.0
2022-05-23 10:05:00,129.32,129.5,129.0,129.46,60469.0,120.0444,120.2115,119.7474,120.1744,60469.0
2022-05-23 10:10:00,129.37,129.75,129.04,129.28,51306.0,120.0908,120.4436,119.7845,120.0073,51306.0
2022-05-23 10:15:00,129.42,129.87,129.06,129.5,43513.0,120.1372,120.555,119.8031,120.2115,43513.0
2022-05-23 10:20:00,129.63,129.63,129.02,129.15,54616.0,120.3322,120.3322,119.7659,119.8866,54616.0
2022-05-23 10:25:00,129.15,129.31,128.15,129.31,67946.0,119.8866,120.0351,118.9583,120.0351,67946.0
2022-05-23 10:30:00,129.53,129.84,129.16,129.54,55121.0,120.2393,120.5271,119.8959,120.2486,55121.0
2022-05-23 10:35:00,129.52,129.74,128.92,129.18,45814.0,120.2301,120.4343,119.6731,119.9144,45814.0
2022-05-23 10:40:00,129.23,129.53,128.79,129.32,45051.0,119.9609,120.2393,119.5524,120.0444,45051.0
2022-05-23 10:45:00,129.31,129.48,128.57,128.88,60497.0,120.0351,120.1929,119.3482,119.636,60497.0
2022-05-23 10:50:00,128.83,128.86,128.31,128.8,47325.0,119.5896,119.6174,119.1068,119.5617,47325.0
2022-05-23 10:55:00,128.75,128.97,128.47,128.86,45215.0,119.5153,119.7195,119.2554,119.6174,45215.0
2022-05-23 11:00:00,128.88,129.88,128.61,129.75,90328.0,119.636,120.5642,119.3853,120.4436,90328.0
2022-05-23 11:05:00,129.73,129.94,129.5,129.65,58924.0,120.425,120.6199,120.2115,120.3507,58924.0
2022-05-23 11:10:00,129.67,130.18,129.48,130.18,86859.0,120.3693,120.8427,120.1929,120.8427,86859.0
2022-05-23 11:15:00,130.18,130.58,130.14,130.18,48363.0,120.8427,121.214,120.8056,120.8427,48363.0
2022-05-23 11:20:00,130.17,130.66,130.1,130.54,49183.0,120.8334,121.2883,120.7685,121.1769,49183.0
2022-05-23 11:25:00,130.58,131.04,130.53,131.01,62642.0,121.214,121.641,121.1676,121.6132,62642.0
2022-05-23 11:30:00,131.01,131.76,130.92,131.66,74144.0,121.6132,122.3094,121.5296,122.2166,74144.0
2022-05-23 11:35:00,131.73,131.75,131.44,131.7,42287.0,122.2815,122.3001,122.0123,122.2537,42287.0
2022-05-23 11:40:00,131.72,131.74,131.45,131.53,65213.0,122.2723,122.2908,122.0216,122.0959,65213.0
2022-05-23 11:45:00,131.54,131.67,130.91,131.03,49135.0,122.1052,122.2258,121.5204,121.6318,49135.0
2022-05-23 11:50:00,131.1,131.62,131.1,131.58,78384.0,121.6967,122.1794,121.6967,122.1423,78384.0
2022-05-23 11:55:00,131.59,131.76,131.45,131.61,46513.0,122.1516,122.3094,122.0216,122.1702,46513.0
2022-05-23 12:00:00,131.59,132.01,131.41,131.85,98280.0,122.1516,122.5415,121.9845,122.3929,98280.0
2022-05-23 12:05:00,131.88,132.38,131.73,132.36,97217.0,122.4208,122.8849,122.2815,122.8664,97217.0
2022-05-23 12:10:00,132.34,132.43,132.02,132.08,44552.0,122.8478,122.9313,122.5507,122.6064,44552.0
2022-05-23 12:15:00,132.08,132.19,131.9,132.08,38406.0,122.6064,122.7086,122.4394,122.6064,38406.0
2022-05-23 12:20:00,132.08,132.34,132.05,132.27,53521.0,122.6064,122.8478,122.5786,122.7828,53521.0
2022-05-23 12:25:00,132.26,132.28,131.8,131.86,38331.0,122.7735,122.7921,122.3465,122.4022,38331.0
2022-05-23 12:30:00,131.86,131.87,131.51,131.68,54100.0,122.4022,122.4115,122.0773,122.2351,54100.0
2022-05-23 12:35:00,131.72,132.03,131.53,132.02,27117.0,122.2723,122.56,122.0959,122.5507,27117.0
2022-05-23 12:40:00,132.03,132.05,131.61,131.76,19089.0,122.56,122.5786,122.1702,122.3094,19089.0
2022-05-23 12:45:00,131.81,131.87,131.4,131.49,28040.0,122.3558,122.4115,121.9752,122.0588,28040.0
2022-05-23 12:50:00,131.52,131.63,131.3,131.33,36926.0,122.0866,122.1887,121.8824,121.9102,36926.0
2022-05-23 12:55:00,131.34,131.4,131.2,131.39,23011.0,121.9195,121.9752,121.7896,121.9659,23011.0
2022-05-23 13:00:00,131.39,131.44,131.08,131.08,21037.0,121.9659,122.0123,121.6782,121.6782,21037.0
2022-05-23 13:05:00,130.94,131.22,130.86,131.19,33114.0,121.5482,121.8081,121.4739,121.7803,33114.0
2022-05-23 13:10:00,131.19,131.42,131.1,131.29,33569.0,121.7803,121.9938,121.6967,121.8731,33569.0
2022-05-23 13:15:00,131.28,131.32,130.9,130.94,21369.0,121.8638,121.901,121.5111,121.5482,21369.0
2022-05-23 13:20:00,130.9,130.91,130.44,130.89,50092.0,121.5111,121.5204,121.0841,121.5018,50092.0
2022-05-23 13:25:00,130.9,131.12,130.89,131.06,29627.0,121.5111,121.7153,121.5018,121.6596,29627.0
2022-05-23 13:30:00,131.04,131.33,130.83,131.24,31086.0,121.641,121.9102,121.4461,121.8267,31086.0
2022-05-23 13:35:00,131.22,131.43,131.18,131.26,20462.0,121.8081,122.0031,121.771,121.8453,20462.0
2022-05-23 13:40:00,131.28,131.56,131.23,131.5,24040.0,121.8638,122.1237,121.8174,122.068,24040.0
2022-05-23 13:45:00,131.47,131.98,131.46,131.84,28171.0,122.0402,122.5136,122.0309,122.3837,28171.0
2022-05-23 13:50:00,131.83,131.86,131.46,131.5,17975.0,122.3744,122.4022,122.0309,122.068,17975.0
2022-05-23 13:55:00,131.5,131.7,131.48,131.66,23564.0,122.068,122.2537,122.0495,122.2166,23564.0
2022-05-23 14:00:00,131.69,131.8,131.45,131.66,21643.0,122.2444,122.3465,122.0216,122.2166,21643.0
2022-05-23 14:05:00,131.67,131.81,131.54,131.71,15457.0,122.2258,122.3558,122.1052,122.263,15457.0
2022-05-23 14:10:00,131.72,132.23,131.72,132.23,58994.0,122.2723,122.7457,122.2723,122.7457,58994.0
2022-05-23 14:15:00,132.17,132.23,132.01,132.23,32441.0,122.69,122.7457,122.5415,122.7457,32441.0
2022-05-23 14:20:00,132.19,132.32,132.05,132.1,33380.0,122.7086,122.8292,122.5786,122.625,33380.0
2022-05-23 14:25:00,132.15,132.21,131.93,132.03,15190.0,122.6714,122.7271,122.4672,122.56,15190.0
2022-05-23 14:30:00,132.01,132.12,131.92,131.97,24685.0,122.5415,122.6436,122.4579,122.5043,24685.0
2022-05-23 14:35:00,131.92,132.03,131.84,131.9,17129.0,122.4579,122.56,122.3837,122.4394,17129.0
2022-05-23 14:40:00,131.92,132.18,131.7,132.18,33020.0,122.4579,122.6993,122.2537,122.6993,33020.0
2022-05-23 14:45:00,132.16,132.25,131.46,131.54,42334.0,122.6807,122.7642,122.0309,122.1052,42334.0
2022-05-23 14:50:00,131.65,131.91,131.52,131.66,27674.0,122.2073,122.4486,122.0866,122.2166,27674.0
2022-05-23 14:55:00,131.67,131.8,131.43,131.53,24062.0,122.2258,122.3465,122.0031,122.0959,24062.0
2022-05-23 15:00:00,131.55,131.62,131.35,131.47,45987.0,122.1145,122.1794,121.9288,122.0402,45987.0
2022-05-23 15:05:00,131.53,131.96,131.53,131.95,40049.0,122.0959,122.495,122.0959,122.4858,40049.0
2022-05-23 15:10:00,131.94,131.94,131.2,131.36,42050.0,122.4765,122.4765,121.7896,121.9381,42050.0
2022-05-23 15:15:00,131.33,131.5,131.28,131.5,33759.0,121.9102,122.068,121.8638,122.068,33759.0
2022-05-23 15:20:00,131.5,131.61,130.95,131.07,41304.0,122.068,122.1702,121.5575,121.6689,41304.0
2022-05-23 15:25:00,131.1,131.21,131.0,131.19,35739.0,121.6967,121.7988,121.6039,121.7803,35739.0
2022-05-23 15:30:00,131.17,131.43,131.04,131.36,43812.0,121.7617,122.0031,121.641,121.9381,43812.0
2022-05-23 15:35:00,131.36,131.59,130.94,130.95,47284.0,121.9381,122.1516,121.5482,121.5575,47284.0
2022-05-23 15:40:00,130.94,131.14,130.79,131.0,64944.0,121.5482,121.7339,121.409,121.6039,64944.0
2022-05-23 15:45:00,130.98,131.0,130.52,130.69,94953.0,121.5853,121.6039,121.1583,121.3161,94953.0
2022-05-23 15:50:00,130.81,131.79,130.76,131.53,177519.0,121.4275,122.3372,121.3811,122.0959,177519.0
2022-05-23 15:55:00,131.51,132.24,131.33,132.16,477628.0,122.0773,122.755,121.9102,122.6807,477628.0
2022-05-24 09:30:00,130.22,130.34,128.76,129.11,306879.0,120.8799,120.9912,119.5246,119.8495,306879.0
2022-05-24 09:35:00,129.02,129.02,128.07,128.07,107243.0,119.7659,119.7659,118.8841,118.8841,107243.0
2022-05-24 09:40:00,128.1,128.69,127.84,128.22,117166.0,118.9119,119.4596,118.6706,119.0233,117166.0
2022-05-24 09:45:00,128.12,128.6,127.92,128.25,91719.0,118.9305,119.376,118.7448,119.0512,91719.0
2022-05-24 09:50:00,128.12,128.5,127.91,128.08,121867.0,118.9305,119.2832,118.7355,118.8933,121867.0
2022-05-24 09:55:00,128.08,128.12,127.38,127.55,55508.0,118.8933,118.9305,118.2436,118.4014,55508.0
2022-05-24 10:00:00,127.6,127.6,126.93,126.99,110647.0,118.4478,118.4478,117.8258,117.8815,110647.0
2022-05-24 10:05:00,126.97,127.35,126.62,126.81,50164.0,117.863,118.2157,117.5381,117.7144,50164.0
2022-05-24 10:10:00,126.75,127.0,126.55,126.64,88602.0,117.6587,117.8908,117.4731,117.5566,88602.0
2022-05-24 10:15:00,126.6,126.77,126.29,126.55,54084.0,117.5195,117.6773,117.2317,117.4731,54084.0
2022-05-24 10:20:00,126.6,127.19,126.6,126.86,120250.0,117.5195,118.0672,117.5195,117.7609,120250.0
2022-05-24 10:25:00,126.82,127.4,126.79,127.36,114087.0,117.7237,118.2621,117.6959,118.225,114087.0
2022-05-24 10:30:00,127.34,127.64,127.0,127.0,99731.0,118.2064,118.4849,117.8908,117.8908,99731.0
2022-05-24 10:35:00,126.98,127.4,126.89,127.24,37743.0,117.8722,118.2621,117.7887,118.1136,37743.0
2022-05-24 10:40:00,127.2,127.4,126.92,127.27,105041.0,118.0765,118.2621,117.8165,118.1414,105041.0
2022-05-24 10:45:00,127.27,127.4,126.46,126.67,97901.0,118.1414,118.2621,117.3895,117.5845,97901.0
2022-05-24 10:50:00,126.57,126.81,126.32,126.58,77468.0,117.4917,117.7144,117.2596,117.5009,77468.0
2022-05-24 10:55:00,126.57,126.77,126.43,126.53,48514.0,117.4917,117.6773,117.3617,117.4545,48514.0
2022-05-24 11:00:00,126.52,126.76,126.47,126.64,45558.0,117.4452,117.668,117.3988,117.5566,45558.0
2022-05-24 11:05:00,126.6,126.8,126.45,126.65,91466.0,117.5195,117.7052,117.3803,117.5659,91466.0
2022-05-24 11:10:00,126.7,126.8,126.1,126.1,111071.0,117.6123,117.7052,117.0554,117.0554,111071.0
2022-05-24 11:15:00,126.08,126.77,126.05,126.24,132916.0,117.0368,117.6773,117.0089,117.1853,132916.0
2022-05-24 11:20:00,126.23,126.73,126.16,126.55,68971.0,117.176,117.6402,117.1111,117.4731,68971.0
2022-05-24 11:25:00,126.61,126.75,126.47,126.55,45527.0,117.5288,117.6587,117.3988,117.4731,45527.0
2022-05-24 11:30:00,126.56,126.74,126.32,126.69,39523.0,117.4824,117.6495,117.2596,117.603,39523.0
2022-05-24 11:35:00,126.65,126.66,126.31,126.48,57581.0,117.5659,117.5752,117.2503,117.4081,57581.0
2022-05-24 11:40:00,126.53,126.8,126.42,126.68,39507.0,117.4545,117.7052,117.3524,117.5938,39507.0
2022-05-24 11:45:00,126.73,127.75,126.71,127.73,108824.0,117.6402,118.587,117.6216,118.5684,108824.0
2022-05-24 11:50:00,127.79,127.83,127.57,127.62,52602.0,118.6241,118.6613,118.4199,118.4663,52602.0
2022-05-24 11:55:00,127.7,128.11,127.63,127.71,45462.0,118.5406,118.9212,118.4756,118.5499,45462.0
2022-05-24 12:00:00,127.69,127.87,127.5,127.83,22452.0,118.5313,118.6984,118.3549,118.6613,22452.0
2022-05-24 12:05:00,127.85,128.04,127.61,128.01,27257.0,118.6798,118.8562,118.4571,118.8284,27257.0
2022-05-24 12:10:00,127.95,128.37,127.88,128.37,24642.0,118.7727,119.1625,118.7077,119.1625,24642.0
2022-05-24 12:15:00,128.41,129.04,128.4,128.5,37368.0,119.1997,119.7845,119.1904,119.2832,37368.0
2022-05-24 12:20:00,128.45,128.45,128.16,128.34,23237.0,119.2368,119.2368,118.9676,119.1347,23237.0
2022-05-24 12:25:00,128.36,128.45,128.13,128.24,19348.0,119.1533,119.2368,118.9398,119.0419,19348.0
2022-05-24 12:30:00,128.23,128.37,127.88,127.95,29040.0,119.0326,119.1625,118.7077,118.7727,29040.0
2022-05-24 12:35:00,127.98,128.04,127.62,127.64,13888.0,118.8005,118.8562,118.4663,118.4849,13888.0
2022-05-24 12:40:00,127.67,127.75,127.5,127.52,15177.0,118.5128,118.587,118.3549,118.3735,15177.0
2022-05-24 12:45:00,127.49,127.78,127.43,127.67,14567.0,118.3457,118.6149,118.29,118.5128,14567.0
2022-05-24 12:50:00,127.67,127.75,127.49,127.63,22743.0,118.5128,118.587,118.3457,118.4756,22743.0
2022-05-24 12:55:00,127.69,128.26,127.66,127.86,24674.0,118.5313,119.0604,118.5035,118.6891,24674.0
2022-05-24 13:00:00,127.85,127.9,127.4,127.4,37278.0,118.6798,118.7263,118.2621,118.2621,37278.0
2022-05-24 13:05:00,127.37,127.48,127.32,127.47,29119.0,118.2343,118.3364,118.1879,118.3271,29119.0
2022-05-24 13:10:00,127.41,127.64,127.35,127.54,20378.0,118.2714,118.4849,118.2157,118.3921,20378.0
2022-05-24 13:15:00,127.44,127.85,127.34,127.74,11916.0,118.2992,118.6798,118.2064,118.5777,11916.0
2022-05-24 13:20:00,127.71,127.73,127.43,127.71,22874.0,118.5499,118.5684,118.29,118.5499,22874.0
2022-05-24 13:25:00,127.72,127.98,127.54,127.88,13696.0,118.5592,118.8005,118.3921,118.7077,13696.0
2022-05-24 13:30:00,127.84,127.87,127.6,127.74,18745.0,118.6706,118.6984,118.4478,118.5777,18745.0
2022-05-24 13:35:00,127.77,128.31,127.68,128.19,18720.0,118.6056,119.1068,118.522,118.9955,18720.0
2022-05-24 13:40:00,128.29,128.84,128.23,128.59,16896.0,119.0883,119.5988,119.0326,119.3668,16896.0
2022-05-24 13:45:00,128.54,128.92,128.46,128.61,21120.0,119.3204,119.6731,119.2461,119.3853,21120.0
2022-05-24 13:50:00,128.53,128.92,128.52,128.81,11108.0,119.3111,119.6731,119.3018,119.571,11108.0
2022-05-24 13:55:00,128.82,128.89,128.58,128.66,16879.0,119.5803,119.6452,119.3575,119.4317,16879.0
2022-05-24 14:00:00,128.67,128.67,128.13,128.14,24658.0,119.441,119.441,118.9398,118.949,24658.0
2022-05-24 14:05:00,128.18,129.1,128.09,128.99,46551.0,118.9862,119.8402,118.9026,119.7381,46551.0
2022-05-24 14:10:00,128.93,129.51,128.89,128.96,46699.0,119.6824,120.2208,119.6452,119.7102,46699.0
2022-05-24 14:15:00,128.97,128.98,128.42,128.48,25279.0,119.7195,119.7288,119.209,119.2647,25279.0
2022-05-24 14:20:00,128.43,128.82,128.31,128.75,30733.0,119.2182,119.5803,119.1068,119.5153,30733.0
2022-05-24 14:25:00,128.78,128.98,128.66,128.66,24319.0,119.5431,119.7288,119.4317,119.4317,24319.0
2022-05-24 14:30:00,128.67,128.81,128.54,128.78,33331.0,119.441,119.571,119.3204,119.5431,33331.0
2022-05-24 14:35:00,128.81,129.12,128.71,128.99,29357.0,119.571,119.8587,119.4782,119.7381,29357.0
2022-05-24 14:40:00,129.05,129.13,128.36,128.39,36712.0,119.7938,119.868,119.1533,119.1811,36712.0
2022-05-24 14:45:00,128.36,128.45,127.75,127.79,49919.0,119.1533,119.2368,118.587,118.6241,49919.0
2022-05-24 14:50:00,127.75,127.86,127.55,127.58,38505.0,118.587,118.6891,118.4014,118.4292,38505.0
2022-05-24 14:55:00,127.55,127.95,127.49,127.93,51937.0,118.4014,118.7727,118.3457,118.7541,51937.0
2022-05-24 15:00:00,127.92,128.24,127.84,128.17,75658.0,118.7448,119.0419,118.6706,118.9769,75658.0
2022-05-24 15:05:00,128.16,128.37,127.84,127.92,59349.0,118.9676,119.1625,118.6706,118.7448,59349.0
2022-05-24 15:10:00,127.94,128.16,127.75,127.84,77997.0,118.7634,118.9676,118.587,118.6706,77997.0
2022-05-24 15:15:00,127.87,128.06,127.69,127.78,42569.0,118.6984,118.8748,118.5313,118.6149,42569.0
2022-05-24 15:20:00,127.74,128.05,127.44,127.9,43871.0,118.5777,118.8655,118.2992,118.7263,43871.0
2022-05-24 15:25:00,127.86,128.1,127.77,127.99,85819.0,118.6891,118.9119,118.6056,118.8098,85819.0
2022-05-24 15:30:00,127.98,128.01,127.73,127.95,114519.0,118.8005,118.8284,118.5684,118.7727,114519.0
2022-05-24 15:35:00,127.96,129.3,127.95,129.06,72834.0,118.782,120.0258,118.7727,119.8031,72834.0
2022-05-24 15:40:00,129.12,129.2,128.66,128.69,95193.0,119.8587,119.933,119.4317,119.4596,95193.0
2022-05-24 15:45:00,128.67,128.97,128.48,128.58,66814.0,119.441,119.7195,119.2647,119.3575,66814.0
2022-05-24 15:50:00,128.66,128.93,128.13,128.24,130240.0,119.4317,119.6824,118.9398,119.0419,130240.0
2022-05-24 15:55:00,128.24,128.6,128.05,128.54,350793.0,119.0419,119.376,118.8655,119.3204,350793.0
2022-05-25 09:30:00,127.8,128.9,127.25,128.39,295936.0,118.6334,119.6545,118.1229,119.1811,295936.0
2022-05-25 09:35:00,128.61,129.28,128.42,128.75,107569.0,119.3853,120.0073,119.209,119.5153,107569.0
2022-05-25 09:40:00,128.8,128.9,128.11,128.73,62198.0,119.5617,119.6545,118.9212,119.4967,62198.0
2022-05-25 09:45:00,128.83,129.65,127.93,128.04,49244.0,119.5896,120.3507,118.7541,118.8562,49244.0
2022-05-25 09:50:00,128.07,128.73,128.0,128.62,32305.0,118.8841,119.4967,118.8191,119.3946,32305.0
2022-05-25 09:55:00,128.69,128.91,128.17,128.44,80080.0,119.4596,119.6638,118.9769,119.2275,80080.0
2022-05-25 10:00:00,128.34,128.93,128.25,128.49,73485.0,119.1347,119.6824,119.0512,119.2739,73485.0
2022-05-25 10:05:00,128.44,128.44,127.78,128.02,37486.0,119.2275,119.2275,118.6149,118.8376,37486.0
2022-05-25 10:10:00,127.99,128.52,127.69,128.3,84583.0,118.8098,119.3018,118.5313,119.0976,84583.0
2022-05-25 10:15:00,128.27,128.75,128.2,128.62,111327.0,119.0697,119.5153,119.0047,119.3946,111327.0
2022-05-25 10:20:00,128.66,128.81,128.48,128.58,75048.0,119.4317,119.571,119.2647,119.3575,75048.0
2022-05-25 10:25:00,128.58,129.3,128.58,129.27,32697.0,119.3575,120.0258,119.3575,119.998,32697.0
2022-05-25 10:30:00,129.34,130.02,129.25,129.99,50763.0,120.063,120.6942,119.9794,120.6663,50763.0
2022-05-25 10:35:00,130.0,130.11,129.74,129.81,54004.0,120.6756,120.7777,120.4343,120.4993,54004.0
2022-05-25 10:40:00,129.91,129.92,129.24,129.55,46061.0,120.5921,120.6014,119.9701,120.2579,46061.0
2022-05-25 10:45:00,129.62,129.8,128.97,129.23,21848.0,120.3229,120.49,119.7195,119.9609,21848.0
2022-05-25 10:50:00,129.26,129.41,128.98,129.01,46366.0,119.9887,120.1279,119.7288,119.7566,46366.0
2022-05-25 10:55:00,129.01,129.41,128.99,129.36,31856.0,119.7566,120.1279,119.7381,120.0815,31856.0
2022-05-25 11:00:00,129.38,129.48,128.6,128.64,40069.0,120.1001,120.1929,119.376,119.4132,40069.0
2022-05-25 11:05:00,128.75,129.22,128.7,129.06,24850.0,119.5153,119.9516,119.4689,119.8031,24850.0
2022-05-25 11:10:00,129.05,129.27,128.96,129.16,26288.0,119.7938,119.998,119.7102,119.8959,26288.0
2022-05-25 11:15:00,129.17,129.25,128.8,128.93,58025.0,119.9052,119.9794,119.5617,119.6824,58025.0
2022-05-25 11:20:00,128.91,128.94,128.64,128.87,16300.0,119.6638,119.6917,119.4132,119.6267,16300.0
2022-05-25 11:25:00,128.88,128.99,128.62,128.9,27952.0,119.636,119.7381,119.3946,119.6545,27952.0
2022-05-25 11:30:00,128.9,128.9,128.4,128.43,49545.0,119.6545,119.6545,119.1904,119.2182,49545.0
2022-05-25 11:35:00,128.42,128.58,128.06,128.52,44476.0,119.209,119.3575,118.8748,119.3018,44476.0
2022-05-25 11:40:00,128.62,128.97,128.5,128.82,25441.0,119.3946,119.7195,119.2832,119.5803,25441.0
2022-05-25 11:45:00,128.79,128.96,128.66,128.83,15965.0,119.5524,119.7102,119.4317,119.5896,15965.0
2022-05-25 11:50:00,128.81,128.86,128.59,128.65,19777.0,119.571,119.6174,119.3668,119.4225,19777.0
2022-05-25 11:55:00,128.67,128.83,128.58,128.58,25946.0,119.441,119.5896,119.3575,119.3575,25946.0
2022-05-25 12:00:00,128.59,129.0,128.5,128.9,64588.0,119.3668,119.7474,119.2832,119.6545,64588.0
2022-05-25 12:05:00,128.92,129.0,128.54,128.63,24154.0,119.6731,119.7474,119.3204,119.4039,24154.0
2022-05-25 12:10:00,128.56,129.04,128.54,128.89,15391.0,119.3389,119.7845,119.3204,119.6452,15391.0
2022-05-25 12:15:00,128.86,128.89,128.5,128.65,19919.0,119.6174,119.6452,119.2832,119.4225,19919.0
2022-05-25 12:20:00,128.58,128.58,128.16,128.42,22318.0,119.3575,119.3575,118.9676,119.209,22318.0
2022-05-25 12:25:00,128.43,128.43,128.06,128.22,12876.0,119.2182,119.2182,118.8748,119.0233,12876.0
2022-05-25 12:30:00,128.25,128.59,128.24,128.25,20229.0,119.0512,119.3668,119.0419,119.0512,20229.0
2022-05-25 12:35:00,128.24,128.3,127.98,128.16,12038.0,119.0419,119.0976,118.8005,118.9676,12038.0
2022-05-25 12:40:00,128.16,128.2,128.06,128.14,8434.0,118.9676,119.0047,118.8748,118.949,8434.0
2022-05-25 12:45:00,128.15,128.43,128.08,128.38,20574.0,118.9583,119.2182,118.8933,119.1718,20574.0
2022-05-25 12:50:00,128.34,128.48,128.22,128.31,17355.0,119.1347,119.2647,119.0233,119.1068,17355.0
2022-05-25 12:55:00,128.26,128.55,128.1,128.48,18127.0,119.0604,119.3296,118.9119,119.2647,18127.0
2022-05-25 13:00:00,128.37,128.53,128.28,128.36,12295.0,119.1625,119.3111,119.079,119.1533,12295.0
2022-05-25 13:05:00,128.39,128.47,128.27,128.4,13417.0,119.1811,119.2554,119.0697,119.1904,13417.0
2022-05-25 13:10:00,128.44,128.47,128.07,128.47,19127.0,119.2275,119.2554,118.8841,119.2554,19127.0
2022-05-25 13:15:00,128.46,128.72,128.36,128.44,20646.0,119.2461,119.4874,119.1533,119.2275,20646.0
2022-05-25 13:20:00,128.42,128.65,128.33,128.39,18342.0,119.209,119.4225,119.1254,119.1811,18342.0
2022-05-25 13:25:00,128.44,128.72,128.3,128.7,16446.0,119.2275,119.4874,119.0976,119.4689,16446.0
2022-05-25 13:30:00,128.65,128.87,128.59,128.75,32061.0,119.4225,119.6267,119.3668,119.5153,32061.0
2022-05-25 13:35:00,128.72,129.0,128.66,128.9,42325.0,119.4874,119.7474,119.4317,119.6545,42325.0
2022-05-25 13:40:00,128.93,129.03,128.78,128.94,18876.0,119.6824,119.7752,119.5431,119.6917,18876.0
2022-05-25 13:45:00,128.95,129.18,128.87,129.11,23955.0,119.7009,119.9144,119.6267,119.8495,23955.0
2022-05-25 13:50:00,129.15,129.19,128.86,129.0,22225.0,119.8866,119.9237,119.6174,119.7474,22225.0
2022-05-25 13:55:00,128.97,129.15,128.88,129.13,13139.0,119.7195,119.8866,119.636,119.868,13139.0
2022-05-25 14:00:00,129.06,130.07,128.94,129.7,60348.0,119.8031,120.7406,119.6917,120.3971,60348.0
2022-05-25 14:05:00,129.66,129.86,128.3,129.0,46262.0,120.36,120.5457,119.0976,119.7474,46262.0
2022-05-25 14:10:00,129.07,129.75,129.07,129.64,44071.0,119.8123,120.4436,119.8123,120.3415,44071.0
2022-05-25 14:15:00,129.73,130.06,129.51,129.69,61501.0,120.425,120.7313,120.2208,120.3879,61501.0
2022-05-25 14:20:00,129.71,130.06,129.56,129.77,36017.0,120.4064,120.7313,120.2672,120.4621,36017.0
2022-05-25 14:25:00,129.77,130.14,129.68,130.08,69768.0,120.4621,120.8056,120.3786,120.7499,69768.0
2022-05-25 14:30:00,130.12,130.43,129.97,130.36,84641.0,120.787,121.0748,120.6478,121.0098,84641.0
2022-05-25 14:35:00,130.35,130.61,130.25,130.35,92824.0,121.0005,121.2419,120.9077,121.0005,92824.0
2022-05-25 14:40:00,130.39,130.81,130.34,130.47,39609.0,121.0377,121.4275,120.9912,121.1119,39609.0
2022-05-25 14:45:00,130.51,130.7,130.33,130.41,30207.0,121.1491,121.3254,120.982,121.0562,30207.0
2022-05-25 14:50:00,130.48,131.11,130.42,131.09,109023.0,121.1212,121.706,121.0655,121.6874,109023.0
2022-05-25 14:55:00,131.09,131.17,130.97,131.08,106985.0,121.6874,121.7617,121.5761,121.6782,106985.0
2022-05-25 15:00:00,131.09,131.7,130.94,131.69,60351.0,121.6874,122.2537,121.5482,122.2444,60351.0
2022-05-25 15:05:00,131.68,131.87,131.48,131.7,78197.0,122.2351,122.4115,122.0495,122.2537,78197.0
2022-05-25 15:10:00,131.69,132.06,131.65,132.0,53596.0,122.2444,122.5879,122.2073,122.5322,53596.0
2022-05-25 15:15:00,132.02,132.07,131.71,131.96,139000.0,122.5507,122.5972,122.263,122.495,139000.0
2022-05-25 15:20:00,131.97,132.03,131.64,131.8,53709.0,122.5043,122.56,122.198,122.3465,53709.0
2022-05-25 15:25:00,131.79,131.87,131.57,131.63,42936.0,122.3372,122.4115,122.133,122.1887,42936.0
2022-05-25 15:30:00,131.66,131.86,131.31,131.4,51868.0,122.2166,122.4022,121.8917,121.9752,51868.0
2022-05-25 15:35:00,131.38,131.38,130.91,131.15,50390.0,121.9566,121.9566,121.5204,121.7431,50390.0
2022-05-25 15:40:00,131.14,131.22,130.88,131.03,64127.0,121.7339,121.8081,121.4925,121.6318,64127.0
2022-05-25 15:45:00,131.0,131.0,130.73,130.89,78625.0,121.6039,121.6039,121.3533,121.5018,78625.0
2022-05-25 15:50:00,130.87,131.09,130.41,130.94,148380.0,121.4832,121.6874,121.0562,121.5482,148380.0
2022-05-25 15:55:00,130.91,131.38,130.81,131.26,398301.0,121.5204,121.9566,121.4275,121.8453,398301.0
2022-05-26 09:30:00,130.09,131.79,129.86,131.78,297002.0,120.7592,122.3372,120.5457,122.328,297002.0
2022-05-26 09:35:00,131.71,132.6,131.53,132.06,107128.0,122.263,123.0891,122.0959,122.5879,107128.0
2022-05-26 09:40:00,132.0,132.46,131.86,132.29,46291.0,122.5322,122.9592,122.4022,122.8014,46291.0
2022-05-26 09:45:00,132.42,133.14,132.27,132.84,62980.0,122.9221,123.5904,122.7828,123.3119,62980.0
2022-05-26 09:50:00,132.8,133.55,132.8,133.3,105836.0,123.2748,123.971,123.2748,123.7389,105836.0
2022-05-26 09:55:00,133.3,133.69,133.19,133.58,28850.0,123.7389,124.101,123.6368,123.9989,28850.0
2022-05-26 10:00:00,133.62,133.82,133.4,133.4,36261.0,124.036,124.2216,123.8318,123.8318,36261.0
2022-05-26 10:05:00,133.47,134.08,133.43,133.85,56356.0,123.8967,124.463,123.8596,124.2495,56356.0
2022-05-26 10:10:00,133.91,134.68,133.74,134.55,43425.0,124.3052,125.02,124.1474,124.8993,43425.0
2022-05-26 10:15:00,134.53,134.64,134.09,134.44,47807.0,124.8807,124.9828,124.4723,124.7972,47807.0
2022-05-26 10:20:00,134.45,134.79,134.38,134.76,62323.0,124.8065,125.1221,124.7415,125.0942,62323.0
2022-05-26 10:25:00,134.78,134.8,134.48,134.56,51725.0,125.1128,125.1313,124.8343,124.9086,51725.0
2022-05-26 10:30:00,134.56,134.64,133.69,133.83,55599.0,124.9086,124.9828,124.101,124.2309,55599.0
2022-05-26 10:35:00,133.81,134.19,133.81,134.12,40599.0,124.2124,124.5651,124.2124,124.5001,40599.0
2022-05-26 10:40:00,134.09,134.16,133.76,133.92,46747.0,124.4723,124.5373,124.1659,124.3145,46747.0
2022-05-26 10:45:00,133.87,134.24,133.56,134.19,25480.0,124.2681,124.6115,123.9803,124.5651,25480.0
2022-05-26 10:50:00,134.21,134.42,134.06,134.17,32715.0,124.5837,124.7786,124.4444,124.5465,32715.0
2022-05-26 10:55:00,134.19,134.54,134.14,134.49,30880.0,124.5651,124.89,124.5187,124.8436,30880.0
2022-05-26 11:00:00,134.51,135.05,134.46,134.89,54549.0,124.8621,125.3634,124.8157,125.2149,54549.0
2022-05-26 11:05:00,134.91,134.91,134.62,134.85,33918.0,125.2335,125.2335,124.9643,125.1778,33918.0
2022-05-26 11:10:00,134.87,135.02,134.77,135.01,59272.0,125.1963,125.3356,125.1035,125.3263,59272.0
2022-05-26 11:15:00,135.01,135.22,134.93,135.04,59973.0,125.3263,125.5212,125.252,125.3541,59973.0
2022-05-26 11:20:00,135.03,135.38,135.0,135.22,30571.0,125.3448,125.6697,125.317,125.5212,30571.0
2022-05-26 11:25:00,135.23,135.26,134.95,134.96,31738.0,125.5305,125.5584,125.2706,125.2799,31738.0
2022-05-26 11:30:00,134.97,135.05,134.35,134.36,48102.0,125.2892,125.3634,124.7136,124.7229,48102.0
2022-05-26 11:35:00,134.33,134.77,134.33,134.77,45760.0,124.6951,125.1035,124.6951,125.1035,45760.0
2022-05-26 11:40:00,134.78,135.02,134.75,134.97,29584.0,125.1128,125.3356,125.0849,125.2892,29584.0
2022-05-26 11:45:00,135.0,135.04,134.62,134.72,15601.0,125.317,125.3541,124.9643,125.0571,15601.0
2022-05-26 11:50:00,134.73,134.79,134.56,134.77,17564.0,125.0664,125.1221,124.9086,125.1035,17564.0
2022-05-26 11:55:00,134.73,135.06,134.73,135.06,23630.0,125.0664,125.3727,125.0664,125.3727,23630.0
2022-05-26 12:00:00,135.09,135.15,134.85,135.12,29098.0,125.4005,125.4562,125.1778,125.4284,29098.0
2022-05-26 12:05:00,135.1,135.12,134.95,134.99,19031.0,125.4098,125.4284,125.2706,125.3077,19031.0
2022-05-26 12:10:00,134.99,135.48,134.99,135.42,49435.0,125.3077,125.7626,125.3077,125.7069,49435.0
2022-05-26 12:15:00,135.42,135.49,135.26,135.42,25514.0,125.7069,125.7719,125.5584,125.7069,25514.0
2022-05-26 12:20:00,135.41,135.68,135.4,135.68,50054.0,125.6976,125.9482,125.6883,125.9482,50054.0
2022-05-26 12:25:00,135.66,135.75,135.52,135.74,22153.0,125.9297,126.0132,125.7997,126.0039,22153.0
2022-05-26 12:30:00,135.73,135.76,135.59,135.61,15648.0,125.9946,126.0225,125.8647,125.8832,15648.0
2022-05-26 12:35:00,135.61,135.69,135.44,135.65,61500.0,125.8832,125.9575,125.7254,125.9204,61500.0
2022-05-26 12:40:00,135.67,135.72,135.28,135.3,46618.0,125.9389,125.9854,125.5769,125.5955,46618.0
2022-05-26 12:45:00,135.27,135.62,135.2,135.49,63755.0,125.5676,125.8925,125.5027,125.7719,63755.0
2022-05-26 12:50:00,135.49,135.66,135.46,135.66,31806.0,125.7719,125.9297,125.744,125.9297,31806.0
2022-05-26 12:55:00,135.66,135.67,135.51,135.6,29727.0,125.9297,125.9389,125.7904,125.874,29727.0
2022-05-26 13:00:00,135.62,135.85,135.55,135.78,22554.0,125.8925,126.106,125.8276,126.0411,22554.0
2022-05-26 13:05:00,135.77,135.92,135.72,135.92,23229.0,126.0318,126.171,125.9854,126.171,23229.0
2022-05-26 13:10:00,135.91,136.0,135.44,135.66,47986.0,126.1617,126.2453,125.7254,125.9297,47986.0
2022-05-26 13:15:00,135.64,135.64,135.32,135.39,32743.0,125.9111,125.9111,125.614,125.679,32743.0
2022-05-26 13:20:00,135.39,135.5,135.0,135.12,29558.0,125.679,125.7811,125.317,125.4284,29558.0
2022-05-26 13:25:00,135.12,135.36,135.05,135.28,36655.0,125.4284,125.6512,125.3634,125.5769,36655.0
2022-05-26 13:30:00,135.32,135.42,135.27,135.32,30398.0,125.614,125.7069,125.5676,125.614,30398.0
2022-05-26 13:35:00,135.32,135.44,135.28,135.38,37498.0,125.614,125.7254,125.5769,125.6697,37498.0
2022-05-26 13:40:00,135.4,135.44,135.26,135.39,30556.0,125.6883,125.7254,125.5584,125.679,30556.0
2022-05-26 13:45:00,135.38,135.47,135.35,135.38,31715.0,125.6697,125.7533,125.6419,125.6697,31715.0
2022-05-26 13:50:00,135.36,135.5,135.31,135.41,23666.0,125.6512,125.7811,125.6048,125.6976,23666.0
2022-05-26 13:55:00,135.42,135.48,135.24,135.4,33702.0,125.7069,125.7626,125.5398,125.6883,33702.0
2022-05-26 14:00:00,135.35,135.45,135.26,135.38,23185.0,125.6419,125.7347,125.5584,125.6697,23185.0
2022-05-26 14:05:00,135.36,135.43,135.2,135.42,35963.0,125.6512,125.7162,125.5027,125.7069,35963.0
2022-05-26 14:10:00,135.42,135.5,135.32,135.41,28458.0,125.7069,125.7811,125.614,125.6976,28458.0
2022-05-26 14:15:00,135.42,135.51,135.26,135.37,32400.0,125.7069,125.7904,125.5584,125.6605,32400.0
2022-05-26 14:20:00,135.36,135.51,135.29,135.44,38922.0,125.6512,125.7904,125.5862,125.7254,38922.0
2022-05-26 14:25:00,135.48,135.57,135.27,135.44,37707.0,125.7626,125.8461,125.5676,125.7254,37707.0
2022-05-26 14:30:00,135.41,135.48,135.27,135.33,21417.0,125.6976,125.7626,125.5676,125.6233,21417.0
2022-05-26 14:35:00,135.34,135.42,135.16,135.35,18125.0,125.6326,125.7069,125.4655,125.6419,18125.0
2022-05-26 14:40:00,135.34,135.48,135.25,135.47,20409.0,125.6326,125.7626,125.5491,125.7533,20409.0
2022-05-26 14:45:00,135.47,135.47,135.34,135.38,12776.0,125.7533,125.7533,125.6326,125.6697,12776.0
2022-05-26 14:50:00,135.38,135.43,135.25,135.28,13762.0,125.6697,125.7162,125.5491,125.5769,13762.0
2022-05-26 14:55:00,135.31,135.36,135.23,135.28,16590.0,125.6048,125.6512,125.5305,125.5769,16590.0
2022-05-26 15:00:00,135.28,135.32,134.8,134.98,45239.0,125.5769,125.614,125.1313,125.2984,45239.0
2022-05-26 15:05:00,134.98,135.36,134.96,135.22,30584.0,125.2984,125.6512,125.2799,125.5212,30584.0
2022-05-26 15:10:00,135.2,135.22,134.92,134.96,38099.0,125.5027,125.5212,125.2427,125.2799,38099.0
2022-05-26 15:15:00,134.99,135.04,134.42,134.62,51733.0,125.3077,125.3541,124.7786,124.9643,51733.0
2022-05-26 15:20:00,134.62,134.71,134.39,134.64,45680.0,124.9643,125.0478,124.7508,124.9828,45680.0
2022-05-26 15:25:00,134.65,134.81,134.48,134.73,52702.0,124.9921,125.1406,124.8343,125.0664,52702.0
2022-05-26 15:30:00,134.71,134.93,134.64,134.93,40181.0,125.0478,125.252,124.9828,125.252,40181.0
2022-05-26 15:35:00,134.92,135.03,134.75,134.97,55276.0,125.2427,125.3448,125.0849,125.2892,55276.0
2022-05-26 15:40:00,134.95,135.24,134.94,135.22,54735.0,125.2706,125.5398,125.2613,125.5212,54735.0
2022-05-26 15:45:00,135.21,135.55,135.11,135.53,90535.0,125.5119,125.8276,125.4191,125.809,90535.0
2022-05-26 15:50:00,135.56,135.65,135.13,135.18,151601.0,125.8368,125.9204,125.4377,125.4841,151601.0
2022-05-26 15:55:00,135.18,135.18,134.76,134.86,297404.0,125.4841,125.4841,125.0942,125.187,297404.0
2022-05-27 09:30:00,136.5,137.7,136.1,136.9,257122.0,126.7094,127.8233,126.3381,127.0807,257122.0
2022-05-27 09:35:00,136.92,137.72,136.68,137.48,75764.0,127.0993,127.8419,126.8765,127.6191,75764.0
2022-05-27 09:40:00,137.49,137.87,136.81,136.96,77549.0,127.6284,127.9811,126.9972,127.1364,77549.0
2022-05-27 09:45:00,136.99,137.24,136.65,136.93,39001.0,127.1643,127.3963,126.8487,127.1086,39001.0
2022-05-27 09:50:00,136.93,137.12,136.56,136.89,61981.0,127.1086,127.2849,126.7651,127.0714,61981.0
2022-05-27 09:55:00,136.88,137.31,136.72,136.79,82042.0,127.0622,127.4613,126.9136,126.9786,82042.0
2022-05-27 10:00:00,136.81,137.43,136.49,137.14,63260.0,126.9972,127.5727,126.7001,127.3035,63260.0
2022-05-27 10:05:00,137.11,137.63,137.11,137.57,57768.0,127.2757,127.7584,127.2757,127.7027,57768.0
2022-05-27 10:10:00,137.56,137.73,137.3,137.43,58360.0,127.6934,127.8512,127.452,127.5727,58360.0
2022-05-27 10:15:00,137.44,137.76,137.35,137.43,39127.0,127.582,127.879,127.4984,127.5727,39127.0
2022-05-27 10:20:00,137.53,137.7,137.44,137.56,75429.0,127.6655,127.8233,127.582,127.6934,75429.0
2022-05-27 10:25:00,137.56,137.6,137.32,137.52,46983.0,127.6934,127.7305,127.4706,127.6563,46983.0
2022-05-27 10:30:00,137.58,137.95,137.44,137.73,51150.0,127.7119,128.0554,127.582,127.8512,51150.0
2022-05-27 10:35:00,137.76,137.97,137.71,137.83,53034.0,127.879,128.074,127.8326,127.944,53034.0
2022-05-27 10:40:00,137.88,137.95,137.61,137.93,71619.0,127.9904,128.0554,127.7398,128.0368,71619.0
2022-05-27 10:45:00,137.92,137.95,137.41,137.83,36228.0,128.0276,128.0554,127.5541,127.944,36228.0
2022-05-27 10:50:00,137.87,138.05,137.73,137.92,42958.0,127.9811,128.1482,127.8512,128.0276,42958.0
2022-05-27 10:55:00,137.92,137.92,137.24,137.29,44313.0,128.0276,128.0276,127.3963,127.4427,44313.0
2022-05-27 11:00:00,137.33,137.45,137.08,137.27,43561.0,127.4799,127.5913,127.2478,127.4242,43561.0
2022-05-27 11:05:00,137.29,137.59,137.21,137.46,52681.0,127.4427,127.7212,127.3685,127.6006,52681.0
2022-05-27 11:10:00,137.48,137.81,137.32,137.77,78788.0,127.6191,127.9255,127.4706,127.8883,78788.0
2022-05-27 11:15:00,137.76,137.94,137.74,137.86,43401.0,127.879,128.0461,127.8605,127.9719,43401.0
2022-05-27 11:20:00,137.88,138.37,137.84,138.29,81821.0,127.9904,128.4453,127.9533,128.371,81821.0
2022-05-27 11:25:00,138.29,138.33,137.94,138.2,55790.0,128.371,128.4082,128.0461,128.2875,55790.0
2022-05-27 11:30:00,138.21,138.46,138.18,138.27,52258.0,128.2968,128.5288,128.2689,128.3525,52258.0
2022-05-27 11:35:00,138.24,138.48,138.15,138.36,44210.0,128.3246,128.5474,128.2411,128.436,44210.0
2022-05-27 11:40:00,138.36,138.48,138.28,138.28,50420.0,128.436,128.5474,128.3617,128.3617,50420.0
2022-05-27 11:45:00,138.29,138.55,138.23,138.41,78977.0,128.371,128.6124,128.3153,128.4824,78977.0
2022-05-27 11:50:00,138.4,138.56,138.3,138.35,30052.0,128.4731,128.6217,128.3803,128.4267,30052.0
2022-05-27 11:55:00,138.33,138.65,138.28,138.64,46817.0,128.4082,128.7052,128.3617,128.6959,46817.0
2022-05-27 12:00:00,138.65,138.99,138.59,138.78,219278.0,128.7052,129.0208,128.6495,128.8259,219278.0
2022-05-27 12:05:00,138.77,138.78,138.53,138.63,60592.0,128.8166,128.8259,128.5938,128.6866,60592.0
2022-05-27 12:10:00,138.65,138.94,138.63,138.92,44625.0,128.7052,128.9744,128.6866,128.9558,44625.0
2022-05-27 12:15:00,138.91,138.91,138.41,138.6,45980.0,128.9466,128.9466,128.4824,128.6588,45980.0
2022-05-27 12:20:00,138.62,138.78,138.42,138.46,33167.0,128.6774,128.8259,128.4917,128.5288,33167.0
2022-05-27 12:25:00,138.44,138.73,138.42,138.73,28116.0,128.5103,128.7795,128.4917,128.7795,28116.0
2022-05-27 12:30:00,138.71,138.71,138.44,138.45,26032.0,128.7609,128.7609,128.5103,128.5195,26032.0
2022-05-27 12:35:00,138.4,138.68,138.34,138.67,37182.0,128.4731,128.7331,128.4174,128.7238,37182.0
2022-05-27 12:40:00,138.66,138.73,138.5,138.6,39294.0,128.7145,128.7795,128.566,128.6588,39294.0
2022-05-27 12:45:00,138.61,138.61,138.2,138.2,32927.0,128.6681,128.6681,128.2875,128.2875,32927.0
2022-05-27 12:50:00,138.2,138.55,138.1,138.52,35347.0,128.2875,128.6124,128.1947,128.5845,35347.0
2022-05-27 12:55:00,138.56,138.74,138.56,138.63,26945.0,128.6217,128.7887,128.6217,128.6866,26945.0
2022-05-27 13:00:00,138.62,138.63,138.41,138.46,19493.0,128.6774,128.6866,128.4824,128.5288,19493.0
2022-05-27 13:05:00,138.48,138.57,138.31,138.53,29417.0,128.5474,128.6309,128.3896,128.5938,29417.0
2022-05-27 13:10:00,138.54,138.64,138.35,138.59,25945.0,128.6031,128.6959,128.4267,128.6495,25945.0
2022-05-27 13:15:00,138.61,138.61,138.37,138.52,22330.0,128.6681,128.6681,128.4453,128.5845,22330.0
2022-05-27 13:20:00,138.55,138.55,138.17,138.34,27982.0,128.6124,128.6124,128.2596,128.4174,27982.0
2022-05-27 13:25:00,138.34,138.41,138.24,138.28,34817.0,128.4174,128.4824,128.3246,128.3617,34817.0
2022-05-27 13:30:00,138.29,138.52,138.23,138.23,25277.0,128.371,128.5845,128.3153,128.3153,25277.0
2022-05-27 13:35:00,138.21,138.4,138.2,138.33,19588.0,128.2968,128.4731,128.2875,128.4082,19588.0
2022-05-27 13:40:00,138.29,138.39,138.15,138.18,28699.0,128.371,128.4639,128.2411,128.2689,28699.0
2022-05-27 13:45:00,138.19,138.54,138.13,138.45,27023.0,128.2782,128.6031,128.2225,128.5195,27023.0
2022-05-27 13:50:00,138.42,138.73,138.42,138.64,34370.0,128.4917,128.7795,128.4917,128.6959,34370.0
2022-05-27 13:55:00,138.67,138.82,138.59,138.8,32720.0,128.7238,128.863,128.6495,128.8444,32720.0
2022-05-27 14:00:00,138.79,138.94,138.68,138.86,33433.0,128.8352,128.9744,128.7331,128.9001,33433.0
2022-05-27 14:05:00,138.87,138.87,138.51,138.79,20534.0,128.9094,128.9094,128.5752,128.8352,20534.0
2022-05-27 14:10:00,138.77,138.89,138.7,138.8,32227.0,128.8166,128.928,128.7516,128.8444,32227.0
2022-05-27 14:15:00,138.79,139.04,138.79,139.02,44016.0,128.8352,129.0672,128.8352,129.0487,44016.0
2022-05-27 14:20:00,139.04,139.15,139.02,139.06,22570.0,129.0672,129.1693,129.0487,129.0858,22570.0
2022-05-27 14:25:00,139.06,139.13,138.96,139.09,35315.0,129.0858,129.1508,128.993,129.1136,35315.0
2022-05-27 14:30:00,139.09,139.13,138.98,139.06,38670.0,129.1136,129.1508,129.0115,129.0858,38670.0
2022-05-27 14:35:00,139.06,139.08,138.85,138.99,41798.0,129.0858,129.1044,128.8909,129.0208,41798.0
2022-05-27 14:40:00,138.97,139.29,138.95,139.26,57975.0,129.0022,129.2993,128.9837,129.2714,57975.0
2022-05-27 14:45:00,139.27,139.44,139.17,139.35,73256.0,129.2807,129.4385,129.1879,129.355,73256.0
2022-05-27 14:50:00,139.35,139.44,139.29,139.39,30554.0,129.355,129.4385,129.2993,129.3921,30554.0
2022-05-27 14:55:00,139.38,139.43,139.32,139.34,21368.0,129.3828,129.4293,129.3271,129.3457,21368.0
2022-05-27 15:00:00,139.34,139.52,139.27,139.51,47965.0,129.3457,129.5128,129.2807,129.5035,47965.0
2022-05-27 15:05:00,139.51,139.69,139.49,139.59,52025.0,129.5035,129.6706,129.485,129.5778,52025.0
2022-05-27 15:10:00,139.61,139.75,139.48,139.75,49590.0,129.5963,129.7263,129.4757,129.7263,49590.0
2022-05-27 15:15:00,139.73,139.9,139.64,139.88,75253.0,129.7077,129.8655,129.6242,129.847,75253.0
2022-05-27 15:20:00,139.9,139.97,139.83,139.96,62391.0,129.8655,129.9305,129.8006,129.9212,62391.0
2022-05-27 15:25:00,139.97,140.14,139.95,140.08,155432.0,129.9305,130.0883,129.912,130.0326,155432.0
2022-05-27 15:30:00,140.08,140.08,139.72,139.73,96329.0,130.0326,130.0326,129.6985,129.7077,96329.0
2022-05-27 15:35:00,139.71,139.74,139.47,139.53,66670.0,129.6892,129.717,129.4664,129.5221,66670.0
2022-05-27 15:40:00,139.51,139.7,139.4,139.69,98704.0,129.5035,129.6799,129.4014,129.6706,98704.0
2022-05-27 15:45:00,139.72,139.73,139.2,139.39,104273.0,129.6985,129.7077,129.2158,129.3921,104273.0
2022-05-27 15:50:00,139.41,139.56,139.16,139.39,221159.0,129.4107,129.5499,129.1786,129.3921,221159.0
2022-05-27 15:55:00,139.35,139.81,139.3,139.77,406408.0,129.355,129.782,129.3086,129.7449,406408.0
2022-05-31 09:30:00,139.29,139.66,137.73,138.05,456994.0,129.2993,129.6428,127.8512,128.1482,456994.0
2022-05-31 09:35:00,138.15,138.59,137.8,138.4,214117.0,128.2411,128.6495,127.9162,128.4731,214117.0
2022-05-31 09:40:00,138.17,138.35,137.44,137.64,110690.0,128.2596,128.4267,127.582,127.7676,110690.0
2022-05-31 09:45:00,137.6,138.5,137.6,138.04,89255.0,127.7305,128.566,127.7305,128.139,89255.0
2022-05-31 09:50:00,138.01,138.09,137.51,138.03,91293.0,128.1111,128.1854,127.647,128.1297,91293.0
2022-05-31 09:55:00,138.0,138.48,137.93,138.34,61652.0,128.1018,128.5474,128.0368,128.4174,61652.0
2022-05-31 10:00:00,138.34,138.53,137.91,137.94,55366.0,128.4174,128.5938,128.0183,128.0461,55366.0
2022-05-31 10:05:00,137.94,138.29,137.83,137.89,70912.0,128.0461,128.371,127.944,127.9997,70912.0
2022-05-31 10:10:00,137.97,138.44,137.75,138.37,44132.0,128.074,128.5103,127.8698,128.4453,44132.0
2022-05-31 10:15:00,138.45,138.73,138.35,138.73,114724.0,128.5195,128.7795,128.4267,128.7795,114724.0
2022-05-31 10:20:00,138.77,139.22,138.76,139.11,71209.0,128.8166,129.2343,128.8073,129.1322,71209.0
2022-05-31 10:25:00,139.12,139.47,139.08,139.17,48049.0,129.1415,129.4664,129.1044,129.1879,48049.0
2022-05-31 10:30:00,139.15,139.67,139.11,139.22,69018.0,129.1693,129.652,129.1322,129.2343,69018.0
2022-05-31 10:35:00,139.23,139.38,138.96,139.31,49527.0,129.2436,129.3828,128.993,129.3179,49527.0
2022-05-31 10:40:00,139.22,139.64,139.2,139.64,67999.0,129.2343,129.6242,129.2158,129.6242,67999.0
2022-05-31 10:45:00,139.65,139.98,139.54,139.63,72144.0,129.6335,129.9398,129.5314,129.6149,72144.0
2022-05-31 10:50:00,139.59,140.1,139.52,140.09,137994.0,129.5778,130.0512,129.5128,130.0419,137994.0
2022-05-31 10:55:00,140.1,140.22,139.8,140.08,114607.0,130.0512,130.1626,129.7727,130.0326,114607.0
2022-05-31 11:00:00,140.05,140.44,139.89,140.26,104901.0,130.0048,130.3668,129.8563,130.1997,104901.0
2022-05-31 11:05:00,140.29,140.33,139.3,139.45,89097.0,130.2276,130.2647,129.3086,129.4478,89097.0
2022-05-31 11:10:00,139.49,139.73,139.37,139.43,94848.0,129.485,129.7077,129.3736,129.4293,94848.0
2022-05-31 11:15:00,139.41,139.73,139.35,139.64,18773.0,129.4107,129.7077,129.355,129.6242,18773.0
2022-05-31 11:20:00,139.61,139.73,139.31,139.39,30433.0,129.5963,129.7077,129.3179,129.3921,30433.0
2022-05-31 11:25:00,139.4,139.72,139.26,139.67,34310.0,129.4014,129.6985,129.2714,129.652,34310.0
2022-05-31 11:30:00,139.62,139.78,139.21,139.65,25819.0,129.6056,129.7542,129.225,129.6335,25819.0
2022-05-31 11:35:00,139.61,140.58,139.61,140.53,75704.0,129.5963,130.4968,129.5963,130.4504,75704.0
2022-05-31 11:40:00,140.54,140.81,140.33,140.76,42954.0,130.4596,130.7103,130.2647,130.6639,42954.0
2022-05-31 11:45:00,140.76,141.17,140.53,141.17,70397.0,130.6639,131.0445,130.4504,131.0445,70397.0
2022-05-31 11:50:00,141.16,141.68,141.15,141.6,85774.0,131.0352,131.5179,131.0259,131.4436,85774.0
2022-05-31 11:55:00,141.6,142.03,141.53,141.76,108488.0,131.4436,131.8428,131.3786,131.5921,108488.0
2022-05-31 12:00:00,141.73,142.53,141.7,142.47,108402.0,131.5643,132.3069,131.5364,132.2512,108402.0
2022-05-31 12:05:00,142.48,142.48,142.0,142.05,57247.0,132.2605,132.2605,131.8149,131.8613,57247.0
2022-05-31 12:10:00,142.04,142.19,141.85,141.85,43265.0,131.8521,131.9913,131.6757,131.6757,43265.0
2022-05-31 12:15:00,141.84,141.94,141.24,141.45,95674.0,131.6664,131.7592,131.1094,131.3044,95674.0
2022-05-31 12:20:00,141.48,141.48,140.88,141.08,53549.0,131.3322,131.3322,130.7753,130.9609,53549.0
2022-05-31 12:25:00,141.08,141.36,141.08,141.35,43933.0,130.9609,131.2208,130.9609,131.2115,43933.0
2022-05-31 12:30:00,141.36,141.54,141.28,141.5,39082.0,131.2208,131.3879,131.1466,131.3508,39082.0
2022-05-31 12:35:00,141.56,142.01,141.56,141.95,55313.0,131.4065,131.8242,131.4065,131.7685,55313.0
2022-05-31 12:40:00,141.97,142.18,141.83,142.13,45150.0,131.7871,131.982,131.6571,131.9356,45150.0
2022-05-31 12:45:00,142.15,142.33,142.09,142.28,102912.0,131.9542,132.1213,131.8985,132.0748,102912.0
2022-05-31 12:50:00,142.32,142.41,142.24,142.35,39790.0,132.112,132.1955,132.0377,132.1398,39790.0
2022-05-31 12:55:00,142.36,142.63,142.2,142.32,55793.0,132.1491,132.3997,132.0006,132.112,55793.0
2022-05-31 13:00:00,142.32,142.35,141.81,142.03,86449.0,132.112,132.1398,131.6385,131.8428,86449.0
2022-05-31 13:05:00,142.06,142.49,142.05,142.41,57922.0,131.8706,132.2698,131.8613,132.1955,57922.0
2022-05-31 13:10:00,142.39,142.42,142.25,142.41,40798.0,132.1769,132.2048,132.047,132.1955,40798.0
2022-05-31 13:15:00,142.42,142.42,141.78,141.78,40631.0,132.2048,132.2048,131.6107,131.6107,40631.0
2022-05-31 13:20:00,141.79,141.82,141.49,141.63,23383.0,131.62,131.6478,131.3415,131.4715,23383.0
2022-05-31 13:25:00,141.62,141.83,141.26,141.44,32590.0,131.4622,131.6571,131.128,131.2951,32590.0
2022-05-31 13:30:00,141.41,141.83,141.33,141.83,36861.0,131.2672,131.6571,131.193,131.6571,36861.0
2022-05-31 13:35:00,141.83,142.0,141.51,141.62,40100.0,131.6571,131.8149,131.3601,131.4622,40100.0
2022-05-31 13:40:00,141.63,141.88,141.5,141.85,40611.0,131.4715,131.7035,131.3508,131.6757,40611.0
2022-05-31 13:45:00,141.89,142.03,141.69,141.95,25228.0,131.7128,131.8428,131.5272,131.7685,25228.0
2022-05-31 13:50:00,141.95,142.4,141.94,142.18,22896.0,131.7685,132.1862,131.7592,131.982,22896.0
2022-05-31 13:55:00,142.16,142.51,142.15,142.48,33707.0,131.9634,132.2883,131.9542,132.2605,33707.0
2022-05-31 14:00:00,142.47,142.58,142.26,142.36,38554.0,132.2512,132.3533,132.0563,132.1491,38554.0
2022-05-31 14:05:00,142.36,142.54,142.12,142.5,25948.0,132.1491,132.3162,131.9263,132.2791,25948.0
2022-05-31 14:10:00,142.54,142.55,142.3,142.37,20896.0,132.3162,132.3255,132.0934,132.1584,20896.0
2022-05-31 14:15:00,142.36,142.6,142.31,142.52,119633.0,132.1491,132.3719,132.1027,132.2976,119633.0
2022-05-31 14:20:00,142.52,142.64,141.92,142.17,55641.0,132.2976,132.409,131.7407,131.9727,55641.0
2022-05-31 14:25:00,142.16,142.18,141.96,142.09,26667.0,131.9634,131.982,131.7778,131.8985,26667.0
2022-05-31 14:30:00,142.11,142.16,141.82,141.86,27754.0,131.917,131.9634,131.6478,131.685,27754.0
2022-05-31 14:35:00,141.88,141.97,141.77,141.83,27872.0,131.7035,131.7871,131.6014,131.6571,27872.0
2022-05-31 14:40:00,141.85,141.85,141.26,141.28,27680.0,131.6757,131.6757,131.128,131.1466,27680.0
2022-05-31 14:45:00,141.25,141.28,140.67,140.83,38000.0,131.1187,131.1466,130.5803,130.7288,38000.0
2022-05-31 14:50:00,140.81,141.0,140.49,140.52,37370.0,130.7103,130.8866,130.4132,130.4411,37370.0
2022-05-31 14:55:00,140.49,140.77,140.35,140.74,37786.0,130.4132,130.6731,130.2833,130.6453,37786.0
2022-05-31 15:00:00,140.75,140.92,140.45,140.78,38675.0,130.6546,130.8124,130.3761,130.6824,38675.0
2022-05-31 15:05:00,140.77,141.42,140.66,141.42,51322.0,130.6731,131.2765,130.571,131.2765,51322.0
2022-05-31 15:10:00,141.36,141.37,141.0,141.2,43693.0,131.2208,131.2301,130.8866,131.0723,43693.0
2022-05-31 15:15:00,141.2,141.72,141.19,141.36,50836.0,131.0723,131.555,131.063,131.2208,50836.0
2022-05-31 15:20:00,141.37,141.87,141.33,141.73,39358.0,131.2301,131.6942,131.193,131.5643,39358.0
2022-05-31 15:25:00,141.73,142.05,141.73,141.9,49116.0,131.5643,131.8613,131.5643,131.7221,49116.0
2022-05-31 15:30:00,141.89,142.24,141.89,142.2,65288.0,131.7128,132.0377,131.7128,132.0006,65288.0
2022-05-31 15:35:00,142.2,142.25,141.91,141.94,70908.0,132.0006,132.047,131.7314,131.7592,70908.0
2022-05-31 15:40:00,141.94,142.1,141.35,141.36,70077.0,131.7592,131.9077,131.2115,131.2208,70077.0
2022-05-31 15:45:00,141.35,141.51,141.05,141.18,96639.0,131.2115,131.3601,130.9331,131.0537,96639.0
2022-05-31 15:50:00,141.2,143.5,141.15,143.08,697931.0,131.0723,133.2073,131.0259,132.8175,697931.0
2022-05-31 15:55:00,143.05,143.97,143.04,143.41,1678241.0,132.7896,133.6436,132.7803,133.1238,1678241.0
2022-06-01 09:30:00,142.53,143.91,142.53,143.55,295859.0,133.0156,134.3035,133.0156,133.9675,295859.0
2022-06-01 09:35:00,143.52,143.67,143.0,143.13,174945.0,133.9395,134.0795,133.4542,133.5755,174945.0
2022-06-01 09:40:00,143.18,143.2,141.82,142.01,88837.0,133.6222,133.6409,132.353,132.5303,88837.0
2022-06-01 09:45:00,142.03,142.87,141.83,142.64,111648.0,132.549,133.3329,132.3623,133.1182,111648.0
2022-06-01 09:50:00,142.58,142.74,142.12,142.44,104578.0,133.0623,133.2116,132.633,132.9316,104578.0
2022-06-01 09:55:00,142.48,142.51,142.19,142.28,53788.0,132.9689,132.9969,132.6983,132.7823,53788.0
2022-06-01 10:00:00,142.36,142.48,141.5,142.22,125126.0,132.8569,132.9689,132.0543,132.7263,125126.0
2022-06-01 10:05:00,142.26,142.26,141.4,141.57,84772.0,132.7636,132.7636,131.961,132.1197,84772.0
2022-06-01 10:10:00,141.58,141.83,141.33,141.53,55934.0,132.129,132.3623,131.8957,132.0823,55934.0
2022-06-01 10:15:00,141.46,141.5,140.66,140.75,113723.0,132.017,132.0543,131.2704,131.3544,113723.0
2022-06-01 10:20:00,140.78,141.17,140.77,140.93,43627.0,131.3824,131.7464,131.3731,131.5224,43627.0
2022-06-01 10:25:00,140.97,141.16,140.58,140.7,66890.0,131.5597,131.737,131.1958,131.3078,66890.0
2022-06-01 10:30:00,140.57,141.0,140.38,140.4,36220.0,131.1864,131.5877,131.0091,131.0278,36220.0
2022-06-01 10:35:00,140.36,140.5,140.07,140.48,30838.0,130.9904,131.1211,130.7198,131.1024,30838.0
2022-06-01 10:40:00,140.52,140.85,140.36,140.83,32297.0,131.1398,131.4477,130.9904,131.4291,32297.0
2022-06-01 10:45:00,140.84,141.04,140.5,140.51,97488.0,131.4384,131.6251,131.1211,131.1304,97488.0
2022-06-01 10:50:00,140.48,141.24,140.31,141.21,36850.0,131.1024,131.8117,130.9438,131.7837,36850.0
2022-06-01 10:55:00,141.2,141.31,140.95,140.97,31640.0,131.7744,131.877,131.5411,131.5597,31640.0
2022-06-01 11:00:00,140.96,140.99,140.46,140.72,31556.0,131.5504,131.5784,131.0838,131.3264,31556.0
2022-06-01 11:05:00,140.7,140.84,140.42,140.44,24691.0,131.3078,131.4384,131.0464,131.0651,24691.0
2022-06-01 11:10:00,140.47,140.92,140.43,140.72,29675.0,131.0931,131.5131,131.0558,131.3264,29675.0
2022-06-01 11:15:00,140.7,140.81,140.01,140.25,43267.0,131.3078,131.4104,130.6638,130.8878,43267.0
2022-06-01 11:20:00,140.24,140.25,139.61,139.86,60717.0,130.8785,130.8878,130.2905,130.5238,60717.0
2022-06-01 11:25:00,139.83,140.08,139.71,140.08,32445.0,130.4958,130.7291,130.3838,130.7291,32445.0
2022-06-01 11:30:00,140.05,140.23,139.76,139.86,39949.0,130.7011,130.8691,130.4305,130.5238,39949.0
2022-06-01 11:35:00,139.89,139.97,139.5,139.82,32325.0,130.5518,130.6265,130.1879,130.4865,32325.0
2022-06-01 11:40:00,139.76,139.83,139.39,139.4,27443.0,130.4305,130.4958,130.0852,130.0945,27443.0
2022-06-01 11:45:00,139.39,139.77,139.35,139.5,35256.0,130.0852,130.4398,130.0479,130.1879,35256.0
2022-06-01 11:50:00,139.51,139.66,139.3,139.62,38860.0,130.1972,130.3372,130.0012,130.2998,38860.0
2022-06-01 11:55:00,139.58,139.67,139.03,139.07,41014.0,130.2625,130.3465,129.7492,129.7866,41014.0
2022-06-01 12:00:00,139.07,139.16,138.63,138.64,96652.0,129.7866,129.8706,129.3759,129.3853,96652.0
2022-06-01 12:05:00,138.65,139.0,138.54,138.54,50263.0,129.3946,129.7212,129.2919,129.2919,50263.0
2022-06-01 12:10:00,138.54,138.7,138.17,138.68,49305.0,129.2919,129.4413,128.9466,129.4226,49305.0
2022-06-01 12:15:00,138.69,138.9,138.54,138.81,75856.0,129.4319,129.6279,129.2919,129.5439,75856.0
2022-06-01 12:20:00,138.76,139.0,138.73,138.78,44179.0,129.4973,129.7212,129.4693,129.5159,44179.0
2022-06-01 12:25:00,138.77,138.85,138.43,138.43,61843.0,129.5066,129.5812,129.1893,129.1893,61843.0
2022-06-01 12:30:00,138.42,139.0,138.39,138.83,28910.0,129.1799,129.7212,129.152,129.5626,28910.0
2022-06-01 12:35:00,138.81,138.98,138.57,138.69,50531.0,129.5439,129.7026,129.3199,129.4319,50531.0
2022-06-01 12:40:00,138.68,138.88,138.5,138.52,26192.0,129.4226,129.6092,129.2546,129.2733,26192.0
2022-06-01 12:45:00,138.49,138.67,138.28,138.47,28127.0,129.2453,129.4133,129.0493,129.2266,28127.0
2022-06-01 12:50:00,138.49,138.75,138.27,138.72,21803.0,129.2453,129.4879,129.04,129.4599,21803.0
2022-06-01 12:55:00,138.71,138.82,138.57,138.72,54358.0,129.4506,129.5532,129.3199,129.4599,54358.0
2022-06-01 13:00:00,138.72,138.81,138.49,138.49,43309.0,129.4599,129.5439,129.2453,129.2453,43309.0
2022-06-01 13:05:00,138.5,139.05,138.48,139.04,32238.0,129.2546,129.7679,129.2359,129.7586,32238.0
2022-06-01 13:10:00,139.03,139.27,138.8,138.88,28405.0,129.7492,129.9732,129.5346,129.6092,28405.0
2022-06-01 13:15:00,138.9,139.21,138.85,139.01,51355.0,129.6279,129.9172,129.5812,129.7306,51355.0
2022-06-01 13:20:00,139.0,139.16,138.65,138.73,48504.0,129.7212,129.8706,129.3946,129.4693,48504.0
2022-06-01 13:25:00,138.75,139.18,138.73,138.92,39865.0,129.4879,129.8892,129.4693,129.6466,39865.0
2022-06-01 13:30:00,138.89,139.01,138.53,138.96,34085.0,129.6186,129.7306,129.2826,129.6839,34085.0
2022-06-01 13:35:00,138.96,139.32,138.93,139.26,32512.0,129.6839,130.0199,129.6559,129.9639,32512.0
2022-06-01 13:40:00,139.23,139.6,139.2,139.54,53415.0,129.9359,130.2812,129.9079,130.2252,53415.0
2022-06-01 13:45:00,139.58,139.67,139.31,139.35,25033.0,130.2625,130.3465,130.0105,130.0479,25033.0
2022-06-01 13:50:00,139.36,139.57,139.12,139.15,16226.0,130.0572,130.2532,129.8332,129.8612,16226.0
2022-06-01 13:55:00,139.11,139.68,139.1,139.35,33657.0,129.8239,130.3558,129.8146,130.0479,33657.0
2022-06-01 14:00:00,139.27,139.6,139.27,139.58,25411.0,129.9732,130.2812,129.9732,130.2625,25411.0
2022-06-01 14:05:00,139.51,139.72,139.26,139.57,37660.0,130.1972,130.3932,129.9639,130.2532,37660.0
2022-06-01 14:10:00,139.57,139.82,139.48,139.65,39940.0,130.2532,130.4865,130.1692,130.3278,39940.0
2022-06-01 14:15:00,139.63,139.83,139.4,139.53,23924.0,130.3092,130.4958,130.0945,130.2159,23924.0
2022-06-01 14:20:00,139.52,140.35,139.44,140.35,38744.0,130.2065,130.9811,130.1319,130.9811,38744.0
2022-06-01 14:25:00,140.39,140.83,140.33,140.75,33808.0,131.0184,131.4291,130.9624,131.3544,33808.0
2022-06-01 14:30:00,140.78,140.83,140.67,140.81,46348.0,131.3824,131.4291,131.2798,131.4104,46348.0
2022-06-01 14:35:00,140.82,140.98,140.65,140.65,44103.0,131.4197,131.5691,131.2611,131.2611,44103.0
2022-06-01 14:40:00,140.65,141.05,140.64,141.05,47022.0,131.2611,131.6344,131.2518,131.6344,47022.0
2022-06-01 14:45:00,141.08,141.16,140.84,140.93,47840.0,131.6624,131.737,131.4384,131.5224,47840.0
2022-06-01 14:50:00,140.89,140.95,140.63,140.67,37611.0,131.4851,131.5411,131.2424,131.2798,37611.0
2022-06-01 14:55:00,140.67,140.88,140.5,140.65,33287.0,131.2798,131.4757,131.1211,131.2611,33287.0
2022-06-01 15:00:00,140.63,140.76,140.23,140.45,41988.0,131.2424,131.3637,130.8691,131.0744,41988.0
2022-06-01 15:05:00,140.44,140.93,140.4,140.73,43568.0,131.0651,131.5224,131.0278,131.3357,43568.0
2022-06-01 15:10:00,140.71,141.26,140.65,141.19,65242.0,131.3171,131.8304,131.2611,131.765,65242.0
2022-06-01 15:15:00,141.15,141.45,141.0,141.16,79319.0,131.7277,132.0077,131.5877,131.737,79319.0
2022-06-01 15:20:00,141.17,141.3,140.98,141.02,51189.0,131.7464,131.8677,131.5691,131.6064,51189.0
2022-06-01 15:25:00,141.04,141.07,140.79,140.87,44697.0,131.6251,131.6531,131.3917,131.4664,44697.0
2022-06-01 15:30:00,140.88,140.92,140.61,140.62,63412.0,131.4757,131.5131,131.2238,131.2331,63412.0
2022-06-01 15:35:00,140.57,141.01,140.45,140.99,55646.0,131.1864,131.5971,131.0744,131.5784,55646.0
2022-06-01 15:40:00,141.0,141.42,140.98,141.12,68113.0,131.5877,131.9797,131.5691,131.6997,68113.0
2022-06-01 15:45:00,141.08,141.38,140.84,141.28,83415.0,131.6624,131.9424,131.4384,131.849,83415.0
2022-06-01 15:50:00,141.3,141.4,140.38,140.43,136481.0,131.8677,131.961,131.0091,131.0558,136481.0
2022-06-01 15:55:00,140.44,140.53,139.97,139.98,361996.0,131.0651,131.1491,130.6265,130.6358,361996.0
2022-06-02 09:30:00,140.26,141.8,139.7,141.35,170737.0,130.8971,132.3343,130.3745,131.9144,170737.0
2022-06-02 09:35:00,141.23,141.85,140.98,141.8,104534.0,131.8024,132.381,131.5691,132.3343,104534.0
2022-06-02 09:40:00,141.75,141.75,141.16,141.71,55353.0,132.2877,132.2877,131.737,132.2503,55353.0
2022-06-02 09:45:00,141.71,142.3,141.55,142.3,70541.0,132.2503,132.8009,132.101,132.8009,70541.0
2022-06-02 09:50:00,142.31,142.35,141.93,142.0,66676.0,132.8103,132.8476,132.4556,132.521,66676.0
2022-06-02 09:55:00,142.0,142.04,140.83,141.71,60204.0,132.521,132.5583,131.4291,132.2503,60204.0
2022-06-02 10:00:00,141.63,142.4,141.59,141.91,54225.0,132.1757,132.8943,132.1383,132.437,54225.0
2022-06-02 10:05:00,142.0,142.14,141.67,141.78,26426.0,132.521,132.6516,132.213,132.3157,26426.0
2022-06-02 10:10:00,141.9,142.79,141.82,142.5,72276.0,132.4276,133.2582,132.353,132.9876,72276.0
2022-06-02 10:15:00,142.47,142.59,141.85,141.87,45946.0,132.9596,133.0716,132.381,132.3996,45946.0
2022-06-02 10:20:00,141.91,142.05,141.19,141.35,45473.0,132.437,132.5676,131.765,131.9144,45473.0
2022-06-02 10:25:00,141.31,141.64,141.22,141.46,87486.0,131.877,132.185,131.793,132.017,87486.0
2022-06-02 10:30:00,141.48,142.05,141.46,141.88,41622.0,132.0357,132.5676,132.017,132.409,41622.0
2022-06-02 10:35:00,141.84,142.15,141.68,142.15,21253.0,132.3717,132.661,132.2223,132.661,21253.0
2022-06-02 10:40:00,142.18,142.25,141.94,142.11,24707.0,132.689,132.7543,132.465,132.6236,24707.0
2022-06-02 10:45:00,142.12,142.37,141.78,142.24,56871.0,132.633,132.8663,132.3157,132.7449,56871.0
2022-06-02 10:50:00,142.21,142.23,141.93,142.15,23584.0,132.717,132.7356,132.4556,132.661,23584.0
2022-06-02 10:55:00,142.14,142.32,141.94,142.28,29362.0,132.6516,132.8196,132.465,132.7823,29362.0
2022-06-02 11:00:00,142.29,142.98,142.16,142.75,94339.0,132.7916,133.4356,132.6703,133.2209,94339.0
2022-06-02 11:05:00,142.78,142.92,142.57,142.9,36194.0,133.2489,133.3796,133.0529,133.3609,36194.0
2022-06-02 11:10:00,142.91,143.27,142.89,143.27,86508.0,133.3702,133.7062,133.3516,133.7062,86508.0
2022-06-02 11:15:00,143.29,143.4,143.19,143.31,45388.0,133.7249,133.8275,133.6315,133.7435,45388.0
2022-06-02 11:20:00,143.34,143.59,143.28,143.5,57103.0,133.7715,134.0048,133.7155,133.9208,57103.0
2022-06-02 11:25:00,143.49,143.62,143.29,143.38,69834.0,133.9115,134.0328,133.7249,133.8089,69834.0
2022-06-02 11:30:00,143.42,143.43,143.09,143.36,52576.0,133.8462,133.8555,133.5382,133.7902,52576.0
2022-06-02 11:35:00,143.32,143.37,143.03,143.1,33796.0,133.7529,133.7995,133.4822,133.5475,33796.0
2022-06-02 11:40:00,143.1,143.45,143.05,143.31,54050.0,133.5475,133.8742,133.5009,133.7435,54050.0
2022-06-02 11:45:00,143.31,143.74,143.26,143.72,48181.0,133.7435,134.1448,133.6969,134.1262,48181.0
2022-06-02 11:50:00,143.72,143.86,143.48,143.54,44168.0,134.1262,134.2568,133.9022,133.9582,44168.0
2022-06-02 11:55:00,143.52,143.58,143.26,143.39,35629.0,133.9395,133.9955,133.6969,133.8182,35629.0
2022-06-02 12:00:00,143.4,143.72,143.37,143.7,21026.0,133.8275,134.1262,133.7995,134.1075,21026.0
2022-06-02 12:05:00,143.71,143.77,143.59,143.76,29838.0,134.1168,134.1728,134.0048,134.1635,29838.0
2022-06-02 12:10:00,143.77,143.94,143.63,143.76,25665.0,134.1728,134.3315,134.0422,134.1635,25665.0
2022-06-02 12:15:00,143.77,143.86,143.63,143.67,33281.0,134.1728,134.2568,134.0422,134.0795,33281.0
2022-06-02 12:20:00,143.64,144.4,143.61,144.4,112297.0,134.0515,134.7608,134.0235,134.7608,112297.0
2022-06-02 12:25:00,144.35,144.38,144.09,144.22,56468.0,134.7141,134.7421,134.4715,134.5928,56468.0
2022-06-02 12:30:00,144.23,144.23,143.91,143.98,47082.0,134.6021,134.6021,134.3035,134.3688,47082.0
2022-06-02 12:35:00,143.99,144.44,143.97,144.44,91994.0,134.3781,134.7981,134.3595,134.7981,91994.0
2022-06-02 12:40:00,144.44,144.63,144.12,144.31,71260.0,134.7981,134.9754,134.4995,134.6768,71260.0
2022-06-02 12:45:00,144.33,144.45,144.24,144.32,47961.0,134.6954,134.8074,134.6114,134.6861,47961.0
2022-06-02 12:50:00,144.33,144.55,144.24,144.5,42729.0,134.6954,134.9007,134.6114,134.8541,42729.0
2022-06-02 12:55:00,144.5,144.5,144.25,144.35,41549.0,134.8541,134.8541,134.6208,134.7141,41549.0
2022-06-02 13:00:00,144.37,144.66,144.21,144.66,34321.0,134.7328,135.0034,134.5834,135.0034,34321.0
2022-06-02 13:05:00,144.63,144.67,144.51,144.64,44775.0,134.9754,135.0127,134.8634,134.9847,44775.0
2022-06-02 13:10:00,144.64,144.73,144.35,144.62,96992.0,134.9847,135.0687,134.7141,134.9661,96992.0
2022-06-02 13:15:00,144.61,144.72,144.32,144.71,29580.0,134.9567,135.0594,134.6861,135.0501,29580.0
2022-06-02 13:20:00,144.7,144.98,144.64,144.85,35119.0,135.0407,135.302,134.9847,135.1807,35119.0
2022-06-02 13:25:00,144.86,145.08,144.59,144.89,51536.0,135.1901,135.3954,134.9381,135.2181,51536.0
2022-06-02 13:30:00,144.9,145.23,144.86,145.1,44351.0,135.2274,135.5354,135.1901,135.414,44351.0
2022-06-02 13:35:00,145.12,145.12,144.96,145.11,21304.0,135.4327,135.4327,135.2834,135.4234,21304.0
2022-06-02 13:40:00,145.1,145.14,144.91,145.1,46061.0,135.414,135.4514,135.2367,135.414,46061.0
2022-06-02 13:45:00,145.1,145.13,144.99,145.05,33815.0,135.414,135.442,135.3114,135.3674,33815.0
2022-06-02 13:50:00,145.12,145.32,145.07,145.25,50434.0,135.4327,135.6193,135.386,135.554,50434.0
2022-06-02 13:55:00,145.23,145.26,145.06,145.15,33138.0,135.5354,135.5634,135.3767,135.4607,33138.0
2022-06-02 14:00:00,145.17,145.44,145.13,145.39,52382.0,135.4794,135.7313,135.442,135.6847,52382.0
2022-06-02 14:05:00,145.42,145.69,145.38,145.64,54863.0,135.7127,135.9646,135.6753,135.918,54863.0
2022-06-02 14:10:00,145.63,145.78,145.5,145.78,37383.0,135.9087,136.0486,135.7873,136.0486,37383.0
2022-06-02 14:15:00,145.78,145.83,145.63,145.73,45228.0,136.0486,136.0953,135.9087,136.002,45228.0
2022-06-02 14:20:00,145.73,145.8,145.66,145.73,32958.0,136.002,136.0673,135.9367,136.002,32958.0
2022-06-02 14:25:00,145.71,145.73,145.42,145.57,38259.0,135.9833,136.002,135.7127,135.8527,38259.0
2022-06-02 14:30:00,145.58,145.85,145.57,145.84,36639.0,135.862,136.114,135.8527,136.1046,36639.0
2022-06-02 14:35:00,145.84,145.88,145.67,145.81,35230.0,136.1046,136.142,135.946,136.0766,35230.0
2022-06-02 14:40:00,145.81,145.93,145.65,145.87,58230.0,136.0766,136.1886,135.9273,136.1326,58230.0
2022-06-02 14:45:00,145.86,145.92,145.7,145.75,33808.0,136.1233,136.1793,135.974,136.0206,33808.0
2022-06-02 14:50:00,145.73,145.95,145.62,145.72,39950.0,136.002,136.2073,135.8993,135.9926,39950.0
2022-06-02 14:55:00,145.7,145.77,145.26,145.31,47159.0,135.974,136.0393,135.5634,135.61,47159.0
2022-06-02 15:00:00,145.3,145.66,145.29,145.53,56518.0,135.6007,135.9367,135.5914,135.8153,56518.0
2022-06-02 15:05:00,145.5,145.9,145.5,145.78,53469.0,135.7873,136.1606,135.7873,136.0486,53469.0
2022-06-02 15:10:00,145.78,145.94,145.73,145.8,34115.0,136.0486,136.198,136.002,136.0673,34115.0
2022-06-02 15:15:00,145.78,146.02,145.7,145.9,85957.0,136.0486,136.2726,135.974,136.1606,85957.0
2022-06-02 15:20:00,145.91,145.98,145.7,145.88,46165.0,136.17,136.2353,135.974,136.142,46165.0
2022-06-02 15:25:00,145.88,145.98,145.21,145.31,55114.0,136.142,136.2353,135.5167,135.61,55114.0
2022-06-02 15:30:00,145.3,145.59,145.28,145.5,67597.0,135.6007,135.8713,135.582,135.7873,67597.0
2022-06-02 15:35:00,145.49,145.71,145.38,145.44,81049.0,135.778,135.9833,135.6753,135.7313,81049.0
2022-06-02 15:40:00,145.46,145.73,145.42,145.71,64816.0,135.75,136.002,135.7127,135.9833,64816.0
2022-06-02 15:45:00,145.72,145.81,145.56,145.63,94437.0,135.9926,136.0766,135.8433,135.9087,94437.0
2022-06-02 15:50:00,145.66,146.13,145.6,146.0,181539.0,135.9367,136.3753,135.8807,136.254,181539.0
2022-06-02 15:55:00,145.99,146.25,145.85,146.2,549227.0,136.2446,136.4873,136.114,136.4406,549227.0
2022-06-03 09:30:00,142.18,142.98,141.37,142.98,292393.0,132.689,133.4356,131.933,133.4356,292393.0
2022-06-03 09:35:00,142.97,143.11,142.01,142.5,67009.0,133.4262,133.5569,132.5303,132.9876,67009.0
2022-06-03 09:40:00,142.52,142.68,141.23,141.43,151285.0,133.0063,133.1556,131.8024,131.989,151285.0
2022-06-03 09:45:00,141.4,142.1,141.32,141.99,85066.0,131.961,132.6143,131.8864,132.5116,85066.0
2022-06-03 09:50:00,142.06,142.28,141.45,142.15,61322.0,132.577,132.7823,132.0077,132.661,61322.0
2022-06-03 09:55:00,142.19,142.91,142.19,142.65,52065.0,132.6983,133.3702,132.6983,133.1276,52065.0
2022-06-03 10:00:00,142.72,143.44,142.54,142.62,71712.0,133.1929,133.8648,133.0249,133.0996,71712.0
2022-06-03 10:05:00,142.55,143.2,142.31,142.74,49167.0,133.0343,133.6409,132.8103,133.2116,49167.0
2022-06-03 10:10:00,142.72,142.84,142.21,142.68,42970.0,133.1929,133.3049,132.717,133.1556,42970.0
2022-06-03 10:15:00,142.68,143.06,142.54,142.78,23754.0,133.1556,133.5102,133.0249,133.2489,23754.0
2022-06-03 10:20:00,142.76,142.96,142.33,142.64,42330.0,133.2302,133.4169,132.8289,133.1182,42330.0
2022-06-03 10:25:00,142.63,142.65,142.08,142.19,47264.0,133.1089,133.1276,132.5956,132.6983,47264.0
2022-06-03 10:30:00,142.13,142.2,141.76,141.91,46700.0,132.6423,132.7076,132.297,132.437,46700.0
2022-06-03 10:35:00,141.92,142.07,141.34,141.36,51441.0,132.4463,132.5863,131.905,131.9237,51441.0
2022-06-03 10:40:00,141.38,141.41,141.1,141.36,96016.0,131.9424,131.9704,131.681,131.9237,96016.0
2022-06-03 10:45:00,141.35,141.82,141.24,141.62,30019.0,131.9144,132.353,131.8117,132.1663,30019.0
2022-06-03 10:50:00,141.62,141.73,141.42,141.45,32641.0,132.1663,132.269,131.9797,132.0077,32641.0
2022-06-03 10:55:00,141.45,141.66,141.32,141.4,22891.0,132.0077,132.2037,131.8864,131.961,22891.0
2022-06-03 11:00:00,141.37,141.4,140.85,141.03,51804.0,131.933,131.961,131.4477,131.6157,51804.0
2022-06-03 11:05:00,141.05,141.11,140.88,141.0,17622.0,131.6344,131.6904,131.4757,131.5877,17622.0
2022-06-03 11:10:00,140.99,141.01,140.61,140.84,44269.0,131.5784,131.5971,131.2238,131.4384,44269.0
2022-06-03 11:15:00,140.82,141.27,140.82,141.2,49147.0,131.4197,131.8397,131.4197,131.7744,49147.0
2022-06-03 11:20:00,141.2,141.33,141.13,141.18,28892.0,131.7744,131.8957,131.709,131.7557,28892.0
2022-06-03 11:25:00,141.18,141.36,141.0,141.36,33767.0,131.7557,131.9237,131.5877,131.9237,33767.0
2022-06-03 11:30:00,141.32,141.76,141.3,141.62,31725.0,131.8864,132.297,131.8677,132.1663,31725.0
2022-06-03 11:35:00,141.62,142.02,141.55,141.76,37542.0,132.1663,132.5396,132.101,132.297,37542.0
2022-06-03 11:40:00,141.79,141.85,141.59,141.79,32535.0,132.325,132.381,132.1383,132.325,32535.0
2022-06-03 11:45:00,141.77,141.86,141.54,141.67,35541.0,132.3063,132.3903,132.0917,132.213,35541.0
2022-06-03 11:50:00,141.68,141.72,141.41,141.53,24353.0,132.2223,132.2597,131.9704,132.0823,24353.0
2022-06-03 11:55:00,141.55,141.69,141.42,141.48,26992.0,132.101,132.2317,131.9797,132.0357,26992.0
2022-06-03 12:00:00,141.49,141.91,141.49,141.74,23489.0,132.045,132.437,132.045,132.2783,23489.0
2022-06-03 12:05:00,141.76,141.81,141.46,141.58,27002.0,132.297,132.3437,132.017,132.129,27002.0
2022-06-03 12:10:00,141.59,141.82,141.48,141.67,21270.0,132.1383,132.353,132.0357,132.213,21270.0
2022-06-03 12:15:00,141.66,141.84,141.51,141.53,24266.0,132.2037,132.3717,132.0637,132.0823,24266.0
2022-06-03 12:20:00,141.5,142.4,141.44,142.3,29952.0,132.0543,132.8943,131.9984,132.8009,29952.0
2022-06-03 12:25:00,142.29,142.3,141.96,142.12,28510.0,132.7916,132.8009,132.4836,132.633,28510.0
2022-06-03 12:30:00,142.13,142.14,141.8,141.95,19430.0,132.6423,132.6516,132.3343,132.4743,19430.0
2022-06-03 12:35:00,141.9,142.22,141.9,142.18,24452.0,132.4276,132.7263,132.4276,132.689,24452.0
2022-06-03 12:40:00,142.2,142.27,141.99,142.16,22171.0,132.7076,132.7729,132.5116,132.6703,22171.0
2022-06-03 12:45:00,142.16,142.3,142.06,142.22,24667.0,132.6703,132.8009,132.577,132.7263,24667.0
2022-06-03 12:50:00,142.2,142.21,141.91,142.21,16481.0,132.7076,132.717,132.437,132.717,16481.0
2022-06-03 12:55:00,142.22,142.47,142.19,142.41,27350.0,132.7263,132.9596,132.6983,132.9036,27350.0
2022-06-03 13:00:00,142.38,142.85,142.37,142.82,35211.0,132.8756,133.3142,132.8663,133.2862,35211.0
2022-06-03 13:05:00,142.84,142.86,142.44,142.59,32382.0,133.3049,133.3236,132.9316,133.0716,32382.0
2022-06-03 13:10:00,142.57,142.66,142.33,142.36,17410.0,133.0529,133.1369,132.8289,132.8569,17410.0
2022-06-03 13:15:00,142.35,142.46,141.83,141.91,17388.0,132.8476,132.9503,132.3623,132.437,17388.0
2022-06-03 13:20:00,141.91,142.18,141.87,142.18,13501.0,132.437,132.689,132.3996,132.689,13501.0
2022-06-03 13:25:00,142.18,142.25,142.01,142.11,16328.0,132.689,132.7543,132.5303,132.6236,16328.0
2022-06-03 13:30:00,141.98,142.07,141.75,141.9,20444.0,132.5023,132.5863,132.2877,132.4276,20444.0
2022-06-03 13:35:00,141.92,142.12,141.82,142.07,19765.0,132.4463,132.633,132.353,132.5863,19765.0
2022-06-03 13:40:00,142.08,142.08,141.59,141.73,22406.0,132.5956,132.5956,132.1383,132.269,22406.0
2022-06-03 13:45:00,141.74,141.85,141.62,141.83,11159.0,132.2783,132.381,132.1663,132.3623,11159.0
2022-06-03 13:50:00,141.83,141.88,141.74,141.75,21369.0,132.3623,132.409,132.2783,132.2877,21369.0
2022-06-03 13:55:00,141.75,141.78,141.6,141.73,20568.0,132.2877,132.3157,132.1477,132.269,20568.0
2022-06-03 14:00:00,141.71,141.8,141.45,141.72,18621.0,132.2503,132.3343,132.0077,132.2597,18621.0
2022-06-03 14:05:00,141.7,141.83,141.59,141.76,24260.0,132.241,132.3623,132.1383,132.297,24260.0
2022-06-03 14:10:00,141.75,141.95,141.73,141.95,16300.0,132.2877,132.4743,132.269,132.4743,16300.0
2022-06-03 14:15:00,141.94,142.13,141.75,142.11,21996.0,132.465,132.6423,132.2877,132.6236,21996.0
2022-06-03 14:20:00,142.11,142.12,141.8,141.92,14562.0,132.6236,132.633,132.3343,132.4463,14562.0
2022-06-03 14:25:00,141.92,142.37,141.89,142.36,17118.0,132.4463,132.8663,132.4183,132.8569,17118.0
2022-06-03 14:30:00,142.36,142.36,142.0,142.05,12210.0,132.8569,132.8569,132.521,132.5676,12210.0
2022-06-03 14:35:00,142.05,142.1,141.6,141.71,26723.0,132.5676,132.6143,132.1477,132.2503,26723.0
2022-06-03 14:40:00,141.7,141.8,141.59,141.8,16681.0,132.241,132.3343,132.1383,132.3343,16681.0
2022-06-03 14:45:00,141.8,141.83,141.63,141.73,29071.0,132.3343,132.3623,132.1757,132.269,29071.0
2022-06-03 14:50:00,141.74,141.84,141.61,141.74,19506.0,132.2783,132.3717,132.157,132.2783,19506.0
2022-06-03 14:55:00,141.7,141.87,141.64,141.78,30582.0,132.241,132.3996,132.185,132.3157,30582.0
2022-06-03 15:00:00,141.78,141.92,141.53,141.83,32005.0,132.3157,132.4463,132.0823,132.3623,32005.0
2022-06-03 15:05:00,141.82,141.82,141.32,141.34,71549.0,132.353,132.353,131.8864,131.905,71549.0
2022-06-03 15:10:00,141.31,141.4,141.07,141.07,32451.0,131.877,131.961,131.6531,131.6531,32451.0
2022-06-03 15:15:00,141.05,141.24,140.97,141.22,46844.0,131.6344,131.8117,131.5597,131.793,46844.0
2022-06-03 15:20:00,141.22,141.36,141.0,141.1,41417.0,131.793,131.9237,131.5877,131.681,41417.0
2022-06-03 15:25:00,141.09,141.49,141.08,141.49,61258.0,131.6717,132.045,131.6624,132.045,61258.0
2022-06-03 15:30:00,141.47,141.5,141.23,141.44,59342.0,132.0264,132.0543,131.8024,131.9984,59342.0
2022-06-03 15:35:00,141.45,141.77,141.33,141.46,62797.0,132.0077,132.3063,131.8957,132.017,62797.0
2022-06-03 15:40:00,141.46,141.65,141.22,141.24,96357.0,132.017,132.1943,131.793,131.8117,96357.0
2022-06-03 15:45:00,141.23,141.72,141.1,141.55,82278.0,131.8024,132.2597,131.681,132.101,82278.0
2022-06-03 15:50:00,141.51,141.6,141.09,141.42,174734.0,132.0637,132.1477,131.6717,131.9797,174734.0
2022-06-03 15:55:00,141.43,141.72,141.18,141.21,438935.0,131.989,132.2597,131.7557,131.7837,438935.0
2022-06-06 09:30:00,144.83,144.97,143.94,144.5,210129.0,135.1621,135.2927,134.3315,134.8541,210129.0
2022-06-06 09:35:00,144.47,144.75,143.14,143.32,100479.0,134.8261,135.0874,133.5849,133.7529,100479.0
2022-06-06 09:40:00,143.38,143.7,143.0,143.31,81514.0,133.8089,134.1075,133.4542,133.7435,81514.0
2022-06-06 09:45:00,143.33,143.6,142.61,142.75,63531.0,133.7622,134.0142,133.0903,133.2209,63531.0
2022-06-06 09:50:00,142.63,142.82,142.16,142.66,30025.0,133.1089,133.2862,132.6703,133.1369,30025.0
2022-06-06 09:55:00,142.66,143.09,142.28,142.76,37122.0,133.1369,133.5382,132.7823,133.2302,37122.0
2022-06-06 10:00:00,142.86,144.03,142.86,143.81,39071.0,133.3236,134.4155,133.3236,134.2101,39071.0
2022-06-06 10:05:00,143.79,144.22,143.52,143.7,58987.0,134.1915,134.5928,133.9395,134.1075,58987.0
2022-06-06 10:10:00,143.78,143.78,143.35,143.54,27247.0,134.1821,134.1821,133.7809,133.9582,27247.0
2022-06-06 10:15:00,143.53,143.68,143.09,143.28,58024.0,133.9488,134.0888,133.5382,133.7155,58024.0
2022-06-06 10:20:00,143.25,143.46,143.1,143.26,21568.0,133.6875,133.8835,133.5475,133.6969,21568.0
2022-06-06 10:25:00,143.25,143.75,143.15,143.5,20980.0,133.6875,134.1542,133.5942,133.9208,20980.0
2022-06-06 10:30:00,143.5,143.75,143.38,143.46,24381.0,133.9208,134.1542,133.8089,133.8835,24381.0
2022-06-06 10:35:00,143.43,143.71,143.4,143.68,34280.0,133.8555,134.1168,133.8275,134.0888,34280.0
2022-06-06 10:40:00,143.69,143.81,143.35,143.76,29785.0,134.0982,134.2101,133.7809,134.1635,29785.0
2022-06-06 10:45:00,143.76,143.79,143.59,143.75,18774.0,134.1635,134.1915,134.0048,134.1542,18774.0
2022-06-06 10:50:00,143.78,143.88,143.4,143.55,24194.0,134.1821,134.2755,133.8275,133.9675,24194.0
2022-06-06 10:55:00,143.54,143.66,143.37,143.54,23218.0,133.9582,134.0702,133.7995,133.9582,23218.0
2022-06-06 11:00:00,143.56,143.87,143.52,143.71,45655.0,133.9768,134.2661,133.9395,134.1168,45655.0
2022-06-06 11:05:00,143.67,143.72,142.88,142.91,19330.0,134.0795,134.1262,133.3422,133.3702,19330.0
2022-06-06 11:10:00,142.9,142.9,142.35,142.56,26840.0,133.3609,133.3609,132.8476,133.0436,26840.0
2022-06-06 11:15:00,142.54,142.54,141.81,141.87,41347.0,133.0249,133.0249,132.3437,132.3996,41347.0
2022-06-06 11:20:00,141.86,142.03,141.76,141.84,24518.0,132.3903,132.549,132.297,132.3717,24518.0
2022-06-06 11:25:00,141.76,142.16,141.76,142.07,16801.0,132.297,132.6703,132.297,132.5863,16801.0
2022-06-06 11:30:00,142.07,142.3,141.9,141.9,23390.0,132.5863,132.8009,132.4276,132.4276,23390.0
2022-06-06 11:35:00,141.97,142.18,141.7,142.0,29930.0,132.493,132.689,132.241,132.521,29930.0
2022-06-06 11:40:00,141.97,142.37,141.96,142.36,34193.0,132.493,132.8663,132.4836,132.8569,34193.0
2022-06-06 11:45:00,142.34,142.63,142.21,142.21,15520.0,132.8383,133.1089,132.717,132.717,15520.0
2022-06-06 11:50:00,142.23,142.45,142.12,142.32,11507.0,132.7356,132.9409,132.633,132.8196,11507.0
2022-06-06 11:55:00,142.33,142.47,142.23,142.3,9823.0,132.8289,132.9596,132.7356,132.8009,9823.0
2022-06-06 12:00:00,142.28,142.3,141.27,141.43,33310.0,132.7823,132.8009,131.8397,131.989,33310.0
2022-06-06 12:05:00,141.45,141.66,141.33,141.33,29428.0,132.0077,132.2037,131.8957,131.8957,29428.0
2022-06-06 12:10:00,141.33,141.33,140.72,140.75,74074.0,131.8957,131.8957,131.3264,131.3544,74074.0
2022-06-06 12:15:00,140.74,141.02,140.58,140.65,71584.0,131.3451,131.6064,131.1958,131.2611,71584.0
2022-06-06 12:20:00,140.65,140.98,140.5,140.51,34230.0,131.2611,131.5691,131.1211,131.1304,34230.0
2022-06-06 12:25:00,140.53,140.7,140.28,140.28,24516.0,131.1491,131.3078,130.9158,130.9158,24516.0
2022-06-06 12:30:00,140.24,140.55,139.92,140.5,45910.0,130.8785,131.1678,130.5798,131.1211,45910.0
2022-06-06 12:35:00,140.51,140.57,140.34,140.52,26828.0,131.1304,131.1864,130.9718,131.1398,26828.0
2022-06-06 12:40:00,140.52,140.56,140.39,140.53,65120.0,131.1398,131.1771,131.0184,131.1491,65120.0
2022-06-06 12:45:00,140.53,140.7,140.45,140.67,57686.0,131.1491,131.3078,131.0744,131.2798,57686.0
2022-06-06 12:50:00,140.66,140.98,140.59,140.97,52466.0,131.2704,131.5691,131.2051,131.5597,52466.0
2022-06-06 12:55:00,140.96,141.1,140.76,140.94,13262.0,131.5504,131.681,131.3637,131.5317,13262.0
2022-06-06 13:00:00,140.92,140.99,140.64,140.77,17478.0,131.5131,131.5784,131.2518,131.3731,17478.0
2022-06-06 13:05:00,140.77,140.99,140.76,140.87,26712.0,131.3731,131.5784,131.3637,131.4664,26712.0
2022-06-06 13:10:00,140.85,140.86,140.4,140.61,13738.0,131.4477,131.4571,131.0278,131.2238,13738.0
2022-06-06 13:15:00,140.59,140.6,140.24,140.43,14058.0,131.2051,131.2144,130.8785,131.0558,14058.0
2022-06-06 13:20:00,140.43,140.61,140.17,140.5,13938.0,131.0558,131.2238,130.8131,131.1211,13938.0
2022-06-06 13:25:00,140.47,140.73,140.45,140.7,11174.0,131.0931,131.3357,131.0744,131.3078,11174.0
2022-06-06 13:30:00,140.66,140.97,140.66,140.73,13917.0,131.2704,131.5597,131.2704,131.3357,13917.0
2022-06-06 13:35:00,140.76,141.18,140.7,141.1,10961.0,131.3637,131.7557,131.3078,131.681,10961.0
2022-06-06 13:40:00,141.15,141.36,141.06,141.29,22602.0,131.7277,131.9237,131.6437,131.8584,22602.0
2022-06-06 13:45:00,141.3,141.37,141.08,141.32,16157.0,131.8677,131.933,131.6624,131.8864,16157.0
2022-06-06 13:50:00,141.36,141.61,141.32,141.43,15635.0,131.9237,132.157,131.8864,131.989,15635.0
2022-06-06 13:55:00,141.52,141.81,141.52,141.79,15455.0,132.073,132.3437,132.073,132.325,15455.0
2022-06-06 14:00:00,141.78,141.84,141.64,141.72,16896.0,132.3157,132.3717,132.185,132.2597,16896.0
2022-06-06 14:05:00,141.72,141.82,141.44,141.65,25115.0,132.2597,132.353,131.9984,132.1943,25115.0
2022-06-06 14:10:00,141.64,141.75,141.46,141.54,26752.0,132.185,132.2877,132.017,132.0917,26752.0
2022-06-06 14:15:00,141.46,141.62,141.31,141.48,24010.0,132.017,132.1663,131.877,132.0357,24010.0
2022-06-06 14:20:00,141.53,141.54,140.86,141.03,22397.0,132.0823,132.0917,131.4571,131.6157,22397.0
2022-06-06 14:25:00,141.01,141.03,140.62,140.81,18271.0,131.5971,131.6157,131.2331,131.4104,18271.0
2022-06-06 14:30:00,140.77,140.86,140.64,140.75,13880.0,131.3731,131.4571,131.2518,131.3544,13880.0
2022-06-06 14:35:00,140.77,140.81,140.39,140.46,17226.0,131.3731,131.4104,131.0184,131.0838,17226.0
2022-06-06 14:40:00,140.54,140.67,140.44,140.61,14300.0,131.1584,131.2798,131.0651,131.2238,14300.0
2022-06-06 14:45:00,140.61,140.79,140.55,140.62,15794.0,131.2238,131.3917,131.1678,131.2331,15794.0
2022-06-06 14:50:00,140.58,140.64,140.1,140.63,22735.0,131.1958,131.2518,130.7478,131.2424,22735.0
2022-06-06 14:55:00,140.65,140.79,140.55,140.55,12080.0,131.2611,131.3917,131.1678,131.1678,12080.0
2022-06-06 15:00:00,140.49,140.69,140.3,140.5,24756.0,131.1118,131.2984,130.9345,131.1211,24756.0
2022-06-06 15:05:00,140.42,140.49,140.2,140.4,21940.0,131.0464,131.1118,130.8411,131.0278,21940.0
2022-06-06 15:10:00,140.29,140.59,140.26,140.46,20683.0,130.9251,131.2051,130.8971,131.0838,20683.0
2022-06-06 15:15:00,140.43,140.54,140.13,140.13,17786.0,131.0558,131.1584,130.7758,130.7758,17786.0
2022-06-06 15:20:00,140.13,140.42,139.98,140.35,37074.0,130.7758,131.0464,130.6358,130.9811,37074.0
2022-06-06 15:25:00,140.36,140.41,140.23,140.37,17837.0,130.9904,131.0371,130.8691,130.9998,17837.0
2022-06-06 15:30:00,140.34,140.64,140.29,140.56,27083.0,130.9718,131.2518,130.9251,131.1771,27083.0
2022-06-06 15:35:00,140.55,140.6,140.19,140.36,50974.0,131.1678,131.2144,130.8318,130.9904,50974.0
2022-06-06 15:40:00,140.36,140.83,140.23,140.68,75233.0,130.9904,131.4291,130.8691,131.2891,75233.0
2022-06-06 15:45:00,140.68,140.83,140.2,140.37,91486.0,131.2891,131.4291,130.8411,130.9998,91486.0
2022-06-06 15:50:00,140.37,140.77,140.37,140.66,91869.0,130.9998,131.3731,130.9998,131.2704,91869.0
2022-06-06 15:55:00,140.63,140.68,140.11,140.44,317265.0,131.2424,131.2891,130.7571,131.0651,317265.0
2022-06-07 09:30:00,139.13,139.63,138.49,139.25,137338.0,129.8426,130.3092,129.2453,129.9545,137338.0
2022-06-07 09:35:00,139.36,139.67,138.7,138.82,63263.0,130.0572,130.3465,129.4413,129.5532,63263.0
2022-06-07 09:40:00,138.81,139.51,138.78,138.95,45355.0,129.5439,130.1972,129.5159,129.6746,45355.0
2022-06-07 09:45:00,138.99,139.31,138.88,139.2,32941.0,129.7119,130.0105,129.6092,129.9079,32941.0
2022-06-07 09:50:00,139.31,140.03,139.31,139.64,36648.0,130.0105,130.6825,130.0105,130.3185,36648.0
2022-06-07 09:55:00,139.59,139.73,139.1,139.39,24744.0,130.2718,130.4025,129.8146,130.0852,24744.0
2022-06-07 10:00:00,139.39,139.5,139.18,139.46,53330.0,130.0852,130.1879,129.8892,130.1505,53330.0
2022-06-07 10:05:00,139.49,139.77,139.08,139.39,27313.0,130.1785,130.4398,129.7959,130.0852,27313.0
2022-06-07 10:10:00,139.4,139.7,139.24,139.56,35871.0,130.0945,130.3745,129.9452,130.2438,35871.0
2022-06-07 10:15:00,139.63,139.86,139.34,139.43,26561.0,130.3092,130.5238,130.0385,130.1225,26561.0
2022-06-07 10:20:00,139.39,140.07,139.32,139.84,34288.0,130.0852,130.7198,130.0199,130.5052,34288.0
2022-06-07 10:25:00,139.84,140.47,139.62,140.37,40616.0,130.5052,131.0931,130.2998,130.9998,40616.0
2022-06-07 10:30:00,140.38,140.85,140.18,140.84,57872.0,131.0091,131.4477,130.8225,131.4384,57872.0
2022-06-07 10:35:00,140.85,141.48,140.72,141.3,66609.0,131.4477,132.0357,131.3264,131.8677,66609.0
2022-06-07 10:40:00,141.34,141.65,141.21,141.54,37937.0,131.905,132.1943,131.7837,132.0917,37937.0
2022-06-07 10:45:00,141.55,142.13,141.54,142.08,88209.0,132.101,132.6423,132.0917,132.5956,88209.0
2022-06-07 10:50:00,142.12,142.15,141.79,141.93,55923.0,132.633,132.661,132.325,132.4556,55923.0
2022-06-07 10:55:00,141.87,142.05,141.68,141.79,30174.0,132.3996,132.5676,132.2223,132.325,30174.0
2022-06-07 11:00:00,141.79,141.97,141.65,141.65,24986.0,132.325,132.493,132.1943,132.1943,24986.0
2022-06-07 11:05:00,141.7,141.9,141.45,141.84,68702.0,132.241,132.4276,132.0077,132.3717,68702.0
2022-06-07 11:10:00,141.86,142.05,141.72,141.96,26565.0,132.3903,132.5676,132.2597,132.4836,26565.0
2022-06-07 11:15:00,141.94,141.99,141.55,141.65,19805.0,132.465,132.5116,132.101,132.1943,19805.0
2022-06-07 11:20:00,141.67,141.72,141.15,141.2,20608.0,132.213,132.2597,131.7277,131.7744,20608.0
2022-06-07 11:25:00,141.18,141.29,140.84,140.86,39981.0,131.7557,131.8584,131.4384,131.4571,39981.0
2022-06-07 11:30:00,140.85,140.92,140.63,140.83,27513.0,131.4477,131.5131,131.2424,131.4291,27513.0
2022-06-07 11:35:00,140.83,140.97,140.7,140.95,17959.0,131.4291,131.5597,131.3078,131.5411,17959.0
2022-06-07 11:40:00,140.94,141.06,140.73,140.78,14064.0,131.5317,131.6437,131.3357,131.3824,14064.0
2022-06-07 11:45:00,140.77,140.87,140.25,140.32,32566.0,131.3731,131.4664,130.8878,130.9531,32566.0
2022-06-07 11:50:00,140.29,140.7,140.29,140.51,19387.0,130.9251,131.3078,130.9251,131.1304,19387.0
2022-06-07 11:55:00,140.5,140.86,140.5,140.83,51222.0,131.1211,131.4571,131.1211,131.4291,51222.0
2022-06-07 12:00:00,140.88,141.16,140.8,140.89,30764.0,131.4757,131.737,131.4011,131.4851,30764.0
2022-06-07 12:05:00,140.86,140.86,140.55,140.79,17396.0,131.4571,131.4571,131.1678,131.3917,17396.0
2022-06-07 12:10:00,140.79,140.9,140.72,140.83,16929.0,131.3917,131.4944,131.3264,131.4291,16929.0
2022-06-07 12:15:00,140.82,140.88,140.29,140.58,30532.0,131.4197,131.4757,130.9251,131.1958,30532.0
2022-06-07 12:20:00,140.56,140.71,140.44,140.69,18416.0,131.1771,131.3171,131.0651,131.2984,18416.0
2022-06-07 12:25:00,140.65,140.77,140.64,140.72,21811.0,131.2611,131.3731,131.2518,131.3264,21811.0
2022-06-07 12:30:00,140.75,141.23,140.49,141.05,215208.0,131.3544,131.8024,131.1118,131.6344,215208.0
2022-06-07 12:35:00,141.07,141.15,140.94,140.97,119359.0,131.6531,131.7277,131.5317,131.5597,119359.0
2022-06-07 12:40:00,140.98,141.25,140.97,141.03,89688.0,131.5691,131.821,131.5597,131.6157,89688.0
2022-06-07 12:45:00,141.04,141.16,141.0,141.09,31750.0,131.6251,131.737,131.5877,131.6717,31750.0
2022-06-07 12:50:00,141.12,141.22,140.91,141.21,31506.0,131.6997,131.793,131.5037,131.7837,31506.0
2022-06-07 12:55:00,141.21,141.3,141.08,141.23,39067.0,131.7837,131.8677,131.6624,131.8024,39067.0
2022-06-07 13:00:00,141.21,141.29,141.04,141.27,22907.0,131.7837,131.8584,131.6251,131.8397,22907.0
2022-06-07 13:05:00,141.25,141.59,141.12,141.59,24324.0,131.821,132.1383,131.6997,132.1383,24324.0
2022-06-07 13:10:00,141.58,141.67,141.42,141.67,17892.0,132.129,132.213,131.9797,132.213,17892.0
2022-06-07 13:15:00,141.65,141.68,141.56,141.56,22328.0,132.1943,132.2223,132.1103,132.1103,22328.0
2022-06-07 13:20:00,141.56,141.75,141.54,141.55,11520.0,132.1103,132.2877,132.0917,132.101,11520.0
2022-06-07 13:25:00,141.54,141.69,141.52,141.66,13061.0,132.0917,132.2317,132.073,132.2037,13061.0
2022-06-07 13:30:00,141.67,141.76,141.54,141.65,17583.0,132.213,132.297,132.0917,132.1943,17583.0
2022-06-07 13:35:00,141.64,141.73,141.43,141.61,16637.0,132.185,132.269,131.989,132.157,16637.0
2022-06-07 13:40:00,141.6,141.64,141.32,141.5,20573.0,132.1477,132.185,131.8864,132.0543,20573.0
2022-06-07 13:45:00,141.47,141.53,141.25,141.33,15035.0,132.0264,132.0823,131.821,131.8957,15035.0
2022-06-07 13:50:00,141.37,141.64,141.35,141.42,23659.0,131.933,132.185,131.9144,131.9797,23659.0
2022-06-07 13:55:00,141.41,141.41,141.27,141.31,12633.0,131.9704,131.9704,131.8397,131.877,12633.0
2022-06-07 14:00:00,141.36,141.43,141.19,141.38,13590.0,131.9237,131.989,131.765,131.9424,13590.0
2022-06-07 14:05:00,141.41,141.71,141.36,141.71,20259.0,131.9704,132.2503,131.9237,132.2503,20259.0
2022-06-07 14:10:00,141.73,141.97,141.71,141.89,30453.0,132.269,132.493,132.2503,132.4183,30453.0
2022-06-07 14:15:00,141.88,141.97,141.61,141.65,14745.0,132.409,132.493,132.157,132.1943,14745.0
2022-06-07 14:20:00,141.65,141.78,141.58,141.75,16643.0,132.1943,132.3157,132.129,132.2877,16643.0
2022-06-07 14:25:00,141.76,141.8,141.58,141.68,30943.0,132.297,132.3343,132.129,132.2223,30943.0
2022-06-07 14:30:00,141.7,141.77,141.61,141.77,51974.0,132.241,132.3063,132.157,132.3063,51974.0
2022-06-07 14:35:00,141.78,141.85,141.67,141.74,29591.0,132.3157,132.381,132.213,132.2783,29591.0
2022-06-07 14:40:00,141.75,141.81,141.21,141.28,31040.0,132.2877,132.3437,131.7837,131.849,31040.0
2022-06-07 14:45:00,141.26,141.44,141.12,141.17,20723.0,131.8304,131.9984,131.6997,131.7464,20723.0
2022-06-07 14:50:00,141.16,141.42,141.13,141.38,18725.0,131.737,131.9797,131.709,131.9424,18725.0
2022-06-07 14:55:00,141.36,141.41,141.2,141.37,26619.0,131.9237,131.9704,131.7744,131.933,26619.0
2022-06-07 15:00:00,141.37,141.6,141.31,141.46,40458.0,131.933,132.1477,131.877,132.017,40458.0
2022-06-07 15:05:00,141.46,141.66,141.41,141.56,30657.0,132.017,132.2037,131.9704,132.1103,30657.0
2022-06-07 15:10:00,141.59,141.7,141.32,141.45,24390.0,132.1383,132.241,131.8864,132.0077,24390.0
2022-06-07 15:15:00,141.44,141.61,141.44,141.56,32836.0,131.9984,132.157,131.9984,132.1103,32836.0
2022-06-07 15:20:00,141.57,141.62,141.45,141.54,23678.0,132.1197,132.1663,132.0077,132.0917,23678.0
2022-06-07 15:25:00,141.54,141.59,141.45,141.51,19375.0,132.0917,132.1383,132.0077,132.0637,19375.0
2022-06-07 15:30:00,141.5,141.59,141.36,141.57,34721.0,132.0543,132.1383,131.9237,132.1197,34721.0
2022-06-07 15:35:00,141.57,141.7,141.51,141.66,51889.0,132.1197,132.241,132.0637,132.2037,51889.0
2022-06-07 15:40:00,141.68,141.73,141.38,141.44,63517.0,132.2223,132.269,131.9424,131.9984,63517.0
2022-06-07 15:45:00,141.43,141.75,141.41,141.7,49777.0,131.989,132.2877,131.9704,132.241,49777.0
2022-06-07 15:50:00,141.68,142.09,141.54,141.95,161096.0,132.2223,132.605,132.0917,132.4743,161096.0
2022-06-07 15:55:00,141.91,142.1,141.82,141.89,274526.0,132.437,132.6143,132.353,132.4183,274526.0
2022-06-08 09:30:00,140.75,140.91,139.4,139.94,132487.0,131.3544,131.5037,130.0945,130.5985,132487.0
2022-06-08 09:35:00,139.98,140.38,139.79,140.18,36010.0,130.6358,131.0091,130.4585,130.8225,36010.0
2022-06-08 09:40:00,140.14,140.4,139.6,140.22,62730.0,130.7851,131.0278,130.2812,130.8598,62730.0
2022-06-08 09:45:00,140.19,141.66,140.19,141.55,59417.0,130.8318,132.2037,130.8318,132.101,59417.0
2022-06-08 09:50:00,141.52,141.64,141.24,141.48,39019.0,132.073,132.185,131.8117,132.0357,39019.0
2022-06-08 09:55:00,141.58,141.74,141.42,141.55,28181.0,132.129,132.2783,131.9797,132.101,28181.0
2022-06-08 10:00:00,141.61,141.63,141.29,141.58,41724.0,132.157,132.1757,131.8584,132.129,41724.0
2022-06-08 10:05:00,141.52,141.77,141.46,141.64,29922.0,132.073,132.3063,132.017,132.185,29922.0
2022-06-08 10:10:00,141.53,141.56,140.6,140.67,44636.0,132.0823,132.1103,131.2144,131.2798,44636.0
2022-06-08 10:15:00,140.62,140.85,140.45,140.73,34091.0,131.2331,131.4477,131.0744,131.3357,34091.0
2022-06-08 10:20:00,140.74,141.19,140.73,141.18,32308.0,131.3451,131.765,131.3357,131.7557,32308.0
2022-06-08 10:25:00,141.18,141.34,140.94,140.94,44284.0,131.7557,131.905,131.5317,131.5317,44284.0
2022-06-08 10:30:00,141.02,141.47,140.96,141.42,65279.0,131.6064,132.0264,131.5504,131.9797,65279.0
2022-06-08 10:35:00,141.43,141.66,141.4,141.42,45789.0,131.989,132.2037,131.961,131.9797,45789.0
2022-06-08 10:40:00,141.42,141.69,140.99,141.27,31848.0,131.9797,132.2317,131.5784,131.8397,31848.0
2022-06-08 10:45:00,141.4,141.58,141.23,141.29,22897.0,131.961,132.129,131.8024,131.8584,22897.0
2022-06-08 10:50:00,141.3,141.46,141.08,141.14,18037.0,131.8677,132.017,131.6624,131.7184,18037.0
2022-06-08 10:55:00,141.11,141.12,140.69,140.88,25361.0,131.6904,131.6997,131.2984,131.4757,25361.0
2022-06-08 11:00:00,140.86,140.93,140.51,140.67,22093.0,131.4571,131.5224,131.1304,131.2798,22093.0
2022-06-08 11:05:00,140.71,140.81,140.58,140.63,15896.0,131.3171,131.4104,131.1958,131.2424,15896.0
2022-06-08 11:10:00,140.63,140.91,140.52,140.91,20236.0,131.2424,131.5037,131.1398,131.5037,20236.0
2022-06-08 11:15:00,140.95,141.31,140.76,141.16,20075.0,131.5411,131.877,131.3637,131.737,20075.0
2022-06-08 11:20:00,141.08,141.24,140.95,140.97,30688.0,131.6624,131.8117,131.5411,131.5597,30688.0
2022-06-08 11:25:00,140.91,141.09,140.89,141.03,18653.0,131.5037,131.6717,131.4851,131.6157,18653.0
2022-06-08 11:30:00,140.98,141.19,140.88,140.96,18567.0,131.5691,131.765,131.4757,131.5504,18567.0
2022-06-08 11:35:00,140.97,140.98,140.71,140.78,34267.0,131.5597,131.5691,131.3171,131.3824,34267.0
2022-06-08 11:40:00,140.79,141.06,140.5,140.54,24294.0,131.3917,131.6437,131.1211,131.1584,24294.0
2022-06-08 11:45:00,140.55,140.86,140.55,140.67,16805.0,131.1678,131.4571,131.1678,131.2798,16805.0
2022-06-08 11:50:00,140.64,140.77,140.54,140.64,23173.0,131.2518,131.3731,131.1584,131.2518,23173.0
2022-06-08 11:55:00,140.61,140.64,140.29,140.29,25690.0,131.2238,131.2518,130.9251,130.9251,25690.0
2022-06-08 12:00:00,140.28,140.58,140.17,140.34,37077.0,130.9158,131.1958,130.8131,130.9718,37077.0
2022-06-08 12:05:00,140.31,140.34,140.07,140.28,28379.0,130.9438,130.9718,130.7198,130.9158,28379.0
2022-06-08 12:10:00,140.31,140.31,140.12,140.12,22160.0,130.9438,130.9438,130.7665,130.7665,22160.0
2022-06-08 12:15:00,140.12,140.2,139.94,140.16,23239.0,130.7665,130.8411,130.5985,130.8038,23239.0
2022-06-08 12:20:00,140.16,140.21,139.79,139.86,27067.0,130.8038,130.8505,130.4585,130.5238,27067.0
2022-06-08 12:25:00,139.89,139.91,139.53,139.7,51330.0,130.5518,130.5705,130.2159,130.3745,51330.0
2022-06-08 12:30:00,139.69,139.69,139.2,139.31,36658.0,130.3652,130.3652,129.9079,130.0105,36658.0
2022-06-08 12:35:00,139.31,139.33,138.74,138.74,43622.0,130.0105,130.0292,129.4786,129.4786,43622.0
2022-06-08 12:40:00,138.7,138.92,138.6,138.62,27691.0,129.4413,129.6466,129.3479,129.3666,27691.0
2022-06-08 12:45:00,138.6,138.66,138.53,138.63,65403.0,129.3479,129.4039,129.2826,129.3759,65403.0
2022-06-08 12:50:00,138.61,138.64,138.4,138.51,89908.0,129.3573,129.3853,129.1613,129.2639,89908.0
2022-06-08 12:55:00,138.52,138.66,138.39,138.64,56355.0,129.2733,129.4039,129.152,129.3853,56355.0
2022-06-08 13:00:00,138.62,138.63,138.36,138.49,42396.0,129.3666,129.3759,129.124,129.2453,42396.0
2022-06-08 13:05:00,138.45,138.66,138.44,138.62,24903.0,129.2079,129.4039,129.1986,129.3666,24903.0
2022-06-08 13:10:00,138.62,138.62,138.31,138.39,42548.0,129.3666,129.3666,129.0773,129.152,42548.0
2022-06-08 13:15:00,138.39,138.57,138.35,138.53,31274.0,129.152,129.3199,129.1146,129.2826,31274.0
2022-06-08 13:20:00,138.51,138.57,138.37,138.44,38791.0,129.2639,129.3199,129.1333,129.1986,38791.0
2022-06-08 13:25:00,138.45,138.5,138.28,138.32,26186.0,129.2079,129.2546,129.0493,129.0866,26186.0
2022-06-08 13:30:00,138.28,138.34,137.86,138.02,55550.0,129.0493,129.1053,128.6573,128.8067,55550.0
2022-06-08 13:35:00,138.05,138.05,137.61,137.72,37319.0,128.8346,128.8346,128.424,128.5267,37319.0
2022-06-08 13:40:00,137.72,138.1,137.69,138.05,38001.0,128.5267,128.8813,128.4987,128.8346,38001.0
2022-06-08 13:45:00,138.08,138.25,138.0,138.11,39689.0,128.8626,129.0213,128.788,128.8906,39689.0
2022-06-08 13:50:00,138.14,138.42,138.07,138.31,24037.0,128.9186,129.1799,128.8533,129.0773,24037.0
2022-06-08 13:55:00,138.31,138.48,138.21,138.34,21338.0,129.0773,129.2359,128.984,129.1053,21338.0
2022-06-08 14:00:00,138.33,138.55,138.32,138.49,66340.0,129.096,129.3013,129.0866,129.2453,66340.0
2022-06-08 14:05:00,138.51,138.58,138.37,138.42,46415.0,129.2639,129.3293,129.1333,129.1799,46415.0
2022-06-08 14:10:00,138.45,138.64,138.38,138.47,23457.0,129.2079,129.3853,129.1426,129.2266,23457.0
2022-06-08 14:15:00,138.48,138.51,138.17,138.28,18441.0,129.2359,129.2639,128.9466,129.0493,18441.0
2022-06-08 14:20:00,138.23,138.41,138.16,138.31,22567.0,129.0026,129.1706,128.9373,129.0773,22567.0
2022-06-08 14:25:00,138.29,138.33,137.91,138.14,23019.0,129.0586,129.096,128.704,128.9186,23019.0
2022-06-08 14:30:00,138.13,138.29,137.83,137.83,49717.0,128.9093,129.0586,128.6293,128.6293,49717.0
2022-06-08 14:35:00,137.82,137.93,137.71,137.9,74317.0,128.62,128.7227,128.5173,128.6947,74317.0
2022-06-08 14:40:00,137.9,138.26,137.9,138.2,42362.0,128.6947,129.0306,128.6947,128.9746,42362.0
2022-06-08 14:45:00,138.18,138.36,138.16,138.26,27191.0,128.956,129.124,128.9373,129.0306,27191.0
2022-06-08 14:50:00,138.25,138.28,138.07,138.08,28806.0,129.0213,129.0493,128.8533,128.8626,28806.0
2022-06-08 14:55:00,138.08,138.22,138.02,138.19,55138.0,128.8626,128.9933,128.8067,128.9653,55138.0
2022-06-08 15:00:00,138.16,138.16,137.75,137.77,79791.0,128.9373,128.9373,128.5547,128.5733,79791.0
2022-06-08 15:05:00,137.78,137.84,137.46,137.66,65426.0,128.5827,128.6387,128.284,128.4707,65426.0
2022-06-08 15:10:00,137.64,137.95,137.58,137.69,55484.0,128.452,128.7413,128.396,128.4987,55484.0
2022-06-08 15:15:00,137.69,137.73,137.45,137.7,66803.0,128.4987,128.536,128.2747,128.508,66803.0
2022-06-08 15:20:00,137.67,137.93,137.66,137.8,113947.0,128.48,128.7227,128.4707,128.6013,113947.0
2022-06-08 15:25:00,137.82,138.18,137.81,138.11,68315.0,128.62,128.956,128.6107,128.8906,68315.0
2022-06-08 15:30:00,138.13,138.54,138.1,138.44,58137.0,128.9093,129.2919,128.8813,129.1986,58137.0
2022-06-08 15:35:00,138.43,138.58,138.36,138.5,40360.0,129.1893,129.3293,129.124,129.2546,40360.0
2022-06-08 15:40:00,138.48,138.5,138.3,138.4,36248.0,129.2359,129.2546,129.068,129.1613,36248.0
2022-06-08 15:45:00,138.43,138.43,138.08,138.13,49530.0,129.1893,129.1893,128.8626,128.9093,49530.0
2022-06-08 15:50:00,138.28,138.55,138.17,138.52,148293.0,129.0493,129.3013,128.9466,129.2733,148293.0
2022-06-08 15:55:00,138.53,139.07,138.52,138.98,345395.0,129.2826,129.7866,129.2733,129.7026,345395.0
2022-06-09 09:30:00,137.74,139.02,137.52,138.81,165249.0,128.5453,129.7399,128.34,129.5439,165249.0
2022-06-09 09:35:00,138.89,138.98,137.8,137.84,36435.0,129.6186,129.7026,128.6013,128.6387,36435.0
2022-06-09 09:40:00,137.78,138.85,137.75,138.81,48500.0,128.5827,129.5812,128.5547,129.5439,48500.0
2022-06-09 09:45:00,138.78,139.0,138.18,138.88,88496.0,129.5159,129.7212,128.956,129.6092,88496.0
2022-06-09 09:50:00,138.93,139.03,138.66,138.85,69156.0,129.6559,129.7492,129.4039,129.5812,69156.0
2022-06-09 09:55:00,138.86,139.11,138.67,139.05,37057.0,129.5906,129.8239,129.4133,129.7679,37057.0
2022-06-09 10:00:00,139.09,139.27,138.81,138.87,37735.0,129.8052,129.9732,129.5439,129.5999,37735.0
2022-06-09 10:05:00,138.84,138.93,138.52,138.55,51661.0,129.5719,129.6559,129.2733,129.3013,51661.0
2022-06-09 10:10:00,138.5,139.02,138.36,139.02,64301.0,129.2546,129.7399,129.124,129.7399,64301.0
2022-06-09 10:15:00,139.06,139.71,138.98,139.37,43339.0,129.7772,130.3838,129.7026,130.0665,43339.0
2022-06-09 10:20:00,139.37,139.63,139.35,139.59,23643.0,130.0665,130.3092,130.0479,130.2718,23643.0
2022-06-09 10:25:00,139.66,140.2,139.59,140.11,54359.0,130.3372,130.8411,130.2718,130.7571,54359.0
2022-06-09 10:30:00,140.15,140.4,139.85,140.24,66523.0,130.7945,131.0278,130.5145,130.8785,66523.0
2022-06-09 10:35:00,140.25,140.44,140.09,140.28,81191.0,130.8878,131.0651,130.7385,130.9158,81191.0
2022-06-09 10:40:00,140.32,140.39,139.86,139.91,32116.0,130.9531,131.0184,130.5238,130.5705,32116.0
2022-06-09 10:45:00,139.9,139.9,139.48,139.69,47813.0,130.5612,130.5612,130.1692,130.3652,47813.0
2022-06-09 10:50:00,139.66,139.67,138.92,138.98,38741.0,130.3372,130.3465,129.6466,129.7026,38741.0
2022-06-09 10:55:00,138.98,139.42,138.93,139.2,29426.0,129.7026,130.1132,129.6559,129.9079,29426.0
2022-06-09 11:00:00,139.19,139.31,138.75,138.84,65711.0,129.8985,130.0105,129.4879,129.5719,65711.0
2022-06-09 11:05:00,138.85,139.0,138.66,138.94,41095.0,129.5812,129.7212,129.4039,129.6652,41095.0
2022-06-09 11:10:00,138.95,139.28,138.91,139.11,33728.0,129.6746,129.9825,129.6372,129.8239,33728.0
2022-06-09 11:15:00,139.1,139.14,138.91,139.05,27429.0,129.8146,129.8519,129.6372,129.7679,27429.0
2022-06-09 11:20:00,139.03,139.36,139.02,139.28,31667.0,129.7492,130.0572,129.7399,129.9825,31667.0
2022-06-09 11:25:00,139.29,139.41,139.02,139.07,34286.0,129.9919,130.1039,129.7399,129.7866,34286.0
2022-06-09 11:30:00,139.01,139.22,138.77,139.04,48758.0,129.7306,129.9265,129.5066,129.7586,48758.0
2022-06-09 11:35:00,139.1,139.3,139.03,139.08,32549.0,129.8146,130.0012,129.7492,129.7959,32549.0
2022-06-09 11:40:00,139.15,139.78,139.14,139.59,37704.0,129.8612,130.4492,129.8519,130.2718,37704.0
2022-06-09 11:45:00,139.59,139.69,138.98,139.05,29007.0,130.2718,130.3652,129.7026,129.7679,29007.0
2022-06-09 11:50:00,139.03,139.26,138.98,139.23,24137.0,129.7492,129.9639,129.7026,129.9359,24137.0
2022-06-09 11:55:00,139.26,139.55,139.24,139.47,14309.0,129.9639,130.2345,129.9452,130.1599,14309.0
2022-06-09 12:00:00,139.49,139.74,139.34,139.37,26330.0,130.1785,130.4118,130.0385,130.0665,26330.0
2022-06-09 12:05:00,139.32,139.33,139.09,139.21,21320.0,130.0199,130.0292,129.8052,129.9172,21320.0
2022-06-09 12:10:00,139.19,139.25,138.99,139.25,20319.0,129.8985,129.9545,129.7119,129.9545,20319.0
2022-06-09 12:15:00,139.23,139.46,139.15,139.44,15661.0,129.9359,130.1505,129.8612,130.1319,15661.0
2022-06-09 12:20:00,139.47,139.48,139.24,139.25,36803.0,130.1599,130.1692,129.9452,129.9545,36803.0
2022-06-09 12:25:00,139.24,139.46,139.22,139.36,23442.0,129.9452,130.1505,129.9265,130.0572,23442.0
2022-06-09 12:30:00,139.36,139.52,139.16,139.41,20481.0,130.0572,130.2065,129.8706,130.1039,20481.0
2022-06-09 12:35:00,139.4,139.57,139.4,139.49,17594.0,130.0945,130.2532,130.0945,130.1785,17594.0
2022-06-09 12:40:00,139.51,139.71,139.39,139.71,19910.0,130.1972,130.3838,130.0852,130.3838,19910.0
2022-06-09 12:45:00,139.63,139.65,139.47,139.51,17418.0,130.3092,130.3278,130.1599,130.1972,17418.0
2022-06-09 12:50:00,139.54,139.76,139.38,139.39,24181.0,130.2252,130.4305,130.0759,130.0852,24181.0
2022-06-09 12:55:00,139.39,139.85,139.28,139.76,26781.0,130.0852,130.5145,129.9825,130.4305,26781.0
2022-06-09 13:00:00,139.77,139.83,139.55,139.65,21576.0,130.4398,130.4958,130.2345,130.3278,21576.0
2022-06-09 13:05:00,139.65,139.95,139.63,139.63,21834.0,130.3278,130.6078,130.3092,130.3092,21834.0
2022-06-09 13:10:00,139.67,139.81,139.6,139.66,32128.0,130.3465,130.4772,130.2812,130.3372,32128.0
2022-06-09 13:15:00,139.64,139.77,139.59,139.73,32338.0,130.3185,130.4398,130.2718,130.4025,32338.0
2022-06-09 13:20:00,139.73,139.84,139.57,139.6,21739.0,130.4025,130.5052,130.2532,130.2812,21739.0
2022-06-09 13:25:00,139.57,139.57,139.23,139.29,19543.0,130.2532,130.2532,129.9359,129.9919,19543.0
2022-06-09 13:30:00,139.29,139.29,139.0,139.13,37935.0,129.9919,129.9919,129.7212,129.8426,37935.0
2022-06-09 13:35:00,139.1,139.19,138.98,139.14,26709.0,129.8146,129.8985,129.7026,129.8519,26709.0
2022-06-09 13:40:00,139.11,139.17,138.81,138.89,31000.0,129.8239,129.8799,129.5439,129.6186,31000.0
2022-06-09 13:45:00,138.87,139.09,138.82,139.04,12926.0,129.5999,129.8052,129.5532,129.7586,12926.0
2022-06-09 13:50:00,139.03,139.13,139.0,139.07,16520.0,129.7492,129.8426,129.7212,129.7866,16520.0
2022-06-09 13:55:00,139.06,139.26,139.04,139.23,17256.0,129.7772,129.9639,129.7586,129.9359,17256.0
2022-06-09 14:00:00,139.24,139.32,138.96,139.1,28457.0,129.9452,130.0199,129.6839,129.8146,28457.0
2022-06-09 14:05:00,139.08,139.26,139.0,139.21,20300.0,129.7959,129.9639,129.7212,129.9172,20300.0
2022-06-09 14:10:00,139.24,139.34,138.96,139.32,38111.0,129.9452,130.0385,129.6839,130.0199,38111.0
2022-06-09 14:15:00,139.31,139.4,139.25,139.38,29190.0,130.0105,130.0945,129.9545,130.0759,29190.0
2022-06-09 14:20:00,139.39,139.52,139.06,139.1,22425.0,130.0852,130.2065,129.7772,129.8146,22425.0
2022-06-09 14:25:00,139.05,139.37,138.99,139.25,35504.0,129.7679,130.0665,129.7119,129.9545,35504.0
2022-06-09 14:30:00,139.25,139.32,139.18,139.27,67468.0,129.9545,130.0199,129.8892,129.9732,67468.0
2022-06-09 14:35:00,139.26,139.31,139.06,139.06,63549.0,129.9639,130.0105,129.7772,129.7772,63549.0
2022-06-09 14:40:00,139.05,139.07,138.78,138.86,42129.0,129.7679,129.7866,129.5159,129.5906,42129.0
2022-06-09 14:45:00,138.84,138.9,138.61,138.68,42573.0,129.5719,129.6279,129.3573,129.4226,42573.0
2022-06-09 14:50:00,138.68,138.75,138.58,138.63,40020.0,129.4226,129.4879,129.3293,129.3759,40020.0
2022-06-09 14:55:00,138.6,138.71,138.37,138.37,66078.0,129.3479,129.4506,129.1333,129.1333,66078.0
2022-06-09 15:00:00,138.37,138.45,138.14,138.15,58038.0,129.1333,129.2079,128.9186,128.928,58038.0
2022-06-09 15:05:00,138.13,138.27,137.93,138.05,44925.0,128.9093,129.04,128.7227,128.8346,44925.0
2022-06-09 15:10:00,138.04,138.1,137.99,138.0,50501.0,128.8253,128.8813,128.7787,128.788,50501.0
2022-06-09 15:15:00,138.0,138.32,137.99,138.2,54931.0,128.788,129.0866,128.7787,128.9746,54931.0
2022-06-09 15:20:00,138.21,138.31,138.06,138.24,38765.0,128.984,129.0773,128.844,129.012,38765.0
2022-06-09 15:25:00,138.24,138.27,137.64,137.66,57523.0,129.012,129.04,128.452,128.4707,57523.0
2022-06-09 15:30:00,137.66,137.77,137.57,137.61,44587.0,128.4707,128.5733,128.3867,128.424,44587.0
2022-06-09 15:35:00,137.59,137.76,137.5,137.61,54442.0,128.4054,128.564,128.3214,128.424,54442.0
2022-06-09 15:40:00,137.61,137.63,137.39,137.42,135059.0,128.424,128.4427,128.2187,128.2467,135059.0
2022-06-09 15:45:00,137.39,137.62,137.27,137.59,216675.0,128.2187,128.4334,128.1067,128.4054,216675.0
2022-06-09 15:50:00,137.56,137.69,137.16,137.4,255266.0,128.3774,128.4987,128.0041,128.228,255266.0
2022-06-09 15:55:00,137.41,137.53,136.69,136.7,584881.0,128.2374,128.3494,127.5654,127.5748,584881.0
2022-06-10 09:30:00,134.82,135.79,134.1,134.6,283261.0,125.8203,126.7255,125.1483,125.6149,283261.0
2022-06-10 09:35:00,134.66,135.57,134.47,135.0,81336.0,125.6709,126.5202,125.4936,125.9882,81336.0
2022-06-10 09:40:00,134.95,135.73,134.77,135.59,123218.0,125.9416,126.6695,125.7736,126.5389,123218.0
2022-06-10 09:45:00,135.64,136.06,134.57,134.8,64936.0,126.5855,126.9775,125.587,125.8016,64936.0
2022-06-10 09:50:00,134.87,135.0,134.56,134.64,64487.0,125.8669,125.9882,125.5776,125.6523,64487.0
2022-06-10 09:55:00,134.63,134.88,134.47,134.69,48887.0,125.6429,125.8763,125.4936,125.6989,48887.0
2022-06-10 10:00:00,134.57,134.64,133.7,133.87,174662.0,125.587,125.6523,124.775,124.9337,174662.0
2022-06-10 10:05:00,133.85,134.12,133.65,133.78,71596.0,124.915,125.167,124.7284,124.8497,71596.0
2022-06-10 10:10:00,133.77,133.82,133.5,133.69,69333.0,124.8404,124.887,124.5884,124.7657,69333.0
2022-06-10 10:15:00,133.68,133.84,133.5,133.58,46436.0,124.7564,124.9057,124.5884,124.663,46436.0
2022-06-10 10:20:00,133.68,133.91,133.54,133.8,82248.0,124.7564,124.971,124.6257,124.8684,82248.0
2022-06-10 10:25:00,133.78,134.29,133.59,133.59,116530.0,124.8497,125.3256,124.6724,124.6724,116530.0
2022-06-10 10:30:00,133.6,134.09,133.51,133.83,36190.0,124.6817,125.139,124.5977,124.8963,36190.0
2022-06-10 10:35:00,133.78,134.08,133.65,133.97,39201.0,124.8497,125.1297,124.7284,125.027,39201.0
2022-06-10 10:40:00,133.89,134.1,133.66,133.99,53361.0,124.9523,125.1483,124.7377,125.0457,53361.0
2022-06-10 10:45:00,134.03,134.15,133.86,134.03,43225.0,125.083,125.195,124.9243,125.083,43225.0
2022-06-10 10:50:00,134.0,134.35,133.97,134.08,31770.0,125.055,125.3816,125.027,125.1297,31770.0
2022-06-10 10:55:00,134.06,134.13,133.47,133.49,61221.0,125.111,125.1763,124.5604,124.579,61221.0
2022-06-10 11:00:00,133.49,133.58,133.19,133.19,82047.0,124.579,124.663,124.2991,124.2991,82047.0
2022-06-10 11:05:00,133.16,133.22,132.91,132.97,129881.0,124.2711,124.3271,124.0378,124.0938,129881.0
2022-06-10 11:10:00,132.95,132.95,132.63,132.68,36453.0,124.0751,124.0751,123.7765,123.8231,36453.0
2022-06-10 11:15:00,132.65,132.76,132.45,132.72,32445.0,123.7951,123.8978,123.6085,123.8604,32445.0
2022-06-10 11:20:00,132.74,132.9,132.56,132.56,23841.0,123.8791,124.0284,123.7111,123.7111,23841.0
2022-06-10 11:25:00,132.54,132.71,132.42,132.65,43717.0,123.6925,123.8511,123.5805,123.7951,43717.0
2022-06-10 11:30:00,132.64,132.76,132.53,132.76,20515.0,123.7858,123.8978,123.6831,123.8978,20515.0
2022-06-10 11:35:00,132.76,132.95,132.64,132.88,44353.0,123.8978,124.0751,123.7858,124.0098,44353.0
2022-06-10 11:40:00,132.89,133.34,132.82,133.28,38412.0,124.0191,124.4391,123.9538,124.3831,38412.0
2022-06-10 11:45:00,133.26,133.37,132.76,132.79,47555.0,124.3644,124.4671,123.8978,123.9258,47555.0
2022-06-10 11:50:00,132.85,133.02,132.78,132.98,23057.0,123.9818,124.1404,123.9164,124.1031,23057.0
2022-06-10 11:55:00,132.93,133.5,132.93,133.25,29360.0,124.0564,124.5884,124.0564,124.3551,29360.0
2022-06-10 12:00:00,133.24,133.37,132.97,133.18,35236.0,124.3457,124.4671,124.0938,124.2897,35236.0
2022-06-10 12:05:00,133.17,133.59,133.16,133.36,29718.0,124.2804,124.6724,124.2711,124.4577,29718.0
2022-06-10 12:10:00,133.39,133.39,132.99,133.06,55940.0,124.4857,124.4857,124.1124,124.1777,55940.0
2022-06-10 12:15:00,133.07,133.1,132.78,132.92,25175.0,124.1871,124.2151,123.9164,124.0471,25175.0
2022-06-10 12:20:00,132.93,133.17,132.87,132.96,16429.0,124.0564,124.2804,124.0004,124.0844,16429.0
2022-06-10 12:25:00,132.92,133.14,132.88,133.13,25576.0,124.0471,124.2524,124.0098,124.2431,25576.0
2022-06-10 12:30:00,133.16,133.46,133.12,133.19,25998.0,124.2711,124.551,124.2337,124.2991,25998.0
2022-06-10 12:35:00,133.11,133.4,133.1,133.38,28102.0,124.2244,124.4951,124.2151,124.4764,28102.0
2022-06-10 12:40:00,133.4,133.71,133.3,133.54,16690.0,124.4951,124.7844,124.4017,124.6257,16690.0
2022-06-10 12:45:00,133.59,133.6,133.24,133.28,14250.0,124.6724,124.6817,124.3457,124.3831,14250.0
2022-06-10 12:50:00,133.27,133.27,133.01,133.12,23351.0,124.3737,124.3737,124.1311,124.2337,23351.0
2022-06-10 12:55:00,133.1,133.4,133.02,133.36,16776.0,124.2151,124.4951,124.1404,124.4577,16776.0
2022-06-10 13:00:00,133.36,133.47,133.19,133.37,27461.0,124.4577,124.5604,124.2991,124.4671,27461.0
2022-06-10 13:05:00,133.37,133.44,133.23,133.42,28094.0,124.4671,124.5324,124.3364,124.5137,28094.0
2022-06-10 13:10:00,133.42,133.5,133.3,133.42,39681.0,124.5137,124.5884,124.4017,124.5137,39681.0
2022-06-10 13:15:00,133.41,133.75,133.36,133.74,47039.0,124.5044,124.8217,124.4577,124.8124,47039.0
2022-06-10 13:20:00,133.73,133.82,133.61,133.67,33642.0,124.803,124.887,124.691,124.747,33642.0
2022-06-10 13:25:00,133.66,133.88,133.62,133.88,15940.0,124.7377,124.943,124.7004,124.943,15940.0
2022-06-10 13:30:00,133.86,133.86,133.54,133.71,37891.0,124.9243,124.9243,124.6257,124.7844,37891.0
2022-06-10 13:35:00,133.71,134.13,133.71,134.13,44001.0,124.7844,125.1763,124.7844,125.1763,44001.0
2022-06-10 13:40:00,134.13,134.36,133.98,134.31,43826.0,125.1763,125.391,125.0363,125.3443,43826.0
2022-06-10 13:45:00,134.3,134.87,134.21,134.87,71179.0,125.335,125.8669,125.251,125.8669,71179.0
2022-06-10 13:50:00,134.94,135.13,134.46,134.47,43495.0,125.9323,126.1096,125.4843,125.4936,43495.0
2022-06-10 13:55:00,134.46,134.46,134.16,134.29,28353.0,125.4843,125.4843,125.2043,125.3256,28353.0
2022-06-10 14:00:00,134.33,134.33,133.93,134.02,33396.0,125.363,125.363,124.9897,125.0737,33396.0
2022-06-10 14:05:00,134.04,134.21,133.93,133.99,18027.0,125.0923,125.251,124.9897,125.0457,18027.0
2022-06-10 14:10:00,134.01,134.05,133.83,133.9,19427.0,125.0643,125.1017,124.8963,124.9617,19427.0
2022-06-10 14:15:00,133.9,134.2,133.81,134.12,15474.0,124.9617,125.2416,124.8777,125.167,15474.0
2022-06-10 14:20:00,134.11,134.32,134.11,134.19,11237.0,125.1577,125.3536,125.1577,125.2323,11237.0
2022-06-10 14:25:00,134.21,134.24,133.86,134.0,21981.0,125.251,125.279,124.9243,125.055,21981.0
2022-06-10 14:30:00,134.01,134.37,134.01,134.22,18073.0,125.0643,125.4003,125.0643,125.2603,18073.0
2022-06-10 14:35:00,134.21,134.21,133.91,133.91,30226.0,125.251,125.251,124.971,124.971,30226.0
2022-06-10 14:40:00,133.91,133.94,133.72,133.82,48764.0,124.971,124.999,124.7937,124.887,48764.0
2022-06-10 14:45:00,133.81,134.08,133.8,134.08,21683.0,124.8777,125.1297,124.8684,125.1297,21683.0
2022-06-10 14:50:00,134.09,134.14,133.94,134.14,28264.0,125.139,125.1857,124.999,125.1857,28264.0
2022-06-10 14:55:00,134.14,134.45,134.05,134.34,27485.0,125.1857,125.475,125.1017,125.3723,27485.0
2022-06-10 15:00:00,134.31,134.5,133.87,133.91,30517.0,125.3443,125.5216,124.9337,124.971,30517.0
2022-06-10 15:05:00,133.91,134.02,133.7,133.9,30709.0,124.971,125.0737,124.775,124.9617,30709.0
2022-06-10 15:10:00,133.9,134.13,133.89,134.04,35749.0,124.9617,125.1763,124.9523,125.0923,35749.0
2022-06-10 15:15:00,134.02,134.37,134.0,134.35,44546.0,125.0737,125.4003,125.055,125.3816,44546.0
2022-06-10 15:20:00,134.36,134.47,133.97,134.43,45207.0,125.391,125.4936,125.027,125.4563,45207.0
2022-06-10 15:25:00,134.44,134.81,134.41,134.5,43674.0,125.4656,125.8109,125.4376,125.5216,43674.0
2022-06-10 15:30:00,134.48,134.62,134.24,134.42,74408.0,125.503,125.6336,125.279,125.447,74408.0
2022-06-10 15:35:00,134.4,134.88,134.31,134.53,56422.0,125.4283,125.8763,125.3443,125.5496,56422.0
2022-06-10 15:40:00,134.5,134.6,133.87,134.01,93917.0,125.5216,125.6149,124.9337,125.0643,93917.0
2022-06-10 15:45:00,134.04,134.04,133.5,133.57,136987.0,125.0923,125.0923,124.5884,124.6537,136987.0
2022-06-10 15:50:00,133.53,133.79,133.33,133.65,246936.0,124.6164,124.859,124.4297,124.7284,246936.0
2022-06-10 15:55:00,133.65,133.81,133.17,133.2,524430.0,124.7284,124.8777,124.2804,124.3084,524430.0
2022-06-13 09:30:00,130.59,131.35,129.79,130.49,478074.0,121.8726,122.5819,121.126,121.7793,478074.0
2022-06-13 09:35:00,130.49,130.65,129.7,129.7,191454.0,121.7793,121.9286,121.042,121.042,191454.0
2022-06-13 09:40:00,129.72,130.11,129.18,129.8,177652.0,121.0607,121.4247,120.5568,121.1354,177652.0
2022-06-13 09:45:00,129.82,130.18,129.69,129.81,112713.0,121.154,121.49,121.0327,121.1447,112713.0
2022-06-13 09:50:00,129.82,129.92,129.33,129.34,83013.0,121.154,121.2474,120.6967,120.7061,83013.0
2022-06-13 09:55:00,129.29,129.7,129.12,129.6,138031.0,120.6594,121.042,120.5008,120.9487,138031.0
2022-06-13 10:00:00,129.52,129.84,129.09,129.39,116480.0,120.8741,121.1727,120.4728,120.7527,116480.0
2022-06-13 10:05:00,129.39,129.91,129.34,129.39,79640.0,120.7527,121.238,120.7061,120.7527,79640.0
2022-06-13 10:10:00,129.32,129.55,128.73,128.78,182081.0,120.6874,120.9021,120.1368,120.1835,182081.0
2022-06-13 10:15:00,128.78,128.9,128.18,128.4,99383.0,120.1835,120.2954,119.6235,119.8288,99383.0
2022-06-13 10:20:00,128.38,128.67,128.14,128.24,65366.0,119.8102,120.0808,119.5862,119.6795,65366.0
2022-06-13 10:25:00,128.33,128.38,128.13,128.17,71325.0,119.7635,119.8102,119.5768,119.6142,71325.0
2022-06-13 10:30:00,128.16,128.43,127.93,128.22,126042.0,119.6048,119.8568,119.3902,119.6608,126042.0
2022-06-13 10:35:00,128.18,128.53,128.16,128.17,57062.0,119.6235,119.9501,119.6048,119.6142,57062.0
2022-06-13 10:40:00,128.17,128.23,127.48,127.48,102246.0,119.6142,119.6702,118.9702,118.9702,102246.0
2022-06-13 10:45:00,127.49,127.72,127.47,127.6,93659.0,118.9796,119.1942,118.9609,119.0822,93659.0
2022-06-13 10:50:00,127.59,127.69,127.43,127.5,60112.0,119.0729,119.1662,118.9236,118.9889,60112.0
2022-06-13 10:55:00,127.48,127.56,127.34,127.34,54411.0,118.9702,119.0449,118.8396,118.8396,54411.0
2022-06-13 11:00:00,127.3,127.33,126.76,126.85,84722.0,118.8023,118.8302,118.2983,118.3823,84722.0
2022-06-13 11:05:00,126.85,126.95,126.68,126.77,75009.0,118.3823,118.4756,118.2236,118.3076,75009.0
2022-06-13 11:10:00,126.72,127.04,126.6,126.88,67337.0,118.261,118.5596,118.149,118.4103,67337.0
2022-06-13 11:15:00,126.85,127.37,126.85,127.27,57268.0,118.3823,118.8676,118.3823,118.7743,57268.0
2022-06-13 11:20:00,127.25,127.58,127.14,127.58,46245.0,118.7556,119.0636,118.6529,119.0636,46245.0
2022-06-13 11:25:00,127.59,127.75,127.51,127.64,73540.0,119.0729,119.2222,118.9982,119.1196,73540.0
2022-06-13 11:30:00,127.63,127.87,127.47,127.77,56172.0,119.1102,119.3342,118.9609,119.2409,56172.0
2022-06-13 11:35:00,127.75,128.4,127.75,128.36,49407.0,119.2222,119.8288,119.2222,119.7915,49407.0
2022-06-13 11:40:00,128.39,128.7,128.08,128.63,55538.0,119.8195,120.1088,119.5302,120.0435,55538.0
2022-06-13 11:45:00,128.64,128.72,128.22,128.46,51123.0,120.0528,120.1275,119.6608,119.8848,51123.0
2022-06-13 11:50:00,128.41,128.57,128.16,128.2,61743.0,119.8382,119.9875,119.6048,119.6422,61743.0
2022-06-13 11:55:00,128.22,128.61,128.17,128.6,72186.0,119.6608,120.0248,119.6142,120.0155,72186.0
2022-06-13 12:00:00,128.58,128.88,128.28,128.45,72343.0,119.9968,120.2768,119.7168,119.8755,72343.0
2022-06-13 12:05:00,128.49,129.02,128.27,128.71,85953.0,119.9128,120.4074,119.7075,120.1181,85953.0
2022-06-13 12:10:00,128.67,129.37,128.56,128.88,48237.0,120.0808,120.7341,119.9781,120.2768,48237.0
2022-06-13 12:15:00,128.93,129.17,128.61,128.74,33982.0,120.3234,120.5474,120.0248,120.1461,33982.0
2022-06-13 12:20:00,128.8,129.17,128.78,129.02,58700.0,120.2021,120.5474,120.1835,120.4074,58700.0
2022-06-13 12:25:00,129.01,129.53,129.01,129.49,69745.0,120.3981,120.8834,120.3981,120.8461,69745.0
2022-06-13 12:30:00,129.48,130.23,129.36,130.19,88610.0,120.8367,121.5367,120.7247,121.4993,88610.0
2022-06-13 12:35:00,130.17,131.02,130.15,130.84,135994.0,121.4807,122.2739,121.462,122.1059,135994.0
2022-06-13 12:40:00,130.86,130.9,130.48,130.53,86803.0,122.1246,122.1619,121.77,121.8166,86803.0
2022-06-13 12:45:00,130.52,130.77,130.12,130.22,106188.0,121.8073,122.0406,121.434,121.5273,106188.0
2022-06-13 12:50:00,130.22,130.31,129.9,129.91,64233.0,121.5273,121.6113,121.2287,121.238,64233.0
2022-06-13 12:55:00,129.91,130.0,129.52,129.56,36267.0,121.238,121.322,120.8741,120.9114,36267.0
2022-06-13 13:00:00,129.58,129.59,129.28,129.42,44957.0,120.9301,120.9394,120.6501,120.7807,44957.0
2022-06-13 13:05:00,129.42,129.68,129.38,129.63,41723.0,120.7807,121.0234,120.7434,120.9767,41723.0
2022-06-13 13:10:00,129.62,129.65,129.2,129.35,41793.0,120.9674,120.9954,120.5754,120.7154,41793.0
2022-06-13 13:15:00,129.33,129.42,129.16,129.4,38842.0,120.6967,120.7807,120.5381,120.7621,38842.0
2022-06-13 13:20:00,129.39,129.49,129.24,129.4,32351.0,120.7527,120.8461,120.6127,120.7621,32351.0
2022-06-13 13:25:00,129.47,129.55,129.24,129.47,55660.0,120.8274,120.9021,120.6127,120.8274,55660.0
2022-06-13 13:30:00,129.45,129.57,129.3,129.31,51029.0,120.8087,120.9207,120.6687,120.6781,51029.0
2022-06-13 13:35:00,129.31,129.73,129.29,129.72,33459.0,120.6781,121.07,120.6594,121.0607,33459.0
2022-06-13 13:40:00,129.72,130.12,129.7,130.09,57153.0,121.0607,121.434,121.042,121.406,57153.0
2022-06-13 13:45:00,130.14,130.25,130.04,130.2,39153.0,121.4527,121.5553,121.3593,121.5087,39153.0
2022-06-13 13:50:00,130.19,130.23,129.92,130.06,45773.0,121.4993,121.5367,121.2474,121.378,45773.0
2022-06-13 13:55:00,130.07,130.41,130.07,130.35,26023.0,121.3873,121.7046,121.3873,121.6487,26023.0
2022-06-13 14:00:00,130.36,130.38,129.95,130.0,35338.0,121.658,121.6766,121.2754,121.322,35338.0
2022-06-13 14:05:00,130.01,130.05,129.94,129.98,68819.0,121.3313,121.3687,121.266,121.3034,68819.0
2022-06-13 14:10:00,129.98,130.08,129.68,129.69,63007.0,121.3034,121.3967,121.0234,121.0327,63007.0
2022-06-13 14:15:00,129.68,129.98,129.65,129.89,24829.0,121.0234,121.3034,120.9954,121.2194,24829.0
2022-06-13 14:20:00,129.9,130.15,129.76,129.77,23646.0,121.2287,121.462,121.098,121.1074,23646.0
2022-06-13 14:25:00,129.78,129.9,129.61,129.62,32688.0,121.1167,121.2287,120.958,120.9674,32688.0
2022-06-13 14:30:00,129.62,129.67,129.02,129.38,52332.0,120.9674,121.014,120.4074,120.7434,52332.0
2022-06-13 14:35:00,129.38,129.83,129.28,129.73,72289.0,120.7434,121.1634,120.6501,121.07,72289.0
2022-06-13 14:40:00,129.72,130.0,129.67,129.9,52386.0,121.0607,121.322,121.014,121.2287,52386.0
2022-06-13 14:45:00,129.9,130.07,129.67,129.84,40687.0,121.2287,121.3873,121.014,121.1727,40687.0
2022-06-13 14:50:00,129.82,129.83,129.5,129.61,68937.0,121.154,121.1634,120.8554,120.958,68937.0
2022-06-13 14:55:00,129.61,129.65,129.28,129.46,60696.0,120.958,120.9954,120.6501,120.8181,60696.0
2022-06-13 15:00:00,129.45,129.76,129.32,129.6,76978.0,120.8087,121.098,120.6874,120.9487,76978.0
2022-06-13 15:05:00,129.61,129.8,129.29,129.43,84298.0,120.958,121.1354,120.6594,120.7901,84298.0
2022-06-13 15:10:00,129.44,129.45,129.08,129.15,95578.0,120.7994,120.8087,120.4634,120.5288,95578.0
2022-06-13 15:15:00,129.16,130.23,128.93,129.37,134422.0,120.5381,121.5367,120.3234,120.7341,134422.0
2022-06-13 15:20:00,129.34,129.59,128.99,129.03,65295.0,120.7061,120.9394,120.3794,120.4168,65295.0
2022-06-13 15:25:00,129.02,129.09,128.49,128.5,91002.0,120.4074,120.4728,119.9128,119.9221,91002.0
2022-06-13 15:30:00,128.5,128.63,128.27,128.5,114906.0,119.9221,120.0435,119.7075,119.9221,114906.0
2022-06-13 15:35:00,128.53,128.98,128.31,128.35,93777.0,119.9501,120.3701,119.7448,119.7822,93777.0
2022-06-13 15:40:00,128.36,128.46,128.16,128.32,82556.0,119.7915,119.8848,119.6048,119.7542,82556.0
2022-06-13 15:45:00,128.29,128.76,128.26,128.5,150182.0,119.7262,120.1648,119.6982,119.9221,150182.0
2022-06-13 15:50:00,128.54,128.76,127.99,128.76,227304.0,119.9595,120.1648,119.4462,120.1648,227304.0
2022-06-13 15:55:00,128.75,129.02,128.51,128.66,536710.0,120.1555,120.4074,119.9315,120.0715,536710.0
2022-06-14 09:30:00,130.21,131.47,130.06,130.98,170684.0,121.518,122.6939,121.378,122.2366,170684.0
2022-06-14 09:35:00,131.12,131.5,130.78,131.15,99105.0,122.3673,122.7219,122.0499,122.3952,99105.0
2022-06-14 09:40:00,131.09,131.26,130.61,130.63,127734.0,122.3393,122.4979,121.8913,121.91,127734.0
2022-06-14 09:45:00,130.61,131.67,130.55,131.53,89513.0,121.8913,122.8805,121.8353,122.7499,89513.0
2022-06-14 09:50:00,131.52,131.54,130.96,131.49,113354.0,122.7405,122.7592,122.2179,122.7126,113354.0
2022-06-14 09:55:00,131.55,131.64,130.9,131.59,63639.0,122.7685,122.8525,122.1619,122.8059,63639.0
2022-06-14 10:00:00,131.57,131.93,131.29,131.51,69807.0,122.7872,123.1232,122.5259,122.7312,69807.0
2022-06-14 10:05:00,131.48,131.63,131.07,131.27,63067.0,122.7032,122.8432,122.3206,122.5072,63067.0
2022-06-14 10:10:00,131.26,131.52,130.98,131.2,74898.0,122.4979,122.7405,122.2366,122.4419,74898.0
2022-06-14 10:15:00,131.22,131.23,130.49,130.5,55410.0,122.4606,122.4699,121.7793,121.7886,55410.0
2022-06-14 10:20:00,130.5,130.87,130.43,130.63,51788.0,121.7886,122.1339,121.7233,121.91,51788.0
2022-06-14 10:25:00,130.56,130.8,130.43,130.48,40575.0,121.8446,122.0686,121.7233,121.77,40575.0
2022-06-14 10:30:00,130.48,130.76,130.07,130.17,59579.0,121.77,122.0313,121.3873,121.4807,59579.0
2022-06-14 10:35:00,130.18,130.63,130.17,130.45,29889.0,121.49,121.91,121.4807,121.742,29889.0
2022-06-14 10:40:00,130.4,130.52,129.72,130.0,30293.0,121.6953,121.8073,121.0607,121.322,30293.0
2022-06-14 10:45:00,130.05,131.06,129.93,131.01,31398.0,121.3687,122.3113,121.2567,122.2646,31398.0
2022-06-14 10:50:00,131.04,131.2,130.77,130.94,48509.0,122.2926,122.4419,122.0406,122.1993,48509.0
2022-06-14 10:55:00,130.83,130.99,130.59,130.69,35334.0,122.0966,122.2459,121.8726,121.966,35334.0
2022-06-14 11:00:00,130.68,130.95,130.56,130.73,71922.0,121.9566,122.2086,121.8446,122.0033,71922.0
2022-06-14 11:05:00,130.69,130.69,129.91,129.99,73088.0,121.966,121.966,121.238,121.3127,73088.0
2022-06-14 11:10:00,129.94,129.98,129.73,129.77,38179.0,121.266,121.3034,121.07,121.1074,38179.0
2022-06-14 11:15:00,129.78,129.95,129.6,129.78,38208.0,121.1167,121.2754,120.9487,121.1167,38208.0
2022-06-14 11:20:00,129.78,129.85,129.45,129.85,87671.0,121.1167,121.182,120.8087,121.182,87671.0
2022-06-14 11:25:00,129.87,130.03,129.57,129.62,68336.0,121.2007,121.35,120.9207,120.9674,68336.0
2022-06-14 11:30:00,129.6,130.0,129.3,129.93,30990.0,120.9487,121.322,120.6687,121.2567,30990.0
2022-06-14 11:35:00,129.93,130.3,129.85,129.85,42566.0,121.2567,121.602,121.182,121.182,42566.0
2022-06-14 11:40:00,129.94,130.49,129.79,130.41,42710.0,121.266,121.7793,121.126,121.7046,42710.0
2022-06-14 11:45:00,130.42,130.74,130.15,130.19,26949.0,121.714,122.0126,121.462,121.4993,26949.0
2022-06-14 11:50:00,130.18,130.37,129.97,130.36,55753.0,121.49,121.6673,121.294,121.658,55753.0
2022-06-14 11:55:00,130.35,130.7,130.35,130.58,18168.0,121.6487,121.9753,121.6487,121.8633,18168.0
2022-06-14 12:00:00,130.58,130.58,129.92,130.0,36912.0,121.8633,121.8633,121.2474,121.322,36912.0
2022-06-14 12:05:00,129.97,129.97,129.66,129.76,25792.0,121.294,121.294,121.0047,121.098,25792.0
2022-06-14 12:10:00,129.77,129.87,129.5,129.5,53731.0,121.1074,121.2007,120.8554,120.8554,53731.0
2022-06-14 12:15:00,129.51,129.97,129.39,129.88,24361.0,120.8647,121.294,120.7527,121.21,24361.0
2022-06-14 12:20:00,129.97,130.0,129.59,129.69,23902.0,121.294,121.322,120.9394,121.0327,23902.0
2022-06-14 12:25:00,129.69,129.83,129.6,129.79,19718.0,121.0327,121.1634,120.9487,121.126,19718.0
2022-06-14 12:30:00,129.79,129.88,129.62,129.67,15613.0,121.126,121.21,120.9674,121.014,15613.0
2022-06-14 12:35:00,129.68,129.75,129.42,129.5,41109.0,121.0234,121.0887,120.7807,120.8554,41109.0
2022-06-14 12:40:00,129.47,129.71,129.38,129.6,25481.0,120.8274,121.0514,120.7434,120.9487,25481.0
2022-06-14 12:45:00,129.62,129.8,129.53,129.8,25474.0,120.9674,121.1354,120.8834,121.1354,25474.0
2022-06-14 12:50:00,129.82,129.84,129.57,129.81,21964.0,121.154,121.1727,120.9207,121.1447,21964.0
2022-06-14 12:55:00,129.86,129.93,129.64,129.7,28154.0,121.1914,121.2567,120.986,121.042,28154.0
2022-06-14 13:00:00,129.7,129.86,129.51,129.71,26611.0,121.042,121.1914,120.8647,121.0514,26611.0
2022-06-14 13:05:00,129.7,130.22,129.54,130.2,31309.0,121.042,121.5273,120.8927,121.5087,31309.0
2022-06-14 13:10:00,130.22,130.31,129.92,130.04,27384.0,121.5273,121.6113,121.2474,121.3593,27384.0
2022-06-14 13:15:00,130.09,130.79,130.09,130.64,30143.0,121.406,122.0593,121.406,121.9193,30143.0
2022-06-14 13:20:00,130.66,131.28,130.66,130.94,39867.0,121.938,122.5166,121.938,122.1993,39867.0
2022-06-14 13:25:00,130.94,130.96,130.55,130.57,26693.0,122.1993,122.2179,121.8353,121.854,26693.0
2022-06-14 13:30:00,130.56,130.62,130.15,130.18,17812.0,121.8446,121.9006,121.462,121.49,17812.0
2022-06-14 13:35:00,130.18,130.31,129.97,130.01,27342.0,121.49,121.6113,121.294,121.3313,27342.0
2022-06-14 13:40:00,129.97,130.04,129.72,129.85,41853.0,121.294,121.3593,121.0607,121.182,41853.0
2022-06-14 13:45:00,129.89,129.93,129.53,129.58,16073.0,121.2194,121.2567,120.8834,120.9301,16073.0
2022-06-14 13:50:00,129.6,129.85,129.6,129.82,24982.0,120.9487,121.182,120.9487,121.154,24982.0
2022-06-14 13:55:00,129.81,129.94,129.69,129.86,13060.0,121.1447,121.266,121.0327,121.1914,13060.0
2022-06-14 14:00:00,129.83,130.08,129.83,130.02,22562.0,121.1634,121.3967,121.1634,121.3407,22562.0
2022-06-14 14:05:00,130.02,130.32,129.99,130.3,28667.0,121.3407,121.6207,121.3127,121.602,28667.0
2022-06-14 14:10:00,130.27,130.29,129.82,129.89,22345.0,121.574,121.5927,121.154,121.2194,22345.0
2022-06-14 14:15:00,129.97,130.12,129.93,130.09,17651.0,121.294,121.434,121.2567,121.406,17651.0
2022-06-14 14:20:00,130.13,130.39,130.04,130.18,19579.0,121.4433,121.686,121.3593,121.49,19579.0
2022-06-14 14:25:00,130.14,130.29,130.04,130.21,13957.0,121.4527,121.5927,121.3593,121.518,13957.0
2022-06-14 14:30:00,130.22,130.22,129.85,130.17,28989.0,121.5273,121.5273,121.182,121.4807,28989.0
2022-06-14 14:35:00,130.19,130.32,130.09,130.25,24963.0,121.4993,121.6207,121.406,121.5553,24963.0
2022-06-14 14:40:00,130.24,130.33,129.96,130.0,23647.0,121.546,121.63,121.2847,121.322,23647.0
2022-06-14 14:45:00,129.99,130.18,129.72,129.76,20838.0,121.3127,121.49,121.0607,121.098,20838.0
2022-06-14 14:50:00,129.75,130.08,129.69,129.95,24146.0,121.0887,121.3967,121.0327,121.2754,24146.0
2022-06-14 14:55:00,129.94,130.03,129.86,129.9,36239.0,121.266,121.35,121.1914,121.2287,36239.0
2022-06-14 15:00:00,129.88,129.98,129.76,129.91,26673.0,121.21,121.3034,121.098,121.238,26673.0
2022-06-14 15:05:00,129.89,129.9,129.45,129.46,24472.0,121.2194,121.2287,120.8087,120.8181,24472.0
2022-06-14 15:10:00,129.44,129.62,129.13,129.14,38453.0,120.7994,120.9674,120.5101,120.5194,38453.0
2022-06-14 15:15:00,129.15,129.21,128.82,128.92,82204.0,120.5288,120.5848,120.2208,120.3141,82204.0
2022-06-14 15:20:00,128.93,129.13,128.87,129.05,113442.0,120.3234,120.5101,120.2674,120.4354,113442.0
2022-06-14 15:25:00,129.07,129.62,129.05,129.56,43694.0,120.4541,120.9674,120.4354,120.9114,43694.0
2022-06-14 15:30:00,129.57,130.03,129.57,129.89,55883.0,120.9207,121.35,120.9207,121.2194,55883.0
2022-06-14 15:35:00,129.91,130.59,129.91,130.41,75949.0,121.238,121.8726,121.238,121.7046,75949.0
2022-06-14 15:40:00,130.43,130.82,130.32,130.37,71787.0,121.7233,122.0873,121.6207,121.6673,71787.0
2022-06-14 15:45:00,130.38,130.94,130.28,130.79,108040.0,121.6766,122.1993,121.5833,122.0593,108040.0
2022-06-14 15:50:00,130.81,130.93,130.01,130.24,141382.0,122.0779,122.1899,121.3313,121.546,141382.0
2022-06-14 15:55:00,130.25,130.29,130.01,130.29,283957.0,121.5553,121.5927,121.3313,121.5927,283957.0
2022-06-15 09:30:00,131.67,132.11,130.36,131.33,232846.0,122.8805,123.2912,121.658,122.5632,232846.0
2022-06-15 09:35:00,131.34,131.64,130.9,130.94,38349.0,122.5726,122.8525,122.1619,122.1993,38349.0
2022-06-15 09:40:00,130.99,131.62,130.84,131.28,65031.0,122.2459,122.8339,122.1059,122.5166,65031.0
2022-06-15 09:45:00,131.34,131.69,130.7,130.97,52864.0,122.5726,122.8992,121.9753,122.2273,52864.0
2022-06-15 09:50:00,130.96,131.56,130.91,131.32,66664.0,122.2179,122.7779,122.1713,122.5539,66664.0
2022-06-15 09:55:00,131.31,131.83,131.22,131.6,49271.0,122.5446,123.0299,122.4606,122.8152,49271.0
2022-06-15 10:00:00,131.65,132.45,131.55,132.3,58378.0,122.8619,123.6085,122.7685,123.4685,58378.0
2022-06-15 10:05:00,132.27,132.41,132.03,132.05,43812.0,123.4405,123.5711,123.2165,123.2352,43812.0
2022-06-15 10:10:00,132.07,132.18,131.81,132.03,37290.0,123.2538,123.3565,123.0112,123.2165,37290.0
2022-06-15 10:15:00,132.03,132.07,131.64,131.84,39419.0,123.2165,123.2538,122.8525,123.0392,39419.0
2022-06-15 10:20:00,131.86,131.92,131.56,131.86,33404.0,123.0579,123.1138,122.7779,123.0579,33404.0
2022-06-15 10:25:00,131.84,131.89,131.54,131.62,37237.0,123.0392,123.0859,122.7592,122.8339,37237.0
2022-06-15 10:30:00,131.63,131.67,130.81,131.03,52076.0,122.8432,122.8805,122.0779,122.2833,52076.0
2022-06-15 10:35:00,131.0,131.08,130.47,130.57,36234.0,122.2553,122.3299,121.7606,121.854,36234.0
2022-06-15 10:40:00,130.58,130.86,130.45,130.64,51712.0,121.8633,122.1246,121.742,121.9193,51712.0
2022-06-15 10:45:00,130.61,130.83,130.42,130.77,46828.0,121.8913,122.0966,121.714,122.0406,46828.0
2022-06-15 10:50:00,130.77,130.89,130.43,130.53,31759.0,122.0406,122.1526,121.7233,121.8166,31759.0
2022-06-15 10:55:00,130.59,130.91,130.57,130.76,23426.0,121.8726,122.1713,121.854,122.0313,23426.0
2022-06-15 11:00:00,130.77,131.01,130.75,130.93,20636.0,122.0406,122.2646,122.022,122.1899,20636.0
2022-06-15 11:05:00,130.94,130.94,130.75,130.76,12512.0,122.1993,122.1993,122.022,122.0313,12512.0
2022-06-15 11:10:00,130.75,130.81,130.48,130.59,38431.0,122.022,122.0779,121.77,121.8726,38431.0
2022-06-15 11:15:00,130.56,130.87,130.52,130.76,28563.0,121.8446,122.1339,121.8073,122.0313,28563.0
2022-06-15 11:20:00,130.7,130.78,130.33,130.72,33606.0,121.9753,122.0499,121.63,121.994,33606.0
2022-06-15 11:25:00,130.72,130.74,130.4,130.61,27913.0,121.994,122.0126,121.6953,121.8913,27913.0
2022-06-15 11:30:00,130.64,130.83,130.53,130.69,30004.0,121.9193,122.0966,121.8166,121.966,30004.0
2022-06-15 11:35:00,130.67,131.09,130.65,130.96,26054.0,121.9473,122.3393,121.9286,122.2179,26054.0
2022-06-15 11:40:00,130.95,131.11,130.87,131.02,26025.0,122.2086,122.3579,122.1339,122.2739,26025.0
2022-06-15 11:45:00,131.04,131.16,130.87,130.89,54610.0,122.2926,122.4046,122.1339,122.1526,54610.0
2022-06-15 11:50:00,130.87,130.98,130.82,130.97,14584.0,122.1339,122.2366,122.0873,122.2273,14584.0
2022-06-15 11:55:00,130.97,131.15,130.97,131.09,29699.0,122.2273,122.3952,122.2273,122.3393,29699.0
2022-06-15 12:00:00,131.11,131.21,130.99,131.15,21492.0,122.3579,122.4512,122.2459,122.3952,21492.0
2022-06-15 12:05:00,131.16,131.19,130.98,131.12,25339.0,122.4046,122.4326,122.2366,122.3673,25339.0
2022-06-15 12:10:00,131.12,131.34,131.08,131.34,16609.0,122.3673,122.5726,122.3299,122.5726,16609.0
2022-06-15 12:15:00,131.35,131.46,131.19,131.23,20502.0,122.5819,122.6846,122.4326,122.4699,20502.0
2022-06-15 12:20:00,131.29,131.42,131.21,131.4,22004.0,122.5259,122.6472,122.4512,122.6286,22004.0
2022-06-15 12:25:00,131.39,131.39,131.17,131.35,20342.0,122.6192,122.6192,122.4139,122.5819,20342.0
2022-06-15 12:30:00,131.36,131.38,130.99,131.0,19138.0,122.5912,122.6099,122.2459,122.2553,19138.0
2022-06-15 12:35:00,130.95,131.0,130.75,130.75,28104.0,122.2086,122.2553,122.022,122.022,28104.0
2022-06-15 12:40:00,130.74,130.79,130.61,130.73,18560.0,122.0126,122.0593,121.8913,122.0033,18560.0
2022-06-15 12:45:00,130.75,130.75,130.55,130.61,20971.0,122.022,122.022,121.8353,121.8913,20971.0
2022-06-15 12:50:00,130.62,130.63,130.28,130.36,50470.0,121.9006,121.91,121.5833,121.658,50470.0
2022-06-15 12:55:00,130.37,130.41,130.24,130.33,39408.0,121.6673,121.7046,121.546,121.63,39408.0
2022-06-15 13:00:00,130.32,130.61,130.27,130.53,39826.0,121.6207,121.8913,121.574,121.8166,39826.0
2022-06-15 13:05:00,130.55,130.57,130.25,130.35,28076.0,121.8353,121.854,121.5553,121.6487,28076.0
2022-06-15 13:10:00,130.35,130.62,130.33,130.57,17543.0,121.6487,121.9006,121.63,121.854,17543.0
2022-06-15 13:15:00,130.58,130.68,130.51,130.62,23982.0,121.8633,121.9566,121.798,121.9006,23982.0
2022-06-15 13:20:00,130.62,130.74,130.52,130.69,19044.0,121.9006,122.0126,121.8073,121.966,19044.0
2022-06-15 13:25:00,130.66,130.93,130.63,130.92,19445.0,121.938,122.1899,121.91,122.1806,19445.0
2022-06-15 13:30:00,130.91,131.01,130.81,130.91,19184.0,122.1713,122.2646,122.0779,122.1713,19184.0
2022-06-15 13:35:00,130.9,130.96,130.77,130.91,13376.0,122.1619,122.2179,122.0406,122.1713,13376.0
2022-06-15 13:40:00,130.92,130.97,130.85,130.85,19207.0,122.1806,122.2273,122.1153,122.1153,19207.0
2022-06-15 13:45:00,130.84,130.85,130.63,130.66,23316.0,122.1059,122.1153,121.91,121.938,23316.0
2022-06-15 13:50:00,130.63,130.83,130.37,130.81,25889.0,121.91,122.0966,121.6673,122.0779,25889.0
2022-06-15 13:55:00,130.87,131.17,130.72,130.86,33710.0,122.1339,122.4139,121.994,122.1246,33710.0
2022-06-15 14:00:00,130.87,131.73,129.03,129.42,129478.0,122.1339,122.9365,120.4168,120.7807,129478.0
2022-06-15 14:05:00,129.48,129.73,128.38,129.39,184743.0,120.8367,121.07,119.8102,120.7527,184743.0
2022-06-15 14:10:00,129.41,129.61,128.82,129.24,45619.0,120.7714,120.958,120.2208,120.6127,45619.0
2022-06-15 14:15:00,129.24,130.28,128.86,129.91,75708.0,120.6127,121.5833,120.2581,121.238,75708.0
2022-06-15 14:20:00,129.86,130.35,129.05,129.25,40832.0,121.1914,121.6487,120.4354,120.6221,40832.0
2022-06-15 14:25:00,129.4,129.82,129.23,129.26,44963.0,120.7621,121.154,120.6034,120.6314,44963.0
2022-06-15 14:30:00,129.33,129.49,128.21,128.94,100667.0,120.6967,120.8461,119.6515,120.3328,100667.0
2022-06-15 14:35:00,128.78,131.24,128.75,130.54,186195.0,120.1835,122.4792,120.1555,121.826,186195.0
2022-06-15 14:40:00,130.51,133.0,130.3,132.82,155886.0,121.798,124.1218,121.602,123.9538,155886.0
2022-06-15 14:45:00,132.87,133.28,131.76,131.92,123289.0,124.0004,124.3831,122.9645,123.1138,123289.0
2022-06-15 14:50:00,131.92,132.23,130.7,131.22,78385.0,123.1138,123.4032,121.9753,122.4606,78385.0
2022-06-15 14:55:00,131.22,131.51,130.43,130.76,58060.0,122.4606,122.7312,121.7233,122.0313,58060.0
2022-06-15 15:00:00,130.79,131.5,130.61,130.94,69590.0,122.0593,122.7219,121.8913,122.1993,69590.0
2022-06-15 15:05:00,131.05,131.63,130.79,131.57,39110.0,122.3019,122.8432,122.0593,122.7872,39110.0
2022-06-15 15:10:00,131.57,131.78,130.52,130.99,66657.0,122.7872,122.9832,121.8073,122.2459,66657.0
2022-06-15 15:15:00,130.96,131.28,130.58,131.25,68309.0,122.2179,122.5166,121.8633,122.4886,68309.0
2022-06-15 15:20:00,131.26,132.32,131.25,132.24,53679.0,122.4979,123.4871,122.4886,123.4125,53679.0
2022-06-15 15:25:00,132.24,132.5,131.98,132.5,63667.0,123.4125,123.6551,123.1698,123.6551,63667.0
2022-06-15 15:30:00,132.45,133.21,132.25,132.93,99727.0,123.6085,124.3177,123.4218,124.0564,99727.0
2022-06-15 15:35:00,132.93,133.08,132.06,132.17,89648.0,124.0564,124.1964,123.2445,123.3472,89648.0
2022-06-15 15:40:00,132.16,132.17,131.37,131.46,80528.0,123.3378,123.3472,122.6006,122.6846,80528.0
2022-06-15 15:45:00,131.45,131.75,131.25,131.69,79920.0,122.6752,122.9552,122.4886,122.8992,79920.0
2022-06-15 15:50:00,131.69,131.69,130.7,130.81,155503.0,122.8992,122.8992,121.9753,122.0779,155503.0
2022-06-15 15:55:00,130.79,131.06,130.63,131.04,300511.0,122.0593,122.3113,121.91,122.2926,300511.0
2022-06-16 09:30:00,126.25,126.65,124.68,124.9,653905.0,117.8223,118.1956,116.3571,116.5625,653905.0
2022-06-16 09:35:00,124.9,124.9,123.04,123.51,481576.0,116.5625,116.5625,114.8266,115.2652,481576.0
2022-06-16 09:40:00,123.53,124.28,123.32,123.75,172429.0,115.2839,115.9838,115.0879,115.4892,172429.0
2022-06-16 09:45:00,123.72,124.42,123.65,124.12,175341.0,115.4612,116.1145,115.3959,115.8345,175341.0
2022-06-16 09:50:00,124.12,124.12,123.01,123.1,151525.0,115.8345,115.8345,114.7986,114.8826,151525.0
2022-06-16 09:55:00,123.15,123.4,122.66,122.79,189628.0,114.9293,115.1626,114.472,114.5933,189628.0
2022-06-16 10:00:00,122.79,122.93,122.29,122.37,163763.0,114.5933,114.724,114.1267,114.2013,163763.0
2022-06-16 10:05:00,122.38,122.7,122.18,122.62,125000.0,114.2107,114.5093,114.024,114.4347,125000.0
2022-06-16 10:10:00,122.61,122.63,121.94,121.97,159177.0,114.4253,114.444,113.8001,113.828,159177.0
2022-06-16 10:15:00,121.97,122.03,121.46,121.46,254154.0,113.828,113.884,113.3521,113.3521,254154.0
2022-06-16 10:20:00,121.46,121.93,121.4,121.83,101502.0,113.3521,113.7907,113.2961,113.6974,101502.0
2022-06-16 10:25:00,121.84,122.12,121.48,121.81,103439.0,113.7067,113.968,113.3708,113.6787,103439.0
2022-06-16 10:30:00,121.79,121.87,121.51,121.69,129481.0,113.6601,113.7347,113.3988,113.5667,129481.0
2022-06-16 10:35:00,121.68,121.77,121.19,121.23,130285.0,113.5574,113.6414,113.1001,113.1374,130285.0
2022-06-16 10:40:00,121.21,121.21,120.7,120.73,189662.0,113.1188,113.1188,112.6428,112.6708,189662.0
2022-06-16 10:45:00,120.72,120.8,120.48,120.5,92494.0,112.6615,112.7361,112.4375,112.4562,92494.0
2022-06-16 10:50:00,120.5,120.57,120.2,120.48,123817.0,112.4562,112.5215,112.1762,112.4375,123817.0
2022-06-16 10:55:00,120.47,120.98,120.44,120.66,151113.0,112.4282,112.9041,112.4002,112.6055,151113.0
2022-06-16 11:00:00,120.65,121.25,120.61,121.12,75576.0,112.5962,113.1561,112.5588,113.0348,75576.0
2022-06-16 11:05:00,121.11,121.18,120.91,121.16,64658.0,113.0255,113.0908,112.8388,113.0721,64658.0
2022-06-16 11:10:00,121.17,122.07,121.13,122.02,139150.0,113.0815,113.9214,113.0441,113.8747,139150.0
2022-06-16 11:15:00,122.01,122.12,121.32,121.43,91343.0,113.8654,113.968,113.2214,113.3241,91343.0
2022-06-16 11:20:00,121.44,121.65,121.19,121.43,42624.0,113.3334,113.5294,113.1001,113.3241,42624.0
2022-06-16 11:25:00,121.43,122.44,121.42,122.08,97839.0,113.3241,114.2667,113.3148,113.9307,97839.0
2022-06-16 11:30:00,122.08,122.13,121.74,121.91,66478.0,113.9307,113.9774,113.6134,113.7721,66478.0
2022-06-16 11:35:00,121.87,121.9,121.47,121.7,63473.0,113.7347,113.7627,113.3614,113.5761,63473.0
2022-06-16 11:40:00,121.69,121.69,120.93,121.03,73869.0,113.5667,113.5667,112.8575,112.9508,73869.0
2022-06-16 11:45:00,120.98,121.0,120.75,120.91,46754.0,112.9041,112.9228,112.6895,112.8388,46754.0
2022-06-16 11:50:00,120.91,120.98,120.65,120.66,31238.0,112.8388,112.9041,112.5962,112.6055,31238.0
2022-06-16 11:55:00,120.66,120.97,120.55,120.95,71650.0,112.6055,112.8948,112.5028,112.8761,71650.0
2022-06-16 12:00:00,120.97,121.13,120.88,121.08,73355.0,112.8948,113.0441,112.8108,112.9975,73355.0
2022-06-16 12:05:00,121.03,121.07,120.64,120.71,84534.0,112.9508,112.9881,112.5868,112.6522,84534.0
2022-06-16 12:10:00,120.71,120.91,120.38,120.42,68980.0,112.6522,112.8388,112.3442,112.3815,68980.0
2022-06-16 12:15:00,120.41,120.59,120.06,120.09,84152.0,112.3722,112.5402,112.0455,112.0735,84152.0
2022-06-16 12:20:00,120.11,120.38,119.95,120.17,152086.0,112.0922,112.3442,111.9429,112.1482,152086.0
2022-06-16 12:25:00,120.18,120.69,120.13,120.58,61462.0,112.1575,112.6335,112.1109,112.5308,61462.0
2022-06-16 12:30:00,120.58,120.68,120.15,120.46,68182.0,112.5308,112.6242,112.1295,112.4188,68182.0
2022-06-16 12:35:00,120.42,120.5,120.15,120.44,56050.0,112.3815,112.4562,112.1295,112.4002,56050.0
2022-06-16 12:40:00,120.44,120.8,120.37,120.63,75087.0,112.4002,112.7361,112.3349,112.5775,75087.0
2022-06-16 12:45:00,120.66,120.99,120.54,120.9,58230.0,112.6055,112.9135,112.4935,112.8295,58230.0
2022-06-16 12:50:00,120.92,121.27,120.79,121.0,88790.0,112.8481,113.1748,112.7268,112.9228,88790.0
2022-06-16 12:55:00,121.0,121.24,120.95,121.24,84734.0,112.9228,113.1468,112.8761,113.1468,84734.0
2022-06-16 13:00:00,121.23,121.6,121.23,121.34,86590.0,113.1374,113.4827,113.1374,113.2401,86590.0
2022-06-16 13:05:00,121.35,121.72,121.07,121.65,81400.0,113.2494,113.5947,112.9881,113.5294,81400.0
2022-06-16 13:10:00,121.7,121.7,121.33,121.53,87756.0,113.5761,113.5761,113.2308,113.4174,87756.0
2022-06-16 13:15:00,121.54,121.91,121.52,121.53,56855.0,113.4268,113.7721,113.4081,113.4174,56855.0
2022-06-16 13:20:00,121.52,121.55,121.13,121.15,52440.0,113.4081,113.4361,113.0441,113.0628,52440.0
2022-06-16 13:25:00,121.11,122.0,120.96,121.72,75093.0,113.0255,113.856,112.8855,113.5947,75093.0
2022-06-16 13:30:00,121.71,121.86,121.33,121.65,58955.0,113.5854,113.7254,113.2308,113.5294,58955.0
2022-06-16 13:35:00,121.67,121.7,121.22,121.61,50719.0,113.5481,113.5761,113.1281,113.4921,50719.0
2022-06-16 13:40:00,121.64,121.72,121.15,121.16,59059.0,113.5201,113.5947,113.0628,113.0721,59059.0
2022-06-16 13:45:00,121.19,121.21,120.96,121.05,61219.0,113.1001,113.1188,112.8855,112.9695,61219.0
2022-06-16 13:50:00,121.03,121.07,120.82,120.97,75943.0,112.9508,112.9881,112.7548,112.8948,75943.0
2022-06-16 13:55:00,120.96,121.03,120.56,120.62,88776.0,112.8855,112.9508,112.5122,112.5682,88776.0
2022-06-16 14:00:00,120.62,120.71,120.56,120.56,86326.0,112.5682,112.6522,112.5122,112.5122,86326.0
2022-06-16 14:05:00,120.59,120.63,120.11,120.16,74606.0,112.5402,112.5775,112.0922,112.1389,74606.0
2022-06-16 14:10:00,120.14,120.24,120.04,120.17,79323.0,112.1202,112.2135,112.0269,112.1482,79323.0
2022-06-16 14:15:00,120.15,120.3,119.85,120.17,225342.0,112.1295,112.2695,111.8496,112.1482,225342.0
2022-06-16 14:20:00,120.16,120.36,119.83,119.85,57872.0,112.1389,112.3255,111.8309,111.8496,57872.0
2022-06-16 14:25:00,119.87,119.93,119.73,119.76,63489.0,111.8682,111.9242,111.7376,111.7656,63489.0
2022-06-16 14:30:00,119.73,120.07,119.66,119.75,103032.0,111.7376,112.0549,111.6722,111.7562,103032.0
2022-06-16 14:35:00,119.77,119.84,119.63,119.75,76354.0,111.7749,111.8402,111.6443,111.7562,76354.0
2022-06-16 14:40:00,119.75,120.13,119.71,119.79,84310.0,111.7562,112.1109,111.7189,111.7936,84310.0
2022-06-16 14:45:00,119.79,119.92,119.13,119.16,121061.0,111.7936,111.9149,111.1776,111.2056,121061.0
2022-06-16 14:50:00,119.16,119.3,119.08,119.09,80718.0,111.2056,111.3363,111.131,111.1403,80718.0
2022-06-16 14:55:00,119.09,119.87,119.02,119.83,130722.0,111.1403,111.8682,111.075,111.8309,130722.0
2022-06-16 15:00:00,119.82,120.52,119.78,120.47,127905.0,111.8216,112.4748,111.7842,112.4282,127905.0
2022-06-16 15:05:00,120.47,120.61,120.11,120.58,79912.0,112.4282,112.5588,112.0922,112.5308,79912.0
2022-06-16 15:10:00,120.57,120.83,120.03,120.18,96300.0,112.5215,112.7641,112.0176,112.1575,96300.0
2022-06-16 15:15:00,120.15,120.48,119.97,120.47,94241.0,112.1295,112.4375,111.9616,112.4282,94241.0
2022-06-16 15:20:00,120.47,120.67,120.37,120.45,117113.0,112.4282,112.6148,112.3349,112.4095,117113.0
2022-06-16 15:25:00,120.44,120.88,120.36,120.62,167666.0,112.4002,112.8108,112.3255,112.5682,167666.0
2022-06-16 15:30:00,120.6,120.75,120.08,120.09,151311.0,112.5495,112.6895,112.0642,112.0735,151311.0
2022-06-16 15:35:00,120.08,120.53,120.06,120.43,140580.0,112.0642,112.4842,112.0455,112.3908,140580.0
2022-06-16 15:40:00,120.43,120.84,120.23,120.25,170774.0,112.3908,112.7735,112.2042,112.2229,170774.0
2022-06-16 15:45:00,120.24,120.52,120.2,120.37,203827.0,112.2135,112.4748,112.1762,112.3349,203827.0
2022-06-16 15:50:00,120.37,120.71,120.28,120.55,424888.0,112.3349,112.6522,112.2509,112.5028,424888.0
2022-06-16 15:55:00,120.54,120.84,120.5,120.84,639001.0,112.4935,112.7735,112.4562,112.7735,639001.0
2022-06-17 09:30:00,121.65,122.83,121.33,122.34,1477386.0,113.5294,114.6306,113.2308,114.1733,1477386.0
2022-06-17 09:35:00,122.51,122.61,120.95,120.95,80443.0,114.332,114.4253,112.8761,112.8761,80443.0
2022-06-17 09:40:00,121.02,122.18,121.02,121.73,58141.0,112.9415,114.024,112.9415,113.6041,58141.0
2022-06-17 09:45:00,121.73,122.0,121.41,121.89,49490.0,113.6041,113.856,113.3054,113.7534,49490.0
2022-06-17 09:50:00,121.83,122.26,121.76,122.09,66930.0,113.6974,114.0987,113.6321,113.94,66930.0
2022-06-17 09:55:00,122.08,122.29,121.64,121.87,128633.0,113.9307,114.1267,113.5201,113.7347,128633.0
2022-06-17 10:00:00,121.89,121.96,121.11,121.25,76876.0,113.7534,113.8187,113.0255,113.1561,76876.0
2022-06-17 10:05:00,121.29,121.45,120.71,120.8,58542.0,113.1934,113.3428,112.6522,112.7361,58542.0
2022-06-17 10:10:00,120.82,121.18,120.76,120.83,48540.0,112.7548,113.0908,112.6988,112.7641,48540.0
2022-06-17 10:15:00,120.8,120.84,119.92,120.02,56215.0,112.7361,112.7735,111.9149,112.0082,56215.0
2022-06-17 10:20:00,120.04,120.04,119.51,119.74,52963.0,112.0269,112.0269,111.5323,111.7469,52963.0
2022-06-17 10:25:00,119.75,119.96,119.27,119.48,78178.0,111.7562,111.9522,111.3083,111.5043,78178.0
2022-06-17 10:30:00,119.49,119.66,118.91,119.0,80440.0,111.5136,111.6722,110.9723,111.0563,80440.0
2022-06-17 10:35:00,118.96,119.19,118.41,118.97,81963.0,111.019,111.2336,110.5057,111.0283,81963.0
2022-06-17 10:40:00,118.88,119.25,118.78,119.2,47217.0,110.9443,111.2896,110.851,111.243,47217.0
2022-06-17 10:45:00,119.15,119.18,118.36,118.59,85073.0,111.1963,111.2243,110.459,110.6737,85073.0
2022-06-17 10:50:00,118.59,119.01,118.45,118.8,69513.0,110.6737,111.0656,110.543,110.8697,69513.0
2022-06-17 10:55:00,118.8,119.11,118.76,119.01,90332.0,110.8697,111.159,110.8323,111.0656,90332.0
2022-06-17 11:00:00,119.01,119.67,118.6,119.45,104561.0,111.0656,111.6816,110.683,111.4763,104561.0
2022-06-17 11:05:00,119.44,120.5,119.44,120.44,86731.0,111.4669,112.4562,111.4669,112.4002,86731.0
2022-06-17 11:10:00,120.4,120.4,119.88,119.97,53840.0,112.3629,112.3629,111.8776,111.9616,53840.0
2022-06-17 11:15:00,119.96,120.8,119.95,120.7,72116.0,111.9522,112.7361,111.9429,112.6428,72116.0
2022-06-17 11:20:00,120.74,120.74,120.23,120.33,32618.0,112.6802,112.6802,112.2042,112.2975,32618.0
2022-06-17 11:25:00,120.33,120.93,120.17,120.74,51420.0,112.2975,112.8575,112.1482,112.6802,51420.0
2022-06-17 11:30:00,120.83,120.93,120.35,120.35,55197.0,112.7641,112.8575,112.3162,112.3162,55197.0
2022-06-17 11:35:00,120.31,120.45,120.19,120.41,42368.0,112.2789,112.4095,112.1669,112.3722,42368.0
2022-06-17 11:40:00,120.41,120.6,119.96,119.98,46508.0,112.3722,112.5495,111.9522,111.9709,46508.0
2022-06-17 11:45:00,119.95,119.98,119.77,119.9,36420.0,111.9429,111.9709,111.7749,111.8962,36420.0
2022-06-17 11:50:00,119.91,120.01,119.25,119.33,46963.0,111.9056,111.9989,111.2896,111.3643,46963.0
2022-06-17 11:55:00,119.36,119.53,119.15,119.26,75280.0,111.3923,111.5509,111.1963,111.299,75280.0
2022-06-17 12:00:00,119.25,119.25,118.85,118.97,71083.0,111.2896,111.2896,110.9163,111.0283,71083.0
2022-06-17 12:05:00,118.97,119.34,118.86,119.14,50307.0,111.0283,111.3736,110.9257,111.187,50307.0
2022-06-17 12:10:00,119.14,119.51,118.96,119.42,51322.0,111.187,111.5323,111.019,111.4483,51322.0
2022-06-17 12:15:00,119.4,119.6,119.06,119.15,81135.0,111.4296,111.6163,111.1123,111.1963,81135.0
2022-06-17 12:20:00,119.15,119.6,119.06,119.52,64349.0,111.1963,111.6163,111.1123,111.5416,64349.0
2022-06-17 12:25:00,119.48,119.56,119.2,119.29,62717.0,111.5043,111.5789,111.243,111.3269,62717.0
2022-06-17 12:30:00,119.31,119.34,119.06,119.16,36077.0,111.3456,111.3736,111.1123,111.2056,36077.0
2022-06-17 12:35:00,119.17,119.32,118.87,119.28,61312.0,111.215,111.3549,110.935,111.3176,61312.0
2022-06-17 12:40:00,119.29,119.32,118.98,119.29,70892.0,111.3269,111.3549,111.0376,111.3269,70892.0
2022-06-17 12:45:00,119.3,119.73,119.02,119.64,95795.0,111.3363,111.7376,111.075,111.6536,95795.0
2022-06-17 12:50:00,119.64,119.66,119.18,119.2,79313.0,111.6536,111.6722,111.2243,111.243,79313.0
2022-06-17 12:55:00,119.17,119.39,119.09,119.32,56657.0,111.215,111.4203,111.1403,111.3549,56657.0
2022-06-17 13:00:00,119.3,119.82,119.23,119.78,56943.0,111.3363,111.8216,111.271,111.7842,56943.0
2022-06-17 13:05:00,119.81,120.48,119.73,120.43,94084.0,111.8122,112.4375,111.7376,112.3908,94084.0
2022-06-17 13:10:00,120.44,121.0,120.23,121.0,91545.0,112.4002,112.9228,112.2042,112.9228,91545.0
2022-06-17 13:15:00,121.0,121.01,120.61,120.84,73729.0,112.9228,112.9321,112.5588,112.7735,73729.0
2022-06-17 13:20:00,120.83,120.96,120.57,120.95,59098.0,112.7641,112.8855,112.5215,112.8761,59098.0
2022-06-17 13:25:00,120.94,120.98,120.46,120.54,56977.0,112.8668,112.9041,112.4188,112.4935,56977.0
2022-06-17 13:30:00,120.55,120.66,120.18,120.4,45455.0,112.5028,112.6055,112.1575,112.3629,45455.0
2022-06-17 13:35:00,120.41,120.54,120.19,120.29,27098.0,112.3722,112.4935,112.1669,112.2602,27098.0
2022-06-17 13:40:00,120.29,120.48,120.18,120.35,37654.0,112.2602,112.4375,112.1575,112.3162,37654.0
2022-06-17 13:45:00,120.35,120.37,119.81,120.1,41533.0,112.3162,112.3349,111.8122,112.0829,41533.0
2022-06-17 13:50:00,120.13,120.19,119.98,120.08,22948.0,112.1109,112.1669,111.9709,112.0642,22948.0
2022-06-17 13:55:00,120.03,120.29,119.96,120.11,29235.0,112.0176,112.2602,111.9522,112.0922,29235.0
2022-06-17 14:00:00,120.11,120.28,120.03,120.12,19745.0,112.0922,112.2509,112.0176,112.1015,19745.0
2022-06-17 14:05:00,120.1,120.31,120.05,120.23,31402.0,112.0829,112.2789,112.0362,112.2042,31402.0
2022-06-17 14:10:00,120.25,120.39,120.06,120.39,22877.0,112.2229,112.3535,112.0455,112.3535,22877.0
2022-06-17 14:15:00,120.38,120.45,120.2,120.34,23120.0,112.3442,112.4095,112.1762,112.3069,23120.0
2022-06-17 14:20:00,120.34,120.59,120.34,120.48,31105.0,112.3069,112.5402,112.3069,112.4375,31105.0
2022-06-17 14:25:00,120.48,120.55,120.22,120.26,20409.0,112.4375,112.5028,112.1949,112.2322,20409.0
2022-06-17 14:30:00,120.25,120.25,119.9,120.09,38172.0,112.2229,112.2229,111.8962,112.0735,38172.0
2022-06-17 14:35:00,120.14,120.45,120.05,120.44,31142.0,112.1202,112.4095,112.0362,112.4002,31142.0
2022-06-17 14:40:00,120.49,120.7,120.29,120.3,48426.0,112.4468,112.6428,112.2602,112.2695,48426.0
2022-06-17 14:45:00,120.32,120.38,120.16,120.26,28272.0,112.2882,112.3442,112.1389,112.2322,28272.0
2022-06-17 14:50:00,120.23,120.25,119.98,120.06,43488.0,112.2042,112.2229,111.9709,112.0455,43488.0
2022-06-17 14:55:00,120.06,120.28,119.85,119.98,46334.0,112.0455,112.2509,111.8496,111.9709,46334.0
2022-06-17 15:00:00,119.99,120.25,119.82,119.91,46393.0,111.9802,112.2229,111.8216,111.9056,46393.0
2022-06-17 15:05:00,119.95,120.0,119.69,119.77,44267.0,111.9429,111.9896,111.7002,111.7749,44267.0
2022-06-17 15:10:00,119.77,119.82,119.25,119.42,64968.0,111.7749,111.8216,111.2896,111.4483,64968.0
2022-06-17 15:15:00,119.4,119.81,119.33,119.7,64360.0,111.4296,111.8122,111.3643,111.7096,64360.0
2022-06-17 15:20:00,119.71,120.23,119.69,120.17,58881.0,111.7189,112.2042,111.7002,112.1482,58881.0
2022-06-17 15:25:00,120.15,120.6,120.15,120.55,68729.0,112.1295,112.5495,112.1295,112.5028,68729.0
2022-06-17 15:30:00,120.57,120.72,120.3,120.61,70961.0,112.5215,112.6615,112.2695,112.5588,70961.0
2022-06-17 15:35:00,120.59,120.94,120.56,120.93,66281.0,112.5402,112.8668,112.5122,112.8575,66281.0
2022-06-17 15:40:00,120.94,120.94,120.26,120.31,93557.0,112.8668,112.8668,112.2322,112.2789,93557.0
2022-06-17 15:45:00,120.29,120.45,120.18,120.26,87699.0,112.2602,112.4095,112.1575,112.2322,87699.0
2022-06-17 15:50:00,120.26,121.12,120.03,120.77,306523.0,112.2322,113.0348,112.0176,112.7082,306523.0
2022-06-17 15:55:00,120.76,121.22,120.73,120.93,1116003.0,112.6988,113.1281,112.6708,112.8575,1116003.0
2022-06-21 09:30:00,123.77,125.17,123.72,124.53,399321.0,115.5079,116.8144,115.4612,116.2172,399321.0
2022-06-21 09:35:00,124.5,124.9,124.4,124.47,96170.0,116.1892,116.5625,116.0958,116.1612,96170.0
2022-06-21 09:40:00,124.45,124.85,124.28,124.73,95925.0,116.1425,116.5158,115.9838,116.4038,95925.0
2022-06-21 09:45:00,124.68,124.7,123.94,124.23,81370.0,116.3571,116.3758,115.6665,115.9372,81370.0
2022-06-21 09:50:00,124.27,124.78,124.18,124.78,84254.0,115.9745,116.4505,115.8905,116.4505,84254.0
2022-06-21 09:55:00,124.77,125.82,124.72,125.8,253295.0,116.4411,117.421,116.3945,117.4024,253295.0
2022-06-21 10:00:00,125.72,126.12,125.65,125.9,202290.0,117.3277,117.701,117.2624,117.4957,202290.0
2022-06-21 10:05:00,125.88,126.11,125.39,125.48,76881.0,117.477,117.6917,117.0198,117.1037,76881.0
2022-06-21 10:10:00,125.48,125.8,125.4,125.57,60908.0,117.1037,117.4024,117.0291,117.1877,60908.0
2022-06-21 10:15:00,125.55,125.55,125.21,125.3,40821.0,117.1691,117.1691,116.8518,116.9358,40821.0
2022-06-21 10:20:00,125.29,125.6,125.09,125.38,59617.0,116.9264,117.2157,116.7398,117.0104,59617.0
2022-06-21 10:25:00,125.41,125.46,124.87,125.04,43054.0,117.0384,117.0851,116.5345,116.6931,43054.0
2022-06-21 10:30:00,125.05,125.15,124.65,124.7,38862.0,116.7024,116.7958,116.3291,116.3758,38862.0
2022-06-21 10:35:00,124.68,124.72,124.5,124.58,42171.0,116.3571,116.3945,116.1892,116.2638,42171.0
2022-06-21 10:40:00,124.56,124.92,124.51,124.67,30637.0,116.2452,116.5811,116.1985,116.3478,30637.0
2022-06-21 10:45:00,124.67,124.85,124.49,124.51,33420.0,116.3478,116.5158,116.1798,116.1985,33420.0
2022-06-21 10:50:00,124.54,124.74,124.45,124.63,58611.0,116.2265,116.4131,116.1425,116.3105,58611.0
2022-06-21 10:55:00,124.61,124.68,124.39,124.53,66404.0,116.2918,116.3571,116.0865,116.2172,66404.0
2022-06-21 11:00:00,124.5,124.62,124.32,124.46,37228.0,116.1892,116.3012,116.0212,116.1518,37228.0
2022-06-21 11:05:00,124.37,124.54,124.37,124.47,39659.0,116.0678,116.2265,116.0678,116.1612,39659.0
2022-06-21 11:10:00,124.47,124.53,124.3,124.4,42911.0,116.1612,116.2172,116.0025,116.0958,42911.0
2022-06-21 11:15:00,124.38,124.76,124.3,124.63,92194.0,116.0772,116.4318,116.0025,116.3105,92194.0
2022-06-21 11:20:00,124.64,124.7,124.41,124.5,97219.0,116.3198,116.3758,116.1052,116.1892,97219.0
2022-06-21 11:25:00,124.51,124.68,124.39,124.68,43571.0,116.1985,116.3571,116.0865,116.3571,43571.0
2022-06-21 11:30:00,124.7,125.04,124.63,125.01,58219.0,116.3758,116.6931,116.3105,116.6651,58219.0
2022-06-21 11:35:00,125.02,125.15,124.76,124.82,33037.0,116.6744,116.7958,116.4318,116.4878,33037.0
2022-06-21 11:40:00,124.83,125.18,124.73,124.99,32769.0,116.4971,116.8238,116.4038,116.6465,32769.0
2022-06-21 11:45:00,125.01,125.01,124.7,124.99,25376.0,116.6651,116.6651,116.3758,116.6465,25376.0
2022-06-21 11:50:00,124.96,125.08,124.58,124.6,25274.0,116.6185,116.7304,116.2638,116.2825,25274.0
2022-06-21 11:55:00,124.54,124.67,124.16,124.16,40257.0,116.2265,116.3478,115.8719,115.8719,40257.0
2022-06-21 12:00:00,124.16,124.32,123.99,124.12,95324.0,115.8719,116.0212,115.7132,115.8345,95324.0
2022-06-21 12:05:00,124.07,124.1,123.95,123.96,99011.0,115.7879,115.8159,115.6759,115.6852,99011.0
2022-06-21 12:10:00,124.01,124.4,123.98,124.36,20414.0,115.7319,116.0958,115.7039,116.0585,20414.0
2022-06-21 12:15:00,124.37,124.39,124.16,124.28,28376.0,116.0678,116.0865,115.8719,115.9838,28376.0
2022-06-21 12:20:00,124.26,124.37,124.2,124.31,16168.0,115.9652,116.0678,115.9092,116.0118,16168.0
2022-06-21 12:25:00,124.3,124.41,124.2,124.21,21481.0,116.0025,116.1052,115.9092,115.9185,21481.0
2022-06-21 12:30:00,124.2,124.53,124.15,124.53,28352.0,115.9092,116.2172,115.8625,116.2172,28352.0
2022-06-21 12:35:00,124.56,124.69,124.42,124.61,56851.0,116.2452,116.3665,116.1145,116.2918,56851.0
2022-06-21 12:40:00,124.63,124.64,124.46,124.49,23291.0,116.3105,116.3198,116.1518,116.1798,23291.0
2022-06-21 12:45:00,124.48,124.6,124.4,124.49,10439.0,116.1705,116.2825,116.0958,116.1798,10439.0
2022-06-21 12:50:00,124.51,124.75,124.44,124.75,29464.0,116.1985,116.4225,116.1332,116.4225,29464.0
2022-06-21 12:55:00,124.76,124.96,124.73,124.96,17192.0,116.4318,116.6185,116.4038,116.6185,17192.0
2022-06-21 13:00:00,124.96,125.01,124.76,124.79,20092.0,116.6185,116.6651,116.4318,116.4598,20092.0
2022-06-21 13:05:00,124.78,124.84,124.57,124.84,23282.0,116.4505,116.5065,116.2545,116.5065,23282.0
2022-06-21 13:10:00,124.84,125.1,124.79,125.05,23948.0,116.5065,116.7491,116.4598,116.7024,23948.0
2022-06-21 13:15:00,125.04,125.07,124.85,124.89,19800.0,116.6931,116.7211,116.5158,116.5531,19800.0
2022-06-21 13:20:00,124.91,124.93,124.69,124.72,20203.0,116.5718,116.5905,116.3665,116.3945,20203.0
2022-06-21 13:25:00,124.75,124.93,124.67,124.67,20970.0,116.4225,116.5905,116.3478,116.3478,20970.0
2022-06-21 13:30:00,124.69,125.06,124.69,125.03,26716.0,116.3665,116.7118,116.3665,116.6838,26716.0
2022-06-21 13:35:00,125.04,125.1,124.93,124.94,21157.0,116.6931,116.7491,116.5905,116.5998,21157.0
2022-06-21 13:40:00,124.93,124.98,124.7,124.92,43662.0,116.5905,116.6371,116.3758,116.5811,43662.0
2022-06-21 13:45:00,124.92,124.94,124.75,124.86,27362.0,116.5811,116.5998,116.4225,116.5251,27362.0
2022-06-21 13:50:00,124.86,124.86,124.66,124.73,35909.0,116.5251,116.5251,116.3385,116.4038,35909.0
2022-06-21 13:55:00,124.73,124.79,124.56,124.63,134546.0,116.4038,116.4598,116.2452,116.3105,134546.0
2022-06-21 14:00:00,124.62,124.68,124.34,124.4,32111.0,116.3012,116.3571,116.0398,116.0958,32111.0
2022-06-21 14:05:00,124.42,124.57,124.38,124.49,32496.0,116.1145,116.2545,116.0772,116.1798,32496.0
2022-06-21 14:10:00,124.5,124.61,124.38,124.42,24895.0,116.1892,116.2918,116.0772,116.1145,24895.0
2022-06-21 14:15:00,124.4,124.52,124.27,124.37,59210.0,116.0958,116.2078,115.9745,116.0678,59210.0
2022-06-21 14:20:00,124.36,124.57,124.27,124.3,41792.0,116.0585,116.2545,115.9745,116.0025,41792.0
2022-06-21 14:25:00,124.28,124.43,124.22,124.4,17390.0,115.9838,116.1238,115.9279,116.0958,17390.0
2022-06-21 14:30:00,124.43,124.51,124.36,124.49,36247.0,116.1238,116.1985,116.0585,116.1798,36247.0
2022-06-21 14:35:00,124.5,124.64,124.32,124.37,30472.0,116.1892,116.3198,116.0212,116.0678,30472.0
2022-06-21 14:40:00,124.38,124.67,124.31,124.59,32061.0,116.0772,116.3478,116.0118,116.2732,32061.0
2022-06-21 14:45:00,124.58,124.6,124.35,124.39,35573.0,116.2638,116.2825,116.0492,116.0865,35573.0
2022-06-21 14:50:00,124.38,124.89,124.38,124.87,37479.0,116.0772,116.5531,116.0772,116.5345,37479.0
2022-06-21 14:55:00,124.88,124.98,124.71,124.94,32260.0,116.5438,116.6371,116.3851,116.5998,32260.0
2022-06-21 15:00:00,124.96,125.03,124.8,124.94,58757.0,116.6185,116.6838,116.4691,116.5998,58757.0
2022-06-21 15:05:00,124.94,125.15,124.88,125.01,48231.0,116.5998,116.7958,116.5438,116.6651,48231.0
2022-06-21 15:10:00,125.03,125.11,124.93,125.09,43808.0,116.6838,116.7584,116.5905,116.7398,43808.0
2022-06-21 15:15:00,125.09,125.24,124.98,125.01,55696.0,116.7398,116.8798,116.6371,116.6651,55696.0
2022-06-21 15:20:00,125.01,125.18,124.93,125.14,49041.0,116.6651,116.8238,116.5905,116.7864,49041.0
2022-06-21 15:25:00,125.13,125.14,124.87,124.93,55046.0,116.7771,116.7864,116.5345,116.5905,55046.0
2022-06-21 15:30:00,124.95,125.05,124.73,124.79,72658.0,116.6091,116.7024,116.4038,116.4598,72658.0
2022-06-21 15:35:00,124.77,124.8,124.58,124.72,75357.0,116.4411,116.4691,116.2638,116.3945,75357.0
2022-06-21 15:40:00,124.71,124.77,124.61,124.72,79594.0,116.3851,116.4411,116.2918,116.3945,79594.0
2022-06-21 15:45:00,124.72,124.73,124.53,124.54,88231.0,116.3945,116.4038,116.2172,116.2265,88231.0
2022-06-21 15:50:00,124.55,124.97,124.54,124.72,156984.0,116.2358,116.6278,116.2265,116.3945,156984.0
2022-06-21 15:55:00,124.71,124.71,124.23,124.38,220549.0,116.3851,116.3851,115.9372,116.0772,220549.0
2022-06-22 09:30:00,121.8,122.9,121.5,121.87,292128.0,113.6694,114.696,113.3894,113.7347,292128.0
2022-06-22 09:35:00,121.92,122.42,121.57,121.76,92284.0,113.7814,114.248,113.4547,113.6321,92284.0
2022-06-22 09:40:00,121.81,121.89,121.17,121.59,102712.0,113.6787,113.7534,113.0815,113.4734,102712.0
2022-06-22 09:45:00,121.62,122.28,121.5,121.9,72692.0,113.5014,114.1174,113.3894,113.7627,72692.0
2022-06-22 09:50:00,121.92,122.4,121.2,122.36,100370.0,113.7814,114.2293,113.1094,114.192,100370.0
2022-06-22 09:55:00,122.37,122.37,121.5,121.53,125960.0,114.2013,114.2013,113.3894,113.4174,125960.0
2022-06-22 10:00:00,121.53,121.75,120.9,120.99,99773.0,113.4174,113.6227,112.8295,112.9135,99773.0
2022-06-22 10:05:00,120.97,121.15,120.82,121.15,105684.0,112.8948,113.0628,112.7548,113.0628,105684.0
2022-06-22 10:10:00,121.1,121.79,121.05,121.76,84628.0,113.0161,113.6601,112.9695,113.6321,84628.0
2022-06-22 10:15:00,121.78,122.2,121.65,122.03,60701.0,113.6507,114.0427,113.5294,113.884,60701.0
2022-06-22 10:20:00,122.07,122.47,121.93,122.39,93241.0,113.9214,114.2947,113.7907,114.22,93241.0
2022-06-22 10:25:00,122.39,122.5,122.1,122.28,111041.0,114.22,114.3227,113.9494,114.1174,111041.0
2022-06-22 10:30:00,122.3,122.34,122.04,122.12,135490.0,114.136,114.1733,113.8934,113.968,135490.0
2022-06-22 10:35:00,122.08,122.99,122.08,122.95,63193.0,113.9307,114.78,113.9307,114.7426,63193.0
2022-06-22 10:40:00,122.94,123.06,122.71,123.06,46420.0,114.7333,114.8453,114.5187,114.8453,46420.0
2022-06-22 10:45:00,123.03,123.04,122.0,122.25,57684.0,114.8173,114.8266,113.856,114.0894,57684.0
2022-06-22 10:50:00,122.26,122.41,122.1,122.21,36185.0,114.0987,114.2387,113.9494,114.052,36185.0
2022-06-22 10:55:00,122.2,122.31,121.97,122.19,33139.0,114.0427,114.1454,113.828,114.0334,33139.0
2022-06-22 11:00:00,122.19,122.19,121.57,121.81,31088.0,114.0334,114.0334,113.4547,113.6787,31088.0
2022-06-22 11:05:00,121.86,121.96,121.44,121.72,51633.0,113.7254,113.8187,113.3334,113.5947,51633.0
2022-06-22 11:10:00,121.72,121.72,121.32,121.32,83841.0,113.5947,113.5947,113.2214,113.2214,83841.0
2022-06-22 11:15:00,121.29,121.65,121.22,121.42,131299.0,113.1934,113.5294,113.1281,113.3148,131299.0
2022-06-22 11:20:00,121.41,121.63,121.27,121.42,96305.0,113.3054,113.5107,113.1748,113.3148,96305.0
2022-06-22 11:25:00,121.44,121.58,121.3,121.4,78599.0,113.3334,113.4641,113.2028,113.2961,78599.0
2022-06-22 11:30:00,121.41,121.75,121.36,121.4,189350.0,113.3054,113.6227,113.2588,113.2961,189350.0
2022-06-22 11:35:00,121.41,121.61,121.19,121.56,73333.0,113.3054,113.4921,113.1001,113.4454,73333.0
2022-06-22 11:40:00,121.56,121.61,120.92,120.97,101029.0,113.4454,113.4921,112.8481,112.8948,101029.0
2022-06-22 11:45:00,120.99,121.06,120.78,120.98,66583.0,112.9135,112.9788,112.7175,112.9041,66583.0
2022-06-22 11:50:00,121.01,121.01,120.44,120.44,65294.0,112.9321,112.9321,112.4002,112.4002,65294.0
2022-06-22 11:55:00,120.49,120.76,120.36,120.59,61757.0,112.4468,112.6988,112.3255,112.5402,61757.0
2022-06-22 12:00:00,120.59,121.07,120.59,120.82,51984.0,112.5402,112.9881,112.5402,112.7548,51984.0
2022-06-22 12:05:00,120.74,120.81,120.56,120.65,40796.0,112.6802,112.7455,112.5122,112.5962,40796.0
2022-06-22 12:10:00,120.7,121.05,120.7,120.93,42717.0,112.6428,112.9695,112.6428,112.8575,42717.0
2022-06-22 12:15:00,120.93,121.48,120.93,121.44,57445.0,112.8575,113.3708,112.8575,113.3334,57445.0
2022-06-22 12:20:00,121.37,121.59,121.31,121.41,36265.0,113.2681,113.4734,113.2121,113.3054,36265.0
2022-06-22 12:25:00,121.38,121.85,121.38,121.71,131301.0,113.2774,113.7161,113.2774,113.5854,131301.0
2022-06-22 12:30:00,121.72,122.12,121.65,121.98,52583.0,113.5947,113.968,113.5294,113.8374,52583.0
2022-06-22 12:35:00,121.98,122.09,121.73,121.74,24881.0,113.8374,113.94,113.6041,113.6134,24881.0
2022-06-22 12:40:00,121.79,122.22,121.79,122.18,43642.0,113.6601,114.0614,113.6601,114.024,43642.0
2022-06-22 12:45:00,122.18,122.18,121.89,121.92,20651.0,114.024,114.024,113.7534,113.7814,20651.0
2022-06-22 12:50:00,121.97,122.19,121.85,122.19,26972.0,113.828,114.0334,113.7161,114.0334,26972.0
2022-06-22 12:55:00,122.2,122.48,122.1,122.46,39893.0,114.0427,114.304,113.9494,114.2853,39893.0
2022-06-22 13:00:00,122.5,122.57,122.11,122.2,42261.0,114.3227,114.388,113.9587,114.0427,42261.0
2022-06-22 13:05:00,122.17,122.54,122.16,122.4,23138.0,114.0147,114.36,114.0054,114.2293,23138.0
2022-06-22 13:10:00,122.37,122.66,122.37,122.62,28133.0,114.2013,114.472,114.2013,114.4347,28133.0
2022-06-22 13:15:00,122.69,122.92,122.65,122.85,36661.0,114.5,114.7146,114.4627,114.6493,36661.0
2022-06-22 13:20:00,122.89,123.07,122.86,123.01,44119.0,114.6866,114.8546,114.6586,114.7986,44119.0
2022-06-22 13:25:00,122.97,123.04,122.79,122.86,32627.0,114.7613,114.8266,114.5933,114.6586,32627.0
2022-06-22 13:30:00,122.84,122.88,122.66,122.66,24238.0,114.64,114.6773,114.472,114.472,24238.0
2022-06-22 13:35:00,122.66,122.86,122.57,122.85,20674.0,114.472,114.6586,114.388,114.6493,20674.0
2022-06-22 13:40:00,122.84,123.01,122.79,123.01,15546.0,114.64,114.7986,114.5933,114.7986,15546.0
2022-06-22 13:45:00,123.0,123.18,122.93,123.13,66378.0,114.7893,114.9573,114.724,114.9106,66378.0
2022-06-22 13:50:00,123.12,123.12,122.74,122.81,22098.0,114.9013,114.9013,114.5466,114.612,22098.0
2022-06-22 13:55:00,122.85,122.97,122.71,122.97,26440.0,114.6493,114.7613,114.5187,114.7613,26440.0
2022-06-22 14:00:00,123.0,123.18,122.93,123.08,33251.0,114.7893,114.9573,114.724,114.864,33251.0
2022-06-22 14:05:00,123.12,123.55,123.11,123.43,54481.0,114.9013,115.3026,114.8919,115.1906,54481.0
2022-06-22 14:10:00,123.45,123.49,123.34,123.48,12234.0,115.2093,115.2466,115.1066,115.2372,12234.0
2022-06-22 14:15:00,123.49,123.66,123.35,123.47,55381.0,115.2466,115.4052,115.1159,115.2279,55381.0
2022-06-22 14:20:00,123.47,123.47,122.97,123.24,29742.0,115.2279,115.2279,114.7613,115.0133,29742.0
2022-06-22 14:25:00,123.23,123.25,122.86,122.92,52430.0,115.0039,115.0226,114.6586,114.7146,52430.0
2022-06-22 14:30:00,122.93,123.18,122.9,123.18,19970.0,114.724,114.9573,114.696,114.9573,19970.0
2022-06-22 14:35:00,123.16,123.3,123.1,123.24,50622.0,114.9386,115.0693,114.8826,115.0133,50622.0
2022-06-22 14:40:00,123.23,123.39,123.09,123.16,16124.0,115.0039,115.1533,114.8733,114.9386,16124.0
2022-06-22 14:45:00,123.14,123.24,122.99,123.01,20402.0,114.9199,115.0133,114.78,114.7986,20402.0
2022-06-22 14:50:00,122.97,123.15,122.95,123.15,12180.0,114.7613,114.9293,114.7426,114.9293,12180.0
2022-06-22 14:55:00,123.17,123.33,123.17,123.33,20637.0,114.9479,115.0973,114.9479,115.0973,20637.0
2022-06-22 15:00:00,123.35,123.37,123.07,123.22,38044.0,115.1159,115.1346,114.8546,114.9946,38044.0
2022-06-22 15:05:00,123.24,123.29,123.02,123.05,31129.0,115.0133,115.0599,114.808,114.836,31129.0
2022-06-22 15:10:00,123.04,123.15,122.89,123.11,33427.0,114.8266,114.9293,114.6866,114.8919,33427.0
2022-06-22 15:15:00,123.09,123.15,122.96,123.0,29936.0,114.8733,114.9293,114.752,114.7893,29936.0
2022-06-22 15:20:00,123.04,123.18,122.99,123.03,29585.0,114.8266,114.9573,114.78,114.8173,29585.0
2022-06-22 15:25:00,123.01,123.03,122.4,122.5,64395.0,114.7986,114.8173,114.2293,114.3227,64395.0
2022-06-22 15:30:00,122.43,122.7,122.36,122.56,42892.0,114.2573,114.5093,114.192,114.3787,42892.0
2022-06-22 15:35:00,122.53,122.63,122.32,122.5,36019.0,114.3507,114.444,114.1547,114.3227,36019.0
2022-06-22 15:40:00,122.47,122.59,122.28,122.51,47099.0,114.2947,114.4067,114.1174,114.332,47099.0
2022-06-22 15:45:00,122.52,122.52,122.16,122.31,56678.0,114.3413,114.3413,114.0054,114.1454,56678.0
2022-06-22 15:50:00,122.3,122.55,121.97,122.45,104672.0,114.136,114.3693,113.828,114.276,104672.0
2022-06-22 15:55:00,122.48,122.52,122.07,122.12,290210.0,114.304,114.3413,113.9214,113.968,290210.0
2022-06-23 09:30:00,122.75,122.93,121.44,121.44,210702.0,114.556,114.724,113.3334,113.3334,210702.0
2022-06-23 09:35:00,121.4,121.46,120.79,121.0,45141.0,113.2961,113.3521,112.7268,112.9228,45141.0
2022-06-23 09:40:00,120.95,121.52,120.79,121.24,50175.0,112.8761,113.4081,112.7268,113.1468,50175.0
2022-06-23 09:45:00,121.29,121.63,120.84,121.41,78306.0,113.1934,113.5107,112.7735,113.3054,78306.0
2022-06-23 09:50:00,121.39,121.47,120.66,121.0,85808.0,113.2868,113.3614,112.6055,112.9228,85808.0
2022-06-23 09:55:00,120.99,121.85,120.97,121.77,59592.0,112.9135,113.7161,112.8948,113.6414,59592.0
2022-06-23 10:00:00,121.64,121.82,121.3,121.43,34121.0,113.5201,113.6881,113.2028,113.3241,34121.0
2022-06-23 10:05:00,121.47,121.79,120.85,120.88,51640.0,113.3614,113.6601,112.7828,112.8108,51640.0
2022-06-23 10:10:00,120.9,121.17,120.56,120.83,77380.0,112.8295,113.0815,112.5122,112.7641,77380.0
2022-06-23 10:15:00,120.84,121.42,120.79,121.33,93741.0,112.7735,113.3148,112.7268,113.2308,93741.0
2022-06-23 10:20:00,121.34,121.8,121.29,121.46,41327.0,113.2401,113.6694,113.1934,113.3521,41327.0
2022-06-23 10:25:00,121.42,121.68,121.05,121.11,42656.0,113.3148,113.5574,112.9695,113.0255,42656.0
2022-06-23 10:30:00,121.16,121.49,121.06,121.08,41147.0,113.0721,113.3801,112.9788,112.9975,41147.0
2022-06-23 10:35:00,121.01,121.38,120.83,121.38,78223.0,112.9321,113.2774,112.7641,113.2774,78223.0
2022-06-23 10:40:00,121.42,121.82,121.42,121.66,44388.0,113.3148,113.6881,113.3148,113.5387,44388.0
2022-06-23 10:45:00,121.59,121.84,121.49,121.52,26349.0,113.4734,113.7067,113.3801,113.4081,26349.0
2022-06-23 10:50:00,121.61,121.73,121.43,121.59,20004.0,113.4921,113.6041,113.3241,113.4734,20004.0
2022-06-23 10:55:00,121.59,121.88,121.51,121.64,38683.0,113.4734,113.7441,113.3988,113.5201,38683.0
2022-06-23 11:00:00,121.7,121.7,121.04,121.04,25679.0,113.5761,113.5761,112.9601,112.9601,25679.0
2022-06-23 11:05:00,121.05,121.25,120.93,121.25,19823.0,112.9695,113.1561,112.8575,113.1561,19823.0
2022-06-23 11:10:00,121.19,121.94,121.19,121.78,34465.0,113.1001,113.8001,113.1001,113.6507,34465.0
2022-06-23 11:15:00,121.79,121.83,121.57,121.74,19305.0,113.6601,113.6974,113.4547,113.6134,19305.0
2022-06-23 11:20:00,121.79,121.87,121.32,121.47,30142.0,113.6601,113.7347,113.2214,113.3614,30142.0
2022-06-23 11:25:00,121.46,121.51,121.31,121.4,24223.0,113.3521,113.3988,113.2121,113.2961,24223.0
2022-06-23 11:30:00,121.42,121.61,121.12,121.19,63773.0,113.3148,113.4921,113.0348,113.1001,63773.0
2022-06-23 11:35:00,121.19,121.2,120.85,120.85,29127.0,113.1001,113.1094,112.7828,112.7828,29127.0
2022-06-23 11:40:00,120.81,121.18,120.8,121.18,23408.0,112.7455,113.0908,112.7361,113.0908,23408.0
2022-06-23 11:45:00,121.16,121.22,120.91,121.21,35751.0,113.0721,113.1281,112.8388,113.1188,35751.0
2022-06-23 11:50:00,121.19,121.22,121.02,121.05,29958.0,113.1001,113.1281,112.9415,112.9695,29958.0
2022-06-23 11:55:00,121.04,121.04,120.61,120.66,46555.0,112.9601,112.9601,112.5588,112.6055,46555.0
2022-06-23 12:00:00,120.63,120.68,120.14,120.2,37646.0,112.5775,112.6242,112.1202,112.1762,37646.0
2022-06-23 12:05:00,120.18,120.36,119.9,120.05,94260.0,112.1575,112.3255,111.8962,112.0362,94260.0
2022-06-23 12:10:00,120.02,120.3,119.9,120.23,39924.0,112.0082,112.2695,111.8962,112.2042,39924.0
2022-06-23 12:15:00,120.2,120.45,120.05,120.26,46394.0,112.1762,112.4095,112.0362,112.2322,46394.0
2022-06-23 12:20:00,120.25,120.39,120.11,120.27,45224.0,112.2229,112.3535,112.0922,112.2415,45224.0
2022-06-23 12:25:00,120.24,120.43,120.1,120.33,38525.0,112.2135,112.3908,112.0829,112.2975,38525.0
2022-06-23 12:30:00,120.3,120.32,119.89,119.94,37900.0,112.2695,112.2882,111.8869,111.9336,37900.0
2022-06-23 12:35:00,119.99,120.1,119.61,119.79,49696.0,111.9802,112.0829,111.6256,111.7936,49696.0
2022-06-23 12:40:00,119.78,119.96,119.63,119.76,52863.0,111.7842,111.9522,111.6443,111.7656,52863.0
2022-06-23 12:45:00,119.72,119.74,119.41,119.45,37652.0,111.7282,111.7469,111.4389,111.4763,37652.0
2022-06-23 12:50:00,119.42,119.53,119.21,119.41,51901.0,111.4483,111.5509,111.2523,111.4389,51901.0
2022-06-23 12:55:00,119.4,119.56,119.34,119.41,55355.0,111.4296,111.5789,111.3736,111.4389,55355.0
2022-06-23 13:00:00,119.41,119.41,118.81,118.92,115951.0,111.4389,111.4389,110.879,110.9816,115951.0
2022-06-23 13:05:00,118.94,119.41,118.92,119.15,98514.0,111.0003,111.4389,110.9816,111.1963,98514.0
2022-06-23 13:10:00,119.17,119.39,119.14,119.17,54886.0,111.215,111.4203,111.187,111.215,54886.0
2022-06-23 13:15:00,119.17,119.36,119.13,119.24,36806.0,111.215,111.3923,111.1776,111.2803,36806.0
2022-06-23 13:20:00,119.24,119.39,118.93,119.14,44506.0,111.2803,111.4203,110.991,111.187,44506.0
2022-06-23 13:25:00,119.11,119.17,118.76,118.85,60755.0,111.159,111.215,110.8323,110.9163,60755.0
2022-06-23 13:30:00,118.85,119.02,118.6,118.77,112311.0,110.9163,111.075,110.683,110.8417,112311.0
2022-06-23 13:35:00,118.79,119.0,118.46,118.55,59504.0,110.8603,111.0563,110.5524,110.6363,59504.0
2022-06-23 13:40:00,118.56,118.61,118.22,118.41,144233.0,110.6457,110.6923,110.3284,110.5057,144233.0
2022-06-23 13:45:00,118.45,118.66,118.36,118.5,48561.0,110.543,110.739,110.459,110.5897,48561.0
2022-06-23 13:50:00,118.55,118.86,118.55,118.72,40760.0,110.6363,110.9257,110.6363,110.795,40760.0
2022-06-23 13:55:00,118.73,118.92,118.66,118.9,51639.0,110.8043,110.9816,110.739,110.963,51639.0
2022-06-23 14:00:00,118.9,119.2,118.78,119.08,50963.0,110.963,111.243,110.851,111.131,50963.0
2022-06-23 14:05:00,119.09,119.22,119.02,119.15,21674.0,111.1403,111.2616,111.075,111.1963,21674.0
2022-06-23 14:10:00,119.2,119.25,118.97,119.04,44505.0,111.243,111.2896,111.0283,111.0936,44505.0
2022-06-23 14:15:00,119.04,119.13,118.76,118.91,32040.0,111.0936,111.1776,110.8323,110.9723,32040.0
2022-06-23 14:20:00,118.9,118.96,118.65,118.83,38750.0,110.963,111.019,110.7297,110.8977,38750.0
2022-06-23 14:25:00,118.86,118.95,118.74,118.9,49073.0,110.9257,111.0096,110.8137,110.963,49073.0
2022-06-23 14:30:00,118.86,119.4,118.8,119.36,87022.0,110.9257,111.4296,110.8697,111.3923,87022.0
2022-06-23 14:35:00,119.35,119.47,119.23,119.42,31746.0,111.3829,111.4949,111.271,111.4483,31746.0
2022-06-23 14:40:00,119.36,119.68,119.35,119.6,43190.0,111.3923,111.6909,111.3829,111.6163,43190.0
2022-06-23 14:45:00,119.58,119.6,119.14,119.25,47430.0,111.5976,111.6163,111.187,111.2896,47430.0
2022-06-23 14:50:00,119.28,119.29,119.11,119.21,35661.0,111.3176,111.3269,111.159,111.2523,35661.0
2022-06-23 14:55:00,119.15,119.19,119.02,119.09,45697.0,111.1963,111.2336,111.075,111.1403,45697.0
2022-06-23 15:00:00,119.09,119.18,118.91,119.06,75931.0,111.1403,111.2243,110.9723,111.1123,75931.0
2022-06-23 15:05:00,119.06,119.36,119.04,119.32,121920.0,111.1123,111.3923,111.0936,111.3549,121920.0
2022-06-23 15:10:00,119.34,119.55,119.27,119.53,49046.0,111.3736,111.5696,111.3083,111.5509,49046.0
2022-06-23 15:15:00,119.53,119.56,119.17,119.46,41569.0,111.5509,111.5789,111.215,111.4856,41569.0
2022-06-23 15:20:00,119.47,119.47,119.11,119.13,52387.0,111.4949,111.4949,111.159,111.1776,52387.0
2022-06-23 15:25:00,119.1,119.4,119.1,119.33,62763.0,111.1496,111.4296,111.1496,111.3643,62763.0
2022-06-23 15:30:00,119.34,119.76,119.34,119.7,92971.0,111.3736,111.7656,111.3736,111.7096,92971.0
2022-06-23 15:35:00,119.72,119.73,119.46,119.51,139312.0,111.7282,111.7376,111.4856,111.5323,139312.0
2022-06-23 15:40:00,119.53,119.87,119.45,119.8,198371.0,111.5509,111.8682,111.4763,111.8029,198371.0
2022-06-23 15:45:00,119.82,120.15,119.8,120.13,158030.0,111.8216,112.1295,111.8029,112.1109,158030.0
2022-06-23 15:50:00,120.14,120.42,119.95,120.04,105344.0,112.1202,112.3815,111.9429,112.0269,105344.0
2022-06-23 15:55:00,120.06,120.31,120.02,120.08,257930.0,112.0455,112.2789,112.0082,112.0642,257930.0
2022-06-24 09:30:00,122.37,122.93,121.8,122.72,250483.0,114.2013,114.724,113.6694,114.528,250483.0
2022-06-24 09:35:00,122.75,122.79,121.76,121.95,88912.0,114.556,114.5933,113.6321,113.8094,88912.0
2022-06-24 09:40:00,121.96,122.52,121.88,122.39,96830.0,113.8187,114.3413,113.7441,114.22,96830.0
2022-06-24 09:45:00,122.41,123.24,122.23,123.24,89422.0,114.2387,115.0133,114.0707,115.0133,89422.0
2022-06-24 09:50:00,123.25,123.62,123.16,123.24,87024.0,115.0226,115.3679,114.9386,115.0133,87024.0
2022-06-24 09:55:00,123.3,123.67,123.28,123.57,57291.0,115.0693,115.4146,115.0506,115.3212,57291.0
2022-06-24 10:00:00,123.58,125.37,123.58,124.71,194992.0,115.3306,117.0011,115.3306,116.3851,194992.0
2022-06-24 10:05:00,124.65,125.26,124.64,125.16,71094.0,116.3291,116.8984,116.3198,116.8051,71094.0
2022-06-24 10:10:00,125.14,125.34,124.98,125.19,67123.0,116.7864,116.9731,116.6371,116.8331,67123.0
2022-06-24 10:15:00,125.18,125.2,124.7,124.79,68989.0,116.8238,116.8424,116.3758,116.4598,68989.0
2022-06-24 10:20:00,124.81,125.26,124.8,125.04,66192.0,116.4785,116.8984,116.4691,116.6931,66192.0
2022-06-24 10:25:00,125.03,125.12,124.73,124.91,68410.0,116.6838,116.7678,116.4038,116.5718,68410.0
2022-06-24 10:30:00,124.97,125.03,124.74,124.98,38300.0,116.6278,116.6838,116.4131,116.6371,38300.0
2022-06-24 10:35:00,124.98,125.05,124.75,124.75,61730.0,116.6371,116.7024,116.4225,116.4225,61730.0
2022-06-24 10:40:00,124.76,124.9,124.31,124.42,62165.0,116.4318,116.5625,116.0118,116.1145,62165.0
2022-06-24 10:45:00,124.4,124.42,124.14,124.17,38539.0,116.0958,116.1145,115.8532,115.8812,38539.0
2022-06-24 10:50:00,124.19,124.22,123.93,124.08,52154.0,115.8999,115.9279,115.6572,115.7972,52154.0
2022-06-24 10:55:00,124.06,124.3,124.03,124.09,32978.0,115.7785,116.0025,115.7505,115.8065,32978.0
2022-06-24 11:00:00,124.07,124.24,123.92,124.24,27437.0,115.7879,115.9465,115.6479,115.9465,27437.0
2022-06-24 11:05:00,124.21,124.27,123.75,123.8,43573.0,115.9185,115.9745,115.4892,115.5359,43573.0
2022-06-24 11:10:00,123.81,123.84,123.35,123.38,49317.0,115.5452,115.5732,115.1159,115.1439,49317.0
2022-06-24 11:15:00,123.4,123.42,123.07,123.25,47167.0,115.1626,115.1813,114.8546,115.0226,47167.0
2022-06-24 11:20:00,123.25,123.43,123.16,123.36,48092.0,115.0226,115.1906,114.9386,115.1253,48092.0
2022-06-24 11:25:00,123.38,123.84,123.32,123.79,42072.0,115.1439,115.5732,115.0879,115.5266,42072.0
2022-06-24 11:30:00,123.77,123.8,123.6,123.69,29420.0,115.5079,115.5359,115.3492,115.4332,29420.0
2022-06-24 11:35:00,123.69,123.98,123.65,123.88,28250.0,115.4332,115.7039,115.3959,115.6105,28250.0
2022-06-24 11:40:00,123.91,124.23,123.86,124.02,33035.0,115.6385,115.9372,115.5919,115.7412,33035.0
2022-06-24 11:45:00,124.02,124.02,123.82,123.93,57654.0,115.7412,115.7412,115.5546,115.6572,57654.0
2022-06-24 11:50:00,123.93,124.03,123.8,123.9,32199.0,115.6572,115.7505,115.5359,115.6292,32199.0
2022-06-24 11:55:00,123.95,124.04,123.78,124.03,16503.0,115.6759,115.7599,115.5172,115.7505,16503.0
2022-06-24 12:00:00,124.03,124.23,123.99,124.11,11895.0,115.7505,115.9372,115.7132,115.8252,11895.0
2022-06-24 12:05:00,124.09,124.09,123.95,123.96,44440.0,115.8065,115.8065,115.6759,115.6852,44440.0
2022-06-24 12:10:00,123.94,124.01,123.62,123.72,41668.0,115.6665,115.7319,115.3679,115.4612,41668.0
2022-06-24 12:15:00,123.71,124.1,123.7,124.07,38136.0,115.4519,115.8159,115.4426,115.7879,38136.0
2022-06-24 12:20:00,124.06,124.19,123.85,124.18,32030.0,115.7785,115.8999,115.5826,115.8905,32030.0
2022-06-24 12:25:00,124.19,124.24,123.98,124.06,14362.0,115.8999,115.9465,115.7039,115.7785,14362.0
2022-06-24 12:30:00,124.09,124.14,123.89,123.93,15753.0,115.8065,115.8532,115.6199,115.6572,15753.0
2022-06-24 12:35:00,123.91,124.2,123.88,124.17,33312.0,115.6385,115.9092,115.6105,115.8812,33312.0
2022-06-24 12:40:00,124.2,124.55,124.15,124.45,41713.0,115.9092,116.2358,115.8625,116.1425,41713.0
2022-06-24 12:45:00,124.45,124.45,124.24,124.27,15973.0,116.1425,116.1425,115.9465,115.9745,15973.0
2022-06-24 12:50:00,124.3,124.38,124.19,124.19,17802.0,116.0025,116.0772,115.8999,115.8999,17802.0
2022-06-24 12:55:00,124.19,124.19,124.0,124.02,21640.0,115.8999,115.8999,115.7225,115.7412,21640.0
2022-06-24 13:00:00,124.03,124.14,123.93,123.93,39675.0,115.7505,115.8532,115.6572,115.6572,39675.0
2022-06-24 13:05:00,123.92,124.03,123.82,123.94,24255.0,115.6479,115.7505,115.5546,115.6665,24255.0
2022-06-24 13:10:00,123.93,124.11,123.93,124.05,22217.0,115.6572,115.8252,115.6572,115.7692,22217.0
2022-06-24 13:15:00,124.09,124.15,124.01,124.03,36002.0,115.8065,115.8625,115.7319,115.7505,36002.0
2022-06-24 13:20:00,124.04,124.06,123.92,123.94,33814.0,115.7599,115.7785,115.6479,115.6665,33814.0
2022-06-24 13:25:00,123.94,123.99,123.8,123.89,23166.0,115.6665,115.7132,115.5359,115.6199,23166.0
2022-06-24 13:30:00,123.86,124.04,123.75,124.01,28671.0,115.5919,115.7599,115.4892,115.7319,28671.0
2022-06-24 13:35:00,124.03,124.04,123.79,123.79,20184.0,115.7505,115.7599,115.5266,115.5266,20184.0
2022-06-24 13:40:00,123.78,123.88,123.65,123.81,29446.0,115.5172,115.6105,115.3959,115.5452,29446.0
2022-06-24 13:45:00,123.81,123.86,123.72,123.84,36977.0,115.5452,115.5919,115.4612,115.5732,36977.0
2022-06-24 13:50:00,123.83,124.01,123.76,123.79,19165.0,115.5639,115.7319,115.4986,115.5266,19165.0
2022-06-24 13:55:00,123.77,123.92,123.72,123.75,32517.0,115.5079,115.6479,115.4612,115.4892,32517.0
2022-06-24 14:00:00,123.76,123.78,123.65,123.67,28305.0,115.4986,115.5172,115.3959,115.4146,28305.0
2022-06-24 14:05:00,123.66,123.66,123.49,123.57,36851.0,115.4052,115.4052,115.2466,115.3212,36851.0
2022-06-24 14:10:00,123.58,123.81,123.57,123.75,26982.0,115.3306,115.5452,115.3212,115.4892,26982.0
2022-06-24 14:15:00,123.76,123.86,123.74,123.84,29799.0,115.4986,115.5919,115.4799,115.5732,29799.0
2022-06-24 14:20:00,123.84,123.86,123.75,123.83,20216.0,115.5732,115.5919,115.4892,115.5639,20216.0
2022-06-24 14:25:00,123.84,123.97,123.83,123.94,20248.0,115.5732,115.6945,115.5639,115.6665,20248.0
2022-06-24 14:30:00,123.93,124.04,123.93,123.99,27561.0,115.6572,115.7599,115.6572,115.7132,27561.0
2022-06-24 14:35:00,123.99,124.0,123.88,123.88,24570.0,115.7132,115.7225,115.6105,115.6105,24570.0
2022-06-24 14:40:00,123.9,123.98,123.85,123.98,18402.0,115.6292,115.7039,115.5826,115.7039,18402.0
2022-06-24 14:45:00,123.98,124.13,123.98,124.11,31660.0,115.7039,115.8439,115.7039,115.8252,31660.0
2022-06-24 14:50:00,124.11,124.14,123.91,124.04,23237.0,115.8252,115.8532,115.6385,115.7599,23237.0
2022-06-24 14:55:00,124.05,124.12,123.97,124.09,14943.0,115.7692,115.8345,115.6945,115.8065,14943.0
2022-06-24 15:00:00,124.12,124.15,123.98,124.15,23980.0,115.8345,115.8625,115.7039,115.8625,23980.0
2022-06-24 15:05:00,124.15,124.25,124.07,124.12,26067.0,115.8625,115.9558,115.7879,115.8345,26067.0
2022-06-24 15:10:00,124.12,124.12,123.91,124.03,26119.0,115.8345,115.8345,115.6385,115.7505,26119.0
2022-06-24 15:15:00,124.05,124.17,123.96,124.08,43368.0,115.7692,115.8812,115.6852,115.7972,43368.0
2022-06-24 15:20:00,124.1,124.25,124.08,124.16,30876.0,115.8159,115.9558,115.7972,115.8719,30876.0
2022-06-24 15:25:00,124.15,124.15,123.9,123.96,38650.0,115.8625,115.8625,115.6292,115.6852,38650.0
2022-06-24 15:30:00,123.95,124.0,123.69,123.73,47123.0,115.6759,115.7225,115.4332,115.4706,47123.0
2022-06-24 15:35:00,123.74,123.99,123.68,123.98,46523.0,115.4799,115.7132,115.4239,115.7039,46523.0
2022-06-24 15:40:00,123.98,124.06,123.93,123.95,59144.0,115.7039,115.7785,115.6572,115.6759,59144.0
2022-06-24 15:45:00,123.94,124.06,123.86,123.91,91951.0,115.6665,115.7785,115.5919,115.6385,91951.0
2022-06-24 15:50:00,123.91,124.71,123.9,124.66,191689.0,115.6385,116.3851,115.6292,116.3385,191689.0
2022-06-24 15:55:00,124.66,125.21,124.63,125.09,483642.0,116.3385,116.8518,116.3105,116.7398,483642.0
2022-06-27 09:30:00,126.2,127.34,125.89,126.44,316627.0,117.7757,118.8396,117.4864,117.9997,316627.0
2022-06-27 09:35:00,126.48,126.97,125.97,126.48,119476.0,118.037,118.4943,117.561,118.037,119476.0
2022-06-27 09:40:00,126.42,126.6,125.9,126.29,106717.0,117.981,118.149,117.4957,117.8597,106717.0
2022-06-27 09:45:00,126.34,126.37,125.44,125.65,78495.0,117.9063,117.9343,117.0664,117.2624,78495.0
2022-06-27 09:50:00,125.63,126.67,125.58,126.57,120358.0,117.2437,118.2143,117.1971,118.121,120358.0
2022-06-27 09:55:00,126.57,126.84,126.33,126.43,108072.0,118.121,118.373,117.897,117.9903,108072.0
2022-06-27 10:00:00,126.46,127.39,126.41,127.17,129429.0,118.0183,118.8862,117.9717,118.6809,129429.0
2022-06-27 10:05:00,127.16,127.24,126.56,126.9,69771.0,118.6716,118.7463,118.1116,118.429,69771.0
2022-06-27 10:10:00,126.92,127.33,126.72,127.22,116068.0,118.4476,118.8302,118.261,118.7276,116068.0
2022-06-27 10:15:00,127.19,127.28,126.61,127.1,74645.0,118.6996,118.7836,118.1583,118.6156,74645.0
2022-06-27 10:20:00,127.08,127.57,127.07,127.5,109780.0,118.5969,119.0542,118.5876,118.9889,109780.0
2022-06-27 10:25:00,127.49,127.55,126.94,127.14,68293.0,118.9796,119.0356,118.4663,118.6529,68293.0
2022-06-27 10:30:00,127.06,127.77,127.05,127.69,94437.0,118.5783,119.2409,118.5689,119.1662,94437.0
2022-06-27 10:35:00,127.77,127.84,127.33,127.49,59173.0,119.2409,119.3062,118.8302,118.9796,59173.0
2022-06-27 10:40:00,127.46,127.85,127.27,127.82,64182.0,118.9516,119.3155,118.7743,119.2875,64182.0
2022-06-27 10:45:00,127.82,128.3,127.66,128.26,122124.0,119.2875,119.7355,119.1382,119.6982,122124.0
2022-06-27 10:50:00,128.26,128.64,128.24,128.63,126927.0,119.6982,120.0528,119.6795,120.0435,126927.0
2022-06-27 10:55:00,128.63,128.88,128.45,128.46,116200.0,120.0435,120.2768,119.8755,119.8848,116200.0
2022-06-27 11:00:00,128.47,128.51,128.17,128.22,39089.0,119.8941,119.9315,119.6142,119.6608,39089.0
2022-06-27 11:05:00,128.18,128.33,128.0,128.06,42126.0,119.6235,119.7635,119.4555,119.5115,42126.0
2022-06-27 11:10:00,128.01,128.33,127.92,128.3,38698.0,119.4649,119.7635,119.3809,119.7355,38698.0
2022-06-27 11:15:00,128.31,128.74,128.29,128.72,129659.0,119.7448,120.1461,119.7262,120.1275,129659.0
2022-06-27 11:20:00,128.7,129.33,128.61,129.28,173704.0,120.1088,120.6967,120.0248,120.6501,173704.0
2022-06-27 11:25:00,129.29,129.64,129.28,129.44,162932.0,120.6594,120.986,120.6501,120.7994,162932.0
2022-06-27 11:30:00,129.43,129.46,129.11,129.4,110193.0,120.7901,120.8181,120.4914,120.7621,110193.0
2022-06-27 11:35:00,129.41,129.65,129.18,129.48,71672.0,120.7714,120.9954,120.5568,120.8367,71672.0
2022-06-27 11:40:00,129.49,130.04,129.45,129.88,110630.0,120.8461,121.3593,120.8087,121.21,110630.0
2022-06-27 11:45:00,129.91,130.03,129.39,129.39,93898.0,121.238,121.35,120.7527,120.7527,93898.0
2022-06-27 11:50:00,129.38,129.83,129.34,129.75,63866.0,120.7434,121.1634,120.7061,121.0887,63866.0
2022-06-27 11:55:00,129.73,129.82,129.35,129.56,70557.0,121.07,121.154,120.7154,120.9114,70557.0
2022-06-27 12:00:00,129.56,129.59,129.09,129.37,60901.0,120.9114,120.9394,120.4728,120.7341,60901.0
2022-06-27 12:05:00,129.37,129.41,128.98,129.08,30616.0,120.7341,120.7714,120.3701,120.4634,30616.0
2022-06-27 12:10:00,129.07,129.31,128.9,129.19,35771.0,120.4541,120.6781,120.2954,120.5661,35771.0
2022-06-27 12:15:00,129.19,129.3,128.98,129.27,27227.0,120.5661,120.6687,120.3701,120.6407,27227.0
2022-06-27 12:20:00,129.26,129.31,128.98,129.0,29595.0,120.6314,120.6781,120.3701,120.3888,29595.0
2022-06-27 12:25:00,128.99,129.04,128.73,128.73,46421.0,120.3794,120.4261,120.1368,120.1368,46421.0
2022-06-27 12:30:00,128.74,128.75,128.5,128.61,36660.0,120.1461,120.1555,119.9221,120.0248,36660.0
2022-06-27 12:35:00,128.58,128.91,128.56,128.88,46754.0,119.9968,120.3048,119.9781,120.2768,46754.0
2022-06-27 12:40:00,128.87,128.97,128.75,128.95,32222.0,120.2674,120.3608,120.1555,120.3421,32222.0
2022-06-27 12:45:00,128.97,129.02,128.74,128.97,34998.0,120.3608,120.4074,120.1461,120.3608,34998.0
2022-06-27 12:50:00,128.97,129.0,128.87,129.0,40877.0,120.3608,120.3888,120.2674,120.3888,40877.0
2022-06-27 12:55:00,129.0,129.3,129.0,129.28,49421.0,120.3888,120.6687,120.3888,120.6501,49421.0
2022-06-27 13:00:00,129.34,129.4,128.86,129.09,50078.0,120.7061,120.7621,120.2581,120.4728,50078.0
2022-06-27 13:05:00,129.08,129.1,128.82,129.09,49977.0,120.4634,120.4821,120.2208,120.4728,49977.0
2022-06-27 13:10:00,129.1,129.41,129.1,129.12,36511.0,120.4821,120.7714,120.4821,120.5008,36511.0
2022-06-27 13:15:00,129.13,129.27,128.9,128.95,46094.0,120.5101,120.6407,120.2954,120.3421,46094.0
2022-06-27 13:20:00,128.97,129.0,128.64,128.67,27268.0,120.3608,120.3888,120.0528,120.0808,27268.0
2022-06-27 13:25:00,128.68,128.69,128.42,128.49,39422.0,120.0901,120.0995,119.8475,119.9128,39422.0
2022-06-27 13:30:00,128.45,128.5,128.2,128.28,46357.0,119.8755,119.9221,119.6422,119.7168,46357.0
2022-06-27 13:35:00,128.26,128.29,128.07,128.15,37009.0,119.6982,119.7262,119.5209,119.5955,37009.0
2022-06-27 13:40:00,128.15,128.16,127.82,127.89,80971.0,119.5955,119.6048,119.2875,119.3529,80971.0
2022-06-27 13:45:00,127.89,127.94,127.52,127.62,44443.0,119.3529,119.3995,119.0076,119.1009,44443.0
2022-06-27 13:50:00,127.62,127.75,127.54,127.63,35913.0,119.1009,119.2222,119.0262,119.1102,35913.0
2022-06-27 13:55:00,127.63,127.8,127.59,127.73,35052.0,119.1102,119.2689,119.0729,119.2035,35052.0
2022-06-27 14:00:00,127.72,127.92,127.63,127.83,61484.0,119.1942,119.3809,119.1102,119.2969,61484.0
2022-06-27 14:05:00,127.86,127.92,127.64,127.77,34232.0,119.3249,119.3809,119.1196,119.2409,34232.0
2022-06-27 14:10:00,127.75,127.83,127.53,127.63,31482.0,119.2222,119.2969,119.0169,119.1102,31482.0
2022-06-27 14:15:00,127.64,127.9,127.63,127.9,29563.0,119.1196,119.3622,119.1102,119.3622,29563.0
2022-06-27 14:20:00,127.88,127.9,127.57,127.64,43249.0,119.3435,119.3622,119.0542,119.1196,43249.0
2022-06-27 14:25:00,127.63,127.63,127.41,127.44,45211.0,119.1102,119.1102,118.9049,118.9329,45211.0
2022-06-27 14:30:00,127.42,127.76,127.38,127.73,52795.0,118.9142,119.2315,118.8769,119.2035,52795.0
2022-06-27 14:35:00,127.74,128.1,127.69,127.94,44429.0,119.2129,119.5488,119.1662,119.3995,44429.0
2022-06-27 14:40:00,127.92,127.93,127.67,127.88,28380.0,119.3809,119.3902,119.1476,119.3435,28380.0
2022-06-27 14:45:00,127.85,127.94,127.54,127.86,41243.0,119.3155,119.3995,119.0262,119.3249,41243.0
2022-06-27 14:50:00,127.9,127.91,127.6,127.67,16629.0,119.3622,119.3715,119.0822,119.1476,16629.0
2022-06-27 14:55:00,127.68,127.69,127.31,127.32,35995.0,119.1569,119.1662,118.8116,118.8209,35995.0
2022-06-27 15:00:00,127.28,127.36,126.97,127.0,72569.0,118.7836,118.8582,118.4943,118.5223,72569.0
2022-06-27 15:05:00,126.98,127.35,126.87,127.29,55859.0,118.5036,118.8489,118.401,118.7929,55859.0
2022-06-27 15:10:00,127.28,127.66,127.27,127.62,50663.0,118.7836,119.1382,118.7743,119.1009,50663.0
2022-06-27 15:15:00,127.6,127.78,127.57,127.69,45723.0,119.0822,119.2502,119.0542,119.1662,45723.0
2022-06-27 15:20:00,127.67,127.72,127.23,127.25,49608.0,119.1476,119.1942,118.7369,118.7556,49608.0
2022-06-27 15:25:00,127.27,127.41,127.17,127.29,53520.0,118.7743,118.9049,118.6809,118.7929,53520.0
2022-06-27 15:30:00,127.26,127.33,127.15,127.18,42453.0,118.7649,118.8302,118.6623,118.6903,42453.0
2022-06-27 15:35:00,127.19,127.23,126.98,127.06,81103.0,118.6996,118.7369,118.5036,118.5783,81103.0
2022-06-27 15:40:00,127.07,127.54,127.04,127.51,75190.0,118.5876,119.0262,118.5596,118.9982,75190.0
2022-06-27 15:45:00,127.48,127.64,127.16,127.34,95246.0,118.9702,119.1196,118.6716,118.8396,95246.0
2022-06-27 15:50:00,127.3,127.3,126.7,126.8,204016.0,118.8023,118.8023,118.2423,118.3356,204016.0
2022-06-27 15:55:00,126.8,127.24,126.78,127.21,353378.0,118.3356,118.7463,118.317,118.7183,353378.0
2022-06-28 09:30:00,129.78,131.46,129.14,131.32,540263.0,121.1167,122.6846,120.5194,122.5539,540263.0
2022-06-28 09:35:00,131.32,131.48,130.51,131.12,185882.0,122.5539,122.7032,121.798,122.3673,185882.0
2022-06-28 09:40:00,131.13,131.78,131.0,131.69,212848.0,122.3766,122.9832,122.2553,122.8992,212848.0
2022-06-28 09:45:00,131.72,131.84,131.18,131.77,156207.0,122.9272,123.0392,122.4232,122.9739,156207.0
2022-06-28 09:50:00,131.8,132.27,131.65,132.01,141587.0,123.0019,123.4405,122.8619,123.1978,141587.0
2022-06-28 09:55:00,131.98,132.03,131.35,131.58,109916.0,123.1698,123.2165,122.5819,122.7965,109916.0
2022-06-28 10:00:00,131.59,132.33,131.53,131.64,163263.0,122.8059,123.4965,122.7499,122.8525,163263.0
2022-06-28 10:05:00,131.62,131.74,130.82,131.2,131324.0,122.8339,122.9459,122.0873,122.4419,131324.0
2022-06-28 10:10:00,131.19,131.37,130.6,131.2,157791.0,122.4326,122.6006,121.882,122.4419,157791.0
2022-06-28 10:15:00,131.16,131.34,130.81,131.33,154193.0,122.4046,122.5726,122.0779,122.5632,154193.0
2022-06-28 10:20:00,131.34,131.47,130.62,130.86,150928.0,122.5726,122.6939,121.9006,122.1246,150928.0
2022-06-28 10:25:00,130.84,130.93,130.57,130.8,98494.0,122.1059,122.1899,121.854,122.0686,98494.0
2022-06-28 10:30:00,130.75,130.82,129.8,129.9,150114.0,122.022,122.0873,121.1354,121.2287,150114.0
2022-06-28 10:35:00,129.87,130.27,129.84,130.23,104762.0,121.2007,121.574,121.1727,121.5367,104762.0
2022-06-28 10:40:00,130.21,130.36,129.87,130.33,39173.0,121.518,121.658,121.2007,121.63,39173.0
2022-06-28 10:45:00,130.3,130.31,129.48,129.63,84438.0,121.602,121.6113,120.8367,120.9767,84438.0
2022-06-28 10:50:00,129.71,129.79,129.41,129.56,38209.0,121.0514,121.126,120.7714,120.9114,38209.0
2022-06-28 10:55:00,129.6,129.87,129.52,129.59,54563.0,120.9487,121.2007,120.8741,120.9394,54563.0
2022-06-28 11:00:00,129.57,129.88,129.32,129.64,135408.0,120.9207,121.21,120.6874,120.986,135408.0
2022-06-28 11:05:00,129.66,129.82,129.45,129.55,77822.0,121.0047,121.154,120.8087,120.9021,77822.0
2022-06-28 11:10:00,129.59,129.79,129.43,129.45,34431.0,120.9394,121.126,120.7901,120.8087,34431.0
2022-06-28 11:15:00,129.43,129.46,128.84,128.9,71892.0,120.7901,120.8181,120.2394,120.2954,71892.0
2022-06-28 11:20:00,128.88,128.95,128.27,128.3,55707.0,120.2768,120.3421,119.7075,119.7355,55707.0
2022-06-28 11:25:00,128.33,128.44,127.88,127.9,92889.0,119.7635,119.8662,119.3435,119.3622,92889.0
2022-06-28 11:30:00,127.89,128.22,127.75,128.16,52077.0,119.3529,119.6608,119.2222,119.6048,52077.0
2022-06-28 11:35:00,128.13,128.16,127.72,127.79,40793.0,119.5768,119.6048,119.1942,119.2595,40793.0
2022-06-28 11:40:00,127.76,127.84,127.3,127.31,102884.0,119.2315,119.3062,118.8023,118.8116,102884.0
2022-06-28 11:45:00,127.31,127.55,127.08,127.42,95604.0,118.8116,119.0356,118.5969,118.9142,95604.0
2022-06-28 11:50:00,127.37,127.45,127.05,127.06,54265.0,118.8676,118.9422,118.5689,118.5783,54265.0
2022-06-28 11:55:00,127.05,127.17,126.85,126.9,98464.0,118.5689,118.6809,118.3823,118.429,98464.0
2022-06-28 12:00:00,126.88,127.55,126.6,127.12,295867.0,118.4103,119.0356,118.149,118.6343,295867.0
2022-06-28 12:05:00,127.12,127.33,126.86,127.12,82733.0,118.6343,118.8302,118.3916,118.6343,82733.0
2022-06-28 12:10:00,127.03,130.28,127.03,129.8,750152.0,118.5503,121.5833,118.5503,121.1354,750152.0
2022-06-28 12:15:00,129.8,133.9,129.54,132.37,1614161.0,121.1354,124.9617,120.8927,123.5338,1614161.0
2022-06-28 12:20:00,132.4,136.45,131.96,135.3,1408186.0,123.5618,127.3415,123.1512,126.2682,1408186.0
2022-06-28 12:25:00,135.37,136.16,133.77,134.22,884912.0,126.3335,127.0708,124.8404,125.2603,884912.0
2022-06-28 12:30:00,134.19,135.22,132.93,133.08,1139135.0,125.2323,126.1936,124.0564,124.1964,1139135.0
2022-06-28 12:35:00,133.03,134.67,132.71,134.45,708032.0,124.1498,125.6803,123.8511,125.475,708032.0
2022-06-28 12:40:00,134.48,135.94,134.19,135.33,555357.0,125.503,126.8655,125.2323,126.2962,555357.0
2022-06-28 12:45:00,135.3,135.75,134.41,134.81,639427.0,126.2682,126.6882,125.4376,125.8109,639427.0
2022-06-28 12:50:00,134.81,135.15,134.72,134.84,297186.0,125.8109,126.1282,125.7269,125.8389,297186.0
2022-06-28 12:55:00,134.78,135.4,134.49,134.72,395027.0,125.7829,126.3615,125.5123,125.7269,395027.0
2022-06-28 13:00:00,134.73,135.16,134.61,135.01,302985.0,125.7363,126.1376,125.6243,125.9976,302985.0
2022-06-28 13:05:00,135.07,135.08,133.84,133.84,259080.0,126.0536,126.0629,124.9057,124.9057,259080.0
2022-06-28 13:10:00,133.83,134.28,133.55,133.98,256228.0,124.8963,125.3163,124.635,125.0363,256228.0
2022-06-28 13:15:00,133.98,134.79,133.98,134.0,258215.0,125.0363,125.7923,125.0363,125.055,258215.0
2022-06-28 13:20:00,134.0,134.23,133.74,134.06,180682.0,125.055,125.2696,124.8124,125.111,180682.0
2022-06-28 13:25:00,134.05,134.38,133.75,134.04,164853.0,125.1017,125.4096,124.8217,125.0923,164853.0
2022-06-28 13:30:00,134.03,134.22,133.88,134.14,114700.0,125.083,125.2603,124.943,125.1857,114700.0
2022-06-28 13:35:00,134.12,134.38,133.86,133.86,204689.0,125.167,125.4096,124.9243,124.9243,204689.0
2022-06-28 13:40:00,133.86,134.16,133.66,133.72,209756.0,124.9243,125.2043,124.7377,124.7937,209756.0
2022-06-28 13:45:00,133.74,134.22,133.69,134.17,130225.0,124.8124,125.2603,124.7657,125.2137,130225.0
2022-06-28 13:50:00,134.18,134.79,134.12,134.27,200399.0,125.223,125.7923,125.167,125.307,200399.0
2022-06-28 13:55:00,134.27,134.5,134.21,134.23,104548.0,125.307,125.5216,125.251,125.2696,104548.0
2022-06-28 14:00:00,134.24,134.79,134.15,134.39,167337.0,125.279,125.7923,125.195,125.419,167337.0
2022-06-28 14:05:00,134.39,134.57,133.79,133.89,176541.0,125.419,125.587,124.859,124.9523,176541.0
2022-06-28 14:10:00,133.89,133.89,133.05,133.1,173693.0,124.9523,124.9523,124.1684,124.2151,173693.0
2022-06-28 14:15:00,133.13,133.3,132.93,133.08,205952.0,124.2431,124.4017,124.0564,124.1964,205952.0
2022-06-28 14:20:00,133.08,133.33,133.03,133.12,197866.0,124.1964,124.4297,124.1498,124.2337,197866.0
2022-06-28 14:25:00,133.11,133.64,133.05,133.56,171425.0,124.2244,124.719,124.1684,124.6444,171425.0
2022-06-28 14:30:00,133.56,133.68,133.11,133.11,147174.0,124.6444,124.7564,124.2244,124.2244,147174.0
2022-06-28 14:35:00,133.13,133.35,132.88,133.19,187792.0,124.2431,124.4484,124.0098,124.2991,187792.0
2022-06-28 14:40:00,133.17,133.68,133.16,133.65,142796.0,124.2804,124.7564,124.2711,124.7284,142796.0
2022-06-28 14:45:00,133.64,134.0,133.47,133.92,166102.0,124.719,125.055,124.5604,124.9803,166102.0
2022-06-28 14:50:00,133.9,134.0,133.55,133.72,155350.0,124.9617,125.055,124.635,124.7937,155350.0
2022-06-28 14:55:00,133.73,133.78,133.18,133.2,125366.0,124.803,124.8497,124.2897,124.3084,125366.0
2022-06-28 15:00:00,133.19,133.64,132.86,132.88,184218.0,124.2991,124.719,123.9911,124.0098,184218.0
2022-06-28 15:05:00,132.86,132.93,132.47,132.87,233080.0,123.9911,124.0564,123.6271,124.0004,233080.0
2022-06-28 15:10:00,132.87,132.99,132.57,132.71,160940.0,124.0004,124.1124,123.7205,123.8511,160940.0
2022-06-28 15:15:00,132.74,133.1,132.56,132.89,162008.0,123.8791,124.2151,123.7111,124.0191,162008.0
2022-06-28 15:20:00,132.89,132.91,132.52,132.89,136210.0,124.0191,124.0378,123.6738,124.0191,136210.0
2022-06-28 15:25:00,132.87,132.91,132.5,132.67,152675.0,124.0004,124.0378,123.6551,123.8138,152675.0
2022-06-28 15:30:00,132.66,132.77,132.18,132.39,196223.0,123.8045,123.9071,123.3565,123.5525,196223.0
2022-06-28 15:35:00,132.38,132.57,132.24,132.52,144233.0,123.5431,123.7205,123.4125,123.6738,144233.0
2022-06-28 15:40:00,132.52,132.61,132.23,132.35,170151.0,123.6738,123.7578,123.4032,123.5151,170151.0
2022-06-28 15:45:00,132.31,132.47,132.11,132.24,179973.0,123.4778,123.6271,123.2912,123.4125,179973.0
2022-06-28 15:50:00,132.22,132.4,131.73,131.86,426564.0,123.3938,123.5618,122.9365,123.0579,426564.0
2022-06-28 15:55:00,131.85,131.86,131.28,131.66,879543.0,123.0485,123.0579,122.5166,122.8712,879543.0
2022-06-29 09:30:00,130.15,131.57,129.11,129.11,441496.0,121.462,122.7872,120.4914,120.4914,441496.0
2022-06-29 09:35:00,129.19,129.64,128.72,128.79,167204.0,120.5661,120.986,120.1275,120.1928,167204.0
2022-06-29 09:40:00,128.86,129.39,128.7,129.17,127080.0,120.2581,120.7527,120.1088,120.5474,127080.0
2022-06-29 09:45:00,129.14,129.58,128.89,129.04,137453.0,120.5194,120.9301,120.2861,120.4261,137453.0
2022-06-29 09:50:00,129.03,130.78,128.94,129.96,162890.0,120.4168,122.0499,120.3328,121.2847,162890.0
2022-06-29 09:55:00,129.91,129.92,128.9,129.13,160558.0,121.238,121.2474,120.2954,120.5101,160558.0
2022-06-29 10:00:00,129.1,129.67,128.85,129.09,137849.0,120.4821,121.014,120.2488,120.4728,137849.0
2022-06-29 10:05:00,129.0,129.3,128.37,128.46,111726.0,120.3888,120.6687,119.8008,119.8848,111726.0
2022-06-29 10:10:00,128.45,128.8,127.79,127.96,123985.0,119.8755,120.2021,119.2595,119.4182,123985.0
2022-06-29 10:15:00,127.92,127.93,126.89,127.32,180593.0,119.3809,119.3902,118.4196,118.8209,180593.0
2022-06-29 10:20:00,127.41,128.11,127.35,128.1,90008.0,118.9049,119.5582,118.8489,119.5488,90008.0
2022-06-29 10:25:00,128.12,129.2,128.05,128.9,187090.0,119.5675,120.5754,119.5022,120.2954,187090.0
2022-06-29 10:30:00,128.88,129.42,128.56,129.09,100237.0,120.2768,120.7807,119.9781,120.4728,100237.0
2022-06-29 10:35:00,129.07,129.1,128.47,129.05,74229.0,120.4541,120.4821,119.8941,120.4354,74229.0
2022-06-29 10:40:00,129.04,129.76,128.89,129.74,81679.0,120.4261,121.098,120.2861,121.0794,81679.0
2022-06-29 10:45:00,129.76,129.94,129.23,129.48,73254.0,121.098,121.266,120.6034,120.8367,73254.0
2022-06-29 10:50:00,129.49,130.07,129.4,129.72,82388.0,120.8461,121.3873,120.7621,121.0607,82388.0
2022-06-29 10:55:00,129.78,129.95,129.37,129.48,44363.0,121.1167,121.2754,120.7341,120.8367,44363.0
2022-06-29 11:00:00,129.46,129.81,129.28,129.42,81994.0,120.8181,121.1447,120.6501,120.7807,81994.0
2022-06-29 11:05:00,129.4,129.43,128.72,129.19,55894.0,120.7621,120.7901,120.1275,120.5661,55894.0
2022-06-29 11:10:00,129.17,129.32,128.91,129.01,62995.0,120.5474,120.6874,120.3048,120.3981,62995.0
2022-06-29 11:15:00,129.02,129.08,128.43,128.56,90600.0,120.4074,120.4634,119.8568,119.9781,90600.0
2022-06-29 11:20:00,128.55,128.62,128.2,128.48,76881.0,119.9688,120.0341,119.6422,119.9035,76881.0
2022-06-29 11:25:00,128.5,129.02,128.46,128.99,60140.0,119.9221,120.4074,119.8848,120.3794,60140.0
2022-06-29 11:30:00,128.99,129.28,128.79,129.28,56629.0,120.3794,120.6501,120.1928,120.6501,56629.0
2022-06-29 11:35:00,129.34,129.56,129.23,129.32,101369.0,120.7061,120.9114,120.6034,120.6874,101369.0
2022-06-29 11:40:00,129.31,129.37,128.75,128.89,64393.0,120.6781,120.7341,120.1555,120.2861,64393.0
2022-06-29 11:45:00,128.87,129.03,128.59,128.78,61689.0,120.2674,120.4168,120.0061,120.1835,61689.0
2022-06-29 11:50:00,128.78,128.96,128.68,128.93,65656.0,120.1835,120.3514,120.0901,120.3234,65656.0
2022-06-29 11:55:00,128.9,128.99,128.75,128.88,40988.0,120.2954,120.3794,120.1555,120.2768,40988.0
2022-06-29 12:00:00,128.85,129.04,128.68,128.85,35437.0,120.2488,120.4261,120.0901,120.2488,35437.0
2022-06-29 12:05:00,128.83,128.95,128.67,128.77,76719.0,120.2301,120.3421,120.0808,120.1741,76719.0
2022-06-29 12:10:00,128.81,128.93,128.56,128.77,75680.0,120.2115,120.3234,119.9781,120.1741,75680.0
2022-06-29 12:15:00,128.75,129.04,128.75,128.88,40501.0,120.1555,120.4261,120.1555,120.2768,40501.0
2022-06-29 12:20:00,128.89,128.95,128.08,128.16,49462.0,120.2861,120.3421,119.5302,119.6048,49462.0
2022-06-29 12:25:00,128.12,128.18,127.96,128.0,47137.0,119.5675,119.6235,119.4182,119.4555,47137.0
2022-06-29 12:30:00,127.99,128.22,127.98,128.19,42846.0,119.4462,119.6608,119.4369,119.6328,42846.0
2022-06-29 12:35:00,128.17,129.0,128.17,128.8,77752.0,119.6142,120.3888,119.6142,120.2021,77752.0
2022-06-29 12:40:00,128.79,129.12,128.69,129.08,52352.0,120.1928,120.5008,120.0995,120.4634,52352.0
2022-06-29 12:45:00,129.08,129.2,128.82,128.84,67937.0,120.4634,120.5754,120.2208,120.2394,67937.0
2022-06-29 12:50:00,128.82,129.03,128.71,128.85,55072.0,120.2208,120.4168,120.1181,120.2488,55072.0
2022-06-29 12:55:00,128.84,129.15,128.71,129.07,30497.0,120.2394,120.5288,120.1181,120.4541,30497.0
2022-06-29 13:00:00,129.03,129.16,128.83,128.94,38171.0,120.4168,120.5381,120.2301,120.3328,38171.0
2022-06-29 13:05:00,128.94,129.33,128.82,129.32,46519.0,120.3328,120.6967,120.2208,120.6874,46519.0
2022-06-29 13:10:00,129.33,129.5,128.9,128.94,64053.0,120.6967,120.8554,120.2954,120.3328,64053.0
2022-06-29 13:15:00,128.92,129.07,128.84,128.98,32324.0,120.3141,120.4541,120.2394,120.3701,32324.0
2022-06-29 13:20:00,128.93,129.22,128.9,129.22,48858.0,120.3234,120.5941,120.2954,120.5941,48858.0
2022-06-29 13:25:00,129.19,129.53,129.08,129.42,92685.0,120.5661,120.8834,120.4634,120.7807,92685.0
2022-06-29 13:30:00,129.38,129.64,129.19,129.59,76434.0,120.7434,120.986,120.5661,120.9394,76434.0
2022-06-29 13:35:00,129.59,130.03,129.58,129.89,56439.0,120.9394,121.35,120.9301,121.2194,56439.0
2022-06-29 13:40:00,129.87,130.09,129.76,130.08,57744.0,121.2007,121.406,121.098,121.3967,57744.0
2022-06-29 13:45:00,130.1,130.13,129.66,129.72,41311.0,121.4153,121.4433,121.0047,121.0607,41311.0
2022-06-29 13:50:00,129.73,129.84,129.59,129.66,24235.0,121.07,121.1727,120.9394,121.0047,24235.0
2022-06-29 13:55:00,129.66,130.22,129.65,130.21,62998.0,121.0047,121.5273,120.9954,121.518,62998.0
2022-06-29 14:00:00,130.22,130.66,130.16,130.64,91149.0,121.5273,121.938,121.4713,121.9193,91149.0
2022-06-29 14:05:00,130.65,131.0,130.6,130.66,85948.0,121.9286,122.2553,121.882,121.938,85948.0
2022-06-29 14:10:00,130.65,130.65,130.36,130.45,39580.0,121.9286,121.9286,121.658,121.742,39580.0
2022-06-29 14:15:00,130.43,130.59,130.35,130.36,33932.0,121.7233,121.8726,121.6487,121.658,33932.0
2022-06-29 14:20:00,130.37,130.37,130.15,130.22,37645.0,121.6673,121.6673,121.462,121.5273,37645.0
2022-06-29 14:25:00,130.22,130.58,130.17,130.58,54859.0,121.5273,121.8633,121.4807,121.8633,54859.0
2022-06-29 14:30:00,130.56,130.63,130.26,130.33,28401.0,121.8446,121.91,121.5647,121.63,28401.0
2022-06-29 14:35:00,130.3,130.31,130.07,130.09,35309.0,121.602,121.6113,121.3873,121.406,35309.0
2022-06-29 14:40:00,130.09,130.2,129.8,129.85,57396.0,121.406,121.5087,121.1354,121.182,57396.0
2022-06-29 14:45:00,129.86,129.92,129.74,129.85,23282.0,121.1914,121.2474,121.0794,121.182,23282.0
2022-06-29 14:50:00,129.83,129.84,129.65,129.76,30551.0,121.1634,121.1727,120.9954,121.098,30551.0
2022-06-29 14:55:00,129.77,129.92,129.72,129.81,30037.0,121.1074,121.2474,121.0607,121.1447,30037.0
2022-06-29 15:00:00,129.8,129.97,129.71,129.85,38184.0,121.1354,121.294,121.0514,121.182,38184.0
2022-06-29 15:05:00,129.88,130.18,129.84,130.16,35906.0,121.21,121.49,121.1727,121.4713,35906.0
2022-06-29 15:10:00,130.15,130.15,129.91,129.94,27758.0,121.462,121.462,121.238,121.266,27758.0
2022-06-29 15:15:00,129.94,130.26,129.84,129.98,46706.0,121.266,121.5647,121.1727,121.3034,46706.0
2022-06-29 15:20:00,129.95,130.05,129.85,129.97,40457.0,121.2754,121.3687,121.182,121.294,40457.0
2022-06-29 15:25:00,129.97,130.34,129.92,130.31,64413.0,121.294,121.6393,121.2474,121.6113,64413.0
2022-06-29 15:30:00,130.3,130.32,130.05,130.11,119677.0,121.602,121.6207,121.3687,121.4247,119677.0
2022-06-29 15:35:00,130.11,130.24,129.99,130.2,97646.0,121.4247,121.546,121.3127,121.5087,97646.0
2022-06-29 15:40:00,130.21,130.34,130.03,130.28,108228.0,121.518,121.6393,121.35,121.5833,108228.0
2022-06-29 15:45:00,130.28,130.47,130.08,130.21,179637.0,121.5833,121.7606,121.3967,121.518,179637.0
2022-06-29 15:50:00,130.21,130.43,129.64,129.95,141805.0,121.518,121.7233,120.986,121.2754,141805.0
2022-06-29 15:55:00,129.97,130.35,129.96,130.22,377843.0,121.294,121.6487,121.2847,121.5273,377843.0
2022-06-30 09:30:00,127.45,128.38,127.05,127.55,325844.0,118.9422,119.8102,118.5689,119.0356,325844.0
2022-06-30 09:35:00,127.44,128.04,126.99,127.15,108978.0,118.9329,119.4929,118.5129,118.6623,108978.0
2022-06-30 09:40:00,127.11,127.29,126.75,126.88,81036.0,118.6249,118.7929,118.289,118.4103,81036.0
2022-06-30 09:45:00,126.81,126.98,126.32,126.43,116142.0,118.345,118.5036,117.8877,117.9903,116142.0
2022-06-30 09:50:00,126.44,126.71,126.14,126.27,95184.0,117.9997,118.2516,117.7197,117.841,95184.0
2022-06-30 09:55:00,126.29,126.34,125.94,126.01,83691.0,117.8597,117.9063,117.533,117.5984,83691.0
2022-06-30 10:00:00,125.99,126.02,125.32,125.36,164451.0,117.5797,117.6077,116.9544,116.9918,164451.0
2022-06-30 10:05:00,125.38,126.25,125.35,126.04,93551.0,117.0104,117.8223,116.9824,117.6264,93551.0
2022-06-30 10:10:00,126.04,126.6,125.99,126.56,79632.0,117.6264,118.149,117.5797,118.1116,79632.0
2022-06-30 10:15:00,126.55,127.06,126.16,126.61,135838.0,118.1023,118.5783,117.7383,118.1583,135838.0
2022-06-30 10:20:00,126.56,126.74,126.15,126.51,93744.0,118.1116,118.2796,117.729,118.065,93744.0
2022-06-30 10:25:00,126.51,126.69,126.24,126.38,71373.0,118.065,118.233,117.813,117.9437,71373.0
2022-06-30 10:30:00,126.39,127.46,126.18,127.41,121925.0,117.953,118.9516,117.757,118.9049,121925.0
2022-06-30 10:35:00,127.42,127.44,126.62,126.63,55506.0,118.9142,118.9329,118.1676,118.177,55506.0
2022-06-30 10:40:00,126.6,126.93,126.45,126.5,47050.0,118.149,118.4569,118.009,118.0557,47050.0
2022-06-30 10:45:00,126.52,126.97,126.46,126.92,44234.0,118.0743,118.4943,118.0183,118.4476,44234.0
2022-06-30 10:50:00,126.95,127.8,126.93,127.64,70488.0,118.4756,119.2689,118.4569,119.1196,70488.0
2022-06-30 10:55:00,127.61,128.17,127.45,128.06,60078.0,119.0916,119.6142,118.9422,119.5115,60078.0
2022-06-30 11:00:00,128.03,128.32,127.88,128.14,60104.0,119.4835,119.7542,119.3435,119.5862,60104.0
2022-06-30 11:05:00,128.14,128.89,128.13,128.8,74697.0,119.5862,120.2861,119.5768,120.2021,74697.0
2022-06-30 11:10:00,128.77,128.94,128.31,128.36,60762.0,120.1741,120.3328,119.7448,119.7915,60762.0
2022-06-30 11:15:00,128.32,129.05,128.29,129.02,45780.0,119.7542,120.4354,119.7262,120.4074,45780.0
2022-06-30 11:20:00,129.03,129.72,129.01,129.43,86424.0,120.4168,121.0607,120.3981,120.7901,86424.0
2022-06-30 11:25:00,129.42,129.93,129.4,129.63,67612.0,120.7807,121.2567,120.7621,120.9767,67612.0
2022-06-30 11:30:00,129.62,129.73,129.17,129.24,99271.0,120.9674,121.07,120.5474,120.6127,99271.0
2022-06-30 11:35:00,129.24,129.25,128.81,129.11,46386.0,120.6127,120.6221,120.2115,120.4914,46386.0
2022-06-30 11:40:00,129.14,129.25,128.95,129.2,62319.0,120.5194,120.6221,120.3421,120.5754,62319.0
2022-06-30 11:45:00,129.19,129.59,129.09,129.27,110553.0,120.5661,120.9394,120.4728,120.6407,110553.0
2022-06-30 11:50:00,129.29,129.29,128.97,129.14,53659.0,120.6594,120.6594,120.3608,120.5194,53659.0
2022-06-30 11:55:00,129.1,129.3,128.84,129.28,41381.0,120.4821,120.6687,120.2394,120.6501,41381.0
2022-06-30 12:00:00,129.3,129.35,128.88,128.97,43480.0,120.6687,120.7154,120.2768,120.3608,43480.0
2022-06-30 12:05:00,128.97,128.97,128.58,128.75,28712.0,120.3608,120.3608,119.9968,120.1555,28712.0
2022-06-30 12:10:00,128.71,128.95,128.64,128.92,36567.0,120.1181,120.3421,120.0528,120.3141,36567.0
2022-06-30 12:15:00,128.94,128.97,128.63,128.87,37520.0,120.3328,120.3608,120.0435,120.2674,37520.0
2022-06-30 12:20:00,128.84,129.41,128.78,129.4,35023.0,120.2394,120.7714,120.1835,120.7621,35023.0
2022-06-30 12:25:00,129.42,129.91,129.36,129.64,52317.0,120.7807,121.238,120.7247,120.986,52317.0
2022-06-30 12:30:00,129.71,130.09,129.68,129.88,71640.0,121.0514,121.406,121.0234,121.21,71640.0
2022-06-30 12:35:00,129.83,129.84,129.27,129.32,42726.0,121.1634,121.1727,120.6407,120.6874,42726.0
2022-06-30 12:40:00,129.3,129.55,129.28,129.43,42192.0,120.6687,120.9021,120.6501,120.7901,42192.0
2022-06-30 12:45:00,129.49,129.7,129.15,129.18,35428.0,120.8461,121.042,120.5288,120.5568,35428.0
2022-06-30 12:50:00,129.21,129.3,129.05,129.23,36065.0,120.5848,120.6687,120.4354,120.6034,36065.0
2022-06-30 12:55:00,129.23,129.31,129.08,129.22,29799.0,120.6034,120.6781,120.4634,120.5941,29799.0
2022-06-30 13:00:00,129.22,129.52,129.21,129.5,25950.0,120.5941,120.8741,120.5848,120.8554,25950.0
2022-06-30 13:05:00,129.5,129.53,128.93,128.96,29070.0,120.8554,120.8834,120.3234,120.3514,29070.0
2022-06-30 13:10:00,128.94,128.98,128.31,128.31,28049.0,120.3328,120.3701,119.7448,119.7448,28049.0
2022-06-30 13:15:00,128.33,128.57,128.33,128.51,26506.0,119.7635,119.9875,119.7635,119.9315,26506.0
2022-06-30 13:20:00,128.49,128.99,128.45,128.99,26180.0,119.9128,120.3794,119.8755,120.3794,26180.0
2022-06-30 13:25:00,128.97,129.27,128.91,129.18,28666.0,120.3608,120.6407,120.3048,120.5568,28666.0
2022-06-30 13:30:00,129.18,129.32,129.1,129.28,16059.0,120.5568,120.6874,120.4821,120.6501,16059.0
2022-06-30 13:35:00,129.27,129.27,129.09,129.2,17778.0,120.6407,120.6407,120.4728,120.5754,17778.0
2022-06-30 13:40:00,129.2,129.5,128.87,128.87,34671.0,120.5754,120.8554,120.2674,120.2674,34671.0
2022-06-30 13:45:00,128.85,129.4,128.85,129.36,17597.0,120.2488,120.7621,120.2488,120.7247,17597.0
2022-06-30 13:50:00,129.36,129.86,129.33,129.7,26510.0,120.7247,121.1914,120.6967,121.042,26510.0
2022-06-30 13:55:00,129.69,129.69,129.37,129.61,47231.0,121.0327,121.0327,120.7341,120.958,47231.0
2022-06-30 14:00:00,129.63,129.66,129.34,129.47,33024.0,120.9767,121.0047,120.7061,120.8274,33024.0
2022-06-30 14:05:00,129.47,129.6,129.14,129.22,23549.0,120.8274,120.9487,120.5194,120.5941,23549.0
2022-06-30 14:10:00,129.17,129.46,129.06,129.06,20618.0,120.5474,120.8181,120.4448,120.4448,20618.0
2022-06-30 14:15:00,129.04,129.19,128.81,128.9,53219.0,120.4261,120.5661,120.2115,120.2954,53219.0
2022-06-30 14:20:00,128.92,128.97,128.44,128.48,63770.0,120.3141,120.3608,119.8662,119.9035,63770.0
2022-06-30 14:25:00,128.43,128.79,128.2,128.67,40128.0,119.8568,120.1928,119.6422,120.0808,40128.0
2022-06-30 14:30:00,128.68,128.92,128.65,128.79,34449.0,120.0901,120.3141,120.0621,120.1928,34449.0
2022-06-30 14:35:00,128.81,128.99,128.7,128.97,29417.0,120.2115,120.3794,120.1088,120.3608,29417.0
2022-06-30 14:40:00,128.98,128.99,128.3,128.37,38319.0,120.3701,120.3794,119.7355,119.8008,38319.0
2022-06-30 14:45:00,128.38,128.66,128.31,128.49,18120.0,119.8102,120.0715,119.7448,119.9128,18120.0
2022-06-30 14:50:00,128.49,128.53,128.18,128.37,26293.0,119.9128,119.9501,119.6235,119.8008,26293.0
2022-06-30 14:55:00,128.35,128.55,128.25,128.44,23393.0,119.7822,119.9688,119.6888,119.8662,23393.0
2022-06-30 15:00:00,128.38,128.56,128.23,128.24,26470.0,119.8102,119.9781,119.6702,119.6795,26470.0
2022-06-30 15:05:00,128.21,128.22,127.62,127.65,53554.0,119.6515,119.6608,119.1009,119.1289,53554.0
2022-06-30 15:10:00,127.62,127.79,127.53,127.72,43447.0,119.1009,119.2595,119.0169,119.1942,43447.0
2022-06-30 15:15:00,127.68,127.69,127.31,127.42,32327.0,119.1569,119.1662,118.8116,118.9142,32327.0
2022-06-30 15:20:00,127.43,127.77,127.43,127.76,37017.0,118.9236,119.2409,118.9236,119.2315,37017.0
2022-06-30 15:25:00,127.74,128.27,127.72,128.26,44588.0,119.2129,119.7075,119.1942,119.6982,44588.0
2022-06-30 15:30:00,128.2,128.59,128.16,128.49,68849.0,119.6422,120.0061,119.6048,119.9128,68849.0
2022-06-30 15:35:00,128.49,128.55,128.1,128.12,48245.0,119.9128,119.9688,119.5488,119.5675,48245.0
2022-06-30 15:40:00,128.1,128.19,127.64,127.81,87302.0,119.5488,119.6328,119.1196,119.2782,87302.0
2022-06-30 15:45:00,127.78,128.53,127.68,128.05,93557.0,119.2502,119.9501,119.1569,119.5022,93557.0
2022-06-30 15:50:00,127.99,128.11,127.04,127.26,168587.0,119.4462,119.5582,118.5596,118.7649,168587.0
2022-06-30 15:55:00,127.25,127.79,126.94,127.74,527077.0,118.7556,119.2595,118.4663,119.2129,527077.0
2022-07-01 09:30:00,125.75,126.76,124.75,124.89,273161.0,117.3557,118.2983,116.4225,116.5531,273161.0
2022-07-01 09:35:00,124.81,124.88,124.16,124.62,135087.0,116.4785,116.5438,115.8719,116.3012,135087.0
2022-07-01 09:40:00,124.64,125.5,124.54,124.54,66655.0,116.3198,117.1224,116.2265,116.2265,66655.0
2022-07-01 09:45:00,124.5,125.42,124.44,125.11,67278.0,116.1892,117.0477,116.1332,116.7584,67278.0
2022-07-01 09:50:00,125.1,125.69,124.81,125.35,57846.0,116.7491,117.2997,116.4785,116.9824,57846.0
2022-07-01 09:55:00,125.36,125.6,124.53,124.63,68289.0,116.9918,117.2157,116.2172,116.3105,68289.0
2022-07-01 10:00:00,124.66,125.47,124.37,124.51,104698.0,116.3385,117.0944,116.0678,116.1985,104698.0
2022-07-01 10:05:00,124.51,124.86,124.27,124.64,56315.0,116.1985,116.5251,115.9745,116.3198,56315.0
2022-07-01 10:10:00,124.69,124.78,123.16,123.24,104484.0,116.3665,116.4505,114.9386,115.0133,104484.0
2022-07-01 10:15:00,123.16,123.65,123.03,123.38,100397.0,114.9386,115.3959,114.8173,115.1439,100397.0
2022-07-01 10:20:00,123.34,123.51,122.92,122.97,81709.0,115.1066,115.2652,114.7146,114.7613,81709.0
2022-07-01 10:25:00,122.94,123.0,122.4,122.66,98885.0,114.7333,114.7893,114.2293,114.472,98885.0
2022-07-01 10:30:00,122.62,122.84,122.38,122.55,93249.0,114.4347,114.64,114.2107,114.3693,93249.0
2022-07-01 10:35:00,122.5,122.57,122.27,122.45,103453.0,114.3227,114.388,114.108,114.276,103453.0
2022-07-01 10:40:00,122.43,122.77,122.21,122.63,123720.0,114.2573,114.5746,114.052,114.444,123720.0
2022-07-01 10:45:00,122.63,123.19,122.48,122.79,69548.0,114.444,114.9666,114.304,114.5933,69548.0
2022-07-01 10:50:00,122.8,122.91,122.32,122.76,40093.0,114.6026,114.7053,114.1547,114.5653,40093.0
2022-07-01 10:55:00,122.68,123.25,122.52,122.63,36608.0,114.4907,115.0226,114.3413,114.444,36608.0
2022-07-01 11:00:00,122.6,122.84,122.46,122.63,36578.0,114.416,114.64,114.2853,114.444,36578.0
2022-07-01 11:05:00,122.62,123.31,122.58,123.1,44751.0,114.4347,115.0786,114.3973,114.8826,44751.0
2022-07-01 11:10:00,123.09,123.14,122.72,122.92,38370.0,114.8733,114.9199,114.528,114.7146,38370.0
2022-07-01 11:15:00,122.95,123.45,122.94,123.06,41586.0,114.7426,115.2093,114.7333,114.8453,41586.0
2022-07-01 11:20:00,123.12,123.26,122.62,122.77,48118.0,114.9013,115.0319,114.4347,114.5746,48118.0
2022-07-01 11:25:00,122.76,122.79,122.5,122.62,37318.0,114.5653,114.5933,114.3227,114.4347,37318.0
2022-07-01 11:30:00,122.62,123.15,122.61,123.03,36634.0,114.4347,114.9293,114.4253,114.8173,36634.0
2022-07-01 11:35:00,123.06,123.17,122.8,123.04,44809.0,114.8453,114.9479,114.6026,114.8266,44809.0
2022-07-01 11:40:00,123.03,123.18,122.8,122.82,38591.0,114.8173,114.9573,114.6026,114.6213,38591.0
2022-07-01 11:45:00,122.79,123.04,122.75,122.76,24341.0,114.5933,114.8266,114.556,114.5653,24341.0
2022-07-01 11:50:00,122.7,122.72,122.29,122.4,47340.0,114.5093,114.528,114.1267,114.2293,47340.0
2022-07-01 11:55:00,122.36,122.55,122.21,122.41,28539.0,114.192,114.3693,114.052,114.2387,28539.0
2022-07-01 12:00:00,122.38,122.4,122.1,122.31,63945.0,114.2107,114.2293,113.9494,114.1454,63945.0
2022-07-01 12:05:00,122.31,122.42,122.16,122.2,29081.0,114.1454,114.248,114.0054,114.0427,29081.0
2022-07-01 12:10:00,122.16,122.36,122.13,122.24,27085.0,114.0054,114.192,113.9774,114.08,27085.0
2022-07-01 12:15:00,122.23,122.77,122.15,122.73,56427.0,114.0707,114.5746,113.996,114.5373,56427.0
2022-07-01 12:20:00,122.69,123.05,122.6,123.01,57290.0,114.5,114.836,114.416,114.7986,57290.0
2022-07-01 12:25:00,123.04,123.18,122.93,123.06,41670.0,114.8266,114.9573,114.724,114.8453,41670.0
2022-07-01 12:30:00,123.07,123.2,122.71,122.78,46924.0,114.8546,114.9759,114.5187,114.584,46924.0
2022-07-01 12:35:00,122.76,122.82,122.46,122.64,32133.0,114.5653,114.6213,114.2853,114.4533,32133.0
2022-07-01 12:40:00,122.64,122.95,122.64,122.88,54255.0,114.4533,114.7426,114.4533,114.6773,54255.0
2022-07-01 12:45:00,122.86,122.92,122.61,122.85,50387.0,114.6586,114.7146,114.4253,114.6493,50387.0
2022-07-01 12:50:00,122.84,123.06,122.83,122.99,32027.0,114.64,114.8453,114.6306,114.78,32027.0
2022-07-01 12:55:00,122.99,123.06,122.41,122.41,41178.0,114.78,114.8453,114.2387,114.2387,41178.0
2022-07-01 13:00:00,122.4,122.59,122.38,122.5,22373.0,114.2293,114.4067,114.2107,114.3227,22373.0
2022-07-01 13:05:00,122.5,122.6,122.4,122.55,21483.0,114.3227,114.416,114.2293,114.3693,21483.0
2022-07-01 13:10:00,122.56,122.67,122.49,122.59,25950.0,114.3787,114.4813,114.3133,114.4067,25950.0
2022-07-01 13:15:00,122.6,122.76,122.34,122.68,35977.0,114.416,114.5653,114.1733,114.4907,35977.0
2022-07-01 13:20:00,122.63,122.72,122.53,122.67,15982.0,114.444,114.528,114.3507,114.4813,15982.0
2022-07-01 13:25:00,122.67,122.79,122.52,122.74,35213.0,114.4813,114.5933,114.3413,114.5466,35213.0
2022-07-01 13:30:00,122.77,122.86,122.6,122.61,37175.0,114.5746,114.6586,114.416,114.4253,37175.0
2022-07-01 13:35:00,122.61,122.9,122.47,122.79,63573.0,114.4253,114.696,114.2947,114.5933,63573.0
2022-07-01 13:40:00,122.78,122.97,122.68,122.84,26123.0,114.584,114.7613,114.4907,114.64,26123.0
2022-07-01 13:45:00,122.85,122.96,122.68,122.95,33556.0,114.6493,114.752,114.4907,114.7426,33556.0
2022-07-01 13:50:00,122.95,122.98,122.73,122.74,31815.0,114.7426,114.7706,114.5373,114.5466,31815.0
2022-07-01 13:55:00,122.75,122.82,122.59,122.78,25627.0,114.556,114.6213,114.4067,114.584,25627.0
2022-07-01 14:00:00,122.8,122.83,122.51,122.52,27955.0,114.6026,114.6306,114.332,114.3413,27955.0
2022-07-01 14:05:00,122.56,122.7,122.44,122.56,29213.0,114.3787,114.5093,114.2667,114.3787,29213.0
2022-07-01 14:10:00,122.57,122.7,122.33,122.7,56535.0,114.388,114.5093,114.164,114.5093,56535.0
2022-07-01 14:15:00,122.72,123.2,122.69,123.19,61719.0,114.528,114.9759,114.5,114.9666,61719.0
2022-07-01 14:20:00,123.19,123.82,123.13,123.77,89397.0,114.9666,115.5546,114.9106,115.5079,89397.0
2022-07-01 14:25:00,123.77,123.88,123.55,123.55,55981.0,115.5079,115.6105,115.3026,115.3026,55981.0
2022-07-01 14:30:00,123.58,123.99,123.58,123.94,41142.0,115.3306,115.7132,115.3306,115.6665,41142.0
2022-07-01 14:35:00,123.94,124.03,123.72,124.03,40658.0,115.6665,115.7505,115.4612,115.7505,40658.0
2022-07-01 14:40:00,124.04,124.04,123.78,123.84,28023.0,115.7599,115.7599,115.5172,115.5732,28023.0
2022-07-01 14:45:00,123.82,124.0,123.78,123.86,37431.0,115.5546,115.7225,115.5172,115.5919,37431.0
2022-07-01 14:50:00,123.89,123.96,123.57,123.62,26921.0,115.6199,115.6852,115.3212,115.3679,26921.0
2022-07-01 14:55:00,123.65,123.89,123.58,123.8,29079.0,115.3959,115.6199,115.3306,115.5359,29079.0
2022-07-01 15:00:00,123.79,123.87,123.34,123.46,34762.0,115.5266,115.6012,115.1066,115.2186,34762.0
2022-07-01 15:05:00,123.47,123.71,123.47,123.67,35181.0,115.2279,115.4519,115.2279,115.4146,35181.0
2022-07-01 15:10:00,123.69,123.83,123.62,123.75,33548.0,115.4332,115.5639,115.3679,115.4892,33548.0
2022-07-01 15:15:00,123.77,123.91,123.57,123.61,28480.0,115.5079,115.6385,115.3212,115.3586,28480.0
2022-07-01 15:20:00,123.62,123.69,123.3,123.58,46207.0,115.3679,115.4332,115.0693,115.3306,46207.0
2022-07-01 15:25:00,123.6,123.73,123.42,123.55,50890.0,115.3492,115.4706,115.1813,115.3026,50890.0
2022-07-01 15:30:00,123.57,123.72,123.53,123.67,55194.0,115.3212,115.4612,115.2839,115.4146,55194.0
2022-07-01 15:35:00,123.68,123.92,123.68,123.91,35574.0,115.4239,115.6479,115.4239,115.6385,35574.0
2022-07-01 15:40:00,123.91,123.99,123.77,123.83,53540.0,115.6385,115.7132,115.5079,115.5639,53540.0
2022-07-01 15:45:00,123.83,124.08,123.71,124.06,74976.0,115.5639,115.7972,115.4519,115.7785,74976.0
2022-07-01 15:50:00,124.07,124.18,123.19,123.45,132233.0,115.7879,115.8905,114.9666,115.2093,132233.0
2022-07-01 15:55:00,123.38,123.58,123.19,123.5,376571.0,115.1439,115.3306,114.9666,115.2559,376571.0
2022-07-05 09:30:00,121.1,121.88,120.36,121.28,267888.0,113.0161,113.7441,112.3255,113.1841,267888.0
2022-07-05 09:35:00,121.36,122.1,121.21,121.56,63185.0,113.2588,113.9494,113.1188,113.4454,63185.0
2022-07-05 09:40:00,121.51,121.88,121.26,121.36,64237.0,113.3988,113.7441,113.1654,113.2588,64237.0
2022-07-05 09:45:00,121.29,122.34,121.25,121.87,63154.0,113.1934,114.1733,113.1561,113.7347,63154.0
2022-07-05 09:50:00,121.9,121.98,121.54,121.79,62021.0,113.7627,113.8374,113.4268,113.6601,62021.0
2022-07-05 09:55:00,121.83,122.21,121.34,121.88,59222.0,113.6974,114.052,113.2401,113.7441,59222.0
2022-07-05 10:00:00,121.93,122.26,121.21,121.33,69921.0,113.7907,114.0987,113.1188,113.2308,69921.0
2022-07-05 10:05:00,121.33,121.48,120.78,121.05,68634.0,113.2308,113.3708,112.7175,112.9695,68634.0
2022-07-05 10:10:00,120.97,121.42,120.83,121.3,95507.0,112.8948,113.3148,112.7641,113.2028,95507.0
2022-07-05 10:15:00,121.29,121.32,120.86,120.99,91738.0,113.1934,113.2214,112.7921,112.9135,91738.0
2022-07-05 10:20:00,120.98,121.24,120.84,121.2,88414.0,112.9041,113.1468,112.7735,113.1094,88414.0
2022-07-05 10:25:00,121.21,121.23,120.71,120.82,67801.0,113.1188,113.1374,112.6522,112.7548,67801.0
2022-07-05 10:30:00,120.82,121.56,120.7,121.54,101928.0,112.7548,113.4454,112.6428,113.4268,101928.0
2022-07-05 10:35:00,121.54,122.64,121.42,122.57,121466.0,113.4268,114.4533,113.3148,114.388,121466.0
2022-07-05 10:40:00,122.54,122.7,122.24,122.25,55792.0,114.36,114.5093,114.08,114.0894,55792.0
2022-07-05 10:45:00,122.25,122.31,121.62,121.8,45590.0,114.0894,114.1454,113.5014,113.6694,45590.0
2022-07-05 10:50:00,121.68,121.88,121.63,121.82,29655.0,113.5574,113.7441,113.5107,113.6881,29655.0
2022-07-05 10:55:00,121.8,122.03,121.64,121.95,23953.0,113.6694,113.884,113.5201,113.8094,23953.0
2022-07-05 11:00:00,121.89,121.9,121.4,121.48,25748.0,113.7534,113.7627,113.2961,113.3708,25748.0
2022-07-05 11:05:00,121.46,121.46,121.15,121.43,28482.0,113.3521,113.3521,113.0628,113.3241,28482.0
2022-07-05 11:10:00,121.43,121.45,121.06,121.31,36569.0,113.3241,113.3428,112.9788,113.2121,36569.0
2022-07-05 11:15:00,121.26,121.34,120.91,121.1,31557.0,113.1654,113.2401,112.8388,113.0161,31557.0
2022-07-05 11:20:00,121.12,121.17,120.8,120.92,31088.0,113.0348,113.0815,112.7361,112.8481,31088.0
2022-07-05 11:25:00,120.89,121.14,120.86,120.91,43438.0,112.8201,113.0535,112.7921,112.8388,43438.0
2022-07-05 11:30:00,120.89,121.46,120.77,121.19,53635.0,112.8201,113.3521,112.7082,113.1001,53635.0
2022-07-05 11:35:00,121.17,121.28,120.87,120.93,31013.0,113.0815,113.1841,112.8015,112.8575,31013.0
2022-07-05 11:40:00,120.94,121.78,120.94,121.66,59414.0,112.8668,113.6507,112.8668,113.5387,59414.0
2022-07-05 11:45:00,121.68,122.0,121.6,121.89,36757.0,113.5574,113.856,113.4827,113.7534,36757.0
2022-07-05 11:50:00,121.89,121.97,121.73,121.87,23086.0,113.7534,113.828,113.6041,113.7347,23086.0
2022-07-05 11:55:00,121.86,122.06,121.65,121.72,34467.0,113.7254,113.912,113.5294,113.5947,34467.0
2022-07-05 12:00:00,121.71,121.76,121.32,121.41,58130.0,113.5854,113.6321,113.2214,113.3054,58130.0
2022-07-05 12:05:00,121.5,121.95,121.43,121.93,21201.0,113.3894,113.8094,113.3241,113.7907,21201.0
2022-07-05 12:10:00,121.97,122.29,121.79,121.98,43120.0,113.828,114.1267,113.6601,113.8374,43120.0
2022-07-05 12:15:00,121.95,122.28,121.83,122.25,26001.0,113.8094,114.1174,113.6974,114.0894,26001.0
2022-07-05 12:20:00,122.23,122.77,122.12,122.77,36802.0,114.0707,114.5746,113.968,114.5746,36802.0
2022-07-05 12:25:00,122.75,122.84,122.53,122.63,32205.0,114.556,114.64,114.3507,114.444,32205.0
2022-07-05 12:30:00,122.68,122.78,122.53,122.6,22022.0,114.4907,114.584,114.3507,114.416,22022.0
2022-07-05 12:35:00,122.6,122.81,122.59,122.64,33633.0,114.416,114.612,114.4067,114.4533,33633.0
2022-07-05 12:40:00,122.64,122.89,122.27,122.4,30402.0,114.4533,114.6866,114.108,114.2293,30402.0
2022-07-05 12:45:00,122.36,122.42,122.08,122.36,33465.0,114.192,114.248,113.9307,114.192,33465.0
2022-07-05 12:50:00,122.38,122.46,122.21,122.41,29720.0,114.2107,114.2853,114.052,114.2387,29720.0
2022-07-05 12:55:00,122.39,122.46,122.24,122.29,29241.0,114.22,114.2853,114.08,114.1267,29241.0
2022-07-05 13:00:00,122.27,122.69,122.27,122.69,20755.0,114.108,114.5,114.108,114.5,20755.0
2022-07-05 13:05:00,122.69,122.74,122.3,122.63,13151.0,114.5,114.5466,114.136,114.444,13151.0
2022-07-05 13:10:00,122.63,123.16,122.63,123.14,54570.0,114.444,114.9386,114.444,114.9199,54570.0
2022-07-05 13:15:00,123.12,123.61,123.09,123.59,71757.0,114.9013,115.3586,114.8733,115.3399,71757.0
2022-07-05 13:20:00,123.59,123.85,123.46,123.57,39966.0,115.3399,115.5826,115.2186,115.3212,39966.0
2022-07-05 13:25:00,123.55,123.64,123.46,123.52,42797.0,115.3026,115.3866,115.2186,115.2746,42797.0
2022-07-05 13:30:00,123.53,123.73,123.46,123.7,41549.0,115.2839,115.4706,115.2186,115.4426,41549.0
2022-07-05 13:35:00,123.71,123.88,123.63,123.79,39774.0,115.4519,115.6105,115.3772,115.5266,39774.0
2022-07-05 13:40:00,123.79,123.85,123.45,123.52,32678.0,115.5266,115.5826,115.2093,115.2746,32678.0
2022-07-05 13:45:00,123.54,123.54,123.14,123.33,50284.0,115.2932,115.2932,114.9199,115.0973,50284.0
2022-07-05 13:50:00,123.33,123.44,123.25,123.36,39320.0,115.0973,115.1999,115.0226,115.1253,39320.0
2022-07-05 13:55:00,123.33,123.43,123.24,123.42,26245.0,115.0973,115.1906,115.0133,115.1813,26245.0
2022-07-05 14:00:00,123.45,123.73,123.3,123.71,24100.0,115.2093,115.4706,115.0693,115.4519,24100.0
2022-07-05 14:05:00,123.65,123.66,123.3,123.41,18620.0,115.3959,115.4052,115.0693,115.1719,18620.0
2022-07-05 14:10:00,123.42,123.78,123.41,123.77,36586.0,115.1813,115.5172,115.1719,115.5079,36586.0
2022-07-05 14:15:00,123.78,123.88,123.54,123.88,47237.0,115.5172,115.6105,115.2932,115.6105,47237.0
2022-07-05 14:20:00,123.87,123.91,123.72,123.88,22494.0,115.6012,115.6385,115.4612,115.6105,22494.0
2022-07-05 14:25:00,123.9,124.18,123.81,124.17,49661.0,115.6292,115.8905,115.5452,115.8812,49661.0
2022-07-05 14:30:00,124.19,124.6,124.18,124.58,49208.0,115.8999,116.2825,115.8905,116.2638,49208.0
2022-07-05 14:35:00,124.57,125.27,124.45,125.25,95921.0,116.2545,116.9078,116.1425,116.8891,95921.0
2022-07-05 14:40:00,125.25,125.31,124.96,125.12,80699.0,116.8891,116.9451,116.6185,116.7678,80699.0
2022-07-05 14:45:00,125.14,125.19,124.92,125.07,57961.0,116.7864,116.8331,116.5811,116.7211,57961.0
2022-07-05 14:50:00,125.07,125.13,124.99,125.1,99228.0,116.7211,116.7771,116.6465,116.7491,99228.0
2022-07-05 14:55:00,125.08,125.35,125.06,125.21,79345.0,116.7304,116.9824,116.7118,116.8518,79345.0
2022-07-05 15:00:00,125.19,125.29,125.07,125.28,79850.0,116.8331,116.9264,116.7211,116.9171,79850.0
2022-07-05 15:05:00,125.3,125.66,125.3,125.44,60551.0,116.9358,117.2717,116.9358,117.0664,60551.0
2022-07-05 15:10:00,125.45,125.46,125.3,125.46,53237.0,117.0757,117.0851,116.9358,117.0851,53237.0
2022-07-05 15:15:00,125.45,125.57,125.21,125.25,112709.0,117.0757,117.1877,116.8518,116.8891,112709.0
2022-07-05 15:20:00,125.27,125.62,125.27,125.61,65152.0,116.9078,117.2344,116.9078,117.2251,65152.0
2022-07-05 15:25:00,125.63,125.93,125.59,125.83,76515.0,117.2437,117.5237,117.2064,117.4304,76515.0
2022-07-05 15:30:00,125.81,125.97,125.64,125.97,52140.0,117.4117,117.561,117.2531,117.561,52140.0
2022-07-05 15:35:00,125.97,126.17,125.74,126.05,92071.0,117.561,117.7477,117.3464,117.6357,92071.0
2022-07-05 15:40:00,126.08,126.12,125.59,125.67,52979.0,117.6637,117.701,117.2064,117.2811,52979.0
2022-07-05 15:45:00,125.69,125.82,125.37,125.81,56952.0,117.2997,117.421,117.0011,117.4117,56952.0
2022-07-05 15:50:00,125.81,125.83,125.34,125.66,103550.0,117.4117,117.4304,116.9731,117.2717,103550.0
2022-07-05 15:55:00,125.68,125.84,125.48,125.83,266656.0,117.2904,117.4397,117.1037,117.4304,266656.0
2022-07-06 09:30:00,125.89,126.38,125.17,125.74,118660.0,117.4864,117.9437,116.8144,117.3464,118660.0
2022-07-06 09:35:00,125.67,125.83,125.25,125.34,45176.0,117.2811,117.4304,116.8891,116.9731,45176.0
2022-07-06 09:40:00,125.59,126.56,125.33,126.15,59571.0,117.2064,118.1116,116.9638,117.729,59571.0
2022-07-06 09:45:00,126.19,126.2,125.44,125.49,31805.0,117.7663,117.7757,117.0664,117.1131,31805.0
2022-07-06 09:50:00,125.49,125.73,125.22,125.6,28086.0,117.1131,117.3371,116.8611,117.2157,28086.0
2022-07-06 09:55:00,125.69,126.3,125.54,126.3,39643.0,117.2997,117.869,117.1597,117.869,39643.0
2022-07-06 10:00:00,126.23,126.23,125.45,125.45,39239.0,117.8037,117.8037,117.0757,117.0757,39239.0
2022-07-06 10:05:00,125.46,126.09,125.44,126.09,26060.0,117.0851,117.673,117.0664,117.673,26060.0
2022-07-06 10:10:00,126.1,126.16,125.1,125.31,37806.0,117.6824,117.7383,116.7491,116.9451,37806.0
2022-07-06 10:15:00,125.31,125.41,125.09,125.16,32059.0,116.9451,117.0384,116.7398,116.8051,32059.0
2022-07-06 10:20:00,125.17,125.62,125.05,125.56,44643.0,116.8144,117.2344,116.7024,117.1784,44643.0
2022-07-06 10:25:00,125.5,125.79,125.42,125.66,29917.0,117.1224,117.393,117.0477,117.2717,29917.0
2022-07-06 10:30:00,125.77,125.99,125.5,125.59,24797.0,117.3744,117.5797,117.1224,117.2064,24797.0
2022-07-06 10:35:00,125.58,125.73,125.44,125.58,32102.0,117.1971,117.3371,117.0664,117.1971,32102.0
2022-07-06 10:40:00,125.58,126.13,125.39,126.09,30154.0,117.1971,117.7104,117.0198,117.673,30154.0
2022-07-06 10:45:00,126.07,126.14,125.6,125.63,23386.0,117.6544,117.7197,117.2157,117.2437,23386.0
2022-07-06 10:50:00,125.67,126.06,125.53,126.05,28635.0,117.2811,117.645,117.1504,117.6357,28635.0
2022-07-06 10:55:00,125.99,126.56,125.87,126.45,48073.0,117.5797,118.1116,117.4677,118.009,48073.0
2022-07-06 11:00:00,126.48,126.6,125.94,126.07,40798.0,118.037,118.149,117.533,117.6544,40798.0
2022-07-06 11:05:00,126.07,126.27,126.01,126.04,31641.0,117.6544,117.841,117.5984,117.6264,31641.0
2022-07-06 11:10:00,126.06,126.42,125.81,126.4,33348.0,117.645,117.981,117.4117,117.9623,33348.0
2022-07-06 11:15:00,126.41,126.61,126.37,126.6,47833.0,117.9717,118.1583,117.9343,118.149,47833.0
2022-07-06 11:20:00,126.6,126.6,126.01,126.03,26963.0,118.149,118.149,117.5984,117.617,26963.0
2022-07-06 11:25:00,126.01,126.1,125.81,126.03,67615.0,117.5984,117.6824,117.4117,117.617,67615.0
2022-07-06 11:30:00,126.03,126.09,125.64,125.92,63686.0,117.617,117.673,117.2531,117.5144,63686.0
2022-07-06 11:35:00,125.88,126.3,125.81,126.28,64169.0,117.477,117.869,117.4117,117.8503,64169.0
2022-07-06 11:40:00,126.3,126.31,126.01,126.21,30484.0,117.869,117.8783,117.5984,117.785,30484.0
2022-07-06 11:45:00,126.18,126.46,126.03,126.4,20557.0,117.757,118.0183,117.617,117.9623,20557.0
2022-07-06 11:50:00,126.37,126.52,126.25,126.29,14892.0,117.9343,118.0743,117.8223,117.8597,14892.0
2022-07-06 11:55:00,126.31,126.39,126.18,126.34,15757.0,117.8783,117.953,117.757,117.9063,15757.0
2022-07-06 12:00:00,126.38,126.38,126.1,126.12,12601.0,117.9437,117.9437,117.6824,117.701,12601.0
2022-07-06 12:05:00,126.16,126.55,126.1,126.23,25583.0,117.7383,118.1023,117.6824,117.8037,25583.0
2022-07-06 12:10:00,126.19,126.58,126.19,126.43,24194.0,117.7663,118.1303,117.7663,117.9903,24194.0
2022-07-06 12:15:00,126.44,126.49,126.3,126.3,22975.0,117.9997,118.0463,117.869,117.869,22975.0
2022-07-06 12:20:00,126.41,126.41,125.93,125.94,10977.0,117.9717,117.9717,117.5237,117.533,10977.0
2022-07-06 12:25:00,125.95,126.25,125.94,126.21,12014.0,117.5424,117.8223,117.533,117.785,12014.0
2022-07-06 12:30:00,126.21,126.25,126.08,126.23,15275.0,117.785,117.8223,117.6637,117.8037,15275.0
2022-07-06 12:35:00,126.23,126.49,126.22,126.34,13765.0,117.8037,118.0463,117.7943,117.9063,13765.0
2022-07-06 12:40:00,126.42,126.61,126.26,126.56,16730.0,117.981,118.1583,117.8317,118.1116,16730.0
2022-07-06 12:45:00,126.55,126.55,126.32,126.34,23148.0,118.1023,118.1023,117.8877,117.9063,23148.0
2022-07-06 12:50:00,126.34,126.42,126.17,126.42,14953.0,117.9063,117.981,117.7477,117.981,14953.0
2022-07-06 12:55:00,126.39,126.69,126.26,126.6,133266.0,117.953,118.233,117.8317,118.149,133266.0
2022-07-06 13:00:00,126.61,126.7,126.51,126.59,116998.0,118.1583,118.2423,118.065,118.1396,116998.0
2022-07-06 13:05:00,126.58,126.86,126.57,126.77,37589.0,118.1303,118.3916,118.121,118.3076,37589.0
2022-07-06 13:10:00,126.77,126.79,126.61,126.72,60881.0,118.3076,118.3263,118.1583,118.261,60881.0
2022-07-06 13:15:00,126.73,126.83,126.67,126.72,18129.0,118.2703,118.3636,118.2143,118.261,18129.0
2022-07-06 13:20:00,126.73,126.87,126.71,126.72,25700.0,118.2703,118.401,118.2516,118.261,25700.0
2022-07-06 13:25:00,126.72,126.77,126.63,126.64,23317.0,118.261,118.3076,118.177,118.1863,23317.0
2022-07-06 13:30:00,126.64,126.69,126.46,126.51,21209.0,118.1863,118.233,118.0183,118.065,21209.0
2022-07-06 13:35:00,126.57,126.74,126.47,126.69,11163.0,118.121,118.2796,118.0277,118.233,11163.0
2022-07-06 13:40:00,126.69,126.76,126.59,126.67,15812.0,118.233,118.2983,118.1396,118.2143,15812.0
2022-07-06 13:45:00,126.63,126.79,126.58,126.6,36165.0,118.177,118.3263,118.1303,118.149,36165.0
2022-07-06 13:50:00,126.58,126.62,126.52,126.61,15007.0,118.1303,118.1676,118.0743,118.1583,15007.0
2022-07-06 13:55:00,126.6,126.69,126.56,126.59,22541.0,118.149,118.233,118.1116,118.1396,22541.0
2022-07-06 14:00:00,126.52,126.94,126.09,126.37,39774.0,118.0743,118.4663,117.673,117.9343,39774.0
2022-07-06 14:05:00,126.48,127.49,126.48,126.89,56832.0,118.037,118.9796,118.037,118.4196,56832.0
2022-07-06 14:10:00,126.9,126.9,126.01,126.5,40134.0,118.429,118.429,117.5984,118.0557,40134.0
2022-07-06 14:15:00,126.53,126.53,126.15,126.16,19548.0,118.0837,118.0837,117.729,117.7383,19548.0
2022-07-06 14:20:00,126.17,126.49,126.17,126.42,17487.0,117.7477,118.0463,117.7477,117.981,17487.0
2022-07-06 14:25:00,126.36,127.02,126.04,126.96,37985.0,117.925,118.5409,117.6264,118.4849,37985.0
2022-07-06 14:30:00,127.08,127.37,126.78,127.2,44807.0,118.5969,118.8676,118.317,118.7089,44807.0
2022-07-06 14:35:00,127.25,127.38,126.99,127.2,30094.0,118.7556,118.8769,118.5129,118.7089,30094.0
2022-07-06 14:40:00,127.25,127.71,127.24,127.64,40389.0,118.7556,119.1849,118.7463,119.1196,40389.0
2022-07-06 14:45:00,127.68,127.93,127.46,127.5,54769.0,119.1569,119.3902,118.9516,118.9889,54769.0
2022-07-06 14:50:00,127.42,127.67,127.33,127.6,23656.0,118.9142,119.1476,118.8302,119.0822,23656.0
2022-07-06 14:55:00,127.58,127.75,127.42,127.68,23073.0,119.0636,119.2222,118.9142,119.1569,23073.0
2022-07-06 15:00:00,127.72,127.72,127.2,127.37,19638.0,119.1942,119.1942,118.7089,118.8676,19638.0
2022-07-06 15:05:00,127.37,127.5,127.3,127.48,36966.0,118.8676,118.9889,118.8023,118.9702,36966.0
2022-07-06 15:10:00,127.48,127.73,127.44,127.69,39776.0,118.9702,119.2035,118.9329,119.1662,39776.0
2022-07-06 15:15:00,127.7,127.89,127.57,127.74,27684.0,119.1755,119.3529,119.0542,119.2129,27684.0
2022-07-06 15:20:00,127.75,128.18,127.73,128.17,53195.0,119.2222,119.6235,119.2035,119.6142,53195.0
2022-07-06 15:25:00,128.18,128.2,127.94,128.02,45732.0,119.6235,119.6422,119.3995,119.4742,45732.0
2022-07-06 15:30:00,128.01,128.12,127.87,128.07,59291.0,119.4649,119.5675,119.3342,119.5209,59291.0
2022-07-06 15:35:00,128.08,128.23,127.75,127.83,57603.0,119.5302,119.6702,119.2222,119.2969,57603.0
2022-07-06 15:40:00,127.83,127.94,127.43,127.47,73889.0,119.2969,119.3995,118.9236,118.9609,73889.0
2022-07-06 15:45:00,127.46,127.47,127.15,127.32,48459.0,118.9516,118.9609,118.6623,118.8209,48459.0
2022-07-06 15:50:00,127.36,127.4,126.6,126.81,94330.0,118.8582,118.8956,118.149,118.345,94330.0
2022-07-06 15:55:00,126.79,127.11,126.72,127.1,157525.0,118.3263,118.6249,118.261,118.6156,157525.0
2022-07-07 09:30:00,130.65,132.4,130.26,132.19,494974.0,121.9286,123.5618,121.5647,123.3658,494974.0
2022-07-07 09:35:00,132.25,132.89,132.13,132.62,211773.0,123.4218,124.0191,123.3098,123.7671,211773.0
2022-07-07 09:40:00,132.59,133.09,132.27,133.02,197165.0,123.7391,124.2057,123.4405,124.1404,197165.0
2022-07-07 09:45:00,133.04,133.41,132.81,133.02,160116.0,124.1591,124.5044,123.9444,124.1404,160116.0
2022-07-07 09:50:00,133.06,133.33,132.71,133.21,170179.0,124.1777,124.4297,123.8511,124.3177,170179.0
2022-07-07 09:55:00,133.21,133.31,132.99,133.16,103984.0,124.3177,124.4111,124.1124,124.2711,103984.0
2022-07-07 10:00:00,133.16,133.16,132.02,132.5,110493.0,124.2711,124.2711,123.2072,123.6551,110493.0
2022-07-07 10:05:00,132.5,132.89,132.39,132.7,85514.0,123.6551,124.0191,123.5525,123.8418,85514.0
2022-07-07 10:10:00,132.69,133.01,132.41,132.56,93498.0,123.8324,124.1311,123.5711,123.7111,93498.0
2022-07-07 10:15:00,132.57,132.67,132.31,132.44,91674.0,123.7205,123.8138,123.4778,123.5991,91674.0
2022-07-07 10:20:00,132.44,132.45,132.16,132.37,81518.0,123.5991,123.6085,123.3378,123.5338,81518.0
2022-07-07 10:25:00,132.38,132.96,132.34,132.92,59281.0,123.5431,124.0844,123.5058,124.0471,59281.0
2022-07-07 10:30:00,132.93,133.3,132.69,132.94,80293.0,124.0564,124.4017,123.8324,124.0658,80293.0
2022-07-07 10:35:00,132.93,133.0,132.76,132.96,71476.0,124.0564,124.1218,123.8978,124.0844,71476.0
2022-07-07 10:40:00,132.98,133.22,132.89,133.16,82351.0,124.1031,124.3271,124.0191,124.2711,82351.0
2022-07-07 10:45:00,133.17,133.33,133.05,133.29,64208.0,124.2804,124.4297,124.1684,124.3924,64208.0
2022-07-07 10:50:00,133.26,133.32,133.03,133.25,46373.0,124.3644,124.4204,124.1498,124.3551,46373.0
2022-07-07 10:55:00,133.25,133.28,133.02,133.14,92879.0,124.3551,124.3831,124.1404,124.2524,92879.0
2022-07-07 11:00:00,133.17,133.64,133.09,133.64,114513.0,124.2804,124.719,124.2057,124.719,114513.0
2022-07-07 11:05:00,133.64,133.65,132.81,132.84,91913.0,124.719,124.7284,123.9444,123.9724,91913.0
2022-07-07 11:10:00,132.83,132.88,132.66,132.71,41162.0,123.9631,124.0098,123.8045,123.8511,41162.0
2022-07-07 11:15:00,132.74,132.81,132.4,132.44,43327.0,123.8791,123.9444,123.5618,123.5991,43327.0
2022-07-07 11:20:00,132.41,132.6,132.2,132.35,39911.0,123.5711,123.7485,123.3752,123.5151,39911.0
2022-07-07 11:25:00,132.35,132.45,131.96,132.25,48651.0,123.5151,123.6085,123.1512,123.4218,48651.0
2022-07-07 11:30:00,132.25,132.26,131.92,132.21,55822.0,123.4218,123.4312,123.1138,123.3845,55822.0
2022-07-07 11:35:00,132.23,132.34,132.15,132.15,31437.0,123.4032,123.5058,123.3285,123.3285,31437.0
2022-07-07 11:40:00,132.16,132.46,132.13,132.36,32539.0,123.3378,123.6178,123.3098,123.5245,32539.0
2022-07-07 11:45:00,132.38,132.82,132.36,132.81,32290.0,123.5431,123.9538,123.5245,123.9444,32290.0
2022-07-07 11:50:00,132.81,132.91,132.7,132.83,54976.0,123.9444,124.0378,123.8418,123.9631,54976.0
2022-07-07 11:55:00,132.84,133.32,132.83,133.25,55469.0,123.9724,124.4204,123.9631,124.3551,55469.0
2022-07-07 12:00:00,133.24,133.43,133.22,133.36,26423.0,124.3457,124.5231,124.3271,124.4577,26423.0
2022-07-07 12:05:00,133.36,133.36,133.16,133.27,35477.0,124.4577,124.4577,124.2711,124.3737,35477.0
2022-07-07 12:10:00,133.27,133.48,133.23,133.44,92789.0,124.3737,124.5697,124.3364,124.5324,92789.0
2022-07-07 12:15:00,133.45,134.19,133.44,134.18,198293.0,124.5417,125.2323,124.5324,125.223,198293.0
2022-07-07 12:20:00,134.18,134.32,133.78,133.84,144441.0,125.223,125.3536,124.8497,124.9057,144441.0
2022-07-07 12:25:00,133.84,133.98,133.73,133.8,35221.0,124.9057,125.0363,124.803,124.8684,35221.0
2022-07-07 12:30:00,133.83,133.83,133.61,133.69,29175.0,124.8963,124.8963,124.691,124.7657,29175.0
2022-07-07 12:35:00,133.68,133.81,133.48,133.48,29773.0,124.7564,124.8777,124.5697,124.5697,29773.0
2022-07-07 12:40:00,133.5,133.62,133.41,133.49,23319.0,124.5884,124.7004,124.5044,124.579,23319.0
2022-07-07 12:45:00,133.48,133.52,133.28,133.3,30293.0,124.5697,124.607,124.3831,124.4017,30293.0
2022-07-07 12:50:00,133.29,133.59,133.24,133.41,30702.0,124.3924,124.6724,124.3457,124.5044,30702.0
2022-07-07 12:55:00,133.39,133.53,133.34,133.34,21590.0,124.4857,124.6164,124.4391,124.4391,21590.0
2022-07-07 13:00:00,133.35,133.42,133.23,133.32,25023.0,124.4484,124.5137,124.3364,124.4204,25023.0
2022-07-07 13:05:00,133.31,133.64,133.27,133.61,29006.0,124.4111,124.719,124.3737,124.691,29006.0
2022-07-07 13:10:00,133.6,133.73,133.56,133.61,51575.0,124.6817,124.803,124.6444,124.691,51575.0
2022-07-07 13:15:00,133.62,133.78,133.61,133.69,41083.0,124.7004,124.8497,124.691,124.7657,41083.0
2022-07-07 13:20:00,133.7,133.95,133.65,133.93,70143.0,124.775,125.0083,124.7284,124.9897,70143.0
2022-07-07 13:25:00,133.93,133.95,133.83,133.92,30595.0,124.9897,125.0083,124.8963,124.9803,30595.0
2022-07-07 13:30:00,133.93,134.07,133.84,134.06,55511.0,124.9897,125.1203,124.9057,125.111,55511.0
2022-07-07 13:35:00,134.08,134.25,133.91,134.08,102741.0,125.1297,125.2883,124.971,125.1297,102741.0
2022-07-07 13:40:00,134.09,134.32,134.09,134.32,46989.0,125.139,125.3536,125.139,125.3536,46989.0
2022-07-07 13:45:00,134.3,134.38,134.2,134.21,52890.0,125.335,125.4096,125.2416,125.251,52890.0
2022-07-07 13:50:00,134.21,134.36,134.09,134.36,44527.0,125.251,125.391,125.139,125.391,44527.0
2022-07-07 13:55:00,134.36,134.36,134.24,134.28,22315.0,125.391,125.391,125.279,125.3163,22315.0
2022-07-07 14:00:00,134.29,134.4,134.24,134.34,34389.0,125.3256,125.4283,125.279,125.3723,34389.0
2022-07-07 14:05:00,134.34,134.43,134.33,134.37,20999.0,125.3723,125.4563,125.363,125.4003,20999.0
2022-07-07 14:10:00,134.39,134.46,134.31,134.39,33482.0,125.419,125.4843,125.3443,125.419,33482.0
2022-07-07 14:15:00,134.4,134.4,134.29,134.33,35669.0,125.4283,125.4283,125.3256,125.363,35669.0
2022-07-07 14:20:00,134.34,134.38,134.15,134.16,21744.0,125.3723,125.4096,125.195,125.2043,21744.0
2022-07-07 14:25:00,134.18,134.34,134.13,134.32,24821.0,125.223,125.3723,125.1763,125.3536,24821.0
2022-07-07 14:30:00,134.31,134.38,134.28,134.31,36477.0,125.3443,125.4096,125.3163,125.3443,36477.0
2022-07-07 14:35:00,134.32,134.34,134.11,134.21,45146.0,125.3536,125.3723,125.1577,125.251,45146.0
2022-07-07 14:40:00,134.19,134.21,133.78,133.82,32024.0,125.2323,125.251,124.8497,124.887,32024.0
2022-07-07 14:45:00,133.79,134.04,133.78,134.02,33809.0,124.859,125.0923,124.8497,125.0737,33809.0
2022-07-07 14:50:00,134.01,134.06,133.97,133.97,40701.0,125.0643,125.111,125.027,125.027,40701.0
2022-07-07 14:55:00,133.98,134.09,133.97,134.08,31565.0,125.0363,125.139,125.027,125.1297,31565.0
2022-07-07 15:00:00,134.08,134.15,133.97,134.15,51838.0,125.1297,125.195,125.027,125.195,51838.0
2022-07-07 15:05:00,134.14,134.28,134.13,134.24,43041.0,125.1857,125.3163,125.1763,125.279,43041.0
2022-07-07 15:10:00,134.26,134.57,134.2,134.52,89907.0,125.2976,125.587,125.2416,125.5403,89907.0
2022-07-07 15:15:00,134.52,134.63,134.51,134.63,68212.0,125.5403,125.6429,125.531,125.6429,68212.0
2022-07-07 15:20:00,134.6,134.71,134.58,134.59,114551.0,125.6149,125.7176,125.5963,125.6056,114551.0
2022-07-07 15:25:00,134.59,134.59,134.13,134.31,119559.0,125.6056,125.6056,125.1763,125.3443,119559.0
2022-07-07 15:30:00,134.3,134.59,134.3,134.41,40759.0,125.335,125.6056,125.335,125.4376,40759.0
2022-07-07 15:35:00,134.4,134.46,134.17,134.19,75788.0,125.4283,125.4843,125.2137,125.2323,75788.0
2022-07-07 15:40:00,134.16,134.31,134.04,134.09,77103.0,125.2043,125.3443,125.0923,125.139,77103.0
2022-07-07 15:45:00,134.08,134.4,133.99,134.39,84772.0,125.1297,125.4283,125.0457,125.419,84772.0
2022-07-07 15:50:00,134.39,134.55,134.3,134.51,134905.0,125.419,125.5683,125.335,125.531,134905.0
2022-07-07 15:55:00,134.5,134.59,134.29,134.39,303031.0,125.5216,125.6056,125.3256,125.419,303031.0
2022-07-08 09:30:00,132.53,132.97,131.62,132.71,185596.0,123.6831,124.0938,122.8339,123.8511,185596.0
2022-07-08 09:35:00,132.46,133.24,132.33,133.24,50348.0,123.6178,124.3457,123.4965,124.3457,50348.0
2022-07-08 09:40:00,133.2,133.88,133.15,133.37,79807.0,124.3084,124.943,124.2617,124.4671,79807.0
2022-07-08 09:45:00,133.4,133.48,132.32,132.4,42268.0,124.4951,124.5697,123.4871,123.5618,42268.0
2022-07-08 09:50:00,132.37,132.69,132.2,132.58,40190.0,123.5338,123.8324,123.3752,123.7298,40190.0
2022-07-08 09:55:00,132.45,133.15,132.45,132.69,30714.0,123.6085,124.2617,123.6085,123.8324,30714.0
2022-07-08 10:00:00,132.62,132.94,132.35,132.81,45349.0,123.7671,124.0658,123.5151,123.9444,45349.0
2022-07-08 10:05:00,132.76,132.87,132.38,132.53,64646.0,123.8978,124.0004,123.5431,123.6831,64646.0
2022-07-08 10:10:00,132.52,132.9,132.38,132.9,38007.0,123.6738,124.0284,123.5431,124.0284,38007.0
2022-07-08 10:15:00,132.89,132.93,132.68,132.73,23521.0,124.0191,124.0564,123.8231,123.8698,23521.0
2022-07-08 10:20:00,132.78,132.89,132.65,132.86,63954.0,123.9164,124.0191,123.7951,123.9911,63954.0
2022-07-08 10:25:00,132.9,133.54,132.9,133.31,27495.0,124.0284,124.6257,124.0284,124.4111,27495.0
2022-07-08 10:30:00,133.37,133.53,133.28,133.43,28955.0,124.4671,124.6164,124.3831,124.5231,28955.0
2022-07-08 10:35:00,133.43,133.95,133.3,133.8,53069.0,124.5231,125.0083,124.4017,124.8684,53069.0
2022-07-08 10:40:00,133.82,134.02,133.69,133.97,53565.0,124.887,125.0737,124.7657,125.027,53565.0
2022-07-08 10:45:00,133.98,133.99,133.79,133.83,19315.0,125.0363,125.0457,124.859,124.8963,19315.0
2022-07-08 10:50:00,133.81,133.83,133.45,133.5,40595.0,124.8777,124.8963,124.5417,124.5884,40595.0
2022-07-08 10:55:00,133.53,134.15,133.53,134.15,24146.0,124.6164,125.195,124.6164,125.195,24146.0
2022-07-08 11:00:00,134.18,134.58,134.16,134.54,122886.0,125.223,125.5963,125.2043,125.559,122886.0
2022-07-08 11:05:00,134.54,134.9,134.42,134.86,87283.0,125.559,125.8949,125.447,125.8576,87283.0
2022-07-08 11:10:00,134.87,135.04,134.69,134.76,47826.0,125.8669,126.0256,125.6989,125.7643,47826.0
2022-07-08 11:15:00,134.77,134.9,134.64,134.84,29304.0,125.7736,125.8949,125.6523,125.8389,29304.0
2022-07-08 11:20:00,134.89,135.34,134.89,135.27,44995.0,125.8856,126.3056,125.8856,126.2402,44995.0
2022-07-08 11:25:00,135.29,135.85,135.27,135.8,67456.0,126.2589,126.7815,126.2402,126.7348,67456.0
2022-07-08 11:30:00,135.8,135.97,135.65,135.78,45263.0,126.7348,126.8935,126.5949,126.7162,45263.0
2022-07-08 11:35:00,135.79,135.86,135.65,135.76,65668.0,126.7255,126.7908,126.5949,126.6975,65668.0
2022-07-08 11:40:00,135.78,135.89,135.61,135.75,53603.0,126.7162,126.8188,126.5575,126.6882,53603.0
2022-07-08 11:45:00,135.77,135.8,135.13,135.23,87701.0,126.7068,126.7348,126.1096,126.2029,87701.0
2022-07-08 11:50:00,135.2,135.23,134.85,134.98,31584.0,126.1749,126.2029,125.8483,125.9696,31584.0
2022-07-08 11:55:00,134.98,135.29,134.84,135.27,42322.0,125.9696,126.2589,125.8389,126.2402,42322.0
2022-07-08 12:00:00,135.28,135.28,135.02,135.05,21453.0,126.2496,126.2496,126.0069,126.0349,21453.0
2022-07-08 12:05:00,135.05,135.13,134.38,134.44,28656.0,126.0349,126.1096,125.4096,125.4656,28656.0
2022-07-08 12:10:00,134.44,134.57,134.3,134.39,36293.0,125.4656,125.587,125.335,125.419,36293.0
2022-07-08 12:15:00,134.35,134.75,134.32,134.58,22265.0,125.3816,125.7549,125.3536,125.5963,22265.0
2022-07-08 12:20:00,134.6,134.7,134.33,134.34,23060.0,125.6149,125.7083,125.363,125.3723,23060.0
2022-07-08 12:25:00,134.41,134.42,133.95,133.99,33971.0,125.4376,125.447,125.0083,125.0457,33971.0
2022-07-08 12:30:00,133.96,134.02,133.73,133.88,21876.0,125.0177,125.0737,124.803,124.943,21876.0
2022-07-08 12:35:00,133.85,133.93,133.34,133.34,25733.0,124.915,124.9897,124.4391,124.4391,25733.0
2022-07-08 12:40:00,133.34,133.56,133.25,133.45,24736.0,124.4391,124.6444,124.3551,124.5417,24736.0
2022-07-08 12:45:00,133.43,133.63,133.25,133.63,20220.0,124.5231,124.7097,124.3551,124.7097,20220.0
2022-07-08 12:50:00,133.59,134.67,133.38,134.36,493200.0,124.6724,125.6803,124.4764,125.391,493200.0
2022-07-08 12:55:00,134.31,135.36,133.66,133.75,426366.0,125.3443,126.3242,124.7377,124.8217,426366.0
2022-07-08 13:00:00,133.71,133.93,133.55,133.77,121354.0,124.7844,124.9897,124.635,124.8404,121354.0
2022-07-08 13:05:00,133.79,134.48,133.74,134.21,118572.0,124.859,125.503,124.8124,125.251,118572.0
2022-07-08 13:10:00,134.21,134.68,134.07,134.66,72377.0,125.251,125.6896,125.1203,125.6709,72377.0
2022-07-08 13:15:00,134.64,134.8,134.28,134.69,69575.0,125.6523,125.8016,125.3163,125.6989,69575.0
2022-07-08 13:20:00,134.72,134.88,134.55,134.61,125139.0,125.7269,125.8763,125.5683,125.6243,125139.0
2022-07-08 13:25:00,134.62,135.33,134.6,135.27,81297.0,125.6336,126.2962,125.6149,126.2402,81297.0
2022-07-08 13:30:00,135.25,135.25,134.75,134.91,34305.0,126.2216,126.2216,125.7549,125.9043,34305.0
2022-07-08 13:35:00,134.92,135.22,134.7,135.22,37992.0,125.9136,126.1936,125.7083,126.1936,37992.0
2022-07-08 13:40:00,135.21,135.38,135.08,135.15,27130.0,126.1842,126.3429,126.0629,126.1282,27130.0
2022-07-08 13:45:00,135.16,136.0,135.15,135.98,73994.0,126.1376,126.9215,126.1282,126.9028,73994.0
2022-07-08 13:50:00,135.99,136.07,135.62,135.77,62353.0,126.9122,126.9868,126.5669,126.7068,62353.0
2022-07-08 13:55:00,135.78,135.81,135.32,135.34,36637.0,126.7162,126.7442,126.2869,126.3056,36637.0
2022-07-08 14:00:00,135.34,135.41,135.12,135.2,22114.0,126.3056,126.3709,126.1002,126.1749,22114.0
2022-07-08 14:05:00,135.18,135.58,135.15,135.5,41404.0,126.1562,126.5295,126.1282,126.4549,41404.0
2022-07-08 14:10:00,135.5,135.7,135.47,135.6,45643.0,126.4549,126.6415,126.4269,126.5482,45643.0
2022-07-08 14:15:00,135.62,136.08,135.5,136.05,182581.0,126.5669,126.9962,126.4549,126.9682,182581.0
2022-07-08 14:20:00,136.07,136.34,135.87,135.9,51215.0,126.9868,127.2388,126.8002,126.8282,51215.0
2022-07-08 14:25:00,135.95,136.25,135.86,136.19,38808.0,126.8748,127.1548,126.7908,127.0988,38808.0
2022-07-08 14:30:00,136.18,136.18,136.05,136.15,34043.0,127.0895,127.0895,126.9682,127.0615,34043.0
2022-07-08 14:35:00,136.15,136.39,136.05,136.27,55047.0,127.0615,127.2855,126.9682,127.1735,55047.0
2022-07-08 14:40:00,136.27,136.27,136.01,136.24,30780.0,127.1735,127.1735,126.9308,127.1455,30780.0
2022-07-08 14:45:00,136.24,136.26,135.97,136.01,34596.0,127.1455,127.1641,126.8935,126.9308,34596.0
2022-07-08 14:50:00,136.01,136.11,135.77,135.78,48250.0,126.9308,127.0242,126.7068,126.7162,48250.0
2022-07-08 14:55:00,135.77,136.04,135.73,136.02,18828.0,126.7068,126.9588,126.6695,126.9402,18828.0
2022-07-08 15:00:00,136.0,136.02,135.73,135.94,29130.0,126.9215,126.9402,126.6695,126.8655,29130.0
2022-07-08 15:05:00,135.97,136.07,135.75,135.83,27900.0,126.8935,126.9868,126.6882,126.7628,27900.0
2022-07-08 15:10:00,135.84,136.04,135.78,136.0,79777.0,126.7722,126.9588,126.7162,126.9215,79777.0
2022-07-08 15:15:00,135.99,136.03,135.88,135.98,32376.0,126.9122,126.9495,126.8095,126.9028,32376.0
2022-07-08 15:20:00,135.99,136.15,135.97,135.99,42009.0,126.9122,127.0615,126.8935,126.9122,42009.0
2022-07-08 15:25:00,136.0,136.07,135.91,135.95,37283.0,126.9215,126.9868,126.8375,126.8748,37283.0
2022-07-08 15:30:00,135.96,136.03,135.78,135.93,54384.0,126.8842,126.9495,126.7162,126.8562,54384.0
2022-07-08 15:35:00,135.95,136.05,135.81,135.82,48710.0,126.8748,126.9682,126.7442,126.7535,48710.0
2022-07-08 15:40:00,135.81,136.13,135.81,136.11,70197.0,126.7442,127.0428,126.7442,127.0242,70197.0
2022-07-08 15:45:00,136.11,136.25,135.99,136.08,70379.0,127.0242,127.1548,126.9122,126.9962,70379.0
2022-07-08 15:50:00,136.05,136.22,135.97,136.21,101204.0,126.9682,127.1268,126.8935,127.1175,101204.0
2022-07-08 15:55:00,136.19,136.31,135.89,136.01,256090.0,127.0988,127.2108,126.8188,126.9308,256090.0
2022-07-11 09:30:00,133.37,134.13,133.15,133.21,130877.0,124.4671,125.1763,124.2617,124.3177,130877.0
2022-07-11 09:35:00,133.15,133.21,132.09,132.11,94710.0,124.2617,124.3177,123.2725,123.2912,94710.0
2022-07-11 09:40:00,132.12,132.35,131.67,132.13,81808.0,123.3005,123.5151,122.8805,123.3098,81808.0
2022-07-11 09:45:00,132.05,132.52,131.9,131.99,40537.0,123.2352,123.6738,123.0952,123.1792,40537.0
2022-07-11 09:50:00,131.99,132.04,131.32,131.66,37223.0,123.1792,123.2258,122.5539,122.8712,37223.0
2022-07-11 09:55:00,131.63,132.5,131.63,132.33,30089.0,122.8432,123.6551,122.8432,123.4965,30089.0
2022-07-11 10:00:00,132.31,132.46,131.94,132.08,30319.0,123.4778,123.6178,123.1325,123.2632,30319.0
2022-07-11 10:05:00,132.01,132.64,131.97,132.55,35403.0,123.1978,123.7858,123.1605,123.7018,35403.0
2022-07-11 10:10:00,132.55,132.97,132.49,132.66,36649.0,123.7018,124.0938,123.6458,123.8045,36649.0
2022-07-11 10:15:00,132.65,133.08,132.59,132.62,31480.0,123.7951,124.1964,123.7391,123.7671,31480.0
2022-07-11 10:20:00,132.63,132.71,132.08,132.25,37581.0,123.7765,123.8511,123.2632,123.4218,37581.0
2022-07-11 10:25:00,132.21,132.59,132.2,132.57,25324.0,123.3845,123.7391,123.3752,123.7205,25324.0
2022-07-11 10:30:00,132.55,133.09,132.54,132.96,38328.0,123.7018,124.2057,123.6925,124.0844,38328.0
2022-07-11 10:35:00,133.0,133.4,132.77,133.37,36341.0,124.1218,124.4951,123.9071,124.4671,36341.0
2022-07-11 10:40:00,133.37,133.5,133.22,133.29,28748.0,124.4671,124.5884,124.3271,124.3924,28748.0
2022-07-11 10:45:00,133.29,133.41,133.1,133.11,29331.0,124.3924,124.5044,124.2151,124.2244,29331.0
2022-07-11 10:50:00,133.18,133.35,132.98,133.17,26171.0,124.2897,124.4484,124.1031,124.2804,26171.0
2022-07-11 10:55:00,133.14,133.17,132.79,132.8,27708.0,124.2524,124.2804,123.9258,123.9351,27708.0
2022-07-11 11:00:00,132.78,133.14,132.73,132.86,19813.0,123.9164,124.2524,123.8698,123.9911,19813.0
2022-07-11 11:05:00,132.84,133.25,132.81,133.2,24279.0,123.9724,124.3551,123.9444,124.3084,24279.0
2022-07-11 11:10:00,133.19,133.35,133.09,133.19,28625.0,124.2991,124.4484,124.2057,124.2991,28625.0
2022-07-11 11:15:00,133.25,133.44,133.0,133.08,19244.0,124.3551,124.5324,124.1218,124.1964,19244.0
2022-07-11 11:20:00,133.05,133.13,132.75,132.75,25701.0,124.1684,124.2431,123.8884,123.8884,25701.0
2022-07-11 11:25:00,132.75,133.13,132.74,133.06,20159.0,123.8884,124.2431,123.8791,124.1777,20159.0
2022-07-11 11:30:00,133.1,133.26,133.05,133.09,53473.0,124.2151,124.3644,124.1684,124.2057,53473.0
2022-07-11 11:35:00,133.09,133.53,132.99,133.27,35682.0,124.2057,124.6164,124.1124,124.3737,35682.0
2022-07-11 11:40:00,133.27,133.37,133.02,133.08,31391.0,124.3737,124.4671,124.1404,124.1964,31391.0
2022-07-11 11:45:00,133.11,133.24,133.04,133.14,44247.0,124.2244,124.3457,124.1591,124.2524,44247.0
2022-07-11 11:50:00,133.15,133.2,132.84,132.89,26183.0,124.2617,124.3084,123.9724,124.0191,26183.0
2022-07-11 11:55:00,132.84,133.21,132.81,133.13,23439.0,123.9724,124.3177,123.9444,124.2431,23439.0
2022-07-11 12:00:00,133.2,133.21,132.9,133.0,14170.0,124.3084,124.3177,124.0284,124.1218,14170.0
2022-07-11 12:05:00,132.98,133.26,132.91,133.25,26194.0,124.1031,124.3644,124.0378,124.3551,26194.0
2022-07-11 12:10:00,133.2,133.41,133.2,133.28,36606.0,124.3084,124.5044,124.3084,124.3831,36606.0
2022-07-11 12:15:00,133.3,133.37,133.21,133.24,13536.0,124.4017,124.4671,124.3177,124.3457,13536.0
2022-07-11 12:20:00,133.18,133.34,133.12,133.25,22236.0,124.2897,124.4391,124.2337,124.3551,22236.0
2022-07-11 12:25:00,133.28,133.36,133.21,133.27,11966.0,124.3831,124.4577,124.3177,124.3737,11966.0
2022-07-11 12:30:00,133.27,133.49,133.25,133.49,19813.0,124.3737,124.579,124.3551,124.579,19813.0
2022-07-11 12:35:00,133.49,133.86,133.49,133.82,41407.0,124.579,124.9243,124.579,124.887,41407.0
2022-07-11 12:40:00,133.8,133.8,133.55,133.66,23623.0,124.8684,124.8684,124.635,124.7377,23623.0
2022-07-11 12:45:00,133.66,133.67,133.44,133.5,15999.0,124.7377,124.747,124.5324,124.5884,15999.0
2022-07-11 12:50:00,133.47,133.48,133.32,133.42,9171.0,124.5604,124.5697,124.4204,124.5137,9171.0
2022-07-11 12:55:00,133.43,133.74,133.43,133.68,14419.0,124.5231,124.8124,124.5231,124.7564,14419.0
2022-07-11 13:00:00,133.66,134.04,133.59,133.82,31044.0,124.7377,125.0923,124.6724,124.887,31044.0
2022-07-11 13:05:00,133.8,134.03,133.7,134.01,15816.0,124.8684,125.083,124.775,125.0643,15816.0
2022-07-11 13:10:00,133.98,134.05,133.92,133.98,19872.0,125.0363,125.1017,124.9803,125.0363,19872.0
2022-07-11 13:15:00,133.99,134.0,133.86,133.87,19948.0,125.0457,125.055,124.9243,124.9337,19948.0
2022-07-11 13:20:00,133.89,134.12,133.89,134.1,24311.0,124.9523,125.167,124.9523,125.1483,24311.0
2022-07-11 13:25:00,134.1,134.19,133.95,134.15,11828.0,125.1483,125.2323,125.0083,125.195,11828.0
2022-07-11 13:30:00,134.1,134.54,134.1,134.44,43137.0,125.1483,125.559,125.1483,125.4656,43137.0
2022-07-11 13:35:00,134.42,134.54,134.34,134.52,39096.0,125.447,125.559,125.3723,125.5403,39096.0
2022-07-11 13:40:00,134.56,134.6,134.37,134.38,21086.0,125.5776,125.6149,125.4003,125.4096,21086.0
2022-07-11 13:45:00,134.41,134.47,134.17,134.17,14929.0,125.4376,125.4936,125.2137,125.2137,14929.0
2022-07-11 13:50:00,134.17,134.42,134.14,134.37,21416.0,125.2137,125.447,125.1857,125.4003,21416.0
2022-07-11 13:55:00,134.37,134.37,134.07,134.08,13631.0,125.4003,125.4003,125.1203,125.1297,13631.0
2022-07-11 14:00:00,134.1,134.13,133.81,133.88,20819.0,125.1483,125.1763,124.8777,124.943,20819.0
2022-07-11 14:05:00,133.87,133.98,133.71,133.72,14273.0,124.9337,125.0363,124.7844,124.7937,14273.0
2022-07-11 14:10:00,133.71,133.76,133.62,133.73,16792.0,124.7844,124.831,124.7004,124.803,16792.0
2022-07-11 14:15:00,133.72,133.82,133.62,133.63,18248.0,124.7937,124.887,124.7004,124.7097,18248.0
2022-07-11 14:20:00,133.64,133.74,133.51,133.62,13779.0,124.719,124.8124,124.5977,124.7004,13779.0
2022-07-11 14:25:00,133.66,133.66,133.41,133.47,20812.0,124.7377,124.7377,124.5044,124.5604,20812.0
2022-07-11 14:30:00,133.48,133.52,133.3,133.34,34421.0,124.5697,124.607,124.4017,124.4391,34421.0
2022-07-11 14:35:00,133.34,133.36,133.28,133.29,12191.0,124.4391,124.4577,124.3831,124.3924,12191.0
2022-07-11 14:40:00,133.29,133.5,133.26,133.41,19908.0,124.3924,124.5884,124.3644,124.5044,19908.0
2022-07-11 14:45:00,133.42,133.42,133.21,133.22,11624.0,124.5137,124.5137,124.3177,124.3271,11624.0
2022-07-11 14:50:00,133.2,133.24,133.04,133.12,14064.0,124.3084,124.3457,124.1591,124.2337,14064.0
2022-07-11 14:55:00,133.12,133.21,132.97,132.97,15439.0,124.2337,124.3177,124.0938,124.0938,15439.0
2022-07-11 15:00:00,132.96,133.04,132.6,132.61,27694.0,124.0844,124.1591,123.7485,123.7578,27694.0
2022-07-11 15:05:00,132.6,132.61,132.43,132.44,37406.0,123.7485,123.7578,123.5898,123.5991,37406.0
2022-07-11 15:10:00,132.39,132.54,132.38,132.5,42793.0,123.5525,123.6925,123.5431,123.6551,42793.0
2022-07-11 15:15:00,132.5,132.61,132.36,132.49,44984.0,123.6551,123.7578,123.5245,123.6458,44984.0
2022-07-11 15:20:00,132.5,132.53,132.28,132.37,59178.0,123.6551,123.6831,123.4498,123.5338,59178.0
2022-07-11 15:25:00,132.36,132.71,132.27,132.6,56305.0,123.5245,123.8511,123.4405,123.7485,56305.0
2022-07-11 15:30:00,132.54,132.68,132.4,132.49,49193.0,123.6925,123.8231,123.5618,123.6458,49193.0
2022-07-11 15:35:00,132.5,132.66,132.36,132.66,36483.0,123.6551,123.8045,123.5245,123.8045,36483.0
2022-07-11 15:40:00,132.66,132.98,132.49,132.53,52615.0,123.8045,124.1031,123.6458,123.6831,52615.0
2022-07-11 15:45:00,132.52,132.6,132.29,132.39,55984.0,123.6738,123.7485,123.4591,123.5525,55984.0
2022-07-11 15:50:00,132.36,132.41,132.0,132.12,104494.0,123.5245,123.5711,123.1885,123.3005,104494.0
2022-07-11 15:55:00,132.09,132.3,131.97,132.26,233484.0,123.2725,123.4685,123.1605,123.4312,233484.0
2022-07-12 09:30:00,133.4,134.99,133.4,134.34,218671.0,124.4951,125.9789,124.4951,125.3723,218671.0
2022-07-12 09:35:00,134.2,135.15,134.19,134.83,63444.0,125.2416,126.1282,125.2323,125.8296,63444.0
2022-07-12 09:40:00,134.77,135.0,134.63,134.92,67494.0,125.7736,125.9882,125.6429,125.9136,67494.0
2022-07-12 09:45:00,135.0,135.34,134.49,134.7,82129.0,125.9882,126.3056,125.5123,125.7083,82129.0
2022-07-12 09:50:00,134.69,135.11,134.41,135.01,57983.0,125.6989,126.0909,125.4376,125.9976,57983.0
2022-07-12 09:55:00,134.89,135.35,134.4,134.55,74210.0,125.8856,126.3149,125.4283,125.5683,74210.0
2022-07-12 10:00:00,134.43,134.43,133.11,133.27,55994.0,125.4563,125.4563,124.2244,124.3737,55994.0
2022-07-12 10:05:00,133.32,133.4,132.68,132.98,51975.0,124.4204,124.4951,123.8231,124.1031,51975.0
2022-07-12 10:10:00,132.99,133.48,132.87,133.44,36944.0,124.1124,124.5697,124.0004,124.5324,36944.0
2022-07-12 10:15:00,133.47,133.69,133.18,133.48,41877.0,124.5604,124.7657,124.2897,124.5697,41877.0
2022-07-12 10:20:00,133.48,133.56,132.73,132.94,110402.0,124.5697,124.6444,123.8698,124.0658,110402.0
2022-07-12 10:25:00,132.84,133.19,132.77,133.07,81355.0,123.9724,124.2991,123.9071,124.1871,81355.0
2022-07-12 10:30:00,133.07,133.63,133.03,133.6,69038.0,124.1871,124.7097,124.1498,124.6817,69038.0
2022-07-12 10:35:00,133.55,133.91,133.44,133.75,80559.0,124.635,124.971,124.5324,124.8217,80559.0
2022-07-12 10:40:00,133.74,133.75,133.23,133.38,58784.0,124.8124,124.8217,124.3364,124.4764,58784.0
2022-07-12 10:45:00,133.44,133.62,133.2,133.49,37211.0,124.5324,124.7004,124.3084,124.579,37211.0
2022-07-12 10:50:00,133.47,133.87,133.39,133.84,34071.0,124.5604,124.9337,124.4857,124.9057,34071.0
2022-07-12 10:55:00,133.82,134.21,133.76,134.13,34065.0,124.887,125.251,124.831,125.1763,34065.0
2022-07-12 11:00:00,134.2,134.45,134.01,134.14,38641.0,125.2416,125.475,125.0643,125.1857,38641.0
2022-07-12 11:05:00,134.16,134.56,133.97,134.46,29799.0,125.2043,125.5776,125.027,125.4843,29799.0
2022-07-12 11:10:00,134.47,134.93,134.45,134.73,33873.0,125.4936,125.9229,125.475,125.7363,33873.0
2022-07-12 11:15:00,134.78,134.8,134.39,134.5,18850.0,125.7829,125.8016,125.419,125.5216,18850.0
2022-07-12 11:20:00,134.49,134.94,134.49,134.86,34500.0,125.5123,125.9323,125.5123,125.8576,34500.0
2022-07-12 11:25:00,134.85,135.11,134.8,135.06,52059.0,125.8483,126.0909,125.8016,126.0442,52059.0
2022-07-12 11:30:00,135.11,135.22,135.02,135.19,31862.0,126.0909,126.1936,126.0069,126.1656,31862.0
2022-07-12 11:35:00,135.21,135.24,134.58,134.74,73242.0,126.1842,126.2122,125.5963,125.7456,73242.0
2022-07-12 11:40:00,134.73,134.78,134.19,134.19,34933.0,125.7363,125.7829,125.2323,125.2323,34933.0
2022-07-12 11:45:00,134.23,134.3,134.06,134.13,21040.0,125.2696,125.335,125.111,125.1763,21040.0
2022-07-12 11:50:00,134.09,134.32,134.08,134.16,17193.0,125.139,125.3536,125.1297,125.2043,17193.0
2022-07-12 11:55:00,134.16,134.39,134.1,134.34,29883.0,125.2043,125.419,125.1483,125.3723,29883.0
2022-07-12 12:00:00,134.34,134.48,134.28,134.37,32514.0,125.3723,125.503,125.3163,125.4003,32514.0
2022-07-12 12:05:00,134.37,134.69,134.09,134.11,18930.0,125.4003,125.6989,125.139,125.1577,18930.0
2022-07-12 12:10:00,134.11,134.43,134.0,134.39,43041.0,125.1577,125.4563,125.055,125.419,43041.0
2022-07-12 12:15:00,134.41,134.5,134.31,134.38,15235.0,125.4376,125.5216,125.3443,125.4096,15235.0
2022-07-12 12:20:00,134.4,134.55,134.24,134.42,14067.0,125.4283,125.5683,125.279,125.447,14067.0
2022-07-12 12:25:00,134.47,134.57,134.32,134.36,15223.0,125.4936,125.587,125.3536,125.391,15223.0
2022-07-12 12:30:00,134.36,134.62,134.28,134.61,18879.0,125.391,125.6336,125.3163,125.6243,18879.0
2022-07-12 12:35:00,134.6,134.65,134.38,134.46,18144.0,125.6149,125.6616,125.4096,125.4843,18144.0
2022-07-12 12:40:00,134.44,134.54,134.32,134.4,96235.0,125.4656,125.559,125.3536,125.4283,96235.0
2022-07-12 12:45:00,134.41,134.56,134.38,134.38,33712.0,125.4376,125.5776,125.4096,125.4096,33712.0
2022-07-12 12:50:00,134.4,134.41,134.07,134.16,43073.0,125.4283,125.4376,125.1203,125.2043,43073.0
2022-07-12 12:55:00,134.18,134.47,134.14,134.3,63571.0,125.223,125.4936,125.1857,125.335,63571.0
2022-07-12 13:00:00,134.3,134.6,133.92,133.95,79754.0,125.335,125.6149,124.9803,125.0083,79754.0
2022-07-12 13:05:00,134.02,134.03,133.77,133.87,31188.0,125.0737,125.083,124.8404,124.9337,31188.0
2022-07-12 13:10:00,133.86,133.9,133.7,133.76,27500.0,124.9243,124.9617,124.775,124.831,27500.0
2022-07-12 13:15:00,133.77,133.83,133.57,133.59,26048.0,124.8404,124.8963,124.6537,124.6724,26048.0
2022-07-12 13:20:00,133.56,133.71,133.5,133.62,23864.0,124.6444,124.7844,124.5884,124.7004,23864.0
2022-07-12 13:25:00,133.64,133.7,133.56,133.7,10513.0,124.719,124.775,124.6444,124.775,10513.0
2022-07-12 13:30:00,133.71,133.79,133.61,133.71,26441.0,124.7844,124.859,124.691,124.7844,26441.0
2022-07-12 13:35:00,133.7,133.87,133.63,133.63,22250.0,124.775,124.9337,124.7097,124.7097,22250.0
2022-07-12 13:40:00,133.62,133.84,133.62,133.74,24072.0,124.7004,124.9057,124.7004,124.8124,24072.0
2022-07-12 13:45:00,133.73,133.92,133.62,133.84,16071.0,124.803,124.9803,124.7004,124.9057,16071.0
2022-07-12 13:50:00,133.86,134.08,133.83,134.03,22031.0,124.9243,125.1297,124.8963,125.083,22031.0
2022-07-12 13:55:00,134.05,134.1,133.97,134.03,15806.0,125.1017,125.1483,125.027,125.083,15806.0
2022-07-12 14:00:00,134.04,134.09,133.85,133.89,24265.0,125.0923,125.139,124.915,124.9523,24265.0
2022-07-12 14:05:00,133.89,133.95,133.77,133.85,12173.0,124.9523,125.0083,124.8404,124.915,12173.0
2022-07-12 14:10:00,133.85,134.03,133.82,133.99,14978.0,124.915,125.083,124.887,125.0457,14978.0
2022-07-12 14:15:00,133.96,134.11,133.88,133.97,19325.0,125.0177,125.1577,124.943,125.027,19325.0
2022-07-12 14:20:00,133.96,133.99,133.76,133.77,9515.0,125.0177,125.0457,124.831,124.8404,9515.0
2022-07-12 14:25:00,133.76,133.86,133.7,133.86,16360.0,124.831,124.9243,124.775,124.9243,16360.0
2022-07-12 14:30:00,133.87,133.92,133.49,133.55,15172.0,124.9337,124.9803,124.579,124.635,15172.0
2022-07-12 14:35:00,133.59,133.73,133.55,133.71,16711.0,124.6724,124.803,124.635,124.7844,16711.0
2022-07-12 14:40:00,133.7,133.78,133.63,133.75,19390.0,124.775,124.8497,124.7097,124.8217,19390.0
2022-07-12 14:45:00,133.72,133.81,133.61,133.76,14912.0,124.7937,124.8777,124.691,124.831,14912.0
2022-07-12 14:50:00,133.79,133.87,133.69,133.75,18523.0,124.859,124.9337,124.7657,124.8217,18523.0
2022-07-12 14:55:00,133.74,133.75,133.25,133.38,31871.0,124.8124,124.8217,124.3551,124.4764,31871.0
2022-07-12 15:00:00,133.38,133.38,132.73,132.75,39768.0,124.4764,124.4764,123.8698,123.8884,39768.0
2022-07-12 15:05:00,132.79,132.97,132.7,132.7,30541.0,123.9258,124.0938,123.8418,123.8418,30541.0
2022-07-12 15:10:00,132.7,132.87,132.53,132.83,25913.0,123.8418,124.0004,123.6831,123.9631,25913.0
2022-07-12 15:15:00,132.85,133.05,132.77,133.01,41650.0,123.9818,124.1684,123.9071,124.1311,41650.0
2022-07-12 15:20:00,133.01,133.07,132.5,132.52,32395.0,124.1311,124.1871,123.6551,123.6738,32395.0
2022-07-12 15:25:00,132.51,132.72,132.39,132.58,33736.0,123.6645,123.8604,123.5525,123.7298,33736.0
2022-07-12 15:30:00,132.56,132.7,132.17,132.22,46090.0,123.7111,123.8418,123.3472,123.3938,46090.0
2022-07-12 15:35:00,132.23,132.27,131.96,132.23,49941.0,123.4032,123.4405,123.1512,123.4032,49941.0
2022-07-12 15:40:00,132.2,132.26,132.03,132.19,53202.0,123.3752,123.4312,123.2165,123.3658,53202.0
2022-07-12 15:45:00,132.19,132.48,132.13,132.25,57612.0,123.3658,123.6365,123.3098,123.4218,57612.0
2022-07-12 15:50:00,132.25,133.13,132.17,132.99,104160.0,123.4218,124.2431,123.3472,124.1124,104160.0
2022-07-12 15:55:00,132.97,133.22,132.92,132.96,303231.0,124.0938,124.3271,124.0471,124.0844,303231.0
2022-07-13 09:30:00,130.55,132.3,130.52,132.3,165729.0,121.8353,123.4685,121.8073,123.4685,165729.0
2022-07-13 09:35:00,132.3,133.13,131.58,133.13,57855.0,123.4685,124.2431,122.7965,124.2431,57855.0
2022-07-13 09:40:00,133.22,134.29,133.03,133.82,202703.0,124.3271,125.3256,124.1498,124.887,202703.0
2022-07-13 09:45:00,133.86,135.28,133.74,135.24,185294.0,124.9243,126.2496,124.8124,126.2122,185294.0
2022-07-13 09:50:00,135.24,135.54,134.33,134.49,110756.0,126.2122,126.4922,125.363,125.5123,110756.0
2022-07-13 09:55:00,134.51,135.35,134.29,135.09,77299.0,125.531,126.3149,125.3256,126.0722,77299.0
2022-07-13 10:00:00,135.09,135.14,134.11,134.78,124052.0,126.0722,126.1189,125.1577,125.7829,124052.0
2022-07-13 10:05:00,134.84,134.86,133.58,133.78,103141.0,125.8389,125.8576,124.663,124.8497,103141.0
2022-07-13 10:10:00,133.77,134.52,133.65,134.25,82357.0,124.8404,125.5403,124.7284,125.2883,82357.0
2022-07-13 10:15:00,134.27,134.52,133.5,133.53,67280.0,125.307,125.5403,124.5884,124.6164,67280.0
2022-07-13 10:20:00,133.5,134.14,133.47,133.96,51252.0,124.5884,125.1857,124.5604,125.0177,51252.0
2022-07-13 10:25:00,133.9,134.5,133.89,134.5,31067.0,124.9617,125.5216,124.9523,125.5216,31067.0
2022-07-13 10:30:00,134.47,135.0,134.21,134.81,55673.0,125.4936,125.9882,125.251,125.8109,55673.0
2022-07-13 10:35:00,134.8,135.21,134.67,135.17,49887.0,125.8016,126.1842,125.6803,126.1469,49887.0
2022-07-13 10:40:00,135.1,136.3,135.1,136.3,113285.0,126.0816,127.2015,126.0816,127.2015,113285.0
2022-07-13 10:45:00,136.32,136.78,136.2,136.34,111235.0,127.2201,127.6494,127.1081,127.2388,111235.0
2022-07-13 10:50:00,136.35,136.75,136.12,136.23,34255.0,127.2481,127.6214,127.0335,127.1361,34255.0
2022-07-13 10:55:00,136.19,136.74,136.15,136.19,57495.0,127.0988,127.6121,127.0615,127.0988,57495.0
2022-07-13 11:00:00,136.24,136.57,136.03,136.17,80970.0,127.1455,127.4534,126.9495,127.0801,80970.0
2022-07-13 11:05:00,136.19,136.72,136.13,136.37,53602.0,127.0988,127.5934,127.0428,127.2668,53602.0
2022-07-13 11:10:00,136.37,136.62,136.12,136.23,51449.0,127.2668,127.5001,127.0335,127.1361,51449.0
2022-07-13 11:15:00,136.24,136.3,135.69,135.84,34641.0,127.1455,127.2015,126.6322,126.7722,34641.0
2022-07-13 11:20:00,135.9,135.98,135.35,135.39,53800.0,126.8282,126.9028,126.3149,126.3522,53800.0
2022-07-13 11:25:00,135.31,135.33,134.86,134.92,39120.0,126.2776,126.2962,125.8576,125.9136,39120.0
2022-07-13 11:30:00,134.9,135.07,134.74,134.78,47896.0,125.8949,126.0536,125.7456,125.7829,47896.0
2022-07-13 11:35:00,134.8,135.15,134.7,135.15,34116.0,125.8016,126.1282,125.7083,126.1282,34116.0
2022-07-13 11:40:00,135.13,135.28,134.81,134.81,31224.0,126.1096,126.2496,125.8109,125.8109,31224.0
2022-07-13 11:45:00,134.75,135.32,134.66,135.31,27201.0,125.7549,126.2869,125.6709,126.2776,27201.0
2022-07-13 11:50:00,135.28,135.83,135.28,135.68,56576.0,126.2496,126.7628,126.2496,126.6229,56576.0
2022-07-13 11:55:00,135.69,135.82,135.57,135.63,41893.0,126.6322,126.7535,126.5202,126.5762,41893.0
2022-07-13 12:00:00,135.73,136.0,135.55,136.0,31097.0,126.6695,126.9215,126.5015,126.9215,31097.0
2022-07-13 12:05:00,136.02,136.28,135.85,136.19,19323.0,126.9402,127.1828,126.7815,127.0988,19323.0
2022-07-13 12:10:00,136.17,136.17,135.81,135.87,25702.0,127.0801,127.0801,126.7442,126.8002,25702.0
2022-07-13 12:15:00,135.82,135.94,135.7,135.94,14811.0,126.7535,126.8655,126.6415,126.8655,14811.0
2022-07-13 12:20:00,135.97,136.21,135.78,136.14,23143.0,126.8935,127.1175,126.7162,127.0521,23143.0
2022-07-13 12:25:00,136.15,136.21,135.97,136.13,20394.0,127.0615,127.1175,126.8935,127.0428,20394.0
2022-07-13 12:30:00,136.13,136.19,135.92,135.99,15064.0,127.0428,127.0988,126.8468,126.9122,15064.0
2022-07-13 12:35:00,135.98,136.17,135.89,136.15,17215.0,126.9028,127.0801,126.8188,127.0615,17215.0
2022-07-13 12:40:00,136.17,136.19,135.77,135.82,16063.0,127.0801,127.0988,126.7068,126.7535,16063.0
2022-07-13 12:45:00,135.82,135.92,135.63,135.87,11793.0,126.7535,126.8468,126.5762,126.8002,11793.0
2022-07-13 12:50:00,135.83,136.08,135.76,136.07,21707.0,126.7628,126.9962,126.6975,126.9868,21707.0
2022-07-13 12:55:00,136.06,136.19,135.94,136.18,19577.0,126.9775,127.0988,126.8655,127.0895,19577.0
2022-07-13 13:00:00,136.17,136.67,135.96,136.44,63248.0,127.0801,127.5468,126.8842,127.3321,63248.0
2022-07-13 13:05:00,136.48,136.59,136.17,136.25,18551.0,127.3695,127.4721,127.0801,127.1548,18551.0
2022-07-13 13:10:00,136.24,136.47,136.13,136.44,12909.0,127.1455,127.3601,127.0428,127.3321,12909.0
2022-07-13 13:15:00,136.46,136.46,135.93,136.0,27162.0,127.3508,127.3508,126.8562,126.9215,27162.0
2022-07-13 13:20:00,136.0,136.1,135.93,136.08,29001.0,126.9215,127.0148,126.8562,126.9962,29001.0
2022-07-13 13:25:00,136.08,136.15,135.93,136.15,25588.0,126.9962,127.0615,126.8562,127.0615,25588.0
2022-07-13 13:30:00,136.14,136.17,135.91,136.01,14972.0,127.0521,127.0801,126.8375,126.9308,14972.0
2022-07-13 13:35:00,135.98,136.07,135.81,135.85,14687.0,126.9028,126.9868,126.7442,126.7815,14687.0
2022-07-13 13:40:00,135.86,136.48,135.86,136.37,27624.0,126.7908,127.3695,126.7908,127.2668,27624.0
2022-07-13 13:45:00,136.39,136.4,136.13,136.31,24013.0,127.2855,127.2948,127.0428,127.2108,24013.0
2022-07-13 13:50:00,136.32,136.48,136.24,136.24,38527.0,127.2201,127.3695,127.1455,127.1455,38527.0
2022-07-13 13:55:00,136.22,136.37,136.17,136.35,15665.0,127.1268,127.2668,127.0801,127.2481,15665.0
2022-07-13 14:00:00,136.24,136.24,135.46,135.46,40809.0,127.1455,127.1455,126.4175,126.4175,40809.0
2022-07-13 14:05:00,135.43,135.75,135.42,135.53,25523.0,126.3895,126.6882,126.3802,126.4829,25523.0
2022-07-13 14:10:00,135.58,135.97,135.53,135.87,22606.0,126.5295,126.8935,126.4829,126.8002,22606.0
2022-07-13 14:15:00,135.85,135.91,135.65,135.91,19863.0,126.7815,126.8375,126.5949,126.8375,19863.0
2022-07-13 14:20:00,135.9,136.17,135.76,136.13,18947.0,126.8282,127.0801,126.6975,127.0428,18947.0
2022-07-13 14:25:00,136.15,136.31,135.95,136.24,22750.0,127.0615,127.2108,126.8748,127.1455,22750.0
2022-07-13 14:30:00,136.22,136.43,136.14,136.27,24755.0,127.1268,127.3228,127.0521,127.1735,24755.0
2022-07-13 14:35:00,136.31,136.36,136.13,136.34,13571.0,127.2108,127.2575,127.0428,127.2388,13571.0
2022-07-13 14:40:00,136.34,136.44,136.24,136.3,19837.0,127.2388,127.3321,127.1455,127.2015,19837.0
2022-07-13 14:45:00,136.29,136.45,136.12,136.15,17205.0,127.1921,127.3415,127.0335,127.0615,17205.0
2022-07-13 14:50:00,136.2,136.42,136.16,136.18,15548.0,127.1081,127.3135,127.0708,127.0895,15548.0
2022-07-13 14:55:00,136.21,136.6,136.01,136.58,52888.0,127.1175,127.4814,126.9308,127.4628,52888.0
2022-07-13 15:00:00,136.58,136.6,136.27,136.49,22246.0,127.4628,127.4814,127.1735,127.3788,22246.0
2022-07-13 15:05:00,136.53,136.53,135.86,136.0,37966.0,127.4161,127.4161,126.7908,126.9215,37966.0
2022-07-13 15:10:00,136.0,136.31,135.96,136.25,19366.0,126.9215,127.2108,126.8842,127.1548,19366.0
2022-07-13 15:15:00,136.25,136.56,136.17,136.56,31432.0,127.1548,127.4441,127.0801,127.4441,31432.0
2022-07-13 15:20:00,136.54,136.7,136.43,136.5,74265.0,127.4254,127.5748,127.3228,127.3881,74265.0
2022-07-13 15:25:00,136.49,136.55,136.18,136.21,55446.0,127.3788,127.4348,127.0895,127.1175,55446.0
2022-07-13 15:30:00,136.22,136.31,135.74,135.79,54829.0,127.1268,127.2108,126.6788,126.7255,54829.0
2022-07-13 15:35:00,135.8,136.13,135.76,136.13,54017.0,126.7348,127.0428,126.6975,127.0428,54017.0
2022-07-13 15:40:00,136.12,136.13,135.67,135.68,52859.0,127.0335,127.0428,126.6135,126.6229,52859.0
2022-07-13 15:45:00,135.68,136.02,135.6,136.0,61626.0,126.6229,126.9402,126.5482,126.9215,61626.0
2022-07-13 15:50:00,135.97,136.2,135.67,136.13,98859.0,126.8935,127.1081,126.6135,127.0428,98859.0
2022-07-13 15:55:00,136.11,136.11,135.59,135.63,252207.0,127.0242,127.0242,126.5389,126.5762,252207.0
2022-07-14 09:30:00,134.94,135.4,134.02,134.16,174412.0,125.9323,126.3615,125.0737,125.2043,174412.0
2022-07-14 09:35:00,134.1,135.05,133.85,134.85,69427.0,125.1483,126.0349,124.915,125.8483,69427.0
2022-07-14 09:40:00,134.87,135.07,134.43,134.54,41537.0,125.8669,126.0536,125.4563,125.559,41537.0
2022-07-14 09:45:00,134.47,135.6,134.47,134.81,64910.0,125.4936,126.5482,125.4936,125.8109,64910.0
2022-07-14 09:50:00,134.82,135.62,134.73,135.53,73696.0,125.8203,126.5669,125.7363,126.4829,73696.0
2022-07-14 09:55:00,135.52,136.2,135.47,135.9,100509.0,126.4735,127.1081,126.4269,126.8282,100509.0
2022-07-14 10:00:00,135.86,135.86,134.9,135.22,79577.0,126.7908,126.7908,125.8949,126.1936,79577.0
2022-07-14 10:05:00,135.21,135.33,134.79,135.15,48433.0,126.1842,126.2962,125.7923,126.1282,48433.0
2022-07-14 10:10:00,135.11,135.11,134.34,135.01,75979.0,126.0909,126.0909,125.3723,125.9976,75979.0
2022-07-14 10:15:00,135.08,135.25,134.84,135.1,86577.0,126.0629,126.2216,125.8389,126.0816,86577.0
2022-07-14 10:20:00,135.12,135.66,135.12,135.63,96506.0,126.1002,126.6042,126.1002,126.5762,96506.0
2022-07-14 10:25:00,135.61,136.37,135.58,136.37,105147.0,126.5575,127.2668,126.5295,127.2668,105147.0
2022-07-14 10:30:00,136.37,136.64,135.82,136.21,88647.0,127.2668,127.5188,126.7535,127.1175,88647.0
2022-07-14 10:35:00,136.15,136.21,135.53,135.62,50708.0,127.0615,127.1175,126.4829,126.5669,50708.0
2022-07-14 10:40:00,135.61,135.88,135.24,135.26,44124.0,126.5575,126.8095,126.2122,126.2309,44124.0
2022-07-14 10:45:00,135.26,135.55,135.11,135.52,48602.0,126.2309,126.5015,126.0909,126.4735,48602.0
2022-07-14 10:50:00,135.51,136.2,135.51,135.98,78655.0,126.4642,127.1081,126.4642,126.9028,78655.0
2022-07-14 10:55:00,135.95,136.04,135.62,135.7,39587.0,126.8748,126.9588,126.5669,126.6415,39587.0
2022-07-14 11:00:00,135.85,136.28,135.72,135.89,61585.0,126.7815,127.1828,126.6602,126.8188,61585.0
2022-07-14 11:05:00,135.86,136.97,135.78,136.9,80793.0,126.7908,127.8267,126.7162,127.7614,80793.0
2022-07-14 11:10:00,136.91,137.31,136.8,136.85,125614.0,127.7707,128.144,127.6681,127.7148,125614.0
2022-07-14 11:15:00,136.82,136.89,136.41,136.68,72934.0,127.6868,127.7521,127.3041,127.5561,72934.0
2022-07-14 11:20:00,136.66,137.04,136.64,136.68,49122.0,127.5374,127.8921,127.5188,127.5561,49122.0
2022-07-14 11:25:00,136.68,136.8,136.42,136.64,47654.0,127.5561,127.6681,127.3135,127.5188,47654.0
2022-07-14 11:30:00,136.66,136.91,136.18,136.19,45057.0,127.5374,127.7707,127.0895,127.0988,45057.0
2022-07-14 11:35:00,136.25,136.72,136.08,136.61,40853.0,127.1548,127.5934,126.9962,127.4908,40853.0
2022-07-14 11:40:00,136.6,137.58,136.58,137.24,108497.0,127.4814,128.396,127.4628,128.0787,108497.0
2022-07-14 11:45:00,137.24,137.7,137.11,137.63,59931.0,128.0787,128.508,127.9574,128.4427,59931.0
2022-07-14 11:50:00,137.53,138.12,137.36,137.69,119853.0,128.3494,128.9,128.1907,128.4987,119853.0
2022-07-14 11:55:00,137.66,138.07,137.65,137.9,53311.0,128.4707,128.8533,128.4613,128.6947,53311.0
2022-07-14 12:00:00,137.92,138.07,137.64,137.95,52938.0,128.7133,128.8533,128.452,128.7413,52938.0
2022-07-14 12:05:00,137.98,138.06,137.55,137.74,93718.0,128.7693,128.844,128.368,128.5453,93718.0
2022-07-14 12:10:00,137.76,138.16,137.7,138.0,42550.0,128.564,128.9373,128.508,128.788,42550.0
2022-07-14 12:15:00,138.01,138.34,137.73,138.27,44556.0,128.7973,129.1053,128.536,129.04,44556.0
2022-07-14 12:20:00,138.24,138.45,137.93,137.93,76775.0,129.012,129.2079,128.7227,128.7227,76775.0
2022-07-14 12:25:00,137.92,138.05,137.63,137.68,64977.0,128.7133,128.8346,128.4427,128.4893,64977.0
2022-07-14 12:30:00,137.67,137.92,137.66,137.84,41382.0,128.48,128.7133,128.4707,128.6387,41382.0
2022-07-14 12:35:00,137.8,137.86,137.66,137.81,25044.0,128.6013,128.6573,128.4707,128.6107,25044.0
2022-07-14 12:40:00,137.84,138.25,137.68,138.25,80446.0,128.6387,129.0213,128.4893,129.0213,80446.0
2022-07-14 12:45:00,138.26,138.37,137.85,137.85,75040.0,129.0306,129.1333,128.648,128.648,75040.0
2022-07-14 12:50:00,137.88,138.27,137.8,138.25,31238.0,128.676,129.04,128.6013,129.0213,31238.0
2022-07-14 12:55:00,138.19,138.58,138.09,138.55,42940.0,128.9653,129.3293,128.872,129.3013,42940.0
2022-07-14 13:00:00,138.57,138.7,138.26,138.45,69135.0,129.3199,129.4413,129.0306,129.2079,69135.0
2022-07-14 13:05:00,138.45,138.7,138.23,138.67,116303.0,129.2079,129.4413,129.0026,129.4133,116303.0
2022-07-14 13:10:00,138.65,138.77,138.35,138.77,69359.0,129.3946,129.5066,129.1146,129.5066,69359.0
2022-07-14 13:15:00,138.76,139.01,138.58,138.72,82336.0,129.4973,129.7306,129.3293,129.4599,82336.0
2022-07-14 13:20:00,138.72,138.99,138.6,138.67,39762.0,129.4599,129.7119,129.3479,129.4133,39762.0
2022-07-14 13:25:00,138.69,139.19,138.63,139.12,72876.0,129.4319,129.8985,129.3759,129.8332,72876.0
2022-07-14 13:30:00,139.13,139.27,139.03,139.2,58534.0,129.8426,129.9732,129.7492,129.9079,58534.0
2022-07-14 13:35:00,139.18,139.52,139.11,139.48,51762.0,129.8892,130.2065,129.8239,130.1692,51762.0
2022-07-14 13:40:00,139.48,139.92,139.46,139.88,95734.0,130.1692,130.5798,130.1505,130.5425,95734.0
2022-07-14 13:45:00,139.86,140.35,139.82,140.24,141608.0,130.5238,130.9811,130.4865,130.8785,141608.0
2022-07-14 13:50:00,140.25,140.39,139.62,139.67,92761.0,130.8878,131.0184,130.2998,130.3465,92761.0
2022-07-14 13:55:00,139.69,140.04,139.68,139.84,61536.0,130.3652,130.6918,130.3558,130.5052,61536.0
2022-07-14 14:00:00,139.82,140.06,139.72,139.94,42621.0,130.4865,130.7105,130.3932,130.5985,42621.0
2022-07-14 14:05:00,139.93,140.13,139.76,139.79,38496.0,130.5892,130.7758,130.4305,130.4585,38496.0
2022-07-14 14:10:00,139.79,139.79,139.48,139.61,75601.0,130.4585,130.4585,130.1692,130.2905,75601.0
2022-07-14 14:15:00,139.61,140.3,139.55,140.12,51428.0,130.2905,130.9345,130.2345,130.7665,51428.0
2022-07-14 14:20:00,140.11,140.84,140.11,140.7,122275.0,130.7571,131.4384,130.7571,131.3078,122275.0
2022-07-14 14:25:00,140.75,140.99,140.53,140.91,110204.0,131.3544,131.5784,131.1491,131.5037,110204.0
2022-07-14 14:30:00,140.98,141.07,140.5,140.98,65380.0,131.5691,131.6531,131.1211,131.5691,65380.0
2022-07-14 14:35:00,141.0,141.61,141.0,141.61,123783.0,131.5877,132.157,131.5877,132.157,123783.0
2022-07-14 14:40:00,141.62,141.72,140.94,141.05,115059.0,132.1663,132.2597,131.5317,131.6344,115059.0
2022-07-14 14:45:00,141.04,141.32,141.0,141.27,73524.0,131.6251,131.8864,131.5877,131.8397,73524.0
2022-07-14 14:50:00,141.3,141.33,141.08,141.12,138359.0,131.8677,131.8957,131.6624,131.6997,138359.0
2022-07-14 14:55:00,141.13,141.52,141.12,141.37,80211.0,131.709,132.073,131.6997,131.933,80211.0
2022-07-14 15:00:00,141.37,141.61,141.32,141.56,87353.0,131.933,132.157,131.8864,132.1103,87353.0
2022-07-14 15:05:00,141.55,141.63,141.32,141.37,155590.0,132.101,132.1757,131.8864,131.933,155590.0
2022-07-14 15:10:00,141.37,141.51,141.04,141.47,107729.0,131.933,132.0637,131.6251,132.0264,107729.0
2022-07-14 15:15:00,141.46,141.57,141.21,141.57,67896.0,132.017,132.1197,131.7837,132.1197,67896.0
2022-07-14 15:20:00,141.58,142.1,141.55,142.08,117806.0,132.129,132.6143,132.101,132.5956,117806.0
2022-07-14 15:25:00,142.1,142.3,141.76,142.0,111573.0,132.6143,132.8009,132.297,132.521,111573.0
2022-07-14 15:30:00,142.0,142.35,141.87,141.9,120924.0,132.521,132.8476,132.3996,132.4276,120924.0
2022-07-14 15:35:00,141.9,141.94,141.3,141.51,90111.0,132.4276,132.465,131.8677,132.0637,90111.0
2022-07-14 15:40:00,141.47,141.7,141.28,141.61,81039.0,132.0264,132.241,131.849,132.157,81039.0
2022-07-14 15:45:00,141.6,141.7,141.29,141.54,118149.0,132.1477,132.241,131.8584,132.0917,118149.0
2022-07-14 15:50:00,141.58,142.21,141.51,142.15,191013.0,132.129,132.717,132.0637,132.661,191013.0
2022-07-14 15:55:00,142.16,142.25,141.81,141.92,407940.0,132.6703,132.7543,132.3437,132.4463,407940.0
2022-07-15 09:30:00,143.82,145.38,143.7,144.9,705587.0,134.2195,135.6753,134.1075,135.2274,705587.0
2022-07-15 09:35:00,144.84,145.15,143.11,143.28,201034.0,135.1714,135.4607,133.5569,133.7155,201034.0
2022-07-15 09:40:00,143.33,144.3,143.13,144.15,117486.0,133.7622,134.6674,133.5755,134.5275,117486.0
2022-07-15 09:45:00,144.22,144.25,143.26,144.02,96903.0,134.5928,134.6208,133.6969,134.4061,96903.0
2022-07-15 09:50:00,144.07,144.16,143.62,143.8,121131.0,134.4528,134.5368,134.0328,134.2008,121131.0
2022-07-15 09:55:00,143.76,144.61,143.64,144.34,126284.0,134.1635,134.9567,134.0515,134.7048,126284.0
2022-07-15 10:00:00,144.48,145.48,144.01,144.26,188559.0,134.8354,135.7687,134.3968,134.6301,188559.0
2022-07-15 10:05:00,144.29,144.37,143.41,143.78,81676.0,134.6581,134.7328,133.8368,134.1821,81676.0
2022-07-15 10:10:00,143.72,144.33,143.45,143.85,296911.0,134.1262,134.6954,133.8742,134.2475,296911.0
2022-07-15 10:15:00,143.83,144.11,143.4,143.97,102220.0,134.2288,134.4901,133.8275,134.3595,102220.0
2022-07-15 10:20:00,143.92,143.92,143.07,143.59,107162.0,134.3128,134.3128,133.5195,134.0048,107162.0
2022-07-15 10:25:00,143.59,143.73,143.2,143.59,80981.0,134.0048,134.1355,133.6409,134.0048,80981.0
2022-07-15 10:30:00,143.62,143.78,143.32,143.45,93053.0,134.0328,134.1821,133.7529,133.8742,93053.0
2022-07-15 10:35:00,143.44,143.5,142.99,142.99,122741.0,133.8648,133.9208,133.4449,133.4449,122741.0
2022-07-15 10:40:00,143.02,143.35,142.55,142.59,90506.0,133.4729,133.7809,133.0343,133.0716,90506.0
2022-07-15 10:45:00,142.59,142.95,142.35,142.72,114525.0,133.0716,133.4076,132.8476,133.1929,114525.0
2022-07-15 10:50:00,142.69,142.89,142.43,142.78,88371.0,133.1649,133.3516,132.9223,133.2489,88371.0
2022-07-15 10:55:00,142.8,143.51,142.71,143.44,50782.0,133.2676,133.9302,133.1836,133.8648,50782.0
2022-07-15 11:00:00,143.46,144.3,143.45,144.22,148393.0,133.8835,134.6674,133.8742,134.5928,148393.0
2022-07-15 11:05:00,144.21,144.66,144.08,144.55,164026.0,134.5834,135.0034,134.4621,134.9007,164026.0
2022-07-15 11:10:00,144.59,144.6,143.88,143.9,232210.0,134.9381,134.9474,134.2755,134.2941,232210.0
2022-07-15 11:15:00,143.94,144.04,143.56,143.63,78296.0,134.3315,134.4248,133.9768,134.0422,78296.0
2022-07-15 11:20:00,143.61,143.77,143.37,143.66,58030.0,134.0235,134.1728,133.7995,134.0702,58030.0
2022-07-15 11:25:00,143.66,143.81,143.36,143.36,121812.0,134.0702,134.2101,133.7902,133.7902,121812.0
2022-07-15 11:30:00,143.37,143.66,143.01,143.18,160995.0,133.7995,134.0702,133.4635,133.6222,160995.0
2022-07-15 11:35:00,143.19,143.38,142.98,143.12,91583.0,133.6315,133.8089,133.4356,133.5662,91583.0
2022-07-15 11:40:00,143.13,143.23,142.88,143.14,58017.0,133.5755,133.6689,133.3422,133.5849,58017.0
2022-07-15 11:45:00,143.12,143.14,142.84,142.93,40934.0,133.5662,133.5849,133.3049,133.3889,40934.0
2022-07-15 11:50:00,142.87,143.04,142.64,142.69,78936.0,133.3329,133.4915,133.1182,133.1649,78936.0
2022-07-15 11:55:00,142.66,142.91,142.57,142.76,60590.0,133.1369,133.3702,133.0529,133.2302,60590.0
2022-07-15 12:00:00,142.74,142.83,142.5,142.7,51101.0,133.2116,133.2956,132.9876,133.1742,51101.0
2022-07-15 12:05:00,142.66,142.68,142.03,142.24,65751.0,133.1369,133.1556,132.549,132.7449,65751.0
2022-07-15 12:10:00,142.22,142.36,142.06,142.25,52088.0,132.7263,132.8569,132.577,132.7543,52088.0
2022-07-15 12:15:00,142.23,142.85,142.21,142.83,72082.0,132.7356,133.3142,132.717,133.2956,72082.0
2022-07-15 12:20:00,142.82,142.94,142.66,142.82,55896.0,133.2862,133.3982,133.1369,133.2862,55896.0
2022-07-15 12:25:00,142.81,142.88,142.7,142.83,56133.0,133.2769,133.3422,133.1742,133.2956,56133.0
2022-07-15 12:30:00,142.84,142.87,142.35,142.51,40283.0,133.3049,133.3329,132.8476,132.9969,40283.0
2022-07-15 12:35:00,142.5,142.59,142.32,142.5,36808.0,132.9876,133.0716,132.8196,132.9876,36808.0
2022-07-15 12:40:00,142.47,142.73,142.28,142.7,29415.0,132.9596,133.2022,132.7823,133.1742,29415.0
2022-07-15 12:45:00,142.7,142.7,142.45,142.52,27216.0,133.1742,133.1742,132.9409,133.0063,27216.0
2022-07-15 12:50:00,142.53,142.6,142.36,142.47,30338.0,133.0156,133.0809,132.8569,132.9596,30338.0
2022-07-15 12:55:00,142.48,142.81,142.47,142.69,41614.0,132.9689,133.2769,132.9596,133.1649,41614.0
2022-07-15 13:00:00,142.71,142.74,142.52,142.72,29403.0,133.1836,133.2116,133.0063,133.1929,29403.0
2022-07-15 13:05:00,142.74,142.93,142.66,142.75,51060.0,133.2116,133.3889,133.1369,133.2209,51060.0
2022-07-15 13:10:00,142.76,142.84,142.65,142.75,29319.0,133.2302,133.3049,133.1276,133.2209,29319.0
2022-07-15 13:15:00,142.74,142.92,142.56,142.9,89798.0,133.2116,133.3796,133.0436,133.3609,89798.0
2022-07-15 13:20:00,142.9,142.92,142.72,142.77,44435.0,133.3609,133.3796,133.1929,133.2396,44435.0
2022-07-15 13:25:00,142.78,142.89,142.64,142.74,42461.0,133.2489,133.3516,133.1182,133.2116,42461.0
2022-07-15 13:30:00,142.73,142.85,142.62,142.82,51993.0,133.2022,133.3142,133.0996,133.2862,51993.0
2022-07-15 13:35:00,142.82,142.91,142.69,142.86,56443.0,133.2862,133.3702,133.1649,133.3236,56443.0
2022-07-15 13:40:00,142.87,142.91,142.64,142.77,68131.0,133.3329,133.3702,133.1182,133.2396,68131.0
2022-07-15 13:45:00,142.78,142.78,142.6,142.64,34150.0,133.2489,133.2489,133.0809,133.1182,34150.0
2022-07-15 13:50:00,142.67,142.69,142.45,142.45,34073.0,133.1462,133.1649,132.9409,132.9409,34073.0
2022-07-15 13:55:00,142.46,142.82,142.43,142.76,45708.0,132.9503,133.2862,132.9223,133.2302,45708.0
2022-07-15 14:00:00,142.74,142.78,142.54,142.67,43516.0,133.2116,133.2489,133.0249,133.1462,43516.0
2022-07-15 14:05:00,142.67,142.82,142.63,142.81,69862.0,133.1462,133.2862,133.1089,133.2769,69862.0
2022-07-15 14:10:00,142.84,142.97,142.68,142.88,77565.0,133.3049,133.4262,133.1556,133.3422,77565.0
2022-07-15 14:15:00,142.88,143.14,142.88,143.04,107179.0,133.3422,133.5849,133.3422,133.4915,107179.0
2022-07-15 14:20:00,143.05,143.05,142.79,142.92,52440.0,133.5009,133.5009,133.2582,133.3796,52440.0
2022-07-15 14:25:00,142.95,143.35,142.93,143.25,51728.0,133.4076,133.7809,133.3889,133.6875,51728.0
2022-07-15 14:30:00,143.27,143.34,143.12,143.27,105312.0,133.7062,133.7715,133.5662,133.7062,105312.0
2022-07-15 14:35:00,143.24,143.29,143.12,143.23,54759.0,133.6782,133.7249,133.5662,133.6689,54759.0
2022-07-15 14:40:00,143.23,143.31,143.15,143.29,56307.0,133.6689,133.7435,133.5942,133.7249,56307.0
2022-07-15 14:45:00,143.31,143.46,143.25,143.46,56604.0,133.7435,133.8835,133.6875,133.8835,56604.0
2022-07-15 14:50:00,143.45,143.54,143.37,143.51,39602.0,133.8742,133.9582,133.7995,133.9302,39602.0
2022-07-15 14:55:00,143.51,143.51,143.23,143.23,58878.0,133.9302,133.9302,133.6689,133.6689,58878.0
2022-07-15 15:00:00,143.26,143.43,143.18,143.4,51149.0,133.6969,133.8555,133.6222,133.8275,51149.0
2022-07-15 15:05:00,143.41,143.65,143.31,143.58,105037.0,133.8368,134.0608,133.7435,133.9955,105037.0
2022-07-15 15:10:00,143.61,143.74,143.54,143.67,43798.0,134.0235,134.1448,133.9582,134.0795,43798.0
2022-07-15 15:15:00,143.66,143.87,143.63,143.8,50263.0,134.0702,134.2661,134.0422,134.2008,50263.0
2022-07-15 15:20:00,143.81,143.94,143.81,143.81,57997.0,134.2101,134.3315,134.2101,134.2101,57997.0
2022-07-15 15:25:00,143.81,143.93,143.79,143.89,40864.0,134.2101,134.3221,134.1915,134.2848,40864.0
2022-07-15 15:30:00,143.91,143.96,143.73,143.85,70600.0,134.3035,134.3501,134.1355,134.2475,70600.0
2022-07-15 15:35:00,143.86,144.11,143.75,143.82,73202.0,134.2568,134.4901,134.1542,134.2195,73202.0
2022-07-15 15:40:00,143.81,144.29,143.78,144.28,73596.0,134.2101,134.6581,134.1821,134.6488,73596.0
2022-07-15 15:45:00,144.28,144.35,144.03,144.06,78998.0,134.6488,134.7141,134.4155,134.4435,78998.0
2022-07-15 15:50:00,144.04,144.36,143.81,144.25,160243.0,134.4248,134.7234,134.2101,134.6208,160243.0
2022-07-15 15:55:00,144.23,144.49,144.21,144.37,399229.0,134.6021,134.8448,134.5834,134.7328,399229.0
2022-07-18 09:30:00,146.3,146.43,144.88,144.99,310531.0,136.5339,136.6553,135.2087,135.3114,310531.0
2022-07-18 09:35:00,144.9,145.0,143.83,143.93,308417.0,135.2274,135.3207,134.2288,134.3221,308417.0
2022-07-18 09:40:00,143.88,144.27,143.6,144.02,68655.0,134.2755,134.6394,134.0142,134.4061,68655.0
2022-07-18 09:45:00,144.03,144.28,143.6,143.83,49702.0,134.4155,134.6488,134.0142,134.2288,49702.0
2022-07-18 09:50:00,143.82,143.85,143.26,143.4,76686.0,134.2195,134.2475,133.6969,133.8275,76686.0
2022-07-18 09:55:00,143.42,143.77,143.28,143.35,70514.0,133.8462,134.1728,133.7155,133.7809,70514.0
2022-07-18 10:00:00,143.39,143.6,143.05,143.36,63961.0,133.8182,134.0142,133.5009,133.7902,63961.0
2022-07-18 10:05:00,143.37,143.53,142.64,142.76,113711.0,133.7995,133.9488,133.1182,133.2302,113711.0
2022-07-18 10:10:00,142.77,143.12,142.46,142.96,112198.0,133.2396,133.5662,132.9503,133.4169,112198.0
2022-07-18 10:15:00,142.94,143.68,142.9,143.63,63924.0,133.3982,134.0888,133.3609,134.0422,63924.0
2022-07-18 10:20:00,143.63,143.86,143.53,143.71,79808.0,134.0422,134.2568,133.9488,134.1168,79808.0
2022-07-18 10:25:00,143.59,143.95,143.42,143.92,48318.0,134.0048,134.3408,133.8462,134.3128,48318.0
2022-07-18 10:30:00,143.95,144.39,143.94,144.28,60466.0,134.3408,134.7514,134.3315,134.6488,60466.0
2022-07-18 10:35:00,144.28,144.28,143.92,144.12,33627.0,134.6488,134.6488,134.3128,134.4995,33627.0
2022-07-18 10:40:00,144.14,144.34,144.08,144.24,32821.0,134.5181,134.7048,134.4621,134.6114,32821.0
2022-07-18 10:45:00,144.22,144.22,143.79,144.02,35395.0,134.5928,134.5928,134.1915,134.4061,35395.0
2022-07-18 10:50:00,144.0,144.1,143.67,143.98,23114.0,134.3875,134.4808,134.0795,134.3688,23114.0
2022-07-18 10:55:00,143.91,144.37,143.88,144.27,46583.0,134.3035,134.7328,134.2755,134.6394,46583.0
2022-07-18 11:00:00,144.25,144.49,144.19,144.38,52441.0,134.6208,134.8448,134.5648,134.7421,52441.0
2022-07-18 11:05:00,144.41,144.66,144.28,144.35,60621.0,134.7701,135.0034,134.6488,134.7141,60621.0
2022-07-18 11:10:00,144.32,144.37,144.15,144.27,23185.0,134.6861,134.7328,134.5275,134.6394,23185.0
2022-07-18 11:15:00,144.26,144.35,144.07,144.16,22296.0,134.6301,134.7141,134.4528,134.5368,22296.0
2022-07-18 11:20:00,144.17,144.4,144.1,144.34,78705.0,134.5461,134.7608,134.4808,134.7048,78705.0
2022-07-18 11:25:00,144.35,144.65,144.33,144.34,56346.0,134.7141,134.9941,134.6954,134.7048,56346.0
2022-07-18 11:30:00,144.35,144.51,144.19,144.47,35045.0,134.7141,134.8634,134.5648,134.8261,35045.0
2022-07-18 11:35:00,144.46,144.57,144.41,144.53,79898.0,134.8168,134.9194,134.7701,134.8821,79898.0
2022-07-18 11:40:00,144.56,144.56,144.26,144.36,59037.0,134.9101,134.9101,134.6301,134.7234,59037.0
2022-07-18 11:45:00,144.4,144.44,144.12,144.12,26729.0,134.7608,134.7981,134.4995,134.4995,26729.0
2022-07-18 11:50:00,144.11,144.35,144.02,144.34,56323.0,134.4901,134.7141,134.4061,134.7048,56323.0
2022-07-18 11:55:00,144.32,144.78,144.2,144.68,67664.0,134.6861,135.1154,134.5741,135.0221,67664.0
2022-07-18 12:00:00,144.64,144.74,144.54,144.74,30082.0,134.9847,135.0781,134.8914,135.0781,30082.0
2022-07-18 12:05:00,144.72,144.8,144.43,144.57,38098.0,135.0594,135.1341,134.7888,134.9194,38098.0
2022-07-18 12:10:00,144.57,144.65,144.48,144.56,19075.0,134.9194,134.9941,134.8354,134.9101,19075.0
2022-07-18 12:15:00,144.56,144.57,144.3,144.32,22863.0,134.9101,134.9194,134.6674,134.6861,22863.0
2022-07-18 12:20:00,144.3,144.36,144.21,144.29,41538.0,134.6674,134.7234,134.5834,134.6581,41538.0
2022-07-18 12:25:00,144.29,144.3,144.05,144.14,31486.0,134.6581,134.6674,134.4341,134.5181,31486.0
2022-07-18 12:30:00,144.13,144.25,144.01,144.02,20376.0,134.5088,134.6208,134.3968,134.4061,20376.0
2022-07-18 12:35:00,144.0,144.19,143.97,144.15,18680.0,134.3875,134.5648,134.3595,134.5275,18680.0
2022-07-18 12:40:00,144.14,144.25,144.12,144.17,20569.0,134.5181,134.6208,134.4995,134.5461,20569.0
2022-07-18 12:45:00,144.18,144.18,143.97,144.03,17512.0,134.5554,134.5554,134.3595,134.4155,17512.0
2022-07-18 12:50:00,144.03,144.04,143.72,143.74,24422.0,134.4155,134.4248,134.1262,134.1448,24422.0
2022-07-18 12:55:00,143.71,143.75,143.6,143.68,35558.0,134.1168,134.1542,134.0142,134.0888,35558.0
2022-07-18 13:00:00,143.66,143.84,143.66,143.82,25426.0,134.0702,134.2381,134.0702,134.2195,25426.0
2022-07-18 13:05:00,143.79,143.79,143.55,143.71,18474.0,134.1915,134.1915,133.9675,134.1168,18474.0
2022-07-18 13:10:00,143.7,143.7,143.57,143.59,12438.0,134.1075,134.1075,133.9862,134.0048,12438.0
2022-07-18 13:15:00,143.59,143.61,143.4,143.43,25582.0,134.0048,134.0235,133.8275,133.8555,25582.0
2022-07-18 13:20:00,143.42,143.47,143.31,143.42,48887.0,133.8462,133.8928,133.7435,133.8462,48887.0
2022-07-18 13:25:00,143.41,143.49,143.39,143.48,22186.0,133.8368,133.9115,133.8182,133.9022,22186.0
2022-07-18 13:30:00,143.49,143.51,142.68,142.71,61082.0,133.9115,133.9302,133.1556,133.1836,61082.0
2022-07-18 13:35:00,142.68,142.75,142.05,142.14,105734.0,133.1556,133.2209,132.5676,132.6516,105734.0
2022-07-18 13:40:00,142.14,142.26,141.8,141.8,97610.0,132.6516,132.7636,132.3343,132.3343,97610.0
2022-07-18 13:45:00,141.82,142.04,141.57,141.62,105968.0,132.353,132.5583,132.1197,132.1663,105968.0
2022-07-18 13:50:00,141.64,141.89,141.62,141.74,47202.0,132.185,132.4183,132.1663,132.2783,47202.0
2022-07-18 13:55:00,141.77,141.78,140.85,140.85,80326.0,132.3063,132.3157,131.4477,131.4477,80326.0
2022-07-18 14:00:00,140.87,141.23,140.82,141.17,91305.0,131.4664,131.8024,131.4197,131.7464,91305.0
2022-07-18 14:05:00,141.18,141.42,141.0,141.33,69369.0,131.7557,131.9797,131.5877,131.8957,69369.0
2022-07-18 14:10:00,141.29,141.46,141.13,141.43,74765.0,131.8584,132.017,131.709,131.989,74765.0
2022-07-18 14:15:00,141.44,141.66,141.36,141.59,52902.0,131.9984,132.2037,131.9237,132.1383,52902.0
2022-07-18 14:20:00,141.59,141.77,141.57,141.64,25809.0,132.1383,132.3063,132.1197,132.185,25809.0
2022-07-18 14:25:00,141.64,141.69,141.26,141.42,49882.0,132.185,132.2317,131.8304,131.9797,49882.0
2022-07-18 14:30:00,141.43,141.51,141.31,141.51,21979.0,131.989,132.0637,131.877,132.0637,21979.0
2022-07-18 14:35:00,141.47,141.84,141.44,141.7,57041.0,132.0264,132.3717,131.9984,132.241,57041.0
2022-07-18 14:40:00,141.67,141.74,141.31,141.4,27348.0,132.213,132.2783,131.877,131.961,27348.0
2022-07-18 14:45:00,141.4,141.47,141.16,141.46,25131.0,131.961,132.0264,131.737,132.017,25131.0
2022-07-18 14:50:00,141.48,141.48,141.07,141.25,172298.0,132.0357,132.0357,131.6531,131.821,172298.0
2022-07-18 14:55:00,141.25,141.41,141.08,141.26,32442.0,131.821,131.9704,131.6624,131.8304,32442.0
2022-07-18 15:00:00,141.23,141.63,141.2,141.58,31481.0,131.8024,132.1757,131.7744,132.129,31481.0
2022-07-18 15:05:00,141.59,141.93,141.57,141.85,36944.0,132.1383,132.4556,132.1197,132.381,36944.0
2022-07-18 15:10:00,141.84,141.98,141.64,141.94,33026.0,132.3717,132.5023,132.185,132.465,33026.0
2022-07-18 15:15:00,141.93,142.16,141.85,142.13,46862.0,132.4556,132.6703,132.381,132.6423,46862.0
2022-07-18 15:20:00,142.13,142.25,141.98,142.04,57192.0,132.6423,132.7543,132.5023,132.5583,57192.0
2022-07-18 15:25:00,142.05,142.14,141.69,141.69,38785.0,132.5676,132.6516,132.2317,132.2317,38785.0
2022-07-18 15:30:00,141.69,141.71,141.39,141.54,45281.0,132.2317,132.2503,131.9517,132.0917,45281.0
2022-07-18 15:35:00,141.53,141.63,141.29,141.43,47760.0,132.0823,132.1757,131.8584,131.989,47760.0
2022-07-18 15:40:00,141.47,141.67,141.34,141.35,63177.0,132.0264,132.213,131.905,131.9144,63177.0
2022-07-18 15:45:00,141.31,141.36,140.98,140.99,85664.0,131.877,131.9237,131.5691,131.5784,85664.0
2022-07-18 15:50:00,140.99,141.91,140.95,141.85,110558.0,131.5784,132.437,131.5411,132.381,110558.0
2022-07-18 15:55:00,141.8,141.89,141.68,141.7,240165.0,132.3343,132.4183,132.2223,132.241,240165.0
2022-07-19 09:30:00,144.14,144.84,143.39,144.31,168749.0,134.5181,135.1714,133.8182,134.6768,168749.0
2022-07-19 09:35:00,144.38,144.43,143.17,143.37,39029.0,134.7421,134.7888,133.6129,133.7995,39029.0
2022-07-19 09:40:00,143.6,143.99,143.27,143.59,25967.0,134.0142,134.3781,133.7062,134.0048,25967.0
2022-07-19 09:45:00,143.62,143.76,143.29,143.56,58079.0,134.0328,134.1635,133.7249,133.9768,58079.0
2022-07-19 09:50:00,143.6,144.56,143.59,144.42,60706.0,134.0142,134.9101,134.0048,134.7794,60706.0
2022-07-19 09:55:00,144.43,144.75,144.27,144.67,100317.0,134.7888,135.0874,134.6394,135.0127,100317.0
2022-07-19 10:00:00,144.63,144.76,144.47,144.51,60706.0,134.9754,135.0967,134.8261,134.8634,60706.0
2022-07-19 10:05:00,144.5,144.84,144.27,144.82,80914.0,134.8541,135.1714,134.6394,135.1527,80914.0
2022-07-19 10:10:00,144.85,145.36,144.82,145.09,122132.0,135.1807,135.6567,135.1527,135.4047,122132.0
2022-07-19 10:15:00,145.07,145.07,144.66,144.95,60876.0,135.386,135.386,135.0034,135.274,60876.0
2022-07-19 10:20:00,144.92,145.34,144.9,145.21,102614.0,135.246,135.638,135.2274,135.5167,102614.0
2022-07-19 10:25:00,145.22,145.46,144.81,145.45,85154.0,135.526,135.75,135.1434,135.7407,85154.0
2022-07-19 10:30:00,145.45,145.48,145.23,145.29,31004.0,135.7407,135.7687,135.5354,135.5914,31004.0
2022-07-19 10:35:00,145.26,145.32,145.03,145.12,33634.0,135.5634,135.6193,135.3487,135.4327,33634.0
2022-07-19 10:40:00,145.12,145.27,145.06,145.22,21928.0,135.4327,135.5727,135.3767,135.526,21928.0
2022-07-19 10:45:00,145.21,145.47,145.18,145.46,28342.0,135.5167,135.7593,135.4887,135.75,28342.0
2022-07-19 10:50:00,145.44,145.58,145.39,145.43,41723.0,135.7313,135.862,135.6847,135.722,41723.0
2022-07-19 10:55:00,145.45,145.55,145.34,145.52,36074.0,135.7407,135.834,135.638,135.806,36074.0
2022-07-19 11:00:00,145.54,145.96,145.54,145.84,52749.0,135.8247,136.2166,135.8247,136.1046,52749.0
2022-07-19 11:05:00,145.81,146.14,145.78,145.94,60766.0,136.0766,136.3846,136.0486,136.198,60766.0
2022-07-19 11:10:00,145.95,146.15,145.94,146.13,29999.0,136.2073,136.3939,136.198,136.3753,29999.0
2022-07-19 11:15:00,146.12,146.14,145.62,145.63,58650.0,136.3659,136.3846,135.8993,135.9087,58650.0
2022-07-19 11:20:00,145.64,145.71,145.46,145.6,43064.0,135.918,135.9833,135.75,135.8807,43064.0
2022-07-19 11:25:00,145.58,146.31,145.52,146.18,55906.0,135.862,136.5433,135.806,136.4219,55906.0
2022-07-19 11:30:00,146.18,146.48,146.17,146.44,39129.0,136.4219,136.7019,136.4126,136.6646,39129.0
2022-07-19 11:35:00,146.42,146.54,146.17,146.23,46791.0,136.6459,136.7579,136.4126,136.4686,46791.0
2022-07-19 11:40:00,146.29,146.3,145.97,146.06,31637.0,136.5246,136.5339,136.226,136.31,31637.0
2022-07-19 11:45:00,146.07,146.26,145.92,145.92,24135.0,136.3193,136.4966,136.1793,136.1793,24135.0
2022-07-19 11:50:00,145.9,146.11,145.89,146.02,36718.0,136.1606,136.3566,136.1513,136.2726,36718.0
2022-07-19 11:55:00,146.04,146.38,145.98,146.33,47913.0,136.2913,136.6086,136.2353,136.5619,47913.0
2022-07-19 12:00:00,146.35,146.41,146.21,146.32,30931.0,136.5806,136.6366,136.4499,136.5526,30931.0
2022-07-19 12:05:00,146.33,146.41,146.07,146.34,50029.0,136.5619,136.6366,136.3193,136.5713,50029.0
2022-07-19 12:10:00,146.33,146.54,146.32,146.51,57576.0,136.5619,136.7579,136.5526,136.7299,57576.0
2022-07-19 12:15:00,146.52,146.53,146.25,146.41,33385.0,136.7392,136.7486,136.4873,136.6366,33385.0
2022-07-19 12:20:00,146.41,146.74,146.39,146.71,47677.0,136.6366,136.9446,136.6179,136.9166,47677.0
2022-07-19 12:25:00,146.7,146.75,146.59,146.68,49219.0,136.9072,136.9539,136.8046,136.8886,49219.0
2022-07-19 12:30:00,146.69,147.11,146.67,147.09,53304.0,136.8979,137.2899,136.8792,137.2712,53304.0
2022-07-19 12:35:00,147.06,147.52,147.04,147.5,62905.0,137.2432,137.6725,137.2245,137.6538,62905.0
2022-07-19 12:40:00,147.48,147.73,147.46,147.67,75517.0,137.6352,137.8685,137.6165,137.8125,75517.0
2022-07-19 12:45:00,147.65,147.78,147.51,147.65,41247.0,137.7938,137.9151,137.6632,137.7938,41247.0
2022-07-19 12:50:00,147.66,147.81,147.6,147.72,68351.0,137.8031,137.9431,137.7471,137.8591,68351.0
2022-07-19 12:55:00,147.72,147.94,147.64,147.87,123364.0,137.8591,138.0645,137.7845,137.9991,123364.0
2022-07-19 13:00:00,147.87,147.92,147.78,147.83,43854.0,137.9991,138.0458,137.9151,137.9618,43854.0
2022-07-19 13:05:00,147.83,147.83,147.55,147.73,66122.0,137.9618,137.9618,137.7005,137.8685,66122.0
2022-07-19 13:10:00,147.74,148.23,147.73,148.07,87307.0,137.8778,138.3351,137.8685,138.1858,87307.0
2022-07-19 13:15:00,148.04,148.17,147.57,147.61,58795.0,138.1578,138.2791,137.7192,137.7565,58795.0
2022-07-19 13:20:00,147.58,147.6,147.41,147.53,50212.0,137.7285,137.7471,137.5698,137.6818,50212.0
2022-07-19 13:25:00,147.53,147.61,147.45,147.52,33031.0,137.6818,137.7565,137.6072,137.6725,33031.0
2022-07-19 13:30:00,147.5,147.76,147.5,147.69,29142.0,137.6538,137.8965,137.6538,137.8311,29142.0
2022-07-19 13:35:00,147.69,147.84,147.65,147.84,47627.0,137.8311,137.9711,137.7938,137.9711,47627.0
2022-07-19 13:40:00,147.82,148.06,147.76,147.98,120189.0,137.9525,138.1764,137.8965,138.1018,120189.0
2022-07-19 13:45:00,147.98,148.04,147.6,147.72,192893.0,138.1018,138.1578,137.7471,137.8591,192893.0
2022-07-19 13:50:00,147.72,148.03,147.68,147.82,44304.0,137.8591,138.1484,137.8218,137.9525,44304.0
2022-07-19 13:55:00,147.82,147.95,147.74,147.92,16510.0,137.9525,138.0738,137.8778,138.0458,16510.0
2022-07-19 14:00:00,147.92,148.2,147.9,148.15,50700.0,138.0458,138.3071,138.0271,138.2604,50700.0
2022-07-19 14:05:00,148.18,148.38,148.02,148.35,40654.0,138.2884,138.4751,138.1391,138.4471,40654.0
2022-07-19 14:10:00,148.35,148.47,148.16,148.21,57882.0,138.4471,138.5591,138.2698,138.3164,57882.0
2022-07-19 14:15:00,148.21,148.23,147.89,147.99,38454.0,138.3164,138.3351,138.0178,138.1111,38454.0
2022-07-19 14:20:00,147.98,148.01,147.8,147.9,23287.0,138.1018,138.1298,137.9338,138.0271,23287.0
2022-07-19 14:25:00,147.9,147.93,146.63,146.75,69961.0,138.0271,138.0551,136.8419,136.9539,69961.0
2022-07-19 14:30:00,146.77,147.29,146.77,147.14,36431.0,136.9726,137.4578,136.9726,137.3179,36431.0
2022-07-19 14:35:00,147.12,147.27,146.94,146.94,13291.0,137.2992,137.4392,137.1312,137.1312,13291.0
2022-07-19 14:40:00,146.95,147.38,146.86,147.34,33562.0,137.1405,137.5418,137.0565,137.5045,33562.0
2022-07-19 14:45:00,147.32,147.32,147.07,147.3,49194.0,137.4858,137.4858,137.2525,137.4672,49194.0
2022-07-19 14:50:00,147.33,147.54,147.21,147.51,29938.0,137.4952,137.6912,137.3832,137.6632,29938.0
2022-07-19 14:55:00,147.52,147.52,147.2,147.35,36915.0,137.6725,137.6725,137.3739,137.5138,36915.0
2022-07-19 15:00:00,147.31,147.32,146.98,146.99,132512.0,137.4765,137.4858,137.1685,137.1779,132512.0
2022-07-19 15:05:00,147.0,147.48,146.99,147.28,239418.0,137.1872,137.6352,137.1779,137.4485,239418.0
2022-07-19 15:10:00,147.27,147.27,146.89,147.0,147641.0,137.4392,137.4392,137.0845,137.1872,147641.0
2022-07-19 15:15:00,147.0,147.02,146.87,147.0,193158.0,137.1872,137.2059,137.0659,137.1872,193158.0
2022-07-19 15:20:00,146.99,147.0,146.89,146.95,109908.0,137.1779,137.1872,137.0845,137.1405,109908.0
2022-07-19 15:25:00,146.95,147.24,146.94,147.16,133189.0,137.1405,137.4112,137.1312,137.3365,133189.0
2022-07-19 15:30:00,147.18,147.25,146.93,146.93,55648.0,137.3552,137.4205,137.1219,137.1219,55648.0
2022-07-19 15:35:00,146.92,147.0,146.87,146.99,45929.0,137.1125,137.1872,137.0659,137.1779,45929.0
2022-07-19 15:40:00,146.99,147.16,146.94,147.14,97670.0,137.1779,137.3365,137.1312,137.3179,97670.0
2022-07-19 15:45:00,147.14,147.48,147.12,147.22,152550.0,137.3179,137.6352,137.2992,137.3925,152550.0
2022-07-19 15:50:00,147.22,147.59,147.22,147.43,170753.0,137.3925,137.7378,137.3925,137.5885,170753.0
2022-07-19 15:55:00,147.44,147.66,147.31,147.37,374729.0,137.5978,137.8031,137.4765,137.5325,374729.0
2022-07-20 09:30:00,147.38,148.0,146.62,147.98,187569.0,137.5418,138.1204,136.8326,138.1018,187569.0
2022-07-20 09:35:00,148.0,148.62,147.72,148.59,136172.0,138.1204,138.6991,137.8591,138.6711,136172.0
2022-07-20 09:40:00,148.6,149.53,148.57,149.44,169527.0,138.6804,139.5483,138.6524,139.4643,169527.0
2022-07-20 09:45:00,149.45,149.76,149.17,149.49,150206.0,139.4737,139.763,139.2123,139.511,150206.0
2022-07-20 09:50:00,149.49,150.22,149.37,149.74,192338.0,139.511,140.1923,139.399,139.7443,192338.0
2022-07-20 09:55:00,149.74,149.97,149.43,149.51,75060.0,139.7443,139.9589,139.455,139.5297,75060.0
2022-07-20 10:00:00,149.54,149.8,149.24,149.74,73182.0,139.5576,139.8003,139.2777,139.7443,73182.0
2022-07-20 10:05:00,149.74,150.06,149.26,149.94,67791.0,139.7443,140.0429,139.2963,139.9309,67791.0
2022-07-20 10:10:00,149.92,150.39,149.86,150.3,66310.0,139.9123,140.3509,139.8563,140.2669,66310.0
2022-07-20 10:15:00,150.26,150.26,149.14,149.26,72502.0,140.2296,140.2296,139.1843,139.2963,72502.0
2022-07-20 10:20:00,149.3,149.63,148.95,149.56,94964.0,139.3337,139.6416,139.007,139.5763,94964.0
2022-07-20 10:25:00,149.62,150.3,149.53,150.2,50266.0,139.6323,140.2669,139.5483,140.1736,50266.0
2022-07-20 10:30:00,150.14,150.69,150.1,150.69,93426.0,140.1176,140.6309,140.0803,140.6309,93426.0
2022-07-20 10:35:00,150.72,150.98,150.47,150.9,80400.0,140.6589,140.9015,140.4256,140.8269,80400.0
2022-07-20 10:40:00,150.87,151.0,150.51,150.93,65774.0,140.7989,140.9202,140.4629,140.8549,65774.0
2022-07-20 10:45:00,150.93,151.4,150.75,151.11,76663.0,140.8549,141.2935,140.6869,141.0228,76663.0
2022-07-20 10:50:00,151.13,151.48,151.04,151.43,52358.0,141.0415,141.3681,140.9575,141.3215,52358.0
2022-07-20 10:55:00,151.42,151.46,151.07,151.46,55397.0,141.3122,141.3495,140.9855,141.3495,55397.0
2022-07-20 11:00:00,151.47,151.48,150.52,150.82,52738.0,141.3588,141.3681,140.4722,140.7522,52738.0
2022-07-20 11:05:00,150.8,151.2,150.67,151.06,58565.0,140.7335,141.1068,140.6122,140.9762,58565.0
2022-07-20 11:10:00,151.06,151.3,151.06,151.17,53126.0,140.9762,141.2002,140.9762,141.0788,53126.0
2022-07-20 11:15:00,151.11,151.17,150.96,151.1,134664.0,141.0228,141.0788,140.8829,141.0135,134664.0
2022-07-20 11:20:00,151.12,151.34,151.06,151.15,39904.0,141.0322,141.2375,140.9762,141.0602,39904.0
2022-07-20 11:25:00,151.19,151.59,151.09,151.55,62546.0,141.0975,141.4708,141.0042,141.4335,62546.0
2022-07-20 11:30:00,151.57,151.61,151.22,151.51,43130.0,141.4521,141.4895,141.1255,141.3961,43130.0
2022-07-20 11:35:00,151.49,151.68,151.19,151.39,41003.0,141.3775,141.5548,141.0975,141.2842,41003.0
2022-07-20 11:40:00,151.37,151.49,151.21,151.3,48905.0,141.2655,141.3775,141.1162,141.2002,48905.0
2022-07-20 11:45:00,151.32,151.47,151.23,151.47,25854.0,141.2188,141.3588,141.1348,141.3588,25854.0
2022-07-20 11:50:00,151.48,151.89,151.44,151.81,57309.0,141.3681,141.7508,141.3308,141.6761,57309.0
2022-07-20 11:55:00,151.78,151.99,151.66,151.9,40968.0,141.6481,141.8441,141.5361,141.7601,40968.0
2022-07-20 12:00:00,151.88,151.94,151.73,151.79,19347.0,141.7414,141.7974,141.6015,141.6575,19347.0
2022-07-20 12:05:00,151.78,152.1,151.71,152.07,61103.0,141.6481,141.9468,141.5828,141.9188,61103.0
2022-07-20 12:10:00,152.09,152.13,151.94,152.02,30991.0,141.9374,141.9748,141.7974,141.8721,30991.0
2022-07-20 12:15:00,152.05,152.05,151.46,151.63,34556.0,141.9001,141.9001,141.3495,141.5081,34556.0
2022-07-20 12:20:00,151.65,151.7,151.51,151.64,16114.0,141.5268,141.5735,141.3961,141.5175,16114.0
2022-07-20 12:25:00,151.64,151.64,151.06,151.15,47349.0,141.5175,141.5175,140.9762,141.0602,47349.0
2022-07-20 12:30:00,151.16,151.33,151.08,151.13,47665.0,141.0695,141.2282,140.9948,141.0415,47665.0
2022-07-20 12:35:00,151.13,151.43,151.1,151.33,30334.0,141.0415,141.3215,141.0135,141.2282,30334.0
2022-07-20 12:40:00,151.34,151.45,150.65,150.72,66005.0,141.2375,141.3401,140.5936,140.6589,66005.0
2022-07-20 12:45:00,150.69,150.7,150.18,150.25,48667.0,140.6309,140.6402,140.1549,140.2203,48667.0
2022-07-20 12:50:00,150.24,150.89,150.19,150.84,38325.0,140.2109,140.8175,140.1643,140.7709,38325.0
2022-07-20 12:55:00,150.83,151.21,150.82,151.1,39713.0,140.7615,141.1162,140.7522,141.0135,39713.0
2022-07-20 13:00:00,151.12,151.21,150.39,150.48,55686.0,141.0322,141.1162,140.3509,140.4349,55686.0
2022-07-20 13:05:00,150.45,150.82,150.15,150.38,56506.0,140.4069,140.7522,140.1269,140.3416,56506.0
2022-07-20 13:10:00,150.39,150.39,149.71,150.06,75528.0,140.3509,140.3509,139.7163,140.0429,75528.0
2022-07-20 13:15:00,150.03,150.76,149.98,150.75,41772.0,140.0149,140.6962,139.9683,140.6869,41772.0
2022-07-20 13:20:00,150.76,150.8,150.45,150.6,34991.0,140.6962,140.7335,140.4069,140.5469,34991.0
2022-07-20 13:25:00,150.56,151.19,150.5,151.14,60919.0,140.5096,141.0975,140.4536,141.0508,60919.0
2022-07-20 13:30:00,151.11,151.48,151.08,151.21,64652.0,141.0228,141.3681,140.9948,141.1162,64652.0
2022-07-20 13:35:00,151.25,151.39,151.0,151.36,39172.0,141.1535,141.2842,140.9202,141.2562,39172.0
2022-07-20 13:40:00,151.37,151.48,151.25,151.31,27919.0,141.2655,141.3681,141.1535,141.2095,27919.0
2022-07-20 13:45:00,151.32,151.52,151.14,151.27,36245.0,141.2188,141.4055,141.0508,141.1722,36245.0
2022-07-20 13:50:00,151.3,151.43,151.05,151.32,52042.0,141.2002,141.3215,140.9668,141.2188,52042.0
2022-07-20 13:55:00,151.3,151.34,150.75,150.86,33645.0,141.2002,141.2375,140.6869,140.7895,33645.0
2022-07-20 14:00:00,150.86,151.38,150.74,151.37,45846.0,140.7895,141.2748,140.6775,141.2655,45846.0
2022-07-20 14:05:00,151.4,151.61,151.36,151.6,34174.0,141.2935,141.4895,141.2562,141.4801,34174.0
2022-07-20 14:10:00,151.59,151.63,151.39,151.41,36239.0,141.4708,141.5081,141.2842,141.3028,36239.0
2022-07-20 14:15:00,151.39,151.47,151.09,151.38,60824.0,141.2842,141.3588,141.0042,141.2748,60824.0
2022-07-20 14:20:00,151.39,151.5,151.24,151.5,83241.0,141.2842,141.3868,141.1442,141.3868,83241.0
2022-07-20 14:25:00,151.49,151.67,151.41,151.41,42641.0,141.3775,141.5455,141.3028,141.3028,42641.0
2022-07-20 14:30:00,151.43,151.48,151.25,151.47,123806.0,141.3215,141.3681,141.1535,141.3588,123806.0
2022-07-20 14:35:00,151.47,151.53,151.31,151.41,33347.0,141.3588,141.4148,141.2095,141.3028,33347.0
2022-07-20 14:40:00,151.38,151.4,151.04,151.06,31291.0,141.2748,141.2935,140.9575,140.9762,31291.0
2022-07-20 14:45:00,151.07,151.12,150.95,151.12,26657.0,140.9855,141.0322,140.8735,141.0322,26657.0
2022-07-20 14:50:00,151.09,151.13,150.78,150.82,35276.0,141.0042,141.0415,140.7149,140.7522,35276.0
2022-07-20 14:55:00,150.85,151.18,150.7,151.15,33729.0,140.7802,141.0882,140.6402,141.0602,33729.0
2022-07-20 15:00:00,151.16,151.4,151.03,151.37,40082.0,141.0695,141.2935,140.9482,141.2655,40082.0
2022-07-20 15:05:00,151.36,151.44,151.15,151.24,76985.0,141.2562,141.3308,141.0602,141.1442,76985.0
2022-07-20 15:10:00,151.22,151.36,151.14,151.19,42242.0,141.1255,141.2562,141.0508,141.0975,42242.0
2022-07-20 15:15:00,151.2,151.31,151.12,151.22,94521.0,141.1068,141.2095,141.0322,141.1255,94521.0
2022-07-20 15:20:00,151.21,151.42,151.2,151.34,99644.0,141.1162,141.3122,141.1068,141.2375,99644.0
2022-07-20 15:25:00,151.37,151.93,151.36,151.93,72436.0,141.2655,141.7881,141.2562,141.7881,72436.0
2022-07-20 15:30:00,151.94,152.12,151.78,151.83,109307.0,141.7974,141.9654,141.6481,141.6948,109307.0
2022-07-20 15:35:00,151.81,151.9,151.62,151.75,44731.0,141.6761,141.7601,141.4988,141.6201,44731.0
2022-07-20 15:40:00,151.77,152.07,151.72,151.88,59439.0,141.6388,141.9188,141.5921,141.7414,59439.0
2022-07-20 15:45:00,151.87,151.99,151.61,151.87,77119.0,141.7321,141.8441,141.4895,141.7321,77119.0
2022-07-20 15:50:00,151.85,152.33,151.83,151.88,166348.0,141.7134,142.1614,141.6948,141.7414,166348.0
2022-07-20 15:55:00,151.88,152.14,151.6,151.69,305449.0,141.7414,141.9841,141.4801,141.5641,305449.0
2022-07-21 09:30:00,152.76,153.28,151.76,152.53,213679.0,142.5627,143.048,141.6295,142.3481,213679.0
2022-07-21 09:35:00,152.47,152.99,152.17,152.78,86220.0,142.2921,142.7773,142.0121,142.5814,86220.0
2022-07-21 09:40:00,152.78,153.11,151.8,151.8,87167.0,142.5814,142.8893,141.6668,141.6668,87167.0
2022-07-21 09:45:00,151.81,152.4,151.48,151.85,45529.0,141.6761,142.2267,141.3681,141.7134,45529.0
2022-07-21 09:50:00,151.83,152.37,151.57,152.24,75493.0,141.6948,142.1987,141.4521,142.0774,75493.0
2022-07-21 09:55:00,152.23,152.48,152.02,152.18,72845.0,142.0681,142.3014,141.8721,142.0214,72845.0
2022-07-21 10:00:00,152.22,152.69,151.78,151.8,38532.0,142.0587,142.4974,141.6481,141.6668,38532.0
2022-07-21 10:05:00,151.8,152.08,151.59,151.88,34263.0,141.6668,141.9281,141.4708,141.7414,34263.0
2022-07-21 10:10:00,151.84,152.13,151.26,151.33,34242.0,141.7041,141.9748,141.1628,141.2282,34242.0
2022-07-21 10:15:00,151.27,151.65,151.12,151.6,71879.0,141.1722,141.5268,141.0322,141.4801,71879.0
2022-07-21 10:20:00,151.64,151.84,151.01,151.15,50121.0,141.5175,141.7041,140.9295,141.0602,50121.0
2022-07-21 10:25:00,151.24,151.24,150.63,150.89,42664.0,141.1442,141.1442,140.5749,140.8175,42664.0
2022-07-21 10:30:00,150.87,151.09,150.63,150.9,35348.0,140.7989,141.0042,140.5749,140.8269,35348.0
2022-07-21 10:35:00,151.0,151.45,150.94,151.35,28362.0,140.9202,141.3401,140.8642,141.2468,28362.0
2022-07-21 10:40:00,151.36,151.4,151.23,151.31,47817.0,141.2562,141.2935,141.1348,141.2095,47817.0
2022-07-21 10:45:00,151.35,151.8,151.3,151.66,98935.0,141.2468,141.6668,141.2002,141.5361,98935.0
2022-07-21 10:50:00,151.66,152.31,151.66,152.31,47306.0,141.5361,142.1427,141.5361,142.1427,47306.0
2022-07-21 10:55:00,152.25,152.5,152.16,152.35,49318.0,142.0867,142.3201,142.0028,142.1801,49318.0
2022-07-21 11:00:00,152.35,152.5,152.23,152.39,52385.0,142.1801,142.3201,142.0681,142.2174,52385.0
2022-07-21 11:05:00,152.42,152.45,152.11,152.32,43644.0,142.2454,142.2734,141.9561,142.1521,43644.0
2022-07-21 11:10:00,152.37,152.54,152.16,152.29,37453.0,142.1987,142.3574,142.0028,142.1241,37453.0
2022-07-21 11:15:00,152.32,152.54,152.27,152.4,43941.0,142.1521,142.3574,142.1054,142.2267,43941.0
2022-07-21 11:20:00,152.42,152.52,152.15,152.46,55318.0,142.2454,142.3387,141.9934,142.2827,55318.0
2022-07-21 11:25:00,152.47,153.0,152.41,153.0,61337.0,142.2921,142.7867,142.2361,142.7867,61337.0
2022-07-21 11:30:00,152.99,153.32,152.7,153.27,40779.0,142.7773,143.0853,142.5067,143.0387,40779.0
2022-07-21 11:35:00,153.28,153.5,153.1,153.1,46004.0,143.048,143.2533,142.88,142.88,46004.0
2022-07-21 11:40:00,153.09,153.32,153.06,153.19,21784.0,142.8707,143.0853,142.8427,142.964,21784.0
2022-07-21 11:45:00,153.18,153.5,153.15,153.26,25349.0,142.9547,143.2533,142.9267,143.0293,25349.0
2022-07-21 11:50:00,153.27,153.4,153.19,153.23,13971.0,143.0387,143.16,142.964,143.0013,13971.0
2022-07-21 11:55:00,153.21,153.67,153.2,153.53,56043.0,142.9827,143.412,142.9733,143.2813,56043.0
2022-07-21 12:00:00,153.49,154.1,153.41,154.05,69598.0,143.244,143.8133,143.1693,143.7666,69598.0
2022-07-21 12:05:00,154.04,154.49,153.93,154.4,67006.0,143.7573,144.1772,143.6546,144.0932,67006.0
2022-07-21 12:10:00,154.42,154.43,153.97,154.08,53771.0,144.1119,144.1212,143.6919,143.7946,53771.0
2022-07-21 12:15:00,154.08,154.29,153.98,154.29,111260.0,143.7946,143.9906,143.7013,143.9906,111260.0
2022-07-21 12:20:00,154.31,154.45,154.15,154.42,27321.0,144.0092,144.1399,143.8599,144.1119,27321.0
2022-07-21 12:25:00,154.4,154.86,154.34,154.83,85758.0,144.0932,144.5225,144.0372,144.4945,85758.0
2022-07-21 12:30:00,154.85,155.47,154.82,155.12,121792.0,144.5132,145.0918,144.4852,144.7652,121792.0
2022-07-21 12:35:00,155.14,155.23,154.74,154.8,60915.0,144.7838,144.8678,144.4105,144.4665,60915.0
2022-07-21 12:40:00,154.79,154.91,154.45,154.45,34237.0,144.4572,144.5692,144.1399,144.1399,34237.0
2022-07-21 12:45:00,154.47,154.6,154.38,154.53,30720.0,144.1586,144.2799,144.0746,144.2145,30720.0
2022-07-21 12:50:00,154.52,154.67,154.5,154.54,30511.0,144.2052,144.3452,144.1865,144.2239,30511.0
2022-07-21 12:55:00,154.57,154.75,154.56,154.73,41312.0,144.2519,144.4199,144.2425,144.4012,41312.0
2022-07-21 13:00:00,154.76,154.85,154.55,154.74,18994.0,144.4292,144.5132,144.2332,144.4105,18994.0
2022-07-21 13:05:00,154.72,154.88,154.47,154.53,27709.0,144.3919,144.5412,144.1586,144.2145,27709.0
2022-07-21 13:10:00,154.52,154.63,154.26,154.26,66982.0,144.2052,144.3079,143.9626,143.9626,66982.0
2022-07-21 13:15:00,154.24,154.67,154.21,154.59,45585.0,143.9439,144.3452,143.9159,144.2705,45585.0
2022-07-21 13:20:00,154.55,154.77,154.31,154.31,46581.0,144.2332,144.4385,144.0092,144.0092,46581.0
2022-07-21 13:25:00,154.37,154.42,154.11,154.19,24322.0,144.0652,144.1119,143.8226,143.8972,24322.0
2022-07-21 13:30:00,154.23,154.27,153.8,153.93,67285.0,143.9346,143.9719,143.5333,143.6546,67285.0
2022-07-21 13:35:00,153.95,154.21,153.76,154.12,35511.0,143.6733,143.9159,143.4959,143.8319,35511.0
2022-07-21 13:40:00,154.12,154.21,153.94,154.0,24812.0,143.8319,143.9159,143.6639,143.7199,24812.0
2022-07-21 13:45:00,154.07,154.1,153.75,153.9,27396.0,143.7853,143.8133,143.4866,143.6266,27396.0
2022-07-21 13:50:00,153.86,153.93,153.65,153.75,46401.0,143.5893,143.6546,143.3933,143.4866,46401.0
2022-07-21 13:55:00,153.76,154.16,153.68,154.14,45358.0,143.4959,143.8692,143.4213,143.8506,45358.0
2022-07-21 14:00:00,154.15,154.45,154.07,154.4,30795.0,143.8599,144.1399,143.7853,144.0932,30795.0
2022-07-21 14:05:00,154.4,154.59,154.31,154.55,34202.0,144.0932,144.2705,144.0092,144.2332,34202.0
2022-07-21 14:10:00,154.58,154.82,154.58,154.76,37661.0,144.2612,144.4852,144.2612,144.4292,37661.0
2022-07-21 14:15:00,154.75,154.76,154.47,154.58,202884.0,144.4199,144.4292,144.1586,144.2612,202884.0
2022-07-21 14:20:00,154.61,154.87,154.49,154.78,18627.0,144.2892,144.5319,144.1772,144.4479,18627.0
2022-07-21 14:25:00,154.78,155.03,154.61,154.93,53071.0,144.4479,144.6812,144.2892,144.5878,53071.0
2022-07-21 14:30:00,154.93,155.05,154.75,154.96,67867.0,144.5878,144.6998,144.4199,144.6158,67867.0
2022-07-21 14:35:00,154.96,154.97,154.7,154.84,40213.0,144.6158,144.6252,144.3732,144.5039,40213.0
2022-07-21 14:40:00,154.83,154.84,154.19,154.33,31498.0,144.4945,144.5039,143.8972,144.0279,31498.0
2022-07-21 14:45:00,154.32,154.43,154.09,154.42,24670.0,144.0186,144.1212,143.8039,144.1119,24670.0
2022-07-21 14:50:00,154.43,154.45,154.14,154.37,17794.0,144.1212,144.1399,143.8506,144.0652,17794.0
2022-07-21 14:55:00,154.39,154.43,154.2,154.22,31522.0,144.0839,144.1212,143.9066,143.9252,31522.0
2022-07-21 15:00:00,154.21,154.4,154.04,154.4,28927.0,143.9159,144.0932,143.7573,144.0932,28927.0
2022-07-21 15:05:00,154.39,154.81,154.33,154.81,54586.0,144.0839,144.4759,144.0279,144.4759,54586.0
2022-07-21 15:10:00,154.79,154.79,154.3,154.36,46261.0,144.4572,144.4572,143.9999,144.0559,46261.0
2022-07-21 15:15:00,154.36,154.53,154.26,154.45,20241.0,144.0559,144.2145,143.9626,144.1399,20241.0
2022-07-21 15:20:00,154.45,154.47,154.29,154.33,27497.0,144.1399,144.1586,143.9906,144.0279,27497.0
2022-07-21 15:25:00,154.34,154.57,154.33,154.53,34905.0,144.0372,144.2519,144.0279,144.2145,34905.0
2022-07-21 15:30:00,154.54,154.93,154.54,154.86,68950.0,144.2239,144.5878,144.2239,144.5225,68950.0
2022-07-21 15:35:00,154.84,154.89,154.47,154.48,64251.0,144.5039,144.5505,144.1586,144.1679,64251.0
2022-07-21 15:40:00,154.47,154.75,154.47,154.74,47320.0,144.1586,144.4199,144.1586,144.4105,47320.0
2022-07-21 15:45:00,154.72,155.0,154.69,154.91,75541.0,144.3919,144.6532,144.3639,144.5692,75541.0
2022-07-21 15:50:00,154.92,155.46,154.92,155.43,189279.0,144.5785,145.0825,144.5785,145.0545,189279.0
2022-07-21 15:55:00,155.42,155.92,155.38,155.9,370340.0,145.0451,145.5118,145.0078,145.4931,370340.0
2022-07-22 09:30:00,155.6,155.9,154.9,155.1,206604.0,145.2131,145.4931,144.5598,144.7465,206604.0
2022-07-22 09:35:00,155.0,155.7,154.69,155.67,125284.0,144.6532,145.3064,144.3639,145.2784,125284.0
2022-07-22 09:40:00,155.64,155.86,155.36,155.74,82955.0,145.2504,145.4558,144.9891,145.3438,82955.0
2022-07-22 09:45:00,155.76,156.42,155.53,156.28,115265.0,145.3624,145.9784,145.1478,145.8477,115265.0
2022-07-22 09:50:00,156.34,156.66,155.22,155.22,73205.0,145.9037,146.2024,144.8585,144.8585,73205.0
2022-07-22 09:55:00,155.21,155.21,154.23,154.35,122329.0,144.8492,144.8492,143.9346,144.0466,122329.0
2022-07-22 10:00:00,154.3,154.51,153.67,153.87,107591.0,143.9999,144.1959,143.412,143.5986,107591.0
2022-07-22 10:05:00,153.93,154.32,153.69,154.23,49946.0,143.6546,144.0186,143.4306,143.9346,49946.0
2022-07-22 10:10:00,154.21,154.8,154.21,154.52,46452.0,143.9159,144.4665,143.9159,144.2052,46452.0
2022-07-22 10:15:00,154.5,154.81,154.32,154.46,42117.0,144.1865,144.4759,144.0186,144.1492,42117.0
2022-07-22 10:20:00,154.44,154.46,153.77,153.92,43161.0,144.1306,144.1492,143.5053,143.6453,43161.0
2022-07-22 10:25:00,153.94,154.51,153.91,154.51,73361.0,143.6639,144.1959,143.6359,144.1959,73361.0
2022-07-22 10:30:00,154.49,154.79,154.05,154.3,63860.0,144.1772,144.4572,143.7666,143.9999,63860.0
2022-07-22 10:35:00,154.28,154.61,154.27,154.48,36073.0,143.9812,144.2892,143.9719,144.1679,36073.0
2022-07-22 10:40:00,154.45,154.9,154.35,154.68,32580.0,144.1399,144.5598,144.0466,144.3545,32580.0
2022-07-22 10:45:00,154.64,155.17,154.6,155.0,24134.0,144.3172,144.8118,144.2799,144.6532,24134.0
2022-07-22 10:50:00,154.99,155.68,154.87,155.61,43439.0,144.6438,145.2878,144.5319,145.2225,43439.0
2022-07-22 10:55:00,155.61,155.9,155.61,155.77,47016.0,145.2225,145.4931,145.2225,145.3718,47016.0
2022-07-22 11:00:00,155.76,155.83,154.72,154.73,59074.0,145.3624,145.4278,144.3919,144.4012,59074.0
2022-07-22 11:05:00,154.69,155.21,154.59,155.15,29409.0,144.3639,144.8492,144.2705,144.7932,29409.0
2022-07-22 11:10:00,155.03,155.73,154.98,155.7,28840.0,144.6812,145.3344,144.6345,145.3064,28840.0
2022-07-22 11:15:00,155.69,155.79,155.28,155.64,27833.0,145.2971,145.3904,144.9145,145.2504,27833.0
2022-07-22 11:20:00,155.62,155.63,154.86,154.96,28122.0,145.2318,145.2411,144.5225,144.6158,28122.0
2022-07-22 11:25:00,154.99,155.22,154.9,154.92,42782.0,144.6438,144.8585,144.5598,144.5785,42782.0
2022-07-22 11:30:00,154.91,155.06,154.15,154.21,106955.0,144.5692,144.7092,143.8599,143.9159,106955.0
2022-07-22 11:35:00,154.23,154.47,153.5,154.12,91787.0,143.9346,144.1586,143.2533,143.8319,91787.0
2022-07-22 11:40:00,154.09,154.29,153.59,153.7,34286.0,143.8039,143.9906,143.3373,143.44,34286.0
2022-07-22 11:45:00,153.66,153.99,153.46,153.96,41021.0,143.4026,143.7106,143.216,143.6826,41021.0
2022-07-22 11:50:00,153.93,154.29,153.84,154.14,25361.0,143.6546,143.9906,143.5706,143.8506,25361.0
2022-07-22 11:55:00,154.15,154.3,153.99,154.22,30032.0,143.8599,143.9999,143.7106,143.9252,30032.0
2022-07-22 12:00:00,154.22,154.41,154.07,154.22,27235.0,143.9252,144.1026,143.7853,143.9252,27235.0
2022-07-22 12:05:00,154.19,154.29,153.89,153.91,22793.0,143.8972,143.9906,143.6173,143.6359,22793.0
2022-07-22 12:10:00,153.89,153.93,153.35,153.54,46879.0,143.6173,143.6546,143.1133,143.2906,46879.0
2022-07-22 12:15:00,153.6,153.87,153.55,153.59,39778.0,143.3466,143.5986,143.3,143.3373,39778.0
2022-07-22 12:20:00,153.63,153.72,153.37,153.46,35616.0,143.3746,143.4586,143.132,143.216,35616.0
2022-07-22 12:25:00,153.47,153.49,153.2,153.33,45505.0,143.2253,143.244,142.9733,143.0947,45505.0
2022-07-22 12:30:00,153.28,153.69,153.17,153.58,46247.0,143.048,143.4306,142.9453,143.328,46247.0
2022-07-22 12:35:00,153.52,153.6,153.26,153.44,18414.0,143.272,143.3466,143.0293,143.1973,18414.0
2022-07-22 12:40:00,153.45,153.59,153.22,153.24,30225.0,143.2066,143.3373,142.992,143.0107,30225.0
2022-07-22 12:45:00,153.2,153.49,153.11,153.36,49295.0,142.9733,143.244,142.8893,143.1226,49295.0
2022-07-22 12:50:00,153.35,153.61,153.34,153.5,19182.0,143.1133,143.356,143.104,143.2533,19182.0
2022-07-22 12:55:00,153.47,153.66,153.34,153.38,31276.0,143.2253,143.4026,143.104,143.1413,31276.0
2022-07-22 13:00:00,153.41,153.41,152.72,152.8,56197.0,143.1693,143.1693,142.5254,142.6,56197.0
2022-07-22 13:05:00,152.85,153.31,152.84,153.31,19221.0,142.6467,143.076,142.6374,143.076,19221.0
2022-07-22 13:10:00,153.28,153.41,153.07,153.34,49537.0,143.048,143.1693,142.852,143.104,49537.0
2022-07-22 13:15:00,153.32,153.49,153.18,153.19,31131.0,143.0853,143.244,142.9547,142.964,31131.0
2022-07-22 13:20:00,153.24,153.45,153.13,153.14,21178.0,143.0107,143.2066,142.908,142.9173,21178.0
2022-07-22 13:25:00,153.18,153.18,152.66,152.84,51624.0,142.9547,142.9547,142.4694,142.6374,51624.0
2022-07-22 13:30:00,152.78,152.9,152.65,152.66,34254.0,142.5814,142.6934,142.46,142.4694,34254.0
2022-07-22 13:35:00,152.67,152.73,152.41,152.73,30522.0,142.4787,142.5347,142.2361,142.5347,30522.0
2022-07-22 13:40:00,152.77,153.05,152.75,152.98,23249.0,142.572,142.8333,142.5534,142.768,23249.0
2022-07-22 13:45:00,153.02,153.26,152.93,153.03,41394.0,142.8053,143.0293,142.7214,142.8147,41394.0
2022-07-22 13:50:00,153.04,153.09,152.78,152.91,27342.0,142.824,142.8707,142.5814,142.7027,27342.0
2022-07-22 13:55:00,152.98,153.17,152.94,153.03,14791.0,142.768,142.9453,142.7307,142.8147,14791.0
2022-07-22 14:00:00,153.06,153.06,152.35,152.48,22025.0,142.8427,142.8427,142.1801,142.3014,22025.0
2022-07-22 14:05:00,152.49,152.73,152.46,152.52,22197.0,142.3107,142.5347,142.2827,142.3387,22197.0
2022-07-22 14:10:00,152.55,152.62,152.43,152.51,12417.0,142.3667,142.432,142.2547,142.3294,12417.0
2022-07-22 14:15:00,152.51,152.83,152.5,152.83,15020.0,142.3294,142.628,142.3201,142.628,15020.0
2022-07-22 14:20:00,152.76,152.78,152.52,152.53,9943.0,142.5627,142.5814,142.3387,142.3481,9943.0
2022-07-22 14:25:00,152.55,152.7,152.42,152.64,15279.0,142.3667,142.5067,142.2454,142.4507,15279.0
2022-07-22 14:30:00,152.64,153.07,152.47,152.92,21489.0,142.4507,142.852,142.2921,142.712,21489.0
2022-07-22 14:35:00,152.92,152.98,152.55,152.7,19235.0,142.712,142.768,142.3667,142.5067,19235.0
2022-07-22 14:40:00,152.71,152.77,152.61,152.65,18781.0,142.516,142.572,142.4227,142.46,18781.0
2022-07-22 14:45:00,152.67,152.91,152.65,152.9,18662.0,142.4787,142.7027,142.46,142.6934,18662.0
2022-07-22 14:50:00,152.91,153.01,152.78,152.95,19222.0,142.7027,142.796,142.5814,142.74,19222.0
2022-07-22 14:55:00,152.96,153.18,152.95,153.1,30921.0,142.7493,142.9547,142.74,142.88,30921.0
2022-07-22 15:00:00,153.1,153.32,153.0,153.18,24657.0,142.88,143.0853,142.7867,142.9547,24657.0
2022-07-22 15:05:00,153.19,153.27,152.92,152.98,29952.0,142.964,143.0387,142.712,142.768,29952.0
2022-07-22 15:10:00,153.0,153.44,152.91,153.44,30369.0,142.7867,143.1973,142.7027,143.1973,30369.0
2022-07-22 15:15:00,153.41,153.44,153.23,153.41,75828.0,143.1693,143.1973,143.0013,143.1693,75828.0
2022-07-22 15:20:00,153.4,153.78,153.39,153.75,45550.0,143.16,143.5146,143.1506,143.4866,45550.0
2022-07-22 15:25:00,153.75,153.85,153.5,153.8,60474.0,143.4866,143.5799,143.2533,143.5333,60474.0
2022-07-22 15:30:00,153.83,153.88,153.38,153.38,57516.0,143.5613,143.6079,143.1413,143.1413,57516.0
2022-07-22 15:35:00,153.37,153.57,153.3,153.41,45980.0,143.132,143.3186,143.0667,143.1693,45980.0
2022-07-22 15:40:00,153.4,153.64,153.39,153.41,47613.0,143.16,143.384,143.1506,143.1693,47613.0
2022-07-22 15:45:00,153.4,153.74,153.27,153.49,68420.0,143.16,143.4773,143.0387,143.244,68420.0
2022-07-22 15:50:00,153.51,153.77,153.34,153.54,122511.0,143.2626,143.5053,143.104,143.2906,122511.0
2022-07-22 15:55:00,153.53,153.88,153.42,153.72,348000.0,143.2813,143.6079,143.1786,143.4586,348000.0
2022-07-25 09:30:00,152.65,153.69,152.61,152.86,164459.0,142.46,143.4306,142.4227,142.656,164459.0
2022-07-25 09:35:00,152.81,152.81,152.02,152.38,69912.0,142.6094,142.6094,141.8721,142.2081,69912.0
2022-07-25 09:40:00,152.42,153.53,152.24,153.32,65235.0,142.2454,143.2813,142.0774,143.0853,65235.0
2022-07-25 09:45:00,153.33,153.68,152.82,153.68,57668.0,143.0947,143.4213,142.6187,143.4213,57668.0
2022-07-25 09:50:00,153.64,154.04,153.47,153.49,87654.0,143.384,143.7573,143.2253,143.244,87654.0
2022-07-25 09:55:00,153.44,153.71,152.79,152.79,39877.0,143.1973,143.4493,142.5907,142.5907,39877.0
2022-07-25 10:00:00,152.92,153.2,152.73,153.02,32584.0,142.712,142.9733,142.5347,142.8053,32584.0
2022-07-25 10:05:00,152.98,153.16,152.48,152.97,48426.0,142.768,142.936,142.3014,142.7587,48426.0
2022-07-25 10:10:00,152.97,153.37,152.96,153.03,46856.0,142.7587,143.132,142.7493,142.8147,46856.0
2022-07-25 10:15:00,153.03,153.04,152.46,152.64,43377.0,142.8147,142.824,142.2827,142.4507,43377.0
2022-07-25 10:20:00,152.65,153.15,152.64,152.88,29160.0,142.46,142.9267,142.4507,142.6747,29160.0
2022-07-25 10:25:00,152.92,152.94,152.01,152.53,77015.0,142.712,142.7307,141.8628,142.3481,77015.0
2022-07-25 10:30:00,152.52,152.7,152.21,152.47,28926.0,142.3387,142.5067,142.0494,142.2921,28926.0
2022-07-25 10:35:00,152.45,152.68,152.12,152.52,23626.0,142.2734,142.488,141.9654,142.3387,23626.0
2022-07-25 10:40:00,152.41,152.89,152.27,152.81,23116.0,142.2361,142.684,142.1054,142.6094,23116.0
2022-07-25 10:45:00,152.8,152.97,152.54,152.66,16395.0,142.6,142.7587,142.3574,142.4694,16395.0
2022-07-25 10:50:00,152.64,152.78,152.48,152.6,17624.0,142.4507,142.5814,142.3014,142.4134,17624.0
2022-07-25 10:55:00,152.53,152.89,152.41,152.48,24593.0,142.3481,142.684,142.2361,142.3014,24593.0
2022-07-25 11:00:00,152.44,152.63,152.37,152.47,11080.0,142.2641,142.4414,142.1987,142.2921,11080.0
2022-07-25 11:05:00,152.48,152.65,152.33,152.49,16106.0,142.3014,142.46,142.1614,142.3107,16106.0
2022-07-25 11:10:00,152.51,152.53,151.76,151.78,27531.0,142.3294,142.3481,141.6295,141.6481,27531.0
2022-07-25 11:15:00,151.76,152.3,151.67,152.16,35941.0,141.6295,142.1334,141.5455,142.0028,35941.0
2022-07-25 11:20:00,152.16,152.43,152.06,152.38,24770.0,142.0028,142.2547,141.9094,142.2081,24770.0
2022-07-25 11:25:00,152.42,152.59,152.18,152.55,21084.0,142.2454,142.404,142.0214,142.3667,21084.0
2022-07-25 11:30:00,152.58,153.01,152.49,152.93,27629.0,142.3947,142.796,142.3107,142.7214,27629.0
2022-07-25 11:35:00,152.96,153.01,152.84,152.93,31946.0,142.7493,142.796,142.6374,142.7214,31946.0
2022-07-25 11:40:00,152.92,153.08,152.85,152.99,28697.0,142.712,142.8613,142.6467,142.7773,28697.0
2022-07-25 11:45:00,152.97,153.4,152.96,153.15,25277.0,142.7587,143.16,142.7493,142.9267,25277.0
2022-07-25 11:50:00,153.13,153.17,152.88,153.14,19535.0,142.908,142.9453,142.6747,142.9173,19535.0
2022-07-25 11:55:00,153.1,153.21,152.93,153.03,12936.0,142.88,142.9827,142.7214,142.8147,12936.0
2022-07-25 12:00:00,153.03,153.4,152.91,153.36,19647.0,142.8147,143.16,142.7027,143.1226,19647.0
2022-07-25 12:05:00,153.38,153.38,153.09,153.09,10081.0,143.1413,143.1413,142.8707,142.8707,10081.0
2022-07-25 12:10:00,153.08,153.08,152.48,152.55,16700.0,142.8613,142.8613,142.3014,142.3667,16700.0
2022-07-25 12:15:00,152.58,152.77,152.38,152.62,14186.0,142.3947,142.572,142.2081,142.432,14186.0
2022-07-25 12:20:00,152.6,152.62,152.43,152.51,10243.0,142.4134,142.432,142.2547,142.3294,10243.0
2022-07-25 12:25:00,152.5,152.71,152.46,152.71,7026.0,142.3201,142.516,142.2827,142.516,7026.0
2022-07-25 12:30:00,152.64,152.94,152.55,152.79,16568.0,142.4507,142.7307,142.3667,142.5907,16568.0
2022-07-25 12:35:00,152.82,152.87,152.72,152.83,11769.0,142.6187,142.6654,142.5254,142.628,11769.0
2022-07-25 12:40:00,152.83,153.17,152.83,153.0,15797.0,142.628,142.9453,142.628,142.7867,15797.0
2022-07-25 12:45:00,152.96,153.24,152.93,153.08,16143.0,142.7493,143.0107,142.7214,142.8613,16143.0
2022-07-25 12:50:00,153.11,153.14,152.86,152.95,9139.0,142.8893,142.9173,142.656,142.74,9139.0
2022-07-25 12:55:00,152.97,153.0,152.81,152.81,10594.0,142.7587,142.7867,142.6094,142.6094,10594.0
2022-07-25 13:00:00,152.83,153.01,152.82,153.0,9698.0,142.628,142.796,142.6187,142.7867,9698.0
2022-07-25 13:05:00,152.99,153.17,152.88,153.11,23956.0,142.7773,142.9453,142.6747,142.8893,23956.0
2022-07-25 13:10:00,153.11,153.15,153.0,153.07,11801.0,142.8893,142.9267,142.7867,142.852,11801.0
2022-07-25 13:15:00,153.12,153.15,152.95,153.1,9399.0,142.8987,142.9267,142.74,142.88,9399.0
2022-07-25 13:20:00,153.1,153.17,152.92,153.08,13435.0,142.88,142.9453,142.712,142.8613,13435.0
2022-07-25 13:25:00,153.07,153.08,152.81,152.84,12188.0,142.852,142.8613,142.6094,142.6374,12188.0
2022-07-25 13:30:00,152.84,152.91,152.68,152.72,15783.0,142.6374,142.7027,142.488,142.5254,15783.0
2022-07-25 13:35:00,152.64,152.69,152.43,152.49,17220.0,142.4507,142.4974,142.2547,142.3107,17220.0
2022-07-25 13:40:00,152.51,152.61,152.45,152.56,11722.0,142.3294,142.4227,142.2734,142.3761,11722.0
2022-07-25 13:45:00,152.54,152.63,152.47,152.5,8212.0,142.3574,142.4414,142.2921,142.3201,8212.0
2022-07-25 13:50:00,152.5,152.5,152.3,152.43,11487.0,142.3201,142.3201,142.1334,142.2547,11487.0
2022-07-25 13:55:00,152.38,152.5,152.36,152.42,8938.0,142.2081,142.3201,142.1894,142.2454,8938.0
2022-07-25 14:00:00,152.39,152.48,152.26,152.29,18478.0,142.2174,142.3014,142.0961,142.1241,18478.0
2022-07-25 14:05:00,152.29,152.47,152.23,152.26,10466.0,142.1241,142.2921,142.0681,142.0961,10466.0
2022-07-25 14:10:00,152.21,152.39,152.21,152.35,10903.0,142.0494,142.2174,142.0494,142.1801,10903.0
2022-07-25 14:15:00,152.33,152.38,152.15,152.15,16496.0,142.1614,142.2081,141.9934,141.9934,16496.0
2022-07-25 14:20:00,152.17,152.34,152.04,152.22,16760.0,142.0121,142.1707,141.8908,142.0587,16760.0
2022-07-25 14:25:00,152.22,152.31,152.17,152.25,10100.0,142.0587,142.1427,142.0121,142.0867,10100.0
2022-07-25 14:30:00,152.23,152.46,152.14,152.45,11223.0,142.0681,142.2827,141.9841,142.2734,11223.0
2022-07-25 14:35:00,152.4,152.65,152.4,152.6,18802.0,142.2267,142.46,142.2267,142.4134,18802.0
2022-07-25 14:40:00,152.61,152.71,152.5,152.71,13026.0,142.4227,142.516,142.3201,142.516,13026.0
2022-07-25 14:45:00,152.72,152.72,152.37,152.5,11063.0,142.5254,142.5254,142.1987,142.3201,11063.0
2022-07-25 14:50:00,152.52,152.54,152.24,152.46,25502.0,142.3387,142.3574,142.0774,142.2827,25502.0
2022-07-25 14:55:00,152.47,152.57,152.3,152.35,10358.0,142.2921,142.3854,142.1334,142.1801,10358.0
2022-07-25 15:00:00,152.39,152.56,151.95,152.01,34126.0,142.2174,142.3761,141.8068,141.8628,34126.0
2022-07-25 15:05:00,152.0,152.08,151.75,151.84,56871.0,141.8534,141.9281,141.6201,141.7041,56871.0
2022-07-25 15:10:00,151.87,151.98,151.74,151.89,39132.0,141.7321,141.8348,141.6108,141.7508,39132.0
2022-07-25 15:15:00,151.88,152.14,151.76,152.07,35006.0,141.7414,141.9841,141.6295,141.9188,35006.0
2022-07-25 15:20:00,152.05,152.43,152.03,152.31,38792.0,141.9001,142.2547,141.8814,142.1427,38792.0
2022-07-25 15:25:00,152.33,152.4,151.99,151.99,35944.0,142.1614,142.2267,141.8441,141.8441,35944.0
2022-07-25 15:30:00,152.01,152.19,151.94,152.09,58295.0,141.8628,142.0308,141.7974,141.9374,58295.0
2022-07-25 15:35:00,152.09,152.31,152.02,152.29,58306.0,141.9374,142.1427,141.8721,142.1241,58306.0
2022-07-25 15:40:00,152.28,152.42,152.06,152.19,53375.0,142.1147,142.2454,141.9094,142.0308,53375.0
2022-07-25 15:45:00,152.2,152.45,152.2,152.38,57586.0,142.0401,142.2734,142.0401,142.2081,57586.0
2022-07-25 15:50:00,152.4,152.93,152.39,152.88,135250.0,142.2267,142.7214,142.2174,142.6747,135250.0
2022-07-25 15:55:00,152.86,153.37,152.83,153.27,252801.0,142.656,143.132,142.628,143.0387,252801.0
2022-07-26 09:30:00,152.73,152.73,151.15,151.6,162177.0,142.5347,142.5347,141.0602,141.4801,162177.0
2022-07-26 09:35:00,151.42,152.14,151.37,151.72,47117.0,141.3122,141.9841,141.2655,141.5921,47117.0
2022-07-26 09:40:00,151.73,151.89,151.44,151.65,49060.0,141.6015,141.7508,141.3308,141.5268,49060.0
2022-07-26 09:45:00,151.66,151.79,151.15,151.5,43541.0,141.5361,141.6575,141.0602,141.3868,43541.0
2022-07-26 09:50:00,151.58,152.7,151.55,152.02,77213.0,141.4615,142.5067,141.4335,141.8721,77213.0
2022-07-26 09:55:00,152.04,152.33,151.56,151.79,37214.0,141.8908,142.1614,141.4428,141.6575,37214.0
2022-07-26 10:00:00,151.72,152.33,151.5,152.21,32467.0,141.5921,142.1614,141.3868,142.0494,32467.0
2022-07-26 10:05:00,152.12,152.33,151.98,152.01,27058.0,141.9654,142.1614,141.8348,141.8628,27058.0
2022-07-26 10:10:00,152.02,152.33,151.58,151.58,29228.0,141.8721,142.1614,141.4615,141.4615,29228.0
2022-07-26 10:15:00,151.65,151.81,151.42,151.53,22911.0,141.5268,141.6761,141.3122,141.4148,22911.0
2022-07-26 10:20:00,151.53,151.57,151.24,151.33,18009.0,141.4148,141.4521,141.1442,141.2282,18009.0
2022-07-26 10:25:00,151.3,151.44,151.09,151.37,37357.0,141.2002,141.3308,141.0042,141.2655,37357.0
2022-07-26 10:30:00,151.37,151.38,150.73,150.86,47274.0,141.2655,141.2748,140.6682,140.7895,47274.0
2022-07-26 10:35:00,150.87,150.98,150.6,150.86,50461.0,140.7989,140.9015,140.5469,140.7895,50461.0
2022-07-26 10:40:00,150.86,151.06,150.77,150.97,36233.0,140.7895,140.9762,140.7055,140.8922,36233.0
2022-07-26 10:45:00,151.0,151.16,150.97,151.04,70837.0,140.9202,141.0695,140.8922,140.9575,70837.0
2022-07-26 10:50:00,151.03,151.34,151.01,151.21,56517.0,140.9482,141.2375,140.9295,141.1162,56517.0
2022-07-26 10:55:00,151.19,151.63,151.1,151.61,31342.0,141.0975,141.5081,141.0135,141.4895,31342.0
2022-07-26 11:00:00,151.61,151.73,151.09,151.09,25371.0,141.4895,141.6015,141.0042,141.0042,25371.0
2022-07-26 11:05:00,151.09,151.11,150.74,150.82,20841.0,141.0042,141.0228,140.6775,140.7522,20841.0
2022-07-26 11:10:00,150.83,151.15,150.78,151.09,23498.0,140.7615,141.0602,140.7149,141.0042,23498.0
2022-07-26 11:15:00,151.1,151.29,150.87,150.87,41634.0,141.0135,141.1908,140.7989,140.7989,41634.0
2022-07-26 11:20:00,150.87,151.06,150.76,150.88,20442.0,140.7989,140.9762,140.6962,140.8082,20442.0
2022-07-26 11:25:00,150.86,150.9,150.39,150.39,32504.0,140.7895,140.8269,140.3509,140.3509,32504.0
2022-07-26 11:30:00,150.38,150.49,150.24,150.31,56709.0,140.3416,140.4442,140.2109,140.2762,56709.0
2022-07-26 11:35:00,150.29,150.35,149.89,150.13,71410.0,140.2576,140.3136,139.8843,140.1083,71410.0
2022-07-26 11:40:00,150.08,150.27,149.99,150.18,27129.0,140.0616,140.2389,139.9776,140.1549,27129.0
2022-07-26 11:45:00,150.16,150.27,150.08,150.15,25928.0,140.1363,140.2389,140.0616,140.1269,25928.0
2022-07-26 11:50:00,150.15,150.34,149.93,149.99,20614.0,140.1269,140.3042,139.9216,139.9776,20614.0
2022-07-26 11:55:00,150.02,150.34,150.0,150.16,30839.0,140.0056,140.3042,139.9869,140.1363,30839.0
2022-07-26 12:00:00,150.14,150.19,149.96,150.19,42774.0,140.1176,140.1643,139.9496,140.1643,42774.0
2022-07-26 12:05:00,150.18,150.37,150.03,150.17,23207.0,140.1549,140.3322,140.0149,140.1456,23207.0
2022-07-26 12:10:00,150.13,150.18,149.97,150.18,14808.0,140.1083,140.1549,139.9589,140.1549,14808.0
2022-07-26 12:15:00,150.16,150.51,150.14,150.39,25397.0,140.1363,140.4629,140.1176,140.3509,25397.0
2022-07-26 12:20:00,150.37,150.47,150.0,150.34,82327.0,140.3322,140.4256,139.9869,140.3042,82327.0
2022-07-26 12:25:00,150.33,150.46,150.26,150.41,26489.0,140.2949,140.4162,140.2296,140.3696,26489.0
2022-07-26 12:30:00,150.43,150.55,150.27,150.55,63763.0,140.3882,140.5002,140.2389,140.5002,63763.0
2022-07-26 12:35:00,150.53,150.55,150.36,150.4,33891.0,140.4816,140.5002,140.3229,140.3602,33891.0
2022-07-26 12:40:00,150.38,150.39,150.04,150.05,41610.0,140.3416,140.3509,140.0243,140.0336,41610.0
2022-07-26 12:45:00,150.04,150.31,149.85,150.25,36206.0,140.0243,140.2762,139.847,140.2203,36206.0
2022-07-26 12:50:00,150.29,150.5,150.23,150.5,23795.0,140.2576,140.4536,140.2016,140.4536,23795.0
2022-07-26 12:55:00,150.5,150.69,150.46,150.57,16453.0,140.4536,140.6309,140.4162,140.5189,16453.0
2022-07-26 13:00:00,150.53,150.84,150.44,150.84,31383.0,140.4816,140.7709,140.3976,140.7709,31383.0
2022-07-26 13:05:00,150.85,150.98,150.66,150.98,35998.0,140.7802,140.9015,140.6029,140.9015,35998.0
2022-07-26 13:10:00,150.97,151.09,150.86,150.88,25825.0,140.8922,141.0042,140.7895,140.8082,25825.0
2022-07-26 13:15:00,150.86,150.93,150.69,150.88,25930.0,140.7895,140.8549,140.6309,140.8082,25930.0
2022-07-26 13:20:00,150.87,151.29,150.87,151.17,34332.0,140.7989,141.1908,140.7989,141.0788,34332.0
2022-07-26 13:25:00,151.15,151.18,150.94,151.14,26784.0,141.0602,141.0882,140.8642,141.0508,26784.0
2022-07-26 13:30:00,151.05,151.1,150.7,150.75,15331.0,140.9668,141.0135,140.6402,140.6869,15331.0
2022-07-26 13:35:00,150.78,150.83,150.57,150.6,29531.0,140.7149,140.7615,140.5189,140.5469,29531.0
2022-07-26 13:40:00,150.59,150.77,150.55,150.74,25308.0,140.5376,140.7055,140.5002,140.6775,25308.0
2022-07-26 13:45:00,150.75,150.78,150.56,150.57,14291.0,140.6869,140.7149,140.5096,140.5189,14291.0
2022-07-26 13:50:00,150.59,150.71,150.54,150.64,14856.0,140.5376,140.6495,140.4909,140.5842,14856.0
2022-07-26 13:55:00,150.67,150.73,150.46,150.47,23432.0,140.6122,140.6682,140.4162,140.4256,23432.0
2022-07-26 14:00:00,150.49,151.02,150.49,150.97,28271.0,140.4442,140.9389,140.4442,140.8922,28271.0
2022-07-26 14:05:00,150.95,151.23,150.64,150.73,40777.0,140.8735,141.1348,140.5842,140.6682,40777.0
2022-07-26 14:10:00,150.73,150.94,150.62,150.79,15949.0,140.6682,140.8642,140.5656,140.7242,15949.0
2022-07-26 14:15:00,150.78,150.82,150.41,150.51,27863.0,140.7149,140.7522,140.3696,140.4629,27863.0
2022-07-26 14:20:00,150.5,150.53,150.33,150.44,15803.0,140.4536,140.4816,140.2949,140.3976,15803.0
2022-07-26 14:25:00,150.42,150.42,150.19,150.21,20093.0,140.3789,140.3789,140.1643,140.1829,20093.0
2022-07-26 14:30:00,150.21,150.37,150.19,150.28,50784.0,140.1829,140.3322,140.1643,140.2482,50784.0
2022-07-26 14:35:00,150.28,150.41,150.28,150.28,30322.0,140.2482,140.3696,140.2482,140.2482,30322.0
2022-07-26 14:40:00,150.28,150.37,150.25,150.36,22210.0,140.2482,140.3322,140.2203,140.3229,22210.0
2022-07-26 14:45:00,150.34,150.49,150.33,150.35,33297.0,140.3042,140.4442,140.2949,140.3136,33297.0
2022-07-26 14:50:00,150.38,150.6,150.35,150.53,42863.0,140.3416,140.5469,140.3136,140.4816,42863.0
2022-07-26 14:55:00,150.51,150.53,150.34,150.5,17881.0,140.4629,140.4816,140.3042,140.4536,17881.0
2022-07-26 15:00:00,150.5,150.51,150.14,150.17,20802.0,140.4536,140.4629,140.1176,140.1456,20802.0
2022-07-26 15:05:00,150.17,150.24,149.89,149.97,55286.0,140.1456,140.2109,139.8843,139.9589,55286.0
2022-07-26 15:10:00,149.98,150.29,149.9,150.07,46201.0,139.9683,140.2576,139.8936,140.0523,46201.0
2022-07-26 15:15:00,150.06,150.09,149.91,150.06,38867.0,140.0429,140.0709,139.9029,140.0429,38867.0
2022-07-26 15:20:00,150.05,150.15,150.0,150.05,37975.0,140.0336,140.1269,139.9869,140.0336,37975.0
2022-07-26 15:25:00,150.05,150.1,149.91,150.08,34357.0,140.0336,140.0803,139.9029,140.0616,34357.0
2022-07-26 15:30:00,150.08,150.16,149.9,150.05,33545.0,140.0616,140.1363,139.8936,140.0336,33545.0
2022-07-26 15:35:00,150.02,150.09,149.84,150.09,44186.0,140.0056,140.0709,139.8376,140.0709,44186.0
2022-07-26 15:40:00,150.13,150.17,149.81,149.86,51189.0,140.1083,140.1456,139.8096,139.8563,51189.0
2022-07-26 15:45:00,149.89,150.1,149.85,150.06,58004.0,139.8843,140.0803,139.847,140.0429,58004.0
2022-07-26 15:50:00,150.07,150.39,149.99,150.28,136620.0,140.0523,140.3509,139.9776,140.2482,136620.0
2022-07-26 15:55:00,150.26,150.32,149.83,149.95,334263.0,140.2296,140.2856,139.8283,139.9403,334263.0
2022-07-27 09:30:00,151.31,152.17,150.95,150.96,216720.0,141.2095,142.0121,140.8735,140.8829,216720.0
2022-07-27 09:35:00,150.96,151.41,150.65,151.2,104865.0,140.8829,141.3028,140.5936,141.1068,104865.0
2022-07-27 09:40:00,151.23,151.76,151.09,151.66,108938.0,141.1348,141.6295,141.0042,141.5361,108938.0
2022-07-27 09:45:00,151.7,152.57,151.54,152.19,158700.0,141.5735,142.3854,141.4241,142.0308,158700.0
2022-07-27 09:50:00,152.12,152.45,151.99,152.06,57560.0,141.9654,142.2734,141.8441,141.9094,57560.0
2022-07-27 09:55:00,152.04,152.29,151.85,151.89,62463.0,141.8908,142.1241,141.7134,141.7508,62463.0
2022-07-27 10:00:00,151.94,152.16,151.66,152.06,60401.0,141.7974,142.0028,141.5361,141.9094,60401.0
2022-07-27 10:05:00,152.11,152.36,151.74,151.75,62976.0,141.9561,142.1894,141.6108,141.6201,62976.0
2022-07-27 10:10:00,151.76,152.28,151.76,152.28,48611.0,141.6295,142.1147,141.6295,142.1147,48611.0
2022-07-27 10:15:00,152.29,152.87,152.25,152.56,117773.0,142.1241,142.6654,142.0867,142.3761,117773.0
2022-07-27 10:20:00,152.58,152.69,152.35,152.39,61717.0,142.3947,142.4974,142.1801,142.2174,61717.0
2022-07-27 10:25:00,152.42,152.58,152.32,152.47,44597.0,142.2454,142.3947,142.1521,142.2921,44597.0
2022-07-27 10:30:00,152.48,152.63,152.01,152.08,62279.0,142.3014,142.4414,141.8628,141.9281,62279.0
2022-07-27 10:35:00,152.09,152.32,151.85,152.16,65442.0,141.9374,142.1521,141.7134,142.0028,65442.0
2022-07-27 10:40:00,152.18,152.21,151.61,151.62,32944.0,142.0214,142.0494,141.4895,141.4988,32944.0
2022-07-27 10:45:00,151.61,151.83,151.42,151.77,80270.0,141.4895,141.6948,141.3122,141.6388,80270.0
2022-07-27 10:50:00,151.77,152.2,151.76,152.2,34738.0,141.6388,142.0401,141.6295,142.0401,34738.0
2022-07-27 10:55:00,152.19,152.19,151.91,152.02,52162.0,142.0308,142.0308,141.7694,141.8721,52162.0
2022-07-27 11:00:00,152.03,152.17,151.92,152.05,75098.0,141.8814,142.0121,141.7788,141.9001,75098.0
2022-07-27 11:05:00,152.08,152.21,151.87,151.92,48401.0,141.9281,142.0494,141.7321,141.7788,48401.0
2022-07-27 11:10:00,151.93,151.95,151.6,151.77,26535.0,141.7881,141.8068,141.4801,141.6388,26535.0
2022-07-27 11:15:00,151.79,151.8,151.31,151.31,36935.0,141.6575,141.6668,141.2095,141.2095,36935.0
2022-07-27 11:20:00,151.34,151.54,151.3,151.37,46333.0,141.2375,141.4241,141.2002,141.2655,46333.0
2022-07-27 11:25:00,151.38,151.47,151.2,151.38,23778.0,141.2748,141.3588,141.1068,141.2748,23778.0
2022-07-27 11:30:00,151.39,151.61,151.38,151.43,32198.0,141.2842,141.4895,141.2748,141.3215,32198.0
2022-07-27 11:35:00,151.45,151.57,151.22,151.22,28479.0,141.3401,141.4521,141.1255,141.1255,28479.0
2022-07-27 11:40:00,151.23,151.36,151.2,151.2,19668.0,141.1348,141.2562,141.1068,141.1068,19668.0
2022-07-27 11:45:00,151.2,151.27,150.88,150.92,47727.0,141.1068,141.1722,140.8082,140.8455,47727.0
2022-07-27 11:50:00,150.93,151.17,150.62,150.64,61353.0,140.8549,141.0788,140.5656,140.5842,61353.0
2022-07-27 11:55:00,150.66,151.0,150.63,150.91,51435.0,140.6029,140.9202,140.5749,140.8362,51435.0
2022-07-27 12:00:00,150.92,150.92,150.56,150.83,48988.0,140.8455,140.8455,140.5096,140.7615,48988.0
2022-07-27 12:05:00,150.83,151.25,150.82,151.25,33826.0,140.7615,141.1535,140.7522,141.1535,33826.0
2022-07-27 12:10:00,151.27,151.4,151.11,151.39,24574.0,141.1722,141.2935,141.0228,141.2842,24574.0
2022-07-27 12:15:00,151.46,151.56,151.36,151.5,32057.0,141.3495,141.4428,141.2562,141.3868,32057.0
2022-07-27 12:20:00,151.45,151.73,151.37,151.67,126385.0,141.3401,141.6015,141.2655,141.5455,126385.0
2022-07-27 12:25:00,151.71,151.88,151.64,151.67,116408.0,141.5828,141.7414,141.5175,141.5455,116408.0
2022-07-27 12:30:00,151.68,151.7,151.56,151.63,43648.0,141.5548,141.5735,141.4428,141.5081,43648.0
2022-07-27 12:35:00,151.64,151.83,151.56,151.61,49798.0,141.5175,141.6948,141.4428,141.4895,49798.0
2022-07-27 12:40:00,151.61,151.72,151.36,151.37,27114.0,141.4895,141.5921,141.2562,141.2655,27114.0
2022-07-27 12:45:00,151.35,151.52,151.33,151.35,28071.0,141.2468,141.4055,141.2282,141.2468,28071.0
2022-07-27 12:50:00,151.33,151.48,151.17,151.18,28542.0,141.2282,141.3681,141.0788,141.0882,28542.0
2022-07-27 12:55:00,151.19,151.2,151.02,151.08,29080.0,141.0975,141.1068,140.9389,140.9948,29080.0
2022-07-27 13:00:00,151.09,151.11,150.74,150.77,70655.0,141.0042,141.0228,140.6775,140.7055,70655.0
2022-07-27 13:05:00,150.78,150.84,150.57,150.66,39054.0,140.7149,140.7709,140.5189,140.6029,39054.0
2022-07-27 13:10:00,150.66,151.13,150.64,151.1,57174.0,140.6029,141.0415,140.5842,141.0135,57174.0
2022-07-27 13:15:00,151.1,151.22,150.95,150.95,43925.0,141.0135,141.1255,140.8735,140.8735,43925.0
2022-07-27 13:20:00,150.93,151.1,150.93,151.03,33726.0,140.8549,141.0135,140.8549,140.9482,33726.0
2022-07-27 13:25:00,151.05,151.21,151.05,151.09,29318.0,140.9668,141.1162,140.9668,141.0042,29318.0
2022-07-27 13:30:00,151.12,151.31,151.08,151.15,37305.0,141.0322,141.2095,140.9948,141.0602,37305.0
2022-07-27 13:35:00,151.13,151.13,150.82,150.85,25626.0,141.0415,141.0415,140.7522,140.7802,25626.0
2022-07-27 13:40:00,150.86,150.92,150.61,150.68,34701.0,140.7895,140.8455,140.5562,140.6215,34701.0
2022-07-27 13:45:00,150.65,150.83,150.55,150.79,48002.0,140.5936,140.7615,140.5002,140.7242,48002.0
2022-07-27 13:50:00,150.79,150.89,150.7,150.87,28261.0,140.7242,140.8175,140.6402,140.7989,28261.0
2022-07-27 13:55:00,150.87,150.87,150.66,150.83,49800.0,140.7989,140.7989,140.6029,140.7615,49800.0
2022-07-27 14:00:00,150.84,151.55,150.7,151.37,83507.0,140.7709,141.4335,140.6402,141.2655,83507.0
2022-07-27 14:05:00,151.3,151.31,150.62,150.74,54565.0,141.2002,141.2095,140.5656,140.6775,54565.0
2022-07-27 14:10:00,150.73,151.08,150.72,150.85,37533.0,140.6682,140.9948,140.6589,140.7802,37533.0
2022-07-27 14:15:00,150.86,151.2,150.85,151.05,65709.0,140.7895,141.1068,140.7802,140.9668,65709.0
2022-07-27 14:20:00,151.04,151.1,150.74,150.76,70694.0,140.9575,141.0135,140.6775,140.6962,70694.0
2022-07-27 14:25:00,150.77,151.27,150.77,151.04,65363.0,140.7055,141.1722,140.7055,140.9575,65363.0
2022-07-27 14:30:00,151.03,151.12,150.55,150.63,56837.0,140.9482,141.0322,140.5002,140.5749,56837.0
2022-07-27 14:35:00,150.65,151.97,150.65,151.94,143774.0,140.5936,141.8254,140.5936,141.7974,143774.0
2022-07-27 14:40:00,151.98,152.85,151.95,152.85,127883.0,141.8348,142.6467,141.8068,142.6467,127883.0
2022-07-27 14:45:00,152.86,153.24,152.82,153.0,180230.0,142.656,143.0107,142.6187,142.7867,180230.0
2022-07-27 14:50:00,153.03,153.46,152.73,153.34,125708.0,142.8147,143.216,142.5347,143.104,125708.0
2022-07-27 14:55:00,153.35,153.56,152.87,153.05,158589.0,143.1133,143.3093,142.6654,142.8333,158589.0
2022-07-27 15:00:00,153.11,153.5,152.91,153.47,80253.0,142.8893,143.2533,142.7027,143.2253,80253.0
2022-07-27 15:05:00,153.46,153.6,153.25,153.48,131887.0,143.216,143.3466,143.02,143.2346,131887.0
2022-07-27 15:10:00,153.5,153.73,153.4,153.57,109290.0,143.2533,143.4679,143.16,143.3186,109290.0
2022-07-27 15:15:00,153.55,153.98,153.25,153.31,141001.0,143.3,143.7013,143.02,143.076,141001.0
2022-07-27 15:20:00,153.33,153.88,153.25,153.79,107706.0,143.0947,143.6079,143.02,143.5239,107706.0
2022-07-27 15:25:00,153.79,154.58,153.77,154.58,166520.0,143.5239,144.2612,143.5053,144.2612,166520.0
2022-07-27 15:30:00,154.58,154.78,154.44,154.76,138987.0,144.2612,144.4479,144.1306,144.4292,138987.0
2022-07-27 15:35:00,154.77,154.8,154.3,154.54,162041.0,144.4385,144.4665,143.9999,144.2239,162041.0
2022-07-27 15:40:00,154.53,154.56,154.23,154.34,140829.0,144.2145,144.2425,143.9346,144.0372,140829.0
2022-07-27 15:45:00,154.33,154.34,153.79,153.81,206759.0,144.0279,144.0372,143.5239,143.5426,206759.0
2022-07-27 15:50:00,153.8,153.89,153.08,153.34,340037.0,143.5333,143.6173,142.8613,143.104,340037.0
2022-07-27 15:55:00,153.32,153.56,152.97,153.17,699603.0,143.0853,143.3093,142.7587,142.9453,699603.0
2022-07-28 09:30:00,149.78,149.99,147.29,148.31,735616.0,139.7816,139.9776,137.4578,138.4098,735616.0
2022-07-28 09:35:00,148.42,149.6,148.4,149.04,286573.0,138.5124,139.6136,138.4937,139.091,286573.0
2022-07-28 09:40:00,149.05,149.07,145.85,146.29,384366.0,139.1004,139.119,136.114,136.5246,384366.0
2022-07-28 09:45:00,146.35,147.25,146.03,147.09,387738.0,136.5806,137.4205,136.282,137.2712,387738.0
2022-07-28 09:50:00,147.13,147.44,145.55,145.69,316367.0,137.3085,137.5978,135.834,135.9646,316367.0
2022-07-28 09:55:00,145.71,146.29,145.03,145.04,239436.0,135.9833,136.5246,135.3487,135.358,239436.0
2022-07-28 10:00:00,145.06,145.61,144.26,144.4,273121.0,135.3767,135.89,134.6301,134.7608,273121.0
2022-07-28 10:05:00,144.35,144.85,143.93,144.29,242824.0,134.7141,135.1807,134.3221,134.6581,242824.0
2022-07-28 10:10:00,144.31,144.5,143.81,144.46,262407.0,134.6768,134.8541,134.2101,134.8168,262407.0
2022-07-28 10:15:00,144.4,145.0,144.15,144.43,191577.0,134.7608,135.3207,134.5275,134.7888,191577.0
2022-07-28 10:20:00,144.44,144.52,143.65,144.13,182037.0,134.7981,134.8728,134.0608,134.5088,182037.0
2022-07-28 10:25:00,144.1,144.26,143.77,143.98,96720.0,134.4808,134.6301,134.1728,134.3688,96720.0
2022-07-28 10:30:00,143.95,143.96,143.1,143.68,204121.0,134.3408,134.3501,133.5475,134.0888,204121.0
2022-07-28 10:35:00,143.65,144.06,143.54,143.7,128753.0,134.0608,134.4435,133.9582,134.1075,128753.0
2022-07-28 10:40:00,143.68,143.83,143.13,143.42,140146.0,134.0888,134.2288,133.5755,133.8462,140146.0
2022-07-28 10:45:00,143.42,143.79,143.0,143.55,193395.0,133.8462,134.1915,133.4542,133.9675,193395.0
2022-07-28 10:50:00,143.57,144.03,143.47,143.71,158555.0,133.9862,134.4155,133.8928,134.1168,158555.0
2022-07-28 10:55:00,143.73,144.95,143.66,144.87,228182.0,134.1355,135.274,134.0702,135.1994,228182.0
2022-07-28 11:00:00,144.92,145.45,144.91,145.16,220283.0,135.246,135.7407,135.2367,135.47,220283.0
2022-07-28 11:05:00,145.13,145.76,144.97,145.68,166831.0,135.442,136.03,135.2927,135.9553,166831.0
2022-07-28 11:10:00,145.7,145.85,145.2,145.76,167715.0,135.974,136.114,135.5074,136.03,167715.0
2022-07-28 11:15:00,145.79,145.79,144.84,145.01,169751.0,136.058,136.058,135.1714,135.33,169751.0
2022-07-28 11:20:00,145.03,145.96,144.93,145.88,167446.0,135.3487,136.2166,135.2554,136.142,167446.0
2022-07-28 11:25:00,145.89,146.94,145.78,146.87,238176.0,136.1513,137.1312,136.0486,137.0659,238176.0
2022-07-28 11:30:00,146.87,146.94,146.35,146.67,172041.0,137.0659,137.1312,136.5806,136.8792,172041.0
2022-07-28 11:35:00,146.67,147.56,146.52,147.31,210056.0,136.8792,137.7098,136.7392,137.4765,210056.0
2022-07-28 11:40:00,147.26,148.12,147.25,147.83,250973.0,137.4298,138.2324,137.4205,137.9618,250973.0
2022-07-28 11:45:00,147.86,147.97,147.41,147.7,157098.0,137.9898,138.0925,137.5698,137.8405,157098.0
2022-07-28 11:50:00,147.7,148.1,147.03,147.68,175596.0,137.8405,138.2138,137.2152,137.8218,175596.0
2022-07-28 11:55:00,147.68,148.22,147.48,147.87,152304.0,137.8218,138.3258,137.6352,137.9991,152304.0
2022-07-28 12:00:00,147.92,148.02,147.72,148.02,84517.0,138.0458,138.1391,137.8591,138.1391,84517.0
2022-07-28 12:05:00,148.0,148.02,147.24,147.46,116860.0,138.1204,138.1391,137.4112,137.6165,116860.0
2022-07-28 12:10:00,147.46,147.46,147.0,147.02,50377.0,137.6165,137.6165,137.1872,137.2059,50377.0
2022-07-28 12:15:00,147.03,147.09,146.05,146.06,112428.0,137.2152,137.2712,136.3006,136.31,112428.0
2022-07-28 12:20:00,146.06,146.19,145.93,146.12,95771.0,136.31,136.4313,136.1886,136.3659,95771.0
2022-07-28 12:25:00,146.13,146.33,146.01,146.32,80251.0,136.3753,136.5619,136.2633,136.5526,80251.0
2022-07-28 12:30:00,146.34,146.84,146.34,146.61,107566.0,136.5713,137.0379,136.5713,136.8232,107566.0
2022-07-28 12:35:00,146.61,146.64,146.21,146.49,111677.0,136.8232,136.8512,136.4499,136.7112,111677.0
2022-07-28 12:40:00,146.49,146.6,146.21,146.6,69748.0,136.7112,136.8139,136.4499,136.8139,69748.0
2022-07-28 12:45:00,146.6,146.68,146.34,146.36,56503.0,136.8139,136.8886,136.5713,136.5899,56503.0
2022-07-28 12:50:00,146.35,147.0,146.19,146.94,90721.0,136.5806,137.1872,136.4313,137.1312,90721.0
2022-07-28 12:55:00,146.92,147.14,146.55,146.55,101260.0,137.1125,137.3179,136.7672,136.7672,101260.0
2022-07-28 13:00:00,146.56,146.67,145.94,146.15,80306.0,136.7766,136.8792,136.198,136.3939,80306.0
2022-07-28 13:05:00,146.15,146.24,145.94,146.02,56102.0,136.3939,136.4779,136.198,136.2726,56102.0
2022-07-28 13:10:00,146.02,146.11,145.8,145.99,59677.0,136.2726,136.3566,136.0673,136.2446,59677.0
2022-07-28 13:15:00,146.0,146.18,145.92,146.03,40945.0,136.254,136.4219,136.1793,136.282,40945.0
2022-07-28 13:20:00,146.04,146.45,145.8,146.39,88976.0,136.2913,136.6739,136.0673,136.6179,88976.0
2022-07-28 13:25:00,146.39,146.42,146.18,146.26,68629.0,136.6179,136.6459,136.4219,136.4966,68629.0
2022-07-28 13:30:00,146.27,146.64,146.21,146.62,62640.0,136.5059,136.8512,136.4499,136.8326,62640.0
2022-07-28 13:35:00,146.61,147.17,146.61,147.0,90981.0,136.8232,137.3459,136.8232,137.1872,90981.0
2022-07-28 13:40:00,146.99,147.74,146.99,147.63,65935.0,137.1779,137.8778,137.1779,137.7751,65935.0
2022-07-28 13:45:00,147.59,147.62,147.27,147.29,90733.0,137.7378,137.7658,137.4392,137.4578,90733.0
2022-07-28 13:50:00,147.3,147.38,147.1,147.15,43499.0,137.4672,137.5418,137.2805,137.3272,43499.0
2022-07-28 13:55:00,147.14,147.43,147.14,147.29,49552.0,137.3179,137.5885,137.3179,137.4578,49552.0
2022-07-28 14:00:00,147.3,147.3,146.92,146.97,55409.0,137.4672,137.4672,137.1125,137.1592,55409.0
2022-07-28 14:05:00,146.95,146.97,146.36,146.58,41654.0,137.1405,137.1592,136.5899,136.7952,41654.0
2022-07-28 14:10:00,146.55,146.64,146.24,146.29,41818.0,136.7672,136.8512,136.4779,136.5246,41818.0
2022-07-28 14:15:00,146.3,146.6,146.3,146.31,38068.0,136.5339,136.8139,136.5339,136.5433,38068.0
2022-07-28 14:20:00,146.28,146.3,146.04,146.13,46516.0,136.5153,136.5339,136.2913,136.3753,46516.0
2022-07-28 14:25:00,146.13,146.21,146.02,146.13,32233.0,136.3753,136.4499,136.2726,136.3753,32233.0
2022-07-28 14:30:00,146.15,146.16,145.82,145.98,69401.0,136.3939,136.4033,136.086,136.2353,69401.0
2022-07-28 14:35:00,145.97,146.11,145.71,146.04,99068.0,136.226,136.3566,135.9833,136.2913,99068.0
2022-07-28 14:40:00,146.09,146.49,146.07,146.47,58320.0,136.3379,136.7112,136.3193,136.6926,58320.0
2022-07-28 14:45:00,146.47,146.48,146.12,146.21,56395.0,136.6926,136.7019,136.3659,136.4499,56395.0
2022-07-28 14:50:00,146.24,146.56,146.02,146.56,79657.0,136.4779,136.7766,136.2726,136.7766,79657.0
2022-07-28 14:55:00,146.56,146.86,146.54,146.75,71555.0,136.7766,137.0565,136.7579,136.9539,71555.0
2022-07-28 15:00:00,146.76,147.46,146.72,147.42,84608.0,136.9632,137.6165,136.9259,137.5792,84608.0
2022-07-28 15:05:00,147.43,147.65,146.99,147.09,95872.0,137.5885,137.7938,137.1779,137.2712,95872.0
2022-07-28 15:10:00,147.1,147.18,146.79,147.09,69218.0,137.2805,137.3552,136.9912,137.2712,69218.0
2022-07-28 15:15:00,147.1,147.17,146.84,147.04,78398.0,137.2805,137.3459,137.0379,137.2245,78398.0
2022-07-28 15:20:00,147.05,147.25,146.93,147.09,98663.0,137.2339,137.4205,137.1219,137.2712,98663.0
2022-07-28 15:25:00,147.09,147.15,146.94,146.96,62662.0,137.2712,137.3272,137.1312,137.1499,62662.0
2022-07-28 15:30:00,146.98,147.01,146.66,146.77,81050.0,137.1685,137.1965,136.8699,136.9726,81050.0
2022-07-28 15:35:00,146.77,146.8,146.3,146.59,93115.0,136.9726,137.0006,136.5339,136.8046,93115.0
2022-07-28 15:40:00,146.59,146.77,146.49,146.68,77706.0,136.8046,136.9726,136.7112,136.8886,77706.0
2022-07-28 15:45:00,146.66,146.77,146.41,146.77,117015.0,136.8699,136.9726,136.6366,136.9726,117015.0
2022-07-28 15:50:00,146.74,146.89,146.61,146.64,241885.0,136.9446,137.0845,136.8232,136.8512,241885.0
2022-07-28 15:55:00,146.61,146.64,146.21,146.47,661015.0,136.8232,136.8512,136.4499,136.6926,661015.0
2022-07-29 09:30:00,144.59,145.0,144.09,144.19,305674.0,134.9381,135.3207,134.4715,134.5648,305674.0
2022-07-29 09:35:00,144.19,144.38,143.18,143.61,199560.0,134.5648,134.7421,133.6222,134.0235,199560.0
2022-07-29 09:40:00,143.63,144.81,143.57,144.14,125905.0,134.0422,135.1434,133.9862,134.5181,125905.0
2022-07-29 09:45:00,144.14,144.72,144.09,144.18,115927.0,134.5181,135.0594,134.4715,134.5554,115927.0
2022-07-29 09:50:00,144.15,144.61,143.63,144.49,130725.0,134.5275,134.9567,134.0422,134.8448,130725.0
2022-07-29 09:55:00,144.5,144.89,144.03,144.71,98260.0,134.8541,135.2181,134.4155,135.0501,98260.0
2022-07-29 10:00:00,144.74,145.13,144.5,144.7,97316.0,135.0781,135.442,134.8541,135.0407,97316.0
2022-07-29 10:05:00,144.68,145.04,144.6,144.64,81840.0,135.0221,135.358,134.9474,134.9847,81840.0
2022-07-29 10:10:00,144.67,144.82,144.08,144.12,75297.0,135.0127,135.1527,134.4621,134.4995,75297.0
2022-07-29 10:15:00,144.14,144.16,143.53,143.64,87784.0,134.5181,134.5368,133.9488,134.0515,87784.0
2022-07-29 10:20:00,143.6,143.75,143.38,143.5,92316.0,134.0142,134.1542,133.8089,133.9208,92316.0
2022-07-29 10:25:00,143.5,143.72,143.37,143.41,81659.0,133.9208,134.1262,133.7995,133.8368,81659.0
2022-07-29 10:30:00,143.42,143.49,142.58,142.6,172702.0,133.8462,133.9115,133.0623,133.0809,172702.0
2022-07-29 10:35:00,142.59,143.36,142.59,143.34,95903.0,133.0716,133.7902,133.0716,133.7715,95903.0
2022-07-29 10:40:00,143.33,143.81,143.29,143.69,141010.0,133.7622,134.2101,133.7249,134.0982,141010.0
2022-07-29 10:45:00,143.69,143.76,143.34,143.43,80152.0,134.0982,134.1635,133.7715,133.8555,80152.0
2022-07-29 10:50:00,143.42,143.52,143.13,143.19,74282.0,133.8462,133.9395,133.5755,133.6315,74282.0
2022-07-29 10:55:00,143.21,143.4,142.57,142.64,120792.0,133.6502,133.8275,133.0529,133.1182,120792.0
2022-07-29 11:00:00,142.65,142.76,142.15,142.16,173675.0,133.1276,133.2302,132.661,132.6703,173675.0
2022-07-29 11:05:00,142.18,142.55,141.79,141.84,223636.0,132.689,133.0343,132.325,132.3717,223636.0
2022-07-29 11:10:00,141.84,141.95,141.22,141.28,240116.0,132.3717,132.4743,131.793,131.849,240116.0
2022-07-29 11:15:00,141.29,141.57,141.19,141.43,131865.0,131.8584,132.1197,131.765,131.989,131865.0
2022-07-29 11:20:00,141.43,141.54,140.9,140.93,129257.0,131.989,132.0917,131.4944,131.5224,129257.0
2022-07-29 11:25:00,140.94,141.11,140.67,140.89,205364.0,131.5317,131.6904,131.2798,131.4851,205364.0
2022-07-29 11:30:00,140.87,141.44,140.83,141.36,142567.0,131.4664,131.9984,131.4291,131.9237,142567.0
2022-07-29 11:35:00,141.36,141.95,141.22,141.82,152901.0,131.9237,132.4743,131.793,132.353,152901.0
2022-07-29 11:40:00,141.84,142.3,141.72,142.3,84498.0,132.3717,132.8009,132.2597,132.8009,84498.0
2022-07-29 11:45:00,142.31,142.65,142.31,142.52,156436.0,132.8103,133.1276,132.8103,133.0063,156436.0
2022-07-29 11:50:00,142.53,142.8,142.47,142.76,74149.0,133.0156,133.2676,132.9596,133.2302,74149.0
2022-07-29 11:55:00,142.76,142.93,142.74,142.79,87361.0,133.2302,133.3889,133.2116,133.2582,87361.0
2022-07-29 12:00:00,142.82,142.95,142.49,142.49,74681.0,133.2862,133.4076,132.9783,132.9783,74681.0
2022-07-29 12:05:00,142.5,142.54,142.31,142.43,69730.0,132.9876,133.0249,132.8103,132.9223,69730.0
2022-07-29 12:10:00,142.44,142.94,142.44,142.71,50639.0,132.9316,133.3982,132.9316,133.1836,50639.0
2022-07-29 12:15:00,142.69,142.85,142.57,142.59,30364.0,133.1649,133.3142,133.0529,133.0716,30364.0
2022-07-29 12:20:00,142.58,142.65,142.44,142.5,35251.0,133.0623,133.1276,132.9316,132.9876,35251.0
2022-07-29 12:25:00,142.47,142.69,142.33,142.54,44270.0,132.9596,133.1649,132.8289,133.0249,44270.0
2022-07-29 12:30:00,142.54,142.83,142.52,142.78,46411.0,133.0249,133.2956,133.0063,133.2489,46411.0
2022-07-29 12:35:00,142.77,142.9,142.58,142.89,38224.0,133.2396,133.3609,133.0623,133.3516,38224.0
2022-07-29 12:40:00,142.88,142.9,142.64,142.78,37129.0,133.3422,133.3609,133.1182,133.2489,37129.0
2022-07-29 12:45:00,142.77,143.27,142.74,143.18,56952.0,133.2396,133.7062,133.2116,133.6222,56952.0
2022-07-29 12:50:00,143.19,143.48,143.14,143.42,46860.0,133.6315,133.9022,133.5849,133.8462,46860.0
2022-07-29 12:55:00,143.38,143.55,143.32,143.34,73101.0,133.8089,133.9675,133.7529,133.7715,73101.0
2022-07-29 13:00:00,143.35,143.39,143.05,143.19,37122.0,133.7809,133.8182,133.5009,133.6315,37122.0
2022-07-29 13:05:00,143.2,143.26,142.96,143.16,34707.0,133.6409,133.6969,133.4169,133.6035,34707.0
2022-07-29 13:10:00,143.15,143.5,143.15,143.44,56761.0,133.5942,133.9208,133.5942,133.8648,56761.0
2022-07-29 13:15:00,143.46,143.56,143.42,143.54,42939.0,133.8835,133.9768,133.8462,133.9582,42939.0
2022-07-29 13:20:00,143.53,143.78,143.37,143.78,74328.0,133.9488,134.1821,133.7995,134.1821,74328.0
2022-07-29 13:25:00,143.78,143.83,143.67,143.67,55760.0,134.1821,134.2288,134.0795,134.0795,55760.0
2022-07-29 13:30:00,143.65,143.91,143.55,143.85,68000.0,134.0608,134.3035,133.9675,134.2475,68000.0
2022-07-29 13:35:00,143.86,143.94,143.77,143.88,27114.0,134.2568,134.3315,134.1728,134.2755,27114.0
2022-07-29 13:40:00,143.9,144.09,143.76,144.04,46340.0,134.2941,134.4715,134.1635,134.4248,46340.0
2022-07-29 13:45:00,144.05,144.1,143.78,143.79,37705.0,134.4341,134.4808,134.1821,134.1915,37705.0
2022-07-29 13:50:00,143.81,143.98,143.7,143.94,35543.0,134.2101,134.3688,134.1075,134.3315,35543.0
2022-07-29 13:55:00,143.98,144.14,143.83,144.1,77403.0,134.3688,134.5181,134.2288,134.4808,77403.0
2022-07-29 14:00:00,144.1,144.12,143.89,144.11,43788.0,134.4808,134.4995,134.2848,134.4901,43788.0
2022-07-29 14:05:00,144.11,144.32,144.09,144.32,43366.0,134.4901,134.6861,134.4715,134.6861,43366.0
2022-07-29 14:10:00,144.34,144.35,144.18,144.25,45910.0,134.7048,134.7141,134.5554,134.6208,45910.0
2022-07-29 14:15:00,144.25,144.46,144.2,144.46,38500.0,134.6208,134.8168,134.5741,134.8168,38500.0
2022-07-29 14:20:00,144.46,144.48,144.1,144.19,33557.0,134.8168,134.8354,134.4808,134.5648,33557.0
2022-07-29 14:25:00,144.22,144.28,144.1,144.24,30119.0,134.5928,134.6488,134.4808,134.6114,30119.0
2022-07-29 14:30:00,144.24,144.28,144.01,144.04,33970.0,134.6114,134.6488,134.3968,134.4248,33970.0
2022-07-29 14:35:00,144.03,144.24,143.96,144.05,40251.0,134.4155,134.6114,134.3501,134.4341,40251.0
2022-07-29 14:40:00,144.02,144.03,143.85,143.99,28864.0,134.4061,134.4155,134.2475,134.3781,28864.0
2022-07-29 14:45:00,144.0,144.11,143.96,144.03,35631.0,134.3875,134.4901,134.3501,134.4155,35631.0
2022-07-29 14:50:00,144.03,144.25,143.91,144.25,31546.0,134.4155,134.6208,134.3035,134.6208,31546.0
2022-07-29 14:55:00,144.22,144.27,143.95,144.06,28551.0,134.5928,134.6394,134.3408,134.4435,28551.0
2022-07-29 15:00:00,144.03,144.39,144.01,144.38,36319.0,134.4155,134.7514,134.3968,134.7421,36319.0
2022-07-29 15:05:00,144.36,144.46,144.16,144.32,51845.0,134.7234,134.8168,134.5368,134.6861,51845.0
2022-07-29 15:10:00,144.32,144.56,144.29,144.54,48746.0,134.6861,134.9101,134.6581,134.8914,48746.0
2022-07-29 15:15:00,144.56,144.68,144.44,144.68,50882.0,134.9101,135.0221,134.7981,135.0221,50882.0
2022-07-29 15:20:00,144.67,144.8,144.62,144.77,60477.0,135.0127,135.1341,134.9661,135.1061,60477.0
2022-07-29 15:25:00,144.77,144.93,144.77,144.89,49211.0,135.1061,135.2554,135.1061,135.2181,49211.0
2022-07-29 15:30:00,144.9,144.9,144.64,144.78,59512.0,135.2274,135.2274,134.9847,135.1154,59512.0
2022-07-29 15:35:00,144.78,144.85,144.66,144.71,70396.0,135.1154,135.1807,135.0034,135.0501,70396.0
2022-07-29 15:40:00,144.7,145.05,144.66,145.03,134103.0,135.0407,135.3674,135.0034,135.3487,134103.0
2022-07-29 15:45:00,145.01,145.2,144.99,145.1,109426.0,135.33,135.5074,135.3114,135.414,109426.0
2022-07-29 15:50:00,145.08,145.31,144.8,144.88,258360.0,135.3954,135.61,135.1341,135.2087,258360.0
2022-07-29 15:55:00,144.9,145.27,144.88,145.06,525452.0,135.2274,135.5727,135.2087,135.3767,525452.0
2022-08-01 09:30:00,144.4,146.03,144.07,145.59,371846.0,134.7608,136.282,134.4528,135.8713,371846.0
2022-08-01 09:35:00,145.52,146.05,145.22,146.01,113516.0,135.806,136.3006,135.526,136.2633,113516.0
2022-08-01 09:40:00,146.05,147.29,145.84,146.79,173388.0,136.3006,137.4578,136.1046,136.9912,173388.0
2022-08-01 09:45:00,146.82,147.05,146.32,147.04,86212.0,137.0192,137.2339,136.5526,137.2245,86212.0
2022-08-01 09:50:00,147.04,147.76,146.97,147.64,91591.0,137.2245,137.8965,137.1592,137.7845,91591.0
2022-08-01 09:55:00,147.72,148.06,147.62,147.77,89993.0,137.8591,138.1764,137.7658,137.9058,89993.0
2022-08-01 10:00:00,147.68,148.36,147.58,148.32,106362.0,137.8218,138.4564,137.7285,138.4191,106362.0
2022-08-01 10:05:00,148.36,148.82,148.34,148.73,110996.0,138.4564,138.8857,138.4378,138.8017,110996.0
2022-08-01 10:10:00,148.72,149.38,148.72,149.38,105585.0,138.7924,139.4083,138.7924,139.4083,105585.0
2022-08-01 10:15:00,149.38,149.46,148.27,148.47,142829.0,139.4083,139.483,138.3724,138.5591,142829.0
2022-08-01 10:20:00,148.45,148.69,148.2,148.29,98175.0,138.5404,138.7644,138.3071,138.3911,98175.0
2022-08-01 10:25:00,148.27,148.31,147.5,147.79,111164.0,138.3724,138.4098,137.6538,137.9245,111164.0
2022-08-01 10:30:00,147.83,148.12,147.77,147.98,75030.0,137.9618,138.2324,137.9058,138.1018,75030.0
2022-08-01 10:35:00,147.98,148.2,147.67,148.06,63277.0,138.1018,138.3071,137.8125,138.1764,63277.0
2022-08-01 10:40:00,148.03,148.44,147.99,148.17,42507.0,138.1484,138.5311,138.1111,138.2791,42507.0
2022-08-01 10:45:00,148.2,148.49,148.04,148.29,80171.0,138.3071,138.5777,138.1578,138.3911,80171.0
2022-08-01 10:50:00,148.34,148.61,148.28,148.51,36893.0,138.4378,138.6897,138.3818,138.5964,36893.0
2022-08-01 10:55:00,148.49,148.84,148.34,148.8,99357.0,138.5777,138.9044,138.4378,138.867,99357.0
2022-08-01 11:00:00,148.82,149.22,148.81,149.16,133855.0,138.8857,139.259,138.8764,139.203,133855.0
2022-08-01 11:05:00,149.17,149.19,148.69,148.75,58016.0,139.2123,139.231,138.7644,138.8204,58016.0
2022-08-01 11:10:00,148.78,149.2,148.54,149.18,46956.0,138.8484,139.2403,138.6244,139.2217,46956.0
2022-08-01 11:15:00,149.17,149.17,148.48,148.55,72245.0,139.2123,139.2123,138.5684,138.6337,72245.0
2022-08-01 11:20:00,148.52,148.77,148.25,148.52,63462.0,138.6057,138.839,138.3538,138.6057,63462.0
2022-08-01 11:25:00,148.53,148.54,148.07,148.12,46328.0,138.6151,138.6244,138.1858,138.2324,46328.0
2022-08-01 11:30:00,148.13,148.13,147.35,147.42,65245.0,138.2418,138.2418,137.5138,137.5792,65245.0
2022-08-01 11:35:00,147.45,147.59,147.23,147.32,51968.0,137.6072,137.7378,137.4018,137.4858,51968.0
2022-08-01 11:40:00,147.31,147.67,147.28,147.64,37214.0,137.4765,137.8125,137.4485,137.7845,37214.0
2022-08-01 11:45:00,147.62,148.23,147.56,148.1,37437.0,137.7658,138.3351,137.7098,138.2138,37437.0
2022-08-01 11:50:00,148.1,148.22,147.9,147.9,47525.0,138.2138,138.3258,138.0271,138.0271,47525.0
2022-08-01 11:55:00,147.92,148.27,147.89,148.27,30339.0,138.0458,138.3724,138.0178,138.3724,30339.0
2022-08-01 12:00:00,148.29,148.44,148.03,148.15,31871.0,138.3911,138.5311,138.1484,138.2604,31871.0
2022-08-01 12:05:00,148.2,148.39,148.16,148.19,29664.0,138.3071,138.4844,138.2698,138.2978,29664.0
2022-08-01 12:10:00,148.18,148.4,147.66,147.69,40305.0,138.2884,138.4937,137.8031,137.8311,40305.0
2022-08-01 12:15:00,147.69,148.01,147.69,147.97,37214.0,137.8311,138.1298,137.8311,138.0925,37214.0
2022-08-01 12:20:00,147.96,148.33,147.86,148.29,24911.0,138.0831,138.4284,137.9898,138.3911,24911.0
2022-08-01 12:25:00,148.28,148.42,148.19,148.24,24995.0,138.3818,138.5124,138.2978,138.3444,24995.0
2022-08-01 12:30:00,148.27,148.45,148.18,148.43,27909.0,138.3724,138.5404,138.2884,138.5217,27909.0
2022-08-01 12:35:00,148.42,148.42,148.12,148.26,18445.0,138.5124,138.5124,138.2324,138.3631,18445.0
2022-08-01 12:40:00,148.26,148.35,148.08,148.33,21141.0,138.3631,138.4471,138.1951,138.4284,21141.0
2022-08-01 12:45:00,148.32,148.44,147.94,148.01,27020.0,138.4191,138.5311,138.0645,138.1298,27020.0
2022-08-01 12:50:00,148.04,148.15,147.85,148.06,19568.0,138.1578,138.2604,137.9805,138.1764,19568.0
2022-08-01 12:55:00,148.08,148.08,147.74,148.04,57640.0,138.1951,138.1951,137.8778,138.1578,57640.0
2022-08-01 13:00:00,148.03,148.07,147.31,147.34,55315.0,138.1484,138.1858,137.4765,137.5045,55315.0
2022-08-01 13:05:00,147.33,147.54,147.25,147.48,32276.0,137.4952,137.6912,137.4205,137.6352,32276.0
2022-08-01 13:10:00,147.47,147.7,147.27,147.69,27929.0,137.6258,137.8405,137.4392,137.8311,27929.0
2022-08-01 13:15:00,147.7,147.77,147.12,147.12,36387.0,137.8405,137.9058,137.2992,137.2992,36387.0
2022-08-01 13:20:00,147.11,147.23,146.91,147.01,50571.0,137.2899,137.4018,137.1032,137.1965,50571.0
2022-08-01 13:25:00,147.06,147.16,146.8,146.81,30391.0,137.2432,137.3365,137.0006,137.0099,30391.0
2022-08-01 13:30:00,146.84,147.0,146.82,146.85,31417.0,137.0379,137.1872,137.0192,137.0472,31417.0
2022-08-01 13:35:00,146.87,147.17,146.86,147.11,36764.0,137.0659,137.3459,137.0565,137.2899,36764.0
2022-08-01 13:40:00,147.1,147.16,146.93,147.14,25738.0,137.2805,137.3365,137.1219,137.3179,25738.0
2022-08-01 13:45:00,147.12,147.14,146.78,147.05,48795.0,137.2992,137.3179,136.9819,137.2339,48795.0
2022-08-01 13:50:00,147.04,147.07,146.81,146.91,20322.0,137.2245,137.2525,137.0099,137.1032,20322.0
2022-08-01 13:55:00,146.91,146.91,146.7,146.81,36116.0,137.1032,137.1032,136.9072,137.0099,36116.0
2022-08-01 14:00:00,146.8,146.87,146.5,146.65,36432.0,137.0006,137.0659,136.7206,136.8606,36432.0
2022-08-01 14:05:00,146.65,146.87,146.54,146.85,35729.0,136.8606,137.0659,136.7579,137.0472,35729.0
2022-08-01 14:10:00,146.84,147.13,146.67,147.13,37103.0,137.0379,137.3085,136.8792,137.3085,37103.0
2022-08-01 14:15:00,147.12,147.34,146.92,147.06,46781.0,137.2992,137.5045,137.1125,137.2432,46781.0
2022-08-01 14:20:00,147.07,147.22,146.97,147.22,23537.0,137.2525,137.3925,137.1592,137.3925,23537.0
2022-08-01 14:25:00,147.25,147.3,147.04,147.11,19816.0,137.4205,137.4672,137.2245,137.2899,19816.0
2022-08-01 14:30:00,147.08,147.27,147.06,147.22,16984.0,137.2619,137.4392,137.2432,137.3925,16984.0
2022-08-01 14:35:00,147.26,147.41,147.22,147.37,28843.0,137.4298,137.5698,137.3925,137.5325,28843.0
2022-08-01 14:40:00,147.39,147.41,146.94,146.95,28418.0,137.5512,137.5698,137.1312,137.1405,28418.0
2022-08-01 14:45:00,146.96,147.05,146.83,146.91,33516.0,137.1499,137.2339,137.0286,137.1032,33516.0
2022-08-01 14:50:00,146.89,147.24,146.82,147.19,27291.0,137.0845,137.4112,137.0192,137.3645,27291.0
2022-08-01 14:55:00,147.21,147.64,147.18,147.46,31660.0,137.3832,137.7845,137.3552,137.6165,31660.0
2022-08-01 15:00:00,147.46,147.49,147.14,147.33,34614.0,137.6165,137.6445,137.3179,137.4952,34614.0
2022-08-01 15:05:00,147.31,147.57,147.24,147.53,35442.0,137.4765,137.7192,137.4112,137.6818,35442.0
2022-08-01 15:10:00,147.54,147.66,147.39,147.66,28781.0,137.6912,137.8031,137.5512,137.8031,28781.0
2022-08-01 15:15:00,147.68,147.84,147.51,147.54,35754.0,137.8218,137.9711,137.6632,137.6912,35754.0
2022-08-01 15:20:00,147.52,147.52,147.2,147.25,30454.0,137.6725,137.6725,137.3739,137.4205,30454.0
2022-08-01 15:25:00,147.24,147.32,147.1,147.16,30939.0,137.4112,137.4858,137.2805,137.3365,30939.0
2022-08-01 15:30:00,147.14,147.28,146.92,147.06,42568.0,137.3179,137.4485,137.1125,137.2432,42568.0
2022-08-01 15:35:00,147.06,147.18,146.91,147.06,34886.0,137.2432,137.3552,137.1032,137.2432,34886.0
2022-08-01 15:40:00,147.06,147.23,146.9,146.94,34638.0,137.2432,137.4018,137.0939,137.1312,34638.0
2022-08-01 15:45:00,146.94,147.3,146.9,147.15,73785.0,137.1312,137.4672,137.0939,137.3272,73785.0
2022-08-01 15:50:00,147.19,147.46,147.01,147.18,90157.0,137.3645,137.6165,137.1965,137.3552,90157.0
2022-08-01 15:55:00,147.17,147.55,147.11,147.46,224083.0,137.3459,137.7005,137.2899,137.6165,224083.0
2022-08-02 09:30:00,145.7,145.71,145.08,145.44,236237.0,135.974,135.9833,135.3954,135.7313,236237.0
2022-08-02 09:35:00,145.42,146.27,145.18,146.18,65953.0,135.7127,136.5059,135.4887,136.4219,65953.0
2022-08-02 09:40:00,146.25,146.43,145.55,145.83,55630.0,136.4873,136.6553,135.834,136.0953,55630.0
2022-08-02 09:45:00,145.81,146.6,145.79,146.22,64924.0,136.0766,136.8139,136.058,136.4593,64924.0
2022-08-02 09:50:00,146.16,146.43,145.63,145.74,64577.0,136.4033,136.6553,135.9087,136.0113,64577.0
2022-08-02 09:55:00,145.72,146.16,145.59,145.88,40962.0,135.9926,136.4033,135.8713,136.142,40962.0
2022-08-02 10:00:00,145.8,145.96,145.37,145.39,51234.0,136.0673,136.2166,135.666,135.6847,51234.0
2022-08-02 10:05:00,145.37,145.6,145.06,145.06,42508.0,135.666,135.8807,135.3767,135.3767,42508.0
2022-08-02 10:10:00,145.06,145.82,144.84,145.75,74313.0,135.3767,136.086,135.1714,136.0206,74313.0
2022-08-02 10:15:00,145.73,146.15,145.45,145.66,36930.0,136.002,136.3939,135.7407,135.9367,36930.0
2022-08-02 10:20:00,145.74,145.8,145.31,145.46,35665.0,136.0113,136.0673,135.61,135.75,35665.0
2022-08-02 10:25:00,145.42,145.87,145.28,145.72,33506.0,135.7127,136.1326,135.582,135.9926,33506.0
2022-08-02 10:30:00,145.78,145.9,145.51,145.65,27286.0,136.0486,136.1606,135.7967,135.9273,27286.0
2022-08-02 10:35:00,145.67,145.98,145.48,145.9,39000.0,135.946,136.2353,135.7687,136.1606,39000.0
2022-08-02 10:40:00,145.83,146.58,145.75,146.56,56233.0,136.0953,136.7952,136.0206,136.7766,56233.0
2022-08-02 10:45:00,146.58,146.92,146.31,146.89,57800.0,136.7952,137.1125,136.5433,137.0845,57800.0
2022-08-02 10:50:00,146.88,147.51,146.86,147.43,67206.0,137.0752,137.6632,137.0565,137.5885,67206.0
2022-08-02 10:55:00,147.44,147.55,146.95,146.96,41041.0,137.5978,137.7005,137.1405,137.1499,41041.0
2022-08-02 11:00:00,146.99,147.07,146.76,146.85,34209.0,137.1779,137.2525,136.9632,137.0472,34209.0
2022-08-02 11:05:00,146.89,146.98,146.65,146.82,27433.0,137.0845,137.1685,136.8606,137.0192,27433.0
2022-08-02 11:10:00,146.82,146.82,146.53,146.56,21932.0,137.0192,137.0192,136.7486,136.7766,21932.0
2022-08-02 11:15:00,146.55,147.01,146.55,146.81,32842.0,136.7672,137.1965,136.7672,137.0099,32842.0
2022-08-02 11:20:00,146.83,146.98,146.61,146.92,25454.0,137.0286,137.1685,136.8232,137.1125,25454.0
2022-08-02 11:25:00,146.87,147.35,146.86,147.31,25715.0,137.0659,137.5138,137.0565,137.4765,25715.0
2022-08-02 11:30:00,147.34,147.36,146.75,147.05,42942.0,137.5045,137.5232,136.9539,137.2339,42942.0
2022-08-02 11:35:00,147.04,147.6,147.04,147.6,39061.0,137.2245,137.7471,137.2245,137.7471,39061.0
2022-08-02 11:40:00,147.61,147.73,147.5,147.65,34398.0,137.7565,137.8685,137.6538,137.7938,34398.0
2022-08-02 11:45:00,147.67,147.82,147.58,147.82,34683.0,137.8125,137.9525,137.7285,137.9525,34683.0
2022-08-02 11:50:00,147.8,147.88,147.68,147.87,37781.0,137.9338,138.0085,137.8218,137.9991,37781.0
2022-08-02 11:55:00,147.85,148.0,147.75,147.88,43918.0,137.9805,138.1204,137.8871,138.0085,43918.0
2022-08-02 12:00:00,147.9,148.35,147.88,148.03,54405.0,138.0271,138.4471,138.0085,138.1484,54405.0
2022-08-02 12:05:00,148.02,148.11,147.91,147.97,47564.0,138.1391,138.2231,138.0365,138.0925,47564.0
2022-08-02 12:10:00,147.97,148.14,147.89,148.05,23204.0,138.0925,138.2511,138.0178,138.1671,23204.0
2022-08-02 12:15:00,148.08,148.55,148.0,148.55,30518.0,138.1951,138.6337,138.1204,138.6337,30518.0
2022-08-02 12:20:00,148.59,148.86,148.48,148.85,73108.0,138.6711,138.923,138.5684,138.9137,73108.0
2022-08-02 12:25:00,148.87,149.01,148.81,148.95,51265.0,138.9324,139.063,138.8764,139.007,51265.0
2022-08-02 12:30:00,148.96,149.01,148.77,148.88,47217.0,139.0164,139.063,138.839,138.9417,47217.0
2022-08-02 12:35:00,148.89,149.28,148.8,149.28,60264.0,138.951,139.315,138.867,139.315,60264.0
2022-08-02 12:40:00,149.26,149.4,149.04,149.15,40075.0,139.2963,139.427,139.091,139.1937,40075.0
2022-08-02 12:45:00,149.16,149.21,148.87,148.93,25529.0,139.203,139.2497,138.9324,138.9884,25529.0
2022-08-02 12:50:00,148.94,149.04,148.85,149.01,29033.0,138.9977,139.091,138.9137,139.063,29033.0
2022-08-02 12:55:00,149.01,149.19,148.97,149.13,39782.0,139.063,139.231,139.0257,139.175,39782.0
2022-08-02 13:00:00,149.17,149.22,148.76,148.81,36067.0,139.2123,139.259,138.8297,138.8764,36067.0
2022-08-02 13:05:00,148.82,148.93,148.63,148.82,20569.0,138.8857,138.9884,138.7084,138.8857,20569.0
2022-08-02 13:10:00,148.79,148.86,148.68,148.77,29328.0,138.8577,138.923,138.7551,138.839,29328.0
2022-08-02 13:15:00,148.74,148.8,148.59,148.62,18992.0,138.8111,138.867,138.6711,138.6991,18992.0
2022-08-02 13:20:00,148.62,148.82,148.52,148.52,20470.0,138.6991,138.8857,138.6057,138.6057,20470.0
2022-08-02 13:25:00,148.53,148.61,147.82,148.03,28884.0,138.6151,138.6897,137.9525,138.1484,28884.0
2022-08-02 13:30:00,147.99,148.0,147.33,147.36,38193.0,138.1111,138.1204,137.4952,137.5232,38193.0
2022-08-02 13:35:00,147.31,147.52,147.05,147.18,40444.0,137.4765,137.6725,137.2339,137.3552,40444.0
2022-08-02 13:40:00,147.16,147.36,147.01,147.25,41842.0,137.3365,137.5232,137.1965,137.4205,41842.0
2022-08-02 13:45:00,147.22,147.38,146.94,147.13,27008.0,137.3925,137.5418,137.1312,137.3085,27008.0
2022-08-02 13:50:00,147.12,147.27,147.0,147.21,48247.0,137.2992,137.4392,137.1872,137.3832,48247.0
2022-08-02 13:55:00,147.2,147.37,147.11,147.31,25992.0,137.3739,137.5325,137.2899,137.4765,25992.0
2022-08-02 14:00:00,147.3,147.31,147.0,147.23,28031.0,137.4672,137.4765,137.1872,137.4018,28031.0
2022-08-02 14:05:00,147.28,147.94,147.24,147.92,34504.0,137.4485,138.0645,137.4112,138.0458,34504.0
2022-08-02 14:10:00,147.93,147.93,147.67,147.76,28218.0,138.0551,138.0551,137.8125,137.8965,28218.0
2022-08-02 14:15:00,147.78,147.82,147.58,147.75,30802.0,137.9151,137.9525,137.7285,137.8871,30802.0
2022-08-02 14:20:00,147.77,148.2,147.76,148.04,40979.0,137.9058,138.3071,137.8965,138.1578,40979.0
2022-08-02 14:25:00,148.08,148.29,148.05,148.18,24734.0,138.1951,138.3911,138.1671,138.2884,24734.0
2022-08-02 14:30:00,148.17,148.43,148.08,148.26,26498.0,138.2791,138.5217,138.1951,138.3631,26498.0
2022-08-02 14:35:00,148.23,148.28,148.02,148.11,24424.0,138.3351,138.3818,138.1391,138.2231,24424.0
2022-08-02 14:40:00,148.14,148.2,148.05,148.14,18162.0,138.2511,138.3071,138.1671,138.2511,18162.0
2022-08-02 14:45:00,148.14,148.2,147.79,148.19,27725.0,138.2511,138.3071,137.9245,138.2978,27725.0
2022-08-02 14:50:00,148.18,148.26,147.78,147.93,27355.0,138.2884,138.3631,137.9151,138.0551,27355.0
2022-08-02 14:55:00,147.92,147.96,147.57,147.72,43600.0,138.0458,138.0831,137.7192,137.8591,43600.0
2022-08-02 15:00:00,147.71,147.88,147.64,147.8,35463.0,137.8498,138.0085,137.7845,137.9338,35463.0
2022-08-02 15:05:00,147.76,147.87,147.6,147.68,24617.0,137.8965,137.9991,137.7471,137.8218,24617.0
2022-08-02 15:10:00,147.66,147.81,147.52,147.77,29863.0,137.8031,137.9431,137.6725,137.9058,29863.0
2022-08-02 15:15:00,147.78,147.9,147.16,147.25,42910.0,137.9151,138.0271,137.3365,137.4205,42910.0
2022-08-02 15:20:00,147.21,147.53,147.12,147.46,44608.0,137.3832,137.6818,137.2992,137.6165,44608.0
2022-08-02 15:25:00,147.46,147.79,147.43,147.74,44512.0,137.6165,137.9245,137.5885,137.8778,44512.0
2022-08-02 15:30:00,147.71,147.75,147.47,147.71,54116.0,137.8498,137.8871,137.6258,137.8498,54116.0
2022-08-02 15:35:00,147.72,148.09,147.64,147.79,83056.0,137.8591,138.2044,137.7845,137.9245,83056.0
2022-08-02 15:40:00,147.82,147.84,147.57,147.8,41858.0,137.9525,137.9711,137.7192,137.9338,41858.0
2022-08-02 15:45:00,147.78,147.79,147.21,147.36,65765.0,137.9151,137.9245,137.3832,137.5232,65765.0
2022-08-02 15:50:00,147.44,147.53,147.27,147.35,87090.0,137.5978,137.6818,137.4392,137.5138,87090.0
2022-08-02 15:55:00,147.34,147.39,146.96,147.04,220552.0,137.5045,137.5512,137.1499,137.2245,220552.0
2022-08-03 09:30:00,147.66,148.03,147.22,147.63,154377.0,137.8031,138.1484,137.3925,137.7751,154377.0
2022-08-03 09:35:00,147.68,148.07,147.28,147.75,72554.0,137.8218,138.1858,137.4485,137.8871,72554.0
2022-08-03 09:40:00,147.7,147.85,147.15,147.47,40559.0,137.8405,137.9805,137.3272,137.6258,40559.0
2022-08-03 09:45:00,147.47,147.57,146.59,146.72,49983.0,137.6258,137.7192,136.8046,136.9259,49983.0
2022-08-03 09:50:00,146.75,147.16,146.72,147.14,53158.0,136.9539,137.3365,136.9259,137.3179,53158.0
2022-08-03 09:55:00,147.16,147.37,146.98,147.3,57508.0,137.3365,137.5325,137.1685,137.4672,57508.0
2022-08-03 10:00:00,147.26,147.73,146.82,147.64,60678.0,137.4298,137.8685,137.0192,137.7845,60678.0
2022-08-03 10:05:00,147.65,147.89,147.6,147.73,66454.0,137.7938,138.0178,137.7471,137.8685,66454.0
2022-08-03 10:10:00,147.75,147.86,147.61,147.7,48205.0,137.8871,137.9898,137.7565,137.8405,48205.0
2022-08-03 10:15:00,147.76,148.02,147.35,147.57,66600.0,137.8965,138.1391,137.5138,137.7192,66600.0
2022-08-03 10:20:00,147.55,148.0,147.54,147.93,43503.0,137.7005,138.1204,137.6912,138.0551,43503.0
2022-08-03 10:25:00,147.93,148.41,147.8,148.39,68807.0,138.0551,138.5031,137.9338,138.4844,68807.0
2022-08-03 10:30:00,148.38,148.51,147.99,147.99,82206.0,138.4751,138.5964,138.1111,138.1111,82206.0
2022-08-03 10:35:00,148.0,148.04,147.44,147.88,44160.0,138.1204,138.1578,137.5978,138.0085,44160.0
2022-08-03 10:40:00,147.9,148.05,147.63,147.99,33694.0,138.0271,138.1671,137.7751,138.1111,33694.0
2022-08-03 10:45:00,148.0,148.4,147.93,148.37,73925.0,138.1204,138.4937,138.0551,138.4657,73925.0
2022-08-03 10:50:00,148.36,148.57,148.33,148.5,56875.0,138.4564,138.6524,138.4284,138.5871,56875.0
2022-08-03 10:55:00,148.49,148.68,148.44,148.68,46898.0,138.5777,138.7551,138.5311,138.7551,46898.0
2022-08-03 11:00:00,148.73,148.83,148.59,148.83,39964.0,138.8017,138.895,138.6711,138.895,39964.0
2022-08-03 11:05:00,148.84,149.02,148.46,148.53,44941.0,138.9044,139.0724,138.5497,138.6151,44941.0
2022-08-03 11:10:00,148.59,148.97,148.54,148.85,31030.0,138.6711,139.0257,138.6244,138.9137,31030.0
2022-08-03 11:15:00,148.85,149.03,148.7,148.71,34621.0,138.9137,139.0817,138.7737,138.7831,34621.0
2022-08-03 11:20:00,148.71,149.03,148.66,148.97,27713.0,138.7831,139.0817,138.7364,139.0257,27713.0
2022-08-03 11:25:00,149.0,149.11,148.91,149.01,58707.0,139.0537,139.1564,138.9697,139.063,58707.0
2022-08-03 11:30:00,149.04,149.08,148.76,148.86,21795.0,139.091,139.1284,138.8297,138.923,21795.0
2022-08-03 11:35:00,148.84,149.19,148.84,149.19,60144.0,138.9044,139.231,138.9044,139.231,60144.0
2022-08-03 11:40:00,149.23,149.36,149.1,149.28,58006.0,139.2683,139.3897,139.147,139.315,58006.0
2022-08-03 11:45:00,149.35,149.48,149.2,149.23,26622.0,139.3803,139.5017,139.2403,139.2683,26622.0
2022-08-03 11:50:00,149.21,149.25,148.93,149.08,30448.0,139.2497,139.287,138.9884,139.1284,30448.0
2022-08-03 11:55:00,149.08,149.21,149.01,149.19,35035.0,139.1284,139.2497,139.063,139.231,35035.0
2022-08-03 12:00:00,149.18,149.19,149.02,149.17,24054.0,139.2217,139.231,139.0724,139.2123,24054.0
2022-08-03 12:05:00,149.19,149.42,148.98,149.03,30076.0,139.231,139.4457,139.035,139.0817,30076.0
2022-08-03 12:10:00,149.04,149.17,148.8,149.13,34755.0,139.091,139.2123,138.867,139.175,34755.0
2022-08-03 12:15:00,149.12,149.26,148.99,149.25,24194.0,139.1657,139.2963,139.0444,139.287,24194.0
2022-08-03 12:20:00,149.25,149.44,149.07,149.25,33621.0,139.287,139.4643,139.119,139.287,33621.0
2022-08-03 12:25:00,149.24,149.39,149.19,149.36,31003.0,139.2777,139.4177,139.231,139.3897,31003.0
2022-08-03 12:30:00,149.35,149.7,149.34,149.5,42748.0,139.3803,139.707,139.371,139.5203,42748.0
2022-08-03 12:35:00,149.5,149.52,149.37,149.38,22450.0,139.5203,139.539,139.399,139.4083,22450.0
2022-08-03 12:40:00,149.4,149.62,149.38,149.56,18583.0,139.427,139.6323,139.4083,139.5763,18583.0
2022-08-03 12:45:00,149.58,149.72,149.54,149.71,24878.0,139.595,139.7256,139.5576,139.7163,24878.0
2022-08-03 12:50:00,149.71,149.89,149.67,149.7,40881.0,139.7163,139.8843,139.679,139.707,40881.0
2022-08-03 12:55:00,149.68,149.75,149.53,149.66,44907.0,139.6883,139.7536,139.5483,139.6696,44907.0
2022-08-03 13:00:00,149.68,149.83,149.57,149.63,25951.0,139.6883,139.8283,139.5856,139.6416,25951.0
2022-08-03 13:05:00,149.65,149.73,149.51,149.7,23231.0,139.6603,139.735,139.5297,139.707,23231.0
2022-08-03 13:10:00,149.73,149.9,149.62,149.73,29826.0,139.735,139.8936,139.6323,139.735,29826.0
2022-08-03 13:15:00,149.72,149.84,149.56,149.56,26166.0,139.7256,139.8376,139.5763,139.5763,26166.0
2022-08-03 13:20:00,149.57,149.74,149.5,149.71,14987.0,139.5856,139.7443,139.5203,139.7163,14987.0
2022-08-03 13:25:00,149.72,149.97,149.71,149.94,31078.0,139.7256,139.9589,139.7163,139.9309,31078.0
2022-08-03 13:30:00,149.95,150.0,149.73,149.87,36978.0,139.9403,139.9869,139.735,139.8656,36978.0
2022-08-03 13:35:00,149.86,149.96,149.65,149.71,28305.0,139.8563,139.9496,139.6603,139.7163,28305.0
2022-08-03 13:40:00,149.7,149.72,149.56,149.61,17090.0,139.707,139.7256,139.5763,139.623,17090.0
2022-08-03 13:45:00,149.6,149.66,149.42,149.66,23923.0,139.6136,139.6696,139.4457,139.6696,23923.0
2022-08-03 13:50:00,149.65,149.81,149.65,149.78,42654.0,139.6603,139.8096,139.6603,139.7816,42654.0
2022-08-03 13:55:00,149.77,149.8,149.55,149.69,21819.0,139.7723,139.8003,139.567,139.6976,21819.0
2022-08-03 14:00:00,149.69,149.75,149.53,149.71,21416.0,139.6976,139.7536,139.5483,139.7163,21416.0
2022-08-03 14:05:00,149.7,149.88,149.7,149.82,23746.0,139.707,139.875,139.707,139.819,23746.0
2022-08-03 14:10:00,149.85,149.93,149.81,149.92,20727.0,139.847,139.9216,139.8096,139.9123,20727.0
2022-08-03 14:15:00,149.93,150.06,149.81,149.95,126872.0,139.9216,140.0429,139.8096,139.9403,126872.0
2022-08-03 14:20:00,149.97,150.22,149.95,150.16,42348.0,139.9589,140.1923,139.9403,140.1363,42348.0
2022-08-03 14:25:00,150.17,150.19,149.94,149.96,41759.0,140.1456,140.1643,139.9309,139.9496,41759.0
2022-08-03 14:30:00,149.95,150.18,149.85,150.16,25508.0,139.9403,140.1549,139.847,140.1363,25508.0
2022-08-03 14:35:00,150.15,150.32,150.13,150.23,30683.0,140.1269,140.2856,140.1083,140.2016,30683.0
2022-08-03 14:40:00,150.23,150.25,149.93,150.11,26917.0,140.2016,140.2203,139.9216,140.0896,26917.0
2022-08-03 14:45:00,150.1,150.2,149.91,150.14,29916.0,140.0803,140.1736,139.9029,140.1176,29916.0
2022-08-03 14:50:00,150.11,150.25,150.07,150.17,32238.0,140.0896,140.2203,140.0523,140.1456,32238.0
2022-08-03 14:55:00,150.15,150.27,150.1,150.14,24956.0,140.1269,140.2389,140.0803,140.1176,24956.0
2022-08-03 15:00:00,150.11,150.18,149.95,150.18,37499.0,140.0896,140.1549,139.9403,140.1549,37499.0
2022-08-03 15:05:00,150.19,150.25,150.07,150.15,54957.0,140.1643,140.2203,140.0523,140.1269,54957.0
2022-08-03 15:10:00,150.16,150.19,149.95,150.05,41721.0,140.1363,140.1643,139.9403,140.0336,41721.0
2022-08-03 15:15:00,150.04,150.09,149.75,149.98,45791.0,140.0243,140.0709,139.7536,139.9683,45791.0
2022-08-03 15:20:00,150.0,150.06,149.77,149.85,89811.0,139.9869,140.0429,139.7723,139.847,89811.0
2022-08-03 15:25:00,149.79,149.87,149.73,149.74,56161.0,139.791,139.8656,139.735,139.7443,56161.0
2022-08-03 15:30:00,149.72,149.91,149.72,149.89,51861.0,139.7256,139.9029,139.7256,139.8843,51861.0
2022-08-03 15:35:00,149.89,149.94,149.57,149.58,78650.0,139.8843,139.9309,139.5856,139.595,78650.0
2022-08-03 15:40:00,149.59,149.87,149.45,149.76,88536.0,139.6043,139.8656,139.4737,139.763,88536.0
2022-08-03 15:45:00,149.75,149.76,149.22,149.28,81776.0,139.7536,139.763,139.259,139.315,81776.0
2022-08-03 15:50:00,149.27,149.8,149.27,149.64,108103.0,139.3057,139.8003,139.3057,139.651,108103.0
2022-08-03 15:55:00,149.62,149.62,148.92,149.13,307641.0,139.6323,139.6323,138.979,139.175,307641.0
2022-08-04 09:30:00,148.68,149.32,148.07,149.24,185335.0,138.7551,139.3523,138.1858,139.2777,185335.0
2022-08-04 09:35:00,149.21,149.88,149.0,149.4,79952.0,139.2497,139.875,139.0537,139.427,79952.0
2022-08-04 09:40:00,149.39,149.88,149.33,149.82,66714.0,139.4177,139.875,139.3617,139.819,66714.0
2022-08-04 09:45:00,149.78,149.88,149.43,149.73,53848.0,139.7816,139.875,139.455,139.735,53848.0
2022-08-04 09:50:00,149.7,149.88,149.2,149.67,38438.0,139.707,139.875,139.2403,139.679,38438.0
2022-08-04 09:55:00,149.66,150.03,149.58,149.73,51859.0,139.6696,140.0149,139.595,139.735,51859.0
2022-08-04 10:00:00,149.71,150.13,149.59,149.72,42085.0,139.7163,140.1083,139.6043,139.7256,42085.0
2022-08-04 10:05:00,149.69,149.8,149.2,149.27,39146.0,139.6976,139.8003,139.2403,139.3057,39146.0
2022-08-04 10:10:00,149.33,149.51,148.86,148.92,40107.0,139.3617,139.5297,138.923,138.979,40107.0
2022-08-04 10:15:00,148.91,149.17,148.33,148.68,86491.0,138.9697,139.2123,138.4284,138.7551,86491.0
2022-08-04 10:20:00,148.59,149.14,148.58,149.01,147637.0,138.6711,139.1843,138.6617,139.063,147637.0
2022-08-04 10:25:00,149.03,149.3,148.77,148.8,37548.0,139.0817,139.3337,138.839,138.867,37548.0
2022-08-04 10:30:00,148.8,148.8,148.35,148.36,34713.0,138.867,138.867,138.4471,138.4564,34713.0
2022-08-04 10:35:00,148.39,148.39,147.87,147.9,81071.0,138.4844,138.4844,137.9991,138.0271,81071.0
2022-08-04 10:40:00,147.93,148.04,147.76,147.79,43450.0,138.0551,138.1578,137.8965,137.9245,43450.0
2022-08-04 10:45:00,147.76,148.2,147.7,148.05,61992.0,137.8965,138.3071,137.8405,138.1671,61992.0
2022-08-04 10:50:00,148.05,148.26,147.97,148.17,54270.0,138.1671,138.3631,138.0925,138.2791,54270.0
2022-08-04 10:55:00,148.19,148.9,148.19,148.66,58646.0,138.2978,138.9604,138.2978,138.7364,58646.0
2022-08-04 11:00:00,148.63,148.8,148.37,148.44,43511.0,138.7084,138.867,138.4657,138.5311,43511.0
2022-08-04 11:05:00,148.41,148.82,148.37,148.65,43039.0,138.5031,138.8857,138.4657,138.7271,43039.0
2022-08-04 11:10:00,148.62,148.7,147.98,148.03,37096.0,138.6991,138.7737,138.1018,138.1484,37096.0
2022-08-04 11:15:00,148.0,148.62,147.93,148.52,48451.0,138.1204,138.6991,138.0551,138.6057,48451.0
2022-08-04 11:20:00,148.55,148.94,148.43,148.43,34835.0,138.6337,138.9977,138.5217,138.5217,34835.0
2022-08-04 11:25:00,148.45,148.77,148.42,148.74,35634.0,138.5404,138.839,138.5124,138.8111,35634.0
2022-08-04 11:30:00,148.74,149.1,148.65,148.93,56099.0,138.8111,139.147,138.7271,138.9884,56099.0
2022-08-04 11:35:00,148.9,148.97,148.65,148.67,26486.0,138.9604,139.0257,138.7271,138.7457,26486.0
2022-08-04 11:40:00,148.67,148.98,148.59,148.97,25541.0,138.7457,139.035,138.6711,139.0257,25541.0
2022-08-04 11:45:00,148.98,149.19,148.88,148.89,33972.0,139.035,139.231,138.9417,138.951,33972.0
2022-08-04 11:50:00,148.91,149.29,148.82,149.23,35646.0,138.9697,139.3243,138.8857,139.2683,35646.0
2022-08-04 11:55:00,149.23,149.33,149.12,149.25,29089.0,139.2683,139.3617,139.1657,139.287,29089.0
2022-08-04 12:00:00,149.27,149.37,148.87,148.92,42748.0,139.3057,139.399,138.9324,138.979,42748.0
2022-08-04 12:05:00,148.92,149.18,148.9,148.95,57504.0,138.979,139.2217,138.9604,139.007,57504.0
2022-08-04 12:10:00,148.94,149.26,148.84,149.12,44953.0,138.9977,139.2963,138.9044,139.1657,44953.0
2022-08-04 12:15:00,149.04,149.14,148.9,148.91,24309.0,139.091,139.1843,138.9604,138.9697,24309.0
2022-08-04 12:20:00,148.89,148.99,148.76,148.99,30384.0,138.951,139.0444,138.8297,139.0444,30384.0
2022-08-04 12:25:00,148.99,149.13,148.96,148.97,25741.0,139.0444,139.175,139.0164,139.0257,25741.0
2022-08-04 12:30:00,148.97,149.0,148.71,148.99,38225.0,139.0257,139.0537,138.7831,139.0444,38225.0
2022-08-04 12:35:00,149.03,149.15,148.92,149.13,23814.0,139.0817,139.1937,138.979,139.175,23814.0
2022-08-04 12:40:00,149.15,149.18,148.75,148.9,30758.0,139.1937,139.2217,138.8204,138.9604,30758.0
2022-08-04 12:45:00,148.91,148.93,148.24,148.45,47607.0,138.9697,138.9884,138.3444,138.5404,47607.0
2022-08-04 12:50:00,148.46,148.6,148.35,148.52,19084.0,138.5497,138.6804,138.4471,138.6057,19084.0
2022-08-04 12:55:00,148.52,148.61,148.34,148.45,24412.0,138.6057,138.6897,138.4378,138.5404,24412.0
2022-08-04 13:00:00,148.43,148.66,148.41,148.57,18926.0,138.5217,138.7364,138.5031,138.6524,18926.0
2022-08-04 13:05:00,148.67,148.91,148.57,148.87,20205.0,138.7457,138.9697,138.6524,138.9324,20205.0
2022-08-04 13:10:00,148.85,149.09,148.82,149.09,16848.0,138.9137,139.1377,138.8857,139.1377,16848.0
2022-08-04 13:15:00,149.11,149.4,149.07,149.38,41984.0,139.1564,139.427,139.119,139.4083,41984.0
2022-08-04 13:20:00,149.41,149.56,149.25,149.49,32895.0,139.4363,139.5763,139.287,139.511,32895.0
2022-08-04 13:25:00,149.49,149.6,149.43,149.43,24890.0,139.511,139.6136,139.455,139.455,24890.0
2022-08-04 13:30:00,149.43,149.7,149.42,149.68,137204.0,139.455,139.707,139.4457,139.6883,137204.0
2022-08-04 13:35:00,149.71,149.73,149.5,149.5,18679.0,139.7163,139.735,139.5203,139.5203,18679.0
2022-08-04 13:40:00,149.53,149.65,149.4,149.48,23340.0,139.5483,139.6603,139.427,139.5017,23340.0
2022-08-04 13:45:00,149.48,149.75,149.41,149.72,18298.0,139.5017,139.7536,139.4363,139.7256,18298.0
2022-08-04 13:50:00,149.7,149.75,149.52,149.63,13729.0,139.707,139.7536,139.539,139.6416,13729.0
2022-08-04 13:55:00,149.63,149.64,149.45,149.56,18221.0,139.6416,139.651,139.4737,139.5763,18221.0
2022-08-04 14:00:00,149.57,149.61,149.37,149.61,33382.0,139.5856,139.623,139.399,139.623,33382.0
2022-08-04 14:05:00,149.6,149.66,149.37,149.41,15563.0,139.6136,139.6696,139.399,139.4363,15563.0
2022-08-04 14:10:00,149.41,149.56,149.19,149.47,16910.0,139.4363,139.5763,139.231,139.4923,16910.0
2022-08-04 14:15:00,149.46,149.66,149.43,149.6,20640.0,139.483,139.6696,139.455,139.6136,20640.0
2022-08-04 14:20:00,149.57,149.61,149.46,149.46,12152.0,139.5856,139.623,139.483,139.483,12152.0
2022-08-04 14:25:00,149.46,149.8,149.46,149.77,14530.0,139.483,139.8003,139.483,139.7723,14530.0
2022-08-04 14:30:00,149.82,149.91,149.79,149.84,17727.0,139.819,139.9029,139.791,139.8376,17727.0
2022-08-04 14:35:00,149.86,149.86,149.69,149.78,27607.0,139.8563,139.8563,139.6976,139.7816,27607.0
2022-08-04 14:40:00,149.77,149.84,149.59,149.83,11927.0,139.7723,139.8376,139.6043,139.8283,11927.0
2022-08-04 14:45:00,149.82,149.98,149.75,149.87,25669.0,139.819,139.9683,139.7536,139.8656,25669.0
2022-08-04 14:50:00,149.89,150.2,149.83,150.1,37956.0,139.8843,140.1736,139.8283,140.0803,37956.0
2022-08-04 14:55:00,150.09,150.17,150.0,150.1,17686.0,140.0709,140.1456,139.9869,140.0803,17686.0
2022-08-04 15:00:00,150.1,150.22,149.96,150.2,39599.0,140.0803,140.1923,139.9496,140.1736,39599.0
2022-08-04 15:05:00,150.19,150.51,150.12,150.48,43121.0,140.1643,140.4629,140.0989,140.4349,43121.0
2022-08-04 15:10:00,150.53,150.92,150.53,150.92,78356.0,140.4816,140.8455,140.4816,140.8455,78356.0
2022-08-04 15:15:00,150.93,151.04,150.75,150.89,71758.0,140.8549,140.9575,140.6869,140.8175,71758.0
2022-08-04 15:20:00,150.88,150.92,150.66,150.66,40677.0,140.8082,140.8455,140.6029,140.6029,40677.0
2022-08-04 15:25:00,150.67,150.75,150.51,150.69,72441.0,140.6122,140.6869,140.4629,140.6309,72441.0
2022-08-04 15:30:00,150.67,150.68,150.31,150.4,55852.0,140.6122,140.6215,140.2762,140.3602,55852.0
2022-08-04 15:35:00,150.4,150.6,150.39,150.44,46476.0,140.3602,140.5469,140.3509,140.3976,46476.0
2022-08-04 15:40:00,150.43,150.69,150.34,150.37,29696.0,140.3882,140.6309,140.3042,140.3322,29696.0
2022-08-04 15:45:00,150.35,150.58,150.3,150.52,42729.0,140.3136,140.5282,140.2669,140.4722,42729.0
2022-08-04 15:50:00,150.54,150.91,150.54,150.82,91305.0,140.4909,140.8362,140.4909,140.7522,91305.0
2022-08-04 15:55:00,150.81,151.16,150.69,151.02,276520.0,140.7429,141.0695,140.6309,140.9389,276520.0
2022-08-05 09:30:00,148.47,149.59,148.34,149.26,152530.0,138.5591,139.6043,138.4378,139.2963,152530.0
2022-08-05 09:35:00,149.28,150.39,149.18,150.32,51709.0,139.315,140.3509,139.2217,140.2856,51709.0
2022-08-05 09:40:00,150.2,150.4,149.59,149.78,50718.0,140.1736,140.3602,139.6043,139.7816,50718.0
2022-08-05 09:45:00,149.91,150.02,149.5,149.7,69685.0,139.9029,140.0056,139.5203,139.707,69685.0
2022-08-05 09:50:00,149.7,150.07,149.59,149.77,37105.0,139.707,140.0523,139.6043,139.7723,37105.0
2022-08-05 09:55:00,149.76,149.84,149.39,149.68,31291.0,139.763,139.8376,139.4177,139.6883,31291.0
2022-08-05 10:00:00,149.69,150.43,149.62,150.3,31770.0,139.6976,140.3882,139.6323,140.2669,31770.0
2022-08-05 10:05:00,150.34,150.42,150.02,150.42,30831.0,140.3042,140.3789,140.0056,140.3789,30831.0
2022-08-05 10:10:00,150.4,150.93,150.37,150.82,22656.0,140.3602,140.8549,140.3322,140.7522,22656.0
2022-08-05 10:15:00,150.8,151.04,150.7,150.91,38593.0,140.7335,140.9575,140.6402,140.8362,38593.0
2022-08-05 10:20:00,150.98,151.29,150.88,151.24,53217.0,140.9015,141.1908,140.8082,141.1442,53217.0
2022-08-05 10:25:00,151.24,151.24,150.72,150.84,51965.0,141.1442,141.1442,140.6589,140.7709,51965.0
2022-08-05 10:30:00,150.82,150.84,150.48,150.64,48575.0,140.7522,140.7709,140.4349,140.5842,48575.0
2022-08-05 10:35:00,150.64,150.89,150.64,150.8,25464.0,140.5842,140.8175,140.5842,140.7335,25464.0
2022-08-05 10:40:00,150.78,150.83,150.51,150.6,25716.0,140.7149,140.7615,140.4629,140.5469,25716.0
2022-08-05 10:45:00,150.61,150.71,150.51,150.55,23914.0,140.5562,140.6495,140.4629,140.5002,23914.0
2022-08-05 10:50:00,150.57,150.59,150.02,150.3,34269.0,140.5189,140.5376,140.0056,140.2669,34269.0
2022-08-05 10:55:00,150.29,150.37,149.91,149.94,32361.0,140.2576,140.3322,139.9029,139.9309,32361.0
2022-08-05 11:00:00,149.92,149.94,149.55,149.78,32626.0,139.9123,139.9309,139.567,139.7816,32626.0
2022-08-05 11:05:00,149.77,149.93,149.63,149.85,29924.0,139.7723,139.9216,139.6416,139.847,29924.0
2022-08-05 11:10:00,149.84,149.85,149.11,149.17,27267.0,139.8376,139.847,139.1564,139.2123,27267.0
2022-08-05 11:15:00,149.14,149.29,149.01,149.21,25479.0,139.1843,139.3243,139.063,139.2497,25479.0
2022-08-05 11:20:00,149.15,149.23,148.72,148.75,60316.0,139.1937,139.2683,138.7924,138.8204,60316.0
2022-08-05 11:25:00,148.71,148.78,147.97,147.97,75955.0,138.7831,138.8484,138.0925,138.0925,75955.0
2022-08-05 11:30:00,147.97,148.66,147.81,148.59,64104.0,138.0925,138.7364,137.9431,138.6711,64104.0
2022-08-05 11:35:00,148.57,148.75,148.25,148.27,36076.0,138.6524,138.8204,138.3538,138.3724,36076.0
2022-08-05 11:40:00,148.25,148.34,147.74,147.78,39461.0,138.3538,138.4378,137.8778,137.9151,39461.0
2022-08-05 11:45:00,147.74,147.94,147.67,147.93,36919.0,137.8778,138.0645,137.8125,138.0551,36919.0
2022-08-05 11:50:00,147.91,148.4,147.9,148.34,22481.0,138.0365,138.4937,138.0271,138.4378,22481.0
2022-08-05 11:55:00,148.28,148.33,148.06,148.15,25758.0,138.3818,138.4284,138.1764,138.2604,25758.0
2022-08-05 12:00:00,148.21,148.52,148.18,148.46,22084.0,138.3164,138.6057,138.2884,138.5497,22084.0
2022-08-05 12:05:00,148.48,148.6,148.35,148.46,34932.0,138.5684,138.6804,138.4471,138.5497,34932.0
2022-08-05 12:10:00,148.44,148.78,148.43,148.63,18205.0,138.5311,138.8484,138.5217,138.7084,18205.0
2022-08-05 12:15:00,148.62,149.06,148.62,149.03,22816.0,138.6991,139.1097,138.6991,139.0817,22816.0
2022-08-05 12:20:00,149.06,149.13,148.93,149.01,15386.0,139.1097,139.175,138.9884,139.063,15386.0
2022-08-05 12:25:00,149.01,149.21,148.89,149.21,13986.0,139.063,139.2497,138.951,139.2497,13986.0
2022-08-05 12:30:00,149.19,149.2,148.68,148.88,27580.0,139.231,139.2403,138.7551,138.9417,27580.0
2022-08-05 12:35:00,148.86,149.15,148.71,149.09,20941.0,138.923,139.1937,138.7831,139.1377,20941.0
2022-08-05 12:40:00,149.03,149.48,149.02,149.48,22076.0,139.0817,139.5017,139.0724,139.5017,22076.0
2022-08-05 12:45:00,149.47,149.58,149.46,149.49,18904.0,139.4923,139.595,139.483,139.511,18904.0
2022-08-05 12:50:00,149.54,149.81,149.54,149.77,14612.0,139.5576,139.8096,139.5576,139.7723,14612.0
2022-08-05 12:55:00,149.79,150.02,149.77,149.94,20562.0,139.791,140.0056,139.7723,139.9309,20562.0
2022-08-05 13:00:00,149.95,150.0,149.72,150.0,21491.0,139.9403,139.9869,139.7256,139.9869,21491.0
2022-08-05 13:05:00,150.0,150.18,149.92,150.13,17498.0,139.9869,140.1549,139.9123,140.1083,17498.0
2022-08-05 13:10:00,150.12,150.45,150.12,150.38,24226.0,140.0989,140.4069,140.0989,140.3416,24226.0
2022-08-05 13:15:00,150.46,150.63,150.42,150.43,31394.0,140.4162,140.5749,140.3789,140.3882,31394.0
2022-08-05 13:20:00,150.42,150.43,150.17,150.31,19206.0,140.3789,140.3882,140.1456,140.2762,19206.0
2022-08-05 13:25:00,150.29,150.47,150.22,150.29,18780.0,140.2576,140.4256,140.1923,140.2576,18780.0
2022-08-05 13:30:00,150.32,150.6,150.32,150.6,37831.0,140.2856,140.5469,140.2856,140.5469,37831.0
2022-08-05 13:35:00,150.59,150.68,150.33,150.46,19589.0,140.5376,140.6215,140.2949,140.4162,19589.0
2022-08-05 13:40:00,150.44,150.44,150.18,150.19,18754.0,140.3976,140.3976,140.1549,140.1643,18754.0
2022-08-05 13:45:00,150.16,150.24,149.96,150.02,15250.0,140.1363,140.2109,139.9496,140.0056,15250.0
2022-08-05 13:50:00,150.03,150.06,149.74,149.8,22583.0,140.0149,140.0429,139.7443,139.8003,22583.0
2022-08-05 13:55:00,149.81,149.88,149.62,149.82,22585.0,139.8096,139.875,139.6323,139.819,22585.0
2022-08-05 14:00:00,149.8,149.81,149.65,149.79,28755.0,139.8003,139.8096,139.6603,139.791,28755.0
2022-08-05 14:05:00,149.74,149.89,149.68,149.75,14512.0,139.7443,139.8843,139.6883,139.7536,14512.0
2022-08-05 14:10:00,149.75,149.75,149.51,149.65,12040.0,139.7536,139.7536,139.5297,139.6603,12040.0
2022-08-05 14:15:00,149.67,149.75,149.52,149.72,24763.0,139.679,139.7536,139.539,139.7256,24763.0
2022-08-05 14:20:00,149.72,149.78,149.63,149.7,22732.0,139.7256,139.7816,139.6416,139.707,22732.0
2022-08-05 14:25:00,149.72,149.75,149.28,149.28,16459.0,139.7256,139.7536,139.315,139.315,16459.0
2022-08-05 14:30:00,149.26,149.58,149.18,149.58,10384.0,139.2963,139.595,139.2217,139.595,10384.0
2022-08-05 14:35:00,149.57,149.74,149.56,149.66,11304.0,139.5856,139.7443,139.5763,139.6696,11304.0
2022-08-05 14:40:00,149.66,149.72,149.51,149.68,18225.0,139.6696,139.7256,139.5297,139.6883,18225.0
2022-08-05 14:45:00,149.57,149.7,149.56,149.63,19543.0,139.5856,139.707,139.5763,139.6416,19543.0
2022-08-05 14:50:00,149.58,149.67,149.47,149.62,10227.0,139.595,139.679,139.4923,139.6323,10227.0
2022-08-05 14:55:00,149.61,149.62,149.4,149.55,16539.0,139.623,139.6323,139.427,139.567,16539.0
2022-08-05 15:00:00,149.57,149.73,149.54,149.64,19901.0,139.5856,139.735,139.5576,139.651,19901.0
2022-08-05 15:05:00,149.68,149.85,149.53,149.84,24741.0,139.6883,139.847,139.5483,139.8376,24741.0
2022-08-05 15:10:00,149.87,150.13,149.84,149.98,26399.0,139.8656,140.1083,139.8376,139.9683,26399.0
2022-08-05 15:15:00,149.99,150.14,149.89,149.95,61832.0,139.9776,140.1176,139.8843,139.9403,61832.0
2022-08-05 15:20:00,149.96,150.11,149.8,150.11,22999.0,139.9496,140.0896,139.8003,140.0896,22999.0
2022-08-05 15:25:00,150.11,150.2,150.0,150.1,27541.0,140.0896,140.1736,139.9869,140.0803,27541.0
2022-08-05 15:30:00,150.08,150.22,150.0,150.15,24916.0,140.0616,140.1923,139.9869,140.1269,24916.0
2022-08-05 15:35:00,150.16,150.23,150.02,150.03,29584.0,140.1363,140.2016,140.0056,140.0149,29584.0
2022-08-05 15:40:00,150.04,150.25,150.02,150.21,37533.0,140.0243,140.2203,140.0056,140.1829,37533.0
2022-08-05 15:45:00,150.23,150.56,150.23,150.39,53679.0,140.2016,140.5096,140.2016,140.3509,53679.0
2022-08-05 15:50:00,150.39,150.58,150.23,150.31,55276.0,140.3509,140.5282,140.2016,140.2762,55276.0
2022-08-05 15:55:00,150.3,150.42,150.16,150.22,182626.0,140.2669,140.3789,140.1363,140.1923,182626.0
2022-08-08 09:30:00,149.81,150.72,148.16,150.36,160340.0,139.8096,140.6589,138.2698,140.3229,160340.0
2022-08-08 09:35:00,150.5,151.19,150.45,150.86,52097.0,140.4536,141.0975,140.4069,140.7895,52097.0
2022-08-08 09:40:00,150.82,150.9,150.12,150.63,53150.0,140.7522,140.8269,140.0989,140.5749,53150.0
2022-08-08 09:45:00,150.59,150.66,149.77,150.0,35182.0,140.5376,140.6029,139.7723,139.9869,35182.0
2022-08-08 09:50:00,150.05,150.62,149.8,150.34,30339.0,140.0336,140.5656,139.8003,140.3042,30339.0
2022-08-08 09:55:00,150.38,150.66,149.78,149.91,36060.0,140.3416,140.6029,139.7816,139.9029,36060.0
2022-08-08 10:00:00,150.03,150.49,149.74,150.17,46950.0,140.0149,140.4442,139.7443,140.1456,46950.0
2022-08-08 10:05:00,150.16,150.2,149.25,149.67,55827.0,140.1363,140.1736,139.287,139.679,55827.0
2022-08-08 10:10:00,149.67,149.96,149.2,149.28,71171.0,139.679,139.9496,139.2403,139.315,71171.0
2022-08-08 10:15:00,149.27,149.27,148.82,148.95,104132.0,139.3057,139.3057,138.8857,139.007,104132.0
2022-08-08 10:20:00,149.0,149.08,148.67,148.67,74841.0,139.0537,139.1284,138.7457,138.7457,74841.0
2022-08-08 10:25:00,148.69,148.77,148.12,148.39,124208.0,138.7644,138.839,138.2324,138.4844,124208.0
2022-08-08 10:30:00,148.33,148.85,148.15,148.52,62250.0,138.4284,138.9137,138.2604,138.6057,62250.0
2022-08-08 10:35:00,148.5,148.95,148.18,148.69,56903.0,138.5871,139.007,138.2884,138.7644,56903.0
2022-08-08 10:40:00,148.68,148.97,148.5,148.9,38945.0,138.7551,139.0257,138.5871,138.9604,38945.0
2022-08-08 10:45:00,148.92,148.92,148.16,148.3,44177.0,138.979,138.979,138.2698,138.4004,44177.0
2022-08-08 10:50:00,148.3,148.42,148.21,148.39,46256.0,138.4004,138.5124,138.3164,138.4844,46256.0
2022-08-08 10:55:00,148.35,148.6,148.31,148.43,29599.0,138.4471,138.6804,138.4098,138.5217,29599.0
2022-08-08 11:00:00,148.44,148.86,148.43,148.86,38074.0,138.5311,138.923,138.5217,138.923,38074.0
2022-08-08 11:05:00,148.89,149.04,148.57,148.68,31533.0,138.951,139.091,138.6524,138.7551,31533.0
2022-08-08 11:10:00,148.67,148.67,148.26,148.3,20897.0,138.7457,138.7457,138.3631,138.4004,20897.0
2022-08-08 11:15:00,148.28,148.29,147.73,147.81,51930.0,138.3818,138.3911,137.8685,137.9431,51930.0
2022-08-08 11:20:00,147.75,147.97,147.72,147.82,31356.0,137.8871,138.0925,137.8591,137.9525,31356.0
2022-08-08 11:25:00,147.8,147.84,147.56,147.75,30162.0,137.9338,137.9711,137.7098,137.8871,30162.0
2022-08-08 11:30:00,147.72,148.16,147.72,147.84,34768.0,137.8591,138.2698,137.8591,137.9711,34768.0
2022-08-08 11:35:00,147.78,147.93,147.01,147.1,46930.0,137.9151,138.0551,137.1965,137.2805,46930.0
2022-08-08 11:40:00,147.1,147.35,146.62,146.88,66905.0,137.2805,137.5138,136.8326,137.0752,66905.0
2022-08-08 11:45:00,146.83,147.16,146.77,146.89,62681.0,137.0286,137.3365,136.9726,137.0845,62681.0
2022-08-08 11:50:00,146.87,147.44,146.87,147.4,25537.0,137.0659,137.5978,137.0659,137.5605,25537.0
2022-08-08 11:55:00,147.38,147.66,147.33,147.62,26076.0,137.5418,137.8031,137.4952,137.7658,26076.0
2022-08-08 12:00:00,147.57,147.86,147.56,147.72,20610.0,137.7192,137.9898,137.7098,137.8591,20610.0
2022-08-08 12:05:00,147.72,147.86,147.44,147.67,27819.0,137.8591,137.9898,137.5978,137.8125,27819.0
2022-08-08 12:10:00,147.68,147.83,147.16,147.3,18047.0,137.8218,137.9618,137.3365,137.4672,18047.0
2022-08-08 12:15:00,147.37,147.4,146.88,146.97,20372.0,137.5325,137.5605,137.0752,137.1592,20372.0
2022-08-08 12:20:00,146.92,147.11,146.63,146.96,38523.0,137.1125,137.2899,136.8419,137.1499,38523.0
2022-08-08 12:25:00,147.0,147.26,146.81,146.91,15740.0,137.1872,137.4298,137.0099,137.1032,15740.0
2022-08-08 12:30:00,146.86,147.22,146.85,147.22,5097.0,137.0565,137.3925,137.0472,137.3925,5097.0
2022-08-08 12:35:00,147.2,147.42,147.04,147.39,11489.0,137.3739,137.5792,137.2245,137.5512,11489.0
2022-08-08 12:40:00,147.41,147.72,147.3,147.68,12529.0,137.5698,137.8591,137.4672,137.8218,12529.0
2022-08-08 12:45:00,147.68,147.85,147.66,147.74,10672.0,137.8218,137.9805,137.8031,137.8778,10672.0
2022-08-08 12:50:00,147.73,147.95,147.73,147.73,16895.0,137.8685,138.0738,137.8685,137.8685,16895.0
2022-08-08 12:55:00,147.71,147.79,147.54,147.69,18943.0,137.8498,137.9245,137.6912,137.8311,18943.0
2022-08-08 13:00:00,147.69,147.72,147.44,147.48,17632.0,137.8311,137.8591,137.5978,137.6352,17632.0
2022-08-08 13:05:00,147.43,147.87,147.43,147.87,13188.0,137.5885,137.9991,137.5885,137.9991,13188.0
2022-08-08 13:10:00,147.79,148.14,147.79,148.03,25526.0,137.9245,138.2511,137.9245,138.1484,25526.0
2022-08-08 13:15:00,148.03,148.32,148.02,148.16,36221.0,138.1484,138.4191,138.1391,138.2698,36221.0
2022-08-08 13:20:00,148.18,148.37,147.96,148.36,34917.0,138.2884,138.4657,138.0831,138.4564,34917.0
2022-08-08 13:25:00,148.35,148.35,147.85,147.85,10322.0,138.4471,138.4471,137.9805,137.9805,10322.0
2022-08-08 13:30:00,147.87,148.0,147.78,147.96,15515.0,137.9991,138.1204,137.9151,138.0831,15515.0
2022-08-08 13:35:00,147.95,147.95,147.57,147.65,14911.0,138.0738,138.0738,137.7192,137.7938,14911.0
2022-08-08 13:40:00,147.67,147.86,147.61,147.86,10698.0,137.8125,137.9898,137.7565,137.9898,10698.0
2022-08-08 13:45:00,147.89,147.89,147.56,147.64,10919.0,138.0178,138.0178,137.7098,137.7845,10919.0
2022-08-08 13:50:00,147.59,147.77,147.5,147.77,15748.0,137.7378,137.9058,137.6538,137.9058,15748.0
2022-08-08 13:55:00,147.73,147.9,147.69,147.81,13892.0,137.8685,138.0271,137.8311,137.9431,13892.0
2022-08-08 14:00:00,147.79,147.81,147.09,147.09,21883.0,137.9245,137.9431,137.2712,137.2712,21883.0
2022-08-08 14:05:00,147.1,147.31,146.9,147.3,32333.0,137.2805,137.4765,137.0939,137.4672,32333.0
2022-08-08 14:10:00,147.27,147.33,147.05,147.08,23428.0,137.4392,137.4952,137.2339,137.2619,23428.0
2022-08-08 14:15:00,147.11,147.16,146.87,147.09,36537.0,137.2899,137.3365,137.0659,137.2712,36537.0
2022-08-08 14:20:00,147.11,147.12,146.92,146.92,16015.0,137.2899,137.2992,137.1125,137.1125,16015.0
2022-08-08 14:25:00,146.89,147.15,146.8,147.03,22830.0,137.0845,137.3272,137.0006,137.2152,22830.0
2022-08-08 14:30:00,147.04,147.21,146.91,147.11,10360.0,137.2245,137.3832,137.1032,137.2899,10360.0
2022-08-08 14:35:00,147.08,147.11,146.79,146.79,23843.0,137.2619,137.2899,136.9912,136.9912,23843.0
2022-08-08 14:40:00,146.79,147.0,146.79,146.95,14729.0,136.9912,137.1872,136.9912,137.1405,14729.0
2022-08-08 14:45:00,146.96,147.1,146.8,147.03,35265.0,137.1499,137.2805,137.0006,137.2152,35265.0
2022-08-08 14:50:00,147.01,147.01,146.55,146.61,60925.0,137.1965,137.1965,136.7672,136.8232,60925.0
2022-08-08 14:55:00,146.6,147.01,146.59,146.96,42270.0,136.8139,137.1965,136.8046,137.1499,42270.0
2022-08-08 15:00:00,146.95,147.25,146.91,147.09,35574.0,137.1405,137.4205,137.1032,137.2712,35574.0
2022-08-08 15:05:00,147.07,147.17,146.96,147.07,26159.0,137.2525,137.3459,137.1499,137.2525,26159.0
2022-08-08 15:10:00,147.07,147.2,146.87,147.16,30924.0,137.2525,137.3739,137.0659,137.3365,30924.0
2022-08-08 15:15:00,147.14,147.16,146.8,147.03,33401.0,137.3179,137.3365,137.0006,137.2152,33401.0
2022-08-08 15:20:00,147.07,147.38,146.94,147.24,46089.0,137.2525,137.5418,137.1312,137.4112,46089.0
2022-08-08 15:25:00,147.22,147.48,147.21,147.31,48861.0,137.3925,137.6352,137.3832,137.4765,48861.0
2022-08-08 15:30:00,147.31,147.46,147.14,147.42,50411.0,137.4765,137.6165,137.3179,137.5792,50411.0
2022-08-08 15:35:00,147.42,147.59,147.34,147.59,49654.0,137.5792,137.7378,137.5045,137.7378,49654.0
2022-08-08 15:40:00,147.58,147.88,147.58,147.82,51933.0,137.7285,138.0085,137.7285,137.9525,51933.0
2022-08-08 15:45:00,147.85,147.86,147.55,147.73,56622.0,137.9805,137.9898,137.7005,137.8685,56622.0
2022-08-08 15:50:00,147.71,147.89,147.56,147.82,118418.0,137.8498,138.0178,137.7098,137.9525,118418.0
2022-08-08 15:55:00,147.81,147.96,147.68,147.82,250563.0,137.9431,138.0831,137.8218,137.9525,250563.0
2022-08-09 09:30:00,145.5,146.5,144.84,146.33,157976.0,135.7873,136.7206,135.1714,136.5619,157976.0
2022-08-09 09:35:00,146.36,146.5,145.19,145.22,85719.0,136.5899,136.7206,135.498,135.526,85719.0
2022-08-09 09:40:00,145.25,146.1,145.23,145.48,84980.0,135.554,136.3473,135.5354,135.7687,84980.0
2022-08-09 09:45:00,145.43,145.55,144.6,144.86,54905.0,135.722,135.834,134.9474,135.1901,54905.0
2022-08-09 09:50:00,144.92,145.01,143.92,144.13,38782.0,135.246,135.33,134.3128,134.5088,38782.0
2022-08-09 09:55:00,144.16,144.19,143.57,143.61,52571.0,134.5368,134.5648,133.9862,134.0235,52571.0
2022-08-09 10:00:00,143.61,143.66,143.18,143.43,102484.0,134.0235,134.0702,133.6222,133.8555,102484.0
2022-08-09 10:05:00,143.39,143.51,142.74,142.78,97163.0,133.8182,133.9302,133.2116,133.2489,97163.0
2022-08-09 10:10:00,142.8,143.27,142.75,143.21,50278.0,133.2676,133.7062,133.2209,133.6502,50278.0
2022-08-09 10:15:00,143.21,143.68,143.05,143.55,59551.0,133.6502,134.0888,133.5009,133.9675,59551.0
2022-08-09 10:20:00,143.54,143.68,143.1,143.17,71555.0,133.9582,134.0888,133.5475,133.6129,71555.0
2022-08-09 10:25:00,143.11,143.46,143.08,143.4,58522.0,133.5569,133.8835,133.5289,133.8275,58522.0
2022-08-09 10:30:00,143.36,143.64,143.26,143.6,36352.0,133.7902,134.0515,133.6969,134.0142,36352.0
2022-08-09 10:35:00,143.59,143.61,143.36,143.39,20435.0,134.0048,134.0235,133.7902,133.8182,20435.0
2022-08-09 10:40:00,143.39,143.59,143.14,143.59,43243.0,133.8182,134.0048,133.5849,134.0048,43243.0
2022-08-09 10:45:00,143.51,143.88,143.31,143.83,33756.0,133.9302,134.2755,133.7435,134.2288,33756.0
2022-08-09 10:50:00,143.85,144.06,143.5,143.5,38467.0,134.2475,134.4435,133.9208,133.9208,38467.0
2022-08-09 10:55:00,143.51,143.52,143.35,143.44,36914.0,133.9302,133.9395,133.7809,133.8648,36914.0
2022-08-09 11:00:00,143.4,143.4,142.8,142.88,45327.0,133.8275,133.8275,133.2676,133.3422,45327.0
2022-08-09 11:05:00,142.83,143.14,142.81,143.07,40204.0,133.2956,133.5849,133.2769,133.5195,40204.0
2022-08-09 11:10:00,143.09,143.64,143.04,143.61,50015.0,133.5382,134.0515,133.4915,134.0235,50015.0
2022-08-09 11:15:00,143.64,143.79,143.46,143.64,44543.0,134.0515,134.1915,133.8835,134.0515,44543.0
2022-08-09 11:20:00,143.62,143.74,143.45,143.47,28960.0,134.0328,134.1448,133.8742,133.8928,28960.0
2022-08-09 11:25:00,143.48,143.58,143.32,143.53,58773.0,133.9022,133.9955,133.7529,133.9488,58773.0
2022-08-09 11:30:00,143.54,143.61,143.25,143.42,23391.0,133.9582,134.0235,133.6875,133.8462,23391.0
2022-08-09 11:35:00,143.37,143.38,142.7,142.71,60528.0,133.7995,133.8089,133.1742,133.1836,60528.0
2022-08-09 11:40:00,142.7,142.82,142.42,142.45,48767.0,133.1742,133.2862,132.9129,132.9409,48767.0
2022-08-09 11:45:00,142.44,142.81,142.42,142.71,33055.0,132.9316,133.2769,132.9129,133.1836,33055.0
2022-08-09 11:50:00,142.7,142.7,142.29,142.51,22160.0,133.1742,133.1742,132.7916,132.9969,22160.0
2022-08-09 11:55:00,142.49,142.51,142.05,142.34,25768.0,132.9783,132.9969,132.5676,132.8383,25768.0
2022-08-09 12:00:00,142.31,142.34,141.98,142.33,32458.0,132.8103,132.8383,132.5023,132.8289,32458.0
2022-08-09 12:05:00,142.29,142.39,142.08,142.08,28057.0,132.7916,132.8849,132.5956,132.5956,28057.0
2022-08-09 12:10:00,142.1,142.17,141.83,141.86,23258.0,132.6143,132.6796,132.3623,132.3903,23258.0
2022-08-09 12:15:00,141.87,142.12,141.78,141.95,49166.0,132.3996,132.633,132.3157,132.4743,49166.0
2022-08-09 12:20:00,141.96,142.14,141.92,141.95,31944.0,132.4836,132.6516,132.4463,132.4743,31944.0
2022-08-09 12:25:00,141.94,141.98,141.31,141.5,65652.0,132.465,132.5023,131.877,132.0543,65652.0
2022-08-09 12:30:00,141.48,141.85,141.42,141.8,51625.0,132.0357,132.381,131.9797,132.3343,51625.0
2022-08-09 12:35:00,141.8,141.9,141.68,141.83,37311.0,132.3343,132.4276,132.2223,132.3623,37311.0
2022-08-09 12:40:00,141.83,141.92,141.74,141.88,32333.0,132.3623,132.4463,132.2783,132.409,32333.0
2022-08-09 12:45:00,141.86,142.06,141.68,142.02,30505.0,132.3903,132.577,132.2223,132.5396,30505.0
2022-08-09 12:50:00,142.05,142.08,141.75,141.85,22275.0,132.5676,132.5956,132.2877,132.381,22275.0
2022-08-09 12:55:00,141.84,142.01,141.81,142.0,22365.0,132.3717,132.5303,132.3437,132.521,22365.0
2022-08-09 13:00:00,142.09,142.36,142.08,142.31,24528.0,132.605,132.8569,132.5956,132.8103,24528.0
2022-08-09 13:05:00,142.33,142.38,142.14,142.35,24627.0,132.8289,132.8756,132.6516,132.8476,24627.0
2022-08-09 13:10:00,142.34,142.52,142.22,142.51,24030.0,132.8383,133.0063,132.7263,132.9969,24030.0
2022-08-09 13:15:00,142.47,142.54,142.31,142.36,25214.0,132.9596,133.0249,132.8103,132.8569,25214.0
2022-08-09 13:20:00,142.37,142.52,142.3,142.48,11502.0,132.8663,133.0063,132.8009,132.9689,11502.0
2022-08-09 13:25:00,142.48,142.7,142.43,142.7,16598.0,132.9689,133.1742,132.9223,133.1742,16598.0
2022-08-09 13:30:00,142.66,142.67,142.36,142.45,16519.0,133.1369,133.1462,132.8569,132.9409,16519.0
2022-08-09 13:35:00,142.44,142.47,142.16,142.37,39160.0,132.9316,132.9596,132.6703,132.8663,39160.0
2022-08-09 13:40:00,142.35,142.43,142.08,142.41,30592.0,132.8476,132.9223,132.5956,132.9036,30592.0
2022-08-09 13:45:00,142.37,142.71,142.22,142.61,42939.0,132.8663,133.1836,132.7263,133.0903,42939.0
2022-08-09 13:50:00,142.57,142.58,142.42,142.54,18969.0,133.0529,133.0623,132.9129,133.0249,18969.0
2022-08-09 13:55:00,142.51,142.85,142.46,142.82,17304.0,132.9969,133.3142,132.9503,133.2862,17304.0
2022-08-09 14:00:00,142.86,143.04,142.78,142.78,24029.0,133.3236,133.4915,133.2489,133.2489,24029.0
2022-08-09 14:05:00,142.8,142.83,142.62,142.66,18047.0,133.2676,133.2956,133.0996,133.1369,18047.0
2022-08-09 14:10:00,142.69,142.78,142.51,142.62,20944.0,133.1649,133.2489,132.9969,133.0996,20944.0
2022-08-09 14:15:00,142.59,142.62,142.29,142.32,16042.0,133.0716,133.0996,132.7916,132.8196,16042.0
2022-08-09 14:20:00,142.3,142.41,142.15,142.25,20854.0,132.8009,132.9036,132.661,132.7543,20854.0
2022-08-09 14:25:00,142.25,142.45,142.2,142.4,17428.0,132.7543,132.9409,132.7076,132.8943,17428.0
2022-08-09 14:30:00,142.37,142.65,142.33,142.65,26109.0,132.8663,133.1276,132.8289,133.1276,26109.0
2022-08-09 14:35:00,142.68,142.85,142.45,142.54,25739.0,133.1556,133.3142,132.9409,133.0249,25739.0
2022-08-09 14:40:00,142.52,142.61,142.41,142.61,12612.0,133.0063,133.0903,132.9036,133.0903,12612.0
2022-08-09 14:45:00,142.61,143.06,142.61,143.06,12046.0,133.0903,133.5102,133.0903,133.5102,12046.0
2022-08-09 14:50:00,143.08,143.41,143.06,143.28,15735.0,133.5289,133.8368,133.5102,133.7155,15735.0
2022-08-09 14:55:00,143.24,143.5,143.12,143.12,55545.0,133.6782,133.9208,133.5662,133.5662,55545.0
2022-08-09 15:00:00,143.12,143.32,143.01,143.01,53371.0,133.5662,133.7529,133.4635,133.4635,53371.0
2022-08-09 15:05:00,143.02,143.17,143.01,143.09,37575.0,133.4729,133.6129,133.4635,133.5382,37575.0
2022-08-09 15:10:00,143.09,143.19,142.84,142.89,29531.0,133.5382,133.6315,133.3049,133.3516,29531.0
2022-08-09 15:15:00,142.87,143.17,142.87,143.01,57881.0,133.3329,133.6129,133.3329,133.4635,57881.0
2022-08-09 15:20:00,143.0,143.19,142.9,143.18,61475.0,133.4542,133.6315,133.3609,133.6222,61475.0
2022-08-09 15:25:00,143.19,143.22,142.8,142.81,50491.0,133.6315,133.6595,133.2676,133.2769,50491.0
2022-08-09 15:30:00,142.81,142.84,142.65,142.69,67619.0,133.2769,133.3049,133.1276,133.1649,67619.0
2022-08-09 15:35:00,142.7,142.73,142.41,142.67,80702.0,133.1742,133.2022,132.9036,133.1462,80702.0
2022-08-09 15:40:00,142.67,142.74,142.46,142.49,78830.0,133.1462,133.2116,132.9503,132.9783,78830.0
2022-08-09 15:45:00,142.48,142.71,142.44,142.65,72945.0,132.9689,133.1836,132.9316,133.1276,72945.0
2022-08-09 15:50:00,142.65,142.86,142.36,142.52,146467.0,133.1276,133.3236,132.8569,133.0063,146467.0
2022-08-09 15:55:00,142.55,142.66,142.39,142.46,278118.0,133.0343,133.1369,132.8849,132.9503,278118.0
2022-08-10 09:30:00,145.65,146.05,143.72,144.3,137188.0,135.9273,136.3006,134.1262,134.6674,137188.0
2022-08-10 09:35:00,144.37,144.43,143.69,143.89,47902.0,134.7328,134.7888,134.0982,134.2848,47902.0
2022-08-10 09:40:00,143.81,144.36,143.72,144.19,80073.0,134.2101,134.7234,134.1262,134.5648,80073.0
2022-08-10 09:45:00,144.25,144.64,144.05,144.64,46881.0,134.6208,134.9847,134.4341,134.9847,46881.0
2022-08-10 09:50:00,144.66,144.91,144.52,144.62,65026.0,135.0034,135.2367,134.8728,134.9661,65026.0
2022-08-10 09:55:00,144.62,145.06,144.51,145.06,28185.0,134.9661,135.3767,134.8634,135.3767,28185.0
2022-08-10 10:00:00,145.09,145.39,144.81,145.24,91197.0,135.4047,135.6847,135.1434,135.5447,91197.0
2022-08-10 10:05:00,145.3,145.37,145.01,145.24,46347.0,135.6007,135.666,135.33,135.5447,46347.0
2022-08-10 10:10:00,145.25,145.55,144.96,145.14,96369.0,135.554,135.834,135.2834,135.4514,96369.0
2022-08-10 10:15:00,145.11,145.17,144.51,144.55,73726.0,135.4234,135.4794,134.8634,134.9007,73726.0
2022-08-10 10:20:00,144.54,145.05,144.32,144.91,38390.0,134.8914,135.3674,134.6861,135.2367,38390.0
2022-08-10 10:25:00,144.94,145.1,144.69,144.73,39948.0,135.2647,135.414,135.0314,135.0687,39948.0
2022-08-10 10:30:00,144.66,144.91,144.41,144.82,57501.0,135.0034,135.2367,134.7701,135.1527,57501.0
2022-08-10 10:35:00,144.79,145.08,144.73,145.07,44253.0,135.1247,135.3954,135.0687,135.386,44253.0
2022-08-10 10:40:00,145.05,145.25,144.94,145.1,56779.0,135.3674,135.554,135.2647,135.414,56779.0
2022-08-10 10:45:00,145.09,145.19,144.97,145.11,31647.0,135.4047,135.498,135.2927,135.4234,31647.0
2022-08-10 10:50:00,145.14,145.37,145.09,145.24,33474.0,135.4514,135.666,135.4047,135.5447,33474.0
2022-08-10 10:55:00,145.23,145.65,145.13,145.57,40785.0,135.5354,135.9273,135.442,135.8527,40785.0
2022-08-10 11:00:00,145.6,146.01,145.6,146.0,61747.0,135.8807,136.2633,135.8807,136.254,61747.0
2022-08-10 11:05:00,146.0,146.29,145.95,146.1,59088.0,136.254,136.5246,136.2073,136.3473,59088.0
2022-08-10 11:10:00,146.1,146.1,145.7,145.84,42213.0,136.3473,136.3473,135.974,136.1046,42213.0
2022-08-10 11:15:00,145.84,145.86,145.59,145.74,98907.0,136.1046,136.1233,135.8713,136.0113,98907.0
2022-08-10 11:20:00,145.76,146.45,145.76,146.44,59281.0,136.03,136.6739,136.03,136.6646,59281.0
2022-08-10 11:25:00,146.43,146.56,146.34,146.49,40801.0,136.6553,136.7766,136.5713,136.7112,40801.0
2022-08-10 11:30:00,146.5,146.8,146.45,146.71,51593.0,136.7206,137.0006,136.6739,136.9166,51593.0
2022-08-10 11:35:00,146.73,146.73,146.21,146.29,57793.0,136.9352,136.9352,136.4499,136.5246,57793.0
2022-08-10 11:40:00,146.29,146.72,146.25,146.53,35557.0,136.5246,136.9259,136.4873,136.7486,35557.0
2022-08-10 11:45:00,146.53,146.66,146.33,146.39,25694.0,136.7486,136.8699,136.5619,136.6179,25694.0
2022-08-10 11:50:00,146.39,146.58,146.2,146.55,27598.0,136.6179,136.7952,136.4406,136.7672,27598.0
2022-08-10 11:55:00,146.56,146.63,146.32,146.4,28411.0,136.7766,136.8419,136.5526,136.6273,28411.0
2022-08-10 12:00:00,146.4,146.58,146.3,146.36,97770.0,136.6273,136.7952,136.5339,136.5899,97770.0
2022-08-10 12:05:00,146.34,146.34,146.14,146.2,35068.0,136.5713,136.5713,136.3846,136.4406,35068.0
2022-08-10 12:10:00,146.21,146.29,146.13,146.14,25945.0,136.4499,136.5246,136.3753,136.3846,25945.0
2022-08-10 12:15:00,146.13,146.19,145.76,145.77,29258.0,136.3753,136.4313,136.03,136.0393,29258.0
2022-08-10 12:20:00,145.75,145.81,145.54,145.65,21203.0,136.0206,136.0766,135.8247,135.9273,21203.0
2022-08-10 12:25:00,145.65,145.81,145.54,145.71,13385.0,135.9273,136.0766,135.8247,135.9833,13385.0
2022-08-10 12:30:00,145.73,145.84,145.63,145.69,69312.0,136.002,136.1046,135.9087,135.9646,69312.0
2022-08-10 12:35:00,145.67,145.82,145.58,145.75,40112.0,135.946,136.086,135.862,136.0206,40112.0
2022-08-10 12:40:00,145.74,145.87,145.41,145.59,25669.0,136.0113,136.1326,135.7033,135.8713,25669.0
2022-08-10 12:45:00,145.61,145.67,145.47,145.5,40874.0,135.89,135.946,135.7593,135.7873,40874.0
2022-08-10 12:50:00,145.48,145.48,145.24,145.41,28144.0,135.7687,135.7687,135.5447,135.7033,28144.0
2022-08-10 12:55:00,145.43,145.64,145.35,145.53,20659.0,135.722,135.918,135.6473,135.8153,20659.0
2022-08-10 13:00:00,145.53,145.53,145.23,145.41,19254.0,135.8153,135.8153,135.5354,135.7033,19254.0
2022-08-10 13:05:00,145.4,145.72,145.35,145.68,24532.0,135.694,135.9926,135.6473,135.9553,24532.0
2022-08-10 13:10:00,145.67,145.88,145.67,145.86,24433.0,135.946,136.142,135.946,136.1233,24433.0
2022-08-10 13:15:00,145.87,145.95,145.81,145.88,17285.0,136.1326,136.2073,136.0766,136.142,17285.0
2022-08-10 13:20:00,145.87,145.9,145.67,145.84,22538.0,136.1326,136.1606,135.946,136.1046,22538.0
2022-08-10 13:25:00,145.81,145.84,145.59,145.62,27480.0,136.0766,136.1046,135.8713,135.8993,27480.0
2022-08-10 13:30:00,145.62,145.8,145.47,145.77,30777.0,135.8993,136.0673,135.7593,136.0393,30777.0
2022-08-10 13:35:00,145.79,145.85,145.63,145.85,17950.0,136.058,136.114,135.9087,136.114,17950.0
2022-08-10 13:40:00,145.86,145.95,145.74,145.95,19182.0,136.1233,136.2073,136.0113,136.2073,19182.0
2022-08-10 13:45:00,145.97,146.34,145.95,146.33,38298.0,136.226,136.5713,136.2073,136.5619,38298.0
2022-08-10 13:50:00,146.31,146.42,146.26,146.39,39134.0,136.5433,136.6459,136.4966,136.6179,39134.0
2022-08-10 13:55:00,146.39,146.48,146.14,146.21,18966.0,136.6179,136.7019,136.3846,136.4499,18966.0
2022-08-10 14:00:00,146.22,146.29,146.07,146.29,21193.0,136.4593,136.5246,136.3193,136.5246,21193.0
2022-08-10 14:05:00,146.28,146.31,146.18,146.23,12791.0,136.5153,136.5433,136.4219,136.4686,12791.0
2022-08-10 14:10:00,146.2,146.2,145.84,145.85,38453.0,136.4406,136.4406,136.1046,136.114,38453.0
2022-08-10 14:15:00,145.86,145.91,145.72,145.76,17069.0,136.1233,136.17,135.9926,136.03,17069.0
2022-08-10 14:20:00,145.76,145.88,145.71,145.85,18887.0,136.03,136.142,135.9833,136.114,18887.0
2022-08-10 14:25:00,145.86,145.86,145.76,145.78,22316.0,136.1233,136.1233,136.03,136.0486,22316.0
2022-08-10 14:30:00,145.76,145.81,145.52,145.73,21730.0,136.03,136.0766,135.806,136.002,21730.0
2022-08-10 14:35:00,145.75,145.94,145.75,145.92,25663.0,136.0206,136.198,136.0206,136.1793,25663.0
2022-08-10 14:40:00,145.95,146.09,145.9,145.95,15592.0,136.2073,136.3379,136.1606,136.2073,15592.0
2022-08-10 14:45:00,145.98,146.0,145.74,145.79,21714.0,136.2353,136.254,136.0113,136.058,21714.0
2022-08-10 14:50:00,145.72,145.94,145.7,145.79,21745.0,135.9926,136.198,135.974,136.058,21745.0
2022-08-10 14:55:00,145.75,145.79,145.55,145.59,16916.0,136.0206,136.058,135.834,135.8713,16916.0
2022-08-10 15:00:00,145.56,145.69,145.45,145.66,26124.0,135.8433,135.9646,135.7407,135.9367,26124.0
2022-08-10 15:05:00,145.66,145.72,145.55,145.61,45672.0,135.9367,135.9926,135.834,135.89,45672.0
2022-08-10 15:10:00,145.61,145.88,145.61,145.88,32315.0,135.89,136.142,135.89,136.142,32315.0
2022-08-10 15:15:00,145.89,146.22,145.76,146.14,35088.0,136.1513,136.4593,136.03,136.3846,35088.0
2022-08-10 15:20:00,146.14,146.36,146.01,146.34,39286.0,136.3846,136.5899,136.2633,136.5713,39286.0
2022-08-10 15:25:00,146.35,146.39,146.18,146.27,31336.0,136.5806,136.6179,136.4219,136.5059,31336.0
2022-08-10 15:30:00,146.27,146.27,146.05,146.2,67890.0,136.5059,136.5059,136.3006,136.4406,67890.0
2022-08-10 15:35:00,146.21,146.55,146.19,146.53,49707.0,136.4499,136.7672,136.4313,136.7486,49707.0
2022-08-10 15:40:00,146.51,146.7,146.32,146.67,75498.0,136.7299,136.9072,136.5526,136.8792,75498.0
2022-08-10 15:45:00,146.66,146.76,146.58,146.71,82598.0,136.8699,136.9632,136.7952,136.9166,82598.0
2022-08-10 15:50:00,146.71,147.15,146.53,147.02,151555.0,136.9166,137.3272,136.7486,137.2059,151555.0
2022-08-10 15:55:00,147.03,147.18,146.85,146.99,333913.0,137.2152,137.3552,137.0472,137.1779,333913.0
2022-08-11 09:30:00,147.81,149.22,147.81,148.39,132617.0,137.9431,139.259,137.9431,138.4844,132617.0
2022-08-11 09:35:00,148.38,149.55,148.34,149.55,89716.0,138.4751,139.567,138.4378,139.567,89716.0
2022-08-11 09:40:00,149.52,150.26,149.47,150.14,70259.0,139.539,140.2296,139.4923,140.1176,70259.0
2022-08-11 09:45:00,150.13,150.39,149.67,150.3,92112.0,140.1083,140.3509,139.679,140.2669,92112.0
2022-08-11 09:50:00,150.27,150.46,149.9,150.05,32138.0,140.2389,140.4162,139.8936,140.0336,32138.0
2022-08-11 09:55:00,150.0,150.2,149.86,150.15,34702.0,139.9869,140.1736,139.8563,140.1269,34702.0
2022-08-11 10:00:00,150.16,150.6,150.13,150.27,64623.0,140.1363,140.5469,140.1083,140.2389,64623.0
2022-08-11 10:05:00,150.33,150.69,150.33,150.64,41906.0,140.2949,140.6309,140.2949,140.5842,41906.0
2022-08-11 10:10:00,150.68,151.09,150.62,151.0,66697.0,140.6215,141.0042,140.5656,140.9202,66697.0
2022-08-11 10:15:00,150.98,151.64,150.94,151.52,47578.0,140.9015,141.5175,140.8642,141.4055,47578.0
2022-08-11 10:20:00,151.51,151.51,150.94,150.94,50329.0,141.3961,141.3961,140.8642,140.8642,50329.0
2022-08-11 10:25:00,151.0,151.15,150.85,151.07,59165.0,140.9202,141.0602,140.7802,140.9855,59165.0
2022-08-11 10:30:00,151.09,151.4,150.93,151.27,176135.0,141.0042,141.2935,140.8549,141.1722,176135.0
2022-08-11 10:35:00,151.28,151.52,151.08,151.13,31199.0,141.1815,141.4055,140.9948,141.0415,31199.0
2022-08-11 10:40:00,151.1,151.17,150.72,150.87,48925.0,141.0135,141.0788,140.6589,140.7989,48925.0
2022-08-11 10:45:00,150.86,150.93,150.67,150.74,98188.0,140.7895,140.8549,140.6122,140.6775,98188.0
2022-08-11 10:50:00,150.73,151.08,150.7,151.02,21460.0,140.6682,140.9948,140.6402,140.9389,21460.0
2022-08-11 10:55:00,151.03,151.11,150.83,150.99,30680.0,140.9482,141.0228,140.7615,140.9109,30680.0
2022-08-11 11:00:00,150.99,151.07,150.67,150.72,49859.0,140.9109,140.9855,140.6122,140.6589,49859.0
2022-08-11 11:05:00,150.7,150.75,149.79,149.82,130048.0,140.6402,140.6869,139.791,139.819,130048.0
2022-08-11 11:10:00,149.81,150.0,149.55,149.75,34563.0,139.8096,139.9869,139.567,139.7536,34563.0
2022-08-11 11:15:00,149.75,149.94,149.12,149.14,28901.0,139.7536,139.9309,139.1657,139.1843,28901.0
2022-08-11 11:20:00,149.12,149.5,149.1,149.48,28269.0,139.1657,139.5203,139.147,139.5017,28269.0
2022-08-11 11:25:00,149.58,149.61,149.25,149.56,30645.0,139.595,139.623,139.287,139.5763,30645.0
2022-08-11 11:30:00,149.57,149.88,149.5,149.64,22622.0,139.5856,139.875,139.5203,139.651,22622.0
2022-08-11 11:35:00,149.65,149.79,149.33,149.36,20927.0,139.6603,139.791,139.3617,139.3897,20927.0
2022-08-11 11:40:00,149.34,149.72,149.29,149.65,126665.0,139.371,139.7256,139.3243,139.6603,126665.0
2022-08-11 11:45:00,149.64,149.64,148.84,148.9,31843.0,139.651,139.651,138.9044,138.9604,31843.0
2022-08-11 11:50:00,148.9,148.91,148.49,148.71,32416.0,138.9604,138.9697,138.5777,138.7831,32416.0
2022-08-11 11:55:00,148.72,148.81,148.54,148.58,25344.0,138.7924,138.8764,138.6244,138.6617,25344.0
2022-08-11 12:00:00,148.61,149.27,148.56,149.19,19841.0,138.6897,139.3057,138.6431,139.231,19841.0
2022-08-11 12:05:00,149.22,149.25,148.72,148.84,21272.0,139.259,139.287,138.7924,138.9044,21272.0
2022-08-11 12:10:00,148.84,149.11,148.63,148.84,15285.0,138.9044,139.1564,138.7084,138.9044,15285.0
2022-08-11 12:15:00,148.84,149.04,148.63,148.88,23773.0,138.9044,139.091,138.7084,138.9417,23773.0
2022-08-11 12:20:00,148.84,148.84,148.55,148.68,12144.0,138.9044,138.9044,138.6337,138.7551,12144.0
2022-08-11 12:25:00,148.69,149.1,148.69,149.09,14050.0,138.7644,139.147,138.7644,139.1377,14050.0
2022-08-11 12:30:00,149.09,149.45,149.09,149.35,22819.0,139.1377,139.4737,139.1377,139.3803,22819.0
2022-08-11 12:35:00,149.34,149.36,149.13,149.13,10347.0,139.371,139.3897,139.175,139.175,10347.0
2022-08-11 12:40:00,149.12,149.22,149.07,149.07,8137.0,139.1657,139.259,139.119,139.119,8137.0
2022-08-11 12:45:00,149.09,149.28,148.96,149.23,14928.0,139.1377,139.315,139.0164,139.2683,14928.0
2022-08-11 12:50:00,149.21,149.38,149.18,149.29,8880.0,139.2497,139.4083,139.2217,139.3243,8880.0
2022-08-11 12:55:00,149.3,149.56,149.26,149.49,13656.0,139.3337,139.5763,139.2963,139.511,13656.0
2022-08-11 13:00:00,149.55,149.64,149.3,149.37,15326.0,139.567,139.651,139.3337,139.399,15326.0
2022-08-11 13:05:00,149.4,149.46,149.03,149.04,10762.0,139.427,139.483,139.0817,139.091,10762.0
2022-08-11 13:10:00,149.01,149.37,149.01,149.21,8282.0,139.063,139.399,139.063,139.2497,8282.0
2022-08-11 13:15:00,149.23,149.53,149.21,149.49,20279.0,139.2683,139.5483,139.2497,139.511,20279.0
2022-08-11 13:20:00,149.47,149.67,149.37,149.49,12401.0,139.4923,139.679,139.399,139.511,12401.0
2022-08-11 13:25:00,149.45,149.49,149.18,149.27,10115.0,139.4737,139.511,139.2217,139.3057,10115.0
2022-08-11 13:30:00,149.26,149.3,148.96,148.96,15773.0,139.2963,139.3337,139.0164,139.0164,15773.0
2022-08-11 13:35:00,149.0,149.31,148.82,149.21,22960.0,139.0537,139.343,138.8857,139.2497,22960.0
2022-08-11 13:40:00,149.22,149.44,149.19,149.37,12961.0,139.259,139.4643,139.231,139.399,12961.0
2022-08-11 13:45:00,149.36,149.4,149.22,149.25,12804.0,139.3897,139.427,139.259,139.287,12804.0
2022-08-11 13:50:00,149.28,149.58,149.18,149.24,39926.0,139.315,139.595,139.2217,139.2777,39926.0
2022-08-11 13:55:00,149.23,149.24,149.1,149.23,9285.0,139.2683,139.2777,139.147,139.2683,9285.0
2022-08-11 14:00:00,149.21,149.21,148.82,148.87,13449.0,139.2497,139.2497,138.8857,138.9324,13449.0
2022-08-11 14:05:00,148.9,148.9,148.7,148.79,26006.0,138.9604,138.9604,138.7737,138.8577,26006.0
2022-08-11 14:10:00,148.78,148.83,148.53,148.62,21082.0,138.8484,138.895,138.6151,138.6991,21082.0
2022-08-11 14:15:00,148.63,148.87,148.51,148.86,18975.0,138.7084,138.9324,138.5964,138.923,18975.0
2022-08-11 14:20:00,148.86,148.89,148.73,148.88,8495.0,138.923,138.951,138.8017,138.9417,8495.0
2022-08-11 14:25:00,148.82,148.89,148.74,148.81,8198.0,138.8857,138.951,138.8111,138.8764,8198.0
2022-08-11 14:30:00,148.8,148.8,148.48,148.62,27590.0,138.867,138.867,138.5684,138.6991,27590.0
2022-08-11 14:35:00,148.62,148.84,148.5,148.55,14084.0,138.6991,138.9044,138.5871,138.6337,14084.0
2022-08-11 14:40:00,148.56,148.6,148.23,148.37,19111.0,138.6431,138.6804,138.3351,138.4657,19111.0
2022-08-11 14:45:00,148.4,148.45,148.15,148.29,8706.0,138.4937,138.5404,138.2604,138.3911,8706.0
2022-08-11 14:50:00,148.26,148.26,147.78,147.79,27693.0,138.3631,138.3631,137.9151,137.9245,27693.0
2022-08-11 14:55:00,147.81,148.11,147.79,148.02,20436.0,137.9431,138.2231,137.9245,138.1391,20436.0
2022-08-11 15:00:00,148.03,148.03,147.74,147.86,26164.0,138.1484,138.1484,137.8778,137.9898,26164.0
2022-08-11 15:05:00,147.85,147.85,147.53,147.69,20982.0,137.9805,137.9805,137.6818,137.8311,20982.0
2022-08-11 15:10:00,147.73,147.79,147.27,147.39,28747.0,137.8685,137.9245,137.4392,137.5512,28747.0
2022-08-11 15:15:00,147.39,147.66,147.28,147.65,32756.0,137.5512,137.8031,137.4485,137.7938,32756.0
2022-08-11 15:20:00,147.67,147.73,147.55,147.56,23667.0,137.8125,137.8685,137.7005,137.7098,23667.0
2022-08-11 15:25:00,147.58,147.8,147.52,147.8,19696.0,137.7285,137.9338,137.6725,137.9338,19696.0
2022-08-11 15:30:00,147.8,147.85,147.51,147.69,39725.0,137.9338,137.9805,137.6632,137.8311,39725.0
2022-08-11 15:35:00,147.68,147.68,147.29,147.38,73520.0,137.8218,137.8218,137.4578,137.5418,73520.0
2022-08-11 15:40:00,147.35,147.46,147.27,147.3,41255.0,137.5138,137.6165,137.4392,137.4672,41255.0
2022-08-11 15:45:00,147.29,147.33,147.02,147.33,100396.0,137.4578,137.4952,137.2059,137.4952,100396.0
2022-08-11 15:50:00,147.33,148.06,147.33,147.93,93877.0,137.4952,138.1764,137.4952,138.0551,93877.0
2022-08-11 15:55:00,147.92,148.0,147.57,147.83,244818.0,138.0458,138.1204,137.7192,137.9618,244818.0
2022-08-12 09:30:00,147.99,148.5,147.18,147.98,123784.0,138.1111,138.5871,137.3552,138.1018,123784.0
2022-08-12 09:35:00,148.02,148.42,147.67,148.03,40805.0,138.1391,138.5124,137.8125,138.1484,40805.0
2022-08-12 09:40:00,148.14,149.34,148.1,149.32,54180.0,138.2511,139.371,138.2138,139.3523,54180.0
2022-08-12 09:45:00,149.33,149.67,148.99,149.2,67660.0,139.3617,139.679,139.0444,139.2403,67660.0
2022-08-12 09:50:00,149.2,149.64,149.11,149.16,61489.0,139.2403,139.651,139.1564,139.203,61489.0
2022-08-12 09:55:00,149.08,149.55,148.87,149.35,35632.0,139.1284,139.567,138.9324,139.3803,35632.0
2022-08-12 10:00:00,149.31,149.48,148.66,149.18,56877.0,139.343,139.5017,138.7364,139.2217,56877.0
2022-08-12 10:05:00,149.24,149.56,149.0,149.48,32367.0,139.2777,139.5763,139.0537,139.5017,32367.0
2022-08-12 10:10:00,149.47,149.89,149.41,149.61,43519.0,139.4923,139.8843,139.4363,139.623,43519.0
2022-08-12 10:15:00,149.61,150.24,149.55,150.19,38761.0,139.623,140.2109,139.567,140.1643,38761.0
2022-08-12 10:20:00,150.18,150.18,149.68,149.7,48176.0,140.1549,140.1549,139.6883,139.707,48176.0
2022-08-12 10:25:00,149.78,149.86,149.55,149.64,21150.0,139.7816,139.8563,139.567,139.651,21150.0
2022-08-12 10:30:00,149.63,149.81,149.45,149.55,22049.0,139.6416,139.8096,139.4737,139.567,22049.0
2022-08-12 10:35:00,149.55,149.64,149.1,149.16,19466.0,139.567,139.651,139.147,139.203,19466.0
2022-08-12 10:40:00,149.13,149.18,148.86,149.11,20587.0,139.175,139.2217,138.923,139.1564,20587.0
2022-08-12 10:45:00,149.11,149.22,149.0,149.14,19010.0,139.1564,139.259,139.0537,139.1843,19010.0
2022-08-12 10:50:00,149.18,149.53,149.17,149.52,28536.0,139.2217,139.5483,139.2123,139.539,28536.0
2022-08-12 10:55:00,149.48,149.69,149.35,149.52,16651.0,139.5017,139.6976,139.3803,139.539,16651.0
2022-08-12 11:00:00,149.5,149.84,149.29,149.51,20706.0,139.5203,139.8376,139.3243,139.5297,20706.0
2022-08-12 11:05:00,149.51,149.56,149.33,149.5,15173.0,139.5297,139.5763,139.3617,139.5203,15173.0
2022-08-12 11:10:00,149.51,149.67,149.42,149.64,13104.0,139.5297,139.679,139.4457,139.651,13104.0
2022-08-12 11:15:00,149.63,149.83,149.55,149.65,21641.0,139.6416,139.8283,139.567,139.6603,21641.0
2022-08-12 11:20:00,149.64,149.81,149.53,149.53,21894.0,139.651,139.8096,139.5483,139.5483,21894.0
2022-08-12 11:25:00,149.57,149.73,149.55,149.7,11269.0,139.5856,139.735,139.567,139.707,11269.0
2022-08-12 11:30:00,149.75,149.82,149.64,149.8,11495.0,139.7536,139.819,139.651,139.8003,11495.0
2022-08-12 11:35:00,149.79,149.89,149.67,149.8,19137.0,139.791,139.8843,139.679,139.8003,19137.0
2022-08-12 11:40:00,149.77,149.84,149.61,149.61,11107.0,139.7723,139.8376,139.623,139.623,11107.0
2022-08-12 11:45:00,149.62,149.77,149.6,149.74,9281.0,139.6323,139.7723,139.6136,139.7443,9281.0
2022-08-12 11:50:00,149.74,149.78,149.35,149.41,26766.0,139.7443,139.7816,139.3803,139.4363,26766.0
2022-08-12 11:55:00,149.43,149.74,149.41,149.42,16944.0,139.455,139.7443,139.4363,139.4457,16944.0
2022-08-12 12:00:00,149.43,149.59,149.34,149.51,19527.0,139.455,139.6043,139.371,139.5297,19527.0
2022-08-12 12:05:00,149.47,149.77,149.46,149.6,17907.0,139.4923,139.7723,139.483,139.6136,17907.0
2022-08-12 12:10:00,149.62,149.68,149.54,149.64,12376.0,139.6323,139.6883,139.5576,139.651,12376.0
2022-08-12 12:15:00,149.61,149.83,149.58,149.77,16750.0,139.623,139.8283,139.595,139.7723,16750.0
2022-08-12 12:20:00,149.8,150.06,149.78,149.98,41588.0,139.8003,140.0429,139.7816,139.9683,41588.0
2022-08-12 12:25:00,150.0,150.06,149.82,150.01,32130.0,139.9869,140.0429,139.819,139.9963,32130.0
2022-08-12 12:30:00,150.02,150.03,149.8,149.83,21451.0,140.0056,140.0149,139.8003,139.8283,21451.0
2022-08-12 12:35:00,149.75,149.81,149.63,149.68,14085.0,139.7536,139.8096,139.6416,139.6883,14085.0
2022-08-12 12:40:00,149.64,149.88,149.46,149.84,25909.0,139.651,139.875,139.483,139.8376,25909.0
2022-08-12 12:45:00,149.84,149.88,149.59,149.59,26690.0,139.8376,139.875,139.6043,139.6043,26690.0
2022-08-12 12:50:00,149.59,149.59,149.45,149.54,24328.0,139.6043,139.6043,139.4737,139.5576,24328.0
2022-08-12 12:55:00,149.51,149.65,149.47,149.59,14950.0,139.5297,139.6603,139.4923,139.6043,14950.0
2022-08-12 13:00:00,149.57,149.72,149.5,149.7,10063.0,139.5856,139.7256,139.5203,139.707,10063.0
2022-08-12 13:05:00,149.73,149.92,149.69,149.92,13920.0,139.735,139.9123,139.6976,139.9123,13920.0
2022-08-12 13:10:00,149.94,150.05,149.89,150.02,28153.0,139.9309,140.0336,139.8843,140.0056,28153.0
2022-08-12 13:15:00,150.02,150.25,149.97,150.2,39569.0,140.0056,140.2203,139.9589,140.1736,39569.0
2022-08-12 13:20:00,150.2,150.28,150.17,150.19,19293.0,140.1736,140.2482,140.1456,140.1643,19293.0
2022-08-12 13:25:00,150.24,150.25,150.11,150.15,35386.0,140.2109,140.2203,140.0896,140.1269,35386.0
2022-08-12 13:30:00,150.18,150.25,150.12,150.22,20430.0,140.1549,140.2203,140.0989,140.1923,20430.0
2022-08-12 13:35:00,150.18,150.19,150.06,150.12,12652.0,140.1549,140.1643,140.0429,140.0989,12652.0
2022-08-12 13:40:00,150.14,150.29,150.13,150.29,16364.0,140.1176,140.2576,140.1083,140.2576,16364.0
2022-08-12 13:45:00,150.27,150.29,150.13,150.27,20010.0,140.2389,140.2576,140.1083,140.2389,20010.0
2022-08-12 13:50:00,150.28,150.38,150.23,150.31,38574.0,140.2482,140.3416,140.2016,140.2762,38574.0
2022-08-12 13:55:00,150.32,150.36,150.25,150.25,12723.0,140.2856,140.3229,140.2203,140.2203,12723.0
2022-08-12 14:00:00,150.3,150.37,150.24,150.35,10111.0,140.2669,140.3322,140.2109,140.3136,10111.0
2022-08-12 14:05:00,150.33,150.36,150.23,150.32,25771.0,140.2949,140.3229,140.2016,140.2856,25771.0
2022-08-12 14:10:00,150.32,150.38,150.29,150.36,14039.0,140.2856,140.3416,140.2576,140.3229,14039.0
2022-08-12 14:15:00,150.35,150.39,150.24,150.25,9911.0,140.3136,140.3509,140.2109,140.2203,9911.0
2022-08-12 14:20:00,150.3,150.33,150.21,150.27,17208.0,140.2669,140.2949,140.1829,140.2389,17208.0
2022-08-12 14:25:00,150.26,150.34,150.23,150.29,27121.0,140.2296,140.3042,140.2016,140.2576,27121.0
2022-08-12 14:30:00,150.29,150.58,150.28,150.57,48045.0,140.2576,140.5282,140.2482,140.5189,48045.0
2022-08-12 14:35:00,150.56,150.66,150.49,150.65,31608.0,140.5096,140.6029,140.4442,140.5936,31608.0
2022-08-12 14:40:00,150.67,150.9,150.61,150.86,21680.0,140.6122,140.8269,140.5562,140.7895,21680.0
2022-08-12 14:45:00,150.89,151.14,150.86,151.08,64868.0,140.8175,141.0508,140.7895,140.9948,64868.0
2022-08-12 14:50:00,151.08,151.18,150.82,150.84,36168.0,140.9948,141.0882,140.7522,140.7709,36168.0
2022-08-12 14:55:00,150.84,150.85,150.66,150.79,35493.0,140.7709,140.7802,140.6029,140.7242,35493.0
2022-08-12 15:00:00,150.71,150.74,150.56,150.65,26029.0,140.6495,140.6775,140.5096,140.5936,26029.0
2022-08-12 15:05:00,150.68,150.98,150.68,150.88,25534.0,140.6215,140.9015,140.6215,140.8082,25534.0
2022-08-12 15:10:00,150.89,151.09,150.89,150.94,37242.0,140.8175,141.0042,140.8175,140.8642,37242.0
2022-08-12 15:15:00,150.94,151.11,150.88,151.1,36453.0,140.8642,141.0228,140.8082,141.0135,36453.0
2022-08-12 15:20:00,151.09,151.15,150.96,151.09,22162.0,141.0042,141.0602,140.8829,141.0042,22162.0
2022-08-12 15:25:00,151.09,151.36,151.04,151.29,32617.0,141.0042,141.2562,140.9575,141.1908,32617.0
2022-08-12 15:30:00,151.3,151.42,151.24,151.33,37096.0,141.2002,141.3122,141.1442,141.2282,37096.0
2022-08-12 15:35:00,151.33,151.47,151.28,151.44,54626.0,141.2282,141.3588,141.1815,141.3308,54626.0
2022-08-12 15:40:00,151.44,151.44,151.27,151.4,52541.0,141.3308,141.3308,141.1722,141.2935,52541.0
2022-08-12 15:45:00,151.39,151.39,151.12,151.3,53349.0,141.2842,141.2842,141.0322,141.2002,53349.0
2022-08-12 15:50:00,151.3,151.35,151.04,151.08,102734.0,141.2002,141.2468,140.9575,140.9948,102734.0
2022-08-12 15:55:00,151.07,151.36,150.95,151.29,198344.0,140.9855,141.2562,140.8735,141.1908,198344.0
2022-08-15 09:30:00,150.12,150.74,149.71,150.07,137470.0,140.0989,140.6775,139.7163,140.0523,137470.0
2022-08-15 09:35:00,150.1,150.33,149.4,149.95,98175.0,140.0803,140.2949,139.427,139.9403,98175.0
2022-08-15 09:40:00,149.87,150.18,148.63,148.64,124643.0,139.8656,140.1549,138.7084,138.7177,124643.0
2022-08-15 09:45:00,148.69,149.36,148.4,149.24,94441.0,138.7644,139.3897,138.4937,139.2777,94441.0
2022-08-15 09:50:00,149.25,149.9,149.2,149.76,46347.0,139.287,139.8936,139.2403,139.763,46347.0
2022-08-15 09:55:00,149.77,150.21,149.69,150.01,51076.0,139.7723,140.1829,139.6976,139.9963,51076.0
2022-08-15 10:00:00,149.91,149.99,149.3,149.51,41988.0,139.9029,139.9776,139.3337,139.5297,41988.0
2022-08-15 10:05:00,149.41,149.71,149.33,149.52,30104.0,139.4363,139.7163,139.3617,139.539,30104.0
2022-08-15 10:10:00,149.59,149.73,148.96,149.16,24137.0,139.6043,139.735,139.0164,139.203,24137.0
2022-08-15 10:15:00,149.15,149.27,148.97,149.07,24385.0,139.1937,139.3057,139.0257,139.119,24385.0
2022-08-15 10:20:00,149.03,149.06,148.4,148.62,53289.0,139.0817,139.1097,138.4937,138.6991,53289.0
2022-08-15 10:25:00,148.55,148.92,148.51,148.89,63605.0,138.6337,138.979,138.5964,138.951,63605.0
2022-08-15 10:30:00,148.84,149.36,148.84,149.27,30297.0,138.9044,139.3897,138.9044,139.3057,30297.0
2022-08-15 10:35:00,149.27,149.33,148.96,149.23,26596.0,139.3057,139.3617,139.0164,139.2683,26596.0
2022-08-15 10:40:00,149.17,149.64,149.17,149.39,13676.0,139.2123,139.651,139.2123,139.4177,13676.0
2022-08-15 10:45:00,149.38,149.48,148.95,148.97,22588.0,139.4083,139.5017,139.007,139.0257,22588.0
2022-08-15 10:50:00,148.95,149.3,148.8,149.21,28523.0,139.007,139.3337,138.867,139.2497,28523.0
2022-08-15 10:55:00,149.25,149.44,149.12,149.2,9531.0,139.287,139.4643,139.1657,139.2403,9531.0
2022-08-15 11:00:00,149.18,149.34,149.02,149.26,11248.0,139.2217,139.371,139.0724,139.2963,11248.0
2022-08-15 11:05:00,149.26,149.48,149.09,149.13,21985.0,139.2963,139.5017,139.1377,139.175,21985.0
2022-08-15 11:10:00,149.14,149.14,148.78,148.94,12549.0,139.1843,139.1843,138.8484,138.9977,12549.0
2022-08-15 11:15:00,148.91,149.17,148.88,149.15,17991.0,138.9697,139.2123,138.9417,139.1937,17991.0
2022-08-15 11:20:00,149.23,149.55,149.13,149.44,12353.0,139.2683,139.567,139.175,139.4643,12353.0
2022-08-15 11:25:00,149.46,149.52,149.32,149.39,13678.0,139.483,139.539,139.3523,139.4177,13678.0
2022-08-15 11:30:00,149.41,149.76,149.41,149.63,22151.0,139.4363,139.763,139.4363,139.6416,22151.0
2022-08-15 11:35:00,149.64,149.98,149.63,149.98,29233.0,139.651,139.9683,139.6416,139.9683,29233.0
2022-08-15 11:40:00,149.96,150.22,149.81,150.19,11307.0,139.9496,140.1923,139.8096,140.1643,11307.0
2022-08-15 11:45:00,150.19,150.33,150.18,150.3,29534.0,140.1643,140.2949,140.1549,140.2669,29534.0
2022-08-15 11:50:00,150.31,150.42,150.11,150.34,11793.0,140.2762,140.3789,140.0896,140.3042,11793.0
2022-08-15 11:55:00,150.35,150.45,150.31,150.4,12847.0,140.3136,140.4069,140.2762,140.3602,12847.0
2022-08-15 12:00:00,150.4,150.4,150.23,150.37,10541.0,140.3602,140.3602,140.2016,140.3322,10541.0
2022-08-15 12:05:00,150.33,150.41,150.28,150.33,20550.0,140.2949,140.3696,140.2482,140.2949,20550.0
2022-08-15 12:10:00,150.33,150.45,150.29,150.34,36856.0,140.2949,140.4069,140.2576,140.3042,36856.0
2022-08-15 12:15:00,150.34,150.41,150.11,150.23,16825.0,140.3042,140.3696,140.0896,140.2016,16825.0
2022-08-15 12:20:00,150.23,150.37,150.19,150.33,52437.0,140.2016,140.3322,140.1643,140.2949,52437.0
2022-08-15 12:25:00,150.31,150.42,150.3,150.33,20715.0,140.2762,140.3789,140.2669,140.2949,20715.0
2022-08-15 12:30:00,150.29,150.4,150.23,150.34,42713.0,140.2576,140.3602,140.2016,140.3042,42713.0
2022-08-15 12:35:00,150.35,150.46,150.34,150.34,8320.0,140.3136,140.4162,140.3042,140.3042,8320.0
2022-08-15 12:40:00,150.36,150.43,150.22,150.43,30855.0,140.3229,140.3882,140.1923,140.3882,30855.0
2022-08-15 12:45:00,150.4,150.58,150.36,150.45,24177.0,140.3602,140.5282,140.3229,140.4069,24177.0
2022-08-15 12:50:00,150.4,150.56,150.37,150.49,9819.0,140.3602,140.5096,140.3322,140.4442,9819.0
2022-08-15 12:55:00,150.5,150.82,150.5,150.8,17237.0,140.4536,140.7522,140.4536,140.7335,17237.0
2022-08-15 13:00:00,150.82,150.83,150.64,150.77,12842.0,140.7522,140.7615,140.5842,140.7055,12842.0
2022-08-15 13:05:00,150.77,150.93,150.74,150.88,5333.0,140.7055,140.8549,140.6775,140.8082,5333.0
2022-08-15 13:10:00,150.88,151.05,150.87,150.92,52270.0,140.8082,140.9668,140.7989,140.8455,52270.0
2022-08-15 13:15:00,150.88,151.02,150.85,150.89,19201.0,140.8082,140.9389,140.7802,140.8175,19201.0
2022-08-15 13:20:00,150.92,151.01,150.8,150.97,6693.0,140.8455,140.9295,140.7335,140.8922,6693.0
2022-08-15 13:25:00,150.95,151.0,150.82,150.87,6472.0,140.8735,140.9202,140.7522,140.7989,6472.0
2022-08-15 13:30:00,150.88,150.94,150.65,150.65,11611.0,140.8082,140.8642,140.5936,140.5936,11611.0
2022-08-15 13:35:00,150.67,150.77,150.5,150.5,8392.0,140.6122,140.7055,140.4536,140.4536,8392.0
2022-08-15 13:40:00,150.5,150.62,150.48,150.54,9500.0,140.4536,140.5656,140.4349,140.4909,9500.0
2022-08-15 13:45:00,150.52,150.62,150.5,150.62,19620.0,140.4722,140.5656,140.4536,140.5656,19620.0
2022-08-15 13:50:00,150.61,150.68,150.5,150.6,9775.0,140.5562,140.6215,140.4536,140.5469,9775.0
2022-08-15 13:55:00,150.61,150.69,150.51,150.67,10644.0,140.5562,140.6309,140.4629,140.6122,10644.0
2022-08-15 14:00:00,150.62,150.74,150.52,150.66,13919.0,140.5656,140.6775,140.4722,140.6029,13919.0
2022-08-15 14:05:00,150.63,150.7,150.42,150.42,6184.0,140.5749,140.6402,140.3789,140.3789,6184.0
2022-08-15 14:10:00,150.44,150.54,150.39,150.46,7645.0,140.3976,140.4909,140.3509,140.4162,7645.0
2022-08-15 14:15:00,150.49,150.67,150.49,150.62,15026.0,140.4442,140.6122,140.4442,140.5656,15026.0
2022-08-15 14:20:00,150.62,150.65,150.45,150.52,25172.0,140.5656,140.5936,140.4069,140.4722,25172.0
2022-08-15 14:25:00,150.5,150.65,150.46,150.61,24019.0,140.4536,140.5936,140.4162,140.5562,24019.0
2022-08-15 14:30:00,150.64,151.05,150.64,150.97,15577.0,140.5842,140.9668,140.5842,140.8922,15577.0
2022-08-15 14:35:00,151.0,151.17,150.99,151.1,17680.0,140.9202,141.0788,140.9109,141.0135,17680.0
2022-08-15 14:40:00,151.11,151.24,151.08,151.2,16886.0,141.0228,141.1442,140.9948,141.1068,16886.0
2022-08-15 14:45:00,151.2,151.35,151.12,151.34,17708.0,141.1068,141.2468,141.0322,141.2375,17708.0
2022-08-15 14:50:00,151.33,151.49,151.3,151.4,30918.0,141.2282,141.3775,141.2002,141.2935,30918.0
2022-08-15 14:55:00,151.43,151.72,151.4,151.7,48840.0,141.3215,141.5921,141.2935,141.5735,48840.0
2022-08-15 15:00:00,151.68,151.94,151.67,151.85,61032.0,141.5548,141.7974,141.5455,141.7134,61032.0
2022-08-15 15:05:00,151.86,152.06,151.81,152.05,51670.0,141.7228,141.9094,141.6761,141.9001,51670.0
2022-08-15 15:10:00,152.06,152.44,151.97,152.37,64007.0,141.9094,142.2641,141.8254,142.1987,64007.0
2022-08-15 15:15:00,152.35,152.64,152.31,152.64,62549.0,142.1801,142.4507,142.1427,142.4507,62549.0
2022-08-15 15:20:00,152.63,152.7,152.54,152.67,50923.0,142.4414,142.5067,142.3574,142.4787,50923.0
2022-08-15 15:25:00,152.63,152.65,152.3,152.37,38234.0,142.4414,142.46,142.1334,142.1987,38234.0
2022-08-15 15:30:00,152.36,152.38,152.13,152.36,49221.0,142.1894,142.2081,141.9748,142.1894,49221.0
2022-08-15 15:35:00,152.35,152.47,152.22,152.45,44475.0,142.1801,142.2921,142.0587,142.2734,44475.0
2022-08-15 15:40:00,152.46,152.48,152.31,152.44,35068.0,142.2827,142.3014,142.1427,142.2641,35068.0
2022-08-15 15:45:00,152.42,152.66,152.35,152.54,51782.0,142.2454,142.4694,142.1801,142.3574,51782.0
2022-08-15 15:50:00,152.55,152.58,152.14,152.28,97808.0,142.3667,142.3947,141.9841,142.1147,97808.0
2022-08-15 15:55:00,152.25,152.25,151.95,152.13,220208.0,142.0867,142.0867,141.8068,141.9748,220208.0
2022-08-16 09:30:00,151.43,151.64,151.13,151.28,95360.0,141.3215,141.5175,141.0415,141.1815,95360.0
2022-08-16 09:35:00,151.23,151.51,150.6,150.88,81795.0,141.1348,141.3961,140.5469,140.8082,81795.0
2022-08-16 09:40:00,150.85,150.96,150.03,150.09,87608.0,140.7802,140.8829,140.0149,140.0709,87608.0
2022-08-16 09:45:00,150.06,150.39,149.88,150.12,63179.0,140.0429,140.3509,139.875,140.0989,63179.0
2022-08-16 09:50:00,150.13,150.37,149.79,150.36,45996.0,140.1083,140.3322,139.791,140.3229,45996.0
2022-08-16 09:55:00,150.36,150.63,150.24,150.6,21483.0,140.3229,140.5749,140.2109,140.5469,21483.0
2022-08-16 10:00:00,150.59,150.62,149.94,150.44,28377.0,140.5376,140.5656,139.9309,140.3976,28377.0
2022-08-16 10:05:00,150.43,150.64,150.01,150.29,26556.0,140.3882,140.5842,139.9963,140.2576,26556.0
2022-08-16 10:10:00,150.27,150.81,150.26,150.58,35980.0,140.2389,140.7429,140.2296,140.5282,35980.0
2022-08-16 10:15:00,150.62,150.66,150.18,150.37,54159.0,140.5656,140.6029,140.1549,140.3322,54159.0
2022-08-16 10:20:00,150.34,150.36,149.92,150.08,82052.0,140.3042,140.3229,139.9123,140.0616,82052.0
2022-08-16 10:25:00,150.02,150.04,149.68,149.81,45168.0,140.0056,140.0243,139.6883,139.8096,45168.0
2022-08-16 10:30:00,149.79,149.79,148.85,148.94,68601.0,139.791,139.791,138.9137,138.9977,68601.0
2022-08-16 10:35:00,148.92,149.31,148.9,149.21,53651.0,138.979,139.343,138.9604,139.2497,53651.0
2022-08-16 10:40:00,149.26,149.78,149.11,149.7,32816.0,139.2963,139.7816,139.1564,139.707,32816.0
2022-08-16 10:45:00,149.71,149.86,149.49,149.65,62889.0,139.7163,139.8563,139.511,139.6603,62889.0
2022-08-16 10:50:00,149.66,149.93,149.4,149.45,40344.0,139.6696,139.9216,139.427,139.4737,40344.0
2022-08-16 10:55:00,149.47,149.51,149.08,149.24,16115.0,139.4923,139.5297,139.1284,139.2777,16115.0
2022-08-16 11:00:00,149.18,149.39,149.11,149.16,19401.0,139.2217,139.4177,139.1564,139.203,19401.0
2022-08-16 11:05:00,149.17,149.53,149.17,149.37,20167.0,139.2123,139.5483,139.2123,139.399,20167.0
2022-08-16 11:10:00,149.33,152.49,149.33,150.05,87622.0,139.3617,142.3107,139.3617,140.0336,87622.0
2022-08-16 11:15:00,150.07,150.51,150.0,150.38,37709.0,140.0523,140.4629,139.9869,140.3416,37709.0
2022-08-16 11:20:00,150.36,150.36,149.94,150.05,18046.0,140.3229,140.3229,139.9309,140.0336,18046.0
2022-08-16 11:25:00,150.06,150.32,149.99,150.28,18388.0,140.0429,140.2856,139.9776,140.2482,18388.0
2022-08-16 11:30:00,150.27,150.58,150.19,150.39,18216.0,140.2389,140.5282,140.1643,140.3509,18216.0
2022-08-16 11:35:00,150.34,150.42,150.14,150.36,16687.0,140.3042,140.3789,140.1176,140.3229,16687.0
2022-08-16 11:40:00,150.36,150.39,150.18,150.34,17534.0,140.3229,140.3509,140.1549,140.3042,17534.0
2022-08-16 11:45:00,150.34,150.37,150.18,150.18,22313.0,140.3042,140.3322,140.1549,140.1549,22313.0
2022-08-16 11:50:00,150.18,150.69,150.18,150.67,86967.0,140.1549,140.6309,140.1549,140.6122,86967.0
2022-08-16 11:55:00,150.65,150.87,150.56,150.73,17192.0,140.5936,140.7989,140.5096,140.6682,17192.0
2022-08-16 12:00:00,150.72,150.74,150.43,150.51,29295.0,140.6589,140.6775,140.3882,140.4629,29295.0
2022-08-16 12:05:00,150.56,150.78,150.56,150.6,13431.0,140.5096,140.7149,140.5096,140.5469,13431.0
2022-08-16 12:10:00,150.58,150.9,150.39,150.9,65861.0,140.5282,140.8269,140.3509,140.8269,65861.0
2022-08-16 12:15:00,150.88,151.17,150.88,151.13,42004.0,140.8082,141.0788,140.8082,141.0415,42004.0
2022-08-16 12:20:00,151.12,151.14,150.8,150.88,20511.0,141.0322,141.0508,140.7335,140.8082,20511.0
2022-08-16 12:25:00,150.91,150.92,150.56,150.63,20508.0,140.8362,140.8455,140.5096,140.5749,20508.0
2022-08-16 12:30:00,150.62,150.84,150.51,150.79,21010.0,140.5656,140.7709,140.4629,140.7242,21010.0
2022-08-16 12:35:00,150.78,150.87,150.68,150.74,15382.0,140.7149,140.7989,140.6215,140.6775,15382.0
2022-08-16 12:40:00,150.74,150.82,150.43,150.52,25566.0,140.6775,140.7522,140.3882,140.4722,25566.0
2022-08-16 12:45:00,150.53,150.6,150.45,150.48,24935.0,140.4816,140.5469,140.4069,140.4349,24935.0
2022-08-16 12:50:00,150.41,150.78,150.37,150.75,19932.0,140.3696,140.7149,140.3322,140.6869,19932.0
2022-08-16 12:55:00,150.75,150.83,150.65,150.69,31739.0,140.6869,140.7615,140.5936,140.6309,31739.0
2022-08-16 13:00:00,150.7,150.85,150.65,150.77,44315.0,140.6402,140.7802,140.5936,140.7055,44315.0
2022-08-16 13:05:00,150.77,151.08,150.76,151.08,38554.0,140.7055,140.9948,140.6962,140.9948,38554.0
2022-08-16 13:10:00,151.09,151.09,150.77,150.81,24406.0,141.0042,141.0042,140.7055,140.7429,24406.0
2022-08-16 13:15:00,150.82,150.95,150.76,150.92,18424.0,140.7522,140.8735,140.6962,140.8455,18424.0
2022-08-16 13:20:00,150.95,151.07,150.91,151.06,9509.0,140.8735,140.9855,140.8362,140.9762,9509.0
2022-08-16 13:25:00,151.05,151.07,150.86,150.94,26194.0,140.9668,140.9855,140.7895,140.8642,26194.0
2022-08-16 13:30:00,150.96,151.26,150.92,151.2,24613.0,140.8829,141.1628,140.8455,141.1068,24613.0
2022-08-16 13:35:00,151.18,151.44,151.18,151.4,30803.0,141.0882,141.3308,141.0882,141.2935,30803.0
2022-08-16 13:40:00,151.39,151.53,151.35,151.51,56253.0,141.2842,141.4148,141.2468,141.3961,56253.0
2022-08-16 13:45:00,151.53,151.55,151.38,151.47,24425.0,141.4148,141.4335,141.2748,141.3588,24425.0
2022-08-16 13:50:00,151.47,151.48,151.26,151.26,11904.0,141.3588,141.3681,141.1628,141.1628,11904.0
2022-08-16 13:55:00,151.27,151.36,151.21,151.28,12432.0,141.1722,141.2562,141.1162,141.1815,12432.0
2022-08-16 14:00:00,151.29,151.58,151.24,151.43,28910.0,141.1908,141.4615,141.1442,141.3215,28910.0
2022-08-16 14:05:00,151.44,151.72,151.44,151.72,13053.0,141.3308,141.5921,141.3308,141.5921,13053.0
2022-08-16 14:10:00,151.71,151.91,151.71,151.75,20734.0,141.5828,141.7694,141.5828,141.6201,20734.0
2022-08-16 14:15:00,151.74,151.85,151.72,151.73,9697.0,141.6108,141.7134,141.5921,141.6015,9697.0
2022-08-16 14:20:00,151.74,151.77,151.5,151.59,23610.0,141.6108,141.6388,141.3868,141.4708,23610.0
2022-08-16 14:25:00,151.56,151.58,151.3,151.4,14397.0,141.4428,141.4615,141.2002,141.2935,14397.0
2022-08-16 14:30:00,151.39,151.39,151.1,151.1,18338.0,141.2842,141.2842,141.0135,141.0135,18338.0
2022-08-16 14:35:00,151.08,151.1,150.37,150.54,34630.0,140.9948,141.0135,140.3322,140.4909,34630.0
2022-08-16 14:40:00,150.54,150.63,150.36,150.5,31989.0,140.4909,140.5749,140.3229,140.4536,31989.0
2022-08-16 14:45:00,150.47,150.49,149.98,150.24,58346.0,140.4256,140.4442,139.9683,140.2109,58346.0
2022-08-16 14:50:00,150.24,150.24,149.89,149.94,59375.0,140.2109,140.2109,139.8843,139.9309,59375.0
2022-08-16 14:55:00,149.95,150.17,149.92,150.13,27465.0,139.9403,140.1456,139.9123,140.1083,27465.0
2022-08-16 15:00:00,150.12,150.19,149.71,149.72,54381.0,140.0989,140.1643,139.7163,139.7256,54381.0
2022-08-16 15:05:00,149.73,150.13,149.72,149.91,18633.0,139.735,140.1083,139.7256,139.9029,18633.0
2022-08-16 15:10:00,149.88,149.88,149.62,149.73,21387.0,139.875,139.875,139.6323,139.735,21387.0
2022-08-16 15:15:00,149.7,149.93,149.6,149.9,26900.0,139.707,139.9216,139.6136,139.8936,26900.0
2022-08-16 15:20:00,149.88,150.03,149.66,149.95,20725.0,139.875,140.0149,139.6696,139.9403,20725.0
2022-08-16 15:25:00,149.97,150.22,149.97,150.15,26480.0,139.9589,140.1923,139.9589,140.1269,26480.0
2022-08-16 15:30:00,150.16,150.42,150.09,150.21,45609.0,140.1363,140.3789,140.0709,140.1829,45609.0
2022-08-16 15:35:00,150.24,150.36,150.18,150.26,26510.0,140.2109,140.3229,140.1549,140.2296,26510.0
2022-08-16 15:40:00,150.27,150.41,150.04,150.13,43405.0,140.2389,140.3696,140.0243,140.1083,43405.0
2022-08-16 15:45:00,150.13,150.4,150.01,150.35,64245.0,140.1083,140.3602,139.9963,140.3136,64245.0
2022-08-16 15:50:00,150.35,150.55,149.81,149.81,113695.0,140.3136,140.5002,139.8096,139.8096,113695.0
2022-08-16 15:55:00,149.83,150.15,149.8,150.04,206552.0,139.8283,140.1269,139.8003,140.0243,206552.0
2022-08-17 09:30:00,148.32,148.74,147.66,148.06,163002.0,138.4191,138.8111,137.8031,138.1764,163002.0
2022-08-17 09:35:00,148.09,148.55,147.93,148.12,35217.0,138.2044,138.6337,138.0551,138.2324,35217.0
2022-08-17 09:40:00,148.05,148.07,147.75,147.97,41299.0,138.1671,138.1858,137.8871,138.0925,41299.0
2022-08-17 09:45:00,148.0,148.18,147.87,147.96,31979.0,138.1204,138.2884,137.9991,138.0831,31979.0
2022-08-17 09:50:00,147.97,148.01,147.54,147.77,40781.0,138.0925,138.1298,137.6912,137.9058,40781.0
2022-08-17 09:55:00,147.78,148.17,147.7,148.1,32893.0,137.9151,138.2791,137.8405,138.2138,32893.0
2022-08-17 10:00:00,148.12,148.12,147.8,148.12,18832.0,138.2324,138.2324,137.9338,138.2324,18832.0
2022-08-17 10:05:00,148.15,148.44,147.87,147.87,27005.0,138.2604,138.5311,137.9991,137.9991,27005.0
2022-08-17 10:10:00,147.82,148.05,147.04,147.14,54657.0,137.9525,138.1671,137.2245,137.3179,54657.0
2022-08-17 10:15:00,147.19,147.33,146.67,147.12,76569.0,137.3645,137.4952,136.8792,137.2992,76569.0
2022-08-17 10:20:00,147.06,147.7,147.02,147.47,37129.0,137.2432,137.8405,137.2059,137.6258,37129.0
2022-08-17 10:25:00,147.51,147.74,147.35,147.47,22741.0,137.6632,137.8778,137.5138,137.6258,22741.0
2022-08-17 10:30:00,147.44,147.49,147.14,147.42,16452.0,137.5978,137.6445,137.3179,137.5792,16452.0
2022-08-17 10:35:00,147.39,147.4,146.79,147.06,44792.0,137.5512,137.5605,136.9912,137.2432,44792.0
2022-08-17 10:40:00,147.08,147.46,146.9,147.32,14222.0,137.2619,137.6165,137.0939,137.4858,14222.0
2022-08-17 10:45:00,147.35,147.41,146.85,146.92,25805.0,137.5138,137.5698,137.0472,137.1125,25805.0
2022-08-17 10:50:00,146.82,146.97,146.52,146.53,19041.0,137.0192,137.1592,136.7392,136.7486,19041.0
2022-08-17 10:55:00,146.53,146.66,146.36,146.53,19244.0,136.7486,136.8699,136.5899,136.7486,19244.0
2022-08-17 11:00:00,146.54,147.03,146.54,146.81,45578.0,136.7579,137.2152,136.7579,137.0099,45578.0
2022-08-17 11:05:00,146.81,146.85,146.38,146.54,19894.0,137.0099,137.0472,136.6086,136.7579,19894.0
2022-08-17 11:10:00,146.52,146.89,146.49,146.62,36680.0,136.7392,137.0845,136.7112,136.8326,36680.0
2022-08-17 11:15:00,146.59,147.26,146.41,147.09,62740.0,136.8046,137.4298,136.6366,137.2712,62740.0
2022-08-17 11:20:00,147.09,147.47,147.0,147.32,45311.0,137.2712,137.6258,137.1872,137.4858,45311.0
2022-08-17 11:25:00,147.31,147.32,146.94,147.11,28210.0,137.4765,137.4858,137.1312,137.2899,28210.0
2022-08-17 11:30:00,147.14,147.33,146.95,147.06,24016.0,137.3179,137.4952,137.1405,137.2432,24016.0
2022-08-17 11:35:00,147.06,147.24,146.94,147.1,16962.0,137.2432,137.4112,137.1312,137.2805,16962.0
2022-08-17 11:40:00,147.11,147.21,146.6,146.66,23708.0,137.2899,137.3832,136.8139,136.8699,23708.0
2022-08-17 11:45:00,146.68,146.8,146.62,146.66,14459.0,136.8886,137.0006,136.8326,136.8699,14459.0
2022-08-17 11:50:00,146.68,146.79,146.54,146.68,10522.0,136.8886,136.9912,136.7579,136.8886,10522.0
2022-08-17 11:55:00,146.7,146.9,146.55,146.83,31970.0,136.9072,137.0939,136.7672,137.0286,31970.0
2022-08-17 12:00:00,146.83,147.08,146.83,146.96,15221.0,137.0286,137.2619,137.0286,137.1499,15221.0
2022-08-17 12:05:00,147.01,147.23,146.94,146.95,14075.0,137.1965,137.4018,137.1312,137.1405,14075.0
2022-08-17 12:10:00,146.94,146.95,146.69,146.81,11601.0,137.1312,137.1405,136.8979,137.0099,11601.0
2022-08-17 12:15:00,146.86,147.14,146.81,147.13,14028.0,137.0565,137.3179,137.0099,137.3085,14028.0
2022-08-17 12:20:00,147.12,147.57,147.1,147.53,27246.0,137.2992,137.7192,137.2805,137.6818,27246.0
2022-08-17 12:25:00,147.56,147.67,147.46,147.59,51152.0,137.7098,137.8125,137.6165,137.7378,51152.0
2022-08-17 12:30:00,147.53,147.66,147.49,147.61,14073.0,137.6818,137.8031,137.6445,137.7565,14073.0
2022-08-17 12:35:00,147.58,147.99,147.55,147.75,22710.0,137.7285,138.1111,137.7005,137.8871,22710.0
2022-08-17 12:40:00,147.74,147.87,147.63,147.79,12580.0,137.8778,137.9991,137.7751,137.9245,12580.0
2022-08-17 12:45:00,147.8,147.88,147.68,147.74,20371.0,137.9338,138.0085,137.8218,137.8778,20371.0
2022-08-17 12:50:00,147.75,147.83,147.59,147.6,38569.0,137.8871,137.9618,137.7378,137.7471,38569.0
2022-08-17 12:55:00,147.61,147.69,147.5,147.64,9952.0,137.7565,137.8311,137.6538,137.7845,9952.0
2022-08-17 13:00:00,147.65,147.69,147.34,147.64,51742.0,137.7938,137.8311,137.5045,137.7845,51742.0
2022-08-17 13:05:00,147.63,147.75,147.61,147.74,34743.0,137.7751,137.8871,137.7565,137.8778,34743.0
2022-08-17 13:10:00,147.74,147.98,147.72,147.92,35966.0,137.8778,138.1018,137.8591,138.0458,35966.0
2022-08-17 13:15:00,147.94,147.97,147.67,147.7,33202.0,138.0645,138.0925,137.8125,137.8405,33202.0
2022-08-17 13:20:00,147.69,147.76,147.63,147.65,29621.0,137.8311,137.8965,137.7751,137.7938,29621.0
2022-08-17 13:25:00,147.64,147.9,147.61,147.88,31299.0,137.7845,138.0271,137.7565,138.0085,31299.0
2022-08-17 13:30:00,147.88,148.13,147.73,147.81,29124.0,138.0085,138.2418,137.8685,137.9431,29124.0
2022-08-17 13:35:00,147.79,148.05,147.7,148.02,26971.0,137.9245,138.1671,137.8405,138.1391,26971.0
2022-08-17 13:40:00,147.99,148.15,147.94,148.06,33540.0,138.1111,138.2604,138.0645,138.1764,33540.0
2022-08-17 13:45:00,148.06,148.13,147.94,147.98,17713.0,138.1764,138.2418,138.0645,138.1018,17713.0
2022-08-17 13:50:00,147.95,148.24,147.94,148.11,15727.0,138.0738,138.3444,138.0645,138.2231,15727.0
2022-08-17 13:55:00,148.11,148.19,148.05,148.1,18532.0,138.2231,138.2978,138.1671,138.2138,18532.0
2022-08-17 14:00:00,148.07,148.9,147.82,148.38,98440.0,138.1858,138.9604,137.9525,138.4751,98440.0
2022-08-17 14:05:00,148.35,148.8,147.95,148.69,57156.0,138.4471,138.867,138.0738,138.7644,57156.0
2022-08-17 14:10:00,148.64,148.95,148.43,148.93,27494.0,138.7177,139.007,138.5217,138.9884,27494.0
2022-08-17 14:15:00,148.97,149.14,148.74,148.96,58869.0,139.0257,139.1843,138.8111,139.0164,58869.0
2022-08-17 14:20:00,148.94,149.03,148.54,148.81,14963.0,138.9977,139.0817,138.6244,138.8764,14963.0
2022-08-17 14:25:00,148.8,149.14,148.61,149.08,22872.0,138.867,139.1843,138.6897,139.1284,22872.0
2022-08-17 14:30:00,149.15,149.41,149.03,149.32,24820.0,139.1937,139.4363,139.0817,139.3523,24820.0
2022-08-17 14:35:00,149.39,149.63,149.26,149.63,23878.0,139.4177,139.6416,139.2963,139.6416,23878.0
2022-08-17 14:40:00,149.63,149.63,149.07,149.07,19766.0,139.6416,139.6416,139.119,139.119,19766.0
2022-08-17 14:45:00,149.04,149.19,148.87,149.02,25997.0,139.091,139.231,138.9324,139.0724,25997.0
2022-08-17 14:50:00,149.05,149.16,148.91,148.98,6452.0,139.1004,139.203,138.9697,139.035,6452.0
2022-08-17 14:55:00,148.96,149.2,148.89,148.97,8279.0,139.0164,139.2403,138.951,139.0257,8279.0
2022-08-17 15:00:00,148.95,149.2,148.94,149.2,18039.0,139.007,139.2403,138.9977,139.2403,18039.0
2022-08-17 15:05:00,149.21,149.33,148.95,148.99,26509.0,139.2497,139.3617,139.007,139.0444,26509.0
2022-08-17 15:10:00,149.01,149.04,148.2,148.34,26826.0,139.063,139.091,138.3071,138.4378,26826.0
2022-08-17 15:15:00,148.38,148.41,148.22,148.3,20305.0,138.4751,138.5031,138.3258,138.4004,20305.0
2022-08-17 15:20:00,148.3,148.75,148.17,148.75,23468.0,138.4004,138.8204,138.2791,138.8204,23468.0
2022-08-17 15:25:00,148.73,148.88,148.64,148.85,24806.0,138.8017,138.9417,138.7177,138.9137,24806.0
2022-08-17 15:30:00,148.88,148.88,148.57,148.72,42220.0,138.9417,138.9417,138.6524,138.7924,42220.0
2022-08-17 15:35:00,148.73,148.85,148.57,148.79,48348.0,138.8017,138.9137,138.6524,138.8577,48348.0
2022-08-17 15:40:00,148.8,148.87,148.68,148.81,32969.0,138.867,138.9324,138.7551,138.8764,32969.0
2022-08-17 15:45:00,148.78,148.79,148.55,148.69,33987.0,138.8484,138.8577,138.6337,138.7644,33987.0
2022-08-17 15:50:00,148.71,149.04,148.56,148.72,79229.0,138.7831,139.091,138.6431,138.7924,79229.0
2022-08-17 15:55:00,148.74,148.75,148.3,148.53,199876.0,138.8111,138.8204,138.4004,138.6151,199876.0
2022-08-18 09:30:00,147.88,149.12,147.78,147.81,107283.0,138.0085,139.1657,137.9151,137.9431,107283.0
2022-08-18 09:35:00,147.85,149.49,147.76,149.38,66832.0,137.9805,139.511,137.8965,139.4083,66832.0
2022-08-18 09:40:00,149.28,149.84,149.17,149.78,48701.0,139.315,139.8376,139.2123,139.7816,48701.0
2022-08-18 09:45:00,149.88,149.96,149.0,149.0,26413.0,139.875,139.9496,139.0537,139.0537,26413.0
2022-08-18 09:50:00,148.94,149.68,148.85,149.11,23370.0,138.9977,139.6883,138.9137,139.1564,23370.0
2022-08-18 09:55:00,149.1,149.33,148.8,148.99,25670.0,139.147,139.3617,138.867,139.0444,25670.0
2022-08-18 10:00:00,148.99,149.02,148.55,148.97,22145.0,139.0444,139.0724,138.6337,139.0257,22145.0
2022-08-18 10:05:00,148.96,149.38,148.83,149.16,19854.0,139.0164,139.4083,138.895,139.203,19854.0
2022-08-18 10:10:00,149.15,149.22,148.79,149.09,21397.0,139.1937,139.259,138.8577,139.1377,21397.0
2022-08-18 10:15:00,149.09,149.4,148.96,149.4,17396.0,139.1377,139.427,139.0164,139.427,17396.0
2022-08-18 10:20:00,149.36,149.84,149.35,149.59,33078.0,139.3897,139.8376,139.3803,139.6043,33078.0
2022-08-18 10:25:00,149.6,149.67,149.33,149.48,20595.0,139.6136,139.679,139.3617,139.5017,20595.0
2022-08-18 10:30:00,149.5,149.67,149.19,149.56,19882.0,139.5203,139.679,139.231,139.5763,19882.0
2022-08-18 10:35:00,149.61,149.88,149.59,149.88,22533.0,139.623,139.875,139.6043,139.875,22533.0
2022-08-18 10:40:00,149.86,150.34,149.83,150.3,56019.0,139.8563,140.3042,139.8283,140.2669,56019.0
2022-08-18 10:45:00,150.29,150.64,150.13,150.56,36113.0,140.2576,140.5842,140.1083,140.5096,36113.0
2022-08-18 10:50:00,150.58,150.74,150.15,150.28,26578.0,140.5282,140.6775,140.1269,140.2482,26578.0
2022-08-18 10:55:00,150.31,150.41,150.19,150.4,40597.0,140.2762,140.3696,140.1643,140.3602,40597.0
2022-08-18 11:00:00,150.4,150.64,150.07,150.23,46910.0,140.3602,140.5842,140.0523,140.2016,46910.0
2022-08-18 11:05:00,150.15,150.2,149.9,150.2,18759.0,140.1269,140.1736,139.8936,140.1736,18759.0
2022-08-18 11:10:00,150.19,150.49,150.17,150.49,20837.0,140.1643,140.4442,140.1456,140.4442,20837.0
2022-08-18 11:15:00,150.49,150.65,150.24,150.36,29101.0,140.4442,140.5936,140.2109,140.3229,29101.0
2022-08-18 11:20:00,150.35,150.68,150.28,150.68,25989.0,140.3136,140.6215,140.2482,140.6215,25989.0
2022-08-18 11:25:00,150.63,150.75,150.5,150.63,25421.0,140.5749,140.6869,140.4536,140.5749,25421.0
2022-08-18 11:30:00,150.66,150.85,150.51,150.75,17973.0,140.6029,140.7802,140.4629,140.6869,17973.0
2022-08-18 11:35:00,150.74,150.82,150.65,150.74,19996.0,140.6775,140.7522,140.5936,140.6775,19996.0
2022-08-18 11:40:00,150.72,150.95,150.47,150.67,23963.0,140.6589,140.8735,140.4256,140.6122,23963.0
2022-08-18 11:45:00,150.74,150.82,150.56,150.72,10888.0,140.6775,140.7522,140.5096,140.6589,10888.0
2022-08-18 11:50:00,150.77,150.88,150.63,150.8,14478.0,140.7055,140.8082,140.5749,140.7335,14478.0
2022-08-18 11:55:00,150.81,151.14,150.79,150.86,41484.0,140.7429,141.0508,140.7242,140.7895,41484.0
2022-08-18 12:00:00,150.84,150.96,150.64,150.86,20566.0,140.7709,140.8829,140.5842,140.7895,20566.0
2022-08-18 12:05:00,150.86,151.13,150.79,150.79,64981.0,140.7895,141.0415,140.7242,140.7242,64981.0
2022-08-18 12:10:00,150.79,150.8,150.51,150.64,22318.0,140.7242,140.7335,140.4629,140.5842,22318.0
2022-08-18 12:15:00,150.64,150.69,150.49,150.69,19352.0,140.5842,140.6309,140.4442,140.6309,19352.0
2022-08-18 12:20:00,150.68,150.68,150.01,150.02,22230.0,140.6215,140.6215,139.9963,140.0056,22230.0
2022-08-18 12:25:00,150.02,150.21,150.0,150.19,25778.0,140.0056,140.1829,139.9869,140.1643,25778.0
2022-08-18 12:30:00,150.17,150.24,149.95,150.21,14719.0,140.1456,140.2109,139.9403,140.1829,14719.0
2022-08-18 12:35:00,150.2,150.22,149.82,149.93,18621.0,140.1736,140.1923,139.819,139.9216,18621.0
2022-08-18 12:40:00,149.89,149.92,149.51,149.51,28038.0,139.8843,139.9123,139.5297,139.5297,28038.0
2022-08-18 12:45:00,149.53,149.78,149.48,149.65,17017.0,139.5483,139.7816,139.5017,139.6603,17017.0
2022-08-18 12:50:00,149.67,149.85,149.62,149.74,22820.0,139.679,139.847,139.6323,139.7443,22820.0
2022-08-18 12:55:00,149.76,152.5,149.67,151.8,389551.0,139.763,142.3201,139.679,141.6668,389551.0
2022-08-18 13:00:00,151.77,152.91,150.54,151.12,677438.0,141.6388,142.7027,140.4909,141.0322,677438.0
2022-08-18 13:05:00,151.11,151.93,150.88,151.84,269123.0,141.0228,141.7881,140.8082,141.7041,269123.0
2022-08-18 13:10:00,151.81,152.17,151.13,151.63,250098.0,141.6761,142.0121,141.0415,141.5081,250098.0
2022-08-18 13:15:00,151.61,152.14,151.59,151.96,96217.0,141.4895,141.9841,141.4708,141.8161,96217.0
2022-08-18 13:20:00,152.01,152.34,151.91,152.31,119947.0,141.8628,142.1707,141.7694,142.1427,119947.0
2022-08-18 13:25:00,152.34,152.78,152.02,152.61,162803.0,142.1707,142.5814,141.8721,142.4227,162803.0
2022-08-18 13:30:00,152.65,152.83,152.54,152.65,88538.0,142.46,142.628,142.3574,142.46,88538.0
2022-08-18 13:35:00,152.67,152.86,152.48,152.63,78306.0,142.4787,142.656,142.3014,142.4414,78306.0
2022-08-18 13:40:00,152.65,152.66,152.26,152.34,38772.0,142.46,142.4694,142.0961,142.1707,38772.0
2022-08-18 13:45:00,152.34,152.34,152.16,152.29,26189.0,142.1707,142.1707,142.0028,142.1241,26189.0
2022-08-18 13:50:00,152.28,152.48,152.15,152.45,48846.0,142.1147,142.3014,141.9934,142.2734,48846.0
2022-08-18 13:55:00,152.44,152.45,151.96,152.02,43881.0,142.2641,142.2734,141.8161,141.8721,43881.0
2022-08-18 14:00:00,152.04,152.04,151.79,151.82,50085.0,141.8908,141.8908,141.6575,141.6854,50085.0
2022-08-18 14:05:00,151.82,151.89,151.6,151.81,35967.0,141.6854,141.7508,141.4801,141.6761,35967.0
2022-08-18 14:10:00,151.8,151.81,151.51,151.67,33037.0,141.6668,141.6761,141.3961,141.5455,33037.0
2022-08-18 14:15:00,151.61,151.76,151.52,151.55,33712.0,141.4895,141.6295,141.4055,141.4335,33712.0
2022-08-18 14:20:00,151.55,151.59,151.36,151.48,44817.0,141.4335,141.4708,141.2562,141.3681,44817.0
2022-08-18 14:25:00,151.47,151.5,151.2,151.36,48467.0,141.3588,141.3868,141.1068,141.2562,48467.0
2022-08-18 14:30:00,151.34,151.34,151.01,151.14,51674.0,141.2375,141.2375,140.9295,141.0508,51674.0
2022-08-18 14:35:00,151.13,151.18,150.85,150.91,43989.0,141.0415,141.0882,140.7802,140.8362,43989.0
2022-08-18 14:40:00,150.92,151.21,150.84,151.21,31886.0,140.8455,141.1162,140.7709,141.1162,31886.0
2022-08-18 14:45:00,151.2,151.26,151.03,151.19,39179.0,141.1068,141.1628,140.9482,141.0975,39179.0
2022-08-18 14:50:00,151.19,151.52,151.1,151.47,49619.0,141.0975,141.4055,141.0135,141.3588,49619.0
2022-08-18 14:55:00,151.47,151.49,151.27,151.32,46135.0,141.3588,141.3775,141.1722,141.2188,46135.0
2022-08-18 15:00:00,151.3,151.37,151.18,151.34,46382.0,141.2002,141.2655,141.0882,141.2375,46382.0
2022-08-18 15:05:00,151.32,151.48,151.25,151.31,32945.0,141.2188,141.3681,141.1535,141.2095,32945.0
2022-08-18 15:10:00,151.32,151.39,151.19,151.31,24683.0,141.2188,141.2842,141.0975,141.2095,24683.0
2022-08-18 15:15:00,151.35,151.61,151.26,151.59,35388.0,141.2468,141.4895,141.1628,141.4708,35388.0
2022-08-18 15:20:00,151.59,151.75,151.45,151.71,45954.0,141.4708,141.6201,141.3401,141.5828,45954.0
2022-08-18 15:25:00,151.7,151.9,151.55,151.7,50047.0,141.5735,141.7601,141.4335,141.5735,50047.0
2022-08-18 15:30:00,151.71,151.9,151.65,151.85,45237.0,141.5828,141.7601,141.5268,141.7134,45237.0
2022-08-18 15:35:00,151.81,151.9,151.72,151.73,37219.0,141.6761,141.7601,141.5921,141.6015,37219.0
2022-08-18 15:40:00,151.73,151.82,151.68,151.79,51643.0,141.6015,141.6854,141.5548,141.6575,51643.0
2022-08-18 15:45:00,151.78,151.9,151.73,151.82,67152.0,141.6481,141.7601,141.6015,141.6854,67152.0
2022-08-18 15:50:00,151.81,151.81,151.03,151.36,154072.0,141.6761,141.6761,140.9482,141.2562,154072.0
2022-08-18 15:55:00,151.35,151.42,151.12,151.4,241354.0,141.2468,141.3122,141.0322,141.2935,241354.0
2022-08-19 09:30:00,149.2,150.38,148.7,149.99,353698.0,139.2403,140.3416,138.7737,139.9776,353698.0
2022-08-19 09:35:00,150.16,150.21,149.24,149.55,68138.0,140.1363,140.1829,139.2777,139.567,68138.0
2022-08-19 09:40:00,149.55,149.69,149.02,149.06,45498.0,139.567,139.6976,139.0724,139.1097,45498.0
2022-08-19 09:45:00,149.05,149.08,148.51,148.61,72607.0,139.1004,139.1284,138.5964,138.6897,72607.0
2022-08-19 09:50:00,148.62,148.73,148.33,148.39,52229.0,138.6991,138.8017,138.4284,138.4844,52229.0
2022-08-19 09:55:00,148.46,148.74,148.16,148.48,25220.0,138.5497,138.8111,138.2698,138.5684,25220.0
2022-08-19 10:00:00,148.49,148.71,148.18,148.42,23002.0,138.5777,138.7831,138.2884,138.5124,23002.0
2022-08-19 10:05:00,148.49,148.5,148.06,148.07,34743.0,138.5777,138.5871,138.1764,138.1858,34743.0
2022-08-19 10:10:00,148.03,148.21,147.86,147.97,39348.0,138.1484,138.3164,137.9898,138.0925,39348.0
2022-08-19 10:15:00,148.0,148.38,147.91,148.06,19261.0,138.1204,138.4751,138.0365,138.1764,19261.0
2022-08-19 10:20:00,148.11,148.31,148.01,148.19,15803.0,138.2231,138.4098,138.1298,138.2978,15803.0
2022-08-19 10:25:00,148.2,148.3,147.9,148.17,41522.0,138.3071,138.4004,138.0271,138.2791,41522.0
2022-08-19 10:30:00,148.21,148.42,147.75,147.77,29495.0,138.3164,138.5124,137.8871,137.9058,29495.0
2022-08-19 10:35:00,147.81,147.92,147.71,147.82,71234.0,137.9431,138.0458,137.8498,137.9525,71234.0
2022-08-19 10:40:00,147.8,147.95,147.5,147.69,27231.0,137.9338,138.0738,137.6538,137.8311,27231.0
2022-08-19 10:45:00,147.7,147.98,147.65,147.84,27684.0,137.8405,138.1018,137.7938,137.9711,27684.0
2022-08-19 10:50:00,147.83,147.84,147.34,147.43,23866.0,137.9618,137.9711,137.5045,137.5885,23866.0
2022-08-19 10:55:00,147.42,147.49,147.27,147.37,18752.0,137.5792,137.6445,137.4392,137.5325,18752.0
2022-08-19 11:00:00,147.38,147.54,147.25,147.31,33403.0,137.5418,137.6912,137.4205,137.4765,33403.0
2022-08-19 11:05:00,147.32,147.46,147.29,147.4,20245.0,137.4858,137.6165,137.4578,137.5605,20245.0
2022-08-19 11:10:00,147.39,147.42,147.25,147.39,19466.0,137.5512,137.5792,137.4205,137.5512,19466.0
2022-08-19 11:15:00,147.37,147.55,147.35,147.51,29092.0,137.5325,137.7005,137.5138,137.6632,29092.0
2022-08-19 11:20:00,147.55,147.82,147.55,147.82,31633.0,137.7005,137.9525,137.7005,137.9525,31633.0
2022-08-19 11:25:00,147.84,147.9,147.27,147.62,52743.0,137.9711,138.0271,137.4392,137.7658,52743.0
2022-08-19 11:30:00,147.65,147.73,147.3,147.53,22939.0,137.7938,137.8685,137.4672,137.6818,22939.0
2022-08-19 11:35:00,147.53,147.7,147.32,147.45,44275.0,137.6818,137.8405,137.4858,137.6072,44275.0
2022-08-19 11:40:00,147.47,147.77,147.46,147.58,22450.0,137.6258,137.9058,137.6165,137.7285,22450.0
2022-08-19 11:45:00,147.58,148.1,147.57,147.86,49385.0,137.7285,138.2138,137.7192,137.9898,49385.0
2022-08-19 11:50:00,147.88,148.0,147.64,147.7,34519.0,138.0085,138.1204,137.7845,137.8405,34519.0
2022-08-19 11:55:00,147.68,147.73,147.57,147.6,16769.0,137.8218,137.8685,137.7192,137.7471,16769.0
2022-08-19 12:00:00,147.56,147.64,147.51,147.54,14016.0,137.7098,137.7845,137.6632,137.6912,14016.0
2022-08-19 12:05:00,147.56,147.6,147.45,147.52,22642.0,137.7098,137.7471,137.6072,137.6725,22642.0
2022-08-19 12:10:00,147.51,147.9,147.51,147.82,21843.0,137.6632,138.0271,137.6632,137.9525,21843.0
2022-08-19 12:15:00,147.88,148.05,147.82,147.97,18293.0,138.0085,138.1671,137.9525,138.0925,18293.0
2022-08-19 12:20:00,148.0,148.17,147.93,148.08,11004.0,138.1204,138.2791,138.0551,138.1951,11004.0
2022-08-19 12:25:00,148.08,148.13,147.85,147.99,17056.0,138.1951,138.2418,137.9805,138.1111,17056.0
2022-08-19 12:30:00,147.96,148.09,147.86,148.09,14026.0,138.0831,138.2044,137.9898,138.2044,14026.0
2022-08-19 12:35:00,148.11,148.35,148.09,148.32,35800.0,138.2231,138.4471,138.2044,138.4191,35800.0
2022-08-19 12:40:00,148.28,148.33,148.17,148.3,27979.0,138.3818,138.4284,138.2791,138.4004,27979.0
2022-08-19 12:45:00,148.23,148.36,148.1,148.1,10740.0,138.3351,138.4564,138.2138,138.2138,10740.0
2022-08-19 12:50:00,148.11,148.2,148.04,148.17,6844.0,138.2231,138.3071,138.1578,138.2791,6844.0
2022-08-19 12:55:00,148.18,148.39,148.18,148.23,11909.0,138.2884,138.4844,138.2884,138.3351,11909.0
2022-08-19 13:00:00,148.22,148.35,148.18,148.26,18097.0,138.3258,138.4471,138.2884,138.3631,18097.0
2022-08-19 13:05:00,148.31,148.31,148.07,148.16,9701.0,138.4098,138.4098,138.1858,138.2698,9701.0
2022-08-19 13:10:00,148.17,148.18,147.96,148.03,9032.0,138.2791,138.2884,138.0831,138.1484,9032.0
2022-08-19 13:15:00,148.0,148.12,147.85,147.85,26821.0,138.1204,138.2324,137.9805,137.9805,26821.0
2022-08-19 13:20:00,147.87,147.87,147.64,147.68,15627.0,137.9991,137.9991,137.7845,137.8218,15627.0
2022-08-19 13:25:00,147.66,147.69,147.39,147.43,32567.0,137.8031,137.8311,137.5512,137.5885,32567.0
2022-08-19 13:30:00,147.36,147.39,146.9,147.15,82036.0,137.5232,137.5512,137.0939,137.3272,82036.0
2022-08-19 13:35:00,147.11,147.18,147.0,147.16,33847.0,137.2899,137.3552,137.1872,137.3365,33847.0
2022-08-19 13:40:00,147.15,147.29,147.13,147.26,17116.0,137.3272,137.4578,137.3085,137.4298,17116.0
2022-08-19 13:45:00,147.21,147.28,147.13,147.21,10442.0,137.3832,137.4485,137.3085,137.3832,10442.0
2022-08-19 13:50:00,147.23,147.43,147.21,147.36,18943.0,137.4018,137.5885,137.3832,137.5232,18943.0
2022-08-19 13:55:00,147.44,147.52,147.36,147.49,13654.0,137.5978,137.6725,137.5232,137.6445,13654.0
2022-08-19 14:00:00,147.45,147.62,147.43,147.54,13308.0,137.6072,137.7658,137.5885,137.6912,13308.0
2022-08-19 14:05:00,147.54,147.56,147.4,147.42,5476.0,137.6912,137.7098,137.5605,137.5792,5476.0
2022-08-19 14:10:00,147.43,147.47,147.24,147.26,19845.0,137.5885,137.6258,137.4112,137.4298,19845.0
2022-08-19 14:15:00,147.24,147.31,147.1,147.13,14147.0,137.4112,137.4765,137.2805,137.3085,14147.0
2022-08-19 14:20:00,147.13,147.28,147.1,147.27,14814.0,137.3085,137.4485,137.2805,137.4392,14814.0
2022-08-19 14:25:00,147.34,147.45,147.26,147.44,9913.0,137.5045,137.6072,137.4298,137.5978,9913.0
2022-08-19 14:30:00,147.44,147.52,147.26,147.5,9643.0,137.5978,137.6725,137.4298,137.6538,9643.0
2022-08-19 14:35:00,147.52,147.54,147.36,147.37,14741.0,137.6725,137.6912,137.5232,137.5325,14741.0
2022-08-19 14:40:00,147.34,147.61,147.3,147.5,26781.0,137.5045,137.7565,137.4672,137.6538,26781.0
2022-08-19 14:45:00,147.48,147.62,147.45,147.48,22836.0,137.6352,137.7658,137.6072,137.6352,22836.0
2022-08-19 14:50:00,147.51,147.57,147.3,147.31,16310.0,137.6632,137.7192,137.4672,137.4765,16310.0
2022-08-19 14:55:00,147.32,147.38,147.19,147.33,12418.0,137.4858,137.5418,137.3645,137.4952,12418.0
2022-08-19 15:00:00,147.35,147.44,147.26,147.27,11944.0,137.5138,137.5978,137.4298,137.4392,11944.0
2022-08-19 15:05:00,147.27,147.28,147.01,147.07,20951.0,137.4392,137.4485,137.1965,137.2525,20951.0
2022-08-19 15:10:00,147.08,147.29,147.08,147.27,26734.0,137.2619,137.4578,137.2619,137.4392,26734.0
2022-08-19 15:15:00,147.25,147.39,147.2,147.28,19937.0,137.4205,137.5512,137.3739,137.4485,19937.0
2022-08-19 15:20:00,147.28,147.4,147.21,147.26,15907.0,137.4485,137.5605,137.3832,137.4298,15907.0
2022-08-19 15:25:00,147.3,147.47,147.25,147.45,26602.0,137.4672,137.6258,137.4205,137.6072,26602.0
2022-08-19 15:30:00,147.45,147.64,147.34,147.55,59777.0,137.6072,137.7845,137.5045,137.7005,59777.0
2022-08-19 15:35:00,147.53,147.79,147.5,147.69,59807.0,137.6818,137.9245,137.6538,137.8311,59807.0
2022-08-19 15:40:00,147.68,147.73,147.35,147.57,38814.0,137.8218,137.8685,137.5138,137.7192,38814.0
2022-08-19 15:45:00,147.57,147.6,147.37,147.6,35452.0,137.7192,137.7471,137.5325,137.7471,35452.0
2022-08-19 15:50:00,147.61,147.89,147.32,147.37,98521.0,137.7565,138.0178,137.4858,137.5325,98521.0
2022-08-19 15:55:00,147.43,147.82,147.41,147.61,164094.0,137.5885,137.9525,137.5698,137.7565,164094.0
2022-08-22 09:30:00,145.3,145.82,144.79,144.88,238585.0,135.6007,136.086,135.1247,135.2087,238585.0
2022-08-22 09:35:00,144.91,144.94,144.24,144.27,63627.0,135.2367,135.2647,134.6114,134.6394,63627.0
2022-08-22 09:40:00,144.31,145.2,144.29,145.17,28283.0,134.6768,135.5074,134.6581,135.4794,28283.0
2022-08-22 09:45:00,145.09,145.26,144.52,144.56,30423.0,135.4047,135.5634,134.8728,134.9101,30423.0
2022-08-22 09:50:00,144.54,144.75,144.35,144.69,31291.0,134.8914,135.0874,134.7141,135.0314,31291.0
2022-08-22 09:55:00,144.75,144.96,144.58,144.58,16687.0,135.0874,135.2834,134.9287,134.9287,16687.0
2022-08-22 10:00:00,144.55,144.62,144.06,144.31,27071.0,134.9007,134.9661,134.4435,134.6768,27071.0
2022-08-22 10:05:00,144.38,144.46,144.06,144.35,38032.0,134.7421,134.8168,134.4435,134.7141,38032.0
2022-08-22 10:10:00,144.34,144.53,144.13,144.34,23709.0,134.7048,134.8821,134.5088,134.7048,23709.0
2022-08-22 10:15:00,144.38,144.63,144.19,144.36,33350.0,134.7421,134.9754,134.5648,134.7234,33350.0
2022-08-22 10:20:00,144.35,144.39,144.03,144.05,22397.0,134.7141,134.7514,134.4155,134.4341,22397.0
2022-08-22 10:25:00,144.01,144.16,143.88,143.94,54000.0,134.3968,134.5368,134.2755,134.3315,54000.0
2022-08-22 10:30:00,143.89,144.15,143.6,143.64,31549.0,134.2848,134.5275,134.0142,134.0515,31549.0
2022-08-22 10:35:00,143.67,143.95,143.6,143.95,19367.0,134.0795,134.3408,134.0142,134.3408,19367.0
2022-08-22 10:40:00,143.93,144.27,143.89,143.97,30273.0,134.3221,134.6394,134.2848,134.3595,30273.0
2022-08-22 10:45:00,143.95,144.3,143.94,144.05,11107.0,134.3408,134.6674,134.3315,134.4341,11107.0
2022-08-22 10:50:00,144.01,144.05,143.85,143.95,14532.0,134.3968,134.4341,134.2475,134.3408,14532.0
2022-08-22 10:55:00,143.94,144.04,143.63,143.65,13679.0,134.3315,134.4248,134.0422,134.0608,13679.0
2022-08-22 11:00:00,143.69,144.06,143.68,144.03,10838.0,134.0982,134.4435,134.0888,134.4155,10838.0
2022-08-22 11:05:00,144.0,144.02,143.68,143.72,17216.0,134.3875,134.4061,134.0888,134.1262,17216.0
2022-08-22 11:10:00,143.73,143.8,143.48,143.72,25233.0,134.1355,134.2008,133.9022,134.1262,25233.0
2022-08-22 11:15:00,143.71,143.87,143.71,143.8,10342.0,134.1168,134.2661,134.1168,134.2008,10342.0
2022-08-22 11:20:00,143.76,143.88,143.54,143.57,11203.0,134.1635,134.2755,133.9582,133.9862,11203.0
2022-08-22 11:25:00,143.56,143.59,143.4,143.41,29325.0,133.9768,134.0048,133.8275,133.8368,29325.0
2022-08-22 11:30:00,143.41,143.53,143.32,143.48,31278.0,133.8368,133.9488,133.7529,133.9022,31278.0
2022-08-22 11:35:00,143.49,143.65,143.37,143.48,40786.0,133.9115,134.0608,133.7995,133.9022,40786.0
2022-08-22 11:40:00,143.49,143.65,143.43,143.43,24818.0,133.9115,134.0608,133.8555,133.8555,24818.0
2022-08-22 11:45:00,143.4,143.55,143.37,143.49,19165.0,133.8275,133.9675,133.7995,133.9115,19165.0
2022-08-22 11:50:00,143.5,143.76,143.49,143.75,15801.0,133.9208,134.1635,133.9115,134.1542,15801.0
2022-08-22 11:55:00,143.75,143.9,143.72,143.77,20430.0,134.1542,134.2941,134.1262,134.1728,20430.0
2022-08-22 12:00:00,143.77,143.96,143.71,143.75,19805.0,134.1728,134.3501,134.1168,134.1542,19805.0
2022-08-22 12:05:00,143.73,143.86,143.56,143.58,16151.0,134.1355,134.2568,133.9768,133.9955,16151.0
2022-08-22 12:10:00,143.56,143.64,143.25,143.28,43803.0,133.9768,134.0515,133.6875,133.7155,43803.0
2022-08-22 12:15:00,143.28,143.66,143.28,143.61,18888.0,133.7155,134.0702,133.7155,134.0235,18888.0
2022-08-22 12:20:00,143.63,143.78,143.59,143.75,10081.0,134.0422,134.1821,134.0048,134.1542,10081.0
2022-08-22 12:25:00,143.74,143.85,143.52,143.56,17518.0,134.1448,134.2475,133.9395,133.9768,17518.0
2022-08-22 12:30:00,143.57,143.73,143.52,143.53,55101.0,133.9862,134.1355,133.9395,133.9488,55101.0
2022-08-22 12:35:00,143.53,143.87,143.53,143.83,23169.0,133.9488,134.2661,133.9488,134.2288,23169.0
2022-08-22 12:40:00,143.81,143.83,143.46,143.47,23829.0,134.2101,134.2288,133.8835,133.8928,23829.0
2022-08-22 12:45:00,143.48,143.57,143.27,143.51,32329.0,133.9022,133.9862,133.7062,133.9302,32329.0
2022-08-22 12:50:00,143.5,143.54,143.37,143.44,12287.0,133.9208,133.9582,133.7995,133.8648,12287.0
2022-08-22 12:55:00,143.44,143.45,143.32,143.43,15016.0,133.8648,133.8742,133.7529,133.8555,15016.0
2022-08-22 13:00:00,143.47,143.63,143.18,143.19,58401.0,133.8928,134.0422,133.6222,133.6315,58401.0
2022-08-22 13:05:00,143.16,143.23,143.08,143.14,23071.0,133.6035,133.6689,133.5289,133.5849,23071.0
2022-08-22 13:10:00,143.11,143.19,142.99,143.16,24157.0,133.5569,133.6315,133.4449,133.6035,24157.0
2022-08-22 13:15:00,143.17,143.3,143.05,143.28,62037.0,133.6129,133.7342,133.5009,133.7155,62037.0
2022-08-22 13:20:00,143.3,143.35,143.03,143.06,23845.0,133.7342,133.7809,133.4822,133.5102,23845.0
2022-08-22 13:25:00,143.05,143.18,142.94,143.05,40204.0,133.5009,133.6222,133.3982,133.5009,40204.0
2022-08-22 13:30:00,143.03,143.05,142.83,142.83,18365.0,133.4822,133.5009,133.2956,133.2956,18365.0
2022-08-22 13:35:00,142.85,143.0,142.79,142.91,23349.0,133.3142,133.4542,133.2582,133.3702,23349.0
2022-08-22 13:40:00,142.9,143.06,142.86,142.87,21722.0,133.3609,133.5102,133.3236,133.3329,21722.0
2022-08-22 13:45:00,142.86,142.94,142.71,142.79,31098.0,133.3236,133.3982,133.1836,133.2582,31098.0
2022-08-22 13:50:00,142.77,142.84,142.5,142.66,84729.0,133.2396,133.3049,132.9876,133.1369,84729.0
2022-08-22 13:55:00,142.65,142.72,142.54,142.55,25595.0,133.1276,133.1929,133.0249,133.0343,25595.0
2022-08-22 14:00:00,142.56,142.57,142.35,142.43,65331.0,133.0436,133.0529,132.8476,132.9223,65331.0
2022-08-22 14:05:00,142.44,142.52,142.39,142.43,37010.0,132.9316,133.0063,132.8849,132.9223,37010.0
2022-08-22 14:10:00,142.42,142.52,142.38,142.5,32060.0,132.9129,133.0063,132.8756,132.9876,32060.0
2022-08-22 14:15:00,142.48,142.48,142.27,142.44,43378.0,132.9689,132.9689,132.7729,132.9316,43378.0
2022-08-22 14:20:00,142.47,142.51,142.34,142.35,25381.0,132.9596,132.9969,132.8383,132.8476,25381.0
2022-08-22 14:25:00,142.35,142.44,142.28,142.29,22280.0,132.8476,132.9316,132.7823,132.7916,22280.0
2022-08-22 14:30:00,142.26,142.31,142.13,142.19,25388.0,132.7636,132.8103,132.6423,132.6983,25388.0
2022-08-22 14:35:00,142.19,142.33,142.12,142.15,25188.0,132.6983,132.8289,132.633,132.661,25188.0
2022-08-22 14:40:00,142.1,142.14,141.95,142.05,53603.0,132.6143,132.6516,132.4743,132.5676,53603.0
2022-08-22 14:45:00,142.06,142.09,141.93,141.97,34050.0,132.577,132.605,132.4556,132.493,34050.0
2022-08-22 14:50:00,141.97,142.17,141.85,141.91,21575.0,132.493,132.6796,132.381,132.437,21575.0
2022-08-22 14:55:00,141.92,141.98,141.81,141.87,38595.0,132.4463,132.5023,132.3437,132.3996,38595.0
2022-08-22 15:00:00,141.88,142.01,141.81,141.84,59283.0,132.409,132.5303,132.3437,132.3717,59283.0
2022-08-22 15:05:00,141.82,141.86,141.7,141.77,50286.0,132.353,132.3903,132.241,132.3063,50286.0
2022-08-22 15:10:00,141.8,142.17,141.8,142.17,42348.0,132.3343,132.6796,132.3343,132.6796,42348.0
2022-08-22 15:15:00,142.17,142.25,141.8,141.8,33414.0,132.6796,132.7543,132.3343,132.3343,33414.0
2022-08-22 15:20:00,141.78,141.82,141.56,141.77,38492.0,132.3157,132.353,132.1103,132.3063,38492.0
2022-08-22 15:25:00,141.78,141.94,141.72,141.79,34229.0,132.3157,132.465,132.2597,132.325,34229.0
2022-08-22 15:30:00,141.79,141.81,141.46,141.53,92239.0,132.325,132.3437,132.017,132.0823,92239.0
2022-08-22 15:35:00,141.53,141.77,141.53,141.76,92398.0,132.0823,132.3063,132.0823,132.297,92398.0
2022-08-22 15:40:00,141.8,141.8,141.15,141.16,57244.0,132.3343,132.3343,131.7277,131.737,57244.0
2022-08-22 15:45:00,141.13,141.48,141.1,141.48,85883.0,131.709,132.0357,131.681,132.0357,85883.0
2022-08-22 15:50:00,141.47,141.69,141.43,141.58,139812.0,132.0264,132.2317,131.989,132.129,139812.0
2022-08-22 15:55:00,141.59,141.69,141.48,141.62,358451.0,132.1383,132.2317,132.0357,132.1663,358451.0
2022-08-23 09:30:00,142.09,142.78,141.67,142.51,97111.0,132.605,133.2489,132.213,132.9969,97111.0
2022-08-23 09:35:00,142.46,142.6,141.93,141.95,23792.0,132.9503,133.0809,132.4556,132.4743,23792.0
2022-08-23 09:40:00,142.02,142.31,141.61,141.61,16717.0,132.5396,132.8103,132.157,132.157,16717.0
2022-08-23 09:45:00,141.73,142.84,141.72,142.6,33812.0,132.269,133.3049,132.2597,133.0809,33812.0
2022-08-23 09:50:00,142.62,143.61,142.56,143.08,55813.0,133.0996,134.0235,133.0436,133.5289,55813.0
2022-08-23 09:55:00,143.02,143.03,142.37,142.71,48019.0,133.4729,133.4822,132.8663,133.1836,48019.0
2022-08-23 10:00:00,142.75,143.04,142.48,142.88,44209.0,133.2209,133.4915,132.9689,133.3422,44209.0
2022-08-23 10:05:00,142.94,143.18,142.82,143.11,29098.0,133.3982,133.6222,133.2862,133.5569,29098.0
2022-08-23 10:10:00,143.1,143.35,143.0,143.31,37807.0,133.5475,133.7809,133.4542,133.7435,37807.0
2022-08-23 10:15:00,143.22,143.32,142.86,142.89,33488.0,133.6595,133.7529,133.3236,133.3516,33488.0
2022-08-23 10:20:00,142.88,143.06,142.73,142.78,49534.0,133.3422,133.5102,133.2022,133.2489,49534.0
2022-08-23 10:25:00,142.72,142.77,142.39,142.45,31361.0,133.1929,133.2396,132.8849,132.9409,31361.0
2022-08-23 10:30:00,142.49,142.57,142.31,142.5,33055.0,132.9783,133.0529,132.8103,132.9876,33055.0
2022-08-23 10:35:00,142.53,142.57,141.89,141.9,43486.0,133.0156,133.0529,132.4183,132.4276,43486.0
2022-08-23 10:40:00,141.89,142.57,141.8,142.48,35334.0,132.4183,133.0529,132.3343,132.9689,35334.0
2022-08-23 10:45:00,142.54,142.61,142.18,142.42,17337.0,133.0249,133.0903,132.689,132.9129,17337.0
2022-08-23 10:50:00,142.41,142.68,142.06,142.06,16043.0,132.9036,133.1556,132.577,132.577,16043.0
2022-08-23 10:55:00,142.07,142.13,141.76,141.87,25319.0,132.5863,132.6423,132.297,132.3996,25319.0
2022-08-23 11:00:00,141.86,141.99,141.43,141.81,29392.0,132.3903,132.5116,131.989,132.3437,29392.0
2022-08-23 11:05:00,141.81,141.95,141.61,141.84,21711.0,132.3437,132.4743,132.157,132.3717,21711.0
2022-08-23 11:10:00,141.82,142.13,141.79,142.09,35122.0,132.353,132.6423,132.325,132.605,35122.0
2022-08-23 11:15:00,142.05,142.45,142.04,142.38,17441.0,132.5676,132.9409,132.5583,132.8756,17441.0
2022-08-23 11:20:00,142.4,142.6,142.28,142.46,15305.0,132.8943,133.0809,132.7823,132.9503,15305.0
2022-08-23 11:25:00,142.46,142.52,142.22,142.3,19786.0,132.9503,133.0063,132.7263,132.8009,19786.0
2022-08-23 11:30:00,142.26,142.49,142.16,142.23,14591.0,132.7636,132.9783,132.6703,132.7356,14591.0
2022-08-23 11:35:00,142.22,142.4,142.2,142.27,18182.0,132.7263,132.8943,132.7076,132.7729,18182.0
2022-08-23 11:40:00,142.37,142.38,141.99,142.15,14409.0,132.8663,132.8756,132.5116,132.661,14409.0
2022-08-23 11:45:00,142.18,142.38,142.15,142.31,21503.0,132.689,132.8756,132.661,132.8103,21503.0
2022-08-23 11:50:00,142.33,142.46,142.18,142.2,14245.0,132.8289,132.9503,132.689,132.7076,14245.0
2022-08-23 11:55:00,142.2,142.2,142.02,142.14,24847.0,132.7076,132.7076,132.5396,132.6516,24847.0
2022-08-23 12:00:00,142.15,142.15,141.8,141.93,13849.0,132.661,132.661,132.3343,132.4556,13849.0
2022-08-23 12:05:00,141.93,142.13,141.84,142.11,11083.0,132.4556,132.6423,132.3717,132.6236,11083.0
2022-08-23 12:10:00,142.11,142.13,141.82,141.85,23561.0,132.6236,132.6423,132.353,132.381,23561.0
2022-08-23 12:15:00,141.83,141.87,141.36,141.43,17341.0,132.3623,132.3996,131.9237,131.989,17341.0
2022-08-23 12:20:00,141.39,141.65,141.38,141.58,27378.0,131.9517,132.1943,131.9424,132.129,27378.0
2022-08-23 12:25:00,141.59,141.82,141.56,141.59,10288.0,132.1383,132.353,132.1103,132.1383,10288.0
2022-08-23 12:30:00,141.59,141.79,141.56,141.79,5719.0,132.1383,132.325,132.1103,132.325,5719.0
2022-08-23 12:35:00,141.81,142.03,141.78,141.96,13374.0,132.3437,132.549,132.3157,132.4836,13374.0
2022-08-23 12:40:00,141.95,142.02,141.74,141.91,10434.0,132.4743,132.5396,132.2783,132.437,10434.0
2022-08-23 12:45:00,141.9,141.94,141.8,141.81,8921.0,132.4276,132.465,132.3343,132.3437,8921.0
2022-08-23 12:50:00,141.82,141.94,141.7,141.91,32460.0,132.353,132.465,132.241,132.437,32460.0
2022-08-23 12:55:00,141.95,142.13,141.9,142.06,16382.0,132.4743,132.6423,132.4276,132.577,16382.0
2022-08-23 13:00:00,142.06,142.11,141.88,141.99,20027.0,132.577,132.6236,132.409,132.5116,20027.0
2022-08-23 13:05:00,141.97,141.97,141.78,141.86,16590.0,132.493,132.493,132.3157,132.3903,16590.0
2022-08-23 13:10:00,141.87,141.91,141.54,141.84,35102.0,132.3996,132.437,132.0917,132.3717,35102.0
2022-08-23 13:15:00,141.85,141.91,141.62,141.62,22366.0,132.381,132.437,132.1663,132.1663,22366.0
2022-08-23 13:20:00,141.6,141.75,141.49,141.49,18078.0,132.1477,132.2877,132.045,132.045,18078.0
2022-08-23 13:25:00,141.47,142.02,141.46,141.89,17185.0,132.0264,132.5396,132.017,132.4183,17185.0
2022-08-23 13:30:00,141.98,142.14,141.91,142.03,15571.0,132.5023,132.6516,132.437,132.549,15571.0
2022-08-23 13:35:00,141.98,142.0,141.71,141.72,13668.0,132.5023,132.521,132.2503,132.2597,13668.0
2022-08-23 13:40:00,141.74,141.84,141.65,141.72,15368.0,132.2783,132.3717,132.1943,132.2597,15368.0
2022-08-23 13:45:00,141.69,141.76,141.51,141.66,14739.0,132.2317,132.297,132.0637,132.2037,14739.0
2022-08-23 13:50:00,141.62,141.62,141.38,141.55,20673.0,132.1663,132.1663,131.9424,132.101,20673.0
2022-08-23 13:55:00,141.53,141.77,141.49,141.67,14122.0,132.0823,132.3063,132.045,132.213,14122.0
2022-08-23 14:00:00,141.7,141.7,141.56,141.67,10392.0,132.241,132.241,132.1103,132.213,10392.0
2022-08-23 14:05:00,141.67,141.9,141.65,141.69,12843.0,132.213,132.4276,132.1943,132.2317,12843.0
2022-08-23 14:10:00,141.71,141.81,141.65,141.73,12140.0,132.2503,132.3437,132.1943,132.269,12140.0
2022-08-23 14:15:00,141.79,141.98,141.71,141.83,12655.0,132.325,132.5023,132.2503,132.3623,12655.0
2022-08-23 14:20:00,141.82,142.0,141.82,141.96,13089.0,132.353,132.521,132.353,132.4836,13089.0
2022-08-23 14:25:00,141.95,141.97,141.8,141.87,21417.0,132.4743,132.493,132.3343,132.3996,21417.0
2022-08-23 14:30:00,141.87,141.93,141.63,141.68,13926.0,132.3996,132.4556,132.1757,132.2223,13926.0
2022-08-23 14:35:00,141.64,141.69,141.56,141.66,12191.0,132.185,132.2317,132.1103,132.2037,12191.0
2022-08-23 14:40:00,141.66,141.74,141.59,141.64,11897.0,132.2037,132.2783,132.1383,132.185,11897.0
2022-08-23 14:45:00,141.64,141.64,141.37,141.38,26195.0,132.185,132.185,131.933,131.9424,26195.0
2022-08-23 14:50:00,141.37,141.43,141.23,141.28,22423.0,131.933,131.989,131.8024,131.849,22423.0
2022-08-23 14:55:00,141.3,141.55,141.3,141.5,17654.0,131.8677,132.101,131.8677,132.0543,17654.0
2022-08-23 15:00:00,141.51,141.73,141.48,141.71,12596.0,132.0637,132.269,132.0357,132.2503,12596.0
2022-08-23 15:05:00,141.71,141.77,141.59,141.72,8714.0,132.2503,132.3063,132.1383,132.2597,8714.0
2022-08-23 15:10:00,141.73,141.74,141.41,141.42,21070.0,132.269,132.2783,131.9704,131.9797,21070.0
2022-08-23 15:15:00,141.43,141.61,141.43,141.58,41790.0,131.989,132.157,131.989,132.129,41790.0
2022-08-23 15:20:00,141.59,141.6,141.36,141.36,19671.0,132.1383,132.1477,131.9237,131.9237,19671.0
2022-08-23 15:25:00,141.36,141.5,141.31,141.4,21262.0,131.9237,132.0543,131.877,131.961,21262.0
2022-08-23 15:30:00,141.41,141.51,141.2,141.2,21190.0,131.9704,132.0637,131.7744,131.7744,21190.0
2022-08-23 15:35:00,141.19,141.2,140.95,140.97,43265.0,131.765,131.7744,131.5411,131.5597,43265.0
2022-08-23 15:40:00,140.97,141.17,140.93,141.1,31400.0,131.5597,131.7464,131.5224,131.681,31400.0
2022-08-23 15:45:00,141.08,141.08,140.78,141.01,52646.0,131.6624,131.6624,131.3824,131.5971,52646.0
2022-08-23 15:50:00,140.98,140.98,140.64,140.82,74180.0,131.5691,131.5691,131.2518,131.4197,74180.0
2022-08-23 15:55:00,140.8,140.81,140.56,140.72,182156.0,131.4011,131.4104,131.1771,131.3264,182156.0
2022-08-24 09:30:00,140.25,140.45,139.23,139.27,167909.0,130.8878,131.0744,129.9359,129.9732,167909.0
2022-08-24 09:35:00,139.16,139.97,139.16,139.92,21722.0,129.8706,130.6265,129.8706,130.5798,21722.0
2022-08-24 09:40:00,139.87,139.87,139.3,139.42,37369.0,130.5332,130.5332,130.0012,130.1132,37369.0
2022-08-24 09:45:00,139.44,139.44,138.75,138.93,57466.0,130.1319,130.1319,129.4879,129.6559,57466.0
2022-08-24 09:50:00,138.97,139.34,138.88,139.05,32986.0,129.6932,130.0385,129.6092,129.7679,32986.0
2022-08-24 09:55:00,139.05,139.42,138.92,139.29,28661.0,129.7679,130.1132,129.6466,129.9919,28661.0
2022-08-24 10:00:00,139.23,139.55,138.61,138.61,71843.0,129.9359,130.2345,129.3573,129.3573,71843.0
2022-08-24 10:05:00,138.66,139.07,138.66,138.81,67214.0,129.4039,129.7866,129.4039,129.5439,67214.0
2022-08-24 10:10:00,138.82,139.6,138.81,139.43,36541.0,129.5532,130.2812,129.5439,130.1225,36541.0
2022-08-24 10:15:00,139.45,139.91,139.17,139.9,76488.0,130.1412,130.5705,129.8799,130.5612,76488.0
2022-08-24 10:20:00,139.93,140.06,139.68,139.8,45874.0,130.5892,130.7105,130.3558,130.4678,45874.0
2022-08-24 10:25:00,139.81,140.04,139.7,139.7,26809.0,130.4772,130.6918,130.3745,130.3745,26809.0
2022-08-24 10:30:00,139.7,139.87,139.41,139.68,26639.0,130.3745,130.5332,130.1039,130.3558,26639.0
2022-08-24 10:35:00,139.64,139.89,139.5,139.57,38699.0,130.3185,130.5518,130.1879,130.2532,38699.0
2022-08-24 10:40:00,139.52,139.52,139.2,139.25,20961.0,130.2065,130.2065,129.9079,129.9545,20961.0
2022-08-24 10:45:00,139.24,139.49,139.12,139.43,20865.0,129.9452,130.1785,129.8332,130.1225,20865.0
2022-08-24 10:50:00,139.46,139.64,139.37,139.53,18916.0,130.1505,130.3185,130.0665,130.2159,18916.0
2022-08-24 10:55:00,139.57,139.91,139.43,139.7,18956.0,130.2532,130.5705,130.1225,130.3745,18956.0
2022-08-24 11:00:00,139.72,139.84,139.52,139.61,22739.0,130.3932,130.5052,130.2065,130.2905,22739.0
2022-08-24 11:05:00,139.64,140.01,139.54,139.87,22370.0,130.3185,130.6638,130.2252,130.5332,22370.0
2022-08-24 11:10:00,139.91,140.45,139.89,140.41,32108.0,130.5705,131.0744,130.5518,131.0371,32108.0
2022-08-24 11:15:00,140.43,140.7,140.32,140.4,43412.0,131.0558,131.3078,130.9531,131.0278,43412.0
2022-08-24 11:20:00,140.41,140.47,140.14,140.3,13351.0,131.0371,131.0931,130.7851,130.9345,13351.0
2022-08-24 11:25:00,140.31,140.66,140.3,140.55,35980.0,130.9438,131.2704,130.9345,131.1678,35980.0
2022-08-24 11:30:00,140.6,140.66,140.27,140.34,17143.0,131.2144,131.2704,130.9065,130.9718,17143.0
2022-08-24 11:35:00,140.35,140.47,140.26,140.47,37541.0,130.9811,131.0931,130.8971,131.0931,37541.0
2022-08-24 11:40:00,140.44,140.48,140.11,140.18,32021.0,131.0651,131.1024,130.7571,130.8225,32021.0
2022-08-24 11:45:00,140.22,140.38,140.14,140.24,43027.0,130.8598,131.0091,130.7851,130.8785,43027.0
2022-08-24 11:50:00,140.21,140.4,140.15,140.3,32066.0,130.8505,131.0278,130.7945,130.9345,32066.0
2022-08-24 11:55:00,140.29,140.35,140.07,140.17,20028.0,130.9251,130.9811,130.7198,130.8131,20028.0
2022-08-24 12:00:00,140.17,140.6,140.16,140.54,23557.0,130.8131,131.2144,130.8038,131.1584,23557.0
2022-08-24 12:05:00,140.54,140.59,140.35,140.4,21025.0,131.1584,131.2051,130.9811,131.0278,21025.0
2022-08-24 12:10:00,140.44,140.5,140.37,140.37,11917.0,131.0651,131.1211,130.9998,130.9998,11917.0
2022-08-24 12:15:00,140.28,140.4,140.21,140.25,18854.0,130.9158,131.0278,130.8505,130.8878,18854.0
2022-08-24 12:20:00,140.24,140.57,140.17,140.53,31738.0,130.8785,131.1864,130.8131,131.1491,31738.0
2022-08-24 12:25:00,140.52,140.68,140.46,140.53,30946.0,131.1398,131.2891,131.0838,131.1491,30946.0
2022-08-24 12:30:00,140.52,140.56,140.39,140.53,21188.0,131.1398,131.1771,131.0184,131.1491,21188.0
2022-08-24 12:35:00,140.51,140.53,140.3,140.44,33360.0,131.1304,131.1491,130.9345,131.0651,33360.0
2022-08-24 12:40:00,140.46,140.54,140.16,140.22,42924.0,131.0838,131.1584,130.8038,130.8598,42924.0
2022-08-24 12:45:00,140.22,140.34,140.03,140.08,16913.0,130.8598,130.9718,130.6825,130.7291,16913.0
2022-08-24 12:50:00,140.06,140.06,139.72,139.86,33857.0,130.7105,130.7105,130.3932,130.5238,33857.0
2022-08-24 12:55:00,139.84,139.97,139.79,139.95,14189.0,130.5052,130.6265,130.4585,130.6078,14189.0
2022-08-24 13:00:00,139.96,140.01,139.85,139.9,17700.0,130.6171,130.6638,130.5145,130.5612,17700.0
2022-08-24 13:05:00,139.9,140.2,139.88,140.18,20099.0,130.5612,130.8411,130.5425,130.8225,20099.0
2022-08-24 13:10:00,140.18,140.25,139.94,139.97,10823.0,130.8225,130.8878,130.5985,130.6265,10823.0
2022-08-24 13:15:00,139.97,140.07,139.91,139.91,12599.0,130.6265,130.7198,130.5705,130.5705,12599.0
2022-08-24 13:20:00,139.9,139.96,139.79,139.83,21415.0,130.5612,130.6171,130.4585,130.4958,21415.0
2022-08-24 13:25:00,139.82,139.89,139.49,139.52,25109.0,130.4865,130.5518,130.1785,130.2065,25109.0
2022-08-24 13:30:00,139.52,139.66,139.48,139.61,22774.0,130.2065,130.3372,130.1692,130.2905,22774.0
2022-08-24 13:35:00,139.61,139.66,139.46,139.57,12806.0,130.2905,130.3372,130.1505,130.2532,12806.0
2022-08-24 13:40:00,139.55,139.64,139.5,139.59,9324.0,130.2345,130.3185,130.1879,130.2718,9324.0
2022-08-24 13:45:00,139.61,139.72,139.58,139.64,7670.0,130.2905,130.3932,130.2625,130.3185,7670.0
2022-08-24 13:50:00,139.66,139.74,139.6,139.62,15199.0,130.3372,130.4118,130.2812,130.2998,15199.0
2022-08-24 13:55:00,139.62,139.83,139.62,139.83,16996.0,130.2998,130.4958,130.2998,130.4958,16996.0
2022-08-24 14:00:00,139.87,139.92,139.71,139.84,24189.0,130.5332,130.5798,130.3838,130.5052,24189.0
2022-08-24 14:05:00,139.82,140.19,139.78,140.16,24251.0,130.4865,130.8318,130.4492,130.8038,24251.0
2022-08-24 14:10:00,140.16,140.22,140.06,140.07,18966.0,130.8038,130.8598,130.7105,130.7198,18966.0
2022-08-24 14:15:00,140.08,140.16,139.97,140.12,20600.0,130.7291,130.8038,130.6265,130.7665,20600.0
2022-08-24 14:20:00,140.12,140.29,140.05,140.29,23225.0,130.7665,130.9251,130.7011,130.9251,23225.0
2022-08-24 14:25:00,140.3,140.36,140.26,140.32,22401.0,130.9345,130.9904,130.8971,130.9531,22401.0
2022-08-24 14:30:00,140.32,140.33,140.05,140.09,18434.0,130.9531,130.9624,130.7011,130.7385,18434.0
2022-08-24 14:35:00,140.08,140.24,139.96,140.24,23066.0,130.7291,130.8785,130.6171,130.8785,23066.0
2022-08-24 14:40:00,140.23,140.33,140.22,140.29,36750.0,130.8691,130.9624,130.8598,130.9251,36750.0
2022-08-24 14:45:00,140.28,140.44,140.19,140.43,23438.0,130.9158,131.0651,130.8318,131.0558,23438.0
2022-08-24 14:50:00,140.43,140.63,140.43,140.61,27755.0,131.0558,131.2424,131.0558,131.2238,27755.0
2022-08-24 14:55:00,140.62,140.71,140.53,140.69,25106.0,131.2331,131.3171,131.1491,131.2984,25106.0
2022-08-24 15:00:00,140.68,140.68,140.52,140.64,24201.0,131.2891,131.2891,131.1398,131.2518,24201.0
2022-08-24 15:05:00,140.65,140.86,140.64,140.79,51484.0,131.2611,131.4571,131.2518,131.3917,51484.0
2022-08-24 15:10:00,140.81,141.14,140.77,141.1,46716.0,131.4104,131.7184,131.3731,131.681,46716.0
2022-08-24 15:15:00,141.1,141.27,141.07,141.26,38292.0,131.681,131.8397,131.6531,131.8304,38292.0
2022-08-24 15:20:00,141.24,141.25,141.08,141.22,39088.0,131.8117,131.821,131.6624,131.793,39088.0
2022-08-24 15:25:00,141.24,141.27,141.01,141.06,38893.0,131.8117,131.8397,131.5971,131.6437,38893.0
2022-08-24 15:30:00,141.08,141.27,141.06,141.27,38315.0,131.6624,131.8397,131.6437,131.8397,38315.0
2022-08-24 15:35:00,141.27,141.51,141.22,141.49,34844.0,131.8397,132.0637,131.793,132.045,34844.0
2022-08-24 15:40:00,141.49,141.55,141.41,141.47,47191.0,132.045,132.101,131.9704,132.0264,47191.0
2022-08-24 15:45:00,141.47,141.55,141.32,141.33,46113.0,132.0264,132.101,131.8864,131.8957,46113.0
2022-08-24 15:50:00,141.38,141.71,141.3,141.64,74077.0,131.9424,132.2503,131.8677,132.185,74077.0
2022-08-24 15:55:00,141.64,141.67,141.22,141.3,235527.0,132.185,132.213,131.793,131.8677,235527.0
2022-08-25 09:30:00,142.14,143.08,142.02,142.72,117128.0,132.6516,133.5289,132.5396,133.1929,117128.0
2022-08-25 09:35:00,142.76,143.75,142.76,143.69,73787.0,133.2302,134.1542,133.2302,134.0982,73787.0
2022-08-25 09:40:00,143.72,143.89,143.3,143.7,36676.0,134.1262,134.2848,133.7342,134.1075,36676.0
2022-08-25 09:45:00,143.7,144.19,143.67,143.74,62782.0,134.1075,134.5648,134.0795,134.1448,62782.0
2022-08-25 09:50:00,143.79,144.65,143.68,144.62,79948.0,134.1915,134.9941,134.0888,134.9661,79948.0
2022-08-25 09:55:00,144.65,145.44,144.63,145.17,117930.0,134.9941,135.7313,134.9754,135.4794,117930.0
2022-08-25 10:00:00,145.15,145.7,145.07,145.53,72675.0,135.4607,135.974,135.386,135.8153,72675.0
2022-08-25 10:05:00,145.53,145.87,145.52,145.75,82922.0,135.8153,136.1326,135.806,136.0206,82922.0
2022-08-25 10:10:00,145.76,145.97,145.61,145.92,75254.0,136.03,136.226,135.89,136.1793,75254.0
2022-08-25 10:15:00,145.91,146.12,145.7,145.9,58213.0,136.17,136.3659,135.974,136.1606,58213.0
2022-08-25 10:20:00,145.79,146.71,145.79,146.71,48803.0,136.058,136.9166,136.058,136.9166,48803.0
2022-08-25 10:25:00,146.72,146.88,146.51,146.72,66882.0,136.9259,137.0752,136.7299,136.9259,66882.0
2022-08-25 10:30:00,146.75,147.0,146.67,146.77,64082.0,136.9539,137.1872,136.8792,136.9726,64082.0
2022-08-25 10:35:00,146.73,146.75,146.4,146.61,30173.0,136.9352,136.9539,136.6273,136.8232,30173.0
2022-08-25 10:40:00,146.6,146.87,146.6,146.75,33119.0,136.8139,137.0659,136.8139,136.9539,33119.0
2022-08-25 10:45:00,146.77,146.84,146.57,146.71,24397.0,136.9726,137.0379,136.7859,136.9166,24397.0
2022-08-25 10:50:00,146.76,146.76,146.12,146.27,28965.0,136.9632,136.9632,136.3659,136.5059,28965.0
2022-08-25 10:55:00,146.24,146.3,146.03,146.21,33862.0,136.4779,136.5339,136.282,136.4499,33862.0
2022-08-25 11:00:00,146.17,146.18,145.78,145.88,40628.0,136.4126,136.4219,136.0486,136.142,40628.0
2022-08-25 11:05:00,145.9,146.03,145.72,145.81,25492.0,136.1606,136.282,135.9926,136.0766,25492.0
2022-08-25 11:10:00,145.8,145.95,145.57,145.63,35128.0,136.0673,136.2073,135.8527,135.9087,35128.0
2022-08-25 11:15:00,145.62,145.63,145.33,145.42,43135.0,135.8993,135.9087,135.6287,135.7127,43135.0
2022-08-25 11:20:00,145.41,145.49,145.03,145.11,35936.0,135.7033,135.778,135.3487,135.4234,35936.0
2022-08-25 11:25:00,145.04,145.72,144.94,145.55,28812.0,135.358,135.9926,135.2647,135.834,28812.0
2022-08-25 11:30:00,145.58,145.58,145.17,145.24,20715.0,135.862,135.862,135.4794,135.5447,20715.0
2022-08-25 11:35:00,145.21,145.53,145.21,145.53,18903.0,135.5167,135.8153,135.5167,135.8153,18903.0
2022-08-25 11:40:00,145.5,145.72,145.41,145.63,23648.0,135.7873,135.9926,135.7033,135.9087,23648.0
2022-08-25 11:45:00,145.61,145.67,145.36,145.56,24798.0,135.89,135.946,135.6567,135.8433,24798.0
2022-08-25 11:50:00,145.58,145.63,145.38,145.41,18911.0,135.862,135.9087,135.6753,135.7033,18911.0
2022-08-25 11:55:00,145.38,145.41,145.06,145.41,16015.0,135.6753,135.7033,135.3767,135.7033,16015.0
2022-08-25 12:00:00,145.36,145.51,145.28,145.51,7513.0,135.6567,135.7967,135.582,135.7967,7513.0
2022-08-25 12:05:00,145.47,145.62,145.31,145.34,17940.0,135.7593,135.8993,135.61,135.638,17940.0
2022-08-25 12:10:00,145.31,145.42,144.98,145.15,18720.0,135.61,135.7127,135.302,135.4607,18720.0
2022-08-25 12:15:00,145.14,145.14,144.87,144.96,14659.0,135.4514,135.4514,135.1994,135.2834,14659.0
2022-08-25 12:20:00,144.92,144.92,144.68,144.76,17954.0,135.246,135.246,135.0221,135.0967,17954.0
2022-08-25 12:25:00,144.82,145.09,144.79,145.06,8296.0,135.1527,135.4047,135.1247,135.3767,8296.0
2022-08-25 12:30:00,145.09,145.18,144.9,145.04,17221.0,135.4047,135.4887,135.2274,135.358,17221.0
2022-08-25 12:35:00,145.04,145.21,145.04,145.14,15833.0,135.358,135.5167,135.358,135.4514,15833.0
2022-08-25 12:40:00,145.13,145.2,144.84,145.2,13198.0,135.442,135.5074,135.1714,135.5074,13198.0
2022-08-25 12:45:00,145.19,145.27,144.83,144.92,18682.0,135.498,135.5727,135.1621,135.246,18682.0
2022-08-25 12:50:00,144.98,145.26,144.97,145.21,9256.0,135.302,135.5634,135.2927,135.5167,9256.0
2022-08-25 12:55:00,145.24,145.25,145.14,145.23,15090.0,135.5447,135.554,135.4514,135.5354,15090.0
2022-08-25 13:00:00,145.23,145.29,145.05,145.19,24399.0,135.5354,135.5914,135.3674,135.498,24399.0
2022-08-25 13:05:00,145.15,145.49,145.12,145.21,18135.0,135.4607,135.778,135.4327,135.5167,18135.0
2022-08-25 13:10:00,145.22,145.22,145.07,145.18,15865.0,135.526,135.526,135.386,135.4887,15865.0
2022-08-25 13:15:00,145.16,145.32,145.12,145.32,7929.0,135.47,135.6193,135.4327,135.6193,7929.0
2022-08-25 13:20:00,145.36,145.47,145.24,145.31,14480.0,135.6567,135.7593,135.5447,135.61,14480.0
2022-08-25 13:25:00,145.33,145.43,145.25,145.4,9337.0,135.6287,135.722,135.554,135.694,9337.0
2022-08-25 13:30:00,145.42,145.6,145.31,145.57,13713.0,135.7127,135.8807,135.61,135.8527,13713.0
2022-08-25 13:35:00,145.59,145.69,145.49,145.55,33860.0,135.8713,135.9646,135.778,135.834,33860.0
2022-08-25 13:40:00,145.59,145.63,145.5,145.51,15954.0,135.8713,135.9087,135.7873,135.7967,15954.0
2022-08-25 13:45:00,145.54,145.72,145.5,145.64,10410.0,135.8247,135.9926,135.7873,135.918,10410.0
2022-08-25 13:50:00,145.61,145.62,145.51,145.57,7526.0,135.89,135.8993,135.7967,135.8527,7526.0
2022-08-25 13:55:00,145.57,145.57,145.4,145.46,16842.0,135.8527,135.8527,135.694,135.75,16842.0
2022-08-25 14:00:00,145.45,145.48,145.26,145.28,14921.0,135.7407,135.7687,135.5634,135.582,14921.0
2022-08-25 14:05:00,145.26,145.37,145.06,145.25,11325.0,135.5634,135.666,135.3767,135.554,11325.0
2022-08-25 14:10:00,145.23,145.47,145.2,145.38,7855.0,135.5354,135.7593,135.5074,135.6753,7855.0
2022-08-25 14:15:00,145.38,145.42,145.2,145.28,7566.0,135.6753,135.7127,135.5074,135.582,7566.0
2022-08-25 14:20:00,145.27,145.33,145.18,145.3,7447.0,135.5727,135.6287,135.4887,135.6007,7447.0
2022-08-25 14:25:00,145.32,145.39,145.26,145.29,8767.0,135.6193,135.6847,135.5634,135.5914,8767.0
2022-08-25 14:30:00,145.29,145.31,145.09,145.14,8778.0,135.5914,135.61,135.4047,135.4514,8778.0
2022-08-25 14:35:00,145.16,145.18,144.84,144.85,32222.0,135.47,135.4887,135.1714,135.1807,32222.0
2022-08-25 14:40:00,144.86,144.86,144.62,144.78,14206.0,135.1901,135.1901,134.9661,135.1154,14206.0
2022-08-25 14:45:00,144.8,144.87,144.72,144.87,22704.0,135.1341,135.1994,135.0594,135.1994,22704.0
2022-08-25 14:50:00,144.86,144.87,144.68,144.87,9998.0,135.1901,135.1994,135.0221,135.1994,9998.0
2022-08-25 14:55:00,144.89,145.03,144.84,145.02,10347.0,135.2181,135.3487,135.1714,135.3394,10347.0
2022-08-25 15:00:00,145.0,145.0,144.78,144.92,10235.0,135.3207,135.3207,135.1154,135.246,10235.0
2022-08-25 15:05:00,144.95,144.98,144.69,144.7,18342.0,135.274,135.302,135.0314,135.0407,18342.0
2022-08-25 15:10:00,144.69,144.86,144.65,144.85,17406.0,135.0314,135.1901,134.9941,135.1807,17406.0
2022-08-25 15:15:00,144.86,144.95,144.76,144.95,30124.0,135.1901,135.274,135.0967,135.274,30124.0
2022-08-25 15:20:00,144.96,145.06,144.87,145.02,29906.0,135.2834,135.3767,135.1994,135.3394,29906.0
2022-08-25 15:25:00,145.02,145.14,144.84,145.12,54716.0,135.3394,135.4514,135.1714,135.4327,54716.0
2022-08-25 15:30:00,145.11,145.17,144.92,145.17,29620.0,135.4234,135.4794,135.246,135.4794,29620.0
2022-08-25 15:35:00,145.16,145.38,145.13,145.38,35833.0,135.47,135.6753,135.442,135.6753,35833.0
2022-08-25 15:40:00,145.39,145.75,145.37,145.75,51898.0,135.6847,136.0206,135.666,136.0206,51898.0
2022-08-25 15:45:00,145.75,145.91,145.67,145.76,48290.0,136.0206,136.17,135.946,136.03,48290.0
2022-08-25 15:50:00,145.77,145.98,145.47,145.96,92396.0,136.0393,136.2353,135.7593,136.2166,92396.0
2022-08-25 15:55:00,145.95,146.42,145.93,146.24,243719.0,136.2073,136.6459,136.1886,136.4779,243719.0
2022-08-26 09:30:00,146.14,146.56,145.1,146.56,91208.0,136.3846,136.7766,135.414,136.7766,91208.0
2022-08-26 09:35:00,146.52,146.52,145.65,145.8,27379.0,136.7392,136.7392,135.9273,136.0673,27379.0
2022-08-26 09:40:00,145.83,146.5,145.71,146.38,24227.0,136.0953,136.7206,135.9833,136.6086,24227.0
2022-08-26 09:45:00,146.32,146.32,145.54,145.54,14465.0,136.5526,136.5526,135.8247,135.8247,14465.0
2022-08-26 09:50:00,145.6,146.43,145.5,146.4,16371.0,135.8807,136.6553,135.7873,136.6273,16371.0
2022-08-26 09:55:00,146.48,146.58,146.2,146.3,19648.0,136.7019,136.7952,136.4406,136.5339,19648.0
2022-08-26 10:00:00,146.31,146.31,144.67,144.84,38859.0,136.5433,136.5433,135.0127,135.1714,38859.0
2022-08-26 10:05:00,144.8,147.06,144.68,147.05,89526.0,135.1341,137.2432,135.0221,137.2339,89526.0
2022-08-26 10:10:00,147.11,147.36,145.87,145.87,33879.0,137.2899,137.5232,136.1326,136.1326,33879.0
2022-08-26 10:15:00,145.97,145.97,145.32,145.59,26720.0,136.226,136.226,135.6193,135.8713,26720.0
2022-08-26 10:20:00,145.56,145.56,144.51,144.54,28842.0,135.8433,135.8433,134.8634,134.8914,28842.0
2022-08-26 10:25:00,144.68,144.85,144.01,144.28,26186.0,135.0221,135.1807,134.3968,134.6488,26186.0
2022-08-26 10:30:00,144.23,144.23,143.43,143.53,35059.0,134.6021,134.6021,133.8555,133.9488,35059.0
2022-08-26 10:35:00,143.5,143.76,142.83,142.91,30235.0,133.9208,134.1635,133.2956,133.3702,30235.0
2022-08-26 10:40:00,142.88,143.4,142.82,143.25,20596.0,133.3422,133.8275,133.2862,133.6875,20596.0
2022-08-26 10:45:00,143.19,143.49,143.03,143.44,22514.0,133.6315,133.9115,133.4822,133.8648,22514.0
2022-08-26 10:50:00,143.39,143.39,142.91,143.01,45252.0,133.8182,133.8182,133.3702,133.4635,45252.0
2022-08-26 10:55:00,143.01,143.14,142.67,142.87,29954.0,133.4635,133.5849,133.1462,133.3329,29954.0
2022-08-26 11:00:00,142.84,142.94,142.19,142.23,32453.0,133.3049,133.3982,132.6983,132.7356,32453.0
2022-08-26 11:05:00,142.22,142.43,141.88,141.94,32265.0,132.7263,132.9223,132.409,132.465,32265.0
2022-08-26 11:10:00,141.91,142.12,141.72,142.02,55764.0,132.437,132.633,132.2597,132.5396,55764.0
2022-08-26 11:15:00,142.04,142.07,141.54,141.54,31077.0,132.5583,132.5863,132.0917,132.0917,31077.0
2022-08-26 11:20:00,141.56,141.85,141.16,141.85,22195.0,132.1103,132.381,131.737,132.381,22195.0
2022-08-26 11:25:00,141.82,142.21,141.75,141.88,23305.0,132.353,132.717,132.2877,132.409,23305.0
2022-08-26 11:30:00,141.88,142.05,141.64,141.98,21930.0,132.409,132.5676,132.185,132.5023,21930.0
2022-08-26 11:35:00,141.97,142.06,141.69,141.79,15011.0,132.493,132.577,132.2317,132.325,15011.0
2022-08-26 11:40:00,141.9,141.96,141.62,141.84,14188.0,132.4276,132.4836,132.1663,132.3717,14188.0
2022-08-26 11:45:00,141.9,142.21,141.81,141.96,17411.0,132.4276,132.717,132.3437,132.4836,17411.0
2022-08-26 11:50:00,141.98,142.11,141.8,142.08,35235.0,132.5023,132.6236,132.3343,132.5956,35235.0
2022-08-26 11:55:00,142.09,142.09,141.64,141.68,32744.0,132.605,132.605,132.185,132.2223,32744.0
2022-08-26 12:00:00,141.68,141.69,141.15,141.22,55315.0,132.2223,132.2317,131.7277,131.793,55315.0
2022-08-26 12:05:00,141.24,141.55,141.24,141.43,15542.0,131.8117,132.101,131.8117,131.989,15542.0
2022-08-26 12:10:00,141.43,141.51,141.3,141.48,17204.0,131.989,132.0637,131.8677,132.0357,17204.0
2022-08-26 12:15:00,141.43,141.43,140.95,141.06,26222.0,131.989,131.989,131.5411,131.6437,26222.0
2022-08-26 12:20:00,141.08,141.08,140.84,140.92,22453.0,131.6624,131.6624,131.4384,131.5131,22453.0
2022-08-26 12:25:00,140.93,141.22,140.79,141.21,21753.0,131.5224,131.793,131.3917,131.7837,21753.0
2022-08-26 12:30:00,141.2,141.25,141.04,141.1,17810.0,131.7744,131.821,131.6251,131.681,17810.0
2022-08-26 12:35:00,141.06,141.09,140.86,141.01,40108.0,131.6437,131.6717,131.4571,131.5971,40108.0
2022-08-26 12:40:00,140.98,141.28,140.93,140.93,48137.0,131.5691,131.849,131.5224,131.5224,48137.0
2022-08-26 12:45:00,140.89,141.36,140.86,141.36,30376.0,131.4851,131.9237,131.4571,131.9237,30376.0
2022-08-26 12:50:00,141.36,141.37,140.9,140.99,44557.0,131.9237,131.933,131.4944,131.5784,44557.0
2022-08-26 12:55:00,141.04,141.4,141.04,141.35,11276.0,131.6251,131.961,131.6251,131.9144,11276.0
2022-08-26 13:00:00,141.31,141.51,141.15,141.34,12929.0,131.877,132.0637,131.7277,131.905,12929.0
2022-08-26 13:05:00,141.36,141.66,141.36,141.44,11562.0,131.9237,132.2037,131.9237,131.9984,11562.0
2022-08-26 13:10:00,141.44,141.5,141.19,141.37,15036.0,131.9984,132.0543,131.765,131.933,15036.0
2022-08-26 13:15:00,141.34,141.52,141.15,141.16,13130.0,131.905,132.073,131.7277,131.737,13130.0
2022-08-26 13:20:00,141.16,141.2,141.0,141.16,16394.0,131.737,131.7744,131.5877,131.737,16394.0
2022-08-26 13:25:00,141.17,141.2,140.89,140.89,13755.0,131.7464,131.7744,131.4851,131.4851,13755.0
2022-08-26 13:30:00,140.92,140.93,140.76,140.88,8301.0,131.5131,131.5224,131.3637,131.4757,8301.0
2022-08-26 13:35:00,140.92,140.98,140.77,140.78,11322.0,131.5131,131.5691,131.3731,131.3824,11322.0
2022-08-26 13:40:00,140.77,140.79,140.56,140.57,21393.0,131.3731,131.3917,131.1771,131.1864,21393.0
2022-08-26 13:45:00,140.59,140.59,140.36,140.41,60877.0,131.2051,131.2051,130.9904,131.0371,60877.0
2022-08-26 13:50:00,140.42,140.42,140.2,140.36,17201.0,131.0464,131.0464,130.8411,130.9904,17201.0
2022-08-26 13:55:00,140.34,140.4,140.12,140.17,17249.0,130.9718,131.0278,130.7665,130.8131,17249.0
2022-08-26 14:00:00,140.2,140.3,140.13,140.13,21225.0,130.8411,130.9345,130.7758,130.7758,21225.0
2022-08-26 14:05:00,140.14,140.26,140.06,140.09,31144.0,130.7851,130.8971,130.7105,130.7385,31144.0
2022-08-26 14:10:00,140.09,140.18,140.07,140.15,17988.0,130.7385,130.8225,130.7198,130.7945,17988.0
2022-08-26 14:15:00,140.15,140.17,139.93,140.0,37609.0,130.7945,130.8131,130.5892,130.6545,37609.0
2022-08-26 14:20:00,140.05,140.23,140.04,140.19,11850.0,130.7011,130.8691,130.6918,130.8318,11850.0
2022-08-26 14:25:00,140.22,140.32,140.1,140.14,16990.0,130.8598,130.9531,130.7478,130.7851,16990.0
2022-08-26 14:30:00,140.12,140.53,140.11,140.44,25256.0,130.7665,131.1491,130.7571,131.0651,25256.0
2022-08-26 14:35:00,140.44,140.5,140.28,140.34,13916.0,131.0651,131.1211,130.9158,130.9718,13916.0
2022-08-26 14:40:00,140.39,140.4,140.26,140.36,19418.0,131.0184,131.0278,130.8971,130.9904,19418.0
2022-08-26 14:45:00,140.37,140.53,140.3,140.4,21388.0,130.9998,131.1491,130.9345,131.0278,21388.0
2022-08-26 14:50:00,140.41,140.45,140.23,140.38,18950.0,131.0371,131.0744,130.8691,131.0091,18950.0
2022-08-26 14:55:00,140.39,140.51,140.32,140.47,16347.0,131.0184,131.1304,130.9531,131.0931,16347.0
2022-08-26 15:00:00,140.44,140.84,140.43,140.65,35088.0,131.0651,131.4384,131.0558,131.2611,35088.0
2022-08-26 15:05:00,140.64,140.69,140.1,140.12,21709.0,131.2518,131.2984,130.7478,130.7665,21709.0
2022-08-26 15:10:00,140.1,140.13,139.92,140.0,32551.0,130.7478,130.7758,130.5798,130.6545,32551.0
2022-08-26 15:15:00,139.99,140.39,139.99,140.3,36864.0,130.6451,131.0184,130.6451,130.9345,36864.0
2022-08-26 15:20:00,140.3,140.39,139.95,140.07,32854.0,130.9345,131.0184,130.6078,130.7198,32854.0
2022-08-26 15:25:00,140.08,140.3,140.02,140.09,66723.0,130.7291,130.9345,130.6731,130.7385,66723.0
2022-08-26 15:30:00,140.08,140.14,139.75,139.75,48851.0,130.7291,130.7851,130.4212,130.4212,48851.0
2022-08-26 15:35:00,139.76,139.81,139.35,139.36,163893.0,130.4305,130.4772,130.0479,130.0572,163893.0
2022-08-26 15:40:00,139.34,139.39,138.63,138.73,373530.0,130.0385,130.0852,129.3759,129.4693,373530.0
2022-08-26 15:45:00,138.78,138.93,138.53,138.89,105940.0,129.5159,129.6559,129.2826,129.6186,105940.0
2022-08-26 15:50:00,138.91,139.16,138.05,138.44,278925.0,129.6372,129.8706,128.8346,129.1986,278925.0
2022-08-26 15:55:00,138.45,138.75,138.07,138.37,491146.0,129.2079,129.4879,128.8533,129.1333,491146.0
2022-08-29 09:30:00,137.73,138.93,137.6,138.82,229087.0,128.536,129.6559,128.4147,129.5532,229087.0
2022-08-29 09:35:00,138.74,139.13,138.26,138.37,79201.0,129.4786,129.8426,129.0306,129.1333,79201.0
2022-08-29 09:40:00,138.22,138.82,137.95,138.05,53382.0,128.9933,129.5532,128.7413,128.8346,53382.0
2022-08-29 09:45:00,138.12,138.35,137.88,138.19,40102.0,128.9,129.1146,128.676,128.9653,40102.0
2022-08-29 09:50:00,138.3,138.58,138.0,138.24,33166.0,129.068,129.3293,128.788,129.012,33166.0
2022-08-29 09:55:00,138.23,138.65,138.13,138.19,40180.0,129.0026,129.3946,128.9093,128.9653,40180.0
2022-08-29 10:00:00,138.21,138.37,138.0,138.22,51979.0,128.984,129.1333,128.788,128.9933,51979.0
2022-08-29 10:05:00,138.19,138.32,137.98,138.15,53055.0,128.9653,129.0866,128.7693,128.928,53055.0
2022-08-29 10:10:00,138.17,138.38,137.96,138.19,46972.0,128.9466,129.1426,128.7507,128.9653,46972.0
2022-08-29 10:15:00,138.17,138.77,138.1,138.46,50484.0,128.9466,129.5066,128.8813,129.2173,50484.0
2022-08-29 10:20:00,138.47,138.75,138.39,138.53,46329.0,129.2266,129.4879,129.152,129.2826,46329.0
2022-08-29 10:25:00,138.63,138.75,137.99,138.05,46475.0,129.3759,129.4879,128.7787,128.8346,46475.0
2022-08-29 10:30:00,138.05,138.22,137.34,137.38,165222.0,128.8346,128.9933,128.172,128.2094,165222.0
2022-08-29 10:35:00,137.4,137.67,137.05,137.12,144451.0,128.228,128.48,127.9014,127.9667,144451.0
2022-08-29 10:40:00,137.14,137.31,137.02,137.22,28838.0,127.9854,128.144,127.8734,128.0601,28838.0
2022-08-29 10:45:00,137.27,137.31,136.88,136.98,64843.0,128.1067,128.144,127.7427,127.8361,64843.0
2022-08-29 10:50:00,136.98,137.13,136.43,136.5,43091.0,127.8361,127.9761,127.3228,127.3881,43091.0
2022-08-29 10:55:00,136.52,136.52,136.17,136.21,48074.0,127.4068,127.4068,127.0801,127.1175,48074.0
2022-08-29 11:00:00,136.19,136.83,136.19,136.75,43396.0,127.0988,127.6961,127.0988,127.6214,43396.0
2022-08-29 11:05:00,136.74,136.8,136.12,136.35,36510.0,127.6121,127.6681,127.0335,127.2481,36510.0
2022-08-29 11:10:00,136.4,136.46,136.11,136.35,27336.0,127.2948,127.3508,127.0242,127.2481,27336.0
2022-08-29 11:15:00,136.33,136.54,136.31,136.38,26959.0,127.2295,127.4254,127.2108,127.2761,26959.0
2022-08-29 11:20:00,136.37,136.75,136.27,136.63,22367.0,127.2668,127.6214,127.1735,127.5094,22367.0
2022-08-29 11:25:00,136.63,136.76,136.41,136.68,26327.0,127.5094,127.6308,127.3041,127.5561,26327.0
2022-08-29 11:30:00,136.71,137.31,136.45,137.15,33109.0,127.5841,128.144,127.3415,127.9947,33109.0
2022-08-29 11:35:00,137.16,137.4,136.86,136.92,39865.0,128.0041,128.228,127.7241,127.7801,39865.0
2022-08-29 11:40:00,136.93,136.93,136.33,136.33,26483.0,127.7894,127.7894,127.2295,127.2295,26483.0
2022-08-29 11:45:00,136.3,136.78,136.27,136.75,20673.0,127.2015,127.6494,127.1735,127.6214,20673.0
2022-08-29 11:50:00,136.77,137.03,136.61,137.0,19326.0,127.6401,127.8827,127.4908,127.8547,19326.0
2022-08-29 11:55:00,137.01,137.2,136.96,137.09,15616.0,127.8641,128.0414,127.8174,127.9387,15616.0
2022-08-29 12:00:00,137.11,137.48,137.0,137.3,23164.0,127.9574,128.3027,127.8547,128.1347,23164.0
2022-08-29 12:05:00,137.33,137.53,137.25,137.43,18789.0,128.1627,128.3494,128.0881,128.256,18789.0
2022-08-29 12:10:00,137.39,137.58,137.37,137.51,25453.0,128.2187,128.396,128.2,128.3307,25453.0
2022-08-29 12:15:00,137.5,137.91,137.5,137.67,19670.0,128.3214,128.704,128.3214,128.48,19670.0
2022-08-29 12:20:00,137.63,137.66,137.39,137.4,16680.0,128.4427,128.4707,128.2187,128.228,16680.0
2022-08-29 12:25:00,137.44,137.6,137.3,137.43,21476.0,128.2654,128.4147,128.1347,128.256,21476.0
2022-08-29 12:30:00,137.38,137.42,137.12,137.15,16337.0,128.2094,128.2467,127.9667,127.9947,16337.0
2022-08-29 12:35:00,137.15,137.29,137.06,137.29,14121.0,127.9947,128.1254,127.9107,128.1254,14121.0
2022-08-29 12:40:00,137.28,137.56,137.26,137.5,21214.0,128.116,128.3774,128.0974,128.3214,21214.0
2022-08-29 12:45:00,137.5,137.99,137.44,137.96,29873.0,128.3214,128.7787,128.2654,128.7507,29873.0
2022-08-29 12:50:00,137.95,138.33,137.91,138.26,32881.0,128.7413,129.096,128.704,129.0306,32881.0
2022-08-29 12:55:00,138.24,138.29,137.98,138.1,14251.0,129.012,129.0586,128.7693,128.8813,14251.0
2022-08-29 13:00:00,138.07,138.45,138.07,138.27,30540.0,128.8533,129.2079,128.8533,129.04,30540.0
2022-08-29 13:05:00,138.28,138.6,138.28,138.47,24450.0,129.0493,129.3479,129.0493,129.2266,24450.0
2022-08-29 13:10:00,138.48,138.57,138.13,138.38,19801.0,129.2359,129.3199,128.9093,129.1426,19801.0
2022-08-29 13:15:00,138.37,138.37,137.92,138.24,41368.0,129.1333,129.1333,128.7133,129.012,41368.0
2022-08-29 13:20:00,138.24,138.38,138.24,138.32,74062.0,129.012,129.1426,129.012,129.0866,74062.0
2022-08-29 13:25:00,138.3,138.37,138.2,138.36,25255.0,129.068,129.1333,128.9746,129.124,25255.0
2022-08-29 13:30:00,138.35,138.69,138.29,138.64,26838.0,129.1146,129.4319,129.0586,129.3853,26838.0
2022-08-29 13:35:00,138.62,138.83,138.5,138.54,33184.0,129.3666,129.5626,129.2546,129.2919,33184.0
2022-08-29 13:40:00,138.53,138.88,138.39,138.8,21127.0,129.2826,129.6092,129.152,129.5346,21127.0
2022-08-29 13:45:00,138.78,138.91,138.47,138.47,19520.0,129.5159,129.6372,129.2266,129.2266,19520.0
2022-08-29 13:50:00,138.43,138.53,138.37,138.44,18042.0,129.1893,129.2826,129.1333,129.1986,18042.0
2022-08-29 13:55:00,138.47,138.51,138.39,138.42,17429.0,129.2266,129.2639,129.152,129.1799,17429.0
2022-08-29 14:00:00,138.43,138.43,138.15,138.16,14737.0,129.1893,129.1893,128.928,128.9373,14737.0
2022-08-29 14:05:00,138.18,138.45,138.18,138.3,29697.0,128.956,129.2079,128.956,129.068,29697.0
2022-08-29 14:10:00,138.25,138.33,138.05,138.11,16741.0,129.0213,129.096,128.8346,128.8906,16741.0
2022-08-29 14:15:00,138.09,138.14,137.85,137.94,39193.0,128.872,128.9186,128.648,128.732,39193.0
2022-08-29 14:20:00,137.96,138.01,137.81,137.98,26827.0,128.7507,128.7973,128.6107,128.7693,26827.0
2022-08-29 14:25:00,138.01,138.13,137.88,137.88,10278.0,128.7973,128.9093,128.676,128.676,10278.0
2022-08-29 14:30:00,137.87,138.13,137.87,138.08,17671.0,128.6667,128.9093,128.6667,128.8626,17671.0
2022-08-29 14:35:00,138.08,138.25,138.04,138.09,16458.0,128.8626,129.0213,128.8253,128.872,16458.0
2022-08-29 14:40:00,138.11,138.21,137.99,138.07,16551.0,128.8906,128.984,128.7787,128.8533,16551.0
2022-08-29 14:45:00,138.04,138.13,137.92,138.03,15936.0,128.8253,128.9093,128.7133,128.816,15936.0
2022-08-29 14:50:00,137.93,137.99,137.81,137.91,10481.0,128.7227,128.7787,128.6107,128.704,10481.0
2022-08-29 14:55:00,137.89,138.1,137.63,138.02,30665.0,128.6853,128.8813,128.4427,128.8067,30665.0
2022-08-29 15:00:00,138.0,138.59,138.0,138.34,26787.0,128.788,129.3386,128.788,129.1053,26787.0
2022-08-29 15:05:00,138.31,138.31,137.99,138.21,25092.0,129.0773,129.0773,128.7787,128.984,25092.0
2022-08-29 15:10:00,138.22,138.41,138.07,138.39,19912.0,128.9933,129.1706,128.8533,129.152,19912.0
2022-08-29 15:15:00,138.39,138.47,138.18,138.23,39572.0,129.152,129.2266,128.956,129.0026,39572.0
2022-08-29 15:20:00,138.22,138.25,138.09,138.21,16729.0,128.9933,129.0213,128.872,128.984,16729.0
2022-08-29 15:25:00,138.15,138.15,137.84,137.9,27068.0,128.928,128.928,128.6387,128.6947,27068.0
2022-08-29 15:30:00,137.88,138.04,137.74,137.9,25787.0,128.676,128.8253,128.5453,128.6947,25787.0
2022-08-29 15:35:00,137.91,138.15,137.85,138.1,29127.0,128.704,128.928,128.648,128.8813,29127.0
2022-08-29 15:40:00,138.08,138.21,137.93,138.17,30753.0,128.8626,128.984,128.7227,128.9466,30753.0
2022-08-29 15:45:00,138.15,138.15,137.81,137.92,35288.0,128.928,128.928,128.6107,128.7133,35288.0
2022-08-29 15:50:00,137.91,137.99,137.53,137.56,61183.0,128.704,128.7787,128.3494,128.3774,61183.0
2022-08-29 15:55:00,137.54,137.87,136.86,137.06,369485.0,128.3587,128.6667,127.7241,127.9107,369485.0
2022-08-30 09:30:00,137.8,138.3,137.21,137.37,87652.0,128.6013,129.068,128.0507,128.2,87652.0
2022-08-30 09:35:00,137.31,137.5,136.88,137.42,25941.0,128.144,128.3214,127.7427,128.2467,25941.0
2022-08-30 09:40:00,137.33,137.43,136.93,137.01,21527.0,128.1627,128.256,127.7894,127.8641,21527.0
2022-08-30 09:45:00,136.96,137.06,136.17,136.75,56875.0,127.8174,127.9107,127.0801,127.6214,56875.0
2022-08-30 09:50:00,136.68,136.86,136.2,136.41,32993.0,127.5561,127.7241,127.1081,127.3041,32993.0
2022-08-30 09:55:00,136.39,136.54,136.05,136.18,26057.0,127.2855,127.4254,126.9682,127.0895,26057.0
2022-08-30 10:00:00,136.09,136.55,135.95,136.17,41951.0,127.0055,127.4348,126.8748,127.0801,41951.0
2022-08-30 10:05:00,136.17,136.19,135.43,135.7,29334.0,127.0801,127.0988,126.3895,126.6415,29334.0
2022-08-30 10:10:00,135.7,135.77,135.31,135.61,25769.0,126.6415,126.7068,126.2776,126.5575,25769.0
2022-08-30 10:15:00,135.58,135.74,135.45,135.54,25693.0,126.5295,126.6788,126.4082,126.4922,25693.0
2022-08-30 10:20:00,135.61,135.75,135.06,135.18,24331.0,126.5575,126.6882,126.0442,126.1562,24331.0
2022-08-30 10:25:00,135.14,135.38,135.1,135.2,15371.0,126.1189,126.3429,126.0816,126.1749,15371.0
2022-08-30 10:30:00,135.17,135.25,134.21,134.21,74337.0,126.1469,126.2216,125.251,125.251,74337.0
2022-08-30 10:35:00,134.22,134.37,134.03,134.22,33920.0,125.2603,125.4003,125.083,125.2603,33920.0
2022-08-30 10:40:00,134.2,134.36,133.93,134.04,50211.0,125.2416,125.391,124.9897,125.0923,50211.0
2022-08-30 10:45:00,134.03,134.03,133.47,133.53,54401.0,125.083,125.083,124.5604,124.6164,54401.0
2022-08-30 10:50:00,133.48,134.19,133.38,134.16,25432.0,124.5697,125.2323,124.4764,125.2043,25432.0
2022-08-30 10:55:00,134.14,134.71,134.08,134.65,41839.0,125.1857,125.7176,125.1297,125.6616,41839.0
2022-08-30 11:00:00,134.63,134.96,134.17,134.34,42736.0,125.6429,125.9509,125.2137,125.3723,42736.0
2022-08-30 11:05:00,134.33,134.63,134.16,134.47,42074.0,125.363,125.6429,125.2043,125.4936,42074.0
2022-08-30 11:10:00,134.47,134.48,134.0,134.25,25642.0,125.4936,125.503,125.055,125.2883,25642.0
2022-08-30 11:15:00,134.22,134.93,134.04,134.92,26526.0,125.2603,125.9229,125.0923,125.9136,26526.0
2022-08-30 11:20:00,134.92,134.92,134.37,134.37,33396.0,125.9136,125.9136,125.4003,125.4003,33396.0
2022-08-30 11:25:00,134.35,134.68,134.24,134.43,19920.0,125.3816,125.6896,125.279,125.4563,19920.0
2022-08-30 11:30:00,134.46,134.77,134.24,134.69,21789.0,125.4843,125.7736,125.279,125.6989,21789.0
2022-08-30 11:35:00,134.7,134.74,134.32,134.43,27520.0,125.7083,125.7456,125.3536,125.4563,27520.0
2022-08-30 11:40:00,134.44,134.63,134.16,134.23,29590.0,125.4656,125.6429,125.2043,125.2696,29590.0
2022-08-30 11:45:00,134.21,134.27,133.92,133.93,19357.0,125.251,125.307,124.9803,124.9897,19357.0
2022-08-30 11:50:00,133.96,134.51,133.92,134.38,11115.0,125.0177,125.531,124.9803,125.4096,11115.0
2022-08-30 11:55:00,134.38,134.66,134.22,134.22,17228.0,125.4096,125.6709,125.2603,125.2603,17228.0
2022-08-30 12:00:00,134.18,134.61,134.18,134.42,16712.0,125.223,125.6243,125.223,125.447,16712.0
2022-08-30 12:05:00,134.45,134.69,134.25,134.34,18896.0,125.475,125.6989,125.2883,125.3723,18896.0
2022-08-30 12:10:00,134.32,134.55,134.17,134.52,15509.0,125.3536,125.5683,125.2137,125.5403,15509.0
2022-08-30 12:15:00,134.5,134.94,134.24,134.31,27594.0,125.5216,125.9323,125.279,125.3443,27594.0
2022-08-30 12:20:00,134.28,134.41,134.12,134.15,14943.0,125.3163,125.4376,125.167,125.195,14943.0
2022-08-30 12:25:00,134.13,134.13,133.85,134.08,33242.0,125.1763,125.1763,124.915,125.1297,33242.0
2022-08-30 12:30:00,134.05,134.07,133.72,133.72,37914.0,125.1017,125.1203,124.7937,124.7937,37914.0
2022-08-30 12:35:00,133.71,133.96,133.62,133.94,38117.0,124.7844,125.0177,124.7004,124.999,38117.0
2022-08-30 12:40:00,133.95,133.95,133.56,133.59,21720.0,125.0083,125.0083,124.6444,124.6724,21720.0
2022-08-30 12:45:00,133.58,133.67,133.39,133.61,33393.0,124.663,124.747,124.4857,124.691,33393.0
2022-08-30 12:50:00,133.61,133.81,133.6,133.77,19347.0,124.691,124.8777,124.6817,124.8404,19347.0
2022-08-30 12:55:00,133.75,133.79,133.58,133.58,15875.0,124.8217,124.859,124.663,124.663,15875.0
2022-08-30 13:00:00,133.59,133.81,133.55,133.68,18334.0,124.6724,124.8777,124.635,124.7564,18334.0
2022-08-30 13:05:00,133.69,133.91,133.51,133.58,30997.0,124.7657,124.971,124.5977,124.663,30997.0
2022-08-30 13:10:00,133.58,133.59,133.13,133.19,31984.0,124.663,124.6724,124.2431,124.2991,31984.0
2022-08-30 13:15:00,133.22,133.5,133.21,133.26,23013.0,124.3271,124.5884,124.3177,124.3644,23013.0
2022-08-30 13:20:00,133.3,133.35,133.12,133.19,19671.0,124.4017,124.4484,124.2337,124.2991,19671.0
2022-08-30 13:25:00,133.22,133.47,133.21,133.44,46431.0,124.3271,124.5604,124.3177,124.5324,46431.0
2022-08-30 13:30:00,133.4,133.61,133.33,133.5,27161.0,124.4951,124.691,124.4297,124.5884,27161.0
2022-08-30 13:35:00,133.5,133.52,133.26,133.4,19494.0,124.5884,124.607,124.3644,124.4951,19494.0
2022-08-30 13:40:00,133.39,133.43,133.01,133.01,22412.0,124.4857,124.5231,124.1311,124.1311,22412.0
2022-08-30 13:45:00,133.01,133.51,132.94,133.49,52071.0,124.1311,124.5977,124.0658,124.579,52071.0
2022-08-30 13:50:00,133.52,133.8,133.37,133.67,23122.0,124.607,124.8684,124.4671,124.747,23122.0
2022-08-30 13:55:00,133.66,133.86,133.6,133.66,22970.0,124.7377,124.9243,124.6817,124.7377,22970.0
2022-08-30 14:00:00,133.66,133.8,133.44,133.77,21108.0,124.7377,124.8684,124.5324,124.8404,21108.0
2022-08-30 14:05:00,133.75,133.93,133.65,133.74,20179.0,124.8217,124.9897,124.7284,124.8124,20179.0
2022-08-30 14:10:00,133.74,134.02,133.69,133.94,33914.0,124.8124,125.0737,124.7657,124.999,33914.0
2022-08-30 14:15:00,133.95,134.04,133.75,133.78,17192.0,125.0083,125.0923,124.8217,124.8497,17192.0
2022-08-30 14:20:00,133.79,133.8,133.53,133.64,26648.0,124.859,124.8684,124.6164,124.719,26648.0
2022-08-30 14:25:00,133.64,133.64,133.31,133.4,21960.0,124.719,124.719,124.4111,124.4951,21960.0
2022-08-30 14:30:00,133.42,133.75,133.4,133.58,29354.0,124.5137,124.8217,124.4951,124.663,29354.0
2022-08-30 14:35:00,133.59,133.63,133.4,133.52,23071.0,124.6724,124.7097,124.4951,124.607,23071.0
2022-08-30 14:40:00,133.54,133.58,133.19,133.28,20114.0,124.6257,124.663,124.2991,124.3831,20114.0
2022-08-30 14:45:00,133.29,133.52,133.29,133.49,17608.0,124.3924,124.607,124.3924,124.579,17608.0
2022-08-30 14:50:00,133.53,133.69,133.39,133.6,20846.0,124.6164,124.7657,124.4857,124.6817,20846.0
2022-08-30 14:55:00,133.62,133.84,133.46,133.69,19010.0,124.7004,124.9057,124.551,124.7657,19010.0
2022-08-30 15:00:00,133.65,134.29,133.6,134.04,38253.0,124.7284,125.3256,124.6817,125.0923,38253.0
2022-08-30 15:05:00,134.05,134.42,133.9,134.36,28421.0,125.1017,125.447,124.9617,125.391,28421.0
2022-08-30 15:10:00,134.38,134.7,134.35,134.46,33534.0,125.4096,125.7083,125.3816,125.4843,33534.0
2022-08-30 15:15:00,134.5,134.61,134.25,134.49,28547.0,125.5216,125.6243,125.2883,125.5123,28547.0
2022-08-30 15:20:00,134.52,134.55,134.19,134.51,23790.0,125.5403,125.5683,125.2323,125.531,23790.0
2022-08-30 15:25:00,134.53,134.53,134.19,134.21,55494.0,125.5496,125.5496,125.2323,125.251,55494.0
2022-08-30 15:30:00,134.22,134.23,133.79,133.9,45460.0,125.2603,125.2696,124.859,124.9617,45460.0
2022-08-30 15:35:00,133.9,134.12,133.89,134.07,53946.0,124.9617,125.167,124.9523,125.1203,53946.0
2022-08-30 15:40:00,134.08,134.46,134.07,134.12,55466.0,125.1297,125.4843,125.1203,125.167,55466.0
2022-08-30 15:45:00,134.12,134.15,133.72,133.86,67826.0,125.167,125.195,124.7937,124.9243,67826.0
2022-08-30 15:50:00,133.86,134.04,133.52,133.76,104793.0,124.9243,125.0923,124.607,124.831,104793.0
2022-08-30 15:55:00,133.77,134.65,133.77,134.47,387689.0,124.8404,125.6616,124.8404,125.4936,387689.0
2022-08-31 09:30:00,133.79,134.0,132.77,132.83,130893.0,125.567,125.7641,124.6097,124.666,130893.0
2022-08-31 09:35:00,132.67,133.19,132.59,133.06,50276.0,124.5158,125.0039,124.4408,124.8819,50276.0
2022-08-31 09:40:00,133.09,133.93,132.93,133.86,35726.0,124.91,125.6984,124.7599,125.6327,35726.0
2022-08-31 09:45:00,133.93,134.16,133.52,133.93,43021.0,125.6984,125.9143,125.3136,125.6984,43021.0
2022-08-31 09:50:00,133.88,134.0,133.65,133.79,24938.0,125.6515,125.7641,125.4356,125.567,24938.0
2022-08-31 09:55:00,133.89,133.89,133.06,133.07,29034.0,125.6609,125.6609,124.8819,124.8912,29034.0
2022-08-31 10:00:00,133.02,133.41,132.95,133.13,37329.0,124.8443,125.2104,124.7786,124.9476,37329.0
2022-08-31 10:05:00,133.18,133.58,133.15,133.38,37858.0,124.9945,125.3699,124.9663,125.1822,37858.0
2022-08-31 10:10:00,133.37,134.17,133.36,133.82,41232.0,125.1728,125.9236,125.1634,125.5952,41232.0
2022-08-31 10:15:00,133.77,133.77,133.04,133.66,31636.0,125.5482,125.5482,124.8631,125.445,31636.0
2022-08-31 10:20:00,133.7,133.77,133.1,133.25,22620.0,125.4825,125.5482,124.9194,125.0602,22620.0
2022-08-31 10:25:00,133.26,133.31,132.77,132.82,26524.0,125.0696,125.1165,124.6097,124.6566,26524.0
2022-08-31 10:30:00,132.82,132.96,132.38,132.58,33115.0,124.6566,124.788,124.2437,124.4314,33115.0
2022-08-31 10:35:00,132.6,132.79,132.18,132.24,41569.0,124.4501,124.6285,124.056,124.1123,41569.0
2022-08-31 10:40:00,132.2,133.17,132.13,133.13,40367.0,124.0747,124.9851,124.009,124.9476,40367.0
2022-08-31 10:45:00,133.19,133.38,132.91,133.05,26076.0,125.0039,125.1822,124.7411,124.8725,26076.0
2022-08-31 10:50:00,132.93,133.13,132.65,132.73,23342.0,124.7599,124.9476,124.4971,124.5721,23342.0
2022-08-31 10:55:00,132.7,132.73,132.47,132.51,12685.0,124.544,124.5721,124.3281,124.3657,12685.0
2022-08-31 11:00:00,132.54,132.63,132.06,132.11,37975.0,124.3938,124.4783,123.9433,123.9903,37975.0
2022-08-31 11:05:00,132.13,132.24,131.92,132.2,30306.0,124.009,124.1123,123.8119,124.0747,30306.0
2022-08-31 11:10:00,132.19,132.33,131.99,132.32,18662.0,124.0653,124.1967,123.8776,124.1873,18662.0
2022-08-31 11:15:00,132.29,132.72,132.12,132.72,49497.0,124.1592,124.5628,123.9996,124.5628,49497.0
2022-08-31 11:20:00,132.73,132.87,132.61,132.78,50796.0,124.5721,124.7035,124.4595,124.6191,50796.0
2022-08-31 11:25:00,132.82,132.99,132.61,132.71,31698.0,124.6566,124.8162,124.4595,124.5534,31698.0
2022-08-31 11:30:00,132.67,132.84,132.46,132.71,24029.0,124.5158,124.6754,124.3187,124.5534,24029.0
2022-08-31 11:35:00,132.69,133.11,132.69,132.91,27410.0,124.5346,124.9288,124.5346,124.7411,27410.0
2022-08-31 11:40:00,132.89,133.16,132.79,133.04,19321.0,124.7223,124.9757,124.6285,124.8631,19321.0
2022-08-31 11:45:00,133.03,133.05,132.81,132.9,17698.0,124.8537,124.8725,124.6472,124.7317,17698.0
2022-08-31 11:50:00,132.87,133.23,132.87,133.08,15812.0,124.7035,125.0414,124.7035,124.9006,15812.0
2022-08-31 11:55:00,133.13,133.36,133.12,133.2,21502.0,124.9476,125.1634,124.9382,125.0133,21502.0
2022-08-31 12:00:00,133.19,133.25,132.92,132.92,29973.0,125.0039,125.0602,124.7505,124.7505,29973.0
2022-08-31 12:05:00,133.06,133.11,132.82,133.06,12200.0,124.8819,124.9288,124.6566,124.8819,12200.0
2022-08-31 12:10:00,133.02,133.3,132.92,133.17,23275.0,124.8443,125.1071,124.7505,124.9851,23275.0
2022-08-31 12:15:00,133.14,133.5,133.01,133.07,17170.0,124.9569,125.2948,124.8349,124.8912,17170.0
2022-08-31 12:20:00,133.08,133.1,132.81,132.86,16852.0,124.9006,124.9194,124.6472,124.6942,16852.0
2022-08-31 12:25:00,132.86,133.0,132.83,132.91,7973.0,124.6942,124.8256,124.666,124.7411,7973.0
2022-08-31 12:30:00,132.96,133.04,132.87,132.94,7691.0,124.788,124.8631,124.7035,124.7692,7691.0
2022-08-31 12:35:00,132.92,132.96,132.69,132.76,8870.0,124.7505,124.788,124.5346,124.6003,8870.0
2022-08-31 12:40:00,132.72,132.72,132.42,132.61,13829.0,124.5628,124.5628,124.2812,124.4595,13829.0
2022-08-31 12:45:00,132.56,132.65,132.5,132.62,9012.0,124.4126,124.4971,124.3563,124.4689,9012.0
2022-08-31 12:50:00,132.64,132.64,132.38,132.39,10918.0,124.4877,124.4877,124.2437,124.253,10918.0
2022-08-31 12:55:00,132.38,132.49,132.28,132.39,13974.0,124.2437,124.3469,124.1498,124.253,13974.0
2022-08-31 13:00:00,132.4,132.41,132.12,132.17,22594.0,124.2624,124.2718,123.9996,124.0466,22594.0
2022-08-31 13:05:00,132.18,132.36,132.14,132.31,31445.0,124.056,124.2249,124.0184,124.178,31445.0
2022-08-31 13:10:00,132.28,132.53,132.24,132.31,38474.0,124.1498,124.3844,124.1123,124.178,38474.0
2022-08-31 13:15:00,132.28,132.29,132.06,132.08,12917.0,124.1498,124.1592,123.9433,123.9621,12917.0
2022-08-31 13:20:00,132.14,132.15,131.88,131.92,25102.0,124.0184,124.0278,123.7744,123.8119,25102.0
2022-08-31 13:25:00,131.92,132.11,131.83,132.08,12994.0,123.8119,123.9903,123.7275,123.9621,12994.0
2022-08-31 13:30:00,132.06,132.21,131.88,132.07,23885.0,123.9433,124.0841,123.7744,123.9527,23885.0
2022-08-31 13:35:00,132.0,132.13,131.8,131.84,22942.0,123.887,124.009,123.6993,123.7368,22942.0
2022-08-31 13:40:00,131.82,131.9,131.63,131.86,17910.0,123.7181,123.7932,123.5398,123.7556,17910.0
2022-08-31 13:45:00,131.84,132.03,131.79,131.94,12387.0,123.7368,123.9152,123.6899,123.8307,12387.0
2022-08-31 13:50:00,131.97,132.13,131.92,132.07,17765.0,123.8589,124.009,123.8119,123.9527,17765.0
2022-08-31 13:55:00,132.04,132.18,131.95,132.16,24149.0,123.9246,124.056,123.8401,124.0372,24149.0
2022-08-31 14:00:00,132.15,132.3,132.11,132.22,27744.0,124.0278,124.1686,123.9903,124.0935,27744.0
2022-08-31 14:05:00,132.2,132.45,132.06,132.34,55580.0,124.0747,124.3094,123.9433,124.2061,55580.0
2022-08-31 14:10:00,132.39,132.39,132.21,132.26,12980.0,124.253,124.253,124.0841,124.131,12980.0
2022-08-31 14:15:00,132.39,132.55,132.29,132.4,10338.0,124.253,124.4032,124.1592,124.2624,10338.0
2022-08-31 14:20:00,132.43,132.51,131.3,131.84,335478.0,124.2906,124.3657,123.23,123.7368,335478.0
2022-08-31 14:25:00,131.82,132.86,131.8,132.52,199406.0,123.7181,124.6942,123.6993,124.3751,199406.0
2022-08-31 14:30:00,132.49,132.62,132.16,132.24,58834.0,124.3469,124.4689,124.0372,124.1123,58834.0
2022-08-31 14:35:00,132.24,132.25,132.04,132.07,40076.0,124.1123,124.1216,123.9246,123.9527,40076.0
2022-08-31 14:40:00,132.07,132.25,131.86,131.97,24987.0,123.9527,124.1216,123.7556,123.8589,24987.0
2022-08-31 14:45:00,131.94,132.28,131.89,132.16,21563.0,123.8307,124.1498,123.7838,124.0372,21563.0
2022-08-31 14:50:00,132.1,132.19,132.06,132.13,23574.0,123.9809,124.0653,123.9433,124.009,23574.0
2022-08-31 14:55:00,132.12,132.19,131.87,132.03,44583.0,123.9996,124.0653,123.765,123.9152,44583.0
2022-08-31 15:00:00,132.06,132.51,131.95,132.5,39705.0,123.9433,124.3657,123.8401,124.3563,39705.0
2022-08-31 15:05:00,132.5,132.73,132.29,132.56,36165.0,124.3563,124.5721,124.1592,124.4126,36165.0
2022-08-31 15:10:00,132.57,133.12,132.52,133.12,48476.0,124.422,124.9382,124.3751,124.9382,48476.0
2022-08-31 15:15:00,133.16,133.49,133.03,133.09,63039.0,124.9757,125.2854,124.8537,124.91,63039.0
2022-08-31 15:20:00,133.07,133.1,132.86,133.0,40785.0,124.8912,124.9194,124.6942,124.8256,40785.0
2022-08-31 15:25:00,133.01,133.14,132.88,133.0,50021.0,124.8349,124.9569,124.7129,124.8256,50021.0
2022-08-31 15:30:00,133.0,133.31,132.99,133.13,60107.0,124.8256,125.1165,124.8162,124.9476,60107.0
2022-08-31 15:35:00,133.12,133.43,132.96,132.98,81209.0,124.9382,125.2291,124.788,124.8068,81209.0
2022-08-31 15:40:00,132.99,133.28,132.79,133.26,115831.0,124.8162,125.0883,124.6285,125.0696,115831.0
2022-08-31 15:45:00,133.28,133.37,132.91,133.02,123130.0,125.0883,125.1728,124.7411,124.8443,123130.0
2022-08-31 15:50:00,133.07,133.19,132.4,132.72,186154.0,124.8912,125.0039,124.2624,124.5628,186154.0
2022-08-31 15:55:00,132.68,132.76,132.15,132.25,403536.0,124.5252,124.6003,124.0278,124.1216,403536.0
2022-09-01 09:30:00,129.98,130.11,128.5,128.62,323376.0,121.9912,122.1132,120.6021,120.7148,323376.0
2022-09-01 09:35:00,128.61,129.11,127.71,127.76,165544.0,120.7054,121.1746,119.8607,119.9076,165544.0
2022-09-01 09:40:00,127.78,128.34,127.56,127.75,141029.0,119.9264,120.452,119.7199,119.8982,141029.0
2022-09-01 09:45:00,127.76,128.13,127.62,127.72,151750.0,119.9076,120.2549,119.7762,119.8701,151750.0
2022-09-01 09:50:00,127.69,127.72,127.27,127.62,98455.0,119.8419,119.8701,119.4477,119.7762,98455.0
2022-09-01 09:55:00,127.55,127.77,127.19,127.67,112648.0,119.7105,119.917,119.3726,119.8231,112648.0
2022-09-01 10:00:00,127.57,128.0,127.0,127.11,110638.0,119.7293,120.1329,119.1943,119.2976,110638.0
2022-09-01 10:05:00,127.09,127.53,127.0,127.0,97600.0,119.2788,119.6917,119.1943,119.1943,97600.0
2022-09-01 10:10:00,127.02,127.09,126.31,126.51,129287.0,119.2131,119.2788,118.5467,118.7344,129287.0
2022-09-01 10:15:00,126.51,126.51,126.08,126.29,89907.0,118.7344,118.7344,118.3309,118.528,89907.0
2022-09-01 10:20:00,126.28,126.78,126.19,126.78,71068.0,118.5186,118.9878,118.4341,118.9878,71068.0
2022-09-01 10:25:00,126.79,127.4,126.55,127.2,80125.0,118.9972,119.5697,118.772,119.382,80125.0
2022-09-01 10:30:00,127.19,127.29,126.99,127.24,64159.0,119.3726,119.4665,119.1849,119.4196,64159.0
2022-09-01 10:35:00,127.24,127.45,126.92,127.05,60857.0,119.4196,119.6167,119.1192,119.2413,60857.0
2022-09-01 10:40:00,127.04,127.34,126.93,127.09,41427.0,119.2319,119.5134,119.1286,119.2788,41427.0
2022-09-01 10:45:00,127.09,127.11,126.73,126.96,50158.0,119.2788,119.2976,118.9409,119.1568,50158.0
2022-09-01 10:50:00,126.93,127.48,126.91,126.97,52391.0,119.1286,119.6448,119.1099,119.1662,52391.0
2022-09-01 10:55:00,127.0,127.18,126.82,126.9,59742.0,119.1943,119.3633,119.0254,119.1005,59742.0
2022-09-01 11:00:00,126.89,127.03,126.63,126.66,73498.0,119.0911,119.2225,118.8471,118.8752,73498.0
2022-09-01 11:05:00,126.63,127.18,126.59,126.88,71178.0,118.8471,119.3633,118.8095,119.0817,71178.0
2022-09-01 11:10:00,126.89,127.41,126.85,127.35,72772.0,119.0911,119.5791,119.0535,119.5228,72772.0
2022-09-01 11:15:00,127.33,127.37,127.09,127.11,70395.0,119.504,119.5416,119.2788,119.2976,70395.0
2022-09-01 11:20:00,127.09,127.09,126.59,126.85,35769.0,119.2788,119.2788,118.8095,119.0535,35769.0
2022-09-01 11:25:00,126.84,126.94,126.53,126.66,71826.0,119.0442,119.138,118.7532,118.8752,71826.0
2022-09-01 11:30:00,126.7,127.25,126.65,127.18,71464.0,118.9128,119.429,118.8658,119.3633,71464.0
2022-09-01 11:35:00,127.19,127.7,127.18,127.4,61963.0,119.3726,119.8513,119.3633,119.5697,61963.0
2022-09-01 11:40:00,127.39,127.47,127.04,127.06,35096.0,119.5604,119.6354,119.2319,119.2506,35096.0
2022-09-01 11:45:00,127.06,127.22,126.87,127.01,56829.0,119.2506,119.4008,119.0723,119.2037,56829.0
2022-09-01 11:50:00,127.01,127.07,126.75,126.88,49688.0,119.2037,119.26,118.9597,119.0817,49688.0
2022-09-01 11:55:00,126.9,126.92,126.57,126.66,41782.0,119.1005,119.1192,118.7908,118.8752,41782.0
2022-09-01 12:00:00,126.68,126.91,126.67,126.91,67334.0,118.894,119.1099,118.8846,119.1099,67334.0
2022-09-01 12:05:00,126.9,127.0,126.56,126.95,40836.0,119.1005,119.1943,118.7814,119.1474,40836.0
2022-09-01 12:10:00,126.93,126.93,126.52,126.58,49472.0,119.1286,119.1286,118.7438,118.8001,49472.0
2022-09-01 12:15:00,126.61,126.81,126.48,126.55,56196.0,118.8283,119.016,118.7063,118.772,56196.0
2022-09-01 12:20:00,126.56,126.63,126.38,126.46,44960.0,118.7814,118.8471,118.6124,118.6875,44960.0
2022-09-01 12:25:00,126.47,126.89,126.37,126.82,38311.0,118.6969,119.0911,118.603,119.0254,38311.0
2022-09-01 12:30:00,126.84,126.95,126.65,126.87,66688.0,119.0442,119.1474,118.8658,119.0723,66688.0
2022-09-01 12:35:00,126.88,126.93,126.54,126.67,45855.0,119.0817,119.1286,118.7626,118.8846,45855.0
2022-09-01 12:40:00,126.66,126.67,126.49,126.62,32230.0,118.8752,118.8846,118.7157,118.8377,32230.0
2022-09-01 12:45:00,126.66,126.79,126.57,126.68,42722.0,118.8752,118.9972,118.7908,118.894,42722.0
2022-09-01 12:50:00,126.68,126.69,126.34,126.36,23807.0,118.894,118.9034,118.5749,118.5937,23807.0
2022-09-01 12:55:00,126.37,126.51,126.22,126.26,57262.0,118.603,118.7344,118.4623,118.4998,57262.0
2022-09-01 13:00:00,126.26,126.83,126.22,126.7,65469.0,118.4998,119.0348,118.4623,118.9128,65469.0
2022-09-01 13:05:00,126.7,127.09,126.69,127.01,54499.0,118.9128,119.2788,118.9034,119.2037,54499.0
2022-09-01 13:10:00,127.02,127.36,126.88,127.32,39780.0,119.2131,119.5322,119.0817,119.4947,39780.0
2022-09-01 13:15:00,127.32,127.44,127.22,127.35,43234.0,119.4947,119.6073,119.4008,119.5228,43234.0
2022-09-01 13:20:00,127.4,127.76,127.34,127.74,46833.0,119.5697,119.9076,119.5134,119.8888,46833.0
2022-09-01 13:25:00,127.7,128.03,127.58,127.94,43097.0,119.8513,120.161,119.7387,120.0765,43097.0
2022-09-01 13:30:00,127.97,128.1,127.84,128.05,38360.0,120.1047,120.2267,119.9827,120.1798,38360.0
2022-09-01 13:35:00,128.02,128.08,127.73,127.76,33961.0,120.1516,120.2079,119.8795,119.9076,33961.0
2022-09-01 13:40:00,127.75,127.8,127.6,127.61,27941.0,119.8982,119.9452,119.7574,119.7668,27941.0
2022-09-01 13:45:00,127.52,127.58,127.27,127.5,29631.0,119.6824,119.7387,119.4477,119.6636,29631.0
2022-09-01 13:50:00,127.51,127.6,127.28,127.31,19136.0,119.673,119.7574,119.4571,119.4853,19136.0
2022-09-01 13:55:00,127.29,127.34,127.19,127.25,30376.0,119.4665,119.5134,119.3726,119.429,30376.0
2022-09-01 14:00:00,127.26,127.7,127.15,127.7,32798.0,119.4383,119.8513,119.3351,119.8513,32798.0
2022-09-01 14:05:00,127.72,127.76,127.45,127.51,28886.0,119.8701,119.9076,119.6167,119.673,28886.0
2022-09-01 14:10:00,127.56,127.76,127.35,127.7,20450.0,119.7199,119.9076,119.5228,119.8513,20450.0
2022-09-01 14:15:00,127.7,127.97,127.68,127.96,31916.0,119.8513,120.1047,119.8325,120.0953,31916.0
2022-09-01 14:20:00,127.99,128.66,127.99,128.55,58733.0,120.1235,120.7523,120.1235,120.6491,58733.0
2022-09-01 14:25:00,128.56,128.87,128.51,128.74,56870.0,120.6584,120.9494,120.6115,120.8274,56870.0
2022-09-01 14:30:00,128.72,129.26,128.71,129.18,50133.0,120.8086,121.3154,120.7992,121.2403,50133.0
2022-09-01 14:35:00,129.23,129.54,129.03,129.3,43447.0,121.2873,121.5782,121.0996,121.353,43447.0
2022-09-01 14:40:00,129.28,129.45,129.18,129.25,27853.0,121.3342,121.4937,121.2403,121.306,27853.0
2022-09-01 14:45:00,129.18,129.43,128.97,129.04,27252.0,121.2403,121.475,121.0432,121.1089,27252.0
2022-09-01 14:50:00,129.06,129.42,128.99,129.41,22483.0,121.1277,121.4656,121.062,121.4562,22483.0
2022-09-01 14:55:00,129.41,129.46,128.98,129.17,22670.0,121.4562,121.5031,121.0526,121.231,22670.0
2022-09-01 15:00:00,129.12,129.42,129.0,129.08,28984.0,121.184,121.4656,121.0714,121.1465,28984.0
2022-09-01 15:05:00,129.09,129.65,129.05,129.55,38813.0,121.1559,121.6814,121.1183,121.5876,38813.0
2022-09-01 15:10:00,129.54,129.89,129.33,129.67,32781.0,121.5782,121.9067,121.3811,121.7002,32781.0
2022-09-01 15:15:00,129.66,129.76,129.4,129.43,39600.0,121.6908,121.7847,121.4468,121.475,39600.0
2022-09-01 15:20:00,129.44,129.54,129.14,129.41,32715.0,121.4844,121.5782,121.2028,121.4562,32715.0
2022-09-01 15:25:00,129.43,129.44,129.17,129.18,32595.0,121.475,121.4844,121.231,121.2403,32595.0
2022-09-01 15:30:00,129.16,129.38,129.06,129.16,50693.0,121.2216,121.428,121.1277,121.2216,50693.0
2022-09-01 15:35:00,129.15,129.3,128.99,129.19,58660.0,121.2122,121.353,121.062,121.2497,58660.0
2022-09-01 15:40:00,129.17,129.23,128.9,129.09,45021.0,121.231,121.2873,120.9775,121.1559,45021.0
2022-09-01 15:45:00,129.07,129.34,128.96,129.25,53512.0,121.1371,121.3905,121.0339,121.306,53512.0
2022-09-01 15:50:00,129.32,129.57,129.19,129.51,107174.0,121.3717,121.6064,121.2497,121.5501,107174.0
2022-09-01 15:55:00,129.56,130.13,129.54,129.89,448746.0,121.597,122.1319,121.5782,121.9067,448746.0
2022-09-02 09:30:00,131.59,131.9,130.2,130.42,142817.0,123.5022,123.7932,122.1976,122.4041,142817.0
2022-09-02 09:35:00,130.27,130.79,130.27,130.6,66457.0,122.2633,122.7514,122.2633,122.5731,66457.0
2022-09-02 09:40:00,130.53,130.64,130.3,130.49,39961.0,122.5074,122.6106,122.2915,122.4698,39961.0
2022-09-02 09:45:00,130.47,131.16,130.46,130.81,45345.0,122.4511,123.0986,122.4417,122.7702,45345.0
2022-09-02 09:50:00,130.8,131.29,130.79,130.98,35994.0,122.7608,123.2207,122.7514,122.9297,35994.0
2022-09-02 09:55:00,131.01,131.25,130.6,130.63,15091.0,122.9579,123.1831,122.5731,122.6012,15091.0
2022-09-02 10:00:00,130.63,130.82,130.09,130.31,30744.0,122.6012,122.7795,122.0944,122.3009,30744.0
2022-09-02 10:05:00,130.39,130.82,130.29,130.75,31982.0,122.376,122.7795,122.2821,122.7138,31982.0
2022-09-02 10:10:00,130.81,131.61,130.76,131.37,48819.0,122.7702,123.521,122.7232,123.2957,48819.0
2022-09-02 10:15:00,131.41,131.77,131.4,131.5,58630.0,123.3333,123.6712,123.3239,123.4177,58630.0
2022-09-02 10:20:00,131.48,131.5,131.12,131.23,27688.0,123.399,123.4177,123.0611,123.1643,27688.0
2022-09-02 10:25:00,131.22,131.66,131.21,131.6,38502.0,123.155,123.5679,123.1456,123.5116,38502.0
2022-09-02 10:30:00,131.58,132.45,131.58,132.3,86591.0,123.4928,124.3094,123.4928,124.1686,86591.0
2022-09-02 10:35:00,132.3,132.67,132.26,132.56,33960.0,124.1686,124.5158,124.131,124.4126,33960.0
2022-09-02 10:40:00,132.54,132.57,132.22,132.33,37041.0,124.3938,124.422,124.0935,124.1967,37041.0
2022-09-02 10:45:00,132.34,132.43,132.13,132.17,35935.0,124.2061,124.2906,124.009,124.0466,35935.0
2022-09-02 10:50:00,132.18,132.26,131.55,131.56,47672.0,124.056,124.131,123.4647,123.4741,47672.0
2022-09-02 10:55:00,131.56,131.63,131.17,131.62,28606.0,123.4741,123.5398,123.108,123.5304,28606.0
2022-09-02 11:00:00,131.67,131.96,131.55,131.89,45577.0,123.5773,123.8495,123.4647,123.7838,45577.0
2022-09-02 11:05:00,131.9,132.0,131.64,131.71,24552.0,123.7932,123.887,123.5491,123.6148,24552.0
2022-09-02 11:10:00,131.69,131.87,131.54,131.82,20865.0,123.5961,123.765,123.4553,123.7181,20865.0
2022-09-02 11:15:00,131.78,132.03,131.58,131.97,33576.0,123.6805,123.9152,123.4928,123.8589,33576.0
2022-09-02 11:20:00,131.97,132.06,131.76,131.81,17872.0,123.8589,123.9433,123.6618,123.7087,17872.0
2022-09-02 11:25:00,131.79,131.91,131.6,131.81,32953.0,123.6899,123.8025,123.5116,123.7087,32953.0
2022-09-02 11:30:00,131.8,132.02,131.7,131.91,49563.0,123.6993,123.9058,123.6055,123.8025,49563.0
2022-09-02 11:35:00,131.93,132.06,131.75,131.96,36626.0,123.8213,123.9433,123.6524,123.8495,36626.0
2022-09-02 11:40:00,131.99,132.03,131.45,131.83,33985.0,123.8776,123.9152,123.3708,123.7275,33985.0
2022-09-02 11:45:00,131.88,132.23,131.85,132.21,51430.0,123.7744,124.1029,123.7462,124.0841,51430.0
2022-09-02 11:50:00,132.22,132.41,132.09,132.23,70422.0,124.0935,124.2718,123.9715,124.1029,70422.0
2022-09-02 11:55:00,132.18,132.26,132.04,132.07,13708.0,124.056,124.131,123.9246,123.9527,13708.0
2022-09-02 12:00:00,132.08,132.15,131.66,131.88,38707.0,123.9621,124.0278,123.5679,123.7744,38707.0
2022-09-02 12:05:00,131.89,131.99,131.76,131.81,10655.0,123.7838,123.8776,123.6618,123.7087,10655.0
2022-09-02 12:10:00,131.83,131.93,131.72,131.78,14761.0,123.7275,123.8213,123.6242,123.6805,14761.0
2022-09-02 12:15:00,131.75,131.75,131.41,131.45,34485.0,123.6524,123.6524,123.3333,123.3708,34485.0
2022-09-02 12:20:00,131.44,131.5,130.74,130.97,65740.0,123.3614,123.4177,122.7045,122.9203,65740.0
2022-09-02 12:25:00,130.94,131.0,130.65,130.77,16796.0,122.8922,122.9485,122.62,122.7326,16796.0
2022-09-02 12:30:00,130.74,130.96,130.4,130.66,38142.0,122.7045,122.9109,122.3854,122.6294,38142.0
2022-09-02 12:35:00,130.65,130.69,130.22,130.46,28706.0,122.62,122.6575,122.2164,122.4417,28706.0
2022-09-02 12:40:00,130.43,130.48,130.01,130.06,29647.0,122.4135,122.4604,122.0193,122.0663,29647.0
2022-09-02 12:45:00,130.06,130.12,129.83,129.9,33797.0,122.0663,122.1226,121.8504,121.9161,33797.0
2022-09-02 12:50:00,129.9,129.96,129.43,129.93,46507.0,121.9161,121.9724,121.475,121.9442,46507.0
2022-09-02 12:55:00,129.94,130.11,129.78,129.85,19128.0,121.9536,122.1132,121.8035,121.8692,19128.0
2022-09-02 13:00:00,129.84,129.84,129.07,129.33,55132.0,121.8598,121.8598,121.1371,121.3811,55132.0
2022-09-02 13:05:00,129.32,129.4,129.01,129.12,27493.0,121.3717,121.4468,121.0808,121.184,27493.0
2022-09-02 13:10:00,129.13,129.31,129.02,129.28,35279.0,121.1934,121.3623,121.0902,121.3342,35279.0
2022-09-02 13:15:00,129.29,129.55,128.92,129.35,27810.0,121.3436,121.5876,120.9963,121.3999,27810.0
2022-09-02 13:20:00,129.32,129.32,128.49,128.5,49742.0,121.3717,121.3717,120.5927,120.6021,49742.0
2022-09-02 13:25:00,128.47,128.69,128.43,128.56,19228.0,120.574,120.7805,120.5364,120.6584,19228.0
2022-09-02 13:30:00,128.54,128.74,128.41,128.59,30487.0,120.6397,120.8274,120.5177,120.6866,30487.0
2022-09-02 13:35:00,128.64,128.91,128.45,128.64,22485.0,120.7335,120.9869,120.5552,120.7335,22485.0
2022-09-02 13:40:00,128.61,129.0,128.59,128.91,20619.0,120.7054,121.0714,120.6866,120.9869,20619.0
2022-09-02 13:45:00,128.91,129.17,128.47,128.49,35860.0,120.9869,121.231,120.574,120.5927,35860.0
2022-09-02 13:50:00,128.45,128.51,128.2,128.39,32986.0,120.5552,120.6115,120.3206,120.4989,32986.0
2022-09-02 13:55:00,128.31,128.44,128.18,128.21,22635.0,120.4238,120.5458,120.3018,120.33,22635.0
2022-09-02 14:00:00,128.18,128.46,128.18,128.37,21269.0,120.3018,120.5646,120.3018,120.4801,21269.0
2022-09-02 14:05:00,128.37,128.68,128.13,128.63,34612.0,120.4801,120.7711,120.2549,120.7241,34612.0
2022-09-02 14:10:00,128.65,128.66,128.41,128.48,20090.0,120.7429,120.7523,120.5177,120.5834,20090.0
2022-09-02 14:15:00,128.43,128.6,128.3,128.46,20489.0,120.5364,120.696,120.4144,120.5646,20489.0
2022-09-02 14:20:00,128.53,128.66,128.44,128.56,24285.0,120.6303,120.7523,120.5458,120.6584,24285.0
2022-09-02 14:25:00,128.55,129.19,128.53,129.04,30088.0,120.6491,121.2497,120.6303,121.1089,30088.0
2022-09-02 14:30:00,129.01,129.07,128.73,128.8,43822.0,121.0808,121.1371,120.818,120.8837,43822.0
2022-09-02 14:35:00,128.77,129.13,128.76,129.08,20344.0,120.8555,121.1934,120.8462,121.1465,20344.0
2022-09-02 14:40:00,129.05,129.28,128.94,129.18,26606.0,121.1183,121.3342,121.0151,121.2403,26606.0
2022-09-02 14:45:00,129.13,129.25,128.91,128.96,27522.0,121.1934,121.306,120.9869,121.0339,27522.0
2022-09-02 14:50:00,128.98,129.05,128.78,128.79,41257.0,121.0526,121.1183,120.8649,120.8743,41257.0
2022-09-02 14:55:00,128.77,128.83,128.51,128.62,43919.0,120.8555,120.9118,120.6115,120.7148,43919.0
2022-09-02 15:00:00,128.6,129.13,128.54,129.0,43360.0,120.696,121.1934,120.6397,121.0714,43360.0
2022-09-02 15:05:00,129.0,129.27,128.87,128.87,47586.0,121.0714,121.3248,120.9494,120.9494,47586.0
2022-09-02 15:10:00,128.86,128.96,128.56,128.75,33651.0,120.94,121.0339,120.6584,120.8368,33651.0
2022-09-02 15:15:00,128.71,128.94,128.56,128.77,27755.0,120.7992,121.0151,120.6584,120.8555,27755.0
2022-09-02 15:20:00,128.74,128.91,128.21,128.28,40964.0,120.8274,120.9869,120.33,120.3957,40964.0
2022-09-02 15:25:00,128.27,128.64,128.18,128.59,36837.0,120.3863,120.7335,120.3018,120.6866,36837.0
2022-09-02 15:30:00,128.59,128.59,128.06,128.06,46813.0,120.6866,120.6866,120.1892,120.1892,46813.0
2022-09-02 15:35:00,128.06,128.07,127.56,127.74,77507.0,120.1892,120.1986,119.7199,119.8888,77507.0
2022-09-02 15:40:00,127.73,127.82,127.63,127.66,56527.0,119.8795,119.9639,119.7856,119.8138,56527.0
2022-09-02 15:45:00,127.65,128.17,127.61,128.13,59626.0,119.8044,120.2924,119.7668,120.2549,59626.0
2022-09-02 15:50:00,128.15,128.65,128.1,128.63,79340.0,120.2736,120.7429,120.2267,120.7241,79340.0
2022-09-02 15:55:00,128.67,128.84,128.3,128.5,232949.0,120.7617,120.9212,120.4144,120.6021,232949.0
2022-09-06 09:30:00,128.87,129.52,128.36,128.77,142697.0,120.9494,121.5594,120.4707,120.8555,142697.0
2022-09-06 09:35:00,128.76,129.07,128.38,128.38,41608.0,120.8462,121.1371,120.4895,120.4895,41608.0
2022-09-06 09:40:00,128.36,129.12,128.35,128.86,49215.0,120.4707,121.184,120.4614,120.94,49215.0
2022-09-06 09:45:00,128.8,129.05,128.36,128.72,48071.0,120.8837,121.1183,120.4707,120.8086,48071.0
2022-09-06 09:50:00,128.74,128.77,128.01,128.02,30905.0,120.8274,120.8555,120.1422,120.1516,30905.0
2022-09-06 09:55:00,128.04,128.24,127.87,128.18,36777.0,120.1704,120.3581,120.0109,120.3018,36777.0
2022-09-06 10:00:00,128.15,128.15,127.03,127.28,45713.0,120.2736,120.2736,119.2225,119.4571,45713.0
2022-09-06 10:05:00,127.21,127.27,126.56,126.71,49900.0,119.3914,119.4477,118.7814,118.9221,49900.0
2022-09-06 10:10:00,126.68,126.83,126.32,126.57,79109.0,118.894,119.0348,118.5561,118.7908,79109.0
2022-09-06 10:15:00,126.57,126.65,126.37,126.57,142642.0,118.7908,118.8658,118.603,118.7908,142642.0
2022-09-06 10:20:00,126.56,126.64,126.21,126.59,118974.0,118.7814,118.8565,118.4529,118.8095,118974.0
2022-09-06 10:25:00,126.58,127.33,126.47,126.99,59505.0,118.8001,119.504,118.6969,119.1849,59505.0
2022-09-06 10:30:00,126.95,126.97,126.59,126.86,36280.0,119.1474,119.1662,118.8095,119.0629,36280.0
2022-09-06 10:35:00,126.87,127.42,126.63,127.35,39887.0,119.0723,119.5885,118.8471,119.5228,39887.0
2022-09-06 10:40:00,127.35,128.0,127.26,127.42,36879.0,119.5228,120.1329,119.4383,119.5885,36879.0
2022-09-06 10:45:00,127.4,127.55,127.23,127.49,33819.0,119.5697,119.7105,119.4102,119.6542,33819.0
2022-09-06 10:50:00,127.51,128.37,127.5,127.98,43316.0,119.673,120.4801,119.6636,120.1141,43316.0
2022-09-06 10:55:00,128.0,128.59,127.97,128.3,23048.0,120.1329,120.6866,120.1047,120.4144,23048.0
2022-09-06 11:00:00,128.24,128.32,127.91,128.12,29648.0,120.3581,120.4332,120.0484,120.2455,29648.0
2022-09-06 11:05:00,128.13,128.89,128.07,128.67,34286.0,120.2549,120.9682,120.1986,120.7617,34286.0
2022-09-06 11:10:00,128.69,128.69,128.31,128.42,29611.0,120.7805,120.7805,120.4238,120.527,29611.0
2022-09-06 11:15:00,128.44,128.47,128.13,128.28,25240.0,120.5458,120.574,120.2549,120.3957,25240.0
2022-09-06 11:20:00,128.24,128.61,128.01,128.54,42016.0,120.3581,120.7054,120.1422,120.6397,42016.0
2022-09-06 11:25:00,128.56,128.74,128.0,128.08,35999.0,120.6584,120.8274,120.1329,120.2079,35999.0
2022-09-06 11:30:00,128.07,128.91,128.07,128.58,21564.0,120.1986,120.9869,120.1986,120.6772,21564.0
2022-09-06 11:35:00,128.61,128.75,128.26,128.52,24509.0,120.7054,120.8368,120.3769,120.6209,24509.0
2022-09-06 11:40:00,128.5,129.31,128.48,128.9,49934.0,120.6021,121.3623,120.5834,120.9775,49934.0
2022-09-06 11:45:00,128.9,129.09,128.69,128.78,29053.0,120.9775,121.1559,120.7805,120.8649,29053.0
2022-09-06 11:50:00,128.79,129.3,128.75,129.21,49427.0,120.8743,121.353,120.8368,121.2685,49427.0
2022-09-06 11:55:00,129.2,129.26,128.99,129.04,22448.0,121.2591,121.3154,121.062,121.1089,22448.0
2022-09-06 12:00:00,129.03,129.19,128.88,129.01,38415.0,121.0996,121.2497,120.9588,121.0808,38415.0
2022-09-06 12:05:00,129.0,129.19,128.5,128.51,27810.0,121.0714,121.2497,120.6021,120.6115,27810.0
2022-09-06 12:10:00,128.53,128.55,128.39,128.39,19291.0,120.6303,120.6491,120.4989,120.4989,19291.0
2022-09-06 12:15:00,128.31,128.48,127.97,128.07,29804.0,120.4238,120.5834,120.1047,120.1986,29804.0
2022-09-06 12:20:00,128.06,128.25,127.82,127.89,21639.0,120.1892,120.3675,119.9639,120.0296,21639.0
2022-09-06 12:25:00,127.86,128.09,127.68,128.02,22486.0,120.0015,120.2173,119.8325,120.1516,22486.0
2022-09-06 12:30:00,128.01,128.15,127.96,128.14,25163.0,120.1422,120.2736,120.0953,120.2643,25163.0
2022-09-06 12:35:00,128.15,128.34,128.1,128.22,28537.0,120.2736,120.452,120.2267,120.3393,28537.0
2022-09-06 12:40:00,128.25,128.58,128.0,128.58,22144.0,120.3675,120.6772,120.1329,120.6772,22144.0
2022-09-06 12:45:00,128.57,128.57,128.31,128.41,12390.0,120.6678,120.6678,120.4238,120.5177,12390.0
2022-09-06 12:50:00,128.42,128.48,128.11,128.29,18404.0,120.527,120.5834,120.2361,120.405,18404.0
2022-09-06 12:55:00,128.34,128.41,128.13,128.26,15145.0,120.452,120.5177,120.2549,120.3769,15145.0
2022-09-06 13:00:00,128.23,128.25,127.8,127.89,18567.0,120.3487,120.3675,119.9452,120.0296,18567.0
2022-09-06 13:05:00,127.88,127.88,127.31,127.31,21954.0,120.0202,120.0202,119.4853,119.4853,21954.0
2022-09-06 13:10:00,127.32,127.47,127.13,127.27,32412.0,119.4947,119.6354,119.3163,119.4477,32412.0
2022-09-06 13:15:00,127.25,127.39,127.11,127.28,23099.0,119.429,119.5604,119.2976,119.4571,23099.0
2022-09-06 13:20:00,127.27,127.37,127.11,127.26,33035.0,119.4477,119.5416,119.2976,119.4383,33035.0
2022-09-06 13:25:00,127.32,127.32,127.06,127.09,15165.0,119.4947,119.4947,119.2506,119.2788,15165.0
2022-09-06 13:30:00,127.07,127.35,127.07,127.25,35774.0,119.26,119.5228,119.26,119.429,35774.0
2022-09-06 13:35:00,127.24,127.24,126.93,127.2,25358.0,119.4196,119.4196,119.1286,119.382,25358.0
2022-09-06 13:40:00,127.16,127.16,126.79,126.99,36785.0,119.3445,119.3445,118.9972,119.1849,36785.0
2022-09-06 13:45:00,127.0,127.13,126.7,126.7,23212.0,119.1943,119.3163,118.9128,118.9128,23212.0
2022-09-06 13:50:00,126.67,126.77,126.49,126.72,55667.0,118.8846,118.9785,118.7157,118.9315,55667.0
2022-09-06 13:55:00,126.72,126.87,126.65,126.87,98894.0,118.9315,119.0723,118.8658,119.0723,98894.0
2022-09-06 14:00:00,126.81,127.02,126.7,126.79,78864.0,119.016,119.2131,118.9128,118.9972,78864.0
2022-09-06 14:05:00,126.8,126.91,126.65,126.86,58891.0,119.0066,119.1099,118.8658,119.0629,58891.0
2022-09-06 14:10:00,126.94,127.44,126.89,127.27,25824.0,119.138,119.6073,119.0911,119.4477,25824.0
2022-09-06 14:15:00,127.27,127.48,127.15,127.39,36574.0,119.4477,119.6448,119.3351,119.5604,36574.0
2022-09-06 14:20:00,127.44,127.5,127.18,127.3,32263.0,119.6073,119.6636,119.3633,119.4759,32263.0
2022-09-06 14:25:00,127.34,127.38,127.13,127.21,21705.0,119.5134,119.551,119.3163,119.3914,21705.0
2022-09-06 14:30:00,127.2,127.28,126.82,127.07,43960.0,119.382,119.4571,119.0254,119.26,43960.0
2022-09-06 14:35:00,127.05,127.22,126.89,127.0,22930.0,119.2413,119.4008,119.0911,119.1943,22930.0
2022-09-06 14:40:00,127.0,127.01,126.79,126.84,37903.0,119.1943,119.2037,118.9972,119.0442,37903.0
2022-09-06 14:45:00,126.88,127.14,126.77,127.1,18968.0,119.0817,119.3257,118.9785,119.2882,18968.0
2022-09-06 14:50:00,127.13,127.13,126.79,127.01,19858.0,119.3163,119.3163,118.9972,119.2037,19858.0
2022-09-06 14:55:00,127.04,127.17,126.77,126.89,21225.0,119.2319,119.3539,118.9785,119.0911,21225.0
2022-09-06 15:00:00,126.95,127.05,126.7,126.83,17339.0,119.1474,119.2413,118.9128,119.0348,17339.0
2022-09-06 15:05:00,126.81,127.32,126.79,127.32,20492.0,119.016,119.4947,118.9972,119.4947,20492.0
2022-09-06 15:10:00,127.32,127.44,127.18,127.21,19818.0,119.4947,119.6073,119.3633,119.3914,19818.0
2022-09-06 15:15:00,127.2,127.55,127.04,127.05,38761.0,119.382,119.7105,119.2319,119.2413,38761.0
2022-09-06 15:20:00,127.04,127.29,126.79,127.23,36928.0,119.2319,119.4665,118.9972,119.4102,36928.0
2022-09-06 15:25:00,127.2,127.29,127.05,127.07,28446.0,119.382,119.4665,119.2413,119.26,28446.0
2022-09-06 15:30:00,127.05,127.05,126.63,126.83,36620.0,119.2413,119.2413,118.8471,119.0348,36620.0
2022-09-06 15:35:00,126.84,126.99,126.8,126.85,46771.0,119.0442,119.1849,119.0066,119.0535,46771.0
2022-09-06 15:40:00,126.82,127.24,126.81,127.19,43634.0,119.0254,119.4196,119.016,119.3726,43634.0
2022-09-06 15:45:00,127.17,127.26,126.93,127.09,40476.0,119.3539,119.4383,119.1286,119.2788,40476.0
2022-09-06 15:50:00,127.07,127.13,126.55,126.78,104933.0,119.26,119.3163,118.772,118.9878,104933.0
2022-09-06 15:55:00,126.77,126.82,126.5,126.68,371446.0,118.9785,119.0254,118.7251,118.894,371446.0
2022-09-07 09:30:00,127.47,127.77,126.83,127.62,87449.0,119.6354,119.917,119.0348,119.7762,87449.0
2022-09-07 09:35:00,127.74,128.16,127.61,127.85,36330.0,119.8888,120.283,119.7668,119.9921,36330.0
2022-09-07 09:40:00,127.8,127.81,127.05,127.21,24186.0,119.9452,119.9545,119.2413,119.3914,24186.0
2022-09-07 09:45:00,127.08,127.79,126.93,127.63,53120.0,119.2694,119.9358,119.1286,119.7856,53120.0
2022-09-07 09:50:00,127.61,127.69,126.89,127.36,35243.0,119.7668,119.8419,119.0911,119.5322,35243.0
2022-09-07 09:55:00,127.35,127.45,127.0,127.15,21570.0,119.5228,119.6167,119.1943,119.3351,21570.0
2022-09-07 10:00:00,127.12,127.35,126.78,127.25,22038.0,119.3069,119.5228,118.9878,119.429,22038.0
2022-09-07 10:05:00,127.28,127.41,126.94,127.17,24286.0,119.4571,119.5791,119.138,119.3539,24286.0
2022-09-07 10:10:00,127.17,127.26,126.69,126.73,29664.0,119.3539,119.4383,118.9034,118.9409,29664.0
2022-09-07 10:15:00,126.73,127.01,126.5,126.81,68381.0,118.9409,119.2037,118.7251,119.016,68381.0
2022-09-07 10:20:00,126.78,126.97,126.42,126.44,81326.0,118.9878,119.1662,118.65,118.6687,81326.0
2022-09-07 10:25:00,126.44,126.96,126.37,126.9,58640.0,118.6687,119.1568,118.603,119.1005,58640.0
2022-09-07 10:30:00,126.95,127.27,126.92,127.04,85235.0,119.1474,119.4477,119.1192,119.2319,85235.0
2022-09-07 10:35:00,127.07,127.32,127.05,127.32,13014.0,119.26,119.4947,119.2413,119.4947,13014.0
2022-09-07 10:40:00,127.32,127.4,127.06,127.23,18140.0,119.4947,119.5697,119.2506,119.4102,18140.0
2022-09-07 10:45:00,127.29,127.35,127.03,127.19,12329.0,119.4665,119.5228,119.2225,119.3726,12329.0
2022-09-07 10:50:00,127.16,127.4,127.07,127.36,45300.0,119.3445,119.5697,119.26,119.5322,45300.0
2022-09-07 10:55:00,127.39,127.4,127.13,127.21,14433.0,119.5604,119.5697,119.3163,119.3914,14433.0
2022-09-07 11:00:00,127.23,127.58,126.99,127.53,19224.0,119.4102,119.7387,119.1849,119.6917,19224.0
2022-09-07 11:05:00,127.51,127.72,127.39,127.64,12194.0,119.673,119.8701,119.5604,119.795,12194.0
2022-09-07 11:10:00,127.66,128.08,127.65,127.88,24643.0,119.8138,120.2079,119.8044,120.0202,24643.0
2022-09-07 11:15:00,127.86,127.92,127.68,127.7,18318.0,120.0015,120.0578,119.8325,119.8513,18318.0
2022-09-07 11:20:00,127.8,128.0,127.73,127.92,24418.0,119.9452,120.1329,119.8795,120.0578,24418.0
2022-09-07 11:25:00,127.89,128.02,127.84,127.86,17309.0,120.0296,120.1516,119.9827,120.0015,17309.0
2022-09-07 11:30:00,127.87,128.0,127.5,127.53,31950.0,120.0109,120.1329,119.6636,119.6917,31950.0
2022-09-07 11:35:00,127.53,127.8,127.49,127.69,59014.0,119.6917,119.9452,119.6542,119.8419,59014.0
2022-09-07 11:40:00,127.68,127.94,127.58,127.64,19434.0,119.8325,120.0765,119.7387,119.795,19434.0
2022-09-07 11:45:00,127.64,127.95,127.59,127.82,21970.0,119.795,120.0859,119.7481,119.9639,21970.0
2022-09-07 11:50:00,127.82,128.08,127.75,128.05,19641.0,119.9639,120.2079,119.8982,120.1798,19641.0
2022-09-07 11:55:00,128.05,128.17,127.8,127.84,19003.0,120.1798,120.2924,119.9452,119.9827,19003.0
2022-09-07 12:00:00,127.87,127.92,127.78,127.81,37715.0,120.0109,120.0578,119.9264,119.9545,37715.0
2022-09-07 12:05:00,127.85,127.91,127.6,127.87,14359.0,119.9921,120.0484,119.7574,120.0109,14359.0
2022-09-07 12:10:00,127.86,127.86,127.56,127.62,14201.0,120.0015,120.0015,119.7199,119.7762,14201.0
2022-09-07 12:15:00,127.64,127.64,127.36,127.4,16716.0,119.795,119.795,119.5322,119.5697,16716.0
2022-09-07 12:20:00,127.38,127.38,127.08,127.2,28528.0,119.551,119.551,119.2694,119.382,28528.0
2022-09-07 12:25:00,127.17,127.3,127.12,127.3,18561.0,119.3539,119.4759,119.3069,119.4759,18561.0
2022-09-07 12:30:00,127.28,127.29,127.05,127.26,18179.0,119.4571,119.4665,119.2413,119.4383,18179.0
2022-09-07 12:35:00,127.24,127.4,127.09,127.4,9425.0,119.4196,119.5697,119.2788,119.5697,9425.0
2022-09-07 12:40:00,127.37,127.73,127.36,127.59,39546.0,119.5416,119.8795,119.5322,119.7481,39546.0
2022-09-07 12:45:00,127.61,127.7,127.44,127.51,16687.0,119.7668,119.8513,119.6073,119.673,16687.0
2022-09-07 12:50:00,127.44,127.55,127.33,127.39,14539.0,119.6073,119.7105,119.504,119.5604,14539.0
2022-09-07 12:55:00,127.4,127.6,127.33,127.59,11202.0,119.5697,119.7574,119.504,119.7481,11202.0
2022-09-07 13:00:00,127.59,127.82,127.51,127.74,14751.0,119.7481,119.9639,119.673,119.8888,14751.0
2022-09-07 13:05:00,127.76,127.84,127.71,127.77,13132.0,119.9076,119.9827,119.8607,119.917,13132.0
2022-09-07 13:10:00,127.77,127.87,127.68,127.86,30125.0,119.917,120.0109,119.8325,120.0015,30125.0
2022-09-07 13:15:00,127.88,127.91,127.7,127.77,13427.0,120.0202,120.0484,119.8513,119.917,13427.0
2022-09-07 13:20:00,127.77,127.97,127.72,127.8,13203.0,119.917,120.1047,119.8701,119.9452,13203.0
2022-09-07 13:25:00,127.79,127.81,127.59,127.65,10576.0,119.9358,119.9545,119.7481,119.8044,10576.0
2022-09-07 13:30:00,127.68,127.9,127.65,127.9,12311.0,119.8325,120.039,119.8044,120.039,12311.0
2022-09-07 13:35:00,127.88,128.15,127.88,128.12,30948.0,120.0202,120.2736,120.0202,120.2455,30948.0
2022-09-07 13:40:00,128.11,128.35,128.02,128.31,18634.0,120.2361,120.4614,120.1516,120.4238,18634.0
2022-09-07 13:45:00,128.29,128.43,128.21,128.36,21887.0,120.405,120.5364,120.33,120.4707,21887.0
2022-09-07 13:50:00,128.34,128.4,128.22,128.26,24940.0,120.452,120.5083,120.3393,120.3769,24940.0
2022-09-07 13:55:00,128.26,128.29,128.1,128.16,28114.0,120.3769,120.405,120.2267,120.283,28114.0
2022-09-07 14:00:00,128.19,128.7,128.13,128.66,24620.0,120.3112,120.7898,120.2549,120.7523,24620.0
2022-09-07 14:05:00,128.68,128.68,128.34,128.39,12908.0,120.7711,120.7711,120.452,120.4989,12908.0
2022-09-07 14:10:00,128.36,128.44,128.3,128.39,14911.0,120.4707,120.5458,120.4144,120.4989,14911.0
2022-09-07 14:15:00,128.45,128.47,128.18,128.18,19006.0,120.5552,120.574,120.3018,120.3018,19006.0
2022-09-07 14:20:00,128.2,128.28,128.12,128.24,14551.0,120.3206,120.3957,120.2455,120.3581,14551.0
2022-09-07 14:25:00,128.25,128.67,128.25,128.66,16869.0,120.3675,120.7617,120.3675,120.7523,16869.0
2022-09-07 14:30:00,128.63,128.9,128.52,128.9,35189.0,120.7241,120.9775,120.6209,120.9775,35189.0
2022-09-07 14:35:00,128.88,129.02,128.84,128.93,36312.0,120.9588,121.0902,120.9212,121.0057,36312.0
2022-09-07 14:40:00,128.93,129.14,128.91,129.06,40069.0,121.0057,121.2028,120.9869,121.1277,40069.0
2022-09-07 14:45:00,129.06,129.25,129.0,129.2,24851.0,121.1277,121.306,121.0714,121.2591,24851.0
2022-09-07 14:50:00,129.22,129.27,129.04,129.26,18008.0,121.2779,121.3248,121.1089,121.3154,18008.0
2022-09-07 14:55:00,129.26,129.36,129.19,129.31,38423.0,121.3154,121.4093,121.2497,121.3623,38423.0
2022-09-07 15:00:00,129.31,129.41,129.18,129.39,47898.0,121.3623,121.4562,121.2403,121.4374,47898.0
2022-09-07 15:05:00,129.39,129.74,129.31,129.74,27249.0,121.4374,121.7659,121.3623,121.7659,27249.0
2022-09-07 15:10:00,129.76,129.76,129.55,129.68,23650.0,121.7847,121.7847,121.5876,121.7096,23650.0
2022-09-07 15:15:00,129.68,129.78,129.4,129.42,43153.0,121.7096,121.8035,121.4468,121.4656,43153.0
2022-09-07 15:20:00,129.41,129.62,129.35,129.57,34413.0,121.4562,121.6533,121.3999,121.6064,34413.0
2022-09-07 15:25:00,129.54,129.78,129.53,129.72,36907.0,121.5782,121.8035,121.5688,121.7471,36907.0
2022-09-07 15:30:00,129.69,129.71,129.31,129.38,50816.0,121.719,121.7378,121.3623,121.428,50816.0
2022-09-07 15:35:00,129.4,129.4,129.08,129.1,35189.0,121.4468,121.4468,121.1465,121.1653,35189.0
2022-09-07 15:40:00,129.09,129.13,128.83,129.0,40666.0,121.1559,121.1934,120.9118,121.0714,40666.0
2022-09-07 15:45:00,128.98,129.3,128.95,129.16,44965.0,121.0526,121.353,121.0245,121.2216,44965.0
2022-09-07 15:50:00,129.13,129.13,128.79,128.93,91885.0,121.1934,121.1934,120.8743,121.0057,91885.0
2022-09-07 15:55:00,128.93,128.93,128.43,128.6,203657.0,121.0057,121.0057,120.5364,120.696,203657.0
2022-09-08 09:30:00,127.47,127.47,126.38,126.52,122293.0,119.6354,119.6354,118.6124,118.7438,122293.0
2022-09-08 09:35:00,126.53,126.55,125.9,126.55,134430.0,118.7532,118.772,118.1619,118.772,134430.0
2022-09-08 09:40:00,126.54,127.15,126.33,126.85,40649.0,118.7626,119.3351,118.5655,119.0535,40649.0
2022-09-08 09:45:00,126.86,126.96,126.56,126.68,71323.0,119.0629,119.1568,118.7814,118.894,71323.0
2022-09-08 09:50:00,126.65,126.66,126.25,126.64,131937.0,118.8658,118.8752,118.4904,118.8565,131937.0
2022-09-08 09:55:00,126.64,126.98,126.54,126.77,141153.0,118.8565,119.1756,118.7626,118.9785,141153.0
2022-09-08 10:00:00,126.79,126.84,126.06,126.11,64744.0,118.9972,119.0442,118.3121,118.359,64744.0
2022-09-08 10:05:00,126.1,126.96,126.08,126.73,65193.0,118.3496,119.1568,118.3309,118.9409,65193.0
2022-09-08 10:10:00,126.76,127.03,126.53,126.83,87811.0,118.9691,119.2225,118.7532,119.0348,87811.0
2022-09-08 10:15:00,126.86,127.4,126.66,127.31,119670.0,119.0629,119.5697,118.8752,119.4853,119670.0
2022-09-08 10:20:00,127.3,127.59,126.81,126.93,78208.0,119.4759,119.7481,119.016,119.1286,78208.0
2022-09-08 10:25:00,126.89,127.31,126.82,127.3,24283.0,119.0911,119.4853,119.0254,119.4759,24283.0
2022-09-08 10:30:00,127.28,127.77,127.1,127.73,31393.0,119.4571,119.917,119.2882,119.8795,31393.0
2022-09-08 10:35:00,127.71,128.18,127.54,128.1,23752.0,119.8607,120.3018,119.7011,120.2267,23752.0
2022-09-08 10:40:00,128.18,128.33,127.9,128.27,26906.0,120.3018,120.4426,120.039,120.3863,26906.0
2022-09-08 10:45:00,128.29,128.47,128.14,128.4,42152.0,120.405,120.574,120.2643,120.5083,42152.0
2022-09-08 10:50:00,128.34,128.51,128.09,128.48,31401.0,120.452,120.6115,120.2173,120.5834,31401.0
2022-09-08 10:55:00,128.46,128.87,128.44,128.78,29655.0,120.5646,120.9494,120.5458,120.8649,29655.0
2022-09-08 11:00:00,128.84,129.15,128.76,128.99,60405.0,120.9212,121.2122,120.8462,121.062,60405.0
2022-09-08 11:05:00,128.96,129.18,128.84,129.0,35956.0,121.0339,121.2403,120.9212,121.0714,35956.0
2022-09-08 11:10:00,129.06,129.3,128.89,129.25,23215.0,121.1277,121.353,120.9682,121.306,23215.0
2022-09-08 11:15:00,129.26,129.46,129.1,129.44,41153.0,121.3154,121.5031,121.1653,121.4844,41153.0
2022-09-08 11:20:00,129.44,129.78,129.35,129.75,43030.0,121.4844,121.8035,121.3999,121.7753,43030.0
2022-09-08 11:25:00,129.75,129.8,129.42,129.42,39567.0,121.7753,121.8222,121.4656,121.4656,39567.0
2022-09-08 11:30:00,129.43,129.47,129.23,129.38,39154.0,121.475,121.5125,121.2873,121.428,39154.0
2022-09-08 11:35:00,129.39,129.55,129.29,129.34,40555.0,121.4374,121.5876,121.3436,121.3905,40555.0
2022-09-08 11:40:00,129.33,129.35,129.01,129.12,45259.0,121.3811,121.3999,121.0808,121.184,45259.0
2022-09-08 11:45:00,129.1,129.17,128.79,128.81,25976.0,121.1653,121.231,120.8743,120.8931,25976.0
2022-09-08 11:50:00,128.78,129.17,128.69,129.14,54214.0,120.8649,121.231,120.7805,121.2028,54214.0
2022-09-08 11:55:00,129.13,129.19,128.99,129.02,24238.0,121.1934,121.2497,121.062,121.0902,24238.0
2022-09-08 12:00:00,129.0,129.11,127.89,127.89,61264.0,121.0714,121.1746,120.0296,120.0296,61264.0
2022-09-08 12:05:00,127.86,127.94,127.25,127.29,36763.0,120.0015,120.0765,119.429,119.4665,36763.0
2022-09-08 12:10:00,127.27,127.29,126.84,127.1,49628.0,119.4477,119.4665,119.0442,119.2882,49628.0
2022-09-08 12:15:00,127.1,127.26,126.87,126.98,180406.0,119.2882,119.4383,119.0723,119.1756,180406.0
2022-09-08 12:20:00,126.99,127.25,126.78,127.12,145138.0,119.1849,119.429,118.9878,119.3069,145138.0
2022-09-08 12:25:00,127.11,127.41,127.0,127.28,26091.0,119.2976,119.5791,119.1943,119.4571,26091.0
2022-09-08 12:30:00,127.27,127.44,127.09,127.26,84145.0,119.4477,119.6073,119.2788,119.4383,84145.0
2022-09-08 12:35:00,127.28,127.47,127.25,127.26,84777.0,119.4571,119.6354,119.429,119.4383,84777.0
2022-09-08 12:40:00,127.28,127.76,127.16,127.73,81893.0,119.4571,119.9076,119.3445,119.8795,81893.0
2022-09-08 12:45:00,127.73,127.74,127.46,127.6,56403.0,119.8795,119.8888,119.6261,119.7574,56403.0
2022-09-08 12:50:00,127.57,127.8,127.57,127.64,117074.0,119.7293,119.9452,119.7293,119.795,117074.0
2022-09-08 12:55:00,127.64,127.84,127.61,127.81,23049.0,119.795,119.9827,119.7668,119.9545,23049.0
2022-09-08 13:00:00,127.81,127.87,127.22,127.39,13373.0,119.9545,120.0109,119.4008,119.5604,13373.0
2022-09-08 13:05:00,127.4,127.59,127.37,127.54,12950.0,119.5697,119.7481,119.5416,119.7011,12950.0
2022-09-08 13:10:00,127.61,128.35,127.61,128.3,18404.0,119.7668,120.4614,119.7668,120.4144,18404.0
2022-09-08 13:15:00,128.29,128.32,127.99,128.16,152729.0,120.405,120.4332,120.1235,120.283,152729.0
2022-09-08 13:20:00,128.18,128.27,128.06,128.15,27058.0,120.3018,120.3863,120.1892,120.2736,27058.0
2022-09-08 13:25:00,128.16,128.3,128.03,128.13,27530.0,120.283,120.4144,120.161,120.2549,27530.0
2022-09-08 13:30:00,128.15,128.22,127.96,128.16,9460.0,120.2736,120.3393,120.0953,120.283,9460.0
2022-09-08 13:35:00,128.13,128.6,128.12,128.4,40364.0,120.2549,120.696,120.2455,120.5083,40364.0
2022-09-08 13:40:00,128.44,128.46,128.29,128.38,10707.0,120.5458,120.5646,120.405,120.4895,10707.0
2022-09-08 13:45:00,128.29,128.39,128.25,128.37,7126.0,120.405,120.4989,120.3675,120.4801,7126.0
2022-09-08 13:50:00,128.38,128.44,128.16,128.2,9773.0,120.4895,120.5458,120.283,120.3206,9773.0
2022-09-08 13:55:00,128.2,128.21,127.72,128.0,36433.0,120.3206,120.33,119.8701,120.1329,36433.0
2022-09-08 14:00:00,128.01,128.23,127.97,128.23,23813.0,120.1422,120.3487,120.1047,120.3487,23813.0
2022-09-08 14:05:00,128.24,128.42,128.07,128.16,14380.0,120.3581,120.527,120.1986,120.283,14380.0
2022-09-08 14:10:00,128.18,128.26,128.03,128.03,27370.0,120.3018,120.3769,120.161,120.161,27370.0
2022-09-08 14:15:00,127.98,128.35,127.86,128.25,27087.0,120.1141,120.4614,120.0015,120.3675,27087.0
2022-09-08 14:20:00,128.26,128.31,128.13,128.24,15451.0,120.3769,120.4238,120.2549,120.3581,15451.0
2022-09-08 14:25:00,128.23,128.33,128.07,128.23,12203.0,120.3487,120.4426,120.1986,120.3487,12203.0
2022-09-08 14:30:00,128.19,128.61,128.19,128.6,19953.0,120.3112,120.7054,120.3112,120.696,19953.0
2022-09-08 14:35:00,128.63,128.82,128.53,128.79,23867.0,120.7241,120.9025,120.6303,120.8743,23867.0
2022-09-08 14:40:00,128.76,128.79,128.17,128.54,27595.0,120.8462,120.8743,120.2924,120.6397,27595.0
2022-09-08 14:45:00,128.54,128.58,128.11,128.25,22489.0,120.6397,120.6772,120.2361,120.3675,22489.0
2022-09-08 14:50:00,128.21,128.54,128.07,128.53,22932.0,120.33,120.6397,120.1986,120.6303,22932.0
2022-09-08 14:55:00,128.49,128.55,128.27,128.33,30024.0,120.5927,120.6491,120.3863,120.4426,30024.0
2022-09-08 15:00:00,128.33,128.48,127.99,128.19,19967.0,120.4426,120.5834,120.1235,120.3112,19967.0
2022-09-08 15:05:00,128.17,128.43,128.17,128.31,13162.0,120.2924,120.5364,120.2924,120.4238,13162.0
2022-09-08 15:10:00,128.25,128.54,128.21,128.53,15935.0,120.3675,120.6397,120.33,120.6303,15935.0
2022-09-08 15:15:00,128.53,128.63,128.4,128.51,50018.0,120.6303,120.7241,120.5083,120.6115,50018.0
2022-09-08 15:20:00,128.48,128.62,128.38,128.48,29398.0,120.5834,120.7148,120.4895,120.5834,29398.0
2022-09-08 15:25:00,128.48,128.53,128.34,128.38,24859.0,120.5834,120.6303,120.452,120.4895,24859.0
2022-09-08 15:30:00,128.39,128.53,128.22,128.3,42085.0,120.4989,120.6303,120.3393,120.4144,42085.0
2022-09-08 15:35:00,128.31,128.34,128.14,128.3,44403.0,120.4238,120.452,120.2643,120.4144,44403.0
2022-09-08 15:40:00,128.31,128.36,127.92,127.95,60857.0,120.4238,120.4707,120.0578,120.0859,60857.0
2022-09-08 15:45:00,127.96,128.38,127.93,128.07,81238.0,120.0953,120.4895,120.0672,120.1986,81238.0
2022-09-08 15:50:00,128.1,128.67,128.1,128.62,117913.0,120.2267,120.7617,120.2267,120.7148,117913.0
2022-09-08 15:55:00,128.61,128.91,128.43,128.86,425386.0,120.7054,120.9869,120.5364,120.94,425386.0
2022-09-09 09:30:00,130.68,131.49,130.3,131.46,123350.0,122.6481,123.4084,122.2915,123.3802,123350.0
2022-09-09 09:35:00,131.44,131.52,130.55,131.01,32931.0,123.3614,123.4365,122.5261,122.9579,32931.0
2022-09-09 09:40:00,131.0,131.12,130.66,130.75,20356.0,122.9485,123.0611,122.6294,122.7138,20356.0
2022-09-09 09:45:00,130.75,131.29,130.5,130.96,37732.0,122.7138,123.2207,122.4792,122.9109,37732.0
2022-09-09 09:50:00,130.97,131.17,130.85,131.07,45337.0,122.9203,123.108,122.8077,123.0142,45337.0
2022-09-09 09:55:00,131.13,131.41,130.71,131.41,46419.0,123.0705,123.3333,122.6763,123.3333,46419.0
2022-09-09 10:00:00,131.37,131.71,131.25,131.62,43923.0,123.2957,123.6148,123.1831,123.5304,43923.0
2022-09-09 10:05:00,131.65,131.98,131.55,131.92,47588.0,123.5585,123.8682,123.4647,123.8119,47588.0
2022-09-09 10:10:00,131.97,131.98,131.67,131.77,36366.0,123.8589,123.8682,123.5773,123.6712,36366.0
2022-09-09 10:15:00,131.86,132.14,131.45,131.62,42475.0,123.7556,124.0184,123.3708,123.5304,42475.0
2022-09-09 10:20:00,131.63,131.88,131.3,131.37,33883.0,123.5398,123.7744,123.23,123.2957,33883.0
2022-09-09 10:25:00,131.35,131.6,131.15,131.56,25305.0,123.277,123.5116,123.0893,123.4741,25305.0
2022-09-09 10:30:00,131.59,131.7,131.39,131.65,42771.0,123.5022,123.6055,123.3145,123.5585,42771.0
2022-09-09 10:35:00,131.69,131.76,131.48,131.65,24185.0,123.5961,123.6618,123.399,123.5585,24185.0
2022-09-09 10:40:00,131.63,131.9,131.63,131.74,31792.0,123.5398,123.7932,123.5398,123.643,31792.0
2022-09-09 10:45:00,131.75,131.75,131.42,131.67,22587.0,123.6524,123.6524,123.3427,123.5773,22587.0
2022-09-09 10:50:00,131.65,131.81,131.5,131.62,20851.0,123.5585,123.7087,123.4177,123.5304,20851.0
2022-09-09 10:55:00,131.62,131.71,131.32,131.67,23231.0,123.5304,123.6148,123.2488,123.5773,23231.0
2022-09-09 11:00:00,131.71,131.86,131.44,131.48,54629.0,123.6148,123.7556,123.3614,123.399,54629.0
2022-09-09 11:05:00,131.49,131.68,131.48,131.52,18859.0,123.4084,123.5867,123.399,123.4365,18859.0
2022-09-09 11:10:00,131.55,131.68,131.31,131.67,20727.0,123.4647,123.5867,123.2394,123.5773,20727.0
2022-09-09 11:15:00,131.67,131.74,131.41,131.41,13326.0,123.5773,123.643,123.3333,123.3333,13326.0
2022-09-09 11:20:00,131.43,131.66,131.28,131.63,20179.0,123.352,123.5679,123.2113,123.5398,20179.0
2022-09-09 11:25:00,131.66,131.96,131.6,131.89,23182.0,123.5679,123.8495,123.5116,123.7838,23182.0
2022-09-09 11:30:00,131.88,132.09,131.76,131.81,27615.0,123.7744,123.9715,123.6618,123.7087,27615.0
2022-09-09 11:35:00,131.78,132.04,131.75,132.03,12865.0,123.6805,123.9246,123.6524,123.9152,12865.0
2022-09-09 11:40:00,132.03,132.14,131.94,132.11,24656.0,123.9152,124.0184,123.8307,123.9903,24656.0
2022-09-09 11:45:00,132.11,132.17,131.92,131.95,25916.0,123.9903,124.0466,123.8119,123.8401,25916.0
2022-09-09 11:50:00,131.96,132.22,131.95,132.02,146619.0,123.8495,124.0935,123.8401,123.9058,146619.0
2022-09-09 11:55:00,132.07,132.33,131.98,132.31,78952.0,123.9527,124.1967,123.8682,124.178,78952.0
2022-09-09 12:00:00,132.31,132.45,132.0,132.06,84785.0,124.178,124.3094,123.887,123.9433,84785.0
2022-09-09 12:05:00,132.11,132.27,132.05,132.22,34708.0,123.9903,124.1404,123.9339,124.0935,34708.0
2022-09-09 12:10:00,132.21,132.23,132.09,132.14,28594.0,124.0841,124.1029,123.9715,124.0184,28594.0
2022-09-09 12:15:00,132.12,132.13,131.81,132.0,28750.0,123.9996,124.009,123.7087,123.887,28750.0
2022-09-09 12:20:00,132.02,132.02,131.64,131.71,31193.0,123.9058,123.9058,123.5491,123.6148,31193.0
2022-09-09 12:25:00,131.72,132.13,131.67,132.1,21913.0,123.6242,124.009,123.5773,123.9809,21913.0
2022-09-09 12:30:00,132.09,132.2,131.88,132.13,30620.0,123.9715,124.0747,123.7744,124.009,30620.0
2022-09-09 12:35:00,132.11,132.36,132.05,132.27,28259.0,123.9903,124.2249,123.9339,124.1404,28259.0
2022-09-09 12:40:00,132.27,132.4,132.21,132.26,16436.0,124.1404,124.2624,124.0841,124.131,16436.0
2022-09-09 12:45:00,132.28,132.5,132.11,132.44,34958.0,124.1498,124.3563,123.9903,124.3,34958.0
2022-09-09 12:50:00,132.47,132.53,132.38,132.46,23193.0,124.3281,124.3844,124.2437,124.3187,23193.0
2022-09-09 12:55:00,132.47,132.53,132.3,132.35,33715.0,124.3281,124.3844,124.1686,124.2155,33715.0
2022-09-09 13:00:00,132.36,132.38,132.05,132.15,26118.0,124.2249,124.2437,123.9339,124.0278,26118.0
2022-09-09 13:05:00,132.16,132.35,132.15,132.3,17550.0,124.0372,124.2155,124.0278,124.1686,17550.0
2022-09-09 13:10:00,132.28,132.37,132.22,132.35,13891.0,124.1498,124.2343,124.0935,124.2155,13891.0
2022-09-09 13:15:00,132.34,132.47,132.34,132.4,17990.0,124.2061,124.3281,124.2061,124.2624,17990.0
2022-09-09 13:20:00,132.38,132.61,132.38,132.46,24772.0,124.2437,124.4595,124.2437,124.3187,24772.0
2022-09-09 13:25:00,132.47,132.53,132.32,132.34,17004.0,124.3281,124.3844,124.1873,124.2061,17004.0
2022-09-09 13:30:00,132.33,132.47,132.33,132.4,17631.0,124.1967,124.3281,124.1967,124.2624,17631.0
2022-09-09 13:35:00,132.41,132.51,132.35,132.51,14313.0,124.2718,124.3657,124.2155,124.3657,14313.0
2022-09-09 13:40:00,132.49,132.5,132.18,132.19,25354.0,124.3469,124.3563,124.056,124.0653,25354.0
2022-09-09 13:45:00,132.18,132.28,132.09,132.28,15299.0,124.056,124.1498,123.9715,124.1498,15299.0
2022-09-09 13:50:00,132.29,132.29,132.14,132.26,6741.0,124.1592,124.1592,124.0184,124.131,6741.0
2022-09-09 13:55:00,132.24,132.33,132.21,132.27,12045.0,124.1123,124.1967,124.0841,124.1404,12045.0
2022-09-09 14:00:00,132.25,132.26,131.89,131.99,16812.0,124.1216,124.131,123.7838,123.8776,16812.0
2022-09-09 14:05:00,131.98,132.12,131.9,131.98,16879.0,123.8682,123.9996,123.7932,123.8682,16879.0
2022-09-09 14:10:00,132.01,132.27,131.9,132.17,14508.0,123.8964,124.1404,123.7932,124.0466,14508.0
2022-09-09 14:15:00,132.19,132.28,132.17,132.21,18263.0,124.0653,124.1498,124.0466,124.0841,18263.0
2022-09-09 14:20:00,132.23,132.37,132.19,132.37,14674.0,124.1029,124.2343,124.0653,124.2343,14674.0
2022-09-09 14:25:00,132.36,132.37,132.17,132.27,12632.0,124.2249,124.2343,124.0466,124.1404,12632.0
2022-09-09 14:30:00,132.26,132.26,131.87,131.88,24965.0,124.131,124.131,123.765,123.7744,24965.0
2022-09-09 14:35:00,131.87,131.95,131.75,131.89,18819.0,123.765,123.8401,123.6524,123.7838,18819.0
2022-09-09 14:40:00,131.87,131.98,131.79,131.81,19241.0,123.765,123.8682,123.6899,123.7087,19241.0
2022-09-09 14:45:00,131.83,131.88,131.72,131.75,21746.0,123.7275,123.7744,123.6242,123.6524,21746.0
2022-09-09 14:50:00,131.74,131.82,131.6,131.73,18558.0,123.643,123.7181,123.5116,123.6336,18558.0
2022-09-09 14:55:00,131.74,131.96,131.74,131.94,14193.0,123.643,123.8495,123.643,123.8307,14193.0
2022-09-09 15:00:00,131.94,132.21,131.82,132.19,16638.0,123.8307,124.0841,123.7181,124.0653,16638.0
2022-09-09 15:05:00,132.18,132.28,132.1,132.19,26648.0,124.056,124.1498,123.9809,124.0653,26648.0
2022-09-09 15:10:00,132.18,132.32,132.17,132.23,39308.0,124.056,124.1873,124.0466,124.1029,39308.0
2022-09-09 15:15:00,132.2,132.54,132.19,132.54,25011.0,124.0747,124.3938,124.0653,124.3938,25011.0
2022-09-09 15:20:00,132.54,132.54,132.27,132.32,33438.0,124.3938,124.3938,124.1404,124.1873,33438.0
2022-09-09 15:25:00,132.33,132.43,132.28,132.36,24998.0,124.1967,124.2906,124.1498,124.2249,24998.0
2022-09-09 15:30:00,132.36,132.43,132.29,132.4,39603.0,124.2249,124.2906,124.1592,124.2624,39603.0
2022-09-09 15:35:00,132.38,132.42,132.22,132.3,31338.0,124.2437,124.2812,124.0935,124.1686,31338.0
2022-09-09 15:40:00,132.31,132.52,132.27,132.44,41940.0,124.178,124.3751,124.1404,124.3,41940.0
2022-09-09 15:45:00,132.43,132.52,132.23,132.32,61693.0,124.2906,124.3751,124.1029,124.1873,61693.0
2022-09-09 15:50:00,132.31,132.47,132.03,132.33,97033.0,124.178,124.3281,123.9152,124.1967,97033.0
2022-09-09 15:55:00,132.32,132.32,132.04,132.06,190914.0,124.1873,124.1873,123.9246,123.9433,190914.0
2022-09-12 09:30:00,132.83,133.43,132.5,132.77,189576.0,124.666,125.2291,124.3563,124.6097,189576.0
2022-09-12 09:35:00,132.71,132.87,132.35,132.64,44366.0,124.5534,124.7035,124.2155,124.4877,44366.0
2022-09-12 09:40:00,132.64,133.44,132.64,132.94,66794.0,124.4877,125.2385,124.4877,124.7692,66794.0
2022-09-12 09:45:00,132.89,133.43,132.89,133.24,56507.0,124.7223,125.2291,124.7223,125.0508,56507.0
2022-09-12 09:50:00,133.27,133.52,133.14,133.38,30059.0,125.079,125.3136,124.9569,125.1822,30059.0
2022-09-12 09:55:00,133.39,133.95,133.39,133.91,50528.0,125.1916,125.7172,125.1916,125.6796,50528.0
2022-09-12 10:00:00,133.89,133.99,133.53,133.7,61958.0,125.6609,125.7547,125.323,125.4825,61958.0
2022-09-12 10:05:00,133.7,133.8,133.49,133.73,31673.0,125.4825,125.5764,125.2854,125.5107,31673.0
2022-09-12 10:10:00,133.75,133.75,133.4,133.62,29565.0,125.5295,125.5295,125.201,125.4074,29565.0
2022-09-12 10:15:00,133.64,134.22,133.64,134.07,38402.0,125.4262,125.9706,125.4262,125.8298,38402.0
2022-09-12 10:20:00,134.03,134.14,133.73,133.86,29264.0,125.7922,125.8955,125.5107,125.6327,29264.0
2022-09-12 10:25:00,133.89,133.96,133.62,133.79,26609.0,125.6609,125.7265,125.4074,125.567,26609.0
2022-09-12 10:30:00,133.78,133.92,133.57,133.72,80078.0,125.5576,125.689,125.3605,125.5013,80078.0
2022-09-12 10:35:00,133.71,133.98,133.61,133.81,48132.0,125.4919,125.7453,125.3981,125.5858,48132.0
2022-09-12 10:40:00,133.78,133.82,133.33,133.55,35652.0,125.5576,125.5952,125.1353,125.3417,35652.0
2022-09-12 10:45:00,133.56,133.7,133.44,133.66,40478.0,125.3511,125.4825,125.2385,125.445,40478.0
2022-09-12 10:50:00,133.71,133.93,133.54,133.57,65566.0,125.4919,125.6984,125.3324,125.3605,65566.0
2022-09-12 10:55:00,133.54,133.65,133.1,133.23,46156.0,125.3324,125.4356,124.9194,125.0414,46156.0
2022-09-12 11:00:00,133.23,133.29,132.94,133.05,26459.0,125.0414,125.0977,124.7692,124.8725,26459.0
2022-09-12 11:05:00,133.02,133.19,132.9,133.08,22859.0,124.8443,125.0039,124.7317,124.9006,22859.0
2022-09-12 11:10:00,133.08,133.21,132.9,133.07,25805.0,124.9006,125.0226,124.7317,124.8912,25805.0
2022-09-12 11:15:00,133.06,133.14,132.84,133.1,17141.0,124.8819,124.9569,124.6754,124.9194,17141.0
2022-09-12 11:20:00,133.09,133.37,133.08,133.36,21413.0,124.91,125.1728,124.9006,125.1634,21413.0
2022-09-12 11:25:00,133.4,133.66,133.35,133.66,26440.0,125.201,125.445,125.154,125.445,26440.0
2022-09-12 11:30:00,133.66,133.66,133.42,133.63,45904.0,125.445,125.445,125.2197,125.4168,45904.0
2022-09-12 11:35:00,133.63,133.63,133.32,133.47,33158.0,125.4168,125.4168,125.1259,125.2667,33158.0
2022-09-12 11:40:00,133.5,133.63,133.48,133.61,32350.0,125.2948,125.4168,125.2761,125.3981,32350.0
2022-09-12 11:45:00,133.61,133.63,133.28,133.44,28058.0,125.3981,125.4168,125.0883,125.2385,28058.0
2022-09-12 11:50:00,133.44,133.51,133.15,133.19,34666.0,125.2385,125.3042,124.9663,125.0039,34666.0
2022-09-12 11:55:00,133.15,133.17,132.57,132.76,50882.0,124.9663,124.9851,124.422,124.6003,50882.0
2022-09-12 12:00:00,132.79,132.94,132.74,132.77,37057.0,124.6285,124.7692,124.5815,124.6097,37057.0
2022-09-12 12:05:00,132.8,133.08,132.72,132.81,30134.0,124.6378,124.9006,124.5628,124.6472,30134.0
2022-09-12 12:10:00,132.79,133.04,132.67,132.94,30527.0,124.6285,124.8631,124.5158,124.7692,30527.0
2022-09-12 12:15:00,132.95,133.08,132.74,132.93,31501.0,124.7786,124.9006,124.5815,124.7599,31501.0
2022-09-12 12:20:00,132.88,133.25,132.85,133.18,16603.0,124.7129,125.0602,124.6848,124.9945,16603.0
2022-09-12 12:25:00,133.16,133.23,133.0,133.17,14912.0,124.9757,125.0414,124.8256,124.9851,14912.0
2022-09-12 12:30:00,133.19,133.27,133.08,133.15,21757.0,125.0039,125.079,124.9006,124.9663,21757.0
2022-09-12 12:35:00,133.13,133.3,132.96,133.25,33890.0,124.9476,125.1071,124.788,125.0602,33890.0
2022-09-12 12:40:00,133.23,133.36,133.18,133.34,18905.0,125.0414,125.1634,124.9945,125.1447,18905.0
2022-09-12 12:45:00,133.33,133.33,133.06,133.15,33051.0,125.1353,125.1353,124.8819,124.9663,33051.0
2022-09-12 12:50:00,133.19,133.41,133.19,133.29,25763.0,125.0039,125.2104,125.0039,125.0977,25763.0
2022-09-12 12:55:00,133.26,133.42,133.26,133.39,13424.0,125.0696,125.2197,125.0696,125.1916,13424.0
2022-09-12 13:00:00,133.38,133.44,133.11,133.29,40954.0,125.1822,125.2385,124.9288,125.0977,40954.0
2022-09-12 13:05:00,133.3,133.45,133.23,133.36,23244.0,125.1071,125.2479,125.0414,125.1634,23244.0
2022-09-12 13:10:00,133.37,133.41,133.31,133.35,25150.0,125.1728,125.2104,125.1165,125.154,25150.0
2022-09-12 13:15:00,133.37,133.38,133.21,133.25,26458.0,125.1728,125.1822,125.0226,125.0602,26458.0
2022-09-12 13:20:00,133.27,133.3,132.98,133.04,33644.0,125.079,125.1071,124.8068,124.8631,33644.0
2022-09-12 13:25:00,133.08,133.36,133.05,133.33,25407.0,124.9006,125.1634,124.8725,125.1353,25407.0
2022-09-12 13:30:00,133.33,133.37,133.22,133.35,49296.0,125.1353,125.1728,125.032,125.154,49296.0
2022-09-12 13:35:00,133.35,133.36,133.16,133.17,27977.0,125.154,125.1634,124.9757,124.9851,27977.0
2022-09-12 13:40:00,133.16,133.21,132.93,132.94,43843.0,124.9757,125.0226,124.7599,124.7692,43843.0
2022-09-12 13:45:00,132.95,132.96,132.83,132.93,45817.0,124.7786,124.788,124.666,124.7599,45817.0
2022-09-12 13:50:00,132.94,133.26,132.92,133.22,37994.0,124.7692,125.0696,124.7505,125.032,37994.0
2022-09-12 13:55:00,133.22,133.23,133.08,133.16,22329.0,125.032,125.0414,124.9006,124.9757,22329.0
2022-09-12 14:00:00,133.18,133.28,133.06,133.13,35462.0,124.9945,125.0883,124.8819,124.9476,35462.0
2022-09-12 14:05:00,133.12,133.23,132.79,132.79,80851.0,124.9382,125.0414,124.6285,124.6285,80851.0
2022-09-12 14:10:00,132.77,133.16,132.74,133.15,52678.0,124.6097,124.9757,124.5815,124.9663,52678.0
2022-09-12 14:15:00,133.14,133.28,132.77,132.84,50295.0,124.9569,125.0883,124.6097,124.6754,50295.0
2022-09-12 14:20:00,132.84,133.0,132.56,132.69,37315.0,124.6754,124.8256,124.4126,124.5346,37315.0
2022-09-12 14:25:00,132.71,132.82,132.46,132.51,86603.0,124.5534,124.6566,124.3187,124.3657,86603.0
2022-09-12 14:30:00,132.49,132.58,132.32,132.47,28972.0,124.3469,124.4314,124.1873,124.3281,28972.0
2022-09-12 14:35:00,132.48,132.58,132.43,132.52,31381.0,124.3375,124.4314,124.2906,124.3751,31381.0
2022-09-12 14:40:00,132.52,132.61,132.45,132.59,22808.0,124.3751,124.4595,124.3094,124.4408,22808.0
2022-09-12 14:45:00,132.59,132.9,132.57,132.89,21028.0,124.4408,124.7317,124.422,124.7223,21028.0
2022-09-12 14:50:00,132.86,132.9,132.68,132.68,17789.0,124.6942,124.7317,124.5252,124.5252,17789.0
2022-09-12 14:55:00,132.69,132.78,132.64,132.71,16115.0,124.5346,124.6191,124.4877,124.5534,16115.0
2022-09-12 15:00:00,132.71,132.86,132.57,132.8,35220.0,124.5534,124.6942,124.422,124.6378,35220.0
2022-09-12 15:05:00,132.79,133.12,132.78,133.12,46522.0,124.6285,124.9382,124.6191,124.9382,46522.0
2022-09-12 15:10:00,133.09,133.17,132.96,133.03,37989.0,124.91,124.9851,124.788,124.8537,37989.0
2022-09-12 15:15:00,133.03,133.04,132.85,132.88,37393.0,124.8537,124.8631,124.6848,124.7129,37393.0
2022-09-12 15:20:00,132.89,132.96,132.8,132.89,41779.0,124.7223,124.788,124.6378,124.7223,41779.0
2022-09-12 15:25:00,132.88,132.98,132.8,132.9,41602.0,124.7129,124.8068,124.6378,124.7317,41602.0
2022-09-12 15:30:00,132.9,132.94,132.71,132.74,41622.0,124.7317,124.7692,124.5534,124.5815,41622.0
2022-09-12 15:35:00,132.74,132.87,132.68,132.81,45218.0,124.5815,124.7035,124.5252,124.6472,45218.0
2022-09-12 15:40:00,132.79,133.22,132.73,133.22,64972.0,124.6285,125.032,124.5721,125.032,64972.0
2022-09-12 15:45:00,133.21,133.22,132.7,132.81,143448.0,125.0226,125.032,124.544,124.6472,143448.0
2022-09-12 15:50:00,132.85,133.06,132.74,132.86,138460.0,124.6848,124.8819,124.5815,124.6942,138460.0
2022-09-12 15:55:00,132.85,133.05,132.77,133.0,312592.0,124.6848,124.8725,124.6097,124.8256,312592.0
2022-09-13 09:30:00,128.14,129.9,128.0,129.48,161205.0,120.2643,121.9161,120.1329,121.5219,161205.0
2022-09-13 09:35:00,129.51,129.51,128.41,128.82,70165.0,121.5501,121.5501,120.5177,120.9025,70165.0
2022-09-13 09:40:00,128.83,129.17,128.55,128.72,85603.0,120.9118,121.231,120.6491,120.8086,85603.0
2022-09-13 09:45:00,128.56,129.18,128.5,128.82,87279.0,120.6584,121.2403,120.6021,120.9025,87279.0
2022-09-13 09:50:00,128.85,129.26,128.71,128.93,63526.0,120.9306,121.3154,120.7992,121.0057,63526.0
2022-09-13 09:55:00,128.93,128.97,128.35,128.64,54335.0,121.0057,121.0432,120.4614,120.7335,54335.0
2022-09-13 10:00:00,128.6,128.72,128.24,128.33,66210.0,120.696,120.8086,120.3581,120.4426,66210.0
2022-09-13 10:05:00,128.32,128.68,128.19,128.47,39786.0,120.4332,120.7711,120.3112,120.574,39786.0
2022-09-13 10:10:00,128.44,129.04,128.33,128.74,31301.0,120.5458,121.1089,120.4426,120.8274,31301.0
2022-09-13 10:15:00,128.74,128.85,128.3,128.66,51802.0,120.8274,120.9306,120.4144,120.7523,51802.0
2022-09-13 10:20:00,128.66,128.76,128.19,128.29,44954.0,120.7523,120.8462,120.3112,120.405,44954.0
2022-09-13 10:25:00,128.26,128.4,128.04,128.06,47649.0,120.3769,120.5083,120.1704,120.1892,47649.0
2022-09-13 10:30:00,128.06,128.3,127.79,127.9,103765.0,120.1892,120.4144,119.9358,120.039,103765.0
2022-09-13 10:35:00,127.9,127.91,127.34,127.37,74298.0,120.039,120.0484,119.5134,119.5416,74298.0
2022-09-13 10:40:00,127.35,127.39,127.02,127.13,62588.0,119.5228,119.5604,119.2131,119.3163,62588.0
2022-09-13 10:45:00,127.1,127.1,126.77,126.79,74025.0,119.2882,119.2882,118.9785,118.9972,74025.0
2022-09-13 10:50:00,126.77,127.21,126.69,127.09,41096.0,118.9785,119.3914,118.9034,119.2788,41096.0
2022-09-13 10:55:00,127.09,127.23,126.99,127.06,41056.0,119.2788,119.4102,119.1849,119.2506,41056.0
2022-09-13 11:00:00,127.03,127.26,126.96,127.02,49938.0,119.2225,119.4383,119.1568,119.2131,49938.0
2022-09-13 11:05:00,127.01,127.13,126.79,127.0,57744.0,119.2037,119.3163,118.9972,119.1943,57744.0
2022-09-13 11:10:00,126.98,127.05,126.69,126.82,53833.0,119.1756,119.2413,118.9034,119.0254,53833.0
2022-09-13 11:15:00,126.8,127.12,126.72,126.96,45702.0,119.0066,119.3069,118.9315,119.1568,45702.0
2022-09-13 11:20:00,126.93,127.19,126.85,126.88,35355.0,119.1286,119.3726,119.0535,119.0817,35355.0
2022-09-13 11:25:00,126.88,127.0,126.8,126.95,21201.0,119.0817,119.1943,119.0066,119.1474,21201.0
2022-09-13 11:30:00,126.96,127.36,126.89,127.17,41110.0,119.1568,119.5322,119.0911,119.3539,41110.0
2022-09-13 11:35:00,127.15,127.2,127.07,127.16,17116.0,119.3351,119.382,119.26,119.3445,17116.0
2022-09-13 11:40:00,127.13,127.13,126.69,126.87,66134.0,119.3163,119.3163,118.9034,119.0723,66134.0
2022-09-13 11:45:00,126.84,126.84,126.52,126.54,44500.0,119.0442,119.0442,118.7438,118.7626,44500.0
2022-09-13 11:50:00,126.57,126.93,126.53,126.9,31236.0,118.7908,119.1286,118.7532,119.1005,31236.0
2022-09-13 11:55:00,126.92,127.18,126.91,127.08,49180.0,119.1192,119.3633,119.1099,119.2694,49180.0
2022-09-13 12:00:00,127.07,127.32,126.89,127.26,22221.0,119.26,119.4947,119.0911,119.4383,22221.0
2022-09-13 12:05:00,127.26,127.36,127.06,127.23,26509.0,119.4383,119.5322,119.2506,119.4102,26509.0
2022-09-13 12:10:00,127.21,127.33,127.11,127.27,23918.0,119.3914,119.504,119.2976,119.4477,23918.0
2022-09-13 12:15:00,127.29,127.48,127.18,127.2,49654.0,119.4665,119.6448,119.3633,119.382,49654.0
2022-09-13 12:20:00,127.22,127.24,126.9,126.99,23391.0,119.4008,119.4196,119.1005,119.1849,23391.0
2022-09-13 12:25:00,127.0,127.01,126.82,126.95,27331.0,119.1943,119.2037,119.0254,119.1474,27331.0
2022-09-13 12:30:00,126.95,127.16,126.92,127.14,19207.0,119.1474,119.3445,119.1192,119.3257,19207.0
2022-09-13 12:35:00,127.14,127.23,127.03,127.1,14136.0,119.3257,119.4102,119.2225,119.2882,14136.0
2022-09-13 12:40:00,127.1,127.19,126.96,127.01,14576.0,119.2882,119.3726,119.1568,119.2037,14576.0
2022-09-13 12:45:00,127.01,127.13,126.94,127.05,25553.0,119.2037,119.3163,119.138,119.2413,25553.0
2022-09-13 12:50:00,127.04,127.05,126.86,126.88,17275.0,119.2319,119.2413,119.0629,119.0817,17275.0
2022-09-13 12:55:00,126.86,126.94,126.83,126.9,31993.0,119.0629,119.138,119.0348,119.1005,31993.0
2022-09-13 13:00:00,126.9,127.3,126.82,127.06,49754.0,119.1005,119.4759,119.0254,119.2506,49754.0
2022-09-13 13:05:00,127.06,127.47,127.03,127.29,25676.0,119.2506,119.6354,119.2225,119.4665,25676.0
2022-09-13 13:10:00,127.29,127.46,127.19,127.27,23379.0,119.4665,119.6261,119.3726,119.4477,23379.0
2022-09-13 13:15:00,127.27,127.45,127.21,127.3,20273.0,119.4477,119.6167,119.3914,119.4759,20273.0
2022-09-13 13:20:00,127.32,127.59,127.29,127.57,24086.0,119.4947,119.7481,119.4665,119.7293,24086.0
2022-09-13 13:25:00,127.57,127.68,127.53,127.6,58963.0,119.7293,119.8325,119.6917,119.7574,58963.0
2022-09-13 13:30:00,127.58,127.63,127.38,127.56,27280.0,119.7387,119.7856,119.551,119.7199,27280.0
2022-09-13 13:35:00,127.54,127.62,127.39,127.57,20596.0,119.7011,119.7762,119.5604,119.7293,20596.0
2022-09-13 13:40:00,127.56,127.63,127.29,127.31,21692.0,119.7199,119.7856,119.4665,119.4853,21692.0
2022-09-13 13:45:00,127.28,127.3,127.15,127.21,30931.0,119.4571,119.4759,119.3351,119.3914,30931.0
2022-09-13 13:50:00,127.22,127.23,127.05,127.07,26411.0,119.4008,119.4102,119.2413,119.26,26411.0
2022-09-13 13:55:00,127.08,127.15,126.99,127.03,17220.0,119.2694,119.3351,119.1849,119.2225,17220.0
2022-09-13 14:00:00,127.05,127.15,126.84,127.01,26442.0,119.2413,119.3351,119.0442,119.2037,26442.0
2022-09-13 14:05:00,127.06,127.18,126.9,126.9,18411.0,119.2506,119.3633,119.1005,119.1005,18411.0
2022-09-13 14:10:00,126.92,127.05,126.82,127.02,20556.0,119.1192,119.2413,119.0254,119.2131,20556.0
2022-09-13 14:15:00,127.04,127.05,126.93,126.94,12602.0,119.2319,119.2413,119.1286,119.138,12602.0
2022-09-13 14:20:00,126.93,127.0,126.76,126.83,27880.0,119.1286,119.1943,118.9691,119.0348,27880.0
2022-09-13 14:25:00,126.85,126.87,126.54,126.63,49729.0,119.0535,119.0723,118.7626,118.8471,49729.0
2022-09-13 14:30:00,126.65,126.72,126.47,126.47,59809.0,118.8658,118.9315,118.6969,118.6969,59809.0
2022-09-13 14:35:00,126.48,126.5,126.14,126.15,109101.0,118.7063,118.7251,118.3872,118.3966,109101.0
2022-09-13 14:40:00,126.15,126.21,125.94,125.98,100666.0,118.3966,118.4529,118.1995,118.237,100666.0
2022-09-13 14:45:00,125.98,126.09,125.9,125.96,65330.0,118.237,118.3403,118.1619,118.2182,65330.0
2022-09-13 14:50:00,125.95,126.02,125.75,125.84,40962.0,118.2089,118.2746,118.0212,118.1056,40962.0
2022-09-13 14:55:00,125.85,126.13,125.84,125.95,58812.0,118.115,118.3778,118.1056,118.2089,58812.0
2022-09-13 15:00:00,125.95,126.15,125.81,125.82,33179.0,118.2089,118.3966,118.0775,118.0868,33179.0
2022-09-13 15:05:00,125.82,125.84,125.56,125.64,67467.0,118.0868,118.1056,117.8428,117.9179,67467.0
2022-09-13 15:10:00,125.65,125.73,125.45,125.52,77304.0,117.9273,118.0024,117.7396,117.8053,77304.0
2022-09-13 15:15:00,125.5,125.76,125.49,125.62,69318.0,117.7865,118.0305,117.7771,117.8991,69318.0
2022-09-13 15:20:00,125.63,125.74,125.45,125.59,80902.0,117.9085,118.0118,117.7396,117.871,80902.0
2022-09-13 15:25:00,125.6,125.62,125.27,125.29,76665.0,117.8804,117.8991,117.5707,117.5894,76665.0
2022-09-13 15:30:00,125.28,125.35,124.72,124.87,145519.0,117.58,117.6457,117.0545,117.1952,145519.0
2022-09-13 15:35:00,124.85,125.03,124.55,124.95,101548.0,117.1765,117.3454,116.8949,117.2703,101548.0
2022-09-13 15:40:00,124.95,124.96,124.53,124.68,90951.0,117.2703,117.2797,116.8761,117.0169,90951.0
2022-09-13 15:45:00,124.68,124.95,124.49,124.8,169802.0,117.0169,117.2703,116.8386,117.1295,169802.0
2022-09-13 15:50:00,124.8,125.24,124.6,124.94,199601.0,117.1295,117.5425,116.9418,117.2609,199601.0
2022-09-13 15:55:00,124.93,125.32,124.72,124.92,450576.0,117.2516,117.6176,117.0545,117.2422,450576.0
2022-09-14 09:30:00,126.2,126.97,125.63,125.65,191199.0,118.4435,119.1662,117.9085,117.9273,191199.0
2022-09-14 09:35:00,125.65,126.14,125.5,125.9,56630.0,117.9273,118.3872,117.7865,118.1619,56630.0
2022-09-14 09:40:00,125.94,126.58,125.63,126.58,79234.0,118.1995,118.8001,117.9085,118.8001,79234.0
2022-09-14 09:45:00,126.57,127.1,126.06,126.13,89381.0,118.7908,119.2882,118.3121,118.3778,89381.0
2022-09-14 09:50:00,126.13,126.25,125.63,126.01,89690.0,118.3778,118.4904,117.9085,118.2652,89690.0
2022-09-14 09:55:00,126.01,126.68,125.9,126.68,41231.0,118.2652,118.894,118.1619,118.894,41231.0
2022-09-14 10:00:00,126.68,126.71,126.09,126.38,79342.0,118.894,118.9221,118.3403,118.6124,79342.0
2022-09-14 10:05:00,126.38,126.75,126.24,126.43,65092.0,118.6124,118.9597,118.481,118.6594,65092.0
2022-09-14 10:10:00,126.43,126.73,126.3,126.52,66564.0,118.6594,118.9409,118.5373,118.7438,66564.0
2022-09-14 10:15:00,126.56,126.79,126.28,126.36,59762.0,118.7814,118.9972,118.5186,118.5937,59762.0
2022-09-14 10:20:00,126.38,126.6,126.13,126.14,66572.0,118.6124,118.8189,118.3778,118.3872,66572.0
2022-09-14 10:25:00,126.13,126.23,125.68,125.69,28475.0,118.3778,118.4716,117.9555,117.9648,28475.0
2022-09-14 10:30:00,125.67,125.92,125.58,125.76,49055.0,117.9461,118.1807,117.8616,118.0305,49055.0
2022-09-14 10:35:00,125.77,126.3,125.7,126.13,72092.0,118.0399,118.5373,117.9742,118.3778,72092.0
2022-09-14 10:40:00,126.13,126.75,126.0,126.63,48553.0,118.3778,118.9597,118.2558,118.8471,48553.0
2022-09-14 10:45:00,126.7,126.81,126.49,126.6,50884.0,118.9128,119.016,118.7157,118.8189,50884.0
2022-09-14 10:50:00,126.63,127.17,126.53,127.16,46750.0,118.8471,119.3539,118.7532,119.3445,46750.0
2022-09-14 10:55:00,127.17,127.18,126.76,126.87,35915.0,119.3539,119.3633,118.9691,119.0723,35915.0
2022-09-14 11:00:00,126.87,126.91,126.51,126.72,35696.0,119.0723,119.1099,118.7344,118.9315,35696.0
2022-09-14 11:05:00,126.73,127.31,126.58,127.22,36635.0,118.9409,119.4853,118.8001,119.4008,36635.0
2022-09-14 11:10:00,127.2,127.58,127.15,127.25,38234.0,119.382,119.7387,119.3351,119.429,38234.0
2022-09-14 11:15:00,127.25,127.38,127.17,127.26,22429.0,119.429,119.551,119.3539,119.4383,22429.0
2022-09-14 11:20:00,127.25,127.3,127.05,127.15,25249.0,119.429,119.4759,119.2413,119.3351,25249.0
2022-09-14 11:25:00,127.11,127.12,126.85,126.9,25047.0,119.2976,119.3069,119.0535,119.1005,25047.0
2022-09-14 11:30:00,126.92,127.02,126.58,126.79,31266.0,119.1192,119.2131,118.8001,118.9972,31266.0
2022-09-14 11:35:00,126.75,126.97,126.73,126.95,23180.0,118.9597,119.1662,118.9409,119.1474,23180.0
2022-09-14 11:40:00,126.92,127.23,126.87,127.19,22586.0,119.1192,119.4102,119.0723,119.3726,22586.0
2022-09-14 11:45:00,127.21,127.47,127.18,127.23,18944.0,119.3914,119.6354,119.3633,119.4102,18944.0
2022-09-14 11:50:00,127.25,127.31,127.03,127.17,38132.0,119.429,119.4853,119.2225,119.3539,38132.0
2022-09-14 11:55:00,127.18,127.2,126.8,126.84,17324.0,119.3633,119.382,119.0066,119.0442,17324.0
2022-09-14 12:00:00,126.84,126.95,126.55,126.55,31663.0,119.0442,119.1474,118.772,118.772,31663.0
2022-09-14 12:05:00,126.55,126.66,126.4,126.55,42120.0,118.772,118.8752,118.6312,118.772,42120.0
2022-09-14 12:10:00,126.56,126.57,126.36,126.39,77745.0,118.7814,118.7908,118.5937,118.6218,77745.0
2022-09-14 12:15:00,126.4,126.56,126.33,126.34,53775.0,118.6312,118.7814,118.5655,118.5749,53775.0
2022-09-14 12:20:00,126.33,126.62,126.25,126.58,29496.0,118.5655,118.8377,118.4904,118.8001,29496.0
2022-09-14 12:25:00,126.55,126.71,126.33,126.52,50199.0,118.772,118.9221,118.5655,118.7438,50199.0
2022-09-14 12:30:00,126.54,126.62,126.35,126.47,33725.0,118.7626,118.8377,118.5843,118.6969,33725.0
2022-09-14 12:35:00,126.46,126.93,126.34,126.85,33025.0,118.6875,119.1286,118.5749,119.0535,33025.0
2022-09-14 12:40:00,126.87,127.15,126.84,127.11,27482.0,119.0723,119.3351,119.0442,119.2976,27482.0
2022-09-14 12:45:00,127.14,127.3,127.01,127.28,55918.0,119.3257,119.4759,119.2037,119.4571,55918.0
2022-09-14 12:50:00,127.27,127.48,127.23,127.39,29677.0,119.4477,119.6448,119.4102,119.5604,29677.0
2022-09-14 12:55:00,127.39,127.41,127.2,127.36,27674.0,119.5604,119.5791,119.382,119.5322,27674.0
2022-09-14 13:00:00,127.4,127.75,127.36,127.51,53801.0,119.5697,119.8982,119.5322,119.673,53801.0
2022-09-14 13:05:00,127.52,127.66,127.32,127.6,36104.0,119.6824,119.8138,119.4947,119.7574,36104.0
2022-09-14 13:10:00,127.64,127.82,127.55,127.82,46344.0,119.795,119.9639,119.7105,119.9639,46344.0
2022-09-14 13:15:00,127.83,127.9,127.62,127.74,30977.0,119.9733,120.039,119.7762,119.8888,30977.0
2022-09-14 13:20:00,127.74,127.79,127.57,127.57,31076.0,119.8888,119.9358,119.7293,119.7293,31076.0
2022-09-14 13:25:00,127.59,127.6,127.36,127.54,25371.0,119.7481,119.7574,119.5322,119.7011,25371.0
2022-09-14 13:30:00,127.55,127.56,127.23,127.36,34670.0,119.7105,119.7199,119.4102,119.5322,34670.0
2022-09-14 13:35:00,127.35,127.39,127.17,127.18,24578.0,119.5228,119.5604,119.3539,119.3633,24578.0
2022-09-14 13:40:00,127.19,127.34,127.13,127.31,35078.0,119.3726,119.5134,119.3163,119.4853,35078.0
2022-09-14 13:45:00,127.32,127.33,126.63,126.76,48956.0,119.4947,119.504,118.8471,118.9691,48956.0
2022-09-14 13:50:00,126.74,127.04,126.74,127.0,48358.0,118.9503,119.2319,118.9503,119.1943,48358.0
2022-09-14 13:55:00,126.99,126.99,126.52,126.68,38846.0,119.1849,119.1849,118.7438,118.894,38846.0
2022-09-14 14:00:00,126.67,126.77,126.4,126.43,35357.0,118.8846,118.9785,118.6312,118.6594,35357.0
2022-09-14 14:05:00,126.43,126.69,126.4,126.52,43564.0,118.6594,118.9034,118.6312,118.7438,43564.0
2022-09-14 14:10:00,126.51,126.66,126.4,126.56,52304.0,118.7344,118.8752,118.6312,118.7814,52304.0
2022-09-14 14:15:00,126.56,126.76,126.51,126.74,35251.0,118.7814,118.9691,118.7344,118.9503,35251.0
2022-09-14 14:20:00,126.75,126.78,126.61,126.69,29307.0,118.9597,118.9878,118.8283,118.9034,29307.0
2022-09-14 14:25:00,126.68,126.76,126.58,126.63,27866.0,118.894,118.9691,118.8001,118.8471,27866.0
2022-09-14 14:30:00,126.62,126.81,126.59,126.77,35669.0,118.8377,119.016,118.8095,118.9785,35669.0
2022-09-14 14:35:00,126.76,126.83,126.61,126.69,36602.0,118.9691,119.0348,118.8283,118.9034,36602.0
2022-09-14 14:40:00,126.69,126.73,126.4,126.45,39306.0,118.9034,118.9409,118.6312,118.6781,39306.0
2022-09-14 14:45:00,126.46,126.62,126.21,126.56,48746.0,118.6875,118.8377,118.4529,118.7814,48746.0
2022-09-14 14:50:00,126.57,126.74,126.37,126.4,50845.0,118.7908,118.9503,118.603,118.6312,50845.0
2022-09-14 14:55:00,126.45,126.61,126.26,126.32,31789.0,118.6781,118.8283,118.4998,118.5561,31789.0
2022-09-14 15:00:00,126.32,126.42,126.11,126.23,33052.0,118.5561,118.65,118.359,118.4716,33052.0
2022-09-14 15:05:00,126.27,126.52,126.23,126.52,31793.0,118.5092,118.7438,118.4716,118.7438,31793.0
2022-09-14 15:10:00,126.51,126.53,126.0,126.06,48564.0,118.7344,118.7532,118.2558,118.3121,48564.0
2022-09-14 15:15:00,126.08,126.08,125.73,125.97,85714.0,118.3309,118.3309,118.0024,118.2276,85714.0
2022-09-14 15:20:00,125.96,126.29,125.83,126.15,57262.0,118.2182,118.528,118.0962,118.3966,57262.0
2022-09-14 15:25:00,126.14,126.17,125.85,126.11,40275.0,118.3872,118.4153,118.115,118.359,40275.0
2022-09-14 15:30:00,126.09,126.1,125.7,126.05,62366.0,118.3403,118.3496,117.9742,118.3027,62366.0
2022-09-14 15:35:00,126.06,126.29,125.99,126.24,77005.0,118.3121,118.528,118.2464,118.481,77005.0
2022-09-14 15:40:00,126.22,126.71,126.11,126.64,68042.0,118.4623,118.9221,118.359,118.8565,68042.0
2022-09-14 15:45:00,126.63,126.72,126.49,126.69,80956.0,118.8471,118.9315,118.7157,118.9034,80956.0
2022-09-14 15:50:00,126.7,127.35,126.62,127.33,150857.0,118.9128,119.5228,118.8377,119.504,150857.0
2022-09-14 15:55:00,127.33,127.72,127.26,127.55,405384.0,119.504,119.8701,119.4383,119.7105,405384.0
2022-09-15 09:30:00,126.75,126.89,126.18,126.82,137282.0,118.9597,119.0911,118.4247,119.0254,137282.0
2022-09-15 09:35:00,126.8,126.94,126.48,126.79,122450.0,119.0066,119.138,118.7063,118.9972,122450.0
2022-09-15 09:40:00,126.76,127.72,126.75,127.61,82812.0,118.9691,119.8701,118.9597,119.7668,82812.0
2022-09-15 09:45:00,127.6,127.93,127.39,127.93,46041.0,119.7574,120.0672,119.5604,120.0672,46041.0
2022-09-15 09:50:00,128.0,128.09,127.76,127.9,49177.0,120.1329,120.2173,119.9076,120.039,49177.0
2022-09-15 09:55:00,127.84,127.89,127.41,127.64,31357.0,119.9827,120.0296,119.5791,119.795,31357.0
2022-09-15 10:00:00,127.66,127.87,127.23,127.34,47486.0,119.8138,120.0109,119.4102,119.5134,47486.0
2022-09-15 10:05:00,127.32,127.47,127.06,127.2,42103.0,119.4947,119.6354,119.2506,119.382,42103.0
2022-09-15 10:10:00,127.2,127.87,127.17,127.77,71569.0,119.382,120.0109,119.3539,119.917,71569.0
2022-09-15 10:15:00,127.77,127.9,127.53,127.54,50923.0,119.917,120.039,119.6917,119.7011,50923.0
2022-09-15 10:20:00,127.51,127.58,126.82,127.11,60324.0,119.673,119.7387,119.0254,119.2976,60324.0
2022-09-15 10:25:00,127.15,127.18,126.45,126.49,35625.0,119.3351,119.3633,118.6781,118.7157,35625.0
2022-09-15 10:30:00,126.49,126.7,126.08,126.28,39425.0,118.7157,118.9128,118.3309,118.5186,39425.0
2022-09-15 10:35:00,126.25,126.6,126.24,126.36,51355.0,118.4904,118.8189,118.481,118.5937,51355.0
2022-09-15 10:40:00,126.33,126.45,126.21,126.32,34393.0,118.5655,118.6781,118.4529,118.5561,34393.0
2022-09-15 10:45:00,126.3,126.31,125.88,125.96,54994.0,118.5373,118.5467,118.1432,118.2182,54994.0
2022-09-15 10:50:00,125.94,125.98,125.46,125.58,56548.0,118.1995,118.237,117.749,117.8616,56548.0
2022-09-15 10:55:00,125.58,125.65,125.25,125.33,68625.0,117.8616,117.9273,117.5519,117.627,68625.0
2022-09-15 11:00:00,125.34,125.42,125.09,125.34,81400.0,117.6364,117.7114,117.4017,117.6364,81400.0
2022-09-15 11:05:00,125.31,125.35,124.85,124.85,74228.0,117.6082,117.6457,117.1765,117.1765,74228.0
2022-09-15 11:10:00,124.85,124.9,124.4,124.4,84236.0,117.1765,117.2234,116.7541,116.7541,84236.0
2022-09-15 11:15:00,124.4,124.75,124.23,124.67,123257.0,116.7541,117.0826,116.5946,117.0075,123257.0
2022-09-15 11:20:00,124.7,125.45,124.63,125.32,58592.0,117.0357,117.7396,116.97,117.6176,58592.0
2022-09-15 11:25:00,125.29,125.6,125.23,125.53,47309.0,117.5894,117.8804,117.5331,117.8147,47309.0
2022-09-15 11:30:00,125.52,125.81,125.49,125.74,36666.0,117.8053,118.0775,117.7771,118.0118,36666.0
2022-09-15 11:35:00,125.72,126.09,125.62,125.86,20861.0,117.993,118.3403,117.8991,118.1244,20861.0
2022-09-15 11:40:00,125.86,126.09,125.83,126.08,30624.0,118.1244,118.3403,118.0962,118.3309,30624.0
2022-09-15 11:45:00,126.1,126.27,125.91,125.91,34096.0,118.3496,118.5092,118.1713,118.1713,34096.0
2022-09-15 11:50:00,125.92,125.94,125.6,125.61,27390.0,118.1807,118.1995,117.8804,117.8898,27390.0
2022-09-15 11:55:00,125.61,125.64,125.25,125.55,40458.0,117.8898,117.9179,117.5519,117.8334,40458.0
2022-09-15 12:00:00,125.6,125.74,125.45,125.51,55603.0,117.8804,118.0118,117.7396,117.7959,55603.0
2022-09-15 12:05:00,125.51,125.64,125.38,125.45,65651.0,117.7959,117.9179,117.6739,117.7396,65651.0
2022-09-15 12:10:00,125.42,125.48,125.09,125.09,37351.0,117.7114,117.7677,117.4017,117.4017,37351.0
2022-09-15 12:15:00,125.11,125.41,125.07,125.37,32845.0,117.4205,117.702,117.3829,117.6645,32845.0
2022-09-15 12:20:00,125.36,125.4,125.09,125.26,34938.0,117.6551,117.6927,117.4017,117.5613,34938.0
2022-09-15 12:25:00,125.24,125.28,124.92,124.99,72005.0,117.5425,117.58,117.2422,117.3079,72005.0
2022-09-15 12:30:00,125.0,125.56,124.99,125.48,45893.0,117.3172,117.8428,117.3079,117.7677,45893.0
2022-09-15 12:35:00,125.5,125.55,125.15,125.4,39528.0,117.7865,117.8334,117.458,117.6927,39528.0
2022-09-15 12:40:00,125.4,125.86,125.39,125.77,38684.0,117.6927,118.1244,117.6833,118.0399,38684.0
2022-09-15 12:45:00,125.79,125.88,125.67,125.81,21611.0,118.0587,118.1432,117.9461,118.0775,21611.0
2022-09-15 12:50:00,125.81,125.94,125.8,125.88,12132.0,118.0775,118.1995,118.0681,118.1432,12132.0
2022-09-15 12:55:00,125.87,126.08,125.82,126.07,15710.0,118.1338,118.3309,118.0868,118.3215,15710.0
2022-09-15 13:00:00,126.08,126.94,126.08,126.75,33834.0,118.3309,119.138,118.3309,118.9597,33834.0
2022-09-15 13:05:00,126.77,126.94,126.77,126.93,20967.0,118.9785,119.138,118.9785,119.1286,20967.0
2022-09-15 13:10:00,126.94,126.94,126.69,126.74,16178.0,119.138,119.138,118.9034,118.9503,16178.0
2022-09-15 13:15:00,126.81,126.96,126.7,126.9,23755.0,119.016,119.1568,118.9128,119.1005,23755.0
2022-09-15 13:20:00,126.84,126.91,126.67,126.76,21108.0,119.0442,119.1099,118.8846,118.9691,21108.0
2022-09-15 13:25:00,126.71,126.96,126.64,126.68,37325.0,118.9221,119.1568,118.8565,118.894,37325.0
2022-09-15 13:30:00,126.67,126.73,126.51,126.61,47214.0,118.8846,118.9409,118.7344,118.8283,47214.0
2022-09-15 13:35:00,126.63,126.67,126.31,126.39,28203.0,118.8471,118.8846,118.5467,118.6218,28203.0
2022-09-15 13:40:00,126.38,126.46,126.26,126.28,25362.0,118.6124,118.6875,118.4998,118.5186,25362.0
2022-09-15 13:45:00,126.27,126.3,126.11,126.15,19136.0,118.5092,118.5373,118.359,118.3966,19136.0
2022-09-15 13:50:00,126.13,126.2,125.97,126.07,29764.0,118.3778,118.4435,118.2276,118.3215,29764.0
2022-09-15 13:55:00,126.07,126.18,126.01,126.11,25567.0,118.3215,118.4247,118.2652,118.359,25567.0
2022-09-15 14:00:00,126.13,126.16,125.5,125.5,34241.0,118.3778,118.406,117.7865,117.7865,34241.0
2022-09-15 14:05:00,125.5,125.61,125.38,125.46,30276.0,117.7865,117.8898,117.6739,117.749,30276.0
2022-09-15 14:10:00,125.45,125.67,125.4,125.55,23744.0,117.7396,117.9461,117.6927,117.8334,23744.0
2022-09-15 14:15:00,125.55,125.75,125.4,125.61,19331.0,117.8334,118.0212,117.6927,117.8898,19331.0
2022-09-15 14:20:00,125.6,125.62,125.43,125.52,20158.0,117.8804,117.8991,117.7208,117.8053,20158.0
2022-09-15 14:25:00,125.53,125.61,125.42,125.57,18983.0,117.8147,117.8898,117.7114,117.8522,18983.0
2022-09-15 14:30:00,125.57,125.83,125.45,125.47,39519.0,117.8522,118.0962,117.7396,117.7584,39519.0
2022-09-15 14:35:00,125.42,125.72,125.37,125.58,26637.0,117.7114,117.993,117.6645,117.8616,26637.0
2022-09-15 14:40:00,125.6,125.61,125.4,125.57,57661.0,117.8804,117.8898,117.6927,117.8522,57661.0
2022-09-15 14:45:00,125.55,125.58,125.1,125.1,45842.0,117.8334,117.8616,117.4111,117.4111,45842.0
2022-09-15 14:50:00,125.09,125.4,125.09,125.4,41682.0,117.4017,117.6927,117.4017,117.6927,41682.0
2022-09-15 14:55:00,125.38,125.38,125.17,125.23,40391.0,117.6739,117.6739,117.4768,117.5331,40391.0
2022-09-15 15:00:00,125.24,125.39,125.04,125.17,38687.0,117.5425,117.6833,117.3548,117.4768,38687.0
2022-09-15 15:05:00,125.2,125.24,124.98,124.98,28320.0,117.505,117.5425,117.2985,117.2985,28320.0
2022-09-15 15:10:00,124.99,124.99,124.59,124.68,77171.0,117.3079,117.3079,116.9324,117.0169,77171.0
2022-09-15 15:15:00,124.7,124.75,124.54,124.6,52084.0,117.0357,117.0826,116.8855,116.9418,52084.0
2022-09-15 15:20:00,124.59,124.73,124.47,124.71,102106.0,116.9324,117.0638,116.8198,117.0451,102106.0
2022-09-15 15:25:00,124.71,124.71,124.29,124.4,54327.0,117.0451,117.0451,116.6509,116.7541,54327.0
2022-09-15 15:30:00,124.39,124.79,124.27,124.56,58235.0,116.7447,117.1202,116.6321,116.9043,58235.0
2022-09-15 15:35:00,124.54,124.88,124.52,124.79,49255.0,116.8855,117.2046,116.8667,117.1202,49255.0
2022-09-15 15:40:00,124.78,124.91,124.57,124.82,45402.0,117.1108,117.2328,116.9137,117.1483,45402.0
2022-09-15 15:45:00,124.8,124.96,124.71,124.79,62038.0,117.1295,117.2797,117.0451,117.1202,62038.0
2022-09-15 15:50:00,124.79,125.34,124.75,124.81,172044.0,117.1202,117.6364,117.0826,117.1389,172044.0
2022-09-15 15:55:00,124.81,125.21,124.81,124.98,294014.0,117.1389,117.5143,117.1389,117.2985,294014.0
2022-09-16 09:30:00,124.15,124.26,123.07,123.62,1167762.0,116.5195,116.6227,115.5059,116.0221,1167762.0
2022-09-16 09:35:00,123.63,124.4,123.53,124.33,61259.0,116.0315,116.7541,115.9376,116.6884,61259.0
2022-09-16 09:40:00,124.32,124.35,123.5,123.78,82055.0,116.679,116.7072,115.9094,116.1722,82055.0
2022-09-16 09:45:00,123.79,124.2,123.68,123.94,79191.0,116.1816,116.5664,116.0784,116.3224,79191.0
2022-09-16 09:50:00,123.95,124.15,123.58,123.64,30083.0,116.3318,116.5195,115.9845,116.0408,30083.0
2022-09-16 09:55:00,123.63,124.04,123.58,123.6,90112.0,116.0315,116.4163,115.9845,116.0033,90112.0
2022-09-16 10:00:00,123.64,124.2,123.62,123.96,33911.0,116.0408,116.5664,116.0221,116.3412,33911.0
2022-09-16 10:05:00,123.96,124.78,123.95,124.23,45098.0,116.3412,117.1108,116.3318,116.5946,45098.0
2022-09-16 10:10:00,124.24,125.39,124.24,125.01,54568.0,116.604,117.6833,116.604,117.3266,54568.0
2022-09-16 10:15:00,125.0,125.06,124.46,124.55,40876.0,117.3172,117.3736,116.8104,116.8949,40876.0
2022-09-16 10:20:00,124.55,124.81,124.34,124.77,30054.0,116.8949,117.1389,116.6978,117.1014,30054.0
2022-09-16 10:25:00,124.74,124.97,124.64,124.78,29866.0,117.0732,117.2891,116.9794,117.1108,29866.0
2022-09-16 10:30:00,124.82,125.58,124.76,125.57,51678.0,117.1483,117.8616,117.092,117.8522,51678.0
2022-09-16 10:35:00,125.6,125.74,125.16,125.25,46990.0,117.8804,118.0118,117.4674,117.5519,46990.0
2022-09-16 10:40:00,125.25,125.38,124.9,124.92,37674.0,117.5519,117.6739,117.2234,117.2422,37674.0
2022-09-16 10:45:00,124.88,125.0,124.56,124.65,49533.0,117.2046,117.3172,116.9043,116.9888,49533.0
2022-09-16 10:50:00,124.65,124.93,124.61,124.72,42136.0,116.9888,117.2516,116.9512,117.0545,42136.0
2022-09-16 10:55:00,124.69,124.73,124.2,124.2,38304.0,117.0263,117.0638,116.5664,116.5664,38304.0
2022-09-16 11:00:00,124.2,124.51,124.08,124.29,38981.0,116.5664,116.8574,116.4538,116.6509,38981.0
2022-09-16 11:05:00,124.28,124.47,124.17,124.17,31693.0,116.6415,116.8198,116.5383,116.5383,31693.0
2022-09-16 11:10:00,124.17,124.17,123.81,123.82,44193.0,116.5383,116.5383,116.2004,116.2098,44193.0
2022-09-16 11:15:00,123.81,124.33,123.73,124.21,26160.0,116.2004,116.6884,116.1253,116.5758,26160.0
2022-09-16 11:20:00,124.19,124.2,123.76,123.86,29816.0,116.557,116.5664,116.1535,116.2473,29816.0
2022-09-16 11:25:00,123.84,124.05,123.66,123.72,39464.0,116.2285,116.4256,116.0596,116.1159,39464.0
2022-09-16 11:30:00,123.72,123.88,123.57,123.61,34045.0,116.1159,116.2661,115.9751,116.0127,34045.0
2022-09-16 11:35:00,123.6,123.71,123.22,123.3,50118.0,116.0033,116.1065,115.6467,115.7217,50118.0
2022-09-16 11:40:00,123.31,123.67,123.29,123.55,21155.0,115.7311,116.069,115.7123,115.9564,21155.0
2022-09-16 11:45:00,123.5,123.65,123.4,123.64,32689.0,115.9094,116.0502,115.8156,116.0408,32689.0
2022-09-16 11:50:00,123.69,123.98,123.58,123.78,45127.0,116.0878,116.3599,115.9845,116.1722,45127.0
2022-09-16 11:55:00,123.79,124.01,123.68,123.95,26111.0,116.1816,116.3881,116.0784,116.3318,26111.0
2022-09-16 12:00:00,123.98,123.98,123.61,123.72,30864.0,116.3599,116.3599,116.0127,116.1159,30864.0
2022-09-16 12:05:00,123.7,123.9,123.45,123.5,32735.0,116.0971,116.2849,115.8625,115.9094,32735.0
2022-09-16 12:10:00,123.54,123.65,123.51,123.55,23413.0,115.947,116.0502,115.9188,115.9564,23413.0
2022-09-16 12:15:00,123.52,123.69,123.38,123.66,111761.0,115.9282,116.0878,115.7968,116.0596,111761.0
2022-09-16 12:20:00,123.63,123.63,123.37,123.39,47797.0,116.0315,116.0315,115.7874,115.8062,47797.0
2022-09-16 12:25:00,123.39,123.4,123.04,123.26,50444.0,115.8062,115.8156,115.4777,115.6842,50444.0
2022-09-16 12:30:00,123.27,123.55,123.26,123.5,22401.0,115.6936,115.9564,115.6842,115.9094,22401.0
2022-09-16 12:35:00,123.48,123.65,123.36,123.64,49546.0,115.8907,116.0502,115.778,116.0408,49546.0
2022-09-16 12:40:00,123.66,123.8,123.6,123.73,35556.0,116.0596,116.191,116.0033,116.1253,35556.0
2022-09-16 12:45:00,123.7,123.85,123.59,123.84,101519.0,116.0971,116.2379,115.9939,116.2285,101519.0
2022-09-16 12:50:00,123.84,123.91,123.69,123.84,38925.0,116.2285,116.2942,116.0878,116.2285,38925.0
2022-09-16 12:55:00,123.83,124.1,123.83,124.08,27579.0,116.2192,116.4726,116.2192,116.4538,27579.0
2022-09-16 13:00:00,124.09,124.31,123.9,123.9,21161.0,116.4632,116.6697,116.2849,116.2849,21161.0
2022-09-16 13:05:00,123.9,123.97,123.8,123.94,16998.0,116.2849,116.3506,116.191,116.3224,16998.0
2022-09-16 13:10:00,123.96,123.99,123.77,123.82,35899.0,116.3412,116.3693,116.1628,116.2098,35899.0
2022-09-16 13:15:00,123.84,123.96,123.7,123.89,21792.0,116.2285,116.3412,116.0971,116.2755,21792.0
2022-09-16 13:20:00,123.9,123.97,123.79,123.91,20614.0,116.2849,116.3506,116.1816,116.2942,20614.0
2022-09-16 13:25:00,123.92,123.97,123.8,123.97,14461.0,116.3036,116.3506,116.191,116.3506,14461.0
2022-09-16 13:30:00,123.95,124.33,123.94,124.04,27393.0,116.3318,116.6884,116.3224,116.4163,27393.0
2022-09-16 13:35:00,124.11,124.54,124.11,124.42,26338.0,116.4819,116.8855,116.4819,116.7729,26338.0
2022-09-16 13:40:00,124.47,124.55,124.34,124.4,18032.0,116.8198,116.8949,116.6978,116.7541,18032.0
2022-09-16 13:45:00,124.39,124.41,123.98,124.01,80284.0,116.7447,116.7635,116.3599,116.3881,80284.0
2022-09-16 13:50:00,123.98,124.0,123.73,123.89,70164.0,116.3599,116.3787,116.1253,116.2755,70164.0
2022-09-16 13:55:00,123.86,124.08,123.77,124.02,29081.0,116.2473,116.4538,116.1628,116.3975,29081.0
2022-09-16 14:00:00,124.03,124.33,124.01,124.3,25027.0,116.4069,116.6884,116.3881,116.6603,25027.0
2022-09-16 14:05:00,124.3,124.44,124.26,124.41,31176.0,116.6603,116.7917,116.6227,116.7635,31176.0
2022-09-16 14:10:00,124.42,124.54,124.27,124.5,23773.0,116.7729,116.8855,116.6321,116.848,23773.0
2022-09-16 14:15:00,124.51,124.66,124.33,124.35,32728.0,116.8574,116.9981,116.6884,116.7072,32728.0
2022-09-16 14:20:00,124.37,124.56,124.33,124.54,20793.0,116.726,116.9043,116.6884,116.8855,20793.0
2022-09-16 14:25:00,124.56,125.16,124.56,124.93,62462.0,116.9043,117.4674,116.9043,117.2516,62462.0
2022-09-16 14:30:00,124.94,125.06,124.65,125.06,33526.0,117.2609,117.3736,116.9888,117.3736,33526.0
2022-09-16 14:35:00,125.08,125.1,124.78,124.88,40023.0,117.3923,117.4111,117.1108,117.2046,40023.0
2022-09-16 14:40:00,124.86,124.95,124.61,124.84,35070.0,117.1859,117.2703,116.9512,117.1671,35070.0
2022-09-16 14:45:00,124.83,125.35,124.82,125.25,51808.0,117.1577,117.6457,117.1483,117.5519,51808.0
2022-09-16 14:50:00,125.24,125.32,125.06,125.24,57858.0,117.5425,117.6176,117.3736,117.5425,57858.0
2022-09-16 14:55:00,125.25,125.33,125.05,125.09,40113.0,117.5519,117.627,117.3642,117.4017,40113.0
2022-09-16 15:00:00,125.09,125.32,125.0,125.28,33087.0,117.4017,117.6176,117.3172,117.58,33087.0
2022-09-16 15:05:00,125.29,125.6,125.27,125.33,55439.0,117.5894,117.8804,117.5707,117.627,55439.0
2022-09-16 15:10:00,125.33,125.34,124.84,124.9,47983.0,117.627,117.6364,117.1671,117.2234,47983.0
2022-09-16 15:15:00,124.91,125.1,124.82,125.04,31836.0,117.2328,117.4111,117.1483,117.3548,31836.0
2022-09-16 15:20:00,125.04,125.44,125.01,125.14,41481.0,117.3548,117.7302,117.3266,117.4486,41481.0
2022-09-16 15:25:00,125.12,125.17,124.7,124.77,56545.0,117.4299,117.4768,117.0357,117.1014,56545.0
2022-09-16 15:30:00,124.75,124.9,124.42,124.65,65784.0,117.0826,117.2234,116.7729,116.9888,65784.0
2022-09-16 15:35:00,124.65,124.99,124.59,124.99,35383.0,116.9888,117.3079,116.9324,117.3079,35383.0
2022-09-16 15:40:00,124.99,125.18,124.94,125.11,69856.0,117.3079,117.4862,117.2609,117.4205,69856.0
2022-09-16 15:45:00,125.14,125.14,124.75,125.05,75549.0,117.4486,117.4486,117.0826,117.3642,75549.0
2022-09-16 15:50:00,125.03,125.13,124.29,124.84,337784.0,117.3454,117.4393,116.6509,117.1671,337784.0
2022-09-16 15:55:00,124.83,125.07,124.67,125.0,621697.0,117.1577,117.3829,117.0075,117.3172,621697.0
2022-09-19 09:30:00,123.83,125.24,123.41,125.23,139531.0,116.2192,117.5425,115.825,117.5331,139531.0
2022-09-19 09:35:00,125.23,125.23,124.42,124.61,37660.0,117.5331,117.5331,116.7729,116.9512,37660.0
2022-09-19 09:40:00,124.6,125.4,124.52,125.22,42255.0,116.9418,117.6927,116.8667,117.5237,42255.0
2022-09-19 09:45:00,125.17,125.45,124.95,125.0,47280.0,117.4768,117.7396,117.2703,117.3172,47280.0
2022-09-19 09:50:00,125.02,125.48,124.99,125.32,70714.0,117.336,117.7677,117.3079,117.6176,70714.0
2022-09-19 09:55:00,125.37,125.83,125.29,125.78,72652.0,117.6645,118.0962,117.5894,118.0493,72652.0
2022-09-19 10:00:00,125.77,126.16,125.56,125.82,83241.0,118.0399,118.406,117.8428,118.0868,83241.0
2022-09-19 10:05:00,125.81,126.1,125.54,125.77,39109.0,118.0775,118.3496,117.8241,118.0399,39109.0
2022-09-19 10:10:00,125.78,126.39,125.66,125.96,61806.0,118.0493,118.6218,117.9367,118.2182,61806.0
2022-09-19 10:15:00,125.96,126.32,125.81,126.09,59850.0,118.2182,118.5561,118.0775,118.3403,59850.0
2022-09-19 10:20:00,126.1,126.28,125.83,126.28,50608.0,118.3496,118.5186,118.0962,118.5186,50608.0
2022-09-19 10:25:00,126.33,126.51,126.18,126.49,50974.0,118.5655,118.7344,118.4247,118.7157,50974.0
2022-09-19 10:30:00,126.49,126.51,126.13,126.31,50608.0,118.7157,118.7344,118.3778,118.5467,50608.0
2022-09-19 10:35:00,126.33,126.96,126.32,126.92,61601.0,118.5655,119.1568,118.5561,119.1192,61601.0
2022-09-19 10:40:00,126.93,127.18,126.9,126.99,37351.0,119.1286,119.3633,119.1005,119.1849,37351.0
2022-09-19 10:45:00,127.02,127.09,126.86,126.93,23576.0,119.2131,119.2788,119.0629,119.1286,23576.0
2022-09-19 10:50:00,126.9,126.91,126.48,126.48,37070.0,119.1005,119.1099,118.7063,118.7063,37070.0
2022-09-19 10:55:00,126.48,126.68,126.39,126.67,34009.0,118.7063,118.894,118.6218,118.8846,34009.0
2022-09-19 11:00:00,126.67,126.78,126.43,126.47,28230.0,118.8846,118.9878,118.6594,118.6969,28230.0
2022-09-19 11:05:00,126.45,126.53,126.38,126.45,29294.0,118.6781,118.7532,118.6124,118.6781,29294.0
2022-09-19 11:10:00,126.47,126.66,126.3,126.33,28145.0,118.6969,118.8752,118.5373,118.5655,28145.0
2022-09-19 11:15:00,126.36,126.56,126.04,126.06,40785.0,118.5937,118.7814,118.2933,118.3121,40785.0
2022-09-19 11:20:00,126.02,126.06,125.68,125.8,35621.0,118.2746,118.3121,117.9555,118.0681,35621.0
2022-09-19 11:25:00,125.77,125.84,125.51,125.52,27618.0,118.0399,118.1056,117.7959,117.8053,27618.0
2022-09-19 11:30:00,125.5,125.59,125.38,125.43,28573.0,117.7865,117.871,117.6739,117.7208,28573.0
2022-09-19 11:35:00,125.45,125.45,125.11,125.18,40371.0,117.7396,117.7396,117.4205,117.4862,40371.0
2022-09-19 11:40:00,125.12,125.35,125.11,125.28,33364.0,117.4299,117.6457,117.4205,117.58,33364.0
2022-09-19 11:45:00,125.27,125.39,125.23,125.39,22518.0,117.5707,117.6833,117.5331,117.6833,22518.0
2022-09-19 11:50:00,125.38,125.54,125.21,125.29,42210.0,117.6739,117.8241,117.5143,117.5894,42210.0
2022-09-19 11:55:00,125.3,125.36,124.93,124.94,28527.0,117.5988,117.6551,117.2516,117.2609,28527.0
2022-09-19 12:00:00,124.93,125.15,124.92,124.96,42188.0,117.2516,117.458,117.2422,117.2797,42188.0
2022-09-19 12:05:00,124.98,125.31,124.73,125.23,36354.0,117.2985,117.6082,117.0638,117.5331,36354.0
2022-09-19 12:10:00,125.24,125.4,125.2,125.25,30663.0,117.5425,117.6927,117.505,117.5519,30663.0
2022-09-19 12:15:00,125.27,125.38,125.12,125.29,17643.0,117.5707,117.6739,117.4299,117.5894,17643.0
2022-09-19 12:20:00,125.28,125.43,125.13,125.36,21255.0,117.58,117.7208,117.4393,117.6551,21255.0
2022-09-19 12:25:00,125.34,125.44,125.16,125.35,16894.0,117.6364,117.7302,117.4674,117.6457,16894.0
2022-09-19 12:30:00,125.33,125.63,125.28,125.62,29147.0,117.627,117.9085,117.58,117.8991,29147.0
2022-09-19 12:35:00,125.61,125.99,125.61,125.84,47679.0,117.8898,118.2464,117.8898,118.1056,47679.0
2022-09-19 12:40:00,125.83,125.83,125.65,125.76,23061.0,118.0962,118.0962,117.9273,118.0305,23061.0
2022-09-19 12:45:00,125.77,125.79,125.61,125.66,14173.0,118.0399,118.0587,117.8898,117.9367,14173.0
2022-09-19 12:50:00,125.66,125.91,125.66,125.86,86110.0,117.9367,118.1713,117.9367,118.1244,86110.0
2022-09-19 12:55:00,125.88,125.94,125.78,125.84,30178.0,118.1432,118.1995,118.0493,118.1056,30178.0
2022-09-19 13:00:00,125.88,125.89,125.63,125.64,19630.0,118.1432,118.1525,117.9085,117.9179,19630.0
2022-09-19 13:05:00,125.63,125.72,125.53,125.66,19559.0,117.9085,117.993,117.8147,117.9367,19559.0
2022-09-19 13:10:00,125.66,125.69,125.44,125.5,13013.0,117.9367,117.9648,117.7302,117.7865,13013.0
2022-09-19 13:15:00,125.48,125.62,125.41,125.61,15116.0,117.7677,117.8991,117.702,117.8898,15116.0
2022-09-19 13:20:00,125.68,125.75,125.61,125.74,31416.0,117.9555,118.0212,117.8898,118.0118,31416.0
2022-09-19 13:25:00,125.74,125.83,125.67,125.81,28372.0,118.0118,118.0962,117.9461,118.0775,28372.0
2022-09-19 13:30:00,125.8,125.83,125.51,125.54,19610.0,118.0681,118.0962,117.7959,117.8241,19610.0
2022-09-19 13:35:00,125.5,125.59,125.32,125.51,38680.0,117.7865,117.871,117.6176,117.7959,38680.0
2022-09-19 13:40:00,125.51,125.66,125.46,125.59,28813.0,117.7959,117.9367,117.749,117.871,28813.0
2022-09-19 13:45:00,125.57,125.88,125.56,125.72,25961.0,117.8522,118.1432,117.8428,117.993,25961.0
2022-09-19 13:50:00,125.71,125.77,125.61,125.7,15409.0,117.9836,118.0399,117.8898,117.9742,15409.0
2022-09-19 13:55:00,125.67,125.8,125.52,125.54,20830.0,117.9461,118.0681,117.8053,117.8241,20830.0
2022-09-19 14:00:00,125.55,125.71,125.46,125.59,21218.0,117.8334,117.9836,117.749,117.871,21218.0
2022-09-19 14:05:00,125.59,125.75,125.56,125.71,21159.0,117.871,118.0212,117.8428,117.9836,21159.0
2022-09-19 14:10:00,125.71,125.74,125.57,125.6,13144.0,117.9836,118.0118,117.8522,117.8804,13144.0
2022-09-19 14:15:00,125.54,125.83,125.54,125.65,22139.0,117.8241,118.0962,117.8241,117.9273,22139.0
2022-09-19 14:20:00,125.65,125.69,125.34,125.44,22813.0,117.9273,117.9648,117.6364,117.7302,22813.0
2022-09-19 14:25:00,125.44,125.7,125.44,125.67,25093.0,117.7302,117.9742,117.7302,117.9461,25093.0
2022-09-19 14:30:00,125.65,125.95,125.63,125.95,34387.0,117.9273,118.2089,117.9085,118.2089,34387.0
2022-09-19 14:35:00,125.93,126.09,125.85,126.09,37904.0,118.1901,118.3403,118.115,118.3403,37904.0
2022-09-19 14:40:00,126.08,126.08,125.79,125.79,30670.0,118.3309,118.3309,118.0587,118.0587,30670.0
2022-09-19 14:45:00,125.79,125.81,125.69,125.74,34255.0,118.0587,118.0775,117.9648,118.0118,34255.0
2022-09-19 14:50:00,125.77,125.99,125.74,125.93,22426.0,118.0399,118.2464,118.0118,118.1901,22426.0
2022-09-19 14:55:00,125.94,126.07,125.91,126.07,37735.0,118.1995,118.3215,118.1713,118.3215,37735.0
2022-09-19 15:00:00,126.08,126.56,126.08,126.46,50149.0,118.3309,118.7814,118.3309,118.6875,50149.0
2022-09-19 15:05:00,126.44,126.55,126.35,126.52,38815.0,118.6687,118.772,118.5843,118.7438,38815.0
2022-09-19 15:10:00,126.54,126.88,126.47,126.72,65713.0,118.7626,119.0817,118.6969,118.9315,65713.0
2022-09-19 15:15:00,126.73,126.83,126.55,126.57,51852.0,118.9409,119.0348,118.772,118.7908,51852.0
2022-09-19 15:20:00,126.53,126.58,126.39,126.54,29183.0,118.7532,118.8001,118.6218,118.7626,29183.0
2022-09-19 15:25:00,126.54,126.69,126.45,126.51,32518.0,118.7626,118.9034,118.6781,118.7344,32518.0
2022-09-19 15:30:00,126.52,126.69,126.49,126.57,27853.0,118.7438,118.9034,118.7157,118.7908,27853.0
2022-09-19 15:35:00,126.54,126.69,126.52,126.54,54388.0,118.7626,118.9034,118.7438,118.7626,54388.0
2022-09-19 15:40:00,126.53,126.66,126.48,126.63,57289.0,118.7532,118.8752,118.7063,118.8471,57289.0
2022-09-19 15:45:00,126.64,126.68,126.44,126.47,58288.0,118.8565,118.894,118.6687,118.6969,58288.0
2022-09-19 15:50:00,126.51,126.68,126.18,126.68,103889.0,118.7344,118.894,118.4247,118.894,103889.0
2022-09-19 15:55:00,126.67,126.69,126.48,126.66,285727.0,118.8846,118.9034,118.7063,118.8752,285727.0
2022-09-20 09:30:00,125.59,126.4,125.52,126.27,123504.0,117.871,118.6312,117.8053,118.5092,123504.0
2022-09-20 09:35:00,126.24,126.47,125.77,126.15,92987.0,118.481,118.6969,118.0399,118.3966,92987.0
2022-09-20 09:40:00,126.19,126.36,125.8,126.26,74226.0,118.4341,118.5937,118.0681,118.4998,74226.0
2022-09-20 09:45:00,126.22,126.35,125.88,125.88,108140.0,118.4623,118.5843,118.1432,118.1432,108140.0
2022-09-20 09:50:00,125.89,126.22,125.85,126.1,51248.0,118.1525,118.4623,118.115,118.3496,51248.0
2022-09-20 09:55:00,126.14,126.3,125.97,125.99,33340.0,118.3872,118.5373,118.2276,118.2464,33340.0
2022-09-20 10:00:00,125.99,126.07,125.75,125.83,49915.0,118.2464,118.3215,118.0212,118.0962,49915.0
2022-09-20 10:05:00,125.8,126.55,125.77,126.18,51654.0,118.0681,118.772,118.0399,118.4247,51654.0
2022-09-20 10:10:00,126.21,126.32,125.7,125.81,41171.0,118.4529,118.5561,117.9742,118.0775,41171.0
2022-09-20 10:15:00,125.81,125.92,125.64,125.72,22911.0,118.0775,118.1807,117.9179,117.993,22911.0
2022-09-20 10:20:00,125.72,125.87,125.6,125.64,25922.0,117.993,118.1338,117.8804,117.9179,25922.0
2022-09-20 10:25:00,125.64,125.91,125.52,125.6,23299.0,117.9179,118.1713,117.8053,117.8804,23299.0
2022-09-20 10:30:00,125.57,125.57,125.3,125.41,37764.0,117.8522,117.8522,117.5988,117.702,37764.0
2022-09-20 10:35:00,125.39,125.5,125.07,125.33,32772.0,117.6833,117.7865,117.3829,117.627,32772.0
2022-09-20 10:40:00,125.32,125.63,125.28,125.41,18508.0,117.6176,117.9085,117.58,117.702,18508.0
2022-09-20 10:45:00,125.32,125.48,125.25,125.44,32997.0,117.6176,117.7677,117.5519,117.7302,32997.0
2022-09-20 10:50:00,125.44,125.72,125.41,125.56,29691.0,117.7302,117.993,117.702,117.8428,29691.0
2022-09-20 10:55:00,125.57,125.57,125.41,125.5,33876.0,117.8522,117.8522,117.702,117.7865,33876.0
2022-09-20 11:00:00,125.43,125.56,125.13,125.31,60304.0,117.7208,117.8428,117.4393,117.6082,60304.0
2022-09-20 11:05:00,125.31,125.69,125.14,125.67,29581.0,117.6082,117.9648,117.4486,117.9461,29581.0
2022-09-20 11:10:00,125.65,125.78,125.5,125.54,27587.0,117.9273,118.0493,117.7865,117.8241,27587.0
2022-09-20 11:15:00,125.53,125.61,125.17,125.19,34193.0,117.8147,117.8898,117.4768,117.4956,34193.0
2022-09-20 11:20:00,125.18,125.36,125.14,125.24,33081.0,117.4862,117.6551,117.4486,117.5425,33081.0
2022-09-20 11:25:00,125.23,125.38,125.2,125.3,24757.0,117.5331,117.6739,117.505,117.5988,24757.0
2022-09-20 11:30:00,125.29,125.36,125.1,125.14,37580.0,117.5894,117.6551,117.4111,117.4486,37580.0
2022-09-20 11:35:00,125.12,125.15,124.87,125.01,33621.0,117.4299,117.458,117.1952,117.3266,33621.0
2022-09-20 11:40:00,125.06,125.06,124.62,124.72,70549.0,117.3736,117.3736,116.9606,117.0545,70549.0
2022-09-20 11:45:00,124.73,124.98,124.66,124.9,62059.0,117.0638,117.2985,116.9981,117.2234,62059.0
2022-09-20 11:50:00,124.89,125.31,124.72,125.3,31005.0,117.214,117.6082,117.0545,117.5988,31005.0
2022-09-20 11:55:00,125.3,125.47,125.29,125.44,24048.0,117.5988,117.7584,117.5894,117.7302,24048.0
2022-09-20 12:00:00,125.47,125.68,125.45,125.64,26394.0,117.7584,117.9555,117.7396,117.9179,26394.0
2022-09-20 12:05:00,125.64,125.78,125.49,125.7,29848.0,117.9179,118.0493,117.7771,117.9742,29848.0
2022-09-20 12:10:00,125.7,125.74,125.43,125.54,24808.0,117.9742,118.0118,117.7208,117.8241,24808.0
2022-09-20 12:15:00,125.55,125.62,125.18,125.19,24267.0,117.8334,117.8991,117.4862,117.4956,24267.0
2022-09-20 12:20:00,125.2,125.22,124.95,124.96,33426.0,117.505,117.5237,117.2703,117.2797,33426.0
2022-09-20 12:25:00,124.95,124.95,124.56,124.61,40480.0,117.2703,117.2703,116.9043,116.9512,40480.0
2022-09-20 12:30:00,124.62,124.7,124.47,124.61,61021.0,116.9606,117.0357,116.8198,116.9512,61021.0
2022-09-20 12:35:00,124.6,124.68,124.49,124.59,26491.0,116.9418,117.0169,116.8386,116.9324,26491.0
2022-09-20 12:40:00,124.58,124.78,124.52,124.64,30348.0,116.9231,117.1108,116.8667,116.9794,30348.0
2022-09-20 12:45:00,124.64,124.76,124.55,124.71,20311.0,116.9794,117.092,116.8949,117.0451,20311.0
2022-09-20 12:50:00,124.7,124.8,124.59,124.77,18012.0,117.0357,117.1295,116.9324,117.1014,18012.0
2022-09-20 12:55:00,124.75,124.8,124.64,124.76,19637.0,117.0826,117.1295,116.9794,117.092,19637.0
2022-09-20 13:00:00,124.76,124.88,124.68,124.69,24928.0,117.092,117.2046,117.0169,117.0263,24928.0
2022-09-20 13:05:00,124.61,124.71,124.5,124.59,22706.0,116.9512,117.0451,116.848,116.9324,22706.0
2022-09-20 13:10:00,124.61,124.65,124.5,124.63,50132.0,116.9512,116.9888,116.848,116.97,50132.0
2022-09-20 13:15:00,124.63,124.65,124.48,124.51,77121.0,116.97,116.9888,116.8292,116.8574,77121.0
2022-09-20 13:20:00,124.55,124.64,124.45,124.64,29203.0,116.8949,116.9794,116.8011,116.9794,29203.0
2022-09-20 13:25:00,124.61,124.63,124.18,124.25,33676.0,116.9512,116.97,116.5476,116.6133,33676.0
2022-09-20 13:30:00,124.18,124.18,123.89,123.96,54058.0,116.5476,116.5476,116.2755,116.3412,54058.0
2022-09-20 13:35:00,123.94,124.26,123.9,124.23,59540.0,116.3224,116.6227,116.2849,116.5946,59540.0
2022-09-20 13:40:00,124.25,124.47,124.2,124.44,19406.0,116.6133,116.8198,116.5664,116.7917,19406.0
2022-09-20 13:45:00,124.42,124.54,124.32,124.33,25356.0,116.7729,116.8855,116.679,116.6884,25356.0
2022-09-20 13:50:00,124.34,124.41,124.19,124.3,33249.0,116.6978,116.7635,116.557,116.6603,33249.0
2022-09-20 13:55:00,124.29,124.29,124.06,124.09,28799.0,116.6509,116.6509,116.435,116.4632,28799.0
2022-09-20 14:00:00,124.07,124.42,124.07,124.35,32716.0,116.4444,116.7729,116.4444,116.7072,32716.0
2022-09-20 14:05:00,124.4,124.51,124.33,124.51,36095.0,116.7541,116.8574,116.6884,116.8574,36095.0
2022-09-20 14:10:00,124.53,124.53,124.31,124.41,16695.0,116.8761,116.8761,116.6697,116.7635,16695.0
2022-09-20 14:15:00,124.4,124.58,124.22,124.58,16605.0,116.7541,116.9231,116.5852,116.9231,16605.0
2022-09-20 14:20:00,124.58,124.8,124.5,124.68,42601.0,116.9231,117.1295,116.848,117.0169,42601.0
2022-09-20 14:25:00,124.66,124.82,124.54,124.71,37722.0,116.9981,117.1483,116.8855,117.0451,37722.0
2022-09-20 14:30:00,124.67,124.71,124.44,124.5,27478.0,117.0075,117.0451,116.7917,116.848,27478.0
2022-09-20 14:35:00,124.51,124.64,124.48,124.59,12695.0,116.8574,116.9794,116.8292,116.9324,12695.0
2022-09-20 14:40:00,124.58,124.74,124.4,124.7,26070.0,116.9231,117.0732,116.7541,117.0357,26070.0
2022-09-20 14:45:00,124.7,125.27,124.65,125.1,53384.0,117.0357,117.5707,116.9888,117.4111,53384.0
2022-09-20 14:50:00,125.08,125.09,124.83,124.89,20884.0,117.3923,117.4017,117.1577,117.214,20884.0
2022-09-20 14:55:00,124.88,125.11,124.86,125.01,31976.0,117.2046,117.4205,117.1859,117.3266,31976.0
2022-09-20 15:00:00,124.98,125.34,124.98,125.08,37291.0,117.2985,117.6364,117.2985,117.3923,37291.0
2022-09-20 15:05:00,125.09,125.14,124.87,124.94,44135.0,117.4017,117.4486,117.1952,117.2609,44135.0
2022-09-20 15:10:00,124.97,125.13,124.92,125.07,25073.0,117.2891,117.4393,117.2422,117.3829,25073.0
2022-09-20 15:15:00,125.04,125.16,124.94,125.14,24649.0,117.3548,117.4674,117.2609,117.4486,24649.0
2022-09-20 15:20:00,125.13,125.3,125.07,125.15,33933.0,117.4393,117.5988,117.3829,117.458,33933.0
2022-09-20 15:25:00,125.15,125.25,125.09,125.11,55237.0,117.458,117.5519,117.4017,117.4205,55237.0
2022-09-20 15:30:00,125.09,125.15,124.79,125.15,42981.0,117.4017,117.458,117.1202,117.458,42981.0
2022-09-20 15:35:00,125.12,125.43,125.09,125.38,47610.0,117.4299,117.7208,117.4017,117.6739,47610.0
2022-09-20 15:40:00,125.39,125.42,125.17,125.39,35982.0,117.6833,117.7114,117.4768,117.6833,35982.0
2022-09-20 15:45:00,125.4,125.5,125.17,125.25,54601.0,117.6927,117.7865,117.4768,117.5519,54601.0
2022-09-20 15:50:00,125.25,125.3,124.66,124.83,84876.0,117.5519,117.5988,116.9981,117.1577,84876.0
2022-09-20 15:55:00,124.83,124.88,124.64,124.77,226565.0,117.1577,117.2046,116.9794,117.1014,226565.0
2022-09-21 09:30:00,125.35,125.7,125.19,125.44,118968.0,117.6457,117.9742,117.4956,117.7302,118968.0
2022-09-21 09:35:00,125.41,125.48,125.12,125.47,22508.0,117.702,117.7677,117.4299,117.7584,22508.0
2022-09-21 09:40:00,125.43,125.86,125.31,125.57,40264.0,117.7208,118.1244,117.6082,117.8522,40264.0
2022-09-21 09:45:00,125.57,126.64,125.57,126.54,66584.0,117.8522,118.8565,117.8522,118.7626,66584.0
2022-09-21 09:50:00,126.53,126.78,126.45,126.53,65669.0,118.7532,118.9878,118.6781,118.7532,65669.0
2022-09-21 09:55:00,126.57,127.18,126.3,127.07,84739.0,118.7908,119.3633,118.5373,119.26,84739.0
2022-09-21 10:00:00,127.1,127.85,127.06,127.85,160508.0,119.2882,119.9921,119.2506,119.9921,160508.0
2022-09-21 10:05:00,127.83,128.29,127.56,128.28,148647.0,119.9733,120.405,119.7199,120.3957,148647.0
2022-09-21 10:10:00,128.27,128.27,127.96,128.21,82480.0,120.3863,120.3863,120.0953,120.33,82480.0
2022-09-21 10:15:00,128.25,128.29,127.87,127.93,81546.0,120.3675,120.405,120.0109,120.0672,81546.0
2022-09-21 10:20:00,127.98,128.2,127.91,128.03,30572.0,120.1141,120.3206,120.0484,120.161,30572.0
2022-09-21 10:25:00,128.02,128.37,128.01,128.32,36663.0,120.1516,120.4801,120.1422,120.4332,36663.0
2022-09-21 10:30:00,128.34,128.38,127.89,127.98,45297.0,120.452,120.4895,120.0296,120.1141,45297.0
2022-09-21 10:35:00,127.96,128.0,127.77,127.94,51540.0,120.0953,120.1329,119.917,120.0765,51540.0
2022-09-21 10:40:00,127.9,128.06,127.7,127.73,36362.0,120.039,120.1892,119.8513,119.8795,36362.0
2022-09-21 10:45:00,127.71,127.84,127.57,127.75,40941.0,119.8607,119.9827,119.7293,119.8982,40941.0
2022-09-21 10:50:00,127.75,127.92,127.74,127.88,22382.0,119.8982,120.0578,119.8888,120.0202,22382.0
2022-09-21 10:55:00,127.86,127.86,127.48,127.74,42396.0,120.0015,120.0015,119.6448,119.8888,42396.0
2022-09-21 11:00:00,127.73,127.77,127.42,127.46,21874.0,119.8795,119.917,119.5885,119.6261,21874.0
2022-09-21 11:05:00,127.44,127.62,127.39,127.6,58597.0,119.6073,119.7762,119.5604,119.7574,58597.0
2022-09-21 11:10:00,127.61,127.91,127.61,127.9,20094.0,119.7668,120.0484,119.7668,120.039,20094.0
2022-09-21 11:15:00,127.89,127.93,127.75,127.8,25648.0,120.0296,120.0672,119.8982,119.9452,25648.0
2022-09-21 11:20:00,127.83,127.91,127.72,127.89,30478.0,119.9733,120.0484,119.8701,120.0296,30478.0
2022-09-21 11:25:00,127.89,127.95,127.8,127.94,22296.0,120.0296,120.0859,119.9452,120.0765,22296.0
2022-09-21 11:30:00,127.96,127.98,127.49,127.61,49209.0,120.0953,120.1141,119.6542,119.7668,49209.0
2022-09-21 11:35:00,127.6,127.64,127.49,127.64,22718.0,119.7574,119.795,119.6542,119.795,22718.0
2022-09-21 11:40:00,127.63,127.79,127.58,127.73,43828.0,119.7856,119.9358,119.7387,119.8795,43828.0
2022-09-21 11:45:00,127.74,127.81,127.42,127.42,14830.0,119.8888,119.9545,119.5885,119.5885,14830.0
2022-09-21 11:50:00,127.4,127.55,127.33,127.48,18982.0,119.5697,119.7105,119.504,119.6448,18982.0
2022-09-21 11:55:00,127.45,127.63,127.38,127.62,15524.0,119.6167,119.7856,119.551,119.7762,15524.0
2022-09-21 12:00:00,127.59,127.59,127.41,127.45,12852.0,119.7481,119.7481,119.5791,119.6167,12852.0
2022-09-21 12:05:00,127.46,127.74,127.46,127.62,22737.0,119.6261,119.8888,119.6261,119.7762,22737.0
2022-09-21 12:10:00,127.59,127.68,127.53,127.54,17264.0,119.7481,119.8325,119.6917,119.7011,17264.0
2022-09-21 12:15:00,127.54,127.57,127.44,127.52,16198.0,119.7011,119.7293,119.6073,119.6824,16198.0
2022-09-21 12:20:00,127.48,127.58,127.4,127.58,16194.0,119.6448,119.7387,119.5697,119.7387,16194.0
2022-09-21 12:25:00,127.58,127.69,127.48,127.68,18597.0,119.7387,119.8419,119.6448,119.8325,18597.0
2022-09-21 12:30:00,127.68,127.85,127.59,127.83,17668.0,119.8325,119.9921,119.7481,119.9733,17668.0
2022-09-21 12:35:00,127.81,127.89,127.67,127.7,21441.0,119.9545,120.0296,119.8231,119.8513,21441.0
2022-09-21 12:40:00,127.7,127.73,127.62,127.65,12943.0,119.8513,119.8795,119.7762,119.8044,12943.0
2022-09-21 12:45:00,127.66,127.75,127.62,127.75,9860.0,119.8138,119.8982,119.7762,119.8982,9860.0
2022-09-21 12:50:00,127.75,127.78,127.51,127.55,18849.0,119.8982,119.9264,119.673,119.7105,18849.0
2022-09-21 12:55:00,127.55,127.59,127.45,127.51,18563.0,119.7105,119.7481,119.6167,119.673,18563.0
2022-09-21 13:00:00,127.48,127.59,127.45,127.52,15349.0,119.6448,119.7481,119.6167,119.6824,15349.0
2022-09-21 13:05:00,127.51,127.53,127.31,127.37,29485.0,119.673,119.6917,119.4853,119.5416,29485.0
2022-09-21 13:10:00,127.32,127.41,127.15,127.18,16015.0,119.4947,119.5791,119.3351,119.3633,16015.0
2022-09-21 13:15:00,127.15,127.15,126.97,127.06,27436.0,119.3351,119.3351,119.1662,119.2506,27436.0
2022-09-21 13:20:00,127.07,127.12,126.99,127.02,10892.0,119.26,119.3069,119.1849,119.2131,10892.0
2022-09-21 13:25:00,127.03,127.34,127.02,127.34,39032.0,119.2225,119.5134,119.2131,119.5134,39032.0
2022-09-21 13:30:00,127.32,127.48,127.22,127.45,20935.0,119.4947,119.6448,119.4008,119.6167,20935.0
2022-09-21 13:35:00,127.44,127.65,127.44,127.59,19756.0,119.6073,119.8044,119.6073,119.7481,19756.0
2022-09-21 13:40:00,127.59,127.61,127.52,127.54,21362.0,119.7481,119.7668,119.6824,119.7011,21362.0
2022-09-21 13:45:00,127.55,127.62,127.43,127.6,21681.0,119.7105,119.7762,119.5979,119.7574,21681.0
2022-09-21 13:50:00,127.59,127.67,127.57,127.62,14720.0,119.7481,119.8231,119.7293,119.7762,14720.0
2022-09-21 13:55:00,127.59,128.25,127.57,128.25,62506.0,119.7481,120.3675,119.7293,120.3675,62506.0
2022-09-21 14:00:00,128.08,128.25,124.85,124.87,176682.0,120.2079,120.3675,117.1765,117.1952,176682.0
2022-09-21 14:05:00,124.84,126.29,124.63,125.92,92156.0,117.1671,118.528,116.97,118.1807,92156.0
2022-09-21 14:10:00,125.86,126.23,125.23,125.31,41675.0,118.1244,118.4716,117.5331,117.6082,41675.0
2022-09-21 14:15:00,125.22,125.7,125.17,125.55,38625.0,117.5237,117.9742,117.4768,117.8334,38625.0
2022-09-21 14:20:00,125.53,126.24,125.53,126.18,39365.0,117.8147,118.481,117.8147,118.4247,39365.0
2022-09-21 14:25:00,126.15,126.63,125.99,126.08,77012.0,118.3966,118.8471,118.2464,118.3309,77012.0
2022-09-21 14:30:00,126.01,127.8,125.55,127.57,119574.0,118.2652,119.9452,117.8334,119.7293,119574.0
2022-09-21 14:35:00,127.51,128.06,127.12,127.5,110287.0,119.673,120.1892,119.3069,119.6636,110287.0
2022-09-21 14:40:00,127.49,129.21,127.15,129.04,107117.0,119.6542,121.2685,119.3351,121.1089,107117.0
2022-09-21 14:45:00,129.13,129.79,128.11,128.42,125564.0,121.1934,121.8128,120.2361,120.527,125564.0
2022-09-21 14:50:00,128.46,129.24,127.84,129.24,83692.0,120.5646,121.2966,119.9827,121.2966,83692.0
2022-09-21 14:55:00,129.17,129.22,128.34,128.85,73965.0,121.231,121.2779,120.452,120.9306,73965.0
2022-09-21 15:00:00,128.95,129.11,128.3,128.62,63960.0,121.0245,121.1746,120.4144,120.7148,63960.0
2022-09-21 15:05:00,128.56,128.97,128.16,128.21,61405.0,120.6584,121.0432,120.283,120.33,61405.0
2022-09-21 15:10:00,128.25,128.32,126.97,128.32,90414.0,120.3675,120.4332,119.1662,120.4332,90414.0
2022-09-21 15:15:00,128.27,128.64,127.67,127.77,93597.0,120.3863,120.7335,119.8231,119.917,93597.0
2022-09-21 15:20:00,127.73,127.73,127.25,127.31,51396.0,119.8795,119.8795,119.429,119.4853,51396.0
2022-09-21 15:25:00,127.28,127.34,126.16,126.17,61381.0,119.4571,119.5134,118.406,118.4153,61381.0
2022-09-21 15:30:00,126.16,126.16,125.39,126.02,76932.0,118.406,118.406,117.6833,118.2746,76932.0
2022-09-21 15:35:00,126.05,126.06,125.13,125.2,117788.0,118.3027,118.3121,117.4393,117.505,117788.0
2022-09-21 15:40:00,125.16,125.52,125.1,125.12,96734.0,117.4674,117.8053,117.4111,117.4299,96734.0
2022-09-21 15:45:00,125.09,125.19,124.71,125.18,151678.0,117.4017,117.4956,117.0451,117.4862,151678.0
2022-09-21 15:50:00,125.27,125.77,125.27,125.46,231796.0,117.5707,118.0399,117.5707,117.749,231796.0
2022-09-21 15:55:00,125.45,125.45,124.5,124.55,452638.0,117.7396,117.7396,116.848,116.8949,452638.0
2022-09-22 09:30:00,124.68,124.85,124.15,124.23,188854.0,117.0169,117.1765,116.5195,116.5946,188854.0
2022-09-22 09:35:00,124.16,124.33,123.86,124.2,78032.0,116.5289,116.6884,116.2473,116.5664,78032.0
2022-09-22 09:40:00,124.19,124.43,123.72,123.92,62967.0,116.557,116.7823,116.1159,116.3036,62967.0
2022-09-22 09:45:00,123.9,123.99,123.39,123.44,103310.0,116.2849,116.3693,115.8062,115.8531,103310.0
2022-09-22 09:50:00,123.48,123.96,123.35,123.38,76719.0,115.8907,116.3412,115.7687,115.7968,76719.0
2022-09-22 09:55:00,123.37,123.7,123.33,123.34,73665.0,115.7874,116.0971,115.7499,115.7593,73665.0
2022-09-22 10:00:00,123.33,123.37,122.81,123.12,138700.0,115.7499,115.7874,115.2618,115.5528,138700.0
2022-09-22 10:05:00,123.12,123.47,123.09,123.34,39856.0,115.5528,115.8813,115.5246,115.7593,39856.0
2022-09-22 10:10:00,123.34,123.69,123.08,123.69,43455.0,115.7593,116.0878,115.5153,116.0878,43455.0
2022-09-22 10:15:00,123.71,123.8,122.89,122.96,126182.0,116.1065,116.191,115.3369,115.4026,126182.0
2022-09-22 10:20:00,122.96,123.3,122.87,122.98,62010.0,115.4026,115.7217,115.3182,115.4214,62010.0
2022-09-22 10:25:00,122.95,123.47,122.87,123.45,31734.0,115.3932,115.8813,115.3182,115.8625,31734.0
2022-09-22 10:30:00,123.41,123.83,123.16,123.4,36012.0,115.825,116.2192,115.5903,115.8156,36012.0
2022-09-22 10:35:00,123.41,123.51,123.23,123.36,65743.0,115.825,115.9188,115.656,115.778,65743.0
2022-09-22 10:40:00,123.34,123.52,122.94,122.96,77059.0,115.7593,115.9282,115.3839,115.4026,77059.0
2022-09-22 10:45:00,122.94,123.15,122.89,123.09,60671.0,115.3839,115.581,115.3369,115.5246,60671.0
2022-09-22 10:50:00,123.1,123.1,122.66,122.69,80807.0,115.534,115.534,115.1211,115.1492,80807.0
2022-09-22 10:55:00,122.68,122.83,122.53,122.64,46634.0,115.1398,115.2806,114.9991,115.1023,46634.0
2022-09-22 11:00:00,122.64,122.8,122.47,122.55,59815.0,115.1023,115.2525,114.9427,115.0178,59815.0
2022-09-22 11:05:00,122.56,123.1,122.55,123.01,62699.0,115.0272,115.534,115.0178,115.4496,62699.0
2022-09-22 11:10:00,123.02,123.03,122.8,122.86,43680.0,115.4589,115.4683,115.2525,115.3088,43680.0
2022-09-22 11:15:00,122.87,123.11,122.62,122.97,44238.0,115.3182,115.5434,115.0835,115.412,44238.0
2022-09-22 11:20:00,122.97,123.04,122.65,122.87,50350.0,115.412,115.4777,115.1117,115.3182,50350.0
2022-09-22 11:25:00,122.86,123.23,122.77,123.16,75469.0,115.3088,115.656,115.2243,115.5903,75469.0
2022-09-22 11:30:00,123.17,123.47,123.12,123.37,113341.0,115.5997,115.8813,115.5528,115.7874,113341.0
2022-09-22 11:35:00,123.36,123.46,123.1,123.1,76508.0,115.778,115.8719,115.534,115.534,76508.0
2022-09-22 11:40:00,123.09,123.12,122.78,122.91,38459.0,115.5246,115.5528,115.2337,115.3557,38459.0
2022-09-22 11:45:00,122.9,123.16,122.78,123.1,40520.0,115.3463,115.5903,115.2337,115.534,40520.0
2022-09-22 11:50:00,123.08,123.09,122.7,122.83,34101.0,115.5153,115.5246,115.1586,115.2806,34101.0
2022-09-22 11:55:00,122.83,122.92,122.66,122.88,37945.0,115.2806,115.3651,115.1211,115.3275,37945.0
2022-09-22 12:00:00,122.88,123.32,122.87,123.13,29409.0,115.3275,115.7405,115.3182,115.5622,29409.0
2022-09-22 12:05:00,123.13,123.42,122.98,123.39,45854.0,115.5622,115.8344,115.4214,115.8062,45854.0
2022-09-22 12:10:00,123.4,123.44,123.07,123.19,49123.0,115.8156,115.8531,115.5059,115.6185,49123.0
2022-09-22 12:15:00,123.19,123.26,122.97,123.25,32689.0,115.6185,115.6842,115.412,115.6748,32689.0
2022-09-22 12:20:00,123.29,123.49,122.99,123.45,68779.0,115.7123,115.9001,115.4308,115.8625,68779.0
2022-09-22 12:25:00,123.46,123.51,123.13,123.15,41355.0,115.8719,115.9188,115.5622,115.581,41355.0
2022-09-22 12:30:00,123.13,123.23,122.97,123.01,33730.0,115.5622,115.656,115.412,115.4496,33730.0
2022-09-22 12:35:00,122.99,123.3,122.97,123.18,35928.0,115.4308,115.7217,115.412,115.6091,35928.0
2022-09-22 12:40:00,123.2,123.36,123.15,123.27,67822.0,115.6279,115.778,115.581,115.6936,67822.0
2022-09-22 12:45:00,123.28,123.44,123.08,123.11,30962.0,115.703,115.8531,115.5153,115.5434,30962.0
2022-09-22 12:50:00,123.1,123.61,123.1,123.4,38939.0,115.534,116.0127,115.534,115.8156,38939.0
2022-09-22 12:55:00,123.36,123.65,123.22,123.23,22445.0,115.778,116.0502,115.6467,115.656,22445.0
2022-09-22 13:00:00,123.21,123.32,122.99,123.03,33060.0,115.6373,115.7405,115.4308,115.4683,33060.0
2022-09-22 13:05:00,123.01,123.14,122.93,122.98,20121.0,115.4496,115.5716,115.3745,115.4214,20121.0
2022-09-22 13:10:00,122.97,123.1,122.88,122.98,26399.0,115.412,115.534,115.3275,115.4214,26399.0
2022-09-22 13:15:00,122.94,123.02,122.83,122.93,60523.0,115.3839,115.4589,115.2806,115.3745,60523.0
2022-09-22 13:20:00,122.9,123.07,122.86,122.97,41783.0,115.3463,115.5059,115.3088,115.412,41783.0
2022-09-22 13:25:00,122.97,123.13,122.85,123.13,36125.0,115.412,115.5622,115.2994,115.5622,36125.0
2022-09-22 13:30:00,123.12,123.3,123.04,123.3,19249.0,115.5528,115.7217,115.4777,115.7217,19249.0
2022-09-22 13:35:00,123.3,123.38,123.2,123.25,23681.0,115.7217,115.7968,115.6279,115.6748,23681.0
2022-09-22 13:40:00,123.28,123.38,123.1,123.12,22390.0,115.703,115.7968,115.534,115.5528,22390.0
2022-09-22 13:45:00,123.12,123.26,123.05,123.14,41109.0,115.5528,115.6842,115.4871,115.5716,41109.0
2022-09-22 13:50:00,123.13,123.38,123.1,123.27,25334.0,115.5622,115.7968,115.534,115.6936,25334.0
2022-09-22 13:55:00,123.28,123.43,123.26,123.3,43627.0,115.703,115.8437,115.6842,115.7217,43627.0
2022-09-22 14:00:00,123.36,123.39,123.14,123.2,92360.0,115.778,115.8062,115.5716,115.6279,92360.0
2022-09-22 14:05:00,123.18,123.31,123.14,123.21,77124.0,115.6091,115.7311,115.5716,115.6373,77124.0
2022-09-22 14:10:00,123.21,123.32,123.14,123.22,128613.0,115.6373,115.7405,115.5716,115.6467,128613.0
2022-09-22 14:15:00,123.21,123.32,123.17,123.25,45997.0,115.6373,115.7405,115.5997,115.6748,45997.0
2022-09-22 14:20:00,123.25,123.32,122.78,122.86,137056.0,115.6748,115.7405,115.2337,115.3088,137056.0
2022-09-22 14:25:00,122.82,123.06,122.76,123.0,29104.0,115.2712,115.4965,115.2149,115.4402,29104.0
2022-09-22 14:30:00,123.0,123.13,122.89,122.9,35264.0,115.4402,115.5622,115.3369,115.3463,35264.0
2022-09-22 14:35:00,122.89,123.08,122.8,123.04,29535.0,115.3369,115.5153,115.2525,115.4777,29535.0
2022-09-22 14:40:00,123.04,123.06,122.85,123.01,26673.0,115.4777,115.4965,115.2994,115.4496,26673.0
2022-09-22 14:45:00,122.99,123.04,122.69,122.79,55225.0,115.4308,115.4777,115.1492,115.2431,55225.0
2022-09-22 14:50:00,122.8,123.31,122.79,123.25,49922.0,115.2525,115.7311,115.2431,115.6748,49922.0
2022-09-22 14:55:00,123.29,123.44,123.19,123.44,34207.0,115.7123,115.8531,115.6185,115.8531,34207.0
2022-09-22 15:00:00,123.44,124.12,123.4,123.91,85433.0,115.8531,116.4913,115.8156,116.2942,85433.0
2022-09-22 15:05:00,123.94,124.22,123.78,124.19,51877.0,116.3224,116.5852,116.1722,116.557,51877.0
2022-09-22 15:10:00,124.21,124.75,124.2,124.71,88473.0,116.5758,117.0826,116.5664,117.0451,88473.0
2022-09-22 15:15:00,124.71,124.99,124.51,124.74,129977.0,117.0451,117.3079,116.8574,117.0732,129977.0
2022-09-22 15:20:00,124.74,124.77,124.31,124.31,103856.0,117.0732,117.1014,116.6697,116.6697,103856.0
2022-09-22 15:25:00,124.31,124.47,124.08,124.47,71938.0,116.6697,116.8198,116.4538,116.8198,71938.0
2022-09-22 15:30:00,124.47,124.74,124.36,124.74,100399.0,116.8198,117.0732,116.7166,117.0732,100399.0
2022-09-22 15:35:00,124.75,124.98,124.58,124.62,128563.0,117.0826,117.2985,116.9231,116.9606,128563.0
2022-09-22 15:40:00,124.59,124.63,124.3,124.59,88612.0,116.9324,116.97,116.6603,116.9324,88612.0
2022-09-22 15:45:00,124.59,125.16,124.52,125.04,108326.0,116.9324,117.4674,116.8667,117.3548,108326.0
2022-09-22 15:50:00,125.03,125.05,124.18,124.19,158736.0,117.3454,117.3642,116.5476,116.557,158736.0
2022-09-22 15:55:00,124.2,124.32,123.56,123.68,422322.0,116.5664,116.679,115.9658,116.0784,422322.0
2022-09-23 09:30:00,122.5,122.68,121.28,121.35,497075.0,114.9709,115.1398,113.8259,113.8916,497075.0
2022-09-23 09:35:00,121.35,121.35,119.05,119.49,344429.0,113.8916,113.8916,111.7329,112.1459,344429.0
2022-09-23 09:40:00,119.46,120.34,119.28,120.27,230824.0,112.1177,112.9437,111.9488,112.878,230824.0
2022-09-23 09:45:00,120.22,120.81,119.94,120.07,135032.0,112.831,113.3848,112.5682,112.6903,135032.0
2022-09-23 09:50:00,120.12,120.64,120.01,120.38,127070.0,112.7372,113.2252,112.6339,112.9812,127070.0
2022-09-23 09:55:00,120.42,120.63,119.87,119.89,129117.0,113.0187,113.2158,112.5025,112.5213,129117.0
2022-09-23 10:00:00,119.89,119.95,119.52,119.73,136839.0,112.5213,112.5776,112.1741,112.3712,136839.0
2022-09-23 10:05:00,119.75,119.97,119.43,119.45,149688.0,112.3899,112.5964,112.0896,112.1084,149688.0
2022-09-23 10:10:00,119.42,119.8,119.3,119.34,131279.0,112.0802,112.4369,111.9676,112.0051,131279.0
2022-09-23 10:15:00,119.33,119.98,119.28,119.75,72323.0,111.9957,112.6058,111.9488,112.3899,72323.0
2022-09-23 10:20:00,119.75,120.0,119.59,119.84,96301.0,112.3899,112.6246,112.2398,112.4744,96301.0
2022-09-23 10:25:00,119.81,120.57,119.8,120.57,106314.0,112.4462,113.1595,112.4369,113.1595,106314.0
2022-09-23 10:30:00,120.56,120.65,120.29,120.43,95124.0,113.1501,113.2346,112.8967,113.0281,95124.0
2022-09-23 10:35:00,120.4,120.6,120.08,120.31,58444.0,113.0,113.1877,112.6996,112.9155,58444.0
2022-09-23 10:40:00,120.3,120.81,120.24,120.61,46962.0,112.9061,113.3848,112.8498,113.1971,46962.0
2022-09-23 10:45:00,120.62,121.09,120.58,120.8,54622.0,113.2065,113.6476,113.1689,113.3754,54622.0
2022-09-23 10:50:00,120.8,120.87,120.42,120.84,45633.0,113.3754,113.4411,113.0187,113.4129,45633.0
2022-09-23 10:55:00,120.76,120.96,120.38,120.51,54467.0,113.3378,113.5256,112.9812,113.1032,54467.0
2022-09-23 11:00:00,120.52,120.63,120.06,120.07,47796.0,113.1126,113.2158,112.6809,112.6903,47796.0
2022-09-23 11:05:00,120.1,120.73,120.09,120.59,36044.0,112.7184,113.3097,112.709,113.1783,36044.0
2022-09-23 11:10:00,120.62,120.69,120.17,120.19,55083.0,113.2065,113.2721,112.7841,112.8029,55083.0
2022-09-23 11:15:00,120.17,120.47,120.17,120.44,47170.0,112.7841,113.0657,112.7841,113.0375,47170.0
2022-09-23 11:20:00,120.41,120.84,120.34,120.69,44266.0,113.0094,113.4129,112.9437,113.2721,44266.0
2022-09-23 11:25:00,120.7,120.72,120.42,120.53,72772.0,113.2815,113.3003,113.0187,113.122,72772.0
2022-09-23 11:30:00,120.6,120.91,120.58,120.82,57994.0,113.1877,113.4786,113.1689,113.3942,57994.0
2022-09-23 11:35:00,120.86,121.06,120.73,120.81,37500.0,113.4317,113.6194,113.3097,113.3848,37500.0
2022-09-23 11:40:00,120.81,120.9,120.56,120.56,52081.0,113.3848,113.4692,113.1501,113.1501,52081.0
2022-09-23 11:45:00,120.54,120.54,120.13,120.46,78720.0,113.1314,113.1314,112.7466,113.0563,78720.0
2022-09-23 11:50:00,120.45,120.73,120.41,120.45,23141.0,113.0469,113.3097,113.0094,113.0469,23141.0
2022-09-23 11:55:00,120.4,120.72,120.4,120.62,60555.0,113.0,113.3003,113.0,113.2065,60555.0
2022-09-23 12:00:00,120.62,120.73,120.49,120.6,35644.0,113.2065,113.3097,113.0844,113.1877,35644.0
2022-09-23 12:05:00,120.65,120.69,120.38,120.43,126177.0,113.2346,113.2721,112.9812,113.0281,126177.0
2022-09-23 12:10:00,120.44,120.52,120.37,120.43,66081.0,113.0375,113.1126,112.9718,113.0281,66081.0
2022-09-23 12:15:00,120.44,120.47,120.09,120.21,72686.0,113.0375,113.0657,112.709,112.8217,72686.0
2022-09-23 12:20:00,120.2,120.4,120.09,120.28,64427.0,112.8123,113.0,112.709,112.8873,64427.0
2022-09-23 12:25:00,120.28,120.46,120.0,120.05,73522.0,112.8873,113.0563,112.6246,112.6715,73522.0
2022-09-23 12:30:00,120.05,120.48,120.04,120.36,46871.0,112.6715,113.0751,112.6621,112.9624,46871.0
2022-09-23 12:35:00,120.35,120.49,120.23,120.4,24480.0,112.953,113.0844,112.8404,113.0,24480.0
2022-09-23 12:40:00,120.41,120.64,120.28,120.44,78066.0,113.0094,113.2252,112.8873,113.0375,78066.0
2022-09-23 12:45:00,120.44,120.73,120.41,120.65,44051.0,113.0375,113.3097,113.0094,113.2346,44051.0
2022-09-23 12:50:00,120.67,121.07,120.64,121.02,34067.0,113.2534,113.6288,113.2252,113.5819,34067.0
2022-09-23 12:55:00,121.03,121.06,120.79,120.87,28588.0,113.5913,113.6194,113.366,113.4411,28588.0
2022-09-23 13:00:00,120.84,121.06,120.69,120.84,32320.0,113.4129,113.6194,113.2721,113.4129,32320.0
2022-09-23 13:05:00,120.83,120.88,120.61,120.63,17599.0,113.4035,113.4505,113.1971,113.2158,17599.0
2022-09-23 13:10:00,120.65,120.74,120.51,120.54,23508.0,113.2346,113.3191,113.1032,113.1314,23508.0
2022-09-23 13:15:00,120.54,120.77,120.46,120.75,33586.0,113.1314,113.3472,113.0563,113.3285,33586.0
2022-09-23 13:20:00,120.71,120.78,120.58,120.73,37222.0,113.2909,113.3566,113.1689,113.3097,37222.0
2022-09-23 13:25:00,120.7,120.73,120.31,120.34,36297.0,113.2815,113.3097,112.9155,112.9437,36297.0
2022-09-23 13:30:00,120.31,120.38,120.06,120.18,48302.0,112.9155,112.9812,112.6809,112.7935,48302.0
2022-09-23 13:35:00,120.21,120.22,120.0,120.02,37040.0,112.8217,112.831,112.6246,112.6433,37040.0
2022-09-23 13:40:00,120.02,120.14,120.0,120.04,41485.0,112.6433,112.756,112.6246,112.6621,41485.0
2022-09-23 13:45:00,120.03,120.39,119.99,120.27,49374.0,112.6527,112.9906,112.6152,112.878,49374.0
2022-09-23 13:50:00,120.27,120.29,120.03,120.21,31838.0,112.878,112.8967,112.6527,112.8217,31838.0
2022-09-23 13:55:00,120.21,120.34,120.04,120.23,34036.0,112.8217,112.9437,112.6621,112.8404,34036.0
2022-09-23 14:00:00,120.18,120.3,119.97,120.27,31659.0,112.7935,112.9061,112.5964,112.878,31659.0
2022-09-23 14:05:00,120.25,120.36,119.86,119.86,36009.0,112.8592,112.9624,112.4932,112.4932,36009.0
2022-09-23 14:10:00,119.86,119.94,119.46,119.56,56616.0,112.4932,112.5682,112.1177,112.2116,56616.0
2022-09-23 14:15:00,119.54,119.64,119.39,119.59,29945.0,112.1928,112.2867,112.052,112.2398,29945.0
2022-09-23 14:20:00,119.59,119.79,119.47,119.73,40806.0,112.2398,112.4275,112.1271,112.3712,40806.0
2022-09-23 14:25:00,119.72,119.9,119.66,119.82,35849.0,112.3618,112.5307,112.3055,112.4556,35849.0
2022-09-23 14:30:00,119.84,119.84,119.45,119.68,27737.0,112.4744,112.4744,112.1084,112.3242,27737.0
2022-09-23 14:35:00,119.65,119.65,119.46,119.54,35180.0,112.2961,112.2961,112.1177,112.1928,35180.0
2022-09-23 14:40:00,119.52,119.81,119.42,119.8,57193.0,112.1741,112.4462,112.0802,112.4369,57193.0
2022-09-23 14:45:00,119.79,120.02,119.7,119.84,58769.0,112.4275,112.6433,112.343,112.4744,58769.0
2022-09-23 14:50:00,119.81,119.84,119.51,119.51,38849.0,112.4462,112.4744,112.1647,112.1647,38849.0
2022-09-23 14:55:00,119.51,119.51,119.3,119.4,70714.0,112.1647,112.1647,111.9676,112.0614,70714.0
2022-09-23 15:00:00,119.4,120.16,119.39,120.04,49366.0,112.0614,112.7747,112.052,112.6621,49366.0
2022-09-23 15:05:00,120.0,120.51,119.84,120.22,40864.0,112.6246,113.1032,112.4744,112.831,40864.0
2022-09-23 15:10:00,120.24,120.31,119.8,119.97,58007.0,112.8498,112.9155,112.4369,112.5964,58007.0
2022-09-23 15:15:00,119.97,120.4,119.96,120.19,62976.0,112.5964,113.0,112.587,112.8029,62976.0
2022-09-23 15:20:00,120.2,120.51,120.08,120.16,55326.0,112.8123,113.1032,112.6996,112.7747,55326.0
2022-09-23 15:25:00,120.16,120.48,120.06,120.47,42874.0,112.7747,113.0751,112.6809,113.0657,42874.0
2022-09-23 15:30:00,120.44,120.95,120.43,120.67,71801.0,113.0375,113.5162,113.0281,113.2534,71801.0
2022-09-23 15:35:00,120.68,120.94,120.43,120.94,62417.0,113.2628,113.5068,113.0281,113.5068,62417.0
2022-09-23 15:40:00,120.91,121.57,120.78,121.56,81456.0,113.4786,114.0981,113.3566,114.0887,81456.0
2022-09-23 15:45:00,121.57,121.73,121.03,121.08,79721.0,114.0981,114.2482,113.5913,113.6382,79721.0
2022-09-23 15:50:00,121.08,121.22,120.55,121.2,138035.0,113.6382,113.7696,113.1408,113.7508,138035.0
2022-09-23 15:55:00,121.19,121.3,120.74,121.21,396855.0,113.7414,113.8447,113.3191,113.7602,396855.0
2022-09-26 09:30:00,121.56,122.56,121.25,122.16,147207.0,114.0887,115.0272,113.7977,114.6518,147207.0
2022-09-26 09:35:00,122.32,122.32,121.96,122.05,73480.0,114.802,114.802,114.4641,114.5486,73480.0
2022-09-26 09:40:00,122.02,122.18,121.74,122.1,55296.0,114.5204,114.6706,114.2576,114.5955,55296.0
2022-09-26 09:45:00,122.1,122.31,121.84,122.17,53418.0,114.5955,114.7926,114.3515,114.6612,53418.0
2022-09-26 09:50:00,122.2,122.52,122.2,122.26,31996.0,114.6893,114.9897,114.6893,114.7457,31996.0
2022-09-26 09:55:00,122.26,122.68,122.12,122.54,48071.0,114.7457,115.1398,114.6143,115.0084,48071.0
2022-09-26 10:00:00,122.59,122.8,122.05,122.14,69384.0,115.0554,115.2525,114.5486,114.633,69384.0
2022-09-26 10:05:00,122.16,122.49,122.02,122.36,63609.0,114.6518,114.9615,114.5204,114.8395,63609.0
2022-09-26 10:10:00,122.35,122.58,121.96,122.55,41186.0,114.8301,115.046,114.4641,115.0178,41186.0
2022-09-26 10:15:00,122.58,123.15,122.58,123.07,60725.0,115.046,115.581,115.046,115.5059,60725.0
2022-09-26 10:20:00,123.09,123.18,122.69,122.69,32322.0,115.5246,115.6091,115.1492,115.1492,32322.0
2022-09-26 10:25:00,122.72,122.78,122.49,122.6,26476.0,115.1774,115.2337,114.9615,115.0648,26476.0
2022-09-26 10:30:00,122.61,122.64,122.27,122.43,50101.0,115.0741,115.1023,114.755,114.9052,50101.0
2022-09-26 10:35:00,122.38,122.61,122.38,122.51,30054.0,114.8583,115.0741,114.8583,114.9803,30054.0
2022-09-26 10:40:00,122.53,122.53,122.05,122.34,45450.0,114.9991,114.9991,114.5486,114.8207,45450.0
2022-09-26 10:45:00,122.28,122.36,121.57,121.7,24498.0,114.7644,114.8395,114.0981,114.2201,24498.0
2022-09-26 10:50:00,121.65,121.73,121.43,121.54,34933.0,114.1731,114.2482,113.9667,114.0699,34933.0
2022-09-26 10:55:00,121.46,121.72,121.22,121.6,36290.0,113.9948,114.2388,113.7696,114.1262,36290.0
2022-09-26 11:00:00,121.59,121.74,121.38,121.55,36850.0,114.1168,114.2576,113.9197,114.0793,36850.0
2022-09-26 11:05:00,121.4,121.41,120.78,120.81,46547.0,113.9385,113.9479,113.3566,113.3848,46547.0
2022-09-26 11:10:00,120.78,121.23,120.72,121.19,20997.0,113.3566,113.779,113.3003,113.7414,20997.0
2022-09-26 11:15:00,121.25,121.27,120.95,120.97,25564.0,113.7977,113.8165,113.5162,113.5349,25564.0
2022-09-26 11:20:00,120.98,121.23,120.83,120.83,21154.0,113.5443,113.779,113.4035,113.4035,21154.0
2022-09-26 11:25:00,120.83,120.88,120.4,120.42,20703.0,113.4035,113.4505,113.0,113.0187,20703.0
2022-09-26 11:30:00,120.41,120.7,120.4,120.67,30303.0,113.0094,113.2815,113.0,113.2534,30303.0
2022-09-26 11:35:00,120.65,120.93,120.65,120.78,19839.0,113.2346,113.4974,113.2346,113.3566,19839.0
2022-09-26 11:40:00,120.8,120.99,120.5,120.5,33392.0,113.3754,113.5537,113.0938,113.0938,33392.0
2022-09-26 11:45:00,120.49,120.81,120.33,120.7,26411.0,113.0844,113.3848,112.9343,113.2815,26411.0
2022-09-26 11:50:00,120.67,120.71,120.5,120.71,20218.0,113.2534,113.2909,113.0938,113.2909,20218.0
2022-09-26 11:55:00,120.71,121.11,120.64,120.96,29844.0,113.2909,113.6663,113.2252,113.5256,29844.0
2022-09-26 12:00:00,120.93,120.95,120.59,120.67,26343.0,113.4974,113.5162,113.1783,113.2534,26343.0
2022-09-26 12:05:00,120.7,120.73,120.5,120.62,15668.0,113.2815,113.3097,113.0938,113.2065,15668.0
2022-09-26 12:10:00,120.58,120.76,120.53,120.73,23018.0,113.1689,113.3378,113.122,113.3097,23018.0
2022-09-26 12:15:00,120.72,121.06,120.7,120.96,33528.0,113.3003,113.6194,113.2815,113.5256,33528.0
2022-09-26 12:20:00,120.91,120.93,120.46,120.46,27365.0,113.4786,113.4974,113.0563,113.0563,27365.0
2022-09-26 12:25:00,120.41,120.42,120.05,120.16,35488.0,113.0094,113.0187,112.6715,112.7747,35488.0
2022-09-26 12:30:00,120.14,120.18,119.96,120.08,37082.0,112.756,112.7935,112.587,112.6996,37082.0
2022-09-26 12:35:00,120.08,120.33,120.07,120.13,14498.0,112.6996,112.9343,112.6903,112.7466,14498.0
2022-09-26 12:40:00,120.15,120.32,120.11,120.21,16549.0,112.7653,112.9249,112.7278,112.8217,16549.0
2022-09-26 12:45:00,120.16,120.54,120.16,120.34,33702.0,112.7747,113.1314,112.7747,112.9437,33702.0
2022-09-26 12:50:00,120.35,120.67,120.34,120.6,32609.0,112.953,113.2534,112.9437,113.1877,32609.0
2022-09-26 12:55:00,120.56,121.07,120.56,120.9,40035.0,113.1501,113.6288,113.1501,113.4692,40035.0
2022-09-26 13:00:00,120.93,120.96,120.48,120.5,23151.0,113.4974,113.5256,113.0751,113.0938,23151.0
2022-09-26 13:05:00,120.52,120.56,120.22,120.33,16349.0,113.1126,113.1501,112.831,112.9343,16349.0
2022-09-26 13:10:00,120.34,120.36,119.99,120.03,26376.0,112.9437,112.9624,112.6152,112.6527,26376.0
2022-09-26 13:15:00,120.01,120.27,120.01,120.15,22282.0,112.6339,112.878,112.6339,112.7653,22282.0
2022-09-26 13:20:00,120.15,120.33,119.98,120.06,25188.0,112.7653,112.9343,112.6058,112.6809,25188.0
2022-09-26 13:25:00,120.07,120.09,119.85,120.01,31410.0,112.6903,112.709,112.4838,112.6339,31410.0
2022-09-26 13:30:00,120.01,120.3,119.91,119.94,38464.0,112.6339,112.9061,112.5401,112.5682,38464.0
2022-09-26 13:35:00,119.94,120.16,119.93,120.07,31171.0,112.5682,112.7747,112.5589,112.6903,31171.0
2022-09-26 13:40:00,120.04,120.08,119.86,119.9,22470.0,112.6621,112.6996,112.4932,112.5307,22470.0
2022-09-26 13:45:00,119.9,120.22,119.9,120.07,40450.0,112.5307,112.831,112.5307,112.6903,40450.0
2022-09-26 13:50:00,120.06,120.34,119.96,120.13,42447.0,112.6809,112.9437,112.587,112.7466,42447.0
2022-09-26 13:55:00,120.04,120.04,119.59,119.65,27335.0,112.6621,112.6621,112.2398,112.2961,27335.0
2022-09-26 14:00:00,119.61,120.28,119.61,120.23,26354.0,112.2585,112.8873,112.2585,112.8404,26354.0
2022-09-26 14:05:00,120.22,120.43,120.13,120.37,27073.0,112.831,113.0281,112.7466,112.9718,27073.0
2022-09-26 14:10:00,120.38,120.38,120.05,120.14,24242.0,112.9812,112.9812,112.6715,112.756,24242.0
2022-09-26 14:15:00,120.08,120.24,119.97,120.15,16846.0,112.6996,112.8498,112.5964,112.7653,16846.0
2022-09-26 14:20:00,120.13,120.26,120.07,120.11,17387.0,112.7466,112.8686,112.6903,112.7278,17387.0
2022-09-26 14:25:00,120.13,120.16,119.88,119.9,22924.0,112.7466,112.7747,112.5119,112.5307,22924.0
2022-09-26 14:30:00,119.89,120.11,119.83,119.95,25866.0,112.5213,112.7278,112.465,112.5776,25866.0
2022-09-26 14:35:00,119.9,119.94,119.59,119.82,27547.0,112.5307,112.5682,112.2398,112.4556,27547.0
2022-09-26 14:40:00,119.91,119.92,119.68,119.88,20372.0,112.5401,112.5495,112.3242,112.5119,20372.0
2022-09-26 14:45:00,119.87,120.61,119.79,120.59,49001.0,112.5025,113.1971,112.4275,113.1783,49001.0
2022-09-26 14:50:00,120.57,120.82,120.35,120.73,37073.0,113.1595,113.3942,112.953,113.3097,37073.0
2022-09-26 14:55:00,120.75,120.83,120.6,120.62,25271.0,113.3285,113.4035,113.1877,113.2065,25271.0
2022-09-26 15:00:00,120.61,121.06,120.61,120.91,31387.0,113.1971,113.6194,113.1971,113.4786,31387.0
2022-09-26 15:05:00,120.94,121.01,120.61,120.86,21043.0,113.5068,113.5725,113.1971,113.4317,21043.0
2022-09-26 15:10:00,120.9,120.98,120.53,120.53,30898.0,113.4692,113.5443,113.122,113.122,30898.0
2022-09-26 15:15:00,120.51,120.76,120.17,120.64,51321.0,113.1032,113.3378,112.7841,113.2252,51321.0
2022-09-26 15:20:00,120.52,120.76,120.45,120.54,31747.0,113.1126,113.3378,113.0469,113.1314,31747.0
2022-09-26 15:25:00,120.56,120.73,120.45,120.68,32171.0,113.1501,113.3097,113.0469,113.2628,32171.0
2022-09-26 15:30:00,120.71,120.75,120.5,120.63,30823.0,113.2909,113.3285,113.0938,113.2158,30823.0
2022-09-26 15:35:00,120.57,120.92,120.37,120.41,52037.0,113.1595,113.488,112.9718,113.0094,52037.0
2022-09-26 15:40:00,120.41,120.72,120.07,120.4,31239.0,113.0094,113.3003,112.6903,113.0,31239.0
2022-09-26 15:45:00,120.4,120.82,120.33,120.75,53728.0,113.0,113.3942,112.9343,113.3285,53728.0
2022-09-26 15:50:00,120.72,121.07,120.17,120.8,104156.0,113.3003,113.6288,112.7841,113.3754,104156.0
2022-09-26 15:55:00,120.75,120.77,119.62,119.76,374783.0,113.3285,113.3472,112.2679,112.3993,374783.0
2022-09-27 09:30:00,121.8,122.18,121.48,122.18,268163.0,114.3139,114.6706,114.0136,114.6706,268163.0
2022-09-27 09:35:00,122.19,122.68,121.93,122.41,72098.0,114.68,115.1398,114.4359,114.8864,72098.0
2022-09-27 09:40:00,122.42,122.54,121.97,122.31,52557.0,114.8958,115.0084,114.4735,114.7926,52557.0
2022-09-27 09:45:00,122.3,122.42,121.84,121.86,92444.0,114.7832,114.8958,114.3515,114.3702,92444.0
2022-09-27 09:50:00,121.84,122.0,121.3,121.79,40763.0,114.3515,114.5016,113.8447,114.3045,40763.0
2022-09-27 09:55:00,121.8,121.84,121.27,121.54,26397.0,114.3139,114.3515,113.8165,114.0699,26397.0
2022-09-27 10:00:00,121.55,121.62,120.7,121.09,38777.0,114.0793,114.145,113.2815,113.6476,38777.0
2022-09-27 10:05:00,121.09,121.23,120.75,120.98,39189.0,113.6476,113.779,113.3285,113.5443,39189.0
2022-09-27 10:10:00,120.95,121.25,120.92,121.2,27742.0,113.5162,113.7977,113.488,113.7508,27742.0
2022-09-27 10:15:00,121.2,121.44,120.94,121.31,23506.0,113.7508,113.9761,113.5068,113.854,23506.0
2022-09-27 10:20:00,121.15,121.81,121.06,121.67,52638.0,113.7039,114.3233,113.6194,114.1919,52638.0
2022-09-27 10:25:00,121.74,121.84,121.18,121.18,32755.0,114.2576,114.3515,113.732,113.732,32755.0
2022-09-27 10:30:00,121.25,121.72,121.1,121.49,54499.0,113.7977,114.2388,113.6569,114.023,54499.0
2022-09-27 10:35:00,121.49,122.01,121.38,121.59,38727.0,114.023,114.511,113.9197,114.1168,38727.0
2022-09-27 10:40:00,121.66,122.05,121.41,122.01,21860.0,114.1825,114.5486,113.9479,114.511,21860.0
2022-09-27 10:45:00,121.98,122.08,121.83,122.0,42872.0,114.4829,114.5767,114.3421,114.5016,42872.0
2022-09-27 10:50:00,122.01,122.04,121.65,121.76,26885.0,114.511,114.5392,114.1731,114.2764,26885.0
2022-09-27 10:55:00,121.75,122.0,121.75,121.93,35112.0,114.267,114.5016,114.267,114.4359,35112.0
2022-09-27 11:00:00,121.98,122.08,121.36,121.36,38509.0,114.4829,114.5767,113.901,113.901,38509.0
2022-09-27 11:05:00,121.4,121.93,121.29,121.93,21380.0,113.9385,114.4359,113.8353,114.4359,21380.0
2022-09-27 11:10:00,122.01,122.01,121.42,121.43,24234.0,114.511,114.511,113.9573,113.9667,24234.0
2022-09-27 11:15:00,121.47,121.49,121.25,121.28,28125.0,114.0042,114.023,113.7977,113.8259,28125.0
2022-09-27 11:20:00,121.3,121.35,120.87,120.88,23198.0,113.8447,113.8916,113.4411,113.4505,23198.0
2022-09-27 11:25:00,120.96,121.0,120.6,120.72,31339.0,113.5256,113.5631,113.1877,113.3003,31339.0
2022-09-27 11:30:00,120.69,120.97,120.6,120.92,25876.0,113.2721,113.5349,113.1877,113.488,25876.0
2022-09-27 11:35:00,120.95,121.04,120.8,120.99,13889.0,113.5162,113.6006,113.3754,113.5537,13889.0
2022-09-27 11:40:00,120.96,120.99,120.74,120.94,25178.0,113.5256,113.5537,113.3191,113.5068,25178.0
2022-09-27 11:45:00,120.93,121.04,120.76,120.84,18015.0,113.4974,113.6006,113.3378,113.4129,18015.0
2022-09-27 11:50:00,120.86,120.93,120.38,120.45,33571.0,113.4317,113.4974,112.9812,113.0469,33571.0
2022-09-27 11:55:00,120.45,120.59,120.35,120.36,16459.0,113.0469,113.1783,112.953,112.9624,16459.0
2022-09-27 12:00:00,120.31,120.32,119.94,120.16,33249.0,112.9155,112.9249,112.5682,112.7747,33249.0
2022-09-27 12:05:00,120.14,120.15,119.75,119.9,61195.0,112.756,112.7653,112.3899,112.5307,61195.0
2022-09-27 12:10:00,119.92,119.92,119.25,119.42,38986.0,112.5495,112.5495,111.9207,112.0802,38986.0
2022-09-27 12:15:00,119.43,119.43,118.93,118.95,41910.0,112.0896,112.0896,111.6203,111.6391,41910.0
2022-09-27 12:20:00,118.92,119.18,118.89,119.03,45139.0,111.6109,111.855,111.5828,111.7142,45139.0
2022-09-27 12:25:00,119.05,119.47,119.03,119.29,26990.0,111.7329,112.1271,111.7142,111.9582,26990.0
2022-09-27 12:30:00,119.27,119.5,119.19,119.47,16935.0,111.9394,112.1553,111.8643,112.1271,16935.0
2022-09-27 12:35:00,119.5,119.54,119.12,119.21,19031.0,112.1553,112.1928,111.7986,111.8831,19031.0
2022-09-27 12:40:00,119.19,119.3,119.06,119.19,16838.0,111.8643,111.9676,111.7423,111.8643,16838.0
2022-09-27 12:45:00,119.14,119.29,119.06,119.22,19006.0,111.8174,111.9582,111.7423,111.8925,19006.0
2022-09-27 12:50:00,119.26,119.5,118.91,119.48,66167.0,111.93,112.1553,111.6016,112.1365,66167.0
2022-09-27 12:55:00,119.43,119.53,119.27,119.32,84065.0,112.0896,112.1834,111.9394,111.9864,84065.0
2022-09-27 13:00:00,119.26,119.28,118.76,118.86,79337.0,111.93,111.9488,111.4608,111.5546,79337.0
2022-09-27 13:05:00,118.86,119.31,118.86,118.99,28810.0,111.5546,111.977,111.5546,111.6766,28810.0
2022-09-27 13:10:00,119.0,119.01,118.75,118.9,24310.0,111.686,111.6954,111.4514,111.5922,24310.0
2022-09-27 13:15:00,118.89,119.09,118.86,118.99,17720.0,111.5828,111.7705,111.5546,111.6766,17720.0
2022-09-27 13:20:00,119.0,119.15,118.88,119.02,28393.0,111.686,111.8268,111.5734,111.7048,28393.0
2022-09-27 13:25:00,119.01,119.26,118.88,119.13,28336.0,111.6954,111.93,111.5734,111.808,28336.0
2022-09-27 13:30:00,119.11,119.52,119.07,119.49,24142.0,111.7893,112.1741,111.7517,112.1459,24142.0
2022-09-27 13:35:00,119.43,119.44,119.03,119.03,20578.0,112.0896,112.099,111.7142,111.7142,20578.0
2022-09-27 13:40:00,119.03,119.12,118.85,119.0,33921.0,111.7142,111.7986,111.5452,111.686,33921.0
2022-09-27 13:45:00,119.05,119.31,119.05,119.22,35295.0,111.7329,111.977,111.7329,111.8925,35295.0
2022-09-27 13:50:00,119.17,119.38,119.12,119.15,26311.0,111.8456,112.0427,111.7986,111.8268,26311.0
2022-09-27 13:55:00,119.14,119.37,118.9,119.3,38065.0,111.8174,112.0333,111.5922,111.9676,38065.0
2022-09-27 14:00:00,119.34,119.7,119.32,119.63,25976.0,112.0051,112.343,111.9864,112.2773,25976.0
2022-09-27 14:05:00,119.55,119.57,119.33,119.39,14987.0,112.2022,112.221,111.9957,112.052,14987.0
2022-09-27 14:10:00,119.41,119.47,119.22,119.26,22231.0,112.0708,112.1271,111.8925,111.93,22231.0
2022-09-27 14:15:00,119.24,119.36,119.17,119.17,14183.0,111.9113,112.0239,111.8456,111.8456,14183.0
2022-09-27 14:20:00,119.16,119.37,119.14,119.37,27688.0,111.8362,112.0333,111.8174,112.0333,27688.0
2022-09-27 14:25:00,119.29,119.46,119.29,119.42,16922.0,111.9582,112.1177,111.9582,112.0802,16922.0
2022-09-27 14:30:00,119.42,119.5,119.21,119.49,22942.0,112.0802,112.1553,111.8831,112.1459,22942.0
2022-09-27 14:35:00,119.45,119.97,119.35,119.9,27088.0,112.1084,112.5964,112.0145,112.5307,27088.0
2022-09-27 14:40:00,119.93,120.34,119.9,120.19,49416.0,112.5589,112.9437,112.5307,112.8029,49416.0
2022-09-27 14:45:00,120.15,120.59,119.98,120.51,52934.0,112.7653,113.1783,112.6058,113.1032,52934.0
2022-09-27 14:50:00,120.5,120.51,120.26,120.28,26324.0,113.0938,113.1032,112.8686,112.8873,26324.0
2022-09-27 14:55:00,120.32,120.35,120.07,120.22,24282.0,112.9249,112.953,112.6903,112.831,24282.0
2022-09-27 15:00:00,120.23,120.23,119.7,119.94,41195.0,112.8404,112.8404,112.343,112.5682,41195.0
2022-09-27 15:05:00,119.93,120.11,119.82,120.08,21770.0,112.5589,112.7278,112.4556,112.6996,21770.0
2022-09-27 15:10:00,120.07,120.3,119.92,120.18,27679.0,112.6903,112.9061,112.5495,112.7935,27679.0
2022-09-27 15:15:00,120.18,120.33,119.93,120.31,20536.0,112.7935,112.9343,112.5589,112.9155,20536.0
2022-09-27 15:20:00,120.29,120.36,120.14,120.18,29147.0,112.8967,112.9624,112.756,112.7935,29147.0
2022-09-27 15:25:00,120.17,120.24,119.86,120.0,23106.0,112.7841,112.8498,112.4932,112.6246,23106.0
2022-09-27 15:30:00,120.0,120.01,119.58,119.67,33618.0,112.6246,112.6339,112.2304,112.3148,33618.0
2022-09-27 15:35:00,119.65,119.9,119.64,119.78,38522.0,112.2961,112.5307,112.2867,112.4181,38522.0
2022-09-27 15:40:00,119.76,120.06,119.67,120.0,43024.0,112.3993,112.6809,112.3148,112.6246,43024.0
2022-09-27 15:45:00,119.96,119.99,119.66,119.84,32649.0,112.587,112.6152,112.3055,112.4744,32649.0
2022-09-27 15:50:00,119.78,120.33,119.65,120.31,89736.0,112.4181,112.9343,112.2961,112.9155,89736.0
2022-09-27 15:55:00,120.28,120.52,120.1,120.33,228051.0,112.8873,113.1126,112.7184,112.9343,228051.0
2022-09-28 09:30:00,118.63,119.0,117.78,117.98,326796.0,111.3388,111.686,110.541,110.7287,326796.0
2022-09-28 09:35:00,117.93,118.67,117.9,118.6,122707.0,110.6818,111.3763,110.6536,111.3106,122707.0
2022-09-28 09:40:00,118.63,119.49,118.44,119.49,59353.0,111.3388,112.1459,111.1604,112.1459,59353.0
2022-09-28 09:45:00,119.44,119.59,118.6,119.21,56892.0,112.099,112.2398,111.3106,111.8831,56892.0
2022-09-28 09:50:00,119.19,119.52,118.94,118.96,57975.0,111.8643,112.1741,111.6297,111.6485,57975.0
2022-09-28 09:55:00,118.98,119.31,118.81,118.82,39388.0,111.6672,111.977,111.5077,111.5171,39388.0
2022-09-28 10:00:00,118.82,119.27,118.53,118.59,117587.0,111.5171,111.9394,111.2449,111.3012,117587.0
2022-09-28 10:05:00,118.64,118.68,118.16,118.18,104293.0,111.3481,111.3857,110.8976,110.9164,104293.0
2022-09-28 10:10:00,118.18,118.7,118.15,118.6,53527.0,110.9164,111.4045,110.8883,111.3106,53527.0
2022-09-28 10:15:00,118.66,118.99,118.32,118.92,47263.0,111.3669,111.6766,111.0478,111.6109,47263.0
2022-09-28 10:20:00,118.87,119.38,118.84,119.29,44887.0,111.564,112.0427,111.5359,111.9582,44887.0
2022-09-28 10:25:00,119.27,119.67,119.12,119.56,68947.0,111.9394,112.3148,111.7986,112.2116,68947.0
2022-09-28 10:30:00,119.57,119.75,119.36,119.57,63284.0,112.221,112.3899,112.0239,112.221,63284.0
2022-09-28 10:35:00,119.57,119.87,119.4,119.67,67593.0,112.221,112.5025,112.0614,112.3148,67593.0
2022-09-28 10:40:00,119.67,119.88,119.54,119.54,50528.0,112.3148,112.5119,112.1928,112.1928,50528.0
2022-09-28 10:45:00,119.53,119.94,119.52,119.72,50292.0,112.1834,112.5682,112.1741,112.3618,50292.0
2022-09-28 10:50:00,119.69,119.87,119.44,119.77,91818.0,112.3336,112.5025,112.099,112.4087,91818.0
2022-09-28 10:55:00,119.77,119.81,119.2,119.31,68356.0,112.4087,112.4462,111.8737,111.977,68356.0
2022-09-28 11:00:00,119.31,119.75,119.2,119.52,45703.0,111.977,112.3899,111.8737,112.1741,45703.0
2022-09-28 11:05:00,119.5,119.54,119.33,119.4,28837.0,112.1553,112.1928,111.9957,112.0614,28837.0
2022-09-28 11:10:00,119.42,119.76,119.36,119.58,33184.0,112.0802,112.3993,112.0239,112.2304,33184.0
2022-09-28 11:15:00,119.61,119.82,119.49,119.73,26579.0,112.2585,112.4556,112.1459,112.3712,26579.0
2022-09-28 11:20:00,119.73,120.14,119.72,119.78,65824.0,112.3712,112.756,112.3618,112.4181,65824.0
2022-09-28 11:25:00,119.83,119.94,119.5,119.58,43822.0,112.465,112.5682,112.1553,112.2304,43822.0
2022-09-28 11:30:00,119.62,119.68,119.36,119.47,45774.0,112.2679,112.3242,112.0239,112.1271,45774.0
2022-09-28 11:35:00,119.54,119.64,119.37,119.48,32337.0,112.1928,112.2867,112.0333,112.1365,32337.0
2022-09-28 11:40:00,119.49,119.56,119.29,119.53,26824.0,112.1459,112.2116,111.9582,112.1834,26824.0
2022-09-28 11:45:00,119.52,119.89,119.47,119.74,39262.0,112.1741,112.5213,112.1271,112.3805,39262.0
2022-09-28 11:50:00,119.71,120.03,119.68,119.97,47582.0,112.3524,112.6527,112.3242,112.5964,47582.0
2022-09-28 11:55:00,119.98,120.21,119.98,120.15,37117.0,112.6058,112.8217,112.6058,112.7653,37117.0
2022-09-28 12:00:00,120.19,120.23,119.99,120.1,38451.0,112.8029,112.8404,112.6152,112.7184,38451.0
2022-09-28 12:05:00,120.09,120.1,119.92,120.0,48401.0,112.709,112.7184,112.5495,112.6246,48401.0
2022-09-28 12:10:00,120.0,120.37,120.0,120.31,59091.0,112.6246,112.9718,112.6246,112.9155,59091.0
2022-09-28 12:15:00,120.34,120.45,120.25,120.35,72365.0,112.9437,113.0469,112.8592,112.953,72365.0
2022-09-28 12:20:00,120.34,120.35,119.85,119.86,64568.0,112.9437,112.953,112.4838,112.4932,64568.0
2022-09-28 12:25:00,119.87,119.96,119.69,119.74,37574.0,112.5025,112.587,112.3336,112.3805,37574.0
2022-09-28 12:30:00,119.75,119.87,119.6,119.84,36478.0,112.3899,112.5025,112.2491,112.4744,36478.0
2022-09-28 12:35:00,119.82,119.83,119.61,119.63,16591.0,112.4556,112.465,112.2585,112.2773,16591.0
2022-09-28 12:40:00,119.64,119.74,119.55,119.72,28406.0,112.2867,112.3805,112.2022,112.3618,28406.0
2022-09-28 12:45:00,119.73,119.88,119.68,119.76,26665.0,112.3712,112.5119,112.3242,112.3993,26665.0
2022-09-28 12:50:00,119.75,119.78,119.4,119.47,32573.0,112.3899,112.4181,112.0614,112.1271,32573.0
2022-09-28 12:55:00,119.46,119.6,119.39,119.6,20661.0,112.1177,112.2491,112.052,112.2491,20661.0
2022-09-28 13:00:00,119.61,119.63,119.28,119.53,46782.0,112.2585,112.2773,111.9488,112.1834,46782.0
2022-09-28 13:05:00,119.55,119.92,119.54,119.89,44199.0,112.2022,112.5495,112.1928,112.5213,44199.0
2022-09-28 13:10:00,119.88,119.9,119.61,119.64,21925.0,112.5119,112.5307,112.2585,112.2867,21925.0
2022-09-28 13:15:00,119.66,119.73,119.51,119.57,65465.0,112.3055,112.3712,112.1647,112.221,65465.0
2022-09-28 13:20:00,119.57,119.57,119.36,119.43,44517.0,112.221,112.221,112.0239,112.0896,44517.0
2022-09-28 13:25:00,119.47,119.47,119.28,119.43,24935.0,112.1271,112.1271,111.9488,112.0896,24935.0
2022-09-28 13:30:00,119.42,119.51,119.34,119.41,31618.0,112.0802,112.1647,112.0051,112.0708,31618.0
2022-09-28 13:35:00,119.41,119.47,119.3,119.41,28583.0,112.0708,112.1271,111.9676,112.0708,28583.0
2022-09-28 13:40:00,119.41,119.5,119.22,119.22,42943.0,112.0708,112.1553,111.8925,111.8925,42943.0
2022-09-28 13:45:00,119.25,119.28,118.77,118.87,58058.0,111.9207,111.9488,111.4702,111.564,58058.0
2022-09-28 13:50:00,118.87,118.99,118.8,118.98,43312.0,111.564,111.6766,111.4983,111.6672,43312.0
2022-09-28 13:55:00,118.95,119.09,118.92,119.02,32568.0,111.6391,111.7705,111.6109,111.7048,32568.0
2022-09-28 14:00:00,119.04,119.15,118.94,119.11,28689.0,111.7236,111.8268,111.6297,111.7893,28689.0
2022-09-28 14:05:00,119.1,119.35,119.1,119.3,30988.0,111.7799,112.0145,111.7799,111.9676,30988.0
2022-09-28 14:10:00,119.29,119.39,119.16,119.19,21513.0,111.9582,112.052,111.8362,111.8643,21513.0
2022-09-28 14:15:00,119.2,119.29,119.08,119.24,27806.0,111.8737,111.9582,111.7611,111.9113,27806.0
2022-09-28 14:20:00,119.2,119.24,119.04,119.04,23021.0,111.8737,111.9113,111.7236,111.7236,23021.0
2022-09-28 14:25:00,119.05,119.27,118.95,119.27,33800.0,111.7329,111.9394,111.6391,111.9394,33800.0
2022-09-28 14:30:00,119.29,119.48,119.26,119.45,24644.0,111.9582,112.1365,111.93,112.1084,24644.0
2022-09-28 14:35:00,119.47,119.49,119.33,119.35,47787.0,112.1271,112.1459,111.9957,112.0145,47787.0
2022-09-28 14:40:00,119.33,119.33,118.9,119.05,63260.0,111.9957,111.9957,111.5922,111.7329,63260.0
2022-09-28 14:45:00,119.05,119.13,118.97,119.07,169204.0,111.7329,111.808,111.6579,111.7517,169204.0
2022-09-28 14:50:00,119.07,119.12,118.95,119.0,127738.0,111.7517,111.7986,111.6391,111.686,127738.0
2022-09-28 14:55:00,118.99,119.06,118.93,118.99,140232.0,111.6766,111.7423,111.6203,111.6766,140232.0
2022-09-28 15:00:00,118.99,119.14,118.96,119.05,203909.0,111.6766,111.8174,111.6485,111.7329,203909.0
2022-09-28 15:05:00,119.06,119.16,118.99,119.01,373936.0,111.7423,111.8362,111.6766,111.6954,373936.0
2022-09-28 15:10:00,119.02,119.39,118.97,119.07,274842.0,111.7048,112.052,111.6579,111.7517,274842.0
2022-09-28 15:15:00,119.06,119.13,118.95,119.01,183941.0,111.7423,111.808,111.6391,111.6954,183941.0
2022-09-28 15:20:00,119.01,119.09,118.96,119.01,133198.0,111.6954,111.7705,111.6485,111.6954,133198.0
2022-09-28 15:25:00,119.0,119.19,118.99,119.11,205100.0,111.686,111.8643,111.6766,111.7893,205100.0
2022-09-28 15:30:00,119.1,119.27,119.07,119.23,223973.0,111.7799,111.9394,111.7517,111.9019,223973.0
2022-09-28 15:35:00,119.23,119.26,119.08,119.11,193292.0,111.9019,111.93,111.7611,111.7893,193292.0
2022-09-28 15:40:00,119.09,119.16,119.02,119.09,205021.0,111.7705,111.8362,111.7048,111.7705,205021.0
2022-09-28 15:45:00,119.08,119.14,118.96,119.04,438756.0,111.7611,111.8174,111.6485,111.7236,438756.0
2022-09-28 15:50:00,119.04,119.04,118.85,118.99,320931.0,111.7236,111.7236,111.5452,111.6766,320931.0
2022-09-28 15:55:00,118.98,119.03,118.8,118.86,582935.0,111.6672,111.7142,111.4983,111.5546,582935.0
2022-09-29 09:30:00,117.45,117.48,115.95,116.01,328479.0,110.2313,110.2594,108.8235,108.8798,328479.0
2022-09-29 09:35:00,116.09,116.11,115.66,115.74,152353.0,108.9549,108.9736,108.5513,108.6264,152353.0
2022-09-29 09:40:00,115.69,115.79,115.2,115.25,141979.0,108.5795,108.6733,108.1196,108.1665,141979.0
2022-09-29 09:45:00,115.26,115.31,114.82,114.94,262138.0,108.1759,108.2228,107.7629,107.8756,262138.0
2022-09-29 09:50:00,114.97,115.46,114.89,114.99,91085.0,107.9037,108.3636,107.8286,107.9225,91085.0
2022-09-29 09:55:00,115.05,115.21,114.8,115.07,99729.0,107.9788,108.129,107.7442,107.9976,99729.0
2022-09-29 10:00:00,115.09,115.24,114.38,114.48,142109.0,108.0163,108.1571,107.35,107.4438,142109.0
2022-09-29 10:05:00,114.51,114.6,114.13,114.17,152814.0,107.472,107.5565,107.1153,107.1529,152814.0
2022-09-29 10:10:00,114.16,114.43,114.13,114.32,75731.0,107.1435,107.3969,107.1153,107.2937,75731.0
2022-09-29 10:15:00,114.34,114.58,114.27,114.4,87856.0,107.3124,107.5377,107.2467,107.3687,87856.0
2022-09-29 10:20:00,114.4,114.71,114.18,114.29,119128.0,107.3687,107.6597,107.1623,107.2655,119128.0
2022-09-29 10:25:00,114.3,114.38,114.1,114.23,70141.0,107.2749,107.35,107.0872,107.2092,70141.0
2022-09-29 10:30:00,114.22,114.41,113.98,114.25,154438.0,107.1998,107.3781,106.9746,107.228,154438.0
2022-09-29 10:35:00,114.25,114.58,114.1,114.48,92396.0,107.228,107.5377,107.0872,107.4438,92396.0
2022-09-29 10:40:00,114.47,114.82,114.45,114.47,165604.0,107.4344,107.7629,107.4157,107.4344,165604.0
2022-09-29 10:45:00,114.45,114.83,114.45,114.72,74510.0,107.4157,107.7723,107.4157,107.6691,74510.0
2022-09-29 10:50:00,114.67,115.06,114.64,115.01,85658.0,107.6222,107.9882,107.594,107.9413,85658.0
2022-09-29 10:55:00,115.02,115.24,114.96,115.04,156520.0,107.9506,108.1571,107.8943,107.9694,156520.0
2022-09-29 11:00:00,115.03,115.21,114.92,114.97,89604.0,107.96,108.129,107.8568,107.9037,89604.0
2022-09-29 11:05:00,114.96,115.6,114.85,115.59,127780.0,107.8943,108.495,107.7911,108.4856,127780.0
2022-09-29 11:10:00,115.6,115.67,115.06,115.12,135358.0,108.495,108.5607,107.9882,108.0445,135358.0
2022-09-29 11:15:00,115.12,115.42,115.1,115.39,129320.0,108.0445,108.3261,108.0257,108.2979,129320.0
2022-09-29 11:20:00,115.39,115.39,115.13,115.23,72555.0,108.2979,108.2979,108.0539,108.1477,72555.0
2022-09-29 11:25:00,115.22,115.78,115.2,115.75,80871.0,108.1383,108.6639,108.1196,108.6358,80871.0
2022-09-29 11:30:00,115.76,116.07,115.7,115.98,73558.0,108.6452,108.9361,108.5888,108.8516,73558.0
2022-09-29 11:35:00,115.97,116.13,115.81,116.0,79715.0,108.8423,108.9924,108.6921,108.8704,79715.0
2022-09-29 11:40:00,116.04,116.12,115.78,115.88,84586.0,108.9079,108.983,108.6639,108.7578,84586.0
2022-09-29 11:45:00,115.84,115.97,115.75,115.97,61098.0,108.7202,108.8423,108.6358,108.8423,61098.0
2022-09-29 11:50:00,115.94,116.27,115.83,116.09,50518.0,108.8141,109.1238,108.7109,108.9549,50518.0
2022-09-29 11:55:00,116.12,116.19,115.71,115.72,48303.0,108.983,109.0487,108.5982,108.6076,48303.0
2022-09-29 12:00:00,115.72,115.9,115.63,115.84,21662.0,108.6076,108.7766,108.5231,108.7202,21662.0
2022-09-29 12:05:00,115.82,115.97,115.57,115.66,53116.0,108.7015,108.8423,108.4668,108.5513,53116.0
2022-09-29 12:10:00,115.65,115.67,115.36,115.37,22695.0,108.5419,108.5607,108.2697,108.2791,22695.0
2022-09-29 12:15:00,115.41,115.51,115.06,115.06,43227.0,108.3167,108.4105,107.9882,107.9882,43227.0
2022-09-29 12:20:00,115.03,115.12,114.88,114.92,41362.0,107.96,108.0445,107.8192,107.8568,41362.0
2022-09-29 12:25:00,114.9,115.06,114.84,114.99,61819.0,107.838,107.9882,107.7817,107.9225,61819.0
2022-09-29 12:30:00,114.99,115.1,114.89,115.1,31079.0,107.9225,108.0257,107.8286,108.0257,31079.0
2022-09-29 12:35:00,115.12,115.14,114.82,115.04,46763.0,108.0445,108.0633,107.7629,107.9694,46763.0
2022-09-29 12:40:00,115.05,115.08,114.83,115.02,21487.0,107.9788,108.007,107.7723,107.9506,21487.0
2022-09-29 12:45:00,115.03,115.12,114.94,115.0,32909.0,107.96,108.0445,107.8756,107.9319,32909.0
2022-09-29 12:50:00,114.98,115.13,114.92,115.08,21960.0,107.9131,108.0539,107.8568,108.007,21960.0
2022-09-29 12:55:00,115.09,115.1,114.78,114.84,34911.0,108.0163,108.0257,107.7254,107.7817,34911.0
2022-09-29 13:00:00,114.83,114.98,114.8,114.9,26862.0,107.7723,107.9131,107.7442,107.838,26862.0
2022-09-29 13:05:00,114.89,114.97,114.82,114.85,25010.0,107.8286,107.9037,107.7629,107.7911,25010.0
2022-09-29 13:10:00,114.84,115.09,114.83,115.02,56791.0,107.7817,108.0163,107.7723,107.9506,56791.0
2022-09-29 13:15:00,115.02,115.07,114.9,114.92,46943.0,107.9506,107.9976,107.838,107.8568,46943.0
2022-09-29 13:20:00,114.94,114.94,114.73,114.75,20658.0,107.8756,107.8756,107.6785,107.6972,20658.0
2022-09-29 13:25:00,114.78,114.88,114.66,114.7,37541.0,107.7254,107.8192,107.6128,107.6503,37541.0
2022-09-29 13:30:00,114.68,114.74,114.52,114.68,44047.0,107.6315,107.6878,107.4814,107.6315,44047.0
2022-09-29 13:35:00,114.65,114.74,114.48,114.57,27330.0,107.6034,107.6878,107.4438,107.5283,27330.0
2022-09-29 13:40:00,114.59,114.59,114.3,114.33,24750.0,107.5471,107.5471,107.2749,107.303,24750.0
2022-09-29 13:45:00,114.31,114.4,114.28,114.29,19284.0,107.2843,107.3687,107.2561,107.2655,19284.0
2022-09-29 13:50:00,114.31,114.35,114.02,114.02,59791.0,107.2843,107.3218,107.0121,107.0121,59791.0
2022-09-29 13:55:00,114.02,114.08,113.73,113.73,133216.0,107.0121,107.0684,106.7399,106.7399,133216.0
2022-09-29 14:00:00,113.75,113.79,113.52,113.68,120289.0,106.7587,106.7962,106.5428,106.693,120289.0
2022-09-29 14:05:00,113.68,114.03,113.68,114.01,36778.0,106.693,107.0215,106.693,107.0027,36778.0
2022-09-29 14:10:00,114.03,114.06,113.78,113.78,27390.0,107.0215,107.0496,106.7869,106.7869,27390.0
2022-09-29 14:15:00,113.77,113.8,113.46,113.5,62470.0,106.7775,106.8056,106.4865,106.5241,62470.0
2022-09-29 14:20:00,113.51,113.65,113.47,113.53,25136.0,106.5334,106.6648,106.4959,106.5522,25136.0
2022-09-29 14:25:00,113.56,114.02,113.52,113.91,23290.0,106.5804,107.0121,106.5428,106.9089,23290.0
2022-09-29 14:30:00,113.92,114.1,113.88,113.91,31530.0,106.9182,107.0872,106.8807,106.9089,31530.0
2022-09-29 14:35:00,113.92,114.34,113.91,114.23,30483.0,106.9182,107.3124,106.9089,107.2092,30483.0
2022-09-29 14:40:00,114.27,114.27,113.96,113.99,60217.0,107.2467,107.2467,106.9558,106.9839,60217.0
2022-09-29 14:45:00,113.98,114.06,113.96,113.99,54029.0,106.9746,107.0496,106.9558,106.9839,54029.0
2022-09-29 14:50:00,113.99,114.02,113.82,113.91,41163.0,106.9839,107.0121,106.8244,106.9089,41163.0
2022-09-29 14:55:00,113.91,114.06,113.86,113.87,62031.0,106.9089,107.0496,106.8619,106.8713,62031.0
2022-09-29 15:00:00,113.87,114.09,113.86,114.01,120477.0,106.8713,107.0778,106.8619,107.0027,120477.0
2022-09-29 15:05:00,114.02,114.1,113.94,113.99,148183.0,107.0121,107.0872,106.937,106.9839,148183.0
2022-09-29 15:10:00,113.98,114.72,113.96,114.65,167061.0,106.9746,107.6691,106.9558,107.6034,167061.0
2022-09-29 15:15:00,114.66,114.92,114.57,114.79,53222.0,107.6128,107.8568,107.5283,107.7348,53222.0
2022-09-29 15:20:00,114.77,114.83,114.39,114.46,241192.0,107.716,107.7723,107.3594,107.4251,241192.0
2022-09-29 15:25:00,114.41,114.43,114.03,114.17,213673.0,107.3781,107.3969,107.0215,107.1529,213673.0
2022-09-29 15:30:00,114.17,114.67,114.15,114.56,183052.0,107.1529,107.6222,107.1341,107.5189,183052.0
2022-09-29 15:35:00,114.56,114.85,114.35,114.48,252488.0,107.5189,107.7911,107.3218,107.4438,252488.0
2022-09-29 15:40:00,114.48,114.74,114.24,114.44,178268.0,107.4438,107.6878,107.2186,107.4063,178268.0
2022-09-29 15:45:00,114.43,114.85,114.29,114.71,257114.0,107.3969,107.7911,107.2655,107.6597,257114.0
2022-09-29 15:50:00,114.77,115.15,114.77,115.04,211548.0,107.716,108.0726,107.716,107.9694,211548.0
2022-09-29 15:55:00,115.02,115.06,114.76,114.84,443852.0,107.9506,107.9882,107.7066,107.7817,443852.0
2022-09-30 09:30:00,113.76,115.54,113.41,115.4,193780.0,106.7681,108.4387,106.4396,108.3073,193780.0
2022-09-30 09:35:00,115.38,115.41,114.44,114.53,92629.0,108.2885,108.3167,107.4063,107.4908,92629.0
2022-09-30 09:40:00,114.56,115.31,114.45,114.84,75544.0,107.5189,108.2228,107.4157,107.7817,75544.0
2022-09-30 09:45:00,114.8,114.94,114.16,114.44,61791.0,107.7442,107.8756,107.1435,107.4063,61791.0
2022-09-30 09:50:00,114.46,115.29,114.36,115.14,71650.0,107.4251,108.204,107.3312,108.0633,71650.0
2022-09-30 09:55:00,115.07,115.44,114.96,115.09,47611.0,107.9976,108.3448,107.8943,108.0163,47611.0
2022-09-30 10:00:00,115.17,115.2,114.71,114.99,50024.0,108.0914,108.1196,107.6597,107.9225,50024.0
2022-09-30 10:05:00,115.0,115.23,114.65,115.19,50818.0,107.9319,108.1477,107.6034,108.1102,50818.0
2022-09-30 10:10:00,115.14,115.44,114.74,114.94,51995.0,108.0633,108.3448,107.6878,107.8756,51995.0
2022-09-30 10:15:00,114.96,115.09,114.48,114.66,61205.0,107.8943,108.0163,107.4438,107.6128,61205.0
2022-09-30 10:20:00,114.64,114.88,114.4,114.67,36676.0,107.594,107.8192,107.3687,107.6222,36676.0
2022-09-30 10:25:00,114.7,115.17,114.7,114.93,41633.0,107.6503,108.0914,107.6503,107.8662,41633.0
2022-09-30 10:30:00,114.91,115.46,114.82,115.46,44530.0,107.8474,108.3636,107.7629,108.3636,44530.0
2022-09-30 10:35:00,115.43,115.45,115.14,115.18,34394.0,108.3354,108.3542,108.0633,108.1008,34394.0
2022-09-30 10:40:00,115.16,115.52,115.05,115.48,54360.0,108.082,108.4199,107.9788,108.3824,54360.0
2022-09-30 10:45:00,115.44,115.51,115.14,115.38,33185.0,108.3448,108.4105,108.0633,108.2885,33185.0
2022-09-30 10:50:00,115.41,115.59,115.25,115.59,51743.0,108.3167,108.4856,108.1665,108.4856,51743.0
2022-09-30 10:55:00,115.61,115.78,115.46,115.7,92547.0,108.5044,108.6639,108.3636,108.5888,92547.0
2022-09-30 11:00:00,115.68,115.8,115.34,115.71,60712.0,108.5701,108.6827,108.251,108.5982,60712.0
2022-09-30 11:05:00,115.7,116.0,115.6,115.91,34452.0,108.5888,108.8704,108.495,108.7859,34452.0
2022-09-30 11:10:00,115.93,116.22,115.85,116.2,73138.0,108.8047,109.0769,108.7296,109.0581,73138.0
2022-09-30 11:15:00,116.23,116.28,115.79,115.85,35095.0,109.0863,109.1332,108.6733,108.7296,35095.0
2022-09-30 11:20:00,115.8,115.84,115.59,115.77,30920.0,108.6827,108.7202,108.4856,108.6545,30920.0
2022-09-30 11:25:00,115.76,115.9,115.67,115.67,37284.0,108.6452,108.7766,108.5607,108.5607,37284.0
2022-09-30 11:30:00,115.73,115.95,115.7,115.77,28163.0,108.617,108.8235,108.5888,108.6545,28163.0
2022-09-30 11:35:00,115.79,115.83,115.47,115.5,39728.0,108.6733,108.7109,108.373,108.4011,39728.0
2022-09-30 11:40:00,115.52,115.56,115.1,115.17,30335.0,108.4199,108.4574,108.0257,108.0914,30335.0
2022-09-30 11:45:00,115.16,115.23,115.05,115.08,46104.0,108.082,108.1477,107.9788,108.007,46104.0
2022-09-30 11:50:00,115.05,115.11,114.88,114.88,25921.0,107.9788,108.0351,107.8192,107.8192,25921.0
2022-09-30 11:55:00,114.85,115.07,114.81,115.0,25610.0,107.7911,107.9976,107.7535,107.9319,25610.0
2022-09-30 12:00:00,114.95,114.95,114.6,114.72,39661.0,107.8849,107.8849,107.5565,107.6691,39661.0
2022-09-30 12:05:00,114.71,114.91,114.68,114.7,34840.0,107.6597,107.8474,107.6315,107.6503,34840.0
2022-09-30 12:10:00,114.65,114.9,114.64,114.78,24215.0,107.6034,107.838,107.594,107.7254,24215.0
2022-09-30 12:15:00,114.78,114.91,114.74,114.82,21564.0,107.7254,107.8474,107.6878,107.7629,21564.0
2022-09-30 12:20:00,114.81,114.82,114.36,114.7,29957.0,107.7535,107.7629,107.3312,107.6503,29957.0
2022-09-30 12:25:00,114.66,114.92,114.65,114.91,36983.0,107.6128,107.8568,107.6034,107.8474,36983.0
2022-09-30 12:30:00,114.86,115.03,114.74,114.9,51054.0,107.8005,107.96,107.6878,107.838,51054.0
2022-09-30 12:35:00,114.88,115.19,114.78,115.08,19597.0,107.8192,108.1102,107.7254,108.007,19597.0
2022-09-30 12:40:00,115.05,115.12,114.94,115.02,19498.0,107.9788,108.0445,107.8756,107.9506,19498.0
2022-09-30 12:45:00,115.01,115.15,114.92,115.08,16375.0,107.9413,108.0726,107.8568,108.007,16375.0
2022-09-30 12:50:00,115.11,115.15,114.99,115.02,15628.0,108.0351,108.0726,107.9225,107.9506,15628.0
2022-09-30 12:55:00,115.0,115.09,114.9,115.0,20777.0,107.9319,108.0163,107.838,107.9319,20777.0
2022-09-30 13:00:00,115.01,115.01,114.76,114.95,56022.0,107.9413,107.9413,107.7066,107.8849,56022.0
2022-09-30 13:05:00,114.95,115.15,114.92,115.0,19011.0,107.8849,108.0726,107.8568,107.9319,19011.0
2022-09-30 13:10:00,115.02,115.18,114.91,114.94,18047.0,107.9506,108.1008,107.8474,107.8756,18047.0
2022-09-30 13:15:00,114.93,115.07,114.81,114.85,18023.0,107.8662,107.9976,107.7535,107.7911,18023.0
2022-09-30 13:20:00,114.86,114.98,114.77,114.85,21061.0,107.8005,107.9131,107.716,107.7911,21061.0
2022-09-30 13:25:00,114.86,115.05,114.75,114.94,22296.0,107.8005,107.9788,107.6972,107.8756,22296.0
2022-09-30 13:30:00,114.94,115.03,114.71,114.71,34675.0,107.8756,107.96,107.6597,107.6597,34675.0
2022-09-30 13:35:00,114.64,114.68,114.17,114.2,28479.0,107.594,107.6315,107.1529,107.181,28479.0
2022-09-30 13:40:00,114.21,114.21,113.98,114.0,34486.0,107.1904,107.1904,106.9746,106.9933,34486.0
2022-09-30 13:45:00,113.99,114.12,113.98,113.99,32984.0,106.9839,107.106,106.9746,106.9839,32984.0
2022-09-30 13:50:00,113.98,114.32,113.95,114.21,49541.0,106.9746,107.2937,106.9464,107.1904,49541.0
2022-09-30 13:55:00,114.24,114.34,114.07,114.08,13681.0,107.2186,107.3124,107.059,107.0684,13681.0
2022-09-30 14:00:00,114.08,114.18,113.92,114.01,28758.0,107.0684,107.1623,106.9182,107.0027,28758.0
2022-09-30 14:05:00,114.05,114.24,113.97,114.2,28352.0,107.0403,107.2186,106.9652,107.181,28352.0
2022-09-30 14:10:00,114.21,114.39,114.2,114.39,13408.0,107.1904,107.3594,107.181,107.3594,13408.0
2022-09-30 14:15:00,114.38,114.51,114.29,114.32,24517.0,107.35,107.472,107.2655,107.2937,24517.0
2022-09-30 14:20:00,114.26,114.35,114.09,114.25,15126.0,107.2374,107.3218,107.0778,107.228,15126.0
2022-09-30 14:25:00,114.24,114.27,114.07,114.23,15623.0,107.2186,107.2467,107.059,107.2092,15623.0
2022-09-30 14:30:00,114.25,114.55,114.25,114.54,40041.0,107.228,107.5095,107.228,107.5001,40041.0
2022-09-30 14:35:00,114.53,114.54,114.23,114.35,19871.0,107.4908,107.5001,107.2092,107.3218,19871.0
2022-09-30 14:40:00,114.33,114.33,114.02,114.15,32538.0,107.303,107.303,107.0121,107.1341,32538.0
2022-09-30 14:45:00,114.16,114.19,113.83,114.04,28226.0,107.1435,107.1717,106.8338,107.0309,28226.0
2022-09-30 14:50:00,114.07,114.12,113.9,113.93,31541.0,107.059,107.106,106.8995,106.9276,31541.0
2022-09-30 14:55:00,113.9,113.95,113.73,113.83,30547.0,106.8995,106.9464,106.7399,106.8338,30547.0
2022-09-30 15:00:00,113.83,114.34,113.78,114.21,28024.0,106.8338,107.3124,106.7869,107.1904,28024.0
2022-09-30 15:05:00,114.21,114.32,113.92,113.96,28450.0,107.1904,107.2937,106.9182,106.9558,28450.0
2022-09-30 15:10:00,113.91,114.06,113.62,113.72,34961.0,106.9089,107.0496,106.6367,106.7305,34961.0
2022-09-30 15:15:00,113.72,113.92,113.58,113.79,46000.0,106.7305,106.9182,106.5991,106.7962,46000.0
2022-09-30 15:20:00,113.77,113.86,113.59,113.82,37433.0,106.7775,106.8619,106.6085,106.8244,37433.0
2022-09-30 15:25:00,113.8,113.97,113.44,113.93,76221.0,106.8056,106.9652,106.4677,106.9276,76221.0
2022-09-30 15:30:00,113.98,114.21,113.77,113.83,140808.0,106.9746,107.1904,106.7775,106.8338,140808.0
2022-09-30 15:35:00,113.84,113.94,113.59,113.63,37439.0,106.8432,106.937,106.6085,106.6461,37439.0
2022-09-30 15:40:00,113.63,113.94,113.62,113.8,43093.0,106.6461,106.937,106.6367,106.8056,43093.0
2022-09-30 15:45:00,113.82,113.98,113.66,113.86,51236.0,106.8244,106.9746,106.6742,106.8619,51236.0
2022-09-30 15:50:00,113.82,113.83,113.26,113.36,220855.0,106.8244,106.8338,106.2988,106.3927,220855.0
2022-09-30 15:55:00,113.36,113.37,112.92,112.98,647911.0,106.3927,106.4021,105.9797,106.036,647911.0
2022-10-03 09:30:00,114.99,115.4,114.05,114.71,207487.0,107.9225,108.3073,107.0403,107.6597,207487.0
2022-10-03 09:35:00,114.61,114.73,114.01,114.01,59750.0,107.5658,107.6785,107.0027,107.0027,59750.0
2022-10-03 09:40:00,114.04,114.53,113.66,114.25,71288.0,107.0309,107.4908,106.6742,107.228,71288.0
2022-10-03 09:45:00,114.22,114.87,114.22,114.57,57364.0,107.1998,107.8099,107.1998,107.5283,57364.0
2022-10-03 09:50:00,114.57,114.84,114.31,114.73,57185.0,107.5283,107.7817,107.2843,107.6785,57185.0
2022-10-03 09:55:00,114.67,114.95,114.44,114.56,32109.0,107.6222,107.8849,107.4063,107.5189,32109.0
2022-10-03 10:00:00,114.61,115.49,114.6,115.32,51392.0,107.5658,108.3918,107.5565,108.2322,51392.0
2022-10-03 10:05:00,115.32,115.69,115.25,115.53,38568.0,108.2322,108.5795,108.1665,108.4293,38568.0
2022-10-03 10:10:00,115.57,115.57,115.25,115.29,33444.0,108.4668,108.4668,108.1665,108.204,33444.0
2022-10-03 10:15:00,115.31,115.8,115.25,115.73,67439.0,108.2228,108.6827,108.1665,108.617,67439.0
2022-10-03 10:20:00,115.72,116.25,115.69,116.25,61408.0,108.6076,109.105,108.5795,109.105,61408.0
2022-10-03 10:25:00,116.27,116.44,116.11,116.4,69839.0,109.1238,109.2834,108.9736,109.2458,69839.0
2022-10-03 10:30:00,116.45,116.75,116.37,116.5,48622.0,109.2927,109.5743,109.2177,109.3397,48622.0
2022-10-03 10:35:00,116.47,116.51,116.08,116.24,81097.0,109.3115,109.3491,108.9455,109.0957,81097.0
2022-10-03 10:40:00,116.26,116.33,115.93,116.22,71650.0,109.1144,109.1801,108.8047,109.0769,71650.0
2022-10-03 10:45:00,116.26,116.49,116.12,116.21,47463.0,109.1144,109.3303,108.983,109.0675,47463.0
2022-10-03 10:50:00,116.17,116.28,116.0,116.16,27510.0,109.03,109.1332,108.8704,109.0206,27510.0
2022-10-03 10:55:00,116.21,116.34,116.11,116.22,27331.0,109.0675,109.1895,108.9736,109.0769,27331.0
2022-10-03 11:00:00,116.23,116.48,116.14,116.4,55239.0,109.0863,109.3209,109.0018,109.2458,55239.0
2022-10-03 11:05:00,116.41,116.74,116.37,116.74,52263.0,109.2552,109.5649,109.2177,109.5649,52263.0
2022-10-03 11:10:00,116.76,116.99,116.64,116.81,64053.0,109.5837,109.7996,109.4711,109.6306,64053.0
2022-10-03 11:15:00,116.81,116.98,116.75,116.93,42154.0,109.6306,109.7902,109.5743,109.7432,42154.0
2022-10-03 11:20:00,116.94,117.02,116.57,116.73,43266.0,109.7526,109.8277,109.4054,109.5555,43266.0
2022-10-03 11:25:00,116.7,116.93,116.55,116.93,33618.0,109.5274,109.7432,109.3866,109.7432,33618.0
2022-10-03 11:30:00,116.96,116.98,116.62,116.68,34368.0,109.7714,109.7902,109.4523,109.5086,34368.0
2022-10-03 11:35:00,116.69,116.69,116.31,116.61,28144.0,109.518,109.518,109.1614,109.4429,28144.0
2022-10-03 11:40:00,116.61,116.67,116.3,116.49,25781.0,109.4429,109.4992,109.152,109.3303,25781.0
2022-10-03 11:45:00,116.48,116.7,116.36,116.59,43628.0,109.3209,109.5274,109.2083,109.4241,43628.0
2022-10-03 11:50:00,116.61,116.83,116.56,116.56,42928.0,109.4429,109.6494,109.396,109.396,42928.0
2022-10-03 11:55:00,116.53,116.58,116.3,116.5,22828.0,109.3678,109.4148,109.152,109.3397,22828.0
2022-10-03 12:00:00,116.5,116.92,116.49,116.87,35719.0,109.3397,109.7339,109.3303,109.6869,35719.0
2022-10-03 12:05:00,116.84,117.09,116.76,117.04,31156.0,109.6588,109.8934,109.5837,109.8465,31156.0
2022-10-03 12:10:00,117.03,117.09,116.86,116.86,19557.0,109.8371,109.8934,109.6775,109.6775,19557.0
2022-10-03 12:15:00,116.87,116.89,116.63,116.68,16037.0,109.6869,109.7057,109.4617,109.5086,16037.0
2022-10-03 12:20:00,116.72,116.72,116.39,116.7,19258.0,109.5462,109.5462,109.2364,109.5274,19258.0
2022-10-03 12:25:00,116.7,116.84,116.46,116.57,33234.0,109.5274,109.6588,109.3021,109.4054,33234.0
2022-10-03 12:30:00,116.57,116.75,116.43,116.75,15153.0,109.4054,109.5743,109.274,109.5743,15153.0
2022-10-03 12:35:00,116.77,116.88,116.61,116.85,13669.0,109.5931,109.6963,109.4429,109.6682,13669.0
2022-10-03 12:40:00,116.85,116.88,116.7,116.77,15225.0,109.6682,109.6963,109.5274,109.5931,15225.0
2022-10-03 12:45:00,116.75,116.84,116.61,116.62,21789.0,109.5743,109.6588,109.4429,109.4523,21789.0
2022-10-03 12:50:00,116.65,116.7,116.36,116.57,23299.0,109.4805,109.5274,109.2083,109.4054,23299.0
2022-10-03 12:55:00,116.54,116.7,116.52,116.69,31567.0,109.3772,109.5274,109.3584,109.518,31567.0
2022-10-03 13:00:00,116.67,116.83,116.66,116.76,14224.0,109.4992,109.6494,109.4898,109.5837,14224.0
2022-10-03 13:05:00,116.77,116.97,116.72,116.95,11680.0,109.5931,109.7808,109.5462,109.762,11680.0
2022-10-03 13:10:00,116.94,116.97,116.81,116.92,10870.0,109.7526,109.7808,109.6306,109.7339,10870.0
2022-10-03 13:15:00,116.93,116.95,116.81,116.82,21316.0,109.7432,109.762,109.6306,109.64,21316.0
2022-10-03 13:20:00,116.79,117.2,116.78,117.13,40136.0,109.6119,109.9967,109.6025,109.931,40136.0
2022-10-03 13:25:00,117.16,117.26,117.1,117.22,28222.0,109.9591,110.053,109.9028,110.0154,28222.0
2022-10-03 13:30:00,117.25,117.48,117.21,117.48,57360.0,110.0436,110.2594,110.006,110.2594,57360.0
2022-10-03 13:35:00,117.48,117.56,117.35,117.36,33968.0,110.2594,110.3345,110.1374,110.1468,33968.0
2022-10-03 13:40:00,117.37,117.47,117.37,117.47,11699.0,110.1562,110.2501,110.1562,110.2501,11699.0
2022-10-03 13:45:00,117.44,117.6,117.39,117.43,35827.0,110.2219,110.3721,110.175,110.2125,35827.0
2022-10-03 13:50:00,117.39,117.4,117.31,117.31,10637.0,110.175,110.1844,110.0999,110.0999,10637.0
2022-10-03 13:55:00,117.29,117.46,117.24,117.39,15666.0,110.0811,110.2407,110.0342,110.175,15666.0
2022-10-03 14:00:00,117.4,117.56,117.39,117.48,21188.0,110.1844,110.3345,110.175,110.2594,21188.0
2022-10-03 14:05:00,117.46,117.58,117.36,117.47,33035.0,110.2407,110.3533,110.1468,110.2501,33035.0
2022-10-03 14:10:00,117.48,117.71,117.47,117.7,34454.0,110.2594,110.4753,110.2501,110.4659,34454.0
2022-10-03 14:15:00,117.69,117.78,117.59,117.66,33402.0,110.4565,110.541,110.3627,110.4284,33402.0
2022-10-03 14:20:00,117.65,117.8,117.65,117.66,51828.0,110.419,110.5598,110.419,110.4284,51828.0
2022-10-03 14:25:00,117.68,117.76,117.51,117.73,49209.0,110.4471,110.5222,110.2876,110.4941,49209.0
2022-10-03 14:30:00,117.71,117.79,117.62,117.75,34508.0,110.4753,110.5504,110.3908,110.5128,34508.0
2022-10-03 14:35:00,117.74,117.84,117.73,117.81,37323.0,110.5035,110.5973,110.4941,110.5692,37323.0
2022-10-03 14:40:00,117.81,117.94,117.77,117.86,42419.0,110.5692,110.6912,110.5316,110.6161,42419.0
2022-10-03 14:45:00,117.84,118.07,117.79,117.8,48833.0,110.5973,110.8132,110.5504,110.5598,48833.0
2022-10-03 14:50:00,117.8,117.94,117.72,117.84,22536.0,110.5598,110.6912,110.4847,110.5973,22536.0
2022-10-03 14:55:00,117.86,118.09,117.84,117.96,37873.0,110.6161,110.832,110.5973,110.7099,37873.0
2022-10-03 15:00:00,117.97,118.07,117.86,118.0,32436.0,110.7193,110.8132,110.6161,110.7475,32436.0
2022-10-03 15:05:00,118.01,118.25,118.0,118.22,50213.0,110.7569,110.9821,110.7475,110.954,50213.0
2022-10-03 15:10:00,118.22,118.23,118.05,118.13,49294.0,110.954,110.9633,110.7944,110.8695,49294.0
2022-10-03 15:15:00,118.11,118.12,117.68,117.74,73784.0,110.8507,110.8601,110.4471,110.5035,73784.0
2022-10-03 15:20:00,117.72,117.97,117.61,117.86,72337.0,110.4847,110.7193,110.3815,110.6161,72337.0
2022-10-03 15:25:00,117.88,118.25,117.87,118.24,120566.0,110.6349,110.9821,110.6255,110.9727,120566.0
2022-10-03 15:30:00,118.23,118.32,117.89,117.99,100459.0,110.9633,111.0478,110.6442,110.7381,100459.0
2022-10-03 15:35:00,117.96,118.11,117.77,117.8,76432.0,110.7099,110.8507,110.5316,110.5598,76432.0
2022-10-03 15:40:00,117.79,117.79,117.42,117.65,100642.0,110.5504,110.5504,110.2031,110.419,100642.0
2022-10-03 15:45:00,117.65,117.81,117.54,117.57,100600.0,110.419,110.5692,110.3158,110.3439,100600.0
2022-10-03 15:50:00,117.6,117.62,117.2,117.26,182729.0,110.3721,110.3908,109.9967,110.053,182729.0
2022-10-03 15:55:00,117.25,117.25,116.98,117.2,224953.0,110.0436,110.0436,109.7902,109.9967,224953.0
2022-10-04 09:30:00,120.43,121.11,120.3,120.42,274706.0,113.0281,113.6663,112.9061,113.0187,274706.0
2022-10-04 09:35:00,120.5,121.09,120.34,121.0,73173.0,113.0938,113.6476,112.9437,113.5631,73173.0
2022-10-04 09:40:00,120.99,121.07,120.62,121.04,75383.0,113.5537,113.6288,113.2065,113.6006,75383.0
2022-10-04 09:45:00,121.06,121.37,120.99,121.3,100751.0,113.6194,113.9104,113.5537,113.8447,100751.0
2022-10-04 09:50:00,121.27,121.43,120.96,121.18,54174.0,113.8165,113.9667,113.5256,113.732,54174.0
2022-10-04 09:55:00,121.14,121.56,120.92,121.55,53468.0,113.6945,114.0887,113.488,114.0793,53468.0
2022-10-04 10:00:00,121.56,122.38,121.5,122.09,115979.0,114.0887,114.8583,114.0324,114.5861,115979.0
2022-10-04 10:05:00,122.09,122.16,121.56,121.56,79469.0,114.5861,114.6518,114.0887,114.0887,79469.0
2022-10-04 10:10:00,121.55,121.76,121.31,121.38,70794.0,114.0793,114.2764,113.854,113.9197,70794.0
2022-10-04 10:15:00,121.4,121.58,121.34,121.42,34518.0,113.9385,114.1074,113.8822,113.9573,34518.0
2022-10-04 10:20:00,121.42,121.5,121.13,121.25,58119.0,113.9573,114.0324,113.6851,113.7977,58119.0
2022-10-04 10:25:00,121.17,121.52,121.02,121.31,33429.0,113.7226,114.0511,113.5819,113.854,33429.0
2022-10-04 10:30:00,121.33,121.56,121.3,121.4,63458.0,113.8728,114.0887,113.8447,113.9385,63458.0
2022-10-04 10:35:00,121.42,121.62,121.42,121.54,48534.0,113.9573,114.145,113.9573,114.0699,48534.0
2022-10-04 10:40:00,121.57,121.97,121.53,121.81,39714.0,114.0981,114.4735,114.0605,114.3233,39714.0
2022-10-04 10:45:00,121.8,121.88,121.62,121.67,27926.0,114.3139,114.389,114.145,114.1919,27926.0
2022-10-04 10:50:00,121.71,121.85,121.53,121.75,32776.0,114.2295,114.3609,114.0605,114.267,32776.0
2022-10-04 10:55:00,121.75,121.83,121.65,121.81,38488.0,114.267,114.3421,114.1731,114.3233,38488.0
2022-10-04 11:00:00,121.81,121.88,121.51,121.65,23499.0,114.3233,114.389,114.0418,114.1731,23499.0
2022-10-04 11:05:00,121.65,121.85,121.62,121.72,39398.0,114.1731,114.3609,114.145,114.2388,39398.0
2022-10-04 11:10:00,121.72,121.72,121.44,121.58,40299.0,114.2388,114.2388,113.9761,114.1074,40299.0
2022-10-04 11:15:00,121.59,121.72,121.44,121.47,53148.0,114.1168,114.2388,113.9761,114.0042,53148.0
2022-10-04 11:20:00,121.45,121.6,121.42,121.51,29754.0,113.9854,114.1262,113.9573,114.0418,29754.0
2022-10-04 11:25:00,121.53,121.55,121.38,121.48,31702.0,114.0605,114.0793,113.9197,114.0136,31702.0
2022-10-04 11:30:00,121.49,121.95,121.47,121.68,52462.0,114.023,114.4547,114.0042,114.2013,52462.0
2022-10-04 11:35:00,121.67,121.93,121.65,121.89,16471.0,114.1919,114.4359,114.1731,114.3984,16471.0
2022-10-04 11:40:00,121.9,121.93,121.57,121.72,23339.0,114.4078,114.4359,114.0981,114.2388,23339.0
2022-10-04 11:45:00,121.67,121.69,121.47,121.69,25830.0,114.1919,114.2107,114.0042,114.2107,25830.0
2022-10-04 11:50:00,121.68,122.0,121.68,121.91,27112.0,114.2013,114.5016,114.2013,114.4172,27112.0
2022-10-04 11:55:00,121.88,121.88,121.66,121.84,25732.0,114.389,114.389,114.1825,114.3515,25732.0
2022-10-04 12:00:00,121.84,121.85,121.68,121.73,18134.0,114.3515,114.3609,114.2013,114.2482,18134.0
2022-10-04 12:05:00,121.73,121.74,121.58,121.58,24775.0,114.2482,114.2576,114.1074,114.1074,24775.0
2022-10-04 12:10:00,121.57,121.65,121.45,121.45,33765.0,114.0981,114.1731,113.9854,113.9854,33765.0
2022-10-04 12:15:00,121.44,121.51,121.29,121.38,26330.0,113.9761,114.0418,113.8353,113.9197,26330.0
2022-10-04 12:20:00,121.38,121.43,121.2,121.34,23106.0,113.9197,113.9667,113.7508,113.8822,23106.0
2022-10-04 12:25:00,121.34,121.72,121.32,121.61,24110.0,113.8822,114.2388,113.8634,114.1356,24110.0
2022-10-04 12:30:00,121.62,121.82,121.6,121.77,13857.0,114.145,114.3327,114.1262,114.2858,13857.0
2022-10-04 12:35:00,121.78,121.8,121.7,121.73,13562.0,114.2952,114.3139,114.2201,114.2482,13562.0
2022-10-04 12:40:00,121.69,121.69,121.53,121.63,12945.0,114.2107,114.2107,114.0605,114.1544,12945.0
2022-10-04 12:45:00,121.62,121.62,121.45,121.52,32373.0,114.145,114.145,113.9854,114.0511,32373.0
2022-10-04 12:50:00,121.5,121.7,121.49,121.67,16418.0,114.0324,114.2201,114.023,114.1919,16418.0
2022-10-04 12:55:00,121.67,121.84,121.63,121.83,54416.0,114.1919,114.3515,114.1544,114.3421,54416.0
2022-10-04 13:00:00,121.82,121.91,121.66,121.86,21645.0,114.3327,114.4172,114.1825,114.3702,21645.0
2022-10-04 13:05:00,121.87,121.87,121.66,121.66,14954.0,114.3796,114.3796,114.1825,114.1825,14954.0
2022-10-04 13:10:00,121.65,121.79,121.5,121.5,16736.0,114.1731,114.3045,114.0324,114.0324,16736.0
2022-10-04 13:15:00,121.49,121.52,121.08,121.13,36220.0,114.023,114.0511,113.6382,113.6851,36220.0
2022-10-04 13:20:00,121.11,121.32,120.97,121.22,36013.0,113.6663,113.8634,113.5349,113.7696,36013.0
2022-10-04 13:25:00,121.24,121.54,121.23,121.51,19106.0,113.7883,114.0699,113.779,114.0418,19106.0
2022-10-04 13:30:00,121.52,121.64,121.49,121.57,26409.0,114.0511,114.1638,114.023,114.0981,26409.0
2022-10-04 13:35:00,121.58,121.58,121.38,121.55,34311.0,114.1074,114.1074,113.9197,114.0793,34311.0
2022-10-04 13:40:00,121.56,121.68,121.46,121.5,31348.0,114.0887,114.2013,113.9948,114.0324,31348.0
2022-10-04 13:45:00,121.51,121.87,121.49,121.84,29196.0,114.0418,114.3796,114.023,114.3515,29196.0
2022-10-04 13:50:00,121.85,122.25,121.83,122.1,45711.0,114.3609,114.7363,114.3421,114.5955,45711.0
2022-10-04 13:55:00,122.12,122.27,122.09,122.12,19275.0,114.6143,114.755,114.5861,114.6143,19275.0
2022-10-04 14:00:00,122.16,122.29,122.08,122.13,31440.0,114.6518,114.7738,114.5767,114.6236,31440.0
2022-10-04 14:05:00,122.14,122.24,121.95,122.21,30974.0,114.633,114.7269,114.4547,114.6987,30974.0
2022-10-04 14:10:00,122.22,122.26,122.05,122.11,24273.0,114.7081,114.7457,114.5486,114.6049,24273.0
2022-10-04 14:15:00,122.13,122.26,122.06,122.08,17786.0,114.6236,114.7457,114.5579,114.5767,17786.0
2022-10-04 14:20:00,122.07,122.16,121.97,122.16,19369.0,114.5673,114.6518,114.4735,114.6518,19369.0
2022-10-04 14:25:00,122.17,122.18,121.76,121.77,17051.0,114.6612,114.6706,114.2764,114.2858,17051.0
2022-10-04 14:30:00,121.73,122.02,121.72,121.89,18750.0,114.2482,114.5204,114.2388,114.3984,18750.0
2022-10-04 14:35:00,121.92,122.0,121.79,121.97,12829.0,114.4266,114.5016,114.3045,114.4735,12829.0
2022-10-04 14:40:00,121.97,122.03,121.91,122.0,12080.0,114.4735,114.5298,114.4172,114.5016,12080.0
2022-10-04 14:45:00,121.97,122.21,121.96,122.16,31728.0,114.4735,114.6987,114.4641,114.6518,31728.0
2022-10-04 14:50:00,122.2,122.33,122.2,122.2,17402.0,114.6893,114.8114,114.6893,114.6893,17402.0
2022-10-04 14:55:00,122.23,122.24,122.07,122.08,26307.0,114.7175,114.7269,114.5673,114.5767,26307.0
2022-10-04 15:00:00,122.08,122.23,121.98,122.07,19019.0,114.5767,114.7175,114.4829,114.5673,19019.0
2022-10-04 15:05:00,122.06,122.1,121.85,121.87,21808.0,114.5579,114.5955,114.3609,114.3796,21808.0
2022-10-04 15:10:00,121.85,121.85,121.52,121.79,29259.0,114.3609,114.3609,114.0511,114.3045,29259.0
2022-10-04 15:15:00,121.78,122.02,121.76,121.94,21770.0,114.2952,114.5204,114.2764,114.4453,21770.0
2022-10-04 15:20:00,121.96,121.96,121.69,121.86,30989.0,114.4641,114.4641,114.2107,114.3702,30989.0
2022-10-04 15:25:00,121.85,122.11,121.8,122.04,57282.0,114.3609,114.6049,114.3139,114.5392,57282.0
2022-10-04 15:30:00,122.02,122.04,121.86,121.87,44210.0,114.5204,114.5392,114.3702,114.3796,44210.0
2022-10-04 15:35:00,121.91,122.17,121.78,122.04,36097.0,114.4172,114.6612,114.2952,114.5392,36097.0
2022-10-04 15:40:00,122.06,122.08,121.91,121.98,36797.0,114.5579,114.5767,114.4172,114.4829,36797.0
2022-10-04 15:45:00,122.0,122.13,121.93,121.96,50588.0,114.5016,114.6236,114.4359,114.4641,50588.0
2022-10-04 15:50:00,121.97,122.33,121.96,122.28,88307.0,114.4735,114.8114,114.4641,114.7644,88307.0
2022-10-04 15:55:00,122.27,122.45,122.03,122.33,335966.0,114.755,114.924,114.5298,114.8114,335966.0
2022-10-05 09:30:00,120.88,121.73,120.53,121.56,164657.0,113.4505,114.2482,113.122,114.0887,164657.0
2022-10-05 09:35:00,121.61,121.7,121.2,121.4,64435.0,114.1356,114.2201,113.7508,113.9385,64435.0
2022-10-05 09:40:00,121.4,121.73,121.15,121.7,45891.0,113.9385,114.2482,113.7039,114.2201,45891.0
2022-10-05 09:45:00,121.67,122.38,121.53,122.36,101187.0,114.1919,114.8583,114.0605,114.8395,101187.0
2022-10-05 09:50:00,122.25,122.37,122.0,122.07,59718.0,114.7363,114.8489,114.5016,114.5673,59718.0
2022-10-05 09:55:00,122.01,122.31,121.98,122.24,45276.0,114.511,114.7926,114.4829,114.7269,45276.0
2022-10-05 10:00:00,122.2,122.27,121.05,121.46,117389.0,114.6893,114.755,113.61,113.9948,117389.0
2022-10-05 10:05:00,121.45,121.73,121.14,121.14,55670.0,113.9854,114.2482,113.6945,113.6945,55670.0
2022-10-05 10:10:00,121.11,121.62,121.08,121.38,62707.0,113.6663,114.145,113.6382,113.9197,62707.0
2022-10-05 10:15:00,121.42,121.42,120.92,121.09,31258.0,113.9573,113.9573,113.488,113.6476,31258.0
2022-10-05 10:20:00,121.08,121.3,120.98,121.09,26776.0,113.6382,113.8447,113.5443,113.6476,26776.0
2022-10-05 10:25:00,121.02,121.35,120.96,121.0,80490.0,113.5819,113.8916,113.5256,113.5631,80490.0
2022-10-05 10:30:00,120.96,121.09,120.85,120.92,21567.0,113.5256,113.6476,113.4223,113.488,21567.0
2022-10-05 10:35:00,120.93,121.21,120.84,121.14,25692.0,113.4974,113.7602,113.4129,113.6945,25692.0
2022-10-05 10:40:00,121.14,121.19,120.91,121.14,46144.0,113.6945,113.7414,113.4786,113.6945,46144.0
2022-10-05 10:45:00,121.15,121.45,121.03,121.34,31874.0,113.7039,113.9854,113.5913,113.8822,31874.0
2022-10-05 10:50:00,121.35,121.74,121.28,121.72,28273.0,113.8916,114.2576,113.8259,114.2388,28273.0
2022-10-05 10:55:00,121.72,121.72,121.42,121.56,23739.0,114.2388,114.2388,113.9573,114.0887,23739.0
2022-10-05 11:00:00,121.58,122.02,121.56,121.78,31366.0,114.1074,114.5204,114.0887,114.2952,31366.0
2022-10-05 11:05:00,121.75,121.81,121.51,121.77,18498.0,114.267,114.3233,114.0418,114.2858,18498.0
2022-10-05 11:10:00,121.78,122.07,121.77,122.07,19838.0,114.2952,114.5673,114.2858,114.5673,19838.0
2022-10-05 11:15:00,122.11,122.3,121.98,122.3,34502.0,114.6049,114.7832,114.4829,114.7832,34502.0
2022-10-05 11:20:00,122.28,122.31,122.03,122.25,44278.0,114.7644,114.7926,114.5298,114.7363,44278.0
2022-10-05 11:25:00,122.23,122.38,122.2,122.25,14258.0,114.7175,114.8583,114.6893,114.7363,14258.0
2022-10-05 11:30:00,122.3,122.49,122.21,122.44,25657.0,114.7832,114.9615,114.6987,114.9146,25657.0
2022-10-05 11:35:00,122.43,123.08,122.42,123.08,83979.0,114.9052,115.5153,114.8958,115.5153,83979.0
2022-10-05 11:40:00,123.07,123.2,122.96,123.03,82883.0,115.5059,115.6279,115.4026,115.4683,82883.0
2022-10-05 11:45:00,123.01,123.23,122.82,122.85,63660.0,115.4496,115.656,115.2712,115.2994,63660.0
2022-10-05 11:50:00,122.86,123.23,122.82,123.11,93028.0,115.3088,115.656,115.2712,115.5434,93028.0
2022-10-05 11:55:00,123.15,123.26,122.94,122.98,45329.0,115.581,115.6842,115.3839,115.4214,45329.0
2022-10-05 12:00:00,123.0,123.01,122.58,122.68,23951.0,115.4402,115.4496,115.046,115.1398,23951.0
2022-10-05 12:05:00,122.75,123.42,122.69,123.26,59614.0,115.2055,115.8344,115.1492,115.6842,59614.0
2022-10-05 12:10:00,123.2,123.54,123.12,123.39,74295.0,115.6279,115.947,115.5528,115.8062,74295.0
2022-10-05 12:15:00,123.39,123.72,123.39,123.62,42327.0,115.8062,116.1159,115.8062,116.0221,42327.0
2022-10-05 12:20:00,123.62,123.75,123.49,123.75,26065.0,116.0221,116.1441,115.9001,116.1441,26065.0
2022-10-05 12:25:00,123.77,123.8,123.47,123.51,64635.0,116.1628,116.191,115.8813,115.9188,64635.0
2022-10-05 12:30:00,123.52,123.64,123.25,123.26,50137.0,115.9282,116.0408,115.6748,115.6842,50137.0
2022-10-05 12:35:00,123.28,123.55,123.26,123.49,31829.0,115.703,115.9564,115.6842,115.9001,31829.0
2022-10-05 12:40:00,123.52,123.66,123.41,123.64,29376.0,115.9282,116.0596,115.825,116.0408,29376.0
2022-10-05 12:45:00,123.6,123.93,123.43,123.89,73447.0,116.0033,116.313,115.8437,116.2755,73447.0
2022-10-05 12:50:00,123.89,123.98,123.74,123.87,82752.0,116.2755,116.3599,116.1347,116.2567,82752.0
2022-10-05 12:55:00,123.86,123.9,123.63,123.71,64414.0,116.2473,116.2849,116.0315,116.1065,64414.0
2022-10-05 13:00:00,123.71,123.88,123.65,123.84,44650.0,116.1065,116.2661,116.0502,116.2285,44650.0
2022-10-05 13:05:00,123.83,124.25,123.82,124.07,46930.0,116.2192,116.6133,116.2098,116.4444,46930.0
2022-10-05 13:10:00,124.07,124.38,124.07,124.36,24046.0,116.4444,116.7354,116.4444,116.7166,24046.0
2022-10-05 13:15:00,124.35,124.8,124.3,124.8,74798.0,116.7072,117.1295,116.6603,117.1295,74798.0
2022-10-05 13:20:00,124.84,125.08,124.73,124.77,78527.0,117.1671,117.3923,117.0638,117.1014,78527.0
2022-10-05 13:25:00,124.76,124.87,124.44,124.45,34636.0,117.092,117.1952,116.7917,116.8011,34636.0
2022-10-05 13:30:00,124.47,124.51,124.27,124.28,42177.0,116.8198,116.8574,116.6321,116.6415,42177.0
2022-10-05 13:35:00,124.29,124.56,124.21,124.55,76066.0,116.6509,116.9043,116.5758,116.8949,76066.0
2022-10-05 13:40:00,124.55,124.58,124.16,124.25,54414.0,116.8949,116.9231,116.5289,116.6133,54414.0
2022-10-05 13:45:00,124.25,124.34,124.09,124.2,27701.0,116.6133,116.6978,116.4632,116.5664,27701.0
2022-10-05 13:50:00,124.2,124.22,123.96,124.03,32168.0,116.5664,116.5852,116.3412,116.4069,32168.0
2022-10-05 13:55:00,124.04,124.09,123.81,123.83,28651.0,116.4163,116.4632,116.2004,116.2192,28651.0
2022-10-05 14:00:00,123.81,124.05,123.71,124.03,44207.0,116.2004,116.4256,116.1065,116.4069,44207.0
2022-10-05 14:05:00,124.05,124.15,123.89,123.9,32494.0,116.4256,116.5195,116.2755,116.2849,32494.0
2022-10-05 14:10:00,123.91,124.23,123.9,124.09,37840.0,116.2942,116.5946,116.2849,116.4632,37840.0
2022-10-05 14:15:00,124.1,124.27,123.85,124.21,33279.0,116.4726,116.6321,116.2379,116.5758,33279.0
2022-10-05 14:20:00,124.13,124.24,124.08,124.2,30074.0,116.5007,116.604,116.4538,116.5664,30074.0
2022-10-05 14:25:00,124.21,124.22,123.9,124.1,40545.0,116.5758,116.5852,116.2849,116.4726,40545.0
2022-10-05 14:30:00,124.14,124.24,124.04,124.07,50972.0,116.5101,116.604,116.4163,116.4444,50972.0
2022-10-05 14:35:00,124.06,124.51,124.06,124.43,55604.0,116.435,116.8574,116.435,116.7823,55604.0
2022-10-05 14:40:00,124.43,124.53,124.33,124.47,33198.0,116.7823,116.8761,116.6884,116.8198,33198.0
2022-10-05 14:45:00,124.46,124.5,124.25,124.26,23682.0,116.8104,116.848,116.6133,116.6227,23682.0
2022-10-05 14:50:00,124.26,124.42,124.15,124.27,20907.0,116.6227,116.7729,116.5195,116.6321,20907.0
2022-10-05 14:55:00,124.29,124.78,124.27,124.69,32559.0,116.6509,117.1108,116.6321,117.0263,32559.0
2022-10-05 15:00:00,124.7,125.09,124.7,124.95,64948.0,117.0357,117.4017,117.0357,117.2703,64948.0
2022-10-05 15:05:00,124.96,125.09,124.84,125.0,22104.0,117.2797,117.4017,117.1671,117.3172,22104.0
2022-10-05 15:10:00,124.99,125.38,124.89,125.37,69842.0,117.3079,117.6739,117.214,117.6645,69842.0
2022-10-05 15:15:00,125.38,125.56,125.23,125.36,55203.0,117.6739,117.8428,117.5331,117.6551,55203.0
2022-10-05 15:20:00,125.37,125.41,125.18,125.3,33199.0,117.6645,117.702,117.4862,117.5988,33199.0
2022-10-05 15:25:00,125.31,125.37,125.0,125.04,50834.0,117.6082,117.6645,117.3172,117.3548,50834.0
2022-10-05 15:30:00,125.05,125.23,125.01,125.09,48733.0,117.3642,117.5331,117.3266,117.4017,48733.0
2022-10-05 15:35:00,125.07,125.39,125.04,125.29,72743.0,117.3829,117.6833,117.3548,117.5894,72743.0
2022-10-05 15:40:00,125.28,125.39,125.12,125.27,81264.0,117.58,117.6833,117.4299,117.5707,81264.0
2022-10-05 15:45:00,125.21,125.49,125.12,125.2,74714.0,117.5143,117.7771,117.4299,117.505,74714.0
2022-10-05 15:50:00,125.18,125.27,124.67,124.76,216478.0,117.4862,117.5707,117.0075,117.092,216478.0
2022-10-05 15:55:00,124.78,124.99,124.64,124.83,326909.0,117.1108,117.3079,116.9794,117.1577,326909.0
2022-10-06 09:30:00,124.33,125.77,124.33,125.52,145107.0,116.6884,118.0399,116.6884,117.8053,145107.0
2022-10-06 09:35:00,125.62,126.36,125.37,126.36,69886.0,117.8991,118.5937,117.6645,118.5937,69886.0
2022-10-06 09:40:00,126.36,126.83,126.24,126.64,73372.0,118.5937,119.0348,118.481,118.8565,73372.0
2022-10-06 09:45:00,126.7,126.81,126.2,126.36,108199.0,118.9128,119.016,118.4435,118.5937,108199.0
2022-10-06 09:50:00,126.38,126.67,126.16,126.63,36877.0,118.6124,118.8846,118.406,118.8471,36877.0
2022-10-06 09:55:00,126.59,126.62,126.06,126.18,38812.0,118.8095,118.8377,118.3121,118.4247,38812.0
2022-10-06 10:00:00,126.2,126.21,125.2,125.61,103712.0,118.4435,118.4529,117.505,117.8898,103712.0
2022-10-06 10:05:00,125.51,125.51,124.99,125.31,36417.0,117.7959,117.7959,117.3079,117.6082,36417.0
2022-10-06 10:10:00,125.24,125.4,124.94,125.16,46368.0,117.5425,117.6927,117.2609,117.4674,46368.0
2022-10-06 10:15:00,125.16,125.45,125.12,125.2,85416.0,117.4674,117.7396,117.4299,117.505,85416.0
2022-10-06 10:20:00,125.23,125.46,125.07,125.19,31541.0,117.5331,117.749,117.3829,117.4956,31541.0
2022-10-06 10:25:00,125.19,125.44,124.88,124.98,26403.0,117.4956,117.7302,117.2046,117.2985,26403.0
2022-10-06 10:30:00,124.9,125.26,124.87,125.04,26797.0,117.2234,117.5613,117.1952,117.3548,26797.0
2022-10-06 10:35:00,125.0,125.53,124.97,125.36,53990.0,117.3172,117.8147,117.2891,117.6551,53990.0
2022-10-06 10:40:00,125.36,125.78,125.3,125.56,33676.0,117.6551,118.0493,117.5988,117.8428,33676.0
2022-10-06 10:45:00,125.54,126.02,125.49,125.95,45015.0,117.8241,118.2746,117.7771,118.2089,45015.0
2022-10-06 10:50:00,125.91,126.21,125.75,126.07,53905.0,118.1713,118.4529,118.0212,118.3215,53905.0
2022-10-06 10:55:00,126.05,126.45,126.0,126.43,36655.0,118.3027,118.6781,118.2558,118.6594,36655.0
2022-10-06 11:00:00,126.44,126.49,125.94,126.0,35416.0,118.6687,118.7157,118.1995,118.2558,35416.0
2022-10-06 11:05:00,126.08,126.3,126.0,126.07,24977.0,118.3309,118.5373,118.2558,118.3215,24977.0
2022-10-06 11:10:00,126.07,126.08,125.81,125.83,44954.0,118.3215,118.3309,118.0775,118.0962,44954.0
2022-10-06 11:15:00,125.81,126.39,125.69,126.37,37135.0,118.0775,118.6218,117.9648,118.603,37135.0
2022-10-06 11:20:00,126.34,126.63,126.27,126.6,27229.0,118.5749,118.8471,118.5092,118.8189,27229.0
2022-10-06 11:25:00,126.59,126.68,126.28,126.66,53300.0,118.8095,118.894,118.5186,118.8752,53300.0
2022-10-06 11:30:00,126.72,126.75,126.41,126.46,59360.0,118.9315,118.9597,118.6406,118.6875,59360.0
2022-10-06 11:35:00,126.37,126.52,126.17,126.22,19590.0,118.603,118.7438,118.4153,118.4623,19590.0
2022-10-06 11:40:00,126.19,126.45,126.12,126.31,18398.0,118.4341,118.6781,118.3684,118.5467,18398.0
2022-10-06 11:45:00,126.33,126.73,126.32,126.63,24916.0,118.5655,118.9409,118.5561,118.8471,24916.0
2022-10-06 11:50:00,126.61,127.18,126.59,126.89,79814.0,118.8283,119.3633,118.8095,119.0911,79814.0
2022-10-06 11:55:00,126.89,126.95,125.97,125.99,52575.0,119.0911,119.1474,118.2276,118.2464,52575.0
2022-10-06 12:00:00,126.02,126.03,125.73,125.83,26861.0,118.2746,118.2839,118.0024,118.0962,26861.0
2022-10-06 12:05:00,125.85,125.91,125.63,125.67,23827.0,118.115,118.1713,117.9085,117.9461,23827.0
2022-10-06 12:10:00,125.66,125.83,125.66,125.72,24468.0,117.9367,118.0962,117.9367,117.993,24468.0
2022-10-06 12:15:00,125.81,125.92,125.67,125.84,11371.0,118.0775,118.1807,117.9461,118.1056,11371.0
2022-10-06 12:20:00,125.87,126.08,125.8,125.99,19900.0,118.1338,118.3309,118.0681,118.2464,19900.0
2022-10-06 12:25:00,126.01,126.16,125.94,126.11,26931.0,118.2652,118.406,118.1995,118.359,26931.0
2022-10-06 12:30:00,126.11,126.32,125.95,126.32,45340.0,118.359,118.5561,118.2089,118.5561,45340.0
2022-10-06 12:35:00,126.29,126.44,126.18,126.44,34952.0,118.528,118.6687,118.4247,118.6687,34952.0
2022-10-06 12:40:00,126.43,126.72,126.37,126.67,23424.0,118.6594,118.9315,118.603,118.8846,23424.0
2022-10-06 12:45:00,126.66,126.79,126.51,126.62,39893.0,118.8752,118.9972,118.7344,118.8377,39893.0
2022-10-06 12:50:00,126.64,126.64,126.4,126.52,18086.0,118.8565,118.8565,118.6312,118.7438,18086.0
2022-10-06 12:55:00,126.55,126.68,126.47,126.67,42462.0,118.772,118.894,118.6969,118.8846,42462.0
2022-10-06 13:00:00,126.68,126.77,126.47,126.65,57906.0,118.894,118.9785,118.6969,118.8658,57906.0
2022-10-06 13:05:00,126.68,126.86,126.6,126.65,50580.0,118.894,119.0629,118.8189,118.8658,50580.0
2022-10-06 13:10:00,126.63,127.12,126.61,127.08,54353.0,118.8471,119.3069,118.8283,119.2694,54353.0
2022-10-06 13:15:00,127.06,127.21,126.67,126.75,48767.0,119.2506,119.3914,118.8846,118.9597,48767.0
2022-10-06 13:20:00,126.75,126.96,126.66,126.73,61845.0,118.9597,119.1568,118.8752,118.9409,61845.0
2022-10-06 13:25:00,126.75,126.92,126.63,126.91,16128.0,118.9597,119.1192,118.8471,119.1099,16128.0
2022-10-06 13:30:00,126.8,126.8,126.5,126.64,17613.0,119.0066,119.0066,118.7251,118.8565,17613.0
2022-10-06 13:35:00,126.69,126.69,126.55,126.6,24461.0,118.9034,118.9034,118.772,118.8189,24461.0
2022-10-06 13:40:00,126.58,126.82,126.58,126.82,26874.0,118.8001,119.0254,118.8001,119.0254,26874.0
2022-10-06 13:45:00,126.8,126.86,126.64,126.86,24605.0,119.0066,119.0629,118.8565,119.0629,24605.0
2022-10-06 13:50:00,126.85,126.9,126.65,126.82,33552.0,119.0535,119.1005,118.8658,119.0254,33552.0
2022-10-06 13:55:00,126.84,126.95,126.64,126.69,20022.0,119.0442,119.1474,118.8565,118.9034,20022.0
2022-10-06 14:00:00,126.68,126.68,126.22,126.24,30651.0,118.894,118.894,118.4623,118.481,30651.0
2022-10-06 14:05:00,126.23,126.29,126.03,126.06,38765.0,118.4716,118.528,118.2839,118.3121,38765.0
2022-10-06 14:10:00,126.04,126.08,125.82,125.96,38263.0,118.2933,118.3309,118.0868,118.2182,38263.0
2022-10-06 14:15:00,125.93,126.0,125.71,125.83,46921.0,118.1901,118.2558,117.9836,118.0962,46921.0
2022-10-06 14:20:00,125.85,126.12,125.83,126.08,15906.0,118.115,118.3684,118.0962,118.3309,15906.0
2022-10-06 14:25:00,126.11,126.21,125.98,126.05,17308.0,118.359,118.4529,118.237,118.3027,17308.0
2022-10-06 14:30:00,126.04,126.16,125.68,125.75,18214.0,118.2933,118.406,117.9555,118.0212,18214.0
2022-10-06 14:35:00,125.76,125.98,125.76,125.83,29633.0,118.0305,118.237,118.0305,118.0962,29633.0
2022-10-06 14:40:00,125.8,125.95,125.77,125.79,22074.0,118.0681,118.2089,118.0399,118.0587,22074.0
2022-10-06 14:45:00,125.79,125.84,125.55,125.56,33061.0,118.0587,118.1056,117.8334,117.8428,33061.0
2022-10-06 14:50:00,125.56,125.6,125.31,125.57,32359.0,117.8428,117.8804,117.6082,117.8522,32359.0
2022-10-06 14:55:00,125.56,125.75,125.54,125.6,22172.0,117.8428,118.0212,117.8241,117.8804,22172.0
2022-10-06 15:00:00,125.57,125.66,125.38,125.62,19316.0,117.8522,117.9367,117.6739,117.8991,19316.0
2022-10-06 15:05:00,125.59,125.59,125.36,125.47,30782.0,117.871,117.871,117.6551,117.7584,30782.0
2022-10-06 15:10:00,125.46,125.51,125.17,125.48,25615.0,117.749,117.7959,117.4768,117.7677,25615.0
2022-10-06 15:15:00,125.48,125.55,125.26,125.5,30653.0,117.7677,117.8334,117.5613,117.7865,30653.0
2022-10-06 15:20:00,125.45,125.75,125.37,125.5,51133.0,117.7396,118.0212,117.6645,117.7865,51133.0
2022-10-06 15:25:00,125.51,125.7,125.47,125.68,30169.0,117.7959,117.9742,117.7584,117.9555,30169.0
2022-10-06 15:30:00,125.68,125.71,125.43,125.5,25297.0,117.9555,117.9836,117.7208,117.7865,25297.0
2022-10-06 15:35:00,125.49,125.67,125.41,125.57,27207.0,117.7771,117.9461,117.702,117.8522,27207.0
2022-10-06 15:40:00,125.56,125.66,125.5,125.55,45684.0,117.8428,117.9367,117.7865,117.8334,45684.0
2022-10-06 15:45:00,125.51,125.68,125.35,125.36,69828.0,117.7959,117.9555,117.6457,117.6551,69828.0
2022-10-06 15:50:00,125.34,125.53,125.22,125.27,89289.0,117.6364,117.8147,117.5237,117.5707,89289.0
2022-10-06 15:55:00,125.28,125.54,125.06,125.24,260929.0,117.58,117.8241,117.3736,117.5425,260929.0
2022-10-07 09:30:00,122.62,123.16,121.9,122.7,164052.0,115.0835,115.5903,114.4078,115.1586,164052.0
2022-10-07 09:35:00,122.53,122.78,122.29,122.62,49522.0,114.9991,115.2337,114.7738,115.0835,49522.0
2022-10-07 09:40:00,122.64,122.91,122.33,122.45,49808.0,115.1023,115.3557,114.8114,114.924,49808.0
2022-10-07 09:45:00,122.41,122.63,122.12,122.21,35625.0,114.8864,115.0929,114.6143,114.6987,35625.0
2022-10-07 09:50:00,122.16,122.37,121.9,122.33,42940.0,114.6518,114.8489,114.4078,114.8114,42940.0
2022-10-07 09:55:00,122.33,122.38,121.73,121.74,35549.0,114.8114,114.8583,114.2482,114.2576,35549.0
2022-10-07 10:00:00,121.76,122.04,121.65,121.75,43550.0,114.2764,114.5392,114.1731,114.267,43550.0
2022-10-07 10:05:00,121.76,122.34,121.76,122.25,38237.0,114.2764,114.8207,114.2764,114.7363,38237.0
2022-10-07 10:10:00,122.14,122.72,122.12,122.7,71550.0,114.633,115.1774,114.6143,115.1586,71550.0
2022-10-07 10:15:00,122.72,123.69,122.63,123.65,92110.0,115.1774,116.0878,115.0929,116.0502,92110.0
2022-10-07 10:20:00,123.66,124.11,123.46,123.84,90589.0,116.0596,116.4819,115.8719,116.2285,90589.0
2022-10-07 10:25:00,123.84,124.03,123.77,123.81,88094.0,116.2285,116.4069,116.1628,116.2004,88094.0
2022-10-07 10:30:00,123.86,124.05,123.56,123.62,80067.0,116.2473,116.4256,115.9658,116.0221,80067.0
2022-10-07 10:35:00,123.64,123.64,123.2,123.37,63771.0,116.0408,116.0408,115.6279,115.7874,63771.0
2022-10-07 10:40:00,123.38,123.6,123.13,123.45,74101.0,115.7968,116.0033,115.5622,115.8625,74101.0
2022-10-07 10:45:00,123.47,123.91,123.41,123.82,50121.0,115.8813,116.2942,115.825,116.2098,50121.0
2022-10-07 10:50:00,123.81,123.83,123.37,123.57,42536.0,116.2004,116.2192,115.7874,115.9751,42536.0
2022-10-07 10:55:00,123.57,123.72,123.2,123.24,35674.0,115.9751,116.1159,115.6279,115.6654,35674.0
2022-10-07 11:00:00,123.24,123.35,122.94,123.0,41440.0,115.6654,115.7687,115.3839,115.4402,41440.0
2022-10-07 11:05:00,122.99,122.99,122.69,122.8,43749.0,115.4308,115.4308,115.1492,115.2525,43749.0
2022-10-07 11:10:00,122.75,122.88,122.62,122.82,31831.0,115.2055,115.3275,115.0835,115.2712,31831.0
2022-10-07 11:15:00,122.89,122.89,122.32,122.38,48652.0,115.3369,115.3369,114.802,114.8583,48652.0
2022-10-07 11:20:00,122.37,122.51,122.28,122.41,56507.0,114.8489,114.9803,114.7644,114.8864,56507.0
2022-10-07 11:25:00,122.4,122.61,122.29,122.57,27386.0,114.877,115.0741,114.7738,115.0366,27386.0
2022-10-07 11:30:00,122.58,122.72,122.26,122.27,46325.0,115.046,115.1774,114.7457,114.755,46325.0
2022-10-07 11:35:00,122.25,122.45,122.12,122.25,26512.0,114.7363,114.924,114.6143,114.7363,26512.0
2022-10-07 11:40:00,122.22,122.26,121.87,121.95,40823.0,114.7081,114.7457,114.3796,114.4547,40823.0
2022-10-07 11:45:00,121.92,122.04,121.81,121.88,30085.0,114.4266,114.5392,114.3233,114.389,30085.0
2022-10-07 11:50:00,121.81,122.17,121.81,122.15,34021.0,114.3233,114.6612,114.3233,114.6424,34021.0
2022-10-07 11:55:00,122.15,122.51,122.15,122.44,19533.0,114.6424,114.9803,114.6424,114.9146,19533.0
2022-10-07 12:00:00,122.49,122.61,122.32,122.56,45783.0,114.9615,115.0741,114.802,115.0272,45783.0
2022-10-07 12:05:00,122.57,122.93,122.38,122.69,102519.0,115.0366,115.3745,114.8583,115.1492,102519.0
2022-10-07 12:10:00,122.71,122.99,122.58,122.73,39862.0,115.168,115.4308,115.046,115.1868,39862.0
2022-10-07 12:15:00,122.71,122.75,122.48,122.48,24372.0,115.168,115.2055,114.9521,114.9521,24372.0
2022-10-07 12:20:00,122.5,122.54,122.22,122.27,31154.0,114.9709,115.0084,114.7081,114.755,31154.0
2022-10-07 12:25:00,122.28,122.43,122.22,122.33,26477.0,114.7644,114.9052,114.7081,114.8114,26477.0
2022-10-07 12:30:00,122.33,122.42,122.11,122.13,25963.0,114.8114,114.8958,114.6049,114.6236,25963.0
2022-10-07 12:35:00,122.17,122.28,122.1,122.27,23554.0,114.6612,114.7644,114.5955,114.755,23554.0
2022-10-07 12:40:00,122.29,122.29,122.08,122.15,18246.0,114.7738,114.7738,114.5767,114.6424,18246.0
2022-10-07 12:45:00,122.17,122.17,121.76,121.86,23201.0,114.6612,114.6612,114.2764,114.3702,23201.0
2022-10-07 12:50:00,121.83,122.15,121.81,121.96,27091.0,114.3421,114.6424,114.3233,114.4641,27091.0
2022-10-07 12:55:00,121.97,122.17,121.97,122.12,17607.0,114.4735,114.6612,114.4735,114.6143,17607.0
2022-10-07 13:00:00,122.1,122.1,121.79,121.83,18073.0,114.5955,114.5955,114.3045,114.3421,18073.0
2022-10-07 13:05:00,121.86,121.89,121.55,121.59,22076.0,114.3702,114.3984,114.0793,114.1168,22076.0
2022-10-07 13:10:00,121.6,121.95,121.53,121.95,22716.0,114.1262,114.4547,114.0605,114.4547,22716.0
2022-10-07 13:15:00,121.94,122.13,121.9,122.03,24940.0,114.4453,114.6236,114.4078,114.5298,24940.0
2022-10-07 13:20:00,122.03,122.06,121.69,121.71,18139.0,114.5298,114.5579,114.2107,114.2295,18139.0
2022-10-07 13:25:00,121.7,121.78,121.55,121.56,19856.0,114.2201,114.2952,114.0793,114.0887,19856.0
2022-10-07 13:30:00,121.55,121.7,121.43,121.61,31641.0,114.0793,114.2201,113.9667,114.1356,31641.0
2022-10-07 13:35:00,121.61,121.76,121.59,121.63,12700.0,114.1356,114.2764,114.1168,114.1544,12700.0
2022-10-07 13:40:00,121.6,121.79,121.59,121.63,13182.0,114.1262,114.3045,114.1168,114.1544,13182.0
2022-10-07 13:45:00,121.61,121.72,121.51,121.58,44099.0,114.1356,114.2388,114.0418,114.1074,44099.0
2022-10-07 13:50:00,121.57,121.64,121.43,121.46,19466.0,114.0981,114.1638,113.9667,113.9948,19466.0
2022-10-07 13:55:00,121.45,121.55,121.34,121.39,27240.0,113.9854,114.0793,113.8822,113.9291,27240.0
2022-10-07 14:00:00,121.38,121.46,121.31,121.31,17193.0,113.9197,113.9948,113.854,113.854,17193.0
2022-10-07 14:05:00,121.31,121.43,121.2,121.26,33088.0,113.854,113.9667,113.7508,113.8071,33088.0
2022-10-07 14:10:00,121.23,121.33,121.08,121.32,19725.0,113.779,113.8728,113.6382,113.8634,19725.0
2022-10-07 14:15:00,121.31,121.38,121.1,121.12,21220.0,113.854,113.9197,113.6569,113.6757,21220.0
2022-10-07 14:20:00,121.1,121.14,120.86,120.9,32928.0,113.6569,113.6945,113.4317,113.4692,32928.0
2022-10-07 14:25:00,120.96,121.05,120.79,120.84,34967.0,113.5256,113.61,113.366,113.4129,34967.0
2022-10-07 14:30:00,120.84,120.98,120.76,120.92,30092.0,113.4129,113.5443,113.3378,113.488,30092.0
2022-10-07 14:35:00,120.94,121.07,120.88,120.89,29713.0,113.5068,113.6288,113.4505,113.4599,29713.0
2022-10-07 14:40:00,120.88,121.03,120.79,120.8,20743.0,113.4505,113.5913,113.366,113.3754,20743.0
2022-10-07 14:45:00,120.79,120.88,120.73,120.88,34169.0,113.366,113.4505,113.3097,113.4505,34169.0
2022-10-07 14:50:00,120.89,120.95,120.72,120.81,22872.0,113.4599,113.5162,113.3003,113.3848,22872.0
2022-10-07 14:55:00,120.83,121.08,120.79,121.03,41920.0,113.4035,113.6382,113.366,113.5913,41920.0
2022-10-07 15:00:00,121.03,121.45,121.03,121.44,31212.0,113.5913,113.9854,113.5913,113.9761,31212.0
2022-10-07 15:05:00,121.45,121.47,121.32,121.46,38531.0,113.9854,114.0042,113.8634,113.9948,38531.0
2022-10-07 15:10:00,121.48,121.54,121.32,121.35,49287.0,114.0136,114.0699,113.8634,113.8916,49287.0
2022-10-07 15:15:00,121.35,121.52,121.11,121.16,35751.0,113.8916,114.0511,113.6663,113.7133,35751.0
2022-10-07 15:20:00,121.17,121.29,120.91,120.98,43896.0,113.7226,113.8353,113.4786,113.5443,43896.0
2022-10-07 15:25:00,120.97,121.04,120.64,120.81,64688.0,113.5349,113.6006,113.2252,113.3848,64688.0
2022-10-07 15:30:00,120.8,120.81,120.33,120.39,86698.0,113.3754,113.3848,112.9343,112.9906,86698.0
2022-10-07 15:35:00,120.38,120.85,120.32,120.84,267289.0,112.9812,113.4223,112.9249,113.4129,267289.0
2022-10-07 15:40:00,120.83,121.0,120.57,120.82,83676.0,113.4035,113.5631,113.1595,113.3942,83676.0
2022-10-07 15:45:00,120.78,120.81,120.53,120.73,157500.0,113.3566,113.3848,113.122,113.3097,157500.0
2022-10-07 15:50:00,120.73,121.15,120.52,120.65,207650.0,113.3097,113.7039,113.1126,113.2346,207650.0
2022-10-07 15:55:00,120.65,121.09,120.51,121.0,346128.0,113.2346,113.6476,113.1032,113.5631,346128.0
2022-10-10 09:30:00,120.59,121.04,119.29,119.3,221976.0,113.1783,113.6006,111.9582,111.9676,221976.0
2022-10-10 09:35:00,119.31,119.85,118.56,118.56,122927.0,111.977,112.4838,111.2731,111.2731,122927.0
2022-10-10 09:40:00,118.6,118.61,117.84,117.89,95158.0,111.3106,111.32,110.5973,110.6442,95158.0
2022-10-10 09:45:00,117.83,118.24,117.38,117.42,73807.0,110.5879,110.9727,110.1656,110.2031,73807.0
2022-10-10 09:50:00,117.43,117.57,116.73,116.85,127953.0,110.2125,110.3439,109.5555,109.6682,127953.0
2022-10-10 09:55:00,116.87,117.14,116.5,116.57,92402.0,109.6869,109.9403,109.3397,109.4054,92402.0
2022-10-10 10:00:00,116.57,116.63,115.61,115.69,174478.0,109.4054,109.4617,108.5044,108.5795,174478.0
2022-10-10 10:05:00,115.69,116.01,115.15,115.17,182889.0,108.5795,108.8798,108.0726,108.0914,182889.0
2022-10-10 10:10:00,115.2,115.55,115.16,115.33,103139.0,108.1196,108.4481,108.082,108.2416,103139.0
2022-10-10 10:15:00,115.31,116.0,115.21,115.83,81017.0,108.2228,108.8704,108.129,108.7109,81017.0
2022-10-10 10:20:00,115.86,116.0,115.6,115.6,94745.0,108.739,108.8704,108.495,108.495,94745.0
2022-10-10 10:25:00,115.59,116.28,115.13,116.05,133287.0,108.4856,109.1332,108.0539,108.9173,133287.0
2022-10-10 10:30:00,116.01,116.16,115.52,115.57,123880.0,108.8798,109.0206,108.4199,108.4668,123880.0
2022-10-10 10:35:00,115.56,115.61,114.93,114.93,102492.0,108.4574,108.5044,107.8662,107.8662,102492.0
2022-10-10 10:40:00,114.93,115.0,114.6,114.69,96680.0,107.8662,107.9319,107.5565,107.6409,96680.0
2022-10-10 10:45:00,114.7,114.83,114.41,114.56,92284.0,107.6503,107.7723,107.3781,107.5189,92284.0
2022-10-10 10:50:00,114.54,114.62,114.06,114.22,66086.0,107.5001,107.5752,107.0496,107.1998,66086.0
2022-10-10 10:55:00,114.19,114.51,114.09,114.42,80180.0,107.1717,107.472,107.0778,107.3875,80180.0
2022-10-10 11:00:00,114.4,114.54,114.19,114.28,75792.0,107.3687,107.5001,107.1717,107.2561,75792.0
2022-10-10 11:05:00,114.3,114.64,114.29,114.46,49205.0,107.2749,107.594,107.2655,107.4251,49205.0
2022-10-10 11:10:00,114.44,114.82,114.44,114.8,59858.0,107.4063,107.7629,107.4063,107.7442,59858.0
2022-10-10 11:15:00,114.79,115.0,114.67,114.9,84925.0,107.7348,107.9319,107.6222,107.838,84925.0
2022-10-10 11:20:00,114.87,115.61,114.84,115.35,92607.0,107.8099,108.5044,107.7817,108.2604,92607.0
2022-10-10 11:25:00,115.34,115.34,115.0,115.15,47689.0,108.251,108.251,107.9319,108.0726,47689.0
2022-10-10 11:30:00,115.16,115.23,115.0,115.19,51527.0,108.082,108.1477,107.9319,108.1102,51527.0
2022-10-10 11:35:00,115.23,115.24,114.84,114.87,41037.0,108.1477,108.1571,107.7817,107.8099,41037.0
2022-10-10 11:40:00,114.85,115.14,114.63,115.12,47204.0,107.7911,108.0633,107.5846,108.0445,47204.0
2022-10-10 11:45:00,115.12,115.39,115.08,115.25,45157.0,108.0445,108.2979,108.007,108.1665,45157.0
2022-10-10 11:50:00,115.23,115.6,115.2,115.41,56983.0,108.1477,108.495,108.1196,108.3167,56983.0
2022-10-10 11:55:00,115.38,115.51,115.03,115.04,28312.0,108.2885,108.4105,107.96,107.9694,28312.0
2022-10-10 12:00:00,115.05,115.05,114.79,114.91,43452.0,107.9788,107.9788,107.7348,107.8474,43452.0
2022-10-10 12:05:00,114.9,115.02,114.62,114.65,40551.0,107.838,107.9506,107.5752,107.6034,40551.0
2022-10-10 12:10:00,114.63,114.7,114.53,114.63,52524.0,107.5846,107.6503,107.4908,107.5846,52524.0
2022-10-10 12:15:00,114.65,114.75,114.3,114.31,79549.0,107.6034,107.6972,107.2749,107.2843,79549.0
2022-10-10 12:20:00,114.3,114.3,113.78,113.83,86676.0,107.2749,107.2749,106.7869,106.8338,86676.0
2022-10-10 12:25:00,113.82,113.86,113.61,113.71,46414.0,106.8244,106.8619,106.6273,106.7212,46414.0
2022-10-10 12:30:00,113.71,114.08,113.71,113.95,44057.0,106.7212,107.0684,106.7212,106.9464,44057.0
2022-10-10 12:35:00,113.96,114.01,113.84,113.91,43314.0,106.9558,107.0027,106.8432,106.9089,43314.0
2022-10-10 12:40:00,113.93,113.98,113.75,113.92,44990.0,106.9276,106.9746,106.7587,106.9182,44990.0
2022-10-10 12:45:00,113.9,114.09,113.86,113.91,35330.0,106.8995,107.0778,106.8619,106.9089,35330.0
2022-10-10 12:50:00,113.91,114.06,113.83,114.05,47231.0,106.9089,107.0496,106.8338,107.0403,47231.0
2022-10-10 12:55:00,114.05,114.3,114.01,114.02,37900.0,107.0403,107.2749,107.0027,107.0121,37900.0
2022-10-10 13:00:00,114.02,114.08,113.69,113.7,45832.0,107.0121,107.0684,106.7024,106.7118,45832.0
2022-10-10 13:05:00,113.7,113.79,113.51,113.55,52131.0,106.7118,106.7962,106.5334,106.571,52131.0
2022-10-10 13:10:00,113.55,114.21,113.45,114.06,55133.0,106.571,107.1904,106.4771,107.0496,55133.0
2022-10-10 13:15:00,114.05,114.17,113.8,113.95,37183.0,107.0403,107.1529,106.8056,106.9464,37183.0
2022-10-10 13:20:00,113.92,114.09,113.86,113.87,30612.0,106.9182,107.0778,106.8619,106.8713,30612.0
2022-10-10 13:25:00,113.84,113.98,113.75,113.92,30235.0,106.8432,106.9746,106.7587,106.9182,30235.0
2022-10-10 13:30:00,113.9,114.47,113.87,114.21,42234.0,106.8995,107.4344,106.8713,107.1904,42234.0
2022-10-10 13:35:00,114.28,114.55,114.28,114.53,65472.0,107.2561,107.5095,107.2561,107.4908,65472.0
2022-10-10 13:40:00,114.53,114.63,114.37,114.38,35826.0,107.4908,107.5846,107.3406,107.35,35826.0
2022-10-10 13:45:00,114.35,115.62,114.32,115.52,144018.0,107.3218,108.5138,107.2937,108.4199,144018.0
2022-10-10 13:50:00,115.5,116.1,115.47,116.05,143270.0,108.4011,108.9643,108.373,108.9173,143270.0
2022-10-10 13:55:00,116.02,116.11,115.76,115.77,69617.0,108.8892,108.9736,108.6452,108.6545,69617.0
2022-10-10 14:00:00,115.81,115.81,115.3,115.37,48134.0,108.6921,108.6921,108.2134,108.2791,48134.0
2022-10-10 14:05:00,115.37,115.37,114.86,114.86,42671.0,108.2791,108.2791,107.8005,107.8005,42671.0
2022-10-10 14:10:00,114.87,114.97,114.78,114.79,46049.0,107.8099,107.9037,107.7254,107.7348,46049.0
2022-10-10 14:15:00,114.81,114.81,114.54,114.62,27723.0,107.7535,107.7535,107.5001,107.5752,27723.0
2022-10-10 14:20:00,114.61,114.7,114.31,114.48,39466.0,107.5658,107.6503,107.2843,107.4438,39466.0
2022-10-10 14:25:00,114.47,114.72,114.43,114.6,26532.0,107.4344,107.6691,107.3969,107.5565,26532.0
2022-10-10 14:30:00,114.56,115.06,114.43,114.94,40757.0,107.5189,107.9882,107.3969,107.8756,40757.0
2022-10-10 14:35:00,114.9,115.23,114.87,115.23,21432.0,107.838,108.1477,107.8099,108.1477,21432.0
2022-10-10 14:40:00,115.25,115.36,115.02,115.08,39948.0,108.1665,108.2697,107.9506,108.007,39948.0
2022-10-10 14:45:00,115.08,115.11,114.84,114.96,25190.0,108.007,108.0351,107.7817,107.8943,25190.0
2022-10-10 14:50:00,114.97,115.29,114.95,115.2,30443.0,107.9037,108.204,107.8849,108.1196,30443.0
2022-10-10 14:55:00,115.18,115.2,114.88,115.06,43233.0,108.1008,108.1196,107.8192,107.9882,43233.0
2022-10-10 15:00:00,115.07,115.39,114.94,115.03,36116.0,107.9976,108.2979,107.8756,107.96,36116.0
2022-10-10 15:05:00,115.03,115.29,115.0,115.21,28746.0,107.96,108.204,107.9319,108.129,28746.0
2022-10-10 15:10:00,115.19,115.44,115.09,115.41,63027.0,108.1102,108.3448,108.0163,108.3167,63027.0
2022-10-10 15:15:00,115.42,115.89,115.37,115.78,71294.0,108.3261,108.7672,108.2791,108.6639,71294.0
2022-10-10 15:20:00,115.78,115.85,115.45,115.55,59637.0,108.6639,108.7296,108.3542,108.4481,59637.0
2022-10-10 15:25:00,115.52,115.52,115.03,115.09,89568.0,108.4199,108.4199,107.96,108.0163,89568.0
2022-10-10 15:30:00,115.12,115.28,114.87,115.12,78990.0,108.0445,108.1947,107.8099,108.0445,78990.0
2022-10-10 15:35:00,115.13,115.58,115.02,115.29,78612.0,108.0539,108.4762,107.9506,108.204,78612.0
2022-10-10 15:40:00,115.28,115.32,114.95,115.07,106925.0,108.1947,108.2322,107.8849,107.9976,106925.0
2022-10-10 15:45:00,115.05,115.35,114.98,115.22,110158.0,107.9788,108.2604,107.9131,108.1383,110158.0
2022-10-10 15:50:00,115.22,115.31,114.86,115.06,176337.0,108.1383,108.2228,107.8005,107.9882,176337.0
2022-10-10 15:55:00,115.1,115.12,114.48,114.54,448262.0,108.0257,108.0445,107.4438,107.5001,448262.0
2022-10-11 09:30:00,112.0,112.17,110.63,111.41,453406.0,105.1163,105.2758,103.8305,104.5625,453406.0
2022-10-11 09:35:00,111.37,111.5,111.06,111.08,119444.0,104.525,104.647,104.234,104.2528,119444.0
2022-10-11 09:40:00,111.08,111.4,110.8,111.07,142417.0,104.2528,104.5531,103.99,104.2434,142417.0
2022-10-11 09:45:00,111.02,111.28,110.59,110.65,99727.0,104.1965,104.4405,103.7929,103.8492,99727.0
2022-10-11 09:50:00,110.69,110.86,110.34,110.35,98090.0,103.8868,104.0463,103.5583,103.5677,98090.0
2022-10-11 09:55:00,110.34,110.39,109.9,109.93,144730.0,103.5583,103.6052,103.1453,103.1735,144730.0
2022-10-11 10:00:00,109.95,110.07,109.22,109.29,136713.0,103.1923,103.3049,102.5071,102.5728,136713.0
2022-10-11 10:05:00,109.3,109.5,108.93,109.07,132257.0,102.5822,102.7699,102.2349,102.3663,132257.0
2022-10-11 10:10:00,109.06,109.61,108.94,109.42,107328.0,102.357,102.8731,102.2443,102.6948,107328.0
2022-10-11 10:15:00,109.44,109.74,109.19,109.31,118561.0,102.7136,102.9952,102.479,102.5916,118561.0
2022-10-11 10:20:00,109.21,109.52,109.19,109.22,67722.0,102.4977,102.7887,102.479,102.5071,67722.0
2022-10-11 10:25:00,109.23,109.42,108.99,109.32,120401.0,102.5165,102.6948,102.2913,102.601,120401.0
2022-10-11 10:30:00,109.32,109.86,109.08,109.69,104953.0,102.601,103.1078,102.3757,102.9482,104953.0
2022-10-11 10:35:00,109.71,110.2,109.61,110.16,109393.0,102.967,103.4269,102.8731,103.3893,109393.0
2022-10-11 10:40:00,110.19,110.91,110.12,110.47,138806.0,103.4175,104.0932,103.3518,103.6803,138806.0
2022-10-11 10:45:00,110.5,110.57,109.48,109.49,72843.0,103.7084,103.7741,102.7511,102.7605,72843.0
2022-10-11 10:50:00,109.46,109.75,109.35,109.62,90593.0,102.7324,103.0045,102.6291,102.8825,90593.0
2022-10-11 10:55:00,109.6,109.78,109.01,109.04,60644.0,102.8638,103.0327,102.31,102.3382,60644.0
2022-10-11 11:00:00,109.03,109.91,109.01,109.74,91956.0,102.3288,103.1547,102.31,102.9952,91956.0
2022-10-11 11:05:00,109.77,109.78,109.13,109.29,63353.0,103.0233,103.0327,102.4227,102.5728,63353.0
2022-10-11 11:10:00,109.29,109.59,109.2,109.47,74395.0,102.5728,102.8544,102.4883,102.7418,74395.0
2022-10-11 11:15:00,109.47,109.79,109.36,109.55,90346.0,102.7418,103.0421,102.6385,102.8168,90346.0
2022-10-11 11:20:00,109.59,109.8,109.51,109.61,75769.0,102.8544,103.0515,102.7793,102.8731,75769.0
2022-10-11 11:25:00,109.59,109.83,109.53,109.75,71399.0,102.8544,103.0796,102.7981,103.0045,71399.0
2022-10-11 11:30:00,109.79,110.65,109.77,110.61,126254.0,103.0421,103.8492,103.0233,103.8117,126254.0
2022-10-11 11:35:00,110.64,111.24,110.61,110.86,115218.0,103.8398,104.403,103.8117,104.0463,115218.0
2022-10-11 11:40:00,110.9,111.09,110.52,111.06,88487.0,104.0839,104.2622,103.7272,104.234,88487.0
2022-10-11 11:45:00,111.07,111.81,110.97,111.67,110917.0,104.2434,104.9379,104.1496,104.8065,110917.0
2022-10-11 11:50:00,111.67,111.87,111.18,111.18,95163.0,104.8065,104.9942,104.3467,104.3467,95163.0
2022-10-11 11:55:00,111.17,111.35,110.84,110.88,71409.0,104.3373,104.5062,104.0276,104.0651,71409.0
2022-10-11 12:00:00,110.92,110.95,110.26,110.3,52414.0,104.1026,104.1308,103.4832,103.5207,52414.0
2022-10-11 12:05:00,110.29,110.34,110.05,110.1,57230.0,103.5114,103.5583,103.2861,103.333,57230.0
2022-10-11 12:10:00,110.09,110.57,110.08,110.57,39056.0,103.3236,103.7741,103.3143,103.7741,39056.0
2022-10-11 12:15:00,110.58,110.91,110.38,110.9,38925.0,103.7835,104.0932,103.5958,104.0839,38925.0
2022-10-11 12:20:00,110.92,111.16,110.78,110.96,35432.0,104.1026,104.3279,103.9712,104.1402,35432.0
2022-10-11 12:25:00,110.98,111.19,110.85,111.03,188346.0,104.1589,104.356,104.0369,104.2059,188346.0
2022-10-11 12:30:00,111.03,111.4,110.97,111.11,68309.0,104.2059,104.5531,104.1496,104.281,68309.0
2022-10-11 12:35:00,111.12,111.35,110.93,111.35,43381.0,104.2903,104.5062,104.112,104.5062,43381.0
2022-10-11 12:40:00,111.34,112.07,111.31,112.07,107950.0,104.4968,105.182,104.4687,105.182,107950.0
2022-10-11 12:45:00,112.07,112.49,112.03,112.18,82416.0,105.182,105.5761,105.1444,105.2852,82416.0
2022-10-11 12:50:00,112.23,112.25,111.78,111.8,76324.0,105.3321,105.3509,104.9098,104.9285,76324.0
2022-10-11 12:55:00,111.81,111.87,111.48,111.59,60609.0,104.9379,104.9942,104.6282,104.7315,60609.0
2022-10-11 13:00:00,111.56,111.65,111.34,111.39,77606.0,104.7033,104.7878,104.4968,104.5437,77606.0
2022-10-11 13:05:00,111.4,111.51,111.02,111.45,83656.0,104.5531,104.6564,104.1965,104.6001,83656.0
2022-10-11 13:10:00,111.44,111.51,111.19,111.25,47796.0,104.5907,104.6564,104.356,104.4124,47796.0
2022-10-11 13:15:00,111.26,111.47,111.11,111.32,42174.0,104.4217,104.6188,104.281,104.478,42174.0
2022-10-11 13:20:00,111.3,111.35,111.1,111.26,48302.0,104.4593,104.5062,104.2716,104.4217,48302.0
2022-10-11 13:25:00,111.28,111.28,110.83,110.93,47434.0,104.4405,104.4405,104.0182,104.112,47434.0
2022-10-11 13:30:00,110.97,111.01,110.76,110.96,35683.0,104.1496,104.1871,103.9525,104.1402,35683.0
2022-10-11 13:35:00,110.99,111.01,110.71,110.87,62195.0,104.1683,104.1871,103.9055,104.0557,62195.0
2022-10-11 13:40:00,110.88,110.94,110.76,110.86,36499.0,104.0651,104.1214,103.9525,104.0463,36499.0
2022-10-11 13:45:00,110.86,111.13,110.84,110.88,24612.0,104.0463,104.2997,104.0276,104.0651,24612.0
2022-10-11 13:50:00,110.86,111.09,110.75,110.78,32458.0,104.0463,104.2622,103.9431,103.9712,32458.0
2022-10-11 13:55:00,110.77,110.95,110.68,110.95,23219.0,103.9619,104.1308,103.8774,104.1308,23219.0
2022-10-11 14:00:00,110.94,111.0,110.74,110.85,22598.0,104.1214,104.1777,103.9337,104.0369,22598.0
2022-10-11 14:05:00,110.89,111.07,110.66,110.81,39572.0,104.0745,104.2434,103.8586,103.9994,39572.0
2022-10-11 14:10:00,110.78,110.78,110.42,110.54,50763.0,103.9712,103.9712,103.6334,103.746,50763.0
2022-10-11 14:15:00,110.54,110.61,110.46,110.5,33046.0,103.746,103.8117,103.6709,103.7084,33046.0
2022-10-11 14:20:00,110.46,110.82,110.43,110.77,31907.0,103.6709,104.0088,103.6427,103.9619,31907.0
2022-10-11 14:25:00,110.79,111.04,110.79,111.0,36605.0,103.9806,104.2153,103.9806,104.1777,36605.0
2022-10-11 14:30:00,111.01,111.1,110.86,110.91,26009.0,104.1871,104.2716,104.0463,104.0932,26009.0
2022-10-11 14:35:00,110.91,110.91,110.62,110.71,23093.0,104.0932,104.0932,103.8211,103.9055,23093.0
2022-10-11 14:40:00,110.71,110.77,110.45,110.45,33633.0,103.9055,103.9619,103.6615,103.6615,33633.0
2022-10-11 14:45:00,110.44,110.48,109.68,109.8,80670.0,103.6521,103.6897,102.9388,103.0515,80670.0
2022-10-11 14:50:00,109.84,109.86,109.48,109.5,53096.0,103.089,103.1078,102.7511,102.7699,53096.0
2022-10-11 14:55:00,109.5,109.5,109.06,109.14,69317.0,102.7699,102.7699,102.357,102.432,69317.0
2022-10-11 15:00:00,109.11,109.4,109.05,109.32,145122.0,102.4039,102.6761,102.3476,102.601,145122.0
2022-10-11 15:05:00,109.32,109.48,109.02,109.07,80340.0,102.601,102.7511,102.3194,102.3663,80340.0
2022-10-11 15:10:00,109.09,109.1,108.73,108.92,127488.0,102.3851,102.3945,102.0472,102.2256,127488.0
2022-10-11 15:15:00,108.9,109.28,108.65,109.13,60172.0,102.2068,102.5634,101.9722,102.4227,60172.0
2022-10-11 15:20:00,109.12,109.52,109.12,109.43,65925.0,102.4133,102.7887,102.4133,102.7042,65925.0
2022-10-11 15:25:00,109.46,109.53,109.04,109.29,73185.0,102.7324,102.7981,102.3382,102.5728,73185.0
2022-10-11 15:30:00,109.28,109.43,109.06,109.32,72721.0,102.5634,102.7042,102.357,102.601,72721.0
2022-10-11 15:35:00,109.32,109.75,109.31,109.72,92947.0,102.601,103.0045,102.5916,102.9764,92947.0
2022-10-11 15:40:00,109.7,109.7,109.42,109.68,81786.0,102.9576,102.9576,102.6948,102.9388,81786.0
2022-10-11 15:45:00,109.69,109.79,109.42,109.69,118509.0,102.9482,103.0421,102.6948,102.9482,118509.0
2022-10-11 15:50:00,109.68,109.77,109.17,109.75,142225.0,102.9388,103.0233,102.4602,103.0045,142225.0
2022-10-11 15:55:00,109.76,110.17,109.76,110.04,316368.0,103.0139,103.3987,103.0139,103.2767,316368.0
2022-10-12 09:30:00,110.32,110.37,108.92,109.49,210469.0,103.5395,103.5864,102.2256,102.7605,210469.0
2022-10-12 09:35:00,109.52,110.73,109.49,110.25,57334.0,102.7887,103.9243,102.7605,103.4738,57334.0
2022-10-12 09:40:00,110.23,110.73,109.74,110.69,69985.0,103.455,103.9243,102.9952,103.8868,69985.0
2022-10-12 09:45:00,110.72,110.8,110.04,110.18,80137.0,103.9149,103.99,103.2767,103.4081,80137.0
2022-10-12 09:50:00,110.12,110.17,109.52,109.58,53255.0,103.3518,103.3987,102.7887,102.845,53255.0
2022-10-12 09:55:00,109.62,110.09,109.62,109.88,36993.0,102.8825,103.3236,102.8825,103.1266,36993.0
2022-10-12 10:00:00,109.88,110.24,109.72,109.89,40702.0,103.1266,103.4644,102.9764,103.1359,40702.0
2022-10-12 10:05:00,109.91,109.91,109.26,109.33,34532.0,103.1547,103.1547,102.5447,102.6104,34532.0
2022-10-12 10:10:00,109.34,109.46,109.01,109.13,54690.0,102.6197,102.7324,102.31,102.4227,54690.0
2022-10-12 10:15:00,109.09,109.14,108.85,108.99,59961.0,102.3851,102.432,102.1599,102.2913,59961.0
2022-10-12 10:20:00,108.97,108.98,108.38,108.54,71180.0,102.2725,102.2819,101.7187,101.8689,71180.0
2022-10-12 10:25:00,108.53,109.1,108.49,108.83,66168.0,101.8595,102.3945,101.822,102.1411,66168.0
2022-10-12 10:30:00,108.85,109.13,108.68,108.88,56652.0,102.1599,102.4227,102.0003,102.188,56652.0
2022-10-12 10:35:00,108.9,109.12,108.82,108.93,44629.0,102.2068,102.4133,102.1317,102.2349,44629.0
2022-10-12 10:40:00,108.93,109.05,108.69,108.7,161167.0,102.2349,102.3476,102.0097,102.0191,161167.0
2022-10-12 10:45:00,108.68,109.12,108.52,108.97,49573.0,102.0003,102.4133,101.8501,102.2725,49573.0
2022-10-12 10:50:00,108.99,109.09,108.88,109.02,55100.0,102.2913,102.3851,102.188,102.3194,55100.0
2022-10-12 10:55:00,109.04,109.04,108.71,108.79,35083.0,102.3382,102.3382,102.0285,102.1035,35083.0
2022-10-12 11:00:00,108.79,109.58,108.71,109.43,81953.0,102.1035,102.845,102.0285,102.7042,81953.0
2022-10-12 11:05:00,109.4,109.62,109.27,109.51,80631.0,102.6761,102.8825,102.554,102.7793,80631.0
2022-10-12 11:10:00,109.49,109.68,109.41,109.5,44090.0,102.7605,102.9388,102.6854,102.7699,44090.0
2022-10-12 11:15:00,109.5,109.65,109.32,109.53,26079.0,102.7699,102.9107,102.601,102.7981,26079.0
2022-10-12 11:20:00,109.51,109.68,109.36,109.43,23898.0,102.7793,102.9388,102.6385,102.7042,23898.0
2022-10-12 11:25:00,109.41,109.44,109.25,109.44,17988.0,102.6854,102.7136,102.5353,102.7136,17988.0
2022-10-12 11:30:00,109.41,109.44,109.24,109.32,31411.0,102.6854,102.7136,102.5259,102.601,31411.0
2022-10-12 11:35:00,109.31,109.52,109.16,109.31,30147.0,102.5916,102.7887,102.4508,102.5916,30147.0
2022-10-12 11:40:00,109.3,109.73,109.2,109.44,136537.0,102.5822,102.9858,102.4883,102.7136,136537.0
2022-10-12 11:45:00,109.43,109.47,109.22,109.43,85057.0,102.7042,102.7418,102.5071,102.7042,85057.0
2022-10-12 11:50:00,109.42,109.91,109.39,109.88,37255.0,102.6948,103.1547,102.6667,103.1266,37255.0
2022-10-12 11:55:00,109.87,109.88,109.65,109.73,29046.0,103.1172,103.1266,102.9107,102.9858,29046.0
2022-10-12 12:00:00,109.74,109.84,109.59,109.6,59650.0,102.9952,103.089,102.8544,102.8638,59650.0
2022-10-12 12:05:00,109.54,109.71,109.29,109.34,53172.0,102.8075,102.967,102.5728,102.6197,53172.0
2022-10-12 12:10:00,109.35,109.39,109.01,109.23,26964.0,102.6291,102.6667,102.31,102.5165,26964.0
2022-10-12 12:15:00,109.22,109.34,109.16,109.25,22340.0,102.5071,102.6197,102.4508,102.5353,22340.0
2022-10-12 12:20:00,109.27,109.37,109.21,109.3,60841.0,102.554,102.6479,102.4977,102.5822,60841.0
2022-10-12 12:25:00,109.25,109.35,108.9,108.91,25101.0,102.5353,102.6291,102.2068,102.2162,25101.0
2022-10-12 12:30:00,108.9,108.94,108.7,108.81,33807.0,102.2068,102.2443,102.0191,102.1223,33807.0
2022-10-12 12:35:00,108.8,108.9,108.6,108.64,24166.0,102.1129,102.2068,101.9252,101.9628,24166.0
2022-10-12 12:40:00,108.63,108.77,108.59,108.77,16347.0,101.9534,102.0848,101.9158,102.0848,16347.0
2022-10-12 12:45:00,108.81,108.93,108.75,108.88,34350.0,102.1223,102.2349,102.066,102.188,34350.0
2022-10-12 12:50:00,108.89,109.11,108.89,109.11,19282.0,102.1974,102.4039,102.1974,102.4039,19282.0
2022-10-12 12:55:00,109.12,109.29,109.06,109.2,19508.0,102.4133,102.5728,102.357,102.4883,19508.0
2022-10-12 13:00:00,109.21,109.39,109.11,109.11,28874.0,102.4977,102.6667,102.4039,102.4039,28874.0
2022-10-12 13:05:00,109.11,109.3,109.11,109.27,31705.0,102.4039,102.5822,102.4039,102.554,31705.0
2022-10-12 13:10:00,109.27,109.42,109.23,109.37,23818.0,102.554,102.6948,102.5165,102.6479,23818.0
2022-10-12 13:15:00,109.37,109.37,109.2,109.22,27644.0,102.6479,102.6479,102.4883,102.5071,27644.0
2022-10-12 13:20:00,109.21,109.23,108.92,108.93,22693.0,102.4977,102.5165,102.2256,102.2349,22693.0
2022-10-12 13:25:00,108.95,109.25,108.9,109.2,34755.0,102.2537,102.5353,102.2068,102.4883,34755.0
2022-10-12 13:30:00,109.23,109.25,108.89,108.96,38818.0,102.5165,102.5353,102.1974,102.2631,38818.0
2022-10-12 13:35:00,108.94,109.11,108.92,109.1,168272.0,102.2443,102.4039,102.2256,102.3945,168272.0
2022-10-12 13:40:00,109.12,109.22,109.04,109.2,17228.0,102.4133,102.5071,102.3382,102.4883,17228.0
2022-10-12 13:45:00,109.21,109.35,109.14,109.3,23231.0,102.4977,102.6291,102.432,102.5822,23231.0
2022-10-12 13:50:00,109.29,109.4,109.25,109.29,18183.0,102.5728,102.6761,102.5353,102.5728,18183.0
2022-10-12 13:55:00,109.32,109.38,109.2,109.25,18075.0,102.601,102.6573,102.4883,102.5353,18075.0
2022-10-12 14:00:00,109.4,109.71,109.11,109.26,70221.0,102.6761,102.967,102.4039,102.5447,70221.0
2022-10-12 14:05:00,109.31,109.76,109.22,109.54,32773.0,102.5916,103.0139,102.5071,102.8075,32773.0
2022-10-12 14:10:00,109.52,109.87,109.39,109.75,31353.0,102.7887,103.1172,102.6667,103.0045,31353.0
2022-10-12 14:15:00,109.8,109.8,109.49,109.68,28529.0,103.0515,103.0515,102.7605,102.9388,28529.0
2022-10-12 14:20:00,109.68,109.7,109.31,109.55,33738.0,102.9388,102.9576,102.5916,102.8168,33738.0
2022-10-12 14:25:00,109.5,110.02,109.49,109.95,123466.0,102.7699,103.2579,102.7605,103.1923,123466.0
2022-10-12 14:30:00,109.95,110.07,109.67,109.87,116577.0,103.1923,103.3049,102.9295,103.1172,116577.0
2022-10-12 14:35:00,109.91,109.98,109.74,109.75,32665.0,103.1547,103.2204,102.9952,103.0045,32665.0
2022-10-12 14:40:00,109.83,109.88,109.5,109.56,24902.0,103.0796,103.1266,102.7699,102.8262,24902.0
2022-10-12 14:45:00,109.49,109.6,109.33,109.43,27985.0,102.7605,102.8638,102.6104,102.7042,27985.0
2022-10-12 14:50:00,109.4,109.46,109.11,109.2,64746.0,102.6761,102.7324,102.4039,102.4883,64746.0
2022-10-12 14:55:00,109.19,109.23,108.97,109.03,29674.0,102.479,102.5165,102.2725,102.3288,29674.0
2022-10-12 15:00:00,109.02,109.1,108.83,108.9,24473.0,102.3194,102.3945,102.1411,102.2068,24473.0
2022-10-12 15:05:00,108.89,108.98,108.76,108.81,49759.0,102.1974,102.2819,102.0754,102.1223,49759.0
2022-10-12 15:10:00,108.82,108.9,108.78,108.87,40025.0,102.1317,102.2068,102.0942,102.1786,40025.0
2022-10-12 15:15:00,108.86,109.15,108.79,109.07,41494.0,102.1692,102.4414,102.1035,102.3663,41494.0
2022-10-12 15:20:00,109.07,109.09,108.79,108.89,78358.0,102.3663,102.3851,102.1035,102.1974,78358.0
2022-10-12 15:25:00,108.87,109.19,108.87,109.07,27043.0,102.1786,102.479,102.1786,102.3663,27043.0
2022-10-12 15:30:00,109.06,109.25,109.0,109.23,26614.0,102.357,102.5353,102.3006,102.5165,26614.0
2022-10-12 15:35:00,109.25,109.28,109.07,109.15,34646.0,102.5353,102.5634,102.3663,102.4414,34646.0
2022-10-12 15:40:00,109.19,109.19,109.04,109.05,34530.0,102.479,102.479,102.3382,102.3476,34530.0
2022-10-12 15:45:00,109.03,109.04,108.79,108.85,74692.0,102.3288,102.3382,102.1035,102.1599,74692.0
2022-10-12 15:50:00,108.84,108.9,108.56,108.6,149059.0,102.1505,102.2068,101.8877,101.9252,149059.0
2022-10-12 15:55:00,108.6,108.79,108.5,108.64,372403.0,101.9252,102.1035,101.8314,101.9628,372403.0
2022-10-13 09:30:00,105.27,105.64,104.66,105.35,266982.0,98.7999,99.1472,98.2274,98.875,266982.0
2022-10-13 09:35:00,105.45,105.55,105.02,105.45,65089.0,98.9688,99.0627,98.5653,98.9688,65089.0
2022-10-13 09:40:00,105.47,106.26,105.04,105.7,97266.0,98.9876,99.729,98.584,99.2035,97266.0
2022-10-13 09:45:00,105.64,106.36,105.5,106.19,86354.0,99.1472,99.8229,99.0158,99.6633,86354.0
2022-10-13 09:50:00,106.19,106.94,106.17,106.56,57453.0,99.6633,100.3673,99.6446,100.0106,57453.0
2022-10-13 09:55:00,106.54,106.98,106.39,106.94,73174.0,99.9918,100.4048,99.8511,100.3673,73174.0
2022-10-13 10:00:00,106.95,107.28,106.64,107.28,99637.0,100.3766,100.6864,100.0857,100.6864,99637.0
2022-10-13 10:05:00,107.27,107.71,107.17,107.6,66442.0,100.677,101.0899,100.5831,100.9867,66442.0
2022-10-13 10:10:00,107.56,108.33,107.33,108.33,73054.0,100.9491,101.6718,100.7333,101.6718,73054.0
2022-10-13 10:15:00,108.33,108.34,107.65,107.68,72100.0,101.6718,101.6812,101.0336,101.0618,72100.0
2022-10-13 10:20:00,107.71,107.82,107.31,107.43,63435.0,101.0899,101.1932,100.7145,100.8271,63435.0
2022-10-13 10:25:00,107.39,107.44,106.65,106.78,73956.0,100.7896,100.8365,100.0951,100.2171,73956.0
2022-10-13 10:30:00,106.81,107.49,106.73,107.18,86496.0,100.2452,100.8834,100.1702,100.5925,86496.0
2022-10-13 10:35:00,107.22,107.86,107.2,107.83,59287.0,100.63,101.2307,100.6113,101.2026,59287.0
2022-10-13 10:40:00,107.82,108.31,107.7,108.1,87791.0,101.1932,101.653,101.0805,101.456,87791.0
2022-10-13 10:45:00,108.13,108.61,108.05,108.57,82643.0,101.4841,101.9346,101.409,101.8971,82643.0
2022-10-13 10:50:00,108.57,108.88,108.41,108.83,66799.0,101.8971,102.188,101.7469,102.1411,66799.0
2022-10-13 10:55:00,108.81,109.64,108.8,109.09,113273.0,102.1223,102.9013,102.1129,102.3851,113273.0
2022-10-13 11:00:00,109.05,109.7,109.04,109.69,90705.0,102.3476,102.9576,102.3382,102.9482,90705.0
2022-10-13 11:05:00,109.68,110.95,109.65,110.94,198259.0,102.9388,104.1308,102.9107,104.1214,198259.0
2022-10-13 11:10:00,110.92,111.83,110.71,111.8,205567.0,104.1026,104.9567,103.9055,104.9285,205567.0
2022-10-13 11:15:00,111.77,113.08,111.51,112.67,229596.0,104.9004,106.1299,104.6564,105.7451,229596.0
2022-10-13 11:20:00,112.68,114.38,112.64,112.75,193141.0,105.7545,107.35,105.7169,105.8202,193141.0
2022-10-13 11:25:00,112.74,112.76,112.14,112.55,140136.0,105.8108,105.8295,105.2476,105.6325,140136.0
2022-10-13 11:30:00,112.64,112.97,112.4,112.79,144667.0,105.7169,106.0266,105.4917,105.8577,144667.0
2022-10-13 11:35:00,112.85,115.01,112.77,114.44,147240.0,105.914,107.9413,105.8389,107.4063,147240.0
2022-10-13 11:40:00,114.45,115.2,113.87,113.87,89897.0,107.4157,108.1196,106.8713,106.8713,89897.0
2022-10-13 11:45:00,113.92,113.99,113.33,113.35,67777.0,106.9182,106.9839,106.3645,106.3833,67777.0
2022-10-13 11:50:00,113.28,113.59,113.04,113.39,72929.0,106.3176,106.6085,106.0923,106.4208,72929.0
2022-10-13 11:55:00,113.4,113.43,112.88,113.27,67667.0,106.4302,106.4584,105.9422,106.3082,67667.0
2022-10-13 12:00:00,113.28,113.68,113.05,113.42,51555.0,106.3176,106.693,106.1017,106.449,51555.0
2022-10-13 12:05:00,113.42,113.44,112.51,112.52,70238.0,106.449,106.4677,105.5949,105.6043,70238.0
2022-10-13 12:10:00,112.52,112.62,111.88,111.95,70460.0,105.6043,105.6981,105.0036,105.0693,70460.0
2022-10-13 12:15:00,112.0,112.27,111.53,111.68,42057.0,105.1163,105.3697,104.6751,104.8159,42057.0
2022-10-13 12:20:00,111.68,111.69,111.32,111.43,64928.0,104.8159,104.8253,104.478,104.5813,64928.0
2022-10-13 12:25:00,111.46,111.48,111.13,111.15,57816.0,104.6094,104.6282,104.2997,104.3185,57816.0
2022-10-13 12:30:00,111.13,111.58,111.08,111.57,45878.0,104.2997,104.7221,104.2528,104.7127,45878.0
2022-10-13 12:35:00,111.59,111.64,111.28,111.33,36716.0,104.7315,104.7784,104.4405,104.4874,36716.0
2022-10-13 12:40:00,111.33,111.87,111.28,111.85,81928.0,104.4874,104.9942,104.4405,104.9755,81928.0
2022-10-13 12:45:00,111.84,111.96,111.57,111.92,65809.0,104.9661,105.0787,104.7127,105.0412,65809.0
2022-10-13 12:50:00,111.91,111.99,111.57,111.57,59734.0,105.0318,105.1069,104.7127,104.7127,59734.0
2022-10-13 12:55:00,111.55,111.7,111.5,111.58,53246.0,104.6939,104.8347,104.647,104.7221,53246.0
2022-10-13 13:00:00,111.58,112.14,111.58,112.14,60875.0,104.7221,105.2476,104.7221,105.2476,60875.0
2022-10-13 13:05:00,112.19,112.25,111.85,111.85,40487.0,105.2946,105.3509,104.9755,104.9755,40487.0
2022-10-13 13:10:00,111.83,111.92,111.6,111.75,51430.0,104.9567,105.0412,104.7408,104.8816,51430.0
2022-10-13 13:15:00,111.75,112.15,111.71,112.07,43790.0,104.8816,105.257,104.8441,105.182,43790.0
2022-10-13 13:20:00,112.08,112.91,112.08,112.85,70541.0,105.1913,105.9703,105.1913,105.914,70541.0
2022-10-13 13:25:00,112.77,112.97,112.46,112.6,62498.0,105.8389,106.0266,105.548,105.6794,62498.0
2022-10-13 13:30:00,112.63,113.21,112.6,113.11,67540.0,105.7075,106.2519,105.6794,106.158,67540.0
2022-10-13 13:35:00,113.11,113.17,112.68,112.81,50514.0,106.158,106.2143,105.7545,105.8765,50514.0
2022-10-13 13:40:00,112.82,112.93,112.49,112.57,42169.0,105.8859,105.9891,105.5761,105.6512,42169.0
2022-10-13 13:45:00,112.58,112.59,112.33,112.59,39928.0,105.6606,105.67,105.426,105.67,39928.0
2022-10-13 13:50:00,112.6,112.85,112.55,112.73,37579.0,105.6794,105.914,105.6325,105.8014,37579.0
2022-10-13 13:55:00,112.74,112.74,112.54,112.61,47914.0,105.8108,105.8108,105.6231,105.6888,47914.0
2022-10-13 14:00:00,112.59,112.72,112.44,112.71,30373.0,105.67,105.792,105.5292,105.7826,30373.0
2022-10-13 14:05:00,112.73,112.79,112.38,112.42,39383.0,105.8014,105.8577,105.4729,105.5104,39383.0
2022-10-13 14:10:00,112.4,112.44,112.03,112.21,49052.0,105.4917,105.5292,105.1444,105.3133,49052.0
2022-10-13 14:15:00,112.21,112.31,112.1,112.14,34630.0,105.3133,105.4072,105.2101,105.2476,34630.0
2022-10-13 14:20:00,112.15,112.21,112.0,112.13,29483.0,105.257,105.3133,105.1163,105.2383,29483.0
2022-10-13 14:25:00,112.17,112.17,111.83,111.92,33494.0,105.2758,105.2758,104.9567,105.0412,33494.0
2022-10-13 14:30:00,111.94,112.22,111.94,112.2,26189.0,105.0599,105.3227,105.0599,105.304,26189.0
2022-10-13 14:35:00,112.27,112.67,112.19,112.63,53723.0,105.3697,105.7451,105.2946,105.7075,53723.0
2022-10-13 14:40:00,112.61,112.7,112.55,112.66,27999.0,105.6888,105.7732,105.6325,105.7357,27999.0
2022-10-13 14:45:00,112.68,112.89,112.63,112.75,33866.0,105.7545,105.9516,105.7075,105.8202,33866.0
2022-10-13 14:50:00,112.74,112.93,112.59,112.84,55719.0,105.8108,105.9891,105.67,105.9046,55719.0
2022-10-13 14:55:00,112.84,113.22,112.78,113.03,59712.0,105.9046,106.2613,105.8483,106.0829,59712.0
2022-10-13 15:00:00,113.04,113.05,112.59,112.7,49131.0,106.0923,106.1017,105.67,105.7732,49131.0
2022-10-13 15:05:00,112.72,113.43,112.72,113.43,51241.0,105.792,106.4584,105.792,106.4584,51241.0
2022-10-13 15:10:00,113.42,113.48,113.22,113.25,48624.0,106.449,106.5053,106.2613,106.2894,48624.0
2022-10-13 15:15:00,113.24,113.39,113.1,113.13,43076.0,106.28,106.4208,106.1486,106.1768,43076.0
2022-10-13 15:20:00,113.12,113.2,112.89,113.09,46541.0,106.1674,106.2425,105.9516,106.1393,46541.0
2022-10-13 15:25:00,113.1,113.24,113.01,113.07,37498.0,106.1486,106.28,106.0642,106.1205,37498.0
2022-10-13 15:30:00,113.04,113.31,112.66,112.75,80595.0,106.0923,106.3457,105.7357,105.8202,80595.0
2022-10-13 15:35:00,112.76,112.82,112.65,112.79,68505.0,105.8295,105.8859,105.7263,105.8577,68505.0
2022-10-13 15:40:00,112.79,113.0,112.6,112.97,95405.0,105.8577,106.0548,105.6794,106.0266,95405.0
2022-10-13 15:45:00,112.95,113.24,112.86,113.12,154786.0,106.0079,106.28,105.9234,106.1674,154786.0
2022-10-13 15:50:00,113.04,113.58,112.74,113.37,167746.0,106.0923,106.5991,105.8108,106.4021,167746.0
2022-10-13 15:55:00,113.36,113.39,112.76,112.84,252296.0,106.3927,106.4208,105.8295,105.9046,252296.0
2022-10-14 09:30:00,114.75,114.99,112.72,112.91,217683.0,107.6972,107.9225,105.792,105.9703,217683.0
2022-10-14 09:35:00,112.92,114.61,112.92,114.37,131311.0,105.9797,107.5658,105.9797,107.3406,131311.0
2022-10-14 09:40:00,114.43,114.43,113.5,113.58,94301.0,107.3969,107.3969,106.5241,106.5991,94301.0
2022-10-14 09:45:00,113.54,113.54,112.26,112.29,149253.0,106.5616,106.5616,105.3603,105.3884,149253.0
2022-10-14 09:50:00,112.28,112.52,111.61,111.71,51570.0,105.379,105.6043,104.7502,104.8441,51570.0
2022-10-14 09:55:00,111.81,112.03,111.69,111.79,63653.0,104.9379,105.1444,104.8253,104.9192,63653.0
2022-10-14 10:00:00,111.76,111.77,110.35,111.14,181490.0,104.891,104.9004,103.5677,104.3091,181490.0
2022-10-14 10:05:00,111.06,111.7,111.06,111.38,52251.0,104.234,104.8347,104.234,104.5344,52251.0
2022-10-14 10:10:00,111.39,111.51,110.75,110.94,78512.0,104.5437,104.6564,103.9431,104.1214,78512.0
2022-10-14 10:15:00,110.88,111.18,110.73,111.01,31874.0,104.0651,104.3467,103.9243,104.1871,31874.0
2022-10-14 10:20:00,110.99,111.0,110.28,110.59,73660.0,104.1683,104.1777,103.502,103.7929,73660.0
2022-10-14 10:25:00,110.52,111.53,110.52,111.24,51111.0,103.7272,104.6751,103.7272,104.403,51111.0
2022-10-14 10:30:00,111.26,111.77,111.15,111.25,58146.0,104.4217,104.9004,104.3185,104.4124,58146.0
2022-10-14 10:35:00,111.3,111.65,111.14,111.49,58337.0,104.4593,104.7878,104.3091,104.6376,58337.0
2022-10-14 10:40:00,111.49,111.82,110.92,110.94,40110.0,104.6376,104.9473,104.1026,104.1214,40110.0
2022-10-14 10:45:00,110.82,111.3,110.77,110.98,39151.0,104.0088,104.4593,103.9619,104.1589,39151.0
2022-10-14 10:50:00,110.99,111.71,110.85,111.48,25013.0,104.1683,104.8441,104.0369,104.6282,25013.0
2022-10-14 10:55:00,111.54,111.94,111.39,111.9,41740.0,104.6845,105.0599,104.5437,105.0224,41740.0
2022-10-14 11:00:00,111.89,112.79,111.87,112.58,110922.0,105.013,105.8577,104.9942,105.6606,110922.0
2022-10-14 11:05:00,112.62,112.64,112.17,112.21,36982.0,105.6981,105.7169,105.2758,105.3133,36982.0
2022-10-14 11:10:00,112.22,112.23,111.75,111.87,46388.0,105.3227,105.3321,104.8816,104.9942,46388.0
2022-10-14 11:15:00,111.92,112.05,111.54,111.65,27727.0,105.0412,105.1632,104.6845,104.7878,27727.0
2022-10-14 11:20:00,111.64,112.03,111.17,111.62,158135.0,104.7784,105.1444,104.3373,104.7596,158135.0
2022-10-14 11:25:00,111.59,112.08,111.59,112.05,51775.0,104.7315,105.1913,104.7315,105.1632,51775.0
2022-10-14 11:30:00,112.03,112.07,111.5,111.59,66642.0,105.1444,105.182,104.647,104.7315,66642.0
2022-10-14 11:35:00,111.63,111.88,111.44,111.77,21632.0,104.769,105.0036,104.5907,104.9004,21632.0
2022-10-14 11:40:00,111.72,112.03,111.55,111.69,30575.0,104.8535,105.1444,104.6939,104.8253,30575.0
2022-10-14 11:45:00,111.66,111.66,111.15,111.3,144478.0,104.7972,104.7972,104.3185,104.4593,144478.0
2022-10-14 11:50:00,111.29,111.48,110.94,111.24,32244.0,104.4499,104.6282,104.1214,104.403,32244.0
2022-10-14 11:55:00,111.16,111.79,111.13,111.39,82248.0,104.3279,104.9192,104.2997,104.5437,82248.0
2022-10-14 12:00:00,111.35,111.8,111.3,111.67,44431.0,104.5062,104.9285,104.4593,104.8065,44431.0
2022-10-14 12:05:00,111.57,111.61,111.01,111.03,38614.0,104.7127,104.7502,104.1871,104.2059,38614.0
2022-10-14 12:10:00,111.04,111.2,110.8,111.03,34789.0,104.2153,104.3654,103.99,104.2059,34789.0
2022-10-14 12:15:00,111.01,111.23,110.89,111.15,33924.0,104.1871,104.3936,104.0745,104.3185,33924.0
2022-10-14 12:20:00,111.1,111.31,111.0,111.26,14109.0,104.2716,104.4687,104.1777,104.4217,14109.0
2022-10-14 12:25:00,111.27,111.45,111.19,111.42,23513.0,104.4311,104.6001,104.356,104.5719,23513.0
2022-10-14 12:30:00,111.4,111.53,111.22,111.26,23847.0,104.5531,104.6751,104.3842,104.4217,23847.0
2022-10-14 12:35:00,111.24,111.57,111.21,111.31,88038.0,104.403,104.7127,104.3748,104.4687,88038.0
2022-10-14 12:40:00,111.29,111.68,111.27,111.62,23777.0,104.4499,104.8159,104.4311,104.7596,23777.0
2022-10-14 12:45:00,111.6,111.62,111.3,111.3,26908.0,104.7408,104.7596,104.4593,104.4593,26908.0
2022-10-14 12:50:00,111.34,111.34,111.05,111.08,20642.0,104.4968,104.4968,104.2246,104.2528,20642.0
2022-10-14 12:55:00,111.06,111.08,110.9,110.97,14399.0,104.234,104.2528,104.0839,104.1496,14399.0
2022-10-14 13:00:00,110.98,111.39,110.91,111.21,23869.0,104.1589,104.5437,104.0932,104.3748,23869.0
2022-10-14 13:05:00,111.21,111.21,110.88,110.94,31429.0,104.3748,104.3748,104.0651,104.1214,31429.0
2022-10-14 13:10:00,110.95,111.08,110.79,110.82,10556.0,104.1308,104.2528,103.9806,104.0088,10556.0
2022-10-14 13:15:00,110.8,110.95,110.77,110.92,15694.0,103.99,104.1308,103.9619,104.1026,15694.0
2022-10-14 13:20:00,110.88,110.92,110.56,110.73,23900.0,104.0651,104.1026,103.7648,103.9243,23900.0
2022-10-14 13:25:00,110.73,110.87,110.6,110.87,28951.0,103.9243,104.0557,103.8023,104.0557,28951.0
2022-10-14 13:30:00,110.82,111.11,110.79,111.04,22032.0,104.0088,104.281,103.9806,104.2153,22032.0
2022-10-14 13:35:00,110.99,111.14,110.84,110.99,15529.0,104.1683,104.3091,104.0276,104.1683,15529.0
2022-10-14 13:40:00,110.99,111.16,110.8,110.8,13308.0,104.1683,104.3279,103.99,103.99,13308.0
2022-10-14 13:45:00,110.81,111.02,110.79,110.89,15091.0,103.9994,104.1965,103.9806,104.0745,15091.0
2022-10-14 13:50:00,110.86,110.89,110.55,110.69,35531.0,104.0463,104.0745,103.7554,103.8868,35531.0
2022-10-14 13:55:00,110.73,110.95,110.59,110.92,21196.0,103.9243,104.1308,103.7929,104.1026,21196.0
2022-10-14 14:00:00,110.88,110.88,110.7,110.72,16088.0,104.0651,104.0651,103.8962,103.9149,16088.0
2022-10-14 14:05:00,110.72,110.82,110.49,110.58,23440.0,103.9149,104.0088,103.6991,103.7835,23440.0
2022-10-14 14:10:00,110.58,110.58,110.36,110.39,22318.0,103.7835,103.7835,103.5771,103.6052,22318.0
2022-10-14 14:15:00,110.37,110.42,110.11,110.14,41050.0,103.5864,103.6334,103.3424,103.3706,41050.0
2022-10-14 14:20:00,110.16,110.34,110.12,110.22,18326.0,103.3893,103.5583,103.3518,103.4457,18326.0
2022-10-14 14:25:00,110.17,110.26,110.05,110.26,21309.0,103.3987,103.4832,103.2861,103.4832,21309.0
2022-10-14 14:30:00,110.22,110.38,110.16,110.2,23604.0,103.4457,103.5958,103.3893,103.4269,23604.0
2022-10-14 14:35:00,110.22,110.5,110.22,110.38,18694.0,103.4457,103.7084,103.4457,103.5958,18694.0
2022-10-14 14:40:00,110.39,110.52,110.18,110.45,28804.0,103.6052,103.7272,103.4081,103.6615,28804.0
2022-10-14 14:45:00,110.47,110.68,110.35,110.68,33935.0,103.6803,103.8774,103.5677,103.8774,33935.0
2022-10-14 14:50:00,110.67,110.72,110.57,110.61,28997.0,103.868,103.9149,103.7741,103.8117,28997.0
2022-10-14 14:55:00,110.57,110.78,110.55,110.78,24274.0,103.7741,103.9712,103.7554,103.9712,24274.0
2022-10-14 15:00:00,110.77,111.28,110.77,111.08,47792.0,103.9619,104.4405,103.9619,104.2528,47792.0
2022-10-14 15:05:00,111.14,111.2,110.78,110.92,55707.0,104.3091,104.3654,103.9712,104.1026,55707.0
2022-10-14 15:10:00,110.88,110.95,110.6,110.6,36478.0,104.0651,104.1308,103.8023,103.8023,36478.0
2022-10-14 15:15:00,110.6,110.64,110.41,110.54,35142.0,103.8023,103.8398,103.624,103.746,35142.0
2022-10-14 15:20:00,110.52,110.72,110.46,110.56,31197.0,103.7272,103.9149,103.6709,103.7648,31197.0
2022-10-14 15:25:00,110.54,110.73,110.47,110.62,41233.0,103.746,103.9243,103.6803,103.8211,41233.0
2022-10-14 15:30:00,110.63,110.71,110.45,110.7,41704.0,103.8305,103.9055,103.6615,103.8962,41704.0
2022-10-14 15:35:00,110.72,110.89,110.48,110.63,46156.0,103.9149,104.0745,103.6897,103.8305,46156.0
2022-10-14 15:40:00,110.63,110.68,110.47,110.61,58885.0,103.8305,103.8774,103.6803,103.8117,58885.0
2022-10-14 15:45:00,110.59,110.6,110.23,110.42,77914.0,103.7929,103.8023,103.455,103.6334,77914.0
2022-10-14 15:50:00,110.36,110.59,110.0,110.26,139491.0,103.5771,103.7929,103.2392,103.4832,139491.0
2022-10-14 15:55:00,110.26,110.26,109.79,109.99,424397.0,103.4832,103.4832,103.0421,103.2298,424397.0
2022-10-17 09:30:00,114.11,114.48,112.75,112.76,302333.0,107.0966,107.4438,105.8202,105.8295,302333.0
2022-10-17 09:35:00,112.77,113.62,112.77,112.81,173501.0,105.8389,106.6367,105.8389,105.8765,173501.0
2022-10-17 09:40:00,112.81,113.23,112.47,112.5,97328.0,105.8765,106.2707,105.5574,105.5855,97328.0
2022-10-17 09:45:00,112.52,112.78,112.26,112.61,69890.0,105.6043,105.8483,105.3603,105.6888,69890.0
2022-10-17 09:50:00,112.68,112.75,111.93,112.23,81203.0,105.7545,105.8202,105.0506,105.3321,81203.0
2022-10-17 09:55:00,112.27,112.45,111.93,112.26,57263.0,105.3697,105.5386,105.0506,105.3603,57263.0
2022-10-17 10:00:00,112.28,112.72,112.21,112.71,56671.0,105.379,105.792,105.3133,105.7826,56671.0
2022-10-17 10:05:00,112.7,112.88,112.4,112.4,100105.0,105.7732,105.9422,105.4917,105.4917,100105.0
2022-10-17 10:10:00,112.4,112.87,112.34,112.86,68730.0,105.4917,105.9328,105.4354,105.9234,68730.0
2022-10-17 10:15:00,112.86,112.94,112.4,112.43,37964.0,105.9234,105.9985,105.4917,105.5198,37964.0
2022-10-17 10:20:00,112.48,112.56,111.84,111.92,42761.0,105.5668,105.6418,104.9661,105.0412,42761.0
2022-10-17 10:25:00,111.9,112.22,111.79,112.08,56071.0,105.0224,105.3227,104.9192,105.1913,56071.0
2022-10-17 10:30:00,112.16,112.21,111.78,111.83,90901.0,105.2664,105.3133,104.9098,104.9567,90901.0
2022-10-17 10:35:00,111.86,112.14,111.86,111.99,58413.0,104.9849,105.2476,104.9849,105.1069,58413.0
2022-10-17 10:40:00,111.99,112.11,111.6,111.73,151657.0,105.1069,105.2195,104.7408,104.8628,151657.0
2022-10-17 10:45:00,111.72,111.84,111.53,111.61,62811.0,104.8535,104.9661,104.6751,104.7502,62811.0
2022-10-17 10:50:00,111.56,111.57,110.93,111.03,65525.0,104.7033,104.7127,104.112,104.2059,65525.0
2022-10-17 10:55:00,111.02,111.16,110.76,110.83,76201.0,104.1965,104.3279,103.9525,104.0182,76201.0
2022-10-17 11:00:00,110.82,111.18,110.7,111.0,74739.0,104.0088,104.3467,103.8962,104.1777,74739.0
2022-10-17 11:05:00,111.02,111.14,110.61,110.68,40861.0,104.1965,104.3091,103.8117,103.8774,40861.0
2022-10-17 11:10:00,110.7,111.19,110.67,111.1,58225.0,103.8962,104.356,103.868,104.2716,58225.0
2022-10-17 11:15:00,111.1,111.1,110.72,110.83,32036.0,104.2716,104.2716,103.9149,104.0182,32036.0
2022-10-17 11:20:00,110.8,111.45,110.78,111.39,52168.0,103.99,104.6001,103.9712,104.5437,52168.0
2022-10-17 11:25:00,111.39,111.68,111.17,111.59,57894.0,104.5437,104.8159,104.3373,104.7315,57894.0
2022-10-17 11:30:00,111.58,111.76,111.41,111.72,29648.0,104.7221,104.891,104.5625,104.8535,29648.0
2022-10-17 11:35:00,111.68,111.83,111.61,111.83,25560.0,104.8159,104.9567,104.7502,104.9567,25560.0
2022-10-17 11:40:00,111.83,112.1,111.81,111.85,32229.0,104.9567,105.2101,104.9379,104.9755,32229.0
2022-10-17 11:45:00,111.86,112.06,111.79,112.06,14967.0,104.9849,105.1726,104.9192,105.1726,14967.0
2022-10-17 11:50:00,112.01,112.33,111.94,112.23,23413.0,105.1256,105.426,105.0599,105.3321,23413.0
2022-10-17 11:55:00,112.26,112.28,112.02,112.05,25151.0,105.3603,105.379,105.135,105.1632,25151.0
2022-10-17 12:00:00,112.06,112.13,111.83,111.91,28729.0,105.1726,105.2383,104.9567,105.0318,28729.0
2022-10-17 12:05:00,111.88,111.98,111.77,111.96,82647.0,105.0036,105.0975,104.9004,105.0787,82647.0
2022-10-17 12:10:00,111.97,111.97,111.32,111.52,26214.0,105.0881,105.0881,104.478,104.6658,26214.0
2022-10-17 12:15:00,111.55,111.7,111.46,111.55,19923.0,104.6939,104.8347,104.6094,104.6939,19923.0
2022-10-17 12:20:00,111.53,111.67,111.43,111.66,32195.0,104.6751,104.8065,104.5813,104.7972,32195.0
2022-10-17 12:25:00,111.66,111.84,111.64,111.81,27536.0,104.7972,104.9661,104.7784,104.9379,27536.0
2022-10-17 12:30:00,111.82,111.91,111.7,111.84,48180.0,104.9473,105.0318,104.8347,104.9661,48180.0
2022-10-17 12:35:00,111.84,111.95,111.69,111.86,50477.0,104.9661,105.0693,104.8253,104.9849,50477.0
2022-10-17 12:40:00,111.82,111.92,111.58,111.76,29520.0,104.9473,105.0412,104.7221,104.891,29520.0
2022-10-17 12:45:00,111.76,111.91,111.59,111.77,20809.0,104.891,105.0318,104.7315,104.9004,20809.0
2022-10-17 12:50:00,111.76,111.85,111.67,111.85,22980.0,104.891,104.9755,104.8065,104.9755,22980.0
2022-10-17 12:55:00,111.84,111.84,111.61,111.71,18720.0,104.9661,104.9661,104.7502,104.8441,18720.0
2022-10-17 13:00:00,111.71,111.79,111.52,111.69,27570.0,104.8441,104.9192,104.6658,104.8253,27570.0
2022-10-17 13:05:00,111.69,111.91,111.58,111.88,45705.0,104.8253,105.0318,104.7221,105.0036,45705.0
2022-10-17 13:10:00,111.84,112.0,111.82,111.93,22971.0,104.9661,105.1163,104.9473,105.0506,22971.0
2022-10-17 13:15:00,111.96,112.01,111.74,111.78,47583.0,105.0787,105.1256,104.8722,104.9098,47583.0
2022-10-17 13:20:00,111.77,112.21,111.72,112.21,25024.0,104.9004,105.3133,104.8535,105.3133,25024.0
2022-10-17 13:25:00,112.21,112.27,112.14,112.18,24418.0,105.3133,105.3697,105.2476,105.2852,24418.0
2022-10-17 13:30:00,112.19,112.29,112.13,112.29,27711.0,105.2946,105.3884,105.2383,105.3884,27711.0
2022-10-17 13:35:00,112.29,112.47,112.27,112.44,34135.0,105.3884,105.5574,105.3697,105.5292,34135.0
2022-10-17 13:40:00,112.42,112.45,112.22,112.25,25034.0,105.5104,105.5386,105.3227,105.3509,25034.0
2022-10-17 13:45:00,112.25,112.45,112.22,112.36,31378.0,105.3509,105.5386,105.3227,105.4541,31378.0
2022-10-17 13:50:00,112.39,112.48,112.25,112.25,23936.0,105.4823,105.5668,105.3509,105.3509,23936.0
2022-10-17 13:55:00,112.25,112.25,111.87,111.95,57724.0,105.3509,105.3509,104.9942,105.0693,57724.0
2022-10-17 14:00:00,111.97,112.14,111.85,111.86,45388.0,105.0881,105.2476,104.9755,104.9849,45388.0
2022-10-17 14:05:00,111.81,111.85,111.74,111.76,20725.0,104.9379,104.9755,104.8722,104.891,20725.0
2022-10-17 14:10:00,111.75,111.93,111.61,111.71,25518.0,104.8816,105.0506,104.7502,104.8441,25518.0
2022-10-17 14:15:00,111.71,111.76,111.49,111.65,37810.0,104.8441,104.891,104.6376,104.7878,37810.0
2022-10-17 14:20:00,111.62,111.62,111.46,111.56,23358.0,104.7596,104.7596,104.6094,104.7033,23358.0
2022-10-17 14:25:00,111.52,111.59,111.39,111.52,37004.0,104.6658,104.7315,104.5437,104.6658,37004.0
2022-10-17 14:30:00,111.54,111.54,111.29,111.42,58658.0,104.6845,104.6845,104.4499,104.5719,58658.0
2022-10-17 14:35:00,111.43,111.9,111.43,111.88,14722.0,104.5813,105.0224,104.5813,105.0036,14722.0
2022-10-17 14:40:00,111.86,112.05,111.84,111.91,40573.0,104.9849,105.1632,104.9661,105.0318,40573.0
2022-10-17 14:45:00,111.9,111.92,111.78,111.85,22231.0,105.0224,105.0412,104.9098,104.9755,22231.0
2022-10-17 14:50:00,111.82,111.82,111.62,111.67,31751.0,104.9473,104.9473,104.7596,104.8065,31751.0
2022-10-17 14:55:00,111.67,111.69,111.54,111.6,27452.0,104.8065,104.8253,104.6845,104.7408,27452.0
2022-10-17 15:00:00,111.6,111.61,111.28,111.44,25274.0,104.7408,104.7502,104.4405,104.5907,25274.0
2022-10-17 15:05:00,111.51,111.56,111.3,111.38,29064.0,104.6564,104.7033,104.4593,104.5344,29064.0
2022-10-17 15:10:00,111.37,111.59,111.33,111.55,64458.0,104.525,104.7315,104.4874,104.6939,64458.0
2022-10-17 15:15:00,111.53,111.58,111.35,111.53,49812.0,104.6751,104.7221,104.5062,104.6751,49812.0
2022-10-17 15:20:00,111.52,111.62,111.37,111.61,102228.0,104.6658,104.7596,104.525,104.7502,102228.0
2022-10-17 15:25:00,111.6,111.75,111.53,111.74,85741.0,104.7408,104.8816,104.6751,104.8722,85741.0
2022-10-17 15:30:00,111.75,111.82,111.56,111.72,59892.0,104.8816,104.9473,104.7033,104.8535,59892.0
2022-10-17 15:35:00,111.73,111.76,111.53,111.57,40697.0,104.8628,104.891,104.6751,104.7127,40697.0
2022-10-17 15:40:00,111.54,111.73,111.44,111.67,90278.0,104.6845,104.8628,104.5907,104.8065,90278.0
2022-10-17 15:45:00,111.67,111.81,111.64,111.69,67875.0,104.8065,104.9379,104.7784,104.8253,67875.0
2022-10-17 15:50:00,111.7,111.88,111.56,111.72,155321.0,104.8347,105.0036,104.7033,104.8535,155321.0
2022-10-17 15:55:00,111.72,111.76,111.39,111.61,417249.0,104.8535,104.891,104.5437,104.7502,417249.0
2022-10-18 09:30:00,114.95,116.09,114.31,114.4,374149.0,107.8849,108.9549,107.2843,107.3687,374149.0
2022-10-18 09:35:00,114.25,115.12,114.21,114.26,112947.0,107.228,108.0445,107.1904,107.2374,112947.0
2022-10-18 09:40:00,114.26,114.96,114.25,114.61,107614.0,107.2374,107.8943,107.228,107.5658,107614.0
2022-10-18 09:45:00,114.59,114.59,114.0,114.36,82995.0,107.5471,107.5471,106.9933,107.3312,82995.0
2022-10-18 09:50:00,114.38,114.5,112.96,112.97,74400.0,107.35,107.4626,106.0173,106.0266,74400.0
2022-10-18 09:55:00,112.98,113.6,112.95,113.6,64110.0,106.036,106.6179,106.0079,106.6179,64110.0
2022-10-18 10:00:00,113.62,114.25,113.33,113.85,120020.0,106.6367,107.228,106.3645,106.8525,120020.0
2022-10-18 10:05:00,113.94,113.95,113.33,113.6,25145.0,106.937,106.9464,106.3645,106.6179,25145.0
2022-10-18 10:10:00,113.56,113.75,113.48,113.48,26471.0,106.5804,106.7587,106.5053,106.5053,26471.0
2022-10-18 10:15:00,113.47,113.63,113.13,113.24,41698.0,106.4959,106.6461,106.1768,106.28,41698.0
2022-10-18 10:20:00,113.25,113.36,112.86,112.95,29796.0,106.2894,106.3927,105.9234,106.0079,29796.0
2022-10-18 10:25:00,112.93,112.98,112.47,112.53,95983.0,105.9891,106.036,105.5574,105.6137,95983.0
2022-10-18 10:30:00,112.52,112.59,112.18,112.32,37959.0,105.6043,105.67,105.2852,105.4166,37959.0
2022-10-18 10:35:00,112.34,112.36,111.72,111.74,72368.0,105.4354,105.4541,104.8535,104.8722,72368.0
2022-10-18 10:40:00,111.73,111.9,111.71,111.84,44742.0,104.8628,105.0224,104.8441,104.9661,44742.0
2022-10-18 10:45:00,111.84,112.35,111.76,112.22,90291.0,104.9661,105.4447,104.891,105.3227,90291.0
2022-10-18 10:50:00,112.2,112.21,112.0,112.16,33148.0,105.304,105.3133,105.1163,105.2664,33148.0
2022-10-18 10:55:00,112.16,112.27,111.94,111.94,27994.0,105.2664,105.3697,105.0599,105.0599,27994.0
2022-10-18 11:00:00,111.92,112.16,111.71,112.12,66378.0,105.0412,105.2664,104.8441,105.2289,66378.0
2022-10-18 11:05:00,112.09,112.27,111.27,111.53,89499.0,105.2007,105.3697,104.4311,104.6751,89499.0
2022-10-18 11:10:00,111.53,111.63,110.87,111.04,182400.0,104.6751,104.769,104.0557,104.2153,182400.0
2022-10-18 11:15:00,111.02,111.35,110.8,111.2,63078.0,104.1965,104.5062,103.99,104.3654,63078.0
2022-10-18 11:20:00,111.2,111.22,110.48,110.56,45019.0,104.3654,104.3842,103.6897,103.7648,45019.0
2022-10-18 11:25:00,110.55,110.61,110.32,110.58,81756.0,103.7554,103.8117,103.5395,103.7835,81756.0
2022-10-18 11:30:00,110.54,110.62,110.35,110.52,24404.0,103.746,103.8211,103.5677,103.7272,24404.0
2022-10-18 11:35:00,110.52,110.57,109.69,109.93,127848.0,103.7272,103.7741,102.9482,103.1735,127848.0
2022-10-18 11:40:00,109.93,109.97,109.54,109.84,152810.0,103.1735,103.211,102.8075,103.089,152810.0
2022-10-18 11:45:00,109.86,110.4,109.78,110.4,216087.0,103.1078,103.6146,103.0327,103.6146,216087.0
2022-10-18 11:50:00,110.36,110.75,110.28,110.6,64593.0,103.5771,103.9431,103.502,103.8023,64593.0
2022-10-18 11:55:00,110.59,110.66,110.4,110.56,59785.0,103.7929,103.8586,103.6146,103.7648,59785.0
2022-10-18 12:00:00,110.52,110.72,110.39,110.71,42505.0,103.7272,103.9149,103.6052,103.9055,42505.0
2022-10-18 12:05:00,110.71,111.32,110.41,111.28,41677.0,103.9055,104.478,103.624,104.4405,41677.0
2022-10-18 12:10:00,111.22,111.65,111.21,111.52,38933.0,104.3842,104.7878,104.3748,104.6658,38933.0
2022-10-18 12:15:00,111.52,111.69,111.33,111.52,47349.0,104.6658,104.8253,104.4874,104.6658,47349.0
2022-10-18 12:20:00,111.54,111.54,111.0,111.06,30999.0,104.6845,104.6845,104.1777,104.234,30999.0
2022-10-18 12:25:00,111.06,111.13,110.88,111.07,32140.0,104.234,104.2997,104.0651,104.2434,32140.0
2022-10-18 12:30:00,111.05,111.12,110.88,111.05,27849.0,104.2246,104.2903,104.0651,104.2246,27849.0
2022-10-18 12:35:00,111.06,111.68,111.06,111.39,41686.0,104.234,104.8159,104.234,104.5437,41686.0
2022-10-18 12:40:00,111.39,111.98,111.38,111.67,31095.0,104.5437,105.0975,104.5344,104.8065,31095.0
2022-10-18 12:45:00,111.62,111.63,111.36,111.43,28587.0,104.7596,104.769,104.5156,104.5813,28587.0
2022-10-18 12:50:00,111.44,111.64,111.38,111.58,23164.0,104.5907,104.7784,104.5344,104.7221,23164.0
2022-10-18 12:55:00,111.56,111.79,111.41,111.47,281321.0,104.7033,104.9192,104.5625,104.6188,281321.0
2022-10-18 13:00:00,111.49,111.57,111.05,111.12,75483.0,104.6376,104.7127,104.2246,104.2903,75483.0
2022-10-18 13:05:00,111.12,111.53,111.09,111.38,59700.0,104.2903,104.6751,104.2622,104.5344,59700.0
2022-10-18 13:10:00,111.39,111.67,111.31,111.54,47904.0,104.5437,104.8065,104.4687,104.6845,47904.0
2022-10-18 13:15:00,111.53,111.53,111.33,111.35,26888.0,104.6751,104.6751,104.4874,104.5062,26888.0
2022-10-18 13:20:00,111.34,111.55,111.25,111.52,28386.0,104.4968,104.6939,104.4124,104.6658,28386.0
2022-10-18 13:25:00,111.51,111.85,111.51,111.79,28326.0,104.6564,104.9755,104.6564,104.9192,28326.0
2022-10-18 13:30:00,111.8,112.25,111.67,112.23,38987.0,104.9285,105.3509,104.8065,105.3321,38987.0
2022-10-18 13:35:00,112.25,112.25,111.87,112.04,33652.0,105.3509,105.3509,104.9942,105.1538,33652.0
2022-10-18 13:40:00,112.02,112.1,111.87,112.07,31738.0,105.135,105.2101,104.9942,105.182,31738.0
2022-10-18 13:45:00,112.09,112.22,111.87,112.21,46874.0,105.2007,105.3227,104.9942,105.3133,46874.0
2022-10-18 13:50:00,112.19,112.34,112.16,112.27,30844.0,105.2946,105.4354,105.2664,105.3697,30844.0
2022-10-18 13:55:00,112.3,112.43,112.16,112.28,31678.0,105.3978,105.5198,105.2664,105.379,31678.0
2022-10-18 14:00:00,112.26,112.35,112.09,112.12,35738.0,105.3603,105.4447,105.2007,105.2289,35738.0
2022-10-18 14:05:00,112.13,112.3,111.99,112.13,31191.0,105.2383,105.3978,105.1069,105.2383,31191.0
2022-10-18 14:10:00,112.18,112.31,112.07,112.1,39157.0,105.2852,105.4072,105.182,105.2101,39157.0
2022-10-18 14:15:00,112.11,112.21,112.01,112.13,28828.0,105.2195,105.3133,105.1256,105.2383,28828.0
2022-10-18 14:20:00,112.13,112.33,112.02,112.3,56239.0,105.2383,105.426,105.135,105.3978,56239.0
2022-10-18 14:25:00,112.27,112.4,112.15,112.29,36680.0,105.3697,105.4917,105.257,105.3884,36680.0
2022-10-18 14:30:00,112.31,112.43,112.14,112.25,37360.0,105.4072,105.5198,105.2476,105.3509,37360.0
2022-10-18 14:35:00,112.24,112.34,111.39,111.63,110232.0,105.3415,105.4354,104.5437,104.769,110232.0
2022-10-18 14:40:00,111.6,111.67,110.58,110.6,164624.0,104.7408,104.8065,103.7835,103.8023,164624.0
2022-10-18 14:45:00,110.58,110.7,109.68,109.79,186343.0,103.7835,103.8962,102.9388,103.0421,186343.0
2022-10-18 14:50:00,109.8,110.26,109.6,110.16,142221.0,103.0515,103.4832,102.8638,103.3893,142221.0
2022-10-18 14:55:00,110.16,110.43,110.09,110.29,150584.0,103.3893,103.6427,103.3236,103.5114,150584.0
2022-10-18 15:00:00,110.26,110.32,110.04,110.23,48554.0,103.4832,103.5395,103.2767,103.455,48554.0
2022-10-18 15:05:00,110.23,110.54,110.11,110.14,55547.0,103.455,103.746,103.3424,103.3706,55547.0
2022-10-18 15:10:00,110.14,110.29,109.95,110.02,51748.0,103.3706,103.5114,103.1923,103.2579,51748.0
2022-10-18 15:15:00,109.99,110.23,109.88,110.11,75861.0,103.2298,103.455,103.1266,103.3424,75861.0
2022-10-18 15:20:00,110.11,110.41,110.04,110.37,51844.0,103.3424,103.624,103.2767,103.5864,51844.0
2022-10-18 15:25:00,110.34,110.63,110.21,110.63,37111.0,103.5583,103.8305,103.4363,103.8305,37111.0
2022-10-18 15:30:00,110.59,111.19,110.58,111.06,80252.0,103.7929,104.356,103.7835,104.234,80252.0
2022-10-18 15:35:00,111.09,111.1,110.67,110.94,51597.0,104.2622,104.2716,103.868,104.1214,51597.0
2022-10-18 15:40:00,110.97,111.21,110.84,111.11,76351.0,104.1496,104.3748,104.0276,104.281,76351.0
2022-10-18 15:45:00,111.11,111.11,110.87,110.92,67742.0,104.281,104.281,104.0557,104.1026,67742.0
2022-10-18 15:50:00,110.89,111.26,110.85,110.88,116882.0,104.0745,104.4217,104.0369,104.0651,116882.0
2022-10-18 15:55:00,110.84,111.25,110.74,111.22,275396.0,104.0276,104.4124,103.9337,104.3842,275396.0
2022-10-19 09:30:00,111.03,112.51,110.75,112.42,130991.0,104.2059,105.5949,103.9431,105.5104,130991.0
2022-10-19 09:35:00,112.43,112.62,111.8,112.02,109221.0,105.5198,105.6981,104.9285,105.135,109221.0
2022-10-19 09:40:00,112.0,112.15,111.31,111.91,59930.0,105.1163,105.257,104.4687,105.0318,59930.0
2022-10-19 09:45:00,111.86,111.95,111.0,111.02,47065.0,104.9849,105.0693,104.1777,104.1965,47065.0
2022-10-19 09:50:00,111.09,111.88,111.03,111.79,33487.0,104.2622,105.0036,104.2059,104.9192,33487.0
2022-10-19 09:55:00,111.8,112.07,111.28,111.83,100326.0,104.9285,105.182,104.4405,104.9567,100326.0
2022-10-19 10:00:00,111.87,111.92,111.41,111.91,34011.0,104.9942,105.0412,104.5625,105.0318,34011.0
2022-10-19 10:05:00,112.04,112.55,112.04,112.47,40047.0,105.1538,105.6325,105.1538,105.5574,40047.0
2022-10-19 10:10:00,112.54,112.66,112.06,112.61,62504.0,105.6231,105.7357,105.1726,105.6888,62504.0
2022-10-19 10:15:00,112.61,112.98,112.56,112.72,41851.0,105.6888,106.036,105.6418,105.792,41851.0
2022-10-19 10:20:00,112.83,113.56,112.8,113.47,81229.0,105.8952,106.5804,105.8671,106.4959,81229.0
2022-10-19 10:25:00,113.44,113.63,113.21,113.62,53625.0,106.4677,106.6461,106.2519,106.6367,53625.0
2022-10-19 10:30:00,113.63,113.67,113.26,113.27,32366.0,106.6461,106.6836,106.2988,106.3082,32366.0
2022-10-19 10:35:00,113.26,113.4,113.02,113.35,62768.0,106.2988,106.4302,106.0736,106.3833,62768.0
2022-10-19 10:40:00,113.36,113.36,112.63,112.89,25138.0,106.3927,106.3927,105.7075,105.9516,25138.0
2022-10-19 10:45:00,112.92,113.0,112.62,112.68,35927.0,105.9797,106.0548,105.6981,105.7545,35927.0
2022-10-19 10:50:00,112.66,112.73,112.29,112.45,24269.0,105.7357,105.8014,105.3884,105.5386,24269.0
2022-10-19 10:55:00,112.36,112.36,112.1,112.31,33776.0,105.4541,105.4541,105.2101,105.4072,33776.0
2022-10-19 11:00:00,112.29,112.49,112.18,112.36,35997.0,105.3884,105.5761,105.2852,105.4541,35997.0
2022-10-19 11:05:00,112.37,112.7,112.36,112.63,27847.0,105.4635,105.7732,105.4541,105.7075,27847.0
2022-10-19 11:10:00,112.6,112.95,112.57,112.73,19719.0,105.6794,106.0079,105.6512,105.8014,19719.0
2022-10-19 11:15:00,112.75,113.1,112.61,112.95,35752.0,105.8202,106.1486,105.6888,106.0079,35752.0
2022-10-19 11:20:00,112.99,113.07,112.7,112.78,15342.0,106.0454,106.1205,105.7732,105.8483,15342.0
2022-10-19 11:25:00,112.78,112.79,112.45,112.58,22671.0,105.8483,105.8577,105.5386,105.6606,22671.0
2022-10-19 11:30:00,112.59,112.79,112.42,112.61,16550.0,105.67,105.8577,105.5104,105.6888,16550.0
2022-10-19 11:35:00,112.6,112.75,112.27,112.73,21084.0,105.6794,105.8202,105.3697,105.8014,21084.0
2022-10-19 11:40:00,112.68,112.8,112.55,112.66,18963.0,105.7545,105.8671,105.6325,105.7357,18963.0
2022-10-19 11:45:00,112.67,113.06,112.66,112.98,18803.0,105.7451,106.1111,105.7357,106.036,18803.0
2022-10-19 11:50:00,113.0,113.28,112.92,113.19,22661.0,106.0548,106.3176,105.9797,106.2331,22661.0
2022-10-19 11:55:00,113.21,113.26,112.96,112.97,52124.0,106.2519,106.2988,106.0173,106.0266,52124.0
2022-10-19 12:00:00,113.0,113.03,112.7,112.8,23945.0,106.0548,106.0829,105.7732,105.8671,23945.0
2022-10-19 12:05:00,112.78,112.84,112.54,112.69,22842.0,105.8483,105.9046,105.6231,105.7638,22842.0
2022-10-19 12:10:00,112.67,112.88,112.56,112.8,19389.0,105.7451,105.9422,105.6418,105.8671,19389.0
2022-10-19 12:15:00,112.79,112.91,112.71,112.89,18429.0,105.8577,105.9703,105.7826,105.9516,18429.0
2022-10-19 12:20:00,112.88,112.94,112.76,112.87,9717.0,105.9422,105.9985,105.8295,105.9328,9717.0
2022-10-19 12:25:00,112.87,112.88,112.6,112.79,29882.0,105.9328,105.9422,105.6794,105.8577,29882.0
2022-10-19 12:30:00,112.77,113.14,112.77,113.12,23559.0,105.8389,106.1862,105.8389,106.1674,23559.0
2022-10-19 12:35:00,113.1,113.14,112.73,112.83,37712.0,106.1486,106.1862,105.8014,105.8952,37712.0
2022-10-19 12:40:00,112.83,112.85,112.45,112.52,23773.0,105.8952,105.914,105.5386,105.6043,23773.0
2022-10-19 12:45:00,112.51,112.51,112.21,112.38,32037.0,105.5949,105.5949,105.3133,105.4729,32037.0
2022-10-19 12:50:00,112.36,112.73,112.36,112.7,21210.0,105.4541,105.8014,105.4541,105.7732,21210.0
2022-10-19 12:55:00,112.71,112.76,112.6,112.69,33976.0,105.7826,105.8295,105.6794,105.7638,33976.0
2022-10-19 13:00:00,112.67,112.74,111.99,112.06,91330.0,105.7451,105.8108,105.1069,105.1726,91330.0
2022-10-19 13:05:00,112.06,112.17,111.9,112.16,42521.0,105.1726,105.2758,105.0224,105.2664,42521.0
2022-10-19 13:10:00,112.17,112.32,112.1,112.24,25874.0,105.2758,105.4166,105.2101,105.3415,25874.0
2022-10-19 13:15:00,112.23,112.34,112.17,112.18,8964.0,105.3321,105.4354,105.2758,105.2852,8964.0
2022-10-19 13:20:00,112.19,112.34,112.09,112.19,26542.0,105.2946,105.4354,105.2007,105.2946,26542.0
2022-10-19 13:25:00,112.17,112.51,112.13,112.17,22399.0,105.2758,105.5949,105.2383,105.2758,22399.0
2022-10-19 13:30:00,112.16,112.31,111.98,112.0,15345.0,105.2664,105.4072,105.0975,105.1163,15345.0
2022-10-19 13:35:00,111.99,112.08,111.78,111.79,29915.0,105.1069,105.1913,104.9098,104.9192,29915.0
2022-10-19 13:40:00,111.8,112.06,111.71,112.02,30182.0,104.9285,105.1726,104.8441,105.135,30182.0
2022-10-19 13:45:00,112.03,112.07,111.84,111.88,15387.0,105.1444,105.182,104.9661,105.0036,15387.0
2022-10-19 13:50:00,111.88,112.15,111.77,112.12,17617.0,105.0036,105.257,104.9004,105.2289,17617.0
2022-10-19 13:55:00,112.15,112.28,112.03,112.28,18000.0,105.257,105.379,105.1444,105.379,18000.0
2022-10-19 14:00:00,112.16,112.57,112.1,112.43,24810.0,105.2664,105.6512,105.2101,105.5198,24810.0
2022-10-19 14:05:00,112.45,112.56,112.22,112.44,23205.0,105.5386,105.6418,105.3227,105.5292,23205.0
2022-10-19 14:10:00,112.42,112.72,112.36,112.72,22048.0,105.5104,105.792,105.4541,105.792,22048.0
2022-10-19 14:15:00,112.68,112.75,112.5,112.5,78236.0,105.7545,105.8202,105.5855,105.5855,78236.0
2022-10-19 14:20:00,112.51,112.52,112.27,112.32,21037.0,105.5949,105.6043,105.3697,105.4166,21037.0
2022-10-19 14:25:00,112.34,112.52,112.34,112.5,20855.0,105.4354,105.6043,105.4354,105.5855,20855.0
2022-10-19 14:30:00,112.44,112.59,112.36,112.55,18102.0,105.5292,105.67,105.4541,105.6325,18102.0
2022-10-19 14:35:00,112.59,112.68,112.48,112.55,16242.0,105.67,105.7545,105.5668,105.6325,16242.0
2022-10-19 14:40:00,112.53,112.65,112.4,112.46,30132.0,105.6137,105.7263,105.4917,105.548,30132.0
2022-10-19 14:45:00,112.49,112.53,112.35,112.43,33081.0,105.5761,105.6137,105.4447,105.5198,33081.0
2022-10-19 14:50:00,112.4,112.46,112.36,112.41,13030.0,105.4917,105.548,105.4541,105.5011,13030.0
2022-10-19 14:55:00,112.35,112.47,112.25,112.3,24857.0,105.4447,105.5574,105.3509,105.3978,24857.0
2022-10-19 15:00:00,112.34,112.45,112.1,112.19,22999.0,105.4354,105.5386,105.2101,105.2946,22999.0
2022-10-19 15:05:00,112.2,112.44,112.05,112.41,22561.0,105.304,105.5292,105.1632,105.5011,22561.0
2022-10-19 15:10:00,112.42,112.63,112.41,112.53,28249.0,105.5104,105.7075,105.5011,105.6137,28249.0
2022-10-19 15:15:00,112.52,112.9,112.49,112.75,24721.0,105.6043,105.9609,105.5761,105.8202,24721.0
2022-10-19 15:20:00,112.73,112.84,112.56,112.56,22412.0,105.8014,105.9046,105.6418,105.6418,22412.0
2022-10-19 15:25:00,112.56,112.63,112.38,112.47,23141.0,105.6418,105.7075,105.4729,105.5574,23141.0
2022-10-19 15:30:00,112.43,112.5,112.32,112.44,22516.0,105.5198,105.5855,105.4166,105.5292,22516.0
2022-10-19 15:35:00,112.44,112.52,112.27,112.36,27468.0,105.5292,105.6043,105.3697,105.4541,27468.0
2022-10-19 15:40:00,112.39,112.56,112.29,112.4,20009.0,105.4823,105.6418,105.3884,105.4917,20009.0
2022-10-19 15:45:00,112.44,112.5,112.23,112.35,32984.0,105.5292,105.5855,105.3321,105.4447,32984.0
2022-10-19 15:50:00,112.33,112.65,112.21,112.61,76873.0,105.426,105.7263,105.3133,105.6888,76873.0
2022-10-19 15:55:00,112.63,112.97,112.57,112.85,230909.0,105.7075,106.0266,105.6512,105.914,230909.0
2022-10-20 09:30:00,113.02,113.62,112.59,113.04,126811.0,106.0736,106.6367,105.67,106.0923,126811.0
2022-10-20 09:35:00,113.04,113.28,112.42,112.92,79155.0,106.0923,106.3176,105.5104,105.9797,79155.0
2022-10-20 09:40:00,112.94,113.59,112.61,113.55,95844.0,105.9985,106.6085,105.6888,106.571,95844.0
2022-10-20 09:45:00,113.57,114.48,113.52,114.38,136592.0,106.5898,107.4438,106.5428,107.35,136592.0
2022-10-20 09:50:00,114.41,114.99,114.32,114.68,120908.0,107.3781,107.9225,107.2937,107.6315,120908.0
2022-10-20 09:55:00,114.66,114.81,114.43,114.65,146021.0,107.6128,107.7535,107.3969,107.6034,146021.0
2022-10-20 10:00:00,114.66,115.14,114.49,115.1,93514.0,107.6128,108.0633,107.4532,108.0257,93514.0
2022-10-20 10:05:00,115.05,115.71,114.99,115.55,91950.0,107.9788,108.5982,107.9225,108.4481,91950.0
2022-10-20 10:10:00,115.57,115.58,114.74,114.82,41995.0,108.4668,108.4762,107.6878,107.7629,41995.0
2022-10-20 10:15:00,114.88,115.38,114.82,115.29,67275.0,107.8192,108.2885,107.7629,108.204,67275.0
2022-10-20 10:20:00,115.3,115.81,115.25,115.5,58153.0,108.2134,108.6921,108.1665,108.4011,58153.0
2022-10-20 10:25:00,115.45,115.51,115.1,115.39,59571.0,108.3542,108.4105,108.0257,108.2979,59571.0
2022-10-20 10:30:00,115.41,115.5,114.74,114.81,44469.0,108.3167,108.4011,107.6878,107.7535,44469.0
2022-10-20 10:35:00,114.82,115.24,114.67,115.19,18476.0,107.7629,108.1571,107.6222,108.1102,18476.0
2022-10-20 10:40:00,115.23,115.29,114.83,115.18,29030.0,108.1477,108.204,107.7723,108.1008,29030.0
2022-10-20 10:45:00,115.19,115.43,115.14,115.3,39285.0,108.1102,108.3354,108.0633,108.2134,39285.0
2022-10-20 10:50:00,115.24,115.45,115.08,115.3,36203.0,108.1571,108.3542,108.007,108.2134,36203.0
2022-10-20 10:55:00,115.33,115.79,115.31,115.76,47123.0,108.2416,108.6733,108.2228,108.6452,47123.0
2022-10-20 11:00:00,115.75,115.92,115.53,115.61,42349.0,108.6358,108.7953,108.4293,108.5044,42349.0
2022-10-20 11:05:00,115.61,115.88,115.56,115.83,51164.0,108.5044,108.7578,108.4574,108.7109,51164.0
2022-10-20 11:10:00,115.86,116.09,115.71,116.02,43438.0,108.739,108.9549,108.5982,108.8892,43438.0
2022-10-20 11:15:00,116.01,116.01,115.67,115.7,53142.0,108.8798,108.8798,108.5607,108.5888,53142.0
2022-10-20 11:20:00,115.71,115.75,115.28,115.39,71540.0,108.5982,108.6358,108.1947,108.2979,71540.0
2022-10-20 11:25:00,115.44,115.47,114.7,114.93,137447.0,108.3448,108.373,107.6503,107.8662,137447.0
2022-10-20 11:30:00,114.92,115.11,114.92,115.08,83956.0,107.8568,108.0351,107.8568,108.007,83956.0
2022-10-20 11:35:00,115.07,115.37,115.04,115.26,185428.0,107.9976,108.2791,107.9694,108.1759,185428.0
2022-10-20 11:40:00,115.27,115.33,115.13,115.17,47330.0,108.1853,108.2416,108.0539,108.0914,47330.0
2022-10-20 11:45:00,115.19,115.22,114.96,115.13,48098.0,108.1102,108.1383,107.8943,108.0539,48098.0
2022-10-20 11:50:00,115.11,115.2,115.01,115.01,79766.0,108.0351,108.1196,107.9413,107.9413,79766.0
2022-10-20 11:55:00,115.01,115.01,114.58,114.67,23575.0,107.9413,107.9413,107.5377,107.6222,23575.0
2022-10-20 12:00:00,114.68,114.69,114.35,114.65,30174.0,107.6315,107.6409,107.3218,107.6034,30174.0
2022-10-20 12:05:00,114.62,114.67,114.1,114.15,30458.0,107.5752,107.6222,107.0872,107.1341,30458.0
2022-10-20 12:10:00,114.14,114.24,114.0,114.18,30744.0,107.1247,107.2186,106.9933,107.1623,30744.0
2022-10-20 12:15:00,114.15,114.47,114.12,114.29,29362.0,107.1341,107.4344,107.106,107.2655,29362.0
2022-10-20 12:20:00,114.26,114.26,113.68,113.95,65879.0,107.2374,107.2374,106.693,106.9464,65879.0
2022-10-20 12:25:00,113.92,113.92,113.58,113.72,28384.0,106.9182,106.9182,106.5991,106.7305,28384.0
2022-10-20 12:30:00,113.66,113.92,113.62,113.73,20355.0,106.6742,106.9182,106.6367,106.7399,20355.0
2022-10-20 12:35:00,113.74,113.79,113.42,113.57,33696.0,106.7493,106.7962,106.449,106.5898,33696.0
2022-10-20 12:40:00,113.61,113.69,113.47,113.55,17548.0,106.6273,106.7024,106.4959,106.571,17548.0
2022-10-20 12:45:00,113.57,113.58,113.24,113.44,42671.0,106.5898,106.5991,106.28,106.4677,42671.0
2022-10-20 12:50:00,113.43,113.51,113.21,113.33,56186.0,106.4584,106.5334,106.2519,106.3645,56186.0
2022-10-20 12:55:00,113.42,113.42,113.26,113.38,25148.0,106.449,106.449,106.2988,106.4114,25148.0
2022-10-20 13:00:00,113.37,113.39,113.19,113.33,68046.0,106.4021,106.4208,106.2331,106.3645,68046.0
2022-10-20 13:05:00,113.34,113.35,112.58,112.88,67671.0,106.3739,106.3833,105.6606,105.9422,67671.0
2022-10-20 13:10:00,112.86,113.12,112.78,112.92,31748.0,105.9234,106.1674,105.8483,105.9797,31748.0
2022-10-20 13:15:00,112.94,112.99,112.69,112.75,29636.0,105.9985,106.0454,105.7638,105.8202,29636.0
2022-10-20 13:20:00,112.74,113.1,112.67,112.8,34095.0,105.8108,106.1486,105.7451,105.8671,34095.0
2022-10-20 13:25:00,112.81,113.06,112.78,113.01,35343.0,105.8765,106.1111,105.8483,106.0642,35343.0
2022-10-20 13:30:00,112.99,113.01,112.76,112.88,37954.0,106.0454,106.0642,105.8295,105.9422,37954.0
2022-10-20 13:35:00,112.88,113.03,112.83,112.84,16384.0,105.9422,106.0829,105.8952,105.9046,16384.0
2022-10-20 13:40:00,112.8,112.95,112.65,112.74,18781.0,105.8671,106.0079,105.7263,105.8108,18781.0
2022-10-20 13:45:00,112.71,112.82,112.36,112.38,69036.0,105.7826,105.8859,105.4541,105.4729,69036.0
2022-10-20 13:50:00,112.33,112.41,112.19,112.29,24216.0,105.426,105.5011,105.2946,105.3884,24216.0
2022-10-20 13:55:00,112.24,112.46,112.21,112.43,21303.0,105.3415,105.548,105.3133,105.5198,21303.0
2022-10-20 14:00:00,112.42,112.53,112.38,112.49,20864.0,105.5104,105.6137,105.4729,105.5761,20864.0
2022-10-20 14:05:00,112.47,112.53,112.22,112.39,24188.0,105.5574,105.6137,105.3227,105.4823,24188.0
2022-10-20 14:10:00,112.43,112.48,112.01,112.03,30217.0,105.5198,105.5668,105.1256,105.1444,30217.0
2022-10-20 14:15:00,112.03,112.18,111.96,112.08,68007.0,105.1444,105.2852,105.0787,105.1913,68007.0
2022-10-20 14:20:00,112.08,112.1,111.83,111.9,33339.0,105.1913,105.2101,104.9567,105.0224,33339.0
2022-10-20 14:25:00,111.94,112.01,111.83,111.93,19594.0,105.0599,105.1256,104.9567,105.0506,19594.0
2022-10-20 14:30:00,111.91,112.32,111.82,112.27,66757.0,105.0318,105.4166,104.9473,105.3697,66757.0
2022-10-20 14:35:00,112.3,112.36,111.98,112.04,91812.0,105.3978,105.4541,105.0975,105.1538,91812.0
2022-10-20 14:40:00,112.03,112.07,111.75,111.82,31359.0,105.1444,105.182,104.8816,104.9473,31359.0
2022-10-20 14:45:00,111.81,112.06,111.72,111.92,27765.0,104.9379,105.1726,104.8535,105.0412,27765.0
2022-10-20 14:50:00,111.93,112.19,111.91,112.16,59377.0,105.0506,105.2946,105.0318,105.2664,59377.0
2022-10-20 14:55:00,112.16,112.37,112.1,112.12,115208.0,105.2664,105.4635,105.2101,105.2289,115208.0
2022-10-20 15:00:00,112.09,112.2,112.03,112.12,75831.0,105.2007,105.304,105.1444,105.2289,75831.0
2022-10-20 15:05:00,112.14,112.76,112.14,112.67,55282.0,105.2476,105.8295,105.2476,105.7451,55282.0
2022-10-20 15:10:00,112.68,112.7,112.44,112.68,28111.0,105.7545,105.7732,105.5292,105.7545,28111.0
2022-10-20 15:15:00,112.66,112.68,112.43,112.48,60418.0,105.7357,105.7545,105.5198,105.5668,60418.0
2022-10-20 15:20:00,112.48,112.51,112.21,112.4,35015.0,105.5668,105.5949,105.3133,105.4917,35015.0
2022-10-20 15:25:00,112.41,112.54,112.34,112.46,36700.0,105.5011,105.6231,105.4354,105.548,36700.0
2022-10-20 15:30:00,112.45,112.45,111.93,111.93,34776.0,105.5386,105.5386,105.0506,105.0506,34776.0
2022-10-20 15:35:00,111.93,112.11,111.84,112.02,36676.0,105.0506,105.2195,104.9661,105.135,36676.0
2022-10-20 15:40:00,112.01,112.3,111.95,112.28,46776.0,105.1256,105.3978,105.0693,105.379,46776.0
2022-10-20 15:45:00,112.26,112.26,111.92,112.05,82811.0,105.3603,105.3603,105.0412,105.1632,82811.0
2022-10-20 15:50:00,112.06,112.19,111.89,112.03,169157.0,105.1726,105.2946,105.013,105.1444,169157.0
2022-10-20 15:55:00,112.03,112.08,111.86,111.9,250501.0,105.1444,105.1913,104.9849,105.0224,250501.0
2022-10-21 09:30:00,111.76,112.42,111.02,111.87,431001.0,104.891,105.5104,104.1965,104.9942,431001.0
2022-10-21 09:35:00,111.83,112.4,111.43,112.38,42472.0,104.9567,105.4917,104.5813,105.4729,42472.0
2022-10-21 09:40:00,112.38,112.62,111.65,112.55,71031.0,105.4729,105.6981,104.7878,105.6325,71031.0
2022-10-21 09:45:00,112.53,113.15,112.5,112.76,114536.0,105.6137,106.1956,105.5855,105.8295,114536.0
2022-10-21 09:50:00,112.78,113.15,112.37,113.06,151057.0,105.8483,106.1956,105.4635,106.1111,151057.0
2022-10-21 09:55:00,113.04,113.23,112.8,113.02,94651.0,106.0923,106.2707,105.8671,106.0736,94651.0
2022-10-21 10:00:00,113.06,113.39,112.96,113.26,95100.0,106.1111,106.4208,106.0173,106.2988,95100.0
2022-10-21 10:05:00,113.24,114.16,113.22,113.69,63812.0,106.28,107.1435,106.2613,106.7024,63812.0
2022-10-21 10:10:00,113.73,113.99,113.36,113.71,112695.0,106.7399,106.9839,106.3927,106.7212,112695.0
2022-10-21 10:15:00,113.71,113.72,113.26,113.6,31251.0,106.7212,106.7305,106.2988,106.6179,31251.0
2022-10-21 10:20:00,113.61,113.75,113.2,113.25,47629.0,106.6273,106.7587,106.2425,106.2894,47629.0
2022-10-21 10:25:00,113.26,113.39,112.74,112.75,84110.0,106.2988,106.4208,105.8108,105.8202,84110.0
2022-10-21 10:30:00,112.7,113.08,112.67,112.86,37253.0,105.7732,106.1299,105.7451,105.9234,37253.0
2022-10-21 10:35:00,112.84,112.88,112.4,112.5,24655.0,105.9046,105.9422,105.4917,105.5855,24655.0
2022-10-21 10:40:00,112.56,113.15,112.56,113.05,32206.0,105.6418,106.1956,105.6418,106.1017,32206.0
2022-10-21 10:45:00,113.02,113.57,112.94,113.54,28257.0,106.0736,106.5898,105.9985,106.5616,28257.0
2022-10-21 10:50:00,113.58,113.68,113.41,113.47,18594.0,106.5991,106.693,106.4396,106.4959,18594.0
2022-10-21 10:55:00,113.49,113.64,112.9,112.94,18899.0,106.5147,106.6555,105.9609,105.9985,18899.0
2022-10-21 11:00:00,113.0,113.03,112.41,112.62,21393.0,106.0548,106.0829,105.5011,105.6981,21393.0
2022-10-21 11:05:00,112.66,112.89,112.55,112.82,26170.0,105.7357,105.9516,105.6325,105.8859,26170.0
2022-10-21 11:10:00,112.75,113.03,112.51,112.69,38590.0,105.8202,106.0829,105.5949,105.7638,38590.0
2022-10-21 11:15:00,112.65,112.91,112.54,112.58,25370.0,105.7263,105.9703,105.6231,105.6606,25370.0
2022-10-21 11:20:00,112.65,113.04,112.36,112.64,36902.0,105.7263,106.0923,105.4541,105.7169,36902.0
2022-10-21 11:25:00,112.75,113.15,112.72,113.15,71307.0,105.8202,106.1956,105.792,106.1956,71307.0
2022-10-21 11:30:00,113.12,113.78,113.12,113.68,48051.0,106.1674,106.7869,106.1674,106.693,48051.0
2022-10-21 11:35:00,113.76,113.76,113.29,113.54,15515.0,106.7681,106.7681,106.327,106.5616,15515.0
2022-10-21 11:40:00,113.55,114.1,113.49,114.05,29017.0,106.571,107.0872,106.5147,107.0403,29017.0
2022-10-21 11:45:00,114.0,114.14,113.72,114.0,60035.0,106.9933,107.1247,106.7305,106.9933,60035.0
2022-10-21 11:50:00,114.0,114.04,113.7,113.82,48741.0,106.9933,107.0309,106.7118,106.8244,48741.0
2022-10-21 11:55:00,113.81,114.04,113.59,114.04,72503.0,106.815,107.0309,106.6085,107.0309,72503.0
2022-10-21 12:00:00,114.08,114.46,114.05,114.38,49248.0,107.0684,107.4251,107.0403,107.35,49248.0
2022-10-21 12:05:00,114.36,114.36,113.98,114.13,24476.0,107.3312,107.3312,106.9746,107.1153,24476.0
2022-10-21 12:10:00,114.18,114.2,113.83,114.18,20342.0,107.1623,107.181,106.8338,107.1623,20342.0
2022-10-21 12:15:00,114.19,114.19,113.78,113.85,15061.0,107.1717,107.1717,106.7869,106.8525,15061.0
2022-10-21 12:20:00,113.83,114.01,113.64,114.01,21139.0,106.8338,107.0027,106.6555,107.0027,21139.0
2022-10-21 12:25:00,113.96,114.05,113.58,113.62,37841.0,106.9558,107.0403,106.5991,106.6367,37841.0
2022-10-21 12:30:00,113.61,113.97,113.51,113.93,26305.0,106.6273,106.9652,106.5334,106.9276,26305.0
2022-10-21 12:35:00,113.94,114.19,113.64,113.76,22093.0,106.937,107.1717,106.6555,106.7681,22093.0
2022-10-21 12:40:00,113.72,113.96,113.72,113.82,13461.0,106.7305,106.9558,106.7305,106.8244,13461.0
2022-10-21 12:45:00,113.89,114.19,113.85,114.01,23342.0,106.8901,107.1717,106.8525,107.0027,23342.0
2022-10-21 12:50:00,114.04,114.15,114.04,114.07,46493.0,107.0309,107.1341,107.0309,107.059,46493.0
2022-10-21 12:55:00,114.04,114.1,113.83,114.03,19684.0,107.0309,107.0872,106.8338,107.0215,19684.0
2022-10-21 13:00:00,114.04,114.19,113.98,114.09,53662.0,107.0309,107.1717,106.9746,107.0778,53662.0
2022-10-21 13:05:00,114.08,114.17,113.92,113.98,36858.0,107.0684,107.1529,106.9182,106.9746,36858.0
2022-10-21 13:10:00,113.98,114.06,113.94,114.01,16250.0,106.9746,107.0496,106.937,107.0027,16250.0
2022-10-21 13:15:00,114.05,114.06,113.84,114.06,21361.0,107.0403,107.0496,106.8432,107.0496,21361.0
2022-10-21 13:20:00,114.03,114.14,113.87,113.94,28263.0,107.0215,107.1247,106.8713,106.937,28263.0
2022-10-21 13:25:00,113.96,114.09,113.83,113.97,14884.0,106.9558,107.0778,106.8338,106.9652,14884.0
2022-10-21 13:30:00,113.97,114.22,113.9,113.9,71583.0,106.9652,107.1998,106.8995,106.8995,71583.0
2022-10-21 13:35:00,113.92,114.15,113.91,114.15,25754.0,106.9182,107.1341,106.9089,107.1341,25754.0
2022-10-21 13:40:00,114.19,114.42,114.18,114.28,45184.0,107.1717,107.3875,107.1623,107.2561,45184.0
2022-10-21 13:45:00,114.28,114.5,114.28,114.47,42549.0,107.2561,107.4626,107.2561,107.4344,42549.0
2022-10-21 13:50:00,114.49,114.62,114.43,114.46,67093.0,107.4532,107.5752,107.3969,107.4251,67093.0
2022-10-21 13:55:00,114.47,114.6,114.47,114.59,64031.0,107.4344,107.5565,107.4344,107.5471,64031.0
2022-10-21 14:00:00,114.59,114.86,114.53,114.83,45468.0,107.5471,107.8005,107.4908,107.7723,45468.0
2022-10-21 14:05:00,114.84,114.96,114.79,114.86,50882.0,107.7817,107.8943,107.7348,107.8005,50882.0
2022-10-21 14:10:00,114.9,114.97,114.62,114.63,81331.0,107.838,107.9037,107.5752,107.5846,81331.0
2022-10-21 14:15:00,114.64,114.74,114.44,114.66,22556.0,107.594,107.6878,107.4063,107.6128,22556.0
2022-10-21 14:20:00,114.73,114.8,114.7,114.75,10676.0,107.6785,107.7442,107.6503,107.6972,10676.0
2022-10-21 14:25:00,114.74,114.97,114.7,114.95,30983.0,107.6878,107.9037,107.6503,107.8849,30983.0
2022-10-21 14:30:00,114.93,114.97,114.83,114.91,72599.0,107.8662,107.9037,107.7723,107.8474,72599.0
2022-10-21 14:35:00,114.85,114.94,114.73,114.83,51164.0,107.7911,107.8756,107.6785,107.7723,51164.0
2022-10-21 14:40:00,114.83,114.95,114.78,114.81,27162.0,107.7723,107.8849,107.7254,107.7535,27162.0
2022-10-21 14:45:00,114.8,114.92,114.68,114.92,38955.0,107.7442,107.8568,107.6315,107.8568,38955.0
2022-10-21 14:50:00,114.93,114.95,114.79,114.86,27985.0,107.8662,107.8849,107.7348,107.8005,27985.0
2022-10-21 14:55:00,114.84,115.0,114.84,114.98,36035.0,107.7817,107.9319,107.7817,107.9131,36035.0
2022-10-21 15:00:00,114.97,115.06,114.84,115.01,57618.0,107.9037,107.9882,107.7817,107.9413,57618.0
2022-10-21 15:05:00,115.01,115.04,114.88,115.0,40689.0,107.9413,107.9694,107.8192,107.9319,40689.0
2022-10-21 15:10:00,115.01,115.21,114.96,115.18,72345.0,107.9413,108.129,107.8943,108.1008,72345.0
2022-10-21 15:15:00,115.19,115.46,115.12,115.42,106426.0,108.1102,108.3636,108.0445,108.3261,106426.0
2022-10-21 15:20:00,115.42,115.55,115.33,115.52,46730.0,108.3261,108.4481,108.2416,108.4199,46730.0
2022-10-21 15:25:00,115.53,115.68,115.53,115.62,92227.0,108.4293,108.5701,108.4293,108.5138,92227.0
2022-10-21 15:30:00,115.62,115.64,115.46,115.51,46218.0,108.5138,108.5325,108.3636,108.4105,46218.0
2022-10-21 15:35:00,115.51,115.74,115.49,115.67,117525.0,108.4105,108.6264,108.3918,108.5607,117525.0
2022-10-21 15:40:00,115.67,115.86,115.63,115.78,86227.0,108.5607,108.739,108.5231,108.6639,86227.0
2022-10-21 15:45:00,115.77,115.8,115.51,115.73,87158.0,108.6545,108.6827,108.4105,108.617,87158.0
2022-10-21 15:50:00,115.72,115.99,115.7,115.78,133906.0,108.6076,108.861,108.5888,108.6639,133906.0
2022-10-21 15:55:00,115.78,115.96,115.59,115.73,254969.0,108.6639,108.8329,108.4856,108.617,254969.0
2022-10-24 09:30:00,116.38,116.63,115.52,115.61,268882.0,109.2271,109.4617,108.4199,108.5044,268882.0
2022-10-24 09:35:00,115.66,116.6,115.57,116.26,147393.0,108.5513,109.4335,108.4668,109.1144,147393.0
2022-10-24 09:40:00,116.36,116.54,115.61,115.89,63214.0,109.2083,109.3772,108.5044,108.7672,63214.0
2022-10-24 09:45:00,115.99,117.03,115.65,115.68,81318.0,108.861,109.8371,108.5419,108.5701,81318.0
2022-10-24 09:50:00,115.73,116.2,115.48,116.04,55018.0,108.617,109.0581,108.3824,108.9079,55018.0
2022-10-24 09:55:00,116.04,116.25,115.64,115.66,64583.0,108.9079,109.105,108.5325,108.5513,64583.0
2022-10-24 10:00:00,115.68,115.71,114.64,114.67,70374.0,108.5701,108.5982,107.594,107.6222,70374.0
2022-10-24 10:05:00,114.65,115.36,114.55,114.72,46607.0,107.6034,108.2697,107.5095,107.6691,46607.0
2022-10-24 10:10:00,114.67,115.39,114.57,115.17,55439.0,107.6222,108.2979,107.5283,108.0914,55439.0
2022-10-24 10:15:00,115.17,115.2,114.58,114.7,51535.0,108.0914,108.1196,107.5377,107.6503,51535.0
2022-10-24 10:20:00,114.76,114.79,114.24,114.66,74983.0,107.7066,107.7348,107.2186,107.6128,74983.0
2022-10-24 10:25:00,114.67,115.16,114.54,115.09,39749.0,107.6222,108.082,107.5001,108.0163,39749.0
2022-10-24 10:30:00,115.05,115.45,114.94,115.3,61988.0,107.9788,108.3542,107.8756,108.2134,61988.0
2022-10-24 10:35:00,115.35,115.66,115.15,115.29,36822.0,108.2604,108.5513,108.0726,108.204,36822.0
2022-10-24 10:40:00,115.33,115.46,114.87,114.94,20636.0,108.2416,108.3636,107.8099,107.8756,20636.0
2022-10-24 10:45:00,114.89,114.93,114.39,114.57,29736.0,107.8286,107.8662,107.3594,107.5283,29736.0
2022-10-24 10:50:00,114.59,115.28,114.53,115.28,32943.0,107.5471,108.1947,107.4908,108.1947,32943.0
2022-10-24 10:55:00,115.25,115.52,114.97,115.45,25983.0,108.1665,108.4199,107.9037,108.3542,25983.0
2022-10-24 11:00:00,115.47,115.66,115.2,115.21,25209.0,108.373,108.5513,108.1196,108.129,25209.0
2022-10-24 11:05:00,115.2,115.62,115.2,115.5,43158.0,108.1196,108.5138,108.1196,108.4011,43158.0
2022-10-24 11:10:00,115.51,115.82,115.47,115.76,19482.0,108.4105,108.7015,108.373,108.6452,19482.0
2022-10-24 11:15:00,115.76,115.93,115.3,115.57,38068.0,108.6452,108.8047,108.2134,108.4668,38068.0
2022-10-24 11:20:00,115.64,115.97,115.64,115.92,24739.0,108.5325,108.8423,108.5325,108.7953,24739.0
2022-10-24 11:25:00,115.89,116.06,115.79,115.97,32069.0,108.7672,108.9267,108.6733,108.8423,32069.0
2022-10-24 11:30:00,115.95,115.97,115.7,115.85,19325.0,108.8235,108.8423,108.5888,108.7296,19325.0
2022-10-24 11:35:00,115.86,116.16,115.81,116.02,28116.0,108.739,109.0206,108.6921,108.8892,28116.0
2022-10-24 11:40:00,116.04,116.1,115.77,115.8,57604.0,108.9079,108.9643,108.6545,108.6827,57604.0
2022-10-24 11:45:00,115.76,116.0,115.62,115.73,40549.0,108.6452,108.8704,108.5138,108.617,40549.0
2022-10-24 11:50:00,115.79,116.29,115.77,116.23,34647.0,108.6733,109.1426,108.6545,109.0863,34647.0
2022-10-24 11:55:00,116.27,116.42,116.18,116.29,54043.0,109.1238,109.2646,109.0393,109.1426,54043.0
2022-10-24 12:00:00,116.26,116.4,116.12,116.18,23336.0,109.1144,109.2458,108.983,109.0393,23336.0
2022-10-24 12:05:00,116.18,116.39,116.1,116.1,18634.0,109.0393,109.2364,108.9643,108.9643,18634.0
2022-10-24 12:10:00,116.11,116.29,116.09,116.15,63838.0,108.9736,109.1426,108.9549,109.0112,63838.0
2022-10-24 12:15:00,116.16,116.48,116.13,116.42,21691.0,109.0206,109.3209,108.9924,109.2646,21691.0
2022-10-24 12:20:00,116.45,116.54,116.17,116.5,19883.0,109.2927,109.3772,109.03,109.3397,19883.0
2022-10-24 12:25:00,116.55,116.58,116.22,116.31,29407.0,109.3866,109.4148,109.0769,109.1614,29407.0
2022-10-24 12:30:00,116.24,116.34,116.15,116.22,27171.0,109.0957,109.1895,109.0112,109.0769,27171.0
2022-10-24 12:35:00,116.21,116.41,116.18,116.28,20937.0,109.0675,109.2552,109.0393,109.1332,20937.0
2022-10-24 12:40:00,116.24,116.42,116.13,116.41,15185.0,109.0957,109.2646,108.9924,109.2552,15185.0
2022-10-24 12:45:00,116.39,116.52,116.35,116.42,23224.0,109.2364,109.3584,109.1989,109.2646,23224.0
2022-10-24 12:50:00,116.44,116.62,116.38,116.62,24529.0,109.2834,109.4523,109.2271,109.4523,24529.0
2022-10-24 12:55:00,116.62,116.64,116.2,116.23,46394.0,109.4523,109.4711,109.0581,109.0863,46394.0
2022-10-24 13:00:00,116.25,116.26,115.86,116.0,78542.0,109.105,109.1144,108.739,108.8704,78542.0
2022-10-24 13:05:00,116.0,116.02,115.72,115.83,33457.0,108.8704,108.8892,108.6076,108.7109,33457.0
2022-10-24 13:10:00,115.88,115.9,115.62,115.68,27792.0,108.7578,108.7766,108.5138,108.5701,27792.0
2022-10-24 13:15:00,115.67,115.77,115.59,115.73,21288.0,108.5607,108.6545,108.4856,108.617,21288.0
2022-10-24 13:20:00,115.74,115.74,115.53,115.61,24373.0,108.6264,108.6264,108.4293,108.5044,24373.0
2022-10-24 13:25:00,115.65,115.69,115.41,115.41,33971.0,108.5419,108.5795,108.3167,108.3167,33971.0
2022-10-24 13:30:00,115.39,115.44,115.17,115.24,38701.0,108.2979,108.3448,108.0914,108.1571,38701.0
2022-10-24 13:35:00,115.27,115.45,115.2,115.45,15487.0,108.1853,108.3542,108.1196,108.3542,15487.0
2022-10-24 13:40:00,115.47,115.89,115.47,115.89,21607.0,108.373,108.7672,108.373,108.7672,21607.0
2022-10-24 13:45:00,115.87,115.94,115.71,115.89,27891.0,108.7484,108.8141,108.5982,108.7672,27891.0
2022-10-24 13:50:00,115.88,116.05,115.86,115.99,22974.0,108.7578,108.9173,108.739,108.861,22974.0
2022-10-24 13:55:00,116.0,116.09,115.75,115.8,15376.0,108.8704,108.9549,108.6358,108.6827,15376.0
2022-10-24 14:00:00,115.8,115.96,115.7,115.91,23475.0,108.6827,108.8329,108.5888,108.7859,23475.0
2022-10-24 14:05:00,115.93,116.21,115.91,116.12,21722.0,108.8047,109.0675,108.7859,108.983,21722.0
2022-10-24 14:10:00,116.15,116.18,116.1,116.16,12708.0,109.0112,109.0393,108.9643,109.0206,12708.0
2022-10-24 14:15:00,116.15,116.29,116.12,116.21,27963.0,109.0112,109.1426,108.983,109.0675,27963.0
2022-10-24 14:20:00,116.24,116.24,116.08,116.09,24053.0,109.0957,109.0957,108.9455,108.9549,24053.0
2022-10-24 14:25:00,116.11,116.23,116.04,116.16,20291.0,108.9736,109.0863,108.9079,109.0206,20291.0
2022-10-24 14:30:00,116.16,116.27,116.14,116.19,21600.0,109.0206,109.1238,109.0018,109.0487,21600.0
2022-10-24 14:35:00,116.17,116.36,116.11,116.33,31536.0,109.03,109.2083,108.9736,109.1801,31536.0
2022-10-24 14:40:00,116.33,116.45,116.16,116.28,39436.0,109.1801,109.2927,109.0206,109.1332,39436.0
2022-10-24 14:45:00,116.33,116.33,116.2,116.3,16542.0,109.1801,109.1801,109.0581,109.152,16542.0
2022-10-24 14:50:00,116.29,116.29,116.08,116.14,20260.0,109.1426,109.1426,108.9455,109.0018,20260.0
2022-10-24 14:55:00,116.11,116.37,116.09,116.34,23837.0,108.9736,109.2177,108.9549,109.1895,23837.0
2022-10-24 15:00:00,116.35,116.46,116.29,116.43,36204.0,109.1989,109.3021,109.1426,109.274,36204.0
2022-10-24 15:05:00,116.42,116.51,116.36,116.49,30206.0,109.2646,109.3491,109.2083,109.3303,30206.0
2022-10-24 15:10:00,116.5,116.6,116.45,116.53,24411.0,109.3397,109.4335,109.2927,109.3678,24411.0
2022-10-24 15:15:00,116.52,116.74,116.47,116.68,67132.0,109.3584,109.5649,109.3115,109.5086,67132.0
2022-10-24 15:20:00,116.69,116.69,116.4,116.45,33414.0,109.518,109.518,109.2458,109.2927,33414.0
2022-10-24 15:25:00,116.46,116.54,116.27,116.32,37028.0,109.3021,109.3772,109.1238,109.1707,37028.0
2022-10-24 15:30:00,116.29,116.34,116.17,116.3,42220.0,109.1426,109.1895,109.03,109.152,42220.0
2022-10-24 15:35:00,116.35,116.55,116.33,116.46,39521.0,109.1989,109.3866,109.1801,109.3021,39521.0
2022-10-24 15:40:00,116.44,116.59,116.42,116.5,57273.0,109.2834,109.4241,109.2646,109.3397,57273.0
2022-10-24 15:45:00,116.48,116.66,116.46,116.5,39696.0,109.3209,109.4898,109.3021,109.3397,39696.0
2022-10-24 15:50:00,116.47,116.54,116.18,116.2,61210.0,109.3115,109.3772,109.0393,109.0581,61210.0
2022-10-24 15:55:00,116.17,116.43,116.14,116.4,187005.0,109.03,109.274,109.0018,109.2458,187005.0
2022-10-25 09:30:00,116.69,117.51,116.22,117.29,135202.0,109.518,110.2876,109.0769,110.0811,135202.0
2022-10-25 09:35:00,117.36,117.7,116.97,117.7,74110.0,110.1468,110.4659,109.7808,110.4659,74110.0
2022-10-25 09:40:00,117.67,118.23,117.56,118.15,84882.0,110.4378,110.9633,110.3345,110.8883,84882.0
2022-10-25 09:45:00,118.14,119.24,118.12,119.19,197609.0,110.8789,111.9113,110.8601,111.8643,197609.0
2022-10-25 09:50:00,119.21,119.64,118.86,119.58,133991.0,111.8831,112.2867,111.5546,112.2304,133991.0
2022-10-25 09:55:00,119.57,119.94,119.51,119.84,110151.0,112.221,112.5682,112.1647,112.4744,110151.0
2022-10-25 10:00:00,119.84,119.94,118.93,119.01,136711.0,112.4744,112.5682,111.6203,111.6954,136711.0
2022-10-25 10:05:00,119.03,119.06,118.63,118.97,72045.0,111.7142,111.7423,111.3388,111.6579,72045.0
2022-10-25 10:10:00,118.99,119.34,118.69,119.02,65671.0,111.6766,112.0051,111.3951,111.7048,65671.0
2022-10-25 10:15:00,119.04,119.25,118.69,118.78,36313.0,111.7236,111.9207,111.3951,111.4795,36313.0
2022-10-25 10:20:00,118.77,118.99,118.67,118.84,23614.0,111.4702,111.6766,111.3763,111.5359,23614.0
2022-10-25 10:25:00,118.87,119.1,118.81,119.01,30539.0,111.564,111.7799,111.5077,111.6954,30539.0
2022-10-25 10:30:00,118.96,119.02,118.53,118.82,25735.0,111.6485,111.7048,111.2449,111.5171,25735.0
2022-10-25 10:35:00,118.81,118.92,118.33,118.43,34748.0,111.5077,111.6109,111.0572,111.1511,34748.0
2022-10-25 10:40:00,118.44,118.7,118.41,118.57,18705.0,111.1604,111.4045,111.1323,111.2824,18705.0
2022-10-25 10:45:00,118.56,118.73,118.49,118.58,32149.0,111.2731,111.4326,111.2074,111.2918,32149.0
2022-10-25 10:50:00,118.61,118.66,118.37,118.56,30476.0,111.32,111.3669,111.0947,111.2731,30476.0
2022-10-25 10:55:00,118.59,118.65,118.36,118.4,25399.0,111.3012,111.3575,111.0854,111.1229,25399.0
2022-10-25 11:00:00,118.37,118.63,118.3,118.56,30057.0,111.0947,111.3388,111.029,111.2731,30057.0
2022-10-25 11:05:00,118.57,118.75,118.52,118.73,33287.0,111.2824,111.4514,111.2355,111.4326,33287.0
2022-10-25 11:10:00,118.74,118.88,118.58,118.67,31953.0,111.442,111.5734,111.2918,111.3763,31953.0
2022-10-25 11:15:00,118.64,118.86,118.61,118.84,58135.0,111.3481,111.5546,111.32,111.5359,58135.0
2022-10-25 11:20:00,118.83,118.98,118.78,118.91,25096.0,111.5265,111.6672,111.4795,111.6016,25096.0
2022-10-25 11:25:00,118.92,118.94,118.76,118.83,19659.0,111.6109,111.6297,111.4608,111.5265,19659.0
2022-10-25 11:30:00,118.83,118.92,118.75,118.91,29246.0,111.5265,111.6109,111.4514,111.6016,29246.0
2022-10-25 11:35:00,118.9,119.02,118.86,118.94,29132.0,111.5922,111.7048,111.5546,111.6297,29132.0
2022-10-25 11:40:00,118.93,119.21,118.89,119.06,64777.0,111.6203,111.8831,111.5828,111.7423,64777.0
2022-10-25 11:45:00,119.06,119.07,118.89,119.06,26777.0,111.7423,111.7517,111.5828,111.7423,26777.0
2022-10-25 11:50:00,119.04,119.11,118.96,119.01,16284.0,111.7236,111.7893,111.6485,111.6954,16284.0
2022-10-25 11:55:00,119.03,119.08,118.71,118.74,17674.0,111.7142,111.7611,111.4138,111.442,17674.0
2022-10-25 12:00:00,118.75,118.76,118.43,118.48,23544.0,111.4514,111.4608,111.1511,111.198,23544.0
2022-10-25 12:05:00,118.48,118.57,118.27,118.28,24935.0,111.198,111.2824,111.0009,111.0103,24935.0
2022-10-25 12:10:00,118.28,118.38,118.19,118.34,30886.0,111.0103,111.1041,110.9258,111.0666,30886.0
2022-10-25 12:15:00,118.36,118.64,118.3,118.64,27207.0,111.0854,111.3481,111.029,111.3481,27207.0
2022-10-25 12:20:00,118.65,118.76,118.62,118.66,22000.0,111.3575,111.4608,111.3294,111.3669,22000.0
2022-10-25 12:25:00,118.64,118.75,118.57,118.71,22051.0,111.3481,111.4514,111.2824,111.4138,22051.0
2022-10-25 12:30:00,118.7,118.78,118.52,118.56,12300.0,111.4045,111.4795,111.2355,111.2731,12300.0
2022-10-25 12:35:00,118.56,118.57,118.39,118.51,16599.0,111.2731,111.2824,111.1135,111.2261,16599.0
2022-10-25 12:40:00,118.49,118.51,118.42,118.51,12467.0,111.2074,111.2261,111.1417,111.2261,12467.0
2022-10-25 12:45:00,118.56,118.58,118.24,118.34,17452.0,111.2731,111.2918,110.9727,111.0666,17452.0
2022-10-25 12:50:00,118.38,118.4,118.29,118.34,15788.0,111.1041,111.1229,111.0197,111.0666,15788.0
2022-10-25 12:55:00,118.32,118.42,118.23,118.42,15418.0,111.0478,111.1417,110.9633,111.1417,15418.0
2022-10-25 13:00:00,118.45,118.64,117.99,118.07,27734.0,111.1698,111.3481,110.7381,110.8132,27734.0
2022-10-25 13:05:00,118.07,118.36,118.04,118.24,14941.0,110.8132,111.0854,110.785,110.9727,14941.0
2022-10-25 13:10:00,118.23,118.3,118.11,118.17,17141.0,110.9633,111.029,110.8507,110.907,17141.0
2022-10-25 13:15:00,118.16,118.18,117.83,118.08,23536.0,110.8976,110.9164,110.5879,110.8226,23536.0
2022-10-25 13:20:00,118.07,118.11,117.98,118.06,20954.0,110.8132,110.8507,110.7287,110.8038,20954.0
2022-10-25 13:25:00,118.05,118.32,118.05,118.3,16372.0,110.7944,111.0478,110.7944,111.029,16372.0
2022-10-25 13:30:00,118.29,118.43,118.25,118.36,17059.0,111.0197,111.1511,110.9821,111.0854,17059.0
2022-10-25 13:35:00,118.36,118.39,118.15,118.16,13373.0,111.0854,111.1135,110.8883,110.8976,13373.0
2022-10-25 13:40:00,118.18,118.28,118.11,118.21,23654.0,110.9164,111.0103,110.8507,110.9446,23654.0
2022-10-25 13:45:00,118.22,118.29,118.07,118.23,19677.0,110.954,111.0197,110.8132,110.9633,19677.0
2022-10-25 13:50:00,118.23,118.3,118.15,118.29,14264.0,110.9633,111.029,110.8883,111.0197,14264.0
2022-10-25 13:55:00,118.31,118.42,118.23,118.38,21593.0,111.0384,111.1417,110.9633,111.1041,21593.0
2022-10-25 14:00:00,118.35,118.58,118.35,118.54,20174.0,111.076,111.2918,111.076,111.2543,20174.0
2022-10-25 14:05:00,118.55,118.67,118.52,118.65,17475.0,111.2637,111.3763,111.2355,111.3575,17475.0
2022-10-25 14:10:00,118.71,118.71,118.42,118.5,23307.0,111.4138,111.4138,111.1417,111.2168,23307.0
2022-10-25 14:15:00,118.48,118.79,118.47,118.79,22227.0,111.198,111.4889,111.1886,111.4889,22227.0
2022-10-25 14:20:00,118.79,118.89,118.73,118.87,22949.0,111.4889,111.5828,111.4326,111.564,22949.0
2022-10-25 14:25:00,118.91,118.91,118.79,118.89,17836.0,111.6016,111.6016,111.4889,111.5828,17836.0
2022-10-25 14:30:00,118.89,118.95,118.79,118.95,17897.0,111.5828,111.6391,111.4889,111.6391,17897.0
2022-10-25 14:35:00,118.95,119.02,118.89,118.98,45339.0,111.6391,111.7048,111.5828,111.6672,45339.0
2022-10-25 14:40:00,118.98,119.03,118.62,118.63,23621.0,111.6672,111.7142,111.3294,111.3388,23621.0
2022-10-25 14:45:00,118.64,118.65,118.53,118.56,20879.0,111.3481,111.3575,111.2449,111.2731,20879.0
2022-10-25 14:50:00,118.58,118.78,118.54,118.73,14002.0,111.2918,111.4795,111.2543,111.4326,14002.0
2022-10-25 14:55:00,118.72,118.77,118.57,118.57,26912.0,111.4232,111.4702,111.2824,111.2824,26912.0
2022-10-25 15:00:00,118.59,118.66,118.41,118.57,15444.0,111.3012,111.3669,111.1323,111.2824,15444.0
2022-10-25 15:05:00,118.57,118.72,118.53,118.7,27930.0,111.2824,111.4232,111.2449,111.4045,27930.0
2022-10-25 15:10:00,118.68,118.84,118.65,118.84,25535.0,111.3857,111.5359,111.3575,111.5359,25535.0
2022-10-25 15:15:00,118.83,118.84,118.71,118.8,24034.0,111.5265,111.5359,111.4138,111.4983,24034.0
2022-10-25 15:20:00,118.79,118.8,118.64,118.69,27515.0,111.4889,111.4983,111.3481,111.3951,27515.0
2022-10-25 15:25:00,118.7,118.9,118.69,118.89,30760.0,111.4045,111.5922,111.3951,111.5828,30760.0
2022-10-25 15:30:00,118.9,119.17,118.85,119.08,74811.0,111.5922,111.8456,111.5452,111.7611,74811.0
2022-10-25 15:35:00,119.1,119.11,118.88,118.95,55519.0,111.7799,111.7893,111.5734,111.6391,55519.0
2022-10-25 15:40:00,118.96,118.98,118.82,118.91,48298.0,111.6485,111.6672,111.5171,111.6016,48298.0
2022-10-25 15:45:00,118.92,119.12,118.88,119.1,49996.0,111.6109,111.7986,111.5734,111.7799,49996.0
2022-10-25 15:50:00,119.09,119.11,118.82,119.0,119900.0,111.7705,111.7893,111.5171,111.686,119900.0
2022-10-25 15:55:00,119.0,119.24,118.99,119.17,293195.0,111.686,111.9113,111.6766,111.8456,293195.0
2022-10-26 09:30:00,118.04,118.11,116.16,117.02,256267.0,110.785,110.8507,109.0206,109.8277,256267.0
2022-10-26 09:35:00,117.06,117.9,116.32,117.85,72408.0,109.8653,110.6536,109.1707,110.6067,72408.0
2022-10-26 09:40:00,117.92,118.11,117.29,117.3,60249.0,110.6724,110.8507,110.0811,110.0905,60249.0
2022-10-26 09:45:00,117.29,118.14,117.22,117.95,72413.0,110.0811,110.8789,110.0154,110.7006,72413.0
2022-10-26 09:50:00,117.96,118.62,117.85,118.51,85839.0,110.7099,111.3294,110.6067,111.2261,85839.0
2022-10-26 09:55:00,118.55,118.88,118.16,118.64,81757.0,111.2637,111.5734,110.8976,111.3481,81757.0
2022-10-26 10:00:00,118.67,119.51,118.67,118.96,140822.0,111.3763,112.1647,111.3763,111.6485,140822.0
2022-10-26 10:05:00,118.94,119.41,118.85,119.04,71941.0,111.6297,112.0708,111.5452,111.7236,71941.0
2022-10-26 10:10:00,119.03,119.34,118.78,119.01,65282.0,111.7142,112.0051,111.4795,111.6954,65282.0
2022-10-26 10:15:00,118.97,119.08,118.58,118.86,61241.0,111.6579,111.7611,111.2918,111.5546,61241.0
2022-10-26 10:20:00,118.83,118.9,118.35,118.4,49073.0,111.5265,111.5922,111.076,111.1229,49073.0
2022-10-26 10:25:00,118.38,119.43,118.37,119.21,70465.0,111.1041,112.0896,111.0947,111.8831,70465.0
2022-10-26 10:30:00,119.21,119.35,118.99,119.24,47979.0,111.8831,112.0145,111.6766,111.9113,47979.0
2022-10-26 10:35:00,119.23,119.45,119.03,119.31,89753.0,111.9019,112.1084,111.7142,111.977,89753.0
2022-10-26 10:40:00,119.38,119.7,119.16,119.68,58058.0,112.0427,112.343,111.8362,112.3242,58058.0
2022-10-26 10:45:00,119.7,120.13,119.5,120.04,116976.0,112.343,112.7466,112.1553,112.6621,116976.0
2022-10-26 10:50:00,120.06,120.21,119.72,119.73,117328.0,112.6809,112.8217,112.3618,112.3712,117328.0
2022-10-26 10:55:00,119.73,119.78,119.37,119.49,26813.0,112.3712,112.4181,112.0333,112.1459,26813.0
2022-10-26 11:00:00,119.52,120.27,119.52,120.16,40760.0,112.1741,112.878,112.1741,112.7747,40760.0
2022-10-26 11:05:00,120.15,120.51,120.02,120.44,23426.0,112.7653,113.1032,112.6433,113.0375,23426.0
2022-10-26 11:10:00,120.36,120.73,120.01,120.7,59480.0,112.9624,113.3097,112.6339,113.2815,59480.0
2022-10-26 11:15:00,120.62,120.74,120.35,120.59,64500.0,113.2065,113.3191,112.953,113.1783,64500.0
2022-10-26 11:20:00,120.6,120.6,120.28,120.4,36290.0,113.1877,113.1877,112.8873,113.0,36290.0
2022-10-26 11:25:00,120.37,120.55,120.22,120.34,39868.0,112.9718,113.1408,112.831,112.9437,39868.0
2022-10-26 11:30:00,120.32,120.4,120.09,120.35,58600.0,112.9249,113.0,112.709,112.953,58600.0
2022-10-26 11:35:00,120.35,120.48,120.21,120.43,36042.0,112.953,113.0751,112.8217,113.0281,36042.0
2022-10-26 11:40:00,120.38,120.38,120.18,120.23,38823.0,112.9812,112.9812,112.7935,112.8404,38823.0
2022-10-26 11:45:00,120.21,120.21,119.88,119.94,18163.0,112.8217,112.8217,112.5119,112.5682,18163.0
2022-10-26 11:50:00,119.97,120.11,119.81,119.85,23075.0,112.5964,112.7278,112.4462,112.4838,23075.0
2022-10-26 11:55:00,119.83,120.19,119.82,120.16,34429.0,112.465,112.8029,112.4556,112.7747,34429.0
2022-10-26 12:00:00,120.16,120.51,120.15,120.33,34727.0,112.7747,113.1032,112.7653,112.9343,34727.0
2022-10-26 12:05:00,120.31,120.34,119.85,119.89,109908.0,112.9155,112.9437,112.4838,112.5213,109908.0
2022-10-26 12:10:00,119.88,120.23,119.88,120.13,13506.0,112.5119,112.8404,112.5119,112.7466,13506.0
2022-10-26 12:15:00,120.15,120.32,120.05,120.23,23314.0,112.7653,112.9249,112.6715,112.8404,23314.0
2022-10-26 12:20:00,120.18,120.25,120.0,120.1,23772.0,112.7935,112.8592,112.6246,112.7184,23772.0
2022-10-26 12:25:00,120.11,120.15,119.8,120.01,27982.0,112.7278,112.7653,112.4369,112.6339,27982.0
2022-10-26 12:30:00,120.02,120.45,120.01,120.03,35059.0,112.6433,113.0469,112.6339,112.6527,35059.0
2022-10-26 12:35:00,120.04,120.15,119.93,120.01,24928.0,112.6621,112.7653,112.5589,112.6339,24928.0
2022-10-26 12:40:00,120.03,120.06,119.79,119.84,14946.0,112.6527,112.6809,112.4275,112.4744,14946.0
2022-10-26 12:45:00,119.78,119.93,119.61,119.61,27486.0,112.4181,112.5589,112.2585,112.2585,27486.0
2022-10-26 12:50:00,119.62,119.66,119.32,119.38,18670.0,112.2679,112.3055,111.9864,112.0427,18670.0
2022-10-26 12:55:00,119.3,119.34,118.85,118.9,26425.0,111.9676,112.0051,111.5452,111.5922,26425.0
2022-10-26 13:00:00,118.82,118.85,118.55,118.69,41661.0,111.5171,111.5452,111.2637,111.3951,41661.0
2022-10-26 13:05:00,118.69,118.77,118.54,118.68,27811.0,111.3951,111.4702,111.2543,111.3857,27811.0
2022-10-26 13:10:00,118.72,118.91,118.61,118.62,24668.0,111.4232,111.6016,111.32,111.3294,24668.0
2022-10-26 13:15:00,118.67,118.68,118.34,118.57,20331.0,111.3763,111.3857,111.0666,111.2824,20331.0
2022-10-26 13:20:00,118.56,118.6,118.2,118.29,27336.0,111.2731,111.3106,110.9352,111.0197,27336.0
2022-10-26 13:25:00,118.23,118.31,118.04,118.13,28822.0,110.9633,111.0384,110.785,110.8695,28822.0
2022-10-26 13:30:00,118.17,118.19,117.94,118.06,32563.0,110.907,110.9258,110.6912,110.8038,32563.0
2022-10-26 13:35:00,118.03,118.24,118.03,118.24,27723.0,110.7756,110.9727,110.7756,110.9727,27723.0
2022-10-26 13:40:00,118.21,118.39,118.17,118.33,40791.0,110.9446,111.1135,110.907,111.0572,40791.0
2022-10-26 13:45:00,118.34,118.44,118.28,118.39,25500.0,111.0666,111.1604,111.0103,111.1135,25500.0
2022-10-26 13:50:00,118.38,118.63,118.32,118.63,21479.0,111.1041,111.3388,111.0478,111.3388,21479.0
2022-10-26 13:55:00,118.58,118.76,118.42,118.67,13301.0,111.2918,111.4608,111.1417,111.3763,13301.0
2022-10-26 14:00:00,118.69,118.85,118.62,118.84,21589.0,111.3951,111.5452,111.3294,111.5359,21589.0
2022-10-26 14:05:00,118.84,118.98,118.82,118.88,19188.0,111.5359,111.6672,111.5171,111.5734,19188.0
2022-10-26 14:10:00,118.86,119.07,118.85,118.94,12683.0,111.5546,111.7517,111.5452,111.6297,12683.0
2022-10-26 14:15:00,118.94,118.94,118.63,118.64,21448.0,111.6297,111.6297,111.3388,111.3481,21448.0
2022-10-26 14:20:00,118.62,118.71,118.49,118.64,10755.0,111.3294,111.4138,111.2074,111.3481,10755.0
2022-10-26 14:25:00,118.6,118.7,118.3,118.35,40543.0,111.3106,111.4045,111.029,111.076,40543.0
2022-10-26 14:30:00,118.37,118.44,118.25,118.29,21594.0,111.0947,111.1604,110.9821,111.0197,21594.0
2022-10-26 14:35:00,118.31,118.64,118.27,118.55,20401.0,111.0384,111.3481,111.0009,111.2637,20401.0
2022-10-26 14:40:00,118.56,118.58,118.23,118.24,14337.0,111.2731,111.2918,110.9633,110.9727,14337.0
2022-10-26 14:45:00,118.25,118.42,118.25,118.36,20297.0,110.9821,111.1417,110.9821,111.0854,20297.0
2022-10-26 14:50:00,118.39,118.43,118.22,118.4,18773.0,111.1135,111.1511,110.954,111.1229,18773.0
2022-10-26 14:55:00,118.37,118.53,118.26,118.43,27557.0,111.0947,111.2449,110.9915,111.1511,27557.0
2022-10-26 15:00:00,118.41,118.44,118.11,118.16,40882.0,111.1323,111.1604,110.8507,110.8976,40882.0
2022-10-26 15:05:00,118.16,118.28,118.04,118.25,40046.0,110.8976,111.0103,110.785,110.9821,40046.0
2022-10-26 15:10:00,118.27,118.27,117.85,118.23,53799.0,111.0009,111.0009,110.6067,110.9633,53799.0
2022-10-26 15:15:00,118.24,118.5,118.22,118.47,44430.0,110.9727,111.2168,110.954,111.1886,44430.0
2022-10-26 15:20:00,118.46,118.51,118.25,118.31,34922.0,111.1792,111.2261,110.9821,111.0384,34922.0
2022-10-26 15:25:00,118.29,118.36,117.86,118.09,90252.0,111.0197,111.0854,110.6161,110.832,90252.0
2022-10-26 15:30:00,118.07,118.24,118.0,118.04,44016.0,110.8132,110.9727,110.7475,110.785,44016.0
2022-10-26 15:35:00,118.02,118.17,117.96,118.09,59947.0,110.7663,110.907,110.7099,110.832,59947.0
2022-10-26 15:40:00,118.08,118.26,118.08,118.24,51942.0,110.8226,110.9915,110.8226,110.9727,51942.0
2022-10-26 15:45:00,118.23,118.29,117.94,118.08,64725.0,110.9633,111.0197,110.6912,110.8226,64725.0
2022-10-26 15:50:00,118.08,118.31,117.81,118.3,95599.0,110.8226,111.0384,110.5692,111.029,95599.0
2022-10-26 15:55:00,118.3,118.3,118.01,118.16,248478.0,111.029,111.029,110.7569,110.8976,248478.0
2022-10-27 09:30:00,119.55,120.6,119.16,120.22,151375.0,112.2022,113.1877,111.8362,112.831,151375.0
2022-10-27 09:35:00,120.26,120.35,119.14,119.2,61188.0,112.8686,112.953,111.8174,111.8737,61188.0
2022-10-27 09:40:00,119.22,119.25,118.54,118.84,70262.0,111.8925,111.9207,111.2543,111.5359,70262.0
2022-10-27 09:45:00,118.88,119.11,117.76,117.77,45264.0,111.5734,111.7893,110.5222,110.5316,45264.0
2022-10-27 09:50:00,117.76,117.88,117.09,117.58,52147.0,110.5222,110.6349,109.8934,110.3533,52147.0
2022-10-27 09:55:00,117.6,117.81,117.25,117.75,46568.0,110.3721,110.5692,110.0436,110.5128,46568.0
2022-10-27 10:00:00,117.75,118.22,117.29,118.14,70961.0,110.5128,110.954,110.0811,110.8789,70961.0
2022-10-27 10:05:00,118.13,118.62,118.12,118.49,48186.0,110.8695,111.3294,110.8601,111.2074,48186.0
2022-10-27 10:10:00,118.5,119.03,118.07,118.76,56589.0,111.2168,111.7142,110.8132,111.4608,56589.0
2022-10-27 10:15:00,118.78,119.27,118.69,119.25,34563.0,111.4795,111.9394,111.3951,111.9207,34563.0
2022-10-27 10:20:00,119.29,119.39,118.96,119.26,36853.0,111.9582,112.052,111.6485,111.93,36853.0
2022-10-27 10:25:00,119.25,119.53,119.1,119.3,49883.0,111.9207,112.1834,111.7799,111.9676,49883.0
2022-10-27 10:30:00,119.28,119.58,119.17,119.21,28942.0,111.9488,112.2304,111.8456,111.8831,28942.0
2022-10-27 10:35:00,119.19,119.3,118.71,118.85,35756.0,111.8643,111.9676,111.4138,111.5452,35756.0
2022-10-27 10:40:00,118.86,118.86,118.27,118.4,43934.0,111.5546,111.5546,111.0009,111.1229,43934.0
2022-10-27 10:45:00,118.36,118.69,118.3,118.43,29003.0,111.0854,111.3951,111.029,111.1511,29003.0
2022-10-27 10:50:00,118.41,118.95,118.41,118.77,42289.0,111.1323,111.6391,111.1323,111.4702,42289.0
2022-10-27 10:55:00,118.75,118.79,118.0,118.04,38045.0,111.4514,111.4889,110.7475,110.785,38045.0
2022-10-27 11:00:00,118.0,118.53,117.99,118.33,21949.0,110.7475,111.2449,110.7381,111.0572,21949.0
2022-10-27 11:05:00,118.28,119.02,118.27,118.95,26524.0,111.0103,111.7048,111.0009,111.6391,26524.0
2022-10-27 11:10:00,118.93,119.12,118.59,118.61,25160.0,111.6203,111.7986,111.3012,111.32,25160.0
2022-10-27 11:15:00,118.63,118.66,118.06,118.17,22349.0,111.3388,111.3669,110.8038,110.907,22349.0
2022-10-27 11:20:00,118.14,118.47,118.07,118.25,34359.0,110.8789,111.1886,110.8132,110.9821,34359.0
2022-10-27 11:25:00,118.27,118.3,117.92,117.99,42423.0,111.0009,111.029,110.6724,110.7381,42423.0
2022-10-27 11:30:00,117.96,118.22,117.66,118.0,65313.0,110.7099,110.954,110.4284,110.7475,65313.0
2022-10-27 11:35:00,117.99,118.29,117.41,117.52,38574.0,110.7381,111.0197,110.1937,110.297,38574.0
2022-10-27 11:40:00,117.51,117.62,117.34,117.46,35889.0,110.2876,110.3908,110.128,110.2407,35889.0
2022-10-27 11:45:00,117.49,117.58,117.31,117.34,37200.0,110.2688,110.3533,110.0999,110.128,37200.0
2022-10-27 11:50:00,117.33,117.33,117.01,117.07,59678.0,110.1187,110.1187,109.8183,109.8746,59678.0
2022-10-27 11:55:00,117.09,117.23,116.86,117.08,47084.0,109.8934,110.0248,109.6775,109.884,47084.0
2022-10-27 12:00:00,117.1,117.56,117.02,117.48,20295.0,109.9028,110.3345,109.8277,110.2594,20295.0
2022-10-27 12:05:00,117.46,117.83,117.43,117.58,44383.0,110.2407,110.5879,110.2125,110.3533,44383.0
2022-10-27 12:10:00,117.5,117.55,117.29,117.49,19487.0,110.2782,110.3251,110.0811,110.2688,19487.0
2022-10-27 12:15:00,117.48,117.63,117.22,117.22,43155.0,110.2594,110.4002,110.0154,110.0154,43155.0
2022-10-27 12:20:00,117.19,117.36,117.06,117.3,24883.0,109.9873,110.1468,109.8653,110.0905,24883.0
2022-10-27 12:25:00,117.26,117.32,116.86,116.86,36842.0,110.053,110.1093,109.6775,109.6775,36842.0
2022-10-27 12:30:00,116.86,117.05,116.83,116.89,53562.0,109.6775,109.8559,109.6494,109.7057,53562.0
2022-10-27 12:35:00,116.88,116.94,116.75,116.91,47853.0,109.6963,109.7526,109.5743,109.7245,47853.0
2022-10-27 12:40:00,116.91,116.99,116.74,116.92,36694.0,109.7245,109.7996,109.5649,109.7339,36694.0
2022-10-27 12:45:00,116.91,117.26,116.75,117.11,28929.0,109.7245,110.053,109.5743,109.9122,28929.0
2022-10-27 12:50:00,117.14,117.18,116.89,117.1,49404.0,109.9403,109.9779,109.7057,109.9028,49404.0
2022-10-27 12:55:00,117.11,117.13,116.95,117.03,24846.0,109.9122,109.931,109.762,109.8371,24846.0
2022-10-27 13:00:00,117.04,117.14,116.8,116.93,31507.0,109.8465,109.9403,109.6212,109.7432,31507.0
2022-10-27 13:05:00,116.92,117.57,116.92,117.5,39241.0,109.7339,110.3439,109.7339,110.2782,39241.0
2022-10-27 13:10:00,117.51,117.51,117.23,117.27,28927.0,110.2876,110.2876,110.0248,110.0623,28927.0
2022-10-27 13:15:00,117.27,117.37,117.08,117.27,63545.0,110.0623,110.1562,109.884,110.0623,63545.0
2022-10-27 13:20:00,117.26,117.55,117.24,117.37,20681.0,110.053,110.3251,110.0342,110.1562,20681.0
2022-10-27 13:25:00,117.39,117.4,117.15,117.22,41322.0,110.175,110.1844,109.9497,110.0154,41322.0
2022-10-27 13:30:00,117.22,117.22,116.9,116.91,25436.0,110.0154,110.0154,109.7151,109.7245,25436.0
2022-10-27 13:35:00,116.94,117.06,116.86,116.87,23335.0,109.7526,109.8653,109.6775,109.6869,23335.0
2022-10-27 13:40:00,116.85,117.17,116.85,117.06,16747.0,109.6682,109.9685,109.6682,109.8653,16747.0
2022-10-27 13:45:00,117.04,117.13,116.79,116.91,19447.0,109.8465,109.931,109.6119,109.7245,19447.0
2022-10-27 13:50:00,116.9,116.91,116.76,116.76,25177.0,109.7151,109.7245,109.5837,109.5837,25177.0
2022-10-27 13:55:00,116.75,116.88,116.67,116.68,30712.0,109.5743,109.6963,109.4992,109.5086,30712.0
2022-10-27 14:00:00,116.69,116.76,116.44,116.61,43076.0,109.518,109.5837,109.2834,109.4429,43076.0
2022-10-27 14:05:00,116.6,116.62,116.35,116.37,27617.0,109.4335,109.4523,109.1989,109.2177,27617.0
2022-10-27 14:10:00,116.36,116.42,116.19,116.24,41992.0,109.2083,109.2646,109.0487,109.0957,41992.0
2022-10-27 14:15:00,116.24,116.33,116.2,116.31,27061.0,109.0957,109.1801,109.0581,109.1614,27061.0
2022-10-27 14:20:00,116.29,116.32,116.2,116.28,33461.0,109.1426,109.1707,109.0581,109.1332,33461.0
2022-10-27 14:25:00,116.26,116.44,116.21,116.39,134611.0,109.1144,109.2834,109.0675,109.2364,134611.0
2022-10-27 14:30:00,116.39,116.42,116.27,116.3,60483.0,109.2364,109.2646,109.1238,109.152,60483.0
2022-10-27 14:35:00,116.28,116.35,116.16,116.16,44348.0,109.1332,109.1989,109.0206,109.0206,44348.0
2022-10-27 14:40:00,116.16,116.23,115.95,116.01,58645.0,109.0206,109.0863,108.8235,108.8798,58645.0
2022-10-27 14:45:00,115.99,116.02,115.82,115.82,42880.0,108.861,108.8892,108.7015,108.7015,42880.0
2022-10-27 14:50:00,115.82,115.88,115.74,115.79,42741.0,108.7015,108.7578,108.6264,108.6733,42741.0
2022-10-27 14:55:00,115.8,115.83,115.65,115.75,64418.0,108.6827,108.7109,108.5419,108.6358,64418.0
2022-10-27 15:00:00,115.73,116.06,115.73,115.97,59064.0,108.617,108.9267,108.617,108.8423,59064.0
2022-10-27 15:05:00,115.98,116.03,115.37,115.37,52901.0,108.8516,108.8986,108.2791,108.2791,52901.0
2022-10-27 15:10:00,115.37,115.61,115.22,115.54,74282.0,108.2791,108.5044,108.1383,108.4387,74282.0
2022-10-27 15:15:00,115.53,115.88,115.53,115.84,48951.0,108.4293,108.7578,108.4293,108.7202,48951.0
2022-10-27 15:20:00,115.83,115.9,115.59,115.63,55005.0,108.7109,108.7766,108.4856,108.5231,55005.0
2022-10-27 15:25:00,115.62,115.68,115.43,115.49,73733.0,108.5138,108.5701,108.3354,108.3918,73733.0
2022-10-27 15:30:00,115.48,115.73,115.41,115.64,124871.0,108.3824,108.617,108.3167,108.5325,124871.0
2022-10-27 15:35:00,115.62,115.67,115.38,115.4,70280.0,108.5138,108.5607,108.2885,108.3073,70280.0
2022-10-27 15:40:00,115.4,115.44,115.23,115.28,115759.0,108.3073,108.3448,108.1477,108.1947,115759.0
2022-10-27 15:45:00,115.27,115.31,114.93,114.94,169908.0,108.1853,108.2228,107.8662,107.8756,169908.0
2022-10-27 15:50:00,114.94,115.13,114.4,114.45,249451.0,107.8756,108.0539,107.3687,107.4157,249451.0
2022-10-27 15:55:00,114.44,114.75,114.38,114.66,602692.0,107.4063,107.6972,107.35,107.6128,602692.0
2022-10-28 09:30:00,114.34,115.31,112.33,114.9,387666.0,107.3124,108.2228,105.426,107.838,387666.0
2022-10-28 09:35:00,114.9,115.52,114.85,115.38,205566.0,107.838,108.4199,107.7911,108.2885,205566.0
2022-10-28 09:40:00,115.44,116.06,115.32,115.56,146298.0,108.3448,108.9267,108.2322,108.4574,146298.0
2022-10-28 09:45:00,115.57,116.02,115.23,115.34,83639.0,108.4668,108.8892,108.1477,108.251,83639.0
2022-10-28 09:50:00,115.29,115.33,114.59,115.09,141207.0,108.204,108.2416,107.5471,108.0163,141207.0
2022-10-28 09:55:00,115.07,115.34,114.82,115.33,127815.0,107.9976,108.251,107.7629,108.2416,127815.0
2022-10-28 10:00:00,115.33,115.78,114.53,115.01,118052.0,108.2416,108.6639,107.4908,107.9413,118052.0
2022-10-28 10:05:00,115.03,115.34,114.67,114.67,88852.0,107.96,108.251,107.6222,107.6222,88852.0
2022-10-28 10:10:00,114.68,114.77,113.93,114.2,112166.0,107.6315,107.716,106.9276,107.181,112166.0
2022-10-28 10:15:00,114.2,114.81,114.08,114.53,87800.0,107.181,107.7535,107.0684,107.4908,87800.0
2022-10-28 10:20:00,114.53,114.82,114.23,114.82,68473.0,107.4908,107.7629,107.2092,107.7629,68473.0
2022-10-28 10:25:00,114.8,115.73,114.78,115.57,149388.0,107.7442,108.617,107.7254,108.4668,149388.0
2022-10-28 10:30:00,115.55,116.01,115.5,115.55,47343.0,108.4481,108.8798,108.4011,108.4481,47343.0
2022-10-28 10:35:00,115.51,115.92,115.42,115.89,24974.0,108.4105,108.7953,108.3261,108.7672,24974.0
2022-10-28 10:40:00,115.9,116.22,115.79,116.17,64093.0,108.7766,109.0769,108.6733,109.03,64093.0
2022-10-28 10:45:00,116.17,116.65,116.12,116.64,43502.0,109.03,109.4805,108.983,109.4711,43502.0
2022-10-28 10:50:00,116.65,117.08,116.56,117.02,59166.0,109.4805,109.884,109.396,109.8277,59166.0
2022-10-28 10:55:00,117.02,117.18,116.85,117.18,57861.0,109.8277,109.9779,109.6682,109.9779,57861.0
2022-10-28 11:00:00,117.18,117.42,116.87,116.95,51405.0,109.9779,110.2031,109.6869,109.762,51405.0
2022-10-28 11:05:00,116.96,117.52,116.81,117.4,37499.0,109.7714,110.297,109.6306,110.1844,37499.0
2022-10-28 11:10:00,117.42,117.71,117.33,117.62,61585.0,110.2031,110.4753,110.1187,110.3908,61585.0
2022-10-28 11:15:00,117.6,117.8,117.24,117.78,104638.0,110.3721,110.5598,110.0342,110.541,104638.0
2022-10-28 11:20:00,117.78,117.92,117.46,117.65,74773.0,110.541,110.6724,110.2407,110.419,74773.0
2022-10-28 11:25:00,117.66,118.0,117.51,117.56,68171.0,110.4284,110.7475,110.2876,110.3345,68171.0
2022-10-28 11:30:00,117.56,117.76,117.36,117.53,78003.0,110.3345,110.5222,110.1468,110.3064,78003.0
2022-10-28 11:35:00,117.51,118.05,117.35,118.01,65388.0,110.2876,110.7944,110.1374,110.7569,65388.0
2022-10-28 11:40:00,117.98,118.38,117.98,118.33,60021.0,110.7287,111.1041,110.7287,111.0572,60021.0
2022-10-28 11:45:00,118.32,118.56,118.05,118.2,60225.0,111.0478,111.2731,110.7944,110.9352,60225.0
2022-10-28 11:50:00,118.16,118.16,117.62,117.64,48310.0,110.8976,110.8976,110.3908,110.4096,48310.0
2022-10-28 11:55:00,117.63,117.7,117.41,117.48,30991.0,110.4002,110.4659,110.1937,110.2594,30991.0
2022-10-28 12:00:00,117.48,117.95,117.46,117.81,17258.0,110.2594,110.7006,110.2407,110.5692,17258.0
2022-10-28 12:05:00,117.79,117.98,117.56,117.91,23814.0,110.5504,110.7287,110.3345,110.663,23814.0
2022-10-28 12:10:00,117.92,118.24,117.86,118.23,19250.0,110.6724,110.9727,110.6161,110.9633,19250.0
2022-10-28 12:15:00,118.25,118.45,118.2,118.39,27884.0,110.9821,111.1698,110.9352,111.1135,27884.0
2022-10-28 12:20:00,118.38,118.65,118.28,118.61,33415.0,111.1041,111.3575,111.0103,111.32,33415.0
2022-10-28 12:25:00,118.62,118.78,118.59,118.78,96112.0,111.3294,111.4795,111.3012,111.4795,96112.0
2022-10-28 12:30:00,118.77,118.88,118.71,118.84,40993.0,111.4702,111.5734,111.4138,111.5359,40993.0
2022-10-28 12:35:00,118.83,118.91,118.53,118.54,70262.0,111.5265,111.6016,111.2449,111.2543,70262.0
2022-10-28 12:40:00,118.58,118.65,118.43,118.59,32837.0,111.2918,111.3575,111.1511,111.3012,32837.0
2022-10-28 12:45:00,118.58,118.58,118.15,118.42,22241.0,111.2918,111.2918,110.8883,111.1417,22241.0
2022-10-28 12:50:00,118.39,118.62,118.36,118.54,74306.0,111.1135,111.3294,111.0854,111.2543,74306.0
2022-10-28 12:55:00,118.54,118.86,118.52,118.74,69621.0,111.2543,111.5546,111.2355,111.442,69621.0
2022-10-28 13:00:00,118.75,118.75,118.63,118.66,31250.0,111.4514,111.4514,111.3388,111.3669,31250.0
2022-10-28 13:05:00,118.65,118.73,118.57,118.68,32050.0,111.3575,111.4326,111.2824,111.3857,32050.0
2022-10-28 13:10:00,118.68,118.75,118.64,118.68,26003.0,111.3857,111.4514,111.3481,111.3857,26003.0
2022-10-28 13:15:00,118.69,118.74,118.44,118.44,62905.0,111.3951,111.442,111.1604,111.1604,62905.0
2022-10-28 13:20:00,118.4,118.55,118.36,118.52,20582.0,111.1229,111.2637,111.0854,111.2355,20582.0
2022-10-28 13:25:00,118.52,118.58,118.38,118.38,25223.0,111.2355,111.2918,111.1041,111.1041,25223.0
2022-10-28 13:30:00,118.41,118.49,118.29,118.49,22854.0,111.1323,111.2074,111.0197,111.2074,22854.0
2022-10-28 13:35:00,118.47,118.67,118.43,118.59,22424.0,111.1886,111.3763,111.1511,111.3012,22424.0
2022-10-28 13:40:00,118.56,118.71,118.5,118.59,26500.0,111.2731,111.4138,111.2168,111.3012,26500.0
2022-10-28 13:45:00,118.58,118.62,118.36,118.38,20161.0,111.2918,111.3294,111.0854,111.1041,20161.0
2022-10-28 13:50:00,118.39,118.62,118.38,118.62,30461.0,111.1135,111.3294,111.1041,111.3294,30461.0
2022-10-28 13:55:00,118.63,118.72,118.59,118.66,35098.0,111.3388,111.4232,111.3012,111.3669,35098.0
2022-10-28 14:00:00,118.64,118.73,118.42,118.45,25330.0,111.3481,111.4326,111.1417,111.1698,25330.0
2022-10-28 14:05:00,118.44,118.51,118.25,118.34,32073.0,111.1604,111.2261,110.9821,111.0666,32073.0
2022-10-28 14:10:00,118.32,118.83,118.31,118.83,64498.0,111.0478,111.5265,111.0384,111.5265,64498.0
2022-10-28 14:15:00,118.81,119.0,118.74,118.8,78712.0,111.5077,111.686,111.442,111.4983,78712.0
2022-10-28 14:20:00,118.81,118.99,118.74,118.85,55489.0,111.5077,111.6766,111.442,111.5452,55489.0
2022-10-28 14:25:00,118.82,118.92,118.72,118.8,23381.0,111.5171,111.6109,111.4232,111.4983,23381.0
2022-10-28 14:30:00,118.76,118.84,118.64,118.82,28979.0,111.4608,111.5359,111.3481,111.5171,28979.0
2022-10-28 14:35:00,118.79,118.87,118.76,118.79,21420.0,111.4889,111.564,111.4608,111.4889,21420.0
2022-10-28 14:40:00,118.8,118.88,118.74,118.81,22908.0,111.4983,111.5734,111.442,111.5077,22908.0
2022-10-28 14:45:00,118.8,118.96,118.8,118.84,38443.0,111.4983,111.6485,111.4983,111.5359,38443.0
2022-10-28 14:50:00,118.86,118.98,118.75,118.88,33080.0,111.5546,111.6672,111.4514,111.5734,33080.0
2022-10-28 14:55:00,118.89,119.08,118.89,119.01,42840.0,111.5828,111.7611,111.5828,111.6954,42840.0
2022-10-28 15:00:00,119.0,119.0,118.75,118.77,40012.0,111.686,111.686,111.4514,111.4702,40012.0
2022-10-28 15:05:00,118.8,118.83,118.6,118.8,34752.0,111.4983,111.5265,111.3106,111.4983,34752.0
2022-10-28 15:10:00,118.81,119.01,118.8,119.0,35293.0,111.5077,111.6954,111.4983,111.686,35293.0
2022-10-28 15:15:00,118.99,119.0,118.8,118.84,37221.0,111.6766,111.686,111.4983,111.5359,37221.0
2022-10-28 15:20:00,118.83,118.98,118.81,118.98,42708.0,111.5265,111.6672,111.5077,111.6672,42708.0
2022-10-28 15:25:00,118.97,119.1,118.91,119.01,44137.0,111.6579,111.7799,111.6016,111.6954,44137.0
2022-10-28 15:30:00,119.0,119.1,118.93,119.1,69001.0,111.686,111.7799,111.6203,111.7799,69001.0
2022-10-28 15:35:00,119.09,119.11,118.82,119.1,91216.0,111.7705,111.7893,111.5171,111.7799,91216.0
2022-10-28 15:40:00,119.09,119.26,119.04,119.24,69505.0,111.7705,111.93,111.7236,111.9113,69505.0
2022-10-28 15:45:00,119.23,119.25,119.08,119.1,102777.0,111.9019,111.9207,111.7611,111.7799,102777.0
2022-10-28 15:50:00,119.12,119.45,119.04,119.26,140209.0,111.7986,112.1084,111.7236,111.93,140209.0
2022-10-28 15:55:00,119.24,119.38,119.03,119.21,314699.0,111.9113,112.0427,111.7142,111.8831,314699.0
2022-10-31 09:30:00,118.11,118.36,117.21,117.95,188076.0,110.8507,111.0854,110.006,110.7006,188076.0
2022-10-31 09:35:00,117.9,117.91,117.08,117.36,70185.0,110.6536,110.663,109.884,110.1468,70185.0
2022-10-31 09:40:00,117.34,117.65,116.25,116.36,107135.0,110.128,110.419,109.105,109.2083,107135.0
2022-10-31 09:45:00,116.32,116.32,115.4,115.63,117820.0,109.1707,109.1707,108.3073,108.5231,117820.0
2022-10-31 09:50:00,115.63,116.28,115.43,116.28,65911.0,108.5231,109.1332,108.3354,109.1332,65911.0
2022-10-31 09:55:00,116.25,116.58,116.05,116.2,49105.0,109.105,109.4148,108.9173,109.0581,49105.0
2022-10-31 10:00:00,116.18,116.71,116.14,116.67,46304.0,109.0393,109.5368,109.0018,109.4992,46304.0
2022-10-31 10:05:00,116.7,116.8,116.27,116.42,38218.0,109.5274,109.6212,109.1238,109.2646,38218.0
2022-10-31 10:10:00,116.42,116.76,116.28,116.57,49122.0,109.2646,109.5837,109.1332,109.4054,49122.0
2022-10-31 10:15:00,116.55,116.93,116.43,116.91,50828.0,109.3866,109.7432,109.274,109.7245,50828.0
2022-10-31 10:20:00,116.9,117.05,116.65,116.87,71841.0,109.7151,109.8559,109.4805,109.6869,71841.0
2022-10-31 10:25:00,116.93,116.97,116.7,116.92,30787.0,109.7432,109.7808,109.5274,109.7339,30787.0
2022-10-31 10:30:00,116.9,117.04,116.54,116.54,28121.0,109.7151,109.8465,109.3772,109.3772,28121.0
2022-10-31 10:35:00,116.52,116.91,116.35,116.91,35832.0,109.3584,109.7245,109.1989,109.7245,35832.0
2022-10-31 10:40:00,116.91,117.07,116.74,116.9,26721.0,109.7245,109.8746,109.5649,109.7151,26721.0
2022-10-31 10:45:00,116.91,117.18,116.76,116.92,42465.0,109.7245,109.9779,109.5837,109.7339,42465.0
2022-10-31 10:50:00,116.91,117.15,116.79,116.81,40953.0,109.7245,109.9497,109.6119,109.6306,40953.0
2022-10-31 10:55:00,116.79,117.16,116.74,117.09,36694.0,109.6119,109.9591,109.5649,109.8934,36694.0
2022-10-31 11:00:00,117.07,117.18,116.89,116.91,28580.0,109.8746,109.9779,109.7057,109.7245,28580.0
2022-10-31 11:05:00,116.85,117.32,116.74,117.04,38585.0,109.6682,110.1093,109.5649,109.8465,38585.0
2022-10-31 11:10:00,117.0,117.19,116.92,117.06,37795.0,109.8089,109.9873,109.7339,109.8653,37795.0
2022-10-31 11:15:00,117.06,117.23,116.94,117.17,37692.0,109.8653,110.0248,109.7526,109.9685,37692.0
2022-10-31 11:20:00,117.2,117.61,117.1,117.53,89642.0,109.9967,110.3815,109.9028,110.3064,89642.0
2022-10-31 11:25:00,117.54,117.59,117.4,117.43,23507.0,110.3158,110.3627,110.1844,110.2125,23507.0
2022-10-31 11:30:00,117.42,117.53,117.25,117.49,28118.0,110.2031,110.3064,110.0436,110.2688,28118.0
2022-10-31 11:35:00,117.48,117.54,117.27,117.32,31580.0,110.2594,110.3158,110.0623,110.1093,31580.0
2022-10-31 11:40:00,117.37,117.77,117.33,117.77,20033.0,110.1562,110.5316,110.1187,110.5316,20033.0
2022-10-31 11:45:00,117.76,117.81,117.57,117.78,34920.0,110.5222,110.5692,110.3439,110.541,34920.0
2022-10-31 11:50:00,117.78,117.96,117.76,117.84,30208.0,110.541,110.7099,110.5222,110.5973,30208.0
2022-10-31 11:55:00,117.83,117.9,117.14,117.41,35497.0,110.5879,110.6536,109.9403,110.1937,35497.0
2022-10-31 12:00:00,117.45,117.46,117.18,117.42,19413.0,110.2313,110.2407,109.9779,110.2031,19413.0
2022-10-31 12:05:00,117.4,117.48,117.1,117.15,26437.0,110.1844,110.2594,109.9028,109.9497,26437.0
2022-10-31 12:10:00,117.19,117.55,117.14,117.54,23337.0,109.9873,110.3251,109.9403,110.3158,23337.0
2022-10-31 12:15:00,117.52,117.95,117.5,117.76,49005.0,110.297,110.7006,110.2782,110.5222,49005.0
2022-10-31 12:20:00,117.74,117.77,117.4,117.42,28551.0,110.5035,110.5316,110.1844,110.2031,28551.0
2022-10-31 12:25:00,117.41,117.56,117.31,117.46,55111.0,110.1937,110.3345,110.0999,110.2407,55111.0
2022-10-31 12:30:00,117.48,117.52,117.31,117.32,28822.0,110.2594,110.297,110.0999,110.1093,28822.0
2022-10-31 12:35:00,117.32,117.39,117.15,117.22,19553.0,110.1093,110.175,109.9497,110.0154,19553.0
2022-10-31 12:40:00,117.22,117.25,116.85,117.1,32432.0,110.0154,110.0436,109.6682,109.9028,32432.0
2022-10-31 12:45:00,117.09,117.37,117.07,117.35,40947.0,109.8934,110.1562,109.8746,110.1374,40947.0
2022-10-31 12:50:00,117.38,117.44,117.19,117.19,43381.0,110.1656,110.2219,109.9873,109.9873,43381.0
2022-10-31 12:55:00,117.22,117.42,117.21,117.39,25225.0,110.0154,110.2031,110.006,110.175,25225.0
2022-10-31 13:00:00,117.41,117.5,117.22,117.22,22277.0,110.1937,110.2782,110.0154,110.0154,22277.0
2022-10-31 13:05:00,117.22,117.67,117.15,117.67,17690.0,110.0154,110.4378,109.9497,110.4378,17690.0
2022-10-31 13:10:00,117.66,117.86,117.6,117.85,25740.0,110.4284,110.6161,110.3721,110.6067,25740.0
2022-10-31 13:15:00,117.84,118.17,117.71,118.17,29616.0,110.5973,110.907,110.4753,110.907,29616.0
2022-10-31 13:20:00,118.17,118.22,118.07,118.13,25828.0,110.907,110.954,110.8132,110.8695,25828.0
2022-10-31 13:25:00,118.12,118.2,117.9,118.17,33162.0,110.8601,110.9352,110.6536,110.907,33162.0
2022-10-31 13:30:00,118.17,118.21,118.06,118.2,32917.0,110.907,110.9446,110.8038,110.9352,32917.0
2022-10-31 13:35:00,118.21,118.21,118.0,118.05,28906.0,110.9446,110.9446,110.7475,110.7944,28906.0
2022-10-31 13:40:00,118.09,118.09,117.89,117.98,49345.0,110.832,110.832,110.6442,110.7287,49345.0
2022-10-31 13:45:00,117.98,118.01,117.8,117.82,19861.0,110.7287,110.7569,110.5598,110.5785,19861.0
2022-10-31 13:50:00,117.85,117.89,117.65,117.82,17669.0,110.6067,110.6442,110.419,110.5785,17669.0
2022-10-31 13:55:00,117.81,118.03,117.81,118.0,20186.0,110.5692,110.7756,110.5692,110.7475,20186.0
2022-10-31 14:00:00,118.01,118.19,117.91,118.01,33655.0,110.7569,110.9258,110.663,110.7569,33655.0
2022-10-31 14:05:00,118.01,118.02,117.75,117.8,23257.0,110.7569,110.7663,110.5128,110.5598,23257.0
2022-10-31 14:10:00,117.74,117.9,117.71,117.73,25754.0,110.5035,110.6536,110.4753,110.4941,25754.0
2022-10-31 14:15:00,117.75,117.94,117.72,117.92,12780.0,110.5128,110.6912,110.4847,110.6724,12780.0
2022-10-31 14:20:00,117.91,117.99,117.85,117.89,24597.0,110.663,110.7381,110.6067,110.6442,24597.0
2022-10-31 14:25:00,117.88,118.04,117.87,117.87,18199.0,110.6349,110.785,110.6255,110.6255,18199.0
2022-10-31 14:30:00,117.89,118.18,117.85,118.12,21279.0,110.6442,110.9164,110.6067,110.8601,21279.0
2022-10-31 14:35:00,118.1,118.31,118.04,118.22,31082.0,110.8413,111.0384,110.785,110.954,31082.0
2022-10-31 14:40:00,118.18,118.19,118.09,118.14,27248.0,110.9164,110.9258,110.832,110.8789,27248.0
2022-10-31 14:45:00,118.13,118.26,117.96,118.07,19479.0,110.8695,110.9915,110.7099,110.8132,19479.0
2022-10-31 14:50:00,118.08,118.34,117.97,118.32,23969.0,110.8226,111.0666,110.7193,111.0478,23969.0
2022-10-31 14:55:00,118.32,118.38,118.0,118.15,22717.0,111.0478,111.1041,110.7475,110.8883,22717.0
2022-10-31 15:00:00,118.17,118.17,117.69,117.74,28682.0,110.907,110.907,110.4565,110.5035,28682.0
2022-10-31 15:05:00,117.72,117.88,117.55,117.61,37227.0,110.4847,110.6349,110.3251,110.3815,37227.0
2022-10-31 15:10:00,117.63,117.84,117.63,117.75,34045.0,110.4002,110.5973,110.4002,110.5128,34045.0
2022-10-31 15:15:00,117.77,117.89,117.58,117.86,31594.0,110.5316,110.6442,110.3533,110.6161,31594.0
2022-10-31 15:20:00,117.85,117.88,117.67,117.68,39090.0,110.6067,110.6349,110.4378,110.4471,39090.0
2022-10-31 15:25:00,117.67,117.75,117.62,117.72,29017.0,110.4378,110.5128,110.3908,110.4847,29017.0
2022-10-31 15:30:00,117.74,117.93,117.62,117.93,45859.0,110.5035,110.6818,110.3908,110.6818,45859.0
2022-10-31 15:35:00,117.92,118.12,117.87,118.1,50192.0,110.6724,110.8601,110.6255,110.8413,50192.0
2022-10-31 15:40:00,118.09,118.13,117.96,117.97,44708.0,110.832,110.8695,110.7099,110.7193,44708.0
2022-10-31 15:45:00,117.98,118.05,117.75,117.83,55399.0,110.7287,110.7944,110.5128,110.5879,55399.0
2022-10-31 15:50:00,117.8,117.93,117.57,117.66,117557.0,110.5598,110.6818,110.3439,110.4284,117557.0
2022-10-31 15:55:00,117.66,117.77,117.44,117.69,275763.0,110.4284,110.5316,110.2219,110.4565,275763.0
2022-11-01 09:30:00,119.69,120.38,119.45,120.31,137852.0,112.3336,112.9812,112.1084,112.9155,137852.0
2022-11-01 09:35:00,120.27,120.63,119.45,119.73,60862.0,112.878,113.2158,112.1084,112.3712,60862.0
2022-11-01 09:40:00,119.75,119.78,118.88,119.07,55168.0,112.3899,112.4181,111.5734,111.7517,55168.0
2022-11-01 09:45:00,119.09,119.09,118.56,118.86,60085.0,111.7705,111.7705,111.2731,111.5546,60085.0
2022-11-01 09:50:00,118.84,118.87,118.35,118.54,42910.0,111.5359,111.564,111.076,111.2543,42910.0
2022-11-01 09:55:00,118.52,119.04,118.41,118.86,34325.0,111.2355,111.7236,111.1323,111.5546,34325.0
2022-11-01 10:00:00,118.86,119.01,117.83,117.87,50034.0,111.5546,111.6954,110.5879,110.6255,50034.0
2022-11-01 10:05:00,117.89,117.94,117.27,117.27,33999.0,110.6442,110.6912,110.0623,110.0623,33999.0
2022-11-01 10:10:00,117.24,117.55,117.1,117.52,42507.0,110.0342,110.3251,109.9028,110.297,42507.0
2022-11-01 10:15:00,117.42,118.0,117.42,117.64,64749.0,110.2031,110.7475,110.2031,110.4096,64749.0
2022-11-01 10:20:00,117.63,118.0,117.39,117.67,48266.0,110.4002,110.7475,110.175,110.4378,48266.0
2022-11-01 10:25:00,117.66,117.95,117.45,117.9,56672.0,110.4284,110.7006,110.2313,110.6536,56672.0
2022-11-01 10:30:00,117.96,118.28,117.64,118.25,51995.0,110.7099,111.0103,110.4096,110.9821,51995.0
2022-11-01 10:35:00,118.24,118.24,117.57,117.6,41810.0,110.9727,110.9727,110.3439,110.3721,41810.0
2022-11-01 10:40:00,117.56,117.56,116.99,117.13,46661.0,110.3345,110.3345,109.7996,109.931,46661.0
2022-11-01 10:45:00,117.17,117.33,117.0,117.19,39126.0,109.9685,110.1187,109.8089,109.9873,39126.0
2022-11-01 10:50:00,117.21,117.32,117.05,117.29,36301.0,110.006,110.1093,109.8559,110.0811,36301.0
2022-11-01 10:55:00,117.29,117.3,116.75,116.99,40332.0,110.0811,110.0905,109.5743,109.7996,40332.0
2022-11-01 11:00:00,117.02,117.28,116.84,117.16,48277.0,109.8277,110.0717,109.6588,109.9591,48277.0
2022-11-01 11:05:00,117.13,117.19,116.82,117.16,50823.0,109.931,109.9873,109.64,109.9591,50823.0
2022-11-01 11:10:00,117.21,117.38,117.09,117.29,37642.0,110.006,110.1656,109.8934,110.0811,37642.0
2022-11-01 11:15:00,117.27,117.42,117.0,117.01,28160.0,110.0623,110.2031,109.8089,109.8183,28160.0
2022-11-01 11:20:00,116.98,117.38,116.98,117.37,22638.0,109.7902,110.1656,109.7902,110.1562,22638.0
2022-11-01 11:25:00,117.36,117.6,117.3,117.59,42283.0,110.1468,110.3721,110.0905,110.3627,42283.0
2022-11-01 11:30:00,117.59,117.72,117.42,117.52,25315.0,110.3627,110.4847,110.2031,110.297,25315.0
2022-11-01 11:35:00,117.54,117.65,117.06,117.26,22369.0,110.3158,110.419,109.8653,110.053,22369.0
2022-11-01 11:40:00,117.31,117.44,117.18,117.21,26029.0,110.0999,110.2219,109.9779,110.006,26029.0
2022-11-01 11:45:00,117.21,117.54,117.19,117.37,27488.0,110.006,110.3158,109.9873,110.1562,27488.0
2022-11-01 11:50:00,117.36,117.56,117.36,117.49,39537.0,110.1468,110.3345,110.1468,110.2688,39537.0
2022-11-01 11:55:00,117.49,117.82,117.35,117.76,28125.0,110.2688,110.5785,110.1374,110.5222,28125.0
2022-11-01 12:00:00,117.75,117.9,117.66,117.77,26599.0,110.5128,110.6536,110.4284,110.5316,26599.0
2022-11-01 12:05:00,117.82,118.38,117.76,118.0,27991.0,110.5785,111.1041,110.5222,110.7475,27991.0
2022-11-01 12:10:00,118.0,118.2,117.86,117.94,34776.0,110.7475,110.9352,110.6161,110.6912,34776.0
2022-11-01 12:15:00,117.95,118.03,117.74,117.76,29239.0,110.7006,110.7756,110.5035,110.5222,29239.0
2022-11-01 12:20:00,117.76,117.98,117.62,117.76,28435.0,110.5222,110.7287,110.3908,110.5222,28435.0
2022-11-01 12:25:00,117.77,117.9,117.64,117.67,25333.0,110.5316,110.6536,110.4096,110.4378,25333.0
2022-11-01 12:30:00,117.66,117.66,117.51,117.55,17658.0,110.4284,110.4284,110.2876,110.3251,17658.0
2022-11-01 12:35:00,117.58,117.7,117.44,117.68,34159.0,110.3533,110.4659,110.2219,110.4471,34159.0
2022-11-01 12:40:00,117.65,117.86,117.55,117.82,28904.0,110.419,110.6161,110.3251,110.5785,28904.0
2022-11-01 12:45:00,117.82,117.89,117.67,117.71,20253.0,110.5785,110.6442,110.4378,110.4753,20253.0
2022-11-01 12:50:00,117.67,117.7,117.48,117.63,59846.0,110.4378,110.4659,110.2594,110.4002,59846.0
2022-11-01 12:55:00,117.62,117.93,117.46,117.88,41952.0,110.3908,110.6818,110.2407,110.6349,41952.0
2022-11-01 13:00:00,117.89,117.89,117.49,117.55,21640.0,110.6442,110.6442,110.2688,110.3251,21640.0
2022-11-01 13:05:00,117.55,117.56,117.36,117.42,37382.0,110.3251,110.3345,110.1468,110.2031,37382.0
2022-11-01 13:10:00,117.42,117.82,117.41,117.69,21573.0,110.2031,110.5785,110.1937,110.4565,21573.0
2022-11-01 13:15:00,117.68,117.77,117.54,117.7,18711.0,110.4471,110.5316,110.3158,110.4659,18711.0
2022-11-01 13:20:00,117.76,117.87,117.76,117.83,11876.0,110.5222,110.6255,110.5222,110.5879,11876.0
2022-11-01 13:25:00,117.82,117.82,117.64,117.66,32577.0,110.5785,110.5785,110.4096,110.4284,32577.0
2022-11-01 13:30:00,117.65,117.73,117.56,117.56,18620.0,110.419,110.4941,110.3345,110.3345,18620.0
2022-11-01 13:35:00,117.62,117.62,117.43,117.47,11572.0,110.3908,110.3908,110.2125,110.2501,11572.0
2022-11-01 13:40:00,117.45,117.8,117.45,117.66,18919.0,110.2313,110.5598,110.2313,110.4284,18919.0
2022-11-01 13:45:00,117.66,117.83,117.62,117.63,21658.0,110.4284,110.5879,110.3908,110.4002,21658.0
2022-11-01 13:50:00,117.66,117.78,117.46,117.48,22019.0,110.4284,110.541,110.2407,110.2594,22019.0
2022-11-01 13:55:00,117.47,117.63,117.36,117.63,24583.0,110.2501,110.4002,110.1468,110.4002,24583.0
2022-11-01 14:00:00,117.64,117.71,117.45,117.48,41440.0,110.4096,110.4753,110.2313,110.2594,41440.0
2022-11-01 14:05:00,117.49,117.68,117.41,117.62,42018.0,110.2688,110.4471,110.1937,110.3908,42018.0
2022-11-01 14:10:00,117.62,117.65,117.45,117.52,22591.0,110.3908,110.419,110.2313,110.297,22591.0
2022-11-01 14:15:00,117.54,117.71,117.53,117.69,15756.0,110.3158,110.4753,110.3064,110.4565,15756.0
2022-11-01 14:20:00,117.69,117.7,117.59,117.61,17655.0,110.4565,110.4659,110.3627,110.3815,17655.0
2022-11-01 14:25:00,117.61,117.61,117.37,117.47,55683.0,110.3815,110.3815,110.1562,110.2501,55683.0
2022-11-01 14:30:00,117.46,117.64,117.38,117.54,27332.0,110.2407,110.4096,110.1656,110.3158,27332.0
2022-11-01 14:35:00,117.59,117.7,117.5,117.53,27123.0,110.3627,110.4659,110.2782,110.3064,27123.0
2022-11-01 14:40:00,117.54,117.66,117.45,117.51,33932.0,110.3158,110.4284,110.2313,110.2876,33932.0
2022-11-01 14:45:00,117.51,117.68,117.3,117.68,93098.0,110.2876,110.4471,110.0905,110.4471,93098.0
2022-11-01 14:50:00,117.68,117.96,117.67,117.87,37928.0,110.4471,110.7099,110.4378,110.6255,37928.0
2022-11-01 14:55:00,117.88,118.26,117.87,118.16,45820.0,110.6349,110.9915,110.6255,110.8976,45820.0
2022-11-01 15:00:00,118.17,118.25,118.09,118.23,37301.0,110.907,110.9821,110.832,110.9633,37301.0
2022-11-01 15:05:00,118.21,118.34,118.15,118.22,33971.0,110.9446,111.0666,110.8883,110.954,33971.0
2022-11-01 15:10:00,118.24,118.24,117.99,117.99,20352.0,110.9727,110.9727,110.7381,110.7381,20352.0
2022-11-01 15:15:00,117.98,117.99,117.77,117.84,34016.0,110.7287,110.7381,110.5316,110.5973,34016.0
2022-11-01 15:20:00,117.85,117.94,117.8,117.88,40348.0,110.6067,110.6912,110.5598,110.6349,40348.0
2022-11-01 15:25:00,117.87,117.87,117.63,117.67,23469.0,110.6255,110.6255,110.4002,110.4378,23469.0
2022-11-01 15:30:00,117.67,117.88,117.58,117.83,49238.0,110.4378,110.6349,110.3533,110.5879,49238.0
2022-11-01 15:35:00,117.84,117.93,117.67,117.68,41952.0,110.5973,110.6818,110.4378,110.4471,41952.0
2022-11-01 15:40:00,117.67,117.76,117.58,117.73,35295.0,110.4378,110.5222,110.3533,110.4941,35295.0
2022-11-01 15:45:00,117.72,117.79,117.54,117.77,47140.0,110.4847,110.5504,110.3158,110.5316,47140.0
2022-11-01 15:50:00,117.76,117.76,117.27,117.38,159308.0,110.5222,110.5222,110.0623,110.1656,159308.0
2022-11-01 15:55:00,117.37,117.43,117.22,117.3,281197.0,110.1562,110.2125,110.0154,110.0905,281197.0
2022-11-02 09:30:00,118.71,118.71,117.06,117.59,233502.0,111.4138,111.4138,109.8653,110.3627,233502.0
2022-11-02 09:35:00,117.58,118.32,117.51,118.18,151322.0,110.3533,111.0478,110.2876,110.9164,151322.0
2022-11-02 09:40:00,118.18,118.64,118.16,118.41,108329.0,110.9164,111.3481,110.8976,111.1323,108329.0
2022-11-02 09:45:00,118.37,118.49,117.81,117.98,96988.0,111.0947,111.2074,110.5692,110.7287,96988.0
2022-11-02 09:50:00,117.97,118.28,117.87,117.94,51975.0,110.7193,111.0103,110.6255,110.6912,51975.0
2022-11-02 09:55:00,117.91,117.98,117.4,117.6,110420.0,110.663,110.7287,110.1844,110.3721,110420.0
2022-11-02 10:00:00,117.62,117.72,117.06,117.15,129418.0,110.3908,110.4847,109.8653,109.9497,129418.0
2022-11-02 10:05:00,117.15,117.67,117.15,117.36,65159.0,109.9497,110.4378,109.9497,110.1468,65159.0
2022-11-02 10:10:00,117.35,117.49,117.1,117.1,61122.0,110.1374,110.2688,109.9028,109.9028,61122.0
2022-11-02 10:15:00,117.08,117.47,117.0,117.47,42694.0,109.884,110.2501,109.8089,110.2501,42694.0
2022-11-02 10:20:00,117.5,117.56,117.31,117.31,36182.0,110.2782,110.3345,110.0999,110.0999,36182.0
2022-11-02 10:25:00,117.28,117.3,117.0,117.13,29277.0,110.0717,110.0905,109.8089,109.931,29277.0
2022-11-02 10:30:00,117.13,117.18,116.99,117.08,63235.0,109.931,109.9779,109.7996,109.884,63235.0
2022-11-02 10:35:00,117.07,117.5,116.99,117.45,41099.0,109.8746,110.2782,109.7996,110.2313,41099.0
2022-11-02 10:40:00,117.44,117.57,117.36,117.36,36142.0,110.2219,110.3439,110.1468,110.1468,36142.0
2022-11-02 10:45:00,117.33,117.48,117.21,117.28,40789.0,110.1187,110.2594,110.006,110.0717,40789.0
2022-11-02 10:50:00,117.28,117.46,117.04,117.42,48613.0,110.0717,110.2407,109.8465,110.2031,48613.0
2022-11-02 10:55:00,117.48,117.59,117.31,117.34,30677.0,110.2594,110.3627,110.0999,110.128,30677.0
2022-11-02 11:00:00,117.34,117.53,117.33,117.51,63353.0,110.128,110.3064,110.1187,110.2876,63353.0
2022-11-02 11:05:00,117.5,117.64,117.34,117.34,37984.0,110.2782,110.4096,110.128,110.128,37984.0
2022-11-02 11:10:00,117.33,117.37,117.06,117.18,27810.0,110.1187,110.1562,109.8653,109.9779,27810.0
2022-11-02 11:15:00,117.16,117.25,117.03,117.08,32338.0,109.9591,110.0436,109.8371,109.884,32338.0
2022-11-02 11:20:00,117.08,117.1,116.91,117.05,35775.0,109.884,109.9028,109.7245,109.8559,35775.0
2022-11-02 11:25:00,117.06,117.18,116.93,117.04,32550.0,109.8653,109.9779,109.7432,109.8465,32550.0
2022-11-02 11:30:00,117.05,117.29,116.91,117.22,37337.0,109.8559,110.0811,109.7245,110.0154,37337.0
2022-11-02 11:35:00,117.23,117.3,116.92,116.92,47381.0,110.0248,110.0905,109.7339,109.7339,47381.0
2022-11-02 11:40:00,116.92,117.16,116.88,116.96,40010.0,109.7339,109.9591,109.6963,109.7714,40010.0
2022-11-02 11:45:00,117.02,117.04,116.9,116.94,30157.0,109.8277,109.8465,109.7151,109.7526,30157.0
2022-11-02 11:50:00,116.95,117.27,116.88,117.21,26159.0,109.762,110.0623,109.6963,110.006,26159.0
2022-11-02 11:55:00,117.23,117.23,116.95,116.96,23176.0,110.0248,110.0248,109.762,109.7714,23176.0
2022-11-02 12:00:00,117.0,117.01,116.84,116.9,25695.0,109.8089,109.8183,109.6588,109.7151,25695.0
2022-11-02 12:05:00,116.9,116.94,116.56,116.6,33781.0,109.7151,109.7526,109.396,109.4335,33781.0
2022-11-02 12:10:00,116.6,116.69,116.59,116.63,16505.0,109.4335,109.518,109.4241,109.4617,16505.0
2022-11-02 12:15:00,116.63,116.65,116.43,116.45,33917.0,109.4617,109.4805,109.274,109.2927,33917.0
2022-11-02 12:20:00,116.47,116.54,116.22,116.25,45048.0,109.3115,109.3772,109.0769,109.105,45048.0
2022-11-02 12:25:00,116.27,116.28,116.05,116.1,60358.0,109.1238,109.1332,108.9173,108.9643,60358.0
2022-11-02 12:30:00,116.1,116.27,115.94,116.15,99682.0,108.9643,109.1238,108.8141,109.0112,99682.0
2022-11-02 12:35:00,116.13,116.13,115.86,115.88,50703.0,108.9924,108.9924,108.739,108.7578,50703.0
2022-11-02 12:40:00,115.87,116.01,115.87,115.95,24903.0,108.7484,108.8798,108.7484,108.8235,24903.0
2022-11-02 12:45:00,115.98,116.04,115.87,115.9,20327.0,108.8516,108.9079,108.7484,108.7766,20327.0
2022-11-02 12:50:00,115.91,116.12,115.88,116.06,73784.0,108.7859,108.983,108.7578,108.9267,73784.0
2022-11-02 12:55:00,116.03,116.18,115.99,116.09,23405.0,108.8986,109.0393,108.861,108.9549,23405.0
2022-11-02 13:00:00,116.11,116.14,115.91,115.93,31168.0,108.9736,109.0018,108.7859,108.8047,31168.0
2022-11-02 13:05:00,115.96,116.04,115.83,115.91,53782.0,108.8329,108.9079,108.7109,108.7859,53782.0
2022-11-02 13:10:00,115.91,116.06,115.88,115.95,48794.0,108.7859,108.9267,108.7578,108.8235,48794.0
2022-11-02 13:15:00,115.94,116.15,115.89,116.11,38026.0,108.8141,109.0112,108.7672,108.9736,38026.0
2022-11-02 13:20:00,116.09,116.11,115.79,115.87,40464.0,108.9549,108.9736,108.6733,108.7484,40464.0
2022-11-02 13:25:00,115.84,116.11,115.81,116.05,126790.0,108.7202,108.9736,108.6921,108.9173,126790.0
2022-11-02 13:30:00,116.08,116.21,115.97,115.97,79084.0,108.9455,109.0675,108.8423,108.8423,79084.0
2022-11-02 13:35:00,115.98,116.01,115.8,115.92,60800.0,108.8516,108.8798,108.6827,108.7953,60800.0
2022-11-02 13:40:00,115.92,116.34,115.92,116.22,79771.0,108.7953,109.1895,108.7953,109.0769,79771.0
2022-11-02 13:45:00,116.23,116.56,116.17,116.54,46608.0,109.0863,109.396,109.03,109.3772,46608.0
2022-11-02 13:50:00,116.54,116.78,116.54,116.68,44211.0,109.3772,109.6025,109.3772,109.5086,44211.0
2022-11-02 13:55:00,116.68,116.71,116.42,116.67,66601.0,109.5086,109.5368,109.2646,109.4992,66601.0
2022-11-02 14:00:00,116.7,118.62,116.26,118.21,253735.0,109.5274,111.3294,109.1144,110.9446,253735.0
2022-11-02 14:05:00,118.18,118.64,117.85,118.31,166005.0,110.9164,111.3481,110.6067,111.0384,166005.0
2022-11-02 14:10:00,118.28,118.51,117.7,118.04,61971.0,111.0103,111.2261,110.4659,110.785,61971.0
2022-11-02 14:15:00,118.07,118.16,117.46,117.79,55338.0,110.8132,110.8976,110.2407,110.5504,55338.0
2022-11-02 14:20:00,117.79,117.96,117.66,117.83,132857.0,110.5504,110.7099,110.4284,110.5879,132857.0
2022-11-02 14:25:00,117.84,118.66,117.81,118.63,89818.0,110.5973,111.3669,110.5692,111.3388,89818.0
2022-11-02 14:30:00,118.68,118.79,117.72,118.07,92995.0,111.3857,111.4889,110.4847,110.8132,92995.0
2022-11-02 14:35:00,118.02,118.7,115.83,116.95,144336.0,110.7663,111.4045,108.7109,109.762,144336.0
2022-11-02 14:40:00,116.79,118.22,116.52,117.23,140373.0,109.6119,110.954,109.3584,110.0248,140373.0
2022-11-02 14:45:00,117.18,117.83,116.92,117.21,57238.0,109.9779,110.5879,109.7339,110.006,57238.0
2022-11-02 14:50:00,117.14,117.42,115.28,115.73,179000.0,109.9403,110.2031,108.1947,108.617,179000.0
2022-11-02 14:55:00,115.73,116.1,115.48,115.82,111251.0,108.617,108.9643,108.3824,108.7015,111251.0
2022-11-02 15:00:00,115.84,116.09,115.59,115.83,76199.0,108.7202,108.9549,108.4856,108.7109,76199.0
2022-11-02 15:05:00,115.77,116.81,115.69,116.67,107222.0,108.6545,109.6306,108.5795,109.4992,107222.0
2022-11-02 15:10:00,116.65,116.65,115.81,115.84,87552.0,109.4805,109.4805,108.6921,108.7202,87552.0
2022-11-02 15:15:00,115.8,115.8,115.22,115.27,86817.0,108.6827,108.6827,108.1383,108.1853,86817.0
2022-11-02 15:20:00,115.24,115.25,114.7,114.74,86570.0,108.1571,108.1665,107.6503,107.6878,86570.0
2022-11-02 15:25:00,114.75,114.79,113.58,113.84,243304.0,107.6972,107.7348,106.5991,106.8432,243304.0
2022-11-02 15:30:00,113.83,113.87,113.43,113.59,224593.0,106.8338,106.8713,106.4584,106.6085,224593.0
2022-11-02 15:35:00,113.59,113.76,113.44,113.61,202920.0,106.6085,106.7681,106.4677,106.6273,202920.0
2022-11-02 15:40:00,113.59,113.59,113.15,113.43,186546.0,106.6085,106.6085,106.1956,106.4584,186546.0
2022-11-02 15:45:00,113.43,113.44,112.62,112.93,243743.0,106.4584,106.4677,105.6981,105.9891,243743.0
2022-11-02 15:50:00,112.93,112.95,112.29,112.54,342067.0,105.9891,106.0079,105.3884,105.6231,342067.0
2022-11-02 15:55:00,112.52,112.84,112.25,112.57,640779.0,105.6043,105.9046,105.3509,105.6512,640779.0
2022-11-03 09:30:00,104.38,105.2,103.0,103.84,1434195.0,97.9646,98.7342,96.6694,97.4578,1434195.0
2022-11-03 09:35:00,103.82,104.18,102.56,104.06,797545.0,97.439,97.7769,96.2565,97.6643,797545.0
2022-11-03 09:40:00,104.02,104.06,102.85,102.97,376264.0,97.6267,97.6643,96.5286,96.6413,376264.0
2022-11-03 09:45:00,102.95,103.46,102.55,102.69,485719.0,96.6225,97.1011,96.2471,96.3785,485719.0
2022-11-03 09:50:00,102.67,102.74,102.13,102.58,594548.0,96.3597,96.4254,95.8529,96.2752,594548.0
2022-11-03 09:55:00,102.58,102.94,102.12,102.22,377340.0,96.2752,96.6131,95.8435,95.9374,377340.0
2022-11-03 10:00:00,102.28,102.88,101.93,102.75,426661.0,95.9937,96.5568,95.6652,96.4348,426661.0
2022-11-03 10:05:00,102.66,102.71,101.93,102.42,369839.0,96.3503,96.3972,95.6652,96.1251,369839.0
2022-11-03 10:10:00,102.4,103.03,102.21,102.99,305529.0,96.1063,96.6976,95.928,96.66,305529.0
2022-11-03 10:15:00,102.96,103.09,102.56,103.01,343542.0,96.6319,96.7539,96.2565,96.6788,343542.0
2022-11-03 10:20:00,103.0,103.06,102.51,102.84,329124.0,96.6694,96.7257,96.2095,96.5192,329124.0
2022-11-03 10:25:00,102.87,104.75,102.77,104.62,525626.0,96.5474,98.3119,96.4535,98.1898,525626.0
2022-11-03 10:30:00,104.62,104.67,103.53,103.72,315203.0,98.1898,98.2368,97.1668,97.3452,315203.0
2022-11-03 10:35:00,103.73,104.39,103.58,104.01,253066.0,97.3545,97.974,97.2138,97.6173,253066.0
2022-11-03 10:40:00,104.0,104.24,103.67,104.13,140199.0,97.608,97.8332,97.2982,97.73,140199.0
2022-11-03 10:45:00,104.14,105.53,104.14,105.4,384694.0,97.7393,99.0439,97.7393,98.9219,384694.0
2022-11-03 10:50:00,105.38,105.57,104.86,105.02,249203.0,98.9031,99.0815,98.4151,98.5653,249203.0
2022-11-03 10:55:00,105.01,105.46,104.94,105.23,137994.0,98.5559,98.9782,98.4902,98.7624,137994.0
2022-11-03 11:00:00,105.24,105.47,104.8,105.08,162737.0,98.7717,98.9876,98.3588,98.6216,162737.0
2022-11-03 11:05:00,105.05,105.07,104.27,104.32,163134.0,98.5934,98.6122,97.8614,97.9083,163134.0
2022-11-03 11:10:00,104.3,104.44,103.65,103.72,161027.0,97.8895,98.0209,97.2795,97.3452,161027.0
2022-11-03 11:15:00,103.69,103.93,103.37,103.71,218366.0,97.317,97.5423,97.0167,97.3358,218366.0
2022-11-03 11:20:00,103.73,104.1,103.61,103.62,104989.0,97.3545,97.7018,97.2419,97.2513,104989.0
2022-11-03 11:25:00,103.61,104.06,103.5,103.68,156506.0,97.2419,97.6643,97.1387,97.3076,156506.0
2022-11-03 11:30:00,103.68,103.84,103.05,103.3,177477.0,97.3076,97.4578,96.7163,96.951,177477.0
2022-11-03 11:35:00,103.28,103.73,103.25,103.72,155400.0,96.9322,97.3545,96.904,97.3452,155400.0
2022-11-03 11:40:00,103.75,103.96,103.51,103.72,124691.0,97.3733,97.5704,97.1481,97.3452,124691.0
2022-11-03 11:45:00,103.74,104.45,103.74,104.2,179609.0,97.3639,98.0303,97.3639,97.7957,179609.0
2022-11-03 11:50:00,104.2,104.36,103.91,103.97,162437.0,97.7957,97.9458,97.5235,97.5798,162437.0
2022-11-03 11:55:00,103.94,104.25,103.75,104.13,97804.0,97.5516,97.8426,97.3733,97.73,97804.0
2022-11-03 12:00:00,104.14,104.33,103.91,103.96,105628.0,97.7393,97.9177,97.5235,97.5704,105628.0
2022-11-03 12:05:00,103.95,104.23,103.75,103.94,125136.0,97.561,97.8238,97.3733,97.5516,125136.0
2022-11-03 12:10:00,103.89,104.1,103.75,103.8,94143.0,97.5047,97.7018,97.3733,97.4202,94143.0
2022-11-03 12:15:00,103.79,104.13,103.79,103.93,177543.0,97.4109,97.73,97.4109,97.5423,177543.0
2022-11-03 12:20:00,103.93,103.98,103.74,103.89,140431.0,97.5423,97.5892,97.3639,97.5047,140431.0
2022-11-03 12:25:00,103.89,104.32,103.85,104.2,176129.0,97.5047,97.9083,97.4672,97.7957,176129.0
2022-11-03 12:30:00,104.2,104.4,104.1,104.26,247544.0,97.7957,97.9834,97.7018,97.852,247544.0
2022-11-03 12:35:00,104.25,104.31,104.04,104.2,185040.0,97.8426,97.8989,97.6455,97.7957,185040.0
2022-11-03 12:40:00,104.21,105.13,104.15,105.02,179497.0,97.805,98.6685,97.7487,98.5653,179497.0
2022-11-03 12:45:00,105.03,105.32,104.99,105.09,184601.0,98.5746,98.8468,98.5371,98.631,184601.0
2022-11-03 12:50:00,105.07,105.6,104.9,105.48,159077.0,98.6122,99.1096,98.4526,98.997,159077.0
2022-11-03 12:55:00,105.48,105.64,105.35,105.58,101202.0,98.997,99.1472,98.875,99.0908,101202.0
2022-11-03 13:00:00,105.56,105.92,105.45,105.9,238353.0,99.0721,99.4099,98.9688,99.3912,238353.0
2022-11-03 13:05:00,105.89,105.89,105.27,105.42,148121.0,99.3818,99.3818,98.7999,98.9407,148121.0
2022-11-03 13:10:00,105.4,106.5,105.32,105.95,255874.0,98.9219,99.9543,98.8468,99.4381,255874.0
2022-11-03 13:15:00,105.94,106.02,105.56,105.63,191732.0,99.4287,99.5038,99.0721,99.1378,191732.0
2022-11-03 13:20:00,105.62,105.64,104.89,104.97,125896.0,99.1284,99.1472,98.4432,98.5183,125896.0
2022-11-03 13:25:00,104.99,105.06,104.73,105.01,101091.0,98.5371,98.6028,98.2931,98.5559,101091.0
2022-11-03 13:30:00,104.99,105.35,104.98,105.3,88223.0,98.5371,98.875,98.5277,98.828,88223.0
2022-11-03 13:35:00,105.31,105.39,105.18,105.33,69103.0,98.8374,98.9125,98.7154,98.8562,69103.0
2022-11-03 13:40:00,105.32,105.34,104.99,105.07,69093.0,98.8468,98.8656,98.5371,98.6122,69093.0
2022-11-03 13:45:00,105.07,105.4,105.03,105.2,56420.0,98.6122,98.9219,98.5746,98.7342,56420.0
2022-11-03 13:50:00,105.19,105.3,104.98,105.24,70438.0,98.7248,98.828,98.5277,98.7717,70438.0
2022-11-03 13:55:00,105.25,105.27,104.78,104.79,70811.0,98.7811,98.7999,98.34,98.3494,70811.0
2022-11-03 14:00:00,104.79,104.94,104.56,104.6,112857.0,98.3494,98.4902,98.1335,98.1711,112857.0
2022-11-03 14:05:00,104.62,104.94,104.58,104.84,70448.0,98.1898,98.4902,98.1523,98.3963,70448.0
2022-11-03 14:10:00,104.82,105.16,104.81,105.12,70812.0,98.3776,98.6967,98.3682,98.6591,70812.0
2022-11-03 14:15:00,105.11,105.26,104.83,104.87,108985.0,98.6497,98.7905,98.3869,98.4245,108985.0
2022-11-03 14:20:00,104.88,105.02,104.73,104.9,82124.0,98.4339,98.5653,98.2931,98.4526,82124.0
2022-11-03 14:25:00,104.89,105.24,104.89,105.19,86083.0,98.4432,98.7717,98.4432,98.7248,86083.0
2022-11-03 14:30:00,105.2,105.75,105.2,105.42,130069.0,98.7342,99.2504,98.7342,98.9407,130069.0
2022-11-03 14:35:00,105.4,105.48,105.13,105.22,55397.0,98.9219,98.997,98.6685,98.753,55397.0
2022-11-03 14:40:00,105.23,105.32,104.96,105.02,93676.0,98.7624,98.8468,98.5089,98.5653,93676.0
2022-11-03 14:45:00,105.02,105.45,104.98,105.4,104108.0,98.5653,98.9688,98.5277,98.9219,104108.0
2022-11-03 14:50:00,105.4,105.77,105.38,105.55,95022.0,98.9219,99.2692,98.9031,99.0627,95022.0
2022-11-03 14:55:00,105.56,105.78,105.42,105.67,87280.0,99.0721,99.2785,98.9407,99.1753,87280.0
2022-11-03 15:00:00,105.67,105.67,105.23,105.45,86324.0,99.1753,99.1753,98.7624,98.9688,86324.0
2022-11-03 15:05:00,105.45,105.55,105.29,105.36,128006.0,98.9688,99.0627,98.8187,98.8844,128006.0
2022-11-03 15:10:00,105.34,105.71,105.33,105.61,107259.0,98.8656,99.2129,98.8562,99.119,107259.0
2022-11-03 15:15:00,105.61,105.68,105.3,105.36,101853.0,99.119,99.1847,98.828,98.8844,101853.0
2022-11-03 15:20:00,105.35,105.53,105.31,105.52,85788.0,98.875,99.0439,98.8374,99.0345,85788.0
2022-11-03 15:25:00,105.52,105.81,105.48,105.61,146295.0,99.0345,99.3067,98.997,99.119,146295.0
2022-11-03 15:30:00,105.6,105.67,105.45,105.64,106531.0,99.1096,99.1753,98.9688,99.1472,106531.0
2022-11-03 15:35:00,105.64,105.66,105.08,105.11,159818.0,99.1472,99.1659,98.6216,98.6497,159818.0
2022-11-03 15:40:00,105.11,105.24,104.93,104.94,175874.0,98.6497,98.7717,98.4808,98.4902,175874.0
2022-11-03 15:45:00,104.93,104.94,104.47,104.5,232497.0,98.4808,98.4902,98.0491,98.0772,232497.0
2022-11-03 15:50:00,104.49,104.56,103.88,104.13,334810.0,98.0678,98.1335,97.4953,97.73,334810.0
2022-11-03 15:55:00,104.13,104.22,103.79,103.95,706332.0,97.73,97.8144,97.4109,97.561,706332.0
2022-11-04 09:30:00,106.62,107.45,106.24,106.97,592287.0,100.0669,100.8459,99.7103,100.3954,592287.0
2022-11-04 09:35:00,107.02,107.5,106.13,106.5,173621.0,100.4423,100.8928,99.607,99.9543,173621.0
2022-11-04 09:40:00,106.51,106.77,105.23,105.24,177394.0,99.9637,100.2077,98.7624,98.7717,177394.0
2022-11-04 09:45:00,105.25,105.88,105.22,105.48,113224.0,98.7811,99.3724,98.753,98.997,113224.0
2022-11-04 09:50:00,105.5,105.88,105.26,105.75,119070.0,99.0158,99.3724,98.7905,99.2504,119070.0
2022-11-04 09:55:00,105.72,106.61,105.64,106.58,134608.0,99.2222,100.0575,99.1472,100.0294,134608.0
2022-11-04 10:00:00,106.6,106.8,105.93,105.94,180636.0,100.0481,100.2359,99.4193,99.4287,180636.0
2022-11-04 10:05:00,105.98,106.27,105.67,105.88,95065.0,99.4663,99.7384,99.1753,99.3724,95065.0
2022-11-04 10:10:00,105.89,106.92,105.82,106.67,105225.0,99.3818,100.3485,99.3161,100.1138,105225.0
2022-11-04 10:15:00,106.67,106.94,106.31,106.35,232695.0,100.1138,100.3673,99.776,99.8135,232695.0
2022-11-04 10:20:00,106.35,106.71,106.2,106.47,153645.0,99.8135,100.1514,99.6727,99.9261,153645.0
2022-11-04 10:25:00,106.5,106.59,106.19,106.21,89209.0,99.9543,100.0388,99.6633,99.6821,89209.0
2022-11-04 10:30:00,106.24,106.74,106.17,106.63,166753.0,99.7103,100.1795,99.6446,100.0763,166753.0
2022-11-04 10:35:00,106.62,106.98,106.56,106.69,110295.0,100.0669,100.4048,100.0106,100.1326,110295.0
2022-11-04 10:40:00,106.69,107.1,106.32,106.41,97652.0,100.1326,100.5174,99.7854,99.8698,97652.0
2022-11-04 10:45:00,106.4,106.48,106.12,106.46,74951.0,99.8604,99.9355,99.5977,99.9168,74951.0
2022-11-04 10:50:00,106.45,106.6,105.47,105.74,122308.0,99.9074,100.0481,98.9876,99.241,122308.0
2022-11-04 10:55:00,105.73,106.2,105.66,106.2,98301.0,99.2316,99.6727,99.1659,99.6727,98301.0
2022-11-04 11:00:00,106.22,106.46,105.98,106.09,77463.0,99.6915,99.9168,99.4663,99.5695,77463.0
2022-11-04 11:05:00,106.08,106.19,105.88,106.1,71969.0,99.5601,99.6633,99.3724,99.5789,71969.0
2022-11-04 11:10:00,106.11,106.2,105.81,105.98,83919.0,99.5883,99.6727,99.3067,99.4663,83919.0
2022-11-04 11:15:00,105.98,106.19,105.7,105.97,83433.0,99.4663,99.6633,99.2035,99.4569,83433.0
2022-11-04 11:20:00,105.98,106.4,105.94,106.3,36227.0,99.4663,99.8604,99.4287,99.7666,36227.0
2022-11-04 11:25:00,106.33,106.37,105.58,105.7,69110.0,99.7947,99.8323,99.0908,99.2035,69110.0
2022-11-04 11:30:00,105.69,105.92,105.58,105.65,52738.0,99.1941,99.4099,99.0908,99.1565,52738.0
2022-11-04 11:35:00,105.62,105.85,105.24,105.27,68238.0,99.1284,99.3442,98.7717,98.7999,68238.0
2022-11-04 11:40:00,105.23,105.35,105.06,105.3,141326.0,98.7624,98.875,98.6028,98.828,141326.0
2022-11-04 11:45:00,105.31,105.4,105.2,105.33,82529.0,98.8374,98.9219,98.7342,98.8562,82529.0
2022-11-04 11:50:00,105.32,105.34,104.78,105.11,98056.0,98.8468,98.8656,98.34,98.6497,98056.0
2022-11-04 11:55:00,105.15,105.33,104.78,104.81,68840.0,98.6873,98.8562,98.34,98.3682,68840.0
2022-11-04 12:00:00,104.83,105.19,104.73,104.8,32243.0,98.3869,98.7248,98.2931,98.3588,32243.0
2022-11-04 12:05:00,104.81,105.29,104.71,105.25,76440.0,98.3682,98.8187,98.2743,98.7811,76440.0
2022-11-04 12:10:00,105.18,105.38,104.99,105.33,44878.0,98.7154,98.9031,98.5371,98.8562,44878.0
2022-11-04 12:15:00,105.32,106.26,105.29,106.05,66477.0,98.8468,99.729,98.8187,99.532,66477.0
2022-11-04 12:20:00,106.05,106.11,105.68,106.09,65292.0,99.532,99.5883,99.1847,99.5695,65292.0
2022-11-04 12:25:00,106.12,106.37,105.96,106.21,70864.0,99.5977,99.8323,99.4475,99.6821,70864.0
2022-11-04 12:30:00,106.19,106.19,105.9,106.12,52121.0,99.6633,99.6633,99.3912,99.5977,52121.0
2022-11-04 12:35:00,106.06,106.07,105.71,105.71,58286.0,99.5413,99.5507,99.2129,99.2129,58286.0
2022-11-04 12:40:00,105.7,105.7,105.23,105.4,134434.0,99.2035,99.2035,98.7624,98.9219,134434.0
2022-11-04 12:45:00,105.45,105.49,105.12,105.14,39859.0,98.9688,99.0064,98.6591,98.6779,39859.0
2022-11-04 12:50:00,105.15,105.39,105.0,105.28,42049.0,98.6873,98.9125,98.5465,98.8093,42049.0
2022-11-04 12:55:00,105.3,105.36,104.98,105.19,45281.0,98.828,98.8844,98.5277,98.7248,45281.0
2022-11-04 13:00:00,105.17,105.17,104.88,105.1,50768.0,98.706,98.706,98.4339,98.6403,50768.0
2022-11-04 13:05:00,105.17,105.38,104.69,104.72,48206.0,98.706,98.9031,98.2555,98.2837,48206.0
2022-11-04 13:10:00,104.74,105.4,104.74,105.29,37827.0,98.3025,98.9219,98.3025,98.8187,37827.0
2022-11-04 13:15:00,105.27,105.33,105.07,105.33,32524.0,98.7999,98.8562,98.6122,98.8562,32524.0
2022-11-04 13:20:00,105.4,105.51,105.2,105.45,41281.0,98.9219,99.0251,98.7342,98.9688,41281.0
2022-11-04 13:25:00,105.47,105.51,105.21,105.24,47433.0,98.9876,99.0251,98.7436,98.7717,47433.0
2022-11-04 13:30:00,105.26,105.48,105.14,105.18,62955.0,98.7905,98.997,98.6779,98.7154,62955.0
2022-11-04 13:35:00,105.18,105.26,105.07,105.12,54676.0,98.7154,98.7905,98.6122,98.6591,54676.0
2022-11-04 13:40:00,105.13,105.21,104.98,105.03,36486.0,98.6685,98.7436,98.5277,98.5746,36486.0
2022-11-04 13:45:00,105.02,105.1,104.88,105.04,34438.0,98.5653,98.6403,98.4339,98.584,34438.0
2022-11-04 13:50:00,105.08,105.1,104.85,104.98,29535.0,98.6216,98.6403,98.4057,98.5277,29535.0
2022-11-04 13:55:00,104.97,104.99,104.72,104.8,35783.0,98.5183,98.5371,98.2837,98.3588,35783.0
2022-11-04 14:00:00,104.78,104.93,104.62,104.7,41027.0,98.34,98.4808,98.1898,98.2649,41027.0
2022-11-04 14:05:00,104.68,104.68,104.37,104.39,43514.0,98.2462,98.2462,97.9552,97.974,43514.0
2022-11-04 14:10:00,104.38,104.75,104.33,104.68,42701.0,97.9646,98.3119,97.9177,98.2462,42701.0
2022-11-04 14:15:00,104.67,105.0,104.47,105.0,56115.0,98.2368,98.5465,98.0491,98.5465,56115.0
2022-11-04 14:20:00,104.96,105.1,104.78,105.08,32434.0,98.5089,98.6403,98.34,98.6216,32434.0
2022-11-04 14:25:00,105.09,105.23,104.94,105.17,39195.0,98.631,98.7624,98.4902,98.706,39195.0
2022-11-04 14:30:00,105.16,105.23,105.02,105.11,39017.0,98.6967,98.7624,98.5653,98.6497,39017.0
2022-11-04 14:35:00,105.12,105.41,105.05,105.33,37960.0,98.6591,98.9313,98.5934,98.8562,37960.0
2022-11-04 14:40:00,105.33,105.75,105.29,105.73,50796.0,98.8562,99.2504,98.8187,99.2316,50796.0
2022-11-04 14:45:00,105.74,105.82,105.57,105.67,56025.0,99.241,99.3161,99.0815,99.1753,56025.0
2022-11-04 14:50:00,105.67,105.8,105.6,105.74,56489.0,99.1753,99.2973,99.1096,99.241,56489.0
2022-11-04 14:55:00,105.75,106.05,105.74,105.91,43811.0,99.2504,99.532,99.241,99.4006,43811.0
2022-11-04 15:00:00,105.93,106.14,105.81,106.06,54767.0,99.4193,99.6164,99.3067,99.5413,54767.0
2022-11-04 15:05:00,106.09,106.51,106.09,106.47,60764.0,99.5695,99.9637,99.5695,99.9261,60764.0
2022-11-04 15:10:00,106.47,106.71,106.41,106.65,57854.0,99.9261,100.1514,99.8698,100.0951,57854.0
2022-11-04 15:15:00,106.7,106.8,106.64,106.67,94628.0,100.142,100.2359,100.0857,100.1138,94628.0
2022-11-04 15:20:00,106.65,106.65,106.35,106.4,69082.0,100.0951,100.0951,99.8135,99.8604,69082.0
2022-11-04 15:25:00,106.4,106.75,106.38,106.55,60941.0,99.8604,100.1889,99.8417,100.0012,60941.0
2022-11-04 15:30:00,106.57,106.68,106.28,106.65,80695.0,100.02,100.1232,99.7478,100.0951,80695.0
2022-11-04 15:35:00,106.64,106.69,106.3,106.41,87198.0,100.0857,100.1326,99.7666,99.8698,87198.0
2022-11-04 15:40:00,106.39,106.61,106.22,106.61,97747.0,99.8511,100.0575,99.6915,100.0575,97747.0
2022-11-04 15:45:00,106.6,106.78,106.39,106.39,109439.0,100.0481,100.2171,99.8511,99.8511,109439.0
2022-11-04 15:50:00,106.41,106.49,106.1,106.21,203165.0,99.8698,99.9449,99.5789,99.6821,203165.0
2022-11-04 15:55:00,106.21,106.78,106.21,106.78,365799.0,99.6821,100.2171,99.6821,100.2171,365799.0
2022-11-07 09:30:00,107.33,107.48,106.56,106.89,248630.0,100.7333,100.8741,100.0106,100.3203,248630.0
2022-11-07 09:35:00,106.87,107.61,106.87,107.48,80766.0,100.3016,100.9961,100.3016,100.8741,80766.0
2022-11-07 09:40:00,107.49,107.58,106.98,107.18,105370.0,100.8834,100.9679,100.4048,100.5925,105370.0
2022-11-07 09:45:00,107.11,107.32,106.65,106.82,83483.0,100.5268,100.7239,100.0951,100.2546,83483.0
2022-11-07 09:50:00,106.86,106.99,106.43,106.55,70067.0,100.2922,100.4142,99.8886,100.0012,70067.0
2022-11-07 09:55:00,106.53,106.9,106.26,106.45,69524.0,99.9825,100.3297,99.729,99.9074,69524.0
2022-11-07 10:00:00,106.51,107.12,106.42,107.09,75349.0,99.9637,100.5362,99.8792,100.508,75349.0
2022-11-07 10:05:00,107.09,107.4,107.05,107.37,36151.0,100.508,100.799,100.4705,100.7708,36151.0
2022-11-07 10:10:00,107.38,107.69,107.14,107.67,55391.0,100.7802,101.0712,100.555,101.0524,55391.0
2022-11-07 10:15:00,107.68,108.19,107.62,107.72,86496.0,101.0618,101.5404,101.0055,101.0993,86496.0
2022-11-07 10:20:00,107.71,107.78,107.33,107.47,43066.0,101.0899,101.1556,100.7333,100.8647,43066.0
2022-11-07 10:25:00,107.46,107.46,107.22,107.43,38171.0,100.8553,100.8553,100.63,100.8271,38171.0
2022-11-07 10:30:00,107.44,107.61,107.17,107.61,38358.0,100.8365,100.9961,100.5831,100.9961,38358.0
2022-11-07 10:35:00,107.6,107.64,107.16,107.2,32708.0,100.9867,101.0242,100.5737,100.6113,32708.0
2022-11-07 10:40:00,107.25,107.51,107.07,107.17,41485.0,100.6582,100.9022,100.4893,100.5831,41485.0
2022-11-07 10:45:00,107.13,107.31,106.78,106.93,62937.0,100.5456,100.7145,100.2171,100.3579,62937.0
2022-11-07 10:50:00,106.88,107.27,106.82,107.22,66949.0,100.3109,100.677,100.2546,100.63,66949.0
2022-11-07 10:55:00,107.17,107.59,107.13,107.59,29003.0,100.5831,100.9773,100.5456,100.9773,29003.0
2022-11-07 11:00:00,107.6,107.63,107.26,107.55,48178.0,100.9867,101.0148,100.6676,100.9398,48178.0
2022-11-07 11:05:00,107.55,107.79,107.34,107.65,55330.0,100.9398,101.165,100.7427,101.0336,55330.0
2022-11-07 11:10:00,107.64,107.7,107.29,107.29,28293.0,101.0242,101.0805,100.6957,100.6957,28293.0
2022-11-07 11:15:00,107.31,107.7,107.3,107.6,27243.0,100.7145,101.0805,100.7051,100.9867,27243.0
2022-11-07 11:20:00,107.63,107.84,107.55,107.82,38329.0,101.0148,101.2119,100.9398,101.1932,38329.0
2022-11-07 11:25:00,107.81,108.02,107.68,107.93,64142.0,101.1838,101.3809,101.0618,101.2964,64142.0
2022-11-07 11:30:00,107.93,108.07,107.85,107.89,18121.0,101.2964,101.4278,101.2213,101.2589,18121.0
2022-11-07 11:35:00,107.91,107.95,107.78,107.88,34734.0,101.2776,101.3152,101.1556,101.2495,34734.0
2022-11-07 11:40:00,107.89,107.89,107.35,107.52,37947.0,101.2589,101.2589,100.7521,100.9116,37947.0
2022-11-07 11:45:00,107.42,107.47,107.22,107.38,32521.0,100.8178,100.8647,100.63,100.7802,32521.0
2022-11-07 11:50:00,107.37,107.42,107.18,107.19,30764.0,100.7708,100.8178,100.5925,100.6019,30764.0
2022-11-07 11:55:00,107.16,107.21,106.92,106.93,40964.0,100.5737,100.6207,100.3485,100.3579,40964.0
2022-11-07 12:00:00,106.88,107.08,106.74,107.04,39428.0,100.3109,100.4986,100.1795,100.4611,39428.0
2022-11-07 12:05:00,107.04,107.21,106.86,107.18,16514.0,100.4611,100.6207,100.2922,100.5925,16514.0
2022-11-07 12:10:00,107.16,107.3,107.08,107.12,21851.0,100.5737,100.7051,100.4986,100.5362,21851.0
2022-11-07 12:15:00,107.15,107.38,107.0,107.36,28056.0,100.5643,100.7802,100.4236,100.7614,28056.0
2022-11-07 12:20:00,107.33,107.47,107.16,107.47,21067.0,100.7333,100.8647,100.5737,100.8647,21067.0
2022-11-07 12:25:00,107.47,107.55,107.28,107.49,26504.0,100.8647,100.9398,100.6864,100.8834,26504.0
2022-11-07 12:30:00,107.51,107.66,107.44,107.63,160838.0,100.9022,101.043,100.8365,101.0148,160838.0
2022-11-07 12:35:00,107.66,107.76,107.58,107.76,42945.0,101.043,101.1369,100.9679,101.1369,42945.0
2022-11-07 12:40:00,107.8,107.93,107.73,107.83,52290.0,101.1744,101.2964,101.1087,101.2026,52290.0
2022-11-07 12:45:00,107.84,108.05,107.74,107.86,28464.0,101.2119,101.409,101.1181,101.2307,28464.0
2022-11-07 12:50:00,107.87,108.05,107.73,107.94,20103.0,101.2401,101.409,101.1087,101.3058,20103.0
2022-11-07 12:55:00,107.95,108.05,107.87,108.05,19104.0,101.3152,101.409,101.2401,101.409,19104.0
2022-11-07 13:00:00,108.03,108.48,108.02,108.39,85531.0,101.3903,101.8126,101.3809,101.7281,85531.0
2022-11-07 13:05:00,108.38,108.6,108.35,108.5,34887.0,101.7187,101.9252,101.6906,101.8314,34887.0
2022-11-07 13:10:00,108.49,108.59,108.38,108.43,61131.0,101.822,101.9158,101.7187,101.7657,61131.0
2022-11-07 13:15:00,108.43,108.5,108.19,108.3,31169.0,101.7657,101.8314,101.5404,101.6437,31169.0
2022-11-07 13:20:00,108.29,108.34,108.14,108.28,35609.0,101.6343,101.6812,101.4935,101.6249,35609.0
2022-11-07 13:25:00,108.28,108.57,108.28,108.49,19741.0,101.6249,101.8971,101.6249,101.822,19741.0
2022-11-07 13:30:00,108.52,108.52,108.27,108.27,19090.0,101.8501,101.8501,101.6155,101.6155,19090.0
2022-11-07 13:35:00,108.25,108.25,108.05,108.14,43742.0,101.5967,101.5967,101.409,101.4935,43742.0
2022-11-07 13:40:00,108.16,108.17,107.92,108.12,38657.0,101.5123,101.5217,101.287,101.4747,38657.0
2022-11-07 13:45:00,108.13,108.32,108.06,108.15,34511.0,101.4841,101.6624,101.4184,101.5029,34511.0
2022-11-07 13:50:00,108.19,108.28,108.11,108.26,24937.0,101.5404,101.6249,101.4653,101.6061,24937.0
2022-11-07 13:55:00,108.26,108.39,108.22,108.34,53236.0,101.6061,101.7281,101.5686,101.6812,53236.0
2022-11-07 14:00:00,108.34,108.67,108.34,108.66,48290.0,101.6812,101.9909,101.6812,101.9815,48290.0
2022-11-07 14:05:00,108.66,108.76,108.65,108.76,22110.0,101.9815,102.0754,101.9722,102.0754,22110.0
2022-11-07 14:10:00,108.73,109.0,108.72,108.97,76960.0,102.0472,102.3006,102.0378,102.2725,76960.0
2022-11-07 14:15:00,108.98,109.23,108.98,109.23,61005.0,102.2819,102.5165,102.2819,102.5165,61005.0
2022-11-07 14:20:00,109.21,109.28,109.09,109.26,44408.0,102.4977,102.5634,102.3851,102.5447,44408.0
2022-11-07 14:25:00,109.26,109.39,109.17,109.35,33337.0,102.5447,102.6667,102.4602,102.6291,33337.0
2022-11-07 14:30:00,109.34,109.59,109.3,109.54,42054.0,102.6197,102.8544,102.5822,102.8075,42054.0
2022-11-07 14:35:00,109.51,109.68,109.5,109.62,41070.0,102.7793,102.9388,102.7699,102.8825,41070.0
2022-11-07 14:40:00,109.61,109.7,109.35,109.45,86694.0,102.8731,102.9576,102.6291,102.723,86694.0
2022-11-07 14:45:00,109.45,109.52,109.37,109.5,30423.0,102.723,102.7887,102.6479,102.7699,30423.0
2022-11-07 14:50:00,109.49,109.55,109.36,109.47,25573.0,102.7605,102.8168,102.6385,102.7418,25573.0
2022-11-07 14:55:00,109.45,109.47,109.18,109.26,45081.0,102.723,102.7418,102.4696,102.5447,45081.0
2022-11-07 15:00:00,109.27,109.39,109.26,109.31,39969.0,102.554,102.6667,102.5447,102.5916,39969.0
2022-11-07 15:05:00,109.32,109.58,109.32,109.58,43303.0,102.601,102.845,102.601,102.845,43303.0
2022-11-07 15:10:00,109.58,109.69,109.47,109.68,37451.0,102.845,102.9482,102.7418,102.9388,37451.0
2022-11-07 15:15:00,109.72,109.93,109.71,109.89,80836.0,102.9764,103.1735,102.967,103.1359,80836.0
2022-11-07 15:20:00,109.88,110.12,109.77,110.04,83700.0,103.1266,103.3518,103.0233,103.2767,83700.0
2022-11-07 15:25:00,110.05,110.12,109.95,110.01,72624.0,103.2861,103.3518,103.1923,103.2486,72624.0
2022-11-07 15:30:00,110.0,110.08,109.88,109.89,88164.0,103.2392,103.3143,103.1266,103.1359,88164.0
2022-11-07 15:35:00,109.88,110.0,109.8,110.0,65021.0,103.1266,103.2392,103.0515,103.2392,65021.0
2022-11-07 15:40:00,110.0,110.15,109.97,110.14,72587.0,103.2392,103.38,103.211,103.3706,72587.0
2022-11-07 15:45:00,110.16,110.28,110.09,110.23,112075.0,103.3893,103.502,103.3236,103.455,112075.0
2022-11-07 15:50:00,110.22,110.25,109.89,110.08,169826.0,103.4457,103.4738,103.1359,103.3143,169826.0
2022-11-07 15:55:00,110.08,110.13,109.87,110.11,299877.0,103.3143,103.3612,103.1172,103.3424,299877.0
2022-11-08 09:30:00,111.49,112.5,111.37,112.34,328481.0,104.6376,105.5855,104.525,105.4354,328481.0
2022-11-08 09:35:00,112.39,112.71,111.81,111.88,140421.0,105.4823,105.7826,104.9379,105.0036,140421.0
2022-11-08 09:40:00,111.88,112.11,111.57,111.98,80766.0,105.0036,105.2195,104.7127,105.0975,80766.0
2022-11-08 09:45:00,111.94,112.01,111.3,111.61,109271.0,105.0599,105.1256,104.4593,104.7502,109271.0
2022-11-08 09:50:00,111.58,112.11,111.43,111.99,102207.0,104.7221,105.2195,104.5813,105.1069,102207.0
2022-11-08 09:55:00,112.01,112.46,111.97,112.05,80447.0,105.1256,105.548,105.0881,105.1632,80447.0
2022-11-08 10:00:00,112.02,112.25,111.9,111.96,138214.0,105.135,105.3509,105.0224,105.0787,138214.0
2022-11-08 10:05:00,111.94,112.52,111.93,112.52,114639.0,105.0599,105.6043,105.0506,105.6043,114639.0
2022-11-08 10:10:00,112.49,112.97,112.31,112.92,105118.0,105.5761,106.0266,105.4072,105.9797,105118.0
2022-11-08 10:15:00,112.92,113.35,112.87,113.05,139920.0,105.9797,106.3833,105.9328,106.1017,139920.0
2022-11-08 10:20:00,113.03,113.56,113.01,113.56,100582.0,106.0829,106.5804,106.0642,106.5804,100582.0
2022-11-08 10:25:00,113.54,113.77,113.25,113.63,152155.0,106.5616,106.7775,106.2894,106.6461,152155.0
2022-11-08 10:30:00,113.66,114.55,113.66,114.38,143767.0,106.6742,107.5095,106.6742,107.35,143767.0
2022-11-08 10:35:00,114.4,114.54,114.16,114.25,90296.0,107.3687,107.5001,107.1435,107.228,90296.0
2022-11-08 10:40:00,114.31,114.31,113.93,113.98,101019.0,107.2843,107.2843,106.9276,106.9746,101019.0
2022-11-08 10:45:00,113.97,114.23,113.88,114.07,71709.0,106.9652,107.2092,106.8807,107.059,71709.0
2022-11-08 10:50:00,114.08,114.32,113.83,114.07,77161.0,107.0684,107.2937,106.8338,107.059,77161.0
2022-11-08 10:55:00,114.08,114.51,114.04,114.41,68410.0,107.0684,107.472,107.0309,107.3781,68410.0
2022-11-08 11:00:00,114.42,114.52,114.0,114.49,60633.0,107.3875,107.4814,106.9933,107.4532,60633.0
2022-11-08 11:05:00,114.49,114.84,114.27,114.8,83714.0,107.4532,107.7817,107.2467,107.7442,83714.0
2022-11-08 11:10:00,114.82,114.89,114.56,114.65,49667.0,107.7629,107.8286,107.5189,107.6034,49667.0
2022-11-08 11:15:00,114.63,114.67,114.3,114.32,62584.0,107.5846,107.6222,107.2749,107.2937,62584.0
2022-11-08 11:20:00,114.31,114.69,114.31,114.54,64384.0,107.2843,107.6409,107.2843,107.5001,64384.0
2022-11-08 11:25:00,114.56,114.64,114.31,114.38,55005.0,107.5189,107.594,107.2843,107.35,55005.0
2022-11-08 11:30:00,114.35,114.65,114.19,114.59,68078.0,107.3218,107.6034,107.1717,107.5471,68078.0
2022-11-08 11:35:00,114.57,114.69,114.48,114.66,58382.0,107.5283,107.6409,107.4438,107.6128,58382.0
2022-11-08 11:40:00,114.68,114.82,114.16,114.16,74393.0,107.6315,107.7629,107.1435,107.1435,74393.0
2022-11-08 11:45:00,114.16,114.22,113.86,114.02,65257.0,107.1435,107.1998,106.8619,107.0121,65257.0
2022-11-08 11:50:00,114.0,114.3,113.92,114.25,47681.0,106.9933,107.2749,106.9182,107.228,47681.0
2022-11-08 11:55:00,114.24,114.27,114.04,114.22,34818.0,107.2186,107.2467,107.0309,107.1998,34818.0
2022-11-08 12:00:00,114.24,114.38,113.98,114.01,44243.0,107.2186,107.35,106.9746,107.0027,44243.0
2022-11-08 12:05:00,114.01,114.04,113.86,113.95,51233.0,107.0027,107.0309,106.8619,106.9464,51233.0
2022-11-08 12:10:00,113.97,114.04,113.61,113.66,98711.0,106.9652,107.0309,106.6273,106.6742,98711.0
2022-11-08 12:15:00,113.67,113.7,113.44,113.63,68560.0,106.6836,106.7118,106.4677,106.6461,68560.0
2022-11-08 12:20:00,113.63,113.72,113.53,113.7,46975.0,106.6461,106.7305,106.5522,106.7118,46975.0
2022-11-08 12:25:00,113.69,113.76,113.55,113.74,36842.0,106.7024,106.7681,106.571,106.7493,36842.0
2022-11-08 12:30:00,113.74,113.87,113.46,113.79,41693.0,106.7493,106.8713,106.4865,106.7962,41693.0
2022-11-08 12:35:00,113.8,113.8,113.52,113.63,30077.0,106.8056,106.8056,106.5428,106.6461,30077.0
2022-11-08 12:40:00,113.64,113.66,113.35,113.64,48398.0,106.6555,106.6742,106.3833,106.6555,48398.0
2022-11-08 12:45:00,113.65,113.66,113.39,113.54,28697.0,106.6648,106.6742,106.4208,106.5616,28697.0
2022-11-08 12:50:00,113.51,113.52,113.12,113.32,46214.0,106.5334,106.5428,106.1674,106.3551,46214.0
2022-11-08 12:55:00,113.34,113.67,113.34,113.51,25822.0,106.3739,106.6836,106.3739,106.5334,25822.0
2022-11-08 13:00:00,113.48,113.85,113.37,113.78,72822.0,106.5053,106.8525,106.4021,106.7869,72822.0
2022-11-08 13:05:00,113.73,113.82,113.55,113.71,63359.0,106.7399,106.8244,106.571,106.7212,63359.0
2022-11-08 13:10:00,113.72,113.78,113.64,113.74,23133.0,106.7305,106.7869,106.6555,106.7493,23133.0
2022-11-08 13:15:00,113.75,113.75,113.41,113.41,23114.0,106.7587,106.7587,106.4396,106.4396,23114.0
2022-11-08 13:20:00,113.36,113.38,112.68,112.83,53398.0,106.3927,106.4114,105.7545,105.8952,53398.0
2022-11-08 13:25:00,112.85,112.86,112.41,112.59,58826.0,105.914,105.9234,105.5011,105.67,58826.0
2022-11-08 13:30:00,112.59,112.62,112.31,112.62,69909.0,105.67,105.6981,105.4072,105.6981,69909.0
2022-11-08 13:35:00,112.6,112.7,112.45,112.7,41321.0,105.6794,105.7732,105.5386,105.7732,41321.0
2022-11-08 13:40:00,112.69,112.79,112.6,112.69,28405.0,105.7638,105.8577,105.6794,105.7638,28405.0
2022-11-08 13:45:00,112.7,112.72,112.36,112.38,34973.0,105.7732,105.792,105.4541,105.4729,34973.0
2022-11-08 13:50:00,112.39,112.65,111.94,112.13,41694.0,105.4823,105.7263,105.0599,105.2383,41694.0
2022-11-08 13:55:00,112.13,112.19,111.27,111.43,65294.0,105.2383,105.2946,104.4311,104.5813,65294.0
2022-11-08 14:00:00,111.41,111.73,111.32,111.65,51809.0,104.5625,104.8628,104.478,104.7878,51809.0
2022-11-08 14:05:00,111.66,111.72,111.2,111.26,38726.0,104.7972,104.8535,104.3654,104.4217,38726.0
2022-11-08 14:10:00,111.25,111.35,110.98,111.35,56896.0,104.4124,104.5062,104.1589,104.5062,56896.0
2022-11-08 14:15:00,111.33,111.4,111.08,111.08,36463.0,104.4874,104.5531,104.2528,104.2528,36463.0
2022-11-08 14:20:00,111.05,111.1,110.45,110.5,54937.0,104.2246,104.2716,103.6615,103.7084,54937.0
2022-11-08 14:25:00,110.51,110.51,110.16,110.24,41120.0,103.7178,103.7178,103.3893,103.4644,41120.0
2022-11-08 14:30:00,110.22,110.37,109.92,110.37,66675.0,103.4457,103.5864,103.1641,103.5864,66675.0
2022-11-08 14:35:00,110.38,110.84,110.34,110.71,84001.0,103.5958,104.0276,103.5583,103.9055,84001.0
2022-11-08 14:40:00,110.7,111.02,110.6,110.95,46951.0,103.8962,104.1965,103.8023,104.1308,46951.0
2022-11-08 14:45:00,110.94,111.24,110.86,111.19,48988.0,104.1214,104.403,104.0463,104.356,48988.0
2022-11-08 14:50:00,111.18,111.33,111.04,111.22,34304.0,104.3467,104.4874,104.2153,104.3842,34304.0
2022-11-08 14:55:00,111.19,111.31,111.12,111.12,34599.0,104.356,104.4687,104.2903,104.2903,34599.0
2022-11-08 15:00:00,111.13,111.73,111.08,111.45,44603.0,104.2997,104.8628,104.2528,104.6001,44603.0
2022-11-08 15:05:00,111.45,111.74,111.3,111.52,42002.0,104.6001,104.8722,104.4593,104.6658,42002.0
2022-11-08 15:10:00,111.55,111.72,111.51,111.55,32353.0,104.6939,104.8535,104.6564,104.6939,32353.0
2022-11-08 15:15:00,111.57,111.89,111.53,111.85,36356.0,104.7127,105.013,104.6751,104.9755,36356.0
2022-11-08 15:20:00,111.86,112.06,111.85,111.92,61041.0,104.9849,105.1726,104.9755,105.0412,61041.0
2022-11-08 15:25:00,111.93,112.43,111.91,112.4,81409.0,105.0506,105.5198,105.0318,105.4917,81409.0
2022-11-08 15:30:00,112.39,112.75,112.37,112.65,73683.0,105.4823,105.8202,105.4635,105.7263,73683.0
2022-11-08 15:35:00,112.65,113.05,112.53,112.78,84933.0,105.7263,106.1017,105.6137,105.8483,84933.0
2022-11-08 15:40:00,112.8,112.85,112.63,112.78,65938.0,105.8671,105.914,105.7075,105.8483,65938.0
2022-11-08 15:45:00,112.77,113.18,112.76,112.98,96630.0,105.8389,106.2237,105.8295,106.036,96630.0
2022-11-08 15:50:00,113.0,113.07,112.75,112.81,132713.0,106.0548,106.1205,105.8202,105.8765,132713.0
2022-11-08 15:55:00,112.82,112.88,112.52,112.53,244323.0,105.8859,105.9422,105.6043,105.6137,244323.0
2022-11-09 09:30:00,111.17,112.11,111.08,111.11,173979.0,104.3373,105.2195,104.2528,104.281,173979.0
2022-11-09 09:35:00,111.17,111.7,110.67,110.89,119357.0,104.3373,104.8347,103.868,104.0745,119357.0
2022-11-09 09:40:00,110.91,111.91,110.91,111.77,76212.0,104.0932,105.0318,104.0932,104.9004,76212.0
2022-11-09 09:45:00,111.71,112.04,111.59,111.9,77638.0,104.8441,105.1538,104.7315,105.0224,77638.0
2022-11-09 09:50:00,111.89,111.95,111.33,111.6,62160.0,105.013,105.0693,104.4874,104.7408,62160.0
2022-11-09 09:55:00,111.61,111.8,111.35,111.54,43710.0,104.7502,104.9285,104.5062,104.6845,43710.0
2022-11-09 10:00:00,111.53,111.87,111.22,111.84,66640.0,104.6751,104.9942,104.3842,104.9661,66640.0
2022-11-09 10:05:00,111.84,112.36,111.8,112.28,124774.0,104.9661,105.4541,104.9285,105.379,124774.0
2022-11-09 10:10:00,112.29,112.38,111.95,112.31,61235.0,105.3884,105.4729,105.0693,105.4072,61235.0
2022-11-09 10:15:00,112.32,112.57,112.16,112.44,52870.0,105.4166,105.6512,105.2664,105.5292,52870.0
2022-11-09 10:20:00,112.42,112.64,112.38,112.62,62301.0,105.5104,105.7169,105.4729,105.6981,62301.0
2022-11-09 10:25:00,112.63,112.71,111.88,112.1,63147.0,105.7075,105.7826,105.0036,105.2101,63147.0
2022-11-09 10:30:00,112.07,112.34,111.5,111.76,49355.0,105.182,105.4354,104.647,104.891,49355.0
2022-11-09 10:35:00,111.74,112.02,111.65,111.85,28193.0,104.8722,105.135,104.7878,104.9755,28193.0
2022-11-09 10:40:00,111.88,112.01,111.67,111.97,33564.0,105.0036,105.1256,104.8065,105.0881,33564.0
2022-11-09 10:45:00,111.97,112.06,111.78,111.88,33440.0,105.0881,105.1726,104.9098,105.0036,33440.0
2022-11-09 10:50:00,111.93,112.03,111.69,111.99,43579.0,105.0506,105.1444,104.8253,105.1069,43579.0
2022-11-09 10:55:00,111.97,112.32,111.83,112.16,65939.0,105.0881,105.4166,104.9567,105.2664,65939.0
2022-11-09 11:00:00,112.17,112.65,112.15,112.59,63756.0,105.2758,105.7263,105.257,105.67,63756.0
2022-11-09 11:05:00,112.59,112.77,112.41,112.69,46854.0,105.67,105.8389,105.5011,105.7638,46854.0
2022-11-09 11:10:00,112.65,112.92,112.54,112.74,45464.0,105.7263,105.9797,105.6231,105.8108,45464.0
2022-11-09 11:15:00,112.73,113.07,112.7,112.84,59559.0,105.8014,106.1205,105.7732,105.9046,59559.0
2022-11-09 11:20:00,112.85,113.08,112.68,112.91,73723.0,105.914,106.1299,105.7545,105.9703,73723.0
2022-11-09 11:25:00,112.94,113.15,112.91,112.91,36876.0,105.9985,106.1956,105.9703,105.9703,36876.0
2022-11-09 11:30:00,112.9,112.94,112.49,112.53,34723.0,105.9609,105.9985,105.5761,105.6137,34723.0
2022-11-09 11:35:00,112.54,112.78,112.52,112.69,29434.0,105.6231,105.8483,105.6043,105.7638,29434.0
2022-11-09 11:40:00,112.7,113.32,112.69,113.25,57039.0,105.7732,106.3551,105.7638,106.2894,57039.0
2022-11-09 11:45:00,113.27,113.51,113.18,113.27,57265.0,106.3082,106.5334,106.2237,106.3082,57265.0
2022-11-09 11:50:00,113.26,113.43,113.19,113.34,31670.0,106.2988,106.4584,106.2331,106.3739,31670.0
2022-11-09 11:55:00,113.36,113.37,112.89,112.94,37790.0,106.3927,106.4021,105.9516,105.9985,37790.0
2022-11-09 12:00:00,112.96,112.99,112.72,112.83,46564.0,106.0173,106.0454,105.792,105.8952,46564.0
2022-11-09 12:05:00,112.83,112.83,112.46,112.49,60682.0,105.8952,105.8952,105.548,105.5761,60682.0
2022-11-09 12:10:00,112.49,112.58,112.35,112.36,40128.0,105.5761,105.6606,105.4447,105.4541,40128.0
2022-11-09 12:15:00,112.34,112.46,112.1,112.32,31317.0,105.4354,105.548,105.2101,105.4166,31317.0
2022-11-09 12:20:00,112.31,112.41,112.28,112.34,20604.0,105.4072,105.5011,105.379,105.4354,20604.0
2022-11-09 12:25:00,112.34,112.39,112.12,112.3,38837.0,105.4354,105.4823,105.2289,105.3978,38837.0
2022-11-09 12:30:00,112.31,112.55,112.31,112.55,28559.0,105.4072,105.6325,105.4072,105.6325,28559.0
2022-11-09 12:35:00,112.53,112.54,112.21,112.31,19593.0,105.6137,105.6231,105.3133,105.4072,19593.0
2022-11-09 12:40:00,112.31,112.48,112.25,112.38,34072.0,105.4072,105.5668,105.3509,105.4729,34072.0
2022-11-09 12:45:00,112.36,112.55,112.33,112.52,19443.0,105.4541,105.6325,105.426,105.6043,19443.0
2022-11-09 12:50:00,112.52,112.54,112.31,112.34,26118.0,105.6043,105.6231,105.4072,105.4354,26118.0
2022-11-09 12:55:00,112.34,112.44,112.27,112.3,30613.0,105.4354,105.5292,105.3697,105.3978,30613.0
2022-11-09 13:00:00,112.29,112.45,111.84,112.01,55039.0,105.3884,105.5386,104.9661,105.1256,55039.0
2022-11-09 13:05:00,112.02,112.2,111.91,112.08,22146.0,105.135,105.304,105.0318,105.1913,22146.0
2022-11-09 13:10:00,112.09,112.18,111.88,111.98,44587.0,105.2007,105.2852,105.0036,105.0975,44587.0
2022-11-09 13:15:00,111.99,112.05,111.76,111.79,34331.0,105.1069,105.1632,104.891,104.9192,34331.0
2022-11-09 13:20:00,111.8,111.84,111.55,111.57,26298.0,104.9285,104.9661,104.6939,104.7127,26298.0
2022-11-09 13:25:00,111.56,111.64,111.37,111.43,26777.0,104.7033,104.7784,104.525,104.5813,26777.0
2022-11-09 13:30:00,111.44,111.45,110.95,110.99,40431.0,104.5907,104.6001,104.1308,104.1683,40431.0
2022-11-09 13:35:00,110.98,110.98,110.7,110.78,43674.0,104.1589,104.1589,103.8962,103.9712,43674.0
2022-11-09 13:40:00,110.79,110.98,110.67,110.87,44460.0,103.9806,104.1589,103.868,104.0557,44460.0
2022-11-09 13:45:00,110.84,110.84,110.57,110.76,43826.0,104.0276,104.0276,103.7741,103.9525,43826.0
2022-11-09 13:50:00,110.77,110.9,110.71,110.87,43432.0,103.9619,104.0839,103.9055,104.0557,43432.0
2022-11-09 13:55:00,110.87,110.92,110.64,110.92,52021.0,104.0557,104.1026,103.8398,104.1026,52021.0
2022-11-09 14:00:00,110.92,111.09,110.85,111.08,36286.0,104.1026,104.2622,104.0369,104.2528,36286.0
2022-11-09 14:05:00,111.07,111.19,110.92,111.09,35235.0,104.2434,104.356,104.1026,104.2622,35235.0
2022-11-09 14:10:00,111.1,111.21,110.92,111.1,43362.0,104.2716,104.3748,104.1026,104.2716,43362.0
2022-11-09 14:15:00,111.09,111.1,110.88,111.01,44199.0,104.2622,104.2716,104.0651,104.1871,44199.0
2022-11-09 14:20:00,111.02,111.09,110.89,111.04,39592.0,104.1965,104.2622,104.0745,104.2153,39592.0
2022-11-09 14:25:00,111.02,111.12,110.95,110.99,44344.0,104.1965,104.2903,104.1308,104.1683,44344.0
2022-11-09 14:30:00,111.0,111.0,110.48,110.49,67426.0,104.1777,104.1777,103.6897,103.6991,67426.0
2022-11-09 14:35:00,110.5,110.63,110.38,110.48,38882.0,103.7084,103.8305,103.5958,103.6897,38882.0
2022-11-09 14:40:00,110.47,110.67,110.4,110.56,47307.0,103.6803,103.868,103.6146,103.7648,47307.0
2022-11-09 14:45:00,110.56,110.77,110.47,110.56,52165.0,103.7648,103.9619,103.6803,103.7648,52165.0
2022-11-09 14:50:00,110.55,110.55,110.27,110.4,64061.0,103.7554,103.7554,103.4926,103.6146,64061.0
2022-11-09 14:55:00,110.4,110.5,110.37,110.44,55039.0,103.6146,103.7084,103.5864,103.6521,55039.0
2022-11-09 15:00:00,110.42,110.79,110.35,110.79,57031.0,103.6334,103.9806,103.5677,103.9806,57031.0
2022-11-09 15:05:00,110.8,110.97,110.71,110.82,38481.0,103.99,104.1496,103.9055,104.0088,38481.0
2022-11-09 15:10:00,110.8,110.81,110.48,110.49,43393.0,103.99,103.9994,103.6897,103.6991,43393.0
2022-11-09 15:15:00,110.47,110.59,110.4,110.59,62594.0,103.6803,103.7929,103.6146,103.7929,62594.0
2022-11-09 15:20:00,110.56,110.67,110.44,110.61,75737.0,103.7648,103.868,103.6521,103.8117,75737.0
2022-11-09 15:25:00,110.62,110.85,110.59,110.74,70449.0,103.8211,104.0369,103.7929,103.9337,70449.0
2022-11-09 15:30:00,110.75,110.93,110.58,110.89,60446.0,103.9431,104.112,103.7835,104.0745,60446.0
2022-11-09 15:35:00,110.88,110.98,110.73,110.74,47225.0,104.0651,104.1589,103.9243,103.9337,47225.0
2022-11-09 15:40:00,110.75,110.89,110.63,110.73,63033.0,103.9431,104.0745,103.8305,103.9243,63033.0
2022-11-09 15:45:00,110.72,110.84,110.49,110.64,96369.0,103.9149,104.0276,103.6991,103.8398,96369.0
2022-11-09 15:50:00,110.64,111.0,110.61,110.86,174830.0,103.8398,104.1777,103.8117,104.0463,174830.0
2022-11-09 15:55:00,110.87,110.87,110.42,110.47,544467.0,104.0557,104.0557,103.6334,103.6803,544467.0
2022-11-10 09:30:00,115.91,116.84,115.17,115.29,278207.0,108.7859,109.6588,108.0914,108.204,278207.0
2022-11-10 09:35:00,115.35,116.19,115.08,115.37,148248.0,108.2604,109.0487,108.007,108.2791,148248.0
2022-11-10 09:40:00,115.41,115.5,114.52,115.4,106721.0,108.3167,108.4011,107.4814,108.3073,106721.0
2022-11-10 09:45:00,115.41,115.83,115.4,115.67,98367.0,108.3167,108.7109,108.3073,108.5607,98367.0
2022-11-10 09:50:00,115.67,116.43,115.49,116.23,98357.0,108.5607,109.274,108.3918,109.0863,98357.0
2022-11-10 09:55:00,116.3,117.1,116.3,116.96,112646.0,109.152,109.9028,109.152,109.7714,112646.0
2022-11-10 10:00:00,116.98,117.16,116.68,116.92,71519.0,109.7902,109.9591,109.5086,109.7339,71519.0
2022-11-10 10:05:00,116.9,116.95,116.53,116.81,56260.0,109.7151,109.762,109.3678,109.6306,56260.0
2022-11-10 10:10:00,116.83,116.87,116.51,116.51,55751.0,109.6494,109.6869,109.3491,109.3491,55751.0
2022-11-10 10:15:00,116.54,116.87,116.46,116.68,46373.0,109.3772,109.6869,109.3021,109.5086,46373.0
2022-11-10 10:20:00,116.65,116.79,116.42,116.73,77060.0,109.4805,109.6119,109.2646,109.5555,77060.0
2022-11-10 10:25:00,116.73,116.73,116.32,116.58,96036.0,109.5555,109.5555,109.1707,109.4148,96036.0
2022-11-10 10:30:00,116.58,116.64,116.03,116.27,75953.0,109.4148,109.4711,108.8986,109.1238,75953.0
2022-11-10 10:35:00,116.29,116.41,116.03,116.2,68063.0,109.1426,109.2552,108.8986,109.0581,68063.0
2022-11-10 10:40:00,116.14,116.72,116.09,116.51,43599.0,109.0018,109.5462,108.9549,109.3491,43599.0
2022-11-10 10:45:00,116.46,116.71,116.34,116.71,57967.0,109.3021,109.5368,109.1895,109.5368,57967.0
2022-11-10 10:50:00,116.68,116.88,116.46,116.59,52032.0,109.5086,109.6963,109.3021,109.4241,52032.0
2022-11-10 10:55:00,116.58,116.8,116.41,116.6,48170.0,109.4148,109.6212,109.2552,109.4335,48170.0
2022-11-10 11:00:00,116.59,116.71,116.47,116.56,47397.0,109.4241,109.5368,109.3115,109.396,47397.0
2022-11-10 11:05:00,116.59,116.83,116.58,116.73,60765.0,109.4241,109.6494,109.4148,109.5555,60765.0
2022-11-10 11:10:00,116.72,117.05,116.56,117.03,56965.0,109.5462,109.8559,109.396,109.8371,56965.0
2022-11-10 11:15:00,117.03,117.05,116.81,116.93,36216.0,109.8371,109.8559,109.6306,109.7432,36216.0
2022-11-10 11:20:00,116.92,117.26,116.88,117.23,83964.0,109.7339,110.053,109.6963,110.0248,83964.0
2022-11-10 11:25:00,117.21,117.39,117.0,117.35,33132.0,110.006,110.175,109.8089,110.1374,33132.0
2022-11-10 11:30:00,117.35,117.66,117.34,117.4,55826.0,110.1374,110.4284,110.128,110.1844,55826.0
2022-11-10 11:35:00,117.41,117.61,117.38,117.59,35861.0,110.1937,110.3815,110.1656,110.3627,35861.0
2022-11-10 11:40:00,117.61,117.66,117.33,117.56,52525.0,110.3815,110.4284,110.1187,110.3345,52525.0
2022-11-10 11:45:00,117.49,117.75,117.49,117.73,49389.0,110.2688,110.5128,110.2688,110.4941,49389.0
2022-11-10 11:50:00,117.73,118.07,117.71,118.02,66534.0,110.4941,110.8132,110.4753,110.7663,66534.0
2022-11-10 11:55:00,118.0,118.2,117.92,117.93,39539.0,110.7475,110.9352,110.6724,110.6818,39539.0
2022-11-10 12:00:00,117.93,118.07,117.78,118.01,47911.0,110.6818,110.8132,110.541,110.7569,47911.0
2022-11-10 12:05:00,117.98,118.2,117.85,117.93,27575.0,110.7287,110.9352,110.6067,110.6818,27575.0
2022-11-10 12:10:00,117.87,117.96,117.66,117.69,26867.0,110.6255,110.7099,110.4284,110.4565,26867.0
2022-11-10 12:15:00,117.69,117.83,117.6,117.76,55776.0,110.4565,110.5879,110.3721,110.5222,55776.0
2022-11-10 12:20:00,117.78,117.8,117.55,117.67,36227.0,110.541,110.5598,110.3251,110.4378,36227.0
2022-11-10 12:25:00,117.66,117.69,117.29,117.5,50054.0,110.4284,110.4565,110.0811,110.2782,50054.0
2022-11-10 12:30:00,117.5,117.53,117.07,117.2,66090.0,110.2782,110.3064,109.8746,109.9967,66090.0
2022-11-10 12:35:00,117.19,117.27,117.03,117.05,30156.0,109.9873,110.0623,109.8371,109.8559,30156.0
2022-11-10 12:40:00,117.06,117.51,117.06,117.51,36367.0,109.8653,110.2876,109.8653,110.2876,36367.0
2022-11-10 12:45:00,117.49,117.52,117.31,117.5,31553.0,110.2688,110.297,110.0999,110.2782,31553.0
2022-11-10 12:50:00,117.52,117.71,117.4,117.59,24649.0,110.297,110.4753,110.1844,110.3627,24649.0
2022-11-10 12:55:00,117.6,117.73,117.39,117.39,35708.0,110.3721,110.4941,110.175,110.175,35708.0
2022-11-10 13:00:00,117.4,118.02,117.38,117.97,97990.0,110.1844,110.7663,110.1656,110.7193,97990.0
2022-11-10 13:05:00,117.94,118.06,117.86,118.05,30254.0,110.6912,110.8038,110.6161,110.7944,30254.0
2022-11-10 13:10:00,118.07,118.17,117.88,118.17,31852.0,110.8132,110.907,110.6349,110.907,31852.0
2022-11-10 13:15:00,118.17,118.29,118.11,118.25,41113.0,110.907,111.0197,110.8507,110.9821,41113.0
2022-11-10 13:20:00,118.3,118.32,117.97,118.0,32427.0,111.029,111.0478,110.7193,110.7475,32427.0
2022-11-10 13:25:00,117.99,118.14,117.91,118.02,37084.0,110.7381,110.8789,110.663,110.7663,37084.0
2022-11-10 13:30:00,118.04,118.12,117.71,117.87,32267.0,110.785,110.8601,110.4753,110.6255,32267.0
2022-11-10 13:35:00,117.88,118.1,117.79,117.93,35588.0,110.6349,110.8413,110.5504,110.6818,35588.0
2022-11-10 13:40:00,117.92,118.14,117.77,118.09,32829.0,110.6724,110.8789,110.5316,110.832,32829.0
2022-11-10 13:45:00,118.12,118.29,118.07,118.2,48023.0,110.8601,111.0197,110.8132,110.9352,48023.0
2022-11-10 13:50:00,118.2,118.42,118.12,118.35,28113.0,110.9352,111.1417,110.8601,111.076,28113.0
2022-11-10 13:55:00,118.33,118.63,118.31,118.47,53448.0,111.0572,111.3388,111.0384,111.1886,53448.0
2022-11-10 14:00:00,118.47,118.57,118.4,118.46,32153.0,111.1886,111.2824,111.1229,111.1792,32153.0
2022-11-10 14:05:00,118.41,118.47,118.25,118.38,30720.0,111.1323,111.1886,110.9821,111.1041,30720.0
2022-11-10 14:10:00,118.42,118.44,118.33,118.39,22763.0,111.1417,111.1604,111.0572,111.1135,22763.0
2022-11-10 14:15:00,118.4,118.46,118.2,118.21,33123.0,111.1229,111.1792,110.9352,110.9446,33123.0
2022-11-10 14:20:00,118.23,118.39,118.16,118.37,25247.0,110.9633,111.1135,110.8976,111.0947,25247.0
2022-11-10 14:25:00,118.38,118.46,118.3,118.39,30272.0,111.1041,111.1792,111.029,111.1135,30272.0
2022-11-10 14:30:00,118.39,118.43,118.23,118.38,30885.0,111.1135,111.1511,110.9633,111.1041,30885.0
2022-11-10 14:35:00,118.37,118.54,118.29,118.47,36467.0,111.0947,111.2543,111.0197,111.1886,36467.0
2022-11-10 14:40:00,118.46,118.55,118.37,118.4,36178.0,111.1792,111.2637,111.0947,111.1229,36178.0
2022-11-10 14:45:00,118.4,118.58,118.35,118.38,29756.0,111.1229,111.2918,111.076,111.1041,29756.0
2022-11-10 14:50:00,118.38,118.63,118.31,118.58,82193.0,111.1041,111.3388,111.0384,111.2918,82193.0
2022-11-10 14:55:00,118.57,118.77,118.54,118.72,44511.0,111.2824,111.4702,111.2543,111.4232,44511.0
2022-11-10 15:00:00,118.7,118.74,118.49,118.51,58279.0,111.4045,111.442,111.2074,111.2261,58279.0
2022-11-10 15:05:00,118.5,118.67,118.46,118.6,121956.0,111.2168,111.3763,111.1792,111.3106,121956.0
2022-11-10 15:10:00,118.6,119.1,118.6,119.08,82498.0,111.3106,111.7799,111.3106,111.7611,82498.0
2022-11-10 15:15:00,119.07,119.12,118.84,118.99,88998.0,111.7517,111.7986,111.5359,111.6766,88998.0
2022-11-10 15:20:00,119.01,119.45,119.0,119.37,106554.0,111.6954,112.1084,111.686,112.0333,106554.0
2022-11-10 15:25:00,119.36,119.83,119.35,119.76,101300.0,112.0239,112.465,112.0145,112.3993,101300.0
2022-11-10 15:30:00,119.78,120.01,119.7,119.72,123162.0,112.4181,112.6339,112.343,112.3618,123162.0
2022-11-10 15:35:00,119.74,120.05,119.72,119.95,114047.0,112.3805,112.6715,112.3618,112.5776,114047.0
2022-11-10 15:40:00,119.94,120.31,119.86,120.22,166663.0,112.5682,112.9155,112.4932,112.831,166663.0
2022-11-10 15:45:00,120.21,120.34,120.09,120.29,168151.0,112.8217,112.9437,112.709,112.8967,168151.0
2022-11-10 15:50:00,120.28,120.98,120.28,120.85,298667.0,112.8873,113.5443,112.8873,113.4223,298667.0
2022-11-10 15:55:00,120.85,121.0,120.48,120.63,604655.0,113.4223,113.5631,113.0751,113.2158,604655.0
2022-11-11 09:30:00,119.1,120.43,118.99,119.84,233596.0,111.7799,113.0281,111.6766,112.4744,233596.0
2022-11-11 09:35:00,119.8,119.91,119.08,119.86,121159.0,112.4369,112.5401,111.7611,112.4932,121159.0
2022-11-11 09:40:00,119.85,120.87,119.83,120.8,90082.0,112.4838,113.4411,112.465,113.3754,90082.0
2022-11-11 09:45:00,120.85,121.32,120.47,120.65,166392.0,113.4223,113.8634,113.0657,113.2346,166392.0
2022-11-11 09:50:00,120.67,120.71,119.76,119.92,98983.0,113.2534,113.2909,112.3993,112.5495,98983.0
2022-11-11 09:55:00,119.93,120.39,119.76,120.3,91737.0,112.5589,112.9906,112.3993,112.9061,91737.0
2022-11-11 10:00:00,120.28,120.97,119.87,120.84,85087.0,112.8873,113.5349,112.5025,113.4129,85087.0
2022-11-11 10:05:00,120.88,121.13,120.53,120.64,86573.0,113.4505,113.6851,113.122,113.2252,86573.0
2022-11-11 10:10:00,120.67,121.12,120.46,121.09,60706.0,113.2534,113.6757,113.0563,113.6476,60706.0
2022-11-11 10:15:00,121.1,121.38,121.0,121.13,72071.0,113.6569,113.9197,113.5631,113.6851,72071.0
2022-11-11 10:20:00,121.11,121.24,120.82,120.86,64917.0,113.6663,113.7883,113.3942,113.4317,64917.0
2022-11-11 10:25:00,120.88,121.25,120.7,121.18,70012.0,113.4505,113.7977,113.2815,113.732,70012.0
2022-11-11 10:30:00,121.18,121.25,120.84,121.09,93064.0,113.732,113.7977,113.4129,113.6476,93064.0
2022-11-11 10:35:00,121.12,121.3,120.89,121.14,79900.0,113.6757,113.8447,113.4599,113.6945,79900.0
2022-11-11 10:40:00,121.06,121.12,120.8,121.08,54943.0,113.6194,113.6757,113.3754,113.6382,54943.0
2022-11-11 10:45:00,121.08,121.44,120.99,121.43,43444.0,113.6382,113.9761,113.5537,113.9667,43444.0
2022-11-11 10:50:00,121.44,121.71,121.37,121.68,64251.0,113.9761,114.2295,113.9104,114.2013,64251.0
2022-11-11 10:55:00,121.54,121.64,121.23,121.57,53142.0,114.0699,114.1638,113.779,114.0981,53142.0
2022-11-11 11:00:00,121.57,121.92,121.47,121.91,57542.0,114.0981,114.4266,114.0042,114.4172,57542.0
2022-11-11 11:05:00,121.92,122.16,121.44,121.51,82113.0,114.4266,114.6518,113.9761,114.0418,82113.0
2022-11-11 11:10:00,121.53,121.55,121.12,121.14,64952.0,114.0605,114.0793,113.6757,113.6945,64952.0
2022-11-11 11:15:00,121.12,121.23,120.56,121.22,40563.0,113.6757,113.779,113.1501,113.7696,40563.0
2022-11-11 11:20:00,121.24,121.3,120.88,121.04,72706.0,113.7883,113.8447,113.4505,113.6006,72706.0
2022-11-11 11:25:00,121.0,121.25,120.54,120.6,105844.0,113.5631,113.7977,113.1314,113.1877,105844.0
2022-11-11 11:30:00,120.58,120.75,120.2,120.54,60925.0,113.1689,113.3285,112.8123,113.1314,60925.0
2022-11-11 11:35:00,120.53,120.71,120.37,120.5,41872.0,113.122,113.2909,112.9718,113.0938,41872.0
2022-11-11 11:40:00,120.47,120.8,120.43,120.65,31438.0,113.0657,113.3754,113.0281,113.2346,31438.0
2022-11-11 11:45:00,120.63,121.0,120.49,120.97,25482.0,113.2158,113.5631,113.0844,113.5349,25482.0
2022-11-11 11:50:00,120.97,121.19,120.81,120.89,36710.0,113.5349,113.7414,113.3848,113.4599,36710.0
2022-11-11 11:55:00,120.89,121.27,120.8,121.16,27200.0,113.4599,113.8165,113.3754,113.7133,27200.0
2022-11-11 12:00:00,121.14,121.16,120.84,121.05,22635.0,113.6945,113.7133,113.4129,113.61,22635.0
2022-11-11 12:05:00,121.06,121.06,120.77,121.01,33500.0,113.6194,113.6194,113.3472,113.5725,33500.0
2022-11-11 12:10:00,121.0,121.38,121.0,121.2,28860.0,113.5631,113.9197,113.5631,113.7508,28860.0
2022-11-11 12:15:00,121.18,121.42,121.16,121.21,33073.0,113.732,113.9573,113.7133,113.7602,33073.0
2022-11-11 12:20:00,121.2,121.22,121.0,121.1,29692.0,113.7508,113.7696,113.5631,113.6569,29692.0
2022-11-11 12:25:00,121.09,121.2,120.92,120.97,28453.0,113.6476,113.7508,113.488,113.5349,28453.0
2022-11-11 12:30:00,121.0,121.26,120.77,120.78,93448.0,113.5631,113.8071,113.3472,113.3566,93448.0
2022-11-11 12:35:00,120.76,120.96,120.64,120.74,67414.0,113.3378,113.5256,113.2252,113.3191,67414.0
2022-11-11 12:40:00,120.76,120.88,120.54,120.6,60959.0,113.3378,113.4505,113.1314,113.1877,60959.0
2022-11-11 12:45:00,120.59,120.7,120.53,120.58,84703.0,113.1783,113.2815,113.122,113.1689,84703.0
2022-11-11 12:50:00,120.58,120.76,120.48,120.73,70718.0,113.1689,113.3378,113.0751,113.3097,70718.0
2022-11-11 12:55:00,120.76,121.14,120.59,120.98,146018.0,113.3378,113.6945,113.1783,113.5443,146018.0
2022-11-11 13:00:00,120.98,121.32,120.97,121.09,93280.0,113.5443,113.8634,113.5349,113.6476,93280.0
2022-11-11 13:05:00,121.07,121.1,120.94,121.06,70600.0,113.6288,113.6569,113.5068,113.6194,70600.0
2022-11-11 13:10:00,121.06,121.25,120.9,120.9,48997.0,113.6194,113.7977,113.4692,113.4692,48997.0
2022-11-11 13:15:00,120.89,121.25,120.82,121.19,45066.0,113.4599,113.7977,113.3942,113.7414,45066.0
2022-11-11 13:20:00,121.18,121.27,121.06,121.18,38498.0,113.732,113.8165,113.6194,113.732,38498.0
2022-11-11 13:25:00,121.2,121.36,121.12,121.36,36455.0,113.7508,113.901,113.6757,113.901,36455.0
2022-11-11 13:30:00,121.36,121.67,121.26,121.54,62684.0,113.901,114.1919,113.8071,114.0699,62684.0
2022-11-11 13:35:00,121.54,121.55,121.32,121.41,77723.0,114.0699,114.0793,113.8634,113.9479,77723.0
2022-11-11 13:40:00,121.4,121.63,121.39,121.49,48216.0,113.9385,114.1544,113.9291,114.023,48216.0
2022-11-11 13:45:00,121.5,121.51,121.07,121.25,73324.0,114.0324,114.0418,113.6288,113.7977,73324.0
2022-11-11 13:50:00,121.24,121.59,121.17,121.56,49285.0,113.7883,114.1168,113.7226,114.0887,49285.0
2022-11-11 13:55:00,121.56,121.78,121.49,121.58,45190.0,114.0887,114.2952,114.023,114.1074,45190.0
2022-11-11 14:00:00,121.59,121.69,121.35,121.53,60105.0,114.1168,114.2107,113.8916,114.0605,60105.0
2022-11-11 14:05:00,121.53,121.71,121.41,121.5,50263.0,114.0605,114.2295,113.9479,114.0324,50263.0
2022-11-11 14:10:00,121.5,121.69,121.42,121.56,37026.0,114.0324,114.2107,113.9573,114.0887,37026.0
2022-11-11 14:15:00,121.53,121.58,121.19,121.34,55428.0,114.0605,114.1074,113.7414,113.8822,55428.0
2022-11-11 14:20:00,121.34,121.56,121.3,121.41,50029.0,113.8822,114.0887,113.8447,113.9479,50029.0
2022-11-11 14:25:00,121.4,121.59,121.3,121.55,54869.0,113.9385,114.1168,113.8447,114.0793,54869.0
2022-11-11 14:30:00,121.53,121.79,121.45,121.77,44144.0,114.0605,114.3045,113.9854,114.2858,44144.0
2022-11-11 14:35:00,121.76,121.77,121.65,121.71,46374.0,114.2764,114.2858,114.1731,114.2295,46374.0
2022-11-11 14:40:00,121.69,121.98,121.6,121.92,111322.0,114.2107,114.4829,114.1262,114.4266,111322.0
2022-11-11 14:45:00,121.91,122.09,121.81,121.88,87602.0,114.4172,114.5861,114.3233,114.389,87602.0
2022-11-11 14:50:00,121.9,121.91,121.66,121.86,41922.0,114.4078,114.4172,114.1825,114.3702,41922.0
2022-11-11 14:55:00,121.87,121.94,121.68,121.89,27884.0,114.3796,114.4453,114.2013,114.3984,27884.0
2022-11-11 15:00:00,121.92,121.96,121.4,121.45,54234.0,114.4266,114.4641,113.9385,113.9854,54234.0
2022-11-11 15:05:00,121.43,121.5,121.09,121.09,50868.0,113.9667,114.0324,113.6476,113.6476,50868.0
2022-11-11 15:10:00,121.09,121.11,120.66,120.77,87000.0,113.6476,113.6663,113.244,113.3472,87000.0
2022-11-11 15:15:00,120.76,120.83,120.56,120.77,70209.0,113.3378,113.4035,113.1501,113.3472,70209.0
2022-11-11 15:20:00,120.83,121.12,120.75,120.94,61134.0,113.4035,113.6757,113.3285,113.5068,61134.0
2022-11-11 15:25:00,120.93,121.41,120.93,121.28,60126.0,113.4974,113.9479,113.4974,113.8259,60126.0
2022-11-11 15:30:00,121.29,121.57,121.21,121.31,97461.0,113.8353,114.0981,113.7602,113.854,97461.0
2022-11-11 15:35:00,121.3,121.3,120.99,121.24,88308.0,113.8447,113.8447,113.5537,113.7883,88308.0
2022-11-11 15:40:00,121.24,121.39,121.22,121.3,67354.0,113.7883,113.9291,113.7696,113.8447,67354.0
2022-11-11 15:45:00,121.29,121.31,121.13,121.29,81216.0,113.8353,113.854,113.6851,113.8353,81216.0
2022-11-11 15:50:00,121.29,121.64,121.28,121.5,119962.0,113.8353,114.1638,113.8259,114.0324,119962.0
2022-11-11 15:55:00,121.51,121.6,121.26,121.41,372486.0,114.0418,114.1262,113.8071,113.9479,372486.0
2022-11-14 09:30:00,120.74,121.04,120.26,120.57,195147.0,113.3191,113.6006,112.8686,113.1595,195147.0
2022-11-14 09:35:00,120.54,121.36,120.35,121.32,102943.0,113.1314,113.901,112.953,113.8634,102943.0
2022-11-14 09:40:00,121.4,121.42,120.42,120.51,80179.0,113.9385,113.9573,113.0187,113.1032,80179.0
2022-11-14 09:45:00,120.52,120.98,120.48,120.96,89194.0,113.1126,113.5443,113.0751,113.5256,89194.0
2022-11-14 09:50:00,120.99,121.17,120.46,120.54,60628.0,113.5537,113.7226,113.0563,113.1314,60628.0
2022-11-14 09:55:00,120.54,120.68,120.43,120.63,53706.0,113.1314,113.2628,113.0281,113.2158,53706.0
2022-11-14 10:00:00,120.68,121.16,120.67,121.07,61735.0,113.2628,113.7133,113.2534,113.6288,61735.0
2022-11-14 10:05:00,121.05,121.59,120.84,121.38,46459.0,113.61,114.1168,113.4129,113.9197,46459.0
2022-11-14 10:10:00,121.39,121.59,121.17,121.49,41137.0,113.9291,114.1168,113.7226,114.023,41137.0
2022-11-14 10:15:00,121.53,121.86,121.47,121.83,57818.0,114.0605,114.3702,114.0042,114.3421,57818.0
2022-11-14 10:20:00,121.83,122.05,121.75,121.78,63961.0,114.3421,114.5486,114.267,114.2952,63961.0
2022-11-14 10:25:00,121.78,121.89,121.52,121.88,49466.0,114.2952,114.3984,114.0511,114.389,49466.0
2022-11-14 10:30:00,121.89,122.12,121.66,122.1,43288.0,114.3984,114.6143,114.1825,114.5955,43288.0
2022-11-14 10:35:00,122.09,122.36,121.98,122.35,35139.0,114.5861,114.8395,114.4829,114.8301,35139.0
2022-11-14 10:40:00,122.38,122.67,122.31,122.44,42612.0,114.8583,115.1305,114.7926,114.9146,42612.0
2022-11-14 10:45:00,122.44,122.44,122.18,122.23,33907.0,114.9146,114.9146,114.6706,114.7175,33907.0
2022-11-14 10:50:00,122.23,122.43,122.14,122.32,45842.0,114.7175,114.9052,114.633,114.802,45842.0
2022-11-14 10:55:00,122.31,122.52,122.22,122.39,31276.0,114.7926,114.9897,114.7081,114.8677,31276.0
2022-11-14 11:00:00,122.38,122.47,121.96,122.01,72043.0,114.8583,114.9427,114.4641,114.511,72043.0
2022-11-14 11:05:00,122.06,122.15,121.79,122.06,31902.0,114.5579,114.6424,114.3045,114.5579,31902.0
2022-11-14 11:10:00,122.09,122.12,121.69,121.9,35018.0,114.5861,114.6143,114.2107,114.4078,35018.0
2022-11-14 11:15:00,121.9,121.97,121.79,121.89,34076.0,114.4078,114.4735,114.3045,114.3984,34076.0
2022-11-14 11:20:00,121.9,122.05,121.79,121.92,63249.0,114.4078,114.5486,114.3045,114.4266,63249.0
2022-11-14 11:25:00,121.92,122.14,121.92,122.06,40262.0,114.4266,114.633,114.4266,114.5579,40262.0
2022-11-14 11:30:00,122.03,122.56,121.94,122.56,60918.0,114.5298,115.0272,114.4453,115.0272,60918.0
2022-11-14 11:35:00,122.57,122.8,122.49,122.71,40698.0,115.0366,115.2525,114.9615,115.168,40698.0
2022-11-14 11:40:00,122.71,122.86,122.53,122.75,40823.0,115.168,115.3088,114.9991,115.2055,40823.0
2022-11-14 11:45:00,122.79,123.09,122.77,123.03,54289.0,115.2431,115.5246,115.2243,115.4683,54289.0
2022-11-14 11:50:00,123.05,123.21,122.76,122.86,47758.0,115.4871,115.6373,115.2149,115.3088,47758.0
2022-11-14 11:55:00,122.84,122.9,122.51,122.54,60947.0,115.29,115.3463,114.9803,115.0084,60947.0
2022-11-14 12:00:00,122.57,122.9,122.36,122.9,25304.0,115.0366,115.3463,114.8395,115.3463,25304.0
2022-11-14 12:05:00,122.88,123.1,122.41,122.5,171252.0,115.3275,115.534,114.8864,114.9709,171252.0
2022-11-14 12:10:00,122.54,122.6,122.41,122.46,17909.0,115.0084,115.0648,114.8864,114.9334,17909.0
2022-11-14 12:15:00,122.51,122.59,122.06,122.06,22604.0,114.9803,115.0554,114.5579,114.5579,22604.0
2022-11-14 12:20:00,122.04,122.17,121.77,122.11,66400.0,114.5392,114.6612,114.2858,114.6049,66400.0
2022-11-14 12:25:00,122.12,122.4,122.07,122.21,43619.0,114.6143,114.877,114.5673,114.6987,43619.0
2022-11-14 12:30:00,122.21,122.37,122.13,122.26,18111.0,114.6987,114.8489,114.6236,114.7457,18111.0
2022-11-14 12:35:00,122.28,122.46,122.19,122.45,29870.0,114.7644,114.9334,114.68,114.924,29870.0
2022-11-14 12:40:00,122.44,122.44,122.19,122.26,16549.0,114.9146,114.9146,114.68,114.7457,16549.0
2022-11-14 12:45:00,122.26,122.48,122.26,122.36,22611.0,114.7457,114.9521,114.7457,114.8395,22611.0
2022-11-14 12:50:00,122.34,122.52,122.27,122.42,25639.0,114.8207,114.9897,114.755,114.8958,25639.0
2022-11-14 12:55:00,122.41,122.42,122.12,122.17,66461.0,114.8864,114.8958,114.6143,114.6612,66461.0
2022-11-14 13:00:00,122.15,122.33,122.06,122.24,18906.0,114.6424,114.8114,114.5579,114.7269,18906.0
2022-11-14 13:05:00,122.24,122.35,122.23,122.34,19781.0,114.7269,114.8301,114.7175,114.8207,19781.0
2022-11-14 13:10:00,122.34,122.37,122.13,122.32,15567.0,114.8207,114.8489,114.6236,114.802,15567.0
2022-11-14 13:15:00,122.3,122.48,122.22,122.48,21883.0,114.7832,114.9521,114.7081,114.9521,21883.0
2022-11-14 13:20:00,122.47,122.64,122.46,122.54,36009.0,114.9427,115.1023,114.9334,115.0084,36009.0
2022-11-14 13:25:00,122.51,122.75,122.44,122.75,15251.0,114.9803,115.2055,114.9146,115.2055,15251.0
2022-11-14 13:30:00,122.76,122.76,122.56,122.68,29547.0,115.2149,115.2149,115.0272,115.1398,29547.0
2022-11-14 13:35:00,122.7,122.8,122.64,122.72,15382.0,115.1586,115.2525,115.1023,115.1774,15382.0
2022-11-14 13:40:00,122.68,122.72,122.58,122.68,18414.0,115.1398,115.1774,115.046,115.1398,18414.0
2022-11-14 13:45:00,122.68,122.7,122.46,122.54,21077.0,115.1398,115.1586,114.9334,115.0084,21077.0
2022-11-14 13:50:00,122.56,122.89,122.53,122.84,29744.0,115.0272,115.3369,114.9991,115.29,29744.0
2022-11-14 13:55:00,122.83,122.9,122.79,122.89,25339.0,115.2806,115.3463,115.2431,115.3369,25339.0
2022-11-14 14:00:00,122.89,123.04,122.82,122.91,36924.0,115.3369,115.4777,115.2712,115.3557,36924.0
2022-11-14 14:05:00,122.93,122.93,122.62,122.82,22198.0,115.3745,115.3745,115.0835,115.2712,22198.0
2022-11-14 14:10:00,122.82,122.93,122.75,122.92,25519.0,115.2712,115.3745,115.2055,115.3651,25519.0
2022-11-14 14:15:00,122.91,122.92,122.58,122.76,38292.0,115.3557,115.3651,115.046,115.2149,38292.0
2022-11-14 14:20:00,122.76,122.78,122.62,122.71,34647.0,115.2149,115.2337,115.0835,115.168,34647.0
2022-11-14 14:25:00,122.71,122.82,122.64,122.81,33504.0,115.168,115.2712,115.1023,115.2618,33504.0
2022-11-14 14:30:00,122.81,122.85,122.66,122.67,28008.0,115.2618,115.2994,115.1211,115.1305,28008.0
2022-11-14 14:35:00,122.68,122.82,122.59,122.59,25116.0,115.1398,115.2712,115.0554,115.0554,25116.0
2022-11-14 14:40:00,122.56,122.7,122.53,122.59,52370.0,115.0272,115.1586,114.9991,115.0554,52370.0
2022-11-14 14:45:00,122.61,122.66,122.34,122.41,38355.0,115.0741,115.1211,114.8207,114.8864,38355.0
2022-11-14 14:50:00,122.41,122.55,122.4,122.52,28259.0,114.8864,115.0178,114.877,114.9897,28259.0
2022-11-14 14:55:00,122.53,122.64,122.45,122.51,48099.0,114.9991,115.1023,114.924,114.9803,48099.0
2022-11-14 15:00:00,122.53,122.71,122.52,122.64,30094.0,114.9991,115.168,114.9897,115.1023,30094.0
2022-11-14 15:05:00,122.65,122.8,122.62,122.67,86220.0,115.1117,115.2525,115.0835,115.1305,86220.0
2022-11-14 15:10:00,122.68,122.75,121.95,122.0,66283.0,115.1398,115.2055,114.4547,114.5016,66283.0
2022-11-14 15:15:00,122.0,122.04,121.88,122.03,37220.0,114.5016,114.5392,114.389,114.5298,37220.0
2022-11-14 15:20:00,122.01,122.18,121.94,122.08,53751.0,114.511,114.6706,114.4453,114.5767,53751.0
2022-11-14 15:25:00,122.06,122.13,121.9,121.91,29491.0,114.5579,114.6236,114.4078,114.4172,29491.0
2022-11-14 15:30:00,121.9,121.97,121.53,121.58,58387.0,114.4078,114.4735,114.0605,114.1074,58387.0
2022-11-14 15:35:00,121.59,121.75,121.57,121.63,46734.0,114.1168,114.267,114.0981,114.1544,46734.0
2022-11-14 15:40:00,121.63,121.76,121.49,121.53,61919.0,114.1544,114.2764,114.023,114.0605,61919.0
2022-11-14 15:45:00,121.54,121.63,121.33,121.37,77594.0,114.0699,114.1544,113.8728,113.9104,77594.0
2022-11-14 15:50:00,121.38,121.69,121.14,121.19,98252.0,113.9197,114.2107,113.6945,113.7414,98252.0
2022-11-14 15:55:00,121.19,121.22,120.72,120.78,406293.0,113.7414,113.7696,113.3003,113.3566,406293.0
2022-11-15 09:30:00,125.64,126.98,125.31,126.52,375451.0,117.9179,119.1756,117.6082,118.7438,375451.0
2022-11-15 09:35:00,126.54,126.78,125.56,126.01,162101.0,118.7626,118.9878,117.8428,118.2652,162101.0
2022-11-15 09:40:00,126.0,126.55,125.92,126.45,150584.0,118.2558,118.772,118.1807,118.6781,150584.0
2022-11-15 09:45:00,126.41,126.55,125.57,125.76,130441.0,118.6406,118.772,117.8522,118.0305,130441.0
2022-11-15 09:50:00,125.81,126.13,125.79,125.86,110536.0,118.0775,118.3778,118.0587,118.1244,110536.0
2022-11-15 09:55:00,125.85,126.7,125.83,126.7,75056.0,118.115,118.9128,118.0962,118.9128,75056.0
2022-11-15 10:00:00,126.7,127.14,126.66,126.89,119847.0,118.9128,119.3257,118.8752,119.0911,119847.0
2022-11-15 10:05:00,126.86,127.53,126.83,127.51,163636.0,119.0629,119.6917,119.0348,119.673,163636.0
2022-11-15 10:10:00,127.5,127.62,127.08,127.14,232602.0,119.6636,119.7762,119.2694,119.3257,232602.0
2022-11-15 10:15:00,127.15,127.34,126.95,127.02,155899.0,119.3351,119.5134,119.1474,119.2131,155899.0
2022-11-15 10:20:00,126.99,127.82,126.85,127.8,96013.0,119.1849,119.9639,119.0535,119.9452,96013.0
2022-11-15 10:25:00,127.8,128.13,127.53,127.64,147669.0,119.9452,120.2549,119.6917,119.795,147669.0
2022-11-15 10:30:00,127.65,127.74,127.42,127.57,66983.0,119.8044,119.8888,119.5885,119.7293,66983.0
2022-11-15 10:35:00,127.56,127.63,127.1,127.29,84288.0,119.7199,119.7856,119.2882,119.4665,84288.0
2022-11-15 10:40:00,127.29,127.29,126.71,126.82,67009.0,119.4665,119.4665,118.9221,119.0254,67009.0
2022-11-15 10:45:00,126.81,127.03,126.1,126.27,105434.0,119.016,119.2225,118.3496,118.5092,105434.0
2022-11-15 10:50:00,126.26,126.38,126.02,126.34,60106.0,118.4998,118.6124,118.2746,118.5749,60106.0
2022-11-15 10:55:00,126.33,126.5,125.88,125.89,103635.0,118.5655,118.7251,118.1432,118.1525,103635.0
2022-11-15 11:00:00,125.89,126.04,125.5,125.73,77001.0,118.1525,118.2933,117.7865,118.0024,77001.0
2022-11-15 11:05:00,125.73,126.41,125.61,125.96,75360.0,118.0024,118.6406,117.8898,118.2182,75360.0
2022-11-15 11:10:00,125.95,126.21,125.94,126.16,49765.0,118.2089,118.4529,118.1995,118.406,49765.0
2022-11-15 11:15:00,126.15,126.51,125.98,126.26,80592.0,118.3966,118.7344,118.237,118.4998,80592.0
2022-11-15 11:20:00,126.23,126.59,126.23,126.48,60104.0,118.4716,118.8095,118.4716,118.7063,60104.0
2022-11-15 11:25:00,126.51,126.54,126.0,126.15,59181.0,118.7344,118.7626,118.2558,118.3966,59181.0
2022-11-15 11:30:00,126.15,126.88,126.15,126.88,52514.0,118.3966,119.0817,118.3966,119.0817,52514.0
2022-11-15 11:35:00,126.88,126.9,126.69,126.86,51795.0,119.0817,119.1005,118.9034,119.0629,51795.0
2022-11-15 11:40:00,126.89,127.07,126.6,126.63,58954.0,119.0911,119.26,118.8189,118.8471,58954.0
2022-11-15 11:45:00,126.64,127.14,126.62,127.05,67404.0,118.8565,119.3257,118.8377,119.2413,67404.0
2022-11-15 11:50:00,127.02,127.23,126.66,126.98,80125.0,119.2131,119.4102,118.8752,119.1756,80125.0
2022-11-15 11:55:00,126.98,127.32,126.85,127.32,48362.0,119.1756,119.4947,119.0535,119.4947,48362.0
2022-11-15 12:00:00,127.33,127.38,126.94,127.05,65969.0,119.504,119.551,119.138,119.2413,65969.0
2022-11-15 12:05:00,127.05,127.12,126.92,126.99,38259.0,119.2413,119.3069,119.1192,119.1849,38259.0
2022-11-15 12:10:00,127.01,127.23,126.91,127.02,29845.0,119.2037,119.4102,119.1099,119.2131,29845.0
2022-11-15 12:15:00,127.03,127.05,126.65,126.65,38988.0,119.2225,119.2413,118.8658,118.8658,38988.0
2022-11-15 12:20:00,126.64,126.79,126.48,126.64,55616.0,118.8565,118.9972,118.7063,118.8565,55616.0
2022-11-15 12:25:00,126.62,126.72,126.52,126.62,39220.0,118.8377,118.9315,118.7438,118.8377,39220.0
2022-11-15 12:30:00,126.64,126.73,126.43,126.44,84786.0,118.8565,118.9409,118.6594,118.6687,84786.0
2022-11-15 12:35:00,126.42,126.55,126.29,126.54,40969.0,118.65,118.772,118.528,118.7626,40969.0
2022-11-15 12:40:00,126.54,126.54,126.25,126.47,44220.0,118.7626,118.7626,118.4904,118.6969,44220.0
2022-11-15 12:45:00,126.49,126.63,126.37,126.51,43493.0,118.7157,118.8471,118.603,118.7344,43493.0
2022-11-15 12:50:00,126.49,126.49,126.33,126.4,30276.0,118.7157,118.7157,118.5655,118.6312,30276.0
2022-11-15 12:55:00,126.4,126.41,126.1,126.26,47101.0,118.6312,118.6406,118.3496,118.4998,47101.0
2022-11-15 13:00:00,126.28,126.44,126.13,126.21,42345.0,118.5186,118.6687,118.3778,118.4529,42345.0
2022-11-15 13:05:00,126.21,126.21,125.99,126.02,33372.0,118.4529,118.4529,118.2464,118.2746,33372.0
2022-11-15 13:10:00,126.06,126.11,125.76,125.79,56917.0,118.3121,118.359,118.0305,118.0587,56917.0
2022-11-15 13:15:00,125.77,125.78,125.31,125.35,57761.0,118.0399,118.0493,117.6082,117.6457,57761.0
2022-11-15 13:20:00,125.33,125.43,124.71,124.95,90426.0,117.627,117.7208,117.0451,117.2703,90426.0
2022-11-15 13:25:00,124.96,125.09,124.37,124.47,75225.0,117.2797,117.4017,116.726,116.8198,75225.0
2022-11-15 13:30:00,124.46,124.75,123.95,123.95,71995.0,116.8104,117.0826,116.3318,116.3318,71995.0
2022-11-15 13:35:00,123.95,124.28,123.5,123.73,90351.0,116.3318,116.6415,115.9094,116.1253,90351.0
2022-11-15 13:40:00,123.75,124.49,123.42,124.31,65626.0,116.1441,116.8386,115.8344,116.6697,65626.0
2022-11-15 13:45:00,124.29,124.64,123.98,123.98,64723.0,116.6509,116.9794,116.3599,116.3599,64723.0
2022-11-15 13:50:00,124.03,124.55,124.03,124.53,26512.0,116.4069,116.8949,116.4069,116.8761,26512.0
2022-11-15 13:55:00,124.5,124.89,124.35,124.62,44206.0,116.848,117.214,116.7072,116.9606,44206.0
2022-11-15 14:00:00,124.61,124.77,123.8,123.8,33801.0,116.9512,117.1014,116.191,116.191,33801.0
2022-11-15 14:05:00,123.83,124.35,123.83,124.34,38589.0,116.2192,116.7072,116.2192,116.6978,38589.0
2022-11-15 14:10:00,124.36,125.2,124.31,124.79,65091.0,116.7166,117.505,116.6697,117.1202,65091.0
2022-11-15 14:15:00,124.75,125.03,124.59,124.93,35460.0,117.0826,117.3454,116.9324,117.2516,35460.0
2022-11-15 14:20:00,124.96,125.52,124.95,125.4,42513.0,117.2797,117.8053,117.2703,117.6927,42513.0
2022-11-15 14:25:00,125.36,125.5,125.19,125.38,74796.0,117.6551,117.7865,117.4956,117.6739,74796.0
2022-11-15 14:30:00,125.42,125.44,125.11,125.11,39133.0,117.7114,117.7302,117.4205,117.4205,39133.0
2022-11-15 14:35:00,125.13,125.51,125.05,125.23,44222.0,117.4393,117.7959,117.3642,117.5331,44222.0
2022-11-15 14:40:00,125.28,125.48,125.2,125.24,45615.0,117.58,117.7677,117.505,117.5425,45615.0
2022-11-15 14:45:00,125.25,125.37,125.03,125.11,53554.0,117.5519,117.6645,117.3454,117.4205,53554.0
2022-11-15 14:50:00,125.11,125.25,124.89,125.04,38762.0,117.4205,117.5519,117.214,117.3548,38762.0
2022-11-15 14:55:00,125.08,125.66,124.99,125.59,54944.0,117.3923,117.9367,117.3079,117.871,54944.0
2022-11-15 15:00:00,125.61,125.96,125.53,125.87,54122.0,117.8898,118.2182,117.8147,118.1338,54122.0
2022-11-15 15:05:00,125.86,125.87,125.44,125.64,50774.0,118.1244,118.1338,117.7302,117.9179,50774.0
2022-11-15 15:10:00,125.65,125.83,125.42,125.73,50604.0,117.9273,118.0962,117.7114,118.0024,50604.0
2022-11-15 15:15:00,125.74,126.03,125.7,125.96,56896.0,118.0118,118.2839,117.9742,118.2182,56896.0
2022-11-15 15:20:00,125.96,126.17,125.73,126.04,62992.0,118.2182,118.4153,118.0024,118.2933,62992.0
2022-11-15 15:25:00,126.08,126.09,125.84,125.98,51708.0,118.3309,118.3403,118.1056,118.237,51708.0
2022-11-15 15:30:00,125.97,125.97,125.49,125.52,65174.0,118.2276,118.2276,117.7771,117.8053,65174.0
2022-11-15 15:35:00,125.53,126.0,125.51,125.93,67283.0,117.8147,118.2558,117.7959,118.1901,67283.0
2022-11-15 15:40:00,125.91,126.03,125.79,125.83,85865.0,118.1713,118.2839,118.0587,118.0962,85865.0
2022-11-15 15:45:00,125.85,125.85,125.53,125.6,97039.0,118.115,118.115,117.8147,117.8804,97039.0
2022-11-15 15:50:00,125.58,125.65,125.2,125.61,239116.0,117.8616,117.9273,117.505,117.8898,239116.0
2022-11-15 15:55:00,125.59,126.07,125.58,126.04,433502.0,117.871,118.3215,117.8616,118.2933,433502.0
2022-11-16 09:30:00,123.22,123.84,122.66,123.07,280546.0,115.6467,116.2285,115.1211,115.5059,280546.0
2022-11-16 09:35:00,123.08,123.09,122.36,123.01,90986.0,115.5153,115.5246,114.8395,115.4496,90986.0
2022-11-16 09:40:00,123.05,123.08,122.41,122.44,118375.0,115.4871,115.5153,114.8864,114.9146,118375.0
2022-11-16 09:45:00,122.42,122.49,121.53,121.65,168505.0,114.8958,114.9615,114.0605,114.1731,168505.0
2022-11-16 09:50:00,121.65,121.88,121.26,121.54,107558.0,114.1731,114.389,113.8071,114.0699,107558.0
2022-11-16 09:55:00,121.63,122.32,121.61,122.04,101512.0,114.1544,114.802,114.1356,114.5392,101512.0
2022-11-16 10:00:00,122.05,122.23,121.9,121.98,54744.0,114.5486,114.7175,114.4078,114.4829,54744.0
2022-11-16 10:05:00,121.99,122.0,121.54,121.68,73229.0,114.4922,114.5016,114.0699,114.2013,73229.0
2022-11-16 10:10:00,121.7,121.99,121.62,121.85,61369.0,114.2201,114.4922,114.145,114.3609,61369.0
2022-11-16 10:15:00,121.85,121.86,120.83,121.02,97602.0,114.3609,114.3702,113.4035,113.5819,97602.0
2022-11-16 10:20:00,121.02,121.31,120.9,121.25,100653.0,113.5819,113.854,113.4692,113.7977,100653.0
2022-11-16 10:25:00,121.27,121.53,121.15,121.47,75546.0,113.8165,114.0605,113.7039,114.0042,75546.0
2022-11-16 10:30:00,121.42,121.68,121.35,121.54,42802.0,113.9573,114.2013,113.8916,114.0699,42802.0
2022-11-16 10:35:00,121.55,121.55,121.1,121.17,45232.0,114.0793,114.0793,113.6569,113.7226,45232.0
2022-11-16 10:40:00,121.17,121.27,120.89,121.09,49654.0,113.7226,113.8165,113.4599,113.6476,49654.0
2022-11-16 10:45:00,121.08,121.27,120.95,121.21,41134.0,113.6382,113.8165,113.5162,113.7602,41134.0
2022-11-16 10:50:00,121.22,121.22,120.57,120.59,57850.0,113.7696,113.7696,113.1595,113.1783,57850.0
2022-11-16 10:55:00,120.58,120.75,120.42,120.57,80930.0,113.1689,113.3285,113.0187,113.1595,80930.0
2022-11-16 11:00:00,120.54,120.81,120.45,120.79,74427.0,113.1314,113.3848,113.0469,113.366,74427.0
2022-11-16 11:05:00,120.78,120.79,120.43,120.5,45084.0,113.3566,113.366,113.0281,113.0938,45084.0
2022-11-16 11:10:00,120.5,120.63,120.39,120.46,33352.0,113.0938,113.2158,112.9906,113.0563,33352.0
2022-11-16 11:15:00,120.45,120.78,120.26,120.7,50933.0,113.0469,113.3566,112.8686,113.2815,50933.0
2022-11-16 11:20:00,120.68,121.09,120.64,120.94,45812.0,113.2628,113.6476,113.2252,113.5068,45812.0
2022-11-16 11:25:00,120.96,121.48,120.93,121.34,54978.0,113.5256,114.0136,113.4974,113.8822,54978.0
2022-11-16 11:30:00,121.34,121.67,121.33,121.42,43047.0,113.8822,114.1919,113.8728,113.9573,43047.0
2022-11-16 11:35:00,121.41,121.45,121.21,121.31,84914.0,113.9479,113.9854,113.7602,113.854,84914.0
2022-11-16 11:40:00,121.3,121.46,121.24,121.37,85818.0,113.8447,113.9948,113.7883,113.9104,85818.0
2022-11-16 11:45:00,121.37,121.67,121.36,121.55,38347.0,113.9104,114.1919,113.901,114.0793,38347.0
2022-11-16 11:50:00,121.55,121.68,121.33,121.38,206182.0,114.0793,114.2013,113.8728,113.9197,206182.0
2022-11-16 11:55:00,121.41,121.71,121.07,121.07,34253.0,113.9479,114.2295,113.6288,113.6288,34253.0
2022-11-16 12:00:00,121.08,121.23,121.02,121.06,24974.0,113.6382,113.779,113.5819,113.6194,24974.0
2022-11-16 12:05:00,121.05,121.28,120.99,121.19,24394.0,113.61,113.8259,113.5537,113.7414,24394.0
2022-11-16 12:10:00,121.2,121.2,120.83,120.92,72059.0,113.7508,113.7508,113.4035,113.488,72059.0
2022-11-16 12:15:00,120.93,121.12,120.93,121.04,28250.0,113.4974,113.6757,113.4974,113.6006,28250.0
2022-11-16 12:20:00,121.09,121.13,120.85,121.07,39866.0,113.6476,113.6851,113.4223,113.6288,39866.0
2022-11-16 12:25:00,121.03,121.25,121.01,121.22,23242.0,113.5913,113.7977,113.5725,113.7696,23242.0
2022-11-16 12:30:00,121.21,121.33,121.08,121.27,49957.0,113.7602,113.8728,113.6382,113.8165,49957.0
2022-11-16 12:35:00,121.25,121.39,121.2,121.24,37473.0,113.7977,113.9291,113.7508,113.7883,37473.0
2022-11-16 12:40:00,121.27,121.63,121.26,121.58,32891.0,113.8165,114.1544,113.8071,114.1074,32891.0
2022-11-16 12:45:00,121.58,121.9,121.47,121.57,40860.0,114.1074,114.4078,114.0042,114.0981,40860.0
2022-11-16 12:50:00,121.55,121.72,121.37,121.5,37228.0,114.0793,114.2388,113.9104,114.0324,37228.0
2022-11-16 12:55:00,121.49,121.57,121.29,121.3,23895.0,114.023,114.0981,113.8353,113.8447,23895.0
2022-11-16 13:00:00,121.31,121.47,121.11,121.43,34596.0,113.854,114.0042,113.6663,113.9667,34596.0
2022-11-16 13:05:00,121.44,121.48,121.33,121.47,17156.0,113.9761,114.0136,113.8728,114.0042,17156.0
2022-11-16 13:10:00,121.49,121.71,121.37,121.45,34169.0,114.023,114.2295,113.9104,113.9854,34169.0
2022-11-16 13:15:00,121.45,121.48,121.31,121.33,23105.0,113.9854,114.0136,113.854,113.8728,23105.0
2022-11-16 13:20:00,121.36,121.55,121.36,121.51,21487.0,113.901,114.0793,113.901,114.0418,21487.0
2022-11-16 13:25:00,121.49,121.65,121.43,121.46,24468.0,114.023,114.1731,113.9667,113.9948,24468.0
2022-11-16 13:30:00,121.44,121.56,121.06,121.08,29507.0,113.9761,114.0887,113.6194,113.6382,29507.0
2022-11-16 13:35:00,121.1,121.18,120.85,120.99,39566.0,113.6569,113.732,113.4223,113.5537,39566.0
2022-11-16 13:40:00,121.01,121.18,120.99,121.08,21941.0,113.5725,113.732,113.5537,113.6382,21941.0
2022-11-16 13:45:00,121.07,121.19,120.97,121.12,31700.0,113.6288,113.7414,113.5349,113.6757,31700.0
2022-11-16 13:50:00,121.13,121.29,121.13,121.17,35431.0,113.6851,113.8353,113.6851,113.7226,35431.0
2022-11-16 13:55:00,121.18,121.24,120.95,121.11,35759.0,113.732,113.7883,113.5162,113.6663,35759.0
2022-11-16 14:00:00,121.1,121.27,121.09,121.2,26296.0,113.6569,113.8165,113.6476,113.7508,26296.0
2022-11-16 14:05:00,121.23,121.29,121.15,121.27,72419.0,113.779,113.8353,113.7039,113.8165,72419.0
2022-11-16 14:10:00,121.26,121.33,121.23,121.29,25411.0,113.8071,113.8728,113.779,113.8353,25411.0
2022-11-16 14:15:00,121.29,121.47,121.28,121.47,18958.0,113.8353,114.0042,113.8259,114.0042,18958.0
2022-11-16 14:20:00,121.46,121.65,121.44,121.54,22182.0,113.9948,114.1731,113.9761,114.0699,22182.0
2022-11-16 14:25:00,121.54,121.71,121.54,121.66,23047.0,114.0699,114.2295,114.0699,114.1825,23047.0
2022-11-16 14:30:00,121.68,121.68,121.3,121.3,23426.0,114.2013,114.2013,113.8447,113.8447,23426.0
2022-11-16 14:35:00,121.31,121.59,121.26,121.44,39811.0,113.854,114.1168,113.8071,113.9761,39811.0
2022-11-16 14:40:00,121.44,121.54,121.32,121.36,20139.0,113.9761,114.0699,113.8634,113.901,20139.0
2022-11-16 14:45:00,121.38,121.47,121.16,121.17,24470.0,113.9197,114.0042,113.7133,113.7226,24470.0
2022-11-16 14:50:00,121.17,121.46,121.13,121.37,48792.0,113.7226,113.9948,113.6851,113.9104,48792.0
2022-11-16 14:55:00,121.4,121.54,121.4,121.49,17497.0,113.9385,114.0699,113.9385,114.023,17497.0
2022-11-16 15:00:00,121.49,121.56,121.14,121.19,23153.0,114.023,114.0887,113.6945,113.7414,23153.0
2022-11-16 15:05:00,121.19,121.23,120.52,120.54,69356.0,113.7414,113.779,113.1126,113.1314,69356.0
2022-11-16 15:10:00,120.56,120.66,120.31,120.45,109791.0,113.1501,113.244,112.9155,113.0469,109791.0
2022-11-16 15:15:00,120.46,120.64,120.33,120.37,70538.0,113.0563,113.2252,112.9343,112.9718,70538.0
2022-11-16 15:20:00,120.37,120.53,120.13,120.23,63956.0,112.9718,113.122,112.7466,112.8404,63956.0
2022-11-16 15:25:00,120.23,120.44,120.18,120.18,58840.0,112.8404,113.0375,112.7935,112.7935,58840.0
2022-11-16 15:30:00,120.19,120.37,119.96,120.04,70308.0,112.8029,112.9718,112.587,112.6621,70308.0
2022-11-16 15:35:00,120.06,120.47,120.06,120.46,54181.0,112.6809,113.0657,112.6809,113.0563,54181.0
2022-11-16 15:40:00,120.46,120.98,120.45,120.92,80375.0,113.0563,113.5443,113.0469,113.488,80375.0
2022-11-16 15:45:00,120.91,121.1,120.79,121.0,67599.0,113.4786,113.6569,113.366,113.5631,67599.0
2022-11-16 15:50:00,121.02,121.42,121.02,121.25,187733.0,113.5819,113.9573,113.5819,113.7977,187733.0
2022-11-16 15:55:00,121.25,121.25,120.64,120.67,341991.0,113.7977,113.7977,113.2252,113.2534,341991.0
2022-11-17 09:30:00,118.95,120.72,118.71,120.59,181498.0,111.6391,113.3003,111.4138,113.1783,181498.0
2022-11-17 09:35:00,120.56,120.69,119.85,120.15,89237.0,113.1501,113.2721,112.4838,112.7653,89237.0
2022-11-17 09:40:00,120.15,120.8,119.82,120.67,80244.0,112.7653,113.3754,112.4556,113.2534,80244.0
2022-11-17 09:45:00,120.65,121.77,120.55,121.77,112245.0,113.2346,114.2858,113.1408,114.2858,112245.0
2022-11-17 09:50:00,121.77,121.77,120.92,120.97,77159.0,114.2858,114.2858,113.488,113.5349,77159.0
2022-11-17 09:55:00,121.0,121.0,120.62,120.72,81777.0,113.5631,113.5631,113.2065,113.3003,81777.0
2022-11-17 10:00:00,120.73,120.9,120.24,120.65,67264.0,113.3097,113.4692,112.8498,113.2346,67264.0
2022-11-17 10:05:00,120.65,120.94,120.43,120.86,83110.0,113.2346,113.5068,113.0281,113.4317,83110.0
2022-11-17 10:10:00,120.87,121.18,120.6,121.13,54858.0,113.4411,113.732,113.1877,113.6851,54858.0
2022-11-17 10:15:00,121.14,122.18,121.11,122.17,59645.0,113.6945,114.6706,113.6663,114.6612,59645.0
2022-11-17 10:20:00,122.18,122.24,121.77,121.84,73248.0,114.6706,114.7269,114.2858,114.3515,73248.0
2022-11-17 10:25:00,121.84,122.05,121.68,121.97,41659.0,114.3515,114.5486,114.2013,114.4735,41659.0
2022-11-17 10:30:00,121.97,122.02,121.48,121.51,37290.0,114.4735,114.5204,114.0136,114.0418,37290.0
2022-11-17 10:35:00,121.56,121.84,121.39,121.61,30970.0,114.0887,114.3515,113.9291,114.1356,30970.0
2022-11-17 10:40:00,121.58,121.98,121.56,121.88,34152.0,114.1074,114.4829,114.0887,114.389,34152.0
2022-11-17 10:45:00,121.87,121.87,121.32,121.34,38300.0,114.3796,114.3796,113.8634,113.8822,38300.0
2022-11-17 10:50:00,121.38,121.61,121.27,121.37,46004.0,113.9197,114.1356,113.8165,113.9104,46004.0
2022-11-17 10:55:00,121.37,121.42,120.83,120.96,65073.0,113.9104,113.9573,113.4035,113.5256,65073.0
2022-11-17 11:00:00,120.98,121.12,120.87,120.9,37204.0,113.5443,113.6757,113.4411,113.4692,37204.0
2022-11-17 11:05:00,120.95,121.4,120.82,120.82,39352.0,113.5162,113.9385,113.3942,113.3942,39352.0
2022-11-17 11:10:00,120.8,121.04,120.74,120.97,32963.0,113.3754,113.6006,113.3191,113.5349,32963.0
2022-11-17 11:15:00,120.99,121.04,120.68,120.9,39076.0,113.5537,113.6006,113.2628,113.4692,39076.0
2022-11-17 11:20:00,120.89,121.07,120.7,121.05,23614.0,113.4599,113.6288,113.2815,113.61,23614.0
2022-11-17 11:25:00,121.04,121.31,120.98,121.17,36380.0,113.6006,113.854,113.5443,113.7226,36380.0
2022-11-17 11:30:00,121.18,121.29,120.93,121.14,38510.0,113.732,113.8353,113.4974,113.6945,38510.0
2022-11-17 11:35:00,121.16,121.22,120.93,121.17,25429.0,113.7133,113.7696,113.4974,113.7226,25429.0
2022-11-17 11:40:00,121.18,121.45,121.15,121.36,32454.0,113.732,113.9854,113.7039,113.901,32454.0
2022-11-17 11:45:00,121.34,121.44,121.17,121.21,21169.0,113.8822,113.9761,113.7226,113.7602,21169.0
2022-11-17 11:50:00,121.22,121.38,121.09,121.24,24056.0,113.7696,113.9197,113.6476,113.7883,24056.0
2022-11-17 11:55:00,121.28,122.15,121.28,121.99,47323.0,113.8259,114.6424,113.8259,114.4922,47323.0
2022-11-17 12:00:00,121.97,122.02,121.69,121.71,34009.0,114.4735,114.5204,114.2107,114.2295,34009.0
2022-11-17 12:05:00,121.75,121.86,121.62,121.78,24437.0,114.267,114.3702,114.145,114.2952,24437.0
2022-11-17 12:10:00,121.77,121.92,121.46,121.47,46478.0,114.2858,114.4266,113.9948,114.0042,46478.0
2022-11-17 12:15:00,121.46,121.46,121.27,121.45,26398.0,113.9948,113.9948,113.8165,113.9854,26398.0
2022-11-17 12:20:00,121.45,121.5,121.32,121.43,31943.0,113.9854,114.0324,113.8634,113.9667,31943.0
2022-11-17 12:25:00,121.45,121.59,121.42,121.48,42529.0,113.9854,114.1168,113.9573,114.0136,42529.0
2022-11-17 12:30:00,121.48,121.72,121.37,121.43,31422.0,114.0136,114.2388,113.9104,113.9667,31422.0
2022-11-17 12:35:00,121.43,121.94,121.41,121.94,33168.0,113.9667,114.4453,113.9479,114.4453,33168.0
2022-11-17 12:40:00,121.96,122.07,121.85,121.95,51542.0,114.4641,114.5673,114.3609,114.4547,51542.0
2022-11-17 12:45:00,121.93,122.19,121.92,122.16,59445.0,114.4359,114.68,114.4266,114.6518,59445.0
2022-11-17 12:50:00,122.19,122.43,122.19,122.29,84110.0,114.68,114.9052,114.68,114.7738,84110.0
2022-11-17 12:55:00,122.28,122.66,122.26,122.59,45574.0,114.7644,115.1211,114.7457,115.0554,45574.0
2022-11-17 13:00:00,122.58,122.87,122.58,122.78,61894.0,115.046,115.3182,115.046,115.2337,61894.0
2022-11-17 13:05:00,122.76,122.94,122.64,122.92,34051.0,115.2149,115.3839,115.1023,115.3651,34051.0
2022-11-17 13:10:00,122.89,123.12,122.79,122.86,48420.0,115.3369,115.5528,115.2431,115.3088,48420.0
2022-11-17 13:15:00,122.85,122.96,122.62,122.79,43953.0,115.2994,115.4026,115.0835,115.2431,43953.0
2022-11-17 13:20:00,122.75,122.82,122.64,122.77,39156.0,115.2055,115.2712,115.1023,115.2243,39156.0
2022-11-17 13:25:00,122.77,122.83,122.54,122.55,18981.0,115.2243,115.2806,115.0084,115.0178,18981.0
2022-11-17 13:30:00,122.55,122.67,122.38,122.67,21490.0,115.0178,115.1305,114.8583,115.1305,21490.0
2022-11-17 13:35:00,122.64,122.83,122.63,122.75,24406.0,115.1023,115.2806,115.0929,115.2055,24406.0
2022-11-17 13:40:00,122.77,122.77,122.56,122.62,27260.0,115.2243,115.2243,115.0272,115.0835,27260.0
2022-11-17 13:45:00,122.64,122.64,122.3,122.32,34702.0,115.1023,115.1023,114.7832,114.802,34702.0
2022-11-17 13:50:00,122.34,122.46,122.26,122.42,33319.0,114.8207,114.9334,114.7457,114.8958,33319.0
2022-11-17 13:55:00,122.43,122.54,122.36,122.51,34287.0,114.9052,115.0084,114.8395,114.9803,34287.0
2022-11-17 14:00:00,122.47,122.69,122.45,122.58,26327.0,114.9427,115.1492,114.924,115.046,26327.0
2022-11-17 14:05:00,122.57,122.57,121.95,121.95,55734.0,115.0366,115.0366,114.4547,114.4547,55734.0
2022-11-17 14:10:00,121.94,121.96,121.77,121.88,34101.0,114.4453,114.4641,114.2858,114.389,34101.0
2022-11-17 14:15:00,121.9,121.93,121.75,121.84,30757.0,114.4078,114.4359,114.267,114.3515,30757.0
2022-11-17 14:20:00,121.83,121.98,121.73,121.94,26358.0,114.3421,114.4829,114.2482,114.4453,26358.0
2022-11-17 14:25:00,121.93,122.09,121.8,121.97,54457.0,114.4359,114.5861,114.3139,114.4735,54457.0
2022-11-17 14:30:00,121.94,122.16,121.94,122.07,99279.0,114.4453,114.6518,114.4453,114.5673,99279.0
2022-11-17 14:35:00,122.11,122.11,121.73,121.85,35753.0,114.6049,114.6049,114.2482,114.3609,35753.0
2022-11-17 14:40:00,121.86,121.98,121.77,121.93,33702.0,114.3702,114.4829,114.2858,114.4359,33702.0
2022-11-17 14:45:00,121.89,122.1,121.76,122.02,41712.0,114.3984,114.5955,114.2764,114.5204,41712.0
2022-11-17 14:50:00,122.01,122.2,121.98,122.19,37853.0,114.511,114.6893,114.4829,114.68,37853.0
2022-11-17 14:55:00,122.19,122.21,122.01,122.01,33332.0,114.68,114.6987,114.511,114.511,33332.0
2022-11-17 15:00:00,122.03,122.16,121.93,122.02,35977.0,114.5298,114.6518,114.4359,114.5204,35977.0
2022-11-17 15:05:00,122.03,122.31,121.97,122.04,52311.0,114.5298,114.7926,114.4735,114.5392,52311.0
2022-11-17 15:10:00,122.02,122.05,121.53,121.53,56956.0,114.5204,114.5486,114.0605,114.0605,56956.0
2022-11-17 15:15:00,121.53,121.62,121.42,121.49,47611.0,114.0605,114.145,113.9573,114.023,47611.0
2022-11-17 15:20:00,121.52,121.59,121.32,121.35,42376.0,114.0511,114.1168,113.8634,113.8916,42376.0
2022-11-17 15:25:00,121.33,121.41,121.2,121.25,46563.0,113.8728,113.9479,113.7508,113.7977,46563.0
2022-11-17 15:30:00,121.25,121.65,121.23,121.58,51433.0,113.7977,114.1731,113.779,114.1074,51433.0
2022-11-17 15:35:00,121.58,121.62,121.48,121.6,46910.0,114.1074,114.145,114.0136,114.1262,46910.0
2022-11-17 15:40:00,121.6,121.83,121.58,121.78,59425.0,114.1262,114.3421,114.1074,114.2952,59425.0
2022-11-17 15:45:00,121.79,122.39,121.77,122.34,102658.0,114.3045,114.8677,114.2858,114.8207,102658.0
2022-11-17 15:50:00,122.36,122.42,122.14,122.28,96145.0,114.8395,114.8958,114.633,114.7644,96145.0
2022-11-17 15:55:00,122.28,122.95,122.28,122.9,310921.0,114.7644,115.3932,114.7644,115.3463,310921.0
2022-11-18 09:30:00,124.0,124.22,122.49,123.02,342007.0,116.3787,116.5852,114.9615,115.4589,342007.0
2022-11-18 09:35:00,123.03,123.38,122.73,122.9,55685.0,115.4683,115.7968,115.1868,115.3463,55685.0
2022-11-18 09:40:00,122.93,123.21,122.72,123.18,64220.0,115.3745,115.6373,115.1774,115.6091,64220.0
2022-11-18 09:45:00,123.16,123.49,122.84,122.96,45194.0,115.5903,115.9001,115.29,115.4026,45194.0
2022-11-18 09:50:00,122.97,123.49,122.91,123.41,38081.0,115.412,115.9001,115.3557,115.825,38081.0
2022-11-18 09:55:00,123.4,123.7,122.96,123.03,44464.0,115.8156,116.0971,115.4026,115.4683,44464.0
2022-11-18 10:00:00,123.05,123.22,122.27,122.31,70611.0,115.4871,115.6467,114.755,114.7926,70611.0
2022-11-18 10:05:00,122.36,122.57,122.13,122.57,52954.0,114.8395,115.0366,114.6236,115.0366,52954.0
2022-11-18 10:10:00,122.59,122.9,122.56,122.66,43018.0,115.0554,115.3463,115.0272,115.1211,43018.0
2022-11-18 10:15:00,122.67,123.07,122.52,122.71,24168.0,115.1305,115.5059,114.9897,115.168,24168.0
2022-11-18 10:20:00,122.7,123.13,122.7,122.91,35003.0,115.1586,115.5622,115.1586,115.3557,35003.0
2022-11-18 10:25:00,122.9,123.07,122.51,123.02,34264.0,115.3463,115.5059,114.9803,115.4589,34264.0
2022-11-18 10:30:00,123.1,123.31,122.95,123.31,40414.0,115.534,115.7311,115.3932,115.7311,40414.0
2022-11-18 10:35:00,123.31,123.45,123.05,123.16,52254.0,115.7311,115.8625,115.4871,115.5903,52254.0
2022-11-18 10:40:00,123.15,123.49,123.1,123.16,34752.0,115.581,115.9001,115.534,115.5903,34752.0
2022-11-18 10:45:00,123.25,123.41,122.98,123.37,17323.0,115.6748,115.825,115.4214,115.7874,17323.0
2022-11-18 10:50:00,123.37,123.57,123.27,123.48,25441.0,115.7874,115.9751,115.6936,115.8907,25441.0
2022-11-18 10:55:00,123.48,123.51,122.7,122.81,29264.0,115.8907,115.9188,115.1586,115.2618,29264.0
2022-11-18 11:00:00,122.83,122.93,122.6,122.79,31908.0,115.2806,115.3745,115.0648,115.2431,31908.0
2022-11-18 11:05:00,122.84,123.11,122.8,123.03,24009.0,115.29,115.5434,115.2525,115.4683,24009.0
2022-11-18 11:10:00,123.04,123.13,122.87,122.97,36033.0,115.4777,115.5622,115.3182,115.412,36033.0
2022-11-18 11:15:00,122.93,123.34,122.91,123.32,32497.0,115.3745,115.7593,115.3557,115.7405,32497.0
2022-11-18 11:20:00,123.31,123.34,123.01,123.16,29313.0,115.7311,115.7593,115.4496,115.5903,29313.0
2022-11-18 11:25:00,123.16,123.56,123.16,123.37,66070.0,115.5903,115.9658,115.5903,115.7874,66070.0
2022-11-18 11:30:00,123.37,123.54,123.27,123.42,29900.0,115.7874,115.947,115.6936,115.8344,29900.0
2022-11-18 11:35:00,123.42,123.45,122.9,122.97,25793.0,115.8344,115.8625,115.3463,115.412,25793.0
2022-11-18 11:40:00,122.96,123.15,122.88,123.13,28451.0,115.4026,115.581,115.3275,115.5622,28451.0
2022-11-18 11:45:00,123.16,123.21,122.81,122.84,25073.0,115.5903,115.6373,115.2618,115.29,25073.0
2022-11-18 11:50:00,122.86,123.07,122.8,123.01,31970.0,115.3088,115.5059,115.2525,115.4496,31970.0
2022-11-18 11:55:00,123.0,123.17,122.91,123.03,26983.0,115.4402,115.5997,115.3557,115.4683,26983.0
2022-11-18 12:00:00,123.06,123.23,122.99,123.23,41417.0,115.4965,115.656,115.4308,115.656,41417.0
2022-11-18 12:05:00,123.22,123.26,122.62,122.86,48392.0,115.6467,115.6842,115.0835,115.3088,48392.0
2022-11-18 12:10:00,122.87,123.01,122.81,122.91,12965.0,115.3182,115.4496,115.2618,115.3557,12965.0
2022-11-18 12:15:00,122.9,122.91,122.3,122.31,52685.0,115.3463,115.3557,114.7832,114.7926,52685.0
2022-11-18 12:20:00,122.35,122.43,122.24,122.3,21965.0,114.8301,114.9052,114.7269,114.7832,21965.0
2022-11-18 12:25:00,122.3,122.71,122.25,122.71,29303.0,114.7832,115.168,114.7363,115.168,29303.0
2022-11-18 12:30:00,122.71,122.89,122.64,122.87,24261.0,115.168,115.3369,115.1023,115.3182,24261.0
2022-11-18 12:35:00,122.87,122.88,122.77,122.85,21399.0,115.3182,115.3275,115.2243,115.2994,21399.0
2022-11-18 12:40:00,122.88,122.89,122.62,122.63,15355.0,115.3275,115.3369,115.0835,115.0929,15355.0
2022-11-18 12:45:00,122.63,122.73,122.55,122.63,16239.0,115.0929,115.1868,115.0178,115.0929,16239.0
2022-11-18 12:50:00,122.66,122.72,122.48,122.7,21538.0,115.1211,115.1774,114.9521,115.1586,21538.0
2022-11-18 12:55:00,122.65,122.83,122.54,122.77,14829.0,115.1117,115.2806,115.0084,115.2243,14829.0
2022-11-18 13:00:00,122.75,122.86,122.67,122.8,17015.0,115.2055,115.3088,115.1305,115.2525,17015.0
2022-11-18 13:05:00,122.82,123.17,122.81,123.13,27114.0,115.2712,115.5997,115.2618,115.5622,27114.0
2022-11-18 13:10:00,123.1,123.21,123.08,123.16,40060.0,115.534,115.6373,115.5153,115.5903,40060.0
2022-11-18 13:15:00,123.17,123.2,122.97,123.16,32658.0,115.5997,115.6279,115.412,115.5903,32658.0
2022-11-18 13:20:00,123.16,123.37,123.08,123.37,27428.0,115.5903,115.7874,115.5153,115.7874,27428.0
2022-11-18 13:25:00,123.38,123.7,123.36,123.68,27077.0,115.7968,116.0971,115.778,116.0784,27077.0
2022-11-18 13:30:00,123.72,123.79,123.45,123.48,27020.0,116.1159,116.1816,115.8625,115.8907,27020.0
2022-11-18 13:35:00,123.49,123.49,123.3,123.32,23314.0,115.9001,115.9001,115.7217,115.7405,23314.0
2022-11-18 13:40:00,123.31,123.42,123.23,123.25,21129.0,115.7311,115.8344,115.656,115.6748,21129.0
2022-11-18 13:45:00,123.26,123.44,123.23,123.34,24252.0,115.6842,115.8531,115.656,115.7593,24252.0
2022-11-18 13:50:00,123.34,123.44,123.29,123.32,22414.0,115.7593,115.8531,115.7123,115.7405,22414.0
2022-11-18 13:55:00,123.32,123.57,123.32,123.55,33831.0,115.7405,115.9751,115.7405,115.9564,33831.0
2022-11-18 14:00:00,123.54,123.87,123.53,123.82,35739.0,115.947,116.2567,115.9376,116.2098,35739.0
2022-11-18 14:05:00,123.8,123.89,123.61,123.64,20821.0,116.191,116.2755,116.0127,116.0408,20821.0
2022-11-18 14:10:00,123.65,123.71,123.59,123.65,22477.0,116.0502,116.1065,115.9939,116.0502,22477.0
2022-11-18 14:15:00,123.66,123.8,123.53,123.56,29560.0,116.0596,116.191,115.9376,115.9658,29560.0
2022-11-18 14:20:00,123.53,123.66,123.49,123.59,21265.0,115.9376,116.0596,115.9001,115.9939,21265.0
2022-11-18 14:25:00,123.59,123.59,123.31,123.35,17901.0,115.9939,115.9939,115.7311,115.7687,17901.0
2022-11-18 14:30:00,123.36,123.51,123.31,123.42,39537.0,115.778,115.9188,115.7311,115.8344,39537.0
2022-11-18 14:35:00,123.42,123.62,123.34,123.62,20914.0,115.8344,116.0221,115.7593,116.0221,20914.0
2022-11-18 14:40:00,123.64,123.74,123.49,123.52,23413.0,116.0408,116.1347,115.9001,115.9282,23413.0
2022-11-18 14:45:00,123.54,123.6,123.42,123.49,20944.0,115.947,116.0033,115.8344,115.9001,20944.0
2022-11-18 14:50:00,123.5,123.67,123.45,123.59,19524.0,115.9094,116.069,115.8625,115.9939,19524.0
2022-11-18 14:55:00,123.58,123.73,123.54,123.67,23931.0,115.9845,116.1253,115.947,116.069,23931.0
2022-11-18 15:00:00,123.67,123.9,123.63,123.82,26618.0,116.069,116.2849,116.0315,116.2098,26618.0
2022-11-18 15:05:00,123.86,123.94,123.76,123.85,27080.0,116.2473,116.3224,116.1535,116.2379,27080.0
2022-11-18 15:10:00,123.85,123.91,123.64,123.68,32138.0,116.2379,116.2942,116.0408,116.0784,32138.0
2022-11-18 15:15:00,123.7,123.76,123.62,123.73,55599.0,116.0971,116.1535,116.0221,116.1253,55599.0
2022-11-18 15:20:00,123.73,123.73,123.46,123.6,28885.0,116.1253,116.1253,115.8719,116.0033,28885.0
2022-11-18 15:25:00,123.6,124.04,123.55,124.03,51091.0,116.0033,116.4163,115.9564,116.4069,51091.0
2022-11-18 15:30:00,124.05,124.14,123.89,123.9,58436.0,116.4256,116.5101,116.2755,116.2849,58436.0
2022-11-18 15:35:00,123.89,124.34,123.85,124.33,49423.0,116.2755,116.6978,116.2379,116.6884,49423.0
2022-11-18 15:40:00,124.32,124.35,124.2,124.25,68247.0,116.679,116.7072,116.5664,116.6133,68247.0
2022-11-18 15:45:00,124.24,124.43,124.11,124.32,91905.0,116.604,116.7823,116.4819,116.679,91905.0
2022-11-18 15:50:00,124.32,124.49,123.72,123.76,153708.0,116.679,116.8386,116.1159,116.1535,153708.0
2022-11-18 15:55:00,123.76,123.92,123.63,123.84,312812.0,116.1535,116.3036,116.0315,116.2285,312812.0
2022-11-21 09:30:00,121.1,122.5,120.46,120.79,1671218.0,113.6569,114.9709,113.0563,113.366,1671218.0
2022-11-21 09:35:00,120.77,121.05,120.3,120.51,134704.0,113.3472,113.61,112.9061,113.1032,134704.0
2022-11-21 09:40:00,120.55,121.22,120.43,120.53,103889.0,113.1408,113.7696,113.0281,113.122,103889.0
2022-11-21 09:45:00,120.52,121.74,120.49,121.43,105772.0,113.1126,114.2576,113.0844,113.9667,105772.0
2022-11-21 09:50:00,121.4,121.85,121.37,121.61,64775.0,113.9385,114.3609,113.9104,114.1356,64775.0
2022-11-21 09:55:00,121.63,121.68,121.34,121.47,48867.0,114.1544,114.2013,113.8822,114.0042,48867.0
2022-11-21 10:00:00,121.49,121.67,121.14,121.18,54062.0,114.023,114.1919,113.6945,113.732,54062.0
2022-11-21 10:05:00,121.13,121.14,120.69,120.79,53035.0,113.6851,113.6945,113.2721,113.366,53035.0
2022-11-21 10:10:00,120.8,121.28,120.74,121.08,36159.0,113.3754,113.8259,113.3191,113.6382,36159.0
2022-11-21 10:15:00,121.06,121.17,120.86,120.98,48124.0,113.6194,113.7226,113.4317,113.5443,48124.0
2022-11-21 10:20:00,120.98,120.98,120.73,120.89,38774.0,113.5443,113.5443,113.3097,113.4599,38774.0
2022-11-21 10:25:00,120.86,121.03,120.65,120.74,36480.0,113.4317,113.5913,113.2346,113.3191,36480.0
2022-11-21 10:30:00,120.71,120.86,120.63,120.86,62981.0,113.2909,113.4317,113.2158,113.4317,62981.0
2022-11-21 10:35:00,120.86,121.04,120.71,120.71,29187.0,113.4317,113.6006,113.2909,113.2909,29187.0
2022-11-21 10:40:00,120.73,120.85,120.33,120.47,52434.0,113.3097,113.4223,112.9343,113.0657,52434.0
2022-11-21 10:45:00,120.48,120.5,120.1,120.26,44833.0,113.0751,113.0938,112.7184,112.8686,44833.0
2022-11-21 10:50:00,120.27,120.54,120.26,120.47,48863.0,112.878,113.1314,112.8686,113.0657,48863.0
2022-11-21 10:55:00,120.48,120.59,120.32,120.49,63992.0,113.0751,113.1783,112.9249,113.0844,63992.0
2022-11-21 11:00:00,120.45,120.63,120.42,120.44,34068.0,113.0469,113.2158,113.0187,113.0375,34068.0
2022-11-21 11:05:00,120.42,120.62,120.42,120.53,41896.0,113.0187,113.2065,113.0187,113.122,41896.0
2022-11-21 11:10:00,120.5,120.72,120.34,120.59,33246.0,113.0938,113.3003,112.9437,113.1783,33246.0
2022-11-21 11:15:00,120.59,120.86,120.57,120.74,40564.0,113.1783,113.4317,113.1595,113.3191,40564.0
2022-11-21 11:20:00,120.73,120.91,120.57,120.87,32718.0,113.3097,113.4786,113.1595,113.4411,32718.0
2022-11-21 11:25:00,120.86,121.01,120.57,120.62,30742.0,113.4317,113.5725,113.1595,113.2065,30742.0
2022-11-21 11:30:00,120.66,120.75,120.46,120.58,43200.0,113.244,113.3285,113.0563,113.1689,43200.0
2022-11-21 11:35:00,120.59,120.81,120.59,120.81,30063.0,113.1783,113.3848,113.1783,113.3848,30063.0
2022-11-21 11:40:00,120.83,120.94,120.71,120.77,37087.0,113.4035,113.5068,113.2909,113.3472,37087.0
2022-11-21 11:45:00,120.74,120.94,120.72,120.94,53929.0,113.3191,113.5068,113.3003,113.5068,53929.0
2022-11-21 11:50:00,120.94,121.12,120.88,120.97,26570.0,113.5068,113.6757,113.4505,113.5349,26570.0
2022-11-21 11:55:00,120.98,120.99,120.37,120.52,28319.0,113.5443,113.5537,112.9718,113.1126,28319.0
2022-11-21 12:00:00,120.55,120.92,120.51,120.78,24985.0,113.1408,113.488,113.1032,113.3566,24985.0
2022-11-21 12:05:00,120.79,120.87,120.63,120.75,21563.0,113.366,113.4411,113.2158,113.3285,21563.0
2022-11-21 12:10:00,120.73,120.93,120.61,120.63,45914.0,113.3097,113.4974,113.1971,113.2158,45914.0
2022-11-21 12:15:00,120.64,120.75,120.52,120.6,20467.0,113.2252,113.3285,113.1126,113.1877,20467.0
2022-11-21 12:20:00,120.58,120.6,120.43,120.52,20302.0,113.1689,113.1877,113.0281,113.1126,20302.0
2022-11-21 12:25:00,120.53,120.53,120.29,120.32,44804.0,113.122,113.122,112.8967,112.9249,44804.0
2022-11-21 12:30:00,120.31,120.63,120.26,120.56,32093.0,112.9155,113.2158,112.8686,113.1501,32093.0
2022-11-21 12:35:00,120.58,120.73,120.46,120.51,23678.0,113.1689,113.3097,113.0563,113.1032,23678.0
2022-11-21 12:40:00,120.51,120.54,120.34,120.38,21820.0,113.1032,113.1314,112.9437,112.9812,21820.0
2022-11-21 12:45:00,120.38,120.52,120.28,120.31,23808.0,112.9812,113.1126,112.8873,112.9155,23808.0
2022-11-21 12:50:00,120.3,120.37,120.19,120.32,21727.0,112.9061,112.9718,112.8029,112.9249,21727.0
2022-11-21 12:55:00,120.31,120.38,120.26,120.32,25355.0,112.9155,112.9812,112.8686,112.9249,25355.0
2022-11-21 13:00:00,120.29,120.46,120.29,120.42,23556.0,112.8967,113.0563,112.8967,113.0187,23556.0
2022-11-21 13:05:00,120.43,120.6,120.41,120.43,30624.0,113.0281,113.1877,113.0094,113.0281,30624.0
2022-11-21 13:10:00,120.42,120.86,120.41,120.84,35566.0,113.0187,113.4317,113.0094,113.4129,35566.0
2022-11-21 13:15:00,120.84,120.93,120.69,120.73,43181.0,113.4129,113.4974,113.2721,113.3097,43181.0
2022-11-21 13:20:00,120.76,120.89,120.68,120.85,28928.0,113.3378,113.4599,113.2628,113.4223,28928.0
2022-11-21 13:25:00,120.83,120.89,120.71,120.75,28295.0,113.4035,113.4599,113.2909,113.3285,28295.0
2022-11-21 13:30:00,120.76,120.9,120.72,120.9,16517.0,113.3378,113.4692,113.3003,113.4692,16517.0
2022-11-21 13:35:00,120.89,121.17,120.84,121.15,24091.0,113.4599,113.7226,113.4129,113.7039,24091.0
2022-11-21 13:40:00,121.15,121.16,120.87,120.91,45239.0,113.7039,113.7133,113.4411,113.4786,45239.0
2022-11-21 13:45:00,120.89,120.93,120.65,120.68,24744.0,113.4599,113.4974,113.2346,113.2628,24744.0
2022-11-21 13:50:00,120.66,120.83,120.63,120.69,24477.0,113.244,113.4035,113.2158,113.2721,24477.0
2022-11-21 13:55:00,120.68,120.76,120.68,120.74,18743.0,113.2628,113.3378,113.2628,113.3191,18743.0
2022-11-21 14:00:00,120.72,120.89,120.72,120.87,24788.0,113.3003,113.4599,113.3003,113.4411,24788.0
2022-11-21 14:05:00,120.86,120.92,120.81,120.84,13990.0,113.4317,113.488,113.3848,113.4129,13990.0
2022-11-21 14:10:00,120.86,120.91,120.75,120.89,21750.0,113.4317,113.4786,113.3285,113.4599,21750.0
2022-11-21 14:15:00,120.9,121.01,120.85,120.92,37759.0,113.4692,113.5725,113.4223,113.488,37759.0
2022-11-21 14:20:00,120.91,120.91,120.53,120.59,19202.0,113.4786,113.4786,113.122,113.1783,19202.0
2022-11-21 14:25:00,120.61,120.82,120.61,120.76,24088.0,113.1971,113.3942,113.1971,113.3378,24088.0
2022-11-21 14:30:00,120.77,120.9,120.75,120.78,22063.0,113.3472,113.4692,113.3285,113.3566,22063.0
2022-11-21 14:35:00,120.8,120.94,120.76,120.93,27509.0,113.3754,113.5068,113.3378,113.4974,27509.0
2022-11-21 14:40:00,120.92,120.92,120.78,120.79,19915.0,113.488,113.488,113.3566,113.366,19915.0
2022-11-21 14:45:00,120.79,120.79,120.6,120.69,25905.0,113.366,113.366,113.1877,113.2721,25905.0
2022-11-21 14:50:00,120.68,120.92,120.66,120.8,28487.0,113.2628,113.488,113.244,113.3754,28487.0
2022-11-21 14:55:00,120.81,120.92,120.59,120.59,25867.0,113.3848,113.488,113.1783,113.1783,25867.0
2022-11-21 15:00:00,120.59,120.81,120.55,120.77,31395.0,113.1783,113.3848,113.1408,113.3472,31395.0
2022-11-21 15:05:00,120.76,120.83,120.62,120.69,28897.0,113.3378,113.4035,113.2065,113.2721,28897.0
2022-11-21 15:10:00,120.68,120.74,120.6,120.72,33375.0,113.2628,113.3191,113.1877,113.3003,33375.0
2022-11-21 15:15:00,120.71,120.82,120.67,120.76,31153.0,113.2909,113.3942,113.2534,113.3378,31153.0
2022-11-21 15:20:00,120.75,120.87,120.53,120.54,35164.0,113.3285,113.4411,113.122,113.1314,35164.0
2022-11-21 15:25:00,120.54,120.59,120.46,120.57,41732.0,113.1314,113.1783,113.0563,113.1595,41732.0
2022-11-21 15:30:00,120.58,120.69,120.39,120.39,38735.0,113.1689,113.2721,112.9906,112.9906,38735.0
2022-11-21 15:35:00,120.38,120.51,120.38,120.43,39411.0,112.9812,113.1032,112.9812,113.0281,39411.0
2022-11-21 15:40:00,120.44,120.47,120.25,120.32,56160.0,113.0375,113.0657,112.8592,112.9249,56160.0
2022-11-21 15:45:00,120.32,120.65,120.32,120.63,63005.0,112.9249,113.2346,112.9249,113.2158,63005.0
2022-11-21 15:50:00,120.65,120.8,120.42,120.46,91228.0,113.2346,113.3754,113.0187,113.0563,91228.0
2022-11-21 15:55:00,120.46,120.48,120.15,120.19,355224.0,113.0563,113.0751,112.7653,112.8029,355224.0
2022-11-22 09:30:00,120.83,121.75,120.78,121.29,187848.0,113.4035,114.267,113.3566,113.8353,187848.0
2022-11-22 09:35:00,121.33,121.6,121.16,121.17,48302.0,113.8728,114.1262,113.7133,113.7226,48302.0
2022-11-22 09:40:00,121.15,121.21,120.82,121.05,39707.0,113.7039,113.7602,113.3942,113.61,39707.0
2022-11-22 09:45:00,121.05,121.05,120.6,120.73,47217.0,113.61,113.61,113.1877,113.3097,47217.0
2022-11-22 09:50:00,120.72,120.88,120.53,120.67,49616.0,113.3003,113.4505,113.122,113.2534,49616.0
2022-11-22 09:55:00,120.69,120.73,120.23,120.41,62280.0,113.2721,113.3097,112.8404,113.0094,62280.0
2022-11-22 10:00:00,120.36,120.42,120.03,120.25,98706.0,112.9624,113.0187,112.6527,112.8592,98706.0
2022-11-22 10:05:00,120.26,120.8,120.24,120.34,96709.0,112.8686,113.3754,112.8498,112.9437,96709.0
2022-11-22 10:10:00,120.35,120.45,120.22,120.44,53026.0,112.953,113.0469,112.831,113.0375,53026.0
2022-11-22 10:15:00,120.48,120.62,120.28,120.55,79060.0,113.0751,113.2065,112.8873,113.1408,79060.0
2022-11-22 10:20:00,120.53,120.81,120.5,120.58,96958.0,113.122,113.3848,113.0938,113.1689,96958.0
2022-11-22 10:25:00,120.59,120.86,120.52,120.68,68691.0,113.1783,113.4317,113.1126,113.2628,68691.0
2022-11-22 10:30:00,120.69,120.9,120.49,120.88,52095.0,113.2721,113.4692,113.0844,113.4505,52095.0
2022-11-22 10:35:00,120.85,121.01,120.85,120.94,44342.0,113.4223,113.5725,113.4223,113.5068,44342.0
2022-11-22 10:40:00,120.94,121.24,120.8,121.2,22733.0,113.5068,113.7883,113.3754,113.7508,22733.0
2022-11-22 10:45:00,121.21,122.05,121.2,122.05,39588.0,113.7602,114.5486,113.7508,114.5486,39588.0
2022-11-22 10:50:00,122.05,122.13,121.89,121.96,33610.0,114.5486,114.6236,114.3984,114.4641,33610.0
2022-11-22 10:55:00,121.93,122.2,121.92,122.17,71060.0,114.4359,114.6893,114.4266,114.6612,71060.0
2022-11-22 11:00:00,122.18,122.2,122.05,122.08,40167.0,114.6706,114.6893,114.5486,114.5767,40167.0
2022-11-22 11:05:00,122.06,122.18,121.97,122.16,49608.0,114.5579,114.6706,114.4735,114.6518,49608.0
2022-11-22 11:10:00,122.18,122.32,121.89,121.91,35819.0,114.6706,114.802,114.3984,114.4172,35819.0
2022-11-22 11:15:00,121.91,121.97,121.75,121.88,36260.0,114.4172,114.4735,114.267,114.389,36260.0
2022-11-22 11:20:00,121.86,121.91,121.62,121.71,16012.0,114.3702,114.4172,114.145,114.2295,16012.0
2022-11-22 11:25:00,121.77,121.95,121.73,121.94,19066.0,114.2858,114.4547,114.2482,114.4453,19066.0
2022-11-22 11:30:00,121.91,121.97,121.71,121.8,22878.0,114.4172,114.4735,114.2295,114.3139,22878.0
2022-11-22 11:35:00,121.79,121.92,121.62,121.89,21258.0,114.3045,114.4266,114.145,114.3984,21258.0
2022-11-22 11:40:00,121.9,121.99,121.68,121.68,25236.0,114.4078,114.4922,114.2013,114.2013,25236.0
2022-11-22 11:45:00,121.7,121.7,121.51,121.62,20232.0,114.2201,114.2201,114.0418,114.145,20232.0
2022-11-22 11:50:00,121.62,121.73,121.48,121.7,24163.0,114.145,114.2482,114.0136,114.2201,24163.0
2022-11-22 11:55:00,121.67,121.95,121.64,121.86,19594.0,114.1919,114.4547,114.1638,114.3702,19594.0
2022-11-22 12:00:00,121.88,121.93,121.75,121.76,16759.0,114.389,114.4359,114.267,114.2764,16759.0
2022-11-22 12:05:00,121.72,121.84,121.61,121.84,17013.0,114.2388,114.3515,114.1356,114.3515,17013.0
2022-11-22 12:10:00,121.88,121.98,121.81,121.94,26213.0,114.389,114.4829,114.3233,114.4453,26213.0
2022-11-22 12:15:00,121.95,122.06,121.9,122.01,24594.0,114.4547,114.5579,114.4078,114.511,24594.0
2022-11-22 12:20:00,122.03,122.03,121.79,121.9,19024.0,114.5298,114.5298,114.3045,114.4078,19024.0
2022-11-22 12:25:00,121.87,122.01,121.86,121.9,18438.0,114.3796,114.511,114.3702,114.4078,18438.0
2022-11-22 12:30:00,121.9,122.1,121.88,122.02,17621.0,114.4078,114.5955,114.389,114.5204,17621.0
2022-11-22 12:35:00,122.02,122.19,122.0,122.1,22634.0,114.5204,114.68,114.5016,114.5955,22634.0
2022-11-22 12:40:00,122.1,122.12,121.87,122.09,27674.0,114.5955,114.6143,114.3796,114.5861,27674.0
2022-11-22 12:45:00,122.13,122.13,121.98,121.98,19280.0,114.6236,114.6236,114.4829,114.4829,19280.0
2022-11-22 12:50:00,121.98,122.09,121.81,122.06,22592.0,114.4829,114.5861,114.3233,114.5579,22592.0
2022-11-22 12:55:00,122.05,122.08,121.96,121.98,15145.0,114.5486,114.5767,114.4641,114.4829,15145.0
2022-11-22 13:00:00,121.99,122.18,121.89,122.08,30588.0,114.4922,114.6706,114.3984,114.5767,30588.0
2022-11-22 13:05:00,122.01,122.15,121.91,122.04,37318.0,114.511,114.6424,114.4172,114.5392,37318.0
2022-11-22 13:10:00,122.05,122.25,122.03,122.23,27059.0,114.5486,114.7363,114.5298,114.7175,27059.0
2022-11-22 13:15:00,122.21,122.27,122.19,122.23,18176.0,114.6987,114.755,114.68,114.7175,18176.0
2022-11-22 13:20:00,122.23,122.25,122.09,122.14,17357.0,114.7175,114.7363,114.5861,114.633,17357.0
2022-11-22 13:25:00,122.17,122.2,122.08,122.13,22277.0,114.6612,114.6893,114.5767,114.6236,22277.0
2022-11-22 13:30:00,122.14,122.19,122.04,122.11,24272.0,114.633,114.68,114.5392,114.6049,24272.0
2022-11-22 13:35:00,122.09,122.11,121.99,122.04,19668.0,114.5861,114.6049,114.4922,114.5392,19668.0
2022-11-22 13:40:00,122.04,122.05,121.92,121.93,20211.0,114.5392,114.5486,114.4266,114.4359,20211.0
2022-11-22 13:45:00,121.93,122.01,121.88,121.91,23770.0,114.4359,114.511,114.389,114.4172,23770.0
2022-11-22 13:50:00,121.91,121.93,121.86,121.91,27746.0,114.4172,114.4359,114.3702,114.4172,27746.0
2022-11-22 13:55:00,121.9,121.93,121.81,121.87,28935.0,114.4078,114.4359,114.3233,114.3796,28935.0
2022-11-22 14:00:00,121.87,121.92,121.76,121.85,38323.0,114.3796,114.4266,114.2764,114.3609,38323.0
2022-11-22 14:05:00,121.86,121.86,121.7,121.7,19771.0,114.3702,114.3702,114.2201,114.2201,19771.0
2022-11-22 14:10:00,121.72,121.9,121.72,121.9,27666.0,114.2388,114.4078,114.2388,114.4078,27666.0
2022-11-22 14:15:00,121.89,121.95,121.78,121.81,15293.0,114.3984,114.4547,114.2952,114.3233,15293.0
2022-11-22 14:20:00,121.81,121.87,121.72,121.84,32587.0,114.3233,114.3796,114.2388,114.3515,32587.0
2022-11-22 14:25:00,121.85,121.95,121.84,121.92,21330.0,114.3609,114.4547,114.3515,114.4266,21330.0
2022-11-22 14:30:00,121.93,121.99,121.88,121.94,32139.0,114.4359,114.4922,114.389,114.4453,32139.0
2022-11-22 14:35:00,121.95,122.2,121.95,122.19,36322.0,114.4547,114.6893,114.4547,114.68,36322.0
2022-11-22 14:40:00,122.19,122.28,122.05,122.06,39700.0,114.68,114.7644,114.5486,114.5579,39700.0
2022-11-22 14:45:00,122.07,122.27,122.07,122.27,17812.0,114.5673,114.755,114.5673,114.755,17812.0
2022-11-22 14:50:00,122.26,122.41,122.26,122.4,34262.0,114.7457,114.8864,114.7457,114.877,34262.0
2022-11-22 14:55:00,122.42,122.45,122.34,122.38,24891.0,114.8958,114.924,114.8207,114.8583,24891.0
2022-11-22 15:00:00,122.39,122.58,122.35,122.53,28705.0,114.8677,115.046,114.8301,114.9991,28705.0
2022-11-22 15:05:00,122.51,122.53,122.36,122.47,22194.0,114.9803,114.9991,114.8395,114.9427,22194.0
2022-11-22 15:10:00,122.47,122.55,122.42,122.53,32231.0,114.9427,115.0178,114.8958,114.9991,32231.0
2022-11-22 15:15:00,122.54,122.62,122.45,122.47,67853.0,115.0084,115.0835,114.924,114.9427,67853.0
2022-11-22 15:20:00,122.47,122.79,122.47,122.78,31491.0,114.9427,115.2431,114.9427,115.2337,31491.0
2022-11-22 15:25:00,122.8,122.98,122.79,122.83,70857.0,115.2525,115.4214,115.2431,115.2806,70857.0
2022-11-22 15:30:00,122.83,123.1,122.78,123.08,60528.0,115.2806,115.534,115.2337,115.5153,60528.0
2022-11-22 15:35:00,123.07,123.2,123.07,123.18,51934.0,115.5059,115.6279,115.5059,115.6091,51934.0
2022-11-22 15:40:00,123.17,123.36,123.16,123.32,58567.0,115.5997,115.778,115.5903,115.7405,58567.0
2022-11-22 15:45:00,123.32,123.43,123.28,123.43,72428.0,115.7405,115.8437,115.703,115.8437,72428.0
2022-11-22 15:50:00,123.44,123.79,123.18,123.66,129760.0,115.8531,116.1816,115.6091,116.0596,129760.0
2022-11-22 15:55:00,123.65,123.74,123.5,123.67,353251.0,116.0502,116.1347,115.9094,116.069,353251.0
2022-11-23 09:30:00,123.54,124.62,123.29,124.46,180497.0,115.947,116.9606,115.7123,116.8104,180497.0
2022-11-23 09:35:00,124.55,125.23,124.34,125.23,106320.0,116.8949,117.5331,116.6978,117.5331,106320.0
2022-11-23 09:40:00,125.2,125.45,125.03,125.45,91941.0,117.505,117.7396,117.3454,117.7396,91941.0
2022-11-23 09:45:00,125.5,126.0,125.39,125.65,115232.0,117.7865,118.2558,117.6833,117.9273,115232.0
2022-11-23 09:50:00,125.71,125.98,125.52,125.89,66019.0,117.9836,118.237,117.8053,118.1525,66019.0
2022-11-23 09:55:00,125.9,126.04,125.55,125.68,60809.0,118.1619,118.2933,117.8334,117.9555,60809.0
2022-11-23 10:00:00,125.69,126.0,125.32,125.91,79101.0,117.9648,118.2558,117.6176,118.1713,79101.0
2022-11-23 10:05:00,125.98,126.42,125.9,126.21,55375.0,118.237,118.65,118.1619,118.4529,55375.0
2022-11-23 10:10:00,126.2,126.45,126.14,126.41,50117.0,118.4435,118.6781,118.3872,118.6406,50117.0
2022-11-23 10:15:00,126.42,126.46,126.11,126.29,49951.0,118.65,118.6875,118.359,118.528,49951.0
2022-11-23 10:20:00,126.27,126.6,126.18,126.57,117670.0,118.5092,118.8189,118.4247,118.7908,117670.0
2022-11-23 10:25:00,126.57,126.64,126.17,126.32,74281.0,118.7908,118.8565,118.4153,118.5561,74281.0
2022-11-23 10:30:00,126.32,126.77,126.28,126.74,56557.0,118.5561,118.9785,118.5186,118.9503,56557.0
2022-11-23 10:35:00,126.74,126.76,126.31,126.53,42559.0,118.9503,118.9691,118.5467,118.7532,42559.0
2022-11-23 10:40:00,126.51,126.69,126.29,126.67,74612.0,118.7344,118.9034,118.528,118.8846,74612.0
2022-11-23 10:45:00,126.67,126.68,126.36,126.64,49675.0,118.8846,118.894,118.5937,118.8565,49675.0
2022-11-23 10:50:00,126.63,126.66,126.41,126.52,32751.0,118.8471,118.8752,118.6406,118.7438,32751.0
2022-11-23 10:55:00,126.51,126.85,126.49,126.77,54813.0,118.7344,119.0535,118.7157,118.9785,54813.0
2022-11-23 11:00:00,126.79,126.97,126.61,126.81,53624.0,118.9972,119.1662,118.8283,119.016,53624.0
2022-11-23 11:05:00,126.81,126.96,126.72,126.95,52293.0,119.016,119.1568,118.9315,119.1474,52293.0
2022-11-23 11:10:00,126.97,127.04,126.68,126.73,54288.0,119.1662,119.2319,118.894,118.9409,54288.0
2022-11-23 11:15:00,126.75,126.8,126.41,126.56,64030.0,118.9597,119.0066,118.6406,118.7814,64030.0
2022-11-23 11:20:00,126.58,126.84,126.51,126.76,30100.0,118.8001,119.0442,118.7344,118.9691,30100.0
2022-11-23 11:25:00,126.72,126.73,126.41,126.53,44297.0,118.9315,118.9409,118.6406,118.7532,44297.0
2022-11-23 11:30:00,126.53,126.53,126.32,126.43,50882.0,118.7532,118.7532,118.5561,118.6594,50882.0
2022-11-23 11:35:00,126.43,126.58,126.37,126.56,33135.0,118.6594,118.8001,118.603,118.7814,33135.0
2022-11-23 11:40:00,126.57,126.59,126.42,126.5,18878.0,118.7908,118.8095,118.65,118.7251,18878.0
2022-11-23 11:45:00,126.5,126.55,125.95,125.98,44561.0,118.7251,118.772,118.2089,118.237,44561.0
2022-11-23 11:50:00,125.95,126.19,125.56,125.6,56969.0,118.2089,118.4341,117.8428,117.8804,56969.0
2022-11-23 11:55:00,125.61,125.7,125.25,125.49,25094.0,117.8898,117.9742,117.5519,117.7771,25094.0
2022-11-23 12:00:00,125.49,125.53,125.37,125.47,31249.0,117.7771,117.8147,117.6645,117.7584,31249.0
2022-11-23 12:05:00,125.47,125.61,125.41,125.46,28218.0,117.7584,117.8898,117.702,117.749,28218.0
2022-11-23 12:10:00,125.47,125.48,125.16,125.32,19371.0,117.7584,117.7677,117.4674,117.6176,19371.0
2022-11-23 12:15:00,125.31,125.45,125.31,125.36,18112.0,117.6082,117.7396,117.6082,117.6551,18112.0
2022-11-23 12:20:00,125.34,125.51,125.34,125.49,14820.0,117.6364,117.7959,117.6364,117.7771,14820.0
2022-11-23 12:25:00,125.49,125.56,125.31,125.34,20950.0,117.7771,117.8428,117.6082,117.6364,20950.0
2022-11-23 12:30:00,125.36,125.44,125.21,125.3,28026.0,117.6551,117.7302,117.5143,117.5988,28026.0
2022-11-23 12:35:00,125.29,125.32,125.13,125.26,32774.0,117.5894,117.6176,117.4393,117.5613,32774.0
2022-11-23 12:40:00,125.26,125.26,125.02,125.17,29187.0,117.5613,117.5613,117.336,117.4768,29187.0
2022-11-23 12:45:00,125.17,125.28,125.13,125.25,16101.0,117.4768,117.58,117.4393,117.5519,16101.0
2022-11-23 12:50:00,125.26,125.26,124.83,124.95,36127.0,117.5613,117.5613,117.1577,117.2703,36127.0
2022-11-23 12:55:00,124.93,124.95,124.52,124.75,33777.0,117.2516,117.2703,116.8667,117.0826,33777.0
2022-11-23 13:00:00,124.76,124.92,124.67,124.89,21531.0,117.092,117.2422,117.0075,117.214,21531.0
2022-11-23 13:05:00,124.89,124.93,124.75,124.81,26930.0,117.214,117.2516,117.0826,117.1389,26930.0
2022-11-23 13:10:00,124.79,124.82,124.64,124.65,20191.0,117.1202,117.1483,116.9794,116.9888,20191.0
2022-11-23 13:15:00,124.65,124.85,124.63,124.75,19775.0,116.9888,117.1765,116.97,117.0826,19775.0
2022-11-23 13:20:00,124.79,124.98,124.79,124.96,13804.0,117.1202,117.2985,117.1202,117.2797,13804.0
2022-11-23 13:25:00,124.96,125.1,124.94,125.09,24887.0,117.2797,117.4111,117.2609,117.4017,24887.0
2022-11-23 13:30:00,125.1,125.2,125.05,125.15,19426.0,117.4111,117.505,117.3642,117.458,19426.0
2022-11-23 13:35:00,125.18,125.24,125.07,125.13,21804.0,117.4862,117.5425,117.3829,117.4393,21804.0
2022-11-23 13:40:00,125.11,125.14,124.96,125.05,21943.0,117.4205,117.4486,117.2797,117.3642,21943.0
2022-11-23 13:45:00,125.04,125.06,124.87,124.89,21120.0,117.3548,117.3736,117.1952,117.214,21120.0
2022-11-23 13:50:00,124.87,124.87,124.66,124.68,20308.0,117.1952,117.1952,116.9981,117.0169,20308.0
2022-11-23 13:55:00,124.69,124.86,124.67,124.81,26485.0,117.0263,117.1859,117.0075,117.1389,26485.0
2022-11-23 14:00:00,124.88,125.72,124.44,125.63,94224.0,117.2046,117.993,116.7917,117.9085,94224.0
2022-11-23 14:05:00,125.66,125.66,125.08,125.22,45426.0,117.9367,117.9367,117.3923,117.5237,45426.0
2022-11-23 14:10:00,125.21,125.21,124.87,125.16,23009.0,117.5143,117.5143,117.1952,117.4674,23009.0
2022-11-23 14:15:00,125.16,125.24,125.02,125.08,21906.0,117.4674,117.5425,117.336,117.3923,21906.0
2022-11-23 14:20:00,125.14,125.21,124.99,125.19,23279.0,117.4486,117.5143,117.3079,117.4956,23279.0
2022-11-23 14:25:00,125.18,125.45,125.08,125.15,30264.0,117.4862,117.7396,117.3923,117.458,30264.0
2022-11-23 14:30:00,125.15,125.18,124.93,125.02,32866.0,117.458,117.4862,117.2516,117.336,32866.0
2022-11-23 14:35:00,125.02,125.02,124.77,124.9,28394.0,117.336,117.336,117.1014,117.2234,28394.0
2022-11-23 14:40:00,124.89,125.14,124.87,125.12,32080.0,117.214,117.4486,117.1952,117.4299,32080.0
2022-11-23 14:45:00,125.11,125.34,125.04,125.28,18452.0,117.4205,117.6364,117.3548,117.58,18452.0
2022-11-23 14:50:00,125.25,125.42,125.15,125.16,25069.0,117.5519,117.7114,117.458,117.4674,25069.0
2022-11-23 14:55:00,125.16,125.24,125.13,125.15,17938.0,117.4674,117.5425,117.4393,117.458,17938.0
2022-11-23 15:00:00,125.16,125.16,124.94,125.11,19830.0,117.4674,117.4674,117.2609,117.4205,19830.0
2022-11-23 15:05:00,125.11,125.4,125.11,125.29,27182.0,117.4205,117.6927,117.4205,117.5894,27182.0
2022-11-23 15:10:00,125.28,125.43,125.18,125.41,25901.0,117.58,117.7208,117.4862,117.702,25901.0
2022-11-23 15:15:00,125.42,125.67,125.35,125.58,28529.0,117.7114,117.9461,117.6457,117.8616,28529.0
2022-11-23 15:20:00,125.59,125.6,125.21,125.33,31784.0,117.871,117.8804,117.5143,117.627,31784.0
2022-11-23 15:25:00,125.32,125.47,125.28,125.36,23427.0,117.6176,117.7584,117.58,117.6551,23427.0
2022-11-23 15:30:00,125.36,125.38,125.17,125.17,28261.0,117.6551,117.6739,117.4768,117.4768,28261.0
2022-11-23 15:35:00,125.16,125.26,125.06,125.15,31418.0,117.4674,117.5613,117.3736,117.458,31418.0
2022-11-23 15:40:00,125.16,125.2,124.97,125.14,32004.0,117.4674,117.505,117.2891,117.4486,32004.0
2022-11-23 15:45:00,125.13,125.15,124.94,125.04,36950.0,117.4393,117.458,117.2609,117.3548,36950.0
2022-11-23 15:50:00,125.06,125.23,125.02,125.08,43664.0,117.3736,117.5331,117.336,117.3923,43664.0
2022-11-23 15:55:00,124.97,125.15,124.86,125.15,164363.0,117.2891,117.458,117.1859,117.458,164363.0
2022-11-25 09:30:00,124.85,125.33,124.32,124.34,217213.0,117.1765,117.627,116.679,116.6978,217213.0
2022-11-25 09:35:00,124.34,125.08,124.31,124.65,89029.0,116.6978,117.3923,116.6697,116.9888,89029.0
2022-11-25 09:40:00,124.64,124.84,124.38,124.52,59490.0,116.9794,117.1671,116.7354,116.8667,59490.0
2022-11-25 09:45:00,124.48,124.74,124.28,124.44,54074.0,116.8292,117.0732,116.6415,116.7917,54074.0
2022-11-25 09:50:00,124.44,124.81,124.44,124.62,29703.0,116.7917,117.1389,116.7917,116.9606,29703.0
2022-11-25 09:55:00,124.6,125.08,124.56,124.79,53154.0,116.9418,117.3923,116.9043,117.1202,53154.0
2022-11-25 10:00:00,124.79,125.22,124.75,125.12,40840.0,117.1202,117.5237,117.0826,117.4299,40840.0
2022-11-25 10:05:00,125.14,125.24,125.04,125.22,33257.0,117.4486,117.5425,117.3548,117.5237,33257.0
2022-11-25 10:10:00,125.2,125.35,125.17,125.27,28691.0,117.505,117.6457,117.4768,117.5707,28691.0
2022-11-25 10:15:00,125.29,125.36,124.93,124.93,31297.0,117.5894,117.6551,117.2516,117.2516,31297.0
2022-11-25 10:20:00,124.93,125.02,124.65,124.7,50245.0,117.2516,117.336,116.9888,117.0357,50245.0
2022-11-25 10:25:00,124.71,124.85,124.69,124.75,25707.0,117.0451,117.1765,117.0263,117.0826,25707.0
2022-11-25 10:30:00,124.75,124.96,124.63,124.74,27455.0,117.0826,117.2797,116.97,117.0732,27455.0
2022-11-25 10:35:00,124.74,124.85,124.6,124.6,29710.0,117.0732,117.1765,116.9418,116.9418,29710.0
2022-11-25 10:40:00,124.59,124.79,124.55,124.79,24861.0,116.9324,117.1202,116.8949,117.1202,24861.0
2022-11-25 10:45:00,124.8,124.92,124.67,124.88,26529.0,117.1295,117.2422,117.0075,117.2046,26529.0
2022-11-25 10:50:00,124.86,124.89,124.55,124.63,40765.0,117.1859,117.214,116.8949,116.97,40765.0
2022-11-25 10:55:00,124.64,124.67,124.46,124.54,39486.0,116.9794,117.0075,116.8104,116.8855,39486.0
2022-11-25 11:00:00,124.54,124.76,124.45,124.64,22938.0,116.8855,117.092,116.8011,116.9794,22938.0
2022-11-25 11:05:00,124.64,124.71,124.57,124.66,18867.0,116.9794,117.0451,116.9137,116.9981,18867.0
2022-11-25 11:10:00,124.65,124.67,124.48,124.53,17781.0,116.9888,117.0075,116.8292,116.8761,17781.0
2022-11-25 11:15:00,124.53,124.73,124.51,124.71,20331.0,116.8761,117.0638,116.8574,117.0451,20331.0
2022-11-25 11:20:00,124.72,124.75,124.63,124.7,28058.0,117.0545,117.0826,116.97,117.0357,28058.0
2022-11-25 11:25:00,124.69,124.73,124.52,124.55,31416.0,117.0263,117.0638,116.8667,116.8949,31416.0
2022-11-25 11:30:00,124.56,124.58,124.39,124.47,25740.0,116.9043,116.9231,116.7447,116.8198,25740.0
2022-11-25 11:35:00,124.46,124.5,124.28,124.3,18551.0,116.8104,116.848,116.6415,116.6603,18551.0
2022-11-25 11:40:00,124.31,124.31,124.15,124.3,16976.0,116.6697,116.6697,116.5195,116.6603,16976.0
2022-11-25 11:45:00,124.31,124.34,124.2,124.24,15337.0,116.6697,116.6978,116.5664,116.604,15337.0
2022-11-25 11:50:00,124.25,124.31,124.22,124.3,19030.0,116.6133,116.6697,116.5852,116.6603,19030.0
2022-11-25 11:55:00,124.3,124.31,124.24,124.27,17315.0,116.6603,116.6697,116.604,116.6321,17315.0
2022-11-25 12:00:00,124.26,124.27,124.12,124.12,23966.0,116.6227,116.6321,116.4913,116.4913,23966.0
2022-11-25 12:05:00,124.12,124.19,123.91,123.98,41396.0,116.4913,116.557,116.2942,116.3599,41396.0
2022-11-25 12:10:00,123.98,124.05,123.88,124.01,28764.0,116.3599,116.4256,116.2661,116.3881,28764.0
2022-11-25 12:15:00,124.01,124.23,123.95,124.2,49030.0,116.3881,116.5946,116.3318,116.5664,49030.0
2022-11-25 12:20:00,124.2,124.27,124.12,124.14,18552.0,116.5664,116.6321,116.4913,116.5101,18552.0
2022-11-25 12:25:00,124.14,124.26,124.08,124.26,14596.0,116.5101,116.6227,116.4538,116.6227,14596.0
2022-11-25 12:30:00,124.31,124.31,124.11,124.13,19577.0,116.6697,116.6697,116.4819,116.5007,19577.0
2022-11-25 12:35:00,124.14,124.15,124.05,124.11,25044.0,116.5101,116.5195,116.4256,116.4819,25044.0
2022-11-25 12:40:00,124.13,124.34,124.13,124.34,15043.0,116.5007,116.6978,116.5007,116.6978,15043.0
2022-11-25 12:45:00,124.35,124.38,124.07,124.1,17701.0,116.7072,116.7354,116.4444,116.4726,17701.0
2022-11-25 12:50:00,124.12,124.21,123.96,124.01,40728.0,116.4913,116.5758,116.3412,116.3881,40728.0
2022-11-25 12:55:00,124.0,124.0,123.4,123.44,254737.0,116.3787,116.3787,115.8156,115.8531,254737.0
2022-11-28 09:30:00,122.16,122.95,121.88,122.42,194506.0,114.6518,115.3932,114.389,114.8958,194506.0
2022-11-28 09:35:00,122.41,122.66,122.19,122.3,53055.0,114.8864,115.1211,114.68,114.7832,53055.0
2022-11-28 09:40:00,122.28,122.92,122.16,122.88,47368.0,114.7644,115.3651,114.6518,115.3275,47368.0
2022-11-28 09:45:00,122.92,123.45,122.57,122.6,73548.0,115.3651,115.8625,115.0366,115.0648,73548.0
2022-11-28 09:50:00,122.59,122.7,122.25,122.41,50624.0,115.0554,115.1586,114.7363,114.8864,50624.0
2022-11-28 09:55:00,122.38,122.68,122.28,122.54,40336.0,114.8583,115.1398,114.7644,115.0084,40336.0
2022-11-28 10:00:00,122.54,122.8,122.42,122.65,55342.0,115.0084,115.2525,114.8958,115.1117,55342.0
2022-11-28 10:05:00,122.68,122.72,122.26,122.34,54852.0,115.1398,115.1774,114.7457,114.8207,54852.0
2022-11-28 10:10:00,122.34,122.39,122.01,122.11,47296.0,114.8207,114.8677,114.511,114.6049,47296.0
2022-11-28 10:15:00,122.09,122.09,121.7,121.76,38461.0,114.5861,114.5861,114.2201,114.2764,38461.0
2022-11-28 10:20:00,121.75,121.81,121.2,121.32,53944.0,114.267,114.3233,113.7508,113.8634,53944.0
2022-11-28 10:25:00,121.32,121.39,121.05,121.31,58085.0,113.8634,113.9291,113.61,113.854,58085.0
2022-11-28 10:30:00,121.29,121.45,121.29,121.32,35632.0,113.8353,113.9854,113.8353,113.8634,35632.0
2022-11-28 10:35:00,121.31,121.52,121.31,121.45,33434.0,113.854,114.0511,113.854,113.9854,33434.0
2022-11-28 10:40:00,121.4,121.74,121.39,121.69,76888.0,113.9385,114.2576,113.9291,114.2107,76888.0
2022-11-28 10:45:00,121.67,121.88,121.59,121.73,25557.0,114.1919,114.389,114.1168,114.2482,25557.0
2022-11-28 10:50:00,121.76,121.87,121.45,121.57,25574.0,114.2764,114.3796,113.9854,114.0981,25574.0
2022-11-28 10:55:00,121.59,121.76,121.36,121.39,34278.0,114.1168,114.2764,113.901,113.9291,34278.0
2022-11-28 11:00:00,121.38,121.68,121.38,121.66,45438.0,113.9197,114.2013,113.9197,114.1825,45438.0
2022-11-28 11:05:00,121.62,121.71,121.37,121.54,27687.0,114.145,114.2295,113.9104,114.0699,27687.0
2022-11-28 11:10:00,121.52,121.88,121.46,121.83,29476.0,114.0511,114.389,113.9948,114.3421,29476.0
2022-11-28 11:15:00,121.83,122.01,121.82,121.82,44419.0,114.3421,114.511,114.3327,114.3327,44419.0
2022-11-28 11:20:00,121.8,121.81,121.66,121.69,21054.0,114.3139,114.3233,114.1825,114.2107,21054.0
2022-11-28 11:25:00,121.67,121.73,121.43,121.46,28614.0,114.1919,114.2482,113.9667,113.9948,28614.0
2022-11-28 11:30:00,121.48,121.55,121.34,121.38,36136.0,114.0136,114.0793,113.8822,113.9197,36136.0
2022-11-28 11:35:00,121.37,121.55,121.35,121.48,30829.0,113.9104,114.0793,113.8916,114.0136,30829.0
2022-11-28 11:40:00,121.42,121.51,121.34,121.41,20656.0,113.9573,114.0418,113.8822,113.9479,20656.0
2022-11-28 11:45:00,121.39,121.66,121.34,121.6,28900.0,113.9291,114.1825,113.8822,114.1262,28900.0
2022-11-28 11:50:00,121.61,121.74,121.6,121.69,21972.0,114.1356,114.2576,114.1262,114.2107,21972.0
2022-11-28 11:55:00,121.68,121.71,121.56,121.58,16185.0,114.2013,114.2295,114.0887,114.1074,16185.0
2022-11-28 12:00:00,121.58,121.62,120.98,121.23,43675.0,114.1074,114.145,113.5443,113.779,43675.0
2022-11-28 12:05:00,121.22,121.7,120.94,120.94,68949.0,113.7696,114.2201,113.5068,113.5068,68949.0
2022-11-28 12:10:00,120.92,121.03,120.84,120.94,24776.0,113.488,113.5913,113.4129,113.5068,24776.0
2022-11-28 12:15:00,120.91,121.36,120.91,121.33,27280.0,113.4786,113.901,113.4786,113.8728,27280.0
2022-11-28 12:20:00,121.3,121.32,121.15,121.15,19277.0,113.8447,113.8634,113.7039,113.7039,19277.0
2022-11-28 12:25:00,121.21,121.22,121.08,121.08,22070.0,113.7602,113.7696,113.6382,113.6382,22070.0
2022-11-28 12:30:00,121.1,121.27,121.08,121.14,27840.0,113.6569,113.8165,113.6382,113.6945,27840.0
2022-11-28 12:35:00,121.15,121.25,121.12,121.16,22505.0,113.7039,113.7977,113.6757,113.7133,22505.0
2022-11-28 12:40:00,121.16,121.22,121.08,121.13,29162.0,113.7133,113.7696,113.6382,113.6851,29162.0
2022-11-28 12:45:00,121.1,121.17,120.96,120.99,22273.0,113.6569,113.7226,113.5256,113.5537,22273.0
2022-11-28 12:50:00,120.99,121.01,120.73,120.76,30287.0,113.5537,113.5725,113.3097,113.3378,30287.0
2022-11-28 12:55:00,120.75,120.89,120.75,120.78,34896.0,113.3285,113.4599,113.3285,113.3566,34896.0
2022-11-28 13:00:00,120.77,120.92,120.72,120.82,20039.0,113.3472,113.488,113.3003,113.3942,20039.0
2022-11-28 13:05:00,120.74,120.84,120.67,120.75,24973.0,113.3191,113.4129,113.2534,113.3285,24973.0
2022-11-28 13:10:00,120.71,120.76,120.57,120.75,46247.0,113.2909,113.3378,113.1595,113.3285,46247.0
2022-11-28 13:15:00,120.73,121.0,120.68,120.99,22384.0,113.3097,113.5631,113.2628,113.5537,22384.0
2022-11-28 13:20:00,121.02,121.15,121.01,121.13,27117.0,113.5819,113.7039,113.5725,113.6851,27117.0
2022-11-28 13:25:00,121.14,121.16,121.08,121.08,20825.0,113.6945,113.7133,113.6382,113.6382,20825.0
2022-11-28 13:30:00,121.09,121.1,120.9,120.91,46507.0,113.6476,113.6569,113.4692,113.4786,46507.0
2022-11-28 13:35:00,120.89,120.93,120.82,120.84,16283.0,113.4599,113.4974,113.3942,113.4129,16283.0
2022-11-28 13:40:00,120.85,120.9,120.78,120.83,17708.0,113.4223,113.4692,113.3566,113.4035,17708.0
2022-11-28 13:45:00,120.83,120.85,120.67,120.8,32660.0,113.4035,113.4223,113.2534,113.3754,32660.0
2022-11-28 13:50:00,120.8,120.86,120.6,120.64,25814.0,113.3754,113.4317,113.1877,113.2252,25814.0
2022-11-28 13:55:00,120.67,120.68,120.41,120.46,27334.0,113.2534,113.2628,113.0094,113.0563,27334.0
2022-11-28 14:00:00,120.46,120.5,120.29,120.32,29923.0,113.0563,113.0938,112.8967,112.9249,29923.0
2022-11-28 14:05:00,120.33,120.35,120.09,120.12,33551.0,112.9343,112.953,112.709,112.7372,33551.0
2022-11-28 14:10:00,120.12,120.14,120.01,120.01,27709.0,112.7372,112.756,112.6339,112.6339,27709.0
2022-11-28 14:15:00,120.04,120.06,119.89,119.97,54830.0,112.6621,112.6809,112.5213,112.5964,54830.0
2022-11-28 14:20:00,119.98,120.0,119.7,119.76,33827.0,112.6058,112.6246,112.343,112.3993,33827.0
2022-11-28 14:25:00,119.75,119.75,119.51,119.6,39138.0,112.3899,112.3899,112.1647,112.2491,39138.0
2022-11-28 14:30:00,119.6,119.83,119.46,119.81,56278.0,112.2491,112.465,112.1177,112.4462,56278.0
2022-11-28 14:35:00,119.78,119.83,119.66,119.66,39542.0,112.4181,112.465,112.3055,112.3055,39542.0
2022-11-28 14:40:00,119.66,119.69,119.5,119.61,46017.0,112.3055,112.3336,112.1553,112.2585,46017.0
2022-11-28 14:45:00,119.59,119.72,119.56,119.72,37376.0,112.2398,112.3618,112.2116,112.3618,37376.0
2022-11-28 14:50:00,119.71,119.86,119.71,119.81,28332.0,112.3524,112.4932,112.3524,112.4462,28332.0
2022-11-28 14:55:00,119.81,119.86,119.72,119.77,32278.0,112.4462,112.4932,112.3618,112.4087,32278.0
2022-11-28 15:00:00,119.76,119.85,119.67,119.72,23661.0,112.3993,112.4838,112.3148,112.3618,23661.0
2022-11-28 15:05:00,119.71,119.75,119.52,119.55,37193.0,112.3524,112.3899,112.1741,112.2022,37193.0
2022-11-28 15:10:00,119.54,119.56,119.22,119.23,48769.0,112.1928,112.2116,111.8925,111.9019,48769.0
2022-11-28 15:15:00,119.25,119.28,119.08,119.23,41438.0,111.9207,111.9488,111.7611,111.9019,41438.0
2022-11-28 15:20:00,119.22,119.3,119.06,119.07,43288.0,111.8925,111.9676,111.7423,111.7517,43288.0
2022-11-28 15:25:00,119.06,119.11,118.96,119.09,63825.0,111.7423,111.7893,111.6485,111.7705,63825.0
2022-11-28 15:30:00,119.1,119.1,118.9,118.93,70915.0,111.7799,111.7799,111.5922,111.6203,70915.0
2022-11-28 15:35:00,118.92,119.1,118.84,118.9,67666.0,111.6109,111.7799,111.5359,111.5922,67666.0
2022-11-28 15:40:00,118.9,119.3,118.89,119.24,79737.0,111.5922,111.9676,111.5828,111.9113,79737.0
2022-11-28 15:45:00,119.24,119.28,118.96,118.98,81236.0,111.9113,111.9488,111.6485,111.6672,81236.0
2022-11-28 15:50:00,118.98,119.47,118.98,119.47,151524.0,111.6672,112.1271,111.6672,112.1271,151524.0
2022-11-28 15:55:00,119.47,119.69,119.28,119.57,368114.0,112.1271,112.3336,111.9488,112.221,368114.0
2022-11-29 09:30:00,120.44,121.37,120.0,121.31,213406.0,113.0375,113.9104,112.6246,113.854,213406.0
2022-11-29 09:35:00,121.29,121.3,120.65,120.96,131799.0,113.8353,113.8447,113.2346,113.5256,131799.0
2022-11-29 09:40:00,120.98,121.14,120.46,120.56,103354.0,113.5443,113.6945,113.0563,113.1501,103354.0
2022-11-29 09:45:00,120.56,120.72,120.35,120.39,69501.0,113.1501,113.3003,112.953,112.9906,69501.0
2022-11-29 09:50:00,120.39,120.62,120.2,120.61,47172.0,112.9906,113.2065,112.8123,113.1971,47172.0
2022-11-29 09:55:00,120.57,120.77,120.31,120.7,46516.0,113.1595,113.3472,112.9155,113.2815,46516.0
2022-11-29 10:00:00,120.71,121.08,120.7,121.0,68994.0,113.2909,113.6382,113.2815,113.5631,68994.0
2022-11-29 10:05:00,121.03,121.2,120.91,121.1,40195.0,113.5913,113.7508,113.4786,113.6569,40195.0
2022-11-29 10:10:00,121.13,121.19,120.47,120.5,42199.0,113.6851,113.7414,113.0657,113.0938,42199.0
2022-11-29 10:15:00,120.51,120.88,120.5,120.71,29841.0,113.1032,113.4505,113.0938,113.2909,29841.0
2022-11-29 10:20:00,120.73,120.91,120.63,120.69,27701.0,113.3097,113.4786,113.2158,113.2721,27701.0
2022-11-29 10:25:00,120.69,121.05,120.69,121.05,29535.0,113.2721,113.61,113.2721,113.61,29535.0
2022-11-29 10:30:00,121.05,121.18,120.98,121.1,37713.0,113.61,113.732,113.5443,113.6569,37713.0
2022-11-29 10:35:00,121.12,121.32,121.08,121.26,66053.0,113.6757,113.8634,113.6382,113.8071,66053.0
2022-11-29 10:40:00,121.26,121.37,120.9,121.01,61587.0,113.8071,113.9104,113.4692,113.5725,61587.0
2022-11-29 10:45:00,121.01,121.14,120.84,120.89,26750.0,113.5725,113.6945,113.4129,113.4599,26750.0
2022-11-29 10:50:00,120.9,121.02,120.54,120.55,30002.0,113.4692,113.5819,113.1314,113.1408,30002.0
2022-11-29 10:55:00,120.55,120.8,120.46,120.6,70295.0,113.1408,113.3754,113.0563,113.1877,70295.0
2022-11-29 11:00:00,120.58,120.58,119.7,119.76,65730.0,113.1689,113.1689,112.343,112.3993,65730.0
2022-11-29 11:05:00,119.76,119.78,119.19,119.22,77004.0,112.3993,112.4181,111.8643,111.8925,77004.0
2022-11-29 11:10:00,119.19,119.44,119.11,119.31,62611.0,111.8643,112.099,111.7893,111.977,62611.0
2022-11-29 11:15:00,119.32,119.37,118.85,118.87,87302.0,111.9864,112.0333,111.5452,111.564,87302.0
2022-11-29 11:20:00,118.86,118.92,118.58,118.63,108535.0,111.5546,111.6109,111.2918,111.3388,108535.0
2022-11-29 11:25:00,118.61,118.77,118.34,118.61,62963.0,111.32,111.4702,111.0666,111.32,62963.0
2022-11-29 11:30:00,118.59,118.83,118.42,118.79,36965.0,111.3012,111.5265,111.1417,111.4889,36965.0
2022-11-29 11:35:00,118.79,118.88,118.61,118.77,35367.0,111.4889,111.5734,111.32,111.4702,35367.0
2022-11-29 11:40:00,118.79,118.88,118.66,118.83,40463.0,111.4889,111.5734,111.3669,111.5265,40463.0
2022-11-29 11:45:00,118.84,118.92,118.72,118.8,31412.0,111.5359,111.6109,111.4232,111.4983,31412.0
2022-11-29 11:50:00,118.81,118.91,118.59,118.91,38372.0,111.5077,111.6016,111.3012,111.6016,38372.0
2022-11-29 11:55:00,118.92,119.09,118.92,119.01,48651.0,111.6109,111.7705,111.6109,111.6954,48651.0
2022-11-29 12:00:00,119.01,119.05,118.92,119.02,49706.0,111.6954,111.7329,111.6109,111.7048,49706.0
2022-11-29 12:05:00,119.03,119.25,118.86,118.92,46978.0,111.7142,111.9207,111.5546,111.6109,46978.0
2022-11-29 12:10:00,118.93,119.11,118.9,119.1,14981.0,111.6203,111.7893,111.5922,111.7799,14981.0
2022-11-29 12:15:00,119.12,119.22,119.01,119.22,34452.0,111.7986,111.8925,111.6954,111.8925,34452.0
2022-11-29 12:20:00,119.24,119.26,118.98,118.98,24532.0,111.9113,111.93,111.6672,111.6672,24532.0
2022-11-29 12:25:00,118.99,119.03,118.83,118.91,36946.0,111.6766,111.7142,111.5265,111.6016,36946.0
2022-11-29 12:30:00,118.9,119.04,118.82,119.02,27331.0,111.5922,111.7236,111.5171,111.7048,27331.0
2022-11-29 12:35:00,119.13,119.46,119.01,119.28,52985.0,111.808,112.1177,111.6954,111.9488,52985.0
2022-11-29 12:40:00,119.26,119.43,119.16,119.17,32978.0,111.93,112.0896,111.8362,111.8456,32978.0
2022-11-29 12:45:00,119.18,119.26,119.09,119.14,25980.0,111.855,111.93,111.7705,111.8174,25980.0
2022-11-29 12:50:00,119.17,119.28,119.04,119.08,24011.0,111.8456,111.9488,111.7236,111.7611,24011.0
2022-11-29 12:55:00,119.08,119.28,119.07,119.13,21707.0,111.7611,111.9488,111.7517,111.808,21707.0
2022-11-29 13:00:00,119.14,119.15,118.93,118.99,27969.0,111.8174,111.8268,111.6203,111.6766,27969.0
2022-11-29 13:05:00,119.0,119.11,118.98,119.0,16998.0,111.686,111.7893,111.6672,111.686,16998.0
2022-11-29 13:10:00,119.01,119.14,119.0,119.14,20881.0,111.6954,111.8174,111.686,111.8174,20881.0
2022-11-29 13:15:00,119.12,119.18,118.71,118.79,37423.0,111.7986,111.855,111.4138,111.4889,37423.0
2022-11-29 13:20:00,118.81,118.83,118.67,118.68,17981.0,111.5077,111.5265,111.3763,111.3857,17981.0
2022-11-29 13:25:00,118.68,118.68,118.45,118.46,40660.0,111.3857,111.3857,111.1698,111.1792,40660.0
2022-11-29 13:30:00,118.43,118.49,118.37,118.43,44469.0,111.1511,111.2074,111.0947,111.1511,44469.0
2022-11-29 13:35:00,118.42,118.55,118.32,118.49,47956.0,111.1417,111.2637,111.0478,111.2074,47956.0
2022-11-29 13:40:00,118.5,118.63,118.48,118.59,28480.0,111.2168,111.3388,111.198,111.3012,28480.0
2022-11-29 13:45:00,118.59,118.84,118.59,118.79,16844.0,111.3012,111.5359,111.3012,111.4889,16844.0
2022-11-29 13:50:00,118.78,118.84,118.68,118.84,24047.0,111.4795,111.5359,111.3857,111.5359,24047.0
2022-11-29 13:55:00,118.85,119.01,118.83,118.97,19079.0,111.5452,111.6954,111.5265,111.6579,19079.0
2022-11-29 14:00:00,118.99,119.25,118.99,119.14,55173.0,111.6766,111.9207,111.6766,111.8174,55173.0
2022-11-29 14:05:00,119.17,119.17,118.93,118.99,35736.0,111.8456,111.8456,111.6203,111.6766,35736.0
2022-11-29 14:10:00,118.99,119.02,118.92,118.97,13685.0,111.6766,111.7048,111.6109,111.6579,13685.0
2022-11-29 14:15:00,118.98,119.0,118.9,118.91,11871.0,111.6672,111.686,111.5922,111.6016,11871.0
2022-11-29 14:20:00,118.91,118.97,118.75,118.76,17404.0,111.6016,111.6579,111.4514,111.4608,17404.0
2022-11-29 14:25:00,118.77,118.78,118.62,118.67,14172.0,111.4702,111.4795,111.3294,111.3763,14172.0
2022-11-29 14:30:00,118.68,118.68,118.52,118.55,24975.0,111.3857,111.3857,111.2355,111.2637,24975.0
2022-11-29 14:35:00,118.53,118.59,118.41,118.54,40185.0,111.2449,111.3012,111.1323,111.2543,40185.0
2022-11-29 14:40:00,118.56,118.65,118.42,118.48,22328.0,111.2731,111.3575,111.1417,111.198,22328.0
2022-11-29 14:45:00,118.49,118.49,118.4,118.42,12777.0,111.2074,111.2074,111.1229,111.1417,12777.0
2022-11-29 14:50:00,118.44,118.51,118.39,118.42,17850.0,111.1604,111.2261,111.1135,111.1417,17850.0
2022-11-29 14:55:00,118.45,118.58,118.42,118.58,17890.0,111.1698,111.2918,111.1417,111.2918,17890.0
2022-11-29 15:00:00,118.57,118.68,118.41,118.42,36848.0,111.2824,111.3857,111.1323,111.1417,36848.0
2022-11-29 15:05:00,118.44,118.7,118.44,118.68,29026.0,111.1604,111.4045,111.1604,111.3857,29026.0
2022-11-29 15:10:00,118.67,118.67,118.55,118.62,30673.0,111.3763,111.3763,111.2637,111.3294,30673.0
2022-11-29 15:15:00,118.63,118.72,118.63,118.68,28815.0,111.3388,111.4232,111.3388,111.3857,28815.0
2022-11-29 15:20:00,118.68,118.8,118.56,118.59,33478.0,111.3857,111.4983,111.2731,111.3012,33478.0
2022-11-29 15:25:00,118.59,118.77,118.48,118.75,35454.0,111.3012,111.4702,111.198,111.4514,35454.0
2022-11-29 15:30:00,118.75,118.97,118.7,118.91,36946.0,111.4514,111.6579,111.4045,111.6016,36946.0
2022-11-29 15:35:00,118.92,118.96,118.77,118.83,29599.0,111.6109,111.6485,111.4702,111.5265,29599.0
2022-11-29 15:40:00,118.84,118.96,118.82,118.83,34518.0,111.5359,111.6485,111.5171,111.5265,34518.0
2022-11-29 15:45:00,118.84,118.85,118.54,118.63,54626.0,111.5359,111.5452,111.2543,111.3388,54626.0
2022-11-29 15:50:00,118.65,118.7,118.32,118.5,125697.0,111.3575,111.4045,111.0478,111.2168,125697.0
2022-11-29 15:55:00,118.48,118.52,118.36,118.38,274678.0,111.198,111.2355,111.0854,111.1041,274678.0
2022-11-30 09:30:00,118.77,119.38,118.1,119.35,217849.0,112.1311,112.707,111.4985,112.6787,217849.0
2022-11-30 09:35:00,119.33,119.36,119.05,119.24,154714.0,112.6598,112.6881,112.3954,112.5748,154714.0
2022-11-30 09:40:00,119.23,119.47,118.87,119.3,130725.0,112.5654,112.792,112.2255,112.6315,130725.0
2022-11-30 09:45:00,119.25,119.33,118.54,118.6,166939.0,112.5843,112.6598,111.914,111.9706,166939.0
2022-11-30 09:50:00,118.62,118.75,118.26,118.39,134314.0,111.9895,112.1122,111.6496,111.7723,134314.0
2022-11-30 09:55:00,118.39,118.72,118.31,118.55,66626.0,111.7723,112.0839,111.6968,111.9234,66626.0
2022-11-30 10:00:00,118.57,118.64,118.07,118.36,98955.0,111.9423,112.0084,111.4702,111.744,98955.0
2022-11-30 10:05:00,118.34,118.76,118.15,118.7,62519.0,111.7251,112.1217,111.5458,112.065,62519.0
2022-11-30 10:10:00,118.71,118.86,118.46,118.54,73500.0,112.0745,112.2161,111.8384,111.914,73500.0
2022-11-30 10:15:00,118.55,118.68,118.39,118.68,66145.0,111.9234,112.0461,111.7723,112.0461,66145.0
2022-11-30 10:20:00,118.66,118.97,118.49,118.95,55253.0,112.0272,112.3199,111.8668,112.301,55253.0
2022-11-30 10:25:00,118.94,119.0,118.66,118.94,25076.0,112.2916,112.3482,112.0272,112.2916,25076.0
2022-11-30 10:30:00,118.94,119.08,118.75,118.82,42268.0,112.2916,112.4238,112.1122,112.1783,42268.0
2022-11-30 10:35:00,118.8,118.95,118.78,118.95,48758.0,112.1594,112.301,112.1405,112.301,48758.0
2022-11-30 10:40:00,118.96,119.35,118.93,119.04,138139.0,112.3105,112.6787,112.2822,112.386,138139.0
2022-11-30 10:45:00,119.0,119.02,118.64,118.72,115199.0,112.3482,112.3671,112.0084,112.0839,115199.0
2022-11-30 10:50:00,118.71,118.71,118.39,118.41,34803.0,112.0745,112.0745,111.7723,111.7912,34803.0
2022-11-30 10:55:00,118.38,118.64,118.38,118.57,23116.0,111.7629,112.0084,111.7629,111.9423,23116.0
2022-11-30 11:00:00,118.57,118.63,118.26,118.31,33968.0,111.9423,111.9989,111.6496,111.6968,33968.0
2022-11-30 11:05:00,118.31,118.67,118.31,118.63,27151.0,111.6968,112.0367,111.6968,111.9989,27151.0
2022-11-30 11:10:00,118.61,118.72,118.52,118.59,34090.0,111.98,112.0839,111.8951,111.9612,34090.0
2022-11-30 11:15:00,118.56,118.66,118.34,118.57,31631.0,111.9328,112.0272,111.7251,111.9423,31631.0
2022-11-30 11:20:00,118.57,118.8,118.5,118.7,30736.0,111.9423,112.1594,111.8762,112.065,30736.0
2022-11-30 11:25:00,118.69,118.94,118.69,118.88,30906.0,112.0556,112.2916,112.0556,112.235,30906.0
2022-11-30 11:30:00,118.88,119.04,118.77,119.0,25266.0,112.235,112.386,112.1311,112.3482,25266.0
2022-11-30 11:35:00,119.0,119.4,119.0,119.37,23867.0,112.3482,112.7259,112.3482,112.6976,23867.0
2022-11-30 11:40:00,119.39,119.39,119.18,119.19,19827.0,112.7164,112.7164,112.5182,112.5276,19827.0
2022-11-30 11:45:00,119.17,119.28,119.13,119.22,15372.0,112.5087,112.6126,112.471,112.5559,15372.0
2022-11-30 11:50:00,119.23,119.36,119.15,119.21,25341.0,112.5654,112.6881,112.4899,112.5465,25341.0
2022-11-30 11:55:00,119.2,119.21,118.98,118.98,21852.0,112.5371,112.5465,112.3294,112.3294,21852.0
2022-11-30 12:00:00,118.98,119.08,118.87,119.08,29304.0,112.3294,112.4238,112.2255,112.4238,29304.0
2022-11-30 12:05:00,119.07,119.07,118.86,118.89,33850.0,112.4143,112.4143,112.2161,112.2444,33850.0
2022-11-30 12:10:00,118.91,118.95,118.81,118.84,15828.0,112.2633,112.301,112.1689,112.1972,15828.0
2022-11-30 12:15:00,118.83,118.84,118.42,118.43,21975.0,112.1877,112.1972,111.8007,111.8101,21975.0
2022-11-30 12:20:00,118.42,118.49,118.19,118.42,30009.0,111.8007,111.8668,111.5835,111.8007,30009.0
2022-11-30 12:25:00,118.44,118.49,118.35,118.43,51151.0,111.8195,111.8668,111.7346,111.8101,51151.0
2022-11-30 12:30:00,118.43,118.55,118.39,118.52,15773.0,111.8101,111.9234,111.7723,111.8951,15773.0
2022-11-30 12:35:00,118.49,118.57,118.28,118.34,27480.0,111.8668,111.9423,111.6685,111.7251,27480.0
2022-11-30 12:40:00,118.36,118.73,118.31,118.63,24373.0,111.744,112.0933,111.6968,111.9989,24373.0
2022-11-30 12:45:00,118.63,118.71,118.57,118.66,20161.0,111.9989,112.0745,111.9423,112.0272,20161.0
2022-11-30 12:50:00,118.67,118.86,118.65,118.8,47277.0,112.0367,112.2161,112.0178,112.1594,47277.0
2022-11-30 12:55:00,118.81,118.84,118.66,118.72,19840.0,112.1689,112.1972,112.0272,112.0839,19840.0
2022-11-30 13:00:00,118.73,118.88,118.69,118.87,15079.0,112.0933,112.235,112.0556,112.2255,15079.0
2022-11-30 13:05:00,118.84,119.08,118.83,119.08,14977.0,112.1972,112.4238,112.1877,112.4238,14977.0
2022-11-30 13:10:00,119.09,119.25,119.06,119.07,16686.0,112.4332,112.5843,112.4049,112.4143,16686.0
2022-11-30 13:15:00,119.09,119.17,119.02,119.04,16098.0,112.4332,112.5087,112.3671,112.386,16098.0
2022-11-30 13:20:00,119.03,119.08,118.96,118.98,11749.0,112.3766,112.4238,112.3105,112.3294,11749.0
2022-11-30 13:25:00,118.96,119.1,118.95,119.06,16498.0,112.3105,112.4427,112.301,112.4049,16498.0
2022-11-30 13:30:00,119.07,120.25,118.71,119.65,72535.0,112.4143,113.5284,112.0745,112.9619,72535.0
2022-11-30 13:35:00,119.68,120.98,119.67,120.88,82225.0,112.9902,114.2176,112.9808,114.1232,82225.0
2022-11-30 13:40:00,120.89,121.1,120.53,120.76,101933.0,114.1326,114.3309,113.7927,114.0099,101933.0
2022-11-30 13:45:00,120.81,121.0,120.15,120.8,47818.0,114.0571,114.2364,113.434,114.0476,47818.0
2022-11-30 13:50:00,120.76,121.04,120.65,121.0,32146.0,114.0099,114.2742,113.906,114.2364,32146.0
2022-11-30 13:55:00,121.05,122.1,121.04,121.92,102218.0,114.2837,115.275,114.2742,115.105,102218.0
2022-11-30 14:00:00,121.91,122.58,121.89,122.45,95761.0,115.0956,115.7281,115.0767,115.6054,95761.0
2022-11-30 14:05:00,122.46,123.12,122.42,122.81,63978.0,115.6148,116.2379,115.5771,115.9453,63978.0
2022-11-30 14:10:00,122.8,123.19,122.72,123.16,92233.0,115.9358,116.304,115.8603,116.2757,92233.0
2022-11-30 14:15:00,123.18,124.33,123.17,124.25,78807.0,116.2946,117.3803,116.2852,117.3048,78807.0
2022-11-30 14:20:00,124.25,124.33,123.76,123.96,83853.0,117.3048,117.3803,116.8422,117.031,83853.0
2022-11-30 14:25:00,123.98,124.45,123.82,124.05,81306.0,117.0499,117.4936,116.8988,117.116,81306.0
2022-11-30 14:30:00,124.09,124.21,123.8,124.11,94039.0,117.1537,117.267,116.8799,117.1726,94039.0
2022-11-30 14:35:00,124.07,124.2,123.91,124.03,58007.0,117.1348,117.2576,116.9838,117.0971,58007.0
2022-11-30 14:40:00,124.05,124.15,123.64,123.72,49942.0,117.116,117.2104,116.7289,116.8044,49942.0
2022-11-30 14:45:00,123.74,124.05,123.68,124.05,58545.0,116.8233,117.116,116.7666,117.116,58545.0
2022-11-30 14:50:00,124.04,124.39,123.99,124.09,60485.0,117.1065,117.437,117.0593,117.1537,60485.0
2022-11-30 14:55:00,124.12,124.4,124.01,124.37,35477.0,117.182,117.4464,117.0782,117.4181,35477.0
2022-11-30 15:00:00,124.37,124.49,124.13,124.48,40844.0,117.4181,117.5314,117.1915,117.5219,40844.0
2022-11-30 15:05:00,124.46,124.64,124.26,124.63,71646.0,117.503,117.673,117.3142,117.6635,71646.0
2022-11-30 15:10:00,124.59,124.76,124.49,124.72,61276.0,117.6258,117.7863,117.5314,117.7485,61276.0
2022-11-30 15:15:00,124.75,125.19,124.71,124.98,91679.0,117.7768,118.1922,117.7391,117.994,91679.0
2022-11-30 15:20:00,125.0,125.17,124.91,125.06,72982.0,118.0129,118.1734,117.9279,118.0695,72982.0
2022-11-30 15:25:00,125.04,125.25,125.02,125.22,68958.0,118.0506,118.2489,118.0317,118.2206,68958.0
2022-11-30 15:30:00,125.22,125.84,125.18,125.78,87824.0,118.2206,118.8059,118.1828,118.7493,87824.0
2022-11-30 15:35:00,125.75,125.78,125.29,125.38,112357.0,118.7209,118.7493,118.2866,118.3716,112357.0
2022-11-30 15:40:00,125.36,125.6,125.17,125.52,119973.0,118.3527,118.5793,118.1734,118.5038,119973.0
2022-11-30 15:45:00,125.55,125.71,125.29,125.36,99290.0,118.5321,118.6832,118.2866,118.3527,99290.0
2022-11-30 15:50:00,125.36,126.57,125.36,126.02,292513.0,118.3527,119.4951,118.3527,118.9758,292513.0
2022-11-30 15:55:00,126.08,126.6,126.03,126.54,780559.0,119.0325,119.5234,118.9853,119.4668,780559.0
2022-12-01 09:30:00,126.58,127.2,126.25,127.16,272954.0,119.5045,120.0899,119.193,120.0521,272954.0
2022-12-01 09:35:00,127.17,127.74,126.75,126.97,111146.0,120.0616,120.5997,119.665,119.8727,111146.0
2022-12-01 09:40:00,126.93,127.47,126.77,127.44,61485.0,119.835,120.3448,119.6839,120.3165,61485.0
2022-12-01 09:45:00,127.45,128.07,127.45,128.07,141050.0,120.3259,120.9113,120.3259,120.9113,141050.0
2022-12-01 09:50:00,128.04,128.2,127.77,127.87,71368.0,120.8829,121.034,120.628,120.7224,71368.0
2022-12-01 09:55:00,127.87,128.1,127.77,127.87,63799.0,120.7224,120.9396,120.628,120.7224,63799.0
2022-12-01 10:00:00,127.89,128.2,127.47,127.94,82977.0,120.7413,121.034,120.3448,120.7885,82977.0
2022-12-01 10:05:00,127.88,127.95,126.83,126.85,74263.0,120.7319,120.798,119.7406,119.7595,74263.0
2022-12-01 10:10:00,126.91,127.36,126.04,126.1,83162.0,119.8161,120.2409,118.9947,119.0514,83162.0
2022-12-01 10:15:00,126.12,126.38,125.68,125.95,84506.0,119.0703,119.3157,118.6548,118.9098,84506.0
2022-12-01 10:20:00,125.99,126.42,125.84,126.25,67936.0,118.9475,119.3535,118.8059,119.193,67936.0
2022-12-01 10:25:00,126.24,126.74,126.2,126.24,90575.0,119.1835,119.6556,119.1458,119.1835,90575.0
2022-12-01 10:30:00,126.25,126.44,125.86,126.39,75818.0,119.193,119.3724,118.8248,119.3252,75818.0
2022-12-01 10:35:00,126.4,126.4,126.0,126.25,78458.0,119.3346,119.3346,118.957,119.193,78458.0
2022-12-01 10:40:00,126.23,126.48,126.01,126.38,37432.0,119.1741,119.4101,118.9664,119.3157,37432.0
2022-12-01 10:45:00,126.4,127.0,126.37,127.0,51932.0,119.3346,119.9011,119.3063,119.9011,51932.0
2022-12-01 10:50:00,126.99,127.4,126.98,127.17,39769.0,119.8916,120.2787,119.8822,120.0616,39769.0
2022-12-01 10:55:00,127.14,127.72,127.04,127.72,49405.0,120.0332,120.5808,119.9388,120.5808,49405.0
2022-12-01 11:00:00,127.72,127.74,127.15,127.32,38090.0,120.5808,120.5997,120.0427,120.2032,38090.0
2022-12-01 11:05:00,127.38,127.38,126.99,127.19,26912.0,120.2598,120.2598,119.8916,120.0804,26912.0
2022-12-01 11:10:00,127.2,127.2,126.66,126.93,37359.0,120.0899,120.0899,119.5801,119.835,37359.0
2022-12-01 11:15:00,126.92,126.98,126.22,126.22,56288.0,119.8255,119.8822,119.1647,119.1647,56288.0
2022-12-01 11:20:00,126.21,126.55,126.21,126.49,37788.0,119.1552,119.4762,119.1552,119.4196,37788.0
2022-12-01 11:25:00,126.51,126.56,126.23,126.39,42219.0,119.4385,119.4857,119.1741,119.3252,42219.0
2022-12-01 11:30:00,126.4,126.57,126.15,126.33,40438.0,119.3346,119.4951,119.0986,119.2685,40438.0
2022-12-01 11:35:00,126.35,126.74,126.32,126.72,39578.0,119.2874,119.6556,119.2591,119.6367,39578.0
2022-12-01 11:40:00,126.76,127.0,126.62,126.77,33672.0,119.6745,119.9011,119.5423,119.6839,33672.0
2022-12-01 11:45:00,126.85,126.94,126.52,126.52,22185.0,119.7595,119.8444,119.4479,119.4479,22185.0
2022-12-01 11:50:00,126.53,126.65,126.35,126.52,28360.0,119.4573,119.5706,119.2874,119.4479,28360.0
2022-12-01 11:55:00,126.58,126.79,126.45,126.71,19117.0,119.5045,119.7028,119.3818,119.6273,19117.0
2022-12-01 12:00:00,126.7,126.74,126.12,126.22,26435.0,119.6178,119.6556,119.0703,119.1647,26435.0
2022-12-01 12:05:00,126.22,126.35,126.12,126.29,18864.0,119.1647,119.2874,119.0703,119.2308,18864.0
2022-12-01 12:10:00,126.29,126.56,126.23,126.43,19689.0,119.2308,119.4857,119.1741,119.3629,19689.0
2022-12-01 12:15:00,126.4,126.56,126.36,126.38,24850.0,119.3346,119.4857,119.2968,119.3157,24850.0
2022-12-01 12:20:00,126.39,126.75,126.39,126.68,25558.0,119.3252,119.665,119.3252,119.599,25558.0
2022-12-01 12:25:00,126.71,126.78,126.67,126.74,32643.0,119.6273,119.6934,119.5895,119.6556,32643.0
2022-12-01 12:30:00,126.74,127.11,126.74,127.07,31447.0,119.6556,120.0049,119.6556,119.9672,31447.0
2022-12-01 12:35:00,127.07,127.24,127.0,127.23,24756.0,119.9672,120.1277,119.9011,120.1182,24756.0
2022-12-01 12:40:00,127.22,127.34,127.19,127.33,24747.0,120.1088,120.2221,120.0804,120.2126,24747.0
2022-12-01 12:45:00,127.31,127.43,127.05,127.06,30959.0,120.1937,120.307,119.9483,119.9577,30959.0
2022-12-01 12:50:00,127.07,127.33,127.05,127.23,27086.0,119.9672,120.2126,119.9483,120.1182,27086.0
2022-12-01 12:55:00,127.21,127.33,126.91,127.02,51650.0,120.0993,120.2126,119.8161,119.9199,51650.0
2022-12-01 13:00:00,127.02,127.15,126.91,127.03,27071.0,119.9199,120.0427,119.8161,119.9294,27071.0
2022-12-01 13:05:00,127.03,127.25,127.03,127.09,42542.0,119.9294,120.1371,119.9294,119.986,42542.0
2022-12-01 13:10:00,127.09,127.29,126.97,126.98,30514.0,119.986,120.1749,119.8727,119.8822,30514.0
2022-12-01 13:15:00,126.98,127.0,126.35,126.44,32804.0,119.8822,119.9011,119.2874,119.3724,32804.0
2022-12-01 13:20:00,126.44,126.62,126.43,126.55,24725.0,119.3724,119.5423,119.3629,119.4762,24725.0
2022-12-01 13:25:00,126.52,126.68,126.51,126.61,29295.0,119.4479,119.599,119.4385,119.5329,29295.0
2022-12-01 13:30:00,126.62,126.89,126.61,126.79,29322.0,119.5423,119.7972,119.5329,119.7028,29322.0
2022-12-01 13:35:00,126.81,126.88,126.62,126.8,20759.0,119.7217,119.7878,119.5423,119.7122,20759.0
2022-12-01 13:40:00,126.82,127.26,126.82,127.19,19930.0,119.7311,120.1465,119.7311,120.0804,19930.0
2022-12-01 13:45:00,127.2,127.37,127.06,127.2,20244.0,120.0899,120.2504,119.9577,120.0899,20244.0
2022-12-01 13:50:00,127.21,127.21,127.02,127.05,16030.0,120.0993,120.0993,119.9199,119.9483,16030.0
2022-12-01 13:55:00,127.07,127.21,127.03,127.16,22968.0,119.9672,120.0993,119.9294,120.0521,22968.0
2022-12-01 14:00:00,127.15,127.2,126.98,127.01,20794.0,120.0427,120.0899,119.8822,119.9105,20794.0
2022-12-01 14:05:00,127.06,127.19,126.86,127.01,20070.0,119.9577,120.0804,119.7689,119.9105,20070.0
2022-12-01 14:10:00,127.03,127.25,127.0,127.24,29404.0,119.9294,120.1371,119.9011,120.1277,29404.0
2022-12-01 14:15:00,127.22,127.29,127.14,127.19,34285.0,120.1088,120.1749,120.0332,120.0804,34285.0
2022-12-01 14:20:00,127.19,127.43,127.17,127.43,21494.0,120.0804,120.307,120.0616,120.307,21494.0
2022-12-01 14:25:00,127.43,127.59,127.35,127.55,35268.0,120.307,120.4581,120.2315,120.4203,35268.0
2022-12-01 14:30:00,127.52,127.59,127.41,127.59,36789.0,120.392,120.4581,120.2881,120.4581,36789.0
2022-12-01 14:35:00,127.61,127.63,127.49,127.58,25618.0,120.477,120.4959,120.3637,120.4486,25618.0
2022-12-01 14:40:00,127.58,127.65,127.4,127.4,21881.0,120.4486,120.5147,120.2787,120.2787,21881.0
2022-12-01 14:45:00,127.38,127.64,127.34,127.64,32198.0,120.2598,120.5053,120.2221,120.5053,32198.0
2022-12-01 14:50:00,127.61,127.76,127.54,127.6,35993.0,120.477,120.6186,120.4109,120.4675,35993.0
2022-12-01 14:55:00,127.6,127.6,127.26,127.52,20034.0,120.4675,120.4675,120.1465,120.392,20034.0
2022-12-01 15:00:00,127.53,127.59,127.44,127.53,28315.0,120.4014,120.4581,120.3165,120.4014,28315.0
2022-12-01 15:05:00,127.48,127.81,127.46,127.75,25345.0,120.3542,120.6658,120.3354,120.6091,25345.0
2022-12-01 15:10:00,127.74,127.76,127.49,127.52,20807.0,120.5997,120.6186,120.3637,120.392,20807.0
2022-12-01 15:15:00,127.53,127.68,127.29,127.41,34447.0,120.4014,120.5431,120.1749,120.2881,34447.0
2022-12-01 15:20:00,127.42,127.46,127.3,127.43,41695.0,120.2976,120.3354,120.1843,120.307,41695.0
2022-12-01 15:25:00,127.43,127.43,127.24,127.34,30071.0,120.307,120.307,120.1277,120.2221,30071.0
2022-12-01 15:30:00,127.33,127.54,127.33,127.45,27806.0,120.2126,120.4109,120.2126,120.3259,27806.0
2022-12-01 15:35:00,127.45,127.62,127.4,127.55,42376.0,120.3259,120.4864,120.2787,120.4203,42376.0
2022-12-01 15:40:00,127.53,127.56,127.29,127.55,38615.0,120.4014,120.4298,120.1749,120.4203,38615.0
2022-12-01 15:45:00,127.56,127.63,127.1,127.21,43013.0,120.4298,120.4959,119.9955,120.0993,43013.0
2022-12-01 15:50:00,127.22,127.49,127.05,127.11,139602.0,120.1088,120.3637,119.9483,120.0049,139602.0
2022-12-01 15:55:00,127.08,127.08,126.73,126.81,409666.0,119.9766,119.9766,119.6462,119.7217,409666.0
2022-12-02 09:30:00,123.71,124.88,123.57,124.48,220561.0,116.795,117.8996,116.6628,117.5219,220561.0
2022-12-02 09:35:00,124.47,124.75,124.33,124.54,105005.0,117.5125,117.7768,117.3803,117.5786,105005.0
2022-12-02 09:40:00,124.51,124.73,124.13,124.29,97282.0,117.5502,117.758,117.1915,117.3425,97282.0
2022-12-02 09:45:00,124.25,124.32,123.67,123.79,99479.0,117.3048,117.3709,116.7572,116.8705,99479.0
2022-12-02 09:50:00,123.75,124.14,123.5,123.67,160608.0,116.8327,117.2009,116.5967,116.7572,160608.0
2022-12-02 09:55:00,123.7,124.31,123.7,124.16,64308.0,116.7855,117.3614,116.7855,117.2198,64308.0
2022-12-02 10:00:00,124.14,124.34,123.95,124.12,103693.0,117.2009,117.3898,117.0216,117.182,103693.0
2022-12-02 10:05:00,124.13,124.51,123.82,124.44,95109.0,117.1915,117.5502,116.8988,117.4842,95109.0
2022-12-02 10:10:00,124.42,125.24,124.38,125.19,78907.0,117.4653,118.2394,117.4275,118.1922,78907.0
2022-12-02 10:15:00,125.17,125.48,125.03,125.39,117960.0,118.1734,118.466,118.0412,118.3811,117960.0
2022-12-02 10:20:00,125.38,125.57,125.24,125.44,77005.0,118.3716,118.551,118.2394,118.4283,77005.0
2022-12-02 10:25:00,125.45,125.71,125.06,125.33,92734.0,118.4377,118.6832,118.0695,118.3244,92734.0
2022-12-02 10:30:00,125.34,125.56,124.88,125.56,123973.0,118.3339,118.5416,117.8996,118.5416,123973.0
2022-12-02 10:35:00,125.52,125.52,124.78,124.81,63653.0,118.5038,118.5038,117.8052,117.8335,63653.0
2022-12-02 10:40:00,124.82,125.5,124.82,125.42,59597.0,117.8429,118.4849,117.8429,118.4094,59597.0
2022-12-02 10:45:00,125.42,125.42,125.07,125.27,28669.0,118.4094,118.4094,118.0789,118.2678,28669.0
2022-12-02 10:50:00,125.26,125.39,125.03,125.29,35143.0,118.2583,118.3811,118.0412,118.2866,35143.0
2022-12-02 10:55:00,125.26,125.29,124.78,124.81,22098.0,118.2583,118.2866,117.8052,117.8335,22098.0
2022-12-02 11:00:00,124.8,124.87,124.46,124.7,61479.0,117.824,117.8901,117.503,117.7296,61479.0
2022-12-02 11:05:00,124.69,124.77,124.58,124.74,43611.0,117.7202,117.7957,117.6163,117.7674,43611.0
2022-12-02 11:10:00,124.75,124.85,124.59,124.71,24683.0,117.7768,117.8712,117.6258,117.7391,24683.0
2022-12-02 11:15:00,124.74,124.89,124.67,124.83,30256.0,117.7674,117.909,117.7013,117.8524,30256.0
2022-12-02 11:20:00,124.83,125.0,124.8,124.95,19612.0,117.8524,118.0129,117.824,117.9657,19612.0
2022-12-02 11:25:00,124.95,125.24,124.91,125.1,22797.0,117.9657,118.2394,117.9279,118.1073,22797.0
2022-12-02 11:30:00,125.12,125.14,124.91,125.05,20359.0,118.1262,118.145,117.9279,118.0601,20359.0
2022-12-02 11:35:00,125.08,125.19,124.95,124.98,61506.0,118.0884,118.1922,117.9657,117.994,61506.0
2022-12-02 11:40:00,124.99,125.41,124.99,125.26,20401.0,118.0034,118.3999,118.0034,118.2583,20401.0
2022-12-02 11:45:00,125.26,125.38,125.06,125.07,27708.0,118.2583,118.3716,118.0695,118.0789,27708.0
2022-12-02 11:50:00,125.05,125.11,124.85,124.91,21050.0,118.0601,118.1167,117.8712,117.9279,21050.0
2022-12-02 11:55:00,124.9,125.09,124.9,124.93,22880.0,117.9184,118.0978,117.9184,117.9468,22880.0
2022-12-02 12:00:00,124.95,124.96,124.76,124.77,17319.0,117.9657,117.9751,117.7863,117.7957,17319.0
2022-12-02 12:05:00,124.74,124.8,124.59,124.6,30645.0,117.7674,117.824,117.6258,117.6352,30645.0
2022-12-02 12:10:00,124.61,124.97,124.6,124.95,24394.0,117.6447,117.9845,117.6352,117.9657,24394.0
2022-12-02 12:15:00,124.94,124.94,124.66,124.71,16571.0,117.9562,117.9562,117.6919,117.7391,16571.0
2022-12-02 12:20:00,124.62,124.65,124.29,124.32,19064.0,117.6541,117.6824,117.3425,117.3709,19064.0
2022-12-02 12:25:00,124.29,124.32,124.03,124.04,35366.0,117.3425,117.3709,117.0971,117.1065,35366.0
2022-12-02 12:30:00,124.04,124.26,124.03,124.25,26474.0,117.1065,117.3142,117.0971,117.3048,26474.0
2022-12-02 12:35:00,124.26,124.26,123.9,123.95,31849.0,117.3142,117.3142,116.9743,117.0216,31849.0
2022-12-02 12:40:00,123.91,123.91,123.66,123.67,22196.0,116.9838,116.9838,116.7478,116.7572,22196.0
2022-12-02 12:45:00,123.68,123.87,123.67,123.81,29987.0,116.7666,116.946,116.7572,116.8894,29987.0
2022-12-02 12:50:00,123.81,123.82,123.59,123.7,35289.0,116.8894,116.8988,116.6817,116.7855,35289.0
2022-12-02 12:55:00,123.69,123.84,123.57,123.62,27050.0,116.7761,116.9177,116.6628,116.71,27050.0
2022-12-02 13:00:00,123.61,123.76,123.53,123.54,27369.0,116.7006,116.8422,116.625,116.6345,27369.0
2022-12-02 13:05:00,123.52,123.54,123.24,123.26,20529.0,116.6156,116.6345,116.3512,116.3701,20529.0
2022-12-02 13:10:00,123.25,123.51,123.12,123.47,33516.0,116.3607,116.6061,116.2379,116.5684,33516.0
2022-12-02 13:15:00,123.47,123.6,123.41,123.55,27062.0,116.5684,116.6911,116.5117,116.6439,27062.0
2022-12-02 13:20:00,123.52,123.66,123.47,123.51,18717.0,116.6156,116.7478,116.5684,116.6061,18717.0
2022-12-02 13:25:00,123.54,123.68,123.4,123.59,23396.0,116.6345,116.7666,116.5023,116.6817,23396.0
2022-12-02 13:30:00,123.59,123.73,123.53,123.66,20281.0,116.6817,116.8138,116.625,116.7478,20281.0
2022-12-02 13:35:00,123.64,123.75,123.58,123.75,13560.0,116.7289,116.8327,116.6722,116.8327,13560.0
2022-12-02 13:40:00,123.74,123.92,123.74,123.8,16382.0,116.8233,116.9932,116.8233,116.8799,16382.0
2022-12-02 13:45:00,123.79,124.02,123.74,123.94,17052.0,116.8705,117.0876,116.8233,117.0121,17052.0
2022-12-02 13:50:00,123.95,124.03,123.88,123.91,17384.0,117.0216,117.0971,116.9555,116.9838,17384.0
2022-12-02 13:55:00,123.91,123.92,123.84,123.89,20782.0,116.9838,116.9932,116.9177,116.9649,20782.0
2022-12-02 14:00:00,123.89,123.97,123.82,123.94,14657.0,116.9649,117.0404,116.8988,117.0121,14657.0
2022-12-02 14:05:00,123.89,123.89,123.71,123.74,16877.0,116.9649,116.9649,116.795,116.8233,16877.0
2022-12-02 14:10:00,123.72,123.77,123.59,123.76,17478.0,116.8044,116.8516,116.6817,116.8422,17478.0
2022-12-02 14:15:00,123.76,123.91,123.75,123.87,13288.0,116.8422,116.9838,116.8327,116.946,13288.0
2022-12-02 14:20:00,123.89,123.92,123.74,123.9,23614.0,116.9649,116.9932,116.8233,116.9743,23614.0
2022-12-02 14:25:00,123.9,124.11,123.8,124.05,15853.0,116.9743,117.1726,116.8799,117.116,15853.0
2022-12-02 14:30:00,124.04,124.23,123.94,124.23,20394.0,117.1065,117.2859,117.0121,117.2859,20394.0
2022-12-02 14:35:00,124.21,124.29,124.17,124.24,13416.0,117.267,117.3425,117.2293,117.2953,13416.0
2022-12-02 14:40:00,124.26,124.31,124.21,124.25,19775.0,117.3142,117.3614,117.267,117.3048,19775.0
2022-12-02 14:45:00,124.24,124.5,124.17,124.47,24860.0,117.2953,117.5408,117.2293,117.5125,24860.0
2022-12-02 14:50:00,124.48,124.72,124.48,124.7,15706.0,117.5219,117.7485,117.5219,117.7296,15706.0
2022-12-02 14:55:00,124.73,125.02,124.71,125.02,38668.0,117.758,118.0317,117.7391,118.0317,38668.0
2022-12-02 15:00:00,125.03,125.34,124.96,125.25,42033.0,118.0412,118.3339,117.9751,118.2489,42033.0
2022-12-02 15:05:00,125.26,125.38,125.13,125.33,43789.0,118.2583,118.3716,118.1356,118.3244,43789.0
2022-12-02 15:10:00,125.34,125.54,125.22,125.5,27608.0,118.3339,118.5227,118.2206,118.4849,27608.0
2022-12-02 15:15:00,125.51,125.79,125.42,125.62,43407.0,118.4944,118.7587,118.4094,118.5982,43407.0
2022-12-02 15:20:00,125.63,125.63,125.32,125.34,25130.0,118.6076,118.6076,118.315,118.3339,25130.0
2022-12-02 15:25:00,125.35,125.43,125.16,125.3,40135.0,118.3433,118.4188,118.1639,118.2961,40135.0
2022-12-02 15:30:00,125.3,125.32,125.0,125.05,33811.0,118.2961,118.315,118.0129,118.0601,33811.0
2022-12-02 15:35:00,125.04,125.11,124.84,125.11,50002.0,118.0506,118.1167,117.8618,118.1167,50002.0
2022-12-02 15:40:00,125.11,125.17,124.99,125.11,29067.0,118.1167,118.1734,118.0034,118.1167,29067.0
2022-12-02 15:45:00,125.09,125.11,124.96,125.09,39878.0,118.0978,118.1167,117.9751,118.0978,39878.0
2022-12-02 15:50:00,125.13,125.52,125.06,125.48,72398.0,118.1356,118.5038,118.0695,118.466,72398.0
2022-12-02 15:55:00,125.49,125.82,125.36,125.7,224847.0,118.4755,118.787,118.3527,118.6737,224847.0
2022-12-05 09:30:00,124.74,125.46,124.5,125.31,134826.0,117.7674,118.4471,117.5408,118.3055,134826.0
2022-12-05 09:35:00,125.35,125.44,125.07,125.11,31743.0,118.3433,118.4283,118.0789,118.1167,31743.0
2022-12-05 09:40:00,125.09,125.24,124.74,125.04,45736.0,118.0978,118.2394,117.7674,118.0506,45736.0
2022-12-05 09:45:00,125.01,125.47,124.87,125.46,26730.0,118.0223,118.4566,117.8901,118.4471,26730.0
2022-12-05 09:50:00,125.43,125.46,125.27,125.29,30258.0,118.4188,118.4471,118.2678,118.2866,30258.0
2022-12-05 09:55:00,125.31,125.33,124.97,125.08,44283.0,118.3055,118.3244,117.9845,118.0884,44283.0
2022-12-05 10:00:00,125.07,125.07,124.22,124.77,97561.0,118.0789,118.0789,117.2765,117.7957,97561.0
2022-12-05 10:05:00,124.79,125.04,124.61,124.69,45136.0,117.8146,118.0506,117.6447,117.7202,45136.0
2022-12-05 10:10:00,124.72,125.02,124.58,124.94,30136.0,117.7485,118.0317,117.6163,117.9562,30136.0
2022-12-05 10:15:00,124.9,124.92,124.5,124.51,27351.0,117.9184,117.9373,117.5408,117.5502,27351.0
2022-12-05 10:20:00,124.51,124.55,124.34,124.5,29254.0,117.5502,117.588,117.3898,117.5408,29254.0
2022-12-05 10:25:00,124.5,124.74,124.41,124.42,23144.0,117.5408,117.7674,117.4558,117.4653,23144.0
2022-12-05 10:30:00,124.39,124.61,124.23,124.61,54589.0,117.437,117.6447,117.2859,117.6447,54589.0
2022-12-05 10:35:00,124.62,124.75,124.42,124.62,23399.0,117.6541,117.7768,117.4653,117.6541,23399.0
2022-12-05 10:40:00,124.65,125.04,124.64,125.04,28905.0,117.6824,118.0506,117.673,118.0506,28905.0
2022-12-05 10:45:00,125.04,125.16,124.94,125.09,51050.0,118.0506,118.1639,117.9562,118.0978,51050.0
2022-12-05 10:50:00,125.06,125.1,124.65,124.69,21294.0,118.0695,118.1073,117.6824,117.7202,21294.0
2022-12-05 10:55:00,124.67,124.75,124.52,124.66,20307.0,117.7013,117.7768,117.5597,117.6919,20307.0
2022-12-05 11:00:00,124.68,124.97,124.67,124.93,53452.0,117.7107,117.9845,117.7013,117.9468,53452.0
2022-12-05 11:05:00,124.95,125.09,124.89,125.09,19475.0,117.9657,118.0978,117.909,118.0978,19475.0
2022-12-05 11:10:00,125.11,125.33,125.03,125.06,39962.0,118.1167,118.3244,118.0412,118.0695,39962.0
2022-12-05 11:15:00,125.07,125.09,124.55,124.65,21527.0,118.0789,118.0978,117.588,117.6824,21527.0
2022-12-05 11:20:00,124.65,124.65,124.25,124.25,38702.0,117.6824,117.6824,117.3048,117.3048,38702.0
2022-12-05 11:25:00,124.26,124.47,124.22,124.47,68366.0,117.3142,117.5125,117.2765,117.5125,68366.0
2022-12-05 11:30:00,124.45,124.5,124.16,124.21,74962.0,117.4936,117.5408,117.2198,117.267,74962.0
2022-12-05 11:35:00,124.21,124.41,124.14,124.36,64593.0,117.267,117.4558,117.2009,117.4086,64593.0
2022-12-05 11:40:00,124.37,124.51,124.37,124.42,32326.0,117.4181,117.5502,117.4181,117.4653,32326.0
2022-12-05 11:45:00,124.44,124.44,124.29,124.38,27040.0,117.4842,117.4842,117.3425,117.4275,27040.0
2022-12-05 11:50:00,124.37,124.48,124.28,124.3,31983.0,117.4181,117.5219,117.3331,117.352,31983.0
2022-12-05 11:55:00,124.32,124.34,124.17,124.26,130845.0,117.3709,117.3898,117.2293,117.3142,130845.0
2022-12-05 12:00:00,124.26,124.26,123.75,123.99,53473.0,117.3142,117.3142,116.8327,117.0593,53473.0
2022-12-05 12:05:00,123.99,124.16,123.82,123.87,26703.0,117.0593,117.2198,116.8988,116.946,26703.0
2022-12-05 12:10:00,123.81,124.04,123.81,124.03,15531.0,116.8894,117.1065,116.8894,117.0971,15531.0
2022-12-05 12:15:00,124.05,124.2,124.0,124.18,30459.0,117.116,117.2576,117.0688,117.2387,30459.0
2022-12-05 12:20:00,124.15,124.34,124.12,124.3,13046.0,117.2104,117.3898,117.182,117.352,13046.0
2022-12-05 12:25:00,124.35,124.36,124.15,124.2,28655.0,117.3992,117.4086,117.2104,117.2576,28655.0
2022-12-05 12:30:00,124.19,124.26,123.81,123.83,16320.0,117.2481,117.3142,116.8894,116.9083,16320.0
2022-12-05 12:35:00,123.82,124.01,123.82,123.88,14083.0,116.8988,117.0782,116.8988,116.9555,14083.0
2022-12-05 12:40:00,123.89,123.9,123.78,123.79,11265.0,116.9649,116.9743,116.8611,116.8705,11265.0
2022-12-05 12:45:00,123.79,123.96,123.78,123.94,18697.0,116.8705,117.031,116.8611,117.0121,18697.0
2022-12-05 12:50:00,123.94,123.97,123.78,123.86,13826.0,117.0121,117.0404,116.8611,116.9366,13826.0
2022-12-05 12:55:00,123.83,123.89,123.7,123.79,14094.0,116.9083,116.9649,116.7855,116.8705,14094.0
2022-12-05 13:00:00,123.8,124.05,123.77,124.02,46948.0,116.8799,117.116,116.8516,117.0876,46948.0
2022-12-05 13:05:00,124.03,124.09,123.93,123.98,22490.0,117.0971,117.1537,117.0027,117.0499,22490.0
2022-12-05 13:10:00,124.01,124.14,123.86,124.12,24912.0,117.0782,117.2009,116.9366,117.182,24912.0
2022-12-05 13:15:00,124.09,124.3,124.0,124.07,26603.0,117.1537,117.352,117.0688,117.1348,26603.0
2022-12-05 13:20:00,124.05,124.07,123.87,123.87,12744.0,117.116,117.1348,116.946,116.946,12744.0
2022-12-05 13:25:00,123.88,123.99,123.84,123.99,20491.0,116.9555,117.0593,116.9177,117.0593,20491.0
2022-12-05 13:30:00,123.97,124.11,123.95,124.04,13256.0,117.0404,117.1726,117.0216,117.1065,13256.0
2022-12-05 13:35:00,124.04,124.15,123.93,124.13,28387.0,117.1065,117.2104,117.0027,117.1915,28387.0
2022-12-05 13:40:00,124.15,124.16,123.9,123.97,17353.0,117.2104,117.2198,116.9743,117.0404,17353.0
2022-12-05 13:45:00,123.92,123.98,123.79,123.79,11871.0,116.9932,117.0499,116.8705,116.8705,11871.0
2022-12-05 13:50:00,123.79,123.79,123.49,123.59,28986.0,116.8705,116.8705,116.5873,116.6817,28986.0
2022-12-05 13:55:00,123.59,123.6,123.14,123.16,31047.0,116.6817,116.6911,116.2568,116.2757,31047.0
2022-12-05 14:00:00,123.14,123.24,123.05,123.19,33403.0,116.2568,116.3512,116.1719,116.304,33403.0
2022-12-05 14:05:00,123.21,123.3,123.21,123.27,23530.0,116.3229,116.4079,116.3229,116.3796,23530.0
2022-12-05 14:10:00,123.28,123.52,123.26,123.49,24772.0,116.389,116.6156,116.3701,116.5873,24772.0
2022-12-05 14:15:00,123.47,123.49,123.32,123.37,16943.0,116.5684,116.5873,116.4268,116.474,16943.0
2022-12-05 14:20:00,123.38,123.43,123.18,123.2,15601.0,116.4834,116.5306,116.2946,116.3135,15601.0
2022-12-05 14:25:00,123.22,123.29,123.11,123.15,31087.0,116.3324,116.3984,116.2285,116.2663,31087.0
2022-12-05 14:30:00,123.09,123.11,122.83,122.85,31328.0,116.2096,116.2285,115.9642,115.983,31328.0
2022-12-05 14:35:00,122.84,123.01,122.82,122.9,26034.0,115.9736,116.1341,115.9547,116.0302,26034.0
2022-12-05 14:40:00,122.9,122.92,122.7,122.77,31817.0,116.0302,116.0491,115.8414,115.9075,31817.0
2022-12-05 14:45:00,122.76,122.78,122.43,122.73,29172.0,115.8981,115.917,115.5865,115.8697,29172.0
2022-12-05 14:50:00,122.75,122.83,122.67,122.76,31618.0,115.8886,115.9642,115.8131,115.8981,31618.0
2022-12-05 14:55:00,122.77,122.95,122.67,122.88,32442.0,115.9075,116.0774,115.8131,116.0114,32442.0
2022-12-05 15:00:00,122.86,123.14,122.85,123.07,32079.0,115.9925,116.2568,115.983,116.1907,32079.0
2022-12-05 15:05:00,123.05,123.07,122.77,122.99,31427.0,116.1719,116.1907,115.9075,116.1152,31427.0
2022-12-05 15:10:00,123.01,123.03,122.84,122.97,44700.0,116.1341,116.153,115.9736,116.0963,44700.0
2022-12-05 15:15:00,122.96,123.02,122.53,122.64,47813.0,116.0869,116.1435,115.6809,115.7848,47813.0
2022-12-05 15:20:00,122.64,122.85,122.61,122.8,54173.0,115.7848,115.983,115.7565,115.9358,54173.0
2022-12-05 15:25:00,122.81,122.82,122.49,122.55,49524.0,115.9453,115.9547,115.6432,115.6998,49524.0
2022-12-05 15:30:00,122.55,122.87,122.55,122.82,67736.0,115.6998,116.0019,115.6998,115.9547,67736.0
2022-12-05 15:35:00,122.83,123.05,122.76,122.76,49442.0,115.9642,116.1719,115.8981,115.8981,49442.0
2022-12-05 15:40:00,122.73,122.78,122.63,122.69,66169.0,115.8697,115.917,115.7753,115.832,66169.0
2022-12-05 15:45:00,122.69,122.8,122.53,122.65,67539.0,115.832,115.9358,115.6809,115.7942,67539.0
2022-12-05 15:50:00,122.64,122.94,122.52,122.92,138723.0,115.7848,116.068,115.6715,116.0491,138723.0
2022-12-05 15:55:00,122.92,123.44,122.87,123.29,394524.0,116.0491,116.5401,116.0019,116.3984,394524.0
2022-12-06 09:30:00,122.82,123.0,122.39,122.55,158252.0,115.9547,116.1247,115.5488,115.6998,158252.0
2022-12-06 09:35:00,122.52,122.74,122.18,122.34,60579.0,115.6715,115.8792,115.3505,115.5015,60579.0
2022-12-06 09:40:00,122.33,122.52,121.61,121.61,96018.0,115.4921,115.6715,114.8124,114.8124,96018.0
2022-12-06 09:45:00,121.65,121.92,121.44,121.81,50417.0,114.8501,115.105,114.6519,115.0012,50417.0
2022-12-06 09:50:00,121.81,121.9,121.18,121.18,67812.0,115.0012,115.0861,114.4064,114.4064,67812.0
2022-12-06 09:55:00,121.15,121.35,120.76,120.81,71800.0,114.3781,114.5669,114.0099,114.0571,71800.0
2022-12-06 10:00:00,120.84,121.14,120.73,120.85,55155.0,114.0854,114.3686,113.9815,114.0948,55155.0
2022-12-06 10:05:00,120.83,120.94,120.22,120.59,53577.0,114.076,114.1798,113.5,113.8494,53577.0
2022-12-06 10:10:00,120.6,120.76,120.48,120.76,43645.0,113.8588,114.0099,113.7455,114.0099,43645.0
2022-12-06 10:15:00,120.74,120.84,120.62,120.8,29963.0,113.991,114.0854,113.8777,114.0476,29963.0
2022-12-06 10:20:00,120.78,120.83,120.51,120.79,60229.0,114.0287,114.076,113.7738,114.0382,60229.0
2022-12-06 10:25:00,120.82,121.12,120.73,120.77,28400.0,114.0665,114.3497,113.9815,114.0193,28400.0
2022-12-06 10:30:00,120.78,120.8,120.52,120.65,67576.0,114.0287,114.0476,113.7833,113.906,67576.0
2022-12-06 10:35:00,120.62,120.95,120.54,120.72,44735.0,113.8777,114.1892,113.8022,113.9721,44735.0
2022-12-06 10:40:00,120.73,121.15,120.51,121.15,44049.0,113.9815,114.3781,113.7738,114.3781,44049.0
2022-12-06 10:45:00,121.18,121.3,121.03,121.05,77418.0,114.4064,114.5197,114.2648,114.2837,77418.0
2022-12-06 10:50:00,121.04,121.3,120.96,120.98,15723.0,114.2742,114.5197,114.1987,114.2176,15723.0
2022-12-06 10:55:00,121.01,121.14,120.88,120.94,20148.0,114.2459,114.3686,114.1232,114.1798,20148.0
2022-12-06 11:00:00,120.93,121.11,120.85,120.91,25941.0,114.1704,114.3403,114.0948,114.1515,25941.0
2022-12-06 11:05:00,120.93,121.11,120.9,120.93,17269.0,114.1704,114.3403,114.142,114.1704,17269.0
2022-12-06 11:10:00,120.95,121.2,120.91,121.02,20859.0,114.1892,114.4253,114.1515,114.2553,20859.0
2022-12-06 11:15:00,121.02,121.04,120.78,120.87,52836.0,114.2553,114.2742,114.0287,114.1137,52836.0
2022-12-06 11:20:00,120.86,121.17,120.85,121.15,26372.0,114.1043,114.3969,114.0948,114.3781,26372.0
2022-12-06 11:25:00,121.14,121.2,120.93,121.13,23980.0,114.3686,114.4253,114.1704,114.3592,23980.0
2022-12-06 11:30:00,121.19,121.33,120.99,121.03,21549.0,114.4158,114.548,114.227,114.2648,21549.0
2022-12-06 11:35:00,121.06,121.22,120.99,121.07,19438.0,114.2931,114.4442,114.227,114.3025,19438.0
2022-12-06 11:40:00,121.09,121.16,121.03,121.12,28435.0,114.3214,114.3875,114.2648,114.3497,28435.0
2022-12-06 11:45:00,121.14,121.32,121.13,121.14,26732.0,114.3686,114.5386,114.3592,114.3686,26732.0
2022-12-06 11:50:00,121.14,121.19,120.92,120.93,29474.0,114.3686,114.4158,114.1609,114.1704,29474.0
2022-12-06 11:55:00,120.91,121.13,120.84,120.96,21498.0,114.1515,114.3592,114.0854,114.1987,21498.0
2022-12-06 12:00:00,120.96,121.16,120.92,121.11,14328.0,114.1987,114.3875,114.1609,114.3403,14328.0
2022-12-06 12:05:00,121.09,121.2,121.01,121.05,11789.0,114.3214,114.4253,114.2459,114.2837,11789.0
2022-12-06 12:10:00,121.06,121.12,120.9,121.04,13720.0,114.2931,114.3497,114.142,114.2742,13720.0
2022-12-06 12:15:00,121.06,121.07,120.52,120.54,24953.0,114.2931,114.3025,113.7833,113.8022,24953.0
2022-12-06 12:20:00,120.6,120.84,120.6,120.83,19274.0,113.8588,114.0854,113.8588,114.076,19274.0
2022-12-06 12:25:00,120.81,121.05,120.81,120.89,17439.0,114.0571,114.2837,114.0571,114.1326,17439.0
2022-12-06 12:30:00,120.9,121.08,120.84,121.08,14363.0,114.142,114.312,114.0854,114.312,14363.0
2022-12-06 12:35:00,121.02,121.05,120.87,120.88,11575.0,114.2553,114.2837,114.1137,114.1232,11575.0
2022-12-06 12:40:00,120.9,120.98,120.82,120.93,22106.0,114.142,114.2176,114.0665,114.1704,22106.0
2022-12-06 12:45:00,120.91,120.97,120.81,120.96,11750.0,114.1515,114.2081,114.0571,114.1987,11750.0
2022-12-06 12:50:00,120.93,120.97,120.74,120.83,14737.0,114.1704,114.2081,113.991,114.076,14737.0
2022-12-06 12:55:00,120.77,120.83,120.55,120.64,47088.0,114.0193,114.076,113.8116,113.8966,47088.0
2022-12-06 13:00:00,120.64,120.83,120.62,120.76,21726.0,113.8966,114.076,113.8777,114.0099,21726.0
2022-12-06 13:05:00,120.79,120.83,120.49,120.49,35819.0,114.0382,114.076,113.755,113.755,35819.0
2022-12-06 13:10:00,120.5,120.63,120.41,120.62,25061.0,113.7644,113.8871,113.6794,113.8777,25061.0
2022-12-06 13:15:00,120.61,120.74,120.55,120.7,20616.0,113.8682,113.991,113.8116,113.9532,20616.0
2022-12-06 13:20:00,120.7,120.79,120.58,120.58,18415.0,113.9532,114.0382,113.8399,113.8399,18415.0
2022-12-06 13:25:00,120.55,120.57,120.44,120.46,20318.0,113.8116,113.8305,113.7078,113.7266,20318.0
2022-12-06 13:30:00,120.46,120.56,120.32,120.55,31006.0,113.7266,113.821,113.5945,113.8116,31006.0
2022-12-06 13:35:00,120.57,120.72,120.57,120.63,24250.0,113.8305,113.9721,113.8305,113.8871,24250.0
2022-12-06 13:40:00,120.63,120.84,120.62,120.74,19783.0,113.8871,114.0854,113.8777,113.991,19783.0
2022-12-06 13:45:00,120.75,120.84,120.67,120.8,17017.0,114.0004,114.0854,113.9249,114.0476,17017.0
2022-12-06 13:50:00,120.8,120.98,120.69,120.7,18611.0,114.0476,114.2176,113.9438,113.9532,18611.0
2022-12-06 13:55:00,120.68,120.7,120.46,120.5,37120.0,113.9343,113.9532,113.7266,113.7644,37120.0
2022-12-06 14:00:00,120.5,120.5,120.14,120.16,40617.0,113.7644,113.7644,113.4245,113.4434,40617.0
2022-12-06 14:05:00,120.17,120.21,120.02,120.07,33924.0,113.4528,113.4906,113.3112,113.3584,33924.0
2022-12-06 14:10:00,120.06,120.14,119.98,120.03,43985.0,113.349,113.4245,113.2735,113.3207,43985.0
2022-12-06 14:15:00,120.01,120.22,119.91,120.07,17672.0,113.3018,113.5,113.2074,113.3584,17672.0
2022-12-06 14:20:00,120.05,120.11,119.74,119.82,32955.0,113.3396,113.3962,113.0469,113.1224,32955.0
2022-12-06 14:25:00,119.78,119.8,119.54,119.57,32193.0,113.0846,113.1035,112.8581,112.8864,32193.0
2022-12-06 14:30:00,119.56,119.64,119.36,119.4,44193.0,112.8769,112.9525,112.6881,112.7259,44193.0
2022-12-06 14:35:00,119.39,119.4,119.1,119.32,51763.0,112.7164,112.7259,112.4427,112.6504,51763.0
2022-12-06 14:40:00,119.34,119.52,119.33,119.48,37730.0,112.6692,112.8392,112.6598,112.8014,37730.0
2022-12-06 14:45:00,119.47,119.58,119.39,119.46,56732.0,112.792,112.8958,112.7164,112.7825,56732.0
2022-12-06 14:50:00,119.45,119.54,119.3,119.48,35753.0,112.7731,112.8581,112.6315,112.8014,35753.0
2022-12-06 14:55:00,119.48,119.55,119.28,119.28,47569.0,112.8014,112.8675,112.6126,112.6126,47569.0
2022-12-06 15:00:00,119.28,119.69,119.25,119.55,47559.0,112.6126,112.9997,112.5843,112.8675,47559.0
2022-12-06 15:05:00,119.55,119.69,119.3,119.32,43709.0,112.8675,112.9997,112.6315,112.6504,43709.0
2022-12-06 15:10:00,119.32,119.34,119.12,119.18,42359.0,112.6504,112.6692,112.4615,112.5182,42359.0
2022-12-06 15:15:00,119.17,119.24,118.76,118.82,52325.0,112.5087,112.5748,112.1217,112.1783,52325.0
2022-12-06 15:20:00,118.84,118.96,118.69,118.88,47168.0,112.1972,112.3105,112.0556,112.235,47168.0
2022-12-06 15:25:00,118.88,118.95,118.57,118.64,47753.0,112.235,112.301,111.9423,112.0084,47753.0
2022-12-06 15:30:00,118.64,119.08,118.64,118.9,65626.0,112.0084,112.4238,112.0084,112.2538,65626.0
2022-12-06 15:35:00,118.91,119.1,118.87,119.09,56279.0,112.2633,112.4427,112.2255,112.4332,56279.0
2022-12-06 15:40:00,119.07,119.63,118.97,119.55,61800.0,112.4143,112.943,112.3199,112.8675,61800.0
2022-12-06 15:45:00,119.56,119.82,119.56,119.75,82221.0,112.8769,113.1224,112.8769,113.0563,82221.0
2022-12-06 15:50:00,119.75,119.97,119.58,119.61,138771.0,113.0563,113.264,112.8958,112.9241,138771.0
2022-12-06 15:55:00,119.62,119.95,119.6,119.76,235313.0,112.9336,113.2451,112.9147,113.0658,235313.0
2022-12-07 09:30:00,118.5,120.12,118.5,120.08,123849.0,111.8762,113.4056,111.8762,113.3679,123849.0
2022-12-07 09:35:00,120.1,120.32,119.74,119.75,38210.0,113.3868,113.5945,113.0469,113.0563,38210.0
2022-12-07 09:40:00,119.67,119.77,118.95,119.05,74219.0,112.9808,113.0752,112.301,112.3954,74219.0
2022-12-07 09:45:00,119.06,119.28,118.39,118.39,45873.0,112.4049,112.6126,111.7723,111.7723,45873.0
2022-12-07 09:50:00,118.39,118.47,117.92,118.4,69432.0,111.7723,111.8479,111.3286,111.7818,69432.0
2022-12-07 09:55:00,118.43,118.45,118.08,118.28,41107.0,111.8101,111.829,111.4797,111.6685,41107.0
2022-12-07 10:00:00,118.26,118.54,118.0,118.52,84524.0,111.6496,111.914,111.4041,111.8951,84524.0
2022-12-07 10:05:00,118.51,118.93,118.48,118.67,66609.0,111.8856,112.2822,111.8573,112.0367,66609.0
2022-12-07 10:10:00,118.7,118.7,117.9,118.47,90106.0,112.065,112.065,111.3097,111.8479,90106.0
2022-12-07 10:15:00,118.5,118.82,118.28,118.32,64105.0,111.8762,112.1783,111.6685,111.7063,64105.0
2022-12-07 10:20:00,118.31,118.4,118.02,118.19,41895.0,111.6968,111.7818,111.423,111.5835,41895.0
2022-12-07 10:25:00,118.22,118.52,117.85,118.51,49587.0,111.6118,111.8951,111.2625,111.8856,49587.0
2022-12-07 10:30:00,118.5,118.62,118.24,118.25,61447.0,111.8762,111.9895,111.6307,111.6402,61447.0
2022-12-07 10:35:00,118.29,118.42,118.17,118.19,50949.0,111.6779,111.8007,111.5646,111.5835,50949.0
2022-12-07 10:40:00,118.16,118.53,118.12,118.52,40142.0,111.5552,111.9045,111.5174,111.8951,40142.0
2022-12-07 10:45:00,118.5,118.81,118.5,118.72,51644.0,111.8762,112.1689,111.8762,112.0839,51644.0
2022-12-07 10:50:00,118.73,119.17,118.69,118.92,73531.0,112.0933,112.5087,112.0556,112.2727,73531.0
2022-12-07 10:55:00,118.95,119.14,118.93,118.95,33377.0,112.301,112.4804,112.2822,112.301,33377.0
2022-12-07 11:00:00,118.96,119.29,118.96,119.16,47876.0,112.3105,112.622,112.3105,112.4993,47876.0
2022-12-07 11:05:00,119.16,119.38,118.95,118.98,52508.0,112.4993,112.707,112.301,112.3294,52508.0
2022-12-07 11:10:00,118.93,119.07,118.6,118.65,43324.0,112.2822,112.4143,111.9706,112.0178,43324.0
2022-12-07 11:15:00,118.68,118.69,118.37,118.37,33825.0,112.0461,112.0556,111.7535,111.7535,33825.0
2022-12-07 11:20:00,118.36,118.36,117.91,117.95,67429.0,111.744,111.744,111.3192,111.3569,67429.0
2022-12-07 11:25:00,117.96,118.17,117.89,118.17,43176.0,111.3664,111.5646,111.3003,111.5646,43176.0
2022-12-07 11:30:00,118.14,118.24,118.03,118.06,31539.0,111.5363,111.6307,111.4325,111.4608,31539.0
2022-12-07 11:35:00,118.07,118.34,118.07,118.12,30679.0,111.4702,111.7251,111.4702,111.5174,30679.0
2022-12-07 11:40:00,118.12,118.55,118.12,118.49,18505.0,111.5174,111.9234,111.5174,111.8668,18505.0
2022-12-07 11:45:00,118.5,118.71,118.42,118.66,22490.0,111.8762,112.0745,111.8007,112.0272,22490.0
2022-12-07 11:50:00,118.67,118.95,118.66,118.76,37794.0,112.0367,112.301,112.0272,112.1217,37794.0
2022-12-07 11:55:00,118.79,118.95,118.68,118.8,15931.0,112.15,112.301,112.0461,112.1594,15931.0
2022-12-07 12:00:00,118.78,118.89,118.5,118.54,17833.0,112.1405,112.2444,111.8762,111.914,17833.0
2022-12-07 12:05:00,118.52,118.6,118.36,118.47,26999.0,111.8951,111.9706,111.744,111.8479,26999.0
2022-12-07 12:10:00,118.46,118.6,118.1,118.38,31345.0,111.8384,111.9706,111.4985,111.7629,31345.0
2022-12-07 12:15:00,118.39,118.64,118.36,118.39,35802.0,111.7723,112.0084,111.744,111.7723,35802.0
2022-12-07 12:20:00,118.39,118.48,118.19,118.22,20766.0,111.7723,111.8573,111.5835,111.6118,20766.0
2022-12-07 12:25:00,118.19,118.24,117.94,118.05,24558.0,111.5835,111.6307,111.3475,111.4513,24558.0
2022-12-07 12:30:00,118.06,118.23,118.06,118.2,20894.0,111.4608,111.6213,111.4608,111.593,20894.0
2022-12-07 12:35:00,118.22,118.47,118.22,118.29,22402.0,111.6118,111.8479,111.6118,111.6779,22402.0
2022-12-07 12:40:00,118.31,118.62,118.23,118.54,19480.0,111.6968,111.9895,111.6213,111.914,19480.0
2022-12-07 12:45:00,118.53,118.75,118.46,118.67,13750.0,111.9045,112.1122,111.8384,112.0367,13750.0
2022-12-07 12:50:00,118.69,118.75,118.56,118.66,13796.0,112.0556,112.1122,111.9328,112.0272,13796.0
2022-12-07 12:55:00,118.64,118.69,118.55,118.62,12838.0,112.0084,112.0556,111.9234,111.9895,12838.0
2022-12-07 13:00:00,118.64,118.8,118.57,118.57,18076.0,112.0084,112.1594,111.9423,111.9423,18076.0
2022-12-07 13:05:00,118.56,118.77,118.49,118.72,13649.0,111.9328,112.1311,111.8668,112.0839,13649.0
2022-12-07 13:10:00,118.72,118.91,118.64,118.86,24990.0,112.0839,112.2633,112.0084,112.2161,24990.0
2022-12-07 13:15:00,118.85,118.91,118.75,118.89,15067.0,112.2066,112.2633,112.1122,112.2444,15067.0
2022-12-07 13:20:00,118.85,118.85,118.58,118.68,14125.0,112.2066,112.2066,111.9517,112.0461,14125.0
2022-12-07 13:25:00,118.69,118.71,118.53,118.65,13671.0,112.0556,112.0745,111.9045,112.0178,13671.0
2022-12-07 13:30:00,118.65,118.71,118.49,118.59,21759.0,112.0178,112.0745,111.8668,111.9612,21759.0
2022-12-07 13:35:00,118.56,118.65,118.49,118.59,18622.0,111.9328,112.0178,111.8668,111.9612,18622.0
2022-12-07 13:40:00,118.61,118.66,118.49,118.5,43090.0,111.98,112.0272,111.8668,111.8762,43090.0
2022-12-07 13:45:00,118.5,118.56,118.42,118.47,16232.0,111.8762,111.9328,111.8007,111.8479,16232.0
2022-12-07 13:50:00,118.45,118.45,118.18,118.28,18523.0,111.829,111.829,111.5741,111.6685,18523.0
2022-12-07 13:55:00,118.29,118.29,118.04,118.09,18947.0,111.6779,111.6779,111.4419,111.4891,18947.0
2022-12-07 14:00:00,118.09,118.11,117.76,117.93,40273.0,111.4891,111.508,111.1776,111.3381,40273.0
2022-12-07 14:05:00,117.94,118.01,117.89,117.99,21230.0,111.3475,111.4136,111.3003,111.3947,21230.0
2022-12-07 14:10:00,117.98,118.28,117.96,118.28,32371.0,111.3853,111.6685,111.3664,111.6685,32371.0
2022-12-07 14:15:00,118.27,118.35,118.12,118.22,25055.0,111.659,111.7346,111.5174,111.6118,25055.0
2022-12-07 14:20:00,118.19,118.24,117.94,118.1,23243.0,111.5835,111.6307,111.3475,111.4985,23243.0
2022-12-07 14:25:00,118.1,118.34,118.1,118.26,18684.0,111.4985,111.7251,111.4985,111.6496,18684.0
2022-12-07 14:30:00,118.26,118.5,118.17,118.5,23769.0,111.6496,111.8762,111.5646,111.8762,23769.0
2022-12-07 14:35:00,118.5,118.55,118.46,118.53,13374.0,111.8762,111.9234,111.8384,111.9045,13374.0
2022-12-07 14:40:00,118.54,118.56,118.31,118.47,27791.0,111.914,111.9328,111.6968,111.8479,27791.0
2022-12-07 14:45:00,118.49,118.49,118.32,118.36,13287.0,111.8668,111.8668,111.7063,111.744,13287.0
2022-12-07 14:50:00,118.32,118.42,118.25,118.26,24699.0,111.7063,111.8007,111.6402,111.6496,24699.0
2022-12-07 14:55:00,118.27,118.32,117.98,118.12,56366.0,111.659,111.7063,111.3853,111.5174,56366.0
2022-12-07 15:00:00,118.13,118.53,118.12,118.53,28652.0,111.5269,111.9045,111.5174,111.9045,28652.0
2022-12-07 15:05:00,118.51,118.56,118.14,118.23,34131.0,111.8856,111.9328,111.5363,111.6213,34131.0
2022-12-07 15:10:00,118.22,118.41,118.18,118.35,43910.0,111.6118,111.7912,111.5741,111.7346,43910.0
2022-12-07 15:15:00,118.35,118.53,118.16,118.23,38508.0,111.7346,111.9045,111.5552,111.6213,38508.0
2022-12-07 15:20:00,118.24,118.29,118.07,118.26,29683.0,111.6307,111.6779,111.4702,111.6496,29683.0
2022-12-07 15:25:00,118.24,118.33,118.2,118.31,21519.0,111.6307,111.7157,111.593,111.6968,21519.0
2022-12-07 15:30:00,118.3,118.42,118.2,118.22,24901.0,111.6874,111.8007,111.593,111.6118,24901.0
2022-12-07 15:35:00,118.23,118.32,118.15,118.31,34786.0,111.6213,111.7063,111.5458,111.6968,34786.0
2022-12-07 15:40:00,118.32,118.34,118.06,118.06,61283.0,111.7063,111.7251,111.4608,111.4608,61283.0
2022-12-07 15:45:00,118.06,118.18,118.02,118.07,44589.0,111.4608,111.5741,111.423,111.4702,44589.0
2022-12-07 15:50:00,118.08,118.29,118.02,118.22,88688.0,111.4797,111.6779,111.423,111.6118,88688.0
2022-12-07 15:55:00,118.22,118.42,118.15,118.23,184180.0,111.6118,111.8007,111.5458,111.6213,184180.0
2022-12-08 09:30:00,118.93,119.13,118.44,118.58,105827.0,112.2822,112.471,111.8195,111.9517,105827.0
2022-12-08 09:35:00,118.47,118.66,118.33,118.58,40714.0,111.8479,112.0272,111.7157,111.9517,40714.0
2022-12-08 09:40:00,118.59,118.98,118.27,118.28,37108.0,111.9612,112.3294,111.659,111.6685,37108.0
2022-12-08 09:45:00,118.29,118.6,118.18,118.6,45248.0,111.6779,111.9706,111.5741,111.9706,45248.0
2022-12-08 09:50:00,118.64,119.06,118.56,118.81,41521.0,112.0084,112.4049,111.9328,112.1689,41521.0
2022-12-08 09:55:00,118.84,119.37,118.71,119.37,44656.0,112.1972,112.6976,112.0745,112.6976,44656.0
2022-12-08 10:00:00,119.33,119.55,119.28,119.44,50424.0,112.6598,112.8675,112.6126,112.7636,50424.0
2022-12-08 10:05:00,119.44,119.94,119.41,119.78,36071.0,112.7636,113.2357,112.7353,113.0846,36071.0
2022-12-08 10:10:00,119.76,120.45,119.76,120.42,56448.0,113.0658,113.7172,113.0658,113.6889,56448.0
2022-12-08 10:15:00,120.46,120.51,120.08,120.28,75761.0,113.7266,113.7738,113.3679,113.5567,75761.0
2022-12-08 10:20:00,120.28,120.61,120.21,120.58,90089.0,113.5567,113.8682,113.4906,113.8399,90089.0
2022-12-08 10:25:00,120.55,121.19,120.52,121.07,93364.0,113.8116,114.4158,113.7833,114.3025,93364.0
2022-12-08 10:30:00,121.09,122.06,121.08,122.02,284797.0,114.3214,115.2372,114.312,115.1994,284797.0
2022-12-08 10:35:00,122.01,122.23,121.74,122.18,72376.0,115.19,115.3977,114.9351,115.3505,72376.0
2022-12-08 10:40:00,122.17,122.35,122.11,122.17,71756.0,115.341,115.511,115.2844,115.341,71756.0
2022-12-08 10:45:00,122.15,122.18,121.67,121.74,74969.0,115.3222,115.3505,114.869,114.9351,74969.0
2022-12-08 10:50:00,121.73,121.84,121.49,121.79,50110.0,114.9256,115.0295,114.6991,114.9823,50110.0
2022-12-08 10:55:00,121.78,121.98,121.59,121.69,31204.0,114.9728,115.1617,114.7935,114.8879,31204.0
2022-12-08 11:00:00,121.7,121.91,121.6,121.66,31681.0,114.8973,115.0956,114.8029,114.8596,31681.0
2022-12-08 11:05:00,121.65,121.7,121.24,121.25,29476.0,114.8501,114.8973,114.463,114.4725,29476.0
2022-12-08 11:10:00,121.25,121.55,121.22,121.52,33679.0,114.4725,114.7557,114.4442,114.7274,33679.0
2022-12-08 11:15:00,121.53,121.62,120.98,121.03,42294.0,114.7368,114.8218,114.2176,114.2648,42294.0
2022-12-08 11:20:00,121.05,121.12,120.72,120.78,46608.0,114.2837,114.3497,113.9721,114.0287,46608.0
2022-12-08 11:25:00,120.76,121.41,120.61,121.41,81772.0,114.0099,114.6235,113.8682,114.6235,81772.0
2022-12-08 11:30:00,121.41,121.71,121.41,121.48,37195.0,114.6235,114.9068,114.6235,114.6896,37195.0
2022-12-08 11:35:00,121.46,121.49,121.21,121.33,56056.0,114.6707,114.6991,114.4347,114.548,56056.0
2022-12-08 11:40:00,121.33,121.33,121.01,121.16,42927.0,114.548,114.548,114.2459,114.3875,42927.0
2022-12-08 11:45:00,121.17,121.4,121.1,121.4,45736.0,114.3969,114.6141,114.3309,114.6141,45736.0
2022-12-08 11:50:00,121.39,121.43,121.27,121.34,21618.0,114.6046,114.6424,114.4914,114.5574,21618.0
2022-12-08 11:55:00,121.34,121.42,121.13,121.13,24994.0,114.5574,114.633,114.3592,114.3592,24994.0
2022-12-08 12:00:00,121.16,121.2,120.83,120.85,20676.0,114.3875,114.4253,114.076,114.0948,20676.0
2022-12-08 12:05:00,120.86,120.9,120.64,120.86,41120.0,114.1043,114.142,113.8966,114.1043,41120.0
2022-12-08 12:10:00,120.86,120.93,120.61,120.78,29371.0,114.1043,114.1704,113.8682,114.0287,29371.0
2022-12-08 12:15:00,120.77,120.89,120.61,120.82,39481.0,114.0193,114.1326,113.8682,114.0665,39481.0
2022-12-08 12:20:00,120.84,120.84,120.55,120.73,59338.0,114.0854,114.0854,113.8116,113.9815,59338.0
2022-12-08 12:25:00,120.74,120.75,120.4,120.53,47731.0,113.991,114.0004,113.67,113.7927,47731.0
2022-12-08 12:30:00,120.53,120.69,120.45,120.59,36894.0,113.7927,113.9438,113.7172,113.8494,36894.0
2022-12-08 12:35:00,120.6,120.63,120.28,120.29,32347.0,113.8588,113.8871,113.5567,113.5661,32347.0
2022-12-08 12:40:00,120.31,120.49,120.29,120.35,33148.0,113.585,113.755,113.5661,113.6228,33148.0
2022-12-08 12:45:00,120.36,120.51,120.31,120.43,26262.0,113.6322,113.7738,113.585,113.6983,26262.0
2022-12-08 12:50:00,120.45,120.53,120.38,120.43,36730.0,113.7172,113.7927,113.6511,113.6983,36730.0
2022-12-08 12:55:00,120.42,120.47,120.3,120.47,26452.0,113.6889,113.7361,113.5756,113.7361,26452.0
2022-12-08 13:00:00,120.47,120.58,120.38,120.38,22577.0,113.7361,113.8399,113.6511,113.6511,22577.0
2022-12-08 13:05:00,120.41,120.62,120.39,120.55,31173.0,113.6794,113.8777,113.6605,113.8116,31173.0
2022-12-08 13:10:00,120.57,120.61,120.38,120.4,20666.0,113.8305,113.8682,113.6511,113.67,20666.0
2022-12-08 13:15:00,120.43,120.78,120.39,120.74,24665.0,113.6983,114.0287,113.6605,113.991,24665.0
2022-12-08 13:20:00,120.71,120.83,120.64,120.82,27001.0,113.9627,114.076,113.8966,114.0665,27001.0
2022-12-08 13:25:00,120.82,121.19,120.79,121.17,46564.0,114.0665,114.4158,114.0382,114.3969,46564.0
2022-12-08 13:30:00,121.18,121.48,121.18,121.26,79916.0,114.4064,114.6896,114.4064,114.4819,79916.0
2022-12-08 13:35:00,121.26,121.57,121.26,121.57,27072.0,114.4819,114.7746,114.4819,114.7746,27072.0
2022-12-08 13:40:00,121.58,121.75,121.57,121.72,43879.0,114.784,114.9445,114.7746,114.9162,43879.0
2022-12-08 13:45:00,121.75,121.81,121.69,121.79,46643.0,114.9445,115.0012,114.8879,114.9823,46643.0
2022-12-08 13:50:00,121.78,121.8,121.6,121.65,43480.0,114.9728,114.9917,114.8029,114.8501,43480.0
2022-12-08 13:55:00,121.65,121.71,121.61,121.65,34907.0,114.8501,114.9068,114.8124,114.8501,34907.0
2022-12-08 14:00:00,121.65,121.66,121.34,121.37,72369.0,114.8501,114.8596,114.5574,114.5858,72369.0
2022-12-08 14:05:00,121.36,121.4,120.96,121.19,40252.0,114.5763,114.6141,114.1987,114.4158,40252.0
2022-12-08 14:10:00,121.19,121.39,121.13,121.39,32592.0,114.4158,114.6046,114.3592,114.6046,32592.0
2022-12-08 14:15:00,121.38,121.7,121.34,121.68,44210.0,114.5952,114.8973,114.5574,114.8784,44210.0
2022-12-08 14:20:00,121.68,121.88,121.64,121.76,29478.0,114.8784,115.0673,114.8407,114.954,29478.0
2022-12-08 14:25:00,121.76,121.82,121.6,121.62,30055.0,114.954,115.0106,114.8029,114.8218,30055.0
2022-12-08 14:30:00,121.6,121.67,121.44,121.62,34212.0,114.8029,114.869,114.6519,114.8218,34212.0
2022-12-08 14:35:00,121.56,121.59,121.4,121.57,23229.0,114.7651,114.7935,114.6141,114.7746,23229.0
2022-12-08 14:40:00,121.56,121.7,121.55,121.56,16199.0,114.7651,114.8973,114.7557,114.7651,16199.0
2022-12-08 14:45:00,121.57,121.72,121.57,121.61,17142.0,114.7746,114.9162,114.7746,114.8124,17142.0
2022-12-08 14:50:00,121.61,121.8,121.49,121.75,33820.0,114.8124,114.9917,114.6991,114.9445,33820.0
2022-12-08 14:55:00,121.77,121.78,121.56,121.61,24979.0,114.9634,114.9728,114.7651,114.8124,24979.0
2022-12-08 15:00:00,121.6,121.6,121.39,121.51,26877.0,114.8029,114.8029,114.6046,114.7179,26877.0
2022-12-08 15:05:00,121.51,121.71,121.33,121.71,26683.0,114.7179,114.9068,114.548,114.9068,26683.0
2022-12-08 15:10:00,121.71,121.9,121.67,121.72,29060.0,114.9068,115.0861,114.869,114.9162,29060.0
2022-12-08 15:15:00,121.73,121.79,121.6,121.72,32559.0,114.9256,114.9823,114.8029,114.9162,32559.0
2022-12-08 15:20:00,121.71,121.92,121.62,121.89,38882.0,114.9068,115.105,114.8218,115.0767,38882.0
2022-12-08 15:25:00,121.91,122.12,121.85,122.02,60264.0,115.0956,115.2938,115.0389,115.1994,60264.0
2022-12-08 15:30:00,122.03,122.25,121.91,121.95,38157.0,115.2089,115.4166,115.0956,115.1333,38157.0
2022-12-08 15:35:00,121.95,121.95,121.78,121.79,43042.0,115.1333,115.1333,114.9728,114.9823,43042.0
2022-12-08 15:40:00,121.79,121.96,121.73,121.89,69554.0,114.9823,115.1428,114.9256,115.0767,69554.0
2022-12-08 15:45:00,121.87,121.87,121.41,121.54,100285.0,115.0578,115.0578,114.6235,114.7463,100285.0
2022-12-08 15:50:00,121.51,121.72,121.31,121.66,108179.0,114.7179,114.9162,114.5291,114.8596,108179.0
2022-12-08 15:55:00,121.65,121.8,121.53,121.8,302212.0,114.8501,114.9917,114.7368,114.9917,302212.0
2022-12-09 09:30:00,120.6,121.1,119.43,120.05,182796.0,113.8588,114.3309,112.7542,113.3396,182796.0
2022-12-09 09:35:00,120.11,120.57,119.8,120.51,68362.0,113.3962,113.8305,113.1035,113.7738,68362.0
2022-12-09 09:40:00,120.5,120.91,120.13,120.9,103265.0,113.7644,114.1515,113.4151,114.142,103265.0
2022-12-09 09:45:00,120.86,121.17,120.62,120.71,64145.0,114.1043,114.3969,113.8777,113.9627,64145.0
2022-12-09 09:50:00,120.67,120.68,120.08,120.15,35660.0,113.9249,113.9343,113.3679,113.434,35660.0
2022-12-09 09:55:00,120.08,120.31,119.9,120.31,41944.0,113.3679,113.585,113.1979,113.585,41944.0
2022-12-09 10:00:00,120.33,120.95,120.02,120.76,104691.0,113.6039,114.1892,113.3112,114.0099,104691.0
2022-12-09 10:05:00,120.81,121.09,120.48,120.68,79136.0,114.0571,114.3214,113.7455,113.9343,79136.0
2022-12-09 10:10:00,120.7,120.84,120.24,120.55,28584.0,113.9532,114.0854,113.5189,113.8116,28584.0
2022-12-09 10:15:00,120.56,120.65,120.09,120.31,57252.0,113.821,113.906,113.3773,113.585,57252.0
2022-12-09 10:20:00,120.29,120.51,120.12,120.16,57210.0,113.5661,113.7738,113.4056,113.4434,57210.0
2022-12-09 10:25:00,120.16,120.24,119.94,120.11,42311.0,113.4434,113.5189,113.2357,113.3962,42311.0
2022-12-09 10:30:00,120.08,120.77,120.06,120.48,41660.0,113.3679,114.0193,113.349,113.7455,41660.0
2022-12-09 10:35:00,120.48,120.69,120.26,120.55,43301.0,113.7455,113.9438,113.5378,113.8116,43301.0
2022-12-09 10:40:00,120.56,120.62,120.21,120.29,26728.0,113.821,113.8777,113.4906,113.5661,26728.0
2022-12-09 10:45:00,120.28,120.28,120.01,120.08,36423.0,113.5567,113.5567,113.3018,113.3679,36423.0
2022-12-09 10:50:00,120.05,120.31,120.03,120.22,20676.0,113.3396,113.585,113.3207,113.5,20676.0
2022-12-09 10:55:00,120.23,121.08,120.23,121.08,56021.0,113.5095,114.312,113.5095,114.312,56021.0
2022-12-09 11:00:00,121.09,121.39,120.95,121.33,58884.0,114.3214,114.6046,114.1892,114.548,58884.0
2022-12-09 11:05:00,121.35,121.4,121.06,121.15,44556.0,114.5669,114.6141,114.2931,114.3781,44556.0
2022-12-09 11:10:00,121.14,121.18,120.87,120.87,17465.0,114.3686,114.4064,114.1137,114.1137,17465.0
2022-12-09 11:15:00,120.91,121.05,120.87,120.88,16678.0,114.1515,114.2837,114.1137,114.1232,16678.0
2022-12-09 11:20:00,120.88,120.93,120.73,120.82,32278.0,114.1232,114.1704,113.9815,114.0665,32278.0
2022-12-09 11:25:00,120.81,120.95,120.66,120.86,66194.0,114.0571,114.1892,113.9155,114.1043,66194.0
2022-12-09 11:30:00,120.86,121.09,120.73,120.98,30262.0,114.1043,114.3214,113.9815,114.2176,30262.0
2022-12-09 11:35:00,120.97,121.13,120.66,120.81,35433.0,114.2081,114.3592,113.9155,114.0571,35433.0
2022-12-09 11:40:00,120.79,121.01,120.67,121.0,25183.0,114.0382,114.2459,113.9249,114.2364,25183.0
2022-12-09 11:45:00,121.04,121.26,120.93,121.05,49353.0,114.2742,114.4819,114.1704,114.2837,49353.0
2022-12-09 11:50:00,121.09,121.27,121.08,121.15,40988.0,114.3214,114.4914,114.312,114.3781,40988.0
2022-12-09 11:55:00,121.18,121.22,121.03,121.08,17298.0,114.4064,114.4442,114.2648,114.312,17298.0
2022-12-09 12:00:00,121.09,121.11,120.87,120.89,15060.0,114.3214,114.3403,114.1137,114.1326,15060.0
2022-12-09 12:05:00,120.92,121.02,120.8,120.94,15241.0,114.1609,114.2553,114.0476,114.1798,15241.0
2022-12-09 12:10:00,120.92,121.25,120.92,121.17,32060.0,114.1609,114.4725,114.1609,114.3969,32060.0
2022-12-09 12:15:00,121.13,121.14,120.93,121.04,19013.0,114.3592,114.3686,114.1704,114.2742,19013.0
2022-12-09 12:20:00,121.04,121.04,120.77,120.81,31128.0,114.2742,114.2742,114.0193,114.0571,31128.0
2022-12-09 12:25:00,120.82,120.9,120.79,120.85,16227.0,114.0665,114.142,114.0382,114.0948,16227.0
2022-12-09 12:30:00,120.85,121.15,120.84,121.12,35096.0,114.0948,114.3781,114.0854,114.3497,35096.0
2022-12-09 12:35:00,121.1,121.32,121.1,121.31,15337.0,114.3309,114.5386,114.3309,114.5291,15337.0
2022-12-09 12:40:00,121.32,121.38,121.07,121.16,15499.0,114.5386,114.5952,114.3025,114.3875,15499.0
2022-12-09 12:45:00,121.17,121.35,121.01,121.04,32514.0,114.3969,114.5669,114.2459,114.2742,32514.0
2022-12-09 12:50:00,121.05,121.06,120.91,120.91,11544.0,114.2837,114.2931,114.1515,114.1515,11544.0
2022-12-09 12:55:00,120.92,121.16,120.91,121.1,27240.0,114.1609,114.3875,114.1515,114.3309,27240.0
2022-12-09 13:00:00,121.1,121.1,120.71,120.88,13849.0,114.3309,114.3309,113.9627,114.1232,13849.0
2022-12-09 13:05:00,120.87,120.87,120.63,120.65,9662.0,114.1137,114.1137,113.8871,113.906,9662.0
2022-12-09 13:10:00,120.65,120.66,120.35,120.51,15827.0,113.906,113.9155,113.6228,113.7738,15827.0
2022-12-09 13:15:00,120.51,120.72,120.48,120.7,20953.0,113.7738,113.9721,113.7455,113.9532,20953.0
2022-12-09 13:20:00,120.68,120.73,120.53,120.55,22641.0,113.9343,113.9815,113.7927,113.8116,22641.0
2022-12-09 13:25:00,120.51,120.61,120.37,120.57,11255.0,113.7738,113.8682,113.6417,113.8305,11255.0
2022-12-09 13:30:00,120.52,120.73,120.48,120.62,21932.0,113.7833,113.9815,113.7455,113.8777,21932.0
2022-12-09 13:35:00,120.63,120.83,120.58,120.82,37790.0,113.8871,114.076,113.8399,114.0665,37790.0
2022-12-09 13:40:00,120.85,120.85,120.67,120.79,15458.0,114.0948,114.0948,113.9249,114.0382,15458.0
2022-12-09 13:45:00,120.79,120.83,120.67,120.8,8935.0,114.0382,114.076,113.9249,114.0476,8935.0
2022-12-09 13:50:00,120.81,120.87,120.74,120.75,13926.0,114.0571,114.1137,113.991,114.0004,13926.0
2022-12-09 13:55:00,120.76,120.76,120.65,120.75,9276.0,114.0099,114.0099,113.906,114.0004,9276.0
2022-12-09 14:00:00,120.73,120.79,120.48,120.53,17319.0,113.9815,114.0382,113.7455,113.7927,17319.0
2022-12-09 14:05:00,120.51,120.69,120.39,120.63,16436.0,113.7738,113.9438,113.6605,113.8871,16436.0
2022-12-09 14:10:00,120.62,120.86,120.52,120.86,15216.0,113.8777,114.1043,113.7833,114.1043,15216.0
2022-12-09 14:15:00,120.88,120.92,120.8,120.8,13066.0,114.1232,114.1609,114.0476,114.0476,13066.0
2022-12-09 14:20:00,120.85,120.87,120.67,120.8,21155.0,114.0948,114.1137,113.9249,114.0476,21155.0
2022-12-09 14:25:00,120.83,120.86,120.7,120.7,14780.0,114.076,114.1043,113.9532,113.9532,14780.0
2022-12-09 14:30:00,120.7,120.81,120.62,120.76,11881.0,113.9532,114.0571,113.8777,114.0099,11881.0
2022-12-09 14:35:00,120.84,120.86,120.66,120.71,12932.0,114.0854,114.1043,113.9155,113.9627,12932.0
2022-12-09 14:40:00,120.72,120.75,120.57,120.64,20340.0,113.9721,114.0004,113.8305,113.8966,20340.0
2022-12-09 14:45:00,120.64,120.69,120.52,120.6,15267.0,113.8966,113.9438,113.7833,113.8588,15267.0
2022-12-09 14:50:00,120.56,120.7,120.5,120.7,26487.0,113.821,113.9532,113.7644,113.9532,26487.0
2022-12-09 14:55:00,120.75,120.84,120.69,120.75,25447.0,114.0004,114.0854,113.9438,114.0004,25447.0
2022-12-09 15:00:00,120.77,120.96,120.71,120.89,15203.0,114.0193,114.1987,113.9627,114.1326,15203.0
2022-12-09 15:05:00,120.95,121.03,120.81,120.86,17883.0,114.1892,114.2648,114.0571,114.1043,17883.0
2022-12-09 15:10:00,120.87,120.96,120.78,120.91,21202.0,114.1137,114.1987,114.0287,114.1515,21202.0
2022-12-09 15:15:00,120.92,120.96,120.7,120.71,24277.0,114.1609,114.1987,113.9532,113.9627,24277.0
2022-12-09 15:20:00,120.72,120.76,120.58,120.58,29253.0,113.9721,114.0099,113.8399,113.8399,29253.0
2022-12-09 15:25:00,120.56,120.61,120.46,120.49,45494.0,113.821,113.8682,113.7266,113.755,45494.0
2022-12-09 15:30:00,120.49,120.55,120.34,120.41,32496.0,113.755,113.8116,113.6133,113.6794,32496.0
2022-12-09 15:35:00,120.4,120.42,120.0,120.0,43212.0,113.67,113.6889,113.2923,113.2923,43212.0
2022-12-09 15:40:00,120.0,120.05,119.88,119.92,99652.0,113.2923,113.3396,113.1791,113.2168,99652.0
2022-12-09 15:45:00,119.92,119.94,119.35,119.35,205453.0,113.2168,113.2357,112.6787,112.6787,205453.0
2022-12-09 15:50:00,119.35,119.35,118.88,119.12,209557.0,112.6787,112.6787,112.235,112.4615,209557.0
2022-12-09 15:55:00,119.13,119.15,118.85,119.04,311777.0,112.471,112.4899,112.2066,112.386,311777.0
2022-12-12 09:30:00,116.12,118.61,116.06,118.22,526776.0,109.6292,111.98,109.5726,111.6118,526776.0
2022-12-12 09:35:00,118.2,118.44,117.44,117.64,249917.0,111.593,111.8195,110.8754,111.0643,249917.0
2022-12-12 09:40:00,117.64,117.88,117.48,117.52,108621.0,111.0643,111.2908,110.9132,110.951,108621.0
2022-12-12 09:45:00,117.57,118.27,117.46,118.16,108953.0,110.9982,111.659,110.8943,111.5552,108953.0
2022-12-12 09:50:00,118.16,118.5,117.86,117.86,71861.0,111.5552,111.8762,111.272,111.272,71861.0
2022-12-12 09:55:00,117.88,118.07,117.57,117.97,145864.0,111.2908,111.4702,110.9982,111.3758,145864.0
2022-12-12 10:00:00,117.96,118.42,117.78,118.3,96906.0,111.3664,111.8007,111.1964,111.6874,96906.0
2022-12-12 10:05:00,118.29,118.69,118.27,118.58,78481.0,111.6779,112.0556,111.659,111.9517,78481.0
2022-12-12 10:10:00,118.55,118.85,118.31,118.59,66851.0,111.9234,112.2066,111.6968,111.9612,66851.0
2022-12-12 10:15:00,118.55,118.63,118.21,118.44,42884.0,111.9234,111.9989,111.6024,111.8195,42884.0
2022-12-12 10:20:00,118.42,118.82,118.36,118.69,43831.0,111.8007,112.1783,111.744,112.0556,43831.0
2022-12-12 10:25:00,118.68,118.94,118.48,118.48,56373.0,112.0461,112.2916,111.8573,111.8573,56373.0
2022-12-12 10:30:00,118.52,118.7,118.38,118.38,51642.0,111.8951,112.065,111.7629,111.7629,51642.0
2022-12-12 10:35:00,118.41,118.79,118.38,118.79,52159.0,111.7912,112.15,111.7629,112.15,52159.0
2022-12-12 10:40:00,118.81,119.04,118.59,118.98,61595.0,112.1689,112.386,111.9612,112.3294,61595.0
2022-12-12 10:45:00,119.0,119.0,118.55,118.65,66551.0,112.3482,112.3482,111.9234,112.0178,66551.0
2022-12-12 10:50:00,118.61,118.73,118.48,118.73,64189.0,111.98,112.0933,111.8573,112.0933,64189.0
2022-12-12 10:55:00,118.7,118.98,118.69,118.97,42775.0,112.065,112.3294,112.0556,112.3199,42775.0
2022-12-12 11:00:00,118.98,119.34,118.85,119.29,83188.0,112.3294,112.6692,112.2066,112.622,83188.0
2022-12-12 11:05:00,119.31,119.65,119.28,119.58,43314.0,112.6409,112.9619,112.6126,112.8958,43314.0
2022-12-12 11:10:00,119.57,119.58,119.17,119.19,64586.0,112.8864,112.8958,112.5087,112.5276,64586.0
2022-12-12 11:15:00,119.19,119.27,119.11,119.19,39298.0,112.5276,112.6032,112.4521,112.5276,39298.0
2022-12-12 11:20:00,119.22,119.39,119.19,119.27,87985.0,112.5559,112.7164,112.5276,112.6032,87985.0
2022-12-12 11:25:00,119.28,119.49,119.12,119.16,37448.0,112.6126,112.8109,112.4615,112.4993,37448.0
2022-12-12 11:30:00,119.19,119.63,119.01,119.28,232788.0,112.5276,112.943,112.3577,112.6126,232788.0
2022-12-12 11:35:00,119.29,119.79,119.28,119.72,75423.0,112.622,113.0941,112.6126,113.028,75423.0
2022-12-12 11:40:00,119.73,119.75,119.46,119.53,36114.0,113.0374,113.0563,112.7825,112.8486,36114.0
2022-12-12 11:45:00,119.55,119.97,119.53,119.8,47043.0,112.8675,113.264,112.8486,113.1035,47043.0
2022-12-12 11:50:00,119.83,119.87,119.67,119.67,30566.0,113.1318,113.1696,112.9808,112.9808,30566.0
2022-12-12 11:55:00,119.73,119.88,119.66,119.87,30638.0,113.0374,113.1791,112.9714,113.1696,30638.0
2022-12-12 12:00:00,119.89,119.89,119.64,119.83,35010.0,113.1885,113.1885,112.9525,113.1318,35010.0
2022-12-12 12:05:00,119.84,119.88,119.57,119.64,26630.0,113.1413,113.1791,112.8864,112.9525,26630.0
2022-12-12 12:10:00,119.66,119.67,119.4,119.4,28405.0,112.9714,112.9808,112.7259,112.7259,28405.0
2022-12-12 12:15:00,119.41,119.55,119.37,119.53,39377.0,112.7353,112.8675,112.6976,112.8486,39377.0
2022-12-12 12:20:00,119.53,119.53,119.27,119.37,18247.0,112.8486,112.8486,112.6032,112.6976,18247.0
2022-12-12 12:25:00,119.37,119.85,119.34,119.78,58930.0,112.6976,113.1507,112.6692,113.0846,58930.0
2022-12-12 12:30:00,119.82,119.82,119.37,119.45,28908.0,113.1224,113.1224,112.6976,112.7731,28908.0
2022-12-12 12:35:00,119.48,119.62,119.43,119.56,23061.0,112.8014,112.9336,112.7542,112.8769,23061.0
2022-12-12 12:40:00,119.56,119.62,119.49,119.59,14373.0,112.8769,112.9336,112.8109,112.9053,14373.0
2022-12-12 12:45:00,119.65,119.78,119.58,119.59,34728.0,112.9619,113.0846,112.8958,112.9053,34728.0
2022-12-12 12:50:00,119.57,119.79,119.57,119.78,22834.0,112.8864,113.0941,112.8864,113.0846,22834.0
2022-12-12 12:55:00,119.78,119.78,119.66,119.71,19857.0,113.0846,113.0846,112.9714,113.0186,19857.0
2022-12-12 13:00:00,119.73,120.07,119.51,119.52,54570.0,113.0374,113.3584,112.8297,112.8392,54570.0
2022-12-12 13:05:00,119.53,119.71,119.48,119.7,30605.0,112.8486,113.0186,112.8014,113.0091,30605.0
2022-12-12 13:10:00,119.71,119.79,119.45,119.52,27127.0,113.0186,113.0941,112.7731,112.8392,27127.0
2022-12-12 13:15:00,119.47,119.62,119.39,119.51,37199.0,112.792,112.9336,112.7164,112.8297,37199.0
2022-12-12 13:20:00,119.53,119.7,119.32,119.36,65911.0,112.8486,113.0091,112.6504,112.6881,65911.0
2022-12-12 13:25:00,119.37,119.43,119.26,119.34,15875.0,112.6976,112.7542,112.5937,112.6692,15875.0
2022-12-12 13:30:00,119.34,119.65,119.34,119.56,32960.0,112.6692,112.9619,112.6692,112.8769,32960.0
2022-12-12 13:35:00,119.56,119.64,119.38,119.58,63457.0,112.8769,112.9525,112.707,112.8958,63457.0
2022-12-12 13:40:00,119.59,119.69,119.48,119.48,22288.0,112.9053,112.9997,112.8014,112.8014,22288.0
2022-12-12 13:45:00,119.45,119.77,119.37,119.77,115843.0,112.7731,113.0752,112.6976,113.0752,115843.0
2022-12-12 13:50:00,119.75,119.86,119.64,119.65,42770.0,113.0563,113.1602,112.9525,112.9619,42770.0
2022-12-12 13:55:00,119.64,119.69,119.45,119.45,42035.0,112.9525,112.9997,112.7731,112.7731,42035.0
2022-12-12 14:00:00,119.43,119.49,119.28,119.29,47258.0,112.7542,112.8109,112.6126,112.622,47258.0
2022-12-12 14:05:00,119.32,119.41,119.19,119.24,21354.0,112.6504,112.7353,112.5276,112.5748,21354.0
2022-12-12 14:10:00,119.25,119.33,119.06,119.29,23624.0,112.5843,112.6598,112.4049,112.622,23624.0
2022-12-12 14:15:00,119.3,119.33,119.18,119.26,27230.0,112.6315,112.6598,112.5182,112.5937,27230.0
2022-12-12 14:20:00,119.27,119.29,119.15,119.17,58091.0,112.6032,112.622,112.4899,112.5087,58091.0
2022-12-12 14:25:00,119.17,119.36,119.11,119.3,32477.0,112.5087,112.6881,112.4521,112.6315,32477.0
2022-12-12 14:30:00,119.3,119.3,119.1,119.22,20930.0,112.6315,112.6315,112.4427,112.5559,20930.0
2022-12-12 14:35:00,119.23,119.39,119.19,119.37,23472.0,112.5654,112.7164,112.5276,112.6976,23472.0
2022-12-12 14:40:00,119.38,119.59,119.38,119.47,41633.0,112.707,112.9053,112.707,112.792,41633.0
2022-12-12 14:45:00,119.47,119.58,119.4,119.5,42877.0,112.792,112.8958,112.7259,112.8203,42877.0
2022-12-12 14:50:00,119.5,119.82,119.48,119.77,26228.0,112.8203,113.1224,112.8014,113.0752,26228.0
2022-12-12 14:55:00,119.78,119.98,119.78,119.91,63138.0,113.0846,113.2735,113.0846,113.2074,63138.0
2022-12-12 15:00:00,119.93,120.25,119.82,120.21,173686.0,113.2263,113.5284,113.1224,113.4906,173686.0
2022-12-12 15:05:00,120.22,120.7,120.21,120.68,92237.0,113.5,113.9532,113.4906,113.9343,92237.0
2022-12-12 15:10:00,120.68,120.84,120.41,120.44,92538.0,113.9343,114.0854,113.6794,113.7078,92538.0
2022-12-12 15:15:00,120.45,120.86,120.45,120.75,85835.0,113.7172,114.1043,113.7172,114.0004,85835.0
2022-12-12 15:20:00,120.72,121.04,120.62,121.0,102232.0,113.9721,114.2742,113.8777,114.2364,102232.0
2022-12-12 15:25:00,121.0,121.06,120.88,120.98,85046.0,114.2364,114.2931,114.1232,114.2176,85046.0
2022-12-12 15:30:00,120.99,121.14,120.95,121.0,73584.0,114.227,114.3686,114.1892,114.2364,73584.0
2022-12-12 15:35:00,120.98,121.01,120.85,120.98,87882.0,114.2176,114.2459,114.0948,114.2176,87882.0
2022-12-12 15:40:00,120.97,120.99,120.56,120.59,61896.0,114.2081,114.227,113.821,113.8494,61896.0
2022-12-12 15:45:00,120.58,120.65,120.46,120.58,109704.0,113.8399,113.906,113.7266,113.8399,109704.0
2022-12-12 15:50:00,120.56,120.7,120.38,120.63,119951.0,113.821,113.9532,113.6511,113.8871,119951.0
2022-12-12 15:55:00,120.64,121.25,120.64,121.24,360399.0,113.8966,114.4725,113.8966,114.463,360399.0
2022-12-13 09:30:00,126.65,127.09,125.84,126.19,254622.0,119.5706,119.986,118.8059,119.1363,254622.0
2022-12-13 09:35:00,126.24,126.87,125.78,126.83,144802.0,119.1835,119.7783,118.7493,119.7406,144802.0
2022-12-13 09:40:00,126.84,127.64,126.62,127.49,123435.0,119.75,120.5053,119.5423,120.3637,123435.0
2022-12-13 09:45:00,127.54,127.95,127.27,127.38,94376.0,120.4109,120.798,120.156,120.2598,94376.0
2022-12-13 09:50:00,127.39,127.4,126.86,127.11,77389.0,120.2693,120.2787,119.7689,120.0049,77389.0
2022-12-13 09:55:00,127.09,127.17,126.39,126.52,57814.0,119.986,120.0616,119.3252,119.4479,57814.0
2022-12-13 10:00:00,126.56,126.67,126.13,126.39,79798.0,119.4857,119.5895,119.0797,119.3252,79798.0
2022-12-13 10:05:00,126.38,126.5,125.57,126.5,102907.0,119.3157,119.429,118.551,119.429,102907.0
2022-12-13 10:10:00,126.48,126.73,126.0,126.1,81131.0,119.4101,119.6462,118.957,119.0514,81131.0
2022-12-13 10:15:00,126.09,126.11,125.23,125.55,67303.0,119.0419,119.0608,118.23,118.5321,67303.0
2022-12-13 10:20:00,125.58,125.68,124.57,124.93,118512.0,118.5604,118.6548,117.6069,117.9468,118512.0
2022-12-13 10:25:00,124.93,125.01,124.42,124.61,60368.0,117.9468,118.0223,117.4653,117.6447,60368.0
2022-12-13 10:30:00,124.63,124.95,124.16,124.75,95707.0,117.6635,117.9657,117.2198,117.7768,95707.0
2022-12-13 10:35:00,124.77,124.89,124.25,124.27,127032.0,117.7957,117.909,117.3048,117.3237,127032.0
2022-12-13 10:40:00,124.27,124.71,124.26,124.69,90749.0,117.3237,117.7391,117.3142,117.7202,90749.0
2022-12-13 10:45:00,124.7,124.85,124.46,124.53,88289.0,117.7296,117.8712,117.503,117.5691,88289.0
2022-12-13 10:50:00,124.55,124.92,124.43,124.81,57504.0,117.588,117.9373,117.4747,117.8335,57504.0
2022-12-13 10:55:00,124.83,125.08,124.54,124.98,52124.0,117.8524,118.0884,117.5786,117.994,52124.0
2022-12-13 11:00:00,124.99,125.21,124.81,125.06,55080.0,118.0034,118.2111,117.8335,118.0695,55080.0
2022-12-13 11:05:00,125.06,125.28,124.94,125.15,47543.0,118.0695,118.2772,117.9562,118.1545,47543.0
2022-12-13 11:10:00,125.13,125.45,125.08,125.44,59041.0,118.1356,118.4377,118.0884,118.4283,59041.0
2022-12-13 11:15:00,125.43,125.5,125.27,125.27,61584.0,118.4188,118.4849,118.2678,118.2678,61584.0
2022-12-13 11:20:00,125.27,125.27,125.04,125.08,64878.0,118.2678,118.2678,118.0506,118.0884,64878.0
2022-12-13 11:25:00,125.11,125.29,124.98,125.16,68475.0,118.1167,118.2866,117.994,118.1639,68475.0
2022-12-13 11:30:00,125.18,125.3,125.12,125.21,61622.0,118.1828,118.2961,118.1262,118.2111,61622.0
2022-12-13 11:35:00,125.2,125.27,125.02,125.19,74817.0,118.2017,118.2678,118.0317,118.1922,74817.0
2022-12-13 11:40:00,125.18,125.2,124.93,125.14,68255.0,118.1828,118.2017,117.9468,118.145,68255.0
2022-12-13 11:45:00,125.12,125.21,124.23,124.47,102484.0,118.1262,118.2111,117.2859,117.5125,102484.0
2022-12-13 11:50:00,124.49,124.57,123.56,123.85,62051.0,117.5314,117.6069,116.6534,116.9271,62051.0
2022-12-13 11:55:00,123.82,123.82,123.52,123.74,56206.0,116.8988,116.8988,116.6156,116.8233,56206.0
2022-12-13 12:00:00,123.78,123.81,123.55,123.72,62565.0,116.8611,116.8894,116.6439,116.8044,62565.0
2022-12-13 12:05:00,123.7,123.95,123.43,123.43,56076.0,116.7855,117.0216,116.5306,116.5306,56076.0
2022-12-13 12:10:00,123.4,123.4,122.56,123.0,48634.0,116.5023,116.5023,115.7092,116.1247,48634.0
2022-12-13 12:15:00,122.97,122.98,122.3,122.3,38027.0,116.0963,116.1058,115.4638,115.4638,38027.0
2022-12-13 12:20:00,122.34,122.97,122.28,122.8,27158.0,115.5015,116.0963,115.4449,115.9358,27158.0
2022-12-13 12:25:00,122.8,122.89,122.48,122.62,32643.0,115.9358,116.0208,115.6337,115.7659,32643.0
2022-12-13 12:30:00,122.58,122.64,121.89,122.11,34589.0,115.7281,115.7848,115.0767,115.2844,34589.0
2022-12-13 12:35:00,122.11,122.64,122.04,122.51,62553.0,115.2844,115.7848,115.2183,115.662,62553.0
2022-12-13 12:40:00,122.47,122.47,122.11,122.42,64847.0,115.6243,115.6243,115.2844,115.5771,64847.0
2022-12-13 12:45:00,122.42,122.57,121.82,121.86,54429.0,115.5771,115.7187,115.0106,115.0484,54429.0
2022-12-13 12:50:00,121.85,122.41,121.85,122.17,84034.0,115.0389,115.5676,115.0389,115.341,84034.0
2022-12-13 12:55:00,122.15,122.47,122.11,122.41,68622.0,115.3222,115.6243,115.2844,115.5676,68622.0
2022-12-13 13:00:00,122.42,122.69,122.31,122.5,48525.0,115.5771,115.832,115.4732,115.6526,48525.0
2022-12-13 13:05:00,122.5,122.67,122.42,122.52,47087.0,115.6526,115.8131,115.5771,115.6715,47087.0
2022-12-13 13:10:00,122.5,122.81,122.49,122.72,23449.0,115.6526,115.9453,115.6432,115.8603,23449.0
2022-12-13 13:15:00,122.72,123.2,122.61,123.07,31174.0,115.8603,116.3135,115.7565,116.1907,31174.0
2022-12-13 13:20:00,123.05,123.35,122.95,123.31,15687.0,116.1719,116.4551,116.0774,116.4173,15687.0
2022-12-13 13:25:00,123.35,123.37,123.07,123.14,24130.0,116.4551,116.474,116.1907,116.2568,24130.0
2022-12-13 13:30:00,123.16,123.53,123.16,123.18,34209.0,116.2757,116.625,116.2757,116.2946,34209.0
2022-12-13 13:35:00,123.21,123.37,123.08,123.25,31904.0,116.3229,116.474,116.2002,116.3607,31904.0
2022-12-13 13:40:00,123.22,123.22,122.99,123.2,23376.0,116.3324,116.3324,116.1152,116.3135,23376.0
2022-12-13 13:45:00,123.19,123.21,122.76,122.8,47853.0,116.304,116.3229,115.8981,115.9358,47853.0
2022-12-13 13:50:00,122.82,122.96,122.4,122.47,52916.0,115.9547,116.0869,115.5582,115.6243,52916.0
2022-12-13 13:55:00,122.45,122.99,122.44,122.94,30780.0,115.6054,116.1152,115.596,116.068,30780.0
2022-12-13 14:00:00,122.97,123.17,122.85,123.13,15506.0,116.0963,116.2852,115.983,116.2474,15506.0
2022-12-13 14:05:00,123.12,123.17,122.88,123.03,43260.0,116.2379,116.2852,116.0114,116.153,43260.0
2022-12-13 14:10:00,122.99,123.15,122.88,123.02,15950.0,116.1152,116.2663,116.0114,116.1435,15950.0
2022-12-13 14:15:00,123.05,123.23,122.97,123.09,19053.0,116.1719,116.3418,116.0963,116.2096,19053.0
2022-12-13 14:20:00,123.09,123.14,122.88,123.13,20430.0,116.2096,116.2568,116.0114,116.2474,20430.0
2022-12-13 14:25:00,123.11,123.23,123.05,123.23,20990.0,116.2285,116.3418,116.1719,116.3418,20990.0
2022-12-13 14:30:00,123.2,123.24,123.05,123.07,29304.0,116.3135,116.3512,116.1719,116.1907,29304.0
2022-12-13 14:35:00,123.05,123.4,123.04,123.39,24695.0,116.1719,116.5023,116.1624,116.4929,24695.0
2022-12-13 14:40:00,123.38,124.05,123.35,123.89,38345.0,116.4834,117.116,116.4551,116.9649,38345.0
2022-12-13 14:45:00,123.89,123.96,123.73,123.75,29156.0,116.9649,117.031,116.8138,116.8327,29156.0
2022-12-13 14:50:00,123.76,123.76,122.97,122.98,65823.0,116.8422,116.8422,116.0963,116.1058,65823.0
2022-12-13 14:55:00,123.0,123.14,122.94,123.09,36201.0,116.1247,116.2568,116.068,116.2096,36201.0
2022-12-13 15:00:00,123.09,123.09,122.29,122.38,36834.0,116.2096,116.2096,115.4543,115.5393,36834.0
2022-12-13 15:05:00,122.38,122.68,122.38,122.65,25483.0,115.5393,115.8225,115.5393,115.7942,25483.0
2022-12-13 15:10:00,122.6,122.71,122.46,122.56,26312.0,115.747,115.8509,115.6148,115.7092,26312.0
2022-12-13 15:15:00,122.55,123.14,122.51,123.08,43443.0,115.6998,116.2568,115.662,116.2002,43443.0
2022-12-13 15:20:00,123.07,123.23,122.95,123.21,34650.0,116.1907,116.3418,116.0774,116.3229,34650.0
2022-12-13 15:25:00,123.2,123.35,123.02,123.31,34066.0,116.3135,116.4551,116.1435,116.4173,34066.0
2022-12-13 15:30:00,123.32,123.78,123.3,123.6,72338.0,116.4268,116.8611,116.4079,116.6911,72338.0
2022-12-13 15:35:00,123.61,123.65,123.11,123.3,47154.0,116.7006,116.7383,116.2285,116.4079,47154.0
2022-12-13 15:40:00,123.31,123.55,123.15,123.51,66343.0,116.4173,116.6439,116.2663,116.6061,66343.0
2022-12-13 15:45:00,123.51,123.74,123.38,123.42,96747.0,116.6061,116.8233,116.4834,116.5212,96747.0
2022-12-13 15:50:00,123.42,123.96,123.42,123.84,184763.0,116.5212,117.031,116.5212,116.9177,184763.0
2022-12-13 15:55:00,123.82,123.82,123.33,123.5,447909.0,116.8988,116.8988,116.4362,116.5967,447909.0
2022-12-14 09:30:00,124.25,124.77,123.89,124.66,184375.0,117.3048,117.7957,116.9649,117.6919,184375.0
2022-12-14 09:35:00,124.69,125.38,124.59,125.26,144498.0,117.7202,118.3716,117.6258,118.2583,144498.0
2022-12-14 09:40:00,125.29,125.52,124.88,125.38,185666.0,118.2866,118.5038,117.8996,118.3716,185666.0
2022-12-14 09:45:00,125.43,125.6,124.5,124.79,91083.0,118.4188,118.5793,117.5408,117.8146,91083.0
2022-12-14 09:50:00,124.83,125.09,124.49,124.79,132022.0,117.8524,118.0978,117.5314,117.8146,132022.0
2022-12-14 09:55:00,124.78,125.31,124.65,125.31,91807.0,117.8052,118.3055,117.6824,118.3055,91807.0
2022-12-14 10:00:00,125.31,125.98,125.24,125.93,114540.0,118.3055,118.9381,118.2394,118.8909,114540.0
2022-12-14 10:05:00,125.92,126.58,125.81,126.35,217902.0,118.8814,119.5045,118.7776,119.2874,217902.0
2022-12-14 10:10:00,126.38,126.5,126.03,126.05,70654.0,119.3157,119.429,118.9853,119.0042,70654.0
2022-12-14 10:15:00,125.99,126.07,125.8,125.98,49375.0,118.9475,119.023,118.7681,118.9381,49375.0
2022-12-14 10:20:00,125.95,125.95,125.52,125.55,35129.0,118.9098,118.9098,118.5038,118.5321,35129.0
2022-12-14 10:25:00,125.56,125.9,125.55,125.79,54062.0,118.5416,118.8626,118.5321,118.7587,54062.0
2022-12-14 10:30:00,125.76,125.76,125.45,125.58,44618.0,118.7304,118.7304,118.4377,118.5604,44618.0
2022-12-14 10:35:00,125.56,125.61,125.2,125.28,50349.0,118.5416,118.5888,118.2017,118.2772,50349.0
2022-12-14 10:40:00,125.26,125.5,125.22,125.26,39261.0,118.2583,118.4849,118.2206,118.2583,39261.0
2022-12-14 10:45:00,125.27,125.27,125.11,125.14,58160.0,118.2678,118.2678,118.1167,118.145,58160.0
2022-12-14 10:50:00,125.13,125.2,124.83,124.96,87208.0,118.1356,118.2017,117.8524,117.9751,87208.0
2022-12-14 10:55:00,124.99,125.0,124.76,124.81,50532.0,118.0034,118.0129,117.7863,117.8335,50532.0
2022-12-14 11:00:00,124.83,125.05,124.83,124.94,56651.0,117.8524,118.0601,117.8524,117.9562,56651.0
2022-12-14 11:05:00,124.94,124.95,124.39,124.47,26442.0,117.9562,117.9657,117.437,117.5125,26442.0
2022-12-14 11:10:00,124.43,124.79,124.39,124.77,28511.0,117.4747,117.8146,117.437,117.7957,28511.0
2022-12-14 11:15:00,124.75,124.75,124.5,124.75,29313.0,117.7768,117.7768,117.5408,117.7768,29313.0
2022-12-14 11:20:00,124.76,125.13,124.63,125.04,54791.0,117.7863,118.1356,117.6635,118.0506,54791.0
2022-12-14 11:25:00,125.07,125.08,124.83,124.99,40650.0,118.0789,118.0884,117.8524,118.0034,40650.0
2022-12-14 11:30:00,124.99,125.01,124.67,124.9,35241.0,118.0034,118.0223,117.7013,117.9184,35241.0
2022-12-14 11:35:00,124.89,125.18,124.84,125.07,44944.0,117.909,118.1828,117.8618,118.0789,44944.0
2022-12-14 11:40:00,125.08,125.2,125.03,125.13,40078.0,118.0884,118.2017,118.0412,118.1356,40078.0
2022-12-14 11:45:00,125.15,125.15,124.83,124.88,33222.0,118.1545,118.1545,117.8524,117.8996,33222.0
2022-12-14 11:50:00,124.86,125.0,124.74,124.81,70354.0,117.8807,118.0129,117.7674,117.8335,70354.0
2022-12-14 11:55:00,124.81,124.91,124.68,124.74,31838.0,117.8335,117.9279,117.7107,117.7674,31838.0
2022-12-14 12:00:00,124.76,124.77,124.6,124.64,31548.0,117.7863,117.7957,117.6352,117.673,31548.0
2022-12-14 12:05:00,124.66,124.86,124.66,124.76,33703.0,117.6919,117.8807,117.6919,117.7863,33703.0
2022-12-14 12:10:00,124.74,124.83,124.57,124.65,40502.0,117.7674,117.8524,117.6069,117.6824,40502.0
2022-12-14 12:15:00,124.66,124.67,124.37,124.45,48008.0,117.6919,117.7013,117.4181,117.4936,48008.0
2022-12-14 12:20:00,124.48,124.57,124.24,124.41,48988.0,117.5219,117.6069,117.2953,117.4558,48988.0
2022-12-14 12:25:00,124.41,124.45,124.09,124.27,29475.0,117.4558,117.4936,117.1537,117.3237,29475.0
2022-12-14 12:30:00,124.26,124.3,123.98,124.04,32707.0,117.3142,117.352,117.0499,117.1065,32707.0
2022-12-14 12:35:00,124.04,124.3,124.03,124.28,40258.0,117.1065,117.352,117.0971,117.3331,40258.0
2022-12-14 12:40:00,124.27,124.41,124.16,124.26,125012.0,117.3237,117.4558,117.2198,117.3142,125012.0
2022-12-14 12:45:00,124.23,124.36,124.12,124.28,90077.0,117.2859,117.4086,117.182,117.3331,90077.0
2022-12-14 12:50:00,124.3,124.3,124.03,124.09,45723.0,117.352,117.352,117.0971,117.1537,45723.0
2022-12-14 12:55:00,124.08,124.28,124.05,124.07,23952.0,117.1443,117.3331,117.116,117.1348,23952.0
2022-12-14 13:00:00,124.08,124.37,124.08,124.36,23959.0,117.1443,117.4181,117.1443,117.4086,23959.0
2022-12-14 13:05:00,124.35,124.45,124.29,124.36,22624.0,117.3992,117.4936,117.3425,117.4086,22624.0
2022-12-14 13:10:00,124.32,124.4,124.18,124.27,29203.0,117.3709,117.4464,117.2387,117.3237,29203.0
2022-12-14 13:15:00,124.27,124.33,124.03,124.17,20359.0,117.3237,117.3803,117.0971,117.2293,20359.0
2022-12-14 13:20:00,124.17,124.37,124.17,124.29,16422.0,117.2293,117.4181,117.2293,117.3425,16422.0
2022-12-14 13:25:00,124.29,124.42,124.23,124.37,13603.0,117.3425,117.4653,117.2859,117.4181,13603.0
2022-12-14 13:30:00,124.39,124.59,124.37,124.55,27481.0,117.437,117.6258,117.4181,117.588,27481.0
2022-12-14 13:35:00,124.54,124.81,124.51,124.8,33610.0,117.5786,117.8335,117.5502,117.824,33610.0
2022-12-14 13:40:00,124.8,124.85,124.6,124.74,30158.0,117.824,117.8712,117.6352,117.7674,30158.0
2022-12-14 13:45:00,124.72,124.72,124.55,124.55,25741.0,117.7485,117.7485,117.588,117.588,25741.0
2022-12-14 13:50:00,124.54,124.54,124.36,124.46,32554.0,117.5786,117.5786,117.4086,117.503,32554.0
2022-12-14 13:55:00,124.44,124.56,124.22,124.22,71663.0,117.4842,117.5975,117.2765,117.2765,71663.0
2022-12-14 14:00:00,124.21,124.21,121.56,122.36,140441.0,117.267,117.267,114.7651,115.5204,140441.0
2022-12-14 14:05:00,122.33,122.55,121.15,121.61,111190.0,115.4921,115.6998,114.3781,114.8124,111190.0
2022-12-14 14:10:00,121.53,122.77,121.3,122.26,114308.0,114.7368,115.9075,114.5197,115.426,114308.0
2022-12-14 14:15:00,122.17,122.36,121.8,121.97,69099.0,115.341,115.5204,114.9917,115.1522,69099.0
2022-12-14 14:20:00,121.91,122.18,121.76,121.86,50297.0,115.0956,115.3505,114.954,115.0484,50297.0
2022-12-14 14:25:00,121.83,122.31,121.77,122.03,39704.0,115.0201,115.4732,114.9634,115.2089,39704.0
2022-12-14 14:30:00,122.04,122.05,120.11,120.15,100339.0,115.2183,115.2278,113.3962,113.434,100339.0
2022-12-14 14:35:00,120.13,121.09,120.1,120.98,84926.0,113.4151,114.3214,113.3868,114.2176,84926.0
2022-12-14 14:40:00,120.97,122.05,120.65,121.64,83550.0,114.2081,115.2278,113.906,114.8407,83550.0
2022-12-14 14:45:00,121.66,121.66,120.58,121.31,57621.0,114.8596,114.8596,113.8399,114.5291,57621.0
2022-12-14 14:50:00,121.37,121.58,120.69,121.22,62848.0,114.5858,114.784,113.9438,114.4442,62848.0
2022-12-14 14:55:00,121.27,121.57,120.95,121.44,76089.0,114.4914,114.7746,114.1892,114.6519,76089.0
2022-12-14 15:00:00,121.45,122.4,121.26,122.19,57363.0,114.6613,115.5582,114.4819,115.3599,57363.0
2022-12-14 15:05:00,122.22,122.22,121.56,121.82,55998.0,115.3883,115.3883,114.7651,115.0106,55998.0
2022-12-14 15:10:00,121.86,123.37,121.79,122.84,84492.0,115.0484,116.474,114.9823,115.9736,84492.0
2022-12-14 15:15:00,122.87,122.89,121.99,122.44,56100.0,116.0019,116.0208,115.1711,115.596,56100.0
2022-12-14 15:20:00,122.5,122.56,122.11,122.18,49854.0,115.6526,115.7092,115.2844,115.3505,49854.0
2022-12-14 15:25:00,122.22,122.24,121.19,121.21,48732.0,115.3883,115.4071,114.4158,114.4347,48732.0
2022-12-14 15:30:00,121.16,121.4,120.78,121.14,86066.0,114.3875,114.6141,114.0287,114.3686,86066.0
2022-12-14 15:35:00,121.15,121.4,120.82,121.08,55989.0,114.3781,114.6141,114.0665,114.312,55989.0
2022-12-14 15:40:00,121.07,121.56,120.94,121.54,83370.0,114.3025,114.7651,114.1798,114.7463,83370.0
2022-12-14 15:45:00,121.53,121.54,121.15,121.31,85514.0,114.7368,114.7463,114.3781,114.5291,85514.0
2022-12-14 15:50:00,121.32,122.24,121.28,122.1,211373.0,114.5386,115.4071,114.5008,115.275,211373.0
2022-12-14 15:55:00,122.1,122.1,121.65,121.71,361543.0,115.275,115.275,114.8501,114.9068,361543.0
2022-12-15 09:30:00,120.25,120.52,117.92,118.14,298142.0,113.5284,113.7833,111.3286,111.5363,298142.0
2022-12-15 09:35:00,118.18,118.44,117.88,118.26,133412.0,111.5741,111.8195,111.2908,111.6496,133412.0
2022-12-15 09:40:00,118.26,118.48,118.02,118.44,90780.0,111.6496,111.8573,111.423,111.8195,90780.0
2022-12-15 09:45:00,118.47,118.47,117.8,117.88,106952.0,111.8479,111.8479,111.2153,111.2908,106952.0
2022-12-15 09:50:00,117.88,118.15,117.71,118.09,122168.0,111.2908,111.5458,111.1303,111.4891,122168.0
2022-12-15 09:55:00,118.11,118.35,117.56,117.69,112937.0,111.508,111.7346,110.9887,111.1115,112937.0
2022-12-15 10:00:00,117.74,117.74,117.17,117.19,72955.0,111.1587,111.1587,110.6205,110.6394,72955.0
2022-12-15 10:05:00,117.17,117.55,117.15,117.54,78206.0,110.6205,110.9793,110.6017,110.9699,78206.0
2022-12-15 10:10:00,117.54,117.65,117.23,117.25,72391.0,110.9699,111.0737,110.6772,110.6961,72391.0
2022-12-15 10:15:00,117.23,117.99,117.07,117.91,128442.0,110.6772,111.3947,110.5261,111.3192,128442.0
2022-12-15 10:20:00,117.91,117.91,117.52,117.56,54942.0,111.3192,111.3192,110.951,110.9887,54942.0
2022-12-15 10:25:00,117.56,117.63,117.32,117.34,44693.0,110.9887,111.0548,110.7621,110.781,44693.0
2022-12-15 10:30:00,117.32,117.72,117.1,117.48,75077.0,110.7621,111.1398,110.5544,110.9132,75077.0
2022-12-15 10:35:00,117.47,117.54,117.17,117.49,65280.0,110.9038,110.9699,110.6205,110.9226,65280.0
2022-12-15 10:40:00,117.5,117.69,117.43,117.51,96039.0,110.9321,111.1115,110.866,110.9415,96039.0
2022-12-15 10:45:00,117.52,117.63,117.16,117.18,79041.0,110.951,111.0548,110.6111,110.63,79041.0
2022-12-15 10:50:00,117.16,117.21,116.98,117.17,59121.0,110.6111,110.6583,110.4412,110.6205,59121.0
2022-12-15 10:55:00,117.18,117.22,116.86,117.1,54932.0,110.63,110.6677,110.3279,110.5544,54932.0
2022-12-15 11:00:00,117.11,117.53,117.09,117.33,56333.0,110.5639,110.9604,110.545,110.7716,56333.0
2022-12-15 11:05:00,117.32,117.32,116.8,116.98,58555.0,110.7621,110.7621,110.2712,110.4412,58555.0
2022-12-15 11:10:00,117.02,117.05,116.4,116.52,49376.0,110.4789,110.5072,109.8936,110.0069,49376.0
2022-12-15 11:15:00,116.47,116.9,116.27,116.81,70337.0,109.9597,110.3656,109.7708,110.2807,70337.0
2022-12-15 11:20:00,116.83,117.16,116.82,116.99,71452.0,110.2995,110.6111,110.2901,110.4506,71452.0
2022-12-15 11:25:00,117.01,117.27,116.97,117.2,54514.0,110.4695,110.7149,110.4317,110.6489,54514.0
2022-12-15 11:30:00,117.21,117.27,116.96,117.21,46655.0,110.6583,110.7149,110.4223,110.6583,46655.0
2022-12-15 11:35:00,117.19,117.31,116.97,117.14,39498.0,110.6394,110.7527,110.4317,110.5922,39498.0
2022-12-15 11:40:00,117.14,117.21,116.98,117.09,59065.0,110.5922,110.6583,110.4412,110.545,59065.0
2022-12-15 11:45:00,117.07,117.47,117.01,117.04,49706.0,110.5261,110.9038,110.4695,110.4978,49706.0
2022-12-15 11:50:00,117.03,117.21,116.92,117.07,60091.0,110.4884,110.6583,110.3845,110.5261,60091.0
2022-12-15 11:55:00,117.08,117.2,117.0,117.06,26955.0,110.5356,110.6489,110.46,110.5167,26955.0
2022-12-15 12:00:00,117.06,117.38,117.06,117.18,34680.0,110.5167,110.8188,110.5167,110.63,34680.0
2022-12-15 12:05:00,117.2,117.46,117.15,117.43,34077.0,110.6489,110.8943,110.6017,110.866,34077.0
2022-12-15 12:10:00,117.42,117.5,117.3,117.48,38520.0,110.8566,110.9321,110.7433,110.9132,38520.0
2022-12-15 12:15:00,117.51,117.63,117.43,117.61,31011.0,110.9415,111.0548,110.866,111.0359,31011.0
2022-12-15 12:20:00,117.59,117.6,117.33,117.38,70300.0,111.0171,111.0265,110.7716,110.8188,70300.0
2022-12-15 12:25:00,117.35,117.6,117.35,117.55,31272.0,110.7905,111.0265,110.7905,110.9793,31272.0
2022-12-15 12:30:00,117.54,117.7,117.48,117.58,34858.0,110.9699,111.1209,110.9132,111.0076,34858.0
2022-12-15 12:35:00,117.57,117.57,117.19,117.24,30424.0,110.9982,110.9982,110.6394,110.6866,30424.0
2022-12-15 12:40:00,117.22,117.25,117.08,117.11,32697.0,110.6677,110.6961,110.5356,110.5639,32697.0
2022-12-15 12:45:00,117.12,117.25,117.09,117.25,28439.0,110.5733,110.6961,110.545,110.6961,28439.0
2022-12-15 12:50:00,117.25,117.38,117.11,117.14,29516.0,110.6961,110.8188,110.5639,110.5922,29516.0
2022-12-15 12:55:00,117.13,117.17,116.93,117.01,39361.0,110.5828,110.6205,110.3939,110.4695,39361.0
2022-12-15 13:00:00,117.0,117.15,116.93,116.94,25422.0,110.46,110.6017,110.3939,110.4034,25422.0
2022-12-15 13:05:00,116.94,116.94,116.53,116.73,37588.0,110.4034,110.4034,110.0163,110.2051,37588.0
2022-12-15 13:10:00,116.74,116.76,116.6,116.69,26925.0,110.2146,110.2335,110.0824,110.1674,26925.0
2022-12-15 13:15:00,116.66,116.78,116.6,116.6,28387.0,110.139,110.2523,110.0824,110.0824,28387.0
2022-12-15 13:20:00,116.61,116.62,116.43,116.46,30590.0,110.0918,110.1013,109.9219,109.9502,30590.0
2022-12-15 13:25:00,116.43,116.68,116.4,116.63,27634.0,109.9219,110.1579,109.8936,110.1107,27634.0
2022-12-15 13:30:00,116.58,116.62,116.41,116.42,19574.0,110.0635,110.1013,109.903,109.9125,19574.0
2022-12-15 13:35:00,116.43,116.61,116.31,116.56,30725.0,109.9219,110.0918,109.8086,110.0446,30725.0
2022-12-15 13:40:00,116.57,116.61,116.25,116.26,53387.0,110.0541,110.0918,109.752,109.7614,53387.0
2022-12-15 13:45:00,116.26,116.44,116.26,116.32,17878.0,109.7614,109.9313,109.7614,109.818,17878.0
2022-12-15 13:50:00,116.32,116.34,116.07,116.26,36053.0,109.818,109.8369,109.582,109.7614,36053.0
2022-12-15 13:55:00,116.26,116.43,116.22,116.43,31499.0,109.7614,109.9219,109.7236,109.9219,31499.0
2022-12-15 14:00:00,116.43,116.69,116.38,116.56,37082.0,109.9219,110.1674,109.8747,110.0446,37082.0
2022-12-15 14:05:00,116.55,116.75,116.52,116.54,55129.0,110.0352,110.224,110.0069,110.0257,55129.0
2022-12-15 14:10:00,116.53,116.67,116.52,116.63,36465.0,110.0163,110.1485,110.0069,110.1107,36465.0
2022-12-15 14:15:00,116.64,116.71,116.52,116.68,34078.0,110.1202,110.1862,110.0069,110.1579,34078.0
2022-12-15 14:20:00,116.67,116.78,116.64,116.64,22332.0,110.1485,110.2523,110.1202,110.1202,22332.0
2022-12-15 14:25:00,116.64,116.71,116.56,116.62,34842.0,110.1202,110.1862,110.0446,110.1013,34842.0
2022-12-15 14:30:00,116.61,117.02,116.61,117.02,45236.0,110.0918,110.4789,110.0918,110.4789,45236.0
2022-12-15 14:35:00,117.01,117.22,116.77,117.1,42438.0,110.4695,110.6677,110.2429,110.5544,42438.0
2022-12-15 14:40:00,117.09,117.39,117.04,117.39,39065.0,110.545,110.8282,110.4978,110.8282,39065.0
2022-12-15 14:45:00,117.37,117.42,117.03,117.22,36959.0,110.8094,110.8566,110.4884,110.6677,36959.0
2022-12-15 14:50:00,117.21,117.45,117.1,117.45,41117.0,110.6583,110.8849,110.5544,110.8849,41117.0
2022-12-15 14:55:00,117.43,117.59,117.34,117.59,39566.0,110.866,111.0171,110.781,111.0171,39566.0
2022-12-15 15:00:00,117.59,117.82,117.54,117.54,40719.0,111.0171,111.2342,110.9699,110.9699,40719.0
2022-12-15 15:05:00,117.56,117.58,117.41,117.52,55029.0,110.9887,111.0076,110.8471,110.951,55029.0
2022-12-15 15:10:00,117.51,117.51,117.04,117.14,46887.0,110.9415,110.9415,110.4978,110.5922,46887.0
2022-12-15 15:15:00,117.14,117.45,117.09,117.28,66792.0,110.5922,110.8849,110.545,110.7244,66792.0
2022-12-15 15:20:00,117.29,117.41,117.08,117.23,71623.0,110.7338,110.8471,110.5356,110.6772,71623.0
2022-12-15 15:25:00,117.2,117.42,117.08,117.38,64414.0,110.6489,110.8566,110.5356,110.8188,64414.0
2022-12-15 15:30:00,117.38,117.48,117.27,117.4,108298.0,110.8188,110.9132,110.7149,110.8377,108298.0
2022-12-15 15:35:00,117.41,117.43,116.96,116.97,114411.0,110.8471,110.866,110.4223,110.4317,114411.0
2022-12-15 15:40:00,116.98,117.03,116.72,116.82,155900.0,110.4412,110.4884,110.1957,110.2901,155900.0
2022-12-15 15:45:00,116.81,116.92,116.54,116.6,104446.0,110.2807,110.3845,110.0257,110.0824,104446.0
2022-12-15 15:50:00,116.61,116.85,116.54,116.85,175335.0,110.0918,110.3184,110.0257,110.3184,175335.0
2022-12-15 15:55:00,116.86,116.87,116.4,116.68,546947.0,110.3279,110.3373,109.8936,110.1579,546947.0
2022-12-16 09:30:00,116.08,116.66,115.79,116.31,1110657.0,109.5915,110.139,109.3177,109.8086,1110657.0
2022-12-16 09:35:00,116.27,116.3,115.46,115.54,56957.0,109.7708,109.7992,109.0061,109.0816,56957.0
2022-12-16 09:40:00,115.53,116.15,115.27,115.88,65059.0,109.0722,109.6575,108.8267,109.4026,65059.0
2022-12-16 09:45:00,115.92,116.3,115.54,116.28,67723.0,109.4404,109.7992,109.0816,109.7803,67723.0
2022-12-16 09:50:00,116.29,116.36,116.01,116.06,51396.0,109.7897,109.8558,109.5254,109.5726,51396.0
2022-12-16 09:55:00,116.08,116.22,115.96,116.12,30161.0,109.5915,109.7236,109.4782,109.6292,30161.0
2022-12-16 10:00:00,116.09,116.09,115.48,115.48,43933.0,109.6009,109.6009,109.025,109.025,43933.0
2022-12-16 10:05:00,115.53,115.69,115.07,115.07,56665.0,109.0722,109.2233,108.6379,108.6379,56665.0
2022-12-16 10:10:00,115.06,115.11,114.68,114.77,102863.0,108.6285,108.6757,108.2697,108.3547,102863.0
2022-12-16 10:15:00,114.76,115.14,114.66,114.98,58712.0,108.3452,108.704,108.2508,108.5529,58712.0
2022-12-16 10:20:00,114.97,115.08,114.71,114.72,57121.0,108.5435,108.6474,108.298,108.3075,57121.0
2022-12-16 10:25:00,114.72,114.82,114.44,114.44,76330.0,108.3075,108.4019,108.0431,108.0431,76330.0
2022-12-16 10:30:00,114.46,114.68,114.11,114.15,76476.0,108.062,108.2697,107.7316,107.7693,76476.0
2022-12-16 10:35:00,114.17,114.5,113.93,114.45,64894.0,107.7882,108.0998,107.5616,108.0526,64894.0
2022-12-16 10:40:00,114.44,114.66,114.27,114.5,32558.0,108.0431,108.2508,107.8826,108.0998,32558.0
2022-12-16 10:45:00,114.49,114.54,114.07,114.15,35504.0,108.0903,108.1375,107.6938,107.7693,35504.0
2022-12-16 10:50:00,114.15,114.38,114.11,114.3,30492.0,107.7693,107.9865,107.7316,107.911,30492.0
2022-12-16 10:55:00,114.3,114.4,114.18,114.38,34213.0,107.911,108.0054,107.7977,107.9865,34213.0
2022-12-16 11:00:00,114.41,114.51,114.12,114.2,43357.0,108.0148,108.1092,107.741,107.8165,43357.0
2022-12-16 11:05:00,114.2,114.48,114.16,114.21,29150.0,107.8165,108.0809,107.7788,107.826,29150.0
2022-12-16 11:10:00,114.19,114.33,113.76,114.31,80550.0,107.8071,107.9393,107.4011,107.9204,80550.0
2022-12-16 11:15:00,114.31,114.42,113.77,113.78,70956.0,107.9204,108.0243,107.4106,107.42,70956.0
2022-12-16 11:20:00,113.77,113.9,113.45,113.61,75875.0,107.4106,107.5333,107.1085,107.2595,75875.0
2022-12-16 11:25:00,113.62,113.87,113.59,113.74,37628.0,107.269,107.505,107.2406,107.3823,37628.0
2022-12-16 11:30:00,113.77,114.1,113.65,114.01,29533.0,107.4106,107.7221,107.2973,107.6372,29533.0
2022-12-16 11:35:00,113.97,114.02,113.78,113.89,28583.0,107.5994,107.6466,107.42,107.5239,28583.0
2022-12-16 11:40:00,113.88,113.89,113.53,113.69,21247.0,107.5144,107.5239,107.184,107.3351,21247.0
2022-12-16 11:45:00,113.74,113.83,113.35,113.36,25811.0,107.3823,107.4672,107.0141,107.0235,25811.0
2022-12-16 11:50:00,113.4,113.89,113.39,113.72,72656.0,107.0613,107.5239,107.0518,107.3634,72656.0
2022-12-16 11:55:00,113.71,113.71,113.42,113.51,116608.0,107.3539,107.3539,107.0801,107.1651,116608.0
2022-12-16 12:00:00,113.5,113.78,113.43,113.76,24961.0,107.1557,107.42,107.0896,107.4011,24961.0
2022-12-16 12:05:00,113.76,114.03,113.69,113.96,29092.0,107.4011,107.6561,107.3351,107.59,29092.0
2022-12-16 12:10:00,113.97,114.12,113.8,113.84,28179.0,107.5994,107.741,107.4389,107.4767,28179.0
2022-12-16 12:15:00,113.84,114.1,113.71,114.1,34315.0,107.4767,107.7221,107.3539,107.7221,34315.0
2022-12-16 12:20:00,114.08,114.13,113.89,114.08,41363.0,107.7033,107.7505,107.5239,107.7033,41363.0
2022-12-16 12:25:00,114.08,114.17,114.01,114.13,19047.0,107.7033,107.7882,107.6372,107.7505,19047.0
2022-12-16 12:30:00,114.11,114.25,114.03,114.2,26659.0,107.7316,107.8638,107.6561,107.8165,26659.0
2022-12-16 12:35:00,114.19,114.49,114.12,114.25,51441.0,107.8071,108.0903,107.741,107.8638,51441.0
2022-12-16 12:40:00,114.23,114.23,113.9,113.9,23049.0,107.8449,107.8449,107.5333,107.5333,23049.0
2022-12-16 12:45:00,113.91,114.0,113.85,113.97,27613.0,107.5428,107.6277,107.4861,107.5994,27613.0
2022-12-16 12:50:00,113.96,113.98,113.72,113.79,27765.0,107.59,107.6088,107.3634,107.4295,27765.0
2022-12-16 12:55:00,113.79,113.81,113.58,113.68,23628.0,107.4295,107.4483,107.2312,107.3256,23628.0
2022-12-16 13:00:00,113.7,113.77,113.55,113.65,35193.0,107.3445,107.4106,107.2029,107.2973,35193.0
2022-12-16 13:05:00,113.66,113.66,113.54,113.56,35113.0,107.3067,107.3067,107.1934,107.2123,35113.0
2022-12-16 13:10:00,113.55,113.64,113.51,113.6,32934.0,107.2029,107.2879,107.1651,107.2501,32934.0
2022-12-16 13:15:00,113.61,113.9,113.59,113.75,57103.0,107.2595,107.5333,107.2406,107.3917,57103.0
2022-12-16 13:20:00,113.74,113.78,113.51,113.57,38820.0,107.3823,107.42,107.1651,107.2218,38820.0
2022-12-16 13:25:00,113.57,113.69,113.52,113.65,59175.0,107.2218,107.3351,107.1746,107.2973,59175.0
2022-12-16 13:30:00,113.65,114.07,113.65,114.05,31131.0,107.2973,107.6938,107.2973,107.6749,31131.0
2022-12-16 13:35:00,114.04,114.13,113.95,113.96,46079.0,107.6655,107.7505,107.5805,107.59,46079.0
2022-12-16 13:40:00,113.96,114.19,113.94,114.18,34204.0,107.59,107.8071,107.5711,107.7977,34204.0
2022-12-16 13:45:00,114.18,114.39,114.09,114.37,42318.0,107.7977,107.9959,107.7127,107.977,42318.0
2022-12-16 13:50:00,114.36,114.41,114.22,114.32,47771.0,107.9676,108.0148,107.8354,107.9298,47771.0
2022-12-16 13:55:00,114.33,114.45,114.2,114.34,37100.0,107.9393,108.0526,107.8165,107.9487,37100.0
2022-12-16 14:00:00,114.33,114.38,114.26,114.26,71659.0,107.9393,107.9865,107.8732,107.8732,71659.0
2022-12-16 14:05:00,114.25,114.45,114.18,114.27,41997.0,107.8638,108.0526,107.7977,107.8826,41997.0
2022-12-16 14:10:00,114.27,114.6,114.2,114.59,40658.0,107.8826,108.1942,107.8165,108.1847,40658.0
2022-12-16 14:15:00,114.58,114.67,114.39,114.44,43114.0,108.1753,108.2603,107.9959,108.0431,43114.0
2022-12-16 14:20:00,114.45,114.49,114.35,114.39,24362.0,108.0526,108.0903,107.9582,107.9959,24362.0
2022-12-16 14:25:00,114.39,114.42,114.17,114.17,22143.0,107.9959,108.0243,107.7882,107.7882,22143.0
2022-12-16 14:30:00,114.16,114.16,113.9,113.95,33758.0,107.7788,107.7788,107.5333,107.5805,33758.0
2022-12-16 14:35:00,113.96,114.13,113.95,113.99,36559.0,107.59,107.7505,107.5805,107.6183,36559.0
2022-12-16 14:40:00,113.98,114.04,113.91,113.98,22909.0,107.6088,107.6655,107.5428,107.6088,22909.0
2022-12-16 14:45:00,113.98,114.07,113.9,114.07,22035.0,107.6088,107.6938,107.5333,107.6938,22035.0
2022-12-16 14:50:00,114.08,114.31,114.08,114.28,24076.0,107.7033,107.9204,107.7033,107.8921,24076.0
2022-12-16 14:55:00,114.29,114.61,114.25,114.59,40186.0,107.9015,108.2036,107.8638,108.1847,40186.0
2022-12-16 15:00:00,114.59,114.66,114.45,114.47,34605.0,108.1847,108.2508,108.0526,108.0715,34605.0
2022-12-16 15:05:00,114.48,114.49,114.22,114.24,27865.0,108.0809,108.0903,107.8354,107.8543,27865.0
2022-12-16 15:10:00,114.25,114.59,114.19,114.59,53888.0,107.8638,108.1847,107.8071,108.1847,53888.0
2022-12-16 15:15:00,114.6,115.01,114.6,114.76,46859.0,108.1942,108.5813,108.1942,108.3452,46859.0
2022-12-16 15:20:00,114.75,114.92,114.72,114.87,40126.0,108.3358,108.4963,108.3075,108.4491,40126.0
2022-12-16 15:25:00,114.84,115.0,114.74,114.9,40304.0,108.4208,108.5718,108.3264,108.4774,40304.0
2022-12-16 15:30:00,114.91,115.16,114.89,115.04,69078.0,108.4869,108.7229,108.468,108.6096,69078.0
2022-12-16 15:35:00,115.06,115.15,114.88,115.08,42693.0,108.6285,108.7134,108.4585,108.6474,42693.0
2022-12-16 15:40:00,115.06,115.35,115.05,115.06,85250.0,108.6285,108.9023,108.619,108.6285,85250.0
2022-12-16 15:45:00,115.06,115.16,114.78,114.89,98439.0,108.6285,108.7229,108.3641,108.468,98439.0
2022-12-16 15:50:00,114.87,115.0,114.33,114.75,159056.0,108.4491,108.5718,107.9393,108.3358,159056.0
2022-12-16 15:55:00,114.75,114.88,114.51,114.53,436194.0,108.3358,108.4585,108.1092,108.1281,436194.0
2022-12-19 09:30:00,114.49,115.16,114.01,114.58,179402.0,108.0903,108.7229,107.6372,108.1753,179402.0
2022-12-19 09:35:00,114.57,114.6,114.04,114.22,75933.0,108.1659,108.1942,107.6655,107.8354,75933.0
2022-12-19 09:40:00,114.21,114.21,113.5,113.56,61188.0,107.826,107.826,107.1557,107.2123,61188.0
2022-12-19 09:45:00,113.55,113.78,113.1,113.19,62025.0,107.2029,107.42,106.778,106.863,62025.0
2022-12-19 09:50:00,113.19,113.27,112.85,113.01,99718.0,106.863,106.9385,106.542,106.6931,99718.0
2022-12-19 09:55:00,113.01,113.16,112.7,113.08,115281.0,106.6931,106.8347,106.4004,106.7592,115281.0
2022-12-19 10:00:00,113.13,113.23,112.89,112.97,58996.0,106.8064,106.9008,106.5798,106.6553,58996.0
2022-12-19 10:05:00,112.97,113.01,112.63,112.67,44113.0,106.6553,106.6931,106.3343,106.3721,44113.0
2022-12-19 10:10:00,112.7,112.93,112.61,112.62,29947.0,106.4004,106.6175,106.3154,106.3249,29947.0
2022-12-19 10:15:00,112.6,112.72,112.48,112.51,77558.0,106.306,106.4193,106.1927,106.221,77558.0
2022-12-19 10:20:00,112.53,113.0,112.45,112.91,58258.0,106.2399,106.6836,106.1644,106.5987,58258.0
2022-12-19 10:25:00,112.92,113.0,112.73,112.86,34213.0,106.6081,106.6836,106.4287,106.5515,34213.0
2022-12-19 10:30:00,112.86,113.04,112.73,113.01,41151.0,106.5515,106.7214,106.4287,106.6931,41151.0
2022-12-19 10:35:00,113.1,113.15,112.63,112.65,36737.0,106.778,106.8252,106.3343,106.3532,36737.0
2022-12-19 10:40:00,112.66,112.73,112.44,112.51,44319.0,106.3626,106.4287,106.1549,106.221,44319.0
2022-12-19 10:45:00,112.52,112.71,112.39,112.63,23418.0,106.2305,106.4098,106.1077,106.3343,23418.0
2022-12-19 10:50:00,112.62,112.64,112.27,112.3,60795.0,106.3249,106.3437,105.9944,106.0228,60795.0
2022-12-19 10:55:00,112.31,112.35,112.12,112.15,64185.0,106.0322,106.07,105.8528,105.8811,64185.0
2022-12-19 11:00:00,112.16,112.31,111.96,112.31,71568.0,105.8906,106.0322,105.7018,106.0322,71568.0
2022-12-19 11:05:00,112.33,112.63,112.21,112.61,39009.0,106.0511,106.3343,105.9378,106.3154,39009.0
2022-12-19 11:10:00,112.66,112.85,112.59,112.65,24203.0,106.3626,106.542,106.2965,106.3532,24203.0
2022-12-19 11:15:00,112.67,113.07,112.61,113.02,44344.0,106.3721,106.7497,106.3154,106.7025,44344.0
2022-12-19 11:20:00,113.04,113.11,112.89,113.11,23975.0,106.7214,106.7875,106.5798,106.7875,23975.0
2022-12-19 11:25:00,113.14,113.14,112.78,112.94,23207.0,106.8158,106.8158,106.4759,106.627,23207.0
2022-12-19 11:30:00,112.93,112.93,112.47,112.57,28999.0,106.6175,106.6175,106.1833,106.2777,28999.0
2022-12-19 11:35:00,112.52,112.64,112.43,112.43,66683.0,106.2305,106.3437,106.1455,106.1455,66683.0
2022-12-19 11:40:00,112.43,112.51,112.19,112.42,38023.0,106.1455,106.221,105.9189,106.136,38023.0
2022-12-19 11:45:00,112.43,112.7,112.43,112.6,35794.0,106.1455,106.4004,106.1455,106.306,35794.0
2022-12-19 11:50:00,112.62,112.62,112.32,112.35,29493.0,106.3249,106.3249,106.0416,106.07,29493.0
2022-12-19 11:55:00,112.35,112.39,112.13,112.14,15686.0,106.07,106.1077,105.8623,105.8717,15686.0
2022-12-19 12:00:00,112.13,112.4,112.13,112.38,23405.0,105.8623,106.1172,105.8623,106.0983,23405.0
2022-12-19 12:05:00,112.33,112.6,112.26,112.55,20138.0,106.0511,106.306,105.985,106.2588,20138.0
2022-12-19 12:10:00,112.55,112.55,112.3,112.49,22122.0,106.2588,106.2588,106.0228,106.2021,22122.0
2022-12-19 12:15:00,112.46,112.48,112.27,112.37,37002.0,106.1738,106.1927,105.9944,106.0888,37002.0
2022-12-19 12:20:00,112.36,112.39,112.14,112.14,39080.0,106.0794,106.1077,105.8717,105.8717,39080.0
2022-12-19 12:25:00,112.13,112.34,112.08,112.25,19812.0,105.8623,106.0605,105.8151,105.9755,19812.0
2022-12-19 12:30:00,112.24,112.6,112.23,112.57,120986.0,105.9661,106.306,105.9567,106.2777,120986.0
2022-12-19 12:35:00,112.59,113.27,112.58,113.0,111797.0,106.2965,106.9385,106.2871,106.6836,111797.0
2022-12-19 12:40:00,112.99,113.23,112.97,113.18,36185.0,106.6742,106.9008,106.6553,106.8536,36185.0
2022-12-19 12:45:00,113.18,113.23,113.01,113.18,28363.0,106.8536,106.9008,106.6931,106.8536,28363.0
2022-12-19 12:50:00,113.17,113.3,113.13,113.18,23965.0,106.8441,106.9669,106.8064,106.8536,23965.0
2022-12-19 12:55:00,113.16,113.19,112.95,112.97,29305.0,106.8347,106.863,106.6364,106.6553,29305.0
2022-12-19 13:00:00,113.02,113.08,112.86,113.01,32479.0,106.7025,106.7592,106.5515,106.6931,32479.0
2022-12-19 13:05:00,113.05,113.05,112.72,112.72,19790.0,106.7308,106.7308,106.4193,106.4193,19790.0
2022-12-19 13:10:00,112.71,112.91,112.71,112.89,29438.0,106.4098,106.5987,106.4098,106.5798,29438.0
2022-12-19 13:15:00,112.89,112.91,112.76,112.91,30480.0,106.5798,106.5987,106.457,106.5987,30480.0
2022-12-19 13:20:00,112.91,113.18,112.88,113.0,31862.0,106.5987,106.8536,106.5703,106.6836,31862.0
2022-12-19 13:25:00,112.99,113.01,112.42,112.53,110489.0,106.6742,106.6931,106.136,106.2399,110489.0
2022-12-19 13:30:00,112.5,112.52,112.26,112.36,48720.0,106.2116,106.2305,105.985,106.0794,48720.0
2022-12-19 13:35:00,112.38,112.7,112.37,112.65,27161.0,106.0983,106.4004,106.0888,106.3532,27161.0
2022-12-19 13:40:00,112.65,112.68,112.29,112.29,30384.0,106.3532,106.3815,106.0133,106.0133,30384.0
2022-12-19 13:45:00,112.29,112.32,112.15,112.32,20745.0,106.0133,106.0416,105.8811,106.0416,20745.0
2022-12-19 13:50:00,112.32,112.38,112.24,112.27,22857.0,106.0416,106.0983,105.9661,105.9944,22857.0
2022-12-19 13:55:00,112.24,112.24,112.12,112.17,13579.0,105.9661,105.9661,105.8528,105.9,13579.0
2022-12-19 14:00:00,112.15,112.2,111.92,111.94,56695.0,105.8811,105.9283,105.664,105.6829,56695.0
2022-12-19 14:05:00,111.92,112.24,111.91,112.17,22068.0,105.664,105.9661,105.6546,105.9,22068.0
2022-12-19 14:10:00,112.19,112.32,112.04,112.08,44456.0,105.9189,106.0416,105.7773,105.8151,44456.0
2022-12-19 14:15:00,112.08,112.11,111.78,111.78,51570.0,105.8151,105.8434,105.5318,105.5318,51570.0
2022-12-19 14:20:00,111.78,112.06,111.75,111.86,26636.0,105.5318,105.7962,105.5035,105.6073,26636.0
2022-12-19 14:25:00,111.88,112.0,111.74,111.74,30311.0,105.6262,105.7395,105.4941,105.4941,30311.0
2022-12-19 14:30:00,111.73,111.85,111.71,111.85,55646.0,105.4846,105.5979,105.4657,105.5979,55646.0
2022-12-19 14:35:00,111.84,111.99,111.76,111.94,40732.0,105.5885,105.7301,105.5129,105.6829,40732.0
2022-12-19 14:40:00,111.97,111.97,111.67,111.85,31584.0,105.7112,105.7112,105.428,105.5979,31584.0
2022-12-19 14:45:00,111.86,112.02,111.75,111.8,34180.0,105.6073,105.7584,105.5035,105.5507,34180.0
2022-12-19 14:50:00,111.78,111.79,111.56,111.7,40375.0,105.5318,105.5413,105.3241,105.4563,40375.0
2022-12-19 14:55:00,111.73,111.97,111.71,111.9,25190.0,105.4846,105.7112,105.4657,105.6451,25190.0
2022-12-19 15:00:00,111.9,111.95,111.74,111.79,46731.0,105.6451,105.6923,105.4941,105.5413,46731.0
2022-12-19 15:05:00,111.79,111.84,111.56,111.84,40046.0,105.5413,105.5885,105.3241,105.5885,40046.0
2022-12-19 15:10:00,111.84,111.89,111.56,111.56,40380.0,105.5885,105.6357,105.3241,105.3241,40380.0
2022-12-19 15:15:00,111.57,111.76,111.56,111.68,35776.0,105.3336,105.5129,105.3241,105.4374,35776.0
2022-12-19 15:20:00,111.67,111.78,111.59,111.75,42813.0,105.428,105.5318,105.3524,105.5035,42813.0
2022-12-19 15:25:00,111.77,111.87,111.51,111.56,60211.0,105.5224,105.6168,105.2769,105.3241,60211.0
2022-12-19 15:30:00,111.57,111.83,111.56,111.76,55522.0,105.3336,105.579,105.3241,105.5129,55522.0
2022-12-19 15:35:00,111.72,111.8,111.57,111.6,58900.0,105.4752,105.5507,105.3336,105.3619,58900.0
2022-12-19 15:40:00,111.59,111.88,111.52,111.85,88310.0,105.3524,105.6262,105.2864,105.5979,88310.0
2022-12-19 15:45:00,111.83,112.13,111.82,111.97,112543.0,105.579,105.8623,105.5696,105.7112,112543.0
2022-12-19 15:50:00,111.99,112.18,111.93,112.18,183480.0,105.7301,105.9095,105.6734,105.9095,183480.0
2022-12-19 15:55:00,112.17,112.77,112.16,112.6,398314.0,105.9,106.4665,105.8906,106.306,398314.0
2022-12-20 09:30:00,111.42,112.0,111.26,111.73,187958.0,105.1919,105.7395,105.0409,105.4846,187958.0
2022-12-20 09:35:00,111.7,112.24,111.48,112.13,91655.0,105.4563,105.9661,105.2486,105.8623,91655.0
2022-12-20 09:40:00,112.13,112.22,111.35,111.4,61741.0,105.8623,105.9472,105.1259,105.1731,61741.0
2022-12-20 09:45:00,111.44,111.64,111.36,111.55,58168.0,105.2108,105.3996,105.1353,105.3147,58168.0
2022-12-20 09:50:00,111.54,111.86,111.37,111.57,77219.0,105.3052,105.6073,105.1447,105.3336,77219.0
2022-12-20 09:55:00,111.61,112.21,111.53,112.05,120836.0,105.3713,105.9378,105.2958,105.7867,120836.0
2022-12-20 10:00:00,112.08,112.4,111.91,112.0,82753.0,105.8151,106.1172,105.6546,105.7395,82753.0
2022-12-20 10:05:00,111.97,112.41,111.72,111.73,64232.0,105.7112,106.1266,105.4752,105.4846,64232.0
2022-12-20 10:10:00,111.76,112.09,111.57,111.98,56374.0,105.5129,105.8245,105.3336,105.7206,56374.0
2022-12-20 10:15:00,111.99,112.15,111.85,112.05,38461.0,105.7301,105.8811,105.5979,105.7867,38461.0
2022-12-20 10:20:00,112.07,112.39,111.99,112.17,36919.0,105.8056,106.1077,105.7301,105.9,36919.0
2022-12-20 10:25:00,112.17,112.23,111.86,112.13,61759.0,105.9,105.9567,105.6073,105.8623,61759.0
2022-12-20 10:30:00,112.17,112.62,112.17,112.34,59101.0,105.9,106.3249,105.9,106.0605,59101.0
2022-12-20 10:35:00,112.37,112.71,112.33,112.51,40565.0,106.0888,106.4098,106.0511,106.221,40565.0
2022-12-20 10:40:00,112.56,112.64,112.31,112.45,39277.0,106.2682,106.3437,106.0322,106.1644,39277.0
2022-12-20 10:45:00,112.46,112.54,112.24,112.36,35328.0,106.1738,106.2493,105.9661,106.0794,35328.0
2022-12-20 10:50:00,112.37,112.49,112.18,112.34,42691.0,106.0888,106.2021,105.9095,106.0605,42691.0
2022-12-20 10:55:00,112.33,112.46,112.14,112.2,27073.0,106.0511,106.1738,105.8717,105.9283,27073.0
2022-12-20 11:00:00,112.18,112.46,112.11,112.4,30818.0,105.9095,106.1738,105.8434,106.1172,30818.0
2022-12-20 11:05:00,112.41,112.43,111.85,111.87,34196.0,106.1266,106.1455,105.5979,105.6168,34196.0
2022-12-20 11:10:00,111.87,111.93,111.64,111.69,65560.0,105.6168,105.6734,105.3996,105.4469,65560.0
2022-12-20 11:15:00,111.69,111.72,111.17,111.32,58619.0,105.4469,105.4752,104.9559,105.0975,58619.0
2022-12-20 11:20:00,111.32,111.36,111.14,111.15,28134.0,105.0975,105.1353,104.9276,104.937,28134.0
2022-12-20 11:25:00,111.14,111.38,111.1,111.2,31163.0,104.9276,105.1542,104.8898,104.9842,31163.0
2022-12-20 11:30:00,111.23,111.51,111.18,111.45,30671.0,105.0126,105.2769,104.9654,105.2203,30671.0
2022-12-20 11:35:00,111.48,111.54,111.3,111.5,72655.0,105.2486,105.3052,105.0787,105.2675,72655.0
2022-12-20 11:40:00,111.49,112.06,111.46,112.03,37559.0,105.258,105.7962,105.2297,105.7678,37559.0
2022-12-20 11:45:00,112.05,112.23,111.92,112.22,47838.0,105.7867,105.9567,105.664,105.9472,47838.0
2022-12-20 11:50:00,112.23,112.25,111.97,112.06,22722.0,105.9567,105.9755,105.7112,105.7962,22722.0
2022-12-20 11:55:00,112.07,112.36,111.98,112.34,28664.0,105.8056,106.0794,105.7206,106.0605,28664.0
2022-12-20 12:00:00,112.35,112.62,112.34,112.5,38892.0,106.07,106.3249,106.0605,106.2116,38892.0
2022-12-20 12:05:00,112.5,112.78,112.46,112.72,26032.0,106.2116,106.4759,106.1738,106.4193,26032.0
2022-12-20 12:10:00,112.69,112.77,112.26,112.33,19163.0,106.391,106.4665,105.985,106.0511,19163.0
2022-12-20 12:15:00,112.32,112.35,112.16,112.17,20738.0,106.0416,106.07,105.8906,105.9,20738.0
2022-12-20 12:20:00,112.15,112.41,112.11,112.4,48197.0,105.8811,106.1266,105.8434,106.1172,48197.0
2022-12-20 12:25:00,112.4,112.44,112.06,112.06,36661.0,106.1172,106.1549,105.7962,105.7962,36661.0
2022-12-20 12:30:00,112.07,112.14,111.89,111.95,54309.0,105.8056,105.8717,105.6357,105.6923,54309.0
2022-12-20 12:35:00,111.94,112.07,111.8,112.07,43899.0,105.6829,105.8056,105.5507,105.8056,43899.0
2022-12-20 12:40:00,112.09,112.23,112.02,112.09,26465.0,105.8245,105.9567,105.7584,105.8245,26465.0
2022-12-20 12:45:00,112.08,112.23,112.04,112.17,19078.0,105.8151,105.9567,105.7773,105.9,19078.0
2022-12-20 12:50:00,112.17,112.3,112.03,112.3,28001.0,105.9,106.0228,105.7678,106.0228,28001.0
2022-12-20 12:55:00,112.3,112.42,112.25,112.34,20042.0,106.0228,106.136,105.9755,106.0605,20042.0
2022-12-20 13:00:00,112.33,112.46,112.31,112.39,17193.0,106.0511,106.1738,106.0322,106.1077,17193.0
2022-12-20 13:05:00,112.39,112.42,112.19,112.26,14661.0,106.1077,106.136,105.9189,105.985,14661.0
2022-12-20 13:10:00,112.26,112.28,112.09,112.18,11699.0,105.985,106.0039,105.8245,105.9095,11699.0
2022-12-20 13:15:00,112.2,112.41,112.11,112.11,17041.0,105.9283,106.1266,105.8434,105.8434,17041.0
2022-12-20 13:20:00,112.09,112.2,112.0,112.01,15394.0,105.8245,105.9283,105.7395,105.749,15394.0
2022-12-20 13:25:00,112.02,112.44,112.0,112.42,20137.0,105.7584,106.1549,105.7395,106.136,20137.0
2022-12-20 13:30:00,112.43,112.63,112.43,112.52,32517.0,106.1455,106.3343,106.1455,106.2305,32517.0
2022-12-20 13:35:00,112.52,112.7,112.49,112.65,28131.0,106.2305,106.4004,106.2021,106.3532,28131.0
2022-12-20 13:40:00,112.64,112.68,112.36,112.38,39031.0,106.3437,106.3815,106.0794,106.0983,39031.0
2022-12-20 13:45:00,112.39,112.48,112.32,112.43,20661.0,106.1077,106.1927,106.0416,106.1455,20661.0
2022-12-20 13:50:00,112.45,112.5,112.33,112.38,65913.0,106.1644,106.2116,106.0511,106.0983,65913.0
2022-12-20 13:55:00,112.39,112.49,112.31,112.33,25352.0,106.1077,106.2021,106.0322,106.0511,25352.0
2022-12-20 14:00:00,112.34,112.58,112.31,112.51,32845.0,106.0605,106.2871,106.0322,106.221,32845.0
2022-12-20 14:05:00,112.54,112.6,112.39,112.54,19271.0,106.2493,106.306,106.1077,106.2493,19271.0
2022-12-20 14:10:00,112.54,112.7,112.54,112.66,27624.0,106.2493,106.4004,106.2493,106.3626,27624.0
2022-12-20 14:15:00,112.67,112.73,112.57,112.57,45432.0,106.3721,106.4287,106.2777,106.2777,45432.0
2022-12-20 14:20:00,112.57,112.63,112.46,112.47,22478.0,106.2777,106.3343,106.1738,106.1833,22478.0
2022-12-20 14:25:00,112.47,112.62,112.43,112.56,27686.0,106.1833,106.3249,106.1455,106.2682,27686.0
2022-12-20 14:30:00,112.58,112.63,112.52,112.58,22800.0,106.2871,106.3343,106.2305,106.2871,22800.0
2022-12-20 14:35:00,112.56,112.56,112.28,112.33,38671.0,106.2682,106.2682,106.0039,106.0511,38671.0
2022-12-20 14:40:00,112.34,112.36,112.04,112.05,20045.0,106.0605,106.0794,105.7773,105.7867,20045.0
2022-12-20 14:45:00,112.07,112.19,111.99,112.01,29147.0,105.8056,105.9189,105.7301,105.749,29147.0
2022-12-20 14:50:00,112.02,112.18,111.92,112.18,31932.0,105.7584,105.9095,105.664,105.9095,31932.0
2022-12-20 14:55:00,112.18,112.2,112.01,112.11,33047.0,105.9095,105.9283,105.749,105.8434,33047.0
2022-12-20 15:00:00,112.11,112.17,111.94,112.12,45971.0,105.8434,105.9,105.6829,105.8528,45971.0
2022-12-20 15:05:00,112.13,112.22,111.96,112.07,31147.0,105.8623,105.9472,105.7018,105.8056,31147.0
2022-12-20 15:10:00,112.07,112.17,111.94,112.02,41065.0,105.8056,105.9,105.6829,105.7584,41065.0
2022-12-20 15:15:00,112.02,112.17,112.0,112.02,28987.0,105.7584,105.9,105.7395,105.7584,28987.0
2022-12-20 15:20:00,112.05,112.16,111.95,112.05,31449.0,105.7867,105.8906,105.6923,105.7867,31449.0
2022-12-20 15:25:00,112.05,112.3,112.03,112.25,32746.0,105.7867,106.0228,105.7678,105.9755,32746.0
2022-12-20 15:30:00,112.26,112.44,112.2,112.25,43000.0,105.985,106.1549,105.9283,105.9755,43000.0
2022-12-20 15:35:00,112.23,112.47,112.23,112.47,38077.0,105.9567,106.1833,105.9567,106.1833,38077.0
2022-12-20 15:40:00,112.46,112.46,112.31,112.34,38285.0,106.1738,106.1738,106.0322,106.0605,38285.0
2022-12-20 15:45:00,112.33,112.52,112.26,112.52,51056.0,106.0511,106.2305,105.985,106.2305,51056.0
2022-12-20 15:50:00,112.5,112.54,112.3,112.47,62017.0,106.2116,106.2493,106.0228,106.1833,62017.0
2022-12-20 15:55:00,112.47,112.47,111.97,112.1,333426.0,106.1833,106.1833,105.7112,105.8339,333426.0
2022-12-21 09:30:00,112.76,113.49,112.69,113.22,117210.0,106.457,107.1462,106.391,106.8913,117210.0
2022-12-21 09:35:00,113.36,113.62,113.22,113.49,52988.0,107.0235,107.269,106.8913,107.1462,52988.0
2022-12-21 09:40:00,113.41,113.69,113.09,113.46,54428.0,107.0707,107.3351,106.7686,107.1179,54428.0
2022-12-21 09:45:00,113.52,114.29,113.5,114.17,52221.0,107.1746,107.9015,107.1557,107.7882,52221.0
2022-12-21 09:50:00,114.19,114.19,113.62,113.72,48342.0,107.8071,107.8071,107.269,107.3634,48342.0
2022-12-21 09:55:00,113.71,113.75,113.39,113.57,40320.0,107.3539,107.3917,107.0518,107.2218,40320.0
2022-12-21 10:00:00,113.6,113.85,113.41,113.46,47217.0,107.2501,107.4861,107.0707,107.1179,47217.0
2022-12-21 10:05:00,113.45,114.0,113.42,114.0,32715.0,107.1085,107.6277,107.0801,107.6277,32715.0
2022-12-21 10:10:00,114.03,114.09,113.74,113.78,20736.0,107.6561,107.7127,107.3823,107.42,20736.0
2022-12-21 10:15:00,113.77,114.01,113.63,113.95,40641.0,107.4106,107.6372,107.2784,107.5805,40641.0
2022-12-21 10:20:00,113.94,114.15,113.84,114.15,38056.0,107.5711,107.7693,107.4767,107.7693,38056.0
2022-12-21 10:25:00,114.19,114.37,114.02,114.23,69595.0,107.8071,107.977,107.6466,107.8449,69595.0
2022-12-21 10:30:00,114.25,114.78,114.18,114.65,89830.0,107.8638,108.3641,107.7977,108.2414,89830.0
2022-12-21 10:35:00,114.69,114.69,114.48,114.62,33342.0,108.2792,108.2792,108.0809,108.2131,33342.0
2022-12-21 10:40:00,114.62,114.8,114.57,114.62,28738.0,108.2131,108.383,108.1659,108.2131,28738.0
2022-12-21 10:45:00,114.62,114.75,114.48,114.62,49938.0,108.2131,108.3358,108.0809,108.2131,49938.0
2022-12-21 10:50:00,114.64,114.64,114.38,114.42,31141.0,108.232,108.232,107.9865,108.0243,31141.0
2022-12-21 10:55:00,114.41,114.62,114.39,114.5,32095.0,108.0148,108.2131,107.9959,108.0998,32095.0
2022-12-21 11:00:00,114.51,114.79,114.51,114.79,48930.0,108.1092,108.3736,108.1092,108.3736,48930.0
2022-12-21 11:05:00,114.74,114.74,114.44,114.57,43003.0,108.3264,108.3264,108.0431,108.1659,43003.0
2022-12-21 11:10:00,114.6,114.68,114.48,114.53,32051.0,108.1942,108.2697,108.0809,108.1281,32051.0
2022-12-21 11:15:00,114.51,114.63,114.4,114.41,29420.0,108.1092,108.2225,108.0054,108.0148,29420.0
2022-12-21 11:20:00,114.37,114.47,114.19,114.26,36393.0,107.977,108.0715,107.8071,107.8732,36393.0
2022-12-21 11:25:00,114.26,114.33,114.17,114.29,30274.0,107.8732,107.9393,107.7882,107.9015,30274.0
2022-12-21 11:30:00,114.26,114.52,114.23,114.36,31523.0,107.8732,108.1187,107.8449,107.9676,31523.0
2022-12-21 11:35:00,114.35,114.47,114.27,114.29,21367.0,107.9582,108.0715,107.8826,107.9015,21367.0
2022-12-21 11:40:00,114.29,114.51,114.23,114.5,34086.0,107.9015,108.1092,107.8449,108.0998,34086.0
2022-12-21 11:45:00,114.5,114.52,114.15,114.15,28271.0,108.0998,108.1187,107.7693,107.7693,28271.0
2022-12-21 11:50:00,114.17,114.37,114.11,114.3,73218.0,107.7882,107.977,107.7316,107.911,73218.0
2022-12-21 11:55:00,114.32,114.46,114.24,114.37,17353.0,107.9298,108.062,107.8543,107.977,17353.0
2022-12-21 12:00:00,114.4,114.41,114.09,114.11,16706.0,108.0054,108.0148,107.7127,107.7316,16706.0
2022-12-21 12:05:00,114.09,114.37,114.08,114.18,24055.0,107.7127,107.977,107.7033,107.7977,24055.0
2022-12-21 12:10:00,114.19,114.25,113.95,114.03,23400.0,107.8071,107.8638,107.5805,107.6561,23400.0
2022-12-21 12:15:00,114.03,114.07,113.89,113.97,25745.0,107.6561,107.6938,107.5239,107.5994,25745.0
2022-12-21 12:20:00,113.96,114.08,113.91,114.01,68391.0,107.59,107.7033,107.5428,107.6372,68391.0
2022-12-21 12:25:00,114.01,114.01,113.87,113.98,15262.0,107.6372,107.6372,107.505,107.6088,15262.0
2022-12-21 12:30:00,114.0,114.16,114.0,114.05,27101.0,107.6277,107.7788,107.6277,107.6749,27101.0
2022-12-21 12:35:00,114.02,114.19,114.0,114.18,23183.0,107.6466,107.8071,107.6277,107.7977,23183.0
2022-12-21 12:40:00,114.19,114.25,114.09,114.24,23431.0,107.8071,107.8638,107.7127,107.8543,23431.0
2022-12-21 12:45:00,114.26,114.37,114.14,114.33,21359.0,107.8732,107.977,107.7599,107.9393,21359.0
2022-12-21 12:50:00,114.33,114.38,114.26,114.38,20372.0,107.9393,107.9865,107.8732,107.9865,20372.0
2022-12-21 12:55:00,114.38,114.57,114.35,114.54,22228.0,107.9865,108.1659,107.9582,108.1375,22228.0
2022-12-21 13:00:00,114.54,114.65,114.43,114.65,31351.0,108.1375,108.2414,108.0337,108.2414,31351.0
2022-12-21 13:05:00,114.66,114.68,114.48,114.54,23321.0,108.2508,108.2697,108.0809,108.1375,23321.0
2022-12-21 13:10:00,114.55,114.55,114.44,114.55,28220.0,108.147,108.147,108.0431,108.147,28220.0
2022-12-21 13:15:00,114.54,114.66,114.43,114.48,29550.0,108.1375,108.2508,108.0337,108.0809,29550.0
2022-12-21 13:20:00,114.48,114.5,114.3,114.39,12040.0,108.0809,108.0998,107.911,107.9959,12040.0
2022-12-21 13:25:00,114.38,114.45,114.3,114.33,13309.0,107.9865,108.0526,107.911,107.9393,13309.0
2022-12-21 13:30:00,114.31,114.4,114.26,114.33,11110.0,107.9204,108.0054,107.8732,107.9393,11110.0
2022-12-21 13:35:00,114.33,114.46,114.3,114.37,22001.0,107.9393,108.062,107.911,107.977,22001.0
2022-12-21 13:40:00,114.37,114.44,114.31,114.44,15922.0,107.977,108.0431,107.9204,108.0431,15922.0
2022-12-21 13:45:00,114.46,114.51,114.39,114.41,18726.0,108.062,108.1092,107.9959,108.0148,18726.0
2022-12-21 13:50:00,114.4,114.57,114.4,114.57,13167.0,108.0054,108.1659,108.0054,108.1659,13167.0
2022-12-21 13:55:00,114.59,114.61,114.52,114.52,11600.0,108.1847,108.2036,108.1187,108.1187,11600.0
2022-12-21 14:00:00,114.5,114.86,114.48,114.81,39286.0,108.0998,108.4397,108.0809,108.3925,39286.0
2022-12-21 14:05:00,114.8,114.93,114.75,114.87,35779.0,108.383,108.5057,108.3358,108.4491,35779.0
2022-12-21 14:10:00,114.88,114.97,114.81,114.84,38577.0,108.4585,108.5435,108.3925,108.4208,38577.0
2022-12-21 14:15:00,114.86,114.94,114.73,114.73,33588.0,108.4397,108.5152,108.3169,108.3169,33588.0
2022-12-21 14:20:00,114.75,114.76,114.61,114.63,30481.0,108.3358,108.3452,108.2036,108.2225,30481.0
2022-12-21 14:25:00,114.63,114.71,114.5,114.58,12225.0,108.2225,108.298,108.0998,108.1753,12225.0
2022-12-21 14:30:00,114.58,114.75,114.49,114.72,24902.0,108.1753,108.3358,108.0903,108.3075,24902.0
2022-12-21 14:35:00,114.72,114.76,114.46,114.59,43829.0,108.3075,108.3452,108.062,108.1847,43829.0
2022-12-21 14:40:00,114.59,114.59,114.36,114.38,20104.0,108.1847,108.1847,107.9676,107.9865,20104.0
2022-12-21 14:45:00,114.37,114.48,114.23,114.29,28702.0,107.977,108.0809,107.8449,107.9015,28702.0
2022-12-21 14:50:00,114.28,114.28,114.09,114.17,21961.0,107.8921,107.8921,107.7127,107.7882,21961.0
2022-12-21 14:55:00,114.2,114.36,114.09,114.33,29355.0,107.8165,107.9676,107.7127,107.9393,29355.0
2022-12-21 15:00:00,114.34,114.35,114.19,114.31,20080.0,107.9487,107.9582,107.8071,107.9204,20080.0
2022-12-21 15:05:00,114.31,114.33,114.04,114.09,30323.0,107.9204,107.9393,107.6655,107.7127,30323.0
2022-12-21 15:10:00,114.08,114.31,114.04,114.28,24553.0,107.7033,107.9204,107.6655,107.8921,24553.0
2022-12-21 15:15:00,114.29,114.31,114.12,114.28,31291.0,107.9015,107.9204,107.741,107.8921,31291.0
2022-12-21 15:20:00,114.3,114.31,114.17,114.25,20413.0,107.911,107.9204,107.7882,107.8638,20413.0
2022-12-21 15:25:00,114.24,114.38,114.2,114.22,27672.0,107.8543,107.9865,107.8165,107.8354,27672.0
2022-12-21 15:30:00,114.23,114.59,114.23,114.54,27238.0,107.8449,108.1847,107.8449,108.1375,27238.0
2022-12-21 15:35:00,114.57,114.73,114.51,114.73,30933.0,108.1659,108.3169,108.1092,108.3169,30933.0
2022-12-21 15:40:00,114.74,114.78,114.51,114.58,47753.0,108.3264,108.3641,108.1092,108.1753,47753.0
2022-12-21 15:45:00,114.58,114.77,114.48,114.6,57868.0,108.1753,108.3547,108.0809,108.1942,57868.0
2022-12-21 15:50:00,114.59,114.59,114.26,114.51,84819.0,108.1847,108.1847,107.8732,108.1092,84819.0
2022-12-21 15:55:00,114.51,114.6,114.42,114.59,227690.0,108.1092,108.1942,108.0243,108.1847,227690.0
2022-12-22 09:30:00,112.57,112.59,111.58,111.59,203382.0,106.2777,106.2965,105.343,105.3524,203382.0
2022-12-22 09:35:00,111.61,111.93,111.36,111.6,71008.0,105.3713,105.6734,105.1353,105.3619,71008.0
2022-12-22 09:40:00,111.57,111.8,111.5,111.64,43118.0,105.3336,105.5507,105.2675,105.3996,43118.0
2022-12-22 09:45:00,111.69,111.72,111.2,111.2,67720.0,105.4469,105.4752,104.9842,104.9842,67720.0
2022-12-22 09:50:00,111.18,111.23,110.9,111.09,179774.0,104.9654,105.0126,104.701,104.8804,179774.0
2022-12-22 09:55:00,111.13,111.2,110.81,111.1,112417.0,104.9182,104.9842,104.616,104.8898,112417.0
2022-12-22 10:00:00,111.11,111.41,110.26,110.31,151198.0,104.8993,105.1825,104.0968,104.144,151198.0
2022-12-22 10:05:00,110.31,110.43,110.15,110.16,86862.0,104.144,104.2573,103.9929,104.0024,86862.0
2022-12-22 10:10:00,110.14,110.24,109.41,109.46,183987.0,103.9835,104.0779,103.2943,103.3415,183987.0
2022-12-22 10:15:00,109.45,109.61,109.27,109.42,110985.0,103.3321,103.4831,103.1621,103.3037,110985.0
2022-12-22 10:20:00,109.41,109.44,109.05,109.17,96807.0,103.2943,103.3226,102.9544,103.0677,96807.0
2022-12-22 10:25:00,109.15,109.59,109.09,109.44,58235.0,103.0488,103.4642,102.9922,103.3226,58235.0
2022-12-22 10:30:00,109.42,109.45,109.13,109.26,48528.0,103.3037,103.3321,103.0299,103.1527,48528.0
2022-12-22 10:35:00,109.26,109.5,109.21,109.43,48326.0,103.1527,103.3793,103.1055,103.3132,48326.0
2022-12-22 10:40:00,109.45,109.74,109.33,109.56,59662.0,103.3321,103.6058,103.2188,103.4359,59662.0
2022-12-22 10:45:00,109.55,109.84,109.38,109.78,48201.0,103.4265,103.7003,103.266,103.6436,48201.0
2022-12-22 10:50:00,109.75,109.82,109.65,109.73,31807.0,103.6153,103.6814,103.5209,103.5964,31807.0
2022-12-22 10:55:00,109.75,110.06,109.68,110.01,142806.0,103.6153,103.908,103.5492,103.8608,142806.0
2022-12-22 11:00:00,110.04,110.26,109.99,110.16,72127.0,103.8891,104.0968,103.8419,104.0024,72127.0
2022-12-22 11:05:00,110.16,110.45,110.11,110.13,138983.0,104.0024,104.2762,103.9552,103.9741,138983.0
2022-12-22 11:10:00,110.15,110.16,109.66,109.75,187189.0,103.9929,104.0024,103.5303,103.6153,187189.0
2022-12-22 11:15:00,109.77,109.77,109.5,109.51,54661.0,103.6342,103.6342,103.3793,103.3887,54661.0
2022-12-22 11:20:00,109.51,109.51,109.18,109.19,43977.0,103.3887,103.3887,103.0772,103.0866,43977.0
2022-12-22 11:25:00,109.18,109.25,109.07,109.17,54578.0,103.0772,103.1432,102.9733,103.0677,54578.0
2022-12-22 11:30:00,109.18,109.2,108.86,108.87,82793.0,103.0772,103.096,102.775,102.7845,82793.0
2022-12-22 11:35:00,108.88,109.02,108.56,108.57,84388.0,102.7939,102.9261,102.4918,102.5012,84388.0
2022-12-22 11:40:00,108.56,108.61,108.3,108.58,86458.0,102.4918,102.539,102.2463,102.5107,86458.0
2022-12-22 11:45:00,108.58,108.65,108.33,108.51,53059.0,102.5107,102.5768,102.2747,102.4446,53059.0
2022-12-22 11:50:00,108.51,108.66,108.48,108.66,39907.0,102.4446,102.5862,102.4163,102.5862,39907.0
2022-12-22 11:55:00,108.66,108.66,108.29,108.51,78213.0,102.5862,102.5862,102.2369,102.4446,78213.0
2022-12-22 12:00:00,108.51,108.77,108.46,108.68,74007.0,102.4446,102.6901,102.3974,102.6051,74007.0
2022-12-22 12:05:00,108.65,108.65,108.44,108.58,38873.0,102.5768,102.5768,102.3785,102.5107,38873.0
2022-12-22 12:10:00,108.55,108.59,108.3,108.31,29463.0,102.4824,102.5201,102.2463,102.2558,29463.0
2022-12-22 12:15:00,108.31,108.45,108.27,108.29,54588.0,102.2558,102.388,102.218,102.2369,54588.0
2022-12-22 12:20:00,108.28,108.31,107.89,107.9,110009.0,102.2275,102.2558,101.8593,101.8687,110009.0
2022-12-22 12:25:00,107.91,107.94,107.57,107.69,119874.0,101.8781,101.9065,101.5571,101.6704,119874.0
2022-12-22 12:30:00,107.7,107.79,107.58,107.65,111720.0,101.6799,101.7648,101.5666,101.6327,111720.0
2022-12-22 12:35:00,107.66,107.69,107.37,107.5,75918.0,101.6421,101.6704,101.3683,101.4911,75918.0
2022-12-22 12:40:00,107.48,107.87,107.38,107.83,73146.0,101.4722,101.8404,101.3778,101.8026,73146.0
2022-12-22 12:45:00,107.86,108.26,107.8,108.24,140393.0,101.8309,102.2086,101.7743,102.1897,140393.0
2022-12-22 12:50:00,108.21,108.47,108.11,108.43,104871.0,102.1614,102.4068,102.067,102.3691,104871.0
2022-12-22 12:55:00,108.46,108.59,108.43,108.56,140754.0,102.3974,102.5201,102.3691,102.4918,140754.0
2022-12-22 13:00:00,108.55,108.68,108.48,108.54,137045.0,102.4824,102.6051,102.4163,102.4729,137045.0
2022-12-22 13:05:00,108.55,108.8,108.47,108.69,110696.0,102.4824,102.7184,102.4068,102.6145,110696.0
2022-12-22 13:10:00,108.71,108.89,108.36,108.51,51126.0,102.6334,102.8034,102.303,102.4446,51126.0
2022-12-22 13:15:00,108.48,108.56,108.15,108.18,38369.0,102.4163,102.4918,102.1047,102.133,38369.0
2022-12-22 13:20:00,108.18,108.29,108.16,108.16,37651.0,102.133,102.2369,102.1142,102.1142,37651.0
2022-12-22 13:25:00,108.16,108.33,108.14,108.26,27594.0,102.1142,102.2747,102.0953,102.2086,27594.0
2022-12-22 13:30:00,108.24,108.28,108.04,108.11,41533.0,102.1897,102.2275,102.0009,102.067,41533.0
2022-12-22 13:35:00,108.11,108.36,107.98,108.36,61478.0,102.067,102.303,101.9442,102.303,61478.0
2022-12-22 13:40:00,108.35,108.64,108.34,108.64,32260.0,102.2935,102.5673,102.2841,102.5673,32260.0
2022-12-22 13:45:00,108.63,108.74,108.52,108.6,71805.0,102.5579,102.6617,102.454,102.5296,71805.0
2022-12-22 13:50:00,108.61,108.78,108.51,108.78,52084.0,102.539,102.6995,102.4446,102.6995,52084.0
2022-12-22 13:55:00,108.77,108.8,108.59,108.67,53202.0,102.6901,102.7184,102.5201,102.5957,53202.0
2022-12-22 14:00:00,108.67,108.87,108.61,108.66,108582.0,102.5957,102.7845,102.539,102.5862,108582.0
2022-12-22 14:05:00,108.67,108.82,108.63,108.71,38155.0,102.5957,102.7373,102.5579,102.6334,38155.0
2022-12-22 14:10:00,108.72,109.15,108.7,109.1,52388.0,102.6429,103.0488,102.624,103.0016,52388.0
2022-12-22 14:15:00,109.09,109.09,108.89,108.93,37859.0,102.9922,102.9922,102.8034,102.8411,37859.0
2022-12-22 14:20:00,108.92,109.26,108.72,109.22,95710.0,102.8317,103.1527,102.6429,103.1149,95710.0
2022-12-22 14:25:00,109.23,109.52,108.99,109.44,64084.0,103.1244,103.3981,102.8978,103.3226,64084.0
2022-12-22 14:30:00,109.42,109.55,109.31,109.53,60723.0,103.3037,103.4265,103.1999,103.4076,60723.0
2022-12-22 14:35:00,109.53,109.56,109.22,109.29,46248.0,103.4076,103.4359,103.1149,103.181,46248.0
2022-12-22 14:40:00,109.28,109.45,109.26,109.41,32447.0,103.1716,103.3321,103.1527,103.2943,32447.0
2022-12-22 14:45:00,109.4,109.72,109.39,109.66,102440.0,103.2849,103.587,103.2754,103.5303,102440.0
2022-12-22 14:50:00,109.68,109.85,109.55,109.84,40391.0,103.5492,103.7097,103.4265,103.7003,40391.0
2022-12-22 14:55:00,109.84,110.06,109.74,110.02,41401.0,103.7003,103.908,103.6058,103.8702,41401.0
2022-12-22 15:00:00,110.09,110.21,109.94,110.11,54247.0,103.9363,104.0496,103.7947,103.9552,54247.0
2022-12-22 15:05:00,110.07,110.3,109.91,110.28,67483.0,103.9174,104.1345,103.7663,104.1157,67483.0
2022-12-22 15:10:00,110.28,110.32,110.15,110.15,55145.0,104.1157,104.1534,103.9929,103.9929,55145.0
2022-12-22 15:15:00,110.16,110.6,110.16,110.59,96012.0,104.0024,104.4178,104.0024,104.4083,96012.0
2022-12-22 15:20:00,110.6,110.91,110.56,110.76,77529.0,104.4178,104.7105,104.38,104.5688,77529.0
2022-12-22 15:25:00,110.74,110.83,110.6,110.7,59853.0,104.55,104.6349,104.4178,104.5122,59853.0
2022-12-22 15:30:00,110.7,110.75,110.34,110.34,70498.0,104.5122,104.5594,104.1723,104.1723,70498.0
2022-12-22 15:35:00,110.34,110.42,110.12,110.28,68247.0,104.1723,104.2478,103.9646,104.1157,68247.0
2022-12-22 15:40:00,110.28,110.49,110.15,110.37,121805.0,104.1157,104.3139,103.9929,104.2006,121805.0
2022-12-22 15:45:00,110.38,110.44,110.21,110.43,85512.0,104.2101,104.2667,104.0496,104.2573,85512.0
2022-12-22 15:50:00,110.44,110.9,110.44,110.64,164572.0,104.2667,104.701,104.2667,104.4555,164572.0
2022-12-22 15:55:00,110.65,110.79,110.48,110.69,388354.0,104.465,104.5972,104.3045,104.5027,388354.0
2022-12-23 09:30:00,109.81,110.73,109.67,109.67,96399.0,103.6719,104.5405,103.5398,103.5398,96399.0
2022-12-23 09:35:00,109.63,109.67,108.51,108.91,92590.0,103.502,103.5398,102.4446,102.8222,92590.0
2022-12-23 09:40:00,108.89,109.62,108.87,109.13,42729.0,102.8034,103.4926,102.7845,103.0299,42729.0
2022-12-23 09:45:00,109.14,109.22,108.72,109.15,69158.0,103.0394,103.1149,102.6429,103.0488,69158.0
2022-12-23 09:50:00,109.21,109.37,108.92,108.99,105554.0,103.1055,103.2565,102.8317,102.8978,105554.0
2022-12-23 09:55:00,108.99,109.01,108.63,108.7,64730.0,102.8978,102.9167,102.5579,102.624,64730.0
2022-12-23 10:00:00,108.7,109.64,108.3,108.39,107353.0,102.624,103.5114,102.2463,102.3313,107353.0
2022-12-23 10:05:00,108.36,109.15,108.21,108.83,72636.0,102.303,103.0488,102.1614,102.7467,72636.0
2022-12-23 10:10:00,108.81,109.17,108.8,109.05,54791.0,102.7278,103.0677,102.7184,102.9544,54791.0
2022-12-23 10:15:00,108.98,110.28,108.92,110.18,45820.0,102.8883,104.1157,102.8317,104.0213,45820.0
2022-12-23 10:20:00,110.2,110.22,109.87,110.05,35117.0,104.0401,104.059,103.7286,103.8985,35117.0
2022-12-23 10:25:00,110.06,110.24,109.88,110.02,23563.0,103.908,104.0779,103.738,103.8702,23563.0
2022-12-23 10:30:00,110.1,110.46,110.05,110.41,26546.0,103.9457,104.2856,103.8985,104.2384,26546.0
2022-12-23 10:35:00,110.41,110.56,110.22,110.55,66302.0,104.2384,104.38,104.059,104.3706,66302.0
2022-12-23 10:40:00,110.5,110.55,110.12,110.13,36129.0,104.3234,104.3706,103.9646,103.9741,36129.0
2022-12-23 10:45:00,110.14,110.26,109.83,109.89,28442.0,103.9835,104.0968,103.6908,103.7475,28442.0
2022-12-23 10:50:00,109.89,109.89,109.47,109.7,49029.0,103.7475,103.7475,103.3509,103.5681,49029.0
2022-12-23 10:55:00,109.74,109.85,109.58,109.65,48158.0,103.6058,103.7097,103.4548,103.5209,48158.0
2022-12-23 11:00:00,109.6,109.72,109.16,109.21,22365.0,103.4737,103.587,103.0583,103.1055,22365.0
2022-12-23 11:05:00,109.24,109.35,109.15,109.35,36299.0,103.1338,103.2376,103.0488,103.2376,36299.0
2022-12-23 11:10:00,109.36,109.74,109.36,109.53,45364.0,103.2471,103.6058,103.2471,103.4076,45364.0
2022-12-23 11:15:00,109.51,109.73,109.45,109.61,37344.0,103.3887,103.5964,103.3321,103.4831,37344.0
2022-12-23 11:20:00,109.66,109.94,109.65,109.86,41537.0,103.5303,103.7947,103.5209,103.7191,41537.0
2022-12-23 11:25:00,109.87,109.99,109.62,109.64,31731.0,103.7286,103.8419,103.4926,103.5114,31731.0
2022-12-23 11:30:00,109.7,109.94,109.61,109.78,28115.0,103.5681,103.7947,103.4831,103.6436,28115.0
2022-12-23 11:35:00,109.82,110.19,109.81,110.15,31517.0,103.6814,104.0307,103.6719,103.9929,31517.0
2022-12-23 11:40:00,110.19,110.43,109.95,109.95,40002.0,104.0307,104.2573,103.8041,103.8041,40002.0
2022-12-23 11:45:00,109.99,109.99,109.69,109.8,29558.0,103.8419,103.8419,103.5586,103.6625,29558.0
2022-12-23 11:50:00,109.83,109.96,109.55,109.64,19606.0,103.6908,103.8136,103.4265,103.5114,19606.0
2022-12-23 11:55:00,109.67,109.86,109.64,109.79,16697.0,103.5398,103.7191,103.5114,103.6531,16697.0
2022-12-23 12:00:00,109.82,110.05,109.82,109.88,19222.0,103.6814,103.8985,103.6814,103.738,19222.0
2022-12-23 12:05:00,109.89,110.01,109.79,109.95,30114.0,103.7475,103.8608,103.6531,103.8041,30114.0
2022-12-23 12:10:00,109.94,110.18,109.88,110.03,29757.0,103.7947,104.0213,103.738,103.8796,29757.0
2022-12-23 12:15:00,109.99,110.11,109.85,110.07,15538.0,103.8419,103.9552,103.7097,103.9174,15538.0
2022-12-23 12:20:00,110.08,110.44,110.05,110.43,25344.0,103.9268,104.2667,103.8985,104.2573,25344.0
2022-12-23 12:25:00,110.4,110.42,110.16,110.17,33533.0,104.229,104.2478,104.0024,104.0118,33533.0
2022-12-23 12:30:00,110.14,110.32,110.13,110.32,25274.0,103.9835,104.1534,103.9741,104.1534,25274.0
2022-12-23 12:35:00,110.31,110.36,110.1,110.21,44793.0,104.144,104.1912,103.9457,104.0496,44793.0
2022-12-23 12:40:00,110.21,110.33,109.94,110.03,24331.0,104.0496,104.1629,103.7947,103.8796,24331.0
2022-12-23 12:45:00,110.08,110.15,109.88,109.92,18473.0,103.9268,103.9929,103.738,103.7758,18473.0
2022-12-23 12:50:00,109.94,110.08,109.94,110.0,18322.0,103.7947,103.9268,103.7947,103.8513,18322.0
2022-12-23 12:55:00,110.0,110.13,109.97,110.03,16486.0,103.8513,103.9741,103.823,103.8796,16486.0
2022-12-23 13:00:00,110.04,110.26,109.95,110.23,34650.0,103.8891,104.0968,103.8041,104.0685,34650.0
2022-12-23 13:05:00,110.31,110.37,110.16,110.26,34072.0,104.144,104.2006,104.0024,104.0968,34072.0
2022-12-23 13:10:00,110.31,110.32,109.88,109.92,26688.0,104.144,104.1534,103.738,103.7758,26688.0
2022-12-23 13:15:00,109.91,110.21,109.91,110.12,27195.0,103.7663,104.0496,103.7663,103.9646,27195.0
2022-12-23 13:20:00,110.14,110.28,110.12,110.22,18704.0,103.9835,104.1157,103.9646,104.059,18704.0
2022-12-23 13:25:00,110.24,110.37,110.16,110.33,22936.0,104.0779,104.2006,104.0024,104.1629,22936.0
2022-12-23 13:30:00,110.34,110.45,110.33,110.4,29543.0,104.1723,104.2762,104.1629,104.229,29543.0
2022-12-23 13:35:00,110.41,110.46,110.27,110.38,23482.0,104.2384,104.2856,104.1062,104.2101,23482.0
2022-12-23 13:40:00,110.38,110.49,110.24,110.27,16068.0,104.2101,104.3139,104.0779,104.1062,16068.0
2022-12-23 13:45:00,110.26,110.31,109.98,110.25,32335.0,104.0968,104.144,103.8324,104.0873,32335.0
2022-12-23 13:50:00,110.25,110.31,110.2,110.27,13650.0,104.0873,104.144,104.0401,104.1062,13650.0
2022-12-23 13:55:00,110.25,110.32,110.1,110.13,24934.0,104.0873,104.1534,103.9457,103.9741,24934.0
2022-12-23 14:00:00,110.14,110.17,109.87,109.9,22083.0,103.9835,104.0118,103.7286,103.7569,22083.0
2022-12-23 14:05:00,109.9,110.02,109.85,109.87,21542.0,103.7569,103.8702,103.7097,103.7286,21542.0
2022-12-23 14:10:00,109.91,110.23,109.89,110.14,23211.0,103.7663,104.0685,103.7475,103.9835,23211.0
2022-12-23 14:15:00,110.15,110.36,110.13,110.28,11401.0,103.9929,104.1912,103.9741,104.1157,11401.0
2022-12-23 14:20:00,110.29,110.32,110.17,110.24,23599.0,104.1251,104.1534,104.0118,104.0779,23599.0
2022-12-23 14:25:00,110.24,110.4,110.23,110.32,23270.0,104.0779,104.229,104.0685,104.1534,23270.0
2022-12-23 14:30:00,110.31,110.41,110.29,110.36,24339.0,104.144,104.2384,104.1251,104.1912,24339.0
2022-12-23 14:35:00,110.34,110.52,110.33,110.49,18285.0,104.1723,104.3423,104.1629,104.3139,18285.0
2022-12-23 14:40:00,110.48,110.5,110.32,110.35,26552.0,104.3045,104.3234,104.1534,104.1818,26552.0
2022-12-23 14:45:00,110.34,110.42,110.25,110.3,28504.0,104.1723,104.2478,104.0873,104.1345,28504.0
2022-12-23 14:50:00,110.29,110.51,110.29,110.51,17023.0,104.1251,104.3328,104.1251,104.3328,17023.0
2022-12-23 14:55:00,110.52,110.57,110.45,110.54,21303.0,104.3423,104.3895,104.2762,104.3611,21303.0
2022-12-23 15:00:00,110.56,110.72,110.41,110.44,34092.0,104.38,104.5311,104.2384,104.2667,34092.0
2022-12-23 15:05:00,110.44,110.47,110.22,110.34,18717.0,104.2667,104.295,104.059,104.1723,18717.0
2022-12-23 15:10:00,110.35,110.43,110.15,110.22,23462.0,104.1818,104.2573,103.9929,104.059,23462.0
2022-12-23 15:15:00,110.23,110.45,110.23,110.33,27191.0,104.0685,104.2762,104.0685,104.1629,27191.0
2022-12-23 15:20:00,110.35,110.38,110.18,110.2,38185.0,104.1818,104.2101,104.0213,104.0401,38185.0
2022-12-23 15:25:00,110.21,110.27,110.11,110.19,35492.0,104.0496,104.1062,103.9552,104.0307,35492.0
2022-12-23 15:30:00,110.21,110.3,110.17,110.28,64778.0,104.0496,104.1345,104.0118,104.1157,64778.0
2022-12-23 15:35:00,110.28,110.31,110.12,110.21,34034.0,104.1157,104.144,103.9646,104.0496,34034.0
2022-12-23 15:40:00,110.24,110.59,110.24,110.56,48235.0,104.0779,104.4083,104.0779,104.38,48235.0
2022-12-23 15:45:00,110.55,110.66,110.5,110.58,47470.0,104.3706,104.4744,104.3234,104.3989,47470.0
2022-12-23 15:50:00,110.57,110.82,110.25,110.71,99651.0,104.3895,104.6255,104.0873,104.5216,99651.0
2022-12-23 15:55:00,110.75,110.92,110.64,110.85,266278.0,104.5594,104.7199,104.4555,104.6538,266278.0
2022-12-27 09:30:00,109.74,110.14,109.57,109.6,102659.0,103.6058,103.9835,103.4454,103.4737,102659.0
2022-12-27 09:35:00,109.72,109.76,109.14,109.46,58815.0,103.587,103.6247,103.0394,103.3415,58815.0
2022-12-27 09:40:00,109.5,109.53,109.06,109.36,61923.0,103.3793,103.4076,102.9639,103.2471,61923.0
2022-12-27 09:45:00,109.33,109.34,108.89,109.32,53202.0,103.2188,103.2282,102.8034,103.2093,53202.0
2022-12-27 09:50:00,109.38,109.7,109.18,109.59,60637.0,103.266,103.5681,103.0772,103.4642,60637.0
2022-12-27 09:55:00,109.56,109.66,109.12,109.27,57600.0,103.4359,103.5303,103.0205,103.1621,57600.0
2022-12-27 10:00:00,109.29,109.42,109.07,109.37,108028.0,103.181,103.3037,102.9733,103.2565,108028.0
2022-12-27 10:05:00,109.35,109.41,109.18,109.31,51408.0,103.2376,103.2943,103.0772,103.1999,51408.0
2022-12-27 10:10:00,109.31,109.79,109.06,109.79,43080.0,103.1999,103.6531,102.9639,103.6531,43080.0
2022-12-27 10:15:00,109.79,110.04,109.42,109.94,49401.0,103.6531,103.8891,103.3037,103.7947,49401.0
2022-12-27 10:20:00,109.88,110.28,109.88,110.03,35137.0,103.738,104.1157,103.738,103.8796,35137.0
2022-12-27 10:25:00,110.03,110.28,110.03,110.25,42017.0,103.8796,104.1157,103.8796,104.0873,42017.0
2022-12-27 10:30:00,110.27,110.53,109.96,110.49,66130.0,104.1062,104.3517,103.8136,104.3139,66130.0
2022-12-27 10:35:00,110.48,110.64,110.22,110.63,47558.0,104.3045,104.4555,104.059,104.4461,47558.0
2022-12-27 10:40:00,110.64,110.67,110.36,110.44,30033.0,104.4555,104.4839,104.1912,104.2667,30033.0
2022-12-27 10:45:00,110.44,110.69,110.39,110.51,40298.0,104.2667,104.5027,104.2195,104.3328,40298.0
2022-12-27 10:50:00,110.52,110.68,110.4,110.5,64928.0,104.3423,104.4933,104.229,104.3234,64928.0
2022-12-27 10:55:00,110.5,110.5,110.06,110.19,61531.0,104.3234,104.3234,103.908,104.0307,61531.0
2022-12-27 11:00:00,110.23,110.36,110.1,110.23,40516.0,104.0685,104.1912,103.9457,104.0685,40516.0
2022-12-27 11:05:00,110.22,110.24,110.02,110.15,16113.0,104.059,104.0779,103.8702,103.9929,16113.0
2022-12-27 11:10:00,110.11,110.19,109.94,110.03,39348.0,103.9552,104.0307,103.7947,103.8796,39348.0
2022-12-27 11:15:00,110.02,110.2,110.0,110.11,48549.0,103.8702,104.0401,103.8513,103.9552,48549.0
2022-12-27 11:20:00,110.1,110.29,110.0,110.29,42706.0,103.9457,104.1251,103.8513,104.1251,42706.0
2022-12-27 11:25:00,110.25,110.28,110.04,110.18,41306.0,104.0873,104.1157,103.8891,104.0213,41306.0
2022-12-27 11:30:00,110.18,110.36,110.01,110.05,46568.0,104.0213,104.1912,103.8608,103.8985,46568.0
2022-12-27 11:35:00,110.02,110.19,109.99,110.14,28019.0,103.8702,104.0307,103.8419,103.9835,28019.0
2022-12-27 11:40:00,110.18,110.33,110.05,110.33,32289.0,104.0213,104.1629,103.8985,104.1629,32289.0
2022-12-27 11:45:00,110.32,110.42,110.2,110.34,44631.0,104.1534,104.2478,104.0401,104.1723,44631.0
2022-12-27 11:50:00,110.33,110.42,110.27,110.35,32078.0,104.1629,104.2478,104.1062,104.1818,32078.0
2022-12-27 11:55:00,110.34,110.46,110.18,110.19,27927.0,104.1723,104.2856,104.0213,104.0307,27927.0
2022-12-27 12:00:00,110.19,110.25,110.06,110.24,26594.0,104.0307,104.0873,103.908,104.0779,26594.0
2022-12-27 12:05:00,110.23,110.25,110.02,110.04,20523.0,104.0685,104.0873,103.8702,103.8891,20523.0
2022-12-27 12:10:00,110.04,110.31,110.02,110.18,17112.0,103.8891,104.144,103.8702,104.0213,17112.0
2022-12-27 12:15:00,110.13,110.13,109.84,109.89,30447.0,103.9741,103.9741,103.7003,103.7475,30447.0
2022-12-27 12:20:00,109.87,109.9,109.6,109.67,54656.0,103.7286,103.7569,103.4737,103.5398,54656.0
2022-12-27 12:25:00,109.63,109.66,109.41,109.42,31780.0,103.502,103.5303,103.2943,103.3037,31780.0
2022-12-27 12:30:00,109.4,109.5,109.38,109.45,27712.0,103.2849,103.3793,103.266,103.3321,27712.0
2022-12-27 12:35:00,109.46,109.78,109.4,109.73,39197.0,103.3415,103.6436,103.2849,103.5964,39197.0
2022-12-27 12:40:00,109.71,109.82,109.39,109.45,53543.0,103.5775,103.6814,103.2754,103.3321,53543.0
2022-12-27 12:45:00,109.44,109.5,109.23,109.33,38687.0,103.3226,103.3793,103.1244,103.2188,38687.0
2022-12-27 12:50:00,109.32,109.59,109.3,109.59,30949.0,103.2093,103.4642,103.1904,103.4642,30949.0
2022-12-27 12:55:00,109.58,109.75,109.58,109.66,18687.0,103.4548,103.6153,103.4548,103.5303,18687.0
2022-12-27 13:00:00,109.67,109.81,109.64,109.73,15460.0,103.5398,103.6719,103.5114,103.5964,15460.0
2022-12-27 13:05:00,109.72,109.92,109.7,109.84,19088.0,103.587,103.7758,103.5681,103.7003,19088.0
2022-12-27 13:10:00,109.86,109.89,109.72,109.75,23501.0,103.7191,103.7475,103.587,103.6153,23501.0
2022-12-27 13:15:00,109.83,109.87,109.64,109.65,17765.0,103.6908,103.7286,103.5114,103.5209,17765.0
2022-12-27 13:20:00,109.65,109.71,109.6,109.69,16612.0,103.5209,103.5775,103.4737,103.5586,16612.0
2022-12-27 13:25:00,109.7,109.72,109.58,109.61,14764.0,103.5681,103.587,103.4548,103.4831,14764.0
2022-12-27 13:30:00,109.6,109.61,109.47,109.52,16059.0,103.4737,103.4831,103.3509,103.3981,16059.0
2022-12-27 13:35:00,109.54,109.69,109.52,109.61,18770.0,103.417,103.5586,103.3981,103.4831,18770.0
2022-12-27 13:40:00,109.63,109.72,109.57,109.62,40108.0,103.502,103.587,103.4454,103.4926,40108.0
2022-12-27 13:45:00,109.58,109.64,109.43,109.61,23682.0,103.4548,103.5114,103.3132,103.4831,23682.0
2022-12-27 13:50:00,109.62,109.65,109.48,109.58,24319.0,103.4926,103.5209,103.3604,103.4548,24319.0
2022-12-27 13:55:00,109.58,109.69,109.49,109.56,49043.0,103.4548,103.5586,103.3698,103.4359,49043.0
2022-12-27 14:00:00,109.54,109.79,109.54,109.76,36788.0,103.417,103.6531,103.417,103.6247,36788.0
2022-12-27 14:05:00,109.77,109.8,109.62,109.65,19546.0,103.6342,103.6625,103.4926,103.5209,19546.0
2022-12-27 14:10:00,109.66,109.69,109.48,109.54,30240.0,103.5303,103.5586,103.3604,103.417,30240.0
2022-12-27 14:15:00,109.57,109.58,109.45,109.55,32280.0,103.4454,103.4548,103.3321,103.4265,32280.0
2022-12-27 14:20:00,109.53,109.64,109.4,109.63,41633.0,103.4076,103.5114,103.2849,103.502,41633.0
2022-12-27 14:25:00,109.64,109.69,109.46,109.59,32673.0,103.5114,103.5586,103.3415,103.4642,32673.0
2022-12-27 14:30:00,109.58,109.74,109.52,109.74,31496.0,103.4548,103.6058,103.3981,103.6058,31496.0
2022-12-27 14:35:00,109.74,109.76,109.5,109.52,45273.0,103.6058,103.6247,103.3793,103.3981,45273.0
2022-12-27 14:40:00,109.53,109.7,109.42,109.69,61390.0,103.4076,103.5681,103.3037,103.5586,61390.0
2022-12-27 14:45:00,109.7,109.95,109.7,109.87,38238.0,103.5681,103.8041,103.5681,103.7286,38238.0
2022-12-27 14:50:00,109.88,109.94,109.8,109.88,32088.0,103.738,103.7947,103.6625,103.738,32088.0
2022-12-27 14:55:00,109.87,109.87,109.66,109.75,32199.0,103.7286,103.7286,103.5303,103.6153,32199.0
2022-12-27 15:00:00,109.78,109.79,109.62,109.67,30858.0,103.6436,103.6531,103.4926,103.5398,30858.0
2022-12-27 15:05:00,109.67,110.0,109.63,109.97,58664.0,103.5398,103.8513,103.502,103.823,58664.0
2022-12-27 15:10:00,109.97,110.15,109.94,110.14,54743.0,103.823,103.9929,103.7947,103.9835,54743.0
2022-12-27 15:15:00,110.12,110.24,109.97,109.97,52696.0,103.9646,104.0779,103.823,103.823,52696.0
2022-12-27 15:20:00,109.95,110.14,109.92,110.1,41387.0,103.8041,103.9835,103.7758,103.9457,41387.0
2022-12-27 15:25:00,110.1,110.21,110.05,110.11,32735.0,103.9457,104.0496,103.8985,103.9552,32735.0
2022-12-27 15:30:00,110.14,110.39,110.14,110.31,39504.0,103.9835,104.2195,103.9835,104.144,39504.0
2022-12-27 15:35:00,110.32,110.46,110.27,110.39,74887.0,104.1534,104.2856,104.1062,104.2195,74887.0
2022-12-27 15:40:00,110.37,110.38,110.08,110.08,112070.0,104.2006,104.2101,103.9268,103.9268,112070.0
2022-12-27 15:45:00,110.06,110.08,109.79,109.96,75053.0,103.908,103.9268,103.6531,103.8136,75053.0
2022-12-27 15:50:00,109.94,109.98,109.69,109.76,105797.0,103.7947,103.8324,103.5586,103.6247,105797.0
2022-12-27 15:55:00,109.75,109.75,109.27,109.45,331492.0,103.6153,103.6153,103.1621,103.3321,331492.0
2022-12-28 09:30:00,108.87,109.76,108.3,109.76,160901.0,102.7845,103.6247,102.2463,103.6247,160901.0
2022-12-28 09:35:00,109.77,110.08,109.6,109.73,46439.0,103.6342,103.9268,103.4737,103.5964,46439.0
2022-12-28 09:40:00,109.75,110.04,109.7,109.83,43137.0,103.6153,103.8891,103.5681,103.6908,43137.0
2022-12-28 09:45:00,109.91,110.26,109.89,110.2,80071.0,103.7663,104.0968,103.7475,104.0401,80071.0
2022-12-28 09:50:00,110.22,110.22,109.47,109.71,31210.0,104.059,104.059,103.3509,103.5775,31210.0
2022-12-28 09:55:00,109.67,109.96,109.63,109.82,41035.0,103.5398,103.8136,103.502,103.6814,41035.0
2022-12-28 10:00:00,109.76,110.27,109.72,110.01,54590.0,103.6247,104.1062,103.587,103.8608,54590.0
2022-12-28 10:05:00,109.98,110.01,109.66,109.69,24785.0,103.8324,103.8608,103.5303,103.5586,24785.0
2022-12-28 10:10:00,109.65,109.72,109.36,109.59,21080.0,103.5209,103.587,103.2471,103.4642,21080.0
2022-12-28 10:15:00,109.58,109.79,109.53,109.79,20537.0,103.4548,103.6531,103.4076,103.6531,20537.0
2022-12-28 10:20:00,109.84,109.88,109.61,109.69,24301.0,103.7003,103.738,103.4831,103.5586,24301.0
2022-12-28 10:25:00,109.67,109.67,108.92,109.04,57418.0,103.5398,103.5398,102.8317,102.945,57418.0
2022-12-28 10:30:00,109.03,109.37,109.0,109.19,30272.0,102.9355,103.2565,102.9072,103.0866,30272.0
2022-12-28 10:35:00,109.15,109.15,108.67,108.7,38369.0,103.0488,103.0488,102.5957,102.624,38369.0
2022-12-28 10:40:00,108.7,108.89,108.62,108.72,23312.0,102.624,102.8034,102.5485,102.6429,23312.0
2022-12-28 10:45:00,108.68,108.75,108.61,108.68,39646.0,102.6051,102.6712,102.539,102.6051,39646.0
2022-12-28 10:50:00,108.68,108.68,108.37,108.4,40224.0,102.6051,102.6051,102.3124,102.3408,40224.0
2022-12-28 10:55:00,108.44,108.49,108.01,108.03,65862.0,102.3785,102.4257,101.9726,101.9914,65862.0
2022-12-28 11:00:00,108.01,108.18,107.75,107.95,77289.0,101.9726,102.133,101.7271,101.9159,77289.0
2022-12-28 11:05:00,107.93,107.94,107.7,107.74,48072.0,101.897,101.9065,101.6799,101.7176,48072.0
2022-12-28 11:10:00,107.74,107.9,107.62,107.68,61602.0,101.7176,101.8687,101.6044,101.661,61602.0
2022-12-28 11:15:00,107.69,107.96,107.52,107.95,59233.0,101.6704,101.9253,101.5099,101.9159,59233.0
2022-12-28 11:20:00,107.95,108.06,107.92,107.96,40384.0,101.9159,102.0198,101.8876,101.9253,40384.0
2022-12-28 11:25:00,107.97,108.12,107.96,108.06,53364.0,101.9348,102.0764,101.9253,102.0198,53364.0
2022-12-28 11:30:00,108.05,108.11,107.7,107.74,50719.0,102.0103,102.067,101.6799,101.7176,50719.0
2022-12-28 11:35:00,107.77,107.86,107.51,107.72,76725.0,101.746,101.8309,101.5005,101.6988,76725.0
2022-12-28 11:40:00,107.73,107.92,107.67,107.76,34636.0,101.7082,101.8876,101.6516,101.7365,34636.0
2022-12-28 11:45:00,107.75,107.76,107.32,107.37,39957.0,101.7271,101.7365,101.3211,101.3683,39957.0
2022-12-28 11:50:00,107.33,107.49,107.31,107.43,31823.0,101.3306,101.4816,101.3117,101.425,31823.0
2022-12-28 11:55:00,107.44,107.45,107.23,107.29,30802.0,101.4344,101.4439,101.2362,101.2928,30802.0
2022-12-28 12:00:00,107.29,107.44,107.18,107.29,34289.0,101.2928,101.4344,101.1889,101.2928,34289.0
2022-12-28 12:05:00,107.31,107.56,107.22,107.56,28100.0,101.3117,101.5477,101.2267,101.5477,28100.0
2022-12-28 12:10:00,107.55,107.6,107.3,107.36,19866.0,101.5383,101.5855,101.3022,101.3589,19866.0
2022-12-28 12:15:00,107.35,107.56,107.35,107.51,19554.0,101.3494,101.5477,101.3494,101.5005,19554.0
2022-12-28 12:20:00,107.54,107.6,107.45,107.53,34561.0,101.5288,101.5855,101.4439,101.5194,34561.0
2022-12-28 12:25:00,107.53,107.66,107.42,107.62,39660.0,101.5194,101.6421,101.4155,101.6044,39660.0
2022-12-28 12:30:00,107.63,107.69,107.51,107.59,79104.0,101.6138,101.6704,101.5005,101.576,79104.0
2022-12-28 12:35:00,107.58,107.7,107.42,107.5,24742.0,101.5666,101.6799,101.4155,101.4911,24742.0
2022-12-28 12:40:00,107.51,107.71,107.43,107.59,16164.0,101.5005,101.6893,101.425,101.576,16164.0
2022-12-28 12:45:00,107.59,107.98,107.57,107.96,28675.0,101.576,101.9442,101.5571,101.9253,28675.0
2022-12-28 12:50:00,107.95,107.95,107.72,107.78,39636.0,101.9159,101.9159,101.6988,101.7554,39636.0
2022-12-28 12:55:00,107.81,108.05,107.73,107.97,27555.0,101.7837,102.0103,101.7082,101.9348,27555.0
2022-12-28 13:00:00,108.01,108.34,107.97,108.25,27362.0,101.9726,102.2841,101.9348,102.1991,27362.0
2022-12-28 13:05:00,108.31,108.4,108.2,108.22,23341.0,102.2558,102.3408,102.1519,102.1708,23341.0
2022-12-28 13:10:00,108.27,108.46,108.22,108.26,35812.0,102.218,102.3974,102.1708,102.2086,35812.0
2022-12-28 13:15:00,108.28,108.32,108.05,108.07,17419.0,102.2275,102.2652,102.0103,102.0292,17419.0
2022-12-28 13:20:00,108.05,108.12,107.86,107.87,31720.0,102.0103,102.0764,101.8309,101.8404,31720.0
2022-12-28 13:25:00,107.91,108.0,107.83,107.92,21401.0,101.8781,101.9631,101.8026,101.8876,21401.0
2022-12-28 13:30:00,107.94,107.94,107.72,107.73,18397.0,101.9065,101.9065,101.6988,101.7082,18397.0
2022-12-28 13:35:00,107.71,107.84,107.68,107.73,15471.0,101.6893,101.8121,101.661,101.7082,15471.0
2022-12-28 13:40:00,107.75,107.85,107.74,107.76,18162.0,101.7271,101.8215,101.7176,101.7365,18162.0
2022-12-28 13:45:00,107.79,107.88,107.65,107.65,22022.0,101.7648,101.8498,101.6327,101.6327,22022.0
2022-12-28 13:50:00,107.66,107.7,107.5,107.59,26257.0,101.6421,101.6799,101.4911,101.576,26257.0
2022-12-28 13:55:00,107.56,107.64,107.51,107.57,17391.0,101.5477,101.6232,101.5005,101.5571,17391.0
2022-12-28 14:00:00,107.59,107.68,107.53,107.67,14736.0,101.576,101.661,101.5194,101.6516,14736.0
2022-12-28 14:05:00,107.67,107.67,107.45,107.46,32398.0,101.6516,101.6516,101.4439,101.4533,32398.0
2022-12-28 14:10:00,107.48,107.63,107.41,107.61,37493.0,101.4722,101.6138,101.4061,101.5949,37493.0
2022-12-28 14:15:00,107.58,107.65,107.45,107.63,16575.0,101.5666,101.6327,101.4439,101.6138,16575.0
2022-12-28 14:20:00,107.64,107.69,107.45,107.45,25714.0,101.6232,101.6704,101.4439,101.4439,25714.0
2022-12-28 14:25:00,107.47,107.5,107.4,107.4,23598.0,101.4627,101.4911,101.3966,101.3966,23598.0
2022-12-28 14:30:00,107.39,107.55,107.24,107.26,40918.0,101.3872,101.5383,101.2456,101.2645,40918.0
2022-12-28 14:35:00,107.27,107.32,107.17,107.24,28010.0,101.2739,101.3211,101.1795,101.2456,28010.0
2022-12-28 14:40:00,107.27,107.56,107.27,107.56,17559.0,101.2739,101.5477,101.2739,101.5477,17559.0
2022-12-28 14:45:00,107.55,107.64,107.43,107.45,40688.0,101.5383,101.6232,101.425,101.4439,40688.0
2022-12-28 14:50:00,107.45,107.45,107.33,107.39,20958.0,101.4439,101.4439,101.3306,101.3872,20958.0
2022-12-28 14:55:00,107.37,107.42,107.25,107.3,33079.0,101.3683,101.4155,101.255,101.3022,33079.0
2022-12-28 15:00:00,107.28,107.34,107.08,107.18,35498.0,101.2834,101.34,101.0945,101.1889,35498.0
2022-12-28 15:05:00,107.17,107.25,107.16,107.18,18618.0,101.1795,101.255,101.1701,101.1889,18618.0
2022-12-28 15:10:00,107.18,107.21,106.84,106.84,51520.0,101.1889,101.2173,100.868,100.868,51520.0
2022-12-28 15:15:00,106.85,107.24,106.82,107.08,51609.0,100.8774,101.2456,100.8491,101.0945,51609.0
2022-12-28 15:20:00,107.06,107.15,106.85,106.9,42806.0,101.0757,101.1606,100.8774,100.9246,42806.0
2022-12-28 15:25:00,106.91,107.08,106.9,106.9,35681.0,100.934,101.0945,100.9246,100.9246,35681.0
2022-12-28 15:30:00,106.91,107.07,106.9,107.0,38756.0,100.934,101.0851,100.9246,101.019,38756.0
2022-12-28 15:35:00,106.99,107.1,106.93,107.05,59503.0,101.0096,101.1134,100.9529,101.0662,59503.0
2022-12-28 15:40:00,107.06,107.13,106.9,106.91,40657.0,101.0757,101.1417,100.9246,100.934,40657.0
2022-12-28 15:45:00,106.89,107.23,106.85,107.15,78624.0,100.9152,101.2362,100.8774,101.1606,78624.0
2022-12-28 15:50:00,107.2,107.31,106.91,106.98,98731.0,101.2078,101.3117,100.934,101.0001,98731.0
2022-12-28 15:55:00,106.98,107.13,106.95,106.97,195783.0,101.0001,101.1417,100.9718,100.9907,195783.0
2022-12-29 09:30:00,108.44,109.04,108.11,108.75,153524.0,102.3785,102.945,102.067,102.6712,153524.0
2022-12-29 09:35:00,108.71,109.22,108.7,108.91,51212.0,102.6334,103.1149,102.624,102.8222,51212.0
2022-12-29 09:40:00,108.93,109.55,108.85,109.23,95056.0,102.8411,103.4265,102.7656,103.1244,95056.0
2022-12-29 09:45:00,109.26,109.54,109.09,109.49,42143.0,103.1527,103.417,102.9922,103.3698,42143.0
2022-12-29 09:50:00,109.47,109.57,109.18,109.51,68525.0,103.3509,103.4454,103.0772,103.3887,68525.0
2022-12-29 09:55:00,109.52,109.77,109.45,109.64,53283.0,103.3981,103.6342,103.3321,103.5114,53283.0
2022-12-29 10:00:00,109.65,109.84,109.53,109.62,54887.0,103.5209,103.7003,103.4076,103.4926,54887.0
2022-12-29 10:05:00,109.64,110.22,109.47,110.11,112153.0,103.5114,104.059,103.3509,103.9552,112153.0
2022-12-29 10:10:00,110.13,110.27,109.92,110.26,40802.0,103.9741,104.1062,103.7758,104.0968,40802.0
2022-12-29 10:15:00,110.26,110.43,110.11,110.19,57614.0,104.0968,104.2573,103.9552,104.0307,57614.0
2022-12-29 10:20:00,110.19,110.27,109.86,109.91,39463.0,104.0307,104.1062,103.7191,103.7663,39463.0
2022-12-29 10:25:00,109.9,110.17,109.89,109.92,65270.0,103.7569,104.0118,103.7475,103.7758,65270.0
2022-12-29 10:30:00,109.95,110.45,109.94,110.34,64045.0,103.8041,104.2762,103.7947,104.1723,64045.0
2022-12-29 10:35:00,110.35,110.48,110.26,110.38,37907.0,104.1818,104.3045,104.0968,104.2101,37907.0
2022-12-29 10:40:00,110.4,110.66,110.26,110.5,46199.0,104.229,104.4744,104.0968,104.3234,46199.0
2022-12-29 10:45:00,110.47,110.47,110.25,110.3,28690.0,104.295,104.295,104.0873,104.1345,28690.0
2022-12-29 10:50:00,110.33,110.41,110.2,110.22,32565.0,104.1629,104.2384,104.0401,104.059,32565.0
2022-12-29 10:55:00,110.22,110.37,110.15,110.27,35232.0,104.059,104.2006,103.9929,104.1062,35232.0
2022-12-29 11:00:00,110.31,110.32,109.85,109.98,57208.0,104.144,104.1534,103.7097,103.8324,57208.0
2022-12-29 11:05:00,109.97,110.02,109.61,109.66,43387.0,103.823,103.8702,103.4831,103.5303,43387.0
2022-12-29 11:10:00,109.64,109.75,109.49,109.75,40762.0,103.5114,103.6153,103.3698,103.6153,40762.0
2022-12-29 11:15:00,109.72,110.0,109.7,109.86,21370.0,103.587,103.8513,103.5681,103.7191,21370.0
2022-12-29 11:20:00,109.88,109.91,109.71,109.78,19339.0,103.738,103.7663,103.5775,103.6436,19339.0
2022-12-29 11:25:00,109.77,110.0,109.76,109.94,33109.0,103.6342,103.8513,103.6247,103.7947,33109.0
2022-12-29 11:30:00,109.95,110.27,109.93,110.15,20964.0,103.8041,104.1062,103.7852,103.9929,20964.0
2022-12-29 11:35:00,110.16,110.17,109.98,110.05,15288.0,104.0024,104.0118,103.8324,103.8985,15288.0
2022-12-29 11:40:00,110.06,110.08,109.92,110.01,31816.0,103.908,103.9268,103.7758,103.8608,31816.0
2022-12-29 11:45:00,110.01,110.27,110.01,110.22,23559.0,103.8608,104.1062,103.8608,104.059,23559.0
2022-12-29 11:50:00,110.22,110.44,110.19,110.4,27280.0,104.059,104.2667,104.0307,104.229,27280.0
2022-12-29 11:55:00,110.39,110.41,110.2,110.2,19779.0,104.2195,104.2384,104.0401,104.0401,19779.0
2022-12-29 12:00:00,110.21,110.25,110.03,110.03,21023.0,104.0496,104.0873,103.8796,103.8796,21023.0
2022-12-29 12:05:00,110.0,110.16,109.85,110.15,16184.0,103.8513,104.0024,103.7097,103.9929,16184.0
2022-12-29 12:10:00,110.18,110.21,110.02,110.03,14110.0,104.0213,104.0496,103.8702,103.8796,14110.0
2022-12-29 12:15:00,110.03,110.22,109.98,110.18,14952.0,103.8796,104.059,103.8324,104.0213,14952.0
2022-12-29 12:20:00,110.17,110.17,110.03,110.1,21470.0,104.0118,104.0118,103.8796,103.9457,21470.0
2022-12-29 12:25:00,110.06,110.18,109.98,110.14,22057.0,103.908,104.0213,103.8324,103.9835,22057.0
2022-12-29 12:30:00,110.17,110.22,110.06,110.16,26041.0,104.0118,104.059,103.908,104.0024,26041.0
2022-12-29 12:35:00,110.19,110.21,110.09,110.13,25771.0,104.0307,104.0496,103.9363,103.9741,25771.0
2022-12-29 12:40:00,110.12,110.25,110.12,110.23,24502.0,103.9646,104.0873,103.9646,104.0685,24502.0
2022-12-29 12:45:00,110.27,110.32,110.22,110.27,28470.0,104.1062,104.1534,104.059,104.1062,28470.0
2022-12-29 12:50:00,110.29,110.49,110.29,110.49,19574.0,104.1251,104.3139,104.1251,104.3139,19574.0
2022-12-29 12:55:00,110.48,110.6,110.46,110.51,26314.0,104.3045,104.4178,104.2856,104.3328,26314.0
2022-12-29 13:00:00,110.47,110.54,110.27,110.29,26605.0,104.295,104.3611,104.1062,104.1251,26605.0
2022-12-29 13:05:00,110.28,110.31,110.03,110.11,18946.0,104.1157,104.144,103.8796,103.9552,18946.0
2022-12-29 13:10:00,110.12,110.36,110.11,110.26,40131.0,103.9646,104.1912,103.9552,104.0968,40131.0
2022-12-29 13:15:00,110.25,110.37,110.13,110.27,29490.0,104.0873,104.2006,103.9741,104.1062,29490.0
2022-12-29 13:20:00,110.26,110.26,110.09,110.21,53962.0,104.0968,104.0968,103.9363,104.0496,53962.0
2022-12-29 13:25:00,110.22,110.3,110.16,110.18,43094.0,104.059,104.1345,104.0024,104.0213,43094.0
2022-12-29 13:30:00,110.19,110.19,110.0,110.02,36929.0,104.0307,104.0307,103.8513,103.8702,36929.0
2022-12-29 13:35:00,110.02,110.25,109.98,110.25,26567.0,103.8702,104.0873,103.8324,104.0873,26567.0
2022-12-29 13:40:00,110.26,110.26,110.05,110.12,24625.0,104.0968,104.0968,103.8985,103.9646,24625.0
2022-12-29 13:45:00,110.12,110.13,109.93,109.96,36121.0,103.9646,103.9741,103.7852,103.8136,36121.0
2022-12-29 13:50:00,109.95,110.07,109.89,110.07,32993.0,103.8041,103.9174,103.7475,103.9174,32993.0
2022-12-29 13:55:00,110.06,110.09,109.95,109.99,27285.0,103.908,103.9363,103.8041,103.8419,27285.0
2022-12-29 14:00:00,109.98,110.11,109.9,110.08,57135.0,103.8324,103.9552,103.7569,103.9268,57135.0
2022-12-29 14:05:00,110.09,110.17,109.95,109.98,17352.0,103.9363,104.0118,103.8041,103.8324,17352.0
2022-12-29 14:10:00,110.01,110.08,109.97,110.02,20623.0,103.8608,103.9268,103.823,103.8702,20623.0
2022-12-29 14:15:00,110.0,110.12,109.96,110.08,18336.0,103.8513,103.9646,103.8136,103.9268,18336.0
2022-12-29 14:20:00,110.07,110.14,110.05,110.09,25071.0,103.9174,103.9835,103.8985,103.9363,25071.0
2022-12-29 14:25:00,110.11,110.14,109.86,109.86,23178.0,103.9552,103.9835,103.7191,103.7191,23178.0
2022-12-29 14:30:00,109.88,109.9,109.76,109.8,20027.0,103.738,103.7569,103.6247,103.6625,20027.0
2022-12-29 14:35:00,109.77,109.83,109.71,109.81,19195.0,103.6342,103.6908,103.5775,103.6719,19195.0
2022-12-29 14:40:00,109.81,109.89,109.75,109.75,25956.0,103.6719,103.7475,103.6153,103.6153,25956.0
2022-12-29 14:45:00,109.8,109.8,109.68,109.74,37225.0,103.6625,103.6625,103.5492,103.6058,37225.0
2022-12-29 14:50:00,109.74,109.77,109.65,109.7,30385.0,103.6058,103.6342,103.5209,103.5681,30385.0
2022-12-29 14:55:00,109.72,109.75,109.65,109.69,52566.0,103.587,103.6153,103.5209,103.5586,52566.0
2022-12-29 15:00:00,109.69,109.91,109.66,109.9,32060.0,103.5586,103.7663,103.5303,103.7569,32060.0
2022-12-29 15:05:00,109.91,109.96,109.82,109.9,48437.0,103.7663,103.8136,103.6814,103.7569,48437.0
2022-12-29 15:10:00,109.91,109.91,109.7,109.7,66744.0,103.7663,103.7663,103.5681,103.5681,66744.0
2022-12-29 15:15:00,109.72,109.85,109.62,109.78,55879.0,103.587,103.7097,103.4926,103.6436,55879.0
2022-12-29 15:20:00,109.79,109.95,109.76,109.87,44332.0,103.6531,103.8041,103.6247,103.7286,44332.0
2022-12-29 15:25:00,109.89,109.92,109.75,109.79,44823.0,103.7475,103.7758,103.6153,103.6531,44823.0
2022-12-29 15:30:00,109.8,109.97,109.8,109.97,63065.0,103.6625,103.823,103.6625,103.823,63065.0
2022-12-29 15:35:00,109.96,110.14,109.94,109.94,59354.0,103.8136,103.9835,103.7947,103.7947,59354.0
2022-12-29 15:40:00,109.93,110.11,109.86,110.06,93345.0,103.7852,103.9552,103.7191,103.908,93345.0
2022-12-29 15:45:00,110.07,110.12,109.97,110.06,76024.0,103.9174,103.9646,103.823,103.908,76024.0
2022-12-29 15:50:00,110.05,110.25,109.93,110.05,130904.0,103.8985,104.0873,103.7852,103.8985,130904.0
2022-12-29 15:55:00,110.04,110.04,109.68,109.84,338233.0,103.8891,103.8891,103.5492,103.7003,338233.0
2022-12-30 09:30:00,107.97,108.62,107.59,108.53,125504.0,101.9348,102.5485,101.576,102.4635,125504.0
2022-12-30 09:35:00,108.45,108.45,107.79,107.9,47309.0,102.388,102.388,101.7648,101.8687,47309.0
2022-12-30 09:40:00,107.91,108.03,107.5,107.92,53493.0,101.8781,101.9914,101.4911,101.8876,53493.0
2022-12-30 09:45:00,107.85,107.9,107.22,107.42,49241.0,101.8215,101.8687,101.2267,101.4155,49241.0
2022-12-30 09:50:00,107.39,107.82,107.37,107.72,28008.0,101.3872,101.7932,101.3683,101.6988,28008.0
2022-12-30 09:55:00,107.69,108.1,107.61,108.08,56896.0,101.6704,102.0575,101.5949,102.0386,56896.0
2022-12-30 10:00:00,108.08,108.12,107.78,107.94,36585.0,102.0386,102.0764,101.7554,101.9065,36585.0
2022-12-30 10:05:00,107.85,107.97,107.71,107.83,46111.0,101.8215,101.9348,101.6893,101.8026,46111.0
2022-12-30 10:10:00,107.82,108.16,107.82,108.06,64119.0,101.7932,102.1142,101.7932,102.0198,64119.0
2022-12-30 10:15:00,108.05,108.56,107.91,108.53,34315.0,102.0103,102.4918,101.8781,102.4635,34315.0
2022-12-30 10:20:00,108.54,108.62,108.39,108.61,47133.0,102.4729,102.5485,102.3313,102.539,47133.0
2022-12-30 10:25:00,108.62,108.64,108.37,108.38,25720.0,102.5485,102.5673,102.3124,102.3219,25720.0
2022-12-30 10:30:00,108.38,108.45,108.21,108.41,23972.0,102.3219,102.388,102.1614,102.3502,23972.0
2022-12-30 10:35:00,108.45,108.62,108.39,108.51,18933.0,102.388,102.5485,102.3313,102.4446,18933.0
2022-12-30 10:40:00,108.56,108.75,108.47,108.68,24625.0,102.4918,102.6712,102.4068,102.6051,24625.0
2022-12-30 10:45:00,108.7,109.12,108.59,109.06,40732.0,102.624,103.0205,102.5201,102.9639,40732.0
2022-12-30 10:50:00,109.09,109.09,108.72,108.72,21167.0,102.9922,102.9922,102.6429,102.6429,21167.0
2022-12-30 10:55:00,108.73,108.79,108.61,108.75,31233.0,102.6523,102.709,102.539,102.6712,31233.0
2022-12-30 11:00:00,108.73,108.81,108.64,108.71,32251.0,102.6523,102.7278,102.5673,102.6334,32251.0
2022-12-30 11:05:00,108.77,108.96,108.7,108.95,18689.0,102.6901,102.8694,102.624,102.86,18689.0
2022-12-30 11:10:00,108.94,108.97,108.6,108.64,24840.0,102.8506,102.8789,102.5296,102.5673,24840.0
2022-12-30 11:15:00,108.7,108.71,108.51,108.56,36131.0,102.624,102.6334,102.4446,102.4918,36131.0
2022-12-30 11:20:00,108.57,108.6,108.43,108.48,18441.0,102.5012,102.5296,102.3691,102.4163,18441.0
2022-12-30 11:25:00,108.49,108.59,108.41,108.46,28063.0,102.4257,102.5201,102.3502,102.3974,28063.0
2022-12-30 11:30:00,108.45,108.81,108.41,108.78,28634.0,102.388,102.7278,102.3502,102.6995,28634.0
2022-12-30 11:35:00,108.77,108.85,108.66,108.77,21481.0,102.6901,102.7656,102.5862,102.6901,21481.0
2022-12-30 11:40:00,108.75,108.77,108.6,108.7,14777.0,102.6712,102.6901,102.5296,102.624,14777.0
2022-12-30 11:45:00,108.74,108.88,108.7,108.79,17175.0,102.6617,102.7939,102.624,102.709,17175.0
2022-12-30 11:50:00,108.79,108.94,108.78,108.88,19508.0,102.709,102.8506,102.6995,102.7939,19508.0
2022-12-30 11:55:00,108.88,109.11,108.8,109.07,48977.0,102.7939,103.0111,102.7184,102.9733,48977.0
2022-12-30 12:00:00,109.08,109.1,108.91,108.94,23601.0,102.9827,103.0016,102.8222,102.8506,23601.0
2022-12-30 12:05:00,108.95,109.07,108.85,109.05,31783.0,102.86,102.9733,102.7656,102.9544,31783.0
2022-12-30 12:10:00,109.08,109.13,109.0,109.09,18563.0,102.9827,103.0299,102.9072,102.9922,18563.0
2022-12-30 12:15:00,109.08,109.18,109.05,109.06,19692.0,102.9827,103.0772,102.9544,102.9639,19692.0
2022-12-30 12:20:00,109.07,109.11,108.98,109.05,16843.0,102.9733,103.0111,102.8883,102.9544,16843.0
2022-12-30 12:25:00,109.06,109.06,108.79,108.9,32046.0,102.9639,102.9639,102.709,102.8128,32046.0
2022-12-30 12:30:00,108.92,108.97,108.88,108.93,16193.0,102.8317,102.8789,102.7939,102.8411,16193.0
2022-12-30 12:35:00,108.93,109.02,108.79,108.81,29585.0,102.8411,102.9261,102.709,102.7278,29585.0
2022-12-30 12:40:00,108.81,108.92,108.78,108.85,20341.0,102.7278,102.8317,102.6995,102.7656,20341.0
2022-12-30 12:45:00,108.89,108.93,108.81,108.88,15290.0,102.8034,102.8411,102.7278,102.7939,15290.0
2022-12-30 12:50:00,108.87,108.92,108.72,108.72,14674.0,102.7845,102.8317,102.6429,102.6429,14674.0
2022-12-30 12:55:00,108.74,108.98,108.71,108.96,22880.0,102.6617,102.8883,102.6334,102.8694,22880.0
2022-12-30 13:00:00,108.98,108.99,108.75,108.75,19264.0,102.8883,102.8978,102.6712,102.6712,19264.0
2022-12-30 13:05:00,108.73,108.86,108.71,108.79,29614.0,102.6523,102.775,102.6334,102.709,29614.0
2022-12-30 13:10:00,108.81,108.87,108.73,108.82,15823.0,102.7278,102.7845,102.6523,102.7373,15823.0
2022-12-30 13:15:00,108.83,108.84,108.56,108.58,49796.0,102.7467,102.7562,102.4918,102.5107,49796.0
2022-12-30 13:20:00,108.58,108.58,108.28,108.32,29062.0,102.5107,102.5107,102.2275,102.2652,29062.0
2022-12-30 13:25:00,108.32,108.39,108.11,108.38,31452.0,102.2652,102.3313,102.067,102.3219,31452.0
2022-12-30 13:30:00,108.3,108.54,108.28,108.46,49768.0,102.2463,102.4729,102.2275,102.3974,49768.0
2022-12-30 13:35:00,108.47,108.59,108.46,108.53,30194.0,102.4068,102.5201,102.3974,102.4635,30194.0
2022-12-30 13:40:00,108.54,108.56,108.39,108.49,23428.0,102.4729,102.4918,102.3313,102.4257,23428.0
2022-12-30 13:45:00,108.51,108.52,108.39,108.48,19129.0,102.4446,102.454,102.3313,102.4163,19129.0
2022-12-30 13:50:00,108.48,108.57,108.43,108.56,14948.0,102.4163,102.5012,102.3691,102.4918,14948.0
2022-12-30 13:55:00,108.54,108.59,108.5,108.55,24344.0,102.4729,102.5201,102.4352,102.4824,24344.0
2022-12-30 14:00:00,108.53,108.53,108.3,108.3,20488.0,102.4635,102.4635,102.2463,102.2463,20488.0
2022-12-30 14:05:00,108.29,108.33,108.24,108.27,20991.0,102.2369,102.2747,102.1897,102.218,20991.0
2022-12-30 14:10:00,108.25,108.29,108.16,108.22,32448.0,102.1991,102.2369,102.1142,102.1708,32448.0
2022-12-30 14:15:00,108.21,108.28,108.1,108.28,20063.0,102.1614,102.2275,102.0575,102.2275,20063.0
2022-12-30 14:20:00,108.29,108.38,108.24,108.33,20478.0,102.2369,102.3219,102.1897,102.2747,20478.0
2022-12-30 14:25:00,108.34,108.49,108.3,108.47,24747.0,102.2841,102.4257,102.2463,102.4068,24747.0
2022-12-30 14:30:00,108.47,108.72,108.47,108.67,19833.0,102.4068,102.6429,102.4068,102.5957,19833.0
2022-12-30 14:35:00,108.66,108.7,108.56,108.65,32525.0,102.5862,102.624,102.4918,102.5768,32525.0
2022-12-30 14:40:00,108.64,108.64,108.5,108.58,30036.0,102.5673,102.5673,102.4352,102.5107,30036.0
2022-12-30 14:45:00,108.58,108.66,108.36,108.38,23394.0,102.5107,102.5862,102.303,102.3219,23394.0
2022-12-30 14:50:00,108.39,108.58,108.37,108.52,19808.0,102.3313,102.5107,102.3124,102.454,19808.0
2022-12-30 14:55:00,108.51,108.62,108.45,108.56,19989.0,102.4446,102.5485,102.388,102.4918,19989.0
2022-12-30 15:00:00,108.55,108.94,108.55,108.87,40013.0,102.4824,102.8506,102.4824,102.7845,40013.0
2022-12-30 15:05:00,108.88,108.94,108.7,108.88,57905.0,102.7939,102.8506,102.624,102.7939,57905.0
2022-12-30 15:10:00,108.87,109.17,108.86,109.1,37185.0,102.7845,103.0677,102.775,103.0016,37185.0
2022-12-30 15:15:00,109.1,109.31,109.04,109.04,43919.0,103.0016,103.1999,102.945,102.945,43919.0
2022-12-30 15:20:00,109.07,109.13,108.9,108.91,39646.0,102.9733,103.0299,102.8128,102.8222,39646.0
2022-12-30 15:25:00,108.91,108.94,108.78,108.86,33336.0,102.8222,102.8506,102.6995,102.775,33336.0
2022-12-30 15:30:00,108.87,109.12,108.85,109.04,45504.0,102.7845,103.0205,102.7656,102.945,45504.0
2022-12-30 15:35:00,108.98,109.07,108.92,109.07,49472.0,102.8883,102.9733,102.8317,102.9733,49472.0
2022-12-30 15:40:00,109.06,109.08,108.95,108.99,49270.0,102.9639,102.9827,102.86,102.8978,49270.0
2022-12-30 15:45:00,109.0,109.39,108.97,109.37,77023.0,102.9072,103.2754,102.8789,103.2565,77023.0
2022-12-30 15:50:00,109.36,109.84,109.35,109.77,165599.0,103.2471,103.7003,103.2376,103.6342,165599.0
2022-12-30 15:55:00,109.8,110.06,109.73,109.95,345198.0,103.6625,103.908,103.5964,103.8041,345198.0
2023-01-03 09:30:00,111.17,111.74,109.84,109.84,241645.0,104.9559,105.4941,103.7003,103.7003,241645.0
2023-01-03 09:35:00,109.9,110.23,109.53,110.14,82046.0,103.7569,104.0685,103.4076,103.9835,82046.0
2023-01-03 09:40:00,110.16,110.54,109.46,109.56,66580.0,104.0024,104.3611,103.3415,103.4359,66580.0
2023-01-03 09:45:00,109.62,109.74,108.43,108.57,109086.0,103.4926,103.6058,102.3691,102.5012,109086.0
2023-01-03 09:50:00,108.56,108.78,107.97,108.13,116231.0,102.4918,102.6995,101.9348,102.0858,116231.0
2023-01-03 09:55:00,108.15,108.3,107.77,107.88,71546.0,102.1047,102.2463,101.746,101.8498,71546.0
2023-01-03 10:00:00,107.89,108.28,107.86,108.0,72544.0,101.8593,102.2275,101.8309,101.9631,72544.0
2023-01-03 10:05:00,108.08,108.28,107.96,108.09,51478.0,102.0386,102.2275,101.9253,102.0481,51478.0
2023-01-03 10:10:00,108.08,108.23,107.87,107.99,32163.0,102.0386,102.1803,101.8404,101.9537,32163.0
2023-01-03 10:15:00,108.01,108.16,107.84,107.84,36537.0,101.9726,102.1142,101.8121,101.8121,36537.0
2023-01-03 10:20:00,107.86,108.15,107.85,108.12,42179.0,101.8309,102.1047,101.8215,102.0764,42179.0
2023-01-03 10:25:00,108.11,108.26,107.91,108.25,40818.0,102.067,102.2086,101.8781,102.1991,40818.0
2023-01-03 10:30:00,108.23,108.23,107.74,107.83,48737.0,102.1803,102.1803,101.7176,101.8026,48737.0
2023-01-03 10:35:00,107.85,108.04,107.83,107.9,34879.0,101.8215,102.0009,101.8026,101.8687,34879.0
2023-01-03 10:40:00,107.9,108.15,107.81,107.81,85812.0,101.8687,102.1047,101.7837,101.7837,85812.0
2023-01-03 10:45:00,107.9,108.31,107.87,108.28,93978.0,101.8687,102.2558,101.8404,102.2275,93978.0
2023-01-03 10:50:00,108.31,108.46,108.21,108.36,30417.0,102.2558,102.3974,102.1614,102.303,30417.0
2023-01-03 10:55:00,108.38,109.05,108.38,109.02,37964.0,102.3219,102.9544,102.3219,102.9261,37964.0
2023-01-03 11:00:00,109.02,109.23,108.7,108.7,51649.0,102.9261,103.1244,102.624,102.624,51649.0
2023-01-03 11:05:00,108.77,108.85,108.37,108.38,72728.0,102.6901,102.7656,102.3124,102.3219,72728.0
2023-01-03 11:10:00,108.41,108.41,108.1,108.15,30589.0,102.3502,102.3502,102.0575,102.1047,30589.0
2023-01-03 11:15:00,108.15,108.39,108.04,108.26,20608.0,102.1047,102.3313,102.0009,102.2086,20608.0
2023-01-03 11:20:00,108.25,108.49,108.12,108.33,40310.0,102.1991,102.4257,102.0764,102.2747,40310.0
2023-01-03 11:25:00,108.36,108.45,108.19,108.45,24611.0,102.303,102.388,102.1425,102.388,24611.0
2023-01-03 11:30:00,108.42,108.42,107.88,108.0,27872.0,102.3596,102.3596,101.8498,101.9631,27872.0
2023-01-03 11:35:00,108.05,108.16,108.03,108.13,17360.0,102.0103,102.1142,101.9914,102.0858,17360.0
2023-01-03 11:40:00,108.14,108.15,107.64,107.64,66532.0,102.0953,102.1047,101.6232,101.6232,66532.0
2023-01-03 11:45:00,107.62,107.71,107.51,107.62,25310.0,101.6044,101.6893,101.5005,101.6044,25310.0
2023-01-03 11:50:00,107.62,107.7,107.43,107.48,85821.0,101.6044,101.6799,101.425,101.4722,85821.0
2023-01-03 11:55:00,107.42,107.56,107.33,107.45,29465.0,101.4155,101.5477,101.3306,101.4439,29465.0
2023-01-03 12:00:00,107.46,107.71,107.39,107.58,44249.0,101.4533,101.6893,101.3872,101.5666,44249.0
2023-01-03 12:05:00,107.59,107.86,107.53,107.71,75255.0,101.576,101.8309,101.5194,101.6893,75255.0
2023-01-03 12:10:00,107.7,107.86,107.53,107.83,27703.0,101.6799,101.8309,101.5194,101.8026,27703.0
2023-01-03 12:15:00,107.8,107.81,107.65,107.66,28955.0,101.7743,101.7837,101.6327,101.6421,28955.0
2023-01-03 12:20:00,107.65,107.82,107.45,107.54,36913.0,101.6327,101.7932,101.4439,101.5288,36913.0
2023-01-03 12:25:00,107.52,107.71,107.52,107.64,16432.0,101.5099,101.6893,101.5099,101.6232,16432.0
2023-01-03 12:30:00,107.64,107.97,107.6,107.88,24266.0,101.6232,101.9348,101.5855,101.8498,24266.0
2023-01-03 12:35:00,107.88,107.94,107.75,107.76,19382.0,101.8498,101.9065,101.7271,101.7365,19382.0
2023-01-03 12:40:00,107.76,107.83,107.64,107.82,38700.0,101.7365,101.8026,101.6232,101.7932,38700.0
2023-01-03 12:45:00,107.83,107.86,107.54,107.68,59875.0,101.8026,101.8309,101.5288,101.661,59875.0
2023-01-03 12:50:00,107.74,107.9,107.69,107.9,36159.0,101.7176,101.8687,101.6704,101.8687,36159.0
2023-01-03 12:55:00,107.91,108.15,107.77,107.94,70419.0,101.8781,102.1047,101.746,101.9065,70419.0
2023-01-03 13:00:00,107.95,107.95,107.79,107.93,21777.0,101.9159,101.9159,101.7648,101.897,21777.0
2023-01-03 13:05:00,107.92,107.92,107.74,107.74,31011.0,101.8876,101.8876,101.7176,101.7176,31011.0
2023-01-03 13:10:00,107.73,107.97,107.6,107.62,32141.0,101.7082,101.9348,101.5855,101.6044,32141.0
2023-01-03 13:15:00,107.65,107.67,107.54,107.63,21918.0,101.6327,101.6516,101.5288,101.6138,21918.0
2023-01-03 13:20:00,107.65,107.77,107.6,107.7,24875.0,101.6327,101.746,101.5855,101.6799,24875.0
2023-01-03 13:25:00,107.71,108.25,107.71,108.23,98142.0,101.6893,102.1991,101.6893,102.1803,98142.0
2023-01-03 13:30:00,108.24,108.29,108.05,108.05,19133.0,102.1897,102.2369,102.0103,102.0103,19133.0
2023-01-03 13:35:00,108.1,108.34,108.04,108.06,46828.0,102.0575,102.2841,102.0009,102.0198,46828.0
2023-01-03 13:40:00,108.08,108.33,108.08,108.17,27321.0,102.0386,102.2747,102.0386,102.1236,27321.0
2023-01-03 13:45:00,108.18,108.19,108.07,108.14,18078.0,102.133,102.1425,102.0292,102.0953,18078.0
2023-01-03 13:50:00,108.12,108.31,108.07,108.2,20258.0,102.0764,102.2558,102.0292,102.1519,20258.0
2023-01-03 13:55:00,108.2,108.25,108.12,108.12,19718.0,102.1519,102.1991,102.0764,102.0764,19718.0
2023-01-03 14:00:00,108.15,108.26,107.91,108.02,26738.0,102.1047,102.2086,101.8781,101.982,26738.0
2023-01-03 14:05:00,108.04,108.11,107.99,108.01,26736.0,102.0009,102.067,101.9537,101.9726,26736.0
2023-01-03 14:10:00,108.0,108.02,107.67,107.73,19342.0,101.9631,101.982,101.6516,101.7082,19342.0
2023-01-03 14:15:00,107.75,107.85,107.6,107.61,23922.0,101.7271,101.8215,101.5855,101.5949,23922.0
2023-01-03 14:20:00,107.63,107.71,107.51,107.54,20798.0,101.6138,101.6893,101.5005,101.5288,20798.0
2023-01-03 14:25:00,107.53,107.61,107.46,107.56,21685.0,101.5194,101.5949,101.4533,101.5477,21685.0
2023-01-03 14:30:00,107.57,107.62,107.23,107.37,29201.0,101.5571,101.6044,101.2362,101.3683,29201.0
2023-01-03 14:35:00,107.38,107.49,107.34,107.4,20432.0,101.3778,101.4816,101.34,101.3966,20432.0
2023-01-03 14:40:00,107.42,107.77,107.38,107.76,48872.0,101.4155,101.746,101.3778,101.7365,48872.0
2023-01-03 14:45:00,107.77,108.25,107.7,108.12,35107.0,101.746,102.1991,101.6799,102.0764,35107.0
2023-01-03 14:50:00,108.13,108.13,107.81,107.88,22925.0,102.0858,102.0858,101.7837,101.8498,22925.0
2023-01-03 14:55:00,107.88,108.07,107.72,107.82,51246.0,101.8498,102.0292,101.6988,101.7932,51246.0
2023-01-03 15:00:00,107.81,108.05,107.62,107.77,40505.0,101.7837,102.0103,101.6044,101.746,40505.0
2023-01-03 15:05:00,107.81,107.84,107.64,107.69,29580.0,101.7837,101.8121,101.6232,101.6704,29580.0
2023-01-03 15:10:00,107.74,107.99,107.7,107.97,41453.0,101.7176,101.9537,101.6799,101.9348,41453.0
2023-01-03 15:15:00,107.95,108.21,107.94,107.94,56769.0,101.9159,102.1614,101.9065,101.9065,56769.0
2023-01-03 15:20:00,107.93,107.93,107.63,107.64,39467.0,101.897,101.897,101.6138,101.6232,39467.0
2023-01-03 15:25:00,107.65,107.82,107.62,107.71,42965.0,101.6327,101.7932,101.6044,101.6893,42965.0
2023-01-03 15:30:00,107.71,107.95,107.71,107.82,61224.0,101.6893,101.9159,101.6893,101.7932,61224.0
2023-01-03 15:35:00,107.81,107.88,107.57,107.63,43071.0,101.7837,101.8498,101.5571,101.6138,43071.0
2023-01-03 15:40:00,107.62,107.73,107.48,107.61,76496.0,101.6044,101.7082,101.4722,101.5949,76496.0
2023-01-03 15:45:00,107.61,107.71,107.49,107.57,87877.0,101.5949,101.6893,101.4816,101.5571,87877.0
2023-01-03 15:50:00,107.58,107.77,107.43,107.48,159572.0,101.5666,101.746,101.425,101.4722,159572.0
2023-01-03 15:55:00,107.47,107.47,107.13,107.2,356052.0,101.4627,101.4627,101.1417,101.2078,356052.0
2023-01-04 09:30:00,109.72,110.38,109.2,110.3,296676.0,103.587,104.2101,103.096,104.1345,296676.0
2023-01-04 09:35:00,110.46,111.57,110.41,111.02,198266.0,104.2856,105.3336,104.2384,104.8143,198266.0
2023-01-04 09:40:00,111.01,111.44,110.47,110.54,75190.0,104.8049,105.2108,104.295,104.3611,75190.0
2023-01-04 09:45:00,110.55,110.78,110.29,110.55,63020.0,104.3706,104.5877,104.1251,104.3706,63020.0
2023-01-04 09:50:00,110.51,110.67,110.21,110.34,41687.0,104.3328,104.4839,104.0496,104.1723,41687.0
2023-01-04 09:55:00,110.35,110.5,110.16,110.27,50450.0,104.1818,104.3234,104.0024,104.1062,50450.0
2023-01-04 10:00:00,110.33,110.63,109.32,109.43,67789.0,104.1629,104.4461,103.2093,103.3132,67789.0
2023-01-04 10:05:00,109.41,109.55,109.02,109.21,65324.0,103.2943,103.4265,102.9261,103.1055,65324.0
2023-01-04 10:10:00,109.21,109.24,108.81,109.14,71883.0,103.1055,103.1338,102.7278,103.0394,71883.0
2023-01-04 10:15:00,109.1,109.54,109.04,109.48,43447.0,103.0016,103.417,102.945,103.3604,43447.0
2023-01-04 10:20:00,109.55,109.71,109.12,109.35,27815.0,103.4265,103.5775,103.0205,103.2376,27815.0
2023-01-04 10:25:00,109.37,109.63,109.06,109.62,36090.0,103.2565,103.502,102.9639,103.4926,36090.0
2023-01-04 10:30:00,109.6,109.64,109.1,109.34,45650.0,103.4737,103.5114,103.0016,103.2282,45650.0
2023-01-04 10:35:00,109.33,109.64,109.27,109.43,26780.0,103.2188,103.5114,103.1621,103.3132,26780.0
2023-01-04 10:40:00,109.47,110.12,109.44,110.05,36144.0,103.3509,103.9646,103.3226,103.8985,36144.0
2023-01-04 10:45:00,110.05,110.35,110.05,110.26,22403.0,103.8985,104.1818,103.8985,104.0968,22403.0
2023-01-04 10:50:00,110.25,110.29,110.03,110.18,35173.0,104.0873,104.1251,103.8796,104.0213,35173.0
2023-01-04 10:55:00,110.18,110.24,109.99,110.23,27070.0,104.0213,104.0779,103.8419,104.0685,27070.0
2023-01-04 11:00:00,110.28,110.31,110.04,110.05,20768.0,104.1157,104.144,103.8891,103.8985,20768.0
2023-01-04 11:05:00,110.01,110.13,109.78,110.06,51631.0,103.8608,103.9741,103.6436,103.908,51631.0
2023-01-04 11:10:00,110.05,110.47,110.05,110.47,51024.0,103.8985,104.295,103.8985,104.295,51024.0
2023-01-04 11:15:00,110.47,110.59,110.38,110.41,43667.0,104.295,104.4083,104.2101,104.2384,43667.0
2023-01-04 11:20:00,110.41,110.56,110.32,110.5,26285.0,104.2384,104.38,104.1534,104.3234,26285.0
2023-01-04 11:25:00,110.51,110.98,110.48,110.88,57769.0,104.3328,104.7765,104.3045,104.6821,57769.0
2023-01-04 11:30:00,110.9,111.5,110.9,111.44,58145.0,104.701,105.2675,104.701,105.2108,58145.0
2023-01-04 11:35:00,111.44,111.62,111.37,111.55,47975.0,105.2108,105.3808,105.1447,105.3147,47975.0
2023-01-04 11:40:00,111.54,111.6,111.42,111.45,24442.0,105.3052,105.3619,105.1919,105.2203,24442.0
2023-01-04 11:45:00,111.44,111.56,111.33,111.56,44201.0,105.2108,105.3241,105.107,105.3241,44201.0
2023-01-04 11:50:00,111.56,111.61,111.41,111.48,34080.0,105.3241,105.3713,105.1825,105.2486,34080.0
2023-01-04 11:55:00,111.49,111.74,111.49,111.53,41834.0,105.258,105.4941,105.258,105.2958,41834.0
2023-01-04 12:00:00,111.54,111.76,111.46,111.64,55291.0,105.3052,105.5129,105.2297,105.3996,55291.0
2023-01-04 12:05:00,111.61,111.76,111.47,111.76,42439.0,105.3713,105.5129,105.2391,105.5129,42439.0
2023-01-04 12:10:00,111.77,111.83,111.62,111.77,45073.0,105.5224,105.579,105.3808,105.5224,45073.0
2023-01-04 12:15:00,111.78,111.92,111.75,111.9,61812.0,105.5318,105.664,105.5035,105.6451,61812.0
2023-01-04 12:20:00,111.89,112.1,111.78,112.08,37673.0,105.6357,105.8339,105.5318,105.8151,37673.0
2023-01-04 12:25:00,112.07,112.09,111.88,111.96,25124.0,105.8056,105.8245,105.6262,105.7018,25124.0
2023-01-04 12:30:00,111.98,112.23,111.96,112.14,48357.0,105.7206,105.9567,105.7018,105.8717,48357.0
2023-01-04 12:35:00,112.15,112.17,112.02,112.07,26185.0,105.8811,105.9,105.7584,105.8056,26185.0
2023-01-04 12:40:00,112.07,112.15,112.01,112.07,17563.0,105.8056,105.8811,105.749,105.8056,17563.0
2023-01-04 12:45:00,112.07,112.23,112.02,112.09,37892.0,105.8056,105.9567,105.7584,105.8245,37892.0
2023-01-04 12:50:00,112.1,112.14,111.87,111.92,18450.0,105.8339,105.8717,105.6168,105.664,18450.0
2023-01-04 12:55:00,111.91,111.91,111.54,111.56,37505.0,105.6546,105.6546,105.3052,105.3241,37505.0
2023-01-04 13:00:00,111.57,111.65,111.41,111.61,50108.0,105.3336,105.4091,105.1825,105.3713,50108.0
2023-01-04 13:05:00,111.6,111.66,111.48,111.64,17256.0,105.3619,105.4185,105.2486,105.3996,17256.0
2023-01-04 13:10:00,111.68,111.76,111.63,111.7,18907.0,105.4374,105.5129,105.3902,105.4563,18907.0
2023-01-04 13:15:00,111.69,111.9,111.64,111.86,20474.0,105.4469,105.6451,105.3996,105.6073,20474.0
2023-01-04 13:20:00,111.87,111.96,111.84,111.89,20870.0,105.6168,105.7018,105.5885,105.6357,20870.0
2023-01-04 13:25:00,111.93,111.96,111.69,111.76,27238.0,105.6734,105.7018,105.4469,105.5129,27238.0
2023-01-04 13:30:00,111.76,111.84,111.67,111.74,15110.0,105.5129,105.5885,105.428,105.4941,15110.0
2023-01-04 13:35:00,111.71,111.85,111.68,111.82,17867.0,105.4657,105.5979,105.4374,105.5696,17867.0
2023-01-04 13:40:00,111.81,111.81,111.57,111.68,30283.0,105.5601,105.5601,105.3336,105.4374,30283.0
2023-01-04 13:45:00,111.7,111.7,111.49,111.62,26858.0,105.4563,105.4563,105.258,105.3808,26858.0
2023-01-04 13:50:00,111.62,111.68,111.58,111.64,7741.0,105.3808,105.4374,105.343,105.3996,7741.0
2023-01-04 13:55:00,111.64,111.64,111.39,111.4,33175.0,105.3996,105.3996,105.1636,105.1731,33175.0
2023-01-04 14:00:00,111.3,112.11,110.67,111.37,142620.0,105.0787,105.8434,104.4839,105.1447,142620.0
2023-01-04 14:05:00,111.4,111.7,110.87,110.93,50894.0,105.1731,105.4563,104.6727,104.7293,50894.0
2023-01-04 14:10:00,110.96,111.18,110.79,111.12,23463.0,104.7577,104.9654,104.5972,104.9087,23463.0
2023-01-04 14:15:00,111.1,111.8,111.1,111.69,25705.0,104.8898,105.5507,104.8898,105.4469,25705.0
2023-01-04 14:20:00,111.67,111.74,110.9,111.02,52877.0,105.428,105.4941,104.701,104.8143,52877.0
2023-01-04 14:25:00,110.99,110.99,110.02,110.12,33059.0,104.786,104.786,103.8702,103.9646,33059.0
2023-01-04 14:30:00,110.11,110.53,109.97,110.42,34789.0,103.9552,104.3517,103.823,104.2478,34789.0
2023-01-04 14:35:00,110.46,110.58,110.29,110.41,19921.0,104.2856,104.3989,104.1251,104.2384,19921.0
2023-01-04 14:40:00,110.4,110.79,110.25,110.59,22617.0,104.229,104.5972,104.0873,104.4083,22617.0
2023-01-04 14:45:00,110.58,110.88,110.54,110.67,22756.0,104.3989,104.6821,104.3611,104.4839,22756.0
2023-01-04 14:50:00,110.66,110.9,110.53,110.74,27476.0,104.4744,104.701,104.3517,104.55,27476.0
2023-01-04 14:55:00,110.73,111.29,110.73,111.24,24960.0,104.5405,105.0692,104.5405,105.022,24960.0
2023-01-04 15:00:00,111.27,111.67,111.24,111.45,21908.0,105.0503,105.428,105.022,105.2203,21908.0
2023-01-04 15:05:00,111.46,111.46,111.18,111.37,20026.0,105.2297,105.2297,104.9654,105.1447,20026.0
2023-01-04 15:10:00,111.37,111.45,111.17,111.38,30731.0,105.1447,105.2203,104.9559,105.1542,30731.0
2023-01-04 15:15:00,111.37,111.47,111.2,111.21,34935.0,105.1447,105.2391,104.9842,104.9937,34935.0
2023-01-04 15:20:00,111.21,111.35,110.94,111.08,37138.0,104.9937,105.1259,104.7388,104.8709,37138.0
2023-01-04 15:25:00,111.07,111.27,110.99,111.07,28531.0,104.8615,105.0503,104.786,104.8615,28531.0
2023-01-04 15:30:00,111.07,111.15,110.96,111.01,51018.0,104.8615,104.937,104.7577,104.8049,51018.0
2023-01-04 15:35:00,111.03,111.03,110.64,110.87,43690.0,104.8237,104.8237,104.4555,104.6727,43690.0
2023-01-04 15:40:00,110.86,110.91,110.6,110.73,53796.0,104.6632,104.7105,104.4178,104.5405,53796.0
2023-01-04 15:45:00,110.74,110.87,110.67,110.86,88717.0,104.55,104.6727,104.4839,104.6632,88717.0
2023-01-04 15:50:00,110.88,111.07,110.76,111.02,108595.0,104.6821,104.8615,104.5688,104.8143,108595.0
2023-01-04 15:55:00,111.03,111.73,111.02,111.54,376606.0,104.8237,105.4846,104.8143,105.3052,376606.0
2023-01-05 09:30:00,109.93,110.92,109.8,110.26,148305.0,103.7852,104.7199,103.6625,104.0968,148305.0
2023-01-05 09:35:00,110.25,110.29,109.83,110.04,50103.0,104.0873,104.1251,103.6908,103.8891,50103.0
2023-01-05 09:40:00,109.96,109.99,109.45,109.64,78014.0,103.8136,103.8419,103.3321,103.5114,78014.0
2023-01-05 09:45:00,109.6,109.6,109.24,109.58,72935.0,103.4737,103.4737,103.1338,103.4548,72935.0
2023-01-05 09:50:00,109.59,110.05,109.54,109.85,58425.0,103.4642,103.8985,103.417,103.7097,58425.0
2023-01-05 09:55:00,109.87,110.12,109.74,109.79,36430.0,103.7286,103.9646,103.6058,103.6531,36430.0
2023-01-05 10:00:00,109.77,110.04,109.63,109.85,28582.0,103.6342,103.8891,103.502,103.7097,28582.0
2023-01-05 10:05:00,109.83,110.39,109.54,109.85,58823.0,103.6908,104.2195,103.417,103.7097,58823.0
2023-01-05 10:10:00,109.88,110.35,109.79,109.9,36136.0,103.738,104.1818,103.6531,103.7569,36136.0
2023-01-05 10:15:00,109.89,109.98,109.75,109.84,33580.0,103.7475,103.8324,103.6153,103.7003,33580.0
2023-01-05 10:20:00,109.95,110.11,109.79,109.91,29614.0,103.8041,103.9552,103.6531,103.7663,29614.0
2023-01-05 10:25:00,109.99,110.42,109.98,110.36,55593.0,103.8419,104.2478,103.8324,104.1912,55593.0
2023-01-05 10:30:00,110.36,110.38,109.97,110.01,36075.0,104.1912,104.2101,103.823,103.8608,36075.0
2023-01-05 10:35:00,110.01,110.27,109.89,110.2,21678.0,103.8608,104.1062,103.7475,104.0401,21678.0
2023-01-05 10:40:00,110.21,110.49,110.06,110.48,32857.0,104.0496,104.3139,103.908,104.3045,32857.0
2023-01-05 10:45:00,110.48,110.54,110.09,110.14,20536.0,104.3045,104.3611,103.9363,103.9835,20536.0
2023-01-05 10:50:00,110.15,110.15,109.97,110.03,31874.0,103.9929,103.9929,103.823,103.8796,31874.0
2023-01-05 10:55:00,110.02,110.1,109.93,110.0,38726.0,103.8702,103.9457,103.7852,103.8513,38726.0
2023-01-05 11:00:00,110.02,110.18,109.92,109.96,31333.0,103.8702,104.0213,103.7758,103.8136,31333.0
2023-01-05 11:05:00,109.96,110.06,109.93,109.98,23009.0,103.8136,103.908,103.7852,103.8324,23009.0
2023-01-05 11:10:00,110.03,110.36,109.98,110.13,68784.0,103.8796,104.1912,103.8324,103.9741,68784.0
2023-01-05 11:15:00,110.13,110.23,109.94,110.01,31447.0,103.9741,104.0685,103.7947,103.8608,31447.0
2023-01-05 11:20:00,109.99,110.01,109.64,109.65,31176.0,103.8419,103.8608,103.5114,103.5209,31176.0
2023-01-05 11:25:00,109.62,110.18,109.62,110.18,108970.0,103.4926,104.0213,103.4926,104.0213,108970.0
2023-01-05 11:30:00,110.17,110.37,110.09,110.3,29709.0,104.0118,104.2006,103.9363,104.1345,29709.0
2023-01-05 11:35:00,110.31,110.5,110.18,110.28,22363.0,104.144,104.3234,104.0213,104.1157,22363.0
2023-01-05 11:40:00,110.29,110.65,110.29,110.62,43846.0,104.1251,104.465,104.1251,104.4367,43846.0
2023-01-05 11:45:00,110.61,110.76,110.55,110.6,30324.0,104.4272,104.5688,104.3706,104.4178,30324.0
2023-01-05 11:50:00,110.59,110.6,110.44,110.46,48588.0,104.4083,104.4178,104.2667,104.2856,48588.0
2023-01-05 11:55:00,110.46,110.54,110.3,110.36,33162.0,104.2856,104.3611,104.1345,104.1912,33162.0
2023-01-05 12:00:00,110.36,110.4,110.12,110.2,70503.0,104.1912,104.229,103.9646,104.0401,70503.0
2023-01-05 12:05:00,110.2,110.42,110.13,110.34,104003.0,104.0401,104.2478,103.9741,104.1723,104003.0
2023-01-05 12:10:00,110.34,110.36,110.18,110.18,18128.0,104.1723,104.1912,104.0213,104.0213,18128.0
2023-01-05 12:15:00,110.16,110.26,109.84,109.9,49157.0,104.0024,104.0968,103.7003,103.7569,49157.0
2023-01-05 12:20:00,109.89,110.27,109.82,110.24,38508.0,103.7475,104.1062,103.6814,104.0779,38508.0
2023-01-05 12:25:00,110.24,110.27,110.09,110.13,25217.0,104.0779,104.1062,103.9363,103.9741,25217.0
2023-01-05 12:30:00,110.09,110.31,110.08,110.28,24700.0,103.9363,104.144,103.9268,104.1157,24700.0
2023-01-05 12:35:00,110.26,110.29,110.09,110.15,17546.0,104.0968,104.1251,103.9363,103.9929,17546.0
2023-01-05 12:40:00,110.14,110.18,109.89,109.93,14451.0,103.9835,104.0213,103.7475,103.7852,14451.0
2023-01-05 12:45:00,109.93,110.11,109.88,110.08,43118.0,103.7852,103.9552,103.738,103.9268,43118.0
2023-01-05 12:50:00,110.08,110.15,109.96,110.04,18337.0,103.9268,103.9929,103.8136,103.8891,18337.0
2023-01-05 12:55:00,110.04,110.12,109.97,110.05,13462.0,103.8891,103.9646,103.823,103.8985,13462.0
2023-01-05 13:00:00,110.05,110.15,109.99,110.07,21544.0,103.8985,103.9929,103.8419,103.9174,21544.0
2023-01-05 13:05:00,110.07,110.17,110.03,110.17,22873.0,103.9174,104.0118,103.8796,104.0118,22873.0
2023-01-05 13:10:00,110.17,110.22,109.97,109.98,10045.0,104.0118,104.059,103.823,103.8324,10045.0
2023-01-05 13:15:00,109.94,109.99,109.88,109.97,9769.0,103.7947,103.8419,103.738,103.823,9769.0
2023-01-05 13:20:00,109.98,110.71,109.96,110.62,42798.0,103.8324,104.5216,103.8136,104.4367,42798.0
2023-01-05 13:25:00,110.59,110.86,110.55,110.55,36215.0,104.4083,104.6632,104.3706,104.3706,36215.0
2023-01-05 13:30:00,110.57,110.87,110.52,110.69,14262.0,104.3895,104.6727,104.3423,104.5027,14262.0
2023-01-05 13:35:00,110.69,110.75,110.47,110.56,29251.0,104.5027,104.5594,104.295,104.38,29251.0
2023-01-05 13:40:00,110.59,110.74,110.39,110.4,20978.0,104.4083,104.55,104.2195,104.229,20978.0
2023-01-05 13:45:00,110.38,110.42,110.2,110.2,23003.0,104.2101,104.2478,104.0401,104.0401,23003.0
2023-01-05 13:50:00,110.21,110.24,110.01,110.16,25491.0,104.0496,104.0779,103.8608,104.0024,25491.0
2023-01-05 13:55:00,110.16,110.34,110.07,110.18,52397.0,104.0024,104.1723,103.9174,104.0213,52397.0
2023-01-05 14:00:00,110.19,110.5,110.16,110.37,15212.0,104.0307,104.3234,104.0024,104.2006,15212.0
2023-01-05 14:05:00,110.37,110.47,110.29,110.45,10127.0,104.2006,104.295,104.1251,104.2762,10127.0
2023-01-05 14:10:00,110.45,110.49,110.17,110.24,13717.0,104.2762,104.3139,104.0118,104.0779,13717.0
2023-01-05 14:15:00,110.28,110.44,110.25,110.42,12535.0,104.1157,104.2667,104.0873,104.2478,12535.0
2023-01-05 14:20:00,110.44,110.47,110.32,110.32,35220.0,104.2667,104.295,104.1534,104.1534,35220.0
2023-01-05 14:25:00,110.33,110.39,110.08,110.08,28613.0,104.1629,104.2195,103.9268,103.9268,28613.0
2023-01-05 14:30:00,110.08,110.28,110.05,110.12,21746.0,103.9268,104.1157,103.8985,103.9646,21746.0
2023-01-05 14:35:00,110.13,110.51,110.11,110.39,23415.0,103.9741,104.3328,103.9552,104.2195,23415.0
2023-01-05 14:40:00,110.41,110.48,110.22,110.23,17319.0,104.2384,104.3045,104.059,104.0685,17319.0
2023-01-05 14:45:00,110.26,110.46,110.26,110.36,20871.0,104.0968,104.2856,104.0968,104.1912,20871.0
2023-01-05 14:50:00,110.35,110.41,110.28,110.36,79038.0,104.1818,104.2384,104.1157,104.1912,79038.0
2023-01-05 14:55:00,110.36,110.42,110.11,110.12,26520.0,104.1912,104.2478,103.9552,103.9646,26520.0
2023-01-05 15:00:00,110.1,110.1,109.87,109.94,57478.0,103.9457,103.9457,103.7286,103.7947,57478.0
2023-01-05 15:05:00,109.94,109.99,109.89,109.94,30185.0,103.7947,103.8419,103.7475,103.7947,30185.0
2023-01-05 15:10:00,109.9,109.99,109.79,109.98,42838.0,103.7569,103.8419,103.6531,103.8324,42838.0
2023-01-05 15:15:00,109.99,110.1,109.82,109.87,53048.0,103.8419,103.9457,103.6814,103.7286,53048.0
2023-01-05 15:20:00,109.87,109.96,109.66,109.73,38879.0,103.7286,103.8136,103.5303,103.5964,38879.0
2023-01-05 15:25:00,109.72,109.72,109.52,109.62,51169.0,103.587,103.587,103.3981,103.4926,51169.0
2023-01-05 15:30:00,109.61,109.61,109.35,109.42,74459.0,103.4831,103.4831,103.2376,103.3037,74459.0
2023-01-05 15:35:00,109.42,109.58,109.39,109.44,57214.0,103.3037,103.4548,103.2754,103.3226,57214.0
2023-01-05 15:40:00,109.44,109.51,109.32,109.41,60983.0,103.3226,103.3887,103.2093,103.2943,60983.0
2023-01-05 15:45:00,109.43,109.5,109.3,109.44,80626.0,103.3132,103.3793,103.1904,103.3226,80626.0
2023-01-05 15:50:00,109.43,109.62,109.14,109.15,214805.0,103.3132,103.4926,103.0394,103.0488,214805.0
2023-01-05 15:55:00,109.16,109.46,109.13,109.43,435710.0,103.0583,103.3415,103.0299,103.3132,435710.0
2023-01-06 09:30:00,111.17,111.75,110.57,111.67,175493.0,104.9559,105.5035,104.3895,105.428,175493.0
2023-01-06 09:35:00,111.7,111.72,110.38,110.53,102073.0,105.4563,105.4752,104.2101,104.3517,102073.0
2023-01-06 09:40:00,110.6,110.89,110.1,110.37,74050.0,104.4178,104.6916,103.9457,104.2006,74050.0
2023-01-06 09:45:00,110.34,110.6,110.05,110.57,48591.0,104.1723,104.4178,103.8985,104.3895,48591.0
2023-01-06 09:50:00,110.57,110.99,110.47,110.97,59326.0,104.3895,104.786,104.295,104.7671,59326.0
2023-01-06 09:55:00,110.94,111.19,110.43,110.5,58444.0,104.7388,104.9748,104.2573,104.3234,58444.0
2023-01-06 10:00:00,110.52,111.23,110.25,110.25,115089.0,104.3423,105.0126,104.0873,104.0873,115089.0
2023-01-06 10:05:00,110.25,111.06,110.24,110.79,42331.0,104.0873,104.8521,104.0779,104.5972,42331.0
2023-01-06 10:10:00,110.77,111.08,110.71,110.89,26887.0,104.5783,104.8709,104.5216,104.6916,26887.0
2023-01-06 10:15:00,110.93,111.31,110.9,111.31,44968.0,104.7293,105.0881,104.701,105.0881,44968.0
2023-01-06 10:20:00,111.31,111.45,111.09,111.34,41587.0,105.0881,105.2203,104.8804,105.1164,41587.0
2023-01-06 10:25:00,111.37,111.38,110.98,111.1,38146.0,105.1447,105.1542,104.7765,104.8898,38146.0
2023-01-06 10:30:00,111.16,111.48,111.08,111.45,38619.0,104.9465,105.2486,104.8709,105.2203,38619.0
2023-01-06 10:35:00,111.46,111.99,111.4,111.95,62637.0,105.2297,105.7301,105.1731,105.6923,62637.0
2023-01-06 10:40:00,111.97,112.27,111.88,111.94,90814.0,105.7112,105.9944,105.6262,105.6829,90814.0
2023-01-06 10:45:00,111.95,112.48,111.89,112.43,49244.0,105.6923,106.1927,105.6357,106.1455,49244.0
2023-01-06 10:50:00,112.45,112.47,112.29,112.4,25987.0,106.1644,106.1833,106.0133,106.1172,25987.0
2023-01-06 10:55:00,112.37,112.53,112.15,112.39,51693.0,106.0888,106.2399,105.8811,106.1077,51693.0
2023-01-06 11:00:00,112.42,112.6,112.23,112.59,47699.0,106.136,106.306,105.9567,106.2965,47699.0
2023-01-06 11:05:00,112.6,112.67,112.37,112.51,54872.0,106.306,106.3721,106.0888,106.221,54872.0
2023-01-06 11:10:00,112.55,112.57,112.22,112.24,37648.0,106.2588,106.2777,105.9472,105.9661,37648.0
2023-01-06 11:15:00,112.25,112.38,112.22,112.27,21738.0,105.9755,106.0983,105.9472,105.9944,21738.0
2023-01-06 11:20:00,112.25,112.61,112.25,112.61,39664.0,105.9755,106.3154,105.9755,106.3154,39664.0
2023-01-06 11:25:00,112.61,112.61,112.34,112.53,57939.0,106.3154,106.3154,106.0605,106.2399,57939.0
2023-01-06 11:30:00,112.52,112.73,112.4,112.7,65121.0,106.2305,106.4287,106.1172,106.4004,65121.0
2023-01-06 11:35:00,112.73,112.87,112.58,112.87,24841.0,106.4287,106.5609,106.2871,106.5609,24841.0
2023-01-06 11:40:00,112.85,112.89,112.62,112.72,42325.0,106.542,106.5798,106.3249,106.4193,42325.0
2023-01-06 11:45:00,112.76,113.0,112.76,112.9,28588.0,106.457,106.6836,106.457,106.5892,28588.0
2023-01-06 11:50:00,112.92,114.03,112.92,113.7,453512.0,106.6081,107.6561,106.6081,107.3445,453512.0
2023-01-06 11:55:00,113.78,114.12,113.17,113.21,151062.0,107.42,107.741,106.8441,106.8819,151062.0
2023-01-06 12:00:00,113.21,113.49,113.2,113.32,84028.0,106.8819,107.1462,106.8724,106.9857,84028.0
2023-01-06 12:05:00,113.3,113.75,113.2,113.62,84497.0,106.9669,107.3917,106.8724,107.269,84497.0
2023-01-06 12:10:00,113.61,113.91,113.59,113.79,59676.0,107.2595,107.5428,107.2406,107.4295,59676.0
2023-01-06 12:15:00,113.82,114.05,113.7,113.94,51424.0,107.4578,107.6749,107.3445,107.5711,51424.0
2023-01-06 12:20:00,113.94,113.96,113.68,113.74,47240.0,107.5711,107.59,107.3256,107.3823,47240.0
2023-01-06 12:25:00,113.76,113.79,113.58,113.66,42913.0,107.4011,107.4295,107.2312,107.3067,42913.0
2023-01-06 12:30:00,113.67,113.78,113.57,113.58,41355.0,107.3162,107.42,107.2218,107.2312,41355.0
2023-01-06 12:35:00,113.58,113.82,113.55,113.79,38505.0,107.2312,107.4578,107.2029,107.4295,38505.0
2023-01-06 12:40:00,113.81,113.83,113.6,113.78,31739.0,107.4483,107.4672,107.2501,107.42,31739.0
2023-01-06 12:45:00,113.79,113.96,113.78,113.89,38195.0,107.4295,107.59,107.42,107.5239,38195.0
2023-01-06 12:50:00,113.89,113.93,113.63,113.75,25505.0,107.5239,107.5616,107.2784,107.3917,25505.0
2023-01-06 12:55:00,113.73,113.77,113.54,113.69,24144.0,107.3728,107.4106,107.1934,107.3351,24144.0
2023-01-06 13:00:00,113.67,113.9,113.67,113.9,33147.0,107.3162,107.5333,107.3162,107.5333,33147.0
2023-01-06 13:05:00,113.89,114.17,113.88,114.11,66171.0,107.5239,107.7882,107.5144,107.7316,66171.0
2023-01-06 13:10:00,114.11,114.25,114.06,114.06,50352.0,107.7316,107.8638,107.6844,107.6844,50352.0
2023-01-06 13:15:00,114.09,114.1,113.94,113.96,23404.0,107.7127,107.7221,107.5711,107.59,23404.0
2023-01-06 13:20:00,113.98,114.05,113.88,114.03,26458.0,107.6088,107.6749,107.5144,107.6561,26458.0
2023-01-06 13:25:00,114.04,114.35,114.01,114.34,55654.0,107.6655,107.9582,107.6372,107.9487,55654.0
2023-01-06 13:30:00,114.35,114.46,114.27,114.34,54331.0,107.9582,108.062,107.8826,107.9487,54331.0
2023-01-06 13:35:00,114.33,114.33,114.11,114.19,37189.0,107.9393,107.9393,107.7316,107.8071,37189.0
2023-01-06 13:40:00,114.18,114.29,114.03,114.08,35857.0,107.7977,107.9015,107.6561,107.7033,35857.0
2023-01-06 13:45:00,114.09,114.11,113.94,114.02,66569.0,107.7127,107.7316,107.5711,107.6466,66569.0
2023-01-06 13:50:00,114.02,114.16,113.96,114.05,35225.0,107.6466,107.7788,107.59,107.6749,35225.0
2023-01-06 13:55:00,114.05,114.28,114.02,114.22,25485.0,107.6749,107.8921,107.6466,107.8354,25485.0
2023-01-06 14:00:00,114.23,114.42,114.11,114.29,56880.0,107.8449,108.0243,107.7316,107.9015,56880.0
2023-01-06 14:05:00,114.27,114.36,114.17,114.33,37485.0,107.8826,107.9676,107.7882,107.9393,37485.0
2023-01-06 14:10:00,114.33,114.65,114.25,114.6,69395.0,107.9393,108.2414,107.8638,108.1942,69395.0
2023-01-06 14:15:00,114.63,114.8,114.59,114.77,42496.0,108.2225,108.383,108.1847,108.3547,42496.0
2023-01-06 14:20:00,114.77,114.97,114.75,114.88,50341.0,108.3547,108.5435,108.3358,108.4585,50341.0
2023-01-06 14:25:00,114.9,114.96,114.78,114.88,58743.0,108.4774,108.5341,108.3641,108.4585,58743.0
2023-01-06 14:30:00,114.92,115.0,114.82,114.88,43668.0,108.4963,108.5718,108.4019,108.4585,43668.0
2023-01-06 14:35:00,114.89,115.19,114.87,115.15,59074.0,108.468,108.7512,108.4491,108.7134,59074.0
2023-01-06 14:40:00,115.14,115.19,115.03,115.16,38404.0,108.704,108.7512,108.6002,108.7229,38404.0
2023-01-06 14:45:00,115.14,115.22,114.99,115.21,36611.0,108.704,108.7795,108.5624,108.7701,36611.0
2023-01-06 14:50:00,115.21,115.74,115.17,115.73,62248.0,108.7701,109.2705,108.7323,109.261,62248.0
2023-01-06 14:55:00,115.74,115.79,115.47,115.53,70360.0,109.2705,109.3177,109.0156,109.0722,70360.0
2023-01-06 15:00:00,115.53,115.82,115.42,115.74,54620.0,109.0722,109.346,108.9684,109.2705,54620.0
2023-01-06 15:05:00,115.76,115.96,115.7,115.94,75679.0,109.2893,109.4782,109.2327,109.4593,75679.0
2023-01-06 15:10:00,115.95,115.96,115.66,115.9,54496.0,109.4687,109.4782,109.1949,109.4215,54496.0
2023-01-06 15:15:00,115.9,115.98,115.71,115.8,74617.0,109.4215,109.4971,109.2421,109.3271,74617.0
2023-01-06 15:20:00,115.81,115.82,115.48,115.65,68421.0,109.3366,109.346,109.025,109.1855,68421.0
2023-01-06 15:25:00,115.69,115.73,115.46,115.51,89477.0,109.2233,109.261,109.0061,109.0533,89477.0
2023-01-06 15:30:00,115.51,115.81,115.5,115.8,84564.0,109.0533,109.3366,109.0439,109.3271,84564.0
2023-01-06 15:35:00,115.8,115.84,115.66,115.83,87641.0,109.3271,109.3649,109.1949,109.3554,87641.0
2023-01-06 15:40:00,115.82,115.98,115.78,115.84,127808.0,109.346,109.4971,109.3082,109.3649,127808.0
2023-01-06 15:45:00,115.84,115.93,115.63,115.63,102026.0,109.3649,109.4498,109.1666,109.1666,102026.0
2023-01-06 15:50:00,115.61,115.62,115.12,115.2,241464.0,109.1477,109.1572,108.6851,108.7607,241464.0
2023-01-06 15:55:00,115.2,115.48,115.16,115.38,420148.0,108.7607,109.025,108.7229,108.9306,420148.0
2023-01-09 09:30:00,116.72,117.44,115.96,116.43,306744.0,110.1957,110.8754,109.4782,109.9219,306744.0
2023-01-09 09:35:00,116.46,116.58,116.06,116.31,70311.0,109.9502,110.0635,109.5726,109.8086,70311.0
2023-01-09 09:40:00,116.36,116.82,116.24,116.75,76460.0,109.8558,110.2901,109.7425,110.224,76460.0
2023-01-09 09:45:00,116.84,117.69,116.81,117.69,79798.0,110.309,111.1115,110.2807,111.1115,79798.0
2023-01-09 09:50:00,117.7,118.07,117.61,117.83,110672.0,111.1209,111.4702,111.0359,111.2436,110672.0
2023-01-09 09:55:00,117.83,117.83,117.32,117.4,69417.0,111.2436,111.2436,110.7621,110.8377,69417.0
2023-01-09 10:00:00,117.44,117.57,117.26,117.52,64832.0,110.8754,110.9982,110.7055,110.951,64832.0
2023-01-09 10:05:00,117.5,117.5,117.16,117.46,50203.0,110.9321,110.9321,110.6111,110.8943,50203.0
2023-01-09 10:10:00,117.49,117.56,117.12,117.4,107552.0,110.9226,110.9887,110.5733,110.8377,107552.0
2023-01-09 10:15:00,117.38,117.69,117.15,117.38,63512.0,110.8188,111.1115,110.6017,110.8188,63512.0
2023-01-09 10:20:00,117.4,117.54,117.2,117.33,41441.0,110.8377,110.9699,110.6489,110.7716,41441.0
2023-01-09 10:25:00,117.33,117.79,117.22,117.66,67250.0,110.7716,111.2059,110.6677,111.0831,67250.0
2023-01-09 10:30:00,117.65,118.2,117.64,118.18,54912.0,111.0737,111.593,111.0643,111.5741,54912.0
2023-01-09 10:35:00,118.17,118.5,118.1,118.4,62686.0,111.5646,111.8762,111.4985,111.7818,62686.0
2023-01-09 10:40:00,118.41,118.48,118.25,118.46,66173.0,111.7912,111.8573,111.6402,111.8384,66173.0
2023-01-09 10:45:00,118.45,118.85,118.45,118.7,79519.0,111.829,112.2066,111.829,112.065,79519.0
2023-01-09 10:50:00,118.72,118.73,118.47,118.54,32675.0,112.0839,112.0933,111.8479,111.914,32675.0
2023-01-09 10:55:00,118.56,118.61,118.36,118.43,34093.0,111.9328,111.98,111.744,111.8101,34093.0
2023-01-09 11:00:00,118.44,118.51,118.19,118.2,43653.0,111.8195,111.8856,111.5835,111.593,43653.0
2023-01-09 11:05:00,118.2,118.48,118.09,118.33,37079.0,111.593,111.8573,111.4891,111.7157,37079.0
2023-01-09 11:10:00,118.35,118.52,118.26,118.45,35718.0,111.7346,111.8951,111.6496,111.829,35718.0
2023-01-09 11:15:00,118.45,118.59,118.37,118.45,49877.0,111.829,111.9612,111.7535,111.829,49877.0
2023-01-09 11:20:00,118.47,118.64,118.23,118.6,43554.0,111.8479,112.0084,111.6213,111.9706,43554.0
2023-01-09 11:25:00,118.6,118.71,118.28,118.32,36082.0,111.9706,112.0745,111.6685,111.7063,36082.0
2023-01-09 11:30:00,118.29,118.41,118.24,118.26,97407.0,111.6779,111.7912,111.6307,111.6496,97407.0
2023-01-09 11:35:00,118.25,118.44,118.22,118.3,53443.0,111.6402,111.8195,111.6118,111.6874,53443.0
2023-01-09 11:40:00,118.31,118.34,118.21,118.29,28511.0,111.6968,111.7251,111.6024,111.6779,28511.0
2023-01-09 11:45:00,118.33,118.4,118.15,118.32,49499.0,111.7157,111.7818,111.5458,111.7063,49499.0
2023-01-09 11:50:00,118.33,118.56,118.24,118.51,40695.0,111.7157,111.9328,111.6307,111.8856,40695.0
2023-01-09 11:55:00,118.5,118.53,118.36,118.44,46194.0,111.8762,111.9045,111.744,111.8195,46194.0
2023-01-09 12:00:00,118.45,118.46,118.11,118.16,34872.0,111.829,111.8384,111.508,111.5552,34872.0
2023-01-09 12:05:00,118.14,118.15,117.73,117.76,28849.0,111.5363,111.5458,111.1492,111.1776,28849.0
2023-01-09 12:10:00,117.75,118.11,117.75,118.03,38196.0,111.1681,111.508,111.1681,111.4325,38196.0
2023-01-09 12:15:00,118.03,118.06,117.72,117.86,48570.0,111.4325,111.4608,111.1398,111.272,48570.0
2023-01-09 12:20:00,117.86,118.0,117.83,117.94,31658.0,111.272,111.4041,111.2436,111.3475,31658.0
2023-01-09 12:25:00,117.94,117.94,117.66,117.81,20729.0,111.3475,111.3475,111.0831,111.2248,20729.0
2023-01-09 12:30:00,117.79,117.84,117.38,117.4,86325.0,111.2059,111.2531,110.8188,110.8377,86325.0
2023-01-09 12:35:00,117.4,117.41,117.1,117.21,46136.0,110.8377,110.8471,110.5544,110.6583,46136.0
2023-01-09 12:40:00,117.21,117.23,116.98,117.02,61643.0,110.6583,110.6772,110.4412,110.4789,61643.0
2023-01-09 12:45:00,117.01,117.38,116.99,117.33,52526.0,110.4695,110.8188,110.4506,110.7716,52526.0
2023-01-09 12:50:00,117.33,117.34,117.22,117.33,33257.0,110.7716,110.781,110.6677,110.7716,33257.0
2023-01-09 12:55:00,117.37,117.5,117.32,117.45,37977.0,110.8094,110.9321,110.7621,110.8849,37977.0
2023-01-09 13:00:00,117.43,117.52,117.17,117.17,24369.0,110.866,110.951,110.6205,110.6205,24369.0
2023-01-09 13:05:00,117.16,117.27,117.03,117.13,20655.0,110.6111,110.7149,110.4884,110.5828,20655.0
2023-01-09 13:10:00,117.11,117.31,117.04,117.3,46242.0,110.5639,110.7527,110.4978,110.7433,46242.0
2023-01-09 13:15:00,117.29,117.3,117.14,117.29,18483.0,110.7338,110.7433,110.5922,110.7338,18483.0
2023-01-09 13:20:00,117.3,117.4,117.29,117.37,27788.0,110.7433,110.8377,110.7338,110.8094,27788.0
2023-01-09 13:25:00,117.38,117.46,117.27,117.44,24933.0,110.8188,110.8943,110.7149,110.8754,24933.0
2023-01-09 13:30:00,117.44,117.45,117.16,117.23,30337.0,110.8754,110.8849,110.6111,110.6772,30337.0
2023-01-09 13:35:00,117.2,117.2,116.79,116.94,43153.0,110.6489,110.6489,110.2618,110.4034,43153.0
2023-01-09 13:40:00,116.93,116.95,116.24,116.28,63102.0,110.3939,110.4128,109.7425,109.7803,63102.0
2023-01-09 13:45:00,116.27,116.27,115.81,115.97,113997.0,109.7708,109.7708,109.3366,109.4876,113997.0
2023-01-09 13:50:00,115.97,116.27,115.92,116.24,45869.0,109.4876,109.7708,109.4404,109.7425,45869.0
2023-01-09 13:55:00,116.24,116.29,116.11,116.29,38148.0,109.7425,109.7897,109.6198,109.7897,38148.0
2023-01-09 14:00:00,116.28,116.55,116.28,116.43,44659.0,109.7803,110.0352,109.7803,109.9219,44659.0
2023-01-09 14:05:00,116.43,116.55,116.04,116.53,45502.0,109.9219,110.0352,109.5537,110.0163,45502.0
2023-01-09 14:10:00,116.57,116.7,116.34,116.34,23510.0,110.0541,110.1768,109.8369,109.8369,23510.0
2023-01-09 14:15:00,116.34,116.46,116.23,116.39,25815.0,109.8369,109.9502,109.7331,109.8841,25815.0
2023-01-09 14:20:00,116.4,116.69,116.37,116.63,23311.0,109.8936,110.1674,109.8653,110.1107,23311.0
2023-01-09 14:25:00,116.63,116.68,116.41,116.51,18603.0,110.1107,110.1579,109.903,109.9974,18603.0
2023-01-09 14:30:00,116.53,116.68,116.33,116.35,28100.0,110.0163,110.1579,109.8275,109.8464,28100.0
2023-01-09 14:35:00,116.31,116.32,116.01,116.1,47603.0,109.8086,109.818,109.5254,109.6103,47603.0
2023-01-09 14:40:00,116.1,116.18,115.93,116.07,24992.0,109.6103,109.6859,109.4498,109.582,24992.0
2023-01-09 14:45:00,116.1,116.13,115.79,115.83,29528.0,109.6103,109.6387,109.3177,109.3554,29528.0
2023-01-09 14:50:00,115.86,115.88,115.63,115.68,66172.0,109.3838,109.4026,109.1666,109.2138,66172.0
2023-01-09 14:55:00,115.65,115.74,115.17,115.26,95266.0,109.1855,109.2705,108.7323,108.8173,95266.0
2023-01-09 15:00:00,115.22,115.53,115.15,115.46,77196.0,108.7795,109.0722,108.7134,109.0061,77196.0
2023-01-09 15:05:00,115.46,115.51,115.18,115.41,72282.0,109.0061,109.0533,108.7418,108.9589,72282.0
2023-01-09 15:10:00,115.42,115.63,115.41,115.45,81089.0,108.9684,109.1666,108.9589,108.9967,81089.0
2023-01-09 15:15:00,115.43,115.55,115.37,115.47,56467.0,108.9778,109.0911,108.9211,109.0156,56467.0
2023-01-09 15:20:00,115.46,115.74,115.46,115.62,37715.0,109.0061,109.2705,109.0061,109.1572,37715.0
2023-01-09 15:25:00,115.61,115.69,115.42,115.64,93107.0,109.1477,109.2233,108.9684,109.1761,93107.0
2023-01-09 15:30:00,115.65,115.72,115.25,115.4,75576.0,109.1855,109.2516,108.8079,108.9495,75576.0
2023-01-09 15:35:00,115.42,115.49,115.23,115.23,46008.0,108.9684,109.0344,108.789,108.789,46008.0
2023-01-09 15:40:00,115.22,115.41,115.17,115.24,127591.0,108.7795,108.9589,108.7323,108.7984,127591.0
2023-01-09 15:45:00,115.24,115.26,114.72,114.8,180008.0,108.7984,108.8173,108.3075,108.383,180008.0
2023-01-09 15:50:00,114.84,115.12,113.54,114.46,767596.0,108.4208,108.6851,107.1934,108.062,767596.0
2023-01-09 15:55:00,114.46,114.72,113.7,114.63,919199.0,108.062,108.3075,107.3445,108.2225,919199.0
2023-01-10 09:30:00,114.27,115.64,113.8,115.63,173137.0,107.8826,109.1761,107.4389,109.1666,173137.0
2023-01-10 09:35:00,115.69,115.7,114.25,114.37,75538.0,109.2233,109.2327,107.8638,107.977,75538.0
2023-01-10 09:40:00,114.47,114.6,114.03,114.29,58985.0,108.0715,108.1942,107.6561,107.9015,58985.0
2023-01-10 09:45:00,114.27,114.5,113.72,114.35,41125.0,107.8826,108.0998,107.3634,107.9582,41125.0
2023-01-10 09:50:00,114.32,114.86,114.19,114.85,79228.0,107.9298,108.4397,107.8071,108.4302,79228.0
2023-01-10 09:55:00,114.87,115.17,114.66,114.87,54730.0,108.4491,108.7323,108.2508,108.4491,54730.0
2023-01-10 10:00:00,114.89,115.06,114.51,114.82,40952.0,108.468,108.6285,108.1092,108.4019,40952.0
2023-01-10 10:05:00,114.84,115.02,114.75,114.8,28956.0,108.4208,108.5907,108.3358,108.383,28956.0
2023-01-10 10:10:00,114.83,115.4,114.68,115.2,45469.0,108.4113,108.9495,108.2697,108.7607,45469.0
2023-01-10 10:15:00,115.29,115.71,115.13,115.27,46657.0,108.8456,109.2421,108.6946,108.8267,46657.0
2023-01-10 10:20:00,115.26,115.4,114.99,115.02,40274.0,108.8173,108.9495,108.5624,108.5907,40274.0
2023-01-10 10:25:00,115.03,115.45,114.74,114.87,58694.0,108.6002,108.9967,108.3264,108.4491,58694.0
2023-01-10 10:30:00,114.93,114.95,113.97,114.06,104166.0,108.5057,108.5246,107.5994,107.6844,104166.0
2023-01-10 10:35:00,114.04,114.28,113.98,114.17,41211.0,107.6655,107.8921,107.6088,107.7882,41211.0
2023-01-10 10:40:00,114.18,114.33,113.94,113.96,19006.0,107.7977,107.9393,107.5711,107.59,19006.0
2023-01-10 10:45:00,113.96,114.23,113.85,114.15,23431.0,107.59,107.8449,107.4861,107.7693,23431.0
2023-01-10 10:50:00,114.15,114.65,114.15,114.6,18095.0,107.7693,108.2414,107.7693,108.1942,18095.0
2023-01-10 10:55:00,114.58,115.05,114.57,114.94,27079.0,108.1753,108.619,108.1659,108.5152,27079.0
2023-01-10 11:00:00,114.95,115.02,114.8,115.01,21199.0,108.5246,108.5907,108.383,108.5813,21199.0
2023-01-10 11:05:00,115.01,115.01,114.73,114.76,16219.0,108.5813,108.5813,108.3169,108.3452,16219.0
2023-01-10 11:10:00,114.74,114.98,114.71,114.78,20642.0,108.3264,108.5529,108.298,108.3641,20642.0
2023-01-10 11:15:00,114.78,114.89,114.59,114.6,31057.0,108.3641,108.468,108.1847,108.1942,31057.0
2023-01-10 11:20:00,114.62,114.84,114.55,114.77,33341.0,108.2131,108.4208,108.147,108.3547,33341.0
2023-01-10 11:25:00,114.78,114.8,114.53,114.58,25075.0,108.3641,108.383,108.1281,108.1753,25075.0
2023-01-10 11:30:00,114.58,114.73,114.43,114.54,30779.0,108.1753,108.3169,108.0337,108.1375,30779.0
2023-01-10 11:35:00,114.53,114.67,114.5,114.59,18955.0,108.1281,108.2603,108.0998,108.1847,18955.0
2023-01-10 11:40:00,114.59,114.81,114.57,114.67,24671.0,108.1847,108.3925,108.1659,108.2603,24671.0
2023-01-10 11:45:00,114.65,114.83,114.47,114.81,22822.0,108.2414,108.4113,108.0715,108.3925,22822.0
2023-01-10 11:50:00,114.81,114.9,114.74,114.84,20171.0,108.3925,108.4774,108.3264,108.4208,20171.0
2023-01-10 11:55:00,114.84,114.94,114.75,114.81,24351.0,108.4208,108.5152,108.3358,108.3925,24351.0
2023-01-10 12:00:00,114.82,114.82,114.4,114.45,28233.0,108.4019,108.4019,108.0054,108.0526,28233.0
2023-01-10 12:05:00,114.45,114.88,114.44,114.87,15111.0,108.0526,108.4585,108.0431,108.4491,15111.0
2023-01-10 12:10:00,114.86,115.3,114.85,115.25,41076.0,108.4397,108.8551,108.4302,108.8079,41076.0
2023-01-10 12:15:00,115.24,115.29,115.03,115.18,56729.0,108.7984,108.8456,108.6002,108.7418,56729.0
2023-01-10 12:20:00,115.2,115.41,115.12,115.41,41514.0,108.7607,108.9589,108.6851,108.9589,41514.0
2023-01-10 12:25:00,115.42,115.44,115.16,115.18,19034.0,108.9684,108.9872,108.7229,108.7418,19034.0
2023-01-10 12:30:00,115.18,115.33,115.14,115.23,20649.0,108.7418,108.8834,108.704,108.789,20649.0
2023-01-10 12:35:00,115.24,115.67,115.22,115.67,38394.0,108.7984,109.2044,108.7795,109.2044,38394.0
2023-01-10 12:40:00,115.66,115.67,115.44,115.5,21580.0,109.1949,109.2044,108.9872,109.0439,21580.0
2023-01-10 12:45:00,115.47,115.67,115.38,115.66,37151.0,109.0156,109.2044,108.9306,109.1949,37151.0
2023-01-10 12:50:00,115.65,115.75,115.57,115.65,19327.0,109.1855,109.2799,109.11,109.1855,19327.0
2023-01-10 12:55:00,115.67,115.76,115.58,115.69,20065.0,109.2044,109.2893,109.1194,109.2233,20065.0
2023-01-10 13:00:00,115.71,115.87,115.63,115.82,34101.0,109.2421,109.3932,109.1666,109.346,34101.0
2023-01-10 13:05:00,115.83,115.99,115.74,115.96,22347.0,109.3554,109.5065,109.2705,109.4782,22347.0
2023-01-10 13:10:00,115.95,115.99,115.78,115.79,28355.0,109.4687,109.5065,109.3082,109.3177,28355.0
2023-01-10 13:15:00,115.8,115.8,115.61,115.69,19642.0,109.3271,109.3271,109.1477,109.2233,19642.0
2023-01-10 13:20:00,115.69,115.87,115.57,115.87,19022.0,109.2233,109.3932,109.11,109.3932,19022.0
2023-01-10 13:25:00,115.87,115.92,115.79,115.9,32987.0,109.3932,109.4404,109.3177,109.4215,32987.0
2023-01-10 13:30:00,115.9,115.98,115.78,115.79,26629.0,109.4215,109.4971,109.3082,109.3177,26629.0
2023-01-10 13:35:00,115.8,116.07,115.8,116.0,28719.0,109.3271,109.582,109.3271,109.5159,28719.0
2023-01-10 13:40:00,115.97,116.01,115.71,115.74,17478.0,109.4876,109.5254,109.2421,109.2705,17478.0
2023-01-10 13:45:00,115.74,115.87,115.68,115.87,14835.0,109.2705,109.3932,109.2138,109.3932,14835.0
2023-01-10 13:50:00,115.87,115.87,115.7,115.71,22451.0,109.3932,109.3932,109.2327,109.2421,22451.0
2023-01-10 13:55:00,115.68,115.81,115.58,115.78,16400.0,109.2138,109.3366,109.1194,109.3082,16400.0
2023-01-10 14:00:00,115.83,115.9,115.75,115.81,16003.0,109.3554,109.4215,109.2799,109.3366,16003.0
2023-01-10 14:05:00,115.83,116.08,115.69,116.05,34188.0,109.3554,109.5915,109.2233,109.5631,34188.0
2023-01-10 14:10:00,116.04,116.35,116.04,116.26,58266.0,109.5537,109.8464,109.5537,109.7614,58266.0
2023-01-10 14:15:00,116.26,116.3,116.17,116.28,33891.0,109.7614,109.7992,109.6764,109.7803,33891.0
2023-01-10 14:20:00,116.28,116.4,116.26,116.27,20155.0,109.7803,109.8936,109.7614,109.7708,20155.0
2023-01-10 14:25:00,116.29,116.29,116.07,116.17,16265.0,109.7897,109.7897,109.582,109.6764,16265.0
2023-01-10 14:30:00,116.18,116.29,116.02,116.2,47877.0,109.6859,109.7897,109.5348,109.7048,47877.0
2023-01-10 14:35:00,116.2,116.23,116.04,116.12,42522.0,109.7048,109.7331,109.5537,109.6292,42522.0
2023-01-10 14:40:00,116.13,116.2,116.06,116.07,28258.0,109.6387,109.7048,109.5726,109.582,28258.0
2023-01-10 14:45:00,116.06,116.22,115.94,116.05,57855.0,109.5726,109.7236,109.4593,109.5631,57855.0
2023-01-10 14:50:00,116.06,116.09,115.95,116.08,25720.0,109.5726,109.6009,109.4687,109.5915,25720.0
2023-01-10 14:55:00,116.1,116.23,116.09,116.19,22740.0,109.6103,109.7331,109.6009,109.6953,22740.0
2023-01-10 15:00:00,116.17,116.21,116.01,116.16,40801.0,109.6764,109.7142,109.5254,109.667,40801.0
2023-01-10 15:05:00,116.13,116.14,115.81,115.96,31066.0,109.6387,109.6481,109.3366,109.4782,31066.0
2023-01-10 15:10:00,115.97,116.03,115.79,116.0,50863.0,109.4876,109.5443,109.3177,109.5159,50863.0
2023-01-10 15:15:00,116.0,116.27,115.98,116.23,49923.0,109.5159,109.7708,109.4971,109.7331,49923.0
2023-01-10 15:20:00,116.23,116.25,116.1,116.15,70247.0,109.7331,109.752,109.6103,109.6575,70247.0
2023-01-10 15:25:00,116.15,116.27,116.12,116.21,31262.0,109.6575,109.7708,109.6292,109.7142,31262.0
2023-01-10 15:30:00,116.22,116.45,116.21,116.44,67863.0,109.7236,109.9408,109.7142,109.9313,67863.0
2023-01-10 15:35:00,116.44,116.5,116.31,116.37,46301.0,109.9313,109.988,109.8086,109.8653,46301.0
2023-01-10 15:40:00,116.37,116.46,116.21,116.26,54747.0,109.8653,109.9502,109.7142,109.7614,54747.0
2023-01-10 15:45:00,116.25,116.36,116.08,116.11,91807.0,109.752,109.8558,109.5915,109.6198,91807.0
2023-01-10 15:50:00,116.13,116.57,116.1,116.44,124054.0,109.6387,110.0541,109.6103,109.9313,124054.0
2023-01-10 15:55:00,116.45,116.97,116.42,116.91,390584.0,109.9408,110.4317,109.9125,110.3751,390584.0
2023-01-11 09:30:00,117.42,117.45,115.89,115.99,191477.0,110.8566,110.8849,109.4121,109.5065,191477.0
2023-01-11 09:35:00,116.01,116.61,115.99,116.35,56532.0,109.5254,110.0918,109.5065,109.8464,56532.0
2023-01-11 09:40:00,116.31,116.79,116.31,116.53,52958.0,109.8086,110.2618,109.8086,110.0163,52958.0
2023-01-11 09:45:00,116.54,116.6,115.98,115.98,75700.0,110.0257,110.0824,109.4971,109.4971,75700.0
2023-01-11 09:50:00,116.02,116.29,115.58,115.79,132318.0,109.5348,109.7897,109.1194,109.3177,132318.0
2023-01-11 09:55:00,115.82,115.86,115.53,115.62,77354.0,109.346,109.3838,109.0722,109.1572,77354.0
2023-01-11 10:00:00,115.63,115.76,115.41,115.59,82500.0,109.1666,109.2893,108.9589,109.1289,82500.0
2023-01-11 10:05:00,115.6,115.87,115.5,115.84,93435.0,109.1383,109.3932,109.0439,109.3649,93435.0
2023-01-11 10:10:00,115.84,116.1,115.59,115.77,179789.0,109.3649,109.6103,109.1289,109.2988,179789.0
2023-01-11 10:15:00,115.78,115.87,115.58,115.73,109719.0,109.3082,109.3932,109.1194,109.261,109719.0
2023-01-11 10:20:00,115.73,115.88,115.63,115.71,49506.0,109.261,109.4026,109.1666,109.2421,49506.0
2023-01-11 10:25:00,115.72,116.28,115.72,116.21,99158.0,109.2516,109.7803,109.2516,109.7142,99158.0
2023-01-11 10:30:00,116.21,116.22,115.56,115.58,65398.0,109.7142,109.7236,109.1005,109.1194,65398.0
2023-01-11 10:35:00,115.58,115.58,115.17,115.21,48990.0,109.1194,109.1194,108.7323,108.7701,48990.0
2023-01-11 10:40:00,115.23,115.77,115.22,115.77,37636.0,108.789,109.2988,108.7795,109.2988,37636.0
2023-01-11 10:45:00,115.8,116.09,115.8,115.92,29577.0,109.3271,109.6009,109.3271,109.4404,29577.0
2023-01-11 10:50:00,115.93,115.95,115.39,115.42,59044.0,109.4498,109.4687,108.94,108.9684,59044.0
2023-01-11 10:55:00,115.44,115.55,115.29,115.42,52981.0,108.9872,109.0911,108.8456,108.9684,52981.0
2023-01-11 11:00:00,115.42,115.48,115.3,115.43,26430.0,108.9684,109.025,108.8551,108.9778,26430.0
2023-01-11 11:05:00,115.45,115.92,115.45,115.88,34799.0,108.9967,109.4404,108.9967,109.4026,34799.0
2023-01-11 11:10:00,115.9,116.11,115.87,116.08,38931.0,109.4215,109.6198,109.3932,109.5915,38931.0
2023-01-11 11:15:00,116.11,116.19,116.05,116.09,21866.0,109.6198,109.6953,109.5631,109.6009,21866.0
2023-01-11 11:20:00,116.09,116.12,115.92,115.94,29867.0,109.6009,109.6292,109.4404,109.4593,29867.0
2023-01-11 11:25:00,115.95,116.11,115.95,116.02,34656.0,109.4687,109.6198,109.4687,109.5348,34656.0
2023-01-11 11:30:00,116.01,116.01,115.83,115.89,21587.0,109.5254,109.5254,109.3554,109.4121,21587.0
2023-01-11 11:35:00,115.9,115.98,115.83,115.87,35565.0,109.4215,109.4971,109.3554,109.3932,35565.0
2023-01-11 11:40:00,115.88,116.02,115.75,116.0,29133.0,109.4026,109.5348,109.2799,109.5159,29133.0
2023-01-11 11:45:00,116.01,116.24,115.97,116.23,20351.0,109.5254,109.7425,109.4876,109.7331,20351.0
2023-01-11 11:50:00,116.25,116.38,116.18,116.38,23877.0,109.752,109.8747,109.6859,109.8747,23877.0
2023-01-11 11:55:00,116.41,116.43,116.28,116.31,18968.0,109.903,109.9219,109.7803,109.8086,18968.0
2023-01-11 12:00:00,116.32,116.54,116.31,116.46,33743.0,109.818,110.0257,109.8086,109.9502,33743.0
2023-01-11 12:05:00,116.46,116.74,116.46,116.54,55221.0,109.9502,110.2146,109.9502,110.0257,55221.0
2023-01-11 12:10:00,116.54,116.76,116.5,116.73,30280.0,110.0257,110.2335,109.988,110.2051,30280.0
2023-01-11 12:15:00,116.75,117.1,116.73,117.03,41135.0,110.224,110.5544,110.2051,110.4884,41135.0
2023-01-11 12:20:00,117.02,117.19,116.91,117.01,46183.0,110.4789,110.6394,110.3751,110.4695,46183.0
2023-01-11 12:25:00,117.0,117.13,116.94,117.1,14526.0,110.46,110.5828,110.4034,110.5544,14526.0
2023-01-11 12:30:00,117.12,117.18,116.96,117.01,15519.0,110.5733,110.63,110.4223,110.4695,15519.0
2023-01-11 12:35:00,117.02,117.03,116.82,116.99,26760.0,110.4789,110.4884,110.2901,110.4506,26760.0
2023-01-11 12:40:00,116.98,117.1,116.97,116.98,26622.0,110.4412,110.5544,110.4317,110.4412,26622.0
2023-01-11 12:45:00,117.0,117.04,116.81,116.87,20885.0,110.46,110.4978,110.2807,110.3373,20885.0
2023-01-11 12:50:00,116.88,116.92,116.77,116.77,11593.0,110.3467,110.3845,110.2429,110.2429,11593.0
2023-01-11 12:55:00,116.76,116.77,116.66,116.7,12978.0,110.2335,110.2429,110.139,110.1768,12978.0
2023-01-11 13:00:00,116.71,117.06,116.7,116.98,20291.0,110.1862,110.5167,110.1768,110.4412,20291.0
2023-01-11 13:05:00,116.98,117.15,116.95,117.14,30199.0,110.4412,110.6017,110.4128,110.5922,30199.0
2023-01-11 13:10:00,117.14,117.35,117.08,117.21,22350.0,110.5922,110.7905,110.5356,110.6583,22350.0
2023-01-11 13:15:00,117.21,117.21,116.69,116.95,32449.0,110.6583,110.6583,110.1674,110.4128,32449.0
2023-01-11 13:20:00,116.92,117.08,116.84,117.07,12792.0,110.3845,110.5356,110.309,110.5261,12792.0
2023-01-11 13:25:00,117.05,117.28,116.99,117.18,30555.0,110.5072,110.7244,110.4506,110.63,30555.0
2023-01-11 13:30:00,117.19,117.2,116.98,116.98,16958.0,110.6394,110.6489,110.4412,110.4412,16958.0
2023-01-11 13:35:00,116.99,117.01,116.9,116.93,19711.0,110.4506,110.4695,110.3656,110.3939,19711.0
2023-01-11 13:40:00,116.95,117.14,116.94,117.08,41409.0,110.4128,110.5922,110.4034,110.5356,41409.0
2023-01-11 13:45:00,117.09,117.2,117.07,117.09,35930.0,110.545,110.6489,110.5261,110.545,35930.0
2023-01-11 13:50:00,117.1,117.11,116.93,116.94,21872.0,110.5544,110.5639,110.3939,110.4034,21872.0
2023-01-11 13:55:00,116.95,117.08,116.92,116.94,46993.0,110.4128,110.5356,110.3845,110.4034,46993.0
2023-01-11 14:00:00,116.95,117.07,116.91,117.05,32579.0,110.4128,110.5261,110.3751,110.5072,32579.0
2023-01-11 14:05:00,117.06,117.07,116.9,117.0,39329.0,110.5167,110.5261,110.3656,110.46,39329.0
2023-01-11 14:10:00,117.01,117.19,117.0,117.13,20888.0,110.4695,110.6394,110.46,110.5828,20888.0
2023-01-11 14:15:00,117.12,117.17,117.06,117.17,15922.0,110.5733,110.6205,110.5167,110.6205,15922.0
2023-01-11 14:20:00,117.18,117.19,117.07,117.15,27834.0,110.63,110.6394,110.5261,110.6017,27834.0
2023-01-11 14:25:00,117.13,117.15,117.05,117.06,19359.0,110.5828,110.6017,110.5072,110.5167,19359.0
2023-01-11 14:30:00,117.06,117.19,117.02,117.15,21686.0,110.5167,110.6394,110.4789,110.6017,21686.0
2023-01-11 14:35:00,117.15,117.4,117.13,117.34,34970.0,110.6017,110.8377,110.5828,110.781,34970.0
2023-01-11 14:40:00,117.32,117.37,117.17,117.33,28892.0,110.7621,110.8094,110.6205,110.7716,28892.0
2023-01-11 14:45:00,117.34,117.38,117.14,117.15,28937.0,110.781,110.8188,110.5922,110.6017,28937.0
2023-01-11 14:50:00,117.15,117.16,117.04,117.12,25552.0,110.6017,110.6111,110.4978,110.5733,25552.0
2023-01-11 14:55:00,117.13,117.22,116.99,117.22,21068.0,110.5828,110.6677,110.4506,110.6677,21068.0
2023-01-11 15:00:00,117.19,117.45,117.19,117.42,28693.0,110.6394,110.8849,110.6394,110.8566,28693.0
2023-01-11 15:05:00,117.42,117.44,117.31,117.36,38626.0,110.8566,110.8754,110.7527,110.7999,38626.0
2023-01-11 15:10:00,117.36,117.53,117.3,117.51,64694.0,110.7999,110.9604,110.7433,110.9415,64694.0
2023-01-11 15:15:00,117.55,117.61,117.49,117.55,37848.0,110.9793,111.0359,110.9226,110.9793,37848.0
2023-01-11 15:20:00,117.54,117.59,117.44,117.5,41229.0,110.9699,111.0171,110.8754,110.9321,41229.0
2023-01-11 15:25:00,117.51,117.59,117.45,117.55,48518.0,110.9415,111.0171,110.8849,110.9793,48518.0
2023-01-11 15:30:00,117.55,117.55,117.36,117.52,52512.0,110.9793,110.9793,110.7999,110.951,52512.0
2023-01-11 15:35:00,117.5,117.64,117.37,117.38,63600.0,110.9321,111.0643,110.8094,110.8188,63600.0
2023-01-11 15:40:00,117.37,117.5,117.27,117.49,77312.0,110.8094,110.9321,110.7149,110.9226,77312.0
2023-01-11 15:45:00,117.49,117.58,117.45,117.56,78627.0,110.9226,111.0076,110.8849,110.9887,78627.0
2023-01-11 15:50:00,117.55,117.92,117.44,117.83,214579.0,110.9793,111.3286,110.8754,111.2436,214579.0
2023-01-11 15:55:00,117.84,118.5,117.84,118.4,553129.0,111.2531,111.8762,111.2531,111.7818,553129.0
2023-01-12 09:30:00,118.79,120.25,118.79,119.87,240067.0,112.15,113.5284,112.15,113.1696,240067.0
2023-01-12 09:35:00,119.96,120.47,119.63,120.37,168349.0,113.2546,113.7361,112.943,113.6417,168349.0
2023-01-12 09:40:00,120.3,120.33,118.12,118.21,96916.0,113.5756,113.6039,111.5174,111.6024,96916.0
2023-01-12 09:45:00,118.21,118.78,117.81,117.81,91932.0,111.6024,112.1405,111.2248,111.2248,91932.0
2023-01-12 09:50:00,117.85,118.36,117.65,118.12,53138.0,111.2625,111.744,111.0737,111.5174,53138.0
2023-01-12 09:55:00,118.12,118.86,117.94,118.69,68587.0,111.5174,112.2161,111.3475,112.0556,68587.0
2023-01-12 10:00:00,118.69,119.29,118.65,119.25,82729.0,112.0556,112.622,112.0178,112.5843,82729.0
2023-01-12 10:05:00,119.24,119.59,118.78,118.88,107259.0,112.5748,112.9053,112.1405,112.235,107259.0
2023-01-12 10:10:00,118.98,120.04,118.98,120.02,88694.0,112.3294,113.3301,112.3294,113.3112,88694.0
2023-01-12 10:15:00,120.04,120.35,119.71,119.99,114502.0,113.3301,113.6228,113.0186,113.2829,114502.0
2023-01-12 10:20:00,120.0,120.23,119.82,120.23,76089.0,113.2923,113.5095,113.1224,113.5095,76089.0
2023-01-12 10:25:00,120.23,120.45,119.79,119.93,89939.0,113.5095,113.7172,113.0941,113.2263,89939.0
2023-01-12 10:30:00,119.93,120.18,119.69,120.18,77850.0,113.2263,113.4623,112.9997,113.4623,77850.0
2023-01-12 10:35:00,120.17,120.56,120.15,120.39,85316.0,113.4528,113.821,113.434,113.6605,85316.0
2023-01-12 10:40:00,120.42,120.48,119.6,119.7,77733.0,113.6889,113.7455,112.9147,113.0091,77733.0
2023-01-12 10:45:00,119.7,119.79,119.3,119.61,52915.0,113.0091,113.0941,112.6315,112.9241,52915.0
2023-01-12 10:50:00,119.63,120.16,119.48,120.14,55129.0,112.943,113.4434,112.8014,113.4245,55129.0
2023-01-12 10:55:00,120.12,120.68,120.12,120.25,180141.0,113.4056,113.9343,113.4056,113.5284,180141.0
2023-01-12 11:00:00,120.26,120.26,119.32,119.66,51798.0,113.5378,113.5378,112.6504,112.9714,51798.0
2023-01-12 11:05:00,119.65,120.03,119.64,119.95,33373.0,112.9619,113.3207,112.9525,113.2451,33373.0
2023-01-12 11:10:00,120.0,120.25,119.76,120.25,34929.0,113.2923,113.5284,113.0658,113.5284,34929.0
2023-01-12 11:15:00,120.26,120.31,120.02,120.16,54352.0,113.5378,113.585,113.3112,113.4434,54352.0
2023-01-12 11:20:00,120.16,120.53,120.16,120.48,70072.0,113.4434,113.7927,113.4434,113.7455,70072.0
2023-01-12 11:25:00,120.51,120.57,120.02,120.23,44828.0,113.7738,113.8305,113.3112,113.5095,44828.0
2023-01-12 11:30:00,120.23,120.27,119.51,119.71,32919.0,113.5095,113.5473,112.8297,113.0186,32919.0
2023-01-12 11:35:00,119.68,120.06,119.66,119.91,26565.0,112.9902,113.349,112.9714,113.2074,26565.0
2023-01-12 11:40:00,119.94,120.36,119.87,120.36,32450.0,113.2357,113.6322,113.1696,113.6322,32450.0
2023-01-12 11:45:00,120.34,120.36,119.9,119.99,28070.0,113.6133,113.6322,113.1979,113.2829,28070.0
2023-01-12 11:50:00,119.99,120.14,119.89,120.08,25155.0,113.2829,113.4245,113.1885,113.3679,25155.0
2023-01-12 11:55:00,120.16,120.63,120.16,120.62,81631.0,113.4434,113.8871,113.4434,113.8777,81631.0
2023-01-12 12:00:00,120.6,120.7,120.45,120.45,48713.0,113.8588,113.9532,113.7172,113.7172,48713.0
2023-01-12 12:05:00,120.47,120.83,120.28,120.64,65356.0,113.7361,114.076,113.5567,113.8966,65356.0
2023-01-12 12:10:00,120.62,121.05,120.62,120.93,54161.0,113.8777,114.2837,113.8777,114.1704,54161.0
2023-01-12 12:15:00,120.94,121.18,120.91,121.05,35391.0,114.1798,114.4064,114.1515,114.2837,35391.0
2023-01-12 12:20:00,121.06,121.25,120.97,121.21,65508.0,114.2931,114.4725,114.2081,114.4347,65508.0
2023-01-12 12:25:00,121.18,121.48,121.12,121.44,47591.0,114.4064,114.6896,114.3497,114.6519,47591.0
2023-01-12 12:30:00,121.43,121.52,121.24,121.45,46200.0,114.6424,114.7274,114.463,114.6613,46200.0
2023-01-12 12:35:00,121.46,121.55,121.41,121.52,33403.0,114.6707,114.7557,114.6235,114.7274,33403.0
2023-01-12 12:40:00,121.53,121.62,121.35,121.55,32116.0,114.7368,114.8218,114.5669,114.7557,32116.0
2023-01-12 12:45:00,121.63,121.73,121.43,121.43,26090.0,114.8312,114.9256,114.6424,114.6424,26090.0
2023-01-12 12:50:00,121.44,121.69,121.44,121.56,21298.0,114.6519,114.8879,114.6519,114.7651,21298.0
2023-01-12 12:55:00,121.56,121.73,121.55,121.6,22172.0,114.7651,114.9256,114.7557,114.8029,22172.0
2023-01-12 13:00:00,121.59,121.65,121.36,121.59,39877.0,114.7935,114.8501,114.5763,114.7935,39877.0
2023-01-12 13:05:00,121.59,121.6,121.22,121.24,25471.0,114.7935,114.8029,114.4442,114.463,25471.0
2023-01-12 13:10:00,121.25,121.61,121.18,121.52,66349.0,114.4725,114.8124,114.4064,114.7274,66349.0
2023-01-12 13:15:00,121.49,121.95,121.49,121.93,43118.0,114.6991,115.1333,114.6991,115.1145,43118.0
2023-01-12 13:20:00,121.89,121.91,121.68,121.74,41579.0,115.0767,115.0956,114.8784,114.9351,41579.0
2023-01-12 13:25:00,121.72,121.73,121.03,121.15,122125.0,114.9162,114.9256,114.2648,114.3781,122125.0
2023-01-12 13:30:00,121.16,121.36,120.81,121.35,65563.0,114.3875,114.5763,114.0571,114.5669,65563.0
2023-01-12 13:35:00,121.35,121.92,121.3,121.61,115341.0,114.5669,115.105,114.5197,114.8124,115341.0
2023-01-12 13:40:00,121.59,121.68,121.51,121.52,19498.0,114.7935,114.8784,114.7179,114.7274,19498.0
2023-01-12 13:45:00,121.54,121.91,121.45,121.75,63322.0,114.7463,115.0956,114.6613,114.9445,63322.0
2023-01-12 13:50:00,121.76,122.1,121.72,122.0,36704.0,114.954,115.275,114.9162,115.1806,36704.0
2023-01-12 13:55:00,122.03,122.15,121.99,122.05,37675.0,115.2089,115.3222,115.1711,115.2278,37675.0
2023-01-12 14:00:00,122.05,122.31,121.83,121.93,109302.0,115.2278,115.4732,115.0201,115.1145,109302.0
2023-01-12 14:05:00,121.93,122.09,121.82,121.9,46983.0,115.1145,115.2655,115.0106,115.0861,46983.0
2023-01-12 14:10:00,121.9,122.06,121.81,121.97,35194.0,115.0861,115.2372,115.0012,115.1522,35194.0
2023-01-12 14:15:00,121.98,122.09,121.82,122.03,29471.0,115.1617,115.2655,115.0106,115.2089,29471.0
2023-01-12 14:20:00,122.05,122.18,121.76,121.97,43768.0,115.2278,115.3505,114.954,115.1522,43768.0
2023-01-12 14:25:00,121.95,122.02,121.85,121.92,49096.0,115.1333,115.1994,115.0389,115.105,49096.0
2023-01-12 14:30:00,121.91,122.17,121.77,122.02,60696.0,115.0956,115.341,114.9634,115.1994,60696.0
2023-01-12 14:35:00,122.01,122.33,121.94,122.29,38823.0,115.19,115.4921,115.1239,115.4543,38823.0
2023-01-12 14:40:00,122.26,122.38,122.03,122.09,30657.0,115.426,115.5393,115.2089,115.2655,30657.0
2023-01-12 14:45:00,122.08,122.28,122.01,122.12,52963.0,115.2561,115.4449,115.19,115.2938,52963.0
2023-01-12 14:50:00,122.1,122.1,121.84,121.86,40452.0,115.275,115.275,115.0295,115.0484,40452.0
2023-01-12 14:55:00,121.87,122.07,121.71,122.04,66986.0,115.0578,115.2466,114.9068,115.2183,66986.0
2023-01-12 15:00:00,122.05,122.05,121.71,121.82,41071.0,115.2278,115.2278,114.9068,115.0106,41071.0
2023-01-12 15:05:00,121.81,121.81,121.38,121.43,58343.0,115.0012,115.0012,114.5952,114.6424,58343.0
2023-01-12 15:10:00,121.44,121.55,121.34,121.44,127204.0,114.6519,114.7557,114.5574,114.6519,127204.0
2023-01-12 15:15:00,121.42,121.54,121.26,121.28,62560.0,114.633,114.7463,114.4819,114.5008,62560.0
2023-01-12 15:20:00,121.28,121.79,121.28,121.71,53565.0,114.5008,114.9823,114.5008,114.9068,53565.0
2023-01-12 15:25:00,121.74,121.87,121.63,121.65,63410.0,114.9351,115.0578,114.8312,114.8501,63410.0
2023-01-12 15:30:00,121.66,121.85,121.63,121.84,84846.0,114.8596,115.0389,114.8312,115.0295,84846.0
2023-01-12 15:35:00,121.83,121.88,121.38,121.46,59628.0,115.0201,115.0673,114.5952,114.6707,59628.0
2023-01-12 15:40:00,121.46,121.58,121.3,121.33,80544.0,114.6707,114.784,114.5197,114.548,80544.0
2023-01-12 15:45:00,121.31,121.33,120.75,120.98,137337.0,114.5291,114.548,114.0004,114.2176,137337.0
2023-01-12 15:50:00,121.0,121.44,121.0,121.25,146444.0,114.2364,114.6519,114.2364,114.4725,146444.0
2023-01-12 15:55:00,121.26,121.64,121.15,121.59,280538.0,114.4819,114.8407,114.3781,114.7935,280538.0
2023-01-13 09:30:00,119.89,121.28,119.82,121.28,212921.0,113.1885,114.5008,113.1224,114.5008,212921.0
2023-01-13 09:35:00,121.31,121.42,120.21,120.5,53770.0,114.5291,114.633,113.4906,113.7644,53770.0
2023-01-13 09:40:00,120.41,120.64,119.98,120.2,57081.0,113.6794,113.8966,113.2735,113.4812,57081.0
2023-01-13 09:45:00,120.19,120.53,119.9,120.05,70841.0,113.4717,113.7927,113.1979,113.3396,70841.0
2023-01-13 09:50:00,120.02,120.31,119.89,120.02,38231.0,113.3112,113.585,113.1885,113.3112,38231.0
2023-01-13 09:55:00,119.99,120.4,119.72,120.26,54849.0,113.2829,113.67,113.028,113.5378,54849.0
2023-01-13 10:00:00,120.23,120.75,120.14,120.37,74163.0,113.5095,114.0004,113.4245,113.6417,74163.0
2023-01-13 10:05:00,120.42,120.87,120.36,120.45,39340.0,113.6889,114.1137,113.6322,113.7172,39340.0
2023-01-13 10:10:00,120.44,121.02,120.42,120.72,62409.0,113.7078,114.2553,113.6889,113.9721,62409.0
2023-01-13 10:15:00,120.75,120.89,120.29,120.39,55568.0,114.0004,114.1326,113.5661,113.6605,55568.0
2023-01-13 10:20:00,120.4,120.72,120.32,120.65,31710.0,113.67,113.9721,113.5945,113.906,31710.0
2023-01-13 10:25:00,120.67,120.69,120.55,120.64,30294.0,113.9249,113.9438,113.8116,113.8966,30294.0
2023-01-13 10:30:00,120.61,120.85,120.49,120.57,41441.0,113.8682,114.0948,113.755,113.8305,41441.0
2023-01-13 10:35:00,120.58,120.95,120.58,120.93,35685.0,113.8399,114.1892,113.8399,114.1704,35685.0
2023-01-13 10:40:00,120.9,121.33,120.9,121.0,68908.0,114.142,114.548,114.142,114.2364,68908.0
2023-01-13 10:45:00,121.01,121.26,120.84,121.2,23625.0,114.2459,114.4819,114.0854,114.4253,23625.0
2023-01-13 10:50:00,121.23,121.24,120.95,121.1,36757.0,114.4536,114.463,114.1892,114.3309,36757.0
2023-01-13 10:55:00,121.1,121.12,120.54,120.63,30266.0,114.3309,114.3497,113.8022,113.8871,30266.0
2023-01-13 11:00:00,120.62,120.74,120.38,120.7,51503.0,113.8777,113.991,113.6511,113.9532,51503.0
2023-01-13 11:05:00,120.7,120.76,120.45,120.63,30204.0,113.9532,114.0099,113.7172,113.8871,30204.0
2023-01-13 11:10:00,120.61,120.67,120.34,120.43,45395.0,113.8682,113.9249,113.6133,113.6983,45395.0
2023-01-13 11:15:00,120.44,120.48,120.3,120.39,26951.0,113.7078,113.7455,113.5756,113.6605,26951.0
2023-01-13 11:20:00,120.4,120.64,120.39,120.61,28810.0,113.67,113.8966,113.6605,113.8682,28810.0
2023-01-13 11:25:00,120.61,120.65,120.23,120.33,29564.0,113.8682,113.906,113.5095,113.6039,29564.0
2023-01-13 11:30:00,120.29,120.29,119.97,120.05,46174.0,113.5661,113.5661,113.264,113.3396,46174.0
2023-01-13 11:35:00,120.05,120.22,119.97,120.1,35435.0,113.3396,113.5,113.264,113.3868,35435.0
2023-01-13 11:40:00,120.13,120.3,120.0,120.29,25170.0,113.4151,113.5756,113.2923,113.5661,25170.0
2023-01-13 11:45:00,120.27,120.27,120.01,120.16,43998.0,113.5473,113.5473,113.3018,113.4434,43998.0
2023-01-13 11:50:00,120.17,120.38,120.16,120.32,35865.0,113.4528,113.6511,113.4434,113.5945,35865.0
2023-01-13 11:55:00,120.33,120.74,120.25,120.68,47309.0,113.6039,113.991,113.5284,113.9343,47309.0
2023-01-13 12:00:00,120.7,120.75,120.35,120.37,25118.0,113.9532,114.0004,113.6228,113.6417,25118.0
2023-01-13 12:05:00,120.36,120.62,120.33,120.59,22688.0,113.6322,113.8777,113.6039,113.8494,22688.0
2023-01-13 12:10:00,120.59,120.63,120.42,120.52,31442.0,113.8494,113.8871,113.6889,113.7833,31442.0
2023-01-13 12:15:00,120.51,120.72,120.48,120.68,59104.0,113.7738,113.9721,113.7455,113.9343,59104.0
2023-01-13 12:20:00,120.67,120.86,120.62,120.65,26141.0,113.9249,114.1043,113.8777,113.906,26141.0
2023-01-13 12:25:00,120.64,120.82,120.63,120.72,25646.0,113.8966,114.0665,113.8871,113.9721,25646.0
2023-01-13 12:30:00,120.71,120.74,120.59,120.62,39382.0,113.9627,113.991,113.8494,113.8777,39382.0
2023-01-13 12:35:00,120.59,120.59,120.34,120.35,29277.0,113.8494,113.8494,113.6133,113.6228,29277.0
2023-01-13 12:40:00,120.37,120.46,120.34,120.39,30474.0,113.6417,113.7266,113.6133,113.6605,30474.0
2023-01-13 12:45:00,120.41,120.49,120.26,120.38,52203.0,113.6794,113.755,113.5378,113.6511,52203.0
2023-01-13 12:50:00,120.38,120.44,120.21,120.41,32608.0,113.6511,113.7078,113.4906,113.6794,32608.0
2023-01-13 12:55:00,120.41,120.7,120.4,120.7,40897.0,113.6794,113.9532,113.67,113.9532,40897.0
2023-01-13 13:00:00,120.66,120.68,120.51,120.51,39365.0,113.9155,113.9343,113.7738,113.7738,39365.0
2023-01-13 13:05:00,120.51,120.68,120.5,120.64,30750.0,113.7738,113.9343,113.7644,113.8966,30750.0
2023-01-13 13:10:00,120.67,120.8,120.61,120.62,30472.0,113.9249,114.0476,113.8682,113.8777,30472.0
2023-01-13 13:15:00,120.62,120.66,120.52,120.57,37778.0,113.8777,113.9155,113.7833,113.8305,37778.0
2023-01-13 13:20:00,120.56,120.68,120.5,120.68,19358.0,113.821,113.9343,113.7644,113.9343,19358.0
2023-01-13 13:25:00,120.67,120.78,120.64,120.76,39654.0,113.9249,114.0287,113.8966,114.0099,39654.0
2023-01-13 13:30:00,120.76,120.87,120.71,120.86,20303.0,114.0099,114.1137,113.9627,114.1043,20303.0
2023-01-13 13:35:00,120.85,120.9,120.66,120.89,38712.0,114.0948,114.142,113.9155,114.1326,38712.0
2023-01-13 13:40:00,120.89,121.14,120.87,120.98,34387.0,114.1326,114.3686,114.1137,114.2176,34387.0
2023-01-13 13:45:00,120.95,121.03,120.78,120.93,28383.0,114.1892,114.2648,114.0287,114.1704,28383.0
2023-01-13 13:50:00,120.93,120.95,120.68,120.72,20943.0,114.1704,114.1892,113.9343,113.9721,20943.0
2023-01-13 13:55:00,120.71,120.86,120.7,120.8,18403.0,113.9627,114.1043,113.9532,114.0476,18403.0
2023-01-13 14:00:00,120.78,120.83,120.61,120.65,28793.0,114.0287,114.076,113.8682,113.906,28793.0
2023-01-13 14:05:00,120.66,120.71,120.35,120.36,27675.0,113.9155,113.9627,113.6228,113.6322,27675.0
2023-01-13 14:10:00,120.36,120.46,120.29,120.31,48962.0,113.6322,113.7266,113.5661,113.585,48962.0
2023-01-13 14:15:00,120.31,120.46,120.17,120.19,39771.0,113.585,113.7266,113.4528,113.4717,39771.0
2023-01-13 14:20:00,120.21,120.26,120.07,120.26,42673.0,113.4906,113.5378,113.3584,113.5378,42673.0
2023-01-13 14:25:00,120.25,120.29,120.2,120.23,22925.0,113.5284,113.5661,113.4812,113.5095,22925.0
2023-01-13 14:30:00,120.25,120.35,120.1,120.11,38455.0,113.5284,113.6228,113.3868,113.3962,38455.0
2023-01-13 14:35:00,120.11,120.29,120.02,120.27,38084.0,113.3962,113.5661,113.3112,113.5473,38084.0
2023-01-13 14:40:00,120.27,120.27,120.06,120.17,34563.0,113.5473,113.5473,113.349,113.4528,34563.0
2023-01-13 14:45:00,120.15,120.23,120.04,120.14,35356.0,113.434,113.5095,113.3301,113.4245,35356.0
2023-01-13 14:50:00,120.14,120.22,120.01,120.12,31435.0,113.4245,113.5,113.3018,113.4056,31435.0
2023-01-13 14:55:00,120.11,120.3,120.08,120.27,28098.0,113.3962,113.5756,113.3679,113.5473,28098.0
2023-01-13 15:00:00,120.28,120.46,120.24,120.36,45115.0,113.5567,113.7266,113.5189,113.6322,45115.0
2023-01-13 15:05:00,120.36,120.41,120.31,120.41,30980.0,113.6322,113.6794,113.585,113.6794,30980.0
2023-01-13 15:10:00,120.4,120.49,120.24,120.38,60201.0,113.67,113.755,113.5189,113.6511,60201.0
2023-01-13 15:15:00,120.37,120.47,120.29,120.41,36195.0,113.6417,113.7361,113.5661,113.6794,36195.0
2023-01-13 15:20:00,120.42,120.52,120.38,120.43,41678.0,113.6889,113.7833,113.6511,113.6983,41678.0
2023-01-13 15:25:00,120.43,120.52,120.38,120.5,38163.0,113.6983,113.7833,113.6511,113.7644,38163.0
2023-01-13 15:30:00,120.51,120.52,120.29,120.37,45948.0,113.7738,113.7833,113.5661,113.6417,45948.0
2023-01-13 15:35:00,120.37,120.56,120.36,120.55,74513.0,113.6417,113.821,113.6322,113.8116,74513.0
2023-01-13 15:40:00,120.55,120.55,120.33,120.38,59308.0,113.8116,113.8116,113.6039,113.6511,59308.0
2023-01-13 15:45:00,120.37,120.39,120.25,120.3,54871.0,113.6417,113.6605,113.5284,113.5756,54871.0
2023-01-13 15:50:00,120.26,120.43,120.2,120.4,115248.0,113.5378,113.6983,113.4812,113.67,115248.0
2023-01-13 15:55:00,120.38,120.54,120.01,120.23,650651.0,113.6511,113.8022,113.3018,113.5095,650651.0
2023-01-17 09:30:00,119.59,119.89,119.02,119.57,191762.0,112.9053,113.1885,112.3671,112.8864,191762.0
2023-01-17 09:35:00,119.58,120.16,119.54,120.0,85539.0,112.8958,113.4434,112.8581,113.2923,85539.0
2023-01-17 09:40:00,120.04,120.6,119.74,120.5,67298.0,113.3301,113.8588,113.0469,113.7644,67298.0
2023-01-17 09:45:00,120.53,120.75,120.26,120.38,68315.0,113.7927,114.0004,113.5378,113.6511,68315.0
2023-01-17 09:50:00,120.4,120.67,120.24,120.47,32940.0,113.67,113.9249,113.5189,113.7361,32940.0
2023-01-17 09:55:00,120.48,120.56,120.03,120.11,67083.0,113.7455,113.821,113.3207,113.3962,67083.0
2023-01-17 10:00:00,120.14,121.32,120.14,121.03,66413.0,113.4245,114.5386,113.4245,114.2648,66413.0
2023-01-17 10:05:00,121.05,121.1,120.71,120.84,36335.0,114.2837,114.3309,113.9627,114.0854,36335.0
2023-01-17 10:10:00,120.83,121.07,120.77,120.83,78637.0,114.076,114.3025,114.0193,114.076,78637.0
2023-01-17 10:15:00,120.83,120.88,120.57,120.85,70012.0,114.076,114.1232,113.8305,114.0948,70012.0
2023-01-17 10:20:00,120.87,121.05,120.76,120.84,39533.0,114.1137,114.2837,114.0099,114.0854,39533.0
2023-01-17 10:25:00,120.81,120.83,120.18,120.2,49133.0,114.0571,114.076,113.4623,113.4812,49133.0
2023-01-17 10:30:00,120.31,120.31,119.95,120.27,43363.0,113.585,113.585,113.2451,113.5473,43363.0
2023-01-17 10:35:00,120.26,120.29,119.98,120.01,24349.0,113.5378,113.5661,113.2735,113.3018,24349.0
2023-01-17 10:40:00,120.01,120.19,119.51,119.7,61098.0,113.3018,113.4717,112.8297,113.0091,61098.0
2023-01-17 10:45:00,119.69,119.82,119.55,119.77,44295.0,112.9997,113.1224,112.8675,113.0752,44295.0
2023-01-17 10:50:00,119.73,120.0,119.69,120.0,25633.0,113.0374,113.2923,112.9997,113.2923,25633.0
2023-01-17 10:55:00,119.99,120.1,119.85,119.98,17682.0,113.2829,113.3868,113.1507,113.2735,17682.0
2023-01-17 11:00:00,119.97,120.15,119.88,120.06,27213.0,113.264,113.434,113.1791,113.349,27213.0
2023-01-17 11:05:00,120.05,120.1,119.47,119.6,48014.0,113.3396,113.3868,112.792,112.9147,48014.0
2023-01-17 11:10:00,119.6,119.6,119.15,119.24,72911.0,112.9147,112.9147,112.4899,112.5748,72911.0
2023-01-17 11:15:00,119.21,119.44,119.14,119.36,42162.0,112.5465,112.7636,112.4804,112.6881,42162.0
2023-01-17 11:20:00,119.38,119.67,119.28,119.44,30370.0,112.707,112.9808,112.6126,112.7636,30370.0
2023-01-17 11:25:00,119.43,119.86,119.42,119.82,22686.0,112.7542,113.1602,112.7448,113.1224,22686.0
2023-01-17 11:30:00,119.83,120.23,119.81,120.11,26193.0,113.1318,113.5095,113.113,113.3962,26193.0
2023-01-17 11:35:00,120.09,120.29,120.02,120.15,31066.0,113.3773,113.5661,113.3112,113.434,31066.0
2023-01-17 11:40:00,120.15,120.22,120.06,120.12,28154.0,113.434,113.5,113.349,113.4056,28154.0
2023-01-17 11:45:00,120.12,120.22,120.02,120.07,21447.0,113.4056,113.5,113.3112,113.3584,21447.0
2023-01-17 11:50:00,120.07,120.19,120.0,120.05,21214.0,113.3584,113.4717,113.2923,113.3396,21214.0
2023-01-17 11:55:00,120.07,120.33,119.94,120.24,30376.0,113.3584,113.6039,113.2357,113.5189,30376.0
2023-01-17 12:00:00,120.27,120.42,120.23,120.33,18877.0,113.5473,113.6889,113.5095,113.6039,18877.0
2023-01-17 12:05:00,120.33,120.36,120.17,120.23,25966.0,113.6039,113.6322,113.4528,113.5095,25966.0
2023-01-17 12:10:00,120.21,120.23,120.06,120.07,18784.0,113.4906,113.5095,113.349,113.3584,18784.0
2023-01-17 12:15:00,120.06,120.18,120.0,120.05,19792.0,113.349,113.4623,113.2923,113.3396,19792.0
2023-01-17 12:20:00,120.08,120.12,119.96,120.02,22300.0,113.3679,113.4056,113.2546,113.3112,22300.0
2023-01-17 12:25:00,120.01,120.1,119.88,120.01,15085.0,113.3018,113.3868,113.1791,113.3018,15085.0
2023-01-17 12:30:00,120.0,120.19,119.95,120.11,28397.0,113.2923,113.4717,113.2451,113.3962,28397.0
2023-01-17 12:35:00,120.09,120.18,120.02,120.13,18873.0,113.3773,113.4623,113.3112,113.4151,18873.0
2023-01-17 12:40:00,120.12,120.16,120.04,120.06,20323.0,113.4056,113.4434,113.3301,113.349,20323.0
2023-01-17 12:45:00,120.04,120.2,120.04,120.14,32117.0,113.3301,113.4812,113.3301,113.4245,32117.0
2023-01-17 12:50:00,120.11,120.42,120.08,120.35,20769.0,113.3962,113.6889,113.3679,113.6228,20769.0
2023-01-17 12:55:00,120.36,120.36,120.09,120.17,21721.0,113.6322,113.6322,113.3773,113.4528,21721.0
2023-01-17 13:00:00,120.17,120.35,120.16,120.35,25471.0,113.4528,113.6228,113.4434,113.6228,25471.0
2023-01-17 13:05:00,120.34,120.48,120.28,120.36,28198.0,113.6133,113.7455,113.5567,113.6322,28198.0
2023-01-17 13:10:00,120.38,120.46,120.2,120.46,56308.0,113.6511,113.7266,113.4812,113.7266,56308.0
2023-01-17 13:15:00,120.45,120.64,120.42,120.59,44604.0,113.7172,113.8966,113.6889,113.8494,44604.0
2023-01-17 13:20:00,120.62,120.62,120.42,120.42,23200.0,113.8777,113.8777,113.6889,113.6889,23200.0
2023-01-17 13:25:00,120.42,120.57,120.41,120.53,19529.0,113.6889,113.8305,113.6794,113.7927,19529.0
2023-01-17 13:30:00,120.55,120.6,120.43,120.56,22705.0,113.8116,113.8588,113.6983,113.821,22705.0
2023-01-17 13:35:00,120.57,120.7,120.54,120.68,42109.0,113.8305,113.9532,113.8022,113.9343,42109.0
2023-01-17 13:40:00,120.69,120.85,120.68,120.71,36206.0,113.9438,114.0948,113.9343,113.9627,36206.0
2023-01-17 13:45:00,120.71,120.75,120.6,120.7,34147.0,113.9627,114.0004,113.8588,113.9532,34147.0
2023-01-17 13:50:00,120.72,120.78,120.7,120.73,26325.0,113.9721,114.0287,113.9532,113.9815,26325.0
2023-01-17 13:55:00,120.73,120.73,120.56,120.61,13467.0,113.9815,113.9815,113.821,113.8682,13467.0
2023-01-17 14:00:00,120.62,120.81,120.57,120.8,30004.0,113.8777,114.0571,113.8305,114.0476,30004.0
2023-01-17 14:05:00,120.8,120.86,120.71,120.78,44306.0,114.0476,114.1043,113.9627,114.0287,44306.0
2023-01-17 14:10:00,120.78,120.82,120.37,120.47,22654.0,114.0287,114.0665,113.6417,113.7361,22654.0
2023-01-17 14:15:00,120.47,120.49,120.19,120.36,60506.0,113.7361,113.755,113.4717,113.6322,60506.0
2023-01-17 14:20:00,120.37,120.41,120.22,120.4,21725.0,113.6417,113.6794,113.5,113.67,21725.0
2023-01-17 14:25:00,120.39,120.46,120.23,120.25,26454.0,113.6605,113.7266,113.5095,113.5284,26454.0
2023-01-17 14:30:00,120.26,120.42,120.26,120.4,30329.0,113.5378,113.6889,113.5378,113.67,30329.0
2023-01-17 14:35:00,120.44,120.58,120.44,120.48,30431.0,113.7078,113.8399,113.7078,113.7455,30431.0
2023-01-17 14:40:00,120.47,120.51,120.4,120.49,13146.0,113.7361,113.7738,113.67,113.755,13146.0
2023-01-17 14:45:00,120.48,120.5,120.34,120.4,14120.0,113.7455,113.7644,113.6133,113.67,14120.0
2023-01-17 14:50:00,120.42,120.44,120.33,120.42,11389.0,113.6889,113.7078,113.6039,113.6889,11389.0
2023-01-17 14:55:00,120.43,120.43,120.25,120.3,13874.0,113.6983,113.6983,113.5284,113.5756,13874.0
2023-01-17 15:00:00,120.28,120.59,120.27,120.56,23844.0,113.5567,113.8494,113.5473,113.821,23844.0
2023-01-17 15:05:00,120.54,120.57,120.46,120.47,21865.0,113.8022,113.8305,113.7266,113.7361,21865.0
2023-01-17 15:10:00,120.49,120.49,120.24,120.31,29326.0,113.755,113.755,113.5189,113.585,29326.0
2023-01-17 15:15:00,120.31,120.44,120.2,120.37,26386.0,113.585,113.7078,113.4812,113.6417,26386.0
2023-01-17 15:20:00,120.36,120.44,120.19,120.39,30449.0,113.6322,113.7078,113.4717,113.6605,30449.0
2023-01-17 15:25:00,120.4,120.48,120.36,120.4,21667.0,113.67,113.7455,113.6322,113.67,21667.0
2023-01-17 15:30:00,120.4,120.47,120.23,120.35,27677.0,113.67,113.7361,113.5095,113.6228,27677.0
2023-01-17 15:35:00,120.35,120.45,120.29,120.42,34148.0,113.6228,113.7172,113.5661,113.6889,34148.0
2023-01-17 15:40:00,120.41,120.48,120.26,120.29,30337.0,113.6794,113.7455,113.5378,113.5661,30337.0
2023-01-17 15:45:00,120.27,120.27,120.12,120.24,36594.0,113.5473,113.5473,113.4056,113.5189,36594.0
2023-01-17 15:50:00,120.22,120.36,120.0,120.16,132176.0,113.5,113.6322,113.2923,113.4434,132176.0
2023-01-17 15:55:00,120.17,120.4,120.14,120.28,278378.0,113.4528,113.67,113.4245,113.5567,278378.0
2023-01-18 09:30:00,121.62,122.48,121.01,122.41,162078.0,114.8218,115.6337,114.2459,115.5676,162078.0
2023-01-18 09:35:00,122.41,122.79,122.08,122.58,101189.0,115.5676,115.9264,115.2561,115.7281,101189.0
2023-01-18 09:40:00,122.6,122.95,122.4,122.55,207627.0,115.747,116.0774,115.5582,115.6998,207627.0
2023-01-18 09:45:00,122.69,122.98,122.56,122.91,106057.0,115.832,116.1058,115.7092,116.0397,106057.0
2023-01-18 09:50:00,122.91,123.36,122.91,123.11,67355.0,116.0397,116.4645,116.0397,116.2285,67355.0
2023-01-18 09:55:00,123.08,123.4,122.99,123.18,103441.0,116.2002,116.5023,116.1152,116.2946,103441.0
2023-01-18 10:00:00,123.19,123.39,123.08,123.15,94227.0,116.304,116.4929,116.2002,116.2663,94227.0
2023-01-18 10:05:00,123.18,123.32,123.0,123.09,54065.0,116.2946,116.4268,116.1247,116.2096,54065.0
2023-01-18 10:10:00,123.08,123.26,122.84,123.0,131433.0,116.2002,116.3701,115.9736,116.1247,131433.0
2023-01-18 10:15:00,123.01,123.25,122.63,122.83,86987.0,116.1341,116.3607,115.7753,115.9642,86987.0
2023-01-18 10:20:00,122.83,123.63,122.83,123.63,51613.0,115.9642,116.7194,115.9642,116.7194,51613.0
2023-01-18 10:25:00,123.63,123.85,123.63,123.75,73072.0,116.7194,116.9271,116.7194,116.8327,73072.0
2023-01-18 10:30:00,123.78,123.95,123.6,123.95,70349.0,116.8611,117.0216,116.6911,117.0216,70349.0
2023-01-18 10:35:00,123.95,123.98,123.49,123.57,202493.0,117.0216,117.0499,116.5873,116.6628,202493.0
2023-01-18 10:40:00,123.57,123.67,123.42,123.5,188068.0,116.6628,116.7572,116.5212,116.5967,188068.0
2023-01-18 10:45:00,123.5,123.63,123.4,123.5,145946.0,116.5967,116.7194,116.5023,116.5967,145946.0
2023-01-18 10:50:00,123.53,123.53,123.15,123.16,100186.0,116.625,116.625,116.2663,116.2757,100186.0
2023-01-18 10:55:00,123.12,123.82,123.02,123.8,71114.0,116.2379,116.8988,116.1435,116.8799,71114.0
2023-01-18 11:00:00,123.78,123.99,123.61,123.73,92111.0,116.8611,117.0593,116.7006,116.8138,92111.0
2023-01-18 11:05:00,123.7,123.7,123.01,123.44,115965.0,116.7855,116.7855,116.1341,116.5401,115965.0
2023-01-18 11:10:00,123.47,123.64,123.2,123.63,116809.0,116.5684,116.7289,116.3135,116.7194,116809.0
2023-01-18 11:15:00,123.64,123.67,123.4,123.4,53343.0,116.7289,116.7572,116.5023,116.5023,53343.0
2023-01-18 11:20:00,123.4,123.42,123.0,123.02,95507.0,116.5023,116.5212,116.1247,116.1435,95507.0
2023-01-18 11:25:00,123.06,123.35,123.0,123.3,66856.0,116.1813,116.4551,116.1247,116.4079,66856.0
2023-01-18 11:30:00,123.3,123.3,123.07,123.28,56664.0,116.4079,116.4079,116.1907,116.389,56664.0
2023-01-18 11:35:00,123.3,123.38,122.75,122.82,103426.0,116.4079,116.4834,115.8886,115.9547,103426.0
2023-01-18 11:40:00,122.82,123.0,122.67,122.71,37952.0,115.9547,116.1247,115.8131,115.8509,37952.0
2023-01-18 11:45:00,122.73,122.98,122.56,122.98,63720.0,115.8697,116.1058,115.7092,116.1058,63720.0
2023-01-18 11:50:00,122.97,122.98,122.63,122.81,122300.0,116.0963,116.1058,115.7753,115.9453,122300.0
2023-01-18 11:55:00,122.82,123.1,122.78,123.02,26433.0,115.9547,116.2191,115.917,116.1435,26433.0
2023-01-18 12:00:00,123.0,123.16,122.94,123.01,55293.0,116.1247,116.2757,116.068,116.1341,55293.0
2023-01-18 12:05:00,123.02,123.27,122.96,123.15,58207.0,116.1435,116.3796,116.0869,116.2663,58207.0
2023-01-18 12:10:00,123.13,123.38,123.09,123.35,29368.0,116.2474,116.4834,116.2096,116.4551,29368.0
2023-01-18 12:15:00,123.37,123.4,123.08,123.09,39476.0,116.474,116.5023,116.2002,116.2096,39476.0
2023-01-18 12:20:00,123.1,123.3,123.05,123.29,64268.0,116.2191,116.4079,116.1719,116.3984,64268.0
2023-01-18 12:25:00,123.28,123.36,123.08,123.18,47370.0,116.389,116.4645,116.2002,116.2946,47370.0
2023-01-18 12:30:00,123.2,123.2,122.92,123.17,60304.0,116.3135,116.3135,116.0491,116.2852,60304.0
2023-01-18 12:35:00,123.16,123.38,123.15,123.33,43587.0,116.2757,116.4834,116.2663,116.4362,43587.0
2023-01-18 12:40:00,123.3,123.37,123.24,123.29,29990.0,116.4079,116.474,116.3512,116.3984,29990.0
2023-01-18 12:45:00,123.29,123.33,123.23,123.28,35602.0,116.3984,116.4362,116.3418,116.389,35602.0
2023-01-18 12:50:00,123.29,123.31,123.1,123.22,45626.0,116.3984,116.4173,116.2191,116.3324,45626.0
2023-01-18 12:55:00,123.23,123.25,123.0,123.04,69467.0,116.3418,116.3607,116.1247,116.1624,69467.0
2023-01-18 13:00:00,123.04,123.05,122.7,122.82,112488.0,116.1624,116.1719,115.8414,115.9547,112488.0
2023-01-18 13:05:00,122.83,122.98,122.74,122.82,62102.0,115.9642,116.1058,115.8792,115.9547,62102.0
2023-01-18 13:10:00,122.82,122.96,122.51,122.61,80418.0,115.9547,116.0869,115.662,115.7565,80418.0
2023-01-18 13:15:00,122.61,122.72,122.5,122.71,36492.0,115.7565,115.8603,115.6526,115.8509,36492.0
2023-01-18 13:20:00,122.7,122.96,122.67,122.88,25704.0,115.8414,116.0869,115.8131,116.0114,25704.0
2023-01-18 13:25:00,122.89,123.14,122.84,123.11,40829.0,116.0208,116.2568,115.9736,116.2285,40829.0
2023-01-18 13:30:00,123.1,123.11,122.61,122.66,36779.0,116.2191,116.2285,115.7565,115.8037,36779.0
2023-01-18 13:35:00,122.6,122.96,122.6,122.79,62517.0,115.747,116.0869,115.747,115.9264,62517.0
2023-01-18 13:40:00,122.8,122.97,122.78,122.92,47763.0,115.9358,116.0963,115.917,116.0491,47763.0
2023-01-18 13:45:00,122.9,122.97,122.62,122.69,46939.0,116.0302,116.0963,115.7659,115.832,46939.0
2023-01-18 13:50:00,122.68,122.91,122.66,122.87,31096.0,115.8225,116.0397,115.8037,116.0019,31096.0
2023-01-18 13:55:00,122.88,122.89,122.71,122.76,22371.0,116.0114,116.0208,115.8509,115.8981,22371.0
2023-01-18 14:00:00,122.79,122.86,122.61,122.78,25594.0,115.9264,115.9925,115.7565,115.917,25594.0
2023-01-18 14:05:00,122.78,122.84,122.59,122.61,33396.0,115.917,115.9736,115.7376,115.7565,33396.0
2023-01-18 14:10:00,122.63,122.71,122.46,122.62,27047.0,115.7753,115.8509,115.6148,115.7659,27047.0
2023-01-18 14:15:00,122.63,122.76,122.56,122.74,30992.0,115.7753,115.8981,115.7092,115.8792,30992.0
2023-01-18 14:20:00,122.75,123.1,122.75,123.06,61321.0,115.8886,116.2191,115.8886,116.1813,61321.0
2023-01-18 14:25:00,123.07,123.3,122.98,123.27,73951.0,116.1907,116.4079,116.1058,116.3796,73951.0
2023-01-18 14:30:00,123.28,123.31,123.2,123.26,76346.0,116.389,116.4173,116.3135,116.3701,76346.0
2023-01-18 14:35:00,123.25,123.38,123.18,123.27,65643.0,116.3607,116.4834,116.2946,116.3796,65643.0
2023-01-18 14:40:00,123.29,123.33,123.22,123.29,42578.0,116.3984,116.4362,116.3324,116.3984,42578.0
2023-01-18 14:45:00,123.27,123.29,122.93,122.94,58933.0,116.3796,116.3984,116.0586,116.068,58933.0
2023-01-18 14:50:00,122.94,122.95,122.67,122.83,59031.0,116.068,116.0774,115.8131,115.9642,59031.0
2023-01-18 14:55:00,122.82,122.92,122.78,122.88,47391.0,115.9547,116.0491,115.917,116.0114,47391.0
2023-01-18 15:00:00,122.85,122.86,122.56,122.78,72432.0,115.983,115.9925,115.7092,115.917,72432.0
2023-01-18 15:05:00,122.8,122.85,122.65,122.77,57338.0,115.9358,115.983,115.7942,115.9075,57338.0
2023-01-18 15:10:00,122.77,123.01,122.59,122.68,57496.0,115.9075,116.1341,115.7376,115.8225,57496.0
2023-01-18 15:15:00,122.68,122.83,122.49,122.57,65381.0,115.8225,115.9642,115.6432,115.7187,65381.0
2023-01-18 15:20:00,122.58,122.74,122.52,122.63,108600.0,115.7281,115.8792,115.6715,115.7753,108600.0
2023-01-18 15:25:00,122.63,122.74,122.37,122.38,93302.0,115.7753,115.8792,115.5299,115.5393,93302.0
2023-01-18 15:30:00,122.38,122.47,122.22,122.28,90833.0,115.5393,115.6243,115.3883,115.4449,90833.0
2023-01-18 15:35:00,122.28,122.41,122.18,122.19,65204.0,115.4449,115.5676,115.3505,115.3599,65204.0
2023-01-18 15:40:00,122.18,122.26,122.04,122.21,120381.0,115.3505,115.426,115.2183,115.3788,120381.0
2023-01-18 15:45:00,122.22,122.44,122.06,122.08,117192.0,115.3883,115.596,115.2372,115.2561,117192.0
2023-01-18 15:50:00,122.07,122.39,121.96,122.08,409861.0,115.2466,115.5488,115.1428,115.2561,409861.0
2023-01-18 15:55:00,122.08,122.28,121.97,122.04,578412.0,115.2561,115.4449,115.1522,115.2183,578412.0
2023-01-19 09:30:00,121.09,121.1,120.02,120.13,178153.0,114.3214,114.3309,113.3112,113.4151,178153.0
2023-01-19 09:35:00,120.1,120.1,119.33,119.79,142842.0,113.3868,113.3868,112.6598,113.0941,142842.0
2023-01-19 09:40:00,119.83,119.83,118.63,118.7,152772.0,113.1318,113.1318,111.9989,112.065,152772.0
2023-01-19 09:45:00,118.72,118.81,118.27,118.34,102044.0,112.0839,112.1689,111.659,111.7251,102044.0
2023-01-19 09:50:00,118.36,118.5,118.25,118.33,73180.0,111.744,111.8762,111.6402,111.7157,73180.0
2023-01-19 09:55:00,118.38,119.08,118.38,118.41,94505.0,111.7629,112.4238,111.7629,111.7912,94505.0
2023-01-19 10:00:00,118.4,118.66,118.08,118.59,155904.0,111.7818,112.0272,111.4797,111.9612,155904.0
2023-01-19 10:05:00,118.59,118.88,118.55,118.58,116940.0,111.9612,112.235,111.9234,111.9517,116940.0
2023-01-19 10:10:00,118.58,118.62,117.65,117.74,120322.0,111.9517,111.9895,111.0737,111.1587,120322.0
2023-01-19 10:15:00,117.75,118.42,117.67,118.31,72929.0,111.1681,111.8007,111.0926,111.6968,72929.0
2023-01-19 10:20:00,118.36,118.43,117.9,117.95,50369.0,111.744,111.8101,111.3097,111.3569,50369.0
2023-01-19 10:25:00,117.94,118.1,117.84,117.95,40522.0,111.3475,111.4985,111.2531,111.3569,40522.0
2023-01-19 10:30:00,117.96,118.19,117.85,118.16,47985.0,111.3664,111.5835,111.2625,111.5552,47985.0
2023-01-19 10:35:00,118.15,118.31,117.93,118.18,42048.0,111.5458,111.6968,111.3381,111.5741,42048.0
2023-01-19 10:40:00,118.18,118.48,118.14,118.2,68755.0,111.5741,111.8573,111.5363,111.593,68755.0
2023-01-19 10:45:00,118.25,118.39,118.1,118.29,97509.0,111.6402,111.7723,111.4985,111.6779,97509.0
2023-01-19 10:50:00,118.29,118.3,117.85,117.9,121062.0,111.6779,111.6874,111.2625,111.3097,121062.0
2023-01-19 10:55:00,117.89,117.97,117.68,117.96,49136.0,111.3003,111.3758,111.102,111.3664,49136.0
2023-01-19 11:00:00,117.98,118.23,117.93,118.14,45834.0,111.3853,111.6213,111.3381,111.5363,45834.0
2023-01-19 11:05:00,118.19,118.45,118.14,118.41,79349.0,111.5835,111.829,111.5363,111.7912,79349.0
2023-01-19 11:10:00,118.43,118.76,118.42,118.64,59835.0,111.8101,112.1217,111.8007,112.0084,59835.0
2023-01-19 11:15:00,118.65,118.71,118.11,118.18,42011.0,112.0178,112.0745,111.508,111.5741,42011.0
2023-01-19 11:20:00,118.16,118.38,118.1,118.22,36437.0,111.5552,111.7629,111.4985,111.6118,36437.0
2023-01-19 11:25:00,118.25,118.26,117.94,118.08,51906.0,111.6402,111.6496,111.3475,111.4797,51906.0
2023-01-19 11:30:00,118.08,118.09,117.83,117.88,24478.0,111.4797,111.4891,111.2436,111.2908,24478.0
2023-01-19 11:35:00,117.91,118.07,117.85,118.07,37014.0,111.3192,111.4702,111.2625,111.4702,37014.0
2023-01-19 11:40:00,118.07,118.15,117.62,117.65,41550.0,111.4702,111.5458,111.0454,111.0737,41550.0
2023-01-19 11:45:00,117.63,117.78,117.42,117.76,60822.0,111.0548,111.1964,110.8566,111.1776,60822.0
2023-01-19 11:50:00,117.78,117.82,117.65,117.82,29608.0,111.1964,111.2342,111.0737,111.2342,29608.0
2023-01-19 11:55:00,117.81,117.97,117.69,117.94,21825.0,111.2248,111.3758,111.1115,111.3475,21825.0
2023-01-19 12:00:00,117.97,118.2,117.96,118.06,33157.0,111.3758,111.593,111.3664,111.4608,33157.0
2023-01-19 12:05:00,118.07,118.12,117.94,117.94,30225.0,111.4702,111.5174,111.3475,111.3475,30225.0
2023-01-19 12:10:00,117.94,118.2,117.94,118.19,66400.0,111.3475,111.593,111.3475,111.5835,66400.0
2023-01-19 12:15:00,118.2,118.32,117.92,117.98,61132.0,111.593,111.7063,111.3286,111.3853,61132.0
2023-01-19 12:20:00,117.97,117.98,117.6,117.7,29559.0,111.3758,111.3853,111.0265,111.1209,29559.0
2023-01-19 12:25:00,117.69,117.76,117.56,117.74,17971.0,111.1115,111.1776,110.9887,111.1587,17971.0
2023-01-19 12:30:00,117.74,117.75,117.6,117.67,40790.0,111.1587,111.1681,111.0265,111.0926,40790.0
2023-01-19 12:35:00,117.68,117.77,117.64,117.74,20763.0,111.102,111.187,111.0643,111.1587,20763.0
2023-01-19 12:40:00,117.72,117.88,117.69,117.81,24163.0,111.1398,111.2908,111.1115,111.2248,24163.0
2023-01-19 12:45:00,117.81,117.89,117.68,117.7,25051.0,111.2248,111.3003,111.102,111.1209,25051.0
2023-01-19 12:50:00,117.69,117.79,117.64,117.65,45080.0,111.1115,111.2059,111.0643,111.0737,45080.0
2023-01-19 12:55:00,117.65,117.87,117.64,117.87,33413.0,111.0737,111.2814,111.0643,111.2814,33413.0
2023-01-19 13:00:00,117.86,118.12,117.86,117.92,54526.0,111.272,111.5174,111.272,111.3286,54526.0
2023-01-19 13:05:00,117.92,117.97,117.71,117.97,28460.0,111.3286,111.3758,111.1303,111.3758,28460.0
2023-01-19 13:10:00,117.97,118.08,117.87,118.04,51480.0,111.3758,111.4797,111.2814,111.4419,51480.0
2023-01-19 13:15:00,118.05,118.31,117.86,118.25,44726.0,111.4513,111.6968,111.272,111.6402,44726.0
2023-01-19 13:20:00,118.27,118.38,118.03,118.03,42645.0,111.659,111.7629,111.4325,111.4325,42645.0
2023-01-19 13:25:00,118.06,118.23,117.98,118.22,34694.0,111.4608,111.6213,111.3853,111.6118,34694.0
2023-01-19 13:30:00,118.23,118.36,118.01,118.11,38391.0,111.6213,111.744,111.4136,111.508,38391.0
2023-01-19 13:35:00,118.14,118.49,118.13,118.46,63505.0,111.5363,111.8668,111.5269,111.8384,63505.0
2023-01-19 13:40:00,118.46,118.71,118.44,118.48,22857.0,111.8384,112.0745,111.8195,111.8573,22857.0
2023-01-19 13:45:00,118.5,118.53,118.4,118.44,18158.0,111.8762,111.9045,111.7818,111.8195,18158.0
2023-01-19 13:50:00,118.38,118.43,118.23,118.32,23821.0,111.7629,111.8101,111.6213,111.7063,23821.0
2023-01-19 13:55:00,118.31,118.4,118.24,118.37,19069.0,111.6968,111.7818,111.6307,111.7535,19069.0
2023-01-19 14:00:00,118.36,118.43,118.15,118.24,17730.0,111.744,111.8101,111.5458,111.6307,17730.0
2023-01-19 14:05:00,118.24,118.25,118.04,118.14,21811.0,111.6307,111.6402,111.4419,111.5363,21811.0
2023-01-19 14:10:00,118.14,118.3,118.11,118.27,22158.0,111.5363,111.6874,111.508,111.659,22158.0
2023-01-19 14:15:00,118.25,118.39,118.19,118.32,26602.0,111.6402,111.7723,111.5835,111.7063,26602.0
2023-01-19 14:20:00,118.34,118.77,118.3,118.76,34245.0,111.7251,112.1311,111.6874,112.1217,34245.0
2023-01-19 14:25:00,118.74,118.9,118.62,118.81,17533.0,112.1028,112.2538,111.9895,112.1689,17533.0
2023-01-19 14:30:00,118.83,118.97,118.66,118.96,27429.0,112.1877,112.3199,112.0272,112.3105,27429.0
2023-01-19 14:35:00,118.98,119.16,118.89,118.94,35372.0,112.3294,112.4993,112.2444,112.2916,35372.0
2023-01-19 14:40:00,118.92,119.11,118.83,119.0,20270.0,112.2727,112.4521,112.1877,112.3482,20270.0
2023-01-19 14:45:00,118.98,119.18,118.98,119.09,30210.0,112.3294,112.5182,112.3294,112.4332,30210.0
2023-01-19 14:50:00,119.09,119.18,118.99,119.05,25146.0,112.4332,112.5182,112.3388,112.3954,25146.0
2023-01-19 14:55:00,119.03,119.22,119.0,119.05,23102.0,112.3766,112.5559,112.3482,112.3954,23102.0
2023-01-19 15:00:00,119.05,119.27,119.04,119.16,25019.0,112.3954,112.6032,112.386,112.4993,25019.0
2023-01-19 15:05:00,119.12,119.12,118.88,118.94,26302.0,112.4615,112.4615,112.235,112.2916,26302.0
2023-01-19 15:10:00,118.95,119.11,118.89,118.98,28291.0,112.301,112.4521,112.2444,112.3294,28291.0
2023-01-19 15:15:00,119.0,119.13,118.77,118.98,29404.0,112.3482,112.471,112.1311,112.3294,29404.0
2023-01-19 15:20:00,118.97,119.02,118.82,118.97,29100.0,112.3199,112.3671,112.1783,112.3199,29100.0
2023-01-19 15:25:00,118.99,119.06,118.93,119.01,28227.0,112.3388,112.4049,112.2822,112.3577,28227.0
2023-01-19 15:30:00,119.01,119.02,118.62,118.63,60185.0,112.3577,112.3671,111.9895,111.9989,60185.0
2023-01-19 15:35:00,118.62,118.7,118.58,118.6,56102.0,111.9895,112.065,111.9517,111.9706,56102.0
2023-01-19 15:40:00,118.61,118.61,118.22,118.28,75394.0,111.98,111.98,111.6118,111.6685,75394.0
2023-01-19 15:45:00,118.27,118.35,118.15,118.23,96664.0,111.659,111.7346,111.5458,111.6213,96664.0
2023-01-19 15:50:00,118.22,118.41,117.79,117.82,152312.0,111.6118,111.7912,111.2059,111.2342,152312.0
2023-01-19 15:55:00,117.8,117.81,117.42,117.54,418375.0,111.2153,111.2248,110.8566,110.9699,418375.0
2023-01-20 09:30:00,118.29,118.67,118.01,118.12,438641.0,111.6779,112.0367,111.4136,111.5174,438641.0
2023-01-20 09:35:00,118.18,118.7,117.93,118.59,54769.0,111.5741,112.065,111.3381,111.9612,54769.0
2023-01-20 09:40:00,118.63,118.86,118.62,118.71,60759.0,111.9989,112.2161,111.9895,112.0745,60759.0
2023-01-20 09:45:00,118.73,118.75,118.16,118.16,33314.0,112.0933,112.1122,111.5552,111.5552,33314.0
2023-01-20 09:50:00,118.18,118.75,118.13,118.34,34299.0,111.5741,112.1122,111.5269,111.7251,34299.0
2023-01-20 09:55:00,118.34,118.34,118.05,118.25,29927.0,111.7251,111.7251,111.4513,111.6402,29927.0
2023-01-20 10:00:00,118.26,118.42,118.07,118.18,37006.0,111.6496,111.8007,111.4702,111.5741,37006.0
2023-01-20 10:05:00,118.22,118.54,118.19,118.28,37146.0,111.6118,111.914,111.5835,111.6685,37146.0
2023-01-20 10:10:00,118.32,118.37,118.03,118.17,28707.0,111.7063,111.7535,111.4325,111.5646,28707.0
2023-01-20 10:15:00,118.14,118.26,117.96,118.0,42562.0,111.5363,111.6496,111.3664,111.4041,42562.0
2023-01-20 10:20:00,118.0,118.17,117.81,117.82,40422.0,111.4041,111.5646,111.2248,111.2342,40422.0
2023-01-20 10:25:00,117.82,118.05,117.34,117.99,53614.0,111.2342,111.4513,110.781,111.3947,53614.0
2023-01-20 10:30:00,118.02,118.18,117.91,118.03,36242.0,111.423,111.5741,111.3192,111.4325,36242.0
2023-01-20 10:35:00,118.03,118.18,117.96,118.09,19642.0,111.4325,111.5741,111.3664,111.4891,19642.0
2023-01-20 10:40:00,118.08,118.27,118.04,118.1,27971.0,111.4797,111.659,111.4419,111.4985,27971.0
2023-01-20 10:45:00,118.11,118.37,118.11,118.33,21210.0,111.508,111.7535,111.508,111.7157,21210.0
2023-01-20 10:50:00,118.29,118.41,118.11,118.39,19853.0,111.6779,111.7912,111.508,111.7723,19853.0
2023-01-20 10:55:00,118.41,118.45,118.28,118.33,27807.0,111.7912,111.829,111.6685,111.7157,27807.0
2023-01-20 11:00:00,118.32,118.9,118.3,118.9,51893.0,111.7063,112.2538,111.6874,112.2538,51893.0
2023-01-20 11:05:00,118.89,118.97,118.78,118.91,28044.0,112.2444,112.3199,112.1405,112.2633,28044.0
2023-01-20 11:10:00,118.92,119.14,118.82,118.91,47456.0,112.2727,112.4804,112.1783,112.2633,47456.0
2023-01-20 11:15:00,118.93,119.02,118.76,118.96,26345.0,112.2822,112.3671,112.1217,112.3105,26345.0
2023-01-20 11:20:00,118.98,119.06,118.84,118.9,24719.0,112.3294,112.4049,112.1972,112.2538,24719.0
2023-01-20 11:25:00,118.9,119.02,118.62,118.92,68959.0,112.2538,112.3671,111.9895,112.2727,68959.0
2023-01-20 11:30:00,118.92,118.99,118.79,118.98,31048.0,112.2727,112.3388,112.15,112.3294,31048.0
2023-01-20 11:35:00,118.98,118.98,118.74,118.74,30268.0,112.3294,112.3294,112.1028,112.1028,30268.0
2023-01-20 11:40:00,118.73,118.82,118.62,118.68,21415.0,112.0933,112.1783,111.9895,112.0461,21415.0
2023-01-20 11:45:00,118.69,119.04,118.67,119.02,33656.0,112.0556,112.386,112.0367,112.3671,33656.0
2023-01-20 11:50:00,118.99,119.26,118.92,119.16,46836.0,112.3388,112.5937,112.2727,112.4993,46836.0
2023-01-20 11:55:00,119.18,119.25,119.06,119.12,19000.0,112.5182,112.5843,112.4049,112.4615,19000.0
2023-01-20 12:00:00,119.11,119.35,119.11,119.34,19248.0,112.4521,112.6787,112.4521,112.6692,19248.0
2023-01-20 12:05:00,119.36,119.48,119.28,119.42,19435.0,112.6881,112.8014,112.6126,112.7448,19435.0
2023-01-20 12:10:00,119.42,119.45,119.29,119.43,24049.0,112.7448,112.7731,112.622,112.7542,24049.0
2023-01-20 12:15:00,119.48,119.71,119.41,119.71,41505.0,112.8014,113.0186,112.7353,113.0186,41505.0
2023-01-20 12:20:00,119.72,119.98,119.72,119.96,50148.0,113.028,113.2735,113.028,113.2546,50148.0
2023-01-20 12:25:00,119.97,120.16,119.85,120.09,79505.0,113.264,113.4434,113.1507,113.3773,79505.0
2023-01-20 12:30:00,120.11,120.24,119.98,120.17,41139.0,113.3962,113.5189,113.2735,113.4528,41139.0
2023-01-20 12:35:00,120.17,120.25,119.95,120.21,36373.0,113.4528,113.5284,113.2451,113.4906,36373.0
2023-01-20 12:40:00,120.21,120.43,120.2,120.31,35327.0,113.4906,113.6983,113.4812,113.585,35327.0
2023-01-20 12:45:00,120.31,120.37,120.24,120.27,23788.0,113.585,113.6417,113.5189,113.5473,23788.0
2023-01-20 12:50:00,120.29,120.48,120.25,120.44,26468.0,113.5661,113.7455,113.5284,113.7078,26468.0
2023-01-20 12:55:00,120.42,120.42,120.23,120.25,31767.0,113.6889,113.6889,113.5095,113.5284,31767.0
2023-01-20 13:00:00,120.25,120.49,120.09,120.09,53039.0,113.5284,113.755,113.3773,113.3773,53039.0
2023-01-20 13:05:00,120.11,120.14,119.94,120.07,28479.0,113.3962,113.4245,113.2357,113.3584,28479.0
2023-01-20 13:10:00,120.06,120.29,119.8,120.25,53756.0,113.349,113.5661,113.1035,113.5284,53756.0
2023-01-20 13:15:00,120.3,120.34,120.03,120.03,23859.0,113.5756,113.6133,113.3207,113.3207,23859.0
2023-01-20 13:20:00,120.0,120.25,119.96,120.24,17432.0,113.2923,113.5284,113.2546,113.5189,17432.0
2023-01-20 13:25:00,120.25,120.33,120.05,120.07,32798.0,113.5284,113.6039,113.3396,113.3584,32798.0
2023-01-20 13:30:00,120.09,120.43,120.03,120.38,30330.0,113.3773,113.6983,113.3207,113.6511,30330.0
2023-01-20 13:35:00,120.38,120.93,120.38,120.7,58351.0,113.6511,114.1704,113.6511,113.9532,58351.0
2023-01-20 13:40:00,120.73,120.75,120.58,120.72,40015.0,113.9815,114.0004,113.8399,113.9721,40015.0
2023-01-20 13:45:00,120.75,121.0,120.7,120.98,24065.0,114.0004,114.2364,113.9532,114.2176,24065.0
2023-01-20 13:50:00,121.0,121.17,121.0,121.1,40493.0,114.2364,114.3969,114.2364,114.3309,40493.0
2023-01-20 13:55:00,121.1,121.26,121.06,121.22,19209.0,114.3309,114.4819,114.2931,114.4442,19209.0
2023-01-20 14:00:00,121.24,121.38,121.18,121.38,54923.0,114.463,114.5952,114.4064,114.5952,54923.0
2023-01-20 14:05:00,121.38,121.61,121.32,121.52,90430.0,114.5952,114.8124,114.5386,114.7274,90430.0
2023-01-20 14:10:00,121.52,121.63,121.31,121.34,83049.0,114.7274,114.8312,114.5291,114.5574,83049.0
2023-01-20 14:15:00,121.35,121.38,120.97,121.0,38458.0,114.5669,114.5952,114.2081,114.2364,38458.0
2023-01-20 14:20:00,121.01,121.28,120.99,121.24,31027.0,114.2459,114.5008,114.227,114.463,31027.0
2023-01-20 14:25:00,121.23,121.44,121.2,121.44,63379.0,114.4536,114.6519,114.4253,114.6519,63379.0
2023-01-20 14:30:00,121.44,121.79,121.44,121.68,57813.0,114.6519,114.9823,114.6519,114.8784,57813.0
2023-01-20 14:35:00,121.67,121.82,121.59,121.82,62210.0,114.869,115.0106,114.7935,115.0106,62210.0
2023-01-20 14:40:00,121.83,121.88,121.56,121.81,83745.0,115.0201,115.0673,114.7651,115.0012,83745.0
2023-01-20 14:45:00,121.81,121.89,121.69,121.7,94674.0,115.0012,115.0767,114.8879,114.8973,94674.0
2023-01-20 14:50:00,121.69,121.69,121.33,121.5,45836.0,114.8879,114.8879,114.548,114.7085,45836.0
2023-01-20 14:55:00,121.48,121.63,121.36,121.63,29424.0,114.6896,114.8312,114.5763,114.8312,29424.0
2023-01-20 15:00:00,121.63,121.74,121.57,121.57,78153.0,114.8312,114.9351,114.7746,114.7746,78153.0
2023-01-20 15:05:00,121.56,121.9,121.47,121.89,157903.0,114.7651,115.0861,114.6802,115.0767,157903.0
2023-01-20 15:10:00,121.89,122.47,121.82,122.37,138234.0,115.0767,115.6243,115.0106,115.5299,138234.0
2023-01-20 15:15:00,122.39,122.54,122.26,122.4,90299.0,115.5488,115.6904,115.426,115.5582,90299.0
2023-01-20 15:20:00,122.4,122.44,122.24,122.29,95231.0,115.5582,115.596,115.4071,115.4543,95231.0
2023-01-20 15:25:00,122.28,122.5,122.22,122.35,51898.0,115.4449,115.6526,115.3883,115.511,51898.0
2023-01-20 15:30:00,122.36,122.44,122.22,122.26,93000.0,115.5204,115.596,115.3883,115.426,93000.0
2023-01-20 15:35:00,122.27,122.39,122.0,122.39,97921.0,115.4355,115.5488,115.1806,115.5488,97921.0
2023-01-20 15:40:00,122.37,122.41,122.19,122.35,112317.0,115.5299,115.5676,115.3599,115.511,112317.0
2023-01-20 15:45:00,122.35,122.47,122.24,122.45,123956.0,115.511,115.6243,115.4071,115.6054,123956.0
2023-01-20 15:50:00,122.43,122.7,122.31,122.57,202113.0,115.5865,115.8414,115.4732,115.7187,202113.0
2023-01-20 15:55:00,122.57,122.96,122.56,122.91,553283.0,115.7187,116.0869,115.7092,116.0397,553283.0
2023-01-23 09:30:00,126.57,127.6,125.82,125.92,579758.0,119.4951,120.4675,118.787,118.8814,579758.0
2023-01-23 09:35:00,125.96,127.93,125.87,127.67,208728.0,118.9192,120.7791,118.8342,120.5336,208728.0
2023-01-23 09:40:00,127.67,128.11,127.42,127.7,226412.0,120.5336,120.949,120.2976,120.5619,226412.0
2023-01-23 09:45:00,127.67,128.64,127.65,128.55,207846.0,120.5336,121.4494,120.5147,121.3644,207846.0
2023-01-23 09:50:00,128.56,128.98,128.35,128.88,239298.0,121.3739,121.7704,121.1756,121.676,239298.0
2023-01-23 09:55:00,128.85,129.15,128.41,128.75,151248.0,121.6477,121.9309,121.2323,121.5532,151248.0
2023-01-23 10:00:00,128.75,129.07,128.33,128.47,130016.0,121.5532,121.8554,121.1567,121.2889,130016.0
2023-01-23 10:05:00,128.46,128.73,128.34,128.39,94742.0,121.2795,121.5344,121.1662,121.2134,94742.0
2023-01-23 10:10:00,128.39,128.66,128.3,128.41,81592.0,121.2134,121.4683,121.1284,121.2323,81592.0
2023-01-23 10:15:00,128.47,128.71,128.38,128.52,75769.0,121.2889,121.5155,121.2039,121.3361,75769.0
2023-01-23 10:20:00,128.52,129.06,128.41,128.84,130692.0,121.3361,121.8459,121.2323,121.6382,130692.0
2023-01-23 10:25:00,128.86,129.36,128.78,129.16,131736.0,121.6571,122.1291,121.5816,121.9403,131736.0
2023-01-23 10:30:00,129.19,129.66,129.01,129.44,169322.0,121.9687,122.4124,121.7987,122.2047,169322.0
2023-01-23 10:35:00,129.44,129.69,129.17,129.69,137387.0,122.2047,122.4407,121.9498,122.4407,137387.0
2023-01-23 10:40:00,129.68,129.72,129.29,129.33,89358.0,122.4313,122.469,122.0631,122.1008,89358.0
2023-01-23 10:45:00,129.37,129.98,129.27,129.75,119881.0,122.1386,122.7145,122.0442,122.4973,119881.0
2023-01-23 10:50:00,129.77,129.82,129.35,129.39,44034.0,122.5162,122.5634,122.1197,122.1575,44034.0
2023-01-23 10:55:00,129.39,129.61,129.37,129.53,85592.0,122.1575,122.3652,122.1386,122.2896,85592.0
2023-01-23 11:00:00,129.53,130.17,129.53,130.09,137136.0,122.2896,122.8939,122.2896,122.8183,137136.0
2023-01-23 11:05:00,130.05,130.49,130.03,130.39,88152.0,122.7806,123.196,122.7617,123.1016,88152.0
2023-01-23 11:10:00,130.41,130.49,130.23,130.37,70699.0,123.1205,123.196,122.9505,123.0827,70699.0
2023-01-23 11:15:00,130.37,130.95,130.32,130.95,129231.0,123.0827,123.6303,123.0355,123.6303,129231.0
2023-01-23 11:20:00,130.97,131.17,130.95,131.02,139001.0,123.6492,123.838,123.6303,123.6964,139001.0
2023-01-23 11:25:00,131.01,131.03,130.1,130.17,74463.0,123.6869,123.7058,122.8278,122.8939,74463.0
2023-01-23 11:30:00,130.17,130.35,130.06,130.07,77062.0,122.8939,123.0638,122.79,122.7995,77062.0
2023-01-23 11:35:00,130.07,130.61,129.76,130.56,158618.0,122.7995,123.3093,122.5068,123.2621,158618.0
2023-01-23 11:40:00,130.56,131.09,130.54,130.95,109501.0,123.2621,123.7624,123.2432,123.6303,109501.0
2023-01-23 11:45:00,130.96,131.12,130.85,131.12,79705.0,123.6397,123.7908,123.5359,123.7908,79705.0
2023-01-23 11:50:00,131.12,131.35,131.06,131.28,113477.0,123.7908,124.0079,123.7341,123.9418,113477.0
2023-01-23 11:55:00,131.28,131.54,131.22,131.44,97496.0,123.9418,124.1873,123.8852,124.0929,97496.0
2023-01-23 12:00:00,131.46,131.52,131.24,131.43,73551.0,124.1118,124.1684,123.9041,124.0834,73551.0
2023-01-23 12:05:00,131.42,131.44,131.14,131.25,104293.0,124.074,124.0929,123.8097,123.9135,104293.0
2023-01-23 12:10:00,131.24,131.41,131.09,131.18,77152.0,123.9041,124.0646,123.7624,123.8474,77152.0
2023-01-23 12:15:00,131.2,131.41,131.18,131.27,63965.0,123.8663,124.0646,123.8474,123.9324,63965.0
2023-01-23 12:20:00,131.27,131.38,131.1,131.32,36998.0,123.9324,124.0362,123.7719,123.9796,36998.0
2023-01-23 12:25:00,131.35,131.44,131.28,131.38,66662.0,124.0079,124.0929,123.9418,124.0362,66662.0
2023-01-23 12:30:00,131.39,131.56,131.27,131.45,62199.0,124.0457,124.2062,123.9324,124.1023,62199.0
2023-01-23 12:35:00,131.48,131.72,131.46,131.64,73500.0,124.1306,124.3572,124.1118,124.2817,73500.0
2023-01-23 12:40:00,131.64,131.7,131.42,131.64,86786.0,124.2817,124.3383,124.074,124.2817,86786.0
2023-01-23 12:45:00,131.65,131.9,131.59,131.8,155810.0,124.2911,124.5272,124.2345,124.4328,155810.0
2023-01-23 12:50:00,131.77,132.05,131.69,131.96,86740.0,124.4044,124.6688,124.3289,124.5838,86740.0
2023-01-23 12:55:00,131.97,132.06,131.82,131.98,71832.0,124.5933,124.6782,124.4516,124.6027,71832.0
2023-01-23 13:00:00,131.97,132.06,131.81,131.93,106385.0,124.5933,124.6782,124.4422,124.5555,106385.0
2023-01-23 13:05:00,131.94,131.98,131.61,131.66,53097.0,124.5649,124.6027,124.2534,124.3006,53097.0
2023-01-23 13:10:00,131.67,131.75,131.35,131.36,64434.0,124.31,124.3856,124.0079,124.0174,64434.0
2023-01-23 13:15:00,131.35,131.83,131.34,131.58,62330.0,124.0079,124.4611,123.9985,124.2251,62330.0
2023-01-23 13:20:00,131.58,131.77,131.49,131.71,41276.0,124.2251,124.4044,124.1401,124.3478,41276.0
2023-01-23 13:25:00,131.71,131.71,131.52,131.6,26532.0,124.3478,124.3478,124.1684,124.2439,26532.0
2023-01-23 13:30:00,131.57,131.72,131.48,131.51,45464.0,124.2156,124.3572,124.1306,124.159,45464.0
2023-01-23 13:35:00,131.5,131.53,131.31,131.52,83172.0,124.1495,124.1779,123.9701,124.1684,83172.0
2023-01-23 13:40:00,131.53,131.74,131.44,131.65,51538.0,124.1779,124.3761,124.0929,124.2911,51538.0
2023-01-23 13:45:00,131.65,131.68,131.41,131.41,28777.0,124.2911,124.3195,124.0646,124.0646,28777.0
2023-01-23 13:50:00,131.42,131.46,131.14,131.18,28020.0,124.074,124.1118,123.8097,123.8474,28020.0
2023-01-23 13:55:00,131.19,131.37,131.03,131.09,48885.0,123.8569,124.0268,123.7058,123.7624,48885.0
2023-01-23 14:00:00,131.09,131.09,130.79,131.01,64990.0,123.7624,123.7624,123.4792,123.6869,64990.0
2023-01-23 14:05:00,131.02,131.19,130.92,130.99,38082.0,123.6964,123.8569,123.6019,123.668,38082.0
2023-01-23 14:10:00,130.99,131.07,130.8,130.88,35236.0,123.668,123.7436,123.4887,123.5642,35236.0
2023-01-23 14:15:00,130.9,131.07,130.82,131.02,46428.0,123.5831,123.7436,123.5075,123.6964,46428.0
2023-01-23 14:20:00,131.02,131.09,130.87,130.87,33823.0,123.6964,123.7624,123.5547,123.5547,33823.0
2023-01-23 14:25:00,130.86,130.88,130.67,130.79,54335.0,123.5453,123.5642,123.3659,123.4792,54335.0
2023-01-23 14:30:00,130.81,130.96,130.75,130.77,65304.0,123.4981,123.6397,123.4415,123.4603,65304.0
2023-01-23 14:35:00,130.76,130.76,130.27,130.47,59024.0,123.4509,123.4509,122.9883,123.1771,59024.0
2023-01-23 14:40:00,130.47,130.63,130.38,130.5,35507.0,123.1771,123.3282,123.0921,123.2054,35507.0
2023-01-23 14:45:00,130.49,130.51,129.86,130.04,60686.0,123.196,123.2149,122.6012,122.7711,60686.0
2023-01-23 14:50:00,130.0,130.06,129.8,129.96,54745.0,122.7334,122.79,122.5446,122.6956,54745.0
2023-01-23 14:55:00,129.97,130.35,129.97,130.34,59736.0,122.7051,123.0638,122.7051,123.0544,59736.0
2023-01-23 15:00:00,130.36,130.41,130.09,130.14,37069.0,123.0733,123.1205,122.8183,122.8655,37069.0
2023-01-23 15:05:00,130.13,130.46,130.08,130.44,48861.0,122.8561,123.1677,122.8089,123.1488,48861.0
2023-01-23 15:10:00,130.45,130.72,130.31,130.6,75287.0,123.1582,123.4131,123.026,123.2998,75287.0
2023-01-23 15:15:00,130.61,130.74,130.54,130.65,52732.0,123.3093,123.432,123.2432,123.347,52732.0
2023-01-23 15:20:00,130.66,130.74,130.43,130.52,82791.0,123.3565,123.432,123.1393,123.2243,82791.0
2023-01-23 15:25:00,130.51,130.57,130.28,130.53,60722.0,123.2149,123.2715,122.9977,123.2337,60722.0
2023-01-23 15:30:00,130.54,130.61,130.27,130.28,79480.0,123.2432,123.3093,122.9883,122.9977,79480.0
2023-01-23 15:35:00,130.29,130.6,130.22,130.48,92895.0,123.0072,123.2998,122.9411,123.1865,92895.0
2023-01-23 15:40:00,130.47,130.67,130.2,130.65,118935.0,123.1771,123.3659,122.9222,123.347,118935.0
2023-01-23 15:45:00,130.65,130.7,130.29,130.32,117009.0,123.347,123.3942,123.0072,123.0355,117009.0
2023-01-23 15:50:00,130.31,131.06,130.3,130.97,208694.0,123.026,123.7341,123.0166,123.6492,208694.0
2023-01-23 15:55:00,130.97,131.25,130.9,131.02,571522.0,123.6492,123.9135,123.5831,123.6964,571522.0
2023-01-24 09:30:00,130.4,131.88,130.18,131.67,261880.0,123.111,124.5083,122.9033,124.31,261880.0
2023-01-24 09:35:00,131.65,131.93,130.92,131.39,120463.0,124.2911,124.5555,123.6019,124.0457,120463.0
2023-01-24 09:40:00,131.36,131.83,131.3,131.71,79175.0,124.0174,124.4611,123.9607,124.3478,79175.0
2023-01-24 09:45:00,131.64,132.86,131.44,132.66,209450.0,124.2817,125.4335,124.0929,125.2447,209450.0
2023-01-24 09:50:00,132.65,132.79,132.23,132.78,109505.0,125.2352,125.3674,124.8387,125.358,109505.0
2023-01-24 09:55:00,132.81,132.86,131.62,131.82,122258.0,125.3863,125.4335,124.2628,124.4516,122258.0
2023-01-24 10:00:00,131.81,132.03,131.42,131.62,108582.0,124.4422,124.6499,124.074,124.2628,108582.0
2023-01-24 10:05:00,131.6,132.2,131.22,132.09,70325.0,124.2439,124.8104,123.8852,124.7065,70325.0
2023-01-24 10:10:00,132.08,132.53,131.79,132.49,68043.0,124.6971,125.122,124.4233,125.0842,68043.0
2023-01-24 10:15:00,132.53,132.97,132.01,132.05,176656.0,125.122,125.5374,124.631,124.6688,176656.0
2023-01-24 10:20:00,132.08,132.23,131.66,131.99,81845.0,124.6971,124.8387,124.3006,124.6121,81845.0
2023-01-24 10:25:00,131.99,132.36,131.9,132.27,61588.0,124.6121,124.9615,124.5272,124.8765,61588.0
2023-01-24 10:30:00,132.27,132.28,131.88,132.03,60192.0,124.8765,124.8859,124.5083,124.6499,60192.0
2023-01-24 10:35:00,132.05,132.07,131.51,131.91,88315.0,124.6688,124.6877,124.159,124.5366,88315.0
2023-01-24 10:40:00,131.85,132.22,131.6,132.12,63455.0,124.48,124.8293,124.2439,124.7349,63455.0
2023-01-24 10:45:00,132.12,132.3,132.0,132.24,44871.0,124.7349,124.9048,124.6216,124.8482,44871.0
2023-01-24 10:50:00,132.25,132.81,132.23,132.8,73525.0,124.8576,125.3863,124.8387,125.3769,73525.0
2023-01-24 10:55:00,132.78,132.94,132.6,132.7,148413.0,125.358,125.509,125.188,125.2825,148413.0
2023-01-24 11:00:00,132.74,132.75,132.33,132.38,111579.0,125.3202,125.3297,124.9331,124.9803,111579.0
2023-01-24 11:05:00,132.37,132.41,131.95,132.16,118194.0,124.9709,125.0087,124.5744,124.7726,118194.0
2023-01-24 11:10:00,132.18,132.2,131.86,132.06,48122.0,124.7915,124.8104,124.4894,124.6782,48122.0
2023-01-24 11:15:00,132.09,132.09,131.74,131.95,46080.0,124.7065,124.7065,124.3761,124.5744,46080.0
2023-01-24 11:20:00,131.94,132.25,131.87,132.15,58672.0,124.5649,124.8576,124.4988,124.7632,58672.0
2023-01-24 11:25:00,132.13,132.53,132.07,132.52,85736.0,124.7443,125.122,124.6877,125.1125,85736.0
2023-01-24 11:30:00,132.52,132.52,131.89,131.94,57798.0,125.1125,125.1125,124.5177,124.5649,57798.0
2023-01-24 11:35:00,131.93,132.05,131.71,131.89,31980.0,124.5555,124.6688,124.3478,124.5177,31980.0
2023-01-24 11:40:00,131.89,131.95,131.53,131.66,31678.0,124.5177,124.5744,124.1779,124.3006,31678.0
2023-01-24 11:45:00,131.65,131.81,131.57,131.7,68569.0,124.2911,124.4422,124.2156,124.3383,68569.0
2023-01-24 11:50:00,131.71,131.87,131.7,131.75,29145.0,124.3478,124.4988,124.3383,124.3856,29145.0
2023-01-24 11:55:00,131.78,132.04,131.76,131.77,80072.0,124.4139,124.6593,124.395,124.4044,80072.0
2023-01-24 12:00:00,131.75,131.76,131.13,131.7,60398.0,124.3856,124.395,123.8002,124.3383,60398.0
2023-01-24 12:05:00,131.72,132.13,131.7,132.1,53329.0,124.3572,124.7443,124.3383,124.716,53329.0
2023-01-24 12:10:00,132.1,132.28,132.06,132.18,42081.0,124.716,124.8859,124.6782,124.7915,42081.0
2023-01-24 12:15:00,132.16,132.32,132.1,132.17,32479.0,124.7726,124.9237,124.716,124.7821,32479.0
2023-01-24 12:20:00,132.17,132.23,132.01,132.2,27048.0,124.7821,124.8387,124.631,124.8104,27048.0
2023-01-24 12:25:00,132.2,132.26,132.04,132.15,25521.0,124.8104,124.867,124.6593,124.7632,25521.0
2023-01-24 12:30:00,132.15,132.15,131.72,131.75,35336.0,124.7632,124.7632,124.3572,124.3856,35336.0
2023-01-24 12:35:00,131.73,131.9,131.61,131.8,22759.0,124.3667,124.5272,124.2534,124.4328,22759.0
2023-01-24 12:40:00,131.78,131.78,131.4,131.4,20354.0,124.4139,124.4139,124.0551,124.0551,20354.0
2023-01-24 12:45:00,131.38,131.47,131.21,131.25,52580.0,124.0362,124.1212,123.8757,123.9135,52580.0
2023-01-24 12:50:00,131.25,131.34,130.86,130.92,69830.0,123.9135,123.9985,123.5453,123.6019,69830.0
2023-01-24 12:55:00,130.91,131.09,130.74,130.86,58588.0,123.5925,123.7624,123.432,123.5453,58588.0
2023-01-24 13:00:00,130.85,131.22,130.66,130.77,61008.0,123.5359,123.8852,123.3565,123.4603,61008.0
2023-01-24 13:05:00,130.78,131.15,130.71,131.09,37929.0,123.4698,123.8191,123.4037,123.7624,37929.0
2023-01-24 13:10:00,131.09,131.33,131.01,131.02,32954.0,123.7624,123.989,123.6869,123.6964,32954.0
2023-01-24 13:15:00,131.03,131.38,131.03,131.29,26538.0,123.7058,124.0362,123.7058,123.9513,26538.0
2023-01-24 13:20:00,131.31,131.34,131.11,131.24,15706.0,123.9701,123.9985,123.7813,123.9041,15706.0
2023-01-24 13:25:00,131.23,131.31,131.11,131.3,16475.0,123.8946,123.9701,123.7813,123.9607,16475.0
2023-01-24 13:30:00,131.27,131.28,131.08,131.17,19576.0,123.9324,123.9418,123.753,123.838,19576.0
2023-01-24 13:35:00,131.19,131.22,131.03,131.14,19169.0,123.8569,123.8852,123.7058,123.8097,19169.0
2023-01-24 13:40:00,131.12,131.29,131.09,131.27,15150.0,123.7908,123.9513,123.7624,123.9324,15150.0
2023-01-24 13:45:00,131.27,131.29,131.17,131.23,20390.0,123.9324,123.9513,123.838,123.8946,20390.0
2023-01-24 13:50:00,131.23,131.25,131.08,131.2,19475.0,123.8946,123.9135,123.753,123.8663,19475.0
2023-01-24 13:55:00,131.18,131.24,131.09,131.1,15408.0,123.8474,123.9041,123.7624,123.7719,15408.0
2023-01-24 14:00:00,131.09,131.1,130.74,130.91,41717.0,123.7624,123.7719,123.432,123.5925,41717.0
2023-01-24 14:05:00,130.93,130.99,130.81,130.82,13315.0,123.6114,123.668,123.4981,123.5075,13315.0
2023-01-24 14:10:00,130.85,130.94,130.78,130.8,40960.0,123.5359,123.6208,123.4698,123.4887,40960.0
2023-01-24 14:15:00,130.81,131.0,130.75,130.77,33598.0,123.4981,123.6775,123.4415,123.4603,33598.0
2023-01-24 14:20:00,130.78,130.83,130.57,130.63,40312.0,123.4698,123.517,123.2715,123.3282,40312.0
2023-01-24 14:25:00,130.63,130.75,130.54,130.6,26763.0,123.3282,123.4415,123.2432,123.2998,26763.0
2023-01-24 14:30:00,130.6,130.82,130.6,130.68,35352.0,123.2998,123.5075,123.2998,123.3754,35352.0
2023-01-24 14:35:00,130.67,130.79,130.6,130.71,24284.0,123.3659,123.4792,123.2998,123.4037,24284.0
2023-01-24 14:40:00,130.69,130.69,130.34,130.53,55000.0,123.3848,123.3848,123.0544,123.2337,55000.0
2023-01-24 14:45:00,130.51,130.6,130.42,130.42,27217.0,123.2149,123.2998,123.1299,123.1299,27217.0
2023-01-24 14:50:00,130.42,130.62,130.34,130.58,38498.0,123.1299,123.3187,123.0544,123.281,38498.0
2023-01-24 14:55:00,130.58,130.69,130.4,130.58,64549.0,123.281,123.3848,123.111,123.281,64549.0
2023-01-24 15:00:00,130.58,130.96,130.58,130.83,32454.0,123.281,123.6397,123.281,123.517,32454.0
2023-01-24 15:05:00,130.82,130.97,130.8,130.85,53774.0,123.5075,123.6492,123.4887,123.5359,53774.0
2023-01-24 15:10:00,130.82,130.95,130.72,130.76,21291.0,123.5075,123.6303,123.4131,123.4509,21291.0
2023-01-24 15:15:00,130.75,130.86,130.7,130.86,22866.0,123.4415,123.5453,123.3942,123.5453,22866.0
2023-01-24 15:20:00,130.87,130.87,130.69,130.75,43631.0,123.5547,123.5547,123.3848,123.4415,43631.0
2023-01-24 15:25:00,130.74,130.96,130.66,130.95,33901.0,123.432,123.6397,123.3565,123.6303,33901.0
2023-01-24 15:30:00,131.0,131.08,130.64,130.65,39417.0,123.6775,123.753,123.3376,123.347,39417.0
2023-01-24 15:35:00,130.64,130.73,130.58,130.73,42575.0,123.3376,123.4226,123.281,123.4226,42575.0
2023-01-24 15:40:00,130.72,130.72,130.21,130.33,84180.0,123.4131,123.4131,122.9316,123.0449,84180.0
2023-01-24 15:45:00,130.32,130.34,130.15,130.19,81491.0,123.0355,123.0544,122.875,122.9128,81491.0
2023-01-24 15:50:00,130.21,130.6,130.16,130.52,115821.0,122.9316,123.2998,122.8844,123.2243,115821.0
2023-01-24 15:55:00,130.53,130.79,130.44,130.72,358569.0,123.2337,123.4792,123.1488,123.4131,358569.0
2023-01-25 09:30:00,128.45,128.99,127.7,128.84,200123.0,121.27,121.7798,120.5619,121.6382,200123.0
2023-01-25 09:35:00,128.86,129.44,128.63,129.02,79495.0,121.6571,122.2047,121.44,121.8082,79495.0
2023-01-25 09:40:00,129.03,129.6,128.86,129.36,69586.0,121.8176,122.3557,121.6571,122.1291,69586.0
2023-01-25 09:45:00,129.34,129.88,129.32,129.74,38316.0,122.1103,122.6201,122.0914,122.4879,38316.0
2023-01-25 09:50:00,129.75,130.04,129.51,129.77,93361.0,122.4973,122.7711,122.2708,122.5162,93361.0
2023-01-25 09:55:00,129.81,129.98,129.38,129.58,99827.0,122.554,122.7145,122.148,122.3369,99827.0
2023-01-25 10:00:00,129.55,129.95,129.48,129.8,93195.0,122.3085,122.6862,122.2424,122.5446,93195.0
2023-01-25 10:05:00,129.8,130.26,129.77,129.97,58020.0,122.5446,122.9788,122.5162,122.7051,58020.0
2023-01-25 10:10:00,130.01,130.09,129.31,129.35,98029.0,122.7428,122.8183,122.0819,122.1197,98029.0
2023-01-25 10:15:00,129.31,129.86,129.27,129.42,127605.0,122.0819,122.6012,122.0442,122.1858,127605.0
2023-01-25 10:20:00,129.39,129.46,129.06,129.15,39773.0,122.1575,122.2236,121.8459,121.9309,39773.0
2023-01-25 10:25:00,129.17,129.5,129.09,129.49,49487.0,121.9498,122.2613,121.8742,122.2519,49487.0
2023-01-25 10:30:00,129.49,129.75,129.16,129.2,52838.0,122.2519,122.4973,121.9403,121.9781,52838.0
2023-01-25 10:35:00,129.18,129.31,128.86,128.89,80163.0,121.9592,122.0819,121.6571,121.6854,80163.0
2023-01-25 10:40:00,128.87,128.93,128.75,128.91,54508.0,121.6665,121.7232,121.5532,121.7043,54508.0
2023-01-25 10:45:00,128.95,129.34,128.92,129.21,27427.0,121.7421,122.1103,121.7137,121.9875,27427.0
2023-01-25 10:50:00,129.19,129.44,128.97,129.33,34262.0,121.9687,122.2047,121.7609,122.1008,34262.0
2023-01-25 10:55:00,129.29,129.48,129.23,129.39,41459.0,122.0631,122.2424,122.0064,122.1575,41459.0
2023-01-25 11:00:00,129.35,129.41,129.15,129.4,26516.0,122.1197,122.1764,121.9309,122.1669,26516.0
2023-01-25 11:05:00,129.44,129.48,129.31,129.34,18936.0,122.2047,122.2424,122.0819,122.1103,18936.0
2023-01-25 11:10:00,129.35,129.83,129.35,129.79,35667.0,122.1197,122.5729,122.1197,122.5351,35667.0
2023-01-25 11:15:00,129.82,130.2,129.63,130.12,54059.0,122.5634,122.9222,122.3841,122.8467,54059.0
2023-01-25 11:20:00,130.12,130.47,129.94,130.2,34558.0,122.8467,123.1771,122.6767,122.9222,34558.0
2023-01-25 11:25:00,130.17,130.22,129.98,129.98,23212.0,122.8939,122.9411,122.7145,122.7145,23212.0
2023-01-25 11:30:00,129.96,130.15,129.76,129.9,25749.0,122.6956,122.875,122.5068,122.639,25749.0
2023-01-25 11:35:00,129.87,129.91,129.69,129.8,20913.0,122.6106,122.6484,122.4407,122.5446,20913.0
2023-01-25 11:40:00,129.77,129.79,129.59,129.68,19777.0,122.5162,122.5351,122.3463,122.4313,19777.0
2023-01-25 11:45:00,129.75,129.79,129.48,129.56,25087.0,122.4973,122.5351,122.2424,122.318,25087.0
2023-01-25 11:50:00,129.57,130.24,129.49,130.15,24437.0,122.3274,122.96,122.2519,122.875,24437.0
2023-01-25 11:55:00,130.15,130.17,129.63,129.64,31604.0,122.875,122.8939,122.3841,122.3935,31604.0
2023-01-25 12:00:00,129.65,129.67,129.41,129.47,20752.0,122.4029,122.4218,122.1764,122.233,20752.0
2023-01-25 12:05:00,129.44,129.61,129.35,129.51,22687.0,122.2047,122.3652,122.1197,122.2708,22687.0
2023-01-25 12:10:00,129.5,129.76,129.45,129.75,24363.0,122.2613,122.5068,122.2141,122.4973,24363.0
2023-01-25 12:15:00,129.75,129.88,129.69,129.71,28613.0,122.4973,122.6201,122.4407,122.4596,28613.0
2023-01-25 12:20:00,129.67,129.72,129.4,129.49,34509.0,122.4218,122.469,122.1669,122.2519,34509.0
2023-01-25 12:25:00,129.43,129.57,129.43,129.56,12871.0,122.1952,122.3274,122.1952,122.318,12871.0
2023-01-25 12:30:00,129.56,129.6,129.35,129.41,22947.0,122.318,122.3557,122.1197,122.1764,22947.0
2023-01-25 12:35:00,129.4,129.56,129.4,129.49,13606.0,122.1669,122.318,122.1669,122.2519,13606.0
2023-01-25 12:40:00,129.46,129.61,129.46,129.54,29006.0,122.2236,122.3652,122.2236,122.2991,29006.0
2023-01-25 12:45:00,129.54,129.57,129.47,129.54,17914.0,122.2991,122.3274,122.233,122.2991,17914.0
2023-01-25 12:50:00,129.52,129.68,129.35,129.38,30766.0,122.2802,122.4313,122.1197,122.148,30766.0
2023-01-25 12:55:00,129.39,129.44,129.27,129.32,19967.0,122.1575,122.2047,122.0442,122.0914,19967.0
2023-01-25 13:00:00,129.33,129.68,129.31,129.36,56926.0,122.1008,122.4313,122.0819,122.1291,56926.0
2023-01-25 13:05:00,129.37,129.61,129.37,129.49,21335.0,122.1386,122.3652,122.1386,122.2519,21335.0
2023-01-25 13:10:00,129.51,129.83,129.49,129.53,24192.0,122.2708,122.5729,122.2519,122.2896,24192.0
2023-01-25 13:15:00,129.57,129.62,129.48,129.57,27082.0,122.3274,122.3746,122.2424,122.3274,27082.0
2023-01-25 13:20:00,129.58,129.73,129.53,129.6,39834.0,122.3369,122.4785,122.2896,122.3557,39834.0
2023-01-25 13:25:00,129.6,130.0,129.57,129.92,54556.0,122.3557,122.7334,122.3274,122.6578,54556.0
2023-01-25 13:30:00,129.93,130.07,129.6,129.68,33675.0,122.6673,122.7995,122.3557,122.4313,33675.0
2023-01-25 13:35:00,129.66,129.78,129.63,129.7,17046.0,122.4124,122.5257,122.3841,122.4501,17046.0
2023-01-25 13:40:00,129.69,130.06,129.69,129.89,124138.0,122.4407,122.79,122.4407,122.6295,124138.0
2023-01-25 13:45:00,129.94,130.39,129.93,130.37,33345.0,122.6767,123.1016,122.6673,123.0827,33345.0
2023-01-25 13:50:00,130.36,130.36,130.15,130.15,28332.0,123.0733,123.0733,122.875,122.875,28332.0
2023-01-25 13:55:00,130.15,130.18,129.95,130.09,23320.0,122.875,122.9033,122.6862,122.8183,23320.0
2023-01-25 14:00:00,130.11,130.18,130.0,130.02,27877.0,122.8372,122.9033,122.7334,122.7523,27877.0
2023-01-25 14:05:00,129.99,130.05,129.92,129.96,20681.0,122.7239,122.7806,122.6578,122.6956,20681.0
2023-01-25 14:10:00,129.97,130.45,129.93,130.42,66625.0,122.7051,123.1582,122.6673,123.1299,66625.0
2023-01-25 14:15:00,130.41,130.82,130.41,130.77,97762.0,123.1205,123.5075,123.1205,123.4603,97762.0
2023-01-25 14:20:00,130.79,130.79,130.39,130.4,38027.0,123.4792,123.4792,123.1016,123.111,38027.0
2023-01-25 14:25:00,130.41,130.41,130.18,130.33,31180.0,123.1205,123.1205,122.9033,123.0449,31180.0
2023-01-25 14:30:00,130.35,130.55,130.21,130.23,42033.0,123.0638,123.2526,122.9316,122.9505,42033.0
2023-01-25 14:35:00,130.22,130.41,130.14,130.38,24119.0,122.9411,123.1205,122.8655,123.0921,24119.0
2023-01-25 14:40:00,130.37,130.56,130.37,130.54,25622.0,123.0827,123.2621,123.0827,123.2432,25622.0
2023-01-25 14:45:00,130.53,130.6,130.44,130.48,29532.0,123.2337,123.2998,123.1488,123.1865,29532.0
2023-01-25 14:50:00,130.47,130.75,130.39,130.72,44505.0,123.1771,123.4415,123.1016,123.4131,44505.0
2023-01-25 14:55:00,130.75,131.14,130.72,130.94,59836.0,123.4415,123.8097,123.4131,123.6208,59836.0
2023-01-25 15:00:00,130.95,131.16,130.93,131.13,34688.0,123.6303,123.8285,123.6114,123.8002,34688.0
2023-01-25 15:05:00,131.13,131.42,131.13,131.42,48850.0,123.8002,124.074,123.8002,124.074,48850.0
2023-01-25 15:10:00,131.39,131.46,131.1,131.14,67390.0,124.0457,124.1118,123.7719,123.8097,67390.0
2023-01-25 15:15:00,131.15,131.25,130.98,131.09,43128.0,123.8191,123.9135,123.6586,123.7624,43128.0
2023-01-25 15:20:00,131.1,131.14,130.96,131.03,45585.0,123.7719,123.8097,123.6397,123.7058,45585.0
2023-01-25 15:25:00,131.02,131.33,131.01,131.32,60126.0,123.6964,123.989,123.6869,123.9796,60126.0
2023-01-25 15:30:00,131.33,131.54,131.28,131.31,115615.0,123.989,124.1873,123.9418,123.9701,115615.0
2023-01-25 15:35:00,131.3,131.38,131.08,131.2,96469.0,123.9607,124.0362,123.753,123.8663,96469.0
2023-01-25 15:40:00,131.19,131.32,131.06,131.11,67881.0,123.8569,123.9796,123.7341,123.7813,67881.0
2023-01-25 15:45:00,131.11,131.25,131.08,131.14,57778.0,123.7813,123.9135,123.753,123.8097,57778.0
2023-01-25 15:50:00,131.14,131.2,130.67,130.75,127852.0,123.8097,123.8663,123.3659,123.4415,127852.0
2023-01-25 15:55:00,130.75,131.31,130.75,131.18,291823.0,123.4415,123.9701,123.4415,123.8474,291823.0
2023-01-26 09:30:00,134.3,134.85,133.45,133.91,271930.0,126.793,127.3123,125.9905,126.4248,271930.0
2023-01-26 09:35:00,133.93,134.15,133.11,133.78,114875.0,126.4437,126.6514,125.6695,126.3021,114875.0
2023-01-26 09:40:00,133.82,134.16,132.94,133.16,114463.0,126.3398,126.6608,125.509,125.7167,114463.0
2023-01-26 09:45:00,133.17,133.57,132.57,132.57,47291.0,125.7262,126.1038,125.1597,125.1597,47291.0
2023-01-26 09:50:00,132.55,132.55,131.69,131.69,74117.0,125.1408,125.1408,124.3289,124.3289,74117.0
2023-01-26 09:55:00,131.74,131.97,131.16,131.93,95811.0,124.3761,124.5933,123.8285,124.5555,95811.0
2023-01-26 10:00:00,131.94,132.23,131.58,132.11,41293.0,124.5649,124.8387,124.2251,124.7254,41293.0
2023-01-26 10:05:00,132.11,132.14,131.61,131.76,44244.0,124.7254,124.7538,124.2534,124.395,44244.0
2023-01-26 10:10:00,131.81,132.02,131.54,131.63,61101.0,124.4422,124.6405,124.1873,124.2723,61101.0
2023-01-26 10:15:00,131.71,132.44,131.62,132.35,31022.0,124.3478,125.037,124.2628,124.952,31022.0
2023-01-26 10:20:00,132.35,132.71,132.17,132.7,26147.0,124.952,125.2919,124.7821,125.2825,26147.0
2023-01-26 10:25:00,132.69,132.93,132.49,132.63,49497.0,125.273,125.4996,125.0842,125.2164,49497.0
2023-01-26 10:30:00,132.62,132.75,132.33,132.74,37823.0,125.2069,125.3297,124.9331,125.3202,37823.0
2023-01-26 10:35:00,132.7,132.72,132.12,132.17,50550.0,125.2825,125.3013,124.7349,124.7821,50550.0
2023-01-26 10:40:00,132.18,132.83,132.14,132.69,89048.0,124.7915,125.4052,124.7538,125.273,89048.0
2023-01-26 10:45:00,132.68,132.9,132.17,132.18,123527.0,125.2636,125.4713,124.7821,124.7915,123527.0
2023-01-26 10:50:00,132.1,132.19,131.56,131.6,118668.0,124.716,124.801,124.2062,124.2439,118668.0
2023-01-26 10:55:00,131.6,131.93,131.49,131.69,55055.0,124.2439,124.5555,124.1401,124.3289,55055.0
2023-01-26 11:00:00,131.7,132.01,131.55,131.99,75119.0,124.3383,124.631,124.1967,124.6121,75119.0
2023-01-26 11:05:00,131.99,132.01,131.64,131.77,81755.0,124.6121,124.631,124.2817,124.4044,81755.0
2023-01-26 11:10:00,131.77,132.0,131.64,131.98,48616.0,124.4044,124.6216,124.2817,124.6027,48616.0
2023-01-26 11:15:00,131.97,132.23,131.85,132.06,82419.0,124.5933,124.8387,124.48,124.6782,82419.0
2023-01-26 11:20:00,132.05,132.06,131.54,131.56,66670.0,124.6688,124.6782,124.1873,124.2062,66670.0
2023-01-26 11:25:00,131.53,131.97,131.5,131.88,36519.0,124.1779,124.5933,124.1495,124.5083,36519.0
2023-01-26 11:30:00,131.89,132.11,131.88,132.09,51799.0,124.5177,124.7254,124.5083,124.7065,51799.0
2023-01-26 11:35:00,132.1,132.2,131.7,131.87,40566.0,124.716,124.8104,124.3383,124.4988,40566.0
2023-01-26 11:40:00,131.92,132.29,131.82,132.26,23155.0,124.5461,124.8954,124.4516,124.867,23155.0
2023-01-26 11:45:00,132.29,132.35,132.19,132.31,24477.0,124.8954,124.952,124.801,124.9143,24477.0
2023-01-26 11:50:00,132.35,132.45,132.16,132.3,20592.0,124.952,125.0464,124.7726,124.9048,20592.0
2023-01-26 11:55:00,132.27,132.46,132.09,132.41,22379.0,124.8765,125.0559,124.7065,125.0087,22379.0
2023-01-26 12:00:00,132.43,132.63,132.38,132.5,24698.0,125.0275,125.2164,124.9803,125.0936,24698.0
2023-01-26 12:05:00,132.5,132.74,132.47,132.7,40794.0,125.0936,125.3202,125.0653,125.2825,40794.0
2023-01-26 12:10:00,132.7,132.93,132.51,132.53,43860.0,125.2825,125.4996,125.1031,125.122,43860.0
2023-01-26 12:15:00,132.52,132.52,132.22,132.26,18416.0,125.1125,125.1125,124.8293,124.867,18416.0
2023-01-26 12:20:00,132.28,132.39,132.1,132.14,23431.0,124.8859,124.9898,124.716,124.7538,23431.0
2023-01-26 12:25:00,132.17,132.42,132.02,132.27,53187.0,124.7821,125.0181,124.6405,124.8765,53187.0
2023-01-26 12:30:00,132.23,132.86,132.15,132.33,167426.0,124.8387,125.4335,124.7632,124.9331,167426.0
2023-01-26 12:35:00,132.3,132.62,132.28,132.44,39134.0,124.9048,125.2069,124.8859,125.037,39134.0
2023-01-26 12:40:00,132.42,132.49,132.07,132.13,32528.0,125.0181,125.0842,124.6877,124.7443,32528.0
2023-01-26 12:45:00,132.13,132.25,131.81,131.91,40917.0,124.7443,124.8576,124.4422,124.5366,40917.0
2023-01-26 12:50:00,131.9,132.28,131.87,132.18,28405.0,124.5272,124.8859,124.4988,124.7915,28405.0
2023-01-26 12:55:00,132.21,132.27,132.03,132.16,23363.0,124.8198,124.8765,124.6499,124.7726,23363.0
2023-01-26 13:00:00,132.16,132.26,132.03,132.15,49404.0,124.7726,124.867,124.6499,124.7632,49404.0
2023-01-26 13:05:00,132.17,132.23,131.91,131.96,23446.0,124.7821,124.8387,124.5366,124.5838,23446.0
2023-01-26 13:10:00,131.95,132.25,131.95,132.25,19780.0,124.5744,124.8576,124.5744,124.8576,19780.0
2023-01-26 13:15:00,132.24,132.3,132.05,132.09,14837.0,124.8482,124.9048,124.6688,124.7065,14837.0
2023-01-26 13:20:00,132.13,132.32,132.09,132.26,23466.0,124.7443,124.9237,124.7065,124.867,23466.0
2023-01-26 13:25:00,132.28,132.3,132.19,132.25,14302.0,124.8859,124.9048,124.801,124.8576,14302.0
2023-01-26 13:30:00,132.25,132.41,132.25,132.3,21399.0,124.8576,125.0087,124.8576,124.9048,21399.0
2023-01-26 13:35:00,132.3,132.67,132.28,132.62,44096.0,124.9048,125.2541,124.8859,125.2069,44096.0
2023-01-26 13:40:00,132.6,132.68,132.49,132.56,23841.0,125.188,125.2636,125.0842,125.1503,23841.0
2023-01-26 13:45:00,132.59,132.76,132.58,132.65,39779.0,125.1786,125.3391,125.1692,125.2352,39779.0
2023-01-26 13:50:00,132.68,132.72,132.42,132.42,23392.0,125.2636,125.3013,125.0181,125.0181,23392.0
2023-01-26 13:55:00,132.42,132.48,132.27,132.38,16875.0,125.0181,125.0747,124.8765,124.9803,16875.0
2023-01-26 14:00:00,132.38,132.39,132.19,132.2,23796.0,124.9803,124.9898,124.801,124.8104,23796.0
2023-01-26 14:05:00,132.18,132.46,132.16,132.44,26087.0,124.7915,125.0559,124.7726,125.037,26087.0
2023-01-26 14:10:00,132.43,132.7,132.41,132.59,26399.0,125.0275,125.2825,125.0087,125.1786,26399.0
2023-01-26 14:15:00,132.58,132.72,132.49,132.68,19162.0,125.1692,125.3013,125.0842,125.2636,19162.0
2023-01-26 14:20:00,132.67,132.91,132.67,132.81,18300.0,125.2541,125.4807,125.2541,125.3863,18300.0
2023-01-26 14:25:00,132.82,132.82,132.54,132.67,24224.0,125.3957,125.3957,125.1314,125.2541,24224.0
2023-01-26 14:30:00,132.7,132.94,132.69,132.91,23335.0,125.2825,125.509,125.273,125.4807,23335.0
2023-01-26 14:35:00,132.9,133.02,132.89,132.91,32453.0,125.4713,125.5846,125.4618,125.4807,32453.0
2023-01-26 14:40:00,132.91,133.11,132.89,133.0,24123.0,125.4807,125.6695,125.4618,125.5657,24123.0
2023-01-26 14:45:00,133.02,133.22,133.02,133.03,36626.0,125.5846,125.7734,125.5846,125.594,36626.0
2023-01-26 14:50:00,133.02,133.04,132.91,132.95,23252.0,125.5846,125.6034,125.4807,125.5185,23252.0
2023-01-26 14:55:00,132.95,133.21,132.95,133.14,41297.0,125.5185,125.7639,125.5185,125.6979,41297.0
2023-01-26 15:00:00,133.14,133.3,133.08,133.17,28092.0,125.6979,125.8489,125.6412,125.7262,28092.0
2023-01-26 15:05:00,133.17,133.23,133.02,133.23,24785.0,125.7262,125.7828,125.5846,125.7828,24785.0
2023-01-26 15:10:00,133.22,133.23,133.02,133.15,53162.0,125.7734,125.7828,125.5846,125.7073,53162.0
2023-01-26 15:15:00,133.16,133.45,133.15,133.41,33805.0,125.7167,125.9905,125.7073,125.9528,33805.0
2023-01-26 15:20:00,133.41,133.53,133.3,133.52,39852.0,125.9528,126.0661,125.8489,126.0566,39852.0
2023-01-26 15:25:00,133.51,133.69,133.51,133.53,41092.0,126.0472,126.2171,126.0472,126.0661,41092.0
2023-01-26 15:30:00,133.5,133.67,133.38,133.45,58162.0,126.0377,126.1982,125.9244,125.9905,58162.0
2023-01-26 15:35:00,133.44,133.56,133.31,133.33,49648.0,125.9811,126.0944,125.8584,125.8772,49648.0
2023-01-26 15:40:00,133.35,133.41,133.24,133.29,59635.0,125.8961,125.9528,125.7923,125.8395,59635.0
2023-01-26 15:45:00,133.29,133.31,133.14,133.23,56149.0,125.8395,125.8584,125.6979,125.7828,56149.0
2023-01-26 15:50:00,133.26,133.75,133.26,133.58,133944.0,125.8111,126.2738,125.8111,126.1133,133944.0
2023-01-26 15:55:00,133.59,134.16,133.59,133.96,371124.0,126.1227,126.6608,126.1227,126.472,371124.0
2023-01-27 09:30:00,131.49,132.71,131.42,132.35,182055.0,124.1401,125.2919,124.074,124.952,182055.0
2023-01-27 09:35:00,132.24,132.57,132.12,132.38,71992.0,124.8482,125.1597,124.7349,124.9803,71992.0
2023-01-27 09:40:00,132.39,133.24,132.33,133.07,33082.0,124.9898,125.7923,124.9331,125.6318,33082.0
2023-01-27 09:45:00,133.0,133.57,132.76,133.3,54921.0,125.5657,126.1038,125.3391,125.8489,54921.0
2023-01-27 09:50:00,133.4,133.66,132.97,133.25,67020.0,125.9433,126.1888,125.5374,125.8017,67020.0
2023-01-27 09:55:00,133.28,133.39,133.07,133.18,38739.0,125.83,125.9339,125.6318,125.7356,38739.0
2023-01-27 10:00:00,133.22,133.77,132.97,133.75,56355.0,125.7734,126.2926,125.5374,126.2738,56355.0
2023-01-27 10:05:00,133.77,134.09,133.62,133.75,58618.0,126.2926,126.5948,126.151,126.2738,58618.0
2023-01-27 10:10:00,133.74,134.09,133.74,133.92,57133.0,126.2643,126.5948,126.2643,126.4343,57133.0
2023-01-27 10:15:00,133.91,134.08,133.65,133.78,82929.0,126.4248,126.5853,126.1793,126.3021,82929.0
2023-01-27 10:20:00,133.74,133.77,133.13,133.34,72647.0,126.2643,126.2926,125.6884,125.8867,72647.0
2023-01-27 10:25:00,133.27,133.31,132.84,133.24,42897.0,125.8206,125.8584,125.4146,125.7923,42897.0
2023-01-27 10:30:00,133.21,133.5,133.05,133.09,101340.0,125.7639,126.0377,125.6129,125.6507,101340.0
2023-01-27 10:35:00,133.07,133.62,133.0,133.56,54535.0,125.6318,126.151,125.5657,126.0944,54535.0
2023-01-27 10:40:00,133.52,133.86,133.37,133.51,53839.0,126.0566,126.3776,125.915,126.0472,53839.0
2023-01-27 10:45:00,133.51,133.52,132.72,132.87,55222.0,126.0472,126.0566,125.3013,125.4429,55222.0
2023-01-27 10:50:00,132.86,132.87,132.54,132.54,63302.0,125.4335,125.4429,125.1314,125.1314,63302.0
2023-01-27 10:55:00,132.55,132.56,132.12,132.37,69527.0,125.1408,125.1503,124.7349,124.9709,69527.0
2023-01-27 11:00:00,132.38,132.64,132.28,132.61,40751.0,124.9803,125.2258,124.8859,125.1975,40751.0
2023-01-27 11:05:00,132.61,132.66,132.14,132.3,53735.0,125.1975,125.2447,124.7538,124.9048,53735.0
2023-01-27 11:10:00,132.35,132.53,132.33,132.43,45258.0,124.952,125.122,124.9331,125.0275,45258.0
2023-01-27 11:15:00,132.44,133.03,132.36,132.98,46271.0,125.037,125.594,124.9615,125.5468,46271.0
2023-01-27 11:20:00,133.0,133.12,132.91,132.99,24746.0,125.5657,125.679,125.4807,125.5562,24746.0
2023-01-27 11:25:00,132.99,133.13,132.83,132.97,49622.0,125.5562,125.6884,125.4052,125.5374,49622.0
2023-01-27 11:30:00,132.97,133.3,132.94,133.25,33991.0,125.5374,125.8489,125.509,125.8017,33991.0
2023-01-27 11:35:00,133.31,133.47,133.09,133.12,60700.0,125.8584,126.0094,125.6507,125.679,60700.0
2023-01-27 11:40:00,133.12,133.57,133.11,133.53,24954.0,125.679,126.1038,125.6695,126.0661,24954.0
2023-01-27 11:45:00,133.56,133.63,133.4,133.52,16419.0,126.0944,126.1605,125.9433,126.0566,16419.0
2023-01-27 11:50:00,133.54,133.65,133.34,133.35,49825.0,126.0755,126.1793,125.8867,125.8961,49825.0
2023-01-27 11:55:00,133.37,133.53,133.27,133.27,35056.0,125.915,126.0661,125.8206,125.8206,35056.0
2023-01-27 12:00:00,133.3,133.3,133.0,133.02,20834.0,125.8489,125.8489,125.5657,125.5846,20834.0
2023-01-27 12:05:00,133.03,133.25,133.01,133.13,43388.0,125.594,125.8017,125.5751,125.6884,43388.0
2023-01-27 12:10:00,133.16,133.3,133.06,133.27,34809.0,125.7167,125.8489,125.6223,125.8206,34809.0
2023-01-27 12:15:00,133.28,133.65,133.28,133.63,38689.0,125.83,126.1793,125.83,126.1605,38689.0
2023-01-27 12:20:00,133.62,133.64,133.38,133.53,45371.0,126.151,126.1699,125.9244,126.0661,45371.0
2023-01-27 12:25:00,133.56,133.57,133.27,133.41,19365.0,126.0944,126.1038,125.8206,125.9528,19365.0
2023-01-27 12:30:00,133.4,133.62,133.36,133.57,33789.0,125.9433,126.151,125.9056,126.1038,33789.0
2023-01-27 12:35:00,133.6,133.69,133.53,133.53,16349.0,126.1321,126.2171,126.0661,126.0661,16349.0
2023-01-27 12:40:00,133.54,133.6,133.37,133.41,21470.0,126.0755,126.1321,125.915,125.9528,21470.0
2023-01-27 12:45:00,133.42,133.63,133.4,133.61,18992.0,125.9622,126.1605,125.9433,126.1416,18992.0
2023-01-27 12:50:00,133.6,133.66,133.49,133.58,36239.0,126.1321,126.1888,126.0283,126.1133,36239.0
2023-01-27 12:55:00,133.59,133.83,133.56,133.74,116215.0,126.1227,126.3493,126.0944,126.2643,116215.0
2023-01-27 13:00:00,133.76,133.86,133.58,133.69,29879.0,126.2832,126.3776,126.1133,126.2171,29879.0
2023-01-27 13:05:00,133.72,133.91,133.69,133.86,21561.0,126.2454,126.4248,126.2171,126.3776,21561.0
2023-01-27 13:10:00,133.86,133.96,133.72,133.92,45260.0,126.3776,126.472,126.2454,126.4343,45260.0
2023-01-27 13:15:00,133.91,133.92,133.44,133.58,31107.0,126.4248,126.4343,125.9811,126.1133,31107.0
2023-01-27 13:20:00,133.55,133.75,133.53,133.64,21897.0,126.0849,126.2738,126.0661,126.1699,21897.0
2023-01-27 13:25:00,133.66,133.85,133.64,133.81,19035.0,126.1888,126.3682,126.1699,126.3304,19035.0
2023-01-27 13:30:00,133.83,133.96,133.77,133.96,22636.0,126.3493,126.472,126.2926,126.472,22636.0
2023-01-27 13:35:00,133.97,134.23,133.91,134.18,40983.0,126.4815,126.7269,126.4248,126.6797,40983.0
2023-01-27 13:40:00,134.19,134.25,134.0,134.2,29753.0,126.6892,126.7458,126.5098,126.6986,29753.0
2023-01-27 13:45:00,134.19,134.42,134.1,134.39,52314.0,126.6892,126.9063,126.6042,126.878,52314.0
2023-01-27 13:50:00,134.39,134.41,134.24,134.38,39600.0,126.878,126.8969,126.7364,126.8685,39600.0
2023-01-27 13:55:00,134.37,134.43,134.23,134.23,26546.0,126.8591,126.9157,126.7269,126.7269,26546.0
2023-01-27 14:00:00,134.24,134.41,134.16,134.33,37633.0,126.7364,126.8969,126.6608,126.8213,37633.0
2023-01-27 14:05:00,134.34,134.37,134.16,134.21,22496.0,126.8308,126.8591,126.6608,126.708,22496.0
2023-01-27 14:10:00,134.19,134.36,134.18,134.32,22081.0,126.6892,126.8497,126.6797,126.8119,22081.0
2023-01-27 14:15:00,134.31,134.42,134.28,134.38,27200.0,126.8025,126.9063,126.7741,126.8685,27200.0
2023-01-27 14:20:00,134.38,134.44,134.29,134.42,45082.0,126.8685,126.9252,126.7836,126.9063,45082.0
2023-01-27 14:25:00,134.42,134.44,134.31,134.37,17404.0,126.9063,126.9252,126.8025,126.8591,17404.0
2023-01-27 14:30:00,134.36,134.44,134.17,134.19,39539.0,126.8497,126.9252,126.6703,126.6892,39539.0
2023-01-27 14:35:00,134.2,134.37,134.18,134.34,28748.0,126.6986,126.8591,126.6797,126.8308,28748.0
2023-01-27 14:40:00,134.33,134.37,134.2,134.28,20789.0,126.8213,126.8591,126.6986,126.7741,20789.0
2023-01-27 14:45:00,134.29,134.47,134.26,134.46,22909.0,126.7836,126.9535,126.7553,126.9441,22909.0
2023-01-27 14:50:00,134.46,134.53,134.37,134.46,38929.0,126.9441,127.0102,126.8591,126.9441,38929.0
2023-01-27 14:55:00,134.44,134.51,134.31,134.42,30858.0,126.9252,126.9913,126.8025,126.9063,30858.0
2023-01-27 15:00:00,134.42,134.53,134.36,134.46,29654.0,126.9063,127.0102,126.8497,126.9441,29654.0
2023-01-27 15:05:00,134.47,134.85,134.47,134.78,33658.0,126.9535,127.3123,126.9535,127.2462,33658.0
2023-01-27 15:10:00,134.79,134.89,134.51,134.51,31483.0,127.2556,127.35,126.9913,126.9913,31483.0
2023-01-27 15:15:00,134.54,134.58,134.34,134.4,36740.0,127.0196,127.0574,126.8308,126.8874,36740.0
2023-01-27 15:20:00,134.41,134.47,134.17,134.41,41434.0,126.8969,126.9535,126.6703,126.8969,41434.0
2023-01-27 15:25:00,134.41,134.45,134.23,134.44,28433.0,126.8969,126.9346,126.7269,126.9252,28433.0
2023-01-27 15:30:00,134.43,134.66,134.31,134.61,66834.0,126.9157,127.1329,126.8025,127.0857,66834.0
2023-01-27 15:35:00,134.6,134.62,134.32,134.32,35220.0,127.0762,127.0951,126.8119,126.8119,35220.0
2023-01-27 15:40:00,134.33,134.49,134.33,134.45,48530.0,126.8213,126.9724,126.8213,126.9346,48530.0
2023-01-27 15:45:00,134.45,134.45,134.09,134.2,74808.0,126.9346,126.9346,126.5948,126.6986,74808.0
2023-01-27 15:50:00,134.16,134.16,133.54,133.65,103792.0,126.6608,126.6608,126.0755,126.1793,103792.0
2023-01-27 15:55:00,133.63,133.64,133.31,133.44,300319.0,126.1605,126.1699,125.8584,125.9811,300319.0
2023-01-30 09:30:00,131.08,131.47,130.38,130.5,353129.0,123.753,124.1212,123.0921,123.2054,353129.0
2023-01-30 09:35:00,130.59,131.33,130.15,131.22,145307.0,123.2904,123.989,122.875,123.8852,145307.0
2023-01-30 09:40:00,131.23,131.62,131.01,131.41,119287.0,123.8946,124.2628,123.6869,124.0646,119287.0
2023-01-30 09:45:00,131.4,132.19,131.39,131.87,81476.0,124.0551,124.801,124.0457,124.4988,81476.0
2023-01-30 09:50:00,131.9,132.16,131.61,131.71,80263.0,124.5272,124.7726,124.2534,124.3478,80263.0
2023-01-30 09:55:00,131.67,132.03,131.55,131.94,66844.0,124.31,124.6499,124.1967,124.5649,66844.0
2023-01-30 10:00:00,131.92,132.2,131.7,132.03,53303.0,124.5461,124.8104,124.3383,124.6499,53303.0
2023-01-30 10:05:00,132.09,132.31,132.01,132.31,38776.0,124.7065,124.9143,124.631,124.9143,38776.0
2023-01-30 10:10:00,132.3,132.4,132.11,132.31,65635.0,124.9048,124.9992,124.7254,124.9143,65635.0
2023-01-30 10:15:00,132.33,132.35,131.38,131.41,92114.0,124.9331,124.952,124.0362,124.0646,92114.0
2023-01-30 10:20:00,131.39,131.54,131.0,131.36,78120.0,124.0457,124.1873,123.6775,124.0174,78120.0
2023-01-30 10:25:00,131.35,131.46,130.77,131.16,60436.0,124.0079,124.1118,123.4603,123.8285,60436.0
2023-01-30 10:30:00,131.19,131.48,131.1,131.47,48469.0,123.8569,124.1306,123.7719,124.1212,48469.0
2023-01-30 10:35:00,131.45,131.45,130.73,130.75,63982.0,124.1023,124.1023,123.4226,123.4415,63982.0
2023-01-30 10:40:00,130.72,130.78,130.37,130.58,94875.0,123.4131,123.4698,123.0827,123.281,94875.0
2023-01-30 10:45:00,130.57,130.98,130.41,130.98,71174.0,123.2715,123.6586,123.1205,123.6586,71174.0
2023-01-30 10:50:00,130.93,131.3,130.92,131.22,34434.0,123.6114,123.9607,123.6019,123.8852,34434.0
2023-01-30 10:55:00,131.18,131.41,131.16,131.33,28634.0,123.8474,124.0646,123.8285,123.989,28634.0
2023-01-30 11:00:00,131.34,131.41,131.03,131.1,32534.0,123.9985,124.0646,123.7058,123.7719,32534.0
2023-01-30 11:05:00,131.12,131.21,130.85,131.07,22047.0,123.7908,123.8757,123.5359,123.7436,22047.0
2023-01-30 11:10:00,131.11,131.37,131.11,131.13,62799.0,123.7813,124.0268,123.7813,123.8002,62799.0
2023-01-30 11:15:00,131.12,131.24,130.98,131.19,60533.0,123.7908,123.9041,123.6586,123.8569,60533.0
2023-01-30 11:20:00,131.2,131.35,131.15,131.3,24264.0,123.8663,124.0079,123.8191,123.9607,24264.0
2023-01-30 11:25:00,131.28,131.46,131.06,131.38,20165.0,123.9418,124.1118,123.7341,124.0362,20165.0
2023-01-30 11:30:00,131.39,131.58,131.31,131.4,17487.0,124.0457,124.2251,123.9701,124.0551,17487.0
2023-01-30 11:35:00,131.38,131.43,131.19,131.21,28429.0,124.0362,124.0834,123.8569,123.8757,28429.0
2023-01-30 11:40:00,131.22,131.33,131.13,131.16,19809.0,123.8852,123.989,123.8002,123.8285,19809.0
2023-01-30 11:45:00,131.16,131.22,130.88,130.96,32925.0,123.8285,123.8852,123.5642,123.6397,32925.0
2023-01-30 11:50:00,130.95,131.15,130.91,130.97,24078.0,123.6303,123.8191,123.5925,123.6492,24078.0
2023-01-30 11:55:00,130.94,131.4,130.8,131.32,19796.0,123.6208,124.0551,123.4887,123.9796,19796.0
2023-01-30 12:00:00,131.36,131.37,131.22,131.36,14566.0,124.0174,124.0268,123.8852,124.0174,14566.0
2023-01-30 12:05:00,131.37,131.43,131.33,131.35,45213.0,124.0268,124.0834,123.989,124.0079,45213.0
2023-01-30 12:10:00,131.37,131.46,131.29,131.45,22770.0,124.0268,124.1118,123.9513,124.1023,22770.0
2023-01-30 12:15:00,131.42,131.47,131.27,131.43,27704.0,124.074,124.1212,123.9324,124.0834,27704.0
2023-01-30 12:20:00,131.42,131.5,131.28,131.45,47638.0,124.074,124.1495,123.9418,124.1023,47638.0
2023-01-30 12:25:00,131.45,131.49,131.18,131.39,21488.0,124.1023,124.1401,123.8474,124.0457,21488.0
2023-01-30 12:30:00,131.37,131.49,131.12,131.27,67500.0,124.0268,124.1401,123.7908,123.9324,67500.0
2023-01-30 12:35:00,131.27,131.27,131.01,131.07,23672.0,123.9324,123.9324,123.6869,123.7436,23672.0
2023-01-30 12:40:00,131.06,131.15,130.93,131.09,19465.0,123.7341,123.8191,123.6114,123.7624,19465.0
2023-01-30 12:45:00,131.06,131.13,130.89,131.06,29321.0,123.7341,123.8002,123.5736,123.7341,29321.0
2023-01-30 12:50:00,131.04,131.16,130.78,131.07,26424.0,123.7152,123.8285,123.4698,123.7436,26424.0
2023-01-30 12:55:00,131.07,131.1,130.87,131.0,12856.0,123.7436,123.7719,123.5547,123.6775,12856.0
2023-01-30 13:00:00,130.98,131.08,130.81,131.08,28391.0,123.6586,123.753,123.4981,123.753,28391.0
2023-01-30 13:05:00,131.13,131.18,131.04,131.14,29643.0,123.8002,123.8474,123.7152,123.8097,29643.0
2023-01-30 13:10:00,131.14,131.16,130.89,130.92,29827.0,123.8097,123.8285,123.5736,123.6019,29827.0
2023-01-30 13:15:00,130.92,131.38,130.9,131.18,27093.0,123.6019,124.0362,123.5831,123.8474,27093.0
2023-01-30 13:20:00,131.16,131.22,131.01,131.16,28043.0,123.8285,123.8852,123.6869,123.8285,28043.0
2023-01-30 13:25:00,131.15,131.21,130.98,130.98,33847.0,123.8191,123.8757,123.6586,123.6586,33847.0
2023-01-30 13:30:00,130.97,130.99,130.79,130.94,20617.0,123.6492,123.668,123.4792,123.6208,20617.0
2023-01-30 13:35:00,130.94,130.97,130.76,130.83,78604.0,123.6208,123.6492,123.4509,123.517,78604.0
2023-01-30 13:40:00,130.84,130.86,130.53,130.65,23777.0,123.5264,123.5453,123.2337,123.347,23777.0
2023-01-30 13:45:00,130.64,130.64,130.41,130.6,28129.0,123.3376,123.3376,123.1205,123.2998,28129.0
2023-01-30 13:50:00,130.63,130.64,130.52,130.57,16760.0,123.3282,123.3376,123.2243,123.2715,16760.0
2023-01-30 13:55:00,130.56,130.74,130.48,130.7,43398.0,123.2621,123.432,123.1865,123.3942,43398.0
2023-01-30 14:00:00,130.69,130.81,130.61,130.78,26512.0,123.3848,123.4981,123.3093,123.4698,26512.0
2023-01-30 14:05:00,130.76,130.79,130.53,130.58,18183.0,123.4509,123.4792,123.2337,123.281,18183.0
2023-01-30 14:10:00,130.6,130.73,130.59,130.66,21377.0,123.2998,123.4226,123.2904,123.3565,21377.0
2023-01-30 14:15:00,130.67,130.73,130.49,130.57,20666.0,123.3659,123.4226,123.196,123.2715,20666.0
2023-01-30 14:20:00,130.58,130.66,130.41,130.56,49807.0,123.281,123.3565,123.1205,123.2621,49807.0
2023-01-30 14:25:00,130.57,130.63,130.35,130.41,173846.0,123.2715,123.3282,123.0638,123.1205,173846.0
2023-01-30 14:30:00,130.39,130.58,130.36,130.52,28434.0,123.1016,123.281,123.0733,123.2243,28434.0
2023-01-30 14:35:00,130.5,130.76,130.47,130.63,21262.0,123.2054,123.4509,123.1771,123.3282,21262.0
2023-01-30 14:40:00,130.63,130.73,130.48,130.7,44113.0,123.3282,123.4226,123.1865,123.3942,44113.0
2023-01-30 14:45:00,130.69,130.77,130.68,130.74,42001.0,123.3848,123.4603,123.3754,123.432,42001.0
2023-01-30 14:50:00,130.75,130.78,130.53,130.64,46474.0,123.4415,123.4698,123.2337,123.3376,46474.0
2023-01-30 14:55:00,130.63,130.82,130.51,130.8,38448.0,123.3282,123.5075,123.2149,123.4887,38448.0
2023-01-30 15:00:00,130.81,131.07,130.76,131.04,63875.0,123.4981,123.7436,123.4509,123.7152,63875.0
2023-01-30 15:05:00,131.02,131.09,130.84,131.05,211317.0,123.6964,123.7624,123.5264,123.7247,211317.0
2023-01-30 15:10:00,131.04,131.09,130.8,130.8,80735.0,123.7152,123.7624,123.4887,123.4887,80735.0
2023-01-30 15:15:00,130.79,130.9,130.67,130.86,133323.0,123.4792,123.5831,123.3659,123.5453,133323.0
2023-01-30 15:20:00,130.87,131.1,130.85,131.03,131696.0,123.5547,123.7719,123.5359,123.7058,131696.0
2023-01-30 15:25:00,131.02,131.4,130.91,131.34,223368.0,123.6964,124.0551,123.5925,123.9985,223368.0
2023-01-30 15:30:00,131.33,131.52,131.21,131.38,176290.0,123.989,124.1684,123.8757,124.0362,176290.0
2023-01-30 15:35:00,131.35,131.86,131.33,131.8,123859.0,124.0079,124.4894,123.989,124.4328,123859.0
2023-01-30 15:40:00,131.79,131.9,131.36,131.63,147548.0,124.4233,124.5272,124.0174,124.2723,147548.0
2023-01-30 15:45:00,131.63,131.82,131.36,131.61,154703.0,124.2723,124.4516,124.0174,124.2534,154703.0
2023-01-30 15:50:00,131.61,132.18,131.58,131.93,295595.0,124.2534,124.7915,124.2251,124.5555,295595.0
2023-01-30 15:55:00,131.95,132.0,131.56,131.64,582113.0,124.5744,124.6216,124.2062,124.2817,582113.0
2023-01-31 09:30:00,131.49,132.64,131.24,132.61,250007.0,124.1401,125.2258,123.9041,125.1975,250007.0
2023-01-31 09:35:00,132.68,132.81,132.22,132.34,46481.0,125.2636,125.3863,124.8293,124.9426,46481.0
2023-01-31 09:40:00,132.3,132.63,132.12,132.27,57982.0,124.9048,125.2164,124.7349,124.8765,57982.0
2023-01-31 09:45:00,132.23,132.4,131.85,132.22,81327.0,124.8387,124.9992,124.48,124.8293,81327.0
2023-01-31 09:50:00,132.24,132.43,131.93,132.4,67611.0,124.8482,125.0275,124.5555,124.9992,67611.0
2023-01-31 09:55:00,132.4,132.43,132.05,132.09,77964.0,124.9992,125.0275,124.6688,124.7065,77964.0
2023-01-31 10:00:00,132.1,132.29,131.63,131.76,73142.0,124.716,124.8954,124.2723,124.395,73142.0
2023-01-31 10:05:00,131.77,132.25,131.51,131.61,50777.0,124.4044,124.8576,124.159,124.2534,50777.0
2023-01-31 10:10:00,131.61,132.45,131.54,132.44,23966.0,124.2534,125.0464,124.1873,125.037,23966.0
2023-01-31 10:15:00,132.44,132.58,132.32,132.45,61315.0,125.037,125.1692,124.9237,125.0464,61315.0
2023-01-31 10:20:00,132.46,132.64,132.31,132.6,48473.0,125.0559,125.2258,124.9143,125.188,48473.0
2023-01-31 10:25:00,132.62,132.76,132.39,132.76,22924.0,125.2069,125.3391,124.9898,125.3391,22924.0
2023-01-31 10:30:00,132.78,132.94,132.44,132.58,47225.0,125.358,125.509,125.037,125.1692,47225.0
2023-01-31 10:35:00,132.57,132.78,132.52,132.71,42118.0,125.1597,125.358,125.1125,125.2919,42118.0
2023-01-31 10:40:00,132.72,132.99,132.58,132.98,28689.0,125.3013,125.5562,125.1692,125.5468,28689.0
2023-01-31 10:45:00,132.96,133.13,132.78,132.96,92680.0,125.5279,125.6884,125.358,125.5279,92680.0
2023-01-31 10:50:00,132.97,133.2,132.89,133.06,55725.0,125.5374,125.7545,125.4618,125.6223,55725.0
2023-01-31 10:55:00,133.06,133.47,133.02,133.45,61514.0,125.6223,126.0094,125.5846,125.9905,61514.0
2023-01-31 11:00:00,133.5,133.56,133.37,133.51,35972.0,126.0377,126.0944,125.915,126.0472,35972.0
2023-01-31 11:05:00,133.47,133.64,133.4,133.41,85072.0,126.0094,126.1699,125.9433,125.9528,85072.0
2023-01-31 11:10:00,133.42,133.42,133.03,133.27,37632.0,125.9622,125.9622,125.594,125.8206,37632.0
2023-01-31 11:15:00,133.25,133.33,133.18,133.29,27161.0,125.8017,125.8772,125.7356,125.8395,27161.0
2023-01-31 11:20:00,133.32,133.51,133.24,133.42,50098.0,125.8678,126.0472,125.7923,125.9622,50098.0
2023-01-31 11:25:00,133.41,133.41,133.19,133.23,26988.0,125.9528,125.9528,125.7451,125.7828,26988.0
2023-01-31 11:30:00,133.22,133.42,133.12,133.26,35190.0,125.7734,125.9622,125.679,125.8111,35190.0
2023-01-31 11:35:00,133.32,133.36,133.16,133.22,34538.0,125.8678,125.9056,125.7167,125.7734,34538.0
2023-01-31 11:40:00,133.25,133.33,133.01,133.04,30719.0,125.8017,125.8772,125.5751,125.6034,30719.0
2023-01-31 11:45:00,133.05,133.05,132.56,132.66,27119.0,125.6129,125.6129,125.1503,125.2447,27119.0
2023-01-31 11:50:00,132.66,133.04,132.66,133.04,16611.0,125.2447,125.6034,125.2447,125.6034,16611.0
2023-01-31 11:55:00,133.03,133.04,132.77,132.81,21799.0,125.594,125.6034,125.3485,125.3863,21799.0
2023-01-31 12:00:00,132.79,132.86,132.57,132.8,18732.0,125.3674,125.4335,125.1597,125.3769,18732.0
2023-01-31 12:05:00,132.8,132.82,132.6,132.73,15470.0,125.3769,125.3957,125.188,125.3108,15470.0
2023-01-31 12:10:00,132.73,132.82,132.66,132.8,17084.0,125.3108,125.3957,125.2447,125.3769,17084.0
2023-01-31 12:15:00,132.8,133.13,132.73,132.99,27082.0,125.3769,125.6884,125.3108,125.5562,27082.0
2023-01-31 12:20:00,132.99,133.03,132.84,132.91,19103.0,125.5562,125.594,125.4146,125.4807,19103.0
2023-01-31 12:25:00,132.92,132.97,132.76,132.85,18296.0,125.4902,125.5374,125.3391,125.4241,18296.0
2023-01-31 12:30:00,132.86,132.9,132.73,132.84,29022.0,125.4335,125.4713,125.3108,125.4146,29022.0
2023-01-31 12:35:00,132.84,133.12,132.79,133.0,38300.0,125.4146,125.679,125.3674,125.5657,38300.0
2023-01-31 12:40:00,133.01,133.28,133.01,133.21,45056.0,125.5751,125.83,125.5751,125.7639,45056.0
2023-01-31 12:45:00,133.21,133.37,133.2,133.2,35242.0,125.7639,125.915,125.7545,125.7545,35242.0
2023-01-31 12:50:00,133.21,133.3,133.12,133.19,19030.0,125.7639,125.8489,125.679,125.7451,19030.0
2023-01-31 12:55:00,133.22,133.22,132.95,132.99,19664.0,125.7734,125.7734,125.5185,125.5562,19664.0
2023-01-31 13:00:00,133.0,133.0,132.86,132.89,14426.0,125.5657,125.5657,125.4335,125.4618,14426.0
2023-01-31 13:05:00,132.86,132.99,132.81,132.97,20953.0,125.4335,125.5562,125.3863,125.5374,20953.0
2023-01-31 13:10:00,132.97,133.01,132.83,132.92,18176.0,125.5374,125.5751,125.4052,125.4902,18176.0
2023-01-31 13:15:00,132.93,133.11,132.89,133.08,46270.0,125.4996,125.6695,125.4618,125.6412,46270.0
2023-01-31 13:20:00,133.09,133.11,132.83,132.92,20774.0,125.6507,125.6695,125.4052,125.4902,20774.0
2023-01-31 13:25:00,132.95,133.3,132.84,133.3,41072.0,125.5185,125.8489,125.4146,125.8489,41072.0
2023-01-31 13:30:00,133.3,133.3,133.05,133.13,23603.0,125.8489,125.8489,125.6129,125.6884,23603.0
2023-01-31 13:35:00,133.13,133.24,133.07,133.14,25635.0,125.6884,125.7923,125.6318,125.6979,25635.0
2023-01-31 13:40:00,133.15,133.27,132.93,132.96,28711.0,125.7073,125.8206,125.4996,125.5279,28711.0
2023-01-31 13:45:00,132.96,133.32,132.95,133.25,26515.0,125.5279,125.8678,125.5185,125.8017,26515.0
2023-01-31 13:50:00,133.28,133.37,133.11,133.11,40662.0,125.83,125.915,125.6695,125.6695,40662.0
2023-01-31 13:55:00,133.12,133.18,132.96,132.96,21526.0,125.679,125.7356,125.5279,125.5279,21526.0
2023-01-31 14:00:00,132.94,133.0,132.73,132.8,19325.0,125.509,125.5657,125.3108,125.3769,19325.0
2023-01-31 14:05:00,132.78,133.2,132.71,133.2,42700.0,125.358,125.7545,125.2919,125.7545,42700.0
2023-01-31 14:10:00,133.19,133.19,132.91,132.94,54174.0,125.7451,125.7451,125.4807,125.509,54174.0
2023-01-31 14:15:00,132.93,132.93,132.68,132.73,32876.0,125.4996,125.4996,125.2636,125.3108,32876.0
2023-01-31 14:20:00,132.72,132.99,132.72,132.9,48863.0,125.3013,125.5562,125.3013,125.4713,48863.0
2023-01-31 14:25:00,132.89,132.98,132.81,132.86,27019.0,125.4618,125.5468,125.3863,125.4335,27019.0
2023-01-31 14:30:00,132.86,132.99,132.79,132.97,36421.0,125.4335,125.5562,125.3674,125.5374,36421.0
2023-01-31 14:35:00,132.98,133.0,132.83,132.89,22159.0,125.5468,125.5657,125.4052,125.4618,22159.0
2023-01-31 14:40:00,132.89,133.03,132.86,132.91,19684.0,125.4618,125.594,125.4335,125.4807,19684.0
2023-01-31 14:45:00,132.94,132.97,132.68,132.81,29981.0,125.509,125.5374,125.2636,125.3863,29981.0
2023-01-31 14:50:00,132.8,132.89,132.71,132.71,16726.0,125.3769,125.4618,125.2919,125.2919,16726.0
2023-01-31 14:55:00,132.7,132.82,132.68,132.69,28639.0,125.2825,125.3957,125.2636,125.273,28639.0
2023-01-31 15:00:00,132.7,132.82,132.66,132.74,29668.0,125.2825,125.3957,125.2447,125.3202,29668.0
2023-01-31 15:05:00,132.75,132.96,132.73,132.88,21320.0,125.3297,125.5279,125.3108,125.4524,21320.0
2023-01-31 15:10:00,132.86,132.91,132.48,132.58,45234.0,125.4335,125.4807,125.0747,125.1692,45234.0
2023-01-31 15:15:00,132.56,132.56,132.4,132.43,23780.0,125.1503,125.1503,124.9992,125.0275,23780.0
2023-01-31 15:20:00,132.48,132.59,132.44,132.47,28321.0,125.0747,125.1786,125.037,125.0653,28321.0
2023-01-31 15:25:00,132.47,132.53,132.21,132.29,44735.0,125.0653,125.122,124.8198,124.8954,44735.0
2023-01-31 15:30:00,132.3,132.54,132.3,132.42,42712.0,124.9048,125.1314,124.9048,125.0181,42712.0
2023-01-31 15:35:00,132.4,132.42,132.27,132.32,42353.0,124.9992,125.0181,124.8765,124.9237,42353.0
2023-01-31 15:40:00,132.33,132.44,132.28,132.42,45479.0,124.9331,125.037,124.8859,125.0181,45479.0
2023-01-31 15:45:00,132.41,132.65,132.38,132.52,65928.0,125.0087,125.2352,124.9803,125.1125,65928.0
2023-01-31 15:50:00,132.56,132.88,132.32,132.87,159100.0,125.1503,125.4524,124.9237,125.4429,159100.0
2023-01-31 15:55:00,132.85,133.28,132.63,133.21,361692.0,125.4241,125.83,125.2164,125.7639,361692.0
2023-02-01 09:30:00,132.73,133.99,132.68,133.69,200115.0,125.3108,126.5003,125.2636,126.2171,200115.0
2023-02-01 09:35:00,133.67,133.79,133.28,133.75,33654.0,126.1982,126.3115,125.83,126.2738,33654.0
2023-02-01 09:40:00,133.7,134.25,133.65,134.2,67718.0,126.2266,126.7458,126.1793,126.6986,67718.0
2023-02-01 09:45:00,134.14,134.6,134.1,134.55,137127.0,126.642,127.0762,126.6042,127.029,137127.0
2023-02-01 09:50:00,134.58,134.95,134.56,134.82,80559.0,127.0574,127.4067,127.0385,127.284,80559.0
2023-02-01 09:55:00,134.83,135.21,134.73,134.99,135025.0,127.2934,127.6522,127.199,127.4444,135025.0
2023-02-01 10:00:00,135.02,135.1,134.29,134.46,71910.0,127.4728,127.5483,126.7836,126.9441,71910.0
2023-02-01 10:05:00,134.47,134.67,134.24,134.48,71679.0,126.9535,127.1423,126.7364,126.963,71679.0
2023-02-01 10:10:00,134.5,134.96,134.45,134.9,125149.0,126.9818,127.4161,126.9346,127.3595,125149.0
2023-02-01 10:15:00,134.87,134.97,134.61,134.81,32196.0,127.3312,127.4256,127.0857,127.2745,32196.0
2023-02-01 10:20:00,134.83,134.98,134.65,134.94,51050.0,127.2934,127.435,127.1235,127.3972,51050.0
2023-02-01 10:25:00,134.97,135.06,134.62,134.95,52511.0,127.4256,127.5105,127.0951,127.4067,52511.0
2023-02-01 10:30:00,134.96,135.18,134.85,135.17,38665.0,127.4161,127.6238,127.3123,127.6144,38665.0
2023-02-01 10:35:00,135.17,135.4,135.06,135.23,106369.0,127.6144,127.8315,127.5105,127.671,106369.0
2023-02-01 10:40:00,135.21,135.35,135.15,135.18,79530.0,127.6522,127.7843,127.5955,127.6238,79530.0
2023-02-01 10:45:00,135.15,135.25,134.63,134.68,45992.0,127.5955,127.6899,127.1046,127.1518,45992.0
2023-02-01 10:50:00,134.68,134.69,134.25,134.47,61713.0,127.1518,127.1612,126.7458,126.9535,61713.0
2023-02-01 10:55:00,134.51,134.51,134.07,134.11,37057.0,126.9913,126.9913,126.5759,126.6136,37057.0
2023-02-01 11:00:00,134.1,134.41,133.94,134.3,32428.0,126.6042,126.8969,126.4531,126.793,32428.0
2023-02-01 11:05:00,134.31,134.52,134.29,134.45,24301.0,126.8025,127.0007,126.7836,126.9346,24301.0
2023-02-01 11:10:00,134.47,134.69,134.41,134.59,25881.0,126.9535,127.1612,126.8969,127.0668,25881.0
2023-02-01 11:15:00,134.6,134.98,134.59,134.66,27169.0,127.0762,127.435,127.0668,127.1329,27169.0
2023-02-01 11:20:00,134.64,135.18,134.61,135.13,50495.0,127.114,127.6238,127.0857,127.5766,50495.0
2023-02-01 11:25:00,135.11,135.18,134.96,135.02,19234.0,127.5577,127.6238,127.4161,127.4728,19234.0
2023-02-01 11:30:00,135.02,135.09,134.78,134.86,34822.0,127.4728,127.5389,127.2462,127.3217,34822.0
2023-02-01 11:35:00,134.84,134.87,134.65,134.68,37444.0,127.3028,127.3312,127.1235,127.1518,37444.0
2023-02-01 11:40:00,134.67,134.8,134.56,134.66,34259.0,127.1423,127.2651,127.0385,127.1329,34259.0
2023-02-01 11:45:00,134.69,134.74,134.54,134.58,30638.0,127.1612,127.2084,127.0196,127.0574,30638.0
2023-02-01 11:50:00,134.58,134.6,134.36,134.39,55547.0,127.0574,127.0762,126.8497,126.878,55547.0
2023-02-01 11:55:00,134.39,134.47,134.3,134.39,31672.0,126.878,126.9535,126.793,126.878,31672.0
2023-02-01 12:00:00,134.43,134.52,134.21,134.3,31277.0,126.9157,127.0007,126.708,126.793,31277.0
2023-02-01 12:05:00,134.27,134.39,134.14,134.32,21902.0,126.7647,126.878,126.642,126.8119,21902.0
2023-02-01 12:10:00,134.32,134.43,134.09,134.14,19013.0,126.8119,126.9157,126.5948,126.642,19013.0
2023-02-01 12:15:00,134.13,134.24,133.99,134.13,17204.0,126.6325,126.7364,126.5003,126.6325,17204.0
2023-02-01 12:20:00,134.1,134.46,134.09,134.43,18132.0,126.6042,126.9441,126.5948,126.9157,18132.0
2023-02-01 12:25:00,134.41,134.46,134.23,134.34,17428.0,126.8969,126.9441,126.7269,126.8308,17428.0
2023-02-01 12:30:00,134.36,134.42,134.23,134.36,17335.0,126.8497,126.9063,126.7269,126.8497,17335.0
2023-02-01 12:35:00,134.38,134.42,134.25,134.42,16976.0,126.8685,126.9063,126.7458,126.9063,16976.0
2023-02-01 12:40:00,134.43,134.51,134.39,134.48,15931.0,126.9157,126.9913,126.878,126.963,15931.0
2023-02-01 12:45:00,134.48,134.65,134.41,134.41,19913.0,126.963,127.1235,126.8969,126.8969,19913.0
2023-02-01 12:50:00,134.41,134.51,134.36,134.5,17858.0,126.8969,126.9913,126.8497,126.9818,17858.0
2023-02-01 12:55:00,134.49,134.64,134.47,134.53,28054.0,126.9724,127.114,126.9535,127.0102,28054.0
2023-02-01 13:00:00,134.53,134.73,134.45,134.61,56839.0,127.0102,127.199,126.9346,127.0857,56839.0
2023-02-01 13:05:00,134.6,134.75,134.52,134.64,23385.0,127.0762,127.2179,127.0007,127.114,23385.0
2023-02-01 13:10:00,134.61,134.71,134.49,134.69,25120.0,127.0857,127.1801,126.9724,127.1612,25120.0
2023-02-01 13:15:00,134.7,134.75,134.49,134.5,29597.0,127.1707,127.2179,126.9724,126.9818,29597.0
2023-02-01 13:20:00,134.48,134.76,134.48,134.62,21596.0,126.963,127.2273,126.963,127.0951,21596.0
2023-02-01 13:25:00,134.64,134.78,134.62,134.78,15134.0,127.114,127.2462,127.0951,127.2462,15134.0
2023-02-01 13:30:00,134.8,134.85,134.67,134.73,28694.0,127.2651,127.3123,127.1423,127.199,28694.0
2023-02-01 13:35:00,134.72,134.96,134.61,134.89,56832.0,127.1895,127.4161,127.0857,127.35,56832.0
2023-02-01 13:40:00,134.9,134.98,134.83,134.89,19800.0,127.3595,127.435,127.2934,127.35,19800.0
2023-02-01 13:45:00,134.88,134.88,134.67,134.76,19347.0,127.3406,127.3406,127.1423,127.2273,19347.0
2023-02-01 13:50:00,134.75,134.9,134.73,134.86,21692.0,127.2179,127.3595,127.199,127.3217,21692.0
2023-02-01 13:55:00,134.88,135.19,134.82,134.9,38159.0,127.3406,127.6333,127.284,127.3595,38159.0
2023-02-01 14:00:00,134.85,134.96,133.91,134.47,68636.0,127.3123,127.4161,126.4248,126.9535,68636.0
2023-02-01 14:05:00,134.43,135.44,134.42,135.1,53824.0,126.9157,127.8693,126.9063,127.5483,53824.0
2023-02-01 14:10:00,135.1,135.53,135.07,135.3,59846.0,127.5483,127.9543,127.52,127.7371,59846.0
2023-02-01 14:15:00,135.26,135.37,134.83,135.04,39319.0,127.6994,127.8032,127.2934,127.4917,39319.0
2023-02-01 14:20:00,135.02,135.2,134.98,135.09,28671.0,127.4728,127.6427,127.435,127.5389,28671.0
2023-02-01 14:25:00,135.06,135.06,134.84,134.89,27607.0,127.5105,127.5105,127.3028,127.35,27607.0
2023-02-01 14:30:00,134.9,135.06,133.69,134.33,66330.0,127.3595,127.5105,126.2171,126.8213,66330.0
2023-02-01 14:35:00,134.3,136.2,134.22,136.16,79971.0,126.793,128.5868,126.7175,128.549,79971.0
2023-02-01 14:40:00,136.2,136.9,135.88,136.87,109858.0,128.5868,129.2477,128.2847,129.2194,109858.0
2023-02-01 14:45:00,136.88,137.78,136.56,137.24,89161.0,129.2288,130.0785,128.9267,129.5687,89161.0
2023-02-01 14:50:00,137.25,137.77,137.24,137.35,78477.0,129.5781,130.0691,129.5687,129.6725,78477.0
2023-02-01 14:55:00,137.39,137.66,137.13,137.34,66644.0,129.7103,129.9652,129.4648,129.6631,66644.0
2023-02-01 15:00:00,137.37,138.2,137.37,137.97,110154.0,129.6914,130.475,129.6914,130.2579,110154.0
2023-02-01 15:05:00,137.95,138.7,137.88,138.58,122541.0,130.239,130.9471,130.1729,130.8338,122541.0
2023-02-01 15:10:00,138.58,138.6,138.25,138.44,114662.0,130.8338,130.8527,130.5222,130.7016,114662.0
2023-02-01 15:15:00,138.47,138.52,137.86,138.39,70849.0,130.7299,130.7771,130.154,130.6544,70849.0
2023-02-01 15:20:00,138.41,138.76,138.16,138.57,66022.0,130.6733,131.0037,130.4373,130.8243,66022.0
2023-02-01 15:25:00,138.59,138.98,138.54,138.95,68670.0,130.8432,131.2114,130.796,131.1831,68670.0
2023-02-01 15:30:00,138.95,139.15,138.79,139.09,121264.0,131.1831,131.3719,131.032,131.3153,121264.0
2023-02-01 15:35:00,139.09,139.93,139.08,139.68,159492.0,131.3153,132.1083,131.3058,131.8723,159492.0
2023-02-01 15:40:00,139.71,139.94,139.32,139.52,159937.0,131.9006,132.1178,131.5324,131.7212,159937.0
2023-02-01 15:45:00,139.53,139.76,138.89,138.92,132507.0,131.7307,131.9478,131.1264,131.1548,132507.0
2023-02-01 15:50:00,138.9,138.91,138.0,138.24,261593.0,131.1359,131.1453,130.2862,130.5128,261593.0
2023-02-01 15:55:00,138.22,138.64,138.05,138.57,590571.0,130.4939,130.8904,130.3334,130.8243,590571.0
2023-02-02 09:30:00,138.46,138.71,137.46,138.22,462118.0,130.7205,130.9565,129.7764,130.4939,462118.0
2023-02-02 09:35:00,138.29,138.86,138.0,138.77,213970.0,130.56,131.0981,130.2862,131.0132,213970.0
2023-02-02 09:40:00,138.74,138.8,137.7,138.0,164076.0,130.9848,131.0415,130.003,130.2862,164076.0
2023-02-02 09:45:00,138.0,138.37,137.43,138.19,133567.0,130.2862,130.6355,129.7481,130.4656,133567.0
2023-02-02 09:50:00,138.19,138.34,137.16,137.21,122848.0,130.4656,130.6072,129.4932,129.5404,122848.0
2023-02-02 09:55:00,137.19,137.81,136.97,137.31,114873.0,129.5215,130.1068,129.3138,129.6348,114873.0
2023-02-02 10:00:00,137.3,137.46,136.9,136.97,139486.0,129.6253,129.7764,129.2477,129.3138,139486.0
2023-02-02 10:05:00,136.95,137.75,136.7,137.29,161134.0,129.2949,130.0502,129.0589,129.6159,161134.0
2023-02-02 10:10:00,137.31,137.84,137.06,137.69,64739.0,129.6348,130.1351,129.3987,129.9935,64739.0
2023-02-02 10:15:00,137.72,138.43,137.5,138.38,89833.0,130.0218,130.6922,129.8141,130.645,89833.0
2023-02-02 10:20:00,138.37,138.4,137.83,137.85,55012.0,130.6355,130.6638,130.1257,130.1446,55012.0
2023-02-02 10:25:00,137.83,138.34,137.74,138.18,64054.0,130.1257,130.6072,130.0407,130.4561,64054.0
2023-02-02 10:30:00,138.18,138.97,138.13,138.96,89551.0,130.4561,131.202,130.4089,131.1925,89551.0
2023-02-02 10:35:00,138.98,139.05,138.57,138.85,130998.0,131.2114,131.2775,130.8243,131.0887,130998.0
2023-02-02 10:40:00,138.89,139.17,138.78,138.81,51264.0,131.1264,131.3908,131.0226,131.0509,51264.0
2023-02-02 10:45:00,138.81,138.99,138.67,138.86,53813.0,131.0509,131.2209,130.9187,131.0981,53813.0
2023-02-02 10:50:00,138.88,138.96,138.51,138.51,57972.0,131.117,131.1925,130.7677,130.7677,57972.0
2023-02-02 10:55:00,138.55,138.55,137.74,138.12,87765.0,130.8055,130.8055,130.0407,130.3995,87765.0
2023-02-02 11:00:00,138.14,138.61,137.87,138.6,92785.0,130.4184,130.8621,130.1635,130.8527,92785.0
2023-02-02 11:05:00,138.61,138.72,138.22,138.42,98517.0,130.8621,130.966,130.4939,130.6827,98517.0
2023-02-02 11:10:00,138.42,138.9,138.35,138.86,64604.0,130.6827,131.1359,130.6166,131.0981,64604.0
2023-02-02 11:15:00,138.84,138.9,138.2,138.31,44745.0,131.0792,131.1359,130.475,130.5789,44745.0
2023-02-02 11:20:00,138.28,138.59,138.26,138.44,64334.0,130.5505,130.8432,130.5317,130.7016,64334.0
2023-02-02 11:25:00,138.44,138.55,138.33,138.5,69933.0,130.7016,130.8055,130.5978,130.7582,69933.0
2023-02-02 11:30:00,138.49,138.59,138.37,138.52,78118.0,130.7488,130.8432,130.6355,130.7771,78118.0
2023-02-02 11:35:00,138.52,138.52,138.25,138.41,94703.0,130.7771,130.7771,130.5222,130.6733,94703.0
2023-02-02 11:40:00,138.43,138.47,138.19,138.43,70450.0,130.6922,130.7299,130.4656,130.6922,70450.0
2023-02-02 11:45:00,138.43,138.43,138.21,138.38,63582.0,130.6922,130.6922,130.4845,130.645,63582.0
2023-02-02 11:50:00,138.39,138.5,138.28,138.39,75008.0,130.6544,130.7582,130.5505,130.6544,75008.0
2023-02-02 11:55:00,138.43,138.45,138.07,138.13,54314.0,130.6922,130.711,130.3523,130.4089,54314.0
2023-02-02 12:00:00,138.14,138.26,138.05,138.12,84872.0,130.4184,130.5317,130.3334,130.3995,84872.0
2023-02-02 12:05:00,138.13,138.14,137.6,137.66,139552.0,130.4089,130.4184,129.9086,129.9652,139552.0
2023-02-02 12:10:00,137.68,138.03,137.59,138.0,132284.0,129.9841,130.3145,129.8991,130.2862,132284.0
2023-02-02 12:15:00,137.99,138.05,137.81,137.91,107537.0,130.2768,130.3334,130.1068,130.2012,107537.0
2023-02-02 12:20:00,137.92,138.08,137.84,138.04,81745.0,130.2107,130.3617,130.1351,130.324,81745.0
2023-02-02 12:25:00,138.04,138.4,137.99,138.22,109973.0,130.324,130.6638,130.2768,130.4939,109973.0
2023-02-02 12:30:00,138.22,138.38,137.98,138.33,52395.0,130.4939,130.645,130.2673,130.5978,52395.0
2023-02-02 12:35:00,138.33,138.4,138.15,138.22,45218.0,130.5978,130.6638,130.4278,130.4939,45218.0
2023-02-02 12:40:00,138.21,138.22,137.9,137.98,56938.0,130.4845,130.4939,130.1918,130.2673,56938.0
2023-02-02 12:45:00,138.0,138.07,137.86,137.95,73137.0,130.2862,130.3523,130.154,130.239,73137.0
2023-02-02 12:50:00,137.94,137.98,137.8,137.97,33715.0,130.2296,130.2673,130.0974,130.2579,33715.0
2023-02-02 12:55:00,137.97,138.38,137.93,138.3,125074.0,130.2579,130.645,130.2201,130.5694,125074.0
2023-02-02 13:00:00,138.31,138.43,138.12,138.3,107301.0,130.5789,130.6922,130.3995,130.5694,107301.0
2023-02-02 13:05:00,138.29,138.31,137.95,137.95,57364.0,130.56,130.5789,130.239,130.239,57364.0
2023-02-02 13:10:00,137.96,138.27,137.92,138.19,120581.0,130.2484,130.5411,130.2107,130.4656,120581.0
2023-02-02 13:15:00,138.19,138.22,137.96,138.02,36820.0,130.4656,130.4939,130.2484,130.3051,36820.0
2023-02-02 13:20:00,138.03,138.38,137.98,138.2,104114.0,130.3145,130.645,130.2673,130.475,104114.0
2023-02-02 13:25:00,138.19,138.21,137.92,137.94,36824.0,130.4656,130.4845,130.2107,130.2296,36824.0
2023-02-02 13:30:00,137.97,138.26,137.96,138.23,71361.0,130.2579,130.5317,130.2484,130.5033,71361.0
2023-02-02 13:35:00,138.25,138.33,138.0,138.18,54599.0,130.5222,130.5978,130.2862,130.4561,54599.0
2023-02-02 13:40:00,138.19,138.3,138.02,138.02,58407.0,130.4656,130.5694,130.3051,130.3051,58407.0
2023-02-02 13:45:00,138.02,138.25,137.97,138.25,46304.0,130.3051,130.5222,130.2579,130.5222,46304.0
2023-02-02 13:50:00,138.26,138.39,138.24,138.26,236131.0,130.5317,130.6544,130.5128,130.5317,236131.0
2023-02-02 13:55:00,138.25,138.68,138.18,138.63,97858.0,130.5222,130.9282,130.4561,130.881,97858.0
2023-02-02 14:00:00,138.63,138.96,138.46,138.46,85387.0,130.881,131.1925,130.7205,130.7205,85387.0
2023-02-02 14:05:00,138.47,138.58,138.23,138.27,62548.0,130.7299,130.8338,130.5033,130.5411,62548.0
2023-02-02 14:10:00,138.24,138.26,137.76,137.9,67112.0,130.5128,130.5317,130.0596,130.1918,67112.0
2023-02-02 14:15:00,137.89,137.96,137.6,137.75,113204.0,130.1823,130.2484,129.9086,130.0502,113204.0
2023-02-02 14:20:00,137.73,137.84,137.29,137.3,78142.0,130.0313,130.1351,129.6159,129.6253,78142.0
2023-02-02 14:25:00,137.3,137.59,137.29,137.4,37699.0,129.6253,129.8991,129.6159,129.7197,37699.0
2023-02-02 14:30:00,137.38,137.46,136.64,136.77,85976.0,129.7009,129.7764,129.0022,129.125,85976.0
2023-02-02 14:35:00,136.81,136.93,136.45,136.73,81835.0,129.1627,129.276,128.8228,129.0872,81835.0
2023-02-02 14:40:00,136.73,136.83,136.51,136.64,56858.0,129.0872,129.1816,128.8795,129.0022,56858.0
2023-02-02 14:45:00,136.63,136.63,135.95,136.09,183004.0,128.9928,128.9928,128.3508,128.483,183004.0
2023-02-02 14:50:00,136.07,136.18,135.87,136.0,144910.0,128.4641,128.5679,128.2753,128.398,144910.0
2023-02-02 14:55:00,135.98,136.02,135.7,135.72,76045.0,128.3791,128.4169,128.1148,128.1336,76045.0
2023-02-02 15:00:00,135.7,135.83,135.5,135.66,97556.0,128.1148,128.2375,127.9259,128.077,97556.0
2023-02-02 15:05:00,135.68,136.01,135.38,135.51,104301.0,128.0959,128.4074,127.8126,127.9354,104301.0
2023-02-02 15:10:00,135.54,135.91,135.38,135.64,180432.0,127.9637,128.313,127.8126,128.0581,180432.0
2023-02-02 15:15:00,135.69,135.74,135.17,135.52,173258.0,128.1053,128.1525,127.6144,127.9448,173258.0
2023-02-02 15:20:00,135.51,135.75,135.35,135.42,234250.0,127.9354,128.162,127.7843,127.8504,234250.0
2023-02-02 15:25:00,135.41,135.84,135.22,135.6,122708.0,127.841,128.2469,127.6616,128.0204,122708.0
2023-02-02 15:30:00,135.6,135.67,135.25,135.48,218508.0,128.0204,128.0864,127.6899,127.9071,218508.0
2023-02-02 15:35:00,135.49,135.52,134.97,135.14,198524.0,127.9165,127.9448,127.4256,127.5861,198524.0
2023-02-02 15:40:00,135.14,135.39,134.92,134.99,165248.0,127.5861,127.8221,127.3784,127.4444,165248.0
2023-02-02 15:45:00,134.96,135.06,134.84,134.84,211497.0,127.4161,127.5105,127.3028,127.3028,211497.0
2023-02-02 15:50:00,134.84,135.62,134.81,135.27,887801.0,127.3028,128.0392,127.2745,127.7088,887801.0
2023-02-02 15:55:00,135.27,136.0,134.8,135.93,973606.0,127.7088,128.398,127.2651,128.3319,973606.0
2023-02-03 09:30:00,131.22,132.3,128.57,131.98,598301.0,123.8852,124.9048,121.3833,124.6027,598301.0
2023-02-03 09:35:00,132.0,133.16,131.76,132.94,353906.0,124.6216,125.7167,124.395,125.509,353906.0
2023-02-03 09:40:00,132.93,134.3,132.76,134.25,300983.0,125.4996,126.793,125.3391,126.7458,300983.0
2023-02-03 09:45:00,134.3,135.57,133.79,135.1,220957.0,126.793,127.992,126.3115,127.5483,220957.0
2023-02-03 09:50:00,135.08,135.69,134.5,135.38,194122.0,127.5294,128.1053,126.9818,127.8126,194122.0
2023-02-03 09:55:00,135.39,135.44,134.25,134.55,147520.0,127.8221,127.8693,126.7458,127.029,147520.0
2023-02-03 10:00:00,134.55,135.85,133.91,135.82,172689.0,127.029,128.2564,126.4248,128.2281,172689.0
2023-02-03 10:05:00,135.75,136.65,135.39,136.59,245368.0,128.162,129.0117,127.8221,128.955,245368.0
2023-02-03 10:10:00,136.6,137.6,136.34,137.56,313732.0,128.9645,129.9086,128.719,129.8708,313732.0
2023-02-03 10:15:00,137.5,138.35,136.64,137.96,240082.0,129.8141,130.6166,129.0022,130.2484,240082.0
2023-02-03 10:20:00,137.94,138.4,137.55,137.79,167599.0,130.2296,130.6638,129.8614,130.0879,167599.0
2023-02-03 10:25:00,137.77,138.08,137.05,137.07,104046.0,130.0691,130.3617,129.3893,129.4082,104046.0
2023-02-03 10:30:00,137.1,137.12,136.0,136.88,108046.0,129.4365,129.4554,128.398,129.2288,108046.0
2023-02-03 10:35:00,136.89,136.98,136.24,136.74,138837.0,129.2382,129.3232,128.6246,129.0966,138837.0
2023-02-03 10:40:00,136.76,137.6,136.47,137.33,176178.0,129.1155,129.9086,128.8417,129.6536,176178.0
2023-02-03 10:45:00,137.36,138.16,137.3,137.58,94484.0,129.682,130.4373,129.6253,129.8897,94484.0
2023-02-03 10:50:00,137.57,137.61,136.87,137.03,62494.0,129.8802,129.918,129.2194,129.3704,62494.0
2023-02-03 10:55:00,136.95,137.02,136.0,136.36,58326.0,129.2949,129.361,128.398,128.7379,58326.0
2023-02-03 11:00:00,136.36,136.88,136.31,136.49,52835.0,128.7379,129.2288,128.6907,128.8606,52835.0
2023-02-03 11:05:00,136.52,136.81,136.3,136.63,58957.0,128.8889,129.1627,128.6812,128.9928,58957.0
2023-02-03 11:10:00,136.64,137.28,136.51,137.25,51289.0,129.0022,129.6064,128.8795,129.5781,51289.0
2023-02-03 11:15:00,137.26,137.61,137.2,137.29,53687.0,129.5876,129.918,129.5309,129.6159,53687.0
2023-02-03 11:20:00,137.31,137.34,136.87,137.0,69818.0,129.6348,129.6631,129.2194,129.3421,69818.0
2023-02-03 11:25:00,136.99,137.09,136.51,137.03,81253.0,129.3327,129.4271,128.8795,129.3704,81253.0
2023-02-03 11:30:00,137.04,137.37,136.66,136.72,79788.0,129.3799,129.6914,129.0211,129.0777,79788.0
2023-02-03 11:35:00,136.72,137.0,136.35,136.67,80450.0,129.0777,129.3421,128.7284,129.0305,80450.0
2023-02-03 11:40:00,136.7,137.3,136.38,136.96,58313.0,129.0589,129.6253,128.7568,129.3043,58313.0
2023-02-03 11:45:00,137.02,137.28,136.74,136.84,103008.0,129.361,129.6064,129.0966,129.191,103008.0
2023-02-03 11:50:00,136.82,137.47,136.82,137.1,63808.0,129.1722,129.7858,129.1722,129.4365,63808.0
2023-02-03 11:55:00,137.08,137.18,136.49,136.62,48234.0,129.4176,129.512,128.8606,128.9833,48234.0
2023-02-03 12:00:00,136.63,137.14,136.41,137.12,63608.0,128.9928,129.4743,128.7851,129.4554,63608.0
2023-02-03 12:05:00,137.12,137.16,136.72,136.78,41213.0,129.4554,129.4932,129.0777,129.1344,41213.0
2023-02-03 12:10:00,136.78,136.95,136.43,136.65,52433.0,129.1344,129.2949,128.804,129.0117,52433.0
2023-02-03 12:15:00,136.64,136.8,136.42,136.78,45935.0,129.0022,129.1533,128.7945,129.1344,45935.0
2023-02-03 12:20:00,136.78,137.23,136.64,137.22,33887.0,129.1344,129.5592,129.0022,129.5498,33887.0
2023-02-03 12:25:00,137.22,137.34,137.08,137.18,36613.0,129.5498,129.6631,129.4176,129.512,36613.0
2023-02-03 12:30:00,137.16,137.75,137.11,137.73,57428.0,129.4932,130.0502,129.4459,130.0313,57428.0
2023-02-03 12:35:00,137.75,137.91,137.45,137.49,67299.0,130.0502,130.2012,129.7669,129.8047,67299.0
2023-02-03 12:40:00,137.47,137.85,137.43,137.63,63713.0,129.7858,130.1446,129.7481,129.9369,63713.0
2023-02-03 12:45:00,137.65,137.71,137.27,137.27,76201.0,129.9558,130.0124,129.597,129.597,76201.0
2023-02-03 12:50:00,137.28,137.6,137.11,137.41,55328.0,129.6064,129.9086,129.4459,129.7292,55328.0
2023-02-03 12:55:00,137.36,137.37,136.17,136.28,87531.0,129.682,129.6914,128.5585,128.6623,87531.0
2023-02-03 13:00:00,136.27,136.49,136.03,136.38,75995.0,128.6529,128.8606,128.4263,128.7568,75995.0
2023-02-03 13:05:00,136.42,136.75,136.11,136.11,78982.0,128.7945,129.1061,128.5018,128.5018,78982.0
2023-02-03 13:10:00,136.17,136.17,135.56,135.94,66427.0,128.5585,128.5585,127.9826,128.3413,66427.0
2023-02-03 13:15:00,135.94,136.4,135.86,136.33,45046.0,128.3413,128.7756,128.2658,128.7095,45046.0
2023-02-03 13:20:00,136.3,136.63,136.21,136.39,43088.0,128.6812,128.9928,128.5963,128.7662,43088.0
2023-02-03 13:25:00,136.43,136.56,136.29,136.33,30818.0,128.804,128.9267,128.6718,128.7095,30818.0
2023-02-03 13:30:00,136.31,136.31,135.84,135.88,63902.0,128.6907,128.6907,128.2469,128.2847,63902.0
2023-02-03 13:35:00,135.87,135.97,135.65,135.68,49697.0,128.2753,128.3697,128.0676,128.0959,49697.0
2023-02-03 13:40:00,135.65,135.69,135.08,135.14,69834.0,128.0676,128.1053,127.5294,127.5861,69834.0
2023-02-03 13:45:00,135.11,135.37,134.95,135.27,72522.0,127.5577,127.8032,127.4067,127.7088,72522.0
2023-02-03 13:50:00,135.28,135.91,135.2,135.87,99111.0,127.7182,128.313,127.6427,128.2753,99111.0
2023-02-03 13:55:00,135.89,135.93,135.63,135.64,38797.0,128.2941,128.3319,128.0487,128.0581,38797.0
2023-02-03 14:00:00,135.67,135.81,135.42,135.63,49665.0,128.0864,128.2186,127.8504,128.0487,49665.0
2023-02-03 14:05:00,135.65,135.77,135.41,135.59,47012.0,128.0676,128.1808,127.841,128.0109,47012.0
2023-02-03 14:10:00,135.65,135.89,135.41,135.88,37136.0,128.0676,128.2941,127.841,128.2847,37136.0
2023-02-03 14:15:00,135.89,135.96,135.52,135.67,32033.0,128.2941,128.3602,127.9448,128.0864,32033.0
2023-02-03 14:20:00,135.69,135.82,135.48,135.56,32865.0,128.1053,128.2281,127.9071,127.9826,32865.0
2023-02-03 14:25:00,135.54,135.72,135.42,135.72,30491.0,127.9637,128.1336,127.8504,128.1336,30491.0
2023-02-03 14:30:00,135.71,135.71,135.24,135.32,40798.0,128.1242,128.1242,127.6805,127.756,40798.0
2023-02-03 14:35:00,135.32,135.63,135.32,135.53,52676.0,127.756,128.0487,127.756,127.9543,52676.0
2023-02-03 14:40:00,135.51,135.57,135.39,135.4,31167.0,127.9354,127.992,127.8221,127.8315,31167.0
2023-02-03 14:45:00,135.44,135.49,135.15,135.35,26384.0,127.8693,127.9165,127.5955,127.7843,26384.0
2023-02-03 14:50:00,135.36,135.46,135.13,135.44,37409.0,127.7938,127.8882,127.5766,127.8693,37409.0
2023-02-03 14:55:00,135.46,135.53,134.91,135.06,40771.0,127.8882,127.9543,127.3689,127.5105,40771.0
2023-02-03 15:00:00,135.06,135.09,134.73,134.95,57654.0,127.5105,127.5389,127.199,127.4067,57654.0
2023-02-03 15:05:00,134.95,134.95,134.63,134.81,68654.0,127.4067,127.4067,127.1046,127.2745,68654.0
2023-02-03 15:10:00,134.81,135.17,134.64,135.04,64006.0,127.2745,127.6144,127.114,127.4917,64006.0
2023-02-03 15:15:00,135.02,135.49,134.86,135.47,65713.0,127.4728,127.9165,127.3217,127.8976,65713.0
2023-02-03 15:20:00,135.48,135.52,134.95,135.07,54299.0,127.9071,127.9448,127.4067,127.52,54299.0
2023-02-03 15:25:00,135.07,135.15,134.86,134.88,51061.0,127.52,127.5955,127.3217,127.3406,51061.0
2023-02-03 15:30:00,134.87,135.12,134.7,134.72,61027.0,127.3312,127.5672,127.1707,127.1895,61027.0
2023-02-03 15:35:00,134.73,134.98,134.73,134.86,59826.0,127.199,127.435,127.199,127.3217,59826.0
2023-02-03 15:40:00,134.86,135.16,134.76,134.97,71268.0,127.3217,127.6049,127.2273,127.4256,71268.0
2023-02-03 15:45:00,134.96,135.14,134.84,135.14,90383.0,127.4161,127.5861,127.3028,127.5861,90383.0
2023-02-03 15:50:00,135.17,135.52,134.78,135.48,171537.0,127.6144,127.9448,127.2462,127.9071,171537.0
2023-02-03 15:55:00,135.49,135.56,134.95,135.07,374681.0,127.9165,127.9826,127.4067,127.52,374681.0
2023-02-06 09:30:00,132.27,133.34,131.86,133.25,230501.0,124.8765,125.8867,124.4894,125.8017,230501.0
2023-02-06 09:35:00,133.29,133.75,133.06,133.45,87703.0,125.8395,126.2738,125.6223,125.9905,87703.0
2023-02-06 09:40:00,133.45,133.69,132.53,132.88,52927.0,125.9905,126.2171,125.122,125.4524,52927.0
2023-02-06 09:45:00,132.87,133.39,132.7,133.12,41581.0,125.4429,125.9339,125.2825,125.679,41581.0
2023-02-06 09:50:00,133.05,133.19,132.77,133.13,45475.0,125.6129,125.7451,125.3485,125.6884,45475.0
2023-02-06 09:55:00,133.2,133.48,132.84,133.46,48335.0,125.7545,126.0189,125.4146,126.0,48335.0
2023-02-06 10:00:00,133.46,134.3,133.4,133.9,79645.0,126.0,126.793,125.9433,126.4154,79645.0
2023-02-06 10:05:00,133.92,134.56,133.55,134.43,55425.0,126.4343,127.0385,126.0849,126.9157,55425.0
2023-02-06 10:10:00,134.64,134.69,134.05,134.11,30822.0,127.114,127.1612,126.557,126.6136,30822.0
2023-02-06 10:15:00,134.17,134.18,133.46,133.49,37543.0,126.6703,126.6797,126.0,126.0283,37543.0
2023-02-06 10:20:00,133.46,133.46,132.88,133.1,47505.0,126.0,126.0,125.4524,125.6601,47505.0
2023-02-06 10:25:00,133.08,133.35,133.01,133.18,36420.0,125.6412,125.8961,125.5751,125.7356,36420.0
2023-02-06 10:30:00,133.18,133.49,132.92,133.43,34517.0,125.7356,126.0283,125.4902,125.9716,34517.0
2023-02-06 10:35:00,133.42,133.83,133.19,133.7,35787.0,125.9622,126.3493,125.7451,126.2266,35787.0
2023-02-06 10:40:00,133.75,133.84,133.52,133.79,24223.0,126.2738,126.3587,126.0566,126.3115,24223.0
2023-02-06 10:45:00,133.76,133.94,133.56,133.78,25028.0,126.2832,126.4531,126.0944,126.3021,25028.0
2023-02-06 10:50:00,133.79,134.3,133.74,134.23,26531.0,126.3115,126.793,126.2643,126.7269,26531.0
2023-02-06 10:55:00,134.2,134.52,134.05,134.05,27179.0,126.6986,127.0007,126.557,126.557,27179.0
2023-02-06 11:00:00,134.09,134.09,133.87,133.94,22375.0,126.5948,126.5948,126.3871,126.4531,22375.0
2023-02-06 11:05:00,133.9,134.37,133.87,133.97,38755.0,126.4154,126.8591,126.3871,126.4815,38755.0
2023-02-06 11:10:00,134.01,134.24,133.9,133.94,29725.0,126.5192,126.7364,126.4154,126.4531,29725.0
2023-02-06 11:15:00,134.01,134.63,134.01,134.57,21596.0,126.5192,127.1046,126.5192,127.0479,21596.0
2023-02-06 11:20:00,134.56,134.74,134.5,134.65,79994.0,127.0385,127.2084,126.9818,127.1235,79994.0
2023-02-06 11:25:00,134.65,134.75,134.6,134.69,25780.0,127.1235,127.2179,127.0762,127.1612,25780.0
2023-02-06 11:30:00,134.69,134.88,134.53,134.54,37765.0,127.1612,127.3406,127.0102,127.0196,37765.0
2023-02-06 11:35:00,134.5,134.74,134.44,134.44,93103.0,126.9818,127.2084,126.9252,126.9252,93103.0
2023-02-06 11:40:00,134.45,134.55,134.0,134.46,32573.0,126.9346,127.029,126.5098,126.9441,32573.0
2023-02-06 11:45:00,134.41,134.55,133.95,133.96,24466.0,126.8969,127.029,126.4626,126.472,24466.0
2023-02-06 11:50:00,133.93,134.12,133.72,133.91,23213.0,126.4437,126.6231,126.2454,126.4248,23213.0
2023-02-06 11:55:00,133.89,134.04,133.55,133.59,30423.0,126.4059,126.5475,126.0849,126.1227,30423.0
2023-02-06 12:00:00,133.58,133.66,133.35,133.59,24184.0,126.1133,126.1888,125.8961,126.1227,24184.0
2023-02-06 12:05:00,133.6,133.84,133.59,133.83,21554.0,126.1321,126.3587,126.1227,126.3493,21554.0
2023-02-06 12:10:00,133.83,134.04,133.62,133.77,28387.0,126.3493,126.5475,126.151,126.2926,28387.0
2023-02-06 12:15:00,133.72,134.03,133.6,133.64,21444.0,126.2454,126.5381,126.1321,126.1699,21444.0
2023-02-06 12:20:00,133.64,133.89,133.53,133.72,15854.0,126.1699,126.4059,126.0661,126.2454,15854.0
2023-02-06 12:25:00,133.75,133.93,133.68,133.89,14050.0,126.2738,126.4437,126.2077,126.4059,14050.0
2023-02-06 12:30:00,133.9,134.16,133.9,134.09,28740.0,126.4154,126.6608,126.4154,126.5948,28740.0
2023-02-06 12:35:00,134.05,134.19,134.05,134.11,19108.0,126.557,126.6892,126.557,126.6136,19108.0
2023-02-06 12:40:00,134.08,134.21,133.82,133.94,28368.0,126.5853,126.708,126.3398,126.4531,28368.0
2023-02-06 12:45:00,133.93,134.31,133.93,134.13,17868.0,126.4437,126.8025,126.4437,126.6325,17868.0
2023-02-06 12:50:00,134.13,134.22,133.9,134.0,12323.0,126.6325,126.7175,126.4154,126.5098,12323.0
2023-02-06 12:55:00,133.98,134.08,133.86,133.94,13508.0,126.4909,126.5853,126.3776,126.4531,13508.0
2023-02-06 13:00:00,133.97,133.97,133.45,133.47,21217.0,126.4815,126.4815,125.9905,126.0094,21217.0
2023-02-06 13:05:00,133.47,133.74,133.36,133.51,16971.0,126.0094,126.2643,125.9056,126.0472,16971.0
2023-02-06 13:10:00,133.51,133.66,133.12,133.63,18113.0,126.0472,126.1888,125.679,126.1605,18113.0
2023-02-06 13:15:00,133.69,133.83,133.6,133.78,12824.0,126.2171,126.3493,126.1321,126.3021,12824.0
2023-02-06 13:20:00,133.8,133.88,133.66,133.72,15133.0,126.321,126.3965,126.1888,126.2454,15133.0
2023-02-06 13:25:00,133.71,133.81,133.56,133.57,13617.0,126.236,126.3304,126.0944,126.1038,13617.0
2023-02-06 13:30:00,133.56,133.72,133.54,133.7,12031.0,126.0944,126.2454,126.0755,126.2266,12031.0
2023-02-06 13:35:00,133.7,133.83,133.61,133.67,12180.0,126.2266,126.3493,126.1416,126.1982,12180.0
2023-02-06 13:40:00,133.64,133.66,133.46,133.61,16328.0,126.1699,126.1888,126.0,126.1416,16328.0
2023-02-06 13:45:00,133.6,133.65,133.3,133.3,10264.0,126.1321,126.1793,125.8489,125.8489,10264.0
2023-02-06 13:50:00,133.31,133.56,133.3,133.35,16120.0,125.8584,126.0944,125.8489,125.8961,16120.0
2023-02-06 13:55:00,133.37,133.51,133.37,133.45,12402.0,125.915,126.0472,125.915,125.9905,12402.0
2023-02-06 14:00:00,133.47,133.7,133.47,133.62,34890.0,126.0094,126.2266,126.0094,126.151,34890.0
2023-02-06 14:05:00,133.63,133.64,133.49,133.53,20858.0,126.1605,126.1699,126.0283,126.0661,20858.0
2023-02-06 14:10:00,133.54,133.62,133.33,133.34,27208.0,126.0755,126.151,125.8772,125.8867,27208.0
2023-02-06 14:15:00,133.33,133.74,133.32,133.57,31279.0,125.8772,126.2643,125.8678,126.1038,31279.0
2023-02-06 14:20:00,133.58,133.62,133.29,133.31,37268.0,126.1133,126.151,125.8395,125.8584,37268.0
2023-02-06 14:25:00,133.31,133.31,133.1,133.2,27140.0,125.8584,125.8584,125.6601,125.7545,27140.0
2023-02-06 14:30:00,133.21,133.24,133.07,133.11,20124.0,125.7639,125.7923,125.6318,125.6695,20124.0
2023-02-06 14:35:00,133.11,133.15,132.86,132.97,24590.0,125.6695,125.7073,125.4335,125.5374,24590.0
2023-02-06 14:40:00,132.97,133.15,132.76,133.02,33347.0,125.5374,125.7073,125.3391,125.5846,33347.0
2023-02-06 14:45:00,133.0,133.13,132.85,133.06,16817.0,125.5657,125.6884,125.4241,125.6223,16817.0
2023-02-06 14:50:00,133.03,133.11,132.87,133.09,23234.0,125.594,125.6695,125.4429,125.6507,23234.0
2023-02-06 14:55:00,133.07,133.16,132.82,133.06,44562.0,125.6318,125.7167,125.3957,125.6223,44562.0
2023-02-06 15:00:00,133.06,133.07,132.84,132.95,33949.0,125.6223,125.6318,125.4146,125.5185,33949.0
2023-02-06 15:05:00,132.94,132.98,132.73,132.84,31900.0,125.509,125.5468,125.3108,125.4146,31900.0
2023-02-06 15:10:00,132.84,132.95,132.73,132.94,25632.0,125.4146,125.5185,125.3108,125.509,25632.0
2023-02-06 15:15:00,132.93,133.02,132.62,132.95,32885.0,125.4996,125.5846,125.2069,125.5185,32885.0
2023-02-06 15:20:00,132.94,133.08,132.73,132.78,33149.0,125.509,125.6412,125.3108,125.358,33149.0
2023-02-06 15:25:00,132.75,132.87,132.62,132.77,36157.0,125.3297,125.4429,125.2069,125.3485,36157.0
2023-02-06 15:30:00,132.75,132.99,132.47,132.93,48148.0,125.3297,125.5562,125.0653,125.4996,48148.0
2023-02-06 15:35:00,132.89,133.15,132.89,133.06,36888.0,125.4618,125.7073,125.4618,125.6223,36888.0
2023-02-06 15:40:00,133.08,133.29,133.04,133.16,42725.0,125.6412,125.8395,125.6034,125.7167,42725.0
2023-02-06 15:45:00,133.16,133.32,132.95,133.11,59163.0,125.7167,125.8678,125.5185,125.6695,59163.0
2023-02-06 15:50:00,133.09,133.46,133.08,133.3,108889.0,125.6507,126.0,125.6412,125.8489,108889.0
2023-02-06 15:55:00,133.3,133.3,132.88,132.93,358984.0,125.8489,125.8489,125.4524,125.4996,358984.0
2023-02-07 09:30:00,133.35,133.61,132.78,132.94,225482.0,125.8961,126.1416,125.358,125.509,225482.0
2023-02-07 09:35:00,132.87,133.23,132.57,132.93,32262.0,125.4429,125.7828,125.1597,125.4996,32262.0
2023-02-07 09:40:00,133.0,133.3,132.88,132.88,49716.0,125.5657,125.8489,125.4524,125.4524,49716.0
2023-02-07 09:45:00,132.84,133.11,132.76,133.0,27040.0,125.4146,125.6695,125.3391,125.5657,27040.0
2023-02-07 09:50:00,132.97,133.8,132.93,133.79,45268.0,125.5374,126.321,125.4996,126.3115,45268.0
2023-02-07 09:55:00,133.82,133.95,132.84,133.24,68267.0,126.3398,126.4626,125.4146,125.7923,68267.0
2023-02-07 10:00:00,133.23,133.31,132.98,133.15,38165.0,125.7828,125.8584,125.5468,125.7073,38165.0
2023-02-07 10:05:00,133.09,133.34,133.07,133.17,35003.0,125.6507,125.8867,125.6318,125.7262,35003.0
2023-02-07 10:10:00,133.07,133.11,132.78,132.97,27990.0,125.6318,125.6695,125.358,125.5374,27990.0
2023-02-07 10:15:00,132.9,132.98,132.8,132.92,35881.0,125.4713,125.5468,125.3769,125.4902,35881.0
2023-02-07 10:20:00,132.89,133.1,132.83,132.85,28593.0,125.4618,125.6601,125.4052,125.4241,28593.0
2023-02-07 10:25:00,132.8,132.85,132.33,132.55,33603.0,125.3769,125.4241,124.9331,125.1408,33603.0
2023-02-07 10:30:00,132.58,132.67,132.47,132.61,28380.0,125.1692,125.2541,125.0653,125.1975,28380.0
2023-02-07 10:35:00,132.6,132.7,132.42,132.66,34823.0,125.188,125.2825,125.0181,125.2447,34823.0
2023-02-07 10:40:00,132.67,132.91,132.59,132.87,26315.0,125.2541,125.4807,125.1786,125.4429,26315.0
2023-02-07 10:45:00,132.88,132.89,132.65,132.82,28368.0,125.4524,125.4618,125.2352,125.3957,28368.0
2023-02-07 10:50:00,132.85,133.03,132.82,132.86,26142.0,125.4241,125.594,125.3957,125.4335,26142.0
2023-02-07 10:55:00,132.91,132.98,132.82,132.89,37839.0,125.4807,125.5468,125.3957,125.4618,37839.0
2023-02-07 11:00:00,132.91,133.02,132.82,132.89,39751.0,125.4807,125.5846,125.3957,125.4618,39751.0
2023-02-07 11:05:00,132.9,133.45,132.9,133.36,25749.0,125.4713,125.9905,125.4713,125.9056,25749.0
2023-02-07 11:10:00,133.35,133.39,133.24,133.28,19212.0,125.8961,125.9339,125.7923,125.83,19212.0
2023-02-07 11:15:00,133.3,133.38,132.9,132.98,31922.0,125.8489,125.9244,125.4713,125.5468,31922.0
2023-02-07 11:20:00,132.94,133.26,132.93,133.14,12544.0,125.509,125.8111,125.4996,125.6979,12544.0
2023-02-07 11:25:00,133.14,133.3,133.1,133.19,27215.0,125.6979,125.8489,125.6601,125.7451,27215.0
2023-02-07 11:30:00,133.21,133.66,133.09,133.56,21789.0,125.7639,126.1888,125.6507,126.0944,21789.0
2023-02-07 11:35:00,133.58,133.75,133.56,133.63,42970.0,126.1133,126.2738,126.0944,126.1605,42970.0
2023-02-07 11:40:00,133.64,133.65,133.43,133.44,28718.0,126.1699,126.1793,125.9716,125.9811,28718.0
2023-02-07 11:45:00,133.44,133.54,133.33,133.37,26460.0,125.9811,126.0755,125.8772,125.915,26460.0
2023-02-07 11:50:00,133.37,133.5,133.3,133.3,13539.0,125.915,126.0377,125.8489,125.8489,13539.0
2023-02-07 11:55:00,133.28,133.58,133.27,133.54,25206.0,125.83,126.1133,125.8206,126.0755,25206.0
2023-02-07 12:00:00,133.52,133.93,133.47,133.91,23038.0,126.0566,126.4437,126.0094,126.4248,23038.0
2023-02-07 12:05:00,133.89,134.34,133.89,134.22,56771.0,126.4059,126.8308,126.4059,126.7175,56771.0
2023-02-07 12:10:00,134.21,134.39,134.1,134.31,40108.0,126.708,126.878,126.6042,126.8025,40108.0
2023-02-07 12:15:00,134.35,134.38,133.99,134.02,22948.0,126.8402,126.8685,126.5003,126.5287,22948.0
2023-02-07 12:20:00,134.0,134.01,133.54,133.63,37240.0,126.5098,126.5192,126.0755,126.1605,37240.0
2023-02-07 12:25:00,133.65,133.75,133.6,133.72,20634.0,126.1793,126.2738,126.1321,126.2454,20634.0
2023-02-07 12:30:00,133.72,133.91,133.71,133.83,21534.0,126.2454,126.4248,126.236,126.3493,21534.0
2023-02-07 12:35:00,133.82,134.01,133.81,134.01,15690.0,126.3398,126.5192,126.3304,126.5192,15690.0
2023-02-07 12:40:00,134.01,134.88,133.89,134.69,47756.0,126.5192,127.3406,126.4059,127.1612,47756.0
2023-02-07 12:45:00,134.83,135.84,134.65,135.84,68209.0,127.2934,128.2469,127.1235,128.2469,68209.0
2023-02-07 12:50:00,135.88,136.5,135.46,136.37,74937.0,128.2847,128.87,127.8882,128.7473,74937.0
2023-02-07 12:55:00,136.35,137.31,136.28,136.67,89434.0,128.7284,129.6348,128.6623,129.0305,89434.0
2023-02-07 13:00:00,136.73,137.0,136.15,136.15,70190.0,129.0872,129.3421,128.5396,128.5396,70190.0
2023-02-07 13:05:00,136.18,136.37,135.7,135.75,83635.0,128.5679,128.7473,128.1148,128.162,83635.0
2023-02-07 13:10:00,135.8,136.03,135.2,135.23,48305.0,128.2092,128.4263,127.6427,127.671,48305.0
2023-02-07 13:15:00,135.34,135.41,134.53,135.27,24345.0,127.7749,127.841,127.0102,127.7088,24345.0
2023-02-07 13:20:00,135.13,135.5,134.87,135.03,43157.0,127.5766,127.9259,127.3312,127.4822,43157.0
2023-02-07 13:25:00,135.09,135.38,134.26,134.29,34441.0,127.5389,127.8126,126.7553,126.7836,34441.0
2023-02-07 13:30:00,134.25,134.25,133.12,133.12,55136.0,126.7458,126.7458,125.679,125.679,55136.0
2023-02-07 13:35:00,133.07,133.88,133.03,133.69,65280.0,125.6318,126.3965,125.594,126.2171,65280.0
2023-02-07 13:40:00,133.74,134.29,133.61,133.76,43212.0,126.2643,126.7836,126.1416,126.2832,43212.0
2023-02-07 13:45:00,133.83,135.5,133.14,133.21,63377.0,126.3493,127.9259,125.6979,125.7639,63377.0
2023-02-07 13:50:00,133.2,133.84,133.11,133.81,38472.0,125.7545,126.3587,125.6695,126.3304,38472.0
2023-02-07 13:55:00,133.86,134.1,133.71,133.91,28235.0,126.3776,126.6042,126.236,126.4248,28235.0
2023-02-07 14:00:00,133.87,134.57,133.87,134.44,25055.0,126.3871,127.0479,126.3871,126.9252,25055.0
2023-02-07 14:05:00,134.42,135.1,134.3,134.83,27067.0,126.9063,127.5483,126.793,127.2934,27067.0
2023-02-07 14:10:00,134.84,135.22,134.72,135.17,25650.0,127.3028,127.6616,127.1895,127.6144,25650.0
2023-02-07 14:15:00,135.19,135.58,135.19,135.51,33728.0,127.6333,128.0015,127.6333,127.9354,33728.0
2023-02-07 14:20:00,135.47,135.58,135.2,135.51,17282.0,127.8976,128.0015,127.6427,127.9354,17282.0
2023-02-07 14:25:00,135.58,135.66,135.35,135.59,14989.0,128.0015,128.077,127.7843,128.0109,14989.0
2023-02-07 14:30:00,135.62,136.16,135.37,135.98,41435.0,128.0392,128.549,127.8032,128.3791,41435.0
2023-02-07 14:35:00,135.94,136.1,135.85,135.87,19352.0,128.3413,128.4924,128.2564,128.2753,19352.0
2023-02-07 14:40:00,135.84,136.15,135.73,135.75,27181.0,128.2469,128.5396,128.1431,128.162,27181.0
2023-02-07 14:45:00,135.75,135.99,135.69,135.94,27237.0,128.162,128.3886,128.1053,128.3413,27237.0
2023-02-07 14:50:00,135.91,136.25,135.79,136.18,31122.0,128.313,128.634,128.1997,128.5679,31122.0
2023-02-07 14:55:00,136.2,136.21,136.0,136.11,17498.0,128.5868,128.5963,128.398,128.5018,17498.0
2023-02-07 15:00:00,136.12,136.5,135.9,135.92,49249.0,128.5113,128.87,128.3036,128.3225,49249.0
2023-02-07 15:05:00,135.93,136.06,135.52,135.65,35566.0,128.3319,128.4546,127.9448,128.0676,35566.0
2023-02-07 15:10:00,135.7,136.11,135.68,135.99,37389.0,128.1148,128.5018,128.0959,128.3886,37389.0
2023-02-07 15:15:00,136.02,136.25,136.02,136.14,43628.0,128.4169,128.634,128.4169,128.5302,43628.0
2023-02-07 15:20:00,136.16,136.41,136.07,136.28,50323.0,128.549,128.7851,128.4641,128.6623,50323.0
2023-02-07 15:25:00,136.28,136.57,136.17,136.52,67316.0,128.6623,128.9361,128.5585,128.8889,67316.0
2023-02-07 15:30:00,136.49,136.62,136.31,136.55,45956.0,128.8606,128.9833,128.6907,128.9172,45956.0
2023-02-07 15:35:00,136.51,136.53,136.29,136.49,62825.0,128.8795,128.8984,128.6718,128.8606,62825.0
2023-02-07 15:40:00,136.46,136.62,136.32,136.62,84201.0,128.8323,128.9833,128.7001,128.9833,84201.0
2023-02-07 15:45:00,136.62,136.96,136.47,136.6,68292.0,128.9833,129.3043,128.8417,128.9645,68292.0
2023-02-07 15:50:00,136.58,137.36,136.54,137.32,168894.0,128.9456,129.682,128.9078,129.6442,168894.0
2023-02-07 15:55:00,137.3,137.38,136.46,136.61,385779.0,129.6253,129.7009,128.8323,128.9739,385779.0
2023-02-08 09:30:00,135.32,136.24,135.31,135.63,141200.0,127.756,128.6246,127.7466,128.0487,141200.0
2023-02-08 09:35:00,135.66,136.17,135.47,136.01,58285.0,128.077,128.5585,127.8976,128.4074,58285.0
2023-02-08 09:40:00,135.98,136.28,135.62,136.09,44173.0,128.3791,128.6623,128.0392,128.483,44173.0
2023-02-08 09:45:00,136.06,136.1,135.53,135.53,36967.0,128.4546,128.4924,127.9543,127.9543,36967.0
2023-02-08 09:50:00,135.5,135.53,134.93,135.19,51128.0,127.9259,127.9543,127.3878,127.6333,51128.0
2023-02-08 09:55:00,135.19,135.44,134.95,135.28,34294.0,127.6333,127.8693,127.4067,127.7182,34294.0
2023-02-08 10:00:00,135.28,135.37,134.96,135.34,27106.0,127.7182,127.8032,127.4161,127.7749,27106.0
2023-02-08 10:05:00,135.36,135.37,134.96,135.3,22784.0,127.7938,127.8032,127.4161,127.7371,22784.0
2023-02-08 10:10:00,135.4,135.5,135.13,135.42,18159.0,127.8315,127.9259,127.5766,127.8504,18159.0
2023-02-08 10:15:00,135.38,135.84,135.38,135.68,41492.0,127.8126,128.2469,127.8126,128.0959,41492.0
2023-02-08 10:20:00,135.73,135.73,135.1,135.26,30854.0,128.1431,128.1431,127.5483,127.6994,30854.0
2023-02-08 10:25:00,135.23,135.25,134.91,134.99,26179.0,127.671,127.6899,127.3689,127.4444,26179.0
2023-02-08 10:30:00,134.97,134.97,133.92,134.21,104870.0,127.4256,127.4256,126.4343,126.708,104870.0
2023-02-08 10:35:00,134.2,134.8,134.11,134.71,32041.0,126.6986,127.2651,126.6136,127.1801,32041.0
2023-02-08 10:40:00,134.72,134.82,134.48,134.48,25885.0,127.1895,127.284,126.963,126.963,25885.0
2023-02-08 10:45:00,134.55,134.55,134.16,134.45,49199.0,127.029,127.029,126.6608,126.9346,49199.0
2023-02-08 10:50:00,134.44,134.53,133.96,134.25,76768.0,126.9252,127.0102,126.472,126.7458,76768.0
2023-02-08 10:55:00,134.22,134.4,134.13,134.24,33994.0,126.7175,126.8874,126.6325,126.7364,33994.0
2023-02-08 11:00:00,134.24,134.43,134.06,134.38,39458.0,126.7364,126.9157,126.5664,126.8685,39458.0
2023-02-08 11:05:00,134.36,134.42,134.06,134.37,65791.0,126.8497,126.9063,126.5664,126.8591,65791.0
2023-02-08 11:10:00,134.31,134.38,133.61,133.67,36851.0,126.8025,126.8685,126.1416,126.1982,36851.0
2023-02-08 11:15:00,133.68,133.9,133.59,133.83,28508.0,126.2077,126.4154,126.1227,126.3493,28508.0
2023-02-08 11:20:00,133.8,133.83,133.16,133.26,32226.0,126.321,126.3493,125.7167,125.8111,32226.0
2023-02-08 11:25:00,133.27,133.3,133.0,133.22,51946.0,125.8206,125.8489,125.5657,125.7734,51946.0
2023-02-08 11:30:00,133.21,133.37,133.07,133.13,35499.0,125.7639,125.915,125.6318,125.6884,35499.0
2023-02-08 11:35:00,133.15,133.58,133.12,133.42,29117.0,125.7073,126.1133,125.679,125.9622,29117.0
2023-02-08 11:40:00,133.46,133.46,132.65,132.93,94081.0,126.0,126.0,125.2352,125.4996,94081.0
2023-02-08 11:45:00,132.93,133.22,132.82,133.17,33456.0,125.4996,125.7734,125.3957,125.7262,33456.0
2023-02-08 11:50:00,133.19,133.49,133.18,133.45,18762.0,125.7451,126.0283,125.7356,125.9905,18762.0
2023-02-08 11:55:00,133.43,133.89,133.39,133.72,41884.0,125.9716,126.4059,125.9339,126.2454,41884.0
2023-02-08 12:00:00,133.69,133.75,133.54,133.58,24133.0,126.2171,126.2738,126.0755,126.1133,24133.0
2023-02-08 12:05:00,133.55,133.61,133.41,133.5,34074.0,126.0849,126.1416,125.9528,126.0377,34074.0
2023-02-08 12:10:00,133.5,133.77,133.43,133.43,23443.0,126.0377,126.2926,125.9716,125.9716,23443.0
2023-02-08 12:15:00,133.44,133.7,133.32,133.5,28438.0,125.9811,126.2266,125.8678,126.0377,28438.0
2023-02-08 12:20:00,133.48,133.57,133.37,133.48,71284.0,126.0189,126.1038,125.915,126.0189,71284.0
2023-02-08 12:25:00,133.45,133.52,133.32,133.47,21906.0,125.9905,126.0566,125.8678,126.0094,21906.0
2023-02-08 12:30:00,133.47,133.77,133.45,133.49,26939.0,126.0094,126.2926,125.9905,126.0283,26939.0
2023-02-08 12:35:00,133.43,133.66,133.35,133.46,18312.0,125.9716,126.1888,125.8961,126.0,18312.0
2023-02-08 12:40:00,133.43,133.53,133.3,133.46,21374.0,125.9716,126.0661,125.8489,126.0,21374.0
2023-02-08 12:45:00,133.46,133.47,133.03,133.17,19224.0,126.0,126.0094,125.594,125.7262,19224.0
2023-02-08 12:50:00,133.13,133.44,133.13,133.41,17366.0,125.6884,125.9811,125.6884,125.9528,17366.0
2023-02-08 12:55:00,133.44,133.56,133.25,133.5,14041.0,125.9811,126.0944,125.8017,126.0377,14041.0
2023-02-08 13:00:00,133.53,133.66,133.41,133.51,22515.0,126.0661,126.1888,125.9528,126.0472,22515.0
2023-02-08 13:05:00,133.5,133.72,133.28,133.54,15942.0,126.0377,126.2454,125.83,126.0755,15942.0
2023-02-08 13:10:00,133.6,133.6,133.34,133.41,25744.0,126.1321,126.1321,125.8867,125.9528,25744.0
2023-02-08 13:15:00,133.35,133.5,133.25,133.35,20509.0,125.8961,126.0377,125.8017,125.8961,20509.0
2023-02-08 13:20:00,133.32,133.49,133.3,133.41,31202.0,125.8678,126.0283,125.8489,125.9528,31202.0
2023-02-08 13:25:00,133.42,133.46,133.13,133.27,30438.0,125.9622,126.0,125.6884,125.8206,30438.0
2023-02-08 13:30:00,133.3,133.32,133.09,133.21,18773.0,125.8489,125.8678,125.6507,125.7639,18773.0
2023-02-08 13:35:00,133.19,133.41,133.02,133.18,27468.0,125.7451,125.9528,125.5846,125.7356,27468.0
2023-02-08 13:40:00,133.22,133.31,132.97,132.98,26752.0,125.7734,125.8584,125.5374,125.5468,26752.0
2023-02-08 13:45:00,133.01,133.13,132.89,133.01,18658.0,125.5751,125.6884,125.4618,125.5751,18658.0
2023-02-08 13:50:00,133.0,133.1,132.91,133.02,22958.0,125.5657,125.6601,125.4807,125.5846,22958.0
2023-02-08 13:55:00,133.03,133.19,132.94,133.14,15634.0,125.594,125.7451,125.509,125.6979,15634.0
2023-02-08 14:00:00,133.13,133.14,132.84,133.07,18389.0,125.6884,125.6979,125.4146,125.6318,18389.0
2023-02-08 14:05:00,133.07,133.11,132.72,132.83,57345.0,125.6318,125.6695,125.3013,125.4052,57345.0
2023-02-08 14:10:00,132.83,132.97,132.8,132.82,27476.0,125.4052,125.5374,125.3769,125.3957,27476.0
2023-02-08 14:15:00,132.87,133.06,132.83,132.97,45015.0,125.4429,125.6223,125.4052,125.5374,45015.0
2023-02-08 14:20:00,132.99,133.04,132.78,132.98,42500.0,125.5562,125.6034,125.358,125.5468,42500.0
2023-02-08 14:25:00,132.95,133.02,132.72,132.87,24402.0,125.5185,125.5846,125.3013,125.4429,24402.0
2023-02-08 14:30:00,132.87,133.04,132.87,132.93,22187.0,125.4429,125.6034,125.4429,125.4996,22187.0
2023-02-08 14:35:00,132.96,133.06,132.95,133.0,26941.0,125.5279,125.6223,125.5185,125.5657,26941.0
2023-02-08 14:40:00,133.03,133.05,132.61,132.73,35277.0,125.594,125.6129,125.1975,125.3108,35277.0
2023-02-08 14:45:00,132.72,132.82,132.59,132.64,43602.0,125.3013,125.3957,125.1786,125.2258,43602.0
2023-02-08 14:50:00,132.66,132.82,132.66,132.77,24777.0,125.2447,125.3957,125.2447,125.3485,24777.0
2023-02-08 14:55:00,132.77,132.85,132.69,132.73,35780.0,125.3485,125.4241,125.273,125.3108,35780.0
2023-02-08 15:00:00,132.71,132.76,132.22,132.24,36147.0,125.2919,125.3391,124.8293,124.8482,36147.0
2023-02-08 15:05:00,132.24,132.25,131.91,131.94,113873.0,124.8482,124.8576,124.5366,124.5649,113873.0
2023-02-08 15:10:00,131.9,132.08,131.8,131.95,79889.0,124.5272,124.6971,124.4328,124.5744,79889.0
2023-02-08 15:15:00,131.94,132.03,131.76,131.77,64433.0,124.5649,124.6499,124.395,124.4044,64433.0
2023-02-08 15:20:00,131.78,132.08,131.78,131.99,92499.0,124.4139,124.6971,124.4139,124.6121,92499.0
2023-02-08 15:25:00,132.01,132.01,131.8,131.94,128086.0,124.631,124.631,124.4328,124.5649,128086.0
2023-02-08 15:30:00,131.96,132.19,131.92,132.04,106381.0,124.5838,124.801,124.5461,124.6593,106381.0
2023-02-08 15:35:00,132.05,132.32,132.05,132.25,82817.0,124.6688,124.9237,124.6688,124.8576,82817.0
2023-02-08 15:40:00,132.24,132.48,132.18,132.19,117132.0,124.8482,125.0747,124.7915,124.801,117132.0
2023-02-08 15:45:00,132.19,132.19,131.76,131.78,167721.0,124.801,124.801,124.395,124.4139,167721.0
2023-02-08 15:50:00,131.78,132.45,131.78,132.27,195724.0,124.4139,125.0464,124.4139,124.8765,195724.0
2023-02-08 15:55:00,132.3,132.33,132.02,132.18,300459.0,124.9048,124.9331,124.6405,124.7915,300459.0
2023-02-09 09:30:00,133.98,134.68,133.89,134.49,174193.0,126.4909,127.1518,126.4059,126.9724,174193.0
2023-02-09 09:35:00,134.55,134.6,134.16,134.58,48589.0,127.029,127.0762,126.6608,127.0574,48589.0
2023-02-09 09:40:00,134.6,134.89,134.44,134.53,53400.0,127.0762,127.35,126.9252,127.0102,53400.0
2023-02-09 09:45:00,134.5,135.2,134.5,134.87,69987.0,126.9818,127.6427,126.9818,127.3312,69987.0
2023-02-09 09:50:00,134.89,135.06,134.7,134.87,50751.0,127.35,127.5105,127.1707,127.3312,50751.0
2023-02-09 09:55:00,134.89,135.08,134.74,135.0,81152.0,127.35,127.5294,127.2084,127.4539,81152.0
2023-02-09 10:00:00,134.89,135.07,134.75,134.76,54334.0,127.35,127.52,127.2179,127.2273,54334.0
2023-02-09 10:05:00,134.77,135.1,134.64,134.87,32767.0,127.2367,127.5483,127.114,127.3312,32767.0
2023-02-09 10:10:00,134.82,135.11,134.75,134.94,48053.0,127.284,127.5577,127.2179,127.3972,48053.0
2023-02-09 10:15:00,135.02,135.23,134.88,135.15,53891.0,127.4728,127.671,127.3406,127.5955,53891.0
2023-02-09 10:20:00,135.1,135.12,134.5,134.63,42413.0,127.5483,127.5672,126.9818,127.1046,42413.0
2023-02-09 10:25:00,134.6,134.6,133.64,133.64,83323.0,127.0762,127.0762,126.1699,126.1699,83323.0
2023-02-09 10:30:00,133.61,134.08,133.54,133.93,34967.0,126.1416,126.5853,126.0755,126.4437,34967.0
2023-02-09 10:35:00,133.93,134.2,133.85,134.1,49905.0,126.4437,126.6986,126.3682,126.6042,49905.0
2023-02-09 10:40:00,134.13,134.24,133.78,133.92,40010.0,126.6325,126.7364,126.3021,126.4343,40010.0
2023-02-09 10:45:00,133.94,134.32,133.85,134.27,35754.0,126.4531,126.8119,126.3682,126.7647,35754.0
2023-02-09 10:50:00,134.31,134.35,133.88,133.96,30251.0,126.8025,126.8402,126.3965,126.472,30251.0
2023-02-09 10:55:00,133.93,134.06,133.8,133.99,29574.0,126.4437,126.5664,126.321,126.5003,29574.0
2023-02-09 11:00:00,134.03,134.03,133.16,133.47,28334.0,126.5381,126.5381,125.7167,126.0094,28334.0
2023-02-09 11:05:00,133.46,134.02,133.27,133.92,33057.0,126.0,126.5287,125.8206,126.4343,33057.0
2023-02-09 11:10:00,133.94,134.04,133.7,133.9,53318.0,126.4531,126.5475,126.2266,126.4154,53318.0
2023-02-09 11:15:00,133.9,133.99,133.71,133.72,43076.0,126.4154,126.5003,126.236,126.2454,43076.0
2023-02-09 11:20:00,133.77,133.78,133.3,133.35,23338.0,126.2926,126.3021,125.8489,125.8961,23338.0
2023-02-09 11:25:00,133.36,133.46,133.18,133.36,38116.0,125.9056,126.0,125.7356,125.9056,38116.0
2023-02-09 11:30:00,133.31,133.31,133.04,133.04,19058.0,125.8584,125.8584,125.6034,125.6034,19058.0
2023-02-09 11:35:00,133.05,133.25,132.96,133.24,42225.0,125.6129,125.8017,125.5279,125.7923,42225.0
2023-02-09 11:40:00,133.25,133.26,132.93,133.16,16280.0,125.8017,125.8111,125.4996,125.7167,16280.0
2023-02-09 11:45:00,133.11,133.13,132.67,132.73,23600.0,125.6695,125.6884,125.2541,125.3108,23600.0
2023-02-09 11:50:00,132.74,132.87,132.61,132.62,22489.0,125.3202,125.4429,125.1975,125.2069,22489.0
2023-02-09 11:55:00,132.65,132.95,132.62,132.95,22934.0,125.2352,125.5185,125.2069,125.5185,22934.0
2023-02-09 12:00:00,132.92,133.17,132.87,132.9,29163.0,125.4902,125.7262,125.4429,125.4713,29163.0
2023-02-09 12:05:00,132.9,132.95,132.76,132.91,26311.0,125.4713,125.5185,125.3391,125.4807,26311.0
2023-02-09 12:10:00,132.94,133.09,132.91,132.92,31047.0,125.509,125.6507,125.4807,125.4902,31047.0
2023-02-09 12:15:00,132.93,133.23,132.79,133.21,21368.0,125.4996,125.7828,125.3674,125.7639,21368.0
2023-02-09 12:20:00,133.2,133.35,133.09,133.13,24456.0,125.7545,125.8961,125.6507,125.6884,24456.0
2023-02-09 12:25:00,133.17,133.26,132.85,132.88,25748.0,125.7262,125.8111,125.4241,125.4524,25748.0
2023-02-09 12:30:00,132.85,132.92,132.37,132.44,25296.0,125.4241,125.4902,124.9709,125.037,25296.0
2023-02-09 12:35:00,132.43,132.5,132.14,132.2,45595.0,125.0275,125.0936,124.7538,124.8104,45595.0
2023-02-09 12:40:00,132.15,132.33,132.02,132.07,21376.0,124.7632,124.9331,124.6405,124.6877,21376.0
2023-02-09 12:45:00,132.08,132.11,131.68,131.71,24935.0,124.6971,124.7254,124.3195,124.3478,24935.0
2023-02-09 12:50:00,131.75,132.12,131.65,132.12,33118.0,124.3856,124.7349,124.2911,124.7349,33118.0
2023-02-09 12:55:00,132.11,132.35,131.99,132.28,24050.0,124.7254,124.952,124.6121,124.8859,24050.0
2023-02-09 13:00:00,132.31,132.32,131.87,132.0,35873.0,124.9143,124.9237,124.4988,124.6216,35873.0
2023-02-09 13:05:00,132.05,132.23,131.97,132.09,14379.0,124.6688,124.8387,124.5933,124.7065,14379.0
2023-02-09 13:10:00,132.12,132.3,132.09,132.21,23813.0,124.7349,124.9048,124.7065,124.8198,23813.0
2023-02-09 13:15:00,132.31,132.35,132.1,132.28,15264.0,124.9143,124.952,124.716,124.8859,15264.0
2023-02-09 13:20:00,132.32,132.46,132.1,132.11,14188.0,124.9237,125.0559,124.716,124.7254,14188.0
2023-02-09 13:25:00,132.11,132.28,132.11,132.11,18942.0,124.7254,124.8859,124.7254,124.7254,18942.0
2023-02-09 13:30:00,132.13,132.49,131.99,132.31,16345.0,124.7443,125.0842,124.6121,124.9143,16345.0
2023-02-09 13:35:00,132.31,132.32,131.97,132.01,13265.0,124.9143,124.9237,124.5933,124.631,13265.0
2023-02-09 13:40:00,132.01,132.01,131.75,131.8,24059.0,124.631,124.631,124.3856,124.4328,24059.0
2023-02-09 13:45:00,131.78,131.99,131.63,131.93,18441.0,124.4139,124.6121,124.2723,124.5555,18441.0
2023-02-09 13:50:00,131.95,131.99,131.83,131.94,17901.0,124.5744,124.6121,124.4611,124.5649,17901.0
2023-02-09 13:55:00,131.94,131.97,131.59,131.71,14872.0,124.5649,124.5933,124.2345,124.3478,14872.0
2023-02-09 14:00:00,131.67,131.87,131.6,131.64,19691.0,124.31,124.4988,124.2439,124.2817,19691.0
2023-02-09 14:05:00,131.6,131.82,131.6,131.8,13476.0,124.2439,124.4516,124.2439,124.4328,13476.0
2023-02-09 14:10:00,131.84,131.84,131.5,131.6,16967.0,124.4705,124.4705,124.1495,124.2439,16967.0
2023-02-09 14:15:00,131.6,131.63,131.17,131.25,28743.0,124.2439,124.2723,123.838,123.9135,28743.0
2023-02-09 14:20:00,131.27,131.47,131.23,131.28,24748.0,123.9324,124.1212,123.8946,123.9418,24748.0
2023-02-09 14:25:00,131.28,131.45,131.19,131.22,37134.0,123.9418,124.1023,123.8569,123.8852,37134.0
2023-02-09 14:30:00,131.22,131.37,131.12,131.21,34105.0,123.8852,124.0268,123.7908,123.8757,34105.0
2023-02-09 14:35:00,131.21,131.25,130.84,130.86,47474.0,123.8757,123.9135,123.5264,123.5453,47474.0
2023-02-09 14:40:00,130.86,131.32,130.85,131.18,30984.0,123.5453,123.9796,123.5359,123.8474,30984.0
2023-02-09 14:45:00,131.18,131.3,130.9,131.27,23099.0,123.8474,123.9607,123.5831,123.9324,23099.0
2023-02-09 14:50:00,131.24,131.36,131.05,131.08,71248.0,123.9041,124.0174,123.7247,123.753,71248.0
2023-02-09 14:55:00,131.06,131.16,130.93,131.06,42714.0,123.7341,123.8285,123.6114,123.7341,42714.0
2023-02-09 15:00:00,131.06,131.06,130.47,130.5,31513.0,123.7341,123.7341,123.1771,123.2054,31513.0
2023-02-09 15:05:00,130.48,130.86,130.41,130.86,41926.0,123.1865,123.5453,123.1205,123.5453,41926.0
2023-02-09 15:10:00,130.82,130.84,130.6,130.63,22912.0,123.5075,123.5264,123.2998,123.3282,22912.0
2023-02-09 15:15:00,130.64,130.69,130.46,130.65,30865.0,123.3376,123.3848,123.1677,123.347,30865.0
2023-02-09 15:20:00,130.66,130.84,130.52,130.55,34208.0,123.3565,123.5264,123.2243,123.2526,34208.0
2023-02-09 15:25:00,130.55,130.66,130.37,130.6,53291.0,123.2526,123.3565,123.0827,123.2998,53291.0
2023-02-09 15:30:00,130.57,130.58,130.07,130.1,40789.0,123.2715,123.281,122.7995,122.8278,40789.0
2023-02-09 15:35:00,130.11,130.49,129.92,130.49,66137.0,122.8372,123.196,122.6578,123.196,66137.0
2023-02-09 15:40:00,130.49,130.64,130.42,130.62,38564.0,123.196,123.3376,123.1299,123.3187,38564.0
2023-02-09 15:45:00,130.6,130.71,130.45,130.54,43492.0,123.2998,123.4037,123.1582,123.2432,43492.0
2023-02-09 15:50:00,130.66,131.15,130.59,130.96,114754.0,123.3565,123.8191,123.2904,123.6397,114754.0
2023-02-09 15:55:00,130.98,130.99,130.26,130.48,279358.0,123.6586,123.668,122.9788,123.1865,279358.0
2023-02-10 09:30:00,129.29,129.94,129.03,129.23,148971.0,122.0631,122.6767,121.8176,122.0064,148971.0
2023-02-10 09:35:00,129.19,129.6,129.12,129.33,55283.0,121.9687,122.3557,121.9026,122.1008,55283.0
2023-02-10 09:40:00,129.31,129.38,129.06,129.2,82993.0,122.0819,122.148,121.8459,121.9781,82993.0
2023-02-10 09:45:00,129.19,129.37,128.89,129.16,141039.0,121.9687,122.1386,121.6854,121.9403,141039.0
2023-02-10 09:50:00,129.16,129.34,128.3,128.39,95092.0,121.9403,122.1103,121.1284,121.2134,95092.0
2023-02-10 09:55:00,128.39,128.81,128.21,128.78,59634.0,121.2134,121.6099,121.0434,121.5816,59634.0
2023-02-10 10:00:00,128.78,128.81,127.62,127.97,93423.0,121.5816,121.6099,120.4864,120.8168,93423.0
2023-02-10 10:05:00,128.03,128.34,127.75,128.27,47034.0,120.8735,121.1662,120.6091,121.1001,47034.0
2023-02-10 10:10:00,128.28,129.0,128.21,128.79,49696.0,121.1095,121.7893,121.0434,121.591,49696.0
2023-02-10 10:15:00,128.8,129.27,128.51,129.04,39683.0,121.6005,122.0442,121.3267,121.827,39683.0
2023-02-10 10:20:00,129.11,129.34,128.91,129.06,28848.0,121.8931,122.1103,121.7043,121.8459,28848.0
2023-02-10 10:25:00,129.1,129.2,128.78,128.87,38350.0,121.8837,121.9781,121.5816,121.6665,38350.0
2023-02-10 10:30:00,128.9,129.15,128.79,128.98,37672.0,121.6949,121.9309,121.591,121.7704,37672.0
2023-02-10 10:35:00,129.02,129.27,128.7,128.86,35442.0,121.8082,122.0442,121.506,121.6571,35442.0
2023-02-10 10:40:00,128.83,128.89,128.52,128.72,35573.0,121.6288,121.6854,121.3361,121.5249,35573.0
2023-02-10 10:45:00,128.71,128.87,128.58,128.75,42089.0,121.5155,121.6665,121.3927,121.5532,42089.0
2023-02-10 10:50:00,128.72,128.73,128.32,128.61,28221.0,121.5249,121.5344,121.1473,121.4211,28221.0
2023-02-10 10:55:00,128.65,128.81,128.47,128.81,16078.0,121.4588,121.6099,121.2889,121.6099,16078.0
2023-02-10 11:00:00,128.79,128.94,128.63,128.66,14421.0,121.591,121.7326,121.44,121.4683,14421.0
2023-02-10 11:05:00,128.64,128.95,128.57,128.84,19893.0,121.4494,121.7421,121.3833,121.6382,19893.0
2023-02-10 11:10:00,128.83,128.91,128.44,128.66,18018.0,121.6288,121.7043,121.2606,121.4683,18018.0
2023-02-10 11:15:00,128.73,128.96,128.67,128.93,12890.0,121.5344,121.7515,121.4777,121.7232,12890.0
2023-02-10 11:20:00,128.87,128.9,128.74,128.75,23172.0,121.6665,121.6949,121.5438,121.5532,23172.0
2023-02-10 11:25:00,128.75,128.86,128.6,128.81,28062.0,121.5532,121.6571,121.4116,121.6099,28062.0
2023-02-10 11:30:00,128.82,128.84,128.24,128.47,25961.0,121.6193,121.6382,121.0718,121.2889,25961.0
2023-02-10 11:35:00,128.5,128.72,128.4,128.45,12879.0,121.3172,121.5249,121.2228,121.27,12879.0
2023-02-10 11:40:00,128.44,128.57,128.34,128.35,11570.0,121.2606,121.3833,121.1662,121.1756,11570.0
2023-02-10 11:45:00,128.35,128.46,128.13,128.28,13592.0,121.1756,121.2795,120.9679,121.1095,13592.0
2023-02-10 11:50:00,128.27,128.4,128.22,128.34,16212.0,121.1001,121.2228,121.0529,121.1662,16212.0
2023-02-10 11:55:00,128.35,128.46,128.1,128.21,14729.0,121.1756,121.2795,120.9396,121.0434,14729.0
2023-02-10 12:00:00,128.2,128.25,127.88,128.0,19008.0,121.034,121.0812,120.7319,120.8452,19008.0
2023-02-10 12:05:00,128.01,128.11,127.83,127.94,12131.0,120.8546,120.949,120.6847,120.7885,12131.0
2023-02-10 12:10:00,127.97,127.99,127.73,127.81,26213.0,120.8168,120.8357,120.5903,120.6658,26213.0
2023-02-10 12:15:00,127.81,127.85,127.63,127.76,21773.0,120.6658,120.7036,120.4959,120.6186,21773.0
2023-02-10 12:20:00,127.78,128.21,127.78,128.17,20135.0,120.6375,121.0434,120.6375,121.0057,20135.0
2023-02-10 12:25:00,128.17,128.17,127.68,127.82,34077.0,121.0057,121.0057,120.5431,120.6752,34077.0
2023-02-10 12:30:00,127.8,128.2,127.76,128.06,29067.0,120.6563,121.034,120.6186,120.9018,29067.0
2023-02-10 12:35:00,128.05,128.19,128.03,128.06,13808.0,120.8924,121.0245,120.8735,120.9018,13808.0
2023-02-10 12:40:00,128.09,128.41,128.09,128.16,20510.0,120.9301,121.2323,120.9301,120.9962,20510.0
2023-02-10 12:45:00,128.18,128.39,128.08,128.16,34115.0,121.0151,121.2134,120.9207,120.9962,34115.0
2023-02-10 12:50:00,128.19,128.46,128.18,128.43,15901.0,121.0245,121.2795,121.0151,121.2511,15901.0
2023-02-10 12:55:00,128.43,128.61,128.39,128.57,10867.0,121.2511,121.4211,121.2134,121.3833,10867.0
2023-02-10 13:00:00,128.6,128.68,128.5,128.58,15652.0,121.4116,121.4872,121.3172,121.3927,15652.0
2023-02-10 13:05:00,128.57,128.78,128.44,128.67,21830.0,121.3833,121.5816,121.2606,121.4777,21830.0
2023-02-10 13:10:00,128.65,128.81,128.57,128.81,11632.0,121.4588,121.6099,121.3833,121.6099,11632.0
2023-02-10 13:15:00,128.81,129.15,128.81,129.08,26474.0,121.6099,121.9309,121.6099,121.8648,26474.0
2023-02-10 13:20:00,129.07,129.28,129.06,129.09,25937.0,121.8554,122.0536,121.8459,121.8742,25937.0
2023-02-10 13:25:00,129.1,129.21,129.04,129.16,17416.0,121.8837,121.9875,121.827,121.9403,17416.0
2023-02-10 13:30:00,129.13,129.13,128.86,129.03,25813.0,121.912,121.912,121.6571,121.8176,25813.0
2023-02-10 13:35:00,129.02,129.09,128.77,128.89,21688.0,121.8082,121.8742,121.5721,121.6854,21688.0
2023-02-10 13:40:00,128.86,128.88,128.53,128.61,21421.0,121.6571,121.676,121.3455,121.4211,21421.0
2023-02-10 13:45:00,128.58,128.7,128.44,128.66,13670.0,121.3927,121.506,121.2606,121.4683,13670.0
2023-02-10 13:50:00,128.66,128.76,128.53,128.62,15116.0,121.4683,121.5627,121.3455,121.4305,15116.0
2023-02-10 13:55:00,128.6,128.61,128.41,128.41,14116.0,121.4116,121.4211,121.2323,121.2323,14116.0
2023-02-10 14:00:00,128.44,128.52,128.17,128.23,16977.0,121.2606,121.3361,121.0057,121.0623,16977.0
2023-02-10 14:05:00,128.23,128.34,128.15,128.26,13712.0,121.0623,121.1662,120.9868,121.0906,13712.0
2023-02-10 14:10:00,128.29,128.39,128.25,128.28,17633.0,121.119,121.2134,121.0812,121.1095,17633.0
2023-02-10 14:15:00,128.32,128.49,128.21,128.33,17921.0,121.1473,121.3078,121.0434,121.1567,17921.0
2023-02-10 14:20:00,128.34,128.45,128.2,128.21,18278.0,121.1662,121.27,121.034,121.0434,18278.0
2023-02-10 14:25:00,128.18,128.18,128.01,128.09,21205.0,121.0151,121.0151,120.8546,120.9301,21205.0
2023-02-10 14:30:00,128.07,128.32,127.95,128.3,23713.0,120.9113,121.1473,120.798,121.1284,23713.0
2023-02-10 14:35:00,128.3,128.33,128.1,128.17,20586.0,121.1284,121.1567,120.9396,121.0057,20586.0
2023-02-10 14:40:00,128.19,128.21,127.91,128.11,22154.0,121.0245,121.0434,120.7602,120.949,22154.0
2023-02-10 14:45:00,128.14,128.2,127.97,128.04,17554.0,120.9773,121.034,120.8168,120.8829,17554.0
2023-02-10 14:50:00,128.03,128.35,128.02,128.32,21720.0,120.8735,121.1756,120.8641,121.1473,21720.0
2023-02-10 14:55:00,128.31,128.4,128.16,128.23,25116.0,121.1378,121.2228,120.9962,121.0623,25116.0
2023-02-10 15:00:00,128.28,128.66,128.24,128.3,27918.0,121.1095,121.4683,121.0718,121.1284,27918.0
2023-02-10 15:05:00,128.31,128.6,128.3,128.58,21228.0,121.1378,121.4116,121.1284,121.3927,21228.0
2023-02-10 15:10:00,128.59,128.69,128.47,128.52,21192.0,121.4022,121.4966,121.2889,121.3361,21192.0
2023-02-10 15:15:00,128.53,128.56,128.27,128.41,26006.0,121.3455,121.3739,121.1001,121.2323,26006.0
2023-02-10 15:20:00,128.41,128.43,128.29,128.33,22839.0,121.2323,121.2511,121.119,121.1567,22839.0
2023-02-10 15:25:00,128.33,128.48,128.19,128.36,29462.0,121.1567,121.2983,121.0245,121.185,29462.0
2023-02-10 15:30:00,128.36,128.47,128.34,128.44,28638.0,121.185,121.2889,121.1662,121.2606,28638.0
2023-02-10 15:35:00,128.44,128.68,128.4,128.66,35256.0,121.2606,121.4872,121.2228,121.4683,35256.0
2023-02-10 15:40:00,128.65,128.65,128.37,128.57,42607.0,121.4588,121.4588,121.1945,121.3833,42607.0
2023-02-10 15:45:00,128.56,128.9,128.52,128.86,86823.0,121.3739,121.6949,121.3361,121.6571,86823.0
2023-02-10 15:50:00,128.86,128.93,128.61,128.88,119192.0,121.6571,121.7232,121.4211,121.676,119192.0
2023-02-10 15:55:00,128.88,129.1,128.86,129.0,260214.0,121.676,121.8837,121.6571,121.7893,260214.0
2023-02-13 09:30:00,129.46,129.46,128.48,128.5,107587.0,122.2236,122.2236,121.2983,121.3172,107587.0
2023-02-13 09:35:00,128.51,129.02,128.39,128.96,27861.0,121.3267,121.8082,121.2134,121.7515,27861.0
2023-02-13 09:40:00,129.07,129.33,128.9,129.08,49530.0,121.8554,122.1008,121.6949,121.8648,49530.0
2023-02-13 09:45:00,129.1,129.41,129.06,129.23,41961.0,121.8837,122.1764,121.8459,122.0064,41961.0
2023-02-13 09:50:00,129.22,129.48,129.01,129.25,39889.0,121.997,122.2424,121.7987,122.0253,39889.0
2023-02-13 09:55:00,129.27,129.62,129.24,129.51,67484.0,122.0442,122.3746,122.0159,122.2708,67484.0
2023-02-13 10:00:00,129.51,129.61,129.21,129.21,53376.0,122.2708,122.3652,121.9875,121.9875,53376.0
2023-02-13 10:05:00,129.22,129.49,129.18,129.29,47864.0,121.997,122.2519,121.9592,122.0631,47864.0
2023-02-13 10:10:00,129.28,129.38,129.11,129.31,36128.0,122.0536,122.148,121.8931,122.0819,36128.0
2023-02-13 10:15:00,129.27,129.56,129.22,129.39,28976.0,122.0442,122.318,121.997,122.1575,28976.0
2023-02-13 10:20:00,129.41,129.42,129.15,129.31,24083.0,122.1764,122.1858,121.9309,122.0819,24083.0
2023-02-13 10:25:00,129.35,129.67,129.34,129.58,34260.0,122.1197,122.4218,122.1103,122.3369,34260.0
2023-02-13 10:30:00,129.58,129.6,129.26,129.45,28435.0,122.3369,122.3557,122.0347,122.2141,28435.0
2023-02-13 10:35:00,129.48,129.76,129.48,129.56,19663.0,122.2424,122.5068,122.2424,122.318,19663.0
2023-02-13 10:40:00,129.58,129.71,129.42,129.67,24514.0,122.3369,122.4596,122.1858,122.4218,24514.0
2023-02-13 10:45:00,129.69,130.03,129.49,130.02,44608.0,122.4407,122.7617,122.2519,122.7523,44608.0
2023-02-13 10:50:00,130.06,130.19,129.93,129.97,37860.0,122.79,122.9128,122.6673,122.7051,37860.0
2023-02-13 10:55:00,129.97,130.15,129.72,129.72,27440.0,122.7051,122.875,122.469,122.469,27440.0
2023-02-13 11:00:00,129.77,129.99,129.74,129.9,20769.0,122.5162,122.7239,122.4879,122.639,20769.0
2023-02-13 11:05:00,129.9,130.0,129.78,129.97,19692.0,122.639,122.7334,122.5257,122.7051,19692.0
2023-02-13 11:10:00,129.98,130.37,129.87,130.35,21864.0,122.7145,123.0827,122.6106,123.0638,21864.0
2023-02-13 11:15:00,130.37,130.5,130.27,130.41,32551.0,123.0827,123.2054,122.9883,123.1205,32551.0
2023-02-13 11:20:00,130.36,130.47,130.23,130.39,30463.0,123.0733,123.1771,122.9505,123.1016,30463.0
2023-02-13 11:25:00,130.4,130.45,130.23,130.43,23344.0,123.111,123.1582,122.9505,123.1393,23344.0
2023-02-13 11:30:00,130.42,130.44,130.04,130.3,33078.0,123.1299,123.1488,122.7711,123.0166,33078.0
2023-02-13 11:35:00,130.29,130.45,130.18,130.45,61812.0,123.0072,123.1582,122.9033,123.1582,61812.0
2023-02-13 11:40:00,130.45,130.97,130.41,130.97,84231.0,123.1582,123.6492,123.1205,123.6492,84231.0
2023-02-13 11:45:00,130.95,131.05,130.82,130.83,43291.0,123.6303,123.7247,123.5075,123.517,43291.0
2023-02-13 11:50:00,130.84,130.85,130.55,130.72,40872.0,123.5264,123.5359,123.2526,123.4131,40872.0
2023-02-13 11:55:00,130.71,130.71,130.53,130.61,16538.0,123.4037,123.4037,123.2337,123.3093,16538.0
2023-02-13 12:00:00,130.64,130.71,130.55,130.7,16988.0,123.3376,123.4037,123.2526,123.3942,16988.0
2023-02-13 12:05:00,130.71,130.84,130.63,130.83,16553.0,123.4037,123.5264,123.3282,123.517,16553.0
2023-02-13 12:10:00,130.86,130.98,130.68,130.95,35800.0,123.5453,123.6586,123.3754,123.6303,35800.0
2023-02-13 12:15:00,130.93,131.13,130.93,131.13,21073.0,123.6114,123.8002,123.6114,123.8002,21073.0
2023-02-13 12:20:00,131.14,131.14,130.99,131.0,21585.0,123.8097,123.8097,123.668,123.6775,21585.0
2023-02-13 12:25:00,131.01,131.07,130.93,131.04,11757.0,123.6869,123.7436,123.6114,123.7152,11757.0
2023-02-13 12:30:00,131.09,131.17,130.94,131.09,16429.0,123.7624,123.838,123.6208,123.7624,16429.0
2023-02-13 12:35:00,131.07,131.16,130.99,131.12,19431.0,123.7436,123.8285,123.668,123.7908,19431.0
2023-02-13 12:40:00,131.13,131.2,131.05,131.07,16470.0,123.8002,123.8663,123.7247,123.7436,16470.0
2023-02-13 12:45:00,131.07,131.29,131.07,131.2,19853.0,123.7436,123.9513,123.7436,123.8663,19853.0
2023-02-13 12:50:00,131.21,131.21,131.02,131.11,15036.0,123.8757,123.8757,123.6964,123.7813,15036.0
2023-02-13 12:55:00,131.1,131.1,130.9,130.99,15856.0,123.7719,123.7719,123.5831,123.668,15856.0
2023-02-13 13:00:00,130.99,131.06,130.84,130.87,10026.0,123.668,123.7341,123.5264,123.5547,10026.0
2023-02-13 13:05:00,130.87,130.94,130.76,130.79,11414.0,123.5547,123.6208,123.4509,123.4792,11414.0
2023-02-13 13:10:00,130.8,130.9,130.72,130.89,13078.0,123.4887,123.5831,123.4131,123.5736,13078.0
2023-02-13 13:15:00,130.87,130.98,130.82,130.86,17368.0,123.5547,123.6586,123.5075,123.5453,17368.0
2023-02-13 13:20:00,130.86,131.02,130.85,130.96,10795.0,123.5453,123.6964,123.5359,123.6397,10795.0
2023-02-13 13:25:00,130.95,131.2,130.95,131.12,13713.0,123.6303,123.8663,123.6303,123.7908,13713.0
2023-02-13 13:30:00,131.16,131.28,131.14,131.15,12084.0,123.8285,123.9418,123.8097,123.8191,12084.0
2023-02-13 13:35:00,131.16,131.17,130.99,131.02,20347.0,123.8285,123.838,123.668,123.6964,20347.0
2023-02-13 13:40:00,131.03,131.07,130.91,130.96,16515.0,123.7058,123.7436,123.5925,123.6397,16515.0
2023-02-13 13:45:00,130.97,131.09,130.94,131.03,14949.0,123.6492,123.7624,123.6208,123.7058,14949.0
2023-02-13 13:50:00,131.03,131.11,130.91,131.0,14435.0,123.7058,123.7813,123.5925,123.6775,14435.0
2023-02-13 13:55:00,131.02,131.2,131.02,131.18,10157.0,123.6964,123.8663,123.6964,123.8474,10157.0
2023-02-13 14:00:00,131.2,131.43,131.16,131.33,16286.0,123.8663,124.0834,123.8285,123.989,16286.0
2023-02-13 14:05:00,131.33,131.33,131.11,131.2,68802.0,123.989,123.989,123.7813,123.8663,68802.0
2023-02-13 14:10:00,131.2,131.2,130.9,130.99,24355.0,123.8663,123.8663,123.5831,123.668,24355.0
2023-02-13 14:15:00,131.01,131.16,130.92,131.14,17808.0,123.6869,123.8285,123.6019,123.8097,17808.0
2023-02-13 14:20:00,131.13,131.27,131.13,131.24,24959.0,123.8002,123.9324,123.8002,123.9041,24959.0
2023-02-13 14:25:00,131.23,131.35,131.07,131.11,18978.0,123.8946,124.0079,123.7436,123.7813,18978.0
2023-02-13 14:30:00,131.14,131.17,130.71,130.72,24859.0,123.8097,123.838,123.4037,123.4131,24859.0
2023-02-13 14:35:00,130.71,130.97,130.66,130.9,23051.0,123.4037,123.6492,123.3565,123.5831,23051.0
2023-02-13 14:40:00,130.9,130.9,130.55,130.7,25232.0,123.5831,123.5831,123.2526,123.3942,25232.0
2023-02-13 14:45:00,130.69,130.74,130.47,130.56,14033.0,123.3848,123.432,123.1771,123.2621,14033.0
2023-02-13 14:50:00,130.51,130.73,130.47,130.7,12249.0,123.2149,123.4226,123.1771,123.3942,12249.0
2023-02-13 14:55:00,130.73,130.85,130.67,130.85,13671.0,123.4226,123.5359,123.3659,123.5359,13671.0
2023-02-13 15:00:00,130.85,130.87,130.58,130.82,19824.0,123.5359,123.5547,123.281,123.5075,19824.0
2023-02-13 15:05:00,130.85,130.98,130.78,130.97,19617.0,123.5359,123.6586,123.4698,123.6492,19617.0
2023-02-13 15:10:00,130.97,131.06,130.94,131.02,22738.0,123.6492,123.7341,123.6208,123.6964,22738.0
2023-02-13 15:15:00,131.02,131.02,130.81,130.98,24747.0,123.6964,123.6964,123.4981,123.6586,24747.0
2023-02-13 15:20:00,130.99,131.11,130.89,130.92,29452.0,123.668,123.7813,123.5736,123.6019,29452.0
2023-02-13 15:25:00,130.93,131.0,130.79,130.85,28347.0,123.6114,123.6775,123.4792,123.5359,28347.0
2023-02-13 15:30:00,130.85,131.0,130.85,130.99,38542.0,123.5359,123.6775,123.5359,123.668,38542.0
2023-02-13 15:35:00,131.0,131.09,130.94,131.03,38447.0,123.6775,123.7624,123.6208,123.7058,38447.0
2023-02-13 15:40:00,131.03,131.18,131.02,131.13,42620.0,123.7058,123.8474,123.6964,123.8002,42620.0
2023-02-13 15:45:00,131.11,131.14,130.88,130.94,59019.0,123.7813,123.8097,123.5642,123.6208,59019.0
2023-02-13 15:50:00,130.9,130.91,130.44,130.61,108997.0,123.5831,123.5925,123.1488,123.3093,108997.0
2023-02-13 15:55:00,130.62,130.85,130.52,130.84,213476.0,123.3187,123.5359,123.2243,123.5264,213476.0
2023-02-14 09:30:00,129.05,129.55,128.36,128.77,111055.0,121.8365,122.3085,121.185,121.5721,111055.0
2023-02-14 09:35:00,128.9,129.55,128.76,129.55,34652.0,121.6949,122.3085,121.5627,122.3085,34652.0
2023-02-14 09:40:00,129.58,130.36,129.34,130.14,58569.0,122.3369,123.0733,122.1103,122.8655,58569.0
2023-02-14 09:45:00,130.28,131.0,130.28,130.99,35279.0,122.9977,123.6775,122.9977,123.668,35279.0
2023-02-14 09:50:00,130.98,131.0,130.28,130.61,51354.0,123.6586,123.6775,122.9977,123.3093,51354.0
2023-02-14 09:55:00,130.71,131.25,130.67,131.18,27449.0,123.4037,123.9135,123.3659,123.8474,27449.0
2023-02-14 10:00:00,131.19,132.27,131.19,132.22,81682.0,123.8569,124.8765,123.8569,124.8293,81682.0
2023-02-14 10:05:00,132.23,132.4,132.04,132.17,54255.0,124.8387,124.9992,124.6593,124.7821,54255.0
2023-02-14 10:10:00,132.15,132.59,132.0,132.33,54765.0,124.7632,125.1786,124.6216,124.9331,54765.0
2023-02-14 10:15:00,132.36,132.57,131.76,131.95,45903.0,124.9615,125.1597,124.395,124.5744,45903.0
2023-02-14 10:20:00,131.99,132.5,131.93,132.25,48438.0,124.6121,125.0936,124.5555,124.8576,48438.0
2023-02-14 10:25:00,132.24,132.45,131.75,131.83,62744.0,124.8482,125.0464,124.3856,124.4611,62744.0
2023-02-14 10:30:00,131.84,132.1,131.54,131.69,45877.0,124.4705,124.716,124.1873,124.3289,45877.0
2023-02-14 10:35:00,131.63,131.63,130.49,130.52,35166.0,124.2723,124.2723,123.196,123.2243,35166.0
2023-02-14 10:40:00,130.5,130.66,130.28,130.5,33375.0,123.2054,123.3565,122.9977,123.2054,33375.0
2023-02-14 10:45:00,130.39,130.39,129.45,130.16,56195.0,123.1016,123.1016,122.2141,122.8844,56195.0
2023-02-14 10:50:00,130.16,130.2,129.64,129.94,27986.0,122.8844,122.9222,122.3935,122.6767,27986.0
2023-02-14 10:55:00,129.9,130.4,129.86,130.25,22842.0,122.639,123.111,122.6012,122.9694,22842.0
2023-02-14 11:00:00,130.26,130.99,130.26,130.92,17918.0,122.9788,123.668,122.9788,123.6019,17918.0
2023-02-14 11:05:00,130.84,131.16,130.6,130.6,16657.0,123.5264,123.8285,123.2998,123.2998,16657.0
2023-02-14 11:10:00,130.63,130.99,130.57,130.68,12973.0,123.3282,123.668,123.2715,123.3754,12973.0
2023-02-14 11:15:00,130.72,130.97,130.62,130.94,17001.0,123.4131,123.6492,123.3187,123.6208,17001.0
2023-02-14 11:20:00,130.96,131.04,130.8,131.02,12886.0,123.6397,123.7152,123.4887,123.6964,12886.0
2023-02-14 11:25:00,131.08,131.08,130.01,130.29,47822.0,123.753,123.753,122.7428,123.0072,47822.0
2023-02-14 11:30:00,130.21,130.24,129.72,129.96,47265.0,122.9316,122.96,122.469,122.6956,47265.0
2023-02-14 11:35:00,129.9,130.12,129.82,129.89,29055.0,122.639,122.8467,122.5634,122.6295,29055.0
2023-02-14 11:40:00,129.88,129.96,129.56,129.73,17848.0,122.6201,122.6956,122.318,122.4785,17848.0
2023-02-14 11:45:00,129.66,130.13,129.62,130.08,13365.0,122.4124,122.8561,122.3746,122.8089,13365.0
2023-02-14 11:50:00,130.06,130.28,129.93,130.19,39063.0,122.79,122.9977,122.6673,122.9128,39063.0
2023-02-14 11:55:00,130.14,130.47,130.09,130.4,20773.0,122.8655,123.1771,122.8183,123.111,20773.0
2023-02-14 12:00:00,130.36,130.65,130.32,130.55,13855.0,123.0733,123.347,123.0355,123.2526,13855.0
2023-02-14 12:05:00,130.52,130.6,130.38,130.58,14718.0,123.2243,123.2998,123.0921,123.281,14718.0
2023-02-14 12:10:00,130.57,130.8,130.53,130.69,25462.0,123.2715,123.4887,123.2337,123.3848,25462.0
2023-02-14 12:15:00,130.67,130.86,130.67,130.8,21018.0,123.3659,123.5453,123.3659,123.4887,21018.0
2023-02-14 12:20:00,130.83,131.0,130.79,130.84,20686.0,123.517,123.6775,123.4792,123.5264,20686.0
2023-02-14 12:25:00,130.81,131.17,130.81,130.87,19857.0,123.4981,123.838,123.4981,123.5547,19857.0
2023-02-14 12:30:00,130.87,131.17,130.85,131.13,16222.0,123.5547,123.838,123.5359,123.8002,16222.0
2023-02-14 12:35:00,131.11,131.14,130.86,130.94,9466.0,123.7813,123.8097,123.5453,123.6208,9466.0
2023-02-14 12:40:00,130.91,131.21,130.84,130.89,13213.0,123.5925,123.8757,123.5264,123.5736,13213.0
2023-02-14 12:45:00,130.88,131.0,130.84,130.9,9109.0,123.5642,123.6775,123.5264,123.5831,9109.0
2023-02-14 12:50:00,130.87,130.9,130.72,130.84,11796.0,123.5547,123.5831,123.4131,123.5264,11796.0
2023-02-14 12:55:00,130.83,131.14,130.83,131.03,20990.0,123.517,123.8097,123.517,123.7058,20990.0
2023-02-14 13:00:00,131.05,131.78,131.04,131.76,26479.0,123.7247,124.4139,123.7152,124.395,26479.0
2023-02-14 13:05:00,131.75,132.0,131.71,131.79,23448.0,124.3856,124.6216,124.3478,124.4233,23448.0
2023-02-14 13:10:00,131.83,131.85,131.58,131.82,16765.0,124.4611,124.48,124.2251,124.4516,16765.0
2023-02-14 13:15:00,131.81,132.22,131.73,131.82,32872.0,124.4422,124.8293,124.3667,124.4516,32872.0
2023-02-14 13:20:00,131.78,132.02,131.59,131.72,23820.0,124.4139,124.6405,124.2345,124.3572,23820.0
2023-02-14 13:25:00,131.76,131.83,131.53,131.76,11686.0,124.395,124.4611,124.1779,124.395,11686.0
2023-02-14 13:30:00,131.76,131.94,131.69,131.94,16389.0,124.395,124.5649,124.3289,124.5649,16389.0
2023-02-14 13:35:00,131.97,132.06,131.82,131.98,15586.0,124.5933,124.6782,124.4516,124.6027,15586.0
2023-02-14 13:40:00,132.05,132.11,131.59,131.6,17625.0,124.6688,124.7254,124.2345,124.2439,17625.0
2023-02-14 13:45:00,131.64,131.99,131.64,131.93,14596.0,124.2817,124.6121,124.2817,124.5555,14596.0
2023-02-14 13:50:00,131.94,131.97,131.75,131.89,13592.0,124.5649,124.5933,124.3856,124.5177,13592.0
2023-02-14 13:55:00,131.92,132.05,131.7,131.77,25642.0,124.5461,124.6688,124.3383,124.4044,25642.0
2023-02-14 14:00:00,131.78,132.18,131.64,132.03,27471.0,124.4139,124.7915,124.2817,124.6499,27471.0
2023-02-14 14:05:00,132.03,132.03,131.32,131.62,24886.0,124.6499,124.6499,123.9796,124.2628,24886.0
2023-02-14 14:10:00,131.72,131.79,131.6,131.72,12360.0,124.3572,124.4233,124.2439,124.3572,12360.0
2023-02-14 14:15:00,131.78,132.07,131.76,131.97,13462.0,124.4139,124.6877,124.395,124.5933,13462.0
2023-02-14 14:20:00,131.99,132.16,131.96,132.13,11726.0,124.6121,124.7726,124.5838,124.7443,11726.0
2023-02-14 14:25:00,132.15,132.18,131.91,132.01,12760.0,124.7632,124.7915,124.5366,124.631,12760.0
2023-02-14 14:30:00,132.06,132.43,132.05,132.43,25275.0,124.6782,125.0275,124.6688,125.0275,25275.0
2023-02-14 14:35:00,132.46,132.6,132.29,132.4,37590.0,125.0559,125.188,124.8954,124.9992,37590.0
2023-02-14 14:40:00,132.4,132.48,132.28,132.3,16150.0,124.9992,125.0747,124.8859,124.9048,16150.0
2023-02-14 14:45:00,132.29,132.38,132.17,132.36,22493.0,124.8954,124.9803,124.7821,124.9615,22493.0
2023-02-14 14:50:00,132.36,132.45,132.1,132.21,17467.0,124.9615,125.0464,124.716,124.8198,17467.0
2023-02-14 14:55:00,132.23,132.29,132.12,132.23,26037.0,124.8387,124.8954,124.7349,124.8387,26037.0
2023-02-14 15:00:00,132.26,132.47,132.26,132.44,66988.0,124.867,125.0653,124.867,125.037,66988.0
2023-02-14 15:05:00,132.46,132.46,132.2,132.25,30735.0,125.0559,125.0559,124.8104,124.8576,30735.0
2023-02-14 15:10:00,132.24,132.46,132.03,132.33,26185.0,124.8482,125.0559,124.6499,124.9331,26185.0
2023-02-14 15:15:00,132.36,132.36,132.12,132.24,26442.0,124.9615,124.9615,124.7349,124.8482,26442.0
2023-02-14 15:20:00,132.25,132.42,132.2,132.41,22689.0,124.8576,125.0181,124.8104,125.0087,22689.0
2023-02-14 15:25:00,132.4,132.48,132.3,132.33,30296.0,124.9992,125.0747,124.9048,124.9331,30296.0
2023-02-14 15:30:00,132.37,132.46,132.22,132.4,31624.0,124.9709,125.0559,124.8293,124.9992,31624.0
2023-02-14 15:35:00,132.4,132.56,132.34,132.5,42240.0,124.9992,125.1503,124.9426,125.0936,42240.0
2023-02-14 15:40:00,132.47,132.85,132.45,132.81,49904.0,125.0653,125.4241,125.0464,125.3863,49904.0
2023-02-14 15:45:00,132.79,132.81,132.61,132.68,44575.0,125.3674,125.3863,125.1975,125.2636,44575.0
2023-02-14 15:50:00,132.64,132.75,132.4,132.74,91416.0,125.2258,125.3297,124.9992,125.3202,91416.0
2023-02-14 15:55:00,132.76,132.88,132.25,132.31,339514.0,125.3391,125.4524,124.8576,124.9143,339514.0
2023-02-15 09:30:00,130.56,131.24,130.5,130.8,115937.0,123.2621,123.9041,123.2054,123.4887,115937.0
2023-02-15 09:35:00,130.71,131.12,130.58,130.7,38571.0,123.4037,123.7908,123.281,123.3942,38571.0
2023-02-15 09:40:00,130.75,131.34,130.72,131.1,21596.0,123.4415,123.9985,123.4131,123.7719,21596.0
2023-02-15 09:45:00,131.05,131.45,130.87,131.45,18166.0,123.7247,124.1023,123.5547,124.1023,18166.0
2023-02-15 09:50:00,131.49,131.5,130.52,130.65,65164.0,124.1401,124.1495,123.2243,123.347,65164.0
2023-02-15 09:55:00,130.75,131.07,130.53,130.75,29640.0,123.4415,123.7436,123.2337,123.4415,29640.0
2023-02-15 10:00:00,130.74,131.08,130.72,130.99,36193.0,123.432,123.753,123.4131,123.668,36193.0
2023-02-15 10:05:00,130.92,130.99,130.37,130.51,78868.0,123.6019,123.668,123.0827,123.2149,78868.0
2023-02-15 10:10:00,130.5,130.76,130.3,130.57,29183.0,123.2054,123.4509,123.0166,123.2715,29183.0
2023-02-15 10:15:00,130.58,130.86,130.52,130.79,32242.0,123.281,123.5453,123.2243,123.4792,32242.0
2023-02-15 10:20:00,130.78,131.2,130.78,131.0,23365.0,123.4698,123.8663,123.4698,123.6775,23365.0
2023-02-15 10:25:00,131.06,131.39,130.96,131.16,26595.0,123.7341,124.0457,123.6397,123.8285,26595.0
2023-02-15 10:30:00,131.14,131.27,130.95,131.08,29282.0,123.8097,123.9324,123.6303,123.753,29282.0
2023-02-15 10:35:00,131.08,131.13,130.93,131.05,19749.0,123.753,123.8002,123.6114,123.7247,19749.0
2023-02-15 10:40:00,130.97,131.1,130.73,130.73,21781.0,123.6492,123.7719,123.4226,123.4226,21781.0
2023-02-15 10:45:00,130.67,130.79,130.55,130.69,21408.0,123.3659,123.4792,123.2526,123.3848,21408.0
2023-02-15 10:50:00,130.72,130.93,130.65,130.88,17852.0,123.4131,123.6114,123.347,123.5642,17852.0
2023-02-15 10:55:00,130.9,131.08,130.76,130.79,17300.0,123.5831,123.753,123.4509,123.4792,17300.0
2023-02-15 11:00:00,130.78,131.06,130.77,131.0,15252.0,123.4698,123.7341,123.4603,123.6775,15252.0
2023-02-15 11:05:00,131.03,131.36,130.98,131.11,16175.0,123.7058,124.0174,123.6586,123.7813,16175.0
2023-02-15 11:10:00,131.13,131.3,131.02,131.18,15408.0,123.8002,123.9607,123.6964,123.8474,15408.0
2023-02-15 11:15:00,131.18,131.26,130.99,131.06,12492.0,123.8474,123.9229,123.668,123.7341,12492.0
2023-02-15 11:20:00,131.07,131.13,130.93,131.05,12683.0,123.7436,123.8002,123.6114,123.7247,12683.0
2023-02-15 11:25:00,131.08,131.36,131.06,131.35,14056.0,123.753,124.0174,123.7341,124.0079,14056.0
2023-02-15 11:30:00,131.31,131.36,131.09,131.13,16760.0,123.9701,124.0174,123.7624,123.8002,16760.0
2023-02-15 11:35:00,131.1,131.31,131.09,131.3,11023.0,123.7719,123.9701,123.7624,123.9607,11023.0
2023-02-15 11:40:00,131.3,131.67,131.29,131.64,13705.0,123.9607,124.31,123.9513,124.2817,13705.0
2023-02-15 11:45:00,131.68,131.91,131.66,131.84,17230.0,124.3195,124.5366,124.3006,124.4705,17230.0
2023-02-15 11:50:00,131.85,131.96,131.83,131.96,17546.0,124.48,124.5838,124.4611,124.5838,17546.0
2023-02-15 11:55:00,131.98,132.08,131.77,131.79,21647.0,124.6027,124.6971,124.4044,124.4233,21647.0
2023-02-15 12:00:00,131.81,131.83,131.53,131.53,19660.0,124.4422,124.4611,124.1779,124.1779,19660.0
2023-02-15 12:05:00,131.55,131.62,131.21,131.48,20606.0,124.1967,124.2628,123.8757,124.1306,20606.0
2023-02-15 12:10:00,131.47,131.65,131.43,131.48,32959.0,124.1212,124.2911,124.0834,124.1306,32959.0
2023-02-15 12:15:00,131.34,131.56,131.34,131.47,8421.0,123.9985,124.2062,123.9985,124.1212,8421.0
2023-02-15 12:20:00,131.41,131.49,131.36,131.37,7820.0,124.0646,124.1401,124.0174,124.0268,7820.0
2023-02-15 12:25:00,131.37,131.49,131.21,131.25,12458.0,124.0268,124.1401,123.8757,123.9135,12458.0
2023-02-15 12:30:00,131.23,131.33,131.2,131.32,9638.0,123.8946,123.989,123.8663,123.9796,9638.0
2023-02-15 12:35:00,131.34,131.53,131.18,131.3,12345.0,123.9985,124.1779,123.8474,123.9607,12345.0
2023-02-15 12:40:00,131.34,131.6,131.31,131.56,11136.0,123.9985,124.2439,123.9701,124.2062,11136.0
2023-02-15 12:45:00,131.62,131.62,131.45,131.51,5750.0,124.2628,124.2628,124.1023,124.159,5750.0
2023-02-15 12:50:00,131.51,131.65,131.44,131.55,7618.0,124.159,124.2911,124.0929,124.1967,7618.0
2023-02-15 12:55:00,131.55,131.62,131.46,131.54,8593.0,124.1967,124.2628,124.1118,124.1873,8593.0
2023-02-15 13:00:00,131.57,131.65,131.45,131.47,9050.0,124.2156,124.2911,124.1023,124.1212,9050.0
2023-02-15 13:05:00,131.46,131.61,131.31,131.6,12393.0,124.1118,124.2534,123.9701,124.2439,12393.0
2023-02-15 13:10:00,131.58,131.77,131.58,131.75,12775.0,124.2251,124.4044,124.2251,124.3856,12775.0
2023-02-15 13:15:00,131.76,131.89,131.65,131.87,15982.0,124.395,124.5177,124.2911,124.4988,15982.0
2023-02-15 13:20:00,131.9,131.97,131.84,131.91,9236.0,124.5272,124.5933,124.4705,124.5366,9236.0
2023-02-15 13:25:00,131.9,131.96,131.78,131.84,22809.0,124.5272,124.5838,124.4139,124.4705,22809.0
2023-02-15 13:30:00,131.87,131.91,131.72,131.83,9982.0,124.4988,124.5366,124.3572,124.4611,9982.0
2023-02-15 13:35:00,131.81,131.87,131.67,131.8,8795.0,124.4422,124.4988,124.31,124.4328,8795.0
2023-02-15 13:40:00,131.81,131.93,131.71,131.86,11993.0,124.4422,124.5555,124.3478,124.4894,11993.0
2023-02-15 13:45:00,131.9,131.95,131.83,131.95,8081.0,124.5272,124.5744,124.4611,124.5744,8081.0
2023-02-15 13:50:00,131.95,132.18,131.91,132.15,23291.0,124.5744,124.7915,124.5366,124.7632,23291.0
2023-02-15 13:55:00,132.16,132.16,132.05,132.11,11477.0,124.7726,124.7726,124.6688,124.7254,11477.0
2023-02-15 14:00:00,132.13,132.23,132.09,132.21,13150.0,124.7443,124.8387,124.7065,124.8198,13150.0
2023-02-15 14:05:00,132.21,132.42,132.18,132.39,13572.0,124.8198,125.0181,124.7915,124.9898,13572.0
2023-02-15 14:10:00,132.38,132.51,132.35,132.48,13003.0,124.9803,125.1031,124.952,125.0747,13003.0
2023-02-15 14:15:00,132.45,132.51,132.22,132.26,15146.0,125.0464,125.1031,124.8293,124.867,15146.0
2023-02-15 14:20:00,132.25,132.35,132.24,132.33,12052.0,124.8576,124.952,124.8482,124.9331,12052.0
2023-02-15 14:25:00,132.32,132.4,132.24,132.4,13592.0,124.9237,124.9992,124.8482,124.9992,13592.0
2023-02-15 14:30:00,132.41,132.57,132.41,132.53,19519.0,125.0087,125.1597,125.0087,125.122,19519.0
2023-02-15 14:35:00,132.55,132.66,132.46,132.6,22440.0,125.1408,125.2447,125.0559,125.188,22440.0
2023-02-15 14:40:00,132.61,132.82,132.56,132.74,20975.0,125.1975,125.3957,125.1503,125.3202,20975.0
2023-02-15 14:45:00,132.76,132.83,132.59,132.61,13280.0,125.3391,125.4052,125.1786,125.1975,13280.0
2023-02-15 14:50:00,132.58,132.61,132.42,132.47,26529.0,125.1692,125.1975,125.0181,125.0653,26529.0
2023-02-15 14:55:00,132.47,132.48,132.34,132.37,12817.0,125.0653,125.0747,124.9426,124.9709,12817.0
2023-02-15 15:00:00,132.4,132.52,132.38,132.5,16863.0,124.9992,125.1125,124.9803,125.0936,16863.0
2023-02-15 15:05:00,132.52,132.65,132.52,132.58,16357.0,125.1125,125.2352,125.1125,125.1692,16357.0
2023-02-15 15:10:00,132.57,132.65,132.4,132.43,16977.0,125.1597,125.2352,124.9992,125.0275,16977.0
2023-02-15 15:15:00,132.43,132.5,132.16,132.25,33095.0,125.0275,125.0936,124.7726,124.8576,33095.0
2023-02-15 15:20:00,132.28,132.38,132.13,132.19,16664.0,124.8859,124.9803,124.7443,124.801,16664.0
2023-02-15 15:25:00,132.18,132.33,132.15,132.18,24024.0,124.7915,124.9331,124.7632,124.7915,24024.0
2023-02-15 15:30:00,132.17,132.39,132.17,132.38,33605.0,124.7821,124.9898,124.7821,124.9803,33605.0
2023-02-15 15:35:00,132.37,132.4,132.27,132.27,28531.0,124.9709,124.9992,124.8765,124.8765,28531.0
2023-02-15 15:40:00,132.28,132.41,132.19,132.39,31869.0,124.8859,125.0087,124.801,124.9898,31869.0
2023-02-15 15:45:00,132.38,132.67,132.38,132.61,27234.0,124.9803,125.2541,124.9803,125.1975,27234.0
2023-02-15 15:50:00,132.61,132.77,132.55,132.66,55545.0,125.1975,125.3485,125.1408,125.2447,55545.0
2023-02-15 15:55:00,132.68,133.33,132.54,133.12,245033.0,125.2636,125.8772,125.1314,125.679,245033.0
2023-02-16 09:30:00,130.61,131.59,130.61,131.22,121661.0,123.3093,124.2345,123.3093,123.8852,121661.0
2023-02-16 09:35:00,131.3,131.33,130.57,131.19,31883.0,123.9607,123.989,123.2715,123.8569,31883.0
2023-02-16 09:40:00,131.2,131.55,130.87,131.26,28320.0,123.8663,124.1967,123.5547,123.9229,28320.0
2023-02-16 09:45:00,131.19,131.73,131.01,131.65,31080.0,123.8569,124.3667,123.6869,124.2911,31080.0
2023-02-16 09:50:00,131.57,132.02,131.43,131.81,41017.0,124.2156,124.6405,124.0834,124.4422,41017.0
2023-02-16 09:55:00,131.84,132.04,131.55,131.56,116346.0,124.4705,124.6593,124.1967,124.2062,116346.0
2023-02-16 10:00:00,131.57,131.73,131.29,131.42,24371.0,124.2156,124.3667,123.9513,124.074,24371.0
2023-02-16 10:05:00,131.45,131.69,131.22,131.46,18334.0,124.1023,124.3289,123.8852,124.1118,18334.0
2023-02-16 10:10:00,131.44,131.65,131.16,131.2,23497.0,124.0929,124.2911,123.8285,123.8663,23497.0
2023-02-16 10:15:00,131.25,131.58,131.09,131.5,21720.0,123.9135,124.2251,123.7624,124.1495,21720.0
2023-02-16 10:20:00,131.49,131.7,131.49,131.54,22504.0,124.1401,124.3383,124.1401,124.1873,22504.0
2023-02-16 10:25:00,131.56,131.81,131.43,131.78,17131.0,124.2062,124.4422,124.0834,124.4139,17131.0
2023-02-16 10:30:00,131.81,132.05,131.78,131.97,17673.0,124.4422,124.6688,124.4139,124.5933,17673.0
2023-02-16 10:35:00,132.01,132.32,131.9,132.13,34838.0,124.631,124.9237,124.5272,124.7443,34838.0
2023-02-16 10:40:00,132.1,132.24,132.0,132.02,16156.0,124.716,124.8482,124.6216,124.6405,16156.0
2023-02-16 10:45:00,132.02,132.4,131.93,132.4,15604.0,124.6405,124.9992,124.5555,124.9992,15604.0
2023-02-16 10:50:00,132.44,132.44,132.13,132.15,16291.0,125.037,125.037,124.7443,124.7632,16291.0
2023-02-16 10:55:00,132.11,132.11,131.81,131.95,21253.0,124.7254,124.7254,124.4422,124.5744,21253.0
2023-02-16 11:00:00,132.01,132.21,131.93,132.1,11455.0,124.631,124.8198,124.5555,124.716,11455.0
2023-02-16 11:05:00,132.11,132.18,131.72,131.87,34769.0,124.7254,124.7915,124.3572,124.4988,34769.0
2023-02-16 11:10:00,131.87,131.98,131.68,131.74,15427.0,124.4988,124.6027,124.3195,124.3761,15427.0
2023-02-16 11:15:00,131.73,131.82,131.6,131.76,12776.0,124.3667,124.4516,124.2439,124.395,12776.0
2023-02-16 11:20:00,131.76,131.82,131.5,131.7,10405.0,124.395,124.4516,124.1495,124.3383,10405.0
2023-02-16 11:25:00,131.71,131.97,131.59,131.88,14371.0,124.3478,124.5933,124.2345,124.5083,14371.0
2023-02-16 11:30:00,131.9,132.14,131.87,131.91,13264.0,124.5272,124.7538,124.4988,124.5366,13264.0
2023-02-16 11:35:00,131.92,131.95,131.72,131.85,15647.0,124.5461,124.5744,124.3572,124.48,15647.0
2023-02-16 11:40:00,131.89,132.12,131.81,132.09,16303.0,124.5177,124.7349,124.4422,124.7065,16303.0
2023-02-16 11:45:00,132.1,132.34,132.1,132.3,14534.0,124.716,124.9426,124.716,124.9048,14534.0
2023-02-16 11:50:00,132.24,132.39,132.11,132.14,17191.0,124.8482,124.9898,124.7254,124.7538,17191.0
2023-02-16 11:55:00,132.16,132.28,132.0,132.0,7392.0,124.7726,124.8859,124.6216,124.6216,7392.0
2023-02-16 12:00:00,131.98,132.01,131.88,131.9,6129.0,124.6027,124.631,124.5083,124.5272,6129.0
2023-02-16 12:05:00,131.85,132.05,131.85,132.05,10398.0,124.48,124.6688,124.48,124.6688,10398.0
2023-02-16 12:10:00,132.03,132.23,132.03,132.16,16098.0,124.6499,124.8387,124.6499,124.7726,16098.0
2023-02-16 12:15:00,132.17,132.23,131.71,131.72,20597.0,124.7821,124.8387,124.3478,124.3572,20597.0
2023-02-16 12:20:00,131.76,132.22,131.75,132.18,25725.0,124.395,124.8293,124.3856,124.7915,25725.0
2023-02-16 12:25:00,132.15,132.31,132.1,132.21,18332.0,124.7632,124.9143,124.716,124.8198,18332.0
2023-02-16 12:30:00,132.21,132.44,132.2,132.38,31804.0,124.8198,125.037,124.8104,124.9803,31804.0
2023-02-16 12:35:00,132.38,132.54,132.35,132.44,15811.0,124.9803,125.1314,124.952,125.037,15811.0
2023-02-16 12:40:00,132.41,132.46,132.37,132.45,8410.0,125.0087,125.0559,124.9709,125.0464,8410.0
2023-02-16 12:45:00,132.48,132.59,132.4,132.51,17645.0,125.0747,125.1786,124.9992,125.1031,17645.0
2023-02-16 12:50:00,132.44,132.54,132.29,132.43,15692.0,125.037,125.1314,124.8954,125.0275,15692.0
2023-02-16 12:55:00,132.39,132.39,132.09,132.18,11543.0,124.9898,124.9898,124.7065,124.7915,11543.0
2023-02-16 13:00:00,132.25,132.4,132.04,132.12,21842.0,124.8576,124.9992,124.6593,124.7349,21842.0
2023-02-16 13:05:00,132.16,132.26,132.05,132.26,8337.0,124.7726,124.867,124.6688,124.867,8337.0
2023-02-16 13:10:00,132.24,132.25,132.07,132.08,9126.0,124.8482,124.8576,124.6877,124.6971,9126.0
2023-02-16 13:15:00,132.04,132.09,131.88,131.97,9702.0,124.6593,124.7065,124.5083,124.5933,9702.0
2023-02-16 13:20:00,131.98,132.03,131.81,131.96,16999.0,124.6027,124.6499,124.4422,124.5838,16999.0
2023-02-16 13:25:00,131.92,132.04,131.75,131.83,10620.0,124.5461,124.6593,124.3856,124.4611,10620.0
2023-02-16 13:30:00,131.84,132.07,131.76,132.07,14609.0,124.4705,124.6877,124.395,124.6877,14609.0
2023-02-16 13:35:00,132.09,132.32,132.08,132.17,15192.0,124.7065,124.9237,124.6971,124.7821,15192.0
2023-02-16 13:40:00,132.15,132.35,132.09,132.35,29700.0,124.7632,124.952,124.7065,124.952,29700.0
2023-02-16 13:45:00,132.32,132.39,132.18,132.23,16604.0,124.9237,124.9898,124.7915,124.8387,16604.0
2023-02-16 13:50:00,132.23,132.26,132.13,132.23,13291.0,124.8387,124.867,124.7443,124.8387,13291.0
2023-02-16 13:55:00,132.25,132.32,132.18,132.25,7677.0,124.8576,124.9237,124.7915,124.8576,7677.0
2023-02-16 14:00:00,132.3,132.42,132.29,132.38,19546.0,124.9048,125.0181,124.8954,124.9803,19546.0
2023-02-16 14:05:00,132.36,132.39,132.1,132.12,23351.0,124.9615,124.9898,124.716,124.7349,23351.0
2023-02-16 14:10:00,132.12,132.16,132.02,132.09,18327.0,124.7349,124.7726,124.6405,124.7065,18327.0
2023-02-16 14:15:00,132.06,132.21,131.98,132.09,26321.0,124.6782,124.8198,124.6027,124.7065,26321.0
2023-02-16 14:20:00,132.09,132.15,131.87,132.14,23605.0,124.7065,124.7632,124.4988,124.7538,23605.0
2023-02-16 14:25:00,132.13,132.31,132.13,132.18,19221.0,124.7443,124.9143,124.7443,124.7915,19221.0
2023-02-16 14:30:00,132.17,132.38,132.14,132.25,21269.0,124.7821,124.9803,124.7538,124.8576,21269.0
2023-02-16 14:35:00,132.27,132.46,132.26,132.3,15120.0,124.8765,125.0559,124.867,124.9048,15120.0
2023-02-16 14:40:00,132.32,132.32,132.01,132.06,46811.0,124.9237,124.9237,124.631,124.6782,46811.0
2023-02-16 14:45:00,132.09,132.18,132.04,132.16,23033.0,124.7065,124.7915,124.6593,124.7726,23033.0
2023-02-16 14:50:00,132.16,132.19,132.02,132.14,22394.0,124.7726,124.801,124.6405,124.7538,22394.0
2023-02-16 14:55:00,132.15,132.21,132.04,132.1,24369.0,124.7632,124.8198,124.6593,124.716,24369.0
2023-02-16 15:00:00,132.09,132.15,131.87,131.87,20224.0,124.7065,124.7632,124.4988,124.4988,20224.0
2023-02-16 15:05:00,131.86,132.0,131.56,131.87,70702.0,124.4894,124.6216,124.2062,124.4988,70702.0
2023-02-16 15:10:00,131.88,131.96,131.59,131.61,23676.0,124.5083,124.5838,124.2345,124.2534,23676.0
2023-02-16 15:15:00,131.58,131.58,131.1,131.11,35934.0,124.2251,124.2251,123.7719,123.7813,35934.0
2023-02-16 15:20:00,131.1,131.1,130.68,130.77,59258.0,123.7719,123.7719,123.3754,123.4603,59258.0
2023-02-16 15:25:00,130.78,130.79,130.41,130.51,77205.0,123.4698,123.4792,123.1205,123.2149,77205.0
2023-02-16 15:30:00,130.5,130.54,129.99,130.07,78346.0,123.2054,123.2432,122.7239,122.7995,78346.0
2023-02-16 15:35:00,130.06,130.42,130.01,130.24,52790.0,122.79,123.1299,122.7428,122.96,52790.0
2023-02-16 15:40:00,130.24,130.36,129.95,130.28,58976.0,122.96,123.0733,122.6862,122.9977,58976.0
2023-02-16 15:45:00,130.29,130.61,130.16,130.56,53641.0,123.0072,123.3093,122.8844,123.2621,53641.0
2023-02-16 15:50:00,130.56,130.76,130.32,130.51,87888.0,123.2621,123.4509,123.0355,123.2149,87888.0
2023-02-16 15:55:00,130.51,130.61,129.95,130.15,355062.0,123.2149,123.3093,122.6862,122.875,355062.0
2023-02-17 09:30:00,129.18,129.78,129.0,129.7,245710.0,121.9592,122.5257,121.7893,122.4501,245710.0
2023-02-17 09:35:00,129.71,129.81,128.36,128.36,70411.0,122.4596,122.554,121.185,121.185,70411.0
2023-02-17 09:40:00,128.34,128.36,127.89,128.06,70635.0,121.1662,121.185,120.7413,120.9018,70635.0
2023-02-17 09:45:00,128.06,128.17,127.58,127.76,40769.0,120.9018,121.0057,120.4486,120.6186,40769.0
2023-02-17 09:50:00,127.77,127.9,127.41,127.45,44303.0,120.628,120.7508,120.2881,120.3259,44303.0
2023-02-17 09:55:00,127.43,128.04,127.43,128.0,35939.0,120.307,120.8829,120.307,120.8452,35939.0
2023-02-17 10:00:00,127.97,128.08,127.71,127.85,54431.0,120.8168,120.9207,120.5714,120.7036,54431.0
2023-02-17 10:05:00,127.87,127.94,127.52,127.65,47720.0,120.7224,120.7885,120.392,120.5147,47720.0
2023-02-17 10:10:00,127.64,127.95,127.49,127.77,67052.0,120.5053,120.798,120.3637,120.628,67052.0
2023-02-17 10:15:00,127.79,128.17,127.5,128.06,45124.0,120.6469,121.0057,120.3731,120.9018,45124.0
2023-02-17 10:20:00,128.08,128.2,127.85,127.85,26199.0,120.9207,121.034,120.7036,120.7036,26199.0
2023-02-17 10:25:00,127.88,127.94,127.55,127.67,41042.0,120.7319,120.7885,120.4203,120.5336,41042.0
2023-02-17 10:30:00,127.64,128.18,127.63,128.1,25563.0,120.5053,121.0151,120.4959,120.9396,25563.0
2023-02-17 10:35:00,128.04,128.44,127.81,127.9,29484.0,120.8829,121.2606,120.6658,120.7508,29484.0
2023-02-17 10:40:00,127.92,127.93,127.53,127.68,31138.0,120.7696,120.7791,120.4014,120.5431,31138.0
2023-02-17 10:45:00,127.68,127.82,127.49,127.71,37366.0,120.5431,120.6752,120.3637,120.5714,37366.0
2023-02-17 10:50:00,127.67,127.91,127.58,127.77,40399.0,120.5336,120.7602,120.4486,120.628,40399.0
2023-02-17 10:55:00,127.76,127.95,127.7,127.79,47086.0,120.6186,120.798,120.5619,120.6469,47086.0
2023-02-17 11:00:00,127.79,127.85,127.6,127.69,27320.0,120.6469,120.7036,120.4675,120.5525,27320.0
2023-02-17 11:05:00,127.71,128.15,127.7,127.96,49507.0,120.5714,120.9868,120.5619,120.8074,49507.0
2023-02-17 11:10:00,127.98,128.22,127.96,128.12,40561.0,120.8263,121.0529,120.8074,120.9585,40561.0
2023-02-17 11:15:00,128.11,128.12,127.86,128.0,57910.0,120.949,120.9585,120.713,120.8452,57910.0
2023-02-17 11:20:00,127.99,127.99,127.65,127.81,71163.0,120.8357,120.8357,120.5147,120.6658,71163.0
2023-02-17 11:25:00,127.82,127.86,127.55,127.67,72843.0,120.6752,120.713,120.4203,120.5336,72843.0
2023-02-17 11:30:00,127.69,127.76,127.5,127.76,65596.0,120.5525,120.6186,120.3731,120.6186,65596.0
2023-02-17 11:35:00,127.75,127.81,127.59,127.73,32777.0,120.6091,120.6658,120.4581,120.5903,32777.0
2023-02-17 11:40:00,127.72,127.86,127.44,127.57,35303.0,120.5808,120.713,120.3165,120.4392,35303.0
2023-02-17 11:45:00,127.54,127.93,127.52,127.8,23547.0,120.4109,120.7791,120.392,120.6563,23547.0
2023-02-17 11:50:00,127.74,127.8,127.4,127.41,20877.0,120.5997,120.6563,120.2787,120.2881,20877.0
2023-02-17 11:55:00,127.42,127.67,127.34,127.61,23743.0,120.2976,120.5336,120.2221,120.477,23743.0
2023-02-17 12:00:00,127.68,127.83,127.63,127.66,17446.0,120.5431,120.6847,120.4959,120.5242,17446.0
2023-02-17 12:05:00,127.68,127.94,127.67,127.9,24733.0,120.5431,120.7885,120.5336,120.7508,24733.0
2023-02-17 12:10:00,127.92,128.21,127.91,128.02,45849.0,120.7696,121.0434,120.7602,120.8641,45849.0
2023-02-17 12:15:00,128.04,128.1,127.6,127.66,31214.0,120.8829,120.9396,120.4675,120.5242,31214.0
2023-02-17 12:20:00,127.67,127.79,127.61,127.69,23658.0,120.5336,120.6469,120.477,120.5525,23658.0
2023-02-17 12:25:00,127.7,127.88,127.38,127.61,50509.0,120.5619,120.7319,120.2598,120.477,50509.0
2023-02-17 12:30:00,127.6,127.74,127.54,127.58,18999.0,120.4675,120.5997,120.4109,120.4486,18999.0
2023-02-17 12:35:00,127.59,127.68,127.42,127.47,10993.0,120.4581,120.5431,120.2976,120.3448,10993.0
2023-02-17 12:40:00,127.5,127.51,127.32,127.41,59756.0,120.3731,120.3826,120.2032,120.2881,59756.0
2023-02-17 12:45:00,127.41,127.49,127.22,127.29,38982.0,120.2881,120.3637,120.1088,120.1749,38982.0
2023-02-17 12:50:00,127.28,127.35,127.05,127.13,22204.0,120.1654,120.2315,119.9483,120.0238,22204.0
2023-02-17 12:55:00,127.14,127.46,127.1,127.41,24866.0,120.0332,120.3354,119.9955,120.2881,24866.0
2023-02-17 13:00:00,127.42,127.47,127.12,127.19,32771.0,120.2976,120.3448,120.0144,120.0804,32771.0
2023-02-17 13:05:00,127.19,127.38,127.07,127.37,13793.0,120.0804,120.2598,119.9672,120.2504,13793.0
2023-02-17 13:10:00,127.37,127.56,127.35,127.37,14808.0,120.2504,120.4298,120.2315,120.2504,14808.0
2023-02-17 13:15:00,127.38,127.54,127.38,127.4,22236.0,120.2598,120.4109,120.2598,120.2787,22236.0
2023-02-17 13:20:00,127.4,127.41,127.12,127.15,15981.0,120.2787,120.2881,120.0144,120.0427,15981.0
2023-02-17 13:25:00,127.16,127.2,126.96,127.02,26103.0,120.0521,120.0899,119.8633,119.9199,26103.0
2023-02-17 13:30:00,127.02,127.26,126.97,127.26,33289.0,119.9199,120.1465,119.8727,120.1465,33289.0
2023-02-17 13:35:00,127.25,127.37,127.21,127.3,38302.0,120.1371,120.2504,120.0993,120.1843,38302.0
2023-02-17 13:40:00,127.32,127.55,127.3,127.46,30218.0,120.2032,120.4203,120.1843,120.3354,30218.0
2023-02-17 13:45:00,127.47,127.59,127.43,127.46,16490.0,120.3448,120.4581,120.307,120.3354,16490.0
2023-02-17 13:50:00,127.45,127.58,127.34,127.45,17464.0,120.3259,120.4486,120.2221,120.3259,17464.0
2023-02-17 13:55:00,127.47,127.65,127.47,127.65,21289.0,120.3448,120.5147,120.3448,120.5147,21289.0
2023-02-17 14:00:00,127.66,127.99,127.65,127.84,35556.0,120.5242,120.8357,120.5147,120.6941,35556.0
2023-02-17 14:05:00,127.84,127.88,127.67,127.74,27887.0,120.6941,120.7319,120.5336,120.5997,27887.0
2023-02-17 14:10:00,127.75,127.88,127.48,127.52,24663.0,120.6091,120.7319,120.3542,120.392,24663.0
2023-02-17 14:15:00,127.53,127.78,127.48,127.61,19144.0,120.4014,120.6375,120.3542,120.477,19144.0
2023-02-17 14:20:00,127.6,128.09,127.6,128.05,39873.0,120.4675,120.9301,120.4675,120.8924,39873.0
2023-02-17 14:25:00,128.05,128.06,127.75,127.76,16136.0,120.8924,120.9018,120.6091,120.6186,16136.0
2023-02-17 14:30:00,127.77,128.07,127.77,128.05,17961.0,120.628,120.9113,120.628,120.8924,17961.0
2023-02-17 14:35:00,128.04,128.07,127.86,128.02,23093.0,120.8829,120.9113,120.713,120.8641,23093.0
2023-02-17 14:40:00,128.0,128.02,127.78,127.81,15786.0,120.8452,120.8641,120.6375,120.6658,15786.0
2023-02-17 14:45:00,127.82,127.99,127.76,127.94,12479.0,120.6752,120.8357,120.6186,120.7885,12479.0
2023-02-17 14:50:00,127.95,128.17,127.95,128.08,17268.0,120.798,121.0057,120.798,120.9207,17268.0
2023-02-17 14:55:00,128.09,128.37,128.09,128.26,20993.0,120.9301,121.1945,120.9301,121.0906,20993.0
2023-02-17 15:00:00,128.27,128.44,128.15,128.15,30517.0,121.1001,121.2606,120.9868,120.9868,30517.0
2023-02-17 15:05:00,128.17,128.29,127.92,128.24,31062.0,121.0057,121.119,120.7696,121.0718,31062.0
2023-02-17 15:10:00,128.28,128.28,127.86,127.95,17389.0,121.1095,121.1095,120.713,120.798,17389.0
2023-02-17 15:15:00,127.96,128.09,127.81,127.85,23013.0,120.8074,120.9301,120.6658,120.7036,23013.0
2023-02-17 15:20:00,127.86,128.01,127.68,127.82,22844.0,120.713,120.8546,120.5431,120.6752,22844.0
2023-02-17 15:25:00,127.79,127.87,127.51,127.57,27885.0,120.6469,120.7224,120.3826,120.4392,27885.0
2023-02-17 15:30:00,127.55,127.87,127.55,127.86,47924.0,120.4203,120.7224,120.4203,120.713,47924.0
2023-02-17 15:35:00,127.86,128.07,127.77,127.82,35012.0,120.713,120.9113,120.628,120.6752,35012.0
2023-02-17 15:40:00,127.8,127.93,127.72,127.82,46250.0,120.6563,120.7791,120.5808,120.6752,46250.0
2023-02-17 15:45:00,127.82,127.88,127.7,127.81,60916.0,120.6752,120.7319,120.5619,120.6658,60916.0
2023-02-17 15:50:00,127.81,127.97,127.6,127.61,114270.0,120.6658,120.8168,120.4675,120.477,114270.0
2023-02-17 15:55:00,127.62,127.82,127.52,127.77,252894.0,120.4864,120.6752,120.392,120.628,252894.0
2023-02-21 09:30:00,125.46,126.67,124.94,126.59,272434.0,118.4471,119.5895,117.9562,119.514,272434.0
2023-02-21 09:35:00,126.56,127.28,126.56,127.27,53864.0,119.4857,120.1654,119.4857,120.156,53864.0
2023-02-21 09:40:00,127.27,127.61,126.97,127.37,55926.0,120.156,120.477,119.8727,120.2504,55926.0
2023-02-21 09:45:00,127.35,127.62,126.84,126.94,70816.0,120.2315,120.4864,119.75,119.8444,70816.0
2023-02-21 09:50:00,126.93,127.19,126.63,126.89,45877.0,119.835,120.0804,119.5517,119.7972,45877.0
2023-02-21 09:55:00,126.88,127.0,126.4,126.47,55307.0,119.7878,119.9011,119.3346,119.4007,55307.0
2023-02-21 10:00:00,126.48,126.55,126.13,126.24,72990.0,119.4101,119.4762,119.0797,119.1835,72990.0
2023-02-21 10:05:00,126.22,126.35,126.02,126.14,45023.0,119.1647,119.2874,118.9758,119.0891,45023.0
2023-02-21 10:10:00,126.17,126.24,125.62,125.77,48550.0,119.1175,119.1835,118.5982,118.7398,48550.0
2023-02-21 10:15:00,125.75,126.22,125.58,126.1,31462.0,118.7209,119.1647,118.5604,119.0514,31462.0
2023-02-21 10:20:00,126.07,126.33,125.94,126.18,21450.0,119.023,119.2685,118.9003,119.1269,21450.0
2023-02-21 10:25:00,126.13,126.22,125.65,125.73,21479.0,119.0797,119.1647,118.6265,118.7021,21479.0
2023-02-21 10:30:00,125.7,125.95,125.63,125.83,27837.0,118.6737,118.9098,118.6076,118.7965,27837.0
2023-02-21 10:35:00,125.83,126.14,125.75,125.93,42787.0,118.7965,119.0891,118.7209,118.8909,42787.0
2023-02-21 10:40:00,125.9,126.15,125.74,125.76,48182.0,118.8626,119.0986,118.7115,118.7304,48182.0
2023-02-21 10:45:00,125.78,125.98,125.75,125.93,31247.0,118.7493,118.9381,118.7209,118.8909,31247.0
2023-02-21 10:50:00,125.95,126.07,125.81,125.92,29138.0,118.9098,119.023,118.7776,118.8814,29138.0
2023-02-21 10:55:00,125.92,126.11,125.69,126.05,37651.0,118.8814,119.0608,118.6643,119.0042,37651.0
2023-02-21 11:00:00,126.03,126.26,125.96,125.99,52455.0,118.9853,119.2024,118.9192,118.9475,52455.0
2023-02-21 11:05:00,125.98,126.09,125.77,125.82,31048.0,118.9381,119.0419,118.7398,118.787,31048.0
2023-02-21 11:10:00,125.83,125.87,125.56,125.68,37445.0,118.7965,118.8342,118.5416,118.6548,37445.0
2023-02-21 11:15:00,125.68,125.7,125.37,125.42,59185.0,118.6548,118.6737,118.3622,118.4094,59185.0
2023-02-21 11:20:00,125.42,125.61,125.37,125.56,31912.0,118.4094,118.5888,118.3622,118.5416,31912.0
2023-02-21 11:25:00,125.55,125.63,125.27,125.34,45449.0,118.5321,118.6076,118.2678,118.3339,45449.0
2023-02-21 11:30:00,125.35,125.55,125.21,125.46,19057.0,118.3433,118.5321,118.2111,118.4471,19057.0
2023-02-21 11:35:00,125.47,125.76,125.47,125.61,29346.0,118.4566,118.7304,118.4566,118.5888,29346.0
2023-02-21 11:40:00,125.58,125.72,125.4,125.44,75381.0,118.5604,118.6926,118.3905,118.4283,75381.0
2023-02-21 11:45:00,125.46,125.64,125.37,125.56,17165.0,118.4471,118.6171,118.3622,118.5416,17165.0
2023-02-21 11:50:00,125.56,125.56,125.29,125.33,28766.0,118.5416,118.5416,118.2866,118.3244,28766.0
2023-02-21 11:55:00,125.31,125.33,124.98,125.07,38368.0,118.3055,118.3244,117.994,118.0789,38368.0
2023-02-21 12:00:00,125.05,125.12,124.92,125.08,30891.0,118.0601,118.1262,117.9373,118.0884,30891.0
2023-02-21 12:05:00,125.07,125.19,124.98,125.17,34039.0,118.0789,118.1922,117.994,118.1734,34039.0
2023-02-21 12:10:00,125.16,125.22,125.08,125.19,17341.0,118.1639,118.2206,118.0884,118.1922,17341.0
2023-02-21 12:15:00,125.2,125.34,125.08,125.33,19127.0,118.2017,118.3339,118.0884,118.3244,19127.0
2023-02-21 12:20:00,125.34,125.38,125.16,125.22,12906.0,118.3339,118.3716,118.1639,118.2206,12906.0
2023-02-21 12:25:00,125.22,125.22,125.01,125.05,25323.0,118.2206,118.2206,118.0223,118.0601,25323.0
2023-02-21 12:30:00,125.04,125.31,125.04,125.27,17820.0,118.0506,118.3055,118.0506,118.2678,17820.0
2023-02-21 12:35:00,125.26,125.29,125.13,125.17,18631.0,118.2583,118.2866,118.1356,118.1734,18631.0
2023-02-21 12:40:00,125.19,125.24,125.07,125.15,17672.0,118.1922,118.2394,118.0789,118.1545,17672.0
2023-02-21 12:45:00,125.16,125.33,125.1,125.32,25112.0,118.1639,118.3244,118.1073,118.315,25112.0
2023-02-21 12:50:00,125.3,125.44,125.27,125.4,19068.0,118.2961,118.4283,118.2678,118.3905,19068.0
2023-02-21 12:55:00,125.33,125.48,125.28,125.46,23308.0,118.3244,118.466,118.2772,118.4471,23308.0
2023-02-21 13:00:00,125.45,125.47,125.33,125.44,15772.0,118.4377,118.4566,118.3244,118.4283,15772.0
2023-02-21 13:05:00,125.44,125.46,125.15,125.18,18839.0,118.4283,118.4471,118.1545,118.1828,18839.0
2023-02-21 13:10:00,125.16,125.21,125.09,125.11,17779.0,118.1639,118.2111,118.0978,118.1167,17779.0
2023-02-21 13:15:00,125.09,125.16,124.94,125.0,37622.0,118.0978,118.1639,117.9562,118.0129,37622.0
2023-02-21 13:20:00,125.02,125.15,124.99,125.05,24906.0,118.0317,118.1545,118.0034,118.0601,24906.0
2023-02-21 13:25:00,125.03,125.07,124.82,125.01,32779.0,118.0412,118.0789,117.8429,118.0223,32779.0
2023-02-21 13:30:00,125.0,125.07,124.95,125.03,20131.0,118.0129,118.0789,117.9657,118.0412,20131.0
2023-02-21 13:35:00,125.04,125.13,124.92,124.95,24437.0,118.0506,118.1356,117.9373,117.9657,24437.0
2023-02-21 13:40:00,124.9,125.04,124.9,125.0,18145.0,117.9184,118.0506,117.9184,118.0129,18145.0
2023-02-21 13:45:00,125.02,125.11,125.0,125.02,13216.0,118.0317,118.1167,118.0129,118.0317,13216.0
2023-02-21 13:50:00,125.01,125.08,124.95,125.0,20786.0,118.0223,118.0884,117.9657,118.0129,20786.0
2023-02-21 13:55:00,124.99,125.05,124.93,125.04,21364.0,118.0034,118.0601,117.9468,118.0506,21364.0
2023-02-21 14:00:00,125.04,125.04,124.76,124.85,20592.0,118.0506,118.0506,117.7863,117.8712,20592.0
2023-02-21 14:05:00,124.84,124.84,124.58,124.62,36851.0,117.8618,117.8618,117.6163,117.6541,36851.0
2023-02-21 14:10:00,124.62,124.7,124.51,124.53,41769.0,117.6541,117.7296,117.5502,117.5691,41769.0
2023-02-21 14:15:00,124.55,124.58,124.33,124.36,30225.0,117.588,117.6163,117.3803,117.4086,30225.0
2023-02-21 14:20:00,124.34,124.37,124.24,124.31,31199.0,117.3898,117.4181,117.2953,117.3614,31199.0
2023-02-21 14:25:00,124.31,124.56,124.3,124.44,19262.0,117.3614,117.5975,117.352,117.4842,19262.0
2023-02-21 14:30:00,124.43,124.61,124.36,124.58,41609.0,117.4747,117.6447,117.4086,117.6163,41609.0
2023-02-21 14:35:00,124.57,124.6,124.36,124.47,33814.0,117.6069,117.6352,117.4086,117.5125,33814.0
2023-02-21 14:40:00,124.48,124.49,124.25,124.39,46279.0,117.5219,117.5314,117.3048,117.437,46279.0
2023-02-21 14:45:00,124.41,124.55,124.38,124.52,49039.0,117.4558,117.588,117.4275,117.5597,49039.0
2023-02-21 14:50:00,124.52,124.56,124.45,124.47,52439.0,117.5597,117.5975,117.4936,117.5125,52439.0
2023-02-21 14:55:00,124.46,124.54,124.35,124.39,37103.0,117.503,117.5786,117.3992,117.437,37103.0
2023-02-21 15:00:00,124.41,124.57,124.26,124.56,51392.0,117.4558,117.6069,117.3142,117.5975,51392.0
2023-02-21 15:05:00,124.56,124.7,124.34,124.36,47257.0,117.5975,117.7296,117.3898,117.4086,47257.0
2023-02-21 15:10:00,124.36,124.38,124.21,124.22,52327.0,117.4086,117.4275,117.267,117.2765,52327.0
2023-02-21 15:15:00,124.23,124.29,124.09,124.1,55828.0,117.2859,117.3425,117.1537,117.1632,55828.0
2023-02-21 15:20:00,124.08,124.16,123.99,124.13,56193.0,117.1443,117.2198,117.0593,117.1915,56193.0
2023-02-21 15:25:00,124.14,124.14,123.75,123.86,49012.0,117.2009,117.2009,116.8327,116.9366,49012.0
2023-02-21 15:30:00,123.85,124.06,123.82,123.97,103678.0,116.9271,117.1254,116.8988,117.0404,103678.0
2023-02-21 15:35:00,123.96,124.0,123.58,123.68,67266.0,117.031,117.0688,116.6722,116.7666,67266.0
2023-02-21 15:40:00,123.7,123.78,123.55,123.76,68392.0,116.7855,116.8611,116.6439,116.8422,68392.0
2023-02-21 15:45:00,123.77,124.09,123.77,124.07,75628.0,116.8516,117.1537,116.8516,117.1348,75628.0
2023-02-21 15:50:00,124.09,124.18,123.7,123.83,154306.0,117.1537,117.2387,116.7855,116.9083,154306.0
2023-02-21 15:55:00,123.87,123.94,123.62,123.69,296277.0,116.946,117.0121,116.71,116.7761,296277.0
2023-02-22 09:30:00,124.32,124.73,124.08,124.58,117598.0,117.3709,117.758,117.1443,117.6163,117598.0
2023-02-22 09:35:00,124.45,124.64,124.09,124.56,30621.0,117.4936,117.673,117.1537,117.5975,30621.0
2023-02-22 09:40:00,124.54,124.88,124.27,124.61,43372.0,117.5786,117.8996,117.3237,117.6447,43372.0
2023-02-22 09:45:00,124.66,124.95,124.55,124.73,27806.0,117.6919,117.9657,117.588,117.758,27806.0
2023-02-22 09:50:00,124.66,124.66,124.2,124.27,36416.0,117.6919,117.6919,117.2576,117.3237,36416.0
2023-02-22 09:55:00,124.28,124.4,124.13,124.23,23279.0,117.3331,117.4464,117.1915,117.2859,23279.0
2023-02-22 10:00:00,124.19,124.26,123.9,124.0,26573.0,117.2481,117.3142,116.9743,117.0688,26573.0
2023-02-22 10:05:00,123.98,124.21,123.95,124.04,35527.0,117.0499,117.267,117.0216,117.1065,35527.0
2023-02-22 10:10:00,124.01,124.01,123.62,123.89,38891.0,117.0782,117.0782,116.71,116.9649,38891.0
2023-02-22 10:15:00,123.87,123.99,123.64,123.73,81555.0,116.946,117.0593,116.7289,116.8138,81555.0
2023-02-22 10:20:00,123.75,124.06,123.74,123.96,31442.0,116.8327,117.1254,116.8233,117.031,31442.0
2023-02-22 10:25:00,123.92,124.26,123.68,123.68,24468.0,116.9932,117.3142,116.7666,116.7666,24468.0
2023-02-22 10:30:00,123.64,123.8,123.25,123.27,38304.0,116.7289,116.8799,116.3607,116.3796,38304.0
2023-02-22 10:35:00,123.28,123.74,123.28,123.61,48938.0,116.389,116.8233,116.389,116.7006,48938.0
2023-02-22 10:40:00,123.63,123.84,123.61,123.84,22315.0,116.7194,116.9177,116.7006,116.9177,22315.0
2023-02-22 10:45:00,123.84,124.0,123.8,123.9,31882.0,116.9177,117.0688,116.8799,116.9743,31882.0
2023-02-22 10:50:00,123.92,124.13,123.85,124.13,18643.0,116.9932,117.1915,116.9271,117.1915,18643.0
2023-02-22 10:55:00,124.15,124.29,124.05,124.21,21489.0,117.2104,117.3425,117.116,117.267,21489.0
2023-02-22 11:00:00,124.2,124.36,124.19,124.29,21126.0,117.2576,117.4086,117.2481,117.3425,21126.0
2023-02-22 11:05:00,124.32,124.36,124.08,124.23,18965.0,117.3709,117.4086,117.1443,117.2859,18965.0
2023-02-22 11:10:00,124.25,124.29,123.92,124.01,15684.0,117.3048,117.3425,116.9932,117.0782,15684.0
2023-02-22 11:15:00,123.98,124.06,123.85,124.0,14260.0,117.0499,117.1254,116.9271,117.0688,14260.0
2023-02-22 11:20:00,124.05,124.34,124.03,124.32,17088.0,117.116,117.3898,117.0971,117.3709,17088.0
2023-02-22 11:25:00,124.33,124.35,124.15,124.19,20728.0,117.3803,117.3992,117.2104,117.2481,20728.0
2023-02-22 11:30:00,124.16,124.28,124.11,124.26,14001.0,117.2198,117.3331,117.1726,117.3142,14001.0
2023-02-22 11:35:00,124.28,124.37,123.9,123.93,14762.0,117.3331,117.4181,116.9743,117.0027,14762.0
2023-02-22 11:40:00,123.96,124.14,123.9,124.14,13222.0,117.031,117.2009,116.9743,117.2009,13222.0
2023-02-22 11:45:00,124.14,124.17,123.88,123.91,9198.0,117.2009,117.2293,116.9555,116.9838,9198.0
2023-02-22 11:50:00,123.92,124.04,123.73,123.86,40315.0,116.9932,117.1065,116.8138,116.9366,40315.0
2023-02-22 11:55:00,123.86,124.21,123.83,124.18,17768.0,116.9366,117.267,116.9083,117.2387,17768.0
2023-02-22 12:00:00,124.2,124.2,123.88,123.88,11480.0,117.2576,117.2576,116.9555,116.9555,11480.0
2023-02-22 12:05:00,123.95,124.15,123.94,124.1,7790.0,117.0216,117.2104,117.0121,117.1632,7790.0
2023-02-22 12:10:00,124.05,124.09,123.9,124.02,20740.0,117.116,117.1537,116.9743,117.0876,20740.0
2023-02-22 12:15:00,124.08,124.39,124.04,124.3,8686.0,117.1443,117.437,117.1065,117.352,8686.0
2023-02-22 12:20:00,124.32,124.44,124.29,124.41,13315.0,117.3709,117.4842,117.3425,117.4558,13315.0
2023-02-22 12:25:00,124.43,124.53,124.33,124.34,14016.0,117.4747,117.5691,117.3803,117.3898,14016.0
2023-02-22 12:30:00,124.35,124.51,124.35,124.46,15252.0,117.3992,117.5502,117.3992,117.503,15252.0
2023-02-22 12:35:00,124.43,124.64,124.43,124.47,13382.0,117.4747,117.673,117.4747,117.5125,13382.0
2023-02-22 12:40:00,124.47,124.63,124.4,124.63,23250.0,117.5125,117.6635,117.4464,117.6635,23250.0
2023-02-22 12:45:00,124.61,124.69,124.44,124.51,13394.0,117.6447,117.7202,117.4842,117.5502,13394.0
2023-02-22 12:50:00,124.51,124.55,124.36,124.42,16780.0,117.5502,117.588,117.4086,117.4653,16780.0
2023-02-22 12:55:00,124.51,124.64,124.43,124.53,15268.0,117.5502,117.673,117.4747,117.5691,15268.0
2023-02-22 13:00:00,124.54,124.59,124.4,124.55,14119.0,117.5786,117.6258,117.4464,117.588,14119.0
2023-02-22 13:05:00,124.55,124.75,124.52,124.75,11764.0,117.588,117.7768,117.5597,117.7768,11764.0
2023-02-22 13:10:00,124.74,124.78,124.6,124.64,12576.0,117.7674,117.8052,117.6352,117.673,12576.0
2023-02-22 13:15:00,124.66,124.73,124.56,124.56,11421.0,117.6919,117.758,117.5975,117.5975,11421.0
2023-02-22 13:20:00,124.54,124.73,124.52,124.67,10079.0,117.5786,117.758,117.5597,117.7013,10079.0
2023-02-22 13:25:00,124.66,124.81,124.66,124.77,11825.0,117.6919,117.8335,117.6919,117.7957,11825.0
2023-02-22 13:30:00,124.8,124.83,124.61,124.69,24298.0,117.824,117.8524,117.6447,117.7202,24298.0
2023-02-22 13:35:00,124.72,124.73,124.58,124.72,14813.0,117.7485,117.758,117.6163,117.7485,14813.0
2023-02-22 13:40:00,124.75,124.79,124.64,124.74,13679.0,117.7768,117.8146,117.673,117.7674,13679.0
2023-02-22 13:45:00,124.79,124.79,124.61,124.68,10361.0,117.8146,117.8146,117.6447,117.7107,10361.0
2023-02-22 13:50:00,124.72,124.72,124.4,124.43,15528.0,117.7485,117.7485,117.4464,117.4747,15528.0
2023-02-22 13:55:00,124.45,124.74,124.45,124.61,14388.0,117.4936,117.7674,117.4936,117.6447,14388.0
2023-02-22 14:00:00,124.63,124.85,123.96,124.73,48209.0,117.6635,117.8712,117.031,117.758,48209.0
2023-02-22 14:05:00,124.66,124.97,124.33,124.63,27112.0,117.6919,117.9845,117.3803,117.6635,27112.0
2023-02-22 14:10:00,124.69,124.81,124.04,124.2,21538.0,117.7202,117.8335,117.1065,117.2576,21538.0
2023-02-22 14:15:00,124.16,124.33,123.83,124.33,28888.0,117.2198,117.3803,116.9083,117.3803,28888.0
2023-02-22 14:20:00,124.29,124.59,124.02,124.12,18806.0,117.3425,117.6258,117.0876,117.182,18806.0
2023-02-22 14:25:00,124.18,124.21,123.97,124.09,23721.0,117.2387,117.267,117.0404,117.1537,23721.0
2023-02-22 14:30:00,124.02,124.09,123.72,123.89,23742.0,117.0876,117.1537,116.8044,116.9649,23742.0
2023-02-22 14:35:00,123.92,124.09,123.81,123.89,31927.0,116.9932,117.1537,116.8894,116.9649,31927.0
2023-02-22 14:40:00,123.96,123.96,123.59,123.81,19481.0,117.031,117.031,116.6817,116.8894,19481.0
2023-02-22 14:45:00,123.79,124.09,123.56,124.07,21987.0,116.8705,117.1537,116.6534,117.1348,21987.0
2023-02-22 14:50:00,124.13,124.13,123.76,123.77,29971.0,117.1915,117.1915,116.8422,116.8516,29971.0
2023-02-22 14:55:00,123.75,123.75,123.43,123.45,23499.0,116.8327,116.8327,116.5306,116.5495,23499.0
2023-02-22 15:00:00,123.42,123.52,123.33,123.4,23353.0,116.5212,116.6156,116.4362,116.5023,23353.0
2023-02-22 15:05:00,123.45,123.65,123.41,123.53,26024.0,116.5495,116.7383,116.5117,116.625,26024.0
2023-02-22 15:10:00,123.53,123.63,123.33,123.34,35134.0,116.625,116.7194,116.4362,116.4456,35134.0
2023-02-22 15:15:00,123.34,123.51,123.27,123.37,28183.0,116.4456,116.6061,116.3796,116.474,28183.0
2023-02-22 15:20:00,123.37,123.61,123.21,123.6,26881.0,116.474,116.7006,116.3229,116.6911,26881.0
2023-02-22 15:25:00,123.57,123.67,123.3,123.31,26697.0,116.6628,116.7572,116.4079,116.4173,26697.0
2023-02-22 15:30:00,123.28,123.59,123.15,123.47,45433.0,116.389,116.6817,116.2663,116.5684,45433.0
2023-02-22 15:35:00,123.5,123.55,123.18,123.21,27361.0,116.5967,116.6439,116.2946,116.3229,27361.0
2023-02-22 15:40:00,123.21,123.44,123.19,123.34,50041.0,116.3229,116.5401,116.304,116.4456,50041.0
2023-02-22 15:45:00,123.33,123.44,123.22,123.31,45026.0,116.4362,116.5401,116.3324,116.4173,45026.0
2023-02-22 15:50:00,123.28,123.64,122.92,123.57,94274.0,116.389,116.7289,116.0491,116.6628,94274.0
2023-02-22 15:55:00,123.58,124.13,123.54,123.98,259630.0,116.6722,117.1915,116.6345,117.0499,259630.0
2023-02-23 09:30:00,126.61,127.23,126.1,126.6,179442.0,119.5329,120.1182,119.0514,119.5234,179442.0
2023-02-23 09:35:00,126.61,126.66,125.76,126.38,62069.0,119.5329,119.5801,118.7304,119.3157,62069.0
2023-02-23 09:40:00,126.41,126.63,126.02,126.15,38524.0,119.344,119.5517,118.9758,119.0986,38524.0
2023-02-23 09:45:00,126.18,126.52,126.04,126.28,37310.0,119.1269,119.4479,118.9947,119.2213,37310.0
2023-02-23 09:50:00,126.24,126.4,125.94,126.23,39257.0,119.1835,119.3346,118.9003,119.1741,39257.0
2023-02-23 09:55:00,126.19,126.24,125.9,125.99,36480.0,119.1363,119.1835,118.8626,118.9475,36480.0
2023-02-23 10:00:00,126.0,126.09,125.33,125.42,31136.0,118.957,119.0419,118.3244,118.4094,31136.0
2023-02-23 10:05:00,125.43,125.5,124.87,125.03,37871.0,118.4188,118.4849,117.8901,118.0412,37871.0
2023-02-23 10:10:00,125.08,125.13,124.77,125.05,26178.0,118.0884,118.1356,117.7957,118.0601,26178.0
2023-02-23 10:15:00,125.05,125.24,124.72,124.8,23732.0,118.0601,118.2394,117.7485,117.824,23732.0
2023-02-23 10:20:00,124.86,125.08,124.8,125.08,19415.0,117.8807,118.0884,117.824,118.0884,19415.0
2023-02-23 10:25:00,125.08,125.27,124.93,125.18,20071.0,118.0884,118.2678,117.9468,118.1828,20071.0
2023-02-23 10:30:00,125.21,125.21,124.59,125.18,23320.0,118.2111,118.2111,117.6258,118.1828,23320.0
2023-02-23 10:35:00,125.2,125.3,125.0,125.05,19575.0,118.2017,118.2961,118.0129,118.0601,19575.0
2023-02-23 10:40:00,125.01,125.01,124.7,124.7,17243.0,118.0223,118.0223,117.7296,117.7296,17243.0
2023-02-23 10:45:00,124.72,124.77,124.07,124.18,28070.0,117.7485,117.7957,117.1348,117.2387,28070.0
2023-02-23 10:50:00,124.19,124.31,124.02,124.24,21069.0,117.2481,117.3614,117.0876,117.2953,21069.0
2023-02-23 10:55:00,124.2,124.2,123.97,124.14,23743.0,117.2576,117.2576,117.0404,117.2009,23743.0
2023-02-23 11:00:00,124.12,124.56,124.12,124.52,50175.0,117.182,117.5975,117.182,117.5597,50175.0
2023-02-23 11:05:00,124.51,124.58,124.05,124.07,43417.0,117.5502,117.6163,117.116,117.1348,43417.0
2023-02-23 11:10:00,124.09,124.48,124.08,124.11,23310.0,117.1537,117.5219,117.1443,117.1726,23310.0
2023-02-23 11:15:00,124.12,124.31,124.1,124.28,24479.0,117.182,117.3614,117.1632,117.3331,24479.0
2023-02-23 11:20:00,124.24,124.24,124.05,124.21,23232.0,117.2953,117.2953,117.116,117.267,23232.0
2023-02-23 11:25:00,124.28,124.37,124.03,124.15,18314.0,117.3331,117.4181,117.0971,117.2104,18314.0
2023-02-23 11:30:00,124.14,124.35,124.07,124.21,16224.0,117.2009,117.3992,117.1348,117.267,16224.0
2023-02-23 11:35:00,124.21,124.34,124.11,124.16,22153.0,117.267,117.3898,117.1726,117.2198,22153.0
2023-02-23 11:40:00,124.15,124.19,123.71,123.86,34247.0,117.2104,117.2481,116.795,116.9366,34247.0
2023-02-23 11:45:00,123.82,124.25,123.82,124.08,37576.0,116.8988,117.3048,116.8988,117.1443,37576.0
2023-02-23 11:50:00,124.07,124.15,123.79,123.84,42821.0,117.1348,117.2104,116.8705,116.9177,42821.0
2023-02-23 11:55:00,123.84,123.89,123.73,123.74,31053.0,116.9177,116.9649,116.8138,116.8233,31053.0
2023-02-23 12:00:00,123.69,124.13,123.67,124.1,32132.0,116.7761,117.1915,116.7572,117.1632,32132.0
2023-02-23 12:05:00,124.11,124.22,124.01,124.08,34988.0,117.1726,117.2765,117.0782,117.1443,34988.0
2023-02-23 12:10:00,124.07,124.11,123.84,124.1,15316.0,117.1348,117.1726,116.9177,117.1632,15316.0
2023-02-23 12:15:00,124.08,124.26,124.02,124.09,22331.0,117.1443,117.3142,117.0876,117.1537,22331.0
2023-02-23 12:20:00,124.06,124.32,123.92,124.31,10009.0,117.1254,117.3709,116.9932,117.3614,10009.0
2023-02-23 12:25:00,124.32,124.34,124.2,124.24,18449.0,117.3709,117.3898,117.2576,117.2953,18449.0
2023-02-23 12:30:00,124.24,124.5,124.16,124.38,17596.0,117.2953,117.5408,117.2198,117.4275,17596.0
2023-02-23 12:35:00,124.4,124.48,124.29,124.3,13804.0,117.4464,117.5219,117.3425,117.352,13804.0
2023-02-23 12:40:00,124.33,124.52,124.22,124.48,14868.0,117.3803,117.5597,117.2765,117.5219,14868.0
2023-02-23 12:45:00,124.47,124.54,124.37,124.46,10768.0,117.5125,117.5786,117.4181,117.503,10768.0
2023-02-23 12:50:00,124.5,124.54,124.34,124.35,18790.0,117.5408,117.5786,117.3898,117.3992,18790.0
2023-02-23 12:55:00,124.31,124.49,124.28,124.47,11872.0,117.3614,117.5314,117.3331,117.5125,11872.0
2023-02-23 13:00:00,124.47,124.77,124.41,124.57,42234.0,117.5125,117.7957,117.4558,117.6069,42234.0
2023-02-23 13:05:00,124.58,124.61,124.39,124.53,21104.0,117.6163,117.6447,117.437,117.5691,21104.0
2023-02-23 13:10:00,124.55,124.71,124.51,124.6,18093.0,117.588,117.7391,117.5502,117.6352,18093.0
2023-02-23 13:15:00,124.64,124.71,124.43,124.6,20625.0,117.673,117.7391,117.4747,117.6352,20625.0
2023-02-23 13:20:00,124.64,124.65,124.5,124.54,16316.0,117.673,117.6824,117.5408,117.5786,16316.0
2023-02-23 13:25:00,124.56,124.7,124.44,124.69,10321.0,117.5975,117.7296,117.4842,117.7202,10321.0
2023-02-23 13:30:00,124.68,124.68,124.56,124.64,10351.0,117.7107,117.7107,117.5975,117.673,10351.0
2023-02-23 13:35:00,124.62,124.72,124.58,124.69,18126.0,117.6541,117.7485,117.6163,117.7202,18126.0
2023-02-23 13:40:00,124.71,125.03,124.71,124.99,22605.0,117.7391,118.0412,117.7391,118.0034,22605.0
2023-02-23 13:45:00,125.02,125.13,124.92,125.13,15502.0,118.0317,118.1356,117.9373,118.1356,15502.0
2023-02-23 13:50:00,125.14,125.31,125.1,125.11,19905.0,118.145,118.3055,118.1073,118.1167,19905.0
2023-02-23 13:55:00,125.02,125.08,124.9,125.0,10146.0,118.0317,118.0884,117.9184,118.0129,10146.0
2023-02-23 14:00:00,124.99,125.1,124.86,124.96,9477.0,118.0034,118.1073,117.8807,117.9751,9477.0
2023-02-23 14:05:00,125.03,125.23,125.03,125.15,10311.0,118.0412,118.23,118.0412,118.1545,10311.0
2023-02-23 14:10:00,125.2,125.52,125.12,125.51,31808.0,118.2017,118.5038,118.1262,118.4944,31808.0
2023-02-23 14:15:00,125.52,125.95,125.52,125.86,50075.0,118.5038,118.9098,118.5038,118.8248,50075.0
2023-02-23 14:20:00,125.89,126.0,125.73,125.82,23312.0,118.8531,118.957,118.7021,118.787,23312.0
2023-02-23 14:25:00,125.84,126.0,125.82,125.93,29126.0,118.8059,118.957,118.787,118.8909,29126.0
2023-02-23 14:30:00,125.99,126.36,125.96,126.24,27901.0,118.9475,119.2968,118.9192,119.1835,27901.0
2023-02-23 14:35:00,126.24,126.3,126.12,126.17,19069.0,119.1835,119.2402,119.0703,119.1175,19069.0
2023-02-23 14:40:00,126.18,126.25,126.02,126.2,14947.0,119.1269,119.193,118.9758,119.1458,14947.0
2023-02-23 14:45:00,126.23,126.27,126.03,126.2,23112.0,119.1741,119.2119,118.9853,119.1458,23112.0
2023-02-23 14:50:00,126.17,126.21,126.0,126.13,18143.0,119.1175,119.1552,118.957,119.0797,18143.0
2023-02-23 14:55:00,126.19,126.2,125.93,126.09,31565.0,119.1363,119.1458,118.8909,119.0419,31565.0
2023-02-23 15:00:00,126.1,126.58,126.1,126.54,37451.0,119.0514,119.5045,119.0514,119.4668,37451.0
2023-02-23 15:05:00,126.55,126.72,126.42,126.45,30959.0,119.4762,119.6367,119.3535,119.3818,30959.0
2023-02-23 15:10:00,126.46,126.75,126.44,126.63,32232.0,119.3913,119.665,119.3724,119.5517,32232.0
2023-02-23 15:15:00,126.65,126.69,126.48,126.53,34720.0,119.5706,119.6084,119.4101,119.4573,34720.0
2023-02-23 15:20:00,126.53,126.68,126.41,126.57,33550.0,119.4573,119.599,119.344,119.4951,33550.0
2023-02-23 15:25:00,126.59,126.72,126.45,126.69,38438.0,119.514,119.6367,119.3818,119.6084,38438.0
2023-02-23 15:30:00,126.7,126.77,126.52,126.65,46530.0,119.6178,119.6839,119.4479,119.5706,46530.0
2023-02-23 15:35:00,126.64,126.73,126.52,126.65,30223.0,119.5612,119.6462,119.4479,119.5706,30223.0
2023-02-23 15:40:00,126.66,126.7,126.49,126.67,45158.0,119.5801,119.6178,119.4196,119.5895,45158.0
2023-02-23 15:45:00,126.66,126.66,126.37,126.37,74271.0,119.5801,119.5801,119.3063,119.3063,74271.0
2023-02-23 15:50:00,126.41,126.51,126.08,126.11,105871.0,119.344,119.4385,119.0325,119.0608,105871.0
2023-02-23 15:55:00,126.1,126.3,126.05,126.17,332412.0,119.0514,119.2402,119.0042,119.1175,332412.0
2023-02-24 09:30:00,124.24,124.33,123.81,123.95,167522.0,117.2953,117.3803,116.8894,117.0216,167522.0
2023-02-24 09:35:00,123.99,124.51,123.87,124.38,53586.0,117.0593,117.5502,116.946,117.4275,53586.0
2023-02-24 09:40:00,124.42,124.51,123.77,123.79,51627.0,117.4653,117.5502,116.8516,116.8705,51627.0
2023-02-24 09:45:00,123.77,124.06,123.5,123.91,79079.0,116.8516,117.1254,116.5967,116.9838,79079.0
2023-02-24 09:50:00,123.91,124.04,123.77,123.95,80740.0,116.9838,117.1065,116.8516,117.0216,80740.0
2023-02-24 09:55:00,123.92,124.43,123.9,124.24,48792.0,116.9932,117.4747,116.9743,117.2953,48792.0
2023-02-24 10:00:00,124.12,124.36,123.93,124.06,29853.0,117.182,117.4086,117.0027,117.1254,29853.0
2023-02-24 10:05:00,124.07,124.13,123.54,123.68,43632.0,117.1348,117.1915,116.6345,116.7666,43632.0
2023-02-24 10:10:00,123.72,123.8,123.62,123.63,66641.0,116.8044,116.8799,116.71,116.7194,66641.0
2023-02-24 10:15:00,123.67,123.81,123.56,123.63,24120.0,116.7572,116.8894,116.6534,116.7194,24120.0
2023-02-24 10:20:00,123.64,123.76,123.54,123.65,19891.0,116.7289,116.8422,116.6345,116.7383,19891.0
2023-02-24 10:25:00,123.6,123.71,123.38,123.69,37267.0,116.6911,116.795,116.4834,116.7761,37267.0
2023-02-24 10:30:00,123.68,123.77,123.47,123.77,29725.0,116.7666,116.8516,116.5684,116.8516,29725.0
2023-02-24 10:35:00,123.78,123.89,123.31,123.37,32975.0,116.8611,116.9649,116.4173,116.474,32975.0
2023-02-24 10:40:00,123.36,123.64,123.21,123.62,24269.0,116.4645,116.7289,116.3229,116.71,24269.0
2023-02-24 10:45:00,123.63,123.82,123.46,123.66,32962.0,116.7194,116.8988,116.5589,116.7478,32962.0
2023-02-24 10:50:00,123.67,123.68,123.52,123.57,24251.0,116.7572,116.7666,116.6156,116.6628,24251.0
2023-02-24 10:55:00,123.56,123.65,123.32,123.59,52209.0,116.6534,116.7383,116.4268,116.6817,52209.0
2023-02-24 11:00:00,123.57,123.57,123.27,123.41,19646.0,116.6628,116.6628,116.3796,116.5117,19646.0
2023-02-24 11:05:00,123.39,123.56,123.38,123.52,17872.0,116.4929,116.6534,116.4834,116.6156,17872.0
2023-02-24 11:10:00,123.52,123.62,123.31,123.32,27984.0,116.6156,116.71,116.4173,116.4268,27984.0
2023-02-24 11:15:00,123.34,123.57,123.34,123.49,18979.0,116.4456,116.6628,116.4456,116.5873,18979.0
2023-02-24 11:20:00,123.5,123.67,123.4,123.48,19700.0,116.5967,116.7572,116.5023,116.5778,19700.0
2023-02-24 11:25:00,123.49,123.81,123.46,123.7,28192.0,116.5873,116.8894,116.5589,116.7855,28192.0
2023-02-24 11:30:00,123.7,123.75,123.41,123.5,27281.0,116.7855,116.8327,116.5117,116.5967,27281.0
2023-02-24 11:35:00,123.51,123.6,123.35,123.42,31077.0,116.6061,116.6911,116.4551,116.5212,31077.0
2023-02-24 11:40:00,123.4,123.86,123.4,123.67,14031.0,116.5023,116.9366,116.5023,116.7572,14031.0
2023-02-24 11:45:00,123.7,124.02,123.7,124.02,22704.0,116.7855,117.0876,116.7855,117.0876,22704.0
2023-02-24 11:50:00,124.03,124.27,123.81,123.83,21797.0,117.0971,117.3237,116.8894,116.9083,21797.0
2023-02-24 11:55:00,123.85,123.87,123.69,123.74,15020.0,116.9271,116.946,116.7761,116.8233,15020.0
2023-02-24 12:00:00,123.77,123.81,123.58,123.59,11096.0,116.8516,116.8894,116.6722,116.6817,11096.0
2023-02-24 12:05:00,123.62,123.64,123.49,123.64,12569.0,116.71,116.7289,116.5873,116.7289,12569.0
2023-02-24 12:10:00,123.66,123.74,123.59,123.7,9381.0,116.7478,116.8233,116.6817,116.7855,9381.0
2023-02-24 12:15:00,123.71,123.71,123.37,123.44,13931.0,116.795,116.795,116.474,116.5401,13931.0
2023-02-24 12:20:00,123.42,123.57,123.4,123.49,17432.0,116.5212,116.6628,116.5023,116.5873,17432.0
2023-02-24 12:25:00,123.48,123.48,123.22,123.24,27935.0,116.5778,116.5778,116.3324,116.3512,27935.0
2023-02-24 12:30:00,123.25,123.41,123.18,123.21,18380.0,116.3607,116.5117,116.2946,116.3229,18380.0
2023-02-24 12:35:00,123.19,123.38,123.19,123.25,15168.0,116.304,116.4834,116.304,116.3607,15168.0
2023-02-24 12:40:00,123.28,123.45,123.22,123.33,20191.0,116.389,116.5495,116.3324,116.4362,20191.0
2023-02-24 12:45:00,123.3,123.42,123.24,123.31,29516.0,116.4079,116.5212,116.3512,116.4173,29516.0
2023-02-24 12:50:00,123.28,123.63,123.25,123.57,32549.0,116.389,116.7194,116.3607,116.6628,32549.0
2023-02-24 12:55:00,123.56,123.6,123.4,123.47,31215.0,116.6534,116.6911,116.5023,116.5684,31215.0
2023-02-24 13:00:00,123.48,123.64,123.43,123.46,25829.0,116.5778,116.7289,116.5306,116.5589,25829.0
2023-02-24 13:05:00,123.45,123.57,123.4,123.45,13835.0,116.5495,116.6628,116.5023,116.5495,13835.0
2023-02-24 13:10:00,123.44,123.52,123.32,123.32,28826.0,116.5401,116.6156,116.4268,116.4268,28826.0
2023-02-24 13:15:00,123.33,123.6,123.33,123.58,23841.0,116.4362,116.6911,116.4362,116.6722,23841.0
2023-02-24 13:20:00,123.6,123.75,123.57,123.69,35482.0,116.6911,116.8327,116.6628,116.7761,35482.0
2023-02-24 13:25:00,123.7,123.88,123.68,123.73,25989.0,116.7855,116.9555,116.7666,116.8138,25989.0
2023-02-24 13:30:00,123.72,123.73,123.29,123.41,16306.0,116.8044,116.8138,116.3984,116.5117,16306.0
2023-02-24 13:35:00,123.42,123.55,123.35,123.55,46977.0,116.5212,116.6439,116.4551,116.6439,46977.0
2023-02-24 13:40:00,123.54,123.59,123.36,123.45,33784.0,116.6345,116.6817,116.4645,116.5495,33784.0
2023-02-24 13:45:00,123.45,123.62,123.36,123.56,31776.0,116.5495,116.71,116.4645,116.6534,31776.0
2023-02-24 13:50:00,123.55,123.82,123.54,123.67,21127.0,116.6439,116.8988,116.6345,116.7572,21127.0
2023-02-24 13:55:00,123.66,123.86,123.65,123.84,57151.0,116.7478,116.9366,116.7383,116.9177,57151.0
2023-02-24 14:00:00,123.83,124.04,123.75,123.84,46212.0,116.9083,117.1065,116.8327,116.9177,46212.0
2023-02-24 14:05:00,123.8,123.84,123.65,123.8,19048.0,116.8799,116.9177,116.7383,116.8799,19048.0
2023-02-24 14:10:00,123.79,123.83,123.57,123.66,13376.0,116.8705,116.9083,116.6628,116.7478,13376.0
2023-02-24 14:15:00,123.68,123.85,123.68,123.74,10695.0,116.7666,116.9271,116.7666,116.8233,10695.0
2023-02-24 14:20:00,123.74,123.81,123.59,123.66,32569.0,116.8233,116.8894,116.6817,116.7478,32569.0
2023-02-24 14:25:00,123.68,123.72,123.56,123.59,9867.0,116.7666,116.8044,116.6534,116.6817,9867.0
2023-02-24 14:30:00,123.59,123.74,123.48,123.68,17055.0,116.6817,116.8233,116.5778,116.7666,17055.0
2023-02-24 14:35:00,123.69,123.69,123.62,123.65,9750.0,116.7761,116.7761,116.71,116.7383,9750.0
2023-02-24 14:40:00,123.66,123.67,123.4,123.46,13512.0,116.7478,116.7572,116.5023,116.5589,13512.0
2023-02-24 14:45:00,123.44,123.89,123.42,123.86,16652.0,116.5401,116.9649,116.5212,116.9366,16652.0
2023-02-24 14:50:00,123.88,124.23,123.85,124.21,32534.0,116.9555,117.2859,116.9271,117.267,32534.0
2023-02-24 14:55:00,124.21,124.6,124.19,124.53,27160.0,117.267,117.6352,117.2481,117.5691,27160.0
2023-02-24 15:00:00,124.55,124.71,124.28,124.31,28769.0,117.588,117.7391,117.3331,117.3614,28769.0
2023-02-24 15:05:00,124.32,124.51,124.3,124.44,35955.0,117.3709,117.5502,117.352,117.4842,35955.0
2023-02-24 15:10:00,124.46,124.48,124.13,124.13,16068.0,117.503,117.5219,117.1915,117.1915,16068.0
2023-02-24 15:15:00,124.16,124.16,123.96,124.12,18277.0,117.2198,117.2198,117.031,117.182,18277.0
2023-02-24 15:20:00,124.13,124.26,124.05,124.05,27133.0,117.1915,117.3142,117.116,117.116,27133.0
2023-02-24 15:25:00,124.06,124.16,123.8,123.81,29821.0,117.1254,117.2198,116.8799,116.8894,29821.0
2023-02-24 15:30:00,123.78,123.91,123.7,123.82,42636.0,116.8611,116.9838,116.7855,116.8988,42636.0
2023-02-24 15:35:00,123.8,123.86,123.7,123.75,30303.0,116.8799,116.9366,116.7855,116.8327,30303.0
2023-02-24 15:40:00,123.72,123.94,123.67,123.87,45856.0,116.8044,117.0121,116.7572,116.946,45856.0
2023-02-24 15:45:00,123.88,123.94,123.77,123.86,35824.0,116.9555,117.0121,116.8516,116.9366,35824.0
2023-02-24 15:50:00,123.88,124.06,123.69,124.05,93657.0,116.9555,117.1254,116.7761,117.116,93657.0
2023-02-24 15:55:00,124.08,124.54,123.95,124.34,352736.0,117.1443,117.5786,117.0216,117.3898,352736.0
2023-02-27 09:30:00,126.5,126.6,125.72,125.76,87150.0,119.429,119.5234,118.6926,118.7304,87150.0
2023-02-27 09:35:00,125.77,125.84,124.89,125.18,70394.0,118.7398,118.8059,117.909,118.1828,70394.0
2023-02-27 09:40:00,125.17,125.6,125.14,125.41,65862.0,118.1734,118.5793,118.145,118.3999,65862.0
2023-02-27 09:45:00,125.38,125.45,124.87,124.98,51493.0,118.3716,118.4377,117.8901,117.994,51493.0
2023-02-27 09:50:00,125.04,125.25,124.84,125.0,33840.0,118.0506,118.2489,117.8618,118.0129,33840.0
2023-02-27 09:55:00,125.04,125.27,125.02,125.07,27635.0,118.0506,118.2678,118.0317,118.0789,27635.0
2023-02-27 10:00:00,125.02,125.4,124.97,125.28,35924.0,118.0317,118.3905,117.9845,118.2772,35924.0
2023-02-27 10:05:00,125.28,125.89,125.26,125.63,55332.0,118.2772,118.8531,118.2583,118.6076,55332.0
2023-02-27 10:10:00,125.61,125.79,125.51,125.62,45869.0,118.5888,118.7587,118.4944,118.5982,45869.0
2023-02-27 10:15:00,125.62,125.69,125.36,125.57,25159.0,118.5982,118.6643,118.3527,118.551,25159.0
2023-02-27 10:20:00,125.57,125.57,125.08,125.1,24839.0,118.551,118.551,118.0884,118.1073,24839.0
2023-02-27 10:25:00,125.14,125.29,125.03,125.17,34271.0,118.145,118.2866,118.0412,118.1734,34271.0
2023-02-27 10:30:00,125.17,125.22,124.9,125.05,84495.0,118.1734,118.2206,117.9184,118.0601,84495.0
2023-02-27 10:35:00,125.04,125.06,124.34,124.43,34340.0,118.0506,118.0695,117.3898,117.4747,34340.0
2023-02-27 10:40:00,124.43,124.52,124.12,124.5,38644.0,117.4747,117.5597,117.182,117.5408,38644.0
2023-02-27 10:45:00,124.48,124.6,124.27,124.57,26582.0,117.5219,117.6352,117.3237,117.6069,26582.0
2023-02-27 10:50:00,124.6,124.82,124.57,124.78,21296.0,117.6352,117.8429,117.6069,117.8052,21296.0
2023-02-27 10:55:00,124.77,124.8,124.38,124.71,36830.0,117.7957,117.824,117.4275,117.7391,36830.0
2023-02-27 11:00:00,124.73,124.88,124.68,124.82,20075.0,117.758,117.8996,117.7107,117.8429,20075.0
2023-02-27 11:05:00,124.82,125.03,124.82,125.03,39704.0,117.8429,118.0412,117.8429,118.0412,39704.0
2023-02-27 11:10:00,125.04,125.08,124.57,124.67,21254.0,118.0506,118.0884,117.6069,117.7013,21254.0
2023-02-27 11:15:00,124.68,124.82,124.5,124.5,25708.0,117.7107,117.8429,117.5408,117.5408,25708.0
2023-02-27 11:20:00,124.54,124.76,123.04,123.75,607135.0,117.5786,117.7863,116.1624,116.8327,607135.0
2023-02-27 11:25:00,123.73,124.19,123.54,123.86,242255.0,116.8138,117.2481,116.6345,116.9366,242255.0
2023-02-27 11:30:00,123.89,124.1,123.36,123.98,199719.0,116.9649,117.1632,116.4645,117.0499,199719.0
2023-02-27 11:35:00,123.94,124.77,123.84,124.77,96050.0,117.0121,117.7957,116.9177,117.7957,96050.0
2023-02-27 11:40:00,124.77,124.77,124.5,124.59,65302.0,117.7957,117.7957,117.5408,117.6258,65302.0
2023-02-27 11:45:00,124.59,124.73,124.49,124.5,65432.0,117.6258,117.758,117.5314,117.5408,65432.0
2023-02-27 11:50:00,124.5,124.57,124.23,124.24,64749.0,117.5408,117.6069,117.2859,117.2953,64749.0
2023-02-27 11:55:00,124.24,124.88,124.17,124.88,101054.0,117.2953,117.8996,117.2293,117.8996,101054.0
2023-02-27 12:00:00,124.89,124.99,124.64,124.67,37134.0,117.909,118.0034,117.673,117.7013,37134.0
2023-02-27 12:05:00,124.64,124.64,124.35,124.4,18848.0,117.673,117.673,117.3992,117.4464,18848.0
2023-02-27 12:10:00,124.43,124.5,124.2,124.46,25180.0,117.4747,117.5408,117.2576,117.503,25180.0
2023-02-27 12:15:00,124.5,124.51,124.32,124.4,11091.0,117.5408,117.5502,117.3709,117.4464,11091.0
2023-02-27 12:20:00,124.38,124.47,124.28,124.46,21347.0,117.4275,117.5125,117.3331,117.503,21347.0
2023-02-27 12:25:00,124.48,124.73,124.46,124.71,20935.0,117.5219,117.758,117.503,117.7391,20935.0
2023-02-27 12:30:00,124.74,125.04,124.73,124.95,61508.0,117.7674,118.0506,117.758,117.9657,61508.0
2023-02-27 12:35:00,124.98,125.12,124.8,124.8,30198.0,117.994,118.1262,117.824,117.824,30198.0
2023-02-27 12:40:00,124.83,124.85,124.7,124.84,19163.0,117.8524,117.8712,117.7296,117.8618,19163.0
2023-02-27 12:45:00,124.87,124.91,124.77,124.81,18477.0,117.8901,117.9279,117.7957,117.8335,18477.0
2023-02-27 12:50:00,124.8,124.89,124.71,124.78,17002.0,117.824,117.909,117.7391,117.8052,17002.0
2023-02-27 12:55:00,124.79,124.83,124.72,124.79,11747.0,117.8146,117.8524,117.7485,117.8146,11747.0
2023-02-27 13:00:00,124.83,124.91,124.8,124.84,12437.0,117.8524,117.9279,117.824,117.8618,12437.0
2023-02-27 13:05:00,124.84,124.84,124.72,124.8,24598.0,117.8618,117.8618,117.7485,117.824,24598.0
2023-02-27 13:10:00,124.82,124.91,124.73,124.91,8172.0,117.8429,117.9279,117.758,117.9279,8172.0
2023-02-27 13:15:00,124.92,124.97,124.83,124.88,15286.0,117.9373,117.9845,117.8524,117.8996,15286.0
2023-02-27 13:20:00,124.89,124.91,124.63,124.75,26106.0,117.909,117.9279,117.6635,117.7768,26106.0
2023-02-27 13:25:00,124.7,124.85,124.67,124.7,12018.0,117.7296,117.8712,117.7013,117.7296,12018.0
2023-02-27 13:30:00,124.72,124.77,124.53,124.6,14553.0,117.7485,117.7957,117.5691,117.6352,14553.0
2023-02-27 13:35:00,124.62,124.65,124.51,124.6,17704.0,117.6541,117.6824,117.5502,117.6352,17704.0
2023-02-27 13:40:00,124.61,124.62,124.38,124.42,19950.0,117.6447,117.6541,117.4275,117.4653,19950.0
2023-02-27 13:45:00,124.43,124.48,124.38,124.42,12033.0,117.4747,117.5219,117.4275,117.4653,12033.0
2023-02-27 13:50:00,124.42,124.57,124.37,124.55,19089.0,117.4653,117.6069,117.4181,117.588,19089.0
2023-02-27 13:55:00,124.54,124.75,124.53,124.7,48862.0,117.5786,117.7768,117.5691,117.7296,48862.0
2023-02-27 14:00:00,124.7,124.81,124.63,124.73,28356.0,117.7296,117.8335,117.6635,117.758,28356.0
2023-02-27 14:05:00,124.76,124.78,124.67,124.73,14048.0,117.7863,117.8052,117.7013,117.758,14048.0
2023-02-27 14:10:00,124.72,124.86,124.72,124.72,19307.0,117.7485,117.8807,117.7485,117.7485,19307.0
2023-02-27 14:15:00,124.71,124.73,124.47,124.51,17239.0,117.7391,117.758,117.5125,117.5502,17239.0
2023-02-27 14:20:00,124.5,124.62,124.48,124.59,17255.0,117.5408,117.6541,117.5219,117.6258,17255.0
2023-02-27 14:25:00,124.59,124.6,124.49,124.53,15147.0,117.6258,117.6352,117.5314,117.5691,15147.0
2023-02-27 14:30:00,124.51,124.51,124.4,124.44,12922.0,117.5502,117.5502,117.4464,117.4842,12922.0
2023-02-27 14:35:00,124.46,124.61,124.37,124.41,16518.0,117.503,117.6447,117.4181,117.4558,16518.0
2023-02-27 14:40:00,124.41,124.42,124.11,124.26,22879.0,117.4558,117.4653,117.1726,117.3142,22879.0
2023-02-27 14:45:00,124.29,124.29,123.93,124.04,32060.0,117.3425,117.3425,117.0027,117.1065,32060.0
2023-02-27 14:50:00,124.07,124.26,123.97,124.26,23294.0,117.1348,117.3142,117.0404,117.3142,23294.0
2023-02-27 14:55:00,124.26,124.27,124.15,124.15,17228.0,117.3142,117.3237,117.2104,117.2104,17228.0
2023-02-27 15:00:00,124.12,124.27,124.0,124.07,24840.0,117.182,117.3237,117.0688,117.1348,24840.0
2023-02-27 15:05:00,124.08,124.18,124.01,124.05,21289.0,117.1443,117.2387,117.0782,117.116,21289.0
2023-02-27 15:10:00,124.03,124.14,123.94,124.14,27989.0,117.0971,117.2009,117.0121,117.2009,27989.0
2023-02-27 15:15:00,124.15,124.19,123.98,124.1,27690.0,117.2104,117.2481,117.0499,117.1632,27690.0
2023-02-27 15:20:00,124.1,124.11,123.96,124.09,25299.0,117.1632,117.1726,117.031,117.1537,25299.0
2023-02-27 15:25:00,124.11,124.24,124.02,124.19,26835.0,117.1726,117.2953,117.0876,117.2481,26835.0
2023-02-27 15:30:00,124.19,124.19,123.9,124.0,42532.0,117.2481,117.2481,116.9743,117.0688,42532.0
2023-02-27 15:35:00,124.01,124.03,123.76,123.86,51507.0,117.0782,117.0971,116.8422,116.9366,51507.0
2023-02-27 15:40:00,123.87,124.17,123.8,124.0,64915.0,116.946,117.2293,116.8799,117.0688,64915.0
2023-02-27 15:45:00,123.99,124.11,123.87,123.88,102602.0,117.0593,117.1726,116.946,116.9555,102602.0
2023-02-27 15:50:00,123.88,123.97,123.45,123.46,290308.0,116.9555,117.0404,116.5495,116.5589,290308.0
2023-02-27 15:55:00,123.47,123.62,123.24,123.41,1050006.0,116.5684,116.71,116.3512,116.5117,1050006.0
2023-02-28 09:30:00,123.62,123.88,122.93,123.03,126100.0,116.71,116.9555,116.0586,116.153,126100.0
2023-02-28 09:35:00,123.03,124.07,122.92,124.01,85672.0,116.153,117.1348,116.0491,117.0782,85672.0
2023-02-28 09:40:00,124.03,124.36,123.98,124.2,77703.0,117.0971,117.4086,117.0499,117.2576,77703.0
2023-02-28 09:45:00,124.23,124.49,123.87,123.9,53757.0,117.2859,117.5314,116.946,116.9743,53757.0
2023-02-28 09:50:00,123.88,124.21,123.76,124.09,33611.0,116.9555,117.267,116.8422,117.1537,33611.0
2023-02-28 09:55:00,124.06,124.21,123.85,123.91,32325.0,117.1254,117.267,116.9271,116.9838,32325.0
2023-02-28 10:00:00,123.91,124.23,123.8,123.91,37280.0,116.9838,117.2859,116.8799,116.9838,37280.0
2023-02-28 10:05:00,123.89,124.17,123.83,124.05,22309.0,116.9649,117.2293,116.9083,117.116,22309.0
2023-02-28 10:10:00,124.03,124.03,123.59,123.83,32924.0,117.0971,117.0971,116.6817,116.9083,32924.0
2023-02-28 10:15:00,123.85,123.88,123.65,123.85,24920.0,116.9271,116.9555,116.7383,116.9271,24920.0
2023-02-28 10:20:00,123.83,124.09,123.65,123.92,30942.0,116.9083,117.1537,116.7383,116.9932,30942.0
2023-02-28 10:25:00,123.93,123.99,123.44,123.49,21327.0,117.0027,117.0593,116.5401,116.5873,21327.0
2023-02-28 10:30:00,123.49,123.57,123.4,123.51,34300.0,116.5873,116.6628,116.5023,116.6061,34300.0
2023-02-28 10:35:00,123.53,123.83,123.53,123.66,23432.0,116.625,116.9083,116.625,116.7478,23432.0
2023-02-28 10:40:00,123.63,123.81,123.42,123.51,22237.0,116.7194,116.8894,116.5212,116.6061,22237.0
2023-02-28 10:45:00,123.47,123.61,123.34,123.44,20016.0,116.5684,116.7006,116.4456,116.5401,20016.0
2023-02-28 10:50:00,123.41,123.41,123.13,123.2,35919.0,116.5117,116.5117,116.2474,116.3135,35919.0
2023-02-28 10:55:00,123.18,123.6,123.1,123.53,25164.0,116.2946,116.6911,116.2191,116.625,25164.0
2023-02-28 11:00:00,123.54,123.84,123.54,123.81,23932.0,116.6345,116.9177,116.6345,116.8894,23932.0
2023-02-28 11:05:00,123.82,123.97,123.79,123.95,24629.0,116.8988,117.0404,116.8705,117.0216,24629.0
2023-02-28 11:10:00,123.96,124.02,123.85,124.02,30786.0,117.031,117.0876,116.9271,117.0876,30786.0
2023-02-28 11:15:00,124.0,124.12,123.91,123.92,24057.0,117.0688,117.182,116.9838,116.9932,24057.0
2023-02-28 11:20:00,123.89,124.09,123.89,123.96,22847.0,116.9649,117.1537,116.9649,117.031,22847.0
2023-02-28 11:25:00,123.92,124.02,123.8,123.9,13624.0,116.9932,117.0876,116.8799,116.9743,13624.0
2023-02-28 11:30:00,123.88,123.95,123.8,123.87,16561.0,116.9555,117.0216,116.8799,116.946,16561.0
2023-02-28 11:35:00,123.85,123.9,123.75,123.83,21223.0,116.9271,116.9743,116.8327,116.9083,21223.0
2023-02-28 11:40:00,123.79,123.86,123.69,123.69,17888.0,116.8705,116.9366,116.7761,116.7761,17888.0
2023-02-28 11:45:00,123.68,123.77,123.59,123.68,19722.0,116.7666,116.8516,116.6817,116.7666,19722.0
2023-02-28 11:50:00,123.66,123.69,123.56,123.62,12209.0,116.7478,116.7761,116.6534,116.71,12209.0
2023-02-28 11:55:00,123.61,123.81,123.49,123.8,19891.0,116.7006,116.8894,116.5873,116.8799,19891.0
2023-02-28 12:00:00,123.84,123.98,123.81,123.98,15014.0,116.9177,117.0499,116.8894,117.0499,15014.0
2023-02-28 12:05:00,123.97,124.08,123.94,124.08,15506.0,117.0404,117.1443,117.0121,117.1443,15506.0
2023-02-28 12:10:00,124.06,124.18,124.01,124.15,14637.0,117.1254,117.2387,117.0782,117.2104,14637.0
2023-02-28 12:15:00,124.19,124.23,124.08,124.15,15407.0,117.2481,117.2859,117.1443,117.2104,15407.0
2023-02-28 12:20:00,124.13,124.3,124.08,124.14,30040.0,117.1915,117.352,117.1443,117.2009,30040.0
2023-02-28 12:25:00,124.14,124.17,123.96,124.04,55656.0,117.2009,117.2293,117.031,117.1065,55656.0
2023-02-28 12:30:00,124.07,124.22,124.04,124.17,19609.0,117.1348,117.2765,117.1065,117.2293,19609.0
2023-02-28 12:35:00,124.17,124.21,123.87,123.87,14533.0,117.2293,117.267,116.946,116.946,14533.0
2023-02-28 12:40:00,123.87,123.97,123.79,123.93,11784.0,116.946,117.0404,116.8705,117.0027,11784.0
2023-02-28 12:45:00,123.92,124.03,123.9,124.01,11291.0,116.9932,117.0971,116.9743,117.0782,11291.0
2023-02-28 12:50:00,124.02,124.28,123.94,124.16,14460.0,117.0876,117.3331,117.0121,117.2198,14460.0
2023-02-28 12:55:00,124.19,124.23,124.14,124.17,22869.0,117.2481,117.2859,117.2009,117.2293,22869.0
2023-02-28 13:00:00,124.18,124.22,124.15,124.17,16594.0,117.2387,117.2765,117.2104,117.2293,16594.0
2023-02-28 13:05:00,124.2,124.32,124.13,124.16,23544.0,117.2576,117.3709,117.1915,117.2198,23544.0
2023-02-28 13:10:00,124.18,124.22,124.03,124.05,13617.0,117.2387,117.2765,117.0971,117.116,13617.0
2023-02-28 13:15:00,124.03,124.15,123.98,124.03,15632.0,117.0971,117.2104,117.0499,117.0971,15632.0
2023-02-28 13:20:00,124.04,124.17,124.02,124.13,12316.0,117.1065,117.2293,117.0876,117.1915,12316.0
2023-02-28 13:25:00,124.14,124.37,124.1,124.33,21203.0,117.2009,117.4181,117.1632,117.3803,21203.0
2023-02-28 13:30:00,124.37,124.43,124.16,124.33,32728.0,117.4181,117.4747,117.2198,117.3803,32728.0
2023-02-28 13:35:00,124.33,124.57,124.31,124.56,24791.0,117.3803,117.6069,117.3614,117.5975,24791.0
2023-02-28 13:40:00,124.54,124.74,124.52,124.62,20135.0,117.5786,117.7674,117.5597,117.6541,20135.0
2023-02-28 13:45:00,124.64,124.82,124.63,124.68,15934.0,117.673,117.8429,117.6635,117.7107,15934.0
2023-02-28 13:50:00,124.68,124.79,124.65,124.77,26509.0,117.7107,117.8146,117.6824,117.7957,26509.0
2023-02-28 13:55:00,124.76,124.82,124.65,124.73,16240.0,117.7863,117.8429,117.6824,117.758,16240.0
2023-02-28 14:00:00,124.75,124.99,124.75,124.98,19867.0,117.7768,118.0034,117.7768,117.994,19867.0
2023-02-28 14:05:00,124.98,125.01,124.68,124.77,36199.0,117.994,118.0223,117.7107,117.7957,36199.0
2023-02-28 14:10:00,124.77,125.04,124.77,125.02,27321.0,117.7957,118.0506,117.7957,118.0317,27321.0
2023-02-28 14:15:00,125.03,125.1,124.86,124.91,14788.0,118.0412,118.1073,117.8807,117.9279,14788.0
2023-02-28 14:20:00,124.93,124.97,124.77,124.88,24250.0,117.9468,117.9845,117.7957,117.8996,24250.0
2023-02-28 14:25:00,124.87,124.88,124.61,124.67,15085.0,117.8901,117.8996,117.6447,117.7013,15085.0
2023-02-28 14:30:00,124.66,124.68,124.43,124.48,22239.0,117.6919,117.7107,117.4747,117.5219,22239.0
2023-02-28 14:35:00,124.51,124.64,124.4,124.59,16441.0,117.5502,117.673,117.4464,117.6258,16441.0
2023-02-28 14:40:00,124.59,124.61,124.47,124.56,19044.0,117.6258,117.6447,117.5125,117.5975,19044.0
2023-02-28 14:45:00,124.55,124.78,124.52,124.7,21459.0,117.588,117.8052,117.5597,117.7296,21459.0
2023-02-28 14:50:00,124.72,124.79,124.56,124.62,26482.0,117.7485,117.8146,117.5975,117.6541,26482.0
2023-02-28 14:55:00,124.59,124.62,124.47,124.52,31351.0,117.6258,117.6541,117.5125,117.5597,31351.0
2023-02-28 15:00:00,124.54,124.54,124.42,124.47,29863.0,117.5786,117.5786,117.4653,117.5125,29863.0
2023-02-28 15:05:00,124.5,124.61,124.43,124.52,30318.0,117.5408,117.6447,117.4747,117.5597,30318.0
2023-02-28 15:10:00,124.52,124.56,124.34,124.39,30622.0,117.5597,117.5975,117.3898,117.437,30622.0
2023-02-28 15:15:00,124.37,124.48,124.29,124.39,36626.0,117.4181,117.5219,117.3425,117.437,36626.0
2023-02-28 15:20:00,124.4,124.46,124.24,124.24,30444.0,117.4464,117.503,117.2953,117.2953,30444.0
2023-02-28 15:25:00,124.22,124.27,124.08,124.21,35051.0,117.2765,117.3237,117.1443,117.267,35051.0
2023-02-28 15:30:00,124.21,124.25,124.02,124.06,40917.0,117.267,117.3048,117.0876,117.1254,40917.0
2023-02-28 15:35:00,124.08,124.14,123.87,124.14,46040.0,117.1443,117.2009,116.946,117.2009,46040.0
2023-02-28 15:40:00,124.13,124.14,124.01,124.12,62964.0,117.1915,117.2009,117.0782,117.182,62964.0
2023-02-28 15:45:00,124.11,124.19,123.96,123.99,100131.0,117.1726,117.2481,117.031,117.0593,100131.0
2023-02-28 15:50:00,123.95,124.31,123.74,124.07,203779.0,117.0216,117.3614,116.8233,117.1348,203779.0
2023-02-28 15:55:00,124.07,124.09,123.36,123.49,627242.0,117.1348,117.1537,116.4645,116.5873,627242.0
2023-03-01 09:30:00,123.84,124.33,123.5,123.94,215499.0,117.6267,118.0921,117.3038,117.7217,215499.0
2023-03-01 09:35:00,123.99,125.06,123.95,124.92,105543.0,117.7692,118.7855,117.7312,118.6525,105543.0
2023-03-01 09:40:00,124.91,125.24,124.71,125.17,70432.0,118.643,118.9565,118.453,118.89,70432.0
2023-03-01 09:45:00,125.16,125.47,124.84,124.89,65562.0,118.8805,119.1749,118.5765,118.624,65562.0
2023-03-01 09:50:00,124.91,124.97,124.47,124.54,29513.0,118.643,118.7,118.2251,118.2916,29513.0
2023-03-01 09:55:00,124.61,124.66,124.2,124.47,37490.0,118.3581,118.4056,117.9686,118.2251,37490.0
2023-03-01 10:00:00,124.45,124.62,124.03,124.03,41899.0,118.2061,118.3676,117.8072,117.8072,41899.0
2023-03-01 10:05:00,124.02,124.05,123.52,123.59,45521.0,117.7977,117.8262,117.3227,117.3892,45521.0
2023-03-01 10:10:00,123.59,123.59,123.14,123.2,57477.0,117.3892,117.3892,116.9618,117.0188,57477.0
2023-03-01 10:15:00,123.21,123.54,122.98,123.48,43393.0,117.0283,117.3417,116.8098,117.2848,43393.0
2023-03-01 10:20:00,123.49,123.53,123.25,123.42,34650.0,117.2943,117.3322,117.0663,117.2278,34650.0
2023-03-01 10:25:00,123.44,123.59,123.34,123.53,39088.0,117.2468,117.3892,117.1518,117.3322,39088.0
2023-03-01 10:30:00,123.49,123.68,123.28,123.66,29886.0,117.2943,117.4747,117.0948,117.4557,29886.0
2023-03-01 10:35:00,123.65,124.21,123.6,124.16,26418.0,117.4462,117.9781,117.3987,117.9306,26418.0
2023-03-01 10:40:00,124.17,124.59,124.15,124.41,27366.0,117.9401,118.3391,117.9211,118.1681,27366.0
2023-03-01 10:45:00,124.46,124.58,124.32,124.41,38339.0,118.2156,118.3296,118.0826,118.1681,38339.0
2023-03-01 10:50:00,124.38,124.43,124.19,124.26,17921.0,118.1396,118.1871,117.9591,118.0256,17921.0
2023-03-01 10:55:00,124.25,124.45,124.15,124.38,23042.0,118.0161,118.2061,117.9211,118.1396,23042.0
2023-03-01 11:00:00,124.32,124.35,123.81,123.83,23751.0,118.0826,118.1111,117.5982,117.6172,23751.0
2023-03-01 11:05:00,123.82,123.84,123.31,123.31,20706.0,117.6077,117.6267,117.1233,117.1233,20706.0
2023-03-01 11:10:00,123.32,123.38,123.22,123.33,33486.0,117.1328,117.1898,117.0378,117.1423,33486.0
2023-03-01 11:15:00,123.34,123.39,123.17,123.31,34377.0,117.1518,117.1993,116.9903,117.1233,34377.0
2023-03-01 11:20:00,123.34,123.55,123.17,123.48,44379.0,117.1518,117.3512,116.9903,117.2848,44379.0
2023-03-01 11:25:00,123.47,123.83,123.47,123.68,78083.0,117.2753,117.6172,117.2753,117.4747,78083.0
2023-03-01 11:30:00,123.7,123.74,123.36,123.45,27789.0,117.4937,117.5317,117.1708,117.2563,27789.0
2023-03-01 11:35:00,123.44,123.58,123.38,123.44,15596.0,117.2468,117.3797,117.1898,117.2468,15596.0
2023-03-01 11:40:00,123.47,123.81,123.45,123.46,23352.0,117.2753,117.5982,117.2563,117.2658,23352.0
2023-03-01 11:45:00,123.47,124.04,123.43,123.95,32600.0,117.2753,117.8167,117.2373,117.7312,32600.0
2023-03-01 11:50:00,123.92,124.17,123.81,124.16,18728.0,117.7027,117.9401,117.5982,117.9306,18728.0
2023-03-01 11:55:00,124.17,124.27,124.07,124.07,22877.0,117.9401,118.0351,117.8452,117.8452,22877.0
2023-03-01 12:00:00,124.04,124.09,123.86,123.88,12901.0,117.8167,117.8642,117.6457,117.6647,12901.0
2023-03-01 12:05:00,123.9,124.12,123.82,124.12,13609.0,117.6837,117.8926,117.6077,117.8926,13609.0
2023-03-01 12:10:00,124.18,124.36,124.03,124.16,34367.0,117.9496,118.1206,117.8072,117.9306,34367.0
2023-03-01 12:15:00,124.14,124.26,124.13,124.2,12953.0,117.9116,118.0256,117.9021,117.9686,12953.0
2023-03-01 12:20:00,124.17,124.36,124.14,124.22,17219.0,117.9401,118.1206,117.9116,117.9876,17219.0
2023-03-01 12:25:00,124.23,124.58,124.22,124.33,31918.0,117.9971,118.3296,117.9876,118.0921,31918.0
2023-03-01 12:30:00,124.32,124.39,124.2,124.2,16215.0,118.0826,118.1491,117.9686,117.9686,16215.0
2023-03-01 12:35:00,124.21,124.33,124.07,124.12,12607.0,117.9781,118.0921,117.8452,117.8926,12607.0
2023-03-01 12:40:00,124.12,124.33,124.09,124.31,12250.0,117.8926,118.0921,117.8642,118.0731,12250.0
2023-03-01 12:45:00,124.29,124.44,124.18,124.21,18695.0,118.0541,118.1966,117.9496,117.9781,18695.0
2023-03-01 12:50:00,124.21,124.31,124.15,124.23,13074.0,117.9781,118.0731,117.9211,117.9971,13074.0
2023-03-01 12:55:00,124.24,124.28,124.05,124.11,12198.0,118.0066,118.0446,117.8262,117.8831,12198.0
2023-03-01 13:00:00,124.1,124.15,124.0,124.05,16949.0,117.8736,117.9211,117.7787,117.8262,16949.0
2023-03-01 13:05:00,124.05,124.08,123.89,123.96,15499.0,117.8262,117.8547,117.6742,117.7407,15499.0
2023-03-01 13:10:00,123.95,123.99,123.88,123.98,12972.0,117.7312,117.7692,117.6647,117.7597,12972.0
2023-03-01 13:15:00,123.97,124.08,123.92,123.94,16613.0,117.7502,117.8547,117.7027,117.7217,16613.0
2023-03-01 13:20:00,123.92,123.92,123.69,123.73,14917.0,117.7027,117.7027,117.4842,117.5222,14917.0
2023-03-01 13:25:00,123.72,123.79,123.7,123.71,8915.0,117.5127,117.5792,117.4937,117.5032,8915.0
2023-03-01 13:30:00,123.71,123.75,123.6,123.63,19753.0,117.5032,117.5412,117.3987,117.4272,19753.0
2023-03-01 13:35:00,123.6,124.01,123.58,124.01,43865.0,117.3987,117.7882,117.3797,117.7882,43865.0
2023-03-01 13:40:00,124.01,124.04,123.8,123.85,29822.0,117.7882,117.8167,117.5887,117.6362,29822.0
2023-03-01 13:45:00,123.85,123.99,123.74,123.97,20056.0,117.6362,117.7692,117.5317,117.7502,20056.0
2023-03-01 13:50:00,124.0,124.06,123.94,124.0,25997.0,117.7787,117.8357,117.7217,117.7787,25997.0
2023-03-01 13:55:00,123.99,124.1,123.93,124.04,27352.0,117.7692,117.8736,117.7122,117.8167,27352.0
2023-03-01 14:00:00,124.02,124.04,123.75,123.84,19874.0,117.7977,117.8167,117.5412,117.6267,19874.0
2023-03-01 14:05:00,123.8,123.9,123.74,123.86,22143.0,117.5887,117.6837,117.5317,117.6457,22143.0
2023-03-01 14:10:00,123.91,124.16,123.91,124.1,16545.0,117.6932,117.9306,117.6932,117.8736,16545.0
2023-03-01 14:15:00,124.08,124.08,123.81,123.83,20280.0,117.8547,117.8547,117.5982,117.6172,20280.0
2023-03-01 14:20:00,123.85,123.92,123.78,123.89,15590.0,117.6362,117.7027,117.5697,117.6742,15590.0
2023-03-01 14:25:00,123.89,123.91,123.66,123.69,11771.0,117.6742,117.6932,117.4557,117.4842,11771.0
2023-03-01 14:30:00,123.66,123.73,123.52,123.58,23443.0,117.4557,117.5222,117.3227,117.3797,23443.0
2023-03-01 14:35:00,123.58,123.62,123.32,123.62,32707.0,117.3797,117.4177,117.1328,117.4177,32707.0
2023-03-01 14:40:00,123.61,123.69,123.48,123.67,14190.0,117.4082,117.4842,117.2848,117.4652,14190.0
2023-03-01 14:45:00,123.68,123.72,123.51,123.53,14531.0,117.4747,117.5127,117.3133,117.3322,14531.0
2023-03-01 14:50:00,123.51,123.52,123.32,123.42,29965.0,117.3133,117.3227,117.1328,117.2278,29965.0
2023-03-01 14:55:00,123.42,123.49,123.3,123.41,33855.0,117.2278,117.2943,117.1138,117.2183,33855.0
2023-03-01 15:00:00,123.39,123.48,123.28,123.37,26009.0,117.1993,117.2848,117.0948,117.1803,26009.0
2023-03-01 15:05:00,123.38,123.73,123.38,123.69,18526.0,117.1898,117.5222,117.1898,117.4842,18526.0
2023-03-01 15:10:00,123.71,123.77,123.55,123.59,29588.0,117.5032,117.5602,117.3512,117.3892,29588.0
2023-03-01 15:15:00,123.6,123.7,123.48,123.62,27863.0,117.3987,117.4937,117.2848,117.4177,27863.0
2023-03-01 15:20:00,123.64,123.73,123.33,123.34,27578.0,117.4367,117.5222,117.1423,117.1518,27578.0
2023-03-01 15:25:00,123.34,123.45,123.25,123.39,28294.0,117.1518,117.2563,117.0663,117.1993,28294.0
2023-03-01 15:30:00,123.39,123.6,123.36,123.54,50724.0,117.1993,117.3987,117.1708,117.3417,50724.0
2023-03-01 15:35:00,123.54,123.55,123.38,123.46,19784.0,117.3417,117.3512,117.1898,117.2658,19784.0
2023-03-01 15:40:00,123.49,123.61,123.39,123.56,33629.0,117.2943,117.4082,117.1993,117.3607,33629.0
2023-03-01 15:45:00,123.59,123.81,123.56,123.8,43742.0,117.3892,117.5982,117.3607,117.5887,43742.0
2023-03-01 15:50:00,123.77,123.98,123.56,123.7,63311.0,117.5602,117.7597,117.3607,117.4937,63311.0
2023-03-01 15:55:00,123.69,123.73,123.53,123.71,150180.0,117.4842,117.5222,117.3322,117.5032,150180.0
2023-03-02 09:30:00,122.35,122.35,121.13,121.29,229242.0,116.2114,116.2114,115.0527,115.2046,229242.0
2023-03-02 09:35:00,121.3,121.64,121.0,121.48,72965.0,115.2141,115.5371,114.9292,115.3851,72965.0
2023-03-02 09:40:00,121.4,121.85,121.23,121.73,51716.0,115.3091,115.7365,115.1476,115.6226,51716.0
2023-03-02 09:45:00,121.69,121.92,121.5,121.59,15796.0,115.5846,115.803,115.4041,115.4896,15796.0
2023-03-02 09:50:00,121.56,121.89,121.36,121.76,37999.0,115.4611,115.7745,115.2711,115.6511,37999.0
2023-03-02 09:55:00,121.76,121.77,121.36,121.67,27377.0,115.6511,115.6605,115.2711,115.5656,27377.0
2023-03-02 10:00:00,121.69,122.19,121.66,121.98,24165.0,115.5846,116.0595,115.5561,115.86,24165.0
2023-03-02 10:05:00,121.97,122.05,121.56,121.68,22026.0,115.8505,115.9265,115.4611,115.5751,22026.0
2023-03-02 10:10:00,121.66,121.67,121.42,121.6,24910.0,115.5561,115.5656,115.3281,115.4991,24910.0
2023-03-02 10:15:00,121.6,121.78,121.43,121.46,18586.0,115.4991,115.67,115.3376,115.3661,18586.0
2023-03-02 10:20:00,121.48,121.71,121.19,121.54,47456.0,115.3851,115.6036,115.1096,115.4421,47456.0
2023-03-02 10:25:00,121.52,121.99,121.38,121.91,48233.0,115.4231,115.8695,115.2901,115.7935,48233.0
2023-03-02 10:30:00,121.98,122.19,121.82,121.99,30845.0,115.86,116.0595,115.708,115.8695,30845.0
2023-03-02 10:35:00,121.99,122.1,121.76,121.78,12962.0,115.8695,115.974,115.6511,115.67,12962.0
2023-03-02 10:40:00,121.8,121.89,121.71,121.81,32341.0,115.689,115.7745,115.6036,115.6985,32341.0
2023-03-02 10:45:00,121.84,121.92,121.63,121.81,17023.0,115.727,115.803,115.5276,115.6985,17023.0
2023-03-02 10:50:00,121.78,122.16,121.78,122.07,17485.0,115.67,116.031,115.67,115.9455,17485.0
2023-03-02 10:55:00,122.05,122.1,121.84,121.92,29972.0,115.9265,115.974,115.727,115.803,29972.0
2023-03-02 11:00:00,121.96,122.02,121.82,121.86,12025.0,115.841,115.898,115.708,115.746,12025.0
2023-03-02 11:05:00,121.83,122.1,121.77,121.85,13167.0,115.7175,115.974,115.6605,115.7365,13167.0
2023-03-02 11:10:00,121.84,121.84,121.56,121.57,13619.0,115.727,115.727,115.4611,115.4706,13619.0
2023-03-02 11:15:00,121.57,121.76,121.52,121.56,24281.0,115.4706,115.6511,115.4231,115.4611,24281.0
2023-03-02 11:20:00,121.57,121.59,121.41,121.42,16164.0,115.4706,115.4896,115.3186,115.3281,16164.0
2023-03-02 11:25:00,121.42,121.56,121.25,121.3,45497.0,115.3281,115.4611,115.1666,115.2141,45497.0
2023-03-02 11:30:00,121.31,121.42,121.21,121.22,37796.0,115.2236,115.3281,115.1286,115.1381,37796.0
2023-03-02 11:35:00,121.23,121.29,121.14,121.26,22019.0,115.1476,115.2046,115.0622,115.1761,22019.0
2023-03-02 11:40:00,121.29,121.3,120.98,121.05,39306.0,115.2046,115.2141,114.9102,114.9767,39306.0
2023-03-02 11:45:00,121.02,121.19,120.98,121.14,19452.0,114.9482,115.1096,114.9102,115.0622,19452.0
2023-03-02 11:50:00,121.14,121.24,121.02,121.07,12261.0,115.0622,115.1571,114.9482,114.9957,12261.0
2023-03-02 11:55:00,121.05,121.3,121.0,121.28,12702.0,114.9767,115.2141,114.9292,115.1951,12702.0
2023-03-02 12:00:00,121.32,121.38,121.16,121.16,12279.0,115.2331,115.2901,115.0812,115.0812,12279.0
2023-03-02 12:05:00,121.15,121.19,121.03,121.11,23267.0,115.0717,115.1096,114.9577,115.0337,23267.0
2023-03-02 12:10:00,121.11,121.18,121.0,121.13,19400.0,115.0337,115.1002,114.9292,115.0527,19400.0
2023-03-02 12:15:00,121.13,121.14,120.85,120.96,27037.0,115.0527,115.0622,114.7867,114.8912,27037.0
2023-03-02 12:20:00,120.95,121.12,120.95,121.09,38790.0,114.8817,115.0432,114.8817,115.0147,38790.0
2023-03-02 12:25:00,121.12,121.18,121.0,121.09,18144.0,115.0432,115.1002,114.9292,115.0147,18144.0
2023-03-02 12:30:00,121.09,121.4,121.09,121.34,29296.0,115.0147,115.3091,115.0147,115.2521,29296.0
2023-03-02 12:35:00,121.3,121.38,121.21,121.25,16553.0,115.2141,115.2901,115.1286,115.1666,16553.0
2023-03-02 12:40:00,121.28,121.29,121.15,121.18,14164.0,115.1951,115.2046,115.0717,115.1002,14164.0
2023-03-02 12:45:00,121.19,121.23,121.07,121.1,17261.0,115.1096,115.1476,114.9957,115.0242,17261.0
2023-03-02 12:50:00,121.11,121.41,121.11,121.39,70772.0,115.0337,115.3186,115.0337,115.2996,70772.0
2023-03-02 12:55:00,121.4,121.71,121.37,121.67,56705.0,115.3091,115.6036,115.2806,115.5656,56705.0
2023-03-02 13:00:00,121.66,121.8,121.6,121.74,39165.0,115.5561,115.689,115.4991,115.6321,39165.0
2023-03-02 13:05:00,121.67,121.74,121.56,121.72,23810.0,115.5656,115.6321,115.4611,115.6131,23810.0
2023-03-02 13:10:00,121.78,121.82,121.59,121.65,15875.0,115.67,115.708,115.4896,115.5466,15875.0
2023-03-02 13:15:00,121.63,121.66,121.38,121.47,12825.0,115.5276,115.5561,115.2901,115.3756,12825.0
2023-03-02 13:20:00,121.47,121.47,121.31,121.37,18365.0,115.3756,115.3756,115.2236,115.2806,18365.0
2023-03-02 13:25:00,121.36,121.42,121.24,121.27,16091.0,115.2711,115.3281,115.1571,115.1856,16091.0
2023-03-02 13:30:00,121.26,121.35,121.18,121.21,37512.0,115.1761,115.2616,115.1002,115.1286,37512.0
2023-03-02 13:35:00,121.22,121.77,121.19,121.36,94032.0,115.1381,115.6605,115.1096,115.2711,94032.0
2023-03-02 13:40:00,121.39,121.55,121.25,121.27,26589.0,115.2996,115.4516,115.1666,115.1856,26589.0
2023-03-02 13:45:00,121.29,121.61,121.25,121.54,44493.0,115.2046,115.5086,115.1666,115.4421,44493.0
2023-03-02 13:50:00,121.52,121.71,121.45,121.61,37770.0,115.4231,115.6036,115.3566,115.5086,37770.0
2023-03-02 13:55:00,121.62,121.97,121.6,121.96,50858.0,115.5181,115.8505,115.4991,115.841,50858.0
2023-03-02 14:00:00,121.99,122.35,121.99,122.17,128101.0,115.8695,116.2114,115.8695,116.0405,128101.0
2023-03-02 14:05:00,122.14,122.3,122.09,122.2,25705.0,116.012,116.164,115.9645,116.069,25705.0
2023-03-02 14:10:00,122.23,122.37,122.15,122.24,33341.0,116.0975,116.2304,116.0215,116.107,33341.0
2023-03-02 14:15:00,122.26,122.41,122.17,122.4,24748.0,116.126,116.2684,116.0405,116.2589,24748.0
2023-03-02 14:20:00,122.42,122.49,122.29,122.43,18759.0,116.2779,116.3444,116.1545,116.2874,18759.0
2023-03-02 14:25:00,122.41,122.81,122.34,122.79,25173.0,116.2684,116.6484,116.202,116.6294,25173.0
2023-03-02 14:30:00,122.79,122.89,122.67,122.73,21416.0,116.6294,116.7244,116.5154,116.5724,21416.0
2023-03-02 14:35:00,122.73,122.76,122.5,122.75,24915.0,116.5724,116.6009,116.3539,116.5914,24915.0
2023-03-02 14:40:00,122.76,123.05,122.72,122.91,21767.0,116.6009,116.8763,116.5629,116.7434,21767.0
2023-03-02 14:45:00,122.97,123.02,122.9,122.96,11896.0,116.8003,116.8478,116.7339,116.7908,11896.0
2023-03-02 14:50:00,122.99,123.0,122.83,122.88,17252.0,116.8193,116.8288,116.6674,116.7149,17252.0
2023-03-02 14:55:00,122.84,123.03,122.82,122.97,32927.0,116.6769,116.8573,116.6579,116.8003,32927.0
2023-03-02 15:00:00,122.98,123.23,122.92,123.05,23897.0,116.8098,117.0473,116.7529,116.8763,23897.0
2023-03-02 15:05:00,123.04,123.24,123.01,123.23,17881.0,116.8668,117.0568,116.8383,117.0473,17881.0
2023-03-02 15:10:00,123.25,123.46,123.18,123.38,30288.0,117.0663,117.2658,116.9998,117.1898,30288.0
2023-03-02 15:15:00,123.38,123.66,123.28,123.31,38433.0,117.1898,117.4557,117.0948,117.1233,38433.0
2023-03-02 15:20:00,123.3,123.53,123.24,123.42,30018.0,117.1138,117.3322,117.0568,117.2278,30018.0
2023-03-02 15:25:00,123.45,123.73,123.44,123.57,27554.0,117.2563,117.5222,117.2468,117.3702,27554.0
2023-03-02 15:30:00,123.56,123.85,123.55,123.84,28702.0,117.3607,117.6362,117.3512,117.6267,28702.0
2023-03-02 15:35:00,123.84,124.26,123.83,124.11,54738.0,117.6267,118.0256,117.6172,117.8831,54738.0
2023-03-02 15:40:00,124.1,124.18,123.95,123.99,32890.0,117.8736,117.9496,117.7312,117.7692,32890.0
2023-03-02 15:45:00,123.98,124.17,123.95,124.16,39410.0,117.7597,117.9401,117.7312,117.9306,39410.0
2023-03-02 15:50:00,124.14,124.15,123.56,123.68,94445.0,117.9116,117.9211,117.3607,117.4747,94445.0
2023-03-02 15:55:00,123.7,123.89,123.67,123.75,265645.0,117.4937,117.6742,117.4652,117.5412,265645.0
2023-03-03 09:30:00,123.99,124.06,122.81,123.2,131320.0,117.7692,117.8357,116.6484,117.0188,131320.0
2023-03-03 09:35:00,123.2,123.32,122.8,122.95,83165.0,117.0188,117.1328,116.6389,116.7813,83165.0
2023-03-03 09:40:00,122.95,123.26,122.67,123.15,63125.0,116.7813,117.0758,116.5154,116.9713,63125.0
2023-03-03 09:45:00,123.16,123.45,123.05,123.14,55403.0,116.9808,117.2563,116.8763,116.9618,55403.0
2023-03-03 09:50:00,123.15,123.49,123.04,123.48,54866.0,116.9713,117.2943,116.8668,117.2848,54866.0
2023-03-03 09:55:00,123.49,123.57,123.25,123.34,70831.0,117.2943,117.3702,117.0663,117.1518,70831.0
2023-03-03 10:00:00,123.36,123.48,122.7,122.91,64912.0,117.1708,117.2848,116.5439,116.7434,64912.0
2023-03-03 10:05:00,122.9,122.9,122.17,122.23,75291.0,116.7339,116.7339,116.0405,116.0975,75291.0
2023-03-03 10:10:00,122.22,122.84,122.06,122.84,58253.0,116.088,116.6769,115.936,116.6769,58253.0
2023-03-03 10:15:00,122.89,122.99,122.7,122.88,42752.0,116.7244,116.8193,116.5439,116.7149,42752.0
2023-03-03 10:20:00,122.9,123.0,122.68,122.84,26974.0,116.7339,116.8288,116.5249,116.6769,26974.0
2023-03-03 10:25:00,122.86,123.05,122.84,122.96,25013.0,116.6959,116.8763,116.6769,116.7908,25013.0
2023-03-03 10:30:00,122.96,123.05,122.83,122.98,21216.0,116.7908,116.8763,116.6674,116.8098,21216.0
2023-03-03 10:35:00,123.0,123.08,122.58,122.65,56092.0,116.8288,116.9048,116.4299,116.4964,56092.0
2023-03-03 10:40:00,122.6,122.72,122.5,122.57,48269.0,116.4489,116.5629,116.3539,116.4204,48269.0
2023-03-03 10:45:00,122.58,122.69,122.46,122.52,50350.0,116.4299,116.5344,116.3159,116.3729,50350.0
2023-03-03 10:50:00,122.5,122.5,122.05,122.11,48704.0,116.3539,116.3539,115.9265,115.9835,48704.0
2023-03-03 10:55:00,122.12,122.21,121.67,121.77,59003.0,115.993,116.0785,115.5656,115.6605,59003.0
2023-03-03 11:00:00,121.78,122.13,121.71,122.04,79392.0,115.67,116.0025,115.6036,115.917,79392.0
2023-03-03 11:05:00,122.05,122.4,122.01,122.35,48405.0,115.9265,116.2589,115.8885,116.2114,48405.0
2023-03-03 11:10:00,122.34,122.35,122.01,122.26,24466.0,116.202,116.2114,115.8885,116.126,24466.0
2023-03-03 11:15:00,122.28,122.46,122.28,122.43,27548.0,116.145,116.3159,116.145,116.2874,27548.0
2023-03-03 11:20:00,122.45,122.45,122.22,122.31,28122.0,116.3064,116.3064,116.088,116.1735,28122.0
2023-03-03 11:25:00,122.3,122.33,122.17,122.23,30410.0,116.164,116.1925,116.0405,116.0975,30410.0
2023-03-03 11:30:00,122.23,122.37,122.17,122.27,34802.0,116.0975,116.2304,116.0405,116.1355,34802.0
2023-03-03 11:35:00,122.26,122.34,121.97,121.97,39246.0,116.126,116.202,115.8505,115.8505,39246.0
2023-03-03 11:40:00,122.0,122.04,121.84,121.89,51344.0,115.879,115.917,115.727,115.7745,51344.0
2023-03-03 11:45:00,121.88,122.23,121.85,122.21,47123.0,115.765,116.0975,115.7365,116.0785,47123.0
2023-03-03 11:50:00,122.2,122.25,122.14,122.2,35883.0,116.069,116.1165,116.012,116.069,35883.0
2023-03-03 11:55:00,122.19,122.59,122.19,122.44,44690.0,116.0595,116.4394,116.0595,116.2969,44690.0
2023-03-03 12:00:00,122.45,122.5,122.18,122.31,27762.0,116.3064,116.3539,116.05,116.1735,27762.0
2023-03-03 12:05:00,122.33,122.39,122.18,122.39,18186.0,116.1925,116.2494,116.05,116.2494,18186.0
2023-03-03 12:10:00,122.37,122.54,122.34,122.52,35379.0,116.2304,116.3919,116.202,116.3729,35379.0
2023-03-03 12:15:00,122.47,122.49,122.25,122.37,26284.0,116.3254,116.3444,116.1165,116.2304,26284.0
2023-03-03 12:20:00,122.36,122.54,122.31,122.43,21437.0,116.2209,116.3919,116.1735,116.2874,21437.0
2023-03-03 12:25:00,122.43,122.52,122.32,122.48,26530.0,116.2874,116.3729,116.183,116.3349,26530.0
2023-03-03 12:30:00,122.48,122.49,122.31,122.35,20873.0,116.3349,116.3444,116.1735,116.2114,20873.0
2023-03-03 12:35:00,122.32,122.38,122.21,122.25,21118.0,116.183,116.2399,116.0785,116.1165,21118.0
2023-03-03 12:40:00,122.27,122.33,122.25,122.32,27990.0,116.1355,116.1925,116.1165,116.183,27990.0
2023-03-03 12:45:00,122.31,122.66,122.31,122.64,34850.0,116.1735,116.5059,116.1735,116.4869,34850.0
2023-03-03 12:50:00,122.65,122.85,122.6,122.81,35442.0,116.4964,116.6864,116.4489,116.6484,35442.0
2023-03-03 12:55:00,122.81,123.04,122.7,123.03,34621.0,116.6484,116.8668,116.5439,116.8573,34621.0
2023-03-03 13:00:00,123.04,123.08,122.86,122.86,47260.0,116.8668,116.9048,116.6959,116.6959,47260.0
2023-03-03 13:05:00,122.87,123.08,122.8,123.0,45190.0,116.7054,116.9048,116.6389,116.8288,45190.0
2023-03-03 13:10:00,122.99,123.14,122.93,123.09,31547.0,116.8193,116.9618,116.7624,116.9143,31547.0
2023-03-03 13:15:00,123.09,123.12,122.81,122.87,24882.0,116.9143,116.9428,116.6484,116.7054,24882.0
2023-03-03 13:20:00,122.89,123.0,122.81,122.95,21544.0,116.7244,116.8288,116.6484,116.7813,21544.0
2023-03-03 13:25:00,122.95,123.23,122.94,123.07,20308.0,116.7813,117.0473,116.7718,116.8953,20308.0
2023-03-03 13:30:00,123.08,123.24,122.95,122.97,18579.0,116.9048,117.0568,116.7813,116.8003,18579.0
2023-03-03 13:35:00,122.95,123.13,122.92,122.98,37694.0,116.7813,116.9523,116.7529,116.8098,37694.0
2023-03-03 13:40:00,122.99,123.0,122.88,122.96,21975.0,116.8193,116.8288,116.7149,116.7908,21975.0
2023-03-03 13:45:00,122.97,123.14,122.91,123.09,152328.0,116.8003,116.9618,116.7434,116.9143,152328.0
2023-03-03 13:50:00,123.1,123.11,123.01,123.04,27033.0,116.9238,116.9333,116.8383,116.8668,27033.0
2023-03-03 13:55:00,123.03,123.06,122.92,122.97,35599.0,116.8573,116.8858,116.7529,116.8003,35599.0
2023-03-03 14:00:00,123.0,123.01,122.85,122.95,21030.0,116.8288,116.8383,116.6864,116.7813,21030.0
2023-03-03 14:05:00,122.94,123.2,122.92,123.19,19096.0,116.7718,117.0188,116.7529,117.0093,19096.0
2023-03-03 14:10:00,123.2,123.23,123.05,123.19,51472.0,117.0188,117.0473,116.8763,117.0093,51472.0
2023-03-03 14:15:00,123.18,123.39,123.15,123.31,29586.0,116.9998,117.1993,116.9713,117.1233,29586.0
2023-03-03 14:20:00,123.33,123.49,123.3,123.47,29586.0,117.1423,117.2943,117.1138,117.2753,29586.0
2023-03-03 14:25:00,123.45,123.52,123.39,123.47,29945.0,117.2563,117.3227,117.1993,117.2753,29945.0
2023-03-03 14:30:00,123.45,123.59,123.4,123.55,17975.0,117.2563,117.3892,117.2088,117.3512,17975.0
2023-03-03 14:35:00,123.54,123.66,123.42,123.46,47186.0,117.3417,117.4557,117.2278,117.2658,47186.0
2023-03-03 14:40:00,123.44,123.62,123.39,123.62,29288.0,117.2468,117.4177,117.1993,117.4177,29288.0
2023-03-03 14:45:00,123.62,123.65,123.52,123.61,16163.0,117.4177,117.4462,117.3227,117.4082,16163.0
2023-03-03 14:50:00,123.61,123.68,123.52,123.55,19809.0,117.4082,117.4747,117.3227,117.3512,19809.0
2023-03-03 14:55:00,123.53,123.61,123.48,123.6,27258.0,117.3322,117.4082,117.2848,117.3987,27258.0
2023-03-03 15:00:00,123.61,123.81,123.52,123.78,46218.0,117.4082,117.5982,117.3227,117.5697,46218.0
2023-03-03 15:05:00,123.77,124.02,123.73,124.01,53891.0,117.5602,117.7977,117.5222,117.7882,53891.0
2023-03-03 15:10:00,123.99,124.03,123.85,123.93,42140.0,117.7692,117.8072,117.6362,117.7122,42140.0
2023-03-03 15:15:00,123.92,124.01,123.82,123.85,40024.0,117.7027,117.7882,117.6077,117.6362,40024.0
2023-03-03 15:20:00,123.85,124.21,123.84,124.19,39046.0,117.6362,117.9781,117.6267,117.9591,39046.0
2023-03-03 15:25:00,124.19,124.19,124.0,124.06,36751.0,117.9591,117.9591,117.7787,117.8357,36751.0
2023-03-03 15:30:00,124.05,124.05,123.83,123.84,49179.0,117.8262,117.8262,117.6172,117.6267,49179.0
2023-03-03 15:35:00,123.84,123.87,123.67,123.85,78325.0,117.6267,117.6552,117.4652,117.6362,78325.0
2023-03-03 15:40:00,123.84,123.87,123.72,123.81,56803.0,117.6267,117.6552,117.5127,117.5982,56803.0
2023-03-03 15:45:00,123.82,123.88,123.6,123.68,76209.0,117.6077,117.6647,117.3987,117.4747,76209.0
2023-03-03 15:50:00,123.68,123.77,123.49,123.56,176126.0,117.4747,117.5602,117.2943,117.3607,176126.0
2023-03-03 15:55:00,123.53,123.62,123.4,123.6,378575.0,117.3322,117.4177,117.2088,117.3987,378575.0
2023-03-06 09:30:00,124.18,124.77,123.7,124.47,159310.0,117.9496,118.51,117.4937,118.2251,159310.0
2023-03-06 09:35:00,124.47,124.48,124.16,124.42,50183.0,118.2251,118.2346,117.9306,118.1776,50183.0
2023-03-06 09:40:00,124.44,124.79,124.39,124.54,40801.0,118.1966,118.529,118.1491,118.2916,40801.0
2023-03-06 09:45:00,124.54,124.68,124.1,124.15,45617.0,118.2916,118.4245,117.8736,117.9211,45617.0
2023-03-06 09:50:00,124.16,124.22,123.81,123.91,22665.0,117.9306,117.9876,117.5982,117.6932,22665.0
2023-03-06 09:55:00,123.93,124.1,123.85,124.1,29652.0,117.7122,117.8736,117.6362,117.8736,29652.0
2023-03-06 10:00:00,124.05,124.08,123.75,123.93,19365.0,117.8262,117.8547,117.5412,117.7122,19365.0
2023-03-06 10:05:00,123.93,124.0,123.79,123.81,25637.0,117.7122,117.7787,117.5792,117.5982,25637.0
2023-03-06 10:10:00,123.85,124.03,123.83,123.99,41548.0,117.6362,117.8072,117.6172,117.7692,41548.0
2023-03-06 10:15:00,124.0,124.43,123.93,124.4,57565.0,117.7787,118.1871,117.7122,118.1586,57565.0
2023-03-06 10:20:00,124.4,124.53,124.19,124.42,46368.0,118.1586,118.2821,117.9591,118.1776,46368.0
2023-03-06 10:25:00,124.36,124.77,124.31,124.65,45797.0,118.1206,118.51,118.0731,118.3961,45797.0
2023-03-06 10:30:00,124.67,124.72,124.54,124.55,35779.0,118.4151,118.4625,118.2916,118.3011,35779.0
2023-03-06 10:35:00,124.57,124.6,124.41,124.59,26709.0,118.3201,118.3486,118.1681,118.3391,26709.0
2023-03-06 10:40:00,124.59,124.96,124.57,124.95,47048.0,118.3391,118.6905,118.3201,118.681,47048.0
2023-03-06 10:45:00,124.96,124.96,124.57,124.61,27467.0,118.6905,118.6905,118.3201,118.3581,27467.0
2023-03-06 10:50:00,124.62,124.62,124.43,124.61,17815.0,118.3676,118.3676,118.1871,118.3581,17815.0
2023-03-06 10:55:00,124.59,124.74,124.51,124.59,37562.0,118.3391,118.4815,118.2631,118.3391,37562.0
2023-03-06 11:00:00,124.59,124.93,124.59,124.87,17168.0,118.3391,118.662,118.3391,118.605,17168.0
2023-03-06 11:05:00,124.89,125.1,124.83,125.08,43419.0,118.624,118.8235,118.567,118.8045,43419.0
2023-03-06 11:10:00,125.07,125.1,124.86,125.02,24153.0,118.795,118.8235,118.5955,118.7475,24153.0
2023-03-06 11:15:00,125.01,125.18,124.9,125.15,54290.0,118.738,118.8995,118.6335,118.871,54290.0
2023-03-06 11:20:00,125.13,125.13,124.77,124.82,26685.0,118.852,118.852,118.51,118.5575,26685.0
2023-03-06 11:25:00,124.82,124.82,124.46,124.56,28236.0,118.5575,118.5575,118.2156,118.3106,28236.0
2023-03-06 11:30:00,124.57,124.58,124.34,124.54,29270.0,118.3201,118.3296,118.1016,118.2916,29270.0
2023-03-06 11:35:00,124.51,124.63,124.43,124.62,33639.0,118.2631,118.3771,118.1871,118.3676,33639.0
2023-03-06 11:40:00,124.61,124.61,124.41,124.47,24583.0,118.3581,118.3581,118.1681,118.2251,24583.0
2023-03-06 11:45:00,124.47,124.62,124.35,124.47,23711.0,118.2251,118.3676,118.1111,118.2251,23711.0
2023-03-06 11:50:00,124.48,124.63,124.38,124.56,24183.0,118.2346,118.3771,118.1396,118.3106,24183.0
2023-03-06 11:55:00,124.57,124.59,124.4,124.5,15148.0,118.3201,118.3391,118.1586,118.2536,15148.0
2023-03-06 12:00:00,124.46,124.5,124.32,124.35,12326.0,118.2156,118.2536,118.0826,118.1111,12326.0
2023-03-06 12:05:00,124.29,124.36,124.22,124.34,12787.0,118.0541,118.1206,117.9876,118.1016,12787.0
2023-03-06 12:10:00,124.36,124.43,124.29,124.43,13780.0,118.1206,118.1871,118.0541,118.1871,13780.0
2023-03-06 12:15:00,124.4,124.42,124.31,124.4,15344.0,118.1586,118.1776,118.0731,118.1586,15344.0
2023-03-06 12:20:00,124.39,124.39,124.13,124.13,8415.0,118.1491,118.1491,117.9021,117.9021,8415.0
2023-03-06 12:25:00,124.12,124.19,124.04,124.19,17986.0,117.8926,117.9591,117.8167,117.9591,17986.0
2023-03-06 12:30:00,124.18,124.18,123.98,123.99,12609.0,117.9496,117.9496,117.7597,117.7692,12609.0
2023-03-06 12:35:00,123.95,124.1,123.89,123.95,13132.0,117.7312,117.8736,117.6742,117.7312,13132.0
2023-03-06 12:40:00,123.92,123.98,123.82,123.82,8542.0,117.7027,117.7597,117.6077,117.6077,8542.0
2023-03-06 12:45:00,123.81,123.81,123.5,123.54,22459.0,117.5982,117.5982,117.3038,117.3417,22459.0
2023-03-06 12:50:00,123.5,123.52,123.37,123.52,15362.0,117.3038,117.3227,117.1803,117.3227,15362.0
2023-03-06 12:55:00,123.51,123.58,123.43,123.53,11455.0,117.3133,117.3797,117.2373,117.3322,11455.0
2023-03-06 13:00:00,123.48,123.59,123.41,123.53,10482.0,117.2848,117.3892,117.2183,117.3322,10482.0
2023-03-06 13:05:00,123.53,123.56,123.35,123.4,13625.0,117.3322,117.3607,117.1613,117.2088,13625.0
2023-03-06 13:10:00,123.39,123.49,123.35,123.43,8913.0,117.1993,117.2943,117.1613,117.2373,8913.0
2023-03-06 13:15:00,123.45,123.46,123.22,123.44,13730.0,117.2563,117.2658,117.0378,117.2468,13730.0
2023-03-06 13:20:00,123.46,123.49,123.35,123.39,13534.0,117.2658,117.2943,117.1613,117.1993,13534.0
2023-03-06 13:25:00,123.4,123.51,123.29,123.36,32589.0,117.2088,117.3133,117.1043,117.1708,32589.0
2023-03-06 13:30:00,123.34,123.43,123.2,123.22,19527.0,117.1518,117.2373,117.0188,117.0378,19527.0
2023-03-06 13:35:00,123.19,123.19,122.87,122.92,34962.0,117.0093,117.0093,116.7054,116.7529,34962.0
2023-03-06 13:40:00,122.91,123.26,122.87,123.24,68563.0,116.7434,117.0758,116.7054,117.0568,68563.0
2023-03-06 13:45:00,123.23,123.23,123.02,123.05,23429.0,117.0473,117.0473,116.8478,116.8763,23429.0
2023-03-06 13:50:00,123.05,123.14,122.98,123.08,12050.0,116.8763,116.9618,116.8098,116.9048,12050.0
2023-03-06 13:55:00,123.03,123.08,122.94,123.0,21088.0,116.8573,116.9048,116.7718,116.8288,21088.0
2023-03-06 14:00:00,122.96,123.03,122.88,123.03,14695.0,116.7908,116.8573,116.7149,116.8573,14695.0
2023-03-06 14:05:00,123.02,123.07,122.93,122.98,13298.0,116.8478,116.8953,116.7624,116.8098,13298.0
2023-03-06 14:10:00,122.99,123.11,122.9,123.04,11337.0,116.8193,116.9333,116.7339,116.8668,11337.0
2023-03-06 14:15:00,123.04,123.04,122.74,122.74,14794.0,116.8668,116.8668,116.5819,116.5819,14794.0
2023-03-06 14:20:00,122.73,122.81,122.63,122.71,8854.0,116.5724,116.6484,116.4774,116.5534,8854.0
2023-03-06 14:25:00,122.67,122.75,122.62,122.67,12391.0,116.5154,116.5914,116.4679,116.5154,12391.0
2023-03-06 14:30:00,122.67,122.81,122.53,122.54,21467.0,116.5154,116.6484,116.3824,116.3919,21467.0
2023-03-06 14:35:00,122.54,122.64,122.49,122.52,17696.0,116.3919,116.4869,116.3444,116.3729,17696.0
2023-03-06 14:40:00,122.48,122.65,122.42,122.61,13882.0,116.3349,116.4964,116.2779,116.4584,13882.0
2023-03-06 14:45:00,122.61,122.61,122.4,122.45,19333.0,116.4584,116.4584,116.2589,116.3064,19333.0
2023-03-06 14:50:00,122.43,122.64,122.42,122.64,11932.0,116.2874,116.4869,116.2779,116.4869,11932.0
2023-03-06 14:55:00,122.62,122.7,122.47,122.57,16144.0,116.4679,116.5439,116.3254,116.4204,16144.0
2023-03-06 15:00:00,122.58,122.61,122.46,122.51,16092.0,116.4299,116.4584,116.3159,116.3634,16092.0
2023-03-06 15:05:00,122.51,122.64,122.42,122.64,22377.0,116.3634,116.4869,116.2779,116.4869,22377.0
2023-03-06 15:10:00,122.64,122.73,122.32,122.34,35240.0,116.4869,116.5724,116.183,116.202,35240.0
2023-03-06 15:15:00,122.33,122.39,122.22,122.33,23762.0,116.1925,116.2494,116.088,116.1925,23762.0
2023-03-06 15:20:00,122.33,122.36,122.15,122.15,27802.0,116.1925,116.2209,116.0215,116.0215,27802.0
2023-03-06 15:25:00,122.14,122.23,122.12,122.19,34924.0,116.012,116.0975,115.993,116.0595,34924.0
2023-03-06 15:30:00,122.19,122.28,122.09,122.11,30055.0,116.0595,116.145,115.9645,115.9835,30055.0
2023-03-06 15:35:00,122.1,122.19,122.05,122.18,32253.0,115.974,116.0595,115.9265,116.05,32253.0
2023-03-06 15:40:00,122.18,122.28,122.03,122.2,48958.0,116.05,116.145,115.9075,116.069,48958.0
2023-03-06 15:45:00,122.22,122.37,122.18,122.35,40679.0,116.088,116.2304,116.05,116.2114,40679.0
2023-03-06 15:50:00,122.38,122.67,122.26,122.45,111476.0,116.2399,116.5154,116.126,116.3064,111476.0
2023-03-06 15:55:00,122.44,122.53,122.3,122.37,376240.0,116.2969,116.3824,116.164,116.2304,376240.0
2023-03-07 09:30:00,122.48,122.5,121.58,121.69,217596.0,116.3349,116.3539,115.4801,115.5846,217596.0
2023-03-07 09:35:00,121.69,122.17,121.66,121.81,104724.0,115.5846,116.0405,115.5561,115.6985,104724.0
2023-03-07 09:40:00,121.88,121.92,121.47,121.7,49634.0,115.765,115.803,115.3756,115.5941,49634.0
2023-03-07 09:45:00,121.7,121.97,121.65,121.71,21777.0,115.5941,115.8505,115.5466,115.6036,21777.0
2023-03-07 09:50:00,121.7,121.72,121.42,121.66,38819.0,115.5941,115.6131,115.3281,115.5561,38819.0
2023-03-07 09:55:00,121.65,121.65,121.1,121.12,48348.0,115.5466,115.5466,115.0242,115.0432,48348.0
2023-03-07 10:00:00,121.08,121.11,119.88,119.88,132172.0,115.0052,115.0337,113.8654,113.8654,132172.0
2023-03-07 10:05:00,119.86,120.05,119.33,119.45,84817.0,113.8464,114.0268,113.343,113.4569,84817.0
2023-03-07 10:10:00,119.44,119.87,119.32,119.72,55284.0,113.4475,113.8559,113.3335,113.7134,55284.0
2023-03-07 10:15:00,119.72,119.88,119.42,119.49,66167.0,113.7134,113.8654,113.4285,113.4949,66167.0
2023-03-07 10:20:00,119.55,120.28,119.47,120.01,41383.0,113.5519,114.2453,113.4759,113.9889,41383.0
2023-03-07 10:25:00,120.07,120.12,119.75,119.85,27496.0,114.0458,114.0933,113.7419,113.8369,27496.0
2023-03-07 10:30:00,119.84,120.68,119.7,120.28,53453.0,113.8274,114.6252,113.6944,114.2453,53453.0
2023-03-07 10:35:00,120.28,120.63,120.18,120.29,46025.0,114.2453,114.5777,114.1503,114.2548,46025.0
2023-03-07 10:40:00,120.29,120.31,119.79,119.89,26376.0,114.2548,114.2738,113.7799,113.8749,26376.0
2023-03-07 10:45:00,119.85,120.2,119.73,120.18,62057.0,113.8369,114.1693,113.7229,114.1503,62057.0
2023-03-07 10:50:00,120.17,120.2,119.6,119.93,65443.0,114.1408,114.1693,113.5994,113.9129,65443.0
2023-03-07 10:55:00,119.96,120.0,119.55,119.55,29612.0,113.9414,113.9794,113.5519,113.5519,29612.0
2023-03-07 11:00:00,119.57,119.74,119.46,119.7,35957.0,113.5709,113.7324,113.4664,113.6944,35957.0
2023-03-07 11:05:00,119.72,119.83,119.43,119.52,30389.0,113.7134,113.8179,113.438,113.5234,30389.0
2023-03-07 11:10:00,119.52,119.71,119.35,119.35,40901.0,113.5234,113.7039,113.362,113.362,40901.0
2023-03-07 11:15:00,119.33,119.43,119.15,119.2,64393.0,113.343,113.438,113.172,113.2195,64393.0
2023-03-07 11:20:00,119.21,119.35,119.11,119.2,33104.0,113.229,113.362,113.134,113.2195,33104.0
2023-03-07 11:25:00,119.19,119.42,119.19,119.22,46977.0,113.21,113.4285,113.21,113.2385,46977.0
2023-03-07 11:30:00,119.19,119.41,119.17,119.22,50490.0,113.21,113.419,113.191,113.2385,50490.0
2023-03-07 11:35:00,119.23,119.39,119.18,119.31,30870.0,113.248,113.4,113.2005,113.324,30870.0
2023-03-07 11:40:00,119.31,119.68,119.18,119.68,35289.0,113.324,113.6754,113.2005,113.6754,35289.0
2023-03-07 11:45:00,119.66,119.87,119.55,119.85,17156.0,113.6564,113.8559,113.5519,113.8369,17156.0
2023-03-07 11:50:00,119.85,119.93,119.55,119.55,27656.0,113.8369,113.9129,113.5519,113.5519,27656.0
2023-03-07 11:55:00,119.53,119.53,119.29,119.32,18935.0,113.5329,113.5329,113.305,113.3335,18935.0
2023-03-07 12:00:00,119.3,119.61,119.27,119.51,20916.0,113.3145,113.6089,113.286,113.5139,20916.0
2023-03-07 12:05:00,119.5,119.69,119.45,119.65,13571.0,113.5044,113.6849,113.4569,113.6469,13571.0
2023-03-07 12:10:00,119.66,119.87,119.54,119.54,12571.0,113.6564,113.8559,113.5424,113.5424,12571.0
2023-03-07 12:15:00,119.56,119.99,119.5,119.99,18157.0,113.5614,113.9699,113.5044,113.9699,18157.0
2023-03-07 12:20:00,120.0,120.45,119.96,120.08,68064.0,113.9794,114.4068,113.9414,114.0553,68064.0
2023-03-07 12:25:00,120.11,120.45,120.08,120.11,28729.0,114.0838,114.4068,114.0553,114.0838,28729.0
2023-03-07 12:30:00,120.09,120.28,120.04,120.28,28920.0,114.0648,114.2453,114.0173,114.2453,28920.0
2023-03-07 12:35:00,120.24,120.35,120.05,120.16,25461.0,114.2073,114.3118,114.0268,114.1313,25461.0
2023-03-07 12:40:00,120.17,120.21,119.97,120.12,22805.0,114.1408,114.1788,113.9509,114.0933,22805.0
2023-03-07 12:45:00,120.11,120.41,120.09,120.4,23205.0,114.0838,114.3688,114.0648,114.3593,23205.0
2023-03-07 12:50:00,120.38,120.51,120.11,120.11,23288.0,114.3403,114.4638,114.0838,114.0838,23288.0
2023-03-07 12:55:00,120.11,120.18,120.03,120.1,21538.0,114.0838,114.1503,114.0078,114.0743,21538.0
2023-03-07 13:00:00,120.08,120.18,119.92,119.92,18822.0,114.0553,114.1503,113.9034,113.9034,18822.0
2023-03-07 13:05:00,119.9,119.92,119.7,119.83,22084.0,113.8844,113.9034,113.6944,113.8179,22084.0
2023-03-07 13:10:00,119.84,119.89,119.71,119.73,21488.0,113.8274,113.8749,113.7039,113.7229,21488.0
2023-03-07 13:15:00,119.72,119.84,119.62,119.64,30812.0,113.7134,113.8274,113.6184,113.6374,30812.0
2023-03-07 13:20:00,119.64,119.72,119.51,119.55,22864.0,113.6374,113.7134,113.5139,113.5519,22864.0
2023-03-07 13:25:00,119.55,119.65,119.48,119.5,16861.0,113.5519,113.6469,113.4854,113.5044,16861.0
2023-03-07 13:30:00,119.49,119.78,119.46,119.6,27787.0,113.4949,113.7704,113.4664,113.5994,27787.0
2023-03-07 13:35:00,119.57,119.58,119.32,119.32,32918.0,113.5709,113.5804,113.3335,113.3335,32918.0
2023-03-07 13:40:00,119.33,119.33,118.98,119.03,53711.0,113.343,113.343,113.0105,113.058,53711.0
2023-03-07 13:45:00,119.02,119.1,118.8,118.87,42272.0,113.0485,113.1245,112.8396,112.906,42272.0
2023-03-07 13:50:00,118.84,119.07,118.82,118.93,25573.0,112.8776,113.096,112.8586,112.963,25573.0
2023-03-07 13:55:00,118.94,119.07,118.89,119.06,16970.0,112.9725,113.096,112.925,113.0865,16970.0
2023-03-07 14:00:00,119.02,119.13,118.88,118.92,24999.0,113.0485,113.153,112.9155,112.9535,24999.0
2023-03-07 14:05:00,118.91,119.01,118.88,118.88,24701.0,112.944,113.039,112.9155,112.9155,24701.0
2023-03-07 14:10:00,118.86,119.07,118.83,118.98,17085.0,112.8966,113.096,112.8681,113.0105,17085.0
2023-03-07 14:15:00,118.97,119.02,118.87,118.97,27916.0,113.001,113.0485,112.906,113.001,27916.0
2023-03-07 14:20:00,118.96,119.01,118.64,118.67,41023.0,112.9915,113.039,112.6876,112.7161,41023.0
2023-03-07 14:25:00,118.65,118.77,118.59,118.72,28500.0,112.6971,112.8111,112.6401,112.7636,28500.0
2023-03-07 14:30:00,118.71,118.79,118.62,118.64,38466.0,112.7541,112.8301,112.6686,112.6876,38466.0
2023-03-07 14:35:00,118.64,118.68,118.56,118.58,20675.0,112.6876,112.7256,112.6116,112.6306,20675.0
2023-03-07 14:40:00,118.58,118.69,118.5,118.54,45980.0,112.6306,112.7351,112.5546,112.5926,45980.0
2023-03-07 14:45:00,118.52,118.7,118.5,118.54,24952.0,112.5736,112.7446,112.5546,112.5926,24952.0
2023-03-07 14:50:00,118.53,118.54,118.41,118.44,24378.0,112.5831,112.5926,112.4691,112.4976,24378.0
2023-03-07 14:55:00,118.42,118.44,118.28,118.39,25315.0,112.4786,112.4976,112.3457,112.4501,25315.0
2023-03-07 15:00:00,118.38,118.62,118.37,118.44,23829.0,112.4406,112.6686,112.4311,112.4976,23829.0
2023-03-07 15:05:00,118.46,118.65,118.43,118.54,36794.0,112.5166,112.6971,112.4881,112.5926,36794.0
2023-03-07 15:10:00,118.54,118.56,118.42,118.44,41176.0,112.5926,112.6116,112.4786,112.4976,41176.0
2023-03-07 15:15:00,118.46,118.78,118.46,118.77,40870.0,112.5166,112.8206,112.5166,112.8111,40870.0
2023-03-07 15:20:00,118.74,118.74,118.51,118.6,28759.0,112.7826,112.7826,112.5641,112.6496,28759.0
2023-03-07 15:25:00,118.59,118.59,118.43,118.47,40389.0,112.6401,112.6401,112.4881,112.5261,40389.0
2023-03-07 15:30:00,118.45,118.78,118.43,118.69,32732.0,112.5071,112.8206,112.4881,112.7351,32732.0
2023-03-07 15:35:00,118.7,119.04,118.64,118.89,42939.0,112.7446,113.0675,112.6876,112.925,42939.0
2023-03-07 15:40:00,118.9,119.01,118.72,118.76,37081.0,112.9345,113.039,112.7636,112.8016,37081.0
2023-03-07 15:45:00,118.76,118.82,118.62,118.73,63230.0,112.8016,112.8586,112.6686,112.7731,63230.0
2023-03-07 15:50:00,118.74,118.87,118.55,118.76,184538.0,112.7826,112.906,112.6021,112.8016,184538.0
2023-03-07 15:55:00,118.78,119.21,118.77,119.2,413181.0,112.8206,113.229,112.8111,113.2195,413181.0
2023-03-08 09:30:00,119.49,120.55,119.35,120.1,173680.0,113.4949,114.5018,113.362,114.0743,173680.0
2023-03-08 09:35:00,120.0,120.35,119.87,120.28,33494.0,113.9794,114.3118,113.8559,114.2453,33494.0
2023-03-08 09:40:00,120.34,120.54,120.04,120.04,105428.0,114.3023,114.4923,114.0173,114.0173,105428.0
2023-03-08 09:45:00,120.07,120.68,120.07,120.46,50606.0,114.0458,114.6252,114.0458,114.4163,50606.0
2023-03-08 09:50:00,120.43,120.73,120.24,120.34,60311.0,114.3878,114.6727,114.2073,114.3023,60311.0
2023-03-08 09:55:00,120.33,120.79,120.33,120.55,41338.0,114.2928,114.7297,114.2928,114.5018,41338.0
2023-03-08 10:00:00,120.56,120.67,119.89,120.36,62166.0,114.5113,114.6157,113.8749,114.3213,62166.0
2023-03-08 10:05:00,120.3,120.45,120.05,120.41,35231.0,114.2643,114.4068,114.0268,114.3688,35231.0
2023-03-08 10:10:00,120.38,120.79,120.31,120.61,36203.0,114.3403,114.7297,114.2738,114.5587,36203.0
2023-03-08 10:15:00,120.6,120.67,120.31,120.31,64168.0,114.5493,114.6157,114.2738,114.2738,64168.0
2023-03-08 10:20:00,120.32,120.97,120.19,120.92,86075.0,114.2833,114.9007,114.1598,114.8532,86075.0
2023-03-08 10:25:00,120.9,121.13,120.76,121.03,68104.0,114.8342,115.0527,114.7012,114.9577,68104.0
2023-03-08 10:30:00,121.04,121.3,120.83,121.16,42709.0,114.9672,115.2141,114.7677,115.0812,42709.0
2023-03-08 10:35:00,121.16,121.47,121.04,121.38,38560.0,115.0812,115.3756,114.9672,115.2901,38560.0
2023-03-08 10:40:00,121.4,121.57,121.16,121.25,35832.0,115.3091,115.4706,115.0812,115.1666,35832.0
2023-03-08 10:45:00,121.28,121.37,120.89,120.93,34765.0,115.1951,115.2806,114.8247,114.8627,34765.0
2023-03-08 10:50:00,120.93,121.11,120.76,120.91,77582.0,114.8627,115.0337,114.7012,114.8437,77582.0
2023-03-08 10:55:00,120.92,121.08,120.77,120.83,60592.0,114.8532,115.0052,114.7107,114.7677,60592.0
2023-03-08 11:00:00,120.83,121.2,120.8,121.15,29372.0,114.7677,115.1191,114.7392,115.0717,29372.0
2023-03-08 11:05:00,121.16,121.53,121.16,121.45,39860.0,115.0812,115.4326,115.0812,115.3566,39860.0
2023-03-08 11:10:00,121.48,121.62,121.21,121.21,32051.0,115.3851,115.5181,115.1286,115.1286,32051.0
2023-03-08 11:15:00,121.25,121.45,121.17,121.22,24153.0,115.1666,115.3566,115.0907,115.1381,24153.0
2023-03-08 11:20:00,121.22,121.43,121.2,121.33,45195.0,115.1381,115.3376,115.1191,115.2426,45195.0
2023-03-08 11:25:00,121.33,121.49,121.21,121.24,24453.0,115.2426,115.3946,115.1286,115.1571,24453.0
2023-03-08 11:30:00,121.26,121.29,120.83,120.91,31311.0,115.1761,115.2046,114.7677,114.8437,31311.0
2023-03-08 11:35:00,120.92,121.0,120.74,121.0,20290.0,114.8532,114.9292,114.6822,114.9292,20290.0
2023-03-08 11:40:00,121.01,121.38,121.01,121.38,18764.0,114.9387,115.2901,114.9387,115.2901,18764.0
2023-03-08 11:45:00,121.41,121.75,121.31,121.63,35050.0,115.3186,115.6416,115.2236,115.5276,35050.0
2023-03-08 11:50:00,121.63,121.75,121.6,121.64,79437.0,115.5276,115.6416,115.4991,115.5371,79437.0
2023-03-08 11:55:00,121.67,121.7,121.56,121.63,41491.0,115.5656,115.5941,115.4611,115.5276,41491.0
2023-03-08 12:00:00,121.66,121.7,121.47,121.54,36687.0,115.5561,115.5941,115.3756,115.4421,36687.0
2023-03-08 12:05:00,121.56,121.59,121.08,121.1,60363.0,115.4611,115.4896,115.0052,115.0242,60363.0
2023-03-08 12:10:00,121.12,121.23,120.89,120.98,33534.0,115.0432,115.1476,114.8247,114.9102,33534.0
2023-03-08 12:15:00,120.97,121.1,120.88,121.01,34557.0,114.9007,115.0242,114.8152,114.9387,34557.0
2023-03-08 12:20:00,121.03,121.06,120.88,120.95,26014.0,114.9577,114.9862,114.8152,114.8817,26014.0
2023-03-08 12:25:00,120.91,120.94,120.65,120.7,26147.0,114.8437,114.8722,114.5967,114.6442,26147.0
2023-03-08 12:30:00,120.7,120.71,120.38,120.53,31664.0,114.6442,114.6537,114.3403,114.4828,31664.0
2023-03-08 12:35:00,120.52,120.78,120.51,120.78,34368.0,114.4733,114.7202,114.4638,114.7202,34368.0
2023-03-08 12:40:00,120.78,120.92,120.72,120.82,23980.0,114.7202,114.8532,114.6632,114.7582,23980.0
2023-03-08 12:45:00,120.82,120.94,120.76,120.9,19029.0,114.7582,114.8722,114.7012,114.8342,19029.0
2023-03-08 12:50:00,120.89,120.9,120.73,120.83,12497.0,114.8247,114.8342,114.6727,114.7677,12497.0
2023-03-08 12:55:00,120.83,120.84,120.58,120.63,19568.0,114.7677,114.7772,114.5303,114.5777,19568.0
2023-03-08 13:00:00,120.65,120.73,120.39,120.43,32651.0,114.5967,114.6727,114.3498,114.3878,32651.0
2023-03-08 13:05:00,120.45,120.59,120.36,120.39,20795.0,114.4068,114.5398,114.3213,114.3498,20795.0
2023-03-08 13:10:00,120.39,120.39,120.19,120.3,53755.0,114.3498,114.3498,114.1598,114.2643,53755.0
2023-03-08 13:15:00,120.29,120.42,120.16,120.21,25565.0,114.2548,114.3783,114.1313,114.1788,25565.0
2023-03-08 13:20:00,120.21,120.52,120.19,120.45,19155.0,114.1788,114.4733,114.1598,114.4068,19155.0
2023-03-08 13:25:00,120.45,120.47,120.07,120.1,67882.0,114.4068,114.4258,114.0458,114.0743,67882.0
2023-03-08 13:30:00,120.11,120.23,119.97,120.22,30127.0,114.0838,114.1978,113.9509,114.1883,30127.0
2023-03-08 13:35:00,120.23,120.24,120.1,120.15,24902.0,114.1978,114.2073,114.0743,114.1218,24902.0
2023-03-08 13:40:00,120.12,120.21,120.09,120.15,17193.0,114.0933,114.1788,114.0648,114.1218,17193.0
2023-03-08 13:45:00,120.15,120.22,120.1,120.14,26785.0,114.1218,114.1883,114.0743,114.1123,26785.0
2023-03-08 13:50:00,120.14,120.31,119.95,120.31,38976.0,114.1123,114.2738,113.9319,114.2738,38976.0
2023-03-08 13:55:00,120.33,120.36,119.99,120.08,44252.0,114.2928,114.3213,113.9699,114.0553,44252.0
2023-03-08 14:00:00,120.09,120.28,120.09,120.25,18012.0,114.0648,114.2453,114.0648,114.2168,18012.0
2023-03-08 14:05:00,120.25,120.27,120.08,120.26,45356.0,114.2168,114.2358,114.0553,114.2263,45356.0
2023-03-08 14:10:00,120.29,120.45,120.24,120.25,48252.0,114.2548,114.4068,114.2073,114.2168,48252.0
2023-03-08 14:15:00,120.25,120.28,120.12,120.23,54521.0,114.2168,114.2453,114.0933,114.1978,54521.0
2023-03-08 14:20:00,120.22,120.37,120.2,120.3,20332.0,114.1883,114.3308,114.1693,114.2643,20332.0
2023-03-08 14:25:00,120.32,120.59,120.28,120.44,50930.0,114.2833,114.5398,114.2453,114.3973,50930.0
2023-03-08 14:30:00,120.45,120.52,120.38,120.42,37369.0,114.4068,114.4733,114.3403,114.3783,37369.0
2023-03-08 14:35:00,120.41,120.59,120.34,120.5,25012.0,114.3688,114.5398,114.3023,114.4543,25012.0
2023-03-08 14:40:00,120.5,120.54,120.22,120.26,14635.0,114.4543,114.4923,114.1883,114.2263,14635.0
2023-03-08 14:45:00,120.26,120.38,120.22,120.32,19669.0,114.2263,114.3403,114.1883,114.2833,19669.0
2023-03-08 14:50:00,120.34,120.34,120.18,120.2,25048.0,114.3023,114.3023,114.1503,114.1693,25048.0
2023-03-08 14:55:00,120.18,120.21,119.92,119.97,58363.0,114.1503,114.1788,113.9034,113.9509,58363.0
2023-03-08 15:00:00,119.98,120.08,119.94,119.98,42278.0,113.9604,114.0553,113.9224,113.9604,42278.0
2023-03-08 15:05:00,119.96,120.11,119.74,120.08,103062.0,113.9414,114.0838,113.7324,114.0553,103062.0
2023-03-08 15:10:00,120.08,120.23,119.98,120.0,57477.0,114.0553,114.1978,113.9604,113.9794,57477.0
2023-03-08 15:15:00,120.0,120.12,119.93,120.07,33695.0,113.9794,114.0933,113.9129,114.0458,33695.0
2023-03-08 15:20:00,120.05,120.31,120.04,120.12,27476.0,114.0268,114.2738,114.0173,114.0933,27476.0
2023-03-08 15:25:00,120.14,120.33,120.07,120.32,40018.0,114.1123,114.2928,114.0458,114.2833,40018.0
2023-03-08 15:30:00,120.34,120.36,120.2,120.23,44121.0,114.3023,114.3213,114.1693,114.1978,44121.0
2023-03-08 15:35:00,120.22,120.49,120.19,120.42,65097.0,114.1883,114.4448,114.1598,114.3783,65097.0
2023-03-08 15:40:00,120.44,120.82,120.44,120.79,66172.0,114.3973,114.7582,114.3973,114.7297,66172.0
2023-03-08 15:45:00,120.78,120.96,120.73,120.8,117139.0,114.7202,114.8912,114.6727,114.7392,117139.0
2023-03-08 15:50:00,120.81,121.1,120.63,121.01,192278.0,114.7487,115.0242,114.5777,114.9387,192278.0
2023-03-08 15:55:00,120.98,121.26,120.98,121.2,443100.0,114.9102,115.1761,114.9102,115.1191,443100.0
2023-03-09 09:30:00,121.28,121.52,120.22,120.72,119687.0,115.1951,115.4231,114.1883,114.6632,119687.0
2023-03-09 09:35:00,120.73,120.8,120.56,120.7,51908.0,114.6727,114.7392,114.5113,114.6442,51908.0
2023-03-09 09:40:00,120.73,120.8,120.34,120.34,31033.0,114.6727,114.7392,114.3023,114.3023,31033.0
2023-03-09 09:45:00,120.38,121.24,120.36,121.19,89251.0,114.3403,115.1571,114.3213,115.1096,89251.0
2023-03-09 09:50:00,121.21,121.35,121.05,121.09,76331.0,115.1286,115.2616,114.9767,115.0147,76331.0
2023-03-09 09:55:00,121.08,121.25,121.02,121.24,67881.0,115.0052,115.1666,114.9482,115.1571,67881.0
2023-03-09 10:00:00,121.23,121.62,121.22,121.48,62983.0,115.1476,115.5181,115.1381,115.3851,62983.0
2023-03-09 10:05:00,121.52,121.79,121.41,121.79,87955.0,115.4231,115.6795,115.3186,115.6795,87955.0
2023-03-09 10:10:00,121.84,121.92,121.42,121.65,49073.0,115.727,115.803,115.3281,115.5466,49073.0
2023-03-09 10:15:00,121.62,121.74,121.08,121.13,56663.0,115.5181,115.6321,115.0052,115.0527,56663.0
2023-03-09 10:20:00,121.09,121.26,121.0,121.0,36454.0,115.0147,115.1761,114.9292,114.9292,36454.0
2023-03-09 10:25:00,120.99,121.27,120.92,121.21,25250.0,114.9197,115.1856,114.8532,115.1286,25250.0
2023-03-09 10:30:00,121.22,121.63,121.17,121.59,26755.0,115.1381,115.5276,115.0907,115.4896,26755.0
2023-03-09 10:35:00,121.58,121.83,121.56,121.68,36671.0,115.4801,115.7175,115.4611,115.5751,36671.0
2023-03-09 10:40:00,121.72,121.8,121.48,121.71,12716.0,115.6131,115.689,115.3851,115.6036,12716.0
2023-03-09 10:45:00,121.7,121.72,121.49,121.65,22671.0,115.5941,115.6131,115.3946,115.5466,22671.0
2023-03-09 10:50:00,121.67,121.67,121.49,121.54,15680.0,115.5656,115.5656,115.3946,115.4421,15680.0
2023-03-09 10:55:00,121.55,121.55,121.06,121.09,21221.0,115.4516,115.4516,114.9862,115.0147,21221.0
2023-03-09 11:00:00,121.06,121.23,121.02,121.16,23842.0,114.9862,115.1476,114.9482,115.0812,23842.0
2023-03-09 11:05:00,121.18,121.27,121.01,121.14,17127.0,115.1002,115.1856,114.9387,115.0622,17127.0
2023-03-09 11:10:00,121.14,121.36,121.13,121.35,17313.0,115.0622,115.2711,115.0527,115.2616,17313.0
2023-03-09 11:15:00,121.35,121.49,121.24,121.31,22822.0,115.2616,115.3946,115.1571,115.2236,22822.0
2023-03-09 11:20:00,121.32,121.4,121.23,121.38,18551.0,115.2331,115.3091,115.1476,115.2901,18551.0
2023-03-09 11:25:00,121.41,121.41,120.98,120.98,18679.0,115.3186,115.3186,114.9102,114.9102,18679.0
2023-03-09 11:30:00,120.98,121.03,120.89,120.97,21848.0,114.9102,114.9577,114.8247,114.9007,21848.0
2023-03-09 11:35:00,120.98,121.02,120.85,120.86,12985.0,114.9102,114.9482,114.7867,114.7962,12985.0
2023-03-09 11:40:00,120.86,120.94,120.71,120.77,24852.0,114.7962,114.8722,114.6537,114.7107,24852.0
2023-03-09 11:45:00,120.79,120.98,120.77,120.91,17690.0,114.7297,114.9102,114.7107,114.8437,17690.0
2023-03-09 11:50:00,120.9,120.94,120.76,120.8,20861.0,114.8342,114.8722,114.7012,114.7392,20861.0
2023-03-09 11:55:00,120.78,120.79,120.48,120.49,27899.0,114.7202,114.7297,114.4353,114.4448,27899.0
2023-03-09 12:00:00,120.49,120.51,119.79,119.86,55406.0,114.4448,114.4638,113.7799,113.8464,55406.0
2023-03-09 12:05:00,119.86,120.18,119.72,120.17,70492.0,113.8464,114.1503,113.7134,114.1408,70492.0
2023-03-09 12:10:00,120.16,120.18,119.96,119.96,35402.0,114.1313,114.1503,113.9414,113.9414,35402.0
2023-03-09 12:15:00,119.95,120.17,119.85,120.13,28026.0,113.9319,114.1408,113.8369,114.1028,28026.0
2023-03-09 12:20:00,120.12,120.4,120.11,120.36,24714.0,114.0933,114.3593,114.0838,114.3213,24714.0
2023-03-09 12:25:00,120.33,120.5,120.3,120.4,16779.0,114.2928,114.4543,114.2643,114.3593,16779.0
2023-03-09 12:30:00,120.4,120.49,120.3,120.33,19031.0,114.3593,114.4448,114.2643,114.2928,19031.0
2023-03-09 12:35:00,120.31,120.31,119.97,120.05,27428.0,114.2738,114.2738,113.9509,114.0268,27428.0
2023-03-09 12:40:00,120.04,120.05,119.73,119.76,34389.0,114.0173,114.0268,113.7229,113.7514,34389.0
2023-03-09 12:45:00,119.77,119.78,119.51,119.62,35930.0,113.7609,113.7704,113.5139,113.6184,35930.0
2023-03-09 12:50:00,119.62,120.03,119.58,120.02,27718.0,113.6184,114.0078,113.5804,113.9984,27718.0
2023-03-09 12:55:00,120.02,120.06,119.87,119.98,23783.0,113.9984,114.0363,113.8559,113.9604,23783.0
2023-03-09 13:00:00,119.96,120.19,119.95,120.1,26613.0,113.9414,114.1598,113.9319,114.0743,26613.0
2023-03-09 13:05:00,120.08,120.24,120.06,120.15,25189.0,114.0553,114.2073,114.0363,114.1218,25189.0
2023-03-09 13:10:00,120.09,120.1,119.73,119.85,23069.0,114.0648,114.0743,113.7229,113.8369,23069.0
2023-03-09 13:15:00,119.83,119.85,119.68,119.71,22234.0,113.8179,113.8369,113.6754,113.7039,22234.0
2023-03-09 13:20:00,119.72,119.84,119.42,119.43,22797.0,113.7134,113.8274,113.4285,113.438,22797.0
2023-03-09 13:25:00,119.41,119.41,119.14,119.25,34575.0,113.419,113.419,113.1625,113.267,34575.0
2023-03-09 13:30:00,119.23,119.24,118.93,118.96,32429.0,113.248,113.2575,112.963,112.9915,32429.0
2023-03-09 13:35:00,118.94,119.09,118.76,118.76,31353.0,112.9725,113.115,112.8016,112.8016,31353.0
2023-03-09 13:40:00,118.76,119.0,118.76,118.98,31457.0,112.8016,113.0295,112.8016,113.0105,31457.0
2023-03-09 13:45:00,118.97,119.01,118.47,118.51,40759.0,113.001,113.039,112.5261,112.5641,40759.0
2023-03-09 13:50:00,118.49,118.69,118.32,118.55,36930.0,112.5451,112.7351,112.3836,112.6021,36930.0
2023-03-09 13:55:00,118.55,118.64,118.49,118.56,26772.0,112.6021,112.6876,112.5451,112.6116,26772.0
2023-03-09 14:00:00,118.53,118.55,118.17,118.21,41561.0,112.5831,112.6021,112.2412,112.2792,41561.0
2023-03-09 14:05:00,118.19,118.4,118.16,118.33,28690.0,112.2602,112.4596,112.2317,112.3931,28690.0
2023-03-09 14:10:00,118.31,118.42,118.13,118.33,23588.0,112.3741,112.4786,112.2032,112.3931,23588.0
2023-03-09 14:15:00,118.3,118.51,118.26,118.32,20341.0,112.3646,112.5641,112.3267,112.3836,20341.0
2023-03-09 14:20:00,118.32,118.49,118.26,118.46,26937.0,112.3836,112.5451,112.3267,112.5166,26937.0
2023-03-09 14:25:00,118.46,118.48,118.15,118.15,25920.0,112.5166,112.5356,112.2222,112.2222,25920.0
2023-03-09 14:30:00,118.15,118.18,117.89,117.94,52178.0,112.2222,112.2507,111.9752,112.0227,52178.0
2023-03-09 14:35:00,117.95,118.23,117.95,118.17,40524.0,112.0322,112.2982,112.0322,112.2412,40524.0
2023-03-09 14:40:00,118.19,118.35,118.19,118.23,38598.0,112.2602,112.4121,112.2602,112.2982,38598.0
2023-03-09 14:45:00,118.23,118.37,118.01,118.07,58864.0,112.2982,112.4311,112.0892,112.1462,58864.0
2023-03-09 14:50:00,118.05,118.14,117.93,118.01,67748.0,112.1272,112.2127,112.0132,112.0892,67748.0
2023-03-09 14:55:00,118.0,118.08,117.83,117.9,35629.0,112.0797,112.1557,111.9182,111.9847,35629.0
2023-03-09 15:00:00,117.9,118.04,117.78,117.8,22621.0,111.9847,112.1177,111.8707,111.8897,22621.0
2023-03-09 15:05:00,117.79,117.85,117.51,117.64,36435.0,111.8802,111.9372,111.6143,111.7378,36435.0
2023-03-09 15:10:00,117.63,117.76,117.51,117.57,43984.0,111.7283,111.8517,111.6143,111.6713,43984.0
2023-03-09 15:15:00,117.54,117.59,117.15,117.15,52016.0,111.6428,111.6903,111.2723,111.2723,52016.0
2023-03-09 15:20:00,117.16,117.34,116.94,117.12,57280.0,111.2818,111.4528,111.0729,111.2438,57280.0
2023-03-09 15:25:00,117.09,117.52,117.0,117.18,42980.0,111.2154,111.6238,111.1299,111.3008,42980.0
2023-03-09 15:30:00,117.16,117.64,117.08,117.49,74465.0,111.2818,111.7378,111.2059,111.5953,74465.0
2023-03-09 15:35:00,117.5,117.71,117.32,117.7,94548.0,111.6048,111.8042,111.4338,111.7948,94548.0
2023-03-09 15:40:00,117.67,117.74,117.53,117.53,82491.0,111.7663,111.8327,111.6333,111.6333,82491.0
2023-03-09 15:45:00,117.55,117.56,117.18,117.43,84161.0,111.6523,111.6618,111.3008,111.5383,84161.0
2023-03-09 15:50:00,117.44,117.82,117.29,117.52,177457.0,111.5478,111.9087,111.4053,111.6238,177457.0
2023-03-09 15:55:00,117.55,117.59,117.04,117.22,554291.0,111.6523,111.6903,111.1679,111.3388,554291.0
2023-03-10 09:30:00,117.54,118.07,117.01,117.44,107038.0,111.6428,112.1462,111.1394,111.5478,107038.0
2023-03-10 09:35:00,117.38,117.59,116.99,117.03,70444.0,111.4908,111.6903,111.1204,111.1584,70444.0
2023-03-10 09:40:00,117.09,117.11,116.32,116.49,50762.0,111.2154,111.2344,110.484,110.6455,50762.0
2023-03-10 09:45:00,116.52,116.53,116.06,116.35,50356.0,110.674,110.6835,110.237,110.5125,50356.0
2023-03-10 09:50:00,116.25,116.5,115.91,116.09,48246.0,110.4175,110.655,110.0946,110.2655,48246.0
2023-03-10 09:55:00,116.26,116.68,116.05,116.43,26773.0,110.427,110.8259,110.2275,110.5885,26773.0
2023-03-10 10:00:00,116.42,117.17,116.35,116.59,33561.0,110.579,111.2913,110.5125,110.7404,33561.0
2023-03-10 10:05:00,116.6,117.3,116.6,116.88,31016.0,110.7499,111.4148,110.7499,111.0159,31016.0
2023-03-10 10:10:00,116.85,116.89,116.32,116.4,32886.0,110.9874,111.0254,110.484,110.56,32886.0
2023-03-10 10:15:00,116.33,116.41,116.01,116.23,83441.0,110.4935,110.5695,110.1895,110.3985,83441.0
2023-03-10 10:20:00,116.21,116.41,116.0,116.37,43606.0,110.3795,110.5695,110.18,110.5315,43606.0
2023-03-10 10:25:00,116.4,116.65,116.29,116.39,34726.0,110.56,110.7974,110.4555,110.5505,34726.0
2023-03-10 10:30:00,116.35,117.13,116.34,116.66,33745.0,110.5125,111.2533,110.503,110.8069,33745.0
2023-03-10 10:35:00,116.76,116.96,116.6,116.64,27324.0,110.9019,111.0919,110.7499,110.7879,27324.0
2023-03-10 10:40:00,116.67,116.83,116.17,116.23,32833.0,110.8164,110.9684,110.3415,110.3985,32833.0
2023-03-10 10:45:00,116.2,116.37,116.04,116.31,29877.0,110.37,110.5315,110.218,110.4745,29877.0
2023-03-10 10:50:00,116.33,116.68,116.23,116.65,29043.0,110.4935,110.8259,110.3985,110.7974,29043.0
2023-03-10 10:55:00,116.63,117.45,116.63,117.44,31846.0,110.7784,111.5573,110.7784,111.5478,31846.0
2023-03-10 11:00:00,117.38,117.38,116.92,116.93,33478.0,111.4908,111.4908,111.0539,111.0634,33478.0
2023-03-10 11:05:00,116.92,117.12,116.87,117.1,31444.0,111.0539,111.2438,111.0064,111.2249,31444.0
2023-03-10 11:10:00,117.07,117.34,116.77,116.77,26102.0,111.1964,111.4528,110.9114,110.9114,26102.0
2023-03-10 11:15:00,116.77,116.89,116.58,116.85,21567.0,110.9114,111.0254,110.7309,110.9874,21567.0
2023-03-10 11:20:00,116.83,117.31,116.82,117.21,19400.0,110.9684,111.4243,110.9589,111.3293,19400.0
2023-03-10 11:25:00,117.14,117.68,117.1,117.61,48914.0,111.2628,111.7758,111.2249,111.7093,48914.0
2023-03-10 11:30:00,117.59,118.23,117.59,118.18,39322.0,111.6903,112.2982,111.6903,112.2507,39322.0
2023-03-10 11:35:00,118.19,118.2,117.81,117.96,42821.0,112.2602,112.2697,111.8992,112.0417,42821.0
2023-03-10 11:40:00,117.96,118.01,117.73,117.84,29217.0,112.0417,112.0892,111.8232,111.9277,29217.0
2023-03-10 11:45:00,117.86,117.87,117.11,117.24,41111.0,111.9467,111.9562,111.2344,111.3578,41111.0
2023-03-10 11:50:00,117.24,117.25,116.86,117.16,68568.0,111.3578,111.3673,110.9969,111.2818,68568.0
2023-03-10 11:55:00,117.16,117.28,116.93,116.93,30066.0,111.2818,111.3958,111.0634,111.0634,30066.0
2023-03-10 12:00:00,116.9,117.08,116.86,116.98,26643.0,111.0349,111.2059,110.9969,111.1109,26643.0
2023-03-10 12:05:00,116.97,117.03,116.26,116.26,41967.0,111.1014,111.1584,110.427,110.427,41967.0
2023-03-10 12:10:00,116.24,116.5,116.2,116.35,22601.0,110.408,110.655,110.37,110.5125,22601.0
2023-03-10 12:15:00,116.33,116.68,116.33,116.45,21157.0,110.4935,110.8259,110.4935,110.6075,21157.0
2023-03-10 12:20:00,116.39,116.66,116.39,116.49,21749.0,110.5505,110.8069,110.5505,110.6455,21749.0
2023-03-10 12:25:00,116.47,116.69,116.46,116.69,28080.0,110.6265,110.8354,110.617,110.8354,28080.0
2023-03-10 12:30:00,116.71,117.36,116.62,117.11,32949.0,110.8544,111.4718,110.7689,111.2344,32949.0
2023-03-10 12:35:00,117.11,117.3,117.0,117.19,23159.0,111.2344,111.4148,111.1299,111.3103,23159.0
2023-03-10 12:40:00,117.16,117.2,116.56,116.75,24458.0,111.2818,111.3198,110.7119,110.8924,24458.0
2023-03-10 12:45:00,116.69,116.9,116.61,116.62,24309.0,110.8354,111.0349,110.7594,110.7689,24309.0
2023-03-10 12:50:00,116.64,116.65,116.46,116.5,22904.0,110.7879,110.7974,110.617,110.655,22904.0
2023-03-10 12:55:00,116.46,116.47,116.16,116.16,33501.0,110.617,110.6265,110.332,110.332,33501.0
2023-03-10 13:00:00,116.18,116.4,116.13,116.22,30321.0,110.351,110.56,110.3035,110.389,30321.0
2023-03-10 13:05:00,116.2,116.32,116.09,116.22,23376.0,110.37,110.484,110.2655,110.389,23376.0
2023-03-10 13:10:00,116.25,116.26,116.07,116.07,10137.0,110.4175,110.427,110.2465,110.2465,10137.0
2023-03-10 13:15:00,116.07,116.07,115.82,115.92,38172.0,110.2465,110.2465,110.0091,110.1041,38172.0
2023-03-10 13:20:00,115.9,116.02,115.56,115.56,31304.0,110.0851,110.199,109.7621,109.7621,31304.0
2023-03-10 13:25:00,115.59,115.59,115.34,115.36,40300.0,109.7906,109.7906,109.5532,109.5722,40300.0
2023-03-10 13:30:00,115.31,115.45,115.15,115.19,34107.0,109.5247,109.6576,109.3727,109.4107,34107.0
2023-03-10 13:35:00,115.16,115.36,115.09,115.3,26457.0,109.3822,109.5722,109.3157,109.5152,26457.0
2023-03-10 13:40:00,115.3,115.33,114.9,115.06,53836.0,109.5152,109.5437,109.1352,109.2872,53836.0
2023-03-10 13:45:00,115.04,115.17,114.94,115.05,22427.0,109.2682,109.3917,109.1732,109.2777,22427.0
2023-03-10 13:50:00,115.03,115.13,114.89,115.1,23815.0,109.2587,109.3537,109.1257,109.3252,23815.0
2023-03-10 13:55:00,115.08,115.15,114.97,115.02,17535.0,109.3062,109.3727,109.2017,109.2492,17535.0
2023-03-10 14:00:00,115.04,115.47,115.04,115.45,33299.0,109.2682,109.6766,109.2682,109.6576,33299.0
2023-03-10 14:05:00,115.41,115.69,115.11,115.61,29485.0,109.6196,109.8856,109.3347,109.8096,29485.0
2023-03-10 14:10:00,115.62,115.84,115.28,115.29,54132.0,109.8191,110.0281,109.4962,109.5057,54132.0
2023-03-10 14:15:00,115.28,115.36,115.04,115.32,23677.0,109.4962,109.5722,109.2682,109.5342,23677.0
2023-03-10 14:20:00,115.29,115.36,115.03,115.08,14120.0,109.5057,109.5722,109.2587,109.3062,14120.0
2023-03-10 14:25:00,115.06,115.16,114.93,115.03,20336.0,109.2872,109.3822,109.1637,109.2587,20336.0
2023-03-10 14:30:00,114.99,115.42,114.99,115.23,18124.0,109.2207,109.6291,109.2207,109.4487,18124.0
2023-03-10 14:35:00,115.22,115.52,115.21,115.42,18683.0,109.4392,109.7241,109.4297,109.6291,18683.0
2023-03-10 14:40:00,115.37,115.57,115.18,115.22,20975.0,109.5817,109.7716,109.4012,109.4392,20975.0
2023-03-10 14:45:00,115.23,115.75,115.23,115.74,24721.0,109.4487,109.9426,109.4487,109.9331,24721.0
2023-03-10 14:50:00,115.71,115.71,115.34,115.58,40358.0,109.9046,109.9046,109.5532,109.7811,40358.0
2023-03-10 14:55:00,115.52,115.75,115.33,115.63,36995.0,109.7241,109.9426,109.5437,109.8286,36995.0
2023-03-10 15:00:00,115.62,115.78,115.44,115.7,37483.0,109.8191,109.9711,109.6481,109.8951,37483.0
2023-03-10 15:05:00,115.65,115.7,115.32,115.7,31897.0,109.8476,109.8951,109.5342,109.8951,31897.0
2023-03-10 15:10:00,115.65,115.91,115.45,115.69,42129.0,109.8476,110.0946,109.6576,109.8856,42129.0
2023-03-10 15:15:00,115.66,115.92,115.28,115.28,34477.0,109.8571,110.1041,109.4962,109.4962,34477.0
2023-03-10 15:20:00,115.29,115.43,115.16,115.4,35680.0,109.5057,109.6386,109.3822,109.6101,35680.0
2023-03-10 15:25:00,115.42,115.53,115.28,115.44,31988.0,109.6291,109.7336,109.4962,109.6481,31988.0
2023-03-10 15:30:00,115.36,115.43,115.13,115.17,44580.0,109.5722,109.6386,109.3537,109.3917,44580.0
2023-03-10 15:35:00,115.15,115.2,114.85,114.88,53991.0,109.3727,109.4202,109.0877,109.1162,53991.0
2023-03-10 15:40:00,114.87,114.88,114.53,114.63,95844.0,109.1067,109.1162,108.7838,108.8788,95844.0
2023-03-10 15:45:00,114.62,114.85,114.59,114.73,78447.0,108.8693,109.0877,108.8408,108.9738,78447.0
2023-03-10 15:50:00,114.69,115.07,114.69,114.94,126400.0,108.9358,109.2967,108.9358,109.1732,126400.0
2023-03-10 15:55:00,114.96,115.3,114.8,115.2,327119.0,109.1922,109.5152,109.0402,109.4202,327119.0
2023-03-13 09:30:00,113.7,114.41,113.3,113.92,175196.0,107.9954,108.6698,107.6155,108.2044,175196.0
2023-03-13 09:35:00,113.91,114.02,113.29,114.02,47397.0,108.1949,108.2994,107.606,108.2994,47397.0
2023-03-13 09:40:00,114.02,114.17,113.28,113.87,59565.0,108.2994,108.4419,107.5965,108.1569,59565.0
2023-03-13 09:45:00,113.87,115.11,113.73,114.9,82272.0,108.1569,109.3347,108.0239,109.1352,82272.0
2023-03-13 09:50:00,114.89,115.17,114.1,114.37,78584.0,109.1257,109.3917,108.3754,108.6318,78584.0
2023-03-13 09:55:00,114.25,114.71,114.14,114.15,62993.0,108.5178,108.9548,108.4134,108.4229,62993.0
2023-03-13 10:00:00,114.06,114.1,113.56,113.87,82636.0,108.3374,108.3754,107.8625,108.1569,82636.0
2023-03-13 10:05:00,113.87,114.86,113.75,114.77,89369.0,108.1569,109.0972,108.0429,109.0118,89369.0
2023-03-13 10:10:00,114.89,114.95,114.43,114.69,64129.0,109.1257,109.1827,108.6888,108.9358,64129.0
2023-03-13 10:15:00,114.63,114.75,114.33,114.54,38741.0,108.8788,108.9928,108.5938,108.7933,38741.0
2023-03-13 10:20:00,114.54,115.03,114.33,114.42,40589.0,108.7933,109.2587,108.5938,108.6793,40589.0
2023-03-13 10:25:00,114.51,114.69,114.16,114.28,26599.0,108.7648,108.9358,108.4324,108.5463,26599.0
2023-03-13 10:30:00,114.36,115.17,114.19,114.93,44313.0,108.6223,109.3917,108.4609,109.1637,44313.0
2023-03-13 10:35:00,114.93,115.02,114.32,114.64,22495.0,109.1637,109.2492,108.5843,108.8883,22495.0
2023-03-13 10:40:00,114.73,114.73,113.83,114.14,40285.0,108.9738,108.9738,108.1189,108.4134,40285.0
2023-03-13 10:45:00,114.24,114.51,114.08,114.25,24332.0,108.5083,108.7648,108.3564,108.5178,24332.0
2023-03-13 10:50:00,114.31,114.42,113.81,114.2,39992.0,108.5748,108.6793,108.0999,108.4704,39992.0
2023-03-13 10:55:00,114.28,115.14,114.28,114.94,40107.0,108.5463,109.3632,108.5463,109.1732,40107.0
2023-03-13 11:00:00,114.87,115.47,114.73,115.05,40680.0,109.1067,109.6766,108.9738,109.2777,40680.0
2023-03-13 11:05:00,115.04,115.32,114.86,115.07,23006.0,109.2682,109.5342,109.0972,109.2967,23006.0
2023-03-13 11:10:00,115.08,115.83,115.05,115.44,32011.0,109.3062,110.0186,109.2777,109.6481,32011.0
2023-03-13 11:15:00,115.49,116.06,115.49,115.75,39016.0,109.6956,110.237,109.6956,109.9426,39016.0
2023-03-13 11:20:00,115.83,116.05,115.27,115.51,77694.0,110.0186,110.2275,109.4867,109.7146,77694.0
2023-03-13 11:25:00,115.54,116.05,115.48,115.97,48645.0,109.7431,110.2275,109.6861,110.1515,48645.0
2023-03-13 11:30:00,115.98,116.2,115.85,115.92,33877.0,110.161,110.37,110.0376,110.1041,33877.0
2023-03-13 11:35:00,115.96,115.96,115.33,115.5,20641.0,110.142,110.142,109.5437,109.7051,20641.0
2023-03-13 11:40:00,115.5,115.96,115.47,115.81,21411.0,109.7051,110.142,109.6766,109.9996,21411.0
2023-03-13 11:45:00,115.86,116.23,115.53,116.16,26464.0,110.0471,110.3985,109.7336,110.332,26464.0
2023-03-13 11:50:00,116.19,116.19,115.69,115.7,22275.0,110.3605,110.3605,109.8856,109.8951,22275.0
2023-03-13 11:55:00,115.6,115.85,115.54,115.78,20799.0,109.8001,110.0376,109.7431,109.9711,20799.0
2023-03-13 12:00:00,115.8,116.24,115.34,115.52,30484.0,109.9901,110.408,109.5532,109.7241,30484.0
2023-03-13 12:05:00,115.6,116.16,115.56,116.13,40621.0,109.8001,110.332,109.7621,110.3035,40621.0
2023-03-13 12:10:00,116.03,116.06,115.42,115.58,31182.0,110.2085,110.237,109.6291,109.7811,31182.0
2023-03-13 12:15:00,115.58,115.9,115.39,115.42,16753.0,109.7811,110.0851,109.6006,109.6291,16753.0
2023-03-13 12:20:00,115.43,115.59,115.08,115.14,21287.0,109.6386,109.7906,109.3062,109.3632,21287.0
2023-03-13 12:25:00,115.09,115.24,114.85,115.12,24923.0,109.3157,109.4582,109.0877,109.3442,24923.0
2023-03-13 12:30:00,115.08,115.16,114.74,114.79,20027.0,109.3062,109.3822,108.9833,109.0308,20027.0
2023-03-13 12:35:00,114.79,115.27,114.79,115.1,25591.0,109.0308,109.4867,109.0308,109.3252,25591.0
2023-03-13 12:40:00,115.1,115.58,115.07,115.32,30379.0,109.3252,109.7811,109.2967,109.5342,30379.0
2023-03-13 12:45:00,115.31,115.52,114.58,114.69,45195.0,109.5247,109.7241,108.8313,108.9358,45195.0
2023-03-13 12:50:00,114.68,114.95,114.56,114.76,18749.0,108.9263,109.1827,108.8123,109.0023,18749.0
2023-03-13 12:55:00,114.77,114.96,114.6,114.73,23649.0,109.0118,109.1922,108.8503,108.9738,23649.0
2023-03-13 13:00:00,114.82,114.82,114.32,114.46,32382.0,109.0592,109.0592,108.5843,108.7173,32382.0
2023-03-13 13:05:00,114.44,114.74,114.29,114.74,43199.0,108.6983,108.9833,108.5558,108.9833,43199.0
2023-03-13 13:10:00,114.75,114.89,114.64,114.85,19643.0,108.9928,109.1257,108.8883,109.0877,19643.0
2023-03-13 13:15:00,114.75,115.14,114.68,114.86,16036.0,108.9928,109.3632,108.9263,109.0972,16036.0
2023-03-13 13:20:00,114.84,114.89,114.6,114.61,12194.0,109.0782,109.1257,108.8503,108.8598,12194.0
2023-03-13 13:25:00,114.59,114.81,114.51,114.73,20711.0,108.8408,109.0497,108.7648,108.9738,20711.0
2023-03-13 13:30:00,114.76,114.83,114.44,114.44,11234.0,109.0023,109.0687,108.6983,108.6983,11234.0
2023-03-13 13:35:00,114.46,115.3,114.38,115.19,43053.0,108.7173,109.5152,108.6413,109.4107,43053.0
2023-03-13 13:40:00,115.22,115.27,114.83,115.08,40980.0,109.4392,109.4867,109.0687,109.3062,40980.0
2023-03-13 13:45:00,115.11,115.13,114.83,114.83,14970.0,109.3347,109.3537,109.0687,109.0687,14970.0
2023-03-13 13:50:00,114.83,115.12,114.79,114.93,15090.0,109.0687,109.3442,109.0308,109.1637,15090.0
2023-03-13 13:55:00,114.92,115.31,114.91,115.21,21700.0,109.1542,109.5247,109.1447,109.4297,21700.0
2023-03-13 14:00:00,115.24,115.74,115.21,115.51,28108.0,109.4582,109.9331,109.4297,109.7146,28108.0
2023-03-13 14:05:00,115.42,115.58,115.3,115.3,17763.0,109.6291,109.7811,109.5152,109.5152,17763.0
2023-03-13 14:10:00,115.31,115.63,115.26,115.51,27247.0,109.5247,109.8286,109.4772,109.7146,27247.0
2023-03-13 14:15:00,115.53,115.76,115.43,115.53,22240.0,109.7336,109.9521,109.6386,109.7336,22240.0
2023-03-13 14:20:00,115.46,115.65,115.36,115.61,23424.0,109.6671,109.8476,109.5722,109.8096,23424.0
2023-03-13 14:25:00,115.69,115.79,115.34,115.56,21135.0,109.8856,109.9806,109.5532,109.7621,21135.0
2023-03-13 14:30:00,115.61,115.98,115.61,115.85,32494.0,109.8096,110.161,109.8096,110.0376,32494.0
2023-03-13 14:35:00,115.84,115.84,115.19,115.36,21316.0,110.0281,110.0281,109.4107,109.5722,21316.0
2023-03-13 14:40:00,115.35,115.64,115.26,115.42,29037.0,109.5627,109.8381,109.4772,109.6291,29037.0
2023-03-13 14:45:00,115.44,115.5,115.22,115.42,24020.0,109.6481,109.7051,109.4392,109.6291,24020.0
2023-03-13 14:50:00,115.39,115.51,115.31,115.49,14245.0,109.6006,109.7146,109.5247,109.6956,14245.0
2023-03-13 14:55:00,115.51,115.57,115.35,115.56,18856.0,109.7146,109.7716,109.5627,109.7621,18856.0
2023-03-13 15:00:00,115.53,115.71,115.25,115.25,26182.0,109.7336,109.9046,109.4677,109.4677,26182.0
2023-03-13 15:05:00,115.24,115.64,115.17,115.4,23861.0,109.4582,109.8381,109.3917,109.6101,23861.0
2023-03-13 15:10:00,115.43,115.95,115.42,115.92,27038.0,109.6386,110.1326,109.6291,110.1041,27038.0
2023-03-13 15:15:00,115.95,116.06,115.58,115.61,32535.0,110.1326,110.237,109.7811,109.8096,32535.0
2023-03-13 15:20:00,115.61,115.63,115.08,115.13,32850.0,109.8096,109.8286,109.3062,109.3537,32850.0
2023-03-13 15:25:00,115.12,115.14,114.77,114.93,43341.0,109.3442,109.3632,109.0118,109.1637,43341.0
2023-03-13 15:30:00,114.92,115.19,114.86,115.08,42504.0,109.1542,109.4107,109.0972,109.3062,42504.0
2023-03-13 15:35:00,115.07,115.32,115.02,115.29,47900.0,109.2967,109.5342,109.2492,109.5057,47900.0
2023-03-13 15:40:00,115.29,115.62,115.18,115.35,57343.0,109.5057,109.8191,109.4012,109.5627,57343.0
2023-03-13 15:45:00,115.38,115.47,115.17,115.22,44498.0,109.5911,109.6766,109.3917,109.4392,44498.0
2023-03-13 15:50:00,115.2,115.2,114.68,114.73,116617.0,109.4202,109.4202,108.9263,108.9738,116617.0
2023-03-13 15:55:00,114.76,114.96,114.38,114.39,405169.0,109.0023,109.1922,108.6413,108.6508,405169.0
2023-03-14 09:30:00,116.41,116.97,116.21,116.69,152198.0,110.5695,111.1014,110.3795,110.8354,152198.0
2023-03-14 09:35:00,116.7,116.74,116.18,116.32,35351.0,110.8449,110.8829,110.351,110.484,35351.0
2023-03-14 09:40:00,116.36,117.0,116.36,116.82,29712.0,110.522,111.1299,110.522,110.9589,29712.0
2023-03-14 09:45:00,116.85,117.06,116.68,116.82,53668.0,110.9874,111.1869,110.8259,110.9589,53668.0
2023-03-14 09:50:00,116.73,116.81,116.24,116.59,47714.0,110.8734,110.9494,110.408,110.7404,47714.0
2023-03-14 09:55:00,116.57,116.98,116.47,116.85,33624.0,110.7214,111.1109,110.6265,110.9874,33624.0
2023-03-14 10:00:00,116.84,116.87,116.58,116.75,31815.0,110.9779,111.0064,110.7309,110.8924,31815.0
2023-03-14 10:05:00,116.78,116.9,116.46,116.5,40223.0,110.9209,111.0349,110.617,110.655,40223.0
2023-03-14 10:10:00,116.48,116.58,116.11,116.48,26895.0,110.636,110.7309,110.2845,110.636,26895.0
2023-03-14 10:15:00,116.46,116.56,116.11,116.17,31816.0,110.617,110.7119,110.2845,110.3415,31816.0
2023-03-14 10:20:00,116.2,116.55,116.08,116.42,26877.0,110.37,110.7024,110.256,110.579,26877.0
2023-03-14 10:25:00,116.46,116.62,116.36,116.58,25783.0,110.617,110.7689,110.522,110.7309,25783.0
2023-03-14 10:30:00,116.59,116.89,116.5,116.79,93411.0,110.7404,111.0254,110.655,110.9304,93411.0
2023-03-14 10:35:00,116.78,116.91,116.62,116.64,44230.0,110.9209,111.0444,110.7689,110.7879,44230.0
2023-03-14 10:40:00,116.62,116.66,116.46,116.48,30868.0,110.7689,110.8069,110.617,110.636,30868.0
2023-03-14 10:45:00,116.49,116.67,116.36,116.65,47026.0,110.6455,110.8164,110.522,110.7974,47026.0
2023-03-14 10:50:00,116.64,116.73,116.48,116.58,45142.0,110.7879,110.8734,110.636,110.7309,45142.0
2023-03-14 10:55:00,116.56,116.62,116.03,116.08,48332.0,110.7119,110.7689,110.2085,110.256,48332.0
2023-03-14 11:00:00,116.1,116.24,115.93,116.17,56692.0,110.275,110.408,110.1136,110.3415,56692.0
2023-03-14 11:05:00,116.17,116.38,116.13,116.36,28471.0,110.3415,110.541,110.3035,110.522,28471.0
2023-03-14 11:10:00,116.34,116.51,116.27,116.42,30090.0,110.503,110.6645,110.4365,110.579,30090.0
2023-03-14 11:15:00,116.43,116.59,116.37,116.52,19257.0,110.5885,110.7404,110.5315,110.674,19257.0
2023-03-14 11:20:00,116.51,116.69,116.34,116.61,39415.0,110.6645,110.8354,110.503,110.7594,39415.0
2023-03-14 11:25:00,116.64,116.64,116.42,116.48,25694.0,110.7879,110.7879,110.579,110.636,25694.0
2023-03-14 11:30:00,116.49,116.51,116.3,116.31,21884.0,110.6455,110.6645,110.465,110.4745,21884.0
2023-03-14 11:35:00,116.33,116.56,116.33,116.56,29614.0,110.4935,110.7119,110.4935,110.7119,29614.0
2023-03-14 11:40:00,116.55,116.6,116.41,116.51,51664.0,110.7024,110.7499,110.5695,110.6645,51664.0
2023-03-14 11:45:00,116.49,116.53,116.24,116.25,26028.0,110.6455,110.6835,110.408,110.4175,26028.0
2023-03-14 11:50:00,116.27,116.41,116.24,116.28,23945.0,110.4365,110.5695,110.408,110.446,23945.0
2023-03-14 11:55:00,116.27,116.38,116.21,116.23,18571.0,110.4365,110.541,110.3795,110.3985,18571.0
2023-03-14 12:00:00,116.23,116.37,116.16,116.28,33747.0,110.3985,110.5315,110.332,110.446,33747.0
2023-03-14 12:05:00,116.28,116.28,116.04,116.27,19787.0,110.446,110.446,110.218,110.4365,19787.0
2023-03-14 12:10:00,116.28,116.4,116.12,116.34,20501.0,110.446,110.56,110.294,110.503,20501.0
2023-03-14 12:15:00,116.31,116.4,116.14,116.19,23135.0,110.4745,110.56,110.313,110.3605,23135.0
2023-03-14 12:20:00,116.17,116.17,115.88,115.89,21845.0,110.3415,110.3415,110.0661,110.0756,21845.0
2023-03-14 12:25:00,115.86,115.92,115.74,115.76,28472.0,110.0471,110.1041,109.9331,109.9521,28472.0
2023-03-14 12:30:00,115.77,115.92,115.75,115.84,22724.0,109.9616,110.1041,109.9426,110.0281,22724.0
2023-03-14 12:35:00,115.83,116.0,115.83,115.98,22085.0,110.0186,110.18,110.0186,110.161,22085.0
2023-03-14 12:40:00,115.97,115.97,115.66,115.9,26152.0,110.1515,110.1515,109.8571,110.0851,26152.0
2023-03-14 12:45:00,115.9,116.07,115.85,116.05,15016.0,110.0851,110.2465,110.0376,110.2275,15016.0
2023-03-14 12:50:00,116.05,116.11,115.73,115.79,23850.0,110.2275,110.2845,109.9236,109.9806,23850.0
2023-03-14 12:55:00,115.77,115.85,115.64,115.8,18693.0,109.9616,110.0376,109.8381,109.9901,18693.0
2023-03-14 13:00:00,115.8,115.89,115.69,115.69,23628.0,109.9901,110.0756,109.8856,109.8856,23628.0
2023-03-14 13:05:00,115.72,115.75,115.41,115.46,31882.0,109.9141,109.9426,109.6196,109.6671,31882.0
2023-03-14 13:10:00,115.44,115.44,115.15,115.15,37566.0,109.6481,109.6481,109.3727,109.3727,37566.0
2023-03-14 13:15:00,115.14,115.16,114.68,115.1,63157.0,109.3632,109.3822,108.9263,109.3252,63157.0
2023-03-14 13:20:00,115.1,115.21,114.94,115.16,41533.0,109.3252,109.4297,109.1732,109.3822,41533.0
2023-03-14 13:25:00,115.12,115.53,115.06,115.35,42466.0,109.3442,109.7336,109.2872,109.5627,42466.0
2023-03-14 13:30:00,115.31,115.44,115.16,115.19,31488.0,109.5247,109.6481,109.3822,109.4107,31488.0
2023-03-14 13:35:00,115.16,115.47,115.1,115.41,29099.0,109.3822,109.6766,109.3252,109.6196,29099.0
2023-03-14 13:40:00,115.43,115.58,115.09,115.09,40398.0,109.6386,109.7811,109.3157,109.3157,40398.0
2023-03-14 13:45:00,115.07,115.33,115.04,115.26,27250.0,109.2967,109.5437,109.2682,109.4772,27250.0
2023-03-14 13:50:00,115.24,115.33,115.14,115.22,24037.0,109.4582,109.5437,109.3632,109.4392,24037.0
2023-03-14 13:55:00,115.19,115.19,114.79,114.83,38732.0,109.4107,109.4107,109.0308,109.0687,38732.0
2023-03-14 14:00:00,114.83,114.95,114.56,114.56,42126.0,109.0687,109.1827,108.8123,108.8123,42126.0
2023-03-14 14:05:00,114.56,114.58,114.25,114.55,65604.0,108.8123,108.8313,108.5178,108.8028,65604.0
2023-03-14 14:10:00,114.52,114.72,114.52,114.66,25551.0,108.7743,108.9643,108.7743,108.9073,25551.0
2023-03-14 14:15:00,114.62,114.68,114.43,114.63,32139.0,108.8693,108.9263,108.6888,108.8788,32139.0
2023-03-14 14:20:00,114.6,114.85,114.46,114.76,26140.0,108.8503,109.0877,108.7173,109.0023,26140.0
2023-03-14 14:25:00,114.79,115.24,114.79,115.21,35129.0,109.0308,109.4582,109.0308,109.4297,35129.0
2023-03-14 14:30:00,115.2,115.34,115.09,115.21,52117.0,109.4202,109.5532,109.3157,109.4297,52117.0
2023-03-14 14:35:00,115.2,115.24,115.02,115.1,30003.0,109.4202,109.4582,109.2492,109.3252,30003.0
2023-03-14 14:40:00,115.1,115.15,114.88,114.88,25088.0,109.3252,109.3727,109.1162,109.1162,25088.0
2023-03-14 14:45:00,114.87,115.15,114.77,114.95,26851.0,109.1067,109.3727,109.0118,109.1827,26851.0
2023-03-14 14:50:00,114.93,115.15,114.86,114.94,22547.0,109.1637,109.3727,109.0972,109.1732,22547.0
2023-03-14 14:55:00,114.93,114.99,114.72,114.84,32175.0,109.1637,109.2207,108.9643,109.0782,32175.0
2023-03-14 15:00:00,114.84,114.96,114.78,114.84,29553.0,109.0782,109.1922,109.0213,109.0782,29553.0
2023-03-14 15:05:00,114.8,114.95,114.47,114.57,135725.0,109.0402,109.1827,108.7268,108.8218,135725.0
2023-03-14 15:10:00,114.56,114.56,113.92,114.25,180392.0,108.8123,108.8123,108.2044,108.5178,180392.0
2023-03-14 15:15:00,114.24,114.57,114.07,114.57,45737.0,108.5083,108.8218,108.3469,108.8218,45737.0
2023-03-14 15:20:00,114.57,114.62,114.33,114.39,42940.0,108.8218,108.8693,108.5938,108.6508,42940.0
2023-03-14 15:25:00,114.4,114.59,114.39,114.58,31610.0,108.6603,108.8408,108.6508,108.8313,31610.0
2023-03-14 15:30:00,114.56,114.81,114.37,114.81,42392.0,108.8123,109.0497,108.6318,109.0497,42392.0
2023-03-14 15:35:00,114.82,115.12,114.81,114.99,62611.0,109.0592,109.3442,109.0497,109.2207,62611.0
2023-03-14 15:40:00,114.97,115.19,114.88,115.15,74161.0,109.2017,109.4107,109.1162,109.3727,74161.0
2023-03-14 15:45:00,115.16,115.33,115.09,115.21,56566.0,109.3822,109.5437,109.3157,109.4297,56566.0
2023-03-14 15:50:00,115.21,115.76,115.21,115.63,164331.0,109.4297,109.9521,109.4297,109.8286,164331.0
2023-03-14 15:55:00,115.63,116.75,115.62,116.6,742505.0,109.8286,110.8924,109.8191,110.7499,742505.0
2023-03-15 09:30:00,115.33,116.15,114.89,115.89,136218.0,109.5437,110.3225,109.1257,110.0756,136218.0
2023-03-15 09:35:00,115.88,116.18,115.43,115.45,63030.0,110.0661,110.351,109.6386,109.6576,63030.0
2023-03-15 09:40:00,115.37,115.72,115.1,115.32,90014.0,109.5817,109.9141,109.3252,109.5342,90014.0
2023-03-15 09:45:00,115.36,115.43,114.68,115.05,98756.0,109.5722,109.6386,108.9263,109.2777,98756.0
2023-03-15 09:50:00,115.06,115.2,114.61,115.15,67188.0,109.2872,109.4202,108.8598,109.3727,67188.0
2023-03-15 09:55:00,115.16,115.19,114.73,115.06,43722.0,109.3822,109.4107,108.9738,109.2872,43722.0
2023-03-15 10:00:00,115.01,115.05,114.5,115.05,65683.0,109.2397,109.2777,108.7553,109.2777,65683.0
2023-03-15 10:05:00,115.07,115.24,114.65,114.73,64912.0,109.2967,109.4582,108.8978,108.9738,64912.0
2023-03-15 10:10:00,114.77,115.05,114.53,114.53,37899.0,109.0118,109.2777,108.7838,108.7838,37899.0
2023-03-15 10:15:00,114.7,115.22,114.55,114.94,36965.0,108.9453,109.4392,108.8028,109.1732,36965.0
2023-03-15 10:20:00,114.94,115.16,114.74,114.79,55551.0,109.1732,109.3822,108.9833,109.0308,55551.0
2023-03-15 10:25:00,114.78,115.18,114.67,115.0,51143.0,109.0213,109.4012,108.9168,109.2302,51143.0
2023-03-15 10:30:00,114.9,115.0,114.5,114.51,87098.0,109.1352,109.2302,108.7553,108.7648,87098.0
2023-03-15 10:35:00,114.48,114.75,114.4,114.65,31262.0,108.7363,108.9928,108.6603,108.8978,31262.0
2023-03-15 10:40:00,114.58,114.74,114.43,114.6,21463.0,108.8313,108.9833,108.6888,108.8503,21463.0
2023-03-15 10:45:00,114.59,114.68,114.32,114.39,38800.0,108.8408,108.9263,108.5843,108.6508,38800.0
2023-03-15 10:50:00,114.37,114.58,114.15,114.48,39991.0,108.6318,108.8313,108.4229,108.7363,39991.0
2023-03-15 10:55:00,114.54,114.63,114.3,114.56,56251.0,108.7933,108.8788,108.5653,108.8123,56251.0
2023-03-15 11:00:00,114.57,114.6,114.38,114.48,43891.0,108.8218,108.8503,108.6413,108.7363,43891.0
2023-03-15 11:05:00,114.46,114.81,114.3,114.56,33081.0,108.7173,109.0497,108.5653,108.8123,33081.0
2023-03-15 11:10:00,114.56,114.89,114.51,114.74,16035.0,108.8123,109.1257,108.7648,108.9833,16035.0
2023-03-15 11:15:00,114.73,114.9,114.6,114.9,30166.0,108.9738,109.1352,108.8503,109.1352,30166.0
2023-03-15 11:20:00,114.89,114.9,114.25,114.34,18893.0,109.1257,109.1352,108.5178,108.6033,18893.0
2023-03-15 11:25:00,114.37,114.53,114.3,114.34,16886.0,108.6318,108.7838,108.5653,108.6033,16886.0
2023-03-15 11:30:00,114.37,114.65,114.28,114.28,24006.0,108.6318,108.8978,108.5463,108.5463,24006.0
2023-03-15 11:35:00,114.28,114.36,114.2,114.23,13943.0,108.5463,108.6223,108.4704,108.4988,13943.0
2023-03-15 11:40:00,114.18,114.57,114.18,114.35,44138.0,108.4514,108.8218,108.4514,108.6128,44138.0
2023-03-15 11:45:00,114.35,114.71,114.31,114.56,66214.0,108.6128,108.9548,108.5748,108.8123,66214.0
2023-03-15 11:50:00,114.52,114.57,114.12,114.18,47325.0,108.7743,108.8218,108.3944,108.4514,47325.0
2023-03-15 11:55:00,114.14,114.17,113.87,113.87,52041.0,108.4134,108.4419,108.1569,108.1569,52041.0
2023-03-15 12:00:00,113.86,114.11,113.7,113.73,36507.0,108.1474,108.3849,107.9954,108.0239,36507.0
2023-03-15 12:05:00,113.72,113.72,113.48,113.53,41305.0,108.0144,108.0144,107.7865,107.834,41305.0
2023-03-15 12:10:00,113.54,113.54,113.37,113.49,45521.0,107.8435,107.8435,107.682,107.796,45521.0
2023-03-15 12:15:00,113.49,113.68,113.41,113.46,39600.0,107.796,107.9764,107.72,107.7675,39600.0
2023-03-15 12:20:00,113.43,113.55,113.23,113.26,43968.0,107.739,107.853,107.549,107.5775,43968.0
2023-03-15 12:25:00,113.26,113.6,113.2,113.59,31643.0,107.5775,107.9005,107.5205,107.891,31643.0
2023-03-15 12:30:00,113.59,113.91,113.58,113.76,50030.0,107.891,108.1949,107.8815,108.0524,50030.0
2023-03-15 12:35:00,113.77,113.85,113.63,113.71,35153.0,108.0619,108.1379,107.929,108.0049,35153.0
2023-03-15 12:40:00,113.71,113.83,113.59,113.83,14831.0,108.0049,108.1189,107.891,108.1189,14831.0
2023-03-15 12:45:00,113.84,114.11,113.8,114.11,26127.0,108.1284,108.3849,108.0904,108.3849,26127.0
2023-03-15 12:50:00,114.09,114.09,113.63,113.69,23469.0,108.3659,108.3659,107.929,107.9859,23469.0
2023-03-15 12:55:00,113.69,113.72,113.38,113.52,26404.0,107.9859,108.0144,107.6915,107.8245,26404.0
2023-03-15 13:00:00,113.51,113.66,113.38,113.48,23265.0,107.815,107.9574,107.6915,107.7865,23265.0
2023-03-15 13:05:00,113.54,113.85,113.54,113.75,25050.0,107.8435,108.1379,107.8435,108.0429,25050.0
2023-03-15 13:10:00,113.73,114.02,113.71,113.94,43388.0,108.0239,108.2994,108.0049,108.2234,43388.0
2023-03-15 13:15:00,113.95,114.05,113.78,113.87,46405.0,108.2329,108.3279,108.0714,108.1569,46405.0
2023-03-15 13:20:00,113.82,113.94,113.64,113.74,33835.0,108.1094,108.2234,107.9384,108.0334,33835.0
2023-03-15 13:25:00,113.75,113.85,113.65,113.74,17738.0,108.0429,108.1379,107.9479,108.0334,17738.0
2023-03-15 13:30:00,113.72,113.77,113.46,113.75,33286.0,108.0144,108.0619,107.7675,108.0429,33286.0
2023-03-15 13:35:00,113.77,113.81,113.4,113.44,35319.0,108.0619,108.0999,107.7105,107.7485,35319.0
2023-03-15 13:40:00,113.43,113.5,113.23,113.33,54943.0,107.739,107.8055,107.549,107.644,54943.0
2023-03-15 13:45:00,113.27,113.36,113.14,113.34,33075.0,107.587,107.6725,107.4635,107.6535,33075.0
2023-03-15 13:50:00,113.3,113.68,113.29,113.68,22468.0,107.6155,107.9764,107.606,107.9764,22468.0
2023-03-15 13:55:00,113.65,113.95,113.55,113.7,37097.0,107.9479,108.2329,107.853,107.9954,37097.0
2023-03-15 14:00:00,113.71,113.73,113.4,113.54,15283.0,108.0049,108.0239,107.7105,107.8435,15283.0
2023-03-15 14:05:00,113.53,113.71,113.42,113.49,14317.0,107.834,108.0049,107.7295,107.796,14317.0
2023-03-15 14:10:00,113.55,113.62,113.5,113.54,21695.0,107.853,107.9195,107.8055,107.8435,21695.0
2023-03-15 14:15:00,113.52,113.78,113.34,113.72,22106.0,107.8245,108.0714,107.6535,108.0144,22106.0
2023-03-15 14:20:00,113.72,114.3,113.68,114.16,77903.0,108.0144,108.5653,107.9764,108.4324,77903.0
2023-03-15 14:25:00,114.18,114.81,114.06,114.4,96846.0,108.4514,109.0497,108.3374,108.6603,96846.0
2023-03-15 14:30:00,114.49,114.86,114.41,114.77,35479.0,108.7458,109.0972,108.6698,109.0118,35479.0
2023-03-15 14:35:00,114.69,115.04,114.49,114.88,43753.0,108.9358,109.2682,108.7458,109.1162,43753.0
2023-03-15 14:40:00,114.74,115.06,114.74,115.0,19495.0,108.9833,109.2872,108.9833,109.2302,19495.0
2023-03-15 14:45:00,114.93,115.02,114.75,114.78,24494.0,109.1637,109.2492,108.9928,109.0213,24494.0
2023-03-15 14:50:00,114.8,115.2,114.6,115.17,28668.0,109.0402,109.4202,108.8503,109.3917,28668.0
2023-03-15 14:55:00,115.16,115.3,115.06,115.27,25886.0,109.3822,109.5152,109.2872,109.4867,25886.0
2023-03-15 15:00:00,115.26,115.67,115.25,115.42,40892.0,109.4772,109.8666,109.4677,109.6291,40892.0
2023-03-15 15:05:00,115.39,115.79,115.21,115.24,47453.0,109.6006,109.9806,109.4297,109.4582,47453.0
2023-03-15 15:10:00,115.18,115.6,115.1,115.51,30247.0,109.4012,109.8001,109.3252,109.7146,30247.0
2023-03-15 15:15:00,115.56,115.65,115.42,115.53,33220.0,109.7621,109.8476,109.6291,109.7336,33220.0
2023-03-15 15:20:00,115.5,115.69,115.34,115.58,35769.0,109.7051,109.8856,109.5532,109.7811,35769.0
2023-03-15 15:25:00,115.53,115.76,115.34,115.64,32340.0,109.7336,109.9521,109.5532,109.8381,32340.0
2023-03-15 15:30:00,115.61,115.73,115.47,115.5,38866.0,109.8096,109.9236,109.6766,109.7051,38866.0
2023-03-15 15:35:00,115.52,115.54,114.96,115.07,33032.0,109.7241,109.7431,109.1922,109.2967,33032.0
2023-03-15 15:40:00,115.07,115.18,114.6,115.06,50207.0,109.2967,109.4012,108.8503,109.2872,50207.0
2023-03-15 15:45:00,115.03,115.12,114.8,114.97,48172.0,109.2587,109.3442,109.0402,109.2017,48172.0
2023-03-15 15:50:00,114.93,114.98,114.53,114.7,70555.0,109.1637,109.2112,108.7838,108.9453,70555.0
2023-03-15 15:55:00,114.72,115.66,114.71,115.57,445906.0,108.9643,109.8571,108.9548,109.7716,445906.0
2023-03-16 09:30:00,116.99,117.01,115.91,116.16,207361.0,111.1204,111.1394,110.0946,110.332,207361.0
2023-03-16 09:35:00,116.18,117.18,116.17,117.17,208823.0,110.351,111.3008,110.3415,111.2913,208823.0
2023-03-16 09:40:00,117.2,117.52,116.87,117.51,229313.0,111.3198,111.6238,111.0064,111.6143,229313.0
2023-03-16 09:45:00,117.55,117.67,116.77,116.98,85674.0,111.6523,111.7663,110.9114,111.1109,85674.0
2023-03-16 09:50:00,117.01,117.51,116.96,117.37,62484.0,111.1394,111.6143,111.0919,111.4813,62484.0
2023-03-16 09:55:00,117.34,117.99,117.27,117.86,72624.0,111.4528,112.0702,111.3863,111.9467,72624.0
2023-03-16 10:00:00,117.86,118.26,117.68,117.68,119208.0,111.9467,112.3267,111.7758,111.7758,119208.0
2023-03-16 10:05:00,117.7,117.72,117.38,117.52,47975.0,111.7948,111.8137,111.4908,111.6238,47975.0
2023-03-16 10:10:00,117.61,118.12,117.59,117.92,116895.0,111.7093,112.1937,111.6903,112.0037,116895.0
2023-03-16 10:15:00,117.91,118.01,117.56,117.61,80551.0,111.9942,112.0892,111.6618,111.7093,80551.0
2023-03-16 10:20:00,117.57,118.12,117.53,118.12,77030.0,111.6713,112.1937,111.6333,112.1937,77030.0
2023-03-16 10:25:00,118.1,118.2,117.81,117.9,68133.0,112.1747,112.2697,111.8992,111.9847,68133.0
2023-03-16 10:30:00,117.89,118.11,117.76,117.87,38678.0,111.9752,112.1842,111.8517,111.9562,38678.0
2023-03-16 10:35:00,117.93,118.43,117.91,118.38,73209.0,112.0132,112.4881,111.9942,112.4406,73209.0
2023-03-16 10:40:00,118.36,118.82,118.35,118.64,56191.0,112.4216,112.8586,112.4121,112.6876,56191.0
2023-03-16 10:45:00,118.62,119.18,118.5,119.06,91375.0,112.6686,113.2005,112.5546,113.0865,91375.0
2023-03-16 10:50:00,119.1,119.38,118.91,119.31,71059.0,113.1245,113.3905,112.944,113.324,71059.0
2023-03-16 10:55:00,119.28,119.4,119.16,119.21,100173.0,113.2955,113.4095,113.1815,113.229,100173.0
2023-03-16 11:00:00,119.23,119.44,119.2,119.32,74377.0,113.248,113.4475,113.2195,113.3335,74377.0
2023-03-16 11:05:00,119.3,119.96,119.2,119.83,57754.0,113.3145,113.9414,113.2195,113.8179,57754.0
2023-03-16 11:10:00,119.84,119.95,119.55,119.58,54725.0,113.8274,113.9319,113.5519,113.5804,54725.0
2023-03-16 11:15:00,119.56,119.7,119.46,119.57,73198.0,113.5614,113.6944,113.4664,113.5709,73198.0
2023-03-16 11:20:00,119.58,119.69,119.42,119.64,51771.0,113.5804,113.6849,113.4285,113.6374,51771.0
2023-03-16 11:25:00,119.62,119.92,119.58,119.8,58987.0,113.6184,113.9034,113.5804,113.7894,58987.0
2023-03-16 11:30:00,119.87,119.95,119.49,119.53,47538.0,113.8559,113.9319,113.4949,113.5329,47538.0
2023-03-16 11:35:00,119.55,119.85,119.54,119.74,33312.0,113.5519,113.8369,113.5424,113.7324,33312.0
2023-03-16 11:40:00,119.77,120.13,119.77,120.0,65271.0,113.7609,114.1028,113.7609,113.9794,65271.0
2023-03-16 11:45:00,119.99,120.06,119.76,120.02,59818.0,113.9699,114.0363,113.7514,113.9984,59818.0
2023-03-16 11:50:00,119.98,120.32,119.9,120.27,41497.0,113.9604,114.2833,113.8844,114.2358,41497.0
2023-03-16 11:55:00,120.29,120.71,120.22,120.41,53363.0,114.2548,114.6537,114.1883,114.3688,53363.0
2023-03-16 12:00:00,120.4,120.57,120.21,120.34,51533.0,114.3593,114.5208,114.1788,114.3023,51533.0
2023-03-16 12:05:00,120.32,120.38,120.04,120.12,59780.0,114.2833,114.3403,114.0173,114.0933,59780.0
2023-03-16 12:10:00,120.12,120.19,119.77,119.92,82104.0,114.0933,114.1598,113.7609,113.9034,82104.0
2023-03-16 12:15:00,119.97,120.07,119.72,119.95,83680.0,113.9509,114.0458,113.7134,113.9319,83680.0
2023-03-16 12:20:00,119.91,120.05,119.56,119.59,63526.0,113.8939,114.0268,113.5614,113.5899,63526.0
2023-03-16 12:25:00,119.56,119.68,119.22,119.27,289309.0,113.5614,113.6754,113.2385,113.286,289309.0
2023-03-16 12:30:00,119.27,119.32,119.07,119.14,78792.0,113.286,113.3335,113.096,113.1625,78792.0
2023-03-16 12:35:00,119.12,119.2,118.89,119.02,66197.0,113.1435,113.2195,112.925,113.0485,66197.0
2023-03-16 12:40:00,119.02,119.28,118.95,119.26,39606.0,113.0485,113.2955,112.982,113.2765,39606.0
2023-03-16 12:45:00,119.28,119.34,119.12,119.15,54580.0,113.2955,113.3525,113.1435,113.172,54580.0
2023-03-16 12:50:00,119.17,119.57,119.07,119.16,74752.0,113.191,113.5709,113.096,113.1815,74752.0
2023-03-16 12:55:00,119.19,119.59,119.15,119.55,46804.0,113.21,113.5899,113.172,113.5519,46804.0
2023-03-16 13:00:00,119.54,119.96,119.48,119.92,57535.0,113.5424,113.9414,113.4854,113.9034,57535.0
2023-03-16 13:05:00,119.97,120.0,119.69,119.8,63279.0,113.9509,113.9794,113.6849,113.7894,63279.0
2023-03-16 13:10:00,119.81,119.93,119.65,119.71,44278.0,113.7989,113.9129,113.6469,113.7039,44278.0
2023-03-16 13:15:00,119.7,119.74,119.31,119.57,49249.0,113.6944,113.7324,113.324,113.5709,49249.0
2023-03-16 13:20:00,119.57,119.61,119.4,119.6,28947.0,113.5709,113.6089,113.4095,113.5994,28947.0
2023-03-16 13:25:00,119.61,119.64,119.46,119.5,38790.0,113.6089,113.6374,113.4664,113.5044,38790.0
2023-03-16 13:30:00,119.51,119.53,119.14,119.25,37399.0,113.5139,113.5329,113.1625,113.267,37399.0
2023-03-16 13:35:00,119.28,119.31,118.84,119.01,54784.0,113.2955,113.324,112.8776,113.039,54784.0
2023-03-16 13:40:00,119.02,119.17,118.94,119.04,47843.0,113.0485,113.191,112.9725,113.0675,47843.0
2023-03-16 13:45:00,119.02,119.23,118.92,118.92,46628.0,113.0485,113.248,112.9535,112.9535,46628.0
2023-03-16 13:50:00,118.91,118.93,118.58,118.76,47441.0,112.944,112.963,112.6306,112.8016,47441.0
2023-03-16 13:55:00,118.76,118.99,118.65,118.84,31188.0,112.8016,113.02,112.6971,112.8776,31188.0
2023-03-16 14:00:00,118.8,118.86,118.67,118.79,35945.0,112.8396,112.8966,112.7161,112.8301,35945.0
2023-03-16 14:05:00,118.79,118.92,118.62,118.91,22989.0,112.8301,112.9535,112.6686,112.944,22989.0
2023-03-16 14:10:00,118.9,119.0,118.79,118.95,38848.0,112.9345,113.0295,112.8301,112.982,38848.0
2023-03-16 14:15:00,118.94,119.02,118.69,118.89,35566.0,112.9725,113.0485,112.7351,112.925,35566.0
2023-03-16 14:20:00,118.9,119.03,118.9,118.92,24133.0,112.9345,113.058,112.9345,112.9535,24133.0
2023-03-16 14:25:00,118.93,119.12,118.86,119.1,26627.0,112.963,113.1435,112.8966,113.1245,26627.0
2023-03-16 14:30:00,119.1,119.12,118.76,118.85,35560.0,113.1245,113.1435,112.8016,112.8871,35560.0
2023-03-16 14:35:00,118.86,119.11,118.84,119.09,43399.0,112.8966,113.134,112.8776,113.115,43399.0
2023-03-16 14:40:00,119.1,119.25,119.0,119.2,98697.0,113.1245,113.267,113.0295,113.2195,98697.0
2023-03-16 14:45:00,119.2,119.23,119.08,119.19,47459.0,113.2195,113.248,113.1055,113.21,47459.0
2023-03-16 14:50:00,119.17,119.22,119.1,119.16,30258.0,113.191,113.2385,113.1245,113.1815,30258.0
2023-03-16 14:55:00,119.16,119.36,119.04,119.25,77373.0,113.1815,113.3715,113.0675,113.267,77373.0
2023-03-16 15:00:00,119.26,119.34,119.11,119.33,68220.0,113.2765,113.3525,113.134,113.343,68220.0
2023-03-16 15:05:00,119.34,119.74,119.34,119.6,57757.0,113.3525,113.7324,113.3525,113.5994,57757.0
2023-03-16 15:10:00,119.62,119.71,119.43,119.47,74187.0,113.6184,113.7039,113.438,113.4759,74187.0
2023-03-16 15:15:00,119.45,119.73,119.41,119.68,73891.0,113.4569,113.7229,113.419,113.6754,73891.0
2023-03-16 15:20:00,119.69,120.04,119.68,119.9,122386.0,113.6849,114.0173,113.6754,113.8844,122386.0
2023-03-16 15:25:00,119.89,120.19,119.83,120.07,62912.0,113.8749,114.1598,113.8179,114.0458,62912.0
2023-03-16 15:30:00,120.08,120.09,119.83,119.97,82241.0,114.0553,114.0648,113.8179,113.9509,82241.0
2023-03-16 15:35:00,119.97,119.99,119.75,119.98,70778.0,113.9509,113.9699,113.7419,113.9604,70778.0
2023-03-16 15:40:00,119.99,120.51,119.98,120.47,152039.0,113.9699,114.4638,113.9604,114.4258,152039.0
2023-03-16 15:45:00,120.46,120.58,120.28,120.54,198562.0,114.4163,114.5303,114.2453,114.4923,198562.0
2023-03-16 15:50:00,120.55,120.83,120.33,120.52,247166.0,114.5018,114.7677,114.2928,114.4733,247166.0
2023-03-16 15:55:00,120.51,120.62,120.24,120.51,377642.0,114.4638,114.5682,114.2073,114.4638,377642.0
2023-03-17 09:30:00,120.78,122.87,120.75,121.81,1332241.0,114.7202,116.7054,114.6917,115.6985,1332241.0
2023-03-17 09:35:00,121.93,121.95,121.06,121.5,56001.0,115.8125,115.8315,114.9862,115.4041,56001.0
2023-03-17 09:40:00,121.47,121.55,121.08,121.25,41928.0,115.3756,115.4516,115.0052,115.1666,41928.0
2023-03-17 09:45:00,121.25,121.32,120.35,120.39,61004.0,115.1666,115.2331,114.3118,114.3498,61004.0
2023-03-17 09:50:00,120.45,120.95,120.42,120.77,57458.0,114.4068,114.8817,114.3783,114.7107,57458.0
2023-03-17 09:55:00,120.72,121.0,120.64,120.83,75379.0,114.6632,114.9292,114.5872,114.7677,75379.0
2023-03-17 10:00:00,121.0,121.76,120.95,121.69,69617.0,114.9292,115.6511,114.8817,115.5846,69617.0
2023-03-17 10:05:00,121.71,121.71,121.3,121.55,41790.0,115.6036,115.6036,115.2141,115.4516,41790.0
2023-03-17 10:10:00,121.55,121.55,121.2,121.45,23343.0,115.4516,115.4516,115.1191,115.3566,23343.0
2023-03-17 10:15:00,121.49,121.53,120.62,120.74,43240.0,115.3946,115.4326,114.5682,114.6822,43240.0
2023-03-17 10:20:00,120.74,120.89,120.5,120.57,28154.0,114.6822,114.8247,114.4543,114.5208,28154.0
2023-03-17 10:25:00,120.52,120.7,120.17,120.35,60474.0,114.4733,114.6442,114.1408,114.3118,60474.0
2023-03-17 10:30:00,120.38,120.63,120.13,120.23,47379.0,114.3403,114.5777,114.1028,114.1978,47379.0
2023-03-17 10:35:00,120.22,120.29,119.83,120.19,51212.0,114.1883,114.2548,113.8179,114.1598,51212.0
2023-03-17 10:40:00,120.18,120.25,119.74,119.74,33946.0,114.1503,114.2168,113.7324,113.7324,33946.0
2023-03-17 10:45:00,119.73,119.97,119.6,119.97,60785.0,113.7229,113.9509,113.5994,113.9509,60785.0
2023-03-17 10:50:00,119.98,120.08,119.46,119.49,50135.0,113.9604,114.0553,113.4664,113.4949,50135.0
2023-03-17 10:55:00,119.52,119.89,119.4,119.75,31325.0,113.5234,113.8749,113.4095,113.7419,31325.0
2023-03-17 11:00:00,119.68,119.72,119.18,119.36,25194.0,113.6754,113.7134,113.2005,113.3715,25194.0
2023-03-17 11:05:00,119.38,119.69,119.3,119.43,37563.0,113.3905,113.6849,113.3145,113.438,37563.0
2023-03-17 11:10:00,119.39,119.65,119.36,119.58,39322.0,113.4,113.6469,113.3715,113.5804,39322.0
2023-03-17 11:15:00,119.64,120.11,119.57,119.99,53278.0,113.6374,114.0838,113.5709,113.9699,53278.0
2023-03-17 11:20:00,120.0,120.04,119.44,119.45,28689.0,113.9794,114.0173,113.4475,113.4569,28689.0
2023-03-17 11:25:00,119.46,119.68,119.15,119.68,21328.0,113.4664,113.6754,113.172,113.6754,21328.0
2023-03-17 11:30:00,119.67,120.06,119.63,120.06,24103.0,113.6659,114.0363,113.6279,114.0363,24103.0
2023-03-17 11:35:00,120.04,120.05,119.66,119.69,18484.0,114.0173,114.0268,113.6564,113.6849,18484.0
2023-03-17 11:40:00,119.64,119.69,119.22,119.41,24130.0,113.6374,113.6849,113.2385,113.419,24130.0
2023-03-17 11:45:00,119.41,119.82,119.39,119.74,30857.0,113.419,113.8084,113.4,113.7324,30857.0
2023-03-17 11:50:00,119.67,119.89,119.67,119.87,13274.0,113.6659,113.8749,113.6659,113.8559,13274.0
2023-03-17 11:55:00,119.86,120.2,119.84,120.15,25450.0,113.8464,114.1693,113.8274,114.1218,25450.0
2023-03-17 12:00:00,120.19,120.42,120.09,120.34,28062.0,114.1598,114.3783,114.0648,114.3023,28062.0
2023-03-17 12:05:00,120.33,120.64,120.03,120.56,30226.0,114.2928,114.5872,114.0078,114.5113,30226.0
2023-03-17 12:10:00,120.61,120.63,120.4,120.55,26268.0,114.5587,114.5777,114.3593,114.5018,26268.0
2023-03-17 12:15:00,120.53,120.6,120.11,120.21,27154.0,114.4828,114.5493,114.0838,114.1788,27154.0
2023-03-17 12:20:00,120.2,120.3,120.03,120.14,19874.0,114.1693,114.2643,114.0078,114.1123,19874.0
2023-03-17 12:25:00,120.14,120.3,120.1,120.28,17535.0,114.1123,114.2643,114.0743,114.2453,17535.0
2023-03-17 12:30:00,120.26,120.73,120.25,120.38,25739.0,114.2263,114.6727,114.2168,114.3403,25739.0
2023-03-17 12:35:00,120.36,120.43,120.13,120.27,16478.0,114.3213,114.3878,114.1028,114.2358,16478.0
2023-03-17 12:40:00,120.29,120.37,120.07,120.08,17406.0,114.2548,114.3308,114.0458,114.0553,17406.0
2023-03-17 12:45:00,120.08,120.08,119.8,119.94,20346.0,114.0553,114.0553,113.7894,113.9224,20346.0
2023-03-17 12:50:00,119.99,120.21,119.73,119.74,18234.0,113.9699,114.1788,113.7229,113.7324,18234.0
2023-03-17 12:55:00,119.75,120.13,119.75,120.03,12256.0,113.7419,114.1028,113.7419,114.0078,12256.0
2023-03-17 13:00:00,120.09,120.16,120.01,120.1,16404.0,114.0648,114.1313,113.9889,114.0743,16404.0
2023-03-17 13:05:00,120.11,120.4,120.02,120.39,17641.0,114.0838,114.3593,113.9984,114.3498,17641.0
2023-03-17 13:10:00,120.37,120.54,120.35,120.52,17572.0,114.3308,114.4923,114.3118,114.4733,17572.0
2023-03-17 13:15:00,120.54,120.55,120.2,120.32,22802.0,114.4923,114.5018,114.1693,114.2833,22802.0
2023-03-17 13:20:00,120.34,120.76,120.3,120.47,19339.0,114.3023,114.7012,114.2643,114.4258,19339.0
2023-03-17 13:25:00,120.45,120.64,120.38,120.63,27676.0,114.4068,114.5872,114.3403,114.5777,27676.0
2023-03-17 13:30:00,120.62,120.91,120.44,120.47,53205.0,114.5682,114.8437,114.3973,114.4258,53205.0
2023-03-17 13:35:00,120.47,120.65,120.32,120.65,19810.0,114.4258,114.5967,114.2833,114.5967,19810.0
2023-03-17 13:40:00,120.64,120.64,120.25,120.56,16446.0,114.5872,114.5872,114.2168,114.5113,16446.0
2023-03-17 13:45:00,120.57,120.64,120.38,120.45,15778.0,114.5208,114.5872,114.3403,114.4068,15778.0
2023-03-17 13:50:00,120.44,120.5,120.21,120.32,18580.0,114.3973,114.4543,114.1788,114.2833,18580.0
2023-03-17 13:55:00,120.33,120.39,120.13,120.39,12682.0,114.2928,114.3498,114.1028,114.3498,12682.0
2023-03-17 14:00:00,120.43,120.68,120.27,120.29,27225.0,114.3878,114.6252,114.2358,114.2548,27225.0
2023-03-17 14:05:00,120.26,120.33,120.0,120.08,22862.0,114.2263,114.2928,113.9794,114.0553,22862.0
2023-03-17 14:10:00,120.07,120.12,119.96,119.97,12904.0,114.0458,114.0933,113.9414,113.9509,12904.0
2023-03-17 14:15:00,119.96,120.05,119.84,119.91,27485.0,113.9414,114.0268,113.8274,113.8939,27485.0
2023-03-17 14:20:00,119.89,119.92,119.7,119.73,27886.0,113.8749,113.9034,113.6944,113.7229,27886.0
2023-03-17 14:25:00,119.72,119.72,119.54,119.59,20793.0,113.7134,113.7134,113.5424,113.5899,20793.0
2023-03-17 14:30:00,119.57,119.77,119.51,119.64,28448.0,113.5709,113.7609,113.5139,113.6374,28448.0
2023-03-17 14:35:00,119.62,119.65,119.34,119.48,24681.0,113.6184,113.6469,113.3525,113.4854,24681.0
2023-03-17 14:40:00,119.48,119.5,119.27,119.32,35108.0,113.4854,113.5044,113.286,113.3335,35108.0
2023-03-17 14:45:00,119.25,119.51,119.23,119.48,28283.0,113.267,113.5139,113.248,113.4854,28283.0
2023-03-17 14:50:00,119.46,119.64,119.16,119.6,34903.0,113.4664,113.6374,113.1815,113.5994,34903.0
2023-03-17 14:55:00,119.65,119.74,119.46,119.58,23095.0,113.6469,113.7324,113.4664,113.5804,23095.0
2023-03-17 15:00:00,119.6,119.74,119.45,119.59,28727.0,113.5994,113.7324,113.4569,113.5899,28727.0
2023-03-17 15:05:00,119.58,119.76,119.47,119.74,27035.0,113.5804,113.7514,113.4759,113.7324,27035.0
2023-03-17 15:10:00,119.73,120.05,119.69,120.03,38632.0,113.7229,114.0268,113.6849,114.0078,38632.0
2023-03-17 15:15:00,120.01,120.37,119.87,120.28,40375.0,113.9889,114.3308,113.8559,114.2453,40375.0
2023-03-17 15:20:00,120.29,120.41,120.15,120.38,27618.0,114.2548,114.3688,114.1218,114.3403,27618.0
2023-03-17 15:25:00,120.4,120.49,120.24,120.39,38675.0,114.3593,114.4448,114.2073,114.3498,38675.0
2023-03-17 15:30:00,120.42,120.42,119.96,120.15,38640.0,114.3783,114.3783,113.9414,114.1218,38640.0
2023-03-17 15:35:00,120.18,120.27,119.96,120.2,48809.0,114.1503,114.2358,113.9414,114.1693,48809.0
2023-03-17 15:40:00,120.2,120.36,120.11,120.3,49454.0,114.1693,114.3213,114.0838,114.2643,49454.0
2023-03-17 15:45:00,120.27,120.27,119.89,119.94,45570.0,114.2358,114.2358,113.8749,113.9224,45570.0
2023-03-17 15:50:00,119.95,120.7,119.8,120.59,158289.0,113.9319,114.6442,113.7894,114.5398,158289.0
2023-03-17 15:55:00,120.59,121.01,120.59,120.73,625254.0,114.5398,114.9387,114.5398,114.6727,625254.0
2023-03-20 09:30:00,120.77,121.13,120.39,120.59,103343.0,114.7107,115.0527,114.3498,114.5398,103343.0
2023-03-20 09:35:00,120.64,120.86,120.1,120.79,59520.0,114.5872,114.7962,114.0743,114.7297,59520.0
2023-03-20 09:40:00,120.74,121.03,120.35,120.5,21321.0,114.6822,114.9577,114.3118,114.4543,21321.0
2023-03-20 09:45:00,120.54,120.6,119.84,120.38,44752.0,114.4923,114.5493,113.8274,114.3403,44752.0
2023-03-20 09:50:00,120.39,120.67,120.22,120.24,39774.0,114.3498,114.6157,114.1883,114.2073,39774.0
2023-03-20 09:55:00,120.2,120.63,120.12,120.29,39713.0,114.1693,114.5777,114.0933,114.2548,39713.0
2023-03-20 10:00:00,120.31,120.73,120.28,120.71,40652.0,114.2738,114.6727,114.2453,114.6537,40652.0
2023-03-20 10:05:00,120.71,120.78,120.07,120.26,41169.0,114.6537,114.7202,114.0458,114.2263,41169.0
2023-03-20 10:10:00,120.23,120.44,120.04,120.13,28973.0,114.1978,114.3973,114.0173,114.1028,28973.0
2023-03-20 10:15:00,120.16,120.22,119.81,119.82,25747.0,114.1313,114.1883,113.7989,113.8084,25747.0
2023-03-20 10:20:00,119.85,120.56,119.81,120.5,25308.0,113.8369,114.5113,113.7989,114.4543,25308.0
2023-03-20 10:25:00,120.49,120.67,120.44,120.63,37667.0,114.4448,114.6157,114.3973,114.5777,37667.0
2023-03-20 10:30:00,120.65,120.71,120.45,120.59,38148.0,114.5967,114.6537,114.4068,114.5398,38148.0
2023-03-20 10:35:00,120.57,120.62,120.14,120.16,29033.0,114.5208,114.5682,114.1123,114.1313,29033.0
2023-03-20 10:40:00,120.17,120.39,120.12,120.19,36429.0,114.1408,114.3498,114.0933,114.1598,36429.0
2023-03-20 10:45:00,120.18,120.51,120.07,120.48,28929.0,114.1503,114.4638,114.0458,114.4353,28929.0
2023-03-20 10:50:00,120.54,120.54,120.23,120.33,18956.0,114.4923,114.4923,114.1978,114.2928,18956.0
2023-03-20 10:55:00,120.34,120.58,120.34,120.55,22880.0,114.3023,114.5303,114.3023,114.5018,22880.0
2023-03-20 11:00:00,120.54,120.88,120.42,120.83,38041.0,114.4923,114.8152,114.3783,114.7677,38041.0
2023-03-20 11:05:00,120.86,121.16,120.84,120.95,67279.0,114.7962,115.0812,114.7772,114.8817,67279.0
2023-03-20 11:10:00,120.96,121.16,120.77,121.04,34749.0,114.8912,115.0812,114.7107,114.9672,34749.0
2023-03-20 11:15:00,121.05,121.07,120.8,120.96,30917.0,114.9767,114.9957,114.7392,114.8912,30917.0
2023-03-20 11:20:00,120.94,121.07,120.89,120.92,15677.0,114.8722,114.9957,114.8247,114.8532,15677.0
2023-03-20 11:25:00,120.93,121.49,120.93,121.41,35512.0,114.8627,115.3946,114.8627,115.3186,35512.0
2023-03-20 11:30:00,121.41,121.46,121.08,121.23,32204.0,115.3186,115.3661,115.0052,115.1476,32204.0
2023-03-20 11:35:00,121.23,121.38,121.15,121.38,38728.0,115.1476,115.2901,115.0717,115.2901,38728.0
2023-03-20 11:40:00,121.37,121.4,121.15,121.19,34605.0,115.2806,115.3091,115.0717,115.1096,34605.0
2023-03-20 11:45:00,121.18,121.28,121.03,121.04,30077.0,115.1002,115.1951,114.9577,114.9672,30077.0
2023-03-20 11:50:00,121.05,121.19,120.99,121.13,84717.0,114.9767,115.1096,114.9197,115.0527,84717.0
2023-03-20 11:55:00,121.13,121.2,120.68,120.73,54025.0,115.0527,115.1191,114.6252,114.6727,54025.0
2023-03-20 12:00:00,120.73,120.87,120.71,120.84,32997.0,114.6727,114.8057,114.6537,114.7772,32997.0
2023-03-20 12:05:00,120.81,120.87,120.43,120.45,23447.0,114.7487,114.8057,114.3878,114.4068,23447.0
2023-03-20 12:10:00,120.44,120.51,120.24,120.48,42191.0,114.3973,114.4638,114.2073,114.4353,42191.0
2023-03-20 12:15:00,120.49,120.63,120.32,120.45,24371.0,114.4448,114.5777,114.2833,114.4068,24371.0
2023-03-20 12:20:00,120.48,120.53,120.35,120.51,29095.0,114.4353,114.4828,114.3118,114.4638,29095.0
2023-03-20 12:25:00,120.54,120.54,120.33,120.49,22401.0,114.4923,114.4923,114.2928,114.4448,22401.0
2023-03-20 12:30:00,120.49,120.61,120.34,120.61,26295.0,114.4448,114.5587,114.3023,114.5587,26295.0
2023-03-20 12:35:00,120.62,120.65,120.44,120.61,30794.0,114.5682,114.5967,114.3973,114.5587,30794.0
2023-03-20 12:40:00,120.61,120.66,120.52,120.59,13685.0,114.5587,114.6062,114.4733,114.5398,13685.0
2023-03-20 12:45:00,120.59,120.75,120.5,120.65,21942.0,114.5398,114.6917,114.4543,114.5967,21942.0
2023-03-20 12:50:00,120.66,120.93,120.64,120.76,42196.0,114.6062,114.8627,114.5872,114.7012,42196.0
2023-03-20 12:55:00,120.75,120.95,120.72,120.81,17070.0,114.6917,114.8817,114.6632,114.7487,17070.0
2023-03-20 13:00:00,120.81,120.85,120.69,120.74,14825.0,114.7487,114.7867,114.6347,114.6822,14825.0
2023-03-20 13:05:00,120.74,120.95,120.64,120.71,21932.0,114.6822,114.8817,114.5872,114.6537,21932.0
2023-03-20 13:10:00,120.73,120.97,120.73,120.95,17434.0,114.6727,114.9007,114.6727,114.8817,17434.0
2023-03-20 13:15:00,120.97,121.01,120.85,120.9,16080.0,114.9007,114.9387,114.7867,114.8342,16080.0
2023-03-20 13:20:00,120.92,120.94,120.84,120.9,17501.0,114.8532,114.8722,114.7772,114.8342,17501.0
2023-03-20 13:25:00,120.91,120.95,120.81,120.87,19366.0,114.8437,114.8817,114.7487,114.8057,19366.0
2023-03-20 13:30:00,120.87,121.03,120.87,120.9,18765.0,114.8057,114.9577,114.8057,114.8342,18765.0
2023-03-20 13:35:00,120.9,121.1,120.85,121.09,20634.0,114.8342,115.0242,114.7867,115.0147,20634.0
2023-03-20 13:40:00,121.1,121.25,121.1,121.2,29279.0,115.0242,115.1666,115.0242,115.1191,29279.0
2023-03-20 13:45:00,121.2,121.25,121.09,121.24,16039.0,115.1191,115.1666,115.0147,115.1571,16039.0
2023-03-20 13:50:00,121.23,121.25,121.06,121.06,15379.0,115.1476,115.1666,114.9862,114.9862,15379.0
2023-03-20 13:55:00,121.09,121.3,121.08,121.23,19476.0,115.0147,115.2141,115.0052,115.1476,19476.0
2023-03-20 14:00:00,121.26,121.29,121.12,121.19,14553.0,115.1761,115.2046,115.0432,115.1096,14553.0
2023-03-20 14:05:00,121.19,121.27,121.06,121.09,47198.0,115.1096,115.1856,114.9862,115.0147,47198.0
2023-03-20 14:10:00,121.09,121.26,121.08,121.19,21435.0,115.0147,115.1761,115.0052,115.1096,21435.0
2023-03-20 14:15:00,121.2,121.51,121.1,121.47,67200.0,115.1191,115.4136,115.0242,115.3756,67200.0
2023-03-20 14:20:00,121.47,121.76,121.47,121.73,35322.0,115.3756,115.6511,115.3756,115.6226,35322.0
2023-03-20 14:25:00,121.73,121.89,121.69,121.73,39565.0,115.6226,115.7745,115.5846,115.6226,39565.0
2023-03-20 14:30:00,121.73,121.82,121.48,121.64,33338.0,115.6226,115.708,115.3851,115.5371,33338.0
2023-03-20 14:35:00,121.64,121.66,121.39,121.4,69930.0,115.5371,115.5561,115.2996,115.3091,69930.0
2023-03-20 14:40:00,121.41,121.71,121.32,121.59,19377.0,115.3186,115.6036,115.2331,115.4896,19377.0
2023-03-20 14:45:00,121.61,121.76,121.58,121.72,18032.0,115.5086,115.6511,115.4801,115.6131,18032.0
2023-03-20 14:50:00,121.73,121.92,121.59,121.63,44165.0,115.6226,115.803,115.4896,115.5276,44165.0
2023-03-20 14:55:00,121.64,121.75,121.55,121.67,17226.0,115.5371,115.6416,115.4516,115.5656,17226.0
2023-03-20 15:00:00,121.66,121.79,121.6,121.78,18371.0,115.5561,115.6795,115.4991,115.67,18371.0
2023-03-20 15:05:00,121.76,121.94,121.68,121.71,16001.0,115.6511,115.822,115.5751,115.6036,16001.0
2023-03-20 15:10:00,121.7,121.79,121.61,121.71,21415.0,115.5941,115.6795,115.5086,115.6036,21415.0
2023-03-20 15:15:00,121.72,121.8,121.62,121.77,21850.0,115.6131,115.689,115.5181,115.6605,21850.0
2023-03-20 15:20:00,121.74,121.79,121.49,121.59,101958.0,115.6321,115.6795,115.3946,115.4896,101958.0
2023-03-20 15:25:00,121.59,121.81,121.59,121.72,22557.0,115.4896,115.6985,115.4896,115.6131,22557.0
2023-03-20 15:30:00,121.69,121.83,121.62,121.69,46089.0,115.5846,115.7175,115.5181,115.5846,46089.0
2023-03-20 15:35:00,121.7,121.77,121.63,121.76,32394.0,115.5941,115.6605,115.5276,115.6511,32394.0
2023-03-20 15:40:00,121.74,121.87,121.69,121.77,32835.0,115.6321,115.7555,115.5846,115.6605,32835.0
2023-03-20 15:45:00,121.74,121.88,121.65,121.77,42900.0,115.6321,115.765,115.5466,115.6605,42900.0
2023-03-20 15:50:00,121.77,122.02,121.77,121.83,121605.0,115.6605,115.898,115.6605,115.7175,121605.0
2023-03-20 15:55:00,121.83,121.98,121.72,121.81,239447.0,115.7175,115.86,115.6131,115.6985,239447.0
2023-03-21 09:30:00,122.99,123.75,122.81,123.55,147551.0,116.8193,117.5412,116.6484,117.3512,147551.0
2023-03-21 09:35:00,123.52,123.78,123.4,123.7,43168.0,117.3227,117.5697,117.2088,117.4937,43168.0
2023-03-21 09:40:00,123.68,123.68,123.44,123.56,32728.0,117.4747,117.4747,117.2468,117.3607,32728.0
2023-03-21 09:45:00,123.57,124.05,123.41,124.01,89777.0,117.3702,117.8262,117.2183,117.7882,89777.0
2023-03-21 09:50:00,124.05,124.18,123.86,124.12,74452.0,117.8262,117.9496,117.6457,117.8926,74452.0
2023-03-21 09:55:00,124.14,124.65,123.97,124.6,59131.0,117.9116,118.3961,117.7502,118.3486,59131.0
2023-03-21 10:00:00,124.66,125.07,124.51,124.6,157041.0,118.4056,118.795,118.2631,118.3486,157041.0
2023-03-21 10:05:00,124.6,124.89,124.41,124.83,82970.0,118.3486,118.624,118.1681,118.567,82970.0
2023-03-21 10:10:00,124.84,124.84,124.56,124.62,51295.0,118.5765,118.5765,118.3106,118.3676,51295.0
2023-03-21 10:15:00,124.58,124.58,123.98,124.16,59059.0,118.3296,118.3296,117.7597,117.9306,59059.0
2023-03-21 10:20:00,124.14,124.24,123.82,123.92,44567.0,117.9116,118.0066,117.6077,117.7027,44567.0
2023-03-21 10:25:00,123.92,123.94,123.65,123.93,46643.0,117.7027,117.7217,117.4462,117.7122,46643.0
2023-03-21 10:30:00,123.93,124.24,123.85,123.93,44699.0,117.7122,118.0066,117.6362,117.7122,44699.0
2023-03-21 10:35:00,123.93,124.05,123.81,123.89,60115.0,117.7122,117.8262,117.5982,117.6742,60115.0
2023-03-21 10:40:00,123.88,123.94,123.65,123.76,39200.0,117.6647,117.7217,117.4462,117.5507,39200.0
2023-03-21 10:45:00,123.73,123.88,123.68,123.75,24585.0,117.5222,117.6647,117.4747,117.5412,24585.0
2023-03-21 10:50:00,123.74,123.79,123.09,123.09,33678.0,117.5317,117.5792,116.9143,116.9143,33678.0
2023-03-21 10:55:00,123.05,123.18,122.88,122.94,38613.0,116.8763,116.9998,116.7149,116.7718,38613.0
2023-03-21 11:00:00,122.94,123.19,122.92,123.02,32989.0,116.7718,117.0093,116.7529,116.8478,32989.0
2023-03-21 11:05:00,123.02,123.27,122.96,123.18,33532.0,116.8478,117.0853,116.7908,116.9998,33532.0
2023-03-21 11:10:00,123.22,123.69,123.21,123.63,32539.0,117.0378,117.4842,117.0283,117.4272,32539.0
2023-03-21 11:15:00,123.62,123.74,123.5,123.67,22788.0,117.4177,117.5317,117.3038,117.4652,22788.0
2023-03-21 11:20:00,123.64,123.68,123.5,123.6,26422.0,117.4367,117.4747,117.3038,117.3987,26422.0
2023-03-21 11:25:00,123.62,123.69,123.33,123.34,31804.0,117.4177,117.4842,117.1423,117.1518,31804.0
2023-03-21 11:30:00,123.35,123.54,123.28,123.38,100459.0,117.1613,117.3417,117.0948,117.1898,100459.0
2023-03-21 11:35:00,123.36,123.44,122.82,122.91,124435.0,117.1708,117.2468,116.6579,116.7434,124435.0
2023-03-21 11:40:00,122.96,122.98,122.58,122.58,23550.0,116.7908,116.8098,116.4299,116.4299,23550.0
2023-03-21 11:45:00,122.58,122.62,122.15,122.39,22519.0,116.4299,116.4679,116.0215,116.2494,22519.0
2023-03-21 11:50:00,122.41,122.56,122.28,122.31,28665.0,116.2684,116.4109,116.145,116.1735,28665.0
2023-03-21 11:55:00,122.35,122.38,122.24,122.31,65964.0,116.2114,116.2399,116.107,116.1735,65964.0
2023-03-21 12:00:00,122.28,122.44,122.22,122.31,79726.0,116.145,116.2969,116.088,116.1735,79726.0
2023-03-21 12:05:00,122.34,122.82,122.33,122.81,31123.0,116.202,116.6579,116.1925,116.6484,31123.0
2023-03-21 12:10:00,122.84,123.15,122.84,123.04,29511.0,116.6769,116.9713,116.6769,116.8668,29511.0
2023-03-21 12:15:00,123.05,123.11,122.77,122.88,26879.0,116.8763,116.9333,116.6104,116.7149,26879.0
2023-03-21 12:20:00,122.87,122.99,122.83,122.84,15826.0,116.7054,116.8193,116.6674,116.6769,15826.0
2023-03-21 12:25:00,122.88,123.02,122.84,122.97,19323.0,116.7149,116.8478,116.6769,116.8003,19323.0
2023-03-21 12:30:00,122.98,123.11,122.96,123.01,17254.0,116.8098,116.9333,116.7908,116.8383,17254.0
2023-03-21 12:35:00,123.01,123.08,122.86,122.88,17596.0,116.8383,116.9048,116.6959,116.7149,17596.0
2023-03-21 12:40:00,122.86,122.91,122.78,122.87,12947.0,116.6959,116.7434,116.6199,116.7054,12947.0
2023-03-21 12:45:00,122.89,123.0,122.84,122.95,27201.0,116.7244,116.8288,116.6769,116.7813,27201.0
2023-03-21 12:50:00,122.99,123.07,122.89,122.97,90006.0,116.8193,116.8953,116.7244,116.8003,90006.0
2023-03-21 12:55:00,122.97,123.15,122.96,123.0,15303.0,116.8003,116.9713,116.7908,116.8288,15303.0
2023-03-21 13:00:00,123.01,123.04,122.91,122.92,42318.0,116.8383,116.8668,116.7434,116.7529,42318.0
2023-03-21 13:05:00,122.92,122.96,122.86,122.93,9433.0,116.7529,116.7908,116.6959,116.7624,9433.0
2023-03-21 13:10:00,122.9,123.08,122.89,123.05,46341.0,116.7339,116.9048,116.7244,116.8763,46341.0
2023-03-21 13:15:00,123.05,123.2,123.0,123.18,20448.0,116.8763,117.0188,116.8288,116.9998,20448.0
2023-03-21 13:20:00,123.2,123.25,123.16,123.24,14497.0,117.0188,117.0663,116.9808,117.0568,14497.0
2023-03-21 13:25:00,123.22,123.44,123.2,123.39,11453.0,117.0378,117.2468,117.0188,117.1993,11453.0
2023-03-21 13:30:00,123.4,123.53,123.38,123.43,13590.0,117.2088,117.3322,117.1898,117.2373,13590.0
2023-03-21 13:35:00,123.41,123.53,123.37,123.38,17969.0,117.2183,117.3322,117.1803,117.1898,17969.0
2023-03-21 13:40:00,123.37,123.41,123.28,123.32,16743.0,117.1803,117.2183,117.0948,117.1328,16743.0
2023-03-21 13:45:00,123.3,123.36,123.2,123.22,12609.0,117.1138,117.1708,117.0188,117.0378,12609.0
2023-03-21 13:50:00,123.22,123.22,123.05,123.1,10640.0,117.0378,117.0378,116.8763,116.9238,10640.0
2023-03-21 13:55:00,123.12,123.13,122.9,122.98,89527.0,116.9428,116.9523,116.7339,116.8098,89527.0
2023-03-21 14:00:00,122.99,123.0,122.82,123.0,18554.0,116.8193,116.8288,116.6579,116.8288,18554.0
2023-03-21 14:05:00,122.98,123.02,122.91,122.98,52295.0,116.8098,116.8478,116.7434,116.8098,52295.0
2023-03-21 14:10:00,123.02,123.16,122.98,123.14,14384.0,116.8478,116.9808,116.8098,116.9618,14384.0
2023-03-21 14:15:00,123.15,123.18,123.05,123.13,15361.0,116.9713,116.9998,116.8763,116.9523,15361.0
2023-03-21 14:20:00,123.13,123.21,123.08,123.12,6344.0,116.9523,117.0283,116.9048,116.9428,6344.0
2023-03-21 14:25:00,123.15,123.23,123.08,123.18,11921.0,116.9713,117.0473,116.9048,116.9998,11921.0
2023-03-21 14:30:00,123.2,123.33,123.2,123.33,13750.0,117.0188,117.1423,117.0188,117.1423,13750.0
2023-03-21 14:35:00,123.34,123.49,123.27,123.3,20048.0,117.1518,117.2943,117.0853,117.1138,20048.0
2023-03-21 14:40:00,123.31,123.58,123.3,123.5,22230.0,117.1233,117.3797,117.1138,117.3038,22230.0
2023-03-21 14:45:00,123.48,123.69,123.47,123.64,16997.0,117.2848,117.4842,117.2753,117.4367,16997.0
2023-03-21 14:50:00,123.64,123.69,123.43,123.52,16247.0,117.4367,117.4842,117.2373,117.3227,16247.0
2023-03-21 14:55:00,123.51,123.73,123.47,123.61,19827.0,117.3133,117.5222,117.2753,117.4082,19827.0
2023-03-21 15:00:00,123.6,123.85,123.56,123.85,30958.0,117.3987,117.6362,117.3607,117.6362,30958.0
2023-03-21 15:05:00,123.85,123.86,123.75,123.78,29445.0,117.6362,117.6457,117.5412,117.5697,29445.0
2023-03-21 15:10:00,123.78,123.88,123.71,123.78,26311.0,117.5697,117.6647,117.5032,117.5697,26311.0
2023-03-21 15:15:00,123.79,123.91,123.7,123.89,25316.0,117.5792,117.6932,117.4937,117.6742,25316.0
2023-03-21 15:20:00,123.94,124.01,123.83,123.84,22958.0,117.7217,117.7882,117.6172,117.6267,22958.0
2023-03-21 15:25:00,123.84,123.97,123.76,123.93,34096.0,117.6267,117.7502,117.5507,117.7122,34096.0
2023-03-21 15:30:00,123.94,124.01,123.8,123.84,43637.0,117.7217,117.7882,117.5887,117.6267,43637.0
2023-03-21 15:35:00,123.84,124.25,123.82,124.21,70911.0,117.6267,118.0161,117.6077,117.9781,70911.0
2023-03-21 15:40:00,124.21,124.4,124.16,124.34,73705.0,117.9781,118.1586,117.9306,118.1016,73705.0
2023-03-21 15:45:00,124.33,124.37,124.2,124.26,54600.0,118.0921,118.1301,117.9686,118.0256,54600.0
2023-03-21 15:50:00,124.24,124.24,123.8,123.86,86104.0,118.0066,118.0066,117.5887,117.6457,86104.0
2023-03-21 15:55:00,123.87,123.95,123.57,123.77,339956.0,117.6552,117.7312,117.3702,117.5602,339956.0
2023-03-22 09:30:00,124.24,124.24,123.16,123.41,173631.0,118.0066,118.0066,116.9808,117.2183,173631.0
2023-03-22 09:35:00,123.4,123.87,123.26,123.66,36767.0,117.2088,117.6552,117.0758,117.4557,36767.0
2023-03-22 09:40:00,123.72,123.73,123.4,123.57,61196.0,117.5127,117.5222,117.2088,117.3702,61196.0
2023-03-22 09:45:00,123.64,123.85,123.5,123.75,45467.0,117.4367,117.6362,117.3038,117.5412,45467.0
2023-03-22 09:50:00,123.8,124.11,123.8,123.99,45030.0,117.5887,117.8831,117.5887,117.7692,45030.0
2023-03-22 09:55:00,123.98,124.14,123.93,124.12,39059.0,117.7597,117.9116,117.7122,117.8926,39059.0
2023-03-22 10:00:00,124.06,124.33,124.03,124.29,41744.0,117.8357,118.0921,117.8072,118.0541,41744.0
2023-03-22 10:05:00,124.3,124.55,124.27,124.47,42750.0,118.0636,118.3011,118.0351,118.2251,42750.0
2023-03-22 10:10:00,124.42,124.6,124.07,124.12,48122.0,118.1776,118.3486,117.8452,117.8926,48122.0
2023-03-22 10:15:00,124.09,124.22,123.97,124.18,35513.0,117.8642,117.9876,117.7502,117.9496,35513.0
2023-03-22 10:20:00,124.24,124.48,124.21,124.23,34612.0,118.0066,118.2346,117.9781,117.9971,34612.0
2023-03-22 10:25:00,124.27,124.56,124.14,124.47,64274.0,118.0351,118.3106,117.9116,118.2251,64274.0
2023-03-22 10:30:00,124.48,124.66,124.19,124.36,41194.0,118.2346,118.4056,117.9591,118.1206,41194.0
2023-03-22 10:35:00,124.36,124.58,124.18,124.58,36244.0,118.1206,118.3296,117.9496,118.3296,36244.0
2023-03-22 10:40:00,124.57,124.6,124.47,124.52,19986.0,118.3201,118.3486,118.2251,118.2726,19986.0
2023-03-22 10:45:00,124.52,124.55,124.32,124.36,31185.0,118.2726,118.3011,118.0826,118.1206,31185.0
2023-03-22 10:50:00,124.37,124.37,124.02,124.26,25294.0,118.1301,118.1301,117.7977,118.0256,25294.0
2023-03-22 10:55:00,124.24,124.68,124.24,124.68,45769.0,118.0066,118.4245,118.0066,118.4245,45769.0
2023-03-22 11:00:00,124.67,124.7,124.41,124.47,49580.0,118.4151,118.4435,118.1681,118.2251,49580.0
2023-03-22 11:05:00,124.45,124.53,124.26,124.26,21795.0,118.2061,118.2821,118.0256,118.0256,21795.0
2023-03-22 11:10:00,124.25,124.38,124.08,124.25,15886.0,118.0161,118.1396,117.8547,118.0161,15886.0
2023-03-22 11:15:00,124.29,124.37,124.22,124.27,20590.0,118.0541,118.1301,117.9876,118.0351,20590.0
2023-03-22 11:20:00,124.25,124.54,124.22,124.53,17374.0,118.0161,118.2916,117.9876,118.2821,17374.0
2023-03-22 11:25:00,124.55,124.55,124.43,124.48,17480.0,118.3011,118.3011,118.1871,118.2346,17480.0
2023-03-22 11:30:00,124.47,124.57,124.46,124.56,18924.0,118.2251,118.3201,118.2156,118.3106,18924.0
2023-03-22 11:35:00,124.57,124.73,124.55,124.62,15451.0,118.3201,118.472,118.3011,118.3676,15451.0
2023-03-22 11:40:00,124.65,124.67,124.54,124.56,12281.0,118.3961,118.4151,118.2916,118.3106,12281.0
2023-03-22 11:45:00,124.57,124.62,124.51,124.61,17140.0,118.3201,118.3676,118.2631,118.3581,17140.0
2023-03-22 11:50:00,124.6,124.66,124.45,124.46,17764.0,118.3486,118.4056,118.2061,118.2156,17764.0
2023-03-22 11:55:00,124.44,124.54,124.41,124.52,21882.0,118.1966,118.2916,118.1681,118.2726,21882.0
2023-03-22 12:00:00,124.54,124.54,124.29,124.29,20397.0,118.2916,118.2916,118.0541,118.0541,20397.0
2023-03-22 12:05:00,124.29,124.3,123.94,123.95,33898.0,118.0541,118.0636,117.7217,117.7312,33898.0
2023-03-22 12:10:00,123.95,123.99,123.69,123.74,33175.0,117.7312,117.7692,117.4842,117.5317,33175.0
2023-03-22 12:15:00,123.75,123.87,123.72,123.87,22171.0,117.5412,117.6552,117.5127,117.6552,22171.0
2023-03-22 12:20:00,123.87,123.88,123.52,123.59,27611.0,117.6552,117.6647,117.3227,117.3892,27611.0
2023-03-22 12:25:00,123.64,123.83,123.63,123.7,17789.0,117.4367,117.6172,117.4272,117.4937,17789.0
2023-03-22 12:30:00,123.68,123.69,123.49,123.69,23703.0,117.4747,117.4842,117.2943,117.4842,23703.0
2023-03-22 12:35:00,123.78,123.78,123.66,123.72,12239.0,117.5697,117.5697,117.4557,117.5127,12239.0
2023-03-22 12:40:00,123.74,123.75,123.64,123.72,11149.0,117.5317,117.5412,117.4367,117.5127,11149.0
2023-03-22 12:45:00,123.7,123.83,123.55,123.67,30144.0,117.4937,117.6172,117.3512,117.4652,30144.0
2023-03-22 12:50:00,123.66,123.74,123.64,123.73,25210.0,117.4557,117.5317,117.4367,117.5222,25210.0
2023-03-22 12:55:00,123.72,123.72,123.53,123.64,10654.0,117.5127,117.5127,117.3322,117.4367,10654.0
2023-03-22 13:00:00,123.62,123.62,123.32,123.42,12462.0,117.4177,117.4177,117.1328,117.2278,12462.0
2023-03-22 13:05:00,123.45,123.51,123.34,123.45,7754.0,117.2563,117.3133,117.1518,117.2563,7754.0
2023-03-22 13:10:00,123.43,123.54,123.4,123.52,17653.0,117.2373,117.3417,117.2088,117.3227,17653.0
2023-03-22 13:15:00,123.53,123.6,123.49,123.57,11367.0,117.3322,117.3987,117.2943,117.3702,11367.0
2023-03-22 13:20:00,123.58,123.64,123.56,123.64,11547.0,117.3797,117.4367,117.3607,117.4367,11547.0
2023-03-22 13:25:00,123.63,123.77,123.61,123.77,6856.0,117.4272,117.5602,117.4082,117.5602,6856.0
2023-03-22 13:30:00,123.77,123.95,123.76,123.9,26673.0,117.5602,117.7312,117.5507,117.6837,26673.0
2023-03-22 13:35:00,123.92,123.98,123.87,123.97,25339.0,117.7027,117.7597,117.6552,117.7502,25339.0
2023-03-22 13:40:00,123.97,124.1,123.96,124.08,24153.0,117.7502,117.8736,117.7407,117.8547,24153.0
2023-03-22 13:45:00,124.06,124.09,123.92,123.96,29064.0,117.8357,117.8642,117.7027,117.7407,29064.0
2023-03-22 13:50:00,123.97,124.19,123.97,124.19,17070.0,117.7502,117.9591,117.7502,117.9591,17070.0
2023-03-22 13:55:00,124.2,124.36,124.13,124.35,40102.0,117.9686,118.1206,117.9021,118.1111,40102.0
2023-03-22 14:00:00,124.33,124.98,124.25,124.86,80887.0,118.0921,118.7095,118.0161,118.5955,80887.0
2023-03-22 14:05:00,124.89,125.43,124.8,124.86,61765.0,118.624,119.1369,118.5385,118.5955,61765.0
2023-03-22 14:10:00,124.88,125.03,124.39,124.62,58991.0,118.6145,118.757,118.1491,118.3676,58991.0
2023-03-22 14:15:00,124.66,125.08,124.48,125.03,40277.0,118.4056,118.8045,118.2346,118.757,40277.0
2023-03-22 14:20:00,125.04,125.06,124.57,124.7,24584.0,118.7665,118.7855,118.3201,118.4435,24584.0
2023-03-22 14:25:00,124.71,124.98,124.65,124.92,16681.0,118.453,118.7095,118.3961,118.6525,16681.0
2023-03-22 14:30:00,124.95,125.31,124.63,124.79,31308.0,118.681,119.0229,118.3771,118.529,31308.0
2023-03-22 14:35:00,124.76,124.81,123.72,124.54,81730.0,118.5005,118.548,117.5127,118.2916,81730.0
2023-03-22 14:40:00,124.55,125.39,124.55,125.14,47091.0,118.3011,119.0989,118.3011,118.8615,47091.0
2023-03-22 14:45:00,125.23,126.17,125.12,125.88,72189.0,118.947,119.8398,118.8425,119.5643,72189.0
2023-03-22 14:50:00,125.91,126.24,125.44,125.49,53102.0,119.5928,119.9063,119.1464,119.1939,53102.0
2023-03-22 14:55:00,125.5,125.58,124.6,124.6,61578.0,119.2034,119.2794,118.3486,118.3486,61578.0
2023-03-22 15:00:00,124.53,124.81,123.85,123.88,62195.0,118.2821,118.548,117.6362,117.6647,62195.0
2023-03-22 15:05:00,123.85,124.1,123.33,123.7,77414.0,117.6362,117.8736,117.1423,117.4937,77414.0
2023-03-22 15:10:00,123.82,124.22,123.49,124.19,46656.0,117.6077,117.9876,117.2943,117.9591,46656.0
2023-03-22 15:15:00,124.13,124.78,124.13,124.51,67655.0,117.9021,118.5195,117.9021,118.2631,67655.0
2023-03-22 15:20:00,124.5,125.26,124.38,124.78,46291.0,118.2536,118.9754,118.1396,118.5195,46291.0
2023-03-22 15:25:00,124.8,125.02,124.46,124.9,38067.0,118.5385,118.7475,118.2156,118.6335,38067.0
2023-03-22 15:30:00,124.92,124.98,124.16,124.24,41214.0,118.6525,118.7095,117.9306,118.0066,41214.0
2023-03-22 15:35:00,124.27,124.3,123.76,123.89,26594.0,118.0351,118.0636,117.5507,117.6742,26594.0
2023-03-22 15:40:00,123.93,124.2,123.77,123.77,45470.0,117.7122,117.9686,117.5602,117.5602,45470.0
2023-03-22 15:45:00,123.79,123.79,123.2,123.34,53353.0,117.5792,117.5792,117.0188,117.1518,53353.0
2023-03-22 15:50:00,123.3,123.33,122.23,122.3,170133.0,117.1138,117.1423,116.0975,116.164,170133.0
2023-03-22 15:55:00,122.3,122.44,121.87,121.92,555107.0,116.164,116.2969,115.7555,115.803,555107.0
2023-03-23 09:30:00,123.89,124.7,123.84,124.31,209092.0,117.6742,118.4435,117.6267,118.0731,209092.0
2023-03-23 09:35:00,124.33,124.57,124.24,124.5,55528.0,118.0921,118.3201,118.0066,118.2536,55528.0
2023-03-23 09:40:00,124.44,124.61,124.09,124.46,53342.0,118.1966,118.3581,117.8642,118.2156,53342.0
2023-03-23 09:45:00,124.45,124.84,124.23,124.23,38878.0,118.2061,118.5765,117.9971,117.9971,38878.0
2023-03-23 09:50:00,124.34,124.68,124.08,124.6,102510.0,118.1016,118.4245,117.8547,118.3486,102510.0
2023-03-23 09:55:00,124.64,124.83,124.4,124.65,76275.0,118.3866,118.567,118.1586,118.3961,76275.0
2023-03-23 10:00:00,124.71,125.03,124.65,124.73,47747.0,118.453,118.757,118.3961,118.472,47747.0
2023-03-23 10:05:00,124.73,124.95,124.67,124.9,65373.0,118.472,118.681,118.4151,118.6335,65373.0
2023-03-23 10:10:00,124.91,125.22,124.84,124.92,51319.0,118.643,118.9375,118.5765,118.6525,51319.0
2023-03-23 10:15:00,124.92,125.58,124.92,125.19,207754.0,118.6525,119.2794,118.6525,118.909,207754.0
2023-03-23 10:20:00,125.2,125.25,124.79,125.14,38491.0,118.9185,118.966,118.529,118.8615,38491.0
2023-03-23 10:25:00,125.16,125.34,125.03,125.1,26008.0,118.8805,119.0514,118.757,118.8235,26008.0
2023-03-23 10:30:00,125.05,125.12,124.77,124.84,45547.0,118.776,118.8425,118.51,118.5765,45547.0
2023-03-23 10:35:00,124.86,125.04,124.76,125.03,32927.0,118.5955,118.7665,118.5005,118.757,32927.0
2023-03-23 10:40:00,125.02,125.24,124.91,125.23,32254.0,118.7475,118.9565,118.643,118.947,32254.0
2023-03-23 10:45:00,125.25,125.46,125.19,125.38,28038.0,118.966,119.1654,118.909,119.0894,28038.0
2023-03-23 10:50:00,125.39,125.45,125.21,125.34,24831.0,119.0989,119.1559,118.928,119.0514,24831.0
2023-03-23 10:55:00,125.34,125.36,125.04,125.13,49362.0,119.0514,119.0704,118.7665,118.852,49362.0
2023-03-23 11:00:00,125.13,125.45,125.13,125.43,49783.0,118.852,119.1559,118.852,119.1369,49783.0
2023-03-23 11:05:00,125.44,125.81,125.41,125.62,30117.0,119.1464,119.4979,119.1179,119.3174,30117.0
2023-03-23 11:10:00,125.61,125.81,125.56,125.72,27205.0,119.3079,119.4979,119.2604,119.4124,27205.0
2023-03-23 11:15:00,125.71,125.77,125.41,125.48,46743.0,119.4029,119.4599,119.1179,119.1844,46743.0
2023-03-23 11:20:00,125.51,125.81,125.41,125.79,20609.0,119.2129,119.4979,119.1179,119.4789,20609.0
2023-03-23 11:25:00,125.79,125.8,125.32,125.36,23072.0,119.4789,119.4884,119.0324,119.0704,23072.0
2023-03-23 11:30:00,125.37,125.63,125.29,125.56,33730.0,119.0799,119.3269,119.0039,119.2604,33730.0
2023-03-23 11:35:00,125.58,125.89,125.5,125.71,37561.0,119.2794,119.5738,119.2034,119.4029,37561.0
2023-03-23 11:40:00,125.73,125.85,125.35,125.35,24880.0,119.4219,119.5358,119.0609,119.0609,24880.0
2023-03-23 11:45:00,125.38,125.82,125.29,125.81,30807.0,119.0894,119.5074,119.0039,119.4979,30807.0
2023-03-23 11:50:00,125.79,126.07,125.77,126.04,43259.0,119.4789,119.7448,119.4599,119.7163,43259.0
2023-03-23 11:55:00,126.04,126.06,125.69,125.76,23036.0,119.7163,119.7353,119.3839,119.4504,23036.0
2023-03-23 12:00:00,125.77,125.87,125.62,125.78,25676.0,119.4599,119.5548,119.3174,119.4694,25676.0
2023-03-23 12:05:00,125.8,125.87,125.64,125.83,22963.0,119.4884,119.5548,119.3364,119.5169,22963.0
2023-03-23 12:10:00,125.82,125.82,125.28,125.35,42921.0,119.5074,119.5074,118.9944,119.0609,42921.0
2023-03-23 12:15:00,125.36,125.42,125.22,125.42,38986.0,119.0704,119.1274,118.9375,119.1274,38986.0
2023-03-23 12:20:00,125.4,125.45,125.16,125.41,30811.0,119.1084,119.1559,118.8805,119.1179,30811.0
2023-03-23 12:25:00,125.4,125.56,125.35,125.38,25139.0,119.1084,119.2604,119.0609,119.0894,25139.0
2023-03-23 12:30:00,125.41,125.64,125.39,125.62,22147.0,119.1179,119.3364,119.0989,119.3174,22147.0
2023-03-23 12:35:00,125.62,125.68,125.34,125.39,27054.0,119.3174,119.3744,119.0514,119.0989,27054.0
2023-03-23 12:40:00,125.38,125.45,125.21,125.45,24137.0,119.0894,119.1559,118.928,119.1559,24137.0
2023-03-23 12:45:00,125.44,125.46,124.93,125.27,36374.0,119.1464,119.1654,118.662,118.9849,36374.0
2023-03-23 12:50:00,125.29,125.33,125.14,125.14,17368.0,119.0039,119.0419,118.8615,118.8615,17368.0
2023-03-23 12:55:00,125.11,125.12,124.96,125.03,21873.0,118.833,118.8425,118.6905,118.757,21873.0
2023-03-23 13:00:00,125.02,125.14,124.89,125.14,16054.0,118.7475,118.8615,118.624,118.8615,16054.0
2023-03-23 13:05:00,125.15,125.35,124.95,124.99,21015.0,118.871,119.0609,118.681,118.719,21015.0
2023-03-23 13:10:00,125.02,125.06,124.69,124.77,28501.0,118.7475,118.7855,118.434,118.51,28501.0
2023-03-23 13:15:00,124.76,127.0,124.6,124.73,80346.0,118.5005,120.6281,118.3486,118.472,80346.0
2023-03-23 13:20:00,124.72,125.0,124.72,124.87,30129.0,118.4625,118.7285,118.4625,118.605,30129.0
2023-03-23 13:25:00,124.89,124.89,124.45,124.67,50034.0,118.624,118.624,118.2061,118.4151,50034.0
2023-03-23 13:30:00,124.68,124.83,124.59,124.7,14994.0,118.4245,118.567,118.3391,118.4435,14994.0
2023-03-23 13:35:00,124.65,124.79,124.57,124.75,12021.0,118.3961,118.529,118.3201,118.491,12021.0
2023-03-23 13:40:00,124.74,124.91,124.65,124.82,16357.0,118.4815,118.643,118.3961,118.5575,16357.0
2023-03-23 13:45:00,124.82,124.84,124.44,124.56,24382.0,118.5575,118.5765,118.1966,118.3106,24382.0
2023-03-23 13:50:00,124.6,124.86,124.37,124.47,24550.0,118.3486,118.5955,118.1301,118.2251,24550.0
2023-03-23 13:55:00,124.45,124.46,124.06,124.1,46446.0,118.2061,118.2156,117.8357,117.8736,46446.0
2023-03-23 14:00:00,124.11,124.33,123.92,123.98,29235.0,117.8831,118.0921,117.7027,117.7597,29235.0
2023-03-23 14:05:00,124.0,124.06,123.76,123.8,20161.0,117.7787,117.8357,117.5507,117.5887,20161.0
2023-03-23 14:10:00,123.79,124.06,123.79,123.97,18182.0,117.5792,117.8357,117.5792,117.7502,18182.0
2023-03-23 14:15:00,123.96,123.96,123.69,123.8,17628.0,117.7407,117.7407,117.4842,117.5887,17628.0
2023-03-23 14:20:00,123.8,123.83,123.58,123.6,24671.0,117.5887,117.6172,117.3797,117.3987,24671.0
2023-03-23 14:25:00,123.59,123.6,123.06,123.06,32143.0,117.3892,117.3987,116.8858,116.8858,32143.0
2023-03-23 14:30:00,123.05,123.21,122.82,122.97,35592.0,116.8763,117.0283,116.6579,116.8003,35592.0
2023-03-23 14:35:00,122.92,123.18,122.69,122.69,72512.0,116.7529,116.9998,116.5344,116.5344,72512.0
2023-03-23 14:40:00,122.72,123.0,122.37,122.42,128976.0,116.5629,116.8288,116.2304,116.2779,128976.0
2023-03-23 14:45:00,122.43,122.81,122.2,122.42,68770.0,116.2874,116.6484,116.069,116.2779,68770.0
2023-03-23 14:50:00,122.45,122.58,122.23,122.27,45916.0,116.3064,116.4299,116.0975,116.1355,45916.0
2023-03-23 14:55:00,122.25,122.9,122.1,122.88,55400.0,116.1165,116.7339,115.974,116.7149,55400.0
2023-03-23 15:00:00,122.89,123.79,122.88,123.11,122578.0,116.7244,117.5792,116.7149,116.9333,122578.0
2023-03-23 15:05:00,123.17,123.27,122.67,123.27,37744.0,116.9903,117.0853,116.5154,117.0853,37744.0
2023-03-23 15:10:00,123.28,123.49,123.07,123.33,45214.0,117.0948,117.2943,116.8953,117.1423,45214.0
2023-03-23 15:15:00,123.33,123.52,122.78,122.83,46776.0,117.1423,117.3227,116.6199,116.6674,46776.0
2023-03-23 15:20:00,122.82,123.31,122.47,123.31,67220.0,116.6579,117.1233,116.3254,117.1233,67220.0
2023-03-23 15:25:00,123.31,123.53,123.23,123.3,22323.0,117.1233,117.3322,117.0473,117.1138,22323.0
2023-03-23 15:30:00,123.29,123.36,122.97,123.28,34056.0,117.1043,117.1708,116.8003,117.0948,34056.0
2023-03-23 15:35:00,123.32,123.81,123.31,123.59,47109.0,117.1328,117.5982,117.1233,117.3892,47109.0
2023-03-23 15:40:00,123.56,123.84,123.44,123.8,48952.0,117.3607,117.6267,117.2468,117.5887,48952.0
2023-03-23 15:45:00,123.79,124.35,123.79,124.04,52433.0,117.5792,118.1111,117.5792,117.8167,52433.0
2023-03-23 15:50:00,124.05,124.69,124.05,124.36,109245.0,117.8262,118.434,117.8262,118.1206,109245.0
2023-03-23 15:55:00,124.35,124.48,124.07,124.12,348612.0,118.1111,118.2346,117.8452,117.8926,348612.0
2023-03-24 09:30:00,123.59,123.63,122.56,122.92,103666.0,117.3892,117.4272,116.4109,116.7529,103666.0
2023-03-24 09:35:00,122.83,123.18,122.64,123.08,23734.0,116.6674,116.9998,116.4869,116.9048,23734.0
2023-03-24 09:40:00,123.02,123.06,122.38,122.76,41319.0,116.8478,116.8858,116.2399,116.6009,41319.0
2023-03-24 09:45:00,122.72,122.84,122.25,122.79,52251.0,116.5629,116.6769,116.1165,116.6294,52251.0
2023-03-24 09:50:00,122.79,123.51,122.77,123.26,39187.0,116.6294,117.3133,116.6104,117.0758,39187.0
2023-03-24 09:55:00,123.31,123.87,123.31,123.82,24616.0,117.1233,117.6552,117.1233,117.6077,24616.0
2023-03-24 10:00:00,123.88,123.96,123.7,123.86,46135.0,117.6647,117.7407,117.4937,117.6457,46135.0
2023-03-24 10:05:00,123.85,124.18,123.55,123.73,63762.0,117.6362,117.9496,117.3512,117.5222,63762.0
2023-03-24 10:10:00,123.73,124.49,123.69,124.23,63234.0,117.5222,118.2441,117.4842,117.9971,63234.0
2023-03-24 10:15:00,124.22,124.24,123.62,123.76,60916.0,117.9876,118.0066,117.4177,117.5507,60916.0
2023-03-24 10:20:00,123.79,123.85,123.12,123.29,57867.0,117.5792,117.6362,116.9428,117.1043,57867.0
2023-03-24 10:25:00,123.27,124.0,123.27,123.8,37264.0,117.0853,117.7787,117.0853,117.5887,37264.0
2023-03-24 10:30:00,123.81,124.0,123.74,123.87,21535.0,117.5982,117.7787,117.5317,117.6552,21535.0
2023-03-24 10:35:00,123.91,123.93,123.53,123.71,30800.0,117.6932,117.7122,117.3322,117.5032,30800.0
2023-03-24 10:40:00,123.68,123.68,123.41,123.47,35199.0,117.4747,117.4747,117.2183,117.2753,35199.0
2023-03-24 10:45:00,123.61,123.84,123.51,123.64,32365.0,117.4082,117.6267,117.3133,117.4367,32365.0
2023-03-24 10:50:00,123.56,123.59,123.23,123.29,18582.0,117.3607,117.3892,117.0473,117.1043,18582.0
2023-03-24 10:55:00,123.31,123.61,123.21,123.44,23653.0,117.1233,117.4082,117.0283,117.2468,23653.0
2023-03-24 11:00:00,123.41,123.5,123.01,123.29,25974.0,117.2183,117.3038,116.8383,117.1043,25974.0
2023-03-24 11:05:00,123.32,123.36,122.79,122.85,39548.0,117.1328,117.1708,116.6294,116.6864,39548.0
2023-03-24 11:10:00,122.84,122.84,122.46,122.55,32013.0,116.6769,116.6769,116.3159,116.4014,32013.0
2023-03-24 11:15:00,122.59,122.83,122.55,122.55,28084.0,116.4394,116.6674,116.4014,116.4014,28084.0
2023-03-24 11:20:00,122.54,122.78,122.48,122.6,22592.0,116.3919,116.6199,116.3349,116.4489,22592.0
2023-03-24 11:25:00,122.64,122.82,122.62,122.62,18496.0,116.4869,116.6579,116.4679,116.4679,18496.0
2023-03-24 11:30:00,122.63,122.64,122.29,122.61,45393.0,116.4774,116.4869,116.1545,116.4584,45393.0
2023-03-24 11:35:00,122.61,122.8,122.57,122.73,23886.0,116.4584,116.6389,116.4204,116.5724,23886.0
2023-03-24 11:40:00,122.79,122.93,122.75,122.89,21116.0,116.6294,116.7624,116.5914,116.7244,21116.0
2023-03-24 11:45:00,122.88,123.57,122.88,123.26,47596.0,116.7149,117.3702,116.7149,117.0758,47596.0
2023-03-24 11:50:00,123.17,123.24,123.02,123.2,20854.0,116.9903,117.0568,116.8478,117.0188,20854.0
2023-03-24 11:55:00,123.19,123.76,123.17,123.52,35493.0,117.0093,117.5507,116.9903,117.3227,35493.0
2023-03-24 12:00:00,123.54,123.94,123.4,123.44,46805.0,117.3417,117.7217,117.2088,117.2468,46805.0
2023-03-24 12:05:00,123.4,123.44,123.06,123.06,18235.0,117.2088,117.2468,116.8858,116.8858,18235.0
2023-03-24 12:10:00,123.09,123.13,122.9,122.96,17350.0,116.9143,116.9523,116.7339,116.7908,17350.0
2023-03-24 12:15:00,122.97,123.01,122.62,122.67,65197.0,116.8003,116.8383,116.4679,116.5154,65197.0
2023-03-24 12:20:00,122.65,122.73,122.56,122.73,25672.0,116.4964,116.5724,116.4109,116.5724,25672.0
2023-03-24 12:25:00,122.79,122.83,122.55,122.82,26616.0,116.6294,116.6674,116.4014,116.6579,26616.0
2023-03-24 12:30:00,122.81,122.97,122.79,122.88,14102.0,116.6484,116.8003,116.6294,116.7149,14102.0
2023-03-24 12:35:00,122.92,123.11,122.8,123.05,11021.0,116.7529,116.9333,116.6389,116.8763,11021.0
2023-03-24 12:40:00,123.06,123.24,122.91,123.2,13274.0,116.8858,117.0568,116.7434,117.0188,13274.0
2023-03-24 12:45:00,123.23,123.54,123.23,123.46,25399.0,117.0473,117.3417,117.0473,117.2658,25399.0
2023-03-24 12:50:00,123.46,123.48,123.21,123.25,24329.0,117.2658,117.2848,117.0283,117.0663,24329.0
2023-03-24 12:55:00,123.29,123.56,123.28,123.29,12865.0,117.1043,117.3607,117.0948,117.1043,12865.0
2023-03-24 13:00:00,123.36,123.45,123.19,123.21,12036.0,117.1708,117.2563,117.0093,117.0283,12036.0
2023-03-24 13:05:00,123.23,123.42,123.13,123.24,32591.0,117.0473,117.2278,116.9523,117.0568,32591.0
2023-03-24 13:10:00,123.23,123.44,123.15,123.44,6937.0,117.0473,117.2468,116.9713,117.2468,6937.0
2023-03-24 13:15:00,123.44,123.51,123.26,123.36,17123.0,117.2468,117.3133,117.0758,117.1708,17123.0
2023-03-24 13:20:00,123.37,123.61,123.32,123.51,20401.0,117.1803,117.4082,117.1328,117.3133,20401.0
2023-03-24 13:25:00,123.53,123.87,123.46,123.5,31234.0,117.3322,117.6552,117.2658,117.3038,31234.0
2023-03-24 13:30:00,123.56,123.79,123.46,123.6,12674.0,117.3607,117.5792,117.2658,117.3987,12674.0
2023-03-24 13:35:00,123.61,123.89,123.59,123.77,22868.0,117.4082,117.6742,117.3892,117.5602,22868.0
2023-03-24 13:40:00,123.78,123.86,123.54,123.62,18870.0,117.5697,117.6457,117.3417,117.4177,18870.0
2023-03-24 13:45:00,123.64,123.64,123.29,123.29,13106.0,117.4367,117.4367,117.1043,117.1043,13106.0
2023-03-24 13:50:00,123.32,123.34,123.12,123.15,13109.0,117.1328,117.1518,116.9428,116.9713,13109.0
2023-03-24 13:55:00,123.18,123.32,123.08,123.32,12379.0,116.9998,117.1328,116.9048,117.1328,12379.0
2023-03-24 14:00:00,123.35,123.57,123.3,123.47,15134.0,117.1613,117.3702,117.1138,117.2753,15134.0
2023-03-24 14:05:00,123.5,123.64,123.35,123.54,19341.0,117.3038,117.4367,117.1613,117.3417,19341.0
2023-03-24 14:10:00,123.52,123.74,123.46,123.68,65126.0,117.3227,117.5317,117.2658,117.4747,65126.0
2023-03-24 14:15:00,123.67,123.91,123.65,123.76,20127.0,117.4652,117.6932,117.4462,117.5507,20127.0
2023-03-24 14:20:00,123.8,123.91,123.7,123.74,27737.0,117.5887,117.6932,117.4937,117.5317,27737.0
2023-03-24 14:25:00,123.73,123.84,123.69,123.84,24669.0,117.5222,117.6267,117.4842,117.6267,24669.0
2023-03-24 14:30:00,123.84,124.16,123.8,124.07,32274.0,117.6267,117.9306,117.5887,117.8452,32274.0
2023-03-24 14:35:00,124.07,124.07,123.79,123.96,31491.0,117.8452,117.8452,117.5792,117.7407,31491.0
2023-03-24 14:40:00,123.96,124.14,123.88,124.07,17210.0,117.7407,117.9116,117.6647,117.8452,17210.0
2023-03-24 14:45:00,124.08,124.2,124.04,124.08,15254.0,117.8547,117.9686,117.8167,117.8547,15254.0
2023-03-24 14:50:00,124.08,124.09,123.84,123.84,23039.0,117.8547,117.8642,117.6267,117.6267,23039.0
2023-03-24 14:55:00,123.86,124.09,123.86,124.07,25456.0,117.6457,117.8642,117.6457,117.8452,25456.0
2023-03-24 15:00:00,124.08,124.13,123.8,123.91,28812.0,117.8547,117.9021,117.5887,117.6932,28812.0
2023-03-24 15:05:00,123.9,124.09,123.83,123.98,25692.0,117.6837,117.8642,117.6172,117.7597,25692.0
2023-03-24 15:10:00,123.98,124.19,123.92,124.11,23055.0,117.7597,117.9591,117.7027,117.8831,23055.0
2023-03-24 15:15:00,124.09,124.44,124.09,124.4,39708.0,117.8642,118.1966,117.8642,118.1586,39708.0
2023-03-24 15:20:00,124.39,124.71,124.36,124.52,73912.0,118.1491,118.453,118.1206,118.2726,73912.0
2023-03-24 15:25:00,124.51,124.51,124.31,124.44,37589.0,118.2631,118.2631,118.0731,118.1966,37589.0
2023-03-24 15:30:00,124.46,124.48,124.28,124.35,47155.0,118.2156,118.2346,118.0446,118.1111,47155.0
2023-03-24 15:35:00,124.33,124.65,124.28,124.45,55208.0,118.0921,118.3961,118.0446,118.2061,55208.0
2023-03-24 15:40:00,124.46,124.6,124.37,124.5,62379.0,118.2156,118.3486,118.1301,118.2536,62379.0
2023-03-24 15:45:00,124.51,124.53,124.26,124.42,70975.0,118.2631,118.2821,118.0256,118.1776,70975.0
2023-03-24 15:50:00,124.4,124.67,124.26,124.46,183181.0,118.1586,118.4151,118.0256,118.2156,183181.0
2023-03-24 15:55:00,124.45,124.93,124.3,124.77,608398.0,118.2061,118.662,118.0636,118.51,608398.0
2023-03-27 09:30:00,125.69,126.06,125.42,125.96,131693.0,119.3839,119.7353,119.1274,119.6403,131693.0
2023-03-27 09:35:00,125.95,126.01,125.21,125.21,84636.0,119.6308,119.6878,118.928,118.928,84636.0
2023-03-27 09:40:00,125.24,125.49,124.94,125.24,32913.0,118.9565,119.1939,118.6715,118.9565,32913.0
2023-03-27 09:45:00,125.23,125.65,125.18,125.27,33896.0,118.947,119.3459,118.8995,118.9849,33896.0
2023-03-27 09:50:00,125.3,125.82,125.16,125.27,39579.0,119.0134,119.5074,118.8805,118.9849,39579.0
2023-03-27 09:55:00,125.26,125.48,125.05,125.23,53291.0,118.9754,119.1844,118.776,118.947,53291.0
2023-03-27 10:00:00,125.22,125.39,125.05,125.2,31658.0,118.9375,119.0989,118.776,118.9185,31658.0
2023-03-27 10:05:00,125.22,125.36,125.09,125.25,44207.0,118.9375,119.0704,118.814,118.966,44207.0
2023-03-27 10:10:00,125.25,125.35,124.99,125.0,35487.0,118.966,119.0609,118.719,118.7285,35487.0
2023-03-27 10:15:00,124.99,125.15,124.64,124.84,37461.0,118.719,118.871,118.3866,118.5765,37461.0
2023-03-27 10:20:00,124.84,124.99,124.75,124.9,28218.0,118.5765,118.719,118.491,118.6335,28218.0
2023-03-27 10:25:00,124.87,124.87,124.64,124.73,21402.0,118.605,118.605,118.3866,118.472,21402.0
2023-03-27 10:30:00,124.74,124.74,124.47,124.6,13615.0,118.4815,118.4815,118.2251,118.3486,13615.0
2023-03-27 10:35:00,124.55,124.73,124.43,124.73,18580.0,118.3011,118.472,118.1871,118.472,18580.0
2023-03-27 10:40:00,124.76,124.83,124.5,124.59,30864.0,118.5005,118.567,118.2536,118.3391,30864.0
2023-03-27 10:45:00,124.55,124.77,124.46,124.57,17581.0,118.3011,118.51,118.2156,118.3201,17581.0
2023-03-27 10:50:00,124.58,124.83,124.58,124.8,12238.0,118.3296,118.567,118.3296,118.5385,12238.0
2023-03-27 10:55:00,124.77,124.92,124.37,124.4,18404.0,118.51,118.6525,118.1301,118.1586,18404.0
2023-03-27 11:00:00,124.43,124.52,124.27,124.33,20307.0,118.1871,118.2726,118.0351,118.0921,20307.0
2023-03-27 11:05:00,124.3,124.34,124.03,124.03,23026.0,118.0636,118.1016,117.8072,117.8072,23026.0
2023-03-27 11:10:00,124.01,124.34,123.94,124.34,24419.0,117.7882,118.1016,117.7217,118.1016,24419.0
2023-03-27 11:15:00,124.34,124.35,124.06,124.13,29488.0,118.1016,118.1111,117.8357,117.9021,29488.0
2023-03-27 11:20:00,124.15,124.32,124.09,124.24,20975.0,117.9211,118.0826,117.8642,118.0066,20975.0
2023-03-27 11:25:00,124.21,124.46,124.2,124.35,28894.0,117.9781,118.2156,117.9686,118.1111,28894.0
2023-03-27 11:30:00,124.34,124.49,124.28,124.38,24723.0,118.1016,118.2441,118.0446,118.1396,24723.0
2023-03-27 11:35:00,124.4,124.47,124.25,124.35,22032.0,118.1586,118.2251,118.0161,118.1111,22032.0
2023-03-27 11:40:00,124.37,124.37,124.04,124.25,19225.0,118.1301,118.1301,117.8167,118.0161,19225.0
2023-03-27 11:45:00,124.25,124.34,124.13,124.18,22663.0,118.0161,118.1016,117.9021,117.9496,22663.0
2023-03-27 11:50:00,124.17,124.25,123.98,124.03,14427.0,117.9401,118.0161,117.7597,117.8072,14427.0
2023-03-27 11:55:00,124.0,124.03,123.77,123.9,21071.0,117.7787,117.8072,117.5602,117.6837,21071.0
2023-03-27 12:00:00,123.88,123.96,123.68,123.89,19842.0,117.6647,117.7407,117.4747,117.6742,19842.0
2023-03-27 12:05:00,123.86,123.86,123.64,123.83,24875.0,117.6457,117.6457,117.4367,117.6172,24875.0
2023-03-27 12:10:00,123.86,123.98,123.76,123.92,17422.0,117.6457,117.7597,117.5507,117.7027,17422.0
2023-03-27 12:15:00,123.94,124.22,123.91,124.18,21672.0,117.7217,117.9876,117.6932,117.9496,21672.0
2023-03-27 12:20:00,124.17,124.26,124.11,124.26,12669.0,117.9401,118.0256,117.8831,118.0256,12669.0
2023-03-27 12:25:00,124.24,124.45,124.07,124.45,22233.0,118.0066,118.2061,117.8452,118.2061,22233.0
2023-03-27 12:30:00,124.44,124.51,124.17,124.18,16392.0,118.1966,118.2631,117.9401,117.9496,16392.0
2023-03-27 12:35:00,124.22,124.24,123.97,123.97,12375.0,117.9876,118.0066,117.7502,117.7502,12375.0
2023-03-27 12:40:00,123.97,124.02,123.81,124.02,14438.0,117.7502,117.7977,117.5982,117.7977,14438.0
2023-03-27 12:45:00,124.04,124.17,123.97,124.16,15536.0,117.8167,117.9401,117.7502,117.9306,15536.0
2023-03-27 12:50:00,124.18,124.28,124.11,124.2,21117.0,117.9496,118.0446,117.8831,117.9686,21117.0
2023-03-27 12:55:00,124.18,124.27,124.16,124.26,14312.0,117.9496,118.0351,117.9306,118.0256,14312.0
2023-03-27 13:00:00,124.27,124.45,124.21,124.45,12423.0,118.0351,118.2061,117.9781,118.2061,12423.0
2023-03-27 13:05:00,124.42,124.53,124.34,124.37,12368.0,118.1776,118.2821,118.1016,118.1301,12368.0
2023-03-27 13:10:00,124.34,124.38,124.2,124.28,10490.0,118.1016,118.1396,117.9686,118.0446,10490.0
2023-03-27 13:15:00,124.26,124.28,124.14,124.28,11914.0,118.0256,118.0446,117.9116,118.0446,11914.0
2023-03-27 13:20:00,124.3,124.57,124.28,124.46,15452.0,118.0636,118.3201,118.0446,118.2156,15452.0
2023-03-27 13:25:00,124.45,124.51,124.41,124.48,8523.0,118.2061,118.2631,118.1681,118.2346,8523.0
2023-03-27 13:30:00,124.5,124.6,124.45,124.57,24952.0,118.2536,118.3486,118.2061,118.3201,24952.0
2023-03-27 13:35:00,124.57,124.64,124.47,124.52,23226.0,118.3201,118.3866,118.2251,118.2726,23226.0
2023-03-27 13:40:00,124.53,124.64,124.46,124.57,28008.0,118.2821,118.3866,118.2156,118.3201,28008.0
2023-03-27 13:45:00,124.57,124.59,124.44,124.5,15639.0,118.3201,118.3391,118.1966,118.2536,15639.0
2023-03-27 13:50:00,124.49,124.56,124.28,124.31,13813.0,118.2441,118.3106,118.0446,118.0731,13813.0
2023-03-27 13:55:00,124.31,124.44,124.22,124.22,13040.0,118.0731,118.1966,117.9876,117.9876,13040.0
2023-03-27 14:00:00,124.23,124.24,124.0,124.05,11602.0,117.9971,118.0066,117.7787,117.8262,11602.0
2023-03-27 14:05:00,124.0,124.08,123.96,124.02,13333.0,117.7787,117.8547,117.7407,117.7977,13333.0
2023-03-27 14:10:00,124.02,124.21,124.01,124.21,13102.0,117.7977,117.9781,117.7882,117.9781,13102.0
2023-03-27 14:15:00,124.18,124.28,124.12,124.28,14618.0,117.9496,118.0446,117.8926,118.0446,14618.0
2023-03-27 14:20:00,124.29,124.44,124.23,124.34,16656.0,118.0541,118.1966,117.9971,118.1016,16656.0
2023-03-27 14:25:00,124.32,124.52,124.32,124.38,22735.0,118.0826,118.2726,118.0826,118.1396,22735.0
2023-03-27 14:30:00,124.39,124.62,124.39,124.5,17288.0,118.1491,118.3676,118.1491,118.2536,17288.0
2023-03-27 14:35:00,124.5,124.76,124.48,124.67,16187.0,118.2536,118.5005,118.2346,118.4151,16187.0
2023-03-27 14:40:00,124.65,124.76,124.58,124.63,19892.0,118.3961,118.5005,118.3296,118.3771,19892.0
2023-03-27 14:45:00,124.65,124.77,124.62,124.71,15569.0,118.3961,118.51,118.3676,118.453,15569.0
2023-03-27 14:50:00,124.73,124.74,124.61,124.68,17606.0,118.472,118.4815,118.3581,118.4245,17606.0
2023-03-27 14:55:00,124.69,124.73,124.61,124.72,16714.0,118.434,118.472,118.3581,118.4625,16714.0
2023-03-27 15:00:00,124.73,124.84,124.51,124.54,26422.0,118.472,118.5765,118.2631,118.2916,26422.0
2023-03-27 15:05:00,124.55,124.55,124.36,124.38,13909.0,118.3011,118.3011,118.1206,118.1396,13909.0
2023-03-27 15:10:00,124.39,124.52,124.38,124.46,16782.0,118.1491,118.2726,118.1396,118.2156,16782.0
2023-03-27 15:15:00,124.44,124.53,124.32,124.36,27011.0,118.1966,118.2821,118.0826,118.1206,27011.0
2023-03-27 15:20:00,124.35,124.36,124.22,124.36,27633.0,118.1111,118.1206,117.9876,118.1206,27633.0
2023-03-27 15:25:00,124.36,124.44,124.27,124.37,17106.0,118.1206,118.1966,118.0351,118.1301,17106.0
2023-03-27 15:30:00,124.36,124.36,124.07,124.1,30323.0,118.1206,118.1206,117.8452,117.8736,30323.0
2023-03-27 15:35:00,124.1,124.19,123.83,123.95,23115.0,117.8736,117.9591,117.6172,117.7312,23115.0
2023-03-27 15:40:00,123.94,124.1,123.9,123.92,28357.0,117.7217,117.8736,117.6837,117.7027,28357.0
2023-03-27 15:45:00,123.91,123.99,123.81,123.84,29567.0,117.6932,117.7692,117.5982,117.6267,29567.0
2023-03-27 15:50:00,123.84,123.96,123.68,123.84,73119.0,117.6267,117.7407,117.4747,117.6267,73119.0
2023-03-27 15:55:00,123.82,123.82,123.32,123.63,441959.0,117.6077,117.6077,117.1328,117.4272,441959.0
2023-03-28 09:30:00,123.61,123.68,122.39,122.59,48112.0,117.4082,117.4747,116.2494,116.4394,48112.0
2023-03-28 09:35:00,122.66,122.68,121.7,121.84,57776.0,116.5059,116.5249,115.5941,115.727,57776.0
2023-03-28 09:40:00,121.8,122.04,121.3,121.38,55484.0,115.689,115.917,115.2141,115.2901,55484.0
2023-03-28 09:45:00,121.37,121.94,121.3,121.73,48635.0,115.2806,115.822,115.2141,115.6226,48635.0
2023-03-28 09:50:00,121.74,121.96,121.52,121.94,33046.0,115.6321,115.841,115.4231,115.822,33046.0
2023-03-28 09:55:00,121.85,121.95,121.41,121.5,18711.0,115.7365,115.8315,115.3186,115.4041,18711.0
2023-03-28 10:00:00,121.48,121.59,121.23,121.42,35403.0,115.3851,115.4896,115.1476,115.3281,35403.0
2023-03-28 10:05:00,121.41,121.69,121.4,121.65,21079.0,115.3186,115.5846,115.3091,115.5466,21079.0
2023-03-28 10:10:00,121.66,121.82,121.4,121.5,40468.0,115.5561,115.708,115.3091,115.4041,40468.0
2023-03-28 10:15:00,121.56,121.75,121.44,121.64,20015.0,115.4611,115.6416,115.3471,115.5371,20015.0
2023-03-28 10:20:00,121.64,121.67,121.32,121.41,18629.0,115.5371,115.5656,115.2331,115.3186,18629.0
2023-03-28 10:25:00,121.41,121.45,121.22,121.35,17090.0,115.3186,115.3566,115.1381,115.2616,17090.0
2023-03-28 10:30:00,121.38,121.39,120.58,120.72,56582.0,115.2901,115.2996,114.5303,114.6632,56582.0
2023-03-28 10:35:00,120.7,121.1,120.7,120.91,61254.0,114.6442,115.0242,114.6442,114.8437,61254.0
2023-03-28 10:40:00,120.92,121.05,120.84,120.94,23920.0,114.8532,114.9767,114.7772,114.8722,23920.0
2023-03-28 10:45:00,120.92,121.25,120.89,121.21,27631.0,114.8532,115.1666,114.8247,115.1286,27631.0
2023-03-28 10:50:00,121.22,121.34,121.15,121.21,32347.0,115.1381,115.2521,115.0717,115.1286,32347.0
2023-03-28 10:55:00,121.2,121.38,121.13,121.24,55570.0,115.1191,115.2901,115.0527,115.1571,55570.0
2023-03-28 11:00:00,121.24,121.59,121.24,121.54,49962.0,115.1571,115.4896,115.1571,115.4421,49962.0
2023-03-28 11:05:00,121.55,121.68,121.39,121.61,54974.0,115.4516,115.5751,115.2996,115.5086,54974.0
2023-03-28 11:10:00,121.61,121.65,121.42,121.64,27394.0,115.5086,115.5466,115.3281,115.5371,27394.0
2023-03-28 11:15:00,121.64,121.75,121.56,121.66,24241.0,115.5371,115.6416,115.4611,115.5561,24241.0
2023-03-28 11:20:00,121.65,121.69,121.41,121.45,28441.0,115.5466,115.5846,115.3186,115.3566,28441.0
2023-03-28 11:25:00,121.46,121.55,121.33,121.51,32280.0,115.3661,115.4516,115.2426,115.4136,32280.0
2023-03-28 11:30:00,121.51,121.73,121.46,121.57,26330.0,115.4136,115.6226,115.3661,115.4706,26330.0
2023-03-28 11:35:00,121.58,121.87,121.47,121.83,21741.0,115.4801,115.7555,115.3756,115.7175,21741.0
2023-03-28 11:40:00,121.83,121.85,121.52,121.55,15478.0,115.7175,115.7365,115.4231,115.4516,15478.0
2023-03-28 11:45:00,121.56,121.68,121.48,121.48,15328.0,115.4611,115.5751,115.3851,115.3851,15328.0
2023-03-28 11:50:00,121.47,121.61,121.25,121.25,39307.0,115.3756,115.5086,115.1666,115.1666,39307.0
2023-03-28 11:55:00,121.24,121.54,121.22,121.41,54109.0,115.1571,115.4421,115.1381,115.3186,54109.0
2023-03-28 12:00:00,121.42,121.48,121.22,121.23,12907.0,115.3281,115.3851,115.1381,115.1476,12907.0
2023-03-28 12:05:00,121.21,121.29,121.11,121.11,19488.0,115.1286,115.2046,115.0337,115.0337,19488.0
2023-03-28 12:10:00,121.12,121.17,120.94,121.04,33572.0,115.0432,115.0907,114.8722,114.9672,33572.0
2023-03-28 12:15:00,121.03,121.05,120.56,120.66,31035.0,114.9577,114.9767,114.5113,114.6062,31035.0
2023-03-28 12:20:00,120.66,120.83,120.61,120.65,34014.0,114.6062,114.7677,114.5587,114.5967,34014.0
2023-03-28 12:25:00,120.65,120.72,120.52,120.56,25975.0,114.5967,114.6632,114.4733,114.5113,25975.0
2023-03-28 12:30:00,120.56,120.7,120.37,120.69,51236.0,114.5113,114.6442,114.3308,114.6347,51236.0
2023-03-28 12:35:00,120.73,120.92,120.73,120.77,24078.0,114.6727,114.8532,114.6727,114.7107,24078.0
2023-03-28 12:40:00,120.76,120.87,120.59,120.74,37008.0,114.7012,114.8057,114.5398,114.6822,37008.0
2023-03-28 12:45:00,120.73,120.83,120.61,120.7,50562.0,114.6727,114.7677,114.5587,114.6442,50562.0
2023-03-28 12:50:00,120.66,120.68,120.47,120.61,50774.0,114.6062,114.6252,114.4258,114.5587,50774.0
2023-03-28 12:55:00,120.59,120.7,120.52,120.7,21720.0,114.5398,114.6442,114.4733,114.6442,21720.0
2023-03-28 13:00:00,120.71,120.74,120.59,120.6,24595.0,114.6537,114.6822,114.5398,114.5493,24595.0
2023-03-28 13:05:00,120.6,120.65,120.43,120.56,27288.0,114.5493,114.5967,114.3878,114.5113,27288.0
2023-03-28 13:10:00,120.57,120.61,120.38,120.45,20781.0,114.5208,114.5587,114.3403,114.4068,20781.0
2023-03-28 13:15:00,120.44,120.84,120.41,120.83,18487.0,114.3973,114.7772,114.3688,114.7677,18487.0
2023-03-28 13:20:00,120.8,120.85,120.74,120.74,22122.0,114.7392,114.7867,114.6822,114.6822,22122.0
2023-03-28 13:25:00,120.75,120.8,120.71,120.79,9663.0,114.6917,114.7392,114.6537,114.7297,9663.0
2023-03-28 13:30:00,120.78,120.84,120.45,120.45,30191.0,114.7202,114.7772,114.4068,114.4068,30191.0
2023-03-28 13:35:00,120.44,120.45,120.25,120.34,34509.0,114.3973,114.4068,114.2168,114.3023,34509.0
2023-03-28 13:40:00,120.34,120.46,120.34,120.39,17749.0,114.3023,114.4163,114.3023,114.3498,17749.0
2023-03-28 13:45:00,120.38,120.38,120.21,120.34,31298.0,114.3403,114.3403,114.1788,114.3023,31298.0
2023-03-28 13:50:00,120.37,120.39,120.27,120.32,22425.0,114.3308,114.3498,114.2358,114.2833,22425.0
2023-03-28 13:55:00,120.33,120.37,120.21,120.33,17698.0,114.2928,114.3308,114.1788,114.2928,17698.0
2023-03-28 14:00:00,120.32,120.59,120.3,120.56,15757.0,114.2833,114.5398,114.2643,114.5113,15757.0
2023-03-28 14:05:00,120.57,120.57,120.44,120.44,9597.0,114.5208,114.5208,114.3973,114.3973,9597.0
2023-03-28 14:10:00,120.44,120.51,120.43,120.48,16829.0,114.3973,114.4638,114.3878,114.4353,16829.0
2023-03-28 14:15:00,120.48,120.63,120.48,120.51,12572.0,114.4353,114.5777,114.4353,114.4638,12572.0
2023-03-28 14:20:00,120.53,120.62,120.44,120.46,21451.0,114.4828,114.5682,114.3973,114.4163,21451.0
2023-03-28 14:25:00,120.48,120.53,120.47,120.52,17090.0,114.4353,114.4828,114.4258,114.4733,17090.0
2023-03-28 14:30:00,120.54,120.59,120.43,120.45,23006.0,114.4923,114.5398,114.3878,114.4068,23006.0
2023-03-28 14:35:00,120.46,120.52,120.38,120.41,14030.0,114.4163,114.4733,114.3403,114.3688,14030.0
2023-03-28 14:40:00,120.4,120.48,120.36,120.48,30011.0,114.3593,114.4353,114.3213,114.4353,30011.0
2023-03-28 14:45:00,120.5,120.69,120.44,120.45,45149.0,114.4543,114.6347,114.3973,114.4068,45149.0
2023-03-28 14:50:00,120.46,120.6,120.46,120.53,21419.0,114.4163,114.5493,114.4163,114.4828,21419.0
2023-03-28 14:55:00,120.51,120.58,120.39,120.54,24908.0,114.4638,114.5303,114.3498,114.4923,24908.0
2023-03-28 15:00:00,120.58,120.83,120.57,120.67,40177.0,114.5303,114.7677,114.5208,114.6157,40177.0
2023-03-28 15:05:00,120.67,120.89,120.65,120.81,22888.0,114.6157,114.8247,114.5967,114.7487,22888.0
2023-03-28 15:10:00,120.81,120.93,120.74,120.82,41367.0,114.7487,114.8627,114.6822,114.7582,41367.0
2023-03-28 15:15:00,120.83,120.9,120.66,120.66,30188.0,114.7677,114.8342,114.6062,114.6062,30188.0
2023-03-28 15:20:00,120.64,120.71,120.55,120.62,29981.0,114.5872,114.6537,114.5018,114.5682,29981.0
2023-03-28 15:25:00,120.64,120.69,120.5,120.6,37404.0,114.5872,114.6347,114.4543,114.5493,37404.0
2023-03-28 15:30:00,120.6,120.62,120.34,120.59,50892.0,114.5493,114.5682,114.3023,114.5398,50892.0
2023-03-28 15:35:00,120.6,120.81,120.52,120.64,82824.0,114.5493,114.7487,114.4733,114.5872,82824.0
2023-03-28 15:40:00,120.65,120.83,120.63,120.8,46958.0,114.5967,114.7677,114.5777,114.7392,46958.0
2023-03-28 15:45:00,120.79,120.8,120.57,120.73,38621.0,114.7297,114.7392,114.5208,114.6727,38621.0
2023-03-28 15:50:00,120.77,121.02,120.65,120.94,140471.0,114.7107,114.9482,114.5967,114.8722,140471.0
2023-03-28 15:55:00,120.95,121.42,120.95,121.37,283350.0,114.8817,115.3281,114.8817,115.2806,283350.0
2023-03-29 09:30:00,123.49,124.41,123.25,124.26,168433.0,117.2943,118.1681,117.0663,118.0256,168433.0
2023-03-29 09:35:00,124.32,124.67,124.12,124.16,93416.0,118.0826,118.4151,117.8926,117.9306,93416.0
2023-03-29 09:40:00,124.25,124.42,123.88,124.42,61757.0,118.0161,118.1776,117.6647,118.1776,61757.0
2023-03-29 09:45:00,124.43,125.2,124.1,125.01,93776.0,118.1871,118.9185,117.8736,118.738,93776.0
2023-03-29 09:50:00,125.0,125.01,124.47,124.49,40088.0,118.7285,118.738,118.2251,118.2441,40088.0
2023-03-29 09:55:00,124.53,124.81,124.49,124.53,46110.0,118.2821,118.548,118.2441,118.2821,46110.0
2023-03-29 10:00:00,124.6,124.72,124.36,124.64,17540.0,118.3486,118.4625,118.1206,118.3866,17540.0
2023-03-29 10:05:00,124.66,124.78,124.36,124.7,52178.0,118.4056,118.5195,118.1206,118.4435,52178.0
2023-03-29 10:10:00,124.71,124.71,124.38,124.51,23792.0,118.453,118.453,118.1396,118.2631,23792.0
2023-03-29 10:15:00,124.5,124.88,124.41,124.82,37133.0,118.2536,118.6145,118.1681,118.5575,37133.0
2023-03-29 10:20:00,124.83,125.12,124.79,124.99,44315.0,118.567,118.8425,118.529,118.719,44315.0
2023-03-29 10:25:00,125.0,125.03,124.63,124.73,46296.0,118.7285,118.757,118.3771,118.472,46296.0
2023-03-29 10:30:00,124.74,124.79,124.52,124.55,25587.0,118.4815,118.529,118.2726,118.3011,25587.0
2023-03-29 10:35:00,124.6,124.6,124.2,124.3,27967.0,118.3486,118.3486,117.9686,118.0636,27967.0
2023-03-29 10:40:00,124.3,124.33,124.11,124.21,25291.0,118.0636,118.0921,117.8831,117.9781,25291.0
2023-03-29 10:45:00,124.23,124.28,123.78,123.88,28223.0,117.9971,118.0446,117.5697,117.6647,28223.0
2023-03-29 10:50:00,123.94,124.05,123.81,123.9,16974.0,117.7217,117.8262,117.5982,117.6837,16974.0
2023-03-29 10:55:00,123.92,124.08,123.83,123.94,15977.0,117.7027,117.8547,117.6172,117.7217,15977.0
2023-03-29 11:00:00,123.98,124.3,123.95,124.27,32841.0,117.7597,118.0636,117.7312,118.0351,32841.0
2023-03-29 11:05:00,124.3,124.39,124.25,124.33,26636.0,118.0636,118.1491,118.0161,118.0921,26636.0
2023-03-29 11:10:00,124.34,124.34,124.19,124.24,13511.0,118.1016,118.1016,117.9591,118.0066,13511.0
2023-03-29 11:15:00,124.23,124.27,124.09,124.18,33861.0,117.9971,118.0351,117.8642,117.9496,33861.0
2023-03-29 11:20:00,124.17,124.38,124.16,124.34,28780.0,117.9401,118.1396,117.9306,118.1016,28780.0
2023-03-29 11:25:00,124.35,124.39,124.22,124.24,27667.0,118.1111,118.1491,117.9876,118.0066,27667.0
2023-03-29 11:30:00,124.25,124.6,124.23,124.45,36385.0,118.0161,118.3486,117.9971,118.2061,36385.0
2023-03-29 11:35:00,124.49,124.49,124.3,124.36,23903.0,118.2441,118.2441,118.0636,118.1206,23903.0
2023-03-29 11:40:00,124.36,124.43,124.32,124.35,16729.0,118.1206,118.1871,118.0826,118.1111,16729.0
2023-03-29 11:45:00,124.38,124.51,124.37,124.49,17931.0,118.1396,118.2631,118.1301,118.2441,17931.0
2023-03-29 11:50:00,124.47,124.47,124.36,124.36,11496.0,118.2251,118.2251,118.1206,118.1206,11496.0
2023-03-29 11:55:00,124.37,124.39,124.28,124.39,17883.0,118.1301,118.1491,118.0446,118.1491,17883.0
2023-03-29 12:00:00,124.4,124.43,124.26,124.34,29833.0,118.1586,118.1871,118.0256,118.1016,29833.0
2023-03-29 12:05:00,124.33,124.34,124.06,124.13,23143.0,118.0921,118.1016,117.8357,117.9021,23143.0
2023-03-29 12:10:00,124.12,124.34,124.11,124.34,45063.0,117.8926,118.1016,117.8831,118.1016,45063.0
2023-03-29 12:15:00,124.33,124.36,124.22,124.35,14645.0,118.0921,118.1206,117.9876,118.1111,14645.0
2023-03-29 12:20:00,124.35,124.54,124.35,124.52,18247.0,118.1111,118.2916,118.1111,118.2726,18247.0
2023-03-29 12:25:00,124.53,124.56,124.35,124.36,21429.0,118.2821,118.3106,118.1111,118.1206,21429.0
2023-03-29 12:30:00,124.38,124.47,124.35,124.39,20984.0,118.1396,118.2251,118.1111,118.1491,20984.0
2023-03-29 12:35:00,124.4,124.59,124.38,124.58,12976.0,118.1586,118.3391,118.1396,118.3296,12976.0
2023-03-29 12:40:00,124.59,124.59,124.36,124.39,12097.0,118.3391,118.3391,118.1206,118.1491,12097.0
2023-03-29 12:45:00,124.38,124.43,124.25,124.38,11425.0,118.1396,118.1871,118.0161,118.1396,11425.0
2023-03-29 12:50:00,124.38,124.48,124.38,124.44,9027.0,118.1396,118.2346,118.1396,118.1966,9027.0
2023-03-29 12:55:00,124.45,124.45,124.15,124.23,13355.0,118.2061,118.2061,117.9211,117.9971,13355.0
2023-03-29 13:00:00,124.25,124.29,124.15,124.28,18053.0,118.0161,118.0541,117.9211,118.0446,18053.0
2023-03-29 13:05:00,124.28,124.55,124.28,124.51,25074.0,118.0446,118.3011,118.0446,118.2631,25074.0
2023-03-29 13:10:00,124.51,124.62,124.48,124.59,15686.0,118.2631,118.3676,118.2346,118.3391,15686.0
2023-03-29 13:15:00,124.6,124.63,124.52,124.61,16280.0,118.3486,118.3771,118.2726,118.3581,16280.0
2023-03-29 13:20:00,124.6,124.61,124.39,124.5,19152.0,118.3486,118.3581,118.1491,118.2536,19152.0
2023-03-29 13:25:00,124.47,124.65,124.47,124.63,17939.0,118.2251,118.3961,118.2251,118.3771,17939.0
2023-03-29 13:30:00,124.61,124.64,124.38,124.39,16040.0,118.3581,118.3866,118.1396,118.1491,16040.0
2023-03-29 13:35:00,124.41,124.46,124.17,124.18,25652.0,118.1681,118.2156,117.9401,117.9496,25652.0
2023-03-29 13:40:00,124.18,124.42,124.12,124.38,22317.0,117.9496,118.1776,117.8926,118.1396,22317.0
2023-03-29 13:45:00,124.37,124.39,124.27,124.39,17270.0,118.1301,118.1491,118.0351,118.1491,17270.0
2023-03-29 13:50:00,124.39,124.44,124.28,124.33,15201.0,118.1491,118.1966,118.0446,118.0921,15201.0
2023-03-29 13:55:00,124.33,124.43,124.25,124.41,10703.0,118.0921,118.1871,118.0161,118.1681,10703.0
2023-03-29 14:00:00,124.41,124.44,124.25,124.4,14231.0,118.1681,118.1966,118.0161,118.1586,14231.0
2023-03-29 14:05:00,124.41,124.54,124.31,124.42,18373.0,118.1681,118.2916,118.0731,118.1776,18373.0
2023-03-29 14:10:00,124.43,124.45,124.33,124.4,13947.0,118.1871,118.2061,118.0921,118.1586,13947.0
2023-03-29 14:15:00,124.38,124.38,124.23,124.25,16261.0,118.1396,118.1396,117.9971,118.0161,16261.0
2023-03-29 14:20:00,124.23,124.51,124.16,124.48,13211.0,117.9971,118.2631,117.9306,118.2346,13211.0
2023-03-29 14:25:00,124.45,124.52,124.42,124.5,11484.0,118.2061,118.2726,118.1776,118.2536,11484.0
2023-03-29 14:30:00,124.5,124.64,124.44,124.61,22084.0,118.2536,118.3866,118.1966,118.3581,22084.0
2023-03-29 14:35:00,124.62,124.77,124.56,124.72,14869.0,118.3676,118.51,118.3106,118.4625,14869.0
2023-03-29 14:40:00,124.74,124.76,124.6,124.74,12214.0,118.4815,118.5005,118.3486,118.4815,12214.0
2023-03-29 14:45:00,124.75,124.87,124.68,124.84,15902.0,118.491,118.605,118.4245,118.5765,15902.0
2023-03-29 14:50:00,124.86,125.01,124.67,125.0,46809.0,118.5955,118.738,118.4151,118.7285,46809.0
2023-03-29 14:55:00,125.02,125.05,124.89,125.02,29349.0,118.7475,118.776,118.624,118.7475,29349.0
2023-03-29 15:00:00,125.02,125.11,124.83,125.11,81803.0,118.7475,118.833,118.567,118.833,81803.0
2023-03-29 15:05:00,125.1,125.32,125.05,125.31,63767.0,118.8235,119.0324,118.776,119.0229,63767.0
2023-03-29 15:10:00,125.3,125.64,125.24,125.63,65351.0,119.0134,119.3364,118.9565,119.3269,65351.0
2023-03-29 15:15:00,125.62,125.8,125.58,125.75,69746.0,119.3174,119.4884,119.2794,119.4409,69746.0
2023-03-29 15:20:00,125.77,125.96,125.66,125.68,66368.0,119.4599,119.6403,119.3554,119.3744,66368.0
2023-03-29 15:25:00,125.67,125.82,125.59,125.82,61920.0,119.3649,119.5074,119.2889,119.5074,61920.0
2023-03-29 15:30:00,125.81,125.88,125.69,125.76,63877.0,119.4979,119.5643,119.3839,119.4504,63877.0
2023-03-29 15:35:00,125.74,125.74,125.57,125.62,45323.0,119.4314,119.4314,119.2699,119.3174,45323.0
2023-03-29 15:40:00,125.61,125.61,125.47,125.54,55852.0,119.3079,119.3079,119.1749,119.2414,55852.0
2023-03-29 15:45:00,125.55,125.67,125.5,125.64,61585.0,119.2509,119.3649,119.2034,119.3364,61585.0
2023-03-29 15:50:00,125.63,125.66,125.21,125.22,81674.0,119.3269,119.3554,118.928,118.9375,81674.0
2023-03-29 15:55:00,125.2,125.2,124.75,125.12,394131.0,118.9185,118.9185,118.491,118.8425,394131.0
2023-03-30 09:30:00,127.08,127.11,126.51,126.84,155300.0,120.7041,120.7326,120.1627,120.4762,155300.0
2023-03-30 09:35:00,126.89,127.25,126.5,126.82,67559.0,120.5237,120.8656,120.1532,120.4572,67559.0
2023-03-30 09:40:00,126.89,127.01,126.63,126.86,69935.0,120.5237,120.6376,120.2767,120.4952,69935.0
2023-03-30 09:45:00,126.81,127.19,126.75,127.16,59377.0,120.4477,120.8086,120.3907,120.7801,59377.0
2023-03-30 09:50:00,127.13,127.24,126.82,127.23,52490.0,120.7516,120.8561,120.4572,120.8466,52490.0
2023-03-30 09:55:00,127.25,127.49,127.25,127.42,65011.0,120.8656,121.0936,120.8656,121.0271,65011.0
2023-03-30 10:00:00,127.42,127.6,127.17,127.2,56443.0,121.0271,121.198,120.7896,120.8181,56443.0
2023-03-30 10:05:00,127.16,127.24,126.9,127.14,56488.0,120.7801,120.8561,120.5332,120.7611,56488.0
2023-03-30 10:10:00,127.1,127.19,126.72,127.02,52140.0,120.7231,120.8086,120.3622,120.6471,52140.0
2023-03-30 10:15:00,127.02,127.17,126.93,127.13,50015.0,120.6471,120.7896,120.5617,120.7516,50015.0
2023-03-30 10:20:00,127.15,127.58,127.12,127.5,38244.0,120.7706,121.1791,120.7421,121.1031,38244.0
2023-03-30 10:25:00,127.48,127.73,127.37,127.62,44249.0,121.0841,121.3215,120.9796,121.217,44249.0
2023-03-30 10:30:00,127.62,127.81,127.37,127.44,45235.0,121.217,121.3975,120.9796,121.0461,45235.0
2023-03-30 10:35:00,127.43,127.85,127.41,127.76,55980.0,121.0366,121.4355,121.0176,121.35,55980.0
2023-03-30 10:40:00,127.76,127.84,127.64,127.84,48849.0,121.35,121.426,121.236,121.426,48849.0
2023-03-30 10:45:00,127.82,127.96,127.49,127.5,57100.0,121.407,121.54,121.0936,121.1031,57100.0
2023-03-30 10:50:00,127.47,127.88,127.36,127.88,46248.0,121.0746,121.464,120.9701,121.464,46248.0
2023-03-30 10:55:00,127.85,127.91,127.59,127.71,31578.0,121.4355,121.4925,121.1885,121.3025,31578.0
2023-03-30 11:00:00,127.75,127.96,127.75,127.87,40287.0,121.3405,121.54,121.3405,121.4545,40287.0
2023-03-30 11:05:00,127.88,128.18,127.87,128.15,72060.0,121.464,121.7489,121.4545,121.7205,72060.0
2023-03-30 11:10:00,128.13,128.19,127.86,127.93,31655.0,121.7015,121.7584,121.445,121.5115,31655.0
2023-03-30 11:15:00,127.94,127.94,127.75,127.94,55068.0,121.521,121.521,121.3405,121.521,55068.0
2023-03-30 11:20:00,127.96,127.97,127.79,127.85,38214.0,121.54,121.5495,121.3785,121.4355,38214.0
2023-03-30 11:25:00,127.84,127.89,127.66,127.81,42066.0,121.426,121.4735,121.255,121.3975,42066.0
2023-03-30 11:30:00,127.78,127.78,127.43,127.67,29381.0,121.369,121.369,121.0366,121.2645,29381.0
2023-03-30 11:35:00,127.71,127.78,127.41,127.47,31243.0,121.3025,121.369,121.0176,121.0746,31243.0
2023-03-30 11:40:00,127.49,127.59,127.38,127.59,27256.0,121.0936,121.1885,120.9891,121.1885,27256.0
2023-03-30 11:45:00,127.58,127.65,127.2,127.27,41683.0,121.1791,121.2455,120.8181,120.8846,41683.0
2023-03-30 11:50:00,127.3,127.52,127.24,127.43,32905.0,120.9131,121.1221,120.8561,121.0366,32905.0
2023-03-30 11:55:00,127.41,127.73,127.41,127.63,19444.0,121.0176,121.3215,121.0176,121.2265,19444.0
2023-03-30 12:00:00,127.63,127.64,127.2,127.54,32057.0,121.2265,121.236,120.8181,121.1411,32057.0
2023-03-30 12:05:00,127.55,127.55,127.42,127.45,23681.0,121.1506,121.1506,121.0271,121.0556,23681.0
2023-03-30 12:10:00,127.45,127.71,127.4,127.64,79719.0,121.0556,121.3025,121.0081,121.236,79719.0
2023-03-30 12:15:00,127.62,127.62,127.43,127.58,42082.0,121.217,121.217,121.0366,121.1791,42082.0
2023-03-30 12:20:00,127.6,127.74,127.4,127.62,46049.0,121.198,121.331,121.0081,121.217,46049.0
2023-03-30 12:25:00,127.63,127.84,127.62,127.68,26107.0,121.2265,121.426,121.217,121.274,26107.0
2023-03-30 12:30:00,127.67,127.73,127.41,127.65,43014.0,121.2645,121.3215,121.0176,121.2455,43014.0
2023-03-30 12:35:00,127.64,127.64,127.18,127.19,23228.0,121.236,121.236,120.7991,120.8086,23228.0
2023-03-30 12:40:00,127.21,127.33,127.1,127.15,52287.0,120.8276,120.9416,120.7231,120.7706,52287.0
2023-03-30 12:45:00,127.14,127.23,126.94,126.97,24324.0,120.7611,120.8466,120.5712,120.5997,24324.0
2023-03-30 12:50:00,126.96,127.12,126.91,127.11,25558.0,120.5902,120.7421,120.5427,120.7326,25558.0
2023-03-30 12:55:00,127.1,127.3,127.06,127.09,42441.0,120.7231,120.9131,120.6851,120.7136,42441.0
2023-03-30 13:00:00,127.08,127.19,126.94,127.11,16618.0,120.7041,120.8086,120.5712,120.7326,16618.0
2023-03-30 13:05:00,127.12,127.44,127.12,127.39,30447.0,120.7421,121.0461,120.7421,120.9986,30447.0
2023-03-30 13:10:00,127.36,127.39,127.19,127.25,34996.0,120.9701,120.9986,120.8086,120.8656,34996.0
2023-03-30 13:15:00,127.24,127.41,127.11,127.41,25059.0,120.8561,121.0176,120.7326,121.0176,25059.0
2023-03-30 13:20:00,127.42,127.44,127.07,127.1,31660.0,121.0271,121.0461,120.6946,120.7231,31660.0
2023-03-30 13:25:00,127.11,127.14,127.03,127.08,7564.0,120.7326,120.7611,120.6566,120.7041,7564.0
2023-03-30 13:30:00,127.07,127.1,126.83,126.89,32136.0,120.6946,120.7231,120.4667,120.5237,32136.0
2023-03-30 13:35:00,126.88,126.88,126.57,126.58,24100.0,120.5142,120.5142,120.2197,120.2292,24100.0
2023-03-30 13:40:00,126.56,126.71,126.43,126.71,43603.0,120.2102,120.3527,120.0867,120.3527,43603.0
2023-03-30 13:45:00,126.7,126.71,126.45,126.55,28675.0,120.3432,120.3527,120.1057,120.2007,28675.0
2023-03-30 13:50:00,126.56,126.7,126.52,126.7,17252.0,120.2102,120.3432,120.1722,120.3432,17252.0
2023-03-30 13:55:00,126.7,126.85,126.62,126.66,43740.0,120.3432,120.4857,120.2672,120.3052,43740.0
2023-03-30 14:00:00,126.65,126.78,126.54,126.78,13252.0,120.2957,120.4192,120.1912,120.4192,13252.0
2023-03-30 14:05:00,126.78,127.07,126.78,126.96,35788.0,120.4192,120.6946,120.4192,120.5902,35788.0
2023-03-30 14:10:00,126.95,126.97,126.83,126.97,15915.0,120.5807,120.5997,120.4667,120.5997,15915.0
2023-03-30 14:15:00,126.97,127.0,126.9,126.95,14145.0,120.5997,120.6281,120.5332,120.5807,14145.0
2023-03-30 14:20:00,126.94,127.27,126.93,127.15,46051.0,120.5712,120.8846,120.5617,120.7706,46051.0
2023-03-30 14:25:00,127.15,127.21,127.11,127.15,7688.0,120.7706,120.8276,120.7326,120.7706,7688.0
2023-03-30 14:30:00,127.16,127.39,127.1,127.22,33617.0,120.7801,120.9986,120.7231,120.8371,33617.0
2023-03-30 14:35:00,127.26,127.3,127.0,127.0,17302.0,120.8751,120.9131,120.6281,120.6281,17302.0
2023-03-30 14:40:00,127.02,127.2,126.99,127.01,31033.0,120.6471,120.8181,120.6187,120.6376,31033.0
2023-03-30 14:45:00,127.01,127.06,126.96,127.03,11909.0,120.6376,120.6851,120.5902,120.6566,11909.0
2023-03-30 14:50:00,126.97,127.1,126.96,126.97,28722.0,120.5997,120.7231,120.5902,120.5997,28722.0
2023-03-30 14:55:00,126.96,127.23,126.93,127.18,34241.0,120.5902,120.8466,120.5617,120.7991,34241.0
2023-03-30 15:00:00,127.18,127.26,127.1,127.25,18280.0,120.7991,120.8751,120.7231,120.8656,18280.0
2023-03-30 15:05:00,127.24,127.37,127.15,127.18,40629.0,120.8561,120.9796,120.7706,120.7991,40629.0
2023-03-30 15:10:00,127.17,127.26,127.06,127.26,25985.0,120.7896,120.8751,120.6851,120.8751,25985.0
2023-03-30 15:15:00,127.24,127.25,127.02,127.07,26218.0,120.8561,120.8656,120.6471,120.6946,26218.0
2023-03-30 15:20:00,127.08,127.28,127.07,127.26,44577.0,120.7041,120.8941,120.6946,120.8751,44577.0
2023-03-30 15:25:00,127.24,127.43,127.23,127.41,36323.0,120.8561,121.0366,120.8466,121.0176,36323.0
2023-03-30 15:30:00,127.39,127.41,127.25,127.33,39238.0,120.9986,121.0176,120.8656,120.9416,39238.0
2023-03-30 15:35:00,127.33,127.51,127.32,127.33,49997.0,120.9416,121.1126,120.9321,120.9416,49997.0
2023-03-30 15:40:00,127.32,127.49,127.27,127.35,70715.0,120.9321,121.0936,120.8846,120.9606,70715.0
2023-03-30 15:45:00,127.34,127.36,127.03,127.08,83364.0,120.9511,120.9701,120.6566,120.7041,83364.0
2023-03-30 15:50:00,127.09,127.44,127.07,127.4,137575.0,120.7136,121.0461,120.6946,121.0081,137575.0
2023-03-30 15:55:00,127.4,127.6,127.17,127.34,524419.0,121.0081,121.198,120.7896,120.9511,524419.0
2023-03-31 09:30:00,126.42,126.89,126.29,126.64,121832.0,120.0772,120.5237,119.9538,120.2862,121832.0
2023-03-31 09:35:00,126.7,126.96,126.56,126.73,19429.0,120.3432,120.5902,120.2102,120.3717,19429.0
2023-03-31 09:40:00,126.74,126.87,126.61,126.87,16035.0,120.3812,120.5047,120.2577,120.5047,16035.0
2023-03-31 09:45:00,126.9,127.54,126.9,127.24,42023.0,120.5332,121.1411,120.5332,120.8561,42023.0
2023-03-31 09:50:00,127.27,127.27,126.86,126.87,19033.0,120.8846,120.8846,120.4952,120.5047,19033.0
2023-03-31 09:55:00,126.87,126.93,126.7,126.7,26914.0,120.5047,120.5617,120.3432,120.3432,26914.0
2023-03-31 10:00:00,126.72,126.88,126.65,126.74,19289.0,120.3622,120.5142,120.2957,120.3812,19289.0
2023-03-31 10:05:00,126.78,126.86,126.58,126.63,41311.0,120.4192,120.4952,120.2292,120.2767,41311.0
2023-03-31 10:10:00,126.6,126.84,126.5,126.79,23637.0,120.2482,120.4762,120.1532,120.4287,23637.0
2023-03-31 10:15:00,126.79,126.97,126.76,126.81,14781.0,120.4287,120.5997,120.4002,120.4477,14781.0
2023-03-31 10:20:00,126.81,126.9,126.74,126.8,12956.0,120.4477,120.5332,120.3812,120.4382,12956.0
2023-03-31 10:25:00,126.8,126.94,126.73,126.81,20378.0,120.4382,120.5712,120.3717,120.4477,20378.0
2023-03-31 10:30:00,126.77,127.09,126.76,126.97,22728.0,120.4097,120.7136,120.4002,120.5997,22728.0
2023-03-31 10:35:00,127.02,127.13,126.96,127.11,13099.0,120.6471,120.7516,120.5902,120.7326,13099.0
2023-03-31 10:40:00,127.12,127.26,127.09,127.26,12968.0,120.7421,120.8751,120.7136,120.8751,12968.0
2023-03-31 10:45:00,127.26,127.35,127.16,127.21,15739.0,120.8751,120.9606,120.7801,120.8276,15739.0
2023-03-31 10:50:00,127.2,127.21,127.04,127.12,18205.0,120.8181,120.8276,120.6661,120.7421,18205.0
2023-03-31 10:55:00,127.11,127.23,127.1,127.17,9457.0,120.7326,120.8466,120.7231,120.7896,9457.0
2023-03-31 11:00:00,127.18,127.26,127.12,127.13,10252.0,120.7991,120.8751,120.7421,120.7516,10252.0
2023-03-31 11:05:00,127.12,127.19,126.99,126.99,12617.0,120.7421,120.8086,120.6187,120.6187,12617.0
2023-03-31 11:10:00,127.02,127.08,126.93,127.0,13724.0,120.6471,120.7041,120.5617,120.6281,13724.0
2023-03-31 11:15:00,127.02,127.22,126.95,127.12,27265.0,120.6471,120.8371,120.5807,120.7421,27265.0
2023-03-31 11:20:00,127.13,127.39,127.11,127.37,21196.0,120.7516,120.9986,120.7326,120.9796,21196.0
2023-03-31 11:25:00,127.38,127.42,127.32,127.35,20728.0,120.9891,121.0271,120.9321,120.9606,20728.0
2023-03-31 11:30:00,127.38,127.48,127.33,127.48,20017.0,120.9891,121.0841,120.9416,121.0841,20017.0
2023-03-31 11:35:00,127.46,127.47,127.38,127.4,17640.0,121.0651,121.0746,120.9891,121.0081,17640.0
2023-03-31 11:40:00,127.41,127.48,127.35,127.35,22772.0,121.0176,121.0841,120.9606,120.9606,22772.0
2023-03-31 11:45:00,127.36,127.45,127.26,127.43,23254.0,120.9701,121.0556,120.8751,121.0366,23254.0
2023-03-31 11:50:00,127.42,127.56,127.42,127.47,17436.0,121.0271,121.1601,121.0271,121.0746,17436.0
2023-03-31 11:55:00,127.45,127.64,127.45,127.61,16958.0,121.0556,121.236,121.0556,121.2075,16958.0
2023-03-31 12:00:00,127.6,127.67,127.51,127.64,21063.0,121.198,121.2645,121.1126,121.236,21063.0
2023-03-31 12:05:00,127.63,127.79,127.61,127.78,26180.0,121.2265,121.3785,121.2075,121.369,26180.0
2023-03-31 12:10:00,127.75,127.89,127.74,127.82,14278.0,121.3405,121.4735,121.331,121.407,14278.0
2023-03-31 12:15:00,127.81,127.81,127.67,127.73,13237.0,121.3975,121.3975,121.2645,121.3215,13237.0
2023-03-31 12:20:00,127.74,127.78,127.72,127.75,8749.0,121.331,121.369,121.312,121.3405,8749.0
2023-03-31 12:25:00,127.76,127.97,127.76,127.92,48516.0,121.35,121.5495,121.35,121.502,48516.0
2023-03-31 12:30:00,127.91,127.91,127.68,127.73,10630.0,121.4925,121.4925,121.274,121.3215,10630.0
2023-03-31 12:35:00,127.74,127.8,127.58,127.64,84567.0,121.331,121.388,121.1791,121.236,84567.0
2023-03-31 12:40:00,127.63,127.82,127.63,127.71,50572.0,121.2265,121.407,121.2265,121.3025,50572.0
2023-03-31 12:45:00,127.7,127.73,127.61,127.7,11654.0,121.293,121.3215,121.2075,121.293,11654.0
2023-03-31 12:50:00,127.71,127.79,127.6,127.6,13133.0,121.3025,121.3785,121.198,121.198,13133.0
2023-03-31 12:55:00,127.6,127.66,127.55,127.55,21717.0,121.198,121.255,121.1506,121.1506,21717.0
2023-03-31 13:00:00,127.55,127.57,127.38,127.41,17105.0,121.1506,121.1696,120.9891,121.0176,17105.0
2023-03-31 13:05:00,127.4,127.53,127.38,127.46,19410.0,121.0081,121.1316,120.9891,121.0651,19410.0
2023-03-31 13:10:00,127.49,127.52,127.4,127.5,13240.0,121.0936,121.1221,121.0081,121.1031,13240.0
2023-03-31 13:15:00,127.49,127.6,127.45,127.46,25183.0,121.0936,121.198,121.0556,121.0651,25183.0
2023-03-31 13:20:00,127.48,127.52,127.36,127.42,22671.0,121.0841,121.1221,120.9701,121.0271,22671.0
2023-03-31 13:25:00,127.4,127.41,127.24,127.28,19805.0,121.0081,121.0176,120.8561,120.8941,19805.0
2023-03-31 13:30:00,127.29,127.37,127.18,127.25,19909.0,120.9036,120.9796,120.7991,120.8656,19909.0
2023-03-31 13:35:00,127.23,127.34,127.23,127.32,14551.0,120.8466,120.9511,120.8466,120.9321,14551.0
2023-03-31 13:40:00,127.31,127.34,127.13,127.17,8910.0,120.9226,120.9511,120.7516,120.7896,8910.0
2023-03-31 13:45:00,127.2,127.24,127.11,127.12,13026.0,120.8181,120.8561,120.7326,120.7421,13026.0
2023-03-31 13:50:00,127.13,127.16,127.03,127.05,20430.0,120.7516,120.7801,120.6566,120.6756,20430.0
2023-03-31 13:55:00,127.06,127.13,126.95,127.06,42201.0,120.6851,120.7516,120.5807,120.6851,42201.0
2023-03-31 14:00:00,127.03,127.24,127.01,127.12,22945.0,120.6566,120.8561,120.6376,120.7421,22945.0
2023-03-31 14:05:00,127.15,127.34,127.14,127.28,16911.0,120.7706,120.9511,120.7611,120.8941,16911.0
2023-03-31 14:10:00,127.29,127.44,127.27,127.44,14938.0,120.9036,121.0461,120.8846,121.0461,14938.0
2023-03-31 14:15:00,127.43,127.44,127.27,127.3,11020.0,121.0366,121.0461,120.8846,120.9131,11020.0
2023-03-31 14:20:00,127.3,127.34,127.17,127.24,17918.0,120.9131,120.9511,120.7896,120.8561,17918.0
2023-03-31 14:25:00,127.21,127.27,127.13,127.23,16895.0,120.8276,120.8846,120.7516,120.8466,16895.0
2023-03-31 14:30:00,127.22,127.23,127.11,127.21,12645.0,120.8371,120.8466,120.7326,120.8276,12645.0
2023-03-31 14:35:00,127.24,127.32,127.23,127.26,21452.0,120.8561,120.9321,120.8466,120.8751,21452.0
2023-03-31 14:40:00,127.24,127.32,127.2,127.26,11301.0,120.8561,120.9321,120.8181,120.8751,11301.0
2023-03-31 14:45:00,127.25,127.25,127.11,127.21,9116.0,120.8656,120.8656,120.7326,120.8276,9116.0
2023-03-31 14:50:00,127.2,127.35,127.16,127.33,12931.0,120.8181,120.9606,120.7801,120.9416,12931.0
2023-03-31 14:55:00,127.31,127.32,127.16,127.31,10412.0,120.9226,120.9321,120.7801,120.9226,10412.0
2023-03-31 15:00:00,127.32,127.6,127.3,127.49,29640.0,120.9321,121.198,120.9131,121.0936,29640.0
2023-03-31 15:05:00,127.54,127.63,127.46,127.59,21206.0,121.1411,121.2265,121.0651,121.1885,21206.0
2023-03-31 15:10:00,127.6,127.68,127.54,127.63,25132.0,121.198,121.274,121.1411,121.2265,25132.0
2023-03-31 15:15:00,127.64,127.8,127.61,127.79,26109.0,121.236,121.388,121.2075,121.3785,26109.0
2023-03-31 15:20:00,127.79,127.94,127.78,127.92,24671.0,121.3785,121.521,121.369,121.502,24671.0
2023-03-31 15:25:00,127.92,127.97,127.86,127.92,34053.0,121.502,121.5495,121.445,121.502,34053.0
2023-03-31 15:30:00,127.91,127.96,127.65,127.68,52753.0,121.4925,121.54,121.2455,121.274,52753.0
2023-03-31 15:35:00,127.67,127.68,127.39,127.39,72281.0,121.2645,121.274,120.9986,120.9986,72281.0
2023-03-31 15:40:00,127.39,127.43,127.25,127.25,57581.0,120.9986,121.0366,120.8656,120.8656,57581.0
2023-03-31 15:45:00,127.26,127.27,127.0,127.08,83262.0,120.8751,120.8846,120.6281,120.7041,83262.0
2023-03-31 15:50:00,127.07,127.41,126.82,127.3,206915.0,120.6946,121.0176,120.4572,120.9131,206915.0
2023-03-31 15:55:00,127.32,127.78,127.24,127.59,482570.0,120.9321,121.369,120.8561,121.1885,482570.0
2023-04-03 09:30:00,126.99,127.58,126.59,127.42,106962.0,120.6187,121.1791,120.2387,121.0271,106962.0
2023-04-03 09:35:00,127.43,127.53,126.89,127.1,28460.0,121.0366,121.1316,120.5237,120.7231,28460.0
2023-04-03 09:40:00,127.08,127.11,126.82,126.86,18210.0,120.7041,120.7326,120.4572,120.4952,18210.0
2023-04-03 09:45:00,127.0,127.1,126.77,127.03,20897.0,120.6281,120.7231,120.4097,120.6566,20897.0
2023-04-03 09:50:00,127.04,127.04,126.67,126.8,29953.0,120.6661,120.6661,120.3147,120.4382,29953.0
2023-04-03 09:55:00,126.78,126.81,126.4,126.58,27034.0,120.4192,120.4477,120.0583,120.2292,27034.0
2023-04-03 10:00:00,126.56,126.98,126.55,126.61,38073.0,120.2102,120.6092,120.2007,120.2577,38073.0
2023-04-03 10:05:00,126.62,126.62,126.21,126.25,36566.0,120.2672,120.2672,119.8778,119.9158,36566.0
2023-04-03 10:10:00,126.22,126.31,125.87,126.02,45064.0,119.8873,119.9728,119.5548,119.6973,45064.0
2023-04-03 10:15:00,126.02,126.21,125.96,126.13,25354.0,119.6973,119.8778,119.6403,119.8018,25354.0
2023-04-03 10:20:00,126.13,126.62,126.12,126.57,28962.0,119.8018,120.2672,119.7923,120.2197,28962.0
2023-04-03 10:25:00,126.54,126.78,126.46,126.68,16615.0,120.1912,120.4192,120.1152,120.3242,16615.0
2023-04-03 10:30:00,126.72,126.85,126.52,126.64,28477.0,120.3622,120.4857,120.1722,120.2862,28477.0
2023-04-03 10:35:00,126.67,126.67,126.15,126.28,45076.0,120.3147,120.3147,119.8208,119.9443,45076.0
2023-04-03 10:40:00,126.3,126.39,126.06,126.31,34757.0,119.9633,120.0488,119.7353,119.9728,34757.0
2023-04-03 10:45:00,126.32,126.39,125.8,125.84,31489.0,119.9823,120.0488,119.4884,119.5263,31489.0
2023-04-03 10:50:00,125.81,125.87,125.22,125.25,87842.0,119.4979,119.5548,118.9375,118.966,87842.0
2023-04-03 10:55:00,125.27,125.47,125.23,125.25,70224.0,118.9849,119.1749,118.947,118.966,70224.0
2023-04-03 11:00:00,125.28,125.45,125.23,125.34,58436.0,118.9944,119.1559,118.947,119.0514,58436.0
2023-04-03 11:05:00,125.32,125.44,125.25,125.32,16240.0,119.0324,119.1464,118.966,119.0324,16240.0
2023-04-03 11:10:00,125.3,125.36,125.13,125.32,13347.0,119.0134,119.0704,118.852,119.0324,13347.0
2023-04-03 11:15:00,125.3,125.46,125.25,125.39,23856.0,119.0134,119.1654,118.966,119.0989,23856.0
2023-04-03 11:20:00,125.41,125.47,125.21,125.25,18587.0,119.1179,119.1749,118.928,118.966,18587.0
2023-04-03 11:25:00,125.27,125.38,125.21,125.31,35200.0,118.9849,119.0894,118.928,119.0229,35200.0
2023-04-03 11:30:00,125.29,125.29,124.93,125.02,53653.0,119.0039,119.0039,118.662,118.7475,53653.0
2023-04-03 11:35:00,125.03,125.06,124.75,124.79,38294.0,118.757,118.7855,118.491,118.529,38294.0
2023-04-03 11:40:00,124.81,124.87,124.58,124.59,26601.0,118.548,118.605,118.3296,118.3391,26601.0
2023-04-03 11:45:00,124.57,124.91,124.57,124.89,22875.0,118.3201,118.643,118.3201,118.624,22875.0
2023-04-03 11:50:00,124.92,124.92,124.67,124.67,17065.0,118.6525,118.6525,118.4151,118.4151,17065.0
2023-04-03 11:55:00,124.68,124.73,124.39,124.44,91146.0,118.4245,118.472,118.1491,118.1966,91146.0
2023-04-03 12:00:00,124.46,124.69,124.24,124.69,72163.0,118.2156,118.434,118.0066,118.434,72163.0
2023-04-03 12:05:00,124.69,124.99,124.63,124.85,22907.0,118.434,118.719,118.3771,118.586,22907.0
2023-04-03 12:10:00,124.87,124.95,124.78,124.87,33013.0,118.605,118.681,118.5195,118.605,33013.0
2023-04-03 12:15:00,124.87,124.91,124.72,124.76,27810.0,118.605,118.643,118.4625,118.5005,27810.0
2023-04-03 12:20:00,124.78,124.84,124.54,124.6,20283.0,118.5195,118.5765,118.2916,118.3486,20283.0
2023-04-03 12:25:00,124.58,124.65,124.32,124.34,22736.0,118.3296,118.3961,118.0826,118.1016,22736.0
2023-04-03 12:30:00,124.33,124.53,124.27,124.4,32059.0,118.0921,118.2821,118.0351,118.1586,32059.0
2023-04-03 12:35:00,124.4,124.45,124.25,124.25,28849.0,118.1586,118.2061,118.0161,118.0161,28849.0
2023-04-03 12:40:00,124.28,124.32,124.03,124.04,38359.0,118.0446,118.0826,117.8072,117.8167,38359.0
2023-04-03 12:45:00,124.03,124.21,123.95,124.17,54059.0,117.8072,117.9781,117.7312,117.9401,54059.0
2023-04-03 12:50:00,124.16,124.16,123.94,123.96,47855.0,117.9306,117.9306,117.7217,117.7407,47855.0
2023-04-03 12:55:00,123.95,124.14,123.87,123.87,36004.0,117.7312,117.9116,117.6552,117.6552,36004.0
2023-04-03 13:00:00,123.86,123.96,123.76,123.93,53555.0,117.6457,117.7407,117.5507,117.7122,53555.0
2023-04-03 13:05:00,123.95,124.19,123.88,124.19,31603.0,117.7312,117.9591,117.6647,117.9591,31603.0
2023-04-03 13:10:00,124.21,124.24,124.02,124.03,29106.0,117.9781,118.0066,117.7977,117.8072,29106.0
2023-04-03 13:15:00,124.04,124.05,123.83,123.92,24460.0,117.8167,117.8262,117.6172,117.7027,24460.0
2023-04-03 13:20:00,123.91,124.01,123.82,123.83,22306.0,117.6932,117.7882,117.6077,117.6172,22306.0
2023-04-03 13:25:00,123.84,123.88,123.62,123.64,40569.0,117.6267,117.6647,117.4177,117.4367,40569.0
2023-04-03 13:30:00,123.63,123.85,123.6,123.83,22955.0,117.4272,117.6362,117.3987,117.6172,22955.0
2023-04-03 13:35:00,123.84,124.05,123.78,123.86,35105.0,117.6267,117.8262,117.5697,117.6457,35105.0
2023-04-03 13:40:00,123.87,123.88,123.78,123.79,17345.0,117.6552,117.6647,117.5697,117.5792,17345.0
2023-04-03 13:45:00,123.78,124.01,123.72,123.94,35437.0,117.5697,117.7882,117.5127,117.7217,35437.0
2023-04-03 13:50:00,123.96,124.01,123.89,123.95,16716.0,117.7407,117.7882,117.6742,117.7312,16716.0
2023-04-03 13:55:00,123.94,124.18,123.89,124.15,29906.0,117.7217,117.9496,117.6742,117.9211,29906.0
2023-04-03 14:00:00,124.16,124.21,124.06,124.06,23048.0,117.9306,117.9781,117.8357,117.8357,23048.0
2023-04-03 14:05:00,124.05,124.1,124.0,124.01,17072.0,117.8262,117.8736,117.7787,117.7882,17072.0
2023-04-03 14:10:00,124.01,124.22,123.99,124.12,22503.0,117.7882,117.9876,117.7692,117.8926,22503.0
2023-04-03 14:15:00,124.16,124.23,124.11,124.21,33438.0,117.9306,117.9971,117.8831,117.9781,33438.0
2023-04-03 14:20:00,124.19,124.25,124.1,124.23,12036.0,117.9591,118.0161,117.8736,117.9971,12036.0
2023-04-03 14:25:00,124.23,124.3,124.21,124.26,18058.0,117.9971,118.0636,117.9781,118.0256,18058.0
2023-04-03 14:30:00,124.24,124.33,124.18,124.27,23816.0,118.0066,118.0921,117.9496,118.0351,23816.0
2023-04-03 14:35:00,124.27,124.51,124.27,124.46,25300.0,118.0351,118.2631,118.0351,118.2156,25300.0
2023-04-03 14:40:00,124.47,124.53,124.42,124.49,26395.0,118.2251,118.2821,118.1776,118.2441,26395.0
2023-04-03 14:45:00,124.46,124.58,124.45,124.54,32058.0,118.2156,118.3296,118.2061,118.2916,32058.0
2023-04-03 14:50:00,124.54,124.7,124.51,124.57,22700.0,118.2916,118.4435,118.2631,118.3201,22700.0
2023-04-03 14:55:00,124.55,124.61,124.54,124.59,13547.0,118.3011,118.3581,118.2916,118.3391,13547.0
2023-04-03 15:00:00,124.6,124.66,124.44,124.48,30185.0,118.3486,118.4056,118.1966,118.2346,30185.0
2023-04-03 15:05:00,124.48,124.6,124.48,124.53,28817.0,118.2346,118.3486,118.2346,118.2821,28817.0
2023-04-03 15:10:00,124.54,124.65,124.47,124.47,34152.0,118.2916,118.3961,118.2251,118.2251,34152.0
2023-04-03 15:15:00,124.46,124.52,124.39,124.47,59292.0,118.2156,118.2726,118.1491,118.2251,59292.0
2023-04-03 15:20:00,124.47,124.54,124.38,124.49,28394.0,118.2251,118.2916,118.1396,118.2441,28394.0
2023-04-03 15:25:00,124.49,124.56,124.43,124.47,34241.0,118.2441,118.3106,118.1871,118.2251,34241.0
2023-04-03 15:30:00,124.48,124.65,124.42,124.48,47145.0,118.2346,118.3961,118.1776,118.2346,47145.0
2023-04-03 15:35:00,124.48,124.59,124.43,124.43,40183.0,118.2346,118.3391,118.1871,118.1871,40183.0
2023-04-03 15:40:00,124.43,124.54,124.25,124.48,94467.0,118.1871,118.2916,118.0161,118.2346,94467.0
2023-04-03 15:45:00,124.48,124.62,124.38,124.42,73225.0,118.2346,118.3676,118.1396,118.1776,73225.0
2023-04-03 15:50:00,124.42,124.54,124.26,124.4,113797.0,118.1776,118.2916,118.0256,118.1586,113797.0
2023-04-03 15:55:00,124.41,124.88,124.4,124.75,369936.0,118.1681,118.6145,118.1586,118.491,369936.0
2023-04-04 09:30:00,124.85,125.17,124.7,124.87,89725.0,118.586,118.89,118.4435,118.605,89725.0
2023-04-04 09:35:00,124.91,125.11,124.79,124.79,29706.0,118.643,118.833,118.529,118.529,29706.0
2023-04-04 09:40:00,124.77,124.78,123.93,123.98,78909.0,118.51,118.5195,117.7122,117.7597,78909.0
2023-04-04 09:45:00,123.95,124.3,123.76,124.29,22413.0,117.7312,118.0636,117.5507,118.0541,22413.0
2023-04-04 09:50:00,124.26,124.6,124.26,124.56,32389.0,118.0256,118.3486,118.0256,118.3106,32389.0
2023-04-04 09:55:00,124.54,124.85,124.51,124.74,44807.0,118.2916,118.586,118.2631,118.4815,44807.0
2023-04-04 10:00:00,124.8,125.14,124.74,124.98,49833.0,118.5385,118.8615,118.4815,118.7095,49833.0
2023-04-04 10:05:00,124.96,125.06,124.82,124.92,31446.0,118.6905,118.7855,118.5575,118.6525,31446.0
2023-04-04 10:10:00,124.91,125.21,124.9,125.13,33446.0,118.643,118.928,118.6335,118.852,33446.0
2023-04-04 10:15:00,125.19,125.22,124.57,124.6,43614.0,118.909,118.9375,118.3201,118.3486,43614.0
2023-04-04 10:20:00,124.62,124.64,124.29,124.42,36399.0,118.3676,118.3866,118.0541,118.1776,36399.0
2023-04-04 10:25:00,124.41,124.59,124.37,124.41,16821.0,118.1681,118.3391,118.1301,118.1681,16821.0
2023-04-04 10:30:00,124.45,124.84,124.45,124.81,16343.0,118.2061,118.5765,118.2061,118.548,16343.0
2023-04-04 10:35:00,124.81,124.9,124.52,124.55,18732.0,118.548,118.6335,118.2726,118.3011,18732.0
2023-04-04 10:40:00,124.53,124.53,124.12,124.28,26673.0,118.2821,118.2821,117.8926,118.0446,26673.0
2023-04-04 10:45:00,124.21,124.24,124.02,124.06,15508.0,117.9781,118.0066,117.7977,117.8357,15508.0
2023-04-04 10:50:00,124.06,124.26,124.02,124.24,22064.0,117.8357,118.0256,117.7977,118.0066,22064.0
2023-04-04 10:55:00,124.26,124.29,123.97,124.11,28052.0,118.0256,118.0541,117.7502,117.8831,28052.0
2023-04-04 11:00:00,124.1,124.1,123.83,123.85,40873.0,117.8736,117.8736,117.6172,117.6362,40873.0
2023-04-04 11:05:00,123.84,123.86,123.28,123.34,151351.0,117.6267,117.6457,117.0948,117.1518,151351.0
2023-04-04 11:10:00,123.35,123.41,123.17,123.4,53197.0,117.1613,117.2183,116.9903,117.2088,53197.0
2023-04-04 11:15:00,123.39,123.39,123.09,123.15,50289.0,117.1993,117.1993,116.9143,116.9713,50289.0
2023-04-04 11:20:00,123.13,123.2,123.0,123.01,70931.0,116.9523,117.0188,116.8288,116.8383,70931.0
2023-04-04 11:25:00,123.02,123.3,122.9,123.24,124700.0,116.8478,117.1138,116.7339,117.0568,124700.0
2023-04-04 11:30:00,123.23,123.34,123.11,123.34,44909.0,117.0473,117.1518,116.9333,117.1518,44909.0
2023-04-04 11:35:00,123.33,123.42,122.84,122.9,57493.0,117.1423,117.2278,116.6769,116.7339,57493.0
2023-04-04 11:40:00,122.9,122.98,122.72,122.75,33088.0,116.7339,116.8098,116.5629,116.5914,33088.0
2023-04-04 11:45:00,122.78,122.99,122.78,122.84,30508.0,116.6199,116.8193,116.6199,116.6769,30508.0
2023-04-04 11:50:00,122.84,122.98,122.68,122.98,33050.0,116.6769,116.8098,116.5249,116.8098,33050.0
2023-04-04 11:55:00,122.97,122.98,122.71,122.72,26220.0,116.8003,116.8098,116.5534,116.5629,26220.0
2023-04-04 12:00:00,122.72,122.77,122.57,122.58,87398.0,116.5629,116.6104,116.4204,116.4299,87398.0
2023-04-04 12:05:00,122.58,122.62,122.2,122.23,80415.0,116.4299,116.4679,116.069,116.0975,80415.0
2023-04-04 12:10:00,122.26,122.48,122.14,122.46,33725.0,116.126,116.3349,116.012,116.3159,33725.0
2023-04-04 12:15:00,122.45,122.49,122.34,122.41,26180.0,116.3064,116.3444,116.202,116.2684,26180.0
2023-04-04 12:20:00,122.42,122.74,122.34,122.71,21529.0,116.2779,116.5819,116.202,116.5534,21529.0
2023-04-04 12:25:00,122.73,122.89,122.67,122.67,23212.0,116.5724,116.7244,116.5154,116.5154,23212.0
2023-04-04 12:30:00,122.66,122.82,122.63,122.76,20819.0,116.5059,116.6579,116.4774,116.6009,20819.0
2023-04-04 12:35:00,122.74,122.81,122.63,122.66,15335.0,116.5819,116.6484,116.4774,116.5059,15335.0
2023-04-04 12:40:00,122.65,122.86,122.63,122.74,27089.0,116.4964,116.6959,116.4774,116.5819,27089.0
2023-04-04 12:45:00,122.72,122.73,122.5,122.53,19051.0,116.5629,116.5724,116.3539,116.3824,19051.0
2023-04-04 12:50:00,122.53,122.75,122.48,122.62,18977.0,116.3824,116.5914,116.3349,116.4679,18977.0
2023-04-04 12:55:00,122.63,122.77,122.55,122.7,29227.0,116.4774,116.6104,116.4014,116.5439,29227.0
2023-04-04 13:00:00,122.7,122.72,122.53,122.7,14169.0,116.5439,116.5629,116.3824,116.5439,14169.0
2023-04-04 13:05:00,122.7,122.81,122.55,122.56,22728.0,116.5439,116.6484,116.4014,116.4109,22728.0
2023-04-04 13:10:00,122.56,122.56,122.37,122.51,19412.0,116.4109,116.4109,116.2304,116.3634,19412.0
2023-04-04 13:15:00,122.5,122.8,122.48,122.76,34553.0,116.3539,116.6389,116.3349,116.6009,34553.0
2023-04-04 13:20:00,122.78,122.94,122.77,122.91,16406.0,116.6199,116.7718,116.6104,116.7434,16406.0
2023-04-04 13:25:00,122.91,122.91,122.72,122.73,15733.0,116.7434,116.7434,116.5629,116.5724,15733.0
2023-04-04 13:30:00,122.72,122.79,122.62,122.67,23438.0,116.5629,116.6294,116.4679,116.5154,23438.0
2023-04-04 13:35:00,122.67,122.92,122.66,122.9,20263.0,116.5154,116.7529,116.5059,116.7339,20263.0
2023-04-04 13:40:00,122.92,122.99,122.76,122.79,31279.0,116.7529,116.8193,116.6009,116.6294,31279.0
2023-04-04 13:45:00,122.78,123.0,122.76,122.99,19632.0,116.6199,116.8288,116.6009,116.8193,19632.0
2023-04-04 13:50:00,122.99,123.07,122.94,123.02,22914.0,116.8193,116.8953,116.7718,116.8478,22914.0
2023-04-04 13:55:00,123.02,123.13,123.0,123.01,15116.0,116.8478,116.9523,116.8288,116.8383,15116.0
2023-04-04 14:00:00,123.01,123.1,122.95,123.01,17198.0,116.8383,116.9238,116.7813,116.8383,17198.0
2023-04-04 14:05:00,123.02,123.16,122.99,123.01,14090.0,116.8478,116.9808,116.8193,116.8383,14090.0
2023-04-04 14:10:00,123.02,123.15,123.0,123.11,14895.0,116.8478,116.9713,116.8288,116.9333,14895.0
2023-04-04 14:15:00,123.16,123.17,122.96,123.02,25149.0,116.9808,116.9903,116.7908,116.8478,25149.0
2023-04-04 14:20:00,123.0,123.04,122.86,122.87,22307.0,116.8288,116.8668,116.6959,116.7054,22307.0
2023-04-04 14:25:00,122.9,122.96,122.84,122.87,33164.0,116.7339,116.7908,116.6769,116.7054,33164.0
2023-04-04 14:30:00,122.85,122.85,122.6,122.7,29858.0,116.6864,116.6864,116.4489,116.5439,29858.0
2023-04-04 14:35:00,122.71,122.87,122.62,122.83,21857.0,116.5534,116.7054,116.4679,116.6674,21857.0
2023-04-04 14:40:00,122.86,122.92,122.57,122.58,35871.0,116.6959,116.7529,116.4204,116.4299,35871.0
2023-04-04 14:45:00,122.57,122.67,122.52,122.64,22914.0,116.4204,116.5154,116.3729,116.4869,22914.0
2023-04-04 14:50:00,122.68,122.73,122.54,122.61,19713.0,116.5249,116.5724,116.3919,116.4584,19713.0
2023-04-04 14:55:00,122.62,122.62,122.22,122.25,44159.0,116.4679,116.4679,116.088,116.1165,44159.0
2023-04-04 15:00:00,122.22,122.28,122.06,122.27,39164.0,116.088,116.145,115.936,116.1355,39164.0
2023-04-04 15:05:00,122.24,122.37,121.9,121.93,58869.0,116.107,116.2304,115.784,115.8125,58869.0
2023-04-04 15:10:00,121.9,122.09,121.88,122.01,44760.0,115.784,115.9645,115.765,115.8885,44760.0
2023-04-04 15:15:00,122.0,122.14,121.97,122.04,34459.0,115.879,116.012,115.8505,115.917,34459.0
2023-04-04 15:20:00,122.03,122.17,121.99,122.08,41447.0,115.9075,116.0405,115.8695,115.955,41447.0
2023-04-04 15:25:00,122.06,122.11,121.81,121.82,27541.0,115.936,115.9835,115.6985,115.708,27541.0
2023-04-04 15:30:00,121.83,122.06,121.82,122.01,37098.0,115.7175,115.936,115.708,115.8885,37098.0
2023-04-04 15:35:00,122.01,122.23,121.94,122.2,63913.0,115.8885,116.0975,115.822,116.069,63913.0
2023-04-04 15:40:00,122.21,122.25,121.93,121.94,52896.0,116.0785,116.1165,115.8125,115.822,52896.0
2023-04-04 15:45:00,121.93,122.09,121.81,122.09,77915.0,115.8125,115.9645,115.6985,115.9645,77915.0
2023-04-04 15:50:00,122.02,122.3,121.96,122.21,109691.0,115.898,116.164,115.841,116.0785,109691.0
2023-04-04 15:55:00,122.23,122.41,122.14,122.38,306357.0,116.0975,116.2684,116.012,116.2399,306357.0
2023-04-05 09:30:00,121.55,121.76,121.25,121.52,191701.0,115.4516,115.6511,115.1666,115.4231,191701.0
2023-04-05 09:35:00,121.49,122.11,121.35,121.96,40614.0,115.3946,115.9835,115.2616,115.841,40614.0
2023-04-05 09:40:00,121.97,122.41,121.88,121.89,58098.0,115.8505,116.2684,115.765,115.7745,58098.0
2023-04-05 09:45:00,121.97,122.12,121.7,121.74,49922.0,115.8505,115.993,115.5941,115.6321,49922.0
2023-04-05 09:50:00,121.75,122.0,121.45,121.85,47957.0,115.6416,115.879,115.3566,115.7365,47957.0
2023-04-05 09:55:00,121.86,122.33,121.79,122.11,29730.0,115.746,116.1925,115.6795,115.9835,29730.0
2023-04-05 10:00:00,122.13,122.55,121.85,121.86,59260.0,116.0025,116.4014,115.7365,115.746,59260.0
2023-04-05 10:05:00,121.89,122.15,121.74,121.96,117131.0,115.7745,116.0215,115.6321,115.841,117131.0
2023-04-05 10:10:00,121.97,122.01,121.84,121.99,20132.0,115.8505,115.8885,115.727,115.8695,20132.0
2023-04-05 10:15:00,121.97,122.02,121.84,121.89,37444.0,115.8505,115.898,115.727,115.7745,37444.0
2023-04-05 10:20:00,121.93,122.56,121.9,122.55,44487.0,115.8125,116.4109,115.784,116.4014,44487.0
2023-04-05 10:25:00,122.56,122.57,122.14,122.16,44582.0,116.4109,116.4204,116.012,116.031,44582.0
2023-04-05 10:30:00,122.06,122.38,121.94,122.0,36049.0,115.936,116.2399,115.822,115.879,36049.0
2023-04-05 10:35:00,121.97,122.16,121.83,121.88,20266.0,115.8505,116.031,115.7175,115.765,20266.0
2023-04-05 10:40:00,121.85,121.87,121.5,121.52,76339.0,115.7365,115.7555,115.4041,115.4231,76339.0
2023-04-05 10:45:00,121.5,121.99,121.48,121.93,37566.0,115.4041,115.8695,115.3851,115.8125,37566.0
2023-04-05 10:50:00,121.93,122.17,121.82,121.98,42479.0,115.8125,116.0405,115.708,115.86,42479.0
2023-04-05 10:55:00,121.99,122.11,121.77,121.77,32295.0,115.8695,115.9835,115.6605,115.6605,32295.0
2023-04-05 11:00:00,121.75,121.8,121.47,121.62,60673.0,115.6416,115.689,115.3756,115.5181,60673.0
2023-04-05 11:05:00,121.59,121.88,121.54,121.81,45555.0,115.4896,115.765,115.4421,115.6985,45555.0
2023-04-05 11:10:00,121.8,122.16,121.68,121.73,67106.0,115.689,116.031,115.5751,115.6226,67106.0
2023-04-05 11:15:00,121.71,121.93,121.57,121.58,108773.0,115.6036,115.8125,115.4706,115.4801,108773.0
2023-04-05 11:20:00,121.59,121.9,121.57,121.88,32348.0,115.4896,115.784,115.4706,115.765,32348.0
2023-04-05 11:25:00,121.88,121.98,121.66,121.7,51942.0,115.765,115.86,115.5561,115.5941,51942.0
2023-04-05 11:30:00,121.72,122.12,121.72,122.04,27322.0,115.6131,115.993,115.6131,115.917,27322.0
2023-04-05 11:35:00,122.02,122.06,121.81,121.86,26073.0,115.898,115.936,115.6985,115.746,26073.0
2023-04-05 11:40:00,121.87,121.92,121.61,121.71,20279.0,115.7555,115.803,115.5086,115.6036,20279.0
2023-04-05 11:45:00,121.7,122.03,121.69,121.86,39096.0,115.5941,115.9075,115.5846,115.746,39096.0
2023-04-05 11:50:00,121.85,121.86,121.66,121.66,21334.0,115.7365,115.746,115.5561,115.5561,21334.0
2023-04-05 11:55:00,121.65,121.94,121.65,121.92,17961.0,115.5466,115.822,115.5466,115.803,17961.0
2023-04-05 12:00:00,121.96,121.96,121.71,121.71,22164.0,115.841,115.841,115.6036,115.6036,22164.0
2023-04-05 12:05:00,121.69,121.72,121.57,121.65,25061.0,115.5846,115.6131,115.4706,115.5466,25061.0
2023-04-05 12:10:00,121.66,121.78,121.6,121.6,23172.0,115.5561,115.67,115.4991,115.4991,23172.0
2023-04-05 12:15:00,121.62,121.75,121.48,121.73,30077.0,115.5181,115.6416,115.3851,115.6226,30077.0
2023-04-05 12:20:00,121.73,121.74,121.6,121.64,20110.0,115.6226,115.6321,115.4991,115.5371,20110.0
2023-04-05 12:25:00,121.65,121.65,121.32,121.51,32519.0,115.5466,115.5466,115.2331,115.4136,32519.0
2023-04-05 12:30:00,121.5,121.56,121.45,121.52,16076.0,115.4041,115.4611,115.3566,115.4231,16076.0
2023-04-05 12:35:00,121.56,121.89,121.54,121.75,21629.0,115.4611,115.7745,115.4421,115.6416,21629.0
2023-04-05 12:40:00,121.74,121.76,121.64,121.69,14513.0,115.6321,115.6511,115.5371,115.5846,14513.0
2023-04-05 12:45:00,121.69,121.84,121.63,121.68,21725.0,115.5846,115.727,115.5276,115.5751,21725.0
2023-04-05 12:50:00,121.67,121.87,121.63,121.86,12100.0,115.5656,115.7555,115.5276,115.746,12100.0
2023-04-05 12:55:00,121.85,122.06,121.85,121.9,32942.0,115.7365,115.936,115.7365,115.784,32942.0
2023-04-05 13:00:00,121.9,122.05,121.85,122.05,19365.0,115.784,115.9265,115.7365,115.9265,19365.0
2023-04-05 13:05:00,122.09,122.28,122.09,122.2,43234.0,115.9645,116.145,115.9645,116.069,43234.0
2023-04-05 13:10:00,122.21,122.42,122.2,122.28,29442.0,116.0785,116.2779,116.069,116.145,29442.0
2023-04-05 13:15:00,122.27,122.55,122.27,122.54,20506.0,116.1355,116.4014,116.1355,116.3919,20506.0
2023-04-05 13:20:00,122.53,122.53,122.32,122.38,28790.0,116.3824,116.3824,116.183,116.2399,28790.0
2023-04-05 13:25:00,122.39,122.56,122.39,122.45,17369.0,116.2494,116.4109,116.2494,116.3064,17369.0
2023-04-05 13:30:00,122.46,122.64,122.46,122.53,21744.0,116.3159,116.4869,116.3159,116.3824,21744.0
2023-04-05 13:35:00,122.53,122.64,122.47,122.58,18068.0,116.3824,116.4869,116.3254,116.4299,18068.0
2023-04-05 13:40:00,122.59,122.74,122.52,122.57,21593.0,116.4394,116.5819,116.3729,116.4204,21593.0
2023-04-05 13:45:00,122.57,122.58,122.3,122.34,37560.0,116.4204,116.4299,116.164,116.202,37560.0
2023-04-05 13:50:00,122.35,122.4,122.25,122.3,22786.0,116.2114,116.2589,116.1165,116.164,22786.0
2023-04-05 13:55:00,122.31,122.58,122.31,122.43,63357.0,116.1735,116.4299,116.1735,116.2874,63357.0
2023-04-05 14:00:00,122.4,122.88,122.38,122.86,42525.0,116.2589,116.7149,116.2399,116.6959,42525.0
2023-04-05 14:05:00,122.85,123.12,122.84,122.97,66306.0,116.6864,116.9428,116.6769,116.8003,66306.0
2023-04-05 14:10:00,122.97,122.97,122.79,122.95,42355.0,116.8003,116.8003,116.6294,116.7813,42355.0
2023-04-05 14:15:00,122.91,123.06,122.83,122.85,23858.0,116.7434,116.8858,116.6674,116.6864,23858.0
2023-04-05 14:20:00,122.85,122.85,122.6,122.6,25170.0,116.6864,116.6864,116.4489,116.4489,25170.0
2023-04-05 14:25:00,122.61,122.77,122.61,122.66,16092.0,116.4584,116.6104,116.4584,116.5059,16092.0
2023-04-05 14:30:00,122.67,122.88,122.67,122.86,14019.0,116.5154,116.7149,116.5154,116.6959,14019.0
2023-04-05 14:35:00,122.86,123.22,122.8,123.04,43267.0,116.6959,117.0378,116.6389,116.8668,43267.0
2023-04-05 14:40:00,123.01,123.16,122.85,122.88,29053.0,116.8383,116.9808,116.6864,116.7149,29053.0
2023-04-05 14:45:00,122.87,123.18,122.87,123.02,27451.0,116.7054,116.9998,116.7054,116.8478,27451.0
2023-04-05 14:50:00,123.01,123.04,122.87,122.92,16296.0,116.8383,116.8668,116.7054,116.7529,16296.0
2023-04-05 14:55:00,122.86,123.04,122.82,123.02,17863.0,116.6959,116.8668,116.6579,116.8478,17863.0
2023-04-05 15:00:00,123.04,123.05,122.88,122.96,24240.0,116.8668,116.8763,116.7149,116.7908,24240.0
2023-04-05 15:05:00,122.96,123.06,122.77,122.8,221823.0,116.7908,116.8858,116.6104,116.6389,221823.0
2023-04-05 15:10:00,122.81,122.83,122.64,122.67,150693.0,116.6484,116.6674,116.4869,116.5154,150693.0
2023-04-05 15:15:00,122.67,122.73,122.47,122.51,68330.0,116.5154,116.5724,116.3254,116.3634,68330.0
2023-04-05 15:20:00,122.48,122.59,122.42,122.57,42367.0,116.3349,116.4394,116.2779,116.4204,42367.0
2023-04-05 15:25:00,122.58,122.87,122.57,122.77,39795.0,116.4299,116.7054,116.4204,116.6104,39795.0
2023-04-05 15:30:00,122.79,122.85,122.67,122.67,109469.0,116.6294,116.6864,116.5154,116.5154,109469.0
2023-04-05 15:35:00,122.67,122.82,122.64,122.71,53504.0,116.5154,116.6579,116.4869,116.5534,53504.0
2023-04-05 15:40:00,122.7,122.93,122.58,122.93,72610.0,116.5439,116.7624,116.4299,116.7624,72610.0
2023-04-05 15:45:00,122.94,123.0,122.82,122.83,124914.0,116.7718,116.8288,116.6579,116.6674,124914.0
2023-04-05 15:50:00,122.83,123.06,122.77,123.03,106221.0,116.6674,116.8858,116.6104,116.8573,106221.0
2023-04-05 15:55:00,123.07,123.2,123.04,123.08,324175.0,116.8953,117.0188,116.8668,116.9048,324175.0
2023-04-06 09:30:00,122.33,122.39,121.17,121.31,159007.0,116.1925,116.2494,115.0907,115.2236,159007.0
2023-04-06 09:35:00,121.31,121.41,121.05,121.3,146802.0,115.2236,115.3186,114.9767,115.2141,146802.0
2023-04-06 09:40:00,121.26,122.24,121.22,122.22,72826.0,115.1761,116.107,115.1381,116.088,72826.0
2023-04-06 09:45:00,122.24,122.24,121.51,121.55,44928.0,116.107,116.107,115.4136,115.4516,44928.0
2023-04-06 09:50:00,121.53,121.94,121.53,121.84,39159.0,115.4326,115.822,115.4326,115.727,39159.0
2023-04-06 09:55:00,121.82,122.32,121.77,122.32,73565.0,115.708,116.183,115.6605,116.183,73565.0
2023-04-06 10:00:00,122.33,123.13,122.27,123.11,55318.0,116.1925,116.9523,116.1355,116.9333,55318.0
2023-04-06 10:05:00,123.11,123.61,123.11,123.35,75140.0,116.9333,117.4082,116.9333,117.1613,75140.0
2023-04-06 10:10:00,123.38,123.77,123.37,123.68,44450.0,117.1898,117.5602,117.1803,117.4747,44450.0
2023-04-06 10:15:00,123.71,123.85,123.34,123.34,49551.0,117.5032,117.6362,117.1518,117.1518,49551.0
2023-04-06 10:20:00,123.29,123.34,123.11,123.19,44997.0,117.1043,117.1518,116.9333,117.0093,44997.0
2023-04-06 10:25:00,123.18,123.35,123.04,123.14,49071.0,116.9998,117.1613,116.8668,116.9618,49071.0
2023-04-06 10:30:00,123.1,123.33,123.06,123.09,19063.0,116.9238,117.1423,116.8858,116.9143,19063.0
2023-04-06 10:35:00,123.06,123.09,122.72,122.77,32799.0,116.8858,116.9143,116.5629,116.6104,32799.0
2023-04-06 10:40:00,122.78,122.88,122.47,122.54,15912.0,116.6199,116.7149,116.3254,116.3919,15912.0
2023-04-06 10:45:00,122.61,122.83,122.57,122.6,30538.0,116.4584,116.6674,116.4204,116.4489,30538.0
2023-04-06 10:50:00,122.58,122.63,122.44,122.54,19999.0,116.4299,116.4774,116.2969,116.3919,19999.0
2023-04-06 10:55:00,122.56,122.71,122.52,122.56,17141.0,116.4109,116.5534,116.3729,116.4109,17141.0
2023-04-06 11:00:00,122.61,122.88,122.52,122.78,23521.0,116.4584,116.7149,116.3729,116.6199,23521.0
2023-04-06 11:05:00,122.76,122.91,122.7,122.82,11384.0,116.6009,116.7434,116.5439,116.6579,11384.0
2023-04-06 11:10:00,122.83,123.01,122.78,122.88,20251.0,116.6674,116.8383,116.6199,116.7149,20251.0
2023-04-06 11:15:00,122.93,122.93,122.83,122.87,10276.0,116.7624,116.7624,116.6674,116.7054,10276.0
2023-04-06 11:20:00,122.91,123.01,122.85,122.99,34604.0,116.7434,116.8383,116.6864,116.8193,34604.0
2023-04-06 11:25:00,122.99,123.0,122.75,122.76,24350.0,116.8193,116.8288,116.5914,116.6009,24350.0
2023-04-06 11:30:00,122.76,122.86,122.72,122.78,13211.0,116.6009,116.6959,116.5629,116.6199,13211.0
2023-04-06 11:35:00,122.75,123.03,122.71,123.03,20237.0,116.5914,116.8573,116.5534,116.8573,20237.0
2023-04-06 11:40:00,123.06,123.28,123.0,123.25,73505.0,116.8858,117.0948,116.8288,117.0663,73505.0
2023-04-06 11:45:00,123.28,123.42,123.24,123.27,25288.0,117.0948,117.2278,117.0568,117.0853,25288.0
2023-04-06 11:50:00,123.26,123.29,123.14,123.21,25139.0,117.0758,117.1043,116.9618,117.0283,25139.0
2023-04-06 11:55:00,123.21,123.38,123.21,123.36,25116.0,117.0283,117.1898,117.0283,117.1708,25116.0
2023-04-06 12:00:00,123.38,123.69,123.38,123.57,23446.0,117.1898,117.4842,117.1898,117.3702,23446.0
2023-04-06 12:05:00,123.53,123.56,123.26,123.34,7924.0,117.3322,117.3607,117.0758,117.1518,7924.0
2023-04-06 12:10:00,123.35,123.42,123.28,123.39,15386.0,117.1613,117.2278,117.0948,117.1993,15386.0
2023-04-06 12:15:00,123.37,123.5,123.36,123.4,28167.0,117.1803,117.3038,117.1708,117.2088,28167.0
2023-04-06 12:20:00,123.4,123.46,123.34,123.4,8183.0,117.2088,117.2658,117.1518,117.2088,8183.0
2023-04-06 12:25:00,123.4,123.43,123.33,123.38,14147.0,117.2088,117.2373,117.1423,117.1898,14147.0
2023-04-06 12:30:00,123.4,123.66,123.4,123.53,18129.0,117.2088,117.4557,117.2088,117.3322,18129.0
2023-04-06 12:35:00,123.53,123.53,123.31,123.31,17772.0,117.3322,117.3322,117.1233,117.1233,17772.0
2023-04-06 12:40:00,123.31,123.33,123.22,123.26,19850.0,117.1233,117.1423,117.0378,117.0758,19850.0
2023-04-06 12:45:00,123.27,123.37,123.14,123.2,15387.0,117.0853,117.1803,116.9618,117.0188,15387.0
2023-04-06 12:50:00,123.2,123.22,123.12,123.12,8775.0,117.0188,117.0378,116.9428,116.9428,8775.0
2023-04-06 12:55:00,123.12,123.12,122.84,122.95,16498.0,116.9428,116.9428,116.6769,116.7813,16498.0
2023-04-06 13:00:00,122.95,123.09,122.85,123.05,18712.0,116.7813,116.9143,116.6864,116.8763,18712.0
2023-04-06 13:05:00,123.06,123.26,123.05,123.19,16869.0,116.8858,117.0758,116.8763,117.0093,16869.0
2023-04-06 13:10:00,123.18,123.25,123.15,123.16,11833.0,116.9998,117.0663,116.9713,116.9808,11833.0
2023-04-06 13:15:00,123.16,123.28,123.14,123.17,12481.0,116.9808,117.0948,116.9618,116.9903,12481.0
2023-04-06 13:20:00,123.19,123.29,123.15,123.23,10165.0,117.0093,117.1043,116.9713,117.0473,10165.0
2023-04-06 13:25:00,123.22,123.27,123.18,123.18,11666.0,117.0378,117.0853,116.9998,116.9998,11666.0
2023-04-06 13:30:00,123.2,123.36,123.08,123.09,26318.0,117.0188,117.1708,116.9048,116.9143,26318.0
2023-04-06 13:35:00,123.09,123.45,123.09,123.41,21065.0,116.9143,117.2563,116.9143,117.2183,21065.0
2023-04-06 13:40:00,123.42,123.47,123.3,123.44,11881.0,117.2278,117.2753,117.1138,117.2468,11881.0
2023-04-06 13:45:00,123.44,123.53,123.41,123.48,15797.0,117.2468,117.3322,117.2183,117.2848,15797.0
2023-04-06 13:50:00,123.51,123.62,123.44,123.48,31838.0,117.3133,117.4177,117.2468,117.2848,31838.0
2023-04-06 13:55:00,123.47,123.48,123.35,123.44,13170.0,117.2753,117.2848,117.1613,117.2468,13170.0
2023-04-06 14:00:00,123.46,123.55,123.36,123.39,17274.0,117.2658,117.3512,117.1708,117.1993,17274.0
2023-04-06 14:05:00,123.41,123.54,123.41,123.47,9738.0,117.2183,117.3417,117.2183,117.2753,9738.0
2023-04-06 14:10:00,123.49,123.49,123.34,123.41,11237.0,117.2943,117.2943,117.1518,117.2183,11237.0
2023-04-06 14:15:00,123.4,123.5,123.34,123.4,15579.0,117.2088,117.3038,117.1518,117.2088,15579.0
2023-04-06 14:20:00,123.39,123.45,123.29,123.39,24970.0,117.1993,117.2563,117.1043,117.1993,24970.0
2023-04-06 14:25:00,123.39,123.43,123.34,123.37,13595.0,117.1993,117.2373,117.1518,117.1803,13595.0
2023-04-06 14:30:00,123.38,123.47,123.36,123.42,13570.0,117.1898,117.2753,117.1708,117.2278,13570.0
2023-04-06 14:35:00,123.41,123.47,123.37,123.39,9133.0,117.2183,117.2753,117.1803,117.1993,9133.0
2023-04-06 14:40:00,123.39,123.55,123.37,123.54,16596.0,117.1993,117.3512,117.1803,117.3417,16596.0
2023-04-06 14:45:00,123.52,123.59,123.46,123.46,15032.0,117.3227,117.3892,117.2658,117.2658,15032.0
2023-04-06 14:50:00,123.47,123.54,123.42,123.52,18177.0,117.2753,117.3417,117.2278,117.3227,18177.0
2023-04-06 14:55:00,123.52,123.52,123.26,123.26,16113.0,117.3227,117.3227,117.0758,117.0758,16113.0
2023-04-06 15:00:00,123.28,123.38,123.25,123.28,18814.0,117.0948,117.1898,117.0663,117.0948,18814.0
2023-04-06 15:05:00,123.28,123.35,123.24,123.27,16377.0,117.0948,117.1613,117.0568,117.0853,16377.0
2023-04-06 15:10:00,123.28,123.3,123.12,123.3,18645.0,117.0948,117.1138,116.9428,117.1138,18645.0
2023-04-06 15:15:00,123.27,123.29,123.04,123.11,20332.0,117.0853,117.1043,116.8668,116.9333,20332.0
2023-04-06 15:20:00,123.08,123.2,123.05,123.18,16995.0,116.9048,117.0188,116.8763,116.9998,16995.0
2023-04-06 15:25:00,123.17,123.31,123.17,123.27,16145.0,116.9903,117.1233,116.9903,117.0853,16145.0
2023-04-06 15:30:00,123.29,123.4,123.29,123.34,28158.0,117.1043,117.2088,117.1043,117.1518,28158.0
2023-04-06 15:35:00,123.34,123.38,123.25,123.25,16817.0,117.1518,117.1898,117.0663,117.0663,16817.0
2023-04-06 15:40:00,123.25,123.33,123.19,123.32,26782.0,117.0663,117.1423,117.0093,117.1328,26782.0
2023-04-06 15:45:00,123.31,123.33,123.2,123.31,30989.0,117.1233,117.1423,117.0188,117.1233,30989.0
2023-04-06 15:50:00,123.31,123.31,122.91,123.0,94116.0,117.1233,117.1233,116.7434,116.8288,94116.0
2023-04-06 15:55:00,123.0,123.1,122.94,123.0,220520.0,116.8288,116.9238,116.7718,116.8288,220520.0
2023-04-10 09:30:00,121.8,122.3,121.71,121.89,67969.0,115.689,116.164,115.6036,115.7745,67969.0
2023-04-10 09:35:00,121.9,122.5,121.67,122.45,49312.0,115.784,116.3539,115.5656,116.3064,49312.0
2023-04-10 09:40:00,122.36,122.87,122.31,122.77,41479.0,116.2209,116.7054,116.1735,116.6104,41479.0
2023-04-10 09:45:00,122.75,122.85,122.53,122.58,19227.0,116.5914,116.6864,116.3824,116.4299,19227.0
2023-04-10 09:50:00,122.59,122.75,122.44,122.71,30296.0,116.4394,116.5914,116.2969,116.5534,30296.0
2023-04-10 09:55:00,122.76,122.88,122.65,122.75,29593.0,116.6009,116.7149,116.4964,116.5914,29593.0
2023-04-10 10:00:00,122.75,122.91,122.73,122.9,22205.0,116.5914,116.7434,116.5724,116.7339,22205.0
2023-04-10 10:05:00,122.91,123.01,122.67,122.92,52060.0,116.7434,116.8383,116.5154,116.7529,52060.0
2023-04-10 10:10:00,122.92,123.21,122.78,123.1,41753.0,116.7529,117.0283,116.6199,116.9238,41753.0
2023-04-10 10:15:00,123.13,123.43,123.13,123.36,39889.0,116.9523,117.2373,116.9523,117.1708,39889.0
2023-04-10 10:20:00,123.32,123.33,123.09,123.16,24515.0,117.1328,117.1423,116.9143,116.9808,24515.0
2023-04-10 10:25:00,123.14,123.17,122.78,122.94,14408.0,116.9618,116.9903,116.6199,116.7718,14408.0
2023-04-10 10:30:00,122.96,123.2,122.96,123.17,20688.0,116.7908,117.0188,116.7908,116.9903,20688.0
2023-04-10 10:35:00,123.17,123.65,123.17,123.5,38638.0,116.9903,117.4462,116.9903,117.3038,38638.0
2023-04-10 10:40:00,123.48,123.56,123.25,123.52,40650.0,117.2848,117.3607,117.0663,117.3227,40650.0
2023-04-10 10:45:00,123.53,123.62,123.39,123.58,33582.0,117.3322,117.4177,117.1993,117.3797,33582.0
2023-04-10 10:50:00,123.55,123.58,123.45,123.56,21690.0,117.3512,117.3797,117.2563,117.3607,21690.0
2023-04-10 10:55:00,123.57,123.61,123.34,123.35,17336.0,117.3702,117.4082,117.1518,117.1613,17336.0
2023-04-10 11:00:00,123.36,123.68,123.29,123.53,26302.0,117.1708,117.4747,117.1043,117.3322,26302.0
2023-04-10 11:05:00,123.51,123.66,123.51,123.61,13990.0,117.3133,117.4557,117.3133,117.4082,13990.0
2023-04-10 11:10:00,123.61,123.83,123.61,123.78,27983.0,117.4082,117.6172,117.4082,117.5697,27983.0
2023-04-10 11:15:00,123.79,123.89,123.62,123.65,13345.0,117.5792,117.6742,117.4177,117.4462,13345.0
2023-04-10 11:20:00,123.64,123.75,123.45,123.47,20577.0,117.4367,117.5412,117.2563,117.2753,20577.0
2023-04-10 11:25:00,123.49,123.77,123.45,123.76,19331.0,117.2943,117.5602,117.2563,117.5507,19331.0
2023-04-10 11:30:00,123.76,123.76,123.6,123.6,17816.0,117.5507,117.5507,117.3987,117.3987,17816.0
2023-04-10 11:35:00,123.58,123.64,123.52,123.59,21709.0,117.3797,117.4367,117.3227,117.3892,21709.0
2023-04-10 11:40:00,123.58,123.7,123.54,123.68,31744.0,117.3797,117.4937,117.3417,117.4747,31744.0
2023-04-10 11:45:00,123.67,123.68,123.48,123.53,14104.0,117.4652,117.4747,117.2848,117.3322,14104.0
2023-04-10 11:50:00,123.54,123.57,123.43,123.48,21340.0,117.3417,117.3702,117.2373,117.2848,21340.0
2023-04-10 11:55:00,123.44,123.45,123.26,123.32,18434.0,117.2468,117.2563,117.0758,117.1328,18434.0
2023-04-10 12:00:00,123.31,123.32,123.06,123.09,29415.0,117.1233,117.1328,116.8858,116.9143,29415.0
2023-04-10 12:05:00,123.09,123.21,122.94,123.2,14485.0,116.9143,117.0283,116.7718,117.0188,14485.0
2023-04-10 12:10:00,123.19,123.21,122.93,122.98,23793.0,117.0093,117.0283,116.7624,116.8098,23793.0
2023-04-10 12:15:00,122.96,123.22,122.96,123.19,15743.0,116.7908,117.0378,116.7908,117.0093,15743.0
2023-04-10 12:20:00,123.19,123.35,123.19,123.34,15529.0,117.0093,117.1613,117.0093,117.1518,15529.0
2023-04-10 12:25:00,123.32,123.47,123.32,123.35,23460.0,117.1328,117.2753,117.1328,117.1613,23460.0
2023-04-10 12:30:00,123.37,123.57,123.37,123.55,13559.0,117.1803,117.3702,117.1803,117.3512,13559.0
2023-04-10 12:35:00,123.56,123.91,123.55,123.83,36846.0,117.3607,117.6932,117.3512,117.6172,36846.0
2023-04-10 12:40:00,123.78,123.85,123.74,123.84,10649.0,117.5697,117.6362,117.5317,117.6267,10649.0
2023-04-10 12:45:00,123.88,124.08,123.82,124.06,33751.0,117.6647,117.8547,117.6077,117.8357,33751.0
2023-04-10 12:50:00,124.1,124.13,123.92,123.96,26389.0,117.8736,117.9021,117.7027,117.7407,26389.0
2023-04-10 12:55:00,123.96,124.01,123.88,124.0,14389.0,117.7407,117.7882,117.6647,117.7787,14389.0
2023-04-10 13:00:00,124.04,124.15,123.97,124.06,14899.0,117.8167,117.9211,117.7502,117.8357,14899.0
2023-04-10 13:05:00,124.06,124.1,124.02,124.08,7165.0,117.8357,117.8736,117.7977,117.8547,7165.0
2023-04-10 13:10:00,124.1,124.2,124.06,124.16,10305.0,117.8736,117.9686,117.8357,117.9306,10305.0
2023-04-10 13:15:00,124.15,124.21,124.07,124.07,11604.0,117.9211,117.9781,117.8452,117.8452,11604.0
2023-04-10 13:20:00,124.02,124.1,123.95,124.0,18057.0,117.7977,117.8736,117.7312,117.7787,18057.0
2023-04-10 13:25:00,124.0,124.13,124.0,124.11,12509.0,117.7787,117.9021,117.7787,117.8831,12509.0
2023-04-10 13:30:00,124.13,124.14,124.05,124.11,13970.0,117.9021,117.9116,117.8262,117.8831,13970.0
2023-04-10 13:35:00,124.11,124.11,123.95,124.01,25728.0,117.8831,117.8831,117.7312,117.7882,25728.0
2023-04-10 13:40:00,124.01,124.01,123.81,123.98,18088.0,117.7882,117.7882,117.5982,117.7597,18088.0
2023-04-10 13:45:00,124.0,124.18,123.94,124.07,26496.0,117.7787,117.9496,117.7217,117.8452,26496.0
2023-04-10 13:50:00,124.03,124.09,123.98,123.98,18302.0,117.8072,117.8642,117.7597,117.7597,18302.0
2023-04-10 13:55:00,123.94,124.03,123.9,123.95,13394.0,117.7217,117.8072,117.6837,117.7312,13394.0
2023-04-10 14:00:00,123.97,124.05,123.82,124.02,17069.0,117.7502,117.8262,117.6077,117.7977,17069.0
2023-04-10 14:05:00,124.08,124.15,124.01,124.02,12376.0,117.8547,117.9211,117.7882,117.7977,12376.0
2023-04-10 14:10:00,124.02,124.17,123.96,124.16,14300.0,117.7977,117.9401,117.7407,117.9306,14300.0
2023-04-10 14:15:00,124.16,124.32,124.14,124.24,27117.0,117.9306,118.0826,117.9116,118.0066,27117.0
2023-04-10 14:20:00,124.23,124.3,124.13,124.13,17542.0,117.9971,118.0636,117.9021,117.9021,17542.0
2023-04-10 14:25:00,124.13,124.18,124.09,124.09,9841.0,117.9021,117.9496,117.8642,117.8642,9841.0
2023-04-10 14:30:00,124.09,124.2,124.04,124.09,27373.0,117.8642,117.9686,117.8167,117.8642,27373.0
2023-04-10 14:35:00,124.12,124.13,124.0,124.07,10387.0,117.8926,117.9021,117.7787,117.8452,10387.0
2023-04-10 14:40:00,124.07,124.1,123.89,123.95,23240.0,117.8452,117.8736,117.6742,117.7312,23240.0
2023-04-10 14:45:00,123.94,124.05,123.92,123.98,18153.0,117.7217,117.8262,117.7027,117.7597,18153.0
2023-04-10 14:50:00,123.97,124.25,123.97,124.21,39958.0,117.7502,118.0161,117.7502,117.9781,39958.0
2023-04-10 14:55:00,124.23,124.53,124.23,124.51,22350.0,117.9971,118.2821,117.9971,118.2631,22350.0
2023-04-10 15:00:00,124.51,124.58,124.27,124.33,26957.0,118.2631,118.3296,118.0351,118.0921,26957.0
2023-04-10 15:05:00,124.33,124.47,124.31,124.46,17092.0,118.0921,118.2251,118.0731,118.2156,17092.0
2023-04-10 15:10:00,124.48,124.48,124.33,124.35,19970.0,118.2346,118.2346,118.0921,118.1111,19970.0
2023-04-10 15:15:00,124.36,124.4,124.3,124.4,22783.0,118.1206,118.1586,118.0636,118.1586,22783.0
2023-04-10 15:20:00,124.4,124.43,124.29,124.31,29132.0,118.1586,118.1871,118.0541,118.0731,29132.0
2023-04-10 15:25:00,124.32,124.41,124.26,124.34,22643.0,118.0826,118.1681,118.0256,118.1016,22643.0
2023-04-10 15:30:00,124.34,124.46,124.27,124.31,32529.0,118.1016,118.2156,118.0351,118.0731,32529.0
2023-04-10 15:35:00,124.33,124.38,124.24,124.33,26871.0,118.0921,118.1396,118.0066,118.0921,26871.0
2023-04-10 15:40:00,124.34,124.45,124.3,124.31,31083.0,118.1016,118.2061,118.0636,118.0731,31083.0
2023-04-10 15:45:00,124.31,124.41,124.23,124.41,35175.0,118.0731,118.1681,117.9971,118.1681,35175.0
2023-04-10 15:50:00,124.4,124.42,124.1,124.14,104268.0,118.1586,118.1776,117.8736,117.9116,104268.0
2023-04-10 15:55:00,124.14,124.3,124.06,124.28,365039.0,117.9116,118.0636,117.8357,118.0446,365039.0
2023-04-11 09:30:00,125.25,125.25,124.38,124.54,115535.0,118.966,118.966,118.1396,118.2916,115535.0
2023-04-11 09:35:00,124.56,124.74,124.32,124.65,45343.0,118.3106,118.4815,118.0826,118.3961,45343.0
2023-04-11 09:40:00,124.67,124.75,124.29,124.4,35324.0,118.4151,118.491,118.0541,118.1586,35324.0
2023-04-11 09:45:00,124.48,124.59,123.97,124.0,53996.0,118.2346,118.3391,117.7502,117.7787,53996.0
2023-04-11 09:50:00,124.0,124.11,123.8,123.94,79880.0,117.7787,117.8831,117.5887,117.7217,79880.0
2023-04-11 09:55:00,123.93,124.34,123.92,124.04,41139.0,117.7122,118.1016,117.7027,117.8167,41139.0
2023-04-11 10:00:00,124.05,124.25,124.0,124.18,90414.0,117.8262,118.0161,117.7787,117.9496,90414.0
2023-04-11 10:05:00,124.16,124.4,124.08,124.36,25947.0,117.9306,118.1586,117.8547,118.1206,25947.0
2023-04-11 10:10:00,124.37,124.48,124.2,124.34,25900.0,118.1301,118.2346,117.9686,118.1016,25900.0
2023-04-11 10:15:00,124.33,124.44,124.05,124.2,21968.0,118.0921,118.1966,117.8262,117.9686,21968.0
2023-04-11 10:20:00,124.2,124.78,124.19,124.78,39008.0,117.9686,118.5195,117.9591,118.5195,39008.0
2023-04-11 10:25:00,124.79,124.91,124.68,124.78,49706.0,118.529,118.643,118.4245,118.5195,49706.0
2023-04-11 10:30:00,124.78,124.78,124.39,124.44,38705.0,118.5195,118.5195,118.1491,118.1966,38705.0
2023-04-11 10:35:00,124.43,124.58,124.29,124.51,42090.0,118.1871,118.3296,118.0541,118.2631,42090.0
2023-04-11 10:40:00,124.51,124.68,124.35,124.39,46347.0,118.2631,118.4245,118.1111,118.1491,46347.0
2023-04-11 10:45:00,124.39,124.51,124.12,124.51,60998.0,118.1491,118.2631,117.8926,118.2631,60998.0
2023-04-11 10:50:00,124.53,124.61,124.3,124.34,25794.0,118.2821,118.3581,118.0636,118.1016,25794.0
2023-04-11 10:55:00,124.34,124.36,124.17,124.29,24746.0,118.1016,118.1206,117.9401,118.0541,24746.0
2023-04-11 11:00:00,124.27,124.34,124.14,124.3,27514.0,118.0351,118.1016,117.9116,118.0636,27514.0
2023-04-11 11:05:00,124.31,124.42,124.21,124.26,19353.0,118.0731,118.1776,117.9781,118.0256,19353.0
2023-04-11 11:10:00,124.26,124.48,124.18,124.47,23156.0,118.0256,118.2346,117.9496,118.2251,23156.0
2023-04-11 11:15:00,124.5,124.77,124.47,124.76,32135.0,118.2536,118.51,118.2251,118.5005,32135.0
2023-04-11 11:20:00,124.75,124.78,124.61,124.66,26511.0,118.491,118.5195,118.3581,118.4056,26511.0
2023-04-11 11:25:00,124.66,124.7,124.43,124.44,25381.0,118.4056,118.4435,118.1871,118.1966,25381.0
2023-04-11 11:30:00,124.43,124.47,124.28,124.31,32239.0,118.1871,118.2251,118.0446,118.0731,32239.0
2023-04-11 11:35:00,124.29,124.29,124.01,124.2,32098.0,118.0541,118.0541,117.7882,117.9686,32098.0
2023-04-11 11:40:00,124.21,124.28,124.08,124.12,27904.0,117.9781,118.0446,117.8547,117.8926,27904.0
2023-04-11 11:45:00,124.11,124.2,124.01,124.17,44006.0,117.8831,117.9686,117.7882,117.9401,44006.0
2023-04-11 11:50:00,124.17,124.2,124.05,124.15,29246.0,117.9401,117.9686,117.8262,117.9211,29246.0
2023-04-11 11:55:00,124.17,124.19,124.08,124.1,17156.0,117.9401,117.9591,117.8547,117.8736,17156.0
2023-04-11 12:00:00,124.11,124.17,124.08,124.12,22241.0,117.8831,117.9401,117.8547,117.8926,22241.0
2023-04-11 12:05:00,124.13,124.17,124.03,124.16,26184.0,117.9021,117.9401,117.8072,117.9306,26184.0
2023-04-11 12:10:00,124.15,124.36,124.15,124.2,19994.0,117.9211,118.1206,117.9211,117.9686,19994.0
2023-04-11 12:15:00,124.17,124.18,123.94,123.99,18273.0,117.9401,117.9496,117.7217,117.7692,18273.0
2023-04-11 12:20:00,123.99,124.1,123.87,123.92,17747.0,117.7692,117.8736,117.6552,117.7027,17747.0
2023-04-11 12:25:00,123.93,124.02,123.78,124.0,18314.0,117.7122,117.7977,117.5697,117.7787,18314.0
2023-04-11 12:30:00,124.02,124.05,123.86,123.88,11944.0,117.7977,117.8262,117.6457,117.6647,11944.0
2023-04-11 12:35:00,123.88,123.89,123.62,123.72,26575.0,117.6647,117.6742,117.4177,117.5127,26575.0
2023-04-11 12:40:00,123.73,123.84,123.68,123.71,9942.0,117.5222,117.6267,117.4747,117.5032,9942.0
2023-04-11 12:45:00,123.74,123.89,123.7,123.85,11929.0,117.5317,117.6742,117.4937,117.6362,11929.0
2023-04-11 12:50:00,123.84,123.92,123.81,123.85,14627.0,117.6267,117.7027,117.5982,117.6362,14627.0
2023-04-11 12:55:00,123.85,123.85,123.76,123.83,11464.0,117.6362,117.6362,117.5507,117.6172,11464.0
2023-04-11 13:00:00,123.86,123.89,123.76,123.77,15921.0,117.6457,117.6742,117.5507,117.5602,15921.0
2023-04-11 13:05:00,123.76,123.88,123.74,123.77,16411.0,117.5507,117.6647,117.5317,117.5602,16411.0
2023-04-11 13:10:00,123.74,123.82,123.62,123.62,12919.0,117.5317,117.6077,117.4177,117.4177,12919.0
2023-04-11 13:15:00,123.64,123.75,123.62,123.71,12877.0,117.4367,117.5412,117.4177,117.5032,12877.0
2023-04-11 13:20:00,123.71,123.87,123.7,123.86,13051.0,117.5032,117.6552,117.4937,117.6457,13051.0
2023-04-11 13:25:00,123.85,123.96,123.84,123.91,14388.0,117.6362,117.7407,117.6267,117.6932,14388.0
2023-04-11 13:30:00,123.91,124.05,123.9,123.96,18267.0,117.6932,117.8262,117.6837,117.7407,18267.0
2023-04-11 13:35:00,123.95,124.05,123.89,124.0,14356.0,117.7312,117.8262,117.6742,117.7787,14356.0
2023-04-11 13:40:00,124.01,124.07,123.95,124.04,19994.0,117.7882,117.8452,117.7312,117.8167,19994.0
2023-04-11 13:45:00,124.05,124.15,124.03,124.12,24989.0,117.8262,117.9211,117.8072,117.8926,24989.0
2023-04-11 13:50:00,124.14,124.21,124.04,124.11,25531.0,117.9116,117.9781,117.8167,117.8831,25531.0
2023-04-11 13:55:00,124.12,124.25,124.1,124.23,16142.0,117.8926,118.0161,117.8736,117.9971,16142.0
2023-04-11 14:00:00,124.25,124.27,124.15,124.21,12719.0,118.0161,118.0351,117.9211,117.9781,12719.0
2023-04-11 14:05:00,124.21,124.24,124.14,124.23,14730.0,117.9781,118.0066,117.9116,117.9971,14730.0
2023-04-11 14:10:00,124.2,124.2,124.05,124.06,18594.0,117.9686,117.9686,117.8262,117.8357,18594.0
2023-04-11 14:15:00,124.07,124.23,124.02,124.2,21346.0,117.8452,117.9971,117.7977,117.9686,21346.0
2023-04-11 14:20:00,124.21,124.34,124.19,124.23,18964.0,117.9781,118.1016,117.9591,117.9971,18964.0
2023-04-11 14:25:00,124.26,124.4,124.24,124.4,16438.0,118.0256,118.1586,118.0066,118.1586,16438.0
2023-04-11 14:30:00,124.4,124.47,124.29,124.29,17294.0,118.1586,118.2251,118.0541,118.0541,17294.0
2023-04-11 14:35:00,124.29,124.4,124.25,124.38,17628.0,118.0541,118.1586,118.0161,118.1396,17628.0
2023-04-11 14:40:00,124.37,124.49,124.37,124.42,15812.0,118.1301,118.2441,118.1301,118.1776,15812.0
2023-04-11 14:45:00,124.43,124.48,124.4,124.44,15589.0,118.1871,118.2346,118.1586,118.1966,15589.0
2023-04-11 14:50:00,124.42,124.44,124.36,124.42,19288.0,118.1776,118.1966,118.1206,118.1776,19288.0
2023-04-11 14:55:00,124.42,124.5,124.38,124.48,34792.0,118.1776,118.2536,118.1396,118.2346,34792.0
2023-04-11 15:00:00,124.49,124.52,124.37,124.43,19493.0,118.2441,118.2726,118.1301,118.1871,19493.0
2023-04-11 15:05:00,124.42,124.45,124.27,124.36,24083.0,118.1776,118.2061,118.0351,118.1206,24083.0
2023-04-11 15:10:00,124.35,124.5,124.32,124.5,18485.0,118.1111,118.2536,118.0826,118.2536,18485.0
2023-04-11 15:15:00,124.51,124.57,124.45,124.5,20615.0,118.2631,118.3201,118.2061,118.2536,20615.0
2023-04-11 15:20:00,124.5,124.58,124.46,124.47,16751.0,118.2536,118.3296,118.2156,118.2251,16751.0
2023-04-11 15:25:00,124.46,124.5,124.37,124.49,17791.0,118.2156,118.2536,118.1301,118.2441,17791.0
2023-04-11 15:30:00,124.49,124.52,124.36,124.38,22205.0,118.2441,118.2726,118.1206,118.1396,22205.0
2023-04-11 15:35:00,124.35,124.37,124.09,124.15,31617.0,118.1111,118.1301,117.8642,117.9211,31617.0
2023-04-11 15:40:00,124.13,124.19,124.01,124.05,35654.0,117.9021,117.9591,117.7882,117.8262,35654.0
2023-04-11 15:45:00,124.05,124.06,123.89,124.01,40688.0,117.8262,117.8357,117.6742,117.7882,40688.0
2023-04-11 15:50:00,123.98,123.98,123.35,123.49,138560.0,117.7597,117.7597,117.1613,117.2943,138560.0
2023-04-11 15:55:00,123.49,123.6,123.17,123.58,443757.0,117.2943,117.3987,116.9903,117.3797,443757.0
2023-04-12 09:30:00,124.41,124.5,123.78,123.87,99616.0,118.1681,118.2536,117.5697,117.6552,99616.0
2023-04-12 09:35:00,123.88,123.95,123.34,123.37,25445.0,117.6647,117.7312,117.1518,117.1803,25445.0
2023-04-12 09:40:00,123.52,123.6,122.65,122.81,48714.0,117.3227,117.3987,116.4964,116.6484,48714.0
2023-04-12 09:45:00,122.81,122.86,121.89,122.28,49372.0,116.6484,116.6959,115.7745,116.145,49372.0
2023-04-12 09:50:00,122.27,122.38,122.09,122.27,29763.0,116.1355,116.2399,115.9645,116.1355,29763.0
2023-04-12 09:55:00,122.3,122.61,122.3,122.41,19869.0,116.164,116.4584,116.164,116.2684,19869.0
2023-04-12 10:00:00,122.39,122.76,122.2,122.58,33663.0,116.2494,116.6009,116.069,116.4299,33663.0
2023-04-12 10:05:00,122.6,122.74,122.48,122.59,22406.0,116.4489,116.5819,116.3349,116.4394,22406.0
2023-04-12 10:10:00,122.66,122.8,122.52,122.55,24235.0,116.5059,116.6389,116.3729,116.4014,24235.0
2023-04-12 10:15:00,122.6,122.67,122.23,122.23,34419.0,116.4489,116.5154,116.0975,116.0975,34419.0
2023-04-12 10:20:00,122.29,122.64,122.29,122.47,20043.0,116.1545,116.4869,116.1545,116.3254,20043.0
2023-04-12 10:25:00,122.44,122.7,122.25,122.65,16625.0,116.2969,116.5439,116.1165,116.4964,16625.0
2023-04-12 10:30:00,122.67,122.73,122.14,122.15,32293.0,116.5154,116.5724,116.012,116.0215,32293.0
2023-04-12 10:35:00,122.1,122.21,121.82,121.97,38857.0,115.974,116.0785,115.708,115.8505,38857.0
2023-04-12 10:40:00,121.94,122.37,121.94,122.1,24448.0,115.822,116.2304,115.822,115.974,24448.0
2023-04-12 10:45:00,122.09,122.32,122.03,122.3,17319.0,115.9645,116.183,115.9075,116.164,17319.0
2023-04-12 10:50:00,122.19,122.29,121.77,121.79,25352.0,116.0595,116.1545,115.6605,115.6795,25352.0
2023-04-12 10:55:00,121.77,121.77,121.4,121.42,69177.0,115.6605,115.6605,115.3091,115.3281,69177.0
2023-04-12 11:00:00,121.4,121.55,121.19,121.25,33991.0,115.3091,115.4516,115.1096,115.1666,33991.0
2023-04-12 11:05:00,121.21,121.35,120.92,120.99,25477.0,115.1286,115.2616,114.8532,114.9197,25477.0
2023-04-12 11:10:00,120.96,121.09,120.74,120.89,36081.0,114.8912,115.0147,114.6822,114.8247,36081.0
2023-04-12 11:15:00,120.89,120.98,120.8,120.9,41965.0,114.8247,114.9102,114.7392,114.8342,41965.0
2023-04-12 11:20:00,120.9,121.07,120.85,120.92,34975.0,114.8342,114.9957,114.7867,114.8532,34975.0
2023-04-12 11:25:00,120.97,121.07,120.9,120.98,17517.0,114.9007,114.9957,114.8342,114.9102,17517.0
2023-04-12 11:30:00,121.01,121.05,120.85,120.95,38486.0,114.9387,114.9767,114.7867,114.8817,38486.0
2023-04-12 11:35:00,120.91,121.02,120.85,120.94,31472.0,114.8437,114.9482,114.7867,114.8722,31472.0
2023-04-12 11:40:00,120.95,121.2,120.9,121.2,24461.0,114.8817,115.1191,114.8342,115.1191,24461.0
2023-04-12 11:45:00,121.19,121.36,121.17,121.3,26663.0,115.1096,115.2711,115.0907,115.2141,26663.0
2023-04-12 11:50:00,121.34,121.54,121.26,121.43,21120.0,115.2521,115.4421,115.1761,115.3376,21120.0
2023-04-12 11:55:00,121.44,121.55,121.4,121.46,24473.0,115.3471,115.4516,115.3091,115.3661,24473.0
2023-04-12 12:00:00,121.46,121.58,121.41,121.53,29067.0,115.3661,115.4801,115.3186,115.4326,29067.0
2023-04-12 12:05:00,121.55,121.75,121.51,121.63,17725.0,115.4516,115.6416,115.4136,115.5276,17725.0
2023-04-12 12:10:00,121.64,121.74,121.59,121.59,33294.0,115.5371,115.6321,115.4896,115.4896,33294.0
2023-04-12 12:15:00,121.59,121.67,121.52,121.61,11432.0,115.4896,115.5656,115.4231,115.5086,11432.0
2023-04-12 12:20:00,121.62,121.78,121.55,121.72,22169.0,115.5181,115.67,115.4516,115.6131,22169.0
2023-04-12 12:25:00,121.72,121.92,121.71,121.75,22593.0,115.6131,115.803,115.6036,115.6416,22593.0
2023-04-12 12:30:00,121.75,121.85,121.71,121.76,16114.0,115.6416,115.7365,115.6036,115.6511,16114.0
2023-04-12 12:35:00,121.76,121.88,121.73,121.84,17052.0,115.6511,115.765,115.6226,115.727,17052.0
2023-04-12 12:40:00,121.86,121.9,121.65,121.68,16563.0,115.746,115.784,115.5466,115.5751,16563.0
2023-04-12 12:45:00,121.67,121.9,121.65,121.68,14438.0,115.5656,115.784,115.5466,115.5751,14438.0
2023-04-12 12:50:00,121.75,121.78,121.64,121.74,7969.0,115.6416,115.67,115.5371,115.6321,7969.0
2023-04-12 12:55:00,121.73,121.87,121.73,121.83,10163.0,115.6226,115.7555,115.6226,115.7175,10163.0
2023-04-12 13:00:00,121.85,121.88,121.63,121.69,11836.0,115.7365,115.765,115.5276,115.5846,11836.0
2023-04-12 13:05:00,121.68,121.86,121.66,121.8,21075.0,115.5751,115.746,115.5561,115.689,21075.0
2023-04-12 13:10:00,121.87,122.05,121.83,121.98,12808.0,115.7555,115.9265,115.7175,115.86,12808.0
2023-04-12 13:15:00,122.02,122.04,121.85,121.88,17383.0,115.898,115.917,115.7365,115.765,17383.0
2023-04-12 13:20:00,121.89,121.89,121.62,121.66,12123.0,115.7745,115.7745,115.5181,115.5561,12123.0
2023-04-12 13:25:00,121.64,121.83,121.63,121.72,12970.0,115.5371,115.7175,115.5276,115.6131,12970.0
2023-04-12 13:30:00,121.74,121.81,121.69,121.69,8389.0,115.6321,115.6985,115.5846,115.5846,8389.0
2023-04-12 13:35:00,121.72,121.77,121.37,121.4,29198.0,115.6131,115.6605,115.2806,115.3091,29198.0
2023-04-12 13:40:00,121.37,121.45,121.21,121.25,27266.0,115.2806,115.3566,115.1286,115.1666,27266.0
2023-04-12 13:45:00,121.26,121.26,121.11,121.19,50990.0,115.1761,115.1761,115.0337,115.1096,50990.0
2023-04-12 13:50:00,121.18,121.32,121.17,121.27,18890.0,115.1002,115.2331,115.0907,115.1856,18890.0
2023-04-12 13:55:00,121.24,121.41,121.22,121.38,12430.0,115.1571,115.3186,115.1381,115.2901,12430.0
2023-04-12 14:00:00,121.33,121.48,121.15,121.25,31932.0,115.2426,115.3851,115.0717,115.1666,31932.0
2023-04-12 14:05:00,121.27,121.45,121.05,121.12,19294.0,115.1856,115.3566,114.9767,115.0432,19294.0
2023-04-12 14:10:00,121.09,121.49,121.03,121.46,17835.0,115.0147,115.3946,114.9577,115.3661,17835.0
2023-04-12 14:15:00,121.5,121.52,121.39,121.45,16709.0,115.4041,115.4231,115.2996,115.3566,16709.0
2023-04-12 14:20:00,121.45,121.51,121.28,121.3,34101.0,115.3566,115.4136,115.1951,115.2141,34101.0
2023-04-12 14:25:00,121.27,121.27,120.74,120.81,51002.0,115.1856,115.1856,114.6822,114.7487,51002.0
2023-04-12 14:30:00,120.8,120.8,120.53,120.69,34531.0,114.7392,114.7392,114.4828,114.6347,34531.0
2023-04-12 14:35:00,120.68,120.78,120.53,120.56,47707.0,114.6252,114.7202,114.4828,114.5113,47707.0
2023-04-12 14:40:00,120.53,120.73,120.48,120.6,26631.0,114.4828,114.6727,114.4353,114.5493,26631.0
2023-04-12 14:45:00,120.65,120.68,120.32,120.33,22855.0,114.5967,114.6252,114.2833,114.2928,22855.0
2023-04-12 14:50:00,120.34,120.57,120.32,120.54,21985.0,114.3023,114.5208,114.2833,114.4923,21985.0
2023-04-12 14:55:00,120.54,120.67,120.48,120.62,11182.0,114.4923,114.6157,114.4353,114.5682,11182.0
2023-04-12 15:00:00,120.58,120.74,120.46,120.52,25580.0,114.5303,114.6822,114.4163,114.4733,25580.0
2023-04-12 15:05:00,120.59,120.71,120.58,120.61,17982.0,114.5398,114.6537,114.5303,114.5587,17982.0
2023-04-12 15:10:00,120.6,120.62,120.35,120.43,36256.0,114.5493,114.5682,114.3118,114.3878,36256.0
2023-04-12 15:15:00,120.41,120.48,120.28,120.32,52701.0,114.3688,114.4353,114.2453,114.2833,52701.0
2023-04-12 15:20:00,120.3,120.38,120.25,120.35,35298.0,114.2643,114.3403,114.2168,114.3118,35298.0
2023-04-12 15:25:00,120.34,120.38,120.19,120.3,67995.0,114.3023,114.3403,114.1598,114.2643,67995.0
2023-04-12 15:30:00,120.29,120.57,120.23,120.5,49464.0,114.2548,114.5208,114.1978,114.4543,49464.0
2023-04-12 15:35:00,120.5,120.62,120.48,120.59,60743.0,114.4543,114.5682,114.4353,114.5398,60743.0
2023-04-12 15:40:00,120.59,120.62,120.39,120.45,43486.0,114.5398,114.5682,114.3498,114.4068,43486.0
2023-04-12 15:45:00,120.45,120.59,120.38,120.47,84022.0,114.4068,114.5398,114.3403,114.4258,84022.0
2023-04-12 15:50:00,120.45,120.54,120.3,120.34,80661.0,114.4068,114.4923,114.2643,114.3023,80661.0
2023-04-12 15:55:00,120.32,120.33,120.15,120.3,400149.0,114.2833,114.2928,114.1218,114.2643,400149.0
2023-04-13 09:30:00,120.21,120.94,119.93,120.43,163507.0,114.1788,114.8722,113.9129,114.3878,163507.0
2023-04-13 09:35:00,120.47,120.63,120.11,120.24,42159.0,114.4258,114.5777,114.0838,114.2073,42159.0
2023-04-13 09:40:00,120.21,120.26,119.6,119.86,86025.0,114.1788,114.2263,113.5994,113.8464,86025.0
2023-04-13 09:45:00,119.93,119.96,119.46,119.53,121537.0,113.9129,113.9414,113.4664,113.5329,121537.0
2023-04-13 09:50:00,119.54,119.6,119.11,119.44,65599.0,113.5424,113.5994,113.134,113.4475,65599.0
2023-04-13 09:55:00,119.43,119.7,119.13,119.46,50734.0,113.438,113.6944,113.153,113.4664,50734.0
2023-04-13 10:00:00,119.51,119.51,119.19,119.38,46536.0,113.5139,113.5139,113.21,113.3905,46536.0
2023-04-13 10:05:00,119.43,119.99,119.41,119.87,42201.0,113.438,113.9699,113.419,113.8559,42201.0
2023-04-13 10:10:00,119.84,120.2,119.73,120.15,45838.0,113.8274,114.1693,113.7229,114.1218,45838.0
2023-04-13 10:15:00,120.18,120.38,120.12,120.15,46814.0,114.1503,114.3403,114.0933,114.1218,46814.0
2023-04-13 10:20:00,120.16,120.21,120.01,120.21,24499.0,114.1313,114.1788,113.9889,114.1788,24499.0
2023-04-13 10:25:00,120.22,120.25,120.02,120.14,19063.0,114.1883,114.2168,113.9984,114.1123,19063.0
2023-04-13 10:30:00,120.19,120.22,119.9,120.19,37803.0,114.1598,114.1883,113.8844,114.1598,37803.0
2023-04-13 10:35:00,120.19,120.27,120.1,120.1,25353.0,114.1598,114.2358,114.0743,114.0743,25353.0
2023-04-13 10:40:00,120.09,120.13,119.9,120.06,30414.0,114.0648,114.1028,113.8844,114.0363,30414.0
2023-04-13 10:45:00,120.1,120.35,120.02,120.23,39580.0,114.0743,114.3118,113.9984,114.1978,39580.0
2023-04-13 10:50:00,120.24,120.35,120.2,120.25,29147.0,114.2073,114.3118,114.1693,114.2168,29147.0
2023-04-13 10:55:00,120.23,120.37,120.12,120.24,47404.0,114.1978,114.3308,114.0933,114.2073,47404.0
2023-04-13 11:00:00,120.32,120.7,120.31,120.56,23962.0,114.2833,114.6442,114.2738,114.5113,23962.0
2023-04-13 11:05:00,120.6,120.7,120.55,120.59,22170.0,114.5493,114.6442,114.5018,114.5398,22170.0
2023-04-13 11:10:00,120.6,120.62,120.32,120.39,24116.0,114.5493,114.5682,114.2833,114.3498,24116.0
2023-04-13 11:15:00,120.39,120.44,120.3,120.37,20126.0,114.3498,114.3973,114.2643,114.3308,20126.0
2023-04-13 11:20:00,120.38,120.51,120.31,120.46,75008.0,114.3403,114.4638,114.2738,114.4163,75008.0
2023-04-13 11:25:00,120.48,120.6,120.44,120.49,22869.0,114.4353,114.5493,114.3973,114.4448,22869.0
2023-04-13 11:30:00,120.53,120.72,120.5,120.63,121230.0,114.4828,114.6632,114.4543,114.5777,121230.0
2023-04-13 11:35:00,120.64,120.87,120.64,120.75,38757.0,114.5872,114.8057,114.5872,114.6917,38757.0
2023-04-13 11:40:00,120.81,121.0,120.79,120.95,23271.0,114.7487,114.9292,114.7297,114.8817,23271.0
2023-04-13 11:45:00,120.95,121.0,120.77,120.78,26726.0,114.8817,114.9292,114.7107,114.7202,26726.0
2023-04-13 11:50:00,120.79,120.81,120.58,120.76,30615.0,114.7297,114.7487,114.5303,114.7012,30615.0
2023-04-13 11:55:00,120.77,121.12,120.74,121.09,20343.0,114.7107,115.0432,114.6822,115.0147,20343.0
2023-04-13 12:00:00,121.09,121.23,121.06,121.1,36798.0,115.0147,115.1476,114.9862,115.0242,36798.0
2023-04-13 12:05:00,121.09,121.29,121.09,121.2,22580.0,115.0147,115.2046,115.0147,115.1191,22580.0
2023-04-13 12:10:00,121.19,121.21,120.99,120.99,12463.0,115.1096,115.1286,114.9197,114.9197,12463.0
2023-04-13 12:15:00,120.98,121.17,120.96,121.03,13283.0,114.9102,115.0907,114.8912,114.9577,13283.0
2023-04-13 12:20:00,121.04,121.16,120.98,121.09,11985.0,114.9672,115.0812,114.9102,115.0147,11985.0
2023-04-13 12:25:00,121.1,121.15,120.99,121.11,14217.0,115.0242,115.0717,114.9197,115.0337,14217.0
2023-04-13 12:30:00,121.13,121.16,121.04,121.06,13838.0,115.0527,115.0812,114.9672,114.9862,13838.0
2023-04-13 12:35:00,121.07,121.08,120.95,121.0,6926.0,114.9957,115.0052,114.8817,114.9292,6926.0
2023-04-13 12:40:00,120.99,120.99,120.87,120.93,11666.0,114.9197,114.9197,114.8057,114.8627,11666.0
2023-04-13 12:45:00,120.93,120.97,120.78,120.82,10226.0,114.8627,114.9007,114.7202,114.7582,10226.0
2023-04-13 12:50:00,120.83,120.84,120.64,120.68,14938.0,114.7677,114.7772,114.5872,114.6252,14938.0
2023-04-13 12:55:00,120.68,120.78,120.66,120.75,24822.0,114.6252,114.7202,114.6062,114.6917,24822.0
2023-04-13 13:00:00,120.77,120.84,120.56,120.71,17349.0,114.7107,114.7772,114.5113,114.6537,17349.0
2023-04-13 13:05:00,120.68,120.82,120.68,120.8,16833.0,114.6252,114.7582,114.6252,114.7392,16833.0
2023-04-13 13:10:00,120.81,121.03,120.81,120.97,9261.0,114.7487,114.9577,114.7487,114.9007,9261.0
2023-04-13 13:15:00,120.96,121.04,120.9,120.9,175885.0,114.8912,114.9672,114.8342,114.8342,175885.0
2023-04-13 13:20:00,120.89,121.02,120.89,120.99,16728.0,114.8247,114.9482,114.8247,114.9197,16728.0
2023-04-13 13:25:00,120.97,121.22,120.96,121.21,26138.0,114.9007,115.1381,114.8912,115.1286,26138.0
2023-04-13 13:30:00,121.22,121.24,121.08,121.16,28942.0,115.1381,115.1571,115.0052,115.0812,28942.0
2023-04-13 13:35:00,121.15,121.33,121.12,121.3,18421.0,115.0717,115.2426,115.0432,115.2141,18421.0
2023-04-13 13:40:00,121.28,121.38,121.25,121.27,39190.0,115.1951,115.2901,115.1666,115.1856,39190.0
2023-04-13 13:45:00,121.3,121.31,121.22,121.25,12749.0,115.2141,115.2236,115.1381,115.1666,12749.0
2023-04-13 13:50:00,121.26,121.29,121.18,121.28,10402.0,115.1761,115.2046,115.1002,115.1951,10402.0
2023-04-13 13:55:00,121.27,121.3,121.18,121.21,14492.0,115.1856,115.2141,115.1002,115.1286,14492.0
2023-04-13 14:00:00,121.23,121.32,121.17,121.21,26672.0,115.1476,115.2331,115.0907,115.1286,26672.0
2023-04-13 14:05:00,121.22,121.29,121.18,121.23,13831.0,115.1381,115.2046,115.1002,115.1476,13831.0
2023-04-13 14:10:00,121.21,121.36,121.17,121.34,20576.0,115.1286,115.2711,115.0907,115.2521,20576.0
2023-04-13 14:15:00,121.36,121.47,121.33,121.41,15093.0,115.2711,115.3756,115.2426,115.3186,15093.0
2023-04-13 14:20:00,121.4,121.46,121.26,121.38,14412.0,115.3091,115.3661,115.1761,115.2901,14412.0
2023-04-13 14:25:00,121.36,121.36,121.28,121.32,11295.0,115.2711,115.2711,115.1951,115.2331,11295.0
2023-04-13 14:30:00,121.32,121.37,121.22,121.22,16735.0,115.2331,115.2806,115.1381,115.1381,16735.0
2023-04-13 14:35:00,121.21,121.48,121.19,121.41,27065.0,115.1286,115.3851,115.1096,115.3186,27065.0
2023-04-13 14:40:00,121.42,121.57,121.36,121.54,12595.0,115.3281,115.4706,115.2711,115.4421,12595.0
2023-04-13 14:45:00,121.56,121.56,121.45,121.49,14073.0,115.4611,115.4611,115.3566,115.3946,14073.0
2023-04-13 14:50:00,121.48,121.58,121.41,121.56,18975.0,115.3851,115.4801,115.3186,115.4611,18975.0
2023-04-13 14:55:00,121.6,121.63,121.41,121.44,28316.0,115.4991,115.5276,115.3186,115.3471,28316.0
2023-04-13 15:00:00,121.46,121.63,121.44,121.59,34926.0,115.3661,115.5276,115.3471,115.4896,34926.0
2023-04-13 15:05:00,121.59,121.65,121.48,121.59,49023.0,115.4896,115.5466,115.3851,115.4896,49023.0
2023-04-13 15:10:00,121.6,121.62,121.5,121.51,34181.0,115.4991,115.5181,115.4041,115.4136,34181.0
2023-04-13 15:15:00,121.51,121.56,121.45,121.52,23627.0,115.4136,115.4611,115.3566,115.4231,23627.0
2023-04-13 15:20:00,121.51,121.66,121.5,121.55,35990.0,115.4136,115.5561,115.4041,115.4516,35990.0
2023-04-13 15:25:00,121.54,121.6,121.51,121.55,28723.0,115.4421,115.4991,115.4136,115.4516,28723.0
2023-04-13 15:30:00,121.55,121.55,121.38,121.42,34042.0,115.4516,115.4516,115.2901,115.3281,34042.0
2023-04-13 15:35:00,121.42,121.43,121.27,121.34,45105.0,115.3281,115.3376,115.1856,115.2521,45105.0
2023-04-13 15:40:00,121.35,121.57,121.32,121.56,42376.0,115.2616,115.4706,115.2331,115.4611,42376.0
2023-04-13 15:45:00,121.55,121.62,121.34,121.39,51324.0,115.4516,115.5181,115.2521,115.2996,51324.0
2023-04-13 15:50:00,121.38,121.41,121.17,121.19,79976.0,115.2901,115.3186,115.0907,115.1096,79976.0
2023-04-13 15:55:00,121.18,121.18,120.91,121.13,233430.0,115.1002,115.1002,114.8437,115.0527,233430.0
2023-04-14 09:30:00,120.88,121.08,120.61,120.97,107080.0,114.8152,115.0052,114.5587,114.9007,107080.0
2023-04-14 09:35:00,120.95,121.44,120.82,121.28,46879.0,114.8817,115.3471,114.7582,115.1951,46879.0
2023-04-14 09:40:00,121.3,121.37,121.01,121.32,28613.0,115.2141,115.2806,114.9387,115.2331,28613.0
2023-04-14 09:45:00,121.35,121.75,121.29,121.67,34615.0,115.2616,115.6416,115.2046,115.5656,34615.0
2023-04-14 09:50:00,121.67,121.85,121.59,121.59,32269.0,115.5656,115.7365,115.4896,115.4896,32269.0
2023-04-14 09:55:00,121.6,121.92,121.52,121.74,28394.0,115.4991,115.803,115.4231,115.6321,28394.0
2023-04-14 10:00:00,121.69,121.9,121.44,121.8,28320.0,115.5846,115.784,115.3471,115.689,28320.0
2023-04-14 10:05:00,121.82,121.83,121.06,121.19,39767.0,115.708,115.7175,114.9862,115.1096,39767.0
2023-04-14 10:10:00,121.21,121.37,121.11,121.17,27314.0,115.1286,115.2806,115.0337,115.0907,27314.0
2023-04-14 10:15:00,121.13,121.15,120.65,120.75,49971.0,115.0527,115.0717,114.5967,114.6917,49971.0
2023-04-14 10:20:00,120.73,120.86,120.38,120.47,51095.0,114.6727,114.7962,114.3403,114.4258,51095.0
2023-04-14 10:25:00,120.49,120.65,120.45,120.57,32640.0,114.4448,114.5967,114.4068,114.5208,32640.0
2023-04-14 10:30:00,120.59,120.7,120.37,120.45,27425.0,114.5398,114.6442,114.3308,114.4068,27425.0
2023-04-14 10:35:00,120.43,120.58,120.29,120.55,31440.0,114.3878,114.5303,114.2548,114.5018,31440.0
2023-04-14 10:40:00,120.51,120.53,120.14,120.32,25227.0,114.4638,114.4828,114.1123,114.2833,25227.0
2023-04-14 10:45:00,120.29,120.55,120.18,120.37,22888.0,114.2548,114.5018,114.1503,114.3308,22888.0
2023-04-14 10:50:00,120.36,120.51,120.19,120.21,21878.0,114.3213,114.4638,114.1598,114.1788,21878.0
2023-04-14 10:55:00,120.18,120.38,120.11,120.28,25281.0,114.1503,114.3403,114.0838,114.2453,25281.0
2023-04-14 11:00:00,120.3,120.46,120.16,120.22,25542.0,114.2643,114.4163,114.1313,114.1883,25542.0
2023-04-14 11:05:00,120.2,120.37,120.08,120.3,27241.0,114.1693,114.3308,114.0553,114.2643,27241.0
2023-04-14 11:10:00,120.31,120.5,120.3,120.41,29093.0,114.2738,114.4543,114.2643,114.3688,29093.0
2023-04-14 11:15:00,120.43,120.52,120.33,120.39,17966.0,114.3878,114.4733,114.2928,114.3498,17966.0
2023-04-14 11:20:00,120.39,120.45,120.25,120.29,26210.0,114.3498,114.4068,114.2168,114.2548,26210.0
2023-04-14 11:25:00,120.27,120.27,120.14,120.27,25499.0,114.2358,114.2358,114.1123,114.2358,25499.0
2023-04-14 11:30:00,120.26,120.32,119.96,120.06,68123.0,114.2263,114.2833,113.9414,114.0363,68123.0
2023-04-14 11:35:00,120.06,120.09,119.73,119.79,39462.0,114.0363,114.0648,113.7229,113.7799,39462.0
2023-04-14 11:40:00,119.78,119.9,119.75,119.79,25009.0,113.7704,113.8844,113.7419,113.7799,25009.0
2023-04-14 11:45:00,119.76,119.92,119.72,119.75,27019.0,113.7514,113.9034,113.7134,113.7419,27019.0
2023-04-14 11:50:00,119.73,119.9,119.64,119.84,32113.0,113.7229,113.8844,113.6374,113.8274,32113.0
2023-04-14 11:55:00,119.84,119.84,119.64,119.74,39253.0,113.8274,113.8274,113.6374,113.7324,39253.0
2023-04-14 12:00:00,119.75,119.77,119.43,119.51,53859.0,113.7419,113.7609,113.438,113.5139,53859.0
2023-04-14 12:05:00,119.52,119.7,119.36,119.58,52288.0,113.5234,113.6944,113.3715,113.5804,52288.0
2023-04-14 12:10:00,119.59,119.63,119.44,119.48,21115.0,113.5899,113.6279,113.4475,113.4854,21115.0
2023-04-14 12:15:00,119.49,119.64,119.45,119.52,35317.0,113.4949,113.6374,113.4569,113.5234,35317.0
2023-04-14 12:20:00,119.51,119.52,119.28,119.29,24914.0,113.5139,113.5234,113.2955,113.305,24914.0
2023-04-14 12:25:00,119.26,119.36,119.2,119.33,36707.0,113.2765,113.3715,113.2195,113.343,36707.0
2023-04-14 12:30:00,119.33,119.45,119.21,119.45,22711.0,113.343,113.4569,113.229,113.4569,22711.0
2023-04-14 12:35:00,119.44,119.48,119.32,119.33,23111.0,113.4475,113.4854,113.3335,113.343,23111.0
2023-04-14 12:40:00,119.35,119.47,119.33,119.36,16374.0,113.362,113.4759,113.343,113.3715,16374.0
2023-04-14 12:45:00,119.26,119.32,119.14,119.31,32159.0,113.2765,113.3335,113.1625,113.324,32159.0
2023-04-14 12:50:00,119.28,119.42,119.25,119.26,13364.0,113.2955,113.4285,113.267,113.2765,13364.0
2023-04-14 12:55:00,119.27,119.39,119.23,119.31,10322.0,113.286,113.4,113.248,113.324,10322.0
2023-04-14 13:00:00,119.31,119.46,119.3,119.45,14809.0,113.324,113.4664,113.3145,113.4569,14809.0
2023-04-14 13:05:00,119.44,119.53,119.38,119.48,16915.0,113.4475,113.5329,113.3905,113.4854,16915.0
2023-04-14 13:10:00,119.49,119.51,119.36,119.38,18218.0,113.4949,113.5139,113.3715,113.3905,18218.0
2023-04-14 13:15:00,119.39,119.45,119.28,119.32,46829.0,113.4,113.4569,113.2955,113.3335,46829.0
2023-04-14 13:20:00,119.31,119.35,119.12,119.26,20306.0,113.324,113.362,113.1435,113.2765,20306.0
2023-04-14 13:25:00,119.24,119.26,119.05,119.06,22831.0,113.2575,113.2765,113.077,113.0865,22831.0
2023-04-14 13:30:00,119.04,119.05,118.77,118.84,76890.0,113.0675,113.077,112.8111,112.8776,76890.0
2023-04-14 13:35:00,118.85,118.92,118.76,118.87,24486.0,112.8871,112.9535,112.8016,112.906,24486.0
2023-04-14 13:40:00,118.88,119.07,118.84,118.89,21576.0,112.9155,113.096,112.8776,112.925,21576.0
2023-04-14 13:45:00,118.91,119.14,118.85,119.09,28856.0,112.944,113.1625,112.8871,113.115,28856.0
2023-04-14 13:50:00,119.11,119.22,119.06,119.22,12837.0,113.134,113.2385,113.0865,113.2385,12837.0
2023-04-14 13:55:00,119.22,119.32,119.18,119.2,40390.0,113.2385,113.3335,113.2005,113.2195,40390.0
2023-04-14 14:00:00,119.2,119.23,119.11,119.23,22138.0,113.2195,113.248,113.134,113.248,22138.0
2023-04-14 14:05:00,119.18,119.35,119.14,119.31,12422.0,113.2005,113.362,113.1625,113.324,12422.0
2023-04-14 14:10:00,119.34,119.47,119.32,119.47,9704.0,113.3525,113.4759,113.3335,113.4759,9704.0
2023-04-14 14:15:00,119.48,119.69,119.46,119.61,23664.0,113.4854,113.6849,113.4664,113.6089,23664.0
2023-04-14 14:20:00,119.59,119.88,119.57,119.82,14423.0,113.5899,113.8654,113.5709,113.8084,14423.0
2023-04-14 14:25:00,119.8,119.96,119.74,119.91,22439.0,113.7894,113.9414,113.7324,113.8939,22439.0
2023-04-14 14:30:00,119.92,120.13,119.91,120.1,30511.0,113.9034,114.1028,113.8939,114.0743,30511.0
2023-04-14 14:35:00,120.11,120.16,120.0,120.04,19158.0,114.0838,114.1313,113.9794,114.0173,19158.0
2023-04-14 14:40:00,120.04,120.19,119.96,120.15,21251.0,114.0173,114.1598,113.9414,114.1218,21251.0
2023-04-14 14:45:00,120.16,120.22,120.06,120.19,23087.0,114.1313,114.1883,114.0363,114.1598,23087.0
2023-04-14 14:50:00,120.19,120.19,119.95,120.08,25631.0,114.1598,114.1598,113.9319,114.0553,25631.0
2023-04-14 14:55:00,120.08,120.18,120.06,120.1,16805.0,114.0553,114.1503,114.0363,114.0743,16805.0
2023-04-14 15:00:00,120.1,120.12,119.99,120.08,44280.0,114.0743,114.0933,113.9699,114.0553,44280.0
2023-04-14 15:05:00,120.1,120.21,120.01,120.13,35765.0,114.0743,114.1788,113.9889,114.1028,35765.0
2023-04-14 15:10:00,120.14,120.15,119.92,119.95,41938.0,114.1123,114.1218,113.9034,113.9319,41938.0
2023-04-14 15:15:00,119.94,119.94,119.74,119.82,56660.0,113.9224,113.9224,113.7324,113.8084,56660.0
2023-04-14 15:20:00,119.84,119.95,119.71,119.93,30768.0,113.8274,113.9319,113.7039,113.9129,30768.0
2023-04-14 15:25:00,119.94,120.15,119.94,120.07,27387.0,113.9224,114.1218,113.9224,114.0458,27387.0
2023-04-14 15:30:00,120.08,120.09,119.92,119.95,43227.0,114.0553,114.0648,113.9034,113.9319,43227.0
2023-04-14 15:35:00,119.96,120.03,119.88,120.02,42000.0,113.9414,114.0078,113.8654,113.9984,42000.0
2023-04-14 15:40:00,120.02,120.17,119.95,120.13,80199.0,113.9984,114.1408,113.9319,114.1028,80199.0
2023-04-14 15:45:00,120.16,120.29,120.1,120.28,50881.0,114.1313,114.2548,114.0743,114.2453,50881.0
2023-04-14 15:50:00,120.28,120.29,120.04,120.05,75285.0,114.2453,114.2548,114.0173,114.0268,75285.0
2023-04-14 15:55:00,120.05,120.22,119.97,120.22,302981.0,114.0268,114.1883,113.9509,114.1883,302981.0
2023-04-17 09:30:00,119.1,119.45,118.62,119.43,140930.0,113.1245,113.4569,112.6686,113.438,140930.0
2023-04-17 09:35:00,119.43,119.84,119.25,119.63,53555.0,113.438,113.8274,113.267,113.6279,53555.0
2023-04-17 09:40:00,119.64,119.7,119.39,119.56,50924.0,113.6374,113.6944,113.4,113.5614,50924.0
2023-04-17 09:45:00,119.59,119.67,119.16,119.39,45809.0,113.5899,113.6659,113.1815,113.4,45809.0
2023-04-17 09:50:00,119.39,119.56,119.22,119.22,29799.0,113.4,113.5614,113.2385,113.2385,29799.0
2023-04-17 09:55:00,119.18,119.44,119.17,119.39,38434.0,113.2005,113.4475,113.191,113.4,38434.0
2023-04-17 10:00:00,119.41,119.68,119.21,119.23,50393.0,113.419,113.6754,113.229,113.248,50393.0
2023-04-17 10:05:00,119.25,119.42,119.23,119.36,26824.0,113.267,113.4285,113.248,113.3715,26824.0
2023-04-17 10:10:00,119.39,119.53,119.27,119.49,29496.0,113.4,113.5329,113.286,113.4949,29496.0
2023-04-17 10:15:00,119.51,119.6,119.4,119.42,32678.0,113.5139,113.5994,113.4095,113.4285,32678.0
2023-04-17 10:20:00,119.42,119.54,119.34,119.36,30077.0,113.4285,113.5424,113.3525,113.3715,30077.0
2023-04-17 10:25:00,119.38,119.46,119.22,119.22,55989.0,113.3905,113.4664,113.2385,113.2385,55989.0
2023-04-17 10:30:00,119.2,119.49,119.19,119.39,27285.0,113.2195,113.4949,113.21,113.4,27285.0
2023-04-17 10:35:00,119.39,119.56,119.1,119.24,43915.0,113.4,113.5614,113.1245,113.2575,43915.0
2023-04-17 10:40:00,119.22,119.22,118.86,119.02,42440.0,113.2385,113.2385,112.8966,113.0485,42440.0
2023-04-17 10:45:00,119.0,119.22,118.96,119.2,38828.0,113.0295,113.2385,112.9915,113.2195,38828.0
2023-04-17 10:50:00,119.21,119.28,119.02,119.09,36458.0,113.229,113.2955,113.0485,113.115,36458.0
2023-04-17 10:55:00,119.07,119.4,118.96,119.35,30375.0,113.096,113.4095,112.9915,113.362,30375.0
2023-04-17 11:00:00,119.37,119.45,119.18,119.28,13798.0,113.381,113.4569,113.2005,113.2955,13798.0
2023-04-17 11:05:00,119.31,119.52,119.28,119.5,21340.0,113.324,113.5234,113.2955,113.5044,21340.0
2023-04-17 11:10:00,119.51,119.59,119.37,119.48,29090.0,113.5139,113.5899,113.381,113.4854,29090.0
2023-04-17 11:15:00,119.49,119.65,119.43,119.44,32182.0,113.4949,113.6469,113.438,113.4475,32182.0
2023-04-17 11:20:00,119.46,119.69,119.37,119.66,25029.0,113.4664,113.6849,113.381,113.6564,25029.0
2023-04-17 11:25:00,119.67,119.8,119.54,119.59,25190.0,113.6659,113.7894,113.5424,113.5899,25190.0
2023-04-17 11:30:00,119.56,119.71,119.41,119.54,39569.0,113.5614,113.7039,113.419,113.5424,39569.0
2023-04-17 11:35:00,119.55,119.66,119.38,119.48,56727.0,113.5519,113.6564,113.3905,113.4854,56727.0
2023-04-17 11:40:00,119.51,119.53,119.23,119.28,42970.0,113.5139,113.5329,113.248,113.2955,42970.0
2023-04-17 11:45:00,119.27,119.3,119.13,119.26,25636.0,113.286,113.3145,113.153,113.2765,25636.0
2023-04-17 11:50:00,119.27,119.39,119.22,119.34,15180.0,113.286,113.4,113.2385,113.3525,15180.0
2023-04-17 11:55:00,119.34,119.38,119.19,119.19,17244.0,113.3525,113.3905,113.21,113.21,17244.0
2023-04-17 12:00:00,119.15,119.34,119.15,119.18,47726.0,113.172,113.3525,113.172,113.2005,47726.0
2023-04-17 12:05:00,119.19,119.25,119.15,119.22,38857.0,113.21,113.267,113.172,113.2385,38857.0
2023-04-17 12:10:00,119.22,119.29,119.06,119.15,20173.0,113.2385,113.305,113.0865,113.172,20173.0
2023-04-17 12:15:00,119.17,119.23,119.05,119.12,14265.0,113.191,113.248,113.077,113.1435,14265.0
2023-04-17 12:20:00,119.09,119.1,118.86,118.9,26517.0,113.115,113.1245,112.8966,112.9345,26517.0
2023-04-17 12:25:00,118.91,119.06,118.88,119.0,52751.0,112.944,113.0865,112.9155,113.0295,52751.0
2023-04-17 12:30:00,118.97,118.97,118.7,118.71,47947.0,113.001,113.001,112.7446,112.7541,47947.0
2023-04-17 12:35:00,118.71,118.83,118.68,118.72,56651.0,112.7541,112.8681,112.7256,112.7636,56651.0
2023-04-17 12:40:00,118.72,118.85,118.67,118.73,89698.0,112.7636,112.8871,112.7161,112.7731,89698.0
2023-04-17 12:45:00,118.74,118.78,118.48,118.54,95726.0,112.7826,112.8206,112.5356,112.5926,95726.0
2023-04-17 12:50:00,118.52,118.6,118.4,118.46,62886.0,112.5736,112.6496,112.4596,112.5166,62886.0
2023-04-17 12:55:00,118.47,118.52,118.4,118.5,33963.0,112.5261,112.5736,112.4596,112.5546,33963.0
2023-04-17 13:00:00,118.5,118.54,118.42,118.5,44707.0,112.5546,112.5926,112.4786,112.5546,44707.0
2023-04-17 13:05:00,118.5,118.51,118.32,118.5,40764.0,112.5546,112.5641,112.3836,112.5546,40764.0
2023-04-17 13:10:00,118.48,118.5,118.26,118.28,50822.0,112.5356,112.5546,112.3267,112.3457,50822.0
2023-04-17 13:15:00,118.29,118.48,118.23,118.44,60840.0,112.3551,112.5356,112.2982,112.4976,60840.0
2023-04-17 13:20:00,118.45,118.55,118.41,118.47,40052.0,112.5071,112.6021,112.4691,112.5261,40052.0
2023-04-17 13:25:00,118.49,118.51,118.42,118.49,41452.0,112.5451,112.5641,112.4786,112.5451,41452.0
2023-04-17 13:30:00,118.49,118.71,118.46,118.59,34845.0,112.5451,112.7541,112.5166,112.6401,34845.0
2023-04-17 13:35:00,118.58,118.73,118.52,118.73,30293.0,112.6306,112.7731,112.5736,112.7731,30293.0
2023-04-17 13:40:00,118.73,118.78,118.54,118.58,33876.0,112.7731,112.8206,112.5926,112.6306,33876.0
2023-04-17 13:45:00,118.57,118.6,118.44,118.47,28801.0,112.6211,112.6496,112.4976,112.5261,28801.0
2023-04-17 13:50:00,118.48,118.66,118.4,118.65,34231.0,112.5356,112.7066,112.4596,112.6971,34231.0
2023-04-17 13:55:00,118.63,118.64,118.5,118.54,29567.0,112.6781,112.6876,112.5546,112.5926,29567.0
2023-04-17 14:00:00,118.55,118.58,118.44,118.52,31177.0,112.6021,112.6306,112.4976,112.5736,31177.0
2023-04-17 14:05:00,118.52,118.56,118.42,118.48,30204.0,112.5736,112.6116,112.4786,112.5356,30204.0
2023-04-17 14:10:00,118.46,118.46,118.21,118.22,40955.0,112.5166,112.5166,112.2792,112.2887,40955.0
2023-04-17 14:15:00,118.21,118.3,118.16,118.22,36275.0,112.2792,112.3646,112.2317,112.2887,36275.0
2023-04-17 14:20:00,118.23,118.44,118.23,118.42,34870.0,112.2982,112.4976,112.2982,112.4786,34870.0
2023-04-17 14:25:00,118.43,118.47,118.39,118.44,20025.0,112.4881,112.5261,112.4501,112.4976,20025.0
2023-04-17 14:30:00,118.44,118.55,118.43,118.52,23981.0,112.4976,112.6021,112.4881,112.5736,23981.0
2023-04-17 14:35:00,118.5,118.51,118.41,118.46,29647.0,112.5546,112.5641,112.4691,112.5166,29647.0
2023-04-17 14:40:00,118.48,118.64,118.44,118.59,34317.0,112.5356,112.6876,112.4976,112.6401,34317.0
2023-04-17 14:45:00,118.6,118.66,118.54,118.65,20784.0,112.6496,112.7066,112.5926,112.6971,20784.0
2023-04-17 14:50:00,118.65,118.73,118.61,118.66,40576.0,112.6971,112.7731,112.6591,112.7066,40576.0
2023-04-17 14:55:00,118.66,118.79,118.62,118.77,26705.0,112.7066,112.8301,112.6686,112.8111,26705.0
2023-04-17 15:00:00,118.8,119.01,118.8,119.0,38307.0,112.8396,113.039,112.8396,113.0295,38307.0
2023-04-17 15:05:00,119.0,119.18,118.91,119.1,64915.0,113.0295,113.2005,112.944,113.1245,64915.0
2023-04-17 15:10:00,119.11,119.32,119.07,119.3,72052.0,113.134,113.3335,113.096,113.3145,72052.0
2023-04-17 15:15:00,119.31,119.53,119.31,119.49,66194.0,113.324,113.5329,113.324,113.4949,66194.0
2023-04-17 15:20:00,119.51,119.65,119.5,119.56,87289.0,113.5139,113.6469,113.5044,113.5614,87289.0
2023-04-17 15:25:00,119.55,119.61,119.48,119.55,32993.0,113.5519,113.6089,113.4854,113.5519,32993.0
2023-04-17 15:30:00,119.54,119.54,119.23,119.24,72481.0,113.5424,113.5424,113.248,113.2575,72481.0
2023-04-17 15:35:00,119.24,119.26,119.1,119.17,68080.0,113.2575,113.2765,113.1245,113.191,68080.0
2023-04-17 15:40:00,119.17,119.25,119.08,119.17,89522.0,113.191,113.267,113.1055,113.191,89522.0
2023-04-17 15:45:00,119.14,119.29,119.06,119.28,75784.0,113.1625,113.305,113.0865,113.2955,75784.0
2023-04-17 15:50:00,119.28,119.45,119.27,119.38,122800.0,113.2955,113.4569,113.286,113.3905,122800.0
2023-04-17 15:55:00,119.38,119.41,119.24,119.38,260860.0,113.3905,113.419,113.2575,113.3905,260860.0
2023-04-18 09:30:00,120.39,120.53,119.85,119.86,126046.0,114.3498,114.4828,113.8369,113.8464,126046.0
2023-04-18 09:35:00,119.99,120.3,119.93,120.29,54176.0,113.9699,114.2643,113.9129,114.2548,54176.0
2023-04-18 09:40:00,120.23,120.8,120.23,120.72,37572.0,114.1978,114.7392,114.1978,114.6632,37572.0
2023-04-18 09:45:00,120.73,120.77,120.36,120.4,21879.0,114.6727,114.7107,114.3213,114.3593,21879.0
2023-04-18 09:50:00,120.38,120.38,119.83,119.9,29960.0,114.3403,114.3403,113.8179,113.8844,29960.0
2023-04-18 09:55:00,119.92,119.94,119.27,119.54,48734.0,113.9034,113.9224,113.286,113.5424,48734.0
2023-04-18 10:00:00,119.55,119.58,118.92,118.96,40492.0,113.5519,113.5804,112.9535,112.9915,40492.0
2023-04-18 10:05:00,118.96,119.35,118.95,119.27,51061.0,112.9915,113.362,112.982,113.286,51061.0
2023-04-18 10:10:00,119.28,119.32,118.95,119.21,28231.0,113.2955,113.3335,112.982,113.229,28231.0
2023-04-18 10:15:00,119.17,119.32,119.11,119.19,21678.0,113.191,113.3335,113.134,113.21,21678.0
2023-04-18 10:20:00,119.2,119.2,118.98,118.98,24566.0,113.2195,113.2195,113.0105,113.0105,24566.0
2023-04-18 10:25:00,118.98,118.99,118.56,118.64,40999.0,113.0105,113.02,112.6116,112.6876,40999.0
2023-04-18 10:30:00,118.62,118.62,118.28,118.39,47022.0,112.6686,112.6686,112.3457,112.4501,47022.0
2023-04-18 10:35:00,118.43,118.64,118.39,118.64,49119.0,112.4881,112.6876,112.4501,112.6876,49119.0
2023-04-18 10:40:00,118.65,118.73,118.59,118.71,32713.0,112.6971,112.7731,112.6401,112.7541,32713.0
2023-04-18 10:45:00,118.73,118.83,118.52,118.55,41551.0,112.7731,112.8681,112.5736,112.6021,41551.0
2023-04-18 10:50:00,118.52,118.71,118.35,118.53,37008.0,112.5736,112.7541,112.4121,112.5831,37008.0
2023-04-18 10:55:00,118.59,118.71,118.51,118.61,16029.0,112.6401,112.7541,112.5641,112.6591,16029.0
2023-04-18 11:00:00,118.61,118.86,118.61,118.72,24016.0,112.6591,112.8966,112.6591,112.7636,24016.0
2023-04-18 11:05:00,118.73,118.85,118.65,118.73,8791.0,112.7731,112.8871,112.6971,112.7731,8791.0
2023-04-18 11:10:00,118.73,118.79,118.6,118.63,14594.0,112.7731,112.8301,112.6496,112.6781,14594.0
2023-04-18 11:15:00,118.62,118.72,118.54,118.65,16890.0,112.6686,112.7636,112.5926,112.6971,16890.0
2023-04-18 11:20:00,118.63,118.63,118.31,118.34,65110.0,112.6781,112.6781,112.3741,112.4026,65110.0
2023-04-18 11:25:00,118.36,118.49,118.23,118.39,31478.0,112.4216,112.5451,112.2982,112.4501,31478.0
2023-04-18 11:30:00,118.42,118.6,118.4,118.44,29555.0,112.4786,112.6496,112.4596,112.4976,29555.0
2023-04-18 11:35:00,118.44,118.59,118.18,118.21,40427.0,112.4976,112.6401,112.2507,112.2792,40427.0
2023-04-18 11:40:00,118.24,118.44,118.2,118.28,21303.0,112.3077,112.4976,112.2697,112.3457,21303.0
2023-04-18 11:45:00,118.29,118.38,118.21,118.34,13770.0,112.3551,112.4406,112.2792,112.4026,13770.0
2023-04-18 11:50:00,118.32,118.32,118.13,118.31,25824.0,112.3836,112.3836,112.2032,112.3741,25824.0
2023-04-18 11:55:00,118.31,118.34,118.21,118.28,15121.0,112.3741,112.4026,112.2792,112.3457,15121.0
2023-04-18 12:00:00,118.27,118.34,118.2,118.22,19449.0,112.3362,112.4026,112.2697,112.2887,19449.0
2023-04-18 12:05:00,118.22,118.35,118.21,118.32,28556.0,112.2887,112.4121,112.2792,112.3836,28556.0
2023-04-18 12:10:00,118.32,118.55,118.31,118.48,16500.0,112.3836,112.6021,112.3741,112.5356,16500.0
2023-04-18 12:15:00,118.49,118.57,118.42,118.56,32944.0,112.5451,112.6211,112.4786,112.6116,32944.0
2023-04-18 12:20:00,118.53,118.58,118.5,118.5,11055.0,112.5831,112.6306,112.5546,112.5546,11055.0
2023-04-18 12:25:00,118.48,118.55,118.43,118.54,10410.0,112.5356,112.6021,112.4881,112.5926,10410.0
2023-04-18 12:30:00,118.56,118.6,118.37,118.46,25778.0,112.6116,112.6496,112.4311,112.5166,25778.0
2023-04-18 12:35:00,118.42,118.42,118.11,118.11,29915.0,112.4786,112.4786,112.1842,112.1842,29915.0
2023-04-18 12:40:00,118.12,118.17,118.03,118.08,18484.0,112.1937,112.2412,112.1082,112.1557,18484.0
2023-04-18 12:45:00,118.05,118.14,117.95,118.02,57042.0,112.1272,112.2127,112.0322,112.0987,57042.0
2023-04-18 12:50:00,118.02,118.07,117.85,117.98,27787.0,112.0987,112.1462,111.9372,112.0607,27787.0
2023-04-18 12:55:00,117.99,118.06,117.96,118.0,27901.0,112.0702,112.1367,112.0417,112.0797,27901.0
2023-04-18 13:00:00,118.02,118.03,117.92,118.03,14803.0,112.0987,112.1082,112.0037,112.1082,14803.0
2023-04-18 13:05:00,118.05,118.25,118.03,118.23,19340.0,112.1272,112.3172,112.1082,112.2982,19340.0
2023-04-18 13:10:00,118.23,118.23,118.0,118.05,16899.0,112.2982,112.2982,112.0797,112.1272,16899.0
2023-04-18 13:15:00,118.03,118.07,117.94,117.99,16248.0,112.1082,112.1462,112.0227,112.0702,16248.0
2023-04-18 13:20:00,117.98,118.03,117.93,117.98,11002.0,112.0607,112.1082,112.0132,112.0607,11002.0
2023-04-18 13:25:00,117.98,118.01,117.86,117.93,26088.0,112.0607,112.0892,111.9467,112.0132,26088.0
2023-04-18 13:30:00,117.92,118.18,117.92,118.15,15981.0,112.0037,112.2507,112.0037,112.2222,15981.0
2023-04-18 13:35:00,118.15,118.31,118.15,118.22,96447.0,112.2222,112.3741,112.2222,112.2887,96447.0
2023-04-18 13:40:00,118.22,118.35,118.16,118.33,12614.0,112.2887,112.4121,112.2317,112.3931,12614.0
2023-04-18 13:45:00,118.28,118.36,118.25,118.25,17266.0,112.3457,112.4216,112.3172,112.3172,17266.0
2023-04-18 13:50:00,118.24,118.25,118.18,118.18,11757.0,112.3077,112.3172,112.2507,112.2507,11757.0
2023-04-18 13:55:00,118.15,118.19,117.93,117.94,22520.0,112.2222,112.2602,112.0132,112.0227,22520.0
2023-04-18 14:00:00,117.92,118.04,117.92,118.0,17023.0,112.0037,112.1177,112.0037,112.0797,17023.0
2023-04-18 14:05:00,118.0,118.0,117.79,117.86,21672.0,112.0797,112.0797,111.8802,111.9467,21672.0
2023-04-18 14:10:00,117.85,118.05,117.82,117.96,29791.0,111.9372,112.1272,111.9087,112.0417,29791.0
2023-04-18 14:15:00,117.95,118.0,117.88,117.93,23394.0,112.0322,112.0797,111.9657,112.0132,23394.0
2023-04-18 14:20:00,117.94,118.0,117.8,117.99,10508.0,112.0227,112.0797,111.8897,112.0702,10508.0
2023-04-18 14:25:00,117.98,118.05,117.95,117.95,16636.0,112.0607,112.1272,112.0322,112.0322,16636.0
2023-04-18 14:30:00,117.95,118.02,117.91,117.99,21706.0,112.0322,112.0987,111.9942,112.0702,21706.0
2023-04-18 14:35:00,118.0,118.03,117.94,117.96,21349.0,112.0797,112.1082,112.0227,112.0417,21349.0
2023-04-18 14:40:00,117.95,117.95,117.71,117.8,24525.0,112.0322,112.0322,111.8042,111.8897,24525.0
2023-04-18 14:45:00,117.81,117.81,117.43,117.58,47570.0,111.8992,111.8992,111.5383,111.6808,47570.0
2023-04-18 14:50:00,117.57,117.61,117.41,117.53,22803.0,111.6713,111.7093,111.5193,111.6333,22803.0
2023-04-18 14:55:00,117.53,117.67,117.53,117.65,24784.0,111.6333,111.7663,111.6333,111.7473,24784.0
2023-04-18 15:00:00,117.66,117.74,117.55,117.74,28635.0,111.7568,111.8327,111.6523,111.8327,28635.0
2023-04-18 15:05:00,117.75,117.81,117.72,117.75,18611.0,111.8422,111.8992,111.8137,111.8422,18611.0
2023-04-18 15:10:00,117.75,117.9,117.75,117.86,17521.0,111.8422,111.9847,111.8422,111.9467,17521.0
2023-04-18 15:15:00,117.87,117.99,117.81,117.93,95263.0,111.9562,112.0702,111.8992,112.0132,95263.0
2023-04-18 15:20:00,117.94,118.08,117.93,118.03,39788.0,112.0227,112.1557,112.0132,112.1082,39788.0
2023-04-18 15:25:00,118.04,118.14,117.92,118.08,81048.0,112.1177,112.2127,112.0037,112.1557,81048.0
2023-04-18 15:30:00,118.08,118.17,118.01,118.17,36996.0,112.1557,112.2412,112.0892,112.2412,36996.0
2023-04-18 15:35:00,118.18,118.26,118.1,118.21,53324.0,112.2507,112.3267,112.1747,112.2792,53324.0
2023-04-18 15:40:00,118.21,118.35,118.16,118.32,39415.0,112.2792,112.4121,112.2317,112.3836,39415.0
2023-04-18 15:45:00,118.32,118.35,118.18,118.22,50415.0,112.3836,112.4121,112.2507,112.2887,50415.0
2023-04-18 15:50:00,118.23,118.39,118.18,118.37,120162.0,112.2982,112.4501,112.2507,112.4311,120162.0
2023-04-18 15:55:00,118.37,118.54,118.28,118.37,338107.0,112.4311,112.5926,112.3457,112.4311,338107.0
2023-04-19 09:30:00,117.41,117.44,116.66,117.08,153820.0,111.5193,111.5478,110.8069,111.2059,153820.0
2023-04-19 09:35:00,117.03,117.16,116.73,117.07,49182.0,111.1584,111.2818,110.8734,111.1964,49182.0
2023-04-19 09:40:00,117.05,117.05,116.77,116.88,51038.0,111.1774,111.1774,110.9114,111.0159,51038.0
2023-04-19 09:45:00,116.84,117.1,116.78,116.96,46367.0,110.9779,111.2249,110.9209,111.0919,46367.0
2023-04-19 09:50:00,117.01,117.07,116.66,116.69,38308.0,111.1394,111.1964,110.8069,110.8354,38308.0
2023-04-19 09:55:00,116.63,116.75,116.54,116.56,32119.0,110.7784,110.8924,110.6929,110.7119,32119.0
2023-04-19 10:00:00,116.57,116.93,116.57,116.8,40821.0,110.7214,111.0634,110.7214,110.9399,40821.0
2023-04-19 10:05:00,116.79,116.83,116.68,116.77,25577.0,110.9304,110.9684,110.8259,110.9114,25577.0
2023-04-19 10:10:00,116.73,116.79,116.45,116.67,22920.0,110.8734,110.9304,110.6075,110.8164,22920.0
2023-04-19 10:15:00,116.64,116.7,116.46,116.62,42342.0,110.7879,110.8449,110.617,110.7689,42342.0
2023-04-19 10:20:00,116.61,116.8,116.61,116.73,12245.0,110.7594,110.9399,110.7594,110.8734,12245.0
2023-04-19 10:25:00,116.75,116.87,116.7,116.82,41521.0,110.8924,111.0064,110.8449,110.9589,41521.0
2023-04-19 10:30:00,116.82,116.99,116.77,116.95,15824.0,110.9589,111.1204,110.9114,111.0824,15824.0
2023-04-19 10:35:00,116.97,117.24,116.93,117.24,19317.0,111.1014,111.3578,111.0634,111.3578,19317.0
2023-04-19 10:40:00,117.26,117.32,117.14,117.2,46528.0,111.3768,111.4338,111.2628,111.3198,46528.0
2023-04-19 10:45:00,117.23,117.24,117.04,117.07,146497.0,111.3483,111.3578,111.1679,111.1964,146497.0
2023-04-19 10:50:00,117.06,117.44,117.02,117.18,50650.0,111.1869,111.5478,111.1489,111.3008,50650.0
2023-04-19 10:55:00,117.19,117.4,117.15,117.3,20638.0,111.3103,111.5098,111.2723,111.4148,20638.0
2023-04-19 11:00:00,117.31,117.42,117.27,117.3,20069.0,111.4243,111.5288,111.3863,111.4148,20069.0
2023-04-19 11:05:00,117.31,117.31,117.08,117.12,18682.0,111.4243,111.4243,111.2059,111.2438,18682.0
2023-04-19 11:10:00,117.12,117.15,117.01,117.14,13044.0,111.2438,111.2723,111.1394,111.2628,13044.0
2023-04-19 11:15:00,117.14,117.26,117.09,117.17,22176.0,111.2628,111.3768,111.2154,111.2913,22176.0
2023-04-19 11:20:00,117.16,117.2,116.89,116.97,17174.0,111.2818,111.3198,111.0254,111.1014,17174.0
2023-04-19 11:25:00,116.94,117.05,116.86,117.03,18761.0,111.0729,111.1774,110.9969,111.1584,18761.0
2023-04-19 11:30:00,117.02,117.04,116.87,116.9,25146.0,111.1489,111.1679,111.0064,111.0349,25146.0
2023-04-19 11:35:00,116.92,117.1,116.91,117.04,13998.0,111.0539,111.2249,111.0444,111.1679,13998.0
2023-04-19 11:40:00,117.05,117.13,116.93,116.94,13824.0,111.1774,111.2533,111.0634,111.0729,13824.0
2023-04-19 11:45:00,116.91,116.98,116.84,116.88,11267.0,111.0444,111.1109,110.9779,111.0159,11267.0
2023-04-19 11:50:00,116.85,117.02,116.81,116.98,20225.0,110.9874,111.1489,110.9494,111.1109,20225.0
2023-04-19 11:55:00,116.99,117.19,116.98,117.12,28711.0,111.1204,111.3103,111.1109,111.2438,28711.0
2023-04-19 12:00:00,117.12,117.21,117.03,117.14,19984.0,111.2438,111.3293,111.1584,111.2628,19984.0
2023-04-19 12:05:00,117.13,117.29,117.09,117.24,17792.0,111.2533,111.4053,111.2154,111.3578,17792.0
2023-04-19 12:10:00,117.27,117.39,117.27,117.37,30305.0,111.3863,111.5003,111.3863,111.4813,30305.0
2023-04-19 12:15:00,117.38,117.44,117.28,117.29,23082.0,111.4908,111.5478,111.3958,111.4053,23082.0
2023-04-19 12:20:00,117.29,117.29,117.14,117.15,19600.0,111.4053,111.4053,111.2628,111.2723,19600.0
2023-04-19 12:25:00,117.15,117.2,117.1,117.12,17403.0,111.2723,111.3198,111.2249,111.2438,17403.0
2023-04-19 12:30:00,117.12,117.3,117.12,117.25,10062.0,111.2438,111.4148,111.2438,111.3673,10062.0
2023-04-19 12:35:00,117.27,117.34,117.27,117.28,4981.0,111.3863,111.4528,111.3863,111.3958,4981.0
2023-04-19 12:40:00,117.27,117.49,117.26,117.41,16293.0,111.3863,111.5953,111.3768,111.5193,16293.0
2023-04-19 12:45:00,117.42,117.43,117.35,117.41,7034.0,111.5288,111.5383,111.4623,111.5193,7034.0
2023-04-19 12:50:00,117.43,117.56,117.42,117.55,9588.0,111.5383,111.6618,111.5288,111.6523,9588.0
2023-04-19 12:55:00,117.55,117.69,117.51,117.57,25259.0,111.6523,111.7853,111.6143,111.6713,25259.0
2023-04-19 13:00:00,117.56,117.7,117.52,117.66,13108.0,111.6618,111.7948,111.6238,111.7568,13108.0
2023-04-19 13:05:00,117.7,117.9,117.68,117.82,18358.0,111.7948,111.9847,111.7758,111.9087,18358.0
2023-04-19 13:10:00,117.82,117.9,117.81,117.89,7350.0,111.9087,111.9847,111.8992,111.9752,7350.0
2023-04-19 13:15:00,117.87,117.94,117.63,117.69,35066.0,111.9562,112.0227,111.7283,111.7853,35066.0
2023-04-19 13:20:00,117.68,117.77,117.61,117.73,9084.0,111.7758,111.8612,111.7093,111.8232,9084.0
2023-04-19 13:25:00,117.7,117.84,117.67,117.81,15924.0,111.7948,111.9277,111.7663,111.8992,15924.0
2023-04-19 13:30:00,117.86,117.88,117.79,117.79,6733.0,111.9467,111.9657,111.8802,111.8802,6733.0
2023-04-19 13:35:00,117.79,117.82,117.69,117.76,14816.0,111.8802,111.9087,111.7853,111.8517,14816.0
2023-04-19 13:40:00,117.78,117.8,117.67,117.67,24965.0,111.8707,111.8897,111.7663,111.7663,24965.0
2023-04-19 13:45:00,117.68,117.7,117.61,117.64,5865.0,111.7758,111.7948,111.7093,111.7378,5865.0
2023-04-19 13:50:00,117.63,117.75,117.63,117.72,10079.0,111.7283,111.8422,111.7283,111.8137,10079.0
2023-04-19 13:55:00,117.73,117.87,117.73,117.87,15526.0,111.8232,111.9562,111.8232,111.9562,15526.0
2023-04-19 14:00:00,117.86,118.07,117.71,117.72,23125.0,111.9467,112.1462,111.8042,111.8137,23125.0
2023-04-19 14:05:00,117.74,117.83,117.72,117.73,11784.0,111.8327,111.9182,111.8137,111.8232,11784.0
2023-04-19 14:10:00,117.73,117.74,117.65,117.72,8973.0,111.8232,111.8327,111.7473,111.8137,8973.0
2023-04-19 14:15:00,117.68,117.81,117.67,117.76,13222.0,111.7758,111.8992,111.7663,111.8517,13222.0
2023-04-19 14:20:00,117.78,117.9,117.77,117.89,20245.0,111.8707,111.9847,111.8612,111.9752,20245.0
2023-04-19 14:25:00,117.88,117.93,117.87,117.93,10875.0,111.9657,112.0132,111.9562,112.0132,10875.0
2023-04-19 14:30:00,117.93,117.98,117.81,117.9,25219.0,112.0132,112.0607,111.8992,111.9847,25219.0
2023-04-19 14:35:00,117.88,118.07,117.85,118.06,47575.0,111.9657,112.1462,111.9372,112.1367,47575.0
2023-04-19 14:40:00,118.05,118.14,118.04,118.09,27909.0,112.1272,112.2127,112.1177,112.1652,27909.0
2023-04-19 14:45:00,118.08,118.14,117.94,118.14,27471.0,112.1557,112.2127,112.0227,112.2127,27471.0
2023-04-19 14:50:00,118.12,118.21,118.06,118.18,27196.0,112.1937,112.2792,112.1367,112.2507,27196.0
2023-04-19 14:55:00,118.18,118.28,118.09,118.27,18087.0,112.2507,112.3457,112.1652,112.3362,18087.0
2023-04-19 15:00:00,118.26,118.26,118.12,118.2,28433.0,112.3267,112.3267,112.1937,112.2697,28433.0
2023-04-19 15:05:00,118.2,118.34,118.11,118.33,34285.0,112.2697,112.4026,112.1842,112.3931,34285.0
2023-04-19 15:10:00,118.34,118.49,118.28,118.48,18879.0,112.4026,112.5451,112.3457,112.5356,18879.0
2023-04-19 15:15:00,118.49,118.61,118.45,118.52,54761.0,112.5451,112.6591,112.5071,112.5736,54761.0
2023-04-19 15:20:00,118.5,118.68,118.49,118.65,69274.0,112.5546,112.7256,112.5451,112.6971,69274.0
2023-04-19 15:25:00,118.64,118.65,118.53,118.55,24383.0,112.6876,112.6971,112.5831,112.6021,24383.0
2023-04-19 15:30:00,118.55,118.69,118.53,118.57,32908.0,112.6021,112.7351,112.5831,112.6211,32908.0
2023-04-19 15:35:00,118.57,118.57,118.43,118.45,38749.0,112.6211,112.6211,112.4881,112.5071,38749.0
2023-04-19 15:40:00,118.44,118.64,118.43,118.51,80238.0,112.4976,112.6876,112.4881,112.5641,80238.0
2023-04-19 15:45:00,118.5,118.52,118.31,118.51,43521.0,112.5546,112.5736,112.3741,112.5641,43521.0
2023-04-19 15:50:00,118.52,118.64,118.46,118.63,57403.0,112.5736,112.6876,112.5166,112.6781,57403.0
2023-04-19 15:55:00,118.6,118.69,118.5,118.56,174992.0,112.6496,112.7351,112.5546,112.6116,174992.0
2023-04-20 09:30:00,117.28,117.97,117.12,117.78,130268.0,111.3958,112.0512,111.2438,111.8707,130268.0
2023-04-20 09:35:00,117.88,117.98,117.68,117.68,25903.0,111.9657,112.0607,111.7758,111.7758,25903.0
2023-04-20 09:40:00,117.73,118.38,117.72,118.31,29754.0,111.8232,112.4406,111.8137,112.3741,29754.0
2023-04-20 09:45:00,118.37,118.64,118.34,118.51,38430.0,112.4311,112.6876,112.4026,112.5641,38430.0
2023-04-20 09:50:00,118.54,118.59,118.37,118.47,19686.0,112.5926,112.6401,112.4311,112.5261,19686.0
2023-04-20 09:55:00,118.5,118.56,118.1,118.43,39772.0,112.5546,112.6116,112.1747,112.4881,39772.0
2023-04-20 10:00:00,118.42,118.96,118.37,118.83,70309.0,112.4786,112.9915,112.4311,112.8681,70309.0
2023-04-20 10:05:00,118.86,119.09,118.69,118.76,52906.0,112.8966,113.115,112.7351,112.8016,52906.0
2023-04-20 10:10:00,118.8,118.96,118.59,118.72,24513.0,112.8396,112.9915,112.6401,112.7636,24513.0
2023-04-20 10:15:00,118.76,118.93,118.54,118.6,42783.0,112.8016,112.963,112.5926,112.6496,42783.0
2023-04-20 10:20:00,118.61,118.67,118.27,118.29,27093.0,112.6591,112.7161,112.3362,112.3551,27093.0
2023-04-20 10:25:00,118.28,118.45,118.26,118.32,15582.0,112.3457,112.5071,112.3267,112.3836,15582.0
2023-04-20 10:30:00,118.35,118.66,118.27,118.54,27314.0,112.4121,112.7066,112.3362,112.5926,27314.0
2023-04-20 10:35:00,118.53,118.65,118.29,118.29,26712.0,112.5831,112.6971,112.3551,112.3551,26712.0
2023-04-20 10:40:00,118.26,118.45,118.18,118.41,20983.0,112.3267,112.5071,112.2507,112.4691,20983.0
2023-04-20 10:45:00,118.4,118.48,118.29,118.45,13541.0,112.4596,112.5356,112.3551,112.5071,13541.0
2023-04-20 10:50:00,118.46,118.49,118.32,118.35,11759.0,112.5166,112.5451,112.3836,112.4121,11759.0
2023-04-20 10:55:00,118.32,118.42,118.23,118.32,54227.0,112.3836,112.4786,112.2982,112.3836,54227.0
2023-04-20 11:00:00,118.33,118.42,118.13,118.18,18142.0,112.3931,112.4786,112.2032,112.2507,18142.0
2023-04-20 11:05:00,118.19,118.23,117.82,117.95,25511.0,112.2602,112.2982,111.9087,112.0322,25511.0
2023-04-20 11:10:00,117.98,118.11,117.87,118.08,21687.0,112.0607,112.1842,111.9562,112.1557,21687.0
2023-04-20 11:15:00,118.08,118.18,117.94,118.11,20295.0,112.1557,112.2507,112.0227,112.1842,20295.0
2023-04-20 11:20:00,118.11,118.28,118.1,118.28,13615.0,112.1842,112.3457,112.1747,112.3457,13615.0
2023-04-20 11:25:00,118.25,118.5,118.2,118.47,9476.0,112.3172,112.5546,112.2697,112.5261,9476.0
2023-04-20 11:30:00,118.46,118.46,118.22,118.22,37743.0,112.5166,112.5166,112.2887,112.2887,37743.0
2023-04-20 11:35:00,118.24,118.52,118.2,118.5,11097.0,112.3077,112.5736,112.2697,112.5546,11097.0
2023-04-20 11:40:00,118.51,118.71,118.48,118.63,36532.0,112.5641,112.7541,112.5356,112.6781,36532.0
2023-04-20 11:45:00,118.63,118.78,118.6,118.72,16816.0,112.6781,112.8206,112.6496,112.7636,16816.0
2023-04-20 11:50:00,118.69,118.9,118.63,118.9,19773.0,112.7351,112.9345,112.6781,112.9345,19773.0
2023-04-20 11:55:00,118.92,119.19,118.88,119.07,55653.0,112.9535,113.21,112.9155,113.096,55653.0
2023-04-20 12:00:00,119.08,119.11,118.95,119.01,20634.0,113.1055,113.134,112.982,113.039,20634.0
2023-04-20 12:05:00,118.98,119.07,118.86,119.02,26993.0,113.0105,113.096,112.8966,113.0485,26993.0
2023-04-20 12:10:00,119.06,119.2,119.05,119.14,25591.0,113.0865,113.2195,113.077,113.1625,25591.0
2023-04-20 12:15:00,119.15,119.18,119.05,119.1,14915.0,113.172,113.2005,113.077,113.1245,14915.0
2023-04-20 12:20:00,119.13,119.36,119.12,119.23,58351.0,113.153,113.3715,113.1435,113.248,58351.0
2023-04-20 12:25:00,119.2,119.47,119.2,119.42,29839.0,113.2195,113.4759,113.2195,113.4285,29839.0
2023-04-20 12:30:00,119.43,119.64,119.35,119.56,23522.0,113.438,113.6374,113.362,113.5614,23522.0
2023-04-20 12:35:00,119.56,119.59,119.31,119.37,86452.0,113.5614,113.5899,113.324,113.381,86452.0
2023-04-20 12:40:00,119.34,119.38,119.3,119.34,9115.0,113.3525,113.3905,113.3145,113.3525,9115.0
2023-04-20 12:45:00,119.36,119.59,119.35,119.57,16662.0,113.3715,113.5899,113.362,113.5709,16662.0
2023-04-20 12:50:00,119.56,119.7,119.56,119.69,13577.0,113.5614,113.6944,113.5614,113.6849,13577.0
2023-04-20 12:55:00,119.67,119.75,119.63,119.74,13729.0,113.6659,113.7419,113.6279,113.7324,13729.0
2023-04-20 13:00:00,119.72,119.78,119.57,119.57,23861.0,113.7134,113.7704,113.5709,113.5709,23861.0
2023-04-20 13:05:00,119.59,119.75,119.59,119.74,7652.0,113.5899,113.7419,113.5899,113.7324,7652.0
2023-04-20 13:10:00,119.75,119.9,119.73,119.88,22559.0,113.7419,113.8844,113.7229,113.8654,22559.0
2023-04-20 13:15:00,119.87,119.87,119.69,119.71,20112.0,113.8559,113.8559,113.6849,113.7039,20112.0
2023-04-20 13:20:00,119.71,119.71,119.58,119.61,34015.0,113.7039,113.7039,113.5804,113.6089,34015.0
2023-04-20 13:25:00,119.63,119.64,119.55,119.61,19362.0,113.6279,113.6374,113.5519,113.6089,19362.0
2023-04-20 13:30:00,119.62,119.7,119.54,119.65,46027.0,113.6184,113.6944,113.5424,113.6469,46027.0
2023-04-20 13:35:00,119.66,119.72,119.49,119.56,29558.0,113.6564,113.7134,113.4949,113.5614,29558.0
2023-04-20 13:40:00,119.56,119.61,119.51,119.54,11661.0,113.5614,113.6089,113.5139,113.5424,11661.0
2023-04-20 13:45:00,119.52,119.52,119.44,119.46,17649.0,113.5234,113.5234,113.4475,113.4664,17649.0
2023-04-20 13:50:00,119.48,119.6,119.4,119.58,17394.0,113.4854,113.5994,113.4095,113.5804,17394.0
2023-04-20 13:55:00,119.59,119.6,119.29,119.35,17650.0,113.5899,113.5994,113.305,113.362,17650.0
2023-04-20 14:00:00,119.34,119.34,119.13,119.2,18113.0,113.3525,113.3525,113.153,113.2195,18113.0
2023-04-20 14:05:00,119.18,119.2,119.08,119.14,16839.0,113.2005,113.2195,113.1055,113.1625,16839.0
2023-04-20 14:10:00,119.15,119.23,119.07,119.07,12148.0,113.172,113.248,113.096,113.096,12148.0
2023-04-20 14:15:00,119.06,119.11,118.93,119.03,22099.0,113.0865,113.134,112.963,113.058,22099.0
2023-04-20 14:20:00,119.0,119.01,118.87,118.87,13072.0,113.0295,113.039,112.906,112.906,13072.0
2023-04-20 14:25:00,118.85,118.88,118.57,118.58,11026.0,112.8871,112.9155,112.6211,112.6306,11026.0
2023-04-20 14:30:00,118.59,118.61,118.34,118.35,33951.0,112.6401,112.6591,112.4026,112.4121,33951.0
2023-04-20 14:35:00,118.32,118.36,118.11,118.19,32942.0,112.3836,112.4216,112.1842,112.2602,32942.0
2023-04-20 14:40:00,118.18,118.18,117.95,118.06,28302.0,112.2507,112.2507,112.0322,112.1367,28302.0
2023-04-20 14:45:00,118.06,118.22,118.03,118.09,42136.0,112.1367,112.2887,112.1082,112.1652,42136.0
2023-04-20 14:50:00,118.09,118.25,118.08,118.22,20937.0,112.1652,112.3172,112.1557,112.2887,20937.0
2023-04-20 14:55:00,118.21,118.44,118.19,118.39,33666.0,112.2792,112.4976,112.2602,112.4501,33666.0
2023-04-20 15:00:00,118.39,118.48,118.15,118.21,43941.0,112.4501,112.5356,112.2222,112.2792,43941.0
2023-04-20 15:05:00,118.19,118.29,118.08,118.23,25332.0,112.2602,112.3551,112.1557,112.2982,25332.0
2023-04-20 15:10:00,118.22,118.22,118.03,118.03,40566.0,112.2887,112.2887,112.1082,112.1082,40566.0
2023-04-20 15:15:00,118.04,118.08,117.79,117.94,79524.0,112.1177,112.1557,111.8802,112.0227,79524.0
2023-04-20 15:20:00,117.92,117.98,117.8,117.83,41840.0,112.0037,112.0607,111.8897,111.9182,41840.0
2023-04-20 15:25:00,117.84,117.92,117.74,117.76,58907.0,111.9277,112.0037,111.8327,111.8517,58907.0
2023-04-20 15:30:00,117.77,118.15,117.77,118.1,36955.0,111.8612,112.2222,111.8612,112.1747,36955.0
2023-04-20 15:35:00,118.06,118.37,117.99,118.31,57211.0,112.1367,112.4311,112.0702,112.3741,57211.0
2023-04-20 15:40:00,118.32,118.43,118.28,118.31,105051.0,112.3836,112.4881,112.3457,112.3741,105051.0
2023-04-20 15:45:00,118.31,118.45,118.28,118.42,44131.0,112.3741,112.5071,112.3457,112.4786,44131.0
2023-04-20 15:50:00,118.41,118.53,118.11,118.51,90428.0,112.4691,112.5831,112.1842,112.5641,90428.0
2023-04-20 15:55:00,118.52,118.75,118.4,118.67,323206.0,112.5736,112.7921,112.4596,112.7161,323206.0
2023-04-21 09:30:00,117.76,118.19,117.51,117.63,190560.0,111.8517,112.2602,111.6143,111.7283,190560.0
2023-04-21 09:35:00,117.67,117.69,117.38,117.46,54270.0,111.7663,111.7853,111.4908,111.5668,54270.0
2023-04-21 09:40:00,117.44,117.84,117.39,117.53,60491.0,111.5478,111.9277,111.5003,111.6333,60491.0
2023-04-21 09:45:00,117.56,117.68,117.41,117.57,39393.0,111.6618,111.7758,111.5193,111.6713,39393.0
2023-04-21 09:50:00,117.55,117.58,116.88,117.01,80571.0,111.6523,111.6808,111.0159,111.1394,80571.0
2023-04-21 09:55:00,117.0,117.14,116.74,116.74,24572.0,111.1299,111.2628,110.8829,110.8829,24572.0
2023-04-21 10:00:00,116.73,116.89,116.66,116.75,29031.0,110.8734,111.0254,110.8069,110.8924,29031.0
2023-04-21 10:05:00,116.76,117.1,116.72,117.1,45774.0,110.9019,111.2249,110.8639,111.2249,45774.0
2023-04-21 10:10:00,117.12,117.21,117.06,117.09,38461.0,111.2438,111.3293,111.1869,111.2154,38461.0
2023-04-21 10:15:00,117.13,117.45,117.09,117.36,27963.0,111.2533,111.5573,111.2154,111.4718,27963.0
2023-04-21 10:20:00,117.37,117.51,117.24,117.36,81693.0,111.4813,111.6143,111.3578,111.4718,81693.0
2023-04-21 10:25:00,117.41,117.7,117.33,117.41,25775.0,111.5193,111.7948,111.4433,111.5193,25775.0
2023-04-21 10:30:00,117.43,117.63,117.41,117.55,16290.0,111.5383,111.7283,111.5193,111.6523,16290.0
2023-04-21 10:35:00,117.56,117.58,117.13,117.13,22196.0,111.6618,111.6808,111.2533,111.2533,22196.0
2023-04-21 10:40:00,117.15,117.22,116.71,116.73,162762.0,111.2723,111.3388,110.8544,110.8734,162762.0
2023-04-21 10:45:00,116.74,116.84,116.55,116.77,122119.0,110.8829,110.9779,110.7024,110.9114,122119.0
2023-04-21 10:50:00,116.79,117.09,116.79,116.95,35307.0,110.9304,111.2154,110.9304,111.0824,35307.0
2023-04-21 10:55:00,116.96,117.14,116.92,117.14,20987.0,111.0919,111.2628,111.0539,111.2628,20987.0
2023-04-21 11:00:00,117.19,117.44,117.07,117.42,26062.0,111.3103,111.5478,111.1964,111.5288,26062.0
2023-04-21 11:05:00,117.4,117.4,117.15,117.22,19508.0,111.5098,111.5098,111.2723,111.3388,19508.0
2023-04-21 11:10:00,117.24,117.35,117.13,117.19,34156.0,111.3578,111.4623,111.2533,111.3103,34156.0
2023-04-21 11:15:00,117.19,117.19,116.99,117.06,28405.0,111.3103,111.3103,111.1204,111.1869,28405.0
2023-04-21 11:20:00,117.02,117.23,117.01,117.1,25402.0,111.1489,111.3483,111.1394,111.2249,25402.0
2023-04-21 11:25:00,117.09,117.17,117.04,117.12,27647.0,111.2154,111.2913,111.1679,111.2438,27647.0
2023-04-21 11:30:00,117.1,117.25,117.02,117.25,16244.0,111.2249,111.3673,111.1489,111.3673,16244.0
2023-04-21 11:35:00,117.26,117.28,117.01,117.04,54662.0,111.3768,111.3958,111.1394,111.1679,54662.0
2023-04-21 11:40:00,117.05,117.27,117.02,117.13,61871.0,111.1774,111.3863,111.1489,111.2533,61871.0
2023-04-21 11:45:00,117.12,117.14,116.78,116.79,53067.0,111.2438,111.2628,110.9209,110.9304,53067.0
2023-04-21 11:50:00,116.73,117.02,116.73,116.99,14579.0,110.8734,111.1489,110.8734,111.1204,14579.0
2023-04-21 11:55:00,117.0,117.16,116.98,117.15,27236.0,111.1299,111.2818,111.1109,111.2723,27236.0
2023-04-21 12:00:00,117.15,117.17,117.0,117.08,25795.0,111.2723,111.2913,111.1299,111.2059,25795.0
2023-04-21 12:05:00,117.1,117.19,117.01,117.03,12155.0,111.2249,111.3103,111.1394,111.1584,12155.0
2023-04-21 12:10:00,117.03,117.22,116.96,117.15,48717.0,111.1584,111.3388,111.0919,111.2723,48717.0
2023-04-21 12:15:00,117.16,117.27,117.12,117.24,13324.0,111.2818,111.3863,111.2438,111.3578,13324.0
2023-04-21 12:20:00,117.27,117.3,117.1,117.27,9853.0,111.3863,111.4148,111.2249,111.3863,9853.0
2023-04-21 12:25:00,117.25,117.28,117.06,117.08,9030.0,111.3673,111.3958,111.1869,111.2059,9030.0
2023-04-21 12:30:00,117.09,117.13,117.0,117.09,17020.0,111.2154,111.2533,111.1299,111.2154,17020.0
2023-04-21 12:35:00,117.1,117.19,117.08,117.11,13022.0,111.2249,111.3103,111.2059,111.2344,13022.0
2023-04-21 12:40:00,117.1,117.16,117.02,117.15,19963.0,111.2249,111.2818,111.1489,111.2723,19963.0
2023-04-21 12:45:00,117.16,117.25,117.13,117.25,18241.0,111.2818,111.3673,111.2533,111.3673,18241.0
2023-04-21 12:50:00,117.25,117.35,117.13,117.26,20573.0,111.3673,111.4623,111.2533,111.3768,20573.0
2023-04-21 12:55:00,117.26,117.35,117.25,117.26,14443.0,111.3768,111.4623,111.3673,111.3768,14443.0
2023-04-21 13:00:00,117.26,117.39,117.13,117.17,20514.0,111.3768,111.5003,111.2533,111.2913,20514.0
2023-04-21 13:05:00,117.2,117.34,117.2,117.34,15807.0,111.3198,111.4528,111.3198,111.4528,15807.0
2023-04-21 13:10:00,117.33,117.37,117.26,117.3,33631.0,111.4433,111.4813,111.3768,111.4148,33631.0
2023-04-21 13:15:00,117.29,117.35,117.13,117.14,16670.0,111.4053,111.4623,111.2533,111.2628,16670.0
2023-04-21 13:20:00,117.12,117.19,117.05,117.06,11780.0,111.2438,111.3103,111.1774,111.1869,11780.0
2023-04-21 13:25:00,117.06,117.14,117.0,117.08,22166.0,111.1869,111.2628,111.1299,111.2059,22166.0
2023-04-21 13:30:00,117.1,117.29,117.1,117.22,8253.0,111.2249,111.4053,111.2249,111.3388,8253.0
2023-04-21 13:35:00,117.22,117.42,117.22,117.41,12723.0,111.3388,111.5288,111.3388,111.5193,12723.0
2023-04-21 13:40:00,117.41,117.62,117.41,117.58,15952.0,111.5193,111.7188,111.5193,111.6808,15952.0
2023-04-21 13:45:00,117.61,117.66,117.56,117.62,18360.0,111.7093,111.7568,111.6618,111.7188,18360.0
2023-04-21 13:50:00,117.63,117.67,117.55,117.57,23257.0,111.7283,111.7663,111.6523,111.6713,23257.0
2023-04-21 13:55:00,117.56,117.69,117.51,117.6,24253.0,111.6618,111.7853,111.6143,111.6998,24253.0
2023-04-21 14:00:00,117.6,117.8,117.6,117.76,24841.0,111.6998,111.8897,111.6998,111.8517,24841.0
2023-04-21 14:05:00,117.75,117.8,117.67,117.67,19124.0,111.8422,111.8897,111.7663,111.7663,19124.0
2023-04-21 14:10:00,117.68,117.78,117.65,117.68,21498.0,111.7758,111.8707,111.7473,111.7758,21498.0
2023-04-21 14:15:00,117.7,117.77,117.56,117.58,16733.0,111.7948,111.8612,111.6618,111.6808,16733.0
2023-04-21 14:20:00,117.58,117.65,117.55,117.59,57715.0,111.6808,111.7473,111.6523,111.6903,57715.0
2023-04-21 14:25:00,117.58,117.62,117.54,117.59,22752.0,111.6808,111.7188,111.6428,111.6903,22752.0
2023-04-21 14:30:00,117.61,117.65,117.45,117.47,43885.0,111.7093,111.7473,111.5573,111.5763,43885.0
2023-04-21 14:35:00,117.47,117.47,117.32,117.34,26457.0,111.5763,111.5763,111.4338,111.4528,26457.0
2023-04-21 14:40:00,117.34,117.44,117.28,117.3,24560.0,111.4528,111.5478,111.3958,111.4148,24560.0
2023-04-21 14:45:00,117.29,117.29,117.09,117.24,17743.0,111.4053,111.4053,111.2154,111.3578,17743.0
2023-04-21 14:50:00,117.23,117.26,117.15,117.26,15380.0,111.3483,111.3768,111.2723,111.3768,15380.0
2023-04-21 14:55:00,117.25,117.36,117.23,117.35,15112.0,111.3673,111.4718,111.3483,111.4623,15112.0
2023-04-21 15:00:00,117.36,117.41,117.19,117.24,35586.0,111.4718,111.5193,111.3103,111.3578,35586.0
2023-04-21 15:05:00,117.24,117.27,117.15,117.27,39037.0,111.3578,111.3863,111.2723,111.3863,39037.0
2023-04-21 15:10:00,117.26,117.32,117.25,117.25,24726.0,111.3768,111.4338,111.3673,111.3673,24726.0
2023-04-21 15:15:00,117.25,117.37,117.24,117.33,17573.0,111.3673,111.4813,111.3578,111.4433,17573.0
2023-04-21 15:20:00,117.34,117.48,117.33,117.45,19359.0,111.4528,111.5858,111.4433,111.5573,19359.0
2023-04-21 15:25:00,117.45,117.46,117.36,117.42,13493.0,111.5573,111.5668,111.4718,111.5288,13493.0
2023-04-21 15:30:00,117.43,117.53,117.41,117.48,33562.0,111.5383,111.6333,111.5193,111.5858,33562.0
2023-04-21 15:35:00,117.5,117.51,117.41,117.41,24870.0,111.6048,111.6143,111.5193,111.5193,24870.0
2023-04-21 15:40:00,117.42,117.57,117.38,117.41,43925.0,111.5288,111.6713,111.4908,111.5193,43925.0
2023-04-21 15:45:00,117.41,117.47,117.31,117.45,52664.0,111.5193,111.5763,111.4243,111.5573,52664.0
2023-04-21 15:50:00,117.46,117.8,117.42,117.67,96672.0,111.5668,111.8897,111.5288,111.7663,96672.0
2023-04-21 15:55:00,117.66,117.83,117.58,117.77,185984.0,111.7568,111.9182,111.6808,111.8612,185984.0
2023-04-24 09:30:00,117.59,117.82,117.31,117.62,83459.0,111.6903,111.9087,111.4243,111.7188,83459.0
2023-04-24 09:35:00,117.63,117.83,117.53,117.53,36716.0,111.7283,111.9182,111.6333,111.6333,36716.0
2023-04-24 09:40:00,117.54,117.78,117.41,117.45,24661.0,111.6428,111.8707,111.5193,111.5573,24661.0
2023-04-24 09:45:00,117.5,117.6,117.21,117.22,17310.0,111.6048,111.6998,111.3293,111.3388,17310.0
2023-04-24 09:50:00,117.23,117.5,117.22,117.43,21096.0,111.3483,111.6048,111.3388,111.5383,21096.0
2023-04-24 09:55:00,117.43,117.55,117.23,117.26,19534.0,111.5383,111.6523,111.3483,111.3768,19534.0
2023-04-24 10:00:00,117.26,117.31,117.1,117.25,27293.0,111.3768,111.4243,111.2249,111.3673,27293.0
2023-04-24 10:05:00,117.29,117.3,116.97,117.15,23414.0,111.4053,111.4148,111.1014,111.2723,23414.0
2023-04-24 10:10:00,117.18,117.39,117.1,117.33,11046.0,111.3008,111.5003,111.2249,111.4433,11046.0
2023-04-24 10:15:00,117.33,117.37,117.16,117.35,15297.0,111.4433,111.4813,111.2818,111.4623,15297.0
2023-04-24 10:20:00,117.38,117.52,117.27,117.46,32434.0,111.4908,111.6238,111.3863,111.5668,32434.0
2023-04-24 10:25:00,117.46,117.61,117.35,117.58,31798.0,111.5668,111.7093,111.4623,111.6808,31798.0
2023-04-24 10:30:00,117.65,117.65,117.42,117.47,31070.0,111.7473,111.7473,111.5288,111.5763,31070.0
2023-04-24 10:35:00,117.4,117.43,116.92,116.98,64921.0,111.5098,111.5383,111.0539,111.1109,64921.0
2023-04-24 10:40:00,116.94,117.03,116.65,116.73,43453.0,111.0729,111.1584,110.7974,110.8734,43453.0
2023-04-24 10:45:00,116.69,116.9,116.67,116.9,14655.0,110.8354,111.0349,110.8164,111.0349,14655.0
2023-04-24 10:50:00,116.9,116.95,116.81,116.9,15791.0,111.0349,111.0824,110.9494,111.0349,15791.0
2023-04-24 10:55:00,116.91,116.96,116.88,116.88,32634.0,111.0444,111.0919,111.0159,111.0159,32634.0
2023-04-24 11:00:00,116.86,117.0,116.83,116.96,18674.0,110.9969,111.1299,110.9684,111.0919,18674.0
2023-04-24 11:05:00,116.96,117.02,116.9,116.99,25226.0,111.0919,111.1489,111.0349,111.1204,25226.0
2023-04-24 11:10:00,116.99,117.11,116.93,116.95,20332.0,111.1204,111.2344,111.0634,111.0824,20332.0
2023-04-24 11:15:00,116.94,116.99,116.84,116.98,28707.0,111.0729,111.1204,110.9779,111.1109,28707.0
2023-04-24 11:20:00,116.99,117.01,116.87,116.91,25092.0,111.1204,111.1394,111.0064,111.0444,25092.0
2023-04-24 11:25:00,116.92,117.03,116.83,116.84,18732.0,111.0539,111.1584,110.9684,110.9779,18732.0
2023-04-24 11:30:00,116.83,117.03,116.81,117.0,15788.0,110.9684,111.1584,110.9494,111.1299,15788.0
2023-04-24 11:35:00,117.01,117.09,116.9,116.92,22424.0,111.1394,111.2154,111.0349,111.0539,22424.0
2023-04-24 11:40:00,116.93,116.93,116.7,116.89,22373.0,111.0634,111.0634,110.8449,111.0254,22373.0
2023-04-24 11:45:00,116.87,116.93,116.76,116.89,48647.0,111.0064,111.0634,110.9019,111.0254,48647.0
2023-04-24 11:50:00,116.89,116.9,116.59,116.59,15220.0,111.0254,111.0349,110.7404,110.7404,15220.0
2023-04-24 11:55:00,116.59,116.72,116.57,116.66,11598.0,110.7404,110.8639,110.7214,110.8069,11598.0
2023-04-24 12:00:00,116.66,116.9,116.63,116.86,18957.0,110.8069,111.0349,110.7784,110.9969,18957.0
2023-04-24 12:05:00,116.85,116.88,116.76,116.79,19198.0,110.9874,111.0159,110.9019,110.9304,19198.0
2023-04-24 12:10:00,116.78,116.84,116.7,116.72,6457.0,110.9209,110.9779,110.8449,110.8639,6457.0
2023-04-24 12:15:00,116.71,116.89,116.64,116.89,23709.0,110.8544,111.0254,110.7879,111.0254,23709.0
2023-04-24 12:20:00,116.89,116.91,116.84,116.9,10931.0,111.0254,111.0444,110.9779,111.0349,10931.0
2023-04-24 12:25:00,116.92,116.96,116.87,116.95,18097.0,111.0539,111.0919,111.0064,111.0824,18097.0
2023-04-24 12:30:00,116.96,117.04,116.88,116.88,25669.0,111.0919,111.1679,111.0159,111.0159,25669.0
2023-04-24 12:35:00,116.89,117.05,116.87,117.01,23028.0,111.0254,111.1774,111.0064,111.1394,23028.0
2023-04-24 12:40:00,117.01,117.01,116.89,116.9,14407.0,111.1394,111.1394,111.0254,111.0349,14407.0
2023-04-24 12:45:00,116.89,116.97,116.78,116.97,11712.0,111.0254,111.1014,110.9209,111.1014,11712.0
2023-04-24 12:50:00,116.97,117.01,116.86,116.9,10195.0,111.1014,111.1394,110.9969,111.0349,10195.0
2023-04-24 12:55:00,116.9,116.98,116.84,116.94,11724.0,111.0349,111.1109,110.9779,111.0729,11724.0
2023-04-24 13:00:00,116.98,117.01,116.89,117.0,26545.0,111.1109,111.1394,111.0254,111.1299,26545.0
2023-04-24 13:05:00,117.0,117.0,116.92,116.93,15043.0,111.1299,111.1299,111.0539,111.0634,15043.0
2023-04-24 13:10:00,116.92,117.07,116.92,117.05,21400.0,111.0539,111.1964,111.0539,111.1774,21400.0
2023-04-24 13:15:00,117.06,117.07,116.94,116.98,22544.0,111.1869,111.1964,111.0729,111.1109,22544.0
2023-04-24 13:20:00,116.97,116.98,116.86,116.91,18624.0,111.1014,111.1109,110.9969,111.0444,18624.0
2023-04-24 13:25:00,116.92,116.99,116.9,116.95,13106.0,111.0539,111.1204,111.0349,111.0824,13106.0
2023-04-24 13:30:00,116.98,117.01,116.92,116.96,10073.0,111.1109,111.1394,111.0539,111.0919,10073.0
2023-04-24 13:35:00,116.95,117.0,116.91,116.95,9031.0,111.0824,111.1299,111.0444,111.0824,9031.0
2023-04-24 13:40:00,116.97,117.03,116.97,116.97,9828.0,111.1014,111.1584,111.1014,111.1014,9828.0
2023-04-24 13:45:00,116.98,116.99,116.89,116.93,10286.0,111.1109,111.1204,111.0254,111.0634,10286.0
2023-04-24 13:50:00,116.92,117.15,116.9,117.14,22443.0,111.0539,111.2723,111.0349,111.2628,22443.0
2023-04-24 13:55:00,117.15,117.31,117.14,117.29,17346.0,111.2723,111.4243,111.2628,111.4053,17346.0
2023-04-24 14:00:00,117.31,117.36,117.25,117.31,16066.0,111.4243,111.4718,111.3673,111.4243,16066.0
2023-04-24 14:05:00,117.3,117.35,117.18,117.2,44469.0,111.4148,111.4623,111.3008,111.3198,44469.0
2023-04-24 14:10:00,117.2,117.31,117.18,117.28,32694.0,111.3198,111.4243,111.3008,111.3958,32694.0
2023-04-24 14:15:00,117.3,117.35,117.25,117.27,15777.0,111.4148,111.4623,111.3673,111.3863,15777.0
2023-04-24 14:20:00,117.27,117.41,117.27,117.32,13847.0,111.3863,111.5193,111.3863,111.4338,13847.0
2023-04-24 14:25:00,117.28,117.38,117.28,117.34,7887.0,111.3958,111.4908,111.3958,111.4528,7887.0
2023-04-24 14:30:00,117.35,117.39,117.15,117.21,11392.0,111.4623,111.5003,111.2723,111.3293,11392.0
2023-04-24 14:35:00,117.19,117.28,117.19,117.21,10437.0,111.3103,111.3958,111.3103,111.3293,10437.0
2023-04-24 14:40:00,117.19,117.25,117.18,117.22,7694.0,111.3103,111.3673,111.3008,111.3388,7694.0
2023-04-24 14:45:00,117.23,117.38,117.2,117.34,14290.0,111.3483,111.4908,111.3198,111.4528,14290.0
2023-04-24 14:50:00,117.36,117.42,117.34,117.41,8061.0,111.4718,111.5288,111.4528,111.5193,8061.0
2023-04-24 14:55:00,117.41,117.48,117.38,117.44,14251.0,111.5193,111.5858,111.4908,111.5478,14251.0
2023-04-24 15:00:00,117.44,117.45,117.35,117.44,19997.0,111.5478,111.5573,111.4623,111.5478,19997.0
2023-04-24 15:05:00,117.46,117.6,117.44,117.55,32914.0,111.5668,111.6998,111.5478,111.6523,32914.0
2023-04-24 15:10:00,117.55,117.64,117.51,117.56,14634.0,111.6523,111.7378,111.6143,111.6618,14634.0
2023-04-24 15:15:00,117.54,117.54,117.38,117.43,15824.0,111.6428,111.6428,111.4908,111.5383,15824.0
2023-04-24 15:20:00,117.42,117.42,117.29,117.3,18588.0,111.5288,111.5288,111.4053,111.4148,18588.0
2023-04-24 15:25:00,117.3,117.37,117.26,117.31,15635.0,111.4148,111.4813,111.3768,111.4243,15635.0
2023-04-24 15:30:00,117.32,117.46,117.32,117.4,17654.0,111.4338,111.5668,111.4338,111.5098,17654.0
2023-04-24 15:35:00,117.4,117.46,117.22,117.31,14594.0,111.5098,111.5668,111.3388,111.4243,14594.0
2023-04-24 15:40:00,117.29,117.42,117.27,117.31,18053.0,111.4053,111.5288,111.3863,111.4243,18053.0
2023-04-24 15:45:00,117.31,117.48,117.31,117.48,33830.0,111.4243,111.5858,111.4243,111.5858,33830.0
2023-04-24 15:50:00,117.47,117.48,117.25,117.3,73903.0,111.5763,111.5858,111.3673,111.4148,73903.0
2023-04-24 15:55:00,117.19,117.42,117.15,117.38,311338.0,111.3103,111.5288,111.2723,111.4908,311338.0
2023-04-25 09:30:00,116.7,116.75,115.91,116.22,88253.0,110.8449,110.8924,110.0946,110.389,88253.0
2023-04-25 09:35:00,116.18,116.29,116.05,116.09,20700.0,110.351,110.4555,110.2275,110.2655,20700.0
2023-04-25 09:40:00,116.11,116.45,116.09,116.39,33702.0,110.2845,110.6075,110.2655,110.5505,33702.0
2023-04-25 09:45:00,116.45,116.48,116.08,116.39,23524.0,110.6075,110.636,110.256,110.5505,23524.0
2023-04-25 09:50:00,116.33,116.64,116.33,116.61,17049.0,110.4935,110.7879,110.4935,110.7594,17049.0
2023-04-25 09:55:00,116.61,116.72,116.46,116.65,23859.0,110.7594,110.8639,110.617,110.7974,23859.0
2023-04-25 10:00:00,116.64,116.84,116.34,116.37,33681.0,110.7879,110.9779,110.503,110.5315,33681.0
2023-04-25 10:05:00,116.38,116.42,116.1,116.29,31451.0,110.541,110.579,110.275,110.4555,31451.0
2023-04-25 10:10:00,116.29,116.29,116.06,116.14,26843.0,110.4555,110.4555,110.237,110.313,26843.0
2023-04-25 10:15:00,116.15,116.18,115.96,116.07,51730.0,110.3225,110.351,110.142,110.2465,51730.0
2023-04-25 10:20:00,116.04,116.07,115.86,116.03,30957.0,110.218,110.2465,110.0471,110.2085,30957.0
2023-04-25 10:25:00,116.03,116.23,116.03,116.08,35747.0,110.2085,110.3985,110.2085,110.256,35747.0
2023-04-25 10:30:00,116.08,116.24,116.03,116.04,22221.0,110.256,110.408,110.2085,110.218,22221.0
2023-04-25 10:35:00,116.02,116.04,115.81,115.81,33809.0,110.199,110.218,109.9996,109.9996,33809.0
2023-04-25 10:40:00,115.81,115.85,115.55,115.56,34700.0,109.9996,110.0376,109.7526,109.7621,34700.0
2023-04-25 10:45:00,115.56,116.03,115.52,116.0,52040.0,109.7621,110.2085,109.7241,110.18,52040.0
2023-04-25 10:50:00,115.99,115.99,115.47,115.47,80851.0,110.1705,110.1705,109.6766,109.6766,80851.0
2023-04-25 10:55:00,115.46,115.57,115.4,115.51,22898.0,109.6671,109.7716,109.6101,109.7146,22898.0
2023-04-25 11:00:00,115.54,115.56,115.39,115.41,39957.0,109.7431,109.7621,109.6006,109.6196,39957.0
2023-04-25 11:05:00,115.39,115.44,115.24,115.43,44465.0,109.6006,109.6481,109.4582,109.6386,44465.0
2023-04-25 11:10:00,115.42,115.52,115.32,115.39,26659.0,109.6291,109.7241,109.5342,109.6006,26659.0
2023-04-25 11:15:00,115.38,115.4,115.22,115.38,34022.0,109.5911,109.6101,109.4392,109.5911,34022.0
2023-04-25 11:20:00,115.39,115.47,115.11,115.16,38450.0,109.6006,109.6766,109.3347,109.3822,38450.0
2023-04-25 11:25:00,115.16,115.25,115.12,115.15,48427.0,109.3822,109.4677,109.3442,109.3727,48427.0
2023-04-25 11:30:00,115.17,115.17,115.01,115.09,29674.0,109.3917,109.3917,109.2397,109.3157,29674.0
2023-04-25 11:35:00,115.09,115.11,114.84,114.87,63619.0,109.3157,109.3347,109.0782,109.1067,63619.0
2023-04-25 11:40:00,114.86,114.89,114.73,114.73,68406.0,109.0972,109.1257,108.9738,108.9738,68406.0
2023-04-25 11:45:00,114.72,114.93,114.69,114.87,83490.0,108.9643,109.1637,108.9358,109.1067,83490.0
2023-04-25 11:50:00,114.85,114.85,114.64,114.72,39918.0,109.0877,109.0877,108.8883,108.9643,39918.0
2023-04-25 11:55:00,114.72,114.84,114.68,114.77,33479.0,108.9643,109.0782,108.9263,109.0118,33479.0
2023-04-25 12:00:00,114.77,114.78,114.47,114.48,35239.0,109.0118,109.0213,108.7268,108.7363,35239.0
2023-04-25 12:05:00,114.47,114.5,114.31,114.41,21853.0,108.7268,108.7553,108.5748,108.6698,21853.0
2023-04-25 12:10:00,114.44,114.51,114.28,114.32,28194.0,108.6983,108.7648,108.5463,108.5843,28194.0
2023-04-25 12:15:00,114.32,114.53,114.26,114.51,31855.0,108.5843,108.7838,108.5273,108.7648,31855.0
2023-04-25 12:20:00,114.52,114.64,114.5,114.53,40261.0,108.7743,108.8883,108.7553,108.7838,40261.0
2023-04-25 12:25:00,114.51,114.53,114.23,114.23,51472.0,108.7648,108.7838,108.4988,108.4988,51472.0
2023-04-25 12:30:00,114.22,114.3,114.04,114.07,37686.0,108.4893,108.5653,108.3184,108.3469,37686.0
2023-04-25 12:35:00,114.08,114.28,114.08,114.26,35816.0,108.3564,108.5463,108.3564,108.5273,35816.0
2023-04-25 12:40:00,114.28,114.49,114.28,114.43,32663.0,108.5463,108.7458,108.5463,108.6888,32663.0
2023-04-25 12:45:00,114.43,114.55,114.35,114.4,58326.0,108.6888,108.8028,108.6128,108.6603,58326.0
2023-04-25 12:50:00,114.39,114.41,114.25,114.27,19056.0,108.6508,108.6698,108.5178,108.5368,19056.0
2023-04-25 12:55:00,114.25,114.41,114.21,114.41,14301.0,108.5178,108.6698,108.4799,108.6698,14301.0
2023-04-25 13:00:00,114.41,114.57,114.41,114.44,20115.0,108.6698,108.8218,108.6698,108.6983,20115.0
2023-04-25 13:05:00,114.42,114.55,114.29,114.31,53404.0,108.6793,108.8028,108.5558,108.5748,53404.0
2023-04-25 13:10:00,114.31,114.42,114.13,114.15,46514.0,108.5748,108.6793,108.4039,108.4229,46514.0
2023-04-25 13:15:00,114.14,114.18,113.78,114.05,52456.0,108.4134,108.4514,108.0714,108.3279,52456.0
2023-04-25 13:20:00,114.05,114.13,113.86,113.98,29728.0,108.3279,108.4039,108.1474,108.2614,29728.0
2023-04-25 13:25:00,113.95,114.02,113.85,113.9,27034.0,108.2329,108.2994,108.1379,108.1854,27034.0
2023-04-25 13:30:00,113.9,113.9,113.71,113.78,31638.0,108.1854,108.1854,108.0049,108.0714,31638.0
2023-04-25 13:35:00,113.77,113.93,113.76,113.79,21271.0,108.0619,108.2139,108.0524,108.0809,21271.0
2023-04-25 13:40:00,113.79,113.94,113.72,113.94,29747.0,108.0809,108.2234,108.0144,108.2234,29747.0
2023-04-25 13:45:00,113.93,114.02,113.76,113.86,30213.0,108.2139,108.2994,108.0524,108.1474,30213.0
2023-04-25 13:50:00,113.87,113.88,113.68,113.71,32440.0,108.1569,108.1664,107.9764,108.0049,32440.0
2023-04-25 13:55:00,113.73,113.83,113.7,113.7,30569.0,108.0239,108.1189,107.9954,107.9954,30569.0
2023-04-25 14:00:00,113.7,113.94,113.7,113.79,37276.0,107.9954,108.2234,107.9954,108.0809,37276.0
2023-04-25 14:05:00,113.78,113.97,113.69,113.72,27216.0,108.0714,108.2519,107.9859,108.0144,27216.0
2023-04-25 14:10:00,113.72,113.87,113.72,113.87,19152.0,108.0144,108.1569,108.0144,108.1569,19152.0
2023-04-25 14:15:00,113.87,113.99,113.81,113.89,20397.0,108.1569,108.2709,108.0999,108.1759,20397.0
2023-04-25 14:20:00,113.87,114.09,113.86,114.05,15485.0,108.1569,108.3659,108.1474,108.3279,15485.0
2023-04-25 14:25:00,114.06,114.22,114.03,114.21,33017.0,108.3374,108.4893,108.3089,108.4799,33017.0
2023-04-25 14:30:00,114.2,114.29,114.18,114.21,17815.0,108.4704,108.5558,108.4514,108.4799,17815.0
2023-04-25 14:35:00,114.19,114.51,114.16,114.35,89586.0,108.4609,108.7648,108.4324,108.6128,89586.0
2023-04-25 14:40:00,114.34,114.34,114.03,114.09,43320.0,108.6033,108.6033,108.3089,108.3659,43320.0
2023-04-25 14:45:00,114.1,114.39,114.07,114.39,49139.0,108.3754,108.6508,108.3469,108.6508,49139.0
2023-04-25 14:50:00,114.42,114.42,114.12,114.15,32823.0,108.6793,108.6793,108.3944,108.4229,32823.0
2023-04-25 14:55:00,114.13,114.21,114.09,114.21,21717.0,108.4039,108.4799,108.3659,108.4799,21717.0
2023-04-25 15:00:00,114.19,114.35,114.14,114.17,40160.0,108.4609,108.6128,108.4134,108.4419,40160.0
2023-04-25 15:05:00,114.18,114.44,114.17,114.43,38864.0,108.4514,108.6983,108.4419,108.6888,38864.0
2023-04-25 15:10:00,114.43,114.56,114.34,114.47,48926.0,108.6888,108.8123,108.6033,108.7268,48926.0
2023-04-25 15:15:00,114.49,114.6,114.42,114.58,44621.0,108.7458,108.8503,108.6793,108.8313,44621.0
2023-04-25 15:20:00,114.59,114.77,114.42,114.51,68447.0,108.8408,109.0118,108.6793,108.7648,68447.0
2023-04-25 15:25:00,114.51,114.52,114.23,114.32,70464.0,108.7648,108.7743,108.4988,108.5843,70464.0
2023-04-25 15:30:00,114.3,114.5,114.3,114.36,72430.0,108.5653,108.7553,108.5653,108.6223,72430.0
2023-04-25 15:35:00,114.33,114.39,114.26,114.34,52007.0,108.5938,108.6508,108.5273,108.6033,52007.0
2023-04-25 15:40:00,114.35,114.39,114.03,114.1,61690.0,108.6128,108.6508,108.3089,108.3754,61690.0
2023-04-25 15:45:00,114.1,114.24,114.03,114.15,66232.0,108.3754,108.5083,108.3089,108.4229,66232.0
2023-04-25 15:50:00,114.14,114.33,114.09,114.3,145478.0,108.4134,108.5938,108.3659,108.5653,145478.0
2023-04-25 15:55:00,114.29,114.32,114.0,114.06,374030.0,108.5558,108.5843,108.2804,108.3374,374030.0
2023-04-26 09:30:00,114.25,114.88,114.25,114.56,141604.0,108.5178,109.1162,108.5178,108.8123,141604.0
2023-04-26 09:35:00,114.54,115.1,114.5,114.57,63483.0,108.7933,109.3252,108.7553,108.8218,63483.0
2023-04-26 09:40:00,114.55,114.55,114.04,114.11,36688.0,108.8028,108.8028,108.3184,108.3849,36688.0
2023-04-26 09:45:00,114.12,114.25,113.73,114.03,61271.0,108.3944,108.5178,108.0239,108.3089,61271.0
2023-04-26 09:50:00,114.03,114.12,113.69,113.83,29488.0,108.3089,108.3944,107.9859,108.1189,29488.0
2023-04-26 09:55:00,113.84,114.34,113.83,114.32,41404.0,108.1284,108.6033,108.1189,108.5843,41404.0
2023-04-26 10:00:00,114.32,114.39,113.98,114.03,29268.0,108.5843,108.6508,108.2614,108.3089,29268.0
2023-04-26 10:05:00,114.03,114.36,114.01,114.02,42526.0,108.3089,108.6223,108.2899,108.2994,42526.0
2023-04-26 10:10:00,114.05,114.26,113.89,113.95,30004.0,108.3279,108.5273,108.1759,108.2329,30004.0
2023-04-26 10:15:00,113.91,113.98,113.74,113.77,35739.0,108.1949,108.2614,108.0334,108.0619,35739.0
2023-04-26 10:20:00,113.74,113.79,113.56,113.62,37675.0,108.0334,108.0809,107.8625,107.9195,37675.0
2023-04-26 10:25:00,113.63,114.04,113.56,114.01,32559.0,107.929,108.3184,107.8625,108.2899,32559.0
2023-04-26 10:30:00,114.02,114.2,113.95,113.95,29975.0,108.2994,108.4704,108.2329,108.2329,29975.0
2023-04-26 10:35:00,113.95,114.03,113.77,113.92,27522.0,108.2329,108.3089,108.0619,108.2044,27522.0
2023-04-26 10:40:00,113.89,113.9,113.65,113.75,19585.0,108.1759,108.1854,107.9479,108.0429,19585.0
2023-04-26 10:45:00,113.73,114.11,113.73,114.08,38253.0,108.0239,108.3849,108.0239,108.3564,38253.0
2023-04-26 10:50:00,114.11,114.36,114.03,114.2,20866.0,108.3849,108.6223,108.3089,108.4704,20866.0
2023-04-26 10:55:00,114.19,114.29,114.11,114.2,10282.0,108.4609,108.5558,108.3849,108.4704,10282.0
2023-04-26 11:00:00,114.24,114.45,114.16,114.37,15581.0,108.5083,108.7078,108.4324,108.6318,15581.0
2023-04-26 11:05:00,114.38,114.53,114.27,114.39,26717.0,108.6413,108.7838,108.5368,108.6508,26717.0
2023-04-26 11:10:00,114.39,114.56,114.38,114.54,15392.0,108.6508,108.8123,108.6413,108.7933,15392.0
2023-04-26 11:15:00,114.56,114.8,114.55,114.7,21693.0,108.8123,109.0402,108.8028,108.9453,21693.0
2023-04-26 11:20:00,114.67,114.78,114.48,114.53,18654.0,108.9168,109.0213,108.7363,108.7838,18654.0
2023-04-26 11:25:00,114.51,114.51,114.25,114.38,29159.0,108.7648,108.7648,108.5178,108.6413,29159.0
2023-04-26 11:30:00,114.37,114.47,114.33,114.39,9158.0,108.6318,108.7268,108.5938,108.6508,9158.0
2023-04-26 11:35:00,114.45,114.48,114.29,114.43,19675.0,108.7078,108.7363,108.5558,108.6888,19675.0
2023-04-26 11:40:00,114.43,114.63,114.43,114.61,15488.0,108.6888,108.8788,108.6888,108.8598,15488.0
2023-04-26 11:45:00,114.59,114.73,114.58,114.69,12911.0,108.8408,108.9738,108.8313,108.9358,12911.0
2023-04-26 11:50:00,114.69,114.72,114.58,114.59,12782.0,108.9358,108.9643,108.8313,108.8408,12782.0
2023-04-26 11:55:00,114.61,114.63,114.44,114.46,18013.0,108.8598,108.8788,108.6983,108.7173,18013.0
2023-04-26 12:00:00,114.46,114.58,114.43,114.54,22775.0,108.7173,108.8313,108.6888,108.7933,22775.0
2023-04-26 12:05:00,114.53,114.81,114.52,114.67,34710.0,108.7838,109.0497,108.7743,108.9168,34710.0
2023-04-26 12:10:00,114.66,114.68,114.44,114.6,15386.0,108.9073,108.9263,108.6983,108.8503,15386.0
2023-04-26 12:15:00,114.58,114.6,114.37,114.42,20494.0,108.8313,108.8503,108.6318,108.6793,20494.0
2023-04-26 12:20:00,114.43,114.45,114.33,114.45,25877.0,108.6888,108.7078,108.5938,108.7078,25877.0
2023-04-26 12:25:00,114.44,114.47,114.34,114.38,12831.0,108.6983,108.7268,108.6033,108.6413,12831.0
2023-04-26 12:30:00,114.37,114.4,114.11,114.14,16880.0,108.6318,108.6603,108.3849,108.4134,16880.0
2023-04-26 12:35:00,114.09,114.2,114.04,114.18,14297.0,108.3659,108.4704,108.3184,108.4514,14297.0
2023-04-26 12:40:00,114.18,114.26,114.15,114.25,7366.0,108.4514,108.5273,108.4229,108.5178,7366.0
2023-04-26 12:45:00,114.26,114.35,114.19,114.32,21892.0,108.5273,108.6128,108.4609,108.5843,21892.0
2023-04-26 12:50:00,114.32,114.36,114.22,114.32,5344.0,108.5843,108.6223,108.4893,108.5843,5344.0
2023-04-26 12:55:00,114.29,114.32,114.19,114.24,10721.0,108.5558,108.5843,108.4609,108.5083,10721.0
2023-04-26 13:00:00,114.28,114.34,114.21,114.27,12716.0,108.5463,108.6033,108.4799,108.5368,12716.0
2023-04-26 13:05:00,114.26,114.27,114.15,114.24,15979.0,108.5273,108.5368,108.4229,108.5083,15979.0
2023-04-26 13:10:00,114.26,114.4,114.26,114.36,10015.0,108.5273,108.6603,108.5273,108.6223,10015.0
2023-04-26 13:15:00,114.34,114.37,114.18,114.3,17374.0,108.6033,108.6318,108.4514,108.5653,17374.0
2023-04-26 13:20:00,114.33,114.33,114.19,114.22,17555.0,108.5938,108.5938,108.4609,108.4893,17555.0
2023-04-26 13:25:00,114.21,114.25,114.18,114.23,16778.0,108.4799,108.5178,108.4514,108.4988,16778.0
2023-04-26 13:30:00,114.28,114.36,114.22,114.35,13137.0,108.5463,108.6223,108.4893,108.6128,13137.0
2023-04-26 13:35:00,114.34,114.34,114.18,114.23,13831.0,108.6033,108.6033,108.4514,108.4988,13831.0
2023-04-26 13:40:00,114.22,114.23,113.98,113.98,14285.0,108.4893,108.4988,108.2614,108.2614,14285.0
2023-04-26 13:45:00,113.97,114.02,113.66,113.72,16852.0,108.2519,108.2994,107.9574,108.0144,16852.0
2023-04-26 13:50:00,113.7,113.7,113.54,113.68,41061.0,107.9954,107.9954,107.8435,107.9764,41061.0
2023-04-26 13:55:00,113.68,113.82,113.66,113.76,19483.0,107.9764,108.1094,107.9574,108.0524,19483.0
2023-04-26 14:00:00,113.74,113.82,113.58,113.69,16362.0,108.0334,108.1094,107.8815,107.9859,16362.0
2023-04-26 14:05:00,113.68,113.74,113.63,113.67,20016.0,107.9764,108.0334,107.929,107.9669,20016.0
2023-04-26 14:10:00,113.69,113.73,113.61,113.68,17118.0,107.9859,108.0239,107.91,107.9764,17118.0
2023-04-26 14:15:00,113.71,113.72,113.56,113.57,16005.0,108.0049,108.0144,107.8625,107.872,16005.0
2023-04-26 14:20:00,113.58,113.73,113.5,113.7,18822.0,107.8815,108.0239,107.8055,107.9954,18822.0
2023-04-26 14:25:00,113.74,113.84,113.74,113.83,17516.0,108.0334,108.1284,108.0334,108.1189,17516.0
2023-04-26 14:30:00,113.81,113.85,113.67,113.69,16873.0,108.0999,108.1379,107.9669,107.9859,16873.0
2023-04-26 14:35:00,113.7,113.71,113.58,113.61,20525.0,107.9954,108.0049,107.8815,107.91,20525.0
2023-04-26 14:40:00,113.61,113.62,113.48,113.52,27957.0,107.91,107.9195,107.7865,107.8245,27957.0
2023-04-26 14:45:00,113.54,113.58,113.45,113.46,32198.0,107.8435,107.8815,107.758,107.7675,32198.0
2023-04-26 14:50:00,113.47,113.56,113.39,113.42,15669.0,107.777,107.8625,107.701,107.7295,15669.0
2023-04-26 14:55:00,113.39,113.48,113.37,113.45,26149.0,107.701,107.7865,107.682,107.758,26149.0
2023-04-26 15:00:00,113.46,113.48,113.21,113.27,31943.0,107.7675,107.7865,107.53,107.587,31943.0
2023-04-26 15:05:00,113.27,113.42,113.27,113.34,28246.0,107.587,107.7295,107.587,107.6535,28246.0
2023-04-26 15:10:00,113.35,113.61,113.35,113.58,45295.0,107.663,107.91,107.663,107.8815,45295.0
2023-04-26 15:15:00,113.57,113.57,113.37,113.37,21181.0,107.872,107.872,107.682,107.682,21181.0
2023-04-26 15:20:00,113.38,113.5,113.33,113.48,24667.0,107.6915,107.8055,107.644,107.7865,24667.0
2023-04-26 15:25:00,113.46,113.74,113.45,113.74,24413.0,107.7675,108.0334,107.758,108.0334,24413.0
2023-04-26 15:30:00,113.75,113.77,113.6,113.67,35229.0,108.0429,108.0619,107.9005,107.9669,35229.0
2023-04-26 15:35:00,113.67,113.85,113.66,113.82,23832.0,107.9669,108.1379,107.9574,108.1094,23832.0
2023-04-26 15:40:00,113.82,113.93,113.81,113.89,44300.0,108.1094,108.2139,108.0999,108.1759,44300.0
2023-04-26 15:45:00,113.9,113.96,113.8,113.93,53927.0,108.1854,108.2424,108.0904,108.2139,53927.0
2023-04-26 15:50:00,113.92,114.07,113.66,113.99,83321.0,108.2044,108.3469,107.9574,108.2709,83321.0
2023-04-26 15:55:00,114.0,114.37,114.0,114.16,315391.0,108.2804,108.6318,108.2804,108.4324,315391.0
2023-04-27 09:30:00,113.7,113.96,112.85,112.92,117704.0,107.9954,108.2424,107.1881,107.2546,117704.0
2023-04-27 09:35:00,112.81,112.94,112.56,112.88,64378.0,107.1501,107.2736,106.9126,107.2166,64378.0
2023-04-27 09:40:00,112.88,112.89,112.15,112.36,75836.0,107.2166,107.2261,106.5232,106.7227,75836.0
2023-04-27 09:45:00,112.35,112.68,112.2,112.41,31559.0,106.7132,107.0266,106.5707,106.7702,31559.0
2023-04-27 09:50:00,112.41,113.0,112.41,112.91,40129.0,106.7702,107.3306,106.7702,107.2451,40129.0
2023-04-27 09:55:00,112.92,112.92,112.69,112.86,22488.0,107.2546,107.2546,107.0361,107.1976,22488.0
2023-04-27 10:00:00,112.89,112.89,112.42,112.45,61064.0,107.2261,107.2261,106.7797,106.8082,61064.0
2023-04-27 10:05:00,112.45,112.72,112.35,112.59,97880.0,106.8082,107.0646,106.7132,106.9411,97880.0
2023-04-27 10:10:00,112.58,112.93,112.5,112.91,43761.0,106.9316,107.2641,106.8556,107.2451,43761.0
2023-04-27 10:15:00,112.93,113.29,112.83,113.17,53105.0,107.2641,107.606,107.1691,107.492,53105.0
2023-04-27 10:20:00,113.16,113.16,112.96,112.99,27360.0,107.4825,107.4825,107.2926,107.3211,27360.0
2023-04-27 10:25:00,112.97,113.24,112.91,113.24,21300.0,107.3021,107.5585,107.2451,107.5585,21300.0
2023-04-27 10:30:00,113.29,113.32,113.15,113.31,33144.0,107.606,107.6345,107.473,107.625,33144.0
2023-04-27 10:35:00,113.31,113.4,113.26,113.29,28341.0,107.625,107.7105,107.5775,107.606,28341.0
2023-04-27 10:40:00,113.3,113.37,113.07,113.18,24933.0,107.6155,107.682,107.397,107.5015,24933.0
2023-04-27 10:45:00,113.17,113.28,113.1,113.15,39885.0,107.492,107.5965,107.4255,107.473,39885.0
2023-04-27 10:50:00,113.16,113.17,112.94,113.01,25822.0,107.4825,107.492,107.2736,107.3401,25822.0
2023-04-27 10:55:00,113.0,113.12,112.84,112.96,35466.0,107.3306,107.4445,107.1786,107.2926,35466.0
2023-04-27 11:00:00,112.99,113.02,112.78,112.83,33118.0,107.3211,107.3496,107.1216,107.1691,33118.0
2023-04-27 11:05:00,112.8,112.97,112.78,112.83,30761.0,107.1406,107.3021,107.1216,107.1691,30761.0
2023-04-27 11:10:00,112.85,112.95,112.78,112.92,33048.0,107.1881,107.2831,107.1216,107.2546,33048.0
2023-04-27 11:15:00,112.93,112.93,112.66,112.73,28945.0,107.2641,107.2641,107.0076,107.0741,28945.0
2023-04-27 11:20:00,112.75,113.19,112.72,113.19,43903.0,107.0931,107.511,107.0646,107.511,43903.0
2023-04-27 11:25:00,113.2,113.39,113.18,113.18,25769.0,107.5205,107.701,107.5015,107.5015,25769.0
2023-04-27 11:30:00,113.19,113.38,113.14,113.28,27298.0,107.511,107.6915,107.4635,107.5965,27298.0
2023-04-27 11:35:00,113.26,113.28,113.0,113.01,20717.0,107.5775,107.5965,107.3306,107.3401,20717.0
2023-04-27 11:40:00,113.02,113.12,112.96,113.05,31390.0,107.3496,107.4445,107.2926,107.3781,31390.0
2023-04-27 11:45:00,113.06,113.07,112.94,113.01,24523.0,107.3875,107.397,107.2736,107.3401,24523.0
2023-04-27 11:50:00,113.02,113.08,112.86,113.03,23683.0,107.3496,107.4065,107.1976,107.3591,23683.0
2023-04-27 11:55:00,113.02,113.14,112.95,113.08,16357.0,107.3496,107.4635,107.2831,107.4065,16357.0
2023-04-27 12:00:00,113.08,113.22,113.04,113.21,18396.0,107.4065,107.5395,107.3686,107.53,18396.0
2023-04-27 12:05:00,113.2,113.39,113.19,113.35,52374.0,107.5205,107.701,107.511,107.663,52374.0
2023-04-27 12:10:00,113.36,113.79,113.26,113.69,93635.0,107.6725,108.0809,107.5775,107.9859,93635.0
2023-04-27 12:15:00,113.7,113.9,113.65,113.77,52030.0,107.9954,108.1854,107.9479,108.0619,52030.0
2023-04-27 12:20:00,113.75,113.78,113.58,113.78,24671.0,108.0429,108.0714,107.8815,108.0714,24671.0
2023-04-27 12:25:00,113.76,113.84,113.7,113.72,30666.0,108.0524,108.1284,107.9954,108.0144,30666.0
2023-04-27 12:30:00,113.72,113.75,113.55,113.56,20295.0,108.0144,108.0429,107.853,107.8625,20295.0
2023-04-27 12:35:00,113.54,113.59,113.46,113.48,14742.0,107.8435,107.891,107.7675,107.7865,14742.0
2023-04-27 12:40:00,113.46,113.63,113.41,113.57,29320.0,107.7675,107.929,107.72,107.872,29320.0
2023-04-27 12:45:00,113.57,113.7,113.55,113.57,33809.0,107.872,107.9954,107.853,107.872,33809.0
2023-04-27 12:50:00,113.59,113.61,113.4,113.46,21341.0,107.891,107.91,107.7105,107.7675,21341.0
2023-04-27 12:55:00,113.46,113.77,113.44,113.72,22305.0,107.7675,108.0619,107.7485,108.0144,22305.0
2023-04-27 13:00:00,113.74,113.78,113.66,113.76,31790.0,108.0334,108.0714,107.9574,108.0524,31790.0
2023-04-27 13:05:00,113.78,113.8,113.62,113.63,18360.0,108.0714,108.0904,107.9195,107.929,18360.0
2023-04-27 13:10:00,113.63,113.75,113.59,113.59,24138.0,107.929,108.0429,107.891,107.891,24138.0
2023-04-27 13:15:00,113.59,113.81,113.57,113.65,21194.0,107.891,108.0999,107.872,107.9479,21194.0
2023-04-27 13:20:00,113.66,113.79,113.66,113.76,32912.0,107.9574,108.0809,107.9574,108.0524,32912.0
2023-04-27 13:25:00,113.76,113.83,113.68,113.75,42884.0,108.0524,108.1189,107.9764,108.0429,42884.0
2023-04-27 13:30:00,113.76,113.88,113.75,113.85,21183.0,108.0524,108.1664,108.0429,108.1379,21183.0
2023-04-27 13:35:00,113.83,113.86,113.67,113.77,40144.0,108.1189,108.1474,107.9669,108.0619,40144.0
2023-04-27 13:40:00,113.77,113.78,113.64,113.69,19009.0,108.0619,108.0714,107.9384,107.9859,19009.0
2023-04-27 13:45:00,113.69,113.93,113.69,113.85,52383.0,107.9859,108.2139,107.9859,108.1379,52383.0
2023-04-27 13:50:00,113.86,113.91,113.77,113.8,27604.0,108.1474,108.1949,108.0619,108.0904,27604.0
2023-04-27 13:55:00,113.8,113.81,113.68,113.69,31963.0,108.0904,108.0999,107.9764,107.9859,31963.0
2023-04-27 14:00:00,113.71,113.82,113.66,113.8,76903.0,108.0049,108.1094,107.9574,108.0904,76903.0
2023-04-27 14:05:00,113.8,113.82,113.68,113.7,70920.0,108.0904,108.1094,107.9764,107.9954,70920.0
2023-04-27 14:10:00,113.69,113.99,113.68,113.95,24654.0,107.9859,108.2709,107.9764,108.2329,24654.0
2023-04-27 14:15:00,113.97,114.12,113.97,114.12,19676.0,108.2519,108.3944,108.2519,108.3944,19676.0
2023-04-27 14:20:00,114.09,114.14,114.0,114.08,15867.0,108.3659,108.4134,108.2804,108.3564,15867.0
2023-04-27 14:25:00,114.07,114.24,114.02,114.24,20746.0,108.3469,108.5083,108.2994,108.5083,20746.0
2023-04-27 14:30:00,114.2,114.24,114.12,114.18,45523.0,108.4704,108.5083,108.3944,108.4514,45523.0
2023-04-27 14:35:00,114.17,114.28,114.04,114.09,39390.0,108.4419,108.5463,108.3184,108.3659,39390.0
2023-04-27 14:40:00,114.1,114.19,114.01,114.09,32587.0,108.3754,108.4609,108.2899,108.3659,32587.0
2023-04-27 14:45:00,114.08,114.15,114.03,114.11,20850.0,108.3564,108.4229,108.3089,108.3849,20850.0
2023-04-27 14:50:00,114.13,114.31,114.13,114.28,30880.0,108.4039,108.5748,108.4039,108.5463,30880.0
2023-04-27 14:55:00,114.29,114.32,114.15,114.23,69462.0,108.5558,108.5843,108.4229,108.4988,69462.0
2023-04-27 15:00:00,114.22,114.22,114.04,114.12,104396.0,108.4893,108.4893,108.3184,108.3944,104396.0
2023-04-27 15:05:00,114.12,114.14,114.02,114.04,29320.0,108.3944,108.4134,108.2994,108.3184,29320.0
2023-04-27 15:10:00,114.03,114.09,113.94,114.04,32933.0,108.3089,108.3659,108.2234,108.3184,32933.0
2023-04-27 15:15:00,114.04,114.22,114.03,114.19,48511.0,108.3184,108.4893,108.3089,108.4609,48511.0
2023-04-27 15:20:00,114.19,114.29,114.12,114.12,52723.0,108.4609,108.5558,108.3944,108.3944,52723.0
2023-04-27 15:25:00,114.08,114.11,114.0,114.07,30889.0,108.3564,108.3849,108.2804,108.3469,30889.0
2023-04-27 15:30:00,114.08,114.19,113.98,113.99,30580.0,108.3564,108.4609,108.2614,108.2709,30580.0
2023-04-27 15:35:00,114.0,114.0,113.84,113.87,61151.0,108.2804,108.2804,108.1284,108.1569,61151.0
2023-04-27 15:40:00,113.87,113.99,113.87,113.92,76381.0,108.1569,108.2709,108.1569,108.2044,76381.0
2023-04-27 15:45:00,113.91,114.05,113.88,113.94,70782.0,108.1949,108.3279,108.1664,108.2234,70782.0
2023-04-27 15:50:00,113.92,114.09,113.88,113.92,126469.0,108.2044,108.3659,108.1664,108.2044,126469.0
2023-04-27 15:55:00,113.91,114.04,113.76,113.91,388824.0,108.1949,108.3184,108.0524,108.1949,388824.0
2023-04-28 09:30:00,115.09,115.93,114.71,115.86,253301.0,109.3157,110.1136,108.9548,110.0471,253301.0
2023-04-28 09:35:00,115.95,116.09,114.9,114.98,126508.0,110.1326,110.2655,109.1352,109.2112,126508.0
2023-04-28 09:40:00,115.0,115.07,114.06,114.32,158593.0,109.2302,109.2967,108.3374,108.5843,158593.0
2023-04-28 09:45:00,114.36,114.52,114.08,114.35,61411.0,108.6223,108.7743,108.3564,108.6128,61411.0
2023-04-28 09:50:00,114.35,114.69,114.19,114.42,31413.0,108.6128,108.9358,108.4609,108.6793,31413.0
2023-04-28 09:55:00,114.4,114.47,114.09,114.18,127641.0,108.6603,108.7268,108.3659,108.4514,127641.0
2023-04-28 10:00:00,114.17,114.18,113.73,114.05,99835.0,108.4419,108.4514,108.0239,108.3279,99835.0
2023-04-28 10:05:00,114.06,114.86,114.06,114.75,65933.0,108.3374,109.0972,108.3374,108.9928,65933.0
2023-04-28 10:10:00,114.75,115.09,114.71,114.96,76123.0,108.9928,109.3157,108.9548,109.1922,76123.0
2023-04-28 10:15:00,114.94,115.07,114.86,114.92,62505.0,109.1732,109.2967,109.0972,109.1542,62505.0
2023-04-28 10:20:00,114.9,115.0,114.78,114.9,37021.0,109.1352,109.2302,109.0213,109.1352,37021.0
2023-04-28 10:25:00,114.92,115.02,114.69,114.91,58720.0,109.1542,109.2492,108.9358,109.1447,58720.0
2023-04-28 10:30:00,114.93,115.0,114.64,114.7,30212.0,109.1637,109.2302,108.8883,108.9453,30212.0
2023-04-28 10:35:00,114.66,114.69,114.3,114.54,46329.0,108.9073,108.9358,108.5653,108.7933,46329.0
2023-04-28 10:40:00,114.55,114.67,114.35,114.66,34746.0,108.8028,108.9168,108.6128,108.9073,34746.0
2023-04-28 10:45:00,114.68,115.13,114.66,115.13,37322.0,108.9263,109.3537,108.9073,109.3537,37322.0
2023-04-28 10:50:00,115.11,115.16,114.96,115.0,34166.0,109.3347,109.3822,109.1922,109.2302,34166.0
2023-04-28 10:55:00,114.98,114.98,114.35,114.48,69784.0,109.2112,109.2112,108.6128,108.7363,69784.0
2023-04-28 11:00:00,114.49,114.53,114.18,114.24,50702.0,108.7458,108.7838,108.4514,108.5083,50702.0
2023-04-28 11:05:00,114.24,114.65,114.24,114.63,142935.0,108.5083,108.8978,108.5083,108.8788,142935.0
2023-04-28 11:10:00,114.6,114.71,114.52,114.65,103544.0,108.8503,108.9548,108.7743,108.8978,103544.0
2023-04-28 11:15:00,114.64,114.71,114.57,114.68,44906.0,108.8883,108.9548,108.8218,108.9263,44906.0
2023-04-28 11:20:00,114.68,114.69,114.47,114.5,43477.0,108.9263,108.9358,108.7268,108.7553,43477.0
2023-04-28 11:25:00,114.5,114.71,114.45,114.65,31767.0,108.7553,108.9548,108.7078,108.8978,31767.0
2023-04-28 11:30:00,114.66,115.01,114.66,114.93,18493.0,108.9073,109.2397,108.9073,109.1637,18493.0
2023-04-28 11:35:00,114.93,114.93,114.73,114.78,45902.0,109.1637,109.1637,108.9738,109.0213,45902.0
2023-04-28 11:40:00,114.77,114.89,114.65,114.87,22601.0,109.0118,109.1257,108.8978,109.1067,22601.0
2023-04-28 11:45:00,114.86,115.08,114.79,115.06,21681.0,109.0972,109.3062,109.0308,109.2872,21681.0
2023-04-28 11:50:00,115.04,115.07,114.95,114.96,18177.0,109.2682,109.2967,109.1827,109.1922,18177.0
2023-04-28 11:55:00,114.95,115.08,114.92,115.05,14943.0,109.1827,109.3062,109.1542,109.2777,14943.0
2023-04-28 12:00:00,115.06,115.07,114.9,115.01,33500.0,109.2872,109.2967,109.1352,109.2397,33500.0
2023-04-28 12:05:00,115.02,115.16,115.01,115.06,13534.0,109.2492,109.3822,109.2397,109.2872,13534.0
2023-04-28 12:10:00,115.07,115.19,114.99,115.19,18622.0,109.2967,109.4107,109.2207,109.4107,18622.0
2023-04-28 12:15:00,115.2,115.26,115.05,115.15,21930.0,109.4202,109.4772,109.2777,109.3727,21930.0
2023-04-28 12:20:00,115.14,115.25,115.05,115.2,18788.0,109.3632,109.4677,109.2777,109.4202,18788.0
2023-04-28 12:25:00,115.2,115.3,115.06,115.3,13641.0,109.4202,109.5152,109.2872,109.5152,13641.0
2023-04-28 12:30:00,115.3,115.35,115.15,115.17,29009.0,109.5152,109.5627,109.3727,109.3917,29009.0
2023-04-28 12:35:00,115.16,115.16,115.0,115.01,21828.0,109.3822,109.3822,109.2302,109.2397,21828.0
2023-04-28 12:40:00,115.04,115.24,115.03,115.22,18330.0,109.2682,109.4582,109.2587,109.4392,18330.0
2023-04-28 12:45:00,115.23,115.28,115.13,115.28,16692.0,109.4487,109.4962,109.3537,109.4962,16692.0
2023-04-28 12:50:00,115.28,115.38,115.25,115.37,12267.0,109.4962,109.5911,109.4677,109.5817,12267.0
2023-04-28 12:55:00,115.39,115.51,115.39,115.45,20383.0,109.6006,109.7146,109.6006,109.6576,20383.0
2023-04-28 13:00:00,115.46,115.5,115.3,115.47,16741.0,109.6671,109.7051,109.5152,109.6766,16741.0
2023-04-28 13:05:00,115.47,115.56,115.44,115.52,15935.0,109.6766,109.7621,109.6481,109.7241,15935.0
2023-04-28 13:10:00,115.48,115.6,115.44,115.44,19418.0,109.6861,109.8001,109.6481,109.6481,19418.0
2023-04-28 13:15:00,115.47,115.5,115.41,115.42,11484.0,109.6766,109.7051,109.6196,109.6291,11484.0
2023-04-28 13:20:00,115.42,115.52,115.41,115.52,9758.0,109.6291,109.7241,109.6196,109.7241,9758.0
2023-04-28 13:25:00,115.52,115.71,115.5,115.65,69564.0,109.7241,109.9046,109.7051,109.8476,69564.0
2023-04-28 13:30:00,115.66,115.73,115.66,115.68,17398.0,109.8571,109.9236,109.8571,109.8761,17398.0
2023-04-28 13:35:00,115.66,115.69,115.47,115.61,16477.0,109.8571,109.8856,109.6766,109.8096,16477.0
2023-04-28 13:40:00,115.61,115.63,115.49,115.56,21027.0,109.8096,109.8286,109.6956,109.7621,21027.0
2023-04-28 13:45:00,115.54,115.59,115.42,115.53,20002.0,109.7431,109.7906,109.6291,109.7336,20002.0
2023-04-28 13:50:00,115.51,115.57,115.43,115.55,27770.0,109.7146,109.7716,109.6386,109.7526,27770.0
2023-04-28 13:55:00,115.53,115.65,115.43,115.65,17663.0,109.7336,109.8476,109.6386,109.8476,17663.0
2023-04-28 14:00:00,115.65,115.85,115.65,115.83,92999.0,109.8476,110.0376,109.8476,110.0186,92999.0
2023-04-28 14:05:00,115.83,115.95,115.77,115.9,57032.0,110.0186,110.1326,109.9616,110.0851,57032.0
2023-04-28 14:10:00,115.89,115.91,115.74,115.85,79609.0,110.0756,110.0946,109.9331,110.0376,79609.0
2023-04-28 14:15:00,115.85,116.06,115.81,116.04,78536.0,110.0376,110.237,109.9996,110.218,78536.0
2023-04-28 14:20:00,116.03,116.05,115.9,116.02,34524.0,110.2085,110.2275,110.0851,110.199,34524.0
2023-04-28 14:25:00,116.02,116.16,116.0,116.1,49730.0,110.199,110.332,110.18,110.275,49730.0
2023-04-28 14:30:00,116.11,116.3,115.95,116.24,292558.0,110.2845,110.465,110.1326,110.408,292558.0
2023-04-28 14:35:00,116.24,116.24,116.04,116.1,30581.0,110.408,110.408,110.218,110.275,30581.0
2023-04-28 14:40:00,116.1,116.17,115.98,116.05,20063.0,110.275,110.3415,110.161,110.2275,20063.0
2023-04-28 14:45:00,116.03,116.18,116.01,116.17,30010.0,110.2085,110.351,110.1895,110.3415,30010.0
2023-04-28 14:50:00,116.16,116.21,116.1,116.11,14415.0,110.332,110.3795,110.275,110.2845,14415.0
2023-04-28 14:55:00,116.08,116.2,116.04,116.17,18762.0,110.256,110.37,110.218,110.3415,18762.0
2023-04-28 15:00:00,116.16,116.47,116.15,116.46,64646.0,110.332,110.6265,110.3225,110.617,64646.0
2023-04-28 15:05:00,116.45,116.47,116.35,116.37,60801.0,110.6075,110.6265,110.5125,110.5315,60801.0
2023-04-28 15:10:00,116.37,116.52,116.36,116.51,45523.0,110.5315,110.674,110.522,110.6645,45523.0
2023-04-28 15:15:00,116.49,116.62,116.45,116.56,48570.0,110.6455,110.7689,110.6075,110.7119,48570.0
2023-04-28 15:20:00,116.55,116.6,116.27,116.29,64060.0,110.7024,110.7499,110.4365,110.4555,64060.0
2023-04-28 15:25:00,116.3,116.44,116.27,116.4,134432.0,110.465,110.598,110.4365,110.56,134432.0
2023-04-28 15:30:00,116.42,116.46,116.25,116.26,137949.0,110.579,110.617,110.4175,110.427,137949.0
2023-04-28 15:35:00,116.25,116.42,116.25,116.41,52921.0,110.4175,110.579,110.4175,110.5695,52921.0
2023-04-28 15:40:00,116.42,116.75,116.37,116.75,71932.0,110.579,110.8924,110.5315,110.8924,71932.0
2023-04-28 15:45:00,116.76,116.8,116.47,116.52,121819.0,110.9019,110.9399,110.6265,110.674,121819.0
2023-04-28 15:50:00,116.5,116.55,116.21,116.49,157528.0,110.655,110.7024,110.3795,110.6455,157528.0
2023-04-28 15:55:00,116.5,116.9,116.48,116.84,571785.0,110.655,111.0349,110.636,110.9779,571785.0
2023-05-01 09:30:00,117.25,117.28,116.79,117.2,126804.0,111.3673,111.3958,110.9304,111.3198,126804.0
2023-05-01 09:35:00,117.14,117.42,117.03,117.41,50336.0,111.2628,111.5288,111.1584,111.5193,50336.0
2023-05-01 09:40:00,117.39,117.58,117.0,117.01,45071.0,111.5003,111.6808,111.1299,111.1394,45071.0
2023-05-01 09:45:00,117.04,117.22,116.66,116.69,61996.0,111.1679,111.3388,110.8069,110.8354,61996.0
2023-05-01 09:50:00,116.68,116.75,116.47,116.51,123619.0,110.8259,110.8924,110.6265,110.6645,123619.0
2023-05-01 09:55:00,116.46,116.51,116.26,116.28,89370.0,110.617,110.6645,110.427,110.446,89370.0
2023-05-01 10:00:00,116.25,116.75,116.03,116.65,62229.0,110.4175,110.8924,110.2085,110.7974,62229.0
2023-05-01 10:05:00,116.6,116.68,116.37,116.54,36924.0,110.7499,110.8259,110.5315,110.6929,36924.0
2023-05-01 10:10:00,116.57,116.59,116.38,116.4,16679.0,110.7214,110.7404,110.541,110.56,16679.0
2023-05-01 10:15:00,116.43,116.55,116.16,116.17,32431.0,110.5885,110.7024,110.332,110.3415,32431.0
2023-05-01 10:20:00,116.17,116.28,115.84,115.87,86414.0,110.3415,110.446,110.0281,110.0566,86414.0
2023-05-01 10:25:00,115.9,115.98,115.75,115.88,24429.0,110.0851,110.161,109.9426,110.0661,24429.0
2023-05-01 10:30:00,115.91,116.12,115.79,116.09,33793.0,110.0946,110.294,109.9806,110.2655,33793.0
2023-05-01 10:35:00,116.09,116.33,116.07,116.28,33989.0,110.2655,110.4935,110.2465,110.446,33989.0
2023-05-01 10:40:00,116.27,116.31,116.08,116.16,36229.0,110.4365,110.4745,110.256,110.332,36229.0
2023-05-01 10:45:00,116.19,116.49,116.18,116.45,31737.0,110.3605,110.6455,110.351,110.6075,31737.0
2023-05-01 10:50:00,116.45,116.48,116.16,116.21,37951.0,110.6075,110.636,110.332,110.3795,37951.0
2023-05-01 10:55:00,116.18,116.27,116.03,116.14,50421.0,110.351,110.4365,110.2085,110.313,50421.0
2023-05-01 11:00:00,116.14,116.31,116.0,116.08,42071.0,110.313,110.4745,110.18,110.256,42071.0
2023-05-01 11:05:00,116.07,116.18,116.03,116.1,26737.0,110.2465,110.351,110.2085,110.275,26737.0
2023-05-01 11:10:00,116.11,116.28,116.01,116.02,30652.0,110.2845,110.446,110.1895,110.199,30652.0
2023-05-01 11:15:00,116.0,116.0,115.56,115.7,54844.0,110.18,110.18,109.7621,109.8951,54844.0
2023-05-01 11:20:00,115.68,115.83,115.58,115.59,35938.0,109.8761,110.0186,109.7811,109.7906,35938.0
2023-05-01 11:25:00,115.59,115.76,115.54,115.69,27263.0,109.7906,109.9521,109.7431,109.8856,27263.0
2023-05-01 11:30:00,115.67,115.86,115.65,115.71,21828.0,109.8666,110.0471,109.8476,109.9046,21828.0
2023-05-01 11:35:00,115.72,115.79,115.63,115.66,20541.0,109.9141,109.9806,109.8286,109.8571,20541.0
2023-05-01 11:40:00,115.68,115.75,115.6,115.73,42245.0,109.8761,109.9426,109.8001,109.9236,42245.0
2023-05-01 11:45:00,115.71,115.76,115.51,115.56,27906.0,109.9046,109.9521,109.7146,109.7621,27906.0
2023-05-01 11:50:00,115.57,115.66,115.54,115.62,26108.0,109.7716,109.8571,109.7431,109.8191,26108.0
2023-05-01 11:55:00,115.59,115.67,115.51,115.62,21196.0,109.7906,109.8666,109.7146,109.8191,21196.0
2023-05-01 12:00:00,115.64,115.82,115.54,115.76,34428.0,109.8381,110.0091,109.7431,109.9521,34428.0
2023-05-01 12:05:00,115.78,115.99,115.76,115.97,34560.0,109.9711,110.1705,109.9521,110.1515,34560.0
2023-05-01 12:10:00,115.96,115.96,115.69,115.71,30681.0,110.142,110.142,109.8856,109.9046,30681.0
2023-05-01 12:15:00,115.72,115.81,115.65,115.7,33479.0,109.9141,109.9996,109.8476,109.8951,33479.0
2023-05-01 12:20:00,115.69,115.82,115.69,115.76,44334.0,109.8856,110.0091,109.8856,109.9521,44334.0
2023-05-01 12:25:00,115.76,116.05,115.74,116.04,27417.0,109.9521,110.2275,109.9331,110.218,27417.0
2023-05-01 12:30:00,116.02,116.25,116.02,116.16,27786.0,110.199,110.4175,110.199,110.332,27786.0
2023-05-01 12:35:00,116.18,116.18,116.04,116.12,13877.0,110.351,110.351,110.218,110.294,13877.0
2023-05-01 12:40:00,116.1,116.14,115.99,116.05,18172.0,110.275,110.313,110.1705,110.2275,18172.0
2023-05-01 12:45:00,116.03,116.09,115.99,116.01,19949.0,110.2085,110.2655,110.1705,110.1895,19949.0
2023-05-01 12:50:00,116.01,116.14,116.01,116.09,30831.0,110.1895,110.313,110.1895,110.2655,30831.0
2023-05-01 12:55:00,116.09,116.18,116.08,116.18,20226.0,110.2655,110.351,110.256,110.351,20226.0
2023-05-01 13:00:00,116.18,116.2,116.06,116.06,22828.0,110.351,110.37,110.237,110.237,22828.0
2023-05-01 13:05:00,116.07,116.21,116.07,116.12,22463.0,110.2465,110.3795,110.2465,110.294,22463.0
2023-05-01 13:10:00,116.11,116.26,116.09,116.19,20770.0,110.2845,110.427,110.2655,110.3605,20770.0
2023-05-01 13:15:00,116.19,116.31,116.08,116.09,18475.0,110.3605,110.4745,110.256,110.2655,18475.0
2023-05-01 13:20:00,116.08,116.21,116.06,116.16,28184.0,110.256,110.3795,110.237,110.332,28184.0
2023-05-01 13:25:00,116.17,116.17,116.03,116.06,26154.0,110.3415,110.3415,110.2085,110.237,26154.0
2023-05-01 13:30:00,116.06,116.2,116.02,116.19,24377.0,110.237,110.37,110.199,110.3605,24377.0
2023-05-01 13:35:00,116.19,116.32,116.15,116.31,24507.0,110.3605,110.484,110.3225,110.4745,24507.0
2023-05-01 13:40:00,116.33,116.4,116.16,116.17,25166.0,110.4935,110.56,110.332,110.3415,25166.0
2023-05-01 13:45:00,116.17,116.17,116.03,116.03,32737.0,110.3415,110.3415,110.2085,110.2085,32737.0
2023-05-01 13:50:00,116.04,116.08,115.95,116.07,23161.0,110.218,110.256,110.1326,110.2465,23161.0
2023-05-01 13:55:00,116.07,116.07,115.95,116.05,37777.0,110.2465,110.2465,110.1326,110.2275,37777.0
2023-05-01 14:00:00,116.04,116.09,115.95,116.02,33345.0,110.218,110.2655,110.1326,110.199,33345.0
2023-05-01 14:05:00,116.02,116.15,115.97,116.15,38637.0,110.199,110.3225,110.1515,110.3225,38637.0
2023-05-01 14:10:00,116.16,116.26,115.93,115.94,38418.0,110.332,110.427,110.1136,110.1231,38418.0
2023-05-01 14:15:00,115.93,116.01,115.9,115.95,21726.0,110.1136,110.1895,110.0851,110.1326,21726.0
2023-05-01 14:20:00,115.98,116.13,115.96,115.98,18004.0,110.161,110.3035,110.142,110.161,18004.0
2023-05-01 14:25:00,115.97,116.01,115.88,115.97,25438.0,110.1515,110.1895,110.0661,110.1515,25438.0
2023-05-01 14:30:00,115.95,115.99,115.75,115.78,44717.0,110.1326,110.1705,109.9426,109.9711,44717.0
2023-05-01 14:35:00,115.77,115.82,115.66,115.82,41808.0,109.9616,110.0091,109.8571,110.0091,41808.0
2023-05-01 14:40:00,115.78,115.89,115.72,115.85,19342.0,109.9711,110.0756,109.9141,110.0376,19342.0
2023-05-01 14:45:00,115.84,115.95,115.79,115.9,36676.0,110.0281,110.1326,109.9806,110.0851,36676.0
2023-05-01 14:50:00,115.92,115.92,115.75,115.87,22509.0,110.1041,110.1041,109.9426,110.0566,22509.0
2023-05-01 14:55:00,115.88,116.09,115.87,116.05,38260.0,110.0661,110.2655,110.0566,110.2275,38260.0
2023-05-01 15:00:00,116.06,116.23,115.96,116.0,34397.0,110.237,110.3985,110.142,110.18,34397.0
2023-05-01 15:05:00,116.01,116.08,115.92,115.98,20603.0,110.1895,110.256,110.1041,110.161,20603.0
2023-05-01 15:10:00,115.98,116.02,115.9,115.93,28269.0,110.161,110.199,110.0851,110.1136,28269.0
2023-05-01 15:15:00,115.92,115.93,115.76,115.83,29612.0,110.1041,110.1136,109.9521,110.0186,29612.0
2023-05-01 15:20:00,115.82,115.91,115.77,115.9,57199.0,110.0091,110.0946,109.9616,110.0851,57199.0
2023-05-01 15:25:00,115.91,115.92,115.77,115.82,37342.0,110.0946,110.1041,109.9616,110.0091,37342.0
2023-05-01 15:30:00,115.82,115.9,115.81,115.84,47697.0,110.0091,110.0851,109.9996,110.0281,47697.0
2023-05-01 15:35:00,115.84,115.85,115.72,115.8,48268.0,110.0281,110.0376,109.9141,109.9901,48268.0
2023-05-01 15:40:00,115.78,115.94,115.72,115.92,41609.0,109.9711,110.1231,109.9141,110.1041,41609.0
2023-05-01 15:45:00,115.93,116.17,115.92,116.1,65098.0,110.1136,110.3415,110.1041,110.275,65098.0
2023-05-01 15:50:00,116.1,116.2,115.96,115.99,110686.0,110.275,110.37,110.142,110.1705,110686.0
2023-05-01 15:55:00,115.97,116.0,115.73,115.81,364859.0,110.1515,110.18,109.9236,109.9996,364859.0
2023-05-02 09:30:00,116.18,116.63,115.9,116.41,129926.0,110.351,110.7784,110.0851,110.5695,129926.0
2023-05-02 09:35:00,116.42,116.7,116.13,116.66,51558.0,110.579,110.8449,110.3035,110.8069,51558.0
2023-05-02 09:40:00,116.62,116.75,116.16,116.25,63941.0,110.7689,110.8924,110.332,110.4175,63941.0
2023-05-02 09:45:00,116.27,116.77,116.27,116.49,42481.0,110.4365,110.9114,110.4365,110.6455,42481.0
2023-05-02 09:50:00,116.5,116.95,116.48,116.89,103908.0,110.655,111.0824,110.636,111.0254,103908.0
2023-05-02 09:55:00,116.86,117.06,116.64,116.77,116778.0,110.9969,111.1869,110.7879,110.9114,116778.0
2023-05-02 10:00:00,116.79,117.04,116.49,116.53,148867.0,110.9304,111.1679,110.6455,110.6835,148867.0
2023-05-02 10:05:00,116.48,116.64,116.11,116.21,61999.0,110.636,110.7879,110.2845,110.3795,61999.0
2023-05-02 10:10:00,116.26,116.3,115.8,115.9,66248.0,110.427,110.465,109.9901,110.0851,66248.0
2023-05-02 10:15:00,115.9,116.01,115.69,115.73,64447.0,110.0851,110.1895,109.8856,109.9236,64447.0
2023-05-02 10:20:00,115.73,115.8,115.25,115.25,58824.0,109.9236,109.9901,109.4677,109.4677,58824.0
2023-05-02 10:25:00,115.28,115.75,115.27,115.59,68812.0,109.4962,109.9426,109.4867,109.7906,68812.0
2023-05-02 10:30:00,115.59,115.67,115.27,115.35,117925.0,109.7906,109.8666,109.4867,109.5627,117925.0
2023-05-02 10:35:00,115.35,115.52,115.23,115.25,38248.0,109.5627,109.7241,109.4487,109.4677,38248.0
2023-05-02 10:40:00,115.27,115.45,115.25,115.39,39498.0,109.4867,109.6576,109.4677,109.6006,39498.0
2023-05-02 10:45:00,115.41,115.45,115.08,115.2,67370.0,109.6196,109.6576,109.3062,109.4202,67370.0
2023-05-02 10:50:00,115.23,115.31,114.92,115.11,70576.0,109.4487,109.5247,109.1542,109.3347,70576.0
2023-05-02 10:55:00,115.09,115.1,114.7,114.82,36853.0,109.3157,109.3252,108.9453,109.0592,36853.0
2023-05-02 11:00:00,114.81,114.93,114.51,114.72,38746.0,109.0497,109.1637,108.7648,108.9643,38746.0
2023-05-02 11:05:00,114.71,114.77,114.44,114.57,37540.0,108.9548,109.0118,108.6983,108.8218,37540.0
2023-05-02 11:10:00,114.59,114.73,114.49,114.61,50003.0,108.8408,108.9738,108.7458,108.8598,50003.0
2023-05-02 11:15:00,114.61,114.95,114.59,114.79,53590.0,108.8598,109.1827,108.8408,109.0308,53590.0
2023-05-02 11:20:00,114.83,114.91,114.68,114.83,29158.0,109.0687,109.1447,108.9263,109.0687,29158.0
2023-05-02 11:25:00,114.81,114.98,114.72,114.98,24492.0,109.0497,109.2112,108.9643,109.2112,24492.0
2023-05-02 11:30:00,114.98,115.12,114.79,115.09,31815.0,109.2112,109.3442,109.0308,109.3157,31815.0
2023-05-02 11:35:00,115.09,115.32,115.04,115.21,38315.0,109.3157,109.5342,109.2682,109.4297,38315.0
2023-05-02 11:40:00,115.23,115.38,115.21,115.31,23198.0,109.4487,109.5911,109.4297,109.5247,23198.0
2023-05-02 11:45:00,115.31,115.48,115.17,115.23,26012.0,109.5247,109.6861,109.3917,109.4487,26012.0
2023-05-02 11:50:00,115.2,115.2,114.77,115.02,34852.0,109.4202,109.4202,109.0118,109.2492,34852.0
2023-05-02 11:55:00,114.98,115.01,114.82,114.88,19425.0,109.2112,109.2397,109.0592,109.1162,19425.0
2023-05-02 12:00:00,114.86,114.95,114.78,114.93,27211.0,109.0972,109.1827,109.0213,109.1637,27211.0
2023-05-02 12:05:00,114.95,115.08,114.88,114.92,25106.0,109.1827,109.3062,109.1162,109.1542,25106.0
2023-05-02 12:10:00,114.93,114.97,114.82,114.96,18532.0,109.1637,109.2017,109.0592,109.1922,18532.0
2023-05-02 12:15:00,114.95,114.98,114.82,114.97,20247.0,109.1827,109.2112,109.0592,109.2017,20247.0
2023-05-02 12:20:00,114.97,115.01,114.88,114.99,19587.0,109.2017,109.2397,109.1162,109.2207,19587.0
2023-05-02 12:25:00,115.0,115.16,114.98,115.13,18679.0,109.2302,109.3822,109.2112,109.3537,18679.0
2023-05-02 12:30:00,115.12,115.22,115.08,115.18,31460.0,109.3442,109.4392,109.3062,109.4012,31460.0
2023-05-02 12:35:00,115.16,115.43,115.16,115.31,23085.0,109.3822,109.6386,109.3822,109.5247,23085.0
2023-05-02 12:40:00,115.3,115.43,115.23,115.33,16893.0,109.5152,109.6386,109.4487,109.5437,16893.0
2023-05-02 12:45:00,115.34,115.45,115.32,115.33,37543.0,109.5532,109.6576,109.5342,109.5437,37543.0
2023-05-02 12:50:00,115.35,115.48,115.33,115.38,25929.0,109.5627,109.6861,109.5437,109.5911,25929.0
2023-05-02 12:55:00,115.37,115.63,115.33,115.62,44098.0,109.5817,109.8286,109.5437,109.8191,44098.0
2023-05-02 13:00:00,115.58,115.63,115.49,115.54,17366.0,109.7811,109.8286,109.6956,109.7431,17366.0
2023-05-02 13:05:00,115.59,115.69,115.54,115.61,25770.0,109.7906,109.8856,109.7431,109.8096,25770.0
2023-05-02 13:10:00,115.62,115.63,115.35,115.35,15249.0,109.8191,109.8286,109.5627,109.5627,15249.0
2023-05-02 13:15:00,115.37,115.56,115.37,115.47,25997.0,109.5817,109.7621,109.5817,109.6766,25997.0
2023-05-02 13:20:00,115.49,115.52,115.39,115.43,9553.0,109.6956,109.7241,109.6006,109.6386,9553.0
2023-05-02 13:25:00,115.45,115.51,115.4,115.48,14476.0,109.6576,109.7146,109.6101,109.6861,14476.0
2023-05-02 13:30:00,115.47,115.57,115.44,115.48,19295.0,109.6766,109.7716,109.6481,109.6861,19295.0
2023-05-02 13:35:00,115.51,115.8,115.49,115.76,41403.0,109.7146,109.9901,109.6956,109.9521,41403.0
2023-05-02 13:40:00,115.75,115.78,115.53,115.53,23325.0,109.9426,109.9711,109.7336,109.7336,23325.0
2023-05-02 13:45:00,115.53,115.71,115.5,115.7,18032.0,109.7336,109.9046,109.7051,109.8951,18032.0
2023-05-02 13:50:00,115.72,116.04,115.72,115.97,64667.0,109.9141,110.218,109.9141,110.1515,64667.0
2023-05-02 13:55:00,115.97,116.02,115.81,115.83,22793.0,110.1515,110.199,109.9996,110.0186,22793.0
2023-05-02 14:00:00,115.83,115.84,115.69,115.8,29477.0,110.0186,110.0281,109.8856,109.9901,29477.0
2023-05-02 14:05:00,115.81,115.93,115.78,115.9,39747.0,109.9996,110.1136,109.9711,110.0851,39747.0
2023-05-02 14:10:00,115.93,115.93,115.55,115.59,21370.0,110.1136,110.1136,109.7526,109.7906,21370.0
2023-05-02 14:15:00,115.59,115.63,115.48,115.59,25411.0,109.7906,109.8286,109.6861,109.7906,25411.0
2023-05-02 14:20:00,115.62,115.63,115.39,115.43,25265.0,109.8191,109.8286,109.6006,109.6386,25265.0
2023-05-02 14:25:00,115.44,115.5,115.38,115.47,16288.0,109.6481,109.7051,109.5911,109.6766,16288.0
2023-05-02 14:30:00,115.47,115.54,115.4,115.43,33783.0,109.6766,109.7431,109.6101,109.6386,33783.0
2023-05-02 14:35:00,115.46,115.78,115.46,115.71,66629.0,109.6671,109.9711,109.6671,109.9046,66629.0
2023-05-02 14:40:00,115.7,115.71,115.55,115.7,16863.0,109.8951,109.9046,109.7526,109.8951,16863.0
2023-05-02 14:45:00,115.69,115.87,115.69,115.83,22995.0,109.8856,110.0566,109.8856,110.0186,22995.0
2023-05-02 14:50:00,115.83,115.94,115.79,115.88,37099.0,110.0186,110.1231,109.9806,110.0661,37099.0
2023-05-02 14:55:00,115.85,115.96,115.82,115.91,30684.0,110.0376,110.142,110.0091,110.0946,30684.0
2023-05-02 15:00:00,115.93,115.96,115.73,115.8,27734.0,110.1136,110.142,109.9236,109.9901,27734.0
2023-05-02 15:05:00,115.8,116.01,115.78,116.01,25032.0,109.9901,110.1895,109.9711,110.1895,25032.0
2023-05-02 15:10:00,116.02,116.36,116.01,116.32,67658.0,110.199,110.522,110.1895,110.484,67658.0
2023-05-02 15:15:00,116.31,116.45,116.12,116.41,82675.0,110.4745,110.6075,110.294,110.5695,82675.0
2023-05-02 15:20:00,116.42,116.43,116.17,116.26,45885.0,110.579,110.5885,110.3415,110.427,45885.0
2023-05-02 15:25:00,116.26,116.3,116.14,116.22,30903.0,110.427,110.465,110.313,110.389,30903.0
2023-05-02 15:30:00,116.21,116.22,116.02,116.04,38673.0,110.3795,110.389,110.199,110.218,38673.0
2023-05-02 15:35:00,116.04,116.23,116.04,116.18,52192.0,110.218,110.3985,110.218,110.351,52192.0
2023-05-02 15:40:00,116.16,116.26,116.11,116.23,54178.0,110.332,110.427,110.2845,110.3985,54178.0
2023-05-02 15:45:00,116.22,116.22,115.87,115.97,52016.0,110.389,110.389,110.0566,110.1515,52016.0
2023-05-02 15:50:00,115.99,116.49,115.99,116.34,122285.0,110.1705,110.6455,110.1705,110.503,122285.0
2023-05-02 15:55:00,116.33,116.42,116.06,116.12,388042.0,110.4935,110.579,110.237,110.294,388042.0
2023-05-03 09:30:00,116.66,116.82,116.12,116.37,122310.0,110.8069,110.9589,110.294,110.5315,122310.0
2023-05-03 09:35:00,116.4,116.63,116.19,116.31,73840.0,110.56,110.7784,110.3605,110.4745,73840.0
2023-05-03 09:40:00,116.35,116.54,116.18,116.33,101747.0,110.5125,110.6929,110.351,110.4935,101747.0
2023-05-03 09:45:00,116.37,116.59,116.26,116.36,93885.0,110.5315,110.7404,110.427,110.522,93885.0
2023-05-03 09:50:00,116.4,116.69,116.36,116.51,125637.0,110.56,110.8354,110.522,110.6645,125637.0
2023-05-03 09:55:00,116.57,116.58,116.31,116.46,57743.0,110.7214,110.7309,110.4745,110.617,57743.0
2023-05-03 10:00:00,116.5,116.55,116.09,116.12,31883.0,110.655,110.7024,110.2655,110.294,31883.0
2023-05-03 10:05:00,116.13,116.13,115.42,115.59,31363.0,110.3035,110.3035,109.6291,109.7906,31363.0
2023-05-03 10:10:00,115.57,115.57,115.08,115.11,45703.0,109.7716,109.7716,109.3062,109.3347,45703.0
2023-05-03 10:15:00,115.12,115.44,115.05,115.4,76907.0,109.3442,109.6481,109.2777,109.6101,76907.0
2023-05-03 10:20:00,115.4,115.49,115.23,115.32,86339.0,109.6101,109.6956,109.4487,109.5342,86339.0
2023-05-03 10:25:00,115.33,115.37,114.95,115.06,85561.0,109.5437,109.5817,109.1827,109.2872,85561.0
2023-05-03 10:30:00,115.08,115.08,114.88,115.03,53465.0,109.3062,109.3062,109.1162,109.2587,53465.0
2023-05-03 10:35:00,115.0,115.06,114.86,114.92,42446.0,109.2302,109.2872,109.0972,109.1542,42446.0
2023-05-03 10:40:00,114.92,114.97,114.69,114.76,29289.0,109.1542,109.2017,108.9358,109.0023,29289.0
2023-05-03 10:45:00,114.78,114.91,114.7,114.88,42770.0,109.0213,109.1447,108.9453,109.1162,42770.0
2023-05-03 10:50:00,114.9,114.98,114.73,114.73,61973.0,109.1352,109.2112,108.9738,108.9738,61973.0
2023-05-03 10:55:00,114.75,114.9,114.71,114.81,22847.0,108.9928,109.1352,108.9548,109.0497,22847.0
2023-05-03 11:00:00,114.8,114.86,114.56,114.69,37301.0,109.0402,109.0972,108.8123,108.9358,37301.0
2023-05-03 11:05:00,114.71,114.75,114.47,114.63,44481.0,108.9548,108.9928,108.7268,108.8788,44481.0
2023-05-03 11:10:00,114.61,114.81,114.53,114.7,35322.0,108.8598,109.0497,108.7838,108.9453,35322.0
2023-05-03 11:15:00,114.69,114.8,114.6,114.72,41017.0,108.9358,109.0402,108.8503,108.9643,41017.0
2023-05-03 11:20:00,114.75,114.75,114.57,114.62,31314.0,108.9928,108.9928,108.8218,108.8693,31314.0
2023-05-03 11:25:00,114.61,114.65,114.38,114.53,42647.0,108.8598,108.8978,108.6413,108.7838,42647.0
2023-05-03 11:30:00,114.52,114.56,114.38,114.54,85330.0,108.7743,108.8123,108.6413,108.7933,85330.0
2023-05-03 11:35:00,114.51,114.76,114.51,114.69,28325.0,108.7648,109.0023,108.7648,108.9358,28325.0
2023-05-03 11:40:00,114.69,114.72,114.61,114.64,33104.0,108.9358,108.9643,108.8598,108.8883,33104.0
2023-05-03 11:45:00,114.65,114.77,114.64,114.67,30803.0,108.8978,109.0118,108.8883,108.9168,30803.0
2023-05-03 11:50:00,114.67,114.68,114.4,114.45,38427.0,108.9168,108.9263,108.6603,108.7078,38427.0
2023-05-03 11:55:00,114.46,114.63,114.45,114.63,41568.0,108.7173,108.8788,108.7078,108.8788,41568.0
2023-05-03 12:00:00,114.65,114.66,114.45,114.45,17260.0,108.8978,108.9073,108.7078,108.7078,17260.0
2023-05-03 12:05:00,114.45,114.47,114.38,114.46,25611.0,108.7078,108.7268,108.6413,108.7173,25611.0
2023-05-03 12:10:00,114.46,114.57,114.4,114.53,32196.0,108.7173,108.8218,108.6603,108.7838,32196.0
2023-05-03 12:15:00,114.53,114.66,114.49,114.54,22632.0,108.7838,108.9073,108.7458,108.7933,22632.0
2023-05-03 12:20:00,114.53,114.69,114.52,114.66,20520.0,108.7838,108.9358,108.7743,108.9073,20520.0
2023-05-03 12:25:00,114.66,114.67,114.56,114.65,27131.0,108.9073,108.9168,108.8123,108.8978,27131.0
2023-05-03 12:30:00,114.64,114.77,114.61,114.76,24572.0,108.8883,109.0118,108.8598,109.0023,24572.0
2023-05-03 12:35:00,114.74,114.82,114.61,114.69,27584.0,108.9833,109.0592,108.8598,108.9358,27584.0
2023-05-03 12:40:00,114.7,114.85,114.62,114.78,42289.0,108.9453,109.0877,108.8693,109.0213,42289.0
2023-05-03 12:45:00,114.77,114.95,114.72,114.78,40772.0,109.0118,109.1827,108.9643,109.0213,40772.0
2023-05-03 12:50:00,114.77,114.87,114.72,114.81,21009.0,109.0118,109.1067,108.9643,109.0497,21009.0
2023-05-03 12:55:00,114.81,114.92,114.75,114.9,32691.0,109.0497,109.1542,108.9928,109.1352,32691.0
2023-05-03 13:00:00,114.89,115.07,114.89,115.07,18392.0,109.1257,109.2967,109.1257,109.2967,18392.0
2023-05-03 13:05:00,115.09,115.19,115.08,115.17,25285.0,109.3157,109.4107,109.3062,109.3917,25285.0
2023-05-03 13:10:00,115.17,115.35,115.12,115.32,144673.0,109.3917,109.5627,109.3442,109.5342,144673.0
2023-05-03 13:15:00,115.33,115.48,115.31,115.47,35751.0,109.5437,109.6861,109.5247,109.6766,35751.0
2023-05-03 13:20:00,115.5,115.68,115.37,115.68,71601.0,109.7051,109.8761,109.5817,109.8761,71601.0
2023-05-03 13:25:00,115.69,116.01,115.69,115.95,64878.0,109.8856,110.1895,109.8856,110.1326,64878.0
2023-05-03 13:30:00,115.96,116.11,115.86,116.06,38719.0,110.142,110.2845,110.0471,110.237,38719.0
2023-05-03 13:35:00,116.04,116.12,115.96,116.01,30964.0,110.218,110.294,110.142,110.1895,30964.0
2023-05-03 13:40:00,116.01,116.12,115.99,116.03,27306.0,110.1895,110.294,110.1705,110.2085,27306.0
2023-05-03 13:45:00,116.03,116.06,115.81,115.82,48463.0,110.2085,110.237,109.9996,110.0091,48463.0
2023-05-03 13:50:00,115.79,115.9,115.67,115.72,63643.0,109.9806,110.0851,109.8666,109.9141,63643.0
2023-05-03 13:55:00,115.72,115.87,115.71,115.78,21185.0,109.9141,110.0566,109.9046,109.9711,21185.0
2023-05-03 14:00:00,115.75,116.32,115.55,115.71,80177.0,109.9426,110.484,109.7526,109.9046,80177.0
2023-05-03 14:05:00,115.7,115.78,115.31,115.43,56518.0,109.8951,109.9711,109.5247,109.6386,56518.0
2023-05-03 14:10:00,115.4,115.51,115.11,115.51,25907.0,109.6101,109.7146,109.3347,109.7146,25907.0
2023-05-03 14:15:00,115.52,115.83,115.49,115.78,42708.0,109.7241,110.0186,109.6956,109.9711,42708.0
2023-05-03 14:20:00,115.77,116.11,115.65,115.95,79157.0,109.9616,110.2845,109.8476,110.1326,79157.0
2023-05-03 14:25:00,115.93,116.35,115.86,115.94,58562.0,110.1136,110.5125,110.0471,110.1231,58562.0
2023-05-03 14:30:00,115.97,116.03,115.45,115.48,61865.0,110.1515,110.2085,109.6576,109.6861,61865.0
2023-05-03 14:35:00,115.48,115.83,114.9,115.72,93417.0,109.6861,110.0186,109.1352,109.9141,93417.0
2023-05-03 14:40:00,115.73,116.35,115.28,115.58,90046.0,109.9236,110.5125,109.4962,109.7811,90046.0
2023-05-03 14:45:00,115.58,115.83,115.37,115.42,36176.0,109.7811,110.0186,109.5817,109.6291,36176.0
2023-05-03 14:50:00,115.37,115.49,114.89,115.25,166884.0,109.5817,109.6956,109.1257,109.4677,166884.0
2023-05-03 14:55:00,115.25,115.59,115.07,115.46,59341.0,109.4677,109.7906,109.2967,109.6671,59341.0
2023-05-03 15:00:00,115.44,115.63,115.14,115.4,37186.0,109.6481,109.8286,109.3632,109.6101,37186.0
2023-05-03 15:05:00,115.4,115.69,114.65,114.82,118869.0,109.6101,109.8856,108.8978,109.0592,118869.0
2023-05-03 15:10:00,114.78,114.78,114.25,114.37,126046.0,109.0213,109.0213,108.5178,108.6318,126046.0
2023-05-03 15:15:00,114.34,114.54,114.14,114.3,94161.0,108.6033,108.7933,108.4134,108.5653,94161.0
2023-05-03 15:20:00,114.28,114.39,113.82,114.22,115088.0,108.5463,108.6508,108.1094,108.4893,115088.0
2023-05-03 15:25:00,114.24,114.45,113.72,113.72,88409.0,108.5083,108.7078,108.0144,108.0144,88409.0
2023-05-03 15:30:00,113.72,113.81,113.37,113.6,170415.0,108.0144,108.0999,107.682,107.9005,170415.0
2023-05-03 15:35:00,113.61,113.75,113.48,113.54,103235.0,107.91,108.0429,107.7865,107.8435,103235.0
2023-05-03 15:40:00,113.53,113.56,113.33,113.45,139177.0,107.834,107.8625,107.644,107.758,139177.0
2023-05-03 15:45:00,113.43,113.58,113.04,113.05,194166.0,107.739,107.8815,107.3686,107.3781,194166.0
2023-05-03 15:50:00,113.07,113.24,112.94,112.99,318631.0,107.397,107.5585,107.2736,107.3211,318631.0
2023-05-03 15:55:00,112.96,113.05,112.6,112.72,740835.0,107.2926,107.3781,106.9506,107.0646,740835.0
2023-05-04 09:30:00,104.05,105.8,103.76,105.62,2118918.0,98.8296,100.4918,98.5541,100.3208,2118918.0
2023-05-04 09:35:00,105.58,105.8,103.5,104.67,858528.0,100.2828,100.4918,98.3072,99.4185,858528.0
2023-05-04 09:40:00,104.69,105.42,104.44,105.37,614839.0,99.4375,100.1309,99.2,100.0834,614839.0
2023-05-04 09:45:00,105.4,105.4,104.96,105.22,611729.0,100.1119,100.1119,99.6939,99.9409,611729.0
2023-05-04 09:50:00,105.2,105.62,104.63,105.0,575574.0,99.9219,100.3208,99.3805,99.7319,575574.0
2023-05-04 09:55:00,104.98,105.11,104.41,104.69,426993.0,99.7129,99.8364,99.1715,99.4375,426993.0
2023-05-04 10:00:00,104.68,105.13,104.57,105.08,341402.0,99.428,99.8554,99.3235,99.8079,341402.0
2023-05-04 10:05:00,105.08,105.76,104.97,105.74,325480.0,99.8079,100.4538,99.7034,100.4348,325480.0
2023-05-04 10:10:00,105.76,106.14,105.58,105.88,429912.0,100.4538,100.8147,100.2828,100.5678,429912.0
2023-05-04 10:15:00,105.87,105.98,105.46,105.67,290668.0,100.5583,100.6628,100.1689,100.3683,290668.0
2023-05-04 10:20:00,105.66,105.66,104.93,105.05,238722.0,100.3588,100.3588,99.6654,99.7794,238722.0
2023-05-04 10:25:00,105.02,105.23,104.66,105.03,259201.0,99.7509,99.9504,99.409,99.7604,259201.0
2023-05-04 10:30:00,105.02,105.27,104.88,105.27,218952.0,99.7509,99.9884,99.618,99.9884,218952.0
2023-05-04 10:35:00,105.27,105.43,105.08,105.22,184945.0,99.9884,100.1404,99.8079,99.9409,184945.0
2023-05-04 10:40:00,105.24,105.68,105.22,105.26,179137.0,99.9599,100.3778,99.9409,99.9789,179137.0
2023-05-04 10:45:00,105.26,105.95,105.24,105.6,184958.0,99.9789,100.6343,99.9599,100.3018,184958.0
2023-05-04 10:50:00,105.59,105.62,105.35,105.6,114026.0,100.2923,100.3208,100.0644,100.3018,114026.0
2023-05-04 10:55:00,105.55,105.78,105.46,105.73,122578.0,100.2543,100.4728,100.1689,100.4253,122578.0
2023-05-04 11:00:00,105.72,106.11,105.63,106.02,174329.0,100.4158,100.7862,100.3303,100.7008,174329.0
2023-05-04 11:05:00,106.03,106.73,105.98,106.59,257087.0,100.7103,101.3751,100.6628,101.2422,257087.0
2023-05-04 11:10:00,106.57,106.69,106.31,106.59,222192.0,101.2232,101.3371,100.9762,101.2422,222192.0
2023-05-04 11:15:00,106.59,106.7,106.05,106.32,210528.0,101.2422,101.3466,100.7293,100.9857,210528.0
2023-05-04 11:20:00,106.31,106.59,106.21,106.39,126187.0,100.9762,101.2422,100.8812,101.0522,126187.0
2023-05-04 11:25:00,106.4,106.99,106.4,106.73,192559.0,101.0617,101.6221,101.0617,101.3751,192559.0
2023-05-04 11:30:00,106.72,106.96,106.61,106.88,170782.0,101.3656,101.5936,101.2612,101.5176,170782.0
2023-05-04 11:35:00,106.9,106.94,106.66,106.84,111126.0,101.5366,101.5746,101.3086,101.4796,111126.0
2023-05-04 11:40:00,106.85,106.99,106.69,106.82,106327.0,101.4891,101.6221,101.3371,101.4606,106327.0
2023-05-04 11:45:00,106.81,106.84,106.39,106.4,163474.0,101.4511,101.4796,101.0522,101.0617,163474.0
2023-05-04 11:50:00,106.39,106.41,106.19,106.28,101055.0,101.0522,101.0712,100.8622,100.9477,101055.0
2023-05-04 11:55:00,106.31,106.54,106.27,106.32,71681.0,100.9762,101.1947,100.9382,100.9857,71681.0
2023-05-04 12:00:00,106.3,106.55,106.11,106.54,132760.0,100.9667,101.2042,100.7862,101.1947,132760.0
2023-05-04 12:05:00,106.55,106.56,106.21,106.26,126558.0,101.2042,101.2137,100.8812,100.9287,126558.0
2023-05-04 12:10:00,106.27,106.27,105.76,105.77,129118.0,100.9382,100.9382,100.4538,100.4633,129118.0
2023-05-04 12:15:00,105.77,106.06,105.72,106.05,123791.0,100.4633,100.7388,100.4158,100.7293,123791.0
2023-05-04 12:20:00,106.08,106.33,105.99,106.07,116829.0,100.7577,100.9952,100.6723,100.7483,116829.0
2023-05-04 12:25:00,106.09,106.18,105.8,106.15,105989.0,100.7672,100.8527,100.4918,100.8242,105989.0
2023-05-04 12:30:00,106.16,106.27,105.87,106.01,74799.0,100.8337,100.9382,100.5583,100.6913,74799.0
2023-05-04 12:35:00,106.0,106.31,105.99,106.29,69375.0,100.6818,100.9762,100.6723,100.9572,69375.0
2023-05-04 12:40:00,106.29,106.43,106.22,106.22,61881.0,100.9572,101.0902,100.8907,100.8907,61881.0
2023-05-04 12:45:00,106.22,106.67,106.12,106.59,81021.0,100.8907,101.3181,100.7957,101.2422,81021.0
2023-05-04 12:50:00,106.59,106.74,106.47,106.72,68175.0,101.2422,101.3846,101.1282,101.3656,68175.0
2023-05-04 12:55:00,106.71,106.88,106.71,106.85,134299.0,101.3561,101.5176,101.3561,101.4891,134299.0
2023-05-04 13:00:00,106.87,106.93,106.63,106.86,60655.0,101.5081,101.5651,101.2802,101.4986,60655.0
2023-05-04 13:05:00,106.83,106.91,106.53,106.62,85636.0,101.4701,101.5461,101.1852,101.2707,85636.0
2023-05-04 13:10:00,106.63,106.67,106.36,106.45,126722.0,101.2802,101.3181,101.0237,101.1092,126722.0
2023-05-04 13:15:00,106.43,106.53,106.25,106.42,76435.0,101.0902,101.1852,100.9192,101.0807,76435.0
2023-05-04 13:20:00,106.45,106.78,106.36,106.53,95073.0,101.1092,101.4226,101.0237,101.1852,95073.0
2023-05-04 13:25:00,106.56,106.56,106.11,106.34,89999.0,101.2137,101.2137,100.7862,101.0047,89999.0
2023-05-04 13:30:00,106.35,107.02,106.35,107.0,93130.0,101.0142,101.6506,101.0142,101.6316,93130.0
2023-05-04 13:35:00,106.98,107.0,106.79,106.88,52568.0,101.6126,101.6316,101.4321,101.5176,52568.0
2023-05-04 13:40:00,106.89,107.01,106.77,106.99,47466.0,101.5271,101.6411,101.4131,101.6221,47466.0
2023-05-04 13:45:00,107.0,107.12,106.81,106.95,78760.0,101.6316,101.7456,101.4511,101.5841,78760.0
2023-05-04 13:50:00,106.97,107.02,106.74,106.88,59850.0,101.6031,101.6506,101.3846,101.5176,59850.0
2023-05-04 13:55:00,106.86,106.88,106.58,106.65,73983.0,101.4986,101.5176,101.2327,101.2992,73983.0
2023-05-04 14:00:00,106.65,106.71,106.34,106.39,90669.0,101.2992,101.3561,101.0047,101.0522,90669.0
2023-05-04 14:05:00,106.4,106.47,106.13,106.18,61646.0,101.0617,101.1282,100.8052,100.8527,61646.0
2023-05-04 14:10:00,106.18,106.23,106.04,106.06,60761.0,100.8527,100.9002,100.7198,100.7388,60761.0
2023-05-04 14:15:00,106.06,106.2,106.05,106.12,49364.0,100.7388,100.8717,100.7293,100.7957,49364.0
2023-05-04 14:20:00,106.13,106.18,105.91,105.93,65374.0,100.8052,100.8527,100.5963,100.6153,65374.0
2023-05-04 14:25:00,105.93,106.01,105.83,105.94,59151.0,100.6153,100.6913,100.5203,100.6248,59151.0
2023-05-04 14:30:00,105.91,106.26,105.81,106.26,82758.0,100.5963,100.9287,100.5013,100.9287,82758.0
2023-05-04 14:35:00,106.24,106.49,106.23,106.26,109593.0,100.9097,101.1472,100.9002,100.9287,109593.0
2023-05-04 14:40:00,106.22,106.39,106.2,106.29,57272.0,100.8907,101.0522,100.8717,100.9572,57272.0
2023-05-04 14:45:00,106.29,106.41,106.12,106.25,59809.0,100.9572,101.0712,100.7957,100.9192,59809.0
2023-05-04 14:50:00,106.24,106.29,106.04,106.13,70918.0,100.9097,100.9572,100.7198,100.8052,70918.0
2023-05-04 14:55:00,106.11,106.46,106.11,106.43,53753.0,100.7862,101.1187,100.7862,101.0902,53753.0
2023-05-04 15:00:00,106.43,106.78,106.41,106.57,78435.0,101.0902,101.4226,101.0712,101.2232,78435.0
2023-05-04 15:05:00,106.57,106.62,106.38,106.38,50402.0,101.2232,101.2707,101.0427,101.0427,50402.0
2023-05-04 15:10:00,106.37,106.46,106.21,106.21,50962.0,101.0332,101.1187,100.8812,100.8812,50962.0
2023-05-04 15:15:00,106.2,106.22,106.05,106.13,58626.0,100.8717,100.8907,100.7293,100.8052,58626.0
2023-05-04 15:20:00,106.15,106.17,105.58,105.59,111841.0,100.8242,100.8432,100.2828,100.2923,111841.0
2023-05-04 15:25:00,105.57,106.01,105.53,105.96,90645.0,100.2733,100.6913,100.2353,100.6438,90645.0
2023-05-04 15:30:00,105.97,106.34,105.9,106.27,75845.0,100.6533,101.0047,100.5868,100.9382,75845.0
2023-05-04 15:35:00,106.28,106.6,106.25,106.52,70871.0,100.9477,101.2517,100.9192,101.1757,70871.0
2023-05-04 15:40:00,106.52,106.68,106.46,106.55,150767.0,101.1757,101.3276,101.1187,101.2042,150767.0
2023-05-04 15:45:00,106.55,106.64,106.34,106.63,114030.0,101.2042,101.2897,101.0047,101.2802,114030.0
2023-05-04 15:50:00,106.63,106.85,106.46,106.84,218198.0,101.2802,101.4891,101.1187,101.4796,218198.0
2023-05-04 15:55:00,106.85,107.02,106.52,106.53,659745.0,101.4891,101.6506,101.1757,101.1852,659745.0
2023-05-05 09:30:00,108.21,108.45,106.41,106.54,368564.0,102.7809,103.0088,101.0712,101.1947,368564.0
2023-05-05 09:35:00,106.56,106.59,105.77,105.88,152096.0,101.2137,101.2422,100.4633,100.5678,152096.0
2023-05-05 09:40:00,105.86,107.14,105.8,106.87,174294.0,100.5488,101.7646,100.4918,101.5081,174294.0
2023-05-05 09:45:00,106.89,107.73,106.84,107.55,139439.0,101.5271,102.325,101.4796,102.154,139439.0
2023-05-05 09:50:00,107.56,107.57,106.91,107.09,98940.0,102.1635,102.173,101.5461,101.7171,98940.0
2023-05-05 09:55:00,107.07,107.8,106.86,107.73,89511.0,101.6981,102.3915,101.4986,102.325,89511.0
2023-05-05 10:00:00,107.75,108.23,107.5,107.97,247904.0,102.344,102.7999,102.1065,102.5529,247904.0
2023-05-05 10:05:00,107.9,108.18,107.68,107.74,112374.0,102.4864,102.7524,102.2775,102.3345,112374.0
2023-05-05 10:10:00,107.75,107.89,107.55,107.62,164635.0,102.344,102.4769,102.154,102.2205,164635.0
2023-05-05 10:15:00,107.65,107.68,107.28,107.35,71584.0,102.249,102.2775,101.8975,101.964,71584.0
2023-05-05 10:20:00,107.32,107.35,106.5,106.84,155290.0,101.9355,101.964,101.1567,101.4796,155290.0
2023-05-05 10:25:00,106.84,107.0,106.59,106.9,82158.0,101.4796,101.6316,101.2422,101.5366,82158.0
2023-05-05 10:30:00,106.91,106.98,106.73,106.95,113092.0,101.5461,101.6126,101.3751,101.5841,113092.0
2023-05-05 10:35:00,106.98,107.35,106.88,107.34,53741.0,101.6126,101.964,101.5176,101.9545,53741.0
2023-05-05 10:40:00,107.32,107.58,107.26,107.55,59469.0,101.9355,102.1825,101.8785,102.154,59469.0
2023-05-05 10:45:00,107.53,107.64,107.42,107.48,42240.0,102.135,102.2395,102.0305,102.0875,42240.0
2023-05-05 10:50:00,107.47,107.54,107.33,107.46,62797.0,102.078,102.1445,101.945,102.0685,62797.0
2023-05-05 10:55:00,107.47,107.67,107.25,107.64,52957.0,102.078,102.268,101.869,102.2395,52957.0
2023-05-05 11:00:00,107.66,107.84,107.58,107.72,65434.0,102.2585,102.4294,102.1825,102.3155,65434.0
2023-05-05 11:05:00,107.73,108.01,107.71,107.84,80689.0,102.325,102.5909,102.306,102.4294,80689.0
2023-05-05 11:10:00,107.83,108.19,107.8,108.03,58724.0,102.4199,102.7619,102.3915,102.6099,58724.0
2023-05-05 11:15:00,108.02,108.02,107.78,107.96,53421.0,102.6004,102.6004,102.3725,102.5434,53421.0
2023-05-05 11:20:00,107.97,108.32,107.95,108.32,83623.0,102.5529,102.8854,102.5339,102.8854,83623.0
2023-05-05 11:25:00,108.32,108.62,108.24,108.5,162707.0,102.8854,103.1703,102.8094,103.0563,162707.0
2023-05-05 11:30:00,108.5,108.6,108.23,108.45,82656.0,103.0563,103.1513,102.7999,103.0088,82656.0
2023-05-05 11:35:00,108.46,108.52,108.2,108.52,44374.0,103.0183,103.0753,102.7714,103.0753,44374.0
2023-05-05 11:40:00,108.53,108.59,108.4,108.56,34365.0,103.0848,103.1418,102.9614,103.1133,34365.0
2023-05-05 11:45:00,108.59,108.61,108.39,108.39,38950.0,103.1418,103.1608,102.9519,102.9519,38950.0
2023-05-05 11:50:00,108.36,108.74,108.36,108.63,70767.0,102.9234,103.2843,102.9234,103.1798,70767.0
2023-05-05 11:55:00,108.64,108.71,108.37,108.52,58321.0,103.1893,103.2558,102.9329,103.0753,58321.0
2023-05-05 12:00:00,108.52,108.59,108.24,108.41,49903.0,103.0753,103.1418,102.8094,102.9708,49903.0
2023-05-05 12:05:00,108.41,108.51,108.24,108.36,111094.0,102.9708,103.0658,102.8094,102.9234,111094.0
2023-05-05 12:10:00,108.36,108.4,108.17,108.36,91768.0,102.9234,102.9614,102.7429,102.9234,91768.0
2023-05-05 12:15:00,108.38,108.43,108.26,108.33,26084.0,102.9424,102.9898,102.8284,102.8949,26084.0
2023-05-05 12:20:00,108.34,108.65,108.34,108.56,31465.0,102.9044,103.1988,102.9044,103.1133,31465.0
2023-05-05 12:25:00,108.58,108.63,108.44,108.55,25447.0,103.1323,103.1798,102.9993,103.1038,25447.0
2023-05-05 12:30:00,108.55,108.6,108.48,108.52,29922.0,103.1038,103.1513,103.0373,103.0753,29922.0
2023-05-05 12:35:00,108.5,108.5,108.28,108.35,39446.0,103.0563,103.0563,102.8474,102.9139,39446.0
2023-05-05 12:40:00,108.35,108.5,108.32,108.38,26283.0,102.9139,103.0563,102.8854,102.9424,26283.0
2023-05-05 12:45:00,108.37,108.42,108.29,108.38,32704.0,102.9329,102.9803,102.8569,102.9424,32704.0
2023-05-05 12:50:00,108.36,108.44,108.3,108.43,28184.0,102.9234,102.9993,102.8664,102.9898,28184.0
2023-05-05 12:55:00,108.42,108.6,108.39,108.57,25203.0,102.9803,103.1513,102.9519,103.1228,25203.0
2023-05-05 13:00:00,108.57,108.68,108.56,108.6,23523.0,103.1228,103.2273,103.1133,103.1513,23523.0
2023-05-05 13:05:00,108.61,108.7,108.56,108.62,39008.0,103.1608,103.2463,103.1133,103.1703,39008.0
2023-05-05 13:10:00,108.63,108.77,108.6,108.76,45287.0,103.1798,103.3128,103.1513,103.3033,45287.0
2023-05-05 13:15:00,108.76,109.1,108.61,108.8,191656.0,103.3033,103.6262,103.1608,103.3413,191656.0
2023-05-05 13:20:00,108.79,108.83,108.45,108.45,32844.0,103.3318,103.3698,103.0088,103.0088,32844.0
2023-05-05 13:25:00,108.45,108.56,108.37,108.52,65815.0,103.0088,103.1133,102.9329,103.0753,65815.0
2023-05-05 13:30:00,108.54,108.61,108.48,108.52,38298.0,103.0943,103.1608,103.0373,103.0753,38298.0
2023-05-05 13:35:00,108.52,108.58,108.29,108.29,24474.0,103.0753,103.1323,102.8569,102.8569,24474.0
2023-05-05 13:40:00,108.29,108.35,108.19,108.34,35099.0,102.8569,102.9139,102.7619,102.9044,35099.0
2023-05-05 13:45:00,108.33,108.4,108.24,108.38,27530.0,102.8949,102.9614,102.8094,102.9424,27530.0
2023-05-05 13:50:00,108.38,108.42,108.25,108.25,29572.0,102.9424,102.9803,102.8189,102.8189,29572.0
2023-05-05 13:55:00,108.26,108.52,108.21,108.51,36726.0,102.8284,103.0753,102.7809,103.0658,36726.0
2023-05-05 14:00:00,108.54,108.58,108.47,108.56,46669.0,103.0943,103.1323,103.0278,103.1133,46669.0
2023-05-05 14:05:00,108.56,108.57,108.33,108.34,44629.0,103.1133,103.1228,102.8949,102.9044,44629.0
2023-05-05 14:10:00,108.34,108.42,108.08,108.13,54818.0,102.9044,102.9803,102.6574,102.7049,54818.0
2023-05-05 14:15:00,108.14,108.38,108.12,108.13,53443.0,102.7144,102.9424,102.6954,102.7049,53443.0
2023-05-05 14:20:00,108.13,108.27,108.07,108.18,49236.0,102.7049,102.8379,102.6479,102.7524,49236.0
2023-05-05 14:25:00,108.2,108.48,108.19,108.29,86986.0,102.7714,103.0373,102.7619,102.8569,86986.0
2023-05-05 14:30:00,108.31,108.55,108.3,108.47,28143.0,102.8759,103.1038,102.8664,103.0278,28143.0
2023-05-05 14:35:00,108.48,108.64,108.45,108.58,29655.0,103.0373,103.1893,103.0088,103.1323,29655.0
2023-05-05 14:40:00,108.58,108.76,108.57,108.74,32082.0,103.1323,103.3033,103.1228,103.2843,32082.0
2023-05-05 14:45:00,108.75,108.77,108.61,108.67,21865.0,103.2938,103.3128,103.1608,103.2178,21865.0
2023-05-05 14:50:00,108.67,108.76,108.53,108.69,88188.0,103.2178,103.3033,103.0848,103.2368,88188.0
2023-05-05 14:55:00,108.72,108.94,108.68,108.76,67143.0,103.2653,103.4743,103.2273,103.3033,67143.0
2023-05-05 15:00:00,108.77,108.87,108.64,108.87,39538.0,103.3128,103.4078,103.1893,103.4078,39538.0
2023-05-05 15:05:00,108.89,108.94,108.78,108.81,58978.0,103.4268,103.4743,103.3223,103.3508,58978.0
2023-05-05 15:10:00,108.8,108.85,108.73,108.73,47828.0,103.3413,103.3888,103.2748,103.2748,47828.0
2023-05-05 15:15:00,108.71,108.78,108.62,108.64,36522.0,103.2558,103.3223,103.1703,103.1893,36522.0
2023-05-05 15:20:00,108.65,108.7,108.54,108.56,45816.0,103.1988,103.2463,103.0943,103.1133,45816.0
2023-05-05 15:25:00,108.55,108.65,108.46,108.63,42624.0,103.1038,103.1988,103.0183,103.1798,42624.0
2023-05-05 15:30:00,108.64,108.75,108.6,108.72,47111.0,103.1893,103.2938,103.1513,103.2653,47111.0
2023-05-05 15:35:00,108.72,108.75,108.55,108.59,63787.0,103.2653,103.2938,103.1038,103.1418,63787.0
2023-05-05 15:40:00,108.58,108.73,108.49,108.67,69738.0,103.1323,103.2748,103.0468,103.2178,69738.0
2023-05-05 15:45:00,108.68,108.92,108.64,108.88,109547.0,103.2273,103.4553,103.1893,103.4173,109547.0
2023-05-05 15:50:00,108.88,108.91,108.61,108.8,149895.0,103.4173,103.4458,103.1608,103.3413,149895.0
2023-05-05 15:55:00,108.92,109.27,108.5,108.76,618827.0,103.4553,103.7877,103.0563,103.3033,618827.0
2023-05-08 09:30:00,108.38,108.67,107.88,107.94,175137.0,102.9424,103.2178,102.4674,102.5244,175137.0
2023-05-08 09:35:00,107.97,108.09,107.57,107.65,51798.0,102.5529,102.6669,102.173,102.249,51798.0
2023-05-08 09:40:00,107.69,107.85,107.21,107.59,113488.0,102.287,102.4389,101.8311,102.192,113488.0
2023-05-08 09:45:00,107.59,107.61,106.92,106.99,87932.0,102.192,102.211,101.5556,101.6221,87932.0
2023-05-08 09:50:00,106.96,107.37,106.87,107.18,117744.0,101.5936,101.983,101.5081,101.8026,117744.0
2023-05-08 09:55:00,107.19,107.34,107.0,107.19,65877.0,101.8121,101.9545,101.6316,101.8121,65877.0
2023-05-08 10:00:00,107.17,107.5,107.13,107.22,138553.0,101.7931,102.1065,101.7551,101.8406,138553.0
2023-05-08 10:05:00,107.28,107.47,107.2,107.46,259443.0,101.8975,102.078,101.8216,102.0685,259443.0
2023-05-08 10:10:00,107.46,107.5,107.17,107.32,30133.0,102.0685,102.1065,101.7931,101.9355,30133.0
2023-05-08 10:15:00,107.32,107.52,107.23,107.49,23854.0,101.9355,102.1255,101.8501,102.097,23854.0
2023-05-08 10:20:00,107.5,107.88,107.5,107.88,77306.0,102.1065,102.4674,102.1065,102.4674,77306.0
2023-05-08 10:25:00,107.89,107.96,107.76,107.82,75265.0,102.4769,102.5434,102.3535,102.4104,75265.0
2023-05-08 10:30:00,107.82,107.89,107.64,107.72,317019.0,102.4104,102.4769,102.2395,102.3155,317019.0
2023-05-08 10:35:00,107.7,107.81,107.55,107.77,43219.0,102.2965,102.401,102.154,102.363,43219.0
2023-05-08 10:40:00,107.79,107.98,107.76,107.98,47506.0,102.382,102.5624,102.3535,102.5624,47506.0
2023-05-08 10:45:00,107.98,108.15,107.85,108.12,51575.0,102.5624,102.7239,102.4389,102.6954,51575.0
2023-05-08 10:50:00,108.12,108.16,108.04,108.09,25949.0,102.6954,102.7334,102.6194,102.6669,25949.0
2023-05-08 10:55:00,108.12,108.19,108.02,108.15,35177.0,102.6954,102.7619,102.6004,102.7239,35177.0
2023-05-08 11:00:00,108.16,108.39,108.14,108.34,46671.0,102.7334,102.9519,102.7144,102.9044,46671.0
2023-05-08 11:05:00,108.35,108.47,108.23,108.46,36973.0,102.9139,103.0278,102.7999,103.0183,36973.0
2023-05-08 11:10:00,108.46,108.56,108.43,108.52,35357.0,103.0183,103.1133,102.9898,103.0753,35357.0
2023-05-08 11:15:00,108.52,108.52,108.4,108.43,37347.0,103.0753,103.0753,102.9614,102.9898,37347.0
2023-05-08 11:20:00,108.41,108.46,108.25,108.3,38347.0,102.9708,103.0183,102.8189,102.8664,38347.0
2023-05-08 11:25:00,108.29,108.35,108.16,108.19,33976.0,102.8569,102.9139,102.7334,102.7619,33976.0
2023-05-08 11:30:00,108.18,108.19,108.01,108.13,32479.0,102.7524,102.7619,102.5909,102.7049,32479.0
2023-05-08 11:35:00,108.13,108.3,108.1,108.29,65655.0,102.7049,102.8664,102.6764,102.8569,65655.0
2023-05-08 11:40:00,108.28,108.39,108.14,108.37,69962.0,102.8474,102.9519,102.7144,102.9329,69962.0
2023-05-08 11:45:00,108.37,108.67,108.34,108.49,45524.0,102.9329,103.2178,102.9044,103.0468,45524.0
2023-05-08 11:50:00,108.48,108.76,108.47,108.73,31700.0,103.0373,103.3033,103.0278,103.2748,31700.0
2023-05-08 11:55:00,108.74,108.75,108.54,108.65,22914.0,103.2843,103.2938,103.0943,103.1988,22914.0
2023-05-08 12:00:00,108.65,108.65,108.36,108.42,20804.0,103.1988,103.1988,102.9234,102.9803,20804.0
2023-05-08 12:05:00,108.41,108.46,108.35,108.42,32569.0,102.9708,103.0183,102.9139,102.9803,32569.0
2023-05-08 12:10:00,108.39,108.47,108.33,108.35,20575.0,102.9519,103.0278,102.8949,102.9139,20575.0
2023-05-08 12:15:00,108.35,108.41,108.3,108.39,14792.0,102.9139,102.9708,102.8664,102.9519,14792.0
2023-05-08 12:20:00,108.38,108.41,108.32,108.33,12936.0,102.9424,102.9708,102.8854,102.8949,12936.0
2023-05-08 12:25:00,108.33,108.47,108.32,108.47,40109.0,102.8949,103.0278,102.8854,103.0278,40109.0
2023-05-08 12:30:00,108.47,108.53,108.28,108.33,42825.0,103.0278,103.0848,102.8474,102.8949,42825.0
2023-05-08 12:35:00,108.33,108.44,108.29,108.4,36252.0,102.8949,102.9993,102.8569,102.9614,36252.0
2023-05-08 12:40:00,108.39,108.43,108.16,108.21,78266.0,102.9519,102.9898,102.7334,102.7809,78266.0
2023-05-08 12:45:00,108.23,108.27,108.1,108.17,16973.0,102.7999,102.8379,102.6764,102.7429,16973.0
2023-05-08 12:50:00,108.17,108.27,108.12,108.27,20213.0,102.7429,102.8379,102.6954,102.8379,20213.0
2023-05-08 12:55:00,108.27,108.38,108.24,108.36,33335.0,102.8379,102.9424,102.8094,102.9234,33335.0
2023-05-08 13:00:00,108.36,108.42,108.21,108.24,27376.0,102.9234,102.9803,102.7809,102.8094,27376.0
2023-05-08 13:05:00,108.24,108.3,108.19,108.25,13967.0,102.8094,102.8664,102.7619,102.8189,13967.0
2023-05-08 13:10:00,108.24,108.52,108.24,108.45,16419.0,102.8094,103.0753,102.8094,103.0088,16419.0
2023-05-08 13:15:00,108.45,108.52,108.45,108.48,7730.0,103.0088,103.0753,103.0088,103.0373,7730.0
2023-05-08 13:20:00,108.48,108.57,108.44,108.57,55560.0,103.0373,103.1228,102.9993,103.1228,55560.0
2023-05-08 13:25:00,108.58,108.58,108.5,108.51,31185.0,103.1323,103.1323,103.0563,103.0658,31185.0
2023-05-08 13:30:00,108.52,108.55,108.38,108.43,34392.0,103.0753,103.1038,102.9424,102.9898,34392.0
2023-05-08 13:35:00,108.41,108.46,108.35,108.41,18215.0,102.9708,103.0183,102.9139,102.9708,18215.0
2023-05-08 13:40:00,108.38,108.41,108.24,108.3,15210.0,102.9424,102.9708,102.8094,102.8664,15210.0
2023-05-08 13:45:00,108.3,108.38,108.27,108.3,18102.0,102.8664,102.9424,102.8379,102.8664,18102.0
2023-05-08 13:50:00,108.27,108.3,108.19,108.19,28605.0,102.8379,102.8664,102.7619,102.7619,28605.0
2023-05-08 13:55:00,108.19,108.23,108.13,108.18,54571.0,102.7619,102.7999,102.7049,102.7524,54571.0
2023-05-08 14:00:00,108.2,108.23,107.99,108.06,38753.0,102.7714,102.7999,102.5719,102.6384,38753.0
2023-05-08 14:05:00,108.03,108.06,107.67,107.73,42166.0,102.6099,102.6384,102.268,102.325,42166.0
2023-05-08 14:10:00,107.75,107.94,107.68,107.93,42454.0,102.344,102.5244,102.2775,102.5149,42454.0
2023-05-08 14:15:00,107.91,108.04,107.87,107.99,31126.0,102.4959,102.6194,102.4579,102.5719,31126.0
2023-05-08 14:20:00,107.99,108.17,107.99,108.12,18021.0,102.5719,102.7429,102.5719,102.6954,18021.0
2023-05-08 14:25:00,108.1,108.15,108.06,108.13,13721.0,102.6764,102.7239,102.6384,102.7049,13721.0
2023-05-08 14:30:00,108.14,108.4,108.13,108.4,36082.0,102.7144,102.9614,102.7049,102.9614,36082.0
2023-05-08 14:35:00,108.41,108.58,108.37,108.56,52106.0,102.9708,103.1323,102.9329,103.1133,52106.0
2023-05-08 14:40:00,108.57,108.7,108.54,108.59,29816.0,103.1228,103.2463,103.0943,103.1418,29816.0
2023-05-08 14:45:00,108.6,108.7,108.55,108.7,20468.0,103.1513,103.2463,103.1038,103.2463,20468.0
2023-05-08 14:50:00,108.7,108.83,108.62,108.63,29238.0,103.2463,103.3698,103.1703,103.1798,29238.0
2023-05-08 14:55:00,108.62,108.63,108.56,108.59,21349.0,103.1703,103.1798,103.1133,103.1418,21349.0
2023-05-08 15:00:00,108.59,108.68,108.53,108.62,24876.0,103.1418,103.2273,103.0848,103.1703,24876.0
2023-05-08 15:05:00,108.61,108.67,108.55,108.56,13921.0,103.1608,103.2178,103.1038,103.1133,13921.0
2023-05-08 15:10:00,108.53,108.67,108.51,108.54,24785.0,103.0848,103.2178,103.0658,103.0943,24785.0
2023-05-08 15:15:00,108.52,108.56,108.33,108.47,40323.0,103.0753,103.1133,102.8949,103.0278,40323.0
2023-05-08 15:20:00,108.48,108.55,108.35,108.37,43108.0,103.0373,103.1038,102.9139,102.9329,43108.0
2023-05-08 15:25:00,108.37,108.46,108.33,108.37,27867.0,102.9329,103.0183,102.8949,102.9329,27867.0
2023-05-08 15:30:00,108.35,108.44,108.32,108.39,35331.0,102.9139,102.9993,102.8854,102.9519,35331.0
2023-05-08 15:35:00,108.4,108.52,108.35,108.4,32756.0,102.9614,103.0753,102.9139,102.9614,32756.0
2023-05-08 15:40:00,108.41,108.46,108.37,108.44,46107.0,102.9708,103.0183,102.9329,102.9993,46107.0
2023-05-08 15:45:00,108.44,108.47,108.37,108.39,54691.0,102.9993,103.0278,102.9329,102.9519,54691.0
2023-05-08 15:50:00,108.39,108.45,108.25,108.34,93559.0,102.9519,103.0088,102.8189,102.9044,93559.0
2023-05-08 15:55:00,108.33,108.35,108.22,108.31,265300.0,102.8949,102.9139,102.7904,102.8759,265300.0
2023-05-09 09:30:00,107.0,107.3,106.45,106.86,229440.0,101.6316,101.9165,101.1092,101.4986,229440.0
2023-05-09 09:35:00,106.88,107.43,106.86,107.38,79048.0,101.5176,102.04,101.4986,101.9925,79048.0
2023-05-09 09:40:00,107.35,107.37,106.85,107.02,68652.0,101.964,101.983,101.4891,101.6506,68652.0
2023-05-09 09:45:00,107.02,107.42,106.95,107.19,66899.0,101.6506,102.0305,101.5841,101.8121,66899.0
2023-05-09 09:50:00,107.14,107.22,106.85,106.91,53301.0,101.7646,101.8406,101.4891,101.5461,53301.0
2023-05-09 09:55:00,106.91,107.17,106.85,107.13,64264.0,101.5461,101.7931,101.4891,101.7551,64264.0
2023-05-09 10:00:00,107.12,107.15,106.59,106.65,75091.0,101.7456,101.7741,101.2422,101.2992,75091.0
2023-05-09 10:05:00,106.71,106.72,106.46,106.6,59741.0,101.3561,101.3656,101.1187,101.2517,59741.0
2023-05-09 10:10:00,106.59,106.63,106.35,106.48,53525.0,101.2422,101.2802,101.0142,101.1377,53525.0
2023-05-09 10:15:00,106.47,106.65,106.3,106.44,104414.0,101.1282,101.2992,100.9667,101.0997,104414.0
2023-05-09 10:20:00,106.43,106.48,106.23,106.28,68118.0,101.0902,101.1377,100.9002,100.9477,68118.0
2023-05-09 10:25:00,106.27,106.48,106.11,106.18,69979.0,100.9382,101.1377,100.7862,100.8527,69979.0
2023-05-09 10:30:00,106.17,106.47,106.08,106.4,49602.0,100.8432,101.1282,100.7577,101.0617,49602.0
2023-05-09 10:35:00,106.39,106.63,106.37,106.43,44058.0,101.0522,101.2802,101.0332,101.0902,44058.0
2023-05-09 10:40:00,106.44,106.46,106.3,106.46,39977.0,101.0997,101.1187,100.9667,101.1187,39977.0
2023-05-09 10:45:00,106.42,106.68,106.42,106.66,49251.0,101.0807,101.3276,101.0807,101.3086,49251.0
2023-05-09 10:50:00,106.65,106.68,106.48,106.64,41284.0,101.2992,101.3276,101.1377,101.2897,41284.0
2023-05-09 10:55:00,106.65,106.8,106.57,106.65,42552.0,101.2992,101.4416,101.2232,101.2992,42552.0
2023-05-09 11:00:00,106.64,106.8,106.56,106.76,55884.0,101.2897,101.4416,101.2137,101.4036,55884.0
2023-05-09 11:05:00,106.78,106.78,106.47,106.62,53980.0,101.4226,101.4226,101.1282,101.2707,53980.0
2023-05-09 11:10:00,106.62,106.65,106.39,106.62,48967.0,101.2707,101.2992,101.0522,101.2707,48967.0
2023-05-09 11:15:00,106.64,106.75,106.61,106.7,38039.0,101.2897,101.3941,101.2612,101.3466,38039.0
2023-05-09 11:20:00,106.7,106.74,106.56,106.64,47592.0,101.3466,101.3846,101.2137,101.2897,47592.0
2023-05-09 11:25:00,106.63,106.68,106.54,106.62,34005.0,101.2802,101.3276,101.1947,101.2707,34005.0
2023-05-09 11:30:00,106.62,106.68,106.58,106.63,45320.0,101.2707,101.3276,101.2327,101.2802,45320.0
2023-05-09 11:35:00,106.62,106.74,106.58,106.62,25734.0,101.2707,101.3846,101.2327,101.2707,25734.0
2023-05-09 11:40:00,106.62,106.8,106.59,106.7,47551.0,101.2707,101.4416,101.2422,101.3466,47551.0
2023-05-09 11:45:00,106.69,106.81,106.67,106.67,33798.0,101.3371,101.4511,101.3181,101.3181,33798.0
2023-05-09 11:50:00,106.66,106.73,106.57,106.61,18588.0,101.3086,101.3751,101.2232,101.2612,18588.0
2023-05-09 11:55:00,106.61,106.66,106.53,106.66,37322.0,101.2612,101.3086,101.1852,101.3086,37322.0
2023-05-09 12:00:00,106.63,106.84,106.62,106.75,33870.0,101.2802,101.4796,101.2707,101.3941,33870.0
2023-05-09 12:05:00,106.76,106.97,106.75,106.93,58645.0,101.4036,101.6031,101.3941,101.5651,58645.0
2023-05-09 12:10:00,106.92,106.97,106.8,106.85,43153.0,101.5556,101.6031,101.4416,101.4891,43153.0
2023-05-09 12:15:00,106.84,106.89,106.73,106.73,39570.0,101.4796,101.5271,101.3751,101.3751,39570.0
2023-05-09 12:20:00,106.73,106.83,106.62,106.72,27334.0,101.3751,101.4701,101.2707,101.3656,27334.0
2023-05-09 12:25:00,106.71,106.78,106.68,106.72,31727.0,101.3561,101.4226,101.3276,101.3656,31727.0
2023-05-09 12:30:00,106.73,106.82,106.63,106.7,41387.0,101.3751,101.4606,101.2802,101.3466,41387.0
2023-05-09 12:35:00,106.7,106.7,106.39,106.52,35931.0,101.3466,101.3466,101.0522,101.1757,35931.0
2023-05-09 12:40:00,106.52,106.54,106.44,106.45,32760.0,101.1757,101.1947,101.0997,101.1092,32760.0
2023-05-09 12:45:00,106.44,106.51,106.39,106.41,29939.0,101.0997,101.1662,101.0522,101.0712,29939.0
2023-05-09 12:50:00,106.43,106.49,106.31,106.34,39642.0,101.0902,101.1472,100.9762,101.0047,39642.0
2023-05-09 12:55:00,106.35,106.48,106.35,106.36,57159.0,101.0142,101.1377,101.0142,101.0237,57159.0
2023-05-09 13:00:00,106.37,106.37,106.18,106.19,45079.0,101.0332,101.0332,100.8527,100.8622,45079.0
2023-05-09 13:05:00,106.17,106.19,106.08,106.09,34462.0,100.8432,100.8622,100.7577,100.7672,34462.0
2023-05-09 13:10:00,106.09,106.2,106.02,106.04,70261.0,100.7672,100.8717,100.7008,100.7198,70261.0
2023-05-09 13:15:00,106.02,106.05,105.92,106.02,73179.0,100.7008,100.7293,100.6058,100.7008,73179.0
2023-05-09 13:20:00,106.02,106.04,105.91,105.92,48398.0,100.7008,100.7198,100.5963,100.6058,48398.0
2023-05-09 13:25:00,105.92,105.96,105.81,105.9,44336.0,100.6058,100.6438,100.5013,100.5868,44336.0
2023-05-09 13:30:00,105.87,106.04,105.87,106.03,29179.0,100.5583,100.7198,100.5583,100.7103,29179.0
2023-05-09 13:35:00,106.03,106.05,105.93,105.98,31821.0,100.7103,100.7293,100.6153,100.6628,31821.0
2023-05-09 13:40:00,105.99,106.05,105.94,106.01,40343.0,100.6723,100.7293,100.6248,100.6913,40343.0
2023-05-09 13:45:00,106.0,106.04,105.91,106.0,43169.0,100.6818,100.7198,100.5963,100.6818,43169.0
2023-05-09 13:50:00,106.0,106.22,106.0,106.21,36693.0,100.6818,100.8907,100.6818,100.8812,36693.0
2023-05-09 13:55:00,106.2,106.23,106.14,106.15,42727.0,100.8717,100.9002,100.8147,100.8242,42727.0
2023-05-09 14:00:00,106.15,106.23,106.12,106.19,32958.0,100.8242,100.9002,100.7957,100.8622,32958.0
2023-05-09 14:05:00,106.18,106.25,106.12,106.22,37592.0,100.8527,100.9192,100.7957,100.8907,37592.0
2023-05-09 14:10:00,106.22,106.23,106.17,106.19,26484.0,100.8907,100.9002,100.8432,100.8622,26484.0
2023-05-09 14:15:00,106.17,106.47,106.16,106.41,64985.0,100.8432,101.1282,100.8337,101.0712,64985.0
2023-05-09 14:20:00,106.4,106.44,106.26,106.34,44713.0,101.0617,101.0997,100.9287,101.0047,44713.0
2023-05-09 14:25:00,106.33,106.33,106.12,106.14,45237.0,100.9952,100.9952,100.7957,100.8147,45237.0
2023-05-09 14:30:00,106.14,106.22,106.11,106.22,27890.0,100.8147,100.8907,100.7862,100.8907,27890.0
2023-05-09 14:35:00,106.23,106.27,106.11,106.11,31491.0,100.9002,100.9382,100.7862,100.7862,31491.0
2023-05-09 14:40:00,106.11,106.15,106.06,106.12,23971.0,100.7862,100.8242,100.7388,100.7957,23971.0
2023-05-09 14:45:00,106.11,106.12,106.01,106.1,37293.0,100.7862,100.7957,100.6913,100.7767,37293.0
2023-05-09 14:50:00,106.11,106.12,105.86,105.89,41581.0,100.7862,100.7957,100.5488,100.5773,41581.0
2023-05-09 14:55:00,105.92,106.0,105.91,105.94,19613.0,100.6058,100.6818,100.5963,100.6248,19613.0
2023-05-09 15:00:00,105.95,105.97,105.86,105.96,51526.0,100.6343,100.6533,100.5488,100.6438,51526.0
2023-05-09 15:05:00,105.96,106.03,105.89,105.97,30648.0,100.6438,100.7103,100.5773,100.6533,30648.0
2023-05-09 15:10:00,105.96,105.97,105.86,105.93,49069.0,100.6438,100.6533,100.5488,100.6153,49069.0
2023-05-09 15:15:00,105.92,105.92,105.65,105.66,94546.0,100.6058,100.6058,100.3493,100.3588,94546.0
2023-05-09 15:20:00,105.66,105.71,105.57,105.61,86731.0,100.3588,100.4063,100.2733,100.3113,86731.0
2023-05-09 15:25:00,105.61,105.62,105.53,105.54,69492.0,100.3113,100.3208,100.2353,100.2448,69492.0
2023-05-09 15:30:00,105.54,105.68,105.48,105.59,158989.0,100.2448,100.3778,100.1879,100.2923,158989.0
2023-05-09 15:35:00,105.59,105.61,105.46,105.5,75312.0,100.2923,100.3113,100.1689,100.2068,75312.0
2023-05-09 15:40:00,105.49,105.51,105.3,105.32,119998.0,100.1974,100.2163,100.0169,100.0359,119998.0
2023-05-09 15:45:00,105.31,105.6,105.3,105.6,144893.0,100.0264,100.3018,100.0169,100.3018,144893.0
2023-05-09 15:50:00,105.64,105.9,105.63,105.77,174109.0,100.3398,100.5868,100.3303,100.4633,174109.0
2023-05-09 15:55:00,105.76,105.93,105.72,105.76,335382.0,100.4538,100.6153,100.4158,100.4538,335382.0
2023-05-10 09:30:00,106.84,107.35,106.66,107.26,200564.0,101.4796,101.964,101.3086,101.8785,200564.0
2023-05-10 09:35:00,107.3,107.43,106.8,106.88,129842.0,101.9165,102.04,101.4416,101.5176,129842.0
2023-05-10 09:40:00,106.88,107.08,106.49,106.76,51950.0,101.5176,101.7076,101.1472,101.4036,51950.0
2023-05-10 09:45:00,106.74,106.81,106.3,106.3,60707.0,101.3846,101.4511,100.9667,100.9667,60707.0
2023-05-10 09:50:00,106.33,106.48,106.16,106.36,45973.0,100.9952,101.1377,100.8337,101.0237,45973.0
2023-05-10 09:55:00,106.34,106.66,106.27,106.56,64735.0,101.0047,101.3086,100.9382,101.2137,64735.0
2023-05-10 10:00:00,106.56,107.06,106.55,106.85,146377.0,101.2137,101.6886,101.2042,101.4891,146377.0
2023-05-10 10:05:00,106.87,107.15,106.81,107.02,100402.0,101.5081,101.7741,101.4511,101.6506,100402.0
2023-05-10 10:10:00,106.98,107.14,106.9,107.03,74219.0,101.6126,101.7646,101.5366,101.6601,74219.0
2023-05-10 10:15:00,107.02,107.22,106.82,106.96,162714.0,101.6506,101.8406,101.4606,101.5936,162714.0
2023-05-10 10:20:00,106.98,107.25,106.98,107.22,104763.0,101.6126,101.869,101.6126,101.8406,104763.0
2023-05-10 10:25:00,107.23,107.4,107.16,107.19,90638.0,101.8501,102.0115,101.7836,101.8121,90638.0
2023-05-10 10:30:00,107.17,107.39,107.04,107.38,170479.0,101.7931,102.002,101.6696,101.9925,170479.0
2023-05-10 10:35:00,107.4,107.48,107.15,107.2,94417.0,102.0115,102.0875,101.7741,101.8216,94417.0
2023-05-10 10:40:00,107.16,107.28,106.7,106.7,58451.0,101.7836,101.8975,101.3466,101.3466,58451.0
2023-05-10 10:45:00,106.7,106.8,106.51,106.59,46042.0,101.3466,101.4416,101.1662,101.2422,46042.0
2023-05-10 10:50:00,106.57,106.64,106.39,106.51,45069.0,101.2232,101.2897,101.0522,101.1662,45069.0
2023-05-10 10:55:00,106.5,106.5,106.22,106.43,39655.0,101.1567,101.1567,100.8907,101.0902,39655.0
2023-05-10 11:00:00,106.43,106.82,106.41,106.76,49844.0,101.0902,101.4606,101.0712,101.4036,49844.0
2023-05-10 11:05:00,106.79,106.93,106.77,106.92,36684.0,101.4321,101.5651,101.4131,101.5556,36684.0
2023-05-10 11:10:00,106.9,106.92,106.6,106.6,36395.0,101.5366,101.5556,101.2517,101.2517,36395.0
2023-05-10 11:15:00,106.58,106.74,106.54,106.64,30224.0,101.2327,101.3846,101.1947,101.2897,30224.0
2023-05-10 11:20:00,106.62,106.64,106.47,106.52,56474.0,101.2707,101.2897,101.1282,101.1757,56474.0
2023-05-10 11:25:00,106.52,106.74,106.49,106.68,40954.0,101.1757,101.3846,101.1472,101.3276,40954.0
2023-05-10 11:30:00,106.69,106.85,106.62,106.8,34768.0,101.3371,101.4891,101.2707,101.4416,34768.0
2023-05-10 11:35:00,106.8,106.83,106.67,106.71,31048.0,101.4416,101.4701,101.3181,101.3561,31048.0
2023-05-10 11:40:00,106.72,106.82,106.62,106.62,49845.0,101.3656,101.4606,101.2707,101.2707,49845.0
2023-05-10 11:45:00,106.62,106.64,106.52,106.57,38728.0,101.2707,101.2897,101.1757,101.2232,38728.0
2023-05-10 11:50:00,106.57,106.62,106.47,106.47,44337.0,101.2232,101.2707,101.1282,101.1282,44337.0
2023-05-10 11:55:00,106.46,106.5,106.3,106.5,63590.0,101.1187,101.1567,100.9667,101.1567,63590.0
2023-05-10 12:00:00,106.5,106.5,106.28,106.38,44848.0,101.1567,101.1567,100.9477,101.0427,44848.0
2023-05-10 12:05:00,106.38,106.39,106.25,106.26,50761.0,101.0427,101.0522,100.9192,100.9287,50761.0
2023-05-10 12:10:00,106.26,106.52,106.23,106.51,32754.0,100.9287,101.1757,100.9002,101.1662,32754.0
2023-05-10 12:15:00,106.51,106.62,106.42,106.59,32659.0,101.1662,101.2707,101.0807,101.2422,32659.0
2023-05-10 12:20:00,106.59,106.68,106.54,106.6,27386.0,101.2422,101.3276,101.1947,101.2517,27386.0
2023-05-10 12:25:00,106.6,106.67,106.5,106.58,29354.0,101.2517,101.3181,101.1567,101.2327,29354.0
2023-05-10 12:30:00,106.57,106.66,106.46,106.48,21527.0,101.2232,101.3086,101.1187,101.1377,21527.0
2023-05-10 12:35:00,106.51,106.51,106.31,106.41,28855.0,101.1662,101.1662,100.9762,101.0712,28855.0
2023-05-10 12:40:00,106.42,106.5,106.39,106.39,18362.0,101.0807,101.1567,101.0522,101.0522,18362.0
2023-05-10 12:45:00,106.38,106.42,106.27,106.3,17236.0,101.0427,101.0807,100.9382,100.9667,17236.0
2023-05-10 12:50:00,106.31,106.42,106.13,106.26,29467.0,100.9762,101.0807,100.8052,100.9287,29467.0
2023-05-10 12:55:00,106.25,106.26,105.97,106.15,42036.0,100.9192,100.9287,100.6533,100.8242,42036.0
2023-05-10 13:00:00,106.14,106.15,105.95,105.95,29894.0,100.8147,100.8242,100.6343,100.6343,29894.0
2023-05-10 13:05:00,105.98,105.98,105.75,105.75,42529.0,100.6628,100.6628,100.4443,100.4443,42529.0
2023-05-10 13:10:00,105.73,105.79,105.62,105.69,33184.0,100.4253,100.4823,100.3208,100.3873,33184.0
2023-05-10 13:15:00,105.67,105.67,105.46,105.53,42027.0,100.3683,100.3683,100.1689,100.2353,42027.0
2023-05-10 13:20:00,105.55,105.65,105.44,105.45,29581.0,100.2543,100.3493,100.1499,100.1594,29581.0
2023-05-10 13:25:00,105.43,105.47,105.21,105.36,48365.0,100.1404,100.1784,99.9314,100.0739,48365.0
2023-05-10 13:30:00,105.34,105.43,105.28,105.37,37668.0,100.0549,100.1404,99.9979,100.0834,37668.0
2023-05-10 13:35:00,105.42,105.44,105.18,105.18,30452.0,100.1309,100.1499,99.9029,99.9029,30452.0
2023-05-10 13:40:00,105.18,105.3,105.14,105.26,58786.0,99.9029,100.0169,99.8649,99.9789,58786.0
2023-05-10 13:45:00,105.25,105.43,105.21,105.36,44454.0,99.9694,100.1404,99.9314,100.0739,44454.0
2023-05-10 13:50:00,105.38,105.48,105.25,105.42,37709.0,100.0929,100.1879,99.9694,100.1309,37709.0
2023-05-10 13:55:00,105.43,105.58,105.4,105.53,34371.0,100.1404,100.2828,100.1119,100.2353,34371.0
2023-05-10 14:00:00,105.52,105.71,105.51,105.67,36534.0,100.2258,100.4063,100.2163,100.3683,36534.0
2023-05-10 14:05:00,105.67,105.88,105.67,105.8,26177.0,100.3683,100.5678,100.3683,100.4918,26177.0
2023-05-10 14:10:00,105.84,105.97,105.83,105.92,22734.0,100.5298,100.6533,100.5203,100.6058,22734.0
2023-05-10 14:15:00,105.93,106.05,105.91,106.01,37516.0,100.6153,100.7293,100.5963,100.6913,37516.0
2023-05-10 14:20:00,106.02,106.05,105.89,105.93,18982.0,100.7008,100.7293,100.5773,100.6153,18982.0
2023-05-10 14:25:00,105.93,106.03,105.86,105.89,25903.0,100.6153,100.7103,100.5488,100.5773,25903.0
2023-05-10 14:30:00,105.89,106.1,105.89,106.09,17245.0,100.5773,100.7767,100.5773,100.7672,17245.0
2023-05-10 14:35:00,106.1,106.21,106.05,106.17,29393.0,100.7767,100.8812,100.7293,100.8432,29393.0
2023-05-10 14:40:00,106.15,106.43,106.12,106.42,20337.0,100.8242,101.0902,100.7957,101.0807,20337.0
2023-05-10 14:45:00,106.44,106.46,106.26,106.29,31017.0,101.0997,101.1187,100.9287,100.9572,31017.0
2023-05-10 14:50:00,106.29,106.36,106.25,106.29,29543.0,100.9572,101.0237,100.9192,100.9572,29543.0
2023-05-10 14:55:00,106.28,106.44,106.27,106.42,32184.0,100.9477,101.0997,100.9382,101.0807,32184.0
2023-05-10 15:00:00,106.43,106.45,106.33,106.37,61851.0,101.0902,101.1092,100.9952,101.0332,61851.0
2023-05-10 15:05:00,106.38,106.47,106.3,106.45,38362.0,101.0427,101.1282,100.9667,101.1092,38362.0
2023-05-10 15:10:00,106.42,106.54,106.39,106.47,43094.0,101.0807,101.1947,101.0522,101.1282,43094.0
2023-05-10 15:15:00,106.43,106.57,106.37,106.57,34087.0,101.0902,101.2232,101.0332,101.2232,34087.0
2023-05-10 15:20:00,106.57,106.71,106.57,106.71,36631.0,101.2232,101.3561,101.2232,101.3561,36631.0
2023-05-10 15:25:00,106.7,106.85,106.66,106.68,50545.0,101.3466,101.4891,101.3086,101.3276,50545.0
2023-05-10 15:30:00,106.69,106.83,106.65,106.74,57538.0,101.3371,101.4701,101.2992,101.3846,57538.0
2023-05-10 15:35:00,106.73,106.77,106.6,106.62,60365.0,101.3751,101.4131,101.2517,101.2707,60365.0
2023-05-10 15:40:00,106.62,106.72,106.59,106.66,84930.0,101.2707,101.3656,101.2422,101.3086,84930.0
2023-05-10 15:45:00,106.67,106.67,106.47,106.51,95140.0,101.3181,101.3181,101.1282,101.1662,95140.0
2023-05-10 15:50:00,106.49,106.59,106.28,106.57,144538.0,101.1472,101.2422,100.9477,101.2232,144538.0
2023-05-10 15:55:00,106.57,106.57,106.39,106.47,290939.0,101.2232,101.2232,101.0522,101.1282,290939.0
2023-05-11 09:30:00,106.32,106.51,105.41,105.46,152892.0,100.9857,101.1662,100.1214,100.1689,152892.0
2023-05-11 09:35:00,105.44,105.59,104.24,104.24,216840.0,100.1499,100.2923,99.0101,99.0101,216840.0
2023-05-11 09:40:00,104.26,104.87,104.16,104.7,127687.0,99.0291,99.6085,98.9341,99.447,127687.0
2023-05-11 09:45:00,104.7,104.79,104.5,104.66,63091.0,99.447,99.5325,99.257,99.409,63091.0
2023-05-11 09:50:00,104.64,104.86,104.55,104.62,65058.0,99.39,99.599,99.3045,99.371,65058.0
2023-05-11 09:55:00,104.63,104.78,104.52,104.58,70360.0,99.3805,99.523,99.276,99.333,70360.0
2023-05-11 10:00:00,104.58,104.67,104.24,104.26,109136.0,99.333,99.4185,99.0101,99.0291,109136.0
2023-05-11 10:05:00,104.27,104.41,104.08,104.4,78065.0,99.0386,99.1715,98.8581,99.162,78065.0
2023-05-11 10:10:00,104.45,104.59,104.29,104.4,51129.0,99.2095,99.3425,99.0576,99.162,51129.0
2023-05-11 10:15:00,104.38,104.6,104.05,104.05,94909.0,99.143,99.352,98.8296,98.8296,94909.0
2023-05-11 10:20:00,104.04,104.3,103.82,104.27,130640.0,98.8201,99.0671,98.6111,99.0386,130640.0
2023-05-11 10:25:00,104.25,104.39,104.01,104.39,87600.0,99.0196,99.1525,98.7916,99.1525,87600.0
2023-05-11 10:30:00,104.39,104.48,104.26,104.38,68541.0,99.1525,99.238,99.0291,99.143,68541.0
2023-05-11 10:35:00,104.38,104.4,104.17,104.24,72475.0,99.143,99.162,98.9436,99.0101,72475.0
2023-05-11 10:40:00,104.24,104.28,103.97,103.98,125352.0,99.0101,99.0481,98.7536,98.7631,125352.0
2023-05-11 10:45:00,103.99,104.24,103.93,104.15,113339.0,98.7726,99.0101,98.7156,98.9246,113339.0
2023-05-11 10:50:00,104.16,104.28,103.92,104.06,131167.0,98.9341,99.0481,98.7061,98.8391,131167.0
2023-05-11 10:55:00,104.06,104.08,103.94,104.05,84424.0,98.8391,98.8581,98.7251,98.8296,84424.0
2023-05-11 11:00:00,104.05,104.21,103.78,103.83,139101.0,98.8296,98.9816,98.5731,98.6206,139101.0
2023-05-11 11:05:00,103.82,104.02,103.81,103.85,81164.0,98.6111,98.8011,98.6016,98.6396,81164.0
2023-05-11 11:10:00,103.84,103.87,103.68,103.7,89093.0,98.6301,98.6586,98.4782,98.4972,89093.0
2023-05-11 11:15:00,103.71,103.92,103.68,103.73,98880.0,98.5067,98.7061,98.4782,98.5257,98880.0
2023-05-11 11:20:00,103.74,104.01,103.72,103.8,37501.0,98.5352,98.7916,98.5162,98.5921,37501.0
2023-05-11 11:25:00,103.81,104.04,103.7,103.99,40337.0,98.6016,98.8201,98.4972,98.7726,40337.0
2023-05-11 11:30:00,103.99,104.11,103.9,103.94,59848.0,98.7726,98.8866,98.6871,98.7251,59848.0
2023-05-11 11:35:00,103.93,104.01,103.86,103.88,29802.0,98.7156,98.7916,98.6491,98.6681,29802.0
2023-05-11 11:40:00,103.89,104.15,103.89,103.97,55414.0,98.6776,98.9246,98.6776,98.7536,55414.0
2023-05-11 11:45:00,103.96,104.03,103.68,103.72,83987.0,98.7441,98.8106,98.4782,98.5162,83987.0
2023-05-11 11:50:00,103.72,103.85,103.69,103.82,33383.0,98.5162,98.6396,98.4877,98.6111,33383.0
2023-05-11 11:55:00,103.8,104.01,103.78,103.89,52206.0,98.5921,98.7916,98.5731,98.6776,52206.0
2023-05-11 12:00:00,103.9,103.97,103.74,103.83,44501.0,98.6871,98.7536,98.5352,98.6206,44501.0
2023-05-11 12:05:00,103.84,104.01,103.77,103.94,39941.0,98.6301,98.7916,98.5636,98.7251,39941.0
2023-05-11 12:10:00,103.93,103.94,103.74,103.76,47528.0,98.7156,98.7251,98.5352,98.5541,47528.0
2023-05-11 12:15:00,103.75,103.98,103.7,103.97,111108.0,98.5447,98.7631,98.4972,98.7536,111108.0
2023-05-11 12:20:00,103.96,104.39,103.94,104.36,90507.0,98.7441,99.1525,98.7251,99.124,90507.0
2023-05-11 12:25:00,104.35,104.45,104.22,104.39,55542.0,99.1145,99.2095,98.9911,99.1525,55542.0
2023-05-11 12:30:00,104.42,104.49,104.23,104.29,92236.0,99.181,99.2475,99.0006,99.0576,92236.0
2023-05-11 12:35:00,104.29,104.5,104.28,104.46,94685.0,99.0576,99.257,99.0481,99.219,94685.0
2023-05-11 12:40:00,104.46,104.96,104.45,104.9,168626.0,99.219,99.6939,99.2095,99.637,168626.0
2023-05-11 12:45:00,104.91,105.04,104.85,104.88,142116.0,99.6465,99.7699,99.5895,99.618,142116.0
2023-05-11 12:50:00,104.88,104.93,104.67,104.79,59743.0,99.618,99.6654,99.4185,99.5325,59743.0
2023-05-11 12:55:00,104.79,104.92,104.72,104.79,35429.0,99.5325,99.6559,99.466,99.5325,35429.0
2023-05-11 13:00:00,104.8,104.8,104.56,104.64,29094.0,99.542,99.542,99.314,99.39,29094.0
2023-05-11 13:05:00,104.61,104.76,104.6,104.65,26961.0,99.3615,99.504,99.352,99.3995,26961.0
2023-05-11 13:10:00,104.65,104.66,104.45,104.57,101053.0,99.3995,99.409,99.2095,99.3235,101053.0
2023-05-11 13:15:00,104.57,104.71,104.54,104.62,73841.0,99.3235,99.4565,99.295,99.371,73841.0
2023-05-11 13:20:00,104.63,104.65,104.0,104.36,78670.0,99.3805,99.3995,98.7821,99.124,78670.0
2023-05-11 13:25:00,104.36,104.48,104.3,104.38,72910.0,99.124,99.238,99.0671,99.143,72910.0
2023-05-11 13:30:00,104.36,104.5,104.27,104.45,70548.0,99.124,99.257,99.0386,99.2095,70548.0
2023-05-11 13:35:00,104.46,104.55,104.34,104.49,38782.0,99.219,99.3045,99.105,99.2475,38782.0
2023-05-11 13:40:00,104.48,104.51,104.32,104.41,29592.0,99.238,99.2665,99.0861,99.1715,29592.0
2023-05-11 13:45:00,104.39,104.39,104.05,104.15,49659.0,99.1525,99.1525,98.8296,98.9246,49659.0
2023-05-11 13:50:00,104.13,104.23,104.07,104.19,54922.0,98.9056,99.0006,98.8486,98.9626,54922.0
2023-05-11 13:55:00,104.19,104.36,104.13,104.35,32481.0,98.9626,99.124,98.9056,99.1145,32481.0
2023-05-11 14:00:00,104.35,104.35,104.15,104.18,24427.0,99.1145,99.1145,98.9246,98.9531,24427.0
2023-05-11 14:05:00,104.16,104.26,104.1,104.23,82715.0,98.9341,99.0291,98.8771,99.0006,82715.0
2023-05-11 14:10:00,104.23,104.36,104.22,104.28,48647.0,99.0006,99.124,98.9911,99.0481,48647.0
2023-05-11 14:15:00,104.26,104.27,104.13,104.19,52795.0,99.0291,99.0386,98.9056,98.9626,52795.0
2023-05-11 14:20:00,104.19,104.43,104.18,104.4,73676.0,98.9626,99.1905,98.9531,99.162,73676.0
2023-05-11 14:25:00,104.39,104.42,104.3,104.32,47349.0,99.1525,99.181,99.0671,99.0861,47349.0
2023-05-11 14:30:00,104.32,104.32,104.22,104.3,37186.0,99.0861,99.0861,98.9911,99.0671,37186.0
2023-05-11 14:35:00,104.3,104.31,104.23,104.29,40344.0,99.0671,99.0766,99.0006,99.0576,40344.0
2023-05-11 14:40:00,104.28,104.41,104.27,104.35,85618.0,99.0481,99.1715,99.0386,99.1145,85618.0
2023-05-11 14:45:00,104.34,104.42,104.29,104.42,28186.0,99.105,99.181,99.0576,99.181,28186.0
2023-05-11 14:50:00,104.42,104.47,104.31,104.32,57623.0,99.181,99.2285,99.0766,99.0861,57623.0
2023-05-11 14:55:00,104.32,104.35,104.22,104.3,48876.0,99.0861,99.1145,98.9911,99.0671,48876.0
2023-05-11 15:00:00,104.29,104.32,104.17,104.19,42308.0,99.0576,99.0861,98.9436,98.9626,42308.0
2023-05-11 15:05:00,104.18,104.24,104.06,104.18,80771.0,98.9531,99.0101,98.8391,98.9531,80771.0
2023-05-11 15:10:00,104.17,104.28,104.16,104.17,67475.0,98.9436,99.0481,98.9341,98.9436,67475.0
2023-05-11 15:15:00,104.17,104.17,103.94,104.04,118755.0,98.9436,98.9436,98.7251,98.8201,118755.0
2023-05-11 15:20:00,104.03,104.08,103.96,104.08,73951.0,98.8106,98.8581,98.7441,98.8581,73951.0
2023-05-11 15:25:00,104.06,104.09,103.95,103.99,55000.0,98.8391,98.8676,98.7346,98.7726,55000.0
2023-05-11 15:30:00,103.98,104.07,103.97,104.03,55169.0,98.7631,98.8486,98.7536,98.8106,55169.0
2023-05-11 15:35:00,104.03,104.07,103.92,103.94,88080.0,98.8106,98.8486,98.7061,98.7251,88080.0
2023-05-11 15:40:00,103.94,104.07,103.87,104.06,88435.0,98.7251,98.8486,98.6586,98.8391,88435.0
2023-05-11 15:45:00,104.05,104.08,103.95,104.05,94588.0,98.8296,98.8581,98.7346,98.8296,94588.0
2023-05-11 15:50:00,104.04,104.13,103.95,104.04,226648.0,98.8201,98.9056,98.7346,98.8201,226648.0
2023-05-11 15:55:00,104.06,104.25,103.9,104.06,826201.0,98.8391,99.0196,98.6871,98.8391,826201.0
2023-05-12 09:30:00,104.48,104.74,104.2,104.57,212421.0,99.238,99.485,98.9721,99.3235,212421.0
2023-05-12 09:35:00,104.56,104.6,104.05,104.2,81896.0,99.314,99.352,98.8296,98.9721,81896.0
2023-05-12 09:40:00,104.21,104.34,104.17,104.23,84357.0,98.9816,99.105,98.9436,99.0006,84357.0
2023-05-12 09:45:00,104.15,104.31,104.08,104.09,85324.0,98.9246,99.0766,98.8581,98.8676,85324.0
2023-05-12 09:50:00,104.09,104.37,103.93,104.24,52360.0,98.8676,99.1335,98.7156,99.0101,52360.0
2023-05-12 09:55:00,104.25,104.25,103.99,104.14,37272.0,99.0196,99.0196,98.7726,98.9151,37272.0
2023-05-12 10:00:00,104.13,104.15,103.52,103.56,100283.0,98.9056,98.9246,98.3262,98.3642,100283.0
2023-05-12 10:05:00,103.6,103.77,103.46,103.75,83612.0,98.4022,98.5636,98.2692,98.5447,83612.0
2023-05-12 10:10:00,103.74,103.91,103.68,103.7,110263.0,98.5352,98.6966,98.4782,98.4972,110263.0
2023-05-12 10:15:00,103.69,103.76,103.59,103.72,67513.0,98.4877,98.5541,98.3927,98.5162,67513.0
2023-05-12 10:20:00,103.71,103.73,103.57,103.73,40354.0,98.5067,98.5257,98.3737,98.5257,40354.0
2023-05-12 10:25:00,103.75,103.8,103.6,103.61,51383.0,98.5447,98.5921,98.4022,98.4117,51383.0
2023-05-12 10:30:00,103.59,103.65,103.3,103.3,82507.0,98.3927,98.4497,98.1172,98.1172,82507.0
2023-05-12 10:35:00,103.3,103.34,103.2,103.26,115804.0,98.1172,98.1552,98.0222,98.0792,115804.0
2023-05-12 10:40:00,103.26,103.6,103.24,103.55,39563.0,98.0792,98.4022,98.0602,98.3547,39563.0
2023-05-12 10:45:00,103.54,103.69,103.45,103.69,42985.0,98.3452,98.4877,98.2597,98.4877,42985.0
2023-05-12 10:50:00,103.69,103.71,103.48,103.57,38048.0,98.4877,98.5067,98.2882,98.3737,38048.0
2023-05-12 10:55:00,103.58,103.69,103.5,103.59,20997.0,98.3832,98.4877,98.3072,98.3927,20997.0
2023-05-12 11:00:00,103.59,103.71,103.56,103.67,103452.0,98.3927,98.5067,98.3642,98.4687,103452.0
2023-05-12 11:05:00,103.67,103.82,103.55,103.62,83935.0,98.4687,98.6111,98.3547,98.4212,83935.0
2023-05-12 11:10:00,103.62,103.71,103.45,103.53,54970.0,98.4212,98.5067,98.2597,98.3357,54970.0
2023-05-12 11:15:00,103.55,103.57,103.36,103.4,113789.0,98.3547,98.3737,98.1742,98.2122,113789.0
2023-05-12 11:20:00,103.42,103.63,103.39,103.41,66749.0,98.2312,98.4307,98.2027,98.2217,66749.0
2023-05-12 11:25:00,103.4,103.41,103.19,103.2,59538.0,98.2122,98.2217,98.0127,98.0222,59538.0
2023-05-12 11:30:00,103.2,103.33,103.19,103.32,62750.0,98.0222,98.1457,98.0127,98.1362,62750.0
2023-05-12 11:35:00,103.32,103.34,103.21,103.24,43806.0,98.1362,98.1552,98.0317,98.0602,43806.0
2023-05-12 11:40:00,103.24,103.49,103.23,103.4,31124.0,98.0602,98.2977,98.0507,98.2122,31124.0
2023-05-12 11:45:00,103.39,103.64,103.38,103.57,24881.0,98.2027,98.4402,98.1932,98.3737,24881.0
2023-05-12 11:50:00,103.57,103.65,103.52,103.61,22229.0,98.3737,98.4497,98.3262,98.4117,22229.0
2023-05-12 11:55:00,103.61,103.68,103.53,103.65,40608.0,98.4117,98.4782,98.3357,98.4497,40608.0
2023-05-12 12:00:00,103.64,103.64,103.35,103.35,46404.0,98.4402,98.4402,98.1647,98.1647,46404.0
2023-05-12 12:05:00,103.34,103.37,103.23,103.29,35260.0,98.1552,98.1837,98.0507,98.1077,35260.0
2023-05-12 12:10:00,103.29,103.29,103.13,103.14,51970.0,98.1077,98.1077,97.9558,97.9653,51970.0
2023-05-12 12:15:00,103.13,103.3,103.11,103.27,43368.0,97.9558,98.1172,97.9368,98.0887,43368.0
2023-05-12 12:20:00,103.27,103.27,103.08,103.1,67118.0,98.0887,98.0887,97.9083,97.9273,67118.0
2023-05-12 12:25:00,103.09,103.15,103.02,103.08,60753.0,97.9178,97.9748,97.8513,97.9083,60753.0
2023-05-12 12:30:00,103.09,103.2,103.02,103.14,33770.0,97.9178,98.0222,97.8513,97.9653,33770.0
2023-05-12 12:35:00,103.14,103.16,103.01,103.09,47351.0,97.9653,97.9843,97.8418,97.9178,47351.0
2023-05-12 12:40:00,103.09,103.09,102.92,103.0,81667.0,97.9178,97.9178,97.7563,97.8323,81667.0
2023-05-12 12:45:00,103.01,103.12,102.97,103.11,29158.0,97.8418,97.9463,97.8038,97.9368,29158.0
2023-05-12 12:50:00,103.1,103.18,103.07,103.07,40722.0,97.9273,98.0032,97.8988,97.8988,40722.0
2023-05-12 12:55:00,103.08,103.2,103.07,103.14,39835.0,97.9083,98.0222,97.8988,97.9653,39835.0
2023-05-12 13:00:00,103.13,103.27,103.06,103.25,32888.0,97.9558,98.0887,97.8893,98.0697,32888.0
2023-05-12 13:05:00,103.23,103.32,103.22,103.29,32779.0,98.0507,98.1362,98.0412,98.1077,32779.0
2023-05-12 13:10:00,103.3,103.37,103.22,103.34,52970.0,98.1172,98.1837,98.0412,98.1552,52970.0
2023-05-12 13:15:00,103.34,103.41,103.29,103.36,35985.0,98.1552,98.2217,98.1077,98.1742,35985.0
2023-05-12 13:20:00,103.37,103.64,103.36,103.63,47245.0,98.1837,98.4402,98.1742,98.4307,47245.0
2023-05-12 13:25:00,103.64,103.67,103.42,103.44,25583.0,98.4402,98.4687,98.2312,98.2502,25583.0
2023-05-12 13:30:00,103.44,103.58,103.35,103.38,64402.0,98.2502,98.3832,98.1647,98.1932,64402.0
2023-05-12 13:35:00,103.35,103.37,103.24,103.33,25396.0,98.1647,98.1837,98.0602,98.1457,25396.0
2023-05-12 13:40:00,103.31,103.37,103.24,103.33,27018.0,98.1267,98.1837,98.0602,98.1457,27018.0
2023-05-12 13:45:00,103.32,103.34,103.22,103.28,28410.0,98.1362,98.1552,98.0412,98.0982,28410.0
2023-05-12 13:50:00,103.26,103.26,103.14,103.14,30073.0,98.0792,98.0792,97.9653,97.9653,30073.0
2023-05-12 13:55:00,103.13,103.16,103.04,103.05,30235.0,97.9558,97.9843,97.8703,97.8798,30235.0
2023-05-12 14:00:00,103.04,103.09,102.96,103.08,35431.0,97.8703,97.9178,97.7943,97.9083,35431.0
2023-05-12 14:05:00,103.07,103.14,103.07,103.1,25329.0,97.8988,97.9653,97.8988,97.9273,25329.0
2023-05-12 14:10:00,103.12,103.18,102.98,102.99,64363.0,97.9463,98.0032,97.8133,97.8228,64363.0
2023-05-12 14:15:00,102.98,103.05,102.96,103.04,74543.0,97.8133,97.8798,97.7943,97.8703,74543.0
2023-05-12 14:20:00,103.03,103.06,102.91,102.93,39236.0,97.8608,97.8893,97.7468,97.7658,39236.0
2023-05-12 14:25:00,102.93,103.1,102.93,102.95,43596.0,97.7658,97.9273,97.7658,97.7848,43596.0
2023-05-12 14:30:00,102.96,103.0,102.84,102.93,55511.0,97.7943,97.8323,97.6803,97.7658,55511.0
2023-05-12 14:35:00,102.93,102.95,102.82,102.84,38143.0,97.7658,97.7848,97.6613,97.6803,38143.0
2023-05-12 14:40:00,102.83,102.83,102.61,102.74,80346.0,97.6708,97.6708,97.4618,97.5853,80346.0
2023-05-12 14:45:00,102.73,102.87,102.71,102.87,51979.0,97.5758,97.7088,97.5568,97.7088,51979.0
2023-05-12 14:50:00,102.87,103.01,102.86,102.99,36928.0,97.7088,97.8418,97.6993,97.8228,36928.0
2023-05-12 14:55:00,102.99,103.01,102.89,102.92,36988.0,97.8228,97.8418,97.7278,97.7563,36988.0
2023-05-12 15:00:00,102.93,102.99,102.88,102.92,39480.0,97.7658,97.8228,97.7183,97.7563,39480.0
2023-05-12 15:05:00,102.92,103.12,102.89,103.01,97467.0,97.7563,97.9463,97.7278,97.8418,97467.0
2023-05-12 15:10:00,103.01,103.11,102.88,102.91,59957.0,97.8418,97.9368,97.7183,97.7468,59957.0
2023-05-12 15:15:00,102.92,103.06,102.91,103.06,31922.0,97.7563,97.8893,97.7468,97.8893,31922.0
2023-05-12 15:20:00,103.07,103.13,103.05,103.09,65175.0,97.8988,97.9558,97.8798,97.9178,65175.0
2023-05-12 15:25:00,103.09,103.16,102.99,103.15,90258.0,97.9178,97.9843,97.8228,97.9748,90258.0
2023-05-12 15:30:00,103.16,103.22,103.1,103.22,51502.0,97.9843,98.0412,97.9273,98.0412,51502.0
2023-05-12 15:35:00,103.22,103.3,103.16,103.29,50912.0,98.0412,98.1172,97.9843,98.1077,50912.0
2023-05-12 15:40:00,103.29,103.47,103.28,103.42,71738.0,98.1077,98.2787,98.0982,98.2312,71738.0
2023-05-12 15:45:00,103.43,103.53,103.41,103.53,74338.0,98.2407,98.3357,98.2217,98.3357,74338.0
2023-05-12 15:50:00,103.53,103.75,103.5,103.68,163727.0,98.3357,98.5447,98.3072,98.4782,163727.0
2023-05-12 15:55:00,103.69,103.69,103.49,103.61,348199.0,98.4877,98.4877,98.2977,98.4117,348199.0
2023-05-15 09:30:00,103.76,104.11,102.89,103.83,309356.0,98.5541,98.8866,97.7278,98.6206,309356.0
2023-05-15 09:35:00,103.83,103.98,103.73,103.78,71269.0,98.6206,98.7631,98.5257,98.5731,71269.0
2023-05-15 09:40:00,103.77,103.81,103.46,103.58,76744.0,98.5636,98.6016,98.2692,98.3832,76744.0
2023-05-15 09:45:00,103.58,103.8,103.58,103.73,48617.0,98.3832,98.5921,98.3832,98.5257,48617.0
2023-05-15 09:50:00,103.75,103.93,103.66,103.93,73358.0,98.5447,98.7156,98.4592,98.7156,73358.0
2023-05-15 09:55:00,103.9,104.07,103.88,103.95,85171.0,98.6871,98.8486,98.6681,98.7346,85171.0
2023-05-15 10:00:00,103.95,104.13,103.88,104.02,41579.0,98.7346,98.9056,98.6681,98.8011,41579.0
2023-05-15 10:05:00,104.02,104.07,103.55,103.57,54387.0,98.8011,98.8486,98.3547,98.3737,54387.0
2023-05-15 10:10:00,103.54,103.8,103.54,103.63,33050.0,98.3452,98.5921,98.3452,98.4307,33050.0
2023-05-15 10:15:00,103.61,103.91,103.59,103.9,73658.0,98.4117,98.6966,98.3927,98.6871,73658.0
2023-05-15 10:20:00,103.9,103.95,103.8,103.81,34814.0,98.6871,98.7346,98.5921,98.6016,34814.0
2023-05-15 10:25:00,103.8,103.96,103.77,103.87,26891.0,98.5921,98.7441,98.5636,98.6586,26891.0
2023-05-15 10:30:00,103.86,103.98,103.84,103.94,34131.0,98.6491,98.7631,98.6301,98.7251,34131.0
2023-05-15 10:35:00,103.95,104.06,103.89,103.93,51296.0,98.7346,98.8391,98.6776,98.7156,51296.0
2023-05-15 10:40:00,103.93,104.18,103.93,104.09,54399.0,98.7156,98.9531,98.7156,98.8676,54399.0
2023-05-15 10:45:00,104.09,104.18,104.04,104.18,44231.0,98.8676,98.9531,98.8201,98.9531,44231.0
2023-05-15 10:50:00,104.18,104.37,104.18,104.32,62581.0,98.9531,99.1335,98.9531,99.0861,62581.0
2023-05-15 10:55:00,104.33,104.36,104.15,104.16,60200.0,99.0956,99.124,98.9246,98.9341,60200.0
2023-05-15 11:00:00,104.17,104.36,104.17,104.36,33678.0,98.9436,99.124,98.9436,99.124,33678.0
2023-05-15 11:05:00,104.35,104.57,104.34,104.54,50419.0,99.1145,99.3235,99.105,99.295,50419.0
2023-05-15 11:10:00,104.55,104.75,104.51,104.74,73682.0,99.3045,99.4945,99.2665,99.485,73682.0
2023-05-15 11:15:00,104.74,104.86,104.7,104.74,44587.0,99.485,99.599,99.447,99.485,44587.0
2023-05-15 11:20:00,104.75,104.85,104.69,104.85,43695.0,99.4945,99.5895,99.4375,99.5895,43695.0
2023-05-15 11:25:00,104.86,104.9,104.73,104.8,89490.0,99.599,99.637,99.4755,99.542,89490.0
2023-05-15 11:30:00,104.78,104.86,104.7,104.73,47760.0,99.523,99.599,99.447,99.4755,47760.0
2023-05-15 11:35:00,104.74,104.77,104.63,104.64,19995.0,99.485,99.5135,99.3805,99.39,19995.0
2023-05-15 11:40:00,104.66,104.68,104.46,104.47,35752.0,99.409,99.428,99.219,99.2285,35752.0
2023-05-15 11:45:00,104.45,104.69,104.39,104.67,34021.0,99.2095,99.4375,99.1525,99.4185,34021.0
2023-05-15 11:50:00,104.66,104.76,104.56,104.59,33447.0,99.409,99.504,99.314,99.3425,33447.0
2023-05-15 11:55:00,104.6,104.71,104.6,104.69,30250.0,99.352,99.4565,99.352,99.4375,30250.0
2023-05-15 12:00:00,104.7,104.73,104.5,104.52,34596.0,99.447,99.4755,99.257,99.276,34596.0
2023-05-15 12:05:00,104.52,104.65,104.45,104.61,31036.0,99.276,99.3995,99.2095,99.3615,31036.0
2023-05-15 12:10:00,104.61,104.65,104.56,104.64,23586.0,99.3615,99.3995,99.314,99.39,23586.0
2023-05-15 12:15:00,104.64,104.78,104.63,104.76,75983.0,99.39,99.523,99.3805,99.504,75983.0
2023-05-15 12:20:00,104.76,104.76,104.54,104.58,36131.0,99.504,99.504,99.295,99.333,36131.0
2023-05-15 12:25:00,104.57,104.61,104.44,104.57,35026.0,99.3235,99.3615,99.2,99.3235,35026.0
2023-05-15 12:30:00,104.55,104.68,104.54,104.66,10710.0,99.3045,99.428,99.295,99.409,10710.0
2023-05-15 12:35:00,104.66,104.71,104.63,104.66,55622.0,99.409,99.4565,99.3805,99.409,55622.0
2023-05-15 12:40:00,104.67,104.79,104.66,104.78,35339.0,99.4185,99.5325,99.409,99.523,35339.0
2023-05-15 12:45:00,104.79,104.85,104.77,104.81,26124.0,99.5325,99.5895,99.5135,99.5515,26124.0
2023-05-15 12:50:00,104.81,104.88,104.8,104.88,24882.0,99.5515,99.618,99.542,99.618,24882.0
2023-05-15 12:55:00,104.88,105.29,104.88,105.29,79613.0,99.618,100.0074,99.618,100.0074,79613.0
2023-05-15 13:00:00,105.3,105.43,105.28,105.42,57866.0,100.0169,100.1404,99.9979,100.1309,57866.0
2023-05-15 13:05:00,105.41,105.75,105.39,105.75,61841.0,100.1214,100.4443,100.1024,100.4443,61841.0
2023-05-15 13:10:00,105.74,105.88,105.65,105.84,61671.0,100.4348,100.5678,100.3493,100.5298,61671.0
2023-05-15 13:15:00,105.85,105.89,105.77,105.78,38532.0,100.5393,100.5773,100.4633,100.4728,38532.0
2023-05-15 13:20:00,105.79,105.79,105.48,105.48,41446.0,100.4823,100.4823,100.1879,100.1879,41446.0
2023-05-15 13:25:00,105.49,105.52,105.19,105.2,50897.0,100.1974,100.2258,99.9124,99.9219,50897.0
2023-05-15 13:30:00,105.21,105.24,105.09,105.16,45848.0,99.9314,99.9599,99.8174,99.8839,45848.0
2023-05-15 13:35:00,105.17,105.22,105.09,105.2,33649.0,99.8934,99.9409,99.8174,99.9219,33649.0
2023-05-15 13:40:00,105.19,105.26,105.02,105.15,19277.0,99.9124,99.9789,99.7509,99.8744,19277.0
2023-05-15 13:45:00,105.16,105.19,105.1,105.18,35958.0,99.8839,99.9124,99.8269,99.9029,35958.0
2023-05-15 13:50:00,105.2,105.39,105.16,105.39,39454.0,99.9219,100.1024,99.8839,100.1024,39454.0
2023-05-15 13:55:00,105.39,105.48,105.35,105.4,33967.0,100.1024,100.1879,100.0644,100.1119,33967.0
2023-05-15 14:00:00,105.42,105.45,105.35,105.39,33969.0,100.1309,100.1594,100.0644,100.1024,33969.0
2023-05-15 14:05:00,105.39,105.39,105.25,105.27,27664.0,100.1024,100.1024,99.9694,99.9884,27664.0
2023-05-15 14:10:00,105.27,105.31,105.2,105.27,39650.0,99.9884,100.0264,99.9219,99.9884,39650.0
2023-05-15 14:15:00,105.26,105.42,105.16,105.42,62247.0,99.9789,100.1309,99.8839,100.1309,62247.0
2023-05-15 14:20:00,105.43,105.56,105.38,105.52,71285.0,100.1404,100.2638,100.0929,100.2258,71285.0
2023-05-15 14:25:00,105.51,105.64,105.47,105.59,25978.0,100.2163,100.3398,100.1784,100.2923,25978.0
2023-05-15 14:30:00,105.59,105.67,105.54,105.67,38860.0,100.2923,100.3683,100.2448,100.3683,38860.0
2023-05-15 14:35:00,105.68,105.8,105.66,105.79,29284.0,100.3778,100.4918,100.3588,100.4823,29284.0
2023-05-15 14:40:00,105.8,105.94,105.77,105.89,35089.0,100.4918,100.6248,100.4633,100.5773,35089.0
2023-05-15 14:45:00,105.89,105.92,105.77,105.8,26187.0,100.5773,100.6058,100.4633,100.4918,26187.0
2023-05-15 14:50:00,105.79,105.81,105.55,105.58,44878.0,100.4823,100.5013,100.2543,100.2828,44878.0
2023-05-15 14:55:00,105.61,105.62,105.52,105.56,34531.0,100.3113,100.3208,100.2258,100.2638,34531.0
2023-05-15 15:00:00,105.56,105.65,105.48,105.64,31715.0,100.2638,100.3493,100.1879,100.3398,31715.0
2023-05-15 15:05:00,105.64,105.71,105.6,105.67,34577.0,100.3398,100.4063,100.3018,100.3683,34577.0
2023-05-15 15:10:00,105.67,105.72,105.62,105.7,38308.0,100.3683,100.4158,100.3208,100.3968,38308.0
2023-05-15 15:15:00,105.69,105.71,105.58,105.69,38345.0,100.3873,100.4063,100.2828,100.3873,38345.0
2023-05-15 15:20:00,105.69,105.82,105.61,105.81,34395.0,100.3873,100.5108,100.3113,100.5013,34395.0
2023-05-15 15:25:00,105.82,105.88,105.78,105.84,48033.0,100.5108,100.5678,100.4728,100.5298,48033.0
2023-05-15 15:30:00,105.84,106.02,105.76,105.89,89052.0,100.5298,100.7008,100.4538,100.5773,89052.0
2023-05-15 15:35:00,105.88,106.1,105.84,106.1,75246.0,100.5678,100.7767,100.5298,100.7767,75246.0
2023-05-15 15:40:00,106.1,106.19,106.07,106.13,81390.0,100.7767,100.8622,100.7483,100.8052,81390.0
2023-05-15 15:45:00,106.13,106.25,106.03,106.23,120427.0,100.8052,100.9192,100.7103,100.9002,120427.0
2023-05-15 15:50:00,106.22,106.4,106.2,106.29,151339.0,100.8907,101.0617,100.8717,100.9572,151339.0
2023-05-15 15:55:00,106.3,106.38,106.17,106.27,294262.0,100.9667,101.0427,100.8432,100.9382,294262.0
2023-05-16 09:30:00,105.7,106.48,105.61,105.9,140070.0,100.3968,101.1377,100.3113,100.5868,140070.0
2023-05-16 09:35:00,105.89,105.95,105.45,105.54,57932.0,100.5773,100.6343,100.1594,100.2448,57932.0
2023-05-16 09:40:00,105.57,106.22,105.54,106.11,54542.0,100.2733,100.8907,100.2448,100.7862,54542.0
2023-05-16 09:45:00,106.11,106.39,105.87,105.93,86166.0,100.7862,101.0522,100.5583,100.6153,86166.0
2023-05-16 09:50:00,105.97,105.97,105.19,105.29,77049.0,100.6533,100.6533,99.9124,100.0074,77049.0
2023-05-16 09:55:00,105.27,105.44,105.26,105.37,55848.0,99.9884,100.1499,99.9789,100.0834,55848.0
2023-05-16 10:00:00,105.37,105.37,105.02,105.13,54133.0,100.0834,100.0834,99.7509,99.8554,54133.0
2023-05-16 10:05:00,105.18,105.2,104.99,105.03,71813.0,99.9029,99.9219,99.7224,99.7604,71813.0
2023-05-16 10:10:00,105.02,105.02,104.66,104.68,56186.0,99.7509,99.7509,99.409,99.428,56186.0
2023-05-16 10:15:00,104.68,104.79,104.65,104.73,69408.0,99.428,99.5325,99.3995,99.4755,69408.0
2023-05-16 10:20:00,104.74,105.09,104.72,104.98,60696.0,99.485,99.8174,99.466,99.7129,60696.0
2023-05-16 10:25:00,104.98,105.01,104.8,104.96,50367.0,99.7129,99.7414,99.542,99.6939,50367.0
2023-05-16 10:30:00,104.98,105.1,104.82,105.03,50599.0,99.7129,99.8269,99.561,99.7604,50599.0
2023-05-16 10:35:00,105.04,105.13,104.88,104.96,43366.0,99.7699,99.8554,99.618,99.6939,43366.0
2023-05-16 10:40:00,104.95,105.3,104.94,105.29,32203.0,99.6844,100.0169,99.6749,100.0074,32203.0
2023-05-16 10:45:00,105.29,105.43,105.17,105.31,34837.0,100.0074,100.1404,99.8934,100.0264,34837.0
2023-05-16 10:50:00,105.33,105.35,105.17,105.3,32054.0,100.0454,100.0644,99.8934,100.0169,32054.0
2023-05-16 10:55:00,105.29,105.45,105.24,105.38,42144.0,100.0074,100.1594,99.9599,100.0929,42144.0
2023-05-16 11:00:00,105.39,105.39,105.17,105.35,56306.0,100.1024,100.1024,99.8934,100.0644,56306.0
2023-05-16 11:05:00,105.36,105.45,105.3,105.39,31257.0,100.0739,100.1594,100.0169,100.1024,31257.0
2023-05-16 11:10:00,105.39,105.43,105.29,105.36,32587.0,100.1024,100.1404,100.0074,100.0739,32587.0
2023-05-16 11:15:00,105.36,105.36,105.19,105.31,23322.0,100.0739,100.0739,99.9124,100.0264,23322.0
2023-05-16 11:20:00,105.31,105.33,105.12,105.26,30534.0,100.0264,100.0454,99.8459,99.9789,30534.0
2023-05-16 11:25:00,105.27,105.38,105.21,105.37,31192.0,99.9884,100.0929,99.9314,100.0834,31192.0
2023-05-16 11:30:00,105.38,105.39,105.16,105.17,24957.0,100.0929,100.1024,99.8839,99.8934,24957.0
2023-05-16 11:35:00,105.15,105.2,104.94,105.07,35490.0,99.8744,99.9219,99.6749,99.7984,35490.0
2023-05-16 11:40:00,105.08,105.27,105.08,105.21,48841.0,99.8079,99.9884,99.8079,99.9314,48841.0
2023-05-16 11:45:00,105.22,105.39,105.21,105.36,29794.0,99.9409,100.1024,99.9314,100.0739,29794.0
2023-05-16 11:50:00,105.36,105.41,105.29,105.37,26573.0,100.0739,100.1214,100.0074,100.0834,26573.0
2023-05-16 11:55:00,105.38,105.38,105.24,105.33,33651.0,100.0929,100.0929,99.9599,100.0454,33651.0
2023-05-16 12:00:00,105.34,105.34,105.13,105.23,18216.0,100.0549,100.0549,99.8554,99.9504,18216.0
2023-05-16 12:05:00,105.24,105.35,105.2,105.29,17585.0,99.9599,100.0644,99.9219,100.0074,17585.0
2023-05-16 12:10:00,105.3,105.32,105.16,105.21,23882.0,100.0169,100.0359,99.8839,99.9314,23882.0
2023-05-16 12:15:00,105.23,105.24,105.12,105.16,24068.0,99.9504,99.9599,99.8459,99.8839,24068.0
2023-05-16 12:20:00,105.16,105.18,104.99,105.07,34763.0,99.8839,99.9029,99.7224,99.7984,34763.0
2023-05-16 12:25:00,105.07,105.07,104.9,104.98,44771.0,99.7984,99.7984,99.637,99.7129,44771.0
2023-05-16 12:30:00,104.98,105.1,104.97,105.06,29338.0,99.7129,99.8269,99.7034,99.7889,29338.0
2023-05-16 12:35:00,105.07,105.1,104.94,105.09,29461.0,99.7984,99.8269,99.6749,99.8174,29461.0
2023-05-16 12:40:00,105.09,105.17,104.99,105.02,36757.0,99.8174,99.8934,99.7224,99.7509,36757.0
2023-05-16 12:45:00,105.01,105.05,104.85,104.95,33502.0,99.7414,99.7794,99.5895,99.6844,33502.0
2023-05-16 12:50:00,104.96,105.02,104.81,104.82,22664.0,99.6939,99.7509,99.5515,99.561,22664.0
2023-05-16 12:55:00,104.83,104.86,104.76,104.8,51973.0,99.5705,99.599,99.504,99.542,51973.0
2023-05-16 13:00:00,104.8,104.84,104.68,104.69,47611.0,99.542,99.58,99.428,99.4375,47611.0
2023-05-16 13:05:00,104.67,104.76,104.59,104.7,40298.0,99.4185,99.504,99.3425,99.447,40298.0
2023-05-16 13:10:00,104.69,104.7,104.44,104.44,65265.0,99.4375,99.447,99.2,99.2,65265.0
2023-05-16 13:15:00,104.44,104.46,104.32,104.41,57343.0,99.2,99.219,99.0861,99.1715,57343.0
2023-05-16 13:20:00,104.42,104.52,104.39,104.42,42559.0,99.181,99.276,99.1525,99.181,42559.0
2023-05-16 13:25:00,104.41,104.42,104.13,104.14,52727.0,99.1715,99.181,98.9056,98.9151,52727.0
2023-05-16 13:30:00,104.14,104.33,104.13,104.28,37037.0,98.9151,99.0956,98.9056,99.0481,37037.0
2023-05-16 13:35:00,104.29,104.3,104.15,104.19,43308.0,99.0576,99.0671,98.9246,98.9626,43308.0
2023-05-16 13:40:00,104.2,104.33,104.17,104.31,31848.0,98.9721,99.0956,98.9436,99.0766,31848.0
2023-05-16 13:45:00,104.31,104.57,104.29,104.55,38506.0,99.0766,99.3235,99.0576,99.3045,38506.0
2023-05-16 13:50:00,104.55,104.56,104.49,104.54,24441.0,99.3045,99.314,99.2475,99.295,24441.0
2023-05-16 13:55:00,104.53,104.62,104.5,104.6,35121.0,99.2855,99.371,99.257,99.352,35121.0
2023-05-16 14:00:00,104.61,104.74,104.52,104.57,39651.0,99.3615,99.485,99.276,99.3235,39651.0
2023-05-16 14:05:00,104.55,104.61,104.46,104.51,25694.0,99.3045,99.3615,99.219,99.2665,25694.0
2023-05-16 14:10:00,104.51,104.62,104.43,104.55,31333.0,99.2665,99.371,99.1905,99.3045,31333.0
2023-05-16 14:15:00,104.55,104.73,104.5,104.73,31401.0,99.3045,99.4755,99.257,99.4755,31401.0
2023-05-16 14:20:00,104.74,104.82,104.67,104.8,30843.0,99.485,99.561,99.4185,99.542,30843.0
2023-05-16 14:25:00,104.78,104.88,104.78,104.85,27006.0,99.523,99.618,99.523,99.5895,27006.0
2023-05-16 14:30:00,104.87,104.87,104.61,104.66,50342.0,99.6085,99.6085,99.3615,99.409,50342.0
2023-05-16 14:35:00,104.67,104.68,104.5,104.6,42468.0,99.4185,99.428,99.257,99.352,42468.0
2023-05-16 14:40:00,104.61,104.66,104.56,104.56,32646.0,99.3615,99.409,99.314,99.314,32646.0
2023-05-16 14:45:00,104.56,104.77,104.53,104.76,31272.0,99.314,99.5135,99.2855,99.504,31272.0
2023-05-16 14:50:00,104.77,104.92,104.76,104.82,34393.0,99.5135,99.6559,99.504,99.561,34393.0
2023-05-16 14:55:00,104.82,104.82,104.72,104.74,24694.0,99.561,99.561,99.466,99.485,24694.0
2023-05-16 15:00:00,104.76,104.77,104.64,104.67,37994.0,99.504,99.5135,99.39,99.4185,37994.0
2023-05-16 15:05:00,104.65,104.65,104.48,104.52,37503.0,99.3995,99.3995,99.238,99.276,37503.0
2023-05-16 15:10:00,104.54,104.63,104.45,104.46,45678.0,99.295,99.3805,99.2095,99.219,45678.0
2023-05-16 15:15:00,104.46,104.47,104.38,104.39,67252.0,99.219,99.2285,99.143,99.1525,67252.0
2023-05-16 15:20:00,104.39,104.54,104.36,104.54,42024.0,99.1525,99.295,99.124,99.295,42024.0
2023-05-16 15:25:00,104.54,104.68,104.53,104.59,40921.0,99.295,99.428,99.2855,99.3425,40921.0
2023-05-16 15:30:00,104.59,104.61,104.48,104.5,47005.0,99.3425,99.3615,99.238,99.257,47005.0
2023-05-16 15:35:00,104.5,104.5,104.34,104.38,37252.0,99.257,99.257,99.105,99.143,37252.0
2023-05-16 15:40:00,104.37,104.47,104.28,104.33,57519.0,99.1335,99.2285,99.0481,99.0956,57519.0
2023-05-16 15:45:00,104.32,104.33,104.17,104.18,54099.0,99.0861,99.0956,98.9436,98.9531,54099.0
2023-05-16 15:50:00,104.19,104.23,103.89,103.93,143326.0,98.9626,99.0006,98.6776,98.7156,143326.0
2023-05-16 15:55:00,103.92,103.94,103.72,103.78,323153.0,98.7061,98.7251,98.5162,98.5731,323153.0
2023-05-17 09:30:00,104.19,104.84,104.18,104.3,163407.0,98.9626,99.58,98.9531,99.0671,163407.0
2023-05-17 09:35:00,104.3,104.7,104.26,104.59,41116.0,99.0671,99.447,99.0291,99.3425,41116.0
2023-05-17 09:40:00,104.61,104.77,104.15,104.24,33466.0,99.3615,99.5135,98.9246,99.0101,33466.0
2023-05-17 09:45:00,104.23,104.36,103.93,103.97,45936.0,99.0006,99.124,98.7156,98.7536,45936.0
2023-05-17 09:50:00,103.93,104.0,103.71,103.85,61062.0,98.7156,98.7821,98.5067,98.6396,61062.0
2023-05-17 09:55:00,103.87,103.87,103.64,103.65,64945.0,98.6586,98.6586,98.4402,98.4497,64945.0
2023-05-17 10:00:00,103.67,103.95,103.58,103.9,78248.0,98.4687,98.7346,98.3832,98.6871,78248.0
2023-05-17 10:05:00,103.91,104.13,103.91,104.06,159190.0,98.6966,98.9056,98.6966,98.8391,159190.0
2023-05-17 10:10:00,104.05,104.32,103.99,104.32,71701.0,98.8296,99.0861,98.7726,99.0861,71701.0
2023-05-17 10:15:00,104.3,104.39,104.2,104.32,90564.0,99.0671,99.1525,98.9721,99.0861,90564.0
2023-05-17 10:20:00,104.33,104.59,104.31,104.54,66641.0,99.0956,99.3425,99.0766,99.295,66641.0
2023-05-17 10:25:00,104.54,104.71,104.41,104.52,77874.0,99.295,99.4565,99.1715,99.276,77874.0
2023-05-17 10:30:00,104.52,104.56,104.26,104.28,84963.0,99.276,99.314,99.0291,99.0481,84963.0
2023-05-17 10:35:00,104.3,104.33,104.04,104.15,62666.0,99.0671,99.0956,98.8201,98.9246,62666.0
2023-05-17 10:40:00,104.14,104.21,103.97,104.12,224481.0,98.9151,98.9816,98.7536,98.8961,224481.0
2023-05-17 10:45:00,104.16,104.29,104.08,104.21,46100.0,98.9341,99.0576,98.8581,98.9816,46100.0
2023-05-17 10:50:00,104.22,104.25,103.97,104.03,39239.0,98.9911,99.0196,98.7536,98.8106,39239.0
2023-05-17 10:55:00,104.03,104.17,103.94,104.1,52264.0,98.8106,98.9436,98.7251,98.8771,52264.0
2023-05-17 11:00:00,104.1,104.25,104.07,104.24,34478.0,98.8771,99.0196,98.8486,99.0101,34478.0
2023-05-17 11:05:00,104.25,104.27,104.0,104.1,56339.0,99.0196,99.0386,98.7821,98.8771,56339.0
2023-05-17 11:10:00,104.11,104.31,104.06,104.3,47193.0,98.8866,99.0766,98.8391,99.0671,47193.0
2023-05-17 11:15:00,104.31,104.75,104.25,104.53,59240.0,99.0766,99.4945,99.0196,99.2855,59240.0
2023-05-17 11:20:00,104.55,104.61,104.29,104.46,145995.0,99.3045,99.3615,99.0576,99.219,145995.0
2023-05-17 11:25:00,104.46,104.56,104.37,104.53,41268.0,99.219,99.314,99.1335,99.2855,41268.0
2023-05-17 11:30:00,104.52,104.55,104.33,104.35,50794.0,99.276,99.3045,99.0956,99.1145,50794.0
2023-05-17 11:35:00,104.36,104.46,104.31,104.42,97404.0,99.124,99.219,99.0766,99.181,97404.0
2023-05-17 11:40:00,104.41,104.57,104.41,104.53,50657.0,99.1715,99.3235,99.1715,99.2855,50657.0
2023-05-17 11:45:00,104.5,104.6,104.43,104.44,47551.0,99.257,99.352,99.1905,99.2,47551.0
2023-05-17 11:50:00,104.45,104.53,104.27,104.29,119132.0,99.2095,99.2855,99.0386,99.0576,119132.0
2023-05-17 11:55:00,104.29,104.33,104.16,104.17,96399.0,99.0576,99.0956,98.9341,98.9436,96399.0
2023-05-17 12:00:00,104.16,104.23,103.98,104.11,53324.0,98.9341,99.0006,98.7631,98.8866,53324.0
2023-05-17 12:05:00,104.1,104.23,104.07,104.17,39273.0,98.8771,99.0006,98.8486,98.9436,39273.0
2023-05-17 12:10:00,104.16,104.18,103.97,103.98,34036.0,98.9341,98.9531,98.7536,98.7631,34036.0
2023-05-17 12:15:00,103.96,103.96,103.83,103.84,62556.0,98.7441,98.7441,98.6206,98.6301,62556.0
2023-05-17 12:20:00,103.84,103.93,103.77,103.83,187625.0,98.6301,98.7156,98.5636,98.6206,187625.0
2023-05-17 12:25:00,103.83,103.96,103.79,103.95,57402.0,98.6206,98.7441,98.5826,98.7346,57402.0
2023-05-17 12:30:00,103.95,104.18,103.9,104.13,81912.0,98.7346,98.9531,98.6871,98.9056,81912.0
2023-05-17 12:35:00,104.14,104.37,104.14,104.35,51448.0,98.9151,99.1335,98.9151,99.1145,51448.0
2023-05-17 12:40:00,104.37,104.61,104.37,104.61,49643.0,99.1335,99.3615,99.1335,99.3615,49643.0
2023-05-17 12:45:00,104.62,104.79,104.59,104.77,40096.0,99.371,99.5325,99.3425,99.5135,40096.0
2023-05-17 12:50:00,104.78,105.01,104.73,105.01,60668.0,99.523,99.7414,99.4755,99.7414,60668.0
2023-05-17 12:55:00,105.0,105.12,104.97,105.08,40762.0,99.7319,99.8459,99.7034,99.8079,40762.0
2023-05-17 13:00:00,105.1,105.33,105.1,105.28,50530.0,99.8269,100.0454,99.8269,99.9979,50530.0
2023-05-17 13:05:00,105.28,105.45,105.28,105.37,38936.0,99.9979,100.1594,99.9979,100.0834,38936.0
2023-05-17 13:10:00,105.36,105.38,105.11,105.11,165359.0,100.0739,100.0929,99.8364,99.8364,165359.0
2023-05-17 13:15:00,105.12,105.15,104.93,104.97,103410.0,99.8459,99.8744,99.6654,99.7034,103410.0
2023-05-17 13:20:00,104.96,105.08,104.93,104.97,95868.0,99.6939,99.8079,99.6654,99.7034,95868.0
2023-05-17 13:25:00,104.98,105.16,104.98,105.16,101043.0,99.7129,99.8839,99.7129,99.8839,101043.0
2023-05-17 13:30:00,105.16,105.2,105.03,105.18,116164.0,99.8839,99.9219,99.7604,99.9029,116164.0
2023-05-17 13:35:00,105.19,105.29,105.15,105.27,66321.0,99.9124,100.0074,99.8744,99.9884,66321.0
2023-05-17 13:40:00,105.28,105.29,105.08,105.11,35846.0,99.9979,100.0074,99.8079,99.8364,35846.0
2023-05-17 13:45:00,105.11,105.23,105.05,105.17,34546.0,99.8364,99.9504,99.7794,99.8934,34546.0
2023-05-17 13:50:00,105.17,105.2,105.03,105.08,69702.0,99.8934,99.9219,99.7604,99.8079,69702.0
2023-05-17 13:55:00,105.09,105.35,105.08,105.28,61520.0,99.8174,100.0644,99.8079,99.9979,61520.0
2023-05-17 14:00:00,105.27,105.27,105.1,105.14,32075.0,99.9884,99.9884,99.8269,99.8649,32075.0
2023-05-17 14:05:00,105.13,105.23,105.07,105.23,51052.0,99.8554,99.9504,99.7984,99.9504,51052.0
2023-05-17 14:10:00,105.22,105.34,105.14,105.29,39361.0,99.9409,100.0549,99.8649,100.0074,39361.0
2023-05-17 14:15:00,105.28,105.31,105.06,105.14,30700.0,99.9979,100.0264,99.7889,99.8649,30700.0
2023-05-17 14:20:00,105.13,105.13,105.02,105.08,30378.0,99.8554,99.8554,99.7509,99.8079,30378.0
2023-05-17 14:25:00,105.08,105.09,104.89,104.9,38859.0,99.8079,99.8174,99.6275,99.637,38859.0
2023-05-17 14:30:00,104.89,104.92,104.67,104.7,38581.0,99.6275,99.6559,99.4185,99.447,38581.0
2023-05-17 14:35:00,104.7,104.84,104.69,104.71,36660.0,99.447,99.58,99.4375,99.4565,36660.0
2023-05-17 14:40:00,104.73,104.88,104.72,104.75,37642.0,99.4755,99.618,99.466,99.4945,37642.0
2023-05-17 14:45:00,104.75,104.82,104.64,104.81,41798.0,99.4945,99.561,99.39,99.5515,41798.0
2023-05-17 14:50:00,104.81,104.83,104.65,104.74,49938.0,99.5515,99.5705,99.3995,99.485,49938.0
2023-05-17 14:55:00,104.75,104.76,104.54,104.55,38987.0,99.4945,99.504,99.295,99.3045,38987.0
2023-05-17 15:00:00,104.55,104.7,104.47,104.7,64310.0,99.3045,99.447,99.2285,99.447,64310.0
2023-05-17 15:05:00,104.7,104.95,104.7,104.92,46547.0,99.447,99.6844,99.447,99.6559,46547.0
2023-05-17 15:10:00,104.91,104.96,104.84,104.86,41730.0,99.6465,99.6939,99.58,99.599,41730.0
2023-05-17 15:15:00,104.85,104.92,104.77,104.84,43671.0,99.5895,99.6559,99.5135,99.58,43671.0
2023-05-17 15:20:00,104.82,104.87,104.65,104.66,43396.0,99.561,99.6085,99.3995,99.409,43396.0
2023-05-17 15:25:00,104.66,104.79,104.65,104.75,44802.0,99.409,99.5325,99.3995,99.4945,44802.0
2023-05-17 15:30:00,104.75,104.82,104.67,104.7,48061.0,99.4945,99.561,99.4185,99.447,48061.0
2023-05-17 15:35:00,104.69,104.75,104.65,104.71,61090.0,99.4375,99.4945,99.3995,99.4565,61090.0
2023-05-17 15:40:00,104.7,104.83,104.66,104.76,85255.0,99.447,99.5705,99.409,99.504,85255.0
2023-05-17 15:45:00,104.76,104.87,104.73,104.82,80854.0,99.504,99.6085,99.4755,99.561,80854.0
2023-05-17 15:50:00,104.82,104.9,104.73,104.79,104256.0,99.561,99.637,99.4755,99.5325,104256.0
2023-05-17 15:55:00,104.79,104.83,104.66,104.79,343377.0,99.5325,99.5705,99.409,99.5325,343377.0
2023-05-18 09:30:00,104.68,105.38,104.68,104.93,126026.0,99.428,100.0929,99.428,99.6654,126026.0
2023-05-18 09:35:00,104.94,105.66,104.85,105.49,150585.0,99.6749,100.3588,99.5895,100.1974,150585.0
2023-05-18 09:40:00,105.5,105.54,105.15,105.17,68476.0,100.2068,100.2448,99.8744,99.8934,68476.0
2023-05-18 09:45:00,105.21,105.41,105.12,105.14,49572.0,99.9314,100.1214,99.8459,99.8649,49572.0
2023-05-18 09:50:00,105.11,105.23,104.93,105.13,97356.0,99.8364,99.9504,99.6654,99.8554,97356.0
2023-05-18 09:55:00,105.15,105.36,105.05,105.34,68329.0,99.8744,100.0739,99.7794,100.0549,68329.0
2023-05-18 10:00:00,105.3,105.54,105.22,105.48,76414.0,100.0169,100.2448,99.9409,100.1879,76414.0
2023-05-18 10:05:00,105.48,105.85,105.41,105.76,92319.0,100.1879,100.5393,100.1214,100.4538,92319.0
2023-05-18 10:10:00,105.76,105.86,105.46,105.47,83993.0,100.4538,100.5488,100.1689,100.1784,83993.0
2023-05-18 10:15:00,105.46,105.59,105.39,105.46,80465.0,100.1689,100.2923,100.1024,100.1689,80465.0
2023-05-18 10:20:00,105.46,105.73,105.4,105.61,246835.0,100.1689,100.4253,100.1119,100.3113,246835.0
2023-05-18 10:25:00,105.62,105.86,105.58,105.85,47573.0,100.3208,100.5488,100.2828,100.5393,47573.0
2023-05-18 10:30:00,105.86,106.07,105.65,106.01,153673.0,100.5488,100.7483,100.3493,100.6913,153673.0
2023-05-18 10:35:00,106.01,106.04,105.86,106.03,41723.0,100.6913,100.7198,100.5488,100.7103,41723.0
2023-05-18 10:40:00,106.0,106.0,105.77,105.8,37426.0,100.6818,100.6818,100.4633,100.4918,37426.0
2023-05-18 10:45:00,105.78,105.85,105.61,105.81,34560.0,100.4728,100.5393,100.3113,100.5013,34560.0
2023-05-18 10:50:00,105.79,105.79,105.61,105.78,54017.0,100.4823,100.4823,100.3113,100.4728,54017.0
2023-05-18 10:55:00,105.78,106.12,105.78,106.12,50230.0,100.4728,100.7957,100.4728,100.7957,50230.0
2023-05-18 11:00:00,106.11,106.53,106.11,106.52,63741.0,100.7862,101.1852,100.7862,101.1757,63741.0
2023-05-18 11:05:00,106.54,106.64,106.45,106.57,50597.0,101.1947,101.2897,101.1092,101.2232,50597.0
2023-05-18 11:10:00,106.56,106.63,106.45,106.48,40387.0,101.2137,101.2802,101.1092,101.1377,40387.0
2023-05-18 11:15:00,106.48,106.64,106.46,106.61,47778.0,101.1377,101.2897,101.1187,101.2612,47778.0
2023-05-18 11:20:00,106.61,106.77,106.55,106.77,77546.0,101.2612,101.4131,101.2042,101.4131,77546.0
2023-05-18 11:25:00,106.77,106.88,106.62,106.71,75523.0,101.4131,101.5176,101.2707,101.3561,75523.0
2023-05-18 11:30:00,106.73,106.75,106.62,106.67,38553.0,101.3751,101.3941,101.2707,101.3181,38553.0
2023-05-18 11:35:00,106.68,106.74,106.6,106.64,38266.0,101.3276,101.3846,101.2517,101.2897,38266.0
2023-05-18 11:40:00,106.65,106.68,106.56,106.56,35179.0,101.2992,101.3276,101.2137,101.2137,35179.0
2023-05-18 11:45:00,106.57,106.63,106.39,106.41,46553.0,101.2232,101.2802,101.0522,101.0712,46553.0
2023-05-18 11:50:00,106.43,106.56,106.41,106.53,40822.0,101.0902,101.2137,101.0712,101.1852,40822.0
2023-05-18 11:55:00,106.55,106.59,106.17,106.24,50352.0,101.2042,101.2422,100.8432,100.9097,50352.0
2023-05-18 12:00:00,106.24,106.25,106.11,106.15,44779.0,100.9097,100.9192,100.7862,100.8242,44779.0
2023-05-18 12:05:00,106.1,106.1,105.87,105.98,36971.0,100.7767,100.7767,100.5583,100.6628,36971.0
2023-05-18 12:10:00,105.97,106.09,105.72,105.72,25499.0,100.6533,100.7672,100.4158,100.4158,25499.0
2023-05-18 12:15:00,105.74,105.88,105.63,105.65,35721.0,100.4348,100.5678,100.3303,100.3493,35721.0
2023-05-18 12:20:00,105.64,105.78,105.52,105.77,40759.0,100.3398,100.4728,100.2258,100.4633,40759.0
2023-05-18 12:25:00,105.76,105.81,105.57,105.69,138528.0,100.4538,100.5013,100.2733,100.3873,138528.0
2023-05-18 12:30:00,105.68,105.92,105.63,105.88,80907.0,100.3778,100.6058,100.3303,100.5678,80907.0
2023-05-18 12:35:00,105.88,106.14,105.84,106.06,70922.0,100.5678,100.8147,100.5298,100.7388,70922.0
2023-05-18 12:40:00,106.08,106.24,106.08,106.21,167259.0,100.7577,100.9097,100.7577,100.8812,167259.0
2023-05-18 12:45:00,106.21,106.35,106.14,106.29,58967.0,100.8812,101.0142,100.8147,100.9572,58967.0
2023-05-18 12:50:00,106.27,106.3,106.12,106.28,20461.0,100.9382,100.9667,100.7957,100.9477,20461.0
2023-05-18 12:55:00,106.29,106.29,106.1,106.21,21161.0,100.9572,100.9572,100.7767,100.8812,21161.0
2023-05-18 13:00:00,106.21,106.35,106.21,106.29,16450.0,100.8812,101.0142,100.8812,100.9572,16450.0
2023-05-18 13:05:00,106.33,106.34,106.2,106.27,21295.0,100.9952,101.0047,100.8717,100.9382,21295.0
2023-05-18 13:10:00,106.27,106.27,106.05,106.11,19896.0,100.9382,100.9382,100.7293,100.7862,19896.0
2023-05-18 13:15:00,106.1,106.26,106.09,106.23,22919.0,100.7767,100.9287,100.7672,100.9002,22919.0
2023-05-18 13:20:00,106.22,106.34,106.19,106.34,23062.0,100.8907,101.0047,100.8622,101.0047,23062.0
2023-05-18 13:25:00,106.33,106.46,106.06,106.08,50492.0,100.9952,101.1187,100.7388,100.7577,50492.0
2023-05-18 13:30:00,106.08,106.19,106.02,106.19,17597.0,100.7577,100.8622,100.7008,100.8622,17597.0
2023-05-18 13:35:00,106.16,106.2,106.02,106.04,30680.0,100.8337,100.8717,100.7008,100.7198,30680.0
2023-05-18 13:40:00,106.02,106.11,105.91,105.92,20378.0,100.7008,100.7862,100.5963,100.6058,20378.0
2023-05-18 13:45:00,105.9,106.01,105.81,105.98,29834.0,100.5868,100.6913,100.5013,100.6628,29834.0
2023-05-18 13:50:00,105.97,105.98,105.82,105.84,14733.0,100.6533,100.6628,100.5108,100.5298,14733.0
2023-05-18 13:55:00,105.85,105.86,105.67,105.77,20324.0,100.5393,100.5488,100.3683,100.4633,20324.0
2023-05-18 14:00:00,105.76,105.8,105.7,105.75,20825.0,100.4538,100.4918,100.3968,100.4443,20825.0
2023-05-18 14:05:00,105.75,105.76,105.64,105.67,21251.0,100.4443,100.4538,100.3398,100.3683,21251.0
2023-05-18 14:10:00,105.67,105.7,105.54,105.61,67751.0,100.3683,100.3968,100.2448,100.3113,67751.0
2023-05-18 14:15:00,105.62,105.84,105.61,105.8,26626.0,100.3208,100.5298,100.3113,100.4918,26626.0
2023-05-18 14:20:00,105.82,105.84,105.75,105.81,16330.0,100.5108,100.5298,100.4443,100.5013,16330.0
2023-05-18 14:25:00,105.82,105.85,105.67,105.7,30182.0,100.5108,100.5393,100.3683,100.3968,30182.0
2023-05-18 14:30:00,105.71,105.83,105.7,105.81,45373.0,100.4063,100.5203,100.3968,100.5013,45373.0
2023-05-18 14:35:00,105.83,105.9,105.78,105.89,31547.0,100.5203,100.5868,100.4728,100.5773,31547.0
2023-05-18 14:40:00,105.9,105.94,105.81,105.9,21889.0,100.5868,100.6248,100.5013,100.5868,21889.0
2023-05-18 14:45:00,105.92,106.09,105.92,106.08,32835.0,100.6058,100.7672,100.6058,100.7577,32835.0
2023-05-18 14:50:00,106.08,106.09,105.95,105.95,25109.0,100.7577,100.7672,100.6343,100.6343,25109.0
2023-05-18 14:55:00,105.95,106.09,105.94,106.07,25054.0,100.6343,100.7672,100.6248,100.7483,25054.0
2023-05-18 15:00:00,106.08,106.21,106.06,106.13,30764.0,100.7577,100.8812,100.7388,100.8052,30764.0
2023-05-18 15:05:00,106.12,106.24,106.06,106.23,32798.0,100.7957,100.9097,100.7388,100.9002,32798.0
2023-05-18 15:10:00,106.23,106.25,106.15,106.23,30799.0,100.9002,100.9192,100.8242,100.9002,30799.0
2023-05-18 15:15:00,106.24,106.45,106.23,106.45,46109.0,100.9097,101.1092,100.9002,101.1092,46109.0
2023-05-18 15:20:00,106.44,106.48,106.3,106.36,43011.0,101.0997,101.1377,100.9667,101.0237,43011.0
2023-05-18 15:25:00,106.36,106.48,106.29,106.48,80593.0,101.0237,101.1377,100.9572,101.1377,80593.0
2023-05-18 15:30:00,106.48,106.66,106.48,106.6,108597.0,101.1377,101.3086,101.1377,101.2517,108597.0
2023-05-18 15:35:00,106.59,106.63,106.52,106.58,56121.0,101.2422,101.2802,101.1757,101.2327,56121.0
2023-05-18 15:40:00,106.58,106.82,106.55,106.79,80920.0,101.2327,101.4606,101.2042,101.4321,80920.0
2023-05-18 15:45:00,106.78,106.86,106.67,106.73,193385.0,101.4226,101.4986,101.3181,101.3751,193385.0
2023-05-18 15:50:00,106.73,107.12,106.73,106.94,218785.0,101.3751,101.7456,101.3751,101.5746,218785.0
2023-05-18 15:55:00,106.95,107.03,106.85,106.9,449125.0,101.5841,101.6601,101.4891,101.5366,449125.0
2023-05-19 09:30:00,106.95,107.12,106.35,106.55,338912.0,101.5841,101.7456,101.0142,101.2042,338912.0
2023-05-19 09:35:00,106.59,106.76,106.13,106.14,59545.0,101.2422,101.4036,100.8052,100.8147,59545.0
2023-05-19 09:40:00,106.18,106.83,106.16,106.46,109154.0,100.8527,101.4701,100.8337,101.1187,109154.0
2023-05-19 09:45:00,106.51,106.54,106.11,106.13,67681.0,101.1662,101.1947,100.7862,100.8052,67681.0
2023-05-19 09:50:00,106.11,106.32,106.06,106.11,33763.0,100.7862,100.9857,100.7388,100.7862,33763.0
2023-05-19 09:55:00,106.14,106.3,106.09,106.28,26102.0,100.8147,100.9667,100.7672,100.9477,26102.0
2023-05-19 10:00:00,106.28,106.45,106.06,106.43,54685.0,100.9477,101.1092,100.7388,101.0902,54685.0
2023-05-19 10:05:00,106.41,106.57,106.25,106.55,29281.0,101.0712,101.2232,100.9192,101.2042,29281.0
2023-05-19 10:10:00,106.57,106.57,106.27,106.54,37307.0,101.2232,101.2232,100.9382,101.1947,37307.0
2023-05-19 10:15:00,106.54,106.68,106.47,106.66,69772.0,101.1947,101.3276,101.1282,101.3086,69772.0
2023-05-19 10:20:00,106.66,106.75,106.56,106.62,36581.0,101.3086,101.3941,101.2137,101.2707,36581.0
2023-05-19 10:25:00,106.63,106.68,106.36,106.41,41389.0,101.2802,101.3276,101.0237,101.0712,41389.0
2023-05-19 10:30:00,106.41,106.53,106.33,106.46,38557.0,101.0712,101.1852,100.9952,101.1187,38557.0
2023-05-19 10:35:00,106.49,106.49,106.2,106.4,29760.0,101.1472,101.1472,100.8717,101.0617,29760.0
2023-05-19 10:40:00,106.4,106.4,106.07,106.17,33791.0,101.0617,101.0617,100.7483,100.8432,33791.0
2023-05-19 10:45:00,106.17,106.17,105.94,105.97,61480.0,100.8432,100.8432,100.6248,100.6533,61480.0
2023-05-19 10:50:00,106.02,106.36,106.0,106.25,40404.0,100.7008,101.0237,100.6818,100.9192,40404.0
2023-05-19 10:55:00,106.25,106.46,106.24,106.45,21453.0,100.9192,101.1187,100.9097,101.1092,21453.0
2023-05-19 11:00:00,106.45,106.54,106.39,106.47,22754.0,101.1092,101.1947,101.0522,101.1282,22754.0
2023-05-19 11:05:00,106.47,106.47,106.24,106.29,32234.0,101.1282,101.1282,100.9097,100.9572,32234.0
2023-05-19 11:10:00,106.27,106.34,106.09,106.14,104652.0,100.9382,101.0047,100.7672,100.8147,104652.0
2023-05-19 11:15:00,106.13,106.33,105.94,106.11,46583.0,100.8052,100.9952,100.6248,100.7862,46583.0
2023-05-19 11:20:00,106.14,106.38,106.13,106.31,23350.0,100.8147,101.0427,100.8052,100.9762,23350.0
2023-05-19 11:25:00,106.34,106.48,106.02,106.02,30180.0,101.0047,101.1377,100.7008,100.7008,30180.0
2023-05-19 11:30:00,106.02,106.07,105.85,105.9,62071.0,100.7008,100.7483,100.5393,100.5868,62071.0
2023-05-19 11:35:00,105.89,105.97,105.72,105.82,38239.0,100.5773,100.6533,100.4158,100.5108,38239.0
2023-05-19 11:40:00,105.82,105.85,105.69,105.76,64261.0,100.5108,100.5393,100.3873,100.4538,64261.0
2023-05-19 11:45:00,105.76,106.1,105.72,105.99,54728.0,100.4538,100.7767,100.4158,100.6723,54728.0
2023-05-19 11:50:00,106.01,106.02,105.81,105.86,28963.0,100.6913,100.7008,100.5013,100.5488,28963.0
2023-05-19 11:55:00,105.85,105.95,105.63,105.72,56157.0,100.5393,100.6343,100.3303,100.4158,56157.0
2023-05-19 12:00:00,105.73,105.78,105.65,105.72,25634.0,100.4253,100.4728,100.3493,100.4158,25634.0
2023-05-19 12:05:00,105.73,105.86,105.7,105.84,36523.0,100.4253,100.5488,100.3968,100.5298,36523.0
2023-05-19 12:10:00,105.85,105.86,105.74,105.76,16023.0,100.5393,100.5488,100.4348,100.4538,16023.0
2023-05-19 12:15:00,105.73,106.0,105.61,105.88,43688.0,100.4253,100.6818,100.3113,100.5678,43688.0
2023-05-19 12:20:00,105.92,106.0,105.86,105.89,17978.0,100.6058,100.6818,100.5488,100.5773,17978.0
2023-05-19 12:25:00,105.91,105.95,105.78,105.8,23940.0,100.5963,100.6343,100.4728,100.4918,23940.0
2023-05-19 12:30:00,105.8,105.81,105.52,105.53,31488.0,100.4918,100.5013,100.2258,100.2353,31488.0
2023-05-19 12:35:00,105.52,105.78,105.51,105.76,20540.0,100.2258,100.4728,100.2163,100.4538,20540.0
2023-05-19 12:40:00,105.78,105.89,105.69,105.89,23055.0,100.4728,100.5773,100.3873,100.5773,23055.0
2023-05-19 12:45:00,105.89,105.96,105.77,105.84,21799.0,100.5773,100.6438,100.4633,100.5298,21799.0
2023-05-19 12:50:00,105.83,105.83,105.72,105.79,12397.0,100.5203,100.5203,100.4158,100.4823,12397.0
2023-05-19 12:55:00,105.77,105.88,105.74,105.81,17036.0,100.4633,100.5678,100.4348,100.5013,17036.0
2023-05-19 13:00:00,105.82,105.91,105.77,105.88,14585.0,100.5108,100.5963,100.4633,100.5678,14585.0
2023-05-19 13:05:00,105.89,105.9,105.76,105.78,16342.0,100.5773,100.5868,100.4538,100.4728,16342.0
2023-05-19 13:10:00,105.79,105.82,105.68,105.82,16103.0,100.4823,100.5108,100.3778,100.5108,16103.0
2023-05-19 13:15:00,105.8,105.94,105.78,105.9,18923.0,100.4918,100.6248,100.4728,100.5868,18923.0
2023-05-19 13:20:00,105.88,105.95,105.79,105.94,17545.0,100.5678,100.6343,100.4823,100.6248,17545.0
2023-05-19 13:25:00,105.92,106.02,105.86,106.01,31932.0,100.6058,100.7008,100.5488,100.6913,31932.0
2023-05-19 13:30:00,106.01,106.08,105.92,106.01,25367.0,100.6913,100.7577,100.6058,100.6913,25367.0
2023-05-19 13:35:00,106.02,106.02,105.83,105.93,27298.0,100.7008,100.7008,100.5203,100.6153,27298.0
2023-05-19 13:40:00,105.92,105.98,105.86,105.93,15369.0,100.6058,100.6628,100.5488,100.6153,15369.0
2023-05-19 13:45:00,105.92,105.97,105.86,105.9,20198.0,100.6058,100.6533,100.5488,100.5868,20198.0
2023-05-19 13:50:00,105.89,105.98,105.86,105.93,12970.0,100.5773,100.6628,100.5488,100.6153,12970.0
2023-05-19 13:55:00,105.92,105.96,105.83,105.84,18160.0,100.6058,100.6438,100.5203,100.5298,18160.0
2023-05-19 14:00:00,105.85,105.87,105.73,105.74,24216.0,100.5393,100.5583,100.4253,100.4348,24216.0
2023-05-19 14:05:00,105.76,105.83,105.71,105.75,16736.0,100.4538,100.5203,100.4063,100.4443,16736.0
2023-05-19 14:10:00,105.75,105.75,105.66,105.68,19498.0,100.4443,100.4443,100.3588,100.3778,19498.0
2023-05-19 14:15:00,105.67,105.8,105.57,105.76,24255.0,100.3683,100.4918,100.2733,100.4538,24255.0
2023-05-19 14:20:00,105.75,105.89,105.75,105.89,10721.0,100.4443,100.5773,100.4443,100.5773,10721.0
2023-05-19 14:25:00,105.88,105.91,105.72,105.75,20633.0,100.5678,100.5963,100.4158,100.4443,20633.0
2023-05-19 14:30:00,105.74,105.77,105.63,105.72,22605.0,100.4348,100.4633,100.3303,100.4158,22605.0
2023-05-19 14:35:00,105.73,105.87,105.68,105.82,20794.0,100.4253,100.5583,100.3778,100.5108,20794.0
2023-05-19 14:40:00,105.82,105.89,105.8,105.84,20500.0,100.5108,100.5773,100.4918,100.5298,20500.0
2023-05-19 14:45:00,105.84,105.84,105.68,105.73,15199.0,100.5298,100.5298,100.3778,100.4253,15199.0
2023-05-19 14:50:00,105.75,105.92,105.74,105.87,22077.0,100.4443,100.6058,100.4348,100.5583,22077.0
2023-05-19 14:55:00,105.88,105.96,105.88,105.94,26951.0,100.5678,100.6438,100.5678,100.6248,26951.0
2023-05-19 15:00:00,105.96,106.01,105.91,105.94,19759.0,100.6438,100.6913,100.5963,100.6248,19759.0
2023-05-19 15:05:00,105.93,105.95,105.79,105.81,25793.0,100.6153,100.6343,100.4823,100.5013,25793.0
2023-05-19 15:10:00,105.81,105.91,105.8,105.89,25630.0,100.5013,100.5963,100.4918,100.5773,25630.0
2023-05-19 15:15:00,105.89,106.01,105.82,105.9,28515.0,100.5773,100.6913,100.5108,100.5868,28515.0
2023-05-19 15:20:00,105.92,105.96,105.85,105.96,15682.0,100.6058,100.6438,100.5393,100.6438,15682.0
2023-05-19 15:25:00,105.95,105.95,105.82,105.84,20785.0,100.6343,100.6343,100.5108,100.5298,20785.0
2023-05-19 15:30:00,105.83,105.86,105.68,105.7,38857.0,100.5203,100.5488,100.3778,100.3968,38857.0
2023-05-19 15:35:00,105.71,105.83,105.69,105.77,40516.0,100.4063,100.5203,100.3873,100.4633,40516.0
2023-05-19 15:40:00,105.76,105.81,105.7,105.79,38667.0,100.4538,100.5013,100.3968,100.4823,38667.0
2023-05-19 15:45:00,105.8,105.85,105.73,105.85,50683.0,100.4918,100.5393,100.4253,100.5393,50683.0
2023-05-19 15:50:00,105.81,105.94,105.76,105.9,70391.0,100.5013,100.6248,100.4538,100.5868,70391.0
2023-05-19 15:55:00,105.9,105.9,105.75,105.86,218116.0,100.5868,100.5868,100.4443,100.5488,218116.0
2023-05-22 09:30:00,103.68,105.26,103.25,105.23,1037507.0,98.4782,99.9789,98.0697,99.9504,1037507.0
2023-05-22 09:35:00,105.16,105.74,104.82,105.63,69696.0,99.8839,100.4348,99.561,100.3303,69696.0
2023-05-22 09:40:00,105.68,105.87,105.3,105.4,113450.0,100.3778,100.5583,100.0169,100.1119,113450.0
2023-05-22 09:45:00,105.39,105.41,104.93,105.09,70595.0,100.1024,100.1214,99.6654,99.8174,70595.0
2023-05-22 09:50:00,105.08,105.33,105.07,105.26,59381.0,99.8079,100.0454,99.7984,99.9789,59381.0
2023-05-22 09:55:00,105.24,105.43,105.12,105.3,58240.0,99.9599,100.1404,99.8459,100.0169,58240.0
2023-05-22 10:00:00,105.31,105.36,105.0,105.13,66718.0,100.0264,100.0739,99.7319,99.8554,66718.0
2023-05-22 10:05:00,105.12,105.17,104.52,104.6,103387.0,99.8459,99.8934,99.276,99.352,103387.0
2023-05-22 10:10:00,104.59,105.15,104.59,105.09,84216.0,99.3425,99.8744,99.3425,99.8174,84216.0
2023-05-22 10:15:00,105.11,105.15,104.91,105.06,74756.0,99.8364,99.8744,99.6465,99.7889,74756.0
2023-05-22 10:20:00,105.06,105.11,104.88,104.96,60119.0,99.7889,99.8364,99.618,99.6939,60119.0
2023-05-22 10:25:00,104.97,105.01,104.8,104.8,66487.0,99.7034,99.7414,99.542,99.542,66487.0
2023-05-22 10:30:00,104.8,104.92,104.68,104.88,60010.0,99.542,99.6559,99.428,99.618,60010.0
2023-05-22 10:35:00,104.89,104.98,104.77,104.83,41253.0,99.6275,99.7129,99.5135,99.5705,41253.0
2023-05-22 10:40:00,104.83,104.83,104.43,104.45,88678.0,99.5705,99.5705,99.1905,99.2095,88678.0
2023-05-22 10:45:00,104.44,104.48,104.31,104.45,125442.0,99.2,99.238,99.0766,99.2095,125442.0
2023-05-22 10:50:00,104.44,104.47,104.03,104.2,142822.0,99.2,99.2285,98.8106,98.9721,142822.0
2023-05-22 10:55:00,104.22,104.4,104.05,104.37,116600.0,98.9911,99.162,98.8296,99.1335,116600.0
2023-05-22 11:00:00,104.41,104.61,104.36,104.58,78379.0,99.1715,99.3615,99.124,99.333,78379.0
2023-05-22 11:05:00,104.59,104.8,104.57,104.75,54635.0,99.3425,99.542,99.3235,99.4945,54635.0
2023-05-22 11:10:00,104.77,104.88,104.69,104.79,29826.0,99.5135,99.618,99.4375,99.5325,29826.0
2023-05-22 11:15:00,104.79,104.95,104.77,104.92,39124.0,99.5325,99.6844,99.5135,99.6559,39124.0
2023-05-22 11:20:00,104.92,105.0,104.83,105.0,42209.0,99.6559,99.7319,99.5705,99.7319,42209.0
2023-05-22 11:25:00,104.97,104.97,104.7,104.81,50805.0,99.7034,99.7034,99.447,99.5515,50805.0
2023-05-22 11:30:00,104.81,104.97,104.7,104.76,43035.0,99.5515,99.7034,99.447,99.504,43035.0
2023-05-22 11:35:00,104.76,104.77,104.65,104.71,44589.0,99.504,99.5135,99.3995,99.4565,44589.0
2023-05-22 11:40:00,104.71,104.77,104.63,104.67,35933.0,99.4565,99.5135,99.3805,99.4185,35933.0
2023-05-22 11:45:00,104.66,104.67,104.54,104.6,49277.0,99.409,99.4185,99.295,99.352,49277.0
2023-05-22 11:50:00,104.61,104.71,104.59,104.65,22079.0,99.3615,99.4565,99.3425,99.3995,22079.0
2023-05-22 11:55:00,104.65,104.8,104.62,104.72,22943.0,99.3995,99.542,99.371,99.466,22943.0
2023-05-22 12:00:00,104.73,104.82,104.66,104.74,29266.0,99.4755,99.561,99.409,99.485,29266.0
2023-05-22 12:05:00,104.73,104.85,104.69,104.84,33273.0,99.4755,99.5895,99.4375,99.58,33273.0
2023-05-22 12:10:00,104.85,104.93,104.82,104.89,24411.0,99.5895,99.6654,99.561,99.6275,24411.0
2023-05-22 12:15:00,104.9,104.9,104.74,104.83,33377.0,99.637,99.637,99.485,99.5705,33377.0
2023-05-22 12:20:00,104.82,104.87,104.7,104.76,43465.0,99.561,99.6085,99.447,99.504,43465.0
2023-05-22 12:25:00,104.77,104.87,104.71,104.78,121439.0,99.5135,99.6085,99.4565,99.523,121439.0
2023-05-22 12:30:00,104.74,104.78,104.54,104.57,79828.0,99.485,99.523,99.295,99.3235,79828.0
2023-05-22 12:35:00,104.56,104.7,104.54,104.64,79777.0,99.314,99.447,99.295,99.39,79777.0
2023-05-22 12:40:00,104.65,104.78,104.59,104.77,41376.0,99.3995,99.523,99.3425,99.5135,41376.0
2023-05-22 12:45:00,104.77,104.78,104.69,104.7,23028.0,99.5135,99.523,99.4375,99.447,23028.0
2023-05-22 12:50:00,104.7,104.71,104.62,104.63,25690.0,99.447,99.4565,99.371,99.3805,25690.0
2023-05-22 12:55:00,104.64,104.81,104.64,104.73,27223.0,99.39,99.5515,99.39,99.4755,27223.0
2023-05-22 13:00:00,104.74,104.86,104.72,104.75,23857.0,99.485,99.599,99.466,99.4945,23857.0
2023-05-22 13:05:00,104.74,104.86,104.69,104.77,19048.0,99.485,99.599,99.4375,99.5135,19048.0
2023-05-22 13:10:00,104.79,104.86,104.64,104.65,43089.0,99.5325,99.599,99.39,99.3995,43089.0
2023-05-22 13:15:00,104.64,104.68,104.55,104.67,34015.0,99.39,99.428,99.3045,99.4185,34015.0
2023-05-22 13:20:00,104.66,104.75,104.64,104.7,23609.0,99.409,99.4945,99.39,99.447,23609.0
2023-05-22 13:25:00,104.71,104.74,104.63,104.68,19156.0,99.4565,99.485,99.3805,99.428,19156.0
2023-05-22 13:30:00,104.66,104.73,104.65,104.7,36011.0,99.409,99.4755,99.3995,99.447,36011.0
2023-05-22 13:35:00,104.69,104.77,104.67,104.72,35460.0,99.4375,99.5135,99.4185,99.466,35460.0
2023-05-22 13:40:00,104.73,104.84,104.73,104.75,25551.0,99.4755,99.58,99.4755,99.4945,25551.0
2023-05-22 13:45:00,104.76,104.77,104.7,104.72,26991.0,99.504,99.5135,99.447,99.466,26991.0
2023-05-22 13:50:00,104.71,104.71,104.5,104.53,32863.0,99.4565,99.4565,99.257,99.2855,32863.0
2023-05-22 13:55:00,104.53,104.74,104.53,104.63,27073.0,99.2855,99.485,99.2855,99.3805,27073.0
2023-05-22 14:00:00,104.64,104.69,104.59,104.66,29083.0,99.39,99.4375,99.3425,99.409,29083.0
2023-05-22 14:05:00,104.66,104.76,104.58,104.76,43107.0,99.409,99.504,99.333,99.504,43107.0
2023-05-22 14:10:00,104.76,104.78,104.65,104.66,15902.0,99.504,99.523,99.3995,99.409,15902.0
2023-05-22 14:15:00,104.65,104.72,104.64,104.7,20185.0,99.3995,99.466,99.39,99.447,20185.0
2023-05-22 14:20:00,104.7,104.74,104.66,104.69,19359.0,99.447,99.485,99.409,99.4375,19359.0
2023-05-22 14:25:00,104.7,104.78,104.66,104.72,30932.0,99.447,99.523,99.409,99.466,30932.0
2023-05-22 14:30:00,104.73,104.78,104.69,104.76,20656.0,99.4755,99.523,99.4375,99.504,20656.0
2023-05-22 14:35:00,104.75,104.83,104.73,104.81,27413.0,99.4945,99.5705,99.4755,99.5515,27413.0
2023-05-22 14:40:00,104.82,104.87,104.76,104.85,38630.0,99.561,99.6085,99.504,99.5895,38630.0
2023-05-22 14:45:00,104.84,104.96,104.8,104.94,33186.0,99.58,99.6939,99.542,99.6749,33186.0
2023-05-22 14:50:00,104.97,105.19,104.97,105.08,52804.0,99.7034,99.9124,99.7034,99.8079,52804.0
2023-05-22 14:55:00,105.06,105.06,104.92,105.04,28965.0,99.7889,99.7889,99.6559,99.7699,28965.0
2023-05-22 15:00:00,105.04,105.16,105.04,105.12,45386.0,99.7699,99.8839,99.7699,99.8459,45386.0
2023-05-22 15:05:00,105.12,105.21,105.06,105.06,31724.0,99.8459,99.9314,99.7889,99.7889,31724.0
2023-05-22 15:10:00,105.06,105.27,105.05,105.24,29198.0,99.7889,99.9884,99.7794,99.9599,29198.0
2023-05-22 15:15:00,105.22,105.28,105.16,105.23,32932.0,99.9409,99.9979,99.8839,99.9504,32932.0
2023-05-22 15:20:00,105.22,105.22,105.09,105.1,30274.0,99.9409,99.9409,99.8174,99.8269,30274.0
2023-05-22 15:25:00,105.12,105.12,104.97,105.05,43347.0,99.8459,99.8459,99.7034,99.7794,43347.0
2023-05-22 15:30:00,105.05,105.19,104.95,105.06,46367.0,99.7794,99.9124,99.6844,99.7889,46367.0
2023-05-22 15:35:00,105.06,105.13,105.01,105.07,40018.0,99.7889,99.8554,99.7414,99.7984,40018.0
2023-05-22 15:40:00,105.07,105.16,105.05,105.14,38448.0,99.7984,99.8839,99.7794,99.8649,38448.0
2023-05-22 15:45:00,105.14,105.26,105.0,105.03,47911.0,99.8649,99.9789,99.7319,99.7604,47911.0
2023-05-22 15:50:00,105.04,105.31,105.02,105.21,92376.0,99.7699,100.0264,99.7509,99.9314,92376.0
2023-05-22 15:55:00,105.22,105.29,105.18,105.27,277428.0,99.9409,100.0074,99.9029,99.9884,277428.0
2023-05-23 09:30:00,104.07,104.87,104.07,104.74,183719.0,98.8486,99.6085,98.8486,99.485,183719.0
2023-05-23 09:35:00,104.7,104.77,104.24,104.74,67067.0,99.447,99.5135,99.0101,99.485,67067.0
2023-05-23 09:40:00,104.78,105.25,104.77,104.9,71098.0,99.523,99.9694,99.5135,99.637,71098.0
2023-05-23 09:45:00,104.91,105.5,104.91,105.39,58500.0,99.6465,100.2068,99.6465,100.1024,58500.0
2023-05-23 09:50:00,105.4,105.58,105.32,105.53,59730.0,100.1119,100.2828,100.0359,100.2353,59730.0
2023-05-23 09:55:00,105.56,105.64,105.31,105.34,51754.0,100.2638,100.3398,100.0264,100.0549,51754.0
2023-05-23 10:00:00,105.33,105.45,105.17,105.23,45107.0,100.0454,100.1594,99.8934,99.9504,45107.0
2023-05-23 10:05:00,105.21,105.38,105.17,105.38,27213.0,99.9314,100.0929,99.8934,100.0929,27213.0
2023-05-23 10:10:00,105.37,105.39,105.23,105.36,30533.0,100.0834,100.1024,99.9504,100.0739,30533.0
2023-05-23 10:15:00,105.36,105.46,105.16,105.43,48049.0,100.0739,100.1689,99.8839,100.1404,48049.0
2023-05-23 10:20:00,105.44,105.48,105.15,105.17,65030.0,100.1499,100.1879,99.8744,99.8934,65030.0
2023-05-23 10:25:00,105.17,105.28,105.02,105.02,88807.0,99.8934,99.9979,99.7509,99.7509,88807.0
2023-05-23 10:30:00,105.04,105.1,104.81,104.89,41258.0,99.7699,99.8269,99.5515,99.6275,41258.0
2023-05-23 10:35:00,104.91,104.97,104.77,104.85,72810.0,99.6465,99.7034,99.5135,99.5895,72810.0
2023-05-23 10:40:00,104.85,104.91,104.79,104.85,26542.0,99.5895,99.6465,99.5325,99.5895,26542.0
2023-05-23 10:45:00,104.83,104.94,104.75,104.84,30452.0,99.5705,99.6749,99.4945,99.58,30452.0
2023-05-23 10:50:00,104.85,104.91,104.71,104.87,45426.0,99.5895,99.6465,99.4565,99.6085,45426.0
2023-05-23 10:55:00,104.84,104.97,104.82,104.95,41647.0,99.58,99.7034,99.561,99.6844,41647.0
2023-05-23 11:00:00,104.95,105.05,104.9,105.02,41076.0,99.6844,99.7794,99.637,99.7509,41076.0
2023-05-23 11:05:00,105.03,105.09,104.98,104.98,26900.0,99.7604,99.8174,99.7129,99.7129,26900.0
2023-05-23 11:10:00,104.96,104.98,104.84,104.87,40128.0,99.6939,99.7129,99.58,99.6085,40128.0
2023-05-23 11:15:00,104.87,104.89,104.81,104.82,50072.0,99.6085,99.6275,99.5515,99.561,50072.0
2023-05-23 11:20:00,104.82,104.89,104.72,104.77,31409.0,99.561,99.6275,99.466,99.5135,31409.0
2023-05-23 11:25:00,104.78,104.82,104.61,104.64,35374.0,99.523,99.561,99.3615,99.39,35374.0
2023-05-23 11:30:00,104.66,104.78,104.59,104.7,36631.0,99.409,99.523,99.3425,99.447,36631.0
2023-05-23 11:35:00,104.71,104.76,104.65,104.71,21062.0,99.4565,99.504,99.3995,99.4565,21062.0
2023-05-23 11:40:00,104.69,104.73,104.6,104.69,26729.0,99.4375,99.4755,99.352,99.4375,26729.0
2023-05-23 11:45:00,104.7,104.75,104.66,104.7,29447.0,99.447,99.4945,99.409,99.447,29447.0
2023-05-23 11:50:00,104.7,104.7,104.53,104.61,43031.0,99.447,99.447,99.2855,99.3615,43031.0
2023-05-23 11:55:00,104.61,104.77,104.58,104.71,38112.0,99.3615,99.5135,99.333,99.4565,38112.0
2023-05-23 12:00:00,104.71,104.84,104.61,104.63,28133.0,99.4565,99.58,99.3615,99.3805,28133.0
2023-05-23 12:05:00,104.64,104.68,104.52,104.63,30349.0,99.39,99.428,99.276,99.3805,30349.0
2023-05-23 12:10:00,104.61,104.61,104.44,104.55,35279.0,99.3615,99.3615,99.2,99.3045,35279.0
2023-05-23 12:15:00,104.54,104.57,104.47,104.55,25678.0,99.295,99.3235,99.2285,99.3045,25678.0
2023-05-23 12:20:00,104.54,104.61,104.53,104.6,47155.0,99.295,99.3615,99.2855,99.352,47155.0
2023-05-23 12:25:00,104.6,104.6,104.39,104.41,40769.0,99.352,99.352,99.1525,99.1715,40769.0
2023-05-23 12:30:00,104.4,104.5,104.35,104.35,26539.0,99.162,99.257,99.1145,99.1145,26539.0
2023-05-23 12:35:00,104.35,104.35,104.13,104.22,46262.0,99.1145,99.1145,98.9056,98.9911,46262.0
2023-05-23 12:40:00,104.22,104.26,104.09,104.09,30578.0,98.9911,99.0291,98.8676,98.8676,30578.0
2023-05-23 12:45:00,104.09,104.17,104.03,104.09,31944.0,98.8676,98.9436,98.8106,98.8676,31944.0
2023-05-23 12:50:00,104.07,104.21,104.03,104.19,30351.0,98.8486,98.9816,98.8106,98.9626,30351.0
2023-05-23 12:55:00,104.2,104.3,104.15,104.19,23169.0,98.9721,99.0671,98.9246,98.9626,23169.0
2023-05-23 13:00:00,104.2,104.26,104.12,104.13,28368.0,98.9721,99.0291,98.8961,98.9056,28368.0
2023-05-23 13:05:00,104.13,104.25,104.1,104.18,43837.0,98.9056,99.0196,98.8771,98.9531,43837.0
2023-05-23 13:10:00,104.19,104.33,104.15,104.26,41940.0,98.9626,99.0956,98.9246,99.0291,41940.0
2023-05-23 13:15:00,104.26,104.44,104.24,104.44,43785.0,99.0291,99.2,99.0101,99.2,43785.0
2023-05-23 13:20:00,104.44,104.48,104.38,104.47,37299.0,99.2,99.238,99.143,99.2285,37299.0
2023-05-23 13:25:00,104.46,104.48,104.16,104.19,57572.0,99.219,99.238,98.9341,98.9626,57572.0
2023-05-23 13:30:00,104.16,104.25,104.06,104.17,37557.0,98.9341,99.0196,98.8391,98.9436,37557.0
2023-05-23 13:35:00,104.18,104.3,104.18,104.2,29511.0,98.9531,99.0671,98.9531,98.9721,29511.0
2023-05-23 13:40:00,104.18,104.31,104.17,104.27,34466.0,98.9531,99.0766,98.9436,99.0386,34466.0
2023-05-23 13:45:00,104.27,104.33,104.2,104.21,21303.0,99.0386,99.0956,98.9721,98.9816,21303.0
2023-05-23 13:50:00,104.21,104.33,104.18,104.33,26293.0,98.9816,99.0956,98.9531,99.0956,26293.0
2023-05-23 13:55:00,104.34,104.34,104.13,104.15,39601.0,99.105,99.105,98.9056,98.9246,39601.0
2023-05-23 14:00:00,104.15,104.28,104.1,104.21,58096.0,98.9246,99.0481,98.8771,98.9816,58096.0
2023-05-23 14:05:00,104.19,104.2,104.0,104.06,88212.0,98.9626,98.9721,98.7821,98.8391,88212.0
2023-05-23 14:10:00,104.05,104.12,103.98,104.0,50329.0,98.8296,98.8961,98.7631,98.7821,50329.0
2023-05-23 14:15:00,103.98,104.09,103.86,103.89,41768.0,98.7631,98.8676,98.6491,98.6776,41768.0
2023-05-23 14:20:00,103.88,103.9,103.63,103.64,54492.0,98.6681,98.6871,98.4307,98.4402,54492.0
2023-05-23 14:25:00,103.66,103.89,103.6,103.78,28158.0,98.4592,98.6776,98.4022,98.5731,28158.0
2023-05-23 14:30:00,103.77,103.91,103.71,103.71,25736.0,98.5636,98.6966,98.5067,98.5067,25736.0
2023-05-23 14:35:00,103.7,103.72,103.51,103.57,32707.0,98.4972,98.5162,98.3167,98.3737,32707.0
2023-05-23 14:40:00,103.55,103.65,103.47,103.6,54767.0,98.3547,98.4497,98.2787,98.4022,54767.0
2023-05-23 14:45:00,103.61,103.78,103.61,103.73,32872.0,98.4117,98.5731,98.4117,98.5257,32872.0
2023-05-23 14:50:00,103.73,103.89,103.73,103.81,40261.0,98.5257,98.6776,98.5257,98.6016,40261.0
2023-05-23 14:55:00,103.81,103.93,103.76,103.83,47424.0,98.6016,98.7156,98.5541,98.6206,47424.0
2023-05-23 15:00:00,103.84,103.9,103.77,103.86,60592.0,98.6301,98.6871,98.5636,98.6491,60592.0
2023-05-23 15:05:00,103.86,103.89,103.66,103.76,38675.0,98.6491,98.6776,98.4592,98.5541,38675.0
2023-05-23 15:10:00,103.75,103.98,103.75,103.97,42858.0,98.5447,98.7631,98.5447,98.7536,42858.0
2023-05-23 15:15:00,103.98,103.98,103.64,103.67,33690.0,98.7631,98.7631,98.4402,98.4687,33690.0
2023-05-23 15:20:00,103.66,103.87,103.62,103.8,50112.0,98.4592,98.6586,98.4212,98.5921,50112.0
2023-05-23 15:25:00,103.8,103.87,103.76,103.83,45853.0,98.5921,98.6586,98.5541,98.6206,45853.0
2023-05-23 15:30:00,103.85,104.0,103.79,103.96,52567.0,98.6396,98.7821,98.5826,98.7441,52567.0
2023-05-23 15:35:00,103.97,103.97,103.74,103.81,46900.0,98.7536,98.7536,98.5352,98.6016,46900.0
2023-05-23 15:40:00,103.81,103.92,103.77,103.83,71337.0,98.6016,98.7061,98.5636,98.6206,71337.0
2023-05-23 15:45:00,103.82,103.85,103.68,103.74,103392.0,98.6111,98.6396,98.4782,98.5352,103392.0
2023-05-23 15:50:00,103.73,103.88,103.59,103.65,136656.0,98.5257,98.6681,98.3927,98.4497,136656.0
2023-05-23 15:55:00,103.67,103.69,103.53,103.53,336855.0,98.4687,98.4877,98.3357,98.3357,336855.0
2023-05-24 09:30:00,102.1,102.45,101.95,102.42,332455.0,96.9774,97.3099,96.835,97.2814,332455.0
2023-05-24 09:35:00,102.42,102.75,102.36,102.52,88707.0,97.2814,97.5948,97.2244,97.3764,88707.0
2023-05-24 09:40:00,102.55,102.79,102.42,102.58,68711.0,97.4049,97.6328,97.2814,97.4334,68711.0
2023-05-24 09:45:00,102.6,102.6,101.98,102.24,110342.0,97.4523,97.4523,96.8635,97.1104,110342.0
2023-05-24 09:50:00,102.26,102.37,101.81,101.91,105204.0,97.1294,97.2339,96.702,96.797,105204.0
2023-05-24 09:55:00,101.86,102.46,101.86,102.37,78657.0,96.7495,97.3194,96.7495,97.2339,78657.0
2023-05-24 10:00:00,102.37,102.44,101.88,101.95,82451.0,97.2339,97.3004,96.7685,96.835,82451.0
2023-05-24 10:05:00,101.94,101.95,101.82,101.85,56394.0,96.8255,96.835,96.7115,96.74,56394.0
2023-05-24 10:10:00,101.89,102.26,101.89,102.26,51491.0,96.778,97.1294,96.778,97.1294,51491.0
2023-05-24 10:15:00,102.24,102.4,102.07,102.25,44744.0,97.1104,97.2624,96.9489,97.1199,44744.0
2023-05-24 10:20:00,102.25,102.28,101.98,101.98,38068.0,97.1199,97.1484,96.8635,96.8635,38068.0
2023-05-24 10:25:00,101.98,102.05,101.84,101.95,35725.0,96.8635,96.9299,96.7305,96.835,35725.0
2023-05-24 10:30:00,101.95,102.15,101.91,102.1,39796.0,96.835,97.0249,96.797,96.9774,39796.0
2023-05-24 10:35:00,102.12,102.42,102.11,102.4,83568.0,96.9964,97.2814,96.9869,97.2624,83568.0
2023-05-24 10:40:00,102.4,102.52,102.3,102.35,63621.0,97.2624,97.3764,97.1674,97.2149,63621.0
2023-05-24 10:45:00,102.34,102.4,102.08,102.11,106310.0,97.2054,97.2624,96.9584,96.9869,106310.0
2023-05-24 10:50:00,102.1,102.16,101.91,101.92,92292.0,96.9774,97.0344,96.797,96.8065,92292.0
2023-05-24 10:55:00,101.91,102.18,101.91,101.95,44831.0,96.797,97.0534,96.797,96.835,44831.0
2023-05-24 11:00:00,101.95,102.0,101.71,101.83,87262.0,96.835,96.8825,96.607,96.721,87262.0
2023-05-24 11:05:00,101.83,101.95,101.73,101.8,49894.0,96.721,96.835,96.626,96.6925,49894.0
2023-05-24 11:10:00,101.8,101.87,101.61,101.7,58078.0,96.6925,96.759,96.512,96.5975,58078.0
2023-05-24 11:15:00,101.69,101.82,101.68,101.82,32175.0,96.588,96.7115,96.5785,96.7115,32175.0
2023-05-24 11:20:00,101.81,102.04,101.8,101.99,50102.0,96.702,96.9204,96.6925,96.873,50102.0
2023-05-24 11:25:00,101.98,102.24,101.91,101.94,35243.0,96.8635,97.1104,96.797,96.8255,35243.0
2023-05-24 11:30:00,101.94,101.99,101.86,101.9,40167.0,96.8255,96.873,96.7495,96.7875,40167.0
2023-05-24 11:35:00,101.88,101.89,101.68,101.74,41209.0,96.7685,96.778,96.5785,96.6355,41209.0
2023-05-24 11:40:00,101.73,101.86,101.67,101.71,49876.0,96.626,96.7495,96.569,96.607,49876.0
2023-05-24 11:45:00,101.72,101.81,101.58,101.78,78543.0,96.6165,96.702,96.4835,96.6735,78543.0
2023-05-24 11:50:00,101.83,101.88,101.78,101.85,28945.0,96.721,96.7685,96.6735,96.74,28945.0
2023-05-24 11:55:00,101.86,101.86,101.71,101.73,19136.0,96.7495,96.7495,96.607,96.626,19136.0
2023-05-24 12:00:00,101.74,101.95,101.74,101.91,21880.0,96.6355,96.835,96.6355,96.797,21880.0
2023-05-24 12:05:00,101.91,101.93,101.84,101.85,19364.0,96.797,96.816,96.7305,96.74,19364.0
2023-05-24 12:10:00,101.86,101.91,101.74,101.91,47542.0,96.7495,96.797,96.6355,96.797,47542.0
2023-05-24 12:15:00,101.9,101.91,101.69,101.73,47297.0,96.7875,96.797,96.588,96.626,47297.0
2023-05-24 12:20:00,101.72,101.85,101.72,101.81,28223.0,96.6165,96.74,96.6165,96.702,28223.0
2023-05-24 12:25:00,101.82,101.98,101.79,101.96,39396.0,96.7115,96.8635,96.683,96.8445,39396.0
2023-05-24 12:30:00,101.96,102.08,101.89,102.05,42116.0,96.8445,96.9584,96.778,96.9299,42116.0
2023-05-24 12:35:00,102.05,102.19,101.96,102.19,28241.0,96.9299,97.0629,96.8445,97.0629,28241.0
2023-05-24 12:40:00,102.19,102.32,102.15,102.24,75063.0,97.0629,97.1864,97.0249,97.1104,75063.0
2023-05-24 12:45:00,102.23,102.27,102.15,102.24,40200.0,97.1009,97.1389,97.0249,97.1104,40200.0
2023-05-24 12:50:00,102.28,102.5,102.27,102.45,48418.0,97.1484,97.3574,97.1389,97.3099,48418.0
2023-05-24 12:55:00,102.45,102.48,102.33,102.37,43514.0,97.3099,97.3384,97.1959,97.2339,43514.0
2023-05-24 13:00:00,102.38,102.39,102.27,102.31,34044.0,97.2434,97.2529,97.1389,97.1769,34044.0
2023-05-24 13:05:00,102.3,102.36,102.14,102.21,28969.0,97.1674,97.2244,97.0154,97.0819,28969.0
2023-05-24 13:10:00,102.22,102.24,102.1,102.14,32218.0,97.0914,97.1104,96.9774,97.0154,32218.0
2023-05-24 13:15:00,102.14,102.42,102.13,102.4,27681.0,97.0154,97.2814,97.0059,97.2624,27681.0
2023-05-24 13:20:00,102.4,102.59,102.38,102.49,73742.0,97.2624,97.4428,97.2434,97.3479,73742.0
2023-05-24 13:25:00,102.47,102.48,102.35,102.4,31507.0,97.3289,97.3384,97.2149,97.2624,31507.0
2023-05-24 13:30:00,102.39,102.65,102.37,102.57,38234.0,97.2529,97.4998,97.2339,97.4239,38234.0
2023-05-24 13:35:00,102.56,102.71,102.55,102.61,41285.0,97.4144,97.5568,97.4049,97.4618,41285.0
2023-05-24 13:40:00,102.6,102.78,102.6,102.78,35090.0,97.4523,97.6233,97.4523,97.6233,35090.0
2023-05-24 13:45:00,102.79,102.86,102.67,102.72,53800.0,97.6328,97.6993,97.5188,97.5663,53800.0
2023-05-24 13:50:00,102.73,102.9,102.7,102.88,35827.0,97.5758,97.7373,97.5473,97.7183,35827.0
2023-05-24 13:55:00,102.88,103.0,102.82,102.98,36755.0,97.7183,97.8323,97.6613,97.8133,36755.0
2023-05-24 14:00:00,102.97,103.09,102.58,102.61,85618.0,97.8038,97.9178,97.4334,97.4618,85618.0
2023-05-24 14:05:00,102.63,102.82,102.63,102.67,33025.0,97.4808,97.6613,97.4808,97.5188,33025.0
2023-05-24 14:10:00,102.67,102.83,102.6,102.82,30389.0,97.5188,97.6708,97.4523,97.6613,30389.0
2023-05-24 14:15:00,102.81,102.87,102.63,102.7,47741.0,97.6518,97.7088,97.4808,97.5473,47741.0
2023-05-24 14:20:00,102.69,102.69,102.58,102.67,30580.0,97.5378,97.5378,97.4334,97.5188,30580.0
2023-05-24 14:25:00,102.67,102.7,102.5,102.55,36360.0,97.5188,97.5473,97.3574,97.4049,36360.0
2023-05-24 14:30:00,102.53,102.59,102.49,102.59,30776.0,97.3859,97.4428,97.3479,97.4428,30776.0
2023-05-24 14:35:00,102.6,102.75,102.55,102.66,30981.0,97.4523,97.5948,97.4049,97.5093,30981.0
2023-05-24 14:40:00,102.67,102.75,102.65,102.67,31998.0,97.5188,97.5948,97.4998,97.5188,31998.0
2023-05-24 14:45:00,102.68,102.77,102.59,102.59,35840.0,97.5283,97.6138,97.4428,97.4428,35840.0
2023-05-24 14:50:00,102.59,102.65,102.27,102.27,120001.0,97.4428,97.4998,97.1389,97.1389,120001.0
2023-05-24 14:55:00,102.28,102.29,102.09,102.2,92155.0,97.1484,97.1579,96.9679,97.0724,92155.0
2023-05-24 15:00:00,102.22,102.24,102.0,102.04,60496.0,97.0914,97.1104,96.8825,96.9204,60496.0
2023-05-24 15:05:00,102.06,102.25,102.04,102.17,27910.0,96.9394,97.1199,96.9204,97.0439,27910.0
2023-05-24 15:10:00,102.15,102.3,102.12,102.29,41175.0,97.0249,97.1674,96.9964,97.1579,41175.0
2023-05-24 15:15:00,102.27,102.66,102.26,102.63,46454.0,97.1389,97.5093,97.1294,97.4808,46454.0
2023-05-24 15:20:00,102.64,102.83,102.64,102.82,59611.0,97.4903,97.6708,97.4903,97.6613,59611.0
2023-05-24 15:25:00,102.83,102.92,102.8,102.86,40218.0,97.6708,97.7563,97.6423,97.6993,40218.0
2023-05-24 15:30:00,102.87,103.14,102.84,103.06,90606.0,97.7088,97.9653,97.6803,97.8893,90606.0
2023-05-24 15:35:00,103.06,103.07,102.77,102.93,42588.0,97.8893,97.8988,97.6138,97.7658,42588.0
2023-05-24 15:40:00,102.94,103.0,102.87,102.9,51213.0,97.7753,97.8323,97.7088,97.7373,51213.0
2023-05-24 15:45:00,102.89,103.01,102.81,103.0,66551.0,97.7278,97.8418,97.6518,97.8323,66551.0
2023-05-24 15:50:00,103.0,103.0,102.76,102.94,120850.0,97.8323,97.8323,97.6043,97.7753,120850.0
2023-05-24 15:55:00,102.94,103.13,102.94,102.98,368345.0,97.7753,97.9558,97.7753,97.8133,368345.0
2023-05-25 09:30:00,101.93,103.28,101.8,102.43,343722.0,96.816,98.0982,96.6925,97.2909,343722.0
2023-05-25 09:35:00,102.35,102.82,101.81,101.97,116839.0,97.2149,97.6613,96.702,96.854,116839.0
2023-05-25 09:40:00,101.94,102.5,101.94,102.45,71199.0,96.8255,97.3574,96.8255,97.3099,71199.0
2023-05-25 09:45:00,102.43,102.6,101.94,102.0,99412.0,97.2909,97.4523,96.8255,96.8825,99412.0
2023-05-25 09:50:00,101.97,102.37,101.77,102.28,77540.0,96.854,97.2339,96.664,97.1484,77540.0
2023-05-25 09:55:00,102.3,102.39,101.89,101.95,77760.0,97.1674,97.2529,96.778,96.835,77760.0
2023-05-25 10:00:00,101.95,102.16,101.8,101.94,53655.0,96.835,97.0344,96.6925,96.8255,53655.0
2023-05-25 10:05:00,101.97,102.06,101.77,101.84,70935.0,96.854,96.9394,96.664,96.7305,70935.0
2023-05-25 10:10:00,101.79,101.84,101.61,101.74,78378.0,96.683,96.7305,96.512,96.6355,78378.0
2023-05-25 10:15:00,101.73,101.99,101.68,101.75,44791.0,96.626,96.873,96.5785,96.645,44791.0
2023-05-25 10:20:00,101.73,101.79,101.53,101.54,65087.0,96.626,96.683,96.436,96.4455,65087.0
2023-05-25 10:25:00,101.54,101.8,101.47,101.71,64844.0,96.4455,96.6925,96.379,96.607,64844.0
2023-05-25 10:30:00,101.72,101.74,101.51,101.74,57538.0,96.6165,96.6355,96.417,96.6355,57538.0
2023-05-25 10:35:00,101.75,101.85,101.68,101.8,36254.0,96.645,96.74,96.5785,96.6925,36254.0
2023-05-25 10:40:00,101.78,101.83,101.6,101.66,36410.0,96.6735,96.721,96.5025,96.5595,36410.0
2023-05-25 10:45:00,101.66,101.78,101.64,101.78,51846.0,96.5595,96.6735,96.5405,96.6735,51846.0
2023-05-25 10:50:00,101.79,101.89,101.63,101.68,58757.0,96.683,96.778,96.531,96.5785,58757.0
2023-05-25 10:55:00,101.67,101.95,101.64,101.93,55122.0,96.569,96.835,96.5405,96.816,55122.0
2023-05-25 11:00:00,101.95,102.09,101.81,102.01,64740.0,96.835,96.9679,96.702,96.8919,64740.0
2023-05-25 11:05:00,102.01,102.32,102.0,102.23,42527.0,96.8919,97.1864,96.8825,97.1009,42527.0
2023-05-25 11:10:00,102.23,102.44,102.22,102.33,64527.0,97.1009,97.3004,97.0914,97.1959,64527.0
2023-05-25 11:15:00,102.32,102.43,102.11,102.31,93541.0,97.1864,97.2909,96.9869,97.1769,93541.0
2023-05-25 11:20:00,102.3,102.41,102.28,102.36,45156.0,97.1674,97.2719,97.1484,97.2244,45156.0
2023-05-25 11:25:00,102.34,102.38,102.18,102.22,61978.0,97.2054,97.2434,97.0534,97.0914,61978.0
2023-05-25 11:30:00,102.24,102.25,101.94,101.98,49435.0,97.1104,97.1199,96.8255,96.8635,49435.0
2023-05-25 11:35:00,101.94,102.06,101.89,101.91,35671.0,96.8255,96.9394,96.778,96.797,35671.0
2023-05-25 11:40:00,101.89,102.01,101.77,101.92,41986.0,96.778,96.8919,96.664,96.8065,41986.0
2023-05-25 11:45:00,101.92,102.3,101.92,102.3,33071.0,96.8065,97.1674,96.8065,97.1674,33071.0
2023-05-25 11:50:00,102.29,102.43,102.18,102.27,46797.0,97.1579,97.2909,97.0534,97.1389,46797.0
2023-05-25 11:55:00,102.25,102.55,102.23,102.55,68125.0,97.1199,97.4049,97.1009,97.4049,68125.0
2023-05-25 12:00:00,102.58,102.67,102.48,102.57,34138.0,97.4334,97.5188,97.3384,97.4239,34138.0
2023-05-25 12:05:00,102.57,102.62,102.38,102.45,70818.0,97.4239,97.4713,97.2434,97.3099,70818.0
2023-05-25 12:10:00,102.45,102.55,102.36,102.48,41182.0,97.3099,97.4049,97.2244,97.3384,41182.0
2023-05-25 12:15:00,102.49,102.66,102.47,102.64,39353.0,97.3479,97.5093,97.3289,97.4903,39353.0
2023-05-25 12:20:00,102.64,102.9,102.64,102.71,48292.0,97.4903,97.7373,97.4903,97.5568,48292.0
2023-05-25 12:25:00,102.73,102.76,102.53,102.66,53545.0,97.5758,97.6043,97.3859,97.5093,53545.0
2023-05-25 12:30:00,102.68,102.7,102.51,102.57,43098.0,97.5283,97.5473,97.3669,97.4239,43098.0
2023-05-25 12:35:00,102.59,102.74,102.57,102.72,40460.0,97.4428,97.5853,97.4239,97.5663,40460.0
2023-05-25 12:40:00,102.75,102.82,102.66,102.68,35872.0,97.5948,97.6613,97.5093,97.5283,35872.0
2023-05-25 12:45:00,102.68,102.88,102.67,102.77,47539.0,97.5283,97.7183,97.5188,97.6138,47539.0
2023-05-25 12:50:00,102.76,102.89,102.72,102.72,27016.0,97.6043,97.7278,97.5663,97.5663,27016.0
2023-05-25 12:55:00,102.7,102.83,102.56,102.6,82175.0,97.5473,97.6708,97.4144,97.4523,82175.0
2023-05-25 13:00:00,102.6,102.73,102.51,102.54,31794.0,97.4523,97.5758,97.3669,97.3954,31794.0
2023-05-25 13:05:00,102.55,102.6,102.47,102.53,29382.0,97.4049,97.4523,97.3289,97.3859,29382.0
2023-05-25 13:10:00,102.51,102.56,102.44,102.5,33845.0,97.3669,97.4144,97.3004,97.3574,33845.0
2023-05-25 13:15:00,102.49,102.67,102.49,102.67,37328.0,97.3479,97.5188,97.3479,97.5188,37328.0
2023-05-25 13:20:00,102.71,102.85,102.7,102.79,46502.0,97.5568,97.6898,97.5473,97.6328,46502.0
2023-05-25 13:25:00,102.8,102.99,102.79,102.95,106325.0,97.6423,97.8228,97.6328,97.7848,106325.0
2023-05-25 13:30:00,102.96,103.12,102.93,103.09,48012.0,97.7943,97.9463,97.7658,97.9178,48012.0
2023-05-25 13:35:00,103.1,103.16,103.01,103.14,31417.0,97.9273,97.9843,97.8418,97.9653,31417.0
2023-05-25 13:40:00,103.13,103.34,103.07,103.34,40717.0,97.9558,98.1552,97.8988,98.1552,40717.0
2023-05-25 13:45:00,103.33,103.47,103.23,103.46,78661.0,98.1457,98.2787,98.0507,98.2692,78661.0
2023-05-25 13:50:00,103.45,103.48,103.25,103.26,108221.0,98.2597,98.2882,98.0697,98.0792,108221.0
2023-05-25 13:55:00,103.26,103.34,103.11,103.34,60053.0,98.0792,98.1552,97.9368,98.1552,60053.0
2023-05-25 14:00:00,103.37,103.83,103.36,103.56,101175.0,98.1837,98.6206,98.1742,98.3642,101175.0
2023-05-25 14:05:00,103.54,103.63,103.45,103.45,118380.0,98.3452,98.4307,98.2597,98.2597,118380.0
2023-05-25 14:10:00,103.47,103.76,103.45,103.75,59175.0,98.2787,98.5541,98.2597,98.5447,59175.0
2023-05-25 14:15:00,103.74,103.83,103.66,103.76,45840.0,98.5352,98.6206,98.4592,98.5541,45840.0
2023-05-25 14:20:00,103.78,103.85,103.67,103.72,38981.0,98.5731,98.6396,98.4687,98.5162,38981.0
2023-05-25 14:25:00,103.71,103.9,103.7,103.71,51233.0,98.5067,98.6871,98.4972,98.5067,51233.0
2023-05-25 14:30:00,103.72,103.74,103.37,103.46,48236.0,98.5162,98.5352,98.1837,98.2692,48236.0
2023-05-25 14:35:00,103.46,103.46,103.28,103.36,55448.0,98.2692,98.2692,98.0982,98.1742,55448.0
2023-05-25 14:40:00,103.35,103.45,103.3,103.4,39594.0,98.1647,98.2597,98.1172,98.2122,39594.0
2023-05-25 14:45:00,103.39,103.41,103.2,103.28,55959.0,98.2027,98.2217,98.0222,98.0982,55959.0
2023-05-25 14:50:00,103.25,103.38,103.24,103.3,27602.0,98.0697,98.1932,98.0602,98.1172,27602.0
2023-05-25 14:55:00,103.31,103.35,103.15,103.16,57910.0,98.1267,98.1647,97.9748,97.9843,57910.0
2023-05-25 15:00:00,103.18,103.5,103.15,103.5,52433.0,98.0032,98.3072,97.9748,98.3072,52433.0
2023-05-25 15:05:00,103.51,103.64,103.45,103.62,63686.0,98.3167,98.4402,98.2597,98.4212,63686.0
2023-05-25 15:10:00,103.62,103.75,103.61,103.66,65406.0,98.4212,98.5447,98.4117,98.4592,65406.0
2023-05-25 15:15:00,103.66,103.81,103.56,103.8,74145.0,98.4592,98.6016,98.3642,98.5921,74145.0
2023-05-25 15:20:00,103.79,104.0,103.75,103.91,82265.0,98.5826,98.7821,98.5447,98.6966,82265.0
2023-05-25 15:25:00,103.93,103.95,103.81,103.86,56200.0,98.7156,98.7346,98.6016,98.6491,56200.0
2023-05-25 15:30:00,103.89,104.01,103.71,103.8,102612.0,98.6776,98.7916,98.5067,98.5921,102612.0
2023-05-25 15:35:00,103.83,103.92,103.73,103.86,76294.0,98.6206,98.7061,98.5257,98.6491,76294.0
2023-05-25 15:40:00,103.86,104.11,103.81,104.02,97289.0,98.6491,98.8866,98.6016,98.8011,97289.0
2023-05-25 15:45:00,104.02,104.05,103.72,103.82,106671.0,98.8011,98.8296,98.5162,98.6111,106671.0
2023-05-25 15:50:00,103.81,104.11,103.8,104.01,209481.0,98.6016,98.8866,98.5921,98.7916,209481.0
2023-05-25 15:55:00,104.01,104.09,103.9,103.99,630511.0,98.7916,98.8676,98.6871,98.7726,630511.0
2023-05-26 09:30:00,104.95,105.59,104.82,105.19,341077.0,99.6844,100.2923,99.561,99.9124,341077.0
2023-05-26 09:35:00,105.19,106.33,105.19,106.13,270035.0,99.9124,100.9952,99.9124,100.8052,270035.0
2023-05-26 09:40:00,106.18,106.24,105.9,106.17,142271.0,100.8527,100.9097,100.5868,100.8432,142271.0
2023-05-26 09:45:00,106.14,106.32,106.08,106.24,109054.0,100.8147,100.9857,100.7577,100.9097,109054.0
2023-05-26 09:50:00,106.22,106.48,106.18,106.48,110669.0,100.8907,101.1377,100.8527,101.1377,110669.0
2023-05-26 09:55:00,106.47,106.49,105.93,106.16,106726.0,101.1282,101.1472,100.6153,100.8337,106726.0
2023-05-26 10:00:00,106.17,106.74,106.15,106.66,111119.0,100.8432,101.3846,100.8242,101.3086,111119.0
2023-05-26 10:05:00,106.66,106.72,106.38,106.68,93103.0,101.3086,101.3656,101.0427,101.3276,93103.0
2023-05-26 10:10:00,106.67,107.18,106.57,107.17,108164.0,101.3181,101.8026,101.2232,101.7931,108164.0
2023-05-26 10:15:00,107.17,107.37,107.01,107.33,107079.0,101.7931,101.983,101.6411,101.945,107079.0
2023-05-26 10:20:00,107.33,107.58,107.33,107.56,78645.0,101.945,102.1825,101.945,102.1635,78645.0
2023-05-26 10:25:00,107.57,108.02,107.57,107.99,164942.0,102.173,102.6004,102.173,102.5719,164942.0
2023-05-26 10:30:00,108.0,108.07,107.76,107.81,138724.0,102.5814,102.6479,102.3535,102.401,138724.0
2023-05-26 10:35:00,107.83,108.0,107.78,107.92,104603.0,102.4199,102.5814,102.3725,102.5054,104603.0
2023-05-26 10:40:00,107.9,108.19,107.86,108.02,138643.0,102.4864,102.7619,102.4484,102.6004,138643.0
2023-05-26 10:45:00,108.03,108.29,107.98,108.28,84659.0,102.6099,102.8569,102.5624,102.8474,84659.0
2023-05-26 10:50:00,108.28,108.34,108.03,108.08,173977.0,102.8474,102.9044,102.6099,102.6574,173977.0
2023-05-26 10:55:00,108.07,108.12,107.93,108.08,95214.0,102.6479,102.6954,102.5149,102.6574,95214.0
2023-05-26 11:00:00,108.08,108.3,107.92,107.94,156481.0,102.6574,102.8664,102.5054,102.5244,156481.0
2023-05-26 11:05:00,107.94,108.02,107.59,107.7,154532.0,102.5244,102.6004,102.192,102.2965,154532.0
2023-05-26 11:10:00,107.68,107.87,107.45,107.85,84475.0,102.2775,102.4579,102.059,102.4389,84475.0
2023-05-26 11:15:00,107.89,107.96,107.53,107.55,141157.0,102.4769,102.5434,102.135,102.154,141157.0
2023-05-26 11:20:00,107.55,107.69,107.3,107.45,139583.0,102.154,102.287,101.9165,102.059,139583.0
2023-05-26 11:25:00,107.42,107.58,107.31,107.54,107590.0,102.0305,102.1825,101.926,102.1445,107590.0
2023-05-26 11:30:00,107.55,107.91,107.54,107.63,68302.0,102.154,102.4959,102.1445,102.23,68302.0
2023-05-26 11:35:00,107.64,107.66,107.56,107.66,38472.0,102.2395,102.2585,102.1635,102.2585,38472.0
2023-05-26 11:40:00,107.66,107.98,107.63,107.84,79356.0,102.2585,102.5624,102.23,102.4294,79356.0
2023-05-26 11:45:00,107.83,107.94,107.71,107.87,91166.0,102.4199,102.5244,102.306,102.4579,91166.0
2023-05-26 11:50:00,107.88,107.99,107.8,107.89,58182.0,102.4674,102.5719,102.3915,102.4769,58182.0
2023-05-26 11:55:00,107.88,107.96,107.77,107.91,53724.0,102.4674,102.5434,102.363,102.4959,53724.0
2023-05-26 12:00:00,107.91,107.96,107.84,107.92,61450.0,102.4959,102.5434,102.4294,102.5054,61450.0
2023-05-26 12:05:00,107.92,108.14,107.91,108.09,83664.0,102.5054,102.7144,102.4959,102.6669,83664.0
2023-05-26 12:10:00,108.1,108.11,107.98,108.05,79421.0,102.6764,102.6859,102.5624,102.6289,79421.0
2023-05-26 12:15:00,108.06,108.16,108.03,108.04,92063.0,102.6384,102.7334,102.6099,102.6194,92063.0
2023-05-26 12:20:00,108.04,108.4,108.04,108.29,102630.0,102.6194,102.9614,102.6194,102.8569,102630.0
2023-05-26 12:25:00,108.31,108.61,108.26,108.61,72898.0,102.8759,103.1608,102.8284,103.1608,72898.0
2023-05-26 12:30:00,108.61,108.74,108.6,108.69,48419.0,103.1608,103.2843,103.1513,103.2368,48419.0
2023-05-26 12:35:00,108.69,109.22,108.69,109.2,124180.0,103.2368,103.7402,103.2368,103.7212,124180.0
2023-05-26 12:40:00,109.21,109.34,108.96,108.99,110633.0,103.7307,103.8542,103.4933,103.5217,110633.0
2023-05-26 12:45:00,109.0,109.31,109.0,109.1,68688.0,103.5312,103.8257,103.5312,103.6262,68688.0
2023-05-26 12:50:00,109.12,109.24,109.02,109.17,56659.0,103.6452,103.7592,103.5502,103.6927,56659.0
2023-05-26 12:55:00,109.18,109.25,109.08,109.18,39901.0,103.7022,103.7687,103.6072,103.7022,39901.0
2023-05-26 13:00:00,109.19,109.37,109.14,109.35,98661.0,103.7117,103.8827,103.6642,103.8637,98661.0
2023-05-26 13:05:00,109.35,109.49,109.3,109.34,55724.0,103.8637,103.9967,103.8162,103.8542,55724.0
2023-05-26 13:10:00,109.34,109.6,109.31,109.56,61815.0,103.8542,104.1011,103.8257,104.0632,61815.0
2023-05-26 13:15:00,109.56,109.56,109.13,109.25,58534.0,104.0632,104.0632,103.6547,103.7687,58534.0
2023-05-26 13:20:00,109.25,109.26,109.16,109.19,33735.0,103.7687,103.7782,103.6832,103.7117,33735.0
2023-05-26 13:25:00,109.17,109.2,109.03,109.2,55209.0,103.6927,103.7212,103.5597,103.7212,55209.0
2023-05-26 13:30:00,109.21,109.21,109.07,109.12,47251.0,103.7307,103.7307,103.5977,103.6452,47251.0
2023-05-26 13:35:00,109.11,109.18,109.04,109.1,37504.0,103.6357,103.7022,103.5692,103.6262,37504.0
2023-05-26 13:40:00,109.09,109.09,108.76,108.77,68296.0,103.6167,103.6167,103.3033,103.3128,68296.0
2023-05-26 13:45:00,108.78,109.04,108.73,109.04,53229.0,103.3223,103.5692,103.2748,103.5692,53229.0
2023-05-26 13:50:00,109.04,109.23,109.04,109.18,31230.0,103.5692,103.7497,103.5692,103.7022,31230.0
2023-05-26 13:55:00,109.18,109.35,109.16,109.27,51637.0,103.7022,103.8637,103.6832,103.7877,51637.0
2023-05-26 14:00:00,109.28,109.47,109.22,109.26,90151.0,103.7972,103.9777,103.7402,103.7782,90151.0
2023-05-26 14:05:00,109.26,109.26,109.11,109.13,37939.0,103.7782,103.7782,103.6357,103.6547,37939.0
2023-05-26 14:10:00,109.14,109.4,109.14,109.37,37685.0,103.6642,103.9112,103.6642,103.8827,37685.0
2023-05-26 14:15:00,109.4,109.45,109.28,109.38,47391.0,103.9112,103.9587,103.7972,103.8922,47391.0
2023-05-26 14:20:00,109.37,109.63,109.35,109.53,43809.0,103.8827,104.1296,103.8637,104.0347,43809.0
2023-05-26 14:25:00,109.54,109.58,109.44,109.52,44024.0,104.0442,104.0821,103.9492,104.0252,44024.0
2023-05-26 14:30:00,109.51,109.76,109.49,109.76,73652.0,104.0157,104.2531,103.9967,104.2531,73652.0
2023-05-26 14:35:00,109.76,109.94,109.75,109.78,94269.0,104.2531,104.4241,104.2436,104.2721,94269.0
2023-05-26 14:40:00,109.8,110.0,109.8,109.98,151043.0,104.2911,104.4811,104.2911,104.4621,151043.0
2023-05-26 14:45:00,109.98,110.63,109.91,110.6,311803.0,104.4621,105.0795,104.3956,105.051,311803.0
2023-05-26 14:50:00,110.59,110.84,110.56,110.77,113891.0,105.0415,105.2789,105.013,105.2124,113891.0
2023-05-26 14:55:00,110.76,110.86,110.48,110.55,89204.0,105.2029,105.2979,104.937,105.0035,89204.0
2023-05-26 15:00:00,110.56,110.71,110.43,110.68,107370.0,105.013,105.1555,104.8895,105.127,107370.0
2023-05-26 15:05:00,110.67,110.99,110.65,110.99,108601.0,105.1175,105.4214,105.0985,105.4214,108601.0
2023-05-26 15:10:00,110.97,111.28,110.97,111.28,185783.0,105.4024,105.6969,105.4024,105.6969,185783.0
2023-05-26 15:15:00,111.27,111.28,111.08,111.09,129908.0,105.6874,105.6969,105.5069,105.5164,129908.0
2023-05-26 15:20:00,111.08,111.08,110.78,110.8,142558.0,105.5069,105.5069,105.2219,105.2409,142558.0
2023-05-26 15:25:00,110.8,110.8,110.4,110.44,190089.0,105.2409,105.2409,104.861,104.899,190089.0
2023-05-26 15:30:00,110.45,110.57,110.37,110.48,134133.0,104.9085,105.0225,104.8325,104.937,134133.0
2023-05-26 15:35:00,110.48,110.49,110.19,110.26,128846.0,104.937,104.9465,104.6615,104.728,128846.0
2023-05-26 15:40:00,110.24,110.39,110.18,110.34,106447.0,104.709,104.8515,104.652,104.804,106447.0
2023-05-26 15:45:00,110.33,110.52,110.3,110.47,128341.0,104.7945,104.975,104.766,104.9275,128341.0
2023-05-26 15:50:00,110.46,110.46,110.15,110.28,242498.0,104.918,104.918,104.6235,104.747,242498.0
2023-05-26 15:55:00,110.31,110.46,110.22,110.35,631692.0,104.7755,104.918,104.69,104.8135,631692.0
2023-05-30 09:30:00,114.49,116.34,114.29,115.66,1064657.0,108.7458,110.503,108.5558,109.8571,1064657.0
2023-05-30 09:35:00,115.66,115.87,114.86,115.61,260183.0,109.8571,110.0566,109.0972,109.8096,260183.0
2023-05-30 09:40:00,115.67,115.67,114.88,115.1,548426.0,109.8666,109.8666,109.1162,109.3252,548426.0
2023-05-30 09:45:00,115.16,115.57,115.06,115.25,283829.0,109.3822,109.7716,109.2872,109.4677,283829.0
2023-05-30 09:50:00,115.25,115.4,114.56,114.94,287150.0,109.4677,109.6101,108.8123,109.1732,287150.0
2023-05-30 09:55:00,114.94,115.06,114.4,114.56,271554.0,109.1732,109.2872,108.6603,108.8123,271554.0
2023-05-30 10:00:00,114.61,114.65,113.43,113.59,530081.0,108.8598,108.8978,107.739,107.891,530081.0
2023-05-30 10:05:00,113.61,114.39,113.5,113.64,230878.0,107.91,108.6508,107.8055,107.9384,230878.0
2023-05-30 10:10:00,113.65,113.77,113.22,113.26,117977.0,107.9479,108.0619,107.5395,107.5775,117977.0
2023-05-30 10:15:00,113.25,113.32,112.98,113.19,178460.0,107.568,107.6345,107.3116,107.511,178460.0
2023-05-30 10:20:00,113.24,113.59,112.94,113.02,162625.0,107.5585,107.891,107.2736,107.3496,162625.0
2023-05-30 10:25:00,113.04,113.13,112.71,112.94,160675.0,107.3686,107.454,107.0551,107.2736,160675.0
2023-05-30 10:30:00,112.95,113.2,112.61,113.11,108145.0,107.2831,107.5205,106.9601,107.435,108145.0
2023-05-30 10:35:00,113.13,113.68,113.05,113.61,105487.0,107.454,107.9764,107.3781,107.91,105487.0
2023-05-30 10:40:00,113.6,113.69,113.32,113.34,128665.0,107.9005,107.9859,107.6345,107.6535,128665.0
2023-05-30 10:45:00,113.34,113.9,113.33,113.86,84801.0,107.6535,108.1854,107.644,108.1474,84801.0
2023-05-30 10:50:00,113.86,114.34,113.75,114.11,187928.0,108.1474,108.6033,108.0429,108.3849,187928.0
2023-05-30 10:55:00,114.12,114.22,113.96,114.16,91853.0,108.3944,108.4893,108.2424,108.4324,91853.0
2023-05-30 11:00:00,114.18,114.31,114.06,114.31,83100.0,108.4514,108.5748,108.3374,108.5748,83100.0
2023-05-30 11:05:00,114.32,114.46,114.14,114.44,88431.0,108.5843,108.7173,108.4134,108.6983,88431.0
2023-05-30 11:10:00,114.44,114.48,114.06,114.25,91524.0,108.6983,108.7363,108.3374,108.5178,91524.0
2023-05-30 11:15:00,114.27,114.29,113.55,113.56,83070.0,108.5368,108.5558,107.853,107.8625,83070.0
2023-05-30 11:20:00,113.55,113.59,113.26,113.47,128007.0,107.853,107.891,107.5775,107.777,128007.0
2023-05-30 11:25:00,113.46,113.78,113.41,113.76,108672.0,107.7675,108.0714,107.72,108.0524,108672.0
2023-05-30 11:30:00,113.77,114.09,113.76,114.09,80931.0,108.0619,108.3659,108.0524,108.3659,80931.0
2023-05-30 11:35:00,114.09,114.29,114.04,114.21,87406.0,108.3659,108.5558,108.3184,108.4799,87406.0
2023-05-30 11:40:00,114.24,114.29,114.03,114.12,109890.0,108.5083,108.5558,108.3089,108.3944,109890.0
2023-05-30 11:45:00,114.12,114.5,114.04,114.44,100694.0,108.3944,108.7553,108.3184,108.6983,100694.0
2023-05-30 11:50:00,114.46,114.69,114.43,114.69,116830.0,108.7173,108.9358,108.6888,108.9358,116830.0
2023-05-30 11:55:00,114.7,114.77,114.39,114.42,76039.0,108.9453,109.0118,108.6508,108.6793,76039.0
2023-05-30 12:00:00,114.41,114.61,114.24,114.47,52614.0,108.6698,108.8598,108.5083,108.7268,52614.0
2023-05-30 12:05:00,114.46,114.66,114.4,114.56,55945.0,108.7173,108.9073,108.6603,108.8123,55945.0
2023-05-30 12:10:00,114.55,114.71,114.52,114.67,45177.0,108.8028,108.9548,108.7743,108.9168,45177.0
2023-05-30 12:15:00,114.66,114.86,114.6,114.78,86588.0,108.9073,109.0972,108.8503,109.0213,86588.0
2023-05-30 12:20:00,114.79,114.96,114.77,114.96,51085.0,109.0308,109.1922,109.0118,109.1922,51085.0
2023-05-30 12:25:00,114.94,115.1,114.6,114.6,130720.0,109.1732,109.3252,108.8503,108.8503,130720.0
2023-05-30 12:30:00,114.6,114.97,114.52,114.88,82719.0,108.8503,109.2017,108.7743,109.1162,82719.0
2023-05-30 12:35:00,114.85,114.99,114.71,114.8,77022.0,109.0877,109.2207,108.9548,109.0402,77022.0
2023-05-30 12:40:00,114.79,114.87,114.58,114.69,73662.0,109.0308,109.1067,108.8313,108.9358,73662.0
2023-05-30 12:45:00,114.69,114.84,114.64,114.8,64523.0,108.9358,109.0782,108.8883,109.0402,64523.0
2023-05-30 12:50:00,114.8,115.1,114.67,115.08,97504.0,109.0402,109.3252,108.9168,109.3062,97504.0
2023-05-30 12:55:00,115.07,115.14,115.01,115.1,59958.0,109.2967,109.3632,109.2397,109.3252,59958.0
2023-05-30 13:00:00,115.1,115.11,114.99,115.08,130816.0,109.3252,109.3347,109.2207,109.3062,130816.0
2023-05-30 13:05:00,115.06,115.19,115.01,115.09,59014.0,109.2872,109.4107,109.2397,109.3157,59014.0
2023-05-30 13:10:00,115.11,115.36,115.07,115.29,98501.0,109.3347,109.5722,109.2967,109.5057,98501.0
2023-05-30 13:15:00,115.29,115.32,115.08,115.3,68264.0,109.5057,109.5342,109.3062,109.5152,68264.0
2023-05-30 13:20:00,115.29,115.61,115.23,115.59,100064.0,109.5057,109.8096,109.4487,109.7906,100064.0
2023-05-30 13:25:00,115.62,115.66,115.09,115.26,76610.0,109.8191,109.8571,109.3157,109.4772,76610.0
2023-05-30 13:30:00,115.25,115.43,115.06,115.41,88859.0,109.4677,109.6386,109.2872,109.6196,88859.0
2023-05-30 13:35:00,115.4,115.54,115.17,115.17,73606.0,109.6101,109.7431,109.3917,109.3917,73606.0
2023-05-30 13:40:00,115.2,115.22,115.0,115.01,91020.0,109.4202,109.4392,109.2302,109.2397,91020.0
2023-05-30 13:45:00,115.0,115.45,115.0,115.45,108719.0,109.2302,109.6576,109.2302,109.6576,108719.0
2023-05-30 13:50:00,115.45,115.61,115.22,115.34,86844.0,109.6576,109.8096,109.4392,109.5532,86844.0
2023-05-30 13:55:00,115.33,115.34,115.0,115.21,63966.0,109.5437,109.5532,109.2302,109.4297,63966.0
2023-05-30 14:00:00,115.2,115.23,115.0,115.05,73900.0,109.4202,109.4487,109.2302,109.2777,73900.0
2023-05-30 14:05:00,115.05,115.35,115.05,115.33,41832.0,109.2777,109.5627,109.2777,109.5437,41832.0
2023-05-30 14:10:00,115.33,115.43,115.08,115.09,111678.0,109.5437,109.6386,109.3062,109.3157,111678.0
2023-05-30 14:15:00,115.07,115.25,115.0,115.25,58664.0,109.2967,109.4677,109.2302,109.4677,58664.0
2023-05-30 14:20:00,115.25,115.26,115.11,115.19,55823.0,109.4677,109.4772,109.3347,109.4107,55823.0
2023-05-30 14:25:00,115.21,115.3,115.16,115.16,101678.0,109.4297,109.5152,109.3822,109.3822,101678.0
2023-05-30 14:30:00,115.17,115.23,115.11,115.16,68109.0,109.3917,109.4487,109.3347,109.3822,68109.0
2023-05-30 14:35:00,115.17,115.24,115.04,115.23,76909.0,109.3917,109.4582,109.2682,109.4487,76909.0
2023-05-30 14:40:00,115.24,115.81,115.19,115.77,106939.0,109.4582,109.9996,109.4107,109.9616,106939.0
2023-05-30 14:45:00,115.78,115.82,115.62,115.76,96492.0,109.9711,110.0091,109.8191,109.9521,96492.0
2023-05-30 14:50:00,115.77,116.15,115.71,116.09,152953.0,109.9616,110.3225,109.9046,110.2655,152953.0
2023-05-30 14:55:00,116.11,116.12,115.7,115.78,120966.0,110.2845,110.294,109.8951,109.9711,120966.0
2023-05-30 15:00:00,115.8,116.11,115.72,116.02,110337.0,109.9901,110.2845,109.9141,110.199,110337.0
2023-05-30 15:05:00,116.03,116.35,115.94,116.33,193118.0,110.2085,110.5125,110.1231,110.4935,193118.0
2023-05-30 15:10:00,116.34,116.6,116.14,116.27,236622.0,110.503,110.7499,110.313,110.4365,236622.0
2023-05-30 15:15:00,116.27,116.27,115.9,116.1,189485.0,110.4365,110.4365,110.0851,110.275,189485.0
2023-05-30 15:20:00,116.11,116.49,116.1,116.4,141773.0,110.2845,110.6455,110.275,110.56,141773.0
2023-05-30 15:25:00,116.39,116.69,116.37,116.51,152296.0,110.5505,110.8354,110.5315,110.6645,152296.0
2023-05-30 15:30:00,116.51,116.56,116.13,116.13,123804.0,110.6645,110.7119,110.3035,110.3035,123804.0
2023-05-30 15:35:00,116.13,116.25,115.99,116.25,155425.0,110.3035,110.4175,110.1705,110.4175,155425.0
2023-05-30 15:40:00,116.25,116.27,116.06,116.2,124255.0,110.4175,110.4365,110.237,110.37,124255.0
2023-05-30 15:45:00,116.2,116.4,116.14,116.18,206586.0,110.37,110.56,110.313,110.351,206586.0
2023-05-30 15:50:00,116.19,116.31,115.92,116.0,376382.0,110.3605,110.4745,110.1041,110.18,376382.0
2023-05-30 15:55:00,116.0,116.11,115.75,116.05,701065.0,110.18,110.2845,109.9426,110.2275,701065.0
2023-05-31 09:30:00,113.63,114.0,113.16,113.3,543777.0,108.6903,109.0442,108.2407,108.3746,543777.0
2023-05-31 09:35:00,113.31,113.65,112.95,113.65,222380.0,108.3842,108.7094,108.0398,108.7094,222380.0
2023-05-31 09:40:00,113.69,113.69,112.62,112.84,206668.0,108.7477,108.7477,107.7242,107.9346,206668.0
2023-05-31 09:45:00,112.87,113.47,112.63,113.34,181674.0,107.9633,108.5372,107.7338,108.4129,181674.0
2023-05-31 09:50:00,113.33,113.69,113.1,113.16,178315.0,108.4033,108.7477,108.1833,108.2407,178315.0
2023-05-31 09:55:00,113.14,113.69,113.11,113.33,110084.0,108.2216,108.7477,108.1929,108.4033,110084.0
2023-05-31 10:00:00,113.34,113.43,113.06,113.19,79160.0,108.4129,108.499,108.1451,108.2694,79160.0
2023-05-31 10:05:00,113.18,113.19,112.75,112.87,77042.0,108.2598,108.2694,107.8485,107.9633,77042.0
2023-05-31 10:10:00,112.84,113.07,112.75,112.77,67856.0,107.9346,108.1546,107.8485,107.8677,67856.0
2023-05-31 10:15:00,112.78,112.83,112.51,112.74,125589.0,107.8772,107.9251,107.619,107.839,125589.0
2023-05-31 10:20:00,112.73,113.02,112.61,112.84,235902.0,107.8294,108.1068,107.7146,107.9346,235902.0
2023-05-31 10:25:00,112.84,113.02,112.4,112.84,113041.0,107.9346,108.1068,107.5138,107.9346,113041.0
2023-05-31 10:30:00,112.83,113.08,112.6,112.63,75585.0,107.9251,108.1642,107.7051,107.7338,75585.0
2023-05-31 10:35:00,112.65,112.83,112.57,112.73,67498.0,107.7529,107.9251,107.6764,107.8294,67498.0
2023-05-31 10:40:00,112.74,112.86,112.58,112.68,60431.0,107.839,107.9538,107.6859,107.7816,60431.0
2023-05-31 10:45:00,112.69,112.79,112.53,112.77,76620.0,107.7912,107.8868,107.6381,107.8677,76620.0
2023-05-31 10:50:00,112.76,112.98,112.73,112.92,67692.0,107.8581,108.0685,107.8294,108.0112,67692.0
2023-05-31 10:55:00,112.9,113.01,112.45,112.67,108626.0,107.992,108.0972,107.5616,107.772,108626.0
2023-05-31 11:00:00,112.68,112.69,112.37,112.47,91709.0,107.7816,107.7912,107.4851,107.5807,91709.0
2023-05-31 11:05:00,112.47,112.47,112.18,112.28,65907.0,107.5807,107.5807,107.3033,107.399,65907.0
2023-05-31 11:10:00,112.29,112.47,112.28,112.34,31894.0,107.4085,107.5807,107.399,107.4564,31894.0
2023-05-31 11:15:00,112.34,112.4,112.18,112.22,41792.0,107.4564,107.5138,107.3033,107.3416,41792.0
2023-05-31 11:20:00,112.23,112.38,112.22,112.37,36003.0,107.3511,107.4946,107.3416,107.4851,36003.0
2023-05-31 11:25:00,112.36,112.38,112.12,112.21,43256.0,107.4755,107.4946,107.2459,107.332,43256.0
2023-05-31 11:30:00,112.23,112.27,111.83,111.85,84659.0,107.3511,107.3894,106.9685,106.9877,84659.0
2023-05-31 11:35:00,111.85,111.99,111.72,111.9,156809.0,106.9877,107.1216,106.8633,107.0355,156809.0
2023-05-31 11:40:00,111.9,112.01,111.78,111.91,80443.0,107.0355,107.1407,106.9207,107.0451,80443.0
2023-05-31 11:45:00,111.9,112.05,111.6,112.0,139266.0,107.0355,107.179,106.7485,107.1311,139266.0
2023-05-31 11:50:00,111.97,112.33,111.92,112.33,84007.0,107.1025,107.4468,107.0546,107.4468,84007.0
2023-05-31 11:55:00,112.33,112.56,112.33,112.48,52186.0,107.4468,107.6668,107.4468,107.5903,52186.0
2023-05-31 12:00:00,112.49,112.79,112.49,112.61,64722.0,107.5998,107.8868,107.5998,107.7146,64722.0
2023-05-31 12:05:00,112.61,112.66,112.38,112.61,44553.0,107.7146,107.7625,107.4946,107.7146,44553.0
2023-05-31 12:10:00,112.61,112.66,112.54,112.64,45388.0,107.7146,107.7625,107.6477,107.7433,45388.0
2023-05-31 12:15:00,112.63,112.84,112.53,112.59,56943.0,107.7338,107.9346,107.6381,107.6955,56943.0
2023-05-31 12:20:00,112.59,112.63,112.47,112.51,39803.0,107.6955,107.7338,107.5807,107.619,39803.0
2023-05-31 12:25:00,112.5,112.53,112.25,112.27,43183.0,107.6094,107.6381,107.3703,107.3894,43183.0
2023-05-31 12:30:00,112.28,112.58,112.27,112.56,37326.0,107.399,107.6859,107.3894,107.6668,37326.0
2023-05-31 12:35:00,112.57,112.68,112.5,112.5,30581.0,107.6764,107.7816,107.6094,107.6094,30581.0
2023-05-31 12:40:00,112.5,112.57,112.43,112.55,28314.0,107.6094,107.6764,107.5425,107.6572,28314.0
2023-05-31 12:45:00,112.56,112.67,112.5,112.53,44683.0,107.6668,107.772,107.6094,107.6381,44683.0
2023-05-31 12:50:00,112.53,112.56,112.27,112.46,39767.0,107.6381,107.6668,107.3894,107.5711,39767.0
2023-05-31 12:55:00,112.46,112.47,112.27,112.3,29121.0,107.5711,107.5807,107.3894,107.4181,29121.0
2023-05-31 13:00:00,112.32,112.48,112.22,112.41,57401.0,107.4372,107.5903,107.3416,107.5233,57401.0
2023-05-31 13:05:00,112.39,112.56,112.37,112.56,29298.0,107.5042,107.6668,107.4851,107.6668,29298.0
2023-05-31 13:10:00,112.57,112.71,112.57,112.58,51854.0,107.6764,107.8103,107.6764,107.6859,51854.0
2023-05-31 13:15:00,112.58,112.94,112.58,112.86,39813.0,107.6859,108.0303,107.6859,107.9538,39813.0
2023-05-31 13:20:00,112.8,112.96,112.8,112.85,32257.0,107.8964,108.0494,107.8964,107.9442,32257.0
2023-05-31 13:25:00,112.88,113.22,112.84,113.22,50718.0,107.9729,108.2981,107.9346,108.2981,50718.0
2023-05-31 13:30:00,113.23,113.35,113.2,113.32,32622.0,108.3077,108.4225,108.279,108.3938,32622.0
2023-05-31 13:35:00,113.31,113.66,113.28,113.65,53783.0,108.3842,108.719,108.3555,108.7094,53783.0
2023-05-31 13:40:00,113.65,113.79,113.6,113.67,51002.0,108.7094,108.8433,108.6616,108.7285,51002.0
2023-05-31 13:45:00,113.66,113.69,113.36,113.43,48001.0,108.719,108.7477,108.432,108.499,48001.0
2023-05-31 13:50:00,113.43,113.7,113.43,113.6,49625.0,108.499,108.7572,108.499,108.6616,49625.0
2023-05-31 13:55:00,113.61,113.7,113.5,113.61,32926.0,108.6712,108.7572,108.5659,108.6712,32926.0
2023-05-31 14:00:00,113.6,113.64,113.42,113.61,34577.0,108.6616,108.6999,108.4894,108.6712,34577.0
2023-05-31 14:05:00,113.62,113.65,113.52,113.59,26708.0,108.6807,108.7094,108.5851,108.652,26708.0
2023-05-31 14:10:00,113.57,113.77,113.57,113.72,38445.0,108.6329,108.8242,108.6329,108.7764,38445.0
2023-05-31 14:15:00,113.73,113.84,113.64,113.78,39264.0,108.7859,108.8912,108.6999,108.8338,39264.0
2023-05-31 14:20:00,113.79,113.8,113.61,113.64,25437.0,108.8433,108.8529,108.6712,108.6999,25437.0
2023-05-31 14:25:00,113.64,113.9,113.64,113.88,30022.0,108.6999,108.9485,108.6999,108.9294,30022.0
2023-05-31 14:30:00,113.86,113.92,113.63,113.7,69362.0,108.9103,108.9677,108.6903,108.7572,69362.0
2023-05-31 14:35:00,113.69,113.95,113.64,113.74,56292.0,108.7477,108.9964,108.6999,108.7955,56292.0
2023-05-31 14:40:00,113.76,113.88,113.72,113.87,35490.0,108.8146,108.9294,108.7764,108.9199,35490.0
2023-05-31 14:45:00,113.87,113.96,113.71,113.75,35113.0,108.9199,109.0059,108.7668,108.8051,35113.0
2023-05-31 14:50:00,113.74,113.75,113.52,113.67,49936.0,108.7955,108.8051,108.5851,108.7285,49936.0
2023-05-31 14:55:00,113.69,113.82,113.69,113.79,25443.0,108.7477,108.872,108.7477,108.8433,25443.0
2023-05-31 15:00:00,113.79,113.79,113.32,113.43,63937.0,108.8433,108.8433,108.3938,108.499,63937.0
2023-05-31 15:05:00,113.44,113.47,113.28,113.46,52898.0,108.5085,108.5372,108.3555,108.5277,52898.0
2023-05-31 15:10:00,113.47,113.48,113.21,113.26,42113.0,108.5372,108.5468,108.2885,108.3364,42113.0
2023-05-31 15:15:00,113.27,113.32,113.23,113.27,40968.0,108.3459,108.3938,108.3077,108.3459,40968.0
2023-05-31 15:20:00,113.26,113.36,113.23,113.34,50837.0,108.3364,108.432,108.3077,108.4129,50837.0
2023-05-31 15:25:00,113.33,113.43,113.22,113.43,45551.0,108.4033,108.499,108.2981,108.499,45551.0
2023-05-31 15:30:00,113.45,113.59,113.36,113.51,65651.0,108.5181,108.652,108.432,108.5755,65651.0
2023-05-31 15:35:00,113.5,113.67,113.47,113.54,64297.0,108.5659,108.7285,108.5372,108.6042,64297.0
2023-05-31 15:40:00,113.54,113.66,113.41,113.51,93391.0,108.6042,108.719,108.4799,108.5755,93391.0
2023-05-31 15:45:00,113.52,113.59,113.36,113.49,89080.0,108.5851,108.652,108.432,108.5564,89080.0
2023-05-31 15:50:00,113.5,113.87,113.47,113.71,297810.0,108.5659,108.9199,108.5372,108.7668,297810.0
2023-05-31 15:55:00,113.72,113.73,113.28,113.47,619345.0,108.7764,108.7859,108.3555,108.5372,619345.0
2023-06-01 09:30:00,114.52,114.82,114.06,114.12,301478.0,109.5416,109.8286,109.1016,109.159,301478.0
2023-06-01 09:35:00,114.13,114.16,113.56,113.98,55808.0,109.1686,109.1972,108.6233,109.0251,55808.0
2023-06-01 09:40:00,113.95,114.43,113.9,113.98,57683.0,108.9964,109.4555,108.9485,109.0251,57683.0
2023-06-01 09:45:00,113.99,113.99,113.34,113.59,66266.0,109.0346,109.0346,108.4129,108.652,66266.0
2023-06-01 09:50:00,113.53,113.97,113.14,113.72,45108.0,108.5946,109.0155,108.2216,108.7764,45108.0
2023-06-01 09:55:00,113.73,113.76,113.54,113.54,58229.0,108.7859,108.8146,108.6042,108.6042,58229.0
2023-06-01 10:00:00,113.64,113.88,113.43,113.79,70604.0,108.6999,108.9294,108.499,108.8433,70604.0
2023-06-01 10:05:00,113.8,113.96,113.57,113.73,42521.0,108.8529,109.0059,108.6329,108.7859,42521.0
2023-06-01 10:10:00,113.7,113.8,113.1,113.43,73772.0,108.7572,108.8529,108.1833,108.499,73772.0
2023-06-01 10:15:00,113.43,113.46,112.8,112.92,92427.0,108.499,108.5277,107.8964,108.0112,92427.0
2023-06-01 10:20:00,112.91,112.91,112.31,112.41,106566.0,108.0016,108.0016,107.4277,107.5233,106566.0
2023-06-01 10:25:00,112.41,112.91,112.32,112.84,96108.0,107.5233,108.0016,107.4372,107.9346,96108.0
2023-06-01 10:30:00,112.88,113.02,112.77,112.83,54488.0,107.9729,108.1068,107.8677,107.9251,54488.0
2023-06-01 10:35:00,112.86,113.44,112.81,113.42,55423.0,107.9538,108.5085,107.9059,108.4894,55423.0
2023-06-01 10:40:00,113.4,113.87,113.35,113.84,96768.0,108.4703,108.9199,108.4225,108.8912,96768.0
2023-06-01 10:45:00,113.85,114.1,113.79,113.94,52281.0,108.9007,109.1399,108.8433,108.9868,52281.0
2023-06-01 10:50:00,113.96,114.07,113.82,113.99,55807.0,109.0059,109.1112,108.872,109.0346,55807.0
2023-06-01 10:55:00,114.01,114.24,113.89,114.24,70648.0,109.0538,109.2738,108.939,109.2738,70648.0
2023-06-01 11:00:00,114.24,114.26,113.97,114.11,38002.0,109.2738,109.2929,109.0155,109.1494,38002.0
2023-06-01 11:05:00,114.11,114.2,114.02,114.1,29713.0,109.1494,109.2355,109.0633,109.1399,29713.0
2023-06-01 11:10:00,114.1,114.54,114.08,114.48,69772.0,109.1399,109.5607,109.1207,109.5033,69772.0
2023-06-01 11:15:00,114.52,114.72,114.52,114.61,50354.0,109.5416,109.7329,109.5416,109.6277,50354.0
2023-06-01 11:20:00,114.59,114.6,114.33,114.43,64043.0,109.6086,109.6181,109.3599,109.4555,64043.0
2023-06-01 11:25:00,114.41,114.81,114.41,114.81,63101.0,109.4364,109.819,109.4364,109.819,63101.0
2023-06-01 11:30:00,114.82,114.91,114.75,114.81,56368.0,109.8286,109.9146,109.7616,109.819,56368.0
2023-06-01 11:35:00,114.82,114.94,114.56,114.62,39200.0,109.8286,109.9433,109.5799,109.6372,39200.0
2023-06-01 11:40:00,114.61,114.85,114.6,114.79,26653.0,109.6277,109.8573,109.6181,109.7999,26653.0
2023-06-01 11:45:00,114.8,115.0,114.78,114.98,40254.0,109.8094,110.0007,109.7903,109.9816,40254.0
2023-06-01 11:50:00,115.0,115.06,114.88,114.88,58238.0,110.0007,110.0581,109.8859,109.8859,58238.0
2023-06-01 11:55:00,114.89,115.1,114.75,115.06,44039.0,109.8955,110.0964,109.7616,110.0581,44039.0
2023-06-01 12:00:00,115.07,115.31,115.07,115.14,50621.0,110.0677,110.2973,110.0677,110.1346,50621.0
2023-06-01 12:05:00,115.15,115.26,115.05,115.16,45832.0,110.1442,110.2494,110.0486,110.1538,45832.0
2023-06-01 12:10:00,115.17,115.2,115.09,115.14,22829.0,110.1633,110.192,110.0868,110.1346,22829.0
2023-06-01 12:15:00,115.18,115.43,115.07,115.42,37110.0,110.1729,110.412,110.0677,110.4025,37110.0
2023-06-01 12:20:00,115.42,115.54,115.26,115.38,36682.0,110.4025,110.5173,110.2494,110.3642,36682.0
2023-06-01 12:25:00,115.44,115.48,115.2,115.26,27733.0,110.4216,110.4599,110.192,110.2494,27733.0
2023-06-01 12:30:00,115.28,115.39,115.14,115.21,27152.0,110.2686,110.3738,110.1346,110.2016,27152.0
2023-06-01 12:35:00,115.2,115.36,115.2,115.33,21110.0,110.192,110.3451,110.192,110.3164,21110.0
2023-06-01 12:40:00,115.33,115.37,115.13,115.15,22591.0,110.3164,110.3546,110.1251,110.1442,22591.0
2023-06-01 12:45:00,115.15,115.21,115.0,115.17,16858.0,110.1442,110.2016,110.0007,110.1633,16858.0
2023-06-01 12:50:00,115.2,115.44,115.13,115.36,37856.0,110.192,110.4216,110.1251,110.3451,37856.0
2023-06-01 12:55:00,115.37,115.46,115.29,115.36,34500.0,110.3546,110.4407,110.2781,110.3451,34500.0
2023-06-01 13:00:00,115.41,115.42,115.28,115.3,37495.0,110.3929,110.4025,110.2686,110.2877,37495.0
2023-06-01 13:05:00,115.31,115.41,115.24,115.32,37212.0,110.2973,110.3929,110.2303,110.3068,37212.0
2023-06-01 13:10:00,115.31,115.51,115.29,115.46,31681.0,110.2973,110.4886,110.2781,110.4407,31681.0
2023-06-01 13:15:00,115.5,115.5,115.4,115.47,26923.0,110.479,110.479,110.3833,110.4503,26923.0
2023-06-01 13:20:00,115.47,115.6,115.31,115.37,34139.0,110.4503,110.5746,110.2973,110.3546,34139.0
2023-06-01 13:25:00,115.38,115.44,115.29,115.41,45372.0,110.3642,110.4216,110.2781,110.3929,45372.0
2023-06-01 13:30:00,115.42,115.47,115.34,115.47,27989.0,110.4025,110.4503,110.3259,110.4503,27989.0
2023-06-01 13:35:00,115.46,115.53,115.42,115.46,28983.0,110.4407,110.5077,110.4025,110.4407,28983.0
2023-06-01 13:40:00,115.43,115.55,115.33,115.54,27284.0,110.412,110.5268,110.3164,110.5173,27284.0
2023-06-01 13:45:00,115.53,115.68,115.52,115.68,30038.0,110.5077,110.6512,110.4981,110.6512,30038.0
2023-06-01 13:50:00,115.69,115.73,115.63,115.71,40709.0,110.6607,110.699,110.6033,110.6799,40709.0
2023-06-01 13:55:00,115.72,115.74,115.57,115.73,25724.0,110.6894,110.7086,110.546,110.699,25724.0
2023-06-01 14:00:00,115.72,115.72,115.54,115.56,46463.0,110.6894,110.6894,110.5173,110.5364,46463.0
2023-06-01 14:05:00,115.58,115.69,115.5,115.54,55411.0,110.5555,110.6607,110.479,110.5173,55411.0
2023-06-01 14:10:00,115.54,115.55,115.35,115.4,25518.0,110.5173,110.5268,110.3355,110.3833,25518.0
2023-06-01 14:15:00,115.4,115.48,115.25,115.29,26247.0,110.3833,110.4599,110.2399,110.2781,26247.0
2023-06-01 14:20:00,115.29,115.51,115.28,115.41,30524.0,110.2781,110.4886,110.2686,110.3929,30524.0
2023-06-01 14:25:00,115.42,115.47,115.34,115.38,27516.0,110.4025,110.4503,110.3259,110.3642,27516.0
2023-06-01 14:30:00,115.38,115.49,115.29,115.46,54473.0,110.3642,110.4694,110.2781,110.4407,54473.0
2023-06-01 14:35:00,115.46,115.63,115.45,115.57,34925.0,110.4407,110.6033,110.4312,110.546,34925.0
2023-06-01 14:40:00,115.57,115.67,115.53,115.57,19559.0,110.546,110.6416,110.5077,110.546,19559.0
2023-06-01 14:45:00,115.56,115.61,115.51,115.57,20526.0,110.5364,110.5842,110.4886,110.546,20526.0
2023-06-01 14:50:00,115.58,115.73,115.5,115.72,29687.0,110.5555,110.699,110.479,110.6894,29687.0
2023-06-01 14:55:00,115.72,115.72,115.57,115.57,29382.0,110.6894,110.6894,110.546,110.546,29382.0
2023-06-01 15:00:00,115.58,115.96,115.55,115.95,147375.0,110.5555,110.919,110.5268,110.9094,147375.0
2023-06-01 15:05:00,115.96,116.19,115.94,116.15,79654.0,110.919,111.139,110.8999,111.1007,79654.0
2023-06-01 15:10:00,116.16,116.34,116.15,116.34,63267.0,111.1103,111.2825,111.1007,111.2825,63267.0
2023-06-01 15:15:00,116.34,116.56,116.34,116.54,83753.0,111.2825,111.4929,111.2825,111.4738,83753.0
2023-06-01 15:20:00,116.52,116.55,116.19,116.21,102618.0,111.4547,111.4833,111.139,111.1581,102618.0
2023-06-01 15:25:00,116.2,116.43,116.15,116.21,146079.0,111.1486,111.3686,111.1007,111.1581,146079.0
2023-06-01 15:30:00,116.2,116.24,115.78,115.87,141066.0,111.1486,111.1868,110.7468,110.8329,141066.0
2023-06-01 15:35:00,115.84,115.93,115.66,115.71,127412.0,110.8042,110.8903,110.632,110.6799,127412.0
2023-06-01 15:40:00,115.7,115.93,115.66,115.89,98464.0,110.6703,110.8903,110.632,110.852,98464.0
2023-06-01 15:45:00,115.9,116.07,115.88,115.98,74012.0,110.8616,111.0242,110.8425,110.9381,74012.0
2023-06-01 15:50:00,115.96,116.05,115.84,115.92,185505.0,110.919,111.0051,110.8042,110.8807,185505.0
2023-06-01 15:55:00,115.91,115.92,115.75,115.83,342783.0,110.8712,110.8807,110.7181,110.7946,342783.0
2023-06-02 09:30:00,116.87,117.4,115.83,115.85,313000.0,111.7894,112.2964,110.7946,110.8138,313000.0
2023-06-02 09:35:00,115.87,116.95,115.68,116.34,157949.0,110.8329,111.866,110.6512,111.2825,157949.0
2023-06-02 09:40:00,116.34,117.01,116.28,116.49,115297.0,111.2825,111.9234,111.2251,111.426,115297.0
2023-06-02 09:45:00,116.44,116.46,115.66,116.19,103013.0,111.3781,111.3973,110.632,111.139,103013.0
2023-06-02 09:50:00,116.14,116.21,115.7,115.86,129729.0,111.0912,111.1581,110.6703,110.8233,129729.0
2023-06-02 09:55:00,115.87,115.91,115.19,115.35,129359.0,110.8329,110.8712,110.1825,110.3355,129359.0
2023-06-02 10:00:00,115.34,115.37,114.99,115.19,152513.0,110.3259,110.3546,109.9912,110.1825,152513.0
2023-06-02 10:05:00,115.2,115.36,114.69,114.74,109547.0,110.192,110.3451,109.7042,109.752,109547.0
2023-06-02 10:10:00,114.74,115.43,114.74,115.3,68203.0,109.752,110.412,109.752,110.2877,68203.0
2023-06-02 10:15:00,115.31,115.63,115.11,115.63,71263.0,110.2973,110.6033,110.1059,110.6033,71263.0
2023-06-02 10:20:00,115.61,115.85,115.46,115.47,54501.0,110.5842,110.8138,110.4407,110.4503,54501.0
2023-06-02 10:25:00,115.41,115.98,115.36,115.92,64644.0,110.3929,110.9381,110.3451,110.8807,64644.0
2023-06-02 10:30:00,115.94,115.94,115.72,115.78,67137.0,110.8999,110.8999,110.6894,110.7468,67137.0
2023-06-02 10:35:00,115.79,116.23,115.68,116.21,89556.0,110.7564,111.1773,110.6512,111.1581,89556.0
2023-06-02 10:40:00,116.21,116.49,116.09,116.45,68939.0,111.1581,111.426,111.0433,111.3877,68939.0
2023-06-02 10:45:00,116.46,116.72,116.43,116.5,51096.0,111.3973,111.646,111.3686,111.4355,51096.0
2023-06-02 10:50:00,116.46,116.61,116.31,116.54,46313.0,111.3973,111.5407,111.2538,111.4738,46313.0
2023-06-02 10:55:00,116.55,116.8,116.49,116.74,51963.0,111.4833,111.7225,111.426,111.6651,51963.0
2023-06-02 11:00:00,116.76,116.93,116.67,116.83,47947.0,111.6842,111.8468,111.5981,111.7512,47947.0
2023-06-02 11:05:00,116.81,116.86,116.52,116.59,33399.0,111.732,111.7799,111.4547,111.5216,33399.0
2023-06-02 11:10:00,116.6,116.7,116.33,116.33,32165.0,111.5312,111.6268,111.2729,111.2729,32165.0
2023-06-02 11:15:00,116.35,116.47,116.2,116.22,30884.0,111.292,111.4068,111.1486,111.1677,30884.0
2023-06-02 11:20:00,116.22,116.51,116.22,116.5,31471.0,111.1677,111.4451,111.1677,111.4355,31471.0
2023-06-02 11:25:00,116.5,116.57,116.44,116.47,26494.0,111.4355,111.5025,111.3781,111.4068,26494.0
2023-06-02 11:30:00,116.48,116.54,116.26,116.3,26954.0,111.4164,111.4738,111.206,111.2442,26954.0
2023-06-02 11:35:00,116.31,116.35,116.14,116.24,31526.0,111.2538,111.292,111.0912,111.1868,31526.0
2023-06-02 11:40:00,116.25,116.45,116.22,116.44,32526.0,111.1964,111.3877,111.1677,111.3781,32526.0
2023-06-02 11:45:00,116.44,116.44,116.0,116.12,50892.0,111.3781,111.3781,110.9573,111.072,50892.0
2023-06-02 11:50:00,116.08,116.08,115.88,116.03,39038.0,111.0338,111.0338,110.8425,110.986,39038.0
2023-06-02 11:55:00,116.04,116.16,115.98,116.09,37950.0,110.9955,111.1103,110.9381,111.0433,37950.0
2023-06-02 12:00:00,116.1,116.1,115.84,115.93,30944.0,111.0529,111.0529,110.8042,110.8903,30944.0
2023-06-02 12:05:00,115.94,115.95,115.72,115.85,49887.0,110.8999,110.9094,110.6894,110.8138,49887.0
2023-06-02 12:10:00,115.88,115.9,115.66,115.7,26698.0,110.8425,110.8616,110.632,110.6703,26698.0
2023-06-02 12:15:00,115.71,115.89,115.64,115.75,49040.0,110.6799,110.852,110.6129,110.7181,49040.0
2023-06-02 12:20:00,115.76,115.86,115.76,115.8,22647.0,110.7277,110.8233,110.7277,110.766,22647.0
2023-06-02 12:25:00,115.81,115.85,115.66,115.75,27010.0,110.7755,110.8138,110.632,110.7181,27010.0
2023-06-02 12:30:00,115.77,115.8,115.56,115.65,27044.0,110.7373,110.766,110.5364,110.6225,27044.0
2023-06-02 12:35:00,115.67,115.7,115.5,115.6,26383.0,110.6416,110.6703,110.479,110.5746,26383.0
2023-06-02 12:40:00,115.61,115.68,115.56,115.63,16073.0,110.5842,110.6512,110.5364,110.6033,16073.0
2023-06-02 12:45:00,115.6,115.8,115.57,115.72,37750.0,110.5746,110.766,110.546,110.6894,37750.0
2023-06-02 12:50:00,115.73,115.84,115.7,115.82,40207.0,110.699,110.8042,110.6703,110.7851,40207.0
2023-06-02 12:55:00,115.82,115.83,115.45,115.47,26907.0,110.7851,110.7946,110.4312,110.4503,26907.0
2023-06-02 13:00:00,115.47,115.48,115.26,115.42,22353.0,110.4503,110.4599,110.2494,110.4025,22353.0
2023-06-02 13:05:00,115.42,115.6,115.42,115.56,27179.0,110.4025,110.5746,110.4025,110.5364,27179.0
2023-06-02 13:10:00,115.57,115.69,115.42,115.46,94908.0,110.546,110.6607,110.4025,110.4407,94908.0
2023-06-02 13:15:00,115.46,115.73,115.36,115.61,121596.0,110.4407,110.699,110.3451,110.5842,121596.0
2023-06-02 13:20:00,115.62,115.85,115.62,115.78,47367.0,110.5938,110.8138,110.5938,110.7468,47367.0
2023-06-02 13:25:00,115.8,116.0,115.79,115.95,53706.0,110.766,110.9573,110.7564,110.9094,53706.0
2023-06-02 13:30:00,115.95,115.97,115.68,115.73,40890.0,110.9094,110.9286,110.6512,110.699,40890.0
2023-06-02 13:35:00,115.75,115.78,115.6,115.65,23741.0,110.7181,110.7468,110.5746,110.6225,23741.0
2023-06-02 13:40:00,115.66,115.8,115.64,115.78,33678.0,110.632,110.766,110.6129,110.7468,33678.0
2023-06-02 13:45:00,115.76,115.86,115.68,115.81,30101.0,110.7277,110.8233,110.6512,110.7755,30101.0
2023-06-02 13:50:00,115.8,115.87,115.72,115.73,25102.0,110.766,110.8329,110.6894,110.699,25102.0
2023-06-02 13:55:00,115.73,115.81,115.68,115.8,37134.0,110.699,110.7755,110.6512,110.766,37134.0
2023-06-02 14:00:00,115.81,115.88,115.73,115.74,21420.0,110.7755,110.8425,110.699,110.7086,21420.0
2023-06-02 14:05:00,115.73,115.76,115.52,115.74,36809.0,110.699,110.7277,110.4981,110.7086,36809.0
2023-06-02 14:10:00,115.76,115.78,115.58,115.58,22244.0,110.7277,110.7468,110.5555,110.5555,22244.0
2023-06-02 14:15:00,115.58,115.68,115.55,115.65,21919.0,110.5555,110.6512,110.5268,110.6225,21919.0
2023-06-02 14:20:00,115.65,115.86,115.65,115.85,25133.0,110.6225,110.8233,110.6225,110.8138,25133.0
2023-06-02 14:25:00,115.85,115.89,115.7,115.77,28299.0,110.8138,110.852,110.6703,110.7373,28299.0
2023-06-02 14:30:00,115.77,115.84,115.72,115.73,28048.0,110.7373,110.8042,110.6894,110.699,28048.0
2023-06-02 14:35:00,115.7,115.77,115.66,115.71,24895.0,110.6703,110.7373,110.632,110.6799,24895.0
2023-06-02 14:40:00,115.72,115.73,115.59,115.6,26367.0,110.6894,110.699,110.5651,110.5746,26367.0
2023-06-02 14:45:00,115.61,115.71,115.59,115.69,33249.0,110.5842,110.6799,110.5651,110.6607,33249.0
2023-06-02 14:50:00,115.7,115.7,115.51,115.52,28505.0,110.6703,110.6703,110.4886,110.4981,28505.0
2023-06-02 14:55:00,115.52,115.53,115.27,115.36,41125.0,110.4981,110.5077,110.259,110.3451,41125.0
2023-06-02 15:00:00,115.38,115.45,115.38,115.4,24062.0,110.3642,110.4312,110.3642,110.3833,24062.0
2023-06-02 15:05:00,115.39,115.71,115.35,115.64,69415.0,110.3738,110.6799,110.3355,110.6129,69415.0
2023-06-02 15:10:00,115.61,115.61,115.47,115.54,39027.0,110.5842,110.5842,110.4503,110.5173,39027.0
2023-06-02 15:15:00,115.55,115.71,115.54,115.71,25824.0,110.5268,110.6799,110.5173,110.6799,25824.0
2023-06-02 15:20:00,115.72,115.79,115.57,115.58,25956.0,110.6894,110.7564,110.546,110.5555,25956.0
2023-06-02 15:25:00,115.54,115.59,115.49,115.5,23054.0,110.5173,110.5651,110.4694,110.479,23054.0
2023-06-02 15:30:00,115.48,115.53,115.43,115.49,35418.0,110.4599,110.5077,110.412,110.4694,35418.0
2023-06-02 15:35:00,115.5,115.66,115.49,115.55,37691.0,110.479,110.632,110.4694,110.5268,37691.0
2023-06-02 15:40:00,115.55,115.59,115.48,115.5,48080.0,110.5268,110.5651,110.4599,110.479,48080.0
2023-06-02 15:45:00,115.5,115.8,115.47,115.78,66918.0,110.479,110.766,110.4503,110.7468,66918.0
2023-06-02 15:50:00,115.76,115.85,115.63,115.78,112358.0,110.7277,110.8138,110.6033,110.7468,112358.0
2023-06-02 15:55:00,115.78,115.81,115.6,115.64,284113.0,110.7468,110.7755,110.5746,110.6129,284113.0
2023-06-05 09:30:00,115.63,115.63,114.98,115.09,156956.0,110.6033,110.6033,109.9816,110.0868,156956.0
2023-06-05 09:35:00,115.15,115.42,115.07,115.32,40757.0,110.1442,110.4025,110.0677,110.3068,40757.0
2023-06-05 09:40:00,115.33,115.92,115.17,115.65,93300.0,110.3164,110.8807,110.1633,110.6225,93300.0
2023-06-05 09:45:00,115.66,115.8,115.25,115.35,60192.0,110.632,110.766,110.2399,110.3355,60192.0
2023-06-05 09:50:00,115.34,115.44,114.74,114.74,58807.0,110.3259,110.4216,109.752,109.752,58807.0
2023-06-05 09:55:00,114.74,114.77,114.2,114.2,85345.0,109.752,109.7807,109.2355,109.2355,85345.0
2023-06-05 10:00:00,114.26,115.23,114.2,115.21,64776.0,109.2929,110.2207,109.2355,110.2016,64776.0
2023-06-05 10:05:00,115.22,115.41,114.85,114.91,34705.0,110.2112,110.3929,109.8573,109.9146,34705.0
2023-06-05 10:10:00,114.83,115.0,114.58,114.61,32228.0,109.8381,110.0007,109.599,109.6277,32228.0
2023-06-05 10:15:00,114.66,114.76,114.37,114.63,48402.0,109.6755,109.7712,109.3981,109.6468,48402.0
2023-06-05 10:20:00,114.66,114.7,114.47,114.62,31231.0,109.6755,109.7138,109.4938,109.6372,31231.0
2023-06-05 10:25:00,114.64,114.67,114.46,114.5,38315.0,109.6564,109.6851,109.4842,109.5225,38315.0
2023-06-05 10:30:00,114.5,114.5,114.26,114.42,33586.0,109.5225,109.5225,109.2929,109.4459,33586.0
2023-06-05 10:35:00,114.38,114.63,114.27,114.27,46264.0,109.4077,109.6468,109.3025,109.3025,46264.0
2023-06-05 10:40:00,114.29,114.85,114.26,114.85,46945.0,109.3216,109.8573,109.2929,109.8573,46945.0
2023-06-05 10:45:00,114.86,114.89,114.45,114.45,40576.0,109.8668,109.8955,109.4746,109.4746,40576.0
2023-06-05 10:50:00,114.49,114.74,114.49,114.74,23258.0,109.5129,109.752,109.5129,109.752,23258.0
2023-06-05 10:55:00,114.73,114.78,114.41,114.58,97174.0,109.7425,109.7903,109.4364,109.599,97174.0
2023-06-05 11:00:00,114.58,114.61,114.44,114.47,25227.0,109.599,109.6277,109.4651,109.4938,25227.0
2023-06-05 11:05:00,114.45,114.57,114.33,114.57,61860.0,109.4746,109.5894,109.3599,109.5894,61860.0
2023-06-05 11:10:00,114.57,114.62,114.44,114.49,36370.0,109.5894,109.6372,109.4651,109.5129,36370.0
2023-06-05 11:15:00,114.49,114.63,114.43,114.56,27827.0,109.5129,109.6468,109.4555,109.5799,27827.0
2023-06-05 11:20:00,114.52,114.6,114.47,114.56,31426.0,109.5416,109.6181,109.4938,109.5799,31426.0
2023-06-05 11:25:00,114.55,114.61,114.48,114.49,39775.0,109.5703,109.6277,109.5033,109.5129,39775.0
2023-06-05 11:30:00,114.48,114.73,114.46,114.65,97258.0,109.5033,109.7425,109.4842,109.6659,97258.0
2023-06-05 11:35:00,114.67,114.67,114.39,114.58,22158.0,109.6851,109.6851,109.4172,109.599,22158.0
2023-06-05 11:40:00,114.59,114.72,114.52,114.66,34465.0,109.6086,109.7329,109.5416,109.6755,34465.0
2023-06-05 11:45:00,114.67,114.7,114.51,114.61,28935.0,109.6851,109.7138,109.532,109.6277,28935.0
2023-06-05 11:50:00,114.59,114.72,114.57,114.62,17101.0,109.6086,109.7329,109.5894,109.6372,17101.0
2023-06-05 11:55:00,114.62,114.69,114.54,114.59,19791.0,109.6372,109.7042,109.5607,109.6086,19791.0
2023-06-05 12:00:00,114.6,114.69,114.38,114.42,22843.0,109.6181,109.7042,109.4077,109.4459,22843.0
2023-06-05 12:05:00,114.4,114.69,114.38,114.66,35234.0,109.4268,109.7042,109.4077,109.6755,35234.0
2023-06-05 12:10:00,114.69,114.86,114.65,114.84,28909.0,109.7042,109.8668,109.6659,109.8477,28909.0
2023-06-05 12:15:00,114.84,114.96,114.81,114.9,32865.0,109.8477,109.9625,109.819,109.9051,32865.0
2023-06-05 12:20:00,114.91,114.93,114.84,114.88,30983.0,109.9146,109.9338,109.8477,109.8859,30983.0
2023-06-05 12:25:00,114.85,114.94,114.82,114.92,27633.0,109.8573,109.9433,109.8286,109.9242,27633.0
2023-06-05 12:30:00,114.94,115.05,114.93,114.94,38845.0,109.9433,110.0486,109.9338,109.9433,38845.0
2023-06-05 12:35:00,114.95,115.01,114.85,114.9,26041.0,109.9529,110.0103,109.8573,109.9051,26041.0
2023-06-05 12:40:00,114.89,114.96,114.79,114.83,22697.0,109.8955,109.9625,109.7999,109.8381,22697.0
2023-06-05 12:45:00,114.83,114.92,114.8,114.8,19018.0,109.8381,109.9242,109.8094,109.8094,19018.0
2023-06-05 12:50:00,114.82,114.95,114.76,114.77,16629.0,109.8286,109.9529,109.7712,109.7807,16629.0
2023-06-05 12:55:00,114.78,114.82,114.63,114.66,29207.0,109.7903,109.8286,109.6468,109.6755,29207.0
2023-06-05 13:00:00,114.67,114.84,114.65,114.76,38525.0,109.6851,109.8477,109.6659,109.7712,38525.0
2023-06-05 13:05:00,114.76,114.93,114.76,114.86,25036.0,109.7712,109.9338,109.7712,109.8668,25036.0
2023-06-05 13:10:00,114.88,114.93,114.46,114.46,62070.0,109.8859,109.9338,109.4842,109.4842,62070.0
2023-06-05 13:15:00,114.49,114.64,114.35,114.63,55576.0,109.5129,109.6564,109.379,109.6468,55576.0
2023-06-05 13:20:00,114.65,114.8,114.6,114.78,18354.0,109.6659,109.8094,109.6181,109.7903,18354.0
2023-06-05 13:25:00,114.77,114.77,114.31,114.39,57616.0,109.7807,109.7807,109.3407,109.4172,57616.0
2023-06-05 13:30:00,114.37,114.44,114.27,114.41,28587.0,109.3981,109.4651,109.3025,109.4364,28587.0
2023-06-05 13:35:00,114.4,114.4,114.07,114.18,35842.0,109.4268,109.4268,109.1112,109.2164,35842.0
2023-06-05 13:40:00,114.19,114.28,114.15,114.16,24006.0,109.2259,109.312,109.1877,109.1972,24006.0
2023-06-05 13:45:00,114.16,114.34,114.03,114.06,46785.0,109.1972,109.3694,109.0729,109.1016,46785.0
2023-06-05 13:50:00,114.06,114.08,113.66,113.72,86081.0,109.1016,109.1207,108.719,108.7764,86081.0
2023-06-05 13:55:00,113.72,113.93,113.68,113.73,40367.0,108.7764,108.9772,108.7381,108.7859,40367.0
2023-06-05 14:00:00,113.73,113.8,113.69,113.8,27641.0,108.7859,108.8529,108.7477,108.8529,27641.0
2023-06-05 14:05:00,113.79,113.83,113.44,113.5,63286.0,108.8433,108.8816,108.5085,108.5659,63286.0
2023-06-05 14:10:00,113.48,113.49,113.16,113.34,71565.0,108.5468,108.5564,108.2407,108.4129,71565.0
2023-06-05 14:15:00,113.32,113.42,113.25,113.36,53735.0,108.3938,108.4894,108.3268,108.432,53735.0
2023-06-05 14:20:00,113.38,113.38,113.21,113.3,27119.0,108.4512,108.4512,108.2885,108.3746,27119.0
2023-06-05 14:25:00,113.29,113.3,113.1,113.19,37898.0,108.3651,108.3746,108.1833,108.2694,37898.0
2023-06-05 14:30:00,113.2,113.23,112.81,112.88,46816.0,108.279,108.3077,107.9059,107.9729,46816.0
2023-06-05 14:35:00,112.86,113.11,112.77,112.84,51280.0,107.9538,108.1929,107.8677,107.9346,51280.0
2023-06-05 14:40:00,112.85,113.06,112.81,112.99,26074.0,107.9442,108.1451,107.9059,108.0781,26074.0
2023-06-05 14:45:00,112.99,113.04,112.81,112.95,49286.0,108.0781,108.1259,107.9059,108.0398,49286.0
2023-06-05 14:50:00,112.95,113.12,112.81,113.11,46989.0,108.0398,108.2025,107.9059,108.1929,46989.0
2023-06-05 14:55:00,113.1,113.28,113.02,113.13,43981.0,108.1833,108.3555,108.1068,108.212,43981.0
2023-06-05 15:00:00,113.14,113.27,112.98,113.0,77048.0,108.2216,108.3459,108.0685,108.0877,77048.0
2023-06-05 15:05:00,113.01,113.08,112.81,112.93,45021.0,108.0972,108.1642,107.9059,108.0207,45021.0
2023-06-05 15:10:00,112.91,113.02,112.81,112.97,60353.0,108.0016,108.1068,107.9059,108.059,60353.0
2023-06-05 15:15:00,112.99,113.1,112.92,113.04,62023.0,108.0781,108.1833,108.0112,108.1259,62023.0
2023-06-05 15:20:00,113.04,113.16,112.81,112.87,76283.0,108.1259,108.2407,107.9059,107.9633,76283.0
2023-06-05 15:25:00,112.88,112.91,112.68,112.88,75650.0,107.9729,108.0016,107.7816,107.9729,75650.0
2023-06-05 15:30:00,112.85,112.89,112.67,112.75,67066.0,107.9442,107.9825,107.772,107.8485,67066.0
2023-06-05 15:35:00,112.75,112.77,112.65,112.73,88925.0,107.8485,107.8677,107.7529,107.8294,88925.0
2023-06-05 15:40:00,112.72,112.88,112.64,112.87,122667.0,107.8198,107.9729,107.7433,107.9633,122667.0
2023-06-05 15:45:00,112.86,112.97,112.73,112.96,116046.0,107.9538,108.059,107.8294,108.0494,116046.0
2023-06-05 15:50:00,112.97,113.1,112.8,113.0,200293.0,108.059,108.1833,107.8964,108.0877,200293.0
2023-06-05 15:55:00,112.98,113.06,112.7,112.72,397067.0,108.0685,108.1451,107.8007,107.8198,397067.0
2023-06-06 09:30:00,112.51,112.72,112.26,112.43,139949.0,107.619,107.8198,107.3798,107.5425,139949.0
2023-06-06 09:35:00,112.41,113.11,112.24,113.11,89249.0,107.5233,108.1929,107.3607,108.1929,89249.0
2023-06-06 09:40:00,113.06,113.62,113.01,113.09,108552.0,108.1451,108.6807,108.0972,108.1738,108552.0
2023-06-06 09:45:00,113.03,113.69,113.03,113.65,65745.0,108.1164,108.7477,108.1164,108.7094,65745.0
2023-06-06 09:50:00,113.65,113.97,113.41,113.9,144938.0,108.7094,109.0155,108.4799,108.9485,144938.0
2023-06-06 09:55:00,113.9,114.13,113.53,114.03,57924.0,108.9485,109.1686,108.5946,109.0729,57924.0
2023-06-06 10:00:00,113.99,114.59,113.99,114.45,115707.0,109.0346,109.6086,109.0346,109.4746,115707.0
2023-06-06 10:05:00,114.48,114.92,114.37,114.89,91469.0,109.5033,109.9242,109.3981,109.8955,91469.0
2023-06-06 10:10:00,114.9,114.97,114.62,114.81,60854.0,109.9051,109.972,109.6372,109.819,60854.0
2023-06-06 10:15:00,114.8,114.97,114.66,114.95,67062.0,109.8094,109.972,109.6755,109.9529,67062.0
2023-06-06 10:20:00,114.9,115.05,114.65,114.82,65383.0,109.9051,110.0486,109.6659,109.8286,65383.0
2023-06-06 10:25:00,114.83,114.83,114.63,114.68,47878.0,109.8381,109.8381,109.6468,109.6946,47878.0
2023-06-06 10:30:00,114.64,114.82,114.58,114.6,50203.0,109.6564,109.8286,109.599,109.6181,50203.0
2023-06-06 10:35:00,114.61,114.79,114.49,114.54,59771.0,109.6277,109.7999,109.5129,109.5607,59771.0
2023-06-06 10:40:00,114.52,114.69,114.45,114.66,28391.0,109.5416,109.7042,109.4746,109.6755,28391.0
2023-06-06 10:45:00,114.67,115.06,114.66,115.06,67062.0,109.6851,110.0581,109.6755,110.0581,67062.0
2023-06-06 10:50:00,115.05,115.32,115.04,115.23,49667.0,110.0486,110.3068,110.039,110.2207,49667.0
2023-06-06 10:55:00,115.22,115.52,115.18,115.51,73337.0,110.2112,110.4981,110.1729,110.4886,73337.0
2023-06-06 11:00:00,115.51,115.7,115.38,115.63,62444.0,110.4886,110.6703,110.3642,110.6033,62444.0
2023-06-06 11:05:00,115.64,115.87,115.58,115.84,84353.0,110.6129,110.8329,110.5555,110.8042,84353.0
2023-06-06 11:10:00,115.82,116.0,115.75,115.9,102827.0,110.7851,110.9573,110.7181,110.8616,102827.0
2023-06-06 11:15:00,115.91,116.38,115.91,116.34,92105.0,110.8712,111.3207,110.8712,111.2825,92105.0
2023-06-06 11:20:00,116.36,116.43,116.0,116.01,99839.0,111.3016,111.3686,110.9573,110.9668,99839.0
2023-06-06 11:25:00,116.0,116.17,115.58,116.08,123979.0,110.9573,111.1199,110.5555,111.0338,123979.0
2023-06-06 11:30:00,116.09,116.24,116.05,116.15,43469.0,111.0433,111.1868,111.0051,111.1007,43469.0
2023-06-06 11:35:00,116.15,116.19,115.97,116.16,35392.0,111.1007,111.139,110.9286,111.1103,35392.0
2023-06-06 11:40:00,116.14,116.25,116.05,116.25,41509.0,111.0912,111.1964,111.0051,111.1964,41509.0
2023-06-06 11:45:00,116.25,116.71,116.24,116.66,85444.0,111.1964,111.6364,111.1868,111.5886,85444.0
2023-06-06 11:50:00,116.66,116.69,116.5,116.57,42991.0,111.5886,111.6173,111.4355,111.5025,42991.0
2023-06-06 11:55:00,116.57,116.65,116.35,116.62,68880.0,111.5025,111.579,111.292,111.5503,68880.0
2023-06-06 12:00:00,116.64,116.79,116.63,116.72,37191.0,111.5694,111.7129,111.5599,111.646,37191.0
2023-06-06 12:05:00,116.7,116.7,116.27,116.5,43349.0,111.6268,111.6268,111.2155,111.4355,43349.0
2023-06-06 12:10:00,116.49,116.5,116.32,116.39,42622.0,111.426,111.4355,111.2633,111.3303,42622.0
2023-06-06 12:15:00,116.39,116.49,116.34,116.37,34576.0,111.3303,111.426,111.2825,111.3112,34576.0
2023-06-06 12:20:00,116.38,116.46,116.34,116.39,47872.0,111.3207,111.3973,111.2825,111.3303,47872.0
2023-06-06 12:25:00,116.41,116.55,116.4,116.45,20826.0,111.3494,111.4833,111.3399,111.3877,20826.0
2023-06-06 12:30:00,116.45,116.53,116.39,116.43,29505.0,111.3877,111.4642,111.3303,111.3686,29505.0
2023-06-06 12:35:00,116.42,116.43,116.07,116.14,19889.0,111.359,111.3686,111.0242,111.0912,19889.0
2023-06-06 12:40:00,116.14,116.17,115.83,115.99,34073.0,111.0912,111.1199,110.7946,110.9477,34073.0
2023-06-06 12:45:00,115.96,116.01,115.69,115.7,33535.0,110.919,110.9668,110.6607,110.6703,33535.0
2023-06-06 12:50:00,115.69,115.86,115.59,115.76,64663.0,110.6607,110.8233,110.5651,110.7277,64663.0
2023-06-06 12:55:00,115.74,115.78,115.39,115.53,43653.0,110.7086,110.7468,110.3738,110.5077,43653.0
2023-06-06 13:00:00,115.52,115.73,115.52,115.69,42721.0,110.4981,110.699,110.4981,110.6607,42721.0
2023-06-06 13:05:00,115.69,115.77,115.59,115.74,36354.0,110.6607,110.7373,110.5651,110.7086,36354.0
2023-06-06 13:10:00,115.75,115.89,115.72,115.83,28622.0,110.7181,110.852,110.6894,110.7946,28622.0
2023-06-06 13:15:00,115.84,115.89,115.67,115.75,39078.0,110.8042,110.852,110.6416,110.7181,39078.0
2023-06-06 13:20:00,115.73,115.77,115.54,115.61,33360.0,110.699,110.7373,110.5173,110.5842,33360.0
2023-06-06 13:25:00,115.57,115.76,115.38,115.76,31554.0,110.546,110.7277,110.3642,110.7277,31554.0
2023-06-06 13:30:00,115.76,115.81,115.63,115.74,34840.0,110.7277,110.7755,110.6033,110.7086,34840.0
2023-06-06 13:35:00,115.73,115.82,115.73,115.76,17684.0,110.699,110.7851,110.699,110.7277,17684.0
2023-06-06 13:40:00,115.76,115.77,115.64,115.71,16998.0,110.7277,110.7373,110.6129,110.6799,16998.0
2023-06-06 13:45:00,115.72,115.89,115.72,115.82,26374.0,110.6894,110.852,110.6894,110.7851,26374.0
2023-06-06 13:50:00,115.83,115.84,115.6,115.61,22254.0,110.7946,110.8042,110.5746,110.5842,22254.0
2023-06-06 13:55:00,115.6,115.6,115.31,115.53,61230.0,110.5746,110.5746,110.2973,110.5077,61230.0
2023-06-06 14:00:00,115.53,115.72,115.51,115.67,32179.0,110.5077,110.6894,110.4886,110.6416,32179.0
2023-06-06 14:05:00,115.68,115.69,115.51,115.66,33889.0,110.6512,110.6607,110.4886,110.632,33889.0
2023-06-06 14:10:00,115.66,115.89,115.63,115.89,30754.0,110.632,110.852,110.6033,110.852,30754.0
2023-06-06 14:15:00,115.89,115.96,115.77,115.9,27844.0,110.852,110.919,110.7373,110.8616,27844.0
2023-06-06 14:20:00,115.88,115.91,115.79,115.82,26355.0,110.8425,110.8712,110.7564,110.7851,26355.0
2023-06-06 14:25:00,115.85,115.96,115.8,115.93,25707.0,110.8138,110.919,110.766,110.8903,25707.0
2023-06-06 14:30:00,115.92,115.96,115.84,115.88,16131.0,110.8807,110.919,110.8042,110.8425,16131.0
2023-06-06 14:35:00,115.87,115.87,115.77,115.81,34614.0,110.8329,110.8329,110.7373,110.7755,34614.0
2023-06-06 14:40:00,115.8,115.93,115.73,115.88,30787.0,110.766,110.8903,110.699,110.8425,30787.0
2023-06-06 14:45:00,115.82,116.09,115.82,116.0,74874.0,110.7851,111.0433,110.7851,110.9573,74874.0
2023-06-06 14:50:00,116.0,116.23,116.0,116.17,48539.0,110.9573,111.1773,110.9573,111.1199,48539.0
2023-06-06 14:55:00,116.17,116.18,116.01,116.07,30853.0,111.1199,111.1294,110.9668,111.0242,30853.0
2023-06-06 15:00:00,116.08,116.22,116.08,116.22,50598.0,111.0338,111.1677,111.0338,111.1677,50598.0
2023-06-06 15:05:00,116.22,116.37,116.22,116.27,40208.0,111.1677,111.3112,111.1677,111.2155,40208.0
2023-06-06 15:10:00,116.26,116.33,116.2,116.25,34618.0,111.206,111.2729,111.1486,111.1964,34618.0
2023-06-06 15:15:00,116.23,116.34,116.18,116.34,40378.0,111.1773,111.2825,111.1294,111.2825,40378.0
2023-06-06 15:20:00,116.35,116.41,116.28,116.39,33462.0,111.292,111.3494,111.2251,111.3303,33462.0
2023-06-06 15:25:00,116.41,116.41,116.15,116.34,56286.0,111.3494,111.3494,111.1007,111.2825,56286.0
2023-06-06 15:30:00,116.35,116.35,116.11,116.12,54850.0,111.292,111.292,111.0625,111.072,54850.0
2023-06-06 15:35:00,116.11,116.14,115.89,115.94,69874.0,111.0625,111.0912,110.852,110.8999,69874.0
2023-06-06 15:40:00,115.94,116.25,115.9,116.22,70593.0,110.8999,111.1964,110.8616,111.1677,70593.0
2023-06-06 15:45:00,116.21,116.24,116.09,116.09,76507.0,111.1581,111.1868,111.0433,111.0433,76507.0
2023-06-06 15:50:00,116.07,116.28,115.97,116.27,144530.0,111.0242,111.2251,110.9286,111.2155,144530.0
2023-06-06 15:55:00,116.27,116.45,116.24,116.37,390236.0,111.2155,111.3877,111.1868,111.3112,390236.0
2023-06-07 09:30:00,116.63,116.74,115.91,116.01,218650.0,111.5599,111.6651,110.8712,110.9668,218650.0
2023-06-07 09:35:00,116.06,116.07,115.63,115.76,122324.0,111.0146,111.0242,110.6033,110.7277,122324.0
2023-06-07 09:40:00,115.74,115.95,115.45,115.76,96209.0,110.7086,110.9094,110.4312,110.7277,96209.0
2023-06-07 09:45:00,115.78,116.35,115.67,116.1,83777.0,110.7468,111.292,110.6416,111.0529,83777.0
2023-06-07 09:50:00,116.1,116.39,115.8,115.82,80944.0,111.0529,111.3303,110.766,110.7851,80944.0
2023-06-07 09:55:00,115.79,116.26,115.74,116.24,67667.0,110.7564,111.206,110.7086,111.1868,67667.0
2023-06-07 10:00:00,116.23,116.53,116.12,116.44,57379.0,111.1773,111.4642,111.072,111.3781,57379.0
2023-06-07 10:05:00,116.42,116.93,116.36,116.87,54297.0,111.359,111.8468,111.3016,111.7894,54297.0
2023-06-07 10:10:00,116.84,117.16,116.84,116.94,135805.0,111.7607,112.0668,111.7607,111.8564,135805.0
2023-06-07 10:15:00,116.89,116.99,116.62,116.77,67224.0,111.8086,111.9042,111.5503,111.6938,67224.0
2023-06-07 10:20:00,116.73,116.88,116.61,116.63,37580.0,111.6555,111.799,111.5407,111.5599,37580.0
2023-06-07 10:25:00,116.63,116.88,116.52,116.82,35324.0,111.5599,111.799,111.4547,111.7416,35324.0
2023-06-07 10:30:00,116.82,116.97,116.71,116.72,61549.0,111.7416,111.8851,111.6364,111.646,61549.0
2023-06-07 10:35:00,116.71,116.8,116.49,116.8,67074.0,111.6364,111.7225,111.426,111.7225,67074.0
2023-06-07 10:40:00,116.81,116.81,116.18,116.2,55857.0,111.732,111.732,111.1294,111.1486,55857.0
2023-06-07 10:45:00,116.21,116.26,116.07,116.11,33955.0,111.1581,111.206,111.0242,111.0625,33955.0
2023-06-07 10:50:00,116.08,116.1,115.56,115.62,84638.0,111.0338,111.0529,110.5364,110.5938,84638.0
2023-06-07 10:55:00,115.62,116.1,115.59,116.1,53449.0,110.5938,111.0529,110.5651,111.0529,53449.0
2023-06-07 11:00:00,116.1,116.18,115.95,116.12,25764.0,111.0529,111.1294,110.9094,111.072,25764.0
2023-06-07 11:05:00,116.13,116.18,116.01,116.13,22979.0,111.0816,111.1294,110.9668,111.0816,22979.0
2023-06-07 11:10:00,116.15,116.15,115.83,115.9,37721.0,111.1007,111.1007,110.7946,110.8616,37721.0
2023-06-07 11:15:00,115.92,115.94,115.5,115.65,75961.0,110.8807,110.8999,110.479,110.6225,75961.0
2023-06-07 11:20:00,115.67,115.83,115.58,115.75,19871.0,110.6416,110.7946,110.5555,110.7181,19871.0
2023-06-07 11:25:00,115.75,115.97,115.71,115.95,34264.0,110.7181,110.9286,110.6799,110.9094,34264.0
2023-06-07 11:30:00,115.95,116.43,115.93,116.37,33629.0,110.9094,111.3686,110.8903,111.3112,33629.0
2023-06-07 11:35:00,116.36,116.5,116.25,116.5,29029.0,111.3016,111.4355,111.1964,111.4355,29029.0
2023-06-07 11:40:00,116.47,116.54,116.22,116.22,28498.0,111.4068,111.4738,111.1677,111.1677,28498.0
2023-06-07 11:45:00,116.21,116.75,116.21,116.7,56456.0,111.1581,111.6747,111.1581,111.6268,56456.0
2023-06-07 11:50:00,116.7,116.72,116.22,116.57,35967.0,111.6268,111.646,111.1677,111.5025,35967.0
2023-06-07 11:55:00,116.52,116.55,116.09,116.2,16539.0,111.4547,111.4833,111.0433,111.1486,16539.0
2023-06-07 12:00:00,116.18,116.27,116.09,116.19,20201.0,111.1294,111.2155,111.0433,111.139,20201.0
2023-06-07 12:05:00,116.21,116.25,116.02,116.16,15185.0,111.1581,111.1964,110.9764,111.1103,15185.0
2023-06-07 12:10:00,116.09,116.19,115.95,115.98,24258.0,111.0433,111.139,110.9094,110.9381,24258.0
2023-06-07 12:15:00,116.0,116.07,115.87,115.96,20375.0,110.9573,111.0242,110.8329,110.919,20375.0
2023-06-07 12:20:00,115.95,115.98,115.68,115.78,30234.0,110.9094,110.9381,110.6512,110.7468,30234.0
2023-06-07 12:25:00,115.78,115.81,115.52,115.68,22364.0,110.7468,110.7755,110.4981,110.6512,22364.0
2023-06-07 12:30:00,115.69,115.81,115.66,115.81,24404.0,110.6607,110.7755,110.632,110.7755,24404.0
2023-06-07 12:35:00,115.81,115.82,115.61,115.66,19119.0,110.7755,110.7851,110.5842,110.632,19119.0
2023-06-07 12:40:00,115.66,115.68,115.52,115.63,23449.0,110.632,110.6512,110.4981,110.6033,23449.0
2023-06-07 12:45:00,115.61,115.77,115.6,115.75,15906.0,110.5842,110.7373,110.5746,110.7181,15906.0
2023-06-07 12:50:00,115.75,115.75,115.34,115.34,34889.0,110.7181,110.7181,110.3259,110.3259,34889.0
2023-06-07 12:55:00,115.35,115.5,115.24,115.41,40433.0,110.3355,110.479,110.2303,110.3929,40433.0
2023-06-07 13:00:00,115.4,115.45,115.28,115.29,18578.0,110.3833,110.4312,110.2686,110.2781,18578.0
2023-06-07 13:05:00,115.29,115.54,115.21,115.52,36944.0,110.2781,110.5173,110.2016,110.4981,36944.0
2023-06-07 13:10:00,115.52,115.66,115.33,115.33,36346.0,110.4981,110.632,110.3164,110.3164,36346.0
2023-06-07 13:15:00,115.32,115.35,115.02,115.03,41950.0,110.3068,110.3355,110.0199,110.0294,41950.0
2023-06-07 13:20:00,115.04,115.08,114.79,114.98,50361.0,110.039,110.0773,109.7999,109.9816,50361.0
2023-06-07 13:25:00,114.97,115.12,114.92,115.03,41593.0,109.972,110.1155,109.9242,110.0294,41593.0
2023-06-07 13:30:00,115.01,115.05,114.75,114.77,35959.0,110.0103,110.0486,109.7616,109.7807,35959.0
2023-06-07 13:35:00,114.76,114.83,114.52,114.57,33857.0,109.7712,109.8381,109.5416,109.5894,33857.0
2023-06-07 13:40:00,114.58,114.76,114.57,114.74,17797.0,109.599,109.7712,109.5894,109.752,17797.0
2023-06-07 13:45:00,114.76,114.85,114.54,114.55,51128.0,109.7712,109.8573,109.5607,109.5703,51128.0
2023-06-07 13:50:00,114.54,114.66,114.49,114.65,13917.0,109.5607,109.6755,109.5129,109.6659,13917.0
2023-06-07 13:55:00,114.67,114.86,114.65,114.73,27244.0,109.6851,109.8668,109.6659,109.7425,27244.0
2023-06-07 14:00:00,114.75,114.9,114.71,114.82,45939.0,109.7616,109.9051,109.7233,109.8286,45939.0
2023-06-07 14:05:00,114.84,114.92,114.72,114.82,22451.0,109.8477,109.9242,109.7329,109.8286,22451.0
2023-06-07 14:10:00,114.85,114.9,114.63,114.87,27894.0,109.8573,109.9051,109.6468,109.8764,27894.0
2023-06-07 14:15:00,114.88,114.98,114.87,114.97,30617.0,109.8859,109.9816,109.8764,109.972,30617.0
2023-06-07 14:20:00,114.97,115.06,114.9,114.93,16153.0,109.972,110.0581,109.9051,109.9338,16153.0
2023-06-07 14:25:00,114.93,114.94,114.76,114.9,23344.0,109.9338,109.9433,109.7712,109.9051,23344.0
2023-06-07 14:30:00,114.9,114.94,114.67,114.67,38524.0,109.9051,109.9433,109.6851,109.6851,38524.0
2023-06-07 14:35:00,114.66,114.82,114.55,114.82,40595.0,109.6755,109.8286,109.5703,109.8286,40595.0
2023-06-07 14:40:00,114.83,114.9,114.79,114.79,26118.0,109.8381,109.9051,109.7999,109.7999,26118.0
2023-06-07 14:45:00,114.78,114.94,114.71,114.8,21080.0,109.7903,109.9433,109.7233,109.8094,21080.0
2023-06-07 14:50:00,114.8,115.13,114.79,115.11,38545.0,109.8094,110.1251,109.7999,110.1059,38545.0
2023-06-07 14:55:00,115.11,115.19,115.0,115.19,32134.0,110.1059,110.1825,110.0007,110.1825,32134.0
2023-06-07 15:00:00,115.18,115.33,115.12,115.22,23763.0,110.1729,110.3164,110.1155,110.2112,23763.0
2023-06-07 15:05:00,115.25,115.36,115.1,115.18,38914.0,110.2399,110.3451,110.0964,110.1729,38914.0
2023-06-07 15:10:00,115.17,115.18,114.96,114.98,21139.0,110.1633,110.1729,109.9625,109.9816,21139.0
2023-06-07 15:15:00,114.98,115.1,114.91,114.98,26653.0,109.9816,110.0964,109.9146,109.9816,26653.0
2023-06-07 15:20:00,115.01,115.22,115.01,115.16,35924.0,110.0103,110.2112,110.0103,110.1538,35924.0
2023-06-07 15:25:00,115.16,115.25,115.05,115.24,28163.0,110.1538,110.2399,110.0486,110.2303,28163.0
2023-06-07 15:30:00,115.23,115.34,115.09,115.11,52868.0,110.2207,110.3259,110.0868,110.1059,52868.0
2023-06-07 15:35:00,115.11,115.12,114.95,115.04,48579.0,110.1059,110.1155,109.9529,110.039,48579.0
2023-06-07 15:40:00,115.05,115.23,114.97,115.16,52036.0,110.0486,110.2207,109.972,110.1538,52036.0
2023-06-07 15:45:00,115.19,115.19,115.03,115.14,75876.0,110.1825,110.1825,110.0294,110.1346,75876.0
2023-06-07 15:50:00,115.17,115.38,115.08,115.13,126304.0,110.1633,110.3642,110.0773,110.1251,126304.0
2023-06-07 15:55:00,115.11,115.32,114.97,115.18,329119.0,110.1059,110.3068,109.972,110.1729,329119.0
2023-06-08 09:30:00,115.6,116.08,115.26,115.33,110620.0,110.5746,111.0338,110.2494,110.3164,110620.0
2023-06-08 09:35:00,115.35,115.51,114.8,114.82,49708.0,110.3355,110.4886,109.8094,109.8286,49708.0
2023-06-08 09:40:00,114.8,115.27,114.7,115.1,39751.0,109.8094,110.259,109.7138,110.0964,39751.0
2023-06-08 09:45:00,115.12,115.12,114.49,114.6,47378.0,110.1155,110.1155,109.5129,109.6181,47378.0
2023-06-08 09:50:00,114.64,114.82,114.27,114.33,41003.0,109.6564,109.8286,109.3025,109.3599,41003.0
2023-06-08 09:55:00,114.38,114.91,114.27,114.87,33976.0,109.4077,109.9146,109.3025,109.8764,33976.0
2023-06-08 10:00:00,114.89,114.9,114.65,114.72,37887.0,109.8955,109.9051,109.6659,109.7329,37887.0
2023-06-08 10:05:00,114.72,114.85,114.4,114.46,30775.0,109.7329,109.8573,109.4268,109.4842,30775.0
2023-06-08 10:10:00,114.5,114.58,114.35,114.57,26601.0,109.5225,109.599,109.379,109.5894,26601.0
2023-06-08 10:15:00,114.59,114.68,114.25,114.32,34807.0,109.6086,109.6946,109.2833,109.3503,34807.0
2023-06-08 10:20:00,114.36,114.44,114.23,114.34,20906.0,109.3886,109.4651,109.2642,109.3694,20906.0
2023-06-08 10:25:00,114.29,114.45,114.12,114.32,28127.0,109.3216,109.4746,109.159,109.3503,28127.0
2023-06-08 10:30:00,114.35,114.5,114.19,114.26,29955.0,109.379,109.5225,109.2259,109.2929,29955.0
2023-06-08 10:35:00,114.26,114.29,114.1,114.15,31494.0,109.2929,109.3216,109.1399,109.1877,31494.0
2023-06-08 10:40:00,114.13,114.6,114.13,114.46,26694.0,109.1686,109.6181,109.1686,109.4842,26694.0
2023-06-08 10:45:00,114.47,114.53,114.3,114.32,25316.0,109.4938,109.5512,109.3312,109.3503,25316.0
2023-06-08 10:50:00,114.32,114.44,114.29,114.29,29121.0,109.3503,109.4651,109.3216,109.3216,29121.0
2023-06-08 10:55:00,114.28,114.38,114.21,114.38,35158.0,109.312,109.4077,109.2451,109.4077,35158.0
2023-06-08 11:00:00,114.37,114.61,114.37,114.57,35780.0,109.3981,109.6277,109.3981,109.5894,35780.0
2023-06-08 11:05:00,114.58,114.74,114.55,114.71,103412.0,109.599,109.752,109.5703,109.7233,103412.0
2023-06-08 11:10:00,114.71,114.78,114.65,114.73,25633.0,109.7233,109.7903,109.6659,109.7425,25633.0
2023-06-08 11:15:00,114.73,114.93,114.73,114.93,25452.0,109.7425,109.9338,109.7425,109.9338,25452.0
2023-06-08 11:20:00,114.95,115.15,114.9,115.15,38533.0,109.9529,110.1442,109.9051,110.1442,38533.0
2023-06-08 11:25:00,115.15,115.48,115.1,115.47,37065.0,110.1442,110.4599,110.0964,110.4503,37065.0
2023-06-08 11:30:00,115.48,115.53,115.29,115.29,29079.0,110.4599,110.5077,110.2781,110.2781,29079.0
2023-06-08 11:35:00,115.28,115.33,115.19,115.26,21659.0,110.2686,110.3164,110.1825,110.2494,21659.0
2023-06-08 11:40:00,115.25,115.29,115.19,115.26,28125.0,110.2399,110.2781,110.1825,110.2494,28125.0
2023-06-08 11:45:00,115.26,115.46,115.25,115.25,36141.0,110.2494,110.4407,110.2399,110.2399,36141.0
2023-06-08 11:50:00,115.23,115.43,115.19,115.43,34776.0,110.2207,110.412,110.1825,110.412,34776.0
2023-06-08 11:55:00,115.44,115.62,115.29,115.33,76076.0,110.4216,110.5938,110.2781,110.3164,76076.0
2023-06-08 12:00:00,115.34,115.37,115.19,115.27,25948.0,110.3259,110.3546,110.1825,110.259,25948.0
2023-06-08 12:05:00,115.3,115.37,115.26,115.34,27866.0,110.2877,110.3546,110.2494,110.3259,27866.0
2023-06-08 12:10:00,115.32,115.52,115.31,115.5,30880.0,110.3068,110.4981,110.2973,110.479,30880.0
2023-06-08 12:15:00,115.5,115.62,115.39,115.48,24228.0,110.479,110.5938,110.3738,110.4599,24228.0
2023-06-08 12:20:00,115.47,115.7,115.47,115.58,22492.0,110.4503,110.6703,110.4503,110.5555,22492.0
2023-06-08 12:25:00,115.57,115.83,115.51,115.79,24898.0,110.546,110.7946,110.4886,110.7564,24898.0
2023-06-08 12:30:00,115.79,115.79,115.47,115.47,29006.0,110.7564,110.7564,110.4503,110.4503,29006.0
2023-06-08 12:35:00,115.47,115.51,115.25,115.26,13109.0,110.4503,110.4886,110.2399,110.2494,13109.0
2023-06-08 12:40:00,115.24,115.41,115.19,115.41,17345.0,110.2303,110.3929,110.1825,110.3929,17345.0
2023-06-08 12:45:00,115.38,115.42,115.28,115.3,18015.0,110.3642,110.4025,110.2686,110.2877,18015.0
2023-06-08 12:50:00,115.28,115.33,115.23,115.31,25187.0,110.2686,110.3164,110.2207,110.2973,25187.0
2023-06-08 12:55:00,115.31,115.42,115.28,115.35,28342.0,110.2973,110.4025,110.2686,110.3355,28342.0
2023-06-08 13:00:00,115.33,115.42,115.27,115.39,14901.0,110.3164,110.4025,110.259,110.3738,14901.0
2023-06-08 13:05:00,115.42,115.44,115.34,115.39,13990.0,110.4025,110.4216,110.3259,110.3738,13990.0
2023-06-08 13:10:00,115.4,115.42,115.27,115.34,18576.0,110.3833,110.4025,110.259,110.3259,18576.0
2023-06-08 13:15:00,115.34,115.36,115.27,115.33,14404.0,110.3259,110.3451,110.259,110.3164,14404.0
2023-06-08 13:20:00,115.35,115.38,115.2,115.36,93382.0,110.3355,110.3642,110.192,110.3451,93382.0
2023-06-08 13:25:00,115.44,115.55,115.43,115.49,17566.0,110.4216,110.5268,110.412,110.4694,17566.0
2023-06-08 13:30:00,115.49,115.57,115.42,115.44,31642.0,110.4694,110.546,110.4025,110.4216,31642.0
2023-06-08 13:35:00,115.46,115.52,115.38,115.41,12951.0,110.4407,110.4981,110.3642,110.3929,12951.0
2023-06-08 13:40:00,115.4,115.4,115.16,115.17,21052.0,110.3833,110.3833,110.1538,110.1633,21052.0
2023-06-08 13:45:00,115.17,115.17,114.85,114.98,42595.0,110.1633,110.1633,109.8573,109.9816,42595.0
2023-06-08 13:50:00,114.99,115.21,114.96,115.19,19360.0,109.9912,110.2016,109.9625,110.1825,19360.0
2023-06-08 13:55:00,115.19,115.35,115.19,115.33,17171.0,110.1825,110.3355,110.1825,110.3164,17171.0
2023-06-08 14:00:00,115.35,115.49,115.27,115.48,12585.0,110.3355,110.4694,110.259,110.4599,12585.0
2023-06-08 14:05:00,115.48,115.51,115.36,115.38,16237.0,110.4599,110.4886,110.3451,110.3642,16237.0
2023-06-08 14:10:00,115.38,115.5,115.3,115.49,17111.0,110.3642,110.479,110.2877,110.4694,17111.0
2023-06-08 14:15:00,115.5,115.74,115.49,115.72,25608.0,110.479,110.7086,110.4694,110.6894,25608.0
2023-06-08 14:20:00,115.74,115.77,115.62,115.67,18034.0,110.7086,110.7373,110.5938,110.6416,18034.0
2023-06-08 14:25:00,115.7,115.81,115.69,115.76,31227.0,110.6703,110.7755,110.6607,110.7277,31227.0
2023-06-08 14:30:00,115.77,115.9,115.77,115.88,20629.0,110.7373,110.8616,110.7373,110.8425,20629.0
2023-06-08 14:35:00,115.9,115.96,115.84,115.96,23386.0,110.8616,110.919,110.8042,110.919,23386.0
2023-06-08 14:40:00,115.96,116.13,115.94,116.09,39831.0,110.919,111.0816,110.8999,111.0433,39831.0
2023-06-08 14:45:00,116.1,116.1,115.87,115.94,42333.0,111.0529,111.0529,110.8329,110.8999,42333.0
2023-06-08 14:50:00,115.94,116.01,115.88,115.9,36439.0,110.8999,110.9668,110.8425,110.8616,36439.0
2023-06-08 14:55:00,115.9,116.24,115.89,116.21,33394.0,110.8616,111.1868,110.852,111.1581,33394.0
2023-06-08 15:00:00,116.24,116.35,116.2,116.3,50330.0,111.1868,111.292,111.1486,111.2442,50330.0
2023-06-08 15:05:00,116.3,116.37,116.19,116.36,48179.0,111.2442,111.3112,111.139,111.3016,48179.0
2023-06-08 15:10:00,116.36,116.45,116.34,116.41,42622.0,111.3016,111.3877,111.2825,111.3494,42622.0
2023-06-08 15:15:00,116.42,116.49,116.14,116.22,41880.0,111.359,111.426,111.0912,111.1677,41880.0
2023-06-08 15:20:00,116.23,116.37,116.23,116.32,37513.0,111.1773,111.3112,111.1773,111.2633,37513.0
2023-06-08 15:25:00,116.31,116.31,116.02,116.23,80236.0,111.2538,111.2538,110.9764,111.1773,80236.0
2023-06-08 15:30:00,116.23,116.24,115.94,116.11,78105.0,111.1773,111.1868,110.8999,111.0625,78105.0
2023-06-08 15:35:00,116.09,116.29,116.09,116.28,32560.0,111.0433,111.2347,111.0433,111.2251,32560.0
2023-06-08 15:40:00,116.28,116.52,116.26,116.51,64269.0,111.2251,111.4547,111.206,111.4451,64269.0
2023-06-08 15:45:00,116.51,116.54,116.38,116.48,66783.0,111.4451,111.4738,111.3207,111.4164,66783.0
2023-06-08 15:50:00,116.5,116.64,116.4,116.45,126603.0,111.4355,111.5694,111.3399,111.3877,126603.0
2023-06-08 15:55:00,116.45,116.54,116.3,116.35,263692.0,111.3877,111.4738,111.2442,111.292,263692.0
2023-06-09 09:30:00,117.42,118.2,117.38,117.88,260761.0,112.3155,113.0616,112.2773,112.7555,260761.0
2023-06-09 09:35:00,117.89,118.27,117.73,118.26,284229.0,112.7651,113.1286,112.6121,113.119,284229.0
2023-06-09 09:40:00,118.3,119.07,118.14,118.79,228664.0,113.1573,113.8938,113.0042,113.626,228664.0
2023-06-09 09:45:00,118.79,119.01,118.1,118.11,174957.0,113.626,113.8364,112.966,112.9755,174957.0
2023-06-09 09:50:00,118.12,120.55,118.1,120.33,457390.0,112.9851,115.3095,112.966,115.099,457390.0
2023-06-09 09:55:00,120.33,120.54,119.96,120.24,297269.0,115.099,115.2999,114.7451,115.0129,297269.0
2023-06-09 10:00:00,120.27,120.51,120.18,120.44,164011.0,115.0416,115.2712,114.9555,115.2042,164011.0
2023-06-09 10:05:00,120.35,120.85,120.21,120.23,441324.0,115.1182,115.5964,114.9842,115.0034,441324.0
2023-06-09 10:10:00,120.24,120.5,120.0,120.09,1032422.0,115.0129,115.2616,114.7834,114.8695,1032422.0
2023-06-09 10:15:00,120.11,120.33,119.78,120.02,186359.0,114.8886,115.099,114.5729,114.8025,186359.0
2023-06-09 10:20:00,120.02,120.23,119.81,119.97,214304.0,114.8025,115.0034,114.6016,114.7547,214304.0
2023-06-09 10:25:00,119.98,119.98,119.76,119.79,208896.0,114.7642,114.7642,114.5538,114.5825,208896.0
2023-06-09 10:30:00,119.79,119.83,119.31,119.39,186412.0,114.5825,114.6208,114.1234,114.1999,186412.0
2023-06-09 10:35:00,119.4,119.81,119.21,119.47,83936.0,114.2095,114.6016,114.0277,114.2764,83936.0
2023-06-09 10:40:00,119.48,119.48,118.86,119.0,101336.0,114.286,114.286,113.6929,113.8268,101336.0
2023-06-09 10:45:00,119.03,119.25,118.81,118.83,65336.0,113.8555,114.066,113.6451,113.6642,65336.0
2023-06-09 10:50:00,118.82,119.15,118.69,119.12,105356.0,113.6547,113.9703,113.5303,113.9416,105356.0
2023-06-09 10:55:00,119.14,119.44,119.14,119.42,44815.0,113.9608,114.2477,113.9608,114.2286,44815.0
2023-06-09 11:00:00,119.43,119.7,119.35,119.58,59110.0,114.2381,114.4964,114.1616,114.3816,59110.0
2023-06-09 11:05:00,119.59,119.77,119.28,119.58,75886.0,114.3912,114.5634,114.0947,114.3816,75886.0
2023-06-09 11:10:00,119.58,119.78,119.5,119.62,38989.0,114.3816,114.5729,114.3051,114.4199,38989.0
2023-06-09 11:15:00,119.63,119.69,119.28,119.43,39826.0,114.4295,114.4868,114.0947,114.2381,39826.0
2023-06-09 11:20:00,119.41,119.51,119.22,119.28,54575.0,114.219,114.3147,114.0373,114.0947,54575.0
2023-06-09 11:25:00,119.28,119.29,118.99,119.01,100393.0,114.0947,114.1042,113.8173,113.8364,100393.0
2023-06-09 11:30:00,119.02,119.11,118.83,119.09,103435.0,113.846,113.9321,113.6642,113.9129,103435.0
2023-06-09 11:35:00,119.1,119.42,119.09,119.15,46176.0,113.9225,114.2286,113.9129,113.9703,46176.0
2023-06-09 11:40:00,119.16,119.3,119.09,119.21,33169.0,113.9799,114.1138,113.9129,114.0277,33169.0
2023-06-09 11:45:00,119.2,119.2,119.03,119.08,28530.0,114.0181,114.0181,113.8555,113.9034,28530.0
2023-06-09 11:50:00,119.09,119.2,118.99,119.12,58110.0,113.9129,114.0181,113.8173,113.9416,58110.0
2023-06-09 11:55:00,119.11,119.12,118.75,118.86,90200.0,113.9321,113.9416,113.5877,113.6929,90200.0
2023-06-09 12:00:00,118.86,118.95,118.69,118.94,83547.0,113.6929,113.779,113.5303,113.7695,83547.0
2023-06-09 12:05:00,118.95,119.12,118.8,118.83,43513.0,113.779,113.9416,113.6355,113.6642,43513.0
2023-06-09 12:10:00,118.82,118.83,118.47,118.52,265472.0,113.6547,113.6642,113.3199,113.3677,265472.0
2023-06-09 12:15:00,118.52,118.82,118.48,118.78,41570.0,113.3677,113.6547,113.3294,113.6164,41570.0
2023-06-09 12:20:00,118.77,118.9,118.62,118.68,52310.0,113.6068,113.7312,113.4634,113.5208,52310.0
2023-06-09 12:25:00,118.69,118.73,118.37,118.7,59798.0,113.5303,113.5686,113.2242,113.5399,59798.0
2023-06-09 12:30:00,118.7,118.86,118.54,118.84,75476.0,113.5399,113.6929,113.3868,113.6738,75476.0
2023-06-09 12:35:00,118.85,118.89,118.61,118.79,71571.0,113.6834,113.7216,113.4538,113.626,71571.0
2023-06-09 12:40:00,118.8,118.86,118.71,118.86,93827.0,113.6355,113.6929,113.5494,113.6929,93827.0
2023-06-09 12:45:00,118.87,118.88,118.75,118.79,37427.0,113.7025,113.7121,113.5877,113.626,37427.0
2023-06-09 12:50:00,118.78,118.87,118.73,118.87,41010.0,113.6164,113.7025,113.5686,113.7025,41010.0
2023-06-09 12:55:00,118.86,119.14,118.75,119.13,65863.0,113.6929,113.9608,113.5877,113.9512,65863.0
2023-06-09 13:00:00,119.14,119.16,118.99,119.13,57597.0,113.9608,113.9799,113.8173,113.9512,57597.0
2023-06-09 13:05:00,119.12,119.26,119.05,119.24,32041.0,113.9416,114.0755,113.8747,114.0564,32041.0
2023-06-09 13:10:00,119.26,119.26,119.16,119.19,37318.0,114.0755,114.0755,113.9799,114.0086,37318.0
2023-06-09 13:15:00,119.19,119.24,119.13,119.15,24598.0,114.0086,114.0564,113.9512,113.9703,24598.0
2023-06-09 13:20:00,119.15,119.35,119.11,119.32,18903.0,113.9703,114.1616,113.9321,114.1329,18903.0
2023-06-09 13:25:00,119.31,119.45,119.29,119.43,31099.0,114.1234,114.2573,114.1042,114.2381,31099.0
2023-06-09 13:30:00,119.44,119.46,119.38,119.45,23476.0,114.2477,114.2668,114.1903,114.2573,23476.0
2023-06-09 13:35:00,119.45,119.46,119.29,119.34,27791.0,114.2573,114.2668,114.1042,114.1521,27791.0
2023-06-09 13:40:00,119.35,119.57,119.31,119.56,21701.0,114.1616,114.3721,114.1234,114.3625,21701.0
2023-06-09 13:45:00,119.57,119.69,119.42,119.43,40092.0,114.3721,114.4868,114.2286,114.2381,40092.0
2023-06-09 13:50:00,119.43,119.47,119.27,119.37,46282.0,114.2381,114.2764,114.0851,114.1808,46282.0
2023-06-09 13:55:00,119.39,119.41,119.06,119.21,126017.0,114.1999,114.219,113.8842,114.0277,126017.0
2023-06-09 14:00:00,119.22,119.23,119.0,119.04,48203.0,114.0373,114.0468,113.8268,113.8651,48203.0
2023-06-09 14:05:00,119.03,119.12,118.99,119.09,34546.0,113.8555,113.9416,113.8173,113.9129,34546.0
2023-06-09 14:10:00,119.11,119.24,119.11,119.22,40374.0,113.9321,114.0564,113.9321,114.0373,40374.0
2023-06-09 14:15:00,119.23,119.28,119.12,119.28,29801.0,114.0468,114.0947,113.9416,114.0947,29801.0
2023-06-09 14:20:00,119.28,119.71,119.27,119.71,50022.0,114.0947,114.506,114.0851,114.506,50022.0
2023-06-09 14:25:00,119.71,119.73,119.39,119.45,46490.0,114.506,114.5251,114.1999,114.2573,46490.0
2023-06-09 14:30:00,119.46,119.49,119.33,119.39,31593.0,114.2668,114.2955,114.1425,114.1999,31593.0
2023-06-09 14:35:00,119.4,119.4,119.1,119.11,25197.0,114.2095,114.2095,113.9225,113.9321,25197.0
2023-06-09 14:40:00,119.09,119.29,119.06,119.26,41757.0,113.9129,114.1042,113.8842,114.0755,41757.0
2023-06-09 14:45:00,119.26,119.3,119.16,119.16,37846.0,114.0755,114.1138,113.9799,113.9799,37846.0
2023-06-09 14:50:00,119.16,119.3,119.15,119.21,45886.0,113.9799,114.1138,113.9703,114.0277,45886.0
2023-06-09 14:55:00,119.19,119.33,119.16,119.29,40097.0,114.0086,114.1425,113.9799,114.1042,40097.0
2023-06-09 15:00:00,119.31,119.47,119.29,119.39,42107.0,114.1234,114.2764,114.1042,114.1999,42107.0
2023-06-09 15:05:00,119.38,119.42,119.17,119.21,31633.0,114.1903,114.2286,113.9895,114.0277,31633.0
2023-06-09 15:10:00,119.2,119.21,119.04,119.13,37701.0,114.0181,114.0277,113.8651,113.9512,37701.0
2023-06-09 15:15:00,119.15,119.28,118.93,119.25,73553.0,113.9703,114.0947,113.7599,114.066,73553.0
2023-06-09 15:20:00,119.25,119.28,119.19,119.24,40168.0,114.066,114.0947,114.0086,114.0564,40168.0
2023-06-09 15:25:00,119.23,119.28,119.17,119.24,30122.0,114.0468,114.0947,113.9895,114.0564,30122.0
2023-06-09 15:30:00,119.24,119.35,119.23,119.27,40608.0,114.0564,114.1616,114.0468,114.0851,40608.0
2023-06-09 15:35:00,119.26,119.32,119.04,119.14,69477.0,114.0755,114.1329,113.8651,113.9608,69477.0
2023-06-09 15:40:00,119.13,119.2,119.07,119.08,57361.0,113.9512,114.0181,113.8938,113.9034,57361.0
2023-06-09 15:45:00,119.08,119.17,119.0,119.04,79744.0,113.9034,113.9895,113.8268,113.8651,79744.0
2023-06-09 15:50:00,119.03,119.13,118.88,119.05,178494.0,113.8555,113.9512,113.7121,113.8747,178494.0
2023-06-09 15:55:00,119.04,119.28,119.0,119.12,480734.0,113.8651,114.0947,113.8268,113.9416,480734.0
2023-06-12 09:30:00,121.04,121.34,119.98,120.31,277133.0,115.7782,116.0651,114.7642,115.0799,277133.0
2023-06-12 09:35:00,120.32,120.67,119.85,120.05,219192.0,115.0895,115.4242,114.6399,114.8312,219192.0
2023-06-12 09:40:00,120.05,120.23,119.91,119.91,148345.0,114.8312,115.0034,114.6973,114.6973,148345.0
2023-06-12 09:45:00,119.93,120.11,119.77,120.03,115304.0,114.7164,114.8886,114.5634,114.8121,115304.0
2023-06-12 09:50:00,120.03,120.73,120.02,120.33,165440.0,114.8121,115.4816,114.8025,115.099,165440.0
2023-06-12 09:55:00,120.34,120.54,120.14,120.31,86945.0,115.1086,115.2999,114.9173,115.0799,86945.0
2023-06-12 10:00:00,120.32,120.72,120.2,120.44,84244.0,115.0895,115.4721,114.9747,115.2042,84244.0
2023-06-12 10:05:00,120.46,120.63,120.14,120.62,49890.0,115.2234,115.386,114.9173,115.3764,49890.0
2023-06-12 10:10:00,120.6,120.79,120.29,120.77,66900.0,115.3573,115.539,115.0608,115.5199,66900.0
2023-06-12 10:15:00,120.76,120.78,120.29,120.4,35767.0,115.5103,115.5295,115.0608,115.166,35767.0
2023-06-12 10:20:00,120.42,120.59,120.32,120.53,39481.0,115.1851,115.3477,115.0895,115.2903,39481.0
2023-06-12 10:25:00,120.55,120.94,120.46,120.9,56875.0,115.3095,115.6825,115.2234,115.6442,56875.0
2023-06-12 10:30:00,120.89,121.07,120.73,120.94,54545.0,115.6347,115.8069,115.4816,115.6825,54545.0
2023-06-12 10:35:00,120.95,121.1,120.81,120.86,41387.0,115.6921,115.8356,115.5582,115.606,41387.0
2023-06-12 10:40:00,120.85,121.38,120.78,121.38,60564.0,115.5964,116.1034,115.5295,116.1034,60564.0
2023-06-12 10:45:00,121.39,121.6,121.3,121.44,74137.0,116.1129,116.3138,116.0269,116.1608,74137.0
2023-06-12 10:50:00,121.47,121.47,121.22,121.38,46438.0,116.1895,116.1895,115.9503,116.1034,46438.0
2023-06-12 10:55:00,121.38,121.47,121.14,121.14,63045.0,116.1034,116.1895,115.8738,115.8738,63045.0
2023-06-12 11:00:00,121.18,121.42,121.11,121.33,35241.0,115.9121,116.1416,115.8451,116.0556,35241.0
2023-06-12 11:05:00,121.33,121.48,121.18,121.26,57198.0,116.0556,116.199,115.9121,115.9886,57198.0
2023-06-12 11:10:00,121.3,121.34,121.18,121.29,24540.0,116.0269,116.0651,115.9121,116.0173,24540.0
2023-06-12 11:15:00,121.29,121.4,121.21,121.38,23372.0,116.0173,116.1225,115.9408,116.1034,23372.0
2023-06-12 11:20:00,121.4,121.45,121.11,121.27,45939.0,116.1225,116.1703,115.8451,115.9982,45939.0
2023-06-12 11:25:00,121.27,121.48,121.19,121.47,43584.0,115.9982,116.199,115.9216,116.1895,43584.0
2023-06-12 11:30:00,121.47,121.58,121.36,121.47,37008.0,116.1895,116.2947,116.0842,116.1895,37008.0
2023-06-12 11:35:00,121.49,121.56,121.44,121.47,30613.0,116.2086,116.2756,116.1608,116.1895,30613.0
2023-06-12 11:40:00,121.49,121.55,121.39,121.53,65034.0,116.2086,116.266,116.1129,116.2469,65034.0
2023-06-12 11:45:00,121.54,121.57,121.44,121.55,38045.0,116.2564,116.2851,116.1608,116.266,38045.0
2023-06-12 11:50:00,121.54,121.68,121.47,121.51,35484.0,116.2564,116.3903,116.1895,116.2277,35484.0
2023-06-12 11:55:00,121.5,121.65,121.49,121.62,41049.0,116.2182,116.3616,116.2086,116.3329,41049.0
2023-06-12 12:00:00,121.64,121.83,121.54,121.71,63697.0,116.3521,116.5338,116.2564,116.419,63697.0
2023-06-12 12:05:00,121.7,121.83,121.64,121.67,47659.0,116.4095,116.5338,116.3521,116.3808,47659.0
2023-06-12 12:10:00,121.65,122.11,121.64,122.01,84206.0,116.3616,116.8016,116.3521,116.706,84206.0
2023-06-12 12:15:00,122.01,122.07,121.68,121.72,59772.0,116.706,116.7634,116.3903,116.4286,59772.0
2023-06-12 12:20:00,121.7,121.73,121.59,121.73,31894.0,116.4095,116.4382,116.3043,116.4382,31894.0
2023-06-12 12:25:00,121.74,121.98,121.74,121.9,28133.0,116.4477,116.6773,116.4477,116.6008,28133.0
2023-06-12 12:30:00,121.92,121.97,121.86,121.86,32222.0,116.6199,116.6677,116.5625,116.5625,32222.0
2023-06-12 12:35:00,121.88,121.95,121.8,121.86,41902.0,116.5816,116.6486,116.5051,116.5625,41902.0
2023-06-12 12:40:00,121.87,121.92,121.65,121.7,40493.0,116.5721,116.6199,116.3616,116.4095,40493.0
2023-06-12 12:45:00,121.72,121.72,121.43,121.59,45486.0,116.4286,116.4286,116.1512,116.3043,45486.0
2023-06-12 12:50:00,121.62,121.84,121.62,121.77,25341.0,116.3329,116.5434,116.3329,116.4764,25341.0
2023-06-12 12:55:00,121.78,121.93,121.66,121.85,40520.0,116.486,116.6295,116.3712,116.5529,40520.0
2023-06-12 13:00:00,121.83,121.89,121.7,121.72,31716.0,116.5338,116.5912,116.4095,116.4286,31716.0
2023-06-12 13:05:00,121.71,121.78,121.65,121.68,18031.0,116.419,116.486,116.3616,116.3903,18031.0
2023-06-12 13:10:00,121.66,121.69,121.58,121.61,24884.0,116.3712,116.3999,116.2947,116.3234,24884.0
2023-06-12 13:15:00,121.62,121.62,121.49,121.61,27008.0,116.3329,116.3329,116.2086,116.3234,27008.0
2023-06-12 13:20:00,121.62,121.79,121.58,121.77,18990.0,116.3329,116.4956,116.2947,116.4764,18990.0
2023-06-12 13:25:00,121.77,121.77,121.6,121.61,65238.0,116.4764,116.4764,116.3138,116.3234,65238.0
2023-06-12 13:30:00,121.62,121.73,121.56,121.64,16364.0,116.3329,116.4382,116.2756,116.3521,16364.0
2023-06-12 13:35:00,121.66,121.66,121.58,121.65,22752.0,116.3712,116.3712,116.2947,116.3616,22752.0
2023-06-12 13:40:00,121.65,121.79,121.65,121.76,16946.0,116.3616,116.4956,116.3616,116.4669,16946.0
2023-06-12 13:45:00,121.75,121.97,121.74,121.78,106971.0,116.4573,116.6677,116.4477,116.486,106971.0
2023-06-12 13:50:00,121.74,121.75,121.58,121.59,12625.0,116.4477,116.4573,116.2947,116.3043,12625.0
2023-06-12 13:55:00,121.59,121.82,121.58,121.82,17459.0,116.3043,116.5243,116.2947,116.5243,17459.0
2023-06-12 14:00:00,121.82,121.83,121.73,121.8,14068.0,116.5243,116.5338,116.4382,116.5051,14068.0
2023-06-12 14:05:00,121.79,121.97,121.73,121.94,19294.0,116.4956,116.6677,116.4382,116.639,19294.0
2023-06-12 14:10:00,121.96,122.1,121.91,122.03,50015.0,116.6582,116.7921,116.6103,116.7251,50015.0
2023-06-12 14:15:00,122.04,122.09,121.9,121.97,20637.0,116.7347,116.7825,116.6008,116.6677,20637.0
2023-06-12 14:20:00,121.96,121.96,121.85,121.89,19402.0,116.6582,116.6582,116.5529,116.5912,19402.0
2023-06-12 14:25:00,121.89,121.93,121.81,121.82,41466.0,116.5912,116.6295,116.5147,116.5243,41466.0
2023-06-12 14:30:00,121.81,121.86,121.66,121.67,160523.0,116.5147,116.5625,116.3712,116.3808,160523.0
2023-06-12 14:35:00,121.68,121.69,121.52,121.56,64137.0,116.3903,116.3999,116.2373,116.2756,64137.0
2023-06-12 14:40:00,121.59,121.71,121.57,121.6,24004.0,116.3043,116.419,116.2851,116.3138,24004.0
2023-06-12 14:45:00,121.59,121.74,121.57,121.72,35067.0,116.3043,116.4477,116.2851,116.4286,35067.0
2023-06-12 14:50:00,121.72,121.72,121.53,121.6,36582.0,116.4286,116.4286,116.2469,116.3138,36582.0
2023-06-12 14:55:00,121.61,121.65,121.54,121.63,22311.0,116.3234,116.3616,116.2564,116.3425,22311.0
2023-06-12 15:00:00,121.63,121.63,121.45,121.56,48744.0,116.3425,116.3425,116.1703,116.2756,48744.0
2023-06-12 15:05:00,121.56,121.59,121.44,121.52,92208.0,116.2756,116.3043,116.1608,116.2373,92208.0
2023-06-12 15:10:00,121.53,121.85,121.5,121.78,177138.0,116.2469,116.5529,116.2182,116.486,177138.0
2023-06-12 15:15:00,121.8,122.02,121.79,121.86,45355.0,116.5051,116.7156,116.4956,116.5625,45355.0
2023-06-12 15:20:00,121.88,121.93,121.75,121.88,52388.0,116.5816,116.6295,116.4573,116.5816,52388.0
2023-06-12 15:25:00,121.88,122.11,121.79,122.08,73214.0,116.5816,116.8016,116.4956,116.7729,73214.0
2023-06-12 15:30:00,122.07,122.16,121.92,122.12,68177.0,116.7634,116.8495,116.6199,116.8112,68177.0
2023-06-12 15:35:00,122.13,122.17,122.07,122.16,50608.0,116.8208,116.859,116.7634,116.8495,50608.0
2023-06-12 15:40:00,122.16,122.31,122.06,122.06,184045.0,116.8495,116.993,116.7538,116.7538,184045.0
2023-06-12 15:45:00,122.04,122.27,121.96,122.23,88041.0,116.7347,116.9547,116.6582,116.9164,88041.0
2023-06-12 15:50:00,122.22,122.3,121.98,122.14,236693.0,116.9069,116.9834,116.6773,116.8303,236693.0
2023-06-12 15:55:00,122.13,122.3,121.98,122.18,369176.0,116.8208,116.9834,116.6773,116.8686,369176.0
2023-06-13 09:30:00,124.29,124.29,122.75,123.79,366148.0,118.8869,118.8869,117.4138,118.4086,366148.0
2023-06-13 09:35:00,123.8,124.03,123.53,123.79,94347.0,118.4182,118.6382,118.1599,118.4086,94347.0
2023-06-13 09:40:00,123.77,123.81,122.97,123.59,108007.0,118.3895,118.4277,117.6243,118.2173,108007.0
2023-06-13 09:45:00,123.61,123.66,122.93,123.15,96551.0,118.2364,118.2843,117.586,117.7964,96551.0
2023-06-13 09:50:00,123.17,123.99,122.91,123.96,85784.0,117.8156,118.5999,117.5669,118.5712,85784.0
2023-06-13 09:55:00,123.97,124.0,123.4,123.62,54398.0,118.5808,118.6095,118.0356,118.246,54398.0
2023-06-13 10:00:00,123.64,123.96,123.36,123.92,45783.0,118.2651,118.5712,117.9973,118.533,45783.0
2023-06-13 10:05:00,123.93,124.14,123.42,123.56,73012.0,118.5425,118.7434,118.0547,118.1886,73012.0
2023-06-13 10:10:00,123.55,123.77,123.32,123.55,35730.0,118.179,118.3895,117.959,118.179,35730.0
2023-06-13 10:15:00,123.44,123.57,123.28,123.57,43690.0,118.0738,118.1982,117.9208,118.1982,43690.0
2023-06-13 10:20:00,123.53,123.9,123.53,123.74,42565.0,118.1599,118.5138,118.1599,118.3608,42565.0
2023-06-13 10:25:00,123.74,124.06,123.73,124.01,93307.0,118.3608,118.6669,118.3512,118.619,93307.0
2023-06-13 10:30:00,124.0,124.06,123.63,124.06,45908.0,118.6095,118.6669,118.2556,118.6669,45908.0
2023-06-13 10:35:00,124.04,124.16,123.92,124.12,37929.0,118.6477,118.7625,118.533,118.7243,37929.0
2023-06-13 10:40:00,124.13,124.16,123.97,124.05,48154.0,118.7338,118.7625,118.5808,118.6573,48154.0
2023-06-13 10:45:00,124.04,124.58,124.02,124.52,81626.0,118.6477,119.1643,118.6286,119.1069,81626.0
2023-06-13 10:50:00,124.51,124.56,124.37,124.44,55300.0,119.0973,119.1451,118.9634,119.0304,55300.0
2023-06-13 10:55:00,124.45,124.71,124.42,124.7,62624.0,119.0399,119.2886,119.0112,119.2791,62624.0
2023-06-13 11:00:00,124.72,124.76,124.48,124.66,58236.0,119.2982,119.3364,119.0686,119.2408,58236.0
2023-06-13 11:05:00,124.63,124.68,124.44,124.58,40016.0,119.2121,119.2599,119.0304,119.1643,40016.0
2023-06-13 11:10:00,124.56,124.79,124.43,124.75,72125.0,119.1451,119.3651,119.0208,119.3269,72125.0
2023-06-13 11:15:00,124.77,124.79,124.56,124.65,46278.0,119.346,119.3651,119.1451,119.2312,46278.0
2023-06-13 11:20:00,124.64,124.99,124.59,124.88,51753.0,119.2217,119.5564,119.1738,119.4512,51753.0
2023-06-13 11:25:00,124.91,124.95,124.66,124.71,43742.0,119.4799,119.5182,119.2408,119.2886,43742.0
2023-06-13 11:30:00,124.75,124.82,124.59,124.6,53065.0,119.3269,119.3938,119.1738,119.1834,53065.0
2023-06-13 11:35:00,124.62,124.7,124.39,124.43,49038.0,119.2025,119.2791,118.9825,119.0208,49038.0
2023-06-13 11:40:00,124.44,124.51,124.33,124.44,45868.0,119.0304,119.0973,118.9251,119.0304,45868.0
2023-06-13 11:45:00,124.38,124.44,124.27,124.37,41455.0,118.973,119.0304,118.8677,118.9634,41455.0
2023-06-13 11:50:00,124.4,124.54,124.28,124.49,60238.0,118.9921,119.126,118.8773,119.0782,60238.0
2023-06-13 11:55:00,124.5,124.73,124.31,124.39,56215.0,119.0877,119.3077,118.906,118.9825,56215.0
2023-06-13 12:00:00,124.37,124.38,124.08,124.29,46653.0,118.9634,118.973,118.686,118.8869,46653.0
2023-06-13 12:05:00,124.28,124.67,124.28,124.66,38403.0,118.8773,119.2504,118.8773,119.2408,38403.0
2023-06-13 12:10:00,124.66,124.8,124.62,124.63,32909.0,119.2408,119.3747,119.2025,119.2121,32909.0
2023-06-13 12:15:00,124.64,124.65,124.47,124.48,28681.0,119.2217,119.2312,119.0591,119.0686,28681.0
2023-06-13 12:20:00,124.5,124.59,124.41,124.56,25683.0,119.0877,119.1738,119.0017,119.1451,25683.0
2023-06-13 12:25:00,124.56,124.67,124.41,124.59,22592.0,119.1451,119.2504,119.0017,119.1738,22592.0
2023-06-13 12:30:00,124.6,124.78,124.55,124.78,67135.0,119.1834,119.3556,119.1356,119.3556,67135.0
2023-06-13 12:35:00,124.78,124.87,124.71,124.84,34066.0,119.3556,119.4417,119.2886,119.413,34066.0
2023-06-13 12:40:00,124.81,124.95,124.79,124.93,34266.0,119.3843,119.5182,119.3651,119.4991,34266.0
2023-06-13 12:45:00,124.95,124.97,124.75,124.85,31825.0,119.5182,119.5373,119.3269,119.4225,31825.0
2023-06-13 12:50:00,124.82,124.91,124.77,124.85,21892.0,119.3938,119.4799,119.346,119.4225,21892.0
2023-06-13 12:55:00,124.81,124.96,124.77,124.96,23254.0,119.3843,119.5277,119.346,119.5277,23254.0
2023-06-13 13:00:00,124.96,125.18,124.94,125.16,115927.0,119.5277,119.7382,119.5086,119.7191,115927.0
2023-06-13 13:05:00,125.19,125.28,124.77,124.83,40309.0,119.7478,119.8338,119.346,119.4034,40309.0
2023-06-13 13:10:00,124.84,124.85,124.48,124.83,32565.0,119.413,119.4225,119.0686,119.4034,32565.0
2023-06-13 13:15:00,124.82,125.02,124.78,125.01,26044.0,119.3938,119.5851,119.3556,119.5756,26044.0
2023-06-13 13:20:00,124.99,125.06,124.88,124.95,20251.0,119.5564,119.6234,119.4512,119.5182,20251.0
2023-06-13 13:25:00,124.96,125.08,124.8,125.0,29899.0,119.5277,119.6425,119.3747,119.566,29899.0
2023-06-13 13:30:00,125.02,125.02,124.82,124.99,31239.0,119.5851,119.5851,119.3938,119.5564,31239.0
2023-06-13 13:35:00,124.99,125.16,124.96,125.15,26355.0,119.5564,119.7191,119.5277,119.7095,26355.0
2023-06-13 13:40:00,125.15,125.35,125.14,125.32,47514.0,119.7095,119.9008,119.6999,119.8721,47514.0
2023-06-13 13:45:00,125.32,125.4,125.17,125.36,71511.0,119.8721,119.9486,119.7286,119.9104,71511.0
2023-06-13 13:50:00,125.34,125.35,125.06,125.12,25862.0,119.8912,119.9008,119.6234,119.6808,25862.0
2023-06-13 13:55:00,125.1,125.16,124.94,125.06,38508.0,119.6617,119.7191,119.5086,119.6234,38508.0
2023-06-13 14:00:00,125.06,125.09,124.89,124.92,18140.0,119.6234,119.6521,119.4608,119.4895,18140.0
2023-06-13 14:05:00,124.9,124.93,124.75,124.77,25105.0,119.4704,119.4991,119.3269,119.346,25105.0
2023-06-13 14:10:00,124.76,124.82,124.61,124.82,32469.0,119.3364,119.3938,119.193,119.3938,32469.0
2023-06-13 14:15:00,124.8,124.8,124.52,124.76,28607.0,119.3747,119.3747,119.1069,119.3364,28607.0
2023-06-13 14:20:00,124.77,124.82,124.6,124.68,27179.0,119.346,119.3938,119.1834,119.2599,27179.0
2023-06-13 14:25:00,124.68,124.69,124.08,124.23,35409.0,119.2599,119.2695,118.686,118.8295,35409.0
2023-06-13 14:30:00,124.23,124.23,123.9,124.05,33647.0,118.8295,118.8295,118.5138,118.6573,33647.0
2023-06-13 14:35:00,124.05,124.06,123.83,123.99,77037.0,118.6573,118.6669,118.4469,118.5999,77037.0
2023-06-13 14:40:00,123.98,124.02,123.76,123.92,33991.0,118.5904,118.6286,118.3799,118.533,33991.0
2023-06-13 14:45:00,123.87,123.87,123.67,123.69,27304.0,118.4851,118.4851,118.2938,118.313,27304.0
2023-06-13 14:50:00,123.69,124.04,123.69,124.0,32329.0,118.313,118.6477,118.313,118.6095,32329.0
2023-06-13 14:55:00,123.99,124.15,123.97,124.1,28157.0,118.5999,118.753,118.5808,118.7051,28157.0
2023-06-13 15:00:00,124.11,124.27,124.08,124.25,27390.0,118.7147,118.8677,118.686,118.8486,27390.0
2023-06-13 15:05:00,124.25,124.47,124.24,124.4,43330.0,118.8486,119.0591,118.839,118.9921,43330.0
2023-06-13 15:10:00,124.41,124.41,124.26,124.36,36578.0,119.0017,119.0017,118.8582,118.9538,36578.0
2023-06-13 15:15:00,124.4,124.58,124.31,124.52,40908.0,118.9921,119.1643,118.906,119.1069,40908.0
2023-06-13 15:20:00,124.52,124.71,124.49,124.53,42872.0,119.1069,119.2886,119.0782,119.1164,42872.0
2023-06-13 15:25:00,124.54,124.54,124.37,124.41,40421.0,119.126,119.126,118.9634,119.0017,40421.0
2023-06-13 15:30:00,124.43,124.45,124.06,124.16,51903.0,119.0208,119.0399,118.6669,118.7625,51903.0
2023-06-13 15:35:00,124.12,124.36,124.07,124.34,54486.0,118.7243,118.9538,118.6764,118.9347,54486.0
2023-06-13 15:40:00,124.36,124.55,124.34,124.39,84699.0,118.9538,119.1356,118.9347,118.9825,84699.0
2023-06-13 15:45:00,124.37,124.5,124.34,124.39,84152.0,118.9634,119.0877,118.9347,118.9825,84152.0
2023-06-13 15:50:00,124.39,124.63,124.26,124.58,122417.0,118.9825,119.2121,118.8582,119.1643,122417.0
2023-06-13 15:55:00,124.58,124.61,124.34,124.47,290371.0,119.1643,119.193,118.9347,119.0591,290371.0
2023-06-14 09:30:00,124.16,124.44,123.33,123.89,242006.0,118.7625,119.0304,117.9686,118.5043,242006.0
2023-06-14 09:35:00,123.92,123.97,123.12,123.12,106467.0,118.533,118.5808,117.7677,117.7677,106467.0
2023-06-14 09:40:00,123.12,123.24,122.81,122.99,102379.0,117.7677,117.8825,117.4712,117.6434,102379.0
2023-06-14 09:45:00,123.06,123.63,123.06,123.32,51896.0,117.7103,118.2556,117.7103,117.959,51896.0
2023-06-14 09:50:00,123.32,123.65,123.07,123.08,43605.0,117.959,118.2747,117.7199,117.7295,43605.0
2023-06-14 09:55:00,123.09,123.59,123.09,123.53,33093.0,117.739,118.2173,117.739,118.1599,33093.0
2023-06-14 10:00:00,123.56,123.72,123.41,123.44,43973.0,118.1886,118.3417,118.0451,118.0738,43973.0
2023-06-14 10:05:00,123.48,123.53,123.2,123.43,42681.0,118.1121,118.1599,117.8443,118.0643,42681.0
2023-06-14 10:10:00,123.41,123.47,123.19,123.31,34174.0,118.0451,118.1025,117.8347,117.9495,34174.0
2023-06-14 10:15:00,123.32,123.67,123.3,123.42,43439.0,117.959,118.2938,117.9399,118.0547,43439.0
2023-06-14 10:20:00,123.38,123.65,123.36,123.38,30291.0,118.0164,118.2747,117.9973,118.0164,30291.0
2023-06-14 10:25:00,123.41,123.41,123.13,123.21,30534.0,118.0451,118.0451,117.7773,117.8538,30534.0
2023-06-14 10:30:00,123.19,123.53,123.16,123.46,34937.0,117.8347,118.1599,117.806,118.093,34937.0
2023-06-14 10:35:00,123.44,123.58,123.22,123.3,57310.0,118.0738,118.2077,117.8634,117.9399,57310.0
2023-06-14 10:40:00,123.32,123.5,123.16,123.2,36712.0,117.959,118.1312,117.806,117.8443,36712.0
2023-06-14 10:45:00,123.18,123.41,123.15,123.4,32605.0,117.8251,118.0451,117.7964,118.0356,32605.0
2023-06-14 10:50:00,123.38,123.61,123.34,123.44,30493.0,118.0164,118.2364,117.9782,118.0738,30493.0
2023-06-14 10:55:00,123.43,123.44,123.22,123.4,23592.0,118.0643,118.0738,117.8634,118.0356,23592.0
2023-06-14 11:00:00,123.36,123.61,123.21,123.5,57312.0,117.9973,118.2364,117.8538,118.1312,57312.0
2023-06-14 11:05:00,123.5,123.74,123.47,123.53,44348.0,118.1312,118.3608,118.1025,118.1599,44348.0
2023-06-14 11:10:00,123.54,123.64,123.4,123.52,24166.0,118.1695,118.2651,118.0356,118.1503,24166.0
2023-06-14 11:15:00,123.53,123.62,123.5,123.54,24579.0,118.1599,118.246,118.1312,118.1695,24579.0
2023-06-14 11:20:00,123.55,123.7,123.52,123.69,28743.0,118.179,118.3225,118.1503,118.313,28743.0
2023-06-14 11:25:00,123.7,123.92,123.68,123.81,74505.0,118.3225,118.533,118.3034,118.4277,74505.0
2023-06-14 11:30:00,123.81,123.98,123.79,123.81,30096.0,118.4277,118.5904,118.4086,118.4277,30096.0
2023-06-14 11:35:00,123.8,124.04,123.8,124.02,36541.0,118.4182,118.6477,118.4182,118.6286,36541.0
2023-06-14 11:40:00,124.01,124.23,123.96,123.96,23818.0,118.619,118.8295,118.5712,118.5712,23818.0
2023-06-14 11:45:00,123.95,124.07,123.91,123.94,17524.0,118.5617,118.6764,118.5234,118.5521,17524.0
2023-06-14 11:50:00,123.94,123.95,123.79,123.8,28838.0,118.5521,118.5617,118.4086,118.4182,28838.0
2023-06-14 11:55:00,123.8,123.88,123.61,123.7,28034.0,118.4182,118.4947,118.2364,118.3225,28034.0
2023-06-14 12:00:00,123.72,123.72,123.51,123.53,16685.0,118.3417,118.3417,118.1408,118.1599,16685.0
2023-06-14 12:05:00,123.54,123.54,123.4,123.49,23004.0,118.1695,118.1695,118.0356,118.1217,23004.0
2023-06-14 12:10:00,123.49,123.74,123.46,123.66,26494.0,118.1217,118.3608,118.093,118.2843,26494.0
2023-06-14 12:15:00,123.65,123.71,123.52,123.67,14902.0,118.2747,118.3321,118.1503,118.2938,14902.0
2023-06-14 12:20:00,123.68,123.76,123.58,123.58,24600.0,118.3034,118.3799,118.2077,118.2077,24600.0
2023-06-14 12:25:00,123.57,123.58,123.44,123.48,13155.0,118.1982,118.2077,118.0738,118.1121,13155.0
2023-06-14 12:30:00,123.48,123.51,123.3,123.37,38208.0,118.1121,118.1408,117.9399,118.0069,38208.0
2023-06-14 12:35:00,123.36,123.41,123.16,123.17,21594.0,117.9973,118.0451,117.806,117.8156,21594.0
2023-06-14 12:40:00,123.17,123.28,123.13,123.28,78594.0,117.8156,117.9208,117.7773,117.9208,78594.0
2023-06-14 12:45:00,123.28,123.31,123.2,123.27,43797.0,117.9208,117.9495,117.8443,117.9112,43797.0
2023-06-14 12:50:00,123.29,123.38,123.25,123.29,24026.0,117.9303,118.0164,117.8921,117.9303,24026.0
2023-06-14 12:55:00,123.29,123.32,123.17,123.26,15034.0,117.9303,117.959,117.8156,117.9017,15034.0
2023-06-14 13:00:00,123.24,123.42,123.22,123.37,21104.0,117.8825,118.0547,117.8634,118.0069,21104.0
2023-06-14 13:05:00,123.37,123.51,123.29,123.47,43274.0,118.0069,118.1408,117.9303,118.1025,43274.0
2023-06-14 13:10:00,123.48,123.52,123.3,123.49,36085.0,118.1121,118.1503,117.9399,118.1217,36085.0
2023-06-14 13:15:00,123.47,123.48,123.12,123.23,35435.0,118.1025,118.1121,117.7677,117.873,35435.0
2023-06-14 13:20:00,123.21,123.24,123.01,123.11,43642.0,117.8538,117.8825,117.6625,117.7582,43642.0
2023-06-14 13:25:00,123.11,123.17,122.9,122.92,27130.0,117.7582,117.8156,117.5573,117.5764,27130.0
2023-06-14 13:30:00,122.92,122.99,122.74,122.98,22969.0,117.5764,117.6434,117.4043,117.6338,22969.0
2023-06-14 13:35:00,122.95,122.97,122.81,122.96,22163.0,117.6051,117.6243,117.4712,117.6147,22163.0
2023-06-14 13:40:00,122.96,122.99,122.84,122.84,22408.0,117.6147,117.6434,117.4999,117.4999,22408.0
2023-06-14 13:45:00,122.84,123.07,122.78,123.07,30412.0,117.4999,117.7199,117.4425,117.7199,30412.0
2023-06-14 13:50:00,123.06,123.14,122.94,122.94,31497.0,117.7103,117.7869,117.5956,117.5956,31497.0
2023-06-14 13:55:00,122.98,123.05,122.72,122.75,50135.0,117.6338,117.7008,117.3851,117.4138,50135.0
2023-06-14 14:00:00,122.77,122.77,121.9,122.22,91194.0,117.433,117.433,116.6008,116.9069,91194.0
2023-06-14 14:05:00,122.22,122.3,121.5,121.97,83728.0,116.9069,116.9834,116.2182,116.6677,83728.0
2023-06-14 14:10:00,121.96,122.27,121.88,122.19,65587.0,116.6582,116.9547,116.5816,116.8782,65587.0
2023-06-14 14:15:00,122.2,122.28,121.84,122.1,55390.0,116.8877,116.9643,116.5434,116.7921,55390.0
2023-06-14 14:20:00,122.07,122.37,121.96,122.15,32751.0,116.7634,117.0503,116.6582,116.8399,32751.0
2023-06-14 14:25:00,122.14,122.36,121.89,122.28,37481.0,116.8303,117.0408,116.5912,116.9643,37481.0
2023-06-14 14:30:00,122.25,122.43,121.89,122.11,37282.0,116.9356,117.1077,116.5912,116.8016,37282.0
2023-06-14 14:35:00,122.09,122.56,122.07,122.19,64023.0,116.7825,117.2321,116.7634,116.8782,64023.0
2023-06-14 14:40:00,122.17,122.79,122.09,122.73,63255.0,116.859,117.4521,116.7825,117.3947,63255.0
2023-06-14 14:45:00,122.77,122.89,122.38,122.88,39589.0,117.433,117.5477,117.0599,117.5382,39589.0
2023-06-14 14:50:00,122.88,123.16,122.62,122.89,45223.0,117.5382,117.806,117.2895,117.5477,45223.0
2023-06-14 14:55:00,122.88,123.12,122.77,122.91,35634.0,117.5382,117.7677,117.433,117.5669,35634.0
2023-06-14 15:00:00,122.93,123.18,122.92,123.11,58020.0,117.586,117.8251,117.5764,117.7582,58020.0
2023-06-14 15:05:00,123.08,123.87,123.08,123.81,90149.0,117.7295,118.4851,117.7295,118.4277,90149.0
2023-06-14 15:10:00,123.8,123.8,123.0,123.0,49065.0,118.4182,118.4182,117.653,117.653,49065.0
2023-06-14 15:15:00,123.02,123.02,122.53,122.68,38545.0,117.6721,117.6721,117.2034,117.3469,38545.0
2023-06-14 15:20:00,122.68,123.23,122.66,123.13,32543.0,117.3469,117.873,117.3277,117.7773,32543.0
2023-06-14 15:25:00,123.13,123.37,122.97,123.0,36625.0,117.7773,118.0069,117.6243,117.653,36625.0
2023-06-14 15:30:00,123.0,123.1,122.75,123.02,33167.0,117.653,117.7486,117.4138,117.6721,33167.0
2023-06-14 15:35:00,123.03,123.14,122.9,123.03,35453.0,117.6817,117.7869,117.5573,117.6817,35453.0
2023-06-14 15:40:00,123.06,123.06,122.7,122.73,47638.0,117.7103,117.7103,117.366,117.3947,47638.0
2023-06-14 15:45:00,122.73,122.89,122.61,122.72,72247.0,117.3947,117.5477,117.2799,117.3851,72247.0
2023-06-14 15:50:00,122.69,122.82,122.27,122.71,124146.0,117.3564,117.4808,116.9547,117.3756,124146.0
2023-06-14 15:55:00,122.72,123.51,122.72,123.42,465964.0,117.3851,118.1408,117.3851,118.0547,465964.0
2023-06-15 09:30:00,121.58,122.08,121.04,121.76,304421.0,116.2947,116.7729,115.7782,116.4669,304421.0
2023-06-15 09:35:00,121.8,122.27,121.56,122.14,112871.0,116.5051,116.9547,116.2756,116.8303,112871.0
2023-06-15 09:40:00,122.13,122.35,121.79,122.05,127034.0,116.8208,117.0312,116.4956,116.7443,127034.0
2023-06-15 09:45:00,122.07,122.2,121.85,122.15,49834.0,116.7634,116.8877,116.5529,116.8399,49834.0
2023-06-15 09:50:00,122.15,122.66,122.14,122.32,66774.0,116.8399,117.3277,116.8303,117.0025,66774.0
2023-06-15 09:55:00,122.29,122.47,122.06,122.35,44151.0,116.9738,117.146,116.7538,117.0312,44151.0
2023-06-15 10:00:00,122.34,122.9,122.34,122.59,84614.0,117.0216,117.5573,117.0216,117.2608,84614.0
2023-06-15 10:05:00,122.6,122.77,122.51,122.71,47018.0,117.2703,117.433,117.1843,117.3756,47018.0
2023-06-15 10:10:00,122.74,122.92,122.48,122.54,51286.0,117.4043,117.5764,117.1556,117.213,51286.0
2023-06-15 10:15:00,122.54,122.79,122.51,122.79,76214.0,117.213,117.4521,117.1843,117.4521,76214.0
2023-06-15 10:20:00,122.79,122.97,122.68,122.86,37567.0,117.4521,117.6243,117.3469,117.519,37567.0
2023-06-15 10:25:00,122.88,123.31,122.86,123.23,29265.0,117.5382,117.9495,117.519,117.873,29265.0
2023-06-15 10:30:00,123.27,123.3,122.67,122.87,36486.0,117.9112,117.9399,117.3373,117.5286,36486.0
2023-06-15 10:35:00,122.85,122.88,122.57,122.62,30999.0,117.5095,117.5382,117.2416,117.2895,30999.0
2023-06-15 10:40:00,122.57,123.01,122.54,122.8,30573.0,117.2416,117.6625,117.213,117.4616,30573.0
2023-06-15 10:45:00,122.81,123.11,122.76,122.93,41531.0,117.4712,117.7582,117.4234,117.586,41531.0
2023-06-15 10:50:00,122.94,122.94,122.59,122.75,37148.0,117.5956,117.5956,117.2608,117.4138,37148.0
2023-06-15 10:55:00,122.74,122.92,122.61,122.73,53343.0,117.4043,117.5764,117.2799,117.3947,53343.0
2023-06-15 11:00:00,122.77,123.04,122.69,123.03,23442.0,117.433,117.6912,117.3564,117.6817,23442.0
2023-06-15 11:05:00,123.05,123.16,122.82,122.97,32076.0,117.7008,117.806,117.4808,117.6243,32076.0
2023-06-15 11:10:00,122.98,123.14,122.89,123.11,39966.0,117.6338,117.7869,117.5477,117.7582,39966.0
2023-06-15 11:15:00,123.07,123.37,123.05,123.18,35529.0,117.7199,118.0069,117.7008,117.8251,35529.0
2023-06-15 11:20:00,123.15,123.49,123.14,123.44,24954.0,117.7964,118.1217,117.7869,118.0738,24954.0
2023-06-15 11:25:00,123.43,123.65,123.43,123.65,44427.0,118.0643,118.2747,118.0643,118.2747,44427.0
2023-06-15 11:30:00,123.61,123.66,123.45,123.55,18213.0,118.2364,118.2843,118.0834,118.179,18213.0
2023-06-15 11:35:00,123.57,123.79,123.52,123.62,27205.0,118.1982,118.4086,118.1503,118.246,27205.0
2023-06-15 11:40:00,123.62,123.88,123.61,123.83,30870.0,118.246,118.4947,118.2364,118.4469,30870.0
2023-06-15 11:45:00,123.85,123.86,123.37,123.48,30734.0,118.466,118.4756,118.0069,118.1121,30734.0
2023-06-15 11:50:00,123.47,123.67,123.42,123.62,27498.0,118.1025,118.2938,118.0547,118.246,27498.0
2023-06-15 11:55:00,123.58,123.89,123.55,123.89,23597.0,118.2077,118.5043,118.179,118.5043,23597.0
2023-06-15 12:00:00,123.9,123.99,123.68,123.84,38138.0,118.5138,118.5999,118.3034,118.4564,38138.0
2023-06-15 12:05:00,123.84,123.84,123.71,123.8,29924.0,118.4564,118.4564,118.3321,118.4182,29924.0
2023-06-15 12:10:00,123.83,123.92,123.67,123.73,36246.0,118.4469,118.533,118.2938,118.3512,36246.0
2023-06-15 12:15:00,123.72,123.86,123.7,123.75,30819.0,118.3417,118.4756,118.3225,118.3704,30819.0
2023-06-15 12:20:00,123.74,123.89,123.71,123.77,15458.0,118.3608,118.5043,118.3321,118.3895,15458.0
2023-06-15 12:25:00,123.71,123.87,123.7,123.87,22205.0,118.3321,118.4851,118.3225,118.4851,22205.0
2023-06-15 12:30:00,123.86,123.93,123.78,123.81,18033.0,118.4756,118.5425,118.399,118.4277,18033.0
2023-06-15 12:35:00,123.82,123.89,123.71,123.88,24359.0,118.4373,118.5043,118.3321,118.4947,24359.0
2023-06-15 12:40:00,123.89,123.99,123.83,123.86,40776.0,118.5043,118.5999,118.4469,118.4756,40776.0
2023-06-15 12:45:00,123.84,123.84,123.65,123.78,33101.0,118.4564,118.4564,118.2747,118.399,33101.0
2023-06-15 12:50:00,123.78,123.81,123.49,123.49,25844.0,118.399,118.4277,118.1217,118.1217,25844.0
2023-06-15 12:55:00,123.45,123.47,123.36,123.43,36809.0,118.0834,118.1025,117.9973,118.0643,36809.0
2023-06-15 13:00:00,123.43,123.48,123.33,123.34,25115.0,118.0643,118.1121,117.9686,117.9782,25115.0
2023-06-15 13:05:00,123.35,123.4,123.09,123.11,41078.0,117.9877,118.0356,117.739,117.7582,41078.0
2023-06-15 13:10:00,123.11,123.3,122.99,123.25,53980.0,117.7582,117.9399,117.6434,117.8921,53980.0
2023-06-15 13:15:00,123.25,123.42,123.22,123.42,21237.0,117.8921,118.0547,117.8634,118.0547,21237.0
2023-06-15 13:20:00,123.39,123.73,123.39,123.61,36351.0,118.026,118.3512,118.026,118.2364,36351.0
2023-06-15 13:25:00,123.6,123.7,123.5,123.65,16904.0,118.2269,118.3225,118.1312,118.2747,16904.0
2023-06-15 13:30:00,123.66,123.75,123.64,123.68,13027.0,118.2843,118.3704,118.2651,118.3034,13027.0
2023-06-15 13:35:00,123.66,123.84,123.66,123.83,17349.0,118.2843,118.4564,118.2843,118.4469,17349.0
2023-06-15 13:40:00,123.83,124.04,123.78,123.94,29393.0,118.4469,118.6477,118.399,118.5521,29393.0
2023-06-15 13:45:00,123.95,124.2,123.93,124.16,17811.0,118.5617,118.8008,118.5425,118.7625,17811.0
2023-06-15 13:50:00,124.15,124.18,124.05,124.14,20807.0,118.753,118.7817,118.6573,118.7434,20807.0
2023-06-15 13:55:00,124.12,124.18,124.05,124.14,17528.0,118.7243,118.7817,118.6573,118.7434,17528.0
2023-06-15 14:00:00,124.18,124.33,124.16,124.33,31035.0,118.7817,118.9251,118.7625,118.9251,31035.0
2023-06-15 14:05:00,124.32,124.32,123.93,123.98,58687.0,118.9156,118.9156,118.5425,118.5904,58687.0
2023-06-15 14:10:00,123.99,124.17,123.89,123.93,26789.0,118.5999,118.7721,118.5043,118.5425,26789.0
2023-06-15 14:15:00,123.92,123.96,123.79,123.84,21098.0,118.533,118.5712,118.4086,118.4564,21098.0
2023-06-15 14:20:00,123.79,123.89,123.77,123.8,28097.0,118.4086,118.5043,118.3895,118.4182,28097.0
2023-06-15 14:25:00,123.78,123.91,123.77,123.86,22613.0,118.399,118.5234,118.3895,118.4756,22613.0
2023-06-15 14:30:00,123.87,123.95,123.82,123.83,35666.0,118.4851,118.5617,118.4373,118.4469,35666.0
2023-06-15 14:35:00,123.84,124.14,123.84,124.0,29941.0,118.4564,118.7434,118.4564,118.6095,29941.0
2023-06-15 14:40:00,123.99,124.12,123.99,124.09,38621.0,118.5999,118.7243,118.5999,118.6956,38621.0
2023-06-15 14:45:00,124.1,124.11,123.94,124.03,33466.0,118.7051,118.7147,118.5521,118.6382,33466.0
2023-06-15 14:50:00,124.02,124.36,124.01,124.34,43441.0,118.6286,118.9538,118.619,118.9347,43441.0
2023-06-15 14:55:00,124.36,124.64,124.19,124.57,70771.0,118.9538,119.2217,118.7912,119.1547,70771.0
2023-06-15 15:00:00,124.58,124.69,124.31,124.33,44166.0,119.1643,119.2695,118.906,118.9251,44166.0
2023-06-15 15:05:00,124.33,124.51,124.22,124.48,56747.0,118.9251,119.0973,118.8199,119.0686,56747.0
2023-06-15 15:10:00,124.47,124.61,124.38,124.53,56806.0,119.0591,119.193,118.973,119.1164,56806.0
2023-06-15 15:15:00,124.52,124.6,124.27,124.34,47298.0,119.1069,119.1834,118.8677,118.9347,47298.0
2023-06-15 15:20:00,124.31,124.45,124.23,124.28,36220.0,118.906,119.0399,118.8295,118.8773,36220.0
2023-06-15 15:25:00,124.29,124.51,124.23,124.51,37664.0,118.8869,119.0973,118.8295,119.0973,37664.0
2023-06-15 15:30:00,124.51,124.62,124.4,124.4,64694.0,119.0973,119.2025,118.9921,118.9921,64694.0
2023-06-15 15:35:00,124.41,124.45,124.2,124.3,62934.0,119.0017,119.0399,118.8008,118.8964,62934.0
2023-06-15 15:40:00,124.31,124.53,124.29,124.39,65372.0,118.906,119.1164,118.8869,118.9825,65372.0
2023-06-15 15:45:00,124.37,124.48,124.19,124.34,72862.0,118.9634,119.0686,118.7912,118.9347,72862.0
2023-06-15 15:50:00,124.36,124.53,123.93,123.93,163936.0,118.9538,119.1164,118.5425,118.5425,163936.0
2023-06-15 15:55:00,123.94,123.94,123.48,123.62,465499.0,118.5521,118.5521,118.1121,118.246,465499.0
2023-06-16 09:30:00,124.59,124.98,123.72,124.04,1504620.0,119.1738,119.5469,118.3417,118.6477,1504620.0
2023-06-16 09:35:00,124.07,124.11,122.86,123.02,153791.0,118.6764,118.7147,117.519,117.6721,153791.0
2023-06-16 09:40:00,123.05,123.33,122.26,122.55,101522.0,117.7008,117.9686,116.9451,117.2225,101522.0
2023-06-16 09:45:00,122.54,122.98,122.15,122.89,73392.0,117.213,117.6338,116.8399,117.5477,73392.0
2023-06-16 09:50:00,122.9,123.23,122.41,122.42,59427.0,117.5573,117.873,117.0886,117.0982,59427.0
2023-06-16 09:55:00,122.47,122.77,122.33,122.46,34590.0,117.146,117.433,117.0121,117.1364,34590.0
2023-06-16 10:00:00,122.47,123.02,122.47,123.02,48747.0,117.146,117.6721,117.146,117.6721,48747.0
2023-06-16 10:05:00,123.0,123.33,122.89,123.19,35100.0,117.653,117.9686,117.5477,117.8347,35100.0
2023-06-16 10:10:00,123.23,123.5,122.92,123.0,26344.0,117.873,118.1312,117.5764,117.653,26344.0
2023-06-16 10:15:00,122.97,123.25,122.8,123.12,27302.0,117.6243,117.8921,117.4616,117.7677,27302.0
2023-06-16 10:20:00,123.05,123.33,122.99,123.28,20610.0,117.7008,117.9686,117.6434,117.9208,20610.0
2023-06-16 10:25:00,123.27,123.38,123.07,123.36,19131.0,117.9112,118.0164,117.7199,117.9973,19131.0
2023-06-16 10:30:00,123.33,123.46,123.2,123.44,20410.0,117.9686,118.093,117.8443,118.0738,20410.0
2023-06-16 10:35:00,123.43,123.43,123.03,123.13,19847.0,118.0643,118.0643,117.6817,117.7773,19847.0
2023-06-16 10:40:00,123.1,123.1,122.63,122.67,34706.0,117.7486,117.7486,117.299,117.3373,34706.0
2023-06-16 10:45:00,122.64,122.74,122.49,122.65,31666.0,117.3086,117.4043,117.1651,117.3182,31666.0
2023-06-16 10:50:00,122.6,122.81,122.59,122.77,28973.0,117.2703,117.4712,117.2608,117.433,28973.0
2023-06-16 10:55:00,122.77,123.06,122.74,122.95,24721.0,117.433,117.7103,117.4043,117.6051,24721.0
2023-06-16 11:00:00,122.96,122.97,122.68,122.81,29816.0,117.6147,117.6243,117.3469,117.4712,29816.0
2023-06-16 11:05:00,122.86,123.08,122.69,123.01,22557.0,117.519,117.7295,117.3564,117.6625,22557.0
2023-06-16 11:10:00,123.0,123.16,122.91,123.15,39964.0,117.653,117.806,117.5669,117.7964,39964.0
2023-06-16 11:15:00,123.14,123.14,122.8,122.8,24876.0,117.7869,117.7869,117.4616,117.4616,24876.0
2023-06-16 11:20:00,122.8,122.92,122.66,122.75,23645.0,117.4616,117.5764,117.3277,117.4138,23645.0
2023-06-16 11:25:00,122.73,122.83,122.52,122.66,38246.0,117.3947,117.4903,117.1938,117.3277,38246.0
2023-06-16 11:30:00,122.63,122.99,122.6,122.94,31201.0,117.299,117.6434,117.2703,117.5956,31201.0
2023-06-16 11:35:00,122.94,122.98,122.71,122.79,30744.0,117.5956,117.6338,117.3756,117.4521,30744.0
2023-06-16 11:40:00,122.81,123.0,122.77,122.95,21424.0,117.4712,117.653,117.433,117.6051,21424.0
2023-06-16 11:45:00,122.98,123.08,122.75,122.85,24914.0,117.6338,117.7295,117.4138,117.5095,24914.0
2023-06-16 11:50:00,122.84,123.09,122.7,123.08,23242.0,117.4999,117.739,117.366,117.7295,23242.0
2023-06-16 11:55:00,123.08,123.21,123.05,123.21,22463.0,117.7295,117.8538,117.7008,117.8538,22463.0
2023-06-16 12:00:00,123.21,123.32,123.13,123.3,20446.0,117.8538,117.959,117.7773,117.9399,20446.0
2023-06-16 12:05:00,123.33,123.38,123.25,123.36,24528.0,117.9686,118.0164,117.8921,117.9973,24528.0
2023-06-16 12:10:00,123.36,123.41,123.18,123.2,14138.0,117.9973,118.0451,117.8251,117.8443,14138.0
2023-06-16 12:15:00,123.19,123.36,123.13,123.34,21701.0,117.8347,117.9973,117.7773,117.9782,21701.0
2023-06-16 12:20:00,123.32,123.45,123.3,123.43,14592.0,117.959,118.0834,117.9399,118.0643,14592.0
2023-06-16 12:25:00,123.42,123.54,123.41,123.52,20048.0,118.0547,118.1695,118.0451,118.1503,20048.0
2023-06-16 12:30:00,123.52,123.66,123.47,123.59,28432.0,118.1503,118.2843,118.1025,118.2173,28432.0
2023-06-16 12:35:00,123.61,123.61,123.49,123.58,17692.0,118.2364,118.2364,118.1217,118.2077,17692.0
2023-06-16 12:40:00,123.57,123.63,123.49,123.56,19011.0,118.1982,118.2556,118.1217,118.1886,19011.0
2023-06-16 12:45:00,123.57,123.8,123.51,123.79,21645.0,118.1982,118.4182,118.1408,118.4086,21645.0
2023-06-16 12:50:00,123.76,123.89,123.73,123.85,22210.0,118.3799,118.5043,118.3512,118.466,22210.0
2023-06-16 12:55:00,123.84,123.84,123.72,123.75,13137.0,118.4564,118.4564,118.3417,118.3704,13137.0
2023-06-16 13:00:00,123.77,123.78,123.64,123.7,23528.0,118.3895,118.399,118.2651,118.3225,23528.0
2023-06-16 13:05:00,123.67,123.7,123.43,123.47,23418.0,118.2938,118.3225,118.0643,118.1025,23418.0
2023-06-16 13:10:00,123.45,123.45,123.28,123.36,19133.0,118.0834,118.0834,117.9208,117.9973,19133.0
2023-06-16 13:15:00,123.36,123.43,123.3,123.33,95153.0,117.9973,118.0643,117.9399,117.9686,95153.0
2023-06-16 13:20:00,123.33,123.43,123.27,123.37,26372.0,117.9686,118.0643,117.9112,118.0069,26372.0
2023-06-16 13:25:00,123.36,123.49,123.25,123.28,34154.0,117.9973,118.1217,117.8921,117.9208,34154.0
2023-06-16 13:30:00,123.27,123.31,123.1,123.13,19953.0,117.9112,117.9495,117.7486,117.7773,19953.0
2023-06-16 13:35:00,123.13,123.21,123.11,123.2,20645.0,117.7773,117.8538,117.7582,117.8443,20645.0
2023-06-16 13:40:00,123.18,123.23,123.14,123.19,12417.0,117.8251,117.873,117.7869,117.8347,12417.0
2023-06-16 13:45:00,123.18,123.21,122.93,123.02,30967.0,117.8251,117.8538,117.586,117.6721,30967.0
2023-06-16 13:50:00,123.01,123.24,122.98,123.22,18861.0,117.6625,117.8825,117.6338,117.8634,18861.0
2023-06-16 13:55:00,123.23,123.28,123.11,123.25,19560.0,117.873,117.9208,117.7582,117.8921,19560.0
2023-06-16 14:00:00,123.24,123.4,123.03,123.09,30097.0,117.8825,118.0356,117.6817,117.739,30097.0
2023-06-16 14:05:00,123.08,123.18,123.06,123.13,39997.0,117.7295,117.8251,117.7103,117.7773,39997.0
2023-06-16 14:10:00,123.13,123.21,122.94,122.94,13371.0,117.7773,117.8538,117.5956,117.5956,13371.0
2023-06-16 14:15:00,122.94,122.99,122.87,122.97,16917.0,117.5956,117.6434,117.5286,117.6243,16917.0
2023-06-16 14:20:00,122.97,123.01,122.85,123.0,16716.0,117.6243,117.6625,117.5095,117.653,16716.0
2023-06-16 14:25:00,123.01,123.04,122.87,123.0,22763.0,117.6625,117.6912,117.5286,117.653,22763.0
2023-06-16 14:30:00,122.99,122.99,122.68,122.74,35042.0,117.6434,117.6434,117.3469,117.4043,35042.0
2023-06-16 14:35:00,122.74,122.9,122.74,122.84,21875.0,117.4043,117.5573,117.4043,117.4999,21875.0
2023-06-16 14:40:00,122.86,122.86,122.72,122.73,28066.0,117.519,117.519,117.3851,117.3947,28066.0
2023-06-16 14:45:00,122.73,122.77,122.65,122.69,38656.0,117.3947,117.433,117.3182,117.3564,38656.0
2023-06-16 14:50:00,122.68,122.81,122.58,122.67,38974.0,117.3469,117.4712,117.2512,117.3373,38974.0
2023-06-16 14:55:00,122.69,122.74,122.59,122.63,27431.0,117.3564,117.4043,117.2608,117.299,27431.0
2023-06-16 15:00:00,122.64,122.69,122.39,122.48,35494.0,117.3086,117.3564,117.0695,117.1556,35494.0
2023-06-16 15:05:00,122.5,122.54,122.32,122.41,30342.0,117.1747,117.213,117.0025,117.0886,30342.0
2023-06-16 15:10:00,122.42,122.42,122.15,122.16,31358.0,117.0982,117.0982,116.8399,116.8495,31358.0
2023-06-16 15:15:00,122.16,122.34,122.1,122.32,35520.0,116.8495,117.0216,116.7921,117.0025,35520.0
2023-06-16 15:20:00,122.33,122.49,122.33,122.43,26993.0,117.0121,117.1651,117.0121,117.1077,26993.0
2023-06-16 15:25:00,122.43,122.44,122.24,122.28,32166.0,117.1077,117.1173,116.926,116.9643,32166.0
2023-06-16 15:30:00,122.29,122.66,122.29,122.6,41326.0,116.9738,117.3277,116.9738,117.2703,41326.0
2023-06-16 15:35:00,122.61,122.8,122.58,122.78,42193.0,117.2799,117.4616,117.2512,117.4425,42193.0
2023-06-16 15:40:00,122.78,122.83,122.64,122.67,40648.0,117.4425,117.4903,117.3086,117.3373,40648.0
2023-06-16 15:45:00,122.68,122.91,122.66,122.78,60757.0,117.3469,117.5669,117.3277,117.4425,60757.0
2023-06-16 15:50:00,122.76,123.16,122.53,122.57,120040.0,117.4234,117.806,117.2034,117.2416,120040.0
2023-06-16 15:55:00,122.58,122.72,122.49,122.62,512080.0,117.2512,117.3851,117.1651,117.2895,512080.0
2023-06-20 09:30:00,121.97,122.37,121.57,121.67,319323.0,116.6677,117.0503,116.2851,116.3808,319323.0
2023-06-20 09:35:00,121.67,121.71,120.88,121.02,154473.0,116.3808,116.419,115.6251,115.759,154473.0
2023-06-20 09:40:00,121.03,121.07,120.44,120.44,152762.0,115.7686,115.8069,115.2042,115.2042,152762.0
2023-06-20 09:45:00,120.43,120.48,119.81,120.35,182132.0,115.1947,115.2425,114.6016,115.1182,182132.0
2023-06-20 09:50:00,120.36,120.65,120.33,120.48,77347.0,115.1277,115.4051,115.099,115.2425,77347.0
2023-06-20 09:55:00,120.51,120.53,119.86,120.05,91587.0,115.2712,115.2903,114.6495,114.8312,91587.0
2023-06-20 10:00:00,120.03,120.06,119.76,119.95,117506.0,114.8121,114.8408,114.5538,114.7355,117506.0
2023-06-20 10:05:00,119.96,119.99,119.73,119.84,165079.0,114.7451,114.7738,114.5251,114.6303,165079.0
2023-06-20 10:10:00,119.8,120.28,119.74,119.84,175110.0,114.5921,115.0512,114.5347,114.6303,175110.0
2023-06-20 10:15:00,119.86,119.9,119.46,119.54,95564.0,114.6495,114.6877,114.2668,114.3434,95564.0
2023-06-20 10:20:00,119.51,119.67,119.35,119.39,119267.0,114.3147,114.4677,114.1616,114.1999,119267.0
2023-06-20 10:25:00,119.36,119.46,118.96,119.28,82861.0,114.1712,114.2668,113.7886,114.0947,82861.0
2023-06-20 10:30:00,119.25,119.32,119.07,119.2,64579.0,114.066,114.1329,113.8938,114.0181,64579.0
2023-06-20 10:35:00,119.19,119.2,118.71,118.79,66627.0,114.0086,114.0181,113.5494,113.626,66627.0
2023-06-20 10:40:00,118.8,119.35,118.74,119.28,41117.0,113.6355,114.1616,113.5781,114.0947,41117.0
2023-06-20 10:45:00,119.31,119.5,119.25,119.35,57112.0,114.1234,114.3051,114.066,114.1616,57112.0
2023-06-20 10:50:00,119.35,119.41,119.18,119.34,36444.0,114.1616,114.219,113.999,114.1521,36444.0
2023-06-20 10:55:00,119.34,119.44,119.22,119.24,68227.0,114.1521,114.2477,114.0373,114.0564,68227.0
2023-06-20 11:00:00,119.25,119.68,119.25,119.49,34466.0,114.066,114.4773,114.066,114.2955,34466.0
2023-06-20 11:05:00,119.52,119.71,119.43,119.43,22008.0,114.3242,114.506,114.2381,114.2381,22008.0
2023-06-20 11:10:00,119.43,119.48,119.33,119.38,24646.0,114.2381,114.286,114.1425,114.1903,24646.0
2023-06-20 11:15:00,119.38,119.4,119.23,119.27,39520.0,114.1903,114.2095,114.0468,114.0851,39520.0
2023-06-20 11:20:00,119.25,119.25,118.89,118.9,65978.0,114.066,114.066,113.7216,113.7312,65978.0
2023-06-20 11:25:00,118.89,119.18,118.88,119.16,77372.0,113.7216,113.999,113.7121,113.9799,77372.0
2023-06-20 11:30:00,119.16,119.51,119.15,119.35,36842.0,113.9799,114.3147,113.9703,114.1616,36842.0
2023-06-20 11:35:00,119.37,119.6,119.37,119.51,36339.0,114.1808,114.4008,114.1808,114.3147,36339.0
2023-06-20 11:40:00,119.51,119.54,119.22,119.22,22764.0,114.3147,114.3434,114.0373,114.0373,22764.0
2023-06-20 11:45:00,119.2,119.5,119.17,119.41,18041.0,114.0181,114.3051,113.9895,114.219,18041.0
2023-06-20 11:50:00,119.42,119.59,119.4,119.49,16254.0,114.2286,114.3912,114.2095,114.2955,16254.0
2023-06-20 11:55:00,119.51,119.68,119.45,119.48,12466.0,114.3147,114.4773,114.2573,114.286,12466.0
2023-06-20 12:00:00,119.5,119.55,119.36,119.39,17450.0,114.3051,114.3529,114.1712,114.1999,17450.0
2023-06-20 12:05:00,119.38,119.49,119.3,119.42,17037.0,114.1903,114.2955,114.1138,114.2286,17037.0
2023-06-20 12:10:00,119.4,119.58,119.36,119.36,32291.0,114.2095,114.3816,114.1712,114.1712,32291.0
2023-06-20 12:15:00,119.39,119.45,119.34,119.39,18863.0,114.1999,114.2573,114.1521,114.1999,18863.0
2023-06-20 12:20:00,119.38,119.6,119.37,119.58,28392.0,114.1903,114.4008,114.1808,114.3816,28392.0
2023-06-20 12:25:00,119.55,119.77,119.54,119.72,51676.0,114.3529,114.5634,114.3434,114.5155,51676.0
2023-06-20 12:30:00,119.72,119.76,119.63,119.71,34202.0,114.5155,114.5538,114.4295,114.506,34202.0
2023-06-20 12:35:00,119.71,119.79,119.55,119.59,26460.0,114.506,114.5825,114.3529,114.3912,26460.0
2023-06-20 12:40:00,119.61,119.75,119.58,119.63,26079.0,114.4103,114.5442,114.3816,114.4295,26079.0
2023-06-20 12:45:00,119.62,119.67,119.48,119.54,27836.0,114.4199,114.4677,114.286,114.3434,27836.0
2023-06-20 12:50:00,119.55,119.57,119.42,119.57,28370.0,114.3529,114.3721,114.2286,114.3721,28370.0
2023-06-20 12:55:00,119.63,119.63,119.47,119.56,30432.0,114.4295,114.4295,114.2764,114.3625,30432.0
2023-06-20 13:00:00,119.56,119.57,119.38,119.51,31318.0,114.3625,114.3721,114.1903,114.3147,31318.0
2023-06-20 13:05:00,119.51,119.61,119.37,119.55,19134.0,114.3147,114.4103,114.1808,114.3529,19134.0
2023-06-20 13:10:00,119.55,119.67,119.5,119.61,28494.0,114.3529,114.4677,114.3051,114.4103,28494.0
2023-06-20 13:15:00,119.61,119.88,119.61,119.85,30088.0,114.4103,114.6686,114.4103,114.6399,30088.0
2023-06-20 13:20:00,119.88,120.02,119.83,119.92,19473.0,114.6686,114.8025,114.6208,114.7068,19473.0
2023-06-20 13:25:00,119.93,119.95,119.8,119.9,14787.0,114.7164,114.7355,114.5921,114.6877,14787.0
2023-06-20 13:30:00,119.88,120.1,119.87,120.03,13200.0,114.6686,114.879,114.659,114.8121,13200.0
2023-06-20 13:35:00,120.06,120.11,119.96,120.03,15625.0,114.8408,114.8886,114.7451,114.8121,15625.0
2023-06-20 13:40:00,120.03,120.12,120.01,120.04,20450.0,114.8121,114.8982,114.7929,114.8216,20450.0
2023-06-20 13:45:00,120.03,120.15,120.0,120.03,32058.0,114.8121,114.9268,114.7834,114.8121,32058.0
2023-06-20 13:50:00,120.03,120.04,119.74,119.75,25278.0,114.8121,114.8216,114.5347,114.5442,25278.0
2023-06-20 13:55:00,119.75,119.83,119.58,119.61,17928.0,114.5442,114.6208,114.3816,114.4103,17928.0
2023-06-20 14:00:00,119.62,119.82,119.59,119.82,19448.0,114.4199,114.6112,114.3912,114.6112,19448.0
2023-06-20 14:05:00,119.83,119.87,119.76,119.82,18388.0,114.6208,114.659,114.5538,114.6112,18388.0
2023-06-20 14:10:00,119.79,119.86,119.74,119.82,19488.0,114.5825,114.6495,114.5347,114.6112,19488.0
2023-06-20 14:15:00,119.81,119.96,119.81,119.96,16896.0,114.6016,114.7451,114.6016,114.7451,16896.0
2023-06-20 14:20:00,119.99,120.06,119.93,120.06,19206.0,114.7738,114.8408,114.7164,114.8408,19206.0
2023-06-20 14:25:00,120.07,120.09,119.93,119.96,19825.0,114.8503,114.8695,114.7164,114.7451,19825.0
2023-06-20 14:30:00,119.97,120.01,119.77,119.84,14195.0,114.7547,114.7929,114.5634,114.6303,14195.0
2023-06-20 14:35:00,119.86,119.94,119.76,119.85,12726.0,114.6495,114.726,114.5538,114.6399,12726.0
2023-06-20 14:40:00,119.86,119.87,119.7,119.74,29320.0,114.6495,114.659,114.4964,114.5347,29320.0
2023-06-20 14:45:00,119.69,119.77,119.58,119.74,29300.0,114.4868,114.5634,114.3816,114.5347,29300.0
2023-06-20 14:50:00,119.73,119.79,119.68,119.72,10152.0,114.5251,114.5825,114.4773,114.5155,10152.0
2023-06-20 14:55:00,119.74,119.81,119.71,119.78,19725.0,114.5347,114.6016,114.506,114.5729,19725.0
2023-06-20 15:00:00,119.79,119.83,119.68,119.74,32620.0,114.5825,114.6208,114.4773,114.5347,32620.0
2023-06-20 15:05:00,119.72,119.92,119.72,119.9,39406.0,114.5155,114.7068,114.5155,114.6877,39406.0
2023-06-20 15:10:00,119.9,119.99,119.86,119.93,34182.0,114.6877,114.7738,114.6495,114.7164,34182.0
2023-06-20 15:15:00,119.93,119.98,119.76,119.93,34784.0,114.7164,114.7642,114.5538,114.7164,34784.0
2023-06-20 15:20:00,119.94,120.06,119.91,120.0,41590.0,114.726,114.8408,114.6973,114.7834,41590.0
2023-06-20 15:25:00,120.0,120.01,119.89,119.95,17838.0,114.7834,114.7929,114.6782,114.7355,17838.0
2023-06-20 15:30:00,119.94,120.1,119.87,119.88,59924.0,114.726,114.879,114.659,114.6686,59924.0
2023-06-20 15:35:00,119.88,120.07,119.85,120.02,32583.0,114.6686,114.8503,114.6399,114.8025,32583.0
2023-06-20 15:40:00,120.03,120.12,119.93,120.1,79840.0,114.8121,114.8982,114.7164,114.879,79840.0
2023-06-20 15:45:00,120.11,120.17,120.01,120.05,57136.0,114.8886,114.946,114.7929,114.8312,57136.0
2023-06-20 15:50:00,120.02,120.23,119.91,119.93,87677.0,114.8025,115.0034,114.6973,114.7164,87677.0
2023-06-20 15:55:00,119.89,119.93,119.78,119.82,286147.0,114.6782,114.7164,114.5729,114.6112,286147.0
2023-06-21 09:30:00,118.61,118.87,118.43,118.69,176265.0,113.4538,113.7025,113.2816,113.5303,176265.0
2023-06-21 09:35:00,118.67,118.91,118.6,118.84,75900.0,113.5112,113.7408,113.4442,113.6738,75900.0
2023-06-21 09:40:00,118.84,119.02,118.17,118.41,93917.0,113.6738,113.846,113.0329,113.2625,93917.0
2023-06-21 09:45:00,118.43,118.45,118.19,118.34,67013.0,113.2816,113.3008,113.0521,113.1955,67013.0
2023-06-21 09:50:00,118.34,118.49,118.04,118.05,76256.0,113.1955,113.339,112.9086,112.9181,76256.0
2023-06-21 09:55:00,118.06,118.18,117.69,117.94,168471.0,112.9277,113.0425,112.5738,112.8129,168471.0
2023-06-21 10:00:00,117.97,118.09,117.48,117.65,108143.0,112.8416,112.9564,112.3729,112.5355,108143.0
2023-06-21 10:05:00,117.67,117.8,117.34,117.48,84527.0,112.5547,112.679,112.239,112.3729,84527.0
2023-06-21 10:10:00,117.45,117.8,117.44,117.75,68528.0,112.3442,112.679,112.3347,112.6312,68528.0
2023-06-21 10:15:00,117.75,117.84,117.33,117.42,64553.0,112.6312,112.7173,112.2294,112.3155,64553.0
2023-06-21 10:20:00,117.42,117.44,117.11,117.18,63683.0,112.3155,112.3347,112.019,112.086,63683.0
2023-06-21 10:25:00,117.19,117.31,117.07,117.24,85498.0,112.0955,112.2103,111.9807,112.1434,85498.0
2023-06-21 10:30:00,117.24,117.28,116.96,117.1,168226.0,112.1434,112.1816,111.8755,112.0094,168226.0
2023-06-21 10:35:00,117.1,117.19,116.69,117.18,130807.0,112.0094,112.0955,111.6173,112.086,130807.0
2023-06-21 10:40:00,117.19,117.22,116.9,116.9,54525.0,112.0955,112.1242,111.8181,111.8181,54525.0
2023-06-21 10:45:00,116.89,117.02,116.75,116.78,40724.0,111.8086,111.9329,111.6747,111.7034,40724.0
2023-06-21 10:50:00,116.79,117.09,116.64,117.05,84483.0,111.7129,111.9999,111.5694,111.9616,84483.0
2023-06-21 10:55:00,117.03,117.17,116.91,117.07,74058.0,111.9425,112.0764,111.8277,111.9807,74058.0
2023-06-21 11:00:00,117.09,117.2,117.01,117.08,38974.0,111.9999,112.1051,111.9234,111.9903,38974.0
2023-06-21 11:05:00,117.13,117.16,116.56,116.61,82807.0,112.0381,112.0668,111.4929,111.5407,82807.0
2023-06-21 11:10:00,116.61,116.76,116.51,116.72,40844.0,111.5407,111.6842,111.4451,111.646,40844.0
2023-06-21 11:15:00,116.72,116.82,116.63,116.67,23925.0,111.646,111.7416,111.5599,111.5981,23925.0
2023-06-21 11:20:00,116.67,116.95,116.64,116.85,33169.0,111.5981,111.866,111.5694,111.7703,33169.0
2023-06-21 11:25:00,116.86,116.91,116.75,116.84,21771.0,111.7799,111.8277,111.6747,111.7607,21771.0
2023-06-21 11:30:00,116.82,116.96,116.79,116.84,17480.0,111.7416,111.8755,111.7129,111.7607,17480.0
2023-06-21 11:35:00,116.8,116.97,116.77,116.96,40337.0,111.7225,111.8851,111.6938,111.8755,40337.0
2023-06-21 11:40:00,116.93,117.0,116.77,116.78,31338.0,111.8468,111.9138,111.6938,111.7034,31338.0
2023-06-21 11:45:00,116.77,116.89,116.71,116.78,33051.0,111.6938,111.8086,111.6364,111.7034,33051.0
2023-06-21 11:50:00,116.77,116.77,116.55,116.62,36882.0,111.6938,111.6938,111.4833,111.5503,36882.0
2023-06-21 11:55:00,116.6,116.74,116.41,116.46,26764.0,111.5312,111.6651,111.3494,111.3973,26764.0
2023-06-21 12:00:00,116.44,116.55,116.35,116.53,37883.0,111.3781,111.4833,111.292,111.4642,37883.0
2023-06-21 12:05:00,116.56,116.79,116.55,116.72,27581.0,111.4929,111.7129,111.4833,111.646,27581.0
2023-06-21 12:10:00,116.72,116.73,116.48,116.59,9572.0,111.646,111.6555,111.4164,111.5216,9572.0
2023-06-21 12:15:00,116.61,117.02,116.56,116.84,30408.0,111.5407,111.9329,111.4929,111.7607,30408.0
2023-06-21 12:20:00,116.84,116.92,116.76,116.87,13386.0,111.7607,111.8373,111.6842,111.7894,13386.0
2023-06-21 12:25:00,116.88,117.07,116.83,117.07,37581.0,111.799,111.9807,111.7512,111.9807,37581.0
2023-06-21 12:30:00,117.08,117.17,117.01,117.02,31883.0,111.9903,112.0764,111.9234,111.9329,31883.0
2023-06-21 12:35:00,117.03,117.08,116.97,117.05,40541.0,111.9425,111.9903,111.8851,111.9616,40541.0
2023-06-21 12:40:00,117.06,117.07,116.88,116.94,27097.0,111.9712,111.9807,111.799,111.8564,27097.0
2023-06-21 12:45:00,116.91,116.93,116.69,116.7,18380.0,111.8277,111.8468,111.6173,111.6268,18380.0
2023-06-21 12:50:00,116.7,116.92,116.69,116.78,24617.0,111.6268,111.8373,111.6173,111.7034,24617.0
2023-06-21 12:55:00,116.78,116.87,116.7,116.82,23214.0,111.7034,111.7894,111.6268,111.7416,23214.0
2023-06-21 13:00:00,116.84,116.91,116.64,116.9,30405.0,111.7607,111.8277,111.5694,111.8181,30405.0
2023-06-21 13:05:00,116.91,117.01,116.86,117.01,25671.0,111.8277,111.9234,111.7799,111.9234,25671.0
2023-06-21 13:10:00,117.03,117.06,116.9,116.94,17872.0,111.9425,111.9712,111.8181,111.8564,17872.0
2023-06-21 13:15:00,116.94,117.1,116.93,117.05,15945.0,111.8564,112.0094,111.8468,111.9616,15945.0
2023-06-21 13:20:00,117.03,117.08,116.93,116.94,21869.0,111.9425,111.9903,111.8468,111.8564,21869.0
2023-06-21 13:25:00,116.94,117.07,116.93,116.94,27794.0,111.8564,111.9807,111.8468,111.8564,27794.0
2023-06-21 13:30:00,116.94,116.97,116.88,116.91,16268.0,111.8564,111.8851,111.799,111.8277,16268.0
2023-06-21 13:35:00,116.92,117.15,116.87,117.11,38050.0,111.8373,112.0573,111.7894,112.019,38050.0
2023-06-21 13:40:00,117.1,117.11,116.92,116.98,26492.0,112.0094,112.019,111.8373,111.8947,26492.0
2023-06-21 13:45:00,117.0,117.09,116.99,117.06,21274.0,111.9138,111.9999,111.9042,111.9712,21274.0
2023-06-21 13:50:00,117.05,117.08,116.94,116.96,51753.0,111.9616,111.9903,111.8564,111.8755,51753.0
2023-06-21 13:55:00,116.96,117.02,116.86,116.98,33513.0,111.8755,111.9329,111.7799,111.8947,33513.0
2023-06-21 14:00:00,116.98,116.98,116.83,116.94,18551.0,111.8947,111.8947,111.7512,111.8564,18551.0
2023-06-21 14:05:00,116.93,117.18,116.92,116.97,20574.0,111.8468,112.086,111.8373,111.8851,20574.0
2023-06-21 14:10:00,116.98,117.2,116.94,117.19,25784.0,111.8947,112.1051,111.8564,112.0955,25784.0
2023-06-21 14:15:00,117.19,117.23,117.11,117.12,113451.0,112.0955,112.1338,112.019,112.0286,113451.0
2023-06-21 14:20:00,117.14,117.2,117.06,117.18,47704.0,112.0477,112.1051,111.9712,112.086,47704.0
2023-06-21 14:25:00,117.18,117.19,117.04,117.19,19211.0,112.086,112.0955,111.952,112.0955,19211.0
2023-06-21 14:30:00,117.18,117.31,117.14,117.21,70283.0,112.086,112.2103,112.0477,112.1147,70283.0
2023-06-21 14:35:00,117.22,117.22,117.08,117.15,36428.0,112.1242,112.1242,111.9903,112.0573,36428.0
2023-06-21 14:40:00,117.16,117.2,117.07,117.13,31832.0,112.0668,112.1051,111.9807,112.0381,31832.0
2023-06-21 14:45:00,117.1,117.1,116.94,116.99,27770.0,112.0094,112.0094,111.8564,111.9042,27770.0
2023-06-21 14:50:00,117.01,117.1,116.94,117.04,28756.0,111.9234,112.0094,111.8564,111.952,28756.0
2023-06-21 14:55:00,117.04,117.1,116.94,117.0,40790.0,111.952,112.0094,111.8564,111.9138,40790.0
2023-06-21 15:00:00,116.99,117.0,116.62,116.62,95573.0,111.9042,111.9138,111.5503,111.5503,95573.0
2023-06-21 15:05:00,116.61,116.62,116.47,116.58,64435.0,111.5407,111.5503,111.4068,111.512,64435.0
2023-06-21 15:10:00,116.56,116.79,116.55,116.71,40199.0,111.4929,111.7129,111.4833,111.6364,40199.0
2023-06-21 15:15:00,116.72,116.79,116.64,116.68,29828.0,111.646,111.7129,111.5694,111.6077,29828.0
2023-06-21 15:20:00,116.67,116.69,116.41,116.42,60561.0,111.5981,111.6173,111.3494,111.359,60561.0
2023-06-21 15:25:00,116.41,116.45,116.33,116.41,67997.0,111.3494,111.3877,111.2729,111.3494,67997.0
2023-06-21 15:30:00,116.4,116.49,116.15,116.18,70183.0,111.3399,111.426,111.1007,111.1294,70183.0
2023-06-21 15:35:00,116.17,116.2,115.85,115.98,73112.0,111.1199,111.1486,110.8138,110.9381,73112.0
2023-06-21 15:40:00,115.97,116.1,115.96,116.04,65328.0,110.9286,111.0529,110.919,110.9955,65328.0
2023-06-21 15:45:00,116.04,116.31,115.98,116.29,55227.0,110.9955,111.2538,110.9381,111.2347,55227.0
2023-06-21 15:50:00,116.28,116.3,115.97,116.0,161687.0,111.2251,111.2442,110.9286,110.9573,161687.0
2023-06-21 15:55:00,115.98,115.98,115.66,115.78,349257.0,110.9381,110.9381,110.632,110.7468,349257.0
2023-06-22 09:30:00,116.03,116.09,115.25,115.66,315155.0,110.986,111.0433,110.2399,110.632,315155.0
2023-06-22 09:35:00,115.61,115.82,115.36,115.57,84538.0,110.5842,110.7851,110.3451,110.546,84538.0
2023-06-22 09:40:00,115.5,115.99,115.33,115.99,61622.0,110.479,110.9477,110.3164,110.9477,61622.0
2023-06-22 09:45:00,116.0,116.02,115.67,115.77,118216.0,110.9573,110.9764,110.6416,110.7373,118216.0
2023-06-22 09:50:00,115.76,115.92,115.59,115.66,92199.0,110.7277,110.8807,110.5651,110.632,92199.0
2023-06-22 09:55:00,115.67,116.22,115.64,116.12,78916.0,110.6416,111.1677,110.6129,111.072,78916.0
2023-06-22 10:00:00,116.12,116.14,115.79,115.93,99232.0,111.072,111.0912,110.7564,110.8903,99232.0
2023-06-22 10:05:00,115.93,116.03,115.66,115.78,60565.0,110.8903,110.986,110.632,110.7468,60565.0
2023-06-22 10:10:00,115.77,116.28,115.65,116.21,73868.0,110.7373,111.2251,110.6225,111.1581,73868.0
2023-06-22 10:15:00,116.21,116.35,116.06,116.18,124462.0,111.1581,111.292,111.0146,111.1294,124462.0
2023-06-22 10:20:00,116.18,116.24,115.71,115.83,54039.0,111.1294,111.1868,110.6799,110.7946,54039.0
2023-06-22 10:25:00,115.85,115.86,115.59,115.65,42711.0,110.8138,110.8233,110.5651,110.6225,42711.0
2023-06-22 10:30:00,115.65,115.83,115.59,115.62,61244.0,110.6225,110.7946,110.5651,110.5938,61244.0
2023-06-22 10:35:00,115.62,115.75,115.27,115.3,53433.0,110.5938,110.7181,110.259,110.2877,53433.0
2023-06-22 10:40:00,115.28,115.32,114.91,115.07,118803.0,110.2686,110.3068,109.9146,110.0677,118803.0
2023-06-22 10:45:00,115.04,115.42,114.93,115.41,61902.0,110.039,110.4025,109.9338,110.3929,61902.0
2023-06-22 10:50:00,115.39,115.41,115.13,115.13,56371.0,110.3738,110.3929,110.1251,110.1251,56371.0
2023-06-22 10:55:00,115.14,115.43,115.07,115.42,54092.0,110.1346,110.412,110.0677,110.4025,54092.0
2023-06-22 11:00:00,115.38,115.96,115.28,115.62,252263.0,110.3642,110.919,110.2686,110.5938,252263.0
2023-06-22 11:05:00,115.64,115.86,115.44,115.44,129837.0,110.6129,110.8233,110.4216,110.4216,129837.0
2023-06-22 11:10:00,115.47,115.64,115.27,115.41,45182.0,110.4503,110.6129,110.259,110.3929,45182.0
2023-06-22 11:15:00,115.41,115.62,115.39,115.52,46046.0,110.3929,110.5938,110.3738,110.4981,46046.0
2023-06-22 11:20:00,115.52,115.81,115.49,115.77,71778.0,110.4981,110.7755,110.4694,110.7373,71778.0
2023-06-22 11:25:00,115.78,115.88,115.72,115.86,65364.0,110.7468,110.8425,110.6894,110.8233,65364.0
2023-06-22 11:30:00,115.85,116.25,115.73,116.19,67278.0,110.8138,111.1964,110.699,111.139,67278.0
2023-06-22 11:35:00,116.19,116.44,116.17,116.44,70765.0,111.139,111.3781,111.1199,111.3781,70765.0
2023-06-22 11:40:00,116.43,116.68,116.42,116.58,163610.0,111.3686,111.6077,111.359,111.512,163610.0
2023-06-22 11:45:00,116.58,116.68,116.35,116.4,56358.0,111.512,111.6077,111.292,111.3399,56358.0
2023-06-22 11:50:00,116.4,116.5,116.25,116.26,31977.0,111.3399,111.4355,111.1964,111.206,31977.0
2023-06-22 11:55:00,116.24,116.33,116.19,116.32,21420.0,111.1868,111.2729,111.139,111.2633,21420.0
2023-06-22 12:00:00,116.31,116.31,116.0,116.11,31110.0,111.2538,111.2538,110.9573,111.0625,31110.0
2023-06-22 12:05:00,116.12,116.12,115.89,116.02,17477.0,111.072,111.072,110.852,110.9764,17477.0
2023-06-22 12:10:00,116.01,116.2,115.96,116.14,24370.0,110.9668,111.1486,110.919,111.0912,24370.0
2023-06-22 12:15:00,116.14,116.26,116.08,116.09,19375.0,111.0912,111.206,111.0338,111.0433,19375.0
2023-06-22 12:20:00,116.07,116.18,116.05,116.11,16005.0,111.0242,111.1294,111.0051,111.0625,16005.0
2023-06-22 12:25:00,116.14,116.14,115.89,116.04,21148.0,111.0912,111.0912,110.852,110.9955,21148.0
2023-06-22 12:30:00,116.04,116.11,115.97,116.07,67763.0,110.9955,111.0625,110.9286,111.0242,67763.0
2023-06-22 12:35:00,116.09,116.28,116.09,116.24,21860.0,111.0433,111.2251,111.0433,111.1868,21860.0
2023-06-22 12:40:00,116.22,116.28,116.15,116.19,17050.0,111.1677,111.2251,111.1007,111.139,17050.0
2023-06-22 12:45:00,116.13,116.25,116.12,116.17,18854.0,111.0816,111.1964,111.072,111.1199,18854.0
2023-06-22 12:50:00,116.17,116.4,116.08,116.37,27967.0,111.1199,111.3399,111.0338,111.3112,27967.0
2023-06-22 12:55:00,116.4,116.5,116.3,116.35,36651.0,111.3399,111.4355,111.2442,111.292,36651.0
2023-06-22 13:00:00,116.35,116.36,115.99,116.01,32486.0,111.292,111.3016,110.9477,110.9668,32486.0
2023-06-22 13:05:00,115.98,116.19,115.92,116.14,24785.0,110.9381,111.139,110.8807,111.0912,24785.0
2023-06-22 13:10:00,116.12,116.23,116.12,116.2,22361.0,111.072,111.1773,111.072,111.1486,22361.0
2023-06-22 13:15:00,116.19,116.19,116.01,116.11,24517.0,111.139,111.139,110.9668,111.0625,24517.0
2023-06-22 13:20:00,116.11,116.21,116.1,116.21,15230.0,111.0625,111.1581,111.0529,111.1581,15230.0
2023-06-22 13:25:00,116.2,116.25,116.07,116.14,21019.0,111.1486,111.1964,111.0242,111.0912,21019.0
2023-06-22 13:30:00,116.15,116.25,116.01,116.02,16058.0,111.1007,111.1964,110.9668,110.9764,16058.0
2023-06-22 13:35:00,116.03,116.07,115.89,116.02,12213.0,110.986,111.0242,110.852,110.9764,12213.0
2023-06-22 13:40:00,116.02,116.14,115.98,116.13,16022.0,110.9764,111.0912,110.9381,111.0816,16022.0
2023-06-22 13:45:00,116.11,116.12,115.98,116.05,19208.0,111.0625,111.072,110.9381,111.0051,19208.0
2023-06-22 13:50:00,116.03,116.15,115.99,116.11,85298.0,110.986,111.1007,110.9477,111.0625,85298.0
2023-06-22 13:55:00,116.11,116.21,116.06,116.09,35641.0,111.0625,111.1581,111.0146,111.0433,35641.0
2023-06-22 14:00:00,116.09,116.13,115.99,116.1,21644.0,111.0433,111.0816,110.9477,111.0529,21644.0
2023-06-22 14:05:00,116.11,116.12,115.9,115.91,19572.0,111.0625,111.072,110.8616,110.8712,19572.0
2023-06-22 14:10:00,115.9,116.04,115.88,116.02,20416.0,110.8616,110.9955,110.8425,110.9764,20416.0
2023-06-22 14:15:00,116.02,116.06,115.88,115.92,18687.0,110.9764,111.0146,110.8425,110.8807,18687.0
2023-06-22 14:20:00,115.92,115.96,115.82,115.96,17960.0,110.8807,110.919,110.7851,110.919,17960.0
2023-06-22 14:25:00,115.96,116.05,115.87,115.99,15793.0,110.919,111.0051,110.8329,110.9477,15793.0
2023-06-22 14:30:00,115.98,116.08,115.84,115.9,26305.0,110.9381,111.0338,110.8042,110.8616,26305.0
2023-06-22 14:35:00,115.89,116.03,115.82,116.0,23170.0,110.852,110.986,110.7851,110.9573,23170.0
2023-06-22 14:40:00,116.0,116.04,115.95,116.03,19477.0,110.9573,110.9955,110.9094,110.986,19477.0
2023-06-22 14:45:00,116.03,116.08,115.98,116.06,18436.0,110.986,111.0338,110.9381,111.0146,18436.0
2023-06-22 14:50:00,116.06,116.14,116.04,116.11,19102.0,111.0146,111.0912,110.9955,111.0625,19102.0
2023-06-22 14:55:00,116.1,116.3,116.1,116.26,15952.0,111.0529,111.2442,111.0529,111.206,15952.0
2023-06-22 15:00:00,116.28,116.31,116.03,116.13,31033.0,111.2251,111.2538,110.986,111.0816,31033.0
2023-06-22 15:05:00,116.12,116.27,116.04,116.06,25355.0,111.072,111.2155,110.9955,111.0146,25355.0
2023-06-22 15:10:00,116.05,116.2,116.04,116.13,28637.0,111.0051,111.1486,110.9955,111.0816,28637.0
2023-06-22 15:15:00,116.12,116.14,115.93,115.99,23743.0,111.072,111.0912,110.8903,110.9477,23743.0
2023-06-22 15:20:00,116.0,116.01,115.79,115.87,38179.0,110.9573,110.9668,110.7564,110.8329,38179.0
2023-06-22 15:25:00,115.87,115.87,115.72,115.74,26633.0,110.8329,110.8329,110.6894,110.7086,26633.0
2023-06-22 15:30:00,115.75,115.84,115.63,115.84,50607.0,110.7181,110.8042,110.6033,110.8042,50607.0
2023-06-22 15:35:00,115.84,116.01,115.82,116.01,51624.0,110.8042,110.9668,110.7851,110.9668,51624.0
2023-06-22 15:40:00,116.02,116.08,115.97,116.08,33624.0,110.9764,111.0338,110.9286,111.0338,33624.0
2023-06-22 15:45:00,116.08,116.14,116.0,116.05,48052.0,111.0338,111.0912,110.9573,111.0051,48052.0
2023-06-22 15:50:00,116.06,116.25,115.98,116.22,78057.0,111.0146,111.1964,110.9381,111.1677,78057.0
2023-06-22 15:55:00,116.22,116.43,116.14,116.38,267958.0,111.1677,111.3686,111.0912,111.3207,267958.0
2023-06-23 09:30:00,114.09,114.87,114.02,114.62,162735.0,109.1303,109.8764,109.0633,109.6372,162735.0
2023-06-23 09:35:00,114.59,114.72,114.16,114.3,130906.0,109.6086,109.7329,109.1972,109.3312,130906.0
2023-06-23 09:40:00,114.29,114.74,114.21,114.7,67607.0,109.3216,109.752,109.2451,109.7138,67607.0
2023-06-23 09:45:00,114.71,114.72,114.08,114.3,76439.0,109.7233,109.7329,109.1207,109.3312,76439.0
2023-06-23 09:50:00,114.33,115.06,114.32,115.02,58606.0,109.3599,110.0581,109.3503,110.0199,58606.0
2023-06-23 09:55:00,115.03,115.22,114.59,114.82,60894.0,110.0294,110.2112,109.6086,109.8286,60894.0
2023-06-23 10:00:00,114.83,115.06,114.72,114.83,21202.0,109.8381,110.0581,109.7329,109.8381,21202.0
2023-06-23 10:05:00,114.84,115.17,114.64,115.12,61436.0,109.8477,110.1633,109.6564,110.1155,61436.0
2023-06-23 10:10:00,115.11,115.24,114.88,114.93,51564.0,110.1059,110.2303,109.8859,109.9338,51564.0
2023-06-23 10:15:00,114.93,115.14,114.89,115.09,37769.0,109.9338,110.1346,109.8955,110.0868,37769.0
2023-06-23 10:20:00,115.06,115.11,114.75,115.11,50228.0,110.0581,110.1059,109.7616,110.1059,50228.0
2023-06-23 10:25:00,115.12,115.14,114.85,114.98,47149.0,110.1155,110.1346,109.8573,109.9816,47149.0
2023-06-23 10:30:00,114.99,115.2,114.98,115.05,48228.0,109.9912,110.192,109.9816,110.0486,48228.0
2023-06-23 10:35:00,115.05,115.14,114.98,115.09,46999.0,110.0486,110.1346,109.9816,110.0868,46999.0
2023-06-23 10:40:00,115.13,115.19,114.93,115.11,64756.0,110.1251,110.1825,109.9338,110.1059,64756.0
2023-06-23 10:45:00,115.13,115.28,114.8,114.8,50330.0,110.1251,110.2686,109.8094,109.8094,50330.0
2023-06-23 10:50:00,114.79,114.92,114.74,114.91,37234.0,109.7999,109.9242,109.752,109.9146,37234.0
2023-06-23 10:55:00,114.91,114.96,114.73,114.96,41281.0,109.9146,109.9625,109.7425,109.9625,41281.0
2023-06-23 11:00:00,114.98,115.08,114.87,114.87,41524.0,109.9816,110.0773,109.8764,109.8764,41524.0
2023-06-23 11:05:00,114.86,115.05,114.72,114.81,33751.0,109.8668,110.0486,109.7329,109.819,33751.0
2023-06-23 11:10:00,114.81,114.85,114.68,114.69,20533.0,109.819,109.8573,109.6946,109.7042,20533.0
2023-06-23 11:15:00,114.67,114.69,114.44,114.44,18285.0,109.6851,109.7042,109.4651,109.4651,18285.0
2023-06-23 11:20:00,114.44,114.5,114.35,114.4,26132.0,109.4651,109.5225,109.379,109.4268,26132.0
2023-06-23 11:25:00,114.4,114.4,114.24,114.37,29715.0,109.4268,109.4268,109.2738,109.3981,29715.0
2023-06-23 11:30:00,114.39,114.45,114.3,114.37,20416.0,109.4172,109.4746,109.3312,109.3981,20416.0
2023-06-23 11:35:00,114.36,114.57,114.35,114.51,46815.0,109.3886,109.5894,109.379,109.532,46815.0
2023-06-23 11:40:00,114.5,114.65,114.48,114.49,22782.0,109.5225,109.6659,109.5033,109.5129,22782.0
2023-06-23 11:45:00,114.5,114.62,114.42,114.56,13202.0,109.5225,109.6372,109.4459,109.5799,13202.0
2023-06-23 11:50:00,114.56,114.57,114.45,114.49,13904.0,109.5799,109.5894,109.4746,109.5129,13904.0
2023-06-23 11:55:00,114.5,114.67,114.48,114.64,21221.0,109.5225,109.6851,109.5033,109.6564,21221.0
2023-06-23 12:00:00,114.65,114.75,114.59,114.59,26251.0,109.6659,109.7616,109.6086,109.6086,26251.0
2023-06-23 12:05:00,114.59,114.59,114.35,114.44,22574.0,109.6086,109.6086,109.379,109.4651,22574.0
2023-06-23 12:10:00,114.44,114.61,114.36,114.6,26468.0,109.4651,109.6277,109.3886,109.6181,26468.0
2023-06-23 12:15:00,114.59,114.81,114.58,114.61,31365.0,109.6086,109.819,109.599,109.6277,31365.0
2023-06-23 12:20:00,114.65,114.65,114.48,114.57,19671.0,109.6659,109.6659,109.5033,109.5894,19671.0
2023-06-23 12:25:00,114.57,114.71,114.53,114.68,18334.0,109.5894,109.7233,109.5512,109.6946,18334.0
2023-06-23 12:30:00,114.71,114.87,114.68,114.73,24309.0,109.7233,109.8764,109.6946,109.7425,24309.0
2023-06-23 12:35:00,114.73,114.77,114.62,114.7,11503.0,109.7425,109.7807,109.6372,109.7138,11503.0
2023-06-23 12:40:00,114.69,114.86,114.64,114.8,14693.0,109.7042,109.8668,109.6564,109.8094,14693.0
2023-06-23 12:45:00,114.81,114.84,114.72,114.75,31553.0,109.819,109.8477,109.7329,109.7616,31553.0
2023-06-23 12:50:00,114.75,114.87,114.7,114.72,13480.0,109.7616,109.8764,109.7138,109.7329,13480.0
2023-06-23 12:55:00,114.72,114.85,114.7,114.77,34775.0,109.7329,109.8573,109.7138,109.7807,34775.0
2023-06-23 13:00:00,114.79,114.87,114.74,114.81,17036.0,109.7999,109.8764,109.752,109.819,17036.0
2023-06-23 13:05:00,114.81,114.93,114.64,114.92,22020.0,109.819,109.9338,109.6564,109.9242,22020.0
2023-06-23 13:10:00,114.93,115.1,114.88,115.09,21885.0,109.9338,110.0964,109.8859,110.0868,21885.0
2023-06-23 13:15:00,115.11,115.14,115.04,115.12,12631.0,110.1059,110.1346,110.039,110.1155,12631.0
2023-06-23 13:20:00,115.13,115.25,115.1,115.21,18305.0,110.1251,110.2399,110.0964,110.2016,18305.0
2023-06-23 13:25:00,115.21,115.27,115.1,115.15,12593.0,110.2016,110.259,110.0964,110.1442,12593.0
2023-06-23 13:30:00,115.17,115.2,115.01,115.07,22436.0,110.1633,110.192,110.0103,110.0677,22436.0
2023-06-23 13:35:00,115.09,115.11,115.0,115.06,21047.0,110.0868,110.1059,110.0007,110.0581,21047.0
2023-06-23 13:40:00,115.04,115.12,114.95,114.98,26823.0,110.039,110.1155,109.9529,109.9816,26823.0
2023-06-23 13:45:00,114.98,114.99,114.83,114.84,14565.0,109.9816,109.9912,109.8381,109.8477,14565.0
2023-06-23 13:50:00,114.83,115.05,114.81,115.01,16012.0,109.8381,110.0486,109.819,110.0103,16012.0
2023-06-23 13:55:00,115.01,115.2,115.0,115.12,12794.0,110.0103,110.192,110.0007,110.1155,12794.0
2023-06-23 14:00:00,115.11,115.19,115.04,115.05,12313.0,110.1059,110.1825,110.039,110.0486,12313.0
2023-06-23 14:05:00,115.06,115.06,114.82,114.88,12731.0,110.0581,110.0581,109.8286,109.8859,12731.0
2023-06-23 14:10:00,114.85,114.86,114.71,114.79,14864.0,109.8573,109.8668,109.7233,109.7999,14864.0
2023-06-23 14:15:00,114.79,114.93,114.78,114.83,12027.0,109.7999,109.9338,109.7903,109.8381,12027.0
2023-06-23 14:20:00,114.83,114.96,114.83,114.92,10401.0,109.8381,109.9625,109.8381,109.9242,10401.0
2023-06-23 14:25:00,114.91,114.92,114.75,114.83,13017.0,109.9146,109.9242,109.7616,109.8381,13017.0
2023-06-23 14:30:00,114.84,114.87,114.71,114.79,15533.0,109.8477,109.8764,109.7233,109.7999,15533.0
2023-06-23 14:35:00,114.78,114.83,114.57,114.59,17629.0,109.7903,109.8381,109.5894,109.6086,17629.0
2023-06-23 14:40:00,114.58,114.6,114.33,114.36,34131.0,109.599,109.6181,109.3599,109.3886,34131.0
2023-06-23 14:45:00,114.36,114.38,114.21,114.3,30618.0,109.3886,109.4077,109.2451,109.3312,30618.0
2023-06-23 14:50:00,114.31,114.32,114.15,114.22,39726.0,109.3407,109.3503,109.1877,109.2546,39726.0
2023-06-23 14:55:00,114.23,114.31,114.12,114.13,38812.0,109.2642,109.3407,109.159,109.1686,38812.0
2023-06-23 15:00:00,114.12,114.14,113.84,113.99,57394.0,109.159,109.1781,108.8912,109.0346,57394.0
2023-06-23 15:05:00,113.98,114.09,113.93,114.07,41359.0,109.0251,109.1303,108.9772,109.1112,41359.0
2023-06-23 15:10:00,114.07,114.33,114.07,114.26,29040.0,109.1112,109.3599,109.1112,109.2929,29040.0
2023-06-23 15:15:00,114.23,114.42,114.21,114.4,32060.0,109.2642,109.4459,109.2451,109.4268,32060.0
2023-06-23 15:20:00,114.41,114.46,114.16,114.22,23983.0,109.4364,109.4842,109.1972,109.2546,23983.0
2023-06-23 15:25:00,114.23,114.28,114.17,114.27,13117.0,109.2642,109.312,109.2068,109.3025,13117.0
2023-06-23 15:30:00,114.27,114.41,114.23,114.34,46060.0,109.3025,109.4364,109.2642,109.3694,46060.0
2023-06-23 15:35:00,114.35,114.42,114.3,114.32,29687.0,109.379,109.4459,109.3312,109.3503,29687.0
2023-06-23 15:40:00,114.33,114.41,114.23,114.4,25274.0,109.3599,109.4364,109.2642,109.4268,25274.0
2023-06-23 15:45:00,114.41,114.45,114.28,114.28,45041.0,109.4364,109.4746,109.312,109.312,45041.0
2023-06-23 15:50:00,114.29,114.29,113.25,113.37,618649.0,109.3216,109.3216,108.3268,108.4416,618649.0
2023-06-23 15:55:00,113.36,113.63,113.03,113.41,958875.0,108.432,108.6903,108.1164,108.4799,958875.0
2023-06-26 09:30:00,114.56,115.8,114.3,115.8,348594.0,109.5799,110.766,109.3312,110.766,348594.0
2023-06-26 09:35:00,115.81,116.37,115.55,116.25,175984.0,110.7755,111.3112,110.5268,111.1964,175984.0
2023-06-26 09:40:00,116.25,116.44,115.82,116.28,263171.0,111.1964,111.3781,110.7851,111.2251,263171.0
2023-06-26 09:45:00,116.29,116.54,116.05,116.14,139657.0,111.2347,111.4738,111.0051,111.0912,139657.0
2023-06-26 09:50:00,116.18,116.83,116.18,116.8,215503.0,111.1294,111.7512,111.1294,111.7225,215503.0
2023-06-26 09:55:00,116.82,116.9,116.39,116.54,73959.0,111.7416,111.8181,111.3303,111.4738,73959.0
2023-06-26 10:00:00,116.54,116.91,116.48,116.89,129741.0,111.4738,111.8277,111.4164,111.8086,129741.0
2023-06-26 10:05:00,116.91,116.98,116.75,116.78,104947.0,111.8277,111.8947,111.6747,111.7034,104947.0
2023-06-26 10:10:00,116.77,116.77,116.53,116.63,49874.0,111.6938,111.6938,111.4642,111.5599,49874.0
2023-06-26 10:15:00,116.65,116.76,116.45,116.48,66993.0,111.579,111.6842,111.3877,111.4164,66993.0
2023-06-26 10:20:00,116.45,116.71,116.4,116.58,51353.0,111.3877,111.6364,111.3399,111.512,51353.0
2023-06-26 10:25:00,116.59,116.83,116.5,116.64,60868.0,111.5216,111.7512,111.4355,111.5694,60868.0
2023-06-26 10:30:00,116.62,116.73,116.14,116.23,40644.0,111.5503,111.6555,111.0912,111.1773,40644.0
2023-06-26 10:35:00,116.25,116.4,116.0,116.09,64923.0,111.1964,111.3399,110.9573,111.0433,64923.0
2023-06-26 10:40:00,116.09,116.39,115.93,116.35,58823.0,111.0433,111.3303,110.8903,111.292,58823.0
2023-06-26 10:45:00,116.32,116.79,116.3,116.79,70115.0,111.2633,111.7129,111.2442,111.7129,70115.0
2023-06-26 10:50:00,116.78,117.23,116.75,117.18,152232.0,111.7034,112.1338,111.6747,112.086,152232.0
2023-06-26 10:55:00,117.18,117.2,116.91,117.12,68810.0,112.086,112.1051,111.8277,112.0286,68810.0
2023-06-26 11:00:00,117.14,117.17,116.87,116.91,67520.0,112.0477,112.0764,111.7894,111.8277,67520.0
2023-06-26 11:05:00,116.91,116.95,116.65,116.8,62879.0,111.8277,111.866,111.579,111.7225,62879.0
2023-06-26 11:10:00,116.78,116.96,116.69,116.94,38017.0,111.7034,111.8755,111.6173,111.8564,38017.0
2023-06-26 11:15:00,116.93,117.03,116.68,116.68,44090.0,111.8468,111.9425,111.6077,111.6077,44090.0
2023-06-26 11:20:00,116.68,116.69,116.37,116.37,123501.0,111.6077,111.6173,111.3112,111.3112,123501.0
2023-06-26 11:25:00,116.35,116.76,116.35,116.61,84955.0,111.292,111.6842,111.292,111.5407,84955.0
2023-06-26 11:30:00,116.67,116.97,116.6,116.87,47424.0,111.5981,111.8851,111.5312,111.7894,47424.0
2023-06-26 11:35:00,116.87,116.98,116.84,116.87,32014.0,111.7894,111.8947,111.7607,111.7894,32014.0
2023-06-26 11:40:00,116.88,117.04,116.85,117.01,68521.0,111.799,111.952,111.7703,111.9234,68521.0
2023-06-26 11:45:00,117.0,117.24,116.94,117.23,109030.0,111.9138,112.1434,111.8564,112.1338,109030.0
2023-06-26 11:50:00,117.23,117.48,117.08,117.43,84039.0,112.1338,112.3729,111.9903,112.3251,84039.0
2023-06-26 11:55:00,117.45,117.57,117.25,117.57,71545.0,112.3442,112.459,112.1529,112.459,71545.0
2023-06-26 12:00:00,117.58,117.61,117.13,117.22,65177.0,112.4686,112.4973,112.0381,112.1242,65177.0
2023-06-26 12:05:00,117.15,117.17,116.65,116.65,83997.0,112.0573,112.0764,111.579,111.579,83997.0
2023-06-26 12:10:00,116.65,116.81,116.32,116.77,201877.0,111.579,111.732,111.2633,111.6938,201877.0
2023-06-26 12:15:00,116.75,117.05,116.68,116.9,55740.0,111.6747,111.9616,111.6077,111.8181,55740.0
2023-06-26 12:20:00,116.9,117.16,116.67,117.12,51033.0,111.8181,112.0668,111.5981,112.0286,51033.0
2023-06-26 12:25:00,117.12,117.17,116.83,116.98,26160.0,112.0286,112.0764,111.7512,111.8947,26160.0
2023-06-26 12:30:00,116.97,117.01,116.85,116.89,32757.0,111.8851,111.9234,111.7703,111.8086,32757.0
2023-06-26 12:35:00,116.94,117.0,116.83,116.94,44199.0,111.8564,111.9138,111.7512,111.8564,44199.0
2023-06-26 12:40:00,116.93,116.98,116.72,116.77,40905.0,111.8468,111.8947,111.646,111.6938,40905.0
2023-06-26 12:45:00,116.77,117.04,116.7,116.86,40711.0,111.6938,111.952,111.6268,111.7799,40711.0
2023-06-26 12:50:00,116.9,117.03,116.79,117.01,22099.0,111.8181,111.9425,111.7129,111.9234,22099.0
2023-06-26 12:55:00,117.05,117.08,116.92,117.0,28920.0,111.9616,111.9903,111.8373,111.9138,28920.0
2023-06-26 13:00:00,116.99,117.04,116.89,116.89,31759.0,111.9042,111.952,111.8086,111.8086,31759.0
2023-06-26 13:05:00,116.92,116.97,116.57,116.63,52023.0,111.8373,111.8851,111.5025,111.5599,52023.0
2023-06-26 13:10:00,116.63,116.92,116.61,116.91,24897.0,111.5599,111.8373,111.5407,111.8277,24897.0
2023-06-26 13:15:00,116.93,116.99,116.88,116.94,20558.0,111.8468,111.9042,111.799,111.8564,20558.0
2023-06-26 13:20:00,116.95,117.05,116.8,116.8,37274.0,111.866,111.9616,111.7225,111.7225,37274.0
2023-06-26 13:25:00,116.77,117.14,116.65,117.09,46899.0,111.6938,112.0477,111.579,111.9999,46899.0
2023-06-26 13:30:00,117.09,117.09,116.87,116.87,49621.0,111.9999,111.9999,111.7894,111.7894,49621.0
2023-06-26 13:35:00,116.88,116.98,116.84,116.98,20637.0,111.799,111.8947,111.7607,111.8947,20637.0
2023-06-26 13:40:00,117.0,117.02,116.85,116.87,23051.0,111.9138,111.9329,111.7703,111.7894,23051.0
2023-06-26 13:45:00,116.86,117.06,116.83,116.99,28991.0,111.7799,111.9712,111.7512,111.9042,28991.0
2023-06-26 13:50:00,117.0,117.01,116.67,116.76,35705.0,111.9138,111.9234,111.5981,111.6842,35705.0
2023-06-26 13:55:00,116.77,116.81,116.61,116.72,17229.0,111.6938,111.732,111.5407,111.646,17229.0
2023-06-26 14:00:00,116.73,116.87,116.67,116.83,24153.0,111.6555,111.7894,111.5981,111.7512,24153.0
2023-06-26 14:05:00,116.83,116.84,116.54,116.7,28373.0,111.7512,111.7607,111.4738,111.6268,28373.0
2023-06-26 14:10:00,116.69,116.74,116.55,116.55,32280.0,111.6173,111.6651,111.4833,111.4833,32280.0
2023-06-26 14:15:00,116.55,116.59,116.42,116.48,28814.0,111.4833,111.5216,111.359,111.4164,28814.0
2023-06-26 14:20:00,116.48,116.53,116.34,116.51,32439.0,111.4164,111.4642,111.2825,111.4451,32439.0
2023-06-26 14:25:00,116.52,116.63,116.46,116.59,38732.0,111.4547,111.5599,111.3973,111.5216,38732.0
2023-06-26 14:30:00,116.58,116.79,116.57,116.77,36095.0,111.512,111.7129,111.5025,111.6938,36095.0
2023-06-26 14:35:00,116.78,117.0,116.74,116.98,29253.0,111.7034,111.9138,111.6651,111.8947,29253.0
2023-06-26 14:40:00,117.0,117.13,116.96,117.03,34998.0,111.9138,112.0381,111.8755,111.9425,34998.0
2023-06-26 14:45:00,117.02,117.12,116.94,117.11,39531.0,111.9329,112.0286,111.8564,112.019,39531.0
2023-06-26 14:50:00,117.12,117.17,117.0,117.12,42678.0,112.0286,112.0764,111.9138,112.0286,42678.0
2023-06-26 14:55:00,117.15,117.16,117.02,117.09,32544.0,112.0573,112.0668,111.9329,111.9999,32544.0
2023-06-26 15:00:00,117.1,117.33,117.07,117.33,44568.0,112.0094,112.2294,111.9807,112.2294,44568.0
2023-06-26 15:05:00,117.33,117.4,117.11,117.31,46898.0,112.2294,112.2964,112.019,112.2103,46898.0
2023-06-26 15:10:00,117.32,117.43,117.24,117.37,31851.0,112.2199,112.3251,112.1434,112.2677,31851.0
2023-06-26 15:15:00,117.39,117.42,117.27,117.3,49266.0,112.2868,112.3155,112.172,112.2007,49266.0
2023-06-26 15:20:00,117.29,117.32,117.03,117.17,67673.0,112.1912,112.2199,111.9425,112.0764,67673.0
2023-06-26 15:25:00,117.18,117.28,117.15,117.26,38304.0,112.086,112.1816,112.0573,112.1625,38304.0
2023-06-26 15:30:00,117.25,117.29,117.14,117.22,51301.0,112.1529,112.1912,112.0477,112.1242,51301.0
2023-06-26 15:35:00,117.21,117.37,117.19,117.35,46142.0,112.1147,112.2677,112.0955,112.2486,46142.0
2023-06-26 15:40:00,117.36,117.37,117.05,117.06,70328.0,112.2581,112.2677,111.9616,111.9712,70328.0
2023-06-26 15:45:00,117.05,117.08,116.86,116.97,78780.0,111.9616,111.9903,111.7799,111.8851,78780.0
2023-06-26 15:50:00,116.97,117.08,116.74,116.97,124596.0,111.8851,111.9903,111.6651,111.8851,124596.0
2023-06-26 15:55:00,117.0,117.03,116.59,116.63,364484.0,111.9138,111.9425,111.5216,111.5599,364484.0
2023-06-27 09:30:00,116.74,117.23,116.5,117.03,223570.0,111.6651,112.1338,111.4355,111.9425,223570.0
2023-06-27 09:35:00,117.02,117.05,116.26,116.4,78725.0,111.9329,111.9616,111.206,111.3399,78725.0
2023-06-27 09:40:00,116.39,116.46,115.98,116.43,81282.0,111.3303,111.3973,110.9381,111.3686,81282.0
2023-06-27 09:45:00,116.45,116.45,115.65,115.89,124258.0,111.3877,111.3877,110.6225,110.852,124258.0
2023-06-27 09:50:00,115.91,116.18,115.86,116.0,56372.0,110.8712,111.1294,110.8233,110.9573,56372.0
2023-06-27 09:55:00,115.98,116.59,115.88,116.59,37554.0,110.9381,111.5216,110.8425,111.5216,37554.0
2023-06-27 10:00:00,116.58,116.86,116.48,116.8,42916.0,111.512,111.7799,111.4164,111.7225,42916.0
2023-06-27 10:05:00,116.83,116.92,116.45,116.53,31797.0,111.7512,111.8373,111.3877,111.4642,31797.0
2023-06-27 10:10:00,116.51,116.6,116.2,116.57,29363.0,111.4451,111.5312,111.1486,111.5025,29363.0
2023-06-27 10:15:00,116.54,116.85,116.51,116.73,19745.0,111.4738,111.7703,111.4451,111.6555,19745.0
2023-06-27 10:20:00,116.71,116.77,116.49,116.61,31771.0,111.6364,111.6938,111.426,111.5407,31771.0
2023-06-27 10:25:00,116.62,116.75,116.45,116.47,20071.0,111.5503,111.6747,111.3877,111.4068,20071.0
2023-06-27 10:30:00,116.46,116.77,116.33,116.65,30776.0,111.3973,111.6938,111.2729,111.579,30776.0
2023-06-27 10:35:00,116.67,117.0,116.62,116.99,36192.0,111.5981,111.9138,111.5503,111.9042,36192.0
2023-06-27 10:40:00,116.99,117.19,116.96,117.13,72984.0,111.9042,112.0955,111.8755,112.0381,72984.0
2023-06-27 10:45:00,117.14,117.51,117.13,117.46,41733.0,112.0477,112.4016,112.0381,112.3538,41733.0
2023-06-27 10:50:00,117.47,117.55,117.27,117.38,28523.0,112.3634,112.4399,112.172,112.2773,28523.0
2023-06-27 10:55:00,117.37,117.5,117.3,117.47,22303.0,112.2677,112.3921,112.2007,112.3634,22303.0
2023-06-27 11:00:00,117.47,117.48,117.11,117.13,22255.0,112.3634,112.3729,112.019,112.0381,22255.0
2023-06-27 11:05:00,117.17,117.39,117.04,117.3,20213.0,112.0764,112.2868,111.952,112.2007,20213.0
2023-06-27 11:10:00,117.23,117.23,116.97,117.07,19247.0,112.1338,112.1338,111.8851,111.9807,19247.0
2023-06-27 11:15:00,117.07,117.27,116.96,117.26,23750.0,111.9807,112.172,111.8755,112.1625,23750.0
2023-06-27 11:20:00,117.26,117.48,117.24,117.48,25900.0,112.1625,112.3729,112.1434,112.3729,25900.0
2023-06-27 11:25:00,117.49,117.75,117.46,117.74,50296.0,112.3825,112.6312,112.3538,112.6216,50296.0
2023-06-27 11:30:00,117.75,117.77,117.43,117.43,25235.0,112.6312,112.6503,112.3251,112.3251,25235.0
2023-06-27 11:35:00,117.45,117.75,117.41,117.64,30040.0,112.3442,112.6312,112.306,112.526,30040.0
2023-06-27 11:40:00,117.63,117.65,117.54,117.62,29445.0,112.5164,112.5355,112.4303,112.5068,29445.0
2023-06-27 11:45:00,117.64,117.71,117.57,117.59,20864.0,112.526,112.5929,112.459,112.4781,20864.0
2023-06-27 11:50:00,117.62,117.82,117.62,117.8,21033.0,112.5068,112.6981,112.5068,112.679,21033.0
2023-06-27 11:55:00,117.8,117.84,117.67,117.72,38848.0,112.679,112.7173,112.5547,112.6025,38848.0
2023-06-27 12:00:00,117.74,117.87,117.74,117.85,15740.0,112.6216,112.746,112.6216,112.7268,15740.0
2023-06-27 12:05:00,117.85,117.99,117.74,117.85,25565.0,112.7268,112.8607,112.6216,112.7268,25565.0
2023-06-27 12:10:00,117.85,118.08,117.81,117.99,47876.0,112.7268,112.9468,112.6886,112.8607,47876.0
2023-06-27 12:15:00,117.95,118.13,117.95,118.04,24638.0,112.8225,112.9947,112.8225,112.9086,24638.0
2023-06-27 12:20:00,118.07,118.37,118.07,118.37,26743.0,112.9373,113.2242,112.9373,113.2242,26743.0
2023-06-27 12:25:00,118.37,118.54,118.26,118.26,29620.0,113.2242,113.3868,113.119,113.119,29620.0
2023-06-27 12:30:00,118.29,118.31,118.14,118.21,11528.0,113.1477,113.1668,113.0042,113.0712,11528.0
2023-06-27 12:35:00,118.23,118.44,118.15,118.43,40778.0,113.0903,113.2912,113.0138,113.2816,40778.0
2023-06-27 12:40:00,118.43,118.61,118.4,118.61,38131.0,113.2816,113.4538,113.2529,113.4538,38131.0
2023-06-27 12:45:00,118.61,118.68,118.56,118.66,30326.0,113.4538,113.5208,113.406,113.5016,30326.0
2023-06-27 12:50:00,118.65,118.65,118.49,118.53,25973.0,113.4921,113.4921,113.339,113.3773,25973.0
2023-06-27 12:55:00,118.54,118.69,118.49,118.61,30928.0,113.3868,113.5303,113.339,113.4538,30928.0
2023-06-27 13:00:00,118.59,118.74,118.57,118.66,16506.0,113.4347,113.5781,113.4155,113.5016,16506.0
2023-06-27 13:05:00,118.67,118.69,118.52,118.63,34355.0,113.5112,113.5303,113.3677,113.4729,34355.0
2023-06-27 13:10:00,118.61,118.7,118.5,118.63,40368.0,113.4538,113.5399,113.3486,113.4729,40368.0
2023-06-27 13:15:00,118.64,118.66,118.57,118.64,18401.0,113.4825,113.5016,113.4155,113.4825,18401.0
2023-06-27 13:20:00,118.68,118.8,118.68,118.8,19113.0,113.5208,113.6355,113.5208,113.6355,19113.0
2023-06-27 13:25:00,118.81,118.92,118.77,118.77,27457.0,113.6451,113.7503,113.6068,113.6068,27457.0
2023-06-27 13:30:00,118.8,118.99,118.8,118.85,16589.0,113.6355,113.8173,113.6355,113.6834,16589.0
2023-06-27 13:35:00,118.86,118.95,118.84,118.93,14540.0,113.6929,113.779,113.6738,113.7599,14540.0
2023-06-27 13:40:00,118.92,119.0,118.89,118.97,17423.0,113.7503,113.8268,113.7216,113.7981,17423.0
2023-06-27 13:45:00,118.97,119.04,118.91,119.02,23043.0,113.7981,113.8651,113.7408,113.846,23043.0
2023-06-27 13:50:00,119.0,119.09,118.96,118.97,17397.0,113.8268,113.9129,113.7886,113.7981,17397.0
2023-06-27 13:55:00,118.94,119.0,118.87,118.97,14937.0,113.7695,113.8268,113.7025,113.7981,14937.0
2023-06-27 14:00:00,118.99,119.05,118.9,118.99,18112.0,113.8173,113.8747,113.7312,113.8173,18112.0
2023-06-27 14:05:00,118.98,118.98,118.77,118.87,33347.0,113.8077,113.8077,113.6068,113.7025,33347.0
2023-06-27 14:10:00,118.88,119.1,118.88,119.06,17694.0,113.7121,113.9225,113.7121,113.8842,17694.0
2023-06-27 14:15:00,119.07,119.24,119.03,119.22,33470.0,113.8938,114.0564,113.8555,114.0373,33470.0
2023-06-27 14:20:00,119.23,119.24,119.14,119.21,33245.0,114.0468,114.0564,113.9608,114.0277,33245.0
2023-06-27 14:25:00,119.21,119.27,119.14,119.15,42996.0,114.0277,114.0851,113.9608,113.9703,42996.0
2023-06-27 14:30:00,119.16,119.32,119.13,119.22,21184.0,113.9799,114.1329,113.9512,114.0373,21184.0
2023-06-27 14:35:00,119.23,119.29,119.11,119.11,19080.0,114.0468,114.1042,113.9321,113.9321,19080.0
2023-06-27 14:40:00,119.1,119.1,118.95,118.98,36173.0,113.9225,113.9225,113.779,113.8077,36173.0
2023-06-27 14:45:00,118.95,119.13,118.94,119.11,29945.0,113.779,113.9512,113.7695,113.9321,29945.0
2023-06-27 14:50:00,119.09,119.25,119.08,119.17,20496.0,113.9129,114.066,113.9034,113.9895,20496.0
2023-06-27 14:55:00,119.17,119.19,119.01,119.06,29155.0,113.9895,114.0086,113.8364,113.8842,29155.0
2023-06-27 15:00:00,119.07,119.29,119.07,119.25,32384.0,113.8938,114.1042,113.8938,114.066,32384.0
2023-06-27 15:05:00,119.25,119.45,119.23,119.42,40244.0,114.066,114.2573,114.0468,114.2286,40244.0
2023-06-27 15:10:00,119.44,119.55,119.35,119.55,61641.0,114.2477,114.3529,114.1616,114.3529,61641.0
2023-06-27 15:15:00,119.56,119.62,119.46,119.52,45419.0,114.3625,114.4199,114.2668,114.3242,45419.0
2023-06-27 15:20:00,119.53,119.79,119.53,119.79,54713.0,114.3338,114.5825,114.3338,114.5825,54713.0
2023-06-27 15:25:00,119.8,119.9,119.73,119.9,61717.0,114.5921,114.6877,114.5251,114.6877,61717.0
2023-06-27 15:30:00,119.89,119.94,119.51,119.52,68270.0,114.6782,114.726,114.3147,114.3242,68270.0
2023-06-27 15:35:00,119.52,119.71,119.49,119.59,54909.0,114.3242,114.506,114.2955,114.3912,54909.0
2023-06-27 15:40:00,119.63,119.72,119.57,119.67,51851.0,114.4295,114.5155,114.3721,114.4677,51851.0
2023-06-27 15:45:00,119.66,119.86,119.65,119.83,60376.0,114.4582,114.6495,114.4486,114.6208,60376.0
2023-06-27 15:50:00,119.83,119.91,119.59,119.81,162363.0,114.6208,114.6973,114.3912,114.6016,162363.0
2023-06-27 15:55:00,119.81,119.84,119.58,119.78,344099.0,114.6016,114.6303,114.3816,114.5729,344099.0
2023-06-28 09:30:00,117.01,117.48,116.66,117.0,336086.0,111.9234,112.3729,111.5886,111.9138,336086.0
2023-06-28 09:35:00,117.03,117.55,116.81,117.52,83528.0,111.9425,112.4399,111.732,112.4112,83528.0
2023-06-28 09:40:00,117.54,117.7,117.2,117.2,85942.0,112.4303,112.5834,112.1051,112.1051,85942.0
2023-06-28 09:45:00,117.2,117.27,116.86,117.15,101590.0,112.1051,112.172,111.7799,112.0573,101590.0
2023-06-28 09:50:00,117.11,117.14,116.67,116.91,75599.0,112.019,112.0477,111.5981,111.8277,75599.0
2023-06-28 09:55:00,116.91,117.02,116.76,116.96,53906.0,111.8277,111.9329,111.6842,111.8755,53906.0
2023-06-28 10:00:00,116.93,117.0,116.58,116.64,87015.0,111.8468,111.9138,111.512,111.5694,87015.0
2023-06-28 10:05:00,116.64,117.02,116.6,116.98,52152.0,111.5694,111.9329,111.5312,111.8947,52152.0
2023-06-28 10:10:00,116.97,117.16,116.6,116.7,52735.0,111.8851,112.0668,111.5312,111.6268,52735.0
2023-06-28 10:15:00,116.74,116.95,116.63,116.92,45069.0,111.6651,111.866,111.5599,111.8373,45069.0
2023-06-28 10:20:00,116.95,117.32,116.95,117.05,51143.0,111.866,112.2199,111.866,111.9616,51143.0
2023-06-28 10:25:00,117.03,117.35,116.99,117.32,41388.0,111.9425,112.2486,111.9042,112.2199,41388.0
2023-06-28 10:30:00,117.33,117.68,117.23,117.68,40827.0,112.2294,112.5642,112.1338,112.5642,40827.0
2023-06-28 10:35:00,117.67,117.79,117.53,117.53,70581.0,112.5547,112.6694,112.4207,112.4207,70581.0
2023-06-28 10:40:00,117.53,117.79,117.52,117.67,29772.0,112.4207,112.6694,112.4112,112.5547,29772.0
2023-06-28 10:45:00,117.67,117.78,117.49,117.77,41334.0,112.5547,112.6599,112.3825,112.6503,41334.0
2023-06-28 10:50:00,117.77,117.87,117.52,117.65,50670.0,112.6503,112.746,112.4112,112.5355,50670.0
2023-06-28 10:55:00,117.65,117.84,117.48,117.48,45005.0,112.5355,112.7173,112.3729,112.3729,45005.0
2023-06-28 11:00:00,117.52,117.68,117.48,117.63,18548.0,112.4112,112.5642,112.3729,112.5164,18548.0
2023-06-28 11:05:00,117.62,117.75,117.53,117.69,19786.0,112.5068,112.6312,112.4207,112.5738,19786.0
2023-06-28 11:10:00,117.7,117.75,117.26,117.31,30465.0,112.5834,112.6312,112.1625,112.2103,30465.0
2023-06-28 11:15:00,117.3,117.52,117.17,117.43,27760.0,112.2007,112.4112,112.0764,112.3251,27760.0
2023-06-28 11:20:00,117.43,117.44,117.1,117.12,27060.0,112.3251,112.3347,112.0094,112.0286,27060.0
2023-06-28 11:25:00,117.09,117.29,116.96,117.27,39323.0,111.9999,112.1912,111.8755,112.172,39323.0
2023-06-28 11:30:00,117.26,117.33,117.18,117.32,24937.0,112.1625,112.2294,112.086,112.2199,24937.0
2023-06-28 11:35:00,117.31,117.54,117.3,117.48,30109.0,112.2103,112.4303,112.2007,112.3729,30109.0
2023-06-28 11:40:00,117.48,117.55,117.34,117.47,24883.0,112.3729,112.4399,112.239,112.3634,24883.0
2023-06-28 11:45:00,117.47,117.51,117.38,117.41,16988.0,112.3634,112.4016,112.2773,112.306,16988.0
2023-06-28 11:50:00,117.36,117.48,117.34,117.36,10389.0,112.2581,112.3729,112.239,112.2581,10389.0
2023-06-28 11:55:00,117.36,117.57,117.36,117.57,13912.0,112.2581,112.459,112.2581,112.459,13912.0
2023-06-28 12:00:00,117.55,117.55,117.35,117.47,23699.0,112.4399,112.4399,112.2486,112.3634,23699.0
2023-06-28 12:05:00,117.47,117.56,117.37,117.5,33759.0,112.3634,112.4494,112.2677,112.3921,33759.0
2023-06-28 12:10:00,117.52,117.9,117.5,117.87,44630.0,112.4112,112.7747,112.3921,112.746,44630.0
2023-06-28 12:15:00,117.87,118.06,117.82,118.05,125457.0,112.746,112.9277,112.6981,112.9181,125457.0
2023-06-28 12:20:00,118.07,118.1,117.85,117.89,44356.0,112.9373,112.966,112.7268,112.7651,44356.0
2023-06-28 12:25:00,117.9,117.91,117.32,117.37,38656.0,112.7747,112.7842,112.2199,112.2677,38656.0
2023-06-28 12:30:00,117.35,117.46,117.21,117.43,28472.0,112.2486,112.3538,112.1147,112.3251,28472.0
2023-06-28 12:35:00,117.45,117.47,117.17,117.25,46140.0,112.3442,112.3634,112.0764,112.1529,46140.0
2023-06-28 12:40:00,117.25,117.41,116.83,116.96,60705.0,112.1529,112.306,111.7512,111.8755,60705.0
2023-06-28 12:45:00,116.95,117.2,116.94,117.06,34426.0,111.866,112.1051,111.8564,111.9712,34426.0
2023-06-28 12:50:00,117.06,117.2,116.9,116.99,33444.0,111.9712,112.1051,111.8181,111.9042,33444.0
2023-06-28 12:55:00,116.97,117.3,116.85,117.23,23245.0,111.8851,112.2007,111.7703,112.1338,23245.0
2023-06-28 13:00:00,117.22,117.34,117.05,117.25,64569.0,112.1242,112.239,111.9616,112.1529,64569.0
2023-06-28 13:05:00,117.26,117.48,117.25,117.42,31166.0,112.1625,112.3729,112.1529,112.3155,31166.0
2023-06-28 13:10:00,117.38,117.47,117.31,117.45,29704.0,112.2773,112.3634,112.2103,112.3442,29704.0
2023-06-28 13:15:00,117.44,117.56,117.4,117.47,38126.0,112.3347,112.4494,112.2964,112.3634,38126.0
2023-06-28 13:20:00,117.49,117.65,117.39,117.59,20221.0,112.3825,112.5355,112.2868,112.4781,20221.0
2023-06-28 13:25:00,117.6,117.73,117.54,117.71,34606.0,112.4877,112.6121,112.4303,112.5929,34606.0
2023-06-28 13:30:00,117.72,117.79,117.48,117.6,130945.0,112.6025,112.6694,112.3729,112.4877,130945.0
2023-06-28 13:35:00,117.59,117.79,117.58,117.75,23901.0,112.4781,112.6694,112.4686,112.6312,23901.0
2023-06-28 13:40:00,117.73,117.83,117.65,117.69,21787.0,112.6121,112.7077,112.5355,112.5738,21787.0
2023-06-28 13:45:00,117.69,117.73,117.5,117.57,21136.0,112.5738,112.6121,112.3921,112.459,21136.0
2023-06-28 13:50:00,117.56,117.59,117.42,117.47,70329.0,112.4494,112.4781,112.3155,112.3634,70329.0
2023-06-28 13:55:00,117.47,117.54,117.24,117.32,11504.0,112.3634,112.4303,112.1434,112.2199,11504.0
2023-06-28 14:00:00,117.33,117.45,117.24,117.36,12993.0,112.2294,112.3442,112.1434,112.2581,12993.0
2023-06-28 14:05:00,117.36,117.36,117.21,117.24,18276.0,112.2581,112.2581,112.1147,112.1434,18276.0
2023-06-28 14:10:00,117.23,117.39,117.23,117.27,18853.0,112.1338,112.2868,112.1338,112.172,18853.0
2023-06-28 14:15:00,117.3,117.38,117.22,117.34,16032.0,112.2007,112.2773,112.1242,112.239,16032.0
2023-06-28 14:20:00,117.35,117.35,117.24,117.32,27439.0,112.2486,112.2486,112.1434,112.2199,27439.0
2023-06-28 14:25:00,117.34,117.37,117.18,117.25,19924.0,112.239,112.2677,112.086,112.1529,19924.0
2023-06-28 14:30:00,117.23,117.29,117.08,117.15,26040.0,112.1338,112.1912,111.9903,112.0573,26040.0
2023-06-28 14:35:00,117.13,117.25,117.05,117.12,17315.0,112.0381,112.1529,111.9616,112.0286,17315.0
2023-06-28 14:40:00,117.14,117.31,117.05,117.26,16230.0,112.0477,112.2103,111.9616,112.1625,16230.0
2023-06-28 14:45:00,117.22,117.28,117.16,117.19,17090.0,112.1242,112.1816,112.0668,112.0955,17090.0
2023-06-28 14:50:00,117.21,117.39,117.17,117.36,16367.0,112.1147,112.2868,112.0764,112.2581,16367.0
2023-06-28 14:55:00,117.35,117.37,117.21,117.35,21922.0,112.2486,112.2677,112.1147,112.2486,21922.0
2023-06-28 15:00:00,117.39,117.44,117.12,117.14,16763.0,112.2868,112.3347,112.0286,112.0477,16763.0
2023-06-28 15:05:00,117.12,117.13,116.84,117.09,39040.0,112.0286,112.0381,111.7607,111.9999,39040.0
2023-06-28 15:10:00,117.11,117.3,117.07,117.21,28807.0,112.019,112.2007,111.9807,112.1147,28807.0
2023-06-28 15:15:00,117.21,117.26,117.11,117.21,18586.0,112.1147,112.1625,112.019,112.1147,18586.0
2023-06-28 15:20:00,117.23,117.31,117.19,117.29,26503.0,112.1338,112.2103,112.0955,112.1912,26503.0
2023-06-28 15:25:00,117.32,117.34,117.09,117.14,23456.0,112.2199,112.239,111.9999,112.0477,23456.0
2023-06-28 15:30:00,117.14,117.26,117.1,117.2,29414.0,112.0477,112.1625,112.0094,112.1051,29414.0
2023-06-28 15:35:00,117.2,117.31,117.17,117.26,28963.0,112.1051,112.2103,112.0764,112.1625,28963.0
2023-06-28 15:40:00,117.26,117.4,117.26,117.36,38788.0,112.1625,112.2964,112.1625,112.2581,38788.0
2023-06-28 15:45:00,117.35,117.49,117.35,117.46,28895.0,112.2486,112.3825,112.2486,112.3538,28895.0
2023-06-28 15:50:00,117.45,117.68,117.33,117.4,116252.0,112.3442,112.5642,112.2294,112.2964,116252.0
2023-06-28 15:55:00,117.41,117.58,117.24,117.56,304852.0,112.306,112.4686,112.1434,112.4494,304852.0
2023-06-29 09:30:00,117.35,117.7,117.16,117.47,97410.0,112.2486,112.5834,112.0668,112.3634,97410.0
2023-06-29 09:35:00,117.42,117.45,117.13,117.36,34973.0,112.3155,112.3442,112.0381,112.2581,34973.0
2023-06-29 09:40:00,117.37,117.69,117.24,117.28,68349.0,112.2677,112.5738,112.1434,112.1816,68349.0
2023-06-29 09:45:00,117.29,117.68,117.05,117.59,74164.0,112.1912,112.5642,111.9616,112.4781,74164.0
2023-06-29 09:50:00,117.6,117.77,117.25,117.34,31251.0,112.4877,112.6503,112.1529,112.239,31251.0
2023-06-29 09:55:00,117.39,117.4,117.05,117.26,40289.0,112.2868,112.2964,111.9616,112.1625,40289.0
2023-06-29 10:00:00,117.25,117.75,117.24,117.74,54922.0,112.1529,112.6312,112.1434,112.6216,54922.0
2023-06-29 10:05:00,117.75,117.78,117.23,117.34,63065.0,112.6312,112.6599,112.1338,112.239,63065.0
2023-06-29 10:10:00,117.33,117.69,117.08,117.69,24324.0,112.2294,112.5738,111.9903,112.5738,24324.0
2023-06-29 10:15:00,117.68,118.0,117.6,117.95,54453.0,112.5642,112.8703,112.4877,112.8225,54453.0
2023-06-29 10:20:00,117.94,118.0,117.57,117.57,81846.0,112.8129,112.8703,112.459,112.459,81846.0
2023-06-29 10:25:00,117.51,117.74,117.42,117.58,22021.0,112.4016,112.6216,112.3155,112.4686,22021.0
2023-06-29 10:30:00,117.6,117.66,117.4,117.63,31428.0,112.4877,112.5451,112.2964,112.5164,31428.0
2023-06-29 10:35:00,117.6,117.68,117.28,117.41,25042.0,112.4877,112.5642,112.1816,112.306,25042.0
2023-06-29 10:40:00,117.39,117.42,116.94,117.09,44070.0,112.2868,112.3155,111.8564,111.9999,44070.0
2023-06-29 10:45:00,117.09,117.24,116.88,117.24,24227.0,111.9999,112.1434,111.799,112.1434,24227.0
2023-06-29 10:50:00,117.23,117.4,117.18,117.27,34218.0,112.1338,112.2964,112.086,112.172,34218.0
2023-06-29 10:55:00,117.27,117.42,117.23,117.23,13617.0,112.172,112.3155,112.1338,112.1338,13617.0
2023-06-29 11:00:00,117.18,117.3,117.08,117.22,11702.0,112.086,112.2007,111.9903,112.1242,11702.0
2023-06-29 11:05:00,117.23,117.4,117.2,117.36,24939.0,112.1338,112.2964,112.1051,112.2581,24939.0
2023-06-29 11:10:00,117.33,117.45,117.29,117.36,14391.0,112.2294,112.3442,112.1912,112.2581,14391.0
2023-06-29 11:15:00,117.35,117.6,117.32,117.4,40747.0,112.2486,112.4877,112.2199,112.2964,40747.0
2023-06-29 11:20:00,117.39,117.48,117.29,117.47,18793.0,112.2868,112.3729,112.1912,112.3634,18793.0
2023-06-29 11:25:00,117.43,117.59,117.37,117.58,15078.0,112.3251,112.4781,112.2677,112.4686,15078.0
2023-06-29 11:30:00,117.6,117.64,117.48,117.53,22207.0,112.4877,112.526,112.3729,112.4207,22207.0
2023-06-29 11:35:00,117.53,117.64,117.5,117.58,19126.0,112.4207,112.526,112.3921,112.4686,19126.0
2023-06-29 11:40:00,117.59,117.66,117.36,117.38,22140.0,112.4781,112.5451,112.2581,112.2773,22140.0
2023-06-29 11:45:00,117.39,117.43,117.29,117.32,23827.0,112.2868,112.3251,112.1912,112.2199,23827.0
2023-06-29 11:50:00,117.34,117.54,117.33,117.44,14939.0,112.239,112.4303,112.2294,112.3347,14939.0
2023-06-29 11:55:00,117.43,117.46,117.23,117.3,16745.0,112.3251,112.3538,112.1338,112.2007,16745.0
2023-06-29 12:00:00,117.31,117.44,117.17,117.2,11437.0,112.2103,112.3347,112.0764,112.1051,11437.0
2023-06-29 12:05:00,117.2,117.4,117.15,117.37,20121.0,112.1051,112.2964,112.0573,112.2677,20121.0
2023-06-29 12:10:00,117.37,117.46,117.26,117.35,22358.0,112.2677,112.3538,112.1625,112.2486,22358.0
2023-06-29 12:15:00,117.36,117.55,117.28,117.54,20041.0,112.2581,112.4399,112.1816,112.4303,20041.0
2023-06-29 12:20:00,117.51,117.61,117.5,117.56,20764.0,112.4016,112.4973,112.3921,112.4494,20764.0
2023-06-29 12:25:00,117.54,117.74,117.49,117.7,18094.0,112.4303,112.6216,112.3825,112.5834,18094.0
2023-06-29 12:30:00,117.69,117.95,117.66,117.94,35610.0,112.5738,112.8225,112.5451,112.8129,35610.0
2023-06-29 12:35:00,117.96,118.01,117.9,117.93,63056.0,112.8321,112.8799,112.7747,112.8034,63056.0
2023-06-29 12:40:00,117.94,117.98,117.78,117.9,12003.0,112.8129,112.8512,112.6599,112.7747,12003.0
2023-06-29 12:45:00,117.9,118.03,117.88,117.9,33385.0,112.7747,112.899,112.7555,112.7747,33385.0
2023-06-29 12:50:00,117.88,117.93,117.84,117.84,12442.0,112.7555,112.8034,112.7173,112.7173,12442.0
2023-06-29 12:55:00,117.83,117.84,117.45,117.6,18908.0,112.7077,112.7173,112.3442,112.4877,18908.0
2023-06-29 13:00:00,117.59,117.61,117.46,117.51,13102.0,112.4781,112.4973,112.3538,112.4016,13102.0
2023-06-29 13:05:00,117.5,117.55,117.32,117.54,23743.0,112.3921,112.4399,112.2199,112.4303,23743.0
2023-06-29 13:10:00,117.54,117.62,117.51,117.6,18145.0,112.4303,112.5068,112.4016,112.4877,18145.0
2023-06-29 13:15:00,117.59,117.67,117.51,117.59,8087.0,112.4781,112.5547,112.4016,112.4781,8087.0
2023-06-29 13:20:00,117.6,117.67,117.56,117.58,9392.0,112.4877,112.5547,112.4494,112.4686,9392.0
2023-06-29 13:25:00,117.57,117.66,117.53,117.62,13964.0,112.459,112.5451,112.4207,112.5068,13964.0
2023-06-29 13:30:00,117.6,117.64,117.39,117.44,14012.0,112.4877,112.526,112.2868,112.3347,14012.0
2023-06-29 13:35:00,117.45,117.48,117.33,117.38,22565.0,112.3442,112.3729,112.2294,112.2773,22565.0
2023-06-29 13:40:00,117.4,117.47,117.24,117.3,12876.0,112.2964,112.3634,112.1434,112.2007,12876.0
2023-06-29 13:45:00,117.28,117.49,117.24,117.47,16059.0,112.1816,112.3825,112.1434,112.3634,16059.0
2023-06-29 13:50:00,117.49,117.53,117.41,117.46,10791.0,112.3825,112.4207,112.306,112.3538,10791.0
2023-06-29 13:55:00,117.45,117.49,117.16,117.23,18405.0,112.3442,112.3825,112.0668,112.1338,18405.0
2023-06-29 14:00:00,117.22,117.25,116.93,117.06,31585.0,112.1242,112.1529,111.8468,111.9712,31585.0
2023-06-29 14:05:00,117.04,117.11,116.95,117.06,21002.0,111.952,112.019,111.866,111.9712,21002.0
2023-06-29 14:10:00,117.03,117.23,117.01,117.22,11993.0,111.9425,112.1338,111.9234,112.1242,11993.0
2023-06-29 14:15:00,117.22,117.27,117.15,117.22,8845.0,112.1242,112.172,112.0573,112.1242,8845.0
2023-06-29 14:20:00,117.2,117.39,117.2,117.36,13403.0,112.1051,112.2868,112.1051,112.2581,13403.0
2023-06-29 14:25:00,117.37,117.42,117.32,117.4,7647.0,112.2677,112.3155,112.2199,112.2964,7647.0
2023-06-29 14:30:00,117.42,117.42,117.31,117.33,9992.0,112.3155,112.3155,112.2103,112.2294,9992.0
2023-06-29 14:35:00,117.33,117.48,117.33,117.46,18844.0,112.2294,112.3729,112.2294,112.3538,18844.0
2023-06-29 14:40:00,117.42,117.45,117.2,117.33,16139.0,112.3155,112.3442,112.1051,112.2294,16139.0
2023-06-29 14:45:00,117.34,117.43,117.33,117.37,15086.0,112.239,112.3251,112.2294,112.2677,15086.0
2023-06-29 14:50:00,117.38,117.39,117.28,117.37,13630.0,112.2773,112.2868,112.1816,112.2677,13630.0
2023-06-29 14:55:00,117.38,117.5,117.35,117.5,13329.0,112.2773,112.3921,112.2486,112.3921,13329.0
2023-06-29 15:00:00,117.51,117.61,117.49,117.6,17000.0,112.4016,112.4973,112.3825,112.4877,17000.0
2023-06-29 15:05:00,117.6,117.67,117.58,117.63,12973.0,112.4877,112.5547,112.4686,112.5164,12973.0
2023-06-29 15:10:00,117.65,117.72,117.58,117.72,20109.0,112.5355,112.6025,112.4686,112.6025,20109.0
2023-06-29 15:15:00,117.74,117.79,117.68,117.72,23572.0,112.6216,112.6694,112.5642,112.6025,23572.0
2023-06-29 15:20:00,117.73,117.8,117.64,117.77,29231.0,112.6121,112.679,112.526,112.6503,29231.0
2023-06-29 15:25:00,117.78,117.97,117.77,117.93,31400.0,112.6599,112.8416,112.6503,112.8034,31400.0
2023-06-29 15:30:00,117.9,117.97,117.82,117.9,27783.0,112.7747,112.8416,112.6981,112.7747,27783.0
2023-06-29 15:35:00,117.89,117.9,117.72,117.8,35681.0,112.7651,112.7747,112.6025,112.679,35681.0
2023-06-29 15:40:00,117.78,117.8,117.69,117.73,25392.0,112.6599,112.679,112.5738,112.6121,25392.0
2023-06-29 15:45:00,117.69,117.91,117.66,117.79,23481.0,112.5738,112.7842,112.5451,112.6694,23481.0
2023-06-29 15:50:00,117.79,118.07,117.78,117.96,147387.0,112.6694,112.9373,112.6599,112.8321,147387.0
2023-06-29 15:55:00,117.95,118.15,117.87,118.05,257253.0,112.8225,113.0138,112.746,112.9181,257253.0
2023-06-30 09:30:00,119.6,119.86,118.61,118.72,148763.0,114.4008,114.6495,113.4538,113.559,148763.0
2023-06-30 09:35:00,118.73,119.07,118.5,118.69,44476.0,113.5686,113.8938,113.3486,113.5303,44476.0
2023-06-30 09:40:00,118.69,119.06,118.55,119.01,51288.0,113.5303,113.8842,113.3964,113.8364,51288.0
2023-06-30 09:45:00,119.05,119.13,118.67,119.11,44033.0,113.8747,113.9512,113.5112,113.9321,44033.0
2023-06-30 09:50:00,119.17,119.21,118.85,118.94,65644.0,113.9895,114.0277,113.6834,113.7695,65644.0
2023-06-30 09:55:00,118.96,119.17,118.9,119.01,24358.0,113.7886,113.9895,113.7312,113.8364,24358.0
2023-06-30 10:00:00,119.03,119.1,118.87,118.87,30814.0,113.8555,113.9225,113.7025,113.7025,30814.0
2023-06-30 10:05:00,118.91,119.19,118.87,119.13,84579.0,113.7408,114.0086,113.7025,113.9512,84579.0
2023-06-30 10:10:00,119.1,119.21,118.9,118.97,40507.0,113.9225,114.0277,113.7312,113.7981,40507.0
2023-06-30 10:15:00,118.97,119.13,118.85,119.13,45999.0,113.7981,113.9512,113.6834,113.9512,45999.0
2023-06-30 10:20:00,119.13,119.31,119.0,119.02,56942.0,113.9512,114.1234,113.8268,113.846,56942.0
2023-06-30 10:25:00,119.04,119.23,118.92,119.22,48917.0,113.8651,114.0468,113.7503,114.0373,48917.0
2023-06-30 10:30:00,119.22,119.47,119.18,119.27,53771.0,114.0373,114.2764,113.999,114.0851,53771.0
2023-06-30 10:35:00,119.27,119.28,118.96,119.09,51453.0,114.0851,114.0947,113.7886,113.9129,51453.0
2023-06-30 10:40:00,119.09,119.19,118.78,118.9,69074.0,113.9129,114.0086,113.6164,113.7312,69074.0
2023-06-30 10:45:00,118.91,119.07,118.51,118.57,43286.0,113.7408,113.8938,113.3581,113.4155,43286.0
2023-06-30 10:50:00,118.51,118.89,118.49,118.88,31963.0,113.3581,113.7216,113.339,113.7121,31963.0
2023-06-30 10:55:00,118.9,118.97,118.71,118.8,31439.0,113.7312,113.7981,113.5494,113.6355,31439.0
2023-06-30 11:00:00,118.82,118.91,118.71,118.86,21069.0,113.6547,113.7408,113.5494,113.6929,21069.0
2023-06-30 11:05:00,118.87,119.04,118.8,119.03,11834.0,113.7025,113.8651,113.6355,113.8555,11834.0
2023-06-30 11:10:00,119.03,119.09,118.89,118.92,29551.0,113.8555,113.9129,113.7216,113.7503,29551.0
2023-06-30 11:15:00,118.92,119.04,118.87,118.95,31318.0,113.7503,113.8651,113.7025,113.779,31318.0
2023-06-30 11:20:00,118.94,119.0,118.82,118.83,16801.0,113.7695,113.8268,113.6547,113.6642,16801.0
2023-06-30 11:25:00,118.83,118.84,118.68,118.75,19646.0,113.6642,113.6738,113.5208,113.5877,19646.0
2023-06-30 11:30:00,118.76,118.81,118.66,118.74,26043.0,113.5973,113.6451,113.5016,113.5781,26043.0
2023-06-30 11:35:00,118.71,118.8,118.63,118.65,24960.0,113.5494,113.6355,113.4729,113.4921,24960.0
2023-06-30 11:40:00,118.64,118.71,118.53,118.62,21909.0,113.4825,113.5494,113.3773,113.4634,21909.0
2023-06-30 11:45:00,118.64,118.69,118.53,118.68,17086.0,113.4825,113.5303,113.3773,113.5208,17086.0
2023-06-30 11:50:00,118.66,118.67,118.47,118.51,24200.0,113.5016,113.5112,113.3199,113.3581,24200.0
2023-06-30 11:55:00,118.51,118.68,118.48,118.63,26762.0,113.3581,113.5208,113.3294,113.4729,26762.0
2023-06-30 12:00:00,118.61,118.67,118.52,118.63,17921.0,113.4538,113.5112,113.3677,113.4729,17921.0
2023-06-30 12:05:00,118.65,118.68,118.48,118.55,20960.0,113.4921,113.5208,113.3294,113.3964,20960.0
2023-06-30 12:10:00,118.56,118.62,118.38,118.47,32981.0,113.406,113.4634,113.2338,113.3199,32981.0
2023-06-30 12:15:00,118.47,118.54,118.4,118.54,28104.0,113.3199,113.3868,113.2529,113.3868,28104.0
2023-06-30 12:20:00,118.54,118.67,118.52,118.58,25874.0,113.3868,113.5112,113.3677,113.4251,25874.0
2023-06-30 12:25:00,118.59,118.81,118.56,118.81,13178.0,113.4347,113.6451,113.406,113.6451,13178.0
2023-06-30 12:30:00,118.81,118.93,118.79,118.87,17271.0,113.6451,113.7599,113.626,113.7025,17271.0
2023-06-30 12:35:00,118.89,119.02,118.79,119.0,16648.0,113.7216,113.846,113.626,113.8268,16648.0
2023-06-30 12:40:00,119.01,119.11,118.97,119.04,34801.0,113.8364,113.9321,113.7981,113.8651,34801.0
2023-06-30 12:45:00,119.04,119.11,118.97,119.06,28375.0,113.8651,113.9321,113.7981,113.8842,28375.0
2023-06-30 12:50:00,119.02,119.11,119.0,119.1,29323.0,113.846,113.9321,113.8268,113.9225,29323.0
2023-06-30 12:55:00,119.1,119.12,118.95,118.96,52052.0,113.9225,113.9416,113.779,113.7886,52052.0
2023-06-30 13:00:00,118.93,118.95,118.78,118.85,19383.0,113.7599,113.779,113.6164,113.6834,19383.0
2023-06-30 13:05:00,118.9,119.05,118.84,118.98,17478.0,113.7312,113.8747,113.6738,113.8077,17478.0
2023-06-30 13:10:00,118.97,119.0,118.89,118.91,15769.0,113.7981,113.8268,113.7216,113.7408,15769.0
2023-06-30 13:15:00,118.92,119.13,118.91,119.07,22647.0,113.7503,113.9512,113.7408,113.8938,22647.0
2023-06-30 13:20:00,119.07,119.11,118.96,119.07,16111.0,113.8938,113.9321,113.7886,113.8938,16111.0
2023-06-30 13:25:00,119.07,119.1,118.95,118.98,22068.0,113.8938,113.9225,113.779,113.8077,22068.0
2023-06-30 13:30:00,119.0,119.09,118.95,119.06,33544.0,113.8268,113.9129,113.779,113.8842,33544.0
2023-06-30 13:35:00,119.05,119.07,118.91,118.92,17851.0,113.8747,113.8938,113.7408,113.7503,17851.0
2023-06-30 13:40:00,118.93,119.03,118.93,118.99,15940.0,113.7599,113.8555,113.7599,113.8173,15940.0
2023-06-30 13:45:00,118.98,119.16,118.94,119.16,32662.0,113.8077,113.9799,113.7695,113.9799,32662.0
2023-06-30 13:50:00,119.17,119.31,119.1,119.29,49019.0,113.9895,114.1234,113.9225,114.1042,49019.0
2023-06-30 13:55:00,119.3,119.38,119.28,119.37,21372.0,114.1138,114.1903,114.0947,114.1808,21372.0
2023-06-30 14:00:00,119.36,119.36,119.24,119.24,20000.0,114.1712,114.1712,114.0564,114.0564,20000.0
2023-06-30 14:05:00,119.25,119.34,119.22,119.25,22872.0,114.066,114.1521,114.0373,114.066,22872.0
2023-06-30 14:10:00,119.23,119.24,119.14,119.18,26016.0,114.0468,114.0564,113.9608,113.999,26016.0
2023-06-30 14:15:00,119.18,119.2,119.1,119.15,59867.0,113.999,114.0181,113.9225,113.9703,59867.0
2023-06-30 14:20:00,119.14,119.16,119.07,119.11,11501.0,113.9608,113.9799,113.8938,113.9321,11501.0
2023-06-30 14:25:00,119.12,119.25,119.11,119.22,85626.0,113.9416,114.066,113.9321,114.0373,85626.0
2023-06-30 14:30:00,119.22,119.22,119.08,119.16,17635.0,114.0373,114.0373,113.9034,113.9799,17635.0
2023-06-30 14:35:00,119.15,119.26,119.09,119.25,31146.0,113.9703,114.0755,113.9129,114.066,31146.0
2023-06-30 14:40:00,119.24,119.39,119.2,119.37,26706.0,114.0564,114.1999,114.0181,114.1808,26706.0
2023-06-30 14:45:00,119.36,119.36,119.09,119.21,24327.0,114.1712,114.1712,113.9129,114.0277,24327.0
2023-06-30 14:50:00,119.22,119.27,119.17,119.21,35199.0,114.0373,114.0851,113.9895,114.0277,35199.0
2023-06-30 14:55:00,119.19,119.19,119.06,119.18,41830.0,114.0086,114.0086,113.8842,113.999,41830.0
2023-06-30 15:00:00,119.19,119.22,119.05,119.14,23572.0,114.0086,114.0373,113.8747,113.9608,23572.0
2023-06-30 15:05:00,119.16,119.21,119.06,119.16,21365.0,113.9799,114.0277,113.8842,113.9799,21365.0
2023-06-30 15:10:00,119.15,119.19,119.07,119.16,57841.0,113.9703,114.0086,113.8938,113.9799,57841.0
2023-06-30 15:15:00,119.15,119.21,119.12,119.17,23243.0,113.9703,114.0277,113.9416,113.9895,23243.0
2023-06-30 15:20:00,119.17,119.17,119.03,119.11,23482.0,113.9895,113.9895,113.8555,113.9321,23482.0
2023-06-30 15:25:00,119.1,119.2,119.06,119.15,43883.0,113.9225,114.0181,113.8842,113.9703,43883.0
2023-06-30 15:30:00,119.14,119.17,119.09,119.11,32899.0,113.9608,113.9895,113.9129,113.9321,32899.0
2023-06-30 15:35:00,119.13,119.16,119.03,119.13,43975.0,113.9512,113.9799,113.8555,113.9512,43975.0
2023-06-30 15:40:00,119.13,119.2,119.04,119.08,42458.0,113.9512,114.0181,113.8651,113.9034,42458.0
2023-06-30 15:45:00,119.06,119.16,119.01,119.16,44282.0,113.8842,113.9799,113.8364,113.9799,44282.0
2023-06-30 15:50:00,119.17,119.4,118.98,119.32,147232.0,113.9895,114.2095,113.8077,114.1329,147232.0
2023-06-30 15:55:00,119.31,119.31,118.98,119.0,319951.0,114.1234,114.1234,113.8077,113.8268,319951.0
2023-07-03 09:30:00,119.39,120.25,119.27,120.22,179042.0,114.1999,115.0225,114.0851,114.9938,179042.0
2023-07-03 09:35:00,120.25,120.48,119.9,120.04,48058.0,115.0225,115.2425,114.6877,114.8216,48058.0
2023-07-03 09:40:00,120.09,120.11,119.76,119.97,44045.0,114.8695,114.8886,114.5538,114.7547,44045.0
2023-07-03 09:45:00,119.99,120.05,119.6,119.7,54023.0,114.7738,114.8312,114.4008,114.4964,54023.0
2023-07-03 09:50:00,119.7,119.71,119.27,119.41,39175.0,114.4964,114.506,114.0851,114.219,39175.0
2023-07-03 09:55:00,119.37,119.55,119.28,119.45,13590.0,114.1808,114.3529,114.0947,114.2573,13590.0
2023-07-03 10:00:00,119.57,119.68,119.4,119.48,27655.0,114.3721,114.4773,114.2095,114.286,27655.0
2023-07-03 10:05:00,119.49,119.53,119.32,119.42,23251.0,114.2955,114.3338,114.1329,114.2286,23251.0
2023-07-03 10:10:00,119.41,119.41,119.17,119.24,31168.0,114.219,114.219,113.9895,114.0564,31168.0
2023-07-03 10:15:00,119.2,119.32,119.15,119.23,20704.0,114.0181,114.1329,113.9703,114.0468,20704.0
2023-07-03 10:20:00,119.23,119.32,119.11,119.3,22813.0,114.0468,114.1329,113.9321,114.1138,22813.0
2023-07-03 10:25:00,119.3,119.31,119.07,119.16,26347.0,114.1138,114.1234,113.8938,113.9799,26347.0
2023-07-03 10:30:00,119.17,119.23,118.97,119.13,31445.0,113.9895,114.0468,113.7981,113.9512,31445.0
2023-07-03 10:35:00,119.13,119.17,118.95,119.02,33925.0,113.9512,113.9895,113.779,113.846,33925.0
2023-07-03 10:40:00,119.01,119.06,118.8,118.93,19640.0,113.8364,113.8842,113.6355,113.7599,19640.0
2023-07-03 10:45:00,118.91,118.96,118.83,118.95,25715.0,113.7408,113.7886,113.6642,113.779,25715.0
2023-07-03 10:50:00,118.94,118.94,118.72,118.77,25330.0,113.7695,113.7695,113.559,113.6068,25330.0
2023-07-03 10:55:00,118.76,118.79,118.46,118.61,23929.0,113.5973,113.626,113.3103,113.4538,23929.0
2023-07-03 11:00:00,118.63,118.96,118.62,118.87,32119.0,113.4729,113.7886,113.4634,113.7025,32119.0
2023-07-03 11:05:00,118.86,119.12,118.84,119.06,19061.0,113.6929,113.9416,113.6738,113.8842,19061.0
2023-07-03 11:10:00,119.11,119.11,118.88,118.89,16616.0,113.9321,113.9321,113.7121,113.7216,16616.0
2023-07-03 11:15:00,118.89,119.0,118.88,118.93,14161.0,113.7216,113.8268,113.7121,113.7599,14161.0
2023-07-03 11:20:00,118.91,119.03,118.84,118.93,17038.0,113.7408,113.8555,113.6738,113.7599,17038.0
2023-07-03 11:25:00,118.93,119.02,118.82,119.02,13549.0,113.7599,113.846,113.6547,113.846,13549.0
2023-07-03 11:30:00,119.02,119.06,118.93,118.98,16027.0,113.846,113.8842,113.7599,113.8077,16027.0
2023-07-03 11:35:00,119.0,119.1,118.94,119.03,10422.0,113.8268,113.9225,113.7695,113.8555,10422.0
2023-07-03 11:40:00,119.02,119.23,119.01,119.23,17431.0,113.846,114.0468,113.8364,114.0468,17431.0
2023-07-03 11:45:00,119.26,119.26,119.09,119.2,14718.0,114.0755,114.0755,113.9129,114.0181,14718.0
2023-07-03 11:50:00,119.19,119.34,119.18,119.31,12329.0,114.0086,114.1521,113.999,114.1234,12329.0
2023-07-03 11:55:00,119.3,119.37,119.24,119.3,16575.0,114.1138,114.1808,114.0564,114.1138,16575.0
2023-07-03 12:00:00,119.32,119.46,119.29,119.43,15136.0,114.1329,114.2668,114.1042,114.2381,15136.0
2023-07-03 12:05:00,119.42,119.61,119.41,119.59,30663.0,114.2286,114.4103,114.219,114.3912,30663.0
2023-07-03 12:10:00,119.58,119.68,119.56,119.67,26118.0,114.3816,114.4773,114.3625,114.4677,26118.0
2023-07-03 12:15:00,119.68,119.68,119.48,119.51,26516.0,114.4773,114.4773,114.286,114.3147,26516.0
2023-07-03 12:20:00,119.53,119.79,119.51,119.79,23162.0,114.3338,114.5825,114.3147,114.5825,23162.0
2023-07-03 12:25:00,119.77,119.9,119.77,119.86,18588.0,114.5634,114.6877,114.5634,114.6495,18588.0
2023-07-03 12:30:00,119.86,119.97,119.8,119.94,30723.0,114.6495,114.7547,114.5921,114.726,30723.0
2023-07-03 12:35:00,119.94,120.01,119.75,119.78,41852.0,114.726,114.7929,114.5442,114.5729,41852.0
2023-07-03 12:40:00,119.76,119.88,119.74,119.87,22964.0,114.5538,114.6686,114.5347,114.659,22964.0
2023-07-03 12:45:00,119.88,119.9,119.75,119.79,32021.0,114.6686,114.6877,114.5442,114.5825,32021.0
2023-07-03 12:50:00,119.77,119.91,119.7,119.85,48984.0,114.5634,114.6973,114.4964,114.6399,48984.0
2023-07-03 12:55:00,119.87,120.17,119.82,120.14,260593.0,114.659,114.946,114.6112,114.9173,260593.0
2023-07-05 09:30:00,118.9,119.05,117.98,118.02,210288.0,113.7312,113.8747,112.8512,112.8894,210288.0
2023-07-05 09:35:00,118.01,118.02,117.57,117.82,98121.0,112.8799,112.8894,112.459,112.6981,98121.0
2023-07-05 09:40:00,117.76,117.95,117.46,117.85,206344.0,112.6407,112.8225,112.3538,112.7268,206344.0
2023-07-05 09:45:00,117.84,118.1,117.81,117.95,59238.0,112.7173,112.966,112.6886,112.8225,59238.0
2023-07-05 09:50:00,117.95,117.98,117.62,117.69,51822.0,112.8225,112.8512,112.5068,112.5738,51822.0
2023-07-05 09:55:00,117.7,117.73,117.46,117.54,36879.0,112.5834,112.6121,112.3538,112.4303,36879.0
2023-07-05 10:00:00,117.53,117.81,117.44,117.61,79811.0,112.4207,112.6886,112.3347,112.4973,79811.0
2023-07-05 10:05:00,117.62,118.0,117.55,117.82,58976.0,112.5068,112.8703,112.4399,112.6981,58976.0
2023-07-05 10:10:00,117.82,117.84,117.53,117.65,50264.0,112.6981,112.7173,112.4207,112.5355,50264.0
2023-07-05 10:15:00,117.64,117.98,117.62,117.91,41404.0,112.526,112.8512,112.5068,112.7842,41404.0
2023-07-05 10:20:00,117.89,117.95,117.79,117.91,34650.0,112.7651,112.8225,112.6694,112.7842,34650.0
2023-07-05 10:25:00,117.91,118.0,117.82,117.93,56500.0,112.7842,112.8703,112.6981,112.8034,56500.0
2023-07-05 10:30:00,117.93,118.13,117.84,117.87,138404.0,112.8034,112.9947,112.7173,112.746,138404.0
2023-07-05 10:35:00,117.89,118.15,117.83,117.83,53006.0,112.7651,113.0138,112.7077,112.7077,53006.0
2023-07-05 10:40:00,117.85,118.08,117.85,117.92,47855.0,112.7268,112.9468,112.7268,112.7938,47855.0
2023-07-05 10:45:00,117.93,117.99,117.82,117.86,28976.0,112.8034,112.8607,112.6981,112.7364,28976.0
2023-07-05 10:50:00,117.87,118.14,117.87,118.1,25033.0,112.746,113.0042,112.746,112.966,25033.0
2023-07-05 10:55:00,118.13,118.49,118.13,118.49,35711.0,112.9947,113.339,112.9947,113.339,35711.0
2023-07-05 11:00:00,118.49,118.5,118.26,118.29,28611.0,113.339,113.3486,113.119,113.1477,28611.0
2023-07-05 11:05:00,118.31,118.5,118.3,118.4,30302.0,113.1668,113.3486,113.1573,113.2529,30302.0
2023-07-05 11:10:00,118.39,118.47,118.31,118.35,22046.0,113.2434,113.3199,113.1668,113.2051,22046.0
2023-07-05 11:15:00,118.36,118.39,118.04,118.07,31761.0,113.2147,113.2434,112.9086,112.9373,31761.0
2023-07-05 11:20:00,118.0,118.12,117.94,117.98,44276.0,112.8703,112.9851,112.8129,112.8512,44276.0
2023-07-05 11:25:00,117.93,118.06,117.88,118.0,19896.0,112.8034,112.9277,112.7555,112.8703,19896.0
2023-07-05 11:30:00,118.0,118.26,117.99,118.16,25348.0,112.8703,113.119,112.8607,113.0234,25348.0
2023-07-05 11:35:00,118.15,118.15,117.94,118.03,17477.0,113.0138,113.0138,112.8129,112.899,17477.0
2023-07-05 11:40:00,118.0,118.08,117.93,118.04,19276.0,112.8703,112.9468,112.8034,112.9086,19276.0
2023-07-05 11:45:00,118.06,118.09,117.88,117.97,22404.0,112.9277,112.9564,112.7555,112.8416,22404.0
2023-07-05 11:50:00,117.98,118.01,117.91,117.97,15606.0,112.8512,112.8799,112.7842,112.8416,15606.0
2023-07-05 11:55:00,117.97,117.97,117.71,117.78,38069.0,112.8416,112.8416,112.5929,112.6599,38069.0
2023-07-05 12:00:00,117.77,117.91,117.68,117.89,41435.0,112.6503,112.7842,112.5642,112.7651,41435.0
2023-07-05 12:05:00,117.89,118.07,117.87,118.06,32812.0,112.7651,112.9373,112.746,112.9277,32812.0
2023-07-05 12:10:00,118.07,118.1,117.83,117.85,61246.0,112.9373,112.966,112.7077,112.7268,61246.0
2023-07-05 12:15:00,117.85,117.96,117.81,117.86,18932.0,112.7268,112.8321,112.6886,112.7364,18932.0
2023-07-05 12:20:00,117.85,117.89,117.72,117.89,18390.0,112.7268,112.7651,112.6025,112.7651,18390.0
2023-07-05 12:25:00,117.87,118.0,117.87,117.93,26930.0,112.746,112.8703,112.746,112.8034,26930.0
2023-07-05 12:30:00,117.93,117.99,117.62,117.67,21200.0,112.8034,112.8607,112.5068,112.5547,21200.0
2023-07-05 12:35:00,117.68,117.77,117.52,117.6,29817.0,112.5642,112.6503,112.4112,112.4877,29817.0
2023-07-05 12:40:00,117.57,117.65,117.48,117.5,15458.0,112.459,112.5355,112.3729,112.3921,15458.0
2023-07-05 12:45:00,117.5,117.54,117.43,117.53,20268.0,112.3921,112.4303,112.3251,112.4207,20268.0
2023-07-05 12:50:00,117.55,117.58,117.47,117.54,33702.0,112.4399,112.4686,112.3634,112.4303,33702.0
2023-07-05 12:55:00,117.55,117.6,117.52,117.53,12356.0,112.4399,112.4877,112.4112,112.4207,12356.0
2023-07-05 13:00:00,117.52,117.54,117.38,117.42,38617.0,112.4112,112.4303,112.2773,112.3155,38617.0
2023-07-05 13:05:00,117.41,117.51,117.33,117.46,26019.0,112.306,112.4016,112.2294,112.3538,26019.0
2023-07-05 13:10:00,117.48,117.5,117.35,117.38,19363.0,112.3729,112.3921,112.2486,112.2773,19363.0
2023-07-05 13:15:00,117.37,117.53,117.35,117.53,35782.0,112.2677,112.4207,112.2486,112.4207,35782.0
2023-07-05 13:20:00,117.53,117.71,117.52,117.69,78453.0,112.4207,112.5929,112.4112,112.5738,78453.0
2023-07-05 13:25:00,117.68,117.68,117.54,117.63,69247.0,112.5642,112.5642,112.4303,112.5164,69247.0
2023-07-05 13:30:00,117.63,117.65,117.42,117.44,41618.0,112.5164,112.5355,112.3155,112.3347,41618.0
2023-07-05 13:35:00,117.44,117.61,117.37,117.59,21649.0,112.3347,112.4973,112.2677,112.4781,21649.0
2023-07-05 13:40:00,117.61,117.68,117.52,117.6,20485.0,112.4973,112.5642,112.4112,112.4877,20485.0
2023-07-05 13:45:00,117.6,117.62,117.5,117.55,12725.0,112.4877,112.5068,112.3921,112.4399,12725.0
2023-07-05 13:50:00,117.53,117.54,117.44,117.52,12927.0,112.4207,112.4303,112.3347,112.4112,12927.0
2023-07-05 13:55:00,117.52,117.56,117.49,117.53,10975.0,112.4112,112.4494,112.3825,112.4207,10975.0
2023-07-05 14:00:00,117.54,117.67,117.5,117.56,32177.0,112.4303,112.5547,112.3921,112.4494,32177.0
2023-07-05 14:05:00,117.55,117.63,117.42,117.55,19768.0,112.4399,112.5164,112.3155,112.4399,19768.0
2023-07-05 14:10:00,117.56,117.57,117.45,117.49,17317.0,112.4494,112.459,112.3442,112.3825,17317.0
2023-07-05 14:15:00,117.49,117.49,117.28,117.35,44090.0,112.3825,112.3825,112.1816,112.2486,44090.0
2023-07-05 14:20:00,117.28,117.3,117.13,117.2,46939.0,112.1816,112.2007,112.0381,112.1051,46939.0
2023-07-05 14:25:00,117.18,117.37,117.18,117.3,68140.0,112.086,112.2677,112.086,112.2007,68140.0
2023-07-05 14:30:00,117.31,117.39,117.29,117.36,17960.0,112.2103,112.2868,112.1912,112.2581,17960.0
2023-07-05 14:35:00,117.38,117.48,117.31,117.41,19506.0,112.2773,112.3729,112.2103,112.306,19506.0
2023-07-05 14:40:00,117.43,117.51,117.4,117.49,19992.0,112.3251,112.4016,112.2964,112.3825,19992.0
2023-07-05 14:45:00,117.49,117.62,117.49,117.6,20340.0,112.3825,112.5068,112.3825,112.4877,20340.0
2023-07-05 14:50:00,117.61,117.66,117.51,117.55,23613.0,112.4973,112.5451,112.4016,112.4399,23613.0
2023-07-05 14:55:00,117.56,117.6,117.48,117.51,19087.0,112.4494,112.4877,112.3729,112.4016,19087.0
2023-07-05 15:00:00,117.52,117.66,117.49,117.57,76583.0,112.4112,112.5451,112.3825,112.459,76583.0
2023-07-05 15:05:00,117.56,117.59,117.43,117.44,16369.0,112.4494,112.4781,112.3251,112.3347,16369.0
2023-07-05 15:10:00,117.44,117.54,117.41,117.53,20024.0,112.3347,112.4303,112.306,112.4207,20024.0
2023-07-05 15:15:00,117.53,117.58,117.45,117.46,53162.0,112.4207,112.4686,112.3442,112.3538,53162.0
2023-07-05 15:20:00,117.46,117.54,117.44,117.51,27391.0,112.3538,112.4303,112.3347,112.4016,27391.0
2023-07-05 15:25:00,117.53,117.67,117.53,117.67,42660.0,112.4207,112.5547,112.4207,112.5547,42660.0
2023-07-05 15:30:00,117.68,117.79,117.66,117.68,175741.0,112.5642,112.6694,112.5451,112.5642,175741.0
2023-07-05 15:35:00,117.69,117.73,117.61,117.64,47127.0,112.5738,112.6121,112.4973,112.526,47127.0
2023-07-05 15:40:00,117.63,117.71,117.51,117.53,42681.0,112.5164,112.5929,112.4016,112.4207,42681.0
2023-07-05 15:45:00,117.52,117.52,117.34,117.44,67731.0,112.4112,112.4112,112.239,112.3347,67731.0
2023-07-05 15:50:00,117.42,117.48,117.23,117.27,112439.0,112.3155,112.3729,112.1338,112.172,112439.0
2023-07-05 15:55:00,117.26,117.26,117.1,117.12,260032.0,112.1625,112.1625,112.0094,112.0286,260032.0
2023-07-06 09:30:00,115.2,116.09,115.03,115.84,198846.0,110.192,111.0433,110.0294,110.8042,198846.0
2023-07-06 09:35:00,115.75,116.2,115.64,115.98,91564.0,110.7181,111.1486,110.6129,110.9381,91564.0
2023-07-06 09:40:00,115.96,116.16,115.62,115.86,126744.0,110.919,111.1103,110.5938,110.8233,126744.0
2023-07-06 09:45:00,115.84,115.87,115.48,115.63,41626.0,110.8042,110.8329,110.4599,110.6033,41626.0
2023-07-06 09:50:00,115.61,115.92,115.25,115.3,45327.0,110.5842,110.8807,110.2399,110.2877,45327.0
2023-07-06 09:55:00,115.29,115.46,115.21,115.4,32075.0,110.2781,110.4407,110.2016,110.3833,32075.0
2023-07-06 10:00:00,115.36,115.36,115.07,115.24,52228.0,110.3451,110.3451,110.0677,110.2303,52228.0
2023-07-06 10:05:00,115.23,115.48,115.17,115.38,33611.0,110.2207,110.4599,110.1633,110.3642,33611.0
2023-07-06 10:10:00,115.41,115.49,115.27,115.42,35542.0,110.3929,110.4694,110.259,110.4025,35542.0
2023-07-06 10:15:00,115.43,115.5,115.14,115.14,30984.0,110.412,110.479,110.1346,110.1346,30984.0
2023-07-06 10:20:00,115.14,115.31,115.08,115.09,43669.0,110.1346,110.2973,110.0773,110.0868,43669.0
2023-07-06 10:25:00,115.09,115.15,114.85,114.97,77333.0,110.0868,110.1442,109.8573,109.972,77333.0
2023-07-06 10:30:00,114.95,114.98,114.62,114.79,50299.0,109.9529,109.9816,109.6372,109.7999,50299.0
2023-07-06 10:35:00,114.79,114.98,114.71,114.81,48325.0,109.7999,109.9816,109.7233,109.819,48325.0
2023-07-06 10:40:00,114.82,114.85,114.64,114.65,42717.0,109.8286,109.8573,109.6564,109.6659,42717.0
2023-07-06 10:45:00,114.64,114.82,114.59,114.74,36602.0,109.6564,109.8286,109.6086,109.752,36602.0
2023-07-06 10:50:00,114.73,114.92,114.73,114.84,55100.0,109.7425,109.9242,109.7425,109.8477,55100.0
2023-07-06 10:55:00,114.8,114.82,114.53,114.58,41696.0,109.8094,109.8286,109.5512,109.599,41696.0
2023-07-06 11:00:00,114.59,114.87,114.55,114.81,26859.0,109.6086,109.8764,109.5703,109.819,26859.0
2023-07-06 11:05:00,114.79,114.84,114.55,114.58,24308.0,109.7999,109.8477,109.5703,109.599,24308.0
2023-07-06 11:10:00,114.61,114.64,114.37,114.4,44517.0,109.6277,109.6564,109.3981,109.4268,44517.0
2023-07-06 11:15:00,114.38,114.65,114.35,114.48,29626.0,109.4077,109.6659,109.379,109.5033,29626.0
2023-07-06 11:20:00,114.47,114.48,114.22,114.28,41842.0,109.4938,109.5033,109.2546,109.312,41842.0
2023-07-06 11:25:00,114.27,114.48,114.23,114.37,61220.0,109.3025,109.5033,109.2642,109.3981,61220.0
2023-07-06 11:30:00,114.37,114.71,114.37,114.52,58908.0,109.3981,109.7233,109.3981,109.5416,58908.0
2023-07-06 11:35:00,114.54,114.72,114.49,114.56,64848.0,109.5607,109.7329,109.5129,109.5799,64848.0
2023-07-06 11:40:00,114.56,114.64,114.36,114.39,47818.0,109.5799,109.6564,109.3886,109.4172,47818.0
2023-07-06 11:45:00,114.38,114.56,114.28,114.43,56817.0,109.4077,109.5799,109.312,109.4555,56817.0
2023-07-06 11:50:00,114.44,114.45,114.26,114.29,35281.0,109.4651,109.4746,109.2929,109.3216,35281.0
2023-07-06 11:55:00,114.29,114.32,114.11,114.24,59954.0,109.3216,109.3503,109.1494,109.2738,59954.0
2023-07-06 12:00:00,114.24,114.36,114.18,114.26,41158.0,109.2738,109.3886,109.2164,109.2929,41158.0
2023-07-06 12:05:00,114.29,114.32,114.13,114.21,51146.0,109.3216,109.3503,109.1686,109.2451,51146.0
2023-07-06 12:10:00,114.2,114.2,113.87,113.9,81495.0,109.2355,109.2355,108.9199,108.9485,81495.0
2023-07-06 12:15:00,113.9,114.02,113.86,113.98,34032.0,108.9485,109.0633,108.9103,109.0251,34032.0
2023-07-06 12:20:00,113.97,113.98,113.64,113.77,46581.0,109.0155,109.0251,108.6999,108.8242,46581.0
2023-07-06 12:25:00,113.73,113.89,113.7,113.76,48287.0,108.7859,108.939,108.7572,108.8146,48287.0
2023-07-06 12:30:00,113.76,114.0,113.74,113.97,53145.0,108.8146,109.0442,108.7955,109.0155,53145.0
2023-07-06 12:35:00,113.95,114.08,113.79,113.79,57453.0,108.9964,109.1207,108.8433,108.8433,57453.0
2023-07-06 12:40:00,113.78,113.85,113.65,113.66,37542.0,108.8338,108.9007,108.7094,108.719,37542.0
2023-07-06 12:45:00,113.66,113.95,113.62,113.95,32095.0,108.719,108.9964,108.6807,108.9964,32095.0
2023-07-06 12:50:00,113.96,113.99,113.8,113.87,35065.0,109.0059,109.0346,108.8529,108.9199,35065.0
2023-07-06 12:55:00,113.87,114.01,113.83,113.99,29404.0,108.9199,109.0538,108.8816,109.0346,29404.0
2023-07-06 13:00:00,114.0,114.02,113.88,113.94,30539.0,109.0442,109.0633,108.9294,108.9868,30539.0
2023-07-06 13:05:00,113.94,114.07,113.87,113.91,44840.0,108.9868,109.1112,108.9199,108.9581,44840.0
2023-07-06 13:10:00,113.92,113.98,113.87,113.91,49020.0,108.9677,109.0251,108.9199,108.9581,49020.0
2023-07-06 13:15:00,113.92,113.96,113.83,113.84,27336.0,108.9677,109.0059,108.8816,108.8912,27336.0
2023-07-06 13:20:00,113.86,113.98,113.85,113.96,23702.0,108.9103,109.0251,108.9007,109.0059,23702.0
2023-07-06 13:25:00,113.95,114.01,113.83,114.01,32155.0,108.9964,109.0538,108.8816,109.0538,32155.0
2023-07-06 13:30:00,114.01,114.01,113.77,113.8,33966.0,109.0538,109.0538,108.8242,108.8529,33966.0
2023-07-06 13:35:00,113.81,114.04,113.76,114.02,19629.0,108.8625,109.0825,108.8146,109.0633,19629.0
2023-07-06 13:40:00,114.01,114.24,113.93,114.23,56338.0,109.0538,109.2738,108.9772,109.2642,56338.0
2023-07-06 13:45:00,114.24,114.3,114.1,114.3,46878.0,109.2738,109.3312,109.1399,109.3312,46878.0
2023-07-06 13:50:00,114.3,114.31,114.0,114.0,23082.0,109.3312,109.3407,109.0442,109.0442,23082.0
2023-07-06 13:55:00,113.98,114.15,113.98,114.09,23474.0,109.0251,109.1877,109.0251,109.1303,23474.0
2023-07-06 14:00:00,114.1,114.11,113.92,113.97,18632.0,109.1399,109.1494,108.9677,109.0155,18632.0
2023-07-06 14:05:00,113.97,114.37,113.93,114.15,51732.0,109.0155,109.3981,108.9772,109.1877,51732.0
2023-07-06 14:10:00,114.15,114.21,114.07,114.08,23016.0,109.1877,109.2451,109.1112,109.1207,23016.0
2023-07-06 14:15:00,114.09,114.23,114.08,114.22,24230.0,109.1303,109.2642,109.1207,109.2546,24230.0
2023-07-06 14:20:00,114.21,114.29,114.13,114.29,18200.0,109.2451,109.3216,109.1686,109.3216,18200.0
2023-07-06 14:25:00,114.29,114.29,114.17,114.21,15485.0,109.3216,109.3216,109.2068,109.2451,15485.0
2023-07-06 14:30:00,114.18,114.21,114.11,114.21,26601.0,109.2164,109.2451,109.1494,109.2451,26601.0
2023-07-06 14:35:00,114.21,114.29,114.14,114.28,21512.0,109.2451,109.3216,109.1781,109.312,21512.0
2023-07-06 14:40:00,114.28,114.38,114.24,114.38,30287.0,109.312,109.4077,109.2738,109.4077,30287.0
2023-07-06 14:45:00,114.39,114.53,114.32,114.53,44134.0,109.4172,109.5512,109.3503,109.5512,44134.0
2023-07-06 14:50:00,114.53,114.57,114.43,114.48,26969.0,109.5512,109.5894,109.4555,109.5033,26969.0
2023-07-06 14:55:00,114.47,114.61,114.46,114.55,29005.0,109.4938,109.6277,109.4842,109.5703,29005.0
2023-07-06 15:00:00,114.54,114.62,114.45,114.47,32951.0,109.5607,109.6372,109.4746,109.4938,32951.0
2023-07-06 15:05:00,114.47,114.58,114.45,114.49,34607.0,109.4938,109.599,109.4746,109.5129,34607.0
2023-07-06 15:10:00,114.49,114.56,114.42,114.42,30057.0,109.5129,109.5799,109.4459,109.4459,30057.0
2023-07-06 15:15:00,114.43,114.54,114.41,114.46,29420.0,109.4555,109.5607,109.4364,109.4842,29420.0
2023-07-06 15:20:00,114.46,114.54,114.41,114.51,22944.0,109.4842,109.5607,109.4364,109.532,22944.0
2023-07-06 15:25:00,114.53,114.59,114.47,114.49,26062.0,109.5512,109.6086,109.4938,109.5129,26062.0
2023-07-06 15:30:00,114.5,114.89,114.45,114.88,69697.0,109.5225,109.8955,109.4746,109.8859,69697.0
2023-07-06 15:35:00,114.87,114.95,114.75,114.76,58596.0,109.8764,109.9529,109.7616,109.7712,58596.0
2023-07-06 15:40:00,114.76,115.03,114.75,114.98,63713.0,109.7712,110.0294,109.7616,109.9816,63713.0
2023-07-06 15:45:00,114.97,115.17,114.96,115.17,79176.0,109.972,110.1633,109.9625,110.1633,79176.0
2023-07-06 15:50:00,115.19,115.32,115.06,115.11,135713.0,110.1825,110.3068,110.0581,110.1059,135713.0
2023-07-06 15:55:00,115.1,115.34,115.04,115.21,249995.0,110.0964,110.3259,110.039,110.2016,249995.0
2023-07-07 09:30:00,115.37,115.7,114.76,115.24,127015.0,110.3546,110.6703,109.7712,110.2303,127015.0
2023-07-07 09:35:00,115.24,115.63,115.07,115.43,69814.0,110.2303,110.6033,110.0677,110.412,69814.0
2023-07-07 09:40:00,115.45,115.51,114.92,115.29,25195.0,110.4312,110.4886,109.9242,110.2781,25195.0
2023-07-07 09:45:00,115.26,115.66,115.18,115.66,23291.0,110.2494,110.632,110.1729,110.632,23291.0
2023-07-07 09:50:00,115.63,116.12,115.63,115.98,41250.0,110.6033,111.072,110.6033,110.9381,41250.0
2023-07-07 09:55:00,115.95,116.15,115.92,116.01,20779.0,110.9094,111.1007,110.8807,110.9668,20779.0
2023-07-07 10:00:00,116.0,116.16,115.92,116.1,23252.0,110.9573,111.1103,110.8807,111.0529,23252.0
2023-07-07 10:05:00,116.1,116.12,115.91,116.02,25605.0,111.0529,111.072,110.8712,110.9764,25605.0
2023-07-07 10:10:00,116.04,116.29,115.9,116.21,32790.0,110.9955,111.2347,110.8616,111.1581,32790.0
2023-07-07 10:15:00,116.2,116.24,115.78,116.07,41907.0,111.1486,111.1868,110.7468,111.0242,41907.0
2023-07-07 10:20:00,116.09,116.16,115.88,116.1,20428.0,111.0433,111.1103,110.8425,111.0529,20428.0
2023-07-07 10:25:00,116.12,116.19,115.91,116.0,75815.0,111.072,111.139,110.8712,110.9573,75815.0
2023-07-07 10:30:00,115.98,116.11,115.7,115.79,23669.0,110.9381,111.0625,110.6703,110.7564,23669.0
2023-07-07 10:35:00,115.78,116.11,115.71,116.02,25032.0,110.7468,111.0625,110.6799,110.9764,25032.0
2023-07-07 10:40:00,115.98,116.2,115.98,116.04,23788.0,110.9381,111.1486,110.9381,110.9955,23788.0
2023-07-07 10:45:00,116.02,116.16,116.01,116.14,22407.0,110.9764,111.1103,110.9668,111.0912,22407.0
2023-07-07 10:50:00,116.13,116.22,116.1,116.22,41595.0,111.0816,111.1677,111.0529,111.1677,41595.0
2023-07-07 10:55:00,116.22,116.43,116.12,116.43,51982.0,111.1677,111.3686,111.072,111.3686,51982.0
2023-07-07 11:00:00,116.41,116.61,116.33,116.61,26008.0,111.3494,111.5407,111.2729,111.5407,26008.0
2023-07-07 11:05:00,116.62,116.71,116.39,116.45,26340.0,111.5503,111.6364,111.3303,111.3877,26340.0
2023-07-07 11:10:00,116.44,116.48,116.37,116.43,30126.0,111.3781,111.4164,111.3112,111.3686,30126.0
2023-07-07 11:15:00,116.42,116.47,116.22,116.27,21409.0,111.359,111.4068,111.1677,111.2155,21409.0
2023-07-07 11:20:00,116.26,116.35,116.25,116.32,38773.0,111.206,111.292,111.1964,111.2633,38773.0
2023-07-07 11:25:00,116.33,116.5,116.3,116.49,14073.0,111.2729,111.4355,111.2442,111.426,14073.0
2023-07-07 11:30:00,116.47,116.48,116.3,116.34,15862.0,111.4068,111.4164,111.2442,111.2825,15862.0
2023-07-07 11:35:00,116.34,116.48,116.32,116.41,19333.0,111.2825,111.4164,111.2633,111.3494,19333.0
2023-07-07 11:40:00,116.38,116.42,116.29,116.3,10986.0,111.3207,111.359,111.2347,111.2442,10986.0
2023-07-07 11:45:00,116.3,116.46,116.28,116.42,17270.0,111.2442,111.3973,111.2251,111.359,17270.0
2023-07-07 11:50:00,116.41,116.54,116.39,116.46,20214.0,111.3494,111.4738,111.3303,111.3973,20214.0
2023-07-07 11:55:00,116.46,116.63,116.41,116.61,28300.0,111.3973,111.5599,111.3494,111.5407,28300.0
2023-07-07 12:00:00,116.62,116.68,116.58,116.67,35314.0,111.5503,111.6077,111.512,111.5981,35314.0
2023-07-07 12:05:00,116.66,116.74,116.63,116.67,31371.0,111.5886,111.6651,111.5599,111.5981,31371.0
2023-07-07 12:10:00,116.66,116.78,116.65,116.78,27765.0,111.5886,111.7034,111.579,111.7034,27765.0
2023-07-07 12:15:00,116.78,116.86,116.77,116.85,17230.0,111.7034,111.7799,111.6938,111.7703,17230.0
2023-07-07 12:20:00,116.84,116.85,116.65,116.74,16293.0,111.7607,111.7703,111.579,111.6651,16293.0
2023-07-07 12:25:00,116.74,116.98,116.73,116.94,32754.0,111.6651,111.8947,111.6555,111.8564,32754.0
2023-07-07 12:30:00,116.95,117.21,116.93,117.21,44496.0,111.866,112.1147,111.8468,112.1147,44496.0
2023-07-07 12:35:00,117.21,117.5,117.21,117.45,56622.0,112.1147,112.3921,112.1147,112.3442,56622.0
2023-07-07 12:40:00,117.45,117.6,117.33,117.59,44219.0,112.3442,112.4877,112.2294,112.4781,44219.0
2023-07-07 12:45:00,117.59,117.6,117.26,117.27,23617.0,112.4781,112.4877,112.1625,112.172,23617.0
2023-07-07 12:50:00,117.25,117.4,117.21,117.4,13751.0,112.1529,112.2964,112.1147,112.2964,13751.0
2023-07-07 12:55:00,117.41,117.44,117.26,117.43,19943.0,112.306,112.3347,112.1625,112.3251,19943.0
2023-07-07 13:00:00,117.45,117.58,117.43,117.52,32576.0,112.3442,112.4686,112.3251,112.4112,32576.0
2023-07-07 13:05:00,117.55,117.59,117.39,117.46,13807.0,112.4399,112.4781,112.2868,112.3538,13807.0
2023-07-07 13:10:00,117.48,117.64,117.46,117.6,22362.0,112.3729,112.526,112.3538,112.4877,22362.0
2023-07-07 13:15:00,117.62,117.64,117.53,117.61,21989.0,112.5068,112.526,112.4207,112.4973,21989.0
2023-07-07 13:20:00,117.62,117.66,117.57,117.63,26019.0,112.5068,112.5451,112.459,112.5164,26019.0
2023-07-07 13:25:00,117.64,117.73,117.57,117.68,14039.0,112.526,112.6121,112.459,112.5642,14039.0
2023-07-07 13:30:00,117.67,117.7,117.55,117.55,10180.0,112.5547,112.5834,112.4399,112.4399,10180.0
2023-07-07 13:35:00,117.57,117.57,117.25,117.35,26469.0,112.459,112.459,112.1529,112.2486,26469.0
2023-07-07 13:40:00,117.33,117.46,117.3,117.43,34430.0,112.2294,112.3538,112.2007,112.3251,34430.0
2023-07-07 13:45:00,117.41,117.48,117.32,117.35,18019.0,112.306,112.3729,112.2199,112.2486,18019.0
2023-07-07 13:50:00,117.36,117.43,117.35,117.36,15870.0,112.2581,112.3251,112.2486,112.2581,15870.0
2023-07-07 13:55:00,117.37,117.43,117.17,117.22,24638.0,112.2677,112.3251,112.0764,112.1242,24638.0
2023-07-07 14:00:00,117.22,117.24,117.14,117.24,15796.0,112.1242,112.1434,112.0477,112.1434,15796.0
2023-07-07 14:05:00,117.22,117.26,117.17,117.2,13160.0,112.1242,112.1625,112.0764,112.1051,13160.0
2023-07-07 14:10:00,117.19,117.26,117.14,117.26,20240.0,112.0955,112.1625,112.0477,112.1625,20240.0
2023-07-07 14:15:00,117.23,117.3,117.15,117.25,12846.0,112.1338,112.2007,112.0573,112.1529,12846.0
2023-07-07 14:20:00,117.2,117.25,117.18,117.24,10321.0,112.1051,112.1529,112.086,112.1434,10321.0
2023-07-07 14:25:00,117.24,117.42,117.21,117.4,11659.0,112.1434,112.3155,112.1147,112.2964,11659.0
2023-07-07 14:30:00,117.38,117.44,117.22,117.22,18019.0,112.2773,112.3347,112.1242,112.1242,18019.0
2023-07-07 14:35:00,117.22,117.29,117.17,117.21,19173.0,112.1242,112.1912,112.0764,112.1147,19173.0
2023-07-07 14:40:00,117.21,117.26,117.14,117.16,13493.0,112.1147,112.1625,112.0477,112.0668,13493.0
2023-07-07 14:45:00,117.15,117.24,117.08,117.17,24643.0,112.0573,112.1434,111.9903,112.0764,24643.0
2023-07-07 14:50:00,117.17,117.26,117.16,117.23,10379.0,112.0764,112.1625,112.0668,112.1338,10379.0
2023-07-07 14:55:00,117.24,117.24,117.15,117.23,10529.0,112.1434,112.1434,112.0573,112.1338,10529.0
2023-07-07 15:00:00,117.22,117.24,117.11,117.21,13268.0,112.1242,112.1434,112.019,112.1147,13268.0
2023-07-07 15:05:00,117.21,117.23,117.13,117.17,33419.0,112.1147,112.1338,112.0381,112.0764,33419.0
2023-07-07 15:10:00,117.18,117.33,117.18,117.3,25477.0,112.086,112.2294,112.086,112.2007,25477.0
2023-07-07 15:15:00,117.28,117.32,116.9,116.99,41573.0,112.1816,112.2199,111.8181,111.9042,41573.0
2023-07-07 15:20:00,116.98,117.01,116.87,116.91,23124.0,111.8947,111.9234,111.7894,111.8277,23124.0
2023-07-07 15:25:00,116.89,116.95,116.69,116.69,28427.0,111.8086,111.866,111.6173,111.6173,28427.0
2023-07-07 15:30:00,116.68,116.78,116.63,116.71,45502.0,111.6077,111.7034,111.5599,111.6364,45502.0
2023-07-07 15:35:00,116.68,116.69,116.52,116.57,37392.0,111.6077,111.6173,111.4547,111.5025,37392.0
2023-07-07 15:40:00,116.56,116.56,116.37,116.38,33164.0,111.4929,111.4929,111.3112,111.3207,33164.0
2023-07-07 15:45:00,116.37,116.47,116.22,116.31,53231.0,111.3112,111.4068,111.1677,111.2538,53231.0
2023-07-07 15:50:00,116.34,116.43,116.06,116.19,109009.0,111.2825,111.3686,111.0146,111.139,109009.0
2023-07-07 15:55:00,116.19,116.19,115.89,115.97,328895.0,111.139,111.139,110.852,110.9286,328895.0
2023-07-10 09:30:00,116.47,117.35,116.47,117.18,172313.0,111.4068,112.2486,111.4068,112.086,172313.0
2023-07-10 09:35:00,117.19,117.37,116.83,116.96,76345.0,112.0955,112.2677,111.7512,111.8755,76345.0
2023-07-10 09:40:00,116.95,117.24,116.87,117.0,58361.0,111.866,112.1434,111.7894,111.9138,58361.0
2023-07-10 09:45:00,117.02,117.22,116.74,117.07,36988.0,111.9329,112.1242,111.6651,111.9807,36988.0
2023-07-10 09:50:00,117.08,117.3,117.05,117.25,71845.0,111.9903,112.2007,111.9616,112.1529,71845.0
2023-07-10 09:55:00,117.26,117.48,117.01,117.44,44752.0,112.1625,112.3729,111.9234,112.3347,44752.0
2023-07-10 10:00:00,117.41,117.46,117.08,117.18,40451.0,112.306,112.3538,111.9903,112.086,40451.0
2023-07-10 10:05:00,117.19,117.28,117.06,117.28,36763.0,112.0955,112.1816,111.9712,112.1816,36763.0
2023-07-10 10:10:00,117.36,117.53,117.33,117.5,28559.0,112.2581,112.4207,112.2294,112.3921,28559.0
2023-07-10 10:15:00,117.49,117.49,117.2,117.34,36472.0,112.3825,112.3825,112.1051,112.239,36472.0
2023-07-10 10:20:00,117.35,117.53,117.31,117.37,33447.0,112.2486,112.4207,112.2103,112.2677,33447.0
2023-07-10 10:25:00,117.39,117.52,117.2,117.21,26904.0,112.2868,112.4112,112.1051,112.1147,26904.0
2023-07-10 10:30:00,117.23,117.34,117.17,117.28,35711.0,112.1338,112.239,112.0764,112.1816,35711.0
2023-07-10 10:35:00,117.27,117.6,117.07,117.55,50672.0,112.172,112.4877,111.9807,112.4399,50672.0
2023-07-10 10:40:00,117.59,117.68,117.49,117.57,30467.0,112.4781,112.5642,112.3825,112.459,30467.0
2023-07-10 10:45:00,117.55,117.69,117.54,117.6,16572.0,112.4399,112.5738,112.4303,112.4877,16572.0
2023-07-10 10:50:00,117.61,117.67,117.48,117.52,22476.0,112.4973,112.5547,112.3729,112.4112,22476.0
2023-07-10 10:55:00,117.53,117.65,117.49,117.55,21207.0,112.4207,112.5355,112.3825,112.4399,21207.0
2023-07-10 11:00:00,117.51,117.61,117.35,117.48,31895.0,112.4016,112.4973,112.2486,112.3729,31895.0
2023-07-10 11:05:00,117.5,117.65,117.39,117.65,24823.0,112.3921,112.5355,112.2868,112.5355,24823.0
2023-07-10 11:10:00,117.66,117.94,117.6,117.94,32417.0,112.5451,112.8129,112.4877,112.8129,32417.0
2023-07-10 11:15:00,117.93,118.02,117.72,117.76,43294.0,112.8034,112.8894,112.6025,112.6407,43294.0
2023-07-10 11:20:00,117.75,118.05,117.75,118.03,44322.0,112.6312,112.9181,112.6312,112.899,44322.0
2023-07-10 11:25:00,118.05,118.22,117.99,118.2,41021.0,112.9181,113.0808,112.8607,113.0616,41021.0
2023-07-10 11:30:00,118.16,118.28,118.11,118.17,34481.0,113.0234,113.1381,112.9755,113.0329,34481.0
2023-07-10 11:35:00,118.17,118.18,117.95,118.03,36143.0,113.0329,113.0425,112.8225,112.899,36143.0
2023-07-10 11:40:00,118.01,118.04,117.86,117.86,22088.0,112.8799,112.9086,112.7364,112.7364,22088.0
2023-07-10 11:45:00,117.84,117.84,117.64,117.78,24351.0,112.7173,112.7173,112.526,112.6599,24351.0
2023-07-10 11:50:00,117.79,117.88,117.77,117.82,21383.0,112.6694,112.7555,112.6503,112.6981,21383.0
2023-07-10 11:55:00,117.82,117.88,117.72,117.78,20420.0,112.6981,112.7555,112.6025,112.6599,20420.0
2023-07-10 12:00:00,117.76,117.76,117.27,117.53,45687.0,112.6407,112.6407,112.172,112.4207,45687.0
2023-07-10 12:05:00,117.53,117.54,117.26,117.29,32440.0,112.4207,112.4303,112.1625,112.1912,32440.0
2023-07-10 12:10:00,117.28,117.36,117.23,117.27,39259.0,112.1816,112.2581,112.1338,112.172,39259.0
2023-07-10 12:15:00,117.25,117.33,117.19,117.3,27625.0,112.1529,112.2294,112.0955,112.2007,27625.0
2023-07-10 12:20:00,117.29,117.55,117.29,117.53,21221.0,112.1912,112.4399,112.1912,112.4207,21221.0
2023-07-10 12:25:00,117.55,117.55,117.45,117.46,21588.0,112.4399,112.4399,112.3442,112.3538,21588.0
2023-07-10 12:30:00,117.47,117.52,117.42,117.48,19671.0,112.3634,112.4112,112.3155,112.3729,19671.0
2023-07-10 12:35:00,117.49,117.55,117.39,117.5,19543.0,112.3825,112.4399,112.2868,112.3921,19543.0
2023-07-10 12:40:00,117.48,117.53,117.45,117.47,21119.0,112.3729,112.4207,112.3442,112.3634,21119.0
2023-07-10 12:45:00,117.47,117.6,117.44,117.59,22181.0,112.3634,112.4877,112.3347,112.4781,22181.0
2023-07-10 12:50:00,117.61,117.65,117.42,117.43,26332.0,112.4973,112.5355,112.3155,112.3251,26332.0
2023-07-10 12:55:00,117.43,117.57,117.38,117.51,23031.0,112.3251,112.459,112.2773,112.4016,23031.0
2023-07-10 13:00:00,117.53,117.58,117.5,117.55,21832.0,112.4207,112.4686,112.3921,112.4399,21832.0
2023-07-10 13:05:00,117.57,117.59,117.43,117.44,26744.0,112.459,112.4781,112.3251,112.3347,26744.0
2023-07-10 13:10:00,117.45,117.59,117.45,117.58,29666.0,112.3442,112.4781,112.3442,112.4686,29666.0
2023-07-10 13:15:00,117.58,117.62,117.45,117.48,61918.0,112.4686,112.5068,112.3442,112.3729,61918.0
2023-07-10 13:20:00,117.49,117.57,117.49,117.53,29626.0,112.3825,112.459,112.3825,112.4207,29626.0
2023-07-10 13:25:00,117.55,117.63,117.46,117.62,19612.0,112.4399,112.5164,112.3538,112.5068,19612.0
2023-07-10 13:30:00,117.62,117.7,117.46,117.48,33572.0,112.5068,112.5834,112.3538,112.3729,33572.0
2023-07-10 13:35:00,117.48,117.48,117.3,117.37,24907.0,112.3729,112.3729,112.2007,112.2677,24907.0
2023-07-10 13:40:00,117.37,117.45,117.3,117.43,27830.0,112.2677,112.3442,112.2007,112.3251,27830.0
2023-07-10 13:45:00,117.45,117.47,117.24,117.24,29966.0,112.3442,112.3634,112.1434,112.1434,29966.0
2023-07-10 13:50:00,117.24,117.32,117.21,117.28,70386.0,112.1434,112.2199,112.1147,112.1816,70386.0
2023-07-10 13:55:00,117.23,117.31,117.17,117.26,78804.0,112.1338,112.2103,112.0764,112.1625,78804.0
2023-07-10 14:00:00,117.26,117.31,117.17,117.21,33117.0,112.1625,112.2103,112.0764,112.1147,33117.0
2023-07-10 14:05:00,117.22,117.27,117.15,117.15,32846.0,112.1242,112.172,112.0573,112.0573,32846.0
2023-07-10 14:10:00,117.15,117.31,117.14,117.3,29700.0,112.0573,112.2103,112.0477,112.2007,29700.0
2023-07-10 14:15:00,117.31,117.38,117.3,117.34,29981.0,112.2103,112.2773,112.2007,112.239,29981.0
2023-07-10 14:20:00,117.34,117.52,117.32,117.49,46462.0,112.239,112.4112,112.2199,112.3825,46462.0
2023-07-10 14:25:00,117.49,117.71,117.49,117.6,36047.0,112.3825,112.5929,112.3825,112.4877,36047.0
2023-07-10 14:30:00,117.6,117.63,117.51,117.57,24768.0,112.4877,112.5164,112.4016,112.459,24768.0
2023-07-10 14:35:00,117.57,117.63,117.51,117.54,36672.0,112.459,112.5164,112.4016,112.4303,36672.0
2023-07-10 14:40:00,117.54,117.64,117.42,117.42,26632.0,112.4303,112.526,112.3155,112.3155,26632.0
2023-07-10 14:45:00,117.4,117.41,117.31,117.34,25026.0,112.2964,112.306,112.2103,112.239,25026.0
2023-07-10 14:50:00,117.34,117.58,117.34,117.57,25696.0,112.239,112.4686,112.239,112.459,25696.0
2023-07-10 14:55:00,117.57,117.65,117.53,117.61,37267.0,112.459,112.5355,112.4207,112.4973,37267.0
2023-07-10 15:00:00,117.62,117.63,117.46,117.55,31872.0,112.5068,112.5164,112.3538,112.4399,31872.0
2023-07-10 15:05:00,117.56,117.57,117.37,117.44,39497.0,112.4494,112.459,112.2677,112.3347,39497.0
2023-07-10 15:10:00,117.44,117.48,117.37,117.39,33599.0,112.3347,112.3729,112.2677,112.2868,33599.0
2023-07-10 15:15:00,117.4,117.43,117.32,117.4,45445.0,112.2964,112.3251,112.2199,112.2964,45445.0
2023-07-10 15:20:00,117.4,117.45,117.29,117.31,44873.0,112.2964,112.3442,112.1912,112.2103,44873.0
2023-07-10 15:25:00,117.3,117.38,117.26,117.33,43812.0,112.2007,112.2773,112.1625,112.2294,43812.0
2023-07-10 15:30:00,117.32,117.33,117.04,117.05,38281.0,112.2199,112.2294,111.952,111.9616,38281.0
2023-07-10 15:35:00,117.05,117.12,116.96,116.97,46281.0,111.9616,112.0286,111.8755,111.8851,46281.0
2023-07-10 15:40:00,116.98,117.01,116.84,116.85,34751.0,111.8947,111.9234,111.7607,111.7703,34751.0
2023-07-10 15:45:00,116.85,116.9,116.81,116.89,49042.0,111.7703,111.8181,111.732,111.8086,49042.0
2023-07-10 15:50:00,116.87,117.2,116.72,117.02,159815.0,111.7894,112.1051,111.646,111.9329,159815.0
2023-07-10 15:55:00,117.02,117.15,116.9,117.14,386135.0,111.9329,112.0573,111.8181,112.0477,386135.0
2023-07-11 09:30:00,117.8,117.87,117.37,117.46,105991.0,112.679,112.746,112.2677,112.3538,105991.0
2023-07-11 09:35:00,117.48,117.52,116.7,116.7,44406.0,112.3729,112.4112,111.6268,111.6268,44406.0
2023-07-11 09:40:00,116.68,116.72,115.8,115.86,55368.0,111.6077,111.646,110.766,110.8233,55368.0
2023-07-11 09:45:00,115.87,116.1,115.85,116.02,64323.0,110.8329,111.0529,110.8138,110.9764,64323.0
2023-07-11 09:50:00,116.01,116.04,115.68,115.75,80659.0,110.9668,110.9955,110.6512,110.7181,80659.0
2023-07-11 09:55:00,115.77,115.84,115.52,115.54,63863.0,110.7373,110.8042,110.4981,110.5173,63863.0
2023-07-11 10:00:00,115.54,115.62,115.01,115.06,130156.0,110.5173,110.5938,110.0103,110.0581,130156.0
2023-07-11 10:05:00,115.08,115.42,114.89,115.42,88834.0,110.0773,110.4025,109.8955,110.4025,88834.0
2023-07-11 10:10:00,115.41,115.64,115.18,115.28,59527.0,110.3929,110.6129,110.1729,110.2686,59527.0
2023-07-11 10:15:00,115.33,115.78,115.3,115.63,47383.0,110.3164,110.7468,110.2877,110.6033,47383.0
2023-07-11 10:20:00,115.63,115.78,115.55,115.69,30736.0,110.6033,110.7468,110.5268,110.6607,30736.0
2023-07-11 10:25:00,115.71,115.86,115.7,115.79,40718.0,110.6799,110.8233,110.6703,110.7564,40718.0
2023-07-11 10:30:00,115.79,115.92,115.72,115.77,25541.0,110.7564,110.8807,110.6894,110.7373,25541.0
2023-07-11 10:35:00,115.74,116.17,115.74,116.12,27667.0,110.7086,111.1199,110.7086,111.072,27667.0
2023-07-11 10:40:00,116.13,116.41,116.1,116.33,32151.0,111.0816,111.3494,111.0529,111.2729,32151.0
2023-07-11 10:45:00,116.38,116.52,116.31,116.43,58027.0,111.3207,111.4547,111.2538,111.3686,58027.0
2023-07-11 10:50:00,116.44,116.45,116.11,116.11,69398.0,111.3781,111.3877,111.0625,111.0625,69398.0
2023-07-11 10:55:00,116.11,116.18,115.89,115.89,30427.0,111.0625,111.1294,110.852,110.852,30427.0
2023-07-11 11:00:00,115.89,115.99,115.83,115.9,32921.0,110.852,110.9477,110.7946,110.8616,32921.0
2023-07-11 11:05:00,115.9,115.92,115.31,115.31,65635.0,110.8616,110.8807,110.2973,110.2973,65635.0
2023-07-11 11:10:00,115.32,115.51,115.26,115.48,54115.0,110.3068,110.4886,110.2494,110.4599,54115.0
2023-07-11 11:15:00,115.48,115.53,115.22,115.38,53405.0,110.4599,110.5077,110.2112,110.3642,53405.0
2023-07-11 11:20:00,115.41,115.6,115.41,115.45,35038.0,110.3929,110.5746,110.3929,110.4312,35038.0
2023-07-11 11:25:00,115.46,115.47,115.2,115.37,26375.0,110.4407,110.4503,110.192,110.3546,26375.0
2023-07-11 11:30:00,115.36,115.45,115.28,115.32,27611.0,110.3451,110.4312,110.2686,110.3068,27611.0
2023-07-11 11:35:00,115.31,115.53,115.3,115.52,25863.0,110.2973,110.5077,110.2877,110.4981,25863.0
2023-07-11 11:40:00,115.52,115.62,115.29,115.32,37958.0,110.4981,110.5938,110.2781,110.3068,37958.0
2023-07-11 11:45:00,115.32,115.36,115.19,115.36,25126.0,110.3068,110.3451,110.1825,110.3451,25126.0
2023-07-11 11:50:00,115.35,115.44,115.22,115.44,23090.0,110.3355,110.4216,110.2112,110.4216,23090.0
2023-07-11 11:55:00,115.44,115.64,115.41,115.6,29424.0,110.4216,110.6129,110.3929,110.5746,29424.0
2023-07-11 12:00:00,115.61,115.81,115.57,115.7,36230.0,110.5842,110.7755,110.546,110.6703,36230.0
2023-07-11 12:05:00,115.75,115.93,115.72,115.81,33211.0,110.7181,110.8903,110.6894,110.7755,33211.0
2023-07-11 12:10:00,115.79,116.0,115.74,115.95,27889.0,110.7564,110.9573,110.7086,110.9094,27889.0
2023-07-11 12:15:00,115.95,116.07,115.83,116.05,33834.0,110.9094,111.0242,110.7946,111.0051,33834.0
2023-07-11 12:20:00,116.05,116.16,115.98,116.09,49975.0,111.0051,111.1103,110.9381,111.0433,49975.0
2023-07-11 12:25:00,116.08,116.08,115.59,115.77,30941.0,111.0338,111.0338,110.5651,110.7373,30941.0
2023-07-11 12:30:00,115.78,115.83,115.53,115.56,33096.0,110.7468,110.7946,110.5077,110.5364,33096.0
2023-07-11 12:35:00,115.55,115.71,115.53,115.57,18304.0,110.5268,110.6799,110.5077,110.546,18304.0
2023-07-11 12:40:00,115.59,115.65,115.45,115.48,33483.0,110.5651,110.6225,110.4312,110.4599,33483.0
2023-07-11 12:45:00,115.47,115.68,115.46,115.64,18989.0,110.4503,110.6512,110.4407,110.6129,18989.0
2023-07-11 12:50:00,115.66,115.72,115.64,115.71,15264.0,110.632,110.6894,110.6129,110.6799,15264.0
2023-07-11 12:55:00,115.7,115.71,115.6,115.67,25982.0,110.6703,110.6799,110.5746,110.6416,25982.0
2023-07-11 13:00:00,115.69,115.81,115.64,115.7,30059.0,110.6607,110.7755,110.6129,110.6703,30059.0
2023-07-11 13:05:00,115.69,115.72,115.45,115.46,32273.0,110.6607,110.6894,110.4312,110.4407,32273.0
2023-07-11 13:10:00,115.47,115.52,115.3,115.43,18000.0,110.4503,110.4981,110.2877,110.412,18000.0
2023-07-11 13:15:00,115.42,115.48,115.38,115.45,20117.0,110.4025,110.4599,110.3642,110.4312,20117.0
2023-07-11 13:20:00,115.45,115.48,115.28,115.39,15696.0,110.4312,110.4599,110.2686,110.3738,15696.0
2023-07-11 13:25:00,115.38,115.52,115.37,115.51,14181.0,110.3642,110.4981,110.3546,110.4886,14181.0
2023-07-11 13:30:00,115.52,115.52,115.41,115.46,15291.0,110.4981,110.4981,110.3929,110.4407,15291.0
2023-07-11 13:35:00,115.45,115.6,115.44,115.53,16088.0,110.4312,110.5746,110.4216,110.5077,16088.0
2023-07-11 13:40:00,115.52,115.59,115.42,115.52,17473.0,110.4981,110.5651,110.4025,110.4981,17473.0
2023-07-11 13:45:00,115.51,115.58,115.35,115.58,20189.0,110.4886,110.5555,110.3355,110.5555,20189.0
2023-07-11 13:50:00,115.63,115.68,115.6,115.65,15285.0,110.6033,110.6512,110.5746,110.6225,15285.0
2023-07-11 13:55:00,115.63,115.76,115.58,115.75,19872.0,110.6033,110.7277,110.5555,110.7181,19872.0
2023-07-11 14:00:00,115.76,115.82,115.71,115.8,16532.0,110.7277,110.7851,110.6799,110.766,16532.0
2023-07-11 14:05:00,115.82,116.0,115.82,115.92,18693.0,110.7851,110.9573,110.7851,110.8807,18693.0
2023-07-11 14:10:00,115.9,115.92,115.73,115.91,19132.0,110.8616,110.8807,110.699,110.8712,19132.0
2023-07-11 14:15:00,115.88,115.9,115.77,115.79,13978.0,110.8425,110.8616,110.7373,110.7564,13978.0
2023-07-11 14:20:00,115.79,115.81,115.68,115.78,16550.0,110.7564,110.7755,110.6512,110.7468,16550.0
2023-07-11 14:25:00,115.81,115.95,115.75,115.93,11505.0,110.7755,110.9094,110.7181,110.8903,11505.0
2023-07-11 14:30:00,115.95,116.0,115.89,115.92,11678.0,110.9094,110.9573,110.852,110.8807,11678.0
2023-07-11 14:35:00,115.93,116.05,115.85,116.04,32255.0,110.8903,111.0051,110.8138,110.9955,32255.0
2023-07-11 14:40:00,116.05,116.19,116.05,116.09,17432.0,111.0051,111.139,111.0051,111.0433,17432.0
2023-07-11 14:45:00,116.09,116.11,116.01,116.11,15109.0,111.0433,111.0625,110.9668,111.0625,15109.0
2023-07-11 14:50:00,116.12,116.16,116.08,116.09,11514.0,111.072,111.1103,111.0338,111.0433,11514.0
2023-07-11 14:55:00,116.11,116.23,116.09,116.19,20489.0,111.0625,111.1773,111.0433,111.139,20489.0
2023-07-11 15:00:00,116.19,116.26,116.1,116.25,22598.0,111.139,111.206,111.0529,111.1964,22598.0
2023-07-11 15:05:00,116.23,116.26,116.07,116.11,16054.0,111.1773,111.206,111.0242,111.0625,16054.0
2023-07-11 15:10:00,116.12,116.19,116.04,116.18,22561.0,111.072,111.139,110.9955,111.1294,22561.0
2023-07-11 15:15:00,116.19,116.38,116.18,116.38,21005.0,111.139,111.3207,111.1294,111.3207,21005.0
2023-07-11 15:20:00,116.39,116.42,116.3,116.39,16976.0,111.3303,111.359,111.2442,111.3303,16976.0
2023-07-11 15:25:00,116.4,116.43,116.34,116.41,26255.0,111.3399,111.3686,111.2825,111.3494,26255.0
2023-07-11 15:30:00,116.42,116.46,116.27,116.3,40045.0,111.359,111.3973,111.2155,111.2442,40045.0
2023-07-11 15:35:00,116.29,116.48,116.28,116.47,23287.0,111.2347,111.4164,111.2251,111.4068,23287.0
2023-07-11 15:40:00,116.47,116.67,116.46,116.64,30962.0,111.4068,111.5981,111.3973,111.5694,30962.0
2023-07-11 15:45:00,116.64,116.91,116.64,116.89,126773.0,111.5694,111.8277,111.5694,111.8086,126773.0
2023-07-11 15:50:00,116.9,116.92,116.67,116.83,128310.0,111.8181,111.8373,111.5981,111.7512,128310.0
2023-07-11 15:55:00,116.79,116.95,116.69,116.87,288922.0,111.7129,111.866,111.6173,111.7894,288922.0
2023-07-12 09:30:00,117.6,118.39,117.55,118.19,225496.0,112.4877,113.2434,112.4399,113.0521,225496.0
2023-07-12 09:35:00,118.21,118.89,118.2,118.72,97099.0,113.0712,113.7216,113.0616,113.559,97099.0
2023-07-12 09:40:00,118.7,118.97,118.54,118.68,78867.0,113.5399,113.7981,113.3868,113.5208,78867.0
2023-07-12 09:45:00,118.62,118.65,118.15,118.22,64101.0,113.4634,113.4921,113.0138,113.0808,64101.0
2023-07-12 09:50:00,118.25,118.35,117.9,117.98,80143.0,113.1094,113.2051,112.7747,112.8512,80143.0
2023-07-12 09:55:00,118.0,118.0,117.65,117.72,51498.0,112.8703,112.8703,112.5355,112.6025,51498.0
2023-07-12 10:00:00,117.73,117.96,117.59,117.83,37982.0,112.6121,112.8321,112.4781,112.7077,37982.0
2023-07-12 10:05:00,117.81,118.01,117.6,117.98,34346.0,112.6886,112.8799,112.4877,112.8512,34346.0
2023-07-12 10:10:00,118.0,118.12,117.9,117.96,37557.0,112.8703,112.9851,112.7747,112.8321,37557.0
2023-07-12 10:15:00,117.98,118.06,117.32,117.44,131665.0,112.8512,112.9277,112.2199,112.3347,131665.0
2023-07-12 10:20:00,117.48,117.51,117.27,117.43,82407.0,112.3729,112.4016,112.172,112.3251,82407.0
2023-07-12 10:25:00,117.41,117.41,117.1,117.21,89342.0,112.306,112.306,112.0094,112.1147,89342.0
2023-07-12 10:30:00,117.22,117.71,117.18,117.68,47708.0,112.1242,112.5929,112.086,112.5642,47708.0
2023-07-12 10:35:00,117.69,117.78,117.61,117.7,40513.0,112.5738,112.6599,112.4973,112.5834,40513.0
2023-07-12 10:40:00,117.71,117.8,117.51,117.64,53888.0,112.5929,112.679,112.4016,112.526,53888.0
2023-07-12 10:45:00,117.62,117.63,117.34,117.38,63706.0,112.5068,112.5164,112.239,112.2773,63706.0
2023-07-12 10:50:00,117.38,117.67,117.36,117.55,52504.0,112.2773,112.5547,112.2581,112.4399,52504.0
2023-07-12 10:55:00,117.54,117.56,117.44,117.52,38417.0,112.4303,112.4494,112.3347,112.4112,38417.0
2023-07-12 11:00:00,117.51,117.9,117.5,117.75,71932.0,112.4016,112.7747,112.3921,112.6312,71932.0
2023-07-12 11:05:00,117.74,117.81,117.64,117.75,19535.0,112.6216,112.6886,112.526,112.6312,19535.0
2023-07-12 11:10:00,117.73,117.79,117.65,117.78,31954.0,112.6121,112.6694,112.5355,112.6599,31954.0
2023-07-12 11:15:00,117.81,118.19,117.81,118.11,30786.0,112.6886,113.0521,112.6886,112.9755,30786.0
2023-07-12 11:20:00,118.11,118.12,118.02,118.11,26267.0,112.9755,112.9851,112.8894,112.9755,26267.0
2023-07-12 11:25:00,118.1,118.1,117.92,117.92,31513.0,112.966,112.966,112.7938,112.7938,31513.0
2023-07-12 11:30:00,117.93,118.09,117.91,117.95,37871.0,112.8034,112.9564,112.7842,112.8225,37871.0
2023-07-12 11:35:00,117.96,118.04,117.77,117.79,29697.0,112.8321,112.9086,112.6503,112.6694,29697.0
2023-07-12 11:40:00,117.77,117.78,117.34,117.64,49298.0,112.6503,112.6599,112.239,112.526,49298.0
2023-07-12 11:45:00,117.62,117.75,117.5,117.7,21404.0,112.5068,112.6312,112.3921,112.5834,21404.0
2023-07-12 11:50:00,117.73,117.76,117.5,117.69,20167.0,112.6121,112.6407,112.3921,112.5738,20167.0
2023-07-12 11:55:00,117.68,117.73,117.38,117.57,25796.0,112.5642,112.6121,112.2773,112.459,25796.0
2023-07-12 12:00:00,117.54,117.69,117.44,117.58,16959.0,112.4303,112.5738,112.3347,112.4686,16959.0
2023-07-12 12:05:00,117.6,117.74,117.52,117.73,19129.0,112.4877,112.6216,112.4112,112.6121,19129.0
2023-07-12 12:10:00,117.72,118.01,117.69,117.92,42853.0,112.6025,112.8799,112.5738,112.7938,42853.0
2023-07-12 12:15:00,117.95,117.99,117.78,117.95,16129.0,112.8225,112.8607,112.6599,112.8225,16129.0
2023-07-12 12:20:00,117.95,118.02,117.89,117.95,16281.0,112.8225,112.8894,112.7651,112.8225,16281.0
2023-07-12 12:25:00,117.97,118.03,117.86,117.95,16511.0,112.8416,112.899,112.7364,112.8225,16511.0
2023-07-12 12:30:00,117.96,118.16,117.94,118.16,26021.0,112.8321,113.0234,112.8129,113.0234,26021.0
2023-07-12 12:35:00,118.16,118.45,118.1,118.45,106011.0,113.0234,113.3008,112.966,113.3008,106011.0
2023-07-12 12:40:00,118.45,118.48,118.27,118.38,29086.0,113.3008,113.3294,113.1286,113.2338,29086.0
2023-07-12 12:45:00,118.39,118.47,118.29,118.45,35053.0,113.2434,113.3199,113.1477,113.3008,35053.0
2023-07-12 12:50:00,118.45,118.5,118.38,118.43,41891.0,113.3008,113.3486,113.2338,113.2816,41891.0
2023-07-12 12:55:00,118.44,118.48,118.34,118.38,26415.0,113.2912,113.3294,113.1955,113.2338,26415.0
2023-07-12 13:00:00,118.39,118.56,118.39,118.47,25825.0,113.2434,113.406,113.2434,113.3199,25825.0
2023-07-12 13:05:00,118.46,118.58,118.34,118.47,25197.0,113.3103,113.4251,113.1955,113.3199,25197.0
2023-07-12 13:10:00,118.48,118.56,118.39,118.56,31197.0,113.3294,113.406,113.2434,113.406,31197.0
2023-07-12 13:15:00,118.58,118.64,118.52,118.6,31878.0,113.4251,113.4825,113.3677,113.4442,31878.0
2023-07-12 13:20:00,118.6,118.62,118.53,118.56,27449.0,113.4442,113.4634,113.3773,113.406,27449.0
2023-07-12 13:25:00,118.55,118.66,118.5,118.64,19590.0,113.3964,113.5016,113.3486,113.4825,19590.0
2023-07-12 13:30:00,118.64,118.76,118.62,118.74,34421.0,113.4825,113.5973,113.4634,113.5781,34421.0
2023-07-12 13:35:00,118.74,118.77,118.65,118.75,26409.0,113.5781,113.6068,113.4921,113.5877,26409.0
2023-07-12 13:40:00,118.75,118.79,118.69,118.78,37217.0,113.5877,113.626,113.5303,113.6164,37217.0
2023-07-12 13:45:00,118.78,118.9,118.75,118.9,26020.0,113.6164,113.7312,113.5877,113.7312,26020.0
2023-07-12 13:50:00,118.9,118.9,118.8,118.9,22217.0,113.7312,113.7312,113.6355,113.7312,22217.0
2023-07-12 13:55:00,118.9,119.1,118.87,119.02,101463.0,113.7312,113.9225,113.7025,113.846,101463.0
2023-07-12 14:00:00,119.04,119.08,118.93,119.08,27010.0,113.8651,113.9034,113.7599,113.9034,27010.0
2023-07-12 14:05:00,119.07,119.09,118.96,119.02,34379.0,113.8938,113.9129,113.7886,113.846,34379.0
2023-07-12 14:10:00,119.02,119.03,118.94,118.95,22688.0,113.846,113.8555,113.7695,113.779,22688.0
2023-07-12 14:15:00,118.94,118.95,118.79,118.81,33144.0,113.7695,113.779,113.626,113.6451,33144.0
2023-07-12 14:20:00,118.84,118.93,118.79,118.82,18699.0,113.6738,113.7599,113.626,113.6547,18699.0
2023-07-12 14:25:00,118.83,119.03,118.83,119.01,25064.0,113.6642,113.8555,113.6642,113.8364,25064.0
2023-07-12 14:30:00,119.0,119.09,118.95,119.05,34227.0,113.8268,113.9129,113.779,113.8747,34227.0
2023-07-12 14:35:00,119.07,119.23,119.04,119.15,57485.0,113.8938,114.0468,113.8651,113.9703,57485.0
2023-07-12 14:40:00,119.12,119.14,118.9,119.1,37893.0,113.9416,113.9608,113.7312,113.9225,37893.0
2023-07-12 14:45:00,119.1,119.11,118.75,118.81,19193.0,113.9225,113.9321,113.5877,113.6451,19193.0
2023-07-12 14:50:00,118.82,118.82,118.64,118.72,21146.0,113.6547,113.6547,113.4825,113.559,21146.0
2023-07-12 14:55:00,118.7,118.71,118.64,118.68,19210.0,113.5399,113.5494,113.4825,113.5208,19210.0
2023-07-12 15:00:00,118.67,118.75,118.63,118.74,25857.0,113.5112,113.5877,113.4729,113.5781,25857.0
2023-07-12 15:05:00,118.75,118.84,118.68,118.82,24810.0,113.5877,113.6738,113.5208,113.6547,24810.0
2023-07-12 15:10:00,118.8,118.95,118.73,118.94,39932.0,113.6355,113.779,113.5686,113.7695,39932.0
2023-07-12 15:15:00,118.94,118.99,118.81,118.82,33445.0,113.7695,113.8173,113.6451,113.6547,33445.0
2023-07-12 15:20:00,118.81,118.91,118.73,118.8,100778.0,113.6451,113.7408,113.5686,113.6355,100778.0
2023-07-12 15:25:00,118.77,118.85,118.66,118.81,44823.0,113.6068,113.6834,113.5016,113.6451,44823.0
2023-07-12 15:30:00,118.81,118.83,118.63,118.78,59742.0,113.6451,113.6642,113.4729,113.6164,59742.0
2023-07-12 15:35:00,118.78,118.86,118.74,118.77,33521.0,113.6164,113.6929,113.5781,113.6068,33521.0
2023-07-12 15:40:00,118.77,118.87,118.72,118.74,91924.0,113.6068,113.7025,113.559,113.5781,91924.0
2023-07-12 15:45:00,118.74,118.81,118.64,118.65,71370.0,113.5781,113.6451,113.4825,113.4921,71370.0
2023-07-12 15:50:00,118.64,118.95,118.34,118.83,175559.0,113.4825,113.779,113.1955,113.6642,175559.0
2023-07-12 15:55:00,118.82,118.82,118.59,118.72,399592.0,113.6547,113.6547,113.4347,113.559,399592.0
2023-07-13 09:30:00,119.89,120.29,119.88,120.17,234278.0,114.6782,115.0608,114.6686,114.946,234278.0
2023-07-13 09:35:00,120.14,120.82,120.03,120.74,111061.0,114.9173,115.5677,114.8121,115.4912,111061.0
2023-07-13 09:40:00,120.73,120.96,120.6,120.8,115462.0,115.4816,115.7016,115.3573,115.5486,115462.0
2023-07-13 09:45:00,120.79,121.05,120.71,120.96,87445.0,115.539,115.7877,115.4625,115.7016,87445.0
2023-07-13 09:50:00,120.96,120.96,120.54,120.89,47177.0,115.7016,115.7016,115.2999,115.6347,47177.0
2023-07-13 09:55:00,120.87,120.96,120.66,120.81,36541.0,115.6155,115.7016,115.4147,115.5582,36541.0
2023-07-13 10:00:00,120.82,121.1,120.64,121.1,76842.0,115.5677,115.8356,115.3955,115.8356,76842.0
2023-07-13 10:05:00,121.08,121.18,120.79,120.96,41351.0,115.8164,115.9121,115.539,115.7016,41351.0
2023-07-13 10:10:00,120.96,120.96,120.74,120.89,29012.0,115.7016,115.7016,115.4912,115.6347,29012.0
2023-07-13 10:15:00,120.89,120.89,120.73,120.77,37815.0,115.6347,115.6347,115.4816,115.5199,37815.0
2023-07-13 10:20:00,120.77,120.81,120.6,120.79,36380.0,115.5199,115.5582,115.3573,115.539,36380.0
2023-07-13 10:25:00,120.8,120.86,120.62,120.63,30297.0,115.5486,115.606,115.3764,115.386,30297.0
2023-07-13 10:30:00,120.62,120.73,120.56,120.71,52135.0,115.3764,115.4816,115.319,115.4625,52135.0
2023-07-13 10:35:00,120.73,120.82,120.67,120.82,18143.0,115.4816,115.5677,115.4242,115.5677,18143.0
2023-07-13 10:40:00,120.82,120.83,120.65,120.69,21831.0,115.5677,115.5773,115.4051,115.4434,21831.0
2023-07-13 10:45:00,120.72,120.75,120.28,120.52,42538.0,115.4721,115.5008,115.0512,115.2808,42538.0
2023-07-13 10:50:00,120.52,120.58,120.43,120.55,35050.0,115.2808,115.3382,115.1947,115.3095,35050.0
2023-07-13 10:55:00,120.53,120.83,120.49,120.74,27587.0,115.2903,115.5773,115.2521,115.4912,27587.0
2023-07-13 11:00:00,120.75,120.96,120.73,120.91,31309.0,115.5008,115.7016,115.4816,115.6538,31309.0
2023-07-13 11:05:00,120.89,120.99,120.83,120.93,20234.0,115.6347,115.7303,115.5773,115.6729,20234.0
2023-07-13 11:10:00,120.94,120.98,120.73,120.75,30095.0,115.6825,115.7208,115.4816,115.5008,30095.0
2023-07-13 11:15:00,120.74,120.81,120.65,120.67,23331.0,115.4912,115.5582,115.4051,115.4242,23331.0
2023-07-13 11:20:00,120.66,120.66,120.45,120.51,73883.0,115.4147,115.4147,115.2138,115.2712,73883.0
2023-07-13 11:25:00,120.5,120.55,120.42,120.51,84280.0,115.2616,115.3095,115.1851,115.2712,84280.0
2023-07-13 11:30:00,120.5,120.52,120.06,120.09,211610.0,115.2616,115.2808,114.8408,114.8695,211610.0
2023-07-13 11:35:00,120.08,120.5,120.01,120.48,53261.0,114.8599,115.2616,114.7929,115.2425,53261.0
2023-07-13 11:40:00,120.47,120.69,120.4,120.61,17214.0,115.2329,115.4434,115.166,115.3669,17214.0
2023-07-13 11:45:00,120.62,120.71,120.57,120.62,20700.0,115.3764,115.4625,115.3286,115.3764,20700.0
2023-07-13 11:50:00,120.61,120.83,120.61,120.79,27233.0,115.3669,115.5773,115.3669,115.539,27233.0
2023-07-13 11:55:00,120.81,120.98,120.79,120.95,21931.0,115.5582,115.7208,115.539,115.6921,21931.0
2023-07-13 12:00:00,120.95,120.98,120.87,120.97,23943.0,115.6921,115.7208,115.6155,115.7112,23943.0
2023-07-13 12:05:00,120.97,121.12,120.91,121.01,93158.0,115.7112,115.8547,115.6538,115.7495,93158.0
2023-07-13 12:10:00,121.02,121.14,120.99,121.13,21826.0,115.759,115.8738,115.7303,115.8642,21826.0
2023-07-13 12:15:00,121.13,121.26,121.12,121.26,36248.0,115.8642,115.9886,115.8547,115.9886,36248.0
2023-07-13 12:20:00,121.26,121.38,121.13,121.26,41661.0,115.9886,116.1034,115.8642,115.9886,41661.0
2023-07-13 12:25:00,121.28,121.28,121.08,121.11,24533.0,116.0077,116.0077,115.8164,115.8451,24533.0
2023-07-13 12:30:00,121.06,121.18,120.95,120.99,19428.0,115.7973,115.9121,115.6921,115.7303,19428.0
2023-07-13 12:35:00,120.98,121.04,120.86,120.91,13579.0,115.7208,115.7782,115.606,115.6538,13579.0
2023-07-13 12:40:00,120.9,121.18,120.9,121.15,30995.0,115.6442,115.9121,115.6442,115.8834,30995.0
2023-07-13 12:45:00,121.17,121.18,120.97,120.98,28042.0,115.9025,115.9121,115.7112,115.7208,28042.0
2023-07-13 12:50:00,120.99,121.1,120.98,121.1,17293.0,115.7303,115.8356,115.7208,115.8356,17293.0
2023-07-13 12:55:00,121.11,121.28,121.08,121.27,22643.0,115.8451,116.0077,115.8164,115.9982,22643.0
2023-07-13 13:00:00,121.27,121.28,121.12,121.25,29671.0,115.9982,116.0077,115.8547,115.979,29671.0
2023-07-13 13:05:00,121.27,121.3,121.13,121.21,22379.0,115.9982,116.0269,115.8642,115.9408,22379.0
2023-07-13 13:10:00,121.21,121.35,121.12,121.33,21553.0,115.9408,116.0747,115.8547,116.0556,21553.0
2023-07-13 13:15:00,121.33,121.33,121.21,121.28,14107.0,116.0556,116.0556,115.9408,116.0077,14107.0
2023-07-13 13:20:00,121.28,121.35,121.16,121.25,23485.0,116.0077,116.0747,115.8929,115.979,23485.0
2023-07-13 13:25:00,121.27,121.35,121.2,121.29,23705.0,115.9982,116.0747,115.9312,116.0173,23705.0
2023-07-13 13:30:00,121.29,121.42,121.29,121.39,19603.0,116.0173,116.1416,116.0173,116.1129,19603.0
2023-07-13 13:35:00,121.39,121.42,121.33,121.42,13187.0,116.1129,116.1416,116.0556,116.1416,13187.0
2023-07-13 13:40:00,121.42,121.49,121.39,121.47,26014.0,116.1416,116.2086,116.1129,116.1895,26014.0
2023-07-13 13:45:00,121.48,121.63,121.47,121.63,48653.0,116.199,116.3425,116.1895,116.3425,48653.0
2023-07-13 13:50:00,121.64,121.64,121.46,121.47,29233.0,116.3521,116.3521,116.1799,116.1895,29233.0
2023-07-13 13:55:00,121.47,121.62,121.42,121.62,40302.0,116.1895,116.3329,116.1416,116.3329,40302.0
2023-07-13 14:00:00,121.63,121.79,121.62,121.78,41329.0,116.3425,116.4956,116.3329,116.486,41329.0
2023-07-13 14:05:00,121.77,121.84,121.74,121.78,39370.0,116.4764,116.5434,116.4477,116.486,39370.0
2023-07-13 14:10:00,121.78,121.91,121.76,121.91,43024.0,116.486,116.6103,116.4669,116.6103,43024.0
2023-07-13 14:15:00,121.9,121.96,121.81,121.86,40528.0,116.6008,116.6582,116.5147,116.5625,40528.0
2023-07-13 14:20:00,121.87,121.93,121.8,121.91,39661.0,116.5721,116.6295,116.5051,116.6103,39661.0
2023-07-13 14:25:00,121.87,121.99,121.82,121.99,50194.0,116.5721,116.6869,116.5243,116.6869,50194.0
2023-07-13 14:30:00,121.99,122.2,121.97,122.19,80007.0,116.6869,116.8877,116.6677,116.8782,80007.0
2023-07-13 14:35:00,122.2,122.28,122.07,122.08,74295.0,116.8877,116.9643,116.7634,116.7729,74295.0
2023-07-13 14:40:00,122.06,122.3,122.06,122.19,52313.0,116.7538,116.9834,116.7538,116.8782,52313.0
2023-07-13 14:45:00,122.2,122.4,122.13,122.39,49504.0,116.8877,117.079,116.8208,117.0695,49504.0
2023-07-13 14:50:00,122.37,122.39,122.19,122.19,36332.0,117.0503,117.0695,116.8782,116.8782,36332.0
2023-07-13 14:55:00,122.19,122.49,122.18,122.48,45053.0,116.8782,117.1651,116.8686,117.1556,45053.0
2023-07-13 15:00:00,122.48,122.6,122.38,122.58,57175.0,117.1556,117.2703,117.0599,117.2512,57175.0
2023-07-13 15:05:00,122.57,122.69,122.53,122.64,53643.0,117.2416,117.3564,117.2034,117.3086,53643.0
2023-07-13 15:10:00,122.64,122.98,122.63,122.95,54598.0,117.3086,117.6338,117.299,117.6051,54598.0
2023-07-13 15:15:00,122.95,123.08,122.91,122.97,86707.0,117.6051,117.7295,117.5669,117.6243,86707.0
2023-07-13 15:20:00,122.98,123.15,122.96,123.01,50904.0,117.6338,117.7964,117.6147,117.6625,50904.0
2023-07-13 15:25:00,123.0,123.25,122.93,123.23,141568.0,117.653,117.8921,117.586,117.873,141568.0
2023-07-13 15:30:00,123.23,123.28,123.04,123.09,106542.0,117.873,117.9208,117.6912,117.739,106542.0
2023-07-13 15:35:00,123.08,123.42,123.05,123.25,111768.0,117.7295,118.0547,117.7008,117.8921,111768.0
2023-07-13 15:40:00,123.23,123.36,123.07,123.34,168086.0,117.873,117.9973,117.7199,117.9782,168086.0
2023-07-13 15:45:00,123.35,123.36,122.94,122.99,127422.0,117.9877,117.9973,117.5956,117.6434,127422.0
2023-07-13 15:50:00,122.99,123.24,122.98,123.19,164496.0,117.6434,117.8825,117.6338,117.8347,164496.0
2023-07-13 15:55:00,123.18,123.27,122.98,123.13,520423.0,117.8251,117.9112,117.6338,117.7773,520423.0
2023-07-14 09:30:00,122.84,123.18,122.2,122.24,160085.0,117.4999,117.8251,116.8877,116.926,160085.0
2023-07-14 09:35:00,122.22,122.48,121.66,121.93,158471.0,116.9069,117.1556,116.3712,116.6295,158471.0
2023-07-14 09:40:00,121.95,122.17,121.13,121.21,67841.0,116.6486,116.859,115.8642,115.9408,67841.0
2023-07-14 09:45:00,121.2,121.9,121.14,121.86,85742.0,115.9312,116.6008,115.8738,116.5625,85742.0
2023-07-14 09:50:00,121.97,122.03,121.69,121.86,56066.0,116.6677,116.7251,116.3999,116.5625,56066.0
2023-07-14 09:55:00,121.85,122.25,121.8,122.25,53835.0,116.5529,116.9356,116.5051,116.9356,53835.0
2023-07-14 10:00:00,122.18,122.19,121.9,122.09,69959.0,116.8686,116.8782,116.6008,116.7825,69959.0
2023-07-14 10:05:00,122.06,122.25,121.99,122.13,49263.0,116.7538,116.9356,116.6869,116.8208,49263.0
2023-07-14 10:10:00,122.15,122.41,122.12,122.16,39368.0,116.8399,117.0886,116.8112,116.8495,39368.0
2023-07-14 10:15:00,122.15,122.32,122.0,122.05,56164.0,116.8399,117.0025,116.6964,116.7443,56164.0
2023-07-14 10:20:00,122.05,122.16,121.98,122.02,49583.0,116.7443,116.8495,116.6773,116.7156,49583.0
2023-07-14 10:25:00,122.01,122.08,121.91,121.93,114911.0,116.706,116.7729,116.6103,116.6295,114911.0
2023-07-14 10:30:00,121.93,122.16,121.91,122.03,153322.0,116.6295,116.8495,116.6103,116.7251,153322.0
2023-07-14 10:35:00,122.04,122.04,121.49,121.92,60451.0,116.7347,116.7347,116.2086,116.6199,60451.0
2023-07-14 10:40:00,121.93,121.93,121.17,121.37,78433.0,116.6295,116.6295,115.9025,116.0938,78433.0
2023-07-14 10:45:00,121.36,121.61,121.22,121.48,104515.0,116.0842,116.3234,115.9503,116.199,104515.0
2023-07-14 10:50:00,121.44,121.66,121.43,121.61,34114.0,116.1608,116.3712,116.1512,116.3234,34114.0
2023-07-14 10:55:00,121.62,121.72,121.51,121.56,19914.0,116.3329,116.4286,116.2277,116.2756,19914.0
2023-07-14 11:00:00,121.56,121.74,121.52,121.69,22382.0,116.2756,116.4477,116.2373,116.3999,22382.0
2023-07-14 11:05:00,121.69,121.69,121.5,121.55,18362.0,116.3999,116.3999,116.2182,116.266,18362.0
2023-07-14 11:10:00,121.53,121.61,121.49,121.52,21544.0,116.2469,116.3234,116.2086,116.2373,21544.0
2023-07-14 11:15:00,121.48,121.69,121.47,121.67,26345.0,116.199,116.3999,116.1895,116.3808,26345.0
2023-07-14 11:20:00,121.66,121.68,121.56,121.62,23285.0,116.3712,116.3903,116.2756,116.3329,23285.0
2023-07-14 11:25:00,121.63,121.74,121.51,121.6,36170.0,116.3425,116.4477,116.2277,116.3138,36170.0
2023-07-14 11:30:00,121.61,121.67,121.53,121.63,20523.0,116.3234,116.3808,116.2469,116.3425,20523.0
2023-07-14 11:35:00,121.63,121.77,121.57,121.72,37528.0,116.3425,116.4764,116.2851,116.4286,37528.0
2023-07-14 11:40:00,121.72,121.84,121.63,121.78,24046.0,116.4286,116.5434,116.3425,116.486,24046.0
2023-07-14 11:45:00,121.78,121.82,121.65,121.74,52520.0,116.486,116.5243,116.3616,116.4477,52520.0
2023-07-14 11:50:00,121.76,121.89,121.7,121.88,53017.0,116.4669,116.5912,116.4095,116.5816,53017.0
2023-07-14 11:55:00,121.88,122.08,121.84,122.07,31042.0,116.5816,116.7729,116.5434,116.7634,31042.0
2023-07-14 12:00:00,122.07,122.08,121.89,121.98,33667.0,116.7634,116.7729,116.5912,116.6773,33667.0
2023-07-14 12:05:00,121.98,122.06,121.92,121.98,70264.0,116.6773,116.7538,116.6199,116.6773,70264.0
2023-07-14 12:10:00,121.98,122.03,121.9,121.96,31139.0,116.6773,116.7251,116.6008,116.6582,31139.0
2023-07-14 12:15:00,121.94,122.13,121.94,122.05,31215.0,116.639,116.8208,116.639,116.7443,31215.0
2023-07-14 12:20:00,122.05,122.08,121.94,122.0,41214.0,116.7443,116.7729,116.639,116.6964,41214.0
2023-07-14 12:25:00,122.0,122.08,121.98,122.02,13141.0,116.6964,116.7729,116.6773,116.7156,13141.0
2023-07-14 12:30:00,122.03,122.07,121.97,122.02,30340.0,116.7251,116.7634,116.6677,116.7156,30340.0
2023-07-14 12:35:00,122.01,122.17,121.99,122.11,24026.0,116.706,116.859,116.6869,116.8016,24026.0
2023-07-14 12:40:00,122.1,122.17,122.08,122.09,17772.0,116.7921,116.859,116.7729,116.7825,17772.0
2023-07-14 12:45:00,122.1,122.17,121.96,122.09,28275.0,116.7921,116.859,116.6582,116.7825,28275.0
2023-07-14 12:50:00,122.08,122.09,121.98,122.01,26170.0,116.7729,116.7825,116.6773,116.706,26170.0
2023-07-14 12:55:00,122.01,122.1,121.97,122.1,54351.0,116.706,116.7921,116.6677,116.7921,54351.0
2023-07-14 13:00:00,122.11,122.14,121.91,122.01,75117.0,116.8016,116.8303,116.6103,116.706,75117.0
2023-07-14 13:05:00,122.02,122.04,121.75,121.98,58951.0,116.7156,116.7347,116.4573,116.6773,58951.0
2023-07-14 13:10:00,121.95,122.07,121.91,122.05,15667.0,116.6486,116.7634,116.6103,116.7443,15667.0
2023-07-14 13:15:00,122.06,122.17,121.99,122.0,27951.0,116.7538,116.859,116.6869,116.6964,27951.0
2023-07-14 13:20:00,122.0,122.17,121.97,122.17,24853.0,116.6964,116.859,116.6677,116.859,24853.0
2023-07-14 13:25:00,122.15,122.28,122.1,122.18,24785.0,116.8399,116.9643,116.7921,116.8686,24785.0
2023-07-14 13:30:00,122.18,122.28,122.13,122.23,13308.0,116.8686,116.9643,116.8208,116.9164,13308.0
2023-07-14 13:35:00,122.21,122.35,122.1,122.33,50831.0,116.8973,117.0312,116.7921,117.0121,50831.0
2023-07-14 13:40:00,122.3,122.34,122.17,122.2,23140.0,116.9834,117.0216,116.859,116.8877,23140.0
2023-07-14 13:45:00,122.19,122.31,122.19,122.22,16701.0,116.8782,116.993,116.8782,116.9069,16701.0
2023-07-14 13:50:00,122.19,122.19,122.0,122.17,32563.0,116.8782,116.8782,116.6964,116.859,32563.0
2023-07-14 13:55:00,122.17,122.18,121.99,122.04,34232.0,116.859,116.8686,116.6869,116.7347,34232.0
2023-07-14 14:00:00,122.04,122.09,121.99,122.09,14282.0,116.7347,116.7825,116.6869,116.7825,14282.0
2023-07-14 14:05:00,122.07,122.2,122.06,122.2,25892.0,116.7634,116.8877,116.7538,116.8877,25892.0
2023-07-14 14:10:00,122.21,122.35,122.18,122.34,29713.0,116.8973,117.0312,116.8686,117.0216,29713.0
2023-07-14 14:15:00,122.34,122.41,122.28,122.33,18623.0,117.0216,117.0886,116.9643,117.0121,18623.0
2023-07-14 14:20:00,122.34,122.35,121.99,122.03,27425.0,117.0216,117.0312,116.6869,116.7251,27425.0
2023-07-14 14:25:00,122.01,122.19,121.99,122.1,22913.0,116.706,116.8782,116.6869,116.7921,22913.0
2023-07-14 14:30:00,122.13,122.16,121.98,122.04,39457.0,116.8208,116.8495,116.6773,116.7347,39457.0
2023-07-14 14:35:00,122.02,122.09,121.95,122.03,56238.0,116.7156,116.7825,116.6486,116.7251,56238.0
2023-07-14 14:40:00,122.03,122.1,121.95,121.96,20808.0,116.7251,116.7921,116.6486,116.6582,20808.0
2023-07-14 14:45:00,121.98,122.1,121.94,122.08,46053.0,116.6773,116.7921,116.639,116.7729,46053.0
2023-07-14 14:50:00,122.03,122.32,122.0,122.27,40641.0,116.7251,117.0025,116.6964,116.9547,40641.0
2023-07-14 14:55:00,122.27,122.33,122.14,122.22,69338.0,116.9547,117.0121,116.8303,116.9069,69338.0
2023-07-14 15:00:00,122.21,122.31,122.12,122.28,128710.0,116.8973,116.993,116.8112,116.9643,128710.0
2023-07-14 15:05:00,122.27,122.29,122.13,122.28,89120.0,116.9547,116.9738,116.8208,116.9643,89120.0
2023-07-14 15:10:00,122.27,122.38,122.19,122.38,73300.0,116.9547,117.0599,116.8782,117.0599,73300.0
2023-07-14 15:15:00,122.38,122.49,122.3,122.34,109645.0,117.0599,117.1651,116.9834,117.0216,109645.0
2023-07-14 15:20:00,122.35,122.41,122.26,122.39,125002.0,117.0312,117.0886,116.9451,117.0695,125002.0
2023-07-14 15:25:00,122.39,122.43,122.31,122.41,95314.0,117.0695,117.1077,116.993,117.0886,95314.0
2023-07-14 15:30:00,122.41,122.52,122.3,122.52,138209.0,117.0886,117.1938,116.9834,117.1938,138209.0
2023-07-14 15:35:00,122.53,122.65,122.45,122.61,80524.0,117.2034,117.3182,117.1269,117.2799,80524.0
2023-07-14 15:40:00,122.61,122.65,122.47,122.51,59288.0,117.2799,117.3182,117.146,117.1843,59288.0
2023-07-14 15:45:00,122.52,122.57,122.35,122.35,104805.0,117.1938,117.2416,117.0312,117.0312,104805.0
2023-07-14 15:50:00,122.35,122.89,122.33,122.59,178937.0,117.0312,117.5477,117.0121,117.2608,178937.0
2023-07-14 15:55:00,122.6,122.77,122.39,122.57,330509.0,117.2703,117.433,117.0695,117.2416,330509.0
2023-07-17 09:30:00,122.23,122.94,122.16,122.43,115088.0,116.9164,117.5956,116.8495,117.1077,115088.0
2023-07-17 09:35:00,122.44,122.62,121.41,121.42,57833.0,117.1173,117.2895,116.1321,116.1416,57833.0
2023-07-17 09:40:00,121.39,121.53,120.87,120.9,46136.0,116.1129,116.2469,115.6155,115.6442,46136.0
2023-07-17 09:45:00,120.9,121.5,120.76,121.42,57747.0,115.6442,116.2182,115.5103,116.1416,57747.0
2023-07-17 09:50:00,121.45,121.81,121.35,121.77,66924.0,116.1703,116.5147,116.0747,116.4764,66924.0
2023-07-17 09:55:00,121.75,121.75,121.25,121.49,59393.0,116.4573,116.4573,115.979,116.2086,59393.0
2023-07-17 10:00:00,121.52,121.7,121.34,121.45,56654.0,116.2373,116.4095,116.0651,116.1703,56654.0
2023-07-17 10:05:00,121.41,121.48,121.18,121.33,43700.0,116.1321,116.199,115.9121,116.0556,43700.0
2023-07-17 10:10:00,121.32,121.52,121.18,121.5,53259.0,116.046,116.2373,115.9121,116.2182,53259.0
2023-07-17 10:15:00,121.49,121.69,121.26,121.28,51772.0,116.2086,116.3999,115.9886,116.0077,51772.0
2023-07-17 10:20:00,121.26,121.56,121.26,121.56,41277.0,115.9886,116.2756,115.9886,116.2756,41277.0
2023-07-17 10:25:00,121.58,121.62,121.36,121.55,27369.0,116.2947,116.3329,116.0842,116.266,27369.0
2023-07-17 10:30:00,121.57,121.78,121.56,121.76,24903.0,116.2851,116.486,116.2756,116.4669,24903.0
2023-07-17 10:35:00,121.77,121.83,121.5,121.73,38504.0,116.4764,116.5338,116.2182,116.4382,38504.0
2023-07-17 10:40:00,121.73,122.05,121.73,122.05,44548.0,116.4382,116.7443,116.4382,116.7443,44548.0
2023-07-17 10:45:00,122.05,122.29,122.04,122.22,39688.0,116.7443,116.9738,116.7347,116.9069,39688.0
2023-07-17 10:50:00,122.22,122.31,122.1,122.11,47978.0,116.9069,116.993,116.7921,116.8016,47978.0
2023-07-17 10:55:00,122.12,122.13,121.92,122.06,40375.0,116.8112,116.8208,116.6199,116.7538,40375.0
2023-07-17 11:00:00,122.07,122.1,121.96,122.08,39770.0,116.7634,116.7921,116.6582,116.7729,39770.0
2023-07-17 11:05:00,122.06,122.39,122.05,122.28,38400.0,116.7538,117.0695,116.7443,116.9643,38400.0
2023-07-17 11:10:00,122.29,122.48,122.19,122.48,40512.0,116.9738,117.1556,116.8782,117.1556,40512.0
2023-07-17 11:15:00,122.48,122.52,122.26,122.36,38687.0,117.1556,117.1938,116.9451,117.0408,38687.0
2023-07-17 11:20:00,122.37,122.63,122.32,122.61,54706.0,117.0503,117.299,117.0025,117.2799,54706.0
2023-07-17 11:25:00,122.59,123.07,122.59,123.07,81772.0,117.2608,117.7199,117.2608,117.7199,81772.0
2023-07-17 11:30:00,123.07,123.1,123.0,123.07,52742.0,117.7199,117.7486,117.653,117.7199,52742.0
2023-07-17 11:35:00,123.12,123.14,123.0,123.04,29643.0,117.7677,117.7869,117.653,117.6912,29643.0
2023-07-17 11:40:00,123.05,123.25,123.03,123.22,24178.0,117.7008,117.8921,117.6817,117.8634,24178.0
2023-07-17 11:45:00,123.24,123.34,123.17,123.31,35029.0,117.8825,117.9782,117.8156,117.9495,35029.0
2023-07-17 11:50:00,123.31,123.5,123.3,123.4,35355.0,117.9495,118.1312,117.9399,118.0356,35355.0
2023-07-17 11:55:00,123.4,123.47,123.35,123.39,22388.0,118.0356,118.1025,117.9877,118.026,22388.0
2023-07-17 12:00:00,123.4,123.44,123.34,123.35,20105.0,118.0356,118.0738,117.9782,117.9877,20105.0
2023-07-17 12:05:00,123.34,123.35,123.26,123.31,22824.0,117.9782,117.9877,117.9017,117.9495,22824.0
2023-07-17 12:10:00,123.3,123.42,123.27,123.37,24029.0,117.9399,118.0547,117.9112,118.0069,24029.0
2023-07-17 12:15:00,123.34,123.38,123.24,123.3,17614.0,117.9782,118.0164,117.8825,117.9399,17614.0
2023-07-17 12:20:00,123.3,123.3,123.18,123.2,13702.0,117.9399,117.9399,117.8251,117.8443,13702.0
2023-07-17 12:25:00,123.18,123.24,123.1,123.17,28645.0,117.8251,117.8825,117.7486,117.8156,28645.0
2023-07-17 12:30:00,123.15,123.21,123.1,123.19,19972.0,117.7964,117.8538,117.7486,117.8347,19972.0
2023-07-17 12:35:00,123.17,123.17,123.01,123.04,24206.0,117.8156,117.8156,117.6625,117.6912,24206.0
2023-07-17 12:40:00,123.06,123.22,123.04,123.13,37337.0,117.7103,117.8634,117.6912,117.7773,37337.0
2023-07-17 12:45:00,123.14,123.22,123.07,123.12,15085.0,117.7869,117.8634,117.7199,117.7677,15085.0
2023-07-17 12:50:00,123.14,123.21,123.1,123.18,16245.0,117.7869,117.8538,117.7486,117.8251,16245.0
2023-07-17 12:55:00,123.18,123.21,123.12,123.19,17282.0,117.8251,117.8538,117.7677,117.8347,17282.0
2023-07-17 13:00:00,123.19,123.2,123.11,123.17,16586.0,117.8347,117.8443,117.7582,117.8156,16586.0
2023-07-17 13:05:00,123.17,123.23,123.05,123.07,17301.0,117.8156,117.873,117.7008,117.7199,17301.0
2023-07-17 13:10:00,123.07,123.19,123.01,123.13,55922.0,117.7199,117.8347,117.6625,117.7773,55922.0
2023-07-17 13:15:00,123.1,123.11,122.96,122.96,18349.0,117.7486,117.7582,117.6147,117.6147,18349.0
2023-07-17 13:20:00,122.96,122.98,122.86,122.89,18891.0,117.6147,117.6338,117.519,117.5477,18891.0
2023-07-17 13:25:00,122.88,122.95,122.82,122.84,18322.0,117.5382,117.6051,117.4808,117.4999,18322.0
2023-07-17 13:30:00,122.84,122.85,122.74,122.82,15641.0,117.4999,117.5095,117.4043,117.4808,15641.0
2023-07-17 13:35:00,122.81,122.87,122.75,122.78,27623.0,117.4712,117.5286,117.4138,117.4425,27623.0
2023-07-17 13:40:00,122.78,122.95,122.78,122.89,21016.0,117.4425,117.6051,117.4425,117.5477,21016.0
2023-07-17 13:45:00,122.91,123.08,122.88,123.08,24219.0,117.5669,117.7295,117.5382,117.7295,24219.0
2023-07-17 13:50:00,123.08,123.12,123.03,123.03,29931.0,117.7295,117.7677,117.6817,117.6817,29931.0
2023-07-17 13:55:00,123.03,123.05,122.93,123.04,21411.0,117.6817,117.7008,117.586,117.6912,21411.0
2023-07-17 14:00:00,123.04,123.08,122.96,122.97,33051.0,117.6912,117.7295,117.6147,117.6243,33051.0
2023-07-17 14:05:00,122.96,123.01,122.81,122.99,33099.0,117.6147,117.6625,117.4712,117.6434,33099.0
2023-07-17 14:10:00,122.99,123.03,122.89,122.93,16056.0,117.6434,117.6817,117.5477,117.586,16056.0
2023-07-17 14:15:00,122.94,123.06,122.9,123.04,21568.0,117.5956,117.7103,117.5573,117.6912,21568.0
2023-07-17 14:20:00,123.05,123.23,123.05,123.2,20145.0,117.7008,117.873,117.7008,117.8443,20145.0
2023-07-17 14:25:00,123.19,123.47,123.17,123.42,35895.0,117.8347,118.1025,117.8156,118.0547,35895.0
2023-07-17 14:30:00,123.4,123.48,123.38,123.38,22707.0,118.0356,118.1121,118.0164,118.0164,22707.0
2023-07-17 14:35:00,123.39,123.41,123.27,123.3,16678.0,118.026,118.0451,117.9112,117.9399,16678.0
2023-07-17 14:40:00,123.3,123.49,123.29,123.47,18124.0,117.9399,118.1217,117.9303,118.1025,18124.0
2023-07-17 14:45:00,123.48,123.5,123.33,123.36,21050.0,118.1121,118.1312,117.9686,117.9973,21050.0
2023-07-17 14:50:00,123.37,123.43,123.27,123.41,24615.0,118.0069,118.0643,117.9112,118.0451,24615.0
2023-07-17 14:55:00,123.43,123.59,123.41,123.5,36462.0,118.0643,118.2173,118.0451,118.1312,36462.0
2023-07-17 15:00:00,123.51,123.92,123.5,123.92,47893.0,118.1408,118.533,118.1312,118.533,47893.0
2023-07-17 15:05:00,123.93,123.93,123.83,123.85,31239.0,118.5425,118.5425,118.4469,118.466,31239.0
2023-07-17 15:10:00,123.86,124.04,123.86,124.02,53021.0,118.4756,118.6477,118.4756,118.6286,53021.0
2023-07-17 15:15:00,124.02,124.39,124.0,124.32,67905.0,118.6286,118.9825,118.6095,118.9156,67905.0
2023-07-17 15:20:00,124.34,124.46,124.08,124.21,53429.0,118.9347,119.0495,118.686,118.8104,53429.0
2023-07-17 15:25:00,124.2,124.26,124.12,124.22,65246.0,118.8008,118.8582,118.7243,118.8199,65246.0
2023-07-17 15:30:00,124.22,124.22,123.87,123.94,46201.0,118.8199,118.8199,118.4851,118.5521,46201.0
2023-07-17 15:35:00,123.9,123.92,123.74,123.77,44510.0,118.5138,118.533,118.3608,118.3895,44510.0
2023-07-17 15:40:00,123.77,123.86,123.64,123.65,54776.0,118.3895,118.4756,118.2651,118.2747,54776.0
2023-07-17 15:45:00,123.64,123.64,123.37,123.39,62926.0,118.2651,118.2651,118.0069,118.026,62926.0
2023-07-17 15:50:00,123.37,123.63,123.25,123.51,143751.0,118.0069,118.2556,117.8921,118.1408,143751.0
2023-07-17 15:55:00,123.51,123.51,123.24,123.4,338803.0,118.1408,118.1408,117.8825,118.0356,338803.0
2023-07-18 09:30:00,122.32,122.99,122.22,122.79,125340.0,117.0025,117.6434,116.9069,117.4521,125340.0
2023-07-18 09:35:00,122.78,122.83,122.32,122.43,43885.0,117.4425,117.4903,117.0025,117.1077,43885.0
2023-07-18 09:40:00,122.42,122.92,122.32,122.89,99772.0,117.0982,117.5764,117.0025,117.5477,99772.0
2023-07-18 09:45:00,122.9,123.2,122.85,122.94,56997.0,117.5573,117.8443,117.5095,117.5956,56997.0
2023-07-18 09:50:00,122.96,123.08,122.54,122.7,64303.0,117.6147,117.7295,117.213,117.366,64303.0
2023-07-18 09:55:00,122.69,122.87,122.62,122.73,29855.0,117.3564,117.5286,117.2895,117.3947,29855.0
2023-07-18 10:00:00,122.77,122.78,122.48,122.54,37352.0,117.433,117.4425,117.1556,117.213,37352.0
2023-07-18 10:05:00,122.57,122.77,122.47,122.7,42402.0,117.2416,117.433,117.146,117.366,42402.0
2023-07-18 10:10:00,122.71,122.96,122.7,122.77,75316.0,117.3756,117.6147,117.366,117.433,75316.0
2023-07-18 10:15:00,122.77,122.79,122.34,122.55,39286.0,117.433,117.4521,117.0216,117.2225,39286.0
2023-07-18 10:20:00,122.55,122.55,122.25,122.33,23413.0,117.2225,117.2225,116.9356,117.0121,23413.0
2023-07-18 10:25:00,122.28,122.34,122.13,122.26,35822.0,116.9643,117.0216,116.8208,116.9451,35822.0
2023-07-18 10:30:00,122.26,122.31,121.87,121.95,42033.0,116.9451,116.993,116.5721,116.6486,42033.0
2023-07-18 10:35:00,121.92,121.99,121.7,121.75,27193.0,116.6199,116.6869,116.4095,116.4573,27193.0
2023-07-18 10:40:00,121.71,121.79,121.64,121.71,37799.0,116.419,116.4956,116.3521,116.419,37799.0
2023-07-18 10:45:00,121.73,122.07,121.72,122.06,25090.0,116.4382,116.7634,116.4286,116.7538,25090.0
2023-07-18 10:50:00,122.05,122.08,121.92,121.99,23340.0,116.7443,116.7729,116.6199,116.6869,23340.0
2023-07-18 10:55:00,122.0,122.03,121.79,121.8,36536.0,116.6964,116.7251,116.4956,116.5051,36536.0
2023-07-18 11:00:00,121.8,121.81,121.56,121.68,28025.0,116.5051,116.5147,116.2756,116.3903,28025.0
2023-07-18 11:05:00,121.7,121.98,121.7,121.95,30429.0,116.4095,116.6773,116.4095,116.6486,30429.0
2023-07-18 11:10:00,121.96,122.15,121.94,122.04,31073.0,116.6582,116.8399,116.639,116.7347,31073.0
2023-07-18 11:15:00,122.03,122.1,121.91,122.02,21276.0,116.7251,116.7921,116.6103,116.7156,21276.0
2023-07-18 11:20:00,122.02,122.08,121.88,122.07,24166.0,116.7156,116.7729,116.5816,116.7634,24166.0
2023-07-18 11:25:00,122.07,122.11,121.89,121.92,18059.0,116.7634,116.8016,116.5912,116.6199,18059.0
2023-07-18 11:30:00,121.89,121.89,121.63,121.65,56663.0,116.5912,116.5912,116.3425,116.3616,56663.0
2023-07-18 11:35:00,121.64,121.72,121.45,121.62,48511.0,116.3521,116.4286,116.1703,116.3329,48511.0
2023-07-18 11:40:00,121.62,121.68,121.4,121.49,45004.0,116.3329,116.3903,116.1225,116.2086,45004.0
2023-07-18 11:45:00,121.48,121.64,121.33,121.59,25714.0,116.199,116.3521,116.0556,116.3043,25714.0
2023-07-18 11:50:00,121.61,121.8,121.48,121.65,28570.0,116.3234,116.5051,116.199,116.3616,28570.0
2023-07-18 11:55:00,121.66,121.85,121.6,121.82,39897.0,116.3712,116.5529,116.3138,116.5243,39897.0
2023-07-18 12:00:00,121.84,121.86,121.63,121.8,80561.0,116.5434,116.5625,116.3425,116.5051,80561.0
2023-07-18 12:05:00,121.8,121.96,121.44,121.5,79093.0,116.5051,116.6582,116.1608,116.2182,79093.0
2023-07-18 12:10:00,121.5,121.58,121.39,121.56,41635.0,116.2182,116.2947,116.1129,116.2756,41635.0
2023-07-18 12:15:00,121.55,121.75,121.52,121.71,19512.0,116.266,116.4573,116.2373,116.419,19512.0
2023-07-18 12:20:00,121.71,121.78,121.3,121.33,34475.0,116.419,116.486,116.0269,116.0556,34475.0
2023-07-18 12:25:00,121.34,121.56,121.26,121.53,29066.0,116.0651,116.2756,115.9886,116.2469,29066.0
2023-07-18 12:30:00,121.52,121.53,121.36,121.39,22369.0,116.2373,116.2469,116.0842,116.1129,22369.0
2023-07-18 12:35:00,121.39,121.54,121.32,121.46,24055.0,116.1129,116.2564,116.046,116.1799,24055.0
2023-07-18 12:40:00,121.45,121.54,121.33,121.53,46422.0,116.1703,116.2564,116.0556,116.2469,46422.0
2023-07-18 12:45:00,121.53,121.62,121.34,121.58,51994.0,116.2469,116.3329,116.0651,116.2947,51994.0
2023-07-18 12:50:00,121.59,121.68,121.38,121.4,28341.0,116.3043,116.3903,116.1034,116.1225,28341.0
2023-07-18 12:55:00,121.4,121.69,121.39,121.66,22845.0,116.1225,116.3999,116.1129,116.3712,22845.0
2023-07-18 13:00:00,121.66,121.92,121.65,121.75,54477.0,116.3712,116.6199,116.3616,116.4573,54477.0
2023-07-18 13:05:00,121.79,121.92,121.61,121.78,37450.0,116.4956,116.6199,116.3234,116.486,37450.0
2023-07-18 13:10:00,121.79,121.94,121.61,121.92,33685.0,116.4956,116.639,116.3234,116.6199,33685.0
2023-07-18 13:15:00,121.92,122.01,121.61,121.85,41376.0,116.6199,116.706,116.3234,116.5529,41376.0
2023-07-18 13:20:00,121.84,121.89,121.74,121.77,41099.0,116.5434,116.5912,116.4477,116.4764,41099.0
2023-07-18 13:25:00,121.79,121.9,121.77,121.79,11434.0,116.4956,116.6008,116.4764,116.4956,11434.0
2023-07-18 13:30:00,121.81,121.81,121.66,121.74,19076.0,116.5147,116.5147,116.3712,116.4477,19076.0
2023-07-18 13:35:00,121.73,121.74,121.65,121.72,16142.0,116.4382,116.4477,116.3616,116.4286,16142.0
2023-07-18 13:40:00,121.72,121.8,121.69,121.79,21661.0,116.4286,116.5051,116.3999,116.4956,21661.0
2023-07-18 13:45:00,121.79,122.12,121.75,122.12,45793.0,116.4956,116.8112,116.4573,116.8112,45793.0
2023-07-18 13:50:00,122.12,122.15,121.97,122.14,86093.0,116.8112,116.8399,116.6677,116.8303,86093.0
2023-07-18 13:55:00,122.14,122.38,122.1,122.37,62241.0,116.8303,117.0599,116.7921,117.0503,62241.0
2023-07-18 14:00:00,122.38,122.47,122.28,122.42,77923.0,117.0599,117.146,116.9643,117.0982,77923.0
2023-07-18 14:05:00,122.43,122.63,122.39,122.61,69683.0,117.1077,117.299,117.0695,117.2799,69683.0
2023-07-18 14:10:00,122.62,122.78,122.61,122.75,32868.0,117.2895,117.4425,117.2799,117.4138,32868.0
2023-07-18 14:15:00,122.75,122.78,122.68,122.76,29121.0,117.4138,117.4425,117.3469,117.4234,29121.0
2023-07-18 14:20:00,122.75,122.97,122.71,122.78,76581.0,117.4138,117.6243,117.3756,117.4425,76581.0
2023-07-18 14:25:00,122.77,122.84,122.72,122.83,37513.0,117.433,117.4999,117.3851,117.4903,37513.0
2023-07-18 14:30:00,122.84,122.94,122.8,122.83,35638.0,117.4999,117.5956,117.4616,117.4903,35638.0
2023-07-18 14:35:00,122.76,122.8,122.69,122.71,23538.0,117.4234,117.4616,117.3564,117.3756,23538.0
2023-07-18 14:40:00,122.7,122.74,122.62,122.73,33743.0,117.366,117.4043,117.2895,117.3947,33743.0
2023-07-18 14:45:00,122.74,122.87,122.71,122.87,40538.0,117.4043,117.5286,117.3756,117.5286,40538.0
2023-07-18 14:50:00,122.87,122.87,122.72,122.77,17864.0,117.5286,117.5286,117.3851,117.433,17864.0
2023-07-18 14:55:00,122.78,122.87,122.77,122.82,23303.0,117.4425,117.5286,117.433,117.4808,23303.0
2023-07-18 15:00:00,122.82,122.82,122.62,122.73,41955.0,117.4808,117.4808,117.2895,117.3947,41955.0
2023-07-18 15:05:00,122.73,122.89,122.73,122.82,38316.0,117.3947,117.5477,117.3947,117.4808,38316.0
2023-07-18 15:10:00,122.83,122.89,122.75,122.89,114514.0,117.4903,117.5477,117.4138,117.5477,114514.0
2023-07-18 15:15:00,122.89,123.04,122.8,123.03,138213.0,117.5477,117.6912,117.4616,117.6817,138213.0
2023-07-18 15:20:00,123.03,123.13,122.88,123.09,79979.0,117.6817,117.7773,117.5382,117.739,79979.0
2023-07-18 15:25:00,123.1,123.17,122.95,123.14,40012.0,117.7486,117.8156,117.6051,117.7869,40012.0
2023-07-18 15:30:00,123.14,123.22,122.98,123.09,51584.0,117.7869,117.8634,117.6338,117.739,51584.0
2023-07-18 15:35:00,123.07,123.14,123.0,123.03,48404.0,117.7199,117.7869,117.653,117.6817,48404.0
2023-07-18 15:40:00,123.04,123.18,123.0,123.06,53128.0,117.6912,117.8251,117.653,117.7103,53128.0
2023-07-18 15:45:00,123.06,123.23,123.02,123.1,72329.0,117.7103,117.873,117.6721,117.7486,72329.0
2023-07-18 15:50:00,123.09,123.23,122.97,123.06,149676.0,117.739,117.873,117.6243,117.7103,149676.0
2023-07-18 15:55:00,123.05,123.06,122.77,122.8,337112.0,117.7008,117.7103,117.433,117.4616,337112.0
2023-07-19 09:30:00,125.34,126.11,125.05,125.33,349960.0,119.8912,120.6278,119.6138,119.8817,349960.0
2023-07-19 09:35:00,125.33,125.4,124.3,124.46,179493.0,119.8817,119.9486,118.8964,119.0495,179493.0
2023-07-19 09:40:00,124.48,125.3,124.46,125.06,104354.0,119.0686,119.853,119.0495,119.6234,104354.0
2023-07-19 09:45:00,125.06,125.29,124.87,124.87,69289.0,119.6234,119.8434,119.4417,119.4417,69289.0
2023-07-19 09:50:00,124.86,125.25,124.8,125.16,82445.0,119.4321,119.8051,119.3747,119.7191,82445.0
2023-07-19 09:55:00,125.2,125.4,125.13,125.21,71531.0,119.7573,119.9486,119.6904,119.7669,71531.0
2023-07-19 10:00:00,125.28,125.3,124.95,125.14,57174.0,119.8338,119.853,119.5182,119.6999,57174.0
2023-07-19 10:05:00,125.14,125.28,125.05,125.28,28793.0,119.6999,119.8338,119.6138,119.8338,28793.0
2023-07-19 10:10:00,125.31,125.9,125.28,125.59,114002.0,119.8625,120.4269,119.8338,120.1304,114002.0
2023-07-19 10:15:00,125.59,125.83,125.44,125.8,85368.0,120.1304,120.3599,119.9869,120.3312,85368.0
2023-07-19 10:20:00,125.79,126.41,125.78,126.3,174318.0,120.3217,120.9147,120.3121,120.8095,174318.0
2023-07-19 10:25:00,126.3,126.53,126.13,126.21,110655.0,120.8095,121.0295,120.6469,120.7234,110655.0
2023-07-19 10:30:00,126.2,126.44,126.16,126.43,195212.0,120.7138,120.9434,120.6756,120.9338,195212.0
2023-07-19 10:35:00,126.44,126.44,126.15,126.36,69404.0,120.9434,120.9434,120.666,120.8669,69404.0
2023-07-19 10:40:00,126.36,126.8,126.26,126.72,128116.0,120.8669,121.2878,120.7712,121.2112,128116.0
2023-07-19 10:45:00,126.7,126.88,126.48,126.8,215046.0,121.1921,121.3643,120.9817,121.2878,215046.0
2023-07-19 10:50:00,126.79,127.1,126.55,126.63,137768.0,121.2782,121.5747,121.0486,121.1252,137768.0
2023-07-19 10:55:00,126.65,126.67,126.41,126.49,154883.0,121.1443,121.1634,120.9147,120.9912,154883.0
2023-07-19 11:00:00,126.5,126.52,126.2,126.21,69949.0,121.0008,121.0199,120.7138,120.7234,69949.0
2023-07-19 11:05:00,126.17,126.35,126.16,126.24,53469.0,120.6851,120.8573,120.6756,120.7521,53469.0
2023-07-19 11:10:00,126.25,126.38,126.13,126.25,39279.0,120.7617,120.886,120.6469,120.7617,39279.0
2023-07-19 11:15:00,126.23,126.45,126.16,126.42,41213.0,120.7425,120.953,120.6756,120.9243,41213.0
2023-07-19 11:20:00,126.42,126.55,126.34,126.44,39780.0,120.9243,121.0486,120.8478,120.9434,39780.0
2023-07-19 11:25:00,126.46,126.53,126.27,126.37,41325.0,120.9625,121.0295,120.7808,120.8765,41325.0
2023-07-19 11:30:00,126.38,126.61,126.33,126.6,56351.0,120.886,121.106,120.8382,121.0965,56351.0
2023-07-19 11:35:00,126.58,126.6,126.3,126.32,63813.0,121.0773,121.0965,120.8095,120.8286,63813.0
2023-07-19 11:40:00,126.32,126.43,126.3,126.38,71877.0,120.8286,120.9338,120.8095,120.886,71877.0
2023-07-19 11:45:00,126.38,126.4,126.26,126.26,41713.0,120.886,120.9052,120.7712,120.7712,41713.0
2023-07-19 11:50:00,126.23,126.24,125.82,125.91,68036.0,120.7425,120.7521,120.3504,120.4365,68036.0
2023-07-19 11:55:00,125.91,125.92,125.64,125.74,29726.0,120.4365,120.446,120.1782,120.2738,29726.0
2023-07-19 12:00:00,125.74,125.77,125.45,125.46,43480.0,120.2738,120.3025,119.9964,120.006,43480.0
2023-07-19 12:05:00,125.5,125.53,125.26,125.45,33649.0,120.0443,120.073,119.8147,119.9964,33649.0
2023-07-19 12:10:00,125.48,125.6,125.22,125.34,47539.0,120.0251,120.1399,119.7764,119.8912,47539.0
2023-07-19 12:15:00,125.32,125.36,125.21,125.33,28526.0,119.8721,119.9104,119.7669,119.8817,28526.0
2023-07-19 12:20:00,125.33,125.34,124.95,124.97,63204.0,119.8817,119.8912,119.5182,119.5373,63204.0
2023-07-19 12:25:00,124.94,125.07,124.82,124.9,57239.0,119.5086,119.633,119.3938,119.4704,57239.0
2023-07-19 12:30:00,124.86,124.95,124.48,124.93,118380.0,119.4321,119.5182,119.0686,119.4991,118380.0
2023-07-19 12:35:00,124.92,124.95,124.64,124.66,42799.0,119.4895,119.5182,119.2217,119.2408,42799.0
2023-07-19 12:40:00,124.65,124.85,124.61,124.82,26977.0,119.2312,119.4225,119.193,119.3938,26977.0
2023-07-19 12:45:00,124.75,124.9,124.75,124.87,15979.0,119.3269,119.4704,119.3269,119.4417,15979.0
2023-07-19 12:50:00,124.86,125.22,124.84,125.13,32304.0,119.4321,119.7764,119.413,119.6904,32304.0
2023-07-19 12:55:00,125.14,125.29,125.07,125.29,14660.0,119.6999,119.8434,119.633,119.8434,14660.0
2023-07-19 13:00:00,125.29,125.34,125.17,125.17,26389.0,119.8434,119.8912,119.7286,119.7286,26389.0
2023-07-19 13:05:00,125.13,125.13,124.81,124.98,21847.0,119.6904,119.6904,119.3843,119.5469,21847.0
2023-07-19 13:10:00,124.95,125.06,124.87,125.06,21598.0,119.5182,119.6234,119.4417,119.6234,21598.0
2023-07-19 13:15:00,125.09,125.09,124.91,124.97,11040.0,119.6521,119.6521,119.4799,119.5373,11040.0
2023-07-19 13:20:00,124.97,125.05,124.89,125.05,13576.0,119.5373,119.6138,119.4608,119.6138,13576.0
2023-07-19 13:25:00,125.04,125.06,124.93,125.02,15496.0,119.6043,119.6234,119.4991,119.5851,15496.0
2023-07-19 13:30:00,124.98,125.02,124.65,124.66,19151.0,119.5469,119.5851,119.2312,119.2408,19151.0
2023-07-19 13:35:00,124.64,124.77,124.63,124.74,15073.0,119.2217,119.346,119.2121,119.3173,15073.0
2023-07-19 13:40:00,124.7,124.99,124.7,124.99,25920.0,119.2791,119.5564,119.2791,119.5564,25920.0
2023-07-19 13:45:00,124.95,125.05,124.89,124.96,28056.0,119.5182,119.6138,119.4608,119.5277,28056.0
2023-07-19 13:50:00,124.98,125.0,124.89,124.98,23179.0,119.5469,119.566,119.4608,119.5469,23179.0
2023-07-19 13:55:00,124.99,125.1,124.9,125.02,17977.0,119.5564,119.6617,119.4704,119.5851,17977.0
2023-07-19 14:00:00,125.01,125.01,124.94,124.96,19462.0,119.5756,119.5756,119.5086,119.5277,19462.0
2023-07-19 14:05:00,124.9,124.92,124.57,124.61,55244.0,119.4704,119.4895,119.1547,119.193,55244.0
2023-07-19 14:10:00,124.6,124.62,124.36,124.5,29043.0,119.1834,119.2025,118.9538,119.0877,29043.0
2023-07-19 14:15:00,124.49,124.57,124.48,124.52,12638.0,119.0782,119.1547,119.0686,119.1069,12638.0
2023-07-19 14:20:00,124.53,124.57,124.46,124.5,13839.0,119.1164,119.1547,119.0495,119.0877,13839.0
2023-07-19 14:25:00,124.47,124.72,124.45,124.69,25857.0,119.0591,119.2982,119.0399,119.2695,25857.0
2023-07-19 14:30:00,124.7,125.09,124.66,125.09,35386.0,119.2791,119.6521,119.2408,119.6521,35386.0
2023-07-19 14:35:00,125.08,125.08,124.99,125.07,13372.0,119.6425,119.6425,119.5564,119.633,13372.0
2023-07-19 14:40:00,125.06,125.26,125.04,125.21,25280.0,119.6234,119.8147,119.6043,119.7669,25280.0
2023-07-19 14:45:00,125.21,125.26,125.14,125.24,20750.0,119.7669,119.8147,119.6999,119.7956,20750.0
2023-07-19 14:50:00,125.23,125.28,125.09,125.18,18531.0,119.786,119.8338,119.6521,119.7382,18531.0
2023-07-19 14:55:00,125.17,125.25,125.12,125.23,15937.0,119.7286,119.8051,119.6808,119.786,15937.0
2023-07-19 15:00:00,125.22,125.33,125.22,125.27,24388.0,119.7764,119.8817,119.7764,119.8243,24388.0
2023-07-19 15:05:00,125.27,125.37,125.22,125.32,26598.0,119.8243,119.9199,119.7764,119.8721,26598.0
2023-07-19 15:10:00,125.32,125.51,125.32,125.44,22374.0,119.8721,120.0538,119.8721,119.9869,22374.0
2023-07-19 15:15:00,125.42,125.65,125.41,125.62,38191.0,119.9678,120.1878,119.9582,120.1591,38191.0
2023-07-19 15:20:00,125.62,125.63,125.5,125.53,50820.0,120.1591,120.1686,120.0443,120.073,50820.0
2023-07-19 15:25:00,125.53,125.7,125.5,125.51,43670.0,120.073,120.2356,120.0443,120.0538,43670.0
2023-07-19 15:30:00,125.5,125.5,125.06,125.07,58728.0,120.0443,120.0443,119.6234,119.633,58728.0
2023-07-19 15:35:00,125.06,125.12,124.93,124.95,53367.0,119.6234,119.6808,119.4991,119.5182,53367.0
2023-07-19 15:40:00,124.95,124.98,124.79,124.86,46613.0,119.5182,119.5469,119.3651,119.4321,46613.0
2023-07-19 15:45:00,124.85,124.9,124.67,124.7,76559.0,119.4225,119.4704,119.2504,119.2791,76559.0
2023-07-19 15:50:00,124.71,124.8,124.47,124.49,176327.0,119.2886,119.3747,119.0591,119.0782,176327.0
2023-07-19 15:55:00,124.49,124.5,124.33,124.42,483244.0,119.0782,119.0877,118.9251,119.0112,483244.0
2023-07-20 09:30:00,123.52,124.6,123.43,124.05,196748.0,118.1503,119.1834,118.0643,118.6573,196748.0
2023-07-20 09:35:00,124.05,124.05,123.45,123.67,59847.0,118.6573,118.6573,118.0834,118.2938,59847.0
2023-07-20 09:40:00,123.57,123.87,123.35,123.55,64003.0,118.1982,118.4851,117.9877,118.179,64003.0
2023-07-20 09:45:00,123.58,123.87,123.26,123.82,53518.0,118.2077,118.4851,117.9017,118.4373,53518.0
2023-07-20 09:50:00,123.78,124.24,123.7,123.84,28157.0,118.399,118.839,118.3225,118.4564,28157.0
2023-07-20 09:55:00,123.8,123.83,123.1,123.2,66529.0,118.4182,118.4469,117.7486,117.8443,66529.0
2023-07-20 10:00:00,123.22,123.34,122.95,123.08,53289.0,117.8634,117.9782,117.6051,117.7295,53289.0
2023-07-20 10:05:00,123.03,123.15,122.51,123.05,159576.0,117.6817,117.7964,117.1843,117.7008,159576.0
2023-07-20 10:10:00,123.08,123.61,123.03,123.4,37410.0,117.7295,118.2364,117.6817,118.0356,37410.0
2023-07-20 10:15:00,123.39,123.44,123.27,123.35,20835.0,118.026,118.0738,117.9112,117.9877,20835.0
2023-07-20 10:20:00,123.35,123.59,123.25,123.38,29791.0,117.9877,118.2173,117.8921,118.0164,29791.0
2023-07-20 10:25:00,123.36,123.39,123.11,123.37,39904.0,117.9973,118.026,117.7582,118.0069,39904.0
2023-07-20 10:30:00,123.35,123.41,123.18,123.29,68723.0,117.9877,118.0451,117.8251,117.9303,68723.0
2023-07-20 10:35:00,123.27,123.4,123.03,123.03,67871.0,117.9112,118.0356,117.6817,117.6817,67871.0
2023-07-20 10:40:00,123.04,123.21,122.98,123.03,54730.0,117.6912,117.8538,117.6338,117.6817,54730.0
2023-07-20 10:45:00,123.05,123.07,122.71,122.9,98391.0,117.7008,117.7199,117.3756,117.5573,98391.0
2023-07-20 10:50:00,122.91,123.03,122.77,122.89,66008.0,117.5669,117.6817,117.433,117.5477,66008.0
2023-07-20 10:55:00,122.89,123.23,122.84,123.13,103793.0,117.5477,117.873,117.4999,117.7773,103793.0
2023-07-20 11:00:00,123.14,123.21,122.92,123.21,43901.0,117.7869,117.8538,117.5764,117.8538,43901.0
2023-07-20 11:05:00,123.21,123.57,123.11,123.54,55000.0,117.8538,118.1982,117.7582,118.1695,55000.0
2023-07-20 11:10:00,123.56,123.66,123.43,123.51,44230.0,118.1886,118.2843,118.0643,118.1408,44230.0
2023-07-20 11:15:00,123.52,123.67,123.43,123.54,37907.0,118.1503,118.2938,118.0643,118.1695,37907.0
2023-07-20 11:20:00,123.54,123.55,123.34,123.43,34066.0,118.1695,118.179,117.9782,118.0643,34066.0
2023-07-20 11:25:00,123.42,123.58,123.38,123.42,34959.0,118.0547,118.2077,118.0164,118.0547,34959.0
2023-07-20 11:30:00,123.42,123.55,123.37,123.51,33002.0,118.0547,118.179,118.0069,118.1408,33002.0
2023-07-20 11:35:00,123.5,123.89,123.49,123.82,33730.0,118.1312,118.5043,118.1217,118.4373,33730.0
2023-07-20 11:40:00,123.81,123.83,123.53,123.65,36727.0,118.4277,118.4469,118.1599,118.2747,36727.0
2023-07-20 11:45:00,123.64,123.67,123.43,123.44,28769.0,118.2651,118.2938,118.0643,118.0738,28769.0
2023-07-20 11:50:00,123.44,123.67,123.43,123.49,29209.0,118.0738,118.2938,118.0643,118.1217,29209.0
2023-07-20 11:55:00,123.48,123.49,123.37,123.43,27342.0,118.1121,118.1217,118.0069,118.0643,27342.0
2023-07-20 12:00:00,123.45,123.52,123.31,123.48,35269.0,118.0834,118.1503,117.9495,118.1121,35269.0
2023-07-20 12:05:00,123.48,123.5,123.38,123.43,27978.0,118.1121,118.1312,118.0164,118.0643,27978.0
2023-07-20 12:10:00,123.42,123.49,123.34,123.42,28705.0,118.0547,118.1217,117.9782,118.0547,28705.0
2023-07-20 12:15:00,123.42,123.49,123.23,123.27,23676.0,118.0547,118.1217,117.873,117.9112,23676.0
2023-07-20 12:20:00,123.27,123.28,122.95,123.0,45409.0,117.9112,117.9208,117.6051,117.653,45409.0
2023-07-20 12:25:00,123.02,123.09,122.83,122.86,30829.0,117.6721,117.739,117.4903,117.519,30829.0
2023-07-20 12:30:00,122.87,122.91,122.56,122.58,29915.0,117.5286,117.5669,117.2321,117.2512,29915.0
2023-07-20 12:35:00,122.57,122.73,122.46,122.48,37690.0,117.2416,117.3947,117.1364,117.1556,37690.0
2023-07-20 12:40:00,122.49,122.63,122.49,122.56,26156.0,117.1651,117.299,117.1651,117.2321,26156.0
2023-07-20 12:45:00,122.55,122.6,122.45,122.52,21652.0,117.2225,117.2703,117.1269,117.1938,21652.0
2023-07-20 12:50:00,122.53,122.71,122.52,122.66,27503.0,117.2034,117.3756,117.1938,117.3277,27503.0
2023-07-20 12:55:00,122.64,122.72,122.53,122.57,30859.0,117.3086,117.3851,117.2034,117.2416,30859.0
2023-07-20 13:00:00,122.57,122.7,122.48,122.66,20252.0,117.2416,117.366,117.1556,117.3277,20252.0
2023-07-20 13:05:00,122.66,122.76,122.62,122.65,29854.0,117.3277,117.4234,117.2895,117.3182,29854.0
2023-07-20 13:10:00,122.65,122.85,122.63,122.84,30393.0,117.3182,117.5095,117.299,117.4999,30393.0
2023-07-20 13:15:00,122.84,122.91,122.57,122.62,31163.0,117.4999,117.5669,117.2416,117.2895,31163.0
2023-07-20 13:20:00,122.62,122.82,122.59,122.73,27710.0,117.2895,117.4808,117.2608,117.3947,27710.0
2023-07-20 13:25:00,122.73,123.01,122.69,123.0,27468.0,117.3947,117.6625,117.3564,117.653,27468.0
2023-07-20 13:30:00,122.99,123.03,122.89,123.01,31626.0,117.6434,117.6817,117.5477,117.6625,31626.0
2023-07-20 13:35:00,122.98,123.04,122.9,122.96,24122.0,117.6338,117.6912,117.5573,117.6147,24122.0
2023-07-20 13:40:00,122.95,123.05,122.92,122.97,18799.0,117.6051,117.7008,117.5764,117.6243,18799.0
2023-07-20 13:45:00,122.96,122.97,122.72,122.73,26569.0,117.6147,117.6243,117.3851,117.3947,26569.0
2023-07-20 13:50:00,122.72,122.85,122.53,122.56,29849.0,117.3851,117.5095,117.2034,117.2321,29849.0
2023-07-20 13:55:00,122.54,122.54,122.29,122.31,41417.0,117.213,117.213,116.9738,116.993,41417.0
2023-07-20 14:00:00,122.31,122.31,122.07,122.11,64200.0,116.993,116.993,116.7634,116.8016,64200.0
2023-07-20 14:05:00,122.11,122.36,122.04,122.28,35353.0,116.8016,117.0408,116.7347,116.9643,35353.0
2023-07-20 14:10:00,122.28,122.3,122.19,122.28,42423.0,116.9643,116.9834,116.8782,116.9643,42423.0
2023-07-20 14:15:00,122.28,122.31,121.95,121.98,54047.0,116.9643,116.993,116.6486,116.6773,54047.0
2023-07-20 14:20:00,121.96,121.96,121.83,121.88,50332.0,116.6582,116.6582,116.5338,116.5816,50332.0
2023-07-20 14:25:00,121.88,121.91,121.46,121.46,38800.0,116.5816,116.6103,116.1799,116.1799,38800.0
2023-07-20 14:30:00,121.46,121.6,121.45,121.49,57825.0,116.1799,116.3138,116.1703,116.2086,57825.0
2023-07-20 14:35:00,121.48,121.98,121.48,121.88,56347.0,116.199,116.6773,116.199,116.5816,56347.0
2023-07-20 14:40:00,121.89,121.95,121.73,121.8,41691.0,116.5912,116.6486,116.4382,116.5051,41691.0
2023-07-20 14:45:00,121.8,121.81,121.53,121.59,27536.0,116.5051,116.5147,116.2469,116.3043,27536.0
2023-07-20 14:50:00,121.58,121.71,121.35,121.47,32686.0,116.2947,116.419,116.0747,116.1895,32686.0
2023-07-20 14:55:00,121.45,121.47,121.32,121.32,38546.0,116.1703,116.1895,116.046,116.046,38546.0
2023-07-20 15:00:00,121.33,121.37,120.86,120.88,124033.0,116.0556,116.0938,115.606,115.6251,124033.0
2023-07-20 15:05:00,120.89,121.01,120.81,120.82,60351.0,115.6347,115.7495,115.5582,115.5677,60351.0
2023-07-20 15:10:00,120.83,120.93,120.8,120.89,58132.0,115.5773,115.6729,115.5486,115.6347,58132.0
2023-07-20 15:15:00,120.89,120.93,120.41,120.41,84723.0,115.6347,115.6729,115.1755,115.1755,84723.0
2023-07-20 15:20:00,120.39,120.53,120.25,120.3,91978.0,115.1564,115.2903,115.0225,115.0703,91978.0
2023-07-20 15:25:00,120.3,120.42,120.22,120.37,96270.0,115.0703,115.1851,114.9938,115.1373,96270.0
2023-07-20 15:30:00,120.36,121.14,120.35,121.04,161438.0,115.1277,115.8738,115.1182,115.7782,161438.0
2023-07-20 15:35:00,121.02,121.23,120.86,121.02,100093.0,115.759,115.9599,115.606,115.759,100093.0
2023-07-20 15:40:00,121.02,121.21,120.98,120.99,98686.0,115.759,115.9408,115.7208,115.7303,98686.0
2023-07-20 15:45:00,120.99,121.01,120.85,120.96,106099.0,115.7303,115.7495,115.5964,115.7016,106099.0
2023-07-20 15:50:00,120.96,121.22,120.84,120.9,211179.0,115.7016,115.9503,115.5869,115.6442,211179.0
2023-07-20 15:55:00,120.89,120.93,120.6,120.71,553583.0,115.6347,115.6729,115.3573,115.4625,553583.0
2023-07-21 09:30:00,122.19,123.32,121.82,123.19,309458.0,116.8782,117.959,116.5243,117.8347,309458.0
2023-07-21 09:35:00,123.23,123.34,122.57,122.69,78434.0,117.873,117.9782,117.2416,117.3564,78434.0
2023-07-21 09:40:00,122.67,122.87,122.19,122.25,67218.0,117.3373,117.5286,116.8782,116.9356,67218.0
2023-07-21 09:45:00,122.28,122.4,121.9,122.02,64494.0,116.9643,117.079,116.6008,116.7156,64494.0
2023-07-21 09:50:00,122.01,122.19,121.52,121.71,56259.0,116.706,116.8782,116.2373,116.419,56259.0
2023-07-21 09:55:00,121.72,121.92,121.6,121.87,82488.0,116.4286,116.6199,116.3138,116.5721,82488.0
2023-07-21 10:00:00,121.92,121.96,121.38,121.49,65296.0,116.6199,116.6582,116.1034,116.2086,65296.0
2023-07-21 10:05:00,121.48,121.98,121.42,121.95,36990.0,116.199,116.6773,116.1416,116.6486,36990.0
2023-07-21 10:10:00,121.95,122.26,121.95,122.2,48324.0,116.6486,116.9451,116.6486,116.8877,48324.0
2023-07-21 10:15:00,122.19,122.31,122.09,122.18,48628.0,116.8782,116.993,116.7825,116.8686,48628.0
2023-07-21 10:20:00,122.17,122.24,121.97,122.0,41312.0,116.859,116.926,116.6677,116.6964,41312.0
2023-07-21 10:25:00,122.02,122.1,121.66,121.7,35023.0,116.7156,116.7921,116.3712,116.4095,35023.0
2023-07-21 10:30:00,121.66,121.82,121.59,121.73,30796.0,116.3712,116.5243,116.3043,116.4382,30796.0
2023-07-21 10:35:00,121.71,121.97,121.58,121.58,52292.0,116.419,116.6677,116.2947,116.2947,52292.0
2023-07-21 10:40:00,121.57,121.96,121.51,121.86,29946.0,116.2851,116.6582,116.2277,116.5625,29946.0
2023-07-21 10:45:00,121.87,122.05,121.78,121.82,24956.0,116.5721,116.7443,116.486,116.5243,24956.0
2023-07-21 10:50:00,121.85,122.02,121.83,121.92,33907.0,116.5529,116.7156,116.5338,116.6199,33907.0
2023-07-21 10:55:00,121.93,122.01,121.78,121.95,40120.0,116.6295,116.706,116.486,116.6486,40120.0
2023-07-21 11:00:00,121.97,122.61,121.96,122.37,171056.0,116.6677,117.2799,116.6582,117.0503,171056.0
2023-07-21 11:05:00,122.38,122.94,122.37,122.91,47395.0,117.0599,117.5956,117.0503,117.5669,47395.0
2023-07-21 11:10:00,122.92,123.14,122.87,123.02,83065.0,117.5764,117.7869,117.5286,117.6721,83065.0
2023-07-21 11:15:00,123.03,123.35,123.03,123.16,137072.0,117.6817,117.9877,117.6817,117.806,137072.0
2023-07-21 11:20:00,123.13,123.56,123.1,123.51,87151.0,117.7773,118.1886,117.7486,118.1408,87151.0
2023-07-21 11:25:00,123.54,123.91,123.53,123.63,105643.0,118.1695,118.5234,118.1599,118.2556,105643.0
2023-07-21 11:30:00,123.63,123.79,123.41,123.62,58148.0,118.2556,118.4086,118.0451,118.246,58148.0
2023-07-21 11:35:00,123.62,123.73,123.53,123.73,51249.0,118.246,118.3512,118.1599,118.3512,51249.0
2023-07-21 11:40:00,123.72,123.72,123.45,123.54,39106.0,118.3417,118.3417,118.0834,118.1695,39106.0
2023-07-21 11:45:00,123.53,123.94,123.37,123.92,32452.0,118.1599,118.5521,118.0069,118.533,32452.0
2023-07-21 11:50:00,123.94,124.2,123.78,123.81,69621.0,118.5521,118.8008,118.399,118.4277,69621.0
2023-07-21 11:55:00,123.78,124.31,123.74,124.31,168371.0,118.399,118.906,118.3608,118.906,168371.0
2023-07-21 12:00:00,124.32,124.4,124.04,124.22,67018.0,118.9156,118.9921,118.6477,118.8199,67018.0
2023-07-21 12:05:00,124.23,124.47,124.19,124.35,70950.0,118.8295,119.0591,118.7912,118.9443,70950.0
2023-07-21 12:10:00,124.36,124.91,124.36,124.66,306993.0,118.9538,119.4799,118.9538,119.2408,306993.0
2023-07-21 12:15:00,124.63,125.25,124.51,125.24,277380.0,119.2121,119.8051,119.0973,119.7956,277380.0
2023-07-21 12:20:00,125.21,125.74,125.21,125.65,448731.0,119.7669,120.2738,119.7669,120.1878,448731.0
2023-07-21 12:25:00,125.65,125.93,125.11,125.15,300984.0,120.1878,120.4556,119.6712,119.7095,300984.0
2023-07-21 12:30:00,125.13,125.49,125.08,125.3,174270.0,119.6904,120.0347,119.6425,119.853,174270.0
2023-07-21 12:35:00,125.28,125.28,124.82,124.97,269343.0,119.8338,119.8338,119.3938,119.5373,269343.0
2023-07-21 12:40:00,124.94,124.95,124.54,124.66,110142.0,119.5086,119.5182,119.126,119.2408,110142.0
2023-07-21 12:45:00,124.66,125.62,124.56,125.62,84391.0,119.2408,120.1591,119.1451,120.1591,84391.0
2023-07-21 12:50:00,125.61,125.8,125.29,125.66,386594.0,120.1495,120.3312,119.8434,120.1973,386594.0
2023-07-21 12:55:00,125.68,125.68,125.2,125.29,54978.0,120.2165,120.2165,119.7573,119.8434,54978.0
2023-07-21 13:00:00,125.29,125.39,125.22,125.37,38118.0,119.8434,119.9391,119.7764,119.9199,38118.0
2023-07-21 13:05:00,125.37,125.42,125.2,125.28,65395.0,119.9199,119.9678,119.7573,119.8338,65395.0
2023-07-21 13:10:00,125.29,125.55,125.27,125.44,52564.0,119.8434,120.0921,119.8243,119.9869,52564.0
2023-07-21 13:15:00,125.44,125.59,125.35,125.46,31003.0,119.9869,120.1304,119.9008,120.006,31003.0
2023-07-21 13:20:00,125.45,125.53,125.32,125.49,37070.0,119.9964,120.073,119.8721,120.0347,37070.0
2023-07-21 13:25:00,125.5,125.88,125.47,125.83,58267.0,120.0443,120.4078,120.0156,120.3599,58267.0
2023-07-21 13:30:00,125.82,126.29,125.8,126.23,146489.0,120.3504,120.7999,120.3312,120.7425,146489.0
2023-07-21 13:35:00,126.24,126.29,126.06,126.26,50992.0,120.7521,120.7999,120.5799,120.7712,50992.0
2023-07-21 13:40:00,126.27,126.46,126.2,126.33,69751.0,120.7808,120.9625,120.7138,120.8382,69751.0
2023-07-21 13:45:00,126.31,126.43,126.09,126.23,69918.0,120.8191,120.9338,120.6086,120.7425,69918.0
2023-07-21 13:50:00,126.23,126.66,126.2,126.51,64742.0,120.7425,121.1538,120.7138,121.0104,64742.0
2023-07-21 13:55:00,126.5,126.66,126.41,126.53,57952.0,121.0008,121.1538,120.9147,121.0295,57952.0
2023-07-21 14:00:00,126.52,126.52,125.94,126.02,41619.0,121.0199,121.0199,120.4651,120.5417,41619.0
2023-07-21 14:05:00,126.0,126.06,125.43,125.44,76549.0,120.5225,120.5799,119.9773,119.9869,76549.0
2023-07-21 14:10:00,125.45,125.66,125.18,125.21,91529.0,119.9964,120.1973,119.7382,119.7669,91529.0
2023-07-21 14:15:00,125.21,125.39,125.09,125.32,54286.0,119.7669,119.9391,119.6521,119.8721,54286.0
2023-07-21 14:20:00,125.33,125.44,125.24,125.34,56069.0,119.8817,119.9869,119.7956,119.8912,56069.0
2023-07-21 14:25:00,125.34,125.62,125.29,125.6,34679.0,119.8912,120.1591,119.8434,120.1399,34679.0
2023-07-21 14:30:00,125.62,125.68,125.44,125.66,79943.0,120.1591,120.2165,119.9869,120.1973,79943.0
2023-07-21 14:35:00,125.69,125.82,125.56,125.61,51742.0,120.226,120.3504,120.1017,120.1495,51742.0
2023-07-21 14:40:00,125.62,125.88,125.57,125.83,38178.0,120.1591,120.4078,120.1112,120.3599,38178.0
2023-07-21 14:45:00,125.84,125.9,125.77,125.86,42039.0,120.3695,120.4269,120.3025,120.3886,42039.0
2023-07-21 14:50:00,125.86,125.89,125.68,125.68,30491.0,120.3886,120.4173,120.2165,120.2165,30491.0
2023-07-21 14:55:00,125.63,125.66,125.48,125.55,45796.0,120.1686,120.1973,120.0251,120.0921,45796.0
2023-07-21 15:00:00,125.54,125.54,125.29,125.37,55899.0,120.0825,120.0825,119.8434,119.9199,55899.0
2023-07-21 15:05:00,125.37,125.38,125.04,125.07,68837.0,119.9199,119.9295,119.6043,119.633,68837.0
2023-07-21 15:10:00,125.04,125.17,124.89,125.17,96415.0,119.6043,119.7286,119.4608,119.7286,96415.0
2023-07-21 15:15:00,125.16,125.27,125.0,125.27,61970.0,119.7191,119.8243,119.566,119.8243,61970.0
2023-07-21 15:20:00,125.26,125.34,125.04,125.2,66592.0,119.8147,119.8912,119.6043,119.7573,66592.0
2023-07-21 15:25:00,125.19,125.27,125.06,125.24,64910.0,119.7478,119.8243,119.6234,119.7956,64910.0
2023-07-21 15:30:00,125.25,125.37,125.2,125.32,60077.0,119.8051,119.9199,119.7573,119.8721,60077.0
2023-07-21 15:35:00,125.32,125.51,125.29,125.38,57606.0,119.8721,120.0538,119.8434,119.9295,57606.0
2023-07-21 15:40:00,125.4,125.44,125.24,125.26,78543.0,119.9486,119.9869,119.7956,119.8147,78543.0
2023-07-21 15:45:00,125.27,125.28,125.01,125.09,128827.0,119.8243,119.8338,119.5756,119.6521,128827.0
2023-07-21 15:50:00,125.06,125.67,124.51,125.38,314623.0,119.6234,120.2069,119.0973,119.9295,314623.0
2023-07-21 15:55:00,125.37,125.47,124.49,124.72,501117.0,119.9199,120.0156,119.0782,119.2982,501117.0
2023-07-24 09:30:00,124.75,125.6,124.64,125.0,155929.0,119.3269,120.1399,119.2217,119.566,155929.0
2023-07-24 09:35:00,125.0,125.12,124.5,124.5,58508.0,119.566,119.6808,119.0877,119.0877,58508.0
2023-07-24 09:40:00,124.57,124.92,124.2,124.33,112111.0,119.1547,119.4895,118.8008,118.9251,112111.0
2023-07-24 09:45:00,124.31,124.55,123.8,124.32,103569.0,118.906,119.1356,118.4182,118.9156,103569.0
2023-07-24 09:50:00,124.37,124.37,123.46,123.6,95265.0,118.9634,118.9634,118.093,118.2269,95265.0
2023-07-24 09:55:00,123.6,123.94,123.56,123.89,37146.0,118.2269,118.5521,118.1886,118.5043,37146.0
2023-07-24 10:00:00,123.89,124.03,123.69,123.8,60132.0,118.5043,118.6382,118.313,118.4182,60132.0
2023-07-24 10:05:00,123.78,123.87,123.53,123.68,75482.0,118.399,118.4851,118.1599,118.3034,75482.0
2023-07-24 10:10:00,123.68,124.33,123.64,124.28,36402.0,118.3034,118.9251,118.2651,118.8773,36402.0
2023-07-24 10:15:00,124.29,124.41,124.13,124.18,37491.0,118.8869,119.0017,118.7338,118.7817,37491.0
2023-07-24 10:20:00,124.2,124.31,123.97,124.05,28813.0,118.8008,118.906,118.5808,118.6573,28813.0
2023-07-24 10:25:00,124.02,124.25,123.85,124.19,44880.0,118.6286,118.8486,118.466,118.7912,44880.0
2023-07-24 10:30:00,124.22,124.38,123.85,123.94,54666.0,118.8199,118.973,118.466,118.5521,54666.0
2023-07-24 10:35:00,123.95,124.25,123.88,124.12,46786.0,118.5617,118.8486,118.4947,118.7243,46786.0
2023-07-24 10:40:00,124.13,124.48,124.12,124.39,34469.0,118.7338,119.0686,118.7243,118.9825,34469.0
2023-07-24 10:45:00,124.37,124.58,124.35,124.46,36687.0,118.9634,119.1643,118.9443,119.0495,36687.0
2023-07-24 10:50:00,124.5,124.54,124.15,124.39,19777.0,119.0877,119.126,118.753,118.9825,19777.0
2023-07-24 10:55:00,124.43,124.51,124.3,124.31,24543.0,119.0208,119.0973,118.8964,118.906,24543.0
2023-07-24 11:00:00,124.34,124.37,123.88,123.93,45505.0,118.9347,118.9634,118.4947,118.5425,45505.0
2023-07-24 11:05:00,123.94,123.94,123.63,123.72,67962.0,118.5521,118.5521,118.2556,118.3417,67962.0
2023-07-24 11:10:00,123.67,123.9,123.67,123.75,31393.0,118.2938,118.5138,118.2938,118.3704,31393.0
2023-07-24 11:15:00,123.74,123.96,123.67,123.9,64230.0,118.3608,118.5712,118.2938,118.5138,64230.0
2023-07-24 11:20:00,123.89,124.01,123.68,123.84,54457.0,118.5043,118.619,118.3034,118.4564,54457.0
2023-07-24 11:25:00,123.83,123.83,123.63,123.68,49198.0,118.4469,118.4469,118.2556,118.3034,49198.0
2023-07-24 11:30:00,123.67,123.75,123.47,123.54,57935.0,118.2938,118.3704,118.1025,118.1695,57935.0
2023-07-24 11:35:00,123.52,123.56,123.26,123.3,52539.0,118.1503,118.1886,117.9017,117.9399,52539.0
2023-07-24 11:40:00,123.31,123.36,123.19,123.19,65793.0,117.9495,117.9973,117.8347,117.8347,65793.0
2023-07-24 11:45:00,123.22,123.4,123.17,123.39,40934.0,117.8634,118.0356,117.8156,118.026,40934.0
2023-07-24 11:50:00,123.41,123.61,123.39,123.51,21998.0,118.0451,118.2364,118.026,118.1408,21998.0
2023-07-24 11:55:00,123.51,123.71,123.49,123.71,36521.0,118.1408,118.3321,118.1217,118.3321,36521.0
2023-07-24 12:00:00,123.73,123.76,123.62,123.68,17647.0,118.3512,118.3799,118.246,118.3034,17647.0
2023-07-24 12:05:00,123.7,123.84,123.65,123.81,34181.0,118.3225,118.4564,118.2747,118.4277,34181.0
2023-07-24 12:10:00,123.8,123.87,123.76,123.83,19123.0,118.4182,118.4851,118.3799,118.4469,19123.0
2023-07-24 12:15:00,123.84,124.0,123.84,123.94,23429.0,118.4564,118.6095,118.4564,118.5521,23429.0
2023-07-24 12:20:00,123.92,123.97,123.86,123.96,14726.0,118.533,118.5808,118.4756,118.5712,14726.0
2023-07-24 12:25:00,123.97,124.34,123.94,124.29,25365.0,118.5808,118.9347,118.5521,118.8869,25365.0
2023-07-24 12:30:00,124.3,124.44,124.28,124.34,31011.0,118.8964,119.0304,118.8773,118.9347,31011.0
2023-07-24 12:35:00,124.33,124.33,124.22,124.28,34147.0,118.9251,118.9251,118.8199,118.8773,34147.0
2023-07-24 12:40:00,124.26,124.32,124.18,124.32,16548.0,118.8582,118.9156,118.7817,118.9156,16548.0
2023-07-24 12:45:00,124.33,124.36,124.2,124.31,20144.0,118.9251,118.9538,118.8008,118.906,20144.0
2023-07-24 12:50:00,124.29,124.38,124.15,124.37,19978.0,118.8869,118.973,118.753,118.9634,19978.0
2023-07-24 12:55:00,124.38,124.58,124.32,124.51,33788.0,118.973,119.1643,118.9156,119.0973,33788.0
2023-07-24 13:00:00,124.5,124.5,124.29,124.38,15869.0,119.0877,119.0877,118.8869,118.973,15869.0
2023-07-24 13:05:00,124.41,124.51,124.35,124.5,23292.0,119.0017,119.0973,118.9443,119.0877,23292.0
2023-07-24 13:10:00,124.5,124.67,124.5,124.62,28762.0,119.0877,119.2504,119.0877,119.2025,28762.0
2023-07-24 13:15:00,124.63,124.65,124.39,124.42,26944.0,119.2121,119.2312,118.9825,119.0112,26944.0
2023-07-24 13:20:00,124.43,124.53,124.37,124.49,20244.0,119.0208,119.1164,118.9634,119.0782,20244.0
2023-07-24 13:25:00,124.5,124.53,124.37,124.45,15610.0,119.0877,119.1164,118.9634,119.0399,15610.0
2023-07-24 13:30:00,124.47,124.47,124.21,124.21,12588.0,119.0591,119.0591,118.8104,118.8104,12588.0
2023-07-24 13:35:00,124.22,124.35,124.2,124.34,24338.0,118.8199,118.9443,118.8008,118.9347,24338.0
2023-07-24 13:40:00,124.35,124.54,124.34,124.44,32791.0,118.9443,119.126,118.9347,119.0304,32791.0
2023-07-24 13:45:00,124.43,124.59,124.43,124.54,28973.0,119.0208,119.1738,119.0208,119.126,28973.0
2023-07-24 13:50:00,124.55,124.58,124.43,124.48,41997.0,119.1356,119.1643,119.0208,119.0686,41997.0
2023-07-24 13:55:00,124.47,124.55,124.35,124.46,23261.0,119.0591,119.1356,118.9443,119.0495,23261.0
2023-07-24 14:00:00,124.47,124.64,124.43,124.58,30009.0,119.0591,119.2217,119.0208,119.1643,30009.0
2023-07-24 14:05:00,124.58,124.64,124.51,124.56,15830.0,119.1643,119.2217,119.0973,119.1451,15830.0
2023-07-24 14:10:00,124.57,124.68,124.52,124.64,87158.0,119.1547,119.2599,119.1069,119.2217,87158.0
2023-07-24 14:15:00,124.65,124.88,124.65,124.8,114270.0,119.2312,119.4512,119.2312,119.3747,114270.0
2023-07-24 14:20:00,124.84,124.91,124.78,124.85,77877.0,119.413,119.4799,119.3556,119.4225,77877.0
2023-07-24 14:25:00,124.87,124.99,124.8,124.94,37012.0,119.4417,119.5564,119.3747,119.5086,37012.0
2023-07-24 14:30:00,124.93,124.94,124.7,124.79,23153.0,119.4991,119.5086,119.2791,119.3651,23153.0
2023-07-24 14:35:00,124.78,124.79,124.62,124.67,19369.0,119.3556,119.3651,119.2025,119.2504,19369.0
2023-07-24 14:40:00,124.68,124.72,124.49,124.54,22539.0,119.2599,119.2982,119.0782,119.126,22539.0
2023-07-24 14:45:00,124.55,124.61,124.43,124.57,14903.0,119.1356,119.193,119.0208,119.1547,14903.0
2023-07-24 14:50:00,124.57,124.6,124.49,124.59,13706.0,119.1547,119.1834,119.0782,119.1738,13706.0
2023-07-24 14:55:00,124.58,124.58,124.44,124.44,21085.0,119.1643,119.1643,119.0304,119.0304,21085.0
2023-07-24 15:00:00,124.45,124.53,124.38,124.47,24596.0,119.0399,119.1164,118.973,119.0591,24596.0
2023-07-24 15:05:00,124.47,124.47,124.35,124.38,17416.0,119.0591,119.0591,118.9443,118.973,17416.0
2023-07-24 15:10:00,124.39,124.41,124.26,124.27,17759.0,118.9825,119.0017,118.8582,118.8677,17759.0
2023-07-24 15:15:00,124.27,124.32,124.18,124.18,27576.0,118.8677,118.9156,118.7817,118.7817,27576.0
2023-07-24 15:20:00,124.21,124.21,124.02,124.03,29647.0,118.8104,118.8104,118.6286,118.6382,29647.0
2023-07-24 15:25:00,124.02,124.04,123.83,123.84,34298.0,118.6286,118.6477,118.4469,118.4564,34298.0
2023-07-24 15:30:00,123.85,123.94,123.82,123.87,47239.0,118.466,118.5521,118.4373,118.4851,47239.0
2023-07-24 15:35:00,123.87,124.2,123.86,124.08,48068.0,118.4851,118.8008,118.4756,118.686,48068.0
2023-07-24 15:40:00,124.07,124.25,124.05,124.16,32351.0,118.6764,118.8486,118.6573,118.7625,32351.0
2023-07-24 15:45:00,124.16,124.17,124.03,124.1,48856.0,118.7625,118.7721,118.6382,118.7051,48856.0
2023-07-24 15:50:00,124.11,124.15,123.89,124.0,86312.0,118.7147,118.753,118.5043,118.6095,86312.0
2023-07-24 15:55:00,124.0,124.13,123.92,124.12,373752.0,118.6095,118.7338,118.533,118.7243,373752.0
2023-07-25 09:30:00,124.34,125.21,124.2,125.07,105402.0,118.9347,119.7669,118.8008,119.633,105402.0
2023-07-25 09:35:00,125.11,125.48,125.05,125.2,57953.0,119.6712,120.0251,119.6138,119.7573,57953.0
2023-07-25 09:40:00,125.25,125.45,124.94,125.08,100608.0,119.8051,119.9964,119.5086,119.6425,100608.0
2023-07-25 09:45:00,125.04,125.44,125.02,125.02,58935.0,119.6043,119.9869,119.5851,119.5851,58935.0
2023-07-25 09:50:00,125.05,125.07,124.78,124.86,45080.0,119.6138,119.633,119.3556,119.4321,45080.0
2023-07-25 09:55:00,124.81,125.28,124.81,125.2,43643.0,119.3843,119.8338,119.3843,119.7573,43643.0
2023-07-25 10:00:00,125.22,125.7,125.03,125.51,88055.0,119.7764,120.2356,119.5947,120.0538,88055.0
2023-07-25 10:05:00,125.52,125.61,125.32,125.33,44678.0,120.0634,120.1495,119.8721,119.8817,44678.0
2023-07-25 10:10:00,125.34,125.66,125.16,125.64,42161.0,119.8912,120.1973,119.7191,120.1782,42161.0
2023-07-25 10:15:00,125.64,125.64,125.28,125.39,27660.0,120.1782,120.1782,119.8338,119.9391,27660.0
2023-07-25 10:20:00,125.38,125.55,125.36,125.51,38601.0,119.9295,120.0921,119.9104,120.0538,38601.0
2023-07-25 10:25:00,125.52,125.61,125.12,125.12,40334.0,120.0634,120.1495,119.6808,119.6808,40334.0
2023-07-25 10:30:00,125.11,125.14,124.81,125.12,41443.0,119.6712,119.6999,119.3843,119.6808,41443.0
2023-07-25 10:35:00,125.08,125.25,124.99,125.14,30148.0,119.6425,119.8051,119.5564,119.6999,30148.0
2023-07-25 10:40:00,125.14,125.4,125.08,125.35,124669.0,119.6999,119.9486,119.6425,119.9008,124669.0
2023-07-25 10:45:00,125.35,125.49,125.29,125.34,26909.0,119.9008,120.0347,119.8434,119.8912,26909.0
2023-07-25 10:50:00,125.35,125.37,125.18,125.21,47903.0,119.9008,119.9199,119.7382,119.7669,47903.0
2023-07-25 10:55:00,125.2,125.34,125.03,125.26,31527.0,119.7573,119.8912,119.5947,119.8147,31527.0
2023-07-25 11:00:00,125.25,125.3,125.16,125.21,24279.0,119.8051,119.853,119.7191,119.7669,24279.0
2023-07-25 11:05:00,125.18,125.18,125.04,125.1,26212.0,119.7382,119.7382,119.6043,119.6617,26212.0
2023-07-25 11:10:00,125.12,125.23,125.08,125.2,16506.0,119.6808,119.786,119.6425,119.7573,16506.0
2023-07-25 11:15:00,125.19,125.34,125.1,125.33,20415.0,119.7478,119.8912,119.6617,119.8817,20415.0
2023-07-25 11:20:00,125.34,125.51,125.31,125.42,76538.0,119.8912,120.0538,119.8625,119.9678,76538.0
2023-07-25 11:25:00,125.43,125.53,125.34,125.53,25422.0,119.9773,120.073,119.8912,120.073,25422.0
2023-07-25 11:30:00,125.56,125.56,125.43,125.44,23426.0,120.1017,120.1017,119.9773,119.9869,23426.0
2023-07-25 11:35:00,125.45,125.66,125.43,125.63,27420.0,119.9964,120.1973,119.9773,120.1686,27420.0
2023-07-25 11:40:00,125.64,125.96,125.61,125.96,51266.0,120.1782,120.4843,120.1495,120.4843,51266.0
2023-07-25 11:45:00,125.95,125.98,125.84,125.89,20117.0,120.4747,120.5034,120.3695,120.4173,20117.0
2023-07-25 11:50:00,125.88,125.88,125.7,125.73,31299.0,120.4078,120.4078,120.2356,120.2643,31299.0
2023-07-25 11:55:00,125.72,125.73,125.53,125.65,21111.0,120.2547,120.2643,120.073,120.1878,21111.0
2023-07-25 12:00:00,125.65,125.65,125.22,125.22,23036.0,120.1878,120.1878,119.7764,119.7764,23036.0
2023-07-25 12:05:00,125.23,125.48,125.2,125.33,27020.0,119.786,120.0251,119.7573,119.8817,27020.0
2023-07-25 12:10:00,125.33,125.34,125.07,125.08,43005.0,119.8817,119.8912,119.633,119.6425,43005.0
2023-07-25 12:15:00,125.08,125.22,124.97,125.12,38017.0,119.6425,119.7764,119.5373,119.6808,38017.0
2023-07-25 12:20:00,125.11,125.18,124.92,124.96,36307.0,119.6712,119.7382,119.4895,119.5277,36307.0
2023-07-25 12:25:00,124.95,125.05,124.82,124.88,92885.0,119.5182,119.6138,119.3938,119.4512,92885.0
2023-07-25 12:30:00,124.88,125.0,124.77,124.89,58735.0,119.4512,119.566,119.346,119.4608,58735.0
2023-07-25 12:35:00,124.9,125.02,124.86,125.01,52774.0,119.4704,119.5851,119.4321,119.5756,52774.0
2023-07-25 12:40:00,125.0,125.0,124.77,124.87,80116.0,119.566,119.566,119.346,119.4417,80116.0
2023-07-25 12:45:00,124.86,124.94,124.83,124.83,17273.0,119.4321,119.5086,119.4034,119.4034,17273.0
2023-07-25 12:50:00,124.85,125.09,124.85,124.95,24518.0,119.4225,119.6521,119.4225,119.5182,24518.0
2023-07-25 12:55:00,124.95,125.03,124.94,124.95,16152.0,119.5182,119.5947,119.5086,119.5182,16152.0
2023-07-25 13:00:00,124.96,125.12,124.94,125.12,19512.0,119.5277,119.6808,119.5086,119.6808,19512.0
2023-07-25 13:05:00,125.14,125.15,124.87,124.96,26627.0,119.6999,119.7095,119.4417,119.5277,26627.0
2023-07-25 13:10:00,124.98,125.08,124.96,125.05,11393.0,119.5469,119.6425,119.5277,119.6138,11393.0
2023-07-25 13:15:00,125.04,125.16,124.99,125.13,28734.0,119.6043,119.7191,119.5564,119.6904,28734.0
2023-07-25 13:20:00,125.11,125.21,125.04,125.07,18407.0,119.6712,119.7669,119.6043,119.633,18407.0
2023-07-25 13:25:00,125.04,125.17,125.04,125.09,13521.0,119.6043,119.7286,119.6043,119.6521,13521.0
2023-07-25 13:30:00,125.1,125.18,125.08,125.14,18511.0,119.6617,119.7382,119.6425,119.6999,18511.0
2023-07-25 13:35:00,125.13,125.16,125.0,125.09,15853.0,119.6904,119.7191,119.566,119.6521,15853.0
2023-07-25 13:40:00,125.07,125.14,124.96,125.09,15474.0,119.633,119.6999,119.5277,119.6521,15474.0
2023-07-25 13:45:00,125.1,125.1,124.96,125.0,13037.0,119.6617,119.6617,119.5277,119.566,13037.0
2023-07-25 13:50:00,125.0,125.06,124.95,125.04,14355.0,119.566,119.6234,119.5182,119.6043,14355.0
2023-07-25 13:55:00,125.04,125.09,124.98,125.05,17752.0,119.6043,119.6521,119.5469,119.6138,17752.0
2023-07-25 14:00:00,125.04,125.04,124.92,124.99,22852.0,119.6043,119.6043,119.4895,119.5564,22852.0
2023-07-25 14:05:00,124.99,125.06,124.96,124.99,19842.0,119.5564,119.6234,119.5277,119.5564,19842.0
2023-07-25 14:10:00,124.97,125.09,124.94,125.06,15580.0,119.5373,119.6521,119.5086,119.6234,15580.0
2023-07-25 14:15:00,125.06,125.12,124.99,125.12,22972.0,119.6234,119.6808,119.5564,119.6808,22972.0
2023-07-25 14:20:00,125.11,125.32,125.11,125.25,39646.0,119.6712,119.8721,119.6712,119.8051,39646.0
2023-07-25 14:25:00,125.24,125.35,125.18,125.31,27596.0,119.7956,119.9008,119.7382,119.8625,27596.0
2023-07-25 14:30:00,125.3,125.54,125.3,125.5,46563.0,119.853,120.0825,119.853,120.0443,46563.0
2023-07-25 14:35:00,125.5,125.59,125.49,125.55,30775.0,120.0443,120.1304,120.0347,120.0921,30775.0
2023-07-25 14:40:00,125.54,125.66,125.46,125.65,22995.0,120.0825,120.1973,120.006,120.1878,22995.0
2023-07-25 14:45:00,125.65,125.67,125.47,125.48,23738.0,120.1878,120.2069,120.0156,120.0251,23738.0
2023-07-25 14:50:00,125.46,125.55,125.39,125.52,20182.0,120.006,120.0921,119.9391,120.0634,20182.0
2023-07-25 14:55:00,125.53,125.59,125.11,125.16,30477.0,120.073,120.1304,119.6712,119.7191,30477.0
2023-07-25 15:00:00,125.17,125.47,125.1,125.41,25367.0,119.7286,120.0156,119.6617,119.9582,25367.0
2023-07-25 15:05:00,125.42,125.58,125.38,125.54,25292.0,119.9678,120.1208,119.9295,120.0825,25292.0
2023-07-25 15:10:00,125.53,125.73,125.5,125.7,26932.0,120.073,120.2643,120.0443,120.2356,26932.0
2023-07-25 15:15:00,125.67,125.67,125.42,125.43,50217.0,120.2069,120.2069,119.9678,119.9773,50217.0
2023-07-25 15:20:00,125.44,125.61,125.32,125.36,48448.0,119.9869,120.1495,119.8721,119.9104,48448.0
2023-07-25 15:25:00,125.33,125.38,125.25,125.29,35357.0,119.8817,119.9295,119.8051,119.8434,35357.0
2023-07-25 15:30:00,125.3,125.32,125.12,125.29,52147.0,119.853,119.8721,119.6808,119.8434,52147.0
2023-07-25 15:35:00,125.28,125.38,125.22,125.35,39499.0,119.8338,119.9295,119.7764,119.9008,39499.0
2023-07-25 15:40:00,125.33,125.35,125.22,125.23,42092.0,119.8817,119.9008,119.7764,119.786,42092.0
2023-07-25 15:45:00,125.23,125.24,125.09,125.24,61005.0,119.786,119.7956,119.6521,119.7956,61005.0
2023-07-25 15:50:00,125.21,125.36,125.13,125.29,101835.0,119.7669,119.9104,119.6904,119.8434,101835.0
2023-07-25 15:55:00,125.29,125.35,125.02,125.04,250426.0,119.8434,119.9008,119.5851,119.6043,250426.0
2023-07-26 09:30:00,123.14,123.56,122.34,122.84,217142.0,117.7869,118.1886,117.0216,117.4999,217142.0
2023-07-26 09:35:00,122.85,123.6,122.85,123.6,170269.0,117.5095,118.2269,117.5095,118.2269,170269.0
2023-07-26 09:40:00,123.61,124.34,123.59,124.19,49538.0,118.2364,118.9347,118.2173,118.7912,49538.0
2023-07-26 09:45:00,124.21,124.26,123.78,124.16,23854.0,118.8104,118.8582,118.399,118.7625,23854.0
2023-07-26 09:50:00,124.08,124.11,123.8,124.01,25515.0,118.686,118.7147,118.4182,118.619,25515.0
2023-07-26 09:55:00,123.99,124.12,123.86,124.07,26408.0,118.5999,118.7243,118.4756,118.6764,26408.0
2023-07-26 10:00:00,124.08,124.15,123.8,124.15,38434.0,118.686,118.753,118.4182,118.753,38434.0
2023-07-26 10:05:00,124.15,124.26,124.04,124.2,32876.0,118.753,118.8582,118.6477,118.8008,32876.0
2023-07-26 10:10:00,124.2,124.6,124.18,124.48,42414.0,118.8008,119.1834,118.7817,119.0686,42414.0
2023-07-26 10:15:00,124.49,124.58,124.33,124.4,19773.0,119.0782,119.1643,118.9251,118.9921,19773.0
2023-07-26 10:20:00,124.4,124.51,124.2,124.39,30420.0,118.9921,119.0973,118.8008,118.9825,30420.0
2023-07-26 10:25:00,124.4,124.49,124.29,124.3,16116.0,118.9921,119.0782,118.8869,118.8964,16116.0
2023-07-26 10:30:00,124.3,124.44,124.03,124.03,21228.0,118.8964,119.0304,118.6382,118.6382,21228.0
2023-07-26 10:35:00,124.05,124.09,123.87,123.96,31845.0,118.6573,118.6956,118.4851,118.5712,31845.0
2023-07-26 10:40:00,123.97,123.97,123.64,123.83,35172.0,118.5808,118.5808,118.2651,118.4469,35172.0
2023-07-26 10:45:00,123.87,123.92,123.64,123.77,25801.0,118.4851,118.533,118.2651,118.3895,25801.0
2023-07-26 10:50:00,123.8,123.86,123.64,123.65,28420.0,118.4182,118.4756,118.2651,118.2747,28420.0
2023-07-26 10:55:00,123.66,123.66,123.11,123.26,36900.0,118.2843,118.2843,117.7582,117.9017,36900.0
2023-07-26 11:00:00,123.21,123.21,122.9,123.13,30964.0,117.8538,117.8538,117.5573,117.7773,30964.0
2023-07-26 11:05:00,123.13,123.18,123.01,123.12,24037.0,117.7773,117.8251,117.6625,117.7677,24037.0
2023-07-26 11:10:00,123.13,123.13,122.81,122.89,30071.0,117.7773,117.7773,117.4712,117.5477,30071.0
2023-07-26 11:15:00,122.86,122.96,122.73,122.78,28704.0,117.519,117.6147,117.3947,117.4425,28704.0
2023-07-26 11:20:00,122.78,122.89,122.6,122.63,48642.0,117.4425,117.5477,117.2703,117.299,48642.0
2023-07-26 11:25:00,122.61,122.81,122.6,122.72,18088.0,117.2799,117.4712,117.2703,117.3851,18088.0
2023-07-26 11:30:00,122.69,123.0,122.68,122.9,37920.0,117.3564,117.653,117.3469,117.5573,37920.0
2023-07-26 11:35:00,122.93,123.0,122.88,122.95,20368.0,117.586,117.653,117.5382,117.6051,20368.0
2023-07-26 11:40:00,122.96,123.0,122.88,122.98,21511.0,117.6147,117.653,117.5382,117.6338,21511.0
2023-07-26 11:45:00,123.0,123.21,122.92,123.17,28765.0,117.653,117.8538,117.5764,117.8156,28765.0
2023-07-26 11:50:00,123.14,123.31,123.14,123.25,14375.0,117.7869,117.9495,117.7869,117.8921,14375.0
2023-07-26 11:55:00,123.24,123.29,123.15,123.29,15104.0,117.8825,117.9303,117.7964,117.9303,15104.0
2023-07-26 12:00:00,123.29,123.3,123.13,123.27,9011.0,117.9303,117.9399,117.7773,117.9112,9011.0
2023-07-26 12:05:00,123.28,123.39,123.25,123.33,13637.0,117.9208,118.026,117.8921,117.9686,13637.0
2023-07-26 12:10:00,123.36,123.59,123.36,123.58,15623.0,117.9973,118.2173,117.9973,118.2077,15623.0
2023-07-26 12:15:00,123.59,123.6,123.43,123.51,10322.0,118.2173,118.2269,118.0643,118.1408,10322.0
2023-07-26 12:20:00,123.51,123.54,123.32,123.35,10728.0,118.1408,118.1695,117.959,117.9877,10728.0
2023-07-26 12:25:00,123.32,123.35,123.19,123.32,20714.0,117.959,117.9877,117.8347,117.959,20714.0
2023-07-26 12:30:00,123.34,123.41,123.27,123.39,16857.0,117.9782,118.0451,117.9112,118.026,16857.0
2023-07-26 12:35:00,123.4,123.42,123.16,123.22,18210.0,118.0356,118.0547,117.806,117.8634,18210.0
2023-07-26 12:40:00,123.21,123.49,123.18,123.42,36815.0,117.8538,118.1217,117.8251,118.0547,36815.0
2023-07-26 12:45:00,123.42,123.45,123.22,123.24,16259.0,118.0547,118.0834,117.8634,117.8825,16259.0
2023-07-26 12:50:00,123.24,123.26,123.0,123.02,24056.0,117.8825,117.9017,117.653,117.6721,24056.0
2023-07-26 12:55:00,123.0,123.17,122.95,123.13,11672.0,117.653,117.8156,117.6051,117.7773,11672.0
2023-07-26 13:00:00,123.15,123.25,123.08,123.24,49847.0,117.7964,117.8921,117.7295,117.8825,49847.0
2023-07-26 13:05:00,123.25,123.4,123.2,123.39,20644.0,117.8921,118.0356,117.8443,118.026,20644.0
2023-07-26 13:10:00,123.39,123.49,123.39,123.43,11619.0,118.026,118.1217,118.026,118.0643,11619.0
2023-07-26 13:15:00,123.43,123.52,123.4,123.47,15806.0,118.0643,118.1503,118.0356,118.1025,15806.0
2023-07-26 13:20:00,123.48,123.5,123.36,123.47,24083.0,118.1121,118.1312,117.9973,118.1025,24083.0
2023-07-26 13:25:00,123.45,123.45,123.23,123.38,14806.0,118.0834,118.0834,117.873,118.0164,14806.0
2023-07-26 13:30:00,123.36,123.41,123.31,123.39,17414.0,117.9973,118.0451,117.9495,118.026,17414.0
2023-07-26 13:35:00,123.35,123.51,123.34,123.51,11585.0,117.9877,118.1408,117.9782,118.1408,11585.0
2023-07-26 13:40:00,123.5,123.54,123.45,123.45,8424.0,118.1312,118.1695,118.0834,118.0834,8424.0
2023-07-26 13:45:00,123.48,123.62,123.45,123.61,14236.0,118.1121,118.246,118.0834,118.2364,14236.0
2023-07-26 13:50:00,123.61,123.66,123.53,123.61,16927.0,118.2364,118.2843,118.1599,118.2364,16927.0
2023-07-26 13:55:00,123.63,123.64,123.54,123.54,17667.0,118.2556,118.2651,118.1695,118.1695,17667.0
2023-07-26 14:00:00,123.52,123.87,123.38,123.78,27354.0,118.1503,118.4851,118.0164,118.399,27354.0
2023-07-26 14:05:00,123.81,124.08,123.68,124.06,40776.0,118.4277,118.686,118.3034,118.6669,40776.0
2023-07-26 14:10:00,124.05,124.24,123.95,123.97,22324.0,118.6573,118.839,118.5617,118.5808,22324.0
2023-07-26 14:15:00,124.0,124.11,123.9,124.03,13695.0,118.6095,118.7147,118.5138,118.6382,13695.0
2023-07-26 14:20:00,124.01,124.07,123.84,123.9,13142.0,118.619,118.6764,118.4564,118.5138,13142.0
2023-07-26 14:25:00,123.85,123.94,123.65,123.79,14568.0,118.466,118.5521,118.2747,118.4086,14568.0
2023-07-26 14:30:00,123.81,124.01,123.75,123.85,19255.0,118.4277,118.619,118.3704,118.466,19255.0
2023-07-26 14:35:00,123.86,124.88,123.86,124.87,32950.0,118.4756,119.4512,118.4756,119.4417,32950.0
2023-07-26 14:40:00,124.87,125.18,124.7,125.08,70671.0,119.4417,119.7382,119.2791,119.6425,70671.0
2023-07-26 14:45:00,125.1,125.24,124.53,124.6,67566.0,119.6617,119.7956,119.1164,119.1834,67566.0
2023-07-26 14:50:00,124.63,124.79,124.44,124.75,24831.0,119.2121,119.3651,119.0304,119.3269,24831.0
2023-07-26 14:55:00,124.69,124.69,124.3,124.56,43415.0,119.2695,119.2695,118.8964,119.1451,43415.0
2023-07-26 15:00:00,124.53,124.65,124.22,124.25,18663.0,119.1164,119.2312,118.8199,118.8486,18663.0
2023-07-26 15:05:00,124.26,124.27,123.2,123.38,34720.0,118.8582,118.8677,117.8443,118.0164,34720.0
2023-07-26 15:10:00,123.32,123.6,123.13,123.45,33328.0,117.959,118.2269,117.7773,118.0834,33328.0
2023-07-26 15:15:00,123.43,123.49,123.05,123.3,25895.0,118.0643,118.1217,117.7008,117.9399,25895.0
2023-07-26 15:20:00,123.27,123.76,123.27,123.57,30806.0,117.9112,118.3799,117.9112,118.1982,30806.0
2023-07-26 15:25:00,123.57,123.85,123.53,123.74,30478.0,118.1982,118.466,118.1599,118.3608,30478.0
2023-07-26 15:30:00,123.73,123.88,123.56,123.88,29684.0,118.3512,118.4947,118.1886,118.4947,29684.0
2023-07-26 15:35:00,123.89,124.02,123.76,124.01,30022.0,118.5043,118.6286,118.3799,118.619,30022.0
2023-07-26 15:40:00,124.04,124.47,124.03,124.47,49661.0,118.6477,119.0591,118.6382,119.0591,49661.0
2023-07-26 15:45:00,124.47,124.56,124.18,124.18,49757.0,119.0591,119.1451,118.7817,118.7817,49757.0
2023-07-26 15:50:00,124.18,124.2,123.65,123.79,93923.0,118.7817,118.8008,118.2747,118.4086,93923.0
2023-07-26 15:55:00,123.8,124.06,123.62,124.03,331322.0,118.4182,118.6669,118.246,118.6382,331322.0
2023-07-27 09:30:00,126.58,127.6,126.4,127.4,189587.0,121.0773,122.053,120.9052,121.8617,189587.0
2023-07-27 09:35:00,127.45,127.77,127.12,127.15,97144.0,121.9095,122.2156,121.5939,121.6225,97144.0
2023-07-27 09:40:00,127.19,127.48,126.92,127.17,72234.0,121.6608,121.9382,121.4025,121.6417,72234.0
2023-07-27 09:45:00,127.18,127.49,127.0,127.24,76487.0,121.6512,121.9478,121.4791,121.7086,76487.0
2023-07-27 09:50:00,127.25,127.37,127.0,127.01,37594.0,121.7182,121.833,121.4791,121.4886,37594.0
2023-07-27 09:55:00,126.96,127.31,126.92,127.12,42680.0,121.4408,121.7756,121.4025,121.5939,42680.0
2023-07-27 10:00:00,127.21,127.21,126.73,126.92,33986.0,121.6799,121.6799,121.2208,121.4025,33986.0
2023-07-27 10:05:00,126.9,126.93,126.5,126.71,45039.0,121.3834,121.4121,121.0008,121.2017,45039.0
2023-07-27 10:10:00,126.68,126.91,126.56,126.78,28057.0,121.173,121.393,121.0582,121.2686,28057.0
2023-07-27 10:15:00,126.77,126.95,126.56,126.58,30216.0,121.2591,121.4312,121.0582,121.0773,30216.0
2023-07-27 10:20:00,126.58,126.6,126.31,126.31,22384.0,121.0773,121.0965,120.8191,120.8191,22384.0
2023-07-27 10:25:00,126.24,126.26,125.96,126.01,37810.0,120.7521,120.7712,120.4843,120.5321,37810.0
2023-07-27 10:30:00,125.99,126.11,125.89,126.1,35172.0,120.513,120.6278,120.4173,120.6182,35172.0
2023-07-27 10:35:00,126.12,126.2,125.97,126.14,30695.0,120.6373,120.7138,120.4938,120.6565,30695.0
2023-07-27 10:40:00,126.12,126.4,126.0,126.36,57198.0,120.6373,120.9052,120.5225,120.8669,57198.0
2023-07-27 10:45:00,126.37,126.55,126.26,126.3,23988.0,120.8765,121.0486,120.7712,120.8095,23988.0
2023-07-27 10:50:00,126.3,126.33,125.98,126.09,64119.0,120.8095,120.8382,120.5034,120.6086,64119.0
2023-07-27 10:55:00,126.03,126.17,125.79,125.92,75442.0,120.5512,120.6851,120.3217,120.446,75442.0
2023-07-27 11:00:00,125.94,126.51,125.93,126.33,32396.0,120.4651,121.0104,120.4556,120.8382,32396.0
2023-07-27 11:05:00,126.35,126.45,126.15,126.26,25351.0,120.8573,120.953,120.666,120.7712,25351.0
2023-07-27 11:10:00,126.26,126.35,126.1,126.15,30142.0,120.7712,120.8573,120.6182,120.666,30142.0
2023-07-27 11:15:00,126.1,126.44,126.08,126.39,33904.0,120.6182,120.9434,120.5991,120.8956,33904.0
2023-07-27 11:20:00,126.37,126.58,126.29,126.53,63454.0,120.8765,121.0773,120.7999,121.0295,63454.0
2023-07-27 11:25:00,126.54,126.57,126.36,126.48,35487.0,121.0391,121.0678,120.8669,120.9817,35487.0
2023-07-27 11:30:00,126.5,126.68,126.48,126.63,30226.0,121.0008,121.173,120.9817,121.1252,30226.0
2023-07-27 11:35:00,126.63,126.67,126.53,126.66,29755.0,121.1252,121.1634,121.0295,121.1538,29755.0
2023-07-27 11:40:00,126.66,126.68,126.35,126.36,33268.0,121.1538,121.173,120.8573,120.8669,33268.0
2023-07-27 11:45:00,126.34,126.39,126.2,126.25,17151.0,120.8478,120.8956,120.7138,120.7617,17151.0
2023-07-27 11:50:00,126.26,126.37,126.22,126.26,26065.0,120.7712,120.8765,120.733,120.7712,26065.0
2023-07-27 11:55:00,126.26,126.26,126.05,126.16,40656.0,120.7712,120.7712,120.5704,120.6756,40656.0
2023-07-27 12:00:00,126.13,126.46,126.06,126.41,59269.0,120.6469,120.9625,120.5799,120.9147,59269.0
2023-07-27 12:05:00,126.4,126.8,126.36,126.77,60168.0,120.9052,121.2878,120.8669,121.2591,60168.0
2023-07-27 12:10:00,126.79,126.88,126.61,126.66,34300.0,121.2782,121.3643,121.106,121.1538,34300.0
2023-07-27 12:15:00,126.66,126.76,126.58,126.66,19003.0,121.1538,121.2495,121.0773,121.1538,19003.0
2023-07-27 12:20:00,126.65,126.75,126.57,126.71,26711.0,121.1443,121.2399,121.0678,121.2017,26711.0
2023-07-27 12:25:00,126.69,126.91,126.67,126.89,22469.0,121.1825,121.393,121.1634,121.3738,22469.0
2023-07-27 12:30:00,126.89,126.92,126.75,126.77,48135.0,121.3738,121.4025,121.2399,121.2591,48135.0
2023-07-27 12:35:00,126.73,126.86,126.69,126.81,18969.0,121.2208,121.3452,121.1825,121.2973,18969.0
2023-07-27 12:40:00,126.82,126.86,126.74,126.74,27118.0,121.3069,121.3452,121.2304,121.2304,27118.0
2023-07-27 12:45:00,126.74,126.95,126.71,126.88,38022.0,121.2304,121.4312,121.2017,121.3643,38022.0
2023-07-27 12:50:00,126.86,126.86,126.63,126.65,26778.0,121.3452,121.3452,121.1252,121.1443,26778.0
2023-07-27 12:55:00,126.66,126.77,126.61,126.77,16653.0,121.1538,121.2591,121.106,121.2591,16653.0
2023-07-27 13:00:00,126.77,126.82,126.61,126.62,21681.0,121.2591,121.3069,121.106,121.1156,21681.0
2023-07-27 13:05:00,126.61,126.68,126.03,126.43,60659.0,121.106,121.173,120.5512,120.9338,60659.0
2023-07-27 13:10:00,126.41,126.5,126.31,126.44,24147.0,120.9147,121.0008,120.8191,120.9434,24147.0
2023-07-27 13:15:00,126.39,126.42,125.96,126.12,51416.0,120.8956,120.9243,120.4843,120.6373,51416.0
2023-07-27 13:20:00,126.12,126.18,125.89,126.09,35823.0,120.6373,120.6947,120.4173,120.6086,35823.0
2023-07-27 13:25:00,126.04,126.12,125.89,125.97,24183.0,120.5608,120.6373,120.4173,120.4938,24183.0
2023-07-27 13:30:00,125.92,125.98,125.75,125.75,32424.0,120.446,120.5034,120.2834,120.2834,32424.0
2023-07-27 13:35:00,125.75,125.85,125.6,125.64,23434.0,120.2834,120.3791,120.1399,120.1782,23434.0
2023-07-27 13:40:00,125.64,125.89,125.59,125.86,25485.0,120.1782,120.4173,120.1304,120.3886,25485.0
2023-07-27 13:45:00,125.89,125.89,125.59,125.79,41790.0,120.4173,120.4173,120.1304,120.3217,41790.0
2023-07-27 13:50:00,125.79,125.97,125.69,125.96,59774.0,120.3217,120.4938,120.226,120.4843,59774.0
2023-07-27 13:55:00,125.97,126.09,125.87,126.0,67809.0,120.4938,120.6086,120.3982,120.5225,67809.0
2023-07-27 14:00:00,125.98,126.19,125.87,126.03,31462.0,120.5034,120.7043,120.3982,120.5512,31462.0
2023-07-27 14:05:00,126.03,126.14,125.8,125.91,107413.0,120.5512,120.6565,120.3312,120.4365,107413.0
2023-07-27 14:10:00,125.92,125.92,125.48,125.68,85017.0,120.446,120.446,120.0251,120.2165,85017.0
2023-07-27 14:15:00,125.7,125.76,125.47,125.65,37254.0,120.2356,120.293,120.0156,120.1878,37254.0
2023-07-27 14:20:00,125.67,125.8,125.51,125.52,31029.0,120.2069,120.3312,120.0538,120.0634,31029.0
2023-07-27 14:25:00,125.51,125.68,125.21,125.43,178093.0,120.0538,120.2165,119.7669,119.9773,178093.0
2023-07-27 14:30:00,125.38,125.59,125.08,125.22,36850.0,119.9295,120.1304,119.6425,119.7764,36850.0
2023-07-27 14:35:00,125.24,125.33,124.92,125.08,133430.0,119.7956,119.8817,119.4895,119.6425,133430.0
2023-07-27 14:40:00,125.09,125.42,125.02,125.38,60457.0,119.6521,119.9678,119.5851,119.9295,60457.0
2023-07-27 14:45:00,125.36,125.55,125.29,125.47,64379.0,119.9104,120.0921,119.8434,120.0156,64379.0
2023-07-27 14:50:00,125.47,125.54,125.3,125.44,86457.0,120.0156,120.0825,119.853,119.9869,86457.0
2023-07-27 14:55:00,125.39,125.41,125.1,125.12,108616.0,119.9391,119.9582,119.6617,119.6808,108616.0
2023-07-27 15:00:00,125.1,125.37,125.07,125.27,101266.0,119.6617,119.9199,119.633,119.8243,101266.0
2023-07-27 15:05:00,125.25,125.56,125.2,125.55,41347.0,119.8051,120.1017,119.7573,120.0921,41347.0
2023-07-27 15:10:00,125.57,126.01,125.57,125.94,92004.0,120.1112,120.5321,120.1112,120.4651,92004.0
2023-07-27 15:15:00,125.95,126.03,125.81,126.0,52484.0,120.4747,120.5512,120.3408,120.5225,52484.0
2023-07-27 15:20:00,126.0,126.05,125.61,125.61,27694.0,120.5225,120.5704,120.1495,120.1495,27694.0
2023-07-27 15:25:00,125.61,125.74,125.48,125.64,69641.0,120.1495,120.2738,120.0251,120.1782,69641.0
2023-07-27 15:30:00,125.64,125.8,125.5,125.54,61962.0,120.1782,120.3312,120.0443,120.0825,61962.0
2023-07-27 15:35:00,125.51,125.61,125.38,125.52,67131.0,120.0538,120.1495,119.9295,120.0634,67131.0
2023-07-27 15:40:00,125.53,125.58,125.4,125.45,79778.0,120.073,120.1208,119.9486,119.9964,79778.0
2023-07-27 15:45:00,125.47,125.53,125.32,125.45,120074.0,120.0156,120.073,119.8721,119.9964,120074.0
2023-07-27 15:50:00,125.49,125.92,125.44,125.68,166452.0,120.0347,120.446,119.9869,120.2165,166452.0
2023-07-27 15:55:00,125.66,126.11,125.53,125.88,564077.0,120.1973,120.6278,120.073,120.4078,564077.0
2023-07-28 09:30:00,128.3,128.65,127.84,128.02,192699.0,122.7226,123.0573,122.2826,122.4547,192699.0
2023-07-28 09:35:00,128.14,128.23,127.56,128.0,106068.0,122.5695,122.6556,122.0147,122.4356,106068.0
2023-07-28 09:40:00,127.95,128.66,127.9,128.42,116519.0,122.3878,123.0669,122.3399,122.8373,116519.0
2023-07-28 09:45:00,128.45,128.82,128.45,128.54,110324.0,122.866,123.2199,122.866,122.9521,110324.0
2023-07-28 09:50:00,128.53,128.77,128.4,128.69,87512.0,122.9426,123.1721,122.8182,123.0956,87512.0
2023-07-28 09:55:00,128.7,128.88,128.46,128.5,117910.0,123.1052,123.2773,122.8756,122.9139,117910.0
2023-07-28 10:00:00,128.52,129.06,128.52,128.94,148380.0,122.933,123.4495,122.933,123.3347,148380.0
2023-07-28 10:05:00,128.94,129.01,128.64,128.78,56319.0,123.3347,123.4017,123.0478,123.1817,56319.0
2023-07-28 10:10:00,128.77,129.15,128.72,129.0,89696.0,123.1721,123.5356,123.1243,123.3921,89696.0
2023-07-28 10:15:00,129.0,129.26,128.97,129.17,65808.0,123.3921,123.6408,123.3634,123.5547,65808.0
2023-07-28 10:20:00,129.21,129.21,128.81,128.96,55317.0,123.593,123.593,123.2104,123.3539,55317.0
2023-07-28 10:25:00,128.94,129.02,128.56,128.8,79046.0,123.3347,123.4113,122.9713,123.2008,79046.0
2023-07-28 10:30:00,128.8,129.47,128.8,129.46,80202.0,123.2008,123.8417,123.2008,123.8321,80202.0
2023-07-28 10:35:00,129.44,129.44,128.95,128.95,55180.0,123.813,123.813,123.3443,123.3443,55180.0
2023-07-28 10:40:00,128.96,129.04,128.78,128.94,52794.0,123.3539,123.4304,123.1817,123.3347,52794.0
2023-07-28 10:45:00,128.93,129.14,128.75,129.1,68002.0,123.3252,123.526,123.153,123.4878,68002.0
2023-07-28 10:50:00,129.07,129.14,128.59,128.6,49514.0,123.4591,123.526,122.9999,123.0095,49514.0
2023-07-28 10:55:00,128.62,128.99,128.59,128.82,59952.0,123.0286,123.3826,122.9999,123.2199,59952.0
2023-07-28 11:00:00,128.83,128.98,128.68,128.82,85482.0,123.2295,123.373,123.086,123.2199,85482.0
2023-07-28 11:05:00,128.81,128.98,128.75,128.89,40229.0,123.2104,123.373,123.153,123.2869,40229.0
2023-07-28 11:10:00,128.9,129.17,128.82,129.09,36067.0,123.2965,123.5547,123.2199,123.4782,36067.0
2023-07-28 11:15:00,129.11,129.16,128.98,129.07,51474.0,123.4973,123.5452,123.373,123.4591,51474.0
2023-07-28 11:20:00,129.08,129.3,129.02,129.3,47268.0,123.4686,123.6791,123.4113,123.6791,47268.0
2023-07-28 11:25:00,129.29,129.38,129.04,129.09,44818.0,123.6695,123.7556,123.4304,123.4782,44818.0
2023-07-28 11:30:00,129.09,129.13,129.0,129.03,36928.0,123.4782,123.5165,123.3921,123.4208,36928.0
2023-07-28 11:35:00,129.0,129.03,128.92,128.98,35798.0,123.3921,123.4208,123.3156,123.373,35798.0
2023-07-28 11:40:00,129.0,129.2,128.97,129.16,32072.0,123.3921,123.5834,123.3634,123.5452,32072.0
2023-07-28 11:45:00,129.14,129.21,128.95,129.09,33578.0,123.526,123.593,123.3443,123.4782,33578.0
2023-07-28 11:50:00,129.08,129.18,129.02,129.07,30540.0,123.4686,123.5643,123.4113,123.4591,30540.0
2023-07-28 11:55:00,129.05,129.29,128.96,129.19,60426.0,123.4399,123.6695,123.3539,123.5739,60426.0
2023-07-28 12:00:00,129.19,129.22,128.9,129.06,65787.0,123.5739,123.6026,123.2965,123.4495,65787.0
2023-07-28 12:05:00,129.05,129.16,129.0,129.05,37689.0,123.4399,123.5452,123.3921,123.4399,37689.0
2023-07-28 12:10:00,129.02,129.37,129.0,129.35,39663.0,123.4113,123.746,123.3921,123.7269,39663.0
2023-07-28 12:15:00,129.36,129.38,129.2,129.22,28375.0,123.7365,123.7556,123.5834,123.6026,28375.0
2023-07-28 12:20:00,129.22,129.56,129.21,129.34,113664.0,123.6026,123.9278,123.593,123.7173,113664.0
2023-07-28 12:25:00,129.36,129.37,129.12,129.25,68066.0,123.7365,123.746,123.5069,123.6313,68066.0
2023-07-28 12:30:00,129.25,129.37,129.14,129.34,28676.0,123.6313,123.746,123.526,123.7173,28676.0
2023-07-28 12:35:00,129.34,129.48,129.3,129.45,42784.0,123.7173,123.8513,123.6791,123.8226,42784.0
2023-07-28 12:40:00,129.47,129.53,129.39,129.42,60626.0,123.8417,123.8991,123.7652,123.7939,60626.0
2023-07-28 12:45:00,129.42,129.58,129.41,129.5,47302.0,123.7939,123.9469,123.7843,123.8704,47302.0
2023-07-28 12:50:00,129.5,129.51,129.33,129.41,38013.0,123.8704,123.88,123.7078,123.7843,38013.0
2023-07-28 12:55:00,129.4,129.43,129.15,129.24,67394.0,123.7747,123.8034,123.5356,123.6217,67394.0
2023-07-28 13:00:00,129.23,129.26,129.0,129.2,58572.0,123.6121,123.6408,123.3921,123.5834,58572.0
2023-07-28 13:05:00,129.22,129.28,129.08,129.12,29276.0,123.6026,123.66,123.4686,123.5069,29276.0
2023-07-28 13:10:00,129.12,129.32,129.08,129.29,76247.0,123.5069,123.6982,123.4686,123.6695,76247.0
2023-07-28 13:15:00,129.29,129.29,129.08,129.14,36832.0,123.6695,123.6695,123.4686,123.526,36832.0
2023-07-28 13:20:00,129.13,129.14,128.89,129.11,54382.0,123.5165,123.526,123.2869,123.4973,54382.0
2023-07-28 13:25:00,129.08,129.15,128.98,129.09,34523.0,123.4686,123.5356,123.373,123.4782,34523.0
2023-07-28 13:30:00,129.09,129.18,128.86,128.89,44095.0,123.4782,123.5643,123.2582,123.2869,44095.0
2023-07-28 13:35:00,128.86,128.93,128.72,128.91,43924.0,123.2582,123.3252,123.1243,123.306,43924.0
2023-07-28 13:40:00,128.93,128.93,128.46,128.59,77516.0,123.3252,123.3252,122.8756,122.9999,77516.0
2023-07-28 13:45:00,128.56,128.76,128.45,128.67,36233.0,122.9713,123.1626,122.866,123.0765,36233.0
2023-07-28 13:50:00,128.66,128.88,128.61,128.87,79138.0,123.0669,123.2773,123.0191,123.2678,79138.0
2023-07-28 13:55:00,128.87,129.11,128.86,129.06,33344.0,123.2678,123.4973,123.2582,123.4495,33344.0
2023-07-28 14:00:00,129.06,129.23,129.01,129.2,27769.0,123.4495,123.6121,123.4017,123.5834,27769.0
2023-07-28 14:05:00,129.21,129.25,129.15,129.19,25035.0,123.593,123.6313,123.5356,123.5739,25035.0
2023-07-28 14:10:00,129.17,129.19,128.91,128.99,23757.0,123.5547,123.5739,123.306,123.3826,23757.0
2023-07-28 14:15:00,128.95,128.99,128.85,128.91,29484.0,123.3443,123.3826,123.2486,123.306,29484.0
2023-07-28 14:20:00,128.91,129.22,128.9,129.17,29442.0,123.306,123.6026,123.2965,123.5547,29442.0
2023-07-28 14:25:00,129.17,129.2,129.12,129.18,33065.0,123.5547,123.5834,123.5069,123.5643,33065.0
2023-07-28 14:30:00,129.19,129.27,129.13,129.26,36798.0,123.5739,123.6504,123.5165,123.6408,36798.0
2023-07-28 14:35:00,129.28,129.28,128.89,129.04,39077.0,123.66,123.66,123.2869,123.4304,39077.0
2023-07-28 14:40:00,129.02,129.27,128.95,129.25,53231.0,123.4113,123.6504,123.3443,123.6313,53231.0
2023-07-28 14:45:00,129.26,129.39,129.24,129.28,32405.0,123.6408,123.7652,123.6217,123.66,32405.0
2023-07-28 14:50:00,129.27,129.54,129.27,129.51,40495.0,123.6504,123.9086,123.6504,123.88,40495.0
2023-07-28 14:55:00,129.5,129.5,129.27,129.34,32522.0,123.8704,123.8704,123.6504,123.7173,32522.0
2023-07-28 15:00:00,129.34,129.53,129.27,129.52,122284.0,123.7173,123.8991,123.6504,123.8895,122284.0
2023-07-28 15:05:00,129.51,129.61,129.47,129.56,40920.0,123.88,123.9756,123.8417,123.9278,40920.0
2023-07-28 15:10:00,129.54,129.65,129.51,129.55,43015.0,123.9086,124.0139,123.88,123.9182,43015.0
2023-07-28 15:15:00,129.54,129.66,129.5,129.57,49424.0,123.9086,124.0234,123.8704,123.9373,49424.0
2023-07-28 15:20:00,129.56,129.56,129.34,129.44,87161.0,123.9278,123.9278,123.7173,123.813,87161.0
2023-07-28 15:25:00,129.44,129.57,129.36,129.38,72561.0,123.813,123.9373,123.7365,123.7556,72561.0
2023-07-28 15:30:00,129.35,129.57,129.27,129.49,93471.0,123.7269,123.9373,123.6504,123.8608,93471.0
2023-07-28 15:35:00,129.47,129.55,129.29,129.3,73908.0,123.8417,123.9182,123.6695,123.6791,73908.0
2023-07-28 15:40:00,129.29,129.58,129.28,129.53,127968.0,123.6695,123.9469,123.66,123.8991,127968.0
2023-07-28 15:45:00,129.51,129.6,129.41,129.44,127601.0,123.88,123.966,123.7843,123.813,127601.0
2023-07-28 15:50:00,129.46,129.92,129.34,129.75,241924.0,123.8321,124.2721,123.7173,124.1095,241924.0
2023-07-28 15:55:00,129.77,129.8,129.44,129.54,554829.0,124.1286,124.1573,123.813,123.9086,554829.0
2023-07-31 09:30:00,129.76,130.38,129.1,130.09,490927.0,124.1191,124.7121,123.4878,124.4347,490927.0
2023-07-31 09:35:00,130.15,130.19,129.72,129.99,98362.0,124.4921,124.5304,124.0808,124.3391,98362.0
2023-07-31 09:40:00,129.99,131.03,129.97,131.01,173904.0,124.3391,125.3339,124.32,125.3147,173904.0
2023-07-31 09:45:00,131.04,131.53,130.98,131.51,179089.0,125.3434,125.8121,125.286,125.793,179089.0
2023-07-31 09:50:00,131.51,132.18,131.51,131.63,346408.0,125.793,126.4339,125.793,125.9078,346408.0
2023-07-31 09:55:00,131.6,131.71,131.05,131.27,105526.0,125.8791,125.9843,125.353,125.5634,105526.0
2023-07-31 10:00:00,131.25,131.39,130.97,131.29,89586.0,125.5443,125.6782,125.2765,125.5826,89586.0
2023-07-31 10:05:00,131.29,131.64,131.28,131.58,77829.0,125.5826,125.9174,125.573,125.86,77829.0
2023-07-31 10:10:00,131.58,131.82,131.41,131.79,60443.0,125.86,126.0895,125.6974,126.0608,60443.0
2023-07-31 10:15:00,131.81,131.83,131.52,131.75,43501.0,126.08,126.0991,125.8026,126.0226,43501.0
2023-07-31 10:20:00,131.73,131.86,131.51,131.7,43619.0,126.0034,126.1278,125.793,125.9747,43619.0
2023-07-31 10:25:00,131.71,131.92,131.67,131.84,59245.0,125.9843,126.1852,125.9461,126.1087,59245.0
2023-07-31 10:30:00,131.84,131.88,131.51,131.77,134948.0,126.1087,126.1469,125.793,126.0417,134948.0
2023-07-31 10:35:00,131.72,131.93,131.69,131.81,64820.0,125.9939,126.1948,125.9652,126.08,64820.0
2023-07-31 10:40:00,131.82,132.27,131.82,132.09,106895.0,126.0895,126.52,126.0895,126.3478,106895.0
2023-07-31 10:45:00,132.08,132.28,131.88,132.26,73409.0,126.3382,126.5295,126.1469,126.5104,73409.0
2023-07-31 10:50:00,132.25,132.25,131.97,132.05,67479.0,126.5008,126.5008,126.233,126.3095,67479.0
2023-07-31 10:55:00,132.07,132.13,131.92,132.01,66070.0,126.3287,126.3861,126.1852,126.2713,66070.0
2023-07-31 11:00:00,131.99,132.13,131.88,132.06,47240.0,126.2521,126.3861,126.1469,126.3191,47240.0
2023-07-31 11:05:00,132.06,132.27,132.0,132.13,46395.0,126.3191,126.52,126.2617,126.3861,46395.0
2023-07-31 11:10:00,132.13,132.25,132.03,132.04,59426.0,126.3861,126.5008,126.2904,126.3,59426.0
2023-07-31 11:15:00,132.08,132.19,131.97,132.19,64352.0,126.3382,126.4434,126.233,126.4434,64352.0
2023-07-31 11:20:00,132.18,132.18,131.87,132.05,111551.0,126.4339,126.4339,126.1374,126.3095,111551.0
2023-07-31 11:25:00,132.05,132.13,131.97,132.1,51504.0,126.3095,126.3861,126.233,126.3574,51504.0
2023-07-31 11:30:00,132.1,132.13,131.63,131.97,86446.0,126.3574,126.3861,125.9078,126.233,86446.0
2023-07-31 11:35:00,131.99,132.12,131.92,132.01,40048.0,126.2521,126.3765,126.1852,126.2713,40048.0
2023-07-31 11:40:00,132.0,132.17,131.98,132.16,38641.0,126.2617,126.4243,126.2426,126.4148,38641.0
2023-07-31 11:45:00,132.16,132.19,132.06,132.14,40294.0,126.4148,126.4434,126.3191,126.3956,40294.0
2023-07-31 11:50:00,132.15,132.18,131.8,131.95,77712.0,126.4052,126.4339,126.0704,126.2139,77712.0
2023-07-31 11:55:00,131.96,132.14,131.96,132.1,37269.0,126.2234,126.3956,126.2234,126.3574,37269.0
2023-07-31 12:00:00,132.11,132.34,132.09,132.31,67880.0,126.3669,126.5869,126.3478,126.5582,67880.0
2023-07-31 12:05:00,132.3,132.47,132.22,132.41,65074.0,126.5487,126.7113,126.4721,126.6539,65074.0
2023-07-31 12:10:00,132.43,132.47,132.27,132.28,55252.0,126.673,126.7113,126.52,126.5295,55252.0
2023-07-31 12:15:00,132.22,132.41,132.08,132.38,88049.0,126.4721,126.6539,126.3382,126.6252,88049.0
2023-07-31 12:20:00,132.37,132.49,132.27,132.42,41339.0,126.6156,126.7304,126.52,126.6634,41339.0
2023-07-31 12:25:00,132.46,132.54,132.44,132.5,34984.0,126.7017,126.7782,126.6826,126.74,34984.0
2023-07-31 12:30:00,132.5,132.65,132.47,132.64,44245.0,126.74,126.8835,126.7113,126.8739,44245.0
2023-07-31 12:35:00,132.66,132.82,132.57,132.79,33537.0,126.893,127.0461,126.8069,127.0174,33537.0
2023-07-31 12:40:00,132.77,132.8,132.55,132.69,50694.0,126.9982,127.0269,126.7878,126.9217,50694.0
2023-07-31 12:45:00,132.66,132.79,132.64,132.78,57960.0,126.893,127.0174,126.8739,127.0078,57960.0
2023-07-31 12:50:00,132.77,132.81,132.65,132.7,40969.0,126.9982,127.0365,126.8835,126.9313,40969.0
2023-07-31 12:55:00,132.7,132.78,132.54,132.59,96867.0,126.9313,127.0078,126.7782,126.8261,96867.0
2023-07-31 13:00:00,132.58,132.65,132.44,132.63,51609.0,126.8165,126.8835,126.6826,126.8643,51609.0
2023-07-31 13:05:00,132.62,132.85,132.58,132.85,55476.0,126.8548,127.0748,126.8165,127.0748,55476.0
2023-07-31 13:10:00,132.84,132.84,132.6,132.66,35325.0,127.0652,127.0652,126.8356,126.893,35325.0
2023-07-31 13:15:00,132.65,132.65,132.51,132.57,50596.0,126.8835,126.8835,126.7495,126.8069,50596.0
2023-07-31 13:20:00,132.55,132.77,132.54,132.59,43237.0,126.7878,126.9982,126.7782,126.8261,43237.0
2023-07-31 13:25:00,132.61,132.75,132.53,132.66,34536.0,126.8452,126.9791,126.7687,126.893,34536.0
2023-07-31 13:30:00,132.66,132.77,132.65,132.77,32088.0,126.893,126.9982,126.8835,126.9982,32088.0
2023-07-31 13:35:00,132.78,132.96,132.74,132.95,63495.0,127.0078,127.18,126.9695,127.1704,63495.0
2023-07-31 13:40:00,132.97,132.97,132.8,132.82,42141.0,127.1895,127.1895,127.0269,127.0461,42141.0
2023-07-31 13:45:00,132.82,132.82,132.67,132.77,39703.0,127.0461,127.0461,126.9026,126.9982,39703.0
2023-07-31 13:50:00,132.77,132.77,132.6,132.64,25538.0,126.9982,126.9982,126.8356,126.8739,25538.0
2023-07-31 13:55:00,132.65,132.76,132.64,132.71,24218.0,126.8835,126.9887,126.8739,126.9408,24218.0
2023-07-31 14:00:00,132.73,132.76,132.61,132.63,26813.0,126.96,126.9887,126.8452,126.8643,26813.0
2023-07-31 14:05:00,132.63,132.67,132.54,132.59,34478.0,126.8643,126.9026,126.7782,126.8261,34478.0
2023-07-31 14:10:00,132.59,132.66,132.54,132.59,30324.0,126.8261,126.893,126.7782,126.8261,30324.0
2023-07-31 14:15:00,132.59,132.65,132.43,132.54,40343.0,126.8261,126.8835,126.673,126.7782,40343.0
2023-07-31 14:20:00,132.53,132.53,132.39,132.41,37844.0,126.7687,126.7687,126.6348,126.6539,37844.0
2023-07-31 14:25:00,132.45,132.51,132.37,132.42,30777.0,126.6921,126.7495,126.6156,126.6634,30777.0
2023-07-31 14:30:00,132.41,132.45,132.24,132.41,27308.0,126.6539,126.6921,126.4913,126.6539,27308.0
2023-07-31 14:35:00,132.42,132.56,132.38,132.45,31338.0,126.6634,126.7974,126.6252,126.6921,31338.0
2023-07-31 14:40:00,132.45,132.64,132.43,132.6,43520.0,126.6921,126.8739,126.673,126.8356,43520.0
2023-07-31 14:45:00,132.62,132.75,132.55,132.73,52049.0,126.8548,126.9791,126.7878,126.96,52049.0
2023-07-31 14:50:00,132.72,132.82,132.72,132.79,45470.0,126.9504,127.0461,126.9504,127.0174,45470.0
2023-07-31 14:55:00,132.8,132.93,132.77,132.93,47028.0,127.0269,127.1513,126.9982,127.1513,47028.0
2023-07-31 15:00:00,132.93,132.94,132.71,132.73,51053.0,127.1513,127.1608,126.9408,126.96,51053.0
2023-07-31 15:05:00,132.71,132.71,132.49,132.5,40534.0,126.9408,126.9408,126.7304,126.74,40534.0
2023-07-31 15:10:00,132.49,132.53,132.42,132.49,36620.0,126.7304,126.7687,126.6634,126.7304,36620.0
2023-07-31 15:15:00,132.48,132.57,132.45,132.57,34156.0,126.7208,126.8069,126.6921,126.8069,34156.0
2023-07-31 15:20:00,132.57,132.6,132.41,132.42,43178.0,126.8069,126.8356,126.6539,126.6634,43178.0
2023-07-31 15:25:00,132.45,132.51,132.27,132.47,48341.0,126.6921,126.7495,126.52,126.7113,48341.0
2023-07-31 15:30:00,132.47,132.49,132.19,132.25,67950.0,126.7113,126.7304,126.4434,126.5008,67950.0
2023-07-31 15:35:00,132.25,132.27,132.07,132.09,77632.0,126.5008,126.52,126.3287,126.3478,77632.0
2023-07-31 15:40:00,132.08,132.25,132.02,132.04,67116.0,126.3382,126.5008,126.2808,126.3,67116.0
2023-07-31 15:45:00,132.03,132.07,131.76,131.87,84713.0,126.2904,126.3287,126.0321,126.1374,84713.0
2023-07-31 15:50:00,131.86,132.3,131.81,132.02,188669.0,126.1278,126.5487,126.08,126.2808,188669.0
2023-07-31 15:55:00,132.02,132.25,131.92,132.18,479803.0,126.2808,126.5008,126.1852,126.4339,479803.0
2023-08-01 09:30:00,131.75,131.95,130.98,131.13,272966.0,126.0226,126.2139,125.286,125.4295,272966.0
2023-08-01 09:35:00,131.17,131.25,130.68,131.08,82576.0,125.4678,125.5443,124.9991,125.3817,82576.0
2023-08-01 09:40:00,131.04,131.13,130.84,130.91,139253.0,125.3434,125.4295,125.1521,125.2191,139253.0
2023-08-01 09:45:00,130.91,131.12,130.4,130.63,204246.0,125.2191,125.42,124.7313,124.9513,204246.0
2023-08-01 09:50:00,130.61,130.95,130.51,130.69,71357.0,124.9321,125.2574,124.8365,125.0087,71357.0
2023-08-01 09:55:00,130.67,130.7,130.24,130.39,90446.0,124.9895,125.0182,124.5782,124.7217,90446.0
2023-08-01 10:00:00,130.39,130.93,130.33,130.77,99466.0,124.7217,125.2382,124.6643,125.0852,99466.0
2023-08-01 10:05:00,130.82,131.06,130.77,130.9,44166.0,125.133,125.3626,125.0852,125.2095,44166.0
2023-08-01 10:10:00,130.89,131.19,130.63,130.76,80669.0,125.2,125.4869,124.9513,125.0756,80669.0
2023-08-01 10:15:00,130.73,130.91,130.53,130.63,45581.0,125.0469,125.2191,124.8556,124.9513,45581.0
2023-08-01 10:20:00,130.62,131.11,130.54,131.09,39732.0,124.9417,125.4104,124.8652,125.3913,39732.0
2023-08-01 10:25:00,131.07,131.23,130.97,131.16,40829.0,125.3721,125.5252,125.2765,125.4582,40829.0
2023-08-01 10:30:00,131.15,131.44,131.14,131.33,69421.0,125.4487,125.7261,125.4391,125.6208,69421.0
2023-08-01 10:35:00,131.31,131.66,131.3,131.62,53669.0,125.6017,125.9365,125.5921,125.8982,53669.0
2023-08-01 10:40:00,131.63,131.71,131.4,131.49,33968.0,125.9078,125.9843,125.6878,125.7739,33968.0
2023-08-01 10:45:00,131.47,131.5,131.32,131.47,34278.0,125.7547,125.7834,125.6113,125.7547,34278.0
2023-08-01 10:50:00,131.44,131.72,131.39,131.59,40963.0,125.7261,125.9939,125.6782,125.8695,40963.0
2023-08-01 10:55:00,131.54,131.68,131.41,131.68,38309.0,125.8217,125.9556,125.6974,125.9556,38309.0
2023-08-01 11:00:00,131.74,131.81,131.33,131.33,42026.0,126.013,126.08,125.6208,125.6208,42026.0
2023-08-01 11:05:00,131.34,131.51,131.32,131.41,37619.0,125.6304,125.793,125.6113,125.6974,37619.0
2023-08-01 11:10:00,131.4,131.42,131.23,131.24,30650.0,125.6878,125.7069,125.5252,125.5347,30650.0
2023-08-01 11:15:00,131.25,131.35,131.17,131.27,40174.0,125.5443,125.64,125.4678,125.5634,40174.0
2023-08-01 11:20:00,131.27,131.43,131.18,131.32,28855.0,125.5634,125.7165,125.4774,125.6113,28855.0
2023-08-01 11:25:00,131.32,131.58,131.28,131.47,39048.0,125.6113,125.86,125.573,125.7547,39048.0
2023-08-01 11:30:00,131.47,131.48,131.32,131.38,21325.0,125.7547,125.7643,125.6113,125.6687,21325.0
2023-08-01 11:35:00,131.4,131.65,131.36,131.65,24661.0,125.6878,125.9269,125.6495,125.9269,24661.0
2023-08-01 11:40:00,131.66,131.66,131.24,131.24,40168.0,125.9365,125.9365,125.5347,125.5347,40168.0
2023-08-01 11:45:00,131.24,131.37,131.22,131.34,21719.0,125.5347,125.6591,125.5156,125.6304,21719.0
2023-08-01 11:50:00,131.34,131.53,131.27,131.51,29002.0,125.6304,125.8121,125.5634,125.793,29002.0
2023-08-01 11:55:00,131.52,131.65,131.49,131.63,63788.0,125.8026,125.9269,125.7739,125.9078,63788.0
2023-08-01 12:00:00,131.62,131.63,131.46,131.49,22930.0,125.8982,125.9078,125.7452,125.7739,22930.0
2023-08-01 12:05:00,131.49,131.65,131.41,131.63,27078.0,125.7739,125.9269,125.6974,125.9078,27078.0
2023-08-01 12:10:00,131.66,131.79,131.65,131.76,37258.0,125.9365,126.0608,125.9269,126.0321,37258.0
2023-08-01 12:15:00,131.76,131.81,131.65,131.65,23469.0,126.0321,126.08,125.9269,125.9269,23469.0
2023-08-01 12:20:00,131.65,131.65,131.52,131.59,23611.0,125.9269,125.9269,125.8026,125.8695,23611.0
2023-08-01 12:25:00,131.58,131.64,131.51,131.59,24292.0,125.86,125.9174,125.793,125.8695,24292.0
2023-08-01 12:30:00,131.57,131.72,131.41,131.67,22410.0,125.8504,125.9939,125.6974,125.9461,22410.0
2023-08-01 12:35:00,131.67,131.73,131.61,131.69,20734.0,125.9461,126.0034,125.8887,125.9652,20734.0
2023-08-01 12:40:00,131.69,131.87,131.69,131.85,27304.0,125.9652,126.1374,125.9652,126.1182,27304.0
2023-08-01 12:45:00,131.86,131.89,131.75,131.79,25674.0,126.1278,126.1565,126.0226,126.0608,25674.0
2023-08-01 12:50:00,131.79,131.86,131.7,131.81,28699.0,126.0608,126.1278,125.9747,126.08,28699.0
2023-08-01 12:55:00,131.8,131.94,131.76,131.91,32556.0,126.0704,126.2043,126.0321,126.1756,32556.0
2023-08-01 13:00:00,131.94,131.95,131.85,131.91,33993.0,126.2043,126.2139,126.1182,126.1756,33993.0
2023-08-01 13:05:00,131.89,131.96,131.84,131.87,29442.0,126.1565,126.2234,126.1087,126.1374,29442.0
2023-08-01 13:10:00,131.88,131.88,131.65,131.7,35351.0,126.1469,126.1469,125.9269,125.9747,35351.0
2023-08-01 13:15:00,131.69,131.73,131.59,131.63,18327.0,125.9652,126.0034,125.8695,125.9078,18327.0
2023-08-01 13:20:00,131.63,131.72,131.62,131.68,19087.0,125.9078,125.9939,125.8982,125.9556,19087.0
2023-08-01 13:25:00,131.68,131.74,131.66,131.69,22522.0,125.9556,126.013,125.9365,125.9652,22522.0
2023-08-01 13:30:00,131.71,131.79,131.55,131.77,19230.0,125.9843,126.0608,125.8313,126.0417,19230.0
2023-08-01 13:35:00,131.75,131.78,131.5,131.53,22974.0,126.0226,126.0513,125.7834,125.8121,22974.0
2023-08-01 13:40:00,131.52,131.74,131.52,131.73,21632.0,125.8026,126.013,125.8026,126.0034,21632.0
2023-08-01 13:45:00,131.72,131.77,131.61,131.69,19738.0,125.9939,126.0417,125.8887,125.9652,19738.0
2023-08-01 13:50:00,131.68,131.8,131.65,131.8,25576.0,125.9556,126.0704,125.9269,126.0704,25576.0
2023-08-01 13:55:00,131.8,131.91,131.79,131.88,80531.0,126.0704,126.1756,126.0608,126.1469,80531.0
2023-08-01 14:00:00,131.89,131.95,131.85,131.93,76482.0,126.1565,126.2139,126.1182,126.1948,76482.0
2023-08-01 14:05:00,131.95,131.98,131.78,131.86,35343.0,126.2139,126.2426,126.0513,126.1278,35343.0
2023-08-01 14:10:00,131.86,131.92,131.78,131.88,21141.0,126.1278,126.1852,126.0513,126.1469,21141.0
2023-08-01 14:15:00,131.89,132.04,131.89,132.01,44839.0,126.1565,126.3,126.1565,126.2713,44839.0
2023-08-01 14:20:00,132.01,132.01,131.85,131.86,24352.0,126.2713,126.2713,126.1182,126.1278,24352.0
2023-08-01 14:25:00,131.88,131.92,131.71,131.8,29507.0,126.1469,126.1852,125.9843,126.0704,29507.0
2023-08-01 14:30:00,131.82,131.84,131.72,131.78,22720.0,126.0895,126.1087,125.9939,126.0513,22720.0
2023-08-01 14:35:00,131.79,131.81,131.72,131.79,18051.0,126.0608,126.08,125.9939,126.0608,18051.0
2023-08-01 14:40:00,131.8,131.82,131.72,131.78,31191.0,126.0704,126.0895,125.9939,126.0513,31191.0
2023-08-01 14:45:00,131.76,131.92,131.73,131.92,24108.0,126.0321,126.1852,126.0034,126.1852,24108.0
2023-08-01 14:50:00,131.93,131.94,131.81,131.81,41349.0,126.1948,126.2043,126.08,126.08,41349.0
2023-08-01 14:55:00,131.83,131.87,131.68,131.84,32894.0,126.0991,126.1374,125.9556,126.1087,32894.0
2023-08-01 15:00:00,131.85,131.97,131.8,131.96,24920.0,126.1182,126.233,126.0704,126.2234,24920.0
2023-08-01 15:05:00,131.95,132.05,131.95,132.02,37913.0,126.2139,126.3095,126.2139,126.2808,37913.0
2023-08-01 15:10:00,132.01,132.07,131.97,132.0,50891.0,126.2713,126.3287,126.233,126.2617,50891.0
2023-08-01 15:15:00,132.01,132.03,131.87,131.87,25380.0,126.2713,126.2904,126.1374,126.1374,25380.0
2023-08-01 15:20:00,131.88,131.91,131.82,131.84,34278.0,126.1469,126.1756,126.0895,126.1087,34278.0
2023-08-01 15:25:00,131.84,131.86,131.75,131.84,46825.0,126.1087,126.1278,126.0226,126.1087,46825.0
2023-08-01 15:30:00,131.83,131.95,131.81,131.9,41114.0,126.0991,126.2139,126.08,126.1661,41114.0
2023-08-01 15:35:00,131.88,131.92,131.61,131.66,54570.0,126.1469,126.1852,125.8887,125.9365,54570.0
2023-08-01 15:40:00,131.65,131.81,131.57,131.75,50395.0,125.9269,126.08,125.8504,126.0226,50395.0
2023-08-01 15:45:00,131.74,132.12,131.71,132.12,117956.0,126.013,126.3765,125.9843,126.3765,117956.0
2023-08-01 15:50:00,132.15,132.39,132.13,132.39,182782.0,126.4052,126.6348,126.3861,126.6348,182782.0
2023-08-01 15:55:00,132.38,132.38,132.06,132.08,381643.0,126.6252,126.6252,126.3191,126.3382,381643.0
2023-08-02 09:30:00,130.23,130.94,130.08,130.22,217629.0,124.5687,125.2478,124.4252,124.5591,217629.0
2023-08-02 09:35:00,130.22,131.1,130.12,131.1,66798.0,124.5591,125.4008,124.4634,125.4008,66798.0
2023-08-02 09:40:00,131.12,131.49,130.87,131.07,177916.0,125.42,125.7739,125.1808,125.3721,177916.0
2023-08-02 09:45:00,131.08,131.53,130.88,131.5,65820.0,125.3817,125.8121,125.1904,125.7834,65820.0
2023-08-02 09:50:00,131.5,131.58,131.06,131.11,65263.0,125.7834,125.86,125.3626,125.4104,65263.0
2023-08-02 09:55:00,131.12,131.22,130.89,130.98,47634.0,125.42,125.5156,125.2,125.286,47634.0
2023-08-02 10:00:00,130.93,130.98,130.35,130.38,106882.0,125.2382,125.286,124.6834,124.7121,106882.0
2023-08-02 10:05:00,130.35,130.4,129.99,130.1,138205.0,124.6834,124.7313,124.3391,124.4443,138205.0
2023-08-02 10:10:00,130.1,130.27,129.93,129.96,124362.0,124.4443,124.6069,124.2817,124.3104,124362.0
2023-08-02 10:15:00,129.94,130.14,129.89,130.08,111792.0,124.2913,124.4826,124.2434,124.4252,111792.0
2023-08-02 10:20:00,130.08,130.36,129.98,130.3,78811.0,124.4252,124.693,124.3295,124.6356,78811.0
2023-08-02 10:25:00,130.32,130.84,130.3,130.78,79268.0,124.6547,125.1521,124.6356,125.0947,79268.0
2023-08-02 10:30:00,130.76,130.97,130.69,130.94,57225.0,125.0756,125.2765,125.0087,125.2478,57225.0
2023-08-02 10:35:00,130.94,130.94,130.65,130.68,48568.0,125.2478,125.2478,124.9704,124.9991,48568.0
2023-08-02 10:40:00,130.67,130.69,130.39,130.43,61214.0,124.9895,125.0087,124.7217,124.76,61214.0
2023-08-02 10:45:00,130.4,130.45,130.08,130.39,104406.0,124.7313,124.7791,124.4252,124.7217,104406.0
2023-08-02 10:50:00,130.38,130.61,130.26,130.26,42914.0,124.7121,124.9321,124.5973,124.5973,42914.0
2023-08-02 10:55:00,130.24,130.25,129.97,130.1,58813.0,124.5782,124.5878,124.32,124.4443,58813.0
2023-08-02 11:00:00,130.14,130.5,130.11,130.45,103967.0,124.4826,124.8269,124.4539,124.7791,103967.0
2023-08-02 11:05:00,130.47,130.79,130.45,130.76,41964.0,124.7982,125.1043,124.7791,125.0756,41964.0
2023-08-02 11:10:00,130.76,130.81,130.47,130.6,68624.0,125.0756,125.1234,124.7982,124.9226,68624.0
2023-08-02 11:15:00,130.6,130.66,130.34,130.47,62587.0,124.9226,124.98,124.6739,124.7982,62587.0
2023-08-02 11:20:00,130.45,130.73,130.42,130.6,57660.0,124.7791,125.0469,124.7504,124.9226,57660.0
2023-08-02 11:25:00,130.62,130.65,130.27,130.31,35918.0,124.9417,124.9704,124.6069,124.6452,35918.0
2023-08-02 11:30:00,130.29,130.32,129.94,130.08,175282.0,124.626,124.6547,124.2913,124.4252,175282.0
2023-08-02 11:35:00,130.08,130.2,129.87,129.95,71159.0,124.4252,124.54,124.2243,124.3008,71159.0
2023-08-02 11:40:00,129.95,130.09,129.78,130.06,58158.0,124.3008,124.4347,124.1382,124.406,58158.0
2023-08-02 11:45:00,130.06,130.14,129.84,129.87,53148.0,124.406,124.4826,124.1956,124.2243,53148.0
2023-08-02 11:50:00,129.86,130.01,129.76,129.94,51191.0,124.2147,124.3582,124.1191,124.2913,51191.0
2023-08-02 11:55:00,129.94,129.95,129.69,129.69,69162.0,124.2913,124.3008,124.0521,124.0521,69162.0
2023-08-02 12:00:00,129.69,129.86,128.83,128.99,142884.0,124.0521,124.2147,123.2295,123.3826,142884.0
2023-08-02 12:05:00,128.99,129.57,128.97,129.56,82171.0,123.3826,123.9373,123.3634,123.9278,82171.0
2023-08-02 12:10:00,129.57,129.8,129.2,129.76,63392.0,123.9373,124.1573,123.5834,124.1191,63392.0
2023-08-02 12:15:00,129.78,129.92,129.74,129.75,59594.0,124.1382,124.2721,124.1,124.1095,59594.0
2023-08-02 12:20:00,129.77,129.94,129.65,129.93,54447.0,124.1286,124.2913,124.0139,124.2817,54447.0
2023-08-02 12:25:00,129.91,129.99,129.7,129.89,47432.0,124.2626,124.3391,124.0617,124.2434,47432.0
2023-08-02 12:30:00,129.86,130.09,129.68,130.09,145994.0,124.2147,124.4347,124.0426,124.4347,145994.0
2023-08-02 12:35:00,130.1,130.4,130.07,130.4,54825.0,124.4443,124.7313,124.4156,124.7313,54825.0
2023-08-02 12:40:00,130.4,130.53,130.39,130.48,57297.0,124.7313,124.8556,124.7217,124.8078,57297.0
2023-08-02 12:45:00,130.46,130.59,130.16,130.21,44105.0,124.7887,124.913,124.5017,124.5495,44105.0
2023-08-02 12:50:00,130.23,130.23,129.98,130.16,34702.0,124.5687,124.5687,124.3295,124.5017,34702.0
2023-08-02 12:55:00,130.16,130.32,130.11,130.31,21767.0,124.5017,124.6547,124.4539,124.6452,21767.0
2023-08-02 13:00:00,130.31,130.5,130.23,130.35,36592.0,124.6452,124.8269,124.5687,124.6834,36592.0
2023-08-02 13:05:00,130.34,130.37,130.04,130.13,58071.0,124.6739,124.7026,124.3869,124.473,58071.0
2023-08-02 13:10:00,130.15,130.35,130.14,130.24,40526.0,124.4921,124.6834,124.4826,124.5782,40526.0
2023-08-02 13:15:00,130.25,130.42,130.15,130.39,38021.0,124.5878,124.7504,124.4921,124.7217,38021.0
2023-08-02 13:20:00,130.4,130.49,130.2,130.25,49398.0,124.7313,124.8174,124.54,124.5878,49398.0
2023-08-02 13:25:00,130.23,130.27,130.14,130.22,35093.0,124.5687,124.6069,124.4826,124.5591,35093.0
2023-08-02 13:30:00,130.21,130.35,130.06,130.28,43359.0,124.5495,124.6834,124.406,124.6165,43359.0
2023-08-02 13:35:00,130.27,130.35,130.16,130.25,28725.0,124.6069,124.6834,124.5017,124.5878,28725.0
2023-08-02 13:40:00,130.25,130.33,130.04,130.1,29538.0,124.5878,124.6643,124.3869,124.4443,29538.0
2023-08-02 13:45:00,130.07,130.2,130.03,130.05,28603.0,124.4156,124.54,124.3773,124.3965,28603.0
2023-08-02 13:50:00,130.04,130.12,129.97,130.08,36091.0,124.3869,124.4634,124.32,124.4252,36091.0
2023-08-02 13:55:00,130.06,130.08,129.91,129.91,36887.0,124.406,124.4252,124.2626,124.2626,36887.0
2023-08-02 14:00:00,129.92,130.01,129.8,129.88,32117.0,124.2721,124.3582,124.1573,124.2339,32117.0
2023-08-02 14:05:00,129.87,130.2,129.79,130.15,50012.0,124.2243,124.54,124.1478,124.4921,50012.0
2023-08-02 14:10:00,130.17,130.2,130.02,130.18,28214.0,124.5113,124.54,124.3678,124.5208,28214.0
2023-08-02 14:15:00,130.18,130.31,130.12,130.27,41316.0,124.5208,124.6452,124.4634,124.6069,41316.0
2023-08-02 14:20:00,130.25,130.32,130.09,130.13,55861.0,124.5878,124.6547,124.4347,124.473,55861.0
2023-08-02 14:25:00,130.14,130.24,130.04,130.16,49298.0,124.4826,124.5782,124.3869,124.5017,49298.0
2023-08-02 14:30:00,130.15,130.23,130.08,130.14,44737.0,124.4921,124.5687,124.4252,124.4826,44737.0
2023-08-02 14:35:00,130.15,130.15,129.89,129.91,56193.0,124.4921,124.4921,124.2434,124.2626,56193.0
2023-08-02 14:40:00,129.91,129.92,129.75,129.86,67941.0,124.2626,124.2721,124.1095,124.2147,67941.0
2023-08-02 14:45:00,129.84,130.03,129.83,129.92,69925.0,124.1956,124.3773,124.186,124.2721,69925.0
2023-08-02 14:50:00,129.91,130.09,129.91,130.08,44966.0,124.2626,124.4347,124.2626,124.4252,44966.0
2023-08-02 14:55:00,130.08,130.1,129.98,130.06,45127.0,124.4252,124.4443,124.3295,124.406,45127.0
2023-08-02 15:00:00,130.05,130.38,130.05,130.33,67869.0,124.3965,124.7121,124.3965,124.6643,67869.0
2023-08-02 15:05:00,130.32,130.35,129.89,129.95,68585.0,124.6547,124.6834,124.2434,124.3008,68585.0
2023-08-02 15:10:00,129.91,130.0,129.66,129.72,97255.0,124.2626,124.3487,124.0234,124.0808,97255.0
2023-08-02 15:15:00,129.7,129.77,129.48,129.66,77504.0,124.0617,124.1286,123.8513,124.0234,77504.0
2023-08-02 15:20:00,129.66,129.74,129.59,129.65,67188.0,124.0234,124.1,123.9565,124.0139,67188.0
2023-08-02 15:25:00,129.64,129.69,129.3,129.3,84971.0,124.0043,124.0521,123.6791,123.6791,84971.0
2023-08-02 15:30:00,129.32,129.44,129.18,129.4,95413.0,123.6982,123.813,123.5643,123.7747,95413.0
2023-08-02 15:35:00,129.39,129.69,129.39,129.59,117863.0,123.7652,124.0521,123.7652,123.9565,117863.0
2023-08-02 15:40:00,129.6,129.81,129.4,129.76,139206.0,123.966,124.1669,123.7747,124.1191,139206.0
2023-08-02 15:45:00,129.77,130.05,129.74,130.02,181513.0,124.1286,124.3965,124.1,124.3678,181513.0
2023-08-02 15:50:00,130.03,130.04,129.34,129.46,305026.0,124.3773,124.3869,123.7173,123.8321,305026.0
2023-08-02 15:55:00,129.47,129.61,129.26,129.32,790275.0,123.8417,123.9756,123.6408,123.6982,790275.0
2023-08-03 09:30:00,116.97,117.87,115.11,117.2,2234558.0,111.8851,112.746,110.1059,112.1051,2234558.0
2023-08-03 09:35:00,117.28,119.11,116.43,117.01,1108519.0,112.1816,113.9321,111.3686,111.9234,1108519.0
2023-08-03 09:40:00,117.03,117.34,116.61,116.7,791582.0,111.9425,112.239,111.5407,111.6268,791582.0
2023-08-03 09:45:00,116.69,117.44,116.13,116.97,749861.0,111.6173,112.3347,111.0816,111.8851,749861.0
2023-08-03 09:50:00,116.98,116.98,116.2,116.27,470627.0,111.8947,111.8947,111.1486,111.2155,470627.0
2023-08-03 09:55:00,116.31,116.32,115.82,115.97,564320.0,111.2538,111.2633,110.7851,110.9286,564320.0
2023-08-03 10:00:00,115.96,116.5,115.58,116.35,553494.0,110.919,111.4355,110.5555,111.292,553494.0
2023-08-03 10:05:00,116.31,116.59,115.67,115.79,407251.0,111.2538,111.5216,110.6416,110.7564,407251.0
2023-08-03 10:10:00,115.79,116.05,115.55,115.9,391702.0,110.7564,111.0051,110.5268,110.8616,391702.0
2023-08-03 10:15:00,115.9,116.0,115.55,115.78,274231.0,110.8616,110.9573,110.5268,110.7468,274231.0
2023-08-03 10:20:00,115.73,115.8,115.0,115.07,450579.0,110.699,110.766,110.0007,110.0677,450579.0
2023-08-03 10:25:00,115.07,115.29,114.89,114.98,534974.0,110.0677,110.2781,109.8955,109.9816,534974.0
2023-08-03 10:30:00,114.98,115.75,114.93,115.55,343142.0,109.9816,110.7181,109.9338,110.5268,343142.0
2023-08-03 10:35:00,115.53,115.64,115.06,115.46,282366.0,110.5077,110.6129,110.0581,110.4407,282366.0
2023-08-03 10:40:00,115.45,115.74,115.24,115.53,263355.0,110.4312,110.7086,110.2303,110.5077,263355.0
2023-08-03 10:45:00,115.52,116.0,115.34,115.86,230900.0,110.4981,110.9573,110.3259,110.8233,230900.0
2023-08-03 10:50:00,115.86,115.89,115.38,115.66,186458.0,110.8233,110.852,110.3642,110.632,186458.0
2023-08-03 10:55:00,115.64,115.75,115.33,115.36,179078.0,110.6129,110.7181,110.3164,110.3451,179078.0
2023-08-03 11:00:00,115.36,115.54,115.02,115.27,242083.0,110.3451,110.5173,110.0199,110.259,242083.0
2023-08-03 11:05:00,115.29,115.41,115.13,115.18,134470.0,110.2781,110.3929,110.1251,110.1729,134470.0
2023-08-03 11:10:00,115.17,115.33,115.03,115.12,182424.0,110.1633,110.3164,110.0294,110.1155,182424.0
2023-08-03 11:15:00,115.11,115.78,115.11,115.42,200934.0,110.1059,110.7468,110.1059,110.4025,200934.0
2023-08-03 11:20:00,115.4,115.62,115.33,115.53,118679.0,110.3833,110.5938,110.3164,110.5077,118679.0
2023-08-03 11:25:00,115.52,116.01,115.41,115.9,461374.0,110.4981,110.9668,110.3929,110.8616,461374.0
2023-08-03 11:30:00,115.93,116.18,115.88,116.1,400093.0,110.8903,111.1294,110.8425,111.0529,400093.0
2023-08-03 11:35:00,116.09,116.47,116.04,116.32,209748.0,111.0433,111.4068,110.9955,111.2633,209748.0
2023-08-03 11:40:00,116.31,116.59,116.3,116.32,227081.0,111.2538,111.5216,111.2442,111.2633,227081.0
2023-08-03 11:45:00,116.31,116.59,116.31,116.51,133028.0,111.2538,111.5216,111.2538,111.4451,133028.0
2023-08-03 11:50:00,116.51,116.8,116.44,116.57,178284.0,111.4451,111.7225,111.3781,111.5025,178284.0
2023-08-03 11:55:00,116.55,116.57,116.34,116.44,156552.0,111.4833,111.5025,111.2825,111.3781,156552.0
2023-08-03 12:00:00,116.42,116.68,116.33,116.52,124239.0,111.359,111.6077,111.2729,111.4547,124239.0
2023-08-03 12:05:00,116.5,117.14,116.48,117.14,178005.0,111.4355,112.0477,111.4164,112.0477,178005.0
2023-08-03 12:10:00,117.14,117.27,117.0,117.02,179749.0,112.0477,112.172,111.9138,111.9329,179749.0
2023-08-03 12:15:00,117.02,117.49,117.0,117.4,250276.0,111.9329,112.3825,111.9138,112.2964,250276.0
2023-08-03 12:20:00,117.39,117.71,117.39,117.57,172812.0,112.2868,112.5929,112.2868,112.459,172812.0
2023-08-03 12:25:00,117.58,117.85,117.4,117.55,137400.0,112.4686,112.7268,112.2964,112.4399,137400.0
2023-08-03 12:30:00,117.56,117.84,117.27,117.28,164044.0,112.4494,112.7173,112.172,112.1816,164044.0
2023-08-03 12:35:00,117.27,117.47,117.2,117.22,154992.0,112.172,112.3634,112.1051,112.1242,154992.0
2023-08-03 12:40:00,117.23,117.96,117.21,117.95,135362.0,112.1338,112.8321,112.1147,112.8225,135362.0
2023-08-03 12:45:00,117.94,118.21,117.78,118.07,220806.0,112.8129,113.0712,112.6599,112.9373,220806.0
2023-08-03 12:50:00,118.07,118.08,117.71,117.78,112110.0,112.9373,112.9468,112.5929,112.6599,112110.0
2023-08-03 12:55:00,117.78,117.88,117.68,117.86,131035.0,112.6599,112.7555,112.5642,112.7364,131035.0
2023-08-03 13:00:00,117.86,118.08,117.71,117.79,106528.0,112.7364,112.9468,112.5929,112.6694,106528.0
2023-08-03 13:05:00,117.8,117.9,117.68,117.7,117579.0,112.679,112.7747,112.5642,112.5834,117579.0
2023-08-03 13:10:00,117.68,117.75,117.51,117.67,96123.0,112.5642,112.6312,112.4016,112.5547,96123.0
2023-08-03 13:15:00,117.65,117.79,117.62,117.74,86651.0,112.5355,112.6694,112.5068,112.6216,86651.0
2023-08-03 13:20:00,117.74,117.97,117.73,117.81,94807.0,112.6216,112.8416,112.6121,112.6886,94807.0
2023-08-03 13:25:00,117.8,117.94,117.72,117.87,110804.0,112.679,112.8129,112.6025,112.746,110804.0
2023-08-03 13:30:00,117.9,118.15,117.84,117.89,124389.0,112.7747,113.0138,112.7173,112.7651,124389.0
2023-08-03 13:35:00,117.88,117.96,117.6,117.94,96255.0,112.7555,112.8321,112.4877,112.8129,96255.0
2023-08-03 13:40:00,117.95,118.28,117.89,118.09,170730.0,112.8225,113.1381,112.7651,112.9564,170730.0
2023-08-03 13:45:00,118.07,118.36,117.97,118.32,156103.0,112.9373,113.2147,112.8416,113.1764,156103.0
2023-08-03 13:50:00,118.32,118.6,118.13,118.37,117354.0,113.1764,113.4442,112.9947,113.2242,117354.0
2023-08-03 13:55:00,118.38,118.43,117.8,117.82,110048.0,113.2338,113.2816,112.679,112.6981,110048.0
2023-08-03 14:00:00,117.8,117.8,117.52,117.63,121955.0,112.679,112.679,112.4112,112.5164,121955.0
2023-08-03 14:05:00,117.62,117.68,117.22,117.23,164982.0,112.5068,112.5642,112.1242,112.1338,164982.0
2023-08-03 14:10:00,117.22,117.62,117.11,117.47,137588.0,112.1242,112.5068,112.019,112.3634,137588.0
2023-08-03 14:15:00,117.46,117.84,117.46,117.76,88882.0,112.3538,112.7173,112.3538,112.6407,88882.0
2023-08-03 14:20:00,117.75,118.21,117.7,118.08,99336.0,112.6312,113.0712,112.5834,112.9468,99336.0
2023-08-03 14:25:00,118.07,118.1,117.86,117.93,90100.0,112.9373,112.966,112.7364,112.8034,90100.0
2023-08-03 14:30:00,117.95,118.13,117.9,118.1,88127.0,112.8225,112.9947,112.7747,112.966,88127.0
2023-08-03 14:35:00,118.09,118.28,117.87,118.22,119186.0,112.9564,113.1381,112.746,113.0808,119186.0
2023-08-03 14:40:00,118.21,118.48,118.17,118.21,94425.0,113.0712,113.3294,113.0329,113.0712,94425.0
2023-08-03 14:45:00,118.19,118.32,117.94,117.98,76733.0,113.0521,113.1764,112.8129,112.8512,76733.0
2023-08-03 14:50:00,117.98,118.24,117.82,118.24,65704.0,112.8512,113.0999,112.6981,113.0999,65704.0
2023-08-03 14:55:00,118.24,118.33,118.12,118.19,83414.0,113.0999,113.186,112.9851,113.0521,83414.0
2023-08-03 15:00:00,118.19,118.36,118.05,118.27,65145.0,113.0521,113.2147,112.9181,113.1286,65145.0
2023-08-03 15:05:00,118.27,118.35,118.05,118.13,156722.0,113.1286,113.2051,112.9181,112.9947,156722.0
2023-08-03 15:10:00,118.13,118.16,117.98,118.13,140198.0,112.9947,113.0234,112.8512,112.9947,140198.0
2023-08-03 15:15:00,118.12,118.22,117.99,118.15,104857.0,112.9851,113.0808,112.8607,113.0138,104857.0
2023-08-03 15:20:00,118.15,118.28,118.11,118.24,110647.0,113.0138,113.1381,112.9755,113.0999,110647.0
2023-08-03 15:25:00,118.23,118.47,117.92,117.97,229706.0,113.0903,113.3199,112.7938,112.8416,229706.0
2023-08-03 15:30:00,117.95,118.42,117.93,118.42,165749.0,112.8225,113.2721,112.8034,113.2721,165749.0
2023-08-03 15:35:00,118.4,118.49,117.98,118.01,182000.0,113.2529,113.339,112.8512,112.8799,182000.0
2023-08-03 15:40:00,118.01,118.21,117.98,118.12,112609.0,112.8799,113.0712,112.8512,112.9851,112609.0
2023-08-03 15:45:00,118.12,118.34,118.09,118.28,217537.0,112.9851,113.1955,112.9564,113.1381,217537.0
2023-08-03 15:50:00,118.32,118.44,118.12,118.27,556880.0,113.1764,113.2912,112.9851,113.1286,556880.0
2023-08-03 15:55:00,118.27,118.71,118.22,118.71,1060264.0,113.1286,113.5494,113.0808,113.5494,1060264.0
2023-08-04 09:30:00,117.76,118.88,117.76,118.57,262158.0,112.6407,113.7121,112.6407,113.4155,262158.0
2023-08-04 09:35:00,118.58,119.32,118.3,118.74,178034.0,113.4251,114.1329,113.1573,113.5781,178034.0
2023-08-04 09:40:00,118.75,118.78,118.1,118.32,300324.0,113.5877,113.6164,112.966,113.1764,300324.0
2023-08-04 09:45:00,118.29,118.69,118.25,118.41,207156.0,113.1477,113.5303,113.1094,113.2625,207156.0
2023-08-04 09:50:00,118.42,119.18,118.12,119.11,235319.0,113.2721,113.999,112.9851,113.9321,235319.0
2023-08-04 09:55:00,119.08,119.3,118.78,119.08,146681.0,113.9034,114.1138,113.6164,113.9034,146681.0
2023-08-04 10:00:00,119.04,119.24,118.81,119.23,177177.0,113.8651,114.0564,113.6451,114.0468,177177.0
2023-08-04 10:05:00,119.21,119.56,118.81,119.48,185936.0,114.0277,114.3625,113.6451,114.286,185936.0
2023-08-04 10:10:00,119.47,119.5,118.94,119.13,199751.0,114.2764,114.3051,113.7695,113.9512,199751.0
2023-08-04 10:15:00,119.11,120.24,119.0,120.22,195429.0,113.9321,115.0129,113.8268,114.9938,195429.0
2023-08-04 10:20:00,120.23,120.48,119.92,120.41,177591.0,115.0034,115.2425,114.7068,115.1755,177591.0
2023-08-04 10:25:00,120.4,120.46,119.94,120.08,108618.0,115.166,115.2234,114.726,114.8599,108618.0
2023-08-04 10:30:00,120.06,120.65,120.02,120.63,153654.0,114.8408,115.4051,114.8025,115.386,153654.0
2023-08-04 10:35:00,120.64,121.05,120.5,120.72,238046.0,115.3955,115.7877,115.2616,115.4721,238046.0
2023-08-04 10:40:00,120.73,120.77,120.12,120.17,115143.0,115.4816,115.5199,114.8982,114.946,115143.0
2023-08-04 10:45:00,120.2,120.31,119.99,120.21,96175.0,114.9747,115.0799,114.7738,114.9842,96175.0
2023-08-04 10:50:00,120.16,120.27,120.0,120.14,73822.0,114.9364,115.0416,114.7834,114.9173,73822.0
2023-08-04 10:55:00,120.08,120.17,119.98,120.01,49328.0,114.8599,114.946,114.7642,114.7929,49328.0
2023-08-04 11:00:00,120.04,120.57,119.94,120.46,81214.0,114.8216,115.3286,114.726,115.2234,81214.0
2023-08-04 11:05:00,120.42,120.84,120.27,120.72,82266.0,115.1851,115.5869,115.0416,115.4721,82266.0
2023-08-04 11:10:00,120.73,121.04,120.48,120.62,89968.0,115.4816,115.7782,115.2425,115.3764,89968.0
2023-08-04 11:15:00,120.63,120.78,120.56,120.76,51459.0,115.386,115.5295,115.319,115.5103,51459.0
2023-08-04 11:20:00,120.76,120.82,120.48,120.77,58467.0,115.5103,115.5677,115.2425,115.5199,58467.0
2023-08-04 11:25:00,120.71,121.23,120.69,121.17,83958.0,115.4625,115.9599,115.4434,115.9025,83958.0
2023-08-04 11:30:00,121.18,121.31,121.06,121.28,118826.0,115.9121,116.0364,115.7973,116.0077,118826.0
2023-08-04 11:35:00,121.25,121.25,121.03,121.08,96788.0,115.979,115.979,115.7686,115.8164,96788.0
2023-08-04 11:40:00,121.09,121.29,120.96,121.11,112122.0,115.826,116.0173,115.7016,115.8451,112122.0
2023-08-04 11:45:00,121.08,121.45,121.02,121.34,67193.0,115.8164,116.1703,115.759,116.0651,67193.0
2023-08-04 11:50:00,121.33,121.65,121.31,121.63,92203.0,116.0556,116.3616,116.0364,116.3425,92203.0
2023-08-04 11:55:00,121.61,121.62,121.4,121.43,48650.0,116.3234,116.3329,116.1225,116.1512,48650.0
2023-08-04 12:00:00,121.41,121.5,121.36,121.5,44396.0,116.1321,116.2182,116.0842,116.2182,44396.0
2023-08-04 12:05:00,121.5,121.56,121.39,121.5,41789.0,116.2182,116.2756,116.1129,116.2182,41789.0
2023-08-04 12:10:00,121.5,121.96,121.48,121.86,117896.0,116.2182,116.6582,116.199,116.5625,117896.0
2023-08-04 12:15:00,121.86,121.87,121.5,121.6,69848.0,116.5625,116.5721,116.2182,116.3138,69848.0
2023-08-04 12:20:00,121.59,121.75,121.54,121.73,49732.0,116.3043,116.4573,116.2564,116.4382,49732.0
2023-08-04 12:25:00,121.73,121.94,121.73,121.91,62969.0,116.4382,116.639,116.4382,116.6103,62969.0
2023-08-04 12:30:00,121.92,121.99,121.72,121.89,66021.0,116.6199,116.6869,116.4286,116.5912,66021.0
2023-08-04 12:35:00,121.89,122.0,121.85,121.95,44640.0,116.5912,116.6964,116.5529,116.6486,44640.0
2023-08-04 12:40:00,121.96,122.0,121.59,121.69,90151.0,116.6582,116.6964,116.3043,116.3999,90151.0
2023-08-04 12:45:00,121.73,121.76,121.49,121.63,41187.0,116.4382,116.4669,116.2086,116.3425,41187.0
2023-08-04 12:50:00,121.64,121.7,121.48,121.51,26309.0,116.3521,116.4095,116.199,116.2277,26309.0
2023-08-04 12:55:00,121.52,121.61,121.45,121.46,36976.0,116.2373,116.3234,116.1703,116.1799,36976.0
2023-08-04 13:00:00,121.46,121.55,121.41,121.47,44975.0,116.1799,116.266,116.1321,116.1895,44975.0
2023-08-04 13:05:00,121.47,121.47,121.27,121.37,84581.0,116.1895,116.1895,115.9982,116.0938,84581.0
2023-08-04 13:10:00,121.36,121.36,121.09,121.15,125894.0,116.0842,116.0842,115.826,115.8834,125894.0
2023-08-04 13:15:00,121.15,121.19,120.96,121.01,118460.0,115.8834,115.9216,115.7016,115.7495,118460.0
2023-08-04 13:20:00,121.03,121.08,120.92,120.95,98168.0,115.7686,115.8164,115.6634,115.6921,98168.0
2023-08-04 13:25:00,120.94,120.96,120.61,120.83,70121.0,115.6825,115.7016,115.3669,115.5773,70121.0
2023-08-04 13:30:00,120.8,121.1,120.8,120.98,43789.0,115.5486,115.8356,115.5486,115.7208,43789.0
2023-08-04 13:35:00,120.98,121.08,120.93,120.99,24675.0,115.7208,115.8164,115.6729,115.7303,24675.0
2023-08-04 13:40:00,120.98,121.05,120.91,121.03,42105.0,115.7208,115.7877,115.6538,115.7686,42105.0
2023-08-04 13:45:00,121.04,121.24,121.04,121.21,40222.0,115.7782,115.9695,115.7782,115.9408,40222.0
2023-08-04 13:50:00,121.2,121.2,120.98,121.06,44764.0,115.9312,115.9312,115.7208,115.7973,44764.0
2023-08-04 13:55:00,121.05,121.05,120.84,120.9,36949.0,115.7877,115.7877,115.5869,115.6442,36949.0
2023-08-04 14:00:00,120.89,120.92,120.49,120.61,84905.0,115.6347,115.6634,115.2521,115.3669,84905.0
2023-08-04 14:05:00,120.6,120.93,120.55,120.93,49790.0,115.3573,115.6729,115.3095,115.6729,49790.0
2023-08-04 14:10:00,120.93,121.15,120.88,120.98,44254.0,115.6729,115.8834,115.6251,115.7208,44254.0
2023-08-04 14:15:00,120.96,120.98,120.5,120.55,55701.0,115.7016,115.7208,115.2616,115.3095,55701.0
2023-08-04 14:20:00,120.56,120.56,120.2,120.22,87219.0,115.319,115.319,114.9747,114.9938,87219.0
2023-08-04 14:25:00,120.22,120.32,120.09,120.28,69572.0,114.9938,115.0895,114.8695,115.0512,69572.0
2023-08-04 14:30:00,120.28,120.66,120.27,120.34,165608.0,115.0512,115.4147,115.0416,115.1086,165608.0
2023-08-04 14:35:00,120.34,120.42,120.1,120.15,53089.0,115.1086,115.1851,114.879,114.9268,53089.0
2023-08-04 14:40:00,120.14,120.35,120.02,120.3,56437.0,114.9173,115.1182,114.8025,115.0703,56437.0
2023-08-04 14:45:00,120.31,120.31,120.13,120.19,43481.0,115.0799,115.0799,114.9077,114.9651,43481.0
2023-08-04 14:50:00,120.19,120.37,120.09,120.11,50664.0,114.9651,115.1373,114.8695,114.8886,50664.0
2023-08-04 14:55:00,120.11,120.36,120.08,120.24,64103.0,114.8886,115.1277,114.8599,115.0129,64103.0
2023-08-04 15:00:00,120.23,120.46,120.22,120.3,93411.0,115.0034,115.2234,114.9938,115.0703,93411.0
2023-08-04 15:05:00,120.28,120.37,120.23,120.33,73882.0,115.0512,115.1373,115.0034,115.099,73882.0
2023-08-04 15:10:00,120.34,120.55,120.28,120.35,45684.0,115.1086,115.3095,115.0512,115.1182,45684.0
2023-08-04 15:15:00,120.36,120.37,119.99,120.03,52399.0,115.1277,115.1373,114.7738,114.8121,52399.0
2023-08-04 15:20:00,120.03,120.23,120.0,120.22,71851.0,114.8121,115.0034,114.7834,114.9938,71851.0
2023-08-04 15:25:00,120.22,120.37,120.18,120.33,80622.0,114.9938,115.1373,114.9555,115.099,80622.0
2023-08-04 15:30:00,120.34,120.41,120.18,120.24,68040.0,115.1086,115.1755,114.9555,115.0129,68040.0
2023-08-04 15:35:00,120.24,120.38,120.2,120.22,95030.0,115.0129,115.1469,114.9747,114.9938,95030.0
2023-08-04 15:40:00,120.22,120.27,120.04,120.07,101017.0,114.9938,115.0416,114.8216,114.8503,101017.0
2023-08-04 15:45:00,120.07,120.34,120.05,120.27,113663.0,114.8503,115.1086,114.8312,115.0416,113663.0
2023-08-04 15:50:00,120.26,120.54,120.18,120.47,205057.0,115.0321,115.2999,114.9555,115.2329,205057.0
2023-08-04 15:55:00,120.47,121.53,120.44,121.51,834062.0,115.2329,116.2469,115.2042,116.2277,834062.0
2023-08-07 09:30:00,122.25,122.74,121.61,121.69,193325.0,116.9356,117.4043,116.3234,116.3999,193325.0
2023-08-07 09:35:00,121.69,121.81,121.21,121.21,76693.0,116.3999,116.5147,115.9408,115.9408,76693.0
2023-08-07 09:40:00,121.17,121.24,120.41,120.61,316861.0,115.9025,115.9695,115.1755,115.3669,316861.0
2023-08-07 09:45:00,120.65,120.96,120.28,120.36,72904.0,115.4051,115.7016,115.0512,115.1277,72904.0
2023-08-07 09:50:00,120.36,120.83,120.29,120.56,67225.0,115.1277,115.5773,115.0608,115.319,67225.0
2023-08-07 09:55:00,120.51,120.61,120.16,120.25,57805.0,115.2712,115.3669,114.9364,115.0225,57805.0
2023-08-07 10:00:00,120.23,120.25,119.93,120.12,57209.0,115.0034,115.0225,114.7164,114.8982,57209.0
2023-08-07 10:05:00,120.12,120.48,119.95,120.46,59073.0,114.8982,115.2425,114.7355,115.2234,59073.0
2023-08-07 10:10:00,120.47,120.57,120.27,120.37,30516.0,115.2329,115.3286,115.0416,115.1373,30516.0
2023-08-07 10:15:00,120.35,120.6,120.3,120.54,50763.0,115.1182,115.3573,115.0703,115.2999,50763.0
2023-08-07 10:20:00,120.56,120.62,120.37,120.59,29842.0,115.319,115.3764,115.1373,115.3477,29842.0
2023-08-07 10:25:00,120.58,120.64,120.37,120.46,28640.0,115.3382,115.3955,115.1373,115.2234,28640.0
2023-08-07 10:30:00,120.44,120.47,120.24,120.34,35060.0,115.2042,115.2329,115.0129,115.1086,35060.0
2023-08-07 10:35:00,120.34,120.42,120.18,120.21,29361.0,115.1086,115.1851,114.9555,114.9842,29361.0
2023-08-07 10:40:00,120.2,120.36,120.05,120.09,30662.0,114.9747,115.1277,114.8312,114.8695,30662.0
2023-08-07 10:45:00,120.08,120.19,119.97,120.17,35951.0,114.8599,114.9651,114.7547,114.946,35951.0
2023-08-07 10:50:00,120.18,120.19,119.66,119.66,39211.0,114.9555,114.9651,114.4582,114.4582,39211.0
2023-08-07 10:55:00,119.67,119.68,119.3,119.33,78149.0,114.4677,114.4773,114.1138,114.1425,78149.0
2023-08-07 11:00:00,119.32,119.34,119.11,119.17,81376.0,114.1329,114.1521,113.9321,113.9895,81376.0
2023-08-07 11:05:00,119.16,119.28,118.9,119.05,119459.0,113.9799,114.0947,113.7312,113.8747,119459.0
2023-08-07 11:10:00,119.06,119.4,119.03,119.27,59620.0,113.8842,114.2095,113.8555,114.0851,59620.0
2023-08-07 11:15:00,119.24,119.45,118.99,119.05,41568.0,114.0564,114.2573,113.8173,113.8747,41568.0
2023-08-07 11:20:00,119.09,119.32,119.03,119.13,59526.0,113.9129,114.1329,113.8555,113.9512,59526.0
2023-08-07 11:25:00,119.14,119.14,118.89,119.07,68493.0,113.9608,113.9608,113.7216,113.8938,68493.0
2023-08-07 11:30:00,119.07,119.3,119.04,119.28,43077.0,113.8938,114.1138,113.8651,114.0947,43077.0
2023-08-07 11:35:00,119.27,119.34,118.92,119.08,63208.0,114.0851,114.1521,113.7503,113.9034,63208.0
2023-08-07 11:40:00,119.12,119.2,118.93,119.01,42869.0,113.9416,114.0181,113.7599,113.8364,42869.0
2023-08-07 11:45:00,118.99,119.16,118.9,119.16,36624.0,113.8173,113.9799,113.7312,113.9799,36624.0
2023-08-07 11:50:00,119.16,119.18,119.03,119.14,43253.0,113.9799,113.999,113.8555,113.9608,43253.0
2023-08-07 11:55:00,119.15,119.38,119.13,119.32,50693.0,113.9703,114.1903,113.9512,114.1329,50693.0
2023-08-07 12:00:00,119.32,119.41,119.18,119.19,30224.0,114.1329,114.219,113.999,114.0086,30224.0
2023-08-07 12:05:00,119.2,119.24,119.02,119.11,74469.0,114.0181,114.0564,113.846,113.9321,74469.0
2023-08-07 12:10:00,119.11,119.19,118.98,119.08,18976.0,113.9321,114.0086,113.8077,113.9034,18976.0
2023-08-07 12:15:00,119.07,119.15,119.02,119.12,16703.0,113.8938,113.9703,113.846,113.9416,16703.0
2023-08-07 12:20:00,119.09,119.19,118.86,118.93,29032.0,113.9129,114.0086,113.6929,113.7599,29032.0
2023-08-07 12:25:00,118.91,119.05,118.84,118.99,21418.0,113.7408,113.8747,113.6738,113.8173,21418.0
2023-08-07 12:30:00,119.01,119.05,118.81,118.86,24868.0,113.8364,113.8747,113.6451,113.6929,24868.0
2023-08-07 12:35:00,118.86,118.95,118.73,118.74,18689.0,113.6929,113.779,113.5686,113.5781,18689.0
2023-08-07 12:40:00,118.72,118.81,118.68,118.7,32664.0,113.559,113.6451,113.5208,113.5399,32664.0
2023-08-07 12:45:00,118.68,118.75,118.61,118.72,27604.0,113.5208,113.5877,113.4538,113.559,27604.0
2023-08-07 12:50:00,118.72,119.05,118.71,119.0,31348.0,113.559,113.8747,113.5494,113.8268,31348.0
2023-08-07 12:55:00,119.0,119.02,118.74,118.8,46497.0,113.8268,113.846,113.5781,113.6355,46497.0
2023-08-07 13:00:00,118.79,118.8,118.54,118.59,36724.0,113.626,113.6355,113.3868,113.4347,36724.0
2023-08-07 13:05:00,118.6,118.68,118.47,118.53,49722.0,113.4442,113.5208,113.3199,113.3773,49722.0
2023-08-07 13:10:00,118.51,118.75,118.48,118.51,73162.0,113.3581,113.5877,113.3294,113.3581,73162.0
2023-08-07 13:15:00,118.51,118.61,118.46,118.61,43769.0,113.3581,113.4538,113.3103,113.4538,43769.0
2023-08-07 13:20:00,118.6,118.63,118.41,118.42,30451.0,113.4442,113.4729,113.2625,113.2721,30451.0
2023-08-07 13:25:00,118.42,118.46,118.24,118.38,38815.0,113.2721,113.3103,113.0999,113.2338,38815.0
2023-08-07 13:30:00,118.41,118.47,118.35,118.39,38735.0,113.2625,113.3199,113.2051,113.2434,38735.0
2023-08-07 13:35:00,118.4,118.48,118.27,118.3,46531.0,113.2529,113.3294,113.1286,113.1573,46531.0
2023-08-07 13:40:00,118.28,118.42,118.18,118.2,37969.0,113.1381,113.2721,113.0425,113.0616,37969.0
2023-08-07 13:45:00,118.17,118.21,117.96,118.06,99125.0,113.0329,113.0712,112.8321,112.9277,99125.0
2023-08-07 13:50:00,118.06,118.2,117.92,118.19,58526.0,112.9277,113.0616,112.7938,113.0521,58526.0
2023-08-07 13:55:00,118.22,118.27,118.03,118.27,27478.0,113.0808,113.1286,112.899,113.1286,27478.0
2023-08-07 14:00:00,118.26,118.35,118.24,118.31,38591.0,113.119,113.2051,113.0999,113.1668,38591.0
2023-08-07 14:05:00,118.32,118.49,118.28,118.46,46486.0,113.1764,113.339,113.1381,113.3103,46486.0
2023-08-07 14:10:00,118.46,118.58,118.39,118.52,35329.0,113.3103,113.4251,113.2434,113.3677,35329.0
2023-08-07 14:15:00,118.56,118.65,118.5,118.61,33960.0,113.406,113.4921,113.3486,113.4538,33960.0
2023-08-07 14:20:00,118.57,118.6,118.49,118.53,22918.0,113.4155,113.4442,113.339,113.3773,22918.0
2023-08-07 14:25:00,118.53,118.55,118.36,118.46,23614.0,113.3773,113.3964,113.2147,113.3103,23614.0
2023-08-07 14:30:00,118.47,118.67,118.47,118.64,37462.0,113.3199,113.5112,113.3199,113.4825,37462.0
2023-08-07 14:35:00,118.66,118.73,118.48,118.48,36744.0,113.5016,113.5686,113.3294,113.3294,36744.0
2023-08-07 14:40:00,118.48,118.53,118.42,118.49,43296.0,113.3294,113.3773,113.2721,113.339,43296.0
2023-08-07 14:45:00,118.48,118.51,118.37,118.49,33322.0,113.3294,113.3581,113.2242,113.339,33322.0
2023-08-07 14:50:00,118.51,118.53,118.39,118.48,29195.0,113.3581,113.3773,113.2434,113.3294,29195.0
2023-08-07 14:55:00,118.49,118.67,118.46,118.53,19030.0,113.339,113.5112,113.3103,113.3773,19030.0
2023-08-07 15:00:00,118.54,118.56,118.31,118.33,47184.0,113.3868,113.406,113.1668,113.186,47184.0
2023-08-07 15:05:00,118.32,118.53,118.3,118.47,40979.0,113.1764,113.3773,113.1573,113.3199,40979.0
2023-08-07 15:10:00,118.46,118.62,118.46,118.56,41596.0,113.3103,113.4634,113.3103,113.406,41596.0
2023-08-07 15:15:00,118.56,118.71,118.51,118.7,53576.0,113.406,113.5494,113.3581,113.5399,53576.0
2023-08-07 15:20:00,118.68,118.79,118.44,118.5,149709.0,113.5208,113.626,113.2912,113.3486,149709.0
2023-08-07 15:25:00,118.5,118.77,118.36,118.45,53438.0,113.3486,113.6068,113.2147,113.3008,53438.0
2023-08-07 15:30:00,118.46,118.72,118.45,118.7,61310.0,113.3103,113.559,113.3008,113.5399,61310.0
2023-08-07 15:35:00,118.72,118.9,118.72,118.9,54264.0,113.559,113.7312,113.559,113.7312,54264.0
2023-08-07 15:40:00,118.89,118.97,118.8,118.8,66349.0,113.7216,113.7981,113.6355,113.6355,66349.0
2023-08-07 15:45:00,118.8,119.05,118.77,119.0,89600.0,113.6355,113.8747,113.6068,113.8268,89600.0
2023-08-07 15:50:00,119.0,119.31,118.94,119.24,115144.0,113.8268,114.1234,113.7695,114.0564,115144.0
2023-08-07 15:55:00,119.23,119.48,119.23,119.35,428789.0,114.0468,114.286,114.0468,114.1616,428789.0
2023-08-08 09:30:00,117.0,117.22,116.24,116.53,261359.0,111.9138,112.1242,111.1868,111.4642,261359.0
2023-08-08 09:35:00,116.5,116.77,116.16,116.64,88000.0,111.4355,111.6938,111.1103,111.5694,88000.0
2023-08-08 09:40:00,116.64,116.77,116.34,116.45,65663.0,111.5694,111.6938,111.2825,111.3877,65663.0
2023-08-08 09:45:00,116.44,116.46,116.1,116.18,90620.0,111.3781,111.3973,111.0529,111.1294,90620.0
2023-08-08 09:50:00,116.19,116.47,116.05,116.4,79223.0,111.139,111.4068,111.0051,111.3399,79223.0
2023-08-08 09:55:00,116.4,116.85,116.39,116.54,110975.0,111.3399,111.7703,111.3303,111.4738,110975.0
2023-08-08 10:00:00,116.57,116.82,116.5,116.75,129640.0,111.5025,111.7416,111.4355,111.6747,129640.0
2023-08-08 10:05:00,116.71,116.81,115.95,116.39,403742.0,111.6364,111.732,110.9094,111.3303,403742.0
2023-08-08 10:10:00,116.39,116.84,116.16,116.71,68582.0,111.3303,111.7607,111.1103,111.6364,68582.0
2023-08-08 10:15:00,116.66,116.96,116.62,116.73,57962.0,111.5886,111.8755,111.5503,111.6555,57962.0
2023-08-08 10:20:00,116.73,116.8,116.34,116.48,68463.0,111.6555,111.7225,111.2825,111.4164,68463.0
2023-08-08 10:25:00,116.48,116.91,116.45,116.87,76789.0,111.4164,111.8277,111.3877,111.7894,76789.0
2023-08-08 10:30:00,116.85,116.85,116.3,116.41,72618.0,111.7703,111.7703,111.2442,111.3494,72618.0
2023-08-08 10:35:00,116.42,116.59,116.21,116.27,68690.0,111.359,111.5216,111.1581,111.2155,68690.0
2023-08-08 10:40:00,116.27,116.51,116.2,116.46,62063.0,111.2155,111.4451,111.1486,111.3973,62063.0
2023-08-08 10:45:00,116.47,116.47,116.15,116.28,61822.0,111.4068,111.4068,111.1007,111.2251,61822.0
2023-08-08 10:50:00,116.26,116.47,116.24,116.46,51730.0,111.206,111.4068,111.1868,111.3973,51730.0
2023-08-08 10:55:00,116.44,116.53,116.16,116.17,47050.0,111.3781,111.4642,111.1103,111.1199,47050.0
2023-08-08 11:00:00,116.16,116.32,116.08,116.16,69629.0,111.1103,111.2633,111.0338,111.1103,69629.0
2023-08-08 11:05:00,116.15,116.24,116.03,116.16,70581.0,111.1007,111.1868,110.986,111.1103,70581.0
2023-08-08 11:10:00,116.15,116.15,115.96,116.1,94626.0,111.1007,111.1007,110.919,111.0529,94626.0
2023-08-08 11:15:00,116.1,116.34,116.05,116.17,43377.0,111.0529,111.2825,111.0051,111.1199,43377.0
2023-08-08 11:20:00,116.18,116.31,116.07,116.31,43849.0,111.1294,111.2538,111.0242,111.2538,43849.0
2023-08-08 11:25:00,116.29,116.41,116.1,116.34,54374.0,111.2347,111.3494,111.0529,111.2825,54374.0
2023-08-08 11:30:00,116.33,116.36,116.23,116.3,59451.0,111.2729,111.3016,111.1773,111.2442,59451.0
2023-08-08 11:35:00,116.27,116.66,116.26,116.5,38429.0,111.2155,111.5886,111.206,111.4355,38429.0
2023-08-08 11:40:00,116.53,116.53,116.33,116.43,30002.0,111.4642,111.4642,111.2729,111.3686,30002.0
2023-08-08 11:45:00,116.41,116.73,116.39,116.63,35508.0,111.3494,111.6555,111.3303,111.5599,35508.0
2023-08-08 11:50:00,116.62,116.84,116.61,116.77,30922.0,111.5503,111.7607,111.5407,111.6938,30922.0
2023-08-08 11:55:00,116.75,116.91,116.73,116.76,25370.0,111.6747,111.8277,111.6555,111.6842,25370.0
2023-08-08 12:00:00,116.76,116.83,116.65,116.65,33231.0,111.6842,111.7512,111.579,111.579,33231.0
2023-08-08 12:05:00,116.66,116.87,116.65,116.83,24225.0,111.5886,111.7894,111.579,111.7512,24225.0
2023-08-08 12:10:00,116.84,116.85,116.63,116.71,49949.0,111.7607,111.7703,111.5599,111.6364,49949.0
2023-08-08 12:15:00,116.72,116.93,116.68,116.89,42235.0,111.646,111.8468,111.6077,111.8086,42235.0
2023-08-08 12:20:00,116.88,116.88,116.64,116.82,19240.0,111.799,111.799,111.5694,111.7416,19240.0
2023-08-08 12:25:00,116.83,116.86,116.69,116.76,26506.0,111.7512,111.7799,111.6173,111.6842,26506.0
2023-08-08 12:30:00,116.75,116.91,116.71,116.89,25684.0,111.6747,111.8277,111.6364,111.8086,25684.0
2023-08-08 12:35:00,116.88,116.88,116.64,116.7,30691.0,111.799,111.799,111.5694,111.6268,30691.0
2023-08-08 12:40:00,116.71,116.73,116.37,116.37,29035.0,111.6364,111.6555,111.3112,111.3112,29035.0
2023-08-08 12:45:00,116.38,116.6,116.38,116.57,28997.0,111.3207,111.5312,111.3207,111.5025,28997.0
2023-08-08 12:50:00,116.57,116.66,116.45,116.6,16632.0,111.5025,111.5886,111.3877,111.5312,16632.0
2023-08-08 12:55:00,116.58,116.65,116.53,116.65,15366.0,111.512,111.579,111.4642,111.579,15366.0
2023-08-08 13:00:00,116.63,116.85,116.6,116.76,20031.0,111.5599,111.7703,111.5312,111.6842,20031.0
2023-08-08 13:05:00,116.78,116.8,116.51,116.58,24599.0,111.7034,111.7225,111.4451,111.512,24599.0
2023-08-08 13:10:00,116.59,116.71,116.48,116.67,25811.0,111.5216,111.6364,111.4164,111.5981,25811.0
2023-08-08 13:15:00,116.69,116.88,116.67,116.82,28668.0,111.6173,111.799,111.5981,111.7416,28668.0
2023-08-08 13:20:00,116.82,116.91,116.7,116.75,26471.0,111.7416,111.8277,111.6268,111.6747,26471.0
2023-08-08 13:25:00,116.76,116.77,116.63,116.75,14915.0,111.6842,111.6938,111.5599,111.6747,14915.0
2023-08-08 13:30:00,116.73,116.98,116.72,116.82,24748.0,111.6555,111.8947,111.646,111.7416,24748.0
2023-08-08 13:35:00,116.83,116.85,116.67,116.84,20897.0,111.7512,111.7703,111.5981,111.7607,20897.0
2023-08-08 13:40:00,116.85,116.99,116.78,116.78,24883.0,111.7703,111.9042,111.7034,111.7034,24883.0
2023-08-08 13:45:00,116.76,116.8,116.63,116.67,24646.0,111.6842,111.7225,111.5599,111.5981,24646.0
2023-08-08 13:50:00,116.65,116.89,116.64,116.83,23933.0,111.579,111.8086,111.5694,111.7512,23933.0
2023-08-08 13:55:00,116.84,116.85,116.72,116.81,34191.0,111.7607,111.7703,111.646,111.732,34191.0
2023-08-08 14:00:00,116.81,116.82,116.53,116.67,80286.0,111.732,111.7416,111.4642,111.5981,80286.0
2023-08-08 14:05:00,116.66,116.69,116.51,116.55,39342.0,111.5886,111.6173,111.4451,111.4833,39342.0
2023-08-08 14:10:00,116.54,116.59,116.45,116.5,52459.0,111.4738,111.5216,111.3877,111.4355,52459.0
2023-08-08 14:15:00,116.51,116.82,116.5,116.64,45082.0,111.4451,111.7416,111.4355,111.5694,45082.0
2023-08-08 14:20:00,116.63,116.7,116.56,116.58,34384.0,111.5599,111.6268,111.4929,111.512,34384.0
2023-08-08 14:25:00,116.58,116.68,116.52,116.65,21257.0,111.512,111.6077,111.4547,111.579,21257.0
2023-08-08 14:30:00,116.65,116.86,116.65,116.84,29990.0,111.579,111.7799,111.579,111.7607,29990.0
2023-08-08 14:35:00,116.83,116.84,116.67,116.75,25952.0,111.7512,111.7607,111.5981,111.6747,25952.0
2023-08-08 14:40:00,116.76,116.76,116.59,116.67,17577.0,111.6842,111.6842,111.5216,111.5981,17577.0
2023-08-08 14:45:00,116.68,116.78,116.67,116.78,27140.0,111.6077,111.7034,111.5981,111.7034,27140.0
2023-08-08 14:50:00,116.8,116.84,116.76,116.78,27392.0,111.7225,111.7607,111.6842,111.7034,27392.0
2023-08-08 14:55:00,116.78,117.13,116.74,117.04,55637.0,111.7034,112.0381,111.6651,111.952,55637.0
2023-08-08 15:00:00,117.03,117.19,117.01,117.13,34549.0,111.9425,112.0955,111.9234,112.0381,34549.0
2023-08-08 15:05:00,117.13,117.18,116.99,117.01,31463.0,112.0381,112.086,111.9042,111.9234,31463.0
2023-08-08 15:10:00,117.02,117.24,116.98,117.22,43715.0,111.9329,112.1434,111.8947,112.1242,43715.0
2023-08-08 15:15:00,117.23,117.32,117.21,117.23,43563.0,112.1338,112.2199,112.1147,112.1338,43563.0
2023-08-08 15:20:00,117.23,117.52,117.22,117.52,45542.0,112.1338,112.4112,112.1242,112.4112,45542.0
2023-08-08 15:25:00,117.54,117.66,117.5,117.6,34182.0,112.4303,112.5451,112.3921,112.4877,34182.0
2023-08-08 15:30:00,117.61,117.63,117.44,117.53,47384.0,112.4973,112.5164,112.3347,112.4207,47384.0
2023-08-08 15:35:00,117.53,117.7,117.53,117.63,35479.0,112.4207,112.5834,112.4207,112.5164,35479.0
2023-08-08 15:40:00,117.63,117.86,117.63,117.73,62901.0,112.5164,112.7364,112.5164,112.6121,62901.0
2023-08-08 15:45:00,117.73,117.86,117.66,117.66,80458.0,112.6121,112.7364,112.5451,112.5451,80458.0
2023-08-08 15:50:00,117.65,117.86,117.63,117.74,96331.0,112.5355,112.7364,112.5164,112.6216,96331.0
2023-08-08 15:55:00,117.73,117.88,117.62,117.67,369060.0,112.6121,112.7555,112.5068,112.5547,369060.0
2023-08-09 09:30:00,117.23,117.87,117.01,117.65,137628.0,112.1338,112.746,111.9234,112.5355,137628.0
2023-08-09 09:35:00,117.68,117.71,116.74,116.81,75855.0,112.5642,112.5929,111.6651,111.732,75855.0
2023-08-09 09:40:00,116.9,117.34,116.78,117.02,65792.0,111.8181,112.239,111.7034,111.9329,65792.0
2023-08-09 09:45:00,117.1,117.22,116.93,117.19,69239.0,112.0094,112.1242,111.8468,112.0955,69239.0
2023-08-09 09:50:00,117.19,117.23,116.72,116.8,29032.0,112.0955,112.1338,111.646,111.7225,29032.0
2023-08-09 09:55:00,116.84,117.06,116.79,116.98,22182.0,111.7607,111.9712,111.7129,111.8947,22182.0
2023-08-09 10:00:00,117.02,117.42,116.92,117.37,50573.0,111.9329,112.3155,111.8373,112.2677,50573.0
2023-08-09 10:05:00,117.37,117.52,117.09,117.19,52801.0,112.2677,112.4112,111.9999,112.0955,52801.0
2023-08-09 10:10:00,117.18,117.3,117.12,117.2,37222.0,112.086,112.2007,112.0286,112.1051,37222.0
2023-08-09 10:15:00,117.21,117.38,117.19,117.34,26041.0,112.1147,112.2773,112.0955,112.239,26041.0
2023-08-09 10:20:00,117.33,117.47,117.2,117.44,50286.0,112.2294,112.3634,112.1051,112.3347,50286.0
2023-08-09 10:25:00,117.45,117.77,117.45,117.76,27375.0,112.3442,112.6503,112.3442,112.6407,27375.0
2023-08-09 10:30:00,117.74,117.84,117.54,117.54,28307.0,112.6216,112.7173,112.4303,112.4303,28307.0
2023-08-09 10:35:00,117.53,117.84,117.5,117.77,31004.0,112.4207,112.7173,112.3921,112.6503,31004.0
2023-08-09 10:40:00,117.75,117.78,117.48,117.72,48449.0,112.6312,112.6599,112.3729,112.6025,48449.0
2023-08-09 10:45:00,117.72,117.79,117.6,117.62,22834.0,112.6025,112.6694,112.4877,112.5068,22834.0
2023-08-09 10:50:00,117.61,117.65,117.29,117.33,23859.0,112.4973,112.5355,112.1912,112.2294,23859.0
2023-08-09 10:55:00,117.3,117.37,117.12,117.16,60844.0,112.2007,112.2677,112.0286,112.0668,60844.0
2023-08-09 11:00:00,117.14,117.23,116.99,117.15,49433.0,112.0477,112.1338,111.9042,112.0573,49433.0
2023-08-09 11:05:00,117.16,117.16,116.94,117.09,35534.0,112.0668,112.0668,111.8564,111.9999,35534.0
2023-08-09 11:10:00,117.06,117.16,116.8,116.87,33771.0,111.9712,112.0668,111.7225,111.7894,33771.0
2023-08-09 11:15:00,116.86,117.07,116.77,116.86,60177.0,111.7799,111.9807,111.6938,111.7799,60177.0
2023-08-09 11:20:00,116.82,116.97,116.68,116.93,52896.0,111.7416,111.8851,111.6077,111.8468,52896.0
2023-08-09 11:25:00,116.93,117.06,116.83,116.98,64042.0,111.8468,111.9712,111.7512,111.8947,64042.0
2023-08-09 11:30:00,116.94,117.15,116.93,117.13,31215.0,111.8564,112.0573,111.8468,112.0381,31215.0
2023-08-09 11:35:00,117.12,117.19,117.02,117.17,15296.0,112.0286,112.0955,111.9329,112.0764,15296.0
2023-08-09 11:40:00,117.18,117.27,117.05,117.16,42727.0,112.086,112.172,111.9616,112.0668,42727.0
2023-08-09 11:45:00,117.13,117.29,117.09,117.19,26242.0,112.0381,112.1912,111.9999,112.0955,26242.0
2023-08-09 11:50:00,117.24,117.28,116.97,117.02,23377.0,112.1434,112.1816,111.8851,111.9329,23377.0
2023-08-09 11:55:00,117.02,117.24,116.84,117.19,32741.0,111.9329,112.1434,111.7607,112.0955,32741.0
2023-08-09 12:00:00,117.17,117.27,117.15,117.18,16260.0,112.0764,112.172,112.0573,112.086,16260.0
2023-08-09 12:05:00,117.18,117.3,117.14,117.26,16666.0,112.086,112.2007,112.0477,112.1625,16666.0
2023-08-09 12:10:00,117.28,117.34,117.18,117.33,10910.0,112.1816,112.239,112.086,112.2294,10910.0
2023-08-09 12:15:00,117.36,117.39,117.15,117.19,45460.0,112.2581,112.2868,112.0573,112.0955,45460.0
2023-08-09 12:20:00,117.18,117.26,117.05,117.26,21804.0,112.086,112.1625,111.9616,112.1625,21804.0
2023-08-09 12:25:00,117.27,117.29,117.18,117.18,11449.0,112.172,112.1912,112.086,112.086,11449.0
2023-08-09 12:30:00,117.15,117.36,117.15,117.34,15145.0,112.0573,112.2581,112.0573,112.239,15145.0
2023-08-09 12:35:00,117.34,117.34,117.16,117.25,14521.0,112.239,112.239,112.0668,112.1529,14521.0
2023-08-09 12:40:00,117.23,117.29,117.13,117.13,16570.0,112.1338,112.1912,112.0381,112.0381,16570.0
2023-08-09 12:45:00,117.12,117.22,117.08,117.18,16339.0,112.0286,112.1242,111.9903,112.086,16339.0
2023-08-09 12:50:00,117.18,117.19,116.95,116.97,17193.0,112.086,112.0955,111.866,111.8851,17193.0
2023-08-09 12:55:00,116.99,117.0,116.85,116.89,17298.0,111.9042,111.9138,111.7703,111.8086,17298.0
2023-08-09 13:00:00,116.89,117.05,116.83,117.0,13729.0,111.8086,111.9616,111.7512,111.9138,13729.0
2023-08-09 13:05:00,117.01,117.11,116.99,117.06,15780.0,111.9234,112.019,111.9042,111.9712,15780.0
2023-08-09 13:10:00,117.04,117.26,117.03,117.23,13420.0,111.952,112.1625,111.9425,112.1338,13420.0
2023-08-09 13:15:00,117.23,117.35,117.07,117.17,29820.0,112.1338,112.2486,111.9807,112.0764,29820.0
2023-08-09 13:20:00,117.18,117.2,117.09,117.16,14355.0,112.086,112.1051,111.9999,112.0668,14355.0
2023-08-09 13:25:00,117.15,117.24,117.13,117.2,11313.0,112.0573,112.1434,112.0381,112.1051,11313.0
2023-08-09 13:30:00,117.22,117.31,117.18,117.2,18001.0,112.1242,112.2103,112.086,112.1051,18001.0
2023-08-09 13:35:00,117.21,117.25,117.18,117.23,41600.0,112.1147,112.1529,112.086,112.1338,41600.0
2023-08-09 13:40:00,117.24,117.27,117.13,117.23,10095.0,112.1434,112.172,112.0381,112.1338,10095.0
2023-08-09 13:45:00,117.21,117.26,117.11,117.12,17450.0,112.1147,112.1625,112.019,112.0286,17450.0
2023-08-09 13:50:00,117.07,117.21,117.06,117.21,11429.0,111.9807,112.1147,111.9712,112.1147,11429.0
2023-08-09 13:55:00,117.16,117.22,117.11,117.15,13634.0,112.0668,112.1242,112.019,112.0573,13634.0
2023-08-09 14:00:00,117.13,117.24,117.08,117.23,6045.0,112.0381,112.1434,111.9903,112.1338,6045.0
2023-08-09 14:05:00,117.23,117.28,117.18,117.22,13237.0,112.1338,112.1816,112.086,112.1242,13237.0
2023-08-09 14:10:00,117.19,117.31,117.12,117.29,19516.0,112.0955,112.2103,112.0286,112.1912,19516.0
2023-08-09 14:15:00,117.29,117.48,117.28,117.41,28819.0,112.1912,112.3729,112.1816,112.306,28819.0
2023-08-09 14:20:00,117.42,117.53,117.41,117.49,9456.0,112.3155,112.4207,112.306,112.3825,9456.0
2023-08-09 14:25:00,117.48,117.71,117.47,117.69,21248.0,112.3729,112.5929,112.3634,112.5738,21248.0
2023-08-09 14:30:00,117.74,117.84,117.71,117.71,19164.0,112.6216,112.7173,112.5929,112.5929,19164.0
2023-08-09 14:35:00,117.75,117.98,117.75,117.9,37043.0,112.6312,112.8512,112.6312,112.7747,37043.0
2023-08-09 14:40:00,117.89,118.02,117.84,117.92,25273.0,112.7651,112.8894,112.7173,112.7938,25273.0
2023-08-09 14:45:00,117.91,118.11,117.88,118.07,21911.0,112.7842,112.9755,112.7555,112.9373,21911.0
2023-08-09 14:50:00,118.08,118.1,117.82,117.85,34183.0,112.9468,112.966,112.6981,112.7268,34183.0
2023-08-09 14:55:00,117.87,117.93,117.76,117.77,31311.0,112.746,112.8034,112.6407,112.6503,31311.0
2023-08-09 15:00:00,117.83,117.83,117.68,117.79,20327.0,112.7077,112.7077,112.5642,112.6694,20327.0
2023-08-09 15:05:00,117.8,117.85,117.53,117.55,20859.0,112.679,112.7268,112.4207,112.4399,20859.0
2023-08-09 15:10:00,117.53,117.53,117.35,117.41,20571.0,112.4207,112.4207,112.2486,112.306,20571.0
2023-08-09 15:15:00,117.39,117.4,117.28,117.37,16199.0,112.2868,112.2964,112.1816,112.2677,16199.0
2023-08-09 15:20:00,117.36,117.44,117.34,117.38,26252.0,112.2581,112.3347,112.239,112.2773,26252.0
2023-08-09 15:25:00,117.4,117.5,117.24,117.29,31540.0,112.2964,112.3921,112.1434,112.1912,31540.0
2023-08-09 15:30:00,117.28,117.44,117.25,117.32,27706.0,112.1816,112.3347,112.1529,112.2199,27706.0
2023-08-09 15:35:00,117.33,117.49,117.31,117.32,23676.0,112.2294,112.3825,112.2103,112.2199,23676.0
2023-08-09 15:40:00,117.33,117.4,117.27,117.27,25694.0,112.2294,112.2964,112.172,112.172,25694.0
2023-08-09 15:45:00,117.26,117.27,116.89,117.0,61436.0,112.1625,112.172,111.8086,111.9138,61436.0
2023-08-09 15:50:00,116.96,117.12,116.83,116.95,80318.0,111.8755,112.0286,111.7512,111.866,80318.0
2023-08-09 15:55:00,116.94,116.94,116.52,116.59,504347.0,111.8564,111.8564,111.4547,111.5216,504347.0
2023-08-10 09:30:00,117.58,117.73,117.12,117.5,163572.0,112.4686,112.6121,112.0286,112.3921,163572.0
2023-08-10 09:35:00,117.53,117.98,117.43,117.64,53080.0,112.4207,112.8512,112.3251,112.526,53080.0
2023-08-10 09:40:00,117.68,117.75,117.25,117.32,29004.0,112.5642,112.6312,112.1529,112.2199,29004.0
2023-08-10 09:45:00,117.43,118.06,117.43,117.96,90064.0,112.3251,112.9277,112.3251,112.8321,90064.0
2023-08-10 09:50:00,118.0,118.02,117.82,118.0,24509.0,112.8703,112.8894,112.6981,112.8703,24509.0
2023-08-10 09:55:00,118.02,118.27,117.92,118.22,50819.0,112.8894,113.1286,112.7938,113.0808,50819.0
2023-08-10 10:00:00,118.2,118.31,118.02,118.14,58544.0,113.0616,113.1668,112.8894,113.0042,58544.0
2023-08-10 10:05:00,118.17,118.31,118.01,118.23,47404.0,113.0329,113.1668,112.8799,113.0903,47404.0
2023-08-10 10:10:00,118.17,118.32,118.01,118.15,38257.0,113.0329,113.1764,112.8799,113.0138,38257.0
2023-08-10 10:15:00,118.17,118.4,118.05,118.37,67572.0,113.0329,113.2529,112.9181,113.2242,67572.0
2023-08-10 10:20:00,118.39,118.39,118.15,118.19,75080.0,113.2434,113.2434,113.0138,113.0521,75080.0
2023-08-10 10:25:00,118.23,118.28,117.82,117.92,83011.0,113.0903,113.1381,112.6981,112.7938,83011.0
2023-08-10 10:30:00,117.9,118.13,117.85,118.07,45603.0,112.7747,112.9947,112.7268,112.9373,45603.0
2023-08-10 10:35:00,118.07,118.07,117.66,117.7,48521.0,112.9373,112.9373,112.5451,112.5834,48521.0
2023-08-10 10:40:00,117.65,117.65,117.41,117.52,60085.0,112.5355,112.5355,112.306,112.4112,60085.0
2023-08-10 10:45:00,117.53,117.53,117.14,117.36,71844.0,112.4207,112.4207,112.0477,112.2581,71844.0
2023-08-10 10:50:00,117.35,117.46,117.2,117.37,33265.0,112.2486,112.3538,112.1051,112.2677,33265.0
2023-08-10 10:55:00,117.35,117.58,117.3,117.41,50742.0,112.2486,112.4686,112.2007,112.306,50742.0
2023-08-10 11:00:00,117.4,117.45,116.88,116.95,47249.0,112.2964,112.3442,111.799,111.866,47249.0
2023-08-10 11:05:00,116.93,117.29,116.74,117.18,52268.0,111.8468,112.1912,111.6651,112.086,52268.0
2023-08-10 11:10:00,117.14,117.2,116.89,116.9,65220.0,112.0477,112.1051,111.8086,111.8181,65220.0
2023-08-10 11:15:00,116.89,116.9,116.54,116.54,40332.0,111.8086,111.8181,111.4738,111.4738,40332.0
2023-08-10 11:20:00,116.57,116.57,116.34,116.47,48414.0,111.5025,111.5025,111.2825,111.4068,48414.0
2023-08-10 11:25:00,116.49,116.71,116.47,116.59,66775.0,111.426,111.6364,111.4068,111.5216,66775.0
2023-08-10 11:30:00,116.59,116.74,116.5,116.73,50625.0,111.5216,111.6651,111.4355,111.6555,50625.0
2023-08-10 11:35:00,116.74,116.93,116.63,116.89,31087.0,111.6651,111.8468,111.5599,111.8086,31087.0
2023-08-10 11:40:00,116.88,116.91,116.44,116.56,36682.0,111.799,111.8277,111.3781,111.4929,36682.0
2023-08-10 11:45:00,116.58,116.58,116.26,116.37,27959.0,111.512,111.512,111.206,111.3112,27959.0
2023-08-10 11:50:00,116.34,116.35,115.9,115.98,70475.0,111.2825,111.292,110.8616,110.9381,70475.0
2023-08-10 11:55:00,115.98,116.25,115.91,116.23,27765.0,110.9381,111.1964,110.8712,111.1773,27765.0
2023-08-10 12:00:00,116.2,116.23,115.99,116.18,19912.0,111.1486,111.1773,110.9477,111.1294,19912.0
2023-08-10 12:05:00,116.18,116.25,116.05,116.12,15868.0,111.1294,111.1964,111.0051,111.072,15868.0
2023-08-10 12:10:00,116.12,116.2,115.98,116.07,16655.0,111.072,111.1486,110.9381,111.0242,16655.0
2023-08-10 12:15:00,116.02,116.08,115.91,115.94,27865.0,110.9764,111.0338,110.8712,110.8999,27865.0
2023-08-10 12:20:00,115.97,116.13,115.84,115.99,27656.0,110.9286,111.0816,110.8042,110.9477,27656.0
2023-08-10 12:25:00,115.95,116.18,115.73,116.18,58175.0,110.9094,111.1294,110.699,111.1294,58175.0
2023-08-10 12:30:00,116.15,116.19,116.04,116.11,29337.0,111.1007,111.139,110.9955,111.0625,29337.0
2023-08-10 12:35:00,116.14,116.35,116.06,116.34,25198.0,111.0912,111.292,111.0146,111.2825,25198.0
2023-08-10 12:40:00,116.31,116.33,116.14,116.25,14291.0,111.2538,111.2729,111.0912,111.1964,14291.0
2023-08-10 12:45:00,116.25,116.39,116.2,116.3,19674.0,111.1964,111.3303,111.1486,111.2442,19674.0
2023-08-10 12:50:00,116.31,116.35,115.93,116.03,20043.0,111.2538,111.292,110.8903,110.986,20043.0
2023-08-10 12:55:00,116.03,116.08,115.75,115.88,31227.0,110.986,111.0338,110.7181,110.8425,31227.0
2023-08-10 13:00:00,115.85,115.99,115.79,115.93,25704.0,110.8138,110.9477,110.7564,110.8903,25704.0
2023-08-10 13:05:00,115.94,116.16,115.94,116.05,18106.0,110.8999,111.1103,110.8999,111.0051,18106.0
2023-08-10 13:10:00,116.06,116.06,115.9,116.02,15347.0,111.0146,111.0146,110.8616,110.9764,15347.0
2023-08-10 13:15:00,116.0,116.13,115.94,116.09,20082.0,110.9573,111.0816,110.8999,111.0433,20082.0
2023-08-10 13:20:00,116.08,116.1,115.83,115.88,24173.0,111.0338,111.0529,110.7946,110.8425,24173.0
2023-08-10 13:25:00,115.88,115.91,115.75,115.87,21519.0,110.8425,110.8712,110.7181,110.8329,21519.0
2023-08-10 13:30:00,115.88,115.88,115.67,115.81,19531.0,110.8425,110.8425,110.6416,110.7755,19531.0
2023-08-10 13:35:00,115.77,115.82,115.67,115.72,23140.0,110.7373,110.7851,110.6416,110.6894,23140.0
2023-08-10 13:40:00,115.73,115.74,115.37,115.42,46965.0,110.699,110.7086,110.3546,110.4025,46965.0
2023-08-10 13:45:00,115.42,115.84,115.39,115.74,25608.0,110.4025,110.8042,110.3738,110.7086,25608.0
2023-08-10 13:50:00,115.72,115.8,115.51,115.57,28945.0,110.6894,110.766,110.4886,110.546,28945.0
2023-08-10 13:55:00,115.52,115.52,115.07,115.25,74114.0,110.4981,110.4981,110.0677,110.2399,74114.0
2023-08-10 14:00:00,115.24,115.48,115.2,115.48,18201.0,110.2303,110.4599,110.192,110.4599,18201.0
2023-08-10 14:05:00,115.48,115.73,115.48,115.64,26708.0,110.4599,110.699,110.4599,110.6129,26708.0
2023-08-10 14:10:00,115.66,115.96,115.63,115.92,35781.0,110.632,110.919,110.6033,110.8807,35781.0
2023-08-10 14:15:00,115.93,116.09,115.76,115.87,26673.0,110.8903,111.0433,110.7277,110.8329,26673.0
2023-08-10 14:20:00,115.86,116.14,115.86,116.06,19952.0,110.8233,111.0912,110.8233,111.0146,19952.0
2023-08-10 14:25:00,116.07,116.17,115.93,116.01,16147.0,111.0242,111.1199,110.8903,110.9668,16147.0
2023-08-10 14:30:00,116.0,116.12,115.9,115.95,18764.0,110.9573,111.072,110.8616,110.9094,18764.0
2023-08-10 14:35:00,115.97,116.14,115.91,116.1,25289.0,110.9286,111.0912,110.8712,111.0529,25289.0
2023-08-10 14:40:00,116.07,116.07,115.83,115.89,29223.0,111.0242,111.0242,110.7946,110.852,29223.0
2023-08-10 14:45:00,115.89,116.15,115.83,115.98,20259.0,110.852,111.1007,110.7946,110.9381,20259.0
2023-08-10 14:50:00,115.97,116.11,115.89,115.95,38119.0,110.9286,111.0625,110.852,110.9094,38119.0
2023-08-10 14:55:00,115.95,116.27,115.92,116.23,42666.0,110.9094,111.2155,110.8807,111.1773,42666.0
2023-08-10 15:00:00,116.25,116.25,115.89,116.02,24948.0,111.1964,111.1964,110.852,110.9764,24948.0
2023-08-10 15:05:00,116.04,116.04,115.89,115.96,19738.0,110.9955,110.9955,110.852,110.919,19738.0
2023-08-10 15:10:00,115.98,116.18,115.98,116.17,25121.0,110.9381,111.1294,110.9381,111.1199,25121.0
2023-08-10 15:15:00,116.16,116.28,116.11,116.18,20016.0,111.1103,111.2251,111.0625,111.1294,20016.0
2023-08-10 15:20:00,116.17,116.22,116.02,116.11,31702.0,111.1199,111.1677,110.9764,111.0625,31702.0
2023-08-10 15:25:00,116.09,116.11,115.9,115.95,28895.0,111.0433,111.0625,110.8616,110.9094,28895.0
2023-08-10 15:30:00,115.92,115.94,115.69,115.71,52639.0,110.8807,110.8999,110.6607,110.6799,52639.0
2023-08-10 15:35:00,115.71,115.87,115.66,115.73,43577.0,110.6799,110.8329,110.632,110.699,43577.0
2023-08-10 15:40:00,115.73,115.74,115.57,115.59,50845.0,110.699,110.7086,110.546,110.5651,50845.0
2023-08-10 15:45:00,115.59,115.85,115.54,115.61,55850.0,110.5651,110.8138,110.5173,110.5842,55850.0
2023-08-10 15:50:00,115.59,115.85,115.48,115.5,144571.0,110.5651,110.8138,110.4599,110.479,144571.0
2023-08-10 15:55:00,115.51,115.73,115.42,115.58,312682.0,110.4886,110.699,110.4025,110.5555,312682.0
2023-08-11 09:30:00,114.0,114.34,113.92,114.04,147195.0,109.0442,109.3694,108.9677,109.0825,147195.0
2023-08-11 09:35:00,113.96,114.3,113.91,113.94,61692.0,109.0059,109.3312,108.9581,108.9868,61692.0
2023-08-11 09:40:00,113.94,114.1,113.72,113.88,102256.0,108.9868,109.1399,108.7764,108.9294,102256.0
2023-08-11 09:45:00,113.88,114.35,113.72,114.24,42045.0,108.9294,109.379,108.7764,109.2738,42045.0
2023-08-11 09:50:00,114.27,114.37,114.04,114.15,44136.0,109.3025,109.3981,109.0825,109.1877,44136.0
2023-08-11 09:55:00,114.15,114.39,114.12,114.22,47181.0,109.1877,109.4172,109.159,109.2546,47181.0
2023-08-11 10:00:00,114.27,114.66,114.2,114.63,48536.0,109.3025,109.6755,109.2355,109.6468,48536.0
2023-08-11 10:05:00,114.6,114.75,114.52,114.57,109576.0,109.6181,109.7616,109.5416,109.5894,109576.0
2023-08-11 10:10:00,114.58,114.83,114.21,114.73,29982.0,109.599,109.8381,109.2451,109.7425,29982.0
2023-08-11 10:15:00,114.77,114.98,114.75,114.83,33319.0,109.7807,109.9816,109.7616,109.8381,33319.0
2023-08-11 10:20:00,114.85,115.3,114.82,115.19,48692.0,109.8573,110.2877,109.8286,110.1825,48692.0
2023-08-11 10:25:00,115.17,115.34,115.1,115.22,19168.0,110.1633,110.3259,110.0964,110.2112,19168.0
2023-08-11 10:30:00,115.22,115.37,115.07,115.09,23001.0,110.2112,110.3546,110.0677,110.0868,23001.0
2023-08-11 10:35:00,115.09,115.39,114.99,115.36,41059.0,110.0868,110.3738,109.9912,110.3451,41059.0
2023-08-11 10:40:00,115.34,115.46,115.11,115.17,43958.0,110.3259,110.4407,110.1059,110.1633,43958.0
2023-08-11 10:45:00,115.16,115.29,115.0,115.2,18904.0,110.1538,110.2781,110.0007,110.192,18904.0
2023-08-11 10:50:00,115.21,115.21,114.9,114.9,43097.0,110.2016,110.2016,109.9051,109.9051,43097.0
2023-08-11 10:55:00,114.91,115.03,114.84,114.87,19950.0,109.9146,110.0294,109.8477,109.8764,19950.0
2023-08-11 11:00:00,114.88,114.93,114.73,114.89,24178.0,109.8859,109.9338,109.7425,109.8955,24178.0
2023-08-11 11:05:00,114.87,114.9,114.69,114.84,25206.0,109.8764,109.9051,109.7042,109.8477,25206.0
2023-08-11 11:10:00,114.85,114.86,114.56,114.63,30399.0,109.8573,109.8668,109.5799,109.6468,30399.0
2023-08-11 11:15:00,114.63,114.71,114.5,114.7,27836.0,109.6468,109.7233,109.5225,109.7138,27836.0
2023-08-11 11:20:00,114.69,114.91,114.65,114.7,27273.0,109.7042,109.9146,109.6659,109.7138,27273.0
2023-08-11 11:25:00,114.69,114.93,114.6,114.83,21476.0,109.7042,109.9338,109.6181,109.8381,21476.0
2023-08-11 11:30:00,114.83,114.94,114.55,114.61,20056.0,109.8381,109.9433,109.5703,109.6277,20056.0
2023-08-11 11:35:00,114.59,114.99,114.59,114.93,18600.0,109.6086,109.9912,109.6086,109.9338,18600.0
2023-08-11 11:40:00,114.91,115.0,114.6,114.86,97889.0,109.9146,110.0007,109.6181,109.8668,97889.0
2023-08-11 11:45:00,114.86,114.86,114.67,114.72,20967.0,109.8668,109.8668,109.6851,109.7329,20967.0
2023-08-11 11:50:00,114.69,114.73,114.51,114.57,52942.0,109.7042,109.7425,109.532,109.5894,52942.0
2023-08-11 11:55:00,114.57,115.0,114.5,114.98,88934.0,109.5894,110.0007,109.5225,109.9816,88934.0
2023-08-11 12:00:00,115.0,115.12,114.89,114.89,41476.0,110.0007,110.1155,109.8955,109.8955,41476.0
2023-08-11 12:05:00,114.87,115.02,114.78,114.83,17137.0,109.8764,110.0199,109.7903,109.8381,17137.0
2023-08-11 12:10:00,114.83,115.02,114.75,115.01,20093.0,109.8381,110.0199,109.7616,110.0103,20093.0
2023-08-11 12:15:00,115.0,115.05,114.8,114.82,22908.0,110.0007,110.0486,109.8094,109.8286,22908.0
2023-08-11 12:20:00,114.82,114.85,114.67,114.71,15257.0,109.8286,109.8573,109.6851,109.7233,15257.0
2023-08-11 12:25:00,114.71,114.74,114.54,114.7,31760.0,109.7233,109.752,109.5607,109.7138,31760.0
2023-08-11 12:30:00,114.7,114.77,114.64,114.75,22622.0,109.7138,109.7807,109.6564,109.7616,22622.0
2023-08-11 12:35:00,114.72,114.72,114.52,114.58,16651.0,109.7329,109.7329,109.5416,109.599,16651.0
2023-08-11 12:40:00,114.51,114.56,114.45,114.45,18609.0,109.532,109.5799,109.4746,109.4746,18609.0
2023-08-11 12:45:00,114.46,114.54,114.45,114.48,12297.0,109.4842,109.5607,109.4746,109.5033,12297.0
2023-08-11 12:50:00,114.47,114.48,114.38,114.41,19712.0,109.4938,109.5033,109.4077,109.4364,19712.0
2023-08-11 12:55:00,114.39,114.54,114.36,114.53,17843.0,109.4172,109.5607,109.3886,109.5512,17843.0
2023-08-11 13:00:00,114.54,114.68,114.53,114.54,35336.0,109.5607,109.6946,109.5512,109.5607,35336.0
2023-08-11 13:05:00,114.54,114.54,114.33,114.39,15565.0,109.5607,109.5607,109.3599,109.4172,15565.0
2023-08-11 13:10:00,114.37,114.59,114.33,114.51,52362.0,109.3981,109.6086,109.3599,109.532,52362.0
2023-08-11 13:15:00,114.53,114.65,114.51,114.54,57436.0,109.5512,109.6659,109.532,109.5607,57436.0
2023-08-11 13:20:00,114.53,114.66,114.51,114.57,29383.0,109.5512,109.6755,109.532,109.5894,29383.0
2023-08-11 13:25:00,114.59,114.74,114.58,114.7,26148.0,109.6086,109.752,109.599,109.7138,26148.0
2023-08-11 13:30:00,114.7,114.8,114.69,114.73,20671.0,109.7138,109.8094,109.7042,109.7425,20671.0
2023-08-11 13:35:00,114.73,114.77,114.58,114.62,31538.0,109.7425,109.7807,109.599,109.6372,31538.0
2023-08-11 13:40:00,114.59,114.62,114.4,114.41,23091.0,109.6086,109.6372,109.4268,109.4364,23091.0
2023-08-11 13:45:00,114.45,114.45,114.36,114.44,24920.0,109.4746,109.4746,109.3886,109.4651,24920.0
2023-08-11 13:50:00,114.45,114.47,114.37,114.43,16382.0,109.4746,109.4938,109.3981,109.4555,16382.0
2023-08-11 13:55:00,114.43,114.46,114.33,114.43,19778.0,109.4555,109.4842,109.3599,109.4555,19778.0
2023-08-11 14:00:00,114.43,114.61,114.38,114.54,67310.0,109.4555,109.6277,109.4077,109.5607,67310.0
2023-08-11 14:05:00,114.6,114.71,114.55,114.55,40699.0,109.6181,109.7233,109.5703,109.5703,40699.0
2023-08-11 14:10:00,114.56,114.71,114.56,114.71,14599.0,109.5799,109.7233,109.5799,109.7233,14599.0
2023-08-11 14:15:00,114.72,114.8,114.66,114.77,9568.0,109.7329,109.8094,109.6755,109.7807,9568.0
2023-08-11 14:20:00,114.76,114.87,114.63,114.84,21381.0,109.7712,109.8764,109.6468,109.8477,21381.0
2023-08-11 14:25:00,114.87,114.92,114.79,114.81,24310.0,109.8764,109.9242,109.7999,109.819,24310.0
2023-08-11 14:30:00,114.82,115.05,114.8,114.84,15942.0,109.8286,110.0486,109.8094,109.8477,15942.0
2023-08-11 14:35:00,114.78,114.85,114.69,114.84,25421.0,109.7903,109.8573,109.7042,109.8477,25421.0
2023-08-11 14:40:00,114.85,114.88,114.73,114.79,17039.0,109.8573,109.8859,109.7425,109.7999,17039.0
2023-08-11 14:45:00,114.79,114.81,114.75,114.79,38896.0,109.7999,109.819,109.7616,109.7999,38896.0
2023-08-11 14:50:00,114.79,114.8,114.67,114.71,18938.0,109.7999,109.8094,109.6851,109.7233,18938.0
2023-08-11 14:55:00,114.72,114.81,114.69,114.8,18058.0,109.7329,109.819,109.7042,109.8094,18058.0
2023-08-11 15:00:00,114.77,114.78,114.5,114.51,39047.0,109.7807,109.7903,109.5225,109.532,39047.0
2023-08-11 15:05:00,114.5,114.51,114.26,114.3,114797.0,109.5225,109.532,109.2929,109.3312,114797.0
2023-08-11 15:10:00,114.28,114.32,114.19,114.3,35648.0,109.312,109.3503,109.2259,109.3312,35648.0
2023-08-11 15:15:00,114.29,114.38,114.25,114.31,25807.0,109.3216,109.4077,109.2833,109.3407,25807.0
2023-08-11 15:20:00,114.32,114.42,114.26,114.4,42714.0,109.3503,109.4459,109.2929,109.4268,42714.0
2023-08-11 15:25:00,114.41,114.54,114.39,114.52,34054.0,109.4364,109.5607,109.4172,109.5416,34054.0
2023-08-11 15:30:00,114.49,114.68,114.49,114.65,27802.0,109.5129,109.6946,109.5129,109.6659,27802.0
2023-08-11 15:35:00,114.65,114.67,114.5,114.53,36011.0,109.6659,109.6851,109.5225,109.5512,36011.0
2023-08-11 15:40:00,114.55,114.76,114.47,114.75,64907.0,109.5703,109.7712,109.4938,109.7616,64907.0
2023-08-11 15:45:00,114.75,114.77,114.55,114.59,55855.0,109.7616,109.7807,109.5703,109.6086,55855.0
2023-08-11 15:50:00,114.55,114.61,114.29,114.6,95852.0,109.5703,109.6277,109.3216,109.6181,95852.0
2023-08-11 15:55:00,114.55,114.64,114.45,114.64,244748.0,109.5703,109.6564,109.4746,109.6564,244748.0
2023-08-14 09:30:00,113.81,113.93,113.28,113.45,118034.0,108.8625,108.9772,108.3555,108.5181,118034.0
2023-08-14 09:35:00,113.37,113.6,112.96,113.44,53550.0,108.4416,108.6616,108.0494,108.5085,53550.0
2023-08-14 09:40:00,113.46,113.63,113.32,113.33,46300.0,108.5277,108.6903,108.3938,108.4033,46300.0
2023-08-14 09:45:00,113.34,113.54,112.97,113.15,45241.0,108.4129,108.6042,108.059,108.2312,45241.0
2023-08-14 09:50:00,113.15,113.15,112.92,112.95,57965.0,108.2312,108.2312,108.0112,108.0398,57965.0
2023-08-14 09:55:00,112.91,113.17,112.86,113.15,71035.0,108.0016,108.2503,107.9538,108.2312,71035.0
2023-08-14 10:00:00,113.14,113.22,112.81,113.11,94753.0,108.2216,108.2981,107.9059,108.1929,94753.0
2023-08-14 10:05:00,113.15,113.32,112.94,113.15,110830.0,108.2312,108.3938,108.0303,108.2312,110830.0
2023-08-14 10:10:00,113.15,113.26,112.96,113.25,59902.0,108.2312,108.3364,108.0494,108.3268,59902.0
2023-08-14 10:15:00,113.31,113.49,113.23,113.37,115654.0,108.3842,108.5564,108.3077,108.4416,115654.0
2023-08-14 10:20:00,113.38,113.58,113.34,113.44,70665.0,108.4512,108.6425,108.4129,108.5085,70665.0
2023-08-14 10:25:00,113.45,113.6,113.27,113.31,45391.0,108.5181,108.6616,108.3459,108.3842,45391.0
2023-08-14 10:30:00,113.33,113.6,113.19,113.6,42371.0,108.4033,108.6616,108.2694,108.6616,42371.0
2023-08-14 10:35:00,113.6,113.9,113.58,113.75,79299.0,108.6616,108.9485,108.6425,108.8051,79299.0
2023-08-14 10:40:00,113.75,113.89,113.69,113.73,54897.0,108.8051,108.939,108.7477,108.7859,54897.0
2023-08-14 10:45:00,113.78,114.13,113.75,114.13,71384.0,108.8338,109.1686,108.8051,109.1686,71384.0
2023-08-14 10:50:00,114.13,114.41,114.07,114.31,60490.0,109.1686,109.4364,109.1112,109.3407,60490.0
2023-08-14 10:55:00,114.3,114.35,114.17,114.22,25306.0,109.3312,109.379,109.2068,109.2546,25306.0
2023-08-14 11:00:00,114.24,114.26,114.11,114.21,34490.0,109.2738,109.2929,109.1494,109.2451,34490.0
2023-08-14 11:05:00,114.2,114.22,113.88,113.93,75007.0,109.2355,109.2546,108.9294,108.9772,75007.0
2023-08-14 11:10:00,113.93,113.97,113.75,113.8,59556.0,108.9772,109.0155,108.8051,108.8529,59556.0
2023-08-14 11:15:00,113.75,113.97,113.75,113.97,40451.0,108.8051,109.0155,108.8051,109.0155,40451.0
2023-08-14 11:20:00,113.97,114.0,113.77,113.9,25277.0,109.0155,109.0442,108.8242,108.9485,25277.0
2023-08-14 11:25:00,113.9,114.0,113.85,113.99,26395.0,108.9485,109.0442,108.9007,109.0346,26395.0
2023-08-14 11:30:00,114.0,114.03,113.81,113.86,32190.0,109.0442,109.0729,108.8625,108.9103,32190.0
2023-08-14 11:35:00,113.84,113.94,113.83,113.89,44613.0,108.8912,108.9868,108.8816,108.939,44613.0
2023-08-14 11:40:00,113.87,113.97,113.82,113.89,37027.0,108.9199,109.0155,108.872,108.939,37027.0
2023-08-14 11:45:00,113.9,114.38,113.87,114.36,35023.0,108.9485,109.4077,108.9199,109.3886,35023.0
2023-08-14 11:50:00,114.38,114.45,114.22,114.23,21492.0,109.4077,109.4746,109.2546,109.2642,21492.0
2023-08-14 11:55:00,114.22,114.25,114.02,114.07,17003.0,109.2546,109.2833,109.0633,109.1112,17003.0
2023-08-14 12:00:00,114.06,114.15,113.98,114.12,22460.0,109.1016,109.1877,109.0251,109.159,22460.0
2023-08-14 12:05:00,114.1,114.17,113.95,113.96,24641.0,109.1399,109.2068,108.9964,109.0059,24641.0
2023-08-14 12:10:00,113.94,114.04,113.89,113.92,19223.0,108.9868,109.0825,108.939,108.9677,19223.0
2023-08-14 12:15:00,113.91,113.94,113.76,113.94,34257.0,108.9581,108.9868,108.8146,108.9868,34257.0
2023-08-14 12:20:00,113.94,113.98,113.67,113.76,69027.0,108.9868,109.0251,108.7285,108.8146,69027.0
2023-08-14 12:25:00,113.81,113.95,113.78,113.86,16010.0,108.8625,108.9964,108.8338,108.9103,16010.0
2023-08-14 12:30:00,113.85,114.0,113.82,113.98,35505.0,108.9007,109.0442,108.872,109.0251,35505.0
2023-08-14 12:35:00,113.98,114.22,113.98,114.11,63866.0,109.0251,109.2546,109.0251,109.1494,63866.0
2023-08-14 12:40:00,114.11,114.17,113.97,114.17,31932.0,109.1494,109.2068,109.0155,109.2068,31932.0
2023-08-14 12:45:00,114.17,114.27,114.11,114.21,23875.0,109.2068,109.3025,109.1494,109.2451,23875.0
2023-08-14 12:50:00,114.22,114.29,114.16,114.24,25176.0,109.2546,109.3216,109.1972,109.2738,25176.0
2023-08-14 12:55:00,114.24,114.33,114.22,114.33,20151.0,109.2738,109.3599,109.2546,109.3599,20151.0
2023-08-14 13:00:00,114.31,114.45,114.3,114.41,29134.0,109.3407,109.4746,109.3312,109.4364,29134.0
2023-08-14 13:05:00,114.4,114.41,114.3,114.4,19179.0,109.4268,109.4364,109.3312,109.4268,19179.0
2023-08-14 13:10:00,114.41,114.5,114.37,114.49,16466.0,109.4364,109.5225,109.3981,109.5129,16466.0
2023-08-14 13:15:00,114.48,114.51,114.4,114.44,22319.0,109.5033,109.532,109.4268,109.4651,22319.0
2023-08-14 13:20:00,114.44,114.52,114.3,114.32,29252.0,109.4651,109.5416,109.3312,109.3503,29252.0
2023-08-14 13:25:00,114.32,114.33,114.21,114.33,35483.0,109.3503,109.3599,109.2451,109.3599,35483.0
2023-08-14 13:30:00,114.33,114.41,114.19,114.22,20542.0,109.3599,109.4364,109.2259,109.2546,20542.0
2023-08-14 13:35:00,114.22,114.24,114.08,114.13,35990.0,109.2546,109.2738,109.1207,109.1686,35990.0
2023-08-14 13:40:00,114.13,114.28,114.1,114.2,50326.0,109.1686,109.312,109.1399,109.2355,50326.0
2023-08-14 13:45:00,114.2,114.38,114.14,114.31,39666.0,109.2355,109.4077,109.1781,109.3407,39666.0
2023-08-14 13:50:00,114.31,114.38,114.27,114.32,28656.0,109.3407,109.4077,109.3025,109.3503,28656.0
2023-08-14 13:55:00,114.31,114.34,114.21,114.33,33904.0,109.3407,109.3694,109.2451,109.3599,33904.0
2023-08-14 14:00:00,114.33,114.37,114.28,114.34,23439.0,109.3599,109.3981,109.312,109.3694,23439.0
2023-08-14 14:05:00,114.36,114.41,114.24,114.29,32015.0,109.3886,109.4364,109.2738,109.3216,32015.0
2023-08-14 14:10:00,114.28,114.34,114.05,114.06,63485.0,109.312,109.3694,109.092,109.1016,63485.0
2023-08-14 14:15:00,114.05,114.21,114.02,114.11,34809.0,109.092,109.2451,109.0633,109.1494,34809.0
2023-08-14 14:20:00,114.11,114.21,114.11,114.14,27634.0,109.1494,109.2451,109.1494,109.1781,27634.0
2023-08-14 14:25:00,114.14,114.17,114.03,114.06,36108.0,109.1781,109.2068,109.0729,109.1016,36108.0
2023-08-14 14:30:00,114.06,114.08,113.88,114.01,50841.0,109.1016,109.1207,108.9294,109.0538,50841.0
2023-08-14 14:35:00,114.03,114.09,113.87,113.89,31076.0,109.0729,109.1303,108.9199,108.939,31076.0
2023-08-14 14:40:00,113.88,114.03,113.84,113.84,54591.0,108.9294,109.0729,108.8912,108.8912,54591.0
2023-08-14 14:45:00,113.82,113.97,113.8,113.94,57172.0,108.872,109.0155,108.8529,108.9868,57172.0
2023-08-14 14:50:00,113.93,113.97,113.85,113.9,54453.0,108.9772,109.0155,108.9007,108.9485,54453.0
2023-08-14 14:55:00,113.89,113.96,113.83,113.9,47690.0,108.939,109.0059,108.8816,108.9485,47690.0
2023-08-14 15:00:00,113.91,114.02,113.85,113.99,50732.0,108.9581,109.0633,108.9007,109.0346,50732.0
2023-08-14 15:05:00,114.0,114.02,113.92,113.98,59189.0,109.0442,109.0633,108.9677,109.0251,59189.0
2023-08-14 15:10:00,113.98,113.98,113.79,113.82,55283.0,109.0251,109.0251,108.8433,108.872,55283.0
2023-08-14 15:15:00,113.8,113.91,113.78,113.9,48720.0,108.8529,108.9581,108.8338,108.9485,48720.0
2023-08-14 15:20:00,113.9,113.94,113.69,113.7,86632.0,108.9485,108.9868,108.7477,108.7572,86632.0
2023-08-14 15:25:00,113.69,113.83,113.64,113.81,93735.0,108.7477,108.8816,108.6999,108.8625,93735.0
2023-08-14 15:30:00,113.82,113.89,113.67,113.77,67391.0,108.872,108.939,108.7285,108.8242,67391.0
2023-08-14 15:35:00,113.77,113.87,113.74,113.79,52111.0,108.8242,108.9199,108.7955,108.8433,52111.0
2023-08-14 15:40:00,113.79,114.2,113.77,114.2,70656.0,108.8433,109.2355,108.8242,109.2355,70656.0
2023-08-14 15:45:00,114.22,114.23,114.02,114.1,118352.0,109.2546,109.2642,109.0633,109.1399,118352.0
2023-08-14 15:50:00,114.11,114.26,113.72,113.85,231151.0,109.1494,109.2929,108.7764,108.9007,231151.0
2023-08-14 15:55:00,113.84,114.09,113.8,114.01,327924.0,108.8912,109.1303,108.8529,109.0538,327924.0
2023-08-15 09:30:00,113.24,113.51,111.78,111.85,296018.0,108.3172,108.5755,106.9207,106.9877,296018.0
2023-08-15 09:35:00,111.87,112.08,111.63,112.05,87835.0,107.0068,107.2077,106.7772,107.179,87835.0
2023-08-15 09:40:00,112.04,112.24,111.9,112.23,92746.0,107.1694,107.3607,107.0355,107.3511,92746.0
2023-08-15 09:45:00,112.21,112.39,111.93,112.24,87084.0,107.332,107.5042,107.0642,107.3607,87084.0
2023-08-15 09:50:00,112.22,112.33,111.92,112.04,115599.0,107.3416,107.4468,107.0546,107.1694,115599.0
2023-08-15 09:55:00,112.06,112.18,111.93,112.09,46015.0,107.1885,107.3033,107.0642,107.2172,46015.0
2023-08-15 10:00:00,112.08,112.19,111.96,112.09,31304.0,107.2077,107.3129,107.0929,107.2172,31304.0
2023-08-15 10:05:00,112.08,112.15,111.69,111.8,71171.0,107.2077,107.2746,106.8346,106.9398,71171.0
2023-08-15 10:10:00,111.8,112.04,111.79,111.84,67936.0,106.9398,107.1694,106.9303,106.9781,67936.0
2023-08-15 10:15:00,111.84,112.14,111.82,112.03,36429.0,106.9781,107.2651,106.959,107.1598,36429.0
2023-08-15 10:20:00,112.04,112.17,111.87,111.99,45572.0,107.1694,107.2938,107.0068,107.1216,45572.0
2023-08-15 10:25:00,111.98,112.19,111.97,112.16,34860.0,107.112,107.3129,107.1025,107.2842,34860.0
2023-08-15 10:30:00,112.14,112.18,111.8,111.88,37723.0,107.2651,107.3033,106.9398,107.0164,37723.0
2023-08-15 10:35:00,111.84,111.97,111.68,111.9,50400.0,106.9781,107.1025,106.8251,107.0355,50400.0
2023-08-15 10:40:00,111.89,111.94,111.67,111.91,50666.0,107.0259,107.0738,106.8155,107.0451,50666.0
2023-08-15 10:45:00,111.91,111.92,111.73,111.86,84394.0,107.0451,107.0546,106.8729,106.9972,84394.0
2023-08-15 10:50:00,111.86,112.04,111.82,111.92,82713.0,106.9972,107.1694,106.959,107.0546,82713.0
2023-08-15 10:55:00,111.93,112.04,111.67,111.67,63639.0,107.0642,107.1694,106.8155,106.8155,63639.0
2023-08-15 11:00:00,111.68,112.04,111.68,112.01,43590.0,106.8251,107.1694,106.8251,107.1407,43590.0
2023-08-15 11:05:00,112.02,112.02,111.83,111.95,28126.0,107.1503,107.1503,106.9685,107.0833,28126.0
2023-08-15 11:10:00,111.97,112.27,111.95,112.18,67716.0,107.1025,107.3894,107.0833,107.3033,67716.0
2023-08-15 11:15:00,112.17,112.2,111.97,112.19,53093.0,107.2938,107.3225,107.1025,107.3129,53093.0
2023-08-15 11:20:00,112.18,112.19,111.9,111.95,45791.0,107.3033,107.3129,107.0355,107.0833,45791.0
2023-08-15 11:25:00,111.97,111.98,111.76,111.9,58740.0,107.1025,107.112,106.9016,107.0355,58740.0
2023-08-15 11:30:00,111.89,111.97,111.77,111.89,44966.0,107.0259,107.1025,106.9111,107.0259,44966.0
2023-08-15 11:35:00,111.88,111.97,111.82,111.84,56919.0,107.0164,107.1025,106.959,106.9781,56919.0
2023-08-15 11:40:00,111.84,111.94,111.66,111.68,64556.0,106.9781,107.0738,106.8059,106.8251,64556.0
2023-08-15 11:45:00,111.67,111.73,111.5,111.61,99270.0,106.8155,106.8729,106.6529,106.7581,99270.0
2023-08-15 11:50:00,111.63,111.75,111.51,111.67,88146.0,106.7772,106.892,106.6624,106.8155,88146.0
2023-08-15 11:55:00,111.69,111.87,111.69,111.83,57019.0,106.8346,107.0068,106.8346,106.9685,57019.0
2023-08-15 12:00:00,111.83,111.94,111.77,111.83,45697.0,106.9685,107.0738,106.9111,106.9685,45697.0
2023-08-15 12:05:00,111.82,111.89,111.65,111.74,46456.0,106.959,107.0259,106.7964,106.8824,46456.0
2023-08-15 12:10:00,111.75,111.82,111.61,111.73,47411.0,106.892,106.959,106.7581,106.8729,47411.0
2023-08-15 12:15:00,111.73,111.83,111.6,111.83,39975.0,106.8729,106.9685,106.7485,106.9685,39975.0
2023-08-15 12:20:00,111.83,111.98,111.81,111.83,24326.0,106.9685,107.112,106.9494,106.9685,24326.0
2023-08-15 12:25:00,111.83,111.83,111.73,111.82,22910.0,106.9685,106.9685,106.8729,106.959,22910.0
2023-08-15 12:30:00,111.83,111.87,111.75,111.77,23078.0,106.9685,107.0068,106.892,106.9111,23078.0
2023-08-15 12:35:00,111.75,111.92,111.7,111.77,22972.0,106.892,107.0546,106.8442,106.9111,22972.0
2023-08-15 12:40:00,111.75,111.79,111.6,111.63,19136.0,106.892,106.9303,106.7485,106.7772,19136.0
2023-08-15 12:45:00,111.62,111.67,111.55,111.6,29655.0,106.7677,106.8155,106.7007,106.7485,29655.0
2023-08-15 12:50:00,111.6,111.64,111.55,111.57,29145.0,106.7485,106.7868,106.7007,106.7198,29145.0
2023-08-15 12:55:00,111.56,111.74,111.51,111.67,36087.0,106.7103,106.8824,106.6624,106.8155,36087.0
2023-08-15 13:00:00,111.65,111.68,111.57,111.59,18735.0,106.7964,106.8251,106.7198,106.739,18735.0
2023-08-15 13:05:00,111.59,111.6,111.52,111.59,22236.0,106.739,106.7485,106.672,106.739,22236.0
2023-08-15 13:10:00,111.59,111.68,111.57,111.65,25822.0,106.739,106.8251,106.7198,106.7964,25822.0
2023-08-15 13:15:00,111.64,111.8,111.64,111.78,21050.0,106.7868,106.9398,106.7868,106.9207,21050.0
2023-08-15 13:20:00,111.76,111.91,111.72,111.84,30864.0,106.9016,107.0451,106.8633,106.9781,30864.0
2023-08-15 13:25:00,111.82,111.82,111.67,111.73,36388.0,106.959,106.959,106.8155,106.8729,36388.0
2023-08-15 13:30:00,111.74,111.85,111.68,111.75,26957.0,106.8824,106.9877,106.8251,106.892,26957.0
2023-08-15 13:35:00,111.76,111.88,111.74,111.77,31880.0,106.9016,107.0164,106.8824,106.9111,31880.0
2023-08-15 13:40:00,111.77,111.78,111.52,111.53,30741.0,106.9111,106.9207,106.672,106.6816,30741.0
2023-08-15 13:45:00,111.53,111.67,111.52,111.58,23850.0,106.6816,106.8155,106.672,106.7294,23850.0
2023-08-15 13:50:00,111.61,111.69,111.54,111.63,28094.0,106.7581,106.8346,106.6911,106.7772,28094.0
2023-08-15 13:55:00,111.63,111.84,111.59,111.76,31625.0,106.7772,106.9781,106.739,106.9016,31625.0
2023-08-15 14:00:00,111.75,111.78,111.66,111.67,23146.0,106.892,106.9207,106.8059,106.8155,23146.0
2023-08-15 14:05:00,111.65,111.8,111.63,111.69,18056.0,106.7964,106.9398,106.7772,106.8346,18056.0
2023-08-15 14:10:00,111.67,111.71,111.47,111.48,39033.0,106.8155,106.8538,106.6242,106.6338,39033.0
2023-08-15 14:15:00,111.5,111.58,111.44,111.52,35226.0,106.6529,106.7294,106.5955,106.672,35226.0
2023-08-15 14:20:00,111.52,111.68,111.52,111.59,29990.0,106.672,106.8251,106.672,106.739,29990.0
2023-08-15 14:25:00,111.6,111.63,111.53,111.62,24214.0,106.7485,106.7772,106.6816,106.7677,24214.0
2023-08-15 14:30:00,111.62,111.84,111.62,111.8,27082.0,106.7677,106.9781,106.7677,106.9398,27082.0
2023-08-15 14:35:00,111.82,111.95,111.81,111.95,49488.0,106.959,107.0833,106.9494,107.0833,49488.0
2023-08-15 14:40:00,111.92,112.1,111.91,112.1,43511.0,107.0546,107.2268,107.0451,107.2268,43511.0
2023-08-15 14:45:00,112.11,112.17,112.03,112.06,20243.0,107.2364,107.2938,107.1598,107.1885,20243.0
2023-08-15 14:50:00,112.07,112.22,112.04,112.16,31999.0,107.1981,107.3416,107.1694,107.2842,31999.0
2023-08-15 14:55:00,112.15,112.22,112.07,112.2,30279.0,107.2746,107.3416,107.1981,107.3225,30279.0
2023-08-15 15:00:00,112.2,112.28,112.16,112.23,28075.0,107.3225,107.399,107.2842,107.3511,28075.0
2023-08-15 15:05:00,112.22,112.24,112.17,112.23,26126.0,107.3416,107.3607,107.2938,107.3511,26126.0
2023-08-15 15:10:00,112.22,112.3,112.05,112.06,31666.0,107.3416,107.4181,107.179,107.1885,31666.0
2023-08-15 15:15:00,112.05,112.06,111.88,111.9,25934.0,107.179,107.1885,107.0164,107.0355,25934.0
2023-08-15 15:20:00,111.89,111.89,111.69,111.74,34330.0,107.0259,107.0259,106.8346,106.8824,34330.0
2023-08-15 15:25:00,111.74,111.76,111.5,111.54,56110.0,106.8824,106.9016,106.6529,106.6911,56110.0
2023-08-15 15:30:00,111.53,111.67,111.39,111.62,63078.0,106.6816,106.8155,106.5477,106.7677,63078.0
2023-08-15 15:35:00,111.62,111.69,111.51,111.55,56948.0,106.7677,106.8346,106.6624,106.7007,56948.0
2023-08-15 15:40:00,111.52,111.61,111.46,111.54,48247.0,106.672,106.7581,106.6146,106.6911,48247.0
2023-08-15 15:45:00,111.54,111.6,111.49,111.55,64022.0,106.6911,106.7485,106.6433,106.7007,64022.0
2023-08-15 15:50:00,111.54,111.84,111.45,111.84,143853.0,106.6911,106.9781,106.6051,106.9781,143853.0
2023-08-15 15:55:00,111.83,111.88,111.64,111.69,341557.0,106.9685,107.0164,106.7868,106.8346,341557.0
2023-08-16 09:30:00,111.35,111.36,110.15,110.28,177577.0,106.5094,106.519,105.3616,105.4859,177577.0
2023-08-16 09:35:00,110.31,110.78,110.16,110.59,89231.0,105.5146,105.9642,105.3711,105.7824,89231.0
2023-08-16 09:40:00,110.61,111.25,110.61,111.21,96262.0,105.8016,106.4137,105.8016,106.3755,96262.0
2023-08-16 09:45:00,111.18,111.59,111.14,111.52,55569.0,106.3468,106.739,106.3085,106.672,55569.0
2023-08-16 09:50:00,111.49,111.7,111.13,111.17,133187.0,106.6433,106.8442,106.299,106.3372,133187.0
2023-08-16 09:55:00,111.1,111.37,111.07,111.28,31757.0,106.2703,106.5285,106.2416,106.4424,31757.0
2023-08-16 10:00:00,111.23,111.25,110.95,110.99,30991.0,106.3946,106.4137,106.1268,106.1651,30991.0
2023-08-16 10:05:00,110.99,111.18,110.9,111.1,54073.0,106.1651,106.3468,106.079,106.2703,54073.0
2023-08-16 10:10:00,111.13,111.27,111.04,111.21,32518.0,106.299,106.4329,106.2129,106.3755,32518.0
2023-08-16 10:15:00,111.19,111.37,111.15,111.3,43568.0,106.3564,106.5285,106.3181,106.4616,43568.0
2023-08-16 10:20:00,111.31,111.48,111.23,111.31,78098.0,106.4711,106.6338,106.3946,106.4711,78098.0
2023-08-16 10:25:00,111.31,111.37,111.25,111.34,86866.0,106.4711,106.5285,106.4137,106.4998,86866.0
2023-08-16 10:30:00,111.32,111.48,111.3,111.38,21381.0,106.4807,106.6338,106.4616,106.5381,21381.0
2023-08-16 10:35:00,111.4,111.63,111.3,111.59,29983.0,106.5572,106.7772,106.4616,106.739,29983.0
2023-08-16 10:40:00,111.64,111.92,111.55,111.91,35868.0,106.7868,107.0546,106.7007,107.0451,35868.0
2023-08-16 10:45:00,111.9,111.9,111.53,111.57,29639.0,107.0355,107.0355,106.6816,106.7198,29639.0
2023-08-16 10:50:00,111.59,111.75,111.58,111.68,16504.0,106.739,106.892,106.7294,106.8251,16504.0
2023-08-16 10:55:00,111.68,111.69,111.55,111.66,21479.0,106.8251,106.8346,106.7007,106.8059,21479.0
2023-08-16 11:00:00,111.66,111.71,111.55,111.65,16169.0,106.8059,106.8538,106.7007,106.7964,16169.0
2023-08-16 11:05:00,111.68,111.72,111.47,111.52,29658.0,106.8251,106.8633,106.6242,106.672,29658.0
2023-08-16 11:10:00,111.5,111.59,111.35,111.44,55630.0,106.6529,106.739,106.5094,106.5955,55630.0
2023-08-16 11:15:00,111.44,111.56,111.39,111.4,26090.0,106.5955,106.7103,106.5477,106.5572,26090.0
2023-08-16 11:20:00,111.4,111.55,111.4,111.45,21085.0,106.5572,106.7007,106.5572,106.6051,21085.0
2023-08-16 11:25:00,111.47,111.47,111.18,111.23,16292.0,106.6242,106.6242,106.3468,106.3946,16292.0
2023-08-16 11:30:00,111.21,111.38,111.16,111.36,40506.0,106.3755,106.5381,106.3277,106.519,40506.0
2023-08-16 11:35:00,111.35,111.49,111.33,111.36,61908.0,106.5094,106.6433,106.4903,106.519,61908.0
2023-08-16 11:40:00,111.36,111.47,111.34,111.43,38821.0,106.519,106.6242,106.4998,106.5859,38821.0
2023-08-16 11:45:00,111.4,111.44,111.23,111.25,100908.0,106.5572,106.5955,106.3946,106.4137,100908.0
2023-08-16 11:50:00,111.22,111.22,111.07,111.14,25568.0,106.3851,106.3851,106.2416,106.3085,25568.0
2023-08-16 11:55:00,111.17,111.29,111.07,111.09,125344.0,106.3372,106.452,106.2416,106.2607,125344.0
2023-08-16 12:00:00,111.06,111.39,111.05,111.3,29961.0,106.232,106.5477,106.2224,106.4616,29961.0
2023-08-16 12:05:00,111.29,111.33,111.15,111.26,27197.0,106.452,106.4903,106.3181,106.4233,27197.0
2023-08-16 12:10:00,111.28,111.29,111.06,111.08,24250.0,106.4424,106.452,106.232,106.2511,24250.0
2023-08-16 12:15:00,111.11,111.12,110.87,110.92,43510.0,106.2798,106.2894,106.0503,106.0981,43510.0
2023-08-16 12:20:00,110.92,111.0,110.88,110.96,35953.0,106.0981,106.1746,106.0598,106.1364,35953.0
2023-08-16 12:25:00,110.95,110.96,110.71,110.83,32729.0,106.1268,106.1364,105.8972,106.012,32729.0
2023-08-16 12:30:00,110.85,110.93,110.79,110.93,29048.0,106.0311,106.1077,105.9737,106.1077,29048.0
2023-08-16 12:35:00,110.92,111.06,110.91,111.02,20589.0,106.0981,106.232,106.0885,106.1937,20589.0
2023-08-16 12:40:00,111.01,111.03,110.9,110.92,26227.0,106.1842,106.2033,106.079,106.0981,26227.0
2023-08-16 12:45:00,110.92,110.92,110.67,110.67,33673.0,106.0981,106.0981,105.859,105.859,33673.0
2023-08-16 12:50:00,110.67,110.67,110.45,110.63,72200.0,105.859,105.859,105.6485,105.8207,72200.0
2023-08-16 12:55:00,110.63,110.73,110.59,110.66,26667.0,105.8207,105.9164,105.7824,105.8494,26667.0
2023-08-16 13:00:00,110.66,110.74,110.59,110.6,24563.0,105.8494,105.9259,105.7824,105.792,24563.0
2023-08-16 13:05:00,110.59,110.63,110.35,110.39,21167.0,105.7824,105.8207,105.5529,105.5911,21167.0
2023-08-16 13:10:00,110.39,110.39,110.24,110.36,35558.0,105.5911,105.5911,105.4477,105.5624,35558.0
2023-08-16 13:15:00,110.36,110.46,110.31,110.35,28271.0,105.5624,105.6581,105.5146,105.5529,28271.0
2023-08-16 13:20:00,110.38,110.46,110.32,110.41,24310.0,105.5816,105.6581,105.5242,105.6103,24310.0
2023-08-16 13:25:00,110.4,110.46,110.33,110.35,17307.0,105.6007,105.6581,105.5337,105.5529,17307.0
2023-08-16 13:30:00,110.33,110.57,110.27,110.54,40089.0,105.5337,105.7633,105.4764,105.7346,40089.0
2023-08-16 13:35:00,110.56,110.58,110.44,110.52,17170.0,105.7537,105.7729,105.639,105.7155,17170.0
2023-08-16 13:40:00,110.5,110.64,110.49,110.54,32991.0,105.6964,105.8303,105.6868,105.7346,32991.0
2023-08-16 13:45:00,110.55,110.93,110.55,110.87,21233.0,105.7442,106.1077,105.7442,106.0503,21233.0
2023-08-16 13:50:00,110.87,110.98,110.77,110.97,25279.0,106.0503,106.1555,105.9546,106.1459,25279.0
2023-08-16 13:55:00,110.96,110.97,110.87,110.88,13737.0,106.1364,106.1459,106.0503,106.0598,13737.0
2023-08-16 14:00:00,110.88,110.88,110.44,110.55,38739.0,106.0598,106.0598,105.639,105.7442,38739.0
2023-08-16 14:05:00,110.59,110.68,110.56,110.64,16438.0,105.7824,105.8685,105.7537,105.8303,16438.0
2023-08-16 14:10:00,110.64,110.71,110.38,110.66,22768.0,105.8303,105.8972,105.5816,105.8494,22768.0
2023-08-16 14:15:00,110.64,110.89,110.62,110.85,19786.0,105.8303,106.0694,105.8111,106.0311,19786.0
2023-08-16 14:20:00,110.89,111.15,110.87,111.09,46303.0,106.0694,106.3181,106.0503,106.2607,46303.0
2023-08-16 14:25:00,111.09,111.16,110.97,111.13,20819.0,106.2607,106.3277,106.1459,106.299,20819.0
2023-08-16 14:30:00,111.13,111.25,110.98,111.06,26182.0,106.299,106.4137,106.1555,106.232,26182.0
2023-08-16 14:35:00,111.08,111.11,111.0,111.03,18819.0,106.2511,106.2798,106.1746,106.2033,18819.0
2023-08-16 14:40:00,111.03,111.05,110.87,110.94,23439.0,106.2033,106.2224,106.0503,106.1172,23439.0
2023-08-16 14:45:00,110.92,110.99,110.78,110.82,24316.0,106.0981,106.1651,105.9642,106.0024,24316.0
2023-08-16 14:50:00,110.81,110.83,110.5,110.53,89706.0,105.9929,106.012,105.6964,105.725,89706.0
2023-08-16 14:55:00,110.5,110.76,110.31,110.74,179417.0,105.6964,105.9451,105.5146,105.9259,179417.0
2023-08-16 15:00:00,110.73,110.74,110.49,110.53,33035.0,105.9164,105.9259,105.6868,105.725,33035.0
2023-08-16 15:05:00,110.51,110.59,110.41,110.5,32719.0,105.7059,105.7824,105.6103,105.6964,32719.0
2023-08-16 15:10:00,110.52,110.61,110.23,110.29,37833.0,105.7155,105.8016,105.4381,105.4955,37833.0
2023-08-16 15:15:00,110.27,110.29,110.15,110.28,32793.0,105.4764,105.4955,105.3616,105.4859,32793.0
2023-08-16 15:20:00,110.26,110.37,110.13,110.18,26437.0,105.4668,105.572,105.3424,105.3903,26437.0
2023-08-16 15:25:00,110.18,110.27,110.14,110.24,34890.0,105.3903,105.4764,105.352,105.4477,34890.0
2023-08-16 15:30:00,110.25,110.42,110.2,110.4,32346.0,105.4572,105.6198,105.4094,105.6007,32346.0
2023-08-16 15:35:00,110.4,110.47,110.27,110.33,34700.0,105.6007,105.6677,105.4764,105.5337,34700.0
2023-08-16 15:40:00,110.33,110.54,110.27,110.51,44427.0,105.5337,105.7346,105.4764,105.7059,44427.0
2023-08-16 15:45:00,110.49,110.55,110.38,110.48,52970.0,105.6868,105.7442,105.5816,105.6772,52970.0
2023-08-16 15:50:00,110.45,110.54,110.18,110.32,141477.0,105.6485,105.7346,105.3903,105.5242,141477.0
2023-08-16 15:55:00,110.32,110.38,110.05,110.13,357483.0,105.5242,105.5816,105.2659,105.3424,357483.0
2023-08-17 09:30:00,110.28,110.62,110.09,110.41,140895.0,105.4859,105.8111,105.3042,105.6103,140895.0
2023-08-17 09:35:00,110.37,110.49,110.19,110.43,18680.0,105.572,105.6868,105.3998,105.6294,18680.0
2023-08-17 09:40:00,110.46,110.65,110.18,110.29,34722.0,105.6581,105.8398,105.3903,105.4955,34722.0
2023-08-17 09:45:00,110.29,110.38,110.18,110.37,29942.0,105.4955,105.5816,105.3903,105.572,29942.0
2023-08-17 09:50:00,110.37,110.52,110.33,110.37,16872.0,105.572,105.7155,105.5337,105.572,16872.0
2023-08-17 09:55:00,110.39,110.39,110.03,110.13,34818.0,105.5911,105.5911,105.2468,105.3424,34818.0
2023-08-17 10:00:00,110.16,110.69,110.16,110.52,33170.0,105.3711,105.8781,105.3711,105.7155,33170.0
2023-08-17 10:05:00,110.5,110.75,110.33,110.75,27311.0,105.6964,105.9355,105.5337,105.9355,27311.0
2023-08-17 10:10:00,110.73,110.77,110.37,110.52,26443.0,105.9164,105.9546,105.572,105.7155,26443.0
2023-08-17 10:15:00,110.49,110.72,110.32,110.36,20856.0,105.6868,105.9068,105.5242,105.5624,20856.0
2023-08-17 10:20:00,110.37,110.63,110.37,110.48,32487.0,105.572,105.8207,105.572,105.6772,32487.0
2023-08-17 10:25:00,110.47,110.56,110.38,110.42,23275.0,105.6677,105.7537,105.5816,105.6198,23275.0
2023-08-17 10:30:00,110.4,110.53,110.36,110.37,29005.0,105.6007,105.725,105.5624,105.572,29005.0
2023-08-17 10:35:00,110.37,110.54,110.29,110.53,28717.0,105.572,105.7346,105.4955,105.725,28717.0
2023-08-17 10:40:00,110.53,110.7,110.48,110.62,24078.0,105.725,105.8877,105.6772,105.8111,24078.0
2023-08-17 10:45:00,110.67,110.81,110.59,110.75,30734.0,105.859,105.9929,105.7824,105.9355,30734.0
2023-08-17 10:50:00,110.76,111.08,110.76,111.08,54101.0,105.9451,106.2511,105.9451,106.2511,54101.0
2023-08-17 10:55:00,111.07,111.13,110.89,110.9,22052.0,106.2416,106.299,106.0694,106.079,22052.0
2023-08-17 11:00:00,110.9,110.93,110.59,110.59,37238.0,106.079,106.1077,105.7824,105.7824,37238.0
2023-08-17 11:05:00,110.6,110.6,110.36,110.41,74533.0,105.792,105.792,105.5624,105.6103,74533.0
2023-08-17 11:10:00,110.42,110.61,110.41,110.6,19183.0,105.6198,105.8016,105.6103,105.792,19183.0
2023-08-17 11:15:00,110.52,110.67,110.47,110.51,25208.0,105.7155,105.859,105.6677,105.7059,25208.0
2023-08-17 11:20:00,110.52,110.67,110.46,110.64,21499.0,105.7155,105.859,105.6581,105.8303,21499.0
2023-08-17 11:25:00,110.64,110.68,110.48,110.5,12439.0,105.8303,105.8685,105.6772,105.6964,12439.0
2023-08-17 11:30:00,110.5,110.56,110.42,110.51,28705.0,105.6964,105.7537,105.6198,105.7059,28705.0
2023-08-17 11:35:00,110.51,110.64,110.44,110.53,17288.0,105.7059,105.8303,105.639,105.725,17288.0
2023-08-17 11:40:00,110.49,110.68,110.44,110.44,13456.0,105.6868,105.8685,105.639,105.639,13456.0
2023-08-17 11:45:00,110.42,110.53,110.37,110.45,12257.0,105.6198,105.725,105.572,105.6485,12257.0
2023-08-17 11:50:00,110.45,110.67,110.42,110.45,17062.0,105.6485,105.859,105.6198,105.6485,17062.0
2023-08-17 11:55:00,110.45,110.67,110.42,110.67,11968.0,105.6485,105.859,105.6198,105.859,11968.0
2023-08-17 12:00:00,110.69,110.69,110.47,110.49,25450.0,105.8781,105.8781,105.6677,105.6868,25450.0
2023-08-17 12:05:00,110.51,110.56,110.45,110.55,24072.0,105.7059,105.7537,105.6485,105.7442,24072.0
2023-08-17 12:10:00,110.56,110.63,110.47,110.49,21897.0,105.7537,105.8207,105.6677,105.6868,21897.0
2023-08-17 12:15:00,110.47,110.56,110.42,110.5,16731.0,105.6677,105.7537,105.6198,105.6964,16731.0
2023-08-17 12:20:00,110.5,110.91,110.41,110.89,28684.0,105.6964,106.0885,105.6103,106.0694,28684.0
2023-08-17 12:25:00,110.94,111.01,110.87,111.01,15135.0,106.1172,106.1842,106.0503,106.1842,15135.0
2023-08-17 12:30:00,111.03,111.08,110.85,110.89,22067.0,106.2033,106.2511,106.0311,106.0694,22067.0
2023-08-17 12:35:00,110.88,110.96,110.87,110.92,12120.0,106.0598,106.1364,106.0503,106.0981,12120.0
2023-08-17 12:40:00,110.91,111.03,110.86,110.96,17617.0,106.0885,106.2033,106.0407,106.1364,17617.0
2023-08-17 12:45:00,110.98,110.99,110.87,110.93,19757.0,106.1555,106.1651,106.0503,106.1077,19757.0
2023-08-17 12:50:00,110.95,111.02,110.91,111.0,20909.0,106.1268,106.1937,106.0885,106.1746,20909.0
2023-08-17 12:55:00,111.0,111.06,110.94,111.0,26011.0,106.1746,106.232,106.1172,106.1746,26011.0
2023-08-17 13:00:00,111.05,111.08,110.89,110.95,16325.0,106.2224,106.2511,106.0694,106.1268,16325.0
2023-08-17 13:05:00,110.93,111.0,110.9,110.9,23075.0,106.1077,106.1746,106.079,106.079,23075.0
2023-08-17 13:10:00,110.89,111.02,110.85,110.98,17364.0,106.0694,106.1937,106.0311,106.1555,17364.0
2023-08-17 13:15:00,111.0,111.0,110.82,110.87,18806.0,106.1746,106.1746,106.0024,106.0503,18806.0
2023-08-17 13:20:00,110.83,110.84,110.46,110.46,33125.0,106.012,106.0216,105.6581,105.6581,33125.0
2023-08-17 13:25:00,110.45,110.51,110.41,110.44,29690.0,105.6485,105.7059,105.6103,105.639,29690.0
2023-08-17 13:30:00,110.43,110.43,110.31,110.36,18080.0,105.6294,105.6294,105.5146,105.5624,18080.0
2023-08-17 13:35:00,110.34,110.39,110.31,110.33,15094.0,105.5433,105.5911,105.5146,105.5337,15094.0
2023-08-17 13:40:00,110.31,110.35,110.03,110.23,40012.0,105.5146,105.5529,105.2468,105.4381,40012.0
2023-08-17 13:45:00,110.19,110.32,110.19,110.27,30541.0,105.3998,105.5242,105.3998,105.4764,30541.0
2023-08-17 13:50:00,110.3,110.36,110.27,110.29,19019.0,105.505,105.5624,105.4764,105.4955,19019.0
2023-08-17 13:55:00,110.28,110.4,110.23,110.36,27323.0,105.4859,105.6007,105.4381,105.5624,27323.0
2023-08-17 14:00:00,110.34,110.44,110.25,110.25,15023.0,105.5433,105.639,105.4572,105.4572,15023.0
2023-08-17 14:05:00,110.24,110.3,110.19,110.25,12665.0,105.4477,105.505,105.3998,105.4572,12665.0
2023-08-17 14:10:00,110.25,110.27,110.18,110.22,12805.0,105.4572,105.4764,105.3903,105.4285,12805.0
2023-08-17 14:15:00,110.19,110.27,110.13,110.23,48527.0,105.3998,105.4764,105.3424,105.4381,48527.0
2023-08-17 14:20:00,110.22,110.4,110.21,110.4,43318.0,105.4285,105.6007,105.419,105.6007,43318.0
2023-08-17 14:25:00,110.4,110.54,110.38,110.5,19078.0,105.6007,105.7346,105.5816,105.6964,19078.0
2023-08-17 14:30:00,110.49,110.49,110.28,110.36,10150.0,105.6868,105.6868,105.4859,105.5624,10150.0
2023-08-17 14:35:00,110.34,110.39,110.23,110.35,14056.0,105.5433,105.5911,105.4381,105.5529,14056.0
2023-08-17 14:40:00,110.33,110.33,110.25,110.25,16429.0,105.5337,105.5337,105.4572,105.4572,16429.0
2023-08-17 14:45:00,110.27,110.28,110.13,110.24,23782.0,105.4764,105.4859,105.3424,105.4477,23782.0
2023-08-17 14:50:00,110.23,110.32,110.1,110.14,22922.0,105.4381,105.5242,105.3137,105.352,22922.0
2023-08-17 14:55:00,110.16,110.23,110.01,110.14,28434.0,105.3711,105.4381,105.2277,105.352,28434.0
2023-08-17 15:00:00,110.13,110.23,110.03,110.08,16517.0,105.3424,105.4381,105.2468,105.2946,16517.0
2023-08-17 15:05:00,110.09,110.2,109.95,109.98,65720.0,105.3042,105.4094,105.1703,105.199,65720.0
2023-08-17 15:10:00,109.98,110.06,109.9,110.0,55850.0,105.199,105.2755,105.1224,105.2181,55850.0
2023-08-17 15:15:00,109.98,109.98,109.81,109.87,75690.0,105.199,105.199,105.0363,105.0937,75690.0
2023-08-17 15:20:00,109.85,109.86,109.66,109.72,55683.0,105.0746,105.0842,104.8929,104.9503,55683.0
2023-08-17 15:25:00,109.73,110.24,109.71,110.23,65680.0,104.9598,105.4477,104.9407,105.4381,65680.0
2023-08-17 15:30:00,110.23,110.28,109.86,109.98,57019.0,105.4381,105.4859,105.0842,105.199,57019.0
2023-08-17 15:35:00,110.0,110.13,109.95,110.07,36446.0,105.2181,105.3424,105.1703,105.285,36446.0
2023-08-17 15:40:00,110.07,110.31,110.07,110.28,62287.0,105.285,105.5146,105.285,105.4859,62287.0
2023-08-17 15:45:00,110.27,110.36,110.18,110.25,48572.0,105.4764,105.5624,105.3903,105.4572,48572.0
2023-08-17 15:50:00,110.26,110.45,110.22,110.29,91222.0,105.4668,105.6485,105.4285,105.4955,91222.0
2023-08-17 15:55:00,110.28,110.48,110.03,110.06,312958.0,105.4859,105.6772,105.2468,105.2755,312958.0
2023-08-18 09:30:00,108.82,109.1,108.5,108.85,282554.0,104.0894,104.3572,103.7833,104.1181,282554.0
2023-08-18 09:35:00,108.81,109.33,108.77,109.1,36016.0,104.0798,104.5772,104.0416,104.3572,36016.0
2023-08-18 09:40:00,109.1,109.31,108.91,109.27,55799.0,104.3572,104.5581,104.1755,104.5198,55799.0
2023-08-18 09:45:00,109.2,109.93,109.03,109.9,58680.0,104.4529,105.1511,104.2903,105.1224,58680.0
2023-08-18 09:50:00,109.89,110.03,109.56,109.73,41306.0,105.1129,105.2468,104.7972,104.9598,41306.0
2023-08-18 09:55:00,109.71,109.75,109.44,109.46,28083.0,104.9407,104.979,104.6824,104.7016,28083.0
2023-08-18 10:00:00,109.48,109.55,109.29,109.55,50905.0,104.7207,104.7877,104.539,104.7877,50905.0
2023-08-18 10:05:00,109.56,109.59,109.17,109.23,36401.0,104.7972,104.8259,104.4242,104.4816,36401.0
2023-08-18 10:10:00,109.23,109.52,109.19,109.42,23733.0,104.4816,104.759,104.4433,104.6633,23733.0
2023-08-18 10:15:00,109.43,109.52,109.15,109.45,25453.0,104.6729,104.759,104.405,104.692,25453.0
2023-08-18 10:20:00,109.46,109.59,109.45,109.55,18155.0,104.7016,104.8259,104.692,104.7877,18155.0
2023-08-18 10:25:00,109.58,109.58,109.25,109.25,26806.0,104.8163,104.8163,104.5007,104.5007,26806.0
2023-08-18 10:30:00,109.24,109.52,109.2,109.49,41243.0,104.4911,104.759,104.4529,104.7303,41243.0
2023-08-18 10:35:00,109.5,109.7,109.48,109.57,22688.0,104.7398,104.9311,104.7207,104.8068,22688.0
2023-08-18 10:40:00,109.53,109.71,109.47,109.7,20240.0,104.7685,104.9407,104.7111,104.9311,20240.0
2023-08-18 10:45:00,109.7,109.7,109.52,109.58,25447.0,104.9311,104.9311,104.759,104.8163,25447.0
2023-08-18 10:50:00,109.6,109.64,109.37,109.42,24804.0,104.8355,104.8737,104.6155,104.6633,24804.0
2023-08-18 10:55:00,109.43,109.47,109.25,109.42,31143.0,104.6729,104.7111,104.5007,104.6633,31143.0
2023-08-18 11:00:00,109.41,109.63,109.35,109.6,67185.0,104.6537,104.8642,104.5963,104.8355,67185.0
2023-08-18 11:05:00,109.61,109.66,109.55,109.55,22274.0,104.845,104.8929,104.7877,104.7877,22274.0
2023-08-18 11:10:00,109.55,109.69,109.43,109.47,30195.0,104.7877,104.9216,104.6729,104.7111,30195.0
2023-08-18 11:15:00,109.47,109.52,109.41,109.41,48649.0,104.7111,104.759,104.6537,104.6537,48649.0
2023-08-18 11:20:00,109.42,109.56,109.32,109.43,31842.0,104.6633,104.7972,104.5677,104.6729,31842.0
2023-08-18 11:25:00,109.45,109.47,109.28,109.35,19950.0,104.692,104.7111,104.5294,104.5963,19950.0
2023-08-18 11:30:00,109.34,109.38,109.21,109.22,30675.0,104.5868,104.625,104.4624,104.472,30675.0
2023-08-18 11:35:00,109.21,109.51,109.21,109.4,31424.0,104.4624,104.7494,104.4624,104.6442,31424.0
2023-08-18 11:40:00,109.43,109.58,109.26,109.57,16373.0,104.6729,104.8163,104.5103,104.8068,16373.0
2023-08-18 11:45:00,109.57,109.59,109.45,109.49,11835.0,104.8068,104.8259,104.692,104.7303,11835.0
2023-08-18 11:50:00,109.51,109.72,109.48,109.63,22030.0,104.7494,104.9503,104.7207,104.8642,22030.0
2023-08-18 11:55:00,109.62,109.79,109.62,109.75,10974.0,104.8546,105.0172,104.8546,104.979,10974.0
2023-08-18 12:00:00,109.73,109.78,109.6,109.73,24519.0,104.9598,105.0077,104.8355,104.9598,24519.0
2023-08-18 12:05:00,109.72,109.9,109.68,109.79,35900.0,104.9503,105.1224,104.912,105.0172,35900.0
2023-08-18 12:10:00,109.78,109.93,109.59,109.66,40967.0,105.0077,105.1511,104.8259,104.8929,40967.0
2023-08-18 12:15:00,109.62,109.63,109.45,109.47,22933.0,104.8546,104.8642,104.692,104.7111,22933.0
2023-08-18 12:20:00,109.46,109.55,109.36,109.41,30731.0,104.7016,104.7877,104.6059,104.6537,30731.0
2023-08-18 12:25:00,109.38,109.4,109.31,109.37,23376.0,104.625,104.6442,104.5581,104.6155,23376.0
2023-08-18 12:30:00,109.35,109.49,109.32,109.44,23302.0,104.5963,104.7303,104.5677,104.6824,23302.0
2023-08-18 12:35:00,109.45,109.5,109.29,109.42,22477.0,104.692,104.7398,104.539,104.6633,22477.0
2023-08-18 12:40:00,109.43,109.66,109.42,109.53,15615.0,104.6729,104.8929,104.6633,104.7685,15615.0
2023-08-18 12:45:00,109.53,109.61,109.45,109.53,23258.0,104.7685,104.845,104.692,104.7685,23258.0
2023-08-18 12:50:00,109.54,109.55,109.44,109.48,14219.0,104.7781,104.7877,104.6824,104.7207,14219.0
2023-08-18 12:55:00,109.48,109.49,109.32,109.35,23734.0,104.7207,104.7303,104.5677,104.5963,23734.0
2023-08-18 13:00:00,109.34,109.43,109.28,109.37,32375.0,104.5868,104.6729,104.5294,104.6155,32375.0
2023-08-18 13:05:00,109.37,109.44,109.25,109.26,25318.0,104.6155,104.6824,104.5007,104.5103,25318.0
2023-08-18 13:10:00,109.25,109.25,109.14,109.17,23885.0,104.5007,104.5007,104.3955,104.4242,23885.0
2023-08-18 13:15:00,109.17,109.23,109.13,109.17,30601.0,104.4242,104.4816,104.3859,104.4242,30601.0
2023-08-18 13:20:00,109.16,109.26,109.09,109.09,68734.0,104.4146,104.5103,104.3476,104.3476,68734.0
2023-08-18 13:25:00,109.08,109.35,108.95,109.3,45551.0,104.3381,104.5963,104.2137,104.5485,45551.0
2023-08-18 13:30:00,109.3,109.42,109.2,109.42,25467.0,104.5485,104.6633,104.4529,104.6633,25467.0
2023-08-18 13:35:00,109.42,109.5,109.32,109.36,17346.0,104.6633,104.7398,104.5677,104.6059,17346.0
2023-08-18 13:40:00,109.35,109.47,109.34,109.47,12209.0,104.5963,104.7111,104.5868,104.7111,12209.0
2023-08-18 13:45:00,109.46,109.61,109.4,109.56,21838.0,104.7016,104.845,104.6442,104.7972,21838.0
2023-08-18 13:50:00,109.54,109.64,109.51,109.61,21927.0,104.7781,104.8737,104.7494,104.845,21927.0
2023-08-18 13:55:00,109.62,109.67,109.5,109.67,22440.0,104.8546,104.9024,104.7398,104.9024,22440.0
2023-08-18 14:00:00,109.68,109.75,109.65,109.71,33973.0,104.912,104.979,104.8833,104.9407,33973.0
2023-08-18 14:05:00,109.7,109.77,109.64,109.67,19934.0,104.9311,104.9981,104.8737,104.9024,19934.0
2023-08-18 14:10:00,109.65,109.78,109.6,109.73,20591.0,104.8833,105.0077,104.8355,104.9598,20591.0
2023-08-18 14:15:00,109.72,109.89,109.72,109.86,28113.0,104.9503,105.1129,104.9503,105.0842,28113.0
2023-08-18 14:20:00,109.87,110.01,109.4,109.92,532932.0,105.0937,105.2277,104.6442,105.1416,532932.0
2023-08-18 14:25:00,109.9,109.99,109.8,109.96,31458.0,105.1224,105.2085,105.0268,105.1798,31458.0
2023-08-18 14:30:00,109.97,110.29,109.91,110.24,41226.0,105.1894,105.4955,105.132,105.4477,41226.0
2023-08-18 14:35:00,110.24,110.43,110.16,110.4,29215.0,105.4477,105.6294,105.3711,105.6007,29215.0
2023-08-18 14:40:00,110.41,110.47,110.24,110.29,44807.0,105.6103,105.6677,105.4477,105.4955,44807.0
2023-08-18 14:45:00,110.28,110.36,110.24,110.34,28694.0,105.4859,105.5624,105.4477,105.5433,28694.0
2023-08-18 14:50:00,110.34,110.34,110.11,110.17,25246.0,105.5433,105.5433,105.3233,105.3807,25246.0
2023-08-18 14:55:00,110.17,110.23,110.07,110.07,18251.0,105.3807,105.4381,105.285,105.285,18251.0
2023-08-18 15:00:00,110.06,110.06,109.88,109.97,16382.0,105.2755,105.2755,105.1033,105.1894,16382.0
2023-08-18 15:05:00,109.97,110.06,109.87,109.88,24262.0,105.1894,105.2755,105.0937,105.1033,24262.0
2023-08-18 15:10:00,109.89,109.89,109.69,109.8,43322.0,105.1129,105.1129,104.9216,105.0268,43322.0
2023-08-18 15:15:00,109.79,109.83,109.72,109.79,33440.0,105.0172,105.0555,104.9503,105.0172,33440.0
2023-08-18 15:20:00,109.79,109.94,109.79,109.93,22610.0,105.0172,105.1607,105.0172,105.1511,22610.0
2023-08-18 15:25:00,109.95,110.05,109.92,110.04,18115.0,105.1703,105.2659,105.1416,105.2564,18115.0
2023-08-18 15:30:00,110.03,110.04,109.92,109.95,21829.0,105.2468,105.2564,105.1416,105.1703,21829.0
2023-08-18 15:35:00,109.93,110.02,109.87,110.02,31491.0,105.1511,105.2372,105.0937,105.2372,31491.0
2023-08-18 15:40:00,110.03,110.27,110.03,110.27,27745.0,105.2468,105.4764,105.2468,105.4764,27745.0
2023-08-18 15:45:00,110.25,110.52,110.24,110.3,62086.0,105.4572,105.7155,105.4477,105.505,62086.0
2023-08-18 15:50:00,110.29,110.31,110.08,110.09,90440.0,105.4955,105.5146,105.2946,105.3042,90440.0
2023-08-18 15:55:00,110.08,110.14,109.97,110.11,247605.0,105.2946,105.352,105.1894,105.3233,247605.0
2023-08-21 09:30:00,109.84,110.27,109.66,109.91,327968.0,105.065,105.4764,104.8929,105.132,327968.0
2023-08-21 09:35:00,109.96,110.49,109.92,110.18,47741.0,105.1798,105.6868,105.1416,105.3903,47741.0
2023-08-21 09:40:00,110.18,110.32,109.82,109.86,52564.0,105.3903,105.5242,105.0459,105.0842,52564.0
2023-08-21 09:45:00,109.87,110.04,109.76,110.02,37317.0,105.0937,105.2564,104.9885,105.2372,37317.0
2023-08-21 09:50:00,110.03,110.2,109.77,109.84,61008.0,105.2468,105.4094,104.9981,105.065,61008.0
2023-08-21 09:55:00,109.81,110.35,109.78,110.31,38468.0,105.0363,105.5529,105.0077,105.5146,38468.0
2023-08-21 10:00:00,110.33,110.39,110.03,110.05,48981.0,105.5337,105.5911,105.2468,105.2659,48981.0
2023-08-21 10:05:00,110.06,110.21,110.0,110.06,25827.0,105.2755,105.419,105.2181,105.2755,25827.0
2023-08-21 10:10:00,110.02,110.11,109.9,109.93,32968.0,105.2372,105.3233,105.1224,105.1511,32968.0
2023-08-21 10:15:00,109.92,109.96,109.7,109.84,36079.0,105.1416,105.1798,104.9311,105.065,36079.0
2023-08-21 10:20:00,109.82,109.96,109.72,109.72,37526.0,105.0459,105.1798,104.9503,104.9503,37526.0
2023-08-21 10:25:00,109.73,109.77,109.42,109.46,58844.0,104.9598,104.9981,104.6633,104.7016,58844.0
2023-08-21 10:30:00,109.47,109.67,109.38,109.66,30085.0,104.7111,104.9024,104.625,104.8929,30085.0
2023-08-21 10:35:00,109.64,109.64,109.45,109.52,31100.0,104.8737,104.8737,104.692,104.759,31100.0
2023-08-21 10:40:00,109.53,109.72,109.53,109.62,32015.0,104.7685,104.9503,104.7685,104.8546,32015.0
2023-08-21 10:45:00,109.56,109.8,109.54,109.62,36676.0,104.7972,105.0268,104.7781,104.8546,36676.0
2023-08-21 10:50:00,109.65,109.65,109.45,109.56,39104.0,104.8833,104.8833,104.692,104.7972,39104.0
2023-08-21 10:55:00,109.56,109.61,109.35,109.38,61523.0,104.7972,104.845,104.5963,104.625,61523.0
2023-08-21 11:00:00,109.38,109.53,109.26,109.5,63771.0,104.625,104.7685,104.5103,104.7398,63771.0
2023-08-21 11:05:00,109.51,109.55,109.27,109.34,60845.0,104.7494,104.7877,104.5198,104.5868,60845.0
2023-08-21 11:10:00,109.35,109.37,109.13,109.25,51843.0,104.5963,104.6155,104.3859,104.5007,51843.0
2023-08-21 11:15:00,109.21,109.32,109.1,109.32,48631.0,104.4624,104.5677,104.3572,104.5677,48631.0
2023-08-21 11:20:00,109.3,109.4,109.19,109.3,37972.0,104.5485,104.6442,104.4433,104.5485,37972.0
2023-08-21 11:25:00,109.27,109.4,109.22,109.26,39092.0,104.5198,104.6442,104.472,104.5103,39092.0
2023-08-21 11:30:00,109.28,109.47,109.26,109.37,34574.0,104.5294,104.7111,104.5103,104.6155,34574.0
2023-08-21 11:35:00,109.38,109.4,109.26,109.32,24624.0,104.625,104.6442,104.5103,104.5677,24624.0
2023-08-21 11:40:00,109.33,109.34,109.08,109.08,43058.0,104.5772,104.5868,104.3381,104.3381,43058.0
2023-08-21 11:45:00,109.07,109.21,109.03,109.15,29967.0,104.3285,104.4624,104.2903,104.405,29967.0
2023-08-21 11:50:00,109.12,109.26,109.0,109.05,28812.0,104.3763,104.5103,104.2616,104.3094,28812.0
2023-08-21 11:55:00,109.06,109.16,109.05,109.13,15869.0,104.319,104.4146,104.3094,104.3859,15869.0
2023-08-21 12:00:00,109.12,109.2,109.0,109.18,54847.0,104.3763,104.4529,104.2616,104.4337,54847.0
2023-08-21 12:05:00,109.16,109.25,109.1,109.21,28953.0,104.4146,104.5007,104.3572,104.4624,28953.0
2023-08-21 12:10:00,109.18,109.34,109.08,109.34,29055.0,104.4337,104.5868,104.3381,104.5868,29055.0
2023-08-21 12:15:00,109.35,109.46,109.3,109.4,40809.0,104.5963,104.7016,104.5485,104.6442,40809.0
2023-08-21 12:20:00,109.41,109.63,109.39,109.62,58045.0,104.6537,104.8642,104.6346,104.8546,58045.0
2023-08-21 12:25:00,109.62,109.84,109.61,109.81,38918.0,104.8546,105.065,104.845,105.0363,38918.0
2023-08-21 12:30:00,109.82,109.9,109.75,109.87,19012.0,105.0459,105.1224,104.979,105.0937,19012.0
2023-08-21 12:35:00,109.86,109.86,109.63,109.72,17496.0,105.0842,105.0842,104.8642,104.9503,17496.0
2023-08-21 12:40:00,109.71,109.73,109.63,109.65,13883.0,104.9407,104.9598,104.8642,104.8833,13883.0
2023-08-21 12:45:00,109.63,109.75,109.59,109.75,24891.0,104.8642,104.979,104.8259,104.979,24891.0
2023-08-21 12:50:00,109.76,109.76,109.68,109.7,10740.0,104.9885,104.9885,104.912,104.9311,10740.0
2023-08-21 12:55:00,109.69,109.82,109.68,109.81,12499.0,104.9216,105.0459,104.912,105.0363,12499.0
2023-08-21 13:00:00,109.82,109.96,109.81,109.88,13830.0,105.0459,105.1798,105.0363,105.1033,13830.0
2023-08-21 13:05:00,109.84,110.04,109.84,109.94,29764.0,105.065,105.2564,105.065,105.1607,29764.0
2023-08-21 13:10:00,109.97,109.99,109.88,109.95,14041.0,105.1894,105.2085,105.1033,105.1703,14041.0
2023-08-21 13:15:00,109.95,110.16,109.91,110.15,31295.0,105.1703,105.3711,105.132,105.3616,31295.0
2023-08-21 13:20:00,110.16,110.28,110.11,110.22,27384.0,105.3711,105.4859,105.3233,105.4285,27384.0
2023-08-21 13:25:00,110.26,110.47,110.26,110.39,18081.0,105.4668,105.6677,105.4668,105.5911,18081.0
2023-08-21 13:30:00,110.4,110.5,110.31,110.39,47770.0,105.6007,105.6964,105.5146,105.5911,47770.0
2023-08-21 13:35:00,110.39,110.45,110.32,110.33,23700.0,105.5911,105.6485,105.5242,105.5337,23700.0
2023-08-21 13:40:00,110.34,110.55,110.34,110.54,38106.0,105.5433,105.7442,105.5433,105.7346,38106.0
2023-08-21 13:45:00,110.54,110.68,110.48,110.65,29936.0,105.7346,105.8685,105.6772,105.8398,29936.0
2023-08-21 13:50:00,110.66,110.68,110.48,110.54,30983.0,105.8494,105.8685,105.6772,105.7346,30983.0
2023-08-21 13:55:00,110.54,110.6,110.33,110.41,21649.0,105.7346,105.792,105.5337,105.6103,21649.0
2023-08-21 14:00:00,110.43,110.52,110.41,110.48,12814.0,105.6294,105.7155,105.6103,105.6772,12814.0
2023-08-21 14:05:00,110.49,110.54,110.4,110.43,17963.0,105.6868,105.7346,105.6007,105.6294,17963.0
2023-08-21 14:10:00,110.4,110.6,110.4,110.55,17429.0,105.6007,105.792,105.6007,105.7442,17429.0
2023-08-21 14:15:00,110.56,110.58,110.51,110.52,19579.0,105.7537,105.7729,105.7059,105.7155,19579.0
2023-08-21 14:20:00,110.54,110.64,110.5,110.59,37492.0,105.7346,105.8303,105.6964,105.7824,37492.0
2023-08-21 14:25:00,110.61,110.64,110.39,110.46,35893.0,105.8016,105.8303,105.5911,105.6581,35893.0
2023-08-21 14:30:00,110.47,110.49,110.4,110.41,20217.0,105.6677,105.6868,105.6007,105.6103,20217.0
2023-08-21 14:35:00,110.42,110.45,110.37,110.4,20776.0,105.6198,105.6485,105.572,105.6007,20776.0
2023-08-21 14:40:00,110.4,110.6,110.38,110.53,22979.0,105.6007,105.792,105.5816,105.725,22979.0
2023-08-21 14:45:00,110.51,110.66,110.49,110.6,20083.0,105.7059,105.8494,105.6868,105.792,20083.0
2023-08-21 14:50:00,110.6,110.66,110.54,110.64,20462.0,105.792,105.8494,105.7346,105.8303,20462.0
2023-08-21 14:55:00,110.64,110.69,110.53,110.59,46614.0,105.8303,105.8781,105.725,105.7824,46614.0
2023-08-21 15:00:00,110.59,110.75,110.58,110.72,47667.0,105.7824,105.9355,105.7729,105.9068,47667.0
2023-08-21 15:05:00,110.73,110.87,110.72,110.81,39695.0,105.9164,106.0503,105.9068,105.9929,39695.0
2023-08-21 15:10:00,110.81,110.86,110.71,110.86,45794.0,105.9929,106.0407,105.8972,106.0407,45794.0
2023-08-21 15:15:00,110.86,110.96,110.83,110.84,41676.0,106.0407,106.1364,106.012,106.0216,41676.0
2023-08-21 15:20:00,110.85,110.91,110.79,110.81,29799.0,106.0311,106.0885,105.9737,105.9929,29799.0
2023-08-21 15:25:00,110.81,110.9,110.65,110.66,38097.0,105.9929,106.079,105.8398,105.8494,38097.0
2023-08-21 15:30:00,110.67,110.77,110.58,110.77,40530.0,105.859,105.9546,105.7729,105.9546,40530.0
2023-08-21 15:35:00,110.77,110.79,110.67,110.74,37290.0,105.9546,105.9737,105.859,105.9259,37290.0
2023-08-21 15:40:00,110.73,110.84,110.72,110.77,55587.0,105.9164,106.0216,105.9068,105.9546,55587.0
2023-08-21 15:45:00,110.77,110.84,110.7,110.77,84517.0,105.9546,106.0216,105.8877,105.9546,84517.0
2023-08-21 15:50:00,110.77,110.9,110.73,110.73,147733.0,105.9546,106.079,105.9164,105.9164,147733.0
2023-08-21 15:55:00,110.72,110.73,110.54,110.66,305002.0,105.9068,105.9164,105.7346,105.8494,305002.0
2023-08-22 09:30:00,111.53,111.84,111.2,111.39,169660.0,106.6816,106.9781,106.3659,106.5477,169660.0
2023-08-22 09:35:00,111.36,111.68,111.26,111.33,50794.0,106.519,106.8251,106.4233,106.4903,50794.0
2023-08-22 09:40:00,111.28,111.3,110.77,110.89,49280.0,106.4424,106.4616,105.9546,106.0694,49280.0
2023-08-22 09:45:00,110.91,110.95,110.64,110.78,34858.0,106.0885,106.1268,105.8303,105.9642,34858.0
2023-08-22 09:50:00,110.78,110.82,110.42,110.59,34619.0,105.9642,106.0024,105.6198,105.7824,34619.0
2023-08-22 09:55:00,110.56,110.78,110.45,110.59,19083.0,105.7537,105.9642,105.6485,105.7824,19083.0
2023-08-22 10:00:00,110.62,110.77,110.59,110.67,14964.0,105.8111,105.9546,105.7824,105.859,14964.0
2023-08-22 10:05:00,110.71,110.71,110.52,110.56,16543.0,105.8972,105.8972,105.7155,105.7537,16543.0
2023-08-22 10:10:00,110.52,110.96,110.5,110.84,33279.0,105.7155,106.1364,105.6964,106.0216,33279.0
2023-08-22 10:15:00,110.87,110.89,110.62,110.77,78732.0,106.0503,106.0694,105.8111,105.9546,78732.0
2023-08-22 10:20:00,110.75,110.82,110.44,110.54,28950.0,105.9355,106.0024,105.639,105.7346,28950.0
2023-08-22 10:25:00,110.58,110.62,110.37,110.39,14615.0,105.7729,105.8111,105.572,105.5911,14615.0
2023-08-22 10:30:00,110.38,110.38,110.05,110.13,24896.0,105.5816,105.5816,105.2659,105.3424,24896.0
2023-08-22 10:35:00,110.13,110.33,110.11,110.22,39243.0,105.3424,105.5337,105.3233,105.4285,39243.0
2023-08-22 10:40:00,110.28,110.35,110.15,110.27,31478.0,105.4859,105.5529,105.3616,105.4764,31478.0
2023-08-22 10:45:00,110.27,110.42,110.22,110.27,25363.0,105.4764,105.6198,105.4285,105.4764,25363.0
2023-08-22 10:50:00,110.25,110.45,110.14,110.44,24308.0,105.4572,105.6485,105.352,105.639,24308.0
2023-08-22 10:55:00,110.45,110.5,110.32,110.42,29637.0,105.6485,105.6964,105.5242,105.6198,29637.0
2023-08-22 11:00:00,110.45,110.48,110.32,110.36,23947.0,105.6485,105.6772,105.5242,105.5624,23947.0
2023-08-22 11:05:00,110.37,110.39,110.13,110.16,31554.0,105.572,105.5911,105.3424,105.3711,31554.0
2023-08-22 11:10:00,110.17,110.38,110.16,110.18,34057.0,105.3807,105.5816,105.3711,105.3903,34057.0
2023-08-22 11:15:00,110.15,110.31,110.06,110.23,32545.0,105.3616,105.5146,105.2755,105.4381,32545.0
2023-08-22 11:20:00,110.25,110.43,110.25,110.36,17416.0,105.4572,105.6294,105.4572,105.5624,17416.0
2023-08-22 11:25:00,110.35,110.42,110.28,110.34,20024.0,105.5529,105.6198,105.4859,105.5433,20024.0
2023-08-22 11:30:00,110.34,110.41,110.21,110.34,45326.0,105.5433,105.6103,105.419,105.5433,45326.0
2023-08-22 11:35:00,110.34,110.47,110.21,110.25,27773.0,105.5433,105.6677,105.419,105.4572,27773.0
2023-08-22 11:40:00,110.25,110.27,109.97,109.98,40905.0,105.4572,105.4764,105.1894,105.199,40905.0
2023-08-22 11:45:00,109.99,110.19,109.96,110.19,21254.0,105.2085,105.3998,105.1798,105.3998,21254.0
2023-08-22 11:50:00,110.2,110.21,109.82,109.82,23846.0,105.4094,105.419,105.0459,105.0459,23846.0
2023-08-22 11:55:00,109.81,110.0,109.79,109.96,24280.0,105.0363,105.2181,105.0172,105.1798,24280.0
2023-08-22 12:00:00,109.96,110.03,109.88,109.95,11627.0,105.1798,105.2468,105.1033,105.1703,11627.0
2023-08-22 12:05:00,109.98,110.03,109.87,109.87,32848.0,105.199,105.2468,105.0937,105.0937,32848.0
2023-08-22 12:10:00,109.87,109.92,109.65,109.67,21048.0,105.0937,105.1416,104.8833,104.9024,21048.0
2023-08-22 12:15:00,109.71,109.73,109.58,109.69,23165.0,104.9407,104.9598,104.8163,104.9216,23165.0
2023-08-22 12:20:00,109.7,109.72,109.62,109.66,13180.0,104.9311,104.9503,104.8546,104.8929,13180.0
2023-08-22 12:25:00,109.65,109.75,109.56,109.68,19118.0,104.8833,104.979,104.7972,104.912,19118.0
2023-08-22 12:30:00,109.71,109.82,109.62,109.65,12601.0,104.9407,105.0459,104.8546,104.8833,12601.0
2023-08-22 12:35:00,109.65,109.9,109.61,109.9,11754.0,104.8833,105.1224,104.845,105.1224,11754.0
2023-08-22 12:40:00,109.9,109.92,109.83,109.86,14440.0,105.1224,105.1416,105.0555,105.0842,14440.0
2023-08-22 12:45:00,109.88,109.96,109.81,109.85,15159.0,105.1033,105.1798,105.0363,105.0746,15159.0
2023-08-22 12:50:00,109.85,110.04,109.84,109.99,22783.0,105.0746,105.2564,105.065,105.2085,22783.0
2023-08-22 12:55:00,109.97,109.99,109.76,109.8,25542.0,105.1894,105.2085,104.9885,105.0268,25542.0
2023-08-22 13:00:00,109.76,109.8,109.55,109.63,34825.0,104.9885,105.0268,104.7877,104.8642,34825.0
2023-08-22 13:05:00,109.63,109.77,109.54,109.73,16594.0,104.8642,104.9981,104.7781,104.9598,16594.0
2023-08-22 13:10:00,109.75,109.77,109.59,109.63,16088.0,104.979,104.9981,104.8259,104.8642,16088.0
2023-08-22 13:15:00,109.62,109.69,109.52,109.64,19703.0,104.8546,104.9216,104.759,104.8737,19703.0
2023-08-22 13:20:00,109.63,109.74,109.62,109.73,8312.0,104.8642,104.9694,104.8546,104.9598,8312.0
2023-08-22 13:25:00,109.72,109.85,109.69,109.83,12951.0,104.9503,105.0746,104.9216,105.0555,12951.0
2023-08-22 13:30:00,109.84,109.85,109.77,109.84,7862.0,105.065,105.0746,104.9981,105.065,7862.0
2023-08-22 13:35:00,109.86,109.9,109.68,109.72,17663.0,105.0842,105.1224,104.912,104.9503,17663.0
2023-08-22 13:40:00,109.73,109.74,109.66,109.69,9901.0,104.9598,104.9694,104.8929,104.9216,9901.0
2023-08-22 13:45:00,109.66,109.75,109.55,109.64,14111.0,104.8929,104.979,104.7877,104.8737,14111.0
2023-08-22 13:50:00,109.64,109.66,109.47,109.54,13529.0,104.8737,104.8929,104.7111,104.7781,13529.0
2023-08-22 13:55:00,109.55,109.67,109.5,109.66,12718.0,104.7877,104.9024,104.7398,104.8929,12718.0
2023-08-22 14:00:00,109.63,109.75,109.51,109.66,15530.0,104.8642,104.979,104.7494,104.8929,15530.0
2023-08-22 14:05:00,109.67,109.72,109.62,109.72,8780.0,104.9024,104.9503,104.8546,104.9503,8780.0
2023-08-22 14:10:00,109.7,109.73,109.53,109.65,10884.0,104.9311,104.9598,104.7685,104.8833,10884.0
2023-08-22 14:15:00,109.65,109.7,109.57,109.62,8707.0,104.8833,104.9311,104.8068,104.8546,8707.0
2023-08-22 14:20:00,109.62,109.67,109.56,109.56,16504.0,104.8546,104.9024,104.7972,104.7972,16504.0
2023-08-22 14:25:00,109.56,109.78,109.51,109.78,18973.0,104.7972,105.0077,104.7494,105.0077,18973.0
2023-08-22 14:30:00,109.8,109.91,109.77,109.9,72243.0,105.0268,105.132,104.9981,105.1224,72243.0
2023-08-22 14:35:00,109.91,109.97,109.84,109.92,17889.0,105.132,105.1894,105.065,105.1416,17889.0
2023-08-22 14:40:00,109.91,109.92,109.68,109.73,21916.0,105.132,105.1416,104.912,104.9598,21916.0
2023-08-22 14:45:00,109.72,109.75,109.55,109.62,23843.0,104.9503,104.979,104.7877,104.8546,23843.0
2023-08-22 14:50:00,109.62,109.65,109.49,109.51,41801.0,104.8546,104.8833,104.7303,104.7494,41801.0
2023-08-22 14:55:00,109.51,109.59,109.49,109.56,15151.0,104.7494,104.8259,104.7303,104.7972,15151.0
2023-08-22 15:00:00,109.58,109.69,109.58,109.65,25311.0,104.8163,104.9216,104.8163,104.8833,25311.0
2023-08-22 15:05:00,109.66,109.81,109.66,109.72,27193.0,104.8929,105.0363,104.8929,104.9503,27193.0
2023-08-22 15:10:00,109.73,109.91,109.73,109.88,41589.0,104.9598,105.132,104.9598,105.1033,41589.0
2023-08-22 15:15:00,109.9,109.93,109.81,109.84,20783.0,105.1224,105.1511,105.0363,105.065,20783.0
2023-08-22 15:20:00,109.86,109.87,109.65,109.72,37178.0,105.0842,105.0937,104.8833,104.9503,37178.0
2023-08-22 15:25:00,109.73,109.77,109.53,109.61,31349.0,104.9598,104.9981,104.7685,104.845,31349.0
2023-08-22 15:30:00,109.61,109.62,109.44,109.5,51111.0,104.845,104.8546,104.6824,104.7398,51111.0
2023-08-22 15:35:00,109.49,109.51,109.33,109.35,27708.0,104.7303,104.7494,104.5772,104.5963,27708.0
2023-08-22 15:40:00,109.34,109.39,109.29,109.31,41553.0,104.5868,104.6346,104.539,104.5581,41553.0
2023-08-22 15:45:00,109.31,109.33,109.13,109.16,80907.0,104.5581,104.5772,104.3859,104.4146,80907.0
2023-08-22 15:50:00,109.16,109.52,109.15,109.5,84227.0,104.4146,104.759,104.405,104.7398,84227.0
2023-08-22 15:55:00,109.49,109.58,109.4,109.48,279169.0,104.7303,104.8163,104.6442,104.7207,279169.0
2023-08-23 09:30:00,109.29,109.7,108.85,109.55,128602.0,104.539,104.9311,104.1181,104.7877,128602.0
2023-08-23 09:35:00,109.63,110.05,109.47,109.86,49947.0,104.8642,105.2659,104.7111,105.0842,49947.0
2023-08-23 09:40:00,109.9,110.35,109.9,110.26,43248.0,105.1224,105.5529,105.1224,105.4668,43248.0
2023-08-23 09:45:00,110.3,110.57,110.21,110.4,39477.0,105.505,105.7633,105.419,105.6007,39477.0
2023-08-23 09:50:00,110.41,110.53,110.3,110.4,36579.0,105.6103,105.725,105.505,105.6007,36579.0
2023-08-23 09:55:00,110.42,110.9,110.42,110.85,108627.0,105.6198,106.079,105.6198,106.0311,108627.0
2023-08-23 10:00:00,110.85,110.97,110.77,110.82,67775.0,106.0311,106.1459,105.9546,106.0024,67775.0
2023-08-23 10:05:00,110.84,111.17,110.83,111.12,31006.0,106.0216,106.3372,106.012,106.2894,31006.0
2023-08-23 10:10:00,111.08,111.23,110.96,111.15,45513.0,106.2511,106.3946,106.1364,106.3181,45513.0
2023-08-23 10:15:00,111.16,111.35,111.04,111.1,51798.0,106.3277,106.5094,106.2129,106.2703,51798.0
2023-08-23 10:20:00,111.09,111.37,111.02,111.26,25453.0,106.2607,106.5285,106.1937,106.4233,25453.0
2023-08-23 10:25:00,111.25,111.44,111.22,111.25,37187.0,106.4137,106.5955,106.3851,106.4137,37187.0
2023-08-23 10:30:00,111.25,111.35,111.15,111.21,31387.0,106.4137,106.5094,106.3181,106.3755,31387.0
2023-08-23 10:35:00,111.25,111.25,111.09,111.16,15295.0,106.4137,106.4137,106.2607,106.3277,15295.0
2023-08-23 10:40:00,111.17,111.36,111.15,111.29,28829.0,106.3372,106.519,106.3181,106.452,28829.0
2023-08-23 10:45:00,111.31,111.33,111.09,111.29,87144.0,106.4711,106.4903,106.2607,106.452,87144.0
2023-08-23 10:50:00,111.27,111.37,111.2,111.2,21840.0,106.4329,106.5285,106.3659,106.3659,21840.0
2023-08-23 10:55:00,111.17,111.39,111.15,111.29,23489.0,106.3372,106.5477,106.3181,106.452,23489.0
2023-08-23 11:00:00,111.31,111.34,111.21,111.24,22690.0,106.4711,106.4998,106.3755,106.4042,22690.0
2023-08-23 11:05:00,111.24,111.49,111.23,111.44,26911.0,106.4042,106.6433,106.3946,106.5955,26911.0
2023-08-23 11:10:00,111.44,111.53,111.32,111.52,25233.0,106.5955,106.6816,106.4807,106.672,25233.0
2023-08-23 11:15:00,111.53,111.53,111.36,111.4,23880.0,106.6816,106.6816,106.519,106.5572,23880.0
2023-08-23 11:20:00,111.4,111.47,111.33,111.37,28373.0,106.5572,106.6242,106.4903,106.5285,28373.0
2023-08-23 11:25:00,111.36,111.43,111.32,111.35,20055.0,106.519,106.5859,106.4807,106.5094,20055.0
2023-08-23 11:30:00,111.36,111.45,111.2,111.23,61160.0,106.519,106.6051,106.3659,106.3946,61160.0
2023-08-23 11:35:00,111.21,111.23,111.08,111.17,46622.0,106.3755,106.3946,106.2511,106.3372,46622.0
2023-08-23 11:40:00,111.18,111.18,110.95,110.96,52025.0,106.3468,106.3468,106.1268,106.1364,52025.0
2023-08-23 11:45:00,110.96,111.08,110.96,110.99,35176.0,106.1364,106.2511,106.1364,106.1651,35176.0
2023-08-23 11:50:00,110.98,111.11,110.98,111.08,18002.0,106.1555,106.2798,106.1555,106.2511,18002.0
2023-08-23 11:55:00,111.1,111.22,111.09,111.18,28727.0,106.2703,106.3851,106.2607,106.3468,28727.0
2023-08-23 12:00:00,111.18,111.18,110.89,110.92,34138.0,106.3468,106.3468,106.0694,106.0981,34138.0
2023-08-23 12:05:00,110.92,111.0,110.82,110.96,24142.0,106.0981,106.1746,106.0024,106.1364,24142.0
2023-08-23 12:10:00,110.98,111.08,110.88,110.95,24007.0,106.1555,106.2511,106.0598,106.1268,24007.0
2023-08-23 12:15:00,110.95,110.98,110.86,110.92,23252.0,106.1268,106.1555,106.0407,106.0981,23252.0
2023-08-23 12:20:00,110.91,110.99,110.91,110.97,19226.0,106.0885,106.1651,106.0885,106.1459,19226.0
2023-08-23 12:25:00,110.98,111.11,110.96,111.06,27681.0,106.1555,106.2798,106.1364,106.232,27681.0
2023-08-23 12:30:00,111.07,111.1,110.92,111.03,17138.0,106.2416,106.2703,106.0981,106.2033,17138.0
2023-08-23 12:35:00,111.02,111.05,110.95,111.02,22157.0,106.1937,106.2224,106.1268,106.1937,22157.0
2023-08-23 12:40:00,111.04,111.04,110.88,110.9,28121.0,106.2129,106.2129,106.0598,106.079,28121.0
2023-08-23 12:45:00,110.91,110.99,110.87,110.88,29870.0,106.0885,106.1651,106.0503,106.0598,29870.0
2023-08-23 12:50:00,110.89,110.97,110.87,110.91,19245.0,106.0694,106.1459,106.0503,106.0885,19245.0
2023-08-23 12:55:00,110.91,110.93,110.77,110.79,28094.0,106.0885,106.1077,105.9546,105.9737,28094.0
2023-08-23 13:00:00,110.77,110.92,110.74,110.92,24064.0,105.9546,106.0981,105.9259,106.0981,24064.0
2023-08-23 13:05:00,110.91,110.94,110.85,110.91,25742.0,106.0885,106.1172,106.0311,106.0885,25742.0
2023-08-23 13:10:00,110.91,110.92,110.81,110.83,14798.0,106.0885,106.0981,105.9929,106.012,14798.0
2023-08-23 13:15:00,110.84,110.98,110.8,110.93,53414.0,106.0216,106.1555,105.9833,106.1077,53414.0
2023-08-23 13:20:00,110.94,110.96,110.88,110.92,29428.0,106.1172,106.1364,106.0598,106.0981,29428.0
2023-08-23 13:25:00,110.9,111.05,110.9,110.95,39653.0,106.079,106.2224,106.079,106.1268,39653.0
2023-08-23 13:30:00,110.96,111.09,110.91,110.94,45094.0,106.1364,106.2607,106.0885,106.1172,45094.0
2023-08-23 13:35:00,110.93,110.94,110.82,110.88,42031.0,106.1077,106.1172,106.0024,106.0598,42031.0
2023-08-23 13:40:00,110.88,110.89,110.84,110.86,29762.0,106.0598,106.0694,106.0216,106.0407,29762.0
2023-08-23 13:45:00,110.85,110.94,110.82,110.93,30479.0,106.0311,106.1172,106.0024,106.1077,30479.0
2023-08-23 13:50:00,110.94,111.02,110.91,110.96,36962.0,106.1172,106.1937,106.0885,106.1364,36962.0
2023-08-23 13:55:00,110.96,111.15,110.96,111.14,20554.0,106.1364,106.3181,106.1364,106.3085,20554.0
2023-08-23 14:00:00,111.15,111.18,111.07,111.17,18661.0,106.3181,106.3468,106.2416,106.3372,18661.0
2023-08-23 14:05:00,111.17,111.17,111.03,111.03,17956.0,106.3372,106.3372,106.2033,106.2033,17956.0
2023-08-23 14:10:00,111.03,111.08,110.92,110.96,32635.0,106.2033,106.2511,106.0981,106.1364,32635.0
2023-08-23 14:15:00,110.97,111.04,110.93,110.96,16272.0,106.1459,106.2129,106.1077,106.1364,16272.0
2023-08-23 14:20:00,110.96,110.97,110.88,110.97,26125.0,106.1364,106.1459,106.0598,106.1459,26125.0
2023-08-23 14:25:00,111.0,111.02,110.93,110.97,15193.0,106.1746,106.1937,106.1077,106.1459,15193.0
2023-08-23 14:30:00,110.96,110.98,110.9,110.96,20852.0,106.1364,106.1555,106.079,106.1364,20852.0
2023-08-23 14:35:00,110.95,110.96,110.74,110.84,23443.0,106.1268,106.1364,105.9259,106.0216,23443.0
2023-08-23 14:40:00,110.83,110.92,110.82,110.9,25808.0,106.012,106.0981,106.0024,106.079,25808.0
2023-08-23 14:45:00,110.9,111.0,110.88,110.97,17220.0,106.079,106.1746,106.0598,106.1459,17220.0
2023-08-23 14:50:00,110.98,111.05,110.94,110.94,28561.0,106.1555,106.2224,106.1172,106.1172,28561.0
2023-08-23 14:55:00,110.95,111.03,110.93,111.02,22221.0,106.1268,106.2033,106.1077,106.1937,22221.0
2023-08-23 15:00:00,111.01,111.23,110.96,111.23,25293.0,106.1842,106.3946,106.1364,106.3946,25293.0
2023-08-23 15:05:00,111.23,111.4,111.2,111.37,26115.0,106.3946,106.5572,106.3659,106.5285,26115.0
2023-08-23 15:10:00,111.36,111.43,111.35,111.38,51914.0,106.519,106.5859,106.5094,106.5381,51914.0
2023-08-23 15:15:00,111.39,111.43,111.34,111.41,30090.0,106.5477,106.5859,106.4998,106.5668,30090.0
2023-08-23 15:20:00,111.41,111.42,111.33,111.36,49356.0,106.5668,106.5764,106.4903,106.519,49356.0
2023-08-23 15:25:00,111.36,111.44,111.34,111.42,30247.0,106.519,106.5955,106.4998,106.5764,30247.0
2023-08-23 15:30:00,111.41,111.41,111.22,111.31,35455.0,106.5668,106.5668,106.3851,106.4711,35455.0
2023-08-23 15:35:00,111.31,111.33,111.25,111.26,36060.0,106.4711,106.4903,106.4137,106.4233,36060.0
2023-08-23 15:40:00,111.27,111.34,111.25,111.27,45537.0,106.4329,106.4998,106.4137,106.4329,45537.0
2023-08-23 15:45:00,111.26,111.36,111.2,111.2,75506.0,106.4233,106.519,106.3659,106.3659,75506.0
2023-08-23 15:50:00,111.19,111.25,110.9,110.92,128948.0,106.3564,106.4137,106.079,106.0981,128948.0
2023-08-23 15:55:00,110.92,111.18,110.9,111.17,304342.0,106.0981,106.3468,106.079,106.3372,304342.0
2023-08-24 09:30:00,112.16,112.57,111.96,111.96,182710.0,107.2842,107.6764,107.0929,107.0929,182710.0
2023-08-24 09:35:00,111.95,112.55,111.82,112.05,71186.0,107.0833,107.6572,106.959,107.179,71186.0
2023-08-24 09:40:00,112.05,112.13,111.66,111.75,69821.0,107.179,107.2555,106.8059,106.892,69821.0
2023-08-24 09:45:00,111.76,112.08,111.55,111.95,45433.0,106.9016,107.2077,106.7007,107.0833,45433.0
2023-08-24 09:50:00,111.95,112.0,111.71,112.0,43209.0,107.0833,107.1311,106.8538,107.1311,43209.0
2023-08-24 09:55:00,112.02,112.22,111.92,112.08,57530.0,107.1503,107.3416,107.0546,107.2077,57530.0
2023-08-24 10:00:00,112.1,112.25,111.87,111.97,74732.0,107.2268,107.3703,107.0068,107.1025,74732.0
2023-08-24 10:05:00,111.97,111.98,111.47,111.48,75819.0,107.1025,107.112,106.6242,106.6338,75819.0
2023-08-24 10:10:00,111.5,111.55,111.32,111.48,39718.0,106.6529,106.7007,106.4807,106.6338,39718.0
2023-08-24 10:15:00,111.48,111.48,111.19,111.26,41225.0,106.6338,106.6338,106.3564,106.4233,41225.0
2023-08-24 10:20:00,111.27,111.49,111.23,111.3,44560.0,106.4329,106.6433,106.3946,106.4616,44560.0
2023-08-24 10:25:00,111.27,111.39,111.12,111.12,57269.0,106.4329,106.5477,106.2894,106.2894,57269.0
2023-08-24 10:30:00,111.15,111.28,110.98,111.16,35281.0,106.3181,106.4424,106.1555,106.3277,35281.0
2023-08-24 10:35:00,111.16,111.28,111.04,111.24,47300.0,106.3277,106.4424,106.2129,106.4042,47300.0
2023-08-24 10:40:00,111.25,111.36,111.0,111.09,58241.0,106.4137,106.519,106.1746,106.2607,58241.0
2023-08-24 10:45:00,111.08,111.08,110.89,110.9,72450.0,106.2511,106.2511,106.0694,106.079,72450.0
2023-08-24 10:50:00,110.9,111.22,110.9,111.11,51295.0,106.079,106.3851,106.079,106.2798,51295.0
2023-08-24 10:55:00,111.13,111.23,110.8,110.85,62338.0,106.299,106.3946,105.9833,106.0311,62338.0
2023-08-24 11:00:00,110.84,110.84,110.57,110.7,67413.0,106.0216,106.0216,105.7633,105.8877,67413.0
2023-08-24 11:05:00,110.69,110.75,110.4,110.52,49145.0,105.8781,105.9355,105.6007,105.7155,49145.0
2023-08-24 11:10:00,110.51,110.51,110.27,110.39,64167.0,105.7059,105.7059,105.4764,105.5911,64167.0
2023-08-24 11:15:00,110.41,110.52,110.33,110.52,31787.0,105.6103,105.7155,105.5337,105.7155,31787.0
2023-08-24 11:20:00,110.51,110.64,110.42,110.52,16298.0,105.7059,105.8303,105.6198,105.7155,16298.0
2023-08-24 11:25:00,110.55,110.55,110.29,110.4,25915.0,105.7442,105.7442,105.4955,105.6007,25915.0
2023-08-24 11:30:00,110.39,110.39,110.17,110.18,24296.0,105.5911,105.5911,105.3807,105.3903,24296.0
2023-08-24 11:35:00,110.13,110.24,109.78,109.8,39814.0,105.3424,105.4477,105.0077,105.0268,39814.0
2023-08-24 11:40:00,109.8,109.9,109.74,109.78,32548.0,105.0268,105.1224,104.9694,105.0077,32548.0
2023-08-24 11:45:00,109.77,109.92,109.73,109.82,32270.0,104.9981,105.1416,104.9598,105.0459,32270.0
2023-08-24 11:50:00,109.83,109.86,109.58,109.69,29366.0,105.0555,105.0842,104.8163,104.9216,29366.0
2023-08-24 11:55:00,109.69,109.75,109.45,109.54,39344.0,104.9216,104.979,104.692,104.7781,39344.0
2023-08-24 12:00:00,109.54,109.63,109.42,109.44,35544.0,104.7781,104.8642,104.6633,104.6824,35544.0
2023-08-24 12:05:00,109.44,109.66,109.44,109.46,31974.0,104.6824,104.8929,104.6824,104.7016,31974.0
2023-08-24 12:10:00,109.45,109.71,109.42,109.71,43293.0,104.692,104.9407,104.6633,104.9407,43293.0
2023-08-24 12:15:00,109.72,109.84,109.68,109.73,39204.0,104.9503,105.065,104.912,104.9598,39204.0
2023-08-24 12:20:00,109.73,109.94,109.72,109.9,14010.0,104.9598,105.1607,104.9503,105.1224,14010.0
2023-08-24 12:25:00,109.88,109.98,109.73,109.85,68974.0,105.1033,105.199,104.9598,105.0746,68974.0
2023-08-24 12:30:00,109.85,109.96,109.82,109.83,13736.0,105.0746,105.1798,105.0459,105.0555,13736.0
2023-08-24 12:35:00,109.83,109.9,109.72,109.87,44118.0,105.0555,105.1224,104.9503,105.0937,44118.0
2023-08-24 12:40:00,109.86,110.02,109.79,109.84,55786.0,105.0842,105.2372,105.0172,105.065,55786.0
2023-08-24 12:45:00,109.83,110.07,109.78,109.89,44863.0,105.0555,105.285,105.0077,105.1129,44863.0
2023-08-24 12:50:00,109.9,109.94,109.79,109.86,36491.0,105.1224,105.1607,105.0172,105.0842,36491.0
2023-08-24 12:55:00,109.85,109.87,109.73,109.8,11670.0,105.0746,105.0937,104.9598,105.0268,11670.0
2023-08-24 13:00:00,109.81,109.86,109.58,109.66,19566.0,105.0363,105.0842,104.8163,104.8929,19566.0
2023-08-24 13:05:00,109.63,109.8,109.62,109.72,17603.0,104.8642,105.0268,104.8546,104.9503,17603.0
2023-08-24 13:10:00,109.72,109.89,109.71,109.84,17790.0,104.9503,105.1129,104.9407,105.065,17790.0
2023-08-24 13:15:00,109.82,109.84,109.6,109.66,16603.0,105.0459,105.065,104.8355,104.8929,16603.0
2023-08-24 13:20:00,109.63,109.69,109.54,109.61,19492.0,104.8642,104.9216,104.7781,104.845,19492.0
2023-08-24 13:25:00,109.59,109.59,109.32,109.38,49703.0,104.8259,104.8259,104.5677,104.625,49703.0
2023-08-24 13:30:00,109.36,109.49,109.32,109.32,42708.0,104.6059,104.7303,104.5677,104.5677,42708.0
2023-08-24 13:35:00,109.34,109.46,109.3,109.46,29524.0,104.5868,104.7016,104.5485,104.7016,29524.0
2023-08-24 13:40:00,109.46,109.49,109.31,109.33,32116.0,104.7016,104.7303,104.5581,104.5772,32116.0
2023-08-24 13:45:00,109.35,109.42,109.35,109.36,14012.0,104.5963,104.6633,104.5963,104.6059,14012.0
2023-08-24 13:50:00,109.37,109.44,109.33,109.37,15342.0,104.6155,104.6824,104.5772,104.6155,15342.0
2023-08-24 13:55:00,109.35,109.39,109.28,109.38,16794.0,104.5963,104.6346,104.5294,104.625,16794.0
2023-08-24 14:00:00,109.41,109.61,109.4,109.54,17241.0,104.6537,104.845,104.6442,104.7781,17241.0
2023-08-24 14:05:00,109.53,109.62,109.53,109.57,10861.0,104.7685,104.8546,104.7685,104.8068,10861.0
2023-08-24 14:10:00,109.57,109.79,109.56,109.77,13556.0,104.8068,105.0172,104.7972,104.9981,13556.0
2023-08-24 14:15:00,109.77,109.77,109.5,109.54,30369.0,104.9981,104.9981,104.7398,104.7781,30369.0
2023-08-24 14:20:00,109.53,109.75,109.53,109.74,14864.0,104.7685,104.979,104.7685,104.9694,14864.0
2023-08-24 14:25:00,109.73,109.73,109.53,109.56,26843.0,104.9598,104.9598,104.7685,104.7972,26843.0
2023-08-24 14:30:00,109.56,109.69,109.53,109.53,35830.0,104.7972,104.9216,104.7685,104.7685,35830.0
2023-08-24 14:35:00,109.52,109.58,109.32,109.36,24457.0,104.759,104.8163,104.5677,104.6059,24457.0
2023-08-24 14:40:00,109.33,109.34,109.15,109.16,54842.0,104.5772,104.5868,104.405,104.4146,54842.0
2023-08-24 14:45:00,109.17,109.34,109.17,109.21,45935.0,104.4242,104.5868,104.4242,104.4624,45935.0
2023-08-24 14:50:00,109.21,109.26,109.13,109.13,44934.0,104.4624,104.5103,104.3859,104.3859,44934.0
2023-08-24 14:55:00,109.14,109.27,109.06,109.21,78908.0,104.3955,104.5198,104.319,104.4624,78908.0
2023-08-24 15:00:00,109.21,109.31,108.99,109.01,64582.0,104.4624,104.5581,104.252,104.2711,64582.0
2023-08-24 15:05:00,109.01,109.06,108.9,108.96,60699.0,104.2711,104.319,104.1659,104.2233,60699.0
2023-08-24 15:10:00,108.95,109.14,108.87,109.03,43085.0,104.2137,104.3955,104.1372,104.2903,43085.0
2023-08-24 15:15:00,109.03,109.12,109.03,109.05,29035.0,104.2903,104.3763,104.2903,104.3094,29035.0
2023-08-24 15:20:00,109.06,109.15,109.0,109.06,36908.0,104.319,104.405,104.2616,104.319,36908.0
2023-08-24 15:25:00,109.07,109.1,108.87,108.89,45275.0,104.3285,104.3572,104.1372,104.1563,45275.0
2023-08-24 15:30:00,108.9,109.04,108.82,108.91,52581.0,104.1659,104.2998,104.0894,104.1755,52581.0
2023-08-24 15:35:00,108.9,108.91,108.66,108.7,74380.0,104.1659,104.1755,103.9363,103.9746,74380.0
2023-08-24 15:40:00,108.7,108.79,108.52,108.52,88140.0,103.9746,104.0607,103.8024,103.8024,88140.0
2023-08-24 15:45:00,108.51,108.52,108.16,108.37,158147.0,103.7929,103.8024,103.4581,103.6589,158147.0
2023-08-24 15:50:00,108.37,108.69,108.35,108.61,199901.0,103.6589,103.965,103.6398,103.8885,199901.0
2023-08-24 15:55:00,108.61,108.75,108.41,108.51,383549.0,103.8885,104.0224,103.6972,103.7929,383549.0
2023-08-25 09:30:00,108.85,109.65,108.85,109.42,88536.0,104.1181,104.8833,104.1181,104.6633,88536.0
2023-08-25 09:35:00,109.48,109.59,109.07,109.14,19548.0,104.7207,104.8259,104.3285,104.3955,19548.0
2023-08-25 09:40:00,109.1,109.41,108.93,109.17,27024.0,104.3572,104.6537,104.1946,104.4242,27024.0
2023-08-25 09:45:00,109.17,109.28,109.02,109.28,37103.0,104.4242,104.5294,104.2807,104.5294,37103.0
2023-08-25 09:50:00,109.26,109.51,109.17,109.31,30345.0,104.5103,104.7494,104.4242,104.5581,30345.0
2023-08-25 09:55:00,109.29,109.35,109.0,109.21,36852.0,104.539,104.5963,104.2616,104.4624,36852.0
2023-08-25 10:00:00,109.21,109.78,109.08,109.35,50952.0,104.4624,105.0077,104.3381,104.5963,50952.0
2023-08-25 10:05:00,109.34,109.42,108.79,108.96,64117.0,104.5868,104.6633,104.0607,104.2233,64117.0
2023-08-25 10:10:00,108.98,109.65,108.96,109.65,45448.0,104.2424,104.8833,104.2233,104.8833,45448.0
2023-08-25 10:15:00,109.66,109.99,109.14,109.16,72764.0,104.8929,105.2085,104.3955,104.4146,72764.0
2023-08-25 10:20:00,109.2,109.21,108.78,108.79,49940.0,104.4529,104.4624,104.0511,104.0607,49940.0
2023-08-25 10:25:00,108.77,108.85,108.41,108.6,38703.0,104.0416,104.1181,103.6972,103.879,38703.0
2023-08-25 10:30:00,108.59,108.76,108.39,108.44,51457.0,103.8694,104.032,103.6781,103.7259,51457.0
2023-08-25 10:35:00,108.47,108.64,108.18,108.31,43353.0,103.7546,103.9172,103.4772,103.6016,43353.0
2023-08-25 10:40:00,108.36,108.53,107.97,107.97,69368.0,103.6494,103.812,103.2763,103.2763,69368.0
2023-08-25 10:45:00,107.97,108.0,107.76,107.92,56843.0,103.2763,103.305,103.0755,103.2285,56843.0
2023-08-25 10:50:00,107.95,108.27,107.95,108.18,36882.0,103.2572,103.5633,103.2572,103.4772,36882.0
2023-08-25 10:55:00,108.2,108.27,108.05,108.13,33150.0,103.4963,103.5633,103.3529,103.4294,33150.0
2023-08-25 11:00:00,108.12,108.48,108.11,108.41,57871.0,103.4198,103.7642,103.4103,103.6972,57871.0
2023-08-25 11:05:00,108.41,108.88,108.38,108.88,65070.0,103.6972,104.1468,103.6685,104.1468,65070.0
2023-08-25 11:10:00,108.95,109.15,108.81,108.92,52759.0,104.2137,104.405,104.0798,104.185,52759.0
2023-08-25 11:15:00,108.93,109.18,108.91,109.17,96580.0,104.1946,104.4337,104.1755,104.4242,96580.0
2023-08-25 11:20:00,109.15,109.28,109.06,109.27,50106.0,104.405,104.5294,104.319,104.5198,50106.0
2023-08-25 11:25:00,109.32,109.67,109.32,109.62,61257.0,104.5677,104.9024,104.5677,104.8546,61257.0
2023-08-25 11:30:00,109.62,109.64,109.45,109.64,39249.0,104.8546,104.8737,104.692,104.8737,39249.0
2023-08-25 11:35:00,109.61,109.92,109.61,109.84,64138.0,104.845,105.1416,104.845,105.065,64138.0
2023-08-25 11:40:00,109.85,109.87,109.4,109.52,41675.0,105.0746,105.0937,104.6442,104.759,41675.0
2023-08-25 11:45:00,109.53,109.63,109.38,109.63,21349.0,104.7685,104.8642,104.625,104.8642,21349.0
2023-08-25 11:50:00,109.63,109.8,109.47,109.5,100135.0,104.8642,105.0268,104.7111,104.7398,100135.0
2023-08-25 11:55:00,109.49,109.49,109.02,109.09,36143.0,104.7303,104.7303,104.2807,104.3476,36143.0
2023-08-25 12:00:00,109.09,109.34,109.08,109.26,43293.0,104.3476,104.5868,104.3381,104.5103,43293.0
2023-08-25 12:05:00,109.28,109.36,109.14,109.28,16596.0,104.5294,104.6059,104.3955,104.5294,16596.0
2023-08-25 12:10:00,109.29,109.35,109.1,109.29,11803.0,104.539,104.5963,104.3572,104.539,11803.0
2023-08-25 12:15:00,109.33,109.36,109.02,109.15,20310.0,104.5772,104.6059,104.2807,104.405,20310.0
2023-08-25 12:20:00,109.17,109.48,109.1,109.45,23879.0,104.4242,104.7207,104.3572,104.692,23879.0
2023-08-25 12:25:00,109.44,109.61,109.4,109.61,19078.0,104.6824,104.845,104.6442,104.845,19078.0
2023-08-25 12:30:00,109.62,109.72,109.52,109.54,23375.0,104.8546,104.9503,104.759,104.7781,23375.0
2023-08-25 12:35:00,109.53,109.73,109.52,109.66,16927.0,104.7685,104.9598,104.759,104.8929,16927.0
2023-08-25 12:40:00,109.66,109.75,109.45,109.46,44349.0,104.8929,104.979,104.692,104.7016,44349.0
2023-08-25 12:45:00,109.45,109.62,109.39,109.53,21040.0,104.692,104.8546,104.6346,104.7685,21040.0
2023-08-25 12:50:00,109.51,109.54,109.31,109.34,15865.0,104.7494,104.7781,104.5581,104.5868,15865.0
2023-08-25 12:55:00,109.34,109.59,109.31,109.55,9454.0,104.5868,104.8259,104.5581,104.7877,9454.0
2023-08-25 13:00:00,109.55,109.67,109.51,109.61,40224.0,104.7877,104.9024,104.7494,104.845,40224.0
2023-08-25 13:05:00,109.6,109.75,109.53,109.61,11714.0,104.8355,104.979,104.7685,104.845,11714.0
2023-08-25 13:10:00,109.6,109.7,109.41,109.7,21567.0,104.8355,104.9311,104.6537,104.9311,21567.0
2023-08-25 13:15:00,109.72,109.75,109.45,109.54,23851.0,104.9503,104.979,104.692,104.7781,23851.0
2023-08-25 13:20:00,109.55,109.57,109.27,109.3,28484.0,104.7877,104.8068,104.5198,104.5485,28484.0
2023-08-25 13:25:00,109.32,109.41,109.19,109.41,16748.0,104.5677,104.6537,104.4433,104.6537,16748.0
2023-08-25 13:30:00,109.39,109.39,109.17,109.18,19312.0,104.6346,104.6346,104.4242,104.4337,19312.0
2023-08-25 13:35:00,109.17,109.28,109.04,109.05,19823.0,104.4242,104.5294,104.2998,104.3094,19823.0
2023-08-25 13:40:00,109.05,109.25,109.04,109.23,17347.0,104.3094,104.5007,104.2998,104.4816,17347.0
2023-08-25 13:45:00,109.22,109.22,109.01,109.09,21397.0,104.472,104.472,104.2711,104.3476,21397.0
2023-08-25 13:50:00,109.11,109.35,109.08,109.35,20297.0,104.3668,104.5963,104.3381,104.5963,20297.0
2023-08-25 13:55:00,109.35,109.4,109.27,109.39,16098.0,104.5963,104.6442,104.5198,104.6346,16098.0
2023-08-25 14:00:00,109.38,109.39,109.3,109.34,16664.0,104.625,104.6346,104.5485,104.5868,16664.0
2023-08-25 14:05:00,109.37,109.51,109.37,109.5,25867.0,104.6155,104.7494,104.6155,104.7398,25867.0
2023-08-25 14:10:00,109.49,109.72,109.42,109.69,20824.0,104.7303,104.9503,104.6633,104.9216,20824.0
2023-08-25 14:15:00,109.72,109.87,109.51,109.82,24874.0,104.9503,105.0937,104.7494,105.0459,24874.0
2023-08-25 14:20:00,109.86,110.03,109.86,109.95,27710.0,105.0842,105.2468,105.0842,105.1703,27710.0
2023-08-25 14:25:00,109.95,110.18,109.95,110.17,17626.0,105.1703,105.3903,105.1703,105.3807,17626.0
2023-08-25 14:30:00,110.18,110.46,110.1,110.4,53688.0,105.3903,105.6581,105.3137,105.6007,53688.0
2023-08-25 14:35:00,110.42,110.47,110.16,110.19,31732.0,105.6198,105.6677,105.3711,105.3998,31732.0
2023-08-25 14:40:00,110.2,110.24,110.06,110.09,23212.0,105.4094,105.4477,105.2755,105.3042,23212.0
2023-08-25 14:45:00,110.08,110.15,109.96,110.05,30153.0,105.2946,105.3616,105.1798,105.2659,30153.0
2023-08-25 14:50:00,110.06,110.19,110.0,110.15,18707.0,105.2755,105.3998,105.2181,105.3616,18707.0
2023-08-25 14:55:00,110.15,110.28,110.12,110.23,31319.0,105.3616,105.4859,105.3329,105.4381,31319.0
2023-08-25 15:00:00,110.22,110.38,109.98,110.17,67276.0,105.4285,105.5816,105.199,105.3807,67276.0
2023-08-25 15:05:00,110.17,110.34,110.12,110.3,53262.0,105.3807,105.5433,105.3329,105.505,53262.0
2023-08-25 15:10:00,110.32,110.37,110.25,110.28,32254.0,105.5242,105.572,105.4572,105.4859,32254.0
2023-08-25 15:15:00,110.29,110.42,110.27,110.35,41942.0,105.4955,105.6198,105.4764,105.5529,41942.0
2023-08-25 15:20:00,110.36,110.52,110.36,110.45,66084.0,105.5624,105.7155,105.5624,105.6485,66084.0
2023-08-25 15:25:00,110.44,110.44,110.32,110.33,38015.0,105.639,105.639,105.5242,105.5337,38015.0
2023-08-25 15:30:00,110.33,110.4,110.24,110.33,38995.0,105.5337,105.6007,105.4477,105.5337,38995.0
2023-08-25 15:35:00,110.34,110.36,110.09,110.2,46196.0,105.5433,105.5624,105.3042,105.4094,46196.0
2023-08-25 15:40:00,110.21,110.38,110.09,110.36,41599.0,105.419,105.5816,105.3042,105.5624,41599.0
2023-08-25 15:45:00,110.36,110.45,110.15,110.15,66830.0,105.5624,105.6485,105.3616,105.3616,66830.0
2023-08-25 15:50:00,110.15,110.33,110.03,110.14,114421.0,105.3616,105.5337,105.2468,105.352,114421.0
2023-08-25 15:55:00,110.16,110.44,110.14,110.29,415484.0,105.3711,105.639,105.352,105.4955,415484.0
2023-08-28 09:30:00,111.3,111.84,111.1,111.65,116586.0,106.4616,106.9781,106.2703,106.7964,116586.0
2023-08-28 09:35:00,111.67,112.19,111.65,111.71,76491.0,106.8155,107.3129,106.7964,106.8538,76491.0
2023-08-28 09:40:00,111.73,111.77,111.45,111.68,60151.0,106.8729,106.9111,106.6051,106.8251,60151.0
2023-08-28 09:45:00,111.69,111.77,111.33,111.53,36351.0,106.8346,106.9111,106.4903,106.6816,36351.0
2023-08-28 09:50:00,111.57,111.63,111.14,111.54,32685.0,106.7198,106.7772,106.3085,106.6911,32685.0
2023-08-28 09:55:00,111.53,111.66,111.44,111.56,37801.0,106.6816,106.8059,106.5955,106.7103,37801.0
2023-08-28 10:00:00,111.57,111.61,111.39,111.53,23163.0,106.7198,106.7581,106.5477,106.6816,23163.0
2023-08-28 10:05:00,111.56,111.66,111.35,111.44,53676.0,106.7103,106.8059,106.5094,106.5955,53676.0
2023-08-28 10:10:00,111.45,111.53,111.26,111.29,26137.0,106.6051,106.6816,106.4233,106.452,26137.0
2023-08-28 10:15:00,111.31,111.37,111.14,111.35,23921.0,106.4711,106.5285,106.3085,106.5094,23921.0
2023-08-28 10:20:00,111.34,111.54,111.33,111.54,20602.0,106.4998,106.6911,106.4903,106.6911,20602.0
2023-08-28 10:25:00,111.55,111.69,111.51,111.69,52047.0,106.7007,106.8346,106.6624,106.8346,52047.0
2023-08-28 10:30:00,111.7,111.71,111.55,111.65,47091.0,106.8442,106.8538,106.7007,106.7964,47091.0
2023-08-28 10:35:00,111.65,111.65,111.33,111.33,33559.0,106.7964,106.7964,106.4903,106.4903,33559.0
2023-08-28 10:40:00,111.32,111.37,111.22,111.25,24457.0,106.4807,106.5285,106.3851,106.4137,24457.0
2023-08-28 10:45:00,111.23,111.33,111.18,111.23,30761.0,106.3946,106.4903,106.3468,106.3946,30761.0
2023-08-28 10:50:00,111.24,111.31,110.94,111.12,38070.0,106.4042,106.4711,106.1172,106.2894,38070.0
2023-08-28 10:55:00,111.14,111.27,111.08,111.27,20835.0,106.3085,106.4329,106.2511,106.4329,20835.0
2023-08-28 11:00:00,111.27,111.39,111.2,111.32,25919.0,106.4329,106.5477,106.3659,106.4807,25919.0
2023-08-28 11:05:00,111.34,111.45,111.18,111.39,29940.0,106.4998,106.6051,106.3468,106.5477,29940.0
2023-08-28 11:10:00,111.4,111.43,111.23,111.39,17478.0,106.5572,106.5859,106.3946,106.5477,17478.0
2023-08-28 11:15:00,111.39,111.49,111.31,111.33,22646.0,106.5477,106.6433,106.4711,106.4903,22646.0
2023-08-28 11:20:00,111.34,111.39,111.24,111.24,14895.0,106.4998,106.5477,106.4042,106.4042,14895.0
2023-08-28 11:25:00,111.25,111.44,111.13,111.18,28428.0,106.4137,106.5955,106.299,106.3468,28428.0
2023-08-28 11:30:00,111.16,111.34,111.15,111.32,23124.0,106.3277,106.4998,106.3181,106.4807,23124.0
2023-08-28 11:35:00,111.34,111.52,111.32,111.49,21716.0,106.4998,106.672,106.4807,106.6433,21716.0
2023-08-28 11:40:00,111.5,111.55,111.16,111.27,21720.0,106.6529,106.7007,106.3277,106.4329,21720.0
2023-08-28 11:45:00,111.29,111.3,111.12,111.19,9956.0,106.452,106.4616,106.2894,106.3564,9956.0
2023-08-28 11:50:00,111.17,111.17,111.01,111.1,12664.0,106.3372,106.3372,106.1842,106.2703,12664.0
2023-08-28 11:55:00,111.1,111.23,111.09,111.23,14007.0,106.2703,106.3946,106.2607,106.3946,14007.0
2023-08-28 12:00:00,111.22,111.22,111.1,111.12,12670.0,106.3851,106.3851,106.2703,106.2894,12670.0
2023-08-28 12:05:00,111.14,111.18,111.03,111.1,14714.0,106.3085,106.3468,106.2033,106.2703,14714.0
2023-08-28 12:10:00,111.11,111.17,111.04,111.14,14286.0,106.2798,106.3372,106.2129,106.3085,14286.0
2023-08-28 12:15:00,111.11,111.15,110.97,110.98,11178.0,106.2798,106.3181,106.1459,106.1555,11178.0
2023-08-28 12:20:00,110.98,111.0,110.93,110.95,10195.0,106.1555,106.1746,106.1077,106.1268,10195.0
2023-08-28 12:25:00,110.97,110.98,110.9,110.93,17546.0,106.1459,106.1555,106.079,106.1077,17546.0
2023-08-28 12:30:00,110.93,110.99,110.86,110.95,14215.0,106.1077,106.1651,106.0407,106.1268,14215.0
2023-08-28 12:35:00,110.97,111.2,110.95,111.19,13542.0,106.1459,106.3659,106.1268,106.3564,13542.0
2023-08-28 12:40:00,111.18,111.28,111.1,111.2,25446.0,106.3468,106.4424,106.2703,106.3659,25446.0
2023-08-28 12:45:00,111.19,111.27,111.16,111.16,11868.0,106.3564,106.4329,106.3277,106.3277,11868.0
2023-08-28 12:50:00,111.17,111.41,111.17,111.34,28130.0,106.3372,106.5668,106.3372,106.4998,28130.0
2023-08-28 12:55:00,111.34,111.49,111.31,111.49,27301.0,106.4998,106.6433,106.4711,106.6433,27301.0
2023-08-28 13:00:00,111.49,111.6,111.49,111.51,24749.0,106.6433,106.7485,106.6433,106.6624,24749.0
2023-08-28 13:05:00,111.51,111.71,111.51,111.56,31842.0,106.6624,106.8538,106.6624,106.7103,31842.0
2023-08-28 13:10:00,111.57,111.59,111.48,111.48,16268.0,106.7198,106.739,106.6338,106.6338,16268.0
2023-08-28 13:15:00,111.48,111.5,111.38,111.48,15209.0,106.6338,106.6529,106.5381,106.6338,15209.0
2023-08-28 13:20:00,111.5,111.56,111.47,111.52,11803.0,106.6529,106.7103,106.6242,106.672,11803.0
2023-08-28 13:25:00,111.52,111.53,111.41,111.44,10551.0,106.672,106.6816,106.5668,106.5955,10551.0
2023-08-28 13:30:00,111.45,111.52,111.41,111.41,15995.0,106.6051,106.672,106.5668,106.5668,15995.0
2023-08-28 13:35:00,111.41,111.44,111.2,111.25,16242.0,106.5668,106.5955,106.3659,106.4137,16242.0
2023-08-28 13:40:00,111.27,111.33,111.2,111.21,14814.0,106.4329,106.4903,106.3659,106.3755,14814.0
2023-08-28 13:45:00,111.21,111.23,111.12,111.19,11293.0,106.3755,106.3946,106.2894,106.3564,11293.0
2023-08-28 13:50:00,111.19,111.21,110.93,110.93,24437.0,106.3564,106.3755,106.1077,106.1077,24437.0
2023-08-28 13:55:00,110.9,110.9,110.62,110.72,21764.0,106.079,106.079,105.8111,105.9068,21764.0
2023-08-28 14:00:00,110.7,110.92,110.7,110.89,21549.0,105.8877,106.0981,105.8877,106.0694,21549.0
2023-08-28 14:05:00,110.87,111.0,110.85,110.99,11426.0,106.0503,106.1746,106.0311,106.1651,11426.0
2023-08-28 14:10:00,110.97,110.98,110.88,110.95,10159.0,106.1459,106.1555,106.0598,106.1268,10159.0
2023-08-28 14:15:00,110.96,110.99,110.86,110.87,12692.0,106.1364,106.1651,106.0407,106.0503,12692.0
2023-08-28 14:20:00,110.84,110.98,110.84,110.98,13852.0,106.0216,106.1555,106.0216,106.1555,13852.0
2023-08-28 14:25:00,110.98,111.16,110.94,111.15,15900.0,106.1555,106.3277,106.1172,106.3181,15900.0
2023-08-28 14:30:00,111.15,111.15,111.0,111.06,15977.0,106.3181,106.3181,106.1746,106.232,15977.0
2023-08-28 14:35:00,111.07,111.24,111.05,111.11,15860.0,106.2416,106.4042,106.2224,106.2798,15860.0
2023-08-28 14:40:00,111.12,111.24,111.11,111.17,14375.0,106.2894,106.4042,106.2798,106.3372,14375.0
2023-08-28 14:45:00,111.17,111.29,111.15,111.27,14319.0,106.3372,106.452,106.3181,106.4329,14319.0
2023-08-28 14:50:00,111.3,111.35,111.26,111.34,10105.0,106.4616,106.5094,106.4233,106.4998,10105.0
2023-08-28 14:55:00,111.35,111.37,111.16,111.23,13167.0,106.5094,106.5285,106.3277,106.3946,13167.0
2023-08-28 15:00:00,111.25,111.41,111.19,111.33,27687.0,106.4137,106.5668,106.3564,106.4903,27687.0
2023-08-28 15:05:00,111.32,111.51,111.27,111.5,20590.0,106.4807,106.6624,106.4329,106.6529,20590.0
2023-08-28 15:10:00,111.51,111.51,111.36,111.41,13295.0,106.6624,106.6624,106.519,106.5668,13295.0
2023-08-28 15:15:00,111.39,111.44,111.29,111.29,23012.0,106.5477,106.5955,106.452,106.452,23012.0
2023-08-28 15:20:00,111.29,111.31,111.13,111.18,31703.0,106.452,106.4711,106.299,106.3468,31703.0
2023-08-28 15:25:00,111.17,111.23,111.13,111.17,28171.0,106.3372,106.3946,106.299,106.3372,28171.0
2023-08-28 15:30:00,111.16,111.24,111.06,111.2,33513.0,106.3277,106.4042,106.232,106.3659,33513.0
2023-08-28 15:35:00,111.19,111.28,111.17,111.17,27099.0,106.3564,106.4424,106.3372,106.3372,27099.0
2023-08-28 15:40:00,111.18,111.31,111.17,111.31,27252.0,106.3468,106.4711,106.3372,106.4711,27252.0
2023-08-28 15:45:00,111.31,111.78,111.3,111.44,52200.0,106.4711,106.9207,106.4616,106.5955,52200.0
2023-08-28 15:50:00,111.44,111.61,111.35,111.56,73191.0,106.5955,106.7581,106.5094,106.7103,73191.0
2023-08-28 15:55:00,111.57,111.75,111.55,111.69,257381.0,106.7198,106.892,106.7007,106.8346,257381.0
2023-08-29 09:30:00,110.67,111.69,110.52,111.61,192657.0,105.859,106.8346,105.7155,106.7581,192657.0
2023-08-29 09:35:00,111.6,111.76,111.23,111.23,36601.0,106.7485,106.9016,106.3946,106.3946,36601.0
2023-08-29 09:40:00,111.21,111.51,111.18,111.51,28404.0,106.3755,106.6624,106.3468,106.6624,28404.0
2023-08-29 09:45:00,111.56,111.77,111.51,111.66,40438.0,106.7103,106.9111,106.6624,106.8059,40438.0
2023-08-29 09:50:00,111.68,111.69,111.29,111.41,40660.0,106.8251,106.8346,106.452,106.5668,40660.0
2023-08-29 09:55:00,111.4,111.48,111.29,111.4,72856.0,106.5572,106.6338,106.452,106.5572,72856.0
2023-08-29 10:00:00,111.41,111.88,111.41,111.87,64958.0,106.5668,107.0164,106.5668,107.0068,64958.0
2023-08-29 10:05:00,111.87,111.99,111.8,111.91,36660.0,107.0068,107.1216,106.9398,107.0451,36660.0
2023-08-29 10:10:00,111.92,112.1,111.82,112.05,57445.0,107.0546,107.2268,106.959,107.179,57445.0
2023-08-29 10:15:00,112.04,112.36,112.01,112.33,233480.0,107.1694,107.4755,107.1407,107.4468,233480.0
2023-08-29 10:20:00,112.34,112.48,112.28,112.4,29640.0,107.4564,107.5903,107.399,107.5138,29640.0
2023-08-29 10:25:00,112.39,112.48,112.34,112.47,37651.0,107.5042,107.5903,107.4564,107.5807,37651.0
2023-08-29 10:30:00,112.48,112.81,112.47,112.77,64303.0,107.5903,107.9059,107.5807,107.8677,64303.0
2023-08-29 10:35:00,112.79,112.92,112.58,112.59,63036.0,107.8868,108.0112,107.6859,107.6955,63036.0
2023-08-29 10:40:00,112.59,112.66,112.41,112.53,55032.0,107.6955,107.7625,107.5233,107.6381,55032.0
2023-08-29 10:45:00,112.55,112.61,112.38,112.55,48539.0,107.6572,107.7146,107.4946,107.6572,48539.0
2023-08-29 10:50:00,112.54,112.73,112.36,112.37,29589.0,107.6477,107.8294,107.4755,107.4851,29589.0
2023-08-29 10:55:00,112.36,112.36,112.19,112.28,33985.0,107.4755,107.4755,107.3129,107.399,33985.0
2023-08-29 11:00:00,112.28,112.48,112.26,112.38,19250.0,107.399,107.5903,107.3798,107.4946,19250.0
2023-08-29 11:05:00,112.39,112.59,112.39,112.52,44042.0,107.5042,107.6955,107.5042,107.6285,44042.0
2023-08-29 11:10:00,112.53,112.78,112.53,112.75,20634.0,107.6381,107.8772,107.6381,107.8485,20634.0
2023-08-29 11:15:00,112.77,112.88,112.72,112.85,21688.0,107.8677,107.9729,107.8198,107.9442,21688.0
2023-08-29 11:20:00,112.88,112.97,112.78,112.89,38207.0,107.9729,108.059,107.8772,107.9825,38207.0
2023-08-29 11:25:00,112.89,113.12,112.89,112.91,37500.0,107.9825,108.2025,107.9825,108.0016,37500.0
2023-08-29 11:30:00,112.89,112.93,112.8,112.82,46911.0,107.9825,108.0207,107.8964,107.9155,46911.0
2023-08-29 11:35:00,112.82,113.07,112.8,113.07,30378.0,107.9155,108.1546,107.8964,108.1546,30378.0
2023-08-29 11:40:00,113.08,113.15,113.05,113.12,18934.0,108.1642,108.2312,108.1355,108.2025,18934.0
2023-08-29 11:45:00,113.13,113.2,112.92,113.05,84327.0,108.212,108.279,108.0112,108.1355,84327.0
2023-08-29 11:50:00,113.06,113.12,112.96,113.02,36647.0,108.1451,108.2025,108.0494,108.1068,36647.0
2023-08-29 11:55:00,113.02,113.04,112.92,113.0,24743.0,108.1068,108.1259,108.0112,108.0877,24743.0
2023-08-29 12:00:00,112.98,113.02,112.91,112.95,11741.0,108.0685,108.1068,108.0016,108.0398,11741.0
2023-08-29 12:05:00,112.95,113.11,112.92,113.06,17728.0,108.0398,108.1929,108.0112,108.1451,17728.0
2023-08-29 12:10:00,113.06,113.08,112.92,113.02,21466.0,108.1451,108.1642,108.0112,108.1068,21466.0
2023-08-29 12:15:00,113.01,113.11,113.0,113.08,18896.0,108.0972,108.1929,108.0877,108.1642,18896.0
2023-08-29 12:20:00,113.09,113.22,113.02,113.2,31222.0,108.1738,108.2981,108.1068,108.279,31222.0
2023-08-29 12:25:00,113.2,113.34,113.2,113.3,34021.0,108.279,108.4129,108.279,108.3746,34021.0
2023-08-29 12:30:00,113.34,113.35,113.22,113.32,19301.0,108.4129,108.4225,108.2981,108.3938,19301.0
2023-08-29 12:35:00,113.31,113.31,113.1,113.22,25414.0,108.3842,108.3842,108.1833,108.2981,25414.0
2023-08-29 12:40:00,113.25,113.36,113.24,113.34,12291.0,108.3268,108.432,108.3172,108.4129,12291.0
2023-08-29 12:45:00,113.34,113.35,113.23,113.29,14594.0,108.4129,108.4225,108.3077,108.3651,14594.0
2023-08-29 12:50:00,113.3,113.45,113.28,113.4,19829.0,108.3746,108.5181,108.3555,108.4703,19829.0
2023-08-29 12:55:00,113.4,113.49,113.36,113.48,17546.0,108.4703,108.5564,108.432,108.5468,17546.0
2023-08-29 13:00:00,113.47,113.52,113.41,113.49,21936.0,108.5372,108.5851,108.4799,108.5564,21936.0
2023-08-29 13:05:00,113.48,113.68,113.46,113.64,22007.0,108.5468,108.7381,108.5277,108.6999,22007.0
2023-08-29 13:10:00,113.66,113.69,113.49,113.58,12355.0,108.719,108.7477,108.5564,108.6425,12355.0
2023-08-29 13:15:00,113.59,113.62,113.54,113.62,13479.0,108.652,108.6807,108.6042,108.6807,13479.0
2023-08-29 13:20:00,113.62,113.7,113.59,113.7,13608.0,108.6807,108.7572,108.652,108.7572,13608.0
2023-08-29 13:25:00,113.67,113.67,113.56,113.6,13984.0,108.7285,108.7285,108.6233,108.6616,13984.0
2023-08-29 13:30:00,113.62,113.68,113.56,113.67,15473.0,108.6807,108.7381,108.6233,108.7285,15473.0
2023-08-29 13:35:00,113.67,113.78,113.66,113.73,19617.0,108.7285,108.8338,108.719,108.7859,19617.0
2023-08-29 13:40:00,113.72,113.72,113.65,113.66,12873.0,108.7764,108.7764,108.7094,108.719,12873.0
2023-08-29 13:45:00,113.65,113.67,113.56,113.62,16246.0,108.7094,108.7285,108.6233,108.6807,16246.0
2023-08-29 13:50:00,113.61,113.68,113.45,113.55,28262.0,108.6712,108.7381,108.5181,108.6138,28262.0
2023-08-29 13:55:00,113.54,113.59,113.38,113.57,30127.0,108.6042,108.652,108.4512,108.6329,30127.0
2023-08-29 14:00:00,113.56,113.57,113.43,113.53,56100.0,108.6233,108.6329,108.499,108.5946,56100.0
2023-08-29 14:05:00,113.51,113.62,113.5,113.56,19324.0,108.5755,108.6807,108.5659,108.6233,19324.0
2023-08-29 14:10:00,113.57,113.65,113.45,113.47,29403.0,108.6329,108.7094,108.5181,108.5372,29403.0
2023-08-29 14:15:00,113.46,113.51,113.43,113.5,16810.0,108.5277,108.5755,108.499,108.5659,16810.0
2023-08-29 14:20:00,113.5,113.59,113.46,113.5,26950.0,108.5659,108.652,108.5277,108.5659,26950.0
2023-08-29 14:25:00,113.5,113.61,113.48,113.51,19090.0,108.5659,108.6712,108.5468,108.5755,19090.0
2023-08-29 14:30:00,113.5,113.54,113.45,113.52,15828.0,108.5659,108.6042,108.5181,108.5851,15828.0
2023-08-29 14:35:00,113.52,113.63,113.52,113.56,20276.0,108.5851,108.6903,108.5851,108.6233,20276.0
2023-08-29 14:40:00,113.57,113.73,113.57,113.7,62484.0,108.6329,108.7859,108.6329,108.7572,62484.0
2023-08-29 14:45:00,113.71,113.81,113.68,113.74,28550.0,108.7668,108.8625,108.7381,108.7955,28550.0
2023-08-29 14:50:00,113.73,113.87,113.69,113.86,22649.0,108.7859,108.9199,108.7477,108.9103,22649.0
2023-08-29 14:55:00,113.86,113.93,113.76,113.83,36287.0,108.9103,108.9772,108.8146,108.8816,36287.0
2023-08-29 15:00:00,113.83,113.85,113.69,113.83,29543.0,108.8816,108.9007,108.7477,108.8816,29543.0
2023-08-29 15:05:00,113.84,113.91,113.77,113.89,27041.0,108.8912,108.9581,108.8242,108.939,27041.0
2023-08-29 15:10:00,113.89,113.95,113.87,113.93,27420.0,108.939,108.9964,108.9199,108.9772,27420.0
2023-08-29 15:15:00,113.94,113.99,113.83,113.96,47060.0,108.9868,109.0346,108.8816,109.0059,47060.0
2023-08-29 15:20:00,113.96,113.97,113.89,113.93,30398.0,109.0059,109.0155,108.939,108.9772,30398.0
2023-08-29 15:25:00,113.93,113.94,113.8,113.94,49219.0,108.9772,108.9868,108.8529,108.9868,49219.0
2023-08-29 15:30:00,113.94,113.94,113.79,113.84,49224.0,108.9868,108.9868,108.8433,108.8912,49224.0
2023-08-29 15:35:00,113.86,113.93,113.81,113.87,43118.0,108.9103,108.9772,108.8625,108.9199,43118.0
2023-08-29 15:40:00,113.87,113.99,113.86,113.96,57858.0,108.9199,109.0346,108.9103,109.0059,57858.0
2023-08-29 15:45:00,113.95,113.98,113.78,113.79,101081.0,108.9964,109.0251,108.8338,108.8433,101081.0
2023-08-29 15:50:00,113.79,113.89,113.72,113.78,164258.0,108.8433,108.939,108.7764,108.8338,164258.0
2023-08-29 15:55:00,113.78,113.89,113.67,113.74,319437.0,108.8338,108.939,108.7285,108.7955,319437.0
2023-08-30 09:30:00,112.56,112.78,111.95,112.13,121056.0,108.4272,108.6391,107.8396,108.013,121056.0
2023-08-30 09:35:00,112.09,112.51,111.98,112.4,51783.0,107.9745,108.3791,107.8685,108.2731,51783.0
2023-08-30 09:40:00,112.41,112.48,111.91,111.93,148450.0,108.2827,108.3502,107.8011,107.8204,148450.0
2023-08-30 09:45:00,111.92,112.2,111.82,111.98,120633.0,107.8107,108.0804,107.7144,107.8685,120633.0
2023-08-30 09:50:00,111.99,112.38,111.97,112.33,39077.0,107.8782,108.2538,107.8589,108.2057,39077.0
2023-08-30 09:55:00,112.32,112.69,112.3,112.47,41065.0,108.196,108.5525,108.1768,108.3405,41065.0
2023-08-30 10:00:00,112.5,112.52,112.38,112.5,41934.0,108.3694,108.3887,108.2538,108.3694,41934.0
2023-08-30 10:05:00,112.48,112.63,112.48,112.51,42807.0,108.3502,108.4947,108.3502,108.3791,42807.0
2023-08-30 10:10:00,112.53,112.78,112.5,112.71,31381.0,108.3983,108.6391,108.3694,108.5717,31381.0
2023-08-30 10:15:00,112.71,112.74,112.25,112.28,36819.0,108.5717,108.6006,108.1286,108.1575,36819.0
2023-08-30 10:20:00,112.28,112.28,111.97,112.0,40474.0,108.1575,108.1575,107.8589,107.8878,40474.0
2023-08-30 10:25:00,111.99,112.02,111.67,111.98,65718.0,107.8782,107.9071,107.5699,107.8685,65718.0
2023-08-30 10:30:00,112.02,112.39,112.02,112.34,41939.0,107.9071,108.2635,107.9071,108.2153,41939.0
2023-08-30 10:35:00,112.35,112.35,112.09,112.23,50397.0,108.2249,108.2249,107.9745,108.1093,50397.0
2023-08-30 10:40:00,112.22,112.29,112.11,112.19,35005.0,108.0997,108.1671,107.9937,108.0708,35005.0
2023-08-30 10:45:00,112.22,112.29,112.05,112.05,43943.0,108.0997,108.1671,107.936,107.936,43943.0
2023-08-30 10:50:00,112.04,112.37,112.04,112.36,25242.0,107.9263,108.2442,107.9263,108.2346,25242.0
2023-08-30 10:55:00,112.39,112.63,112.36,112.59,82969.0,108.2635,108.4947,108.2346,108.4561,82969.0
2023-08-30 11:00:00,112.6,112.66,112.36,112.56,57622.0,108.4658,108.5236,108.2346,108.4272,57622.0
2023-08-30 11:05:00,112.55,112.74,112.54,112.57,41313.0,108.4176,108.6006,108.408,108.4369,41313.0
2023-08-30 11:10:00,112.6,112.72,112.58,112.71,16175.0,108.4658,108.5814,108.4465,108.5717,16175.0
2023-08-30 11:15:00,112.71,112.8,112.58,112.67,66400.0,108.5717,108.6584,108.4465,108.5332,66400.0
2023-08-30 11:20:00,112.66,112.7,112.57,112.62,22340.0,108.5236,108.5621,108.4369,108.485,22340.0
2023-08-30 11:25:00,112.61,112.75,112.55,112.73,29655.0,108.4754,108.6103,108.4176,108.591,29655.0
2023-08-30 11:30:00,112.72,112.83,112.71,112.75,13672.0,108.5814,108.6873,108.5717,108.6103,13672.0
2023-08-30 11:35:00,112.77,112.98,112.75,112.87,22384.0,108.6295,108.8318,108.6103,108.7258,22384.0
2023-08-30 11:40:00,112.85,112.99,112.82,112.98,36115.0,108.7066,108.8414,108.6777,108.8318,36115.0
2023-08-30 11:45:00,112.97,113.1,112.92,113.05,23426.0,108.8222,108.9474,108.774,108.8992,23426.0
2023-08-30 11:50:00,113.05,113.07,112.97,113.04,30161.0,108.8992,108.9185,108.8222,108.8896,30161.0
2023-08-30 11:55:00,113.02,113.12,112.93,113.12,21049.0,108.8703,108.9667,108.7836,108.9667,21049.0
2023-08-30 12:00:00,113.12,113.26,113.09,113.19,31626.0,108.9667,109.1015,108.9378,109.0341,31626.0
2023-08-30 12:05:00,113.2,113.33,113.17,113.31,27064.0,109.0437,109.169,109.0148,109.1497,27064.0
2023-08-30 12:10:00,113.32,113.32,113.2,113.22,15182.0,109.1593,109.1593,109.0437,109.063,15182.0
2023-08-30 12:15:00,113.23,113.43,113.23,113.32,21804.0,109.0726,109.2653,109.0726,109.1593,21804.0
2023-08-30 12:20:00,113.34,113.36,113.16,113.17,15806.0,109.1786,109.1979,109.0052,109.0148,15806.0
2023-08-30 12:25:00,113.16,113.23,113.14,113.18,8724.0,109.0052,109.0726,108.9859,109.0245,8724.0
2023-08-30 12:30:00,113.18,113.22,113.11,113.15,15455.0,109.0245,109.063,108.957,108.9956,15455.0
2023-08-30 12:35:00,113.15,113.15,112.94,113.0,15370.0,108.9956,108.9956,108.7933,108.8511,15370.0
2023-08-30 12:40:00,113.01,113.27,113.0,113.27,28766.0,108.8607,109.1112,108.8511,109.1112,28766.0
2023-08-30 12:45:00,113.26,113.42,113.24,113.27,27905.0,109.1015,109.2557,109.0823,109.1112,27905.0
2023-08-30 12:50:00,113.25,113.25,113.02,113.03,15376.0,109.0919,109.0919,108.8703,108.88,15376.0
2023-08-30 12:55:00,113.04,113.14,113.0,113.11,17550.0,108.8896,108.9859,108.8511,108.957,17550.0
2023-08-30 13:00:00,113.1,113.14,113.02,113.09,12186.0,108.9474,108.9859,108.8703,108.9378,12186.0
2023-08-30 13:05:00,113.09,113.1,112.97,112.99,12622.0,108.9378,108.9474,108.8222,108.8414,12622.0
2023-08-30 13:10:00,112.99,113.12,112.95,113.08,12926.0,108.8414,108.9667,108.8029,108.9281,12926.0
2023-08-30 13:15:00,113.08,113.12,112.99,113.12,16358.0,108.9281,108.9667,108.8414,108.9667,16358.0
2023-08-30 13:20:00,113.1,113.13,113.01,113.02,9633.0,108.9474,108.9763,108.8607,108.8703,9633.0
2023-08-30 13:25:00,113.02,113.04,112.86,112.95,18651.0,108.8703,108.8896,108.7162,108.8029,18651.0
2023-08-30 13:30:00,112.97,113.13,112.93,113.12,11247.0,108.8222,108.9763,108.7836,108.9667,11247.0
2023-08-30 13:35:00,113.1,113.12,113.01,113.08,10479.0,108.9474,108.9667,108.8607,108.9281,10479.0
2023-08-30 13:40:00,113.08,113.12,113.03,113.1,6367.0,108.9281,108.9667,108.88,108.9474,6367.0
2023-08-30 13:45:00,113.1,113.19,113.04,113.16,16116.0,108.9474,109.0341,108.8896,109.0052,16116.0
2023-08-30 13:50:00,113.17,113.18,112.87,112.9,19467.0,109.0148,109.0245,108.7258,108.7547,19467.0
2023-08-30 13:55:00,112.89,112.89,112.65,112.87,20902.0,108.7451,108.7451,108.5139,108.7258,20902.0
2023-08-30 14:00:00,112.87,112.93,112.8,112.89,13665.0,108.7258,108.7836,108.6584,108.7451,13665.0
2023-08-30 14:05:00,112.9,112.92,112.72,112.88,11061.0,108.7547,108.774,108.5814,108.7355,11061.0
2023-08-30 14:10:00,112.88,113.1,112.81,113.1,12105.0,108.7355,108.9474,108.668,108.9474,12105.0
2023-08-30 14:15:00,113.08,113.12,112.9,112.96,17699.0,108.9281,108.9667,108.7547,108.8125,17699.0
2023-08-30 14:20:00,113.01,113.02,112.88,112.88,9006.0,108.8607,108.8703,108.7355,108.7355,9006.0
2023-08-30 14:25:00,112.87,112.88,112.71,112.81,16904.0,108.7258,108.7355,108.5717,108.668,16904.0
2023-08-30 14:30:00,112.8,112.99,112.79,112.98,19349.0,108.6584,108.8414,108.6488,108.8318,19349.0
2023-08-30 14:35:00,112.95,113.06,112.95,112.98,15752.0,108.8029,108.9089,108.8029,108.8318,15752.0
2023-08-30 14:40:00,113.0,113.19,113.0,113.19,29786.0,108.8511,109.0341,108.8511,109.0341,29786.0
2023-08-30 14:45:00,113.18,113.2,113.11,113.14,15574.0,109.0245,109.0437,108.957,108.9859,15574.0
2023-08-30 14:50:00,113.15,113.26,113.14,113.21,9947.0,108.9956,109.1015,108.9859,109.0534,9947.0
2023-08-30 14:55:00,113.19,113.26,113.17,113.2,11788.0,109.0341,109.1015,109.0148,109.0437,11788.0
2023-08-30 15:00:00,113.23,113.44,113.22,113.43,20271.0,109.0726,109.2749,109.063,109.2653,20271.0
2023-08-30 15:05:00,113.43,113.46,113.34,113.35,18631.0,109.2653,109.2942,109.1786,109.1882,18631.0
2023-08-30 15:10:00,113.37,113.46,113.34,113.41,16963.0,109.2075,109.2942,109.1786,109.246,16963.0
2023-08-30 15:15:00,113.42,113.44,113.34,113.36,15156.0,109.2557,109.2749,109.1786,109.1979,15156.0
2023-08-30 15:20:00,113.38,113.43,113.29,113.37,30244.0,109.2171,109.2653,109.1304,109.2075,30244.0
2023-08-30 15:25:00,113.34,113.37,113.25,113.34,23157.0,109.1786,109.2075,109.0919,109.1786,23157.0
2023-08-30 15:30:00,113.34,113.38,113.28,113.32,29751.0,109.1786,109.2171,109.1208,109.1593,29751.0
2023-08-30 15:35:00,113.32,113.42,113.29,113.31,24365.0,109.1593,109.2557,109.1304,109.1497,24365.0
2023-08-30 15:40:00,113.32,113.35,113.24,113.31,26789.0,109.1593,109.1882,109.0823,109.1497,26789.0
2023-08-30 15:45:00,113.3,113.42,113.26,113.32,35639.0,109.1401,109.2557,109.1015,109.1593,35639.0
2023-08-30 15:50:00,113.27,113.31,113.04,113.1,110804.0,109.1112,109.1497,108.8896,108.9474,110804.0
2023-08-30 15:55:00,113.1,113.31,113.09,113.28,210544.0,108.9474,109.1497,108.9378,109.1208,210544.0
2023-08-31 09:30:00,112.59,113.69,112.43,113.33,183555.0,108.4561,109.5157,108.302,109.169,183555.0
2023-08-31 09:35:00,113.31,113.88,113.25,113.84,74397.0,109.1497,109.6988,109.0919,109.6602,74397.0
2023-08-31 09:40:00,113.82,113.86,113.22,113.3,46899.0,109.641,109.6795,109.063,109.1401,46899.0
2023-08-31 09:45:00,113.34,113.58,113.12,113.36,35489.0,109.1786,109.4098,108.9667,109.1979,35489.0
2023-08-31 09:50:00,113.48,113.8,113.34,113.75,42714.0,109.3134,109.6217,109.1786,109.5735,42714.0
2023-08-31 09:55:00,113.74,114.07,113.62,113.96,95410.0,109.5639,109.8818,109.4483,109.7758,95410.0
2023-08-31 10:00:00,113.97,113.98,113.69,113.86,52276.0,109.7855,109.7951,109.5157,109.6795,52276.0
2023-08-31 10:05:00,113.87,113.99,113.76,113.8,51142.0,109.6891,109.8047,109.5832,109.6217,51142.0
2023-08-31 10:10:00,113.79,114.04,113.62,114.01,37432.0,109.6121,109.8529,109.4483,109.824,37432.0
2023-08-31 10:15:00,114.01,114.08,113.88,113.91,90465.0,109.824,109.8914,109.6988,109.7277,90465.0
2023-08-31 10:20:00,113.91,114.08,113.71,113.8,57784.0,109.7277,109.8914,109.535,109.6217,57784.0
2023-08-31 10:25:00,113.82,114.28,113.81,114.28,59166.0,109.641,110.0841,109.6313,110.0841,59166.0
2023-08-31 10:30:00,114.25,114.43,114.18,114.39,43408.0,110.0552,110.2286,109.9877,110.19,43408.0
2023-08-31 10:35:00,114.41,114.52,114.33,114.5,35009.0,110.2093,110.3153,110.1322,110.296,35009.0
2023-08-31 10:40:00,114.53,114.65,114.43,114.44,56494.0,110.3249,110.4405,110.2286,110.2382,56494.0
2023-08-31 10:45:00,114.42,114.5,114.35,114.38,93637.0,110.2189,110.296,110.1515,110.1804,93637.0
2023-08-31 10:50:00,114.37,114.42,114.19,114.28,52226.0,110.1708,110.2189,109.9974,110.0841,52226.0
2023-08-31 10:55:00,114.25,114.32,114.1,114.28,30864.0,110.0552,110.1226,109.9107,110.0841,30864.0
2023-08-31 11:00:00,114.3,114.31,114.01,114.17,25057.0,110.1033,110.113,109.824,109.9781,25057.0
2023-08-31 11:05:00,114.16,114.16,113.97,114.08,36824.0,109.9685,109.9685,109.7855,109.8914,36824.0
2023-08-31 11:10:00,114.09,114.32,114.07,114.26,14020.0,109.9011,110.1226,109.8818,110.0648,14020.0
2023-08-31 11:15:00,114.26,114.28,114.06,114.12,33516.0,110.0648,110.0841,109.8722,109.93,33516.0
2023-08-31 11:20:00,114.11,114.11,113.82,113.88,41422.0,109.9203,109.9203,109.641,109.6988,41422.0
2023-08-31 11:25:00,113.87,114.0,113.77,113.95,23002.0,109.6891,109.8144,109.5928,109.7662,23002.0
2023-08-31 11:30:00,113.94,113.99,113.72,113.77,32607.0,109.7566,109.8047,109.5446,109.5928,32607.0
2023-08-31 11:35:00,113.77,113.99,113.72,113.95,17048.0,109.5928,109.8047,109.5446,109.7662,17048.0
2023-08-31 11:40:00,113.96,114.04,113.87,113.89,34514.0,109.7758,109.8529,109.6891,109.7084,34514.0
2023-08-31 11:45:00,113.89,113.97,113.83,113.92,36654.0,109.7084,109.7855,109.6506,109.7373,36654.0
2023-08-31 11:50:00,113.93,114.07,113.9,114.07,29587.0,109.7469,109.8818,109.718,109.8818,29587.0
2023-08-31 11:55:00,114.08,114.08,113.85,114.05,18740.0,109.8914,109.8914,109.6699,109.8625,18740.0
2023-08-31 12:00:00,114.05,114.21,113.96,114.15,37647.0,109.8625,110.0166,109.7758,109.9588,37647.0
2023-08-31 12:05:00,114.15,114.52,114.13,114.5,38447.0,109.9588,110.3153,109.9396,110.296,38447.0
2023-08-31 12:10:00,114.54,114.57,114.42,114.48,24464.0,110.3345,110.3634,110.2189,110.2767,24464.0
2023-08-31 12:15:00,114.47,114.52,114.33,114.45,34874.0,110.2671,110.3153,110.1322,110.2478,34874.0
2023-08-31 12:20:00,114.45,114.5,114.07,114.1,86751.0,110.2478,110.296,109.8818,109.9107,86751.0
2023-08-31 12:25:00,114.1,114.33,114.08,114.29,29743.0,109.9107,110.1322,109.8914,110.0937,29743.0
2023-08-31 12:30:00,114.27,114.3,114.2,114.22,27905.0,110.0744,110.1033,110.007,110.0263,27905.0
2023-08-31 12:35:00,114.22,114.4,114.21,114.31,45869.0,110.0263,110.1997,110.0166,110.113,45869.0
2023-08-31 12:40:00,114.32,114.43,114.32,114.4,22071.0,110.1226,110.2286,110.1226,110.1997,22071.0
2023-08-31 12:45:00,114.4,114.4,114.24,114.29,68888.0,110.1997,110.1997,110.0455,110.0937,68888.0
2023-08-31 12:50:00,114.28,114.34,114.24,114.32,52466.0,110.0841,110.1419,110.0455,110.1226,52466.0
2023-08-31 12:55:00,114.31,114.35,114.26,114.35,60732.0,110.113,110.1515,110.0648,110.1515,60732.0
2023-08-31 13:00:00,114.34,114.41,114.29,114.35,56677.0,110.1419,110.2093,110.0937,110.1515,56677.0
2023-08-31 13:05:00,114.37,114.53,114.37,114.51,42450.0,110.1708,110.3249,110.1708,110.3056,42450.0
2023-08-31 13:10:00,114.52,114.57,114.46,114.54,20602.0,110.3153,110.3634,110.2575,110.3345,20602.0
2023-08-31 13:15:00,114.54,114.69,114.53,114.69,40000.0,110.3345,110.479,110.3249,110.479,40000.0
2023-08-31 13:20:00,114.68,114.76,114.6,114.65,25219.0,110.4694,110.5465,110.3923,110.4405,25219.0
2023-08-31 13:25:00,114.65,114.74,114.6,114.66,17429.0,110.4405,110.5272,110.3923,110.4501,17429.0
2023-08-31 13:30:00,114.66,114.84,114.62,114.74,38413.0,110.4501,110.6235,110.4116,110.5272,38413.0
2023-08-31 13:35:00,114.75,114.82,114.71,114.78,23632.0,110.5368,110.6042,110.4983,110.5657,23632.0
2023-08-31 13:40:00,114.75,114.83,114.71,114.8,22737.0,110.5368,110.6139,110.4983,110.585,22737.0
2023-08-31 13:45:00,114.8,114.81,114.6,114.63,15679.0,110.585,110.5946,110.3923,110.4212,15679.0
2023-08-31 13:50:00,114.64,114.74,114.58,114.64,18132.0,110.4309,110.5272,110.3731,110.4309,18132.0
2023-08-31 13:55:00,114.64,114.82,114.63,114.81,20190.0,110.4309,110.6042,110.4212,110.5946,20190.0
2023-08-31 14:00:00,114.81,114.93,114.8,114.93,27460.0,110.5946,110.7102,110.585,110.7102,27460.0
2023-08-31 14:05:00,114.93,115.14,114.9,115.06,51881.0,110.7102,110.9125,110.6813,110.8354,51881.0
2023-08-31 14:10:00,115.04,115.14,115.01,115.05,27987.0,110.8162,110.9125,110.7873,110.8258,27987.0
2023-08-31 14:15:00,115.05,115.15,115.04,115.11,16116.0,110.8258,110.9221,110.8162,110.8836,16116.0
2023-08-31 14:20:00,115.1,115.13,115.02,115.11,20432.0,110.874,110.9029,110.7969,110.8836,20432.0
2023-08-31 14:25:00,115.11,115.16,115.0,115.02,29945.0,110.8836,110.9318,110.7776,110.7969,29945.0
2023-08-31 14:30:00,115.02,115.05,114.93,114.95,44863.0,110.7969,110.8258,110.7102,110.7295,44863.0
2023-08-31 14:35:00,114.95,115.02,114.89,114.94,36350.0,110.7295,110.7969,110.6717,110.7198,36350.0
2023-08-31 14:40:00,114.94,115.02,114.88,115.0,165484.0,110.7198,110.7969,110.662,110.7776,165484.0
2023-08-31 14:45:00,115.0,115.1,115.0,115.0,27954.0,110.7776,110.874,110.7776,110.7776,27954.0
2023-08-31 14:50:00,115.0,115.15,114.99,115.0,109967.0,110.7776,110.9221,110.768,110.7776,109967.0
2023-08-31 14:55:00,115.0,115.01,114.84,114.92,46346.0,110.7776,110.7873,110.6235,110.7006,46346.0
2023-08-31 15:00:00,114.91,115.03,114.89,114.99,24373.0,110.6909,110.8065,110.6717,110.768,24373.0
2023-08-31 15:05:00,114.98,114.99,114.89,114.94,22972.0,110.7584,110.768,110.6717,110.7198,22972.0
2023-08-31 15:10:00,114.96,114.96,114.81,114.84,23065.0,110.7391,110.7391,110.5946,110.6235,23065.0
2023-08-31 15:15:00,114.83,114.89,114.78,114.86,19135.0,110.6139,110.6717,110.5657,110.6428,19135.0
2023-08-31 15:20:00,114.86,114.92,114.72,114.76,28827.0,110.6428,110.7006,110.5079,110.5465,28827.0
2023-08-31 15:25:00,114.76,114.76,114.64,114.68,14926.0,110.5465,110.5465,110.4309,110.4694,14926.0
2023-08-31 15:30:00,114.69,114.76,114.61,114.65,27680.0,110.479,110.5465,110.402,110.4405,27680.0
2023-08-31 15:35:00,114.63,114.63,114.51,114.59,29068.0,110.4212,110.4212,110.3056,110.3827,29068.0
2023-08-31 15:40:00,114.59,114.77,114.56,114.75,41328.0,110.3827,110.5561,110.3538,110.5368,41328.0
2023-08-31 15:45:00,114.73,114.75,114.49,114.55,55992.0,110.5176,110.5368,110.2864,110.3442,55992.0
2023-08-31 15:50:00,114.55,114.75,114.48,114.6,124209.0,110.3442,110.5368,110.2767,110.3923,124209.0
2023-08-31 15:55:00,114.59,114.7,114.5,114.51,297018.0,110.3827,110.4887,110.296,110.3056,297018.0
2023-09-01 09:30:00,115.75,115.75,115.06,115.67,122609.0,111.5001,111.5001,110.8354,111.423,122609.0
2023-09-01 09:35:00,115.63,115.7,114.78,115.04,62981.0,111.3845,111.4519,110.5657,110.8162,62981.0
2023-09-01 09:40:00,115.03,115.08,114.45,114.76,147094.0,110.8065,110.8547,110.2478,110.5465,147094.0
2023-09-01 09:45:00,114.74,114.81,114.45,114.63,58982.0,110.5272,110.5946,110.2478,110.4212,58982.0
2023-09-01 09:50:00,114.62,114.7,114.41,114.6,34308.0,110.4116,110.4887,110.2093,110.3923,34308.0
2023-09-01 09:55:00,114.57,114.9,114.57,114.87,35080.0,110.3634,110.6813,110.3634,110.6524,35080.0
2023-09-01 10:00:00,114.85,114.98,114.44,114.98,62529.0,110.6331,110.7584,110.2382,110.7584,62529.0
2023-09-01 10:05:00,114.98,115.08,114.86,115.0,54505.0,110.7584,110.8547,110.6428,110.7776,54505.0
2023-09-01 10:10:00,115.0,115.28,114.97,115.12,32986.0,110.7776,111.0474,110.7487,110.8932,32986.0
2023-09-01 10:15:00,115.13,115.22,114.96,115.14,35667.0,110.9029,110.9896,110.7391,110.9125,35667.0
2023-09-01 10:20:00,115.12,115.22,115.02,115.06,38677.0,110.8932,110.9896,110.7969,110.8354,38677.0
2023-09-01 10:25:00,115.08,115.15,114.9,115.14,32220.0,110.8547,110.9221,110.6813,110.9125,32220.0
2023-09-01 10:30:00,115.17,115.17,114.83,114.92,44161.0,110.9414,110.9414,110.6139,110.7006,44161.0
2023-09-01 10:35:00,114.93,115.24,114.92,115.03,27638.0,110.7102,111.0088,110.7006,110.8065,27638.0
2023-09-01 10:40:00,115.0,115.15,114.99,115.11,63685.0,110.7776,110.9221,110.768,110.8836,63685.0
2023-09-01 10:45:00,115.09,115.11,114.91,115.01,75423.0,110.8643,110.8836,110.6909,110.7873,75423.0
2023-09-01 10:50:00,115.0,115.21,114.98,115.19,20799.0,110.7776,110.9799,110.7584,110.9607,20799.0
2023-09-01 10:55:00,115.15,115.24,114.91,115.0,30011.0,110.9221,111.0088,110.6909,110.7776,30011.0
2023-09-01 11:00:00,115.0,115.35,114.99,115.33,40295.0,110.7776,111.1148,110.768,111.0955,40295.0
2023-09-01 11:05:00,115.33,115.35,115.04,115.05,57041.0,111.0955,111.1148,110.8162,110.8258,57041.0
2023-09-01 11:10:00,115.07,115.15,114.85,114.87,25715.0,110.8451,110.9221,110.6331,110.6524,25715.0
2023-09-01 11:15:00,114.88,115.06,114.82,115.04,26820.0,110.662,110.8354,110.6042,110.8162,26820.0
2023-09-01 11:20:00,115.02,115.06,114.87,115.02,18011.0,110.7969,110.8354,110.6524,110.7969,18011.0
2023-09-01 11:25:00,115.02,115.07,114.87,114.91,42176.0,110.7969,110.8451,110.6524,110.6909,42176.0
2023-09-01 11:30:00,114.92,115.08,114.76,114.96,78693.0,110.7006,110.8547,110.5465,110.7391,78693.0
2023-09-01 11:35:00,114.96,115.07,114.94,115.03,29547.0,110.7391,110.8451,110.7198,110.8065,29547.0
2023-09-01 11:40:00,115.0,115.15,114.94,115.09,22431.0,110.7776,110.9221,110.7198,110.8643,22431.0
2023-09-01 11:45:00,115.1,115.1,114.88,114.98,30506.0,110.874,110.874,110.662,110.7584,30506.0
2023-09-01 11:50:00,114.99,115.07,114.94,115.0,30916.0,110.768,110.8451,110.7198,110.7776,30916.0
2023-09-01 11:55:00,114.99,115.13,114.99,115.05,24658.0,110.768,110.9029,110.768,110.8258,24658.0
2023-09-01 12:00:00,115.06,115.1,114.82,114.85,58048.0,110.8354,110.874,110.6042,110.6331,58048.0
2023-09-01 12:05:00,114.84,114.85,114.7,114.74,88959.0,110.6235,110.6331,110.4887,110.5272,88959.0
2023-09-01 12:10:00,114.73,114.75,114.63,114.67,19939.0,110.5176,110.5368,110.4212,110.4598,19939.0
2023-09-01 12:15:00,114.66,114.75,114.62,114.71,88960.0,110.4501,110.5368,110.4116,110.4983,88960.0
2023-09-01 12:20:00,114.68,114.85,114.64,114.84,61971.0,110.4694,110.6331,110.4309,110.6235,61971.0
2023-09-01 12:25:00,114.86,115.08,114.84,114.97,24772.0,110.6428,110.8547,110.6235,110.7487,24772.0
2023-09-01 12:30:00,114.93,115.07,114.9,114.9,12300.0,110.7102,110.8451,110.6813,110.6813,12300.0
2023-09-01 12:35:00,114.89,114.89,114.72,114.73,9086.0,110.6717,110.6717,110.5079,110.5176,9086.0
2023-09-01 12:40:00,114.73,114.75,114.57,114.62,16605.0,110.5176,110.5368,110.3634,110.4116,16605.0
2023-09-01 12:45:00,114.61,114.67,114.5,114.66,23793.0,110.402,110.4598,110.296,110.4501,23793.0
2023-09-01 12:50:00,114.68,115.0,114.67,114.96,21416.0,110.4694,110.7776,110.4598,110.7391,21416.0
2023-09-01 12:55:00,114.96,114.96,114.89,114.92,11280.0,110.7391,110.7391,110.6717,110.7006,11280.0
2023-09-01 13:00:00,114.92,115.02,114.74,114.75,17553.0,110.7006,110.7969,110.5272,110.5368,17553.0
2023-09-01 13:05:00,114.74,114.87,114.73,114.77,11738.0,110.5272,110.6524,110.5176,110.5561,11738.0
2023-09-01 13:10:00,114.79,114.86,114.68,114.7,19313.0,110.5754,110.6428,110.4694,110.4887,19313.0
2023-09-01 13:15:00,114.69,114.79,114.68,114.75,8080.0,110.479,110.5754,110.4694,110.5368,8080.0
2023-09-01 13:20:00,114.75,114.84,114.72,114.73,10287.0,110.5368,110.6235,110.5079,110.5176,10287.0
2023-09-01 13:25:00,114.72,114.84,114.66,114.72,14280.0,110.5079,110.6235,110.4501,110.5079,14280.0
2023-09-01 13:30:00,114.71,114.88,114.71,114.82,13308.0,110.4983,110.662,110.4983,110.6042,13308.0
2023-09-01 13:35:00,114.84,114.9,114.78,114.8,9363.0,110.6235,110.6813,110.5657,110.585,9363.0
2023-09-01 13:40:00,114.8,114.83,114.77,114.8,13737.0,110.585,110.6139,110.5561,110.585,13737.0
2023-09-01 13:45:00,114.79,114.92,114.77,114.85,13052.0,110.5754,110.7006,110.5561,110.6331,13052.0
2023-09-01 13:50:00,114.86,114.92,114.8,114.88,11794.0,110.6428,110.7006,110.585,110.662,11794.0
2023-09-01 13:55:00,114.88,115.04,114.86,115.04,14937.0,110.662,110.8162,110.6428,110.8162,14937.0
2023-09-01 14:00:00,115.05,115.18,115.02,115.18,13987.0,110.8258,110.951,110.7969,110.951,13987.0
2023-09-01 14:05:00,115.17,115.2,115.07,115.18,16517.0,110.9414,110.9703,110.8451,110.951,16517.0
2023-09-01 14:10:00,115.18,115.28,115.16,115.19,22170.0,110.951,111.0474,110.9318,110.9607,22170.0
2023-09-01 14:15:00,115.21,115.24,115.15,115.19,21526.0,110.9799,111.0088,110.9221,110.9607,21526.0
2023-09-01 14:20:00,115.18,115.2,115.05,115.1,14552.0,110.951,110.9703,110.8258,110.874,14552.0
2023-09-01 14:25:00,115.07,115.08,114.89,114.99,16389.0,110.8451,110.8547,110.6717,110.768,16389.0
2023-09-01 14:30:00,114.99,115.0,114.84,114.89,13296.0,110.768,110.7776,110.6235,110.6717,13296.0
2023-09-01 14:35:00,114.91,114.94,114.86,114.94,14986.0,110.6909,110.7198,110.6428,110.7198,14986.0
2023-09-01 14:40:00,114.93,115.08,114.92,115.03,14268.0,110.7102,110.8547,110.7006,110.8065,14268.0
2023-09-01 14:45:00,115.03,115.06,115.0,115.01,12140.0,110.8065,110.8354,110.7776,110.7873,12140.0
2023-09-01 14:50:00,115.03,115.1,115.02,115.09,8909.0,110.8065,110.874,110.7969,110.8643,8909.0
2023-09-01 14:55:00,115.09,115.13,115.06,115.08,11229.0,110.8643,110.9029,110.8354,110.8547,11229.0
2023-09-01 15:00:00,115.08,115.12,115.03,115.08,9126.0,110.8547,110.8932,110.8065,110.8547,9126.0
2023-09-01 15:05:00,115.07,115.17,115.03,115.15,13234.0,110.8451,110.9414,110.8065,110.9221,13234.0
2023-09-01 15:10:00,115.17,115.25,115.11,115.14,26741.0,110.9414,111.0185,110.8836,110.9125,26741.0
2023-09-01 15:15:00,115.13,115.14,115.04,115.14,14489.0,110.9029,110.9125,110.8162,110.9125,14489.0
2023-09-01 15:20:00,115.16,115.18,115.07,115.15,20757.0,110.9318,110.951,110.8451,110.9221,20757.0
2023-09-01 15:25:00,115.14,115.19,115.13,115.19,17570.0,110.9125,110.9607,110.9029,110.9607,17570.0
2023-09-01 15:30:00,115.19,115.26,115.16,115.26,21156.0,110.9607,111.0281,110.9318,111.0281,21156.0
2023-09-01 15:35:00,115.27,115.27,115.16,115.22,15016.0,111.0377,111.0377,110.9318,110.9896,15016.0
2023-09-01 15:40:00,115.22,115.26,115.13,115.16,30204.0,110.9896,111.0281,110.9029,110.9318,30204.0
2023-09-01 15:45:00,115.14,115.15,115.05,115.14,37862.0,110.9125,110.9221,110.8258,110.9125,37862.0
2023-09-01 15:50:00,115.12,115.42,115.1,115.39,100426.0,110.8932,111.1822,110.874,111.1533,100426.0
2023-09-01 15:55:00,115.4,115.46,115.34,115.39,208777.0,111.163,111.2208,111.1052,111.1533,208777.0
2023-09-05 09:30:00,115.18,115.53,114.91,115.41,245753.0,110.951,111.2882,110.6909,111.1726,245753.0
2023-09-05 09:35:00,115.38,115.67,115.12,115.5,46903.0,111.1437,111.423,110.8932,111.2593,46903.0
2023-09-05 09:40:00,115.48,115.75,115.45,115.55,39958.0,111.24,111.5001,111.2111,111.3074,39958.0
2023-09-05 09:45:00,115.53,115.67,115.28,115.36,65819.0,111.2882,111.423,111.0474,111.1244,65819.0
2023-09-05 09:50:00,115.37,115.37,115.07,115.27,52142.0,111.1341,111.1341,110.8451,111.0377,52142.0
2023-09-05 09:55:00,115.24,115.29,114.93,115.06,60648.0,111.0088,111.057,110.7102,110.8354,60648.0
2023-09-05 10:00:00,115.11,115.31,114.91,115.23,45473.0,110.8836,111.0763,110.6909,110.9992,45473.0
2023-09-05 10:05:00,115.24,115.56,115.2,115.44,28123.0,111.0088,111.3171,110.9703,111.2015,28123.0
2023-09-05 10:10:00,115.44,115.72,115.44,115.62,43595.0,111.2015,111.4712,111.2015,111.3749,43595.0
2023-09-05 10:15:00,115.61,115.92,115.48,115.91,31514.0,111.3652,111.6639,111.24,111.6542,31514.0
2023-09-05 10:20:00,115.91,116.36,115.89,116.33,59676.0,111.6542,112.0877,111.635,112.0588,59676.0
2023-09-05 10:25:00,116.32,116.36,116.13,116.25,39760.0,112.0492,112.0877,111.8662,111.9817,39760.0
2023-09-05 10:30:00,116.21,116.21,115.94,115.95,22818.0,111.9432,111.9432,111.6831,111.6928,22818.0
2023-09-05 10:35:00,115.95,116.06,115.91,116.0,25638.0,111.6928,111.7987,111.6542,111.7409,25638.0
2023-09-05 10:40:00,116.0,116.05,115.85,116.02,22959.0,111.7409,111.7891,111.5964,111.7602,22959.0
2023-09-05 10:45:00,116.05,116.23,115.85,116.19,35424.0,111.7891,111.9625,111.5964,111.9239,35424.0
2023-09-05 10:50:00,116.17,116.39,116.16,116.32,34974.0,111.9047,112.1166,111.895,112.0492,34974.0
2023-09-05 10:55:00,116.33,116.33,116.14,116.16,28150.0,112.0588,112.0588,111.8758,111.895,28150.0
2023-09-05 11:00:00,116.18,116.52,116.15,116.5,31323.0,111.9143,112.2418,111.8854,112.2226,31323.0
2023-09-05 11:05:00,116.5,116.71,116.5,116.64,48688.0,112.2226,112.4249,112.2226,112.3574,48688.0
2023-09-05 11:10:00,116.64,116.78,116.56,116.7,29929.0,112.3574,112.4923,112.2804,112.4152,29929.0
2023-09-05 11:15:00,116.69,116.7,116.52,116.57,24057.0,112.4056,112.4152,112.2418,112.29,24057.0
2023-09-05 11:20:00,116.55,116.56,116.39,116.4,27060.0,112.2707,112.2804,112.1166,112.1262,27060.0
2023-09-05 11:25:00,116.41,116.41,116.18,116.19,50155.0,112.1359,112.1359,111.9143,111.9239,50155.0
2023-09-05 11:30:00,116.2,116.27,116.12,116.21,21259.0,111.9336,112.001,111.8565,111.9432,21259.0
2023-09-05 11:35:00,116.2,116.23,116.07,116.15,29045.0,111.9336,111.9625,111.8084,111.8854,29045.0
2023-09-05 11:40:00,116.14,116.17,115.96,115.98,17890.0,111.8758,111.9047,111.7024,111.7217,17890.0
2023-09-05 11:45:00,115.96,116.19,115.96,116.19,27473.0,111.7024,111.9239,111.7024,111.9239,27473.0
2023-09-05 11:50:00,116.2,116.33,116.17,116.2,41799.0,111.9336,112.0588,111.9047,111.9336,41799.0
2023-09-05 11:55:00,116.22,116.3,116.14,116.29,17906.0,111.9528,112.0299,111.8758,112.0203,17906.0
2023-09-05 12:00:00,116.28,116.45,116.19,116.19,24192.0,112.0106,112.1744,111.9239,111.9239,24192.0
2023-09-05 12:05:00,116.2,116.36,116.18,116.32,17244.0,111.9336,112.0877,111.9143,112.0492,17244.0
2023-09-05 12:10:00,116.32,116.59,116.31,116.51,17248.0,112.0492,112.3093,112.0395,112.2322,17248.0
2023-09-05 12:15:00,116.52,116.66,116.43,116.64,19581.0,112.2418,112.3767,112.1551,112.3574,19581.0
2023-09-05 12:20:00,116.65,116.65,116.51,116.59,21767.0,112.3671,112.3671,112.2322,112.3093,21767.0
2023-09-05 12:25:00,116.56,116.6,116.47,116.51,18392.0,112.2804,112.3189,112.1937,112.2322,18392.0
2023-09-05 12:30:00,116.53,116.7,116.51,116.56,35803.0,112.2515,112.4152,112.2322,112.2804,35803.0
2023-09-05 12:35:00,116.56,116.7,116.54,116.69,31920.0,112.2804,112.4152,112.2611,112.4056,31920.0
2023-09-05 12:40:00,116.68,116.73,116.61,116.73,67423.0,112.396,112.4441,112.3285,112.4441,67423.0
2023-09-05 12:45:00,116.73,116.74,116.6,116.73,31347.0,112.4441,112.4538,112.3189,112.4441,31347.0
2023-09-05 12:50:00,116.73,116.95,116.71,116.89,73453.0,112.4441,112.656,112.4249,112.5982,73453.0
2023-09-05 12:55:00,116.88,117.05,116.85,116.96,66317.0,112.5886,112.7524,112.5597,112.6657,66317.0
2023-09-05 13:00:00,116.96,116.99,116.79,116.82,21913.0,112.6657,112.6946,112.5019,112.5308,21913.0
2023-09-05 13:05:00,116.82,116.96,116.77,116.79,23175.0,112.5308,112.6657,112.4827,112.5019,23175.0
2023-09-05 13:10:00,116.8,116.85,116.76,116.77,25537.0,112.5116,112.5597,112.473,112.4827,25537.0
2023-09-05 13:15:00,116.79,116.88,116.74,116.81,29804.0,112.5019,112.5886,112.4538,112.5212,29804.0
2023-09-05 13:20:00,116.83,116.83,116.7,116.71,17904.0,112.5404,112.5404,112.4152,112.4249,17904.0
2023-09-05 13:25:00,116.72,116.75,116.59,116.64,19459.0,112.4345,112.4634,112.3093,112.3574,19459.0
2023-09-05 13:30:00,116.65,116.66,116.55,116.64,11564.0,112.3671,112.3767,112.2707,112.3574,11564.0
2023-09-05 13:35:00,116.62,116.7,116.57,116.69,25285.0,112.3382,112.4152,112.29,112.4056,25285.0
2023-09-05 13:40:00,116.68,116.73,116.59,116.66,24962.0,112.396,112.4441,112.3093,112.3767,24962.0
2023-09-05 13:45:00,116.66,116.69,116.57,116.66,6937.0,112.3767,112.4056,112.29,112.3767,6937.0
2023-09-05 13:50:00,116.65,116.74,116.62,116.73,11408.0,112.3671,112.4538,112.3382,112.4441,11408.0
2023-09-05 13:55:00,116.74,116.81,116.65,116.79,21744.0,112.4538,112.5212,112.3671,112.5019,21744.0
2023-09-05 14:00:00,116.8,116.92,116.75,116.78,27399.0,112.5116,112.6271,112.4634,112.4923,27399.0
2023-09-05 14:05:00,116.77,116.8,116.71,116.77,15098.0,112.4827,112.5116,112.4249,112.4827,15098.0
2023-09-05 14:10:00,116.77,116.85,116.71,116.82,17900.0,112.4827,112.5597,112.4249,112.5308,17900.0
2023-09-05 14:15:00,116.83,117.01,116.78,117.01,23147.0,112.5404,112.7138,112.4923,112.7138,23147.0
2023-09-05 14:20:00,117.02,117.05,116.92,117.01,25584.0,112.7235,112.7524,112.6271,112.7138,25584.0
2023-09-05 14:25:00,117.01,117.02,116.87,116.99,31877.0,112.7138,112.7235,112.579,112.6946,31877.0
2023-09-05 14:30:00,116.98,117.05,116.94,117.0,25901.0,112.6849,112.7524,112.6464,112.7042,25901.0
2023-09-05 14:35:00,117.01,117.03,116.83,116.88,22025.0,112.7138,112.7331,112.5404,112.5886,22025.0
2023-09-05 14:40:00,116.88,116.99,116.88,116.93,30874.0,112.5886,112.6946,112.5886,112.6368,30874.0
2023-09-05 14:45:00,116.92,116.97,116.9,116.94,15450.0,112.6271,112.6753,112.6079,112.6464,15450.0
2023-09-05 14:50:00,116.93,117.05,116.9,117.04,19218.0,112.6368,112.7524,112.6079,112.7427,19218.0
2023-09-05 14:55:00,117.04,117.06,116.95,117.03,21087.0,112.7427,112.762,112.656,112.7331,21087.0
2023-09-05 15:00:00,117.01,117.01,116.72,116.82,19694.0,112.7138,112.7138,112.4345,112.5308,19694.0
2023-09-05 15:05:00,116.81,116.81,116.59,116.6,17898.0,112.5212,112.5212,112.3093,112.3189,17898.0
2023-09-05 15:10:00,116.59,116.62,116.47,116.56,22923.0,112.3093,112.3382,112.1937,112.2804,22923.0
2023-09-05 15:15:00,116.5,116.55,116.43,116.46,24286.0,112.2226,112.2707,112.1551,112.184,24286.0
2023-09-05 15:20:00,116.46,116.54,116.46,116.49,26193.0,112.184,112.2611,112.184,112.2129,26193.0
2023-09-05 15:25:00,116.5,116.51,116.4,116.44,24945.0,112.2226,112.2322,112.1262,112.1648,24945.0
2023-09-05 15:30:00,116.45,116.53,116.42,116.53,25266.0,112.1744,112.2515,112.1455,112.2515,25266.0
2023-09-05 15:35:00,116.53,116.71,116.51,116.71,73337.0,112.2515,112.4249,112.2322,112.4249,73337.0
2023-09-05 15:40:00,116.71,116.81,116.69,116.74,35985.0,112.4249,112.5212,112.4056,112.4538,35985.0
2023-09-05 15:45:00,116.73,116.76,116.52,116.61,43835.0,112.4441,112.473,112.2418,112.3285,43835.0
2023-09-05 15:50:00,116.62,116.76,116.38,116.57,146051.0,112.3382,112.473,112.107,112.29,146051.0
2023-09-05 15:55:00,116.56,116.65,116.43,116.52,362797.0,112.2804,112.3671,112.1551,112.2418,362797.0
2023-09-06 09:30:00,116.19,116.66,115.96,116.63,135122.0,111.9239,112.3767,111.7024,112.3478,135122.0
2023-09-06 09:35:00,116.54,116.68,116.44,116.51,36649.0,112.2611,112.396,112.1648,112.2322,36649.0
2023-09-06 09:40:00,116.48,116.72,116.29,116.3,33860.0,112.2033,112.4345,112.0203,112.0299,33860.0
2023-09-06 09:45:00,116.32,116.35,115.97,116.06,28383.0,112.0492,112.0781,111.712,111.7987,28383.0
2023-09-06 09:50:00,116.06,116.25,116.05,116.12,19656.0,111.7987,111.9817,111.7891,111.8565,19656.0
2023-09-06 09:55:00,116.12,116.13,115.88,115.92,29376.0,111.8565,111.8662,111.6253,111.6639,29376.0
2023-09-06 10:00:00,115.92,115.92,115.51,115.69,39639.0,111.6639,111.6639,111.2689,111.4423,39639.0
2023-09-06 10:05:00,115.64,115.97,115.61,115.9,35313.0,111.3941,111.712,111.3652,111.6446,35313.0
2023-09-06 10:10:00,115.92,116.06,115.9,116.04,30251.0,111.6639,111.7987,111.6446,111.7795,30251.0
2023-09-06 10:15:00,116.06,116.23,116.01,116.11,26458.0,111.7987,111.9625,111.7506,111.8469,26458.0
2023-09-06 10:20:00,116.11,116.16,115.99,116.02,16677.0,111.8469,111.895,111.7313,111.7602,16677.0
2023-09-06 10:25:00,116.01,116.14,115.82,115.83,40249.0,111.7506,111.8758,111.5675,111.5772,40249.0
2023-09-06 10:30:00,115.79,115.91,115.68,115.74,34773.0,111.5386,111.6542,111.4327,111.4905,34773.0
2023-09-06 10:35:00,115.74,115.87,115.72,115.75,22180.0,111.4905,111.6157,111.4712,111.5001,22180.0
2023-09-06 10:40:00,115.76,115.8,115.53,115.53,19741.0,111.5097,111.5483,111.2882,111.2882,19741.0
2023-09-06 10:45:00,115.52,115.6,115.31,115.32,32705.0,111.2785,111.3556,111.0763,111.0859,32705.0
2023-09-06 10:50:00,115.3,115.34,115.13,115.31,34945.0,111.0666,111.1052,110.9029,111.0763,34945.0
2023-09-06 10:55:00,115.29,115.31,115.05,115.06,39971.0,111.057,111.0763,110.8258,110.8354,39971.0
2023-09-06 11:00:00,115.06,115.17,114.97,115.17,64937.0,110.8354,110.9414,110.7487,110.9414,64937.0
2023-09-06 11:05:00,115.17,115.19,114.75,114.76,50789.0,110.9414,110.9607,110.5368,110.5465,50789.0
2023-09-06 11:10:00,114.77,114.81,114.63,114.77,76173.0,110.5561,110.5946,110.4212,110.5561,76173.0
2023-09-06 11:15:00,114.76,115.01,114.75,115.0,61318.0,110.5465,110.7873,110.5368,110.7776,61318.0
2023-09-06 11:20:00,114.97,115.04,114.9,115.03,35132.0,110.7487,110.8162,110.6813,110.8065,35132.0
2023-09-06 11:25:00,115.03,115.11,114.99,115.01,39466.0,110.8065,110.8836,110.768,110.7873,39466.0
2023-09-06 11:30:00,115.01,115.05,114.31,114.94,426131.0,110.7873,110.8258,110.113,110.7198,426131.0
2023-09-06 11:35:00,114.92,114.95,113.9,114.45,229648.0,110.7006,110.7295,109.718,110.2478,229648.0
2023-09-06 11:40:00,114.45,114.57,114.12,114.25,106479.0,110.2478,110.3634,109.93,110.0552,106479.0
2023-09-06 11:45:00,114.27,114.33,114.1,114.22,125839.0,110.0744,110.1322,109.9107,110.0263,125839.0
2023-09-06 11:50:00,114.22,114.28,114.05,114.09,87238.0,110.0263,110.0841,109.8625,109.9011,87238.0
2023-09-06 11:55:00,114.08,114.24,114.04,114.14,60803.0,109.8914,110.0455,109.8529,109.9492,60803.0
2023-09-06 12:00:00,114.14,114.19,114.04,114.12,60549.0,109.9492,109.9974,109.8529,109.93,60549.0
2023-09-06 12:05:00,114.11,114.17,114.04,114.08,43802.0,109.9203,109.9781,109.8529,109.8914,43802.0
2023-09-06 12:10:00,114.08,114.25,114.07,114.23,62555.0,109.8914,110.0552,109.8818,110.0359,62555.0
2023-09-06 12:15:00,114.22,114.3,114.12,114.23,38478.0,110.0263,110.1033,109.93,110.0359,38478.0
2023-09-06 12:20:00,114.26,114.38,114.12,114.38,23330.0,110.0648,110.1804,109.93,110.1804,23330.0
2023-09-06 12:25:00,114.37,114.4,114.12,114.12,34402.0,110.1708,110.1997,109.93,109.93,34402.0
2023-09-06 12:30:00,114.13,114.18,113.87,113.96,69928.0,109.9396,109.9877,109.6891,109.7758,69928.0
2023-09-06 12:35:00,113.97,114.05,113.93,113.99,32627.0,109.7855,109.8625,109.7469,109.8047,32627.0
2023-09-06 12:40:00,113.98,114.18,113.98,114.04,42545.0,109.7951,109.9877,109.7951,109.8529,42545.0
2023-09-06 12:45:00,114.05,114.05,113.8,113.82,43831.0,109.8625,109.8625,109.6217,109.641,43831.0
2023-09-06 12:50:00,113.81,113.9,113.72,113.72,56628.0,109.6313,109.718,109.5446,109.5446,56628.0
2023-09-06 12:55:00,113.7,113.89,113.63,113.89,75783.0,109.5254,109.7084,109.4579,109.7084,75783.0
2023-09-06 13:00:00,113.88,113.97,113.82,113.87,23508.0,109.6988,109.7855,109.641,109.6891,23508.0
2023-09-06 13:05:00,113.85,113.91,113.75,113.8,43226.0,109.6699,109.7277,109.5735,109.6217,43226.0
2023-09-06 13:10:00,113.8,113.91,113.78,113.85,37662.0,109.6217,109.7277,109.6024,109.6699,37662.0
2023-09-06 13:15:00,113.85,114.1,113.83,114.04,40662.0,109.6699,109.9107,109.6506,109.8529,40662.0
2023-09-06 13:20:00,114.05,114.15,114.04,114.12,21798.0,109.8625,109.9588,109.8529,109.93,21798.0
2023-09-06 13:25:00,114.14,114.21,114.07,114.1,36628.0,109.9492,110.0166,109.8818,109.9107,36628.0
2023-09-06 13:30:00,114.09,114.28,114.09,114.15,27461.0,109.9011,110.0841,109.9011,109.9588,27461.0
2023-09-06 13:35:00,114.15,114.16,113.97,114.01,23300.0,109.9588,109.9685,109.7855,109.824,23300.0
2023-09-06 13:40:00,114.02,114.02,113.86,113.95,36119.0,109.8336,109.8336,109.6795,109.7662,36119.0
2023-09-06 13:45:00,113.93,114.06,113.88,114.06,21348.0,109.7469,109.8722,109.6988,109.8722,21348.0
2023-09-06 13:50:00,114.06,114.13,113.99,114.07,21869.0,109.8722,109.9396,109.8047,109.8818,21869.0
2023-09-06 13:55:00,114.07,114.18,114.0,114.03,31074.0,109.8818,109.9877,109.8144,109.8433,31074.0
2023-09-06 14:00:00,114.0,114.14,113.94,114.0,32421.0,109.8144,109.9492,109.7566,109.8144,32421.0
2023-09-06 14:05:00,114.01,114.18,113.95,114.17,15038.0,109.824,109.9877,109.7662,109.9781,15038.0
2023-09-06 14:10:00,114.16,114.17,114.02,114.15,16639.0,109.9685,109.9781,109.8336,109.9588,16639.0
2023-09-06 14:15:00,114.14,114.16,114.04,114.14,17005.0,109.9492,109.9685,109.8529,109.9492,17005.0
2023-09-06 14:20:00,114.14,114.15,114.05,114.12,11940.0,109.9492,109.9588,109.8625,109.93,11940.0
2023-09-06 14:25:00,114.13,114.35,114.13,114.33,15859.0,109.9396,110.1515,109.9396,110.1322,15859.0
2023-09-06 14:30:00,114.33,114.59,114.32,114.48,40508.0,110.1322,110.3827,110.1226,110.2767,40508.0
2023-09-06 14:35:00,114.48,114.72,114.48,114.7,41377.0,110.2767,110.5079,110.2767,110.4887,41377.0
2023-09-06 14:40:00,114.7,114.84,114.69,114.84,41964.0,110.4887,110.6235,110.479,110.6235,41964.0
2023-09-06 14:45:00,114.83,114.85,114.7,114.73,22851.0,110.6139,110.6331,110.4887,110.5176,22851.0
2023-09-06 14:50:00,114.74,114.8,114.71,114.72,24139.0,110.5272,110.585,110.4983,110.5079,24139.0
2023-09-06 14:55:00,114.72,114.75,114.53,114.55,63348.0,110.5079,110.5368,110.3249,110.3442,63348.0
2023-09-06 15:00:00,114.58,114.58,114.43,114.45,77782.0,110.3731,110.3731,110.2286,110.2478,77782.0
2023-09-06 15:05:00,114.44,114.44,114.33,114.36,50245.0,110.2382,110.2382,110.1322,110.1611,50245.0
2023-09-06 15:10:00,114.34,114.5,114.32,114.49,26867.0,110.1419,110.296,110.1226,110.2864,26867.0
2023-09-06 15:15:00,114.5,114.79,114.49,114.78,34375.0,110.296,110.5754,110.2864,110.5657,34375.0
2023-09-06 15:20:00,114.78,114.84,114.71,114.72,31088.0,110.5657,110.6235,110.4983,110.5079,31088.0
2023-09-06 15:25:00,114.72,114.74,114.55,114.6,32392.0,110.5079,110.5272,110.3442,110.3923,32392.0
2023-09-06 15:30:00,114.6,114.64,114.48,114.61,55647.0,110.3923,110.4309,110.2767,110.402,55647.0
2023-09-06 15:35:00,114.6,114.7,114.58,114.61,60624.0,110.3923,110.4887,110.3731,110.402,60624.0
2023-09-06 15:40:00,114.61,114.7,114.56,114.65,79615.0,110.402,110.4887,110.3538,110.4405,79615.0
2023-09-06 15:45:00,114.67,114.71,114.53,114.62,70795.0,110.4598,110.4983,110.3249,110.4116,70795.0
2023-09-06 15:50:00,114.63,114.69,114.49,114.5,104799.0,110.4212,110.479,110.2864,110.296,104799.0
2023-09-06 15:55:00,114.48,114.77,114.38,114.73,334067.0,110.2767,110.5561,110.1804,110.5176,334067.0
2023-09-07 09:30:00,110.61,110.7,108.78,109.26,776820.0,106.5488,106.6355,104.786,105.2484,776820.0
2023-09-07 09:35:00,109.27,109.78,108.96,109.66,254812.0,105.258,105.7493,104.9594,105.6337,254812.0
2023-09-07 09:40:00,109.63,109.74,109.31,109.4,120867.0,105.6048,105.7108,105.2966,105.3833,120867.0
2023-09-07 09:45:00,109.38,109.71,109.05,109.12,160888.0,105.364,105.6819,105.0461,105.1135,160888.0
2023-09-07 09:50:00,109.09,109.09,108.28,108.28,220320.0,105.0846,105.0846,104.3044,104.3044,220320.0
2023-09-07 09:55:00,108.32,108.39,107.85,108.17,228521.0,104.3429,104.4103,103.8902,104.1984,228521.0
2023-09-07 10:00:00,108.18,108.26,107.86,107.96,152290.0,104.208,104.2851,103.8998,103.9961,152290.0
2023-09-07 10:05:00,107.96,108.02,107.71,107.87,236789.0,103.9961,104.0539,103.7553,103.9094,236789.0
2023-09-07 10:10:00,107.87,107.94,107.6,107.64,272481.0,103.9094,103.9769,103.6493,103.6879,272481.0
2023-09-07 10:15:00,107.64,107.88,107.29,107.29,332432.0,103.6879,103.9191,103.3507,103.3507,332432.0
2023-09-07 10:20:00,107.31,107.66,107.05,107.08,355348.0,103.37,103.7071,103.1195,103.1484,355348.0
2023-09-07 10:25:00,107.08,107.14,106.87,106.88,348598.0,103.1484,103.2062,102.9461,102.9558,348598.0
2023-09-07 10:30:00,106.87,107.02,106.57,106.58,201853.0,102.9461,103.0906,102.6572,102.6668,201853.0
2023-09-07 10:35:00,106.56,107.17,106.43,107.06,257569.0,102.6475,103.2351,102.5223,103.1292,257569.0
2023-09-07 10:40:00,107.07,107.46,107.07,107.39,189919.0,103.1388,103.5145,103.1388,103.4471,189919.0
2023-09-07 10:45:00,107.4,107.43,107.13,107.14,81776.0,103.4567,103.4856,103.1966,103.2062,81776.0
2023-09-07 10:50:00,107.14,107.27,106.96,107.0,101300.0,103.2062,103.3315,103.0328,103.0714,101300.0
2023-09-07 10:55:00,107.02,107.52,106.99,107.41,117911.0,103.0906,103.5723,103.0617,103.4663,117911.0
2023-09-07 11:00:00,107.42,107.72,107.41,107.53,117531.0,103.4759,103.7649,103.4663,103.5819,117531.0
2023-09-07 11:05:00,107.52,107.54,107.14,107.16,106457.0,103.5723,103.5915,103.2062,103.2255,106457.0
2023-09-07 11:10:00,107.15,107.33,107.15,107.26,106103.0,103.2159,103.3893,103.2159,103.3218,106103.0
2023-09-07 11:15:00,107.28,107.48,107.18,107.21,127912.0,103.3411,103.5337,103.2448,103.2737,127912.0
2023-09-07 11:20:00,107.22,107.32,106.96,107.12,101257.0,103.2833,103.3796,103.0328,103.187,101257.0
2023-09-07 11:25:00,107.12,107.35,107.12,107.22,87089.0,103.187,103.4085,103.187,103.2833,87089.0
2023-09-07 11:30:00,107.21,107.24,106.8,106.98,154475.0,103.2737,103.3026,102.8787,103.0521,154475.0
2023-09-07 11:35:00,106.98,107.1,106.87,106.87,105667.0,103.0521,103.1677,102.9461,102.9461,105667.0
2023-09-07 11:40:00,106.87,106.88,106.56,106.7,117558.0,102.9461,102.9558,102.6475,102.7824,117558.0
2023-09-07 11:45:00,106.72,106.84,106.51,106.57,109733.0,102.8016,102.9172,102.5994,102.6572,109733.0
2023-09-07 11:50:00,106.57,106.6,106.38,106.52,203245.0,102.6572,102.6861,102.4741,102.609,203245.0
2023-09-07 11:55:00,106.5,106.72,106.47,106.61,85524.0,102.5897,102.8016,102.5608,102.6957,85524.0
2023-09-07 12:00:00,106.61,106.78,106.55,106.69,53627.0,102.6957,102.8594,102.6379,102.7728,53627.0
2023-09-07 12:05:00,106.69,106.78,106.61,106.68,37642.0,102.7728,102.8594,102.6957,102.7631,37642.0
2023-09-07 12:10:00,106.66,106.96,106.62,106.95,83524.0,102.7439,103.0328,102.7053,103.0232,83524.0
2023-09-07 12:15:00,106.94,107.22,106.94,107.19,85914.0,103.0136,103.2833,103.0136,103.2544,85914.0
2023-09-07 12:20:00,107.19,107.28,107.03,107.1,160255.0,103.2544,103.3411,103.1003,103.1677,160255.0
2023-09-07 12:25:00,107.12,107.43,107.09,107.37,109219.0,103.187,103.4856,103.1581,103.4278,109219.0
2023-09-07 12:30:00,107.38,107.59,107.36,107.58,45701.0,103.4374,103.6397,103.4182,103.6301,45701.0
2023-09-07 12:35:00,107.58,107.58,107.29,107.32,59395.0,103.6301,103.6301,103.3507,103.3796,59395.0
2023-09-07 12:40:00,107.35,107.35,107.01,107.02,91451.0,103.4085,103.4085,103.081,103.0906,91451.0
2023-09-07 12:45:00,107.01,107.03,106.86,106.97,90532.0,103.081,103.1003,102.9365,103.0425,90532.0
2023-09-07 12:50:00,106.96,107.04,106.82,106.99,82088.0,103.0328,103.1099,102.898,103.0617,82088.0
2023-09-07 12:55:00,106.99,107.12,106.95,107.07,31369.0,103.0617,103.187,103.0232,103.1388,31369.0
2023-09-07 13:00:00,107.07,107.18,107.01,107.05,57105.0,103.1388,103.2448,103.081,103.1195,57105.0
2023-09-07 13:05:00,107.06,107.06,106.85,106.87,57943.0,103.1292,103.1292,102.9269,102.9461,57943.0
2023-09-07 13:10:00,106.88,106.97,106.84,106.89,44991.0,102.9558,103.0425,102.9172,102.9654,44991.0
2023-09-07 13:15:00,106.89,107.14,106.75,107.05,111760.0,102.9654,103.2062,102.8305,103.1195,111760.0
2023-09-07 13:20:00,107.05,107.06,106.96,106.99,47476.0,103.1195,103.1292,103.0328,103.0617,47476.0
2023-09-07 13:25:00,106.99,107.02,106.92,107.0,129877.0,103.0617,103.0906,102.9943,103.0714,129877.0
2023-09-07 13:30:00,107.01,107.03,106.78,106.82,74282.0,103.081,103.1003,102.8594,102.898,74282.0
2023-09-07 13:35:00,106.82,106.88,106.62,106.63,112876.0,102.898,102.9558,102.7053,102.715,112876.0
2023-09-07 13:40:00,106.63,106.63,106.38,106.5,185896.0,102.715,102.715,102.4741,102.5897,185896.0
2023-09-07 13:45:00,106.49,106.74,106.46,106.66,144736.0,102.5801,102.8209,102.5512,102.7439,144736.0
2023-09-07 13:50:00,106.66,106.93,106.65,106.92,128515.0,102.7439,103.0039,102.7342,102.9943,128515.0
2023-09-07 13:55:00,106.93,107.01,106.69,106.78,95685.0,103.0039,103.081,102.7728,102.8594,95685.0
2023-09-07 14:00:00,106.78,106.86,106.72,106.75,41200.0,102.8594,102.9365,102.8016,102.8305,41200.0
2023-09-07 14:05:00,106.75,106.77,106.6,106.65,59893.0,102.8305,102.8498,102.6861,102.7342,59893.0
2023-09-07 14:10:00,106.66,106.71,106.45,106.49,85248.0,102.7439,102.792,102.5416,102.5801,85248.0
2023-09-07 14:15:00,106.5,106.51,106.42,106.47,51189.0,102.5897,102.5994,102.5127,102.5608,51189.0
2023-09-07 14:20:00,106.47,106.51,106.31,106.32,102658.0,102.5608,102.5994,102.4067,102.4163,102658.0
2023-09-07 14:25:00,106.33,106.41,106.26,106.26,87461.0,102.426,102.503,102.3585,102.3585,87461.0
2023-09-07 14:30:00,106.26,106.38,106.17,106.28,90593.0,102.3585,102.4741,102.2718,102.3778,90593.0
2023-09-07 14:35:00,106.26,106.33,106.21,106.29,84745.0,102.3585,102.426,102.3104,102.3874,84745.0
2023-09-07 14:40:00,106.28,106.34,106.18,106.22,116107.0,102.3778,102.4356,102.2815,102.32,116107.0
2023-09-07 14:45:00,106.22,106.26,106.07,106.14,96822.0,102.32,102.3585,102.1755,102.2429,96822.0
2023-09-07 14:50:00,106.14,106.44,106.09,106.43,98439.0,102.2429,102.5319,102.1948,102.5223,98439.0
2023-09-07 14:55:00,106.44,106.71,106.41,106.49,119155.0,102.5319,102.792,102.503,102.5801,119155.0
2023-09-07 15:00:00,106.49,106.58,106.43,106.55,104833.0,102.5801,102.6668,102.5223,102.6379,104833.0
2023-09-07 15:05:00,106.55,106.55,106.1,106.17,137245.0,102.6379,102.6379,102.2044,102.2718,137245.0
2023-09-07 15:10:00,106.17,106.3,106.11,106.19,86553.0,102.2718,102.3971,102.214,102.2911,86553.0
2023-09-07 15:15:00,106.18,106.29,106.13,106.23,126455.0,102.2815,102.3874,102.2333,102.3296,126455.0
2023-09-07 15:20:00,106.22,106.27,106.14,106.19,92964.0,102.32,102.3682,102.2429,102.2911,92964.0
2023-09-07 15:25:00,106.21,106.23,106.13,106.18,93570.0,102.3104,102.3296,102.2333,102.2815,93570.0
2023-09-07 15:30:00,106.18,106.33,106.16,106.26,143446.0,102.2815,102.426,102.2622,102.3585,143446.0
2023-09-07 15:35:00,106.26,106.27,106.09,106.22,110342.0,102.3585,102.3682,102.1948,102.32,110342.0
2023-09-07 15:40:00,106.22,106.5,106.2,106.47,162747.0,102.32,102.5897,102.3007,102.5608,162747.0
2023-09-07 15:45:00,106.47,106.47,106.27,106.31,155212.0,102.5608,102.5608,102.3682,102.4067,155212.0
2023-09-07 15:50:00,106.32,106.74,106.32,106.71,326952.0,102.4163,102.8209,102.4163,102.792,326952.0
2023-09-07 15:55:00,106.7,106.71,106.38,106.38,867143.0,102.7824,102.792,102.4741,102.4741,867143.0
2023-09-08 09:30:00,106.26,106.64,105.61,106.24,355308.0,102.3585,102.7246,101.7324,102.3393,355308.0
2023-09-08 09:35:00,106.24,106.51,105.91,105.98,180398.0,102.3393,102.5994,102.0214,102.0888,180398.0
2023-09-08 09:40:00,105.95,106.75,105.83,106.65,221487.0,102.0599,102.8305,101.9443,102.7342,221487.0
2023-09-08 09:45:00,106.64,106.77,106.28,106.4,138841.0,102.7246,102.8498,102.3778,102.4934,138841.0
2023-09-08 09:50:00,106.38,106.64,106.34,106.48,102287.0,102.4741,102.7246,102.4356,102.5705,102287.0
2023-09-08 09:55:00,106.49,106.49,106.2,106.32,83977.0,102.5801,102.5801,102.3007,102.4163,83977.0
2023-09-08 10:00:00,106.34,106.54,106.25,106.52,82245.0,102.4356,102.6283,102.3489,102.609,82245.0
2023-09-08 10:05:00,106.51,106.88,106.51,106.77,102729.0,102.5994,102.9558,102.5994,102.8498,102729.0
2023-09-08 10:10:00,106.78,107.08,106.77,106.93,67764.0,102.8594,103.1484,102.8498,103.0039,67764.0
2023-09-08 10:15:00,106.93,107.06,106.86,106.94,60411.0,103.0039,103.1292,102.9365,103.0136,60411.0
2023-09-08 10:20:00,106.94,107.0,106.82,106.87,58288.0,103.0136,103.0714,102.898,102.9461,58288.0
2023-09-08 10:25:00,106.87,106.95,106.71,106.79,77730.0,102.9461,103.0232,102.792,102.8691,77730.0
2023-09-08 10:30:00,106.79,106.89,106.51,106.55,63505.0,102.8691,102.9654,102.5994,102.6379,63505.0
2023-09-08 10:35:00,106.53,106.58,106.34,106.38,55964.0,102.6186,102.6668,102.4356,102.4741,55964.0
2023-09-08 10:40:00,106.39,106.42,106.09,106.17,75686.0,102.4838,102.5127,102.1948,102.2718,75686.0
2023-09-08 10:45:00,106.17,106.35,106.14,106.33,70556.0,102.2718,102.4452,102.2429,102.426,70556.0
2023-09-08 10:50:00,106.33,106.63,106.33,106.48,93095.0,102.426,102.715,102.426,102.5705,93095.0
2023-09-08 10:55:00,106.47,106.59,106.25,106.27,57322.0,102.5608,102.6764,102.3489,102.3682,57322.0
2023-09-08 11:00:00,106.26,106.43,106.17,106.26,68821.0,102.3585,102.5223,102.2718,102.3585,68821.0
2023-09-08 11:05:00,106.24,106.26,106.05,106.13,54180.0,102.3393,102.3585,102.1562,102.2333,54180.0
2023-09-08 11:10:00,106.12,106.46,106.05,106.44,62860.0,102.2237,102.5512,102.1562,102.5319,62860.0
2023-09-08 11:15:00,106.45,106.49,106.38,106.48,55168.0,102.5416,102.5801,102.4741,102.5705,55168.0
2023-09-08 11:20:00,106.48,106.69,106.47,106.65,61717.0,102.5705,102.7728,102.5608,102.7342,61717.0
2023-09-08 11:25:00,106.64,106.84,106.62,106.78,51637.0,102.7246,102.9172,102.7053,102.8594,51637.0
2023-09-08 11:30:00,106.79,106.85,106.71,106.8,42132.0,102.8691,102.9269,102.792,102.8787,42132.0
2023-09-08 11:35:00,106.8,106.83,106.64,106.65,39805.0,102.8787,102.9076,102.7246,102.7342,39805.0
2023-09-08 11:40:00,106.64,106.66,106.5,106.55,30570.0,102.7246,102.7439,102.5897,102.6379,30570.0
2023-09-08 11:45:00,106.54,106.62,106.5,106.61,39141.0,102.6283,102.7053,102.5897,102.6957,39141.0
2023-09-08 11:50:00,106.59,106.59,106.34,106.48,55551.0,102.6764,102.6764,102.4356,102.5705,55551.0
2023-09-08 11:55:00,106.49,106.52,106.36,106.47,59607.0,102.5801,102.609,102.4549,102.5608,59607.0
2023-09-08 12:00:00,106.47,106.47,106.29,106.41,56943.0,102.5608,102.5608,102.3874,102.503,56943.0
2023-09-08 12:05:00,106.41,106.44,106.32,106.35,106571.0,102.503,102.5319,102.4163,102.4452,106571.0
2023-09-08 12:10:00,106.34,106.57,106.34,106.57,61500.0,102.4356,102.6572,102.4356,102.6572,61500.0
2023-09-08 12:15:00,106.57,106.61,106.47,106.57,57192.0,102.6572,102.6957,102.5608,102.6572,57192.0
2023-09-08 12:20:00,106.58,106.62,106.49,106.61,61696.0,102.6668,102.7053,102.5801,102.6957,61696.0
2023-09-08 12:25:00,106.6,106.61,106.41,106.41,48343.0,102.6861,102.6957,102.503,102.503,48343.0
2023-09-08 12:30:00,106.42,106.46,106.32,106.39,46171.0,102.5127,102.5512,102.4163,102.4838,46171.0
2023-09-08 12:35:00,106.38,106.38,106.29,106.31,32101.0,102.4741,102.4741,102.3874,102.4067,32101.0
2023-09-08 12:40:00,106.31,106.43,106.3,106.34,42200.0,102.4067,102.5223,102.3971,102.4356,42200.0
2023-09-08 12:45:00,106.35,106.38,106.23,106.28,42229.0,102.4452,102.4741,102.3296,102.3778,42229.0
2023-09-08 12:50:00,106.27,106.29,106.21,106.25,39523.0,102.3682,102.3874,102.3104,102.3489,39523.0
2023-09-08 12:55:00,106.26,106.32,106.23,106.25,24568.0,102.3585,102.4163,102.3296,102.3489,24568.0
2023-09-08 13:00:00,106.24,106.25,106.1,106.16,51397.0,102.3393,102.3489,102.2044,102.2622,51397.0
2023-09-08 13:05:00,106.15,106.21,106.06,106.14,33682.0,102.2526,102.3104,102.1659,102.2429,33682.0
2023-09-08 13:10:00,106.15,106.15,106.01,106.06,52467.0,102.2526,102.2526,102.1177,102.1659,52467.0
2023-09-08 13:15:00,106.06,106.17,106.05,106.16,30608.0,102.1659,102.2718,102.1562,102.2622,30608.0
2023-09-08 13:20:00,106.16,106.22,106.12,106.14,39392.0,102.2622,102.32,102.2237,102.2429,39392.0
2023-09-08 13:25:00,106.13,106.15,106.08,106.14,29843.0,102.2333,102.2526,102.1851,102.2429,29843.0
2023-09-08 13:30:00,106.14,106.26,106.12,106.19,42769.0,102.2429,102.3585,102.2237,102.2911,42769.0
2023-09-08 13:35:00,106.18,106.18,106.09,106.15,28724.0,102.2815,102.2815,102.1948,102.2526,28724.0
2023-09-08 13:40:00,106.15,106.22,106.1,106.19,96286.0,102.2526,102.32,102.2044,102.2911,96286.0
2023-09-08 13:45:00,106.2,106.24,106.13,106.18,44605.0,102.3007,102.3393,102.2333,102.2815,44605.0
2023-09-08 13:50:00,106.18,106.18,106.04,106.05,117594.0,102.2815,102.2815,102.1466,102.1562,117594.0
2023-09-08 13:55:00,106.06,106.14,105.97,106.1,140051.0,102.1659,102.2429,102.0792,102.2044,140051.0
2023-09-08 14:00:00,106.1,106.22,106.08,106.14,94264.0,102.2044,102.32,102.1851,102.2429,94264.0
2023-09-08 14:05:00,106.15,106.17,106.11,106.16,41562.0,102.2526,102.2718,102.214,102.2622,41562.0
2023-09-08 14:10:00,106.16,106.17,105.82,105.85,66138.0,102.2622,102.2718,101.9347,101.9636,66138.0
2023-09-08 14:15:00,105.83,105.91,105.82,105.89,53218.0,101.9443,102.0214,101.9347,102.0021,53218.0
2023-09-08 14:20:00,105.89,105.97,105.87,105.94,40336.0,102.0021,102.0792,101.9829,102.0503,40336.0
2023-09-08 14:25:00,105.95,105.96,105.89,105.91,42011.0,102.0599,102.0696,102.0021,102.0214,42011.0
2023-09-08 14:30:00,105.91,105.93,105.85,105.88,37436.0,102.0214,102.0407,101.9636,101.9925,37436.0
2023-09-08 14:35:00,105.88,105.94,105.79,105.8,49907.0,101.9925,102.0503,101.9058,101.9154,49907.0
2023-09-08 14:40:00,105.81,105.98,105.81,105.95,52707.0,101.9251,102.0888,101.9251,102.0599,52707.0
2023-09-08 14:45:00,105.95,105.96,105.88,105.94,32338.0,102.0599,102.0696,101.9925,102.0503,32338.0
2023-09-08 14:50:00,105.94,105.95,105.85,105.9,68313.0,102.0503,102.0599,101.9636,102.0118,68313.0
2023-09-08 14:55:00,105.9,105.91,105.8,105.84,49701.0,102.0118,102.0214,101.9154,101.954,49701.0
2023-09-08 15:00:00,105.83,105.83,105.57,105.6,104422.0,101.9443,101.9443,101.6939,101.7228,104422.0
2023-09-08 15:05:00,105.59,105.74,105.58,105.61,76120.0,101.7131,101.8576,101.7035,101.7324,76120.0
2023-09-08 15:10:00,105.61,105.69,105.57,105.67,55301.0,101.7324,101.8095,101.6939,101.7902,55301.0
2023-09-08 15:15:00,105.67,105.68,105.51,105.57,59579.0,101.7902,101.7998,101.6361,101.6939,59579.0
2023-09-08 15:20:00,105.57,105.7,105.51,105.68,85589.0,101.6939,101.8191,101.6361,101.7998,85589.0
2023-09-08 15:25:00,105.68,105.74,105.63,105.68,88492.0,101.7998,101.8576,101.7517,101.7998,88492.0
2023-09-08 15:30:00,105.68,105.92,105.66,105.87,73325.0,101.7998,102.031,101.7806,101.9829,73325.0
2023-09-08 15:35:00,105.87,105.89,105.79,105.85,56202.0,101.9829,102.0021,101.9058,101.9636,56202.0
2023-09-08 15:40:00,105.85,105.9,105.79,105.83,74738.0,101.9636,102.0118,101.9058,101.9443,74738.0
2023-09-08 15:45:00,105.82,105.9,105.82,105.87,103926.0,101.9347,102.0118,101.9347,101.9829,103926.0
2023-09-08 15:50:00,105.88,106.02,105.8,105.98,153713.0,101.9925,102.1274,101.9154,102.0888,153713.0
2023-09-08 15:55:00,105.98,106.17,105.92,106.14,417983.0,102.0888,102.2718,102.031,102.2429,417983.0
2023-09-11 09:30:00,111.39,111.84,109.55,109.94,1238210.0,107.3002,107.7337,105.5277,105.9034,1238210.0
2023-09-11 09:35:00,109.95,111.1,109.8,110.58,590056.0,105.9131,107.0208,105.7686,106.5199,590056.0
2023-09-11 09:40:00,110.58,110.88,110.22,110.84,464117.0,106.5199,106.8089,106.1731,106.7704,464117.0
2023-09-11 09:45:00,110.84,110.89,109.65,110.06,369743.0,106.7704,106.8185,105.6241,106.019,369743.0
2023-09-11 09:50:00,110.03,110.35,109.86,110.14,213925.0,105.9901,106.2984,105.8264,106.0961,213925.0
2023-09-11 09:55:00,110.15,110.26,109.55,109.75,161029.0,106.1057,106.2117,105.5277,105.7204,161029.0
2023-09-11 10:00:00,109.75,109.75,109.39,109.48,241396.0,105.7204,105.7204,105.3736,105.4603,241396.0
2023-09-11 10:05:00,109.47,109.52,109.05,109.48,286970.0,105.4507,105.4988,105.0461,105.4603,286970.0
2023-09-11 10:10:00,109.49,109.49,109.01,109.15,249145.0,105.4699,105.4699,105.0076,105.1424,249145.0
2023-09-11 10:15:00,109.16,109.27,108.85,109.19,210370.0,105.1521,105.258,104.8534,105.181,210370.0
2023-09-11 10:20:00,109.19,109.2,108.85,108.91,154737.0,105.181,105.1906,104.8534,104.9112,154737.0
2023-09-11 10:25:00,108.92,109.46,108.92,109.38,155844.0,104.9209,105.441,104.9209,105.364,155844.0
2023-09-11 10:30:00,109.38,109.39,108.84,108.97,175501.0,105.364,105.3736,104.8438,104.969,175501.0
2023-09-11 10:35:00,108.97,109.19,108.82,109.08,171823.0,104.969,105.181,104.8245,105.075,171823.0
2023-09-11 10:40:00,109.07,109.71,109.01,109.66,258848.0,105.0654,105.6819,105.0076,105.6337,258848.0
2023-09-11 10:45:00,109.67,110.0,109.65,109.91,211121.0,105.6433,105.9612,105.6241,105.8745,211121.0
2023-09-11 10:50:00,109.94,110.0,109.73,109.78,113038.0,105.9034,105.9612,105.7011,105.7493,113038.0
2023-09-11 10:55:00,109.79,109.85,109.47,109.48,97233.0,105.7589,105.8167,105.4507,105.4603,97233.0
2023-09-11 11:00:00,109.48,109.56,109.38,109.55,114003.0,105.4603,105.5374,105.364,105.5277,114003.0
2023-09-11 11:05:00,109.56,110.2,109.5,109.92,175922.0,105.5374,106.1539,105.4796,105.8842,175922.0
2023-09-11 11:10:00,109.96,110.7,109.95,110.67,237259.0,105.9227,106.6355,105.9131,106.6066,237259.0
2023-09-11 11:15:00,110.68,110.68,110.26,110.36,145640.0,106.6163,106.6163,106.2117,106.308,145640.0
2023-09-11 11:20:00,110.37,110.41,110.14,110.34,103520.0,106.3176,106.3562,106.0961,106.2887,103520.0
2023-09-11 11:25:00,110.34,110.48,110.14,110.14,67403.0,106.2887,106.4236,106.0961,106.0961,67403.0
2023-09-11 11:30:00,110.13,110.14,109.95,110.06,82747.0,106.0864,106.0961,105.9131,106.019,82747.0
2023-09-11 11:35:00,110.05,110.05,109.68,109.71,66701.0,106.0094,106.0094,105.653,105.6819,66701.0
2023-09-11 11:40:00,109.7,109.82,109.39,109.5,82772.0,105.6722,105.7878,105.3736,105.4796,82772.0
2023-09-11 11:45:00,109.48,109.93,109.33,109.91,117844.0,105.4603,105.8938,105.3158,105.8745,117844.0
2023-09-11 11:50:00,109.91,110.05,109.84,109.97,89028.0,105.8745,106.0094,105.8071,105.9323,89028.0
2023-09-11 11:55:00,109.97,110.02,109.74,109.77,55314.0,105.9323,105.9805,105.7108,105.7397,55314.0
2023-09-11 12:00:00,109.78,109.97,109.77,109.84,51274.0,105.7493,105.9323,105.7397,105.8071,51274.0
2023-09-11 12:05:00,109.84,110.05,109.75,110.0,63184.0,105.8071,106.0094,105.7204,105.9612,63184.0
2023-09-11 12:10:00,109.99,110.04,109.93,110.0,52279.0,105.9516,105.9998,105.8938,105.9612,52279.0
2023-09-11 12:15:00,110.01,110.19,109.95,110.01,315012.0,105.9709,106.1442,105.9131,105.9709,315012.0
2023-09-11 12:20:00,110.0,110.14,109.81,110.05,91745.0,105.9612,106.0961,105.7782,106.0094,91745.0
2023-09-11 12:25:00,110.05,110.34,110.03,110.32,91663.0,106.0094,106.2887,105.9901,106.2695,91663.0
2023-09-11 12:30:00,110.33,110.55,110.3,110.49,125593.0,106.2791,106.491,106.2502,106.4332,125593.0
2023-09-11 12:35:00,110.48,110.68,110.41,110.63,115254.0,106.4236,106.6163,106.3562,106.5681,115254.0
2023-09-11 12:40:00,110.64,111.05,110.62,111.01,304172.0,106.5777,106.9727,106.5585,106.9341,304172.0
2023-09-11 12:45:00,111.0,111.22,110.96,111.22,168072.0,106.9245,107.1364,106.886,107.1364,168072.0
2023-09-11 12:50:00,111.22,111.22,110.73,110.92,183928.0,107.1364,107.1364,106.6644,106.8474,183928.0
2023-09-11 12:55:00,110.93,110.93,110.74,110.82,68650.0,106.8571,106.8571,106.6741,106.7511,68650.0
2023-09-11 13:00:00,110.82,110.88,110.66,110.7,91465.0,106.7511,106.8089,106.597,106.6355,91465.0
2023-09-11 13:05:00,110.7,110.7,110.45,110.65,114673.0,106.6355,106.6355,106.3947,106.5874,114673.0
2023-09-11 13:10:00,110.65,110.67,110.34,110.45,68738.0,106.5874,106.6066,106.2887,106.3947,68738.0
2023-09-11 13:15:00,110.45,110.48,110.25,110.41,64212.0,106.3947,106.4236,106.202,106.3562,64212.0
2023-09-11 13:20:00,110.44,110.6,110.39,110.47,68126.0,106.3851,106.5392,106.3369,106.414,68126.0
2023-09-11 13:25:00,110.48,110.48,110.33,110.42,70216.0,106.4236,106.4236,106.2791,106.3658,70216.0
2023-09-11 13:30:00,110.43,110.5,110.31,110.41,77516.0,106.3754,106.4429,106.2598,106.3562,77516.0
2023-09-11 13:35:00,110.42,110.66,110.38,110.46,62409.0,106.3658,106.597,106.3273,106.4043,62409.0
2023-09-11 13:40:00,110.45,110.54,110.29,110.32,43297.0,106.3947,106.4814,106.2406,106.2695,43297.0
2023-09-11 13:45:00,110.33,110.4,110.17,110.24,44734.0,106.2791,106.3465,106.125,106.1924,44734.0
2023-09-11 13:50:00,110.23,110.26,110.09,110.11,54645.0,106.1828,106.2117,106.0479,106.0672,54645.0
2023-09-11 13:55:00,110.11,110.15,110.02,110.09,56791.0,106.0672,106.1057,105.9805,106.0479,56791.0
2023-09-11 14:00:00,110.08,110.17,109.98,110.12,88170.0,106.0383,106.125,105.942,106.0768,88170.0
2023-09-11 14:05:00,110.13,110.15,110.0,110.06,88281.0,106.0864,106.1057,105.9612,106.019,88281.0
2023-09-11 14:10:00,110.06,110.21,110.02,110.14,36986.0,106.019,106.1635,105.9805,106.0961,36986.0
2023-09-11 14:15:00,110.14,110.18,110.08,110.16,47707.0,106.0961,106.1346,106.0383,106.1153,47707.0
2023-09-11 14:20:00,110.15,110.34,110.14,110.25,90965.0,106.1057,106.2887,106.0961,106.202,90965.0
2023-09-11 14:25:00,110.26,110.37,110.18,110.22,76944.0,106.2117,106.3176,106.1346,106.1731,76944.0
2023-09-11 14:30:00,110.23,110.28,110.16,110.22,44031.0,106.1828,106.2309,106.1153,106.1731,44031.0
2023-09-11 14:35:00,110.22,110.44,110.21,110.4,65463.0,106.1731,106.3851,106.1635,106.3465,65463.0
2023-09-11 14:40:00,110.4,110.44,110.33,110.41,71536.0,106.3465,106.3851,106.2791,106.3562,71536.0
2023-09-11 14:45:00,110.4,110.72,110.36,110.6,132865.0,106.3465,106.6548,106.308,106.5392,132865.0
2023-09-11 14:50:00,110.62,110.72,110.48,110.48,60370.0,106.5585,106.6548,106.4236,106.4236,60370.0
2023-09-11 14:55:00,110.49,110.51,110.36,110.44,93609.0,106.4332,106.4525,106.308,106.3851,93609.0
2023-09-11 15:00:00,110.47,110.52,110.34,110.45,54219.0,106.414,106.4621,106.2887,106.3947,54219.0
2023-09-11 15:05:00,110.44,110.44,110.32,110.43,52208.0,106.3851,106.3851,106.2695,106.3754,52208.0
2023-09-11 15:10:00,110.43,110.45,110.33,110.37,62964.0,106.3754,106.3947,106.2791,106.3176,62964.0
2023-09-11 15:15:00,110.37,110.41,110.29,110.36,68221.0,106.3176,106.3562,106.2406,106.308,68221.0
2023-09-11 15:20:00,110.36,110.46,110.34,110.42,81507.0,106.308,106.4043,106.2887,106.3658,81507.0
2023-09-11 15:25:00,110.41,110.71,110.39,110.68,93450.0,106.3562,106.6452,106.3369,106.6163,93450.0
2023-09-11 15:30:00,110.67,110.7,110.41,110.56,94414.0,106.6066,106.6355,106.3562,106.5007,94414.0
2023-09-11 15:35:00,110.53,110.56,110.28,110.39,171459.0,106.4718,106.5007,106.2309,106.3369,171459.0
2023-09-11 15:40:00,110.39,110.43,110.3,110.36,114613.0,106.3369,106.3754,106.2502,106.308,114613.0
2023-09-11 15:45:00,110.36,110.41,110.29,110.39,129431.0,106.308,106.3562,106.2406,106.3369,129431.0
2023-09-11 15:50:00,110.39,110.41,110.18,110.26,269742.0,106.3369,106.3562,106.1346,106.2117,269742.0
2023-09-11 15:55:00,110.27,110.38,110.17,110.25,500960.0,106.2213,106.3273,106.125,106.202,500960.0
2023-09-12 09:30:00,109.58,110.97,109.51,110.89,292954.0,105.5566,106.8956,105.4892,106.8185,292954.0
2023-09-12 09:35:00,110.95,111.69,110.89,111.55,233014.0,106.8763,107.5892,106.8185,107.4543,233014.0
2023-09-12 09:40:00,111.55,112.2,111.55,112.04,230068.0,107.4543,108.0804,107.4543,107.9263,230068.0
2023-09-12 09:45:00,112.05,112.46,111.94,112.18,166901.0,107.936,108.3309,107.83,108.0612,166901.0
2023-09-12 09:50:00,112.18,112.49,112.17,112.48,77653.0,108.0612,108.3598,108.0515,108.3502,77653.0
2023-09-12 09:55:00,112.46,112.55,112.29,112.47,119032.0,108.3309,108.4176,108.1671,108.3405,119032.0
2023-09-12 10:00:00,112.48,112.71,112.43,112.59,122789.0,108.3502,108.5717,108.302,108.4561,122789.0
2023-09-12 10:05:00,112.59,112.62,112.28,112.45,93137.0,108.4561,108.485,108.1575,108.3213,93137.0
2023-09-12 10:10:00,112.43,112.6,112.36,112.51,93885.0,108.302,108.4658,108.2346,108.3791,93885.0
2023-09-12 10:15:00,112.54,112.59,112.36,112.51,73548.0,108.408,108.4561,108.2346,108.3791,73548.0
2023-09-12 10:20:00,112.5,112.52,112.34,112.36,61634.0,108.3694,108.3887,108.2153,108.2346,61634.0
2023-09-12 10:25:00,112.35,112.36,111.72,112.0,149943.0,108.2249,108.2346,107.6181,107.8878,149943.0
2023-09-12 10:30:00,112.0,112.04,111.81,111.99,81787.0,107.8878,107.9263,107.7048,107.8782,81787.0
2023-09-12 10:35:00,111.98,112.09,111.81,111.87,54578.0,107.8685,107.9745,107.7048,107.7626,54578.0
2023-09-12 10:40:00,111.88,111.94,111.72,111.86,56913.0,107.7722,107.83,107.6181,107.7529,56913.0
2023-09-12 10:45:00,111.85,112.01,111.77,111.78,74302.0,107.7433,107.8974,107.6662,107.6759,74302.0
2023-09-12 10:50:00,111.77,111.81,111.45,111.45,87225.0,107.6662,107.7048,107.358,107.358,87225.0
2023-09-12 10:55:00,111.44,111.53,111.33,111.35,79356.0,107.3483,107.435,107.2424,107.2617,79356.0
2023-09-12 11:00:00,111.36,111.47,111.35,111.41,56559.0,107.2713,107.3772,107.2617,107.3195,56559.0
2023-09-12 11:05:00,111.4,111.43,111.25,111.31,52482.0,107.3098,107.3387,107.1653,107.2231,52482.0
2023-09-12 11:10:00,111.32,111.42,111.2,111.4,48824.0,107.2328,107.3291,107.1172,107.3098,48824.0
2023-09-12 11:15:00,111.39,111.45,111.26,111.26,61810.0,107.3002,107.358,107.175,107.175,61810.0
2023-09-12 11:20:00,111.27,111.39,111.16,111.33,81342.0,107.1846,107.3002,107.0786,107.2424,81342.0
2023-09-12 11:25:00,111.31,111.5,111.26,111.47,24492.0,107.2231,107.4061,107.175,107.3772,24492.0
2023-09-12 11:30:00,111.48,111.54,111.4,111.41,40836.0,107.3869,107.4447,107.3098,107.3195,40836.0
2023-09-12 11:35:00,111.42,111.57,111.38,111.51,36040.0,107.3291,107.4736,107.2906,107.4158,36040.0
2023-09-12 11:40:00,111.53,111.64,111.52,111.57,22103.0,107.435,107.541,107.4254,107.4736,22103.0
2023-09-12 11:45:00,111.57,111.71,111.55,111.64,22216.0,107.4736,107.6084,107.4543,107.541,22216.0
2023-09-12 11:50:00,111.65,111.85,111.61,111.75,40785.0,107.5506,107.7433,107.5121,107.647,40785.0
2023-09-12 11:55:00,111.77,111.84,111.71,111.74,32128.0,107.6662,107.7337,107.6084,107.6373,32128.0
2023-09-12 12:00:00,111.74,111.95,111.73,111.88,24920.0,107.6373,107.8396,107.6277,107.7722,24920.0
2023-09-12 12:05:00,111.88,111.92,111.8,111.83,31262.0,107.7722,107.8107,107.6951,107.724,31262.0
2023-09-12 12:10:00,111.81,111.95,111.79,111.89,41446.0,107.7048,107.8396,107.6855,107.7818,41446.0
2023-09-12 12:15:00,111.87,111.9,111.78,111.78,30737.0,107.7626,107.7915,107.6759,107.6759,30737.0
2023-09-12 12:20:00,111.8,111.86,111.71,111.73,26678.0,107.6951,107.7529,107.6084,107.6277,26678.0
2023-09-12 12:25:00,111.73,111.76,111.6,111.67,28853.0,107.6277,107.6566,107.5025,107.5699,28853.0
2023-09-12 12:30:00,111.66,111.68,111.57,111.59,26866.0,107.5603,107.5795,107.4736,107.4928,26866.0
2023-09-12 12:35:00,111.58,111.69,111.58,111.6,27392.0,107.4832,107.5892,107.4832,107.5025,27392.0
2023-09-12 12:40:00,111.59,111.78,111.54,111.78,37699.0,107.4928,107.6759,107.4447,107.6759,37699.0
2023-09-12 12:45:00,111.79,111.95,111.77,111.95,70660.0,107.6855,107.8396,107.6662,107.8396,70660.0
2023-09-12 12:50:00,111.94,112.01,111.79,111.86,46590.0,107.83,107.8974,107.6855,107.7529,46590.0
2023-09-12 12:55:00,111.87,111.97,111.81,111.96,17582.0,107.7626,107.8589,107.7048,107.8493,17582.0
2023-09-12 13:00:00,111.96,112.24,111.89,112.17,63818.0,107.8493,108.119,107.7818,108.0515,63818.0
2023-09-12 13:05:00,112.17,112.29,112.13,112.25,30790.0,108.0515,108.1671,108.013,108.1286,30790.0
2023-09-12 13:10:00,112.27,112.43,112.25,112.34,39825.0,108.1479,108.302,108.1286,108.2153,39825.0
2023-09-12 13:15:00,112.35,112.5,112.35,112.45,41093.0,108.2249,108.3694,108.2249,108.3213,41093.0
2023-09-12 13:20:00,112.47,112.68,112.47,112.62,79388.0,108.3405,108.5428,108.3405,108.485,79388.0
2023-09-12 13:25:00,112.62,112.65,112.56,112.61,52427.0,108.485,108.5139,108.4272,108.4754,52427.0
2023-09-12 13:30:00,112.61,112.74,112.58,112.65,57956.0,108.4754,108.6006,108.4465,108.5139,57956.0
2023-09-12 13:35:00,112.66,112.68,112.55,112.55,50026.0,108.5236,108.5428,108.4176,108.4176,50026.0
2023-09-12 13:40:00,112.56,112.58,112.36,112.37,54059.0,108.4272,108.4465,108.2346,108.2442,54059.0
2023-09-12 13:45:00,112.37,112.4,112.28,112.33,46301.0,108.2442,108.2731,108.1575,108.2057,46301.0
2023-09-12 13:50:00,112.35,112.36,112.28,112.31,50495.0,108.2249,108.2346,108.1575,108.1864,50495.0
2023-09-12 13:55:00,112.31,112.34,112.26,112.3,30041.0,108.1864,108.2153,108.1382,108.1768,30041.0
2023-09-12 14:00:00,112.29,112.35,112.27,112.29,33131.0,108.1671,108.2249,108.1479,108.1671,33131.0
2023-09-12 14:05:00,112.29,112.35,112.24,112.28,28856.0,108.1671,108.2249,108.119,108.1575,28856.0
2023-09-12 14:10:00,112.28,112.41,112.28,112.41,36168.0,108.1575,108.2827,108.1575,108.2827,36168.0
2023-09-12 14:15:00,112.41,112.52,112.41,112.49,45020.0,108.2827,108.3887,108.2827,108.3598,45020.0
2023-09-12 14:20:00,112.49,112.5,112.35,112.36,45816.0,108.3598,108.3694,108.2249,108.2346,45816.0
2023-09-12 14:25:00,112.35,112.49,112.33,112.42,38065.0,108.2249,108.3598,108.2057,108.2924,38065.0
2023-09-12 14:30:00,112.41,112.46,112.25,112.26,47349.0,108.2827,108.3309,108.1286,108.1382,47349.0
2023-09-12 14:35:00,112.25,112.35,112.25,112.32,55245.0,108.1286,108.2249,108.1286,108.196,55245.0
2023-09-12 14:40:00,112.33,112.33,112.25,112.3,34404.0,108.2057,108.2057,108.1286,108.1768,34404.0
2023-09-12 14:45:00,112.3,112.3,112.0,112.02,79490.0,108.1768,108.1768,107.8878,107.9071,79490.0
2023-09-12 14:50:00,112.01,112.04,111.71,111.77,128390.0,107.8974,107.9263,107.6084,107.6662,128390.0
2023-09-12 14:55:00,111.76,111.77,111.58,111.6,54205.0,107.6566,107.6662,107.4832,107.5025,54205.0
2023-09-12 15:00:00,111.59,111.69,111.43,111.67,47865.0,107.4928,107.5892,107.3387,107.5699,47865.0
2023-09-12 15:05:00,111.67,111.79,111.64,111.69,40905.0,107.5699,107.6855,107.541,107.5892,40905.0
2023-09-12 15:10:00,111.69,111.73,111.55,111.61,51974.0,107.5892,107.6277,107.4543,107.5121,51974.0
2023-09-12 15:15:00,111.62,111.62,111.32,111.33,50394.0,107.5217,107.5217,107.2328,107.2424,50394.0
2023-09-12 15:20:00,111.33,111.4,111.25,111.26,46542.0,107.2424,107.3098,107.1653,107.175,46542.0
2023-09-12 15:25:00,111.26,111.44,111.24,111.42,40693.0,107.175,107.3483,107.1557,107.3291,40693.0
2023-09-12 15:30:00,111.43,111.44,111.11,111.26,87544.0,107.3387,107.3483,107.0305,107.175,87544.0
2023-09-12 15:35:00,111.27,111.3,111.21,111.28,41982.0,107.1846,107.2135,107.1268,107.1942,41982.0
2023-09-12 15:40:00,111.28,111.53,111.27,111.37,91973.0,107.1942,107.435,107.1846,107.2809,91973.0
2023-09-12 15:45:00,111.36,111.41,111.15,111.25,63360.0,107.2713,107.3195,107.069,107.1653,63360.0
2023-09-12 15:50:00,111.3,111.43,111.27,111.4,109898.0,107.2135,107.3387,107.1846,107.3098,109898.0
2023-09-12 15:55:00,111.41,111.42,111.22,111.22,338659.0,107.3195,107.3291,107.1364,107.1364,338659.0
2023-09-13 09:30:00,111.58,112.58,111.53,112.14,176344.0,107.4832,108.4465,107.435,108.0226,176344.0
2023-09-13 09:35:00,112.14,112.16,111.69,112.01,84469.0,108.0226,108.0419,107.5892,107.8974,84469.0
2023-09-13 09:40:00,112.01,112.1,111.66,111.83,78953.0,107.8974,107.9841,107.5603,107.724,78953.0
2023-09-13 09:45:00,111.84,112.32,111.79,112.29,98376.0,107.7337,108.196,107.6855,108.1671,98376.0
2023-09-13 09:50:00,112.29,112.41,112.14,112.33,130961.0,108.1671,108.2827,108.0226,108.2057,130961.0
2023-09-13 09:55:00,112.32,112.63,112.32,112.55,278721.0,108.196,108.4947,108.196,108.4176,278721.0
2023-09-13 10:00:00,112.57,112.57,111.8,111.83,94119.0,108.4369,108.4369,107.6951,107.724,94119.0
2023-09-13 10:05:00,111.82,111.9,111.69,111.9,63944.0,107.7144,107.7915,107.5892,107.7915,63944.0
2023-09-13 10:10:00,111.9,112.29,111.89,112.28,80462.0,107.7915,108.1671,107.7818,108.1575,80462.0
2023-09-13 10:15:00,112.25,112.28,112.09,112.21,79566.0,108.1286,108.1575,107.9745,108.0901,79566.0
2023-09-13 10:20:00,112.21,112.38,112.11,112.32,55078.0,108.0901,108.2538,107.9937,108.196,55078.0
2023-09-13 10:25:00,112.32,112.64,112.32,112.48,82090.0,108.196,108.5043,108.196,108.3502,82090.0
2023-09-13 10:30:00,112.49,112.57,112.32,112.38,69743.0,108.3598,108.4369,108.196,108.2538,69743.0
2023-09-13 10:35:00,112.39,112.65,112.35,112.62,74286.0,108.2635,108.5139,108.2249,108.485,74286.0
2023-09-13 10:40:00,112.63,112.96,112.63,112.85,90791.0,108.4947,108.8125,108.4947,108.7066,90791.0
2023-09-13 10:45:00,112.86,112.91,112.7,112.83,61597.0,108.7162,108.7644,108.5621,108.6873,61597.0
2023-09-13 10:50:00,112.83,112.9,112.76,112.79,51983.0,108.6873,108.7547,108.6199,108.6488,51983.0
2023-09-13 10:55:00,112.79,113.11,112.79,113.11,107365.0,108.6488,108.957,108.6488,108.957,107365.0
2023-09-13 11:00:00,113.1,113.59,113.1,113.53,211269.0,108.9474,109.4194,108.9474,109.3616,211269.0
2023-09-13 11:05:00,113.55,113.57,113.36,113.37,70735.0,109.3809,109.4001,109.1979,109.2075,70735.0
2023-09-13 11:10:00,113.36,113.41,113.29,113.29,66485.0,109.1979,109.246,109.1304,109.1304,66485.0
2023-09-13 11:15:00,113.29,113.3,113.11,113.15,63550.0,109.1304,109.1401,108.957,108.9956,63550.0
2023-09-13 11:20:00,113.14,113.25,113.1,113.24,47110.0,108.9859,109.0919,108.9474,109.0823,47110.0
2023-09-13 11:25:00,113.25,113.32,113.12,113.15,49916.0,109.0919,109.1593,108.9667,108.9956,49916.0
2023-09-13 11:30:00,113.15,113.28,113.13,113.18,35988.0,108.9956,109.1208,108.9763,109.0245,35988.0
2023-09-13 11:35:00,113.18,113.2,113.12,113.12,27823.0,109.0245,109.0437,108.9667,108.9667,27823.0
2023-09-13 11:40:00,113.12,113.21,113.09,113.17,31793.0,108.9667,109.0534,108.9378,109.0148,31793.0
2023-09-13 11:45:00,113.17,113.26,113.11,113.21,34108.0,109.0148,109.1015,108.957,109.0534,34108.0
2023-09-13 11:50:00,113.21,113.23,112.92,113.05,44228.0,109.0534,109.0726,108.774,108.8992,44228.0
2023-09-13 11:55:00,113.04,113.41,113.04,113.4,35803.0,108.8896,109.246,108.8896,109.2364,35803.0
2023-09-13 12:00:00,113.41,113.42,113.17,113.28,22506.0,109.246,109.2557,109.0148,109.1208,22506.0
2023-09-13 12:05:00,113.28,113.41,113.26,113.34,32045.0,109.1208,109.246,109.1015,109.1786,32045.0
2023-09-13 12:10:00,113.34,113.36,113.23,113.24,39637.0,109.1786,109.1979,109.0726,109.0823,39637.0
2023-09-13 12:15:00,113.23,113.36,113.19,113.32,30679.0,109.0726,109.1979,109.0341,109.1593,30679.0
2023-09-13 12:20:00,113.31,113.36,113.29,113.33,23298.0,109.1497,109.1979,109.1304,109.169,23298.0
2023-09-13 12:25:00,113.32,113.36,113.28,113.33,21720.0,109.1593,109.1979,109.1208,109.169,21720.0
2023-09-13 12:30:00,113.34,113.4,113.25,113.4,26078.0,109.1786,109.2364,109.0919,109.2364,26078.0
2023-09-13 12:35:00,113.4,113.41,113.19,113.22,22284.0,109.2364,109.246,109.0341,109.063,22284.0
2023-09-13 12:40:00,113.21,113.32,113.19,113.3,28897.0,109.0534,109.1593,109.0341,109.1401,28897.0
2023-09-13 12:45:00,113.29,113.42,113.25,113.39,20921.0,109.1304,109.2557,109.0919,109.2268,20921.0
2023-09-13 12:50:00,113.38,113.51,113.37,113.5,32538.0,109.2171,109.3423,109.2075,109.3327,32538.0
2023-09-13 12:55:00,113.51,113.57,113.43,113.44,25873.0,109.3423,109.4001,109.2653,109.2749,25873.0
2023-09-13 13:00:00,113.44,113.52,113.37,113.38,33365.0,109.2749,109.352,109.2075,109.2171,33365.0
2023-09-13 13:05:00,113.37,113.44,113.35,113.44,19130.0,109.2075,109.2749,109.1882,109.2749,19130.0
2023-09-13 13:10:00,113.45,113.52,113.44,113.49,28028.0,109.2846,109.352,109.2749,109.3231,28028.0
2023-09-13 13:15:00,113.49,113.6,113.49,113.51,35021.0,109.3231,109.429,109.3231,109.3423,35021.0
2023-09-13 13:20:00,113.51,113.54,113.4,113.51,30619.0,109.3423,109.3712,109.2364,109.3423,30619.0
2023-09-13 13:25:00,113.52,113.53,113.39,113.44,23666.0,109.352,109.3616,109.2268,109.2749,23666.0
2023-09-13 13:30:00,113.44,113.53,113.37,113.5,26390.0,109.2749,109.3616,109.2075,109.3327,26390.0
2023-09-13 13:35:00,113.52,113.52,113.3,113.34,30313.0,109.352,109.352,109.1401,109.1786,30313.0
2023-09-13 13:40:00,113.35,113.47,113.28,113.43,18656.0,109.1882,109.3038,109.1208,109.2653,18656.0
2023-09-13 13:45:00,113.46,113.49,113.39,113.41,25282.0,109.2942,109.3231,109.2268,109.246,25282.0
2023-09-13 13:50:00,113.4,113.46,113.35,113.45,25850.0,109.2364,109.2942,109.1882,109.2846,25850.0
2023-09-13 13:55:00,113.46,113.48,113.41,113.44,21821.0,109.2942,109.3134,109.246,109.2749,21821.0
2023-09-13 14:00:00,113.43,113.45,113.22,113.23,40969.0,109.2653,109.2846,109.063,109.0726,40969.0
2023-09-13 14:05:00,113.18,113.19,113.01,113.03,41814.0,109.0245,109.0341,108.8607,108.88,41814.0
2023-09-13 14:10:00,113.03,113.2,113.02,113.11,29377.0,108.88,109.0437,108.8703,108.957,29377.0
2023-09-13 14:15:00,113.12,113.12,112.91,112.99,40917.0,108.9667,108.9667,108.7644,108.8414,40917.0
2023-09-13 14:20:00,113.0,113.12,112.92,113.11,26024.0,108.8511,108.9667,108.774,108.957,26024.0
2023-09-13 14:25:00,113.12,113.14,113.07,113.1,24572.0,108.9667,108.9859,108.9185,108.9474,24572.0
2023-09-13 14:30:00,113.11,113.12,112.92,112.96,47645.0,108.957,108.9667,108.774,108.8125,47645.0
2023-09-13 14:35:00,112.97,113.04,112.95,112.95,28564.0,108.8222,108.8896,108.8029,108.8029,28564.0
2023-09-13 14:40:00,112.96,113.0,112.84,112.84,41754.0,108.8125,108.8511,108.6969,108.6969,41754.0
2023-09-13 14:45:00,112.85,112.96,112.79,112.84,27452.0,108.7066,108.8125,108.6488,108.6969,27452.0
2023-09-13 14:50:00,112.83,112.84,112.54,112.57,56394.0,108.6873,108.6969,108.408,108.4369,56394.0
2023-09-13 14:55:00,112.56,112.68,112.43,112.6,45537.0,108.4272,108.5428,108.302,108.4658,45537.0
2023-09-13 15:00:00,112.62,112.67,112.37,112.37,32535.0,108.485,108.5332,108.2442,108.2442,32535.0
2023-09-13 15:05:00,112.37,112.4,112.3,112.35,39977.0,108.2442,108.2731,108.1768,108.2249,39977.0
2023-09-13 15:10:00,112.33,112.53,112.32,112.34,70613.0,108.2057,108.3983,108.196,108.2153,70613.0
2023-09-13 15:15:00,112.33,112.52,112.33,112.48,43917.0,108.2057,108.3887,108.2057,108.3502,43917.0
2023-09-13 15:20:00,112.48,112.6,112.42,112.59,45371.0,108.3502,108.4658,108.2924,108.4561,45371.0
2023-09-13 15:25:00,112.6,112.71,112.58,112.7,44453.0,108.4658,108.5717,108.4465,108.5621,44453.0
2023-09-13 15:30:00,112.7,112.91,112.7,112.83,43899.0,108.5621,108.7644,108.5621,108.6873,43899.0
2023-09-13 15:35:00,112.82,112.92,112.81,112.87,40442.0,108.6777,108.774,108.668,108.7258,40442.0
2023-09-13 15:40:00,112.87,113.18,112.87,112.9,80454.0,108.7258,109.0245,108.7258,108.7547,80454.0
2023-09-13 15:45:00,112.88,112.9,112.69,112.71,48655.0,108.7355,108.7547,108.5525,108.5717,48655.0
2023-09-13 15:50:00,112.71,112.75,112.56,112.59,134994.0,108.5717,108.6103,108.4272,108.4561,134994.0
2023-09-13 15:55:00,112.6,112.68,112.38,112.65,335738.0,108.4658,108.5428,108.2538,108.5139,335738.0
2023-09-14 09:30:00,113.78,114.07,113.2,113.73,246781.0,109.6024,109.8818,109.0437,109.5543,246781.0
2023-09-14 09:35:00,113.74,113.83,113.65,113.71,54603.0,109.5639,109.6506,109.4772,109.535,54603.0
2023-09-14 09:40:00,113.71,113.79,113.67,113.77,52199.0,109.535,109.6121,109.4965,109.5928,52199.0
2023-09-14 09:45:00,113.78,113.8,113.62,113.67,40463.0,109.6024,109.6217,109.4483,109.4965,40463.0
2023-09-14 09:50:00,113.68,113.81,113.37,113.45,58921.0,109.5061,109.6313,109.2075,109.2846,58921.0
2023-09-14 09:55:00,113.42,113.49,113.29,113.46,38133.0,109.2557,109.3231,109.1304,109.2942,38133.0
2023-09-14 10:00:00,113.47,113.53,113.15,113.22,46979.0,109.3038,109.3616,108.9956,109.063,46979.0
2023-09-14 10:05:00,113.2,113.31,113.14,113.17,45730.0,109.0437,109.1497,108.9859,109.0148,45730.0
2023-09-14 10:10:00,113.18,113.25,113.0,113.23,45451.0,109.0245,109.0919,108.8511,109.0726,45451.0
2023-09-14 10:15:00,113.22,113.45,113.19,113.21,71566.0,109.063,109.2846,109.0341,109.0534,71566.0
2023-09-14 10:20:00,113.2,113.48,113.16,113.48,31561.0,109.0437,109.3134,109.0052,109.3134,31561.0
2023-09-14 10:25:00,113.47,113.61,113.41,113.6,39527.0,109.3038,109.4387,109.246,109.429,39527.0
2023-09-14 10:30:00,113.62,113.84,113.57,113.79,47952.0,109.4483,109.6602,109.4001,109.6121,47952.0
2023-09-14 10:35:00,113.8,113.85,113.73,113.82,46998.0,109.6217,109.6699,109.5543,109.641,46998.0
2023-09-14 10:40:00,113.83,113.91,113.73,113.82,44089.0,109.6506,109.7277,109.5543,109.641,44089.0
2023-09-14 10:45:00,113.83,114.02,113.81,113.85,63492.0,109.6506,109.8336,109.6313,109.6699,63492.0
2023-09-14 10:50:00,113.87,113.97,113.79,113.84,40884.0,109.6891,109.7855,109.6121,109.6602,40884.0
2023-09-14 10:55:00,113.85,113.94,113.85,113.91,39305.0,109.6699,109.7566,109.6699,109.7277,39305.0
2023-09-14 11:00:00,113.91,114.12,113.89,114.09,61195.0,109.7277,109.93,109.7084,109.9011,61195.0
2023-09-14 11:05:00,114.08,114.23,114.04,114.17,42767.0,109.8914,110.0359,109.8529,109.9781,42767.0
2023-09-14 11:10:00,114.17,114.4,114.11,114.14,83866.0,109.9781,110.1997,109.9203,109.9492,83866.0
2023-09-14 11:15:00,114.15,114.15,113.92,113.93,32726.0,109.9588,109.9588,109.7373,109.7469,32726.0
2023-09-14 11:20:00,113.93,114.0,113.92,113.94,25276.0,109.7469,109.8144,109.7373,109.7566,25276.0
2023-09-14 11:25:00,113.94,114.01,113.83,113.87,36139.0,109.7566,109.824,109.6506,109.6891,36139.0
2023-09-14 11:30:00,113.88,114.04,113.86,113.86,31583.0,109.6988,109.8529,109.6795,109.6795,31583.0
2023-09-14 11:35:00,113.85,113.92,113.83,113.84,36531.0,109.6699,109.7373,109.6506,109.6602,36531.0
2023-09-14 11:40:00,113.84,113.91,113.75,113.87,46100.0,109.6602,109.7277,109.5735,109.6891,46100.0
2023-09-14 11:45:00,113.87,113.92,113.83,113.87,46082.0,109.6891,109.7373,109.6506,109.6891,46082.0
2023-09-14 11:50:00,113.87,114.09,113.85,114.07,35485.0,109.6891,109.9011,109.6699,109.8818,35485.0
2023-09-14 11:55:00,114.08,114.18,114.04,114.16,44725.0,109.8914,109.9877,109.8529,109.9685,44725.0
2023-09-14 12:00:00,114.16,114.16,114.03,114.04,31132.0,109.9685,109.9685,109.8433,109.8529,31132.0
2023-09-14 12:05:00,114.03,114.06,113.95,113.95,22553.0,109.8433,109.8722,109.7662,109.7662,22553.0
2023-09-14 12:10:00,113.95,113.96,113.71,113.88,54506.0,109.7662,109.7758,109.535,109.6988,54506.0
2023-09-14 12:15:00,113.9,114.14,113.89,114.1,39068.0,109.718,109.9492,109.7084,109.9107,39068.0
2023-09-14 12:20:00,114.09,114.09,113.94,113.99,55523.0,109.9011,109.9011,109.7566,109.8047,55523.0
2023-09-14 12:25:00,113.98,114.03,113.83,114.02,45404.0,109.7951,109.8433,109.6506,109.8336,45404.0
2023-09-14 12:30:00,114.02,114.12,113.99,114.03,35766.0,109.8336,109.93,109.8047,109.8433,35766.0
2023-09-14 12:35:00,114.04,114.15,113.94,114.07,36776.0,109.8529,109.9588,109.7566,109.8818,36776.0
2023-09-14 12:40:00,114.1,114.15,114.08,114.14,34409.0,109.9107,109.9588,109.8914,109.9492,34409.0
2023-09-14 12:45:00,114.13,114.25,114.11,114.25,28539.0,109.9396,110.0552,109.9203,110.0552,28539.0
2023-09-14 12:50:00,114.24,114.39,114.21,114.39,37258.0,110.0455,110.19,110.0166,110.19,37258.0
2023-09-14 12:55:00,114.39,114.49,114.38,114.47,30143.0,110.19,110.2864,110.1804,110.2671,30143.0
2023-09-14 13:00:00,114.45,114.49,114.32,114.35,57374.0,110.2478,110.2864,110.1226,110.1515,57374.0
2023-09-14 13:05:00,114.34,114.34,114.27,114.32,22799.0,110.1419,110.1419,110.0744,110.1226,22799.0
2023-09-14 13:10:00,114.31,114.37,114.3,114.35,29043.0,110.113,110.1708,110.1033,110.1515,29043.0
2023-09-14 13:15:00,114.35,114.51,114.35,114.47,27240.0,110.1515,110.3056,110.1515,110.2671,27240.0
2023-09-14 13:20:00,114.47,114.56,114.46,114.56,26327.0,110.2671,110.3538,110.2575,110.3538,26327.0
2023-09-14 13:25:00,114.56,114.67,114.51,114.57,45631.0,110.3538,110.4598,110.3056,110.3634,45631.0
2023-09-14 13:30:00,114.58,114.71,114.58,114.66,28368.0,110.3731,110.4983,110.3731,110.4501,28368.0
2023-09-14 13:35:00,114.66,114.67,114.52,114.6,34650.0,110.4501,110.4598,110.3153,110.3923,34650.0
2023-09-14 13:40:00,114.6,114.6,114.44,114.53,27825.0,110.3923,110.3923,110.2382,110.3249,27825.0
2023-09-14 13:45:00,114.53,114.54,114.45,114.51,33184.0,110.3249,110.3345,110.2478,110.3056,33184.0
2023-09-14 13:50:00,114.51,114.58,114.43,114.48,31114.0,110.3056,110.3731,110.2286,110.2767,31114.0
2023-09-14 13:55:00,114.47,114.48,114.36,114.37,33369.0,110.2671,110.2767,110.1611,110.1708,33369.0
2023-09-14 14:00:00,114.37,114.44,114.33,114.33,22900.0,110.1708,110.2382,110.1322,110.1322,22900.0
2023-09-14 14:05:00,114.32,114.35,114.22,114.23,29387.0,110.1226,110.1515,110.0263,110.0359,29387.0
2023-09-14 14:10:00,114.23,114.31,114.2,114.25,33007.0,110.0359,110.113,110.007,110.0552,33007.0
2023-09-14 14:15:00,114.25,114.31,114.19,114.21,29376.0,110.0552,110.113,109.9974,110.0166,29376.0
2023-09-14 14:20:00,114.21,114.37,114.2,114.34,22614.0,110.0166,110.1708,110.007,110.1419,22614.0
2023-09-14 14:25:00,114.34,114.46,114.34,114.35,21685.0,110.1419,110.2575,110.1419,110.1515,21685.0
2023-09-14 14:30:00,114.33,114.34,114.15,114.3,39474.0,110.1322,110.1419,109.9588,110.1033,39474.0
2023-09-14 14:35:00,114.31,114.44,114.3,114.33,28359.0,110.113,110.2382,110.1033,110.1322,28359.0
2023-09-14 14:40:00,114.32,114.41,114.31,114.36,22048.0,110.1226,110.2093,110.113,110.1611,22048.0
2023-09-14 14:45:00,114.36,114.37,114.26,114.33,44272.0,110.1611,110.1708,110.0648,110.1322,44272.0
2023-09-14 14:50:00,114.32,114.35,114.24,114.33,28370.0,110.1226,110.1515,110.0455,110.1322,28370.0
2023-09-14 14:55:00,114.33,114.41,114.3,114.4,26484.0,110.1322,110.2093,110.1033,110.1997,26484.0
2023-09-14 15:00:00,114.41,114.61,114.41,114.61,31395.0,110.2093,110.402,110.2093,110.402,31395.0
2023-09-14 15:05:00,114.6,114.74,114.59,114.7,41954.0,110.3923,110.5272,110.3827,110.4887,41954.0
2023-09-14 15:10:00,114.7,114.7,114.54,114.55,41303.0,110.4887,110.4887,110.3345,110.3442,41303.0
2023-09-14 15:15:00,114.55,114.64,114.52,114.56,32928.0,110.3442,110.4309,110.3153,110.3538,32928.0
2023-09-14 15:20:00,114.56,114.62,114.44,114.46,42676.0,110.3538,110.4116,110.2382,110.2575,42676.0
2023-09-14 15:25:00,114.47,114.5,114.38,114.4,36751.0,110.2671,110.296,110.1804,110.1997,36751.0
2023-09-14 15:30:00,114.39,114.4,114.27,114.32,56000.0,110.19,110.1997,110.0744,110.1226,56000.0
2023-09-14 15:35:00,114.32,114.34,114.15,114.2,57968.0,110.1226,110.1419,109.9588,110.007,57968.0
2023-09-14 15:40:00,114.19,114.51,114.19,114.46,67591.0,109.9974,110.3056,109.9974,110.2575,67591.0
2023-09-14 15:45:00,114.46,114.48,114.15,114.22,83052.0,110.2575,110.2767,109.9588,110.0263,83052.0
2023-09-14 15:50:00,114.24,114.3,113.94,113.96,123377.0,110.0455,110.1033,109.7566,109.7758,123377.0
2023-09-14 15:55:00,113.96,114.1,113.95,114.05,312531.0,109.7758,109.9107,109.7662,109.8625,312531.0
2023-09-15 09:30:00,113.93,115.17,113.93,114.93,1556429.0,109.7469,110.9414,109.7469,110.7102,1556429.0
2023-09-15 09:35:00,114.95,115.19,114.6,114.66,87132.0,110.7295,110.9607,110.3923,110.4501,87132.0
2023-09-15 09:40:00,114.67,114.77,114.19,114.44,78750.0,110.4598,110.5561,109.9974,110.2382,78750.0
2023-09-15 09:45:00,114.42,114.43,113.94,114.0,78692.0,110.2189,110.2286,109.7566,109.8144,78692.0
2023-09-15 09:50:00,114.01,114.06,113.78,113.84,55127.0,109.824,109.8722,109.6024,109.6602,55127.0
2023-09-15 09:55:00,113.83,114.0,113.73,113.9,44104.0,109.6506,109.8144,109.5543,109.718,44104.0
2023-09-15 10:00:00,113.94,114.35,113.94,114.23,64798.0,109.7566,110.1515,109.7566,110.0359,64798.0
2023-09-15 10:05:00,114.26,114.4,113.75,113.82,56159.0,110.0648,110.1997,109.5735,109.641,56159.0
2023-09-15 10:10:00,113.81,113.92,113.63,113.7,35147.0,109.6313,109.7373,109.4579,109.5254,35147.0
2023-09-15 10:15:00,113.65,113.96,113.58,113.9,41993.0,109.4772,109.7758,109.4098,109.718,41993.0
2023-09-15 10:20:00,113.89,114.0,113.8,113.87,70140.0,109.7084,109.8144,109.6217,109.6891,70140.0
2023-09-15 10:25:00,113.88,113.88,113.61,113.68,42471.0,109.6988,109.6988,109.4387,109.5061,42471.0
2023-09-15 10:30:00,113.68,113.69,113.53,113.6,65664.0,109.5061,109.5157,109.3616,109.429,65664.0
2023-09-15 10:35:00,113.61,113.8,113.57,113.63,57970.0,109.4387,109.6217,109.4001,109.4579,57970.0
2023-09-15 10:40:00,113.61,113.64,113.39,113.4,35445.0,109.4387,109.4676,109.2268,109.2364,35445.0
2023-09-15 10:45:00,113.4,113.49,113.19,113.32,48399.0,109.2364,109.3231,109.0341,109.1593,48399.0
2023-09-15 10:50:00,113.31,113.33,113.03,113.13,60362.0,109.1497,109.169,108.88,108.9763,60362.0
2023-09-15 10:55:00,113.12,113.26,113.07,113.08,40474.0,108.9667,109.1015,108.9185,108.9281,40474.0
2023-09-15 11:00:00,113.09,113.38,113.07,113.32,132527.0,108.9378,109.2171,108.9185,109.1593,132527.0
2023-09-15 11:05:00,113.32,113.34,113.2,113.31,44200.0,109.1593,109.1786,109.0437,109.1497,44200.0
2023-09-15 11:10:00,113.32,113.47,113.31,113.33,51565.0,109.1593,109.3038,109.1497,109.169,51565.0
2023-09-15 11:15:00,113.36,113.44,113.31,113.35,44971.0,109.1979,109.2749,109.1497,109.1882,44971.0
2023-09-15 11:20:00,113.36,113.36,113.11,113.23,36292.0,109.1979,109.1979,108.957,109.0726,36292.0
2023-09-15 11:25:00,113.26,113.31,113.16,113.24,34541.0,109.1015,109.1497,109.0052,109.0823,34541.0
2023-09-15 11:30:00,113.24,113.34,113.15,113.23,38267.0,109.0823,109.1786,108.9956,109.0726,38267.0
2023-09-15 11:35:00,113.23,113.35,113.16,113.33,34651.0,109.0726,109.1882,109.0052,109.169,34651.0
2023-09-15 11:40:00,113.32,113.49,113.27,113.47,46105.0,109.1593,109.3231,109.1112,109.3038,46105.0
2023-09-15 11:45:00,113.47,113.5,113.33,113.47,29537.0,109.3038,109.3327,109.169,109.3038,29537.0
2023-09-15 11:50:00,113.47,113.47,113.37,113.4,32567.0,109.3038,109.3038,109.2075,109.2364,32567.0
2023-09-15 11:55:00,113.38,113.41,113.2,113.35,29538.0,109.2171,109.246,109.0437,109.1882,29538.0
2023-09-15 12:00:00,113.35,113.5,113.33,113.43,27413.0,109.1882,109.3327,109.169,109.2653,27413.0
2023-09-15 12:05:00,113.45,113.52,113.38,113.38,32971.0,109.2846,109.352,109.2171,109.2171,32971.0
2023-09-15 12:10:00,113.4,113.45,113.1,113.14,43457.0,109.2364,109.2846,108.9474,108.9859,43457.0
2023-09-15 12:15:00,113.13,113.23,113.06,113.22,29625.0,108.9763,109.0726,108.9089,109.063,29625.0
2023-09-15 12:20:00,113.22,113.3,113.17,113.28,24719.0,109.063,109.1401,109.0148,109.1208,24719.0
2023-09-15 12:25:00,113.27,113.3,113.18,113.23,23370.0,109.1112,109.1401,109.0245,109.0726,23370.0
2023-09-15 12:30:00,113.22,113.28,113.15,113.23,37781.0,109.063,109.1208,108.9956,109.0726,37781.0
2023-09-15 12:35:00,113.25,113.27,113.14,113.22,34023.0,109.0919,109.1112,108.9859,109.063,34023.0
2023-09-15 12:40:00,113.22,113.32,113.15,113.15,31135.0,109.063,109.1593,108.9956,108.9956,31135.0
2023-09-15 12:45:00,113.15,113.19,113.12,113.19,19201.0,108.9956,109.0341,108.9667,109.0341,19201.0
2023-09-15 12:50:00,113.19,113.22,113.15,113.17,24163.0,109.0341,109.063,108.9956,109.0148,24163.0
2023-09-15 12:55:00,113.18,113.26,113.14,113.23,29682.0,109.0245,109.1015,108.9859,109.0726,29682.0
2023-09-15 13:00:00,113.22,113.24,113.02,113.03,42123.0,109.063,109.0823,108.8703,108.88,42123.0
2023-09-15 13:05:00,113.04,113.04,112.91,112.97,36561.0,108.8896,108.8896,108.7644,108.8222,36561.0
2023-09-15 13:10:00,112.98,112.98,112.87,112.91,28079.0,108.8318,108.8318,108.7258,108.7644,28079.0
2023-09-15 13:15:00,112.91,112.91,112.74,112.76,41968.0,108.7644,108.7644,108.6006,108.6199,41968.0
2023-09-15 13:20:00,112.75,112.76,112.52,112.61,37413.0,108.6103,108.6199,108.3887,108.4754,37413.0
2023-09-15 13:25:00,112.61,112.63,112.56,112.62,30518.0,108.4754,108.4947,108.4272,108.485,30518.0
2023-09-15 13:30:00,112.62,112.63,112.46,112.62,55271.0,108.485,108.4947,108.3309,108.485,55271.0
2023-09-15 13:35:00,112.6,112.72,112.59,112.71,40474.0,108.4658,108.5814,108.4561,108.5717,40474.0
2023-09-15 13:40:00,112.72,112.84,112.67,112.8,39894.0,108.5814,108.6969,108.5332,108.6584,39894.0
2023-09-15 13:45:00,112.79,112.9,112.79,112.89,24757.0,108.6488,108.7547,108.6488,108.7451,24757.0
2023-09-15 13:50:00,112.87,112.92,112.78,112.89,33814.0,108.7258,108.774,108.6391,108.7451,33814.0
2023-09-15 13:55:00,112.88,112.93,112.8,112.93,28899.0,108.7355,108.7836,108.6584,108.7836,28899.0
2023-09-15 14:00:00,112.93,112.93,112.78,112.9,46025.0,108.7836,108.7836,108.6391,108.7547,46025.0
2023-09-15 14:05:00,112.9,112.91,112.81,112.84,35867.0,108.7547,108.7644,108.668,108.6969,35867.0
2023-09-15 14:10:00,112.82,112.95,112.82,112.87,34340.0,108.6777,108.8029,108.6777,108.7258,34340.0
2023-09-15 14:15:00,112.86,112.86,112.64,112.7,47931.0,108.7162,108.7162,108.5043,108.5621,47931.0
2023-09-15 14:20:00,112.7,112.72,112.63,112.64,31014.0,108.5621,108.5814,108.4947,108.5043,31014.0
2023-09-15 14:25:00,112.62,112.73,112.57,112.72,24268.0,108.485,108.591,108.4369,108.5814,24268.0
2023-09-15 14:30:00,112.72,112.82,112.65,112.82,27998.0,108.5814,108.6777,108.5139,108.6777,27998.0
2023-09-15 14:35:00,112.8,112.95,112.79,112.91,29054.0,108.6584,108.8029,108.6488,108.7644,29054.0
2023-09-15 14:40:00,112.93,112.96,112.87,112.89,26073.0,108.7836,108.8125,108.7258,108.7451,26073.0
2023-09-15 14:45:00,112.88,113.12,112.88,113.11,33411.0,108.7355,108.9667,108.7355,108.957,33411.0
2023-09-15 14:50:00,113.11,113.12,112.85,112.88,57459.0,108.957,108.9667,108.7066,108.7355,57459.0
2023-09-15 14:55:00,112.88,113.07,112.87,113.03,45284.0,108.7355,108.9185,108.7258,108.88,45284.0
2023-09-15 15:00:00,113.03,113.03,112.91,112.93,41095.0,108.88,108.88,108.7644,108.7836,41095.0
2023-09-15 15:05:00,112.93,113.17,112.92,113.17,67307.0,108.7836,109.0148,108.774,109.0148,67307.0
2023-09-15 15:10:00,113.18,113.31,113.12,113.29,48260.0,109.0245,109.1497,108.9667,109.1304,48260.0
2023-09-15 15:15:00,113.28,113.37,113.26,113.33,52541.0,109.1208,109.2075,109.1015,109.169,52541.0
2023-09-15 15:20:00,113.33,113.44,113.27,113.36,70922.0,109.169,109.2749,109.1112,109.1979,70922.0
2023-09-15 15:25:00,113.37,113.49,113.32,113.44,70455.0,109.2075,109.3231,109.1593,109.2749,70455.0
2023-09-15 15:30:00,113.45,113.63,113.43,113.6,103993.0,109.2846,109.4579,109.2653,109.429,103993.0
2023-09-15 15:35:00,113.61,113.71,113.52,113.54,89840.0,109.4387,109.535,109.352,109.3712,89840.0
2023-09-15 15:40:00,113.54,113.71,113.43,113.43,107255.0,109.3712,109.535,109.2653,109.2653,107255.0
2023-09-15 15:45:00,113.43,113.43,113.14,113.16,70229.0,109.2653,109.2653,108.9859,109.0052,70229.0
2023-09-15 15:50:00,113.16,113.63,113.14,113.39,160793.0,109.0052,109.4579,108.9859,109.2268,160793.0
2023-09-15 15:55:00,113.38,113.38,113.03,113.12,404749.0,109.2171,109.2171,108.88,108.9667,404749.0
2023-09-18 09:30:00,112.87,113.57,112.64,113.26,247227.0,108.7258,109.4001,108.5043,109.1015,247227.0
2023-09-18 09:35:00,113.29,113.68,113.13,113.46,83276.0,109.1304,109.5061,108.9763,109.2942,83276.0
2023-09-18 09:40:00,113.47,113.56,113.06,113.55,65296.0,109.3038,109.3905,108.9089,109.3809,65296.0
2023-09-18 09:45:00,113.55,113.83,113.52,113.66,67923.0,109.3809,109.6506,109.352,109.4868,67923.0
2023-09-18 09:50:00,113.67,113.67,113.27,113.36,35282.0,109.4965,109.4965,109.1112,109.1979,35282.0
2023-09-18 09:55:00,113.35,113.41,113.13,113.34,28084.0,109.1882,109.246,108.9763,109.1786,28084.0
2023-09-18 10:00:00,113.39,113.8,113.39,113.57,35792.0,109.2268,109.6217,109.2268,109.4001,35792.0
2023-09-18 10:05:00,113.53,113.65,113.37,113.65,23964.0,109.3616,109.4772,109.2075,109.4772,23964.0
2023-09-18 10:10:00,113.64,113.76,113.48,113.49,26019.0,109.4676,109.5832,109.3134,109.3231,26019.0
2023-09-18 10:15:00,113.51,113.69,113.5,113.56,15160.0,109.3423,109.5157,109.3327,109.3905,15160.0
2023-09-18 10:20:00,113.54,113.6,113.33,113.37,24296.0,109.3712,109.429,109.169,109.2075,24296.0
2023-09-18 10:25:00,113.39,113.47,113.33,113.39,20090.0,109.2268,109.3038,109.169,109.2268,20090.0
2023-09-18 10:30:00,113.36,113.61,113.36,113.54,23782.0,109.1979,109.4387,109.1979,109.3712,23782.0
2023-09-18 10:35:00,113.54,113.62,113.1,113.12,38436.0,109.3712,109.4483,108.9474,108.9667,38436.0
2023-09-18 10:40:00,113.12,113.13,112.86,112.89,35856.0,108.9667,108.9763,108.7162,108.7451,35856.0
2023-09-18 10:45:00,112.88,112.9,112.74,112.81,29579.0,108.7355,108.7547,108.6006,108.668,29579.0
2023-09-18 10:50:00,112.79,112.8,112.56,112.8,26223.0,108.6488,108.6584,108.4272,108.6584,26223.0
2023-09-18 10:55:00,112.82,112.95,112.77,112.94,47766.0,108.6777,108.8029,108.6295,108.7933,47766.0
2023-09-18 11:00:00,112.94,113.13,112.91,113.02,28119.0,108.7933,108.9763,108.7644,108.8703,28119.0
2023-09-18 11:05:00,113.01,113.19,112.92,112.92,47585.0,108.8607,109.0341,108.774,108.774,47585.0
2023-09-18 11:10:00,112.94,113.06,112.92,113.02,28899.0,108.7933,108.9089,108.774,108.8703,28899.0
2023-09-18 11:15:00,113.01,113.21,112.95,113.11,24228.0,108.8607,109.0534,108.8029,108.957,24228.0
2023-09-18 11:20:00,113.1,113.22,113.08,113.22,18665.0,108.9474,109.063,108.9281,109.063,18665.0
2023-09-18 11:25:00,113.2,113.21,113.02,113.1,13819.0,109.0437,109.0534,108.8703,108.9474,13819.0
2023-09-18 11:30:00,113.11,113.45,113.08,113.41,29473.0,108.957,109.2846,108.9281,109.246,29473.0
2023-09-18 11:35:00,113.41,113.42,113.12,113.17,17649.0,109.246,109.2557,108.9667,109.0148,17649.0
2023-09-18 11:40:00,113.16,113.33,113.13,113.31,16915.0,109.0052,109.169,108.9763,109.1497,16915.0
2023-09-18 11:45:00,113.31,113.35,113.18,113.23,27582.0,109.1497,109.1882,109.0245,109.0726,27582.0
2023-09-18 11:50:00,113.21,113.29,113.15,113.27,29699.0,109.0534,109.1304,108.9956,109.1112,29699.0
2023-09-18 11:55:00,113.27,113.37,113.24,113.32,17004.0,109.1112,109.2075,109.0823,109.1593,17004.0
2023-09-18 12:00:00,113.32,113.37,113.3,113.33,17951.0,109.1593,109.2075,109.1401,109.169,17951.0
2023-09-18 12:05:00,113.32,113.36,113.22,113.32,17953.0,109.1593,109.1979,109.063,109.1593,17953.0
2023-09-18 12:10:00,113.32,113.37,113.25,113.34,20898.0,109.1593,109.2075,109.0919,109.1786,20898.0
2023-09-18 12:15:00,113.34,113.5,113.33,113.49,22853.0,109.1786,109.3327,109.169,109.3231,22853.0
2023-09-18 12:20:00,113.48,113.53,113.42,113.42,11918.0,109.3134,109.3616,109.2557,109.2557,11918.0
2023-09-18 12:25:00,113.44,113.59,113.38,113.51,24512.0,109.2749,109.4194,109.2171,109.3423,24512.0
2023-09-18 12:30:00,113.52,113.66,113.49,113.56,52349.0,109.352,109.4868,109.3231,109.3905,52349.0
2023-09-18 12:35:00,113.57,113.63,113.44,113.48,14105.0,109.4001,109.4579,109.2749,109.3134,14105.0
2023-09-18 12:40:00,113.47,113.53,113.35,113.4,50230.0,109.3038,109.3616,109.1882,109.2364,50230.0
2023-09-18 12:45:00,113.43,113.58,113.41,113.52,33272.0,109.2653,109.4098,109.246,109.352,33272.0
2023-09-18 12:50:00,113.55,113.61,113.51,113.6,22369.0,109.3809,109.4387,109.3423,109.429,22369.0
2023-09-18 12:55:00,113.6,113.6,113.42,113.45,15079.0,109.429,109.429,109.2557,109.2846,15079.0
2023-09-18 13:00:00,113.45,113.57,113.4,113.41,9010.0,109.2846,109.4001,109.2364,109.246,9010.0
2023-09-18 13:05:00,113.42,113.48,113.31,113.36,15021.0,109.2557,109.3134,109.1497,109.1979,15021.0
2023-09-18 13:10:00,113.37,113.4,113.32,113.4,10844.0,109.2075,109.2364,109.1593,109.2364,10844.0
2023-09-18 13:15:00,113.4,113.44,113.31,113.36,22568.0,109.2364,109.2749,109.1497,109.1979,22568.0
2023-09-18 13:20:00,113.34,113.45,113.33,113.45,10532.0,109.1786,109.2846,109.169,109.2846,10532.0
2023-09-18 13:25:00,113.45,113.54,113.43,113.44,11486.0,109.2846,109.3712,109.2653,109.2749,11486.0
2023-09-18 13:30:00,113.44,113.51,113.43,113.48,10588.0,109.2749,109.3423,109.2653,109.3134,10588.0
2023-09-18 13:35:00,113.5,113.53,113.41,113.43,15199.0,109.3327,109.3616,109.246,109.2653,15199.0
2023-09-18 13:40:00,113.42,113.6,113.42,113.55,43503.0,109.2557,109.429,109.2557,109.3809,43503.0
2023-09-18 13:45:00,113.55,113.65,113.52,113.65,18707.0,109.3809,109.4772,109.352,109.4772,18707.0
2023-09-18 13:50:00,113.65,113.68,113.54,113.54,17297.0,109.4772,109.5061,109.3712,109.3712,17297.0
2023-09-18 13:55:00,113.55,113.55,113.43,113.5,16422.0,109.3809,109.3809,109.2653,109.3327,16422.0
2023-09-18 14:00:00,113.5,113.54,113.44,113.53,26497.0,109.3327,109.3712,109.2749,109.3616,26497.0
2023-09-18 14:05:00,113.53,113.55,113.39,113.39,39699.0,109.3616,109.3809,109.2268,109.2268,39699.0
2023-09-18 14:10:00,113.4,113.4,113.28,113.36,17836.0,109.2364,109.2364,109.1208,109.1979,17836.0
2023-09-18 14:15:00,113.4,113.45,113.28,113.3,18239.0,109.2364,109.2846,109.1208,109.1401,18239.0
2023-09-18 14:20:00,113.29,113.33,113.26,113.27,11203.0,109.1304,109.169,109.1015,109.1112,11203.0
2023-09-18 14:25:00,113.26,113.33,113.19,113.19,16036.0,109.1015,109.169,109.0341,109.0341,16036.0
2023-09-18 14:30:00,113.21,113.25,113.14,113.16,15309.0,109.0534,109.0919,108.9859,109.0052,15309.0
2023-09-18 14:35:00,113.14,113.15,113.06,113.08,13456.0,108.9859,108.9956,108.9089,108.9281,13456.0
2023-09-18 14:40:00,113.07,113.08,112.97,113.03,22665.0,108.9185,108.9281,108.8222,108.88,22665.0
2023-09-18 14:45:00,113.04,113.04,112.89,112.91,22205.0,108.8896,108.8896,108.7451,108.7644,22205.0
2023-09-18 14:50:00,112.89,112.9,112.68,112.75,24601.0,108.7451,108.7547,108.5428,108.6103,24601.0
2023-09-18 14:55:00,112.75,112.85,112.67,112.79,24913.0,108.6103,108.7066,108.5332,108.6488,24913.0
2023-09-18 15:00:00,112.79,112.81,112.73,112.79,14221.0,108.6488,108.668,108.591,108.6488,14221.0
2023-09-18 15:05:00,112.79,112.91,112.78,112.91,22726.0,108.6488,108.7644,108.6391,108.7644,22726.0
2023-09-18 15:10:00,112.89,112.93,112.81,112.84,21950.0,108.7451,108.7836,108.668,108.6969,21950.0
2023-09-18 15:15:00,112.84,112.97,112.82,112.86,35833.0,108.6969,108.8222,108.6777,108.7162,35833.0
2023-09-18 15:20:00,112.85,112.86,112.6,112.62,24514.0,108.7066,108.7162,108.4658,108.485,24514.0
2023-09-18 15:25:00,112.63,112.79,112.61,112.75,43935.0,108.4947,108.6488,108.4754,108.6103,43935.0
2023-09-18 15:30:00,112.76,112.81,112.71,112.72,49062.0,108.6199,108.668,108.5717,108.5814,49062.0
2023-09-18 15:35:00,112.72,112.75,112.54,112.58,36187.0,108.5814,108.6103,108.408,108.4465,36187.0
2023-09-18 15:40:00,112.57,112.71,112.51,112.68,43083.0,108.4369,108.5717,108.3791,108.5428,43083.0
2023-09-18 15:45:00,112.68,112.73,112.61,112.65,40756.0,108.5428,108.591,108.4754,108.5139,40756.0
2023-09-18 15:50:00,112.62,112.69,112.45,112.69,118921.0,108.485,108.5525,108.3213,108.5525,118921.0
2023-09-18 15:55:00,112.69,112.77,112.59,112.76,292178.0,108.5525,108.6295,108.4561,108.6199,292178.0
2023-09-19 09:30:00,112.37,112.37,111.8,112.13,231647.0,108.2442,108.2442,107.6951,108.013,231647.0
2023-09-19 09:35:00,112.11,112.14,111.57,111.57,77254.0,107.9937,108.0226,107.4736,107.4736,77254.0
2023-09-19 09:40:00,111.56,111.73,111.22,111.26,102321.0,107.4639,107.6277,107.1364,107.175,102321.0
2023-09-19 09:45:00,111.29,111.5,111.21,111.33,56505.0,107.2039,107.4061,107.1268,107.2424,56505.0
2023-09-19 09:50:00,111.33,111.46,111.21,111.35,82247.0,107.2424,107.3676,107.1268,107.2617,82247.0
2023-09-19 09:55:00,111.36,111.49,110.83,110.85,109700.0,107.2713,107.3965,106.7607,106.78,109700.0
2023-09-19 10:00:00,110.84,111.0,110.44,110.5,63499.0,106.7704,106.9245,106.3851,106.4429,63499.0
2023-09-19 10:05:00,110.49,110.66,110.28,110.49,135465.0,106.4332,106.597,106.2309,106.4332,135465.0
2023-09-19 10:10:00,110.5,110.59,110.35,110.47,55504.0,106.4429,106.5296,106.2984,106.414,55504.0
2023-09-19 10:15:00,110.48,110.72,110.35,110.6,48120.0,106.4236,106.6548,106.2984,106.5392,48120.0
2023-09-19 10:20:00,110.58,110.78,110.58,110.67,32460.0,106.5199,106.7126,106.5199,106.6066,32460.0
2023-09-19 10:25:00,110.67,110.83,110.63,110.69,30640.0,106.6066,106.7607,106.5681,106.6259,30640.0
2023-09-19 10:30:00,110.68,110.7,110.55,110.57,27399.0,106.6163,106.6355,106.491,106.5103,27399.0
2023-09-19 10:35:00,110.58,110.66,110.4,110.41,47886.0,106.5199,106.597,106.3465,106.3562,47886.0
2023-09-19 10:40:00,110.38,110.43,110.26,110.35,24914.0,106.3273,106.3754,106.2117,106.2984,24914.0
2023-09-19 10:45:00,110.32,110.45,110.25,110.31,25805.0,106.2695,106.3947,106.202,106.2598,25805.0
2023-09-19 10:50:00,110.32,110.41,110.21,110.28,27837.0,106.2695,106.3562,106.1635,106.2309,27837.0
2023-09-19 10:55:00,110.28,110.44,110.28,110.42,21209.0,106.2309,106.3851,106.2309,106.3658,21209.0
2023-09-19 11:00:00,110.41,110.74,110.39,110.72,40700.0,106.3562,106.6741,106.3369,106.6548,40700.0
2023-09-19 11:05:00,110.74,110.92,110.66,110.77,33619.0,106.6741,106.8474,106.597,106.7029,33619.0
2023-09-19 11:10:00,110.76,110.76,110.45,110.51,33758.0,106.6933,106.6933,106.3947,106.4525,33758.0
2023-09-19 11:15:00,110.52,110.54,110.22,110.27,37583.0,106.4621,106.4814,106.1731,106.2213,37583.0
2023-09-19 11:20:00,110.29,110.51,110.25,110.48,29311.0,106.2406,106.4525,106.202,106.4236,29311.0
2023-09-19 11:25:00,110.51,110.67,110.46,110.59,26013.0,106.4525,106.6066,106.4043,106.5296,26013.0
2023-09-19 11:30:00,110.61,110.79,110.5,110.69,31850.0,106.5488,106.7222,106.4429,106.6259,31850.0
2023-09-19 11:35:00,110.68,110.87,110.67,110.8,22455.0,106.6163,106.7993,106.6066,106.7318,22455.0
2023-09-19 11:40:00,110.79,110.82,110.61,110.62,25379.0,106.7222,106.7511,106.5488,106.5585,25379.0
2023-09-19 11:45:00,110.63,110.66,110.52,110.55,22500.0,106.5681,106.597,106.4621,106.491,22500.0
2023-09-19 11:50:00,110.54,110.58,110.47,110.5,24796.0,106.4814,106.5199,106.414,106.4429,24796.0
2023-09-19 11:55:00,110.5,110.6,110.45,110.58,14392.0,106.4429,106.5392,106.3947,106.5199,14392.0
2023-09-19 12:00:00,110.58,110.61,110.24,110.25,30221.0,106.5199,106.5488,106.1924,106.202,30221.0
2023-09-19 12:05:00,110.25,110.29,110.14,110.26,23551.0,106.202,106.2406,106.0961,106.2117,23551.0
2023-09-19 12:10:00,110.27,110.34,110.22,110.3,16442.0,106.2213,106.2887,106.1731,106.2502,16442.0
2023-09-19 12:15:00,110.29,110.5,110.28,110.44,25106.0,106.2406,106.4429,106.2309,106.3851,25106.0
2023-09-19 12:20:00,110.44,110.54,110.39,110.48,16577.0,106.3851,106.4814,106.3369,106.4236,16577.0
2023-09-19 12:25:00,110.47,110.54,110.41,110.44,21383.0,106.414,106.4814,106.3562,106.3851,21383.0
2023-09-19 12:30:00,110.45,110.45,110.21,110.23,24796.0,106.3947,106.3947,106.1635,106.1828,24796.0
2023-09-19 12:35:00,110.23,110.27,110.1,110.16,61419.0,106.1828,106.2213,106.0575,106.1153,61419.0
2023-09-19 12:40:00,110.16,110.17,109.91,110.03,76743.0,106.1153,106.125,105.8745,105.9901,76743.0
2023-09-19 12:45:00,110.02,110.16,109.98,110.16,31199.0,105.9805,106.1153,105.942,106.1153,31199.0
2023-09-19 12:50:00,110.2,110.42,110.2,110.4,21492.0,106.1539,106.3658,106.1539,106.3465,21492.0
2023-09-19 12:55:00,110.4,110.58,110.39,110.52,18965.0,106.3465,106.5199,106.3369,106.4621,18965.0
2023-09-19 13:00:00,110.54,110.67,110.51,110.62,23032.0,106.4814,106.6066,106.4525,106.5585,23032.0
2023-09-19 13:05:00,110.61,110.7,110.58,110.64,24487.0,106.5488,106.6355,106.5199,106.5777,24487.0
2023-09-19 13:10:00,110.63,110.77,110.58,110.73,20142.0,106.5681,106.7029,106.5199,106.6644,20142.0
2023-09-19 13:15:00,110.72,110.83,110.7,110.77,29927.0,106.6548,106.7607,106.6355,106.7029,29927.0
2023-09-19 13:20:00,110.76,110.83,110.73,110.74,10966.0,106.6933,106.7607,106.6644,106.6741,10966.0
2023-09-19 13:25:00,110.76,110.76,110.61,110.64,16265.0,106.6933,106.6933,106.5488,106.5777,16265.0
2023-09-19 13:30:00,110.64,110.8,110.64,110.72,12648.0,106.5777,106.7318,106.5777,106.6548,12648.0
2023-09-19 13:35:00,110.72,110.78,110.66,110.69,22008.0,106.6548,106.7126,106.597,106.6259,22008.0
2023-09-19 13:40:00,110.74,110.79,110.68,110.74,12681.0,106.6741,106.7222,106.6163,106.6741,12681.0
2023-09-19 13:45:00,110.74,111.09,110.74,111.03,104113.0,106.6741,107.0112,106.6741,106.9534,104113.0
2023-09-19 13:50:00,111.03,111.12,110.98,111.0,46397.0,106.9534,107.0401,106.9052,106.9245,46397.0
2023-09-19 13:55:00,111.01,111.01,110.89,110.94,19954.0,106.9341,106.9341,106.8185,106.8667,19954.0
2023-09-19 14:00:00,110.95,110.96,110.79,110.88,37300.0,106.8763,106.886,106.7222,106.8089,37300.0
2023-09-19 14:05:00,110.88,110.88,110.7,110.7,21906.0,106.8089,106.8089,106.6355,106.6355,21906.0
2023-09-19 14:10:00,110.7,110.78,110.66,110.66,19523.0,106.6355,106.7126,106.597,106.597,19523.0
2023-09-19 14:15:00,110.66,110.66,110.53,110.65,25147.0,106.597,106.597,106.4718,106.5874,25147.0
2023-09-19 14:20:00,110.66,110.71,110.52,110.53,14508.0,106.597,106.6452,106.4621,106.4718,14508.0
2023-09-19 14:25:00,110.54,110.58,110.46,110.47,15980.0,106.4814,106.5199,106.4043,106.414,15980.0
2023-09-19 14:30:00,110.47,110.65,110.46,110.64,18000.0,106.414,106.5874,106.4043,106.5777,18000.0
2023-09-19 14:35:00,110.65,110.98,110.64,110.87,47377.0,106.5874,106.9052,106.5777,106.7993,47377.0
2023-09-19 14:40:00,110.87,110.91,110.76,110.78,19361.0,106.7993,106.8378,106.6933,106.7126,19361.0
2023-09-19 14:45:00,110.77,110.82,110.68,110.73,24118.0,106.7029,106.7511,106.6163,106.6644,24118.0
2023-09-19 14:50:00,110.72,110.75,110.55,110.63,36848.0,106.6548,106.6837,106.491,106.5681,36848.0
2023-09-19 14:55:00,110.63,110.65,110.33,110.33,27577.0,106.5681,106.5874,106.2791,106.2791,27577.0
2023-09-19 15:00:00,110.29,110.45,110.27,110.41,21086.0,106.2406,106.3947,106.2213,106.3562,21086.0
2023-09-19 15:05:00,110.42,110.42,110.25,110.25,26928.0,106.3658,106.3658,106.202,106.202,26928.0
2023-09-19 15:10:00,110.25,110.31,110.2,110.25,30260.0,106.202,106.2598,106.1539,106.202,30260.0
2023-09-19 15:15:00,110.24,110.38,110.22,110.38,30494.0,106.1924,106.3273,106.1731,106.3273,30494.0
2023-09-19 15:20:00,110.37,110.47,110.29,110.4,23345.0,106.3176,106.414,106.2406,106.3465,23345.0
2023-09-19 15:25:00,110.41,110.58,110.41,110.55,25690.0,106.3562,106.5199,106.3562,106.491,25690.0
2023-09-19 15:30:00,110.57,110.66,110.53,110.64,29429.0,106.5103,106.597,106.4718,106.5777,29429.0
2023-09-19 15:35:00,110.64,110.73,110.58,110.63,47384.0,106.5777,106.6644,106.5199,106.5681,47384.0
2023-09-19 15:40:00,110.64,110.88,110.6,110.85,45105.0,106.5777,106.8089,106.5392,106.78,45105.0
2023-09-19 15:45:00,110.85,110.95,110.72,110.82,69111.0,106.78,106.8763,106.6548,106.7511,69111.0
2023-09-19 15:50:00,110.83,110.91,110.71,110.76,88778.0,106.7607,106.8378,106.6452,106.6933,88778.0
2023-09-19 15:55:00,110.75,110.88,110.67,110.71,195377.0,106.6837,106.8089,106.6066,106.6452,195377.0
2023-09-20 09:30:00,111.82,111.82,111.11,111.2,102156.0,107.7144,107.7144,107.0305,107.1172,102156.0
2023-09-20 09:35:00,111.24,111.37,111.11,111.24,31132.0,107.1557,107.2809,107.0305,107.1557,31132.0
2023-09-20 09:40:00,111.28,111.6,111.25,111.32,24806.0,107.1942,107.5025,107.1653,107.2328,24806.0
2023-09-20 09:45:00,111.32,111.59,111.25,111.25,33845.0,107.2328,107.4928,107.1653,107.1653,33845.0
2023-09-20 09:50:00,111.3,111.54,111.15,111.5,69948.0,107.2135,107.4447,107.069,107.4061,69948.0
2023-09-20 09:55:00,111.5,111.59,111.32,111.34,61336.0,107.4061,107.4928,107.2328,107.252,61336.0
2023-09-20 10:00:00,111.34,111.45,111.26,111.42,90169.0,107.252,107.358,107.175,107.3291,90169.0
2023-09-20 10:05:00,111.41,111.43,111.14,111.22,74330.0,107.3195,107.3387,107.0594,107.1364,74330.0
2023-09-20 10:10:00,111.26,111.4,110.95,110.95,33846.0,107.175,107.3098,106.8763,106.8763,33846.0
2023-09-20 10:15:00,110.97,111.12,110.94,111.1,23496.0,106.8956,107.0401,106.8667,107.0208,23496.0
2023-09-20 10:20:00,111.08,111.24,111.08,111.16,18030.0,107.0016,107.1557,107.0016,107.0786,18030.0
2023-09-20 10:25:00,111.14,111.23,111.05,111.07,28001.0,107.0594,107.1461,106.9727,106.9919,28001.0
2023-09-20 10:30:00,111.08,111.24,111.07,111.24,24122.0,107.0016,107.1557,106.9919,107.1557,24122.0
2023-09-20 10:35:00,111.25,111.29,111.12,111.15,20645.0,107.1653,107.2039,107.0401,107.069,20645.0
2023-09-20 10:40:00,111.14,111.18,110.89,110.95,81712.0,107.0594,107.0979,106.8185,106.8763,81712.0
2023-09-20 10:45:00,110.95,111.05,110.86,110.93,54554.0,106.8763,106.9727,106.7896,106.8571,54554.0
2023-09-20 10:50:00,110.93,111.36,110.92,111.3,85971.0,106.8571,107.2713,106.8474,107.2135,85971.0
2023-09-20 10:55:00,111.29,111.44,111.21,111.24,18541.0,107.2039,107.3483,107.1268,107.1557,18541.0
2023-09-20 11:00:00,111.24,111.24,110.93,110.94,19115.0,107.1557,107.1557,106.8571,106.8667,19115.0
2023-09-20 11:05:00,110.94,110.97,110.87,110.95,20297.0,106.8667,106.8956,106.7993,106.8763,20297.0
2023-09-20 11:10:00,110.98,110.98,110.85,110.85,19257.0,106.9052,106.9052,106.78,106.78,19257.0
2023-09-20 11:15:00,110.87,110.94,110.83,110.84,18496.0,106.7993,106.8667,106.7607,106.7704,18496.0
2023-09-20 11:20:00,110.84,110.93,110.83,110.93,13707.0,106.7704,106.8571,106.7607,106.8571,13707.0
2023-09-20 11:25:00,110.93,110.94,110.78,110.79,34375.0,106.8571,106.8667,106.7126,106.7222,34375.0
2023-09-20 11:30:00,110.77,111.14,110.77,111.09,63982.0,106.7029,107.0594,106.7029,107.0112,63982.0
2023-09-20 11:35:00,111.1,111.24,111.09,111.11,37371.0,107.0208,107.1557,107.0112,107.0305,37371.0
2023-09-20 11:40:00,111.11,111.4,111.11,111.34,30948.0,107.0305,107.3098,107.0305,107.252,30948.0
2023-09-20 11:45:00,111.32,111.37,111.27,111.36,15385.0,107.2328,107.2809,107.1846,107.2713,15385.0
2023-09-20 11:50:00,111.36,111.45,111.27,111.43,24295.0,107.2713,107.358,107.1846,107.3387,24295.0
2023-09-20 11:55:00,111.43,111.43,111.31,111.4,17405.0,107.3387,107.3387,107.2231,107.3098,17405.0
2023-09-20 12:00:00,111.39,111.42,111.26,111.29,20490.0,107.3002,107.3291,107.175,107.2039,20490.0
2023-09-20 12:05:00,111.27,111.31,111.18,111.18,35496.0,107.1846,107.2231,107.0979,107.0979,35496.0
2023-09-20 12:10:00,111.19,111.27,111.16,111.23,12662.0,107.1075,107.1846,107.0786,107.1461,12662.0
2023-09-20 12:15:00,111.25,111.28,111.16,111.18,17007.0,107.1653,107.1942,107.0786,107.0979,17007.0
2023-09-20 12:20:00,111.17,111.2,111.12,111.12,17797.0,107.0883,107.1172,107.0401,107.0401,17797.0
2023-09-20 12:25:00,111.11,111.23,111.05,111.21,22773.0,107.0305,107.1461,106.9727,107.1268,22773.0
2023-09-20 12:30:00,111.22,111.24,111.1,111.15,21582.0,107.1364,107.1557,107.0208,107.069,21582.0
2023-09-20 12:35:00,111.14,111.27,111.05,111.25,26592.0,107.0594,107.1846,106.9727,107.1653,26592.0
2023-09-20 12:40:00,111.24,111.32,111.18,111.23,40326.0,107.1557,107.2328,107.0979,107.1461,40326.0
2023-09-20 12:45:00,111.23,111.23,111.07,111.08,9622.0,107.1461,107.1461,106.9919,107.0016,9622.0
2023-09-20 12:50:00,111.09,111.15,110.99,110.99,36892.0,107.0112,107.069,106.9149,106.9149,36892.0
2023-09-20 12:55:00,111.0,111.0,110.92,110.94,22853.0,106.9245,106.9245,106.8474,106.8667,22853.0
2023-09-20 13:00:00,110.93,110.97,110.88,110.97,17731.0,106.8571,106.8956,106.8089,106.8956,17731.0
2023-09-20 13:05:00,110.95,110.96,110.85,110.85,11462.0,106.8763,106.886,106.78,106.78,11462.0
2023-09-20 13:10:00,110.84,110.91,110.73,110.77,20208.0,106.7704,106.8378,106.6644,106.7029,20208.0
2023-09-20 13:15:00,110.77,110.96,110.74,110.89,25443.0,106.7029,106.886,106.6741,106.8185,25443.0
2023-09-20 13:20:00,110.9,110.91,110.88,110.89,19529.0,106.8282,106.8378,106.8089,106.8185,19529.0
2023-09-20 13:25:00,110.87,110.98,110.83,110.83,16902.0,106.7993,106.9052,106.7607,106.7607,16902.0
2023-09-20 13:30:00,110.83,110.83,110.73,110.82,13545.0,106.7607,106.7607,106.6644,106.7511,13545.0
2023-09-20 13:35:00,110.83,110.91,110.79,110.83,23533.0,106.7607,106.8378,106.7222,106.7607,23533.0
2023-09-20 13:40:00,110.8,110.92,110.8,110.9,23603.0,106.7318,106.8474,106.7318,106.8282,23603.0
2023-09-20 13:45:00,110.9,110.91,110.85,110.86,18493.0,106.8282,106.8378,106.78,106.7896,18493.0
2023-09-20 13:50:00,110.85,110.95,110.84,110.93,76756.0,106.78,106.8763,106.7704,106.8571,76756.0
2023-09-20 13:55:00,110.94,111.07,110.93,110.99,45536.0,106.8667,106.9919,106.8571,106.9149,45536.0
2023-09-20 14:00:00,110.98,110.98,110.32,110.46,53565.0,106.9052,106.9052,106.2695,106.4043,53565.0
2023-09-20 14:05:00,110.48,110.67,110.29,110.47,43004.0,106.4236,106.6066,106.2406,106.414,43004.0
2023-09-20 14:10:00,110.45,110.69,110.37,110.5,20902.0,106.3947,106.6259,106.3176,106.4429,20902.0
2023-09-20 14:15:00,110.48,110.64,110.44,110.59,18231.0,106.4236,106.5777,106.3851,106.5296,18231.0
2023-09-20 14:20:00,110.57,110.78,110.48,110.77,21441.0,106.5103,106.7126,106.4236,106.7029,21441.0
2023-09-20 14:25:00,110.77,110.89,110.73,110.81,17002.0,106.7029,106.8185,106.6644,106.7415,17002.0
2023-09-20 14:30:00,110.78,111.27,110.66,110.84,32437.0,106.7126,107.1846,106.597,106.7704,32437.0
2023-09-20 14:35:00,110.86,111.19,110.86,110.98,26217.0,106.7896,107.1075,106.7896,106.9052,26217.0
2023-09-20 14:40:00,110.99,111.1,110.74,110.99,14580.0,106.9149,107.0208,106.6741,106.9149,14580.0
2023-09-20 14:45:00,110.98,111.03,110.58,110.6,23496.0,106.9052,106.9534,106.5199,106.5392,23496.0
2023-09-20 14:50:00,110.59,110.75,110.42,110.44,27622.0,106.5296,106.6837,106.3658,106.3851,27622.0
2023-09-20 14:55:00,110.44,110.75,110.37,110.44,34396.0,106.3851,106.6837,106.3176,106.3851,34396.0
2023-09-20 15:00:00,110.42,110.62,110.27,110.39,26834.0,106.3658,106.5585,106.2213,106.3369,26834.0
2023-09-20 15:05:00,110.37,110.46,110.15,110.23,33147.0,106.3176,106.4043,106.1057,106.1828,33147.0
2023-09-20 15:10:00,110.24,110.31,109.88,109.94,41013.0,106.1924,106.2598,105.8456,105.9034,41013.0
2023-09-20 15:15:00,109.93,109.97,109.57,109.77,48188.0,105.8938,105.9323,105.547,105.7397,48188.0
2023-09-20 15:20:00,109.76,109.82,109.47,109.69,50828.0,105.73,105.7878,105.4507,105.6626,50828.0
2023-09-20 15:25:00,109.67,109.93,109.66,109.92,49734.0,105.6433,105.8938,105.6337,105.8842,49734.0
2023-09-20 15:30:00,109.93,109.99,109.68,109.71,63068.0,105.8938,105.9516,105.653,105.6819,63068.0
2023-09-20 15:35:00,109.69,109.74,109.41,109.43,57839.0,105.6626,105.7108,105.3929,105.4121,57839.0
2023-09-20 15:40:00,109.43,109.65,109.43,109.49,54718.0,105.4121,105.6241,105.4121,105.4699,54718.0
2023-09-20 15:45:00,109.48,109.64,109.4,109.57,71965.0,105.4603,105.6144,105.3833,105.547,71965.0
2023-09-20 15:50:00,109.56,109.78,109.49,109.67,106503.0,105.5374,105.7493,105.4699,105.6433,106503.0
2023-09-20 15:55:00,109.67,109.73,109.16,109.19,452714.0,105.6433,105.7011,105.1521,105.181,452714.0
2023-09-21 09:30:00,107.98,108.94,107.85,108.87,226415.0,104.0154,104.9401,103.8902,104.8727,226415.0
2023-09-21 09:35:00,108.9,109.16,108.66,108.69,47911.0,104.9016,105.1521,104.6704,104.6993,47911.0
2023-09-21 09:40:00,108.71,108.94,108.6,108.61,59409.0,104.7186,104.9401,104.6126,104.6223,59409.0
2023-09-21 09:45:00,108.63,109.26,108.56,109.02,113344.0,104.6415,105.2484,104.5741,105.0172,113344.0
2023-09-21 09:50:00,109.01,109.02,108.61,108.67,68987.0,105.0076,105.0172,104.6223,104.6801,68987.0
2023-09-21 09:55:00,108.66,108.95,108.46,108.52,88045.0,104.6704,104.9498,104.4778,104.5356,88045.0
2023-09-21 10:00:00,108.5,108.77,108.4,108.75,70197.0,104.5163,104.7764,104.42,104.7571,70197.0
2023-09-21 10:05:00,108.77,109.11,108.63,109.08,73527.0,104.7764,105.1039,104.6415,105.075,73527.0
2023-09-21 10:10:00,109.06,109.19,108.97,109.17,47141.0,105.0557,105.181,104.969,105.1617,47141.0
2023-09-21 10:15:00,109.17,109.59,109.16,109.22,149634.0,105.1617,105.5663,105.1521,105.2099,149634.0
2023-09-21 10:20:00,109.2,109.41,109.2,109.38,36890.0,105.1906,105.3929,105.1906,105.364,36890.0
2023-09-21 10:25:00,109.33,109.34,109.1,109.17,39975.0,105.3158,105.3255,105.0943,105.1617,39975.0
2023-09-21 10:30:00,109.15,109.28,109.11,109.18,34596.0,105.1424,105.2677,105.1039,105.1713,34596.0
2023-09-21 10:35:00,109.19,109.4,109.06,109.39,42226.0,105.181,105.3833,105.0557,105.3736,42226.0
2023-09-21 10:40:00,109.39,109.59,109.34,109.38,37011.0,105.3736,105.5663,105.3255,105.364,37011.0
2023-09-21 10:45:00,109.41,109.55,109.39,109.47,35476.0,105.3929,105.5277,105.3736,105.4507,35476.0
2023-09-21 10:50:00,109.46,109.54,109.25,109.26,55640.0,105.441,105.5181,105.2388,105.2484,55640.0
2023-09-21 10:55:00,109.25,109.44,109.19,109.26,68423.0,105.2388,105.4218,105.181,105.2484,68423.0
2023-09-21 11:00:00,109.26,109.3,108.93,108.95,35361.0,105.2484,105.2869,104.9305,104.9498,35361.0
2023-09-21 11:05:00,108.98,109.26,108.95,109.17,29909.0,104.9787,105.2484,104.9498,105.1617,29909.0
2023-09-21 11:10:00,109.18,109.28,109.11,109.19,47405.0,105.1713,105.2677,105.1039,105.181,47405.0
2023-09-21 11:15:00,109.22,109.29,109.07,109.14,41695.0,105.2099,105.2773,105.0654,105.1328,41695.0
2023-09-21 11:20:00,109.14,109.2,109.02,109.06,25553.0,105.1328,105.1906,105.0172,105.0557,25553.0
2023-09-21 11:25:00,109.06,109.12,108.87,108.87,33570.0,105.0557,105.1135,104.8727,104.8727,33570.0
2023-09-21 11:30:00,108.87,109.23,108.83,109.2,43806.0,104.8727,105.2195,104.8342,105.1906,43806.0
2023-09-21 11:35:00,109.2,109.32,109.11,109.25,29937.0,105.1906,105.3062,105.1039,105.2388,29937.0
2023-09-21 11:40:00,109.24,109.32,109.15,109.32,24125.0,105.2291,105.3062,105.1424,105.3062,24125.0
2023-09-21 11:45:00,109.31,109.5,109.28,109.32,42272.0,105.2966,105.4796,105.2677,105.3062,42272.0
2023-09-21 11:50:00,109.32,109.38,109.06,109.11,25955.0,105.3062,105.364,105.0557,105.1039,25955.0
2023-09-21 11:55:00,109.14,109.25,109.0,109.05,22571.0,105.1328,105.2388,104.9979,105.0461,22571.0
2023-09-21 12:00:00,109.04,109.08,109.0,109.01,20124.0,105.0365,105.075,104.9979,105.0076,20124.0
2023-09-21 12:05:00,109.0,109.03,108.81,108.88,27427.0,104.9979,105.0268,104.8149,104.8823,27427.0
2023-09-21 12:10:00,108.87,108.89,108.7,108.8,30806.0,104.8727,104.892,104.709,104.8053,30806.0
2023-09-21 12:15:00,108.79,108.93,108.71,108.9,39066.0,104.7956,104.9305,104.7186,104.9016,39066.0
2023-09-21 12:20:00,108.91,109.03,108.84,108.95,32091.0,104.9112,105.0268,104.8438,104.9498,32091.0
2023-09-21 12:25:00,108.94,109.01,108.86,108.86,27301.0,104.9401,105.0076,104.8631,104.8631,27301.0
2023-09-21 12:30:00,108.87,108.87,108.73,108.84,17012.0,104.8727,104.8727,104.7379,104.8438,17012.0
2023-09-21 12:35:00,108.83,108.89,108.65,108.65,31992.0,104.8342,104.892,104.6608,104.6608,31992.0
2023-09-21 12:40:00,108.65,108.74,108.54,108.59,22382.0,104.6608,104.7475,104.5548,104.603,22382.0
2023-09-21 12:45:00,108.61,108.85,108.59,108.78,24138.0,104.6223,104.8534,104.603,104.786,24138.0
2023-09-21 12:50:00,108.78,108.91,108.77,108.79,21389.0,104.786,104.9112,104.7764,104.7956,21389.0
2023-09-21 12:55:00,108.78,108.79,108.67,108.69,18816.0,104.786,104.7956,104.6801,104.6993,18816.0
2023-09-21 13:00:00,108.68,108.87,108.62,108.85,27254.0,104.6897,104.8727,104.6319,104.8534,27254.0
2023-09-21 13:05:00,108.86,109.0,108.78,108.88,20026.0,104.8631,104.9979,104.786,104.8823,20026.0
2023-09-21 13:10:00,108.9,109.14,108.89,109.14,27505.0,104.9016,105.1328,104.892,105.1328,27505.0
2023-09-21 13:15:00,109.12,109.26,109.11,109.19,24512.0,105.1135,105.2484,105.1039,105.181,24512.0
2023-09-21 13:20:00,109.2,109.23,109.11,109.2,16866.0,105.1906,105.2195,105.1039,105.1906,16866.0
2023-09-21 13:25:00,109.22,109.24,109.13,109.18,25472.0,105.2099,105.2291,105.1232,105.1713,25472.0
2023-09-21 13:30:00,109.19,109.25,109.05,109.05,14860.0,105.181,105.2388,105.0461,105.0461,14860.0
2023-09-21 13:35:00,109.09,109.15,109.01,109.01,15830.0,105.0846,105.1424,105.0076,105.0076,15830.0
2023-09-21 13:40:00,108.99,109.05,108.89,108.94,15668.0,104.9883,105.0461,104.892,104.9401,15668.0
2023-09-21 13:45:00,108.95,109.02,108.92,108.97,9779.0,104.9498,105.0172,104.9209,104.969,9779.0
2023-09-21 13:50:00,108.98,109.04,108.89,108.95,13609.0,104.9787,105.0365,104.892,104.9498,13609.0
2023-09-21 13:55:00,108.96,109.01,108.85,108.87,23880.0,104.9594,105.0076,104.8534,104.8727,23880.0
2023-09-21 14:00:00,108.88,108.9,108.69,108.71,16654.0,104.8823,104.9016,104.6993,104.7186,16654.0
2023-09-21 14:05:00,108.7,108.8,108.68,108.69,40935.0,104.709,104.8053,104.6897,104.6993,40935.0
2023-09-21 14:10:00,108.69,108.84,108.69,108.76,24386.0,104.6993,104.8438,104.6993,104.7667,24386.0
2023-09-21 14:15:00,108.73,108.81,108.69,108.75,20684.0,104.7379,104.8149,104.6993,104.7571,20684.0
2023-09-21 14:20:00,108.77,108.78,108.68,108.72,17136.0,104.7764,104.786,104.6897,104.7282,17136.0
2023-09-21 14:25:00,108.71,108.72,108.55,108.58,19435.0,104.7186,104.7282,104.5645,104.5934,19435.0
2023-09-21 14:30:00,108.58,108.63,108.54,108.56,17556.0,104.5934,104.6415,104.5548,104.5741,17556.0
2023-09-21 14:35:00,108.56,108.76,108.56,108.67,25558.0,104.5741,104.7667,104.5741,104.6801,25558.0
2023-09-21 14:40:00,108.66,108.78,108.66,108.75,23148.0,104.6704,104.786,104.6704,104.7571,23148.0
2023-09-21 14:45:00,108.76,108.79,108.69,108.69,14553.0,104.7667,104.7956,104.6993,104.6993,14553.0
2023-09-21 14:50:00,108.69,108.69,108.59,108.68,11461.0,104.6993,104.6993,104.603,104.6897,11461.0
2023-09-21 14:55:00,108.68,108.73,108.6,108.67,24163.0,104.6897,104.7379,104.6126,104.6801,24163.0
2023-09-21 15:00:00,108.67,108.8,108.58,108.62,21656.0,104.6801,104.8053,104.5934,104.6319,21656.0
2023-09-21 15:05:00,108.62,108.62,108.36,108.43,35483.0,104.6319,104.6319,104.3814,104.4489,35483.0
2023-09-21 15:10:00,108.41,108.43,108.27,108.35,46164.0,104.4296,104.4489,104.2947,104.3718,46164.0
2023-09-21 15:15:00,108.36,108.39,108.23,108.3,43293.0,104.3814,104.4103,104.2562,104.3236,43293.0
2023-09-21 15:20:00,108.29,108.4,108.29,108.39,35366.0,104.314,104.42,104.314,104.4103,35366.0
2023-09-21 15:25:00,108.39,108.42,108.19,108.22,43209.0,104.4103,104.4392,104.2177,104.2466,43209.0
2023-09-21 15:30:00,108.21,108.27,108.02,108.17,50117.0,104.2369,104.2947,104.0539,104.1984,50117.0
2023-09-21 15:35:00,108.18,108.32,108.18,108.25,44178.0,104.208,104.3429,104.208,104.2755,44178.0
2023-09-21 15:40:00,108.25,108.35,108.17,108.29,121351.0,104.2755,104.3718,104.1984,104.314,121351.0
2023-09-21 15:45:00,108.28,108.28,108.16,108.24,91598.0,104.3044,104.3044,104.1888,104.2658,91598.0
2023-09-21 15:50:00,108.25,108.28,107.98,108.21,177406.0,104.2755,104.3044,104.0154,104.2369,177406.0
2023-09-21 15:55:00,108.21,108.28,107.89,107.93,373920.0,104.2369,104.3044,103.9287,103.9672,373920.0
2023-09-22 09:30:00,108.66,109.18,108.65,108.8,115571.0,104.6704,105.1713,104.6608,104.8053,115571.0
2023-09-22 09:35:00,108.75,108.85,108.33,108.53,56138.0,104.7571,104.8534,104.3525,104.5452,56138.0
2023-09-22 09:40:00,108.54,108.54,108.08,108.08,29655.0,104.5548,104.5548,104.1117,104.1117,29655.0
2023-09-22 09:45:00,108.05,108.44,108.02,108.25,28141.0,104.0828,104.4585,104.0539,104.2755,28141.0
2023-09-22 09:50:00,108.24,108.34,108.15,108.31,37120.0,104.2658,104.3622,104.1791,104.3333,37120.0
2023-09-22 09:55:00,108.31,108.62,108.29,108.61,25560.0,104.3333,104.6319,104.314,104.6223,25560.0
2023-09-22 10:00:00,108.62,108.71,108.49,108.66,59202.0,104.6319,104.7186,104.5067,104.6704,59202.0
2023-09-22 10:05:00,108.69,108.88,108.66,108.73,28730.0,104.6993,104.8823,104.6704,104.7379,28730.0
2023-09-22 10:10:00,108.77,108.77,108.42,108.45,40426.0,104.7764,104.7764,104.4392,104.4681,40426.0
2023-09-22 10:15:00,108.45,108.55,108.36,108.52,15693.0,104.4681,104.5645,104.3814,104.5356,15693.0
2023-09-22 10:20:00,108.51,109.09,108.48,109.05,96070.0,104.5259,105.0846,104.497,105.0461,96070.0
2023-09-22 10:25:00,109.09,109.34,108.87,109.31,104253.0,105.0846,105.3255,104.8727,105.2966,104253.0
2023-09-22 10:30:00,109.32,109.62,109.3,109.61,72659.0,105.3062,105.5952,105.2869,105.5855,72659.0
2023-09-22 10:35:00,109.61,109.78,109.53,109.56,77874.0,105.5855,105.7493,105.5085,105.5374,77874.0
2023-09-22 10:40:00,109.57,109.62,109.28,109.41,28891.0,105.547,105.5952,105.2677,105.3929,28891.0
2023-09-22 10:45:00,109.45,109.46,109.23,109.24,20842.0,105.4314,105.441,105.2195,105.2291,20842.0
2023-09-22 10:50:00,109.24,109.35,109.17,109.2,21125.0,105.2291,105.3351,105.1617,105.1906,21125.0
2023-09-22 10:55:00,109.19,109.35,109.17,109.23,26568.0,105.181,105.3351,105.1617,105.2195,26568.0
2023-09-22 11:00:00,109.24,109.26,109.07,109.12,45674.0,105.2291,105.2484,105.0654,105.1135,45674.0
2023-09-22 11:05:00,109.1,109.26,109.01,109.01,28790.0,105.0943,105.2484,105.0076,105.0076,28790.0
2023-09-22 11:10:00,109.01,109.01,108.84,108.92,17268.0,105.0076,105.0076,104.8438,104.9209,17268.0
2023-09-22 11:15:00,108.93,109.0,108.79,108.89,25504.0,104.9305,104.9979,104.7956,104.892,25504.0
2023-09-22 11:20:00,108.89,108.97,108.73,108.8,48948.0,104.892,104.969,104.7379,104.8053,48948.0
2023-09-22 11:25:00,108.82,109.14,108.81,109.1,41398.0,104.8245,105.1328,104.8149,105.0943,41398.0
2023-09-22 11:30:00,109.12,109.38,109.08,109.22,49290.0,105.1135,105.364,105.075,105.2099,49290.0
2023-09-22 11:35:00,109.22,109.61,109.22,109.56,25251.0,105.2099,105.5855,105.2099,105.5374,25251.0
2023-09-22 11:40:00,109.58,109.62,109.27,109.29,20580.0,105.5566,105.5952,105.258,105.2773,20580.0
2023-09-22 11:45:00,109.28,109.33,109.2,109.28,18141.0,105.2677,105.3158,105.1906,105.2677,18141.0
2023-09-22 11:50:00,109.29,109.33,109.13,109.18,25594.0,105.2773,105.3158,105.1232,105.1713,25594.0
2023-09-22 11:55:00,109.18,109.21,108.99,109.01,17577.0,105.1713,105.2002,104.9883,105.0076,17577.0
2023-09-22 12:00:00,109.0,109.24,108.96,109.13,33975.0,104.9979,105.2291,104.9594,105.1232,33975.0
2023-09-22 12:05:00,109.13,109.27,109.09,109.23,24356.0,105.1232,105.258,105.0846,105.2195,24356.0
2023-09-22 12:10:00,109.22,109.27,109.18,109.24,8945.0,105.2099,105.258,105.1713,105.2291,8945.0
2023-09-22 12:15:00,109.21,109.44,109.2,109.41,18254.0,105.2002,105.4218,105.1906,105.3929,18254.0
2023-09-22 12:20:00,109.42,109.46,109.35,109.35,13380.0,105.4025,105.441,105.3351,105.3351,13380.0
2023-09-22 12:25:00,109.36,109.41,109.32,109.38,13945.0,105.3447,105.3929,105.3062,105.364,13945.0
2023-09-22 12:30:00,109.38,109.53,109.33,109.43,15310.0,105.364,105.5085,105.3158,105.4121,15310.0
2023-09-22 12:35:00,109.42,109.51,109.36,109.49,14107.0,105.4025,105.4892,105.3447,105.4699,14107.0
2023-09-22 12:40:00,109.5,109.64,109.49,109.54,18683.0,105.4796,105.6144,105.4699,105.5181,18683.0
2023-09-22 12:45:00,109.54,109.58,109.43,109.44,8722.0,105.5181,105.5566,105.4121,105.4218,8722.0
2023-09-22 12:50:00,109.46,109.46,109.29,109.4,23161.0,105.441,105.441,105.2773,105.3833,23161.0
2023-09-22 12:55:00,109.42,109.48,109.35,109.38,14310.0,105.4025,105.4603,105.3351,105.364,14310.0
2023-09-22 13:00:00,109.4,109.4,109.3,109.34,15041.0,105.3833,105.3833,105.2869,105.3255,15041.0
2023-09-22 13:05:00,109.32,109.38,109.26,109.26,12690.0,105.3062,105.364,105.2484,105.2484,12690.0
2023-09-22 13:10:00,109.28,109.37,109.26,109.31,11103.0,105.2677,105.3544,105.2484,105.2966,11103.0
2023-09-22 13:15:00,109.31,109.32,109.08,109.1,16468.0,105.2966,105.3062,105.075,105.0943,16468.0
2023-09-22 13:20:00,109.1,109.1,108.81,108.91,21715.0,105.0943,105.0943,104.8149,104.9112,21715.0
2023-09-22 13:25:00,108.92,108.94,108.72,108.88,25563.0,104.9209,104.9401,104.7282,104.8823,25563.0
2023-09-22 13:30:00,108.88,108.89,108.78,108.88,18698.0,104.8823,104.892,104.786,104.8823,18698.0
2023-09-22 13:35:00,108.9,109.01,108.67,108.82,28679.0,104.9016,105.0076,104.6801,104.8245,28679.0
2023-09-22 13:40:00,108.82,108.86,108.73,108.78,26089.0,104.8245,104.8631,104.7379,104.786,26089.0
2023-09-22 13:45:00,108.8,108.85,108.72,108.81,18216.0,104.8053,104.8534,104.7282,104.8149,18216.0
2023-09-22 13:50:00,108.8,108.95,108.8,108.9,27510.0,104.8053,104.9498,104.8053,104.9016,27510.0
2023-09-22 13:55:00,108.91,108.98,108.87,108.9,26209.0,104.9112,104.9787,104.8727,104.9016,26209.0
2023-09-22 14:00:00,108.87,108.94,108.78,108.81,27637.0,104.8727,104.9401,104.786,104.8149,27637.0
2023-09-22 14:05:00,108.81,108.89,108.67,108.69,34241.0,104.8149,104.892,104.6801,104.6993,34241.0
2023-09-22 14:10:00,108.71,108.71,108.38,108.41,22445.0,104.7186,104.7186,104.4007,104.4296,22445.0
2023-09-22 14:15:00,108.39,108.45,108.22,108.24,23313.0,104.4103,104.4681,104.2466,104.2658,23313.0
2023-09-22 14:20:00,108.25,108.49,108.25,108.47,26837.0,104.2755,104.5067,104.2755,104.4874,26837.0
2023-09-22 14:25:00,108.46,108.61,108.41,108.47,19646.0,104.4778,104.6223,104.4296,104.4874,19646.0
2023-09-22 14:30:00,108.47,108.53,108.37,108.48,25002.0,104.4874,104.5452,104.3911,104.497,25002.0
2023-09-22 14:35:00,108.49,108.51,108.34,108.37,17112.0,104.5067,104.5259,104.3622,104.3911,17112.0
2023-09-22 14:40:00,108.36,108.36,108.2,108.22,29902.0,104.3814,104.3814,104.2273,104.2466,29902.0
2023-09-22 14:45:00,108.2,108.4,108.17,108.38,13964.0,104.2273,104.42,104.1984,104.4007,13964.0
2023-09-22 14:50:00,108.38,108.4,108.3,108.38,12483.0,104.4007,104.42,104.3236,104.4007,12483.0
2023-09-22 14:55:00,108.39,108.41,108.26,108.33,14889.0,104.4103,104.4296,104.2851,104.3525,14889.0
2023-09-22 15:00:00,108.32,108.62,108.28,108.57,36029.0,104.3429,104.6319,104.3044,104.5837,36029.0
2023-09-22 15:05:00,108.55,108.79,108.49,108.7,49474.0,104.5645,104.7956,104.5067,104.709,49474.0
2023-09-22 15:10:00,108.72,108.83,108.65,108.77,63256.0,104.7282,104.8342,104.6608,104.7764,63256.0
2023-09-22 15:15:00,108.79,108.8,108.51,108.63,52121.0,104.7956,104.8053,104.5259,104.6415,52121.0
2023-09-22 15:20:00,108.65,108.73,108.51,108.66,46911.0,104.6608,104.7379,104.5259,104.6704,46911.0
2023-09-22 15:25:00,108.66,108.67,108.49,108.5,36863.0,104.6704,104.6801,104.5067,104.5163,36863.0
2023-09-22 15:30:00,108.52,108.67,108.41,108.42,36307.0,104.5356,104.6801,104.4296,104.4392,36307.0
2023-09-22 15:35:00,108.41,108.47,108.27,108.28,92773.0,104.4296,104.4874,104.2947,104.3044,92773.0
2023-09-22 15:40:00,108.28,108.3,107.86,107.87,111990.0,104.3044,104.3236,103.8998,103.9094,111990.0
2023-09-22 15:45:00,107.86,107.99,107.67,107.7,102429.0,103.8998,104.025,103.7168,103.7457,102429.0
2023-09-22 15:50:00,107.7,107.72,107.36,107.44,237384.0,103.7457,103.7649,103.4182,103.4952,237384.0
2023-09-22 15:55:00,107.43,107.73,107.42,107.68,485970.0,103.4856,103.7746,103.4759,103.7264,485970.0
2023-09-25 09:30:00,106.76,107.46,106.71,106.99,186488.0,102.8402,103.5145,102.792,103.0617,186488.0
2023-09-25 09:35:00,107.01,107.84,106.83,107.77,126309.0,103.081,103.8805,102.9076,103.8131,126309.0
2023-09-25 09:40:00,107.84,108.44,107.82,108.37,85016.0,103.8805,104.4585,103.8613,104.3911,85016.0
2023-09-25 09:45:00,108.31,108.5,108.21,108.26,51714.0,104.3333,104.5163,104.2369,104.2851,51714.0
2023-09-25 09:50:00,108.28,108.41,108.02,108.05,37360.0,104.3044,104.4296,104.0539,104.0828,37360.0
2023-09-25 09:55:00,108.06,108.46,108.06,108.36,63695.0,104.0925,104.4778,104.0925,104.3814,63695.0
2023-09-25 10:00:00,108.36,108.36,107.99,108.03,50337.0,104.3814,104.3814,104.025,104.0636,50337.0
2023-09-25 10:05:00,108.0,108.22,107.94,108.19,33572.0,104.0347,104.2466,103.9769,104.2177,33572.0
2023-09-25 10:10:00,108.22,108.56,108.21,108.53,56187.0,104.2466,104.5741,104.2369,104.5452,56187.0
2023-09-25 10:15:00,108.48,108.53,108.28,108.39,52435.0,104.497,104.5452,104.3044,104.4103,52435.0
2023-09-25 10:20:00,108.39,108.57,108.37,108.52,139057.0,104.4103,104.5837,104.3911,104.5356,139057.0
2023-09-25 10:25:00,108.5,108.64,108.32,108.47,46775.0,104.5163,104.6512,104.3429,104.4874,46775.0
2023-09-25 10:30:00,108.42,108.8,108.39,108.65,36075.0,104.4392,104.8053,104.4103,104.6608,36075.0
2023-09-25 10:35:00,108.66,108.67,108.4,108.58,40218.0,104.6704,104.6801,104.42,104.5934,40218.0
2023-09-25 10:40:00,108.59,108.65,108.52,108.65,22047.0,104.603,104.6608,104.5356,104.6608,22047.0
2023-09-25 10:45:00,108.68,109.04,108.61,108.97,69827.0,104.6897,105.0365,104.6223,104.969,69827.0
2023-09-25 10:50:00,108.97,109.19,108.93,109.14,134184.0,104.969,105.181,104.9305,105.1328,134184.0
2023-09-25 10:55:00,109.13,109.26,108.81,108.82,117244.0,105.1232,105.2484,104.8149,104.8245,117244.0
2023-09-25 11:00:00,108.82,109.03,108.82,109.02,26686.0,104.8245,105.0268,104.8245,105.0172,26686.0
2023-09-25 11:05:00,109.02,109.27,108.97,109.2,49467.0,105.0172,105.258,104.969,105.1906,49467.0
2023-09-25 11:10:00,109.2,109.55,109.2,109.54,48895.0,105.1906,105.5277,105.1906,105.5181,48895.0
2023-09-25 11:15:00,109.55,109.93,109.55,109.84,76811.0,105.5277,105.8938,105.5277,105.8071,76811.0
2023-09-25 11:20:00,109.85,109.88,109.67,109.88,44980.0,105.8167,105.8456,105.6433,105.8456,44980.0
2023-09-25 11:25:00,109.87,110.06,109.85,109.92,96878.0,105.836,106.019,105.8167,105.8842,96878.0
2023-09-25 11:30:00,109.93,109.98,109.8,109.88,43079.0,105.8938,105.942,105.7686,105.8456,43079.0
2023-09-25 11:35:00,109.85,109.86,109.73,109.79,35559.0,105.8167,105.8264,105.7011,105.7589,35559.0
2023-09-25 11:40:00,109.78,109.84,109.66,109.81,36048.0,105.7493,105.8071,105.6337,105.7782,36048.0
2023-09-25 11:45:00,109.81,109.9,109.64,109.71,33653.0,105.7782,105.8649,105.6144,105.6819,33653.0
2023-09-25 11:50:00,109.71,109.79,109.68,109.73,37286.0,105.6819,105.7589,105.653,105.7011,37286.0
2023-09-25 11:55:00,109.71,109.75,109.59,109.67,27609.0,105.6819,105.7204,105.5663,105.6433,27609.0
2023-09-25 12:00:00,109.67,109.78,109.58,109.75,54512.0,105.6433,105.7493,105.5566,105.7204,54512.0
2023-09-25 12:05:00,109.76,109.83,109.69,109.75,66099.0,105.73,105.7975,105.6626,105.7204,66099.0
2023-09-25 12:10:00,109.71,109.81,109.71,109.78,14230.0,105.6819,105.7782,105.6819,105.7493,14230.0
2023-09-25 12:15:00,109.77,110.03,109.76,109.99,37438.0,105.7397,105.9901,105.73,105.9516,37438.0
2023-09-25 12:20:00,109.99,110.19,109.96,110.19,34456.0,105.9516,106.1442,105.9227,106.1442,34456.0
2023-09-25 12:25:00,110.18,110.31,110.11,110.29,40797.0,106.1346,106.2598,106.0672,106.2406,40797.0
2023-09-25 12:30:00,110.29,110.35,110.11,110.12,59319.0,106.2406,106.2984,106.0672,106.0768,59319.0
2023-09-25 12:35:00,110.13,110.15,109.89,109.89,28954.0,106.0864,106.1057,105.8553,105.8553,28954.0
2023-09-25 12:40:00,109.87,109.92,109.76,109.76,31194.0,105.836,105.8842,105.73,105.73,31194.0
2023-09-25 12:45:00,109.77,109.9,109.71,109.81,18325.0,105.7397,105.8649,105.6819,105.7782,18325.0
2023-09-25 12:50:00,109.81,109.81,109.52,109.7,36278.0,105.7782,105.7782,105.4988,105.6722,36278.0
2023-09-25 12:55:00,109.71,109.82,109.67,109.82,18311.0,105.6819,105.7878,105.6433,105.7878,18311.0
2023-09-25 13:00:00,109.78,109.87,109.76,109.83,14871.0,105.7493,105.836,105.73,105.7975,14871.0
2023-09-25 13:05:00,109.83,110.04,109.79,110.03,22355.0,105.7975,105.9998,105.7589,105.9901,22355.0
2023-09-25 13:10:00,110.03,110.15,110.03,110.14,21171.0,105.9901,106.1057,105.9901,106.0961,21171.0
2023-09-25 13:15:00,110.15,110.18,110.02,110.02,27792.0,106.1057,106.1346,105.9805,105.9805,27792.0
2023-09-25 13:20:00,110.02,110.14,109.98,110.06,26098.0,105.9805,106.0961,105.942,106.019,26098.0
2023-09-25 13:25:00,110.06,110.08,109.83,109.97,16885.0,106.019,106.0383,105.7975,105.9323,16885.0
2023-09-25 13:30:00,109.97,109.98,109.84,109.91,22265.0,105.9323,105.942,105.8071,105.8745,22265.0
2023-09-25 13:35:00,109.91,110.04,109.88,110.02,19851.0,105.8745,105.9998,105.8456,105.9805,19851.0
2023-09-25 13:40:00,110.02,110.05,109.93,109.94,19909.0,105.9805,106.0094,105.8938,105.9034,19909.0
2023-09-25 13:45:00,109.94,110.0,109.87,109.97,28822.0,105.9034,105.9612,105.836,105.9323,28822.0
2023-09-25 13:50:00,109.98,110.14,109.95,110.1,18354.0,105.942,106.0961,105.9131,106.0575,18354.0
2023-09-25 13:55:00,110.11,110.17,110.06,110.08,26126.0,106.0672,106.125,106.019,106.0383,26126.0
2023-09-25 14:00:00,110.05,110.13,110.03,110.13,23240.0,106.0094,106.0864,105.9901,106.0864,23240.0
2023-09-25 14:05:00,110.13,110.17,109.99,109.99,21629.0,106.0864,106.125,105.9516,105.9516,21629.0
2023-09-25 14:10:00,109.96,110.03,109.92,109.99,18200.0,105.9227,105.9901,105.8842,105.9516,18200.0
2023-09-25 14:15:00,109.98,110.1,109.96,110.03,18310.0,105.942,106.0575,105.9227,105.9901,18310.0
2023-09-25 14:20:00,110.0,110.03,109.9,109.92,15706.0,105.9612,105.9901,105.8649,105.8842,15706.0
2023-09-25 14:25:00,109.93,109.97,109.82,109.85,19968.0,105.8938,105.9323,105.7878,105.8167,19968.0
2023-09-25 14:30:00,109.84,109.91,109.82,109.83,23194.0,105.8071,105.8745,105.7878,105.7975,23194.0
2023-09-25 14:35:00,109.82,110.05,109.82,110.02,16173.0,105.7878,106.0094,105.7878,105.9805,16173.0
2023-09-25 14:40:00,110.02,110.05,109.87,109.9,21943.0,105.9805,106.0094,105.836,105.8649,21943.0
2023-09-25 14:45:00,109.89,109.99,109.85,109.9,21114.0,105.8553,105.9516,105.8167,105.8649,21114.0
2023-09-25 14:50:00,109.9,110.0,109.88,109.92,26877.0,105.8649,105.9612,105.8456,105.8842,26877.0
2023-09-25 14:55:00,109.91,109.93,109.7,109.74,24573.0,105.8745,105.8938,105.6722,105.7108,24573.0
2023-09-25 15:00:00,109.72,109.74,109.38,109.48,26537.0,105.6915,105.7108,105.364,105.4603,26537.0
2023-09-25 15:05:00,109.48,109.54,109.43,109.47,15382.0,105.4603,105.5181,105.4121,105.4507,15382.0
2023-09-25 15:10:00,109.47,109.64,109.47,109.62,19379.0,105.4507,105.6144,105.4507,105.5952,19379.0
2023-09-25 15:15:00,109.62,110.03,109.62,110.03,35246.0,105.5952,105.9901,105.5952,105.9901,35246.0
2023-09-25 15:20:00,110.0,110.07,109.97,110.0,30835.0,105.9612,106.0287,105.9323,105.9612,30835.0
2023-09-25 15:25:00,109.99,110.0,109.83,109.92,25497.0,105.9516,105.9612,105.7975,105.8842,25497.0
2023-09-25 15:30:00,109.92,109.92,109.71,109.73,33375.0,105.8842,105.8842,105.6819,105.7011,33375.0
2023-09-25 15:35:00,109.73,109.81,109.67,109.79,32103.0,105.7011,105.7782,105.6433,105.7589,32103.0
2023-09-25 15:40:00,109.81,109.94,109.81,109.81,39438.0,105.7782,105.9034,105.7782,105.7782,39438.0
2023-09-25 15:45:00,109.82,110.02,109.8,110.01,36154.0,105.7878,105.9805,105.7686,105.9709,36154.0
2023-09-25 15:50:00,110.01,110.03,109.67,109.75,98319.0,105.9709,105.9901,105.6433,105.7204,98319.0
2023-09-25 15:55:00,109.78,110.48,109.75,110.42,388212.0,105.7493,106.4236,105.7204,106.3658,388212.0
2023-09-26 09:30:00,109.89,110.23,109.75,109.86,120684.0,105.8553,106.1828,105.7204,105.8264,120684.0
2023-09-26 09:35:00,109.88,109.95,109.56,109.94,31062.0,105.8456,105.9131,105.5374,105.9034,31062.0
2023-09-26 09:40:00,109.92,110.46,109.87,110.45,66789.0,105.8842,106.4043,105.836,106.3947,66789.0
2023-09-26 09:45:00,110.45,110.64,110.19,110.36,45064.0,106.3947,106.5777,106.1442,106.308,45064.0
2023-09-26 09:50:00,110.29,110.31,110.04,110.2,45195.0,106.2406,106.2598,105.9998,106.1539,45195.0
2023-09-26 09:55:00,110.19,110.27,110.05,110.23,36972.0,106.1442,106.2213,106.0094,106.1828,36972.0
2023-09-26 10:00:00,110.25,110.39,110.12,110.16,56078.0,106.202,106.3369,106.0768,106.1153,56078.0
2023-09-26 10:05:00,110.13,110.34,110.03,110.31,38076.0,106.0864,106.2887,105.9901,106.2598,38076.0
2023-09-26 10:10:00,110.29,110.33,109.97,109.99,42277.0,106.2406,106.2791,105.9323,105.9516,42277.0
2023-09-26 10:15:00,110.01,110.1,109.83,109.96,32335.0,105.9709,106.0575,105.7975,105.9227,32335.0
2023-09-26 10:20:00,109.97,110.25,109.93,110.16,48342.0,105.9323,106.202,105.8938,106.1153,48342.0
2023-09-26 10:25:00,110.16,110.21,110.03,110.12,53452.0,106.1153,106.1635,105.9901,106.0768,53452.0
2023-09-26 10:30:00,110.11,110.26,109.92,110.01,76277.0,106.0672,106.2117,105.8842,105.9709,76277.0
2023-09-26 10:35:00,110.02,110.11,109.9,110.07,34739.0,105.9805,106.0672,105.8649,106.0287,34739.0
2023-09-26 10:40:00,110.09,110.16,110.0,110.11,14914.0,106.0479,106.1153,105.9612,106.0672,14914.0
2023-09-26 10:45:00,110.1,110.24,109.87,110.02,27433.0,106.0575,106.1924,105.836,105.9805,27433.0
2023-09-26 10:50:00,110.01,110.06,109.83,109.88,29681.0,105.9709,106.019,105.7975,105.8456,29681.0
2023-09-26 10:55:00,109.86,110.02,109.8,110.0,30587.0,105.8264,105.9805,105.7686,105.9612,30587.0
2023-09-26 11:00:00,109.99,110.17,109.99,110.12,24177.0,105.9516,106.125,105.9516,106.0768,24177.0
2023-09-26 11:05:00,110.13,110.19,110.01,110.1,37881.0,106.0864,106.1442,105.9709,106.0575,37881.0
2023-09-26 11:10:00,110.09,110.1,109.85,109.89,28819.0,106.0479,106.0575,105.8167,105.8553,28819.0
2023-09-26 11:15:00,109.89,109.94,109.79,109.81,17727.0,105.8553,105.9034,105.7589,105.7782,17727.0
2023-09-26 11:20:00,109.81,109.85,109.73,109.8,18011.0,105.7782,105.8167,105.7011,105.7686,18011.0
2023-09-26 11:25:00,109.81,109.85,109.7,109.71,19827.0,105.7782,105.8167,105.6722,105.6819,19827.0
2023-09-26 11:30:00,109.7,109.92,109.61,109.9,30962.0,105.6722,105.8842,105.5855,105.8649,30962.0
2023-09-26 11:35:00,109.89,109.92,109.79,109.88,14827.0,105.8553,105.8842,105.7589,105.8456,14827.0
2023-09-26 11:40:00,109.8,109.97,109.73,109.88,16138.0,105.7686,105.9323,105.7011,105.8456,16138.0
2023-09-26 11:45:00,109.88,109.97,109.78,109.91,26971.0,105.8456,105.9323,105.7493,105.8745,26971.0
2023-09-26 11:50:00,109.92,110.01,109.8,109.92,51032.0,105.8842,105.9709,105.7686,105.8842,51032.0
2023-09-26 11:55:00,109.92,110.0,109.8,109.94,24844.0,105.8842,105.9612,105.7686,105.9034,24844.0
2023-09-26 12:00:00,109.95,110.0,109.9,109.93,40493.0,105.9131,105.9612,105.8649,105.8938,40493.0
2023-09-26 12:05:00,109.95,110.02,109.89,109.97,44200.0,105.9131,105.9805,105.8553,105.9323,44200.0
2023-09-26 12:10:00,109.96,110.04,109.94,109.96,52659.0,105.9227,105.9998,105.9034,105.9227,52659.0
2023-09-26 12:15:00,109.97,110.12,109.93,110.0,18236.0,105.9323,106.0768,105.8938,105.9612,18236.0
2023-09-26 12:20:00,109.99,110.08,109.97,110.07,10544.0,105.9516,106.0383,105.9323,106.0287,10544.0
2023-09-26 12:25:00,110.08,110.12,110.03,110.07,12117.0,106.0383,106.0768,105.9901,106.0287,12117.0
2023-09-26 12:30:00,110.1,110.13,110.05,110.06,10765.0,106.0575,106.0864,106.0094,106.019,10765.0
2023-09-26 12:35:00,110.09,110.37,110.09,110.36,27682.0,106.0479,106.3176,106.0479,106.308,27682.0
2023-09-26 12:40:00,110.36,110.4,110.25,110.29,17504.0,106.308,106.3465,106.202,106.2406,17504.0
2023-09-26 12:45:00,110.27,110.32,110.22,110.3,31180.0,106.2213,106.2695,106.1731,106.2502,31180.0
2023-09-26 12:50:00,110.31,110.33,110.2,110.27,34989.0,106.2598,106.2791,106.1539,106.2213,34989.0
2023-09-26 12:55:00,110.27,110.29,110.14,110.15,14183.0,106.2213,106.2406,106.0961,106.1057,14183.0
2023-09-26 13:00:00,110.15,110.19,109.97,110.16,22398.0,106.1057,106.1442,105.9323,106.1153,22398.0
2023-09-26 13:05:00,110.17,110.21,109.93,110.16,25818.0,106.125,106.1635,105.8938,106.1153,25818.0
2023-09-26 13:10:00,110.17,110.25,110.12,110.21,40754.0,106.125,106.202,106.0768,106.1635,40754.0
2023-09-26 13:15:00,110.2,110.22,110.12,110.16,22138.0,106.1539,106.1731,106.0768,106.1153,22138.0
2023-09-26 13:20:00,110.16,110.24,110.12,110.24,24559.0,106.1153,106.1924,106.0768,106.1924,24559.0
2023-09-26 13:25:00,110.23,110.23,110.01,110.03,21938.0,106.1828,106.1828,105.9709,105.9901,21938.0
2023-09-26 13:30:00,110.02,110.15,110.01,110.05,28628.0,105.9805,106.1057,105.9709,106.0094,28628.0
2023-09-26 13:35:00,110.04,110.06,109.77,109.8,25883.0,105.9998,106.019,105.7397,105.7686,25883.0
2023-09-26 13:40:00,109.82,109.83,109.71,109.72,34531.0,105.7878,105.7975,105.6819,105.6915,34531.0
2023-09-26 13:45:00,109.73,109.81,109.71,109.74,64411.0,105.7011,105.7782,105.6819,105.7108,64411.0
2023-09-26 13:50:00,109.74,110.16,109.74,110.14,67255.0,105.7108,106.1153,105.7108,106.0961,67255.0
2023-09-26 13:55:00,110.13,110.31,110.12,110.29,32904.0,106.0864,106.2598,106.0768,106.2406,32904.0
2023-09-26 14:00:00,110.28,110.35,110.18,110.23,37831.0,106.2309,106.2984,106.1346,106.1828,37831.0
2023-09-26 14:05:00,110.21,110.23,110.06,110.08,54670.0,106.1635,106.1828,106.019,106.0383,54670.0
2023-09-26 14:10:00,110.08,110.15,109.8,109.94,133595.0,106.0383,106.1057,105.7686,105.9034,133595.0
2023-09-26 14:15:00,109.91,109.94,109.56,109.58,66432.0,105.8745,105.9034,105.5374,105.5566,66432.0
2023-09-26 14:20:00,109.59,109.76,109.55,109.7,24033.0,105.5663,105.73,105.5277,105.6722,24033.0
2023-09-26 14:25:00,109.69,109.69,109.48,109.51,20231.0,105.6626,105.6626,105.4603,105.4892,20231.0
2023-09-26 14:30:00,109.51,109.7,109.5,109.62,25331.0,105.4892,105.6722,105.4796,105.5952,25331.0
2023-09-26 14:35:00,109.63,109.65,109.52,109.54,16764.0,105.6048,105.6241,105.4988,105.5181,16764.0
2023-09-26 14:40:00,109.56,109.61,109.5,109.52,24224.0,105.5374,105.5855,105.4796,105.4988,24224.0
2023-09-26 14:45:00,109.55,109.68,109.52,109.61,30825.0,105.5277,105.653,105.4988,105.5855,30825.0
2023-09-26 14:50:00,109.61,109.67,109.58,109.62,31985.0,105.5855,105.6433,105.5566,105.5952,31985.0
2023-09-26 14:55:00,109.62,109.74,109.46,109.63,80032.0,105.5952,105.7108,105.441,105.6048,80032.0
2023-09-26 15:00:00,109.61,109.67,109.52,109.52,15119.0,105.5855,105.6433,105.4988,105.4988,15119.0
2023-09-26 15:05:00,109.53,109.57,109.45,109.52,29364.0,105.5085,105.547,105.4314,105.4988,29364.0
2023-09-26 15:10:00,109.53,109.68,109.47,109.61,32092.0,105.5085,105.653,105.4507,105.5855,32092.0
2023-09-26 15:15:00,109.61,109.62,109.37,109.4,41823.0,105.5855,105.5952,105.3544,105.3833,41823.0
2023-09-26 15:20:00,109.39,109.6,109.37,109.59,67230.0,105.3736,105.5759,105.3544,105.5663,67230.0
2023-09-26 15:25:00,109.57,109.59,109.41,109.41,68259.0,105.547,105.5663,105.3929,105.3929,68259.0
2023-09-26 15:30:00,109.42,109.51,109.34,109.45,49520.0,105.4025,105.4892,105.3255,105.4314,49520.0
2023-09-26 15:35:00,109.46,109.57,109.41,109.53,40387.0,105.441,105.547,105.3929,105.5085,40387.0
2023-09-26 15:40:00,109.54,109.75,109.54,109.73,38553.0,105.5181,105.7204,105.5181,105.7011,38553.0
2023-09-26 15:45:00,109.73,109.76,109.52,109.52,40468.0,105.7011,105.73,105.4988,105.4988,40468.0
2023-09-26 15:50:00,109.51,109.74,109.41,109.59,112752.0,105.4892,105.7108,105.3929,105.5663,112752.0
2023-09-26 15:55:00,109.57,109.83,109.57,109.75,397518.0,105.547,105.7975,105.547,105.7204,397518.0
2023-09-27 09:30:00,110.73,110.81,109.91,110.04,145093.0,106.6644,106.7415,105.8745,105.9998,145093.0
2023-09-27 09:35:00,110.09,110.17,109.56,109.56,59267.0,106.0479,106.125,105.5374,105.5374,59267.0
2023-09-27 09:40:00,109.59,109.64,108.66,108.92,124949.0,105.5663,105.6144,104.6704,104.9209,124949.0
2023-09-27 09:45:00,108.93,109.1,108.55,108.69,112546.0,104.9305,105.0943,104.5645,104.6993,112546.0
2023-09-27 09:50:00,108.7,108.88,108.6,108.7,140391.0,104.709,104.8823,104.6126,104.709,140391.0
2023-09-27 09:55:00,108.72,108.85,108.42,108.43,210258.0,104.7282,104.8534,104.4392,104.4489,210258.0
2023-09-27 10:00:00,108.45,108.65,108.29,108.63,109033.0,104.4681,104.6608,104.314,104.6415,109033.0
2023-09-27 10:05:00,108.65,108.8,108.6,108.65,36767.0,104.6608,104.8053,104.6126,104.6608,36767.0
2023-09-27 10:10:00,108.67,108.95,108.6,108.82,36081.0,104.6801,104.9498,104.6126,104.8245,36081.0
2023-09-27 10:15:00,108.84,108.87,108.53,108.6,35248.0,104.8438,104.8727,104.5452,104.6126,35248.0
2023-09-27 10:20:00,108.63,109.05,108.55,108.99,45308.0,104.6415,105.0461,104.5645,104.9883,45308.0
2023-09-27 10:25:00,109.03,109.35,108.96,109.34,44617.0,105.0268,105.3351,104.9594,105.3255,44617.0
2023-09-27 10:30:00,109.34,109.35,109.07,109.34,36146.0,105.3255,105.3351,105.0654,105.3255,36146.0
2023-09-27 10:35:00,109.36,109.4,109.21,109.26,21421.0,105.3447,105.3833,105.2002,105.2484,21421.0
2023-09-27 10:40:00,109.28,109.28,109.08,109.12,27289.0,105.2677,105.2677,105.075,105.1135,27289.0
2023-09-27 10:45:00,109.13,109.44,109.06,109.36,31687.0,105.1232,105.4218,105.0557,105.3447,31687.0
2023-09-27 10:50:00,109.38,109.38,108.65,108.65,58825.0,105.364,105.364,104.6608,104.6608,58825.0
2023-09-27 10:55:00,108.69,108.7,108.56,108.6,41192.0,104.6993,104.709,104.5741,104.6126,41192.0
2023-09-27 11:00:00,108.61,108.89,108.59,108.87,65008.0,104.6223,104.892,104.603,104.8727,65008.0
2023-09-27 11:05:00,108.89,109.49,108.89,109.47,91661.0,104.892,105.4699,104.892,105.4507,91661.0
2023-09-27 11:10:00,109.48,109.64,109.36,109.53,65472.0,105.4603,105.6144,105.3447,105.5085,65472.0
2023-09-27 11:15:00,109.52,109.53,109.24,109.25,48941.0,105.4988,105.5085,105.2291,105.2388,48941.0
2023-09-27 11:20:00,109.24,109.38,109.19,109.29,21796.0,105.2291,105.364,105.181,105.2773,21796.0
2023-09-27 11:25:00,109.29,109.48,109.24,109.47,27975.0,105.2773,105.4603,105.2291,105.4507,27975.0
2023-09-27 11:30:00,109.46,109.48,109.26,109.4,40096.0,105.441,105.4603,105.2484,105.3833,40096.0
2023-09-27 11:35:00,109.42,109.45,109.04,109.27,41544.0,105.4025,105.4314,105.0365,105.258,41544.0
2023-09-27 11:40:00,109.06,109.1,108.74,108.74,44873.0,105.0557,105.0943,104.7475,104.7475,44873.0
2023-09-27 11:45:00,108.73,108.79,108.6,108.74,27049.0,104.7379,104.7956,104.6126,104.7475,27049.0
2023-09-27 11:50:00,108.73,108.76,108.6,108.74,14979.0,104.7379,104.7667,104.6126,104.7475,14979.0
2023-09-27 11:55:00,108.73,108.83,108.66,108.73,24242.0,104.7379,104.8342,104.6704,104.7379,24242.0
2023-09-27 12:00:00,108.73,108.73,108.44,108.5,22346.0,104.7379,104.7379,104.4585,104.5163,22346.0
2023-09-27 12:05:00,108.5,108.64,108.43,108.54,43376.0,104.5163,104.6512,104.4489,104.5548,43376.0
2023-09-27 12:10:00,108.54,108.63,108.38,108.45,17513.0,104.5548,104.6415,104.4007,104.4681,17513.0
2023-09-27 12:15:00,108.45,108.47,108.2,108.27,63395.0,104.4681,104.4874,104.2273,104.2947,63395.0
2023-09-27 12:20:00,108.25,108.31,108.18,108.28,43801.0,104.2755,104.3333,104.208,104.3044,43801.0
2023-09-27 12:25:00,108.27,108.36,108.13,108.24,54142.0,104.2947,104.3814,104.1599,104.2658,54142.0
2023-09-27 12:30:00,108.22,108.39,108.16,108.25,46727.0,104.2466,104.4103,104.1888,104.2755,46727.0
2023-09-27 12:35:00,108.23,108.31,108.16,108.24,31708.0,104.2562,104.3333,104.1888,104.2658,31708.0
2023-09-27 12:40:00,108.22,108.35,108.21,108.33,44881.0,104.2466,104.3718,104.2369,104.3525,44881.0
2023-09-27 12:45:00,108.33,108.35,108.19,108.23,46049.0,104.3525,104.3718,104.2177,104.2562,46049.0
2023-09-27 12:50:00,108.22,108.26,108.1,108.13,69938.0,104.2466,104.2851,104.131,104.1599,69938.0
2023-09-27 12:55:00,108.13,108.17,108.04,108.12,30857.0,104.1599,104.1984,104.0732,104.1502,30857.0
2023-09-27 13:00:00,108.13,108.17,108.02,108.07,90953.0,104.1599,104.1984,104.0539,104.1021,90953.0
2023-09-27 13:05:00,108.08,108.12,108.0,108.03,34181.0,104.1117,104.1502,104.0347,104.0636,34181.0
2023-09-27 13:10:00,108.06,108.12,107.73,107.79,48012.0,104.0925,104.1502,103.7746,103.8324,48012.0
2023-09-27 13:15:00,107.79,107.9,107.73,107.84,26817.0,103.8324,103.9383,103.7746,103.8805,26817.0
2023-09-27 13:20:00,107.85,107.85,107.64,107.65,34245.0,103.8902,103.8902,103.6879,103.6975,34245.0
2023-09-27 13:25:00,107.67,107.74,107.5,107.56,37438.0,103.7168,103.7842,103.553,103.6108,37438.0
2023-09-27 13:30:00,107.55,107.66,107.52,107.64,28077.0,103.6012,103.7071,103.5723,103.6879,28077.0
2023-09-27 13:35:00,107.66,107.76,107.55,107.72,41718.0,103.7071,103.8035,103.6012,103.7649,41718.0
2023-09-27 13:40:00,107.72,107.73,107.43,107.5,97500.0,103.7649,103.7746,103.4856,103.553,97500.0
2023-09-27 13:45:00,107.49,107.6,107.49,107.55,46092.0,103.5434,103.6493,103.5434,103.6012,46092.0
2023-09-27 13:50:00,107.55,107.85,107.54,107.85,24726.0,103.6012,103.8902,103.5915,103.8902,24726.0
2023-09-27 13:55:00,107.89,107.97,107.76,107.97,40961.0,103.9287,104.0058,103.8035,104.0058,40961.0
2023-09-27 14:00:00,107.96,108.08,107.9,108.02,43520.0,103.9961,104.1117,103.9383,104.0539,43520.0
2023-09-27 14:05:00,108.01,108.16,107.99,108.06,25768.0,104.0443,104.1888,104.025,104.0925,25768.0
2023-09-27 14:10:00,108.04,108.11,108.0,108.1,21520.0,104.0732,104.1406,104.0347,104.131,21520.0
2023-09-27 14:15:00,108.09,108.23,108.09,108.16,24597.0,104.1213,104.2562,104.1213,104.1888,24597.0
2023-09-27 14:20:00,108.17,108.34,108.13,108.22,41593.0,104.1984,104.3622,104.1599,104.2466,41593.0
2023-09-27 14:25:00,108.2,108.43,108.14,108.41,30242.0,104.2273,104.4489,104.1695,104.4296,30242.0
2023-09-27 14:30:00,108.44,108.66,108.44,108.62,35110.0,104.4585,104.6704,104.4585,104.6319,35110.0
2023-09-27 14:35:00,108.62,108.88,108.6,108.88,56650.0,104.6319,104.8823,104.6126,104.8823,56650.0
2023-09-27 14:40:00,108.85,108.94,108.7,108.88,58587.0,104.8534,104.9401,104.709,104.8823,58587.0
2023-09-27 14:45:00,108.91,109.02,108.86,108.92,42024.0,104.9112,105.0172,104.8631,104.9209,42024.0
2023-09-27 14:50:00,108.93,108.97,108.78,108.96,34022.0,104.9305,104.969,104.786,104.9594,34022.0
2023-09-27 14:55:00,108.98,109.12,108.94,109.06,27555.0,104.9787,105.1135,104.9401,105.0557,27555.0
2023-09-27 15:00:00,109.06,109.5,109.03,109.48,43178.0,105.0557,105.4796,105.0268,105.4603,43178.0
2023-09-27 15:05:00,109.49,109.73,109.41,109.57,72183.0,105.4699,105.7011,105.3929,105.547,72183.0
2023-09-27 15:10:00,109.57,109.87,109.55,109.56,41072.0,105.547,105.836,105.5277,105.5374,41072.0
2023-09-27 15:15:00,109.57,109.61,109.26,109.32,35059.0,105.547,105.5855,105.2484,105.3062,35059.0
2023-09-27 15:20:00,109.36,109.41,109.21,109.32,22627.0,105.3447,105.3929,105.2002,105.3062,22627.0
2023-09-27 15:25:00,109.31,109.48,109.29,109.37,31691.0,105.2966,105.4603,105.2773,105.3544,31691.0
2023-09-27 15:30:00,109.37,109.39,109.22,109.23,27445.0,105.3544,105.3736,105.2099,105.2195,27445.0
2023-09-27 15:35:00,109.19,109.22,108.88,108.96,34398.0,105.181,105.2099,104.8823,104.9594,34398.0
2023-09-27 15:40:00,108.94,108.94,108.65,108.74,31199.0,104.9401,104.9401,104.6608,104.7475,31199.0
2023-09-27 15:45:00,108.73,108.82,108.69,108.72,51880.0,104.7379,104.8245,104.6993,104.7282,51880.0
2023-09-27 15:50:00,108.75,109.16,108.72,109.14,75117.0,104.7571,105.1521,104.7282,105.1328,75117.0
2023-09-27 15:55:00,109.22,109.27,109.08,109.2,254143.0,105.2099,105.258,105.075,105.1906,254143.0
2023-09-28 09:30:00,109.76,109.95,109.3,109.91,80583.0,105.73,105.9131,105.2869,105.8745,80583.0
2023-09-28 09:35:00,109.96,109.96,109.54,109.75,13389.0,105.9227,105.9227,105.5181,105.7204,13389.0
2023-09-28 09:40:00,109.79,109.82,109.18,109.29,23350.0,105.7589,105.7878,105.1713,105.2773,23350.0
2023-09-28 09:45:00,109.25,109.52,109.21,109.49,31041.0,105.2388,105.4988,105.2002,105.4699,31041.0
2023-09-28 09:50:00,109.5,110.09,109.41,110.03,57189.0,105.4796,106.0479,105.3929,105.9901,57189.0
2023-09-28 09:55:00,109.99,110.4,109.92,110.36,68297.0,105.9516,106.3465,105.8842,106.308,68297.0
2023-09-28 10:00:00,110.39,110.77,110.37,110.77,34064.0,106.3369,106.7029,106.3176,106.7029,34064.0
2023-09-28 10:05:00,110.73,110.73,110.33,110.41,44092.0,106.6644,106.6644,106.2791,106.3562,44092.0
2023-09-28 10:10:00,110.36,110.56,110.21,110.26,17715.0,106.308,106.5007,106.1635,106.2117,17715.0
2023-09-28 10:15:00,110.29,110.38,110.05,110.3,46512.0,106.2406,106.3273,106.0094,106.2502,46512.0
2023-09-28 10:20:00,110.32,110.45,110.08,110.15,13506.0,106.2695,106.3947,106.0383,106.1057,13506.0
2023-09-28 10:25:00,110.17,110.21,109.99,110.08,14251.0,106.125,106.1635,105.9516,106.0383,14251.0
2023-09-28 10:30:00,110.09,110.13,109.72,109.78,23246.0,106.0479,106.0864,105.6915,105.7493,23246.0
2023-09-28 10:35:00,109.79,110.21,109.78,110.19,27545.0,105.7589,106.1635,105.7493,106.1442,27545.0
2023-09-28 10:40:00,110.2,110.47,110.09,110.45,27848.0,106.1539,106.414,106.0479,106.3947,27848.0
2023-09-28 10:45:00,110.45,110.57,110.39,110.56,36845.0,106.3947,106.5103,106.3369,106.5007,36845.0
2023-09-28 10:50:00,110.56,110.61,110.42,110.51,36330.0,106.5007,106.5488,106.3658,106.4525,36330.0
2023-09-28 10:55:00,110.5,110.68,110.48,110.58,15617.0,106.4429,106.6163,106.4236,106.5199,15617.0
2023-09-28 11:00:00,110.6,110.7,110.52,110.53,15844.0,106.5392,106.6355,106.4621,106.4718,15844.0
2023-09-28 11:05:00,110.5,110.61,110.37,110.52,19786.0,106.4429,106.5488,106.3176,106.4621,19786.0
2023-09-28 11:10:00,110.56,110.56,110.32,110.43,11330.0,106.5007,106.5007,106.2695,106.3754,11330.0
2023-09-28 11:15:00,110.41,110.53,110.38,110.52,14718.0,106.3562,106.4718,106.3273,106.4621,14718.0
2023-09-28 11:20:00,110.54,110.82,110.5,110.82,33330.0,106.4814,106.7511,106.4429,106.7511,33330.0
2023-09-28 11:25:00,110.82,110.96,110.74,110.92,37281.0,106.7511,106.886,106.6741,106.8474,37281.0
2023-09-28 11:30:00,110.95,111.44,110.95,111.34,79710.0,106.8763,107.3483,106.8763,107.252,79710.0
2023-09-28 11:35:00,111.31,111.57,111.31,111.44,29118.0,107.2231,107.4736,107.2231,107.3483,29118.0
2023-09-28 11:40:00,111.46,111.58,111.38,111.55,58308.0,107.3676,107.4832,107.2906,107.4543,58308.0
2023-09-28 11:45:00,111.57,111.72,111.56,111.72,20043.0,107.4736,107.6181,107.4639,107.6181,20043.0
2023-09-28 11:50:00,111.73,111.77,111.68,111.7,35098.0,107.6277,107.6662,107.5795,107.5988,35098.0
2023-09-28 11:55:00,111.7,111.75,111.55,111.74,40846.0,107.5988,107.647,107.4543,107.6373,40846.0
2023-09-28 12:00:00,111.75,111.78,111.37,111.41,20933.0,107.647,107.6759,107.2809,107.3195,20933.0
2023-09-28 12:05:00,111.42,111.45,111.25,111.31,17389.0,107.3291,107.358,107.1653,107.2231,17389.0
2023-09-28 12:10:00,111.31,111.42,111.29,111.37,24467.0,107.2231,107.3291,107.2039,107.2809,24467.0
2023-09-28 12:15:00,111.37,111.58,111.36,111.56,21906.0,107.2809,107.4832,107.2713,107.4639,21906.0
2023-09-28 12:20:00,111.55,111.58,111.46,111.51,18617.0,107.4543,107.4832,107.3676,107.4158,18617.0
2023-09-28 12:25:00,111.5,111.71,111.5,111.64,48205.0,107.4061,107.6084,107.4061,107.541,48205.0
2023-09-28 12:30:00,111.66,111.68,111.4,111.42,26491.0,107.5603,107.5795,107.3098,107.3291,26491.0
2023-09-28 12:35:00,111.41,111.5,111.41,111.42,10684.0,107.3195,107.4061,107.3195,107.3291,10684.0
2023-09-28 12:40:00,111.45,111.67,111.44,111.61,35349.0,107.358,107.5699,107.3483,107.5121,35349.0
2023-09-28 12:45:00,111.6,111.63,111.49,111.52,24772.0,107.5025,107.5314,107.3965,107.4254,24772.0
2023-09-28 12:50:00,111.52,111.67,111.26,111.26,25644.0,107.4254,107.5699,107.175,107.175,25644.0
2023-09-28 12:55:00,111.26,111.47,111.25,111.46,29609.0,107.175,107.3772,107.1653,107.3676,29609.0
2023-09-28 13:00:00,111.47,111.51,111.2,111.24,22617.0,107.3772,107.4158,107.1172,107.1557,22617.0
2023-09-28 13:05:00,111.21,111.34,111.08,111.33,19736.0,107.1268,107.252,107.0016,107.2424,19736.0
2023-09-28 13:10:00,111.35,111.41,111.29,111.38,15458.0,107.2617,107.3195,107.2039,107.2906,15458.0
2023-09-28 13:15:00,111.37,111.42,111.28,111.28,22478.0,107.2809,107.3291,107.1942,107.1942,22478.0
2023-09-28 13:20:00,111.29,111.5,111.29,111.49,18651.0,107.2039,107.4061,107.2039,107.3965,18651.0
2023-09-28 13:25:00,111.47,111.48,111.15,111.17,29459.0,107.3772,107.3869,107.069,107.0883,29459.0
2023-09-28 13:30:00,111.19,111.19,110.99,111.07,22527.0,107.1075,107.1075,106.9149,106.9919,22527.0
2023-09-28 13:35:00,111.03,111.13,110.95,111.02,26130.0,106.9534,107.0497,106.8763,106.9438,26130.0
2023-09-28 13:40:00,111.02,111.02,110.67,110.71,22342.0,106.9438,106.9438,106.6066,106.6452,22342.0
2023-09-28 13:45:00,110.72,111.1,110.72,111.01,20041.0,106.6548,107.0208,106.6548,106.9341,20041.0
2023-09-28 13:50:00,111.02,111.14,110.92,110.97,19666.0,106.9438,107.0594,106.8474,106.8956,19666.0
2023-09-28 13:55:00,110.97,111.04,110.81,110.83,27894.0,106.8956,106.963,106.7415,106.7607,27894.0
2023-09-28 14:00:00,110.83,110.9,110.76,110.79,14671.0,106.7607,106.8282,106.6933,106.7222,14671.0
2023-09-28 14:05:00,110.82,110.93,110.79,110.87,7033.0,106.7511,106.8571,106.7222,106.7993,7033.0
2023-09-28 14:10:00,110.88,111.13,110.76,111.13,38265.0,106.8089,107.0497,106.6933,107.0497,38265.0
2023-09-28 14:15:00,111.14,111.27,111.12,111.19,23752.0,107.0594,107.1846,107.0401,107.1075,23752.0
2023-09-28 14:20:00,111.19,111.27,111.17,111.21,18289.0,107.1075,107.1846,107.0883,107.1268,18289.0
2023-09-28 14:25:00,111.21,111.36,111.19,111.25,29195.0,107.1268,107.2713,107.1075,107.1653,29195.0
2023-09-28 14:30:00,111.26,111.29,110.96,110.96,18502.0,107.175,107.2039,106.886,106.886,18502.0
2023-09-28 14:35:00,110.93,110.93,110.66,110.87,26267.0,106.8571,106.8571,106.597,106.7993,26267.0
2023-09-28 14:40:00,110.85,110.97,110.77,110.89,23570.0,106.78,106.8956,106.7029,106.8185,23570.0
2023-09-28 14:45:00,110.88,110.93,110.71,110.76,19164.0,106.8089,106.8571,106.6452,106.6933,19164.0
2023-09-28 14:50:00,110.77,110.82,110.65,110.8,20259.0,106.7029,106.7511,106.5874,106.7318,20259.0
2023-09-28 14:55:00,110.81,110.94,110.71,110.94,19669.0,106.7415,106.8667,106.6452,106.8667,19669.0
2023-09-28 15:00:00,110.95,111.17,110.94,111.16,21229.0,106.8763,107.0883,106.8667,107.0786,21229.0
2023-09-28 15:05:00,111.18,111.31,111.11,111.3,19161.0,107.0979,107.2231,107.0305,107.2135,19161.0
2023-09-28 15:10:00,111.33,111.52,111.3,111.51,33658.0,107.2424,107.4254,107.2135,107.4158,33658.0
2023-09-28 15:15:00,111.52,111.79,111.52,111.73,37101.0,107.4254,107.6855,107.4254,107.6277,37101.0
2023-09-28 15:20:00,111.72,111.81,111.68,111.79,34462.0,107.6181,107.7048,107.5795,107.6855,34462.0
2023-09-28 15:25:00,111.8,111.91,111.79,111.82,42607.0,107.6951,107.8011,107.6855,107.7144,42607.0
2023-09-28 15:30:00,111.81,111.83,111.52,111.55,57712.0,107.7048,107.724,107.4254,107.4543,57712.0
2023-09-28 15:35:00,111.54,111.57,111.09,111.11,52724.0,107.4447,107.4736,107.0112,107.0305,52724.0
2023-09-28 15:40:00,111.11,111.31,111.09,111.31,34147.0,107.0305,107.2231,107.0112,107.2231,34147.0
2023-09-28 15:45:00,111.31,111.37,111.14,111.14,47065.0,107.2231,107.2809,107.0594,107.0594,47065.0
2023-09-28 15:50:00,111.14,111.33,111.09,111.09,86232.0,107.0594,107.2424,107.0112,107.0112,86232.0
2023-09-28 15:55:00,111.1,111.29,111.04,111.11,212467.0,107.0208,107.2039,106.963,107.0305,212467.0
2023-09-29 09:30:00,111.88,112.18,111.86,112.03,90857.0,107.7722,108.0612,107.7529,107.9167,90857.0
2023-09-29 09:35:00,112.07,112.23,111.72,111.96,35024.0,107.9552,108.1093,107.6181,107.8493,35024.0
2023-09-29 09:40:00,111.95,112.0,111.53,111.83,46832.0,107.8396,107.8878,107.435,107.724,46832.0
2023-09-29 09:45:00,111.8,111.95,111.58,111.78,33843.0,107.6951,107.8396,107.4832,107.6759,33843.0
2023-09-29 09:50:00,111.79,112.12,111.77,112.1,22351.0,107.6855,108.0034,107.6662,107.9841,22351.0
2023-09-29 09:55:00,112.11,112.23,111.96,112.01,22962.0,107.9937,108.1093,107.8493,107.8974,22962.0
2023-09-29 10:00:00,112.03,112.15,112.03,112.09,18050.0,107.9167,108.0323,107.9167,107.9745,18050.0
2023-09-29 10:05:00,112.13,112.14,111.96,111.99,32208.0,108.013,108.0226,107.8493,107.8782,32208.0
2023-09-29 10:10:00,112.0,112.06,111.83,111.92,9830.0,107.8878,107.9456,107.724,107.8107,9830.0
2023-09-29 10:15:00,111.9,111.95,111.69,111.74,16522.0,107.7915,107.8396,107.5892,107.6373,16522.0
2023-09-29 10:20:00,111.76,111.89,111.56,111.56,17513.0,107.6566,107.7818,107.4639,107.4639,17513.0
2023-09-29 10:25:00,111.53,111.58,111.31,111.32,21940.0,107.435,107.4832,107.2231,107.2328,21940.0
2023-09-29 10:30:00,111.33,111.74,111.33,111.68,21095.0,107.2424,107.6373,107.2424,107.5795,21095.0
2023-09-29 10:35:00,111.71,111.83,111.64,111.73,29950.0,107.6084,107.724,107.541,107.6277,29950.0
2023-09-29 10:40:00,111.74,111.78,111.59,111.76,16700.0,107.6373,107.6759,107.4928,107.6566,16700.0
2023-09-29 10:45:00,111.79,111.86,111.66,111.78,19435.0,107.6855,107.7529,107.5603,107.6759,19435.0
2023-09-29 10:50:00,111.76,112.08,111.7,112.05,24267.0,107.6566,107.9649,107.5988,107.936,24267.0
2023-09-29 10:55:00,112.07,112.07,111.55,111.63,24846.0,107.9552,107.9552,107.4543,107.5314,24846.0
2023-09-29 11:00:00,111.66,111.73,111.6,111.63,17773.0,107.5603,107.6277,107.5025,107.5314,17773.0
2023-09-29 11:05:00,111.64,111.87,111.62,111.76,18995.0,107.541,107.7626,107.5217,107.6566,18995.0
2023-09-29 11:10:00,111.76,111.89,111.74,111.75,12680.0,107.6566,107.7818,107.6373,107.647,12680.0
2023-09-29 11:15:00,111.72,111.75,111.63,111.7,16258.0,107.6181,107.647,107.5314,107.5988,16258.0
2023-09-29 11:20:00,111.7,111.97,111.69,111.92,21932.0,107.5988,107.8589,107.5892,107.8107,21932.0
2023-09-29 11:25:00,111.91,111.92,111.52,111.52,22094.0,107.8011,107.8107,107.4254,107.4254,22094.0
2023-09-29 11:30:00,111.48,111.58,111.3,111.3,16671.0,107.3869,107.4832,107.2135,107.2135,16671.0
2023-09-29 11:35:00,111.35,111.38,111.16,111.23,20839.0,107.2617,107.2906,107.0786,107.1461,20839.0
2023-09-29 11:40:00,111.22,111.31,111.08,111.16,22945.0,107.1364,107.2231,107.0016,107.0786,22945.0
2023-09-29 11:45:00,111.2,111.32,111.13,111.19,10634.0,107.1172,107.2328,107.0497,107.1075,10634.0
2023-09-29 11:50:00,111.18,111.3,111.05,111.17,22816.0,107.0979,107.2135,106.9727,107.0883,22816.0
2023-09-29 11:55:00,111.16,111.44,111.1,111.4,14924.0,107.0786,107.3483,107.0208,107.3098,14924.0
2023-09-29 12:00:00,111.4,111.44,111.33,111.43,15084.0,107.3098,107.3483,107.2424,107.3387,15084.0
2023-09-29 12:05:00,111.44,111.71,111.43,111.62,23408.0,107.3483,107.6084,107.3387,107.5217,23408.0
2023-09-29 12:10:00,111.63,111.67,111.25,111.28,27655.0,107.5314,107.5699,107.1653,107.1942,27655.0
2023-09-29 12:15:00,111.27,111.49,111.23,111.49,9774.0,107.1846,107.3965,107.1461,107.3965,9774.0
2023-09-29 12:20:00,111.48,111.79,111.48,111.7,26793.0,107.3869,107.6855,107.3869,107.5988,26793.0
2023-09-29 12:25:00,111.68,111.72,111.56,111.56,9180.0,107.5795,107.6181,107.4639,107.4639,9180.0
2023-09-29 12:30:00,111.56,111.65,111.4,111.51,8800.0,107.4639,107.5506,107.3098,107.4158,8800.0
2023-09-29 12:35:00,111.57,111.64,111.48,111.51,15025.0,107.4736,107.541,107.3869,107.4158,15025.0
2023-09-29 12:40:00,111.5,111.64,111.4,111.41,13475.0,107.4061,107.541,107.3098,107.3195,13475.0
2023-09-29 12:45:00,111.48,111.57,111.13,111.17,29340.0,107.3869,107.4736,107.0497,107.0883,29340.0
2023-09-29 12:50:00,111.17,111.2,110.98,110.98,40832.0,107.0883,107.1172,106.9052,106.9052,40832.0
2023-09-29 12:55:00,111.0,111.1,110.97,111.1,24581.0,106.9245,107.0208,106.8956,107.0208,24581.0
2023-09-29 13:00:00,111.09,111.09,110.74,110.86,21002.0,107.0112,107.0112,106.6741,106.7896,21002.0
2023-09-29 13:05:00,110.86,110.87,110.64,110.74,16288.0,106.7896,106.7993,106.5777,106.6741,16288.0
2023-09-29 13:10:00,110.73,110.82,110.69,110.79,24272.0,106.6644,106.7511,106.6259,106.7222,24272.0
2023-09-29 13:15:00,110.8,110.89,110.68,110.87,13850.0,106.7318,106.8185,106.6163,106.7993,13850.0
2023-09-29 13:20:00,110.86,110.94,110.8,110.83,13702.0,106.7896,106.8667,106.7318,106.7607,13702.0
2023-09-29 13:25:00,110.86,111.09,110.85,111.03,19719.0,106.7896,107.0112,106.78,106.9534,19719.0
2023-09-29 13:30:00,111.01,111.14,110.98,111.03,18789.0,106.9341,107.0594,106.9052,106.9534,18789.0
2023-09-29 13:35:00,111.03,111.15,110.98,111.15,13872.0,106.9534,107.069,106.9052,107.069,13872.0
2023-09-29 13:40:00,111.16,111.29,111.13,111.2,18630.0,107.0786,107.2039,107.0497,107.1172,18630.0
2023-09-29 13:45:00,111.19,111.24,110.93,110.97,22215.0,107.1075,107.1557,106.8571,106.8956,22215.0
2023-09-29 13:50:00,110.98,111.0,110.82,110.88,12537.0,106.9052,106.9245,106.7511,106.8089,12537.0
2023-09-29 13:55:00,110.87,111.0,110.69,110.71,15125.0,106.7993,106.9245,106.6259,106.6452,15125.0
2023-09-29 14:00:00,110.69,110.97,110.65,110.97,11984.0,106.6259,106.8956,106.5874,106.8956,11984.0
2023-09-29 14:05:00,110.98,111.05,110.84,110.88,19854.0,106.9052,106.9727,106.7704,106.8089,19854.0
2023-09-29 14:10:00,110.84,111.01,110.82,110.93,10681.0,106.7704,106.9341,106.7511,106.8571,10681.0
2023-09-29 14:15:00,110.93,111.03,110.85,110.88,18029.0,106.8571,106.9534,106.78,106.8089,18029.0
2023-09-29 14:20:00,110.86,111.06,110.82,111.05,20818.0,106.7896,106.9823,106.7511,106.9727,20818.0
2023-09-29 14:25:00,111.08,111.16,110.78,110.81,28700.0,107.0016,107.0786,106.7126,106.7415,28700.0
2023-09-29 14:30:00,110.83,110.99,110.78,110.97,11500.0,106.7607,106.9149,106.7126,106.8956,11500.0
2023-09-29 14:35:00,110.96,111.02,110.92,110.99,18841.0,106.886,106.9438,106.8474,106.9149,18841.0
2023-09-29 14:40:00,110.99,111.45,110.97,111.41,33452.0,106.9149,107.358,106.8956,107.3195,33452.0
2023-09-29 14:45:00,111.39,111.39,111.17,111.19,15171.0,107.3002,107.3002,107.0883,107.1075,15171.0
2023-09-29 14:50:00,111.16,111.23,111.14,111.21,14525.0,107.0786,107.1461,107.0594,107.1268,14525.0
2023-09-29 14:55:00,111.23,111.48,111.2,111.47,30481.0,107.1461,107.3869,107.1172,107.3772,30481.0
2023-09-29 15:00:00,111.49,111.57,111.12,111.21,25968.0,107.3965,107.4736,107.0401,107.1268,25968.0
2023-09-29 15:05:00,111.22,111.32,111.11,111.13,19793.0,107.1364,107.2328,107.0305,107.0497,19793.0
2023-09-29 15:10:00,111.12,111.33,111.02,111.14,19917.0,107.0401,107.2424,106.9438,107.0594,19917.0
2023-09-29 15:15:00,111.15,111.35,111.14,111.29,28938.0,107.069,107.2617,107.0594,107.2039,28938.0
2023-09-29 15:20:00,111.28,111.28,111.09,111.13,17777.0,107.1942,107.1942,107.0112,107.0497,17777.0
2023-09-29 15:25:00,111.15,111.24,111.03,111.21,37398.0,107.069,107.1557,106.9534,107.1268,37398.0
2023-09-29 15:30:00,111.18,111.22,111.02,111.09,41250.0,107.0979,107.1364,106.9438,107.0112,41250.0
2023-09-29 15:35:00,111.09,111.27,111.07,111.22,38710.0,107.0112,107.1846,106.9919,107.1364,38710.0
2023-09-29 15:40:00,111.21,111.23,110.99,111.04,31292.0,107.1268,107.1461,106.9149,106.963,31292.0
2023-09-29 15:45:00,111.02,111.36,111.02,111.3,56592.0,106.9438,107.2713,106.9438,107.2135,56592.0
2023-09-29 15:50:00,111.29,111.7,111.15,111.32,127444.0,107.2039,107.5988,107.069,107.2328,127444.0
2023-09-29 15:55:00,111.38,111.43,110.8,111.05,346796.0,107.2906,107.3387,106.7318,106.9727,346796.0
2023-10-02 09:30:00,110.4,110.53,109.86,110.33,206495.0,106.3465,106.4718,105.8264,106.2791,206495.0
2023-10-02 09:35:00,110.38,110.68,110.19,110.63,75034.0,106.3273,106.6163,106.1442,106.5681,75034.0
2023-10-02 09:40:00,110.7,110.91,110.62,110.9,32352.0,106.6355,106.8378,106.5585,106.8282,32352.0
2023-10-02 09:45:00,110.89,110.9,110.66,110.77,77718.0,106.8185,106.8282,106.597,106.7029,77718.0
2023-10-02 09:50:00,110.8,111.03,110.68,110.98,21995.0,106.7318,106.9534,106.6163,106.9052,21995.0
2023-10-02 09:55:00,110.97,111.37,110.96,111.22,44016.0,106.8956,107.2809,106.886,107.1364,44016.0
2023-10-02 10:00:00,111.23,111.74,111.07,111.58,37085.0,107.1461,107.6373,106.9919,107.4832,37085.0
2023-10-02 10:05:00,111.56,111.57,111.29,111.3,26100.0,107.4639,107.4736,107.2039,107.2135,26100.0
2023-10-02 10:10:00,111.31,111.45,111.1,111.13,35983.0,107.2231,107.358,107.0208,107.0497,35983.0
2023-10-02 10:15:00,111.12,111.38,111.12,111.16,31598.0,107.0401,107.2906,107.0401,107.0786,31598.0
2023-10-02 10:20:00,111.16,111.27,111.08,111.26,70743.0,107.0786,107.1846,107.0016,107.175,70743.0
2023-10-02 10:25:00,111.28,111.32,110.86,110.93,35850.0,107.1942,107.2328,106.7896,106.8571,35850.0
2023-10-02 10:30:00,110.94,110.98,110.6,110.94,34280.0,106.8667,106.9052,106.5392,106.8667,34280.0
2023-10-02 10:35:00,110.97,111.0,110.48,110.56,42952.0,106.8956,106.9245,106.4236,106.5007,42952.0
2023-10-02 10:40:00,110.58,110.65,110.24,110.41,33204.0,106.5199,106.5874,106.1924,106.3562,33204.0
2023-10-02 10:45:00,110.44,110.68,110.44,110.68,75098.0,106.3851,106.6163,106.3851,106.6163,75098.0
2023-10-02 10:50:00,110.66,110.98,110.64,110.65,26664.0,106.597,106.9052,106.5777,106.5874,26664.0
2023-10-02 10:55:00,110.66,110.68,110.4,110.58,22168.0,106.597,106.6163,106.3465,106.5199,22168.0
2023-10-02 11:00:00,110.57,111.04,110.56,110.95,38351.0,106.5103,106.963,106.5007,106.8763,38351.0
2023-10-02 11:05:00,110.94,111.01,110.8,110.84,20728.0,106.8667,106.9341,106.7318,106.7704,20728.0
2023-10-02 11:10:00,110.85,111.19,110.83,111.14,32035.0,106.78,107.1075,106.7607,107.0594,32035.0
2023-10-02 11:15:00,111.21,111.38,111.19,111.3,42117.0,107.1268,107.2906,107.1075,107.2135,42117.0
2023-10-02 11:20:00,111.29,111.76,111.24,111.7,43838.0,107.2039,107.6566,107.1557,107.5988,43838.0
2023-10-02 11:25:00,111.72,111.77,111.65,111.68,21498.0,107.6181,107.6662,107.5506,107.5795,21498.0
2023-10-02 11:30:00,111.72,111.79,111.56,111.63,17988.0,107.6181,107.6855,107.4639,107.5314,17988.0
2023-10-02 11:35:00,111.64,111.66,111.35,111.41,19977.0,107.541,107.5603,107.2617,107.3195,19977.0
2023-10-02 11:40:00,111.38,111.46,111.16,111.16,28126.0,107.2906,107.3676,107.0786,107.0786,28126.0
2023-10-02 11:45:00,111.15,111.17,110.89,111.0,10837.0,107.069,107.0883,106.8185,106.9245,10837.0
2023-10-02 11:50:00,111.02,111.17,110.66,110.73,29048.0,106.9438,107.0883,106.597,106.6644,29048.0
2023-10-02 11:55:00,110.72,110.87,110.68,110.84,15230.0,106.6548,106.7993,106.6163,106.7704,15230.0
2023-10-02 12:00:00,110.83,110.91,110.71,110.79,15428.0,106.7607,106.8378,106.6452,106.7222,15428.0
2023-10-02 12:05:00,110.77,110.8,110.61,110.67,19547.0,106.7029,106.7318,106.5488,106.6066,19547.0
2023-10-02 12:10:00,110.67,110.82,110.58,110.82,26986.0,106.6066,106.7511,106.5199,106.7511,26986.0
2023-10-02 12:15:00,110.83,110.87,110.69,110.7,16608.0,106.7607,106.7993,106.6259,106.6355,16608.0
2023-10-02 12:20:00,110.7,110.71,110.63,110.68,5480.0,106.6355,106.6452,106.5681,106.6163,5480.0
2023-10-02 12:25:00,110.65,110.73,110.48,110.5,22133.0,106.5874,106.6644,106.4236,106.4429,22133.0
2023-10-02 12:30:00,110.53,110.54,110.42,110.52,13738.0,106.4718,106.4814,106.3658,106.4621,13738.0
2023-10-02 12:35:00,110.5,110.69,110.48,110.53,16041.0,106.4429,106.6259,106.4236,106.4718,16041.0
2023-10-02 12:40:00,110.53,110.58,110.45,110.45,11606.0,106.4718,106.5199,106.3947,106.3947,11606.0
2023-10-02 12:45:00,110.46,110.53,110.28,110.3,29810.0,106.4043,106.4718,106.2309,106.2502,29810.0
2023-10-02 12:50:00,110.29,110.37,110.24,110.33,14379.0,106.2406,106.3176,106.1924,106.2791,14379.0
2023-10-02 12:55:00,110.32,110.39,110.29,110.36,19345.0,106.2695,106.3369,106.2406,106.308,19345.0
2023-10-02 13:00:00,110.35,110.46,110.3,110.36,18878.0,106.2984,106.4043,106.2502,106.308,18878.0
2023-10-02 13:05:00,110.34,110.38,110.15,110.25,25425.0,106.2887,106.3273,106.1057,106.202,25425.0
2023-10-02 13:10:00,110.25,110.28,110.06,110.16,25796.0,106.202,106.2309,106.019,106.1153,25796.0
2023-10-02 13:15:00,110.19,110.48,110.16,110.42,18407.0,106.1442,106.4236,106.1153,106.3658,18407.0
2023-10-02 13:20:00,110.42,110.52,110.39,110.45,28052.0,106.3658,106.4621,106.3369,106.3947,28052.0
2023-10-02 13:25:00,110.47,110.57,110.43,110.46,19756.0,106.414,106.5103,106.3754,106.4043,19756.0
2023-10-02 13:30:00,110.47,110.57,110.41,110.46,15205.0,106.414,106.5103,106.3562,106.4043,15205.0
2023-10-02 13:35:00,110.43,110.47,110.34,110.36,10338.0,106.3754,106.414,106.2887,106.308,10338.0
2023-10-02 13:40:00,110.33,110.5,110.33,110.41,18834.0,106.2791,106.4429,106.2791,106.3562,18834.0
2023-10-02 13:45:00,110.42,110.47,110.36,110.4,12040.0,106.3658,106.414,106.308,106.3465,12040.0
2023-10-02 13:50:00,110.39,110.52,110.37,110.48,11373.0,106.3369,106.4621,106.3176,106.4236,11373.0
2023-10-02 13:55:00,110.49,110.52,110.35,110.39,16671.0,106.4332,106.4621,106.2984,106.3369,16671.0
2023-10-02 14:00:00,110.38,110.43,110.2,110.24,15309.0,106.3273,106.3754,106.1539,106.1924,15309.0
2023-10-02 14:05:00,110.24,110.31,110.06,110.08,30133.0,106.1924,106.2598,106.019,106.0383,30133.0
2023-10-02 14:10:00,110.07,110.54,110.07,110.54,46732.0,106.0287,106.4814,106.0287,106.4814,46732.0
2023-10-02 14:15:00,110.54,110.57,110.19,110.19,21274.0,106.4814,106.5103,106.1442,106.1442,21274.0
2023-10-02 14:20:00,110.2,110.22,109.9,109.95,46868.0,106.1539,106.1731,105.8649,105.9131,46868.0
2023-10-02 14:25:00,109.99,110.01,109.71,109.72,40607.0,105.9516,105.9709,105.6819,105.6915,40607.0
2023-10-02 14:30:00,109.73,109.82,109.7,109.73,50225.0,105.7011,105.7878,105.6722,105.7011,50225.0
2023-10-02 14:35:00,109.73,109.87,109.72,109.76,59297.0,105.7011,105.836,105.6915,105.73,59297.0
2023-10-02 14:40:00,109.75,109.75,109.6,109.68,26116.0,105.7204,105.7204,105.5759,105.653,26116.0
2023-10-02 14:45:00,109.69,109.83,109.67,109.83,23956.0,105.6626,105.7975,105.6433,105.7975,23956.0
2023-10-02 14:50:00,109.83,109.97,109.78,109.82,25843.0,105.7975,105.9323,105.7493,105.7878,25843.0
2023-10-02 14:55:00,109.81,109.95,109.75,109.94,34004.0,105.7782,105.9131,105.7204,105.9034,34004.0
2023-10-02 15:00:00,109.93,110.02,109.73,109.81,29836.0,105.8938,105.9805,105.7011,105.7782,29836.0
2023-10-02 15:05:00,109.8,110.0,109.73,109.96,19419.0,105.7686,105.9612,105.7011,105.9227,19419.0
2023-10-02 15:10:00,109.96,110.15,109.82,109.86,34424.0,105.9227,106.1057,105.7878,105.8264,34424.0
2023-10-02 15:15:00,109.85,110.14,109.85,110.06,24186.0,105.8167,106.0961,105.8167,106.019,24186.0
2023-10-02 15:20:00,110.0,110.38,110.0,110.37,33887.0,105.9612,106.3273,105.9612,106.3176,33887.0
2023-10-02 15:25:00,110.37,110.38,110.14,110.23,36486.0,106.3176,106.3273,106.0961,106.1828,36486.0
2023-10-02 15:30:00,110.24,110.55,110.21,110.51,38985.0,106.1924,106.491,106.1635,106.4525,38985.0
2023-10-02 15:35:00,110.53,110.54,110.38,110.5,36080.0,106.4718,106.4814,106.3273,106.4429,36080.0
2023-10-02 15:40:00,110.52,110.65,110.48,110.61,47688.0,106.4621,106.5874,106.4236,106.5488,47688.0
2023-10-02 15:45:00,110.6,110.8,110.6,110.68,70789.0,106.5392,106.7318,106.5392,106.6163,70789.0
2023-10-02 15:50:00,110.68,110.85,110.58,110.84,110734.0,106.6163,106.78,106.5199,106.7704,110734.0
2023-10-02 15:55:00,110.85,111.13,110.83,111.12,339427.0,106.78,107.0497,106.7607,107.0401,339427.0
2023-10-03 09:30:00,110.61,111.2,110.61,111.2,159557.0,106.5488,107.1172,106.5488,107.1172,159557.0
2023-10-03 09:35:00,111.17,111.69,110.88,111.65,90442.0,107.0883,107.5892,106.8089,107.5506,90442.0
2023-10-03 09:40:00,111.64,111.82,111.38,111.68,136044.0,107.541,107.7144,107.2906,107.5795,136044.0
2023-10-03 09:45:00,111.69,112.02,111.6,111.85,134663.0,107.5892,107.9071,107.5025,107.7433,134663.0
2023-10-03 09:50:00,111.84,112.05,111.69,112.05,94025.0,107.7337,107.936,107.5892,107.936,94025.0
2023-10-03 09:55:00,112.04,112.13,111.83,112.11,69604.0,107.9263,108.013,107.724,107.9937,69604.0
2023-10-03 10:00:00,112.12,112.14,111.61,111.7,144037.0,108.0034,108.0226,107.5121,107.5988,144037.0
2023-10-03 10:05:00,111.67,111.97,111.63,111.88,163281.0,107.5699,107.8589,107.5314,107.7722,163281.0
2023-10-03 10:10:00,111.89,112.26,111.79,111.82,98488.0,107.7818,108.1382,107.6855,107.7144,98488.0
2023-10-03 10:15:00,111.8,111.82,111.33,111.34,95537.0,107.6951,107.7144,107.2424,107.252,95537.0
2023-10-03 10:20:00,111.3,111.57,111.25,111.54,43926.0,107.2135,107.4736,107.1653,107.4447,43926.0
2023-10-03 10:25:00,111.55,111.72,111.46,111.53,59055.0,107.4543,107.6181,107.3676,107.435,59055.0
2023-10-03 10:30:00,111.52,111.76,111.41,111.64,56567.0,107.4254,107.6566,107.3195,107.541,56567.0
2023-10-03 10:35:00,111.64,111.86,111.26,111.26,48148.0,107.541,107.7529,107.175,107.175,48148.0
2023-10-03 10:40:00,111.26,111.54,111.26,111.42,41216.0,107.175,107.4447,107.175,107.3291,41216.0
2023-10-03 10:45:00,111.41,111.48,111.05,111.22,48899.0,107.3195,107.3869,106.9727,107.1364,48899.0
2023-10-03 10:50:00,111.22,111.24,110.97,111.09,37562.0,107.1364,107.1557,106.8956,107.0112,37562.0
2023-10-03 10:55:00,111.1,111.19,110.96,110.97,50592.0,107.0208,107.1075,106.886,106.8956,50592.0
2023-10-03 11:00:00,110.91,110.92,110.62,110.76,35488.0,106.8378,106.8474,106.5585,106.6933,35488.0
2023-10-03 11:05:00,110.78,111.24,110.77,111.11,57977.0,106.7126,107.1557,106.7029,107.0305,57977.0
2023-10-03 11:10:00,111.12,111.34,111.06,111.32,39941.0,107.0401,107.252,106.9823,107.2328,39941.0
2023-10-03 11:15:00,111.32,111.41,111.24,111.31,58628.0,107.2328,107.3195,107.1557,107.2231,58628.0
2023-10-03 11:20:00,111.29,111.48,111.28,111.48,46763.0,107.2039,107.3869,107.1942,107.3869,46763.0
2023-10-03 11:25:00,111.48,111.53,111.3,111.41,47989.0,107.3869,107.435,107.2135,107.3195,47989.0
2023-10-03 11:30:00,111.39,111.57,111.18,111.23,50175.0,107.3002,107.4736,107.0979,107.1461,50175.0
2023-10-03 11:35:00,111.22,111.25,111.08,111.18,32827.0,107.1364,107.1653,107.0016,107.0979,32827.0
2023-10-03 11:40:00,111.19,111.25,111.01,111.01,28652.0,107.1075,107.1653,106.9341,106.9341,28652.0
2023-10-03 11:45:00,111.01,111.03,110.87,110.96,39078.0,106.9341,106.9534,106.7993,106.886,39078.0
2023-10-03 11:50:00,110.96,111.02,110.83,110.85,26030.0,106.886,106.9438,106.7607,106.78,26030.0
2023-10-03 11:55:00,110.82,110.85,110.64,110.84,24642.0,106.7511,106.78,106.5777,106.7704,24642.0
2023-10-03 12:00:00,110.83,111.06,110.79,111.03,29512.0,106.7607,106.9823,106.7222,106.9534,29512.0
2023-10-03 12:05:00,111.03,111.08,110.85,110.85,34978.0,106.9534,107.0016,106.78,106.78,34978.0
2023-10-03 12:10:00,110.85,110.88,110.78,110.86,18963.0,106.78,106.8089,106.7126,106.7896,18963.0
2023-10-03 12:15:00,110.86,111.02,110.78,110.98,23049.0,106.7896,106.9438,106.7126,106.9052,23049.0
2023-10-03 12:20:00,110.97,111.1,110.88,111.08,21896.0,106.8956,107.0208,106.8089,107.0016,21896.0
2023-10-03 12:25:00,111.08,111.3,111.0,111.15,49306.0,107.0016,107.2135,106.9245,107.069,49306.0
2023-10-03 12:30:00,111.16,111.19,110.99,111.0,23111.0,107.0786,107.1075,106.9149,106.9245,23111.0
2023-10-03 12:35:00,111.0,111.03,110.86,110.95,26274.0,106.9245,106.9534,106.7896,106.8763,26274.0
2023-10-03 12:40:00,110.94,110.99,110.74,110.74,19439.0,106.8667,106.9149,106.6741,106.6741,19439.0
2023-10-03 12:45:00,110.75,110.83,110.7,110.83,14648.0,106.6837,106.7607,106.6355,106.7607,14648.0
2023-10-03 12:50:00,110.8,110.84,110.62,110.74,39533.0,106.7318,106.7704,106.5585,106.6741,39533.0
2023-10-03 12:55:00,110.76,110.83,110.7,110.77,16287.0,106.6933,106.7607,106.6355,106.7029,16287.0
2023-10-03 13:00:00,110.76,110.92,110.7,110.72,24974.0,106.6933,106.8474,106.6355,106.6548,24974.0
2023-10-03 13:05:00,110.74,110.8,110.52,110.54,24224.0,106.6741,106.7318,106.4621,106.4814,24224.0
2023-10-03 13:10:00,110.52,110.52,110.36,110.43,27217.0,106.4621,106.4621,106.308,106.3754,27217.0
2023-10-03 13:15:00,110.44,110.46,110.28,110.32,15709.0,106.3851,106.4043,106.2309,106.2695,15709.0
2023-10-03 13:20:00,110.3,110.32,110.17,110.22,25725.0,106.2502,106.2695,106.125,106.1731,25725.0
2023-10-03 13:25:00,110.19,110.25,110.02,110.09,26159.0,106.1442,106.202,105.9805,106.0479,26159.0
2023-10-03 13:30:00,110.06,110.1,109.91,109.98,45136.0,106.019,106.0575,105.8745,105.942,45136.0
2023-10-03 13:35:00,110.0,110.01,109.86,109.9,23665.0,105.9612,105.9709,105.8264,105.8649,23665.0
2023-10-03 13:40:00,109.89,110.27,109.89,110.16,37597.0,105.8553,106.2213,105.8553,106.1153,37597.0
2023-10-03 13:45:00,110.14,110.23,110.12,110.15,49011.0,106.0961,106.1828,106.0768,106.1057,49011.0
2023-10-03 13:50:00,110.16,110.24,110.11,110.21,25722.0,106.1153,106.1924,106.0672,106.1635,25722.0
2023-10-03 13:55:00,110.19,110.19,110.01,110.06,28846.0,106.1442,106.1442,105.9709,106.019,28846.0
2023-10-03 14:00:00,110.05,110.2,110.05,110.09,19800.0,106.0094,106.1539,106.0094,106.0479,19800.0
2023-10-03 14:05:00,110.1,110.18,109.96,110.0,24237.0,106.0575,106.1346,105.9227,105.9612,24237.0
2023-10-03 14:10:00,110.01,110.07,109.84,109.84,14816.0,105.9709,106.0287,105.8071,105.8071,14816.0
2023-10-03 14:15:00,109.84,109.84,109.66,109.78,24117.0,105.8071,105.8071,105.6337,105.7493,24117.0
2023-10-03 14:20:00,109.81,109.85,109.71,109.8,15783.0,105.7782,105.8167,105.6819,105.7686,15783.0
2023-10-03 14:25:00,109.79,109.88,109.73,109.79,19044.0,105.7589,105.8456,105.7011,105.7589,19044.0
2023-10-03 14:30:00,109.79,110.04,109.76,110.01,33531.0,105.7589,105.9998,105.73,105.9709,33531.0
2023-10-03 14:35:00,110.04,110.25,110.03,110.25,16152.0,105.9998,106.202,105.9901,106.202,16152.0
2023-10-03 14:40:00,110.22,110.22,110.09,110.19,27053.0,106.1731,106.1731,106.0479,106.1442,27053.0
2023-10-03 14:45:00,110.19,110.23,110.06,110.13,25242.0,106.1442,106.1828,106.019,106.0864,25242.0
2023-10-03 14:50:00,110.14,110.22,109.94,110.04,26117.0,106.0961,106.1731,105.9034,105.9998,26117.0
2023-10-03 14:55:00,110.0,110.0,109.8,109.81,21549.0,105.9612,105.9612,105.7686,105.7782,21549.0
2023-10-03 15:00:00,109.8,110.05,109.7,110.01,52453.0,105.7686,106.0094,105.6722,105.9709,52453.0
2023-10-03 15:05:00,110.01,110.01,109.65,109.72,33576.0,105.9709,105.9709,105.6241,105.6915,33576.0
2023-10-03 15:10:00,109.73,109.75,109.59,109.73,32401.0,105.7011,105.7204,105.5663,105.7011,32401.0
2023-10-03 15:15:00,109.73,109.89,109.67,109.86,40608.0,105.7011,105.8553,105.6433,105.8264,40608.0
2023-10-03 15:20:00,109.86,109.93,109.8,109.82,45906.0,105.8264,105.8938,105.7686,105.7878,45906.0
2023-10-03 15:25:00,109.83,109.83,109.54,109.57,40021.0,105.7975,105.7975,105.5181,105.547,40021.0
2023-10-03 15:30:00,109.57,109.65,109.43,109.45,55802.0,105.547,105.6241,105.4121,105.4314,55802.0
2023-10-03 15:35:00,109.46,109.6,109.38,109.43,45506.0,105.441,105.5759,105.364,105.4121,45506.0
2023-10-03 15:40:00,109.43,109.89,109.42,109.79,58581.0,105.4121,105.8553,105.4025,105.7589,58581.0
2023-10-03 15:45:00,109.8,109.97,109.71,109.95,86545.0,105.7686,105.9323,105.6819,105.9131,86545.0
2023-10-03 15:50:00,109.94,110.1,109.86,110.03,170919.0,105.9034,106.0575,105.8264,105.9901,170919.0
2023-10-03 15:55:00,110.04,110.29,109.86,110.2,457176.0,105.9998,106.2406,105.8264,106.1539,457176.0
2023-10-04 09:30:00,110.8,110.93,110.33,110.73,83010.0,106.7318,106.8571,106.2791,106.6644,83010.0
2023-10-04 09:35:00,110.77,111.07,110.58,110.74,25070.0,106.7029,106.9919,106.5199,106.6741,25070.0
2023-10-04 09:40:00,110.75,110.97,110.68,110.85,15722.0,106.6837,106.8956,106.6163,106.78,15722.0
2023-10-04 09:45:00,110.9,110.92,110.41,110.45,81259.0,106.8282,106.8474,106.3562,106.3947,81259.0
2023-10-04 09:50:00,110.46,110.46,110.04,110.34,25151.0,106.4043,106.4043,105.9998,106.2887,25151.0
2023-10-04 09:55:00,110.36,110.58,110.3,110.38,33018.0,106.308,106.5199,106.2502,106.3273,33018.0
2023-10-04 10:00:00,110.39,110.46,109.59,109.59,83711.0,106.3369,106.4043,105.5663,105.5663,83711.0
2023-10-04 10:05:00,109.67,109.78,109.21,109.48,109662.0,105.6433,105.7493,105.2002,105.4603,109662.0
2023-10-04 10:10:00,109.54,109.76,109.48,109.54,87848.0,105.5181,105.73,105.4603,105.5181,87848.0
2023-10-04 10:15:00,109.52,109.78,109.4,109.65,49608.0,105.4988,105.7493,105.3833,105.6241,49608.0
2023-10-04 10:20:00,109.68,109.69,109.3,109.41,31335.0,105.653,105.6626,105.2869,105.3929,31335.0
2023-10-04 10:25:00,109.46,109.52,109.17,109.18,44071.0,105.441,105.4988,105.1617,105.1713,44071.0
2023-10-04 10:30:00,109.2,109.77,109.17,109.74,34824.0,105.1906,105.7397,105.1617,105.7108,34824.0
2023-10-04 10:35:00,109.76,109.9,109.69,109.76,42765.0,105.73,105.8649,105.6626,105.73,42765.0
2023-10-04 10:40:00,109.75,110.05,109.73,109.81,65160.0,105.7204,106.0094,105.7011,105.7782,65160.0
2023-10-04 10:45:00,109.8,109.91,109.29,109.29,40452.0,105.7686,105.8745,105.2773,105.2773,40452.0
2023-10-04 10:50:00,109.3,109.48,109.16,109.16,35624.0,105.2869,105.4603,105.1521,105.1521,35624.0
2023-10-04 10:55:00,109.18,109.38,109.16,109.27,46828.0,105.1713,105.364,105.1521,105.258,46828.0
2023-10-04 11:00:00,109.28,109.35,109.09,109.23,32299.0,105.2677,105.3351,105.0846,105.2195,32299.0
2023-10-04 11:05:00,109.27,109.38,109.16,109.28,21215.0,105.258,105.364,105.1521,105.2677,21215.0
2023-10-04 11:10:00,109.31,109.51,109.28,109.48,23229.0,105.2966,105.4892,105.2677,105.4603,23229.0
2023-10-04 11:15:00,109.44,109.62,109.4,109.55,41015.0,105.4218,105.5952,105.3833,105.5277,41015.0
2023-10-04 11:20:00,109.58,109.77,109.43,109.47,38486.0,105.5566,105.7397,105.4121,105.4507,38486.0
2023-10-04 11:25:00,109.48,110.0,109.48,109.95,115470.0,105.4603,105.9612,105.4603,105.9131,115470.0
2023-10-04 11:30:00,109.97,110.09,109.91,110.02,46647.0,105.9323,106.0479,105.8745,105.9805,46647.0
2023-10-04 11:35:00,110.01,110.19,109.85,110.19,52614.0,105.9709,106.1442,105.8167,106.1442,52614.0
2023-10-04 11:40:00,110.19,110.23,109.91,109.96,31894.0,106.1442,106.1828,105.8745,105.9227,31894.0
2023-10-04 11:45:00,109.96,110.31,109.88,110.13,87261.0,105.9227,106.2598,105.8456,106.0864,87261.0
2023-10-04 11:50:00,110.14,110.23,110.04,110.13,32703.0,106.0961,106.1828,105.9998,106.0864,32703.0
2023-10-04 11:55:00,110.15,110.33,110.07,110.28,167058.0,106.1057,106.2791,106.0287,106.2309,167058.0
2023-10-04 12:00:00,110.27,110.27,109.99,109.99,26258.0,106.2213,106.2213,105.9516,105.9516,26258.0
2023-10-04 12:05:00,110.01,110.09,109.92,110.0,17189.0,105.9709,106.0479,105.8842,105.9612,17189.0
2023-10-04 12:10:00,110.0,110.08,109.79,109.87,20963.0,105.9612,106.0383,105.7589,105.836,20963.0
2023-10-04 12:15:00,109.84,110.02,109.81,110.02,20954.0,105.8071,105.9805,105.7782,105.9805,20954.0
2023-10-04 12:20:00,110.04,110.05,109.72,109.78,156785.0,105.9998,106.0094,105.6915,105.7493,156785.0
2023-10-04 12:25:00,109.8,109.91,109.78,109.88,30126.0,105.7686,105.8745,105.7493,105.8456,30126.0
2023-10-04 12:30:00,109.91,110.04,109.85,109.96,40023.0,105.8745,105.9998,105.8167,105.9227,40023.0
2023-10-04 12:35:00,109.98,109.98,109.68,109.69,86730.0,105.942,105.942,105.653,105.6626,86730.0
2023-10-04 12:40:00,109.7,109.78,109.39,109.4,49546.0,105.6722,105.7493,105.3736,105.3833,49546.0
2023-10-04 12:45:00,109.43,109.63,109.41,109.55,64481.0,105.4121,105.6048,105.3929,105.5277,64481.0
2023-10-04 12:50:00,109.56,109.71,109.41,109.5,38234.0,105.5374,105.6819,105.3929,105.4796,38234.0
2023-10-04 12:55:00,109.5,109.54,109.3,109.41,29014.0,105.4796,105.5181,105.2869,105.3929,29014.0
2023-10-04 13:00:00,109.41,109.47,109.27,109.32,19634.0,105.3929,105.4507,105.258,105.3062,19634.0
2023-10-04 13:05:00,109.33,109.47,109.32,109.39,16754.0,105.3158,105.4507,105.3062,105.3736,16754.0
2023-10-04 13:10:00,109.42,109.42,109.22,109.25,14896.0,105.4025,105.4025,105.2099,105.2388,14896.0
2023-10-04 13:15:00,109.25,109.4,109.21,109.26,21781.0,105.2388,105.3833,105.2002,105.2484,21781.0
2023-10-04 13:20:00,109.26,109.37,109.17,109.24,27573.0,105.2484,105.3544,105.1617,105.2291,27573.0
2023-10-04 13:25:00,109.22,109.23,109.05,109.09,122478.0,105.2099,105.2195,105.0461,105.0846,122478.0
2023-10-04 13:30:00,109.09,109.13,108.89,109.01,65878.0,105.0846,105.1232,104.892,105.0076,65878.0
2023-10-04 13:35:00,109.03,109.1,108.96,109.1,27992.0,105.0268,105.0943,104.9594,105.0943,27992.0
2023-10-04 13:40:00,109.12,109.19,108.98,109.19,18563.0,105.1135,105.181,104.9787,105.181,18563.0
2023-10-04 13:45:00,109.2,109.31,109.18,109.31,33529.0,105.1906,105.2966,105.1713,105.2966,33529.0
2023-10-04 13:50:00,109.3,109.32,108.95,109.0,29410.0,105.2869,105.3062,104.9498,104.9979,29410.0
2023-10-04 13:55:00,109.0,109.19,108.95,108.98,23026.0,104.9979,105.181,104.9498,104.9787,23026.0
2023-10-04 14:00:00,108.98,109.08,108.8,109.05,37061.0,104.9787,105.075,104.8053,105.0461,37061.0
2023-10-04 14:05:00,109.14,109.14,108.92,108.92,17034.0,105.1328,105.1328,104.9209,104.9209,17034.0
2023-10-04 14:10:00,108.96,109.17,108.94,109.1,17245.0,104.9594,105.1617,104.9401,105.0943,17245.0
2023-10-04 14:15:00,109.1,109.25,109.1,109.24,20104.0,105.0943,105.2388,105.0943,105.2291,20104.0
2023-10-04 14:20:00,109.23,109.25,108.88,108.91,27552.0,105.2195,105.2388,104.8823,104.9112,27552.0
2023-10-04 14:25:00,108.92,109.21,108.92,109.18,23182.0,104.9209,105.2002,104.9209,105.1713,23182.0
2023-10-04 14:30:00,109.19,109.34,109.18,109.2,30076.0,105.181,105.3255,105.1713,105.1906,30076.0
2023-10-04 14:35:00,109.2,109.47,109.14,109.45,18373.0,105.1906,105.4507,105.1328,105.4314,18373.0
2023-10-04 14:40:00,109.43,109.57,109.42,109.54,37213.0,105.4121,105.547,105.4025,105.5181,37213.0
2023-10-04 14:45:00,109.54,109.61,109.47,109.49,22916.0,105.5181,105.5855,105.4507,105.4699,22916.0
2023-10-04 14:50:00,109.48,109.49,109.39,109.49,29433.0,105.4603,105.4699,105.3736,105.4699,29433.0
2023-10-04 14:55:00,109.5,109.53,109.46,109.49,51241.0,105.4796,105.5085,105.441,105.4699,51241.0
2023-10-04 15:00:00,109.5,109.6,109.46,109.5,52089.0,105.4796,105.5759,105.441,105.4796,52089.0
2023-10-04 15:05:00,109.49,109.69,109.42,109.69,20957.0,105.4699,105.6626,105.4025,105.6626,20957.0
2023-10-04 15:10:00,109.69,109.83,109.61,109.79,73892.0,105.6626,105.7975,105.5855,105.7589,73892.0
2023-10-04 15:15:00,109.77,109.97,109.71,109.8,49111.0,105.7397,105.9323,105.6819,105.7686,49111.0
2023-10-04 15:20:00,109.8,109.99,109.75,109.99,36191.0,105.7686,105.9516,105.7204,105.9516,36191.0
2023-10-04 15:25:00,109.97,110.02,109.84,109.88,60120.0,105.9323,105.9805,105.8071,105.8456,60120.0
2023-10-04 15:30:00,109.88,110.21,109.88,110.13,55365.0,105.8456,106.1635,105.8456,106.0864,55365.0
2023-10-04 15:35:00,110.14,110.16,109.94,109.95,94960.0,106.0961,106.1153,105.9034,105.9131,94960.0
2023-10-04 15:40:00,109.95,109.97,109.7,109.71,121337.0,105.9131,105.9323,105.6722,105.6819,121337.0
2023-10-04 15:45:00,109.7,109.93,109.69,109.74,168815.0,105.6722,105.8938,105.6626,105.7108,168815.0
2023-10-04 15:50:00,109.73,109.86,109.58,109.82,103914.0,105.7011,105.8264,105.5566,105.7878,103914.0
2023-10-04 15:55:00,109.81,109.95,109.8,109.84,346472.0,105.7782,105.9131,105.7686,105.8071,346472.0
2023-10-05 09:30:00,109.74,110.46,109.7,110.16,90327.0,105.7108,106.4043,105.6722,106.1153,90327.0
2023-10-05 09:35:00,110.12,110.2,109.66,109.69,22146.0,106.0768,106.1539,105.6337,105.6626,22146.0
2023-10-05 09:40:00,109.68,109.77,109.5,109.77,61974.0,105.653,105.7397,105.4796,105.7397,61974.0
2023-10-05 09:45:00,109.76,109.85,109.62,109.8,42812.0,105.73,105.8167,105.5952,105.7686,42812.0
2023-10-05 09:50:00,109.81,109.9,109.44,109.52,46683.0,105.7782,105.8649,105.4218,105.4988,46683.0
2023-10-05 09:55:00,109.52,109.88,109.52,109.77,17254.0,105.4988,105.8456,105.4988,105.7397,17254.0
2023-10-05 10:00:00,109.78,109.79,109.33,109.49,34446.0,105.7493,105.7589,105.3158,105.4699,34446.0
2023-10-05 10:05:00,109.48,109.48,109.32,109.37,18964.0,105.4603,105.4603,105.3062,105.3544,18964.0
2023-10-05 10:10:00,109.36,109.41,109.18,109.41,19109.0,105.3447,105.3929,105.1713,105.3929,19109.0
2023-10-05 10:15:00,109.39,109.41,109.21,109.26,22439.0,105.3736,105.3929,105.2002,105.2484,22439.0
2023-10-05 10:20:00,109.27,109.39,109.14,109.18,53263.0,105.258,105.3736,105.1328,105.1713,53263.0
2023-10-05 10:25:00,109.24,109.53,109.2,109.37,42474.0,105.2291,105.5085,105.1906,105.3544,42474.0
2023-10-05 10:30:00,109.39,109.56,109.34,109.38,18904.0,105.3736,105.5374,105.3255,105.364,18904.0
2023-10-05 10:35:00,109.39,109.43,109.02,109.06,111715.0,105.3736,105.4121,105.0172,105.0557,111715.0
2023-10-05 10:40:00,109.07,109.18,108.98,109.11,38553.0,105.0654,105.1713,104.9787,105.1039,38553.0
2023-10-05 10:45:00,109.12,109.31,109.11,109.22,27079.0,105.1135,105.2966,105.1039,105.2099,27079.0
2023-10-05 10:50:00,109.2,109.44,109.12,109.42,35859.0,105.1906,105.4218,105.1135,105.4025,35859.0
2023-10-05 10:55:00,109.45,109.52,109.27,109.34,13480.0,105.4314,105.4988,105.258,105.3255,13480.0
2023-10-05 11:00:00,109.35,109.46,109.18,109.25,27107.0,105.3351,105.441,105.1713,105.2388,27107.0
2023-10-05 11:05:00,109.23,109.29,109.15,109.23,24145.0,105.2195,105.2773,105.1424,105.2195,24145.0
2023-10-05 11:10:00,109.26,109.39,109.2,109.32,20376.0,105.2484,105.3736,105.1906,105.3062,20376.0
2023-10-05 11:15:00,109.32,109.38,109.11,109.12,27003.0,105.3062,105.364,105.1039,105.1135,27003.0
2023-10-05 11:20:00,109.12,109.34,109.1,109.3,15377.0,105.1135,105.3255,105.0943,105.2869,15377.0
2023-10-05 11:25:00,109.31,109.31,109.13,109.14,15800.0,105.2966,105.2966,105.1232,105.1328,15800.0
2023-10-05 11:30:00,109.15,109.18,109.0,109.08,23666.0,105.1424,105.1713,104.9979,105.075,23666.0
2023-10-05 11:35:00,109.11,109.31,109.11,109.23,28022.0,105.1039,105.2966,105.1039,105.2195,28022.0
2023-10-05 11:40:00,109.23,109.24,109.04,109.05,15322.0,105.2195,105.2291,105.0365,105.0461,15322.0
2023-10-05 11:45:00,109.03,109.17,109.01,109.09,17643.0,105.0268,105.1617,105.0076,105.0846,17643.0
2023-10-05 11:50:00,109.09,109.24,109.05,109.24,21726.0,105.0846,105.2291,105.0461,105.2291,21726.0
2023-10-05 11:55:00,109.24,109.33,108.95,108.96,30337.0,105.2291,105.3158,104.9498,104.9594,30337.0
2023-10-05 12:00:00,108.97,109.21,108.95,109.16,9900.0,104.969,105.2002,104.9498,105.1521,9900.0
2023-10-05 12:05:00,109.14,109.25,109.14,109.2,11419.0,105.1328,105.2388,105.1328,105.1906,11419.0
2023-10-05 12:10:00,109.19,109.37,109.19,109.32,26041.0,105.181,105.3544,105.181,105.3062,26041.0
2023-10-05 12:15:00,109.3,109.32,109.14,109.23,25469.0,105.2869,105.3062,105.1328,105.2195,25469.0
2023-10-05 12:20:00,109.24,109.3,109.23,109.24,13675.0,105.2291,105.2869,105.2195,105.2291,13675.0
2023-10-05 12:25:00,109.22,109.54,109.22,109.48,18700.0,105.2099,105.5181,105.2099,105.4603,18700.0
2023-10-05 12:30:00,109.48,109.63,109.43,109.46,11720.0,105.4603,105.6048,105.4121,105.441,11720.0
2023-10-05 12:35:00,109.43,109.52,109.41,109.46,10801.0,105.4121,105.4988,105.3929,105.441,10801.0
2023-10-05 12:40:00,109.47,109.47,109.34,109.37,8233.0,105.4507,105.4507,105.3255,105.3544,8233.0
2023-10-05 12:45:00,109.36,109.43,109.22,109.23,11455.0,105.3447,105.4121,105.2099,105.2195,11455.0
2023-10-05 12:50:00,109.24,109.4,109.23,109.38,9231.0,105.2291,105.3833,105.2195,105.364,9231.0
2023-10-05 12:55:00,109.39,109.42,109.26,109.35,4521.0,105.3736,105.4025,105.2484,105.3351,4521.0
2023-10-05 13:00:00,109.37,109.43,109.28,109.31,15349.0,105.3544,105.4121,105.2677,105.2966,15349.0
2023-10-05 13:05:00,109.32,109.34,109.09,109.13,11662.0,105.3062,105.3255,105.0846,105.1232,11662.0
2023-10-05 13:10:00,109.13,109.39,109.12,109.39,5663.0,105.1232,105.3736,105.1135,105.3736,5663.0
2023-10-05 13:15:00,109.37,109.45,109.33,109.35,5009.0,105.3544,105.4314,105.3158,105.3351,5009.0
2023-10-05 13:20:00,109.35,109.47,109.33,109.46,8743.0,105.3351,105.4507,105.3158,105.441,8743.0
2023-10-05 13:25:00,109.46,109.5,109.41,109.5,17965.0,105.441,105.4796,105.3929,105.4796,17965.0
2023-10-05 13:30:00,109.51,109.62,109.31,109.56,24485.0,105.4892,105.5952,105.2966,105.5374,24485.0
2023-10-05 13:35:00,109.57,109.81,109.57,109.76,35610.0,105.547,105.7782,105.547,105.73,35610.0
2023-10-05 13:40:00,109.75,110.0,109.75,109.93,19863.0,105.7204,105.9612,105.7204,105.8938,19863.0
2023-10-05 13:45:00,109.96,110.08,109.93,110.01,8623.0,105.9227,106.0383,105.8938,105.9709,8623.0
2023-10-05 13:50:00,110.01,110.12,109.94,109.96,19735.0,105.9709,106.0768,105.9034,105.9227,19735.0
2023-10-05 13:55:00,109.94,109.99,109.9,109.96,16528.0,105.9034,105.9516,105.8649,105.9227,16528.0
2023-10-05 14:00:00,109.98,110.13,109.97,110.1,13672.0,105.942,106.0864,105.9323,106.0575,13672.0
2023-10-05 14:05:00,110.06,110.07,109.94,109.95,6484.0,106.019,106.0287,105.9034,105.9131,6484.0
2023-10-05 14:10:00,110.0,110.0,109.83,109.92,15781.0,105.9612,105.9612,105.7975,105.8842,15781.0
2023-10-05 14:15:00,109.94,110.08,109.92,109.99,9573.0,105.9034,106.0383,105.8842,105.9516,9573.0
2023-10-05 14:20:00,110.02,110.02,109.87,109.88,8505.0,105.9805,105.9805,105.836,105.8456,8505.0
2023-10-05 14:25:00,109.89,109.9,109.78,109.87,11428.0,105.8553,105.8649,105.7493,105.836,11428.0
2023-10-05 14:30:00,109.86,110.11,109.85,110.07,14355.0,105.8264,106.0672,105.8167,106.0287,14355.0
2023-10-05 14:35:00,110.08,110.27,110.0,110.27,12242.0,106.0383,106.2213,105.9612,106.2213,12242.0
2023-10-05 14:40:00,110.24,110.32,110.1,110.12,19746.0,106.1924,106.2695,106.0575,106.0768,19746.0
2023-10-05 14:45:00,110.14,110.19,110.07,110.07,11299.0,106.0961,106.1442,106.0287,106.0287,11299.0
2023-10-05 14:50:00,110.1,110.13,110.05,110.05,14501.0,106.0575,106.0864,106.0094,106.0094,14501.0
2023-10-05 14:55:00,110.06,110.18,110.01,110.17,16445.0,106.019,106.1346,105.9709,106.125,16445.0
2023-10-05 15:00:00,110.19,110.23,110.05,110.13,18917.0,106.1442,106.1828,106.0094,106.0864,18917.0
2023-10-05 15:05:00,110.11,110.16,109.99,110.02,23420.0,106.0672,106.1153,105.9516,105.9805,23420.0
2023-10-05 15:10:00,110.01,110.02,109.85,109.94,19581.0,105.9709,105.9805,105.8167,105.9034,19581.0
2023-10-05 15:15:00,109.94,110.02,109.88,109.92,21508.0,105.9034,105.9805,105.8456,105.8842,21508.0
2023-10-05 15:20:00,109.92,109.98,109.81,109.85,20984.0,105.8842,105.942,105.7782,105.8167,20984.0
2023-10-05 15:25:00,109.92,110.05,109.89,110.05,12733.0,105.8842,106.0094,105.8553,106.0094,12733.0
2023-10-05 15:30:00,110.07,110.1,109.96,110.0,20793.0,106.0287,106.0575,105.9227,105.9612,20793.0
2023-10-05 15:35:00,110.0,110.04,109.94,110.01,35446.0,105.9612,105.9998,105.9034,105.9709,35446.0
2023-10-05 15:40:00,110.02,110.05,109.93,109.98,29703.0,105.9805,106.0094,105.8938,105.942,29703.0
2023-10-05 15:45:00,109.98,110.08,109.85,110.02,45248.0,105.942,106.0383,105.8167,105.9805,45248.0
2023-10-05 15:50:00,110.04,110.17,109.73,109.81,114701.0,105.9998,106.125,105.7011,105.7782,114701.0
2023-10-05 15:55:00,109.81,109.99,109.7,109.79,271558.0,105.7782,105.9516,105.6722,105.7589,271558.0
2023-10-06 09:30:00,111.04,111.04,108.94,108.97,293612.0,106.963,106.963,104.9401,104.969,293612.0
2023-10-06 09:35:00,109.01,109.09,108.18,108.21,59581.0,105.0076,105.0846,104.208,104.2369,59581.0
2023-10-06 09:40:00,108.17,108.68,108.04,108.6,42897.0,104.1984,104.6897,104.0732,104.6126,42897.0
2023-10-06 09:45:00,108.63,108.97,108.29,108.35,28659.0,104.6415,104.969,104.314,104.3718,28659.0
2023-10-06 09:50:00,108.36,108.57,108.29,108.51,25910.0,104.3814,104.5837,104.314,104.5259,25910.0
2023-10-06 09:55:00,108.57,108.66,108.35,108.5,33864.0,104.5837,104.6704,104.3718,104.5163,33864.0
2023-10-06 10:00:00,108.55,108.62,108.33,108.62,24569.0,104.5645,104.6319,104.3525,104.6319,24569.0
2023-10-06 10:05:00,108.66,108.68,108.36,108.66,21815.0,104.6704,104.6897,104.3814,104.6704,21815.0
2023-10-06 10:10:00,108.65,109.02,108.62,108.94,51224.0,104.6608,105.0172,104.6319,104.9401,51224.0
2023-10-06 10:15:00,108.91,108.99,108.72,108.72,32067.0,104.9112,104.9883,104.7282,104.7282,32067.0
2023-10-06 10:20:00,108.71,109.28,108.5,109.27,62137.0,104.7186,105.2677,104.5163,105.258,62137.0
2023-10-06 10:25:00,109.28,109.44,109.22,109.41,83147.0,105.2677,105.4218,105.2099,105.3929,83147.0
2023-10-06 10:30:00,109.43,109.83,109.41,109.73,78680.0,105.4121,105.7975,105.3929,105.7011,78680.0
2023-10-06 10:35:00,109.72,109.93,109.6,109.82,109761.0,105.6915,105.8938,105.5759,105.7878,109761.0
2023-10-06 10:40:00,109.82,109.85,109.36,109.47,66044.0,105.7878,105.8167,105.3447,105.4507,66044.0
2023-10-06 10:45:00,109.5,109.76,109.39,109.56,60625.0,105.4796,105.73,105.3736,105.5374,60625.0
2023-10-06 10:50:00,109.58,109.78,109.47,109.47,39070.0,105.5566,105.7493,105.4507,105.4507,39070.0
2023-10-06 10:55:00,109.49,109.77,109.41,109.69,30402.0,105.4699,105.7397,105.3929,105.6626,30402.0
2023-10-06 11:00:00,109.69,109.97,109.66,109.94,51180.0,105.6626,105.9323,105.6337,105.9034,51180.0
2023-10-06 11:05:00,109.93,109.94,109.71,109.86,92775.0,105.8938,105.9034,105.6819,105.8264,92775.0
2023-10-06 11:10:00,109.86,109.98,109.71,109.89,92167.0,105.8264,105.942,105.6819,105.8553,92167.0
2023-10-06 11:15:00,109.9,110.06,109.76,109.94,41407.0,105.8649,106.019,105.73,105.9034,41407.0
2023-10-06 11:20:00,109.97,110.32,109.97,110.32,33496.0,105.9323,106.2695,105.9323,106.2695,33496.0
2023-10-06 11:25:00,110.33,110.52,110.23,110.31,63441.0,106.2791,106.4621,106.1828,106.2598,63441.0
2023-10-06 11:30:00,110.34,110.9,110.34,110.9,64711.0,106.2887,106.8282,106.2887,106.8282,64711.0
2023-10-06 11:35:00,110.9,110.91,110.69,110.72,28896.0,106.8282,106.8378,106.6259,106.6548,28896.0
2023-10-06 11:40:00,110.76,110.96,110.68,110.77,69361.0,106.6933,106.886,106.6163,106.7029,69361.0
2023-10-06 11:45:00,110.8,110.85,110.69,110.79,35495.0,106.7318,106.78,106.6259,106.7222,35495.0
2023-10-06 11:50:00,110.8,110.82,110.65,110.74,25363.0,106.7318,106.7511,106.5874,106.6741,25363.0
2023-10-06 11:55:00,110.73,110.99,110.68,110.92,67773.0,106.6644,106.9149,106.6163,106.8474,67773.0
2023-10-06 12:00:00,110.93,111.08,110.79,110.84,78900.0,106.8571,107.0016,106.7222,106.7704,78900.0
2023-10-06 12:05:00,110.85,110.89,110.76,110.83,36507.0,106.78,106.8185,106.6933,106.7607,36507.0
2023-10-06 12:10:00,110.82,110.86,110.7,110.73,38226.0,106.7511,106.7896,106.6355,106.6644,38226.0
2023-10-06 12:15:00,110.78,110.79,110.67,110.73,39843.0,106.7126,106.7222,106.6066,106.6644,39843.0
2023-10-06 12:20:00,110.73,110.74,110.51,110.63,18618.0,106.6644,106.6741,106.4525,106.5681,18618.0
2023-10-06 12:25:00,110.62,110.7,110.54,110.58,28165.0,106.5585,106.6355,106.4814,106.5199,28165.0
2023-10-06 12:30:00,110.6,110.6,110.4,110.41,27594.0,106.5392,106.5392,106.3465,106.3562,27594.0
2023-10-06 12:35:00,110.42,110.56,110.35,110.36,37907.0,106.3658,106.5007,106.2984,106.308,37907.0
2023-10-06 12:40:00,110.36,110.47,110.3,110.43,75926.0,106.308,106.414,106.2502,106.3754,75926.0
2023-10-06 12:45:00,110.42,110.5,110.35,110.36,74440.0,106.3658,106.4429,106.2984,106.308,74440.0
2023-10-06 12:50:00,110.39,110.44,110.23,110.31,40283.0,106.3369,106.3851,106.1828,106.2598,40283.0
2023-10-06 12:55:00,110.3,110.37,110.25,110.32,33836.0,106.2502,106.3176,106.202,106.2695,33836.0
2023-10-06 13:00:00,110.33,110.46,110.27,110.28,42117.0,106.2791,106.4043,106.2213,106.2309,42117.0
2023-10-06 13:05:00,110.29,110.34,110.23,110.32,25485.0,106.2406,106.2887,106.1828,106.2695,25485.0
2023-10-06 13:10:00,110.32,110.5,110.23,110.48,38159.0,106.2695,106.4429,106.1828,106.4236,38159.0
2023-10-06 13:15:00,110.5,110.57,110.44,110.45,36152.0,106.4429,106.5103,106.3851,106.3947,36152.0
2023-10-06 13:20:00,110.45,110.5,110.42,110.45,76045.0,106.3947,106.4429,106.3658,106.3947,76045.0
2023-10-06 13:25:00,110.45,110.54,110.37,110.44,29356.0,106.3947,106.4814,106.3176,106.3851,29356.0
2023-10-06 13:30:00,110.45,110.88,110.43,110.87,26098.0,106.3947,106.8089,106.3754,106.7993,26098.0
2023-10-06 13:35:00,110.87,110.91,110.7,110.79,23912.0,106.7993,106.8378,106.6355,106.7222,23912.0
2023-10-06 13:40:00,110.81,110.88,110.62,110.72,27042.0,106.7415,106.8089,106.5585,106.6548,27042.0
2023-10-06 13:45:00,110.74,110.84,110.69,110.78,44639.0,106.6741,106.7704,106.6259,106.7126,44639.0
2023-10-06 13:50:00,110.77,110.77,110.67,110.75,24875.0,106.7029,106.7029,106.6066,106.6837,24875.0
2023-10-06 13:55:00,110.73,110.96,110.73,110.87,27488.0,106.6644,106.886,106.6644,106.7993,27488.0
2023-10-06 14:00:00,110.87,110.9,110.7,110.76,41277.0,106.7993,106.8282,106.6355,106.6933,41277.0
2023-10-06 14:05:00,110.75,110.75,110.58,110.58,34489.0,106.6837,106.6837,106.5199,106.5199,34489.0
2023-10-06 14:10:00,110.6,110.73,110.6,110.7,64874.0,106.5392,106.6644,106.5392,106.6355,64874.0
2023-10-06 14:15:00,110.72,110.77,110.64,110.66,42114.0,106.6548,106.7029,106.5777,106.597,42114.0
2023-10-06 14:20:00,110.66,110.74,110.65,110.68,31385.0,106.597,106.6741,106.5874,106.6163,31385.0
2023-10-06 14:25:00,110.68,110.86,110.67,110.86,48265.0,106.6163,106.7896,106.6066,106.7896,48265.0
2023-10-06 14:30:00,110.87,110.91,110.79,110.84,63501.0,106.7993,106.8378,106.7222,106.7704,63501.0
2023-10-06 14:35:00,110.85,110.98,110.83,110.95,45742.0,106.78,106.9052,106.7607,106.8763,45742.0
2023-10-06 14:40:00,110.94,111.15,110.91,111.11,52488.0,106.8667,107.069,106.8378,107.0305,52488.0
2023-10-06 14:45:00,111.1,111.13,111.05,111.08,20112.0,107.0208,107.0497,106.9727,107.0016,20112.0
2023-10-06 14:50:00,111.07,111.07,110.94,110.96,29444.0,106.9919,106.9919,106.8667,106.886,29444.0
2023-10-06 14:55:00,110.96,111.04,110.89,111.0,29997.0,106.886,106.963,106.8185,106.9245,29997.0
2023-10-06 15:00:00,111.01,111.09,110.97,111.08,28248.0,106.9341,107.0112,106.8956,107.0016,28248.0
2023-10-06 15:05:00,111.09,111.33,111.04,111.31,39272.0,107.0112,107.2424,106.963,107.2231,39272.0
2023-10-06 15:10:00,111.3,111.32,111.1,111.15,39017.0,107.2135,107.2328,107.0208,107.069,39017.0
2023-10-06 15:15:00,111.15,111.16,111.01,111.04,35182.0,107.069,107.0786,106.9341,106.963,35182.0
2023-10-06 15:20:00,111.04,111.27,111.0,111.23,31057.0,106.963,107.1846,106.9245,107.1461,31057.0
2023-10-06 15:25:00,111.21,111.27,111.1,111.2,36889.0,107.1268,107.1846,107.0208,107.1172,36889.0
2023-10-06 15:30:00,111.19,111.28,111.13,111.18,46984.0,107.1075,107.1942,107.0497,107.0979,46984.0
2023-10-06 15:35:00,111.18,111.22,111.15,111.22,50694.0,107.0979,107.1364,107.069,107.1364,50694.0
2023-10-06 15:40:00,111.22,111.3,111.09,111.09,63711.0,107.1364,107.2135,107.0112,107.0112,63711.0
2023-10-06 15:45:00,111.09,111.15,111.03,111.08,66991.0,107.0112,107.069,106.9534,107.0016,66991.0
2023-10-06 15:50:00,111.06,111.14,110.8,110.84,173486.0,106.9823,107.0594,106.7318,106.7704,173486.0
2023-10-06 15:55:00,110.83,110.89,110.71,110.87,319188.0,106.7607,106.8185,106.6452,106.7993,319188.0
2023-10-09 09:30:00,110.32,110.51,109.65,109.77,110758.0,106.2695,106.4525,105.6241,105.7397,110758.0
2023-10-09 09:35:00,109.78,110.2,109.48,110.14,45028.0,105.7493,106.1539,105.4603,106.0961,45028.0
2023-10-09 09:40:00,110.12,110.56,109.92,110.52,25620.0,106.0768,106.5007,105.8842,106.4621,25620.0
2023-10-09 09:45:00,110.53,110.58,110.09,110.3,17540.0,106.4718,106.5199,106.0479,106.2502,17540.0
2023-10-09 09:50:00,110.27,110.27,109.71,110.05,67708.0,106.2213,106.2213,105.6819,106.0094,67708.0
2023-10-09 09:55:00,110.05,110.05,109.81,109.93,17557.0,106.0094,106.0094,105.7782,105.8938,17557.0
2023-10-09 10:00:00,109.94,110.05,109.57,109.57,44538.0,105.9034,106.0094,105.547,105.547,44538.0
2023-10-09 10:05:00,109.58,109.87,109.55,109.71,43736.0,105.5566,105.836,105.5277,105.6819,43736.0
2023-10-09 10:10:00,109.72,109.85,109.7,109.77,30653.0,105.6915,105.8167,105.6722,105.7397,30653.0
2023-10-09 10:15:00,109.76,110.0,109.75,110.0,19857.0,105.73,105.9612,105.7204,105.9612,19857.0
2023-10-09 10:20:00,109.98,110.01,109.8,109.98,19276.0,105.942,105.9709,105.7686,105.942,19276.0
2023-10-09 10:25:00,109.98,110.02,109.83,109.9,20721.0,105.942,105.9805,105.7975,105.8649,20721.0
2023-10-09 10:30:00,109.91,109.98,109.8,109.92,24322.0,105.8745,105.942,105.7686,105.8842,24322.0
2023-10-09 10:35:00,109.9,110.09,109.84,110.02,37970.0,105.8649,106.0479,105.8071,105.9805,37970.0
2023-10-09 10:40:00,110.02,110.26,109.94,110.25,21346.0,105.9805,106.2117,105.9034,106.202,21346.0
2023-10-09 10:45:00,110.25,110.33,110.01,110.02,28056.0,106.202,106.2791,105.9709,105.9805,28056.0
2023-10-09 10:50:00,110.01,110.3,110.0,110.23,35528.0,105.9709,106.2502,105.9612,106.1828,35528.0
2023-10-09 10:55:00,110.24,110.49,110.22,110.23,50020.0,106.1924,106.4332,106.1731,106.1828,50020.0
2023-10-09 11:00:00,110.21,110.21,110.09,110.16,43272.0,106.1635,106.1635,106.0479,106.1153,43272.0
2023-10-09 11:05:00,110.13,110.16,110.05,110.07,33017.0,106.0864,106.1153,106.0094,106.0287,33017.0
2023-10-09 11:10:00,110.07,110.09,109.98,110.04,24339.0,106.0287,106.0479,105.942,105.9998,24339.0
2023-10-09 11:15:00,110.05,110.2,110.04,110.09,16585.0,106.0094,106.1539,105.9998,106.0479,16585.0
2023-10-09 11:20:00,110.1,110.34,110.05,110.33,24869.0,106.0575,106.2887,106.0094,106.2791,24869.0
2023-10-09 11:25:00,110.33,110.41,110.25,110.32,28350.0,106.2791,106.3562,106.202,106.2695,28350.0
2023-10-09 11:30:00,110.31,110.42,110.25,110.25,21704.0,106.2598,106.3658,106.202,106.202,21704.0
2023-10-09 11:35:00,110.25,110.32,110.2,110.26,6584.0,106.202,106.2695,106.1539,106.2117,6584.0
2023-10-09 11:40:00,110.28,110.28,110.15,110.2,30047.0,106.2309,106.2309,106.1057,106.1539,30047.0
2023-10-09 11:45:00,110.2,110.25,110.1,110.18,27938.0,106.1539,106.202,106.0575,106.1346,27938.0
2023-10-09 11:50:00,110.2,110.28,110.18,110.25,12215.0,106.1539,106.2309,106.1346,106.202,12215.0
2023-10-09 11:55:00,110.25,110.58,110.24,110.57,105454.0,106.202,106.5199,106.1924,106.5103,105454.0
2023-10-09 12:00:00,110.58,110.67,110.51,110.52,39290.0,106.5199,106.6066,106.4525,106.4621,39290.0
2023-10-09 12:05:00,110.52,110.75,110.5,110.7,11992.0,106.4621,106.6837,106.4429,106.6355,11992.0
2023-10-09 12:10:00,110.69,110.72,110.6,110.64,6520.0,106.6259,106.6548,106.5392,106.5777,6520.0
2023-10-09 12:15:00,110.63,110.66,110.57,110.6,8205.0,106.5681,106.597,106.5103,106.5392,8205.0
2023-10-09 12:20:00,110.6,110.77,110.58,110.68,18456.0,106.5392,106.7029,106.5199,106.6163,18456.0
2023-10-09 12:25:00,110.67,110.68,110.52,110.54,23083.0,106.6066,106.6163,106.4621,106.4814,23083.0
2023-10-09 12:30:00,110.52,110.62,110.52,110.56,15157.0,106.4621,106.5585,106.4621,106.5007,15157.0
2023-10-09 12:35:00,110.56,110.56,110.35,110.36,12468.0,106.5007,106.5007,106.2984,106.308,12468.0
2023-10-09 12:40:00,110.34,110.36,110.15,110.15,8045.0,106.2887,106.308,106.1057,106.1057,8045.0
2023-10-09 12:45:00,110.15,110.24,110.1,110.22,9291.0,106.1057,106.1924,106.0575,106.1731,9291.0
2023-10-09 12:50:00,110.24,110.35,110.22,110.25,13893.0,106.1924,106.2984,106.1731,106.202,13893.0
2023-10-09 12:55:00,110.24,110.27,110.08,110.24,12998.0,106.1924,106.2213,106.0383,106.1924,12998.0
2023-10-09 13:00:00,110.26,110.42,110.24,110.31,22588.0,106.2117,106.3658,106.1924,106.2598,22588.0
2023-10-09 13:05:00,110.33,110.37,110.28,110.36,7524.0,106.2791,106.3176,106.2309,106.308,7524.0
2023-10-09 13:10:00,110.38,110.39,110.3,110.34,7334.0,106.3273,106.3369,106.2502,106.2887,7334.0
2023-10-09 13:15:00,110.34,110.43,110.31,110.43,21652.0,106.2887,106.3754,106.2598,106.3754,21652.0
2023-10-09 13:20:00,110.44,110.44,110.34,110.41,11608.0,106.3851,106.3851,106.2887,106.3562,11608.0
2023-10-09 13:25:00,110.42,110.67,110.42,110.67,12357.0,106.3658,106.6066,106.3658,106.6066,12357.0
2023-10-09 13:30:00,110.72,110.96,110.69,110.96,16713.0,106.6548,106.886,106.6259,106.886,16713.0
2023-10-09 13:35:00,110.95,111.13,110.89,111.13,30924.0,106.8763,107.0497,106.8185,107.0497,30924.0
2023-10-09 13:40:00,111.13,111.41,111.1,111.41,26258.0,107.0497,107.3195,107.0208,107.3195,26258.0
2023-10-09 13:45:00,111.44,111.58,111.34,111.49,37003.0,107.3483,107.4832,107.252,107.3965,37003.0
2023-10-09 13:50:00,111.5,111.51,111.37,111.38,51832.0,107.4061,107.4158,107.2809,107.2906,51832.0
2023-10-09 13:55:00,111.39,111.48,111.3,111.48,73128.0,107.3002,107.3869,107.2135,107.3869,73128.0
2023-10-09 14:00:00,111.48,111.54,111.34,111.5,61951.0,107.3869,107.4447,107.252,107.4061,61951.0
2023-10-09 14:05:00,111.5,111.82,111.48,111.77,46889.0,107.4061,107.7144,107.3869,107.6662,46889.0
2023-10-09 14:10:00,111.75,111.76,111.6,111.64,25240.0,107.647,107.6566,107.5025,107.541,25240.0
2023-10-09 14:15:00,111.65,111.71,111.57,111.58,22538.0,107.5506,107.6084,107.4736,107.4832,22538.0
2023-10-09 14:20:00,111.59,111.63,111.53,111.53,13719.0,107.4928,107.5314,107.435,107.435,13719.0
2023-10-09 14:25:00,111.52,111.52,111.38,111.38,59537.0,107.4254,107.4254,107.2906,107.2906,59537.0
2023-10-09 14:30:00,111.39,111.4,111.3,111.32,15066.0,107.3002,107.3098,107.2135,107.2328,15066.0
2023-10-09 14:35:00,111.32,111.56,111.31,111.56,42903.0,107.2328,107.4639,107.2231,107.4639,42903.0
2023-10-09 14:40:00,111.57,111.81,111.56,111.72,17947.0,107.4736,107.7048,107.4639,107.6181,17947.0
2023-10-09 14:45:00,111.73,111.79,111.67,111.76,18182.0,107.6277,107.6855,107.5699,107.6566,18182.0
2023-10-09 14:50:00,111.76,111.81,111.7,111.8,20939.0,107.6566,107.7048,107.5988,107.6951,20939.0
2023-10-09 14:55:00,111.79,111.9,111.75,111.75,25317.0,107.6855,107.7915,107.647,107.647,25317.0
2023-10-09 15:00:00,111.73,111.86,111.6,111.82,28509.0,107.6277,107.7529,107.5025,107.7144,28509.0
2023-10-09 15:05:00,111.82,111.93,111.81,111.92,23371.0,107.7144,107.8204,107.7048,107.8107,23371.0
2023-10-09 15:10:00,111.92,111.98,111.79,111.87,57242.0,107.8107,107.8685,107.6855,107.7626,57242.0
2023-10-09 15:15:00,111.85,111.87,111.7,111.75,25726.0,107.7433,107.7626,107.5988,107.647,25726.0
2023-10-09 15:20:00,111.73,111.92,111.71,111.87,26686.0,107.6277,107.8107,107.6084,107.7626,26686.0
2023-10-09 15:25:00,111.88,111.9,111.77,111.83,35483.0,107.7722,107.7915,107.6662,107.724,35483.0
2023-10-09 15:30:00,111.83,111.84,111.63,111.63,23675.0,107.724,107.7337,107.5314,107.5314,23675.0
2023-10-09 15:35:00,111.63,111.75,111.6,111.71,27997.0,107.5314,107.647,107.5025,107.6084,27997.0
2023-10-09 15:40:00,111.7,111.76,111.7,111.72,37853.0,107.5988,107.6566,107.5988,107.6181,37853.0
2023-10-09 15:45:00,111.72,111.75,111.62,111.68,44786.0,107.6181,107.647,107.5217,107.5795,44786.0
2023-10-09 15:50:00,111.67,111.88,111.63,111.79,90985.0,107.5699,107.7722,107.5314,107.6855,90985.0
2023-10-09 15:55:00,111.8,111.96,111.74,111.79,265661.0,107.6951,107.8493,107.6373,107.6855,265661.0
2023-10-10 09:30:00,111.49,111.52,110.56,110.72,294134.0,107.3965,107.4254,106.5007,106.6548,294134.0
2023-10-10 09:35:00,110.72,110.84,110.42,110.84,33682.0,106.6548,106.7704,106.3658,106.7704,33682.0
2023-10-10 09:40:00,110.84,111.23,110.74,110.79,79384.0,106.7704,107.1461,106.6741,106.7222,79384.0
2023-10-10 09:45:00,110.79,111.36,110.71,111.26,36820.0,106.7222,107.2713,106.6452,107.175,36820.0
2023-10-10 09:50:00,111.31,111.58,111.27,111.45,30253.0,107.2231,107.4832,107.1846,107.358,30253.0
2023-10-10 09:55:00,111.44,111.57,111.37,111.57,20280.0,107.3483,107.4736,107.2809,107.4736,20280.0
2023-10-10 10:00:00,111.56,111.75,111.52,111.53,56936.0,107.4639,107.647,107.4254,107.435,56936.0
2023-10-10 10:05:00,111.54,111.62,111.45,111.58,60829.0,107.4447,107.5217,107.358,107.4832,60829.0
2023-10-10 10:10:00,111.56,111.77,111.51,111.75,27291.0,107.4639,107.6662,107.4158,107.647,27291.0
2023-10-10 10:15:00,111.75,112.04,111.75,112.03,71580.0,107.647,107.9263,107.647,107.9167,71580.0
2023-10-10 10:20:00,112.02,112.02,111.82,111.89,98849.0,107.9071,107.9071,107.7144,107.7818,98849.0
2023-10-10 10:25:00,111.93,112.01,111.78,111.97,43937.0,107.8204,107.8974,107.6759,107.8589,43937.0
2023-10-10 10:30:00,111.95,112.03,111.87,111.98,42052.0,107.8396,107.9167,107.7626,107.8685,42052.0
2023-10-10 10:35:00,111.98,112.14,111.98,112.02,45940.0,107.8685,108.0226,107.8685,107.9071,45940.0
2023-10-10 10:40:00,112.02,112.16,111.99,112.08,88806.0,107.9071,108.0419,107.8782,107.9649,88806.0
2023-10-10 10:45:00,112.1,112.11,111.88,112.02,34613.0,107.9841,107.9937,107.7722,107.9071,34613.0
2023-10-10 10:50:00,112.02,112.1,111.98,112.02,54203.0,107.9071,107.9841,107.8685,107.9071,54203.0
2023-10-10 10:55:00,112.0,112.1,111.95,112.03,25326.0,107.8878,107.9841,107.8396,107.9167,25326.0
2023-10-10 11:00:00,112.02,112.16,111.97,112.13,39796.0,107.9071,108.0419,107.8589,108.013,39796.0
2023-10-10 11:05:00,112.14,112.29,111.94,111.94,53169.0,108.0226,108.1671,107.83,107.83,53169.0
2023-10-10 11:10:00,111.99,112.16,111.85,112.16,29294.0,107.8782,108.0419,107.7433,108.0419,29294.0
2023-10-10 11:15:00,112.15,112.47,112.15,112.44,65260.0,108.0323,108.3405,108.0323,108.3116,65260.0
2023-10-10 11:20:00,112.46,112.59,112.4,112.56,24221.0,108.3309,108.4561,108.2731,108.4272,24221.0
2023-10-10 11:25:00,112.56,112.7,112.52,112.61,26288.0,108.4272,108.5621,108.3887,108.4754,26288.0
2023-10-10 11:30:00,112.63,112.77,112.56,112.69,33699.0,108.4947,108.6295,108.4272,108.5525,33699.0
2023-10-10 11:35:00,112.69,112.8,112.66,112.71,34939.0,108.5525,108.6584,108.5236,108.5717,34939.0
2023-10-10 11:40:00,112.71,112.78,112.66,112.72,36749.0,108.5717,108.6391,108.5236,108.5814,36749.0
2023-10-10 11:45:00,112.71,112.78,112.68,112.76,61605.0,108.5717,108.6391,108.5428,108.6199,61605.0
2023-10-10 11:50:00,112.77,112.85,112.74,112.82,31974.0,108.6295,108.7066,108.6006,108.6777,31974.0
2023-10-10 11:55:00,112.83,112.98,112.81,112.92,44318.0,108.6873,108.8318,108.668,108.774,44318.0
2023-10-10 12:00:00,112.93,112.95,112.77,112.77,22144.0,108.7836,108.8029,108.6295,108.6295,22144.0
2023-10-10 12:05:00,112.75,112.8,112.63,112.66,14149.0,108.6103,108.6584,108.4947,108.5236,14149.0
2023-10-10 12:10:00,112.64,112.73,112.56,112.7,14269.0,108.5043,108.591,108.4272,108.5621,14269.0
2023-10-10 12:15:00,112.69,112.75,112.66,112.68,18422.0,108.5525,108.6103,108.5236,108.5428,18422.0
2023-10-10 12:20:00,112.68,112.72,112.51,112.56,11369.0,108.5428,108.5814,108.3791,108.4272,11369.0
2023-10-10 12:25:00,112.55,112.63,112.55,112.6,14940.0,108.4176,108.4947,108.4176,108.4658,14940.0
2023-10-10 12:30:00,112.59,112.62,112.46,112.57,15602.0,108.4561,108.485,108.3309,108.4369,15602.0
2023-10-10 12:35:00,112.57,112.67,112.55,112.63,11334.0,108.4369,108.5332,108.4176,108.4947,11334.0
2023-10-10 12:40:00,112.66,112.67,112.56,112.65,10310.0,108.5236,108.5332,108.4272,108.5139,10310.0
2023-10-10 12:45:00,112.65,112.78,112.63,112.73,12752.0,108.5139,108.6391,108.4947,108.591,12752.0
2023-10-10 12:50:00,112.73,112.98,112.72,112.96,20315.0,108.591,108.8318,108.5814,108.8125,20315.0
2023-10-10 12:55:00,112.97,112.99,112.88,112.97,15580.0,108.8222,108.8414,108.7355,108.8222,15580.0
2023-10-10 13:00:00,112.97,112.97,112.36,112.36,66403.0,108.8222,108.8222,108.2346,108.2346,66403.0
2023-10-10 13:05:00,112.35,112.41,112.14,112.25,62267.0,108.2249,108.2827,108.0226,108.1286,62267.0
2023-10-10 13:10:00,112.24,112.33,111.97,112.06,29915.0,108.119,108.2057,107.8589,107.9456,29915.0
2023-10-10 13:15:00,112.03,112.12,111.93,112.08,20173.0,107.9167,108.0034,107.8204,107.9649,20173.0
2023-10-10 13:20:00,112.07,112.16,111.92,111.97,18282.0,107.9552,108.0419,107.8107,107.8589,18282.0
2023-10-10 13:25:00,111.99,111.99,111.83,111.98,19494.0,107.8782,107.8782,107.724,107.8685,19494.0
2023-10-10 13:30:00,111.96,112.05,111.86,111.9,27802.0,107.8493,107.936,107.7529,107.7915,27802.0
2023-10-10 13:35:00,111.92,111.96,111.76,111.81,16976.0,107.8107,107.8493,107.6566,107.7048,16976.0
2023-10-10 13:40:00,111.83,111.98,111.79,111.97,23153.0,107.724,107.8685,107.6855,107.8589,23153.0
2023-10-10 13:45:00,111.95,112.03,111.91,111.98,46700.0,107.8396,107.9167,107.8011,107.8685,46700.0
2023-10-10 13:50:00,112.0,112.05,111.76,111.94,21915.0,107.8878,107.936,107.6566,107.83,21915.0
2023-10-10 13:55:00,111.96,112.09,111.96,112.02,13554.0,107.8493,107.9745,107.8493,107.9071,13554.0
2023-10-10 14:00:00,112.02,112.13,111.93,112.07,30310.0,107.9071,108.013,107.8204,107.9552,30310.0
2023-10-10 14:05:00,112.07,112.07,111.87,111.89,29172.0,107.9552,107.9552,107.7626,107.7818,29172.0
2023-10-10 14:10:00,111.88,112.04,111.85,111.86,17606.0,107.7722,107.9263,107.7433,107.7529,17606.0
2023-10-10 14:15:00,111.85,112.07,111.8,112.07,30809.0,107.7433,107.9552,107.6951,107.9552,30809.0
2023-10-10 14:20:00,112.06,112.18,112.01,112.06,16569.0,107.9456,108.0612,107.8974,107.9456,16569.0
2023-10-10 14:25:00,112.04,112.19,111.92,112.04,17960.0,107.9263,108.0708,107.8107,107.9263,17960.0
2023-10-10 14:30:00,112.04,112.18,111.99,112.17,14627.0,107.9263,108.0612,107.8782,108.0515,14627.0
2023-10-10 14:35:00,112.19,112.23,112.01,112.14,24495.0,108.0708,108.1093,107.8974,108.0226,24495.0
2023-10-10 14:40:00,112.13,112.26,112.07,112.25,17881.0,108.013,108.1382,107.9552,108.1286,17881.0
2023-10-10 14:45:00,112.23,112.42,112.23,112.25,29418.0,108.1093,108.2924,108.1093,108.1286,29418.0
2023-10-10 14:50:00,112.22,112.25,112.0,112.0,43900.0,108.0997,108.1286,107.8878,107.8878,43900.0
2023-10-10 14:55:00,111.99,112.04,111.87,112.02,36562.0,107.8782,107.9263,107.7626,107.9071,36562.0
2023-10-10 15:00:00,112.04,112.24,111.95,112.22,32412.0,107.9263,108.119,107.8396,108.0997,32412.0
2023-10-10 15:05:00,112.21,112.36,112.17,112.34,22882.0,108.0901,108.2346,108.0515,108.2153,22882.0
2023-10-10 15:10:00,112.33,112.33,112.1,112.17,61057.0,108.2057,108.2057,107.9841,108.0515,61057.0
2023-10-10 15:15:00,112.16,112.21,112.07,112.12,60595.0,108.0419,108.0901,107.9552,108.0034,60595.0
2023-10-10 15:20:00,112.12,112.12,112.02,112.11,33127.0,108.0034,108.0034,107.9071,107.9937,33127.0
2023-10-10 15:25:00,112.1,112.14,112.02,112.05,28577.0,107.9841,108.0226,107.9071,107.936,28577.0
2023-10-10 15:30:00,112.03,112.16,112.03,112.15,24162.0,107.9167,108.0419,107.9167,108.0323,24162.0
2023-10-10 15:35:00,112.14,112.21,112.05,112.11,52913.0,108.0226,108.0901,107.936,107.9937,52913.0
2023-10-10 15:40:00,112.1,112.21,112.1,112.2,43975.0,107.9841,108.0901,107.9841,108.0804,43975.0
2023-10-10 15:45:00,112.21,112.34,112.16,112.33,66357.0,108.0901,108.2153,108.0419,108.2057,66357.0
2023-10-10 15:50:00,112.33,112.39,112.18,112.25,105686.0,108.2057,108.2635,108.0612,108.1286,105686.0
2023-10-10 15:55:00,112.25,112.39,112.16,112.32,301056.0,108.1286,108.2635,108.0419,108.196,301056.0
2023-10-11 09:30:00,112.36,112.64,111.88,111.88,156516.0,108.2346,108.5043,107.7722,107.7722,156516.0
2023-10-11 09:35:00,111.88,112.07,110.69,111.0,199755.0,107.7722,107.9552,106.6259,106.9245,199755.0
2023-10-11 09:40:00,111.03,111.19,110.82,111.09,76456.0,106.9534,107.1075,106.7511,107.0112,76456.0
2023-10-11 09:45:00,111.11,111.25,110.77,111.03,102562.0,107.0305,107.1653,106.7029,106.9534,102562.0
2023-10-11 09:50:00,111.04,111.05,110.43,110.46,84095.0,106.963,106.9727,106.3754,106.4043,84095.0
2023-10-11 09:55:00,110.49,110.72,110.18,110.66,144074.0,106.4332,106.6548,106.1346,106.597,144074.0
2023-10-11 10:00:00,110.67,110.84,110.51,110.57,114118.0,106.6066,106.7704,106.4525,106.5103,114118.0
2023-10-11 10:05:00,110.58,110.6,110.07,110.14,79479.0,106.5199,106.5392,106.0287,106.0961,79479.0
2023-10-11 10:10:00,110.14,110.28,109.8,109.83,101770.0,106.0961,106.2309,105.7686,105.7975,101770.0
2023-10-11 10:15:00,109.83,109.96,109.7,109.81,123988.0,105.7975,105.9227,105.6722,105.7782,123988.0
2023-10-11 10:20:00,109.8,109.92,109.62,109.66,87595.0,105.7686,105.8842,105.5952,105.6337,87595.0
2023-10-11 10:25:00,109.66,110.03,109.58,110.03,70740.0,105.6337,105.9901,105.5566,105.9901,70740.0
2023-10-11 10:30:00,110.02,110.07,109.84,109.98,62298.0,105.9805,106.0287,105.8071,105.942,62298.0
2023-10-11 10:35:00,109.97,110.15,109.79,110.13,35726.0,105.9323,106.1057,105.7589,106.0864,35726.0
2023-10-11 10:40:00,110.15,110.43,110.15,110.43,46259.0,106.1057,106.3754,106.1057,106.3754,46259.0
2023-10-11 10:45:00,110.44,110.59,110.33,110.57,47857.0,106.3851,106.5296,106.2791,106.5103,47857.0
2023-10-11 10:50:00,110.57,110.92,110.57,110.88,37739.0,106.5103,106.8474,106.5103,106.8089,37739.0
2023-10-11 10:55:00,110.85,111.06,110.81,111.01,25670.0,106.78,106.9823,106.7415,106.9341,25670.0
2023-10-11 11:00:00,111.05,111.17,110.83,110.9,52773.0,106.9727,107.0883,106.7607,106.8282,52773.0
2023-10-11 11:05:00,110.91,110.98,110.83,110.85,54296.0,106.8378,106.9052,106.7607,106.78,54296.0
2023-10-11 11:10:00,110.84,110.91,110.64,110.73,54434.0,106.7704,106.8378,106.5777,106.6644,54434.0
2023-10-11 11:15:00,110.74,110.76,110.33,110.36,22050.0,106.6741,106.6933,106.2791,106.308,22050.0
2023-10-11 11:20:00,110.37,110.65,110.29,110.62,32639.0,106.3176,106.5874,106.2406,106.5585,32639.0
2023-10-11 11:25:00,110.63,110.78,110.62,110.75,22400.0,106.5681,106.7126,106.5585,106.6837,22400.0
2023-10-11 11:30:00,110.74,110.89,110.73,110.87,32282.0,106.6741,106.8185,106.6644,106.7993,32282.0
2023-10-11 11:35:00,110.89,110.93,110.85,110.92,27374.0,106.8185,106.8571,106.78,106.8474,27374.0
2023-10-11 11:40:00,110.92,110.93,110.69,110.7,26576.0,106.8474,106.8571,106.6259,106.6355,26576.0
2023-10-11 11:45:00,110.69,110.88,110.69,110.77,56120.0,106.6259,106.8089,106.6259,106.7029,56120.0
2023-10-11 11:50:00,110.78,111.03,110.78,110.96,14964.0,106.7126,106.9534,106.7126,106.886,14964.0
2023-10-11 11:55:00,110.96,110.97,110.88,110.92,13572.0,106.886,106.8956,106.8089,106.8474,13572.0
2023-10-11 12:00:00,110.91,110.91,110.71,110.74,36543.0,106.8378,106.8378,106.6452,106.6741,36543.0
2023-10-11 12:05:00,110.71,110.76,110.62,110.75,26692.0,106.6452,106.6933,106.5585,106.6837,26692.0
2023-10-11 12:10:00,110.74,110.76,110.64,110.64,24130.0,106.6741,106.6933,106.5777,106.5777,24130.0
2023-10-11 12:15:00,110.63,110.64,110.43,110.52,25727.0,106.5681,106.5777,106.3754,106.4621,25727.0
2023-10-11 12:20:00,110.51,110.6,110.48,110.56,25289.0,106.4525,106.5392,106.4236,106.5007,25289.0
2023-10-11 12:25:00,110.57,110.69,110.56,110.67,13815.0,106.5103,106.6259,106.5007,106.6066,13815.0
2023-10-11 12:30:00,110.67,110.76,110.64,110.68,15433.0,106.6066,106.6933,106.5777,106.6163,15433.0
2023-10-11 12:35:00,110.71,110.84,110.69,110.74,24453.0,106.6452,106.7704,106.6259,106.6741,24453.0
2023-10-11 12:40:00,110.75,110.77,110.61,110.65,24218.0,106.6837,106.7029,106.5488,106.5874,24218.0
2023-10-11 12:45:00,110.63,110.64,110.51,110.54,15239.0,106.5681,106.5777,106.4525,106.4814,15239.0
2023-10-11 12:50:00,110.55,110.58,110.31,110.38,16530.0,106.491,106.5199,106.2598,106.3273,16530.0
2023-10-11 12:55:00,110.41,110.6,110.35,110.58,18857.0,106.3562,106.5392,106.2984,106.5199,18857.0
2023-10-11 13:00:00,110.57,110.65,110.42,110.5,23075.0,106.5103,106.5874,106.3658,106.4429,23075.0
2023-10-11 13:05:00,110.52,110.55,110.46,110.46,10655.0,106.4621,106.491,106.4043,106.4043,10655.0
2023-10-11 13:10:00,110.46,110.57,110.46,110.54,12091.0,106.4043,106.5103,106.4043,106.4814,12091.0
2023-10-11 13:15:00,110.54,110.55,110.31,110.36,20124.0,106.4814,106.491,106.2598,106.308,20124.0
2023-10-11 13:20:00,110.35,110.59,110.33,110.57,18199.0,106.2984,106.5296,106.2791,106.5103,18199.0
2023-10-11 13:25:00,110.54,110.65,110.51,110.55,18644.0,106.4814,106.5874,106.4525,106.491,18644.0
2023-10-11 13:30:00,110.53,110.53,110.38,110.39,20983.0,106.4718,106.4718,106.3273,106.3369,20983.0
2023-10-11 13:35:00,110.39,110.39,110.17,110.17,25981.0,106.3369,106.3369,106.125,106.125,25981.0
2023-10-11 13:40:00,110.14,110.23,110.08,110.11,15246.0,106.0961,106.1828,106.0383,106.0672,15246.0
2023-10-11 13:45:00,110.11,110.18,110.07,110.13,17582.0,106.0672,106.1346,106.0287,106.0864,17582.0
2023-10-11 13:50:00,110.15,110.27,110.15,110.23,16549.0,106.1057,106.2213,106.1057,106.1828,16549.0
2023-10-11 13:55:00,110.23,110.31,110.2,110.25,22147.0,106.1828,106.2598,106.1539,106.202,22147.0
2023-10-11 14:00:00,110.26,110.44,110.13,110.15,28723.0,106.2117,106.3851,106.0864,106.1057,28723.0
2023-10-11 14:05:00,110.15,110.24,110.07,110.07,30450.0,106.1057,106.1924,106.0287,106.0287,30450.0
2023-10-11 14:10:00,110.07,110.23,110.04,110.08,20199.0,106.0287,106.1828,105.9998,106.0383,20199.0
2023-10-11 14:15:00,110.09,110.25,109.99,110.03,26176.0,106.0479,106.202,105.9516,105.9901,26176.0
2023-10-11 14:20:00,110.02,110.46,110.02,110.44,34928.0,105.9805,106.4043,105.9805,106.3851,34928.0
2023-10-11 14:25:00,110.45,110.51,110.32,110.33,14008.0,106.3947,106.4525,106.2695,106.2791,14008.0
2023-10-11 14:30:00,110.32,110.43,110.25,110.36,17554.0,106.2695,106.3754,106.202,106.308,17554.0
2023-10-11 14:35:00,110.37,110.47,110.36,110.36,13983.0,106.3176,106.414,106.308,106.308,13983.0
2023-10-11 14:40:00,110.39,110.48,110.35,110.45,17058.0,106.3369,106.4236,106.2984,106.3947,17058.0
2023-10-11 14:45:00,110.45,110.59,110.38,110.51,24132.0,106.3947,106.5296,106.3273,106.4525,24132.0
2023-10-11 14:50:00,110.51,110.57,110.41,110.54,28355.0,106.4525,106.5103,106.3562,106.4814,28355.0
2023-10-11 14:55:00,110.54,110.6,110.48,110.58,14813.0,106.4814,106.5392,106.4236,106.5199,14813.0
2023-10-11 15:00:00,110.58,110.7,110.55,110.67,16484.0,106.5199,106.6355,106.491,106.6066,16484.0
2023-10-11 15:05:00,110.65,110.65,110.51,110.62,15824.0,106.5874,106.5874,106.4525,106.5585,15824.0
2023-10-11 15:10:00,110.63,110.71,110.59,110.64,26345.0,106.5681,106.6452,106.5296,106.5777,26345.0
2023-10-11 15:15:00,110.64,110.64,110.51,110.59,16242.0,106.5777,106.5777,106.4525,106.5296,16242.0
2023-10-11 15:20:00,110.59,110.69,110.53,110.69,19367.0,106.5296,106.6259,106.4718,106.6259,19367.0
2023-10-11 15:25:00,110.69,110.84,110.63,110.78,27234.0,106.6259,106.7704,106.5681,106.7126,27234.0
2023-10-11 15:30:00,110.77,110.8,110.7,110.8,40544.0,106.7029,106.7318,106.6355,106.7318,40544.0
2023-10-11 15:35:00,110.79,110.9,110.7,110.88,44615.0,106.7222,106.8282,106.6355,106.8089,44615.0
2023-10-11 15:40:00,110.87,110.95,110.72,110.88,47144.0,106.7993,106.8763,106.6548,106.8089,47144.0
2023-10-11 15:45:00,110.89,110.96,110.79,110.8,51232.0,106.8185,106.886,106.7222,106.7318,51232.0
2023-10-11 15:50:00,110.79,110.99,110.74,110.95,126894.0,106.7222,106.9149,106.6741,106.8763,126894.0
2023-10-11 15:55:00,110.96,111.19,110.91,111.13,264635.0,106.886,107.1075,106.8378,107.0497,264635.0
2023-10-12 09:30:00,111.98,112.15,111.66,111.7,94483.0,107.8685,108.0323,107.5603,107.5988,94483.0
2023-10-12 09:35:00,111.78,112.19,111.42,111.47,37506.0,107.6759,108.0708,107.3291,107.3772,37506.0
2023-10-12 09:40:00,111.42,111.58,111.2,111.34,27256.0,107.3291,107.4832,107.1172,107.252,27256.0
2023-10-12 09:45:00,111.35,111.48,111.32,111.34,21051.0,107.2617,107.3869,107.2328,107.252,21051.0
2023-10-12 09:50:00,111.33,111.48,111.23,111.23,24700.0,107.2424,107.3869,107.1461,107.1461,24700.0
2023-10-12 09:55:00,111.23,111.59,111.23,111.53,30599.0,107.1461,107.4928,107.1461,107.435,30599.0
2023-10-12 10:00:00,111.5,111.8,111.49,111.79,23011.0,107.4061,107.6951,107.3965,107.6855,23011.0
2023-10-12 10:05:00,111.76,111.98,111.73,111.89,29242.0,107.6566,107.8685,107.6277,107.7818,29242.0
2023-10-12 10:10:00,111.89,112.18,111.88,111.95,53788.0,107.7818,108.0612,107.7722,107.8396,53788.0
2023-10-12 10:15:00,111.95,111.97,111.54,111.54,40956.0,107.8396,107.8589,107.4447,107.4447,40956.0
2023-10-12 10:20:00,111.58,111.61,111.4,111.41,37174.0,107.4832,107.5121,107.3098,107.3195,37174.0
2023-10-12 10:25:00,111.43,111.98,111.37,111.63,31117.0,107.3387,107.8685,107.2809,107.5314,31117.0
2023-10-12 10:30:00,111.66,111.84,111.64,111.84,16594.0,107.5603,107.7337,107.541,107.7337,16594.0
2023-10-12 10:35:00,111.84,111.95,111.64,111.74,21152.0,107.7337,107.8396,107.541,107.6373,21152.0
2023-10-12 10:40:00,111.8,111.9,111.68,111.7,29060.0,107.6951,107.7915,107.5795,107.5988,29060.0
2023-10-12 10:45:00,111.67,112.12,111.65,112.04,27253.0,107.5699,108.0034,107.5506,107.9263,27253.0
2023-10-12 10:50:00,112.06,112.16,112.0,112.1,34393.0,107.9456,108.0419,107.8878,107.9841,34393.0
2023-10-12 10:55:00,112.08,112.17,111.95,112.1,30416.0,107.9649,108.0515,107.8396,107.9841,30416.0
2023-10-12 11:00:00,112.08,112.08,111.77,111.88,22909.0,107.9649,107.9649,107.6662,107.7722,22909.0
2023-10-12 11:05:00,111.89,111.95,111.62,111.78,32333.0,107.7818,107.8396,107.5217,107.6759,32333.0
2023-10-12 11:10:00,111.78,111.87,111.75,111.86,10815.0,107.6759,107.7626,107.647,107.7529,10815.0
2023-10-12 11:15:00,111.88,111.99,111.84,111.95,15279.0,107.7722,107.8782,107.7337,107.8396,15279.0
2023-10-12 11:20:00,111.95,112.12,111.91,111.91,21384.0,107.8396,108.0034,107.8011,107.8011,21384.0
2023-10-12 11:25:00,111.93,111.93,111.67,111.67,37729.0,107.8204,107.8204,107.5699,107.5699,37729.0
2023-10-12 11:30:00,111.69,111.69,111.43,111.54,27108.0,107.5892,107.5892,107.3387,107.4447,27108.0
2023-10-12 11:35:00,111.54,111.54,111.28,111.47,19558.0,107.4447,107.4447,107.1942,107.3772,19558.0
2023-10-12 11:40:00,111.46,111.51,111.35,111.48,26810.0,107.3676,107.4158,107.2617,107.3869,26810.0
2023-10-12 11:45:00,111.48,111.56,111.42,111.44,36208.0,107.3869,107.4639,107.3291,107.3483,36208.0
2023-10-12 11:50:00,111.42,111.58,111.41,111.57,11957.0,107.3291,107.4832,107.3195,107.4736,11957.0
2023-10-12 11:55:00,111.57,111.84,111.57,111.82,25876.0,107.4736,107.7337,107.4736,107.7144,25876.0
2023-10-12 12:00:00,111.85,111.95,111.71,111.75,21851.0,107.7433,107.8396,107.6084,107.647,21851.0
2023-10-12 12:05:00,111.73,111.88,111.72,111.83,15250.0,107.6277,107.7722,107.6181,107.724,15250.0
2023-10-12 12:10:00,111.84,111.84,111.76,111.8,12961.0,107.7337,107.7337,107.6566,107.6951,12961.0
2023-10-12 12:15:00,111.79,111.99,111.77,111.96,33059.0,107.6855,107.8782,107.6662,107.8493,33059.0
2023-10-12 12:20:00,111.98,112.15,111.93,112.04,21399.0,107.8685,108.0323,107.8204,107.9263,21399.0
2023-10-12 12:25:00,112.04,112.11,111.93,112.09,19446.0,107.9263,107.9937,107.8204,107.9745,19446.0
2023-10-12 12:30:00,112.11,112.16,111.96,111.96,28909.0,107.9937,108.0419,107.8493,107.8493,28909.0
2023-10-12 12:35:00,111.98,112.07,111.95,112.06,13923.0,107.8685,107.9552,107.8396,107.9456,13923.0
2023-10-12 12:40:00,112.06,112.21,112.03,112.16,31160.0,107.9456,108.0901,107.9167,108.0419,31160.0
2023-10-12 12:45:00,112.16,112.16,111.96,112.0,17892.0,108.0419,108.0419,107.8493,107.8878,17892.0
2023-10-12 12:50:00,112.04,112.14,111.95,112.14,16840.0,107.9263,108.0226,107.8396,108.0226,16840.0
2023-10-12 12:55:00,112.14,112.19,112.04,112.17,20762.0,108.0226,108.0708,107.9263,108.0515,20762.0
2023-10-12 13:00:00,112.15,112.15,111.61,111.7,26017.0,108.0323,108.0323,107.5121,107.5988,26017.0
2023-10-12 13:05:00,111.65,111.69,111.4,111.51,21322.0,107.5506,107.5892,107.3098,107.4158,21322.0
2023-10-12 13:10:00,111.49,111.53,111.03,111.03,43136.0,107.3965,107.435,106.9534,106.9534,43136.0
2023-10-12 13:15:00,111.01,111.07,110.95,111.01,27894.0,106.9341,106.9919,106.8763,106.9341,27894.0
2023-10-12 13:20:00,111.07,111.2,111.05,111.11,29810.0,106.9919,107.1172,106.9727,107.0305,29810.0
2023-10-12 13:25:00,111.11,111.15,110.98,111.02,17628.0,107.0305,107.069,106.9052,106.9438,17628.0
2023-10-12 13:30:00,111.0,111.2,110.97,111.04,17839.0,106.9245,107.1172,106.8956,106.963,17839.0
2023-10-12 13:35:00,111.05,111.06,110.91,110.96,18753.0,106.9727,106.9823,106.8378,106.886,18753.0
2023-10-12 13:40:00,110.95,110.98,110.74,110.79,22538.0,106.8763,106.9052,106.6741,106.7222,22538.0
2023-10-12 13:45:00,110.79,111.0,110.79,110.92,26041.0,106.7222,106.9245,106.7222,106.8474,26041.0
2023-10-12 13:50:00,110.94,110.95,110.72,110.76,18056.0,106.8667,106.8763,106.6548,106.6933,18056.0
2023-10-12 13:55:00,110.77,110.95,110.77,110.88,30496.0,106.7029,106.8763,106.7029,106.8089,30496.0
2023-10-12 14:00:00,110.92,111.03,110.84,110.84,30362.0,106.8474,106.9534,106.7704,106.7704,30362.0
2023-10-12 14:05:00,110.83,110.9,110.56,110.56,39594.0,106.7607,106.8282,106.5007,106.5007,39594.0
2023-10-12 14:10:00,110.54,110.55,110.35,110.48,31009.0,106.4814,106.491,106.2984,106.4236,31009.0
2023-10-12 14:15:00,110.47,110.52,110.32,110.35,23408.0,106.414,106.4621,106.2695,106.2984,23408.0
2023-10-12 14:20:00,110.36,110.75,110.35,110.65,45976.0,106.308,106.6837,106.2984,106.5874,45976.0
2023-10-12 14:25:00,110.63,110.82,110.54,110.77,41305.0,106.5681,106.7511,106.4814,106.7029,41305.0
2023-10-12 14:30:00,110.76,110.94,110.72,110.91,25830.0,106.6933,106.8667,106.6548,106.8378,25830.0
2023-10-12 14:35:00,110.89,111.05,110.89,110.95,26309.0,106.8185,106.9727,106.8185,106.8763,26309.0
2023-10-12 14:40:00,110.94,111.18,110.89,111.14,18552.0,106.8667,107.0979,106.8185,107.0594,18552.0
2023-10-12 14:45:00,111.13,111.33,111.07,111.24,26282.0,107.0497,107.2424,106.9919,107.1557,26282.0
2023-10-12 14:50:00,111.21,111.21,111.02,111.07,18958.0,107.1268,107.1268,106.9438,106.9919,18958.0
2023-10-12 14:55:00,111.08,111.11,110.96,110.99,11627.0,107.0016,107.0305,106.886,106.9149,11627.0
2023-10-12 15:00:00,111.03,111.2,111.0,111.2,21533.0,106.9534,107.1172,106.9245,107.1172,21533.0
2023-10-12 15:05:00,111.2,111.2,111.05,111.17,18825.0,107.1172,107.1172,106.9727,107.0883,18825.0
2023-10-12 15:10:00,111.17,111.22,111.04,111.2,21112.0,107.0883,107.1364,106.963,107.1172,21112.0
2023-10-12 15:15:00,111.17,111.3,111.06,111.27,36103.0,107.0883,107.2135,106.9823,107.1846,36103.0
2023-10-12 15:20:00,111.28,111.28,111.06,111.1,50774.0,107.1942,107.1942,106.9823,107.0208,50774.0
2023-10-12 15:25:00,111.11,111.12,110.96,111.02,45752.0,107.0305,107.0401,106.886,106.9438,45752.0
2023-10-12 15:30:00,111.02,111.28,111.01,111.19,72515.0,106.9438,107.1942,106.9341,107.1075,72515.0
2023-10-12 15:35:00,111.19,111.32,111.15,111.23,34842.0,107.1075,107.2328,107.069,107.1461,34842.0
2023-10-12 15:40:00,111.24,111.26,111.13,111.15,31919.0,107.1557,107.175,107.0497,107.069,31919.0
2023-10-12 15:45:00,111.15,111.25,111.14,111.24,41339.0,107.069,107.1653,107.0594,107.1557,41339.0
2023-10-12 15:50:00,111.24,111.43,111.22,111.4,109575.0,107.1557,107.3387,107.1364,107.3098,109575.0
2023-10-12 15:55:00,111.41,111.55,111.3,111.46,372516.0,107.3195,107.4543,107.2135,107.3676,372516.0
2023-10-13 09:30:00,111.72,111.87,111.19,111.38,103296.0,107.6181,107.7626,107.1075,107.2906,103296.0
2023-10-13 09:35:00,111.36,111.75,111.14,111.7,36519.0,107.2713,107.647,107.0594,107.5988,36519.0
2023-10-13 09:40:00,111.72,111.97,111.54,111.54,21614.0,107.6181,107.8589,107.4447,107.4447,21614.0
2023-10-13 09:45:00,111.56,111.56,111.15,111.4,35014.0,107.4639,107.4639,107.069,107.3098,35014.0
2023-10-13 09:50:00,111.42,111.44,110.95,110.98,22130.0,107.3291,107.3483,106.8763,106.9052,22130.0
2023-10-13 09:55:00,110.99,111.18,110.99,111.13,67398.0,106.9149,107.0979,106.9149,107.0497,67398.0
2023-10-13 10:00:00,111.08,111.08,110.52,110.61,37077.0,107.0016,107.0016,106.4621,106.5488,37077.0
2023-10-13 10:05:00,110.61,110.68,110.36,110.44,23405.0,106.5488,106.6163,106.308,106.3851,23405.0
2023-10-13 10:10:00,110.46,110.46,110.21,110.38,29073.0,106.4043,106.4043,106.1635,106.3273,29073.0
2023-10-13 10:15:00,110.41,110.48,110.12,110.17,37150.0,106.3562,106.4236,106.0768,106.125,37150.0
2023-10-13 10:20:00,110.19,110.35,109.96,110.03,38479.0,106.1442,106.2984,105.9227,105.9901,38479.0
2023-10-13 10:25:00,110.03,110.25,109.96,110.05,53787.0,105.9901,106.202,105.9227,106.0094,53787.0
2023-10-13 10:30:00,110.03,110.29,109.94,110.28,39857.0,105.9901,106.2406,105.9034,106.2309,39857.0
2023-10-13 10:35:00,110.26,110.29,110.0,110.01,21947.0,106.2117,106.2406,105.9612,105.9709,21947.0
2023-10-13 10:40:00,110.0,110.23,110.0,110.2,31197.0,105.9612,106.1828,105.9612,106.1539,31197.0
2023-10-13 10:45:00,110.21,110.27,110.08,110.12,32151.0,106.1635,106.2213,106.0383,106.0768,32151.0
2023-10-13 10:50:00,110.15,110.15,109.51,109.66,35442.0,106.1057,106.1057,105.4892,105.6337,35442.0
2023-10-13 10:55:00,109.66,109.67,109.47,109.51,38345.0,105.6337,105.6433,105.4507,105.4892,38345.0
2023-10-13 11:00:00,109.49,109.53,109.27,109.42,29800.0,105.4699,105.5085,105.258,105.4025,29800.0
2023-10-13 11:05:00,109.42,109.47,109.18,109.47,28468.0,105.4025,105.4507,105.1713,105.4507,28468.0
2023-10-13 11:10:00,109.48,109.67,109.48,109.58,46115.0,105.4603,105.6433,105.4603,105.5566,46115.0
2023-10-13 11:15:00,109.57,109.63,109.44,109.45,30495.0,105.547,105.6048,105.4218,105.4314,30495.0
2023-10-13 11:20:00,109.45,109.53,109.24,109.31,26907.0,105.4314,105.5085,105.2291,105.2966,26907.0
2023-10-13 11:25:00,109.31,109.5,109.3,109.5,17549.0,105.2966,105.4796,105.2869,105.4796,17549.0
2023-10-13 11:30:00,109.48,109.57,109.36,109.55,45403.0,105.4603,105.547,105.3447,105.5277,45403.0
2023-10-13 11:35:00,109.56,109.6,109.42,109.56,17944.0,105.5374,105.5759,105.4025,105.5374,17944.0
2023-10-13 11:40:00,109.58,109.6,109.38,109.45,30905.0,105.5566,105.5759,105.364,105.4314,30905.0
2023-10-13 11:45:00,109.45,109.51,109.32,109.36,22686.0,105.4314,105.4892,105.3062,105.3447,22686.0
2023-10-13 11:50:00,109.37,109.38,109.06,109.16,48919.0,105.3544,105.364,105.0557,105.1521,48919.0
2023-10-13 11:55:00,109.12,109.22,108.97,109.15,32979.0,105.1135,105.2099,104.969,105.1424,32979.0
2023-10-13 12:00:00,109.15,109.3,109.1,109.27,18874.0,105.1424,105.2869,105.0943,105.258,18874.0
2023-10-13 12:05:00,109.26,109.44,109.23,109.43,24928.0,105.2484,105.4218,105.2195,105.4121,24928.0
2023-10-13 12:10:00,109.43,109.55,109.4,109.51,22623.0,105.4121,105.5277,105.3833,105.4892,22623.0
2023-10-13 12:15:00,109.53,109.77,109.53,109.72,29491.0,105.5085,105.7397,105.5085,105.6915,29491.0
2023-10-13 12:20:00,109.72,109.9,109.72,109.84,26091.0,105.6915,105.8649,105.6915,105.8071,26091.0
2023-10-13 12:25:00,109.83,109.95,109.77,109.89,16842.0,105.7975,105.9131,105.7397,105.8553,16842.0
2023-10-13 12:30:00,109.9,109.98,109.85,109.94,18573.0,105.8649,105.942,105.8167,105.9034,18573.0
2023-10-13 12:35:00,109.95,109.95,109.59,109.62,14729.0,105.9131,105.9131,105.5663,105.5952,14729.0
2023-10-13 12:40:00,109.62,109.73,109.55,109.58,15889.0,105.5952,105.7011,105.5277,105.5566,15889.0
2023-10-13 12:45:00,109.57,109.59,109.41,109.41,17445.0,105.547,105.5663,105.3929,105.3929,17445.0
2023-10-13 12:50:00,109.4,109.48,109.24,109.36,14447.0,105.3833,105.4603,105.2291,105.3447,14447.0
2023-10-13 12:55:00,109.38,109.46,109.35,109.41,13423.0,105.364,105.441,105.3351,105.3929,13423.0
2023-10-13 13:00:00,109.41,109.45,109.32,109.37,20341.0,105.3929,105.4314,105.3062,105.3544,20341.0
2023-10-13 13:05:00,109.39,109.39,109.14,109.24,20492.0,105.3736,105.3736,105.1328,105.2291,20492.0
2023-10-13 13:10:00,109.27,109.33,109.04,109.06,20992.0,105.258,105.3158,105.0365,105.0557,20992.0
2023-10-13 13:15:00,109.08,109.22,109.03,109.12,18764.0,105.075,105.2099,105.0268,105.1135,18764.0
2023-10-13 13:20:00,109.14,109.22,109.04,109.11,25641.0,105.1328,105.2099,105.0365,105.1039,25641.0
2023-10-13 13:25:00,109.12,109.14,108.69,108.69,35127.0,105.1135,105.1328,104.6993,104.6993,35127.0
2023-10-13 13:30:00,108.66,108.8,108.54,108.75,40807.0,104.6704,104.8053,104.5548,104.7571,40807.0
2023-10-13 13:35:00,108.74,108.76,108.6,108.7,28551.0,104.7475,104.7667,104.6126,104.709,28551.0
2023-10-13 13:40:00,108.72,109.15,108.69,108.99,39324.0,104.7282,105.1424,104.6993,104.9883,39324.0
2023-10-13 13:45:00,109.01,109.05,108.94,109.01,30449.0,105.0076,105.0461,104.9401,105.0076,30449.0
2023-10-13 13:50:00,109.01,109.13,108.97,109.04,21092.0,105.0076,105.1232,104.969,105.0365,21092.0
2023-10-13 13:55:00,109.02,109.14,109.01,109.04,30513.0,105.0172,105.1328,105.0076,105.0365,30513.0
2023-10-13 14:00:00,109.04,109.14,108.97,109.08,35150.0,105.0365,105.1328,104.969,105.075,35150.0
2023-10-13 14:05:00,109.07,109.34,108.99,109.03,29618.0,105.0654,105.3255,104.9883,105.0268,29618.0
2023-10-13 14:10:00,109.02,109.13,108.98,109.0,19369.0,105.0172,105.1232,104.9787,104.9979,19369.0
2023-10-13 14:15:00,108.98,109.01,108.79,108.98,16919.0,104.9787,105.0076,104.7956,104.9787,16919.0
2023-10-13 14:20:00,108.97,109.0,108.77,108.79,16854.0,104.969,104.9979,104.7764,104.7956,16854.0
2023-10-13 14:25:00,108.79,108.92,108.74,108.9,12792.0,104.7956,104.9209,104.7475,104.9016,12792.0
2023-10-13 14:30:00,108.89,109.07,108.89,109.03,45861.0,104.892,105.0654,104.892,105.0268,45861.0
2023-10-13 14:35:00,109.01,109.03,108.77,108.87,31172.0,105.0076,105.0268,104.7764,104.8727,31172.0
2023-10-13 14:40:00,108.86,108.92,108.78,108.79,18773.0,104.8631,104.9209,104.786,104.7956,18773.0
2023-10-13 14:45:00,108.81,108.9,108.73,108.82,18206.0,104.8149,104.9016,104.7379,104.8245,18206.0
2023-10-13 14:50:00,108.79,108.88,108.78,108.87,23151.0,104.7956,104.8823,104.786,104.8727,23151.0
2023-10-13 14:55:00,108.84,108.87,108.7,108.82,25982.0,104.8438,104.8727,104.709,104.8245,25982.0
2023-10-13 15:00:00,108.8,108.94,108.73,108.79,18985.0,104.8053,104.9401,104.7379,104.7956,18985.0
2023-10-13 15:05:00,108.77,108.8,108.56,108.73,25725.0,104.7764,104.8053,104.5741,104.7379,25725.0
2023-10-13 15:10:00,108.71,108.99,108.68,108.87,31202.0,104.7186,104.9883,104.6897,104.8727,31202.0
2023-10-13 15:15:00,108.86,108.89,108.74,108.76,38813.0,104.8631,104.892,104.7475,104.7667,38813.0
2023-10-13 15:20:00,108.77,108.79,108.64,108.76,41294.0,104.7764,104.7956,104.6512,104.7667,41294.0
2023-10-13 15:25:00,108.79,108.83,108.65,108.69,27281.0,104.7956,104.8342,104.6608,104.6993,27281.0
2023-10-13 15:30:00,108.68,108.79,108.66,108.67,37173.0,104.6897,104.7956,104.6704,104.6801,37173.0
2023-10-13 15:35:00,108.67,108.76,108.64,108.71,48062.0,104.6801,104.7667,104.6512,104.7186,48062.0
2023-10-13 15:40:00,108.71,108.79,108.6,108.65,60417.0,104.7186,104.7956,104.6126,104.6608,60417.0
2023-10-13 15:45:00,108.66,108.87,108.66,108.86,56129.0,104.6704,104.8727,104.6704,104.8631,56129.0
2023-10-13 15:50:00,108.87,108.87,108.58,108.76,150734.0,104.8727,104.8727,104.5934,104.7667,150734.0
2023-10-13 15:55:00,108.76,108.78,108.59,108.66,317935.0,104.7667,104.786,104.603,104.6704,317935.0
2023-10-16 09:30:00,109.09,109.95,108.95,109.86,114710.0,105.0846,105.9131,104.9498,105.8264,114710.0
2023-10-16 09:35:00,109.91,109.95,109.54,109.64,22645.0,105.8745,105.9131,105.5181,105.6144,22645.0
2023-10-16 09:40:00,109.62,109.8,109.4,109.61,92481.0,105.5952,105.7686,105.3833,105.5855,92481.0
2023-10-16 09:45:00,109.62,109.75,109.57,109.59,45745.0,105.5952,105.7204,105.547,105.5663,45745.0
2023-10-16 09:50:00,109.6,110.09,109.57,109.9,39282.0,105.5759,106.0479,105.547,105.8649,39282.0
2023-10-16 09:55:00,109.93,110.23,109.86,110.15,41990.0,105.8938,106.1828,105.8264,106.1057,41990.0
2023-10-16 10:00:00,110.13,110.23,110.01,110.16,44730.0,106.0864,106.1828,105.9709,106.1153,44730.0
2023-10-16 10:05:00,110.14,110.15,109.89,110.09,44299.0,106.0961,106.1057,105.8553,106.0479,44299.0
2023-10-16 10:10:00,110.1,110.33,110.08,110.17,58062.0,106.0575,106.2791,106.0383,106.125,58062.0
2023-10-16 10:15:00,110.2,110.21,110.1,110.11,36581.0,106.1539,106.1635,106.0575,106.0672,36581.0
2023-10-16 10:20:00,110.12,110.41,110.12,110.41,49217.0,106.0768,106.3562,106.0768,106.3562,49217.0
2023-10-16 10:25:00,110.43,110.58,110.33,110.57,38195.0,106.3754,106.5199,106.2791,106.5103,38195.0
2023-10-16 10:30:00,110.59,110.81,110.53,110.59,59585.0,106.5296,106.7415,106.4718,106.5296,59585.0
2023-10-16 10:35:00,110.61,110.96,110.53,110.85,27585.0,106.5488,106.886,106.4718,106.78,27585.0
2023-10-16 10:40:00,110.88,110.9,110.73,110.84,36051.0,106.8089,106.8282,106.6644,106.7704,36051.0
2023-10-16 10:45:00,110.85,110.85,110.66,110.67,21783.0,106.78,106.78,106.597,106.6066,21783.0
2023-10-16 10:50:00,110.7,110.74,110.63,110.68,24334.0,106.6355,106.6741,106.5681,106.6163,24334.0
2023-10-16 10:55:00,110.7,110.95,110.7,110.95,24635.0,106.6355,106.8763,106.6355,106.8763,24635.0
2023-10-16 11:00:00,110.97,111.08,110.77,110.81,38203.0,106.8956,107.0016,106.7029,106.7415,38203.0
2023-10-16 11:05:00,110.82,111.0,110.8,110.96,29227.0,106.7511,106.9245,106.7318,106.886,29227.0
2023-10-16 11:10:00,110.95,110.96,110.75,110.81,21080.0,106.8763,106.886,106.6837,106.7415,21080.0
2023-10-16 11:15:00,110.8,110.91,110.68,110.69,23668.0,106.7318,106.8378,106.6163,106.6259,23668.0
2023-10-16 11:20:00,110.68,110.74,110.64,110.72,16121.0,106.6163,106.6741,106.5777,106.6548,16121.0
2023-10-16 11:25:00,110.71,110.78,110.66,110.75,22156.0,106.6452,106.7126,106.597,106.6837,22156.0
2023-10-16 11:30:00,110.77,110.83,110.65,110.77,27392.0,106.7029,106.7607,106.5874,106.7029,27392.0
2023-10-16 11:35:00,110.78,110.79,110.54,110.56,15326.0,106.7126,106.7222,106.4814,106.5007,15326.0
2023-10-16 11:40:00,110.56,110.64,110.53,110.59,15178.0,106.5007,106.5777,106.4718,106.5296,15178.0
2023-10-16 11:45:00,110.59,110.64,110.48,110.61,17872.0,106.5296,106.5777,106.4236,106.5488,17872.0
2023-10-16 11:50:00,110.61,110.62,110.42,110.43,10479.0,106.5488,106.5585,106.3658,106.3754,10479.0
2023-10-16 11:55:00,110.44,110.48,110.38,110.43,14908.0,106.3851,106.4236,106.3273,106.3754,14908.0
2023-10-16 12:00:00,110.45,110.45,110.21,110.25,17981.0,106.3947,106.3947,106.1635,106.202,17981.0
2023-10-16 12:05:00,110.25,110.43,110.25,110.43,19025.0,106.202,106.3754,106.202,106.3754,19025.0
2023-10-16 12:10:00,110.43,110.43,110.19,110.25,36071.0,106.3754,106.3754,106.1442,106.202,36071.0
2023-10-16 12:15:00,110.26,110.34,110.24,110.32,30933.0,106.2117,106.2887,106.1924,106.2695,30933.0
2023-10-16 12:20:00,110.32,110.52,110.31,110.49,78218.0,106.2695,106.4621,106.2598,106.4332,78218.0
2023-10-16 12:25:00,110.48,110.54,110.39,110.43,27431.0,106.4236,106.4814,106.3369,106.3754,27431.0
2023-10-16 12:30:00,110.45,110.55,110.42,110.44,26190.0,106.3947,106.491,106.3658,106.3851,26190.0
2023-10-16 12:35:00,110.43,110.48,110.38,110.43,14681.0,106.3754,106.4236,106.3273,106.3754,14681.0
2023-10-16 12:40:00,110.44,110.5,110.43,110.47,20864.0,106.3851,106.4429,106.3754,106.414,20864.0
2023-10-16 12:45:00,110.47,110.56,110.4,110.41,25007.0,106.414,106.5007,106.3465,106.3562,25007.0
2023-10-16 12:50:00,110.43,110.47,110.38,110.45,24801.0,106.3754,106.414,106.3273,106.3947,24801.0
2023-10-16 12:55:00,110.46,110.52,110.3,110.52,20034.0,106.4043,106.4621,106.2502,106.4621,20034.0
2023-10-16 13:00:00,110.53,110.66,110.49,110.61,22710.0,106.4718,106.597,106.4332,106.5488,22710.0
2023-10-16 13:05:00,110.61,110.68,110.56,110.68,23025.0,106.5488,106.6163,106.5007,106.6163,23025.0
2023-10-16 13:10:00,110.68,110.8,110.67,110.68,17088.0,106.6163,106.7318,106.6066,106.6163,17088.0
2023-10-16 13:15:00,110.7,110.76,110.52,110.52,18165.0,106.6355,106.6933,106.4621,106.4621,18165.0
2023-10-16 13:20:00,110.51,110.51,110.05,110.14,32911.0,106.4525,106.4525,106.0094,106.0961,32911.0
2023-10-16 13:25:00,110.12,110.31,109.9,110.31,23883.0,106.0768,106.2598,105.8649,106.2598,23883.0
2023-10-16 13:30:00,110.31,110.42,110.24,110.36,15695.0,106.2598,106.3658,106.1924,106.308,15695.0
2023-10-16 13:35:00,110.35,110.46,110.35,110.42,26384.0,106.2984,106.4043,106.2984,106.3658,26384.0
2023-10-16 13:40:00,110.44,110.51,110.39,110.51,14223.0,106.3851,106.4525,106.3369,106.4525,14223.0
2023-10-16 13:45:00,110.5,110.59,110.48,110.59,12229.0,106.4429,106.5296,106.4236,106.5296,12229.0
2023-10-16 13:50:00,110.57,110.59,110.47,110.51,15480.0,106.5103,106.5296,106.414,106.4525,15480.0
2023-10-16 13:55:00,110.54,110.63,110.5,110.54,17091.0,106.4814,106.5681,106.4429,106.4814,17091.0
2023-10-16 14:00:00,110.53,110.55,110.41,110.49,13229.0,106.4718,106.491,106.3562,106.4332,13229.0
2023-10-16 14:05:00,110.5,110.62,110.46,110.61,13408.0,106.4429,106.5585,106.4043,106.5488,13408.0
2023-10-16 14:10:00,110.61,110.69,110.56,110.59,11956.0,106.5488,106.6259,106.5007,106.5296,11956.0
2023-10-16 14:15:00,110.57,110.65,110.51,110.61,14832.0,106.5103,106.5874,106.4525,106.5488,14832.0
2023-10-16 14:20:00,110.61,110.63,110.52,110.61,11315.0,106.5488,106.5681,106.4621,106.5488,11315.0
2023-10-16 14:25:00,110.59,110.66,110.42,110.42,26706.0,106.5296,106.597,106.3658,106.3658,26706.0
2023-10-16 14:30:00,110.45,110.48,110.33,110.43,16487.0,106.3947,106.4236,106.2791,106.3754,16487.0
2023-10-16 14:35:00,110.42,110.42,110.15,110.3,17209.0,106.3658,106.3658,106.1057,106.2502,17209.0
2023-10-16 14:40:00,110.3,110.35,110.23,110.35,14057.0,106.2502,106.2984,106.1828,106.2984,14057.0
2023-10-16 14:45:00,110.34,110.35,110.22,110.22,15233.0,106.2887,106.2984,106.1731,106.1731,15233.0
2023-10-16 14:50:00,110.25,110.37,110.21,110.36,18402.0,106.202,106.3176,106.1635,106.308,18402.0
2023-10-16 14:55:00,110.36,110.47,110.32,110.46,17762.0,106.308,106.414,106.2695,106.4043,17762.0
2023-10-16 15:00:00,110.48,110.49,110.24,110.37,15052.0,106.4236,106.4332,106.1924,106.3176,15052.0
2023-10-16 15:05:00,110.41,110.59,110.41,110.59,15895.0,106.3562,106.5296,106.3562,106.5296,15895.0
2023-10-16 15:10:00,110.6,110.62,110.43,110.46,32494.0,106.5392,106.5585,106.3754,106.4043,32494.0
2023-10-16 15:15:00,110.45,110.63,110.44,110.51,28660.0,106.3947,106.5681,106.3851,106.4525,28660.0
2023-10-16 15:20:00,110.53,110.65,110.53,110.59,20129.0,106.4718,106.5874,106.4718,106.5296,20129.0
2023-10-16 15:25:00,110.6,110.77,110.6,110.76,32254.0,106.5392,106.7029,106.5392,106.6933,32254.0
2023-10-16 15:30:00,110.76,110.82,110.68,110.69,55284.0,106.6933,106.7511,106.6163,106.6259,55284.0
2023-10-16 15:35:00,110.67,110.77,110.66,110.76,32086.0,106.6066,106.7029,106.597,106.6933,32086.0
2023-10-16 15:40:00,110.77,110.84,110.7,110.75,45339.0,106.7029,106.7704,106.6355,106.6837,45339.0
2023-10-16 15:45:00,110.73,110.73,110.49,110.53,52061.0,106.6644,106.6644,106.4332,106.4718,52061.0
2023-10-16 15:50:00,110.51,110.72,110.34,110.7,120818.0,106.4525,106.6548,106.2887,106.6355,120818.0
2023-10-16 15:55:00,110.68,110.69,110.32,110.51,403981.0,106.6163,106.6259,106.2695,106.4525,403981.0
2023-10-17 09:30:00,108.61,109.04,108.54,108.61,219450.0,104.6223,105.0365,104.5548,104.6223,219450.0
2023-10-17 09:35:00,108.62,108.68,108.02,108.37,135367.0,104.6319,104.6897,104.0539,104.3911,135367.0
2023-10-17 09:40:00,108.38,109.21,108.37,108.87,75244.0,104.4007,105.2002,104.3911,104.8727,75244.0
2023-10-17 09:45:00,108.86,108.97,108.62,108.84,35227.0,104.8631,104.969,104.6319,104.8438,35227.0
2023-10-17 09:50:00,108.81,108.98,108.7,108.84,39545.0,104.8149,104.9787,104.709,104.8438,39545.0
2023-10-17 09:55:00,108.89,109.11,108.86,108.91,82216.0,104.892,105.1039,104.8631,104.9112,82216.0
2023-10-17 10:00:00,108.91,108.91,108.33,108.34,92984.0,104.9112,104.9112,104.3525,104.3622,92984.0
2023-10-17 10:05:00,108.38,108.85,108.34,108.76,98209.0,104.4007,104.8534,104.3622,104.7667,98209.0
2023-10-17 10:10:00,108.77,109.12,108.77,108.99,38747.0,104.7764,105.1135,104.7764,104.9883,38747.0
2023-10-17 10:15:00,108.97,109.23,108.97,109.22,31275.0,104.969,105.2195,104.969,105.2099,31275.0
2023-10-17 10:20:00,109.22,109.69,109.05,109.64,50575.0,105.2099,105.6626,105.0461,105.6144,50575.0
2023-10-17 10:25:00,109.63,109.8,109.47,109.69,50088.0,105.6048,105.7686,105.4507,105.6626,50088.0
2023-10-17 10:30:00,109.75,109.8,109.56,109.8,27687.0,105.7204,105.7686,105.5374,105.7686,27687.0
2023-10-17 10:35:00,109.78,110.15,109.78,110.01,33062.0,105.7493,106.1057,105.7493,105.9709,33062.0
2023-10-17 10:40:00,110.01,110.07,109.78,109.86,32879.0,105.9709,106.0287,105.7493,105.8264,32879.0
2023-10-17 10:45:00,109.84,109.95,109.71,109.92,44421.0,105.8071,105.9131,105.6819,105.8842,44421.0
2023-10-17 10:50:00,109.94,109.98,109.8,109.86,16925.0,105.9034,105.942,105.7686,105.8264,16925.0
2023-10-17 10:55:00,109.9,110.07,109.9,110.04,23783.0,105.8649,106.0287,105.8649,105.9998,23783.0
2023-10-17 11:00:00,110.02,110.05,109.76,109.89,39766.0,105.9805,106.0094,105.73,105.8553,39766.0
2023-10-17 11:05:00,109.88,110.04,109.82,109.83,20768.0,105.8456,105.9998,105.7878,105.7975,20768.0
2023-10-17 11:10:00,109.89,110.07,109.88,110.05,27359.0,105.8553,106.0287,105.8456,106.0094,27359.0
2023-10-17 11:15:00,110.08,110.4,109.97,110.38,86906.0,106.0383,106.3465,105.9323,106.3273,86906.0
2023-10-17 11:20:00,110.41,110.45,110.3,110.44,32677.0,106.3562,106.3947,106.2502,106.3851,32677.0
2023-10-17 11:25:00,110.43,110.57,110.33,110.4,39656.0,106.3754,106.5103,106.2791,106.3465,39656.0
2023-10-17 11:30:00,110.43,110.8,110.43,110.8,36421.0,106.3754,106.7318,106.3754,106.7318,36421.0
2023-10-17 11:35:00,110.79,111.09,110.77,111.03,59048.0,106.7222,107.0112,106.7029,106.9534,59048.0
2023-10-17 11:40:00,111.03,111.16,110.95,111.11,41416.0,106.9534,107.0786,106.8763,107.0305,41416.0
2023-10-17 11:45:00,111.11,111.25,111.08,111.24,22571.0,107.0305,107.1653,107.0016,107.1557,22571.0
2023-10-17 11:50:00,111.25,111.28,111.02,111.15,30373.0,107.1653,107.1942,106.9438,107.069,30373.0
2023-10-17 11:55:00,111.16,111.41,111.06,111.41,34051.0,107.0786,107.3195,106.9823,107.3195,34051.0
2023-10-17 12:00:00,111.42,111.48,111.12,111.2,130708.0,107.3291,107.3869,107.0401,107.1172,130708.0
2023-10-17 12:05:00,111.2,111.31,111.15,111.3,20831.0,107.1172,107.2231,107.069,107.2135,20831.0
2023-10-17 12:10:00,111.31,111.48,111.24,111.42,23276.0,107.2231,107.3869,107.1557,107.3291,23276.0
2023-10-17 12:15:00,111.42,111.47,111.32,111.41,35891.0,107.3291,107.3772,107.2328,107.3195,35891.0
2023-10-17 12:20:00,111.42,111.55,111.37,111.45,21715.0,107.3291,107.4543,107.2809,107.358,21715.0
2023-10-17 12:25:00,111.45,111.53,111.36,111.49,26706.0,107.358,107.435,107.2713,107.3965,26706.0
2023-10-17 12:30:00,111.49,111.49,111.25,111.25,37469.0,107.3965,107.3965,107.1653,107.1653,37469.0
2023-10-17 12:35:00,111.24,111.27,111.18,111.2,22268.0,107.1557,107.1846,107.0979,107.1172,22268.0
2023-10-17 12:40:00,111.19,111.19,110.96,110.96,23140.0,107.1075,107.1075,106.886,106.886,23140.0
2023-10-17 12:45:00,110.94,110.96,110.72,110.84,23187.0,106.8667,106.886,106.6548,106.7704,23187.0
2023-10-17 12:50:00,110.83,110.99,110.81,110.93,17372.0,106.7607,106.9149,106.7415,106.8571,17372.0
2023-10-17 12:55:00,110.96,111.04,110.84,111.03,59556.0,106.886,106.963,106.7704,106.9534,59556.0
2023-10-17 13:00:00,111.02,111.12,110.97,111.09,45011.0,106.9438,107.0401,106.8956,107.0112,45011.0
2023-10-17 13:05:00,111.09,111.2,111.06,111.2,52879.0,107.0112,107.1172,106.9823,107.1172,52879.0
2023-10-17 13:10:00,111.2,111.39,111.17,111.33,13931.0,107.1172,107.3002,107.0883,107.2424,13931.0
2023-10-17 13:15:00,111.34,111.52,111.33,111.51,29101.0,107.252,107.4254,107.2424,107.4158,29101.0
2023-10-17 13:20:00,111.52,111.58,111.47,111.47,25551.0,107.4254,107.4832,107.3772,107.3772,25551.0
2023-10-17 13:25:00,111.48,111.75,111.46,111.73,42807.0,107.3869,107.647,107.3676,107.6277,42807.0
2023-10-17 13:30:00,111.71,111.72,111.32,111.49,30674.0,107.6084,107.6181,107.2328,107.3965,30674.0
2023-10-17 13:35:00,111.51,111.53,111.27,111.34,25866.0,107.4158,107.435,107.1846,107.252,25866.0
2023-10-17 13:40:00,111.33,111.42,111.21,111.32,23739.0,107.2424,107.3291,107.1268,107.2328,23739.0
2023-10-17 13:45:00,111.31,111.45,111.2,111.45,13579.0,107.2231,107.358,107.1172,107.358,13579.0
2023-10-17 13:50:00,111.43,111.45,111.05,111.1,20857.0,107.3387,107.358,106.9727,107.0208,20857.0
2023-10-17 13:55:00,111.05,111.21,110.97,111.04,16719.0,106.9727,107.1268,106.8956,106.963,16719.0
2023-10-17 14:00:00,111.05,111.11,110.92,111.11,32212.0,106.9727,107.0305,106.8474,107.0305,32212.0
2023-10-17 14:05:00,111.11,111.37,111.09,111.37,52207.0,107.0305,107.2809,107.0112,107.2809,52207.0
2023-10-17 14:10:00,111.36,111.54,111.27,111.49,163088.0,107.2713,107.4447,107.1846,107.3965,163088.0
2023-10-17 14:15:00,111.5,111.59,111.32,111.39,62731.0,107.4061,107.4928,107.2328,107.3002,62731.0
2023-10-17 14:20:00,111.4,111.59,111.36,111.56,67290.0,107.3098,107.4928,107.2713,107.4639,67290.0
2023-10-17 14:25:00,111.59,111.73,111.54,111.66,39055.0,107.4928,107.6277,107.4447,107.5603,39055.0
2023-10-17 14:30:00,111.66,111.74,111.6,111.7,31456.0,107.5603,107.6373,107.5025,107.5988,31456.0
2023-10-17 14:35:00,111.71,111.91,111.63,111.91,45197.0,107.6084,107.8011,107.5314,107.8011,45197.0
2023-10-17 14:40:00,111.89,112.01,111.8,111.92,76578.0,107.7818,107.8974,107.6951,107.8107,76578.0
2023-10-17 14:45:00,111.9,112.03,111.78,111.95,53700.0,107.7915,107.9167,107.6759,107.8396,53700.0
2023-10-17 14:50:00,111.94,111.96,111.63,111.69,77702.0,107.83,107.8493,107.5314,107.5892,77702.0
2023-10-17 14:55:00,111.68,111.8,111.58,111.7,79373.0,107.5795,107.6951,107.4832,107.5988,79373.0
2023-10-17 15:00:00,111.7,111.74,111.5,111.54,36453.0,107.5988,107.6373,107.4061,107.4447,36453.0
2023-10-17 15:05:00,111.55,111.81,111.43,111.74,122866.0,107.4543,107.7048,107.3387,107.6373,122866.0
2023-10-17 15:10:00,111.74,111.8,111.62,111.64,39230.0,107.6373,107.6951,107.5217,107.541,39230.0
2023-10-17 15:15:00,111.63,111.83,111.63,111.81,48809.0,107.5314,107.724,107.5314,107.7048,48809.0
2023-10-17 15:20:00,111.81,111.93,111.72,111.8,47320.0,107.7048,107.8204,107.6181,107.6951,47320.0
2023-10-17 15:25:00,111.8,111.89,111.77,111.84,76012.0,107.6951,107.7818,107.6662,107.7337,76012.0
2023-10-17 15:30:00,111.84,111.87,111.73,111.75,65887.0,107.7337,107.7626,107.6277,107.647,65887.0
2023-10-17 15:35:00,111.76,111.92,111.76,111.79,71791.0,107.6566,107.8107,107.6566,107.6855,71791.0
2023-10-17 15:40:00,111.8,111.88,111.71,111.8,77202.0,107.6951,107.7722,107.6084,107.6951,77202.0
2023-10-17 15:45:00,111.8,111.9,111.66,111.67,109135.0,107.6951,107.7915,107.5603,107.5699,109135.0
2023-10-17 15:50:00,111.64,111.98,111.63,111.89,237743.0,107.541,107.8685,107.5314,107.7818,237743.0
2023-10-17 15:55:00,111.9,112.27,111.88,112.21,325276.0,107.7915,108.1479,107.7722,108.0901,325276.0
2023-10-18 09:30:00,110.97,111.37,110.68,111.11,137780.0,106.8956,107.2809,106.6163,107.0305,137780.0
2023-10-18 09:35:00,111.02,111.25,110.44,110.89,39329.0,106.9438,107.1653,106.3851,106.8185,39329.0
2023-10-18 09:40:00,110.84,111.04,110.56,111.03,21335.0,106.7704,106.963,106.5007,106.9534,21335.0
2023-10-18 09:45:00,111.01,111.04,110.72,110.8,36847.0,106.9341,106.963,106.6548,106.7318,36847.0
2023-10-18 09:50:00,110.81,110.81,110.44,110.54,68657.0,106.7415,106.7415,106.3851,106.4814,68657.0
2023-10-18 09:55:00,110.53,110.57,110.18,110.42,32864.0,106.4718,106.5103,106.1346,106.3658,32864.0
2023-10-18 10:00:00,110.43,110.53,110.17,110.39,54052.0,106.3754,106.4718,106.125,106.3369,54052.0
2023-10-18 10:05:00,110.37,110.58,110.31,110.35,52709.0,106.3176,106.5199,106.2598,106.2984,52709.0
2023-10-18 10:10:00,110.37,110.42,110.13,110.22,46415.0,106.3176,106.3658,106.0864,106.1731,46415.0
2023-10-18 10:15:00,110.22,110.65,110.21,110.59,46426.0,106.1731,106.5874,106.1635,106.5296,46426.0
2023-10-18 10:20:00,110.6,110.92,110.6,110.81,42952.0,106.5392,106.8474,106.5392,106.7415,42952.0
2023-10-18 10:25:00,110.8,110.83,110.44,110.45,29082.0,106.7318,106.7607,106.3851,106.3947,29082.0
2023-10-18 10:30:00,110.44,110.55,110.16,110.19,37744.0,106.3851,106.491,106.1153,106.1442,37744.0
2023-10-18 10:35:00,110.2,110.28,110.03,110.14,29791.0,106.1539,106.2309,105.9901,106.0961,29791.0
2023-10-18 10:40:00,110.13,110.41,110.09,110.38,31024.0,106.0864,106.3562,106.0479,106.3273,31024.0
2023-10-18 10:45:00,110.37,110.58,110.37,110.5,43868.0,106.3176,106.5199,106.3176,106.4429,43868.0
2023-10-18 10:50:00,110.5,110.54,110.31,110.43,27730.0,106.4429,106.4814,106.2598,106.3754,27730.0
2023-10-18 10:55:00,110.44,110.68,110.43,110.58,33928.0,106.3851,106.6163,106.3754,106.5199,33928.0
2023-10-18 11:00:00,110.58,111.06,110.55,110.99,41677.0,106.5199,106.9823,106.491,106.9149,41677.0
2023-10-18 11:05:00,110.97,111.0,110.84,110.91,31925.0,106.8956,106.9245,106.7704,106.8378,31925.0
2023-10-18 11:10:00,110.94,111.36,110.91,111.32,49519.0,106.8667,107.2713,106.8378,107.2328,49519.0
2023-10-18 11:15:00,111.31,111.67,111.29,111.65,61689.0,107.2231,107.5699,107.2039,107.5506,61689.0
2023-10-18 11:20:00,111.63,111.7,111.55,111.64,29802.0,107.5314,107.5988,107.4543,107.541,29802.0
2023-10-18 11:25:00,111.62,111.91,111.48,111.54,66672.0,107.5217,107.8011,107.3869,107.4447,66672.0
2023-10-18 11:30:00,111.53,111.69,111.46,111.62,27487.0,107.435,107.5892,107.3676,107.5217,27487.0
2023-10-18 11:35:00,111.61,112.03,111.56,111.92,63026.0,107.5121,107.9167,107.4639,107.8107,63026.0
2023-10-18 11:40:00,111.93,112.02,111.64,111.68,29035.0,107.8204,107.9071,107.541,107.5795,29035.0
2023-10-18 11:45:00,111.69,111.74,111.45,111.53,26356.0,107.5892,107.6373,107.358,107.435,26356.0
2023-10-18 11:50:00,111.54,111.77,111.54,111.75,19866.0,107.4447,107.6662,107.4447,107.647,19866.0
2023-10-18 11:55:00,111.75,111.9,111.6,111.65,23289.0,107.647,107.7915,107.5025,107.5506,23289.0
2023-10-18 12:00:00,111.66,112.11,111.55,112.07,55856.0,107.5603,107.9937,107.4543,107.9552,55856.0
2023-10-18 12:05:00,112.07,112.08,111.75,111.83,39305.0,107.9552,107.9649,107.647,107.724,39305.0
2023-10-18 12:10:00,111.83,111.92,111.5,111.56,20927.0,107.724,107.8107,107.4061,107.4639,20927.0
2023-10-18 12:15:00,111.55,111.66,111.54,111.58,15432.0,107.4543,107.5603,107.4447,107.4832,15432.0
2023-10-18 12:20:00,111.59,111.63,111.36,111.36,23698.0,107.4928,107.5314,107.2713,107.2713,23698.0
2023-10-18 12:25:00,111.4,111.47,111.3,111.3,21666.0,107.3098,107.3772,107.2135,107.2135,21666.0
2023-10-18 12:30:00,111.3,111.35,111.22,111.22,17772.0,107.2135,107.2617,107.1364,107.1364,17772.0
2023-10-18 12:35:00,111.21,111.31,111.01,111.03,17138.0,107.1268,107.2231,106.9341,106.9534,17138.0
2023-10-18 12:40:00,111.03,111.25,111.03,111.22,20614.0,106.9534,107.1653,106.9534,107.1364,20614.0
2023-10-18 12:45:00,111.21,111.24,111.03,111.04,14867.0,107.1268,107.1557,106.9534,106.963,14867.0
2023-10-18 12:50:00,111.03,111.05,110.9,110.95,10278.0,106.9534,106.9727,106.8282,106.8763,10278.0
2023-10-18 12:55:00,110.98,111.01,110.92,110.92,198678.0,106.9052,106.9341,106.8474,106.8474,198678.0
2023-10-18 13:00:00,110.91,111.35,110.75,111.35,26152.0,106.8378,107.2617,106.6837,107.2617,26152.0
2023-10-18 13:05:00,111.36,111.41,111.23,111.35,79691.0,107.2713,107.3195,107.1461,107.2617,79691.0
2023-10-18 13:10:00,111.35,111.47,111.23,111.39,27656.0,107.2617,107.3772,107.1461,107.3002,27656.0
2023-10-18 13:15:00,111.41,111.56,111.25,111.29,30998.0,107.3195,107.4639,107.1653,107.2039,30998.0
2023-10-18 13:20:00,111.3,111.35,111.25,111.29,22560.0,107.2135,107.2617,107.1653,107.2039,22560.0
2023-10-18 13:25:00,111.3,111.35,111.2,111.22,15968.0,107.2135,107.2617,107.1172,107.1364,15968.0
2023-10-18 13:30:00,111.23,111.23,110.88,110.91,13835.0,107.1461,107.1461,106.8089,106.8378,13835.0
2023-10-18 13:35:00,110.91,110.91,110.58,110.64,29909.0,106.8378,106.8378,106.5199,106.5777,29909.0
2023-10-18 13:40:00,110.65,110.68,110.58,110.62,17751.0,106.5874,106.6163,106.5199,106.5585,17751.0
2023-10-18 13:45:00,110.61,110.76,110.45,110.76,31626.0,106.5488,106.6933,106.3947,106.6933,31626.0
2023-10-18 13:50:00,110.74,110.94,110.74,110.91,25934.0,106.6741,106.8667,106.6741,106.8378,25934.0
2023-10-18 13:55:00,110.9,111.28,110.88,111.25,37023.0,106.8282,107.1942,106.8089,107.1653,37023.0
2023-10-18 14:00:00,111.26,111.27,111.1,111.22,21617.0,107.175,107.1846,107.0208,107.1364,21617.0
2023-10-18 14:05:00,111.26,111.6,111.2,111.4,30960.0,107.175,107.5025,107.1172,107.3098,30960.0
2023-10-18 14:10:00,111.38,111.38,111.08,111.12,31198.0,107.2906,107.2906,107.0016,107.0401,31198.0
2023-10-18 14:15:00,111.11,111.11,110.81,110.84,27970.0,107.0305,107.0305,106.7415,106.7704,27970.0
2023-10-18 14:20:00,110.8,110.91,110.77,110.85,21954.0,106.7318,106.8378,106.7029,106.78,21954.0
2023-10-18 14:25:00,110.83,110.87,110.74,110.87,30690.0,106.7607,106.7993,106.6741,106.7993,30690.0
2023-10-18 14:30:00,110.86,111.1,110.79,110.92,26154.0,106.7896,107.0208,106.7222,106.8474,26154.0
2023-10-18 14:35:00,110.93,110.96,110.81,110.88,15739.0,106.8571,106.886,106.7415,106.8089,15739.0
2023-10-18 14:40:00,110.84,110.96,110.7,110.81,15610.0,106.7704,106.886,106.6355,106.7415,15610.0
2023-10-18 14:45:00,110.8,110.93,110.73,110.79,21255.0,106.7318,106.8571,106.6644,106.7222,21255.0
2023-10-18 14:50:00,110.8,110.81,110.63,110.75,17263.0,106.7318,106.7415,106.5681,106.6837,17263.0
2023-10-18 14:55:00,110.75,110.95,110.73,110.88,23574.0,106.6837,106.8763,106.6644,106.8089,23574.0
2023-10-18 15:00:00,110.87,110.9,110.7,110.82,115975.0,106.7993,106.8282,106.6355,106.7511,115975.0
2023-10-18 15:05:00,110.8,110.82,110.48,110.56,44581.0,106.7318,106.7511,106.4236,106.5007,44581.0
2023-10-18 15:10:00,110.56,110.63,110.31,110.33,50486.0,106.5007,106.5681,106.2598,106.2791,50486.0
2023-10-18 15:15:00,110.33,110.36,110.14,110.26,39099.0,106.2791,106.308,106.0961,106.2117,39099.0
2023-10-18 15:20:00,110.25,110.61,110.24,110.6,31876.0,106.202,106.5488,106.1924,106.5392,31876.0
2023-10-18 15:25:00,110.6,110.65,110.37,110.4,36809.0,106.5392,106.5874,106.3176,106.3465,36809.0
2023-10-18 15:30:00,110.42,110.46,110.25,110.43,51759.0,106.3658,106.4043,106.202,106.3754,51759.0
2023-10-18 15:35:00,110.44,110.68,110.37,110.51,51047.0,106.3851,106.6163,106.3176,106.4525,51047.0
2023-10-18 15:40:00,110.5,110.6,110.42,110.5,58527.0,106.4429,106.5392,106.3658,106.4429,58527.0
2023-10-18 15:45:00,110.49,110.49,110.17,110.27,82938.0,106.4332,106.4332,106.125,106.2213,82938.0
2023-10-18 15:50:00,110.28,110.7,110.27,110.67,149729.0,106.2309,106.6355,106.2213,106.6066,149729.0
2023-10-18 15:55:00,110.67,111.08,110.67,110.98,539475.0,106.6066,107.0016,106.6066,106.9052,539475.0
2023-10-19 09:30:00,112.29,114.4,112.24,113.65,493148.0,108.1671,110.1997,108.119,109.4772,493148.0
2023-10-19 09:35:00,113.66,113.87,113.0,113.31,185625.0,109.4868,109.6891,108.8511,109.1497,185625.0
2023-10-19 09:40:00,113.25,113.65,112.94,113.07,134479.0,109.0919,109.4772,108.7933,108.9185,134479.0
2023-10-19 09:45:00,113.1,113.3,112.54,112.87,206876.0,108.9474,109.1401,108.408,108.7258,206876.0
2023-10-19 09:50:00,112.85,113.28,112.81,113.23,73752.0,108.7066,109.1208,108.668,109.0726,73752.0
2023-10-19 09:55:00,113.22,113.4,112.57,112.66,138735.0,109.063,109.2364,108.4369,108.5236,138735.0
2023-10-19 10:00:00,112.66,112.96,112.53,112.73,50538.0,108.5236,108.8125,108.3983,108.591,50538.0
2023-10-19 10:05:00,112.73,113.1,112.72,112.9,38946.0,108.591,108.9474,108.5814,108.7547,38946.0
2023-10-19 10:10:00,112.92,113.57,112.91,113.52,71798.0,108.774,109.4001,108.7644,109.352,71798.0
2023-10-19 10:15:00,113.53,113.71,113.27,113.27,57084.0,109.3616,109.535,109.1112,109.1112,57084.0
2023-10-19 10:20:00,113.27,113.58,113.27,113.57,36776.0,109.1112,109.4098,109.1112,109.4001,36776.0
2023-10-19 10:25:00,113.54,113.57,112.93,113.0,85627.0,109.3712,109.4001,108.7836,108.8511,85627.0
2023-10-19 10:30:00,112.96,113.05,112.79,113.0,82310.0,108.8125,108.8992,108.6488,108.8511,82310.0
2023-10-19 10:35:00,113.02,113.29,112.94,112.99,66625.0,108.8703,109.1304,108.7933,108.8414,66625.0
2023-10-19 10:40:00,112.98,113.12,112.79,112.92,34368.0,108.8318,108.9667,108.6488,108.774,34368.0
2023-10-19 10:45:00,112.92,113.0,112.84,113.0,24608.0,108.774,108.8511,108.6969,108.8511,24608.0
2023-10-19 10:50:00,113.0,113.1,112.7,112.86,42537.0,108.8511,108.9474,108.5621,108.7162,42537.0
2023-10-19 10:55:00,112.86,113.0,112.78,112.83,29883.0,108.7162,108.8511,108.6391,108.6873,29883.0
2023-10-19 11:00:00,112.83,112.98,112.77,112.93,30187.0,108.6873,108.8318,108.6295,108.7836,30187.0
2023-10-19 11:05:00,112.96,113.03,112.77,112.88,39482.0,108.8125,108.88,108.6295,108.7355,39482.0
2023-10-19 11:10:00,112.89,112.89,112.64,112.64,42990.0,108.7451,108.7451,108.5043,108.5043,42990.0
2023-10-19 11:15:00,112.61,112.68,112.28,112.45,87584.0,108.4754,108.5428,108.1575,108.3213,87584.0
2023-10-19 11:20:00,112.44,112.45,112.14,112.45,37783.0,108.3116,108.3213,108.0226,108.3213,37783.0
2023-10-19 11:25:00,112.45,112.59,112.39,112.56,144378.0,108.3213,108.4561,108.2635,108.4272,144378.0
2023-10-19 11:30:00,112.54,112.59,112.34,112.4,31519.0,108.408,108.4561,108.2153,108.2731,31519.0
2023-10-19 11:35:00,112.39,112.5,112.29,112.29,42920.0,108.2635,108.3694,108.1671,108.1671,42920.0
2023-10-19 11:40:00,112.28,112.43,112.24,112.42,46803.0,108.1575,108.302,108.119,108.2924,46803.0
2023-10-19 11:45:00,112.41,112.5,112.34,112.43,41512.0,108.2827,108.3694,108.2153,108.302,41512.0
2023-10-19 11:50:00,112.41,112.5,112.26,112.28,32286.0,108.2827,108.3694,108.1382,108.1575,32286.0
2023-10-19 11:55:00,112.3,112.31,111.91,111.92,40075.0,108.1768,108.1864,107.8011,107.8107,40075.0
2023-10-19 12:00:00,111.92,112.66,111.61,112.14,194482.0,107.8107,108.5236,107.5121,108.0226,194482.0
2023-10-19 12:05:00,112.16,112.25,111.82,111.83,35569.0,108.0419,108.1286,107.7144,107.724,35569.0
2023-10-19 12:10:00,111.82,112.12,111.79,111.98,30058.0,107.7144,108.0034,107.6855,107.8685,30058.0
2023-10-19 12:15:00,111.91,112.71,111.89,112.61,39001.0,107.8011,108.5717,107.7818,108.4754,39001.0
2023-10-19 12:20:00,112.63,113.04,112.63,112.83,38871.0,108.4947,108.8896,108.4947,108.6873,38871.0
2023-10-19 12:25:00,112.86,112.86,111.85,111.92,51830.0,108.7162,108.7162,107.7433,107.8107,51830.0
2023-10-19 12:30:00,111.95,112.04,111.3,111.36,34277.0,107.8396,107.9263,107.2135,107.2713,34277.0
2023-10-19 12:35:00,111.37,111.48,111.22,111.45,35612.0,107.2809,107.3869,107.1364,107.358,35612.0
2023-10-19 12:40:00,111.44,111.87,111.38,111.77,22453.0,107.3483,107.7626,107.2906,107.6662,22453.0
2023-10-19 12:45:00,111.84,112.43,111.82,112.4,23908.0,107.7337,108.302,107.7144,108.2731,23908.0
2023-10-19 12:50:00,112.41,112.62,112.13,112.6,27371.0,108.2827,108.485,108.013,108.4658,27371.0
2023-10-19 12:55:00,112.61,112.84,112.42,112.59,40505.0,108.4754,108.6969,108.2924,108.4561,40505.0
2023-10-19 13:00:00,112.61,112.92,112.56,112.56,47830.0,108.4754,108.774,108.4272,108.4272,47830.0
2023-10-19 13:05:00,112.59,112.95,112.53,112.89,37114.0,108.4561,108.8029,108.3983,108.7451,37114.0
2023-10-19 13:10:00,112.84,112.99,112.65,112.65,29786.0,108.6969,108.8414,108.5139,108.5139,29786.0
2023-10-19 13:15:00,112.68,112.88,112.44,112.78,27245.0,108.5428,108.7355,108.3116,108.6391,27245.0
2023-10-19 13:20:00,112.77,112.84,112.39,112.48,37455.0,108.6295,108.6969,108.2635,108.3502,37455.0
2023-10-19 13:25:00,112.51,112.69,112.34,112.48,40512.0,108.3791,108.5525,108.2153,108.3502,40512.0
2023-10-19 13:30:00,112.49,112.62,112.2,112.2,39968.0,108.3598,108.485,108.0804,108.0804,39968.0
2023-10-19 13:35:00,112.22,112.22,111.63,111.7,48901.0,108.0997,108.0997,107.5314,107.5988,48901.0
2023-10-19 13:40:00,111.7,111.74,111.54,111.63,27324.0,107.5988,107.6373,107.4447,107.5314,27324.0
2023-10-19 13:45:00,111.62,111.74,111.52,111.64,26638.0,107.5217,107.6373,107.4254,107.541,26638.0
2023-10-19 13:50:00,111.66,111.8,111.65,111.7,51441.0,107.5603,107.6951,107.5506,107.5988,51441.0
2023-10-19 13:55:00,111.72,111.91,111.61,111.67,51544.0,107.6181,107.8011,107.5121,107.5699,51544.0
2023-10-19 14:00:00,111.64,111.83,111.55,111.69,21847.0,107.541,107.724,107.4543,107.5892,21847.0
2023-10-19 14:05:00,111.68,111.85,111.57,111.74,19047.0,107.5795,107.7433,107.4736,107.6373,19047.0
2023-10-19 14:10:00,111.77,111.91,111.69,111.7,21619.0,107.6662,107.8011,107.5892,107.5988,21619.0
2023-10-19 14:15:00,111.71,111.72,111.39,111.62,276604.0,107.6084,107.6181,107.3002,107.5217,276604.0
2023-10-19 14:20:00,111.63,111.96,111.51,111.71,28223.0,107.5314,107.8493,107.4158,107.6084,28223.0
2023-10-19 14:25:00,111.7,111.94,111.68,111.91,48353.0,107.5988,107.83,107.5795,107.8011,48353.0
2023-10-19 14:30:00,111.88,111.88,111.2,111.23,31985.0,107.7722,107.7722,107.1172,107.1461,31985.0
2023-10-19 14:35:00,111.21,111.21,111.02,111.11,39722.0,107.1268,107.1268,106.9438,107.0305,39722.0
2023-10-19 14:40:00,111.11,111.16,110.98,111.1,44493.0,107.0305,107.0786,106.9052,107.0208,44493.0
2023-10-19 14:45:00,111.1,111.17,110.99,111.12,27630.0,107.0208,107.0883,106.9149,107.0401,27630.0
2023-10-19 14:50:00,111.12,111.13,110.97,111.02,34394.0,107.0401,107.0497,106.8956,106.9438,34394.0
2023-10-19 14:55:00,111.0,111.23,110.9,110.98,40191.0,106.9245,107.1461,106.8282,106.9052,40191.0
2023-10-19 15:00:00,110.97,111.28,110.97,111.23,35696.0,106.8956,107.1942,106.8956,107.1461,35696.0
2023-10-19 15:05:00,111.24,111.32,110.92,110.93,30876.0,107.1557,107.2328,106.8474,106.8571,30876.0
2023-10-19 15:10:00,110.93,111.08,110.91,110.95,81907.0,106.8571,107.0016,106.8378,106.8763,81907.0
2023-10-19 15:15:00,110.96,111.13,110.92,111.12,83257.0,106.886,107.0497,106.8474,107.0401,83257.0
2023-10-19 15:20:00,111.13,111.17,110.94,111.07,68462.0,107.0497,107.0883,106.8667,106.9919,68462.0
2023-10-19 15:25:00,111.06,111.15,110.94,111.12,53241.0,106.9823,107.069,106.8667,107.0401,53241.0
2023-10-19 15:30:00,111.15,111.23,110.97,111.09,51975.0,107.069,107.1461,106.8956,107.0112,51975.0
2023-10-19 15:35:00,111.1,111.29,111.02,111.03,67957.0,107.0208,107.2039,106.9438,106.9534,67957.0
2023-10-19 15:40:00,111.02,111.11,110.95,110.97,102805.0,106.9438,107.0305,106.8763,106.8956,102805.0
2023-10-19 15:45:00,110.97,111.3,110.84,111.3,114882.0,106.8956,107.2135,106.7704,107.2135,114882.0
2023-10-19 15:50:00,111.3,111.53,111.25,111.47,173504.0,107.2135,107.435,107.1653,107.3772,173504.0
2023-10-19 15:55:00,111.47,111.58,111.25,111.25,311563.0,107.3772,107.4832,107.1653,107.1653,311563.0
2023-10-20 09:30:00,111.5,111.61,111.01,111.28,433801.0,107.4061,107.5121,106.9341,107.1942,433801.0
2023-10-20 09:35:00,111.23,111.25,110.19,110.53,87160.0,107.1461,107.1653,106.1442,106.4718,87160.0
2023-10-20 09:40:00,110.51,110.8,110.29,110.32,49360.0,106.4525,106.7318,106.2406,106.2695,49360.0
2023-10-20 09:45:00,110.3,110.95,109.91,110.83,54448.0,106.2502,106.8763,105.8745,106.7607,54448.0
2023-10-20 09:50:00,110.68,110.73,110.33,110.63,20369.0,106.6163,106.6644,106.2791,106.5681,20369.0
2023-10-20 09:55:00,110.65,110.94,110.29,110.3,40555.0,106.5874,106.8667,106.2406,106.2502,40555.0
2023-10-20 10:00:00,110.28,110.5,110.06,110.1,38974.0,106.2309,106.4429,106.019,106.0575,38974.0
2023-10-20 10:05:00,110.14,110.26,110.04,110.22,29737.0,106.0961,106.2117,105.9998,106.1731,29737.0
2023-10-20 10:10:00,110.24,110.24,109.82,109.88,39824.0,106.1924,106.1924,105.7878,105.8456,39824.0
2023-10-20 10:15:00,109.86,110.03,109.76,109.9,38653.0,105.8264,105.9901,105.73,105.8649,38653.0
2023-10-20 10:20:00,109.9,109.94,109.62,109.76,53218.0,105.8649,105.9034,105.5952,105.73,53218.0
2023-10-20 10:25:00,109.76,109.79,109.49,109.55,71288.0,105.73,105.7589,105.4699,105.5277,71288.0
2023-10-20 10:30:00,109.56,109.81,109.34,109.71,84247.0,105.5374,105.7782,105.3255,105.6819,84247.0
2023-10-20 10:35:00,109.72,109.75,109.27,109.36,88718.0,105.6915,105.7204,105.258,105.3447,88718.0
2023-10-20 10:40:00,109.36,109.4,109.15,109.21,81482.0,105.3447,105.3833,105.1424,105.2002,81482.0
2023-10-20 10:45:00,109.2,109.55,109.13,109.47,159332.0,105.1906,105.5277,105.1232,105.4507,159332.0
2023-10-20 10:50:00,109.48,109.48,108.84,109.0,73408.0,105.4603,105.4603,104.8438,104.9979,73408.0
2023-10-20 10:55:00,108.97,109.16,108.8,109.15,38511.0,104.969,105.1521,104.8053,105.1424,38511.0
2023-10-20 11:00:00,109.13,109.32,109.09,109.12,40589.0,105.1232,105.3062,105.0846,105.1135,40589.0
2023-10-20 11:05:00,109.12,109.38,109.07,109.2,33323.0,105.1135,105.364,105.0654,105.1906,33323.0
2023-10-20 11:10:00,109.18,109.32,108.96,109.28,27500.0,105.1713,105.3062,104.9594,105.2677,27500.0
2023-10-20 11:15:00,109.3,109.38,109.04,109.1,28050.0,105.2869,105.364,105.0365,105.0943,28050.0
2023-10-20 11:20:00,109.12,109.25,109.05,109.17,63197.0,105.1135,105.2388,105.0461,105.1617,63197.0
2023-10-20 11:25:00,109.2,109.29,109.14,109.23,21708.0,105.1906,105.2773,105.1328,105.2195,21708.0
2023-10-20 11:30:00,109.23,109.33,109.19,109.23,35417.0,105.2195,105.3158,105.181,105.2195,35417.0
2023-10-20 11:35:00,109.24,109.5,109.24,109.42,37417.0,105.2291,105.4796,105.2291,105.4025,37417.0
2023-10-20 11:40:00,109.41,109.47,109.33,109.38,20192.0,105.3929,105.4507,105.3158,105.364,20192.0
2023-10-20 11:45:00,109.39,109.74,109.39,109.62,34951.0,105.3736,105.7108,105.3736,105.5952,34951.0
2023-10-20 11:50:00,109.69,109.73,109.5,109.63,47073.0,105.6626,105.7011,105.4796,105.6048,47073.0
2023-10-20 11:55:00,109.63,110.02,109.63,109.97,90018.0,105.6048,105.9805,105.6048,105.9323,90018.0
2023-10-20 12:00:00,109.99,109.99,109.55,109.6,33775.0,105.9516,105.9516,105.5277,105.5759,33775.0
2023-10-20 12:05:00,109.62,109.69,109.56,109.59,17588.0,105.5952,105.6626,105.5374,105.5663,17588.0
2023-10-20 12:10:00,109.56,109.63,109.47,109.48,16295.0,105.5374,105.6048,105.4507,105.4603,16295.0
2023-10-20 12:15:00,109.45,109.62,109.45,109.62,36753.0,105.4314,105.5952,105.4314,105.5952,36753.0
2023-10-20 12:20:00,109.63,109.85,109.61,109.76,45301.0,105.6048,105.8167,105.5855,105.73,45301.0
2023-10-20 12:25:00,109.72,109.72,109.4,109.4,24924.0,105.6915,105.6915,105.3833,105.3833,24924.0
2023-10-20 12:30:00,109.41,109.52,109.34,109.49,23149.0,105.3929,105.4988,105.3255,105.4699,23149.0
2023-10-20 12:35:00,109.54,109.59,109.43,109.45,11070.0,105.5181,105.5663,105.4121,105.4314,11070.0
2023-10-20 12:40:00,109.46,109.46,109.32,109.35,10155.0,105.441,105.441,105.3062,105.3351,10155.0
2023-10-20 12:45:00,109.37,109.71,109.37,109.7,31705.0,105.3544,105.6819,105.3544,105.6722,31705.0
2023-10-20 12:50:00,109.68,109.71,109.52,109.58,26854.0,105.653,105.6819,105.4988,105.5566,26854.0
2023-10-20 12:55:00,109.59,109.87,109.59,109.76,14299.0,105.5663,105.836,105.5663,105.73,14299.0
2023-10-20 13:00:00,109.78,109.79,109.62,109.63,12234.0,105.7493,105.7589,105.5952,105.6048,12234.0
2023-10-20 13:05:00,109.64,109.65,109.41,109.45,11932.0,105.6144,105.6241,105.3929,105.4314,11932.0
2023-10-20 13:10:00,109.47,109.58,109.45,109.54,9893.0,105.4507,105.5566,105.4314,105.5181,9893.0
2023-10-20 13:15:00,109.5,110.12,109.46,110.07,36347.0,105.4796,106.0768,105.441,106.0287,36347.0
2023-10-20 13:20:00,110.05,110.23,109.93,110.09,27160.0,106.0094,106.1828,105.8938,106.0479,27160.0
2023-10-20 13:25:00,110.03,110.06,109.86,109.92,16388.0,105.9901,106.019,105.8264,105.8842,16388.0
2023-10-20 13:30:00,109.93,109.94,109.75,109.91,13691.0,105.8938,105.9034,105.7204,105.8745,13691.0
2023-10-20 13:35:00,109.89,109.98,109.81,109.81,14696.0,105.8553,105.942,105.7782,105.7782,14696.0
2023-10-20 13:40:00,109.83,110.11,109.83,109.98,19651.0,105.7975,106.0672,105.7975,105.942,19651.0
2023-10-20 13:45:00,109.97,110.02,109.57,109.58,31020.0,105.9323,105.9805,105.547,105.5566,31020.0
2023-10-20 13:50:00,109.58,109.71,109.49,109.63,23649.0,105.5566,105.6819,105.4699,105.6048,23649.0
2023-10-20 13:55:00,109.62,109.82,109.58,109.82,17449.0,105.5952,105.7878,105.5566,105.7878,17449.0
2023-10-20 14:00:00,109.84,109.96,109.74,109.75,39585.0,105.8071,105.9227,105.7108,105.7204,39585.0
2023-10-20 14:05:00,109.75,109.78,109.5,109.5,27315.0,105.7204,105.7493,105.4796,105.4796,27315.0
2023-10-20 14:10:00,109.46,109.49,109.13,109.2,24716.0,105.441,105.4699,105.1232,105.1906,24716.0
2023-10-20 14:15:00,109.16,109.23,109.06,109.14,24641.0,105.1521,105.2195,105.0557,105.1328,24641.0
2023-10-20 14:20:00,109.14,109.23,109.09,109.18,14484.0,105.1328,105.2195,105.0846,105.1713,14484.0
2023-10-20 14:25:00,109.18,109.31,109.15,109.24,17699.0,105.1713,105.2966,105.1424,105.2291,17699.0
2023-10-20 14:30:00,109.2,109.33,109.11,109.33,14865.0,105.1906,105.3158,105.1039,105.3158,14865.0
2023-10-20 14:35:00,109.3,109.47,109.16,109.2,54050.0,105.2869,105.4507,105.1521,105.1906,54050.0
2023-10-20 14:40:00,109.19,109.19,109.06,109.17,28602.0,105.181,105.181,105.0557,105.1617,28602.0
2023-10-20 14:45:00,109.12,109.24,109.04,109.05,40254.0,105.1135,105.2291,105.0365,105.0461,40254.0
2023-10-20 14:50:00,109.05,109.14,108.96,109.11,33053.0,105.0461,105.1328,104.9594,105.1039,33053.0
2023-10-20 14:55:00,109.1,109.35,109.07,109.07,27061.0,105.0943,105.3351,105.0654,105.0654,27061.0
2023-10-20 15:00:00,109.1,109.25,109.05,109.13,35902.0,105.0943,105.2388,105.0461,105.1232,35902.0
2023-10-20 15:05:00,109.13,109.23,109.11,109.11,28641.0,105.1232,105.2195,105.1039,105.1039,28641.0
2023-10-20 15:10:00,109.12,109.14,108.93,109.04,67714.0,105.1135,105.1328,104.9305,105.0365,67714.0
2023-10-20 15:15:00,109.03,109.37,108.99,109.37,37919.0,105.0268,105.3544,104.9883,105.3544,37919.0
2023-10-20 15:20:00,109.36,109.36,109.06,109.14,33335.0,105.3447,105.3447,105.0557,105.1328,33335.0
2023-10-20 15:25:00,109.13,109.14,109.03,109.09,46065.0,105.1232,105.1328,105.0268,105.0846,46065.0
2023-10-20 15:30:00,109.1,109.27,109.09,109.18,49829.0,105.0943,105.258,105.0846,105.1713,49829.0
2023-10-20 15:35:00,109.17,109.2,109.04,109.08,57727.0,105.1617,105.1906,105.0365,105.075,57727.0
2023-10-20 15:40:00,109.07,109.07,108.85,108.91,71175.0,105.0654,105.0654,104.8534,104.9112,71175.0
2023-10-20 15:45:00,108.9,109.07,108.83,109.0,89529.0,104.9016,105.0654,104.8342,104.9979,89529.0
2023-10-20 15:50:00,109.01,109.03,108.67,108.73,202499.0,105.0076,105.0268,104.6801,104.7379,202499.0
2023-10-20 15:55:00,108.73,108.96,108.63,108.64,427459.0,104.7379,104.9594,104.6415,104.6512,427459.0
2023-10-23 09:30:00,107.94,108.46,107.68,108.24,135912.0,103.9769,104.4778,103.7264,104.2658,135912.0
2023-10-23 09:35:00,108.24,108.75,108.09,108.67,94407.0,104.2658,104.7571,104.1213,104.6801,94407.0
2023-10-23 09:40:00,108.64,108.65,107.8,107.8,64574.0,104.6512,104.6608,103.842,103.842,64574.0
2023-10-23 09:45:00,107.8,108.98,107.76,108.83,67967.0,103.842,104.9787,103.8035,104.8342,67967.0
2023-10-23 09:50:00,108.84,108.92,108.41,108.61,37745.0,104.8438,104.9209,104.4296,104.6223,37745.0
2023-10-23 09:55:00,108.63,108.82,108.48,108.76,45417.0,104.6415,104.8245,104.497,104.7667,45417.0
2023-10-23 10:00:00,108.76,108.88,108.52,108.85,41173.0,104.7667,104.8823,104.5356,104.8534,41173.0
2023-10-23 10:05:00,108.87,109.26,108.83,109.02,104975.0,104.8727,105.2484,104.8342,105.0172,104975.0
2023-10-23 10:10:00,109.03,109.36,109.0,109.34,41337.0,105.0268,105.3447,104.9979,105.3255,41337.0
2023-10-23 10:15:00,109.36,109.54,109.02,109.52,65353.0,105.3447,105.5181,105.0172,105.4988,65353.0
2023-10-23 10:20:00,109.53,109.53,109.13,109.4,40573.0,105.5085,105.5085,105.1232,105.3833,40573.0
2023-10-23 10:25:00,109.42,109.53,109.33,109.43,32905.0,105.4025,105.5085,105.3158,105.4121,32905.0
2023-10-23 10:30:00,109.42,109.58,109.21,109.39,44207.0,105.4025,105.5566,105.2002,105.3736,44207.0
2023-10-23 10:35:00,109.4,109.62,109.24,109.39,51179.0,105.3833,105.5952,105.2291,105.3736,51179.0
2023-10-23 10:40:00,109.39,109.56,109.3,109.45,60646.0,105.3736,105.5374,105.2869,105.4314,60646.0
2023-10-23 10:45:00,109.42,109.44,109.29,109.44,28860.0,105.4025,105.4218,105.2773,105.4218,28860.0
2023-10-23 10:50:00,109.45,109.61,109.41,109.49,34766.0,105.4314,105.5855,105.3929,105.4699,34766.0
2023-10-23 10:55:00,109.5,109.71,109.38,109.7,33818.0,105.4796,105.6819,105.364,105.6722,33818.0
2023-10-23 11:00:00,109.7,109.7,109.5,109.55,40309.0,105.6722,105.6722,105.4796,105.5277,40309.0
2023-10-23 11:05:00,109.57,109.67,109.48,109.61,42334.0,105.547,105.6433,105.4603,105.5855,42334.0
2023-10-23 11:10:00,109.64,109.86,109.6,109.86,51308.0,105.6144,105.8264,105.5759,105.8264,51308.0
2023-10-23 11:15:00,109.85,109.98,109.84,109.95,23097.0,105.8167,105.942,105.8071,105.9131,23097.0
2023-10-23 11:20:00,109.94,110.05,109.92,110.03,30528.0,105.9034,106.0094,105.8842,105.9901,30528.0
2023-10-23 11:25:00,110.03,110.04,109.62,109.69,27981.0,105.9901,105.9998,105.5952,105.6626,27981.0
2023-10-23 11:30:00,109.66,109.75,109.61,109.73,24664.0,105.6337,105.7204,105.5855,105.7011,24664.0
2023-10-23 11:35:00,109.76,109.82,109.6,109.78,26253.0,105.73,105.7878,105.5759,105.7493,26253.0
2023-10-23 11:40:00,109.77,109.83,109.63,109.64,41661.0,105.7397,105.7975,105.6048,105.6144,41661.0
2023-10-23 11:45:00,109.64,109.66,109.54,109.63,22345.0,105.6144,105.6337,105.5181,105.6048,22345.0
2023-10-23 11:50:00,109.63,109.76,109.55,109.68,33348.0,105.6048,105.73,105.5277,105.653,33348.0
2023-10-23 11:55:00,109.66,109.8,109.62,109.78,19600.0,105.6337,105.7686,105.5952,105.7493,19600.0
2023-10-23 12:00:00,109.75,109.75,109.59,109.7,16532.0,105.7204,105.7204,105.5663,105.6722,16532.0
2023-10-23 12:05:00,109.7,109.85,109.65,109.83,21458.0,105.6722,105.8167,105.6241,105.7975,21458.0
2023-10-23 12:10:00,109.8,109.83,109.69,109.71,15710.0,105.7686,105.7975,105.6626,105.6819,15710.0
2023-10-23 12:15:00,109.7,109.88,109.66,109.7,42287.0,105.6722,105.8456,105.6337,105.6722,42287.0
2023-10-23 12:20:00,109.69,109.98,109.59,109.97,17433.0,105.6626,105.942,105.5663,105.9323,17433.0
2023-10-23 12:25:00,109.98,110.17,109.95,110.12,24799.0,105.942,106.125,105.9131,106.0768,24799.0
2023-10-23 12:30:00,110.13,110.31,110.0,110.03,32672.0,106.0864,106.2598,105.9612,105.9901,32672.0
2023-10-23 12:35:00,110.04,110.21,109.92,110.14,16683.0,105.9998,106.1635,105.8842,106.0961,16683.0
2023-10-23 12:40:00,110.15,110.18,110.03,110.06,20263.0,106.1057,106.1346,105.9901,106.019,20263.0
2023-10-23 12:45:00,110.05,110.09,109.98,109.98,16635.0,106.0094,106.0479,105.942,105.942,16635.0
2023-10-23 12:50:00,109.98,110.08,109.97,110.03,14043.0,105.942,106.0383,105.9323,105.9901,14043.0
2023-10-23 12:55:00,110.03,110.56,110.02,110.56,24699.0,105.9901,106.5007,105.9805,106.5007,24699.0
2023-10-23 13:00:00,110.56,110.57,110.33,110.43,27208.0,106.5007,106.5103,106.2791,106.3754,27208.0
2023-10-23 13:05:00,110.43,110.52,110.38,110.41,25351.0,106.3754,106.4621,106.3273,106.3562,25351.0
2023-10-23 13:10:00,110.39,110.43,110.24,110.32,13970.0,106.3369,106.3754,106.1924,106.2695,13970.0
2023-10-23 13:15:00,110.28,110.35,110.02,110.04,19780.0,106.2309,106.2984,105.9805,105.9998,19780.0
2023-10-23 13:20:00,110.0,110.28,109.98,110.21,24867.0,105.9612,106.2309,105.942,106.1635,24867.0
2023-10-23 13:25:00,110.22,110.24,110.11,110.18,18016.0,106.1731,106.1924,106.0672,106.1346,18016.0
2023-10-23 13:30:00,110.15,110.29,110.03,110.26,20931.0,106.1057,106.2406,105.9901,106.2117,20931.0
2023-10-23 13:35:00,110.26,110.38,110.23,110.27,17710.0,106.2117,106.3273,106.1828,106.2213,17710.0
2023-10-23 13:40:00,110.27,110.31,110.17,110.25,23800.0,106.2213,106.2598,106.125,106.202,23800.0
2023-10-23 13:45:00,110.27,110.42,110.19,110.38,34199.0,106.2213,106.3658,106.1442,106.3273,34199.0
2023-10-23 13:50:00,110.39,110.42,110.21,110.22,17232.0,106.3369,106.3658,106.1635,106.1731,17232.0
2023-10-23 13:55:00,110.22,110.23,109.99,110.04,26582.0,106.1731,106.1828,105.9516,105.9998,26582.0
2023-10-23 14:00:00,110.0,110.04,109.85,110.04,35384.0,105.9612,105.9998,105.8167,105.9998,35384.0
2023-10-23 14:05:00,110.04,110.18,110.03,110.14,19455.0,105.9998,106.1346,105.9901,106.0961,19455.0
2023-10-23 14:10:00,110.14,110.15,109.92,109.99,18299.0,106.0961,106.1057,105.8842,105.9516,18299.0
2023-10-23 14:15:00,109.99,110.04,109.8,109.84,32763.0,105.9516,105.9998,105.7686,105.8071,32763.0
2023-10-23 14:20:00,109.85,109.96,109.71,109.96,16134.0,105.8167,105.9227,105.6819,105.9227,16134.0
2023-10-23 14:25:00,109.94,109.97,109.81,109.83,21110.0,105.9034,105.9323,105.7782,105.7975,21110.0
2023-10-23 14:30:00,109.84,109.84,109.48,109.48,45176.0,105.8071,105.8071,105.4603,105.4603,45176.0
2023-10-23 14:35:00,109.49,109.62,109.42,109.62,25252.0,105.4699,105.5952,105.4025,105.5952,25252.0
2023-10-23 14:40:00,109.64,109.72,109.15,109.23,96618.0,105.6144,105.6915,105.1424,105.2195,96618.0
2023-10-23 14:45:00,109.23,109.48,109.19,109.4,23660.0,105.2195,105.4603,105.181,105.3833,23660.0
2023-10-23 14:50:00,109.4,109.41,109.24,109.37,33561.0,105.3833,105.3929,105.2291,105.3544,33561.0
2023-10-23 14:55:00,109.38,109.47,109.04,109.32,133407.0,105.364,105.4507,105.0365,105.3062,133407.0
2023-10-23 15:00:00,109.33,109.44,109.25,109.44,34802.0,105.3158,105.4218,105.2388,105.4218,34802.0
2023-10-23 15:05:00,109.44,109.47,109.11,109.2,32871.0,105.4218,105.4507,105.1039,105.1906,32871.0
2023-10-23 15:10:00,109.21,109.21,108.74,108.8,84960.0,105.2002,105.2002,104.7475,104.8053,84960.0
2023-10-23 15:15:00,108.82,108.98,108.7,108.89,101114.0,104.8245,104.9787,104.709,104.892,101114.0
2023-10-23 15:20:00,108.89,108.9,108.42,108.53,106496.0,104.892,104.9016,104.4392,104.5452,106496.0
2023-10-23 15:25:00,108.53,108.67,108.42,108.53,66872.0,104.5452,104.6801,104.4392,104.5452,66872.0
2023-10-23 15:30:00,108.51,108.75,108.4,108.73,41288.0,104.5259,104.7571,104.42,104.7379,41288.0
2023-10-23 15:35:00,108.73,108.79,108.5,108.51,61043.0,104.7379,104.7956,104.5163,104.5259,61043.0
2023-10-23 15:40:00,108.51,108.76,108.44,108.75,99573.0,104.5259,104.7667,104.4585,104.7571,99573.0
2023-10-23 15:45:00,108.74,108.97,108.68,108.95,106256.0,104.7475,104.969,104.6897,104.9498,106256.0
2023-10-23 15:50:00,108.95,108.95,108.59,108.63,161555.0,104.9498,104.9498,104.603,104.6415,161555.0
2023-10-23 15:55:00,108.64,108.76,108.49,108.65,315286.0,104.6512,104.7667,104.5067,104.6608,315286.0
2023-10-24 09:30:00,109.37,109.52,108.94,109.11,111769.0,105.3544,105.4988,104.9401,105.1039,111769.0
2023-10-24 09:35:00,109.14,109.6,108.87,109.53,35788.0,105.1328,105.5759,104.8727,105.5085,35788.0
2023-10-24 09:40:00,109.53,109.73,109.33,109.38,34052.0,105.5085,105.7011,105.3158,105.364,34052.0
2023-10-24 09:45:00,109.34,109.35,108.82,108.88,33565.0,105.3255,105.3351,104.8245,104.8823,33565.0
2023-10-24 09:50:00,108.87,109.07,108.62,108.89,38730.0,104.8727,105.0654,104.6319,104.892,38730.0
2023-10-24 09:55:00,108.86,109.33,108.75,109.23,26974.0,104.8631,105.3158,104.7571,105.2195,26974.0
2023-10-24 10:00:00,109.26,109.26,108.7,108.97,32648.0,105.2484,105.2484,104.709,104.969,32648.0
2023-10-24 10:05:00,108.99,109.67,108.98,109.63,35965.0,104.9883,105.6433,104.9787,105.6048,35965.0
2023-10-24 10:10:00,109.65,109.68,109.4,109.44,23344.0,105.6241,105.653,105.3833,105.4218,23344.0
2023-10-24 10:15:00,109.42,109.6,109.25,109.27,24905.0,105.4025,105.5759,105.2388,105.258,24905.0
2023-10-24 10:20:00,109.26,109.71,109.26,109.66,26978.0,105.2484,105.6819,105.2484,105.6337,26978.0
2023-10-24 10:25:00,109.66,109.84,109.49,109.84,27298.0,105.6337,105.8071,105.4699,105.8071,27298.0
2023-10-24 10:30:00,109.85,109.89,109.62,109.67,28170.0,105.8167,105.8553,105.5952,105.6433,28170.0
2023-10-24 10:35:00,109.68,110.0,109.6,109.93,25491.0,105.653,105.9612,105.5759,105.8938,25491.0
2023-10-24 10:40:00,109.93,109.93,109.71,109.83,20754.0,105.8938,105.8938,105.6819,105.7975,20754.0
2023-10-24 10:45:00,109.83,109.97,109.74,109.91,32138.0,105.7975,105.9323,105.7108,105.8745,32138.0
2023-10-24 10:50:00,109.91,109.96,109.52,109.54,18599.0,105.8745,105.9227,105.4988,105.5181,18599.0
2023-10-24 10:55:00,109.58,109.64,109.51,109.56,30300.0,105.5566,105.6144,105.4892,105.5374,30300.0
2023-10-24 11:00:00,109.58,109.58,109.19,109.39,40275.0,105.5566,105.5566,105.181,105.3736,40275.0
2023-10-24 11:05:00,109.38,109.42,109.21,109.21,22325.0,105.364,105.4025,105.2002,105.2002,22325.0
2023-10-24 11:10:00,109.17,109.36,109.04,109.08,26916.0,105.1617,105.3447,105.0365,105.075,26916.0
2023-10-24 11:15:00,109.07,109.09,108.89,108.96,44094.0,105.0654,105.0846,104.892,104.9594,44094.0
2023-10-24 11:20:00,108.95,109.0,108.79,108.98,32017.0,104.9498,104.9979,104.7956,104.9787,32017.0
2023-10-24 11:25:00,108.97,109.0,108.88,108.94,40760.0,104.969,104.9979,104.8823,104.9401,40760.0
2023-10-24 11:30:00,108.93,109.1,108.92,108.97,39488.0,104.9305,105.0943,104.9209,104.969,39488.0
2023-10-24 11:35:00,108.95,108.96,108.71,108.79,39344.0,104.9498,104.9594,104.7186,104.7956,39344.0
2023-10-24 11:40:00,108.8,108.89,108.71,108.8,15670.0,104.8053,104.892,104.7186,104.8053,15670.0
2023-10-24 11:45:00,108.78,109.08,108.76,108.89,101403.0,104.786,105.075,104.7667,104.892,101403.0
2023-10-24 11:50:00,108.91,109.01,108.85,108.96,24606.0,104.9112,105.0076,104.8534,104.9594,24606.0
2023-10-24 11:55:00,108.96,109.04,108.84,109.0,41999.0,104.9594,105.0365,104.8438,104.9979,41999.0
2023-10-24 12:00:00,108.99,109.09,108.92,108.95,74514.0,104.9883,105.0846,104.9209,104.9498,74514.0
2023-10-24 12:05:00,108.95,109.03,108.85,108.99,19526.0,104.9498,105.0268,104.8534,104.9883,19526.0
2023-10-24 12:10:00,108.99,109.04,108.9,108.95,32290.0,104.9883,105.0365,104.9016,104.9498,32290.0
2023-10-24 12:15:00,108.95,108.99,108.83,108.95,30508.0,104.9498,104.9883,104.8342,104.9498,30508.0
2023-10-24 12:20:00,108.95,108.97,108.81,108.91,37078.0,104.9498,104.969,104.8149,104.9112,37078.0
2023-10-24 12:25:00,108.92,108.92,108.68,108.76,41360.0,104.9209,104.9209,104.6897,104.7667,41360.0
2023-10-24 12:30:00,108.77,108.77,108.63,108.64,35675.0,104.7764,104.7764,104.6415,104.6512,35675.0
2023-10-24 12:35:00,108.64,108.66,108.55,108.62,34737.0,104.6512,104.6704,104.5645,104.6319,34737.0
2023-10-24 12:40:00,108.61,108.64,108.5,108.54,30644.0,104.6223,104.6512,104.5163,104.5548,30644.0
2023-10-24 12:45:00,108.54,108.63,108.48,108.54,80380.0,104.5548,104.6415,104.497,104.5548,80380.0
2023-10-24 12:50:00,108.53,108.58,108.46,108.54,67583.0,104.5452,104.5934,104.4778,104.5548,67583.0
2023-10-24 12:55:00,108.53,108.67,108.43,108.65,27902.0,104.5452,104.6801,104.4489,104.6608,27902.0
2023-10-24 13:00:00,108.66,108.91,108.65,108.91,30715.0,104.6704,104.9112,104.6608,104.9112,30715.0
2023-10-24 13:05:00,108.92,109.0,108.88,108.95,30554.0,104.9209,104.9979,104.8823,104.9498,30554.0
2023-10-24 13:10:00,108.95,108.95,108.76,108.91,13817.0,104.9498,104.9498,104.7667,104.9112,13817.0
2023-10-24 13:15:00,108.93,109.05,108.86,108.94,31385.0,104.9305,105.0461,104.8631,104.9401,31385.0
2023-10-24 13:20:00,108.94,109.07,108.94,108.98,13302.0,104.9401,105.0654,104.9401,104.9787,13302.0
2023-10-24 13:25:00,109.0,109.13,108.95,109.13,18741.0,104.9979,105.1232,104.9498,105.1232,18741.0
2023-10-24 13:30:00,109.15,109.29,109.08,109.12,18965.0,105.1424,105.2773,105.075,105.1135,18965.0
2023-10-24 13:35:00,109.11,109.15,108.99,109.07,20760.0,105.1039,105.1424,104.9883,105.0654,20760.0
2023-10-24 13:40:00,109.07,109.08,108.93,109.0,14210.0,105.0654,105.075,104.9305,104.9979,14210.0
2023-10-24 13:45:00,108.97,109.06,108.94,108.96,12962.0,104.969,105.0557,104.9401,104.9594,12962.0
2023-10-24 13:50:00,108.98,109.0,108.87,108.88,26575.0,104.9787,104.9979,104.8727,104.8823,26575.0
2023-10-24 13:55:00,108.89,108.89,108.75,108.88,19432.0,104.892,104.892,104.7571,104.8823,19432.0
2023-10-24 14:00:00,108.87,109.03,108.81,108.92,21445.0,104.8727,105.0268,104.8149,104.9209,21445.0
2023-10-24 14:05:00,108.93,109.01,108.85,108.85,17498.0,104.9305,105.0076,104.8534,104.8534,17498.0
2023-10-24 14:10:00,108.88,108.94,108.83,108.83,12310.0,104.8823,104.9401,104.8342,104.8342,12310.0
2023-10-24 14:15:00,108.84,108.86,108.69,108.76,14846.0,104.8438,104.8631,104.6993,104.7667,14846.0
2023-10-24 14:20:00,108.76,109.0,108.72,108.95,19454.0,104.7667,104.9979,104.7282,104.9498,19454.0
2023-10-24 14:25:00,108.94,109.08,108.92,109.08,20619.0,104.9401,105.075,104.9209,105.075,20619.0
2023-10-24 14:30:00,109.1,109.28,109.05,109.17,33451.0,105.0943,105.2677,105.0461,105.1617,33451.0
2023-10-24 14:35:00,109.18,109.26,109.13,109.18,20693.0,105.1713,105.2484,105.1232,105.1713,20693.0
2023-10-24 14:40:00,109.17,109.22,109.11,109.21,35488.0,105.1617,105.2099,105.1039,105.2002,35488.0
2023-10-24 14:45:00,109.21,109.24,109.15,109.19,29906.0,105.2002,105.2291,105.1424,105.181,29906.0
2023-10-24 14:50:00,109.2,109.3,109.1,109.27,29926.0,105.1906,105.2869,105.0943,105.258,29926.0
2023-10-24 14:55:00,109.27,109.39,109.23,109.3,25672.0,105.258,105.3736,105.2195,105.2869,25672.0
2023-10-24 15:00:00,109.32,110.34,109.32,110.17,788517.0,105.3062,106.2887,105.3062,106.125,788517.0
2023-10-24 15:05:00,110.19,110.32,109.06,109.47,471317.0,106.1442,106.2695,105.0557,105.4507,471317.0
2023-10-24 15:10:00,109.49,109.78,109.45,109.6,113309.0,105.4699,105.7493,105.4314,105.5759,113309.0
2023-10-24 15:15:00,109.62,109.93,109.62,109.68,131297.0,105.5952,105.8938,105.5952,105.653,131297.0
2023-10-24 15:20:00,109.68,109.73,109.51,109.6,54991.0,105.653,105.7011,105.4892,105.5759,54991.0
2023-10-24 15:25:00,109.6,109.67,109.48,109.52,50871.0,105.5759,105.6433,105.4603,105.4988,50871.0
2023-10-24 15:30:00,109.53,109.61,109.45,109.49,52000.0,105.5085,105.5855,105.4314,105.4699,52000.0
2023-10-24 15:35:00,109.47,109.57,109.35,109.43,50985.0,105.4507,105.547,105.3351,105.4121,50985.0
2023-10-24 15:40:00,109.44,109.66,109.43,109.58,55163.0,105.4218,105.6337,105.4121,105.5566,55163.0
2023-10-24 15:45:00,109.56,109.74,109.52,109.59,90346.0,105.5374,105.7108,105.4988,105.5663,90346.0
2023-10-24 15:50:00,109.56,109.58,109.31,109.43,120887.0,105.5374,105.5566,105.2966,105.4121,120887.0
2023-10-24 15:55:00,109.43,109.63,109.34,109.39,330590.0,105.4121,105.6048,105.3255,105.3736,330590.0
2023-10-25 09:30:00,109.03,109.29,108.14,108.29,181720.0,105.0268,105.2773,104.1695,104.314,181720.0
2023-10-25 09:35:00,108.22,108.34,107.92,108.24,47486.0,104.2466,104.3622,103.9576,104.2658,47486.0
2023-10-25 09:40:00,108.2,108.23,107.75,108.02,42353.0,104.2273,104.2562,103.7938,104.0539,42353.0
2023-10-25 09:45:00,108.01,108.01,107.62,107.62,40811.0,104.0443,104.0443,103.6686,103.6686,40811.0
2023-10-25 09:50:00,107.65,107.88,107.63,107.76,17685.0,103.6975,103.9191,103.6782,103.8035,17685.0
2023-10-25 09:55:00,107.78,108.01,107.56,107.57,43941.0,103.8227,104.0443,103.6108,103.6204,43941.0
2023-10-25 10:00:00,107.52,107.6,107.16,107.21,53748.0,103.5723,103.6493,103.2255,103.2737,53748.0
2023-10-25 10:05:00,107.22,107.5,107.16,107.35,43510.0,103.2833,103.553,103.2255,103.4085,43510.0
2023-10-25 10:10:00,107.33,107.37,107.07,107.18,34492.0,103.3893,103.4278,103.1388,103.2448,34492.0
2023-10-25 10:15:00,107.17,107.46,107.14,107.25,43173.0,103.2351,103.5145,103.2062,103.3122,43173.0
2023-10-25 10:20:00,107.26,107.44,107.11,107.38,38664.0,103.3218,103.4952,103.1773,103.4374,38664.0
2023-10-25 10:25:00,107.42,107.42,107.13,107.16,53260.0,103.4759,103.4759,103.1966,103.2255,53260.0
2023-10-25 10:30:00,107.16,107.46,107.15,107.28,38284.0,103.2255,103.5145,103.2159,103.3411,38284.0
2023-10-25 10:35:00,107.29,107.6,107.16,107.46,40723.0,103.3507,103.6493,103.2255,103.5145,40723.0
2023-10-25 10:40:00,107.46,107.51,107.11,107.16,53536.0,103.5145,103.5626,103.1773,103.2255,53536.0
2023-10-25 10:45:00,107.14,107.51,107.13,107.24,34423.0,103.2062,103.5626,103.1966,103.3026,34423.0
2023-10-25 10:50:00,107.23,107.25,107.04,107.11,47858.0,103.2929,103.3122,103.1099,103.1773,47858.0
2023-10-25 10:55:00,107.08,107.15,106.94,106.97,53944.0,103.1484,103.2159,103.0136,103.0425,53944.0
2023-10-25 11:00:00,107.0,107.38,106.96,107.23,108363.0,103.0714,103.4374,103.0328,103.2929,108363.0
2023-10-25 11:05:00,107.23,107.39,107.12,107.17,54203.0,103.2929,103.4471,103.187,103.2351,54203.0
2023-10-25 11:10:00,107.17,107.25,106.98,107.11,40778.0,103.2351,103.3122,103.0521,103.1773,40778.0
2023-10-25 11:15:00,107.09,107.09,106.93,107.08,32823.0,103.1581,103.1581,103.0039,103.1484,32823.0
2023-10-25 11:20:00,107.07,107.07,106.53,106.55,83600.0,103.1388,103.1388,102.6186,102.6379,83600.0
2023-10-25 11:25:00,106.55,106.62,106.38,106.51,81861.0,102.6379,102.7053,102.4741,102.5994,81861.0
2023-10-25 11:30:00,106.5,106.62,106.37,106.53,42539.0,102.5897,102.7053,102.4645,102.6186,42539.0
2023-10-25 11:35:00,106.54,106.8,106.49,106.77,35120.0,102.6283,102.8787,102.5801,102.8498,35120.0
2023-10-25 11:40:00,106.76,106.87,106.53,106.57,32049.0,102.8402,102.9461,102.6186,102.6572,32049.0
2023-10-25 11:45:00,106.58,106.71,106.33,106.39,26848.0,102.6668,102.792,102.426,102.4838,26848.0
2023-10-25 11:50:00,106.36,106.4,106.22,106.36,26178.0,102.4549,102.4934,102.32,102.4549,26178.0
2023-10-25 11:55:00,106.35,106.39,106.24,106.3,25097.0,102.4452,102.4838,102.3393,102.3971,25097.0
2023-10-25 12:00:00,106.27,106.33,106.16,106.2,24539.0,102.3682,102.426,102.2622,102.3007,24539.0
2023-10-25 12:05:00,106.2,106.32,106.18,106.21,26957.0,102.3007,102.4163,102.2815,102.3104,26957.0
2023-10-25 12:10:00,106.24,106.24,106.04,106.1,29867.0,102.3393,102.3393,102.1466,102.2044,29867.0
2023-10-25 12:15:00,106.08,106.18,105.94,105.94,35952.0,102.1851,102.2815,102.0503,102.0503,35952.0
2023-10-25 12:20:00,105.95,106.05,105.9,105.95,27183.0,102.0599,102.1562,102.0118,102.0599,27183.0
2023-10-25 12:25:00,105.92,106.02,105.85,105.92,31554.0,102.031,102.1274,101.9636,102.031,31554.0
2023-10-25 12:30:00,105.9,106.08,105.9,106.06,26662.0,102.0118,102.1851,102.0118,102.1659,26662.0
2023-10-25 12:35:00,106.08,106.1,105.82,105.83,21264.0,102.1851,102.2044,101.9347,101.9443,21264.0
2023-10-25 12:40:00,105.81,105.82,105.44,105.62,44849.0,101.9251,101.9347,101.5686,101.742,44849.0
2023-10-25 12:45:00,105.58,105.66,105.47,105.47,29557.0,101.7035,101.7806,101.5975,101.5975,29557.0
2023-10-25 12:50:00,105.49,105.58,105.41,105.46,18215.0,101.6168,101.7035,101.5397,101.5879,18215.0
2023-10-25 12:55:00,105.47,105.51,105.39,105.45,20370.0,101.5975,101.6361,101.5205,101.5783,20370.0
2023-10-25 13:00:00,105.45,105.53,105.12,105.19,34891.0,101.5783,101.6553,101.2604,101.3278,34891.0
2023-10-25 13:05:00,105.19,105.37,105.17,105.37,31655.0,101.3278,101.5012,101.3086,101.5012,31655.0
2023-10-25 13:10:00,105.39,105.39,105.19,105.33,32092.0,101.5205,101.5205,101.3278,101.4627,32092.0
2023-10-25 13:15:00,105.3,105.47,105.25,105.34,33559.0,101.4338,101.5975,101.3856,101.4723,33559.0
2023-10-25 13:20:00,105.34,105.35,105.18,105.28,16483.0,101.4723,101.482,101.3182,101.4145,16483.0
2023-10-25 13:25:00,105.31,105.32,105.07,105.19,18503.0,101.4434,101.4531,101.2122,101.3278,18503.0
2023-10-25 13:30:00,105.17,105.19,105.02,105.09,35360.0,101.3086,101.3278,101.1641,101.2315,35360.0
2023-10-25 13:35:00,105.08,105.09,104.68,104.68,78076.0,101.2219,101.2315,100.8366,100.8366,78076.0
2023-10-25 13:40:00,104.69,104.82,104.59,104.59,20855.0,100.8462,100.9714,100.7499,100.7499,20855.0
2023-10-25 13:45:00,104.57,104.76,104.57,104.66,32304.0,100.7306,100.9136,100.7306,100.8173,32304.0
2023-10-25 13:50:00,104.67,104.74,104.58,104.71,33604.0,100.8269,100.8943,100.7402,100.8654,33604.0
2023-10-25 13:55:00,104.7,104.93,104.69,104.93,74173.0,100.8558,101.0774,100.8462,101.0774,74173.0
2023-10-25 14:00:00,104.92,105.08,104.92,104.98,36541.0,101.0677,101.2219,101.0677,101.1255,36541.0
2023-10-25 14:05:00,104.99,105.01,104.91,104.93,44061.0,101.1352,101.1544,101.0581,101.0774,44061.0
2023-10-25 14:10:00,104.94,105.01,104.77,105.0,27279.0,101.087,101.1544,100.9232,101.1448,27279.0
2023-10-25 14:15:00,105.0,105.19,104.98,105.12,50615.0,101.1448,101.3278,101.1255,101.2604,50615.0
2023-10-25 14:20:00,105.08,105.22,105.06,105.19,24785.0,101.2219,101.3567,101.2026,101.3278,24785.0
2023-10-25 14:25:00,105.18,105.31,105.14,105.28,30891.0,101.3182,101.4434,101.2797,101.4145,30891.0
2023-10-25 14:30:00,105.3,105.37,105.09,105.17,25682.0,101.4338,101.5012,101.2315,101.3086,25682.0
2023-10-25 14:35:00,105.17,105.21,104.83,104.87,33688.0,101.3086,101.3471,100.981,101.0196,33688.0
2023-10-25 14:40:00,104.86,104.92,104.68,104.73,26769.0,101.0099,101.0677,100.8366,100.8847,26769.0
2023-10-25 14:45:00,104.73,104.83,104.63,104.66,28880.0,100.8847,100.981,100.7884,100.8173,28880.0
2023-10-25 14:50:00,104.65,104.78,104.6,104.72,50854.0,100.8077,100.9329,100.7595,100.8751,50854.0
2023-10-25 14:55:00,104.73,104.9,104.73,104.86,62668.0,100.8847,101.0485,100.8847,101.0099,62668.0
2023-10-25 15:00:00,104.89,105.03,104.79,104.79,32108.0,101.0388,101.1737,100.9425,100.9425,32108.0
2023-10-25 15:05:00,104.8,104.8,104.55,104.67,49354.0,100.9521,100.9521,100.7113,100.8269,49354.0
2023-10-25 15:10:00,104.65,104.81,104.49,104.5,56002.0,100.8077,100.9618,100.6535,100.6632,56002.0
2023-10-25 15:15:00,104.48,104.58,104.42,104.54,88875.0,100.6439,100.7402,100.5861,100.7017,88875.0
2023-10-25 15:20:00,104.54,104.82,104.54,104.82,54349.0,100.7017,100.9714,100.7017,100.9714,54349.0
2023-10-25 15:25:00,104.81,105.04,104.79,105.04,57781.0,100.9618,101.1833,100.9425,101.1833,57781.0
2023-10-25 15:30:00,105.06,105.14,104.92,105.01,55780.0,101.2026,101.2797,101.0677,101.1544,55780.0
2023-10-25 15:35:00,105.01,105.24,105.01,105.23,99255.0,101.1544,101.376,101.1544,101.3664,99255.0
2023-10-25 15:40:00,105.23,105.26,104.79,104.89,146427.0,101.3664,101.3953,100.9425,101.0388,146427.0
2023-10-25 15:45:00,104.87,105.08,104.81,105.06,79308.0,101.0196,101.2219,100.9618,101.2026,79308.0
2023-10-25 15:50:00,105.07,105.11,104.7,104.76,218330.0,101.2122,101.2508,100.8558,100.9136,218330.0
2023-10-25 15:55:00,104.78,104.88,104.7,104.78,416379.0,100.9329,101.0292,100.8558,100.9329,416379.0
2023-10-26 09:30:00,104.75,105.92,104.41,105.8,184444.0,100.904,102.031,100.5765,101.9154,184444.0
2023-10-26 09:35:00,105.83,105.95,105.09,105.09,58962.0,101.9443,102.0599,101.2315,101.2315,58962.0
2023-10-26 09:40:00,105.14,106.26,105.14,106.05,83393.0,101.2797,102.3585,101.2797,102.1562,83393.0
2023-10-26 09:45:00,106.05,106.08,105.56,105.67,44262.0,102.1562,102.1851,101.6842,101.7902,44262.0
2023-10-26 09:50:00,105.71,106.08,105.62,106.04,57289.0,101.8287,102.1851,101.742,102.1466,57289.0
2023-10-26 09:55:00,106.08,106.11,105.5,105.61,67395.0,102.1851,102.214,101.6264,101.7324,67395.0
2023-10-26 10:00:00,105.6,105.97,105.42,105.74,71878.0,101.7228,102.0792,101.5494,101.8576,71878.0
2023-10-26 10:05:00,105.71,106.15,105.63,105.79,77793.0,101.8287,102.2526,101.7517,101.9058,77793.0
2023-10-26 10:10:00,105.81,106.09,105.7,105.77,77101.0,101.9251,102.1948,101.8191,101.8865,77101.0
2023-10-26 10:15:00,105.76,105.89,105.17,105.18,83118.0,101.8769,102.0021,101.3086,101.3182,83118.0
2023-10-26 10:20:00,105.2,105.38,104.86,104.97,52277.0,101.3375,101.5108,101.0099,101.1159,52277.0
2023-10-26 10:25:00,104.99,105.48,104.85,105.27,73280.0,101.1352,101.6072,101.0003,101.4049,73280.0
2023-10-26 10:30:00,105.26,105.58,105.23,105.34,53177.0,101.3953,101.7035,101.3664,101.4723,53177.0
2023-10-26 10:35:00,105.34,105.37,105.05,105.09,34036.0,101.4723,101.5012,101.193,101.2315,34036.0
2023-10-26 10:40:00,105.11,105.35,104.93,105.32,91508.0,101.2508,101.482,101.0774,101.4531,91508.0
2023-10-26 10:45:00,105.31,105.67,105.24,105.56,55953.0,101.4434,101.7902,101.376,101.6842,55953.0
2023-10-26 10:50:00,105.55,105.72,105.48,105.6,63824.0,101.6746,101.8384,101.6072,101.7228,63824.0
2023-10-26 10:55:00,105.61,105.65,105.2,105.27,32449.0,101.7324,101.7709,101.3375,101.4049,32449.0
2023-10-26 11:00:00,105.27,105.51,105.03,105.05,44045.0,101.4049,101.6361,101.1737,101.193,44045.0
2023-10-26 11:05:00,105.05,105.23,104.99,105.23,26971.0,101.193,101.3664,101.1352,101.3664,26971.0
2023-10-26 11:10:00,105.28,105.48,105.06,105.26,43338.0,101.4145,101.6072,101.2026,101.3953,43338.0
2023-10-26 11:15:00,105.25,105.38,105.24,105.3,24511.0,101.3856,101.5108,101.376,101.4338,24511.0
2023-10-26 11:20:00,105.3,105.3,104.99,105.15,19933.0,101.4338,101.4338,101.1352,101.2893,19933.0
2023-10-26 11:25:00,105.14,105.27,105.01,105.1,24295.0,101.2797,101.4049,101.1544,101.2411,24295.0
2023-10-26 11:30:00,105.07,105.4,105.03,105.3,24512.0,101.2122,101.5301,101.1737,101.4338,24512.0
2023-10-26 11:35:00,105.29,105.29,104.96,105.0,38977.0,101.4242,101.4242,101.1063,101.1448,38977.0
2023-10-26 11:40:00,105.0,105.07,104.58,104.63,31116.0,101.1448,101.2122,100.7402,100.7884,31116.0
2023-10-26 11:45:00,104.61,105.08,104.61,105.08,24019.0,100.7691,101.2219,100.7691,101.2219,24019.0
2023-10-26 11:50:00,105.09,105.23,105.07,105.18,30209.0,101.2315,101.3664,101.2122,101.3182,30209.0
2023-10-26 11:55:00,105.22,105.41,105.21,105.27,68656.0,101.3567,101.5397,101.3471,101.4049,68656.0
2023-10-26 12:00:00,105.27,105.5,105.17,105.31,27773.0,101.4049,101.6264,101.3086,101.4434,27773.0
2023-10-26 12:05:00,105.32,105.33,105.09,105.14,17331.0,101.4531,101.4627,101.2315,101.2797,17331.0
2023-10-26 12:10:00,105.15,105.16,104.83,104.87,28604.0,101.2893,101.2989,100.981,101.0196,28604.0
2023-10-26 12:15:00,104.82,104.83,104.33,104.36,51948.0,100.9714,100.981,100.4994,100.5283,51948.0
2023-10-26 12:20:00,104.35,104.75,104.35,104.67,38576.0,100.5187,100.904,100.5187,100.8269,38576.0
2023-10-26 12:25:00,104.7,104.86,104.68,104.83,24136.0,100.8558,101.0099,100.8366,100.981,24136.0
2023-10-26 12:30:00,104.84,104.94,104.8,104.84,13669.0,100.9907,101.087,100.9521,100.9907,13669.0
2023-10-26 12:35:00,104.81,104.84,104.39,104.39,33203.0,100.9618,100.9907,100.5572,100.5572,33203.0
2023-10-26 12:40:00,104.4,104.74,104.4,104.53,48677.0,100.5668,100.8943,100.5668,100.6921,48677.0
2023-10-26 12:45:00,104.56,104.56,104.38,104.47,25136.0,100.721,100.721,100.5476,100.6343,25136.0
2023-10-26 12:50:00,104.46,104.61,104.43,104.51,29550.0,100.6246,100.7691,100.5957,100.6728,29550.0
2023-10-26 12:55:00,104.56,104.69,104.53,104.55,15362.0,100.721,100.8462,100.6921,100.7113,15362.0
2023-10-26 13:00:00,104.52,104.97,104.51,104.89,21118.0,100.6824,101.1159,100.6728,101.0388,21118.0
2023-10-26 13:05:00,104.91,105.01,104.87,104.93,24390.0,101.0581,101.1544,101.0196,101.0774,24390.0
2023-10-26 13:10:00,104.98,104.98,104.85,104.92,8224.0,101.1255,101.1255,101.0003,101.0677,8224.0
2023-10-26 13:15:00,104.94,105.04,104.83,104.94,14006.0,101.087,101.1833,100.981,101.087,14006.0
2023-10-26 13:20:00,104.93,104.93,104.5,104.5,32214.0,101.0774,101.0774,100.6632,100.6632,32214.0
2023-10-26 13:25:00,104.52,104.72,104.52,104.7,21794.0,100.6824,100.8751,100.6824,100.8558,21794.0
2023-10-26 13:30:00,104.68,104.87,104.51,104.87,20640.0,100.8366,101.0196,100.6728,101.0196,20640.0
2023-10-26 13:35:00,104.85,104.96,104.83,104.84,15173.0,101.0003,101.1063,100.981,100.9907,15173.0
2023-10-26 13:40:00,104.87,105.2,104.8,105.16,58688.0,101.0196,101.3375,100.9521,101.2989,58688.0
2023-10-26 13:45:00,105.19,105.47,105.19,105.38,30396.0,101.3278,101.5975,101.3278,101.5108,30396.0
2023-10-26 13:50:00,105.37,105.44,105.27,105.35,17888.0,101.5012,101.5686,101.4049,101.482,17888.0
2023-10-26 13:55:00,105.33,105.44,105.25,105.4,21751.0,101.4627,101.5686,101.3856,101.5301,21751.0
2023-10-26 14:00:00,105.41,105.49,105.3,105.34,27231.0,101.5397,101.6168,101.4338,101.4723,27231.0
2023-10-26 14:05:00,105.36,105.61,105.36,105.5,23831.0,101.4916,101.7324,101.4916,101.6264,23831.0
2023-10-26 14:10:00,105.5,105.81,105.5,105.77,42418.0,101.6264,101.9251,101.6264,101.8865,42418.0
2023-10-26 14:15:00,105.79,105.81,105.65,105.77,22701.0,101.9058,101.9251,101.7709,101.8865,22701.0
2023-10-26 14:20:00,105.75,105.81,105.52,105.52,13974.0,101.8673,101.9251,101.6457,101.6457,13974.0
2023-10-26 14:25:00,105.52,105.69,105.38,105.68,37517.0,101.6457,101.8095,101.5108,101.7998,37517.0
2023-10-26 14:30:00,105.67,106.07,105.56,105.97,44688.0,101.7902,102.1755,101.6842,102.0792,44688.0
2023-10-26 14:35:00,105.93,106.03,105.86,105.9,23450.0,102.0407,102.137,101.9732,102.0118,23450.0
2023-10-26 14:40:00,105.88,106.07,105.8,105.93,37337.0,101.9925,102.1755,101.9154,102.0407,37337.0
2023-10-26 14:45:00,105.9,106.15,105.9,106.05,26291.0,102.0118,102.2526,102.0118,102.1562,26291.0
2023-10-26 14:50:00,106.06,106.31,106.01,106.26,22889.0,102.1659,102.4067,102.1177,102.3585,22889.0
2023-10-26 14:55:00,106.26,106.39,106.24,106.39,25952.0,102.3585,102.4838,102.3393,102.4838,25952.0
2023-10-26 15:00:00,106.39,106.47,106.3,106.34,32342.0,102.4838,102.5608,102.3971,102.4356,32342.0
2023-10-26 15:05:00,106.35,106.35,106.09,106.15,17584.0,102.4452,102.4452,102.1948,102.2526,17584.0
2023-10-26 15:10:00,106.16,106.17,105.98,106.05,88748.0,102.2622,102.2718,102.0888,102.1562,88748.0
2023-10-26 15:15:00,106.04,106.18,106.0,106.06,33589.0,102.1466,102.2815,102.1081,102.1659,33589.0
2023-10-26 15:20:00,106.04,106.11,105.97,106.07,73722.0,102.1466,102.214,102.0792,102.1755,73722.0
2023-10-26 15:25:00,106.06,106.2,105.99,106.15,50775.0,102.1659,102.3007,102.0985,102.2526,50775.0
2023-10-26 15:30:00,106.14,106.15,105.83,105.93,129226.0,102.2429,102.2526,101.9443,102.0407,129226.0
2023-10-26 15:35:00,105.88,105.9,105.54,105.57,69523.0,101.9925,102.0118,101.665,101.6939,69523.0
2023-10-26 15:40:00,105.56,105.7,105.42,105.66,113000.0,101.6842,101.8191,101.5494,101.7806,113000.0
2023-10-26 15:45:00,105.65,105.8,105.55,105.7,167093.0,101.7709,101.9154,101.6746,101.8191,167093.0
2023-10-26 15:50:00,105.72,105.94,105.56,105.66,196429.0,101.8384,102.0503,101.6842,101.7806,196429.0
2023-10-26 15:55:00,105.64,105.89,105.62,105.63,404758.0,101.7613,102.0021,101.742,101.7517,404758.0
2023-10-27 09:30:00,106.73,107.55,106.73,107.16,209194.0,102.8113,103.6012,102.8113,103.2255,209194.0
2023-10-27 09:35:00,107.19,107.27,106.37,106.4,87569.0,103.2544,103.3315,102.4645,102.4934,87569.0
2023-10-27 09:40:00,106.41,106.96,106.19,106.92,47439.0,102.503,103.0328,102.2911,102.9943,47439.0
2023-10-27 09:45:00,106.92,106.92,106.28,106.39,43678.0,102.9943,102.9943,102.3778,102.4838,43678.0
2023-10-27 09:50:00,106.39,106.91,106.35,106.56,63721.0,102.4838,102.9847,102.4452,102.6475,63721.0
2023-10-27 09:55:00,106.6,106.71,106.56,106.67,86625.0,102.6861,102.792,102.6475,102.7535,86625.0
2023-10-27 10:00:00,106.64,107.11,106.4,107.11,149473.0,102.7246,103.1773,102.4934,103.1773,149473.0
2023-10-27 10:05:00,107.11,107.37,106.75,106.95,92620.0,103.1773,103.4278,102.8305,103.0232,92620.0
2023-10-27 10:10:00,106.94,107.51,106.93,107.32,59484.0,103.0136,103.5626,103.0039,103.3796,59484.0
2023-10-27 10:15:00,107.31,107.35,106.95,107.03,43965.0,103.37,103.4085,103.0232,103.1003,43965.0
2023-10-27 10:20:00,107.04,107.44,107.04,107.33,62122.0,103.1099,103.4952,103.1099,103.3893,62122.0
2023-10-27 10:25:00,107.33,107.58,107.28,107.36,73511.0,103.3893,103.6301,103.3411,103.4182,73511.0
2023-10-27 10:30:00,107.3,107.41,107.16,107.41,38360.0,103.3604,103.4663,103.2255,103.4663,38360.0
2023-10-27 10:35:00,107.41,107.62,107.12,107.12,85823.0,103.4663,103.6686,103.187,103.187,85823.0
2023-10-27 10:40:00,107.14,107.17,106.72,106.85,69134.0,103.2062,103.2351,102.8016,102.9269,69134.0
2023-10-27 10:45:00,106.85,106.99,106.79,106.9,52733.0,102.9269,103.0617,102.8691,102.975,52733.0
2023-10-27 10:50:00,106.94,107.33,106.9,107.28,53231.0,103.0136,103.3893,102.975,103.3411,53231.0
2023-10-27 10:55:00,107.28,107.42,107.1,107.12,70099.0,103.3411,103.4759,103.1677,103.187,70099.0
2023-10-27 11:00:00,107.15,107.2,106.99,107.1,28104.0,103.2159,103.264,103.0617,103.1677,28104.0
2023-10-27 11:05:00,107.07,107.33,107.05,107.32,35762.0,103.1388,103.3893,103.1195,103.3796,35762.0
2023-10-27 11:10:00,107.32,107.41,107.13,107.41,41260.0,103.3796,103.4663,103.1966,103.4663,41260.0
2023-10-27 11:15:00,107.4,107.69,107.4,107.57,58299.0,103.4567,103.736,103.4567,103.6204,58299.0
2023-10-27 11:20:00,107.59,107.83,107.55,107.73,38117.0,103.6397,103.8709,103.6012,103.7746,38117.0
2023-10-27 11:25:00,107.71,107.89,107.65,107.69,62011.0,103.7553,103.9287,103.6975,103.736,62011.0
2023-10-27 11:30:00,107.7,107.71,107.38,107.38,34917.0,103.7457,103.7553,103.4374,103.4374,34917.0
2023-10-27 11:35:00,107.37,107.59,107.31,107.35,22336.0,103.4278,103.6397,103.37,103.4085,22336.0
2023-10-27 11:40:00,107.36,107.45,107.22,107.25,26851.0,103.4182,103.5048,103.2833,103.3122,26851.0
2023-10-27 11:45:00,107.24,107.24,107.07,107.16,28550.0,103.3026,103.3026,103.1388,103.2255,28550.0
2023-10-27 11:50:00,107.17,107.4,107.17,107.25,32813.0,103.2351,103.4567,103.2351,103.3122,32813.0
2023-10-27 11:55:00,107.26,107.37,107.22,107.25,22095.0,103.3218,103.4278,103.2833,103.3122,22095.0
2023-10-27 12:00:00,107.23,107.46,107.19,107.3,21045.0,103.2929,103.5145,103.2544,103.3604,21045.0
2023-10-27 12:05:00,107.3,107.44,107.19,107.37,13874.0,103.3604,103.4952,103.2544,103.4278,13874.0
2023-10-27 12:10:00,107.35,107.38,107.09,107.16,46892.0,103.4085,103.4374,103.1581,103.2255,46892.0
2023-10-27 12:15:00,107.17,107.37,107.15,107.36,18214.0,103.2351,103.4278,103.2159,103.4182,18214.0
2023-10-27 12:20:00,107.34,107.37,107.21,107.25,20701.0,103.3989,103.4278,103.2737,103.3122,20701.0
2023-10-27 12:25:00,107.26,107.28,106.83,107.12,40947.0,103.3218,103.3411,102.9076,103.187,40947.0
2023-10-27 12:30:00,107.12,107.16,107.05,107.14,19566.0,103.187,103.2255,103.1195,103.2062,19566.0
2023-10-27 12:35:00,107.14,107.24,107.09,107.16,18857.0,103.2062,103.3026,103.1581,103.2255,18857.0
2023-10-27 12:40:00,107.15,107.21,107.03,107.12,24861.0,103.2159,103.2737,103.1003,103.187,24861.0
2023-10-27 12:45:00,107.09,107.12,106.96,107.07,19849.0,103.1581,103.187,103.0328,103.1388,19849.0
2023-10-27 12:50:00,107.11,107.11,106.79,106.9,33850.0,103.1773,103.1773,102.8691,102.975,33850.0
2023-10-27 12:55:00,106.9,106.91,106.74,106.87,22066.0,102.975,102.9847,102.8209,102.9461,22066.0
2023-10-27 13:00:00,106.85,106.91,106.78,106.81,29119.0,102.9269,102.9847,102.8594,102.8883,29119.0
2023-10-27 13:05:00,106.81,106.81,106.28,106.28,37251.0,102.8883,102.8883,102.3778,102.3778,37251.0
2023-10-27 13:10:00,106.28,106.45,106.15,106.24,45474.0,102.3778,102.5416,102.2526,102.3393,45474.0
2023-10-27 13:15:00,106.24,106.41,106.07,106.08,85099.0,102.3393,102.503,102.1755,102.1851,85099.0
2023-10-27 13:20:00,106.09,106.26,105.95,106.26,48707.0,102.1948,102.3585,102.0599,102.3585,48707.0
2023-10-27 13:25:00,106.27,106.36,106.19,106.25,49301.0,102.3682,102.4549,102.2911,102.3489,49301.0
2023-10-27 13:30:00,106.25,106.34,106.12,106.33,37548.0,102.3489,102.4356,102.2237,102.426,37548.0
2023-10-27 13:35:00,106.32,106.42,106.04,106.04,25250.0,102.4163,102.5127,102.1466,102.1466,25250.0
2023-10-27 13:40:00,106.04,106.29,105.94,106.15,30406.0,102.1466,102.3874,102.0503,102.2526,30406.0
2023-10-27 13:45:00,106.15,106.2,106.03,106.1,24365.0,102.2526,102.3007,102.137,102.2044,24365.0
2023-10-27 13:50:00,106.09,106.26,106.0,106.0,19734.0,102.1948,102.3585,102.1081,102.1081,19734.0
2023-10-27 13:55:00,106.0,106.18,105.9,106.16,26515.0,102.1081,102.2815,102.0118,102.2622,26515.0
2023-10-27 14:00:00,106.15,106.22,106.03,106.16,30518.0,102.2526,102.32,102.137,102.2622,30518.0
2023-10-27 14:05:00,106.16,106.24,106.04,106.16,87389.0,102.2622,102.3393,102.1466,102.2622,87389.0
2023-10-27 14:10:00,106.17,106.32,106.14,106.24,27294.0,102.2718,102.4163,102.2429,102.3393,27294.0
2023-10-27 14:15:00,106.25,106.47,106.2,106.22,50199.0,102.3489,102.5608,102.3007,102.32,50199.0
2023-10-27 14:20:00,106.2,106.21,105.94,106.06,38507.0,102.3007,102.3104,102.0503,102.1659,38507.0
2023-10-27 14:25:00,106.1,106.22,106.04,106.19,25024.0,102.2044,102.32,102.1466,102.2911,25024.0
2023-10-27 14:30:00,106.2,106.63,106.14,106.45,36658.0,102.3007,102.715,102.2429,102.5416,36658.0
2023-10-27 14:35:00,106.43,106.69,106.38,106.62,19829.0,102.5223,102.7728,102.4741,102.7053,19829.0
2023-10-27 14:40:00,106.62,106.63,106.47,106.6,45986.0,102.7053,102.715,102.5608,102.6861,45986.0
2023-10-27 14:45:00,106.6,106.66,106.28,106.32,35007.0,102.6861,102.7439,102.3778,102.4163,35007.0
2023-10-27 14:50:00,106.3,106.36,106.17,106.31,25182.0,102.3971,102.4549,102.2718,102.4067,25182.0
2023-10-27 14:55:00,106.3,106.33,106.08,106.15,25929.0,102.3971,102.426,102.1851,102.2526,25929.0
2023-10-27 15:00:00,106.16,106.3,106.14,106.2,41561.0,102.2622,102.3971,102.2429,102.3007,41561.0
2023-10-27 15:05:00,106.18,106.3,106.15,106.22,25948.0,102.2815,102.3971,102.2526,102.32,25948.0
2023-10-27 15:10:00,106.22,106.35,106.12,106.14,40861.0,102.32,102.4452,102.2237,102.2429,40861.0
2023-10-27 15:15:00,106.14,106.32,106.13,106.21,25587.0,102.2429,102.4163,102.2333,102.3104,25587.0
2023-10-27 15:20:00,106.2,106.25,106.12,106.23,31203.0,102.3007,102.3489,102.2237,102.3296,31203.0
2023-10-27 15:25:00,106.25,106.34,106.13,106.19,47292.0,102.3489,102.4356,102.2333,102.2911,47292.0
2023-10-27 15:30:00,106.17,106.3,106.04,106.06,57108.0,102.2718,102.3971,102.1466,102.1659,57108.0
2023-10-27 15:35:00,106.06,106.08,105.88,105.9,56899.0,102.1659,102.1851,101.9925,102.0118,56899.0
2023-10-27 15:40:00,105.89,106.03,105.83,105.95,74542.0,102.0021,102.137,101.9443,102.0599,74542.0
2023-10-27 15:45:00,105.96,106.22,105.94,106.22,63344.0,102.0696,102.32,102.0503,102.32,63344.0
2023-10-27 15:50:00,106.19,106.33,106.03,106.32,169893.0,102.2911,102.426,102.137,102.4163,169893.0
2023-10-27 15:55:00,106.31,106.52,106.22,106.49,440496.0,102.4067,102.609,102.32,102.5801,440496.0
2023-10-30 09:30:00,106.61,108.95,106.5,108.82,378980.0,102.6957,104.9498,102.5897,104.8245,378980.0
2023-10-30 09:35:00,108.76,109.33,108.35,109.1,141225.0,104.7667,105.3158,104.3718,105.0943,141225.0
2023-10-30 09:40:00,109.11,109.26,108.16,108.35,145557.0,105.1039,105.2484,104.1888,104.3718,145557.0
2023-10-30 09:45:00,108.36,108.56,108.15,108.37,77305.0,104.3814,104.5741,104.1791,104.3911,77305.0
2023-10-30 09:50:00,108.4,108.74,108.21,108.63,70731.0,104.42,104.7475,104.2369,104.6415,70731.0
2023-10-30 09:55:00,108.64,108.64,108.01,108.26,62061.0,104.6512,104.6512,104.0443,104.2851,62061.0
2023-10-30 10:00:00,108.24,108.3,107.53,107.61,69607.0,104.2658,104.3236,103.5819,103.659,69607.0
2023-10-30 10:05:00,107.56,107.65,107.31,107.58,52913.0,103.6108,103.6975,103.37,103.6301,52913.0
2023-10-30 10:10:00,107.58,107.68,107.4,107.52,45666.0,103.6301,103.7264,103.4567,103.5723,45666.0
2023-10-30 10:15:00,107.56,107.67,107.06,107.06,48369.0,103.6108,103.7168,103.1292,103.1292,48369.0
2023-10-30 10:20:00,107.06,107.13,106.95,107.07,31007.0,103.1292,103.1966,103.0232,103.1388,31007.0
2023-10-30 10:25:00,107.09,107.23,106.95,107.03,37317.0,103.1581,103.2929,103.0232,103.1003,37317.0
2023-10-30 10:30:00,106.99,107.02,106.81,106.92,33507.0,103.0617,103.0906,102.8883,102.9943,33507.0
2023-10-30 10:35:00,106.92,107.1,106.68,106.78,33086.0,102.9943,103.1677,102.7631,102.8594,33086.0
2023-10-30 10:40:00,106.82,106.88,106.58,106.67,31688.0,102.898,102.9558,102.6668,102.7535,31688.0
2023-10-30 10:45:00,106.69,106.92,106.66,106.82,34450.0,102.7728,102.9943,102.7439,102.898,34450.0
2023-10-30 10:50:00,106.81,107.15,106.76,107.08,43839.0,102.8883,103.2159,102.8402,103.1484,43839.0
2023-10-30 10:55:00,107.07,107.13,106.89,106.95,29312.0,103.1388,103.1966,102.9654,103.0232,29312.0
2023-10-30 11:00:00,106.99,107.32,106.89,107.23,55013.0,103.0617,103.3796,102.9654,103.2929,55013.0
2023-10-30 11:05:00,107.24,107.3,107.04,107.1,34423.0,103.3026,103.3604,103.1099,103.1677,34423.0
2023-10-30 11:10:00,107.15,107.22,106.72,106.73,31100.0,103.2159,103.2833,102.8016,102.8113,31100.0
2023-10-30 11:15:00,106.73,106.74,106.58,106.7,31365.0,102.8113,102.8209,102.6668,102.7824,31365.0
2023-10-30 11:20:00,106.7,106.75,106.45,106.46,35286.0,102.7824,102.8305,102.5416,102.5512,35286.0
2023-10-30 11:25:00,106.46,106.5,106.34,106.45,29871.0,102.5512,102.5897,102.4356,102.5416,29871.0
2023-10-30 11:30:00,106.44,106.59,106.41,106.58,32826.0,102.5319,102.6764,102.503,102.6668,32826.0
2023-10-30 11:35:00,106.55,106.75,106.37,106.39,46903.0,102.6379,102.8305,102.4645,102.4838,46903.0
2023-10-30 11:40:00,106.38,106.56,106.35,106.52,30837.0,102.4741,102.6475,102.4452,102.609,30837.0
2023-10-30 11:45:00,106.52,106.68,106.48,106.67,14402.0,102.609,102.7631,102.5705,102.7535,14402.0
2023-10-30 11:50:00,106.67,106.91,106.6,106.82,23586.0,102.7535,102.9847,102.6861,102.898,23586.0
2023-10-30 11:55:00,106.82,106.98,106.8,106.94,26089.0,102.898,103.0521,102.8787,103.0136,26089.0
2023-10-30 12:00:00,106.94,106.99,106.87,106.89,46561.0,103.0136,103.0617,102.9461,102.9654,46561.0
2023-10-30 12:05:00,106.87,106.89,106.59,106.66,21940.0,102.9461,102.9654,102.6764,102.7439,21940.0
2023-10-30 12:10:00,106.65,106.72,106.56,106.71,20060.0,102.7342,102.8016,102.6475,102.792,20060.0
2023-10-30 12:15:00,106.7,106.78,106.57,106.63,20275.0,102.7824,102.8594,102.6572,102.715,20275.0
2023-10-30 12:20:00,106.66,106.66,106.49,106.56,21539.0,102.7439,102.7439,102.5801,102.6475,21539.0
2023-10-30 12:25:00,106.56,106.69,106.55,106.56,18828.0,102.6475,102.7728,102.6379,102.6475,18828.0
2023-10-30 12:30:00,106.53,106.71,106.53,106.68,20356.0,102.6186,102.792,102.6186,102.7631,20356.0
2023-10-30 12:35:00,106.69,106.79,106.49,106.51,17065.0,102.7728,102.8691,102.5801,102.5994,17065.0
2023-10-30 12:40:00,106.5,106.57,106.25,106.25,21117.0,102.5897,102.6572,102.3489,102.3489,21117.0
2023-10-30 12:45:00,106.28,106.41,106.18,106.39,21946.0,102.3778,102.503,102.2815,102.4838,21946.0
2023-10-30 12:50:00,106.4,106.54,106.4,106.46,28377.0,102.4934,102.6283,102.4934,102.5512,28377.0
2023-10-30 12:55:00,106.48,106.64,106.47,106.62,23484.0,102.5705,102.7246,102.5608,102.7053,23484.0
2023-10-30 13:00:00,106.65,106.82,106.61,106.8,25586.0,102.7342,102.898,102.6957,102.8787,25586.0
2023-10-30 13:05:00,106.8,106.91,106.78,106.82,30764.0,102.8787,102.9847,102.8594,102.898,30764.0
2023-10-30 13:10:00,106.82,106.89,106.6,106.72,26776.0,102.898,102.9654,102.6861,102.8016,26776.0
2023-10-30 13:15:00,106.75,106.84,106.67,106.73,10888.0,102.8305,102.9172,102.7535,102.8113,10888.0
2023-10-30 13:20:00,106.71,106.9,106.64,106.9,14938.0,102.792,102.975,102.7246,102.975,14938.0
2023-10-30 13:25:00,106.88,107.31,106.88,107.26,52036.0,102.9558,103.37,102.9558,103.3218,52036.0
2023-10-30 13:30:00,107.27,107.45,107.27,107.28,40993.0,103.3315,103.5048,103.3315,103.3411,40993.0
2023-10-30 13:35:00,107.28,107.28,106.98,107.16,50355.0,103.3411,103.3411,103.0521,103.2255,50355.0
2023-10-30 13:40:00,107.18,107.33,107.17,107.27,17122.0,103.2448,103.3893,103.2351,103.3315,17122.0
2023-10-30 13:45:00,107.28,107.6,107.25,107.58,47536.0,103.3411,103.6493,103.3122,103.6301,47536.0
2023-10-30 13:50:00,107.58,107.8,107.52,107.71,29669.0,103.6301,103.842,103.5723,103.7553,29669.0
2023-10-30 13:55:00,107.7,107.7,107.5,107.62,17077.0,103.7457,103.7457,103.553,103.6686,17077.0
2023-10-30 14:00:00,107.63,107.66,107.48,107.56,17801.0,103.6782,103.7071,103.5337,103.6108,17801.0
2023-10-30 14:05:00,107.57,107.79,107.52,107.7,36516.0,103.6204,103.8324,103.5723,103.7457,36516.0
2023-10-30 14:10:00,107.73,107.85,107.67,107.67,56318.0,103.7746,103.8902,103.7168,103.7168,56318.0
2023-10-30 14:15:00,107.66,107.71,107.49,107.63,28120.0,103.7071,103.7553,103.5434,103.6782,28120.0
2023-10-30 14:20:00,107.64,107.78,107.59,107.73,16274.0,103.6879,103.8227,103.6397,103.7746,16274.0
2023-10-30 14:25:00,107.72,107.77,107.64,107.68,18005.0,103.7649,103.8131,103.6879,103.7264,18005.0
2023-10-30 14:30:00,107.69,107.82,107.67,107.79,22263.0,103.736,103.8613,103.7168,103.8324,22263.0
2023-10-30 14:35:00,107.81,108.05,107.77,107.9,30671.0,103.8516,104.0828,103.8131,103.9383,30671.0
2023-10-30 14:40:00,107.9,107.94,107.81,107.92,20330.0,103.9383,103.9769,103.8516,103.9576,20330.0
2023-10-30 14:45:00,107.92,107.97,107.8,107.97,31972.0,103.9576,104.0058,103.842,104.0058,31972.0
2023-10-30 14:50:00,107.97,107.99,107.82,107.94,28309.0,104.0058,104.025,103.8613,103.9769,28309.0
2023-10-30 14:55:00,107.93,107.97,107.85,107.91,33490.0,103.9672,104.0058,103.8902,103.948,33490.0
2023-10-30 15:00:00,107.93,108.17,107.81,108.09,31329.0,103.9672,104.1984,103.8516,104.1213,31329.0
2023-10-30 15:05:00,108.1,108.23,108.08,108.18,59325.0,104.131,104.2562,104.1117,104.208,59325.0
2023-10-30 15:10:00,108.18,108.27,108.08,108.24,24502.0,104.208,104.2947,104.1117,104.2658,24502.0
2023-10-30 15:15:00,108.24,108.24,108.01,108.13,29919.0,104.2658,104.2658,104.0443,104.1599,29919.0
2023-10-30 15:20:00,108.12,108.35,108.05,108.35,27459.0,104.1502,104.3718,104.0828,104.3718,27459.0
2023-10-30 15:25:00,108.34,108.35,108.15,108.29,38491.0,104.3622,104.3718,104.1791,104.314,38491.0
2023-10-30 15:30:00,108.28,108.33,108.17,108.19,49541.0,104.3044,104.3525,104.1984,104.2177,49541.0
2023-10-30 15:35:00,108.19,108.25,108.08,108.2,50607.0,104.2177,104.2755,104.1117,104.2273,50607.0
2023-10-30 15:40:00,108.21,108.26,108.08,108.19,55560.0,104.2369,104.2851,104.1117,104.2177,55560.0
2023-10-30 15:45:00,108.18,108.19,107.97,108.01,56089.0,104.208,104.2177,104.0058,104.0443,56089.0
2023-10-30 15:50:00,108.02,108.03,107.73,107.81,78715.0,104.0539,104.0636,103.7746,103.8516,78715.0
2023-10-30 15:55:00,107.83,107.98,107.79,107.82,302875.0,103.8709,104.0154,103.8324,103.8613,302875.0
2023-10-31 09:30:00,108.38,109.04,108.29,108.3,155720.0,104.4007,105.0365,104.314,104.3236,155720.0
2023-10-31 09:35:00,108.31,108.38,107.56,107.82,42390.0,104.3333,104.4007,103.6108,103.8613,42390.0
2023-10-31 09:40:00,107.67,107.81,107.26,107.29,41063.0,103.7168,103.8516,103.3218,103.3507,41063.0
2023-10-31 09:45:00,107.27,107.42,107.06,107.23,55571.0,103.3315,103.4759,103.1292,103.2929,55571.0
2023-10-31 09:50:00,107.23,107.33,106.74,106.96,126389.0,103.2929,103.3893,102.8209,103.0328,126389.0
2023-10-31 09:55:00,106.94,107.36,106.69,107.25,149917.0,103.0136,103.4182,102.7728,103.3122,149917.0
2023-10-31 10:00:00,107.23,107.38,107.09,107.16,38029.0,103.2929,103.4374,103.1581,103.2255,38029.0
2023-10-31 10:05:00,107.13,107.18,106.91,107.18,34192.0,103.1966,103.2448,102.9847,103.2448,34192.0
2023-10-31 10:10:00,107.17,107.54,107.17,107.4,75170.0,103.2351,103.5915,103.2351,103.4567,75170.0
2023-10-31 10:15:00,107.39,107.67,107.3,107.36,62439.0,103.4471,103.7168,103.3604,103.4182,62439.0
2023-10-31 10:20:00,107.41,107.82,107.37,107.76,61278.0,103.4663,103.8613,103.4278,103.8035,61278.0
2023-10-31 10:25:00,107.77,107.87,107.62,107.87,27211.0,103.8131,103.9094,103.6686,103.9094,27211.0
2023-10-31 10:30:00,107.88,107.96,107.76,107.76,42109.0,103.9191,103.9961,103.8035,103.8035,42109.0
2023-10-31 10:35:00,107.71,107.75,107.47,107.54,26332.0,103.7553,103.7938,103.5241,103.5915,26332.0
2023-10-31 10:40:00,107.53,108.16,107.44,108.12,31839.0,103.5819,104.1888,103.4952,104.1502,31839.0
2023-10-31 10:45:00,108.12,108.24,108.09,108.16,35801.0,104.1502,104.2658,104.1213,104.1888,35801.0
2023-10-31 10:50:00,108.16,108.52,108.16,108.47,56539.0,104.1888,104.5356,104.1888,104.4874,56539.0
2023-10-31 10:55:00,108.48,108.71,108.4,108.65,40354.0,104.497,104.7186,104.42,104.6608,40354.0
2023-10-31 11:00:00,108.65,108.91,108.64,108.8,54335.0,104.6608,104.9112,104.6512,104.8053,54335.0
2023-10-31 11:05:00,108.76,108.86,108.68,108.85,27396.0,104.7667,104.8631,104.6897,104.8534,27396.0
2023-10-31 11:10:00,108.86,108.86,108.57,108.82,27492.0,104.8631,104.8631,104.5837,104.8245,27492.0
2023-10-31 11:15:00,108.8,108.82,108.5,108.66,28666.0,104.8053,104.8245,104.5163,104.6704,28666.0
2023-10-31 11:20:00,108.65,108.68,108.35,108.41,23049.0,104.6608,104.6897,104.3718,104.4296,23049.0
2023-10-31 11:25:00,108.41,108.61,108.39,108.4,26995.0,104.4296,104.6223,104.4103,104.42,26995.0
2023-10-31 11:30:00,108.43,108.91,108.36,108.89,22900.0,104.4489,104.9112,104.3814,104.892,22900.0
2023-10-31 11:35:00,108.88,108.92,108.6,108.66,20626.0,104.8823,104.9209,104.6126,104.6704,20626.0
2023-10-31 11:40:00,108.65,108.65,108.39,108.49,15151.0,104.6608,104.6608,104.4103,104.5067,15151.0
2023-10-31 11:45:00,108.5,108.5,108.29,108.43,20114.0,104.5163,104.5163,104.314,104.4489,20114.0
2023-10-31 11:50:00,108.44,108.54,108.37,108.49,21274.0,104.4585,104.5548,104.3911,104.5067,21274.0
2023-10-31 11:55:00,108.53,108.81,108.51,108.81,20745.0,104.5452,104.8149,104.5259,104.8149,20745.0
2023-10-31 12:00:00,108.8,109.05,108.77,108.87,187225.0,104.8053,105.0461,104.7764,104.8727,187225.0
2023-10-31 12:05:00,108.88,109.11,108.84,109.07,25518.0,104.8823,105.1039,104.8438,105.0654,25518.0
2023-10-31 12:10:00,109.05,109.05,108.81,108.81,29678.0,105.0461,105.0461,104.8149,104.8149,29678.0
2023-10-31 12:15:00,108.85,108.88,108.44,108.5,48285.0,104.8534,104.8823,104.4585,104.5163,48285.0
2023-10-31 12:20:00,108.48,108.48,108.32,108.41,37013.0,104.497,104.497,104.3429,104.4296,37013.0
2023-10-31 12:25:00,108.41,108.46,108.25,108.42,69174.0,104.4296,104.4778,104.2755,104.4392,69174.0
2023-10-31 12:30:00,108.41,108.6,108.39,108.43,37891.0,104.4296,104.6126,104.4103,104.4489,37891.0
2023-10-31 12:35:00,108.43,108.75,108.08,108.7,35744.0,104.4489,104.7571,104.1117,104.709,35744.0
2023-10-31 12:40:00,108.69,108.86,108.57,108.8,30557.0,104.6993,104.8631,104.5837,104.8053,30557.0
2023-10-31 12:45:00,108.79,108.85,108.69,108.81,18273.0,104.7956,104.8534,104.6993,104.8149,18273.0
2023-10-31 12:50:00,108.79,108.93,108.77,108.82,22930.0,104.7956,104.9305,104.7764,104.8245,22930.0
2023-10-31 12:55:00,108.8,108.99,108.79,108.97,15279.0,104.8053,104.9883,104.7956,104.969,15279.0
2023-10-31 13:00:00,108.97,109.01,108.87,108.91,22094.0,104.969,105.0076,104.8727,104.9112,22094.0
2023-10-31 13:05:00,108.92,108.99,108.87,108.97,20184.0,104.9209,104.9883,104.8727,104.969,20184.0
2023-10-31 13:10:00,108.93,108.95,108.69,108.89,12836.0,104.9305,104.9498,104.6993,104.892,12836.0
2023-10-31 13:15:00,108.9,109.03,108.9,108.97,19429.0,104.9016,105.0268,104.9016,104.969,19429.0
2023-10-31 13:20:00,108.97,109.01,108.78,108.81,21613.0,104.969,105.0076,104.786,104.8149,21613.0
2023-10-31 13:25:00,108.83,108.85,108.71,108.79,16562.0,104.8342,104.8534,104.7186,104.7956,16562.0
2023-10-31 13:30:00,108.8,108.99,108.77,108.99,19521.0,104.8053,104.9883,104.7764,104.9883,19521.0
2023-10-31 13:35:00,108.99,109.0,108.87,108.94,19091.0,104.9883,104.9979,104.8727,104.9401,19091.0
2023-10-31 13:40:00,108.94,109.21,108.87,109.09,53909.0,104.9401,105.2002,104.8727,105.0846,53909.0
2023-10-31 13:45:00,109.09,109.11,108.97,108.98,27798.0,105.0846,105.1039,104.969,104.9787,27798.0
2023-10-31 13:50:00,108.98,109.11,108.95,109.03,31474.0,104.9787,105.1039,104.9498,105.0268,31474.0
2023-10-31 13:55:00,109.0,109.07,108.96,109.01,14527.0,104.9979,105.0654,104.9594,105.0076,14527.0
2023-10-31 14:00:00,109.0,109.05,108.93,108.96,14910.0,104.9979,105.0461,104.9305,104.9594,14910.0
2023-10-31 14:05:00,108.95,108.99,108.85,108.93,27676.0,104.9498,104.9883,104.8534,104.9305,27676.0
2023-10-31 14:10:00,108.93,108.94,108.58,108.58,60187.0,104.9305,104.9401,104.5934,104.5934,60187.0
2023-10-31 14:15:00,108.57,108.6,108.36,108.42,57405.0,104.5837,104.6126,104.3814,104.4392,57405.0
2023-10-31 14:20:00,108.41,108.83,108.37,108.55,100528.0,104.4296,104.8342,104.3911,104.5645,100528.0
2023-10-31 14:25:00,108.49,108.59,108.45,108.5,17127.0,104.5067,104.603,104.4681,104.5163,17127.0
2023-10-31 14:30:00,108.52,108.72,108.51,108.64,18729.0,104.5356,104.7282,104.5259,104.6512,18729.0
2023-10-31 14:35:00,108.61,108.63,108.51,108.62,39513.0,104.6223,104.6415,104.5259,104.6319,39513.0
2023-10-31 14:40:00,108.54,108.67,108.51,108.64,23354.0,104.5548,104.6801,104.5259,104.6512,23354.0
2023-10-31 14:45:00,108.64,108.82,108.51,108.76,21767.0,104.6512,104.8245,104.5259,104.7667,21767.0
2023-10-31 14:50:00,108.77,108.83,108.69,108.74,14411.0,104.7764,104.8342,104.6993,104.7475,14411.0
2023-10-31 14:55:00,108.73,108.83,108.69,108.75,26322.0,104.7379,104.8342,104.6993,104.7571,26322.0
2023-10-31 15:00:00,108.78,109.09,108.75,109.07,26723.0,104.786,105.0846,104.7571,105.0654,26723.0
2023-10-31 15:05:00,109.06,109.11,108.96,109.1,21907.0,105.0557,105.1039,104.9594,105.0943,21907.0
2023-10-31 15:10:00,109.11,109.14,109.0,109.0,39743.0,105.1039,105.1328,104.9979,104.9979,39743.0
2023-10-31 15:15:00,108.98,109.09,108.97,109.07,25743.0,104.9787,105.0846,104.969,105.0654,25743.0
2023-10-31 15:20:00,109.09,109.1,108.96,108.98,26533.0,105.0846,105.0943,104.9594,104.9787,26533.0
2023-10-31 15:25:00,108.99,109.05,108.97,109.01,21962.0,104.9883,105.0461,104.969,105.0076,21962.0
2023-10-31 15:30:00,109.0,109.02,108.88,108.93,43819.0,104.9979,105.0172,104.8823,104.9305,43819.0
2023-10-31 15:35:00,108.93,108.96,108.74,108.77,45963.0,104.9305,104.9594,104.7475,104.7764,45963.0
2023-10-31 15:40:00,108.77,108.92,108.72,108.92,42086.0,104.7764,104.9209,104.7282,104.9209,42086.0
2023-10-31 15:45:00,108.91,108.91,108.65,108.74,80952.0,104.9112,104.9112,104.6608,104.7475,80952.0
2023-10-31 15:50:00,108.73,108.97,108.7,108.96,147518.0,104.7379,104.969,104.709,104.9594,147518.0
2023-10-31 15:55:00,108.96,109.15,108.91,109.0,366670.0,104.9594,105.1424,104.9112,104.9979,366670.0
2023-11-01 09:30:00,109.07,109.8,109.07,109.7,173105.0,105.0654,105.7686,105.0654,105.6722,173105.0
2023-11-01 09:35:00,109.6,109.88,109.5,109.55,43869.0,105.5759,105.8456,105.4796,105.5277,43869.0
2023-11-01 09:40:00,109.56,109.67,109.33,109.36,50564.0,105.5374,105.6433,105.3158,105.3447,50564.0
2023-11-01 09:45:00,109.28,109.35,108.88,109.19,81502.0,105.2677,105.3351,104.8823,105.181,81502.0
2023-11-01 09:50:00,109.19,109.42,109.07,109.33,70795.0,105.181,105.4025,105.0654,105.3158,70795.0
2023-11-01 09:55:00,109.34,109.49,108.89,109.01,66875.0,105.3255,105.4699,104.892,105.0076,66875.0
2023-11-01 10:00:00,109.02,109.2,108.85,108.99,63479.0,105.0172,105.1906,104.8534,104.9883,63479.0
2023-11-01 10:05:00,108.98,109.06,108.73,109.01,49029.0,104.9787,105.0557,104.7379,105.0076,49029.0
2023-11-01 10:10:00,108.99,109.23,108.88,109.13,57849.0,104.9883,105.2195,104.8823,105.1232,57849.0
2023-11-01 10:15:00,109.18,109.31,109.05,109.09,30671.0,105.1713,105.2966,105.0461,105.0846,30671.0
2023-11-01 10:20:00,109.13,109.7,109.1,109.67,57098.0,105.1232,105.6722,105.0943,105.6433,57098.0
2023-11-01 10:25:00,109.7,109.86,109.65,109.81,34011.0,105.6722,105.8264,105.6241,105.7782,34011.0
2023-11-01 10:30:00,109.81,109.92,109.63,109.76,45699.0,105.7782,105.8842,105.6048,105.73,45699.0
2023-11-01 10:35:00,109.76,110.05,109.75,110.01,61289.0,105.73,106.0094,105.7204,105.9709,61289.0
2023-11-01 10:40:00,110.01,110.03,109.88,109.93,41954.0,105.9709,105.9901,105.8456,105.8938,41954.0
2023-11-01 10:45:00,109.99,110.07,109.7,109.71,36133.0,105.9516,106.0287,105.6722,105.6819,36133.0
2023-11-01 10:50:00,109.72,109.85,109.64,109.65,22898.0,105.6915,105.8167,105.6144,105.6241,22898.0
2023-11-01 10:55:00,109.66,109.84,109.65,109.78,31170.0,105.6337,105.8071,105.6241,105.7493,31170.0
2023-11-01 11:00:00,109.78,109.97,109.72,109.91,30961.0,105.7493,105.9323,105.6915,105.8745,30961.0
2023-11-01 11:05:00,109.95,110.0,109.81,109.93,37107.0,105.9131,105.9612,105.7782,105.8938,37107.0
2023-11-01 11:10:00,109.95,109.99,109.6,109.64,41998.0,105.9131,105.9516,105.5759,105.6144,41998.0
2023-11-01 11:15:00,109.66,109.67,109.23,109.24,53791.0,105.6337,105.6433,105.2195,105.2291,53791.0
2023-11-01 11:20:00,109.22,109.28,108.96,109.28,75736.0,105.2099,105.2677,104.9594,105.2677,75736.0
2023-11-01 11:25:00,109.28,109.36,109.16,109.3,35922.0,105.2677,105.3447,105.1521,105.2869,35922.0
2023-11-01 11:30:00,109.3,109.52,109.29,109.5,38333.0,105.2869,105.4988,105.2773,105.4796,38333.0
2023-11-01 11:35:00,109.5,109.55,109.41,109.43,44359.0,105.4796,105.5277,105.3929,105.4121,44359.0
2023-11-01 11:40:00,109.42,109.59,109.42,109.54,44562.0,105.4025,105.5663,105.4025,105.5181,44562.0
2023-11-01 11:45:00,109.55,109.73,109.53,109.59,29998.0,105.5277,105.7011,105.5085,105.5663,29998.0
2023-11-01 11:50:00,109.59,109.81,109.55,109.77,32308.0,105.5663,105.7782,105.5277,105.7397,32308.0
2023-11-01 11:55:00,109.74,109.85,109.71,109.8,36716.0,105.7108,105.8167,105.6819,105.7686,36716.0
2023-11-01 12:00:00,109.82,109.99,109.75,109.92,51494.0,105.7878,105.9516,105.7204,105.8842,51494.0
2023-11-01 12:05:00,109.92,109.94,109.79,109.93,44740.0,105.8842,105.9034,105.7589,105.8938,44740.0
2023-11-01 12:10:00,109.94,110.06,109.8,109.81,72149.0,105.9034,106.019,105.7686,105.7782,72149.0
2023-11-01 12:15:00,109.82,109.85,109.75,109.8,47224.0,105.7878,105.8167,105.7204,105.7686,47224.0
2023-11-01 12:20:00,109.79,109.92,109.7,109.82,56367.0,105.7589,105.8842,105.6722,105.7878,56367.0
2023-11-01 12:25:00,109.82,109.97,109.77,109.97,58222.0,105.7878,105.9323,105.7397,105.9323,58222.0
2023-11-01 12:30:00,109.98,110.12,109.96,110.11,96701.0,105.942,106.0768,105.9227,106.0672,96701.0
2023-11-01 12:35:00,110.09,110.12,109.77,109.82,133765.0,106.0479,106.0768,105.7397,105.7878,133765.0
2023-11-01 12:40:00,109.82,109.85,109.39,109.54,51052.0,105.7878,105.8167,105.3736,105.5181,51052.0
2023-11-01 12:45:00,109.55,109.57,109.41,109.42,74749.0,105.5277,105.547,105.3929,105.4025,74749.0
2023-11-01 12:50:00,109.43,109.74,109.41,109.72,113300.0,105.4121,105.7108,105.3929,105.6915,113300.0
2023-11-01 12:55:00,109.72,109.82,109.65,109.67,49679.0,105.6915,105.7878,105.6241,105.6433,49679.0
2023-11-01 13:00:00,109.67,109.73,109.55,109.58,52545.0,105.6433,105.7011,105.5277,105.5566,52545.0
2023-11-01 13:05:00,109.58,109.92,109.57,109.84,44905.0,105.5566,105.8842,105.547,105.8071,44905.0
2023-11-01 13:10:00,109.87,109.9,109.79,109.83,25236.0,105.836,105.8649,105.7589,105.7975,25236.0
2023-11-01 13:15:00,109.83,110.05,109.8,109.98,91331.0,105.7975,106.0094,105.7686,105.942,91331.0
2023-11-01 13:20:00,109.97,109.99,109.79,109.82,111902.0,105.9323,105.9516,105.7589,105.7878,111902.0
2023-11-01 13:25:00,109.82,109.82,109.61,109.65,32880.0,105.7878,105.7878,105.5855,105.6241,32880.0
2023-11-01 13:30:00,109.64,109.64,109.27,109.31,124298.0,105.6144,105.6144,105.258,105.2966,124298.0
2023-11-01 13:35:00,109.31,109.35,109.17,109.29,37152.0,105.2966,105.3351,105.1617,105.2773,37152.0
2023-11-01 13:40:00,109.31,109.74,109.25,109.67,37883.0,105.2966,105.7108,105.2388,105.6433,37883.0
2023-11-01 13:45:00,109.66,109.66,109.4,109.51,41432.0,105.6337,105.6337,105.3833,105.4892,41432.0
2023-11-01 13:50:00,109.53,109.56,109.22,109.26,35006.0,105.5085,105.5374,105.2099,105.2484,35006.0
2023-11-01 13:55:00,109.24,109.44,109.13,109.37,25422.0,105.2291,105.4218,105.1232,105.3544,25422.0
2023-11-01 14:00:00,109.38,109.77,109.33,109.59,36020.0,105.364,105.7397,105.3158,105.5663,36020.0
2023-11-01 14:05:00,109.59,109.64,109.26,109.28,45832.0,105.5663,105.6144,105.2484,105.2677,45832.0
2023-11-01 14:10:00,109.29,109.33,108.76,108.78,71838.0,105.2773,105.3158,104.7667,104.786,71838.0
2023-11-01 14:15:00,108.79,109.13,108.7,108.95,57137.0,104.7956,105.1232,104.709,104.9498,57137.0
2023-11-01 14:20:00,108.97,109.13,108.88,109.05,53625.0,104.969,105.1232,104.8823,105.0461,53625.0
2023-11-01 14:25:00,109.07,109.32,108.98,109.1,39526.0,105.0654,105.3062,104.9787,105.0943,39526.0
2023-11-01 14:30:00,109.12,109.62,109.11,109.58,63704.0,105.1135,105.5952,105.1039,105.5566,63704.0
2023-11-01 14:35:00,109.57,109.73,109.23,109.45,112854.0,105.547,105.7011,105.2195,105.4314,112854.0
2023-11-01 14:40:00,109.43,109.48,108.75,109.14,93660.0,105.4121,105.4603,104.7571,105.1328,93660.0
2023-11-01 14:45:00,109.14,109.29,108.98,109.25,55849.0,105.1328,105.2773,104.9787,105.2388,55849.0
2023-11-01 14:50:00,109.22,109.43,109.1,109.24,86726.0,105.2099,105.4121,105.0943,105.2291,86726.0
2023-11-01 14:55:00,109.24,109.9,109.21,109.69,102917.0,105.2291,105.8649,105.2002,105.6626,102917.0
2023-11-01 15:00:00,109.69,110.23,109.66,110.08,99183.0,105.6626,106.1828,105.6337,106.0383,99183.0
2023-11-01 15:05:00,110.09,110.37,109.96,110.12,91099.0,106.0479,106.3176,105.9227,106.0768,91099.0
2023-11-01 15:10:00,110.13,110.49,110.13,110.34,88350.0,106.0864,106.4332,106.0864,106.2887,88350.0
2023-11-01 15:15:00,110.34,110.78,110.31,110.51,180064.0,106.2887,106.7126,106.2598,106.4525,180064.0
2023-11-01 15:20:00,110.53,110.85,110.48,110.79,144934.0,106.4718,106.78,106.4236,106.7222,144934.0
2023-11-01 15:25:00,110.8,110.81,110.44,110.53,79516.0,106.7318,106.7415,106.3851,106.4718,79516.0
2023-11-01 15:30:00,110.52,111.01,110.44,110.88,167222.0,106.4621,106.9341,106.3851,106.8089,167222.0
2023-11-01 15:35:00,110.89,111.14,110.86,111.1,179556.0,106.8185,107.0594,106.7896,107.0208,179556.0
2023-11-01 15:40:00,111.1,111.1,110.78,110.85,174447.0,107.0208,107.0208,106.7126,106.78,174447.0
2023-11-01 15:45:00,110.84,111.04,110.79,110.95,251157.0,106.7704,106.963,106.7222,106.8763,251157.0
2023-11-01 15:50:00,110.96,111.06,110.51,110.67,398529.0,106.886,106.9823,106.4525,106.6066,398529.0
2023-11-01 15:55:00,110.69,111.19,110.67,110.84,797316.0,106.6259,107.1075,106.6066,106.7704,797316.0
2023-11-02 09:30:00,117.92,118.25,115.14,116.78,960147.0,113.5904,113.9083,110.9125,112.4923,960147.0
2023-11-02 09:35:00,116.73,117.77,116.21,117.71,374528.0,112.4441,113.4459,111.9432,113.3881,374528.0
2023-11-02 09:40:00,117.74,117.9,116.57,116.59,456051.0,113.417,113.5712,112.29,112.3093,456051.0
2023-11-02 09:45:00,116.57,118.09,116.23,118.0,416228.0,112.29,113.7542,111.9625,113.6675,416228.0
2023-11-02 09:50:00,118.0,118.84,117.05,118.81,482307.0,113.6675,114.4766,112.7524,114.4478,482307.0
2023-11-02 09:55:00,118.84,119.08,117.66,117.72,414750.0,114.4766,114.7078,113.34,113.3978,414750.0
2023-11-02 10:00:00,117.74,117.83,117.2,117.44,238800.0,113.417,113.5037,112.8969,113.1281,238800.0
2023-11-02 10:05:00,117.43,117.95,117.0,117.2,334966.0,113.1184,113.6193,112.7042,112.8969,334966.0
2023-11-02 10:10:00,117.19,117.26,115.55,115.83,409230.0,112.8872,112.9547,111.3074,111.5772,409230.0
2023-11-02 10:15:00,115.83,116.09,115.41,115.89,350085.0,111.5772,111.8276,111.1726,111.635,350085.0
2023-11-02 10:20:00,115.9,116.43,115.86,116.26,264163.0,111.6446,112.1551,111.6061,111.9914,264163.0
2023-11-02 10:25:00,116.26,116.32,115.75,115.95,167865.0,111.9914,112.0492,111.5001,111.6928,167865.0
2023-11-02 10:30:00,115.94,116.02,115.05,115.17,178927.0,111.6831,111.7602,110.8258,110.9414,178927.0
2023-11-02 10:35:00,115.15,115.58,114.81,115.25,293412.0,110.9221,111.3363,110.5946,111.0185,293412.0
2023-11-02 10:40:00,115.28,115.6,114.45,114.61,329222.0,111.0474,111.3556,110.2478,110.402,329222.0
2023-11-02 10:45:00,114.63,115.4,114.45,115.38,232227.0,110.4212,111.163,110.2478,111.1437,232227.0
2023-11-02 10:50:00,115.4,115.53,115.16,115.23,176588.0,111.163,111.2882,110.9318,110.9992,176588.0
2023-11-02 10:55:00,115.24,116.13,115.23,116.08,211408.0,111.0088,111.8662,110.9992,111.818,211408.0
2023-11-02 11:00:00,116.09,116.83,115.97,116.74,206931.0,111.8276,112.5404,111.712,112.4538,206931.0
2023-11-02 11:05:00,116.74,116.91,116.34,116.58,204622.0,112.4538,112.6175,112.0684,112.2996,204622.0
2023-11-02 11:10:00,116.57,116.85,116.52,116.74,123955.0,112.29,112.5597,112.2418,112.4538,123955.0
2023-11-02 11:15:00,116.74,116.99,116.57,116.95,125475.0,112.4538,112.6946,112.29,112.656,125475.0
2023-11-02 11:20:00,116.96,117.35,116.89,117.12,163577.0,112.6657,113.0414,112.5982,112.8198,163577.0
2023-11-02 11:25:00,117.12,117.14,116.82,116.84,139840.0,112.8198,112.8391,112.5308,112.5501,139840.0
2023-11-02 11:30:00,116.83,116.97,116.68,116.84,125617.0,112.5404,112.6753,112.396,112.5501,125617.0
2023-11-02 11:35:00,116.85,117.2,116.7,117.12,86315.0,112.5597,112.8969,112.4152,112.8198,86315.0
2023-11-02 11:40:00,117.12,117.15,116.89,117.07,74683.0,112.8198,112.8487,112.5982,112.7716,74683.0
2023-11-02 11:45:00,117.06,117.09,116.73,116.93,60643.0,112.762,112.7909,112.4441,112.6368,60643.0
2023-11-02 11:50:00,116.94,117.2,116.88,117.17,78448.0,112.6464,112.8969,112.5886,112.868,78448.0
2023-11-02 11:55:00,117.16,117.2,117.06,117.17,69143.0,112.8583,112.8969,112.762,112.868,69143.0
2023-11-02 12:00:00,117.17,117.21,117.09,117.17,99798.0,112.868,112.9065,112.7909,112.868,99798.0
2023-11-02 12:05:00,117.16,117.19,117.06,117.14,48210.0,112.8583,112.8872,112.762,112.8391,48210.0
2023-11-02 12:10:00,117.14,117.34,117.07,117.24,87549.0,112.8391,113.0317,112.7716,112.9354,87549.0
2023-11-02 12:15:00,117.24,117.36,117.06,117.35,92402.0,112.9354,113.051,112.762,113.0414,92402.0
2023-11-02 12:20:00,117.35,117.73,117.29,117.56,116108.0,113.0414,113.4074,112.9836,113.2436,116108.0
2023-11-02 12:25:00,117.57,117.57,117.19,117.23,275959.0,113.2533,113.2533,112.8872,112.9258,275959.0
2023-11-02 12:30:00,117.23,117.79,117.22,117.74,97585.0,112.9258,113.4652,112.9161,113.417,97585.0
2023-11-02 12:35:00,117.73,117.86,117.73,117.82,75280.0,113.4074,113.5326,113.4074,113.4941,75280.0
2023-11-02 12:40:00,117.82,117.83,117.57,117.66,120328.0,113.4941,113.5037,113.2533,113.34,120328.0
2023-11-02 12:45:00,117.65,117.88,117.56,117.84,86897.0,113.3303,113.5519,113.2436,113.5134,86897.0
2023-11-02 12:50:00,117.85,117.86,117.57,117.57,98855.0,113.523,113.5326,113.2533,113.2533,98855.0
2023-11-02 12:55:00,117.59,117.8,117.41,117.78,77404.0,113.2725,113.4748,113.0992,113.4556,77404.0
2023-11-02 13:00:00,117.78,118.09,117.73,117.87,137830.0,113.4556,113.7542,113.4074,113.5423,137830.0
2023-11-02 13:05:00,117.87,117.9,117.77,117.8,60640.0,113.5423,113.5712,113.4459,113.4748,60640.0
2023-11-02 13:10:00,117.79,117.85,117.59,117.62,72048.0,113.4652,113.523,113.2725,113.3014,72048.0
2023-11-02 13:15:00,117.62,117.69,117.57,117.63,54774.0,113.3014,113.3689,113.2533,113.3111,54774.0
2023-11-02 13:20:00,117.61,117.67,117.21,117.25,63336.0,113.2918,113.3496,112.9065,112.945,63336.0
2023-11-02 13:25:00,117.23,117.28,117.01,117.05,73569.0,112.9258,112.9739,112.7138,112.7524,73569.0
2023-11-02 13:30:00,117.06,117.08,116.77,117.02,131645.0,112.762,112.7813,112.4827,112.7235,131645.0
2023-11-02 13:35:00,117.03,117.04,116.77,116.84,77907.0,112.7331,112.7427,112.4827,112.5501,77907.0
2023-11-02 13:40:00,116.83,116.9,116.71,116.75,76563.0,112.5404,112.6079,112.4249,112.4634,76563.0
2023-11-02 13:45:00,116.73,116.92,116.51,116.87,116688.0,112.4441,112.6271,112.2322,112.579,116688.0
2023-11-02 13:50:00,116.86,116.98,116.81,116.91,100814.0,112.5693,112.6849,112.5212,112.6175,100814.0
2023-11-02 13:55:00,116.92,117.1,116.86,117.09,90746.0,112.6271,112.8005,112.5693,112.7909,90746.0
2023-11-02 14:00:00,117.08,117.11,116.9,117.03,90428.0,112.7813,112.8102,112.6079,112.7331,90428.0
2023-11-02 14:05:00,117.03,117.08,116.82,116.88,79021.0,112.7331,112.7813,112.5308,112.5886,79021.0
2023-11-02 14:10:00,116.88,117.01,116.86,116.93,66950.0,112.5886,112.7138,112.5693,112.6368,66950.0
2023-11-02 14:15:00,116.93,117.01,116.65,116.71,79653.0,112.6368,112.7138,112.3671,112.4249,79653.0
2023-11-02 14:20:00,116.7,116.76,116.63,116.76,72719.0,112.4152,112.473,112.3478,112.473,72719.0
2023-11-02 14:25:00,116.76,116.76,116.63,116.68,67359.0,112.473,112.473,112.3478,112.396,67359.0
2023-11-02 14:30:00,116.69,116.81,116.64,116.74,89648.0,112.4056,112.5212,112.3574,112.4538,89648.0
2023-11-02 14:35:00,116.75,116.81,116.64,116.67,85685.0,112.4634,112.5212,112.3574,112.3863,85685.0
2023-11-02 14:40:00,116.69,117.06,116.68,116.95,76817.0,112.4056,112.762,112.396,112.656,76817.0
2023-11-02 14:45:00,116.95,117.0,116.82,116.92,108653.0,112.656,112.7042,112.5308,112.6271,108653.0
2023-11-02 14:50:00,116.92,117.14,116.89,116.97,125869.0,112.6271,112.8391,112.5982,112.6753,125869.0
2023-11-02 14:55:00,116.97,117.05,116.88,117.04,91157.0,112.6753,112.7524,112.5886,112.7427,91157.0
2023-11-02 15:00:00,117.04,117.44,116.97,117.41,119486.0,112.7427,113.1281,112.6753,113.0992,119486.0
2023-11-02 15:05:00,117.43,117.9,117.36,117.9,136231.0,113.1184,113.5712,113.051,113.5712,136231.0
2023-11-02 15:10:00,117.89,118.0,117.78,117.85,170697.0,113.5615,113.6675,113.4556,113.523,170697.0
2023-11-02 15:15:00,117.85,117.9,117.47,117.6,140225.0,113.523,113.5712,113.157,113.2822,140225.0
2023-11-02 15:20:00,117.61,117.72,117.6,117.67,121454.0,113.2918,113.3978,113.2822,113.3496,121454.0
2023-11-02 15:25:00,117.67,117.68,117.37,117.38,132010.0,113.3496,113.3592,113.0606,113.0703,132010.0
2023-11-02 15:30:00,117.38,117.58,117.38,117.5,134096.0,113.0703,113.2629,113.0703,113.1858,134096.0
2023-11-02 15:35:00,117.52,117.52,117.31,117.35,131405.0,113.2051,113.2051,113.0028,113.0414,131405.0
2023-11-02 15:40:00,117.37,117.5,117.27,117.41,190448.0,113.0606,113.1858,112.9643,113.0992,190448.0
2023-11-02 15:45:00,117.41,117.54,117.35,117.39,198578.0,113.0992,113.2244,113.0414,113.0799,198578.0
2023-11-02 15:50:00,117.4,117.66,117.32,117.48,392588.0,113.0895,113.34,113.0125,113.1666,392588.0
2023-11-02 15:55:00,117.48,117.59,117.25,117.28,963925.0,113.1666,113.2725,112.945,112.9739,963925.0
2023-11-03 09:30:00,117.95,118.55,117.36,118.37,240703.0,113.6193,114.1973,113.051,114.0239,240703.0
2023-11-03 09:35:00,118.4,119.07,117.91,118.75,113948.0,114.0528,114.6982,113.5808,114.39,113948.0
2023-11-03 09:40:00,118.74,119.54,118.68,119.17,102842.0,114.3803,115.1509,114.3225,114.7945,102842.0
2023-11-03 09:45:00,119.19,119.48,118.81,119.22,106128.0,114.8138,115.0932,114.4478,114.8427,106128.0
2023-11-03 09:50:00,119.21,119.33,118.85,119.23,86276.0,114.8331,114.9487,114.4863,114.8523,86276.0
2023-11-03 09:55:00,119.23,120.1,119.16,119.57,263476.0,114.8523,115.6904,114.7849,115.1798,263476.0
2023-11-03 10:00:00,119.63,119.82,118.47,118.5,91976.0,115.2376,115.4207,114.1202,114.1491,91976.0
2023-11-03 10:05:00,118.52,118.76,118.19,118.27,91445.0,114.1684,114.3996,113.8505,113.9276,91445.0
2023-11-03 10:10:00,118.27,118.38,118.04,118.2,76581.0,113.9276,114.0335,113.706,113.8601,76581.0
2023-11-03 10:15:00,118.2,118.22,117.82,117.86,132716.0,113.8601,113.8794,113.4941,113.5326,132716.0
2023-11-03 10:20:00,117.83,117.96,117.59,117.82,67432.0,113.5037,113.629,113.2725,113.4941,67432.0
2023-11-03 10:25:00,117.82,117.87,117.44,117.51,119062.0,113.4941,113.5423,113.1281,113.1955,119062.0
2023-11-03 10:30:00,117.55,117.85,117.51,117.79,117863.0,113.234,113.523,113.1955,113.4652,117863.0
2023-11-03 10:35:00,117.83,117.88,117.57,117.69,106149.0,113.5037,113.5519,113.2533,113.3689,106149.0
2023-11-03 10:40:00,117.69,117.95,117.64,117.85,97410.0,113.3689,113.6193,113.3207,113.523,97410.0
2023-11-03 10:45:00,117.87,118.0,117.75,117.98,43188.0,113.5423,113.6675,113.4267,113.6482,43188.0
2023-11-03 10:50:00,117.98,118.01,117.53,117.6,103535.0,113.6482,113.6771,113.2147,113.2822,103535.0
2023-11-03 10:55:00,117.62,118.02,117.59,118.02,71604.0,113.3014,113.6868,113.2725,113.6868,71604.0
2023-11-03 11:00:00,118.06,118.07,117.76,117.95,47852.0,113.7253,113.7349,113.4363,113.6193,47852.0
2023-11-03 11:05:00,117.94,118.02,117.73,117.82,79549.0,113.6097,113.6868,113.4074,113.4941,79549.0
2023-11-03 11:10:00,117.82,117.92,117.62,117.86,34732.0,113.4941,113.5904,113.3014,113.5326,34732.0
2023-11-03 11:15:00,117.86,117.93,117.74,117.84,37512.0,113.5326,113.6001,113.417,113.5134,37512.0
2023-11-03 11:20:00,117.88,118.0,117.83,117.84,72278.0,113.5519,113.6675,113.5037,113.5134,72278.0
2023-11-03 11:25:00,117.84,117.91,117.66,117.71,84655.0,113.5134,113.5808,113.34,113.3881,84655.0
2023-11-03 11:30:00,117.73,118.04,117.66,117.96,95187.0,113.4074,113.706,113.34,113.629,95187.0
2023-11-03 11:35:00,117.96,117.97,117.8,117.95,37736.0,113.629,113.6386,113.4748,113.6193,37736.0
2023-11-03 11:40:00,117.94,118.01,117.88,118.0,55948.0,113.6097,113.6771,113.5519,113.6675,55948.0
2023-11-03 11:45:00,117.99,118.12,117.96,118.11,106315.0,113.6579,113.7831,113.629,113.7735,106315.0
2023-11-03 11:50:00,118.1,118.47,118.07,118.37,118991.0,113.7638,114.1202,113.7349,114.0239,118991.0
2023-11-03 11:55:00,118.36,118.43,118.2,118.37,38910.0,114.0143,114.0817,113.8601,114.0239,38910.0
2023-11-03 12:00:00,118.35,118.68,118.32,118.64,47031.0,114.0046,114.3225,113.9757,114.284,47031.0
2023-11-03 12:05:00,118.63,118.82,118.56,118.78,65463.0,114.2744,114.4574,114.2069,114.4189,65463.0
2023-11-03 12:10:00,118.85,118.95,118.84,118.93,40418.0,114.4863,114.5826,114.4766,114.5633,40418.0
2023-11-03 12:15:00,118.93,119.1,118.88,119.02,57435.0,114.5633,114.7271,114.5152,114.65,57435.0
2023-11-03 12:20:00,118.99,119.3,118.87,119.25,42230.0,114.6211,114.9198,114.5055,114.8716,42230.0
2023-11-03 12:25:00,119.24,119.37,119.13,119.36,39350.0,114.862,114.9872,114.756,114.9776,39350.0
2023-11-03 12:30:00,119.36,119.49,119.34,119.47,39548.0,114.9776,115.1028,114.9583,115.0835,39548.0
2023-11-03 12:35:00,119.48,119.53,119.4,119.51,49135.0,115.0932,115.1413,115.0161,115.1221,49135.0
2023-11-03 12:40:00,119.51,119.67,119.46,119.67,60143.0,115.1221,115.2762,115.0739,115.2762,60143.0
2023-11-03 12:45:00,119.67,119.69,119.44,119.59,130684.0,115.2762,115.2954,115.0546,115.1991,130684.0
2023-11-03 12:50:00,119.58,119.59,119.29,119.3,42794.0,115.1895,115.1991,114.9101,114.9198,42794.0
2023-11-03 12:55:00,119.31,119.56,119.3,119.54,35818.0,114.9294,115.1702,114.9198,115.1509,35818.0
2023-11-03 13:00:00,119.55,119.64,119.43,119.56,42943.0,115.1606,115.2473,115.045,115.1702,42943.0
2023-11-03 13:05:00,119.56,119.59,119.49,119.52,24185.0,115.1702,115.1991,115.1028,115.1317,24185.0
2023-11-03 13:10:00,119.54,119.59,119.42,119.53,35653.0,115.1509,115.1991,115.0354,115.1413,35653.0
2023-11-03 13:15:00,119.52,119.71,119.49,119.57,52868.0,115.1317,115.3147,115.1028,115.1798,52868.0
2023-11-03 13:20:00,119.56,119.6,119.2,119.21,46656.0,115.1702,115.2087,114.8234,114.8331,46656.0
2023-11-03 13:25:00,119.24,119.31,119.12,119.31,29320.0,114.862,114.9294,114.7464,114.9294,29320.0
2023-11-03 13:30:00,119.32,119.59,119.32,119.5,26844.0,114.939,115.1991,114.939,115.1124,26844.0
2023-11-03 13:35:00,119.47,119.51,119.2,119.47,46110.0,115.0835,115.1221,114.8234,115.0835,46110.0
2023-11-03 13:40:00,119.46,119.53,119.27,119.32,41604.0,115.0739,115.1413,114.8909,114.939,41604.0
2023-11-03 13:45:00,119.31,119.42,119.26,119.42,23619.0,114.9294,115.0354,114.8812,115.0354,23619.0
2023-11-03 13:50:00,119.43,119.53,119.39,119.53,35295.0,115.045,115.1413,115.0065,115.1413,35295.0
2023-11-03 13:55:00,119.53,119.72,119.48,119.61,48903.0,115.1413,115.3243,115.0932,115.2184,48903.0
2023-11-03 14:00:00,119.6,119.61,119.45,119.47,48282.0,115.2087,115.2184,115.0643,115.0835,48282.0
2023-11-03 14:05:00,119.46,119.5,119.25,119.43,55482.0,115.0739,115.1124,114.8716,115.045,55482.0
2023-11-03 14:10:00,119.44,119.46,119.29,119.32,55344.0,115.0546,115.0739,114.9101,114.939,55344.0
2023-11-03 14:15:00,119.34,119.34,119.12,119.24,72443.0,114.9583,114.9583,114.7464,114.862,72443.0
2023-11-03 14:20:00,119.3,119.31,119.15,119.16,38013.0,114.9198,114.9294,114.7753,114.7849,38013.0
2023-11-03 14:25:00,119.15,119.45,119.14,119.45,34558.0,114.7753,115.0643,114.7656,115.0643,34558.0
2023-11-03 14:30:00,119.45,119.54,119.4,119.44,34978.0,115.0643,115.1509,115.0161,115.0546,34978.0
2023-11-03 14:35:00,119.45,119.62,119.39,119.48,50059.0,115.0643,115.228,115.0065,115.0932,50059.0
2023-11-03 14:40:00,119.49,119.55,119.38,119.47,33484.0,115.1028,115.1606,114.9968,115.0835,33484.0
2023-11-03 14:45:00,119.48,119.53,119.42,119.5,36716.0,115.0932,115.1413,115.0354,115.1124,36716.0
2023-11-03 14:50:00,119.51,119.66,119.49,119.64,57780.0,115.1221,115.2665,115.1028,115.2473,57780.0
2023-11-03 14:55:00,119.63,119.71,119.53,119.66,59902.0,115.2376,115.3147,115.1413,115.2665,59902.0
2023-11-03 15:00:00,119.66,119.89,119.66,119.88,62588.0,115.2665,115.4881,115.2665,115.4785,62588.0
2023-11-03 15:05:00,119.88,119.96,119.68,119.79,87923.0,115.4785,115.5555,115.2858,115.3918,87923.0
2023-11-03 15:10:00,119.8,119.86,119.62,119.82,82545.0,115.4014,115.4592,115.228,115.4207,82545.0
2023-11-03 15:15:00,119.83,119.83,119.67,119.73,68476.0,115.4303,115.4303,115.2762,115.334,68476.0
2023-11-03 15:20:00,119.73,119.77,119.6,119.61,59167.0,115.334,115.3725,115.2087,115.2184,59167.0
2023-11-03 15:25:00,119.6,119.66,119.45,119.5,59186.0,115.2087,115.2665,115.0643,115.1124,59186.0
2023-11-03 15:30:00,119.5,119.5,119.28,119.3,67684.0,115.1124,115.1124,114.9005,114.9198,67684.0
2023-11-03 15:35:00,119.3,119.35,119.18,119.19,89118.0,114.9198,114.9679,114.8042,114.8138,89118.0
2023-11-03 15:40:00,119.2,119.41,119.15,119.33,147388.0,114.8234,115.0257,114.7753,114.9487,147388.0
2023-11-03 15:45:00,119.33,119.58,119.28,119.52,124585.0,114.9487,115.1895,114.9005,115.1317,124585.0
2023-11-03 15:50:00,119.51,119.55,119.2,119.23,167291.0,115.1221,115.1606,114.8234,114.8523,167291.0
2023-11-03 15:55:00,119.24,119.68,119.24,119.5,439273.0,114.862,115.2858,114.862,115.1124,439273.0
2023-11-06 09:30:00,119.79,120.55,119.79,120.06,222522.0,115.3918,116.1239,115.3918,115.6519,222522.0
2023-11-06 09:35:00,120.09,120.56,119.99,120.0,76730.0,115.6808,116.1335,115.5844,115.5941,76730.0
2023-11-06 09:40:00,120.0,120.35,119.86,119.87,70726.0,115.5941,115.9312,115.4592,115.4688,70726.0
2023-11-06 09:45:00,119.9,119.94,119.46,119.65,73838.0,115.4977,115.5363,115.0739,115.2569,73838.0
2023-11-06 09:50:00,119.67,119.8,119.41,119.73,46245.0,115.2762,115.4014,115.0257,115.334,46245.0
2023-11-06 09:55:00,119.76,119.94,119.58,119.9,71247.0,115.3629,115.5363,115.1895,115.4977,71247.0
2023-11-06 10:00:00,119.92,120.24,119.66,119.77,53631.0,115.517,115.8252,115.2665,115.3725,53631.0
2023-11-06 10:05:00,119.78,119.97,119.63,119.96,53863.0,115.3821,115.5652,115.2376,115.5555,53863.0
2023-11-06 10:10:00,119.94,119.94,119.72,119.88,29896.0,115.5363,115.5363,115.3243,115.4785,29896.0
2023-11-06 10:15:00,119.89,120.23,119.88,120.12,40485.0,115.4881,115.8156,115.4785,115.7097,40485.0
2023-11-06 10:20:00,120.09,120.36,120.03,120.11,53347.0,115.6808,115.9408,115.623,115.7,53347.0
2023-11-06 10:25:00,120.11,120.31,120.03,120.29,44940.0,115.7,115.8927,115.623,115.8734,44940.0
2023-11-06 10:30:00,120.31,120.31,119.78,119.92,123714.0,115.8927,115.8927,115.3821,115.517,123714.0
2023-11-06 10:35:00,119.91,119.92,119.57,119.92,44404.0,115.5074,115.517,115.1798,115.517,44404.0
2023-11-06 10:40:00,119.93,120.14,119.89,119.92,69815.0,115.5266,115.7289,115.4881,115.517,69815.0
2023-11-06 10:45:00,119.91,119.91,119.44,119.47,37814.0,115.5074,115.5074,115.0546,115.0835,37814.0
2023-11-06 10:50:00,119.48,119.77,119.43,119.69,57358.0,115.0932,115.3725,115.045,115.2954,57358.0
2023-11-06 10:55:00,119.7,119.75,119.6,119.69,57375.0,115.3051,115.3532,115.2087,115.2954,57375.0
2023-11-06 11:00:00,119.7,119.82,119.58,119.64,21889.0,115.3051,115.4207,115.1895,115.2473,21889.0
2023-11-06 11:05:00,119.66,119.77,119.58,119.77,22919.0,115.2665,115.3725,115.1895,115.3725,22919.0
2023-11-06 11:10:00,119.76,119.88,119.48,119.61,26147.0,115.3629,115.4785,115.0932,115.2184,26147.0
2023-11-06 11:15:00,119.62,119.68,119.56,119.63,22239.0,115.228,115.2858,115.1702,115.2376,22239.0
2023-11-06 11:20:00,119.64,119.65,119.42,119.49,25339.0,115.2473,115.2569,115.0354,115.1028,25339.0
2023-11-06 11:25:00,119.49,119.69,119.47,119.57,18994.0,115.1028,115.2954,115.0835,115.1798,18994.0
2023-11-06 11:30:00,119.57,119.57,119.4,119.4,22718.0,115.1798,115.1798,115.0161,115.0161,22718.0
2023-11-06 11:35:00,119.4,119.54,119.39,119.46,16729.0,115.0161,115.1509,115.0065,115.0739,16729.0
2023-11-06 11:40:00,119.48,119.5,119.33,119.33,26078.0,115.0932,115.1124,114.9487,114.9487,26078.0
2023-11-06 11:45:00,119.34,119.37,119.19,119.25,33240.0,114.9583,114.9872,114.8138,114.8716,33240.0
2023-11-06 11:50:00,119.26,119.54,119.19,119.5,82482.0,114.8812,115.1509,114.8138,115.1124,82482.0
2023-11-06 11:55:00,119.54,119.63,119.42,119.63,14804.0,115.1509,115.2376,115.0354,115.2376,14804.0
2023-11-06 12:00:00,119.62,119.64,119.24,119.28,19069.0,115.228,115.2473,114.862,114.9005,19069.0
2023-11-06 12:05:00,119.3,119.32,119.15,119.2,21671.0,114.9198,114.939,114.7753,114.8234,21671.0
2023-11-06 12:10:00,119.18,119.21,119.07,119.13,80656.0,114.8042,114.8331,114.6982,114.756,80656.0
2023-11-06 12:15:00,119.13,119.39,119.12,119.16,54547.0,114.756,115.0065,114.7464,114.7849,54547.0
2023-11-06 12:20:00,119.17,119.2,119.04,119.07,34945.0,114.7945,114.8234,114.6693,114.6982,34945.0
2023-11-06 12:25:00,119.07,119.29,118.92,119.26,44802.0,114.6982,114.9101,114.5537,114.8812,44802.0
2023-11-06 12:30:00,119.26,119.42,119.23,119.3,20915.0,114.8812,115.0354,114.8523,114.9198,20915.0
2023-11-06 12:35:00,119.3,119.3,119.15,119.23,27445.0,114.9198,114.9198,114.7753,114.8523,27445.0
2023-11-06 12:40:00,119.23,119.38,119.19,119.33,25136.0,114.8523,114.9968,114.8138,114.9487,25136.0
2023-11-06 12:45:00,119.31,119.36,119.21,119.26,20710.0,114.9294,114.9776,114.8331,114.8812,20710.0
2023-11-06 12:50:00,119.26,119.26,119.11,119.22,19217.0,114.8812,114.8812,114.7367,114.8427,19217.0
2023-11-06 12:55:00,119.22,119.37,119.22,119.36,23396.0,114.8427,114.9872,114.8427,114.9776,23396.0
2023-11-06 13:00:00,119.36,119.41,119.07,119.18,32962.0,114.9776,115.0257,114.6982,114.8042,32962.0
2023-11-06 13:05:00,119.17,119.23,119.15,119.19,33390.0,114.7945,114.8523,114.7753,114.8138,33390.0
2023-11-06 13:10:00,119.2,119.23,118.96,119.0,35567.0,114.8234,114.8523,114.5922,114.6308,35567.0
2023-11-06 13:15:00,119.02,119.03,118.72,118.8,39326.0,114.65,114.6597,114.3611,114.4381,39326.0
2023-11-06 13:20:00,118.8,118.9,118.64,118.9,52983.0,114.4381,114.5344,114.284,114.5344,52983.0
2023-11-06 13:25:00,118.92,118.92,118.75,118.83,31032.0,114.5537,114.5537,114.39,114.467,31032.0
2023-11-06 13:30:00,118.81,118.97,118.76,118.9,26093.0,114.4478,114.6019,114.3996,114.5344,26093.0
2023-11-06 13:35:00,118.92,119.07,118.89,119.03,31364.0,114.5537,114.6982,114.5248,114.6597,31364.0
2023-11-06 13:40:00,119.05,119.07,118.82,118.82,25165.0,114.6789,114.6982,114.4574,114.4574,25165.0
2023-11-06 13:45:00,118.81,118.84,118.55,118.55,21836.0,114.4478,114.4766,114.1973,114.1973,21836.0
2023-11-06 13:50:00,118.57,118.63,118.47,118.5,31509.0,114.2166,114.2744,114.1202,114.1491,31509.0
2023-11-06 13:55:00,118.49,118.54,118.38,118.52,46384.0,114.1395,114.1877,114.0335,114.1684,46384.0
2023-11-06 14:00:00,118.52,118.6,118.41,118.57,33211.0,114.1684,114.2455,114.0624,114.2166,33211.0
2023-11-06 14:05:00,118.58,118.64,118.53,118.59,72300.0,114.2262,114.284,114.178,114.2358,72300.0
2023-11-06 14:10:00,118.57,118.71,118.51,118.71,28938.0,114.2166,114.3514,114.1588,114.3514,28938.0
2023-11-06 14:15:00,118.71,118.85,118.69,118.81,28815.0,114.3514,114.4863,114.3322,114.4478,28815.0
2023-11-06 14:20:00,118.8,118.9,118.79,118.88,18236.0,114.4381,114.5344,114.4285,114.5152,18236.0
2023-11-06 14:25:00,118.89,118.97,118.87,118.93,15721.0,114.5248,114.6019,114.5055,114.5633,15721.0
2023-11-06 14:30:00,118.94,118.97,118.85,118.95,62984.0,114.573,114.6019,114.4863,114.5826,62984.0
2023-11-06 14:35:00,118.93,119.14,118.91,119.12,23438.0,114.5633,114.7656,114.5441,114.7464,23438.0
2023-11-06 14:40:00,119.15,119.43,119.12,119.39,31602.0,114.7753,115.045,114.7464,115.0065,31602.0
2023-11-06 14:45:00,119.4,119.44,119.36,119.39,31803.0,115.0161,115.0546,114.9776,115.0065,31803.0
2023-11-06 14:50:00,119.4,119.53,119.39,119.5,71411.0,115.0161,115.1413,115.0065,115.1124,71411.0
2023-11-06 14:55:00,119.5,119.59,119.42,119.49,31438.0,115.1124,115.1991,115.0354,115.1028,31438.0
2023-11-06 15:00:00,119.51,119.64,119.51,119.63,28759.0,115.1221,115.2473,115.1221,115.2376,28759.0
2023-11-06 15:05:00,119.63,119.63,119.45,119.52,35351.0,115.2376,115.2376,115.0643,115.1317,35351.0
2023-11-06 15:10:00,119.53,119.72,119.49,119.63,47154.0,115.1413,115.3243,115.1028,115.2376,47154.0
2023-11-06 15:15:00,119.62,119.67,119.6,119.62,54077.0,115.228,115.2762,115.2087,115.228,54077.0
2023-11-06 15:20:00,119.59,119.59,119.49,119.57,32764.0,115.1991,115.1991,115.1028,115.1798,32764.0
2023-11-06 15:25:00,119.56,119.56,119.43,119.55,40751.0,115.1702,115.1702,115.045,115.1606,40751.0
2023-11-06 15:30:00,119.56,119.67,119.48,119.59,30443.0,115.1702,115.2762,115.0932,115.1991,30443.0
2023-11-06 15:35:00,119.59,119.73,119.57,119.71,30529.0,115.1991,115.334,115.1798,115.3147,30529.0
2023-11-06 15:40:00,119.7,119.75,119.58,119.69,51599.0,115.3051,115.3532,115.1895,115.2954,51599.0
2023-11-06 15:45:00,119.69,119.83,119.66,119.73,74288.0,115.2954,115.4303,115.2665,115.334,74288.0
2023-11-06 15:50:00,119.72,119.86,119.62,119.79,153712.0,115.3243,115.4592,115.228,115.3918,153712.0
2023-11-06 15:55:00,119.78,120.07,119.76,119.92,406083.0,115.3821,115.6615,115.3629,115.517,406083.0
2023-11-07 09:30:00,119.85,120.05,119.4,119.7,139104.0,115.4496,115.6422,115.0161,115.3051,139104.0
2023-11-07 09:35:00,119.67,119.96,119.45,119.46,62137.0,115.2762,115.5555,115.0643,115.0739,62137.0
2023-11-07 09:40:00,119.48,119.84,119.32,119.77,49014.0,115.0932,115.4399,114.939,115.3725,49014.0
2023-11-07 09:45:00,119.76,119.78,119.17,119.25,75467.0,115.3629,115.3821,114.7945,114.8716,75467.0
2023-11-07 09:50:00,119.26,119.75,119.21,119.46,39331.0,114.8812,115.3532,114.8331,115.0739,39331.0
2023-11-07 09:55:00,119.49,119.87,119.48,119.85,32479.0,115.1028,115.4688,115.0932,115.4496,32479.0
2023-11-07 10:00:00,119.84,119.98,119.75,119.91,103883.0,115.4399,115.5748,115.3532,115.5074,103883.0
2023-11-07 10:05:00,119.9,119.91,119.61,119.68,107990.0,115.4977,115.5074,115.2184,115.2858,107990.0
2023-11-07 10:10:00,119.68,119.88,119.6,119.77,90704.0,115.2858,115.4785,115.2087,115.3725,90704.0
2023-11-07 10:15:00,119.74,119.87,119.59,119.76,26252.0,115.3436,115.4688,115.1991,115.3629,26252.0
2023-11-07 10:20:00,119.81,119.91,119.72,119.82,31836.0,115.411,115.5074,115.3243,115.4207,31836.0
2023-11-07 10:25:00,119.85,120.35,119.84,120.34,114071.0,115.4496,115.9312,115.4399,115.9216,114071.0
2023-11-07 10:30:00,120.3,120.67,120.25,120.64,45764.0,115.883,116.2395,115.8349,116.2106,45764.0
2023-11-07 10:35:00,120.62,120.81,120.6,120.78,57513.0,116.1913,116.3743,116.172,116.3454,57513.0
2023-11-07 10:40:00,120.76,120.89,120.58,120.63,54063.0,116.3262,116.4514,116.1528,116.2009,54063.0
2023-11-07 10:45:00,120.63,120.78,120.59,120.72,55767.0,116.2009,116.3454,116.1624,116.2876,55767.0
2023-11-07 10:50:00,120.7,120.86,120.62,120.74,63890.0,116.2684,116.4225,116.1913,116.3069,63890.0
2023-11-07 10:55:00,120.74,120.85,120.64,120.77,69703.0,116.3069,116.4129,116.2106,116.3358,69703.0
2023-11-07 11:00:00,120.76,120.9,120.68,120.71,34546.0,116.3262,116.461,116.2491,116.278,34546.0
2023-11-07 11:05:00,120.72,120.92,120.71,120.75,39139.0,116.2876,116.4803,116.278,116.3165,39139.0
2023-11-07 11:10:00,120.75,120.88,120.71,120.84,32422.0,116.3165,116.4417,116.278,116.4032,32422.0
2023-11-07 11:15:00,120.88,120.9,120.63,120.64,32679.0,116.4417,116.461,116.2009,116.2106,32679.0
2023-11-07 11:20:00,120.63,120.82,120.56,120.75,31856.0,116.2009,116.384,116.1335,116.3165,31856.0
2023-11-07 11:25:00,120.77,120.8,120.67,120.72,28974.0,116.3358,116.3647,116.2395,116.2876,28974.0
2023-11-07 11:30:00,120.72,120.75,120.53,120.6,53361.0,116.2876,116.3165,116.1046,116.172,53361.0
2023-11-07 11:35:00,120.59,120.59,120.46,120.49,34302.0,116.1624,116.1624,116.0372,116.0661,34302.0
2023-11-07 11:40:00,120.49,120.56,120.4,120.41,34770.0,116.0661,116.1335,115.9794,115.989,34770.0
2023-11-07 11:45:00,120.43,120.45,119.87,119.97,32263.0,116.0083,116.0275,115.4688,115.5652,32263.0
2023-11-07 11:50:00,119.98,120.0,119.83,119.86,56506.0,115.5748,115.5941,115.4303,115.4592,56506.0
2023-11-07 11:55:00,119.88,120.09,119.82,119.98,38875.0,115.4785,115.6808,115.4207,115.5748,38875.0
2023-11-07 12:00:00,119.95,119.95,119.62,119.78,51322.0,115.5459,115.5459,115.228,115.3821,51322.0
2023-11-07 12:05:00,119.75,119.83,119.67,119.72,142839.0,115.3532,115.4303,115.2762,115.3243,142839.0
2023-11-07 12:10:00,119.74,119.79,119.7,119.79,45828.0,115.3436,115.3918,115.3051,115.3918,45828.0
2023-11-07 12:15:00,119.79,119.8,119.62,119.68,32634.0,115.3918,115.4014,115.228,115.2858,32634.0
2023-11-07 12:20:00,119.7,119.72,119.56,119.64,35672.0,115.3051,115.3243,115.1702,115.2473,35672.0
2023-11-07 12:25:00,119.64,119.68,119.54,119.55,17707.0,115.2473,115.2858,115.1509,115.1606,17707.0
2023-11-07 12:30:00,119.54,119.71,119.4,119.7,34422.0,115.1509,115.3147,115.0161,115.3051,34422.0
2023-11-07 12:35:00,119.69,119.78,119.66,119.74,27440.0,115.2954,115.3821,115.2665,115.3436,27440.0
2023-11-07 12:40:00,119.74,119.75,119.64,119.68,17493.0,115.3436,115.3532,115.2473,115.2858,17493.0
2023-11-07 12:45:00,119.68,119.76,119.55,119.58,29788.0,115.2858,115.3629,115.1606,115.1895,29788.0
2023-11-07 12:50:00,119.58,119.59,119.49,119.55,31055.0,115.1895,115.1991,115.1028,115.1606,31055.0
2023-11-07 12:55:00,119.54,119.64,119.5,119.63,32369.0,115.1509,115.2473,115.1124,115.2376,32369.0
2023-11-07 13:00:00,119.65,119.96,119.58,119.74,30520.0,115.2569,115.5555,115.1895,115.3436,30520.0
2023-11-07 13:05:00,119.76,119.98,119.72,119.98,23581.0,115.3629,115.5748,115.3243,115.5748,23581.0
2023-11-07 13:10:00,119.99,120.03,119.95,120.01,18995.0,115.5844,115.623,115.5459,115.6037,18995.0
2023-11-07 13:15:00,120.0,120.07,119.98,120.07,28327.0,115.5941,115.6615,115.5748,115.6615,28327.0
2023-11-07 13:20:00,120.07,120.08,119.89,120.03,36879.0,115.6615,115.6711,115.4881,115.623,36879.0
2023-11-07 13:25:00,120.02,120.03,119.9,119.91,47793.0,115.6133,115.623,115.4977,115.5074,47793.0
2023-11-07 13:30:00,119.91,119.99,119.88,119.97,29521.0,115.5074,115.5844,115.4785,115.5652,29521.0
2023-11-07 13:35:00,119.96,120.07,119.95,120.06,29045.0,115.5555,115.6615,115.5459,115.6519,29045.0
2023-11-07 13:40:00,120.06,120.12,120.0,120.05,23533.0,115.6519,115.7097,115.5941,115.6422,23533.0
2023-11-07 13:45:00,120.06,120.18,119.98,119.98,25592.0,115.6519,115.7675,115.5748,115.5748,25592.0
2023-11-07 13:50:00,119.97,120.17,119.97,120.14,31771.0,115.5652,115.7578,115.5652,115.7289,31771.0
2023-11-07 13:55:00,120.14,120.18,120.01,120.1,27357.0,115.7289,115.7675,115.6037,115.6904,27357.0
2023-11-07 14:00:00,120.1,120.17,120.08,120.16,35759.0,115.6904,115.7578,115.6711,115.7482,35759.0
2023-11-07 14:05:00,120.15,120.16,120.02,120.11,41928.0,115.7386,115.7482,115.6133,115.7,41928.0
2023-11-07 14:10:00,120.12,120.23,120.11,120.18,38383.0,115.7097,115.8156,115.7,115.7675,38383.0
2023-11-07 14:15:00,120.17,120.21,120.13,120.2,33412.0,115.7578,115.7963,115.7193,115.7867,33412.0
2023-11-07 14:20:00,120.2,120.27,120.16,120.18,64159.0,115.7867,115.8541,115.7482,115.7675,64159.0
2023-11-07 14:25:00,120.18,120.22,120.07,120.17,45982.0,115.7675,115.806,115.6615,115.7578,45982.0
2023-11-07 14:30:00,120.18,120.48,120.17,120.47,33963.0,115.7675,116.0564,115.7578,116.0468,33963.0
2023-11-07 14:35:00,120.47,120.58,120.44,120.46,29280.0,116.0468,116.1528,116.0179,116.0372,29280.0
2023-11-07 14:40:00,120.46,120.53,120.35,120.43,21725.0,116.0372,116.1046,115.9312,116.0083,21725.0
2023-11-07 14:45:00,120.44,120.58,120.4,120.46,30517.0,116.0179,116.1528,115.9794,116.0372,30517.0
2023-11-07 14:50:00,120.46,120.49,120.4,120.49,27717.0,116.0372,116.0661,115.9794,116.0661,27717.0
2023-11-07 14:55:00,120.49,120.58,120.47,120.58,32251.0,116.0661,116.1528,116.0468,116.1528,32251.0
2023-11-07 15:00:00,120.6,120.64,120.51,120.52,45043.0,116.172,116.2106,116.0853,116.095,45043.0
2023-11-07 15:05:00,120.51,120.58,120.5,120.56,30556.0,116.0853,116.1528,116.0757,116.1335,30556.0
2023-11-07 15:10:00,120.57,120.87,120.57,120.87,58419.0,116.1431,116.4321,116.1431,116.4321,58419.0
2023-11-07 15:15:00,120.87,120.87,120.7,120.73,72368.0,116.4321,116.4321,116.2684,116.2973,72368.0
2023-11-07 15:20:00,120.73,121.08,120.67,121.06,113442.0,116.2973,116.6344,116.2395,116.6151,113442.0
2023-11-07 15:25:00,121.06,121.07,120.69,120.71,101486.0,116.6151,116.6248,116.2587,116.278,101486.0
2023-11-07 15:30:00,120.73,120.91,120.71,120.9,54942.0,116.2973,116.4706,116.278,116.461,54942.0
2023-11-07 15:35:00,120.89,121.01,120.89,120.94,85637.0,116.4514,116.567,116.4514,116.4995,85637.0
2023-11-07 15:40:00,120.94,120.95,120.8,120.87,122228.0,116.4995,116.5092,116.3647,116.4321,122228.0
2023-11-07 15:45:00,120.86,120.91,120.72,120.79,122780.0,116.4225,116.4706,116.2876,116.3551,122780.0
2023-11-07 15:50:00,120.78,120.86,120.43,120.6,252357.0,116.3454,116.4225,116.0083,116.172,252357.0
2023-11-07 15:55:00,120.63,120.81,120.59,120.7,510303.0,116.2009,116.3743,116.1624,116.2684,510303.0
2023-11-08 09:30:00,121.24,121.42,120.85,121.41,132836.0,116.7885,116.9619,116.4129,116.9523,132836.0
2023-11-08 09:35:00,121.38,122.06,121.38,121.97,149658.0,116.9234,117.5784,116.9234,117.4917,149658.0
2023-11-08 09:40:00,121.96,121.96,121.34,121.36,79329.0,117.4821,117.4821,116.8849,116.9041,79329.0
2023-11-08 09:45:00,121.37,121.57,121.06,121.17,75917.0,116.9138,117.1064,116.6151,116.7211,75917.0
2023-11-08 09:50:00,121.2,121.67,121.12,121.61,145765.0,116.75,117.2027,116.6729,117.1449,145765.0
2023-11-08 09:55:00,121.59,121.59,121.06,121.2,74951.0,117.1257,117.1257,116.6151,116.75,74951.0
2023-11-08 10:00:00,121.21,121.21,120.71,120.75,64497.0,116.7596,116.7596,116.278,116.3165,64497.0
2023-11-08 10:05:00,120.73,121.01,120.66,121.01,53658.0,116.2973,116.567,116.2298,116.567,53658.0
2023-11-08 10:10:00,121.0,121.05,120.63,120.78,74691.0,116.5573,116.6055,116.2009,116.3454,74691.0
2023-11-08 10:15:00,120.76,120.9,120.66,120.84,65370.0,116.3262,116.461,116.2298,116.4032,65370.0
2023-11-08 10:20:00,120.81,120.96,120.68,120.7,152131.0,116.3743,116.5188,116.2491,116.2684,152131.0
2023-11-08 10:25:00,120.7,120.74,120.49,120.6,29243.0,116.2684,116.3069,116.0661,116.172,29243.0
2023-11-08 10:30:00,120.59,120.67,120.4,120.52,58300.0,116.1624,116.2395,115.9794,116.095,58300.0
2023-11-08 10:35:00,120.52,120.9,120.23,120.31,24837.0,116.095,116.461,115.8156,115.8927,24837.0
2023-11-08 10:40:00,120.3,120.42,120.24,120.32,32859.0,115.883,115.9986,115.8252,115.9023,32859.0
2023-11-08 10:45:00,120.29,120.37,120.13,120.19,113273.0,115.8734,115.9505,115.7193,115.7771,113273.0
2023-11-08 10:50:00,120.17,120.19,119.9,119.95,130802.0,115.7578,115.7771,115.4977,115.5459,130802.0
2023-11-08 10:55:00,119.94,120.2,119.89,120.05,57846.0,115.5363,115.7867,115.4881,115.6422,57846.0
2023-11-08 11:00:00,120.03,120.08,119.81,119.93,25090.0,115.623,115.6711,115.411,115.5266,25090.0
2023-11-08 11:05:00,119.94,119.95,119.64,119.64,46532.0,115.5363,115.5459,115.2473,115.2473,46532.0
2023-11-08 11:10:00,119.62,119.85,119.59,119.83,29931.0,115.228,115.4496,115.1991,115.4303,29931.0
2023-11-08 11:15:00,119.83,120.06,119.79,120.02,97431.0,115.4303,115.6519,115.3918,115.6133,97431.0
2023-11-08 11:20:00,120.03,120.05,119.73,119.79,114296.0,115.623,115.6422,115.334,115.3918,114296.0
2023-11-08 11:25:00,119.77,119.91,119.7,119.87,23165.0,115.3725,115.5074,115.3051,115.4688,23165.0
2023-11-08 11:30:00,119.87,120.25,119.84,120.11,45213.0,115.4688,115.8349,115.4399,115.7,45213.0
2023-11-08 11:35:00,120.11,120.4,120.07,120.08,38197.0,115.7,115.9794,115.6615,115.6711,38197.0
2023-11-08 11:40:00,120.07,120.11,119.9,120.1,48613.0,115.6615,115.7,115.4977,115.6904,48613.0
2023-11-08 11:45:00,120.12,120.25,120.08,120.11,43355.0,115.7097,115.8349,115.6711,115.7,43355.0
2023-11-08 11:50:00,120.12,120.12,119.97,120.01,19401.0,115.7097,115.7097,115.5652,115.6037,19401.0
2023-11-08 11:55:00,120.01,120.04,119.8,119.84,27507.0,115.6037,115.6326,115.4014,115.4399,27507.0
2023-11-08 12:00:00,119.84,119.87,119.65,119.71,34763.0,115.4399,115.4688,115.2569,115.3147,34763.0
2023-11-08 12:05:00,119.71,119.73,119.34,119.49,27920.0,115.3147,115.334,114.9583,115.1028,27920.0
2023-11-08 12:10:00,119.5,119.59,119.46,119.54,18475.0,115.1124,115.1991,115.0739,115.1509,18475.0
2023-11-08 12:15:00,119.53,119.64,119.43,119.56,35047.0,115.1413,115.2473,115.045,115.1702,35047.0
2023-11-08 12:20:00,119.56,119.62,119.5,119.54,26715.0,115.1702,115.228,115.1124,115.1509,26715.0
2023-11-08 12:25:00,119.54,119.61,119.47,119.55,45801.0,115.1509,115.2184,115.0835,115.1606,45801.0
2023-11-08 12:30:00,119.54,119.54,119.31,119.4,26559.0,115.1509,115.1509,114.9294,115.0161,26559.0
2023-11-08 12:35:00,119.39,119.53,119.33,119.53,25882.0,115.0065,115.1413,114.9487,115.1413,25882.0
2023-11-08 12:40:00,119.48,119.49,119.3,119.31,27435.0,115.0932,115.1028,114.9198,114.9294,27435.0
2023-11-08 12:45:00,119.31,119.36,119.26,119.34,25372.0,114.9294,114.9776,114.8812,114.9583,25372.0
2023-11-08 12:50:00,119.33,119.4,119.3,119.38,20400.0,114.9487,115.0161,114.9198,114.9968,20400.0
2023-11-08 12:55:00,119.36,119.45,119.3,119.38,27592.0,114.9776,115.0643,114.9198,114.9968,27592.0
2023-11-08 13:00:00,119.38,119.64,119.28,119.57,33077.0,114.9968,115.2473,114.9005,115.1798,33077.0
2023-11-08 13:05:00,119.55,119.69,119.54,119.56,25696.0,115.1606,115.2954,115.1509,115.1702,25696.0
2023-11-08 13:10:00,119.56,119.61,119.27,119.3,32122.0,115.1702,115.2184,114.8909,114.9198,32122.0
2023-11-08 13:15:00,119.32,119.34,119.21,119.24,19491.0,114.939,114.9583,114.8331,114.862,19491.0
2023-11-08 13:20:00,119.22,119.38,119.15,119.35,20966.0,114.8427,114.9968,114.7753,114.9679,20966.0
2023-11-08 13:25:00,119.33,119.52,119.31,119.5,13807.0,114.9487,115.1317,114.9294,115.1124,13807.0
2023-11-08 13:30:00,119.5,119.58,119.49,119.49,13446.0,115.1124,115.1895,115.1028,115.1028,13446.0
2023-11-08 13:35:00,119.5,119.55,119.42,119.45,16924.0,115.1124,115.1606,115.0354,115.0643,16924.0
2023-11-08 13:40:00,119.47,119.49,119.4,119.41,18581.0,115.0835,115.1028,115.0161,115.0257,18581.0
2023-11-08 13:45:00,119.41,119.47,119.36,119.41,23119.0,115.0257,115.0835,114.9776,115.0257,23119.0
2023-11-08 13:50:00,119.43,119.45,119.34,119.39,17414.0,115.045,115.0643,114.9583,115.0065,17414.0
2023-11-08 13:55:00,119.37,119.44,119.36,119.4,12586.0,114.9872,115.0546,114.9776,115.0161,12586.0
2023-11-08 14:00:00,119.39,119.51,119.38,119.44,30481.0,115.0065,115.1221,114.9968,115.0546,30481.0
2023-11-08 14:05:00,119.44,119.52,119.41,119.47,28759.0,115.0546,115.1317,115.0257,115.0835,28759.0
2023-11-08 14:10:00,119.46,119.49,119.32,119.32,14583.0,115.0739,115.1028,114.939,114.939,14583.0
2023-11-08 14:15:00,119.33,119.48,119.33,119.39,20501.0,114.9487,115.0932,114.9487,115.0065,20501.0
2023-11-08 14:20:00,119.38,119.41,119.34,119.35,16836.0,114.9968,115.0257,114.9583,114.9679,16836.0
2023-11-08 14:25:00,119.34,119.43,119.33,119.37,17648.0,114.9583,115.045,114.9487,114.9872,17648.0
2023-11-08 14:30:00,119.37,119.54,119.36,119.4,19546.0,114.9872,115.1509,114.9776,115.0161,19546.0
2023-11-08 14:35:00,119.4,119.6,119.34,119.6,19600.0,115.0161,115.2087,114.9583,115.2087,19600.0
2023-11-08 14:40:00,119.66,119.75,119.55,119.74,16820.0,115.2665,115.3532,115.1606,115.3436,16820.0
2023-11-08 14:45:00,119.73,119.76,119.58,119.61,21267.0,115.334,115.3629,115.1895,115.2184,21267.0
2023-11-08 14:50:00,119.6,119.65,119.57,119.6,23094.0,115.2087,115.2569,115.1798,115.2087,23094.0
2023-11-08 14:55:00,119.61,119.61,119.41,119.47,20403.0,115.2184,115.2184,115.0257,115.0835,20403.0
2023-11-08 15:00:00,119.47,119.51,119.39,119.51,29407.0,115.0835,115.1221,115.0065,115.1221,29407.0
2023-11-08 15:05:00,119.51,119.65,119.5,119.59,26825.0,115.1221,115.2569,115.1124,115.1991,26825.0
2023-11-08 15:10:00,119.6,119.71,119.56,119.65,35262.0,115.2087,115.3147,115.1702,115.2569,35262.0
2023-11-08 15:15:00,119.66,119.71,119.59,119.69,30542.0,115.2665,115.3147,115.1991,115.2954,30542.0
2023-11-08 15:20:00,119.72,119.76,119.69,119.75,30778.0,115.3243,115.3629,115.2954,115.3532,30778.0
2023-11-08 15:25:00,119.73,119.84,119.71,119.82,23149.0,115.334,115.4399,115.3147,115.4207,23149.0
2023-11-08 15:30:00,119.82,119.85,119.73,119.74,39857.0,115.4207,115.4496,115.334,115.3436,39857.0
2023-11-08 15:35:00,119.74,119.91,119.74,119.84,83036.0,115.3436,115.5074,115.3436,115.4399,83036.0
2023-11-08 15:40:00,119.84,120.08,119.83,120.01,83262.0,115.4399,115.6711,115.4303,115.6037,83262.0
2023-11-08 15:45:00,120.01,120.02,119.83,119.83,50329.0,115.6037,115.6133,115.4303,115.4303,50329.0
2023-11-08 15:50:00,119.83,119.98,119.73,119.96,135700.0,115.4303,115.5748,115.334,115.5555,135700.0
2023-11-08 15:55:00,119.96,120.13,119.88,120.06,288332.0,115.5555,115.7193,115.4785,115.6519,288332.0
2023-11-09 09:30:00,121.12,121.66,120.89,121.3,199473.0,116.6729,117.1931,116.4514,116.8463,199473.0
2023-11-09 09:35:00,121.3,121.39,121.09,121.29,113310.0,116.8463,116.933,116.644,116.8367,113310.0
2023-11-09 09:40:00,121.28,121.7,121.28,121.67,51264.0,116.8271,117.2316,116.8271,117.2027,51264.0
2023-11-09 09:45:00,121.68,121.87,121.32,121.42,62572.0,117.2124,117.3954,116.8656,116.9619,62572.0
2023-11-09 09:50:00,121.42,121.82,121.35,121.67,56150.0,116.9619,117.3472,116.8945,117.2027,56150.0
2023-11-09 09:55:00,121.68,122.21,121.62,122.11,138725.0,117.2124,117.7229,117.1546,117.6266,138725.0
2023-11-09 10:00:00,122.14,122.21,121.65,121.65,59565.0,117.6555,117.7229,117.1835,117.1835,59565.0
2023-11-09 10:05:00,121.66,121.67,121.16,121.54,62640.0,117.1931,117.2027,116.7115,117.0775,62640.0
2023-11-09 10:10:00,121.55,121.56,121.41,121.5,39539.0,117.0871,117.0968,116.9523,117.039,39539.0
2023-11-09 10:15:00,121.51,121.86,121.48,121.66,28966.0,117.0486,117.3858,117.0197,117.1931,28966.0
2023-11-09 10:20:00,121.65,121.89,121.51,121.85,79694.0,117.1835,117.4147,117.0486,117.3761,79694.0
2023-11-09 10:25:00,121.85,121.89,121.65,121.67,47468.0,117.3761,117.4147,117.1835,117.2027,47468.0
2023-11-09 10:30:00,121.69,121.72,121.45,121.45,43299.0,117.222,117.2509,116.9908,116.9908,43299.0
2023-11-09 10:35:00,121.45,121.92,121.37,121.72,104055.0,116.9908,117.4436,116.9138,117.2509,104055.0
2023-11-09 10:40:00,121.71,121.8,121.49,121.79,141450.0,117.2413,117.328,117.0294,117.3183,141450.0
2023-11-09 10:45:00,121.76,121.84,121.58,121.73,51658.0,117.2894,117.3665,117.116,117.2605,51658.0
2023-11-09 10:50:00,121.73,121.98,121.73,121.79,32070.0,117.2605,117.5014,117.2605,117.3183,32070.0
2023-11-09 10:55:00,121.78,121.96,121.75,121.92,38857.0,117.3087,117.4821,117.2798,117.4436,38857.0
2023-11-09 11:00:00,121.94,121.99,121.74,121.82,72271.0,117.4628,117.511,117.2702,117.3472,72271.0
2023-11-09 11:05:00,121.82,121.95,121.78,121.92,49635.0,117.3472,117.4725,117.3087,117.4436,49635.0
2023-11-09 11:10:00,121.92,122.05,121.91,121.94,65989.0,117.4436,117.5688,117.4339,117.4628,65989.0
2023-11-09 11:15:00,121.95,122.07,121.87,121.87,38835.0,117.4725,117.5881,117.3954,117.3954,38835.0
2023-11-09 11:20:00,121.87,121.97,121.86,121.96,24138.0,117.3954,117.4917,117.3858,117.4821,24138.0
2023-11-09 11:25:00,121.96,121.99,121.77,121.82,25134.0,117.4821,117.511,117.2991,117.3472,25134.0
2023-11-09 11:30:00,121.85,121.86,121.75,121.83,24315.0,117.3761,117.3858,117.2798,117.3569,24315.0
2023-11-09 11:35:00,121.86,121.92,121.74,121.88,20926.0,117.3858,117.4436,117.2702,117.405,20926.0
2023-11-09 11:40:00,121.88,121.95,121.73,121.94,25703.0,117.405,117.4725,117.2605,117.4628,25703.0
2023-11-09 11:45:00,121.95,122.17,121.95,122.16,38830.0,117.4725,117.6844,117.4725,117.6748,38830.0
2023-11-09 11:50:00,122.15,122.38,122.14,122.21,42655.0,117.6651,117.8867,117.6555,117.7229,42655.0
2023-11-09 11:55:00,122.22,122.43,122.21,122.37,76383.0,117.7325,117.9348,117.7229,117.877,76383.0
2023-11-09 12:00:00,122.33,122.4,122.23,122.34,22430.0,117.8385,117.9059,117.7422,117.8481,22430.0
2023-11-09 12:05:00,122.34,122.4,122.25,122.31,33134.0,117.8481,117.9059,117.7614,117.8192,33134.0
2023-11-09 12:10:00,122.31,122.37,122.02,122.05,15899.0,117.8192,117.877,117.5399,117.5688,15899.0
2023-11-09 12:15:00,122.04,122.12,121.95,122.05,53331.0,117.5592,117.6362,117.4725,117.5688,53331.0
2023-11-09 12:20:00,122.05,122.29,122.05,122.27,21724.0,117.5688,117.8,117.5688,117.7807,21724.0
2023-11-09 12:25:00,122.26,122.28,121.99,121.99,28238.0,117.7711,117.7903,117.511,117.511,28238.0
2023-11-09 12:30:00,122.01,122.05,121.91,121.95,29494.0,117.5303,117.5688,117.4339,117.4725,29494.0
2023-11-09 12:35:00,121.98,122.05,121.83,121.83,19500.0,117.5014,117.5688,117.3569,117.3569,19500.0
2023-11-09 12:40:00,121.84,121.97,121.83,121.92,17703.0,117.3665,117.4917,117.3569,117.4436,17703.0
2023-11-09 12:45:00,121.93,122.03,121.92,121.99,10955.0,117.4532,117.5495,117.4436,117.511,10955.0
2023-11-09 12:50:00,121.98,122.17,121.98,122.1,29186.0,117.5014,117.6844,117.5014,117.617,29186.0
2023-11-09 12:55:00,122.11,122.11,121.93,122.09,16833.0,117.6266,117.6266,117.4532,117.6073,16833.0
2023-11-09 13:00:00,122.08,122.11,121.23,121.39,74172.0,117.5977,117.6266,116.7789,116.933,74172.0
2023-11-09 13:05:00,121.42,121.45,121.1,121.22,57513.0,116.9619,116.9908,116.6537,116.7693,57513.0
2023-11-09 13:10:00,121.23,121.85,121.2,121.85,24167.0,116.7789,117.3761,116.75,117.3761,24167.0
2023-11-09 13:15:00,121.83,121.84,121.45,121.58,108332.0,117.3569,117.3665,116.9908,117.116,108332.0
2023-11-09 13:20:00,121.58,121.87,121.56,121.81,18241.0,117.116,117.3954,117.0968,117.3376,18241.0
2023-11-09 13:25:00,121.81,121.94,121.7,121.87,16841.0,117.3376,117.4628,117.2316,117.3954,16841.0
2023-11-09 13:30:00,121.85,121.9,121.72,121.9,22865.0,117.3761,117.4243,117.2509,117.4243,22865.0
2023-11-09 13:35:00,121.87,122.06,121.82,121.86,26640.0,117.3954,117.5784,117.3472,117.3858,26640.0
2023-11-09 13:40:00,121.86,121.87,121.65,121.72,32035.0,117.3858,117.3954,117.1835,117.2509,32035.0
2023-11-09 13:45:00,121.73,121.76,121.53,121.63,17943.0,117.2605,117.2894,117.0679,117.1642,17943.0
2023-11-09 13:50:00,121.62,121.65,121.4,121.42,27225.0,117.1546,117.1835,116.9427,116.9619,27225.0
2023-11-09 13:55:00,121.43,121.51,120.97,121.18,134819.0,116.9716,117.0486,116.5284,116.7307,134819.0
2023-11-09 14:00:00,121.16,121.16,120.63,120.86,65058.0,116.7115,116.7115,116.2009,116.4225,65058.0
2023-11-09 14:05:00,120.83,121.04,120.74,121.01,26462.0,116.3936,116.5959,116.3069,116.567,26462.0
2023-11-09 14:10:00,120.98,121.02,120.81,120.92,18702.0,116.5381,116.5766,116.3743,116.4803,18702.0
2023-11-09 14:15:00,120.91,120.98,120.7,120.72,52446.0,116.4706,116.5381,116.2684,116.2876,52446.0
2023-11-09 14:20:00,120.72,121.07,120.71,121.06,23734.0,116.2876,116.6248,116.278,116.6151,23734.0
2023-11-09 14:25:00,121.09,121.21,120.95,121.05,16267.0,116.644,116.7596,116.5092,116.6055,16267.0
2023-11-09 14:30:00,121.06,121.18,120.81,120.89,22609.0,116.6151,116.7307,116.3743,116.4514,22609.0
2023-11-09 14:35:00,120.91,120.95,120.63,120.75,40697.0,116.4706,116.5092,116.2009,116.3165,40697.0
2023-11-09 14:40:00,120.77,120.79,120.48,120.53,48613.0,116.3358,116.3551,116.0564,116.1046,48613.0
2023-11-09 14:45:00,120.54,120.87,120.54,120.82,25683.0,116.1142,116.4321,116.1142,116.384,25683.0
2023-11-09 14:50:00,120.82,120.82,120.54,120.56,48444.0,116.384,116.384,116.1142,116.1335,48444.0
2023-11-09 14:55:00,120.56,120.66,120.35,120.4,48197.0,116.1335,116.2298,115.9312,115.9794,48197.0
2023-11-09 15:00:00,120.39,120.44,120.18,120.27,51005.0,115.9697,116.0179,115.7675,115.8541,51005.0
2023-11-09 15:05:00,120.25,120.29,120.13,120.26,37760.0,115.8349,115.8734,115.7193,115.8445,37760.0
2023-11-09 15:10:00,120.26,120.28,120.2,120.22,67250.0,115.8445,115.8638,115.7867,115.806,67250.0
2023-11-09 15:15:00,120.21,120.41,120.1,120.34,109976.0,115.7963,115.989,115.6904,115.9216,109976.0
2023-11-09 15:20:00,120.33,120.4,120.16,120.28,44631.0,115.9119,115.9794,115.7482,115.8638,44631.0
2023-11-09 15:25:00,120.26,120.4,120.18,120.21,38141.0,115.8445,115.9794,115.7675,115.7963,38141.0
2023-11-09 15:30:00,120.2,120.35,120.19,120.23,45698.0,115.7867,115.9312,115.7771,115.8156,45698.0
2023-11-09 15:35:00,120.23,120.27,120.03,120.07,55293.0,115.8156,115.8541,115.623,115.6615,55293.0
2023-11-09 15:40:00,120.07,120.12,119.97,120.04,107877.0,115.6615,115.7097,115.5652,115.6326,107877.0
2023-11-09 15:45:00,120.04,120.1,119.85,119.88,67131.0,115.6326,115.6904,115.4496,115.4785,67131.0
2023-11-09 15:50:00,119.89,120.2,119.89,120.2,147965.0,115.4881,115.7867,115.4881,115.7867,147965.0
2023-11-09 15:55:00,120.18,120.24,120.05,120.1,370017.0,115.7675,115.8252,115.6422,115.6904,370017.0
2023-11-10 09:30:00,121.96,122.23,121.05,121.16,289586.0,117.4821,117.7422,116.6055,116.7115,289586.0
2023-11-10 09:35:00,121.11,121.33,120.96,121.25,93867.0,116.6633,116.8752,116.5188,116.7982,93867.0
2023-11-10 09:40:00,121.26,122.03,121.25,121.96,102807.0,116.8078,117.5495,116.7982,117.4821,102807.0
2023-11-10 09:45:00,121.98,122.24,121.91,122.1,92737.0,117.5014,117.7518,117.4339,117.617,92737.0
2023-11-10 09:50:00,122.11,122.38,121.92,122.17,94789.0,117.6266,117.8867,117.4436,117.6844,94789.0
2023-11-10 09:55:00,122.16,122.17,121.9,121.98,54645.0,117.6748,117.6844,117.4243,117.5014,54645.0
2023-11-10 10:00:00,121.92,122.09,121.57,121.67,113690.0,117.4436,117.6073,117.1064,117.2027,113690.0
2023-11-10 10:05:00,121.63,121.63,121.31,121.38,29810.0,117.1642,117.1642,116.856,116.9234,29810.0
2023-11-10 10:10:00,121.39,121.94,121.35,121.94,58324.0,116.933,117.4628,116.8945,117.4628,58324.0
2023-11-10 10:15:00,121.9,122.09,121.63,121.95,107563.0,117.4243,117.6073,117.1642,117.4725,107563.0
2023-11-10 10:20:00,121.95,122.23,121.88,122.02,64126.0,117.4725,117.7422,117.405,117.5399,64126.0
2023-11-10 10:25:00,122.0,122.14,121.77,121.87,60662.0,117.5206,117.6555,117.2991,117.3954,60662.0
2023-11-10 10:30:00,121.87,122.08,121.8,121.85,50049.0,117.3954,117.5977,117.328,117.3761,50049.0
2023-11-10 10:35:00,121.87,122.09,121.85,121.94,77167.0,117.3954,117.6073,117.3761,117.4628,77167.0
2023-11-10 10:40:00,121.92,122.15,121.91,122.09,31289.0,117.4436,117.6651,117.4339,117.6073,31289.0
2023-11-10 10:45:00,122.11,122.11,121.92,121.96,39775.0,117.6266,117.6266,117.4436,117.4821,39775.0
2023-11-10 10:50:00,121.95,122.1,121.85,121.92,34623.0,117.4725,117.617,117.3761,117.4436,34623.0
2023-11-10 10:55:00,121.93,122.06,121.8,122.06,58002.0,117.4532,117.5784,117.328,117.5784,58002.0
2023-11-10 11:00:00,122.05,122.48,122.03,122.46,95239.0,117.5688,117.983,117.5495,117.9637,95239.0
2023-11-10 11:05:00,122.45,122.7,122.41,122.7,79162.0,117.9541,118.1949,117.9156,118.1949,79162.0
2023-11-10 11:10:00,122.7,122.89,122.7,122.89,105142.0,118.1949,118.3779,118.1949,118.3779,105142.0
2023-11-10 11:15:00,122.9,122.93,122.79,122.87,84243.0,118.3876,118.4165,118.2816,118.3587,84243.0
2023-11-10 11:20:00,122.89,122.92,122.8,122.86,71641.0,118.3779,118.4068,118.2913,118.3491,71641.0
2023-11-10 11:25:00,122.83,122.93,122.79,122.81,56706.0,118.3202,118.4165,118.2816,118.3009,56706.0
2023-11-10 11:30:00,122.83,122.87,122.78,122.81,45789.0,118.3202,118.3587,118.272,118.3009,45789.0
2023-11-10 11:35:00,122.8,122.87,122.56,122.85,28341.0,118.2913,118.3587,118.0601,118.3394,28341.0
2023-11-10 11:40:00,122.85,123.01,122.78,122.86,113869.0,118.3394,118.4935,118.272,118.3491,113869.0
2023-11-10 11:45:00,122.84,123.11,122.84,123.03,54322.0,118.3298,118.5899,118.3298,118.5128,54322.0
2023-11-10 11:50:00,123.04,123.14,122.88,122.97,91319.0,118.5224,118.6188,118.3683,118.455,91319.0
2023-11-10 11:55:00,122.98,123.07,122.84,123.07,28089.0,118.4646,118.5513,118.3298,118.5513,28089.0
2023-11-10 12:00:00,123.1,123.31,122.91,123.3,95769.0,118.5802,118.7825,118.3972,118.7729,95769.0
2023-11-10 12:05:00,123.3,123.68,123.29,123.66,67656.0,118.7729,119.1389,118.7633,119.1197,67656.0
2023-11-10 12:10:00,123.67,123.92,123.63,123.89,70040.0,119.1293,119.3701,119.0908,119.3412,70040.0
2023-11-10 12:15:00,123.9,123.96,123.73,123.79,155034.0,119.3509,119.4087,119.1871,119.2449,155034.0
2023-11-10 12:20:00,123.79,123.94,123.67,123.68,68125.0,119.2449,119.3894,119.1293,119.1389,68125.0
2023-11-10 12:25:00,123.67,123.78,123.65,123.68,50649.0,119.1293,119.2353,119.11,119.1389,50649.0
2023-11-10 12:30:00,123.7,124.03,123.65,123.98,86257.0,119.1582,119.4761,119.11,119.4279,86257.0
2023-11-10 12:35:00,124.01,124.21,123.94,124.11,71106.0,119.4568,119.6495,119.3894,119.5532,71106.0
2023-11-10 12:40:00,124.11,124.2,124.03,124.14,88751.0,119.5532,119.6399,119.4761,119.5821,88751.0
2023-11-10 12:45:00,124.13,124.13,123.83,123.97,56127.0,119.5724,119.5724,119.2834,119.4183,56127.0
2023-11-10 12:50:00,123.98,124.13,123.95,124.03,71928.0,119.4279,119.5724,119.399,119.4761,71928.0
2023-11-10 12:55:00,124.04,124.06,123.93,123.98,28748.0,119.4857,119.505,119.3798,119.4279,28748.0
2023-11-10 13:00:00,123.97,124.05,123.89,124.05,21195.0,119.4183,119.4954,119.3412,119.4954,21195.0
2023-11-10 13:05:00,124.05,124.13,123.94,124.05,22103.0,119.4954,119.5724,119.3894,119.4954,22103.0
2023-11-10 13:10:00,124.07,124.08,123.92,124.05,29668.0,119.5146,119.5243,119.3701,119.4954,29668.0
2023-11-10 13:15:00,124.05,124.09,123.95,124.0,28462.0,119.4954,119.5339,119.399,119.4472,28462.0
2023-11-10 13:20:00,124.0,124.3,124.0,124.19,27654.0,119.4472,119.7362,119.4472,119.6302,27654.0
2023-11-10 13:25:00,124.19,124.31,124.11,124.24,41801.0,119.6302,119.7458,119.5532,119.6784,41801.0
2023-11-10 13:30:00,124.24,124.48,124.24,124.44,31225.0,119.6784,119.9096,119.6784,119.871,31225.0
2023-11-10 13:35:00,124.45,124.69,124.44,124.69,55713.0,119.8807,120.1119,119.871,120.1119,55713.0
2023-11-10 13:40:00,124.7,124.78,124.59,124.6,48737.0,120.1215,120.1986,120.0155,120.0252,48737.0
2023-11-10 13:45:00,124.61,124.63,124.46,124.5,35302.0,120.0348,120.0541,119.8903,119.9288,35302.0
2023-11-10 13:50:00,124.5,124.54,124.4,124.53,53846.0,119.9288,119.9674,119.8325,119.9577,53846.0
2023-11-10 13:55:00,124.51,124.51,124.36,124.42,41682.0,119.9385,119.9385,119.794,119.8518,41682.0
2023-11-10 14:00:00,124.42,124.47,124.29,124.32,29908.0,119.8518,119.8999,119.7265,119.7554,29908.0
2023-11-10 14:05:00,124.34,124.52,124.31,124.44,37459.0,119.7747,119.9481,119.7458,119.871,37459.0
2023-11-10 14:10:00,124.45,124.63,124.45,124.56,36889.0,119.8807,120.0541,119.8807,119.9866,36889.0
2023-11-10 14:15:00,124.59,124.61,124.44,124.47,33202.0,120.0155,120.0348,119.871,119.8999,33202.0
2023-11-10 14:20:00,124.48,124.57,124.47,124.52,35900.0,119.9096,119.9963,119.8999,119.9481,35900.0
2023-11-10 14:25:00,124.51,124.53,124.37,124.44,30592.0,119.9385,119.9577,119.8036,119.871,30592.0
2023-11-10 14:30:00,124.45,124.5,124.32,124.39,66744.0,119.8807,119.9288,119.7554,119.8229,66744.0
2023-11-10 14:35:00,124.4,124.51,124.34,124.48,51539.0,119.8325,119.9385,119.7747,119.9096,51539.0
2023-11-10 14:40:00,124.47,124.54,124.44,124.48,51823.0,119.8999,119.9674,119.871,119.9096,51823.0
2023-11-10 14:45:00,124.47,124.51,124.33,124.38,39799.0,119.8999,119.9385,119.7651,119.8132,39799.0
2023-11-10 14:50:00,124.38,124.57,124.38,124.47,49936.0,119.8132,119.9963,119.8132,119.8999,49936.0
2023-11-10 14:55:00,124.46,124.5,124.38,124.5,36108.0,119.8903,119.9288,119.8132,119.9288,36108.0
2023-11-10 15:00:00,124.51,124.64,124.43,124.61,52730.0,119.9385,120.0637,119.8614,120.0348,52730.0
2023-11-10 15:05:00,124.61,124.77,124.51,124.77,54055.0,120.0348,120.1889,119.9385,120.1889,54055.0
2023-11-10 15:10:00,124.76,124.81,124.67,124.7,64930.0,120.1793,120.2275,120.0926,120.1215,64930.0
2023-11-10 15:15:00,124.7,124.77,124.55,124.76,48686.0,120.1215,120.1889,119.977,120.1793,48686.0
2023-11-10 15:20:00,124.75,124.75,124.6,124.63,57913.0,120.1697,120.1697,120.0252,120.0541,57913.0
2023-11-10 15:25:00,124.64,124.71,124.51,124.51,84374.0,120.0637,120.1311,119.9385,119.9385,84374.0
2023-11-10 15:30:00,124.52,124.53,124.34,124.38,95026.0,119.9481,119.9577,119.7747,119.8132,95026.0
2023-11-10 15:35:00,124.37,124.52,124.32,124.37,74062.0,119.8036,119.9481,119.7554,119.8036,74062.0
2023-11-10 15:40:00,124.38,124.48,124.34,124.42,89330.0,119.8132,119.9096,119.7747,119.8518,89330.0
2023-11-10 15:45:00,124.41,124.45,124.24,124.26,130785.0,119.8421,119.8807,119.6784,119.6976,130785.0
2023-11-10 15:50:00,124.27,124.5,124.1,124.17,283302.0,119.7073,119.9288,119.5435,119.611,283302.0
2023-11-10 15:55:00,124.18,124.37,124.11,124.18,464258.0,119.6206,119.8036,119.5532,119.6206,464258.0
2023-11-13 09:30:00,123.96,124.0,123.39,123.61,214096.0,119.4087,119.4472,118.8596,119.0715,214096.0
2023-11-13 09:35:00,123.58,124.15,123.54,123.75,95862.0,119.0426,119.5917,119.0041,119.2064,95862.0
2023-11-13 09:40:00,123.75,123.96,123.27,123.34,176667.0,119.2064,119.4087,118.744,118.8114,176667.0
2023-11-13 09:45:00,123.34,123.61,123.13,123.52,112587.0,118.8114,119.0715,118.6091,118.9848,112587.0
2023-11-13 09:50:00,123.59,123.74,123.37,123.47,109424.0,119.0522,119.1967,118.8403,118.9367,109424.0
2023-11-13 09:55:00,123.46,123.66,123.26,123.28,118351.0,118.927,119.1197,118.7344,118.7536,118351.0
2023-11-13 10:00:00,123.27,123.27,122.63,122.79,114324.0,118.744,118.744,118.1275,118.2816,114324.0
2023-11-13 10:05:00,122.77,123.0,122.64,122.98,61639.0,118.2624,118.4839,118.1371,118.4646,61639.0
2023-11-13 10:10:00,122.97,123.46,122.76,123.44,47528.0,118.455,118.927,118.2527,118.9078,47528.0
2023-11-13 10:15:00,123.4,123.44,123.11,123.27,40406.0,118.8692,118.9078,118.5899,118.744,40406.0
2023-11-13 10:20:00,123.25,123.3,123.05,123.07,31268.0,118.7247,118.7729,118.5321,118.5513,31268.0
2023-11-13 10:25:00,123.05,123.21,122.9,123.03,50185.0,118.5321,118.6862,118.3876,118.5128,50185.0
2023-11-13 10:30:00,123.08,123.12,122.85,123.06,44241.0,118.561,118.5995,118.3394,118.5417,44241.0
2023-11-13 10:35:00,123.08,123.08,122.74,122.78,61618.0,118.561,118.561,118.2335,118.272,61618.0
2023-11-13 10:40:00,122.78,122.97,122.65,122.85,58391.0,118.272,118.455,118.1468,118.3394,58391.0
2023-11-13 10:45:00,122.83,123.07,122.7,122.79,72109.0,118.3202,118.5513,118.1949,118.2816,72109.0
2023-11-13 10:50:00,122.78,123.17,122.75,123.12,101038.0,118.272,118.6477,118.2431,118.5995,101038.0
2023-11-13 10:55:00,123.11,123.18,122.96,123.07,63659.0,118.5899,118.6573,118.4454,118.5513,63659.0
2023-11-13 11:00:00,123.08,123.32,123.07,123.15,37121.0,118.561,118.7922,118.5513,118.6284,37121.0
2023-11-13 11:05:00,123.18,123.27,123.1,123.16,31349.0,118.6573,118.744,118.5802,118.638,31349.0
2023-11-13 11:10:00,123.15,123.19,123.04,123.16,17443.0,118.6284,118.6669,118.5224,118.638,17443.0
2023-11-13 11:15:00,123.16,123.28,122.95,123.14,36618.0,118.638,118.7536,118.4357,118.6188,36618.0
2023-11-13 11:20:00,123.13,123.34,123.05,123.28,34571.0,118.6091,118.8114,118.5321,118.7536,34571.0
2023-11-13 11:25:00,123.27,123.52,123.24,123.51,176600.0,118.744,118.9848,118.7151,118.9752,176600.0
2023-11-13 11:30:00,123.52,123.6,123.44,123.45,37800.0,118.9848,119.0619,118.9078,118.9174,37800.0
2023-11-13 11:35:00,123.5,123.5,123.24,123.33,27605.0,118.9656,118.9656,118.7151,118.8018,27605.0
2023-11-13 11:40:00,123.3,123.54,123.29,123.49,32134.0,118.7729,119.0041,118.7633,118.9559,32134.0
2023-11-13 11:45:00,123.47,123.63,123.47,123.61,28366.0,118.9367,119.0908,118.9367,119.0715,28366.0
2023-11-13 11:50:00,123.65,123.73,123.5,123.62,95442.0,119.11,119.1871,118.9656,119.0811,95442.0
2023-11-13 11:55:00,123.63,123.77,123.51,123.63,75281.0,119.0908,119.2256,118.9752,119.0908,75281.0
2023-11-13 12:00:00,123.52,123.68,123.41,123.54,74653.0,118.9848,119.1389,118.8789,119.0041,74653.0
2023-11-13 12:05:00,123.53,123.63,123.4,123.63,48148.0,118.9945,119.0908,118.8692,119.0908,48148.0
2023-11-13 12:10:00,123.61,123.7,123.42,123.7,96386.0,119.0715,119.1582,118.8885,119.1582,96386.0
2023-11-13 12:15:00,123.65,123.76,123.56,123.7,42607.0,119.11,119.216,119.0233,119.1582,42607.0
2023-11-13 12:20:00,123.69,124.01,123.67,123.96,40854.0,119.1486,119.4568,119.1293,119.4087,40854.0
2023-11-13 12:25:00,123.97,124.06,123.92,124.02,81026.0,119.4183,119.505,119.3701,119.4665,81026.0
2023-11-13 12:30:00,124.03,124.07,123.62,123.71,38068.0,119.4761,119.5146,119.0811,119.1678,38068.0
2023-11-13 12:35:00,123.69,123.81,123.64,123.77,19574.0,119.1486,119.2642,119.1004,119.2256,19574.0
2023-11-13 12:40:00,123.8,123.9,123.73,123.83,25703.0,119.2545,119.3509,119.1871,119.2834,25703.0
2023-11-13 12:45:00,123.82,123.83,123.55,123.59,19179.0,119.2738,119.2834,119.0137,119.0522,19179.0
2023-11-13 12:50:00,123.59,123.74,123.59,123.67,12390.0,119.0522,119.1967,119.0522,119.1293,12390.0
2023-11-13 12:55:00,123.67,123.79,123.42,123.42,247175.0,119.1293,119.2449,118.8885,118.8885,247175.0
2023-11-13 13:00:00,123.42,123.47,123.36,123.43,36822.0,118.8885,118.9367,118.8307,118.8981,36822.0
2023-11-13 13:05:00,123.44,123.55,123.4,123.41,40465.0,118.9078,119.0137,118.8692,118.8789,40465.0
2023-11-13 13:10:00,123.41,123.68,123.41,123.66,34449.0,118.8789,119.1389,118.8789,119.1197,34449.0
2023-11-13 13:15:00,123.65,123.87,123.64,123.79,33821.0,119.11,119.322,119.1004,119.2449,33821.0
2023-11-13 13:20:00,123.8,123.85,123.66,123.84,21311.0,119.2545,119.3027,119.1197,119.2931,21311.0
2023-11-13 13:25:00,123.85,123.89,123.66,123.66,25424.0,119.3027,119.3412,119.1197,119.1197,25424.0
2023-11-13 13:30:00,123.63,123.66,123.53,123.61,24790.0,119.0908,119.1197,118.9945,119.0715,24790.0
2023-11-13 13:35:00,123.63,123.98,123.63,123.96,28941.0,119.0908,119.4279,119.0908,119.4087,28941.0
2023-11-13 13:40:00,123.98,124.15,123.92,124.14,35900.0,119.4279,119.5917,119.3701,119.5821,35900.0
2023-11-13 13:45:00,124.17,124.53,124.17,124.49,88810.0,119.611,119.9577,119.611,119.9192,88810.0
2023-11-13 13:50:00,124.46,124.55,124.22,124.23,76619.0,119.8903,119.977,119.6591,119.6687,76619.0
2023-11-13 13:55:00,124.22,124.4,124.22,124.26,26260.0,119.6591,119.8325,119.6591,119.6976,26260.0
2023-11-13 14:00:00,124.22,124.3,124.09,124.25,31335.0,119.6591,119.7362,119.5339,119.688,31335.0
2023-11-13 14:05:00,124.25,124.26,124.14,124.23,23777.0,119.688,119.6976,119.5821,119.6687,23777.0
2023-11-13 14:10:00,124.22,124.33,124.14,124.28,30651.0,119.6591,119.7651,119.5821,119.7169,30651.0
2023-11-13 14:15:00,124.26,124.3,124.13,124.22,18512.0,119.6976,119.7362,119.5724,119.6591,18512.0
2023-11-13 14:20:00,124.21,124.36,124.14,124.3,107246.0,119.6495,119.794,119.5821,119.7362,107246.0
2023-11-13 14:25:00,124.32,124.43,124.27,124.42,19317.0,119.7554,119.8614,119.7073,119.8518,19317.0
2023-11-13 14:30:00,124.42,124.45,124.18,124.26,34332.0,119.8518,119.8807,119.6206,119.6976,34332.0
2023-11-13 14:35:00,124.27,124.42,124.27,124.39,40457.0,119.7073,119.8518,119.7073,119.8229,40457.0
2023-11-13 14:40:00,124.4,124.45,124.2,124.2,56587.0,119.8325,119.8807,119.6399,119.6399,56587.0
2023-11-13 14:45:00,124.22,124.36,124.21,124.32,17038.0,119.6591,119.794,119.6495,119.7554,17038.0
2023-11-13 14:50:00,124.32,124.32,124.06,124.17,37905.0,119.7554,119.7554,119.505,119.611,37905.0
2023-11-13 14:55:00,124.18,124.27,124.16,124.25,22159.0,119.6206,119.7073,119.6013,119.688,22159.0
2023-11-13 15:00:00,124.24,124.28,124.11,124.15,22351.0,119.6784,119.7169,119.5532,119.5917,22351.0
2023-11-13 15:05:00,124.14,124.15,124.02,124.11,64361.0,119.5821,119.5917,119.4665,119.5532,64361.0
2023-11-13 15:10:00,124.11,124.21,124.1,124.13,41430.0,119.5532,119.6495,119.5435,119.5724,41430.0
2023-11-13 15:15:00,124.15,124.24,124.09,124.21,21839.0,119.5917,119.6784,119.5339,119.6495,21839.0
2023-11-13 15:20:00,124.22,124.3,124.22,124.27,21725.0,119.6591,119.7362,119.6591,119.7073,21725.0
2023-11-13 15:25:00,124.27,124.33,124.2,124.21,25056.0,119.7073,119.7651,119.6399,119.6495,25056.0
2023-11-13 15:30:00,124.22,124.29,124.19,124.29,50580.0,119.6591,119.7265,119.6302,119.7265,50580.0
2023-11-13 15:35:00,124.29,124.34,124.17,124.22,71679.0,119.7265,119.7747,119.611,119.6591,71679.0
2023-11-13 15:40:00,124.21,124.22,124.02,124.06,138328.0,119.6495,119.6591,119.4665,119.505,138328.0
2023-11-13 15:45:00,124.05,124.25,124.03,124.16,34444.0,119.4954,119.688,119.4761,119.6013,34444.0
2023-11-13 15:50:00,124.18,124.22,123.89,123.99,86024.0,119.6206,119.6591,119.3412,119.4376,86024.0
2023-11-13 15:55:00,124.0,124.01,123.84,123.85,204125.0,119.4472,119.4568,119.2931,119.3027,204125.0
2023-11-14 09:30:00,127.34,127.5,126.49,126.59,391894.0,122.6646,122.8187,121.8458,121.9421,391894.0
2023-11-14 09:35:00,126.69,127.1,126.57,126.85,99154.0,122.0384,122.4334,121.9228,122.1926,99154.0
2023-11-14 09:40:00,126.84,127.1,126.53,126.64,185513.0,122.1829,122.4334,121.8843,121.9903,185513.0
2023-11-14 09:45:00,126.64,126.81,126.33,126.34,288439.0,121.9903,122.154,121.6916,121.7013,288439.0
2023-11-14 09:50:00,126.36,126.69,126.11,126.56,165919.0,121.7205,122.0384,121.4797,121.9132,165919.0
2023-11-14 09:55:00,126.52,127.05,126.5,126.87,92171.0,121.8747,122.3852,121.8554,122.2118,92171.0
2023-11-14 10:00:00,126.87,127.15,126.68,127.03,161899.0,122.2118,122.4815,122.0288,122.3659,161899.0
2023-11-14 10:05:00,127.04,127.04,126.42,126.44,122615.0,122.3756,122.3756,121.7783,121.7976,122615.0
2023-11-14 10:10:00,126.44,126.58,126.29,126.4,102102.0,121.7976,121.9325,121.6531,121.7591,102102.0
2023-11-14 10:15:00,126.4,126.53,126.08,126.11,67196.0,121.7591,121.8843,121.4508,121.4797,67196.0
2023-11-14 10:20:00,126.17,127.15,126.17,126.91,80909.0,121.5375,122.4815,121.5375,122.2504,80909.0
2023-11-14 10:25:00,126.86,127.23,126.79,127.15,67793.0,122.2022,122.5586,122.1348,122.4815,67793.0
2023-11-14 10:30:00,127.22,127.55,127.12,127.39,60126.0,122.549,122.8669,122.4526,122.7127,60126.0
2023-11-14 10:35:00,127.41,127.52,127.19,127.5,54311.0,122.732,122.838,122.5201,122.8187,54311.0
2023-11-14 10:40:00,127.55,127.9,127.54,127.9,50146.0,122.8669,123.204,122.8572,123.204,50146.0
2023-11-14 10:45:00,127.9,128.22,127.81,127.85,109463.0,123.204,123.5123,123.1173,123.1558,109463.0
2023-11-14 10:50:00,127.85,127.85,127.64,127.64,45683.0,123.1558,123.1558,122.9535,122.9535,45683.0
2023-11-14 10:55:00,127.64,127.87,127.61,127.66,74048.0,122.9535,123.1751,122.9246,122.9728,74048.0
2023-11-14 11:00:00,127.67,127.77,127.54,127.65,51932.0,122.9824,123.0788,122.8572,122.9632,51932.0
2023-11-14 11:05:00,127.64,127.72,127.5,127.5,30304.0,122.9535,123.0306,122.8187,122.8187,30304.0
2023-11-14 11:10:00,127.49,127.64,127.43,127.52,146699.0,122.8091,122.9535,122.7513,122.838,146699.0
2023-11-14 11:15:00,127.48,127.67,127.4,127.52,37026.0,122.7994,122.9824,122.7224,122.838,37026.0
2023-11-14 11:20:00,127.5,127.65,127.47,127.61,85084.0,122.8187,122.9632,122.7898,122.9246,85084.0
2023-11-14 11:25:00,127.59,127.77,127.56,127.71,22617.0,122.9054,123.0788,122.8765,123.021,22617.0
2023-11-14 11:30:00,127.69,127.73,127.46,127.49,110374.0,123.0017,123.0402,122.7802,122.8091,110374.0
2023-11-14 11:35:00,127.48,127.49,127.29,127.4,102313.0,122.7994,122.8091,122.6164,122.7224,102313.0
2023-11-14 11:40:00,127.41,127.47,127.34,127.47,32506.0,122.732,122.7898,122.6646,122.7898,32506.0
2023-11-14 11:45:00,127.45,127.55,127.34,127.37,50381.0,122.7705,122.8669,122.6646,122.6935,50381.0
2023-11-14 11:50:00,127.37,127.52,127.27,127.52,31068.0,122.6935,122.838,122.5971,122.838,31068.0
2023-11-14 11:55:00,127.52,127.54,127.44,127.54,28384.0,122.838,122.8572,122.7609,122.8572,28384.0
2023-11-14 12:00:00,127.54,127.61,127.42,127.43,28116.0,122.8572,122.9246,122.7416,122.7513,28116.0
2023-11-14 12:05:00,127.42,127.58,127.33,127.54,28870.0,122.7416,122.8958,122.6549,122.8572,28870.0
2023-11-14 12:10:00,127.57,127.7,127.53,127.63,49258.0,122.8861,123.0113,122.8476,122.9439,49258.0
2023-11-14 12:15:00,127.63,127.71,127.59,127.66,45610.0,122.9439,123.021,122.9054,122.9728,45610.0
2023-11-14 12:20:00,127.65,127.68,127.44,127.45,17179.0,122.9632,122.9921,122.7609,122.7705,17179.0
2023-11-14 12:25:00,127.44,127.63,127.41,127.58,32485.0,122.7609,122.9439,122.732,122.8958,32485.0
2023-11-14 12:30:00,127.58,127.82,127.57,127.8,21244.0,122.8958,123.1269,122.8861,123.1077,21244.0
2023-11-14 12:35:00,127.79,127.91,127.71,127.87,19675.0,123.098,123.2136,123.021,123.1751,19675.0
2023-11-14 12:40:00,127.89,127.95,127.78,127.78,29566.0,123.1944,123.2522,123.0884,123.0884,29566.0
2023-11-14 12:45:00,127.75,127.77,127.65,127.72,39331.0,123.0595,123.0788,122.9632,123.0306,39331.0
2023-11-14 12:50:00,127.7,127.91,127.64,127.89,27014.0,123.0113,123.2136,122.9535,123.1944,27014.0
2023-11-14 12:55:00,127.88,128.16,127.87,128.03,47184.0,123.1847,123.4545,123.1751,123.3292,47184.0
2023-11-14 13:00:00,128.05,128.05,127.63,127.64,25857.0,123.3485,123.3485,122.9439,122.9535,25857.0
2023-11-14 13:05:00,127.64,127.68,127.24,127.38,127134.0,122.9535,122.9921,122.5682,122.7031,127134.0
2023-11-14 13:10:00,127.37,127.44,127.29,127.4,31226.0,122.6935,122.7609,122.6164,122.7224,31226.0
2023-11-14 13:15:00,127.4,127.52,127.36,127.52,23043.0,122.7224,122.838,122.6838,122.838,23043.0
2023-11-14 13:20:00,127.52,127.54,127.41,127.46,18270.0,122.838,122.8572,122.732,122.7802,18270.0
2023-11-14 13:25:00,127.46,127.6,127.45,127.59,17814.0,122.7802,122.915,122.7705,122.9054,17814.0
2023-11-14 13:30:00,127.6,127.76,127.6,127.67,19305.0,122.915,123.0691,122.915,122.9824,19305.0
2023-11-14 13:35:00,127.67,127.69,127.52,127.62,29779.0,122.9824,123.0017,122.838,122.9343,29779.0
2023-11-14 13:40:00,127.62,127.64,127.47,127.52,39253.0,122.9343,122.9535,122.7898,122.838,39253.0
2023-11-14 13:45:00,127.52,127.53,127.41,127.45,61681.0,122.838,122.8476,122.732,122.7705,61681.0
2023-11-14 13:50:00,127.45,127.55,127.32,127.34,85243.0,122.7705,122.8669,122.6453,122.6646,85243.0
2023-11-14 13:55:00,127.34,127.47,127.28,127.41,215486.0,122.6646,122.7898,122.6068,122.732,215486.0
2023-11-14 14:00:00,127.42,127.42,127.08,127.2,42529.0,122.7416,122.7416,122.4141,122.5297,42529.0
2023-11-14 14:05:00,127.2,127.25,127.11,127.19,75521.0,122.5297,122.5779,122.443,122.5201,75521.0
2023-11-14 14:10:00,127.2,127.22,127.03,127.11,74980.0,122.5297,122.549,122.3659,122.443,74980.0
2023-11-14 14:15:00,127.1,127.11,126.88,126.93,39310.0,122.4334,122.443,122.2215,122.2696,39310.0
2023-11-14 14:20:00,126.92,126.94,126.77,126.81,22928.0,122.26,122.2792,122.1155,122.154,22928.0
2023-11-14 14:25:00,126.82,126.93,126.78,126.89,48257.0,122.1637,122.2696,122.1251,122.2311,48257.0
2023-11-14 14:30:00,126.9,126.97,126.88,126.88,30096.0,122.2407,122.3081,122.2215,122.2215,30096.0
2023-11-14 14:35:00,126.89,126.92,126.78,126.86,95807.0,122.2311,122.26,122.1251,122.2022,95807.0
2023-11-14 14:40:00,126.86,126.94,126.82,126.85,65220.0,122.2022,122.2792,122.1637,122.1926,65220.0
2023-11-14 14:45:00,126.86,126.93,126.82,126.84,39082.0,122.2022,122.2696,122.1637,122.1829,39082.0
2023-11-14 14:50:00,126.85,127.0,126.82,126.96,53730.0,122.1926,122.337,122.1637,122.2985,53730.0
2023-11-14 14:55:00,126.96,127.0,126.75,126.88,79836.0,122.2985,122.337,122.0962,122.2215,79836.0
2023-11-14 15:00:00,126.9,126.99,126.87,126.97,42309.0,122.2407,122.3274,122.2118,122.3081,42309.0
2023-11-14 15:05:00,126.97,127.13,126.89,127.12,82303.0,122.3081,122.4623,122.2311,122.4526,82303.0
2023-11-14 15:10:00,127.12,127.34,127.1,127.27,72107.0,122.4526,122.6646,122.4334,122.5971,72107.0
2023-11-14 15:15:00,127.26,127.58,127.26,127.57,39773.0,122.5875,122.8958,122.5875,122.8861,39773.0
2023-11-14 15:20:00,127.56,127.59,127.33,127.33,64833.0,122.8765,122.9054,122.6549,122.6549,64833.0
2023-11-14 15:25:00,127.31,127.52,127.26,127.52,54433.0,122.6357,122.838,122.5875,122.838,54433.0
2023-11-14 15:30:00,127.52,127.58,127.47,127.51,59390.0,122.838,122.8958,122.7898,122.8283,59390.0
2023-11-14 15:35:00,127.53,127.57,127.39,127.55,97679.0,122.8476,122.8861,122.7127,122.8669,97679.0
2023-11-14 15:40:00,127.54,127.62,127.46,127.48,81059.0,122.8572,122.9343,122.7802,122.7994,81059.0
2023-11-14 15:45:00,127.48,127.5,127.34,127.38,71345.0,122.7994,122.8187,122.6646,122.7031,71345.0
2023-11-14 15:50:00,127.38,127.48,127.19,127.35,191012.0,122.7031,122.7994,122.5201,122.6742,191012.0
2023-11-14 15:55:00,127.39,127.47,127.15,127.37,323696.0,122.7127,122.7898,122.4815,122.6935,323696.0
2023-11-15 09:30:00,128.2,128.28,127.56,127.97,210025.0,123.493,123.57,122.8765,123.2714,210025.0
2023-11-15 09:35:00,128.05,128.81,127.99,128.77,109145.0,123.3485,124.0806,123.2907,124.0421,109145.0
2023-11-15 09:40:00,128.74,128.83,128.48,128.76,111826.0,124.0132,124.0999,123.7627,124.0324,111826.0
2023-11-15 09:45:00,128.75,128.86,128.39,128.39,87211.0,124.0228,124.1288,123.676,123.676,87211.0
2023-11-15 09:50:00,128.44,128.73,128.43,128.62,76914.0,123.7242,124.0035,123.7145,123.8976,76914.0
2023-11-15 09:55:00,128.63,128.66,128.33,128.49,49475.0,123.9072,123.9361,123.6182,123.7723,49475.0
2023-11-15 10:00:00,128.49,128.61,128.37,128.52,71424.0,123.7723,123.8879,123.6567,123.8012,71424.0
2023-11-15 10:05:00,128.54,128.84,128.4,128.81,78907.0,123.8205,124.1095,123.6856,124.0806,78907.0
2023-11-15 10:10:00,128.8,129.08,128.75,129.08,82302.0,124.071,124.3407,124.0228,124.3407,82302.0
2023-11-15 10:15:00,129.05,129.26,129.04,129.07,47740.0,124.3118,124.5141,124.3021,124.331,47740.0
2023-11-15 10:20:00,129.06,129.4,128.95,129.38,38792.0,124.3214,124.6489,124.2154,124.6297,38792.0
2023-11-15 10:25:00,129.37,129.53,129.12,129.14,50931.0,124.62,124.7742,124.3792,124.3985,50931.0
2023-11-15 10:30:00,129.15,129.3,129.01,129.29,50582.0,124.4081,124.5526,124.2732,124.543,50582.0
2023-11-15 10:35:00,129.29,129.42,129.2,129.2,54325.0,124.543,124.6682,124.4563,124.4563,54325.0
2023-11-15 10:40:00,129.21,129.54,129.18,129.52,40204.0,124.4659,124.7838,124.437,124.7645,40204.0
2023-11-15 10:45:00,129.52,129.73,129.51,129.62,106932.0,124.7645,124.9668,124.7549,124.8608,106932.0
2023-11-15 10:50:00,129.62,129.7,129.55,129.65,39946.0,124.8608,124.9379,124.7934,124.8897,39946.0
2023-11-15 10:55:00,129.65,129.65,129.39,129.53,44856.0,124.8897,124.8897,124.6393,124.7742,44856.0
2023-11-15 11:00:00,129.53,129.68,129.46,129.61,46837.0,124.7742,124.9186,124.7067,124.8512,46837.0
2023-11-15 11:05:00,129.6,129.64,129.38,129.53,114004.0,124.8416,124.8801,124.6297,124.7742,114004.0
2023-11-15 11:10:00,129.53,129.63,129.42,129.43,45588.0,124.7742,124.8705,124.6682,124.6778,45588.0
2023-11-15 11:15:00,129.45,129.45,129.25,129.38,35483.0,124.6971,124.6971,124.5044,124.6297,35483.0
2023-11-15 11:20:00,129.36,129.58,129.3,129.57,56070.0,124.6104,124.8223,124.5526,124.8127,56070.0
2023-11-15 11:25:00,129.56,129.56,129.37,129.46,57762.0,124.8031,124.8031,124.62,124.7067,57762.0
2023-11-15 11:30:00,129.45,129.5,129.28,129.32,36997.0,124.6971,124.7453,124.5333,124.5719,36997.0
2023-11-15 11:35:00,129.31,129.33,129.05,129.12,63990.0,124.5622,124.5815,124.3118,124.3792,63990.0
2023-11-15 11:40:00,129.13,129.16,128.91,129.07,46266.0,124.3888,124.4177,124.1769,124.331,46266.0
2023-11-15 11:45:00,129.09,129.37,129.08,129.34,42445.0,124.3503,124.62,124.3407,124.5911,42445.0
2023-11-15 11:50:00,129.34,129.39,129.04,129.06,96874.0,124.5911,124.6393,124.3021,124.3214,96874.0
2023-11-15 11:55:00,129.09,129.16,128.99,129.09,33597.0,124.3503,124.4177,124.254,124.3503,33597.0
2023-11-15 12:00:00,129.09,129.21,129.06,129.11,33271.0,124.3503,124.4659,124.3214,124.3696,33271.0
2023-11-15 12:05:00,129.1,129.15,128.98,129.0,24263.0,124.3599,124.4081,124.2443,124.2636,24263.0
2023-11-15 12:10:00,129.0,129.02,128.86,128.94,66259.0,124.2636,124.2829,124.1288,124.2058,66259.0
2023-11-15 12:15:00,128.93,129.01,128.86,128.86,22992.0,124.1962,124.2732,124.1288,124.1288,22992.0
2023-11-15 12:20:00,128.86,128.99,128.85,128.99,39668.0,124.1288,124.254,124.1191,124.254,39668.0
2023-11-15 12:25:00,128.98,129.14,128.98,129.12,40423.0,124.2443,124.3985,124.2443,124.3792,40423.0
2023-11-15 12:30:00,129.12,129.26,129.02,129.26,36169.0,124.3792,124.5141,124.2829,124.5141,36169.0
2023-11-15 12:35:00,129.26,129.43,129.24,129.39,48868.0,124.5141,124.6778,124.4948,124.6393,48868.0
2023-11-15 12:40:00,129.39,129.42,129.29,129.36,30404.0,124.6393,124.6682,124.543,124.6104,30404.0
2023-11-15 12:45:00,129.39,129.53,129.32,129.44,27820.0,124.6393,124.7742,124.5719,124.6875,27820.0
2023-11-15 12:50:00,129.43,129.43,129.19,129.23,18852.0,124.6778,124.6778,124.4466,124.4852,18852.0
2023-11-15 12:55:00,129.22,129.29,129.12,129.13,18873.0,124.4755,124.543,124.3792,124.3888,18873.0
2023-11-15 13:00:00,129.13,129.13,128.84,128.95,24856.0,124.3888,124.3888,124.1095,124.2154,24856.0
2023-11-15 13:05:00,128.93,129.0,128.84,128.85,50320.0,124.1962,124.2636,124.1095,124.1191,50320.0
2023-11-15 13:10:00,128.84,128.89,128.55,128.56,30168.0,124.1095,124.1577,123.8301,123.8398,30168.0
2023-11-15 13:15:00,128.55,128.62,128.35,128.6,86270.0,123.8301,123.8976,123.6375,123.8783,86270.0
2023-11-15 13:20:00,128.6,128.81,128.59,128.79,33424.0,123.8783,124.0806,123.8687,124.0613,33424.0
2023-11-15 13:25:00,128.78,128.88,128.75,128.87,15923.0,124.0517,124.148,124.0228,124.1384,15923.0
2023-11-15 13:30:00,128.87,129.0,128.83,129.0,32676.0,124.1384,124.2636,124.0999,124.2636,32676.0
2023-11-15 13:35:00,129.02,129.07,128.96,129.02,31461.0,124.2829,124.331,124.2251,124.2829,31461.0
2023-11-15 13:40:00,129.01,129.06,128.97,129.0,21503.0,124.2732,124.3214,124.2347,124.2636,21503.0
2023-11-15 13:45:00,129.01,129.01,128.9,128.9,14463.0,124.2732,124.2732,124.1673,124.1673,14463.0
2023-11-15 13:50:00,128.9,128.99,128.78,128.91,22442.0,124.1673,124.254,124.0517,124.1769,22442.0
2023-11-15 13:55:00,128.93,128.99,128.9,128.99,18697.0,124.1962,124.254,124.1673,124.254,18697.0
2023-11-15 14:00:00,129.0,129.14,129.0,129.08,21507.0,124.2636,124.3985,124.2636,124.3407,21507.0
2023-11-15 14:05:00,129.08,129.13,129.03,129.04,22891.0,124.3407,124.3888,124.2925,124.3021,22891.0
2023-11-15 14:10:00,129.04,129.07,128.95,128.95,28959.0,124.3021,124.331,124.2154,124.2154,28959.0
2023-11-15 14:15:00,128.95,128.98,128.73,128.82,22163.0,124.2154,124.2443,124.0035,124.0902,22163.0
2023-11-15 14:20:00,128.82,128.9,128.68,128.87,22624.0,124.0902,124.1673,123.9554,124.1384,22624.0
2023-11-15 14:25:00,128.87,129.04,128.86,129.01,14098.0,124.1384,124.3021,124.1288,124.2732,14098.0
2023-11-15 14:30:00,129.02,129.16,128.97,129.16,24302.0,124.2829,124.4177,124.2347,124.4177,24302.0
2023-11-15 14:35:00,129.15,129.18,129.05,129.09,18986.0,124.4081,124.437,124.3118,124.3503,18986.0
2023-11-15 14:40:00,129.1,129.16,128.97,129.01,21729.0,124.3599,124.4177,124.2347,124.2732,21729.0
2023-11-15 14:45:00,129.02,129.03,128.83,128.89,50744.0,124.2829,124.2925,124.0999,124.1577,50744.0
2023-11-15 14:50:00,128.91,128.92,128.8,128.81,23515.0,124.1769,124.1866,124.071,124.0806,23515.0
2023-11-15 14:55:00,128.81,128.99,128.77,128.95,23170.0,124.0806,124.254,124.0421,124.2154,23170.0
2023-11-15 15:00:00,128.95,128.99,128.82,128.83,32757.0,124.2154,124.254,124.0902,124.0999,32757.0
2023-11-15 15:05:00,128.84,128.89,128.75,128.77,24912.0,124.1095,124.1577,124.0228,124.0421,24912.0
2023-11-15 15:10:00,128.78,128.97,128.77,128.94,23622.0,124.0517,124.2347,124.0421,124.2058,23622.0
2023-11-15 15:15:00,128.95,129.09,128.93,129.04,32349.0,124.2154,124.3503,124.1962,124.3021,32349.0
2023-11-15 15:20:00,129.03,129.05,128.84,128.87,32988.0,124.2925,124.3118,124.1095,124.1384,32988.0
2023-11-15 15:25:00,128.86,128.89,128.74,128.83,32933.0,124.1288,124.1577,124.0132,124.0999,32933.0
2023-11-15 15:30:00,128.85,129.0,128.8,128.99,44442.0,124.1191,124.2636,124.071,124.254,44442.0
2023-11-15 15:35:00,129.0,129.07,128.88,128.89,73545.0,124.2636,124.331,124.148,124.1577,73545.0
2023-11-15 15:40:00,128.91,128.93,128.7,128.73,60311.0,124.1769,124.1962,123.9746,124.0035,60311.0
2023-11-15 15:45:00,128.73,128.82,128.63,128.64,71425.0,124.0035,124.0902,123.9072,123.9168,71425.0
2023-11-15 15:50:00,128.64,128.79,128.59,128.71,105614.0,123.9168,124.0613,123.8687,123.9843,105614.0
2023-11-15 15:55:00,128.7,129.05,128.62,128.95,361348.0,123.9746,124.3118,123.8976,124.2154,361348.0
2023-11-16 09:30:00,129.09,129.97,128.93,129.66,179748.0,124.3503,125.198,124.1962,124.8994,179748.0
2023-11-16 09:35:00,129.62,129.65,129.03,129.5,95571.0,124.8608,124.8897,124.2925,124.7453,95571.0
2023-11-16 09:40:00,129.48,129.52,129.15,129.26,47569.0,124.726,124.7645,124.4081,124.5141,47569.0
2023-11-16 09:45:00,129.24,129.51,129.02,129.43,43345.0,124.4948,124.7549,124.2829,124.6778,43345.0
2023-11-16 09:50:00,129.4,129.51,129.2,129.29,61367.0,124.6489,124.7549,124.4563,124.543,61367.0
2023-11-16 09:55:00,129.3,129.31,128.72,128.77,88867.0,124.5526,124.5622,123.9939,124.0421,88867.0
2023-11-16 10:00:00,128.79,128.97,128.56,128.83,78636.0,124.0613,124.2347,123.8398,124.0999,78636.0
2023-11-16 10:05:00,128.84,129.2,128.83,129.0,38310.0,124.1095,124.4563,124.0999,124.2636,38310.0
2023-11-16 10:10:00,128.94,129.11,128.84,129.06,23720.0,124.2058,124.3696,124.1095,124.3214,23720.0
2023-11-16 10:15:00,129.06,129.06,128.57,128.58,113150.0,124.3214,124.3214,123.8494,123.859,113150.0
2023-11-16 10:20:00,128.59,128.9,128.51,128.88,76661.0,123.8687,124.1673,123.7916,124.148,76661.0
2023-11-16 10:25:00,128.9,128.94,128.73,128.83,20839.0,124.1673,124.2058,124.0035,124.0999,20839.0
2023-11-16 10:30:00,128.84,129.09,128.71,128.76,29867.0,124.1095,124.3503,123.9843,124.0324,29867.0
2023-11-16 10:35:00,128.76,128.76,128.44,128.63,28043.0,124.0324,124.0324,123.7242,123.9072,28043.0
2023-11-16 10:40:00,128.61,128.75,128.51,128.55,36665.0,123.8879,124.0228,123.7916,123.8301,36665.0
2023-11-16 10:45:00,128.56,128.93,128.5,128.86,22396.0,123.8398,124.1962,123.782,124.1288,22396.0
2023-11-16 10:50:00,128.87,128.87,128.55,128.58,33133.0,124.1384,124.1384,123.8301,123.859,33133.0
2023-11-16 10:55:00,128.58,128.85,128.53,128.81,28281.0,123.859,124.1191,123.8109,124.0806,28281.0
2023-11-16 11:00:00,128.81,128.94,128.67,128.85,30827.0,124.0806,124.2058,123.9457,124.1191,30827.0
2023-11-16 11:05:00,128.84,128.92,128.68,128.72,50615.0,124.1095,124.1866,123.9554,123.9939,50615.0
2023-11-16 11:10:00,128.73,128.87,128.59,128.85,41043.0,124.0035,124.1384,123.8687,124.1191,41043.0
2023-11-16 11:15:00,128.84,128.86,128.48,128.52,53834.0,124.1095,124.1288,123.7627,123.8012,53834.0
2023-11-16 11:20:00,128.52,128.76,128.45,128.61,81209.0,123.8012,124.0324,123.7338,123.8879,81209.0
2023-11-16 11:25:00,128.62,128.88,128.6,128.84,54811.0,123.8976,124.148,123.8783,124.1095,54811.0
2023-11-16 11:30:00,128.82,128.96,128.74,128.88,73954.0,124.0902,124.2251,124.0132,124.148,73954.0
2023-11-16 11:35:00,128.87,128.88,128.48,128.51,45178.0,124.1384,124.148,123.7627,123.7916,45178.0
2023-11-16 11:40:00,128.5,128.54,128.31,128.38,39283.0,123.782,123.8205,123.5989,123.6664,39283.0
2023-11-16 11:45:00,128.38,128.45,128.34,128.43,42250.0,123.6664,123.7338,123.6278,123.7145,42250.0
2023-11-16 11:50:00,128.44,128.62,128.37,128.4,50431.0,123.7242,123.8976,123.6567,123.6856,50431.0
2023-11-16 11:55:00,128.4,128.54,128.34,128.49,82335.0,123.6856,123.8205,123.6278,123.7723,82335.0
2023-11-16 12:00:00,128.49,128.72,128.42,128.61,41823.0,123.7723,123.9939,123.7049,123.8879,41823.0
2023-11-16 12:05:00,128.6,128.8,128.58,128.69,47267.0,123.8783,124.071,123.859,123.965,47267.0
2023-11-16 12:10:00,128.7,128.77,128.64,128.7,46321.0,123.9746,124.0421,123.9168,123.9746,46321.0
2023-11-16 12:15:00,128.69,128.73,128.62,128.65,41555.0,123.965,124.0035,123.8976,123.9265,41555.0
2023-11-16 12:20:00,128.66,128.7,128.62,128.64,36740.0,123.9361,123.9746,123.8976,123.9168,36740.0
2023-11-16 12:25:00,128.65,128.77,128.57,128.71,24841.0,123.9265,124.0421,123.8494,123.9843,24841.0
2023-11-16 12:30:00,128.73,129.13,128.73,129.1,33838.0,124.0035,124.3888,124.0035,124.3599,33838.0
2023-11-16 12:35:00,129.12,129.2,129.03,129.15,25903.0,124.3792,124.4563,124.2925,124.4081,25903.0
2023-11-16 12:40:00,129.14,129.27,129.09,129.09,16457.0,124.3985,124.5237,124.3503,124.3503,16457.0
2023-11-16 12:45:00,129.09,129.13,128.99,129.1,16398.0,124.3503,124.3888,124.254,124.3599,16398.0
2023-11-16 12:50:00,129.09,129.09,128.88,128.91,17728.0,124.3503,124.3503,124.148,124.1769,17728.0
2023-11-16 12:55:00,128.91,129.08,128.87,129.07,12445.0,124.1769,124.3407,124.1384,124.331,12445.0
2023-11-16 13:00:00,129.07,129.08,128.85,128.92,24968.0,124.331,124.3407,124.1191,124.1866,24968.0
2023-11-16 13:05:00,128.91,128.95,128.73,128.73,16659.0,124.1769,124.2154,124.0035,124.0035,16659.0
2023-11-16 13:10:00,128.75,128.79,128.7,128.75,20536.0,124.0228,124.0613,123.9746,124.0228,20536.0
2023-11-16 13:15:00,128.75,128.86,128.72,128.81,24161.0,124.0228,124.1288,123.9939,124.0806,24161.0
2023-11-16 13:20:00,128.78,128.85,128.68,128.78,19307.0,124.0517,124.1191,123.9554,124.0517,19307.0
2023-11-16 13:25:00,128.81,128.96,128.8,128.87,27529.0,124.0806,124.2251,124.071,124.1384,27529.0
2023-11-16 13:30:00,128.87,128.99,128.78,128.81,16782.0,124.1384,124.254,124.0517,124.0806,16782.0
2023-11-16 13:35:00,128.8,128.95,128.79,128.88,14755.0,124.071,124.2154,124.0613,124.148,14755.0
2023-11-16 13:40:00,128.84,128.89,128.7,128.81,42631.0,124.1095,124.1577,123.9746,124.0806,42631.0
2023-11-16 13:45:00,128.81,128.82,128.55,128.71,22711.0,124.0806,124.0902,123.8301,123.9843,22711.0
2023-11-16 13:50:00,128.74,128.81,128.69,128.8,20573.0,124.0132,124.0806,123.965,124.071,20573.0
2023-11-16 13:55:00,128.79,128.79,128.66,128.76,22433.0,124.0613,124.0613,123.9361,124.0324,22433.0
2023-11-16 14:00:00,128.76,128.82,128.7,128.8,33111.0,124.0324,124.0902,123.9746,124.071,33111.0
2023-11-16 14:05:00,128.79,128.84,128.7,128.81,20389.0,124.0613,124.1095,123.9746,124.0806,20389.0
2023-11-16 14:10:00,128.81,128.91,128.76,128.77,23905.0,124.0806,124.1769,124.0324,124.0421,23905.0
2023-11-16 14:15:00,128.75,128.81,128.68,128.78,29552.0,124.0228,124.0806,123.9554,124.0517,29552.0
2023-11-16 14:20:00,128.8,128.81,128.63,128.68,27946.0,124.071,124.0806,123.9072,123.9554,27946.0
2023-11-16 14:25:00,128.67,128.69,128.57,128.6,33142.0,123.9457,123.965,123.8494,123.8783,33142.0
2023-11-16 14:30:00,128.59,128.69,128.54,128.56,30727.0,123.8687,123.965,123.8205,123.8398,30727.0
2023-11-16 14:35:00,128.57,128.65,128.51,128.56,35961.0,123.8494,123.9265,123.7916,123.8398,35961.0
2023-11-16 14:40:00,128.56,128.76,128.55,128.72,30641.0,123.8398,124.0324,123.8301,123.9939,30641.0
2023-11-16 14:45:00,128.72,128.89,128.7,128.86,34366.0,123.9939,124.1577,123.9746,124.1288,34366.0
2023-11-16 14:50:00,128.88,130.37,128.82,129.31,1185084.0,124.148,125.5833,124.0902,124.5622,1185084.0
2023-11-16 14:55:00,129.34,129.44,128.83,129.34,468237.0,124.5911,124.6875,124.0999,124.5911,468237.0
2023-11-16 15:00:00,129.33,129.42,129.02,129.25,252967.0,124.5815,124.6682,124.2829,124.5044,252967.0
2023-11-16 15:05:00,129.25,129.38,129.0,129.21,174853.0,124.5044,124.6297,124.2636,124.4659,174853.0
2023-11-16 15:10:00,129.22,129.44,129.09,129.35,103155.0,124.4755,124.6875,124.3503,124.6008,103155.0
2023-11-16 15:15:00,129.35,129.43,129.19,129.33,113447.0,124.6008,124.6778,124.4466,124.5815,113447.0
2023-11-16 15:20:00,129.32,129.59,129.28,129.51,132231.0,124.5719,124.832,124.5333,124.7549,132231.0
2023-11-16 15:25:00,129.51,129.53,129.33,129.46,88900.0,124.7549,124.7742,124.5815,124.7067,88900.0
2023-11-16 15:30:00,129.46,129.46,129.02,129.06,88108.0,124.7067,124.7067,124.2829,124.3214,88108.0
2023-11-16 15:35:00,129.06,129.09,128.92,129.07,90656.0,124.3214,124.3503,124.1866,124.331,90656.0
2023-11-16 15:40:00,129.08,129.15,129.01,129.06,125940.0,124.3407,124.4081,124.2732,124.3214,125940.0
2023-11-16 15:45:00,129.05,129.05,128.86,128.88,166121.0,124.3118,124.3118,124.1288,124.148,166121.0
2023-11-16 15:50:00,128.88,129.04,128.83,128.98,250913.0,124.148,124.3021,124.0999,124.2443,250913.0
2023-11-16 15:55:00,128.97,129.0,128.63,128.66,784746.0,124.2347,124.2636,123.9072,123.9361,784746.0
2023-11-17 09:30:00,129.3,129.67,128.68,129.45,362180.0,124.5526,124.909,123.9554,124.6971,362180.0
2023-11-17 09:35:00,129.52,129.54,128.62,128.77,66197.0,124.7645,124.7838,123.8976,124.0421,66197.0
2023-11-17 09:40:00,128.77,129.36,128.72,129.25,40282.0,124.0421,124.6104,123.9939,124.5044,40282.0
2023-11-17 09:45:00,129.25,129.43,129.12,129.13,50326.0,124.5044,124.6778,124.3792,124.3888,50326.0
2023-11-17 09:50:00,129.12,129.44,128.97,129.32,38016.0,124.3792,124.6875,124.2347,124.5719,38016.0
2023-11-17 09:55:00,129.38,129.75,129.35,129.7,58676.0,124.6297,124.9861,124.6008,124.9379,58676.0
2023-11-17 10:00:00,129.7,129.78,129.48,129.56,77145.0,124.9379,125.015,124.726,124.8031,77145.0
2023-11-17 10:05:00,129.56,129.71,129.47,129.53,28828.0,124.8031,124.9475,124.7164,124.7742,28828.0
2023-11-17 10:10:00,129.51,129.51,129.15,129.44,44306.0,124.7549,124.7549,124.4081,124.6875,44306.0
2023-11-17 10:15:00,129.43,129.54,129.18,129.2,30340.0,124.6778,124.7838,124.437,124.4563,30340.0
2023-11-17 10:20:00,129.22,129.33,129.13,129.3,43003.0,124.4755,124.5815,124.3888,124.5526,43003.0
2023-11-17 10:25:00,129.31,129.34,129.16,129.19,28826.0,124.5622,124.5911,124.4177,124.4466,28826.0
2023-11-17 10:30:00,129.22,129.32,129.04,129.14,27639.0,124.4755,124.5719,124.3021,124.3985,27639.0
2023-11-17 10:35:00,129.15,129.21,129.07,129.17,20718.0,124.4081,124.4659,124.331,124.4274,20718.0
2023-11-17 10:40:00,129.2,129.2,129.03,129.13,23498.0,124.4563,124.4563,124.2925,124.3888,23498.0
2023-11-17 10:45:00,129.12,129.16,128.92,128.98,20675.0,124.3792,124.4177,124.1866,124.2443,20675.0
2023-11-17 10:50:00,128.98,129.05,128.86,129.02,27300.0,124.2443,124.3118,124.1288,124.2829,27300.0
2023-11-17 10:55:00,129.03,129.03,128.83,128.84,19821.0,124.2925,124.2925,124.0999,124.1095,19821.0
2023-11-17 11:00:00,128.81,128.81,128.54,128.65,27541.0,124.0806,124.0806,123.8205,123.9265,27541.0
2023-11-17 11:05:00,128.67,128.76,128.42,128.74,46881.0,123.9457,124.0324,123.7049,124.0132,46881.0
2023-11-17 11:10:00,128.75,128.98,128.73,128.84,27139.0,124.0228,124.2443,124.0035,124.1095,27139.0
2023-11-17 11:15:00,128.86,128.89,128.74,128.77,28804.0,124.1288,124.1577,124.0132,124.0421,28804.0
2023-11-17 11:20:00,128.78,128.91,128.71,128.86,15187.0,124.0517,124.1769,123.9843,124.1288,15187.0
2023-11-17 11:25:00,128.81,128.84,128.65,128.7,23116.0,124.0806,124.1095,123.9265,123.9746,23116.0
2023-11-17 11:30:00,128.71,128.8,128.68,128.76,19041.0,123.9843,124.071,123.9554,124.0324,19041.0
2023-11-17 11:35:00,128.73,128.87,128.7,128.83,22569.0,124.0035,124.1384,123.9746,124.0999,22569.0
2023-11-17 11:40:00,128.81,128.96,128.77,128.91,20183.0,124.0806,124.2251,124.0421,124.1769,20183.0
2023-11-17 11:45:00,128.91,128.94,128.84,128.91,20023.0,124.1769,124.2058,124.1095,124.1769,20023.0
2023-11-17 11:50:00,128.9,128.93,128.85,128.86,16204.0,124.1673,124.1962,124.1191,124.1288,16204.0
2023-11-17 11:55:00,128.87,129.04,128.84,129.04,15315.0,124.1384,124.3021,124.1095,124.3021,15315.0
2023-11-17 12:00:00,129.03,129.1,128.93,128.97,17372.0,124.2925,124.3599,124.1962,124.2347,17372.0
2023-11-17 12:05:00,128.96,129.15,128.94,129.0,21977.0,124.2251,124.4081,124.2058,124.2636,21977.0
2023-11-17 12:10:00,129.01,129.02,128.88,128.89,12754.0,124.2732,124.2829,124.148,124.1577,12754.0
2023-11-17 12:15:00,128.87,129.01,128.86,128.96,14307.0,124.1384,124.2732,124.1288,124.2251,14307.0
2023-11-17 12:20:00,128.96,128.99,128.83,128.93,41797.0,124.2251,124.254,124.0999,124.1962,41797.0
2023-11-17 12:25:00,128.89,129.0,128.88,128.98,19292.0,124.1577,124.2636,124.148,124.2443,19292.0
2023-11-17 12:30:00,128.97,129.05,128.94,129.02,16594.0,124.2347,124.3118,124.2058,124.2829,16594.0
2023-11-17 12:35:00,129.02,129.12,128.95,128.97,20008.0,124.2829,124.3792,124.2154,124.2347,20008.0
2023-11-17 12:40:00,128.97,129.05,128.92,129.03,61526.0,124.2347,124.3118,124.1866,124.2925,61526.0
2023-11-17 12:45:00,129.03,129.04,128.93,128.99,24780.0,124.2925,124.3021,124.1962,124.254,24780.0
2023-11-17 12:50:00,128.97,129.12,128.97,129.12,23196.0,124.2347,124.3792,124.2347,124.3792,23196.0
2023-11-17 12:55:00,129.12,129.14,129.0,129.13,17448.0,124.3792,124.3985,124.2636,124.3888,17448.0
2023-11-17 13:00:00,129.12,129.43,129.12,129.29,42639.0,124.3792,124.6778,124.3792,124.543,42639.0
2023-11-17 13:05:00,129.3,129.42,129.25,129.36,37840.0,124.5526,124.6682,124.5044,124.6104,37840.0
2023-11-17 13:10:00,129.35,129.41,129.29,129.41,31041.0,124.6008,124.6586,124.543,124.6586,31041.0
2023-11-17 13:15:00,129.41,129.41,129.27,129.29,23244.0,124.6586,124.6586,124.5237,124.543,23244.0
2023-11-17 13:20:00,129.31,129.36,129.18,129.19,15977.0,124.5622,124.6104,124.437,124.4466,15977.0
2023-11-17 13:25:00,129.21,129.22,129.06,129.06,43726.0,124.4659,124.4755,124.3214,124.3214,43726.0
2023-11-17 13:30:00,129.07,129.18,129.07,129.17,21180.0,124.331,124.437,124.331,124.4274,21180.0
2023-11-17 13:35:00,129.16,129.17,129.05,129.16,15112.0,124.4177,124.4274,124.3118,124.4177,15112.0
2023-11-17 13:40:00,129.18,129.26,129.18,129.2,14853.0,124.437,124.5141,124.437,124.4563,14853.0
2023-11-17 13:45:00,129.2,129.25,129.11,129.16,15613.0,124.4563,124.5044,124.3696,124.4177,15613.0
2023-11-17 13:50:00,129.14,129.15,129.03,129.08,14896.0,124.3985,124.4081,124.2925,124.3407,14896.0
2023-11-17 13:55:00,129.09,129.26,129.08,129.25,16586.0,124.3503,124.5141,124.3407,124.5044,16586.0
2023-11-17 14:00:00,129.26,129.48,129.26,129.45,27927.0,124.5141,124.726,124.5141,124.6971,27927.0
2023-11-17 14:05:00,129.48,129.62,129.43,129.6,47509.0,124.726,124.8608,124.6778,124.8416,47509.0
2023-11-17 14:10:00,129.6,129.63,129.42,129.42,36604.0,124.8416,124.8705,124.6682,124.6682,36604.0
2023-11-17 14:15:00,129.43,129.48,129.38,129.44,13130.0,124.6778,124.726,124.6297,124.6875,13130.0
2023-11-17 14:20:00,129.43,129.48,129.38,129.43,23344.0,124.6778,124.726,124.6297,124.6778,23344.0
2023-11-17 14:25:00,129.43,129.59,129.42,129.59,25368.0,124.6778,124.832,124.6682,124.832,25368.0
2023-11-17 14:30:00,129.58,129.68,129.56,129.68,26607.0,124.8223,124.9186,124.8031,124.9186,26607.0
2023-11-17 14:35:00,129.68,129.77,129.61,129.7,34023.0,124.9186,125.0053,124.8512,124.9379,34023.0
2023-11-17 14:40:00,129.69,129.79,129.65,129.73,52860.0,124.9283,125.0246,124.8897,124.9668,52860.0
2023-11-17 14:45:00,129.74,129.79,129.6,129.65,48059.0,124.9764,125.0246,124.8416,124.8897,48059.0
2023-11-17 14:50:00,129.64,129.65,129.5,129.56,34496.0,124.8801,124.8897,124.7453,124.8031,34496.0
2023-11-17 14:55:00,129.56,129.68,129.56,129.65,19240.0,124.8031,124.9186,124.8031,124.8897,19240.0
2023-11-17 15:00:00,129.65,129.65,129.49,129.51,25363.0,124.8897,124.8897,124.7356,124.7549,25363.0
2023-11-17 15:05:00,129.51,129.58,129.45,129.51,60833.0,124.7549,124.8223,124.6971,124.7549,60833.0
2023-11-17 15:10:00,129.51,129.51,129.41,129.49,28635.0,124.7549,124.7549,124.6586,124.7356,28635.0
2023-11-17 15:15:00,129.49,129.57,129.45,129.51,81068.0,124.7356,124.8127,124.6971,124.7549,81068.0
2023-11-17 15:20:00,129.5,129.53,129.41,129.5,33483.0,124.7453,124.7742,124.6586,124.7453,33483.0
2023-11-17 15:25:00,129.49,129.56,129.47,129.52,68464.0,124.7356,124.8031,124.7164,124.7645,68464.0
2023-11-17 15:30:00,129.51,129.52,129.25,129.31,80983.0,124.7549,124.7645,124.5044,124.5622,80983.0
2023-11-17 15:35:00,129.31,129.34,129.02,129.06,83988.0,124.5622,124.5911,124.2829,124.3214,83988.0
2023-11-17 15:40:00,129.07,129.29,129.03,129.24,68990.0,124.331,124.543,124.2925,124.4948,68990.0
2023-11-17 15:45:00,129.23,129.37,129.19,129.31,62439.0,124.4852,124.62,124.4466,124.5622,62439.0
2023-11-17 15:50:00,129.29,129.45,129.24,129.37,140880.0,124.543,124.6971,124.4948,124.62,140880.0
2023-11-17 15:55:00,129.37,129.47,129.27,129.47,314602.0,124.62,124.7164,124.5237,124.7164,314602.0
2023-11-20 09:30:00,129.28,129.86,129.21,129.81,184011.0,124.5333,125.092,124.4659,125.0439,184011.0
2023-11-20 09:35:00,129.78,129.82,129.48,129.74,29335.0,125.015,125.0535,124.726,124.9764,29335.0
2023-11-20 09:40:00,129.77,129.84,129.6,129.72,48296.0,125.0053,125.0728,124.8416,124.9572,48296.0
2023-11-20 09:45:00,129.72,129.72,129.26,129.4,33686.0,124.9572,124.9572,124.5141,124.6489,33686.0
2023-11-20 09:50:00,129.4,129.82,129.3,129.66,57680.0,124.6489,125.0535,124.5526,124.8994,57680.0
2023-11-20 09:55:00,129.65,129.69,129.52,129.54,41719.0,124.8897,124.9283,124.7645,124.7838,41719.0
2023-11-20 10:00:00,129.55,129.58,129.44,129.54,38062.0,124.7934,124.8223,124.6875,124.7838,38062.0
2023-11-20 10:05:00,129.55,129.62,129.43,129.57,30731.0,124.7934,124.8608,124.6778,124.8127,30731.0
2023-11-20 10:10:00,129.56,129.76,129.52,129.58,48352.0,124.8031,124.9957,124.7645,124.8223,48352.0
2023-11-20 10:15:00,129.59,129.74,129.49,129.68,25231.0,124.832,124.9764,124.7356,124.9186,25231.0
2023-11-20 10:20:00,129.68,129.68,129.23,129.28,24793.0,124.9186,124.9186,124.4852,124.5333,24793.0
2023-11-20 10:25:00,129.28,129.49,129.28,129.49,28194.0,124.5333,124.7356,124.5333,124.7356,28194.0
2023-11-20 10:30:00,129.49,129.49,129.24,129.29,23025.0,124.7356,124.7356,124.4948,124.543,23025.0
2023-11-20 10:35:00,129.28,129.36,129.19,129.24,81925.0,124.5333,124.6104,124.4466,124.4948,81925.0
2023-11-20 10:40:00,129.21,129.37,129.18,129.31,31535.0,124.4659,124.62,124.437,124.5622,31535.0
2023-11-20 10:45:00,129.32,129.5,129.25,129.44,23533.0,124.5719,124.7453,124.5044,124.6875,23533.0
2023-11-20 10:50:00,129.43,129.51,129.35,129.47,35684.0,124.6778,124.7549,124.6008,124.7164,35684.0
2023-11-20 10:55:00,129.49,129.59,129.45,129.52,25717.0,124.7356,124.832,124.6971,124.7645,25717.0
2023-11-20 11:00:00,129.53,129.66,129.51,129.64,20051.0,124.7742,124.8994,124.7549,124.8801,20051.0
2023-11-20 11:05:00,129.64,129.68,129.54,129.55,36646.0,124.8801,124.9186,124.7838,124.7934,36646.0
2023-11-20 11:10:00,129.54,129.54,129.38,129.43,41582.0,124.7838,124.7838,124.6297,124.6778,41582.0
2023-11-20 11:15:00,129.45,129.47,129.36,129.42,27273.0,124.6971,124.7164,124.6104,124.6682,27273.0
2023-11-20 11:20:00,129.42,129.58,129.37,129.58,24872.0,124.6682,124.8223,124.62,124.8223,24872.0
2023-11-20 11:25:00,129.56,129.57,129.44,129.57,23645.0,124.8031,124.8127,124.6875,124.8127,23645.0
2023-11-20 11:30:00,129.57,129.6,129.45,129.53,13783.0,124.8127,124.8416,124.6971,124.7742,13783.0
2023-11-20 11:35:00,129.52,129.62,129.47,129.6,15672.0,124.7645,124.8608,124.7164,124.8416,15672.0
2023-11-20 11:40:00,129.61,129.64,129.44,129.56,45087.0,124.8512,124.8801,124.6875,124.8031,45087.0
2023-11-20 11:45:00,129.53,129.54,129.4,129.52,17787.0,124.7742,124.7838,124.6489,124.7645,17787.0
2023-11-20 11:50:00,129.53,129.57,129.44,129.5,13892.0,124.7742,124.8127,124.6875,124.7453,13892.0
2023-11-20 11:55:00,129.48,129.51,129.4,129.4,15003.0,124.726,124.7549,124.6489,124.6489,15003.0
2023-11-20 12:00:00,129.38,129.4,129.31,129.37,24670.0,124.6297,124.6489,124.5622,124.62,24670.0
2023-11-20 12:05:00,129.37,129.48,129.35,129.39,31795.0,124.62,124.726,124.6008,124.6393,31795.0
2023-11-20 12:10:00,129.4,129.48,129.36,129.43,19198.0,124.6489,124.726,124.6104,124.6778,19198.0
2023-11-20 12:15:00,129.44,129.45,129.31,129.31,15475.0,124.6875,124.6971,124.5622,124.5622,15475.0
2023-11-20 12:20:00,129.31,129.37,129.24,129.34,30760.0,124.5622,124.62,124.4948,124.5911,30760.0
2023-11-20 12:25:00,129.35,129.35,129.12,129.15,54909.0,124.6008,124.6008,124.3792,124.4081,54909.0
2023-11-20 12:30:00,129.15,129.16,129.02,129.12,63495.0,124.4081,124.4177,124.2829,124.3792,63495.0
2023-11-20 12:35:00,129.11,129.25,129.11,129.25,22920.0,124.3696,124.5044,124.3696,124.5044,22920.0
2023-11-20 12:40:00,129.25,129.25,129.17,129.24,17931.0,124.5044,124.5044,124.4274,124.4948,17931.0
2023-11-20 12:45:00,129.23,129.23,129.1,129.13,17524.0,124.4852,124.4852,124.3599,124.3888,17524.0
2023-11-20 12:50:00,129.13,129.19,129.1,129.19,13767.0,124.3888,124.4466,124.3599,124.4466,13767.0
2023-11-20 12:55:00,129.19,129.23,129.15,129.15,14022.0,124.4466,124.4852,124.4081,124.4081,14022.0
2023-11-20 13:00:00,129.15,129.42,129.11,129.42,124390.0,124.4081,124.6682,124.3696,124.6682,124390.0
2023-11-20 13:05:00,129.43,129.62,129.34,129.51,176227.0,124.6778,124.8608,124.5911,124.7549,176227.0
2023-11-20 13:10:00,129.5,129.58,129.45,129.48,39664.0,124.7453,124.8223,124.6971,124.726,39664.0
2023-11-20 13:15:00,129.46,129.53,129.36,129.44,26591.0,124.7067,124.7742,124.6104,124.6875,26591.0
2023-11-20 13:20:00,129.47,129.71,129.46,129.7,70973.0,124.7164,124.9475,124.7067,124.9379,70973.0
2023-11-20 13:25:00,129.7,129.79,129.68,129.72,34622.0,124.9379,125.0246,124.9186,124.9572,34622.0
2023-11-20 13:30:00,129.72,129.73,129.6,129.64,16861.0,124.9572,124.9668,124.8416,124.8801,16861.0
2023-11-20 13:35:00,129.62,129.7,129.6,129.68,16507.0,124.8608,124.9379,124.8416,124.9186,16507.0
2023-11-20 13:40:00,129.69,129.81,129.67,129.78,203153.0,124.9283,125.0439,124.909,125.015,203153.0
2023-11-20 13:45:00,129.78,129.84,129.7,129.75,29777.0,125.015,125.0728,124.9379,124.9861,29777.0
2023-11-20 13:50:00,129.76,129.82,129.69,129.7,31600.0,124.9957,125.0535,124.9283,124.9379,31600.0
2023-11-20 13:55:00,129.71,130.01,129.7,129.96,56129.0,124.9475,125.2365,124.9379,125.1884,56129.0
2023-11-20 14:00:00,129.96,130.1,129.96,130.08,33800.0,125.1884,125.3232,125.1884,125.304,33800.0
2023-11-20 14:05:00,130.06,130.12,129.97,129.97,46433.0,125.2847,125.3425,125.198,125.198,46433.0
2023-11-20 14:10:00,129.99,130.0,129.91,129.97,21348.0,125.2173,125.2269,125.1402,125.198,21348.0
2023-11-20 14:15:00,129.96,129.97,129.88,129.91,36728.0,125.1884,125.198,125.1113,125.1402,36728.0
2023-11-20 14:20:00,129.92,129.95,129.73,129.77,66186.0,125.1498,125.1787,124.9668,125.0053,66186.0
2023-11-20 14:25:00,129.78,129.9,129.76,129.79,37302.0,125.015,125.1306,124.9957,125.0246,37302.0
2023-11-20 14:30:00,129.81,129.89,129.78,129.88,32629.0,125.0439,125.1209,125.015,125.1113,32629.0
2023-11-20 14:35:00,129.89,129.97,129.84,129.94,24672.0,125.1209,125.198,125.0728,125.1691,24672.0
2023-11-20 14:40:00,129.96,129.98,129.86,129.91,27522.0,125.1884,125.2076,125.092,125.1402,27522.0
2023-11-20 14:45:00,129.92,129.95,129.83,129.85,39261.0,125.1498,125.1787,125.0631,125.0824,39261.0
2023-11-20 14:50:00,129.85,129.96,129.85,129.95,31273.0,125.0824,125.1884,125.0824,125.1787,31273.0
2023-11-20 14:55:00,129.95,129.98,129.9,129.97,27139.0,125.1787,125.2076,125.1306,125.198,27139.0
2023-11-20 15:00:00,129.96,129.96,129.77,129.78,63188.0,125.1884,125.1884,125.0053,125.015,63188.0
2023-11-20 15:05:00,129.78,130.02,129.78,130.0,42254.0,125.015,125.2462,125.015,125.2269,42254.0
2023-11-20 15:10:00,130.01,130.09,129.99,130.04,58867.0,125.2365,125.3136,125.2173,125.2654,58867.0
2023-11-20 15:15:00,130.02,130.09,129.97,130.09,39519.0,125.2462,125.3136,125.198,125.3136,39519.0
2023-11-20 15:20:00,130.09,130.1,129.82,129.85,54892.0,125.3136,125.3232,125.0535,125.0824,54892.0
2023-11-20 15:25:00,129.84,129.9,129.78,129.88,56523.0,125.0728,125.1306,125.015,125.1113,56523.0
2023-11-20 15:30:00,129.87,129.91,129.76,129.85,51128.0,125.1017,125.1402,124.9957,125.0824,51128.0
2023-11-20 15:35:00,129.85,129.89,129.79,129.88,64409.0,125.0824,125.1209,125.0246,125.1113,64409.0
2023-11-20 15:40:00,129.88,129.96,129.78,129.84,67832.0,125.1113,125.1884,125.015,125.0728,67832.0
2023-11-20 15:45:00,129.84,129.84,129.6,129.63,60095.0,125.0728,125.0728,124.8416,124.8705,60095.0
2023-11-20 15:50:00,129.62,129.65,129.49,129.55,156111.0,124.8608,124.8897,124.7356,124.7934,156111.0
2023-11-20 15:55:00,129.55,129.7,129.41,129.5,270422.0,124.7934,124.9379,124.6586,124.7453,270422.0
2023-11-21 09:30:00,126.94,127.35,126.04,126.98,1979472.0,122.2792,122.6742,121.4123,122.3178,1979472.0
2023-11-21 09:35:00,127.0,127.25,126.55,126.93,138716.0,122.337,122.5779,121.9036,122.2696,138716.0
2023-11-21 09:40:00,126.98,127.47,126.62,127.1,210147.0,122.3178,122.7898,121.971,122.4334,210147.0
2023-11-21 09:45:00,127.07,127.09,125.75,125.82,213310.0,122.4045,122.4237,121.1329,121.2004,213310.0
2023-11-21 09:50:00,125.85,126.55,125.82,126.47,124650.0,121.2293,121.9036,121.2004,121.8265,124650.0
2023-11-21 09:55:00,126.5,126.63,126.08,126.15,88448.0,121.8554,121.9806,121.4508,121.5183,88448.0
2023-11-21 10:00:00,126.15,126.74,126.14,126.22,143628.0,121.5183,122.0866,121.5086,121.5857,143628.0
2023-11-21 10:05:00,126.23,126.39,126.05,126.23,78409.0,121.5953,121.7494,121.4219,121.5953,78409.0
2023-11-21 10:10:00,126.25,126.47,126.23,126.28,79337.0,121.6146,121.8265,121.5953,121.6435,79337.0
2023-11-21 10:15:00,126.29,126.7,126.29,126.7,76357.0,121.6531,122.0481,121.6531,122.0481,76357.0
2023-11-21 10:20:00,126.73,126.74,126.09,126.11,57101.0,122.077,122.0866,121.4605,121.4797,57101.0
2023-11-21 10:25:00,126.06,126.09,125.79,126.05,129878.0,121.4316,121.4605,121.1715,121.4219,129878.0
2023-11-21 10:30:00,126.06,126.11,125.86,126.03,93084.0,121.4316,121.4797,121.2389,121.4027,93084.0
2023-11-21 10:35:00,126.05,126.35,126.01,126.2,63701.0,121.4219,121.7109,121.3834,121.5664,63701.0
2023-11-21 10:40:00,126.21,126.35,126.1,126.23,73532.0,121.5761,121.7109,121.4701,121.5953,73532.0
2023-11-21 10:45:00,126.23,126.38,126.19,126.28,55005.0,121.5953,121.7398,121.5568,121.6435,55005.0
2023-11-21 10:50:00,126.29,126.41,126.12,126.28,100479.0,121.6531,121.7687,121.4894,121.6435,100479.0
2023-11-21 10:55:00,126.28,126.46,126.15,126.4,138972.0,121.6435,121.8169,121.5183,121.7591,138972.0
2023-11-21 11:00:00,126.38,126.43,126.33,126.41,54151.0,121.7398,121.788,121.6916,121.7687,54151.0
2023-11-21 11:05:00,126.41,126.44,126.25,126.32,61734.0,121.7687,121.7976,121.6146,121.682,61734.0
2023-11-21 11:10:00,126.32,126.34,126.07,126.27,58643.0,121.682,121.7013,121.4412,121.6338,58643.0
2023-11-21 11:15:00,126.28,126.59,126.27,126.55,145980.0,121.6435,121.9421,121.6338,121.9036,145980.0
2023-11-21 11:20:00,126.54,126.57,126.43,126.53,43143.0,121.8939,121.9228,121.788,121.8843,43143.0
2023-11-21 11:25:00,126.54,126.55,126.35,126.36,48965.0,121.8939,121.9036,121.7109,121.7205,48965.0
2023-11-21 11:30:00,126.37,126.54,126.36,126.52,74452.0,121.7302,121.8939,121.7205,121.8747,74452.0
2023-11-21 11:35:00,126.53,126.56,126.34,126.34,87362.0,121.8843,121.9132,121.7013,121.7013,87362.0
2023-11-21 11:40:00,126.35,126.36,126.04,126.04,42013.0,121.7109,121.7205,121.4123,121.4123,42013.0
2023-11-21 11:45:00,126.05,126.12,125.92,126.11,58750.0,121.4219,121.4894,121.2967,121.4797,58750.0
2023-11-21 11:50:00,126.11,126.4,126.09,126.24,197380.0,121.4797,121.7591,121.4605,121.605,197380.0
2023-11-21 11:55:00,126.23,126.27,126.04,126.12,42587.0,121.5953,121.6338,121.4123,121.4894,42587.0
2023-11-21 12:00:00,126.13,126.19,126.02,126.03,45732.0,121.499,121.5568,121.393,121.4027,45732.0
2023-11-21 12:05:00,126.04,126.15,126.0,126.13,24851.0,121.4123,121.5183,121.3738,121.499,24851.0
2023-11-21 12:10:00,126.12,126.15,125.9,126.03,56299.0,121.4894,121.5183,121.2774,121.4027,56299.0
2023-11-21 12:15:00,126.04,126.3,126.03,126.17,38233.0,121.4123,121.6627,121.4027,121.5375,38233.0
2023-11-21 12:20:00,126.15,126.31,126.13,126.23,47559.0,121.5183,121.6724,121.499,121.5953,47559.0
2023-11-21 12:25:00,126.25,126.27,126.15,126.22,24384.0,121.6146,121.6338,121.5183,121.5857,24384.0
2023-11-21 12:30:00,126.22,126.28,126.16,126.19,31179.0,121.5857,121.6435,121.5279,121.5568,31179.0
2023-11-21 12:35:00,126.19,126.29,126.14,126.25,29084.0,121.5568,121.6531,121.5086,121.6146,29084.0
2023-11-21 12:40:00,126.26,126.33,126.15,126.2,30646.0,121.6242,121.6916,121.5183,121.5664,30646.0
2023-11-21 12:45:00,126.2,126.34,126.2,126.3,46474.0,121.5664,121.7013,121.5664,121.6627,46474.0
2023-11-21 12:50:00,126.31,126.53,126.29,126.4,46295.0,121.6724,121.8843,121.6531,121.7591,46295.0
2023-11-21 12:55:00,126.4,126.52,126.37,126.51,35605.0,121.7591,121.8747,121.7302,121.865,35605.0
2023-11-21 13:00:00,126.52,126.53,126.14,126.15,27901.0,121.8747,121.8843,121.5086,121.5183,27901.0
2023-11-21 13:05:00,126.14,126.28,126.06,126.28,81347.0,121.5086,121.6435,121.4316,121.6435,81347.0
2023-11-21 13:10:00,126.3,126.31,126.09,126.14,71351.0,121.6627,121.6724,121.4605,121.5086,71351.0
2023-11-21 13:15:00,126.16,126.21,126.05,126.12,100476.0,121.5279,121.5761,121.4219,121.4894,100476.0
2023-11-21 13:20:00,126.11,126.11,125.98,126.04,86833.0,121.4797,121.4797,121.3545,121.4123,86833.0
2023-11-21 13:25:00,126.04,126.24,126.02,126.23,71737.0,121.4123,121.605,121.393,121.5953,71737.0
2023-11-21 13:30:00,126.23,126.42,126.22,126.4,49177.0,121.5953,121.7783,121.5857,121.7591,49177.0
2023-11-21 13:35:00,126.39,126.4,126.26,126.4,39386.0,121.7494,121.7591,121.6242,121.7591,39386.0
2023-11-21 13:40:00,126.39,126.46,126.37,126.41,45257.0,121.7494,121.8169,121.7302,121.7687,45257.0
2023-11-21 13:45:00,126.4,126.51,126.35,126.46,37993.0,121.7591,121.865,121.7109,121.8169,37993.0
2023-11-21 13:50:00,126.44,126.65,126.43,126.6,42140.0,121.7976,121.9999,121.788,121.9517,42140.0
2023-11-21 13:55:00,126.6,126.63,126.54,126.54,33815.0,121.9517,121.9806,121.8939,121.8939,33815.0
2023-11-21 14:00:00,126.54,126.61,126.43,126.5,40122.0,121.8939,121.9614,121.788,121.8554,40122.0
2023-11-21 14:05:00,126.5,126.51,126.33,126.39,28605.0,121.8554,121.865,121.6916,121.7494,28605.0
2023-11-21 14:10:00,126.39,126.47,126.34,126.45,34645.0,121.7494,121.8265,121.7013,121.8072,34645.0
2023-11-21 14:15:00,126.46,126.54,126.25,126.3,33472.0,121.8169,121.8939,121.6146,121.6627,33472.0
2023-11-21 14:20:00,126.29,126.34,126.22,126.34,30999.0,121.6531,121.7013,121.5857,121.7013,30999.0
2023-11-21 14:25:00,126.33,126.43,126.3,126.42,25883.0,121.6916,121.788,121.6627,121.7783,25883.0
2023-11-21 14:30:00,126.45,126.51,126.37,126.49,21801.0,121.8072,121.865,121.7302,121.8458,21801.0
2023-11-21 14:35:00,126.5,126.51,126.42,126.46,21790.0,121.8554,121.865,121.7783,121.8169,21790.0
2023-11-21 14:40:00,126.48,126.52,126.41,126.46,28304.0,121.8361,121.8747,121.7687,121.8169,28304.0
2023-11-21 14:45:00,126.48,126.59,126.45,126.52,36475.0,121.8361,121.9421,121.8072,121.8747,36475.0
2023-11-21 14:50:00,126.53,126.53,126.39,126.49,34608.0,121.8843,121.8843,121.7494,121.8458,34608.0
2023-11-21 14:55:00,126.5,126.74,126.47,126.72,35868.0,121.8554,122.0866,121.8265,122.0673,35868.0
2023-11-21 15:00:00,126.74,126.79,126.55,126.57,42233.0,122.0866,122.1348,121.9036,121.9228,42233.0
2023-11-21 15:05:00,126.56,126.63,126.51,126.55,29010.0,121.9132,121.9806,121.865,121.9036,29010.0
2023-11-21 15:10:00,126.55,126.64,126.44,126.52,79058.0,121.9036,121.9903,121.7976,121.8747,79058.0
2023-11-21 15:15:00,126.53,126.63,126.52,126.54,31332.0,121.8843,121.9806,121.8747,121.8939,31332.0
2023-11-21 15:20:00,126.54,126.72,126.54,126.65,45945.0,121.8939,122.0673,121.8939,121.9999,45945.0
2023-11-21 15:25:00,126.65,126.88,126.63,126.85,46068.0,121.9999,122.2215,121.9806,122.1926,46068.0
2023-11-21 15:30:00,126.86,126.88,126.73,126.88,38222.0,122.2022,122.2215,122.077,122.2215,38222.0
2023-11-21 15:35:00,126.88,126.97,126.8,126.92,61164.0,122.2215,122.3081,122.1444,122.26,61164.0
2023-11-21 15:40:00,126.94,126.97,126.83,126.92,72393.0,122.2792,122.3081,122.1733,122.26,72393.0
2023-11-21 15:45:00,126.92,127.02,126.81,126.9,145347.0,122.26,122.3563,122.154,122.2407,145347.0
2023-11-21 15:50:00,126.9,127.02,126.9,127.01,190221.0,122.2407,122.3563,122.2407,122.3467,190221.0
2023-11-21 15:55:00,127.02,127.11,126.89,126.99,435009.0,122.3563,122.443,122.2311,122.3274,435009.0
2023-11-22 09:30:00,127.89,128.79,127.89,128.63,230294.0,123.1944,124.0613,123.1944,123.9072,230294.0
2023-11-22 09:35:00,128.66,129.52,128.64,128.83,210161.0,123.9361,124.7645,123.9168,124.0999,210161.0
2023-11-22 09:40:00,128.88,129.07,128.68,129.03,50180.0,124.148,124.331,123.9554,124.2925,50180.0
2023-11-22 09:45:00,129.04,129.04,128.45,128.75,78023.0,124.3021,124.3021,123.7338,124.0228,78023.0
2023-11-22 09:50:00,128.75,128.77,128.2,128.39,57434.0,124.0228,124.0421,123.493,123.676,57434.0
2023-11-22 09:55:00,128.42,128.63,128.23,128.53,55712.0,123.7049,123.9072,123.5219,123.8109,55712.0
2023-11-22 10:00:00,128.53,128.55,128.18,128.25,82304.0,123.8109,123.8301,123.4737,123.5412,82304.0
2023-11-22 10:05:00,128.28,128.44,127.92,127.94,90955.0,123.57,123.7242,123.2233,123.2425,90955.0
2023-11-22 10:10:00,127.93,128.25,127.92,128.24,30548.0,123.2329,123.5412,123.2233,123.5315,30548.0
2023-11-22 10:15:00,128.25,128.26,127.76,127.82,65340.0,123.5412,123.5508,123.0691,123.1269,65340.0
2023-11-22 10:20:00,127.84,128.31,127.78,128.17,40735.0,123.1462,123.5989,123.0884,123.4641,40735.0
2023-11-22 10:25:00,128.18,128.31,127.97,128.15,28848.0,123.4737,123.5989,123.2714,123.4448,28848.0
2023-11-22 10:30:00,128.11,128.26,128.07,128.09,16534.0,123.4063,123.5508,123.3678,123.387,16534.0
2023-11-22 10:35:00,128.1,128.29,128.0,128.08,21494.0,123.3967,123.5797,123.3003,123.3774,21494.0
2023-11-22 10:40:00,128.03,128.41,128.03,128.39,51567.0,123.3292,123.6953,123.3292,123.676,51567.0
2023-11-22 10:45:00,128.41,128.41,128.13,128.13,23119.0,123.6953,123.6953,123.4256,123.4256,23119.0
2023-11-22 10:50:00,128.14,128.25,127.82,127.93,24225.0,123.4352,123.5412,123.1269,123.2329,24225.0
2023-11-22 10:55:00,127.92,128.17,127.89,128.13,30757.0,123.2233,123.4641,123.1944,123.4256,30757.0
2023-11-22 11:00:00,128.14,128.36,128.11,128.28,23782.0,123.4352,123.6471,123.4063,123.57,23782.0
2023-11-22 11:05:00,128.28,128.38,128.22,128.35,20319.0,123.57,123.6664,123.5123,123.6375,20319.0
2023-11-22 11:10:00,128.34,128.45,128.29,128.38,25289.0,123.6278,123.7338,123.5797,123.6664,25289.0
2023-11-22 11:15:00,128.37,128.42,128.24,128.28,21165.0,123.6567,123.7049,123.5315,123.57,21165.0
2023-11-22 11:20:00,128.29,128.35,128.2,128.33,43570.0,123.5797,123.6375,123.493,123.6182,43570.0
2023-11-22 11:25:00,128.32,128.32,128.13,128.24,27857.0,123.6086,123.6086,123.4256,123.5315,27857.0
2023-11-22 11:30:00,128.25,128.43,128.24,128.4,31375.0,123.5412,123.7145,123.5315,123.6856,31375.0
2023-11-22 11:35:00,128.4,128.4,128.26,128.3,15996.0,123.6856,123.6856,123.5508,123.5893,15996.0
2023-11-22 11:40:00,128.32,128.35,128.24,128.32,24671.0,123.6086,123.6375,123.5315,123.6086,24671.0
2023-11-22 11:45:00,128.33,128.38,128.3,128.3,58981.0,123.6182,123.6664,123.5893,123.5893,58981.0
2023-11-22 11:50:00,128.3,128.39,128.24,128.28,43001.0,123.5893,123.676,123.5315,123.57,43001.0
2023-11-22 11:55:00,128.28,128.35,128.28,128.34,34196.0,123.57,123.6375,123.57,123.6278,34196.0
2023-11-22 12:00:00,128.34,128.41,128.27,128.3,28987.0,123.6278,123.6953,123.5604,123.5893,28987.0
2023-11-22 12:05:00,128.3,128.35,128.26,128.31,22886.0,123.5893,123.6375,123.5508,123.5989,22886.0
2023-11-22 12:10:00,128.31,128.35,128.14,128.14,29321.0,123.5989,123.6375,123.4352,123.4352,29321.0
2023-11-22 12:15:00,128.13,128.23,128.06,128.17,31467.0,123.4256,123.5219,123.3581,123.4641,31467.0
2023-11-22 12:20:00,128.18,128.23,128.08,128.11,25136.0,123.4737,123.5219,123.3774,123.4063,25136.0
2023-11-22 12:25:00,128.12,128.17,128.08,128.08,30591.0,123.4159,123.4641,123.3774,123.3774,30591.0
2023-11-22 12:30:00,128.08,128.13,127.96,128.13,21419.0,123.3774,123.4256,123.2618,123.4256,21419.0
2023-11-22 12:35:00,128.15,128.17,127.99,128.04,18471.0,123.4448,123.4641,123.2907,123.3389,18471.0
2023-11-22 12:40:00,127.98,128.01,127.8,127.87,14484.0,123.2811,123.31,123.1077,123.1751,14484.0
2023-11-22 12:45:00,127.86,127.89,127.75,127.83,36117.0,123.1655,123.1944,123.0595,123.1366,36117.0
2023-11-22 12:50:00,127.84,127.84,127.69,127.73,34235.0,123.1462,123.1462,123.0017,123.0402,34235.0
2023-11-22 12:55:00,127.72,127.85,127.65,127.8,27594.0,123.0306,123.1558,122.9632,123.1077,27594.0
2023-11-22 13:00:00,127.82,127.91,127.78,127.79,35775.0,123.1269,123.2136,123.0884,123.098,35775.0
2023-11-22 13:05:00,127.78,127.83,127.74,127.74,27504.0,123.0884,123.1366,123.0499,123.0499,27504.0
2023-11-22 13:10:00,127.76,127.85,127.69,127.8,24504.0,123.0691,123.1558,123.0017,123.1077,24504.0
2023-11-22 13:15:00,127.8,127.83,127.66,127.71,27175.0,123.1077,123.1366,122.9728,123.021,27175.0
2023-11-22 13:20:00,127.75,127.9,127.73,127.89,19509.0,123.0595,123.204,123.0402,123.1944,19509.0
2023-11-22 13:25:00,127.9,128.0,127.9,127.99,14087.0,123.204,123.3003,123.204,123.2907,14087.0
2023-11-22 13:30:00,128.0,128.02,127.86,127.93,34244.0,123.3003,123.3196,123.1655,123.2329,34244.0
2023-11-22 13:35:00,127.94,127.98,127.87,127.94,21691.0,123.2425,123.2811,123.1751,123.2425,21691.0
2023-11-22 13:40:00,127.93,128.01,127.92,127.94,18677.0,123.2329,123.31,123.2233,123.2425,18677.0
2023-11-22 13:45:00,127.93,127.97,127.86,127.95,18410.0,123.2329,123.2714,123.1655,123.2522,18410.0
2023-11-22 13:50:00,127.96,128.01,127.93,127.95,20747.0,123.2618,123.31,123.2329,123.2522,20747.0
2023-11-22 13:55:00,127.96,128.05,127.93,127.95,19304.0,123.2618,123.3485,123.2329,123.2522,19304.0
2023-11-22 14:00:00,127.97,128.12,127.97,128.02,19406.0,123.2714,123.4159,123.2714,123.3196,19406.0
2023-11-22 14:05:00,128.03,128.12,128.03,128.07,19800.0,123.3292,123.4159,123.3292,123.3678,19800.0
2023-11-22 14:10:00,128.08,128.09,127.97,127.98,22233.0,123.3774,123.387,123.2714,123.2811,22233.0
2023-11-22 14:15:00,127.98,128.09,127.95,128.07,23682.0,123.2811,123.387,123.2522,123.3678,23682.0
2023-11-22 14:20:00,128.08,128.08,127.94,127.97,12981.0,123.3774,123.3774,123.2425,123.2714,12981.0
2023-11-22 14:25:00,127.96,128.05,127.93,128.03,16070.0,123.2618,123.3485,123.2329,123.3292,16070.0
2023-11-22 14:30:00,128.03,128.03,127.66,127.66,18284.0,123.3292,123.3292,122.9728,122.9728,18284.0
2023-11-22 14:35:00,127.67,127.69,127.22,127.24,36045.0,122.9824,123.0017,122.549,122.5682,36045.0
2023-11-22 14:40:00,127.23,127.5,127.16,127.48,14018.0,122.5586,122.8187,122.4912,122.7994,14018.0
2023-11-22 14:45:00,127.47,127.49,127.36,127.44,14163.0,122.7898,122.8091,122.6838,122.7609,14163.0
2023-11-22 14:50:00,127.43,127.61,127.42,127.58,20935.0,122.7513,122.9246,122.7416,122.8958,20935.0
2023-11-22 14:55:00,127.59,127.63,127.49,127.55,32043.0,122.9054,122.9439,122.8091,122.8669,32043.0
2023-11-22 15:00:00,127.53,127.62,127.49,127.61,27381.0,122.8476,122.9343,122.8091,122.9246,27381.0
2023-11-22 15:05:00,127.62,127.68,127.55,127.57,25039.0,122.9343,122.9921,122.8669,122.8861,25039.0
2023-11-22 15:10:00,127.57,127.72,127.55,127.72,15062.0,122.8861,123.0306,122.8669,123.0306,15062.0
2023-11-22 15:15:00,127.73,127.82,127.7,127.8,22535.0,123.0402,123.1269,123.0113,123.1077,22535.0
2023-11-22 15:20:00,127.82,127.82,127.58,127.64,29446.0,123.1269,123.1269,122.8958,122.9535,29446.0
2023-11-22 15:25:00,127.62,127.64,127.48,127.64,26237.0,122.9343,122.9535,122.7994,122.9535,26237.0
2023-11-22 15:30:00,127.63,127.69,127.59,127.6,25168.0,122.9439,123.0017,122.9054,122.915,25168.0
2023-11-22 15:35:00,127.6,127.69,127.57,127.66,29672.0,122.915,123.0017,122.8861,122.9728,29672.0
2023-11-22 15:40:00,127.66,127.74,127.58,127.6,44807.0,122.9728,123.0499,122.8958,122.915,44807.0
2023-11-22 15:45:00,127.59,127.63,127.48,127.59,55738.0,122.9054,122.9439,122.7994,122.9054,55738.0
2023-11-22 15:50:00,127.58,127.74,127.49,127.73,160584.0,122.8958,123.0499,122.8091,123.0402,160584.0
2023-11-22 15:55:00,127.73,127.88,127.48,127.49,455388.0,123.0402,123.1847,122.7994,122.8091,455388.0
2023-11-24 09:30:00,128.08,128.23,127.56,127.98,214473.0,123.3774,123.5219,122.8765,123.2811,214473.0
2023-11-24 09:35:00,127.94,128.05,127.77,127.97,69990.0,123.2425,123.3485,123.0788,123.2714,69990.0
2023-11-24 09:40:00,127.96,128.07,127.83,127.85,85483.0,123.2618,123.3678,123.1366,123.1558,85483.0
2023-11-24 09:45:00,127.88,128.02,127.65,127.84,41864.0,123.1847,123.3196,122.9632,123.1462,41864.0
2023-11-24 09:50:00,127.84,128.1,127.83,127.97,62744.0,123.1462,123.3967,123.1366,123.2714,62744.0
2023-11-24 09:55:00,127.96,128.03,127.77,127.77,34399.0,123.2618,123.3292,123.0788,123.0788,34399.0
2023-11-24 10:00:00,127.79,128.13,127.79,128.1,44087.0,123.098,123.4256,123.098,123.3967,44087.0
2023-11-24 10:05:00,128.1,128.12,127.89,127.93,54678.0,123.3967,123.4159,123.1944,123.2329,54678.0
2023-11-24 10:10:00,127.93,127.99,127.75,127.82,27497.0,123.2329,123.2907,123.0595,123.1269,27497.0
2023-11-24 10:15:00,127.82,127.89,127.74,127.88,31032.0,123.1269,123.1944,123.0499,123.1847,31032.0
2023-11-24 10:20:00,127.9,127.99,127.87,127.9,35010.0,123.204,123.2907,123.1751,123.204,35010.0
2023-11-24 10:25:00,127.9,127.92,127.81,127.85,20562.0,123.204,123.2233,123.1173,123.1558,20562.0
2023-11-24 10:30:00,127.85,127.96,127.81,127.93,21299.0,123.1558,123.2618,123.1173,123.2329,21299.0
2023-11-24 10:35:00,127.95,128.06,127.89,128.05,44059.0,123.2522,123.3581,123.1944,123.3485,44059.0
2023-11-24 10:40:00,128.06,128.13,128.03,128.04,40166.0,123.3581,123.4256,123.3292,123.3389,40166.0
2023-11-24 10:45:00,128.06,128.13,127.94,128.09,36860.0,123.3581,123.4256,123.2425,123.387,36860.0
2023-11-24 10:50:00,128.09,128.09,127.91,127.97,23369.0,123.387,123.387,123.2136,123.2714,23369.0
2023-11-24 10:55:00,127.97,128.09,127.89,128.09,33900.0,123.2714,123.387,123.1944,123.387,33900.0
2023-11-24 11:00:00,128.09,128.16,128.01,128.05,36044.0,123.387,123.4545,123.31,123.3485,36044.0
2023-11-24 11:05:00,128.05,128.1,128.0,128.09,36815.0,123.3485,123.3967,123.3003,123.387,36815.0
2023-11-24 11:10:00,128.09,128.13,128.03,128.08,55146.0,123.387,123.4256,123.3292,123.3774,55146.0
2023-11-24 11:15:00,128.07,128.12,128.03,128.06,37275.0,123.3678,123.4159,123.3292,123.3581,37275.0
2023-11-24 11:20:00,128.05,128.15,128.05,128.12,35181.0,123.3485,123.4448,123.3485,123.4159,35181.0
2023-11-24 11:25:00,128.12,128.12,127.86,127.98,38527.0,123.4159,123.4159,123.1655,123.2811,38527.0
2023-11-24 11:30:00,127.99,128.0,127.92,127.94,44482.0,123.2907,123.3003,123.2233,123.2425,44482.0
2023-11-24 11:35:00,127.94,128.08,127.92,127.94,31903.0,123.2425,123.3774,123.2233,123.2425,31903.0
2023-11-24 11:40:00,127.93,128.1,127.93,128.02,28374.0,123.2329,123.3967,123.2329,123.3196,28374.0
2023-11-24 11:45:00,128.03,128.14,128.01,128.03,44976.0,123.3292,123.4352,123.31,123.3292,44976.0
2023-11-24 11:50:00,128.03,128.13,128.02,128.06,33731.0,123.3292,123.4256,123.3196,123.3581,33731.0
2023-11-24 11:55:00,128.06,128.14,128.03,128.04,37927.0,123.3581,123.4352,123.3292,123.3389,37927.0
2023-11-24 12:00:00,128.03,128.14,128.01,128.08,33375.0,123.3292,123.4352,123.31,123.3774,33375.0
2023-11-24 12:05:00,128.09,128.12,128.03,128.09,35874.0,123.387,123.4159,123.3292,123.387,35874.0
2023-11-24 12:10:00,128.08,128.12,128.06,128.09,32303.0,123.3774,123.4159,123.3581,123.387,32303.0
2023-11-24 12:15:00,128.08,128.11,128.05,128.09,29381.0,123.3774,123.4063,123.3485,123.387,29381.0
2023-11-24 12:20:00,128.11,128.12,127.97,128.05,35696.0,123.4063,123.4159,123.2714,123.3485,35696.0
2023-11-24 12:25:00,128.05,128.08,127.97,127.99,40870.0,123.3485,123.3774,123.2714,123.2907,40870.0
2023-11-24 12:30:00,127.98,128.07,127.97,128.06,32907.0,123.2811,123.3678,123.2714,123.3581,32907.0
2023-11-24 12:35:00,128.06,128.1,128.01,128.08,38119.0,123.3581,123.3967,123.31,123.3774,38119.0
2023-11-24 12:40:00,128.09,128.1,127.91,127.91,66143.0,123.387,123.3967,123.2136,123.2136,66143.0
2023-11-24 12:45:00,127.91,128.02,127.9,127.98,52128.0,123.2136,123.3196,123.204,123.2811,52128.0
2023-11-24 12:50:00,127.97,128.04,127.84,127.86,102313.0,123.2714,123.3389,123.1462,123.1655,102313.0
2023-11-24 12:55:00,127.85,128.1,127.74,127.75,376372.0,123.1558,123.3967,123.0499,123.0595,376372.0
2023-11-27 09:30:00,127.43,127.45,126.9,127.12,120136.0,122.7513,122.7705,122.2407,122.4526,120136.0
2023-11-27 09:35:00,127.05,127.39,126.79,127.2,52519.0,122.3852,122.7127,122.1348,122.5297,52519.0
2023-11-27 09:40:00,127.19,127.41,127.16,127.31,42633.0,122.5201,122.732,122.4912,122.6357,42633.0
2023-11-27 09:45:00,127.34,127.68,127.33,127.64,37700.0,122.6646,122.9921,122.6549,122.9535,37700.0
2023-11-27 09:50:00,127.63,127.73,127.46,127.56,63283.0,122.9439,123.0402,122.7802,122.8765,63283.0
2023-11-27 09:55:00,127.57,127.69,127.52,127.66,39337.0,122.8861,123.0017,122.838,122.9728,39337.0
2023-11-27 10:00:00,127.67,127.84,127.64,127.84,50434.0,122.9824,123.1462,122.9535,123.1462,50434.0
2023-11-27 10:05:00,127.84,128.05,127.82,128.04,100190.0,123.1462,123.3485,123.1269,123.3389,100190.0
2023-11-27 10:10:00,128.02,128.04,127.71,127.76,46486.0,123.3196,123.3389,123.021,123.0691,46486.0
2023-11-27 10:15:00,127.75,127.77,127.67,127.76,42723.0,123.0595,123.0788,122.9824,123.0691,42723.0
2023-11-27 10:20:00,127.75,127.98,127.72,127.91,36544.0,123.0595,123.2811,123.0306,123.2136,36544.0
2023-11-27 10:25:00,127.95,128.05,127.88,128.0,44534.0,123.2522,123.3485,123.1847,123.3003,44534.0
2023-11-27 10:30:00,128.01,128.01,127.9,127.94,39558.0,123.31,123.31,123.204,123.2425,39558.0
2023-11-27 10:35:00,127.95,128.01,127.86,127.95,68752.0,123.2522,123.31,123.1655,123.2522,68752.0
2023-11-27 10:40:00,127.93,128.25,127.92,128.21,114455.0,123.2329,123.5412,123.2233,123.5026,114455.0
2023-11-27 10:45:00,128.19,128.41,128.1,128.4,65861.0,123.4834,123.6953,123.3967,123.6856,65861.0
2023-11-27 10:50:00,128.39,128.44,128.22,128.28,95383.0,123.676,123.7242,123.5123,123.57,95383.0
2023-11-27 10:55:00,128.29,128.38,128.23,128.26,48842.0,123.5797,123.6664,123.5219,123.5508,48842.0
2023-11-27 11:00:00,128.25,128.25,128.05,128.07,34736.0,123.5412,123.5412,123.3485,123.3678,34736.0
2023-11-27 11:05:00,128.07,128.17,127.96,128.15,33761.0,123.3678,123.4641,123.2618,123.4448,33761.0
2023-11-27 11:10:00,128.14,128.15,127.98,128.05,25459.0,123.4352,123.4448,123.2811,123.3485,25459.0
2023-11-27 11:15:00,128.05,128.16,128.02,128.16,37874.0,123.3485,123.4545,123.3196,123.4545,37874.0
2023-11-27 11:20:00,128.16,128.26,128.16,128.22,49102.0,123.4545,123.5508,123.4545,123.5123,49102.0
2023-11-27 11:25:00,128.21,128.38,128.2,128.34,31263.0,123.5026,123.6664,123.493,123.6278,31263.0
2023-11-27 11:30:00,128.32,128.45,128.29,128.45,16842.0,123.6086,123.7338,123.5797,123.7338,16842.0
2023-11-27 11:35:00,128.49,128.68,128.47,128.63,32884.0,123.7723,123.9554,123.7531,123.9072,32884.0
2023-11-27 11:40:00,128.67,128.79,128.64,128.65,78448.0,123.9457,124.0613,123.9168,123.9265,78448.0
2023-11-27 11:45:00,128.65,128.7,128.54,128.56,29456.0,123.9265,123.9746,123.8205,123.8398,29456.0
2023-11-27 11:50:00,128.56,128.67,128.5,128.62,26012.0,123.8398,123.9457,123.782,123.8976,26012.0
2023-11-27 11:55:00,128.63,128.77,128.56,128.56,36870.0,123.9072,124.0421,123.8398,123.8398,36870.0
2023-11-27 12:00:00,128.56,128.57,128.47,128.51,23243.0,123.8398,123.8494,123.7531,123.7916,23243.0
2023-11-27 12:05:00,128.52,128.66,128.49,128.63,16809.0,123.8012,123.9361,123.7723,123.9072,16809.0
2023-11-27 12:10:00,128.64,128.66,128.55,128.6,24701.0,123.9168,123.9361,123.8301,123.8783,24701.0
2023-11-27 12:15:00,128.63,128.7,128.55,128.58,77238.0,123.9072,123.9746,123.8301,123.859,77238.0
2023-11-27 12:20:00,128.58,128.62,128.52,128.61,18328.0,123.859,123.8976,123.8012,123.8879,18328.0
2023-11-27 12:25:00,128.63,128.69,128.58,128.67,33703.0,123.9072,123.965,123.859,123.9457,33703.0
2023-11-27 12:30:00,128.67,128.72,128.61,128.7,48295.0,123.9457,123.9939,123.8879,123.9746,48295.0
2023-11-27 12:35:00,128.71,128.78,128.68,128.69,38106.0,123.9843,124.0517,123.9554,123.965,38106.0
2023-11-27 12:40:00,128.7,128.79,128.67,128.7,21309.0,123.9746,124.0613,123.9457,123.9746,21309.0
2023-11-27 12:45:00,128.7,128.71,128.6,128.63,40372.0,123.9746,123.9843,123.8783,123.9072,40372.0
2023-11-27 12:50:00,128.62,128.71,128.6,128.66,23812.0,123.8976,123.9843,123.8783,123.9361,23812.0
2023-11-27 12:55:00,128.66,128.71,128.61,128.62,21388.0,123.9361,123.9843,123.8879,123.8976,21388.0
2023-11-27 13:00:00,128.62,128.73,128.5,128.72,33894.0,123.8976,124.0035,123.782,123.9939,33894.0
2023-11-27 13:05:00,128.74,128.93,128.73,128.84,32739.0,124.0132,124.1962,124.0035,124.1095,32739.0
2023-11-27 13:10:00,128.84,129.02,128.84,129.0,62393.0,124.1095,124.2829,124.1095,124.2636,62393.0
2023-11-27 13:15:00,129.0,129.0,128.81,128.82,39768.0,124.2636,124.2636,124.0806,124.0902,39768.0
2023-11-27 13:20:00,128.81,128.83,128.6,128.68,28844.0,124.0806,124.0999,123.8783,123.9554,28844.0
2023-11-27 13:25:00,128.67,128.78,128.58,128.75,33988.0,123.9457,124.0517,123.859,124.0228,33988.0
2023-11-27 13:30:00,128.75,128.82,128.7,128.79,19196.0,124.0228,124.0902,123.9746,124.0613,19196.0
2023-11-27 13:35:00,128.84,128.84,128.72,128.72,60836.0,124.1095,124.1095,123.9939,123.9939,60836.0
2023-11-27 13:40:00,128.72,128.8,128.71,128.72,21808.0,123.9939,124.071,123.9843,123.9939,21808.0
2023-11-27 13:45:00,128.72,128.8,128.72,128.74,17529.0,123.9939,124.071,123.9939,124.0132,17529.0
2023-11-27 13:50:00,128.73,128.78,128.7,128.72,18317.0,124.0035,124.0517,123.9746,123.9939,18317.0
2023-11-27 13:55:00,128.72,128.73,128.64,128.68,25885.0,123.9939,124.0035,123.9168,123.9554,25885.0
2023-11-27 14:00:00,128.68,128.76,128.64,128.73,20070.0,123.9554,124.0324,123.9168,124.0035,20070.0
2023-11-27 14:05:00,128.71,128.73,128.58,128.6,34293.0,123.9843,124.0035,123.859,123.8783,34293.0
2023-11-27 14:10:00,128.61,128.7,128.56,128.61,38901.0,123.8879,123.9746,123.8398,123.8879,38901.0
2023-11-27 14:15:00,128.6,128.6,128.52,128.56,33116.0,123.8783,123.8783,123.8012,123.8398,33116.0
2023-11-27 14:20:00,128.55,128.63,128.54,128.63,27214.0,123.8301,123.9072,123.8205,123.9072,27214.0
2023-11-27 14:25:00,128.63,128.67,128.52,128.65,39993.0,123.9072,123.9457,123.8012,123.9265,39993.0
2023-11-27 14:30:00,128.65,128.69,128.57,128.68,27113.0,123.9265,123.965,123.8494,123.9554,27113.0
2023-11-27 14:35:00,128.67,128.71,128.53,128.54,21158.0,123.9457,123.9843,123.8109,123.8205,21158.0
2023-11-27 14:40:00,128.53,128.59,128.36,128.5,36539.0,123.8109,123.8687,123.6471,123.782,36539.0
2023-11-27 14:45:00,128.52,128.54,128.44,128.45,20471.0,123.8012,123.8205,123.7242,123.7338,20471.0
2023-11-27 14:50:00,128.46,128.47,128.31,128.43,53124.0,123.7434,123.7531,123.5989,123.7145,53124.0
2023-11-27 14:55:00,128.42,128.52,128.36,128.51,30975.0,123.7049,123.8012,123.6471,123.7916,30975.0
2023-11-27 15:00:00,128.52,128.53,128.44,128.51,33190.0,123.8012,123.8109,123.7242,123.7916,33190.0
2023-11-27 15:05:00,128.51,128.59,128.5,128.54,28563.0,123.7916,123.8687,123.782,123.8205,28563.0
2023-11-27 15:10:00,128.55,128.89,128.54,128.76,142971.0,123.8301,124.1577,123.8205,124.0324,142971.0
2023-11-27 15:15:00,128.74,128.74,128.55,128.69,32468.0,124.0132,124.0132,123.8301,123.965,32468.0
2023-11-27 15:20:00,128.71,128.81,128.69,128.77,47559.0,123.9843,124.0806,123.965,124.0421,47559.0
2023-11-27 15:25:00,128.78,128.79,128.64,128.69,41191.0,124.0517,124.0613,123.9168,123.965,41191.0
2023-11-27 15:30:00,128.7,128.75,128.62,128.64,59630.0,123.9746,124.0228,123.8976,123.9168,59630.0
2023-11-27 15:35:00,128.65,128.76,128.63,128.66,54425.0,123.9265,124.0324,123.9072,123.9361,54425.0
2023-11-27 15:40:00,128.67,128.68,128.55,128.6,48248.0,123.9457,123.9554,123.8301,123.8783,48248.0
2023-11-27 15:45:00,128.59,128.59,128.41,128.5,66005.0,123.8687,123.8687,123.6953,123.782,66005.0
2023-11-27 15:50:00,128.5,128.67,128.41,128.5,174187.0,123.782,123.9457,123.6953,123.782,174187.0
2023-11-27 15:55:00,128.51,128.51,128.17,128.19,627956.0,123.7916,123.7916,123.4641,123.4834,627956.0
2023-11-28 09:30:00,127.2,127.31,126.8,127.17,240820.0,122.5297,122.6357,122.1444,122.5008,240820.0
2023-11-28 09:35:00,127.24,127.29,126.99,127.13,46684.0,122.5682,122.6164,122.3274,122.4623,46684.0
2023-11-28 09:40:00,127.11,127.13,126.54,126.57,64501.0,122.443,122.4623,121.8939,121.9228,64501.0
2023-11-28 09:45:00,126.54,126.85,126.54,126.62,44254.0,121.8939,122.1926,121.8939,121.971,44254.0
2023-11-28 09:50:00,126.64,126.71,126.32,126.47,43301.0,121.9903,122.0577,121.682,121.8265,43301.0
2023-11-28 09:55:00,126.51,126.65,126.45,126.65,40570.0,121.865,121.9999,121.8072,121.9999,40570.0
2023-11-28 10:00:00,126.62,126.77,126.54,126.73,40536.0,121.971,122.1155,121.8939,122.077,40536.0
2023-11-28 10:05:00,126.77,126.83,126.58,126.63,43657.0,122.1155,122.1733,121.9325,121.9806,43657.0
2023-11-28 10:10:00,126.64,126.73,126.6,126.67,66174.0,121.9903,122.077,121.9517,122.0192,66174.0
2023-11-28 10:15:00,126.66,126.82,126.49,126.67,93180.0,122.0095,122.1637,121.8458,122.0192,93180.0
2023-11-28 10:20:00,126.67,126.81,126.6,126.7,62249.0,122.0192,122.154,121.9517,122.0481,62249.0
2023-11-28 10:25:00,126.73,126.85,126.66,126.8,27161.0,122.077,122.1926,122.0095,122.1444,27161.0
2023-11-28 10:30:00,126.78,126.81,126.56,126.56,56722.0,122.1251,122.154,121.9132,121.9132,56722.0
2023-11-28 10:35:00,126.57,126.8,126.41,126.78,47575.0,121.9228,122.1444,121.7687,122.1251,47575.0
2023-11-28 10:40:00,126.8,126.91,126.69,126.85,172078.0,122.1444,122.2504,122.0384,122.1926,172078.0
2023-11-28 10:45:00,126.86,126.86,126.71,126.76,60115.0,122.2022,122.2022,122.0577,122.1059,60115.0
2023-11-28 10:50:00,126.76,126.79,126.66,126.69,85196.0,122.1059,122.1348,122.0095,122.0384,85196.0
2023-11-28 10:55:00,126.68,126.75,126.46,126.7,100053.0,122.0288,122.0962,121.8169,122.0481,100053.0
2023-11-28 11:00:00,126.69,126.9,126.69,126.89,36118.0,122.0384,122.2407,122.0384,122.2311,36118.0
2023-11-28 11:05:00,126.9,127.03,126.84,126.85,56435.0,122.2407,122.3659,122.1829,122.1926,56435.0
2023-11-28 11:10:00,126.84,126.93,126.74,126.91,40248.0,122.1829,122.2696,122.0866,122.2504,40248.0
2023-11-28 11:15:00,126.92,127.02,126.87,126.97,12857.0,122.26,122.3563,122.2118,122.3081,12857.0
2023-11-28 11:20:00,126.97,127.03,126.9,127.0,32179.0,122.3081,122.3659,122.2407,122.337,32179.0
2023-11-28 11:25:00,126.99,127.0,126.88,126.93,35996.0,122.3274,122.337,122.2215,122.2696,35996.0
2023-11-28 11:30:00,126.92,127.08,126.89,127.03,43518.0,122.26,122.4141,122.2311,122.3659,43518.0
2023-11-28 11:35:00,127.06,127.22,127.04,127.16,96962.0,122.3948,122.549,122.3756,122.4912,96962.0
2023-11-28 11:40:00,127.17,127.23,127.1,127.14,42666.0,122.5008,122.5586,122.4334,122.4719,42666.0
2023-11-28 11:45:00,127.15,127.19,126.98,127.1,42181.0,122.4815,122.5201,122.3178,122.4334,42181.0
2023-11-28 11:50:00,127.11,127.14,126.93,126.97,41968.0,122.443,122.4719,122.2696,122.3081,41968.0
2023-11-28 11:55:00,126.97,127.0,126.94,126.99,22531.0,122.3081,122.337,122.2792,122.3274,22531.0
2023-11-28 12:00:00,127.0,127.0,126.92,126.95,22303.0,122.337,122.337,122.26,122.2889,22303.0
2023-11-28 12:05:00,126.95,126.96,126.78,126.83,47130.0,122.2889,122.2985,122.1251,122.1733,47130.0
2023-11-28 12:10:00,126.82,126.85,126.74,126.77,20066.0,122.1637,122.1926,122.0866,122.1155,20066.0
2023-11-28 12:15:00,126.77,126.83,126.67,126.68,21213.0,122.1155,122.1733,122.0192,122.0288,21213.0
2023-11-28 12:20:00,126.68,126.71,126.62,126.71,15641.0,122.0288,122.0577,121.971,122.0577,15641.0
2023-11-28 12:25:00,126.7,126.73,126.66,126.69,19195.0,122.0481,122.077,122.0095,122.0384,19195.0
2023-11-28 12:30:00,126.69,126.69,126.47,126.57,32006.0,122.0384,122.0384,121.8265,121.9228,32006.0
2023-11-28 12:35:00,126.58,126.65,126.54,126.65,32494.0,121.9325,121.9999,121.8939,121.9999,32494.0
2023-11-28 12:40:00,126.65,126.65,126.46,126.47,24474.0,121.9999,121.9999,121.8169,121.8265,24474.0
2023-11-28 12:45:00,126.48,126.5,126.37,126.39,18607.0,121.8361,121.8554,121.7302,121.7494,18607.0
2023-11-28 12:50:00,126.4,126.42,126.31,126.4,17647.0,121.7591,121.7783,121.6724,121.7591,17647.0
2023-11-28 12:55:00,126.39,126.43,126.32,126.35,24996.0,121.7494,121.788,121.682,121.7109,24996.0
2023-11-28 13:00:00,126.35,126.35,125.93,126.06,107749.0,121.7109,121.7109,121.3063,121.4316,107749.0
2023-11-28 13:05:00,126.08,126.24,126.07,126.13,42579.0,121.4508,121.605,121.4412,121.499,42579.0
2023-11-28 13:10:00,126.12,126.14,125.79,125.84,45323.0,121.4894,121.5086,121.1715,121.2196,45323.0
2023-11-28 13:15:00,125.84,125.87,125.67,125.74,81427.0,121.2196,121.2485,121.0559,121.1233,81427.0
2023-11-28 13:20:00,125.75,125.98,125.75,125.88,44914.0,121.1329,121.3545,121.1329,121.2582,44914.0
2023-11-28 13:25:00,125.88,125.94,125.77,125.93,94417.0,121.2582,121.316,121.1522,121.3063,94417.0
2023-11-28 13:30:00,125.93,125.98,125.81,125.96,51517.0,121.3063,121.3545,121.1907,121.3352,51517.0
2023-11-28 13:35:00,125.97,125.97,125.82,125.86,48409.0,121.3449,121.3449,121.2004,121.2389,48409.0
2023-11-28 13:40:00,125.88,125.92,125.82,125.88,56122.0,121.2582,121.2967,121.2004,121.2582,56122.0
2023-11-28 13:45:00,125.89,126.01,125.86,125.89,86890.0,121.2678,121.3834,121.2389,121.2678,86890.0
2023-11-28 13:50:00,125.88,126.03,125.86,125.92,40825.0,121.2582,121.4027,121.2389,121.2967,40825.0
2023-11-28 13:55:00,125.93,125.93,125.8,125.87,38793.0,121.3063,121.3063,121.1811,121.2485,38793.0
2023-11-28 14:00:00,125.86,125.89,125.78,125.79,31905.0,121.2389,121.2678,121.1618,121.1715,31905.0
2023-11-28 14:05:00,125.79,125.87,125.75,125.81,29899.0,121.1715,121.2485,121.1329,121.1907,29899.0
2023-11-28 14:10:00,125.81,126.01,125.79,125.82,50410.0,121.1907,121.3834,121.1715,121.2004,50410.0
2023-11-28 14:15:00,125.82,125.94,125.78,125.82,33447.0,121.2004,121.316,121.1618,121.2004,33447.0
2023-11-28 14:20:00,125.82,125.97,125.82,125.87,37043.0,121.2004,121.3449,121.2004,121.2485,37043.0
2023-11-28 14:25:00,125.89,126.04,125.87,125.95,23656.0,121.2678,121.4123,121.2485,121.3256,23656.0
2023-11-28 14:30:00,125.97,126.02,125.86,126.0,37080.0,121.3449,121.393,121.2389,121.3738,37080.0
2023-11-28 14:35:00,126.0,126.23,125.99,126.22,42056.0,121.3738,121.5953,121.3641,121.5857,42056.0
2023-11-28 14:40:00,126.23,126.3,126.18,126.24,19846.0,121.5953,121.6627,121.5472,121.605,19846.0
2023-11-28 14:45:00,126.26,126.34,126.19,126.23,29536.0,121.6242,121.7013,121.5568,121.5953,29536.0
2023-11-28 14:50:00,126.24,126.29,126.19,126.26,37578.0,121.605,121.6531,121.5568,121.6242,37578.0
2023-11-28 14:55:00,126.27,126.27,126.16,126.21,44356.0,121.6338,121.6338,121.5279,121.5761,44356.0
2023-11-28 15:00:00,126.21,126.23,126.03,126.05,55504.0,121.5761,121.5953,121.4027,121.4219,55504.0
2023-11-28 15:05:00,126.04,126.08,125.93,125.94,74750.0,121.4123,121.4508,121.3063,121.316,74750.0
2023-11-28 15:10:00,125.94,126.1,125.77,125.88,124102.0,121.316,121.4701,121.1522,121.2582,124102.0
2023-11-28 15:15:00,125.89,125.9,125.79,125.82,65776.0,121.2678,121.2774,121.1715,121.2004,65776.0
2023-11-28 15:20:00,125.82,125.95,125.67,125.9,62564.0,121.2004,121.3256,121.0559,121.2774,62564.0
2023-11-28 15:25:00,125.9,126.07,125.87,126.01,52285.0,121.2774,121.4412,121.2485,121.3834,52285.0
2023-11-28 15:30:00,126.01,126.16,125.99,126.09,99139.0,121.3834,121.5279,121.3641,121.4605,99139.0
2023-11-28 15:35:00,126.08,126.14,126.02,126.14,96683.0,121.4508,121.5086,121.393,121.5086,96683.0
2023-11-28 15:40:00,126.15,126.33,126.12,126.32,105861.0,121.5183,121.6916,121.4894,121.682,105861.0
2023-11-28 15:45:00,126.33,126.4,126.18,126.19,130369.0,121.6916,121.7591,121.5472,121.5568,130369.0
2023-11-28 15:50:00,126.18,126.29,126.0,126.15,292701.0,121.5472,121.6531,121.3738,121.5183,292701.0
2023-11-28 15:55:00,126.15,126.61,126.15,126.58,523495.0,121.5183,121.9614,121.5183,121.9325,523495.0
2023-11-29 09:30:00,129.24,130.2,128.36,129.34,831346.0,125.2734,126.204,124.4205,125.3704,831346.0
2023-11-29 09:35:00,129.33,130.04,129.19,129.89,192401.0,125.3607,126.0489,125.225,125.9035,192401.0
2023-11-29 09:40:00,129.89,130.02,129.54,129.68,220046.0,125.9035,126.0295,125.5642,125.6999,220046.0
2023-11-29 09:45:00,129.7,129.96,129.65,129.92,152155.0,125.7193,125.9713,125.6709,125.9326,152155.0
2023-11-29 09:50:00,129.91,130.48,129.84,130.42,328741.0,125.9229,126.4754,125.855,126.4172,328741.0
2023-11-29 09:55:00,130.44,130.6,130.04,130.06,152163.0,126.4366,126.5917,126.0489,126.0683,152163.0
2023-11-29 10:00:00,130.09,130.1,129.73,130.0,138562.0,126.0974,126.107,125.7484,126.0101,138562.0
2023-11-29 10:05:00,129.98,129.99,129.39,129.44,112478.0,125.9907,126.0004,125.4188,125.4673,112478.0
2023-11-29 10:10:00,129.45,129.5,129.03,129.15,81299.0,125.477,125.5255,125.0699,125.1862,81299.0
2023-11-29 10:15:00,129.16,129.29,129.03,129.27,87467.0,125.1959,125.3219,125.0699,125.3025,87467.0
2023-11-29 10:20:00,129.24,129.71,129.15,129.64,142369.0,125.2734,125.729,125.1862,125.6612,142369.0
2023-11-29 10:25:00,129.64,130.06,129.6,129.96,231165.0,125.6612,126.0683,125.6224,125.9713,231165.0
2023-11-29 10:30:00,129.98,130.08,129.82,129.84,66765.0,125.9907,126.0877,125.8356,125.855,66765.0
2023-11-29 10:35:00,129.85,129.9,129.73,129.88,150483.0,125.8647,125.9132,125.7484,125.8938,150483.0
2023-11-29 10:40:00,129.9,129.9,129.47,129.55,168508.0,125.9132,125.9132,125.4964,125.5739,168508.0
2023-11-29 10:45:00,129.53,129.55,129.34,129.41,60509.0,125.5545,125.5739,125.3704,125.4382,60509.0
2023-11-29 10:50:00,129.47,129.58,129.45,129.49,34972.0,125.4964,125.603,125.477,125.5158,34972.0
2023-11-29 10:55:00,129.49,129.72,129.46,129.7,74211.0,125.5158,125.7387,125.4867,125.7193,74211.0
2023-11-29 11:00:00,129.73,129.76,129.62,129.67,38071.0,125.7484,125.7775,125.6418,125.6902,38071.0
2023-11-29 11:05:00,129.68,129.73,129.29,129.29,43228.0,125.6999,125.7484,125.3219,125.3219,43228.0
2023-11-29 11:10:00,129.27,129.28,128.94,128.98,88670.0,125.3025,125.3122,124.9826,125.0214,88670.0
2023-11-29 11:15:00,129.0,129.02,128.7,128.8,65249.0,125.0408,125.0602,124.75,124.8469,65249.0
2023-11-29 11:20:00,128.81,128.9,128.66,128.81,59082.0,124.8566,124.9439,124.7112,124.8566,59082.0
2023-11-29 11:25:00,128.81,128.88,128.6,128.82,233370.0,124.8566,124.9245,124.6531,124.8663,233370.0
2023-11-29 11:30:00,128.82,128.92,128.7,128.86,90932.0,124.8663,124.9633,124.75,124.9051,90932.0
2023-11-29 11:35:00,128.85,129.02,128.82,128.97,99653.0,124.8954,125.0602,124.8663,125.0117,99653.0
2023-11-29 11:40:00,128.98,129.28,128.9,129.05,101081.0,125.0214,125.3122,124.9439,125.0893,101081.0
2023-11-29 11:45:00,129.04,129.12,128.96,129.0,61303.0,125.0796,125.1571,125.002,125.0408,61303.0
2023-11-29 11:50:00,129.0,129.05,128.85,129.05,60181.0,125.0408,125.0893,124.8954,125.0893,60181.0
2023-11-29 11:55:00,129.03,129.03,128.89,128.93,33743.0,125.0699,125.0699,124.9342,124.973,33743.0
2023-11-29 12:00:00,128.94,129.03,128.91,129.02,72126.0,124.9826,125.0699,124.9536,125.0602,72126.0
2023-11-29 12:05:00,129.01,129.07,128.86,129.01,30566.0,125.0505,125.1087,124.9051,125.0505,30566.0
2023-11-29 12:10:00,129.0,129.11,128.89,128.93,100116.0,125.0408,125.1474,124.9342,124.973,100116.0
2023-11-29 12:15:00,128.93,128.96,128.83,128.93,44304.0,124.973,125.002,124.876,124.973,44304.0
2023-11-29 12:20:00,128.92,129.23,128.9,129.17,37387.0,124.9633,125.2637,124.9439,125.2056,37387.0
2023-11-29 12:25:00,129.17,129.19,129.08,129.11,29203.0,125.2056,125.225,125.1184,125.1474,29203.0
2023-11-29 12:30:00,129.14,129.22,129.13,129.18,19031.0,125.1765,125.2541,125.1668,125.2153,19031.0
2023-11-29 12:35:00,129.18,129.22,129.14,129.19,22299.0,125.2153,125.2541,125.1765,125.225,22299.0
2023-11-29 12:40:00,129.18,129.22,128.99,128.99,32542.0,125.2153,125.2541,125.0311,125.0311,32542.0
2023-11-29 12:45:00,128.99,129.04,128.93,128.94,23207.0,125.0311,125.0796,124.973,124.9826,23207.0
2023-11-29 12:50:00,128.95,129.0,128.91,129.0,110977.0,124.9923,125.0408,124.9536,125.0408,110977.0
2023-11-29 12:55:00,129.0,129.02,128.75,128.85,48613.0,125.0408,125.0602,124.7985,124.8954,48613.0
2023-11-29 13:00:00,128.85,128.96,128.77,128.87,27502.0,124.8954,125.002,124.8179,124.9148,27502.0
2023-11-29 13:05:00,128.87,128.89,128.72,128.81,25779.0,124.9148,124.9342,124.7694,124.8566,25779.0
2023-11-29 13:10:00,128.82,128.83,128.7,128.74,17725.0,124.8663,124.876,124.75,124.7888,17725.0
2023-11-29 13:15:00,128.71,128.74,128.65,128.66,24598.0,124.7597,124.7888,124.7015,124.7112,24598.0
2023-11-29 13:20:00,128.65,128.82,128.62,128.77,23579.0,124.7015,124.8663,124.6725,124.8179,23579.0
2023-11-29 13:25:00,128.77,128.92,128.76,128.86,23582.0,124.8179,124.9633,124.8082,124.9051,23582.0
2023-11-29 13:30:00,128.86,128.86,128.58,128.62,25258.0,124.9051,124.9051,124.6337,124.6725,25258.0
2023-11-29 13:35:00,128.63,128.69,128.51,128.68,27632.0,124.6822,124.7403,124.5658,124.7306,27632.0
2023-11-29 13:40:00,128.69,128.71,128.62,128.65,20977.0,124.7403,124.7597,124.6725,124.7015,20977.0
2023-11-29 13:45:00,128.66,128.76,128.63,128.7,20628.0,124.7112,124.8082,124.6822,124.75,20628.0
2023-11-29 13:50:00,128.68,128.82,128.65,128.69,49804.0,124.7306,124.8663,124.7015,124.7403,49804.0
2023-11-29 13:55:00,128.69,128.69,128.57,128.64,24375.0,124.7403,124.7403,124.624,124.6919,24375.0
2023-11-29 14:00:00,128.63,128.69,128.51,128.59,28952.0,124.6822,124.7403,124.5658,124.6434,28952.0
2023-11-29 14:05:00,128.6,128.72,128.39,128.49,78545.0,124.6531,124.7694,124.4495,124.5465,78545.0
2023-11-29 14:10:00,128.5,128.78,128.45,128.61,45878.0,124.5562,124.8276,124.5077,124.6628,45878.0
2023-11-29 14:15:00,128.59,128.89,128.56,128.77,49575.0,124.6434,124.9342,124.6143,124.8179,49575.0
2023-11-29 14:20:00,128.77,128.81,128.51,128.56,71518.0,124.8179,124.8566,124.5658,124.6143,71518.0
2023-11-29 14:25:00,128.56,128.61,128.4,128.47,35878.0,124.6143,124.6628,124.4592,124.5271,35878.0
2023-11-29 14:30:00,128.46,128.47,128.34,128.38,29021.0,124.5174,124.5271,124.4011,124.4398,29021.0
2023-11-29 14:35:00,128.37,128.42,128.09,128.09,66054.0,124.4301,124.4786,124.1587,124.1587,66054.0
2023-11-29 14:40:00,128.09,128.18,128.01,128.08,70314.0,124.1587,124.246,124.0812,124.149,70314.0
2023-11-29 14:45:00,128.08,128.21,128.07,128.18,69780.0,124.149,124.2751,124.1394,124.246,69780.0
2023-11-29 14:50:00,128.18,128.3,128.12,128.28,33064.0,124.246,124.3623,124.1878,124.3429,33064.0
2023-11-29 14:55:00,128.29,128.32,128.15,128.17,37631.0,124.3526,124.3817,124.2169,124.2363,37631.0
2023-11-29 15:00:00,128.18,128.2,128.07,128.2,27205.0,124.246,124.2654,124.1394,124.2654,27205.0
2023-11-29 15:05:00,128.2,128.27,128.18,128.23,31274.0,124.2654,124.3332,124.246,124.2944,31274.0
2023-11-29 15:10:00,128.22,128.23,128.1,128.11,37994.0,124.2847,124.2944,124.1684,124.1781,37994.0
2023-11-29 15:15:00,128.13,128.13,127.94,128.04,28773.0,124.1975,124.1975,124.0133,124.1103,28773.0
2023-11-29 15:20:00,128.01,128.06,127.83,127.84,37610.0,124.0812,124.1297,123.9067,123.9164,37610.0
2023-11-29 15:25:00,127.86,127.87,127.68,127.73,45207.0,123.9358,123.9455,123.7613,123.8098,45207.0
2023-11-29 15:30:00,127.73,127.9,127.68,127.88,48362.0,123.8098,123.9746,123.7613,123.9552,48362.0
2023-11-29 15:35:00,127.87,127.91,127.73,127.73,45845.0,123.9455,123.9843,123.8098,123.8098,45845.0
2023-11-29 15:40:00,127.75,127.91,127.72,127.89,75759.0,123.8292,123.9843,123.8001,123.9649,75759.0
2023-11-29 15:45:00,127.89,127.9,127.76,127.83,80119.0,123.9649,123.9746,123.8389,123.9067,80119.0
2023-11-29 15:50:00,127.82,127.85,127.62,127.77,128623.0,123.897,123.9261,123.7032,123.8486,128623.0
2023-11-29 15:55:00,127.77,127.96,127.65,127.91,379839.0,123.8486,124.0327,123.7322,123.9843,379839.0
2023-11-30 09:30:00,129.27,129.4,128.24,128.63,217964.0,125.3025,125.4285,124.3041,124.6822,217964.0
2023-11-30 09:35:00,128.67,128.71,128.2,128.31,71217.0,124.7209,124.7597,124.2654,124.372,71217.0
2023-11-30 09:40:00,128.27,128.54,128.07,128.54,60988.0,124.3332,124.5949,124.1394,124.5949,60988.0
2023-11-30 09:45:00,128.54,128.63,128.12,128.26,91127.0,124.5949,124.6822,124.1878,124.3235,91127.0
2023-11-30 09:50:00,128.27,128.63,128.2,128.63,43910.0,124.3332,124.6822,124.2654,124.6822,43910.0
2023-11-30 09:55:00,128.64,128.65,128.24,128.32,35767.0,124.6919,124.7015,124.3041,124.3817,35767.0
2023-11-30 10:00:00,128.32,128.32,127.63,127.82,51755.0,124.3817,124.3817,123.7129,123.897,51755.0
2023-11-30 10:05:00,127.86,128.03,127.78,127.97,31024.0,123.9358,124.1006,123.8583,124.0424,31024.0
2023-11-30 10:10:00,127.96,128.24,127.89,128.21,29683.0,124.0327,124.3041,123.9649,124.2751,29683.0
2023-11-30 10:15:00,128.21,128.51,128.17,128.34,33570.0,124.2751,124.5658,124.2363,124.4011,33570.0
2023-11-30 10:20:00,128.36,128.37,128.14,128.17,31707.0,124.4205,124.4301,124.2072,124.2363,31707.0
2023-11-30 10:25:00,128.17,128.43,128.14,128.3,40386.0,124.2363,124.4883,124.2072,124.3623,40386.0
2023-11-30 10:30:00,128.32,128.33,128.13,128.27,22587.0,124.3817,124.3914,124.1975,124.3332,22587.0
2023-11-30 10:35:00,128.26,128.27,127.75,127.85,58249.0,124.3235,124.3332,123.8292,123.9261,58249.0
2023-11-30 10:40:00,127.84,127.92,127.66,127.9,111061.0,123.9164,123.994,123.7419,123.9746,111061.0
2023-11-30 10:45:00,127.91,127.93,127.56,127.56,116500.0,123.9843,124.0036,123.645,123.645,116500.0
2023-11-30 10:50:00,127.56,127.71,127.48,127.57,33077.0,123.645,123.7904,123.5675,123.6547,33077.0
2023-11-30 10:55:00,127.57,128.01,127.55,128.0,39848.0,123.6547,124.0812,123.6353,124.0715,39848.0
2023-11-30 11:00:00,127.99,128.11,127.93,127.97,43260.0,124.0618,124.1781,124.0036,124.0424,43260.0
2023-11-30 11:05:00,128.01,128.02,127.78,127.78,23753.0,124.0812,124.0909,123.8583,123.8583,23753.0
2023-11-30 11:10:00,127.77,127.96,127.67,127.95,45542.0,123.8486,124.0327,123.7516,124.023,45542.0
2023-11-30 11:15:00,127.96,128.06,127.84,127.85,25186.0,124.0327,124.1297,123.9164,123.9261,25186.0
2023-11-30 11:20:00,127.85,128.07,127.81,128.07,27738.0,123.9261,124.1394,123.8873,124.1394,27738.0
2023-11-30 11:25:00,128.06,128.16,127.88,127.99,36588.0,124.1297,124.2266,123.9552,124.0618,36588.0
2023-11-30 11:30:00,127.98,128.07,127.85,127.99,20028.0,124.0521,124.1394,123.9261,124.0618,20028.0
2023-11-30 11:35:00,128.01,128.19,128.0,128.15,19046.0,124.0812,124.2557,124.0715,124.2169,19046.0
2023-11-30 11:40:00,128.12,128.2,128.07,128.07,22321.0,124.1878,124.2654,124.1394,124.1394,22321.0
2023-11-30 11:45:00,128.08,128.1,127.87,128.01,19326.0,124.149,124.1684,123.9455,124.0812,19326.0
2023-11-30 11:50:00,128.01,128.14,127.95,127.95,36313.0,124.0812,124.2072,124.023,124.023,36313.0
2023-11-30 11:55:00,127.94,127.97,127.73,127.81,48719.0,124.0133,124.0424,123.8098,123.8873,48719.0
2023-11-30 12:00:00,127.82,128.07,127.69,128.04,50537.0,123.897,124.1394,123.771,124.1103,50537.0
2023-11-30 12:05:00,128.05,128.21,128.05,128.16,77191.0,124.12,124.2751,124.12,124.2266,77191.0
2023-11-30 12:10:00,128.16,128.22,128.01,128.19,37685.0,124.2266,124.2847,124.0812,124.2557,37685.0
2023-11-30 12:15:00,128.19,128.2,127.95,128.0,26687.0,124.2557,124.2654,124.023,124.0715,26687.0
2023-11-30 12:20:00,128.01,128.01,127.92,127.97,17187.0,124.0812,124.0812,123.994,124.0424,17187.0
2023-11-30 12:25:00,127.98,128.04,127.96,128.02,20126.0,124.0521,124.1103,124.0327,124.0909,20126.0
2023-11-30 12:30:00,128.05,128.16,127.95,128.03,18347.0,124.12,124.2266,124.023,124.1006,18347.0
2023-11-30 12:35:00,128.03,128.11,128.0,128.06,17489.0,124.1006,124.1781,124.0715,124.1297,17489.0
2023-11-30 12:40:00,128.06,128.28,128.05,128.27,17420.0,124.1297,124.3429,124.12,124.3332,17420.0
2023-11-30 12:45:00,128.27,128.36,128.23,128.35,14610.0,124.3332,124.4205,124.2944,124.4108,14610.0
2023-11-30 12:50:00,128.35,128.46,128.35,128.41,26715.0,124.4108,124.5174,124.4108,124.4689,26715.0
2023-11-30 12:55:00,128.41,128.48,128.32,128.46,34074.0,124.4689,124.5368,124.3817,124.5174,34074.0
2023-11-30 13:00:00,128.46,128.53,128.37,128.41,63334.0,124.5174,124.5852,124.4301,124.4689,63334.0
2023-11-30 13:05:00,128.43,128.52,128.02,128.05,32899.0,124.4883,124.5755,124.0909,124.12,32899.0
2023-11-30 13:10:00,128.04,128.09,127.98,128.07,18351.0,124.1103,124.1587,124.0521,124.1394,18351.0
2023-11-30 13:15:00,128.11,128.13,128.01,128.07,15609.0,124.1781,124.1975,124.0812,124.1394,15609.0
2023-11-30 13:20:00,128.08,128.13,128.04,128.09,20074.0,124.149,124.1975,124.1103,124.1587,20074.0
2023-11-30 13:25:00,128.09,128.13,127.93,127.94,26080.0,124.1587,124.1975,124.0036,124.0133,26080.0
2023-11-30 13:30:00,127.95,128.05,127.82,128.01,112289.0,124.023,124.12,123.897,124.0812,112289.0
2023-11-30 13:35:00,128.01,128.1,128.0,128.1,58299.0,124.0812,124.1684,124.0715,124.1684,58299.0
2023-11-30 13:40:00,128.1,128.14,128.01,128.02,34356.0,124.1684,124.2072,124.0812,124.0909,34356.0
2023-11-30 13:45:00,128.03,128.15,127.97,128.12,20746.0,124.1006,124.2169,124.0424,124.1878,20746.0
2023-11-30 13:50:00,128.11,128.18,128.04,128.18,18320.0,124.1781,124.246,124.1103,124.246,18320.0
2023-11-30 13:55:00,128.18,128.24,128.16,128.24,21694.0,124.246,124.3041,124.2266,124.3041,21694.0
2023-11-30 14:00:00,128.23,128.32,128.21,128.25,77484.0,124.2944,124.3817,124.2751,124.3138,77484.0
2023-11-30 14:05:00,128.26,128.4,128.26,128.37,24260.0,124.3235,124.4592,124.3235,124.4301,24260.0
2023-11-30 14:10:00,128.37,128.49,128.35,128.46,23367.0,124.4301,124.5465,124.4108,124.5174,23367.0
2023-11-30 14:15:00,128.46,128.46,128.26,128.28,20535.0,124.5174,124.5174,124.3235,124.3429,20535.0
2023-11-30 14:20:00,128.26,128.28,128.17,128.19,33106.0,124.3235,124.3429,124.2363,124.2557,33106.0
2023-11-30 14:25:00,128.19,128.19,128.08,128.15,14862.0,124.2557,124.2557,124.149,124.2169,14862.0
2023-11-30 14:30:00,128.18,128.32,128.12,128.32,20524.0,124.246,124.3817,124.1878,124.3817,20524.0
2023-11-30 14:35:00,128.31,128.36,128.28,128.35,17172.0,124.372,124.4205,124.3429,124.4108,17172.0
2023-11-30 14:40:00,128.34,128.43,128.34,128.41,18165.0,124.4011,124.4883,124.4011,124.4689,18165.0
2023-11-30 14:45:00,128.43,128.48,128.41,128.47,17987.0,124.4883,124.5368,124.4689,124.5271,17987.0
2023-11-30 14:50:00,128.47,128.51,128.31,128.36,27663.0,124.5271,124.5658,124.372,124.4205,27663.0
2023-11-30 14:55:00,128.36,128.4,128.32,128.33,35517.0,124.4205,124.4592,124.3817,124.3914,35517.0
2023-11-30 15:00:00,128.32,128.35,128.23,128.26,26271.0,124.3817,124.4108,124.2944,124.3235,26271.0
2023-11-30 15:05:00,128.21,128.22,128.03,128.08,21072.0,124.2751,124.2847,124.1006,124.149,21072.0
2023-11-30 15:10:00,128.09,128.21,128.06,128.14,26511.0,124.1587,124.2751,124.1297,124.2072,26511.0
2023-11-30 15:15:00,128.13,128.13,128.06,128.11,22605.0,124.1975,124.1975,124.1297,124.1781,22605.0
2023-11-30 15:20:00,128.11,128.26,128.09,128.1,24588.0,124.1781,124.3235,124.1587,124.1684,24588.0
2023-11-30 15:25:00,128.1,128.11,127.9,127.93,38785.0,124.1684,124.1781,123.9746,124.0036,38785.0
2023-11-30 15:30:00,127.92,128.1,127.9,128.03,53898.0,123.994,124.1684,123.9746,124.1006,53898.0
2023-11-30 15:35:00,128.04,128.09,127.95,127.97,40890.0,124.1103,124.1587,124.023,124.0424,40890.0
2023-11-30 15:40:00,127.97,128.38,127.96,128.36,49181.0,124.0424,124.4398,124.0327,124.4205,49181.0
2023-11-30 15:45:00,128.37,128.39,128.16,128.17,64882.0,124.4301,124.4495,124.2266,124.2363,64882.0
2023-11-30 15:50:00,128.19,129.07,128.12,128.94,345686.0,124.2557,125.1087,124.1878,124.9826,345686.0
2023-11-30 15:55:00,128.94,129.09,128.84,129.04,655678.0,124.9826,125.128,124.8857,125.0796,655678.0
2023-12-01 09:30:00,128.87,129.13,128.51,128.88,131060.0,124.9148,125.1668,124.5658,124.9245,131060.0
2023-12-01 09:35:00,128.88,129.06,128.7,128.87,43235.0,124.9245,125.099,124.75,124.9148,43235.0
2023-12-01 09:40:00,128.87,129.09,128.7,129.09,36961.0,124.9148,125.128,124.75,125.128,36961.0
2023-12-01 09:45:00,129.11,129.23,128.71,128.72,32706.0,125.1474,125.2637,124.7597,124.7694,32706.0
2023-12-01 09:50:00,128.77,129.0,128.6,128.99,31519.0,124.8179,125.0408,124.6531,125.0311,31519.0
2023-12-01 09:55:00,129.02,129.12,128.8,128.85,31072.0,125.0602,125.1571,124.8469,124.8954,31072.0
2023-12-01 10:00:00,128.88,129.21,128.79,129.14,54417.0,124.9245,125.2444,124.8373,125.1765,54417.0
2023-12-01 10:05:00,129.18,129.36,129.1,129.13,39133.0,125.2153,125.3898,125.1377,125.1668,39133.0
2023-12-01 10:10:00,129.14,129.21,128.96,129.03,29183.0,125.1765,125.2444,125.002,125.0699,29183.0
2023-12-01 10:15:00,129.02,129.09,128.81,129.09,25365.0,125.0602,125.128,124.8566,125.128,25365.0
2023-12-01 10:20:00,129.1,129.13,128.92,129.0,22581.0,125.1377,125.1668,124.9633,125.0408,22581.0
2023-12-01 10:25:00,129.01,129.03,128.83,128.91,22588.0,125.0505,125.0699,124.876,124.9536,22588.0
2023-12-01 10:30:00,128.93,129.2,128.86,129.19,53390.0,124.973,125.2347,124.9051,125.225,53390.0
2023-12-01 10:35:00,129.18,129.49,129.17,129.34,63935.0,125.2153,125.5158,125.2056,125.3704,63935.0
2023-12-01 10:40:00,129.33,129.42,129.23,129.31,25959.0,125.3607,125.4479,125.2637,125.3413,25959.0
2023-12-01 10:45:00,129.32,129.32,129.11,129.18,28568.0,125.351,125.351,125.1474,125.2153,28568.0
2023-12-01 10:50:00,129.18,129.32,129.17,129.27,27408.0,125.2153,125.351,125.2056,125.3025,27408.0
2023-12-01 10:55:00,129.29,129.36,129.21,129.33,30472.0,125.3219,125.3898,125.2444,125.3607,30472.0
2023-12-01 11:00:00,129.31,129.43,128.97,129.37,52872.0,125.3413,125.4576,125.0117,125.3995,52872.0
2023-12-01 11:05:00,129.38,129.49,129.13,129.48,44531.0,125.4091,125.5158,125.1668,125.5061,44531.0
2023-12-01 11:10:00,129.5,129.83,129.49,129.74,87444.0,125.5255,125.8453,125.5158,125.7581,87444.0
2023-12-01 11:15:00,129.76,129.84,129.65,129.79,62827.0,125.7775,125.855,125.6709,125.8066,62827.0
2023-12-01 11:20:00,129.79,129.81,129.55,129.69,31435.0,125.8066,125.8259,125.5739,125.7096,31435.0
2023-12-01 11:25:00,129.75,129.84,129.67,129.81,48060.0,125.7678,125.855,125.6902,125.8259,48060.0
2023-12-01 11:30:00,129.8,129.95,129.57,129.9,58176.0,125.8163,125.9617,125.5933,125.9132,58176.0
2023-12-01 11:35:00,129.91,129.93,129.66,129.8,48266.0,125.9229,125.9423,125.6806,125.8163,48266.0
2023-12-01 11:40:00,129.78,130.27,129.77,130.25,133870.0,125.7969,126.2718,125.7872,126.2524,133870.0
2023-12-01 11:45:00,130.25,130.25,129.81,129.95,44342.0,126.2524,126.2524,125.8259,125.9617,44342.0
2023-12-01 11:50:00,129.95,130.25,129.88,130.07,81687.0,125.9617,126.2524,125.8938,126.078,81687.0
2023-12-01 11:55:00,130.06,130.11,129.92,129.92,34028.0,126.0683,126.1167,125.9326,125.9326,34028.0
2023-12-01 12:00:00,129.94,130.0,129.89,129.92,29968.0,125.952,126.0101,125.9035,125.9326,29968.0
2023-12-01 12:05:00,129.94,130.11,129.9,130.01,25930.0,125.952,126.1167,125.9132,126.0198,25930.0
2023-12-01 12:10:00,130.0,130.12,129.96,130.04,36651.0,126.0101,126.1264,125.9713,126.0489,36651.0
2023-12-01 12:15:00,130.04,130.05,129.69,129.73,31302.0,126.0489,126.0586,125.7096,125.7484,31302.0
2023-12-01 12:20:00,129.75,129.91,129.63,129.87,94403.0,125.7678,125.9229,125.6515,125.8841,94403.0
2023-12-01 12:25:00,129.88,130.06,129.85,130.05,26023.0,125.8938,126.0683,125.8647,126.0586,26023.0
2023-12-01 12:30:00,130.04,130.15,129.97,130.0,29724.0,126.0489,126.1555,125.981,126.0101,29724.0
2023-12-01 12:35:00,130.01,130.14,129.94,130.05,74609.0,126.0198,126.1458,125.952,126.0586,74609.0
2023-12-01 12:40:00,130.04,130.11,130.0,130.09,28838.0,126.0489,126.1167,126.0101,126.0974,28838.0
2023-12-01 12:45:00,130.08,130.24,130.02,130.22,27098.0,126.0877,126.2428,126.0295,126.2234,27098.0
2023-12-01 12:50:00,130.22,130.22,130.08,130.16,26970.0,126.2234,126.2234,126.0877,126.1652,26970.0
2023-12-01 12:55:00,130.18,130.23,130.09,130.13,24968.0,126.1846,126.2331,126.0974,126.1361,24968.0
2023-12-01 13:00:00,130.14,130.16,129.97,130.0,22055.0,126.1458,126.1652,125.981,126.0101,22055.0
2023-12-01 13:05:00,130.0,130.07,129.89,130.05,42160.0,126.0101,126.078,125.9035,126.0586,42160.0
2023-12-01 13:10:00,130.05,130.06,129.83,129.91,24164.0,126.0586,126.0683,125.8453,125.9229,24164.0
2023-12-01 13:15:00,129.91,130.03,129.84,129.95,35255.0,125.9229,126.0392,125.855,125.9617,35255.0
2023-12-01 13:20:00,129.95,130.07,129.9,130.06,18648.0,125.9617,126.078,125.9132,126.0683,18648.0
2023-12-01 13:25:00,130.07,130.09,129.82,129.83,22033.0,126.078,126.0974,125.8356,125.8453,22033.0
2023-12-01 13:30:00,129.81,129.83,129.69,129.78,25865.0,125.8259,125.8453,125.7096,125.7969,25865.0
2023-12-01 13:35:00,129.77,129.83,129.6,129.69,25962.0,125.7872,125.8453,125.6224,125.7096,25962.0
2023-12-01 13:40:00,129.7,129.79,129.58,129.78,38569.0,125.7193,125.8066,125.603,125.7969,38569.0
2023-12-01 13:45:00,129.78,129.78,129.67,129.69,16814.0,125.7969,125.7969,125.6902,125.7096,16814.0
2023-12-01 13:50:00,129.69,129.75,129.62,129.66,12935.0,125.7096,125.7678,125.6418,125.6806,12935.0
2023-12-01 13:55:00,129.69,129.78,129.68,129.74,14923.0,125.7096,125.7969,125.6999,125.7581,14923.0
2023-12-01 14:00:00,129.75,129.89,129.66,129.87,21739.0,125.7678,125.9035,125.6806,125.8841,21739.0
2023-12-01 14:05:00,129.88,129.9,129.77,129.77,31881.0,125.8938,125.9132,125.7872,125.7872,31881.0
2023-12-01 14:10:00,129.77,129.94,129.75,129.93,40419.0,125.7872,125.952,125.7678,125.9423,40419.0
2023-12-01 14:15:00,129.92,129.95,129.8,129.8,17939.0,125.9326,125.9617,125.8163,125.8163,17939.0
2023-12-01 14:20:00,129.78,129.91,129.74,129.89,61713.0,125.7969,125.9229,125.7581,125.9035,61713.0
2023-12-01 14:25:00,129.89,129.89,129.74,129.81,24452.0,125.9035,125.9035,125.7581,125.8259,24452.0
2023-12-01 14:30:00,129.8,129.81,129.68,129.71,23075.0,125.8163,125.8259,125.6999,125.729,23075.0
2023-12-01 14:35:00,129.72,129.79,129.67,129.73,32340.0,125.7387,125.8066,125.6902,125.7484,32340.0
2023-12-01 14:40:00,129.74,129.79,129.59,129.62,34117.0,125.7581,125.8066,125.6127,125.6418,34117.0
2023-12-01 14:45:00,129.63,129.73,129.61,129.7,49945.0,125.6515,125.7484,125.6321,125.7193,49945.0
2023-12-01 14:50:00,129.7,129.78,129.7,129.75,27047.0,125.7193,125.7969,125.7193,125.7678,27047.0
2023-12-01 14:55:00,129.75,129.87,129.75,129.87,22209.0,125.7678,125.8841,125.7678,125.8841,22209.0
2023-12-01 15:00:00,129.87,129.93,129.82,129.83,22939.0,125.8841,125.9423,125.8356,125.8453,22939.0
2023-12-01 15:05:00,129.83,129.87,129.64,129.78,56615.0,125.8453,125.8841,125.6612,125.7969,56615.0
2023-12-01 15:10:00,129.78,129.89,129.76,129.8,20360.0,125.7969,125.9035,125.7775,125.8163,20360.0
2023-12-01 15:15:00,129.8,129.89,129.79,129.81,23675.0,125.8163,125.9035,125.8066,125.8259,23675.0
2023-12-01 15:20:00,129.82,129.86,129.77,129.83,32093.0,125.8356,125.8744,125.7872,125.8453,32093.0
2023-12-01 15:25:00,129.84,129.88,129.81,129.87,35932.0,125.855,125.8938,125.8259,125.8841,35932.0
2023-12-01 15:30:00,129.87,129.9,129.8,129.87,64093.0,125.8841,125.9132,125.8163,125.8841,64093.0
2023-12-01 15:35:00,129.86,129.89,129.69,129.72,32997.0,125.8744,125.9035,125.7096,125.7387,32997.0
2023-12-01 15:40:00,129.72,129.87,129.7,129.77,47612.0,125.7387,125.8841,125.7193,125.7872,47612.0
2023-12-01 15:45:00,129.77,129.78,129.66,129.77,47368.0,125.7872,125.7969,125.6806,125.7872,47368.0
2023-12-01 15:50:00,129.75,129.77,129.39,129.48,199500.0,125.7678,125.7872,125.4188,125.5061,199500.0
2023-12-01 15:55:00,129.49,129.76,129.48,129.6,695879.0,125.5158,125.7775,125.5061,125.6224,695879.0
2023-12-04 09:30:00,129.46,130.05,129.3,129.97,217942.0,125.4867,126.0586,125.3316,125.981,217942.0
2023-12-04 09:35:00,129.95,130.01,129.43,129.43,76714.0,125.9617,126.0198,125.4576,125.4576,76714.0
2023-12-04 09:40:00,129.44,129.8,129.39,129.69,77868.0,125.4673,125.8163,125.4188,125.7096,77868.0
2023-12-04 09:45:00,129.68,130.05,129.65,129.84,98903.0,125.6999,126.0586,125.6709,125.855,98903.0
2023-12-04 09:50:00,129.8,129.84,129.68,129.71,40521.0,125.8163,125.855,125.6999,125.729,40521.0
2023-12-04 09:55:00,129.74,129.77,129.44,129.55,53569.0,125.7581,125.7872,125.4673,125.5739,53569.0
2023-12-04 10:00:00,129.56,129.88,129.36,129.86,68933.0,125.5836,125.8938,125.3898,125.8744,68933.0
2023-12-04 10:05:00,129.86,129.98,129.78,129.93,54321.0,125.8744,125.9907,125.7969,125.9423,54321.0
2023-12-04 10:10:00,129.92,129.92,129.72,129.76,49158.0,125.9326,125.9326,125.7387,125.7775,49158.0
2023-12-04 10:15:00,129.77,129.79,129.32,129.33,39578.0,125.7872,125.8066,125.351,125.3607,39578.0
2023-12-04 10:20:00,129.29,129.29,128.79,128.79,53542.0,125.3219,125.3219,124.8373,124.8373,53542.0
2023-12-04 10:25:00,128.8,129.0,128.73,128.91,60662.0,124.8469,125.0408,124.7791,124.9536,60662.0
2023-12-04 10:30:00,128.89,128.89,128.39,128.4,69895.0,124.9342,124.9342,124.4495,124.4592,69895.0
2023-12-04 10:35:00,128.42,128.72,128.4,128.57,46344.0,124.4786,124.7694,124.4592,124.624,46344.0
2023-12-04 10:40:00,128.57,128.7,128.48,128.51,39549.0,124.624,124.75,124.5368,124.5658,39549.0
2023-12-04 10:45:00,128.51,128.54,128.38,128.51,32720.0,124.5658,124.5949,124.4398,124.5658,32720.0
2023-12-04 10:50:00,128.48,128.49,128.26,128.27,54049.0,124.5368,124.5465,124.3235,124.3332,54049.0
2023-12-04 10:55:00,128.28,128.41,128.16,128.18,36316.0,124.3429,124.4689,124.2266,124.246,36316.0
2023-12-04 11:00:00,128.18,128.31,128.1,128.11,61049.0,124.246,124.372,124.1684,124.1781,61049.0
2023-12-04 11:05:00,128.1,128.19,128.03,128.16,70438.0,124.1684,124.2557,124.1006,124.2266,70438.0
2023-12-04 11:10:00,128.17,128.38,128.03,128.36,34351.0,124.2363,124.4398,124.1006,124.4205,34351.0
2023-12-04 11:15:00,128.37,128.57,128.37,128.51,23114.0,124.4301,124.624,124.4301,124.5658,23114.0
2023-12-04 11:20:00,128.52,128.83,128.51,128.76,24446.0,124.5755,124.876,124.5658,124.8082,24446.0
2023-12-04 11:25:00,128.72,128.92,128.67,128.92,21703.0,124.7694,124.9633,124.7209,124.9633,21703.0
2023-12-04 11:30:00,128.91,129.03,128.82,128.92,29417.0,124.9536,125.0699,124.8663,124.9633,29417.0
2023-12-04 11:35:00,128.9,129.06,128.87,129.04,17893.0,124.9439,125.099,124.9148,125.0796,17893.0
2023-12-04 11:40:00,129.07,129.16,129.04,129.11,20462.0,125.1087,125.1959,125.0796,125.1474,20462.0
2023-12-04 11:45:00,129.14,129.28,129.12,129.14,17655.0,125.1765,125.3122,125.1571,125.1765,17655.0
2023-12-04 11:50:00,129.14,129.27,129.14,129.19,22568.0,125.1765,125.3025,125.1765,125.225,22568.0
2023-12-04 11:55:00,129.17,129.27,129.07,129.2,21294.0,125.2056,125.3025,125.1087,125.2347,21294.0
2023-12-04 12:00:00,129.21,129.33,129.08,129.13,21650.0,125.2444,125.3607,125.1184,125.1668,21650.0
2023-12-04 12:05:00,129.13,129.24,129.07,129.23,17714.0,125.1668,125.2734,125.1087,125.2637,17714.0
2023-12-04 12:10:00,129.23,129.28,129.16,129.24,24898.0,125.2637,125.3122,125.1959,125.2734,24898.0
2023-12-04 12:15:00,129.24,129.32,129.23,129.24,24621.0,125.2734,125.351,125.2637,125.2734,24621.0
2023-12-04 12:20:00,129.24,129.3,129.2,129.23,32298.0,125.2734,125.3316,125.2347,125.2637,32298.0
2023-12-04 12:25:00,129.24,129.33,129.19,129.22,13648.0,125.2734,125.3607,125.225,125.2541,13648.0
2023-12-04 12:30:00,129.22,129.46,129.21,129.37,19415.0,125.2541,125.4867,125.2444,125.3995,19415.0
2023-12-04 12:35:00,129.37,129.41,129.3,129.35,16656.0,125.3995,125.4382,125.3316,125.3801,16656.0
2023-12-04 12:40:00,129.36,129.53,129.36,129.47,24285.0,125.3898,125.5545,125.3898,125.4964,24285.0
2023-12-04 12:45:00,129.47,129.61,129.47,129.54,12590.0,125.4964,125.6321,125.4964,125.5642,12590.0
2023-12-04 12:50:00,129.53,129.62,129.5,129.51,12443.0,125.5545,125.6418,125.5255,125.5352,12443.0
2023-12-04 12:55:00,129.5,129.62,129.5,129.56,12550.0,125.5255,125.6418,125.5255,125.5836,12550.0
2023-12-04 13:00:00,129.56,129.57,129.38,129.38,12810.0,125.5836,125.5933,125.4091,125.4091,12810.0
2023-12-04 13:05:00,129.38,129.39,129.29,129.33,8897.0,125.4091,125.4188,125.3219,125.3607,8897.0
2023-12-04 13:10:00,129.34,129.47,129.32,129.44,11702.0,125.3704,125.4964,125.351,125.4673,11702.0
2023-12-04 13:15:00,129.46,129.56,129.43,129.55,11071.0,125.4867,125.5836,125.4576,125.5739,11071.0
2023-12-04 13:20:00,129.56,129.56,129.34,129.35,13624.0,125.5836,125.5836,125.3704,125.3801,13624.0
2023-12-04 13:25:00,129.34,129.38,129.25,129.32,12604.0,125.3704,125.4091,125.2831,125.351,12604.0
2023-12-04 13:30:00,129.29,129.44,129.27,129.4,13634.0,125.3219,125.4673,125.3025,125.4285,13634.0
2023-12-04 13:35:00,129.39,129.56,129.39,129.43,16158.0,125.4188,125.5836,125.4188,125.4576,16158.0
2023-12-04 13:40:00,129.44,129.51,129.37,129.47,18977.0,125.4673,125.5352,125.3995,125.4964,18977.0
2023-12-04 13:45:00,129.47,129.51,129.37,129.37,17255.0,125.4964,125.5352,125.3995,125.3995,17255.0
2023-12-04 13:50:00,129.37,129.43,129.35,129.37,14888.0,125.3995,125.4576,125.3801,125.3995,14888.0
2023-12-04 13:55:00,129.38,129.38,129.28,129.29,15357.0,125.4091,125.4091,125.3122,125.3219,15357.0
2023-12-04 14:00:00,129.27,129.31,129.11,129.12,26314.0,125.3025,125.3413,125.1474,125.1571,26314.0
2023-12-04 14:05:00,129.11,129.18,129.07,129.11,45461.0,125.1474,125.2153,125.1087,125.1474,45461.0
2023-12-04 14:10:00,129.11,129.36,129.1,129.32,20970.0,125.1474,125.3898,125.1377,125.351,20970.0
2023-12-04 14:15:00,129.32,129.34,129.2,129.27,19974.0,125.351,125.3704,125.2347,125.3025,19974.0
2023-12-04 14:20:00,129.27,129.34,129.24,129.27,21120.0,125.3025,125.3704,125.2734,125.3025,21120.0
2023-12-04 14:25:00,129.28,129.34,129.26,129.34,16267.0,125.3122,125.3704,125.2928,125.3704,16267.0
2023-12-04 14:30:00,129.33,129.42,129.26,129.28,22438.0,125.3607,125.4479,125.2928,125.3122,22438.0
2023-12-04 14:35:00,129.3,129.37,129.21,129.22,15868.0,125.3316,125.3995,125.2444,125.2541,15868.0
2023-12-04 14:40:00,129.23,129.35,129.21,129.35,17544.0,125.2637,125.3801,125.2444,125.3801,17544.0
2023-12-04 14:45:00,129.35,129.36,129.23,129.31,20123.0,125.3801,125.3898,125.2637,125.3413,20123.0
2023-12-04 14:50:00,129.32,129.41,129.26,129.35,18962.0,125.351,125.4382,125.2928,125.3801,18962.0
2023-12-04 14:55:00,129.36,129.54,129.35,129.49,25879.0,125.3898,125.5642,125.3801,125.5158,25879.0
2023-12-04 15:00:00,129.52,129.57,129.37,129.39,43537.0,125.5448,125.5933,125.3995,125.4188,43537.0
2023-12-04 15:05:00,129.38,129.38,129.27,129.27,28551.0,125.4091,125.4091,125.3025,125.3025,28551.0
2023-12-04 15:10:00,129.26,129.28,129.19,129.19,35809.0,125.2928,125.3122,125.225,125.225,35809.0
2023-12-04 15:15:00,129.2,129.23,129.01,129.22,33778.0,125.2347,125.2637,125.0505,125.2541,33778.0
2023-12-04 15:20:00,129.24,129.37,129.24,129.35,48535.0,125.2734,125.3995,125.2734,125.3801,48535.0
2023-12-04 15:25:00,129.36,129.43,129.29,129.43,35427.0,125.3898,125.4576,125.3219,125.4576,35427.0
2023-12-04 15:30:00,129.44,129.58,129.33,129.57,39731.0,125.4673,125.603,125.3607,125.5933,39731.0
2023-12-04 15:35:00,129.57,129.6,129.47,129.54,31451.0,125.5933,125.6224,125.4964,125.5642,31451.0
2023-12-04 15:40:00,129.53,129.67,129.51,129.66,37104.0,125.5545,125.6902,125.5352,125.6806,37104.0
2023-12-04 15:45:00,129.66,129.81,129.6,129.75,56369.0,125.6806,125.8259,125.6224,125.7678,56369.0
2023-12-04 15:50:00,129.76,130.05,129.75,129.96,208099.0,125.7775,126.0586,125.7678,125.9713,208099.0
2023-12-04 15:55:00,129.96,130.01,129.87,129.94,335135.0,125.9713,126.0198,125.8841,125.952,335135.0
2023-12-05 09:30:00,129.09,130.04,129.05,129.79,216797.0,125.128,126.0489,125.0893,125.8066,216797.0
2023-12-05 09:35:00,129.79,130.02,129.43,129.44,82553.0,125.8066,126.0295,125.4576,125.4673,82553.0
2023-12-05 09:40:00,129.46,129.59,129.17,129.17,74490.0,125.4867,125.6127,125.2056,125.2056,74490.0
2023-12-05 09:45:00,129.19,129.37,129.06,129.29,49136.0,125.225,125.3995,125.099,125.3219,49136.0
2023-12-05 09:50:00,129.29,129.46,128.95,129.39,51197.0,125.3219,125.4867,124.9923,125.4188,51197.0
2023-12-05 09:55:00,129.43,129.95,129.41,129.94,68849.0,125.4576,125.9617,125.4382,125.952,68849.0
2023-12-05 10:00:00,129.94,130.47,129.88,130.31,159914.0,125.952,126.4657,125.8938,126.3106,159914.0
2023-12-05 10:05:00,130.3,130.41,130.08,130.12,84553.0,126.3009,126.4075,126.0877,126.1264,84553.0
2023-12-05 10:10:00,130.13,130.37,130.03,130.16,51580.0,126.1361,126.3688,126.0392,126.1652,51580.0
2023-12-05 10:15:00,130.16,130.24,130.02,130.21,53901.0,126.1652,126.2428,126.0295,126.2137,53901.0
2023-12-05 10:20:00,130.22,130.4,130.13,130.16,56881.0,126.2234,126.3978,126.1361,126.1652,56881.0
2023-12-05 10:25:00,130.16,130.22,129.68,130.02,50546.0,126.1652,126.2234,125.6999,126.0295,50546.0
2023-12-05 10:30:00,130.03,130.17,129.92,129.93,33961.0,126.0392,126.1749,125.9326,125.9423,33961.0
2023-12-05 10:35:00,129.96,130.18,129.93,130.14,46119.0,125.9713,126.1846,125.9423,126.1458,46119.0
2023-12-05 10:40:00,130.12,130.31,130.08,130.3,35827.0,126.1264,126.3106,126.0877,126.3009,35827.0
2023-12-05 10:45:00,130.3,130.47,130.29,130.44,51028.0,126.3009,126.4657,126.2912,126.4366,51028.0
2023-12-05 10:50:00,130.43,130.47,130.34,130.41,64257.0,126.4269,126.4657,126.3397,126.4075,64257.0
2023-12-05 10:55:00,130.43,130.46,130.26,130.38,72079.0,126.4269,126.456,126.2621,126.3785,72079.0
2023-12-05 11:00:00,130.38,130.42,130.27,130.37,31529.0,126.3785,126.4172,126.2718,126.3688,31529.0
2023-12-05 11:05:00,130.38,130.45,130.34,130.38,42865.0,126.3785,126.4463,126.3397,126.3785,42865.0
2023-12-05 11:10:00,130.36,130.4,130.17,130.17,26258.0,126.3591,126.3978,126.1749,126.1749,26258.0
2023-12-05 11:15:00,130.17,130.17,129.73,129.77,52208.0,126.1749,126.1749,125.7484,125.7872,52208.0
2023-12-05 11:20:00,129.8,129.87,129.68,129.78,25101.0,125.8163,125.8841,125.6999,125.7969,25101.0
2023-12-05 11:25:00,129.77,129.98,129.72,129.92,23184.0,125.7872,125.9907,125.7387,125.9326,23184.0
2023-12-05 11:30:00,129.93,130.13,129.93,130.07,26453.0,125.9423,126.1361,125.9423,126.078,26453.0
2023-12-05 11:35:00,130.1,130.13,129.8,129.98,27640.0,126.107,126.1361,125.8163,125.9907,27640.0
2023-12-05 11:40:00,130.0,130.03,129.9,129.96,18871.0,126.0101,126.0392,125.9132,125.9713,18871.0
2023-12-05 11:45:00,129.95,130.07,129.88,130.05,25313.0,125.9617,126.078,125.8938,126.0586,25313.0
2023-12-05 11:50:00,130.03,130.04,129.51,129.56,41680.0,126.0392,126.0489,125.5352,125.5836,41680.0
2023-12-05 11:55:00,129.57,129.89,129.53,129.89,23419.0,125.5933,125.9035,125.5545,125.9035,23419.0
2023-12-05 12:00:00,129.9,130.07,129.9,130.07,17807.0,125.9132,126.078,125.9132,126.078,17807.0
2023-12-05 12:05:00,130.08,130.28,130.07,130.28,30344.0,126.0877,126.2815,126.078,126.2815,30344.0
2023-12-05 12:10:00,130.28,130.29,130.19,130.24,25532.0,126.2815,126.2912,126.1943,126.2428,25532.0
2023-12-05 12:15:00,130.25,130.33,130.22,130.24,38708.0,126.2524,126.33,126.2234,126.2428,38708.0
2023-12-05 12:20:00,130.22,130.39,130.15,130.15,46078.0,126.2234,126.3881,126.1555,126.1555,46078.0
2023-12-05 12:25:00,130.18,130.37,130.18,130.34,16484.0,126.1846,126.3688,126.1846,126.3397,16484.0
2023-12-05 12:30:00,130.36,130.38,130.14,130.21,21666.0,126.3591,126.3785,126.1458,126.2137,21666.0
2023-12-05 12:35:00,130.24,130.29,130.11,130.14,18775.0,126.2428,126.2912,126.1167,126.1458,18775.0
2023-12-05 12:40:00,130.14,130.17,129.76,129.88,32286.0,126.1458,126.1749,125.7775,125.8938,32286.0
2023-12-05 12:45:00,129.89,130.08,129.76,130.07,19140.0,125.9035,126.0877,125.7775,126.078,19140.0
2023-12-05 12:50:00,130.07,130.11,130.01,130.1,22942.0,126.078,126.1167,126.0198,126.107,22942.0
2023-12-05 12:55:00,130.1,130.32,130.07,130.31,23176.0,126.107,126.3203,126.078,126.3106,23176.0
2023-12-05 13:00:00,130.33,130.35,130.17,130.26,25129.0,126.33,126.3494,126.1749,126.2621,25129.0
2023-12-05 13:05:00,130.25,130.31,130.14,130.27,22291.0,126.2524,126.3106,126.1458,126.2718,22291.0
2023-12-05 13:10:00,130.3,130.34,130.26,130.32,17997.0,126.3009,126.3397,126.2621,126.3203,17997.0
2023-12-05 13:15:00,130.33,130.38,130.2,130.33,23733.0,126.33,126.3785,126.204,126.33,23733.0
2023-12-05 13:20:00,130.35,130.44,130.33,130.43,24792.0,126.3494,126.4366,126.33,126.4269,24792.0
2023-12-05 13:25:00,130.43,130.57,130.35,130.4,62857.0,126.4269,126.5626,126.3494,126.3978,62857.0
2023-12-05 13:30:00,130.4,130.47,130.3,130.4,16949.0,126.3978,126.4657,126.3009,126.3978,16949.0
2023-12-05 13:35:00,130.4,130.42,130.31,130.41,13914.0,126.3978,126.4172,126.3106,126.4075,13914.0
2023-12-05 13:40:00,130.42,130.52,130.32,130.47,31346.0,126.4172,126.5142,126.3203,126.4657,31346.0
2023-12-05 13:45:00,130.47,130.5,130.31,130.41,23701.0,126.4657,126.4948,126.3106,126.4075,23701.0
2023-12-05 13:50:00,130.39,130.47,130.38,130.42,28048.0,126.3881,126.4657,126.3785,126.4172,28048.0
2023-12-05 13:55:00,130.43,130.47,130.39,130.43,28775.0,126.4269,126.4657,126.3881,126.4269,28775.0
2023-12-05 14:00:00,130.43,130.48,130.23,130.28,101353.0,126.4269,126.4754,126.2331,126.2815,101353.0
2023-12-05 14:05:00,130.29,130.43,130.15,130.41,32577.0,126.2912,126.4269,126.1555,126.4075,32577.0
2023-12-05 14:10:00,130.43,130.55,130.41,130.53,32443.0,126.4269,126.5432,126.4075,126.5238,32443.0
2023-12-05 14:15:00,130.52,130.73,130.49,130.73,33949.0,126.5142,126.7177,126.4851,126.7177,33949.0
2023-12-05 14:20:00,130.75,130.75,130.57,130.59,30471.0,126.7371,126.7371,126.5626,126.582,30471.0
2023-12-05 14:25:00,130.59,130.73,130.56,130.69,23279.0,126.582,126.7177,126.5529,126.6789,23279.0
2023-12-05 14:30:00,130.69,130.72,130.54,130.55,21567.0,126.6789,126.708,126.5335,126.5432,21567.0
2023-12-05 14:35:00,130.56,130.59,130.52,130.56,13646.0,126.5529,126.582,126.5142,126.5529,13646.0
2023-12-05 14:40:00,130.58,130.65,130.43,130.44,25596.0,126.5723,126.6402,126.4269,126.4366,25596.0
2023-12-05 14:45:00,130.45,130.5,130.37,130.47,19887.0,126.4463,126.4948,126.3688,126.4657,19887.0
2023-12-05 14:50:00,130.46,130.67,130.42,130.66,29272.0,126.456,126.6596,126.4172,126.6499,29272.0
2023-12-05 14:55:00,130.67,130.74,130.64,130.7,36293.0,126.6596,126.7274,126.6305,126.6886,36293.0
2023-12-05 15:00:00,130.71,130.71,130.59,130.65,37231.0,126.6983,126.6983,126.582,126.6402,37231.0
2023-12-05 15:05:00,130.65,130.7,130.6,130.69,28174.0,126.6402,126.6886,126.5917,126.6789,28174.0
2023-12-05 15:10:00,130.69,130.71,130.61,130.64,44100.0,126.6789,126.6983,126.6014,126.6305,44100.0
2023-12-05 15:15:00,130.63,130.72,130.63,130.65,42149.0,126.6208,126.708,126.6208,126.6402,42149.0
2023-12-05 15:20:00,130.65,130.68,130.57,130.65,40173.0,126.6402,126.6692,126.5626,126.6402,40173.0
2023-12-05 15:25:00,130.66,130.66,130.56,130.56,32399.0,126.6499,126.6499,126.5529,126.5529,32399.0
2023-12-05 15:30:00,130.56,130.6,130.53,130.59,58857.0,126.5529,126.5917,126.5238,126.582,58857.0
2023-12-05 15:35:00,130.59,130.59,130.45,130.49,45611.0,126.582,126.582,126.4463,126.4851,45611.0
2023-12-05 15:40:00,130.5,130.61,130.47,130.52,58017.0,126.4948,126.6014,126.4657,126.5142,58017.0
2023-12-05 15:45:00,130.52,130.64,130.52,130.57,115378.0,126.5142,126.6305,126.5142,126.5626,115378.0
2023-12-05 15:50:00,130.55,130.85,130.54,130.72,182362.0,126.5432,126.834,126.5335,126.708,182362.0
2023-12-05 15:55:00,130.71,130.77,130.55,130.75,413879.0,126.6983,126.7565,126.5432,126.7371,413879.0
2023-12-06 09:30:00,131.98,132.14,131.65,131.85,276133.0,127.9293,128.0844,127.6095,127.8033,276133.0
2023-12-06 09:35:00,131.84,131.84,130.87,130.91,67997.0,127.7936,127.7936,126.8534,126.8922,67997.0
2023-12-06 09:40:00,130.9,131.21,130.61,131.03,66714.0,126.8825,127.183,126.6014,127.0085,66714.0
2023-12-06 09:45:00,131.03,131.12,130.9,131.11,55059.0,127.0085,127.0957,126.8825,127.086,55059.0
2023-12-06 09:50:00,131.13,131.66,131.11,131.56,67725.0,127.1054,127.6192,127.086,127.5222,67725.0
2023-12-06 09:55:00,131.56,131.78,131.53,131.61,64514.0,127.5222,127.7355,127.4932,127.5707,64514.0
2023-12-06 10:00:00,131.63,131.68,131.35,131.47,76075.0,127.5901,127.6386,127.3187,127.435,76075.0
2023-12-06 10:05:00,131.49,131.85,131.46,131.8,82969.0,127.4544,127.8033,127.4253,127.7549,82969.0
2023-12-06 10:10:00,131.81,131.81,131.5,131.77,30850.0,127.7646,127.7646,127.4641,127.7258,30850.0
2023-12-06 10:15:00,131.77,131.95,131.75,131.88,67158.0,127.7258,127.9003,127.7064,127.8324,67158.0
2023-12-06 10:20:00,131.89,131.94,131.5,131.58,53362.0,127.8421,127.8906,127.4641,127.5416,53362.0
2023-12-06 10:25:00,131.57,131.58,131.2,131.24,91113.0,127.5319,127.5416,127.1733,127.2121,91113.0
2023-12-06 10:30:00,131.26,131.68,131.26,131.63,30620.0,127.2314,127.6386,127.2314,127.5901,30620.0
2023-12-06 10:35:00,131.64,131.66,131.49,131.57,23451.0,127.5998,127.6192,127.4544,127.5319,23451.0
2023-12-06 10:40:00,131.58,131.6,131.43,131.44,24263.0,127.5416,127.561,127.3962,127.4059,24263.0
2023-12-06 10:45:00,131.44,131.59,131.37,131.42,28595.0,127.4059,127.5513,127.3381,127.3865,28595.0
2023-12-06 10:50:00,131.42,131.49,131.29,131.32,48622.0,127.3865,127.4544,127.2605,127.2896,48622.0
2023-12-06 10:55:00,131.33,131.43,131.21,131.32,35526.0,127.2993,127.3962,127.183,127.2896,35526.0
2023-12-06 11:00:00,131.31,131.36,131.18,131.28,23112.0,127.2799,127.3284,127.1539,127.2508,23112.0
2023-12-06 11:05:00,131.28,131.37,131.16,131.28,33166.0,127.2508,127.3381,127.1345,127.2508,33166.0
2023-12-06 11:10:00,131.29,131.46,131.26,131.39,28475.0,127.2605,127.4253,127.2314,127.3575,28475.0
2023-12-06 11:15:00,131.39,131.39,131.23,131.23,27808.0,127.3575,127.3575,127.2024,127.2024,27808.0
2023-12-06 11:20:00,131.23,131.33,131.01,131.12,32915.0,127.2024,127.2993,126.9891,127.0957,32915.0
2023-12-06 11:25:00,131.13,131.24,131.03,131.03,36253.0,127.1054,127.2121,127.0085,127.0085,36253.0
2023-12-06 11:30:00,130.99,131.01,130.44,130.52,69652.0,126.9697,126.9891,126.4366,126.5142,69652.0
2023-12-06 11:35:00,130.52,130.56,130.38,130.48,128027.0,126.5142,126.5529,126.3785,126.4754,128027.0
2023-12-06 11:40:00,130.47,130.5,130.3,130.41,72462.0,126.4657,126.4948,126.3009,126.4075,72462.0
2023-12-06 11:45:00,130.47,130.64,130.44,130.44,51672.0,126.4657,126.6305,126.4366,126.4366,51672.0
2023-12-06 11:50:00,130.46,130.55,130.46,130.51,83213.0,126.456,126.5432,126.456,126.5045,83213.0
2023-12-06 11:55:00,130.52,130.62,130.47,130.61,47873.0,126.5142,126.6111,126.4657,126.6014,47873.0
2023-12-06 12:00:00,130.61,130.66,130.52,130.63,62866.0,126.6014,126.6499,126.5142,126.6208,62866.0
2023-12-06 12:05:00,130.65,130.76,130.64,130.76,41267.0,126.6402,126.7468,126.6305,126.7468,41267.0
2023-12-06 12:10:00,130.77,130.98,130.76,130.76,29382.0,126.7565,126.96,126.7468,126.7468,29382.0
2023-12-06 12:15:00,130.75,130.79,130.55,130.58,20406.0,126.7371,126.7759,126.5432,126.5723,20406.0
2023-12-06 12:20:00,130.58,130.77,130.58,130.62,162043.0,126.5723,126.7565,126.5723,126.6111,162043.0
2023-12-06 12:25:00,130.6,130.67,130.49,130.51,15657.0,126.5917,126.6596,126.4851,126.5045,15657.0
2023-12-06 12:30:00,130.52,130.6,130.48,130.55,20341.0,126.5142,126.5917,126.4754,126.5432,20341.0
2023-12-06 12:35:00,130.55,130.61,130.43,130.46,10899.0,126.5432,126.6014,126.4269,126.456,10899.0
2023-12-06 12:40:00,130.46,130.55,130.45,130.49,16423.0,126.456,126.5432,126.4463,126.4851,16423.0
2023-12-06 12:45:00,130.52,130.55,130.38,130.44,32887.0,126.5142,126.5432,126.3785,126.4366,32887.0
2023-12-06 12:50:00,130.45,130.55,130.4,130.54,31661.0,126.4463,126.5432,126.3978,126.5335,31661.0
2023-12-06 12:55:00,130.54,130.54,130.26,130.31,27698.0,126.5335,126.5335,126.2621,126.3106,27698.0
2023-12-06 13:00:00,130.32,130.38,130.14,130.15,85798.0,126.3203,126.3785,126.1458,126.1555,85798.0
2023-12-06 13:05:00,130.15,130.18,129.86,130.13,74280.0,126.1555,126.1846,125.8744,126.1361,74280.0
2023-12-06 13:10:00,130.15,130.43,130.14,130.43,51718.0,126.1555,126.4269,126.1458,126.4269,51718.0
2023-12-06 13:15:00,130.42,130.6,130.3,130.59,54606.0,126.4172,126.5917,126.3009,126.582,54606.0
2023-12-06 13:20:00,130.6,130.62,130.37,130.4,18691.0,126.5917,126.6111,126.3688,126.3978,18691.0
2023-12-06 13:25:00,130.4,130.52,130.28,130.52,30288.0,126.3978,126.5142,126.2815,126.5142,30288.0
2023-12-06 13:30:00,130.51,130.52,130.4,130.4,12828.0,126.5045,126.5142,126.3978,126.3978,12828.0
2023-12-06 13:35:00,130.39,130.45,130.31,130.32,15046.0,126.3881,126.4463,126.3106,126.3203,15046.0
2023-12-06 13:40:00,130.32,130.33,129.91,129.99,68988.0,126.3203,126.33,125.9229,126.0004,68988.0
2023-12-06 13:45:00,130.0,130.21,129.99,130.21,27176.0,126.0101,126.2137,126.0004,126.2137,27176.0
2023-12-06 13:50:00,130.21,130.24,130.12,130.16,25794.0,126.2137,126.2428,126.1264,126.1652,25794.0
2023-12-06 13:55:00,130.17,130.26,130.15,130.23,25135.0,126.1749,126.2621,126.1555,126.2331,25135.0
2023-12-06 14:00:00,130.22,130.24,130.08,130.17,17188.0,126.2234,126.2428,126.0877,126.1749,17188.0
2023-12-06 14:05:00,130.17,130.22,130.05,130.07,16329.0,126.1749,126.2234,126.0586,126.078,16329.0
2023-12-06 14:10:00,130.09,130.09,129.78,129.83,59696.0,126.0974,126.0974,125.7969,125.8453,59696.0
2023-12-06 14:15:00,129.83,130.07,129.8,129.97,30887.0,125.8453,126.078,125.8163,125.981,30887.0
2023-12-06 14:20:00,129.97,129.98,129.85,129.96,29237.0,125.981,125.9907,125.8647,125.9713,29237.0
2023-12-06 14:25:00,129.96,130.05,129.85,129.85,28010.0,125.9713,126.0586,125.8647,125.8647,28010.0
2023-12-06 14:30:00,129.86,130.14,129.86,130.12,20078.0,125.8744,126.1458,125.8744,126.1264,20078.0
2023-12-06 14:35:00,130.12,130.14,130.05,130.09,25639.0,126.1264,126.1458,126.0586,126.0974,25639.0
2023-12-06 14:40:00,130.09,130.12,130.02,130.03,31358.0,126.0974,126.1264,126.0295,126.0392,31358.0
2023-12-06 14:45:00,130.03,130.07,129.97,130.03,22201.0,126.0392,126.078,125.981,126.0392,22201.0
2023-12-06 14:50:00,130.04,130.07,129.95,129.96,17187.0,126.0489,126.078,125.9617,125.9713,17187.0
2023-12-06 14:55:00,129.97,130.03,129.88,129.89,22269.0,125.981,126.0392,125.8938,125.9035,22269.0
2023-12-06 15:00:00,129.88,130.03,129.85,130.01,25960.0,125.8938,126.0392,125.8647,126.0198,25960.0
2023-12-06 15:05:00,130.02,130.04,129.9,129.96,23264.0,126.0295,126.0489,125.9132,125.9713,23264.0
2023-12-06 15:10:00,129.97,129.98,129.79,129.88,36764.0,125.981,125.9907,125.8066,125.8938,36764.0
2023-12-06 15:15:00,129.87,130.01,129.84,129.92,42863.0,125.8841,126.0198,125.855,125.9326,42863.0
2023-12-06 15:20:00,129.91,129.97,129.79,129.8,56291.0,125.9229,125.981,125.8066,125.8163,56291.0
2023-12-06 15:25:00,129.82,129.85,129.66,129.79,38847.0,125.8356,125.8647,125.6806,125.8066,38847.0
2023-12-06 15:30:00,129.77,129.91,129.74,129.89,48542.0,125.7872,125.9229,125.7581,125.9035,48542.0
2023-12-06 15:35:00,129.89,130.0,129.89,129.97,41563.0,125.9035,126.0101,125.9035,125.981,41563.0
2023-12-06 15:40:00,129.96,130.24,129.96,130.14,46430.0,125.9713,126.2428,125.9713,126.1458,46430.0
2023-12-06 15:45:00,130.13,130.17,130.06,130.12,42568.0,126.1361,126.1749,126.0683,126.1264,42568.0
2023-12-06 15:50:00,130.12,130.12,129.84,130.0,104741.0,126.1264,126.1264,125.855,126.0101,104741.0
2023-12-06 15:55:00,130.01,130.02,129.8,129.97,235454.0,126.0198,126.0295,125.8163,125.981,235454.0
2023-12-07 09:30:00,131.33,131.45,130.8,131.4,187225.0,127.2993,127.4156,126.7856,127.3671,187225.0
2023-12-07 09:35:00,131.38,131.4,130.78,130.79,38265.0,127.3478,127.3671,126.7662,126.7759,38265.0
2023-12-07 09:40:00,130.78,130.99,130.65,130.65,26739.0,126.7662,126.9697,126.6402,126.6402,26739.0
2023-12-07 09:45:00,130.63,130.7,130.39,130.53,34903.0,126.6208,126.6886,126.3881,126.5238,34903.0
2023-12-07 09:50:00,130.53,130.99,130.46,130.84,26232.0,126.5238,126.9697,126.456,126.8243,26232.0
2023-12-07 09:55:00,130.83,130.99,130.6,130.91,27541.0,126.8146,126.9697,126.5917,126.8922,27541.0
2023-12-07 10:00:00,130.91,131.18,130.88,131.08,66978.0,126.8922,127.1539,126.8631,127.057,66978.0
2023-12-07 10:05:00,131.07,131.33,130.99,131.14,38428.0,127.0473,127.2993,126.9697,127.1151,38428.0
2023-12-07 10:10:00,131.16,131.55,131.08,131.43,56930.0,127.1345,127.5125,127.057,127.3962,56930.0
2023-12-07 10:15:00,131.45,131.75,131.45,131.66,193044.0,127.4156,127.7064,127.4156,127.6192,193044.0
2023-12-07 10:20:00,131.67,131.86,131.67,131.78,73037.0,127.6289,127.813,127.6289,127.7355,73037.0
2023-12-07 10:25:00,131.8,131.85,131.66,131.79,53402.0,127.7549,127.8033,127.6192,127.7452,53402.0
2023-12-07 10:30:00,131.8,131.9,131.59,131.62,56524.0,127.7549,127.8518,127.5513,127.5804,56524.0
2023-12-07 10:35:00,131.66,131.75,131.55,131.6,47833.0,127.6192,127.7064,127.5125,127.561,47833.0
2023-12-07 10:40:00,131.63,131.7,131.41,131.65,27936.0,127.5901,127.6579,127.3768,127.6095,27936.0
2023-12-07 10:45:00,131.66,132.0,131.6,131.96,53685.0,127.6192,127.9487,127.561,127.91,53685.0
2023-12-07 10:50:00,131.95,132.16,131.92,132.07,143513.0,127.9003,128.1038,127.8712,128.0166,143513.0
2023-12-07 10:55:00,132.07,132.07,131.82,131.88,52429.0,128.0166,128.0166,127.7743,127.8324,52429.0
2023-12-07 11:00:00,131.92,131.95,131.6,131.7,47209.0,127.8712,127.9003,127.561,127.6579,47209.0
2023-12-07 11:05:00,131.7,131.86,131.67,131.86,35609.0,127.6579,127.813,127.6289,127.813,35609.0
2023-12-07 11:10:00,131.86,131.87,131.42,131.43,27033.0,127.813,127.8227,127.3865,127.3962,27033.0
2023-12-07 11:15:00,131.41,131.44,131.16,131.28,26845.0,127.3768,127.4059,127.1345,127.2508,26845.0
2023-12-07 11:20:00,131.31,131.41,131.3,131.37,25709.0,127.2799,127.3768,127.2702,127.3381,25709.0
2023-12-07 11:25:00,131.37,131.66,131.37,131.64,15782.0,127.3381,127.6192,127.3381,127.5998,15782.0
2023-12-07 11:30:00,131.65,131.81,131.59,131.74,26107.0,127.6095,127.7646,127.5513,127.6967,26107.0
2023-12-07 11:35:00,131.75,131.95,131.65,131.95,35309.0,127.7064,127.9003,127.6095,127.9003,35309.0
2023-12-07 11:40:00,131.96,132.04,131.76,131.96,43572.0,127.91,127.9875,127.7161,127.91,43572.0
2023-12-07 11:45:00,131.98,132.1,131.93,132.09,27087.0,127.9293,128.0457,127.8809,128.036,27087.0
2023-12-07 11:50:00,132.09,132.09,131.96,132.0,25820.0,128.036,128.036,127.91,127.9487,25820.0
2023-12-07 11:55:00,132.0,132.05,131.91,132.04,27209.0,127.9487,127.9972,127.8615,127.9875,27209.0
2023-12-07 12:00:00,132.05,132.13,131.97,132.13,42055.0,127.9972,128.0747,127.9197,128.0747,42055.0
2023-12-07 12:05:00,132.13,132.22,132.1,132.21,63837.0,128.0747,128.162,128.0457,128.1523,63837.0
2023-12-07 12:10:00,132.22,132.34,132.03,132.03,57997.0,128.162,128.2783,127.9778,127.9778,57997.0
2023-12-07 12:15:00,132.04,132.39,132.03,132.33,41367.0,127.9875,128.3268,127.9778,128.2686,41367.0
2023-12-07 12:20:00,132.33,132.45,132.28,132.33,35583.0,128.2686,128.3849,128.2201,128.2686,35583.0
2023-12-07 12:25:00,132.34,132.44,132.33,132.36,21996.0,128.2783,128.3752,128.2686,128.2977,21996.0
2023-12-07 12:30:00,132.35,132.37,132.31,132.33,19678.0,128.288,128.3074,128.2492,128.2686,19678.0
2023-12-07 12:35:00,132.33,132.33,132.21,132.31,20635.0,128.2686,128.2686,128.1523,128.2492,20635.0
2023-12-07 12:40:00,132.31,132.33,132.17,132.19,36848.0,128.2492,128.2686,128.1135,128.1329,36848.0
2023-12-07 12:45:00,132.22,132.37,132.22,132.33,17204.0,128.162,128.3074,128.162,128.2686,17204.0
2023-12-07 12:50:00,132.33,132.34,132.24,132.27,16643.0,128.2686,128.2783,128.1814,128.2104,16643.0
2023-12-07 12:55:00,132.25,132.4,132.22,132.3,33823.0,128.1911,128.3365,128.162,128.2395,33823.0
2023-12-07 13:00:00,132.3,132.46,132.28,132.38,23851.0,128.2395,128.3946,128.2201,128.3171,23851.0
2023-12-07 13:05:00,132.37,132.48,132.36,132.47,27967.0,128.3074,128.414,128.2977,128.4043,27967.0
2023-12-07 13:10:00,132.47,132.51,132.42,132.5,74059.0,128.4043,128.4431,128.3558,128.4334,74059.0
2023-12-07 13:15:00,132.5,132.5,132.15,132.3,21153.0,128.4334,128.4334,128.0941,128.2395,21153.0
2023-12-07 13:20:00,132.3,132.4,132.22,132.37,27439.0,128.2395,128.3365,128.162,128.3074,27439.0
2023-12-07 13:25:00,132.38,132.43,132.22,132.29,22401.0,128.3171,128.3655,128.162,128.2298,22401.0
2023-12-07 13:30:00,132.3,132.41,132.28,132.41,27133.0,128.2395,128.3461,128.2201,128.3461,27133.0
2023-12-07 13:35:00,132.41,132.68,132.36,132.56,76444.0,128.3461,128.6079,128.2977,128.4915,76444.0
2023-12-07 13:40:00,132.56,132.77,132.54,132.74,45126.0,128.4915,128.6951,128.4722,128.666,45126.0
2023-12-07 13:45:00,132.71,132.74,132.64,132.7,29529.0,128.6369,128.666,128.5691,128.6272,29529.0
2023-12-07 13:50:00,132.71,132.79,132.67,132.75,34151.0,128.6369,128.7145,128.5982,128.6757,34151.0
2023-12-07 13:55:00,132.74,132.74,132.6,132.66,32126.0,128.666,128.666,128.5303,128.5885,32126.0
2023-12-07 14:00:00,132.65,132.76,132.64,132.76,32612.0,128.5788,128.6854,128.5691,128.6854,32612.0
2023-12-07 14:05:00,132.76,132.85,132.63,132.82,47291.0,128.6854,128.7726,128.5594,128.7436,47291.0
2023-12-07 14:10:00,132.83,132.98,132.8,132.94,63139.0,128.7533,128.8987,128.7242,128.8599,63139.0
2023-12-07 14:15:00,132.94,133.18,132.94,133.18,128777.0,128.8599,129.0925,128.8599,129.0925,128777.0
2023-12-07 14:20:00,133.18,133.32,133.1,133.27,103249.0,129.0925,129.2282,129.015,129.1798,103249.0
2023-12-07 14:25:00,133.28,133.31,133.12,133.2,29436.0,129.1894,129.2185,129.0344,129.1119,29436.0
2023-12-07 14:30:00,133.19,133.2,132.96,132.97,24096.0,129.1022,129.1119,128.8793,128.889,24096.0
2023-12-07 14:35:00,132.97,133.04,132.91,132.95,16126.0,128.889,128.9568,128.8308,128.8696,16126.0
2023-12-07 14:40:00,132.95,133.03,132.87,132.91,21235.0,128.8696,128.9471,128.792,128.8308,21235.0
2023-12-07 14:45:00,132.91,133.07,132.85,133.05,21877.0,128.8308,128.9859,128.7726,128.9665,21877.0
2023-12-07 14:50:00,133.04,133.04,132.94,133.0,23504.0,128.9568,128.9568,128.8599,128.918,23504.0
2023-12-07 14:55:00,133.01,133.02,132.85,132.85,23590.0,128.9277,128.9374,128.7726,128.7726,23590.0
2023-12-07 15:00:00,132.85,133.01,132.81,132.99,30410.0,128.7726,128.9277,128.7339,128.9083,30410.0
2023-12-07 15:05:00,133.01,133.11,132.95,133.05,30749.0,128.9277,129.0247,128.8696,128.9665,30749.0
2023-12-07 15:10:00,133.07,133.22,133.07,133.2,44248.0,128.9859,129.1313,128.9859,129.1119,44248.0
2023-12-07 15:15:00,133.21,133.23,133.15,133.17,29630.0,129.1216,129.141,129.0634,129.0828,29630.0
2023-12-07 15:20:00,133.16,133.19,133.1,133.12,54460.0,129.0731,129.1022,129.015,129.0344,54460.0
2023-12-07 15:25:00,133.12,133.14,132.93,132.94,43614.0,129.0344,129.0537,128.8502,128.8599,43614.0
2023-12-07 15:30:00,132.93,132.96,132.84,132.89,46420.0,128.8502,128.8793,128.763,128.8114,46420.0
2023-12-07 15:35:00,132.88,133.0,132.86,132.98,60272.0,128.8017,128.918,128.7823,128.8987,60272.0
2023-12-07 15:40:00,132.97,133.0,132.93,132.97,65463.0,128.889,128.918,128.8502,128.889,65463.0
2023-12-07 15:45:00,132.96,132.99,132.89,132.94,50933.0,128.8793,128.9083,128.8114,128.8599,50933.0
2023-12-07 15:50:00,132.93,133.33,132.93,133.14,163033.0,128.8502,129.2379,128.8502,129.0537,163033.0
2023-12-07 15:55:00,133.14,133.17,132.88,132.89,303830.0,129.0537,129.0828,128.8017,128.8114,303830.0
2023-12-08 09:30:00,131.22,132.47,131.18,132.43,214254.0,127.1927,128.4043,127.1539,128.3655,214254.0
2023-12-08 09:35:00,132.43,133.06,132.29,132.87,97894.0,128.3655,128.9762,128.2298,128.792,97894.0
2023-12-08 09:40:00,132.81,133.47,132.78,133.43,110487.0,128.7339,129.3736,128.7048,129.3348,110487.0
2023-12-08 09:45:00,133.46,133.57,133.09,133.1,64568.0,129.3639,129.4705,129.0053,129.015,64568.0
2023-12-08 09:50:00,133.13,133.37,132.87,132.96,84966.0,129.0441,129.2767,128.792,128.8793,84966.0
2023-12-08 09:55:00,133.01,133.15,132.83,133.0,94787.0,128.9277,129.0634,128.7533,128.918,94787.0
2023-12-08 10:00:00,133.01,133.49,133.01,133.35,72529.0,128.9277,129.393,128.9277,129.2573,72529.0
2023-12-08 10:05:00,133.35,133.66,133.28,133.66,75135.0,129.2573,129.5578,129.1894,129.5578,75135.0
2023-12-08 10:10:00,133.67,133.68,133.4,133.61,38266.0,129.5675,129.5772,129.3058,129.5093,38266.0
2023-12-08 10:15:00,133.6,133.91,133.53,133.77,83630.0,129.4996,129.8001,129.4318,129.6644,83630.0
2023-12-08 10:20:00,133.75,133.94,133.75,133.91,74259.0,129.645,129.8292,129.645,129.8001,74259.0
2023-12-08 10:25:00,133.9,133.96,133.72,133.88,68225.0,129.7904,129.8486,129.6159,129.771,68225.0
2023-12-08 10:30:00,133.88,133.9,133.54,133.58,55905.0,129.771,129.7904,129.4415,129.4802,55905.0
2023-12-08 10:35:00,133.59,133.63,133.33,133.47,35274.0,129.4899,129.5287,129.2379,129.3736,35274.0
2023-12-08 10:40:00,133.47,133.66,133.43,133.61,60930.0,129.3736,129.5578,129.3348,129.5093,60930.0
2023-12-08 10:45:00,133.6,133.64,133.47,133.53,30411.0,129.4996,129.5384,129.3736,129.4318,30411.0
2023-12-08 10:50:00,133.53,133.97,133.51,133.88,128694.0,129.4318,129.8583,129.4124,129.771,128694.0
2023-12-08 10:55:00,133.86,133.9,133.67,133.82,90102.0,129.7516,129.7904,129.5675,129.7129,90102.0
2023-12-08 11:00:00,133.82,133.91,133.57,133.71,32278.0,129.7129,129.8001,129.4705,129.6063,32278.0
2023-12-08 11:05:00,133.72,133.76,133.59,133.69,34277.0,129.6159,129.6547,129.4899,129.5869,34277.0
2023-12-08 11:10:00,133.68,133.79,133.53,133.6,21331.0,129.5772,129.6838,129.4318,129.4996,21331.0
2023-12-08 11:15:00,133.6,133.6,133.25,133.31,42425.0,129.4996,129.4996,129.1604,129.2185,42425.0
2023-12-08 11:20:00,133.3,133.5,133.26,133.5,83169.0,129.2088,129.4027,129.1701,129.4027,83169.0
2023-12-08 11:25:00,133.48,133.69,133.44,133.64,89215.0,129.3833,129.5869,129.3445,129.5384,89215.0
2023-12-08 11:30:00,133.65,133.68,133.45,133.48,32837.0,129.5481,129.5772,129.3542,129.3833,32837.0
2023-12-08 11:35:00,133.52,133.62,133.12,133.17,29396.0,129.4221,129.519,129.0344,129.0828,29396.0
2023-12-08 11:40:00,133.16,133.28,133.02,133.26,61636.0,129.0731,129.1894,128.9374,129.1701,61636.0
2023-12-08 11:45:00,133.25,133.4,133.18,133.3,45449.0,129.1604,129.3058,129.0925,129.2088,45449.0
2023-12-08 11:50:00,133.35,133.37,133.28,133.35,26376.0,129.2573,129.2767,129.1894,129.2573,26376.0
2023-12-08 11:55:00,133.38,133.43,133.31,133.36,21283.0,129.2864,129.3348,129.2185,129.267,21283.0
2023-12-08 12:00:00,133.38,133.52,133.34,133.38,32755.0,129.2864,129.4221,129.2476,129.2864,32755.0
2023-12-08 12:05:00,133.36,133.43,133.28,133.28,23922.0,129.267,129.3348,129.1894,129.1894,23922.0
2023-12-08 12:10:00,133.31,133.31,132.97,132.98,68333.0,129.2185,129.2185,128.889,128.8987,68333.0
2023-12-08 12:15:00,132.96,133.13,132.8,133.11,24800.0,128.8793,129.0441,128.7242,129.0247,24800.0
2023-12-08 12:20:00,133.15,133.36,133.11,133.28,17766.0,129.0634,129.267,129.0247,129.1894,17766.0
2023-12-08 12:25:00,133.29,133.4,133.26,133.32,18803.0,129.1991,129.3058,129.1701,129.2282,18803.0
2023-12-08 12:30:00,133.32,133.38,133.2,133.24,17967.0,129.2282,129.2864,129.1119,129.1507,17967.0
2023-12-08 12:35:00,133.24,133.32,133.2,133.27,13878.0,129.1507,129.2282,129.1119,129.1798,13878.0
2023-12-08 12:40:00,133.28,133.35,133.2,133.2,69093.0,129.1894,129.2573,129.1119,129.1119,69093.0
2023-12-08 12:45:00,133.21,133.27,133.16,133.23,26623.0,129.1216,129.1798,129.0731,129.141,26623.0
2023-12-08 12:50:00,133.21,133.35,133.2,133.28,26172.0,129.1216,129.2573,129.1119,129.1894,26172.0
2023-12-08 12:55:00,133.29,133.32,133.18,133.26,16089.0,129.1991,129.2282,129.0925,129.1701,16089.0
2023-12-08 13:00:00,133.28,133.33,133.23,133.28,14578.0,129.1894,129.2379,129.141,129.1894,14578.0
2023-12-08 13:05:00,133.27,133.33,133.22,133.25,16646.0,129.1798,129.2379,129.1313,129.1604,16646.0
2023-12-08 13:10:00,133.25,133.38,133.24,133.31,36426.0,129.1604,129.2864,129.1507,129.2185,36426.0
2023-12-08 13:15:00,133.29,133.32,133.17,133.17,12073.0,129.1991,129.2282,129.0828,129.0828,12073.0
2023-12-08 13:20:00,133.15,133.21,133.1,133.17,9955.0,129.0634,129.1216,129.015,129.0828,9955.0
2023-12-08 13:25:00,133.18,133.37,133.18,133.28,12952.0,129.0925,129.2767,129.0925,129.1894,12952.0
2023-12-08 13:30:00,133.28,133.28,133.09,133.17,13982.0,129.1894,129.1894,129.0053,129.0828,13982.0
2023-12-08 13:35:00,133.17,133.21,133.11,133.14,22137.0,129.0828,129.1216,129.0247,129.0537,22137.0
2023-12-08 13:40:00,133.15,133.16,132.99,133.06,29275.0,129.0634,129.0731,128.9083,128.9762,29275.0
2023-12-08 13:45:00,133.07,133.13,133.01,133.07,90676.0,128.9859,129.0441,128.9277,128.9859,90676.0
2023-12-08 13:50:00,133.07,133.16,133.03,133.06,43539.0,128.9859,129.0731,128.9471,128.9762,43539.0
2023-12-08 13:55:00,133.05,133.14,133.0,133.04,45852.0,128.9665,129.0537,128.918,128.9568,45852.0
2023-12-08 14:00:00,133.05,133.06,132.92,132.99,40927.0,128.9665,128.9762,128.8405,128.9083,40927.0
2023-12-08 14:05:00,133.03,133.08,132.96,133.04,23639.0,128.9471,128.9956,128.8793,128.9568,23639.0
2023-12-08 14:10:00,133.04,133.07,132.94,133.01,36336.0,128.9568,128.9859,128.8599,128.9277,36336.0
2023-12-08 14:15:00,133.02,133.08,132.97,133.03,21001.0,128.9374,128.9956,128.889,128.9471,21001.0
2023-12-08 14:20:00,133.02,133.1,132.93,133.06,36804.0,128.9374,129.015,128.8502,128.9762,36804.0
2023-12-08 14:25:00,133.06,133.07,132.95,133.06,22441.0,128.9762,128.9859,128.8696,128.9762,22441.0
2023-12-08 14:30:00,133.06,133.13,132.96,132.97,85208.0,128.9762,129.0441,128.8793,128.889,85208.0
2023-12-08 14:35:00,132.94,132.97,132.89,132.94,18108.0,128.8599,128.889,128.8114,128.8599,18108.0
2023-12-08 14:40:00,132.94,133.11,132.93,133.08,19917.0,128.8599,129.0247,128.8502,128.9956,19917.0
2023-12-08 14:45:00,133.09,133.17,132.97,133.11,47379.0,129.0053,129.0828,128.889,129.0247,47379.0
2023-12-08 14:50:00,133.11,133.14,133.03,133.09,26622.0,129.0247,129.0537,128.9471,129.0053,26622.0
2023-12-08 14:55:00,133.08,133.11,133.04,133.11,21179.0,128.9956,129.0247,128.9568,129.0247,21179.0
2023-12-08 15:00:00,133.11,133.11,132.89,132.91,27638.0,129.0247,129.0247,128.8114,128.8308,27638.0
2023-12-08 15:05:00,132.9,132.96,132.73,132.82,39755.0,128.8211,128.8793,128.6563,128.7436,39755.0
2023-12-08 15:10:00,132.82,132.92,132.75,132.92,23014.0,128.7436,128.8405,128.6757,128.8405,23014.0
2023-12-08 15:15:00,132.91,133.03,132.89,132.96,29906.0,128.8308,128.9471,128.8114,128.8793,29906.0
2023-12-08 15:20:00,132.96,132.99,132.88,132.96,29309.0,128.8793,128.9083,128.8017,128.8793,29309.0
2023-12-08 15:25:00,132.96,133.08,132.93,133.04,25601.0,128.8793,128.9956,128.8502,128.9568,25601.0
2023-12-08 15:30:00,133.04,133.05,132.95,133.0,33404.0,128.9568,128.9665,128.8696,128.918,33404.0
2023-12-08 15:35:00,133.0,133.22,132.97,133.19,41326.0,128.918,129.1313,128.889,129.1022,41326.0
2023-12-08 15:40:00,133.2,133.21,133.08,133.13,40048.0,129.1119,129.1216,128.9956,129.0441,40048.0
2023-12-08 15:45:00,133.12,133.12,132.97,132.99,50028.0,129.0344,129.0344,128.889,128.9083,50028.0
2023-12-08 15:50:00,132.97,133.07,132.9,132.97,105371.0,128.889,128.9859,128.8211,128.889,105371.0
2023-12-08 15:55:00,132.99,133.06,132.87,132.95,378697.0,128.9083,128.9762,128.792,128.8696,378697.0
2023-12-11 09:30:00,134.56,134.93,134.07,134.85,371081.0,130.4302,130.7888,129.9552,130.7113,371081.0
2023-12-11 09:35:00,134.84,135.06,134.64,134.85,210132.0,130.7016,130.9148,130.5077,130.7113,210132.0
2023-12-11 09:40:00,134.9,135.04,134.43,134.95,168333.0,130.7597,130.8954,130.3042,130.8082,168333.0
2023-12-11 09:45:00,134.95,135.17,134.72,134.75,127938.0,130.8082,131.0214,130.5853,130.6143,127938.0
2023-12-11 09:50:00,134.75,134.76,134.39,134.64,75603.0,130.6143,130.624,130.2654,130.5077,75603.0
2023-12-11 09:55:00,134.68,135.21,134.51,135.02,103214.0,130.5465,131.0602,130.3817,130.876,103214.0
2023-12-11 10:00:00,135.04,135.2,134.94,135.03,132991.0,130.8954,131.0505,130.7985,130.8857,132991.0
2023-12-11 10:05:00,135.01,135.2,134.9,135.07,128541.0,130.8664,131.0505,130.7597,130.9245,128541.0
2023-12-11 10:10:00,135.09,135.38,135.03,135.34,100201.0,130.9439,131.225,130.8857,131.1862,100201.0
2023-12-11 10:15:00,135.32,135.37,135.09,135.22,75327.0,131.1668,131.2153,130.9439,131.0699,75327.0
2023-12-11 10:20:00,135.22,135.3,135.02,135.02,75702.0,131.0699,131.1475,130.876,130.876,75702.0
2023-12-11 10:25:00,135.01,135.14,134.82,134.82,83427.0,130.8664,130.9924,130.6822,130.6822,83427.0
2023-12-11 10:30:00,134.83,135.37,134.76,135.36,55286.0,130.6919,131.2153,130.624,131.2056,55286.0
2023-12-11 10:35:00,135.34,135.58,135.34,135.55,71543.0,131.1862,131.4189,131.1862,131.3898,71543.0
2023-12-11 10:40:00,135.57,135.58,135.37,135.4,43958.0,131.4092,131.4189,131.2153,131.2444,43958.0
2023-12-11 10:45:00,135.39,135.7,135.39,135.52,82361.0,131.2347,131.5352,131.2347,131.3607,82361.0
2023-12-11 10:50:00,135.53,135.74,135.49,135.63,47289.0,131.3704,131.5739,131.3316,131.4673,47289.0
2023-12-11 10:55:00,135.64,135.71,135.41,135.41,44029.0,131.477,131.5449,131.2541,131.2541,44029.0
2023-12-11 11:00:00,135.42,135.49,135.32,135.37,42188.0,131.2638,131.3316,131.1668,131.2153,42188.0
2023-12-11 11:05:00,135.39,135.44,135.22,135.3,34291.0,131.2347,131.2832,131.0699,131.1475,34291.0
2023-12-11 11:10:00,135.3,135.43,135.2,135.26,31808.0,131.1475,131.2735,131.0505,131.1087,31808.0
2023-12-11 11:15:00,135.26,135.29,135.14,135.27,25794.0,131.1087,131.1378,130.9924,131.1184,25794.0
2023-12-11 11:20:00,135.25,135.4,135.18,135.32,31966.0,131.099,131.2444,131.0311,131.1668,31966.0
2023-12-11 11:25:00,135.35,135.45,135.32,135.4,35793.0,131.1959,131.2928,131.1668,131.2444,35793.0
2023-12-11 11:30:00,135.41,135.51,135.08,135.09,44085.0,131.2541,131.351,130.9342,130.9439,44085.0
2023-12-11 11:35:00,135.08,135.31,134.96,135.25,47892.0,130.9342,131.1571,130.8179,131.099,47892.0
2023-12-11 11:40:00,135.25,135.32,135.16,135.28,35778.0,131.099,131.1668,131.0117,131.1281,35778.0
2023-12-11 11:45:00,135.3,135.32,135.17,135.22,25393.0,131.1475,131.1668,131.0214,131.0699,25393.0
2023-12-11 11:50:00,135.22,135.41,135.2,135.36,38674.0,131.0699,131.2541,131.0505,131.2056,38674.0
2023-12-11 11:55:00,135.38,135.47,135.35,135.47,31562.0,131.225,131.3122,131.1959,131.3122,31562.0
2023-12-11 12:00:00,135.47,135.49,135.33,135.44,35979.0,131.3122,131.3316,131.1765,131.2832,35979.0
2023-12-11 12:05:00,135.43,135.58,135.43,135.54,51277.0,131.2735,131.4189,131.2735,131.3801,51277.0
2023-12-11 12:10:00,135.55,135.58,135.45,135.47,35727.0,131.3898,131.4189,131.2928,131.3122,35727.0
2023-12-11 12:15:00,135.47,135.55,135.4,135.55,42218.0,131.3122,131.3898,131.2444,131.3898,42218.0
2023-12-11 12:20:00,135.54,135.73,135.51,135.72,49197.0,131.3801,131.5643,131.351,131.5546,49197.0
2023-12-11 12:25:00,135.73,135.8,135.66,135.77,72327.0,131.5643,131.6321,131.4964,131.603,72327.0
2023-12-11 12:30:00,135.78,135.81,135.67,135.7,50060.0,131.6127,131.6418,131.5061,131.5352,50060.0
2023-12-11 12:35:00,135.71,136.07,135.67,136.06,113088.0,131.5449,131.8938,131.5061,131.8841,113088.0
2023-12-11 12:40:00,136.06,136.13,135.96,135.99,50213.0,131.8841,131.952,131.7872,131.8163,50213.0
2023-12-11 12:45:00,135.99,136.06,135.89,135.96,20807.0,131.8163,131.8841,131.7193,131.7872,20807.0
2023-12-11 12:50:00,135.97,136.01,135.9,136.0,27738.0,131.7969,131.8357,131.729,131.826,27738.0
2023-12-11 12:55:00,136.0,136.0,135.89,135.98,25703.0,131.826,131.826,131.7193,131.8066,25703.0
2023-12-11 13:00:00,135.97,136.07,135.72,136.05,37194.0,131.7969,131.8938,131.5546,131.8744,37194.0
2023-12-11 13:05:00,136.03,136.07,135.88,135.88,48752.0,131.855,131.8938,131.7097,131.7097,48752.0
2023-12-11 13:10:00,135.88,135.91,135.82,135.85,27218.0,131.7097,131.7387,131.6515,131.6806,27218.0
2023-12-11 13:15:00,135.86,135.98,135.84,135.96,66199.0,131.6903,131.8066,131.6709,131.7872,66199.0
2023-12-11 13:20:00,135.96,136.08,135.94,135.98,42044.0,131.7872,131.9035,131.7678,131.8066,42044.0
2023-12-11 13:25:00,135.97,136.06,135.96,136.04,21035.0,131.7969,131.8841,131.7872,131.8647,21035.0
2023-12-11 13:30:00,136.07,136.12,135.99,136.0,95973.0,131.8938,131.9423,131.8163,131.826,95973.0
2023-12-11 13:35:00,136.01,136.02,135.95,136.0,47623.0,131.8357,131.8454,131.7775,131.826,47623.0
2023-12-11 13:40:00,136.0,136.09,135.98,136.03,61093.0,131.826,131.9132,131.8066,131.855,61093.0
2023-12-11 13:45:00,136.03,136.22,135.99,136.17,59371.0,131.855,132.0392,131.8163,131.9908,59371.0
2023-12-11 13:50:00,136.18,136.32,136.15,136.32,53721.0,132.0004,132.1361,131.9714,132.1361,53721.0
2023-12-11 13:55:00,136.3,136.42,136.25,136.41,38742.0,132.1168,132.2331,132.0683,132.2234,38742.0
2023-12-11 14:00:00,136.42,136.52,136.41,136.52,46926.0,132.2331,132.33,132.2234,132.33,46926.0
2023-12-11 14:05:00,136.52,136.57,136.42,136.54,30096.0,132.33,132.3785,132.2331,132.3494,30096.0
2023-12-11 14:10:00,136.54,136.6,136.48,136.54,53605.0,132.3494,132.4076,132.2912,132.3494,53605.0
2023-12-11 14:15:00,136.55,136.55,136.17,136.24,30409.0,132.3591,132.3591,131.9908,132.0586,30409.0
2023-12-11 14:20:00,136.23,136.36,136.22,136.3,31921.0,132.0489,132.1749,132.0392,132.1168,31921.0
2023-12-11 14:25:00,136.3,136.33,136.13,136.16,42767.0,132.1168,132.1458,131.952,131.9811,42767.0
2023-12-11 14:30:00,136.15,136.17,135.95,136.0,38178.0,131.9714,131.9908,131.7775,131.826,38178.0
2023-12-11 14:35:00,135.99,136.06,135.9,136.05,43632.0,131.8163,131.8841,131.729,131.8744,43632.0
2023-12-11 14:40:00,136.05,136.16,135.94,135.94,30040.0,131.8744,131.9811,131.7678,131.7678,30040.0
2023-12-11 14:45:00,135.94,136.14,135.94,136.1,27603.0,131.7678,131.9617,131.7678,131.9229,27603.0
2023-12-11 14:50:00,136.1,136.11,136.0,136.11,27854.0,131.9229,131.9326,131.826,131.9326,27854.0
2023-12-11 14:55:00,136.11,136.11,135.83,135.99,33190.0,131.9326,131.9326,131.6612,131.8163,33190.0
2023-12-11 15:00:00,136.0,136.08,135.83,136.07,36588.0,131.826,131.9035,131.6612,131.8938,36588.0
2023-12-11 15:05:00,136.07,136.26,136.06,136.25,58462.0,131.8938,132.078,131.8841,132.0683,58462.0
2023-12-11 15:10:00,136.24,136.25,136.03,136.17,47481.0,132.0586,132.0683,131.855,131.9908,47481.0
2023-12-11 15:15:00,136.2,136.35,136.2,136.3,49167.0,132.0198,132.1652,132.0198,132.1168,49167.0
2023-12-11 15:20:00,136.3,136.3,136.11,136.21,60880.0,132.1168,132.1168,131.9326,132.0295,60880.0
2023-12-11 15:25:00,136.22,136.22,135.84,135.97,69886.0,132.0392,132.0392,131.6709,131.7969,69886.0
2023-12-11 15:30:00,135.97,136.08,135.91,136.0,64320.0,131.7969,131.9035,131.7387,131.826,64320.0
2023-12-11 15:35:00,136.02,136.18,136.01,136.08,67586.0,131.8454,132.0004,131.8357,131.9035,67586.0
2023-12-11 15:40:00,136.1,136.25,136.05,136.06,109591.0,131.9229,132.0683,131.8744,131.8841,109591.0
2023-12-11 15:45:00,136.06,136.21,136.04,136.16,117674.0,131.8841,132.0295,131.8647,131.9811,117674.0
2023-12-11 15:50:00,136.15,136.33,136.08,136.17,198802.0,131.9714,132.1458,131.9035,131.9908,198802.0
2023-12-11 15:55:00,136.16,136.19,136.04,136.12,385782.0,131.9811,132.0101,131.8647,131.9423,385782.0
2023-12-12 09:30:00,135.79,136.16,135.5,136.16,162895.0,131.6224,131.9811,131.3413,131.9811,162895.0
2023-12-12 09:35:00,136.16,136.56,136.07,136.18,67960.0,131.9811,132.3688,131.8938,132.0004,67960.0
2023-12-12 09:40:00,136.24,136.53,136.24,136.46,34793.0,132.0586,132.3397,132.0586,132.2718,34793.0
2023-12-12 09:45:00,136.45,136.77,136.33,136.67,50803.0,132.2622,132.5723,132.1458,132.4754,50803.0
2023-12-12 09:50:00,136.68,137.23,136.68,136.89,106698.0,132.4851,133.0182,132.4851,132.6887,106698.0
2023-12-12 09:55:00,136.9,137.14,136.9,136.94,33023.0,132.6983,132.931,132.6983,132.7371,33023.0
2023-12-12 10:00:00,136.95,136.95,136.72,136.84,52513.0,132.7468,132.7468,132.5239,132.6402,52513.0
2023-12-12 10:05:00,136.82,136.82,136.53,136.6,139542.0,132.6208,132.6208,132.3397,132.4076,139542.0
2023-12-12 10:10:00,136.59,136.82,136.44,136.74,108808.0,132.3979,132.6208,132.2525,132.5433,108808.0
2023-12-12 10:15:00,136.74,136.79,136.53,136.55,163363.0,132.5433,132.5917,132.3397,132.3591,163363.0
2023-12-12 10:20:00,136.55,136.7,136.48,136.62,29537.0,132.3591,132.5045,132.2912,132.4269,29537.0
2023-12-12 10:25:00,136.65,136.66,136.45,136.47,32913.0,132.456,132.4657,132.2622,132.2815,32913.0
2023-12-12 10:30:00,136.47,136.68,136.45,136.56,39914.0,132.2815,132.4851,132.2622,132.3688,39914.0
2023-12-12 10:35:00,136.55,136.55,136.38,136.44,48978.0,132.3591,132.3591,132.1943,132.2525,48978.0
2023-12-12 10:40:00,136.43,136.45,136.33,136.39,66496.0,132.2428,132.2622,132.1458,132.204,66496.0
2023-12-12 10:45:00,136.38,136.54,136.34,136.38,93206.0,132.1943,132.3494,132.1555,132.1943,93206.0
2023-12-12 10:50:00,136.39,136.39,136.22,136.32,47614.0,132.204,132.204,132.0392,132.1361,47614.0
2023-12-12 10:55:00,136.33,136.64,136.3,136.6,42823.0,132.1458,132.4463,132.1168,132.4076,42823.0
2023-12-12 11:00:00,136.61,136.65,136.42,136.49,39756.0,132.4172,132.456,132.2331,132.3009,39756.0
2023-12-12 11:05:00,136.48,136.57,136.36,136.4,67756.0,132.2912,132.3785,132.1749,132.2137,67756.0
2023-12-12 11:10:00,136.4,136.42,136.23,136.23,24434.0,132.2137,132.2331,132.0489,132.0489,24434.0
2023-12-12 11:15:00,136.24,136.39,136.18,136.36,24632.0,132.0586,132.204,132.0004,132.1749,24632.0
2023-12-12 11:20:00,136.37,136.43,136.35,136.39,39455.0,132.1846,132.2428,132.1652,132.204,39455.0
2023-12-12 11:25:00,136.4,136.4,136.17,136.19,40575.0,132.2137,132.2137,131.9908,132.0101,40575.0
2023-12-12 11:30:00,136.19,136.34,136.18,136.19,31875.0,132.0101,132.1555,132.0004,132.0101,31875.0
2023-12-12 11:35:00,136.19,136.25,136.12,136.17,57765.0,132.0101,132.0683,131.9423,131.9908,57765.0
2023-12-12 11:40:00,136.17,136.22,136.1,136.22,33882.0,131.9908,132.0392,131.9229,132.0392,33882.0
2023-12-12 11:45:00,136.22,136.27,136.18,136.24,35015.0,132.0392,132.0877,132.0004,132.0586,35015.0
2023-12-12 11:50:00,136.25,136.29,136.03,136.07,47796.0,132.0683,132.1071,131.855,131.8938,47796.0
2023-12-12 11:55:00,136.09,136.13,135.91,135.97,170043.0,131.9132,131.952,131.7387,131.7969,170043.0
2023-12-12 12:00:00,135.97,136.16,135.97,136.12,39027.0,131.7969,131.9811,131.7969,131.9423,39027.0
2023-12-12 12:05:00,136.11,136.13,135.86,135.97,36825.0,131.9326,131.952,131.6903,131.7969,36825.0
2023-12-12 12:10:00,135.96,136.08,135.88,136.05,31288.0,131.7872,131.9035,131.7097,131.8744,31288.0
2023-12-12 12:15:00,136.07,136.14,136.03,136.11,28552.0,131.8938,131.9617,131.855,131.9326,28552.0
2023-12-12 12:20:00,136.12,136.21,136.11,136.17,31188.0,131.9423,132.0295,131.9326,131.9908,31188.0
2023-12-12 12:25:00,136.17,136.21,136.03,136.17,20088.0,131.9908,132.0295,131.855,131.9908,20088.0
2023-12-12 12:30:00,136.17,136.37,136.14,136.3,25575.0,131.9908,132.1846,131.9617,132.1168,25575.0
2023-12-12 12:35:00,136.3,136.31,136.16,136.17,21781.0,132.1168,132.1265,131.9811,131.9908,21781.0
2023-12-12 12:40:00,136.18,136.27,136.16,136.23,18025.0,132.0004,132.0877,131.9811,132.0489,18025.0
2023-12-12 12:45:00,136.24,136.27,136.17,136.17,14477.0,132.0586,132.0877,131.9908,131.9908,14477.0
2023-12-12 12:50:00,136.18,136.25,136.14,136.18,19630.0,132.0004,132.0683,131.9617,132.0004,19630.0
2023-12-12 12:55:00,136.17,136.32,136.17,136.29,20957.0,131.9908,132.1361,131.9908,132.1071,20957.0
2023-12-12 13:00:00,136.3,136.46,136.21,136.46,44848.0,132.1168,132.2718,132.0295,132.2718,44848.0
2023-12-12 13:05:00,136.44,136.45,136.25,136.32,22227.0,132.2525,132.2622,132.0683,132.1361,22227.0
2023-12-12 13:10:00,136.32,136.39,136.29,136.39,19603.0,132.1361,132.204,132.1071,132.204,19603.0
2023-12-12 13:15:00,136.39,136.53,136.38,136.41,26336.0,132.204,132.3397,132.1943,132.2234,26336.0
2023-12-12 13:20:00,136.41,136.41,136.24,136.29,26064.0,132.2234,132.2234,132.0586,132.1071,26064.0
2023-12-12 13:25:00,136.29,136.36,136.27,136.33,20108.0,132.1071,132.1749,132.0877,132.1458,20108.0
2023-12-12 13:30:00,136.33,136.36,136.25,136.33,21862.0,132.1458,132.1749,132.0683,132.1458,21862.0
2023-12-12 13:35:00,136.34,136.41,136.33,136.41,15336.0,132.1555,132.2234,132.1458,132.2234,15336.0
2023-12-12 13:40:00,136.41,136.49,136.41,136.44,20958.0,132.2234,132.3009,132.2234,132.2525,20958.0
2023-12-12 13:45:00,136.45,136.57,136.44,136.54,23265.0,132.2622,132.3785,132.2525,132.3494,23265.0
2023-12-12 13:50:00,136.55,136.56,136.51,136.53,24326.0,132.3591,132.3688,132.3203,132.3397,24326.0
2023-12-12 13:55:00,136.53,136.55,136.46,136.51,27022.0,132.3397,132.3591,132.2718,132.3203,27022.0
2023-12-12 14:00:00,136.51,136.51,136.44,136.45,18667.0,132.3203,132.3203,132.2525,132.2622,18667.0
2023-12-12 14:05:00,136.45,136.45,136.38,136.45,20729.0,132.2622,132.2622,132.1943,132.2622,20729.0
2023-12-12 14:10:00,136.45,136.49,136.38,136.42,21751.0,132.2622,132.3009,132.1943,132.2331,21751.0
2023-12-12 14:15:00,136.43,136.55,136.42,136.5,34695.0,132.2428,132.3591,132.2331,132.3106,34695.0
2023-12-12 14:20:00,136.5,136.55,136.48,136.52,26354.0,132.3106,132.3591,132.2912,132.33,26354.0
2023-12-12 14:25:00,136.53,136.54,136.42,136.45,17041.0,132.3397,132.3494,132.2331,132.2622,17041.0
2023-12-12 14:30:00,136.44,136.5,136.44,136.49,19096.0,132.2525,132.3106,132.2525,132.3009,19096.0
2023-12-12 14:35:00,136.5,136.53,136.45,136.49,30533.0,132.3106,132.3397,132.2622,132.3009,30533.0
2023-12-12 14:40:00,136.49,136.55,136.42,136.45,25133.0,132.3009,132.3591,132.2331,132.2622,25133.0
2023-12-12 14:45:00,136.46,136.52,136.43,136.51,21373.0,132.2718,132.33,132.2428,132.3203,21373.0
2023-12-12 14:50:00,136.5,136.52,136.48,136.49,36055.0,132.3106,132.33,132.2912,132.3009,36055.0
2023-12-12 14:55:00,136.49,136.54,136.49,136.51,22676.0,132.3009,132.3494,132.3009,132.3203,22676.0
2023-12-12 15:00:00,136.51,136.52,136.31,136.41,55607.0,132.3203,132.33,132.1265,132.2234,55607.0
2023-12-12 15:05:00,136.41,136.47,136.39,136.44,22983.0,132.2234,132.2815,132.204,132.2525,22983.0
2023-12-12 15:10:00,136.43,136.46,136.27,136.44,34165.0,132.2428,132.2718,132.0877,132.2525,34165.0
2023-12-12 15:15:00,136.43,136.44,136.29,136.33,52147.0,132.2428,132.2525,132.1071,132.1458,52147.0
2023-12-12 15:20:00,136.32,136.44,136.32,136.41,34423.0,132.1361,132.2525,132.1361,132.2234,34423.0
2023-12-12 15:25:00,136.41,136.51,136.4,136.47,28968.0,132.2234,132.3203,132.2137,132.2815,28968.0
2023-12-12 15:30:00,136.47,136.52,136.45,136.46,40730.0,132.2815,132.33,132.2622,132.2718,40730.0
2023-12-12 15:35:00,136.46,136.47,136.37,136.44,33775.0,132.2718,132.2815,132.1846,132.2525,33775.0
2023-12-12 15:40:00,136.44,136.49,136.38,136.48,47802.0,132.2525,132.3009,132.1943,132.2912,47802.0
2023-12-12 15:45:00,136.47,136.5,136.4,136.43,44312.0,132.2815,132.3106,132.2137,132.2428,44312.0
2023-12-12 15:50:00,136.42,136.58,136.34,136.53,109493.0,132.2331,132.3882,132.1555,132.3397,109493.0
2023-12-12 15:55:00,136.54,136.72,136.54,136.68,209102.0,132.3494,132.5239,132.3494,132.4851,209102.0
2023-12-13 09:30:00,136.39,136.92,136.21,136.59,149158.0,132.204,132.7177,132.0295,132.3979,149158.0
2023-12-13 09:35:00,136.6,136.74,136.45,136.52,35837.0,132.4076,132.5433,132.2622,132.33,35837.0
2023-12-13 09:40:00,136.51,136.6,136.37,136.58,27615.0,132.3203,132.4076,132.1846,132.3882,27615.0
2023-12-13 09:45:00,136.58,136.74,136.45,136.52,47040.0,132.3882,132.5433,132.2622,132.33,47040.0
2023-12-13 09:50:00,136.49,136.49,136.37,136.4,47871.0,132.3009,132.3009,132.1846,132.2137,47871.0
2023-12-13 09:55:00,136.38,136.54,136.25,136.52,22753.0,132.1943,132.3494,132.0683,132.33,22753.0
2023-12-13 10:00:00,136.52,136.63,136.33,136.44,34346.0,132.33,132.4366,132.1458,132.2525,34346.0
2023-12-13 10:05:00,136.45,136.69,136.45,136.61,40403.0,132.2622,132.4948,132.2622,132.4172,40403.0
2023-12-13 10:10:00,136.61,136.61,136.37,136.38,34141.0,132.4172,132.4172,132.1846,132.1943,34141.0
2023-12-13 10:15:00,136.39,136.51,136.35,136.44,22994.0,132.204,132.3203,132.1652,132.2525,22994.0
2023-12-13 10:20:00,136.5,136.5,136.23,136.25,21181.0,132.3106,132.3106,132.0489,132.0683,21181.0
2023-12-13 10:25:00,136.25,136.38,136.08,136.37,34550.0,132.0683,132.1943,131.9035,132.1846,34550.0
2023-12-13 10:30:00,136.38,136.51,136.34,136.41,63876.0,132.1943,132.3203,132.1555,132.2234,63876.0
2023-12-13 10:35:00,136.42,136.63,136.4,136.56,40673.0,132.2331,132.4366,132.2137,132.3688,40673.0
2023-12-13 10:40:00,136.56,136.63,136.48,136.53,48158.0,132.3688,132.4366,132.2912,132.3397,48158.0
2023-12-13 10:45:00,136.53,136.66,136.53,136.54,40200.0,132.3397,132.4657,132.3397,132.3494,40200.0
2023-12-13 10:50:00,136.55,136.67,136.47,136.61,29188.0,132.3591,132.4754,132.2815,132.4172,29188.0
2023-12-13 10:55:00,136.59,136.73,136.57,136.64,33840.0,132.3979,132.5336,132.3785,132.4463,33840.0
2023-12-13 11:00:00,136.64,136.75,136.61,136.67,38993.0,132.4463,132.5529,132.4172,132.4754,38993.0
2023-12-13 11:05:00,136.67,136.67,136.55,136.62,17711.0,132.4754,132.4754,132.3591,132.4269,17711.0
2023-12-13 11:10:00,136.62,136.64,136.53,136.58,19059.0,132.4269,132.4463,132.3397,132.3882,19059.0
2023-12-13 11:15:00,136.6,136.6,136.53,136.53,18019.0,132.4076,132.4076,132.3397,132.3397,18019.0
2023-12-13 11:20:00,136.51,136.6,136.47,136.49,33343.0,132.3203,132.4076,132.2815,132.3009,33343.0
2023-12-13 11:25:00,136.48,136.51,136.43,136.45,60558.0,132.2912,132.3203,132.2428,132.2622,60558.0
2023-12-13 11:30:00,136.46,136.67,136.44,136.55,48673.0,132.2718,132.4754,132.2525,132.3591,48673.0
2023-12-13 11:35:00,136.55,136.59,136.48,136.56,24319.0,132.3591,132.3979,132.2912,132.3688,24319.0
2023-12-13 11:40:00,136.56,136.74,136.55,136.67,35119.0,132.3688,132.5433,132.3591,132.4754,35119.0
2023-12-13 11:45:00,136.67,136.76,136.67,136.72,33133.0,132.4754,132.5626,132.4754,132.5239,33133.0
2023-12-13 11:50:00,136.73,136.74,136.63,136.63,42674.0,132.5336,132.5433,132.4366,132.4366,42674.0
2023-12-13 11:55:00,136.63,136.66,136.51,136.65,44877.0,132.4366,132.4657,132.3203,132.456,44877.0
2023-12-13 12:00:00,136.67,136.78,136.61,136.64,44865.0,132.4754,132.582,132.4172,132.4463,44865.0
2023-12-13 12:05:00,136.64,136.71,136.58,136.67,49660.0,132.4463,132.5142,132.3882,132.4754,49660.0
2023-12-13 12:10:00,136.68,136.77,136.63,136.74,39552.0,132.4851,132.5723,132.4366,132.5433,39552.0
2023-12-13 12:15:00,136.75,136.75,136.6,136.62,22244.0,132.5529,132.5529,132.4076,132.4269,22244.0
2023-12-13 12:20:00,136.62,136.64,136.55,136.62,19852.0,132.4269,132.4463,132.3591,132.4269,19852.0
2023-12-13 12:25:00,136.61,136.66,136.58,136.58,22753.0,132.4172,132.4657,132.3882,132.3882,22753.0
2023-12-13 12:30:00,136.59,136.6,136.48,136.51,12615.0,132.3979,132.4076,132.2912,132.3203,12615.0
2023-12-13 12:35:00,136.47,136.61,136.45,136.61,21852.0,132.2815,132.4172,132.2622,132.4172,21852.0
2023-12-13 12:40:00,136.59,136.61,136.5,136.55,24609.0,132.3979,132.4172,132.3106,132.3591,24609.0
2023-12-13 12:45:00,136.54,136.65,136.52,136.65,17462.0,132.3494,132.456,132.33,132.456,17462.0
2023-12-13 12:50:00,136.66,136.69,136.54,136.6,33092.0,132.4657,132.4948,132.3494,132.4076,33092.0
2023-12-13 12:55:00,136.59,136.62,136.49,136.57,35813.0,132.3979,132.4269,132.3009,132.3785,35813.0
2023-12-13 13:00:00,136.56,136.58,136.42,136.43,10641.0,132.3688,132.3882,132.2331,132.2428,10641.0
2023-12-13 13:05:00,136.42,136.49,136.42,136.44,16578.0,132.2331,132.3009,132.2331,132.2525,16578.0
2023-12-13 13:10:00,136.41,136.41,136.3,136.4,17972.0,132.2234,132.2234,132.1168,132.2137,17972.0
2023-12-13 13:15:00,136.4,136.43,136.26,136.29,179685.0,132.2137,132.2428,132.078,132.1071,179685.0
2023-12-13 13:20:00,136.29,136.34,136.26,136.3,13960.0,132.1071,132.1555,132.078,132.1168,13960.0
2023-12-13 13:25:00,136.27,136.47,136.27,136.47,15860.0,132.0877,132.2815,132.0877,132.2815,15860.0
2023-12-13 13:30:00,136.46,136.52,136.4,136.42,24928.0,132.2718,132.33,132.2137,132.2331,24928.0
2023-12-13 13:35:00,136.45,136.51,136.42,136.48,22708.0,132.2622,132.3203,132.2331,132.2912,22708.0
2023-12-13 13:40:00,136.47,136.55,136.46,136.55,22354.0,132.2815,132.3591,132.2718,132.3591,22354.0
2023-12-13 13:45:00,136.56,136.6,136.52,136.53,21717.0,132.3688,132.4076,132.33,132.3397,21717.0
2023-12-13 13:50:00,136.53,136.56,136.5,136.55,19182.0,132.3397,132.3688,132.3106,132.3591,19182.0
2023-12-13 13:55:00,136.55,136.63,136.54,136.55,28944.0,132.3591,132.4366,132.3494,132.3591,28944.0
2023-12-13 14:00:00,136.56,136.99,136.49,136.93,256265.0,132.3688,132.7856,132.3009,132.7274,256265.0
2023-12-13 14:05:00,136.93,137.5,136.91,137.48,95273.0,132.7274,133.2799,132.708,133.2605,95273.0
2023-12-13 14:10:00,137.49,137.54,137.17,137.37,65073.0,133.2702,133.3187,132.9601,133.1539,65073.0
2023-12-13 14:15:00,137.36,137.65,137.36,137.64,57828.0,133.1442,133.4253,133.1442,133.4156,57828.0
2023-12-13 14:20:00,137.64,137.79,137.62,137.69,62376.0,133.4156,133.561,133.3962,133.4641,62376.0
2023-12-13 14:25:00,137.7,137.7,137.45,137.52,34995.0,133.4738,133.4738,133.2315,133.2993,34995.0
2023-12-13 14:30:00,137.54,137.8,137.27,137.79,64725.0,133.3187,133.5707,133.057,133.561,64725.0
2023-12-13 14:35:00,137.81,138.19,137.76,138.19,106425.0,133.5804,133.9488,133.532,133.9488,106425.0
2023-12-13 14:40:00,138.18,138.43,138.12,138.43,72189.0,133.9391,134.1814,133.8809,134.1814,72189.0
2023-12-13 14:45:00,138.39,138.49,138.21,138.31,52477.0,134.1426,134.2395,133.9681,134.0651,52477.0
2023-12-13 14:50:00,138.31,138.71,138.22,138.66,85494.0,134.0651,134.4528,133.9778,134.4043,85494.0
2023-12-13 14:55:00,138.63,138.84,138.54,138.72,72967.0,134.3752,134.5788,134.288,134.4625,72967.0
2023-12-13 15:00:00,138.78,138.97,138.62,138.96,51260.0,134.5206,134.7048,134.3656,134.6951,51260.0
2023-12-13 15:05:00,138.98,138.99,138.63,138.77,66326.0,134.7145,134.7242,134.3752,134.511,66326.0
2023-12-13 15:10:00,138.75,138.75,138.32,138.32,78806.0,134.4916,134.4916,134.0748,134.0748,78806.0
2023-12-13 15:15:00,138.31,138.5,138.11,138.17,60529.0,134.0651,134.2492,133.8712,133.9294,60529.0
2023-12-13 15:20:00,138.18,138.28,137.67,137.68,99834.0,133.9391,134.036,133.4447,133.4544,99834.0
2023-12-13 15:25:00,137.65,138.05,137.51,138.01,71937.0,133.4253,133.8131,133.2896,133.7743,71937.0
2023-12-13 15:30:00,138.02,138.18,137.75,138.18,70546.0,133.784,133.9391,133.5223,133.9391,70546.0
2023-12-13 15:35:00,138.18,138.37,137.99,138.37,115707.0,133.9391,134.1232,133.7549,134.1232,115707.0
2023-12-13 15:40:00,138.38,138.44,138.25,138.44,61353.0,134.1329,134.1911,134.0069,134.1911,61353.0
2023-12-13 15:45:00,138.42,138.5,138.33,138.5,71843.0,134.1717,134.2492,134.0845,134.2492,71843.0
2023-12-13 15:50:00,138.5,138.6,138.2,138.41,111776.0,134.2492,134.3462,133.9584,134.162,111776.0
2023-12-13 15:55:00,138.38,138.82,138.24,138.79,391114.0,134.1329,134.5594,133.9972,134.5303,391114.0
2023-12-14 09:30:00,139.77,141.23,139.6,141.18,472643.0,135.4803,136.8955,135.3155,136.847,472643.0
2023-12-14 09:35:00,141.2,141.6,140.91,141.6,149370.0,136.8664,137.2541,136.5853,137.2541,149370.0
2023-12-14 09:40:00,141.6,142.46,141.55,142.46,191091.0,137.2541,138.0877,137.2056,138.0877,191091.0
2023-12-14 09:45:00,142.46,142.77,142.17,142.2,205076.0,138.0877,138.3882,137.8066,137.8357,205076.0
2023-12-14 09:50:00,142.2,142.7,142.09,142.37,139296.0,137.8357,138.3203,137.7291,138.0005,139296.0
2023-12-14 09:55:00,142.38,142.44,141.95,142.28,76115.0,138.0102,138.0683,137.5934,137.9132,76115.0
2023-12-14 10:00:00,142.28,142.38,141.94,142.12,116862.0,137.9132,138.0102,137.5837,137.7581,116862.0
2023-12-14 10:05:00,142.07,142.07,141.64,141.84,104338.0,137.7097,137.7097,137.2929,137.4867,104338.0
2023-12-14 10:10:00,141.83,141.98,141.35,141.36,69690.0,137.477,137.6224,137.0118,137.0215,69690.0
2023-12-14 10:15:00,141.36,141.37,140.96,141.14,71321.0,137.0215,137.0312,136.6337,136.8082,71321.0
2023-12-14 10:20:00,141.14,141.27,140.9,141.26,62682.0,136.8082,136.9342,136.5756,136.9245,62682.0
2023-12-14 10:25:00,141.27,141.55,141.11,141.46,68378.0,136.9342,137.2056,136.7791,137.1184,68378.0
2023-12-14 10:30:00,141.5,142.06,141.41,141.99,75401.0,137.1572,137.7,137.0699,137.6321,75401.0
2023-12-14 10:35:00,141.99,142.11,141.61,141.76,57043.0,137.6321,137.7484,137.2638,137.4092,57043.0
2023-12-14 10:40:00,141.76,141.87,141.62,141.74,53303.0,137.4092,137.5158,137.2735,137.3898,53303.0
2023-12-14 10:45:00,141.75,141.91,141.64,141.87,57802.0,137.3995,137.5546,137.2929,137.5158,57802.0
2023-12-14 10:50:00,141.85,142.23,141.82,142.18,63392.0,137.4964,137.8648,137.4673,137.8163,63392.0
2023-12-14 10:55:00,142.19,142.44,142.07,142.43,57380.0,137.826,138.0683,137.7097,138.0586,57380.0
2023-12-14 11:00:00,142.43,142.45,141.88,141.88,41771.0,138.0586,138.078,137.5255,137.5255,41771.0
2023-12-14 11:05:00,141.91,142.04,141.76,141.87,39150.0,137.5546,137.6806,137.4092,137.5158,39150.0
2023-12-14 11:10:00,141.86,142.24,141.67,141.67,46425.0,137.5061,137.8745,137.3219,137.3219,46425.0
2023-12-14 11:15:00,141.66,141.75,141.53,141.7,55366.0,137.3123,137.3995,137.1862,137.351,55366.0
2023-12-14 11:20:00,141.71,141.74,141.44,141.49,78096.0,137.3607,137.3898,137.099,137.1475,78096.0
2023-12-14 11:25:00,141.47,141.52,141.39,141.49,91467.0,137.1281,137.1766,137.0505,137.1475,91467.0
2023-12-14 11:30:00,141.49,141.56,141.32,141.39,70559.0,137.1475,137.2153,136.9827,137.0505,70559.0
2023-12-14 11:35:00,141.4,141.45,141.17,141.22,34721.0,137.0602,137.1087,136.8373,136.8858,34721.0
2023-12-14 11:40:00,141.22,141.53,141.22,141.5,45489.0,136.8858,137.1862,136.8858,137.1572,45489.0
2023-12-14 11:45:00,141.5,141.53,141.38,141.46,49016.0,137.1572,137.1862,137.0408,137.1184,49016.0
2023-12-14 11:50:00,141.47,141.51,141.36,141.46,41256.0,137.1281,137.1669,137.0215,137.1184,41256.0
2023-12-14 11:55:00,141.47,141.54,141.4,141.49,51232.0,137.1281,137.1959,137.0602,137.1475,51232.0
2023-12-14 12:00:00,141.5,141.54,141.39,141.51,83789.0,137.1572,137.1959,137.0505,137.1669,83789.0
2023-12-14 12:05:00,141.51,141.55,141.39,141.52,79159.0,137.1669,137.2056,137.0505,137.1766,79159.0
2023-12-14 12:10:00,141.52,141.55,141.44,141.49,55844.0,137.1766,137.2056,137.099,137.1475,55844.0
2023-12-14 12:15:00,141.49,141.57,141.44,141.49,69377.0,137.1475,137.225,137.099,137.1475,69377.0
2023-12-14 12:20:00,141.49,141.57,141.31,141.35,124447.0,137.1475,137.225,136.973,137.0118,124447.0
2023-12-14 12:25:00,141.37,141.51,141.37,141.47,38757.0,137.0312,137.1669,137.0312,137.1281,38757.0
2023-12-14 12:30:00,141.47,141.67,141.41,141.65,81184.0,137.1281,137.3219,137.0699,137.3026,81184.0
2023-12-14 12:35:00,141.65,141.75,141.58,141.68,55329.0,137.3026,137.3995,137.2347,137.3316,55329.0
2023-12-14 12:40:00,141.68,141.95,141.64,141.9,30867.0,137.3316,137.5934,137.2929,137.5449,30867.0
2023-12-14 12:45:00,141.9,142.05,141.87,141.95,68584.0,137.5449,137.6903,137.5158,137.5934,68584.0
2023-12-14 12:50:00,141.99,142.03,141.76,141.78,30934.0,137.6321,137.6709,137.4092,137.4286,30934.0
2023-12-14 12:55:00,141.79,141.79,141.38,141.39,26874.0,137.4383,137.4383,137.0408,137.0505,26874.0
2023-12-14 13:00:00,141.39,141.39,141.17,141.23,29704.0,137.0505,137.0505,136.8373,136.8955,29704.0
2023-12-14 13:05:00,141.24,141.46,141.21,141.43,37190.0,136.9051,137.1184,136.8761,137.0893,37190.0
2023-12-14 13:10:00,141.47,141.71,141.47,141.61,54889.0,137.1281,137.3607,137.1281,137.2638,54889.0
2023-12-14 13:15:00,141.63,141.7,141.52,141.52,63542.0,137.2832,137.351,137.1766,137.1766,63542.0
2023-12-14 13:20:00,141.5,141.54,141.3,141.42,209067.0,137.1572,137.1959,136.9633,137.0796,209067.0
2023-12-14 13:25:00,141.41,141.46,141.29,141.29,61917.0,137.0699,137.1184,136.9536,136.9536,61917.0
2023-12-14 13:30:00,141.29,141.47,141.29,141.46,31471.0,136.9536,137.1281,136.9536,137.1184,31471.0
2023-12-14 13:35:00,141.45,141.49,141.33,141.47,22066.0,137.1087,137.1475,136.9924,137.1281,22066.0
2023-12-14 13:40:00,141.47,141.82,141.46,141.78,70100.0,137.1281,137.4673,137.1184,137.4286,70100.0
2023-12-14 13:45:00,141.81,141.84,141.54,141.56,30009.0,137.4577,137.4867,137.1959,137.2153,30009.0
2023-12-14 13:50:00,141.56,141.57,141.3,141.31,136211.0,137.2153,137.225,136.9633,136.973,136211.0
2023-12-14 13:55:00,141.33,141.46,141.32,141.34,63655.0,136.9924,137.1184,136.9827,137.0021,63655.0
2023-12-14 14:00:00,141.34,141.61,141.33,141.52,40565.0,137.0021,137.2638,136.9924,137.1766,40565.0
2023-12-14 14:05:00,141.53,141.6,141.31,141.35,67788.0,137.1862,137.2541,136.973,137.0118,67788.0
2023-12-14 14:10:00,141.35,141.51,141.31,141.43,54137.0,137.0118,137.1669,136.973,137.0893,54137.0
2023-12-14 14:15:00,141.43,141.63,141.36,141.57,33284.0,137.0893,137.2832,137.0215,137.225,33284.0
2023-12-14 14:20:00,141.58,141.59,141.49,141.54,28565.0,137.2347,137.2444,137.1475,137.1959,28565.0
2023-12-14 14:25:00,141.55,141.63,141.48,141.63,35203.0,137.2056,137.2832,137.1378,137.2832,35203.0
2023-12-14 14:30:00,141.62,141.65,141.46,141.6,41516.0,137.2735,137.3026,137.1184,137.2541,41516.0
2023-12-14 14:35:00,141.6,141.68,141.49,141.56,49368.0,137.2541,137.3316,137.1475,137.2153,49368.0
2023-12-14 14:40:00,141.56,141.61,141.48,141.56,25533.0,137.2153,137.2638,137.1378,137.2153,25533.0
2023-12-14 14:45:00,141.55,141.61,141.48,141.57,34775.0,137.2056,137.2638,137.1378,137.225,34775.0
2023-12-14 14:50:00,141.59,141.72,141.57,141.68,34768.0,137.2444,137.3704,137.225,137.3316,34768.0
2023-12-14 14:55:00,141.68,141.81,141.67,141.78,51848.0,137.3316,137.4577,137.3219,137.4286,51848.0
2023-12-14 15:00:00,141.78,141.79,141.61,141.61,44921.0,137.4286,137.4383,137.2638,137.2638,44921.0
2023-12-14 15:05:00,141.61,141.8,141.58,141.7,64402.0,137.2638,137.448,137.2347,137.351,64402.0
2023-12-14 15:10:00,141.7,141.8,141.63,141.68,61645.0,137.351,137.448,137.2832,137.3316,61645.0
2023-12-14 15:15:00,141.68,141.7,141.61,141.69,73331.0,137.3316,137.351,137.2638,137.3413,73331.0
2023-12-14 15:20:00,141.7,141.75,141.67,141.72,95400.0,137.351,137.3995,137.3219,137.3704,95400.0
2023-12-14 15:25:00,141.73,141.73,141.66,141.68,119822.0,137.3801,137.3801,137.3123,137.3316,119822.0
2023-12-14 15:30:00,141.67,141.72,141.59,141.67,106386.0,137.3219,137.3704,137.2444,137.3219,106386.0
2023-12-14 15:35:00,141.67,141.76,141.58,141.59,109226.0,137.3219,137.4092,137.2347,137.2444,109226.0
2023-12-14 15:40:00,141.6,141.68,141.55,141.62,113070.0,137.2541,137.3316,137.2056,137.2735,113070.0
2023-12-14 15:45:00,141.62,141.68,141.53,141.57,136129.0,137.2735,137.3316,137.1862,137.225,136129.0
2023-12-14 15:50:00,141.57,141.69,141.49,141.61,240688.0,137.225,137.3413,137.1475,137.2638,240688.0
2023-12-14 15:55:00,141.61,141.61,141.29,141.53,505651.0,137.2638,137.2638,136.9536,137.1862,505651.0
2023-12-15 09:30:00,142.05,142.61,141.57,142.29,1947814.0,137.6903,138.2331,137.225,137.9229,1947814.0
2023-12-15 09:35:00,142.27,142.28,141.64,141.64,56955.0,137.9035,137.9132,137.2929,137.2929,56955.0
2023-12-15 09:40:00,141.63,141.8,141.38,141.78,91600.0,137.2832,137.448,137.0408,137.4286,91600.0
2023-12-15 09:45:00,141.85,142.0,141.64,141.85,49618.0,137.4964,137.6418,137.2929,137.4964,49618.0
2023-12-15 09:50:00,141.89,142.0,141.68,141.93,41997.0,137.5352,137.6418,137.3316,137.574,41997.0
2023-12-15 09:55:00,141.93,142.08,141.79,142.03,51045.0,137.574,137.7194,137.4383,137.6709,51045.0
2023-12-15 10:00:00,142.07,142.3,142.07,142.17,51964.0,137.7097,137.9326,137.7097,137.8066,51964.0
2023-12-15 10:05:00,142.15,142.47,142.12,142.43,49985.0,137.7872,138.0974,137.7581,138.0586,49985.0
2023-12-15 10:10:00,142.43,142.47,142.07,142.17,46710.0,138.0586,138.0974,137.7097,137.8066,46710.0
2023-12-15 10:15:00,142.17,142.2,141.93,142.0,31402.0,137.8066,137.8357,137.574,137.6418,31402.0
2023-12-15 10:20:00,142.04,142.2,141.96,142.14,53277.0,137.6806,137.8357,137.603,137.7775,53277.0
2023-12-15 10:25:00,142.14,142.42,142.11,142.35,34227.0,137.7775,138.0489,137.7484,137.9811,34227.0
2023-12-15 10:30:00,142.35,142.35,142.08,142.25,44388.0,137.9811,137.9811,137.7194,137.8841,44388.0
2023-12-15 10:35:00,142.25,142.31,142.06,142.28,17809.0,137.8841,137.9423,137.7,137.9132,17809.0
2023-12-15 10:40:00,142.33,142.4,142.22,142.22,25934.0,137.9617,138.0295,137.8551,137.8551,25934.0
2023-12-15 10:45:00,142.23,142.39,142.23,142.38,25984.0,137.8648,138.0198,137.8648,138.0102,25984.0
2023-12-15 10:50:00,142.36,142.66,142.36,142.65,50475.0,137.9908,138.2816,137.9908,138.2719,50475.0
2023-12-15 10:55:00,142.66,142.68,142.55,142.66,52166.0,138.2816,138.3009,138.1749,138.2816,52166.0
2023-12-15 11:00:00,142.66,142.95,142.65,142.92,61820.0,138.2816,138.5627,138.2719,138.5336,61820.0
2023-12-15 11:05:00,142.91,142.95,142.65,142.84,83727.0,138.5239,138.5627,138.2719,138.456,83727.0
2023-12-15 11:10:00,142.84,142.9,142.75,142.84,72562.0,138.456,138.5142,138.3688,138.456,72562.0
2023-12-15 11:15:00,142.84,142.91,142.7,142.86,46239.0,138.456,138.5239,138.3203,138.4754,46239.0
2023-12-15 11:20:00,142.86,143.02,142.84,143.01,75068.0,138.4754,138.6305,138.456,138.6208,75068.0
2023-12-15 11:25:00,143.0,143.34,142.94,143.31,69661.0,138.6111,138.9407,138.553,138.9116,69661.0
2023-12-15 11:30:00,143.32,143.49,143.21,143.21,61713.0,138.9213,139.0861,138.8147,138.8147,61713.0
2023-12-15 11:35:00,143.2,143.41,143.2,143.24,40914.0,138.805,139.0085,138.805,138.8438,40914.0
2023-12-15 11:40:00,143.24,143.26,143.05,143.16,47536.0,138.8438,138.8631,138.6596,138.7662,47536.0
2023-12-15 11:45:00,143.15,143.15,143.02,143.05,49418.0,138.7565,138.7565,138.6305,138.6596,49418.0
2023-12-15 11:50:00,143.03,143.11,142.85,142.89,40022.0,138.6402,138.7178,138.4657,138.5045,40022.0
2023-12-15 11:55:00,142.88,143.09,142.85,143.09,36832.0,138.4948,138.6984,138.4657,138.6984,36832.0
2023-12-15 12:00:00,143.1,143.12,142.84,142.86,31001.0,138.7081,138.7274,138.456,138.4754,31001.0
2023-12-15 12:05:00,142.92,143.01,142.84,142.9,22947.0,138.5336,138.6208,138.456,138.5142,22947.0
2023-12-15 12:10:00,142.94,143.07,142.91,142.94,19489.0,138.553,138.679,138.5239,138.553,19489.0
2023-12-15 12:15:00,142.95,143.04,142.83,143.01,34267.0,138.5627,138.6499,138.4463,138.6208,34267.0
2023-12-15 12:20:00,143.01,143.07,142.82,143.06,35227.0,138.6208,138.679,138.4367,138.6693,35227.0
2023-12-15 12:25:00,143.06,143.15,143.02,143.09,32282.0,138.6693,138.7565,138.6305,138.6984,32282.0
2023-12-15 12:30:00,143.09,143.1,142.89,143.0,40452.0,138.6984,138.7081,138.5045,138.6111,40452.0
2023-12-15 12:35:00,143.0,143.01,142.79,142.91,39043.0,138.6111,138.6208,138.4076,138.5239,39043.0
2023-12-15 12:40:00,142.9,142.9,142.81,142.88,21887.0,138.5142,138.5142,138.427,138.4948,21887.0
2023-12-15 12:45:00,142.85,142.87,142.62,142.83,46058.0,138.4657,138.4851,138.2428,138.4463,46058.0
2023-12-15 12:50:00,142.83,142.86,142.7,142.77,25712.0,138.4463,138.4754,138.3203,138.3882,25712.0
2023-12-15 12:55:00,142.76,142.77,142.56,142.59,27521.0,138.3785,138.3882,138.1846,138.2137,27521.0
2023-12-15 13:00:00,142.58,142.76,142.55,142.73,22122.0,138.204,138.3785,138.1749,138.3494,22122.0
2023-12-15 13:05:00,142.75,142.79,142.62,142.74,15657.0,138.3688,138.4076,138.2428,138.3591,15657.0
2023-12-15 13:10:00,142.72,142.83,142.66,142.82,13770.0,138.3397,138.4463,138.2816,138.4367,13770.0
2023-12-15 13:15:00,142.81,142.84,142.65,142.74,20782.0,138.427,138.456,138.2719,138.3591,20782.0
2023-12-15 13:20:00,142.75,142.91,142.74,142.91,17720.0,138.3688,138.5239,138.3591,138.5239,17720.0
2023-12-15 13:25:00,142.92,143.03,142.9,143.03,25837.0,138.5336,138.6402,138.5142,138.6402,25837.0
2023-12-15 13:30:00,143.04,143.05,142.91,142.97,27462.0,138.6499,138.6596,138.5239,138.582,27462.0
2023-12-15 13:35:00,142.97,142.97,142.72,142.77,29584.0,138.582,138.582,138.3397,138.3882,29584.0
2023-12-15 13:40:00,142.76,142.77,142.24,142.25,62339.0,138.3785,138.3882,137.8745,137.8841,62339.0
2023-12-15 13:45:00,142.27,142.5,142.13,142.5,44420.0,137.9035,138.1265,137.7678,138.1265,44420.0
2023-12-15 13:50:00,142.52,142.72,142.35,142.39,26461.0,138.1459,138.3397,137.9811,138.0198,26461.0
2023-12-15 13:55:00,142.45,142.48,142.2,142.34,45431.0,138.078,138.1071,137.8357,137.9714,45431.0
2023-12-15 14:00:00,142.33,142.47,142.22,142.4,21479.0,137.9617,138.0974,137.8551,138.0295,21479.0
2023-12-15 14:05:00,142.37,142.45,142.24,142.42,20501.0,138.0005,138.078,137.8745,138.0489,20501.0
2023-12-15 14:10:00,142.41,142.44,142.31,142.33,46097.0,138.0392,138.0683,137.9423,137.9617,46097.0
2023-12-15 14:15:00,142.33,142.47,142.32,142.38,24747.0,137.9617,138.0974,137.952,138.0102,24747.0
2023-12-15 14:20:00,142.39,142.39,142.16,142.17,22764.0,138.0198,138.0198,137.7969,137.8066,22764.0
2023-12-15 14:25:00,142.16,142.35,142.16,142.22,98934.0,137.7969,137.9811,137.7969,137.8551,98934.0
2023-12-15 14:30:00,142.27,142.64,142.27,142.6,68328.0,137.9035,138.2622,137.9035,138.2234,68328.0
2023-12-15 14:35:00,142.59,142.61,142.45,142.49,30508.0,138.2137,138.2331,138.078,138.1168,30508.0
2023-12-15 14:40:00,142.49,142.57,142.45,142.52,37416.0,138.1168,138.1943,138.078,138.1459,37416.0
2023-12-15 14:45:00,142.52,142.6,142.45,142.46,47916.0,138.1459,138.2234,138.078,138.0877,47916.0
2023-12-15 14:50:00,142.46,142.55,142.45,142.47,141073.0,138.0877,138.1749,138.078,138.0974,141073.0
2023-12-15 14:55:00,142.48,142.54,142.4,142.53,172685.0,138.1071,138.1652,138.0295,138.1556,172685.0
2023-12-15 15:00:00,142.53,142.54,142.39,142.47,46406.0,138.1556,138.1652,138.0198,138.0974,46406.0
2023-12-15 15:05:00,142.46,142.46,142.3,142.36,65478.0,138.0877,138.0877,137.9326,137.9908,65478.0
2023-12-15 15:10:00,142.37,142.43,142.23,142.27,53374.0,138.0005,138.0586,137.8648,137.9035,53374.0
2023-12-15 15:15:00,142.26,142.31,142.09,142.12,52303.0,137.8938,137.9423,137.7291,137.7581,52303.0
2023-12-15 15:20:00,142.12,142.22,142.1,142.19,48295.0,137.7581,137.8551,137.7388,137.826,48295.0
2023-12-15 15:25:00,142.2,142.39,142.15,142.27,54273.0,137.8357,138.0198,137.7872,137.9035,54273.0
2023-12-15 15:30:00,142.26,142.33,142.21,142.31,67921.0,137.8938,137.9617,137.8454,137.9423,67921.0
2023-12-15 15:35:00,142.3,142.34,142.19,142.34,48873.0,137.9326,137.9714,137.826,137.9714,48873.0
2023-12-15 15:40:00,142.34,142.37,142.2,142.25,62421.0,137.9714,138.0005,137.8357,137.8841,62421.0
2023-12-15 15:45:00,142.25,142.34,142.19,142.27,144828.0,137.8841,137.9714,137.826,137.9035,144828.0
2023-12-15 15:50:00,142.27,143.27,142.27,143.25,340711.0,137.9035,138.8728,137.9035,138.8535,340711.0
2023-12-15 15:55:00,143.26,143.46,143.05,143.1,866201.0,138.8631,139.057,138.6596,138.7081,866201.0
2023-12-18 09:30:00,142.51,143.12,141.97,142.15,346626.0,138.1362,138.7274,137.6127,137.7872,346626.0
2023-12-18 09:35:00,142.14,142.47,141.44,141.59,140603.0,137.7775,138.0974,137.099,137.2444,140603.0
2023-12-18 09:40:00,141.54,142.02,141.5,141.82,80345.0,137.1959,137.6612,137.1572,137.4673,80345.0
2023-12-18 09:45:00,141.81,142.06,141.65,141.84,88378.0,137.4577,137.7,137.3026,137.4867,88378.0
2023-12-18 09:50:00,141.82,141.88,141.64,141.84,121025.0,137.4673,137.5255,137.2929,137.4867,121025.0
2023-12-18 09:55:00,141.83,142.22,141.6,142.22,75919.0,137.477,137.8551,137.2541,137.8551,75919.0
2023-12-18 10:00:00,142.19,142.45,142.09,142.41,61750.0,137.826,138.078,137.7291,138.0392,61750.0
2023-12-18 10:05:00,142.42,142.51,142.26,142.26,57777.0,138.0489,138.1362,137.8938,137.8938,57777.0
2023-12-18 10:10:00,142.26,142.38,142.15,142.37,66421.0,137.8938,138.0102,137.7872,138.0005,66421.0
2023-12-18 10:15:00,142.36,142.44,142.04,142.12,82745.0,137.9908,138.0683,137.6806,137.7581,82745.0
2023-12-18 10:20:00,142.12,142.19,141.93,142.01,60324.0,137.7581,137.826,137.574,137.6515,60324.0
2023-12-18 10:25:00,142.03,142.03,141.78,141.8,59444.0,137.6709,137.6709,137.4286,137.448,59444.0
2023-12-18 10:30:00,141.83,141.98,141.79,141.82,36042.0,137.477,137.6224,137.4383,137.4673,36042.0
2023-12-18 10:35:00,141.82,141.94,141.72,141.88,41181.0,137.4673,137.5837,137.3704,137.5255,41181.0
2023-12-18 10:40:00,141.87,141.95,141.72,141.94,32045.0,137.5158,137.5934,137.3704,137.5837,32045.0
2023-12-18 10:45:00,141.94,141.97,141.68,141.8,65113.0,137.5837,137.6127,137.3316,137.448,65113.0
2023-12-18 10:50:00,141.81,141.98,141.76,141.87,78658.0,137.4577,137.6224,137.4092,137.5158,78658.0
2023-12-18 10:55:00,141.86,141.93,141.78,141.84,77857.0,137.5061,137.574,137.4286,137.4867,77857.0
2023-12-18 11:00:00,141.84,141.84,141.34,141.36,80544.0,137.4867,137.4867,137.0021,137.0215,80544.0
2023-12-18 11:05:00,141.35,141.56,141.29,141.56,94761.0,137.0118,137.2153,136.9536,137.2153,94761.0
2023-12-18 11:10:00,141.57,141.8,141.54,141.71,35738.0,137.225,137.448,137.1959,137.3607,35738.0
2023-12-18 11:15:00,141.72,141.92,141.71,141.9,56183.0,137.3704,137.5643,137.3607,137.5449,56183.0
2023-12-18 11:20:00,141.91,141.98,141.84,141.88,33661.0,137.5546,137.6224,137.4867,137.5255,33661.0
2023-12-18 11:25:00,141.89,142.01,141.88,141.94,50903.0,137.5352,137.6515,137.5255,137.5837,50903.0
2023-12-18 11:30:00,141.93,142.05,141.9,142.01,48608.0,137.574,137.6903,137.5449,137.6515,48608.0
2023-12-18 11:35:00,142.02,142.03,141.91,142.01,27230.0,137.6612,137.6709,137.5546,137.6515,27230.0
2023-12-18 11:40:00,142.01,142.13,141.98,142.11,33822.0,137.6515,137.7678,137.6224,137.7484,33822.0
2023-12-18 11:45:00,142.1,142.15,141.97,141.99,41994.0,137.7388,137.7872,137.6127,137.6321,41994.0
2023-12-18 11:50:00,141.99,142.08,141.93,142.01,30381.0,137.6321,137.7194,137.574,137.6515,30381.0
2023-12-18 11:55:00,142.02,142.08,141.92,141.99,23503.0,137.6612,137.7194,137.5643,137.6321,23503.0
2023-12-18 12:00:00,141.99,142.04,141.85,141.88,21153.0,137.6321,137.6806,137.4964,137.5255,21153.0
2023-12-18 12:05:00,141.87,141.92,141.82,141.85,23815.0,137.5158,137.5643,137.4673,137.4964,23815.0
2023-12-18 12:10:00,141.85,141.95,141.83,141.85,23386.0,137.4964,137.5934,137.477,137.4964,23386.0
2023-12-18 12:15:00,141.86,141.94,141.83,141.88,17756.0,137.5061,137.5837,137.477,137.5255,17756.0
2023-12-18 12:20:00,141.92,141.92,141.68,141.69,30334.0,137.5643,137.5643,137.3316,137.3413,30334.0
2023-12-18 12:25:00,141.7,141.75,141.67,141.69,30287.0,137.351,137.3995,137.3219,137.3413,30287.0
2023-12-18 12:30:00,141.69,141.82,141.68,141.79,26469.0,137.3413,137.4673,137.3316,137.4383,26469.0
2023-12-18 12:35:00,141.79,141.93,141.73,141.88,28642.0,137.4383,137.574,137.3801,137.5255,28642.0
2023-12-18 12:40:00,141.88,141.95,141.82,141.85,40732.0,137.5255,137.5934,137.4673,137.4964,40732.0
2023-12-18 12:45:00,141.84,141.93,141.74,141.93,36170.0,137.4867,137.574,137.3898,137.574,36170.0
2023-12-18 12:50:00,141.9,141.92,141.79,141.86,28224.0,137.5449,137.5643,137.4383,137.5061,28224.0
2023-12-18 12:55:00,141.86,141.86,141.74,141.74,18573.0,137.5061,137.5061,137.3898,137.3898,18573.0
2023-12-18 13:00:00,141.76,141.8,141.54,141.55,27882.0,137.4092,137.448,137.1959,137.2056,27882.0
2023-12-18 13:05:00,141.56,141.69,141.53,141.63,31318.0,137.2153,137.3413,137.1862,137.2832,31318.0
2023-12-18 13:10:00,141.64,141.7,141.6,141.64,21183.0,137.2929,137.351,137.2541,137.2929,21183.0
2023-12-18 13:15:00,141.65,141.75,141.55,141.7,30408.0,137.3026,137.3995,137.2056,137.351,30408.0
2023-12-18 13:20:00,141.71,141.82,141.67,141.7,27385.0,137.3607,137.4673,137.3219,137.351,27385.0
2023-12-18 13:25:00,141.69,141.8,141.68,141.8,26381.0,137.3413,137.448,137.3316,137.448,26381.0
2023-12-18 13:30:00,141.83,141.92,141.77,141.9,24969.0,137.477,137.5643,137.4189,137.5449,24969.0
2023-12-18 13:35:00,141.9,141.92,141.81,141.9,26994.0,137.5449,137.5643,137.4577,137.5449,26994.0
2023-12-18 13:40:00,141.91,141.96,141.8,141.8,24168.0,137.5546,137.603,137.448,137.448,24168.0
2023-12-18 13:45:00,141.79,141.96,141.79,141.91,25495.0,137.4383,137.603,137.4383,137.5546,25495.0
2023-12-18 13:50:00,141.91,141.95,141.89,141.9,15862.0,137.5546,137.5934,137.5352,137.5449,15862.0
2023-12-18 13:55:00,141.9,141.95,141.87,141.94,28867.0,137.5449,137.5934,137.5158,137.5837,28867.0
2023-12-18 14:00:00,141.95,142.05,141.95,141.98,22298.0,137.5934,137.6903,137.5934,137.6224,22298.0
2023-12-18 14:05:00,141.99,141.99,141.82,141.87,21960.0,137.6321,137.6321,137.4673,137.5158,21960.0
2023-12-18 14:10:00,141.87,142.09,141.85,142.05,56279.0,137.5158,137.7291,137.4964,137.6903,56279.0
2023-12-18 14:15:00,142.06,142.07,141.95,141.95,20200.0,137.7,137.7097,137.5934,137.5934,20200.0
2023-12-18 14:20:00,141.96,142.19,141.95,142.03,46275.0,137.603,137.826,137.5934,137.6709,46275.0
2023-12-18 14:25:00,142.05,142.11,141.9,141.97,48513.0,137.6903,137.7484,137.5449,137.6127,48513.0
2023-12-18 14:30:00,141.98,141.98,141.8,141.81,31626.0,137.6224,137.6224,137.448,137.4577,31626.0
2023-12-18 14:35:00,141.83,141.99,141.83,141.91,18146.0,137.477,137.6321,137.477,137.5546,18146.0
2023-12-18 14:40:00,141.92,142.01,141.91,141.93,43198.0,137.5643,137.6515,137.5546,137.574,43198.0
2023-12-18 14:45:00,141.9,141.95,141.83,141.89,23061.0,137.5449,137.5934,137.477,137.5352,23061.0
2023-12-18 14:50:00,141.9,141.95,141.87,141.87,18386.0,137.5449,137.5934,137.5158,137.5158,18386.0
2023-12-18 14:55:00,141.87,141.9,141.78,141.78,21694.0,137.5158,137.5449,137.4286,137.4286,21694.0
2023-12-18 15:00:00,141.78,141.95,141.69,141.95,30586.0,137.4286,137.5934,137.3413,137.5934,30586.0
2023-12-18 15:05:00,141.95,142.0,141.88,141.93,35953.0,137.5934,137.6418,137.5255,137.574,35953.0
2023-12-18 15:10:00,141.94,141.97,141.85,141.96,33556.0,137.5837,137.6127,137.4964,137.603,33556.0
2023-12-18 15:15:00,141.95,141.99,141.88,141.9,28463.0,137.5934,137.6321,137.5255,137.5449,28463.0
2023-12-18 15:20:00,141.85,141.98,141.85,141.93,30706.0,137.4964,137.6224,137.4964,137.574,30706.0
2023-12-18 15:25:00,141.92,141.93,141.86,141.88,20763.0,137.5643,137.574,137.5061,137.5255,20763.0
2023-12-18 15:30:00,141.88,141.93,141.82,141.91,31432.0,137.5255,137.574,137.4673,137.5546,31432.0
2023-12-18 15:35:00,141.89,141.91,141.81,141.9,40295.0,137.5352,137.5546,137.4577,137.5449,40295.0
2023-12-18 15:40:00,141.89,141.98,141.8,141.9,52745.0,137.5352,137.6224,137.448,137.5449,52745.0
2023-12-18 15:45:00,141.89,141.96,141.82,141.96,60734.0,137.5352,137.603,137.4673,137.603,60734.0
2023-12-18 15:50:00,141.95,142.0,141.86,141.9,87813.0,137.5934,137.6418,137.5061,137.5449,87813.0
2023-12-18 15:55:00,141.89,141.89,141.65,141.66,222549.0,137.5352,137.5352,137.3026,137.3123,222549.0
2023-12-19 09:30:00,141.89,142.36,141.44,141.99,132613.0,137.5352,137.9908,137.099,137.6321,132613.0
2023-12-19 09:35:00,141.98,142.3,141.87,142.0,43572.0,137.6224,137.9326,137.5158,137.6418,43572.0
2023-12-19 09:40:00,142.0,142.2,141.89,142.08,72353.0,137.6418,137.8357,137.5352,137.7194,72353.0
2023-12-19 09:45:00,142.08,142.12,141.9,142.05,51605.0,137.7194,137.7581,137.5449,137.6903,51605.0
2023-12-19 09:50:00,142.04,142.31,142.0,142.12,42414.0,137.6806,137.9423,137.6418,137.7581,42414.0
2023-12-19 09:55:00,142.15,142.4,142.14,142.3,34005.0,137.7872,138.0295,137.7775,137.9326,34005.0
2023-12-19 10:00:00,142.32,142.45,142.15,142.45,78618.0,137.952,138.078,137.7872,138.078,78618.0
2023-12-19 10:05:00,142.47,142.48,142.32,142.39,27029.0,138.0974,138.1071,137.952,138.0198,27029.0
2023-12-19 10:10:00,142.41,142.57,142.33,142.37,37053.0,138.0392,138.1943,137.9617,138.0005,37053.0
2023-12-19 10:15:00,142.35,142.55,142.3,142.52,28084.0,137.9811,138.1749,137.9326,138.1459,28084.0
2023-12-19 10:20:00,142.51,142.59,142.36,142.42,17644.0,138.1362,138.2137,137.9908,138.0489,17644.0
2023-12-19 10:25:00,142.4,142.64,142.36,142.38,18110.0,138.0295,138.2622,137.9908,138.0102,18110.0
2023-12-19 10:30:00,142.38,142.53,142.37,142.53,32419.0,138.0102,138.1556,138.0005,138.1556,32419.0
2023-12-19 10:35:00,142.5,142.6,142.39,142.43,40558.0,138.1265,138.2234,138.0198,138.0586,40558.0
2023-12-19 10:40:00,142.41,142.49,142.21,142.35,21480.0,138.0392,138.1168,137.8454,137.9811,21480.0
2023-12-19 10:45:00,142.35,142.42,142.23,142.36,20766.0,137.9811,138.0489,137.8648,137.9908,20766.0
2023-12-19 10:50:00,142.35,142.46,142.25,142.45,23475.0,137.9811,138.0877,137.8841,138.078,23475.0
2023-12-19 10:55:00,142.47,142.51,142.3,142.42,32267.0,138.0974,138.1362,137.9326,138.0489,32267.0
2023-12-19 11:00:00,142.4,142.55,142.37,142.5,21541.0,138.0295,138.1749,138.0005,138.1265,21541.0
2023-12-19 11:05:00,142.51,142.55,142.41,142.49,23255.0,138.1362,138.1749,138.0392,138.1168,23255.0
2023-12-19 11:10:00,142.5,142.59,142.44,142.48,23279.0,138.1265,138.2137,138.0683,138.1071,23279.0
2023-12-19 11:15:00,142.49,142.59,142.4,142.41,20078.0,138.1168,138.2137,138.0295,138.0392,20078.0
2023-12-19 11:20:00,142.41,142.48,142.33,142.38,19257.0,138.0392,138.1071,137.9617,138.0102,19257.0
2023-12-19 11:25:00,142.38,142.5,142.29,142.49,21616.0,138.0102,138.1265,137.9229,138.1168,21616.0
2023-12-19 11:30:00,142.48,142.51,142.33,142.38,20646.0,138.1071,138.1362,137.9617,138.0102,20646.0
2023-12-19 11:35:00,142.37,142.52,142.3,142.52,15110.0,138.0005,138.1459,137.9326,138.1459,15110.0
2023-12-19 11:40:00,142.56,142.68,142.56,142.6,30649.0,138.1846,138.3009,138.1846,138.2234,30649.0
2023-12-19 11:45:00,142.61,142.64,142.56,142.58,24929.0,138.2331,138.2622,138.1846,138.204,24929.0
2023-12-19 11:50:00,142.58,142.68,142.48,142.66,34686.0,138.204,138.3009,138.1071,138.2816,34686.0
2023-12-19 11:55:00,142.66,142.66,142.48,142.52,26863.0,138.2816,138.2816,138.1071,138.1459,26863.0
2023-12-19 12:00:00,142.52,142.54,142.38,142.46,45667.0,138.1459,138.1652,138.0102,138.0877,45667.0
2023-12-19 12:05:00,142.46,142.59,142.37,142.45,22985.0,138.0877,138.2137,138.0005,138.078,22985.0
2023-12-19 12:10:00,142.45,142.5,142.3,142.49,15385.0,138.078,138.1265,137.9326,138.1168,15385.0
2023-12-19 12:15:00,142.47,142.56,142.44,142.55,13026.0,138.0974,138.1846,138.0683,138.1749,13026.0
2023-12-19 12:20:00,142.55,142.59,142.47,142.58,20469.0,138.1749,138.2137,138.0974,138.204,20469.0
2023-12-19 12:25:00,142.58,142.65,142.53,142.61,20668.0,138.204,138.2719,138.1556,138.2331,20668.0
2023-12-19 12:30:00,142.6,142.68,142.59,142.66,32010.0,138.2234,138.3009,138.2137,138.2816,32010.0
2023-12-19 12:35:00,142.66,142.68,142.59,142.65,32218.0,138.2816,138.3009,138.2137,138.2719,32218.0
2023-12-19 12:40:00,142.65,142.69,142.61,142.66,25432.0,138.2719,138.3106,138.2331,138.2816,25432.0
2023-12-19 12:45:00,142.67,142.78,142.67,142.77,38809.0,138.2913,138.3979,138.2913,138.3882,38809.0
2023-12-19 12:50:00,142.77,142.83,142.75,142.78,33865.0,138.3882,138.4463,138.3688,138.3979,33865.0
2023-12-19 12:55:00,142.78,142.85,142.77,142.85,15716.0,138.3979,138.4657,138.3882,138.4657,15716.0
2023-12-19 13:00:00,142.89,142.94,142.82,142.88,17711.0,138.5045,138.553,138.4367,138.4948,17711.0
2023-12-19 13:05:00,142.9,142.91,142.7,142.7,22067.0,138.5142,138.5239,138.3203,138.3203,22067.0
2023-12-19 13:10:00,142.72,142.78,142.65,142.78,15963.0,138.3397,138.3979,138.2719,138.3979,15963.0
2023-12-19 13:15:00,142.76,142.76,142.63,142.7,16397.0,138.3785,138.3785,138.2525,138.3203,16397.0
2023-12-19 13:20:00,142.7,142.83,142.7,142.83,21132.0,138.3203,138.4463,138.3203,138.4463,21132.0
2023-12-19 13:25:00,142.84,142.95,142.81,142.95,15167.0,138.456,138.5627,138.427,138.5627,15167.0
2023-12-19 13:30:00,142.96,142.99,142.89,142.96,16052.0,138.5724,138.6014,138.5045,138.5724,16052.0
2023-12-19 13:35:00,142.98,143.04,142.78,142.83,99135.0,138.5917,138.6499,138.3979,138.4463,99135.0
2023-12-19 13:40:00,142.85,143.04,142.85,143.04,13338.0,138.4657,138.6499,138.4657,138.6499,13338.0
2023-12-19 13:45:00,143.06,143.12,143.03,143.12,15203.0,138.6693,138.7274,138.6402,138.7274,15203.0
2023-12-19 13:50:00,143.13,143.13,143.01,143.01,21594.0,138.7371,138.7371,138.6208,138.6208,21594.0
2023-12-19 13:55:00,142.99,143.01,142.83,142.94,21470.0,138.6014,138.6208,138.4463,138.553,21470.0
2023-12-19 14:00:00,142.96,143.01,142.94,142.97,16536.0,138.5724,138.6208,138.553,138.582,16536.0
2023-12-19 14:05:00,142.97,143.09,142.93,143.09,14522.0,138.582,138.6984,138.5433,138.6984,14522.0
2023-12-19 14:10:00,143.1,143.18,143.1,143.13,23356.0,138.7081,138.7856,138.7081,138.7371,23356.0
2023-12-19 14:15:00,143.14,143.3,143.14,143.28,17667.0,138.7468,138.9019,138.7468,138.8825,17667.0
2023-12-19 14:20:00,143.28,143.33,143.23,143.31,32077.0,138.8825,138.931,138.8341,138.9116,32077.0
2023-12-19 14:25:00,143.31,143.42,143.29,143.41,28359.0,138.9116,139.0182,138.8922,139.0085,28359.0
2023-12-19 14:30:00,143.42,143.42,143.16,143.24,29641.0,139.0182,139.0182,138.7662,138.8438,29641.0
2023-12-19 14:35:00,143.27,143.31,143.2,143.25,18928.0,138.8728,138.9116,138.805,138.8535,18928.0
2023-12-19 14:40:00,143.24,143.31,143.12,143.29,21955.0,138.8438,138.9116,138.7274,138.8922,21955.0
2023-12-19 14:45:00,143.28,143.31,143.18,143.2,19238.0,138.8825,138.9116,138.7856,138.805,19238.0
2023-12-19 14:50:00,143.19,143.3,143.16,143.28,16389.0,138.7953,138.9019,138.7662,138.8825,16389.0
2023-12-19 14:55:00,143.29,143.34,143.28,143.32,22499.0,138.8922,138.9407,138.8825,138.9213,22499.0
2023-12-19 15:00:00,143.31,143.37,143.27,143.3,23782.0,138.9116,138.9698,138.8728,138.9019,23782.0
2023-12-19 15:05:00,143.3,143.33,143.11,143.28,30169.0,138.9019,138.931,138.7178,138.8825,30169.0
2023-12-19 15:10:00,143.27,143.42,143.25,143.41,20047.0,138.8728,139.0182,138.8535,139.0085,20047.0
2023-12-19 15:15:00,143.42,143.43,143.26,143.29,34113.0,139.0182,139.0279,138.8631,138.8922,34113.0
2023-12-19 15:20:00,143.3,143.32,143.2,143.22,37175.0,138.9019,138.9213,138.805,138.8244,37175.0
2023-12-19 15:25:00,143.22,143.23,143.1,143.22,32428.0,138.8244,138.8341,138.7081,138.8244,32428.0
2023-12-19 15:30:00,143.22,143.23,143.1,143.14,34603.0,138.8244,138.8341,138.7081,138.7468,34603.0
2023-12-19 15:35:00,143.11,143.16,143.06,143.07,28243.0,138.7178,138.7662,138.6693,138.679,28243.0
2023-12-19 15:40:00,143.06,143.15,143.0,143.01,34010.0,138.6693,138.7565,138.6111,138.6208,34010.0
2023-12-19 15:45:00,143.0,143.0,142.77,142.78,47070.0,138.6111,138.6111,138.3882,138.3979,47070.0
2023-12-19 15:50:00,142.8,143.1,142.8,143.07,78049.0,138.4173,138.7081,138.4173,138.679,78049.0
2023-12-19 15:55:00,143.05,143.28,143.05,143.24,284229.0,138.6596,138.8825,138.6596,138.8438,284229.0
2023-12-20 09:30:00,141.96,142.08,141.58,141.62,184240.0,137.603,137.7194,137.2347,137.2735,184240.0
2023-12-20 09:35:00,141.64,141.78,141.1,141.37,124247.0,137.2929,137.4286,136.7694,137.0312,124247.0
2023-12-20 09:40:00,141.41,141.66,141.19,141.37,52965.0,137.0699,137.3123,136.8567,137.0312,52965.0
2023-12-20 09:45:00,141.35,141.55,141.18,141.48,44734.0,137.0118,137.2056,136.847,137.1378,44734.0
2023-12-20 09:50:00,141.48,141.59,141.18,141.31,94494.0,137.1378,137.2444,136.847,136.973,94494.0
2023-12-20 09:55:00,141.29,141.73,141.19,141.65,76237.0,136.9536,137.3801,136.8567,137.3026,76237.0
2023-12-20 10:00:00,141.65,141.78,141.51,141.58,25467.0,137.3026,137.4286,137.1669,137.2347,25467.0
2023-12-20 10:05:00,141.58,141.92,141.5,141.91,31629.0,137.2347,137.5643,137.1572,137.5546,31629.0
2023-12-20 10:10:00,141.9,141.96,141.77,141.85,22403.0,137.5449,137.603,137.4189,137.4964,22403.0
2023-12-20 10:15:00,141.84,142.01,141.74,141.86,29730.0,137.4867,137.6515,137.3898,137.5061,29730.0
2023-12-20 10:20:00,141.89,142.04,141.87,141.99,15054.0,137.5352,137.6806,137.5158,137.6321,15054.0
2023-12-20 10:25:00,142.01,142.23,142.01,142.21,21303.0,137.6515,137.8648,137.6515,137.8454,21303.0
2023-12-20 10:30:00,142.23,142.51,142.23,142.42,24343.0,137.8648,138.1362,137.8648,138.0489,24343.0
2023-12-20 10:35:00,142.42,142.52,142.36,142.42,17710.0,138.0489,138.1459,137.9908,138.0489,17710.0
2023-12-20 10:40:00,142.41,142.61,142.32,142.57,18392.0,138.0392,138.2331,137.952,138.1943,18392.0
2023-12-20 10:45:00,142.6,142.66,142.32,142.4,26266.0,138.2234,138.2816,137.952,138.0295,26266.0
2023-12-20 10:50:00,142.41,142.5,142.39,142.49,14441.0,138.0392,138.1265,138.0198,138.1168,14441.0
2023-12-20 10:55:00,142.51,142.61,142.49,142.57,33515.0,138.1362,138.2331,138.1168,138.1943,33515.0
2023-12-20 11:00:00,142.59,142.68,142.54,142.59,23168.0,138.2137,138.3009,138.1652,138.2137,23168.0
2023-12-20 11:05:00,142.59,142.63,142.5,142.51,15123.0,138.2137,138.2525,138.1265,138.1362,15123.0
2023-12-20 11:10:00,142.53,142.64,142.51,142.53,26666.0,138.1556,138.2622,138.1362,138.1556,26666.0
2023-12-20 11:15:00,142.52,142.54,142.32,142.48,72659.0,138.1459,138.1652,137.952,138.1071,72659.0
2023-12-20 11:20:00,142.5,142.67,142.49,142.61,12254.0,138.1265,138.2913,138.1168,138.2331,12254.0
2023-12-20 11:25:00,142.6,142.67,142.57,142.66,18473.0,138.2234,138.2913,138.1943,138.2816,18473.0
2023-12-20 11:30:00,142.65,142.67,142.48,142.57,19010.0,138.2719,138.2913,138.1071,138.1943,19010.0
2023-12-20 11:35:00,142.58,142.73,142.57,142.7,26054.0,138.204,138.3494,138.1943,138.3203,26054.0
2023-12-20 11:40:00,142.71,142.78,142.62,142.75,18581.0,138.33,138.3979,138.2428,138.3688,18581.0
2023-12-20 11:45:00,142.75,142.87,142.72,142.8,15534.0,138.3688,138.4851,138.3397,138.4173,15534.0
2023-12-20 11:50:00,142.79,142.95,142.77,142.93,20299.0,138.4076,138.5627,138.3882,138.5433,20299.0
2023-12-20 11:55:00,142.94,142.95,142.87,142.9,13124.0,138.553,138.5627,138.4851,138.5142,13124.0
2023-12-20 12:00:00,142.91,142.98,142.89,142.94,20565.0,138.5239,138.5917,138.5045,138.553,20565.0
2023-12-20 12:05:00,142.94,142.95,142.87,142.87,12073.0,138.553,138.5627,138.4851,138.4851,12073.0
2023-12-20 12:10:00,142.87,142.97,142.87,142.93,17195.0,138.4851,138.582,138.4851,138.5433,17195.0
2023-12-20 12:15:00,142.95,142.97,142.81,142.82,14935.0,138.5627,138.582,138.427,138.4367,14935.0
2023-12-20 12:20:00,142.8,142.87,142.72,142.85,15031.0,138.4173,138.4851,138.3397,138.4657,15031.0
2023-12-20 12:25:00,142.87,142.92,142.85,142.9,8489.0,138.4851,138.5336,138.4657,138.5142,8489.0
2023-12-20 12:30:00,142.9,142.92,142.62,142.74,15959.0,138.5142,138.5336,138.2428,138.3591,15959.0
2023-12-20 12:35:00,142.76,142.79,142.68,142.68,31345.0,138.3785,138.4076,138.3009,138.3009,31345.0
2023-12-20 12:40:00,142.7,142.82,142.7,142.71,17460.0,138.3203,138.4367,138.3203,138.33,17460.0
2023-12-20 12:45:00,142.71,142.71,142.54,142.6,31965.0,138.33,138.33,138.1652,138.2234,31965.0
2023-12-20 12:50:00,142.6,142.61,142.53,142.57,9650.0,138.2234,138.2331,138.1556,138.1943,9650.0
2023-12-20 12:55:00,142.56,142.65,142.55,142.58,31871.0,138.1846,138.2719,138.1749,138.204,31871.0
2023-12-20 13:00:00,142.6,142.6,142.43,142.53,14727.0,138.2234,138.2234,138.0586,138.1556,14727.0
2023-12-20 13:05:00,142.53,142.56,142.47,142.48,25394.0,138.1556,138.1846,138.0974,138.1071,25394.0
2023-12-20 13:10:00,142.48,142.56,142.46,142.49,12658.0,138.1071,138.1846,138.0877,138.1168,12658.0
2023-12-20 13:15:00,142.49,142.54,142.44,142.52,11251.0,138.1168,138.1652,138.0683,138.1459,11251.0
2023-12-20 13:20:00,142.53,142.55,142.41,142.42,12038.0,138.1556,138.1749,138.0392,138.0489,12038.0
2023-12-20 13:25:00,142.42,142.45,142.38,142.4,16522.0,138.0489,138.078,138.0102,138.0295,16522.0
2023-12-20 13:30:00,142.4,142.49,142.4,142.49,24777.0,138.0295,138.1168,138.0295,138.1168,24777.0
2023-12-20 13:35:00,142.49,142.49,142.41,142.41,11949.0,138.1168,138.1168,138.0392,138.0392,11949.0
2023-12-20 13:40:00,142.41,142.44,142.28,142.35,16344.0,138.0392,138.0683,137.9132,137.9811,16344.0
2023-12-20 13:45:00,142.35,142.41,142.23,142.28,21630.0,137.9811,138.0392,137.8648,137.9132,21630.0
2023-12-20 13:50:00,142.28,142.29,142.18,142.22,14280.0,137.9132,137.9229,137.8163,137.8551,14280.0
2023-12-20 13:55:00,142.21,142.25,142.06,142.2,23208.0,137.8454,137.8841,137.7,137.8357,23208.0
2023-12-20 14:00:00,142.21,142.24,141.97,142.03,28746.0,137.8454,137.8745,137.6127,137.6709,28746.0
2023-12-20 14:05:00,142.03,142.14,142.03,142.09,17134.0,137.6709,137.7775,137.6709,137.7291,17134.0
2023-12-20 14:10:00,142.1,142.23,142.06,142.22,26245.0,137.7388,137.8648,137.7,137.8551,26245.0
2023-12-20 14:15:00,142.22,142.31,142.18,142.22,13697.0,137.8551,137.9423,137.8163,137.8551,13697.0
2023-12-20 14:20:00,142.22,142.22,142.11,142.13,8850.0,137.8551,137.8551,137.7484,137.7678,8850.0
2023-12-20 14:25:00,142.12,142.18,142.0,142.03,15533.0,137.7581,137.8163,137.6418,137.6709,15533.0
2023-12-20 14:30:00,142.04,142.04,141.88,142.01,23032.0,137.6806,137.6806,137.5255,137.6515,23032.0
2023-12-20 14:35:00,142.01,142.09,141.95,142.01,76444.0,137.6515,137.7291,137.5934,137.6515,76444.0
2023-12-20 14:40:00,141.98,142.14,141.89,141.89,59025.0,137.6224,137.7775,137.5352,137.5352,59025.0
2023-12-20 14:45:00,141.84,141.99,141.54,141.64,39127.0,137.4867,137.6321,137.1959,137.2929,39127.0
2023-12-20 14:50:00,141.65,141.69,140.82,141.37,95946.0,137.3026,137.3413,136.498,137.0312,95946.0
2023-12-20 14:55:00,141.4,141.47,140.89,140.89,55312.0,137.0602,137.1281,136.5659,136.5659,55312.0
2023-12-20 15:00:00,140.87,141.11,140.49,140.51,85637.0,136.5465,136.7791,136.1782,136.1975,85637.0
2023-12-20 15:05:00,140.52,140.71,140.41,140.71,97306.0,136.2072,136.3914,136.1006,136.3914,97306.0
2023-12-20 15:10:00,140.69,140.96,140.66,140.69,95849.0,136.372,136.6337,136.3429,136.372,95849.0
2023-12-20 15:15:00,140.72,141.19,140.71,141.08,58954.0,136.4011,136.8567,136.3914,136.7501,58954.0
2023-12-20 15:20:00,141.07,141.26,140.89,140.9,53982.0,136.7404,136.9245,136.5659,136.5756,53982.0
2023-12-20 15:25:00,140.88,141.08,140.68,140.75,68228.0,136.5562,136.7501,136.3623,136.4302,68228.0
2023-12-20 15:30:00,140.77,141.01,140.74,140.89,68475.0,136.4496,136.6822,136.4205,136.5659,68475.0
2023-12-20 15:35:00,140.9,140.92,140.59,140.59,79846.0,136.5756,136.595,136.2751,136.2751,79846.0
2023-12-20 15:40:00,140.59,140.89,140.58,140.85,75088.0,136.2751,136.5659,136.2654,136.5271,75088.0
2023-12-20 15:45:00,140.84,140.89,140.63,140.78,96335.0,136.5174,136.5659,136.3139,136.4593,96335.0
2023-12-20 15:50:00,140.78,141.0,140.49,140.65,151797.0,136.4593,136.6725,136.1782,136.3333,151797.0
2023-12-20 15:55:00,140.61,140.79,140.36,140.43,384375.0,136.2945,136.469,136.0522,136.12,384375.0
2023-12-21 09:30:00,141.89,142.36,141.4,142.26,378154.0,137.5352,137.9908,137.0602,137.8938,378154.0
2023-12-21 09:35:00,142.27,142.3,141.25,141.34,104495.0,137.9035,137.9326,136.9148,137.0021,104495.0
2023-12-21 09:40:00,141.38,141.85,141.13,141.78,51851.0,137.0408,137.4964,136.7985,137.4286,51851.0
2023-12-21 09:45:00,141.79,142.1,141.52,141.97,65616.0,137.4383,137.7388,137.1766,137.6127,65616.0
2023-12-21 09:50:00,141.95,142.33,141.88,142.13,41693.0,137.5934,137.9617,137.5255,137.7678,41693.0
2023-12-21 09:55:00,142.13,142.19,142.03,142.15,53555.0,137.7678,137.826,137.6709,137.7872,53555.0
2023-12-21 10:00:00,142.16,142.38,142.01,142.02,48609.0,137.7969,138.0102,137.6515,137.6612,48609.0
2023-12-21 10:05:00,142.07,142.14,141.78,141.87,30915.0,137.7097,137.7775,137.4286,137.5158,30915.0
2023-12-21 10:10:00,141.88,142.22,141.78,142.11,39917.0,137.5255,137.8551,137.4286,137.7484,39917.0
2023-12-21 10:15:00,142.11,142.41,141.97,142.35,52086.0,137.7484,138.0392,137.6127,137.9811,52086.0
2023-12-21 10:20:00,142.36,142.6,142.36,142.49,30070.0,137.9908,138.2234,137.9908,138.1168,30070.0
2023-12-21 10:25:00,142.49,142.49,141.99,142.02,28473.0,138.1168,138.1168,137.6321,137.6612,28473.0
2023-12-21 10:30:00,142.06,142.3,142.04,142.29,40823.0,137.7,137.9326,137.6806,137.9229,40823.0
2023-12-21 10:35:00,142.25,142.28,141.98,141.99,24448.0,137.8841,137.9132,137.6224,137.6321,24448.0
2023-12-21 10:40:00,142.02,142.12,141.9,141.93,35100.0,137.6612,137.7581,137.5449,137.574,35100.0
2023-12-21 10:45:00,141.91,142.05,141.9,141.94,26715.0,137.5546,137.6903,137.5449,137.5837,26715.0
2023-12-21 10:50:00,141.95,141.97,141.72,141.76,35855.0,137.5934,137.6127,137.3704,137.4092,35855.0
2023-12-21 10:55:00,141.76,141.94,141.69,141.89,28354.0,137.4092,137.5837,137.3413,137.5352,28354.0
2023-12-21 11:00:00,141.87,142.0,141.66,141.94,41000.0,137.5158,137.6418,137.3123,137.5837,41000.0
2023-12-21 11:05:00,141.93,142.03,141.73,141.79,18822.0,137.574,137.6709,137.3801,137.4383,18822.0
2023-12-21 11:10:00,141.8,141.95,141.72,141.84,19837.0,137.448,137.5934,137.3704,137.4867,19837.0
2023-12-21 11:15:00,141.85,141.91,141.6,141.68,38811.0,137.4964,137.5546,137.2541,137.3316,38811.0
2023-12-21 11:20:00,141.68,142.04,141.66,142.0,28024.0,137.3316,137.6806,137.3123,137.6418,28024.0
2023-12-21 11:25:00,141.98,142.17,141.91,142.15,26273.0,137.6224,137.8066,137.5546,137.7872,26273.0
2023-12-21 11:30:00,142.14,142.19,142.06,142.12,16863.0,137.7775,137.826,137.7,137.7581,16863.0
2023-12-21 11:35:00,142.13,142.36,142.11,142.31,56265.0,137.7678,137.9908,137.7484,137.9423,56265.0
2023-12-21 11:40:00,142.31,142.37,142.21,142.35,15894.0,137.9423,138.0005,137.8454,137.9811,15894.0
2023-12-21 11:45:00,142.36,142.43,142.26,142.28,30141.0,137.9908,138.0586,137.8938,137.9132,30141.0
2023-12-21 11:50:00,142.28,142.29,142.12,142.13,19503.0,137.9132,137.9229,137.7581,137.7678,19503.0
2023-12-21 11:55:00,142.16,142.16,141.86,141.89,15855.0,137.7969,137.7969,137.5061,137.5352,15855.0
2023-12-21 12:00:00,141.88,141.96,141.5,141.5,32553.0,137.5255,137.603,137.1572,137.1572,32553.0
2023-12-21 12:05:00,141.5,141.58,141.33,141.33,38774.0,137.1572,137.2347,136.9924,136.9924,38774.0
2023-12-21 12:10:00,141.31,141.46,141.22,141.28,44086.0,136.973,137.1184,136.8858,136.9439,44086.0
2023-12-21 12:15:00,141.28,141.42,141.24,141.31,30594.0,136.9439,137.0796,136.9051,136.973,30594.0
2023-12-21 12:20:00,141.3,141.59,141.29,141.55,37156.0,136.9633,137.2444,136.9536,137.2056,37156.0
2023-12-21 12:25:00,141.56,141.56,141.37,141.49,18285.0,137.2153,137.2153,137.0312,137.1475,18285.0
2023-12-21 12:30:00,141.5,141.73,141.46,141.49,19793.0,137.1572,137.3801,137.1184,137.1475,19793.0
2023-12-21 12:35:00,141.47,141.62,141.39,141.53,16083.0,137.1281,137.2735,137.0505,137.1862,16083.0
2023-12-21 12:40:00,141.52,141.65,141.46,141.56,12363.0,137.1766,137.3026,137.1184,137.2153,12363.0
2023-12-21 12:45:00,141.52,141.72,141.51,141.66,29560.0,137.1766,137.3704,137.1669,137.3123,29560.0
2023-12-21 12:50:00,141.65,141.68,141.43,141.47,11854.0,137.3026,137.3316,137.0893,137.1281,11854.0
2023-12-21 12:55:00,141.45,141.47,141.35,141.44,49252.0,137.1087,137.1281,137.0118,137.099,49252.0
2023-12-21 13:00:00,141.44,141.57,141.34,141.57,158038.0,137.099,137.225,137.0021,137.225,158038.0
2023-12-21 13:05:00,141.6,141.68,141.41,141.51,19686.0,137.2541,137.3316,137.0699,137.1669,19686.0
2023-12-21 13:10:00,141.52,141.6,141.39,141.45,29598.0,137.1766,137.2541,137.0505,137.1087,29598.0
2023-12-21 13:15:00,141.44,141.44,141.01,141.03,26320.0,137.099,137.099,136.6822,136.7016,26320.0
2023-12-21 13:20:00,141.02,141.35,140.98,141.27,64704.0,136.6919,137.0118,136.6531,136.9342,64704.0
2023-12-21 13:25:00,141.28,141.28,141.04,141.15,50593.0,136.9439,136.9439,136.7113,136.8179,50593.0
2023-12-21 13:30:00,141.16,141.8,141.14,141.71,421865.0,136.8276,137.448,136.8082,137.3607,421865.0
2023-12-21 13:35:00,141.72,141.73,141.5,141.5,29321.0,137.3704,137.3801,137.1572,137.1572,29321.0
2023-12-21 13:40:00,141.46,141.72,141.46,141.68,18474.0,137.1184,137.3704,137.1184,137.3316,18474.0
2023-12-21 13:45:00,141.67,141.81,141.49,141.5,30833.0,137.3219,137.4577,137.1475,137.1572,30833.0
2023-12-21 13:50:00,141.46,141.58,141.46,141.5,24596.0,137.1184,137.2347,137.1184,137.1572,24596.0
2023-12-21 13:55:00,141.49,141.6,141.46,141.56,21274.0,137.1475,137.2541,137.1184,137.2153,21274.0
2023-12-21 14:00:00,141.56,141.58,141.47,141.51,17194.0,137.2153,137.2347,137.1281,137.1669,17194.0
2023-12-21 14:05:00,141.53,141.53,141.38,141.44,12982.0,137.1862,137.1862,137.0408,137.099,12982.0
2023-12-21 14:10:00,141.43,141.53,141.27,141.33,18249.0,137.0893,137.1862,136.9342,136.9924,18249.0
2023-12-21 14:15:00,141.31,141.58,141.31,141.5,19537.0,136.973,137.2347,136.973,137.1572,19537.0
2023-12-21 14:20:00,141.48,141.48,141.28,141.29,30239.0,137.1378,137.1378,136.9439,136.9536,30239.0
2023-12-21 14:25:00,141.28,141.41,141.26,141.39,20105.0,136.9439,137.0699,136.9245,137.0505,20105.0
2023-12-21 14:30:00,141.38,141.56,141.27,141.55,32703.0,137.0408,137.2153,136.9342,137.2056,32703.0
2023-12-21 14:35:00,141.53,141.55,141.41,141.5,33143.0,137.1862,137.2056,137.0699,137.1572,33143.0
2023-12-21 14:40:00,141.48,141.59,141.47,141.58,19884.0,137.1378,137.2444,137.1281,137.2347,19884.0
2023-12-21 14:45:00,141.57,141.61,141.48,141.48,16287.0,137.225,137.2638,137.1378,137.1378,16287.0
2023-12-21 14:50:00,141.49,141.69,141.45,141.58,22678.0,137.1475,137.3413,137.1087,137.2347,22678.0
2023-12-21 14:55:00,141.58,141.59,141.35,141.47,35121.0,137.2347,137.2444,137.0118,137.1281,35121.0
2023-12-21 15:00:00,141.47,141.67,141.39,141.62,17809.0,137.1281,137.3219,137.0505,137.2735,17809.0
2023-12-21 15:05:00,141.61,141.68,141.57,141.65,29874.0,137.2638,137.3316,137.225,137.3026,29874.0
2023-12-21 15:10:00,141.66,141.97,141.63,141.94,33936.0,137.3123,137.6127,137.2832,137.5837,33936.0
2023-12-21 15:15:00,141.92,142.05,141.87,142.03,35942.0,137.5643,137.6903,137.5158,137.6709,35942.0
2023-12-21 15:20:00,142.04,142.2,142.03,142.18,53628.0,137.6806,137.8357,137.6709,137.8163,53628.0
2023-12-21 15:25:00,142.19,142.51,142.13,142.45,63736.0,137.826,138.1362,137.7678,138.078,63736.0
2023-12-21 15:30:00,142.44,142.49,142.3,142.33,56577.0,138.0683,138.1168,137.9326,137.9617,56577.0
2023-12-21 15:35:00,142.34,142.44,142.28,142.29,51946.0,137.9714,138.0683,137.9132,137.9229,51946.0
2023-12-21 15:40:00,142.3,142.48,142.29,142.47,52284.0,137.9326,138.1071,137.9229,138.0974,52284.0
2023-12-21 15:45:00,142.45,142.63,142.43,142.55,95518.0,138.078,138.2525,138.0586,138.1749,95518.0
2023-12-21 15:50:00,142.54,142.69,142.37,142.57,179616.0,138.1652,138.3106,138.0005,138.1943,179616.0
2023-12-21 15:55:00,142.56,142.57,142.24,142.42,364143.0,138.1846,138.1943,137.8745,138.0489,364143.0
2023-12-22 09:30:00,143.15,144.3,143.09,143.96,213977.0,138.7565,139.8712,138.6984,139.5417,213977.0
2023-12-22 09:35:00,143.96,144.19,143.78,144.11,41534.0,139.5417,139.7646,139.3672,139.6871,41534.0
2023-12-22 09:40:00,144.09,144.4,143.84,144.32,50764.0,139.6677,139.9682,139.4253,139.8906,50764.0
2023-12-22 09:45:00,144.29,144.33,144.11,144.23,33571.0,139.8615,139.9003,139.6871,139.8034,33571.0
2023-12-22 09:50:00,144.23,144.38,144.03,144.03,34011.0,139.8034,139.9488,139.6095,139.6095,34011.0
2023-12-22 09:55:00,144.0,144.38,143.94,144.23,58396.0,139.5804,139.9488,139.5223,139.8034,58396.0
2023-12-22 10:00:00,144.23,144.35,144.08,144.22,33281.0,139.8034,139.9197,139.658,139.7937,33281.0
2023-12-22 10:05:00,144.22,144.34,144.09,144.23,37260.0,139.7937,139.91,139.6677,139.8034,37260.0
2023-12-22 10:10:00,144.22,144.25,144.11,144.17,40380.0,139.7937,139.8228,139.6871,139.7452,40380.0
2023-12-22 10:15:00,144.15,144.15,143.99,144.02,16388.0,139.7258,139.7258,139.5707,139.5998,16388.0
2023-12-22 10:20:00,144.0,144.03,143.81,143.92,12571.0,139.5804,139.6095,139.3963,139.5029,12571.0
2023-12-22 10:25:00,143.91,144.07,143.84,144.07,18991.0,139.4932,139.6483,139.4253,139.6483,18991.0
2023-12-22 10:30:00,144.07,144.3,144.05,144.25,18164.0,139.6483,139.8712,139.6289,139.8228,18164.0
2023-12-22 10:35:00,144.24,144.34,144.14,144.31,36254.0,139.8131,139.91,139.7161,139.8809,36254.0
2023-12-22 10:40:00,144.33,144.39,144.16,144.2,29382.0,139.9003,139.9585,139.7355,139.7743,29382.0
2023-12-22 10:45:00,144.21,144.23,144.01,144.01,30136.0,139.784,139.8034,139.5901,139.5901,30136.0
2023-12-22 10:50:00,143.98,144.07,143.91,144.06,39753.0,139.5611,139.6483,139.4932,139.6386,39753.0
2023-12-22 10:55:00,144.06,144.08,143.87,143.93,36960.0,139.6386,139.658,139.4544,139.5126,36960.0
2023-12-22 11:00:00,143.92,144.03,143.67,143.92,40523.0,139.5029,139.6095,139.2606,139.5029,40523.0
2023-12-22 11:05:00,143.93,143.93,143.69,143.85,45726.0,139.5126,139.5126,139.28,139.435,45726.0
2023-12-22 11:10:00,143.87,143.92,143.63,143.69,74488.0,139.4544,139.5029,139.2218,139.28,74488.0
2023-12-22 11:15:00,143.69,143.81,143.62,143.73,38612.0,139.28,139.3963,139.2121,139.3187,38612.0
2023-12-22 11:20:00,143.72,143.97,143.72,143.96,24685.0,139.309,139.5514,139.309,139.5417,24685.0
2023-12-22 11:25:00,143.96,143.96,143.75,143.82,26241.0,139.5417,139.5417,139.3381,139.406,26241.0
2023-12-22 11:30:00,143.84,144.08,143.84,144.03,26200.0,139.4253,139.658,139.4253,139.6095,26200.0
2023-12-22 11:35:00,144.0,144.0,143.83,143.85,17652.0,139.5804,139.5804,139.4157,139.435,17652.0
2023-12-22 11:40:00,143.83,143.84,143.7,143.75,9561.0,139.4157,139.4253,139.2896,139.3381,9561.0
2023-12-22 11:45:00,143.77,143.78,143.65,143.67,19483.0,139.3575,139.3672,139.2412,139.2606,19483.0
2023-12-22 11:50:00,143.69,143.8,143.67,143.75,12657.0,139.28,139.3866,139.2606,139.3381,12657.0
2023-12-22 11:55:00,143.77,143.81,143.72,143.8,12648.0,139.3575,139.3963,139.309,139.3866,12648.0
2023-12-22 12:00:00,143.8,143.9,143.78,143.82,12559.0,139.3866,139.4835,139.3672,139.406,12559.0
2023-12-22 12:05:00,143.83,143.94,143.66,143.72,14232.0,139.4157,139.5223,139.2509,139.309,14232.0
2023-12-22 12:10:00,143.72,143.73,143.57,143.6,16635.0,139.309,139.3187,139.1636,139.1927,16635.0
2023-12-22 12:15:00,143.58,143.69,143.56,143.66,7738.0,139.1733,139.28,139.1539,139.2509,7738.0
2023-12-22 12:20:00,143.65,143.67,143.56,143.6,8644.0,139.2412,139.2606,139.1539,139.1927,8644.0
2023-12-22 12:25:00,143.62,143.9,143.61,143.86,10065.0,139.2121,139.4835,139.2024,139.4447,10065.0
2023-12-22 12:30:00,143.87,143.89,143.73,143.82,17568.0,139.4544,139.4738,139.3187,139.406,17568.0
2023-12-22 12:35:00,143.81,143.96,143.79,143.86,18309.0,139.3963,139.5417,139.3769,139.4447,18309.0
2023-12-22 12:40:00,143.86,143.93,143.85,143.93,11836.0,139.4447,139.5126,139.435,139.5126,11836.0
2023-12-22 12:45:00,143.93,143.99,143.88,143.9,10748.0,139.5126,139.5707,139.4641,139.4835,10748.0
2023-12-22 12:50:00,143.88,143.94,143.86,143.92,9766.0,139.4641,139.5223,139.4447,139.5029,9766.0
2023-12-22 12:55:00,143.93,143.94,143.81,143.9,12758.0,139.5126,139.5223,139.3963,139.4835,12758.0
2023-12-22 13:00:00,143.9,143.91,143.78,143.84,10612.0,139.4835,139.4932,139.3672,139.4253,10612.0
2023-12-22 13:05:00,143.85,143.95,143.85,143.95,13622.0,139.435,139.532,139.435,139.532,13622.0
2023-12-22 13:10:00,143.94,144.0,143.92,143.96,38544.0,139.5223,139.5804,139.5029,139.5417,38544.0
2023-12-22 13:15:00,143.96,143.97,143.87,143.87,10305.0,139.5417,139.5514,139.4544,139.4544,10305.0
2023-12-22 13:20:00,143.85,143.95,143.85,143.92,6960.0,139.435,139.532,139.435,139.5029,6960.0
2023-12-22 13:25:00,143.93,144.03,143.89,143.98,19558.0,139.5126,139.6095,139.4738,139.5611,19558.0
2023-12-22 13:30:00,143.96,144.03,143.89,143.91,18947.0,139.5417,139.6095,139.4738,139.4932,18947.0
2023-12-22 13:35:00,143.9,143.98,143.86,143.89,11945.0,139.4835,139.5611,139.4447,139.4738,11945.0
2023-12-22 13:40:00,143.91,143.91,143.76,143.86,7688.0,139.4932,139.4932,139.3478,139.4447,7688.0
2023-12-22 13:45:00,143.86,144.02,143.81,143.97,38593.0,139.4447,139.5998,139.3963,139.5514,38593.0
2023-12-22 13:50:00,143.98,144.02,143.92,143.93,8561.0,139.5611,139.5998,139.5029,139.5126,8561.0
2023-12-22 13:55:00,143.92,143.94,143.82,143.83,16899.0,139.5029,139.5223,139.406,139.4157,16899.0
2023-12-22 14:00:00,143.81,143.88,143.76,143.76,12119.0,139.3963,139.4641,139.3478,139.3478,12119.0
2023-12-22 14:05:00,143.75,143.75,143.4,143.56,23913.0,139.3381,139.3381,138.9989,139.1539,23913.0
2023-12-22 14:10:00,143.51,143.62,143.48,143.58,14039.0,139.1055,139.2121,139.0764,139.1733,14039.0
2023-12-22 14:15:00,143.57,143.59,143.26,143.38,25907.0,139.1636,139.183,138.8631,138.9795,25907.0
2023-12-22 14:20:00,143.4,143.45,142.97,143.04,23407.0,138.9989,139.0473,138.582,138.6499,23407.0
2023-12-22 14:25:00,143.06,143.17,142.93,143.03,22964.0,138.6693,138.7759,138.5433,138.6402,22964.0
2023-12-22 14:30:00,142.99,143.09,142.75,142.9,21072.0,138.6014,138.6984,138.3688,138.5142,21072.0
2023-12-22 14:35:00,142.9,143.25,142.9,143.12,20652.0,138.5142,138.8535,138.5142,138.7274,20652.0
2023-12-22 14:40:00,143.15,143.53,143.15,143.46,21800.0,138.7565,139.1249,138.7565,139.057,21800.0
2023-12-22 14:45:00,143.49,143.6,143.48,143.56,15268.0,139.0861,139.1927,139.0764,139.1539,15268.0
2023-12-22 14:50:00,143.56,143.73,143.55,143.66,19863.0,139.1539,139.3187,139.1442,139.2509,19863.0
2023-12-22 14:55:00,143.65,143.76,143.63,143.75,13836.0,139.2412,139.3478,139.2218,139.3381,13836.0
2023-12-22 15:00:00,143.76,143.84,143.57,143.68,27519.0,139.3478,139.4253,139.1636,139.2703,27519.0
2023-12-22 15:05:00,143.68,143.71,143.42,143.42,19326.0,139.2703,139.2993,139.0182,139.0182,19326.0
2023-12-22 15:10:00,143.39,143.55,143.39,143.54,19176.0,138.9892,139.1442,138.9892,139.1346,19176.0
2023-12-22 15:15:00,143.5,143.5,143.4,143.5,14617.0,139.0958,139.0958,138.9989,139.0958,14617.0
2023-12-22 15:20:00,143.49,143.6,143.42,143.58,18276.0,139.0861,139.1927,139.0182,139.1733,18276.0
2023-12-22 15:25:00,143.56,143.68,143.5,143.68,21436.0,139.1539,139.2703,139.0958,139.2703,21436.0
2023-12-22 15:30:00,143.69,143.69,143.5,143.52,18551.0,139.28,139.28,139.0958,139.1152,18551.0
2023-12-22 15:35:00,143.5,143.59,143.45,143.49,25616.0,139.0958,139.183,139.0473,139.0861,25616.0
2023-12-22 15:40:00,143.47,143.54,143.34,143.54,28549.0,139.0667,139.1346,138.9407,139.1346,28549.0
2023-12-22 15:45:00,143.55,143.6,143.41,143.43,33361.0,139.1442,139.1927,139.0085,139.0279,33361.0
2023-12-22 15:50:00,143.45,143.68,143.4,143.61,63962.0,139.0473,139.2703,138.9989,139.2024,63962.0
2023-12-22 15:55:00,143.57,143.6,143.4,143.52,188253.0,139.1636,139.1927,138.9989,139.1152,188253.0
2023-12-26 09:30:00,143.97,144.67,143.96,144.62,80620.0,139.5514,140.2299,139.5417,140.1814,80620.0
2023-12-26 09:35:00,144.64,145.11,144.59,144.94,157076.0,140.2008,140.6564,140.1523,140.4916,157076.0
2023-12-26 09:40:00,144.97,145.31,144.94,145.09,33026.0,140.5207,140.8502,140.4916,140.637,33026.0
2023-12-26 09:45:00,145.12,145.23,144.92,144.92,15581.0,140.6661,140.7727,140.4722,140.4722,15581.0
2023-12-26 09:50:00,144.93,145.08,144.81,145.01,9404.0,140.4819,140.6273,140.3656,140.5594,9404.0
2023-12-26 09:55:00,145.01,145.27,145.0,145.26,22665.0,140.5594,140.8115,140.5497,140.8018,22665.0
2023-12-26 10:00:00,145.26,145.32,145.13,145.14,16801.0,140.8018,140.8599,140.6758,140.6854,16801.0
2023-12-26 10:05:00,145.11,145.35,145.11,145.29,26896.0,140.6564,140.889,140.6564,140.8308,26896.0
2023-12-26 10:10:00,145.29,145.43,145.27,145.29,15390.0,140.8308,140.9665,140.8115,140.8308,15390.0
2023-12-26 10:15:00,145.32,145.39,145.23,145.23,23452.0,140.8599,140.9278,140.7727,140.7727,23452.0
2023-12-26 10:20:00,145.23,145.24,145.05,145.15,33152.0,140.7727,140.7824,140.5982,140.6951,33152.0
2023-12-26 10:25:00,145.17,145.27,145.1,145.11,11066.0,140.7145,140.8115,140.6467,140.6564,11066.0
2023-12-26 10:30:00,145.11,145.27,145.09,145.24,24727.0,140.6564,140.8115,140.637,140.7824,24727.0
2023-12-26 10:35:00,145.24,145.24,145.14,145.2,13691.0,140.7824,140.7824,140.6854,140.7436,13691.0
2023-12-26 10:40:00,145.21,145.28,145.16,145.17,12234.0,140.7533,140.8212,140.7048,140.7145,12234.0
2023-12-26 10:45:00,145.17,145.17,145.02,145.02,19630.0,140.7145,140.7145,140.5691,140.5691,19630.0
2023-12-26 10:50:00,145.0,145.0,144.87,144.96,35923.0,140.5497,140.5497,140.4237,140.511,35923.0
2023-12-26 10:55:00,144.97,145.03,144.93,144.95,14433.0,140.5207,140.5788,140.4819,140.5013,14433.0
2023-12-26 11:00:00,144.97,145.06,144.97,145.06,12460.0,140.5207,140.6079,140.5207,140.6079,12460.0
2023-12-26 11:05:00,145.06,145.17,145.05,145.16,16067.0,140.6079,140.7145,140.5982,140.7048,16067.0
2023-12-26 11:10:00,145.16,145.24,145.07,145.22,14935.0,140.7048,140.7824,140.6176,140.763,14935.0
2023-12-26 11:15:00,145.23,145.23,145.04,145.13,19952.0,140.7727,140.7727,140.5885,140.6758,19952.0
2023-12-26 11:20:00,145.11,145.23,145.11,145.15,20506.0,140.6564,140.7727,140.6564,140.6951,20506.0
2023-12-26 11:25:00,145.12,145.18,145.07,145.18,11133.0,140.6661,140.7242,140.6176,140.7242,11133.0
2023-12-26 11:30:00,145.18,145.29,145.18,145.26,16831.0,140.7242,140.8308,140.7242,140.8018,16831.0
2023-12-26 11:35:00,145.26,145.31,145.23,145.27,12050.0,140.8018,140.8502,140.7727,140.8115,12050.0
2023-12-26 11:40:00,145.26,145.33,145.25,145.29,15727.0,140.8018,140.8696,140.7921,140.8308,15727.0
2023-12-26 11:45:00,145.3,145.3,145.2,145.2,11299.0,140.8405,140.8405,140.7436,140.7436,11299.0
2023-12-26 11:50:00,145.2,145.4,145.2,145.4,15107.0,140.7436,140.9375,140.7436,140.9375,15107.0
2023-12-26 11:55:00,145.39,145.41,145.3,145.39,14231.0,140.9278,140.9472,140.8405,140.9278,14231.0
2023-12-26 12:00:00,145.4,145.44,145.34,145.43,14477.0,140.9375,140.9762,140.8793,140.9665,14477.0
2023-12-26 12:05:00,145.42,145.43,145.31,145.32,10508.0,140.9569,140.9665,140.8502,140.8599,10508.0
2023-12-26 12:10:00,145.34,145.44,145.32,145.43,12262.0,140.8793,140.9762,140.8599,140.9665,12262.0
2023-12-26 12:15:00,145.42,145.47,145.34,145.36,16912.0,140.9569,141.0053,140.8793,140.8987,16912.0
2023-12-26 12:20:00,145.37,145.37,145.22,145.26,19692.0,140.9084,140.9084,140.763,140.8018,19692.0
2023-12-26 12:25:00,145.24,145.3,145.18,145.21,15457.0,140.7824,140.8405,140.7242,140.7533,15457.0
2023-12-26 12:30:00,145.22,145.28,145.19,145.21,7821.0,140.763,140.8212,140.7339,140.7533,7821.0
2023-12-26 12:35:00,145.2,145.26,145.18,145.21,8128.0,140.7436,140.8018,140.7242,140.7533,8128.0
2023-12-26 12:40:00,145.22,145.29,145.21,145.27,12555.0,140.763,140.8308,140.7533,140.8115,12555.0
2023-12-26 12:45:00,145.29,145.42,145.27,145.39,9395.0,140.8308,140.9569,140.8115,140.9278,9395.0
2023-12-26 12:50:00,145.37,145.45,145.33,145.44,16096.0,140.9084,140.9859,140.8696,140.9762,16096.0
2023-12-26 12:55:00,145.45,145.45,145.3,145.35,15413.0,140.9859,140.9859,140.8405,140.889,15413.0
2023-12-26 13:00:00,145.34,145.44,145.34,145.41,25247.0,140.8793,140.9762,140.8793,140.9472,25247.0
2023-12-26 13:05:00,145.42,145.43,145.32,145.39,13100.0,140.9569,140.9665,140.8599,140.9278,13100.0
2023-12-26 13:10:00,145.38,145.56,145.37,145.53,37442.0,140.9181,141.0926,140.9084,141.0635,37442.0
2023-12-26 13:15:00,145.53,145.54,145.41,145.44,11903.0,141.0635,141.0732,140.9472,140.9762,11903.0
2023-12-26 13:20:00,145.44,145.56,145.43,145.54,27218.0,140.9762,141.0926,140.9665,141.0732,27218.0
2023-12-26 13:25:00,145.53,145.55,145.46,145.52,26010.0,141.0635,141.0829,140.9956,141.0538,26010.0
2023-12-26 13:30:00,145.54,145.54,145.39,145.39,10599.0,141.0732,141.0732,140.9278,140.9278,10599.0
2023-12-26 13:35:00,145.37,145.39,145.32,145.32,13433.0,140.9084,140.9278,140.8599,140.8599,13433.0
2023-12-26 13:40:00,145.34,145.37,145.26,145.27,14810.0,140.8793,140.9084,140.8018,140.8115,14810.0
2023-12-26 13:45:00,145.27,145.33,145.26,145.3,18801.0,140.8115,140.8696,140.8018,140.8405,18801.0
2023-12-26 13:50:00,145.3,145.31,145.19,145.26,14529.0,140.8405,140.8502,140.7339,140.8018,14529.0
2023-12-26 13:55:00,145.27,145.29,145.21,145.25,13590.0,140.8115,140.8308,140.7533,140.7921,13590.0
2023-12-26 14:00:00,145.25,145.37,145.24,145.37,10761.0,140.7921,140.9084,140.7824,140.9084,10761.0
2023-12-26 14:05:00,145.37,145.39,145.31,145.34,12571.0,140.9084,140.9278,140.8502,140.8793,12571.0
2023-12-26 14:10:00,145.34,145.4,145.33,145.37,26607.0,140.8793,140.9375,140.8696,140.9084,26607.0
2023-12-26 14:15:00,145.36,145.43,145.36,145.41,17455.0,140.8987,140.9665,140.8987,140.9472,17455.0
2023-12-26 14:20:00,145.41,145.45,145.38,145.44,16149.0,140.9472,140.9859,140.9181,140.9762,16149.0
2023-12-26 14:25:00,145.44,145.47,145.38,145.42,12782.0,140.9762,141.0053,140.9181,140.9569,12782.0
2023-12-26 14:30:00,145.42,145.47,145.39,145.47,18274.0,140.9569,141.0053,140.9278,141.0053,18274.0
2023-12-26 14:35:00,145.46,145.53,145.46,145.49,23215.0,140.9956,141.0635,140.9956,141.0247,23215.0
2023-12-26 14:40:00,145.49,145.54,145.48,145.49,28020.0,141.0247,141.0732,141.015,141.0247,28020.0
2023-12-26 14:45:00,145.5,145.57,145.46,145.56,20188.0,141.0344,141.1023,140.9956,141.0926,20188.0
2023-12-26 14:50:00,145.56,145.69,145.56,145.69,31514.0,141.0926,141.2186,141.0926,141.2186,31514.0
2023-12-26 14:55:00,145.69,145.72,145.65,145.71,22037.0,141.2186,141.2476,141.1798,141.238,22037.0
2023-12-26 15:00:00,145.71,145.92,145.71,145.92,26123.0,141.238,141.4415,141.238,141.4415,26123.0
2023-12-26 15:05:00,145.92,145.99,145.91,145.96,31649.0,141.4415,141.5094,141.4318,141.4803,31649.0
2023-12-26 15:10:00,145.96,145.97,145.86,145.91,22619.0,141.4803,141.49,141.3834,141.4318,22619.0
2023-12-26 15:15:00,145.91,145.94,145.77,145.81,45163.0,141.4318,141.4609,141.2961,141.3349,45163.0
2023-12-26 15:20:00,145.81,145.95,145.8,145.95,29333.0,141.3349,141.4706,141.3252,141.4706,29333.0
2023-12-26 15:25:00,145.95,146.05,145.9,145.9,124567.0,141.4706,141.5675,141.4221,141.4221,124567.0
2023-12-26 15:30:00,145.9,145.99,145.87,145.93,58692.0,141.4221,141.5094,141.393,141.4512,58692.0
2023-12-26 15:35:00,145.93,145.93,145.7,145.76,51578.0,141.4512,141.4512,141.2283,141.2864,51578.0
2023-12-26 15:40:00,145.77,145.81,145.73,145.76,52906.0,141.2961,141.3349,141.2573,141.2864,52906.0
2023-12-26 15:45:00,145.77,145.85,145.72,145.73,87171.0,141.2961,141.3737,141.2476,141.2573,87171.0
2023-12-26 15:50:00,145.73,145.76,145.42,145.42,86254.0,141.2573,141.2864,140.9569,140.9569,86254.0
2023-12-26 15:55:00,145.42,145.48,145.29,145.48,178867.0,140.9569,141.015,140.8308,141.015,178867.0
2023-12-27 09:30:00,145.81,146.22,145.46,145.55,115227.0,141.3349,141.7323,140.9956,141.0829,115227.0
2023-12-27 09:35:00,145.56,145.85,145.48,145.81,32091.0,141.0926,141.3737,141.015,141.3349,32091.0
2023-12-27 09:40:00,145.77,145.82,145.57,145.64,9314.0,141.2961,141.3446,141.1023,141.1701,9314.0
2023-12-27 09:45:00,145.68,145.89,145.65,145.85,22870.0,141.2089,141.4124,141.1798,141.3737,22870.0
2023-12-27 09:50:00,145.83,145.9,145.72,145.83,15713.0,141.3543,141.4221,141.2476,141.3543,15713.0
2023-12-27 09:55:00,145.83,145.92,145.81,145.81,15124.0,141.3543,141.4415,141.3349,141.3349,15124.0
2023-12-27 10:00:00,145.84,146.0,145.74,145.79,27327.0,141.364,141.5191,141.267,141.3155,27327.0
2023-12-27 10:05:00,145.8,145.8,145.45,145.56,29510.0,141.3252,141.3252,140.9859,141.0926,29510.0
2023-12-27 10:10:00,145.54,145.56,145.25,145.26,13110.0,141.0732,141.0926,140.7921,140.8018,13110.0
2023-12-27 10:15:00,145.28,145.6,145.26,145.59,16856.0,140.8212,141.1313,140.8018,141.1216,16856.0
2023-12-27 10:20:00,145.59,145.66,145.49,145.56,19970.0,141.1216,141.1895,141.0247,141.0926,19970.0
2023-12-27 10:25:00,145.57,145.73,145.55,145.7,26361.0,141.1023,141.2573,141.0829,141.2283,26361.0
2023-12-27 10:30:00,145.71,145.73,145.53,145.56,27511.0,141.238,141.2573,141.0635,141.0926,27511.0
2023-12-27 10:35:00,145.54,145.68,145.44,145.68,12796.0,141.0732,141.2089,140.9762,141.2089,12796.0
2023-12-27 10:40:00,145.68,145.71,145.4,145.45,22015.0,141.2089,141.238,140.9375,140.9859,22015.0
2023-12-27 10:45:00,145.4,145.49,145.33,145.48,19085.0,140.9375,141.0247,140.8696,141.015,19085.0
2023-12-27 10:50:00,145.46,145.5,145.36,145.47,47049.0,140.9956,141.0344,140.8987,141.0053,47049.0
2023-12-27 10:55:00,145.46,145.56,145.44,145.51,13603.0,140.9956,141.0926,140.9762,141.0441,13603.0
2023-12-27 11:00:00,145.52,145.6,145.42,145.57,15942.0,141.0538,141.1313,140.9569,141.1023,15942.0
2023-12-27 11:05:00,145.58,145.62,145.52,145.54,21874.0,141.1119,141.1507,141.0538,141.0732,21874.0
2023-12-27 11:10:00,145.52,145.8,145.49,145.8,19395.0,141.0538,141.3252,141.0247,141.3252,19395.0
2023-12-27 11:15:00,145.82,145.9,145.77,145.78,25070.0,141.3446,141.4221,141.2961,141.3058,25070.0
2023-12-27 11:20:00,145.78,145.79,145.7,145.75,13334.0,141.3058,141.3155,141.2283,141.2767,13334.0
2023-12-27 11:25:00,145.75,145.8,145.7,145.79,14006.0,141.2767,141.3252,141.2283,141.3155,14006.0
2023-12-27 11:30:00,145.79,145.89,145.75,145.76,21574.0,141.3155,141.4124,141.2767,141.2864,21574.0
2023-12-27 11:35:00,145.76,145.8,145.68,145.72,16072.0,141.2864,141.3252,141.2089,141.2476,16072.0
2023-12-27 11:40:00,145.69,145.8,145.67,145.74,15028.0,141.2186,141.3252,141.1992,141.267,15028.0
2023-12-27 11:45:00,145.74,145.74,145.67,145.7,10131.0,141.267,141.267,141.1992,141.2283,10131.0
2023-12-27 11:50:00,145.69,145.78,145.68,145.72,28848.0,141.2186,141.3058,141.2089,141.2476,28848.0
2023-12-27 11:55:00,145.73,145.79,145.7,145.71,13501.0,141.2573,141.3155,141.2283,141.238,13501.0
2023-12-27 12:00:00,145.72,145.79,145.66,145.76,13435.0,141.2476,141.3155,141.1895,141.2864,13435.0
2023-12-27 12:05:00,145.75,145.77,145.7,145.74,19193.0,141.2767,141.2961,141.2283,141.267,19193.0
2023-12-27 12:10:00,145.76,145.78,145.74,145.75,18208.0,141.2864,141.3058,141.267,141.2767,18208.0
2023-12-27 12:15:00,145.73,145.77,145.69,145.73,11258.0,141.2573,141.2961,141.2186,141.2573,11258.0
2023-12-27 12:20:00,145.74,145.79,145.69,145.72,18974.0,141.267,141.3155,141.2186,141.2476,18974.0
2023-12-27 12:25:00,145.72,145.76,145.68,145.73,11747.0,141.2476,141.2864,141.2089,141.2573,11747.0
2023-12-27 12:30:00,145.73,145.76,145.68,145.73,12074.0,141.2573,141.2864,141.2089,141.2573,12074.0
2023-12-27 12:35:00,145.73,145.74,145.53,145.56,19573.0,141.2573,141.267,141.0635,141.0926,19573.0
2023-12-27 12:40:00,145.57,145.59,145.37,145.46,18902.0,141.1023,141.1216,140.9084,140.9956,18902.0
2023-12-27 12:45:00,145.46,145.51,145.44,145.49,12946.0,140.9956,141.0441,140.9762,141.0247,12946.0
2023-12-27 12:50:00,145.48,145.53,145.4,145.45,28977.0,141.015,141.0635,140.9375,140.9859,28977.0
2023-12-27 12:55:00,145.44,145.5,145.39,145.42,18783.0,140.9762,141.0344,140.9278,140.9569,18783.0
2023-12-27 13:00:00,145.42,145.53,145.39,145.48,24512.0,140.9569,141.0635,140.9278,141.015,24512.0
2023-12-27 13:05:00,145.48,145.78,145.48,145.75,29667.0,141.015,141.3058,141.015,141.2767,29667.0
2023-12-27 13:10:00,145.74,145.93,145.68,145.68,33096.0,141.267,141.4512,141.2089,141.2089,33096.0
2023-12-27 13:15:00,145.71,145.81,145.57,145.8,37485.0,141.238,141.3349,141.1023,141.3252,37485.0
2023-12-27 13:20:00,145.8,145.82,145.63,145.67,17464.0,141.3252,141.3446,141.1604,141.1992,17464.0
2023-12-27 13:25:00,145.65,145.67,145.57,145.59,14600.0,141.1798,141.1992,141.1023,141.1216,14600.0
2023-12-27 13:30:00,145.62,145.7,145.58,145.61,13271.0,141.1507,141.2283,141.1119,141.141,13271.0
2023-12-27 13:35:00,145.62,145.71,145.61,145.7,16468.0,141.1507,141.238,141.141,141.2283,16468.0
2023-12-27 13:40:00,145.7,145.73,145.64,145.65,13287.0,141.2283,141.2573,141.1701,141.1798,13287.0
2023-12-27 13:45:00,145.63,145.66,145.61,145.63,10465.0,141.1604,141.1895,141.141,141.1604,10465.0
2023-12-27 13:50:00,145.63,145.66,145.54,145.54,25034.0,141.1604,141.1895,141.0732,141.0732,25034.0
2023-12-27 13:55:00,145.55,145.68,145.44,145.45,18116.0,141.0829,141.2089,140.9762,140.9859,18116.0
2023-12-27 14:00:00,145.45,145.45,145.08,145.16,23161.0,140.9859,140.9859,140.6273,140.7048,23161.0
2023-12-27 14:05:00,145.14,145.24,145.09,145.2,14663.0,140.6854,140.7824,140.637,140.7436,14663.0
2023-12-27 14:10:00,145.23,145.27,145.06,145.11,22193.0,140.7727,140.8115,140.6079,140.6564,22193.0
2023-12-27 14:15:00,145.12,145.21,145.04,145.18,12315.0,140.6661,140.7533,140.5885,140.7242,12315.0
2023-12-27 14:20:00,145.19,145.38,145.15,145.35,20537.0,140.7339,140.9181,140.6951,140.889,20537.0
2023-12-27 14:25:00,145.36,145.51,145.27,145.35,27133.0,140.8987,141.0441,140.8115,140.889,27133.0
2023-12-27 14:30:00,145.36,145.41,145.29,145.35,17485.0,140.8987,140.9472,140.8308,140.889,17485.0
2023-12-27 14:35:00,145.35,145.46,145.35,145.44,19556.0,140.889,140.9956,140.889,140.9762,19556.0
2023-12-27 14:40:00,145.41,145.5,145.32,145.37,16113.0,140.9472,141.0344,140.8599,140.9084,16113.0
2023-12-27 14:45:00,145.35,145.39,145.3,145.3,13100.0,140.889,140.9278,140.8405,140.8405,13100.0
2023-12-27 14:50:00,145.3,145.31,145.17,145.2,14569.0,140.8405,140.8502,140.7145,140.7436,14569.0
2023-12-27 14:55:00,145.21,145.31,145.19,145.26,14297.0,140.7533,140.8502,140.7339,140.8018,14297.0
2023-12-27 15:00:00,145.25,145.39,145.23,145.35,27916.0,140.7921,140.9278,140.7727,140.889,27916.0
2023-12-27 15:05:00,145.35,145.36,145.26,145.32,15959.0,140.889,140.8987,140.8018,140.8599,15959.0
2023-12-27 15:10:00,145.31,145.39,145.28,145.36,14428.0,140.8502,140.9278,140.8212,140.8987,14428.0
2023-12-27 15:15:00,145.35,145.57,145.35,145.55,40504.0,140.889,141.1023,140.889,141.0829,40504.0
2023-12-27 15:20:00,145.56,145.63,145.42,145.42,28115.0,141.0926,141.1604,140.9569,140.9569,28115.0
2023-12-27 15:25:00,145.4,145.51,145.33,145.5,15786.0,140.9375,141.0441,140.8696,141.0344,15786.0
2023-12-27 15:30:00,145.51,145.6,145.49,145.57,16359.0,141.0441,141.1313,141.0247,141.1023,16359.0
2023-12-27 15:35:00,145.56,145.69,145.55,145.66,20938.0,141.0926,141.2186,141.0829,141.1895,20938.0
2023-12-27 15:40:00,145.66,145.67,145.5,145.51,21832.0,141.1895,141.1992,141.0344,141.0441,21832.0
2023-12-27 15:45:00,145.51,145.61,145.48,145.58,19420.0,141.0441,141.141,141.015,141.1119,19420.0
2023-12-27 15:50:00,145.58,145.62,145.4,145.48,82133.0,141.1119,141.1507,140.9375,141.015,82133.0
2023-12-27 15:55:00,145.49,145.83,145.45,145.71,331268.0,141.0247,141.3543,140.9859,141.238,331268.0
2023-12-28 09:30:00,146.18,146.67,145.9,145.96,170612.0,141.6935,142.1685,141.4221,141.4803,170612.0
2023-12-28 09:35:00,145.96,146.51,145.94,146.47,51417.0,141.4803,142.0134,141.4609,141.9746,51417.0
2023-12-28 09:40:00,146.47,146.67,146.25,146.31,51582.0,141.9746,142.1685,141.7614,141.8195,51582.0
2023-12-28 09:45:00,146.3,146.59,146.27,146.39,42391.0,141.8098,142.0909,141.7808,141.8971,42391.0
2023-12-28 09:50:00,146.38,146.5,146.34,146.46,28801.0,141.8874,142.0037,141.8486,141.9649,28801.0
2023-12-28 09:55:00,146.46,146.67,146.42,146.67,54020.0,141.9649,142.1685,141.9262,142.1685,54020.0
2023-12-28 10:00:00,146.66,146.78,146.62,146.67,54372.0,142.1588,142.2751,142.12,142.1685,54372.0
2023-12-28 10:05:00,146.68,146.68,146.5,146.55,29355.0,142.1782,142.1782,142.0037,142.0522,29355.0
2023-12-28 10:10:00,146.55,146.56,146.29,146.34,24685.0,142.0522,142.0619,141.8002,141.8486,24685.0
2023-12-28 10:15:00,146.35,146.37,146.2,146.33,34024.0,141.8583,141.8777,141.7129,141.8389,34024.0
2023-12-28 10:20:00,146.34,146.66,146.33,146.63,40340.0,141.8486,142.1588,141.8389,142.1297,40340.0
2023-12-28 10:25:00,146.63,146.71,146.57,146.66,27935.0,142.1297,142.2073,142.0716,142.1588,27935.0
2023-12-28 10:30:00,146.68,146.88,146.61,146.87,58600.0,142.1782,142.372,142.1103,142.3624,58600.0
2023-12-28 10:35:00,146.86,146.89,146.82,146.85,33779.0,142.3527,142.3817,142.3139,142.343,33779.0
2023-12-28 10:40:00,146.85,146.87,146.68,146.68,42644.0,142.343,142.3624,142.1782,142.1782,42644.0
2023-12-28 10:45:00,146.68,146.68,146.49,146.56,43485.0,142.1782,142.1782,141.994,142.0619,43485.0
2023-12-28 10:50:00,146.56,146.71,146.55,146.58,26818.0,142.0619,142.2073,142.0522,142.0813,26818.0
2023-12-28 10:55:00,146.58,146.58,146.26,146.38,106071.0,142.0813,142.0813,141.7711,141.8874,106071.0
2023-12-28 11:00:00,146.38,146.44,146.29,146.44,26441.0,141.8874,141.9455,141.8002,141.9455,26441.0
2023-12-28 11:05:00,146.45,146.52,146.4,146.46,21390.0,141.9552,142.0231,141.9068,141.9649,21390.0
2023-12-28 11:10:00,146.47,146.71,146.47,146.69,23880.0,141.9746,142.2073,141.9746,142.1879,23880.0
2023-12-28 11:15:00,146.7,146.7,146.38,146.38,35077.0,142.1976,142.1976,141.8874,141.8874,35077.0
2023-12-28 11:20:00,146.4,146.56,146.39,146.55,20592.0,141.9068,142.0619,141.8971,142.0522,20592.0
2023-12-28 11:25:00,146.55,146.57,146.48,146.51,29938.0,142.0522,142.0716,141.9843,142.0134,29938.0
2023-12-28 11:30:00,146.52,146.54,146.49,146.51,25832.0,142.0231,142.0425,141.994,142.0134,25832.0
2023-12-28 11:35:00,146.52,146.59,146.49,146.56,12851.0,142.0231,142.0909,141.994,142.0619,12851.0
2023-12-28 11:40:00,146.55,146.59,146.52,146.56,16373.0,142.0522,142.0909,142.0231,142.0619,16373.0
2023-12-28 11:45:00,146.57,146.57,146.46,146.51,14634.0,142.0716,142.0716,141.9649,142.0134,14634.0
2023-12-28 11:50:00,146.52,146.52,146.41,146.44,12341.0,142.0231,142.0231,141.9165,141.9455,12341.0
2023-12-28 11:55:00,146.43,146.46,146.39,146.39,15421.0,141.9359,141.9649,141.8971,141.8971,15421.0
2023-12-28 12:00:00,146.4,146.54,146.39,146.52,15034.0,141.9068,142.0425,141.8971,142.0231,15034.0
2023-12-28 12:05:00,146.51,146.61,146.49,146.56,18257.0,142.0134,142.1103,141.994,142.0619,18257.0
2023-12-28 12:10:00,146.55,146.58,146.5,146.51,21633.0,142.0522,142.0813,142.0037,142.0134,21633.0
2023-12-28 12:15:00,146.52,146.57,146.48,146.55,27574.0,142.0231,142.0716,141.9843,142.0522,27574.0
2023-12-28 12:20:00,146.56,146.58,146.42,146.47,20342.0,142.0619,142.0813,141.9262,141.9746,20342.0
2023-12-28 12:25:00,146.47,146.53,146.43,146.44,12580.0,141.9746,142.0328,141.9359,141.9455,12580.0
2023-12-28 12:30:00,146.45,146.51,146.44,146.48,13277.0,141.9552,142.0134,141.9455,141.9843,13277.0
2023-12-28 12:35:00,146.47,146.5,146.44,146.47,15831.0,141.9746,142.0037,141.9455,141.9746,15831.0
2023-12-28 12:40:00,146.47,146.49,146.44,146.47,18225.0,141.9746,141.994,141.9455,141.9746,18225.0
2023-12-28 12:45:00,146.47,146.51,146.41,146.42,16399.0,141.9746,142.0134,141.9165,141.9262,16399.0
2023-12-28 12:50:00,146.43,146.52,146.4,146.51,16813.0,141.9359,142.0231,141.9068,142.0134,16813.0
2023-12-28 12:55:00,146.53,146.55,146.49,146.55,12978.0,142.0328,142.0522,141.994,142.0522,12978.0
2023-12-28 13:00:00,146.55,146.55,146.31,146.43,31575.0,142.0522,142.0522,141.8195,141.9359,31575.0
2023-12-28 13:05:00,146.45,146.6,146.28,146.59,29538.0,141.9552,142.1006,141.7905,142.0909,29538.0
2023-12-28 13:10:00,146.6,146.69,146.49,146.6,20923.0,142.1006,142.1879,141.994,142.1006,20923.0
2023-12-28 13:15:00,146.61,146.64,146.54,146.61,23535.0,142.1103,142.1394,142.0425,142.1103,23535.0
2023-12-28 13:20:00,146.62,146.68,146.59,146.66,13055.0,142.12,142.1782,142.0909,142.1588,13055.0
2023-12-28 13:25:00,146.67,146.67,146.58,146.6,23174.0,142.1685,142.1685,142.0813,142.1006,23174.0
2023-12-28 13:30:00,146.61,146.64,146.58,146.61,18754.0,142.1103,142.1394,142.0813,142.1103,18754.0
2023-12-28 13:35:00,146.61,146.8,146.61,146.62,37655.0,142.1103,142.2945,142.1103,142.12,37655.0
2023-12-28 13:40:00,146.59,146.6,146.46,146.49,13761.0,142.0909,142.1006,141.9649,141.994,13761.0
2023-12-28 13:45:00,146.47,146.48,146.36,146.4,13619.0,141.9746,141.9843,141.868,141.9068,13619.0
2023-12-28 13:50:00,146.39,146.5,146.39,146.44,11311.0,141.8971,142.0037,141.8971,141.9455,11311.0
2023-12-28 13:55:00,146.44,146.45,146.34,146.34,12981.0,141.9455,141.9552,141.8486,141.8486,12981.0
2023-12-28 14:00:00,146.36,146.46,146.28,146.46,22999.0,141.868,141.9649,141.7905,141.9649,22999.0
2023-12-28 14:05:00,146.47,146.49,146.3,146.31,26489.0,141.9746,141.994,141.8098,141.8195,26489.0
2023-12-28 14:10:00,146.32,146.33,146.24,146.25,25257.0,141.8292,141.8389,141.7517,141.7614,25257.0
2023-12-28 14:15:00,146.25,146.3,146.23,146.26,16910.0,141.7614,141.8098,141.742,141.7711,16910.0
2023-12-28 14:20:00,146.27,146.27,146.15,146.17,18664.0,141.7808,141.7808,141.6644,141.6838,18664.0
2023-12-28 14:25:00,146.17,146.24,146.13,146.14,23063.0,141.6838,141.7517,141.6451,141.6548,23063.0
2023-12-28 14:30:00,146.14,146.14,146.04,146.12,23306.0,141.6548,141.6548,141.5578,141.6354,23306.0
2023-12-28 14:35:00,146.15,146.22,146.09,146.11,47919.0,141.6644,141.7323,141.6063,141.6257,47919.0
2023-12-28 14:40:00,146.12,146.18,146.03,146.05,23950.0,141.6354,141.6935,141.5481,141.5675,23950.0
2023-12-28 14:45:00,146.06,146.07,145.98,146.0,16502.0,141.5772,141.5869,141.4997,141.5191,16502.0
2023-12-28 14:50:00,145.99,146.02,145.95,145.96,19074.0,141.5094,141.5384,141.4706,141.4803,19074.0
2023-12-28 14:55:00,145.96,145.98,145.89,145.9,25397.0,141.4803,141.4997,141.4124,141.4221,25397.0
2023-12-28 15:00:00,145.9,145.9,145.79,145.81,25041.0,141.4221,141.4221,141.3155,141.3349,25041.0
2023-12-28 15:05:00,145.78,145.92,145.75,145.92,20995.0,141.3058,141.4415,141.2767,141.4415,20995.0
2023-12-28 15:10:00,145.92,145.97,145.81,145.86,36486.0,141.4415,141.49,141.3349,141.3834,36486.0
2023-12-28 15:15:00,145.85,145.9,145.76,145.84,28135.0,141.3737,141.4221,141.2864,141.364,28135.0
2023-12-28 15:20:00,145.84,145.88,145.79,145.84,21691.0,141.364,141.4027,141.3155,141.364,21691.0
2023-12-28 15:25:00,145.86,145.89,145.78,145.8,24070.0,141.3834,141.4124,141.3058,141.3252,24070.0
2023-12-28 15:30:00,145.81,145.9,145.8,145.9,34483.0,141.3349,141.4221,141.3252,141.4221,34483.0
2023-12-28 15:35:00,145.91,145.96,145.89,145.96,19142.0,141.4318,141.4803,141.4124,141.4803,19142.0
2023-12-28 15:40:00,145.96,146.03,145.96,145.97,27802.0,141.4803,141.5481,141.4803,141.49,27802.0
2023-12-28 15:45:00,145.97,146.02,145.94,146.0,57956.0,141.49,141.5384,141.4609,141.5191,57956.0
2023-12-28 15:50:00,146.0,146.11,145.88,145.91,119363.0,141.5191,141.6257,141.4027,141.4318,119363.0
2023-12-28 15:55:00,145.86,145.93,145.73,145.86,257682.0,141.3834,141.4512,141.2573,141.3834,257682.0
2023-12-29 09:30:00,145.41,145.62,145.08,145.11,89806.0,140.9472,141.1507,140.6273,140.6564,89806.0
2023-12-29 09:35:00,145.1,145.16,144.79,144.96,58832.0,140.6467,140.7048,140.3462,140.511,58832.0
2023-12-29 09:40:00,144.94,144.94,144.56,144.68,48452.0,140.4916,140.4916,140.1232,140.2396,48452.0
2023-12-29 09:45:00,144.67,144.92,144.45,144.92,54795.0,140.2299,140.4722,140.0166,140.4722,54795.0
2023-12-29 09:50:00,144.9,145.08,144.84,145.06,31397.0,140.4528,140.6273,140.3947,140.6079,31397.0
2023-12-29 09:55:00,145.04,145.11,144.9,144.94,22259.0,140.5885,140.6564,140.4528,140.4916,22259.0
2023-12-29 10:00:00,144.94,145.06,144.91,144.97,15542.0,140.4916,140.6079,140.4625,140.5207,15542.0
2023-12-29 10:05:00,144.97,145.28,144.97,145.12,53247.0,140.5207,140.8212,140.5207,140.6661,53247.0
2023-12-29 10:10:00,145.08,145.15,145.05,145.12,21620.0,140.6273,140.6951,140.5982,140.6661,21620.0
2023-12-29 10:15:00,145.14,145.15,145.01,145.09,27274.0,140.6854,140.6951,140.5594,140.637,27274.0
2023-12-29 10:20:00,145.09,145.12,145.05,145.12,16424.0,140.637,140.6661,140.5982,140.6661,16424.0
2023-12-29 10:25:00,145.11,145.13,144.98,144.98,10932.0,140.6564,140.6758,140.5304,140.5304,10932.0
2023-12-29 10:30:00,145.0,145.05,144.83,144.9,23186.0,140.5497,140.5982,140.385,140.4528,23186.0
2023-12-29 10:35:00,144.87,144.89,144.76,144.77,14207.0,140.4237,140.4431,140.3171,140.3268,14207.0
2023-12-29 10:40:00,144.76,144.8,144.36,144.49,56441.0,140.3171,140.3559,139.9294,140.0554,56441.0
2023-12-29 10:45:00,144.45,144.55,144.1,144.12,48775.0,140.0166,140.1136,139.6774,139.6968,48775.0
2023-12-29 10:50:00,144.12,144.32,144.09,144.3,44304.0,139.6968,139.8906,139.6677,139.8712,44304.0
2023-12-29 10:55:00,144.3,144.49,144.23,144.38,21626.0,139.8712,140.0554,139.8034,139.9488,21626.0
2023-12-29 11:00:00,144.38,144.48,144.35,144.44,20073.0,139.9488,140.0457,139.9197,140.0069,20073.0
2023-12-29 11:05:00,144.4,144.42,144.17,144.35,24780.0,139.9682,139.9875,139.7452,139.9197,24780.0
2023-12-29 11:10:00,144.32,144.35,144.07,144.08,27868.0,139.8906,139.9197,139.6483,139.658,27868.0
2023-12-29 11:15:00,144.08,144.24,143.88,144.17,33811.0,139.658,139.8131,139.4641,139.7452,33811.0
2023-12-29 11:20:00,144.18,144.18,143.97,144.08,41131.0,139.7549,139.7549,139.5514,139.658,41131.0
2023-12-29 11:25:00,144.08,144.08,143.88,143.97,55086.0,139.658,139.658,139.4641,139.5514,55086.0
2023-12-29 11:30:00,143.97,144.05,143.85,143.97,80421.0,139.5514,139.6289,139.435,139.5514,80421.0
2023-12-29 11:35:00,143.98,144.03,143.79,143.98,100523.0,139.5611,139.6095,139.3769,139.5611,100523.0
2023-12-29 11:40:00,143.99,144.16,143.97,144.16,15321.0,139.5707,139.7355,139.5514,139.7355,15321.0
2023-12-29 11:45:00,144.14,144.39,144.11,144.39,13728.0,139.7161,139.9585,139.6871,139.9585,13728.0
2023-12-29 11:50:00,144.41,144.48,144.3,144.47,16723.0,139.9779,140.0457,139.8712,140.036,16723.0
2023-12-29 11:55:00,144.49,144.66,144.43,144.62,14266.0,140.0554,140.2202,139.9972,140.1814,14266.0
2023-12-29 12:00:00,144.64,144.8,144.63,144.64,38441.0,140.2008,140.3559,140.1911,140.2008,38441.0
2023-12-29 12:05:00,144.64,144.64,144.44,144.44,22136.0,140.2008,140.2008,140.0069,140.0069,22136.0
2023-12-29 12:10:00,144.47,144.57,144.36,144.37,16574.0,140.036,140.1329,139.9294,139.9391,16574.0
2023-12-29 12:15:00,144.33,144.49,144.3,144.46,14430.0,139.9003,140.0554,139.8712,140.0263,14430.0
2023-12-29 12:20:00,144.47,144.51,144.25,144.37,29746.0,140.036,140.0748,139.8228,139.9391,29746.0
2023-12-29 12:25:00,144.34,144.35,144.18,144.18,9617.0,139.91,139.9197,139.7549,139.7549,9617.0
2023-12-29 12:30:00,144.21,144.42,144.19,144.34,16077.0,139.784,139.9875,139.7646,139.91,16077.0
2023-12-29 12:35:00,144.32,144.42,144.26,144.42,12908.0,139.8906,139.9875,139.8325,139.9875,12908.0
2023-12-29 12:40:00,144.42,144.43,144.36,144.42,18974.0,139.9875,139.9972,139.9294,139.9875,18974.0
2023-12-29 12:45:00,144.41,144.56,144.4,144.49,13773.0,139.9779,140.1232,139.9682,140.0554,13773.0
2023-12-29 12:50:00,144.47,144.65,144.46,144.62,9599.0,140.036,140.2105,140.0263,140.1814,9599.0
2023-12-29 12:55:00,144.62,144.84,144.62,144.81,11065.0,140.1814,140.3947,140.1814,140.3656,11065.0
2023-12-29 13:00:00,144.81,144.87,144.68,144.8,15128.0,140.3656,140.4237,140.2396,140.3559,15128.0
2023-12-29 13:05:00,144.83,144.87,144.77,144.81,14491.0,140.385,140.4237,140.3268,140.3656,14491.0
2023-12-29 13:10:00,144.81,144.88,144.75,144.77,20059.0,140.3656,140.4334,140.3074,140.3268,20059.0
2023-12-29 13:15:00,144.77,144.8,144.62,144.63,22054.0,140.3268,140.3559,140.1814,140.1911,22054.0
2023-12-29 13:20:00,144.62,144.68,144.55,144.64,18985.0,140.1814,140.2396,140.1136,140.2008,18985.0
2023-12-29 13:25:00,144.64,144.65,144.56,144.6,14965.0,140.2008,140.2105,140.1232,140.162,14965.0
2023-12-29 13:30:00,144.59,144.74,144.59,144.66,24299.0,140.1523,140.2977,140.1523,140.2202,24299.0
2023-12-29 13:35:00,144.67,144.82,144.67,144.81,22041.0,140.2299,140.3753,140.2299,140.3656,22041.0
2023-12-29 13:40:00,144.81,145.01,144.79,144.92,30231.0,140.3656,140.5594,140.3462,140.4722,30231.0
2023-12-29 13:45:00,144.93,145.05,144.87,145.04,23687.0,140.4819,140.5982,140.4237,140.5885,23687.0
2023-12-29 13:50:00,145.05,145.09,144.88,144.89,21612.0,140.5982,140.637,140.4334,140.4431,21612.0
2023-12-29 13:55:00,144.87,145.02,144.87,144.95,20397.0,140.4237,140.5691,140.4237,140.5013,20397.0
2023-12-29 14:00:00,144.95,145.03,144.82,144.93,19496.0,140.5013,140.5788,140.3753,140.4819,19496.0
2023-12-29 14:05:00,144.94,144.94,144.86,144.88,17688.0,140.4916,140.4916,140.414,140.4334,17688.0
2023-12-29 14:10:00,144.89,144.93,144.83,144.9,21937.0,140.4431,140.4819,140.385,140.4528,21937.0
2023-12-29 14:15:00,144.88,144.96,144.85,144.96,24624.0,140.4334,140.511,140.4043,140.511,24624.0
2023-12-29 14:20:00,144.95,145.04,144.89,145.0,19880.0,140.5013,140.5885,140.4431,140.5497,19880.0
2023-12-29 14:25:00,144.99,145.05,144.85,144.89,23480.0,140.5401,140.5982,140.4043,140.4431,23480.0
2023-12-29 14:30:00,144.9,145.01,144.9,144.94,15148.0,140.4528,140.5594,140.4528,140.4916,15148.0
2023-12-29 14:35:00,144.94,145.0,144.92,144.96,11395.0,140.4916,140.5497,140.4722,140.511,11395.0
2023-12-29 14:40:00,144.95,144.98,144.87,144.89,12199.0,140.5013,140.5304,140.4237,140.4431,12199.0
2023-12-29 14:45:00,144.9,145.05,144.88,145.04,31631.0,140.4528,140.5982,140.4334,140.5885,31631.0
2023-12-29 14:50:00,145.05,145.08,144.99,145.02,16719.0,140.5982,140.6273,140.5401,140.5691,16719.0
2023-12-29 14:55:00,145.02,145.09,144.99,145.04,16410.0,140.5691,140.637,140.5401,140.5885,16410.0
2023-12-29 15:00:00,145.02,145.03,144.85,144.87,23469.0,140.5691,140.5788,140.4043,140.4237,23469.0
2023-12-29 15:05:00,144.85,145.06,144.8,145.05,29264.0,140.4043,140.6079,140.3559,140.5982,29264.0
2023-12-29 15:10:00,145.06,145.12,144.96,145.06,24402.0,140.6079,140.6661,140.511,140.6079,24402.0
2023-12-29 15:15:00,145.05,145.1,144.97,145.0,26692.0,140.5982,140.6467,140.5207,140.5497,26692.0
2023-12-29 15:20:00,144.99,145.02,144.87,144.93,34879.0,140.5401,140.5691,140.4237,140.4819,34879.0
2023-12-29 15:25:00,144.93,145.1,144.92,145.06,24234.0,140.4819,140.6467,140.4722,140.6079,24234.0
2023-12-29 15:30:00,145.06,145.06,144.92,144.93,39992.0,140.6079,140.6079,140.4722,140.4819,39992.0
2023-12-29 15:35:00,144.93,144.98,144.88,144.9,26655.0,140.4819,140.5304,140.4334,140.4528,26655.0
2023-12-29 15:40:00,144.91,144.97,144.82,144.86,39219.0,140.4625,140.5207,140.3753,140.414,39219.0
2023-12-29 15:45:00,144.85,144.9,144.81,144.85,37853.0,140.4043,140.4528,140.3656,140.4043,37853.0
2023-12-29 15:50:00,144.83,144.83,144.41,144.43,86801.0,140.385,140.385,139.9779,139.9972,86801.0
2023-12-29 15:55:00,144.4,144.7,144.37,144.64,313693.0,139.9682,140.259,139.9391,140.2008,313693.0
2024-01-02 09:30:00,142.19,142.2,140.73,140.94,385756.0,137.826,137.8357,136.4108,136.6144,385756.0
2024-01-02 09:35:00,140.98,141.13,140.26,140.48,108458.0,136.6531,136.7985,135.9552,136.1685,108458.0
2024-01-02 09:40:00,140.44,140.74,140.33,140.42,76527.0,136.1297,136.4205,136.0231,136.1103,76527.0
2024-01-02 09:45:00,140.45,140.49,140.05,140.11,71874.0,136.1394,136.1782,135.7517,135.8098,71874.0
2024-01-02 09:50:00,140.1,140.48,140.08,140.25,69988.0,135.8001,136.1685,135.7807,135.9455,69988.0
2024-01-02 09:55:00,140.19,140.93,140.19,140.88,56112.0,135.8874,136.6047,135.8874,136.5562,56112.0
2024-01-02 10:00:00,140.9,141.6,140.86,141.37,55104.0,136.5756,137.2541,136.5368,137.0312,55104.0
2024-01-02 10:05:00,141.36,141.5,141.21,141.34,38703.0,137.0215,137.1572,136.8761,137.0021,38703.0
2024-01-02 10:10:00,141.35,141.41,141.04,141.06,37051.0,137.0118,137.0699,136.7113,136.7307,37051.0
2024-01-02 10:15:00,141.03,141.29,140.92,141.0,24646.0,136.7016,136.9536,136.595,136.6725,24646.0
2024-01-02 10:20:00,140.99,141.31,140.97,141.22,36295.0,136.6628,136.973,136.6434,136.8858,36295.0
2024-01-02 10:25:00,141.2,141.23,140.99,141.06,22483.0,136.8664,136.8955,136.6628,136.7307,22483.0
2024-01-02 10:30:00,141.06,141.06,140.77,140.82,39826.0,136.7307,136.7307,136.4496,136.498,39826.0
2024-01-02 10:35:00,140.83,140.86,140.71,140.83,59502.0,136.5077,136.5368,136.3914,136.5077,59502.0
2024-01-02 10:40:00,140.84,141.05,140.8,141.0,29878.0,136.5174,136.721,136.4786,136.6725,29878.0
2024-01-02 10:45:00,140.99,141.23,140.95,141.1,73091.0,136.6628,136.8955,136.624,136.7694,73091.0
2024-01-02 10:50:00,141.11,141.48,141.11,141.42,32369.0,136.7791,137.1378,136.7791,137.0796,32369.0
2024-01-02 10:55:00,141.43,141.55,141.32,141.44,20733.0,137.0893,137.2056,136.9827,137.099,20733.0
2024-01-02 11:00:00,141.44,141.85,141.43,141.8,31776.0,137.099,137.4964,137.0893,137.448,31776.0
2024-01-02 11:05:00,141.79,141.81,141.66,141.74,37578.0,137.4383,137.4577,137.3123,137.3898,37578.0
2024-01-02 11:10:00,141.74,141.97,141.74,141.8,31501.0,137.3898,137.6127,137.3898,137.448,31501.0
2024-01-02 11:15:00,141.81,141.89,141.72,141.82,36059.0,137.4577,137.5352,137.3704,137.4673,36059.0
2024-01-02 11:20:00,141.84,141.92,141.72,141.77,22577.0,137.4867,137.5643,137.3704,137.4189,22577.0
2024-01-02 11:25:00,141.76,141.81,141.65,141.73,38105.0,137.4092,137.4577,137.3026,137.3801,38105.0
2024-01-02 11:30:00,141.75,141.9,141.74,141.89,37841.0,137.3995,137.5449,137.3898,137.5352,37841.0
2024-01-02 11:35:00,141.89,142.0,141.8,141.81,25015.0,137.5352,137.6418,137.448,137.4577,25015.0
2024-01-02 11:40:00,141.8,141.8,141.67,141.75,19507.0,137.448,137.448,137.3219,137.3995,19507.0
2024-01-02 11:45:00,141.75,141.79,141.64,141.67,22856.0,137.3995,137.4383,137.2929,137.3219,22856.0
2024-01-02 11:50:00,141.66,141.71,141.5,141.53,35117.0,137.3123,137.3607,137.1572,137.1862,35117.0
2024-01-02 11:55:00,141.47,141.71,141.44,141.68,19988.0,137.1281,137.3607,137.099,137.3316,19988.0
2024-01-02 12:00:00,141.69,141.75,141.59,141.62,20910.0,137.3413,137.3995,137.2444,137.2735,20910.0
2024-01-02 12:05:00,141.63,141.67,141.48,141.63,48444.0,137.2832,137.3219,137.1378,137.2832,48444.0
2024-01-02 12:10:00,141.61,141.67,141.38,141.53,30079.0,137.2638,137.3219,137.0408,137.1862,30079.0
2024-01-02 12:15:00,141.48,141.52,141.24,141.26,33418.0,137.1378,137.1766,136.9051,136.9245,33418.0
2024-01-02 12:20:00,141.28,141.37,141.15,141.2,30872.0,136.9439,137.0312,136.8179,136.8664,30872.0
2024-01-02 12:25:00,141.17,141.25,141.02,141.02,29474.0,136.8373,136.9148,136.6919,136.6919,29474.0
2024-01-02 12:30:00,141.02,141.14,140.88,141.08,46782.0,136.6919,136.8082,136.5562,136.7501,46782.0
2024-01-02 12:35:00,141.08,141.35,141.08,141.24,20455.0,136.7501,137.0118,136.7501,136.9051,20455.0
2024-01-02 12:40:00,141.25,141.39,141.25,141.28,21554.0,136.9148,137.0505,136.9148,136.9439,21554.0
2024-01-02 12:45:00,141.27,141.33,141.06,141.12,36451.0,136.9342,136.9924,136.7307,136.7888,36451.0
2024-01-02 12:50:00,141.14,141.15,141.04,141.07,23856.0,136.8082,136.8179,136.7113,136.7404,23856.0
2024-01-02 12:55:00,141.08,141.08,140.9,140.9,18638.0,136.7501,136.7501,136.5756,136.5756,18638.0
2024-01-02 13:00:00,140.89,140.93,140.74,140.8,16608.0,136.5659,136.6047,136.4205,136.4786,16608.0
2024-01-02 13:05:00,140.79,140.82,140.6,140.62,24861.0,136.469,136.498,136.2848,136.3042,24861.0
2024-01-02 13:10:00,140.62,140.93,140.6,140.88,19951.0,136.3042,136.6047,136.2848,136.5562,19951.0
2024-01-02 13:15:00,140.87,140.99,140.87,140.98,32592.0,136.5465,136.6628,136.5465,136.6531,32592.0
2024-01-02 13:20:00,140.99,141.13,140.95,141.11,17797.0,136.6628,136.7985,136.624,136.7791,17797.0
2024-01-02 13:25:00,141.1,141.15,141.05,141.08,13547.0,136.7694,136.8179,136.721,136.7501,13547.0
2024-01-02 13:30:00,141.08,141.22,141.06,141.17,28998.0,136.7501,136.8858,136.7307,136.8373,28998.0
2024-01-02 13:35:00,141.14,141.18,140.95,140.97,16662.0,136.8082,136.847,136.624,136.6434,16662.0
2024-01-02 13:40:00,140.95,140.97,140.81,140.96,19374.0,136.624,136.6434,136.4883,136.6337,19374.0
2024-01-02 13:45:00,140.95,141.09,140.91,140.94,9699.0,136.624,136.7597,136.5853,136.6144,9699.0
2024-01-02 13:50:00,140.93,140.94,140.68,140.7,16895.0,136.6047,136.6144,136.3623,136.3817,16895.0
2024-01-02 13:55:00,140.71,140.71,140.49,140.59,34256.0,136.3914,136.3914,136.1782,136.2751,34256.0
2024-01-02 14:00:00,140.54,140.62,140.33,140.34,38938.0,136.2266,136.3042,136.0231,136.0328,38938.0
2024-01-02 14:05:00,140.34,140.41,140.22,140.32,25837.0,136.0328,136.1006,135.9164,136.0134,25837.0
2024-01-02 14:10:00,140.31,140.55,140.23,140.5,29191.0,136.0037,136.2363,135.9261,136.1879,29191.0
2024-01-02 14:15:00,140.51,140.57,140.43,140.51,14286.0,136.1975,136.2557,136.12,136.1975,14286.0
2024-01-02 14:20:00,140.52,140.57,140.48,140.51,13964.0,136.2072,136.2557,136.1685,136.1975,13964.0
2024-01-02 14:25:00,140.53,140.57,140.36,140.41,50974.0,136.2169,136.2557,136.0522,136.1006,50974.0
2024-01-02 14:30:00,140.4,140.49,140.36,140.44,17380.0,136.0909,136.1782,136.0522,136.1297,17380.0
2024-01-02 14:35:00,140.44,140.47,140.25,140.25,18674.0,136.1297,136.1588,135.9455,135.9455,18674.0
2024-01-02 14:40:00,140.25,140.34,140.18,140.34,19867.0,135.9455,136.0328,135.8777,136.0328,19867.0
2024-01-02 14:45:00,140.33,140.38,140.14,140.16,22594.0,136.0231,136.0715,135.8389,135.8583,22594.0
2024-01-02 14:50:00,140.16,140.22,139.87,140.02,117796.0,135.8583,135.9164,135.5772,135.7226,117796.0
2024-01-02 14:55:00,139.98,140.06,139.88,139.9,29065.0,135.6838,135.7614,135.5869,135.6063,29065.0
2024-01-02 15:00:00,139.93,139.93,139.21,139.24,111854.0,135.6354,135.6354,134.9374,134.9665,111854.0
2024-01-02 15:05:00,139.24,139.4,139.19,139.21,97659.0,134.9665,135.1216,134.9181,134.9374,97659.0
2024-01-02 15:10:00,139.21,139.29,138.78,138.81,109440.0,134.9374,135.015,134.5206,134.5497,109440.0
2024-01-02 15:15:00,138.81,139.38,138.79,139.36,98685.0,134.5497,135.1022,134.5303,135.0828,98685.0
2024-01-02 15:20:00,139.38,139.43,139.12,139.29,81260.0,135.1022,135.1507,134.8502,135.015,81260.0
2024-01-02 15:25:00,139.29,139.35,139.14,139.33,68040.0,135.015,135.0732,134.8696,135.0538,68040.0
2024-01-02 15:30:00,139.33,139.69,139.33,139.55,95917.0,135.0538,135.4027,135.0538,135.267,95917.0
2024-01-02 15:35:00,139.54,139.58,139.21,139.21,81674.0,135.2573,135.2961,134.9374,134.9374,81674.0
2024-01-02 15:40:00,139.21,139.42,139.18,139.37,90601.0,134.9374,135.141,134.9084,135.0925,90601.0
2024-01-02 15:45:00,139.37,139.48,139.33,139.39,110008.0,135.0925,135.1992,135.0538,135.1119,110008.0
2024-01-02 15:50:00,139.39,139.73,139.39,139.72,267330.0,135.1119,135.4415,135.1119,135.4318,267330.0
2024-01-02 15:55:00,139.74,140.3,139.71,140.27,317483.0,135.4512,135.994,135.4221,135.9649,317483.0
2024-01-03 09:30:00,138.81,138.89,137.65,137.87,191764.0,134.5497,134.6273,133.4253,133.6386,191764.0
2024-01-03 09:35:00,137.84,138.13,137.61,137.78,62305.0,133.6095,133.8906,133.3866,133.5513,62305.0
2024-01-03 09:40:00,137.78,138.76,137.74,138.67,48613.0,133.5513,134.5013,133.5126,134.414,48613.0
2024-01-03 09:45:00,138.65,138.67,138.14,138.26,47016.0,134.3946,134.414,133.9003,134.0166,47016.0
2024-01-03 09:50:00,138.31,138.77,138.28,138.34,26789.0,134.0651,134.511,134.036,134.0941,26789.0
2024-01-03 09:55:00,138.37,138.49,138.12,138.39,30441.0,134.1232,134.2395,133.8809,134.1426,30441.0
2024-01-03 10:00:00,138.33,138.75,138.25,138.46,41488.0,134.0845,134.4916,134.0069,134.2105,41488.0
2024-01-03 10:05:00,138.49,138.78,138.34,138.37,46376.0,134.2395,134.5206,134.0941,134.1232,46376.0
2024-01-03 10:10:00,138.34,138.36,137.91,138.02,54975.0,134.0941,134.1135,133.6773,133.784,54975.0
2024-01-03 10:15:00,138.0,138.0,137.85,137.87,25308.0,133.7646,133.7646,133.6192,133.6386,25308.0
2024-01-03 10:20:00,137.87,137.96,137.73,137.87,28480.0,133.6386,133.7258,133.5029,133.6386,28480.0
2024-01-03 10:25:00,137.88,138.06,137.8,137.89,32792.0,133.6483,133.8227,133.5707,133.658,32792.0
2024-01-03 10:30:00,137.89,137.97,137.74,137.74,25024.0,133.658,133.7355,133.5126,133.5126,25024.0
2024-01-03 10:35:00,137.71,137.75,137.24,137.27,72257.0,133.4835,133.5223,133.0279,133.057,72257.0
2024-01-03 10:40:00,137.25,137.48,137.19,137.33,68987.0,133.0376,133.2605,132.9794,133.1151,68987.0
2024-01-03 10:45:00,137.32,137.33,136.99,137.11,106159.0,133.1055,133.1151,132.7856,132.9019,106159.0
2024-01-03 10:50:00,137.11,137.38,137.05,137.18,75839.0,132.9019,133.1636,132.8437,132.9698,75839.0
2024-01-03 10:55:00,137.2,137.5,137.07,137.49,53840.0,132.9891,133.2799,132.8631,133.2702,53840.0
2024-01-03 11:00:00,137.49,137.83,137.48,137.73,63970.0,133.2702,133.5998,133.2605,133.5029,63970.0
2024-01-03 11:05:00,137.69,137.86,137.69,137.79,32029.0,133.4641,133.6289,133.4641,133.561,32029.0
2024-01-03 11:10:00,137.79,137.85,137.64,137.72,23563.0,133.561,133.6192,133.4156,133.4932,23563.0
2024-01-03 11:15:00,137.72,137.9,137.66,137.71,22039.0,133.4932,133.6677,133.435,133.4835,22039.0
2024-01-03 11:20:00,137.73,137.81,137.45,137.48,24850.0,133.5029,133.5804,133.2315,133.2605,24850.0
2024-01-03 11:25:00,137.48,137.7,137.41,137.68,23608.0,133.2605,133.4738,133.1927,133.4544,23608.0
2024-01-03 11:30:00,137.69,137.96,137.67,137.83,29859.0,133.4641,133.7258,133.4447,133.5998,29859.0
2024-01-03 11:35:00,137.84,137.88,137.52,137.53,19349.0,133.6095,133.6483,133.2993,133.309,19349.0
2024-01-03 11:40:00,137.55,137.66,137.43,137.65,25295.0,133.3284,133.435,133.2121,133.4253,25295.0
2024-01-03 11:45:00,137.64,137.68,137.52,137.63,15257.0,133.4156,133.4544,133.2993,133.4059,15257.0
2024-01-03 11:50:00,137.62,137.63,137.45,137.57,18024.0,133.3962,133.4059,133.2315,133.3478,18024.0
2024-01-03 11:55:00,137.55,137.62,137.48,137.54,22675.0,133.3284,133.3962,133.2605,133.3187,22675.0
2024-01-03 12:00:00,137.54,137.58,137.44,137.57,30273.0,133.3187,133.3575,133.2218,133.3478,30273.0
2024-01-03 12:05:00,137.55,137.64,137.47,137.47,27871.0,133.3284,133.4156,133.2509,133.2509,27871.0
2024-01-03 12:10:00,137.46,137.55,137.37,137.45,23442.0,133.2412,133.3284,133.1539,133.2315,23442.0
2024-01-03 12:15:00,137.43,137.48,137.34,137.35,19385.0,133.2121,133.2605,133.1248,133.1345,19385.0
2024-01-03 12:20:00,137.36,137.48,137.29,137.47,27578.0,133.1442,133.2605,133.0764,133.2509,27578.0
2024-01-03 12:25:00,137.45,137.64,137.43,137.64,19223.0,133.2315,133.4156,133.2121,133.4156,19223.0
2024-01-03 12:30:00,137.63,137.8,137.61,137.76,17885.0,133.4059,133.5707,133.3866,133.532,17885.0
2024-01-03 12:35:00,137.76,137.8,137.69,137.71,12113.0,133.532,133.5707,133.4641,133.4835,12113.0
2024-01-03 12:40:00,137.72,137.88,137.7,137.72,16038.0,133.4932,133.6483,133.4738,133.4932,16038.0
2024-01-03 12:45:00,137.73,137.78,137.63,137.72,16555.0,133.5029,133.5513,133.4059,133.4932,16555.0
2024-01-03 12:50:00,137.71,137.77,137.64,137.72,23326.0,133.4835,133.5416,133.4156,133.4932,23326.0
2024-01-03 12:55:00,137.7,138.02,137.7,137.89,26975.0,133.4738,133.784,133.4738,133.658,26975.0
2024-01-03 13:00:00,137.9,138.1,137.88,137.94,26740.0,133.6677,133.8615,133.6483,133.7064,26740.0
2024-01-03 13:05:00,137.94,137.98,137.85,137.88,13632.0,133.7064,133.7452,133.6192,133.6483,13632.0
2024-01-03 13:10:00,137.88,137.97,137.82,137.83,13175.0,133.6483,133.7355,133.5901,133.5998,13175.0
2024-01-03 13:15:00,137.84,137.94,137.78,137.8,13514.0,133.6095,133.7064,133.5513,133.5707,13514.0
2024-01-03 13:20:00,137.79,137.79,137.66,137.68,17409.0,133.561,133.561,133.435,133.4544,17409.0
2024-01-03 13:25:00,137.68,137.74,137.64,137.72,16474.0,133.4544,133.5126,133.4156,133.4932,16474.0
2024-01-03 13:30:00,137.71,137.73,137.55,137.59,16632.0,133.4835,133.5029,133.3284,133.3672,16632.0
2024-01-03 13:35:00,137.61,137.7,137.53,137.64,12998.0,133.3866,133.4738,133.309,133.4156,12998.0
2024-01-03 13:40:00,137.65,137.66,137.54,137.58,12854.0,133.4253,133.435,133.3187,133.3575,12854.0
2024-01-03 13:45:00,137.59,137.69,137.56,137.68,9315.0,133.3672,133.4641,133.3381,133.4544,9315.0
2024-01-03 13:50:00,137.69,137.8,137.63,137.65,12968.0,133.4641,133.5707,133.4059,133.4253,12968.0
2024-01-03 13:55:00,137.64,137.69,137.58,137.67,10497.0,133.4156,133.4641,133.3575,133.4447,10497.0
2024-01-03 14:00:00,137.68,137.91,137.34,137.38,23897.0,133.4544,133.6773,133.1248,133.1636,23897.0
2024-01-03 14:05:00,137.33,137.6,137.08,137.47,27823.0,133.1151,133.3769,132.8728,133.2509,27823.0
2024-01-03 14:10:00,137.4,137.58,137.12,137.19,23131.0,133.183,133.3575,132.9116,132.9794,23131.0
2024-01-03 14:15:00,137.16,137.46,137.08,137.41,22275.0,132.9504,133.2412,132.8728,133.1927,22275.0
2024-01-03 14:20:00,137.4,137.42,137.17,137.39,20160.0,133.183,133.2024,132.9601,133.1733,20160.0
2024-01-03 14:25:00,137.39,137.97,137.37,137.95,34029.0,133.1733,133.7355,133.1539,133.7161,34029.0
2024-01-03 14:30:00,137.96,138.01,137.67,137.87,42558.0,133.7258,133.7743,133.4447,133.6386,42558.0
2024-01-03 14:35:00,137.85,137.92,137.64,137.92,15701.0,133.6192,133.687,133.4156,133.687,15701.0
2024-01-03 14:40:00,137.9,138.27,137.89,138.21,31603.0,133.6677,134.0263,133.658,133.9681,31603.0
2024-01-03 14:45:00,138.19,138.27,137.98,137.98,27455.0,133.9488,134.0263,133.7452,133.7452,27455.0
2024-01-03 14:50:00,137.99,137.99,137.82,137.88,27449.0,133.7549,133.7549,133.5901,133.6483,27449.0
2024-01-03 14:55:00,137.88,138.0,137.86,137.87,19908.0,133.6483,133.7646,133.6289,133.6386,19908.0
2024-01-03 15:00:00,137.9,138.02,137.73,137.73,35115.0,133.6677,133.784,133.5029,133.5029,35115.0
2024-01-03 15:05:00,137.74,137.74,137.4,137.47,32688.0,133.5126,133.5126,133.183,133.2509,32688.0
2024-01-03 15:10:00,137.47,137.55,137.33,137.41,43861.0,133.2509,133.3284,133.1151,133.1927,43861.0
2024-01-03 15:15:00,137.4,137.51,137.31,137.39,31662.0,133.183,133.2896,133.0958,133.1733,31662.0
2024-01-03 15:20:00,137.4,137.59,137.36,137.43,37650.0,133.183,133.3672,133.1442,133.2121,37650.0
2024-01-03 15:25:00,137.44,137.56,137.41,137.56,38667.0,133.2218,133.3381,133.1927,133.3381,38667.0
2024-01-03 15:30:00,137.54,137.96,137.54,137.95,47347.0,133.3187,133.7258,133.3187,133.7161,47347.0
2024-01-03 15:35:00,137.93,137.98,137.72,137.79,55394.0,133.6967,133.7452,133.4932,133.561,55394.0
2024-01-03 15:40:00,137.8,137.82,137.55,137.56,46293.0,133.5707,133.5901,133.3284,133.3381,46293.0
2024-01-03 15:45:00,137.57,137.61,137.47,137.48,77281.0,133.3478,133.3866,133.2509,133.2605,77281.0
2024-01-03 15:50:00,137.48,137.49,137.16,137.34,190868.0,133.2605,133.2702,132.9504,133.1248,190868.0
2024-01-03 15:55:00,137.35,137.74,137.35,137.6,428540.0,133.1345,133.5126,133.1345,133.3769,428540.0
2024-01-04 09:30:00,135.47,136.27,135.37,135.76,283689.0,131.3122,132.0877,131.2153,131.5933,283689.0
2024-01-04 09:35:00,135.74,136.24,135.51,135.71,59331.0,131.5739,132.0586,131.351,131.5449,59331.0
2024-01-04 09:40:00,135.71,135.71,135.22,135.51,64313.0,131.5449,131.5449,131.0699,131.351,64313.0
2024-01-04 09:45:00,135.51,135.66,135.21,135.21,40380.0,131.351,131.4964,131.0602,131.0602,40380.0
2024-01-04 09:50:00,135.2,135.31,135.05,135.3,52582.0,131.0505,131.1571,130.9051,131.1475,52582.0
2024-01-04 09:55:00,135.28,135.48,135.06,135.1,50527.0,131.1281,131.3219,130.9148,130.9536,50527.0
2024-01-04 10:00:00,135.12,135.52,134.94,135.5,71455.0,130.973,131.3607,130.7985,131.3413,71455.0
2024-01-04 10:05:00,135.52,135.99,135.49,135.96,52390.0,131.3607,131.8163,131.3316,131.7872,52390.0
2024-01-04 10:10:00,136.0,136.57,135.95,136.56,114271.0,131.826,132.3785,131.7775,132.3688,114271.0
2024-01-04 10:15:00,136.58,136.98,136.46,136.73,153608.0,132.3882,132.7759,132.2718,132.5336,153608.0
2024-01-04 10:20:00,136.79,136.79,136.35,136.44,82481.0,132.5917,132.5917,132.1652,132.2525,82481.0
2024-01-04 10:25:00,136.45,136.47,136.2,136.34,31821.0,132.2622,132.2815,132.0198,132.1555,31821.0
2024-01-04 10:30:00,136.34,136.69,136.25,136.47,50806.0,132.1555,132.4948,132.0683,132.2815,50806.0
2024-01-04 10:35:00,136.45,136.58,136.37,136.47,21761.0,132.2622,132.3882,132.1846,132.2815,21761.0
2024-01-04 10:40:00,136.45,136.67,136.33,136.66,20790.0,132.2622,132.4754,132.1458,132.4657,20790.0
2024-01-04 10:45:00,136.65,136.76,136.51,136.75,27126.0,132.456,132.5626,132.3203,132.5529,27126.0
2024-01-04 10:50:00,136.78,136.84,136.63,136.8,21431.0,132.582,132.6402,132.4366,132.6014,21431.0
2024-01-04 10:55:00,136.8,136.91,136.59,136.65,19612.0,132.6014,132.708,132.3979,132.456,19612.0
2024-01-04 11:00:00,136.65,136.7,136.55,136.58,26664.0,132.456,132.5045,132.3591,132.3882,26664.0
2024-01-04 11:05:00,136.56,136.62,136.34,136.43,21257.0,132.3688,132.4269,132.1555,132.2428,21257.0
2024-01-04 11:10:00,136.46,136.94,136.45,136.91,17887.0,132.2718,132.7371,132.2622,132.708,17887.0
2024-01-04 11:15:00,136.92,137.06,136.86,136.94,43752.0,132.7177,132.8534,132.6596,132.7371,43752.0
2024-01-04 11:20:00,136.94,137.22,136.94,137.06,26162.0,132.7371,133.0085,132.7371,132.8534,26162.0
2024-01-04 11:25:00,137.05,137.34,137.03,137.22,21846.0,132.8437,133.1248,132.8244,133.0085,21846.0
2024-01-04 11:30:00,137.23,137.25,136.98,137.11,21330.0,133.0182,133.0376,132.7759,132.9019,21330.0
2024-01-04 11:35:00,137.13,137.23,137.04,137.08,17206.0,132.9213,133.0182,132.834,132.8728,17206.0
2024-01-04 11:40:00,137.03,137.14,137.01,137.1,19630.0,132.8244,132.931,132.805,132.8922,19630.0
2024-01-04 11:45:00,137.12,137.13,136.87,136.92,22118.0,132.9116,132.9213,132.6693,132.7177,22118.0
2024-01-04 11:50:00,136.9,136.9,136.59,136.65,15702.0,132.6983,132.6983,132.3979,132.456,15702.0
2024-01-04 11:55:00,136.66,136.67,136.54,136.64,12190.0,132.4657,132.4754,132.3494,132.4463,12190.0
2024-01-04 12:00:00,136.63,136.66,136.33,136.42,22996.0,132.4366,132.4657,132.1458,132.2331,22996.0
2024-01-04 12:05:00,136.4,136.44,136.34,136.37,21535.0,132.2137,132.2525,132.1555,132.1846,21535.0
2024-01-04 12:10:00,136.38,136.74,136.35,136.65,20626.0,132.1943,132.5433,132.1652,132.456,20626.0
2024-01-04 12:15:00,136.64,136.72,136.51,136.61,29206.0,132.4463,132.5239,132.3203,132.4172,29206.0
2024-01-04 12:20:00,136.61,136.73,136.6,136.62,21001.0,132.4172,132.5336,132.4076,132.4269,21001.0
2024-01-04 12:25:00,136.64,136.77,136.61,136.69,15342.0,132.4463,132.5723,132.4172,132.4948,15342.0
2024-01-04 12:30:00,136.72,136.75,136.45,136.47,17602.0,132.5239,132.5529,132.2622,132.2815,17602.0
2024-01-04 12:35:00,136.46,136.54,136.34,136.52,15026.0,132.2718,132.3494,132.1555,132.33,15026.0
2024-01-04 12:40:00,136.52,136.58,136.41,136.45,13126.0,132.33,132.3882,132.2234,132.2622,13126.0
2024-01-04 12:45:00,136.42,136.43,136.2,136.33,14403.0,132.2331,132.2428,132.0198,132.1458,14403.0
2024-01-04 12:50:00,136.31,136.61,136.28,136.59,7862.0,132.1265,132.4172,132.0974,132.3979,7862.0
2024-01-04 12:55:00,136.59,136.6,136.44,136.55,18542.0,132.3979,132.4076,132.2525,132.3591,18542.0
2024-01-04 13:00:00,136.53,136.55,136.42,136.53,41606.0,132.3397,132.3591,132.2331,132.3397,41606.0
2024-01-04 13:05:00,136.55,136.61,136.45,136.46,31393.0,132.3591,132.4172,132.2622,132.2718,31393.0
2024-01-04 13:10:00,136.45,136.45,136.28,136.38,78861.0,132.2622,132.2622,132.0974,132.1943,78861.0
2024-01-04 13:15:00,136.38,136.48,136.31,136.4,27893.0,132.1943,132.2912,132.1265,132.2137,27893.0
2024-01-04 13:20:00,136.4,136.46,136.38,136.41,4824.0,132.2137,132.2718,132.1943,132.2234,4824.0
2024-01-04 13:25:00,136.41,136.52,136.41,136.46,16378.0,132.2234,132.33,132.2234,132.2718,16378.0
2024-01-04 13:30:00,136.49,136.59,136.47,136.52,12184.0,132.3009,132.3979,132.2815,132.33,12184.0
2024-01-04 13:35:00,136.5,136.56,136.39,136.41,15816.0,132.3106,132.3688,132.204,132.2234,15816.0
2024-01-04 13:40:00,136.47,136.52,136.38,136.49,15302.0,132.2815,132.33,132.1943,132.3009,15302.0
2024-01-04 13:45:00,136.48,136.55,136.46,136.46,15629.0,132.2912,132.3591,132.2718,132.2718,15629.0
2024-01-04 13:50:00,136.46,136.49,136.31,136.34,13892.0,132.2718,132.3009,132.1265,132.1555,13892.0
2024-01-04 13:55:00,136.34,136.46,136.27,136.38,16508.0,132.1555,132.2718,132.0877,132.1943,16508.0
2024-01-04 14:00:00,136.39,136.49,136.34,136.36,14142.0,132.204,132.3009,132.1555,132.1749,14142.0
2024-01-04 14:05:00,136.37,136.43,136.28,136.28,33251.0,132.1846,132.2428,132.0974,132.0974,33251.0
2024-01-04 14:10:00,136.3,136.4,136.16,136.38,27653.0,132.1168,132.2137,131.9811,132.1943,27653.0
2024-01-04 14:15:00,136.41,136.48,136.33,136.34,23399.0,132.2234,132.2912,132.1458,132.1555,23399.0
2024-01-04 14:20:00,136.35,136.39,136.17,136.19,24265.0,132.1652,132.204,131.9908,132.0101,24265.0
2024-01-04 14:25:00,136.19,136.31,136.14,136.24,31709.0,132.0101,132.1265,131.9617,132.0586,31709.0
2024-01-04 14:30:00,136.22,136.25,136.15,136.24,30582.0,132.0392,132.0683,131.9714,132.0586,30582.0
2024-01-04 14:35:00,136.23,136.3,136.17,136.28,20024.0,132.0489,132.1168,131.9908,132.0974,20024.0
2024-01-04 14:40:00,136.28,136.28,136.18,136.21,20312.0,132.0974,132.0974,132.0004,132.0295,20312.0
2024-01-04 14:45:00,136.2,136.35,136.14,136.34,25760.0,132.0198,132.1652,131.9617,132.1555,25760.0
2024-01-04 14:50:00,136.34,136.48,136.34,136.43,23330.0,132.1555,132.2912,132.1555,132.2428,23330.0
2024-01-04 14:55:00,136.42,136.48,136.38,136.45,41874.0,132.2331,132.2912,132.1943,132.2622,41874.0
2024-01-04 15:00:00,136.46,136.74,136.46,136.64,43790.0,132.2718,132.5433,132.2718,132.4463,43790.0
2024-01-04 15:05:00,136.66,136.85,136.66,136.78,34030.0,132.4657,132.6499,132.4657,132.582,34030.0
2024-01-04 15:10:00,136.78,136.79,136.63,136.71,31705.0,132.582,132.5917,132.4366,132.5142,31705.0
2024-01-04 15:15:00,136.71,136.74,136.52,136.73,40838.0,132.5142,132.5433,132.33,132.5336,40838.0
2024-01-04 15:20:00,136.71,136.73,136.56,136.67,66722.0,132.5142,132.5336,132.3688,132.4754,66722.0
2024-01-04 15:25:00,136.68,136.84,136.68,136.81,34853.0,132.4851,132.6402,132.4851,132.6111,34853.0
2024-01-04 15:30:00,136.81,136.88,136.75,136.75,63001.0,132.6111,132.679,132.5529,132.5529,63001.0
2024-01-04 15:35:00,136.76,136.82,136.64,136.7,31884.0,132.5626,132.6208,132.4463,132.5045,31884.0
2024-01-04 15:40:00,136.71,136.81,136.62,136.67,32877.0,132.5142,132.6111,132.4269,132.4754,32877.0
2024-01-04 15:45:00,136.67,136.77,136.51,136.51,36007.0,132.4754,132.5723,132.3203,132.3203,36007.0
2024-01-04 15:50:00,136.52,136.67,136.28,136.33,111969.0,132.33,132.4754,132.0974,132.1458,111969.0
2024-01-04 15:55:00,136.34,136.38,136.04,136.16,417036.0,132.1555,132.1943,131.8647,131.9811,417036.0
2024-01-05 09:30:00,136.27,137.42,135.85,137.18,148941.0,132.0877,133.2024,131.6806,132.9698,148941.0
2024-01-05 09:35:00,137.25,137.28,136.45,136.54,112804.0,133.0376,133.0667,132.2622,132.3494,112804.0
2024-01-05 09:40:00,136.53,136.83,136.43,136.68,24560.0,132.3397,132.6305,132.2428,132.4851,24560.0
2024-01-05 09:45:00,136.73,137.1,136.73,137.08,37667.0,132.5336,132.8922,132.5336,132.8728,37667.0
2024-01-05 09:50:00,137.1,137.23,136.97,137.04,29565.0,132.8922,133.0182,132.7662,132.834,29565.0
2024-01-05 09:55:00,137.06,137.19,136.68,136.78,120956.0,132.8534,132.9794,132.4851,132.582,120956.0
2024-01-05 10:00:00,136.83,137.82,136.82,137.82,105660.0,132.6305,133.5901,132.6208,133.5901,105660.0
2024-01-05 10:05:00,137.84,138.07,137.79,137.93,121073.0,133.6095,133.8324,133.561,133.6967,121073.0
2024-01-05 10:10:00,137.96,137.96,137.49,137.56,39864.0,133.7258,133.7258,133.2702,133.3381,39864.0
2024-01-05 10:15:00,137.58,137.58,137.23,137.43,40120.0,133.3575,133.3575,133.0182,133.2121,40120.0
2024-01-05 10:20:00,137.4,137.46,137.19,137.32,21094.0,133.183,133.2412,132.9794,133.1055,21094.0
2024-01-05 10:25:00,137.32,137.54,137.32,137.49,18307.0,133.1055,133.3187,133.1055,133.2702,18307.0
2024-01-05 10:30:00,137.52,137.85,137.41,137.82,63483.0,133.2993,133.6192,133.1927,133.5901,63483.0
2024-01-05 10:35:00,137.84,138.0,137.77,137.77,66902.0,133.6095,133.7646,133.5416,133.5416,66902.0
2024-01-05 10:40:00,137.78,137.79,137.6,137.75,32897.0,133.5513,133.561,133.3769,133.5223,32897.0
2024-01-05 10:45:00,137.73,137.73,137.25,137.34,53801.0,133.5029,133.5029,133.0376,133.1248,53801.0
2024-01-05 10:50:00,137.33,137.69,137.13,137.69,19821.0,133.1151,133.4641,132.9213,133.4641,19821.0
2024-01-05 10:55:00,137.72,137.76,137.44,137.52,20953.0,133.4932,133.532,133.2218,133.2993,20953.0
2024-01-05 11:00:00,137.54,137.59,137.29,137.34,16136.0,133.3187,133.3672,133.0764,133.1248,16136.0
2024-01-05 11:05:00,137.33,137.51,137.3,137.41,32170.0,133.1151,133.2896,133.0861,133.1927,32170.0
2024-01-05 11:10:00,137.39,137.55,137.32,137.43,16994.0,133.1733,133.3284,133.1055,133.2121,16994.0
2024-01-05 11:15:00,137.42,137.7,137.24,137.3,30346.0,133.2024,133.4738,133.0279,133.0861,30346.0
2024-01-05 11:20:00,137.32,137.34,137.15,137.34,148721.0,133.1055,133.1248,132.9407,133.1248,148721.0
2024-01-05 11:25:00,137.37,137.39,137.03,137.03,15024.0,133.1539,133.1733,132.8244,132.8244,15024.0
2024-01-05 11:30:00,137.05,137.17,136.96,137.04,20343.0,132.8437,132.9601,132.7565,132.834,20343.0
2024-01-05 11:35:00,137.08,137.09,136.99,137.03,16495.0,132.8728,132.8825,132.7856,132.8244,16495.0
2024-01-05 11:40:00,137.02,137.08,136.7,136.7,27066.0,132.8147,132.8728,132.5045,132.5045,27066.0
2024-01-05 11:45:00,136.72,136.85,136.56,136.61,45898.0,132.5239,132.6499,132.3688,132.4172,45898.0
2024-01-05 11:50:00,136.62,136.95,136.61,136.92,132692.0,132.4269,132.7468,132.4172,132.7177,132692.0
2024-01-05 11:55:00,136.91,137.0,136.82,136.88,23587.0,132.708,132.7953,132.6208,132.679,23587.0
2024-01-05 12:00:00,136.89,137.08,136.82,137.0,17952.0,132.6887,132.8728,132.6208,132.7953,17952.0
2024-01-05 12:05:00,137.0,137.01,136.72,136.78,43833.0,132.7953,132.805,132.5239,132.582,43833.0
2024-01-05 12:10:00,136.8,137.13,136.7,137.11,24415.0,132.6014,132.9213,132.5045,132.9019,24415.0
2024-01-05 12:15:00,137.09,137.21,136.85,136.87,20269.0,132.8825,132.9988,132.6499,132.6693,20269.0
2024-01-05 12:20:00,136.87,136.96,136.73,136.74,18529.0,132.6693,132.7565,132.5336,132.5433,18529.0
2024-01-05 12:25:00,136.76,136.84,136.59,136.66,13774.0,132.5626,132.6402,132.3979,132.4657,13774.0
2024-01-05 12:30:00,136.65,136.73,136.55,136.62,11880.0,132.456,132.5336,132.3591,132.4269,11880.0
2024-01-05 12:35:00,136.61,136.86,136.55,136.72,20315.0,132.4172,132.6596,132.3591,132.5239,20315.0
2024-01-05 12:40:00,136.75,136.89,136.72,136.88,14709.0,132.5529,132.6887,132.5239,132.679,14709.0
2024-01-05 12:45:00,136.87,136.87,136.68,136.68,12601.0,132.6693,132.6693,132.4851,132.4851,12601.0
2024-01-05 12:50:00,136.67,136.83,136.66,136.72,8419.0,132.4754,132.6305,132.4657,132.5239,8419.0
2024-01-05 12:55:00,136.72,136.74,136.64,136.65,13067.0,132.5239,132.5433,132.4463,132.456,13067.0
2024-01-05 13:00:00,136.66,136.69,136.38,136.47,22776.0,132.4657,132.4948,132.1943,132.2815,22776.0
2024-01-05 13:05:00,136.46,136.55,136.38,136.51,45266.0,132.2718,132.3591,132.1943,132.3203,45266.0
2024-01-05 13:10:00,136.52,136.57,136.41,136.43,14133.0,132.33,132.3785,132.2234,132.2428,14133.0
2024-01-05 13:15:00,136.48,136.5,136.33,136.36,12454.0,132.2912,132.3106,132.1458,132.1749,12454.0
2024-01-05 13:20:00,136.38,136.53,136.38,136.46,10009.0,132.1943,132.3397,132.1943,132.2718,10009.0
2024-01-05 13:25:00,136.48,136.75,136.48,136.75,10450.0,132.2912,132.5529,132.2912,132.5529,10450.0
2024-01-05 13:30:00,136.76,137.04,136.76,137.04,19897.0,132.5626,132.834,132.5626,132.834,19897.0
2024-01-05 13:35:00,137.05,137.29,137.04,137.24,27203.0,132.8437,133.0764,132.834,133.0279,27203.0
2024-01-05 13:40:00,137.26,137.28,137.09,137.11,18669.0,133.0473,133.0667,132.8825,132.9019,18669.0
2024-01-05 13:45:00,137.13,137.24,137.12,137.16,18397.0,132.9213,133.0279,132.9116,132.9504,18397.0
2024-01-05 13:50:00,137.17,137.27,137.07,137.19,14426.0,132.9601,133.057,132.8631,132.9794,14426.0
2024-01-05 13:55:00,137.17,137.22,136.95,136.96,20669.0,132.9601,133.0085,132.7468,132.7565,20669.0
2024-01-05 14:00:00,136.95,137.09,136.95,137.02,16966.0,132.7468,132.8825,132.7468,132.8147,16966.0
2024-01-05 14:05:00,137.02,137.23,137.0,137.23,15180.0,132.8147,133.0182,132.7953,133.0182,15180.0
2024-01-05 14:10:00,137.22,137.32,137.04,137.09,21298.0,133.0085,133.1055,132.834,132.8825,21298.0
2024-01-05 14:15:00,137.07,137.14,136.88,136.92,19046.0,132.8631,132.931,132.679,132.7177,19046.0
2024-01-05 14:20:00,136.91,137.02,136.87,136.94,19311.0,132.708,132.8147,132.6693,132.7371,19311.0
2024-01-05 14:25:00,136.94,136.96,136.84,136.86,13593.0,132.7371,132.7565,132.6402,132.6596,13593.0
2024-01-05 14:30:00,136.85,136.99,136.84,136.96,22159.0,132.6499,132.7856,132.6402,132.7565,22159.0
2024-01-05 14:35:00,136.96,137.07,136.9,136.91,24890.0,132.7565,132.8631,132.6983,132.708,24890.0
2024-01-05 14:40:00,136.9,136.9,136.74,136.77,21688.0,132.6983,132.6983,132.5433,132.5723,21688.0
2024-01-05 14:45:00,136.76,136.77,136.53,136.56,30235.0,132.5626,132.5723,132.3397,132.3688,30235.0
2024-01-05 14:50:00,136.57,136.58,136.25,136.28,51972.0,132.3785,132.3882,132.0683,132.0974,51972.0
2024-01-05 14:55:00,136.29,136.4,136.24,136.29,25662.0,132.1071,132.2137,132.0586,132.1071,25662.0
2024-01-05 15:00:00,136.28,136.33,136.1,136.15,21958.0,132.0974,132.1458,131.9229,131.9714,21958.0
2024-01-05 15:05:00,136.08,136.37,136.08,136.33,20032.0,131.9035,132.1846,131.9035,132.1458,20032.0
2024-01-05 15:10:00,136.33,136.42,136.28,136.41,47659.0,132.1458,132.2331,132.0974,132.2234,47659.0
2024-01-05 15:15:00,136.36,136.41,136.15,136.15,32806.0,132.1749,132.2234,131.9714,131.9714,32806.0
2024-01-05 15:20:00,136.14,136.24,136.14,136.21,26564.0,131.9617,132.0586,131.9617,132.0295,26564.0
2024-01-05 15:25:00,136.21,136.34,136.1,136.3,53212.0,132.0295,132.1555,131.9229,132.1168,53212.0
2024-01-05 15:30:00,136.29,136.31,136.14,136.28,46340.0,132.1071,132.1265,131.9617,132.0974,46340.0
2024-01-05 15:35:00,136.29,136.38,136.24,136.29,37504.0,132.1071,132.1943,132.0586,132.1071,37504.0
2024-01-05 15:40:00,136.3,136.42,136.21,136.42,42816.0,132.1168,132.2331,132.0295,132.2331,42816.0
2024-01-05 15:45:00,136.44,136.5,136.26,136.46,46956.0,132.2525,132.3106,132.078,132.2718,46956.0
2024-01-05 15:50:00,136.45,136.59,136.35,136.45,88011.0,132.2622,132.3979,132.1652,132.2622,88011.0
2024-01-05 15:55:00,136.49,136.76,136.49,136.73,323521.0,132.3009,132.5626,132.3009,132.5336,323521.0
2024-01-08 09:30:00,137.15,137.32,136.71,137.29,183012.0,132.9407,133.1055,132.5142,133.0764,183012.0
2024-01-08 09:35:00,137.37,137.5,136.65,136.88,87024.0,133.1539,133.2799,132.456,132.679,87024.0
2024-01-08 09:40:00,136.89,137.08,136.64,136.83,60627.0,132.6887,132.8728,132.4463,132.6305,60627.0
2024-01-08 09:45:00,136.9,137.24,136.89,137.15,51419.0,132.6983,133.0279,132.6887,132.9407,51419.0
2024-01-08 09:50:00,137.12,138.07,137.12,137.94,112061.0,132.9116,133.8324,132.9116,133.7064,112061.0
2024-01-08 09:55:00,137.94,138.57,137.8,138.49,83829.0,133.7064,134.3171,133.5707,134.2395,83829.0
2024-01-08 10:00:00,138.49,138.49,137.99,138.39,72974.0,134.2395,134.2395,133.7549,134.1426,72974.0
2024-01-08 10:05:00,138.42,138.45,138.16,138.3,26415.0,134.1717,134.2008,133.9197,134.0554,26415.0
2024-01-08 10:10:00,138.32,138.39,138.0,138.15,40082.0,134.0748,134.1426,133.7646,133.91,40082.0
2024-01-08 10:15:00,138.17,138.42,138.1,138.36,39537.0,133.9294,134.1717,133.8615,134.1135,39537.0
2024-01-08 10:20:00,138.35,138.36,138.2,138.25,20205.0,134.1038,134.1135,133.9584,134.0069,20205.0
2024-01-08 10:25:00,138.28,138.39,138.25,138.28,15521.0,134.036,134.1426,134.0069,134.036,15521.0
2024-01-08 10:30:00,138.27,138.67,138.27,138.58,42086.0,134.0263,134.414,134.0263,134.3268,42086.0
2024-01-08 10:35:00,138.59,138.59,138.28,138.29,24885.0,134.3365,134.3365,134.036,134.0457,24885.0
2024-01-08 10:40:00,138.32,138.43,138.08,138.25,56778.0,134.0748,134.1814,133.8421,134.0069,56778.0
2024-01-08 10:45:00,138.28,138.52,138.26,138.52,21065.0,134.036,134.2686,134.0166,134.2686,21065.0
2024-01-08 10:50:00,138.56,138.6,138.37,138.59,28323.0,134.3074,134.3462,134.1232,134.3365,28323.0
2024-01-08 10:55:00,138.59,138.74,138.49,138.51,29846.0,134.3365,134.4819,134.2395,134.2589,29846.0
2024-01-08 11:00:00,138.51,138.55,138.29,138.34,18070.0,134.2589,134.2977,134.0457,134.0941,18070.0
2024-01-08 11:05:00,138.32,138.57,138.32,138.43,15118.0,134.0748,134.3171,134.0748,134.1814,15118.0
2024-01-08 11:10:00,138.39,138.43,138.22,138.41,26620.0,134.1426,134.1814,133.9778,134.162,26620.0
2024-01-08 11:15:00,138.42,138.56,138.32,138.54,18885.0,134.1717,134.3074,134.0748,134.288,18885.0
2024-01-08 11:20:00,138.53,138.65,138.44,138.51,22902.0,134.2783,134.3946,134.1911,134.2589,22902.0
2024-01-08 11:25:00,138.52,138.52,138.29,138.38,27800.0,134.2686,134.2686,134.0457,134.1329,27800.0
2024-01-08 11:30:00,138.38,138.38,138.26,138.28,24138.0,134.1329,134.1329,134.0166,134.036,24138.0
2024-01-08 11:35:00,138.28,138.5,138.22,138.39,28385.0,134.036,134.2492,133.9778,134.1426,28385.0
2024-01-08 11:40:00,138.4,138.43,138.17,138.2,26204.0,134.1523,134.1814,133.9294,133.9584,26204.0
2024-01-08 11:45:00,138.18,138.36,138.17,138.34,20988.0,133.9391,134.1135,133.9294,134.0941,20988.0
2024-01-08 11:50:00,138.32,138.45,138.28,138.42,14748.0,134.0748,134.2008,134.036,134.1717,14748.0
2024-01-08 11:55:00,138.42,138.74,138.37,138.73,33374.0,134.1717,134.4819,134.1232,134.4722,33374.0
2024-01-08 12:00:00,138.73,138.8,138.61,138.66,25456.0,134.4722,134.54,134.3559,134.4043,25456.0
2024-01-08 12:05:00,138.65,138.79,138.58,138.68,22916.0,134.3946,134.5303,134.3268,134.4237,22916.0
2024-01-08 12:10:00,138.7,138.7,138.54,138.57,14574.0,134.4431,134.4431,134.288,134.3171,14574.0
2024-01-08 12:15:00,138.55,138.83,138.53,138.83,19312.0,134.2977,134.5691,134.2783,134.5691,19312.0
2024-01-08 12:20:00,138.8,138.82,138.57,138.71,17838.0,134.54,134.5594,134.3171,134.4528,17838.0
2024-01-08 12:25:00,138.69,138.77,138.64,138.77,13022.0,134.4334,134.511,134.3849,134.511,13022.0
2024-01-08 12:30:00,138.78,138.98,138.76,138.94,25456.0,134.5206,134.7145,134.5013,134.6757,25456.0
2024-01-08 12:35:00,138.95,138.96,138.89,138.96,18367.0,134.6854,134.6951,134.6273,134.6951,18367.0
2024-01-08 12:40:00,138.97,139.07,138.93,139.02,22006.0,134.7048,134.8017,134.666,134.7533,22006.0
2024-01-08 12:45:00,139.03,139.07,138.94,139.0,14959.0,134.763,134.8017,134.6757,134.7339,14959.0
2024-01-08 12:50:00,138.95,139.04,138.91,138.92,11237.0,134.6854,134.7727,134.6467,134.6563,11237.0
2024-01-08 12:55:00,138.92,138.96,138.8,138.95,12141.0,134.6563,134.6951,134.54,134.6854,12141.0
2024-01-08 13:00:00,138.95,138.95,138.78,138.86,20174.0,134.6854,134.6854,134.5206,134.5982,20174.0
2024-01-08 13:05:00,138.87,138.98,138.83,138.9,17448.0,134.6079,134.7145,134.5691,134.637,17448.0
2024-01-08 13:10:00,138.87,138.88,138.77,138.77,16403.0,134.6079,134.6176,134.511,134.511,16403.0
2024-01-08 13:15:00,138.78,138.8,138.71,138.76,19140.0,134.5206,134.54,134.4528,134.5013,19140.0
2024-01-08 13:20:00,138.76,138.89,138.76,138.87,18362.0,134.5013,134.6273,134.5013,134.6079,18362.0
2024-01-08 13:25:00,138.88,138.94,138.8,138.83,14982.0,134.6176,134.6757,134.54,134.5691,14982.0
2024-01-08 13:30:00,138.85,138.88,138.71,138.75,13908.0,134.5885,134.6176,134.4528,134.4916,13908.0
2024-01-08 13:35:00,138.75,138.77,138.7,138.71,11371.0,134.4916,134.511,134.4431,134.4528,11371.0
2024-01-08 13:40:00,138.71,138.85,138.6,138.84,74906.0,134.4528,134.5885,134.3462,134.5788,74906.0
2024-01-08 13:45:00,138.84,138.86,138.74,138.76,19266.0,134.5788,134.5982,134.4819,134.5013,19266.0
2024-01-08 13:50:00,138.76,138.85,138.71,138.85,12466.0,134.5013,134.5885,134.4528,134.5885,12466.0
2024-01-08 13:55:00,138.83,138.91,138.82,138.87,12631.0,134.5691,134.6467,134.5594,134.6079,12631.0
2024-01-08 14:00:00,138.87,138.9,138.81,138.85,15459.0,134.6079,134.637,134.5497,134.5885,15459.0
2024-01-08 14:05:00,138.88,138.91,138.82,138.85,17833.0,134.6176,134.6467,134.5594,134.5885,17833.0
2024-01-08 14:10:00,138.85,139.09,138.79,139.07,23729.0,134.5885,134.8211,134.5303,134.8017,23729.0
2024-01-08 14:15:00,139.09,139.15,138.94,138.96,19233.0,134.8211,134.8793,134.6757,134.6951,19233.0
2024-01-08 14:20:00,138.96,138.96,138.75,138.77,16103.0,134.6951,134.6951,134.4916,134.511,16103.0
2024-01-08 14:25:00,138.78,138.88,138.74,138.86,31352.0,134.5206,134.6176,134.4819,134.5982,31352.0
2024-01-08 14:30:00,138.87,138.91,138.69,138.73,21132.0,134.6079,134.6467,134.4334,134.4722,21132.0
2024-01-08 14:35:00,138.72,138.85,138.66,138.78,25736.0,134.4625,134.5885,134.4043,134.5206,25736.0
2024-01-08 14:40:00,138.8,138.86,138.71,138.8,24814.0,134.54,134.5982,134.4528,134.54,24814.0
2024-01-08 14:45:00,138.81,138.83,138.74,138.78,23437.0,134.5497,134.5691,134.4819,134.5206,23437.0
2024-01-08 14:50:00,138.78,138.88,138.74,138.86,19917.0,134.5206,134.6176,134.4819,134.5982,19917.0
2024-01-08 14:55:00,138.87,138.99,138.83,138.89,36639.0,134.6079,134.7242,134.5691,134.6273,36639.0
2024-01-08 15:00:00,138.87,138.91,138.69,138.83,25013.0,134.6079,134.6467,134.4334,134.5691,25013.0
2024-01-08 15:05:00,138.82,138.91,138.79,138.88,35517.0,134.5594,134.6467,134.5303,134.6176,35517.0
2024-01-08 15:10:00,138.86,138.86,138.64,138.68,38329.0,134.5982,134.5982,134.3849,134.4237,38329.0
2024-01-08 15:15:00,138.69,138.87,138.63,138.87,40119.0,134.4334,134.6079,134.3752,134.6079,40119.0
2024-01-08 15:20:00,138.88,138.89,138.48,138.5,130405.0,134.6176,134.6273,134.2299,134.2492,130405.0
2024-01-08 15:25:00,138.5,138.58,138.42,138.46,72310.0,134.2492,134.3268,134.1717,134.2105,72310.0
2024-01-08 15:30:00,138.46,138.67,138.38,138.66,71115.0,134.2105,134.414,134.1329,134.4043,71115.0
2024-01-08 15:35:00,138.66,138.87,138.62,138.86,66918.0,134.4043,134.6079,134.3656,134.5982,66918.0
2024-01-08 15:40:00,138.86,139.02,138.84,138.9,74623.0,134.5982,134.7533,134.5788,134.637,74623.0
2024-01-08 15:45:00,138.92,138.99,138.77,138.77,80333.0,134.6563,134.7242,134.511,134.511,80333.0
2024-01-08 15:50:00,138.78,139.12,138.77,139.06,186209.0,134.5206,134.8502,134.511,134.7921,186209.0
2024-01-08 15:55:00,139.06,139.11,138.88,139.03,412103.0,134.7921,134.8405,134.6176,134.763,412103.0
2024-01-09 09:30:00,137.25,138.67,137.13,138.25,223738.0,133.0376,134.414,132.9213,134.0069,223738.0
2024-01-09 09:35:00,138.37,138.37,138.0,138.16,38720.0,134.1232,134.1232,133.7646,133.9197,38720.0
2024-01-09 09:40:00,138.16,138.44,138.05,138.2,38566.0,133.9197,134.1911,133.8131,133.9584,38566.0
2024-01-09 09:45:00,138.22,138.4,138.03,138.29,26933.0,133.9778,134.1523,133.7937,134.0457,26933.0
2024-01-09 09:50:00,138.3,138.38,138.1,138.15,30706.0,134.0554,134.1329,133.8615,133.91,30706.0
2024-01-09 09:55:00,138.15,138.46,138.14,138.46,32119.0,133.91,134.2105,133.9003,134.2105,32119.0
2024-01-09 10:00:00,138.5,138.52,138.0,138.0,48739.0,134.2492,134.2686,133.7646,133.7646,48739.0
2024-01-09 10:05:00,138.05,138.32,138.0,138.31,37626.0,133.8131,134.0748,133.7646,134.0651,37626.0
2024-01-09 10:10:00,138.33,138.53,138.33,138.51,24301.0,134.0845,134.2783,134.0845,134.2589,24301.0
2024-01-09 10:15:00,138.49,138.75,138.49,138.71,29625.0,134.2395,134.4916,134.2395,134.4528,29625.0
2024-01-09 10:20:00,138.7,139.01,138.7,138.97,41984.0,134.4431,134.7436,134.4431,134.7048,41984.0
2024-01-09 10:25:00,138.96,138.96,138.51,138.56,21849.0,134.6951,134.6951,134.2589,134.3074,21849.0
2024-01-09 10:30:00,138.57,138.74,138.57,138.67,26802.0,134.3171,134.4819,134.3171,134.414,26802.0
2024-01-09 10:35:00,138.65,138.8,138.65,138.73,12772.0,134.3946,134.54,134.3946,134.4722,12772.0
2024-01-09 10:40:00,138.75,138.83,138.71,138.83,10497.0,134.4916,134.5691,134.4528,134.5691,10497.0
2024-01-09 10:45:00,138.84,139.23,138.84,139.03,64423.0,134.5788,134.9568,134.5788,134.763,64423.0
2024-01-09 10:50:00,139.03,139.03,138.81,138.87,25090.0,134.763,134.763,134.5497,134.6079,25090.0
2024-01-09 10:55:00,138.88,138.99,138.76,138.85,17259.0,134.6176,134.7242,134.5013,134.5885,17259.0
2024-01-09 11:00:00,138.83,139.13,138.82,139.12,28495.0,134.5691,134.8599,134.5594,134.8502,28495.0
2024-01-09 11:05:00,139.11,139.17,138.98,138.98,26012.0,134.8405,134.8987,134.7145,134.7145,26012.0
2024-01-09 11:10:00,138.97,139.13,138.93,139.1,12182.0,134.7048,134.8599,134.666,134.8308,12182.0
2024-01-09 11:15:00,139.11,139.24,139.06,139.12,23146.0,134.8405,134.9665,134.7921,134.8502,23146.0
2024-01-09 11:20:00,139.14,139.27,139.14,139.2,11261.0,134.8696,134.9956,134.8696,134.9278,11261.0
2024-01-09 11:25:00,139.21,139.24,139.13,139.19,9591.0,134.9374,134.9665,134.8599,134.9181,9591.0
2024-01-09 11:30:00,139.22,139.47,139.22,139.44,26926.0,134.9471,135.1895,134.9471,135.1604,26926.0
2024-01-09 11:35:00,139.43,139.63,139.37,139.55,80140.0,135.1507,135.3446,135.0925,135.267,80140.0
2024-01-09 11:40:00,139.51,139.57,139.43,139.51,23844.0,135.2282,135.2864,135.1507,135.2282,23844.0
2024-01-09 11:45:00,139.52,139.67,139.5,139.66,16781.0,135.2379,135.3833,135.2185,135.3736,16781.0
2024-01-09 11:50:00,139.67,139.87,139.67,139.87,23273.0,135.3833,135.5772,135.3833,135.5772,23273.0
2024-01-09 11:55:00,139.89,139.99,139.75,139.98,36891.0,135.5966,135.6935,135.4609,135.6838,36891.0
2024-01-09 12:00:00,139.99,140.03,139.77,139.84,32361.0,135.6935,135.7323,135.4803,135.5481,32361.0
2024-01-09 12:05:00,139.83,140.02,139.83,140.02,16764.0,135.5384,135.7226,135.5384,135.7226,16764.0
2024-01-09 12:10:00,140.02,140.02,139.85,139.88,13068.0,135.7226,135.7226,135.5578,135.5869,13068.0
2024-01-09 12:15:00,139.87,139.87,139.78,139.81,13389.0,135.5772,135.5772,135.49,135.519,13389.0
2024-01-09 12:20:00,139.82,139.88,139.77,139.88,18637.0,135.5287,135.5869,135.4803,135.5869,18637.0
2024-01-09 12:25:00,139.87,140.02,139.87,140.02,11243.0,135.5772,135.7226,135.5772,135.7226,11243.0
2024-01-09 12:30:00,140.02,140.03,139.82,139.85,8858.0,135.7226,135.7323,135.5287,135.5578,8858.0
2024-01-09 12:35:00,139.87,140.0,139.87,139.97,16343.0,135.5772,135.7032,135.5772,135.6741,16343.0
2024-01-09 12:40:00,139.98,140.13,139.98,140.1,15998.0,135.6838,135.8292,135.6838,135.8001,15998.0
2024-01-09 12:45:00,140.11,140.84,140.03,140.77,189710.0,135.8098,136.5174,135.7323,136.4496,189710.0
2024-01-09 12:50:00,140.79,140.87,140.27,140.6,234435.0,136.469,136.5465,135.9649,136.2848,234435.0
2024-01-09 12:55:00,140.61,140.61,140.32,140.4,49492.0,136.2945,136.2945,136.0134,136.0909,49492.0
2024-01-09 13:00:00,140.4,140.95,140.39,140.78,59412.0,136.0909,136.624,136.0812,136.4593,59412.0
2024-01-09 13:05:00,140.79,140.85,140.33,140.37,34287.0,136.469,136.5271,136.0231,136.0618,34287.0
2024-01-09 13:10:00,140.37,140.47,140.36,140.46,22681.0,136.0618,136.1588,136.0522,136.1491,22681.0
2024-01-09 13:15:00,140.43,140.46,140.25,140.25,22908.0,136.12,136.1491,135.9455,135.9455,22908.0
2024-01-09 13:20:00,140.25,140.29,140.04,140.04,28571.0,135.9455,135.9843,135.742,135.742,28571.0
2024-01-09 13:25:00,140.01,140.07,139.92,139.94,71763.0,135.7129,135.7711,135.6257,135.645,71763.0
2024-01-09 13:30:00,139.93,139.93,139.56,139.66,35344.0,135.6354,135.6354,135.2767,135.3736,35344.0
2024-01-09 13:35:00,139.63,139.86,139.55,139.69,22136.0,135.3446,135.5675,135.267,135.4027,22136.0
2024-01-09 13:40:00,139.72,139.74,139.59,139.7,44874.0,135.4318,135.4512,135.3058,135.4124,44874.0
2024-01-09 13:45:00,139.68,139.97,139.68,139.95,13312.0,135.393,135.6741,135.393,135.6547,13312.0
2024-01-09 13:50:00,139.94,140.24,139.94,140.16,15055.0,135.645,135.9358,135.645,135.8583,15055.0
2024-01-09 13:55:00,140.18,140.21,140.01,140.04,10918.0,135.8777,135.9068,135.7129,135.742,10918.0
2024-01-09 14:00:00,140.05,140.17,140.04,140.06,15921.0,135.7517,135.868,135.742,135.7614,15921.0
2024-01-09 14:05:00,140.08,140.25,140.08,140.2,7165.0,135.7807,135.9455,135.7807,135.8971,7165.0
2024-01-09 14:10:00,140.22,140.22,139.87,139.89,9198.0,135.9164,135.9164,135.5772,135.5966,9198.0
2024-01-09 14:15:00,139.8,139.9,139.74,139.81,16577.0,135.5093,135.6063,135.4512,135.519,16577.0
2024-01-09 14:20:00,139.83,139.96,139.82,139.87,6930.0,135.5384,135.6644,135.5287,135.5772,6930.0
2024-01-09 14:25:00,139.85,139.88,139.63,139.68,11399.0,135.5578,135.5869,135.3446,135.393,11399.0
2024-01-09 14:30:00,139.68,139.86,139.68,139.81,11553.0,135.393,135.5675,135.393,135.519,11553.0
2024-01-09 14:35:00,139.82,139.87,139.57,139.59,20345.0,135.5287,135.5772,135.2864,135.3058,20345.0
2024-01-09 14:40:00,139.58,139.65,139.39,139.47,15869.0,135.2961,135.3639,135.1119,135.1895,15869.0
2024-01-09 14:45:00,139.45,139.61,139.42,139.61,16365.0,135.1701,135.3252,135.141,135.3252,16365.0
2024-01-09 14:50:00,139.62,139.65,139.51,139.58,40563.0,135.3349,135.3639,135.2282,135.2961,40563.0
2024-01-09 14:55:00,139.57,139.65,139.46,139.6,20901.0,135.2864,135.3639,135.1798,135.3155,20901.0
2024-01-09 15:00:00,139.62,139.8,139.6,139.78,21644.0,135.3349,135.5093,135.3155,135.49,21644.0
2024-01-09 15:05:00,139.78,139.9,139.47,139.61,32995.0,135.49,135.6063,135.1895,135.3252,32995.0
2024-01-09 15:10:00,139.64,139.87,139.64,139.78,51793.0,135.3543,135.5772,135.3543,135.49,51793.0
2024-01-09 15:15:00,139.8,139.82,139.71,139.78,19885.0,135.5093,135.5287,135.4221,135.49,19885.0
2024-01-09 15:20:00,139.77,139.94,139.72,139.72,44574.0,135.4803,135.645,135.4318,135.4318,44574.0
2024-01-09 15:25:00,139.73,139.85,139.67,139.84,20043.0,135.4415,135.5578,135.3833,135.5481,20043.0
2024-01-09 15:30:00,139.85,139.9,139.59,139.72,38712.0,135.5578,135.6063,135.3058,135.4318,38712.0
2024-01-09 15:35:00,139.67,139.79,139.57,139.73,28069.0,135.3833,135.4996,135.2864,135.4415,28069.0
2024-01-09 15:40:00,139.71,139.75,139.52,139.61,68505.0,135.4221,135.4609,135.2379,135.3252,68505.0
2024-01-09 15:45:00,139.55,139.63,139.47,139.54,34862.0,135.267,135.3446,135.1895,135.2573,34862.0
2024-01-09 15:50:00,139.54,139.93,139.33,139.86,88959.0,135.2573,135.6354,135.0538,135.5675,88959.0
2024-01-09 15:55:00,139.92,140.06,139.79,139.9,274494.0,135.6257,135.7614,135.4996,135.6063,274494.0
2024-01-10 09:30:00,139.81,140.03,139.2,139.42,155188.0,135.519,135.7323,134.9278,135.141,155188.0
2024-01-10 09:35:00,139.44,139.45,138.46,138.54,43685.0,135.1604,135.1701,134.2105,134.288,43685.0
2024-01-10 09:40:00,138.55,138.6,137.79,137.91,47698.0,134.2977,134.3462,133.561,133.6773,47698.0
2024-01-10 09:45:00,137.94,138.27,137.83,138.2,86064.0,133.7064,134.0263,133.5998,133.9584,86064.0
2024-01-10 09:50:00,138.19,138.4,138.0,138.19,59245.0,133.9488,134.1523,133.7646,133.9488,59245.0
2024-01-10 09:55:00,138.17,138.33,138.01,138.23,47151.0,133.9294,134.0845,133.7743,133.9875,47151.0
2024-01-10 10:00:00,138.23,138.29,137.95,138.09,47439.0,133.9875,134.0457,133.7161,133.8518,47439.0
2024-01-10 10:05:00,138.11,138.25,137.88,138.25,56010.0,133.8712,134.0069,133.6483,134.0069,56010.0
2024-01-10 10:10:00,138.28,138.61,138.24,138.54,43825.0,134.036,134.3559,133.9972,134.288,43825.0
2024-01-10 10:15:00,138.53,138.59,138.39,138.55,28948.0,134.2783,134.3365,134.1426,134.2977,28948.0
2024-01-10 10:20:00,138.55,138.64,138.47,138.48,21906.0,134.2977,134.3849,134.2202,134.2299,21906.0
2024-01-10 10:25:00,138.46,138.73,138.42,138.67,23411.0,134.2105,134.4722,134.1717,134.414,23411.0
2024-01-10 10:30:00,138.67,138.8,138.59,138.64,26986.0,134.414,134.54,134.3365,134.3849,26986.0
2024-01-10 10:35:00,138.65,138.69,138.56,138.62,26683.0,134.3946,134.4334,134.3074,134.3656,26683.0
2024-01-10 10:40:00,138.63,139.0,138.62,138.88,19753.0,134.3752,134.7339,134.3656,134.6176,19753.0
2024-01-10 10:45:00,138.87,138.95,138.7,138.78,24253.0,134.6079,134.6854,134.4431,134.5206,24253.0
2024-01-10 10:50:00,138.78,138.82,138.58,138.58,22014.0,134.5206,134.5594,134.3268,134.3268,22014.0
2024-01-10 10:55:00,138.55,138.78,138.55,138.75,27836.0,134.2977,134.5206,134.2977,134.4916,27836.0
2024-01-10 11:00:00,138.76,138.81,138.71,138.76,20547.0,134.5013,134.5497,134.4528,134.5013,20547.0
2024-01-10 11:05:00,138.75,138.75,138.53,138.57,16492.0,134.4916,134.4916,134.2783,134.3171,16492.0
2024-01-10 11:10:00,138.57,138.57,138.08,138.2,66699.0,134.3171,134.3171,133.8421,133.9584,66699.0
2024-01-10 11:15:00,138.17,138.39,138.06,138.33,54163.0,133.9294,134.1426,133.8227,134.0845,54163.0
2024-01-10 11:20:00,138.36,138.49,138.32,138.43,51113.0,134.1135,134.2395,134.0748,134.1814,51113.0
2024-01-10 11:25:00,138.44,138.61,138.38,138.6,93069.0,134.1911,134.3559,134.1329,134.3462,93069.0
2024-01-10 11:30:00,138.59,138.64,138.5,138.54,15074.0,134.3365,134.3849,134.2492,134.288,15074.0
2024-01-10 11:35:00,138.54,138.59,138.37,138.45,89590.0,134.288,134.3365,134.1232,134.2008,89590.0
2024-01-10 11:40:00,138.45,138.72,138.41,138.68,23810.0,134.2008,134.4625,134.162,134.4237,23810.0
2024-01-10 11:45:00,138.69,138.69,138.35,138.4,108043.0,134.4334,134.4334,134.1038,134.1523,108043.0
2024-01-10 11:50:00,138.39,138.39,138.14,138.33,56399.0,134.1426,134.1426,133.9003,134.0845,56399.0
2024-01-10 11:55:00,138.35,138.59,138.32,138.55,15165.0,134.1038,134.3365,134.0748,134.2977,15165.0
2024-01-10 12:00:00,138.53,138.68,138.52,138.65,23912.0,134.2783,134.4237,134.2686,134.3946,23912.0
2024-01-10 12:05:00,138.64,138.8,138.55,138.8,16193.0,134.3849,134.54,134.2977,134.54,16193.0
2024-01-10 12:10:00,138.81,139.02,138.8,139.0,23885.0,134.5497,134.7533,134.54,134.7339,23885.0
2024-01-10 12:15:00,138.98,139.04,138.9,139.03,17705.0,134.7145,134.7727,134.637,134.763,17705.0
2024-01-10 12:20:00,139.04,139.13,139.01,139.09,20628.0,134.7727,134.8599,134.7436,134.8211,20628.0
2024-01-10 12:25:00,139.12,139.15,139.04,139.09,22734.0,134.8502,134.8793,134.7727,134.8211,22734.0
2024-01-10 12:30:00,139.1,139.18,139.06,139.12,25337.0,134.8308,134.9084,134.7921,134.8502,25337.0
2024-01-10 12:35:00,139.13,139.24,139.12,139.24,14352.0,134.8599,134.9665,134.8502,134.9665,14352.0
2024-01-10 12:40:00,139.24,139.27,139.18,139.24,15516.0,134.9665,134.9956,134.9084,134.9665,15516.0
2024-01-10 12:45:00,139.23,139.32,139.2,139.29,11635.0,134.9568,135.0441,134.9278,135.015,11635.0
2024-01-10 12:50:00,139.3,139.35,139.22,139.24,10519.0,135.0247,135.0732,134.9471,134.9665,10519.0
2024-01-10 12:55:00,139.24,139.33,139.23,139.3,12577.0,134.9665,135.0538,134.9568,135.0247,12577.0
2024-01-10 13:00:00,139.28,139.47,139.09,139.44,26707.0,135.0053,135.1895,134.8211,135.1604,26707.0
2024-01-10 13:05:00,139.42,139.48,139.21,139.25,14675.0,135.141,135.1992,134.9374,134.9762,14675.0
2024-01-10 13:10:00,139.23,139.28,139.02,139.09,13582.0,134.9568,135.0053,134.7533,134.8211,13582.0
2024-01-10 13:15:00,139.06,139.11,138.94,139.06,37079.0,134.7921,134.8405,134.6757,134.7921,37079.0
2024-01-10 13:20:00,139.09,139.12,139.02,139.07,24966.0,134.8211,134.8502,134.7533,134.8017,24966.0
2024-01-10 13:25:00,139.11,139.11,139.01,139.04,8528.0,134.8405,134.8405,134.7436,134.7727,8528.0
2024-01-10 13:30:00,139.04,139.26,139.02,139.25,12022.0,134.7727,134.9859,134.7533,134.9762,12022.0
2024-01-10 13:35:00,139.24,139.38,139.12,139.36,37179.0,134.9665,135.1022,134.8502,135.0828,37179.0
2024-01-10 13:40:00,139.36,139.44,139.34,139.37,14864.0,135.0828,135.1604,135.0635,135.0925,14864.0
2024-01-10 13:45:00,139.34,139.44,139.24,139.34,9641.0,135.0635,135.1604,134.9665,135.0635,9641.0
2024-01-10 13:50:00,139.31,139.45,139.31,139.45,21696.0,135.0344,135.1701,135.0344,135.1701,21696.0
2024-01-10 13:55:00,139.43,139.5,139.29,139.29,25774.0,135.1507,135.2185,135.015,135.015,25774.0
2024-01-10 14:00:00,139.29,139.29,139.13,139.21,37650.0,135.015,135.015,134.8599,134.9374,37650.0
2024-01-10 14:05:00,139.21,139.26,139.14,139.26,15947.0,134.9374,134.9859,134.8696,134.9859,15947.0
2024-01-10 14:10:00,139.23,139.51,139.2,139.42,14830.0,134.9568,135.2282,134.9278,135.141,14830.0
2024-01-10 14:15:00,139.41,139.44,139.31,139.39,11095.0,135.1313,135.1604,135.0344,135.1119,11095.0
2024-01-10 14:20:00,139.39,139.44,139.3,139.44,13442.0,135.1119,135.1604,135.0247,135.1604,13442.0
2024-01-10 14:25:00,139.43,139.49,139.28,139.29,17023.0,135.1507,135.2089,135.0053,135.015,17023.0
2024-01-10 14:30:00,139.3,139.39,139.27,139.37,63330.0,135.0247,135.1119,134.9956,135.0925,63330.0
2024-01-10 14:35:00,139.37,139.42,139.24,139.33,19987.0,135.0925,135.141,134.9665,135.0538,19987.0
2024-01-10 14:40:00,139.36,139.39,139.29,139.35,18256.0,135.0828,135.1119,135.015,135.0732,18256.0
2024-01-10 14:45:00,139.37,139.47,139.36,139.4,10319.0,135.0925,135.1895,135.0828,135.1216,10319.0
2024-01-10 14:50:00,139.39,139.57,139.38,139.49,31561.0,135.1119,135.2864,135.1022,135.2089,31561.0
2024-01-10 14:55:00,139.5,139.52,139.45,139.5,15555.0,135.2185,135.2379,135.1701,135.2185,15555.0
2024-01-10 15:00:00,139.5,139.6,139.38,139.6,13484.0,135.2185,135.3155,135.1022,135.3155,13484.0
2024-01-10 15:05:00,139.58,139.67,139.55,139.67,16002.0,135.2961,135.3833,135.267,135.3833,16002.0
2024-01-10 15:10:00,139.68,139.68,139.38,139.44,26616.0,135.393,135.393,135.1022,135.1604,26616.0
2024-01-10 15:15:00,139.4,139.48,139.3,139.33,33393.0,135.1216,135.1992,135.0247,135.0538,33393.0
2024-01-10 15:20:00,139.35,139.36,138.86,138.88,30141.0,135.0732,135.0828,134.5982,134.6176,30141.0
2024-01-10 15:25:00,138.92,139.15,138.87,138.99,27642.0,134.6563,134.8793,134.6079,134.7242,27642.0
2024-01-10 15:30:00,138.96,139.12,138.87,139.04,31445.0,134.6951,134.8502,134.6079,134.7727,31445.0
2024-01-10 15:35:00,139.05,139.08,138.99,139.02,25476.0,134.7824,134.8114,134.7242,134.7533,25476.0
2024-01-10 15:40:00,139.03,139.03,138.86,138.9,63132.0,134.763,134.763,134.5982,134.637,63132.0
2024-01-10 15:45:00,138.91,139.1,138.86,138.92,34674.0,134.6467,134.8308,134.5982,134.6563,34674.0
2024-01-10 15:50:00,138.88,139.21,138.74,139.2,45436.0,134.6176,134.9374,134.4819,134.9278,45436.0
2024-01-10 15:55:00,139.22,139.39,139.09,139.3,261093.0,134.9471,135.1119,134.8211,135.0247,261093.0
2024-01-11 09:30:00,139.0,139.53,138.67,139.38,129626.0,134.7339,135.2476,134.414,135.1022,129626.0
2024-01-11 09:35:00,139.41,139.61,139.35,139.51,78074.0,135.1313,135.3252,135.0732,135.2282,78074.0
2024-01-11 09:40:00,139.5,139.95,139.37,139.5,60049.0,135.2185,135.6547,135.0925,135.2185,60049.0
2024-01-11 09:45:00,139.51,139.7,139.15,139.17,82049.0,135.2282,135.4124,134.8793,134.8987,82049.0
2024-01-11 09:50:00,139.2,139.23,138.68,138.87,35804.0,134.9278,134.9568,134.4237,134.6079,35804.0
2024-01-11 09:55:00,138.86,139.06,138.78,138.93,26380.0,134.5982,134.7921,134.5206,134.666,26380.0
2024-01-11 10:00:00,138.92,138.96,137.8,137.84,87991.0,134.6563,134.6951,133.5707,133.6095,87991.0
2024-01-11 10:05:00,137.85,137.85,137.11,137.18,65455.0,133.6192,133.6192,132.9019,132.9698,65455.0
2024-01-11 10:10:00,137.2,137.42,136.99,137.0,115973.0,132.9891,133.2024,132.7856,132.7953,115973.0
2024-01-11 10:15:00,137.0,137.49,136.94,137.46,102763.0,132.7953,133.2702,132.7371,133.2412,102763.0
2024-01-11 10:20:00,137.47,137.51,137.27,137.27,56316.0,133.2509,133.2896,133.057,133.057,56316.0
2024-01-11 10:25:00,137.28,137.44,137.15,137.4,32177.0,133.0667,133.2218,132.9407,133.183,32177.0
2024-01-11 10:30:00,137.4,137.76,137.07,137.1,56371.0,133.183,133.532,132.8631,132.8922,56371.0
2024-01-11 10:35:00,137.11,137.34,137.01,137.16,91485.0,132.9019,133.1248,132.805,132.9504,91485.0
2024-01-11 10:40:00,137.15,137.32,137.0,137.25,39292.0,132.9407,133.1055,132.7953,133.0376,39292.0
2024-01-11 10:45:00,137.26,137.6,137.26,137.53,50800.0,133.0473,133.3769,133.0473,133.309,50800.0
2024-01-11 10:50:00,137.57,137.62,136.79,136.79,73858.0,133.3478,133.3962,132.5917,132.5917,73858.0
2024-01-11 10:55:00,136.8,137.29,136.79,137.08,54161.0,132.6014,133.0764,132.5917,132.8728,54161.0
2024-01-11 11:00:00,137.08,137.21,136.9,136.92,34001.0,132.8728,132.9988,132.6983,132.7177,34001.0
2024-01-11 11:05:00,136.94,137.05,136.83,136.84,32216.0,132.7371,132.8437,132.6305,132.6402,32216.0
2024-01-11 11:10:00,136.83,136.91,136.27,136.28,83964.0,132.6305,132.708,132.0877,132.0974,83964.0
2024-01-11 11:15:00,136.29,136.59,136.03,136.53,62288.0,132.1071,132.3979,131.855,132.3397,62288.0
2024-01-11 11:20:00,136.54,136.74,136.5,136.58,31053.0,132.3494,132.5433,132.3106,132.3882,31053.0
2024-01-11 11:25:00,136.57,136.68,136.48,136.68,32258.0,132.3785,132.4851,132.2912,132.4851,32258.0
2024-01-11 11:30:00,136.67,136.76,136.52,136.67,51223.0,132.4754,132.5626,132.33,132.4754,51223.0
2024-01-11 11:35:00,136.66,136.73,136.44,136.57,31998.0,132.4657,132.5336,132.2525,132.3785,31998.0
2024-01-11 11:40:00,136.59,136.82,136.51,136.51,37746.0,132.3979,132.6208,132.3203,132.3203,37746.0
2024-01-11 11:45:00,136.53,137.03,136.36,137.03,114460.0,132.3397,132.8244,132.1749,132.8244,114460.0
2024-01-11 11:50:00,137.05,137.09,136.69,136.82,29226.0,132.8437,132.8825,132.4948,132.6208,29226.0
2024-01-11 11:55:00,136.81,136.92,136.71,136.75,73749.0,132.6111,132.7177,132.5142,132.5529,73749.0
2024-01-11 12:00:00,136.77,137.0,136.76,136.94,11143.0,132.5723,132.7953,132.5626,132.7371,11143.0
2024-01-11 12:05:00,136.94,137.01,136.85,137.0,17465.0,132.7371,132.805,132.6499,132.7953,17465.0
2024-01-11 12:10:00,136.98,137.17,136.92,137.08,14950.0,132.7759,132.9601,132.7177,132.8728,14950.0
2024-01-11 12:15:00,137.09,137.16,137.04,137.14,48020.0,132.8825,132.9504,132.834,132.931,48020.0
2024-01-11 12:20:00,137.12,137.17,136.89,137.08,21180.0,132.9116,132.9601,132.6887,132.8728,21180.0
2024-01-11 12:25:00,137.06,137.14,136.86,136.88,37572.0,132.8534,132.931,132.6596,132.679,37572.0
2024-01-11 12:30:00,136.85,137.08,136.85,137.05,18028.0,132.6499,132.8728,132.6499,132.8437,18028.0
2024-01-11 12:35:00,137.08,137.15,136.93,137.09,16622.0,132.8728,132.9407,132.7274,132.8825,16622.0
2024-01-11 12:40:00,137.12,137.39,137.1,137.32,14061.0,132.9116,133.1733,132.8922,133.1055,14061.0
2024-01-11 12:45:00,137.32,137.39,137.28,137.36,12844.0,133.1055,133.1733,133.0667,133.1442,12844.0
2024-01-11 12:50:00,137.36,137.54,137.32,137.38,17031.0,133.1442,133.3187,133.1055,133.1636,17031.0
2024-01-11 12:55:00,137.38,137.48,137.31,137.36,36042.0,133.1636,133.2605,133.0958,133.1442,36042.0
2024-01-11 13:00:00,137.37,137.76,137.36,137.74,22591.0,133.1539,133.532,133.1442,133.5126,22591.0
2024-01-11 13:05:00,137.77,137.85,137.67,137.75,31452.0,133.5416,133.6192,133.4447,133.5223,31452.0
2024-01-11 13:10:00,137.76,137.97,137.74,137.93,15897.0,133.532,133.7355,133.5126,133.6967,15897.0
2024-01-11 13:15:00,137.94,138.14,137.9,138.14,41629.0,133.7064,133.9003,133.6677,133.9003,41629.0
2024-01-11 13:20:00,138.12,138.17,138.04,138.12,20231.0,133.8809,133.9294,133.8034,133.8809,20231.0
2024-01-11 13:25:00,138.13,138.17,137.95,137.99,43958.0,133.8906,133.9294,133.7161,133.7549,43958.0
2024-01-11 13:30:00,137.99,138.11,137.98,138.09,38912.0,133.7549,133.8712,133.7452,133.8518,38912.0
2024-01-11 13:35:00,138.1,138.18,138.01,138.02,23790.0,133.8615,133.9391,133.7743,133.784,23790.0
2024-01-11 13:40:00,138.03,138.09,137.99,138.01,23728.0,133.7937,133.8518,133.7549,133.7743,23728.0
2024-01-11 13:45:00,137.99,138.07,137.88,137.92,15720.0,133.7549,133.8324,133.6483,133.687,15720.0
2024-01-11 13:50:00,137.92,138.13,137.78,138.08,24612.0,133.687,133.8906,133.5513,133.8421,24612.0
2024-01-11 13:55:00,138.08,138.3,138.06,138.28,30368.0,133.8421,134.0554,133.8227,134.036,30368.0
2024-01-11 14:00:00,138.28,138.43,138.25,138.34,42298.0,134.036,134.1814,134.0069,134.0941,42298.0
2024-01-11 14:05:00,138.3,138.33,138.0,138.0,13518.0,134.0554,134.0845,133.7646,133.7646,13518.0
2024-01-11 14:10:00,137.99,138.31,137.99,138.28,17591.0,133.7549,134.0651,133.7549,134.036,17591.0
2024-01-11 14:15:00,138.28,138.36,138.19,138.2,17347.0,134.036,134.1135,133.9488,133.9584,17347.0
2024-01-11 14:20:00,138.19,138.27,138.07,138.12,11408.0,133.9488,134.0263,133.8324,133.8809,11408.0
2024-01-11 14:25:00,138.13,138.48,138.13,138.45,19230.0,133.8906,134.2299,133.8906,134.2008,19230.0
2024-01-11 14:30:00,138.48,138.5,138.28,138.33,32803.0,134.2299,134.2492,134.036,134.0845,32803.0
2024-01-11 14:35:00,138.32,138.43,138.32,138.4,16071.0,134.0748,134.1814,134.0748,134.1523,16071.0
2024-01-11 14:40:00,138.41,138.56,138.41,138.44,25471.0,134.162,134.3074,134.162,134.1911,25471.0
2024-01-11 14:45:00,138.46,138.56,138.36,138.47,39771.0,134.2105,134.3074,134.1135,134.2202,39771.0
2024-01-11 14:50:00,138.49,138.64,138.49,138.64,18100.0,134.2395,134.3849,134.2395,134.3849,18100.0
2024-01-11 14:55:00,138.63,138.85,138.63,138.77,38456.0,134.3752,134.5885,134.3752,134.511,38456.0
2024-01-11 15:00:00,138.77,138.83,138.45,138.57,46847.0,134.511,134.5691,134.2008,134.3171,46847.0
2024-01-11 15:05:00,138.59,138.61,138.39,138.44,23544.0,134.3365,134.3559,134.1426,134.1911,23544.0
2024-01-11 15:10:00,138.45,138.66,138.27,138.61,31327.0,134.2008,134.4043,134.0263,134.3559,31327.0
2024-01-11 15:15:00,138.6,138.6,138.45,138.6,38099.0,134.3462,134.3462,134.2008,134.3462,38099.0
2024-01-11 15:20:00,138.6,138.78,138.55,138.77,32408.0,134.3462,134.5206,134.2977,134.511,32408.0
2024-01-11 15:25:00,138.77,138.98,138.76,138.76,45333.0,134.511,134.7145,134.5013,134.5013,45333.0
2024-01-11 15:30:00,138.78,138.98,138.77,138.98,41398.0,134.5206,134.7145,134.511,134.7145,41398.0
2024-01-11 15:35:00,138.96,138.97,138.74,138.82,36661.0,134.6951,134.7048,134.4819,134.5594,36661.0
2024-01-11 15:40:00,138.81,138.93,138.79,138.89,39988.0,134.5497,134.666,134.5303,134.6273,39988.0
2024-01-11 15:45:00,138.88,138.94,138.81,138.84,30432.0,134.6176,134.6757,134.5497,134.5788,30432.0
2024-01-11 15:50:00,138.83,139.07,138.7,139.07,96795.0,134.5691,134.8017,134.4431,134.8017,96795.0
2024-01-11 15:55:00,139.04,139.12,138.9,139.07,322837.0,134.7727,134.8502,134.637,134.8017,322837.0
2024-01-12 09:30:00,142.12,142.66,141.24,141.5,452710.0,137.7581,138.2816,136.9051,137.1572,452710.0
2024-01-12 09:35:00,141.5,141.56,139.95,139.97,239047.0,137.1572,137.2153,135.6547,135.6741,239047.0
2024-01-12 09:40:00,139.97,140.97,139.94,140.94,124091.0,135.6741,136.6434,135.645,136.6144,124091.0
2024-01-12 09:45:00,140.97,141.43,140.7,140.78,118785.0,136.6434,137.0893,136.3817,136.4593,118785.0
2024-01-12 09:50:00,140.79,140.8,140.46,140.49,48702.0,136.469,136.4786,136.1491,136.1782,48702.0
2024-01-12 09:55:00,140.49,140.73,140.35,140.4,41094.0,136.1782,136.4108,136.0425,136.0909,41094.0
2024-01-12 10:00:00,140.44,140.45,139.99,140.07,97356.0,136.1297,136.1394,135.6935,135.7711,97356.0
2024-01-12 10:05:00,140.05,140.28,139.74,140.16,111804.0,135.7517,135.9746,135.4512,135.8583,111804.0
2024-01-12 10:10:00,140.18,140.3,139.58,139.66,69473.0,135.8777,135.994,135.2961,135.3736,69473.0
2024-01-12 10:15:00,139.68,139.96,139.56,139.67,71905.0,135.393,135.6644,135.2767,135.3833,71905.0
2024-01-12 10:20:00,139.69,140.04,139.59,140.03,76663.0,135.4027,135.742,135.3058,135.7323,76663.0
2024-01-12 10:25:00,140.03,140.16,139.79,139.9,68759.0,135.7323,135.8583,135.4996,135.6063,68759.0
2024-01-12 10:30:00,139.89,140.34,139.89,140.31,42723.0,135.5966,136.0328,135.5966,136.0037,42723.0
2024-01-12 10:35:00,140.33,140.39,139.96,140.0,43039.0,136.0231,136.0812,135.6644,135.7032,43039.0
2024-01-12 10:40:00,140.05,140.16,139.71,139.97,40939.0,135.7517,135.8583,135.4221,135.6741,40939.0
2024-01-12 10:45:00,139.99,139.99,139.48,139.55,45963.0,135.6935,135.6935,135.1992,135.267,45963.0
2024-01-12 10:50:00,139.58,139.65,139.41,139.47,94638.0,135.2961,135.3639,135.1313,135.1895,94638.0
2024-01-12 10:55:00,139.41,139.64,139.35,139.54,49481.0,135.1313,135.3543,135.0732,135.2573,49481.0
2024-01-12 11:00:00,139.5,139.63,139.42,139.42,67858.0,135.2185,135.3446,135.141,135.141,67858.0
2024-01-12 11:05:00,139.42,139.59,139.36,139.53,41865.0,135.141,135.3058,135.0828,135.2476,41865.0
2024-01-12 11:10:00,139.55,139.66,139.42,139.54,22905.0,135.267,135.3736,135.141,135.2573,22905.0
2024-01-12 11:15:00,139.53,139.72,139.51,139.56,27049.0,135.2476,135.4318,135.2282,135.2767,27049.0
2024-01-12 11:20:00,139.54,139.69,139.5,139.63,41449.0,135.2573,135.4027,135.2185,135.3446,41449.0
2024-01-12 11:25:00,139.64,139.82,139.62,139.73,47919.0,135.3543,135.5287,135.3349,135.4415,47919.0
2024-01-12 11:30:00,139.74,139.79,139.61,139.71,74882.0,135.4512,135.4996,135.3252,135.4221,74882.0
2024-01-12 11:35:00,139.71,139.72,139.31,139.5,102800.0,135.4221,135.4318,135.0344,135.2185,102800.0
2024-01-12 11:40:00,139.5,139.63,139.44,139.52,44554.0,135.2185,135.3446,135.1604,135.2379,44554.0
2024-01-12 11:45:00,139.5,139.65,139.44,139.59,65179.0,135.2185,135.3639,135.1604,135.3058,65179.0
2024-01-12 11:50:00,139.6,139.8,139.59,139.7,42651.0,135.3155,135.5093,135.3058,135.4124,42651.0
2024-01-12 11:55:00,139.73,139.75,139.56,139.61,50933.0,135.4415,135.4609,135.2767,135.3252,50933.0
2024-01-12 12:00:00,139.64,139.74,139.55,139.61,35957.0,135.3543,135.4512,135.267,135.3252,35957.0
2024-01-12 12:05:00,139.63,139.64,139.41,139.5,22148.0,135.3446,135.3543,135.1313,135.2185,22148.0
2024-01-12 12:10:00,139.5,139.67,139.46,139.61,31319.0,135.2185,135.3833,135.1798,135.3252,31319.0
2024-01-12 12:15:00,139.57,139.68,139.53,139.61,18878.0,135.2864,135.393,135.2476,135.3252,18878.0
2024-01-12 12:20:00,139.62,139.64,139.26,139.26,26373.0,135.3349,135.3543,134.9859,134.9859,26373.0
2024-01-12 12:25:00,139.26,139.35,139.16,139.35,25929.0,134.9859,135.0732,134.889,135.0732,25929.0
2024-01-12 12:30:00,139.35,139.51,139.33,139.42,17381.0,135.0732,135.2282,135.0538,135.141,17381.0
2024-01-12 12:35:00,139.44,139.54,139.31,139.49,75116.0,135.1604,135.2573,135.0344,135.2089,75116.0
2024-01-12 12:40:00,139.47,139.63,139.47,139.56,45333.0,135.1895,135.3446,135.1895,135.2767,45333.0
2024-01-12 12:45:00,139.52,139.52,139.32,139.47,26781.0,135.2379,135.2379,135.0441,135.1895,26781.0
2024-01-12 12:50:00,139.42,139.75,139.37,139.72,20951.0,135.141,135.4609,135.0925,135.4318,20951.0
2024-01-12 12:55:00,139.72,139.78,139.42,139.55,23314.0,135.4318,135.49,135.141,135.267,23314.0
2024-01-12 13:00:00,139.56,139.69,139.53,139.69,13530.0,135.2767,135.4027,135.2476,135.4027,13530.0
2024-01-12 13:05:00,139.69,139.75,139.59,139.75,16797.0,135.4027,135.4609,135.3058,135.4609,16797.0
2024-01-12 13:10:00,139.75,139.79,139.7,139.72,17065.0,135.4609,135.4996,135.4124,135.4318,17065.0
2024-01-12 13:15:00,139.73,139.74,139.67,139.7,34440.0,135.4415,135.4512,135.3833,135.4124,34440.0
2024-01-12 13:20:00,139.7,139.78,139.54,139.65,16931.0,135.4124,135.49,135.2573,135.3639,16931.0
2024-01-12 13:25:00,139.66,139.79,139.65,139.73,16516.0,135.3736,135.4996,135.3639,135.4415,16516.0
2024-01-12 13:30:00,139.73,139.79,139.63,139.73,16699.0,135.4415,135.4996,135.3446,135.4415,16699.0
2024-01-12 13:35:00,139.74,139.75,139.58,139.7,20829.0,135.4512,135.4609,135.2961,135.4124,20829.0
2024-01-12 13:40:00,139.71,139.78,139.65,139.67,11425.0,135.4221,135.49,135.3639,135.3833,11425.0
2024-01-12 13:45:00,139.7,139.76,139.64,139.76,11139.0,135.4124,135.4706,135.3543,135.4706,11139.0
2024-01-12 13:50:00,139.79,139.79,139.65,139.76,12646.0,135.4996,135.4996,135.3639,135.4706,12646.0
2024-01-12 13:55:00,139.75,139.82,139.63,139.71,13968.0,135.4609,135.5287,135.3446,135.4221,13968.0
2024-01-12 14:00:00,139.71,139.79,139.71,139.79,17659.0,135.4221,135.4996,135.4221,135.4996,17659.0
2024-01-12 14:05:00,139.8,139.81,139.7,139.78,18197.0,135.5093,135.519,135.4124,135.49,18197.0
2024-01-12 14:10:00,139.77,139.79,139.68,139.68,13072.0,135.4803,135.4996,135.393,135.393,13072.0
2024-01-12 14:15:00,139.67,139.69,139.57,139.65,16835.0,135.3833,135.4027,135.2864,135.3639,16835.0
2024-01-12 14:20:00,139.65,139.73,139.49,139.67,17372.0,135.3639,135.4415,135.2089,135.3833,17372.0
2024-01-12 14:25:00,139.66,139.73,139.61,139.69,14495.0,135.3736,135.4415,135.3252,135.4027,14495.0
2024-01-12 14:30:00,139.69,139.71,139.51,139.56,52736.0,135.4027,135.4221,135.2282,135.2767,52736.0
2024-01-12 14:35:00,139.57,139.57,139.4,139.52,18681.0,135.2864,135.2864,135.1216,135.2379,18681.0
2024-01-12 14:40:00,139.53,139.65,139.53,139.63,10302.0,135.2476,135.3639,135.2476,135.3446,10302.0
2024-01-12 14:45:00,139.59,139.69,139.55,139.69,13772.0,135.3058,135.4027,135.267,135.4027,13772.0
2024-01-12 14:50:00,139.68,139.77,139.67,139.67,17584.0,135.393,135.4803,135.3833,135.3833,17584.0
2024-01-12 14:55:00,139.67,139.71,139.58,139.64,10048.0,135.3833,135.4221,135.2961,135.3543,10048.0
2024-01-12 15:00:00,139.62,139.66,139.5,139.66,16736.0,135.3349,135.3736,135.2185,135.3736,16736.0
2024-01-12 15:05:00,139.65,139.79,139.63,139.65,13129.0,135.3639,135.4996,135.3446,135.3639,13129.0
2024-01-12 15:10:00,139.65,139.75,139.56,139.7,55223.0,135.3639,135.4609,135.2767,135.4124,55223.0
2024-01-12 15:15:00,139.71,139.79,139.6,139.68,31139.0,135.4221,135.4996,135.3155,135.393,31139.0
2024-01-12 15:20:00,139.68,139.76,139.6,139.68,22532.0,135.393,135.4706,135.3155,135.393,22532.0
2024-01-12 15:25:00,139.7,140.03,139.7,139.97,38088.0,135.4124,135.7323,135.4124,135.6741,38088.0
2024-01-12 15:30:00,139.97,140.1,139.92,140.1,46136.0,135.6741,135.8001,135.6257,135.8001,46136.0
2024-01-12 15:35:00,140.1,140.1,140.01,140.03,38137.0,135.8001,135.8001,135.7129,135.7323,38137.0
2024-01-12 15:40:00,140.03,140.19,139.9,140.12,80818.0,135.7323,135.8874,135.6063,135.8195,80818.0
2024-01-12 15:45:00,140.13,140.24,140.12,140.21,50923.0,135.8292,135.9358,135.8195,135.9068,50923.0
2024-01-12 15:50:00,140.22,140.24,140.06,140.19,75793.0,135.9164,135.9358,135.7614,135.8874,75793.0
2024-01-12 15:55:00,140.18,140.3,140.13,140.17,183655.0,135.8777,135.994,135.8292,135.868,183655.0
2024-01-16 09:30:00,139.96,140.0,139.13,139.13,183068.0,135.6644,135.7032,134.8599,134.8599,183068.0
2024-01-16 09:35:00,139.1,139.27,138.3,138.56,117445.0,134.8308,134.9956,134.0554,134.3074,117445.0
2024-01-16 09:40:00,138.6,138.63,138.06,138.09,103144.0,134.3462,134.3752,133.8227,133.8518,103144.0
2024-01-16 09:45:00,138.09,138.36,137.98,138.27,48804.0,133.8518,134.1135,133.7452,134.0263,48804.0
2024-01-16 09:50:00,138.27,138.78,138.18,138.78,35907.0,134.0263,134.5206,133.9391,134.5206,35907.0
2024-01-16 09:55:00,138.8,139.2,138.8,139.13,34854.0,134.54,134.9278,134.54,134.8599,34854.0
2024-01-16 10:00:00,139.15,139.33,139.05,139.15,55549.0,134.8793,135.0538,134.7824,134.8793,55549.0
2024-01-16 10:05:00,139.17,139.34,138.95,139.09,32601.0,134.8987,135.0635,134.6854,134.8211,32601.0
2024-01-16 10:10:00,139.09,139.1,138.81,139.04,72628.0,134.8211,134.8308,134.5497,134.7727,72628.0
2024-01-16 10:15:00,139.05,139.69,139.05,139.62,130509.0,134.7824,135.4027,134.7824,135.3349,130509.0
2024-01-16 10:20:00,139.56,140.3,139.55,140.3,42703.0,135.2767,135.994,135.267,135.994,42703.0
2024-01-16 10:25:00,140.3,140.32,140.0,140.02,45181.0,135.994,136.0134,135.7032,135.7226,45181.0
2024-01-16 10:30:00,140.06,140.28,140.05,140.23,27385.0,135.7614,135.9746,135.7517,135.9261,27385.0
2024-01-16 10:35:00,140.22,140.25,140.04,140.18,19641.0,135.9164,135.9455,135.742,135.8777,19641.0
2024-01-16 10:40:00,140.21,140.49,140.15,140.44,32925.0,135.9068,136.1782,135.8486,136.1297,32925.0
2024-01-16 10:45:00,140.44,140.95,140.34,140.91,76181.0,136.1297,136.624,136.0328,136.5853,76181.0
2024-01-16 10:50:00,140.91,141.04,140.77,140.91,57526.0,136.5853,136.7113,136.4496,136.5853,57526.0
2024-01-16 10:55:00,140.95,140.98,140.64,140.65,25346.0,136.624,136.6531,136.3236,136.3333,25346.0
2024-01-16 11:00:00,140.67,140.77,140.03,140.39,58555.0,136.3526,136.4496,135.7323,136.0812,58555.0
2024-01-16 11:05:00,140.35,140.48,140.03,140.06,18525.0,136.0425,136.1685,135.7323,135.7614,18525.0
2024-01-16 11:10:00,140.11,140.11,139.63,140.02,50004.0,135.8098,135.8098,135.3446,135.7226,50004.0
2024-01-16 11:15:00,140.0,140.16,139.87,140.0,28012.0,135.7032,135.8583,135.5772,135.7032,28012.0
2024-01-16 11:20:00,140.0,140.12,139.78,139.98,33757.0,135.7032,135.8195,135.49,135.6838,33757.0
2024-01-16 11:25:00,140.03,140.1,139.8,139.8,34469.0,135.7323,135.8001,135.5093,135.5093,34469.0
2024-01-16 11:30:00,139.82,140.05,139.82,140.03,32079.0,135.5287,135.7517,135.5287,135.7323,32079.0
2024-01-16 11:35:00,140.02,140.03,139.71,139.82,27731.0,135.7226,135.7323,135.4221,135.5287,27731.0
2024-01-16 11:40:00,139.81,140.03,139.79,139.96,43780.0,135.519,135.7323,135.4996,135.6644,43780.0
2024-01-16 11:45:00,139.97,140.05,139.85,139.95,49557.0,135.6741,135.7517,135.5578,135.6547,49557.0
2024-01-16 11:50:00,139.97,140.13,139.87,139.97,45333.0,135.6741,135.8292,135.5772,135.6741,45333.0
2024-01-16 11:55:00,139.95,140.09,139.88,139.94,59142.0,135.6547,135.7904,135.5869,135.645,59142.0
2024-01-16 12:00:00,139.93,140.04,139.86,139.92,69286.0,135.6354,135.742,135.5675,135.6257,69286.0
2024-01-16 12:05:00,139.91,139.97,139.76,139.83,182420.0,135.616,135.6741,135.4706,135.5384,182420.0
2024-01-16 12:10:00,139.81,140.01,139.81,139.93,70588.0,135.519,135.7129,135.519,135.6354,70588.0
2024-01-16 12:15:00,139.9,140.12,139.9,140.04,34433.0,135.6063,135.8195,135.6063,135.742,34433.0
2024-01-16 12:20:00,140.07,140.19,140.02,140.12,53965.0,135.7711,135.8874,135.7226,135.8195,53965.0
2024-01-16 12:25:00,140.13,140.21,139.99,140.08,56826.0,135.8292,135.9068,135.6935,135.7807,56826.0
2024-01-16 12:30:00,140.08,140.09,139.85,139.92,39325.0,135.7807,135.7904,135.5578,135.6257,39325.0
2024-01-16 12:35:00,139.91,140.07,139.84,139.95,33057.0,135.616,135.7711,135.5481,135.6547,33057.0
2024-01-16 12:40:00,139.95,140.0,139.88,139.9,40081.0,135.6547,135.7032,135.5869,135.6063,40081.0
2024-01-16 12:45:00,139.91,140.01,139.76,139.8,80867.0,135.616,135.7129,135.4706,135.5093,80867.0
2024-01-16 12:50:00,139.8,140.02,139.77,139.87,74991.0,135.5093,135.7226,135.4803,135.5772,74991.0
2024-01-16 12:55:00,139.86,139.98,139.82,139.91,71841.0,135.5675,135.6838,135.5287,135.616,71841.0
2024-01-16 13:00:00,139.9,140.11,139.87,140.09,69051.0,135.6063,135.8098,135.5772,135.7904,69051.0
2024-01-16 13:05:00,140.11,140.28,140.03,140.22,18055.0,135.8098,135.9746,135.7323,135.9164,18055.0
2024-01-16 13:10:00,140.22,140.33,140.16,140.33,26065.0,135.9164,136.0231,135.8583,136.0231,26065.0
2024-01-16 13:15:00,140.32,140.75,140.32,140.64,59435.0,136.0134,136.4302,136.0134,136.3236,59435.0
2024-01-16 13:20:00,140.65,140.68,140.49,140.61,54414.0,136.3333,136.3623,136.1782,136.2945,54414.0
2024-01-16 13:25:00,140.61,140.8,140.5,140.79,86721.0,136.2945,136.4786,136.1879,136.469,86721.0
2024-01-16 13:30:00,140.79,140.97,140.75,140.89,83558.0,136.469,136.6434,136.4302,136.5659,83558.0
2024-01-16 13:35:00,140.91,140.95,140.55,140.56,70718.0,136.5853,136.624,136.2363,136.246,70718.0
2024-01-16 13:40:00,140.53,140.75,140.52,140.71,31354.0,136.2169,136.4302,136.2072,136.3914,31354.0
2024-01-16 13:45:00,140.69,140.72,140.59,140.65,42232.0,136.372,136.4011,136.2751,136.3333,42232.0
2024-01-16 13:50:00,140.64,140.69,140.2,140.3,58992.0,136.3236,136.372,135.8971,135.994,58992.0
2024-01-16 13:55:00,140.28,140.35,140.13,140.2,34809.0,135.9746,136.0425,135.8292,135.8971,34809.0
2024-01-16 14:00:00,140.19,140.35,140.17,140.32,19929.0,135.8874,136.0425,135.868,136.0134,19929.0
2024-01-16 14:05:00,140.28,140.57,140.28,140.48,77903.0,135.9746,136.2557,135.9746,136.1685,77903.0
2024-01-16 14:10:00,140.49,140.57,140.21,140.24,58688.0,136.1782,136.2557,135.9068,135.9358,58688.0
2024-01-16 14:15:00,140.17,140.24,139.95,140.02,41534.0,135.868,135.9358,135.6547,135.7226,41534.0
2024-01-16 14:20:00,140.03,140.12,139.85,139.9,12783.0,135.7323,135.8195,135.5578,135.6063,12783.0
2024-01-16 14:25:00,139.98,140.17,139.87,140.08,16722.0,135.6838,135.868,135.5772,135.7807,16722.0
2024-01-16 14:30:00,140.11,140.21,139.99,140.21,34431.0,135.8098,135.9068,135.6935,135.9068,34431.0
2024-01-16 14:35:00,140.25,140.35,140.17,140.33,20578.0,135.9455,136.0425,135.868,136.0231,20578.0
2024-01-16 14:40:00,140.32,140.43,140.29,140.36,34840.0,136.0134,136.12,135.9843,136.0522,34840.0
2024-01-16 14:45:00,140.38,140.58,140.34,140.55,45199.0,136.0715,136.2654,136.0328,136.2363,45199.0
2024-01-16 14:50:00,140.53,140.64,140.46,140.53,43801.0,136.2169,136.3236,136.1491,136.2169,43801.0
2024-01-16 14:55:00,140.55,140.64,140.47,140.56,54760.0,136.2363,136.3236,136.1588,136.246,54760.0
2024-01-16 15:00:00,140.55,140.79,140.55,140.67,40054.0,136.2363,136.469,136.2363,136.3526,40054.0
2024-01-16 15:05:00,140.67,140.79,140.63,140.72,41059.0,136.3526,136.469,136.3139,136.4011,41059.0
2024-01-16 15:10:00,140.73,140.94,140.73,140.78,32525.0,136.4108,136.6144,136.4108,136.4593,32525.0
2024-01-16 15:15:00,140.79,140.9,140.76,140.81,34628.0,136.469,136.5756,136.4399,136.4883,34628.0
2024-01-16 15:20:00,140.8,140.86,140.53,140.54,19239.0,136.4786,136.5368,136.2169,136.2266,19239.0
2024-01-16 15:25:00,140.53,140.62,140.46,140.57,39379.0,136.2169,136.3042,136.1491,136.2557,39379.0
2024-01-16 15:30:00,140.58,140.68,140.49,140.54,34100.0,136.2654,136.3623,136.1782,136.2266,34100.0
2024-01-16 15:35:00,140.53,140.76,140.5,140.76,48321.0,136.2169,136.4399,136.1879,136.4399,48321.0
2024-01-16 15:40:00,140.75,140.83,140.73,140.82,42599.0,136.4302,136.5077,136.4108,136.498,42599.0
2024-01-16 15:45:00,140.82,140.91,140.73,140.76,74945.0,136.498,136.5853,136.4108,136.4399,74945.0
2024-01-16 15:50:00,140.75,140.94,140.65,140.9,93019.0,136.4302,136.6144,136.3333,136.5756,93019.0
2024-01-16 15:55:00,140.89,141.23,140.89,141.11,332916.0,136.5659,136.8955,136.5659,136.7791,332916.0
2024-01-17 09:30:00,139.62,139.63,137.46,137.55,312539.0,135.3349,135.3446,133.2412,133.3284,312539.0
2024-01-17 09:35:00,137.53,138.55,137.53,138.39,59642.0,133.309,134.2977,133.309,134.1426,59642.0
2024-01-17 09:40:00,138.35,138.56,138.07,138.53,34626.0,134.1038,134.3074,133.8324,134.2783,34626.0
2024-01-17 09:45:00,138.53,138.58,138.09,138.23,38294.0,134.2783,134.3268,133.8518,133.9875,38294.0
2024-01-17 09:50:00,138.22,138.28,137.77,137.84,63549.0,133.9778,134.036,133.5416,133.6095,63549.0
2024-01-17 09:55:00,137.84,137.87,137.54,137.56,38762.0,133.6095,133.6386,133.3187,133.3381,38762.0
2024-01-17 10:00:00,137.55,137.93,137.35,137.72,85860.0,133.3284,133.6967,133.1345,133.4932,85860.0
2024-01-17 10:05:00,137.73,138.28,137.63,138.14,29415.0,133.5029,134.036,133.4059,133.9003,29415.0
2024-01-17 10:10:00,138.14,138.32,138.0,138.28,37148.0,133.9003,134.0748,133.7646,134.036,37148.0
2024-01-17 10:15:00,138.26,138.4,137.91,138.15,58027.0,134.0166,134.1523,133.6773,133.91,58027.0
2024-01-17 10:20:00,138.12,138.12,137.84,137.95,37307.0,133.8809,133.8809,133.6095,133.7161,37307.0
2024-01-17 10:25:00,137.98,138.29,137.98,138.15,28462.0,133.7452,134.0457,133.7452,133.91,28462.0
2024-01-17 10:30:00,138.13,138.23,138.0,138.19,37108.0,133.8906,133.9875,133.7646,133.9488,37108.0
2024-01-17 10:35:00,138.16,138.37,137.9,138.33,17298.0,133.9197,134.1232,133.6677,134.0845,17298.0
2024-01-17 10:40:00,138.3,138.35,138.15,138.19,45053.0,134.0554,134.1038,133.91,133.9488,45053.0
2024-01-17 10:45:00,138.21,138.57,138.19,138.24,35285.0,133.9681,134.3171,133.9488,133.9972,35285.0
2024-01-17 10:50:00,138.25,138.33,137.95,137.96,26240.0,134.0069,134.0845,133.7161,133.7258,26240.0
2024-01-17 10:55:00,137.96,137.97,137.76,137.83,24495.0,133.7258,133.7355,133.532,133.5998,24495.0
2024-01-17 11:00:00,137.85,138.0,137.82,137.88,33615.0,133.6192,133.7646,133.5901,133.6483,33615.0
2024-01-17 11:05:00,137.96,138.14,137.92,138.06,51667.0,133.7258,133.9003,133.687,133.8227,51667.0
2024-01-17 11:10:00,138.06,138.3,138.06,138.17,34849.0,133.8227,134.0554,133.8227,133.9294,34849.0
2024-01-17 11:15:00,138.13,138.33,138.11,138.3,29266.0,133.8906,134.0845,133.8712,134.0554,29266.0
2024-01-17 11:20:00,138.31,138.76,138.29,138.71,46116.0,134.0651,134.5013,134.0457,134.4528,46116.0
2024-01-17 11:25:00,138.72,138.74,138.45,138.48,66850.0,134.4625,134.4819,134.2008,134.2299,66850.0
2024-01-17 11:30:00,138.47,138.75,138.46,138.75,36098.0,134.2202,134.4916,134.2105,134.4916,36098.0
2024-01-17 11:35:00,138.73,138.91,138.67,138.89,65854.0,134.4722,134.6467,134.414,134.6273,65854.0
2024-01-17 11:40:00,138.89,138.91,138.66,138.83,28421.0,134.6273,134.6467,134.4043,134.5691,28421.0
2024-01-17 11:45:00,138.85,138.93,138.65,138.71,42759.0,134.5885,134.666,134.3946,134.4528,42759.0
2024-01-17 11:50:00,138.7,138.72,138.49,138.54,39953.0,134.4431,134.4625,134.2395,134.288,39953.0
2024-01-17 11:55:00,138.56,138.69,138.55,138.66,17464.0,134.3074,134.4334,134.2977,134.4043,17464.0
2024-01-17 12:00:00,138.63,138.72,138.59,138.6,17062.0,134.3752,134.4625,134.3365,134.3462,17062.0
2024-01-17 12:05:00,138.58,138.61,138.51,138.57,14118.0,134.3268,134.3559,134.2589,134.3171,14118.0
2024-01-17 12:10:00,138.57,138.73,138.51,138.7,9859.0,134.3171,134.4722,134.2589,134.4431,9859.0
2024-01-17 12:15:00,138.71,138.73,138.53,138.6,24952.0,134.4528,134.4722,134.2783,134.3462,24952.0
2024-01-17 12:20:00,138.59,138.66,138.35,138.43,43954.0,134.3365,134.4043,134.1038,134.1814,43954.0
2024-01-17 12:25:00,138.41,138.47,138.24,138.32,20497.0,134.162,134.2202,133.9972,134.0748,20497.0
2024-01-17 12:30:00,138.32,138.42,138.3,138.4,19155.0,134.0748,134.1717,134.0554,134.1523,19155.0
2024-01-17 12:35:00,138.4,138.41,138.23,138.27,30573.0,134.1523,134.162,133.9875,134.0263,30573.0
2024-01-17 12:40:00,138.28,138.44,138.27,138.36,17985.0,134.036,134.1911,134.0263,134.1135,17985.0
2024-01-17 12:45:00,138.35,138.37,138.22,138.31,14027.0,134.1038,134.1232,133.9778,134.0651,14027.0
2024-01-17 12:50:00,138.31,138.48,138.28,138.4,14989.0,134.0651,134.2299,134.036,134.1523,14989.0
2024-01-17 12:55:00,138.39,138.53,138.36,138.42,21013.0,134.1426,134.2783,134.1135,134.1717,21013.0
2024-01-17 13:00:00,138.43,138.72,138.39,138.51,41318.0,134.1814,134.4625,134.1426,134.2589,41318.0
2024-01-17 13:05:00,138.54,138.54,138.26,138.28,76628.0,134.288,134.288,134.0166,134.036,76628.0
2024-01-17 13:10:00,138.27,138.33,138.14,138.2,39946.0,134.0263,134.0845,133.9003,133.9584,39946.0
2024-01-17 13:15:00,138.12,138.28,137.89,138.27,132901.0,133.8809,134.036,133.658,134.0263,132901.0
2024-01-17 13:20:00,138.27,138.27,137.98,138.18,21242.0,134.0263,134.0263,133.7452,133.9391,21242.0
2024-01-17 13:25:00,138.17,138.17,138.09,138.11,17909.0,133.9294,133.9294,133.8518,133.8712,17909.0
2024-01-17 13:30:00,138.1,138.26,137.97,138.0,46503.0,133.8615,134.0166,133.7355,133.7646,46503.0
2024-01-17 13:35:00,137.98,138.23,137.97,138.08,33923.0,133.7452,133.9875,133.7355,133.8421,33923.0
2024-01-17 13:40:00,138.07,138.15,138.01,138.12,13070.0,133.8324,133.91,133.7743,133.8809,13070.0
2024-01-17 13:45:00,138.13,138.14,137.85,137.85,14999.0,133.8906,133.9003,133.6192,133.6192,14999.0
2024-01-17 13:50:00,137.85,137.97,137.82,137.86,42804.0,133.6192,133.7355,133.5901,133.6289,42804.0
2024-01-17 13:55:00,137.86,138.0,137.83,137.91,34465.0,133.6289,133.7646,133.5998,133.6773,34465.0
2024-01-17 14:00:00,137.94,138.11,137.9,137.96,26418.0,133.7064,133.8712,133.6677,133.7258,26418.0
2024-01-17 14:05:00,137.95,138.13,137.89,138.13,20319.0,133.7161,133.8906,133.658,133.8906,20319.0
2024-01-17 14:10:00,138.13,138.15,138.03,138.06,20273.0,133.8906,133.91,133.7937,133.8227,20273.0
2024-01-17 14:15:00,138.08,138.26,138.04,138.25,20808.0,133.8421,134.0166,133.8034,134.0069,20808.0
2024-01-17 14:20:00,138.26,138.63,138.25,138.58,33578.0,134.0166,134.3752,134.0069,134.3268,33578.0
2024-01-17 14:25:00,138.58,138.68,138.53,138.55,17158.0,134.3268,134.4237,134.2783,134.2977,17158.0
2024-01-17 14:30:00,138.55,138.78,138.55,138.64,28609.0,134.2977,134.5206,134.2977,134.3849,28609.0
2024-01-17 14:35:00,138.66,138.94,138.66,138.93,83689.0,134.4043,134.6757,134.4043,134.666,83689.0
2024-01-17 14:40:00,138.94,139.15,138.8,139.13,38173.0,134.6757,134.8793,134.54,134.8599,38173.0
2024-01-17 14:45:00,139.15,139.2,138.97,139.01,22019.0,134.8793,134.9278,134.7048,134.7436,22019.0
2024-01-17 14:50:00,139.0,139.16,138.99,139.16,26908.0,134.7339,134.889,134.7242,134.889,26908.0
2024-01-17 14:55:00,139.17,139.17,138.91,138.92,49270.0,134.8987,134.8987,134.6467,134.6563,49270.0
2024-01-17 15:00:00,138.92,138.95,138.61,138.65,29042.0,134.6563,134.6854,134.3559,134.3946,29042.0
2024-01-17 15:05:00,138.64,138.79,138.6,138.68,41199.0,134.3849,134.5303,134.3462,134.4237,41199.0
2024-01-17 15:10:00,138.66,138.73,138.38,138.38,33567.0,134.4043,134.4722,134.1329,134.1329,33567.0
2024-01-17 15:15:00,138.37,138.62,138.37,138.56,25651.0,134.1232,134.3656,134.1232,134.3074,25651.0
2024-01-17 15:20:00,138.55,138.66,138.46,138.56,27247.0,134.2977,134.4043,134.2105,134.3074,27247.0
2024-01-17 15:25:00,138.57,138.64,138.54,138.6,34335.0,134.3171,134.3849,134.288,134.3462,34335.0
2024-01-17 15:30:00,138.6,138.89,138.58,138.82,33686.0,134.3462,134.6273,134.3268,134.5594,33686.0
2024-01-17 15:35:00,138.84,139.13,138.84,139.06,40489.0,134.5788,134.8599,134.5788,134.7921,40489.0
2024-01-17 15:40:00,139.06,139.07,138.88,138.92,54012.0,134.7921,134.8017,134.6176,134.6563,54012.0
2024-01-17 15:45:00,138.92,139.25,138.92,139.11,51698.0,134.6563,134.9762,134.6563,134.8405,51698.0
2024-01-17 15:50:00,139.11,139.43,139.06,139.32,111807.0,134.8405,135.1507,134.7921,135.0441,111807.0
2024-01-17 15:55:00,139.32,139.44,139.27,139.27,199491.0,135.0441,135.1604,134.9956,134.9956,199491.0
2024-01-18 09:30:00,142.9,144.23,142.85,144.17,515675.0,138.5142,139.8034,138.4657,139.7452,515675.0
2024-01-18 09:35:00,144.15,144.78,143.6,144.25,302103.0,139.7258,140.3365,139.1927,139.8228,302103.0
2024-01-18 09:40:00,144.29,144.5,143.46,143.79,139975.0,139.8615,140.0651,139.057,139.3769,139975.0
2024-01-18 09:45:00,143.77,144.04,143.34,143.41,100726.0,139.3575,139.6192,138.9407,139.0085,100726.0
2024-01-18 09:50:00,143.4,143.48,142.87,143.13,103367.0,138.9989,139.0764,138.4851,138.7371,103367.0
2024-01-18 09:55:00,143.13,143.49,143.01,143.27,58899.0,138.7371,139.0861,138.6208,138.8728,58899.0
2024-01-18 10:00:00,143.27,143.61,143.13,143.16,163554.0,138.8728,139.2024,138.7371,138.7662,163554.0
2024-01-18 10:05:00,143.15,143.32,142.85,142.94,76988.0,138.7565,138.9213,138.4657,138.553,76988.0
2024-01-18 10:10:00,142.94,143.34,142.9,143.19,90035.0,138.553,138.9407,138.5142,138.7953,90035.0
2024-01-18 10:15:00,143.17,143.34,142.89,142.92,63552.0,138.7759,138.9407,138.5045,138.5336,63552.0
2024-01-18 10:20:00,142.94,142.97,142.51,142.59,70808.0,138.553,138.582,138.1362,138.2137,70808.0
2024-01-18 10:25:00,142.59,142.75,142.5,142.6,47540.0,138.2137,138.3688,138.1265,138.2234,47540.0
2024-01-18 10:30:00,142.62,142.72,142.33,142.72,54118.0,138.2428,138.3397,137.9617,138.3397,54118.0
2024-01-18 10:35:00,142.73,142.98,142.67,142.86,29191.0,138.3494,138.5917,138.2913,138.4754,29191.0
2024-01-18 10:40:00,142.9,143.15,142.9,143.12,34511.0,138.5142,138.7565,138.5142,138.7274,34511.0
2024-01-18 10:45:00,143.14,143.18,142.92,143.18,36813.0,138.7468,138.7856,138.5336,138.7856,36813.0
2024-01-18 10:50:00,143.16,143.38,142.95,143.28,48753.0,138.7662,138.9795,138.5627,138.8825,48753.0
2024-01-18 10:55:00,143.3,143.35,142.86,143.04,78074.0,138.9019,138.9504,138.4754,138.6499,78074.0
2024-01-18 11:00:00,143.06,143.22,142.86,142.97,125555.0,138.6693,138.8244,138.4754,138.582,125555.0
2024-01-18 11:05:00,142.97,143.25,142.84,143.23,104802.0,138.582,138.8535,138.456,138.8341,104802.0
2024-01-18 11:10:00,143.23,143.61,143.23,143.61,55721.0,138.8341,139.2024,138.8341,139.2024,55721.0
2024-01-18 11:15:00,143.61,143.84,143.5,143.8,54991.0,139.2024,139.4253,139.0958,139.3866,54991.0
2024-01-18 11:20:00,143.78,143.96,143.71,143.88,78391.0,139.3672,139.5417,139.2993,139.4641,78391.0
2024-01-18 11:25:00,143.87,143.99,143.84,143.92,70145.0,139.4544,139.5707,139.4253,139.5029,70145.0
2024-01-18 11:30:00,143.93,144.06,143.91,143.96,49918.0,139.5126,139.6386,139.4932,139.5417,49918.0
2024-01-18 11:35:00,143.97,144.17,143.97,144.05,42109.0,139.5514,139.7452,139.5514,139.6289,42109.0
2024-01-18 11:40:00,144.06,144.09,143.8,143.87,66706.0,139.6386,139.6677,139.3866,139.4544,66706.0
2024-01-18 11:45:00,143.87,144.04,143.8,143.96,42452.0,139.4544,139.6192,139.3866,139.5417,42452.0
2024-01-18 11:50:00,143.96,144.31,143.95,144.21,73040.0,139.5417,139.8809,139.532,139.784,73040.0
2024-01-18 11:55:00,144.22,144.29,144.0,144.05,65981.0,139.7937,139.8615,139.5804,139.6289,65981.0
2024-01-18 12:00:00,144.04,144.15,143.45,143.46,95399.0,139.6192,139.7258,139.0473,139.057,95399.0
2024-01-18 12:05:00,143.46,143.66,143.41,143.66,47777.0,139.057,139.2509,139.0085,139.2509,47777.0
2024-01-18 12:10:00,143.7,143.77,143.28,143.39,57000.0,139.2896,139.3575,138.8825,138.9892,57000.0
2024-01-18 12:15:00,143.38,143.81,143.24,143.66,48749.0,138.9795,139.3963,138.8438,139.2509,48749.0
2024-01-18 12:20:00,143.71,143.75,143.52,143.63,19380.0,139.2993,139.3381,139.1152,139.2218,19380.0
2024-01-18 12:25:00,143.66,143.81,143.64,143.8,32374.0,139.2509,139.3963,139.2315,139.3866,32374.0
2024-01-18 12:30:00,143.81,143.86,143.59,143.76,43254.0,139.3963,139.4447,139.183,139.3478,43254.0
2024-01-18 12:35:00,143.76,143.99,143.72,143.98,36179.0,139.3478,139.5707,139.309,139.5611,36179.0
2024-01-18 12:40:00,143.96,144.01,143.8,143.99,18792.0,139.5417,139.5901,139.3866,139.5707,18792.0
2024-01-18 12:45:00,143.97,144.19,143.97,144.13,35549.0,139.5514,139.7646,139.5514,139.7064,35549.0
2024-01-18 12:50:00,144.13,144.18,143.82,143.87,37361.0,139.7064,139.7549,139.406,139.4544,37361.0
2024-01-18 12:55:00,143.86,143.89,143.7,143.75,18194.0,139.4447,139.4738,139.2896,139.3381,18194.0
2024-01-18 13:00:00,143.78,143.78,143.52,143.61,90052.0,139.3672,139.3672,139.1152,139.2024,90052.0
2024-01-18 13:05:00,143.59,143.66,143.32,143.61,40057.0,139.183,139.2509,138.9213,139.2024,40057.0
2024-01-18 13:10:00,143.63,143.69,143.47,143.62,32708.0,139.2218,139.28,139.0667,139.2121,32708.0
2024-01-18 13:15:00,143.59,143.61,143.41,143.51,42846.0,139.183,139.2024,139.0085,139.1055,42846.0
2024-01-18 13:20:00,143.5,143.63,143.29,143.53,42293.0,139.0958,139.2218,138.8922,139.1249,42293.0
2024-01-18 13:25:00,143.52,143.74,143.45,143.61,23995.0,139.1152,139.3284,139.0473,139.2024,23995.0
2024-01-18 13:30:00,143.57,143.97,143.55,143.9,53524.0,139.1636,139.5514,139.1442,139.4835,53524.0
2024-01-18 13:35:00,143.91,144.21,143.83,144.17,36748.0,139.4932,139.784,139.4157,139.7452,36748.0
2024-01-18 13:40:00,144.15,144.48,144.15,144.38,69708.0,139.7258,140.0457,139.7258,139.9488,69708.0
2024-01-18 13:45:00,144.41,144.43,144.25,144.4,23345.0,139.9779,139.9972,139.8228,139.9682,23345.0
2024-01-18 13:50:00,144.4,144.47,144.34,144.45,37710.0,139.9682,140.036,139.91,140.0166,37710.0
2024-01-18 13:55:00,144.44,144.44,144.28,144.28,32492.0,140.0069,140.0069,139.8518,139.8518,32492.0
2024-01-18 14:00:00,144.27,144.51,144.27,144.47,36349.0,139.8421,140.0748,139.8421,140.036,36349.0
2024-01-18 14:05:00,144.47,144.51,144.28,144.35,30299.0,140.036,140.0748,139.8518,139.9197,30299.0
2024-01-18 14:10:00,144.37,144.58,144.35,144.56,36275.0,139.9391,140.1426,139.9197,140.1232,36275.0
2024-01-18 14:15:00,144.56,144.73,144.49,144.57,46204.0,140.1232,140.288,140.0554,140.1329,46204.0
2024-01-18 14:20:00,144.59,145.0,144.54,144.92,63900.0,140.1523,140.5497,140.1039,140.4722,63900.0
2024-01-18 14:25:00,144.94,145.02,144.75,144.96,89309.0,140.4916,140.5691,140.3074,140.511,89309.0
2024-01-18 14:30:00,144.98,145.16,144.93,144.95,64938.0,140.5304,140.7048,140.4819,140.5013,64938.0
2024-01-18 14:35:00,144.92,145.25,144.91,145.09,46331.0,140.4722,140.7921,140.4625,140.637,46331.0
2024-01-18 14:40:00,145.09,145.13,144.96,145.07,38694.0,140.637,140.6758,140.511,140.6176,38694.0
2024-01-18 14:45:00,145.04,145.34,144.92,145.27,68311.0,140.5885,140.8793,140.4722,140.8115,68311.0
2024-01-18 14:50:00,145.28,145.56,145.21,145.47,95601.0,140.8212,141.0926,140.7533,141.0053,95601.0
2024-01-18 14:55:00,145.47,145.65,145.42,145.53,104744.0,141.0053,141.1798,140.9569,141.0635,104744.0
2024-01-18 15:00:00,145.55,145.58,145.22,145.29,95931.0,141.0829,141.1119,140.763,140.8308,95931.0
2024-01-18 15:05:00,145.29,145.32,145.18,145.23,87017.0,140.8308,140.8599,140.7242,140.7727,87017.0
2024-01-18 15:10:00,145.23,145.25,144.96,144.99,131681.0,140.7727,140.7921,140.511,140.5401,131681.0
2024-01-18 15:15:00,144.99,145.35,144.98,145.28,160203.0,140.5401,140.889,140.5304,140.8212,160203.0
2024-01-18 15:20:00,145.29,145.36,144.99,145.17,184382.0,140.8308,140.8987,140.5401,140.7145,184382.0
2024-01-18 15:25:00,145.16,145.28,145.12,145.23,93089.0,140.7048,140.8212,140.6661,140.7727,93089.0
2024-01-18 15:30:00,145.24,145.25,144.99,145.04,111928.0,140.7824,140.7921,140.5401,140.5885,111928.0
2024-01-18 15:35:00,145.05,145.2,145.01,145.06,170972.0,140.5982,140.7436,140.5594,140.6079,170972.0
2024-01-18 15:40:00,145.05,145.24,145.01,145.21,154577.0,140.5982,140.7824,140.5594,140.7533,154577.0
2024-01-18 15:45:00,145.21,145.34,145.2,145.27,249945.0,140.7533,140.8793,140.7436,140.8115,249945.0
2024-01-18 15:50:00,145.28,145.64,145.23,145.33,299934.0,140.8212,141.1701,140.7727,140.8696,299934.0
2024-01-18 15:55:00,145.32,145.32,145.09,145.29,430965.0,140.8599,140.8599,140.637,140.8308,430965.0
2024-01-19 09:30:00,147.21,148.74,146.74,148.43,902313.0,142.6919,144.175,142.2363,143.8745,902313.0
2024-01-19 09:35:00,148.42,148.75,147.85,148.69,159723.0,143.8648,144.1847,143.3123,144.1265,159723.0
2024-01-19 09:40:00,148.7,149.25,148.16,148.2,257224.0,144.1362,144.6693,143.6128,143.6515,257224.0
2024-01-19 09:45:00,148.2,148.61,148.13,148.34,82665.0,143.6515,144.0489,143.5837,143.7872,82665.0
2024-01-19 09:50:00,148.33,148.63,148.21,148.61,82826.0,143.7775,144.0683,143.6612,144.0489,82826.0
2024-01-19 09:55:00,148.59,148.63,148.22,148.63,58090.0,144.0296,144.0683,143.6709,144.0683,58090.0
2024-01-19 10:00:00,148.66,149.02,148.52,148.87,107534.0,144.0974,144.4464,143.9617,144.301,107534.0
2024-01-19 10:05:00,148.87,149.11,148.37,148.53,118108.0,144.301,144.5336,143.8163,143.9714,118108.0
2024-01-19 10:10:00,148.53,149.18,148.44,148.93,103978.0,143.9714,144.6015,143.8842,144.3591,103978.0
2024-01-19 10:15:00,148.97,149.22,148.57,149.06,60189.0,144.3979,144.6402,144.0102,144.4851,60189.0
2024-01-19 10:20:00,149.07,149.35,149.05,149.33,100398.0,144.4948,144.7662,144.4754,144.7469,100398.0
2024-01-19 10:25:00,149.32,149.51,149.21,149.45,113554.0,144.7372,144.9213,144.6305,144.8632,113554.0
2024-01-19 10:30:00,149.45,149.7,149.33,149.7,114460.0,144.8632,145.1055,144.7469,145.1055,114460.0
2024-01-19 10:35:00,149.68,150.43,149.66,150.35,318244.0,145.0861,145.8131,145.0667,145.7355,318244.0
2024-01-19 10:40:00,150.33,150.39,149.94,150.28,184097.0,145.7162,145.7743,145.3381,145.6677,184097.0
2024-01-19 10:45:00,150.28,150.39,149.87,149.9,312829.0,145.6677,145.7743,145.2703,145.2994,312829.0
2024-01-19 10:50:00,149.91,150.24,149.6,150.08,143024.0,145.3091,145.6289,145.0086,145.4738,143024.0
2024-01-19 10:55:00,150.08,150.24,149.63,149.73,120814.0,145.4738,145.6289,145.0376,145.1346,120814.0
2024-01-19 11:00:00,149.72,149.73,149.36,149.71,89874.0,145.1249,145.1346,144.7759,145.1152,89874.0
2024-01-19 11:05:00,149.71,150.08,149.7,150.03,105870.0,145.1152,145.4738,145.1055,145.4254,105870.0
2024-01-19 11:10:00,150.04,150.39,150.04,150.33,106856.0,145.4351,145.7743,145.4351,145.7162,106856.0
2024-01-19 11:15:00,150.32,150.52,150.28,150.48,118728.0,145.7065,145.9003,145.6677,145.8616,118728.0
2024-01-19 11:20:00,150.46,150.51,150.09,150.22,144658.0,145.8422,145.8906,145.4835,145.6095,144658.0
2024-01-19 11:25:00,150.22,150.37,150.11,150.22,108575.0,145.6095,145.7549,145.5029,145.6095,108575.0
2024-01-19 11:30:00,150.2,150.3,149.79,149.81,65582.0,145.5901,145.6871,145.1927,145.2121,65582.0
2024-01-19 11:35:00,149.76,149.78,149.56,149.74,71042.0,145.1637,145.183,144.9698,145.1443,71042.0
2024-01-19 11:40:00,149.72,150.0,149.68,149.97,52476.0,145.1249,145.3963,145.0861,145.3672,52476.0
2024-01-19 11:45:00,149.98,149.98,149.6,149.79,69717.0,145.3769,145.3769,145.0086,145.1927,69717.0
2024-01-19 11:50:00,149.76,150.11,149.76,150.05,66222.0,145.1637,145.5029,145.1637,145.4448,66222.0
2024-01-19 11:55:00,150.03,150.32,149.91,150.28,61932.0,145.4254,145.7065,145.3091,145.6677,61932.0
2024-01-19 12:00:00,150.3,150.42,150.18,150.29,58776.0,145.6871,145.8034,145.5708,145.6774,58776.0
2024-01-19 12:05:00,150.31,150.47,150.27,150.31,93669.0,145.6968,145.8519,145.658,145.6968,93669.0
2024-01-19 12:10:00,150.29,150.39,150.02,150.33,44471.0,145.6774,145.7743,145.4157,145.7162,44471.0
2024-01-19 12:15:00,150.35,150.48,150.34,150.44,62977.0,145.7355,145.8616,145.7259,145.8228,62977.0
2024-01-19 12:20:00,150.44,150.73,150.38,150.69,93527.0,145.8228,146.1039,145.7646,146.0651,93527.0
2024-01-19 12:25:00,150.68,150.93,150.63,150.89,86268.0,146.0554,146.2977,146.007,146.259,86268.0
2024-01-19 12:30:00,150.9,151.09,150.81,151.05,113850.0,146.2687,146.4528,146.1814,146.4141,113850.0
2024-01-19 12:35:00,151.06,151.19,150.89,151.14,68131.0,146.4238,146.5498,146.259,146.5013,68131.0
2024-01-19 12:40:00,151.17,151.23,150.95,151.22,48357.0,146.5304,146.5885,146.3171,146.5788,48357.0
2024-01-19 12:45:00,151.21,151.21,150.93,151.02,33952.0,146.5692,146.5692,146.2977,146.385,33952.0
2024-01-19 12:50:00,151.02,151.41,151.02,151.41,56577.0,146.385,146.763,146.385,146.763,56577.0
2024-01-19 12:55:00,151.42,151.59,151.29,151.59,56234.0,146.7727,146.9375,146.6467,146.9375,56234.0
2024-01-19 13:00:00,151.57,151.61,151.36,151.47,50862.0,146.9181,146.9569,146.7145,146.8212,50862.0
2024-01-19 13:05:00,151.48,151.77,151.44,151.71,61799.0,146.8309,147.112,146.7921,147.0538,61799.0
2024-01-19 13:10:00,151.72,151.81,151.64,151.69,67825.0,147.0635,147.1507,146.986,147.0344,67825.0
2024-01-19 13:15:00,151.72,151.87,151.65,151.74,56810.0,147.0635,147.2089,146.9956,147.0829,56810.0
2024-01-19 13:20:00,151.76,151.95,151.76,151.88,60718.0,147.1023,147.2864,147.1023,147.2186,60718.0
2024-01-19 13:25:00,151.87,151.87,151.46,151.49,50836.0,147.2089,147.2089,146.8115,146.8406,50836.0
2024-01-19 13:30:00,151.51,151.69,151.41,151.69,44092.0,146.8599,147.0344,146.763,147.0344,44092.0
2024-01-19 13:35:00,151.7,151.98,151.7,151.95,203140.0,147.0441,147.3155,147.0441,147.2864,203140.0
2024-01-19 13:40:00,151.96,151.98,151.73,151.79,49732.0,147.2961,147.3155,147.0732,147.1314,49732.0
2024-01-19 13:45:00,151.81,151.81,151.59,151.71,40182.0,147.1507,147.1507,146.9375,147.0538,40182.0
2024-01-19 13:50:00,151.71,151.96,151.62,151.93,68088.0,147.0538,147.2961,146.9666,147.2671,68088.0
2024-01-19 13:55:00,151.91,151.95,151.85,151.87,69859.0,147.2477,147.2864,147.1895,147.2089,69859.0
2024-01-19 14:00:00,151.91,152.13,151.84,152.1,134418.0,147.2477,147.4609,147.1798,147.4318,134418.0
2024-01-19 14:05:00,152.09,152.28,152.04,152.22,58042.0,147.4221,147.6063,147.3737,147.5482,58042.0
2024-01-19 14:10:00,152.21,152.48,152.13,152.46,66276.0,147.5385,147.8002,147.4609,147.7808,66276.0
2024-01-19 14:15:00,152.46,152.48,152.2,152.31,70794.0,147.7808,147.8002,147.5288,147.6354,70794.0
2024-01-19 14:20:00,152.33,152.39,152.16,152.22,47728.0,147.6548,147.7129,147.49,147.5482,47728.0
2024-01-19 14:25:00,152.22,152.43,152.07,152.17,64452.0,147.5482,147.7517,147.4028,147.4997,64452.0
2024-01-19 14:30:00,152.18,152.21,151.88,152.04,105716.0,147.5094,147.5385,147.2186,147.3737,105716.0
2024-01-19 14:35:00,152.04,152.09,151.69,151.89,52914.0,147.3737,147.4221,147.0344,147.2283,52914.0
2024-01-19 14:40:00,151.92,152.03,151.74,151.87,44341.0,147.2574,147.364,147.0829,147.2089,44341.0
2024-01-19 14:45:00,151.87,152.13,151.84,152.04,41371.0,147.2089,147.4609,147.1798,147.3737,41371.0
2024-01-19 14:50:00,152.04,152.13,151.88,152.09,38866.0,147.3737,147.4609,147.2186,147.4221,38866.0
2024-01-19 14:55:00,152.09,152.35,152.01,152.29,59176.0,147.4221,147.6742,147.3446,147.616,59176.0
2024-01-19 15:00:00,152.27,152.6,152.08,152.47,88465.0,147.5966,147.9165,147.4124,147.7905,88465.0
2024-01-19 15:05:00,152.49,152.77,152.49,152.57,71828.0,147.8099,148.0813,147.8099,147.8874,71828.0
2024-01-19 15:10:00,152.6,152.6,152.23,152.3,64283.0,147.9165,147.9165,147.5578,147.6257,64283.0
2024-01-19 15:15:00,152.31,152.42,152.16,152.27,69825.0,147.6354,147.742,147.49,147.5966,69825.0
2024-01-19 15:20:00,152.28,152.32,151.94,151.97,92221.0,147.6063,147.6451,147.2767,147.3058,92221.0
2024-01-19 15:25:00,151.97,152.08,151.88,151.95,96759.0,147.3058,147.4124,147.2186,147.2864,96759.0
2024-01-19 15:30:00,151.95,152.11,151.92,152.02,112552.0,147.2864,147.4415,147.2574,147.3543,112552.0
2024-01-19 15:35:00,152.02,152.12,151.86,152.06,128961.0,147.3543,147.4512,147.1992,147.3931,128961.0
2024-01-19 15:40:00,152.06,152.17,152.01,152.13,149214.0,147.3931,147.4997,147.3446,147.4609,149214.0
2024-01-19 15:45:00,152.11,152.33,151.99,152.06,163944.0,147.4415,147.6548,147.3252,147.3931,163944.0
2024-01-19 15:50:00,152.05,152.2,151.9,152.18,207384.0,147.3834,147.5288,147.238,147.5094,207384.0
2024-01-19 15:55:00,152.18,152.32,151.92,152.01,562890.0,147.5094,147.6451,147.2574,147.3446,562890.0
2024-01-22 09:30:00,152.75,154.58,152.51,154.07,344396.0,148.0619,149.8357,147.8293,149.3414,344396.0
2024-01-22 09:35:00,154.09,154.23,153.29,153.34,103011.0,149.3608,149.4965,148.5853,148.6338,103011.0
2024-01-22 09:40:00,153.33,153.39,152.42,152.93,137169.0,148.6241,148.6822,147.742,148.2364,137169.0
2024-01-22 09:45:00,152.97,153.21,152.62,153.17,64906.0,148.2751,148.5078,147.9359,148.469,64906.0
2024-01-22 09:50:00,153.17,153.26,152.66,152.99,74655.0,148.469,148.5562,147.9746,148.2945,74655.0
2024-01-22 09:55:00,152.99,153.42,152.96,153.06,100711.0,148.2945,148.7113,148.2654,148.3624,100711.0
2024-01-22 10:00:00,153.08,153.3,152.81,152.94,79289.0,148.3818,148.595,148.12,148.2461,79289.0
2024-01-22 10:05:00,152.94,153.24,152.7,153.17,155994.0,148.2461,148.5368,148.0134,148.469,155994.0
2024-01-22 10:10:00,153.18,153.6,153.11,153.56,48267.0,148.4787,148.8858,148.4108,148.847,48267.0
2024-01-22 10:15:00,153.52,153.6,153.19,153.24,54159.0,148.8083,148.8858,148.4884,148.5368,54159.0
2024-01-22 10:20:00,153.26,153.43,153.02,153.14,46132.0,148.5562,148.721,148.3236,148.4399,46132.0
2024-01-22 10:25:00,153.16,153.5,152.73,152.8,66232.0,148.4593,148.7889,148.0425,148.1104,66232.0
2024-01-22 10:30:00,152.79,152.79,152.18,152.44,87759.0,148.1007,148.1007,147.5094,147.7614,87759.0
2024-01-22 10:35:00,152.44,152.8,152.34,152.8,46271.0,147.7614,148.1104,147.6645,148.1104,46271.0
2024-01-22 10:40:00,152.82,152.9,152.56,152.63,58151.0,148.1297,148.2073,147.8777,147.9456,58151.0
2024-01-22 10:45:00,152.66,152.79,152.04,152.06,103010.0,147.9746,148.1007,147.3737,147.3931,103010.0
2024-01-22 10:50:00,152.04,152.53,151.99,152.49,58950.0,147.3737,147.8486,147.3252,147.8099,58950.0
2024-01-22 10:55:00,152.49,152.58,152.01,152.01,81332.0,147.8099,147.8971,147.3446,147.3446,81332.0
2024-01-22 11:00:00,152.03,152.1,151.87,151.91,93536.0,147.364,147.4318,147.2089,147.2477,93536.0
2024-01-22 11:05:00,151.9,152.15,151.9,152.15,48214.0,147.238,147.4803,147.238,147.4803,48214.0
2024-01-22 11:10:00,152.15,152.2,151.96,152.05,104062.0,147.4803,147.5288,147.2961,147.3834,104062.0
2024-01-22 11:15:00,152.05,152.24,151.92,152.21,128691.0,147.3834,147.5675,147.2574,147.5385,128691.0
2024-01-22 11:20:00,152.22,152.31,152.01,152.3,49821.0,147.5482,147.6354,147.3446,147.6257,49821.0
2024-01-22 11:25:00,152.31,152.51,152.29,152.35,40128.0,147.6354,147.8293,147.616,147.6742,40128.0
2024-01-22 11:30:00,152.36,152.38,152.09,152.22,44857.0,147.6839,147.7032,147.4221,147.5482,44857.0
2024-01-22 11:35:00,152.22,152.35,152.13,152.3,40808.0,147.5482,147.6742,147.4609,147.6257,40808.0
2024-01-22 11:40:00,152.26,152.32,152.16,152.26,30196.0,147.5869,147.6451,147.49,147.5869,30196.0
2024-01-22 11:45:00,152.29,152.59,152.29,152.52,29958.0,147.616,147.9068,147.616,147.8389,29958.0
2024-01-22 11:50:00,152.5,152.81,152.5,152.76,68549.0,147.8196,148.12,147.8196,148.0716,68549.0
2024-01-22 11:55:00,152.77,153.15,152.76,153.14,79571.0,148.0813,148.4496,148.0716,148.4399,79571.0
2024-01-22 12:00:00,153.16,153.26,152.81,152.83,43902.0,148.4593,148.5562,148.12,148.1394,43902.0
2024-01-22 12:05:00,152.81,152.82,152.34,152.44,49359.0,148.12,148.1297,147.6645,147.7614,49359.0
2024-01-22 12:10:00,152.46,152.64,152.41,152.61,24577.0,147.7808,147.9553,147.7323,147.9262,24577.0
2024-01-22 12:15:00,152.62,152.62,152.31,152.37,46683.0,147.9359,147.9359,147.6354,147.6935,46683.0
2024-01-22 12:20:00,152.39,152.7,152.32,152.68,26168.0,147.7129,148.0134,147.6451,147.994,26168.0
2024-01-22 12:25:00,152.67,152.67,152.52,152.66,28190.0,147.9843,147.9843,147.8389,147.9746,28190.0
2024-01-22 12:30:00,152.68,152.72,152.5,152.51,22461.0,147.994,148.0328,147.8196,147.8293,22461.0
2024-01-22 12:35:00,152.49,152.55,152.38,152.48,21345.0,147.8099,147.868,147.7032,147.8002,21345.0
2024-01-22 12:40:00,152.5,152.65,152.47,152.55,18664.0,147.8196,147.965,147.7905,147.868,18664.0
2024-01-22 12:45:00,152.55,152.72,152.51,152.58,28218.0,147.868,148.0328,147.8293,147.8971,28218.0
2024-01-22 12:50:00,152.56,152.81,152.51,152.73,19623.0,147.8777,148.12,147.8293,148.0425,19623.0
2024-01-22 12:55:00,152.73,152.82,152.62,152.7,19930.0,148.0425,148.1297,147.9359,148.0134,19930.0
2024-01-22 13:00:00,152.72,152.72,152.36,152.59,24920.0,148.0328,148.0328,147.6839,147.9068,24920.0
2024-01-22 13:05:00,152.56,152.77,152.55,152.61,19456.0,147.8777,148.0813,147.868,147.9262,19456.0
2024-01-22 13:10:00,152.62,152.8,152.58,152.76,23035.0,147.9359,148.1104,147.8971,148.0716,23035.0
2024-01-22 13:15:00,152.75,152.77,152.52,152.65,23707.0,148.0619,148.0813,147.8389,147.965,23707.0
2024-01-22 13:20:00,152.56,152.75,152.49,152.56,20433.0,147.8777,148.0619,147.8099,147.8777,20433.0
2024-01-22 13:25:00,152.58,152.6,152.28,152.39,23832.0,147.8971,147.9165,147.6063,147.7129,23832.0
2024-01-22 13:30:00,152.4,152.6,152.4,152.53,27174.0,147.7226,147.9165,147.7226,147.8486,27174.0
2024-01-22 13:35:00,152.53,152.68,152.52,152.58,16859.0,147.8486,147.994,147.8389,147.8971,16859.0
2024-01-22 13:40:00,152.57,152.65,152.35,152.38,32235.0,147.8874,147.965,147.6742,147.7032,32235.0
2024-01-22 13:45:00,152.38,152.62,152.37,152.58,29922.0,147.7032,147.9359,147.6935,147.8971,29922.0
2024-01-22 13:50:00,152.59,152.71,152.56,152.71,23168.0,147.9068,148.0231,147.8777,148.0231,23168.0
2024-01-22 13:55:00,152.69,152.7,152.48,152.51,28665.0,148.0037,148.0134,147.8002,147.8293,28665.0
2024-01-22 14:00:00,152.5,152.65,152.5,152.59,18626.0,147.8196,147.965,147.8196,147.9068,18626.0
2024-01-22 14:05:00,152.61,152.75,152.52,152.63,25019.0,147.9262,148.0619,147.8389,147.9456,25019.0
2024-01-22 14:10:00,152.62,152.62,152.45,152.48,25674.0,147.9359,147.9359,147.7711,147.8002,25674.0
2024-01-22 14:15:00,152.48,152.5,152.3,152.34,17906.0,147.8002,147.8196,147.6257,147.6645,17906.0
2024-01-22 14:20:00,152.33,152.36,152.11,152.28,36170.0,147.6548,147.6839,147.4415,147.6063,36170.0
2024-01-22 14:25:00,152.26,152.44,152.22,152.44,34482.0,147.5869,147.7614,147.5482,147.7614,34482.0
2024-01-22 14:30:00,152.45,152.64,152.43,152.46,36965.0,147.7711,147.9553,147.7517,147.7808,36965.0
2024-01-22 14:35:00,152.47,152.6,152.43,152.55,15850.0,147.7905,147.9165,147.7517,147.868,15850.0
2024-01-22 14:40:00,152.56,152.69,152.48,152.5,27505.0,147.8777,148.0037,147.8002,147.8196,27505.0
2024-01-22 14:45:00,152.49,152.62,152.36,152.48,22144.0,147.8099,147.9359,147.6839,147.8002,22144.0
2024-01-22 14:50:00,152.48,152.52,152.41,152.44,22158.0,147.8002,147.8389,147.7323,147.7614,22158.0
2024-01-22 14:55:00,152.42,152.58,152.4,152.55,21539.0,147.742,147.8971,147.7226,147.868,21539.0
2024-01-22 15:00:00,152.56,152.62,152.39,152.62,24578.0,147.8777,147.9359,147.7129,147.9359,24578.0
2024-01-22 15:05:00,152.61,152.67,152.43,152.63,23582.0,147.9262,147.9843,147.7517,147.9456,23582.0
2024-01-22 15:10:00,152.65,152.78,152.63,152.74,27487.0,147.965,148.091,147.9456,148.0522,27487.0
2024-01-22 15:15:00,152.73,152.84,152.63,152.83,31196.0,148.0425,148.1491,147.9456,148.1394,31196.0
2024-01-22 15:20:00,152.83,152.97,152.8,152.93,53232.0,148.1394,148.2751,148.1104,148.2364,53232.0
2024-01-22 15:25:00,152.93,153.09,152.92,153.06,51380.0,148.2364,148.3915,148.2267,148.3624,51380.0
2024-01-22 15:30:00,153.06,153.25,153.06,153.11,55772.0,148.3624,148.5465,148.3624,148.4108,55772.0
2024-01-22 15:35:00,153.11,153.18,153.0,153.05,63802.0,148.4108,148.4787,148.3042,148.3527,63802.0
2024-01-22 15:40:00,153.05,153.1,153.0,153.05,65636.0,148.3527,148.4011,148.3042,148.3527,65636.0
2024-01-22 15:45:00,153.04,153.09,152.89,153.01,68394.0,148.343,148.3915,148.1976,148.3139,68394.0
2024-01-22 15:50:00,153.01,153.13,152.92,152.99,108260.0,148.3139,148.4302,148.2267,148.2945,108260.0
2024-01-22 15:55:00,152.98,153.12,152.79,152.86,345395.0,148.2848,148.4205,148.1007,148.1685,345395.0
2024-01-23 09:30:00,152.87,153.58,152.2,152.2,171663.0,148.1782,148.8664,147.5288,147.5288,171663.0
2024-01-23 09:35:00,152.19,153.1,152.15,152.94,44354.0,147.5191,148.4011,147.4803,148.2461,44354.0
2024-01-23 09:40:00,152.93,152.98,152.23,152.25,48437.0,148.2364,148.2848,147.5578,147.5772,48437.0
2024-01-23 09:45:00,152.23,152.49,152.05,152.24,70097.0,147.5578,147.8099,147.3834,147.5675,70097.0
2024-01-23 09:50:00,152.23,152.71,152.15,152.53,73026.0,147.5578,148.0231,147.4803,147.8486,73026.0
2024-01-23 09:55:00,152.5,152.76,152.46,152.58,22458.0,147.8196,148.0716,147.7808,147.8971,22458.0
2024-01-23 10:00:00,152.57,152.83,152.4,152.55,26825.0,147.8874,148.1394,147.7226,147.868,26825.0
2024-01-23 10:05:00,152.5,152.64,152.33,152.38,24927.0,147.8196,147.9553,147.6548,147.7032,24927.0
2024-01-23 10:10:00,152.39,152.5,152.23,152.34,31657.0,147.7129,147.8196,147.5578,147.6645,31657.0
2024-01-23 10:15:00,152.35,152.39,152.08,152.17,22391.0,147.6742,147.7129,147.4124,147.4997,22391.0
2024-01-23 10:20:00,152.16,152.18,151.7,151.81,45273.0,147.49,147.5094,147.0441,147.1507,45273.0
2024-01-23 10:25:00,151.85,152.08,151.67,151.84,51557.0,147.1895,147.4124,147.015,147.1798,51557.0
2024-01-23 10:30:00,151.86,152.03,151.67,151.67,59717.0,147.1992,147.364,147.015,147.015,59717.0
2024-01-23 10:35:00,151.68,151.8,151.57,151.68,90065.0,147.0247,147.141,146.9181,147.0247,90065.0
2024-01-23 10:40:00,151.68,151.75,151.51,151.55,40660.0,147.0247,147.0926,146.8599,146.8987,40660.0
2024-01-23 10:45:00,151.53,151.66,151.46,151.64,44884.0,146.8793,147.0053,146.8115,146.986,44884.0
2024-01-23 10:50:00,151.64,151.78,151.51,151.53,53296.0,146.986,147.1217,146.8599,146.8793,53296.0
2024-01-23 10:55:00,151.55,151.67,151.51,151.57,40111.0,146.8987,147.015,146.8599,146.9181,40111.0
2024-01-23 11:00:00,151.53,151.73,151.41,151.7,48402.0,146.8793,147.0732,146.763,147.0441,48402.0
2024-01-23 11:05:00,151.67,151.97,151.66,151.93,25519.0,147.015,147.3058,147.0053,147.2671,25519.0
2024-01-23 11:10:00,151.93,152.18,151.9,152.06,27486.0,147.2671,147.5094,147.238,147.3931,27486.0
2024-01-23 11:15:00,152.06,152.17,151.93,152.07,43797.0,147.3931,147.4997,147.2671,147.4028,43797.0
2024-01-23 11:20:00,152.04,152.23,151.98,152.12,27475.0,147.3737,147.5578,147.3155,147.4512,27475.0
2024-01-23 11:25:00,152.14,152.23,152.11,152.14,29105.0,147.4706,147.5578,147.4415,147.4706,29105.0
2024-01-23 11:30:00,152.13,152.2,152.01,152.03,32910.0,147.4609,147.5288,147.3446,147.364,32910.0
2024-01-23 11:35:00,152.03,152.3,151.98,152.25,29791.0,147.364,147.6257,147.3155,147.5772,29791.0
2024-01-23 11:40:00,152.25,152.33,152.16,152.29,20015.0,147.5772,147.6548,147.49,147.616,20015.0
2024-01-23 11:45:00,152.29,152.49,152.25,152.31,25473.0,147.616,147.8099,147.5772,147.6354,25473.0
2024-01-23 11:50:00,152.3,152.56,152.24,152.53,20008.0,147.6257,147.8777,147.5675,147.8486,20008.0
2024-01-23 11:55:00,152.55,152.6,152.47,152.52,26701.0,147.868,147.9165,147.7905,147.8389,26701.0
2024-01-23 12:00:00,152.52,152.52,152.32,152.39,27954.0,147.8389,147.8389,147.6451,147.7129,27954.0
2024-01-23 12:05:00,152.39,152.44,152.31,152.38,18597.0,147.7129,147.7614,147.6354,147.7032,18597.0
2024-01-23 12:10:00,152.4,152.5,152.38,152.48,16636.0,147.7226,147.8196,147.7032,147.8002,16636.0
2024-01-23 12:15:00,152.48,152.54,152.37,152.41,27510.0,147.8002,147.8583,147.6935,147.7323,27510.0
2024-01-23 12:20:00,152.41,152.55,152.31,152.34,17638.0,147.7323,147.868,147.6354,147.6645,17638.0
2024-01-23 12:25:00,152.31,152.4,152.26,152.36,11114.0,147.6354,147.7226,147.5869,147.6839,11114.0
2024-01-23 12:30:00,152.37,152.39,152.26,152.29,16125.0,147.6935,147.7129,147.5869,147.616,16125.0
2024-01-23 12:35:00,152.29,152.37,152.22,152.26,18112.0,147.616,147.6935,147.5482,147.5869,18112.0
2024-01-23 12:40:00,152.28,152.41,152.24,152.4,11734.0,147.6063,147.7323,147.5675,147.7226,11734.0
2024-01-23 12:45:00,152.42,152.62,152.39,152.59,18446.0,147.742,147.9359,147.7129,147.9068,18446.0
2024-01-23 12:50:00,152.6,152.79,152.57,152.76,18485.0,147.9165,148.1007,147.8874,148.0716,18485.0
2024-01-23 12:55:00,152.78,152.89,152.73,152.84,40669.0,148.091,148.1976,148.0425,148.1491,40669.0
2024-01-23 13:00:00,152.86,152.86,152.67,152.71,24731.0,148.1685,148.1685,147.9843,148.0231,24731.0
2024-01-23 13:05:00,152.7,152.7,152.59,152.64,38743.0,148.0134,148.0134,147.9068,147.9553,38743.0
2024-01-23 13:10:00,152.63,152.64,152.43,152.49,28264.0,147.9456,147.9553,147.7517,147.8099,28264.0
2024-01-23 13:15:00,152.5,152.54,152.45,152.51,24110.0,147.8196,147.8583,147.7711,147.8293,24110.0
2024-01-23 13:20:00,152.47,152.57,152.46,152.48,13912.0,147.7905,147.8874,147.7808,147.8002,13912.0
2024-01-23 13:25:00,152.48,152.63,152.45,152.62,23553.0,147.8002,147.9456,147.7711,147.9359,23553.0
2024-01-23 13:30:00,152.62,152.69,152.59,152.69,42555.0,147.9359,148.0037,147.9068,148.0037,42555.0
2024-01-23 13:35:00,152.67,152.81,152.67,152.72,21279.0,147.9843,148.12,147.9843,148.0328,21279.0
2024-01-23 13:40:00,152.72,152.78,152.7,152.76,20591.0,148.0328,148.091,148.0134,148.0716,20591.0
2024-01-23 13:45:00,152.76,152.98,152.76,152.95,23248.0,148.0716,148.2848,148.0716,148.2557,23248.0
2024-01-23 13:50:00,152.96,153.13,152.95,153.02,34963.0,148.2654,148.4302,148.2557,148.3236,34963.0
2024-01-23 13:55:00,153.02,153.07,152.88,153.03,37953.0,148.3236,148.3721,148.1879,148.3333,37953.0
2024-01-23 14:00:00,153.05,153.07,152.92,152.99,22061.0,148.3527,148.3721,148.2267,148.2945,22061.0
2024-01-23 14:05:00,152.98,152.99,152.88,152.91,32826.0,148.2848,148.2945,148.1879,148.217,32826.0
2024-01-23 14:10:00,152.87,153.03,152.86,152.9,30353.0,148.1782,148.3333,148.1685,148.2073,30353.0
2024-01-23 14:15:00,152.88,152.91,152.79,152.82,56025.0,148.1879,148.217,148.1007,148.1297,56025.0
2024-01-23 14:20:00,152.82,152.87,152.69,152.72,35019.0,148.1297,148.1782,148.0037,148.0328,35019.0
2024-01-23 14:25:00,152.72,152.8,152.64,152.72,37651.0,148.0328,148.1104,147.9553,148.0328,37651.0
2024-01-23 14:30:00,152.72,152.72,152.59,152.7,26289.0,148.0328,148.0328,147.9068,148.0134,26289.0
2024-01-23 14:35:00,152.7,152.85,152.67,152.79,20009.0,148.0134,148.1588,147.9843,148.1007,20009.0
2024-01-23 14:40:00,152.81,152.91,152.76,152.88,16789.0,148.12,148.217,148.0716,148.1879,16789.0
2024-01-23 14:45:00,152.9,153.28,152.9,153.23,75936.0,148.2073,148.5756,148.2073,148.5272,75936.0
2024-01-23 14:50:00,153.23,153.39,153.16,153.37,56733.0,148.5272,148.6822,148.4593,148.6629,56733.0
2024-01-23 14:55:00,153.37,153.49,153.28,153.28,30871.0,148.6629,148.7792,148.5756,148.5756,30871.0
2024-01-23 15:00:00,153.29,153.37,153.22,153.33,22201.0,148.5853,148.6629,148.5175,148.6241,22201.0
2024-01-23 15:05:00,153.35,153.57,153.3,153.45,39099.0,148.6435,148.8567,148.595,148.7404,39099.0
2024-01-23 15:10:00,153.47,153.68,153.44,153.61,46926.0,148.7598,148.9633,148.7307,148.8955,46926.0
2024-01-23 15:15:00,153.62,153.68,153.46,153.57,30848.0,148.9052,148.9633,148.7501,148.8567,30848.0
2024-01-23 15:20:00,153.58,153.63,153.46,153.55,35757.0,148.8664,148.9149,148.7501,148.8373,35757.0
2024-01-23 15:25:00,153.55,153.6,153.42,153.44,35367.0,148.8373,148.8858,148.7113,148.7307,35367.0
2024-01-23 15:30:00,153.43,153.46,153.32,153.33,76263.0,148.721,148.7501,148.6144,148.6241,76263.0
2024-01-23 15:35:00,153.31,153.31,153.21,153.25,41851.0,148.6047,148.6047,148.5078,148.5465,41851.0
2024-01-23 15:40:00,153.23,153.29,153.15,153.24,47382.0,148.5272,148.5853,148.4496,148.5368,47382.0
2024-01-23 15:45:00,153.22,153.37,153.22,153.3,74698.0,148.5175,148.6629,148.5175,148.595,74698.0
2024-01-23 15:50:00,153.31,153.7,153.29,153.64,145284.0,148.6047,148.9827,148.5853,148.9246,145284.0
2024-01-23 15:55:00,153.63,153.74,153.43,153.48,297798.0,148.9149,149.0215,148.721,148.7695,297798.0
2024-01-24 09:30:00,154.79,155.44,154.41,155.19,281951.0,150.0393,150.6693,149.6709,150.427,281951.0
2024-01-24 09:35:00,155.18,155.27,154.24,154.25,69029.0,150.4173,150.5045,149.5062,149.5158,69029.0
2024-01-24 09:40:00,154.25,154.63,154.05,154.44,52308.0,149.5158,149.8842,149.322,149.7,52308.0
2024-01-24 09:45:00,154.42,154.59,154.01,154.26,43074.0,149.6806,149.8454,149.2832,149.5255,43074.0
2024-01-24 09:50:00,154.26,154.72,154.11,154.72,44765.0,149.5255,149.9714,149.3801,149.9714,44765.0
2024-01-24 09:55:00,154.72,155.08,154.63,154.84,61099.0,149.9714,150.3204,149.8842,150.0877,61099.0
2024-01-24 10:00:00,154.81,154.85,154.35,154.59,55322.0,150.0587,150.0974,149.6128,149.8454,55322.0
2024-01-24 10:05:00,154.52,155.0,154.43,155.0,41052.0,149.7776,150.2428,149.6903,150.2428,41052.0
2024-01-24 10:10:00,155.02,155.06,154.68,154.94,61824.0,150.2622,150.301,149.9327,150.1847,61824.0
2024-01-24 10:15:00,154.96,155.61,154.95,155.22,100709.0,150.2041,150.8341,150.1944,150.4561,100709.0
2024-01-24 10:20:00,155.23,155.26,154.84,154.94,63096.0,150.4658,150.4949,150.0877,150.1847,63096.0
2024-01-24 10:25:00,154.99,155.26,154.9,155.24,57952.0,150.2331,150.4949,150.1459,150.4755,57952.0
2024-01-24 10:30:00,155.24,155.58,155.2,155.58,34337.0,150.4755,150.805,150.4367,150.805,34337.0
2024-01-24 10:35:00,155.58,155.98,155.54,155.98,65630.0,150.805,151.1928,150.7663,151.1928,65630.0
2024-01-24 10:40:00,155.97,156.32,155.96,156.23,112613.0,151.1831,151.5223,151.1734,151.4351,112613.0
2024-01-24 10:45:00,156.23,156.27,155.77,155.93,71501.0,151.4351,151.4739,150.9892,151.1443,71501.0
2024-01-24 10:50:00,155.94,155.94,155.38,155.45,65147.0,151.154,151.154,150.6112,150.679,65147.0
2024-01-24 10:55:00,155.4,155.5,155.24,155.5,42751.0,150.6306,150.7275,150.4755,150.7275,42751.0
2024-01-24 11:00:00,155.51,155.66,155.44,155.6,50642.0,150.7372,150.8826,150.6693,150.8244,50642.0
2024-01-24 11:05:00,155.58,155.6,154.92,155.01,80838.0,150.805,150.8244,150.1653,150.2525,80838.0
2024-01-24 11:10:00,155.0,155.07,154.68,154.7,66304.0,150.2428,150.3107,149.9327,149.952,66304.0
2024-01-24 11:15:00,154.69,155.03,154.62,155.02,60876.0,149.9423,150.2719,149.8745,150.2622,60876.0
2024-01-24 11:20:00,154.97,154.97,154.69,154.77,38930.0,150.2138,150.2138,149.9423,150.0199,38930.0
2024-01-24 11:25:00,154.77,154.86,154.53,154.59,42254.0,150.0199,150.1071,149.7873,149.8454,42254.0
2024-01-24 11:30:00,154.58,154.77,154.53,154.65,42453.0,149.8357,150.0199,149.7873,149.9036,42453.0
2024-01-24 11:35:00,154.66,154.91,154.65,154.85,26079.0,149.9133,150.1556,149.9036,150.0974,26079.0
2024-01-24 11:40:00,154.84,155.08,154.84,154.9,27049.0,150.0877,150.3204,150.0877,150.1459,27049.0
2024-01-24 11:45:00,154.9,155.29,154.84,155.17,32819.0,150.1459,150.5239,150.0877,150.4076,32819.0
2024-01-24 11:50:00,155.2,155.55,155.12,155.55,32407.0,150.4367,150.776,150.3591,150.776,32407.0
2024-01-24 11:55:00,155.57,155.61,155.33,155.43,25339.0,150.7953,150.8341,150.5627,150.6596,25339.0
2024-01-24 12:00:00,155.47,155.52,155.24,155.3,27432.0,150.6984,150.7469,150.4755,150.5336,27432.0
2024-01-24 12:05:00,155.31,155.49,155.24,155.49,21443.0,150.5433,150.7178,150.4755,150.7178,21443.0
2024-01-24 12:10:00,155.48,155.6,155.2,155.24,36059.0,150.7081,150.8244,150.4367,150.4755,36059.0
2024-01-24 12:15:00,155.23,155.29,155.12,155.25,17193.0,150.4658,150.5239,150.3591,150.4852,17193.0
2024-01-24 12:20:00,155.22,155.41,155.11,155.38,15971.0,150.4561,150.6402,150.3495,150.6112,15971.0
2024-01-24 12:25:00,155.41,155.63,155.41,155.61,36464.0,150.6402,150.8535,150.6402,150.8341,36464.0
2024-01-24 12:30:00,155.6,155.83,155.59,155.78,16126.0,150.8244,151.0474,150.8147,150.9989,16126.0
2024-01-24 12:35:00,155.83,155.88,155.47,155.59,34570.0,151.0474,151.0958,150.6984,150.8147,34570.0
2024-01-24 12:40:00,155.58,155.62,155.48,155.58,26740.0,150.805,150.8438,150.7081,150.805,26740.0
2024-01-24 12:45:00,155.63,155.65,155.52,155.62,14418.0,150.8535,150.8729,150.7469,150.8438,14418.0
2024-01-24 12:50:00,155.6,155.67,155.5,155.61,11112.0,150.8244,150.8923,150.7275,150.8341,11112.0
2024-01-24 12:55:00,155.62,155.7,155.59,155.68,17347.0,150.8438,150.9213,150.8147,150.902,17347.0
2024-01-24 13:00:00,155.69,155.69,155.19,155.32,74930.0,150.9117,150.9117,150.427,150.553,74930.0
2024-01-24 13:05:00,155.34,155.34,155.08,155.24,29118.0,150.5724,150.5724,150.3204,150.4755,29118.0
2024-01-24 13:10:00,155.26,155.28,154.91,154.95,82718.0,150.4949,150.5142,150.1556,150.1944,82718.0
2024-01-24 13:15:00,154.93,154.97,154.72,154.89,91081.0,150.175,150.2138,149.9714,150.1362,91081.0
2024-01-24 13:20:00,154.93,155.05,154.88,155.02,24347.0,150.175,150.2913,150.1265,150.2622,24347.0
2024-01-24 13:25:00,155.01,155.12,154.91,154.99,35692.0,150.2525,150.3591,150.1556,150.2331,35692.0
2024-01-24 13:30:00,154.98,154.98,154.77,154.87,15824.0,150.2234,150.2234,150.0199,150.1168,15824.0
2024-01-24 13:35:00,154.87,154.89,154.49,154.51,63303.0,150.1168,150.1362,149.7485,149.7679,63303.0
2024-01-24 13:40:00,154.49,154.67,154.38,154.39,25244.0,149.7485,149.923,149.6419,149.6516,25244.0
2024-01-24 13:45:00,154.38,154.57,154.24,154.5,89221.0,149.6419,149.826,149.5062,149.7582,89221.0
2024-01-24 13:50:00,154.51,154.7,154.47,154.67,19696.0,149.7679,149.952,149.7291,149.923,19696.0
2024-01-24 13:55:00,154.66,154.81,154.64,154.81,21425.0,149.9133,150.0587,149.8939,150.0587,21425.0
2024-01-24 14:00:00,154.79,154.85,154.71,154.8,31022.0,150.0393,150.0974,149.9617,150.049,31022.0
2024-01-24 14:05:00,154.81,154.92,154.71,154.71,22116.0,150.0587,150.1653,149.9617,149.9617,22116.0
2024-01-24 14:10:00,154.7,154.7,154.37,154.41,24066.0,149.952,149.952,149.6322,149.6709,24066.0
2024-01-24 14:15:00,154.42,154.45,154.2,154.32,31929.0,149.6806,149.7097,149.4674,149.5837,31929.0
2024-01-24 14:20:00,154.31,154.32,153.9,154.0,41798.0,149.574,149.5837,149.1766,149.2735,41798.0
2024-01-24 14:25:00,154.01,154.23,154.0,154.17,36264.0,149.2832,149.4965,149.2735,149.4383,36264.0
2024-01-24 14:30:00,154.18,154.41,154.0,154.13,75977.0,149.448,149.6709,149.2735,149.3995,75977.0
2024-01-24 14:35:00,154.15,154.3,154.09,154.3,26873.0,149.4189,149.5643,149.3608,149.5643,26873.0
2024-01-24 14:40:00,154.31,154.59,154.3,154.58,25535.0,149.574,149.8454,149.5643,149.8357,25535.0
2024-01-24 14:45:00,154.55,154.69,154.53,154.66,25345.0,149.8066,149.9423,149.7873,149.9133,25345.0
2024-01-24 14:50:00,154.67,154.79,154.58,154.68,21106.0,149.923,150.0393,149.8357,149.9327,21106.0
2024-01-24 14:55:00,154.68,154.68,154.36,154.47,30197.0,149.9327,149.9327,149.6225,149.7291,30197.0
2024-01-24 15:00:00,154.44,154.63,154.35,154.58,23830.0,149.7,149.8842,149.6128,149.8357,23830.0
2024-01-24 15:05:00,154.58,154.86,154.57,154.85,31549.0,149.8357,150.1071,149.826,150.0974,31549.0
2024-01-24 15:10:00,154.83,154.84,154.36,154.39,55367.0,150.078,150.0877,149.6225,149.6516,55367.0
2024-01-24 15:15:00,154.38,154.39,154.15,154.16,44114.0,149.6419,149.6516,149.4189,149.4286,44114.0
2024-01-24 15:20:00,154.18,154.56,154.13,154.54,35284.0,149.448,149.8163,149.3995,149.7969,35284.0
2024-01-24 15:25:00,154.53,154.53,154.05,154.08,44602.0,149.7873,149.7873,149.322,149.3511,44602.0
2024-01-24 15:30:00,154.09,154.39,154.01,154.31,50720.0,149.3608,149.6516,149.2832,149.574,50720.0
2024-01-24 15:35:00,154.39,154.61,154.36,154.58,39632.0,149.6516,149.8648,149.6225,149.8357,39632.0
2024-01-24 15:40:00,154.59,154.97,154.58,154.97,50821.0,149.8454,150.2138,149.8357,150.2138,50821.0
2024-01-24 15:45:00,154.97,155.01,154.44,154.52,69355.0,150.2138,150.2525,149.7,149.7776,69355.0
2024-01-24 15:50:00,154.3,154.55,154.15,154.37,101913.0,149.5643,149.8066,149.4189,149.6322,101913.0
2024-01-24 15:55:00,154.44,154.58,154.19,154.38,296560.0,149.7,149.8357,149.4577,149.6419,296560.0
2024-01-25 09:30:00,157.6,157.98,156.57,157.28,378893.0,152.763,153.1314,151.7646,152.4529,378893.0
2024-01-25 09:35:00,157.23,157.23,156.3,156.35,118649.0,152.4044,152.4044,151.5029,151.5514,118649.0
2024-01-25 09:40:00,156.33,156.45,155.9,156.08,84194.0,151.532,151.6483,151.1152,151.2897,84194.0
2024-01-25 09:45:00,156.06,156.08,155.65,155.91,90978.0,151.2703,151.2897,150.8729,151.1249,90978.0
2024-01-25 09:50:00,155.86,155.96,155.03,155.2,67956.0,151.0764,151.1734,150.2719,150.4367,67956.0
2024-01-25 09:55:00,155.17,155.41,155.08,155.24,82539.0,150.4076,150.6402,150.3204,150.4755,82539.0
2024-01-25 10:00:00,155.25,155.57,154.85,155.29,73817.0,150.4852,150.7953,150.0974,150.5239,73817.0
2024-01-25 10:05:00,155.3,156.05,155.3,156.02,49443.0,150.5336,151.2606,150.5336,151.2315,49443.0
2024-01-25 10:10:00,156.0,156.11,155.72,156.07,47742.0,151.2121,151.3188,150.9407,151.28,47742.0
2024-01-25 10:15:00,156.11,156.24,156.03,156.1,35806.0,151.3188,151.4448,151.2412,151.3091,35806.0
2024-01-25 10:20:00,156.11,156.14,155.89,155.97,45643.0,151.3188,151.3478,151.1055,151.1831,45643.0
2024-01-25 10:25:00,155.97,156.33,155.87,156.1,39222.0,151.1831,151.532,151.0861,151.3091,39222.0
2024-01-25 10:30:00,156.13,156.28,155.74,155.84,41199.0,151.3381,151.4835,150.9601,151.0571,41199.0
2024-01-25 10:35:00,155.84,155.84,155.34,155.54,43041.0,151.0571,151.0571,150.5724,150.7663,43041.0
2024-01-25 10:40:00,155.55,155.77,155.5,155.75,34002.0,150.776,150.9892,150.7275,150.9698,34002.0
2024-01-25 10:45:00,155.72,155.74,155.35,155.35,20728.0,150.9407,150.9601,150.5821,150.5821,20728.0
2024-01-25 10:50:00,155.38,155.5,155.18,155.23,36132.0,150.6112,150.7275,150.4173,150.4658,36132.0
2024-01-25 10:55:00,155.24,155.33,155.12,155.31,18965.0,150.4755,150.5627,150.3591,150.5433,18965.0
2024-01-25 11:00:00,155.32,155.43,155.14,155.37,29935.0,150.553,150.6596,150.3785,150.6015,29935.0
2024-01-25 11:05:00,155.37,155.68,155.37,155.58,23706.0,150.6015,150.902,150.6015,150.805,23706.0
2024-01-25 11:10:00,155.57,155.78,155.44,155.71,37456.0,150.7953,150.9989,150.6693,150.931,37456.0
2024-01-25 11:15:00,155.72,155.88,155.65,155.73,19383.0,150.9407,151.0958,150.8729,150.9504,19383.0
2024-01-25 11:20:00,155.73,155.73,155.49,155.59,22118.0,150.9504,150.9504,150.7178,150.8147,22118.0
2024-01-25 11:25:00,155.58,155.71,155.46,155.71,28679.0,150.805,150.931,150.6887,150.931,28679.0
2024-01-25 11:30:00,155.71,155.76,155.46,155.64,28796.0,150.931,150.9795,150.6887,150.8632,28796.0
2024-01-25 11:35:00,155.65,155.77,155.6,155.64,26754.0,150.8729,150.9892,150.8244,150.8632,26754.0
2024-01-25 11:40:00,155.6,155.61,155.4,155.54,18226.0,150.8244,150.8341,150.6306,150.7663,18226.0
2024-01-25 11:45:00,155.48,155.83,155.37,155.76,28464.0,150.7081,151.0474,150.6015,150.9795,28464.0
2024-01-25 11:50:00,155.74,155.97,155.74,155.78,24590.0,150.9601,151.1831,150.9601,150.9989,24590.0
2024-01-25 11:55:00,155.72,155.77,155.54,155.69,17360.0,150.9407,150.9892,150.7663,150.9117,17360.0
2024-01-25 12:00:00,155.69,155.72,155.47,155.48,18097.0,150.9117,150.9407,150.6984,150.7081,18097.0
2024-01-25 12:05:00,155.51,155.51,155.1,155.26,43707.0,150.7372,150.7372,150.3398,150.4949,43707.0
2024-01-25 12:10:00,155.24,155.35,155.16,155.24,20707.0,150.4755,150.5821,150.3979,150.4755,20707.0
2024-01-25 12:15:00,155.23,155.52,155.19,155.38,20619.0,150.4658,150.7469,150.427,150.6112,20619.0
2024-01-25 12:20:00,155.37,155.39,155.21,155.31,19870.0,150.6015,150.6209,150.4464,150.5433,19870.0
2024-01-25 12:25:00,155.32,155.56,155.24,155.4,29884.0,150.553,150.7856,150.4755,150.6306,29884.0
2024-01-25 12:30:00,155.45,155.48,155.03,155.08,26798.0,150.679,150.7081,150.2719,150.3204,26798.0
2024-01-25 12:35:00,155.06,155.17,154.96,155.03,18385.0,150.301,150.4076,150.2041,150.2719,18385.0
2024-01-25 12:40:00,155.0,155.18,155.0,155.17,14264.0,150.2428,150.4173,150.2428,150.4076,14264.0
2024-01-25 12:45:00,155.14,155.15,154.91,155.02,15222.0,150.3785,150.3882,150.1556,150.2622,15222.0
2024-01-25 12:50:00,155.05,155.07,154.78,154.93,24143.0,150.2913,150.3107,150.0296,150.175,24143.0
2024-01-25 12:55:00,154.92,155.07,154.88,155.01,17074.0,150.1653,150.3107,150.1265,150.2525,17074.0
2024-01-25 13:00:00,155.02,155.3,154.92,154.97,28330.0,150.2622,150.5336,150.1653,150.2138,28330.0
2024-01-25 13:05:00,154.98,155.39,154.93,155.24,13384.0,150.2234,150.6209,150.175,150.4755,13384.0
2024-01-25 13:10:00,155.24,155.31,155.14,155.18,13838.0,150.4755,150.5433,150.3785,150.4173,13838.0
2024-01-25 13:15:00,155.13,155.15,154.8,154.83,19798.0,150.3688,150.3882,150.049,150.078,19798.0
2024-01-25 13:20:00,154.81,154.95,154.68,154.73,25143.0,150.0587,150.1944,149.9327,149.9811,25143.0
2024-01-25 13:25:00,154.73,154.92,154.64,154.86,42485.0,149.9811,150.1653,149.8939,150.1071,42485.0
2024-01-25 13:30:00,154.84,154.84,154.55,154.55,38967.0,150.0877,150.0877,149.8066,149.8066,38967.0
2024-01-25 13:35:00,154.53,154.83,154.45,154.76,29856.0,149.7873,150.078,149.7097,150.0102,29856.0
2024-01-25 13:40:00,154.79,155.11,154.76,155.08,30121.0,150.0393,150.3495,150.0102,150.3204,30121.0
2024-01-25 13:45:00,155.09,155.17,154.93,155.06,19564.0,150.3301,150.4076,150.175,150.301,19564.0
2024-01-25 13:50:00,155.07,155.09,154.7,154.72,26581.0,150.3107,150.3301,149.952,149.9714,26581.0
2024-01-25 13:55:00,154.72,154.72,154.17,154.21,41101.0,149.9714,149.9714,149.4383,149.4771,41101.0
2024-01-25 14:00:00,154.14,154.15,153.74,153.97,63654.0,149.4092,149.4189,149.0215,149.2444,63654.0
2024-01-25 14:05:00,153.92,154.08,153.67,153.76,40274.0,149.196,149.3511,148.9537,149.0409,40274.0
2024-01-25 14:10:00,153.75,154.34,153.74,154.18,58014.0,149.0312,149.6031,149.0215,149.448,58014.0
2024-01-25 14:15:00,154.19,154.27,153.98,154.21,28386.0,149.4577,149.5352,149.2541,149.4771,28386.0
2024-01-25 14:20:00,154.22,154.25,153.86,153.88,33768.0,149.4868,149.5158,149.1378,149.1572,33768.0
2024-01-25 14:25:00,153.85,154.04,153.8,154.0,39825.0,149.1281,149.3123,149.0797,149.2735,39825.0
2024-01-25 14:30:00,154.0,154.07,153.82,153.95,20054.0,149.2735,149.3414,149.099,149.2251,20054.0
2024-01-25 14:35:00,153.96,154.07,153.81,153.92,24726.0,149.2347,149.3414,149.0894,149.196,24726.0
2024-01-25 14:40:00,153.95,154.02,153.82,153.9,26701.0,149.2251,149.2929,149.099,149.1766,26701.0
2024-01-25 14:45:00,153.96,154.11,153.87,153.96,23717.0,149.2347,149.3801,149.1475,149.2347,23717.0
2024-01-25 14:50:00,153.94,154.32,153.91,154.31,26904.0,149.2154,149.5837,149.1863,149.574,26904.0
2024-01-25 14:55:00,154.3,154.43,154.28,154.41,44128.0,149.5643,149.6903,149.5449,149.6709,44128.0
2024-01-25 15:00:00,154.42,154.64,154.33,154.59,33519.0,149.6806,149.8939,149.5934,149.8454,33519.0
2024-01-25 15:05:00,154.56,154.74,154.51,154.67,28425.0,149.8163,149.9908,149.7679,149.923,28425.0
2024-01-25 15:10:00,154.65,154.72,154.4,154.44,34175.0,149.9036,149.9714,149.6612,149.7,34175.0
2024-01-25 15:15:00,154.46,154.59,154.4,154.59,18658.0,149.7194,149.8454,149.6612,149.8454,18658.0
2024-01-25 15:20:00,154.59,154.65,154.38,154.38,24821.0,149.8454,149.9036,149.6419,149.6419,24821.0
2024-01-25 15:25:00,154.38,154.61,154.38,154.54,22390.0,149.6419,149.8648,149.6419,149.7969,22390.0
2024-01-25 15:30:00,154.54,154.8,154.48,154.68,26196.0,149.7969,150.049,149.7388,149.9327,26196.0
2024-01-25 15:35:00,154.7,154.78,154.4,154.44,38579.0,149.952,150.0296,149.6612,149.7,38579.0
2024-01-25 15:40:00,154.42,154.49,154.2,154.28,37053.0,149.6806,149.7485,149.4674,149.5449,37053.0
2024-01-25 15:45:00,154.28,154.54,154.25,154.54,40025.0,149.5449,149.7969,149.5158,149.7969,40025.0
2024-01-25 15:50:00,154.55,154.83,154.41,154.64,109621.0,149.8066,150.078,149.6709,149.8939,109621.0
2024-01-25 15:55:00,154.62,154.63,154.3,154.47,367433.0,149.8745,149.8842,149.5643,149.7291,367433.0
2024-01-26 09:30:00,152.4,152.93,152.01,152.73,229471.0,147.7226,148.2364,147.3446,148.0425,229471.0
2024-01-26 09:35:00,152.71,152.89,152.51,152.77,53720.0,148.0231,148.1976,147.8293,148.0813,53720.0
2024-01-26 09:40:00,152.76,152.78,152.24,152.33,44576.0,148.0716,148.091,147.5675,147.6548,44576.0
2024-01-26 09:45:00,152.35,152.35,151.89,152.03,48487.0,147.6742,147.6742,147.2283,147.364,48487.0
2024-01-26 09:50:00,152.04,152.1,151.56,151.72,63949.0,147.3737,147.4318,146.9084,147.0635,63949.0
2024-01-26 09:55:00,151.67,152.2,151.64,152.2,53414.0,147.015,147.5288,146.986,147.5288,53414.0
2024-01-26 10:00:00,152.16,152.16,151.73,151.78,48062.0,147.49,147.49,147.0732,147.1217,48062.0
2024-01-26 10:05:00,151.78,151.91,151.61,151.9,36216.0,147.1217,147.2477,146.9569,147.238,36216.0
2024-01-26 10:10:00,151.89,151.98,151.75,151.97,43679.0,147.2283,147.3155,147.0926,147.3058,43679.0
2024-01-26 10:15:00,151.96,152.01,151.72,151.81,46600.0,147.2961,147.3446,147.0635,147.1507,46600.0
2024-01-26 10:20:00,151.85,152.29,151.81,152.21,43497.0,147.1895,147.616,147.1507,147.5385,43497.0
2024-01-26 10:25:00,152.23,152.5,152.16,152.44,32268.0,147.5578,147.8196,147.49,147.7614,32268.0
2024-01-26 10:30:00,152.43,152.54,152.37,152.4,30266.0,147.7517,147.8583,147.6935,147.7226,30266.0
2024-01-26 10:35:00,152.39,152.39,151.95,151.96,45150.0,147.7129,147.7129,147.2864,147.2961,45150.0
2024-01-26 10:40:00,151.95,152.53,151.9,152.42,65274.0,147.2864,147.8486,147.238,147.742,65274.0
2024-01-26 10:45:00,152.41,152.57,152.4,152.55,26533.0,147.7323,147.8874,147.7226,147.868,26533.0
2024-01-26 10:50:00,152.59,152.82,152.59,152.82,22153.0,147.9068,148.1297,147.9068,148.1297,22153.0
2024-01-26 10:55:00,152.84,152.98,152.79,152.89,43256.0,148.1491,148.2848,148.1007,148.1976,43256.0
2024-01-26 11:00:00,152.88,152.97,152.53,152.54,28908.0,148.1879,148.2751,147.8486,147.8583,28908.0
2024-01-26 11:05:00,152.55,152.61,152.41,152.59,52066.0,147.868,147.9262,147.7323,147.9068,52066.0
2024-01-26 11:10:00,152.6,152.69,152.33,152.35,33326.0,147.9165,148.0037,147.6548,147.6742,33326.0
2024-01-26 11:15:00,152.34,152.5,152.25,152.45,68390.0,147.6645,147.8196,147.5772,147.7711,68390.0
2024-01-26 11:20:00,152.47,152.53,152.38,152.42,26362.0,147.7905,147.8486,147.7032,147.742,26362.0
2024-01-26 11:25:00,152.44,152.54,152.29,152.29,33613.0,147.7614,147.8583,147.616,147.616,33613.0
2024-01-26 11:30:00,152.3,152.49,152.23,152.33,31848.0,147.6257,147.8099,147.5578,147.6548,31848.0
2024-01-26 11:35:00,152.33,152.36,151.8,151.82,56409.0,147.6548,147.6839,147.141,147.1604,56409.0
2024-01-26 11:40:00,151.81,151.94,151.78,151.92,53900.0,147.1507,147.2767,147.1217,147.2574,53900.0
2024-01-26 11:45:00,151.91,152.01,151.75,151.95,35882.0,147.2477,147.3446,147.0926,147.2864,35882.0
2024-01-26 11:50:00,151.98,152.05,151.84,151.86,28899.0,147.3155,147.3834,147.1798,147.1992,28899.0
2024-01-26 11:55:00,151.84,152.0,151.83,151.96,34572.0,147.1798,147.3349,147.1701,147.2961,34572.0
2024-01-26 12:00:00,151.93,151.98,151.88,151.92,32353.0,147.2671,147.3155,147.2186,147.2574,32353.0
2024-01-26 12:05:00,151.92,152.08,151.75,151.76,45876.0,147.2574,147.4124,147.0926,147.1023,45876.0
2024-01-26 12:10:00,151.77,151.8,151.53,151.77,38828.0,147.112,147.141,146.8793,147.112,38828.0
2024-01-26 12:15:00,151.77,151.83,151.69,151.79,27281.0,147.112,147.1701,147.0344,147.1314,27281.0
2024-01-26 12:20:00,151.79,151.91,151.66,151.66,37413.0,147.1314,147.2477,147.0053,147.0053,37413.0
2024-01-26 12:25:00,151.65,151.67,151.55,151.57,37169.0,146.9956,147.015,146.8987,146.9181,37169.0
2024-01-26 12:30:00,151.56,151.56,151.34,151.4,45903.0,146.9084,146.9084,146.6952,146.7533,45903.0
2024-01-26 12:35:00,151.39,151.39,150.89,150.98,64201.0,146.7436,146.7436,146.259,146.3462,64201.0
2024-01-26 12:40:00,150.99,151.11,150.75,150.93,71681.0,146.3559,146.4722,146.1233,146.2977,71681.0
2024-01-26 12:45:00,150.92,150.93,150.69,150.69,63972.0,146.2881,146.2977,146.0651,146.0651,63972.0
2024-01-26 12:50:00,150.71,150.77,150.54,150.74,42281.0,146.0845,146.1427,145.9197,146.1136,42281.0
2024-01-26 12:55:00,150.72,150.77,150.58,150.71,42677.0,146.0942,146.1427,145.9585,146.0845,42677.0
2024-01-26 13:00:00,150.67,150.73,150.55,150.67,58616.0,146.0457,146.1039,145.9294,146.0457,58616.0
2024-01-26 13:05:00,150.63,150.78,150.44,150.73,56036.0,146.007,146.1523,145.8228,146.1039,56036.0
2024-01-26 13:10:00,150.72,150.83,150.68,150.78,60520.0,146.0942,146.2008,146.0554,146.1523,60520.0
2024-01-26 13:15:00,150.77,150.84,150.6,150.72,56274.0,146.1427,146.2105,145.9779,146.0942,56274.0
2024-01-26 13:20:00,150.72,150.96,150.66,150.95,30225.0,146.0942,146.3268,146.036,146.3171,30225.0
2024-01-26 13:25:00,150.97,151.06,150.84,150.94,29160.0,146.3365,146.4238,146.2105,146.3074,29160.0
2024-01-26 13:30:00,150.97,151.12,150.87,151.0,33323.0,146.3365,146.4819,146.2396,146.3656,33323.0
2024-01-26 13:35:00,150.99,151.08,150.84,150.91,39192.0,146.3559,146.4431,146.2105,146.2784,39192.0
2024-01-26 13:40:00,150.91,150.91,150.58,150.58,46281.0,146.2784,146.2784,145.9585,145.9585,46281.0
2024-01-26 13:45:00,150.57,150.61,150.39,150.39,51725.0,145.9488,145.9876,145.7743,145.7743,51725.0
2024-01-26 13:50:00,150.39,150.55,150.38,150.52,35634.0,145.7743,145.9294,145.7646,145.9003,35634.0
2024-01-26 13:55:00,150.52,150.75,150.49,150.59,25750.0,145.9003,146.1233,145.8712,145.9682,25750.0
2024-01-26 14:00:00,150.58,150.9,150.57,150.75,42353.0,145.9585,146.2687,145.9488,146.1233,42353.0
2024-01-26 14:05:00,150.73,150.87,150.68,150.86,65334.0,146.1039,146.2396,146.0554,146.2299,65334.0
2024-01-26 14:10:00,150.86,150.87,150.61,150.64,32479.0,146.2299,146.2396,145.9876,146.0166,32479.0
2024-01-26 14:15:00,150.65,150.87,150.63,150.82,25687.0,146.0263,146.2396,146.007,146.1911,25687.0
2024-01-26 14:20:00,150.82,150.92,150.72,150.75,29725.0,146.1911,146.2881,146.0942,146.1233,29725.0
2024-01-26 14:25:00,150.75,150.83,150.68,150.7,23466.0,146.1233,146.2008,146.0554,146.0748,23466.0
2024-01-26 14:30:00,150.7,150.82,150.7,150.72,25681.0,146.0748,146.1911,146.0748,146.0942,25681.0
2024-01-26 14:35:00,150.75,151.09,150.75,151.06,21026.0,146.1233,146.4528,146.1233,146.4238,21026.0
2024-01-26 14:40:00,151.09,151.29,151.09,151.27,26744.0,146.4528,146.6467,146.4528,146.6273,26744.0
2024-01-26 14:45:00,151.28,151.41,151.2,151.35,26621.0,146.637,146.763,146.5595,146.7049,26621.0
2024-01-26 14:50:00,151.33,151.58,151.33,151.39,36680.0,146.6855,146.9278,146.6855,146.7436,36680.0
2024-01-26 14:55:00,151.4,151.46,151.25,151.4,26317.0,146.7533,146.8115,146.6079,146.7533,26317.0
2024-01-26 15:00:00,151.41,151.53,151.23,151.26,27547.0,146.763,146.8793,146.5885,146.6176,27547.0
2024-01-26 15:05:00,151.25,151.28,151.13,151.17,50639.0,146.6079,146.637,146.4916,146.5304,50639.0
2024-01-26 15:10:00,151.2,151.5,151.2,151.5,53470.0,146.5595,146.8503,146.5595,146.8503,53470.0
2024-01-26 15:15:00,151.5,151.54,151.38,151.38,56743.0,146.8503,146.889,146.7339,146.7339,56743.0
2024-01-26 15:20:00,151.38,151.4,151.2,151.34,72025.0,146.7339,146.7533,146.5595,146.6952,72025.0
2024-01-26 15:25:00,151.34,151.44,151.26,151.33,65084.0,146.6952,146.7921,146.6176,146.6855,65084.0
2024-01-26 15:30:00,151.33,151.4,151.11,151.14,58779.0,146.6855,146.7533,146.4722,146.5013,58779.0
2024-01-26 15:35:00,151.13,151.24,151.03,151.07,59131.0,146.4916,146.5982,146.3947,146.4334,59131.0
2024-01-26 15:40:00,151.07,151.07,150.76,150.8,70101.0,146.4334,146.4334,146.133,146.1717,70101.0
2024-01-26 15:45:00,150.81,150.87,150.62,150.86,92906.0,146.1814,146.2396,145.9973,146.2299,92906.0
2024-01-26 15:50:00,150.84,150.84,150.41,150.65,156670.0,146.2105,146.2105,145.7937,146.0263,156670.0
2024-01-26 15:55:00,150.67,150.76,150.59,150.68,381764.0,146.0457,146.133,145.9682,146.0554,381764.0
2024-01-29 09:30:00,150.4,151.24,149.92,150.02,339828.0,145.784,146.5982,145.3187,145.4157,339828.0
2024-01-29 09:35:00,150.02,150.47,149.95,150.31,131199.0,145.4157,145.8519,145.3478,145.6968,131199.0
2024-01-29 09:40:00,150.34,150.43,149.99,150.05,100972.0,145.7259,145.8131,145.3866,145.4448,100972.0
2024-01-29 09:45:00,150.07,150.11,149.68,149.88,125739.0,145.4641,145.5029,145.0861,145.28,125739.0
2024-01-29 09:50:00,149.89,149.9,149.29,149.43,70891.0,145.2897,145.2994,144.7081,144.8438,70891.0
2024-01-29 09:55:00,149.45,149.47,149.25,149.42,89245.0,144.8632,144.8826,144.6693,144.8341,89245.0
2024-01-29 10:00:00,149.42,149.48,148.92,148.98,125594.0,144.8341,144.8922,144.3494,144.4076,125594.0
2024-01-29 10:05:00,148.97,149.6,148.86,149.43,118275.0,144.3979,145.0086,144.2913,144.8438,118275.0
2024-01-29 10:10:00,149.44,149.62,149.39,149.44,77295.0,144.8535,145.028,144.805,144.8535,77295.0
2024-01-29 10:15:00,149.43,149.89,149.4,149.81,170470.0,144.8438,145.2897,144.8147,145.2121,170470.0
2024-01-29 10:20:00,149.81,149.87,149.57,149.71,68335.0,145.2121,145.2703,144.9795,145.1152,68335.0
2024-01-29 10:25:00,149.74,149.83,149.49,149.8,55543.0,145.1443,145.2315,144.9019,145.2024,55543.0
2024-01-29 10:30:00,149.83,149.95,149.66,149.76,89247.0,145.2315,145.3478,145.0667,145.1637,89247.0
2024-01-29 10:35:00,149.77,149.83,149.59,149.78,135738.0,145.1733,145.2315,144.9989,145.183,135738.0
2024-01-29 10:40:00,149.78,149.82,149.34,149.51,209499.0,145.183,145.2218,144.7565,144.9213,209499.0
2024-01-29 10:45:00,149.52,149.66,149.4,149.49,51877.0,144.931,145.0667,144.8147,144.9019,51877.0
2024-01-29 10:50:00,149.5,149.51,149.36,149.47,109708.0,144.9116,144.9213,144.7759,144.8826,109708.0
2024-01-29 10:55:00,149.47,149.6,149.18,149.19,71961.0,144.8826,145.0086,144.6015,144.6111,71961.0
2024-01-29 11:00:00,149.2,149.27,149.07,149.21,80608.0,144.6208,144.6887,144.4948,144.6305,80608.0
2024-01-29 11:05:00,149.21,149.33,149.15,149.33,61291.0,144.6305,144.7469,144.5724,144.7469,61291.0
2024-01-29 11:10:00,149.34,149.38,149.19,149.32,50577.0,144.7565,144.7953,144.6111,144.7372,50577.0
2024-01-29 11:15:00,149.33,149.46,149.24,149.25,65818.0,144.7469,144.8729,144.6596,144.6693,65818.0
2024-01-29 11:20:00,149.27,149.33,149.0,149.08,52879.0,144.6887,144.7469,144.427,144.5045,52879.0
2024-01-29 11:25:00,149.09,149.28,149.04,149.27,61654.0,144.5142,144.6984,144.4658,144.6887,61654.0
2024-01-29 11:30:00,149.26,149.33,149.17,149.19,64237.0,144.679,144.7469,144.5918,144.6111,64237.0
2024-01-29 11:35:00,149.19,149.34,149.08,149.1,66530.0,144.6111,144.7565,144.5045,144.5239,66530.0
2024-01-29 11:40:00,149.11,149.12,148.92,148.96,51739.0,144.5336,144.5433,144.3494,144.3882,51739.0
2024-01-29 11:45:00,148.97,149.15,148.94,149.08,60832.0,144.3979,144.5724,144.3688,144.5045,60832.0
2024-01-29 11:50:00,149.06,149.1,149.0,149.05,58357.0,144.4851,144.5239,144.427,144.4754,58357.0
2024-01-29 11:55:00,149.05,149.19,149.04,149.14,32753.0,144.4754,144.6111,144.4658,144.5627,32753.0
2024-01-29 12:00:00,149.14,149.19,148.93,148.94,31991.0,144.5627,144.6111,144.3591,144.3688,31991.0
2024-01-29 12:05:00,148.94,149.26,148.93,149.22,61002.0,144.3688,144.679,144.3591,144.6402,61002.0
2024-01-29 12:10:00,149.23,149.38,149.17,149.34,36969.0,144.6499,144.7953,144.5918,144.7565,36969.0
2024-01-29 12:15:00,149.34,149.46,149.26,149.31,26401.0,144.7565,144.8729,144.679,144.7275,26401.0
2024-01-29 12:20:00,149.29,149.41,149.15,149.36,52584.0,144.7081,144.8244,144.5724,144.7759,52584.0
2024-01-29 12:25:00,149.35,149.43,149.28,149.31,45560.0,144.7662,144.8438,144.6984,144.7275,45560.0
2024-01-29 12:30:00,149.31,149.33,149.18,149.27,49398.0,144.7275,144.7469,144.6015,144.6887,49398.0
2024-01-29 12:35:00,149.26,149.32,149.17,149.29,23817.0,144.679,144.7372,144.5918,144.7081,23817.0
2024-01-29 12:40:00,149.3,149.34,149.13,149.13,23065.0,144.7178,144.7565,144.553,144.553,23065.0
2024-01-29 12:45:00,149.14,149.14,149.0,149.11,28103.0,144.5627,144.5627,144.427,144.5336,28103.0
2024-01-29 12:50:00,149.11,149.21,149.06,149.09,24667.0,144.5336,144.6305,144.4851,144.5142,24667.0
2024-01-29 12:55:00,149.09,149.2,149.03,149.04,29622.0,144.5142,144.6208,144.4561,144.4658,29622.0
2024-01-29 13:00:00,149.05,149.06,148.77,148.84,48992.0,144.4754,144.4851,144.204,144.2719,48992.0
2024-01-29 13:05:00,148.84,148.93,148.73,148.88,40748.0,144.2719,144.3591,144.1653,144.3107,40748.0
2024-01-29 13:10:00,148.87,148.91,148.71,148.8,56816.0,144.301,144.3397,144.1459,144.2331,56816.0
2024-01-29 13:15:00,148.8,148.89,148.72,148.75,33516.0,144.2331,144.3204,144.1556,144.1847,33516.0
2024-01-29 13:20:00,148.74,148.88,148.72,148.8,24926.0,144.175,144.3107,144.1556,144.2331,24926.0
2024-01-29 13:25:00,148.8,148.97,148.8,148.93,24935.0,144.2331,144.3979,144.2331,144.3591,24935.0
2024-01-29 13:30:00,148.94,149.03,148.85,148.91,27643.0,144.3688,144.4561,144.2816,144.3397,27643.0
2024-01-29 13:35:00,148.92,149.05,148.92,148.97,27779.0,144.3494,144.4754,144.3494,144.3979,27779.0
2024-01-29 13:40:00,148.95,148.99,148.81,148.81,33705.0,144.3785,144.4173,144.2428,144.2428,33705.0
2024-01-29 13:45:00,148.82,148.91,148.8,148.82,22966.0,144.2525,144.3397,144.2331,144.2525,22966.0
2024-01-29 13:50:00,148.81,148.84,148.71,148.76,26507.0,144.2428,144.2719,144.1459,144.1943,26507.0
2024-01-29 13:55:00,148.75,148.77,148.65,148.67,37237.0,144.1847,144.204,144.0877,144.1071,37237.0
2024-01-29 14:00:00,148.64,148.72,148.58,148.59,56018.0,144.078,144.1556,144.0199,144.0296,56018.0
2024-01-29 14:05:00,148.59,148.7,148.5,148.55,43868.0,144.0296,144.1362,143.9423,143.9908,43868.0
2024-01-29 14:10:00,148.56,148.74,148.56,148.62,33790.0,144.0005,144.175,144.0005,144.0586,33790.0
2024-01-29 14:15:00,148.6,148.75,148.58,148.62,49047.0,144.0393,144.1847,144.0199,144.0586,49047.0
2024-01-29 14:20:00,148.61,148.69,148.48,148.5,56158.0,144.0489,144.1265,143.9229,143.9423,56158.0
2024-01-29 14:25:00,148.48,148.56,148.42,148.56,51405.0,143.9229,144.0005,143.8648,144.0005,51405.0
2024-01-29 14:30:00,148.57,148.72,148.55,148.68,46682.0,144.0102,144.1556,143.9908,144.1168,46682.0
2024-01-29 14:35:00,148.68,148.8,148.63,148.65,37368.0,144.1168,144.2331,144.0683,144.0877,37368.0
2024-01-29 14:40:00,148.65,148.68,148.54,148.65,44682.0,144.0877,144.1168,143.9811,144.0877,44682.0
2024-01-29 14:45:00,148.65,148.77,148.57,148.57,44497.0,144.0877,144.204,144.0102,144.0102,44497.0
2024-01-29 14:50:00,148.58,148.67,148.55,148.61,51923.0,144.0199,144.1071,143.9908,144.0489,51923.0
2024-01-29 14:55:00,148.59,148.65,148.54,148.56,35363.0,144.0296,144.0877,143.9811,144.0005,35363.0
2024-01-29 15:00:00,148.57,149.14,148.56,149.13,84726.0,144.0102,144.5627,144.0005,144.553,84726.0
2024-01-29 15:05:00,149.12,149.3,149.02,149.18,58766.0,144.5433,144.7178,144.4464,144.6015,58766.0
2024-01-29 15:10:00,149.19,149.22,149.05,149.12,48102.0,144.6111,144.6402,144.4754,144.5433,48102.0
2024-01-29 15:15:00,149.11,149.51,149.11,149.5,69246.0,144.5336,144.9213,144.5336,144.9116,69246.0
2024-01-29 15:20:00,149.51,149.64,149.42,149.62,55952.0,144.9213,145.0473,144.8341,145.028,55952.0
2024-01-29 15:25:00,149.62,149.9,149.61,149.84,85685.0,145.028,145.2994,145.0183,145.2412,85685.0
2024-01-29 15:30:00,149.84,149.92,149.7,149.74,60572.0,145.2412,145.3187,145.1055,145.1443,60572.0
2024-01-29 15:35:00,149.74,149.77,149.5,149.57,58579.0,145.1443,145.1733,144.9116,144.9795,58579.0
2024-01-29 15:40:00,149.57,149.58,149.33,149.4,107026.0,144.9795,144.9892,144.7469,144.8147,107026.0
2024-01-29 15:45:00,149.38,149.38,148.98,149.11,116722.0,144.7953,144.7953,144.4076,144.5336,116722.0
2024-01-29 15:50:00,149.11,149.19,148.96,149.08,193885.0,144.5336,144.6111,144.3882,144.5045,193885.0
2024-01-29 15:55:00,149.09,149.66,149.07,149.63,507346.0,144.5142,145.0667,144.4948,145.0376,507346.0
2024-01-30 09:30:00,148.23,148.4,147.18,148.35,309116.0,143.6806,143.8454,142.6628,143.7969,309116.0
2024-01-30 09:35:00,148.39,148.5,147.96,148.25,90066.0,143.8357,143.9423,143.4189,143.7,90066.0
2024-01-30 09:40:00,148.25,148.61,147.88,148.58,81085.0,143.7,144.0489,143.3414,144.0199,81085.0
2024-01-30 09:45:00,148.62,148.64,148.19,148.28,54697.0,144.0586,144.078,143.6418,143.7291,54697.0
2024-01-30 09:50:00,148.31,148.55,148.23,148.54,88767.0,143.7582,143.9908,143.6806,143.9811,88767.0
2024-01-30 09:55:00,148.54,148.8,148.4,148.6,59525.0,143.9811,144.2331,143.8454,144.0393,59525.0
2024-01-30 10:00:00,148.6,148.64,148.01,148.46,126730.0,144.0393,144.078,143.4674,143.9036,126730.0
2024-01-30 10:05:00,148.5,148.67,148.33,148.52,45127.0,143.9423,144.1071,143.7775,143.9617,45127.0
2024-01-30 10:10:00,148.53,148.54,148.2,148.22,61679.0,143.9714,143.9811,143.6515,143.6709,61679.0
2024-01-30 10:15:00,148.23,148.23,147.87,148.04,79625.0,143.6806,143.6806,143.3317,143.4964,79625.0
2024-01-30 10:20:00,148.04,148.3,148.01,148.09,46548.0,143.4964,143.7485,143.4674,143.5449,46548.0
2024-01-30 10:25:00,148.08,148.35,147.7,148.28,116641.0,143.5352,143.7969,143.1669,143.7291,116641.0
2024-01-30 10:30:00,148.28,148.54,148.15,148.29,48220.0,143.7291,143.9811,143.6031,143.7388,48220.0
2024-01-30 10:35:00,148.29,148.33,148.04,148.18,59974.0,143.7388,143.7775,143.4964,143.6321,59974.0
2024-01-30 10:40:00,148.17,148.34,147.99,148.11,41728.0,143.6225,143.7872,143.448,143.5643,41728.0
2024-01-30 10:45:00,148.12,148.12,147.52,147.52,63881.0,143.574,143.574,142.9924,142.9924,63881.0
2024-01-30 10:50:00,147.51,147.61,147.39,147.53,71940.0,142.9827,143.0796,142.8664,143.0021,71940.0
2024-01-30 10:55:00,147.52,147.96,147.52,147.83,55301.0,142.9924,143.4189,142.9924,143.2929,55301.0
2024-01-30 11:00:00,147.85,147.95,147.57,147.59,42861.0,143.3123,143.4092,143.0409,143.0603,42861.0
2024-01-30 11:05:00,147.59,147.65,147.25,147.39,71565.0,143.0603,143.1184,142.7307,142.8664,71565.0
2024-01-30 11:10:00,147.4,147.58,147.33,147.38,46526.0,142.8761,143.0506,142.8082,142.8567,46526.0
2024-01-30 11:15:00,147.39,147.52,147.24,147.28,55742.0,142.8664,142.9924,142.721,142.7598,55742.0
2024-01-30 11:20:00,147.25,147.55,147.2,147.41,41506.0,142.7307,143.0215,142.6822,142.8858,41506.0
2024-01-30 11:25:00,147.41,147.42,147.21,147.32,34950.0,142.8858,142.8955,142.6919,142.7985,34950.0
2024-01-30 11:30:00,147.3,147.57,147.3,147.35,41477.0,142.7792,143.0409,142.7792,142.8276,41477.0
2024-01-30 11:35:00,147.36,147.49,147.25,147.49,27958.0,142.8373,142.9633,142.7307,142.9633,27958.0
2024-01-30 11:40:00,147.5,147.66,147.29,147.39,57847.0,142.973,143.1281,142.7695,142.8664,57847.0
2024-01-30 11:45:00,147.41,147.45,147.33,147.38,28698.0,142.8858,142.9246,142.8082,142.8567,28698.0
2024-01-30 11:50:00,147.38,147.44,147.03,147.04,41096.0,142.8567,142.9149,142.5174,142.5271,41096.0
2024-01-30 11:55:00,147.03,147.18,146.96,147.17,43997.0,142.5174,142.6628,142.4496,142.6531,43997.0
2024-01-30 12:00:00,147.18,147.36,147.16,147.23,29828.0,142.6628,142.8373,142.6435,142.7113,29828.0
2024-01-30 12:05:00,147.21,147.21,147.01,147.11,31343.0,142.6919,142.6919,142.4981,142.595,31343.0
2024-01-30 12:10:00,147.13,147.19,147.0,147.03,34437.0,142.6144,142.6725,142.4884,142.5174,34437.0
2024-01-30 12:15:00,147.03,147.03,146.78,146.9,39968.0,142.5174,142.5174,142.2751,142.3914,39968.0
2024-01-30 12:20:00,146.93,147.1,146.78,146.81,39834.0,142.4205,142.5853,142.2751,142.3042,39834.0
2024-01-30 12:25:00,146.81,146.88,146.69,146.79,38915.0,142.3042,142.372,142.1879,142.2848,38915.0
2024-01-30 12:30:00,146.76,146.8,146.35,146.49,75253.0,142.2557,142.2945,141.8583,141.994,75253.0
2024-01-30 12:35:00,146.49,146.67,146.38,146.64,32021.0,141.994,142.1685,141.8874,142.1394,32021.0
2024-01-30 12:40:00,146.66,146.73,146.54,146.61,37923.0,142.1588,142.2266,142.0425,142.1103,37923.0
2024-01-30 12:45:00,146.63,146.71,146.59,146.65,22923.0,142.1297,142.2073,142.0909,142.1491,22923.0
2024-01-30 12:50:00,146.65,146.77,146.57,146.62,33032.0,142.1491,142.2654,142.0716,142.12,33032.0
2024-01-30 12:55:00,146.61,146.64,146.48,146.49,34385.0,142.1103,142.1394,141.9843,141.994,34385.0
2024-01-30 13:00:00,146.48,146.48,146.24,146.24,46065.0,141.9843,141.9843,141.7517,141.7517,46065.0
2024-01-30 13:05:00,146.25,146.32,146.16,146.2,48184.0,141.7614,141.8292,141.6741,141.7129,48184.0
2024-01-30 13:10:00,146.19,146.45,146.16,146.4,30800.0,141.7032,141.9552,141.6741,141.9068,30800.0
2024-01-30 13:15:00,146.39,146.44,146.12,146.24,40108.0,141.8971,141.9455,141.6354,141.7517,40108.0
2024-01-30 13:20:00,146.25,146.46,146.23,146.41,28712.0,141.7614,141.9649,141.742,141.9165,28712.0
2024-01-30 13:25:00,146.42,146.56,146.3,146.54,34224.0,141.9262,142.0619,141.8098,142.0425,34224.0
2024-01-30 13:30:00,146.55,146.6,146.29,146.29,29596.0,142.0522,142.1006,141.8002,141.8002,29596.0
2024-01-30 13:35:00,146.29,146.48,146.18,146.4,40400.0,141.8002,141.9843,141.6935,141.9068,40400.0
2024-01-30 13:40:00,146.42,146.44,146.19,146.21,20858.0,141.9262,141.9455,141.7032,141.7226,20858.0
2024-01-30 13:45:00,146.21,146.26,146.05,146.09,36046.0,141.7226,141.7711,141.5675,141.6063,36046.0
2024-01-30 13:50:00,146.09,146.14,145.94,146.04,41390.0,141.6063,141.6548,141.4609,141.5578,41390.0
2024-01-30 13:55:00,146.03,146.08,145.81,145.92,50065.0,141.5481,141.5966,141.3349,141.4415,50065.0
2024-01-30 14:00:00,145.91,145.97,145.82,145.86,37536.0,141.4318,141.49,141.3446,141.3834,37536.0
2024-01-30 14:05:00,145.86,145.93,145.72,145.72,48781.0,141.3834,141.4512,141.2476,141.2476,48781.0
2024-01-30 14:10:00,145.72,145.9,145.67,145.87,47089.0,141.2476,141.4221,141.1992,141.393,47089.0
2024-01-30 14:15:00,145.9,145.95,145.57,145.71,46858.0,141.4221,141.4706,141.1023,141.238,46858.0
2024-01-30 14:20:00,145.71,145.9,145.7,145.88,29969.0,141.238,141.4221,141.2283,141.4027,29969.0
2024-01-30 14:25:00,145.86,146.01,145.73,145.96,53974.0,141.3834,141.5287,141.2573,141.4803,53974.0
2024-01-30 14:30:00,145.97,146.15,145.97,146.09,29443.0,141.49,141.6644,141.49,141.6063,29443.0
2024-01-30 14:35:00,146.09,146.14,145.97,146.0,33204.0,141.6063,141.6548,141.49,141.5191,33204.0
2024-01-30 14:40:00,146.01,146.11,145.9,145.93,35659.0,141.5287,141.6257,141.4221,141.4512,35659.0
2024-01-30 14:45:00,145.92,146.0,145.83,145.97,34105.0,141.4415,141.5191,141.3543,141.49,34105.0
2024-01-30 14:50:00,145.97,146.23,145.95,146.08,44885.0,141.49,141.742,141.4706,141.5966,44885.0
2024-01-30 14:55:00,146.09,146.23,146.05,146.07,34064.0,141.6063,141.742,141.5675,141.5869,34064.0
2024-01-30 15:00:00,146.06,146.22,145.93,145.96,48858.0,141.5772,141.7323,141.4512,141.4803,48858.0
2024-01-30 15:05:00,145.93,146.08,145.81,145.93,42093.0,141.4512,141.5966,141.3349,141.4512,42093.0
2024-01-30 15:10:00,145.93,146.16,145.86,146.04,51929.0,141.4512,141.6741,141.3834,141.5578,51929.0
2024-01-30 15:15:00,146.03,146.16,145.95,146.15,73318.0,141.5481,141.6741,141.4706,141.6644,73318.0
2024-01-30 15:20:00,146.16,146.36,146.15,146.21,61924.0,141.6741,141.868,141.6644,141.7226,61924.0
2024-01-30 15:25:00,146.21,146.38,146.18,146.19,63917.0,141.7226,141.8874,141.6935,141.7032,63917.0
2024-01-30 15:30:00,146.2,146.26,145.95,145.99,87788.0,141.7129,141.7711,141.4706,141.5094,87788.0
2024-01-30 15:35:00,145.98,146.16,145.93,145.94,95089.0,141.4997,141.6741,141.4512,141.4609,95089.0
2024-01-30 15:40:00,145.94,146.04,145.9,145.96,109492.0,141.4609,141.5578,141.4221,141.4803,109492.0
2024-01-30 15:45:00,145.96,146.0,145.9,145.99,111200.0,141.4803,141.5191,141.4221,141.5094,111200.0
2024-01-30 15:50:00,145.98,146.11,145.92,145.97,174981.0,141.4997,141.6257,141.4415,141.49,174981.0
2024-01-30 15:55:00,145.98,146.02,145.83,145.99,483337.0,141.4997,141.5384,141.3543,141.5094,483337.0
2024-01-31 09:30:00,145.34,145.62,144.33,145.24,444672.0,140.8793,141.1507,139.9003,140.7824,444672.0
2024-01-31 09:35:00,145.26,145.79,144.93,145.58,164657.0,140.8018,141.3155,140.4819,141.1119,164657.0
2024-01-31 09:40:00,145.55,145.98,145.4,145.58,170042.0,141.0829,141.4997,140.9375,141.1119,170042.0
2024-01-31 09:45:00,145.58,146.34,145.39,146.29,78838.0,141.1119,141.8486,140.9278,141.8002,78838.0
2024-01-31 09:50:00,146.3,146.5,145.92,146.26,107637.0,141.8098,142.0037,141.4415,141.7711,107637.0
2024-01-31 09:55:00,146.25,146.63,145.92,146.09,149536.0,141.7614,142.1297,141.4415,141.6063,149536.0
2024-01-31 10:00:00,146.03,146.28,145.82,146.1,47049.0,141.5481,141.7905,141.3446,141.616,47049.0
2024-01-31 10:05:00,146.1,146.43,146.08,146.15,35542.0,141.616,141.9359,141.5966,141.6644,35542.0
2024-01-31 10:10:00,146.19,146.28,145.9,146.05,30507.0,141.7032,141.7905,141.4221,141.5675,30507.0
2024-01-31 10:15:00,146.05,146.28,145.97,145.97,45685.0,141.5675,141.7905,141.49,141.49,45685.0
2024-01-31 10:20:00,145.99,146.07,145.71,145.76,74634.0,141.5094,141.5869,141.238,141.2864,74634.0
2024-01-31 10:25:00,145.74,146.02,145.71,145.85,87562.0,141.267,141.5384,141.238,141.3737,87562.0
2024-01-31 10:30:00,145.83,145.96,145.7,145.75,72157.0,141.3543,141.4803,141.2283,141.2767,72157.0
2024-01-31 10:35:00,145.77,145.77,145.24,145.3,64937.0,141.2961,141.2961,140.7824,140.8405,64937.0
2024-01-31 10:40:00,145.3,145.39,145.17,145.21,156458.0,140.8405,140.9278,140.7145,140.7533,156458.0
2024-01-31 10:45:00,145.25,145.78,145.21,145.72,99721.0,140.7921,141.3058,140.7533,141.2476,99721.0
2024-01-31 10:50:00,145.72,145.83,145.65,145.74,83390.0,141.2476,141.3543,141.1798,141.267,83390.0
2024-01-31 10:55:00,145.74,145.96,145.7,145.89,52122.0,141.267,141.4803,141.2283,141.4124,52122.0
2024-01-31 11:00:00,145.87,146.4,145.83,146.37,38905.0,141.393,141.9068,141.3543,141.8777,38905.0
2024-01-31 11:05:00,146.36,146.59,146.21,146.34,55686.0,141.868,142.0909,141.7226,141.8486,55686.0
2024-01-31 11:10:00,146.36,146.4,146.18,146.32,47677.0,141.868,141.9068,141.6935,141.8292,47677.0
2024-01-31 11:15:00,146.32,146.39,146.23,146.27,30162.0,141.8292,141.8971,141.742,141.7808,30162.0
2024-01-31 11:20:00,146.27,146.34,146.1,146.14,39401.0,141.7808,141.8486,141.616,141.6548,39401.0
2024-01-31 11:25:00,146.13,146.35,145.98,146.31,119980.0,141.6451,141.8583,141.4997,141.8195,119980.0
2024-01-31 11:30:00,146.35,146.59,146.3,146.57,69209.0,141.8583,142.0909,141.8098,142.0716,69209.0
2024-01-31 11:35:00,146.58,146.93,146.48,146.89,128695.0,142.0813,142.4205,141.9843,142.3817,128695.0
2024-01-31 11:40:00,146.88,146.91,146.6,146.71,138995.0,142.372,142.4011,142.1006,142.2073,138995.0
2024-01-31 11:45:00,146.7,146.94,146.63,146.81,60183.0,142.1976,142.4302,142.1297,142.3042,60183.0
2024-01-31 11:50:00,146.82,146.98,146.67,146.8,78825.0,142.3139,142.469,142.1685,142.2945,78825.0
2024-01-31 11:55:00,146.81,147.12,146.8,147.02,100133.0,142.3042,142.6047,142.2945,142.5077,100133.0
2024-01-31 12:00:00,147.03,147.38,146.88,147.36,69551.0,142.5174,142.8567,142.372,142.8373,69551.0
2024-01-31 12:05:00,147.38,147.4,147.2,147.29,44394.0,142.8567,142.8761,142.6822,142.7695,44394.0
2024-01-31 12:10:00,147.3,147.4,147.16,147.19,46534.0,142.7792,142.8761,142.6435,142.6725,46534.0
2024-01-31 12:15:00,147.19,147.24,147.11,147.16,28400.0,142.6725,142.721,142.595,142.6435,28400.0
2024-01-31 12:20:00,147.13,147.4,147.12,147.34,34376.0,142.6144,142.8761,142.6047,142.8179,34376.0
2024-01-31 12:25:00,147.36,147.49,147.31,147.41,45989.0,142.8373,142.9633,142.7888,142.8858,45989.0
2024-01-31 12:30:00,147.41,147.49,147.31,147.35,36269.0,142.8858,142.9633,142.7888,142.8276,36269.0
2024-01-31 12:35:00,147.33,147.41,147.1,147.22,48099.0,142.8082,142.8858,142.5853,142.7016,48099.0
2024-01-31 12:40:00,147.21,147.76,147.12,147.65,61563.0,142.6919,143.225,142.6047,143.1184,61563.0
2024-01-31 12:45:00,147.65,147.73,147.48,147.73,73278.0,143.1184,143.196,142.9536,143.196,73278.0
2024-01-31 12:50:00,147.72,147.96,147.62,147.89,83258.0,143.1863,143.4189,143.0893,143.351,83258.0
2024-01-31 12:55:00,147.9,147.95,147.77,147.85,79115.0,143.3607,143.4092,143.2347,143.3123,79115.0
2024-01-31 13:00:00,147.84,148.05,147.74,147.99,60751.0,143.3026,143.5061,143.2057,143.448,60751.0
2024-01-31 13:05:00,148.0,148.57,147.98,148.36,172143.0,143.4577,144.0102,143.4383,143.8066,172143.0
2024-01-31 13:10:00,148.36,148.62,148.14,148.42,150293.0,143.8066,144.0586,143.5934,143.8648,150293.0
2024-01-31 13:15:00,148.43,148.63,148.35,148.5,87881.0,143.8745,144.0683,143.7969,143.9423,87881.0
2024-01-31 13:20:00,148.5,148.55,148.02,148.02,71155.0,143.9423,143.9908,143.4771,143.4771,71155.0
2024-01-31 13:25:00,148.03,148.2,147.96,148.15,52340.0,143.4868,143.6515,143.4189,143.6031,52340.0
2024-01-31 13:30:00,148.15,148.35,148.03,148.21,51064.0,143.6031,143.7969,143.4868,143.6612,51064.0
2024-01-31 13:35:00,148.18,148.36,148.12,148.21,38178.0,143.6321,143.8066,143.574,143.6612,38178.0
2024-01-31 13:40:00,148.24,148.37,148.19,148.32,61747.0,143.6903,143.8163,143.6418,143.7678,61747.0
2024-01-31 13:45:00,148.32,148.58,148.28,148.47,95737.0,143.7678,144.0199,143.7291,143.9132,95737.0
2024-01-31 13:50:00,148.47,148.48,148.2,148.21,35259.0,143.9132,143.9229,143.6515,143.6612,35259.0
2024-01-31 13:55:00,148.22,148.25,148.04,148.17,45520.0,143.6709,143.7,143.4964,143.6225,45520.0
2024-01-31 14:00:00,148.18,148.28,147.48,147.95,74244.0,143.6321,143.7291,142.9536,143.4092,74244.0
2024-01-31 14:05:00,147.97,148.32,147.77,147.91,52579.0,143.4286,143.7678,143.2347,143.3704,52579.0
2024-01-31 14:10:00,147.92,148.37,147.81,147.98,59495.0,143.3801,143.8163,143.2735,143.4383,59495.0
2024-01-31 14:15:00,148.01,148.06,147.75,147.78,68222.0,143.4674,143.5158,143.2153,143.2444,68222.0
2024-01-31 14:20:00,147.82,148.09,147.75,148.08,59387.0,143.2832,143.5449,143.2153,143.5352,59387.0
2024-01-31 14:25:00,148.08,148.08,147.87,147.89,86067.0,143.5352,143.5352,143.3317,143.351,86067.0
2024-01-31 14:30:00,147.84,148.56,147.77,148.55,65649.0,143.3026,144.0005,143.2347,143.9908,65649.0
2024-01-31 14:35:00,148.56,149.3,148.05,149.11,127884.0,144.0005,144.7178,143.5061,144.5336,127884.0
2024-01-31 14:40:00,149.14,150.07,149.03,149.9,225734.0,144.5627,145.4641,144.4561,145.2994,225734.0
2024-01-31 14:45:00,149.91,150.16,149.14,149.2,142392.0,145.3091,145.5514,144.5627,144.6208,142392.0
2024-01-31 14:50:00,149.21,149.28,148.69,149.05,99798.0,144.6305,144.6984,144.1265,144.4754,99798.0
2024-01-31 14:55:00,149.05,149.25,148.7,148.84,65452.0,144.4754,144.6693,144.1362,144.2719,65452.0
2024-01-31 15:00:00,148.89,148.94,147.3,147.73,163875.0,144.3204,144.3688,142.7792,143.196,163875.0
2024-01-31 15:05:00,147.7,148.08,147.21,148.0,111049.0,143.1669,143.5352,142.6919,143.4577,111049.0
2024-01-31 15:10:00,147.95,148.2,147.56,147.89,89320.0,143.4092,143.6515,143.0312,143.351,89320.0
2024-01-31 15:15:00,147.88,148.23,147.76,147.87,72021.0,143.3414,143.6806,143.225,143.3317,72021.0
2024-01-31 15:20:00,147.83,148.71,147.77,148.51,73666.0,143.2929,144.1459,143.2347,143.952,73666.0
2024-01-31 15:25:00,148.46,148.47,147.97,148.15,79007.0,143.9036,143.9132,143.4286,143.6031,79007.0
2024-01-31 15:30:00,148.13,148.22,147.72,148.01,108997.0,143.5837,143.6709,143.1863,143.4674,108997.0
2024-01-31 15:35:00,147.99,148.02,147.5,147.85,137059.0,143.448,143.4771,142.973,143.3123,137059.0
2024-01-31 15:40:00,147.83,147.95,147.62,147.66,112000.0,143.2929,143.4092,143.0893,143.1281,112000.0
2024-01-31 15:45:00,147.65,148.48,147.65,148.14,320581.0,143.1184,143.9229,143.1184,143.5934,320581.0
2024-01-31 15:50:00,148.12,148.9,147.71,148.59,573328.0,143.574,144.33,143.1766,144.0296,573328.0
2024-01-31 15:55:00,148.61,149.0,148.46,148.53,1067032.0,144.0489,144.427,143.9036,143.9714,1067032.0
2024-02-01 09:30:00,140.87,143.08,140.09,142.23,1880266.0,136.5465,138.6887,135.7904,137.8648,1880266.0
2024-02-01 09:35:00,142.24,143.91,141.32,143.18,789995.0,137.8745,139.4932,136.9827,138.7856,789995.0
2024-02-01 09:40:00,143.21,143.49,142.05,142.17,565740.0,138.8147,139.0861,137.6903,137.8066,565740.0
2024-02-01 09:45:00,142.17,142.66,141.89,142.06,357372.0,137.8066,138.2816,137.5352,137.7,357372.0
2024-02-01 09:50:00,142.04,142.74,141.84,142.12,276177.0,137.6806,138.3591,137.4867,137.7581,276177.0
2024-02-01 09:55:00,142.13,142.34,141.62,141.64,286685.0,137.7678,137.9714,137.2735,137.2929,286685.0
2024-02-01 10:00:00,141.64,141.68,140.52,141.1,587696.0,137.2929,137.3316,136.2072,136.7694,587696.0
2024-02-01 10:05:00,141.07,142.02,141.01,141.73,346391.0,136.7404,137.6612,136.6822,137.3801,346391.0
2024-02-01 10:10:00,141.74,142.55,141.72,142.09,309489.0,137.3898,138.1749,137.3704,137.7291,309489.0
2024-02-01 10:15:00,142.12,142.14,141.48,141.81,229800.0,137.7581,137.7775,137.1378,137.4577,229800.0
2024-02-01 10:20:00,141.81,142.71,141.62,142.7,206342.0,137.4577,138.33,137.2735,138.3203,206342.0
2024-02-01 10:25:00,142.72,143.12,142.51,143.12,230805.0,138.3397,138.7274,138.1362,138.7274,230805.0
2024-02-01 10:30:00,143.11,143.13,142.48,142.63,224026.0,138.7178,138.7371,138.1071,138.2525,224026.0
2024-02-01 10:35:00,142.63,142.92,142.3,142.36,176436.0,138.2525,138.5336,137.9326,137.9908,176436.0
2024-02-01 10:40:00,142.39,142.73,142.08,142.2,136014.0,138.0198,138.3494,137.7194,137.8357,136014.0
2024-02-01 10:45:00,142.21,143.16,142.17,142.69,200032.0,137.8454,138.7662,137.8066,138.3106,200032.0
2024-02-01 10:50:00,142.72,142.89,142.34,142.41,114591.0,138.3397,138.5045,137.9714,138.0392,114591.0
2024-02-01 10:55:00,142.42,142.82,142.31,142.79,125363.0,138.0489,138.4367,137.9423,138.4076,125363.0
2024-02-01 11:00:00,142.77,142.85,142.35,142.69,136145.0,138.3882,138.4657,137.9811,138.3106,136145.0
2024-02-01 11:05:00,142.73,142.89,142.47,142.62,140837.0,138.3494,138.5045,138.0974,138.2428,140837.0
2024-02-01 11:10:00,142.6,142.66,142.24,142.31,115093.0,138.2234,138.2816,137.8745,137.9423,115093.0
2024-02-01 11:15:00,142.3,142.67,142.2,142.21,111534.0,137.9326,138.2913,137.8357,137.8454,111534.0
2024-02-01 11:20:00,142.22,142.56,142.05,142.15,132096.0,137.8551,138.1846,137.6903,137.7872,132096.0
2024-02-01 11:25:00,142.14,142.26,142.04,142.08,95211.0,137.7775,137.8938,137.6806,137.7194,95211.0
2024-02-01 11:30:00,142.09,142.52,142.08,142.5,182668.0,137.7291,138.1459,137.7194,138.1265,182668.0
2024-02-01 11:35:00,142.52,142.64,142.04,142.16,99291.0,138.1459,138.2622,137.6806,137.7969,99291.0
2024-02-01 11:40:00,142.14,142.51,142.08,142.51,82062.0,137.7775,138.1362,137.7194,138.1362,82062.0
2024-02-01 11:45:00,142.5,142.59,142.26,142.51,125186.0,138.1265,138.2137,137.8938,138.1362,125186.0
2024-02-01 11:50:00,142.5,142.81,142.4,142.51,96714.0,138.1265,138.427,138.0295,138.1362,96714.0
2024-02-01 11:55:00,142.5,142.55,142.3,142.37,66009.0,138.1265,138.1749,137.9326,138.0005,66009.0
2024-02-01 12:00:00,142.38,142.45,142.07,142.44,86886.0,138.0102,138.078,137.7097,138.0683,86886.0
2024-02-01 12:05:00,142.44,142.87,142.42,142.67,84514.0,138.0683,138.4851,138.0489,138.2913,84514.0
2024-02-01 12:10:00,142.68,142.73,142.16,142.18,97902.0,138.3009,138.3494,137.7969,137.8163,97902.0
2024-02-01 12:15:00,142.2,142.36,141.99,142.09,88469.0,137.8357,137.9908,137.6321,137.7291,88469.0
2024-02-01 12:20:00,142.08,142.11,141.7,141.79,103474.0,137.7194,137.7484,137.351,137.4383,103474.0
2024-02-01 12:25:00,141.78,141.83,141.57,141.67,124129.0,137.4286,137.477,137.225,137.3219,124129.0
2024-02-01 12:30:00,141.67,142.03,141.67,141.76,82922.0,137.3219,137.6709,137.3219,137.4092,82922.0
2024-02-01 12:35:00,141.78,141.85,141.3,141.32,86687.0,137.4286,137.4964,136.9633,136.9827,86687.0
2024-02-01 12:40:00,141.33,141.63,141.27,141.6,99659.0,136.9924,137.2832,136.9342,137.2541,99659.0
2024-02-01 12:45:00,141.61,142.17,141.6,142.03,95101.0,137.2638,137.8066,137.2541,137.6709,95101.0
2024-02-01 12:50:00,142.01,142.16,141.9,141.96,86807.0,137.6515,137.7969,137.5449,137.603,86807.0
2024-02-01 12:55:00,141.94,142.05,141.66,141.67,86237.0,137.5837,137.6903,137.3123,137.3219,86237.0
2024-02-01 13:00:00,141.66,141.67,140.96,141.11,221748.0,137.3123,137.3219,136.6337,136.7791,221748.0
2024-02-01 13:05:00,141.09,141.2,140.94,140.96,86534.0,136.7597,136.8664,136.6144,136.6337,86534.0
2024-02-01 13:10:00,140.95,141.55,140.86,141.54,105744.0,136.624,137.2056,136.5368,137.1959,105744.0
2024-02-01 13:15:00,141.55,141.64,141.42,141.5,60632.0,137.2056,137.2929,137.0796,137.1572,60632.0
2024-02-01 13:20:00,141.5,141.57,141.41,141.55,84877.0,137.1572,137.225,137.0699,137.2056,84877.0
2024-02-01 13:25:00,141.56,141.68,141.39,141.46,79267.0,137.2153,137.3316,137.0505,137.1184,79267.0
2024-02-01 13:30:00,141.47,141.86,141.46,141.86,106345.0,137.1281,137.5061,137.1184,137.5061,106345.0
2024-02-01 13:35:00,141.85,141.87,141.09,141.1,66135.0,137.4964,137.5158,136.7597,136.7694,66135.0
2024-02-01 13:40:00,141.13,141.44,141.02,141.38,65472.0,136.7985,137.099,136.6919,137.0408,65472.0
2024-02-01 13:45:00,141.4,141.77,141.4,141.72,48995.0,137.0602,137.4189,137.0602,137.3704,48995.0
2024-02-01 13:50:00,141.72,141.85,141.61,141.76,63687.0,137.3704,137.4964,137.2638,137.4092,63687.0
2024-02-01 13:55:00,141.75,141.76,141.43,141.51,66181.0,137.3995,137.4092,137.0893,137.1669,66181.0
2024-02-01 14:00:00,141.53,141.59,141.42,141.58,50796.0,137.1862,137.2444,137.0796,137.2347,50796.0
2024-02-01 14:05:00,141.58,141.8,141.46,141.47,110489.0,137.2347,137.448,137.1184,137.1281,110489.0
2024-02-01 14:10:00,141.46,141.64,141.33,141.44,55996.0,137.1184,137.2929,136.9924,137.099,55996.0
2024-02-01 14:15:00,141.44,141.59,141.41,141.46,54334.0,137.099,137.2444,137.0699,137.1184,54334.0
2024-02-01 14:20:00,141.45,141.53,141.33,141.36,58780.0,137.1087,137.1862,136.9924,137.0215,58780.0
2024-02-01 14:25:00,141.35,141.46,141.16,141.25,69488.0,137.0118,137.1184,136.8276,136.9148,69488.0
2024-02-01 14:30:00,141.24,141.3,141.12,141.17,55469.0,136.9051,136.9633,136.7888,136.8373,55469.0
2024-02-01 14:35:00,141.18,141.42,141.18,141.23,79537.0,136.847,137.0796,136.847,136.8955,79537.0
2024-02-01 14:40:00,141.21,141.25,141.08,141.18,118453.0,136.8761,136.9148,136.7501,136.847,118453.0
2024-02-01 14:45:00,141.17,141.45,141.07,141.11,158256.0,136.8373,137.1087,136.7404,136.7791,158256.0
2024-02-01 14:50:00,141.12,141.24,140.95,140.98,127621.0,136.7888,136.9051,136.624,136.6531,127621.0
2024-02-01 14:55:00,141.0,141.14,140.95,141.09,91919.0,136.6725,136.8082,136.624,136.7597,91919.0
2024-02-01 15:00:00,141.13,141.36,140.92,141.35,143388.0,136.7985,137.0215,136.595,137.0118,143388.0
2024-02-01 15:05:00,141.34,141.44,141.16,141.39,78519.0,137.0021,137.099,136.8276,137.0505,78519.0
2024-02-01 15:10:00,141.4,141.44,141.23,141.37,68508.0,137.0602,137.099,136.8955,137.0312,68508.0
2024-02-01 15:15:00,141.37,141.37,140.96,140.98,110675.0,137.0312,137.0312,136.6337,136.6531,110675.0
2024-02-01 15:20:00,140.98,141.14,140.93,141.11,224238.0,136.6531,136.8082,136.6047,136.7791,224238.0
2024-02-01 15:25:00,141.12,141.19,140.96,141.16,182184.0,136.7888,136.8567,136.6337,136.8276,182184.0
2024-02-01 15:30:00,141.15,141.64,141.13,141.54,181342.0,136.8179,137.2929,136.7985,137.1959,181342.0
2024-02-01 15:35:00,141.52,141.75,141.4,141.52,143414.0,137.1766,137.3995,137.0602,137.1766,143414.0
2024-02-01 15:40:00,141.53,141.54,141.14,141.21,220738.0,137.1862,137.1959,136.8082,136.8761,220738.0
2024-02-01 15:45:00,141.21,141.26,140.83,140.94,235658.0,136.8761,136.9245,136.5077,136.6144,235658.0
2024-02-01 15:50:00,140.97,141.14,140.91,141.12,281222.0,136.6434,136.8082,136.5853,136.7888,281222.0
2024-02-01 15:55:00,141.11,141.22,140.96,141.05,490658.0,136.7791,136.8858,136.6337,136.721,490658.0
2024-02-02 09:30:00,140.65,141.18,139.34,139.8,341376.0,136.3333,136.847,135.0635,135.5093,341376.0
2024-02-02 09:35:00,139.75,140.27,139.54,139.71,114826.0,135.4609,135.9649,135.2573,135.4221,114826.0
2024-02-02 09:40:00,139.71,139.81,139.26,139.38,148497.0,135.4221,135.519,134.9859,135.1022,148497.0
2024-02-02 09:45:00,139.39,140.52,139.38,140.17,151793.0,135.1119,136.2072,135.1022,135.868,151793.0
2024-02-02 09:50:00,140.12,140.23,139.66,139.81,133389.0,135.8195,135.9261,135.3736,135.519,133389.0
2024-02-02 09:55:00,139.81,140.53,139.53,140.16,123066.0,135.519,136.2169,135.2476,135.8583,123066.0
2024-02-02 10:00:00,140.29,140.75,140.14,140.47,102474.0,135.9843,136.4302,135.8389,136.1588,102474.0
2024-02-02 10:05:00,140.47,140.47,139.61,139.69,80023.0,136.1588,136.1588,135.3252,135.4027,80023.0
2024-02-02 10:10:00,139.67,139.67,139.38,139.43,72600.0,135.3833,135.3833,135.1022,135.1507,72600.0
2024-02-02 10:15:00,139.43,139.83,139.4,139.56,77255.0,135.1507,135.5384,135.1216,135.2767,77255.0
2024-02-02 10:20:00,139.55,139.92,139.52,139.92,89935.0,135.267,135.6257,135.2379,135.6257,89935.0
2024-02-02 10:25:00,139.91,139.97,139.52,139.55,59923.0,135.616,135.6741,135.2379,135.267,59923.0
2024-02-02 10:30:00,139.57,139.93,139.5,139.93,46931.0,135.2864,135.6354,135.2185,135.6354,46931.0
2024-02-02 10:35:00,139.92,140.22,139.79,140.21,49563.0,135.6257,135.9164,135.4996,135.9068,49563.0
2024-02-02 10:40:00,140.21,140.64,140.2,140.54,72229.0,135.9068,136.3236,135.8971,136.2266,72229.0
2024-02-02 10:45:00,140.56,140.83,140.49,140.68,73939.0,136.246,136.5077,136.1782,136.3623,73939.0
2024-02-02 10:50:00,140.71,140.73,140.13,140.22,54339.0,136.3914,136.4108,135.8292,135.9164,54339.0
2024-02-02 10:55:00,140.2,140.59,140.13,140.14,40102.0,135.8971,136.2751,135.8292,135.8389,40102.0
2024-02-02 11:00:00,140.15,140.21,139.82,139.96,45280.0,135.8486,135.9068,135.5287,135.6644,45280.0
2024-02-02 11:05:00,139.96,140.3,139.96,140.17,49243.0,135.6644,135.994,135.6644,135.868,49243.0
2024-02-02 11:10:00,140.17,140.43,140.06,140.33,41215.0,135.868,136.12,135.7614,136.0231,41215.0
2024-02-02 11:15:00,140.33,140.52,140.22,140.36,34267.0,136.0231,136.2072,135.9164,136.0522,34267.0
2024-02-02 11:20:00,140.34,140.53,140.22,140.5,51197.0,136.0328,136.2169,135.9164,136.1879,51197.0
2024-02-02 11:25:00,140.52,140.91,140.48,140.83,82428.0,136.2072,136.5853,136.1685,136.5077,82428.0
2024-02-02 11:30:00,140.83,141.28,140.83,141.18,262109.0,136.5077,136.9439,136.5077,136.847,262109.0
2024-02-02 11:35:00,141.18,141.19,140.93,141.02,59488.0,136.847,136.8567,136.6047,136.6919,59488.0
2024-02-02 11:40:00,141.01,141.12,140.95,140.99,52770.0,136.6822,136.7888,136.624,136.6628,52770.0
2024-02-02 11:45:00,140.94,141.06,140.59,140.61,58650.0,136.6144,136.7307,136.2751,136.2945,58650.0
2024-02-02 11:50:00,140.59,140.78,140.58,140.64,38193.0,136.2751,136.4593,136.2654,136.3236,38193.0
2024-02-02 11:55:00,140.62,140.71,140.54,140.65,60720.0,136.3042,136.3914,136.2266,136.3333,60720.0
2024-02-02 12:00:00,140.67,140.96,140.67,140.85,38919.0,136.3526,136.6337,136.3526,136.5271,38919.0
2024-02-02 12:05:00,140.85,141.1,140.83,140.88,39710.0,136.5271,136.7694,136.5077,136.5562,39710.0
2024-02-02 12:10:00,140.88,141.11,140.85,140.94,32874.0,136.5562,136.7791,136.5271,136.6144,32874.0
2024-02-02 12:15:00,140.94,141.21,140.84,141.2,43939.0,136.6144,136.8761,136.5174,136.8664,43939.0
2024-02-02 12:20:00,141.21,141.24,141.07,141.13,24168.0,136.8761,136.9051,136.7404,136.7985,24168.0
2024-02-02 12:25:00,141.15,141.35,141.08,141.3,46071.0,136.8179,137.0118,136.7501,136.9633,46071.0
2024-02-02 12:30:00,141.33,141.69,141.21,141.22,72822.0,136.9924,137.3413,136.8761,136.8858,72822.0
2024-02-02 12:35:00,141.22,141.48,141.21,141.42,33559.0,136.8858,137.1378,136.8761,137.0796,33559.0
2024-02-02 12:40:00,141.42,141.61,141.03,141.08,75724.0,137.0796,137.2638,136.7016,136.7501,75724.0
2024-02-02 12:45:00,141.09,141.19,140.93,141.19,56268.0,136.7597,136.8567,136.6047,136.8567,56268.0
2024-02-02 12:50:00,141.19,141.22,140.91,141.03,36875.0,136.8567,136.8858,136.5853,136.7016,36875.0
2024-02-02 12:55:00,141.03,141.32,140.93,141.31,22016.0,136.7016,136.9827,136.6047,136.973,22016.0
2024-02-02 13:00:00,141.33,141.68,141.31,141.61,48519.0,136.9924,137.3316,136.973,137.2638,48519.0
2024-02-02 13:05:00,141.62,141.77,141.51,141.55,120925.0,137.2735,137.4189,137.1669,137.2056,120925.0
2024-02-02 13:10:00,141.56,141.76,141.49,141.73,52093.0,137.2153,137.4092,137.1475,137.3801,52093.0
2024-02-02 13:15:00,141.72,141.88,141.64,141.84,55153.0,137.3704,137.5255,137.2929,137.4867,55153.0
2024-02-02 13:20:00,141.84,141.86,141.63,141.77,26111.0,137.4867,137.5061,137.2832,137.4189,26111.0
2024-02-02 13:25:00,141.77,141.77,141.38,141.5,47175.0,137.4189,137.4189,137.0408,137.1572,47175.0
2024-02-02 13:30:00,141.5,141.53,141.29,141.53,21213.0,137.1572,137.1862,136.9536,137.1862,21213.0
2024-02-02 13:35:00,141.56,141.65,141.38,141.64,33955.0,137.2153,137.3026,137.0408,137.2929,33955.0
2024-02-02 13:40:00,141.7,141.91,141.66,141.78,45149.0,137.351,137.5546,137.3123,137.4286,45149.0
2024-02-02 13:45:00,141.77,141.96,141.71,141.79,25486.0,137.4189,137.603,137.3607,137.4383,25486.0
2024-02-02 13:50:00,141.8,141.93,141.7,141.79,18729.0,137.448,137.574,137.351,137.4383,18729.0
2024-02-02 13:55:00,141.77,141.9,141.74,141.83,24714.0,137.4189,137.5449,137.3898,137.477,24714.0
2024-02-02 14:00:00,141.84,142.1,141.82,142.0,68550.0,137.4867,137.7388,137.4673,137.6418,68550.0
2024-02-02 14:05:00,141.99,142.03,141.86,141.96,25698.0,137.6321,137.6709,137.5061,137.603,25698.0
2024-02-02 14:10:00,141.97,142.06,141.91,141.94,19854.0,137.6127,137.7,137.5546,137.5837,19854.0
2024-02-02 14:15:00,141.92,142.11,141.85,141.88,62962.0,137.5643,137.7484,137.4964,137.5255,62962.0
2024-02-02 14:20:00,141.88,141.88,141.66,141.83,43877.0,137.5255,137.5255,137.3123,137.477,43877.0
2024-02-02 14:25:00,141.82,141.87,141.72,141.8,24147.0,137.4673,137.5158,137.3704,137.448,24147.0
2024-02-02 14:30:00,141.78,141.97,141.69,141.97,36843.0,137.4286,137.6127,137.3413,137.6127,36843.0
2024-02-02 14:35:00,141.98,142.03,141.84,141.94,25237.0,137.6224,137.6709,137.4867,137.5837,25237.0
2024-02-02 14:40:00,141.94,142.08,141.92,141.95,39654.0,137.5837,137.7194,137.5643,137.5934,39654.0
2024-02-02 14:45:00,141.94,142.14,141.93,142.11,43977.0,137.5837,137.7775,137.574,137.7484,43977.0
2024-02-02 14:50:00,142.09,142.12,141.85,141.96,30836.0,137.7291,137.7581,137.4964,137.603,30836.0
2024-02-02 14:55:00,141.99,142.03,141.85,142.0,33744.0,137.6321,137.6709,137.4964,137.6418,33744.0
2024-02-02 15:00:00,142.01,142.09,141.86,142.05,39211.0,137.6515,137.7291,137.5061,137.6903,39211.0
2024-02-02 15:05:00,142.04,142.14,141.93,142.05,48371.0,137.6806,137.7775,137.574,137.6903,48371.0
2024-02-02 15:10:00,142.05,142.12,141.94,142.0,38097.0,137.6903,137.7581,137.5837,137.6418,38097.0
2024-02-02 15:15:00,142.01,142.01,141.75,141.81,63509.0,137.6515,137.6515,137.3995,137.4577,63509.0
2024-02-02 15:20:00,141.81,141.85,141.66,141.72,53715.0,137.4577,137.4964,137.3123,137.3704,53715.0
2024-02-02 15:25:00,141.71,141.9,141.59,141.84,64453.0,137.3607,137.5449,137.2444,137.4867,64453.0
2024-02-02 15:30:00,141.85,142.01,141.56,141.6,67507.0,137.4964,137.6515,137.2153,137.2541,67507.0
2024-02-02 15:35:00,141.58,141.76,141.45,141.69,64923.0,137.2347,137.4092,137.1087,137.3413,64923.0
2024-02-02 15:40:00,141.73,141.87,141.68,141.72,86469.0,137.3801,137.5158,137.3316,137.3704,86469.0
2024-02-02 15:45:00,141.7,141.78,141.57,141.68,84280.0,137.351,137.4286,137.225,137.3316,84280.0
2024-02-02 15:50:00,141.68,142.01,141.61,141.89,220078.0,137.3316,137.6515,137.2638,137.5352,220078.0
2024-02-02 15:55:00,141.89,142.06,141.57,141.61,489521.0,137.5352,137.7,137.225,137.2638,489521.0
2024-02-05 09:30:00,141.99,142.54,141.21,141.72,217370.0,137.6321,138.1652,136.8761,137.3704,217370.0
2024-02-05 09:35:00,141.62,141.9,141.32,141.64,54054.0,137.2735,137.5449,136.9827,137.2929,54054.0
2024-02-05 09:40:00,141.54,141.71,141.25,141.44,39244.0,137.1959,137.3607,136.9148,137.099,39244.0
2024-02-05 09:45:00,141.48,141.99,141.45,141.66,64923.0,137.1378,137.6321,137.1087,137.3123,64923.0
2024-02-05 09:50:00,141.62,141.87,141.48,141.81,48653.0,137.2735,137.5158,137.1378,137.4577,48653.0
2024-02-05 09:55:00,141.9,142.5,141.86,142.49,73713.0,137.5449,138.1265,137.5061,138.1168,73713.0
2024-02-05 10:00:00,142.45,142.76,141.89,141.89,157271.0,138.078,138.3785,137.5352,137.5352,157271.0
2024-02-05 10:05:00,141.9,142.5,141.88,142.5,70325.0,137.5449,138.1265,137.5255,138.1265,70325.0
2024-02-05 10:10:00,142.5,142.6,142.27,142.39,83833.0,138.1265,138.2234,137.9035,138.0198,83833.0
2024-02-05 10:15:00,142.39,142.43,141.58,141.7,63617.0,138.0198,138.0586,137.2347,137.351,63617.0
2024-02-05 10:20:00,141.68,142.1,141.6,141.87,60389.0,137.3316,137.7388,137.2541,137.5158,60389.0
2024-02-05 10:25:00,141.89,142.15,141.87,142.04,30012.0,137.5352,137.7872,137.5158,137.6806,30012.0
2024-02-05 10:30:00,142.05,142.17,141.97,142.14,36036.0,137.6903,137.8066,137.6127,137.7775,36036.0
2024-02-05 10:35:00,142.15,142.53,142.12,142.3,54881.0,137.7872,138.1556,137.7581,137.9326,54881.0
2024-02-05 10:40:00,142.29,142.29,141.88,142.0,47741.0,137.9229,137.9229,137.5255,137.6418,47741.0
2024-02-05 10:45:00,142.0,142.13,141.72,142.07,63545.0,137.6418,137.7678,137.3704,137.7097,63545.0
2024-02-05 10:50:00,142.1,142.24,141.94,142.21,25129.0,137.7388,137.8745,137.5837,137.8454,25129.0
2024-02-05 10:55:00,142.2,142.25,142.09,142.17,31001.0,137.8357,137.8841,137.7291,137.8066,31001.0
2024-02-05 11:00:00,142.18,142.28,142.09,142.21,61136.0,137.8163,137.9132,137.7291,137.8454,61136.0
2024-02-05 11:05:00,142.23,142.56,142.23,142.55,30726.0,137.8648,138.1846,137.8648,138.1749,30726.0
2024-02-05 11:10:00,142.55,142.88,142.42,142.88,71829.0,138.1749,138.4948,138.0489,138.4948,71829.0
2024-02-05 11:15:00,142.89,143.04,142.76,143.0,102334.0,138.5045,138.6499,138.3785,138.6111,102334.0
2024-02-05 11:20:00,143.01,143.12,142.95,143.05,57316.0,138.6208,138.7274,138.5627,138.6596,57316.0
2024-02-05 11:25:00,143.04,143.19,142.98,143.14,37099.0,138.6499,138.7953,138.5917,138.7468,37099.0
2024-02-05 11:30:00,143.12,143.41,143.09,143.31,66138.0,138.7274,139.0085,138.6984,138.9116,66138.0
2024-02-05 11:35:00,143.3,143.3,143.05,143.23,38494.0,138.9019,138.9019,138.6596,138.8341,38494.0
2024-02-05 11:40:00,143.22,143.24,143.04,143.24,74047.0,138.8244,138.8438,138.6499,138.8438,74047.0
2024-02-05 11:45:00,143.25,143.31,143.11,143.12,67826.0,138.8535,138.9116,138.7178,138.7274,67826.0
2024-02-05 11:50:00,143.12,143.12,142.92,143.09,42374.0,138.7274,138.7274,138.5336,138.6984,42374.0
2024-02-05 11:55:00,143.1,143.43,143.1,143.32,62442.0,138.7081,139.0279,138.7081,138.9213,62442.0
2024-02-05 12:00:00,143.28,143.31,143.1,143.18,34111.0,138.8825,138.9116,138.7081,138.7856,34111.0
2024-02-05 12:05:00,143.2,143.67,143.2,143.61,55411.0,138.805,139.2606,138.805,139.2024,55411.0
2024-02-05 12:10:00,143.63,143.84,143.6,143.7,65845.0,139.2218,139.4253,139.1927,139.2896,65845.0
2024-02-05 12:15:00,143.71,143.87,143.63,143.86,36281.0,139.2993,139.4544,139.2218,139.4447,36281.0
2024-02-05 12:20:00,143.87,143.88,143.7,143.72,50671.0,139.4544,139.4641,139.2896,139.309,50671.0
2024-02-05 12:25:00,143.73,143.9,143.67,143.84,45134.0,139.3187,139.4835,139.2606,139.4253,45134.0
2024-02-05 12:30:00,143.85,143.97,143.82,143.96,46032.0,139.435,139.5514,139.406,139.5417,46032.0
2024-02-05 12:35:00,143.96,144.29,143.91,144.28,54276.0,139.5417,139.8615,139.4932,139.8518,54276.0
2024-02-05 12:40:00,144.29,144.31,144.06,144.11,41846.0,139.8615,139.8809,139.6386,139.6871,41846.0
2024-02-05 12:45:00,144.12,144.3,144.05,144.3,39105.0,139.6968,139.8712,139.6289,139.8712,39105.0
2024-02-05 12:50:00,144.29,144.34,144.06,144.15,32226.0,139.8615,139.91,139.6386,139.7258,32226.0
2024-02-05 12:55:00,144.1,144.14,143.95,143.95,36929.0,139.6774,139.7161,139.532,139.532,36929.0
2024-02-05 13:00:00,143.94,144.03,143.85,143.96,32252.0,139.5223,139.6095,139.435,139.5417,32252.0
2024-02-05 13:05:00,143.98,144.11,143.9,144.08,38515.0,139.5611,139.6871,139.4835,139.658,38515.0
2024-02-05 13:10:00,144.09,144.28,144.09,144.23,18244.0,139.6677,139.8518,139.6677,139.8034,18244.0
2024-02-05 13:15:00,144.22,144.25,144.06,144.12,21707.0,139.7937,139.8228,139.6386,139.6968,21707.0
2024-02-05 13:20:00,144.11,144.15,143.87,143.93,46442.0,139.6871,139.7258,139.4544,139.5126,46442.0
2024-02-05 13:25:00,143.92,143.96,143.78,143.8,32494.0,139.5029,139.5417,139.3672,139.3866,32494.0
2024-02-05 13:30:00,143.81,144.11,143.81,144.08,27548.0,139.3963,139.6871,139.3963,139.658,27548.0
2024-02-05 13:35:00,144.09,144.22,144.07,144.14,19939.0,139.6677,139.7937,139.6483,139.7161,19939.0
2024-02-05 13:40:00,144.15,144.23,144.05,144.16,15954.0,139.7258,139.8034,139.6289,139.7355,15954.0
2024-02-05 13:45:00,144.16,144.34,144.16,144.31,35719.0,139.7355,139.91,139.7355,139.8809,35719.0
2024-02-05 13:50:00,144.32,144.38,144.11,144.22,36060.0,139.8906,139.9488,139.6871,139.7937,36060.0
2024-02-05 13:55:00,144.2,144.21,144.02,144.18,17427.0,139.7743,139.784,139.5998,139.7549,17427.0
2024-02-05 14:00:00,144.17,144.18,143.91,144.04,23837.0,139.7452,139.7549,139.4932,139.6192,23837.0
2024-02-05 14:05:00,144.05,144.24,144.01,144.2,21605.0,139.6289,139.8131,139.5901,139.7743,21605.0
2024-02-05 14:10:00,144.21,144.24,144.11,144.14,24253.0,139.784,139.8131,139.6871,139.7161,24253.0
2024-02-05 14:15:00,144.14,144.24,143.94,144.01,24822.0,139.7161,139.8131,139.5223,139.5901,24822.0
2024-02-05 14:20:00,144.0,144.2,143.94,144.2,22697.0,139.5804,139.7743,139.5223,139.7743,22697.0
2024-02-05 14:25:00,144.2,144.32,144.14,144.15,33004.0,139.7743,139.8906,139.7161,139.7258,33004.0
2024-02-05 14:30:00,144.16,144.3,144.11,144.29,27126.0,139.7355,139.8712,139.6871,139.8615,27126.0
2024-02-05 14:35:00,144.28,144.43,144.25,144.4,53796.0,139.8518,139.9972,139.8228,139.9682,53796.0
2024-02-05 14:40:00,144.42,144.51,144.39,144.49,39600.0,139.9875,140.0748,139.9585,140.0554,39600.0
2024-02-05 14:45:00,144.5,144.63,144.47,144.61,45800.0,140.0651,140.1911,140.036,140.1717,45800.0
2024-02-05 14:50:00,144.6,144.65,144.47,144.61,26717.0,140.162,140.2105,140.036,140.1717,26717.0
2024-02-05 14:55:00,144.58,144.58,144.42,144.55,30770.0,140.1426,140.1426,139.9875,140.1136,30770.0
2024-02-05 15:00:00,144.56,144.59,144.38,144.46,39472.0,140.1232,140.1523,139.9488,140.0263,39472.0
2024-02-05 15:05:00,144.46,144.55,144.26,144.26,43505.0,140.0263,140.1136,139.8325,139.8325,43505.0
2024-02-05 15:10:00,144.29,144.44,144.19,144.23,35433.0,139.8615,140.0069,139.7646,139.8034,35433.0
2024-02-05 15:15:00,144.22,144.33,144.11,144.31,42666.0,139.7937,139.9003,139.6871,139.8809,42666.0
2024-02-05 15:20:00,144.32,144.37,144.21,144.29,40121.0,139.8906,139.9391,139.784,139.8615,40121.0
2024-02-05 15:25:00,144.3,144.35,144.14,144.25,41482.0,139.8712,139.9197,139.7161,139.8228,41482.0
2024-02-05 15:30:00,144.25,144.26,144.02,144.16,48412.0,139.8228,139.8325,139.5998,139.7355,48412.0
2024-02-05 15:35:00,144.15,144.21,143.91,143.97,62850.0,139.7258,139.784,139.4932,139.5514,62850.0
2024-02-05 15:40:00,143.99,144.1,143.95,143.95,60289.0,139.5707,139.6774,139.532,139.532,60289.0
2024-02-05 15:45:00,143.94,144.09,143.78,143.85,77312.0,139.5223,139.6677,139.3672,139.435,77312.0
2024-02-05 15:50:00,143.84,144.09,143.75,143.92,159463.0,139.4253,139.6677,139.3381,139.5029,159463.0
2024-02-05 15:55:00,143.94,144.29,143.92,144.03,381051.0,139.5223,139.8615,139.5029,139.6095,381051.0
2024-02-06 09:30:00,144.55,144.81,144.3,144.6,187303.0,140.1136,140.3656,139.8712,140.162,187303.0
2024-02-06 09:35:00,144.55,144.75,144.07,144.19,92736.0,140.1136,140.3074,139.6483,139.7646,92736.0
2024-02-06 09:40:00,144.21,144.33,143.42,143.54,80092.0,139.784,139.9003,139.0182,139.1346,80092.0
2024-02-06 09:45:00,143.53,143.54,142.75,142.87,70256.0,139.1249,139.1346,138.3688,138.4851,70256.0
2024-02-06 09:50:00,142.89,143.16,142.75,143.15,65589.0,138.5045,138.7662,138.3688,138.7565,65589.0
2024-02-06 09:55:00,143.12,143.31,142.95,143.09,67851.0,138.7274,138.9116,138.5627,138.6984,67851.0
2024-02-06 10:00:00,143.09,143.14,142.82,142.97,67274.0,138.6984,138.7468,138.4367,138.582,67274.0
2024-02-06 10:05:00,142.97,143.28,142.89,143.11,46734.0,138.582,138.8825,138.5045,138.7178,46734.0
2024-02-06 10:10:00,143.07,143.28,142.91,143.23,73884.0,138.679,138.8825,138.5239,138.8341,73884.0
2024-02-06 10:15:00,143.23,143.56,143.15,143.47,44052.0,138.8341,139.1539,138.7565,139.0667,44052.0
2024-02-06 10:20:00,143.49,143.62,143.27,143.31,35016.0,139.0861,139.2121,138.8728,138.9116,35016.0
2024-02-06 10:25:00,143.3,143.33,143.09,143.15,53047.0,138.9019,138.931,138.6984,138.7565,53047.0
2024-02-06 10:30:00,143.14,143.37,143.1,143.24,41921.0,138.7468,138.9698,138.7081,138.8438,41921.0
2024-02-06 10:35:00,143.25,143.49,143.25,143.28,42743.0,138.8535,139.0861,138.8535,138.8825,42743.0
2024-02-06 10:40:00,143.3,143.38,143.04,143.19,36401.0,138.9019,138.9795,138.6499,138.7953,36401.0
2024-02-06 10:45:00,143.23,143.29,143.04,143.07,29205.0,138.8341,138.8922,138.6499,138.679,29205.0
2024-02-06 10:50:00,143.08,143.15,142.88,143.06,59562.0,138.6887,138.7565,138.4948,138.6693,59562.0
2024-02-06 10:55:00,143.07,143.23,143.04,143.04,29915.0,138.679,138.8341,138.6499,138.6499,29915.0
2024-02-06 11:00:00,143.02,143.13,142.94,143.03,35564.0,138.6305,138.7371,138.553,138.6402,35564.0
2024-02-06 11:05:00,143.03,143.05,142.82,142.83,31194.0,138.6402,138.6596,138.4367,138.4463,31194.0
2024-02-06 11:10:00,142.83,142.94,142.66,142.67,48601.0,138.4463,138.553,138.2816,138.2913,48601.0
2024-02-06 11:15:00,142.65,142.93,142.65,142.93,46298.0,138.2719,138.5433,138.2719,138.5433,46298.0
2024-02-06 11:20:00,142.94,142.99,142.85,142.94,30835.0,138.553,138.6014,138.4657,138.553,30835.0
2024-02-06 11:25:00,142.93,142.93,142.65,142.78,25072.0,138.5433,138.5433,138.2719,138.3979,25072.0
2024-02-06 11:30:00,142.79,142.88,142.71,142.74,33276.0,138.4076,138.4948,138.33,138.3591,33276.0
2024-02-06 11:35:00,142.7,142.86,142.67,142.84,54534.0,138.3203,138.4754,138.2913,138.456,54534.0
2024-02-06 11:40:00,142.86,142.97,142.66,142.8,44573.0,138.4754,138.582,138.2816,138.4173,44573.0
2024-02-06 11:45:00,142.79,142.8,142.46,142.59,83134.0,138.4076,138.4173,138.0877,138.2137,83134.0
2024-02-06 11:50:00,142.57,142.61,142.42,142.59,29986.0,138.1943,138.2331,138.0489,138.2137,29986.0
2024-02-06 11:55:00,142.59,142.74,142.56,142.71,25118.0,138.2137,138.3591,138.1846,138.33,25118.0
2024-02-06 12:00:00,142.65,142.85,142.59,142.8,47719.0,138.2719,138.4657,138.2137,138.4173,47719.0
2024-02-06 12:05:00,142.8,142.85,142.67,142.75,27276.0,138.4173,138.4657,138.2913,138.3688,27276.0
2024-02-06 12:10:00,142.75,142.79,142.55,142.6,23098.0,138.3688,138.4076,138.1749,138.2234,23098.0
2024-02-06 12:15:00,142.59,142.73,142.57,142.7,15056.0,138.2137,138.3494,138.1943,138.3203,15056.0
2024-02-06 12:20:00,142.67,142.75,142.56,142.72,20243.0,138.2913,138.3688,138.1846,138.3397,20243.0
2024-02-06 12:25:00,142.73,143.03,142.66,143.02,24961.0,138.3494,138.6402,138.2816,138.6305,24961.0
2024-02-06 12:30:00,143.06,143.1,142.83,143.02,35841.0,138.6693,138.7081,138.4463,138.6305,35841.0
2024-02-06 12:35:00,143.0,143.24,142.99,143.23,18361.0,138.6111,138.8438,138.6014,138.8341,18361.0
2024-02-06 12:40:00,143.23,143.38,143.17,143.33,18131.0,138.8341,138.9795,138.7759,138.931,18131.0
2024-02-06 12:45:00,143.32,143.33,143.11,143.12,24116.0,138.9213,138.931,138.7178,138.7274,24116.0
2024-02-06 12:50:00,143.1,143.21,143.06,143.07,22107.0,138.7081,138.8147,138.6693,138.679,22107.0
2024-02-06 12:55:00,143.06,143.17,142.97,142.98,39412.0,138.6693,138.7759,138.582,138.5917,39412.0
2024-02-06 13:00:00,142.96,143.13,142.94,143.13,20029.0,138.5724,138.7371,138.553,138.7371,20029.0
2024-02-06 13:05:00,143.13,143.17,143.05,143.05,19797.0,138.7371,138.7759,138.6596,138.6596,19797.0
2024-02-06 13:10:00,143.03,143.04,142.83,142.91,22438.0,138.6402,138.6499,138.4463,138.5239,22438.0
2024-02-06 13:15:00,142.91,143.09,142.9,142.95,20786.0,138.5239,138.6984,138.5142,138.5627,20786.0
2024-02-06 13:20:00,142.92,143.06,142.89,142.99,16315.0,138.5336,138.6693,138.5045,138.6014,16315.0
2024-02-06 13:25:00,142.98,143.18,142.98,143.17,21151.0,138.5917,138.7856,138.5917,138.7759,21151.0
2024-02-06 13:30:00,143.17,143.34,143.16,143.29,17839.0,138.7759,138.9407,138.7662,138.8922,17839.0
2024-02-06 13:35:00,143.28,143.57,143.28,143.57,29652.0,138.8825,139.1636,138.8825,139.1636,29652.0
2024-02-06 13:40:00,143.58,143.7,143.58,143.67,22695.0,139.1733,139.2896,139.1733,139.2606,22695.0
2024-02-06 13:45:00,143.68,143.73,143.6,143.65,15382.0,139.2703,139.3187,139.1927,139.2412,15382.0
2024-02-06 13:50:00,143.66,143.77,143.62,143.72,25800.0,139.2509,139.3575,139.2121,139.309,25800.0
2024-02-06 13:55:00,143.71,143.83,143.66,143.81,38949.0,139.2993,139.4157,139.2509,139.3963,38949.0
2024-02-06 14:00:00,143.81,143.87,143.65,143.76,28188.0,139.3963,139.4544,139.2412,139.3478,28188.0
2024-02-06 14:05:00,143.77,143.77,143.34,143.34,28770.0,139.3575,139.3575,138.9407,138.9407,28770.0
2024-02-06 14:10:00,143.33,143.34,143.12,143.2,28442.0,138.931,138.9407,138.7274,138.805,28442.0
2024-02-06 14:15:00,143.19,143.3,143.13,143.25,19642.0,138.7953,138.9019,138.7371,138.8535,19642.0
2024-02-06 14:20:00,143.24,143.56,143.24,143.54,25638.0,138.8438,139.1539,138.8438,139.1346,25638.0
2024-02-06 14:25:00,143.56,143.66,143.52,143.66,40722.0,139.1539,139.2509,139.1152,139.2509,40722.0
2024-02-06 14:30:00,143.66,143.73,143.64,143.68,38659.0,139.2509,139.3187,139.2315,139.2703,38659.0
2024-02-06 14:35:00,143.68,143.77,143.6,143.67,34386.0,139.2703,139.3575,139.1927,139.2606,34386.0
2024-02-06 14:40:00,143.67,143.92,143.61,143.91,54301.0,139.2606,139.5029,139.2024,139.4932,54301.0
2024-02-06 14:45:00,143.92,144.0,143.87,143.98,35508.0,139.5029,139.5804,139.4544,139.5611,35508.0
2024-02-06 14:50:00,143.99,144.04,143.85,143.96,41436.0,139.5707,139.6192,139.435,139.5417,41436.0
2024-02-06 14:55:00,143.98,144.1,143.94,144.02,52511.0,139.5611,139.6774,139.5223,139.5998,52511.0
2024-02-06 15:00:00,144.03,144.05,143.86,143.91,47676.0,139.6095,139.6289,139.4447,139.4932,47676.0
2024-02-06 15:05:00,143.94,144.03,143.81,143.82,35131.0,139.5223,139.6095,139.3963,139.406,35131.0
2024-02-06 15:10:00,143.83,143.86,143.65,143.74,35867.0,139.4157,139.4447,139.2412,139.3284,35867.0
2024-02-06 15:15:00,143.74,143.8,143.68,143.75,34414.0,139.3284,139.3866,139.2703,139.3381,34414.0
2024-02-06 15:20:00,143.75,143.87,143.68,143.71,84546.0,139.3381,139.4544,139.2703,139.2993,84546.0
2024-02-06 15:25:00,143.68,143.82,143.64,143.73,36442.0,139.2703,139.406,139.2315,139.3187,36442.0
2024-02-06 15:30:00,143.71,143.71,143.29,143.34,37201.0,139.2993,139.2993,138.8922,138.9407,37201.0
2024-02-06 15:35:00,143.34,143.43,143.08,143.09,74964.0,138.9407,139.0279,138.6887,138.6984,74964.0
2024-02-06 15:40:00,143.07,143.32,143.07,143.27,58293.0,138.679,138.9213,138.679,138.8728,58293.0
2024-02-06 15:45:00,143.3,143.58,143.22,143.58,73076.0,138.9019,139.1733,138.8244,139.1733,73076.0
2024-02-06 15:50:00,143.59,143.95,143.58,143.85,102895.0,139.183,139.532,139.1733,139.435,102895.0
2024-02-06 15:55:00,143.85,144.16,143.85,144.1,260778.0,139.435,139.7355,139.435,139.6774,260778.0
2024-02-07 09:30:00,145.16,145.27,144.45,144.54,124157.0,140.7048,140.8115,140.0166,140.1039,124157.0
2024-02-07 09:35:00,144.55,144.66,143.92,144.11,50772.0,140.1136,140.2202,139.5029,139.6871,50772.0
2024-02-07 09:40:00,144.02,144.09,143.63,144.07,31643.0,139.5998,139.6677,139.2218,139.6483,31643.0
2024-02-07 09:45:00,144.09,144.41,143.96,144.41,29032.0,139.6677,139.9779,139.5417,139.9779,29032.0
2024-02-07 09:50:00,144.41,144.5,144.11,144.19,35332.0,139.9779,140.0651,139.6871,139.7646,35332.0
2024-02-07 09:55:00,144.18,144.27,143.73,144.14,51282.0,139.7549,139.8421,139.3187,139.7161,51282.0
2024-02-07 10:00:00,144.11,144.7,144.07,144.41,49917.0,139.6871,140.259,139.6483,139.9779,49917.0
2024-02-07 10:05:00,144.43,144.75,144.43,144.73,22792.0,139.9972,140.3074,139.9972,140.288,22792.0
2024-02-07 10:10:00,144.75,145.12,144.68,145.03,44935.0,140.3074,140.6661,140.2396,140.5788,44935.0
2024-02-07 10:15:00,145.06,145.16,144.84,144.96,53546.0,140.6079,140.7048,140.3947,140.511,53546.0
2024-02-07 10:20:00,144.98,145.22,144.91,145.19,70251.0,140.5304,140.763,140.4625,140.7339,70251.0
2024-02-07 10:25:00,145.19,145.47,145.06,145.4,67197.0,140.7339,141.0053,140.6079,140.9375,67197.0
2024-02-07 10:30:00,145.4,145.44,145.16,145.34,41024.0,140.9375,140.9762,140.7048,140.8793,41024.0
2024-02-07 10:35:00,145.36,145.37,144.84,144.9,124934.0,140.8987,140.9084,140.3947,140.4528,124934.0
2024-02-07 10:40:00,144.94,145.09,144.78,144.99,32274.0,140.4916,140.637,140.3365,140.5401,32274.0
2024-02-07 10:45:00,144.99,145.17,144.95,145.06,39158.0,140.5401,140.7145,140.5013,140.6079,39158.0
2024-02-07 10:50:00,145.07,145.18,144.94,145.02,58495.0,140.6176,140.7242,140.4916,140.5691,58495.0
2024-02-07 10:55:00,145.03,145.05,144.56,144.58,54957.0,140.5788,140.5982,140.1232,140.1426,54957.0
2024-02-07 11:00:00,144.59,144.61,144.22,144.26,40317.0,140.1523,140.1717,139.7937,139.8325,40317.0
2024-02-07 11:05:00,144.25,144.39,144.08,144.25,70210.0,139.8228,139.9585,139.658,139.8228,70210.0
2024-02-07 11:10:00,144.22,144.55,144.19,144.35,57534.0,139.7937,140.1136,139.7646,139.9197,57534.0
2024-02-07 11:15:00,144.34,144.48,144.23,144.37,49920.0,139.91,140.0457,139.8034,139.9391,49920.0
2024-02-07 11:20:00,144.37,144.38,144.13,144.14,49450.0,139.9391,139.9488,139.7064,139.7161,49450.0
2024-02-07 11:25:00,144.15,144.29,144.05,144.18,50957.0,139.7258,139.8615,139.6289,139.7549,50957.0
2024-02-07 11:30:00,144.18,144.23,143.9,143.91,45225.0,139.7549,139.8034,139.4835,139.4932,45225.0
2024-02-07 11:35:00,143.87,144.02,143.82,143.97,28956.0,139.4544,139.5998,139.406,139.5514,28956.0
2024-02-07 11:40:00,144.0,144.2,143.99,144.16,19173.0,139.5804,139.7743,139.5707,139.7355,19173.0
2024-02-07 11:45:00,144.18,144.27,144.08,144.12,20251.0,139.7549,139.8421,139.658,139.6968,20251.0
2024-02-07 11:50:00,144.14,144.29,144.1,144.29,28176.0,139.7161,139.8615,139.6774,139.8615,28176.0
2024-02-07 11:55:00,144.28,144.45,144.27,144.32,57056.0,139.8518,140.0166,139.8421,139.8906,57056.0
2024-02-07 12:00:00,144.37,144.52,144.32,144.47,21017.0,139.9391,140.0845,139.8906,140.036,21017.0
2024-02-07 12:05:00,144.47,144.48,144.35,144.48,19110.0,140.036,140.0457,139.9197,140.0457,19110.0
2024-02-07 12:10:00,144.46,144.48,144.26,144.31,26487.0,140.0263,140.0457,139.8325,139.8809,26487.0
2024-02-07 12:15:00,144.31,144.53,144.3,144.46,22781.0,139.8809,140.0942,139.8712,140.0263,22781.0
2024-02-07 12:20:00,144.45,144.46,144.25,144.25,18545.0,140.0166,140.0263,139.8228,139.8228,18545.0
2024-02-07 12:25:00,144.25,144.36,144.22,144.28,15867.0,139.8228,139.9294,139.7937,139.8518,15867.0
2024-02-07 12:30:00,144.25,144.26,144.09,144.19,23925.0,139.8228,139.8325,139.6677,139.7646,23925.0
2024-02-07 12:35:00,144.14,144.23,144.06,144.16,12360.0,139.7161,139.8034,139.6386,139.7355,12360.0
2024-02-07 12:40:00,144.17,144.24,143.94,144.19,27581.0,139.7452,139.8131,139.5223,139.7646,27581.0
2024-02-07 12:45:00,144.19,144.27,144.13,144.22,12004.0,139.7646,139.8421,139.7064,139.7937,12004.0
2024-02-07 12:50:00,144.23,144.36,144.18,144.31,12518.0,139.8034,139.9294,139.7549,139.8809,12518.0
2024-02-07 12:55:00,144.3,144.47,144.3,144.47,14560.0,139.8712,140.036,139.8712,140.036,14560.0
2024-02-07 13:00:00,144.48,144.66,144.2,144.24,26128.0,140.0457,140.2202,139.7743,139.8131,26128.0
2024-02-07 13:05:00,144.24,144.61,144.23,144.57,15490.0,139.8131,140.1717,139.8034,140.1329,15490.0
2024-02-07 13:10:00,144.59,144.7,144.57,144.69,18496.0,140.1523,140.259,140.1329,140.2493,18496.0
2024-02-07 13:15:00,144.7,144.75,144.59,144.73,23316.0,140.259,140.3074,140.1523,140.288,23316.0
2024-02-07 13:20:00,144.74,144.88,144.74,144.85,19668.0,140.2977,140.4334,140.2977,140.4043,19668.0
2024-02-07 13:25:00,144.85,144.96,144.84,144.95,23315.0,140.4043,140.511,140.3947,140.5013,23315.0
2024-02-07 13:30:00,144.95,145.03,144.83,144.9,26492.0,140.5013,140.5788,140.385,140.4528,26492.0
2024-02-07 13:35:00,144.9,144.95,144.82,144.95,17260.0,140.4528,140.5013,140.3753,140.5013,17260.0
2024-02-07 13:40:00,144.95,144.96,144.76,144.88,18004.0,140.5013,140.511,140.3171,140.4334,18004.0
2024-02-07 13:45:00,144.89,144.93,144.81,144.93,11270.0,140.4431,140.4819,140.3656,140.4819,11270.0
2024-02-07 13:50:00,144.93,145.1,144.93,145.03,19017.0,140.4819,140.6467,140.4819,140.5788,19017.0
2024-02-07 13:55:00,145.04,145.1,144.94,145.0,19692.0,140.5885,140.6467,140.4916,140.5497,19692.0
2024-02-07 14:00:00,145.01,145.11,145.0,145.1,52454.0,140.5594,140.6564,140.5497,140.6467,52454.0
2024-02-07 14:05:00,145.09,145.13,144.98,145.13,21156.0,140.637,140.6758,140.5304,140.6758,21156.0
2024-02-07 14:10:00,145.13,145.18,145.06,145.13,27566.0,140.6758,140.7242,140.6079,140.6758,27566.0
2024-02-07 14:15:00,145.12,145.27,144.98,144.99,34188.0,140.6661,140.8115,140.5304,140.5401,34188.0
2024-02-07 14:20:00,145.0,145.23,144.99,145.23,30744.0,140.5497,140.7727,140.5401,140.7727,30744.0
2024-02-07 14:25:00,145.24,145.26,145.13,145.24,29733.0,140.7824,140.8018,140.6758,140.7824,29733.0
2024-02-07 14:30:00,145.25,145.33,145.16,145.16,21059.0,140.7921,140.8696,140.7048,140.7048,21059.0
2024-02-07 14:35:00,145.18,145.29,145.14,145.28,14807.0,140.7242,140.8308,140.6854,140.8212,14807.0
2024-02-07 14:40:00,145.26,145.37,145.25,145.37,17995.0,140.8018,140.9084,140.7921,140.9084,17995.0
2024-02-07 14:45:00,145.37,145.62,145.36,145.47,66806.0,140.9084,141.1507,140.8987,141.0053,66806.0
2024-02-07 14:50:00,145.47,145.69,145.46,145.67,24430.0,141.0053,141.2186,140.9956,141.1992,24430.0
2024-02-07 14:55:00,145.68,145.73,145.58,145.59,29387.0,141.2089,141.2573,141.1119,141.1216,29387.0
2024-02-07 15:00:00,145.59,145.73,145.52,145.72,45276.0,141.1216,141.2573,141.0538,141.2476,45276.0
2024-02-07 15:05:00,145.71,145.78,145.64,145.72,36816.0,141.238,141.3058,141.1701,141.2476,36816.0
2024-02-07 15:10:00,145.74,145.91,145.74,145.86,43112.0,141.267,141.4318,141.267,141.3834,43112.0
2024-02-07 15:15:00,145.86,145.89,145.62,145.76,52880.0,141.3834,141.4124,141.1507,141.2864,52880.0
2024-02-07 15:20:00,145.75,145.83,145.67,145.77,54352.0,141.2767,141.3543,141.1992,141.2961,54352.0
2024-02-07 15:25:00,145.79,145.83,145.7,145.73,35994.0,141.3155,141.3543,141.2283,141.2573,35994.0
2024-02-07 15:30:00,145.72,145.82,145.7,145.78,60127.0,141.2476,141.3446,141.2283,141.3058,60127.0
2024-02-07 15:35:00,145.77,145.92,145.74,145.88,58895.0,141.2961,141.4415,141.267,141.4027,58895.0
2024-02-07 15:40:00,145.88,145.91,145.65,145.78,46694.0,141.4027,141.4318,141.1798,141.3058,46694.0
2024-02-07 15:45:00,145.78,145.87,145.73,145.79,85724.0,141.3058,141.393,141.2573,141.3155,85724.0
2024-02-07 15:50:00,145.78,145.87,145.64,145.67,116741.0,141.3058,141.393,141.1701,141.1992,116741.0
2024-02-07 15:55:00,145.68,145.95,145.68,145.91,244533.0,141.2089,141.4706,141.2089,141.4318,244533.0
2024-02-08 09:30:00,146.85,147.06,146.28,146.97,190827.0,142.343,142.5465,141.7905,142.4593,190827.0
2024-02-08 09:35:00,147.04,147.55,146.87,147.19,146101.0,142.5271,143.0215,142.3624,142.6725,146101.0
2024-02-08 09:40:00,147.19,147.28,146.43,146.49,62461.0,142.6725,142.7598,141.9359,141.994,62461.0
2024-02-08 09:45:00,146.53,146.63,146.3,146.58,38122.0,142.0328,142.1297,141.8098,142.0813,38122.0
2024-02-08 09:50:00,146.63,147.13,146.63,146.95,40374.0,142.1297,142.6144,142.1297,142.4399,40374.0
2024-02-08 09:55:00,146.96,147.19,146.9,147.17,32443.0,142.4496,142.6725,142.3914,142.6531,32443.0
2024-02-08 10:00:00,147.18,147.28,146.96,147.14,31046.0,142.6628,142.7598,142.4496,142.6241,31046.0
2024-02-08 10:05:00,147.13,147.49,147.13,147.28,65680.0,142.6144,142.9633,142.6144,142.7598,65680.0
2024-02-08 10:10:00,147.28,147.34,147.09,147.25,49050.0,142.7598,142.8179,142.5756,142.7307,49050.0
2024-02-08 10:15:00,147.27,147.79,147.27,147.57,72184.0,142.7501,143.2541,142.7501,143.0409,72184.0
2024-02-08 10:20:00,147.57,147.65,147.14,147.25,42475.0,143.0409,143.1184,142.6241,142.7307,42475.0
2024-02-08 10:25:00,147.24,147.72,147.14,147.69,34578.0,142.721,143.1863,142.6241,143.1572,34578.0
2024-02-08 10:30:00,147.7,148.02,147.56,147.79,71179.0,143.1669,143.4771,143.0312,143.2541,71179.0
2024-02-08 10:35:00,147.77,148.0,147.7,148.0,36372.0,143.2347,143.4577,143.1669,143.4577,36372.0
2024-02-08 10:40:00,148.0,148.19,147.83,148.11,66471.0,143.4577,143.6418,143.2929,143.5643,66471.0
2024-02-08 10:45:00,148.12,148.58,147.92,148.52,65882.0,143.574,144.0199,143.3801,143.9617,65882.0
2024-02-08 10:50:00,148.52,148.59,148.26,148.45,66034.0,143.9617,144.0296,143.7097,143.8939,66034.0
2024-02-08 10:55:00,148.46,148.54,148.14,148.21,48364.0,143.9036,143.9811,143.5934,143.6612,48364.0
2024-02-08 11:00:00,148.21,148.33,148.08,148.33,44895.0,143.6612,143.7775,143.5352,143.7775,44895.0
2024-02-08 11:05:00,148.34,148.34,147.93,147.97,48197.0,143.7872,143.7872,143.3898,143.4286,48197.0
2024-02-08 11:10:00,147.96,148.15,147.85,148.14,25014.0,143.4189,143.6031,143.3123,143.5934,25014.0
2024-02-08 11:15:00,148.14,148.27,148.11,148.24,13044.0,143.5934,143.7194,143.5643,143.6903,13044.0
2024-02-08 11:20:00,148.24,148.47,148.19,148.23,26944.0,143.6903,143.9132,143.6418,143.6806,26944.0
2024-02-08 11:25:00,148.24,148.31,147.98,148.06,31280.0,143.6903,143.7582,143.4383,143.5158,31280.0
2024-02-08 11:30:00,148.05,148.29,147.99,148.27,44055.0,143.5061,143.7388,143.448,143.7194,44055.0
2024-02-08 11:35:00,148.26,148.34,148.1,148.13,36735.0,143.7097,143.7872,143.5546,143.5837,36735.0
2024-02-08 11:40:00,148.14,148.17,148.01,148.06,21542.0,143.5934,143.6225,143.4674,143.5158,21542.0
2024-02-08 11:45:00,148.04,148.27,148.0,148.24,27611.0,143.4964,143.7194,143.4577,143.6903,27611.0
2024-02-08 11:50:00,148.28,148.41,148.28,148.34,26573.0,143.7291,143.8551,143.7291,143.7872,26573.0
2024-02-08 11:55:00,148.34,148.45,148.26,148.42,26239.0,143.7872,143.8939,143.7097,143.8648,26239.0
2024-02-08 12:00:00,148.41,148.44,148.23,148.26,22072.0,143.8551,143.8842,143.6806,143.7097,22072.0
2024-02-08 12:05:00,148.28,148.34,148.02,148.02,28169.0,143.7291,143.7872,143.4771,143.4771,28169.0
2024-02-08 12:10:00,148.01,148.05,147.88,147.91,25811.0,143.4674,143.5061,143.3414,143.3704,25811.0
2024-02-08 12:15:00,147.93,148.08,147.89,148.03,28798.0,143.3898,143.5352,143.351,143.4868,28798.0
2024-02-08 12:20:00,148.03,148.17,147.85,148.11,52952.0,143.4868,143.6225,143.3123,143.5643,52952.0
2024-02-08 12:25:00,148.1,148.35,148.07,148.22,36724.0,143.5546,143.7969,143.5255,143.6709,36724.0
2024-02-08 12:30:00,148.21,148.48,148.18,148.37,42503.0,143.6612,143.9229,143.6321,143.8163,42503.0
2024-02-08 12:35:00,148.37,148.43,148.18,148.31,27554.0,143.8163,143.8745,143.6321,143.7582,27554.0
2024-02-08 12:40:00,148.3,148.37,148.14,148.19,26764.0,143.7485,143.8163,143.5934,143.6418,26764.0
2024-02-08 12:45:00,148.17,148.17,147.97,148.14,28227.0,143.6225,143.6225,143.4286,143.5934,28227.0
2024-02-08 12:50:00,148.13,148.24,148.0,148.06,24373.0,143.5837,143.6903,143.4577,143.5158,24373.0
2024-02-08 12:55:00,148.05,148.05,147.92,148.02,23923.0,143.5061,143.5061,143.3801,143.4771,23923.0
2024-02-08 13:00:00,148.05,148.39,148.01,148.29,30871.0,143.5061,143.8357,143.4674,143.7388,30871.0
2024-02-08 13:05:00,148.29,148.42,148.23,148.32,17863.0,143.7388,143.8648,143.6806,143.7678,17863.0
2024-02-08 13:10:00,148.31,148.37,148.26,148.35,28137.0,143.7582,143.8163,143.7097,143.7969,28137.0
2024-02-08 13:15:00,148.37,148.39,148.16,148.31,19810.0,143.8163,143.8357,143.6128,143.7582,19810.0
2024-02-08 13:20:00,148.3,148.44,148.24,148.42,54172.0,143.7485,143.8842,143.6903,143.8648,54172.0
2024-02-08 13:25:00,148.44,148.61,148.44,148.49,51101.0,143.8842,144.0489,143.8842,143.9326,51101.0
2024-02-08 13:30:00,148.5,148.61,148.44,148.48,27590.0,143.9423,144.0489,143.8842,143.9229,27590.0
2024-02-08 13:35:00,148.47,148.59,148.28,148.34,35423.0,143.9132,144.0296,143.7291,143.7872,35423.0
2024-02-08 13:40:00,148.34,148.41,148.26,148.36,17481.0,143.7872,143.8551,143.7097,143.8066,17481.0
2024-02-08 13:45:00,148.36,148.47,148.35,148.45,19003.0,143.8066,143.9132,143.7969,143.8939,19003.0
2024-02-08 13:50:00,148.45,148.47,148.22,148.27,27208.0,143.8939,143.9132,143.6709,143.7194,27208.0
2024-02-08 13:55:00,148.25,148.41,148.21,148.38,53776.0,143.7,143.8551,143.6612,143.826,53776.0
2024-02-08 14:00:00,148.39,148.52,148.35,148.38,16601.0,143.8357,143.9617,143.7969,143.826,16601.0
2024-02-08 14:05:00,148.37,148.41,148.27,148.3,22353.0,143.8163,143.8551,143.7194,143.7485,22353.0
2024-02-08 14:10:00,148.33,148.45,148.3,148.38,34371.0,143.7775,143.8939,143.7485,143.826,34371.0
2024-02-08 14:15:00,148.39,148.39,148.3,148.37,20589.0,143.8357,143.8357,143.7485,143.8163,20589.0
2024-02-08 14:20:00,148.36,148.36,148.17,148.18,29722.0,143.8066,143.8066,143.6225,143.6321,29722.0
2024-02-08 14:25:00,148.19,148.3,148.14,148.19,24998.0,143.6418,143.7485,143.5934,143.6418,24998.0
2024-02-08 14:30:00,148.2,148.24,148.05,148.09,23399.0,143.6515,143.6903,143.5061,143.5449,23399.0
2024-02-08 14:35:00,148.09,148.09,147.71,147.91,49119.0,143.5449,143.5449,143.1766,143.3704,49119.0
2024-02-08 14:40:00,147.92,148.08,147.92,148.06,19656.0,143.3801,143.5352,143.3801,143.5158,19656.0
2024-02-08 14:45:00,148.07,148.14,147.97,148.08,48585.0,143.5255,143.5934,143.4286,143.5352,48585.0
2024-02-08 14:50:00,148.09,148.17,148.08,148.14,20726.0,143.5449,143.6225,143.5352,143.5934,20726.0
2024-02-08 14:55:00,148.13,148.25,148.11,148.2,19719.0,143.5837,143.7,143.5643,143.6515,19719.0
2024-02-08 15:00:00,148.22,148.31,148.15,148.24,32062.0,143.6709,143.7582,143.6031,143.6903,32062.0
2024-02-08 15:05:00,148.25,148.33,148.21,148.27,33035.0,143.7,143.7775,143.6612,143.7194,33035.0
2024-02-08 15:10:00,148.28,148.44,148.25,148.31,33585.0,143.7291,143.8842,143.7,143.7582,33585.0
2024-02-08 15:15:00,148.32,148.37,148.1,148.17,28539.0,143.7678,143.8163,143.5546,143.6225,28539.0
2024-02-08 15:20:00,148.17,148.25,148.12,148.18,41676.0,143.6225,143.7,143.574,143.6321,41676.0
2024-02-08 15:25:00,148.18,148.21,148.1,148.15,24960.0,143.6321,143.6612,143.5546,143.6031,24960.0
2024-02-08 15:30:00,148.16,148.37,148.14,148.2,74242.0,143.6128,143.8163,143.5934,143.6515,74242.0
2024-02-08 15:35:00,148.21,148.26,148.12,148.23,104119.0,143.6612,143.7097,143.574,143.6806,104119.0
2024-02-08 15:40:00,148.23,148.36,148.07,148.07,80756.0,143.6806,143.8066,143.5255,143.5255,80756.0
2024-02-08 15:45:00,148.06,148.17,147.98,148.12,116215.0,143.5158,143.6225,143.4383,143.574,116215.0
2024-02-08 15:50:00,148.13,148.32,148.06,148.27,192261.0,143.5837,143.7678,143.5158,143.7194,192261.0
2024-02-08 15:55:00,148.27,148.36,148.14,148.18,357415.0,143.7194,143.8066,143.5934,143.6321,357415.0
2024-02-09 09:30:00,149.0,149.24,148.39,148.7,157636.0,144.427,144.6596,143.8357,144.1362,157636.0
2024-02-09 09:35:00,148.67,148.72,148.35,148.65,46619.0,144.1071,144.1556,143.7969,144.0877,46619.0
2024-02-09 09:40:00,148.72,149.04,148.58,149.01,33090.0,144.1556,144.4658,144.0199,144.4367,33090.0
2024-02-09 09:45:00,148.97,149.52,148.97,149.48,55203.0,144.3979,144.931,144.3979,144.8922,55203.0
2024-02-09 09:50:00,149.5,149.89,149.35,149.87,76676.0,144.9116,145.2897,144.7662,145.2703,76676.0
2024-02-09 09:55:00,149.89,150.13,149.73,150.02,136008.0,145.2897,145.5223,145.1346,145.4157,136008.0
2024-02-09 10:00:00,150.02,150.08,149.66,149.88,73325.0,145.4157,145.4738,145.0667,145.28,73325.0
2024-02-09 10:05:00,149.88,149.96,149.63,149.85,54710.0,145.28,145.3575,145.0376,145.2509,54710.0
2024-02-09 10:10:00,149.85,149.98,149.66,149.9,84236.0,145.2509,145.3769,145.0667,145.2994,84236.0
2024-02-09 10:15:00,149.9,149.96,149.59,149.63,31157.0,145.2994,145.3575,144.9989,145.0376,31157.0
2024-02-09 10:20:00,149.61,150.04,149.57,150.04,49020.0,145.0183,145.4351,144.9795,145.4351,49020.0
2024-02-09 10:25:00,150.03,150.47,150.02,150.34,167674.0,145.4254,145.8519,145.4157,145.7259,167674.0
2024-02-09 10:30:00,150.38,150.8,150.31,150.75,111930.0,145.7646,146.1717,145.6968,146.1233,111930.0
2024-02-09 10:35:00,150.74,150.97,150.62,150.76,86931.0,146.1136,146.3365,145.9973,146.133,86931.0
2024-02-09 10:40:00,150.77,150.97,150.63,150.97,46944.0,146.1427,146.3365,146.007,146.3365,46944.0
2024-02-09 10:45:00,150.97,151.49,150.94,151.41,187177.0,146.3365,146.8406,146.3074,146.763,187177.0
2024-02-09 10:50:00,151.42,151.93,151.37,151.93,276558.0,146.7727,147.2671,146.7242,147.2671,276558.0
2024-02-09 10:55:00,151.92,152.41,151.9,152.23,352753.0,147.2574,147.7323,147.238,147.5578,352753.0
2024-02-09 11:00:00,152.24,153.4,152.21,152.52,317898.0,147.5675,148.6919,147.5385,147.8389,317898.0
2024-02-09 11:05:00,152.52,152.56,152.08,152.26,112144.0,147.8389,147.8777,147.4124,147.5869,112144.0
2024-02-09 11:10:00,152.29,152.29,151.49,151.5,89094.0,147.616,147.616,146.8406,146.8503,89094.0
2024-02-09 11:15:00,151.5,151.62,150.84,150.96,135798.0,146.8503,146.9666,146.2105,146.3268,135798.0
2024-02-09 11:20:00,150.96,151.08,150.65,150.65,206533.0,146.3268,146.4431,146.0263,146.0263,206533.0
2024-02-09 11:25:00,150.64,150.78,150.41,150.47,181169.0,146.0166,146.1523,145.7937,145.8519,181169.0
2024-02-09 11:30:00,150.47,150.55,150.15,150.55,163859.0,145.8519,145.9294,145.5417,145.9294,163859.0
2024-02-09 11:35:00,150.55,150.58,150.23,150.45,69047.0,145.9294,145.9585,145.6192,145.8325,69047.0
2024-02-09 11:40:00,150.44,150.48,150.24,150.32,47924.0,145.8228,145.8616,145.6289,145.7065,47924.0
2024-02-09 11:45:00,150.33,150.38,150.0,150.08,109537.0,145.7162,145.7646,145.3963,145.4738,109537.0
2024-02-09 11:50:00,150.09,150.16,150.02,150.06,62282.0,145.4835,145.5514,145.4157,145.4544,62282.0
2024-02-09 11:55:00,150.05,150.3,149.96,150.25,65273.0,145.4448,145.6871,145.3575,145.6386,65273.0
2024-02-09 12:00:00,150.24,150.44,150.17,150.33,89539.0,145.6289,145.8228,145.5611,145.7162,89539.0
2024-02-09 12:05:00,150.33,150.4,150.27,150.36,38831.0,145.7162,145.784,145.658,145.7452,38831.0
2024-02-09 12:10:00,150.36,150.47,150.2,150.26,75031.0,145.7452,145.8519,145.5901,145.6483,75031.0
2024-02-09 12:15:00,150.27,150.27,150.06,150.06,36702.0,145.658,145.658,145.4544,145.4544,36702.0
2024-02-09 12:20:00,150.04,150.2,150.0,150.09,66955.0,145.4351,145.5901,145.3963,145.4835,66955.0
2024-02-09 12:25:00,150.1,150.25,150.04,150.15,65678.0,145.4932,145.6386,145.4351,145.5417,65678.0
2024-02-09 12:30:00,150.08,150.18,149.99,150.05,75285.0,145.4738,145.5708,145.3866,145.4448,75285.0
2024-02-09 12:35:00,150.05,150.14,149.93,150.09,70274.0,145.4448,145.532,145.3284,145.4835,70274.0
2024-02-09 12:40:00,150.11,150.2,149.91,149.96,43641.0,145.5029,145.5901,145.3091,145.3575,43641.0
2024-02-09 12:45:00,149.97,150.23,149.95,150.22,30860.0,145.3672,145.6192,145.3478,145.6095,30860.0
2024-02-09 12:50:00,150.23,150.43,150.23,150.41,63389.0,145.6192,145.8131,145.6192,145.7937,63389.0
2024-02-09 12:55:00,150.41,150.47,150.35,150.46,24679.0,145.7937,145.8519,145.7355,145.8422,24679.0
2024-02-09 13:00:00,150.47,150.5,150.32,150.46,22715.0,145.8519,145.8809,145.7065,145.8422,22715.0
2024-02-09 13:05:00,150.45,150.52,150.36,150.39,24328.0,145.8325,145.9003,145.7452,145.7743,24328.0
2024-02-09 13:10:00,150.43,150.53,150.43,150.45,18070.0,145.8131,145.91,145.8131,145.8325,18070.0
2024-02-09 13:15:00,150.44,150.48,150.34,150.45,13883.0,145.8228,145.8616,145.7259,145.8325,13883.0
2024-02-09 13:20:00,150.47,150.67,150.44,150.65,32683.0,145.8519,146.0457,145.8228,146.0263,32683.0
2024-02-09 13:25:00,150.67,150.79,150.57,150.77,36946.0,146.0457,146.162,145.9488,146.1427,36946.0
2024-02-09 13:30:00,150.78,150.87,150.71,150.77,25057.0,146.1523,146.2396,146.0845,146.1427,25057.0
2024-02-09 13:35:00,150.75,151.0,150.74,150.98,34866.0,146.1233,146.3656,146.1136,146.3462,34866.0
2024-02-09 13:40:00,150.97,151.04,150.94,151.0,40634.0,146.3365,146.4044,146.3074,146.3656,40634.0
2024-02-09 13:45:00,151.0,151.05,150.87,150.97,34787.0,146.3656,146.4141,146.2396,146.3365,34787.0
2024-02-09 13:50:00,150.98,150.99,150.8,150.91,19912.0,146.3462,146.3559,146.1717,146.2784,19912.0
2024-02-09 13:55:00,150.93,151.0,150.82,150.88,29112.0,146.2977,146.3656,146.1911,146.2493,29112.0
2024-02-09 14:00:00,150.88,151.01,150.84,151.0,22791.0,146.2493,146.3753,146.2105,146.3656,22791.0
2024-02-09 14:05:00,151.02,151.14,150.99,151.11,50955.0,146.385,146.5013,146.3559,146.4722,50955.0
2024-02-09 14:10:00,151.11,151.26,151.05,151.25,31235.0,146.4722,146.6176,146.4141,146.6079,31235.0
2024-02-09 14:15:00,151.23,151.36,151.2,151.33,28897.0,146.5885,146.7145,146.5595,146.6855,28897.0
2024-02-09 14:20:00,151.33,151.53,151.32,151.5,45449.0,146.6855,146.8793,146.6758,146.8503,45449.0
2024-02-09 14:25:00,151.5,151.56,151.39,151.41,26776.0,146.8503,146.9084,146.7436,146.763,26776.0
2024-02-09 14:30:00,151.41,151.5,151.39,151.45,27530.0,146.763,146.8503,146.7436,146.8018,27530.0
2024-02-09 14:35:00,151.46,151.49,151.3,151.42,24770.0,146.8115,146.8406,146.6564,146.7727,24770.0
2024-02-09 14:40:00,151.43,151.57,151.43,151.46,30158.0,146.7824,146.9181,146.7824,146.8115,30158.0
2024-02-09 14:45:00,151.45,151.46,151.1,151.11,55068.0,146.8018,146.8115,146.4625,146.4722,55068.0
2024-02-09 14:50:00,151.1,151.11,150.95,151.03,36153.0,146.4625,146.4722,146.3171,146.3947,36153.0
2024-02-09 14:55:00,151.04,151.06,150.9,151.02,31510.0,146.4044,146.4238,146.2687,146.385,31510.0
2024-02-09 15:00:00,151.03,151.06,150.86,151.0,50352.0,146.3947,146.4238,146.2299,146.3656,50352.0
2024-02-09 15:05:00,151.0,151.0,150.9,150.98,23377.0,146.3656,146.3656,146.2687,146.3462,23377.0
2024-02-09 15:10:00,150.99,151.26,150.98,151.24,46335.0,146.3559,146.6176,146.3462,146.5982,46335.0
2024-02-09 15:15:00,151.24,151.27,151.16,151.21,38242.0,146.5982,146.6273,146.5207,146.5692,38242.0
2024-02-09 15:20:00,151.2,151.21,150.93,150.98,49757.0,146.5595,146.5692,146.2977,146.3462,49757.0
2024-02-09 15:25:00,150.97,151.07,150.93,151.04,68136.0,146.3365,146.4334,146.2977,146.4044,68136.0
2024-02-09 15:30:00,151.03,151.12,150.88,150.89,81765.0,146.3947,146.4819,146.2493,146.259,81765.0
2024-02-09 15:35:00,150.87,151.07,150.85,151.03,55553.0,146.2396,146.4334,146.2202,146.3947,55553.0
2024-02-09 15:40:00,151.03,151.12,150.88,150.93,69265.0,146.3947,146.4819,146.2493,146.2977,69265.0
2024-02-09 15:45:00,150.93,151.08,150.89,150.92,83244.0,146.2977,146.4431,146.259,146.2881,83244.0
2024-02-09 15:50:00,150.93,151.03,150.9,150.92,204734.0,146.2977,146.3947,146.2687,146.2881,204734.0
2024-02-09 15:55:00,150.92,151.12,150.91,151.02,433532.0,146.2881,146.4819,146.2784,146.385,433532.0
2024-02-12 09:30:00,150.38,151.31,150.25,150.76,255751.0,145.7646,146.6661,145.6386,146.133,255751.0
2024-02-12 09:35:00,150.74,151.12,150.59,150.59,51454.0,146.1136,146.4819,145.9682,145.9682,51454.0
2024-02-12 09:40:00,150.62,150.92,150.44,150.92,73410.0,145.9973,146.2881,145.8228,146.2881,73410.0
2024-02-12 09:45:00,150.89,151.12,150.74,150.91,73257.0,146.259,146.4819,146.1136,146.2784,73257.0
2024-02-12 09:50:00,150.89,151.82,150.89,151.8,85520.0,146.259,147.1604,146.259,147.141,85520.0
2024-02-12 09:55:00,151.82,152.19,151.72,152.08,57016.0,147.1604,147.5191,147.0635,147.4124,57016.0
2024-02-12 10:00:00,152.04,152.77,152.04,152.77,112629.0,147.3737,148.0813,147.3737,148.0813,112629.0
2024-02-12 10:05:00,152.75,152.75,152.31,152.57,80126.0,148.0619,148.0619,147.6354,147.8874,80126.0
2024-02-12 10:10:00,152.57,152.69,151.97,151.97,45258.0,147.8874,148.0037,147.3058,147.3058,45258.0
2024-02-12 10:15:00,151.96,152.32,151.93,152.26,56340.0,147.2961,147.6451,147.2671,147.5869,56340.0
2024-02-12 10:20:00,152.25,152.64,152.25,152.63,76228.0,147.5772,147.9553,147.5772,147.9456,76228.0
2024-02-12 10:25:00,152.66,152.76,152.57,152.7,41208.0,147.9746,148.0716,147.8874,148.0134,41208.0
2024-02-12 10:30:00,152.69,153.23,152.69,153.0,86488.0,148.0037,148.5272,148.0037,148.3042,86488.0
2024-02-12 10:35:00,153.0,153.32,152.96,153.28,46342.0,148.3042,148.6144,148.2654,148.5756,46342.0
2024-02-12 10:40:00,153.29,153.33,153.0,153.2,48250.0,148.5853,148.6241,148.3042,148.4981,48250.0
2024-02-12 10:45:00,153.21,153.7,153.15,153.69,105797.0,148.5078,148.9827,148.4496,148.973,105797.0
2024-02-12 10:50:00,153.7,153.86,153.62,153.86,89522.0,148.9827,149.1378,148.9052,149.1378,89522.0
2024-02-12 10:55:00,153.86,153.93,153.56,153.68,88026.0,149.1378,149.2057,148.847,148.9633,88026.0
2024-02-12 11:00:00,153.68,154.01,153.54,153.93,86235.0,148.9633,149.2832,148.8276,149.2057,86235.0
2024-02-12 11:05:00,153.95,154.34,153.84,153.87,127318.0,149.2251,149.6031,149.1184,149.1475,127318.0
2024-02-12 11:10:00,153.87,153.91,153.65,153.78,33375.0,149.1475,149.1863,148.9343,149.0603,33375.0
2024-02-12 11:15:00,153.81,154.01,153.78,153.86,48449.0,149.0894,149.2832,149.0603,149.1378,48449.0
2024-02-12 11:20:00,153.89,153.89,153.6,153.82,41206.0,149.1669,149.1669,148.8858,149.099,41206.0
2024-02-12 11:25:00,153.82,153.89,153.66,153.69,39367.0,149.099,149.1669,148.944,148.973,39367.0
2024-02-12 11:30:00,153.71,154.0,153.52,153.98,95804.0,148.9924,149.2735,148.8083,149.2541,95804.0
2024-02-12 11:35:00,153.99,154.2,153.89,154.03,114942.0,149.2638,149.4674,149.1669,149.3026,114942.0
2024-02-12 11:40:00,154.03,154.11,153.8,153.83,78121.0,149.3026,149.3801,149.0797,149.1087,78121.0
2024-02-12 11:45:00,153.83,153.99,153.53,153.57,76170.0,149.1087,149.2638,148.8179,148.8567,76170.0
2024-02-12 11:50:00,153.54,153.88,153.53,153.75,37460.0,148.8276,149.1572,148.8179,149.0312,37460.0
2024-02-12 11:55:00,153.76,153.85,153.6,153.71,36960.0,149.0409,149.1281,148.8858,148.9924,36960.0
2024-02-12 12:00:00,153.77,153.8,153.43,153.62,41589.0,149.0506,149.0797,148.721,148.9052,41589.0
2024-02-12 12:05:00,153.61,153.69,153.56,153.63,50131.0,148.8955,148.973,148.847,148.9149,50131.0
2024-02-12 12:10:00,153.65,153.88,153.65,153.88,32315.0,148.9343,149.1572,148.9343,149.1572,32315.0
2024-02-12 12:15:00,153.87,154.0,153.82,153.97,83729.0,149.1475,149.2735,149.099,149.2444,83729.0
2024-02-12 12:20:00,153.97,154.29,153.95,154.12,357548.0,149.2444,149.5546,149.2251,149.3898,357548.0
2024-02-12 12:25:00,154.14,154.34,154.12,154.17,62092.0,149.4092,149.6031,149.3898,149.4383,62092.0
2024-02-12 12:30:00,154.17,154.5,154.17,154.44,66999.0,149.4383,149.7582,149.4383,149.7,66999.0
2024-02-12 12:35:00,154.44,154.49,154.31,154.4,48525.0,149.7,149.7485,149.574,149.6612,48525.0
2024-02-12 12:40:00,154.42,154.49,154.29,154.3,24730.0,149.6806,149.7485,149.5546,149.5643,24730.0
2024-02-12 12:45:00,154.29,154.41,154.23,154.41,47758.0,149.5546,149.6709,149.4965,149.6709,47758.0
2024-02-12 12:50:00,154.4,154.48,154.21,154.35,63267.0,149.6612,149.7388,149.4771,149.6128,63267.0
2024-02-12 12:55:00,154.36,154.37,154.12,154.2,237654.0,149.6225,149.6322,149.3898,149.4674,237654.0
2024-02-12 13:00:00,154.2,154.28,154.08,154.28,68341.0,149.4674,149.5449,149.3511,149.5449,68341.0
2024-02-12 13:05:00,154.29,154.38,154.18,154.37,57401.0,149.5546,149.6419,149.448,149.6322,57401.0
2024-02-12 13:10:00,154.37,154.61,154.35,154.54,75064.0,149.6322,149.8648,149.6128,149.7969,75064.0
2024-02-12 13:15:00,154.54,154.76,154.48,154.74,305551.0,149.7969,150.0102,149.7388,149.9908,305551.0
2024-02-12 13:20:00,154.73,154.74,154.32,154.44,61491.0,149.9811,149.9908,149.5837,149.7,61491.0
2024-02-12 13:25:00,154.44,154.53,153.91,153.96,83160.0,149.7,149.7873,149.1863,149.2347,83160.0
2024-02-12 13:30:00,153.91,154.12,153.79,153.97,138278.0,149.1863,149.3898,149.07,149.2444,138278.0
2024-02-12 13:35:00,153.95,153.95,153.43,153.53,91509.0,149.2251,149.2251,148.721,148.8179,91509.0
2024-02-12 13:40:00,153.52,153.52,153.23,153.41,353774.0,148.8083,148.8083,148.5272,148.7016,353774.0
2024-02-12 13:45:00,153.44,153.66,153.39,153.62,40160.0,148.7307,148.944,148.6822,148.9052,40160.0
2024-02-12 13:50:00,153.64,153.8,153.61,153.74,67244.0,148.9246,149.0797,148.8955,149.0215,67244.0
2024-02-12 13:55:00,153.76,153.87,153.71,153.85,32337.0,149.0409,149.1475,148.9924,149.1281,32337.0
2024-02-12 14:00:00,153.8,153.85,153.31,153.34,103272.0,149.0797,149.1281,148.6047,148.6338,103272.0
2024-02-12 14:05:00,153.33,153.7,153.29,153.58,42477.0,148.6241,148.9827,148.5853,148.8664,42477.0
2024-02-12 14:10:00,153.56,153.62,153.45,153.45,22710.0,148.847,148.9052,148.7404,148.7404,22710.0
2024-02-12 14:15:00,153.45,153.45,152.86,152.88,120155.0,148.7404,148.7404,148.1685,148.1879,120155.0
2024-02-12 14:20:00,152.85,153.25,152.79,153.21,51829.0,148.1588,148.5465,148.1007,148.5078,51829.0
2024-02-12 14:25:00,153.27,153.34,152.99,153.18,37961.0,148.5659,148.6338,148.2945,148.4787,37961.0
2024-02-12 14:30:00,153.2,153.2,153.0,153.13,38248.0,148.4981,148.4981,148.3042,148.4302,38248.0
2024-02-12 14:35:00,153.14,153.23,153.04,153.2,43097.0,148.4399,148.5272,148.343,148.4981,43097.0
2024-02-12 14:40:00,153.21,153.41,153.09,153.09,32381.0,148.5078,148.7016,148.3915,148.3915,32381.0
2024-02-12 14:45:00,153.08,153.21,153.05,153.19,33934.0,148.3818,148.5078,148.3527,148.4884,33934.0
2024-02-12 14:50:00,153.19,153.19,152.91,152.92,50122.0,148.4884,148.4884,148.217,148.2267,50122.0
2024-02-12 14:55:00,152.93,153.06,152.89,153.02,37701.0,148.2364,148.3624,148.1976,148.3236,37701.0
2024-02-12 15:00:00,153.0,153.22,152.99,153.14,34167.0,148.3042,148.5175,148.2945,148.4399,34167.0
2024-02-12 15:05:00,153.14,153.45,153.14,153.36,45446.0,148.4399,148.7404,148.4399,148.6532,45446.0
2024-02-12 15:10:00,153.33,153.47,153.2,153.31,290541.0,148.6241,148.7598,148.4981,148.6047,290541.0
2024-02-12 15:15:00,153.31,153.39,153.19,153.38,33384.0,148.6047,148.6822,148.4884,148.6726,33384.0
2024-02-12 15:20:00,153.4,153.45,153.27,153.28,33163.0,148.6919,148.7404,148.5659,148.5756,33163.0
2024-02-12 15:25:00,153.29,153.39,153.19,153.21,32486.0,148.5853,148.6822,148.4884,148.5078,32486.0
2024-02-12 15:30:00,153.19,153.32,153.17,153.26,47395.0,148.4884,148.6144,148.469,148.5562,47395.0
2024-02-12 15:35:00,153.25,153.42,153.21,153.27,82226.0,148.5465,148.7113,148.5078,148.5659,82226.0
2024-02-12 15:40:00,153.28,153.37,153.11,153.26,57745.0,148.5756,148.6629,148.4108,148.5562,57745.0
2024-02-12 15:45:00,153.26,153.31,153.08,153.12,46539.0,148.5562,148.6047,148.3818,148.4205,46539.0
2024-02-12 15:50:00,153.12,153.3,153.04,153.06,174513.0,148.4205,148.595,148.343,148.3624,174513.0
2024-02-12 15:55:00,153.06,153.26,153.05,153.1,380714.0,148.3624,148.5562,148.3527,148.4011,380714.0
2024-02-13 09:30:00,149.77,151.25,149.28,150.86,319838.0,145.1733,146.6079,144.6984,146.2299,319838.0
2024-02-13 09:35:00,150.88,151.15,150.45,151.0,64049.0,146.2493,146.511,145.8325,146.3656,64049.0
2024-02-13 09:40:00,151.0,151.1,150.09,150.1,66960.0,146.3656,146.4625,145.4835,145.4932,66960.0
2024-02-13 09:45:00,150.08,150.23,149.54,149.65,89902.0,145.4738,145.6192,144.9504,145.057,89902.0
2024-02-13 09:50:00,149.64,150.05,149.61,149.94,96686.0,145.0473,145.4448,145.0183,145.3381,96686.0
2024-02-13 09:55:00,149.91,150.06,149.69,149.78,49452.0,145.3091,145.4544,145.0958,145.183,49452.0
2024-02-13 10:00:00,149.76,150.06,149.6,149.66,60759.0,145.1637,145.4544,145.0086,145.0667,60759.0
2024-02-13 10:05:00,149.65,149.83,149.33,149.55,67244.0,145.057,145.2315,144.7469,144.9601,67244.0
2024-02-13 10:10:00,149.5,149.95,149.49,149.75,57880.0,144.9116,145.3478,144.9019,145.154,57880.0
2024-02-13 10:15:00,149.74,149.93,149.47,149.87,43350.0,145.1443,145.3284,144.8826,145.2703,43350.0
2024-02-13 10:20:00,149.9,150.68,149.87,150.61,88316.0,145.2994,146.0554,145.2703,145.9876,88316.0
2024-02-13 10:25:00,150.62,150.71,150.33,150.7,70495.0,145.9973,146.0845,145.7162,146.0748,70495.0
2024-02-13 10:30:00,150.73,150.87,150.22,150.24,65349.0,146.1039,146.2396,145.6095,145.6289,65349.0
2024-02-13 10:35:00,150.25,150.7,150.17,150.66,54416.0,145.6386,146.0748,145.5611,146.036,54416.0
2024-02-13 10:40:00,150.65,151.05,150.4,150.85,47466.0,146.0263,146.4141,145.784,146.2202,47466.0
2024-02-13 10:45:00,150.81,151.1,150.64,151.05,64242.0,146.1814,146.4625,146.0166,146.4141,64242.0
2024-02-13 10:50:00,151.02,151.19,150.9,151.1,66235.0,146.385,146.5498,146.2687,146.4625,66235.0
2024-02-13 10:55:00,151.11,151.14,150.7,150.7,42845.0,146.4722,146.5013,146.0748,146.0748,42845.0
2024-02-13 11:00:00,150.68,150.98,150.68,150.96,37198.0,146.0554,146.3462,146.0554,146.3268,37198.0
2024-02-13 11:05:00,150.95,151.11,150.86,151.0,39424.0,146.3171,146.4722,146.2299,146.3656,39424.0
2024-02-13 11:10:00,150.99,151.08,150.85,150.89,47928.0,146.3559,146.4431,146.2202,146.259,47928.0
2024-02-13 11:15:00,150.86,150.98,150.53,150.64,109761.0,146.2299,146.3462,145.91,146.0166,109761.0
2024-02-13 11:20:00,150.65,150.81,150.58,150.67,42828.0,146.0263,146.1814,145.9585,146.0457,42828.0
2024-02-13 11:25:00,150.68,150.71,150.32,150.47,19016.0,146.0554,146.0845,145.7065,145.8519,19016.0
2024-02-13 11:30:00,150.47,150.5,150.17,150.37,26789.0,145.8519,145.8809,145.5611,145.7549,26789.0
2024-02-13 11:35:00,150.36,150.51,150.26,150.48,45901.0,145.7452,145.8906,145.6483,145.8616,45901.0
2024-02-13 11:40:00,150.49,150.53,150.24,150.37,44743.0,145.8712,145.91,145.6289,145.7549,44743.0
2024-02-13 11:45:00,150.32,150.43,150.32,150.4,10979.0,145.7065,145.8131,145.7065,145.784,10979.0
2024-02-13 11:50:00,150.41,150.46,150.24,150.43,58295.0,145.7937,145.8422,145.6289,145.8131,58295.0
2024-02-13 11:55:00,150.41,150.52,150.3,150.47,41096.0,145.7937,145.9003,145.6871,145.8519,41096.0
2024-02-13 12:00:00,150.44,150.52,150.29,150.36,26458.0,145.8228,145.9003,145.6774,145.7452,26458.0
2024-02-13 12:05:00,150.36,150.4,150.09,150.12,45599.0,145.7452,145.784,145.4835,145.5126,45599.0
2024-02-13 12:10:00,150.1,150.1,149.83,150.0,19208.0,145.4932,145.4932,145.2315,145.3963,19208.0
2024-02-13 12:15:00,149.99,150.08,149.97,150.04,15939.0,145.3866,145.4738,145.3672,145.4351,15939.0
2024-02-13 12:20:00,150.04,150.19,149.99,150.13,18037.0,145.4351,145.5805,145.3866,145.5223,18037.0
2024-02-13 12:25:00,150.12,150.13,149.8,149.86,22446.0,145.5126,145.5223,145.2024,145.2606,22446.0
2024-02-13 12:30:00,149.85,150.09,149.77,150.0,22865.0,145.2509,145.4835,145.1733,145.3963,22865.0
2024-02-13 12:35:00,150.03,150.07,149.8,149.87,17969.0,145.4254,145.4641,145.2024,145.2703,17969.0
2024-02-13 12:40:00,149.88,149.91,149.65,149.67,41592.0,145.28,145.3091,145.057,145.0764,41592.0
2024-02-13 12:45:00,149.68,149.79,149.6,149.62,119640.0,145.0861,145.1927,145.0086,145.028,119640.0
2024-02-13 12:50:00,149.64,149.73,149.27,149.27,75170.0,145.0473,145.1346,144.6887,144.6887,75170.0
2024-02-13 12:55:00,149.25,149.38,149.07,149.27,59278.0,144.6693,144.7953,144.4948,144.6887,59278.0
2024-02-13 13:00:00,149.27,149.43,149.19,149.32,25710.0,144.6887,144.8438,144.6111,144.7372,25710.0
2024-02-13 13:05:00,149.31,149.43,149.26,149.4,14871.0,144.7275,144.8438,144.679,144.8147,14871.0
2024-02-13 13:10:00,149.39,149.56,149.29,149.5,18827.0,144.805,144.9698,144.7081,144.9116,18827.0
2024-02-13 13:15:00,149.5,149.59,149.39,149.5,18924.0,144.9116,144.9989,144.805,144.9116,18924.0
2024-02-13 13:20:00,149.41,149.58,149.36,149.51,16187.0,144.8244,144.9892,144.7759,144.9213,16187.0
2024-02-13 13:25:00,149.53,149.61,149.4,149.43,17245.0,144.9407,145.0183,144.8147,144.8438,17245.0
2024-02-13 13:30:00,149.41,149.49,149.33,149.4,52098.0,144.8244,144.9019,144.7469,144.8147,52098.0
2024-02-13 13:35:00,149.4,149.51,149.33,149.47,41161.0,144.8147,144.9213,144.7469,144.8826,41161.0
2024-02-13 13:40:00,149.48,149.54,149.39,149.46,17789.0,144.8922,144.9504,144.805,144.8729,17789.0
2024-02-13 13:45:00,149.46,149.59,149.39,149.42,32240.0,144.8729,144.9989,144.805,144.8341,32240.0
2024-02-13 13:50:00,149.4,149.45,149.37,149.4,29681.0,144.8147,144.8632,144.7856,144.8147,29681.0
2024-02-13 13:55:00,149.4,149.5,149.36,149.49,48699.0,144.8147,144.9116,144.7759,144.9019,48699.0
2024-02-13 14:00:00,149.47,149.49,148.98,149.06,39615.0,144.8826,144.9019,144.4076,144.4851,39615.0
2024-02-13 14:05:00,149.06,149.14,148.96,149.07,63800.0,144.4851,144.5627,144.3882,144.4948,63800.0
2024-02-13 14:10:00,149.08,149.12,148.85,148.87,94452.0,144.5045,144.5433,144.2816,144.301,94452.0
2024-02-13 14:15:00,148.87,149.18,148.86,149.07,53548.0,144.301,144.6015,144.2913,144.4948,53548.0
2024-02-13 14:20:00,149.08,149.17,148.95,148.98,30061.0,144.5045,144.5918,144.3785,144.4076,30061.0
2024-02-13 14:25:00,148.98,149.19,148.89,149.11,43709.0,144.4076,144.6111,144.3204,144.5336,43709.0
2024-02-13 14:30:00,149.11,149.45,149.08,149.4,31601.0,144.5336,144.8632,144.5045,144.8147,31601.0
2024-02-13 14:35:00,149.41,149.64,149.41,149.61,52699.0,144.8244,145.0473,144.8244,145.0183,52699.0
2024-02-13 14:40:00,149.64,149.66,149.43,149.47,30392.0,145.0473,145.0667,144.8438,144.8826,30392.0
2024-02-13 14:45:00,149.47,149.63,149.46,149.52,42194.0,144.8826,145.0376,144.8729,144.931,42194.0
2024-02-13 14:50:00,149.54,149.59,149.26,149.32,59295.0,144.9504,144.9989,144.679,144.7372,59295.0
2024-02-13 14:55:00,149.28,149.4,149.19,149.31,45572.0,144.6984,144.8147,144.6111,144.7275,45572.0
2024-02-13 15:00:00,149.31,149.4,148.92,148.93,50924.0,144.7275,144.8147,144.3494,144.3591,50924.0
2024-02-13 15:05:00,148.93,149.01,148.76,148.79,53996.0,144.3591,144.4367,144.1943,144.2234,53996.0
2024-02-13 15:10:00,148.82,148.92,148.68,148.81,37759.0,144.2525,144.3494,144.1168,144.2428,37759.0
2024-02-13 15:15:00,148.84,149.09,148.79,148.87,53650.0,144.2719,144.5142,144.2234,144.301,53650.0
2024-02-13 15:20:00,148.87,148.89,148.41,148.44,78620.0,144.301,144.3204,143.8551,143.8842,78620.0
2024-02-13 15:25:00,148.45,148.79,148.45,148.71,64317.0,143.8939,144.2234,143.8939,144.1459,64317.0
2024-02-13 15:30:00,148.73,148.82,148.54,148.79,68853.0,144.1653,144.2525,143.9811,144.2234,68853.0
2024-02-13 15:35:00,148.79,148.88,148.65,148.69,54719.0,144.2234,144.3107,144.0877,144.1265,54719.0
2024-02-13 15:40:00,148.68,149.27,148.62,149.18,85950.0,144.1168,144.6887,144.0586,144.6015,85950.0
2024-02-13 15:45:00,149.2,149.59,149.19,149.52,94005.0,144.6208,144.9989,144.6111,144.931,94005.0
2024-02-13 15:50:00,149.53,149.69,149.25,149.68,211545.0,144.9407,145.0958,144.6693,145.0861,211545.0
2024-02-13 15:55:00,149.67,150.06,149.54,150.05,428296.0,145.0764,145.4544,144.9504,145.4448,428296.0
2024-02-14 09:30:00,151.31,151.81,151.12,151.18,172177.0,146.6661,147.1507,146.4819,146.5401,172177.0
2024-02-14 09:35:00,151.28,151.59,151.05,151.13,112116.0,146.637,146.9375,146.4141,146.4916,112116.0
2024-02-14 09:40:00,151.12,151.74,151.06,151.69,61809.0,146.4819,147.0829,146.4238,147.0344,61809.0
2024-02-14 09:45:00,151.74,152.26,151.7,152.26,115315.0,147.0829,147.5869,147.0441,147.5869,115315.0
2024-02-14 09:50:00,152.28,152.36,151.95,152.29,135871.0,147.6063,147.6839,147.2864,147.616,135871.0
2024-02-14 09:55:00,152.26,153.13,152.23,153.11,142819.0,147.5869,148.4302,147.5578,148.4108,142819.0
2024-02-14 10:00:00,153.14,153.54,153.07,153.38,176153.0,148.4399,148.8276,148.3721,148.6726,176153.0
2024-02-14 10:05:00,153.41,154.05,153.33,154.03,172813.0,148.7016,149.322,148.6241,149.3026,172813.0
2024-02-14 10:10:00,154.04,154.21,153.38,153.5,273445.0,149.3123,149.4771,148.6726,148.7889,273445.0
2024-02-14 10:15:00,153.53,153.96,153.49,153.93,102696.0,148.8179,149.2347,148.7792,149.2057,102696.0
2024-02-14 10:20:00,153.96,154.4,153.9,154.37,110920.0,149.2347,149.6612,149.1766,149.6322,110920.0
2024-02-14 10:25:00,154.36,154.36,153.92,154.05,51110.0,149.6225,149.6225,149.196,149.322,51110.0
2024-02-14 10:30:00,154.06,154.19,153.8,154.05,75143.0,149.3317,149.4577,149.0797,149.322,75143.0
2024-02-14 10:35:00,154.03,154.2,153.85,153.85,67331.0,149.3026,149.4674,149.1281,149.1281,67331.0
2024-02-14 10:40:00,153.87,153.88,153.51,153.55,48403.0,149.1475,149.1572,148.7986,148.8373,48403.0
2024-02-14 10:45:00,153.58,153.73,153.2,153.39,58316.0,148.8664,149.0118,148.4981,148.6822,58316.0
2024-02-14 10:50:00,153.4,153.49,153.05,153.18,54138.0,148.6919,148.7792,148.3527,148.4787,54138.0
2024-02-14 10:55:00,153.16,153.23,152.44,152.44,48417.0,148.4593,148.5272,147.7614,147.7614,48417.0
2024-02-14 11:00:00,152.41,152.51,152.03,152.43,76063.0,147.7323,147.8293,147.364,147.7517,76063.0
2024-02-14 11:05:00,152.41,152.78,152.36,152.56,41441.0,147.7323,148.091,147.6839,147.8777,41441.0
2024-02-14 11:10:00,152.52,152.73,152.45,152.46,48294.0,147.8389,148.0425,147.7711,147.7808,48294.0
2024-02-14 11:15:00,152.48,152.52,151.94,152.11,61745.0,147.8002,147.8389,147.2767,147.4415,61745.0
2024-02-14 11:20:00,152.11,152.6,152.08,152.5,36248.0,147.4415,147.9165,147.4124,147.8196,36248.0
2024-02-14 11:25:00,152.52,152.53,152.2,152.27,17251.0,147.8389,147.8486,147.5288,147.5966,17251.0
2024-02-14 11:30:00,152.28,152.51,152.26,152.44,33359.0,147.6063,147.8293,147.5869,147.7614,33359.0
2024-02-14 11:35:00,152.45,152.6,152.42,152.55,33841.0,147.7711,147.9165,147.742,147.868,33841.0
2024-02-14 11:40:00,152.53,152.53,152.15,152.27,35398.0,147.8486,147.8486,147.4803,147.5966,35398.0
2024-02-14 11:45:00,152.23,152.34,152.16,152.27,14910.0,147.5578,147.6645,147.49,147.5966,14910.0
2024-02-14 11:50:00,152.28,152.35,152.18,152.35,23307.0,147.6063,147.6742,147.5094,147.6742,23307.0
2024-02-14 11:55:00,152.36,152.5,152.12,152.19,32898.0,147.6839,147.8196,147.4512,147.5191,32898.0
2024-02-14 12:00:00,152.18,152.24,152.01,152.03,44994.0,147.5094,147.5675,147.3446,147.364,44994.0
2024-02-14 12:05:00,152.04,152.27,151.95,152.17,32408.0,147.3737,147.5966,147.2864,147.4997,32408.0
2024-02-14 12:10:00,152.17,152.46,152.17,152.43,15871.0,147.4997,147.7808,147.4997,147.7517,15871.0
2024-02-14 12:15:00,152.4,152.45,152.27,152.39,14644.0,147.7226,147.7711,147.5966,147.7129,14644.0
2024-02-14 12:20:00,152.37,152.54,152.3,152.47,11736.0,147.6935,147.8583,147.6257,147.7905,11736.0
2024-02-14 12:25:00,152.49,152.58,152.45,152.57,22019.0,147.8099,147.8971,147.7711,147.8874,22019.0
2024-02-14 12:30:00,152.57,152.88,152.57,152.88,18391.0,147.8874,148.1879,147.8874,148.1879,18391.0
2024-02-14 12:35:00,152.87,152.87,152.52,152.65,37581.0,148.1782,148.1782,147.8389,147.965,37581.0
2024-02-14 12:40:00,152.64,152.72,152.51,152.72,18183.0,147.9553,148.0328,147.8293,148.0328,18183.0
2024-02-14 12:45:00,152.69,152.73,152.58,152.71,19354.0,148.0037,148.0425,147.8971,148.0231,19354.0
2024-02-14 12:50:00,152.69,152.72,152.56,152.64,11925.0,148.0037,148.0328,147.8777,147.9553,11925.0
2024-02-14 12:55:00,152.67,152.77,152.5,152.5,29569.0,147.9843,148.0813,147.8196,147.8196,29569.0
2024-02-14 13:00:00,152.5,152.6,152.35,152.59,49304.0,147.8196,147.9165,147.6742,147.9068,49304.0
2024-02-14 13:05:00,152.59,152.61,152.43,152.43,34357.0,147.9068,147.9262,147.7517,147.7517,34357.0
2024-02-14 13:10:00,152.46,152.55,152.23,152.35,36800.0,147.7808,147.868,147.5578,147.6742,36800.0
2024-02-14 13:15:00,152.37,152.51,152.36,152.36,10919.0,147.6935,147.8293,147.6839,147.6839,10919.0
2024-02-14 13:20:00,152.38,152.59,152.38,152.47,14190.0,147.7032,147.9068,147.7032,147.7905,14190.0
2024-02-14 13:25:00,152.48,152.56,152.43,152.47,11209.0,147.8002,147.8777,147.7517,147.7905,11209.0
2024-02-14 13:30:00,152.48,152.9,152.45,152.87,47999.0,147.8002,148.2073,147.7711,148.1782,47999.0
2024-02-14 13:35:00,152.88,153.14,152.86,153.14,38924.0,148.1879,148.4399,148.1685,148.4399,38924.0
2024-02-14 13:40:00,153.15,153.22,152.99,152.99,59375.0,148.4496,148.5175,148.2945,148.2945,59375.0
2024-02-14 13:45:00,152.98,153.27,152.98,153.25,32316.0,148.2848,148.5659,148.2848,148.5465,32316.0
2024-02-14 13:50:00,153.26,153.38,153.25,153.27,28144.0,148.5562,148.6726,148.5465,148.5659,28144.0
2024-02-14 13:55:00,153.26,153.26,152.95,153.14,32862.0,148.5562,148.5562,148.2557,148.4399,32862.0
2024-02-14 14:00:00,153.14,153.16,152.75,152.79,39947.0,148.4399,148.4593,148.0619,148.1007,39947.0
2024-02-14 14:05:00,152.77,152.79,152.33,152.49,26030.0,148.0813,148.1007,147.6548,147.8099,26030.0
2024-02-14 14:10:00,152.48,152.61,152.41,152.5,31668.0,147.8002,147.9262,147.7323,147.8196,31668.0
2024-02-14 14:15:00,152.52,152.56,152.31,152.34,15698.0,147.8389,147.8777,147.6354,147.6645,15698.0
2024-02-14 14:20:00,152.36,152.67,152.33,152.64,16817.0,147.6839,147.9843,147.6548,147.9553,16817.0
2024-02-14 14:25:00,152.65,152.78,152.61,152.68,17469.0,147.965,148.091,147.9262,147.994,17469.0
2024-02-14 14:30:00,152.7,152.73,152.55,152.66,10254.0,148.0134,148.0425,147.868,147.9746,10254.0
2024-02-14 14:35:00,152.66,152.97,152.62,152.86,22069.0,147.9746,148.2751,147.9359,148.1685,22069.0
2024-02-14 14:40:00,152.84,153.09,152.8,152.96,29023.0,148.1491,148.3915,148.1104,148.2654,29023.0
2024-02-14 14:45:00,152.97,153.04,152.86,153.03,50049.0,148.2751,148.343,148.1685,148.3333,50049.0
2024-02-14 14:50:00,153.03,153.12,152.98,153.02,22859.0,148.3333,148.4205,148.2848,148.3236,22859.0
2024-02-14 14:55:00,153.0,153.12,152.88,153.11,20908.0,148.3042,148.4205,148.1879,148.4108,20908.0
2024-02-14 15:00:00,153.12,153.28,152.95,153.27,28448.0,148.4205,148.5756,148.2557,148.5659,28448.0
2024-02-14 15:05:00,153.28,153.43,153.28,153.42,35593.0,148.5756,148.721,148.5756,148.7113,35593.0
2024-02-14 15:10:00,153.44,153.45,153.26,153.41,41359.0,148.7307,148.7404,148.5562,148.7016,41359.0
2024-02-14 15:15:00,153.41,153.53,153.34,153.45,47968.0,148.7016,148.8179,148.6338,148.7404,47968.0
2024-02-14 15:20:00,153.44,153.48,153.26,153.38,49232.0,148.7307,148.7695,148.5562,148.6726,49232.0
2024-02-14 15:25:00,153.39,153.46,153.35,153.46,89131.0,148.6822,148.7501,148.6435,148.7501,89131.0
2024-02-14 15:30:00,153.44,153.58,153.24,153.41,101258.0,148.7307,148.8664,148.5368,148.7016,101258.0
2024-02-14 15:35:00,153.4,153.4,153.16,153.38,71911.0,148.6919,148.6919,148.4593,148.6726,71911.0
2024-02-14 15:40:00,153.39,153.68,153.39,153.68,73395.0,148.6822,148.9633,148.6822,148.9633,73395.0
2024-02-14 15:45:00,153.67,153.68,153.47,153.51,92639.0,148.9537,148.9633,148.7598,148.7986,92639.0
2024-02-14 15:50:00,153.5,153.9,153.46,153.63,152145.0,148.7889,149.1766,148.7501,148.9149,152145.0
2024-02-14 15:55:00,153.65,154.0,153.64,153.95,458918.0,148.9343,149.2735,148.9246,149.2251,458918.0
2024-02-15 09:30:00,155.0,155.23,154.48,154.85,268292.0,150.2428,150.4658,149.7388,150.0974,268292.0
2024-02-15 09:35:00,154.84,155.2,154.62,155.14,64246.0,150.0877,150.4367,149.8745,150.3785,64246.0
2024-02-15 09:40:00,155.11,155.95,155.0,155.86,180039.0,150.3495,151.1637,150.2428,151.0764,180039.0
2024-02-15 09:45:00,155.87,156.48,155.81,156.02,207853.0,151.0861,151.6774,151.028,151.2315,207853.0
2024-02-15 09:50:00,156.02,156.42,155.93,156.36,162777.0,151.2315,151.6192,151.1443,151.5611,162777.0
2024-02-15 09:55:00,156.32,156.53,155.79,155.83,169153.0,151.5223,151.7259,151.0086,151.0474,169153.0
2024-02-15 10:00:00,155.86,156.01,155.5,155.5,121450.0,151.0764,151.2218,150.7275,150.7275,121450.0
2024-02-15 10:05:00,155.5,156.48,155.46,156.48,92204.0,150.7275,151.6774,150.6887,151.6774,92204.0
2024-02-15 10:10:00,156.46,157.04,156.43,156.98,203179.0,151.658,152.2202,151.6289,152.1621,203179.0
2024-02-15 10:15:00,156.93,157.14,156.77,157.09,82702.0,152.1136,152.3172,151.9585,152.2687,82702.0
2024-02-15 10:20:00,157.09,157.17,156.67,156.96,123401.0,152.2687,152.3462,151.8616,152.1427,123401.0
2024-02-15 10:25:00,156.98,157.11,156.06,156.33,205257.0,152.1621,152.2881,151.2703,151.532,205257.0
2024-02-15 10:30:00,156.33,156.43,156.02,156.1,55355.0,151.532,151.6289,151.2315,151.3091,55355.0
2024-02-15 10:35:00,156.07,156.42,155.83,156.42,108619.0,151.28,151.6192,151.0474,151.6192,108619.0
2024-02-15 10:40:00,156.41,156.42,156.06,156.09,31532.0,151.6096,151.6192,151.2703,151.2994,31532.0
2024-02-15 10:45:00,156.08,156.25,156.02,156.05,30310.0,151.2897,151.4545,151.2315,151.2606,30310.0
2024-02-15 10:50:00,156.02,156.07,155.77,155.78,98253.0,151.2315,151.28,150.9892,150.9989,98253.0
2024-02-15 10:55:00,155.74,155.79,155.48,155.78,49106.0,150.9601,151.0086,150.7081,150.9989,49106.0
2024-02-15 11:00:00,155.79,155.92,155.15,155.15,48311.0,151.0086,151.1346,150.3882,150.3882,48311.0
2024-02-15 11:05:00,155.2,155.33,155.0,155.09,52004.0,150.4367,150.5627,150.2428,150.3301,52004.0
2024-02-15 11:10:00,155.08,155.27,155.05,155.17,44986.0,150.3204,150.5045,150.2913,150.4076,44986.0
2024-02-15 11:15:00,155.19,155.36,155.14,155.36,30449.0,150.427,150.5918,150.3785,150.5918,30449.0
2024-02-15 11:20:00,155.32,155.76,155.29,155.75,33055.0,150.553,150.9795,150.5239,150.9698,33055.0
2024-02-15 11:25:00,155.77,155.94,155.72,155.91,41924.0,150.9892,151.154,150.9407,151.1249,41924.0
2024-02-15 11:30:00,155.9,155.94,155.69,155.74,32677.0,151.1152,151.154,150.9117,150.9601,32677.0
2024-02-15 11:35:00,155.73,156.03,155.71,155.97,48375.0,150.9504,151.2412,150.931,151.1831,48375.0
2024-02-15 11:40:00,156.0,156.17,155.97,155.98,29037.0,151.2121,151.3769,151.1831,151.1928,29037.0
2024-02-15 11:45:00,156.03,156.16,155.99,156.08,36861.0,151.2412,151.3672,151.2024,151.2897,36861.0
2024-02-15 11:50:00,156.08,156.11,155.81,156.03,33014.0,151.2897,151.3188,151.028,151.2412,33014.0
2024-02-15 11:55:00,156.02,156.07,155.85,156.01,32705.0,151.2315,151.28,151.0667,151.2218,32705.0
2024-02-15 12:00:00,156.0,156.07,155.88,156.05,24076.0,151.2121,151.28,151.0958,151.2606,24076.0
2024-02-15 12:05:00,156.04,156.07,155.97,155.98,21974.0,151.2509,151.28,151.1831,151.1928,21974.0
2024-02-15 12:10:00,155.99,156.16,155.95,156.01,45003.0,151.2024,151.3672,151.1637,151.2218,45003.0
2024-02-15 12:15:00,156.02,156.09,155.95,156.03,21458.0,151.2315,151.2994,151.1637,151.2412,21458.0
2024-02-15 12:20:00,156.02,156.04,155.87,155.97,22002.0,151.2315,151.2509,151.0861,151.1831,22002.0
2024-02-15 12:25:00,155.98,156.17,155.94,156.03,17912.0,151.1928,151.3769,151.154,151.2412,17912.0
2024-02-15 12:30:00,156.06,156.21,156.05,156.16,18949.0,151.2703,151.4157,151.2606,151.3672,18949.0
2024-02-15 12:35:00,156.17,156.21,156.05,156.09,21594.0,151.3769,151.4157,151.2606,151.2994,21594.0
2024-02-15 12:40:00,156.06,156.23,156.01,156.18,20778.0,151.2703,151.4351,151.2218,151.3866,20778.0
2024-02-15 12:45:00,156.2,156.31,156.05,156.08,23390.0,151.406,151.5126,151.2606,151.2897,23390.0
2024-02-15 12:50:00,156.08,156.2,156.04,156.04,26119.0,151.2897,151.406,151.2509,151.2509,26119.0
2024-02-15 12:55:00,156.06,156.06,155.77,155.82,24465.0,151.2703,151.2703,150.9892,151.0377,24465.0
2024-02-15 13:00:00,155.79,155.9,155.7,155.83,22943.0,151.0086,151.1152,150.9213,151.0474,22943.0
2024-02-15 13:05:00,155.82,156.1,155.82,156.03,48082.0,151.0377,151.3091,151.0377,151.2412,48082.0
2024-02-15 13:10:00,156.03,156.12,155.98,156.01,14248.0,151.2412,151.3285,151.1928,151.2218,14248.0
2024-02-15 13:15:00,156.02,156.49,156.0,156.48,34035.0,151.2315,151.6871,151.2121,151.6774,34035.0
2024-02-15 13:20:00,156.5,156.76,156.46,156.66,70722.0,151.6968,151.9488,151.658,151.8519,70722.0
2024-02-15 13:25:00,156.65,156.84,156.61,156.81,72907.0,151.8422,152.0264,151.8034,151.9973,72907.0
2024-02-15 13:30:00,156.82,156.91,156.63,156.63,65843.0,152.007,152.0942,151.8228,151.8228,65843.0
2024-02-15 13:35:00,156.63,156.64,156.51,156.61,38631.0,151.8228,151.8325,151.7065,151.8034,38631.0
2024-02-15 13:40:00,156.63,156.68,156.28,156.33,29645.0,151.8228,151.8713,151.4835,151.532,29645.0
2024-02-15 13:45:00,156.36,156.41,156.26,156.31,40021.0,151.5611,151.6096,151.4642,151.5126,40021.0
2024-02-15 13:50:00,156.31,156.42,156.26,156.26,36430.0,151.5126,151.6192,151.4642,151.4642,36430.0
2024-02-15 13:55:00,156.24,156.26,155.98,156.03,32892.0,151.4448,151.4642,151.1928,151.2412,32892.0
2024-02-15 14:00:00,156.01,156.4,155.95,156.36,46612.0,151.2218,151.5999,151.1637,151.5611,46612.0
2024-02-15 14:05:00,156.37,156.56,156.25,156.51,54649.0,151.5708,151.755,151.4545,151.7065,54649.0
2024-02-15 14:10:00,156.53,156.55,156.18,156.31,44563.0,151.7259,151.7453,151.3866,151.5126,44563.0
2024-02-15 14:15:00,156.31,156.63,156.27,156.63,29981.0,151.5126,151.8228,151.4739,151.8228,29981.0
2024-02-15 14:20:00,156.63,156.83,156.59,156.83,24465.0,151.8228,152.0167,151.784,152.0167,24465.0
2024-02-15 14:25:00,156.84,156.88,156.67,156.85,22772.0,152.0264,152.0651,151.8616,152.0361,22772.0
2024-02-15 14:30:00,156.85,156.9,156.76,156.82,27957.0,152.0361,152.0845,151.9488,152.007,27957.0
2024-02-15 14:35:00,156.81,156.88,156.73,156.75,27308.0,151.9973,152.0651,151.9197,151.9391,27308.0
2024-02-15 14:40:00,156.74,156.78,156.68,156.75,35571.0,151.9294,151.9682,151.8713,151.9391,35571.0
2024-02-15 14:45:00,156.77,156.83,156.71,156.81,26110.0,151.9585,152.0167,151.9003,151.9973,26110.0
2024-02-15 14:50:00,156.83,156.83,156.68,156.81,26629.0,152.0167,152.0167,151.8713,151.9973,26629.0
2024-02-15 14:55:00,156.8,156.84,156.49,156.49,31615.0,151.9876,152.0264,151.6871,151.6871,31615.0
2024-02-15 15:00:00,156.5,156.64,156.43,156.63,33802.0,151.6968,151.8325,151.6289,151.8228,33802.0
2024-02-15 15:05:00,156.63,156.63,156.35,156.47,27465.0,151.8228,151.8228,151.5514,151.6677,27465.0
2024-02-15 15:10:00,156.47,156.74,156.46,156.72,31985.0,151.6677,151.9294,151.658,151.91,31985.0
2024-02-15 15:15:00,156.72,156.76,156.42,156.42,33685.0,151.91,151.9488,151.6192,151.6192,33685.0
2024-02-15 15:20:00,156.4,156.42,156.09,156.15,41688.0,151.5999,151.6192,151.2994,151.3575,41688.0
2024-02-15 15:25:00,156.13,156.48,156.13,156.39,42190.0,151.3381,151.6774,151.3381,151.5902,42190.0
2024-02-15 15:30:00,156.38,156.45,156.28,156.3,41618.0,151.5805,151.6483,151.4835,151.5029,41618.0
2024-02-15 15:35:00,156.29,156.34,156.17,156.23,37244.0,151.4932,151.5417,151.3769,151.4351,37244.0
2024-02-15 15:40:00,156.24,156.47,156.24,156.38,59973.0,151.4448,151.6677,151.4448,151.5805,59973.0
2024-02-15 15:45:00,156.37,156.4,156.08,156.09,61323.0,151.5708,151.5999,151.2897,151.2994,61323.0
2024-02-15 15:50:00,156.09,156.46,156.05,156.08,134039.0,151.2994,151.658,151.2606,151.2897,134039.0
2024-02-15 15:55:00,156.07,156.15,155.85,155.99,325264.0,151.28,151.3575,151.0667,151.2024,325264.0
2024-02-16 09:30:00,157.2,157.57,156.64,156.84,380921.0,152.3753,152.734,151.8325,152.0264,380921.0
2024-02-16 09:35:00,156.8,157.76,156.49,156.57,88775.0,151.9876,152.9181,151.6871,151.7646,88775.0
2024-02-16 09:40:00,156.58,156.68,155.86,155.87,60909.0,151.7743,151.8713,151.0764,151.0861,60909.0
2024-02-16 09:45:00,155.86,155.96,154.61,154.72,80939.0,151.0764,151.1734,149.8648,149.9714,80939.0
2024-02-16 09:50:00,154.69,154.93,154.09,154.1,126096.0,149.9423,150.175,149.3608,149.3705,126096.0
2024-02-16 09:55:00,154.14,154.14,153.46,153.61,125931.0,149.4092,149.4092,148.7501,148.8955,125931.0
2024-02-16 10:00:00,153.54,153.69,153.01,153.41,114267.0,148.8276,148.973,148.3139,148.7016,114267.0
2024-02-16 10:05:00,153.42,153.55,153.07,153.36,84481.0,148.7113,148.8373,148.3721,148.6532,84481.0
2024-02-16 10:10:00,153.34,153.74,153.25,153.62,74833.0,148.6338,149.0215,148.5465,148.9052,74833.0
2024-02-16 10:15:00,153.62,153.99,153.47,153.78,59765.0,148.9052,149.2638,148.7598,149.0603,59765.0
2024-02-16 10:20:00,153.73,153.76,153.07,153.09,43958.0,149.0118,149.0409,148.3721,148.3915,43958.0
2024-02-16 10:25:00,153.13,153.23,152.86,153.23,66784.0,148.4302,148.5272,148.1685,148.5272,66784.0
2024-02-16 10:30:00,153.22,153.48,153.12,153.37,32961.0,148.5175,148.7695,148.4205,148.6629,32961.0
2024-02-16 10:35:00,153.41,153.9,153.33,153.78,65729.0,148.7016,149.1766,148.6241,149.0603,65729.0
2024-02-16 10:40:00,153.78,154.24,153.78,154.15,89095.0,149.0603,149.5062,149.0603,149.4189,89095.0
2024-02-16 10:45:00,154.16,154.4,154.01,154.14,70313.0,149.4286,149.6612,149.2832,149.4092,70313.0
2024-02-16 10:50:00,154.14,154.43,154.12,154.35,36003.0,149.4092,149.6903,149.3898,149.6128,36003.0
2024-02-16 10:55:00,154.36,154.5,154.11,154.5,39177.0,149.6225,149.7582,149.3801,149.7582,39177.0
2024-02-16 11:00:00,154.5,154.72,154.5,154.65,26504.0,149.7582,149.9714,149.7582,149.9036,26504.0
2024-02-16 11:05:00,154.66,154.69,154.34,154.6,22671.0,149.9133,149.9423,149.6031,149.8551,22671.0
2024-02-16 11:10:00,154.62,154.82,154.54,154.78,23003.0,149.8745,150.0684,149.7969,150.0296,23003.0
2024-02-16 11:15:00,154.81,155.03,154.81,154.97,49201.0,150.0587,150.2719,150.0587,150.2138,49201.0
2024-02-16 11:20:00,154.98,155.21,154.98,155.2,51393.0,150.2234,150.4464,150.2234,150.4367,51393.0
2024-02-16 11:25:00,155.2,155.27,155.1,155.26,31803.0,150.4367,150.5045,150.3398,150.4949,31803.0
2024-02-16 11:30:00,155.27,155.46,155.14,155.2,53430.0,150.5045,150.6887,150.3785,150.4367,53430.0
2024-02-16 11:35:00,155.17,155.34,155.16,155.34,38468.0,150.4076,150.5724,150.3979,150.5724,38468.0
2024-02-16 11:40:00,155.34,155.41,155.18,155.25,25823.0,150.5724,150.6402,150.4173,150.4852,25823.0
2024-02-16 11:45:00,155.26,155.27,154.81,154.93,36822.0,150.4949,150.5045,150.0587,150.175,36822.0
2024-02-16 11:50:00,154.92,155.31,154.75,155.28,36149.0,150.1653,150.5433,150.0005,150.5142,36149.0
2024-02-16 11:55:00,155.27,155.48,155.22,155.36,43861.0,150.5045,150.7081,150.4561,150.5918,43861.0
2024-02-16 12:00:00,155.35,155.42,155.27,155.33,20224.0,150.5821,150.6499,150.5045,150.5627,20224.0
2024-02-16 12:05:00,155.32,155.32,155.05,155.06,27546.0,150.553,150.553,150.2913,150.301,27546.0
2024-02-16 12:10:00,155.05,155.07,154.95,155.04,29822.0,150.2913,150.3107,150.1944,150.2816,29822.0
2024-02-16 12:15:00,155.02,155.06,154.84,154.87,32624.0,150.2622,150.301,150.0877,150.1168,32624.0
2024-02-16 12:20:00,154.87,155.28,154.83,155.28,51072.0,150.1168,150.5142,150.078,150.5142,51072.0
2024-02-16 12:25:00,155.28,155.35,155.09,155.24,24206.0,150.5142,150.5821,150.3301,150.4755,24206.0
2024-02-16 12:30:00,155.24,155.35,155.17,155.24,18419.0,150.4755,150.5821,150.4076,150.4755,18419.0
2024-02-16 12:35:00,155.23,155.27,155.05,155.17,24362.0,150.4658,150.5045,150.2913,150.4076,24362.0
2024-02-16 12:40:00,155.19,155.31,155.08,155.3,20260.0,150.427,150.5433,150.3204,150.5336,20260.0
2024-02-16 12:45:00,155.28,155.32,155.17,155.22,18185.0,150.5142,150.553,150.4076,150.4561,18185.0
2024-02-16 12:50:00,155.22,155.23,155.07,155.17,16043.0,150.4561,150.4658,150.3107,150.4076,16043.0
2024-02-16 12:55:00,155.16,155.16,154.95,155.03,23754.0,150.3979,150.3979,150.1944,150.2719,23754.0
2024-02-16 13:00:00,155.01,155.02,154.36,154.36,16731.0,150.2525,150.2622,149.6225,149.6225,16731.0
2024-02-16 13:05:00,154.36,154.36,154.16,154.2,26504.0,149.6225,149.6225,149.4286,149.4674,26504.0
2024-02-16 13:10:00,154.15,154.26,153.95,154.17,19962.0,149.4189,149.5255,149.2251,149.4383,19962.0
2024-02-16 13:15:00,154.15,154.28,154.04,154.08,27965.0,149.4189,149.5449,149.3123,149.3511,27965.0
2024-02-16 13:20:00,154.08,154.22,153.96,154.21,22548.0,149.3511,149.4868,149.2347,149.4771,22548.0
2024-02-16 13:25:00,154.2,154.34,154.17,154.27,13122.0,149.4674,149.6031,149.4383,149.5352,13122.0
2024-02-16 13:30:00,154.28,154.36,154.2,154.28,26539.0,149.5449,149.6225,149.4674,149.5449,26539.0
2024-02-16 13:35:00,154.25,154.38,154.23,154.29,13993.0,149.5158,149.6419,149.4965,149.5546,13993.0
2024-02-16 13:40:00,154.29,154.47,154.22,154.46,14987.0,149.5546,149.7291,149.4868,149.7194,14987.0
2024-02-16 13:45:00,154.47,154.52,154.27,154.32,24881.0,149.7291,149.7776,149.5352,149.5837,24881.0
2024-02-16 13:50:00,154.31,154.41,154.31,154.39,12347.0,149.574,149.6709,149.574,149.6516,12347.0
2024-02-16 13:55:00,154.39,154.5,154.31,154.43,11174.0,149.6516,149.7582,149.574,149.6903,11174.0
2024-02-16 14:00:00,154.47,154.73,154.45,154.7,20534.0,149.7291,149.9811,149.7097,149.952,20534.0
2024-02-16 14:05:00,154.72,154.72,154.6,154.67,12174.0,149.9714,149.9714,149.8551,149.923,12174.0
2024-02-16 14:10:00,154.65,154.78,154.65,154.72,20516.0,149.9036,150.0296,149.9036,149.9714,20516.0
2024-02-16 14:15:00,154.71,154.78,154.57,154.59,18142.0,149.9617,150.0296,149.826,149.8454,18142.0
2024-02-16 14:20:00,154.59,154.73,154.58,154.69,26351.0,149.8454,149.9811,149.8357,149.9423,26351.0
2024-02-16 14:25:00,154.68,154.79,154.64,154.78,18791.0,149.9327,150.0393,149.8939,150.0296,18791.0
2024-02-16 14:30:00,154.81,154.85,154.62,154.71,20844.0,150.0587,150.0974,149.8745,149.9617,20844.0
2024-02-16 14:35:00,154.72,154.74,154.56,154.59,23113.0,149.9714,149.9908,149.8163,149.8454,23113.0
2024-02-16 14:40:00,154.58,154.64,154.42,154.51,18775.0,149.8357,149.8939,149.6806,149.7679,18775.0
2024-02-16 14:45:00,154.51,154.51,153.66,153.7,39056.0,149.7679,149.7679,148.944,148.9827,39056.0
2024-02-16 14:50:00,153.71,153.72,153.4,153.52,34639.0,148.9924,149.0021,148.6919,148.8083,34639.0
2024-02-16 14:55:00,153.52,153.81,153.47,153.8,27491.0,148.8083,149.0894,148.7598,149.0797,27491.0
2024-02-16 15:00:00,153.82,153.87,153.64,153.65,27122.0,149.099,149.1475,148.9246,148.9343,27122.0
2024-02-16 15:05:00,153.65,153.75,153.49,153.58,31421.0,148.9343,149.0312,148.7792,148.8664,31421.0
2024-02-16 15:10:00,153.58,153.65,153.44,153.64,33613.0,148.8664,148.9343,148.7307,148.9246,33613.0
2024-02-16 15:15:00,153.63,153.63,153.42,153.47,45627.0,148.9149,148.9149,148.7113,148.7598,45627.0
2024-02-16 15:20:00,153.48,153.6,153.34,153.43,26886.0,148.7695,148.8858,148.6338,148.721,26886.0
2024-02-16 15:25:00,153.46,153.5,153.38,153.4,24958.0,148.7501,148.7889,148.6726,148.6919,24958.0
2024-02-16 15:30:00,153.41,153.45,153.19,153.25,35113.0,148.7016,148.7404,148.4884,148.5465,35113.0
2024-02-16 15:35:00,153.26,153.28,152.99,153.02,40371.0,148.5562,148.5756,148.2945,148.3236,40371.0
2024-02-16 15:40:00,153.03,153.04,152.91,152.99,54578.0,148.3333,148.343,148.217,148.2945,54578.0
2024-02-16 15:45:00,152.98,153.04,152.6,152.67,75343.0,148.2848,148.343,147.9165,147.9843,75343.0
2024-02-16 15:50:00,152.64,153.0,152.64,153.0,121494.0,147.9553,148.3042,147.9553,148.3042,121494.0
2024-02-16 15:55:00,152.97,153.0,152.61,152.7,291438.0,148.2751,148.3042,147.9262,148.0134,291438.0
2024-02-20 09:30:00,151.89,152.85,151.51,152.33,237615.0,147.2283,148.1588,146.8599,147.6548,237615.0
2024-02-20 09:35:00,152.42,152.9,152.02,152.24,76024.0,147.742,148.2073,147.3543,147.5675,76024.0
2024-02-20 09:40:00,152.28,152.38,151.79,152.29,97256.0,147.6063,147.7032,147.1314,147.616,97256.0
2024-02-20 09:45:00,152.3,152.36,151.55,151.63,135842.0,147.6257,147.6839,146.8987,146.9763,135842.0
2024-02-20 09:50:00,151.57,151.62,150.72,151.33,141653.0,146.9181,146.9666,146.0942,146.6855,141653.0
2024-02-20 09:55:00,151.32,151.73,151.24,151.6,48381.0,146.6758,147.0732,146.5982,146.9472,48381.0
2024-02-20 10:00:00,151.55,151.55,151.13,151.28,66465.0,146.8987,146.8987,146.4916,146.637,66465.0
2024-02-20 10:05:00,151.25,151.4,150.88,150.88,64030.0,146.6079,146.7533,146.2493,146.2493,64030.0
2024-02-20 10:10:00,150.85,151.15,150.71,151.05,67533.0,146.2202,146.511,146.0845,146.4141,67533.0
2024-02-20 10:15:00,151.04,151.45,150.98,151.24,39334.0,146.4044,146.8018,146.3462,146.5982,39334.0
2024-02-20 10:20:00,151.22,151.33,150.81,150.81,44531.0,146.5788,146.6855,146.1814,146.1814,44531.0
2024-02-20 10:25:00,150.81,151.18,150.79,150.96,35101.0,146.1814,146.5401,146.162,146.3268,35101.0
2024-02-20 10:30:00,150.9,151.13,150.63,150.96,32886.0,146.2687,146.4916,146.007,146.3268,32886.0
2024-02-20 10:35:00,151.0,151.37,150.91,151.27,20885.0,146.3656,146.7242,146.2784,146.6273,20885.0
2024-02-20 10:40:00,151.26,151.52,151.26,151.39,19437.0,146.6176,146.8696,146.6176,146.7436,19437.0
2024-02-20 10:45:00,151.38,151.83,151.37,151.58,21395.0,146.7339,147.1701,146.7242,146.9278,21395.0
2024-02-20 10:50:00,151.57,151.9,151.49,151.59,28953.0,146.9181,147.238,146.8406,146.9375,28953.0
2024-02-20 10:55:00,151.61,151.65,151.47,151.55,21142.0,146.9569,146.9956,146.8212,146.8987,21142.0
2024-02-20 11:00:00,151.56,151.81,151.53,151.69,25993.0,146.9084,147.1507,146.8793,147.0344,25993.0
2024-02-20 11:05:00,151.68,151.72,151.3,151.35,28174.0,147.0247,147.0635,146.6564,146.7049,28174.0
2024-02-20 11:10:00,151.37,151.39,151.09,151.12,18567.0,146.7242,146.7436,146.4528,146.4819,18567.0
2024-02-20 11:15:00,151.14,151.37,151.11,151.21,22230.0,146.5013,146.7242,146.4722,146.5692,22230.0
2024-02-20 11:20:00,151.19,151.28,151.06,151.13,22581.0,146.5498,146.637,146.4238,146.4916,22581.0
2024-02-20 11:25:00,151.12,151.25,151.08,151.11,20388.0,146.4819,146.6079,146.4431,146.4722,20388.0
2024-02-20 11:30:00,151.1,151.11,150.81,150.83,42096.0,146.4625,146.4722,146.1814,146.2008,42096.0
2024-02-20 11:35:00,150.82,150.86,150.5,150.59,33300.0,146.1911,146.2299,145.8809,145.9682,33300.0
2024-02-20 11:40:00,150.57,150.97,150.57,150.92,28538.0,145.9488,146.3365,145.9488,146.2881,28538.0
2024-02-20 11:45:00,150.88,150.95,150.51,150.51,36371.0,146.2493,146.3171,145.8906,145.8906,36371.0
2024-02-20 11:50:00,150.53,150.59,150.42,150.42,29212.0,145.91,145.9682,145.8034,145.8034,29212.0
2024-02-20 11:55:00,150.4,150.79,150.4,150.73,29036.0,145.784,146.162,145.784,146.1039,29036.0
2024-02-20 12:00:00,150.67,150.7,150.26,150.33,24772.0,146.0457,146.0748,145.6483,145.7162,24772.0
2024-02-20 12:05:00,150.33,150.43,150.2,150.35,19230.0,145.7162,145.8131,145.5901,145.7355,19230.0
2024-02-20 12:10:00,150.33,150.42,150.16,150.18,35013.0,145.7162,145.8034,145.5514,145.5708,35013.0
2024-02-20 12:15:00,150.18,150.2,149.97,150.08,44712.0,145.5708,145.5901,145.3672,145.4738,44712.0
2024-02-20 12:20:00,150.08,150.2,149.97,150.01,22620.0,145.4738,145.5901,145.3672,145.406,22620.0
2024-02-20 12:25:00,150.02,150.08,149.87,150.03,28406.0,145.4157,145.4738,145.2703,145.4254,28406.0
2024-02-20 12:30:00,150.01,150.38,150.0,150.32,43737.0,145.406,145.7646,145.3963,145.7065,43737.0
2024-02-20 12:35:00,150.33,150.34,149.89,149.95,18154.0,145.7162,145.7259,145.2897,145.3478,18154.0
2024-02-20 12:40:00,149.95,150.37,149.94,150.35,16875.0,145.3478,145.7549,145.3381,145.7355,16875.0
2024-02-20 12:45:00,150.33,150.43,150.21,150.25,12667.0,145.7162,145.8131,145.5998,145.6386,12667.0
2024-02-20 12:50:00,150.25,150.45,150.21,150.37,20289.0,145.6386,145.8325,145.5998,145.7549,20289.0
2024-02-20 12:55:00,150.39,150.43,150.27,150.29,20993.0,145.7743,145.8131,145.658,145.6774,20993.0
2024-02-20 13:00:00,150.31,150.43,150.26,150.32,22136.0,145.6968,145.8131,145.6483,145.7065,22136.0
2024-02-20 13:05:00,150.26,150.36,150.23,150.26,14995.0,145.6483,145.7452,145.6192,145.6483,14995.0
2024-02-20 13:10:00,150.24,150.48,150.2,150.42,17108.0,145.6289,145.8616,145.5901,145.8034,17108.0
2024-02-20 13:15:00,150.41,150.58,150.29,150.58,16769.0,145.7937,145.9585,145.6774,145.9585,16769.0
2024-02-20 13:20:00,150.58,150.86,150.54,150.7,25426.0,145.9585,146.2299,145.9197,146.0748,25426.0
2024-02-20 13:25:00,150.68,150.74,150.31,150.35,27327.0,146.0554,146.1136,145.6968,145.7355,27327.0
2024-02-20 13:30:00,150.34,150.42,150.17,150.36,15885.0,145.7259,145.8034,145.5611,145.7452,15885.0
2024-02-20 13:35:00,150.36,150.52,150.29,150.5,12428.0,145.7452,145.9003,145.6774,145.8809,12428.0
2024-02-20 13:40:00,150.49,150.87,150.48,150.84,19191.0,145.8712,146.2396,145.8616,146.2105,19191.0
2024-02-20 13:45:00,150.83,150.89,150.72,150.74,21106.0,146.2008,146.259,146.0942,146.1136,21106.0
2024-02-20 13:50:00,150.73,150.88,150.7,150.77,16681.0,146.1039,146.2493,146.0748,146.1427,16681.0
2024-02-20 13:55:00,150.8,151.05,150.79,151.04,17941.0,146.1717,146.4141,146.162,146.4044,17941.0
2024-02-20 14:00:00,151.04,151.12,150.85,150.88,24553.0,146.4044,146.4819,146.2202,146.2493,24553.0
2024-02-20 14:05:00,150.89,151.16,150.87,151.15,25921.0,146.259,146.5207,146.2396,146.511,25921.0
2024-02-20 14:10:00,151.14,151.24,151.11,151.18,19229.0,146.5013,146.5982,146.4722,146.5401,19229.0
2024-02-20 14:15:00,151.16,151.53,151.04,151.49,28001.0,146.5207,146.8793,146.4044,146.8406,28001.0
2024-02-20 14:20:00,151.49,151.49,151.24,151.28,14455.0,146.8406,146.8406,146.5982,146.637,14455.0
2024-02-20 14:25:00,151.3,151.48,151.16,151.48,16381.0,146.6564,146.8309,146.5207,146.8309,16381.0
2024-02-20 14:30:00,151.47,151.53,151.33,151.34,15711.0,146.8212,146.8793,146.6855,146.6952,15711.0
2024-02-20 14:35:00,151.36,151.53,151.35,151.48,13376.0,146.7145,146.8793,146.7049,146.8309,13376.0
2024-02-20 14:40:00,151.51,151.75,151.49,151.69,42786.0,146.8599,147.0926,146.8406,147.0344,42786.0
2024-02-20 14:45:00,151.67,152.09,151.65,152.09,39663.0,147.015,147.4221,146.9956,147.4221,39663.0
2024-02-20 14:50:00,152.08,152.17,151.97,151.97,24140.0,147.4124,147.4997,147.3058,147.3058,24140.0
2024-02-20 14:55:00,151.99,152.16,151.97,152.09,22006.0,147.3252,147.49,147.3058,147.4221,22006.0
2024-02-20 15:00:00,152.1,152.16,151.87,151.93,28331.0,147.4318,147.49,147.2089,147.2671,28331.0
2024-02-20 15:05:00,151.92,152.03,151.86,151.98,33385.0,147.2574,147.364,147.1992,147.3155,33385.0
2024-02-20 15:10:00,151.97,152.14,151.9,151.92,29907.0,147.3058,147.4706,147.238,147.2574,29907.0
2024-02-20 15:15:00,151.9,152.04,151.82,151.88,25577.0,147.238,147.3737,147.1604,147.2186,25577.0
2024-02-20 15:20:00,151.82,152.0,151.71,151.83,34530.0,147.1604,147.3349,147.0538,147.1701,34530.0
2024-02-20 15:25:00,151.84,152.12,151.84,152.04,34456.0,147.1798,147.4512,147.1798,147.3737,34456.0
2024-02-20 15:30:00,152.07,152.12,151.46,151.53,64337.0,147.4028,147.4512,146.8115,146.8793,64337.0
2024-02-20 15:35:00,151.5,151.6,151.35,151.51,72718.0,146.8503,146.9472,146.7049,146.8599,72718.0
2024-02-20 15:40:00,151.51,151.76,151.49,151.68,44994.0,146.8599,147.1023,146.8406,147.0247,44994.0
2024-02-20 15:45:00,151.69,151.84,151.65,151.75,58929.0,147.0344,147.1798,146.9956,147.0926,58929.0
2024-02-20 15:50:00,151.74,152.02,151.69,152.0,94394.0,147.0829,147.3543,147.0344,147.3349,94394.0
2024-02-20 15:55:00,152.01,152.07,151.71,151.97,424273.0,147.3446,147.4028,147.0538,147.3058,424273.0
2024-02-21 09:30:00,149.84,150.89,148.9,150.31,700519.0,145.2412,146.259,144.33,145.6968,700519.0
2024-02-21 09:35:00,150.29,150.49,149.79,150.48,51625.0,145.6774,145.8712,145.1927,145.8616,51625.0
2024-02-21 09:40:00,150.42,150.45,149.68,149.96,36222.0,145.8034,145.8325,145.0861,145.3575,36222.0
2024-02-21 09:45:00,149.97,150.23,149.74,149.96,41455.0,145.3672,145.6192,145.1443,145.3575,41455.0
2024-02-21 09:50:00,150.06,150.2,149.89,149.95,32086.0,145.4544,145.5901,145.2897,145.3478,32086.0
2024-02-21 09:55:00,149.94,150.43,149.92,150.39,34740.0,145.3381,145.8131,145.3187,145.7743,34740.0
2024-02-21 10:00:00,150.39,151.06,150.27,150.97,56711.0,145.7743,146.4238,145.658,146.3365,56711.0
2024-02-21 10:05:00,150.97,151.02,150.53,150.73,32402.0,146.3365,146.385,145.91,146.1039,32402.0
2024-02-21 10:10:00,150.75,150.96,150.53,150.91,29392.0,146.1233,146.3268,145.91,146.2784,29392.0
2024-02-21 10:15:00,150.91,151.09,150.61,150.62,42543.0,146.2784,146.4528,145.9876,145.9973,42543.0
2024-02-21 10:20:00,150.64,150.8,150.47,150.62,20799.0,146.0166,146.1717,145.8519,145.9973,20799.0
2024-02-21 10:25:00,150.65,150.66,150.23,150.3,20041.0,146.0263,146.036,145.6192,145.6871,20041.0
2024-02-21 10:30:00,150.28,150.36,150.08,150.27,25917.0,145.6677,145.7452,145.4738,145.658,25917.0
2024-02-21 10:35:00,150.26,150.28,149.98,150.04,27406.0,145.6483,145.6677,145.3769,145.4351,27406.0
2024-02-21 10:40:00,150.05,150.2,149.87,149.89,38480.0,145.4448,145.5901,145.2703,145.2897,38480.0
2024-02-21 10:45:00,149.87,150.08,149.81,149.98,33431.0,145.2703,145.4738,145.2121,145.3769,33431.0
2024-02-21 10:50:00,149.98,149.98,149.73,149.93,37039.0,145.3769,145.3769,145.1346,145.3284,37039.0
2024-02-21 10:55:00,149.87,149.95,149.76,149.82,25119.0,145.2703,145.3478,145.1637,145.2218,25119.0
2024-02-21 11:00:00,149.84,150.1,149.82,150.03,24548.0,145.2412,145.4932,145.2218,145.4254,24548.0
2024-02-21 11:05:00,150.02,150.3,149.95,150.2,17396.0,145.4157,145.6871,145.3478,145.5901,17396.0
2024-02-21 11:10:00,150.2,150.58,150.19,150.54,26896.0,145.5901,145.9585,145.5805,145.9197,26896.0
2024-02-21 11:15:00,150.52,150.53,150.2,150.36,29720.0,145.9003,145.91,145.5901,145.7452,29720.0
2024-02-21 11:20:00,150.37,150.51,150.35,150.37,33400.0,145.7549,145.8906,145.7355,145.7549,33400.0
2024-02-21 11:25:00,150.38,150.46,150.18,150.19,23945.0,145.7646,145.8422,145.5708,145.5805,23945.0
2024-02-21 11:30:00,150.19,150.43,150.1,150.12,46112.0,145.5805,145.8131,145.4932,145.5126,46112.0
2024-02-21 11:35:00,150.13,150.22,149.97,150.04,21660.0,145.5223,145.6095,145.3672,145.4351,21660.0
2024-02-21 11:40:00,149.99,150.14,149.95,150.09,18529.0,145.3866,145.532,145.3478,145.4835,18529.0
2024-02-21 11:45:00,150.09,150.24,149.99,150.2,33172.0,145.4835,145.6289,145.3866,145.5901,33172.0
2024-02-21 11:50:00,150.23,150.56,150.21,150.51,25704.0,145.6192,145.9391,145.5998,145.8906,25704.0
2024-02-21 11:55:00,150.59,150.79,150.52,150.77,26369.0,145.9682,146.162,145.9003,146.1427,26369.0
2024-02-21 12:00:00,150.77,150.77,150.55,150.55,18646.0,146.1427,146.1427,145.9294,145.9294,18646.0
2024-02-21 12:05:00,150.55,150.55,150.22,150.37,31061.0,145.9294,145.9294,145.6095,145.7549,31061.0
2024-02-21 12:10:00,150.39,150.39,150.14,150.24,20541.0,145.7743,145.7743,145.532,145.6289,20541.0
2024-02-21 12:15:00,150.21,150.43,150.18,150.38,25048.0,145.5998,145.8131,145.5708,145.7646,25048.0
2024-02-21 12:20:00,150.38,150.43,150.24,150.26,19493.0,145.7646,145.8131,145.6289,145.6483,19493.0
2024-02-21 12:25:00,150.31,150.44,150.26,150.28,23912.0,145.6968,145.8228,145.6483,145.6677,23912.0
2024-02-21 12:30:00,150.31,150.36,150.21,150.22,22909.0,145.6968,145.7452,145.5998,145.6095,22909.0
2024-02-21 12:35:00,150.24,150.35,150.15,150.18,38359.0,145.6289,145.7355,145.5417,145.5708,38359.0
2024-02-21 12:40:00,150.2,150.23,150.04,150.11,16919.0,145.5901,145.6192,145.4351,145.5029,16919.0
2024-02-21 12:45:00,150.14,150.25,150.07,150.25,21324.0,145.532,145.6386,145.4641,145.6386,21324.0
2024-02-21 12:50:00,150.22,150.56,150.21,150.56,26321.0,145.6095,145.9391,145.5998,145.9391,26321.0
2024-02-21 12:55:00,150.55,150.67,150.44,150.64,12413.0,145.9294,146.0457,145.8228,146.0166,12413.0
2024-02-21 13:00:00,150.66,150.67,150.06,150.31,30895.0,146.036,146.0457,145.4544,145.6968,30895.0
2024-02-21 13:05:00,150.3,150.42,150.23,150.38,10255.0,145.6871,145.8034,145.6192,145.7646,10255.0
2024-02-21 13:10:00,150.43,150.69,150.43,150.66,13723.0,145.8131,146.0651,145.8131,146.036,13723.0
2024-02-21 13:15:00,150.67,150.76,150.6,150.6,17329.0,146.0457,146.133,145.9779,145.9779,17329.0
2024-02-21 13:20:00,150.63,150.66,150.49,150.6,17831.0,146.007,146.036,145.8712,145.9779,17831.0
2024-02-21 13:25:00,150.58,150.58,150.39,150.43,11825.0,145.9585,145.9585,145.7743,145.8131,11825.0
2024-02-21 13:30:00,150.47,150.59,150.45,150.47,15674.0,145.8519,145.9682,145.8325,145.8519,15674.0
2024-02-21 13:35:00,150.49,150.66,150.44,150.55,14631.0,145.8712,146.036,145.8228,145.9294,14631.0
2024-02-21 13:40:00,150.54,150.65,150.5,150.62,14391.0,145.9197,146.0263,145.8809,145.9973,14391.0
2024-02-21 13:45:00,150.61,150.68,150.28,150.41,17032.0,145.9876,146.0554,145.6677,145.7937,17032.0
2024-02-21 13:50:00,150.39,150.39,150.22,150.27,10472.0,145.7743,145.7743,145.6095,145.658,10472.0
2024-02-21 13:55:00,150.25,150.46,150.22,150.41,26518.0,145.6386,145.8422,145.6095,145.7937,26518.0
2024-02-21 14:00:00,150.39,150.5,149.96,150.38,24071.0,145.7743,145.8809,145.3575,145.7646,24071.0
2024-02-21 14:05:00,150.34,150.51,150.27,150.41,9689.0,145.7259,145.8906,145.658,145.7937,9689.0
2024-02-21 14:10:00,150.43,150.45,150.21,150.22,15250.0,145.8131,145.8325,145.5998,145.6095,15250.0
2024-02-21 14:15:00,150.2,150.48,150.1,150.26,10042.0,145.5901,145.8616,145.4932,145.6483,10042.0
2024-02-21 14:20:00,150.26,150.37,149.93,149.93,17305.0,145.6483,145.7549,145.3284,145.3284,17305.0
2024-02-21 14:25:00,149.92,150.08,149.71,150.04,18306.0,145.3187,145.4738,145.1152,145.4351,18306.0
2024-02-21 14:30:00,150.12,150.2,150.05,150.12,24989.0,145.5126,145.5901,145.4448,145.5126,24989.0
2024-02-21 14:35:00,150.11,150.25,149.99,150.15,23179.0,145.5029,145.6386,145.3866,145.5417,23179.0
2024-02-21 14:40:00,150.14,150.15,149.98,150.02,20616.0,145.532,145.5417,145.3769,145.4157,20616.0
2024-02-21 14:45:00,150.02,150.18,149.98,150.16,17555.0,145.4157,145.5708,145.3769,145.5514,17555.0
2024-02-21 14:50:00,150.18,150.24,150.01,150.08,13823.0,145.5708,145.6289,145.406,145.4738,13823.0
2024-02-21 14:55:00,150.11,150.32,150.11,150.26,12862.0,145.5029,145.7065,145.5029,145.6483,12862.0
2024-02-21 15:00:00,150.24,150.39,150.09,150.12,18284.0,145.6289,145.7743,145.4835,145.5126,18284.0
2024-02-21 15:05:00,150.06,150.22,150.0,150.08,15371.0,145.4544,145.6095,145.3963,145.4738,15371.0
2024-02-21 15:10:00,150.09,150.27,150.06,150.26,19231.0,145.4835,145.658,145.4544,145.6483,19231.0
2024-02-21 15:15:00,150.24,150.47,150.17,150.36,42087.0,145.6289,145.8519,145.5611,145.7452,42087.0
2024-02-21 15:20:00,150.4,150.61,150.26,150.59,28576.0,145.784,145.9876,145.6483,145.9682,28576.0
2024-02-21 15:25:00,150.59,150.95,150.58,150.93,29720.0,145.9682,146.3171,145.9585,146.2977,29720.0
2024-02-21 15:30:00,150.96,151.16,150.92,151.09,42163.0,146.3268,146.5207,146.2881,146.4528,42163.0
2024-02-21 15:35:00,151.08,151.72,151.07,151.7,46873.0,146.4431,147.0635,146.4334,147.0441,46873.0
2024-02-21 15:40:00,151.74,151.85,151.57,151.63,92834.0,147.0829,147.1895,146.9181,146.9763,92834.0
2024-02-21 15:45:00,151.63,151.73,151.52,151.7,45233.0,146.9763,147.0732,146.8696,147.0441,45233.0
2024-02-21 15:50:00,151.71,151.92,151.58,151.81,124146.0,147.0538,147.2574,146.9278,147.1507,124146.0
2024-02-21 15:55:00,151.83,152.05,151.73,152.03,260332.0,147.1701,147.3834,147.0732,147.364,260332.0
2024-02-22 09:30:00,154.98,155.27,154.43,154.85,281459.0,150.2234,150.5045,149.6903,150.0974,281459.0
2024-02-22 09:35:00,154.94,154.94,153.91,154.08,89506.0,150.1847,150.1847,149.1863,149.3511,89506.0
2024-02-22 09:40:00,154.09,154.37,153.68,153.95,62634.0,149.3608,149.6322,148.9633,149.2251,62634.0
2024-02-22 09:45:00,153.95,154.28,153.24,153.41,182214.0,149.2251,149.5449,148.5368,148.7016,182214.0
2024-02-22 09:50:00,153.43,153.53,152.46,152.58,143888.0,148.721,148.8179,147.7808,147.8971,143888.0
2024-02-22 09:55:00,152.61,153.0,152.31,152.63,160130.0,147.9262,148.3042,147.6354,147.9456,160130.0
2024-02-22 10:00:00,152.69,153.4,152.61,153.0,107270.0,148.0037,148.6919,147.9262,148.3042,107270.0
2024-02-22 10:05:00,153.0,153.73,152.98,153.46,139072.0,148.3042,149.0118,148.2848,148.7501,139072.0
2024-02-22 10:10:00,153.46,153.53,153.24,153.33,143830.0,148.7501,148.8179,148.5368,148.6241,143830.0
2024-02-22 10:15:00,153.3,153.5,153.12,153.17,51967.0,148.595,148.7889,148.4205,148.469,51967.0
2024-02-22 10:20:00,153.14,153.35,153.0,153.13,46347.0,148.4399,148.6435,148.3042,148.4302,46347.0
2024-02-22 10:25:00,153.13,153.47,153.0,153.46,29812.0,148.4302,148.7598,148.3042,148.7501,29812.0
2024-02-22 10:30:00,153.46,153.6,153.26,153.58,36883.0,148.7501,148.8858,148.5562,148.8664,36883.0
2024-02-22 10:35:00,153.59,153.67,153.22,153.23,53991.0,148.8761,148.9537,148.5175,148.5272,53991.0
2024-02-22 10:40:00,153.25,153.38,153.04,153.05,29952.0,148.5465,148.6726,148.343,148.3527,29952.0
2024-02-22 10:45:00,153.07,153.08,152.78,152.91,57448.0,148.3721,148.3818,148.091,148.217,57448.0
2024-02-22 10:50:00,152.9,153.26,152.9,153.1,40862.0,148.2073,148.5562,148.2073,148.4011,40862.0
2024-02-22 10:55:00,153.12,153.26,153.08,153.2,47161.0,148.4205,148.5562,148.3818,148.4981,47161.0
2024-02-22 11:00:00,153.19,153.42,153.13,153.39,42222.0,148.4884,148.7113,148.4302,148.6822,42222.0
2024-02-22 11:05:00,153.4,153.63,153.35,153.48,36086.0,148.6919,148.9149,148.6435,148.7695,36086.0
2024-02-22 11:10:00,153.52,153.78,153.47,153.5,113657.0,148.8083,149.0603,148.7598,148.7889,113657.0
2024-02-22 11:15:00,153.5,153.98,153.48,153.9,28804.0,148.7889,149.2541,148.7695,149.1766,28804.0
2024-02-22 11:20:00,153.9,153.9,153.65,153.82,24844.0,149.1766,149.1766,148.9343,149.099,24844.0
2024-02-22 11:25:00,153.8,153.81,153.51,153.53,21747.0,149.0797,149.0894,148.7986,148.8179,21747.0
2024-02-22 11:30:00,153.54,153.88,153.53,153.8,29322.0,148.8276,149.1572,148.8179,149.0797,29322.0
2024-02-22 11:35:00,153.79,153.95,153.73,153.94,30775.0,149.07,149.2251,149.0118,149.2154,30775.0
2024-02-22 11:40:00,153.94,154.07,153.82,153.85,40754.0,149.2154,149.3414,149.099,149.1281,40754.0
2024-02-22 11:45:00,153.85,153.87,153.55,153.77,25433.0,149.1281,149.1475,148.8373,149.0506,25433.0
2024-02-22 11:50:00,153.78,153.89,153.68,153.86,13636.0,149.0603,149.1669,148.9633,149.1378,13636.0
2024-02-22 11:55:00,153.86,154.15,153.7,154.11,56852.0,149.1378,149.4189,148.9827,149.3801,56852.0
2024-02-22 12:00:00,154.15,154.66,154.03,154.63,185251.0,149.4189,149.9133,149.3026,149.8842,185251.0
2024-02-22 12:05:00,154.59,154.91,154.52,154.91,72119.0,149.8454,150.1556,149.7776,150.1556,72119.0
2024-02-22 12:10:00,154.92,154.92,154.65,154.67,33403.0,150.1653,150.1653,149.9036,149.923,33403.0
2024-02-22 12:15:00,154.67,154.86,154.58,154.84,25769.0,149.923,150.1071,149.8357,150.0877,25769.0
2024-02-22 12:20:00,154.84,155.01,154.75,154.94,43807.0,150.0877,150.2525,150.0005,150.1847,43807.0
2024-02-22 12:25:00,154.96,155.06,154.83,155.04,27232.0,150.2041,150.301,150.078,150.2816,27232.0
2024-02-22 12:30:00,155.04,155.15,154.85,154.89,58067.0,150.2816,150.3882,150.0974,150.1362,58067.0
2024-02-22 12:35:00,154.89,154.91,154.71,154.84,22785.0,150.1362,150.1556,149.9617,150.0877,22785.0
2024-02-22 12:40:00,154.85,154.86,154.72,154.81,22943.0,150.0974,150.1071,149.9714,150.0587,22943.0
2024-02-22 12:45:00,154.8,154.85,154.64,154.78,20352.0,150.049,150.0974,149.8939,150.0296,20352.0
2024-02-22 12:50:00,154.81,154.99,154.73,154.91,30354.0,150.0587,150.2331,149.9811,150.1556,30354.0
2024-02-22 12:55:00,154.9,155.0,154.81,154.96,36739.0,150.1459,150.2428,150.0587,150.2041,36739.0
2024-02-22 13:00:00,154.97,154.97,154.67,154.78,33086.0,150.2138,150.2138,149.923,150.0296,33086.0
2024-02-22 13:05:00,154.8,154.95,154.72,154.91,23423.0,150.049,150.1944,149.9714,150.1556,23423.0
2024-02-22 13:10:00,154.91,154.92,154.53,154.53,24715.0,150.1556,150.1653,149.7873,149.7873,24715.0
2024-02-22 13:15:00,154.53,154.75,154.49,154.71,19320.0,149.7873,150.0005,149.7485,149.9617,19320.0
2024-02-22 13:20:00,154.71,154.73,154.54,154.63,21595.0,149.9617,149.9811,149.7969,149.8842,21595.0
2024-02-22 13:25:00,154.62,154.78,154.61,154.7,16029.0,149.8745,150.0296,149.8648,149.952,16029.0
2024-02-22 13:30:00,154.73,154.85,154.62,154.76,16973.0,149.9811,150.0974,149.8745,150.0102,16973.0
2024-02-22 13:35:00,154.79,154.89,154.76,154.87,20872.0,150.0393,150.1362,150.0102,150.1168,20872.0
2024-02-22 13:40:00,154.88,154.95,154.87,154.89,19571.0,150.1265,150.1944,150.1168,150.1362,19571.0
2024-02-22 13:45:00,154.9,155.0,154.86,154.89,28886.0,150.1459,150.2428,150.1071,150.1362,28886.0
2024-02-22 13:50:00,154.9,154.93,154.76,154.9,34867.0,150.1459,150.175,150.0102,150.1459,34867.0
2024-02-22 13:55:00,154.91,155.06,154.86,155.05,33096.0,150.1556,150.301,150.1071,150.2913,33096.0
2024-02-22 14:00:00,155.04,155.09,154.94,155.04,26932.0,150.2816,150.3301,150.1847,150.2816,26932.0
2024-02-22 14:05:00,155.04,155.21,154.99,155.15,35953.0,150.2816,150.4464,150.2331,150.3882,35953.0
2024-02-22 14:10:00,155.16,155.45,155.14,155.39,44757.0,150.3979,150.679,150.3785,150.6209,44757.0
2024-02-22 14:15:00,155.4,155.51,155.35,155.47,59742.0,150.6306,150.7372,150.5821,150.6984,59742.0
2024-02-22 14:20:00,155.47,155.5,155.37,155.38,24878.0,150.6984,150.7275,150.6015,150.6112,24878.0
2024-02-22 14:25:00,155.39,155.5,155.34,155.41,16502.0,150.6209,150.7275,150.5724,150.6402,16502.0
2024-02-22 14:30:00,155.39,155.39,154.99,155.07,19026.0,150.6209,150.6209,150.2331,150.3107,19026.0
2024-02-22 14:35:00,155.05,155.16,155.01,155.07,18471.0,150.2913,150.3979,150.2525,150.3107,18471.0
2024-02-22 14:40:00,155.1,155.11,154.88,154.96,22886.0,150.3398,150.3495,150.1265,150.2041,22886.0
2024-02-22 14:45:00,154.93,154.96,154.79,154.81,22919.0,150.175,150.2041,150.0393,150.0587,22919.0
2024-02-22 14:50:00,154.75,154.91,154.67,154.85,36041.0,150.0005,150.1556,149.923,150.0974,36041.0
2024-02-22 14:55:00,154.86,154.88,154.51,154.77,41431.0,150.1071,150.1265,149.7679,150.0199,41431.0
2024-02-22 15:00:00,154.72,154.86,154.56,154.83,91117.0,149.9714,150.1071,149.8163,150.078,91117.0
2024-02-22 15:05:00,154.83,155.0,154.82,154.93,96480.0,150.078,150.2428,150.0684,150.175,96480.0
2024-02-22 15:10:00,154.93,155.09,154.86,155.02,64094.0,150.175,150.3301,150.1071,150.2622,64094.0
2024-02-22 15:15:00,155.03,155.2,155.01,155.15,55321.0,150.2719,150.4367,150.2525,150.3882,55321.0
2024-02-22 15:20:00,155.16,155.17,154.97,155.02,63544.0,150.3979,150.4076,150.2138,150.2622,63544.0
2024-02-22 15:25:00,155.05,155.05,154.68,154.71,60828.0,150.2913,150.2913,149.9327,149.9617,60828.0
2024-02-22 15:30:00,154.71,154.71,154.4,154.58,85611.0,149.9617,149.9617,149.6612,149.8357,85611.0
2024-02-22 15:35:00,154.59,154.85,154.53,154.85,59358.0,149.8454,150.0974,149.7873,150.0974,59358.0
2024-02-22 15:40:00,154.84,154.99,154.78,154.85,78829.0,150.0877,150.2331,150.0296,150.0974,78829.0
2024-02-22 15:45:00,154.86,154.89,154.8,154.88,113615.0,150.1071,150.1362,150.049,150.1265,113615.0
2024-02-22 15:50:00,154.89,154.97,154.75,154.79,208505.0,150.1362,150.2138,150.0005,150.0393,208505.0
2024-02-22 15:55:00,154.79,154.99,154.7,154.74,407035.0,150.0393,150.2331,149.952,149.9908,407035.0
2024-02-23 09:30:00,155.69,156.88,155.25,156.72,249983.0,150.9117,152.0651,150.4852,151.91,249983.0
2024-02-23 09:35:00,156.68,156.91,156.04,156.13,114130.0,151.8713,152.0942,151.2509,151.3381,114130.0
2024-02-23 09:40:00,156.1,156.79,156.03,156.72,51726.0,151.3091,151.9779,151.2412,151.91,51726.0
2024-02-23 09:45:00,156.72,156.75,156.31,156.48,78464.0,151.91,151.9391,151.5126,151.6774,78464.0
2024-02-23 09:50:00,156.51,156.65,155.98,156.04,73205.0,151.7065,151.8422,151.1928,151.2509,73205.0
2024-02-23 09:55:00,156.06,156.06,155.18,155.54,64559.0,151.2703,151.2703,150.4173,150.7663,64559.0
2024-02-23 10:00:00,155.54,155.6,155.23,155.26,62701.0,150.7663,150.8244,150.4658,150.4949,62701.0
2024-02-23 10:05:00,155.25,155.53,155.15,155.21,57344.0,150.4852,150.7566,150.3882,150.4464,57344.0
2024-02-23 10:10:00,155.17,155.36,155.07,155.22,36791.0,150.4076,150.5918,150.3107,150.4561,36791.0
2024-02-23 10:15:00,155.22,155.24,154.88,155.12,26154.0,150.4561,150.4755,150.1265,150.3591,26154.0
2024-02-23 10:20:00,155.09,155.36,154.95,155.14,23931.0,150.3301,150.5918,150.1944,150.3785,23931.0
2024-02-23 10:25:00,155.14,155.45,155.1,155.1,32201.0,150.3785,150.679,150.3398,150.3398,32201.0
2024-02-23 10:30:00,155.12,155.29,155.02,155.16,20958.0,150.3591,150.5239,150.2622,150.3979,20958.0
2024-02-23 10:35:00,155.17,155.47,155.02,155.46,29898.0,150.4076,150.6984,150.2622,150.6887,29898.0
2024-02-23 10:40:00,155.45,155.46,154.98,155.06,24882.0,150.679,150.6887,150.2234,150.301,24882.0
2024-02-23 10:45:00,155.09,155.28,155.09,155.2,21871.0,150.3301,150.5142,150.3301,150.4367,21871.0
2024-02-23 10:50:00,155.2,155.47,155.19,155.33,23807.0,150.4367,150.6984,150.427,150.5627,23807.0
2024-02-23 10:55:00,155.33,155.42,155.17,155.24,63880.0,150.5627,150.6499,150.4076,150.4755,63880.0
2024-02-23 11:00:00,155.24,155.26,154.51,154.55,52407.0,150.4755,150.4949,149.7679,149.8066,52407.0
2024-02-23 11:05:00,154.54,154.75,154.45,154.52,34978.0,149.7969,150.0005,149.7097,149.7776,34978.0
2024-02-23 11:10:00,154.55,154.72,154.43,154.52,33547.0,149.8066,149.9714,149.6903,149.7776,33547.0
2024-02-23 11:15:00,154.5,154.68,154.32,154.59,29511.0,149.7582,149.9327,149.5837,149.8454,29511.0
2024-02-23 11:20:00,154.59,154.97,154.59,154.8,37122.0,149.8454,150.2138,149.8454,150.049,37122.0
2024-02-23 11:25:00,154.8,155.07,154.78,155.03,26472.0,150.049,150.3107,150.0296,150.2719,26472.0
2024-02-23 11:30:00,155.02,155.05,154.78,155.0,21764.0,150.2622,150.2913,150.0296,150.2428,21764.0
2024-02-23 11:35:00,154.99,155.07,154.85,154.99,36362.0,150.2331,150.3107,150.0974,150.2331,36362.0
2024-02-23 11:40:00,154.97,155.09,154.87,155.05,36695.0,150.2138,150.3301,150.1168,150.2913,36695.0
2024-02-23 11:45:00,155.05,155.08,154.91,154.94,15841.0,150.2913,150.3204,150.1556,150.1847,15841.0
2024-02-23 11:50:00,154.92,155.19,154.89,155.11,18150.0,150.1653,150.427,150.1362,150.3495,18150.0
2024-02-23 11:55:00,155.12,155.4,155.07,155.34,44996.0,150.3591,150.6306,150.3107,150.5724,44996.0
2024-02-23 12:00:00,155.36,155.36,155.13,155.18,35601.0,150.5918,150.5918,150.3688,150.4173,35601.0
2024-02-23 12:05:00,155.25,155.51,155.22,155.47,24529.0,150.4852,150.7372,150.4561,150.6984,24529.0
2024-02-23 12:10:00,155.48,155.72,155.32,155.33,35692.0,150.7081,150.9407,150.553,150.5627,35692.0
2024-02-23 12:15:00,155.34,155.36,155.17,155.24,18274.0,150.5724,150.5918,150.4076,150.4755,18274.0
2024-02-23 12:20:00,155.31,155.34,155.21,155.29,15520.0,150.5433,150.5724,150.4464,150.5239,15520.0
2024-02-23 12:25:00,155.27,155.3,154.85,155.0,20668.0,150.5045,150.5336,150.0974,150.2428,20668.0
2024-02-23 12:30:00,155.03,155.03,154.77,155.02,15548.0,150.2719,150.2719,150.0199,150.2622,15548.0
2024-02-23 12:35:00,155.0,155.15,154.9,155.13,16164.0,150.2428,150.3882,150.1459,150.3688,16164.0
2024-02-23 12:40:00,155.12,155.16,154.87,154.97,24042.0,150.3591,150.3979,150.1168,150.2138,24042.0
2024-02-23 12:45:00,155.01,155.17,155.01,155.16,11247.0,150.2525,150.4076,150.2525,150.3979,11247.0
2024-02-23 12:50:00,155.19,155.24,155.05,155.11,15773.0,150.427,150.4755,150.2913,150.3495,15773.0
2024-02-23 12:55:00,155.11,155.14,154.95,155.14,14791.0,150.3495,150.3785,150.1944,150.3785,14791.0
2024-02-23 13:00:00,155.15,155.18,155.01,155.06,14572.0,150.3882,150.4173,150.2525,150.301,14572.0
2024-02-23 13:05:00,155.07,155.25,155.02,155.14,15625.0,150.3107,150.4852,150.2622,150.3785,15625.0
2024-02-23 13:10:00,155.18,155.4,155.17,155.25,37538.0,150.4173,150.6306,150.4076,150.4852,37538.0
2024-02-23 13:15:00,155.22,155.47,155.19,155.47,18348.0,150.4561,150.6984,150.427,150.6984,18348.0
2024-02-23 13:20:00,155.46,155.5,155.34,155.41,15721.0,150.6887,150.7275,150.5724,150.6402,15721.0
2024-02-23 13:25:00,155.39,155.46,155.2,155.45,33424.0,150.6209,150.6887,150.4367,150.679,33424.0
2024-02-23 13:30:00,155.44,155.52,155.28,155.52,18337.0,150.6693,150.7469,150.5142,150.7469,18337.0
2024-02-23 13:35:00,155.48,155.5,155.38,155.47,16754.0,150.7081,150.7275,150.6112,150.6984,16754.0
2024-02-23 13:40:00,155.46,155.48,155.2,155.25,25910.0,150.6887,150.7081,150.4367,150.4852,25910.0
2024-02-23 13:45:00,155.25,155.37,155.21,155.34,10537.0,150.4852,150.6015,150.4464,150.5724,10537.0
2024-02-23 13:50:00,155.35,155.37,155.17,155.25,15889.0,150.5821,150.6015,150.4076,150.4852,15889.0
2024-02-23 13:55:00,155.23,155.28,155.16,155.2,14281.0,150.4658,150.5142,150.3979,150.4367,14281.0
2024-02-23 14:00:00,155.22,155.22,154.96,155.05,17600.0,150.4561,150.4561,150.2041,150.2913,17600.0
2024-02-23 14:05:00,155.06,155.21,155.04,155.12,24867.0,150.301,150.4464,150.2816,150.3591,24867.0
2024-02-23 14:10:00,155.11,155.12,154.99,155.07,18929.0,150.3495,150.3591,150.2331,150.3107,18929.0
2024-02-23 14:15:00,155.07,155.15,155.02,155.02,23582.0,150.3107,150.3882,150.2622,150.2622,23582.0
2024-02-23 14:20:00,155.03,155.1,154.9,154.93,26593.0,150.2719,150.3398,150.1459,150.175,26593.0
2024-02-23 14:25:00,154.92,154.99,154.85,154.94,14251.0,150.1653,150.2331,150.0974,150.1847,14251.0
2024-02-23 14:30:00,154.95,155.15,154.93,155.12,19826.0,150.1944,150.3882,150.175,150.3591,19826.0
2024-02-23 14:35:00,155.12,155.14,155.02,155.11,17726.0,150.3591,150.3785,150.2622,150.3495,17726.0
2024-02-23 14:40:00,155.12,155.14,155.0,155.05,20995.0,150.3591,150.3785,150.2428,150.2913,20995.0
2024-02-23 14:45:00,155.06,155.15,155.03,155.14,12753.0,150.301,150.3882,150.2719,150.3785,12753.0
2024-02-23 14:50:00,155.13,155.24,155.05,155.24,18338.0,150.3688,150.4755,150.2913,150.4755,18338.0
2024-02-23 14:55:00,155.24,155.24,155.1,155.12,20867.0,150.4755,150.4755,150.3398,150.3591,20867.0
2024-02-23 15:00:00,155.12,155.17,155.03,155.06,17761.0,150.3591,150.4076,150.2719,150.301,17761.0
2024-02-23 15:05:00,155.05,155.07,154.81,154.87,17628.0,150.2913,150.3107,150.0587,150.1168,17628.0
2024-02-23 15:10:00,154.87,154.94,154.74,154.81,16251.0,150.1168,150.1847,149.9908,150.0587,16251.0
2024-02-23 15:15:00,154.84,154.95,154.8,154.89,20132.0,150.0877,150.1944,150.049,150.1362,20132.0
2024-02-23 15:20:00,154.89,154.91,154.78,154.82,33009.0,150.1362,150.1556,150.0296,150.0684,33009.0
2024-02-23 15:25:00,154.81,154.85,154.67,154.7,29352.0,150.0587,150.0974,149.923,149.952,29352.0
2024-02-23 15:30:00,154.75,154.84,154.65,154.73,27359.0,150.0005,150.0877,149.9036,149.9811,27359.0
2024-02-23 15:35:00,154.74,154.95,154.66,154.91,29689.0,149.9908,150.1944,149.9133,150.1556,29689.0
2024-02-23 15:40:00,154.91,154.99,154.84,154.96,35225.0,150.1556,150.2331,150.0877,150.2041,35225.0
2024-02-23 15:45:00,154.98,155.09,154.9,155.05,39550.0,150.2234,150.3301,150.1459,150.2913,39550.0
2024-02-23 15:50:00,155.07,155.14,154.97,155.12,80724.0,150.3107,150.3785,150.2138,150.3591,80724.0
2024-02-23 15:55:00,155.12,155.24,154.84,154.91,376464.0,150.3591,150.4755,150.0877,150.1556,376464.0
2024-02-26 09:30:00,156.0,156.75,155.82,156.69,329864.0,151.2121,151.9391,151.0377,151.881,329864.0
2024-02-26 09:35:00,156.75,156.91,156.41,156.53,50687.0,151.9391,152.0942,151.6096,151.7259,50687.0
2024-02-26 09:40:00,156.57,156.74,156.23,156.23,47109.0,151.7646,151.9294,151.4351,151.4351,47109.0
2024-02-26 09:45:00,156.27,156.35,155.79,156.34,26716.0,151.4739,151.5514,151.0086,151.5417,26716.0
2024-02-26 09:50:00,156.38,156.5,156.28,156.31,39705.0,151.5805,151.6968,151.4835,151.5126,39705.0
2024-02-26 09:55:00,156.3,156.43,156.16,156.3,27230.0,151.5029,151.6289,151.3672,151.5029,27230.0
2024-02-26 10:00:00,156.34,156.54,156.08,156.54,29649.0,151.5417,151.7356,151.2897,151.7356,29649.0
2024-02-26 10:05:00,156.54,156.71,156.36,156.47,37599.0,151.7356,151.9003,151.5611,151.6677,37599.0
2024-02-26 10:10:00,156.5,156.51,156.23,156.35,30817.0,151.6968,151.7065,151.4351,151.5514,30817.0
2024-02-26 10:15:00,156.32,156.81,156.28,156.79,22668.0,151.5223,151.9973,151.4835,151.9779,22668.0
2024-02-26 10:20:00,156.8,156.99,156.71,156.94,51230.0,151.9876,152.1718,151.9003,152.1233,51230.0
2024-02-26 10:25:00,156.97,157.23,156.95,157.0,139165.0,152.1524,152.4044,152.133,152.1814,139165.0
2024-02-26 10:30:00,157.08,157.18,156.89,157.11,43961.0,152.259,152.3559,152.0748,152.2881,43961.0
2024-02-26 10:35:00,157.12,157.12,156.85,156.9,20801.0,152.2978,152.2978,152.0361,152.0845,20801.0
2024-02-26 10:40:00,156.89,157.14,156.8,156.99,28080.0,152.0748,152.3172,151.9876,152.1718,28080.0
2024-02-26 10:45:00,157.0,157.14,156.92,157.0,24422.0,152.1814,152.3172,152.1039,152.1814,24422.0
2024-02-26 10:50:00,157.01,157.1,156.95,156.98,16797.0,152.1911,152.2784,152.133,152.1621,16797.0
2024-02-26 10:55:00,157.04,157.14,156.98,157.02,37151.0,152.2202,152.3172,152.1621,152.2008,37151.0
2024-02-26 11:00:00,157.04,157.06,156.86,156.93,281734.0,152.2202,152.2396,152.0457,152.1136,281734.0
2024-02-26 11:05:00,156.93,157.03,156.6,156.65,21698.0,152.1136,152.2105,151.7937,151.8422,21698.0
2024-02-26 11:10:00,156.6,156.8,156.59,156.61,15351.0,151.7937,151.9876,151.784,151.8034,15351.0
2024-02-26 11:15:00,156.62,156.72,156.46,156.47,20157.0,151.8131,151.91,151.658,151.6677,20157.0
2024-02-26 11:20:00,156.44,156.61,156.43,156.57,43021.0,151.6386,151.8034,151.6289,151.7646,43021.0
2024-02-26 11:25:00,156.56,156.78,156.44,156.73,37953.0,151.755,151.9682,151.6386,151.9197,37953.0
2024-02-26 11:30:00,156.73,156.75,156.58,156.67,26608.0,151.9197,151.9391,151.7743,151.8616,26608.0
2024-02-26 11:35:00,156.65,156.79,156.5,156.64,396891.0,151.8422,151.9779,151.6968,151.8325,396891.0
2024-02-26 11:40:00,156.68,156.96,156.66,156.77,64193.0,151.8713,152.1427,151.8519,151.9585,64193.0
2024-02-26 11:45:00,156.83,156.94,156.63,156.74,35789.0,152.0167,152.1233,151.8228,151.9294,35789.0
2024-02-26 11:50:00,156.74,157.03,156.74,156.97,45562.0,151.9294,152.2105,151.9294,152.1524,45562.0
2024-02-26 11:55:00,156.99,157.03,156.91,157.0,30164.0,152.1718,152.2105,152.0942,152.1814,30164.0
2024-02-26 12:00:00,156.99,157.0,156.64,156.76,51524.0,152.1718,152.1814,151.8325,151.9488,51524.0
2024-02-26 12:05:00,156.75,157.03,156.72,156.87,57845.0,151.9391,152.2105,151.91,152.0554,57845.0
2024-02-26 12:10:00,156.85,157.04,156.85,157.02,15360.0,152.0361,152.2202,152.0361,152.2008,15360.0
2024-02-26 12:15:00,157.0,157.02,156.8,156.92,52872.0,152.1814,152.2008,151.9876,152.1039,52872.0
2024-02-26 12:20:00,156.89,157.03,156.82,157.02,37603.0,152.0748,152.2105,152.007,152.2008,37603.0
2024-02-26 12:25:00,157.03,157.05,156.96,157.04,16742.0,152.2105,152.2299,152.1427,152.2202,16742.0
2024-02-26 12:30:00,157.02,157.04,156.77,156.85,56824.0,152.2008,152.2202,151.9585,152.0361,56824.0
2024-02-26 12:35:00,156.85,157.05,156.83,156.99,38356.0,152.0361,152.2299,152.0167,152.1718,38356.0
2024-02-26 12:40:00,157.0,157.03,156.88,156.96,26212.0,152.1814,152.2105,152.0651,152.1427,26212.0
2024-02-26 12:45:00,156.94,157.04,156.84,157.0,45567.0,152.1233,152.2202,152.0264,152.1814,45567.0
2024-02-26 12:50:00,157.02,157.05,156.93,157.0,21458.0,152.2008,152.2299,152.1136,152.1814,21458.0
2024-02-26 12:55:00,157.0,157.16,156.98,157.16,75914.0,152.1814,152.3365,152.1621,152.3365,75914.0
2024-02-26 13:00:00,157.13,157.18,156.96,157.14,33253.0,152.3075,152.3559,152.1427,152.3172,33253.0
2024-02-26 13:05:00,157.13,157.19,157.05,157.15,15111.0,152.3075,152.3656,152.2299,152.3268,15111.0
2024-02-26 13:10:00,157.14,157.19,157.05,157.05,21825.0,152.3172,152.3656,152.2299,152.2299,21825.0
2024-02-26 13:15:00,157.04,157.15,156.9,156.93,27069.0,152.2202,152.3268,152.0845,152.1136,27069.0
2024-02-26 13:20:00,156.88,157.05,156.84,157.0,18499.0,152.0651,152.2299,152.0264,152.1814,18499.0
2024-02-26 13:25:00,157.02,157.05,156.85,156.96,26999.0,152.2008,152.2299,152.0361,152.1427,26999.0
2024-02-26 13:30:00,156.95,157.04,156.9,156.96,53487.0,152.133,152.2202,152.0845,152.1427,53487.0
2024-02-26 13:35:00,156.97,157.04,156.76,156.87,42192.0,152.1524,152.2202,151.9488,152.0554,42192.0
2024-02-26 13:40:00,156.87,157.06,156.86,157.05,17982.0,152.0554,152.2396,152.0457,152.2299,17982.0
2024-02-26 13:45:00,157.05,157.13,157.0,157.08,11337.0,152.2299,152.3075,152.1814,152.259,11337.0
2024-02-26 13:50:00,157.09,157.1,156.92,157.1,20299.0,152.2687,152.2784,152.1039,152.2784,20299.0
2024-02-26 13:55:00,157.1,157.13,157.04,157.09,18381.0,152.2784,152.3075,152.2202,152.2687,18381.0
2024-02-26 14:00:00,157.08,157.13,157.0,157.13,37218.0,152.259,152.3075,152.1814,152.3075,37218.0
2024-02-26 14:05:00,157.15,157.25,157.08,157.22,12540.0,152.3268,152.4238,152.259,152.3947,12540.0
2024-02-26 14:10:00,157.21,157.24,157.02,157.1,14537.0,152.385,152.4141,152.2008,152.2784,14537.0
2024-02-26 14:15:00,157.11,157.17,157.06,157.09,14102.0,152.2881,152.3462,152.2396,152.2687,14102.0
2024-02-26 14:20:00,157.09,157.15,157.05,157.15,16223.0,152.2687,152.3268,152.2299,152.3268,16223.0
2024-02-26 14:25:00,157.15,157.24,157.15,157.18,16959.0,152.3268,152.4141,152.3268,152.3559,16959.0
2024-02-26 14:30:00,157.2,157.28,157.13,157.14,17208.0,152.3753,152.4529,152.3075,152.3172,17208.0
2024-02-26 14:35:00,157.16,157.26,157.04,157.22,29562.0,152.3365,152.4335,152.2202,152.3947,29562.0
2024-02-26 14:40:00,157.21,157.23,157.01,157.08,23428.0,152.385,152.4044,152.1911,152.259,23428.0
2024-02-26 14:45:00,157.07,157.09,156.95,156.97,18262.0,152.2493,152.2687,152.133,152.1524,18262.0
2024-02-26 14:50:00,156.97,157.1,156.9,156.91,22360.0,152.1524,152.2784,152.0845,152.0942,22360.0
2024-02-26 14:55:00,156.96,157.03,156.93,156.96,15780.0,152.1427,152.2105,152.1136,152.1427,15780.0
2024-02-26 15:00:00,156.97,157.02,156.92,157.0,12381.0,152.1524,152.2008,152.1039,152.1814,12381.0
2024-02-26 15:05:00,157.03,157.22,156.96,157.22,25593.0,152.2105,152.3947,152.1427,152.3947,25593.0
2024-02-26 15:10:00,157.21,157.46,157.19,157.39,49021.0,152.385,152.6273,152.3656,152.5595,49021.0
2024-02-26 15:15:00,157.38,157.48,157.25,157.29,30450.0,152.5498,152.6467,152.4238,152.4625,30450.0
2024-02-26 15:20:00,157.26,157.34,157.19,157.22,21817.0,152.4335,152.511,152.3656,152.3947,21817.0
2024-02-26 15:25:00,157.23,157.34,157.21,157.27,21364.0,152.4044,152.511,152.385,152.4432,21364.0
2024-02-26 15:30:00,157.27,157.3,156.95,156.99,31558.0,152.4432,152.4722,152.133,152.1718,31558.0
2024-02-26 15:35:00,157.0,157.22,156.98,157.15,36025.0,152.1814,152.3947,152.1621,152.3268,36025.0
2024-02-26 15:40:00,157.15,157.16,157.0,157.03,40317.0,152.3268,152.3365,152.1814,152.2105,40317.0
2024-02-26 15:45:00,157.02,157.12,157.0,157.03,59673.0,152.2008,152.2978,152.1814,152.2105,59673.0
2024-02-26 15:50:00,157.08,157.12,156.98,157.01,146001.0,152.259,152.2978,152.1621,152.1911,146001.0
2024-02-26 15:55:00,157.01,157.09,157.0,157.03,249141.0,152.1911,152.2687,152.1814,152.2105,249141.0
2024-02-27 09:30:00,157.56,159.2,157.49,158.96,298573.0,152.7243,154.3139,152.6564,154.0813,298573.0
2024-02-27 09:35:00,158.92,158.97,158.45,158.93,85480.0,154.0425,154.091,153.5869,154.0522,85480.0
2024-02-27 09:40:00,158.99,158.99,158.42,158.59,89863.0,154.1104,154.1104,153.5579,153.7226,89863.0
2024-02-27 09:45:00,158.59,158.78,158.15,158.6,64918.0,153.7226,153.9068,153.2962,153.7323,64918.0
2024-02-27 09:50:00,158.65,158.72,157.89,157.96,46536.0,153.7808,153.8487,153.0441,153.112,46536.0
2024-02-27 09:55:00,157.99,158.5,157.89,158.47,40559.0,153.1411,153.6354,153.0441,153.6063,40559.0
2024-02-27 10:00:00,158.43,158.71,158.39,158.61,52731.0,153.5676,153.839,153.5288,153.742,52731.0
2024-02-27 10:05:00,158.59,158.63,158.19,158.39,30435.0,153.7226,153.7614,153.3349,153.5288,30435.0
2024-02-27 10:10:00,158.39,158.76,158.36,158.52,49714.0,153.5288,153.8874,153.4997,153.6548,49714.0
2024-02-27 10:15:00,158.53,158.93,158.52,158.91,40503.0,153.6645,154.0522,153.6548,154.0328,40503.0
2024-02-27 10:20:00,158.93,159.0,158.81,158.99,43922.0,154.0522,154.1201,153.9359,154.1104,43922.0
2024-02-27 10:25:00,158.97,158.98,158.62,158.79,39233.0,154.091,154.1007,153.7517,153.9165,39233.0
2024-02-27 10:30:00,158.78,158.98,158.71,158.74,19875.0,153.9068,154.1007,153.839,153.868,19875.0
2024-02-27 10:35:00,158.72,158.89,158.59,158.61,28358.0,153.8487,154.0134,153.7226,153.742,28358.0
2024-02-27 10:40:00,158.61,158.79,158.55,158.77,22568.0,153.742,153.9165,153.6839,153.8971,22568.0
2024-02-27 10:45:00,158.76,159.0,158.73,158.84,43964.0,153.8874,154.1201,153.8584,153.965,43964.0
2024-02-27 10:50:00,158.83,158.87,158.64,158.64,35222.0,153.9553,153.9941,153.7711,153.7711,35222.0
2024-02-27 10:55:00,158.62,158.64,158.4,158.54,41857.0,153.7517,153.7711,153.5385,153.6742,41857.0
2024-02-27 11:00:00,158.54,158.66,158.44,158.46,22347.0,153.6742,153.7905,153.5773,153.5966,22347.0
2024-02-27 11:05:00,158.45,158.5,158.2,158.38,37938.0,153.5869,153.6354,153.3446,153.5191,37938.0
2024-02-27 11:10:00,158.38,158.52,158.31,158.51,26385.0,153.5191,153.6548,153.4512,153.6451,26385.0
2024-02-27 11:15:00,158.51,158.55,158.31,158.5,31024.0,153.6451,153.6839,153.4512,153.6354,31024.0
2024-02-27 11:20:00,158.51,158.65,158.47,158.56,22426.0,153.6451,153.7808,153.6063,153.6936,22426.0
2024-02-27 11:25:00,158.55,158.63,158.46,158.46,24782.0,153.6839,153.7614,153.5966,153.5966,24782.0
2024-02-27 11:30:00,158.44,158.58,158.36,158.47,81045.0,153.5773,153.713,153.4997,153.6063,81045.0
2024-02-27 11:35:00,158.5,158.52,158.42,158.48,43229.0,153.6354,153.6548,153.5579,153.616,43229.0
2024-02-27 11:40:00,158.47,158.5,158.17,158.32,36684.0,153.6063,153.6354,153.3155,153.4609,36684.0
2024-02-27 11:45:00,158.33,158.45,158.22,158.45,33007.0,153.4706,153.5869,153.364,153.5869,33007.0
2024-02-27 11:50:00,158.45,158.73,158.43,158.72,20718.0,153.5869,153.8584,153.5676,153.8487,20718.0
2024-02-27 11:55:00,158.75,158.85,158.7,158.83,20519.0,153.8777,153.9747,153.8293,153.9553,20519.0
2024-02-27 12:00:00,158.84,158.88,158.7,158.71,32639.0,153.965,154.0037,153.8293,153.839,32639.0
2024-02-27 12:05:00,158.7,158.87,158.66,158.67,22722.0,153.8293,153.9941,153.7905,153.8002,22722.0
2024-02-27 12:10:00,158.67,158.73,158.47,158.59,29471.0,153.8002,153.8584,153.6063,153.7226,29471.0
2024-02-27 12:15:00,158.58,158.64,158.47,158.51,20001.0,153.713,153.7711,153.6063,153.6451,20001.0
2024-02-27 12:20:00,158.51,158.53,158.37,158.42,41222.0,153.6451,153.6645,153.5094,153.5579,41222.0
2024-02-27 12:25:00,158.44,158.64,158.37,158.49,18003.0,153.5773,153.7711,153.5094,153.6257,18003.0
2024-02-27 12:30:00,158.49,158.61,158.42,158.46,16477.0,153.6257,153.742,153.5579,153.5966,16477.0
2024-02-27 12:35:00,158.47,158.51,158.37,158.4,18784.0,153.6063,153.6451,153.5094,153.5385,18784.0
2024-02-27 12:40:00,158.4,158.47,158.34,158.41,13408.0,153.5385,153.6063,153.4803,153.5482,13408.0
2024-02-27 12:45:00,158.41,158.47,158.33,158.39,17345.0,153.5482,153.6063,153.4706,153.5288,17345.0
2024-02-27 12:50:00,158.38,158.44,158.26,158.3,22292.0,153.5191,153.5773,153.4028,153.4415,22292.0
2024-02-27 12:55:00,158.3,158.4,158.2,158.24,41010.0,153.4415,153.5385,153.3446,153.3834,41010.0
2024-02-27 13:00:00,158.25,158.39,158.09,158.28,42002.0,153.3931,153.5288,153.238,153.4222,42002.0
2024-02-27 13:05:00,158.28,158.37,158.24,158.29,22522.0,153.4222,153.5094,153.3834,153.4319,22522.0
2024-02-27 13:10:00,158.29,158.37,158.26,158.34,14339.0,153.4319,153.5094,153.4028,153.4803,14339.0
2024-02-27 13:15:00,158.36,158.43,158.34,158.37,9473.0,153.4997,153.5676,153.4803,153.5094,9473.0
2024-02-27 13:20:00,158.34,158.48,158.29,158.43,16269.0,153.4803,153.616,153.4319,153.5676,16269.0
2024-02-27 13:25:00,158.45,158.45,158.29,158.33,17000.0,153.5869,153.5869,153.4319,153.4706,17000.0
2024-02-27 13:30:00,158.32,158.38,158.25,158.36,10650.0,153.4609,153.5191,153.3931,153.4997,10650.0
2024-02-27 13:35:00,158.4,158.4,158.16,158.19,33564.0,153.5385,153.5385,153.3058,153.3349,33564.0
2024-02-27 13:40:00,158.19,158.3,158.18,158.29,15295.0,153.3349,153.4415,153.3252,153.4319,15295.0
2024-02-27 13:45:00,158.29,158.33,158.22,158.31,26064.0,153.4319,153.4706,153.364,153.4512,26064.0
2024-02-27 13:50:00,158.32,158.37,158.25,158.34,15357.0,153.4609,153.5094,153.3931,153.4803,15357.0
2024-02-27 13:55:00,158.36,158.48,158.31,158.44,21538.0,153.4997,153.616,153.4512,153.5773,21538.0
2024-02-27 14:00:00,158.45,158.5,158.22,158.32,23071.0,153.5869,153.6354,153.364,153.4609,23071.0
2024-02-27 14:05:00,158.35,158.35,158.26,158.3,20563.0,153.49,153.49,153.4028,153.4415,20563.0
2024-02-27 14:10:00,158.31,158.46,158.31,158.45,14631.0,153.4512,153.5966,153.4512,153.5869,14631.0
2024-02-27 14:15:00,158.45,158.66,158.45,158.63,27740.0,153.5869,153.7905,153.5869,153.7614,27740.0
2024-02-27 14:20:00,158.63,158.67,158.58,158.6,17577.0,153.7614,153.8002,153.713,153.7323,17577.0
2024-02-27 14:25:00,158.6,158.61,158.47,158.48,17252.0,153.7323,153.742,153.6063,153.616,17252.0
2024-02-27 14:30:00,158.49,158.61,158.46,158.5,14223.0,153.6257,153.742,153.5966,153.6354,14223.0
2024-02-27 14:35:00,158.47,158.54,158.43,158.52,14534.0,153.6063,153.6742,153.5676,153.6548,14534.0
2024-02-27 14:40:00,158.53,158.63,158.53,158.63,21165.0,153.6645,153.7614,153.6645,153.7614,21165.0
2024-02-27 14:45:00,158.61,158.66,158.51,158.53,41231.0,153.742,153.7905,153.6451,153.6645,41231.0
2024-02-27 14:50:00,158.5,158.51,158.32,158.32,12644.0,153.6354,153.6451,153.4609,153.4609,12644.0
2024-02-27 14:55:00,158.32,158.47,158.32,158.45,24374.0,153.4609,153.6063,153.4609,153.5869,24374.0
2024-02-27 15:00:00,158.46,158.52,158.37,158.47,46088.0,153.5966,153.6548,153.5094,153.6063,46088.0
2024-02-27 15:05:00,158.47,158.64,158.44,158.53,51851.0,153.6063,153.7711,153.5773,153.6645,51851.0
2024-02-27 15:10:00,158.54,158.83,158.53,158.8,55121.0,153.6742,153.9553,153.6645,153.9262,55121.0
2024-02-27 15:15:00,158.79,158.85,158.45,158.46,48034.0,153.9165,153.9747,153.5869,153.5966,48034.0
2024-02-27 15:20:00,158.45,158.72,158.41,158.72,30816.0,153.5869,153.8487,153.5482,153.8487,30816.0
2024-02-27 15:25:00,158.73,158.85,158.59,158.59,37435.0,153.8584,153.9747,153.7226,153.7226,37435.0
2024-02-27 15:30:00,158.59,158.63,158.23,158.36,79982.0,153.7226,153.7614,153.3737,153.4997,79982.0
2024-02-27 15:35:00,158.34,158.55,158.31,158.55,43521.0,153.4803,153.6839,153.4512,153.6839,43521.0
2024-02-27 15:40:00,158.55,158.59,158.5,158.53,46175.0,153.6839,153.7226,153.6354,153.6645,46175.0
2024-02-27 15:45:00,158.52,158.55,158.4,158.44,160280.0,153.6548,153.6839,153.5385,153.5773,160280.0
2024-02-27 15:50:00,158.43,158.58,158.24,158.34,186898.0,153.5676,153.713,153.3834,153.4803,186898.0
2024-02-27 15:55:00,158.34,158.41,158.24,158.31,291576.0,153.4803,153.5482,153.3834,153.4512,291576.0
2024-02-28 09:30:00,156.0,156.0,155.22,155.8,176634.0,151.9883,151.9883,151.2284,151.7935,176634.0
2024-02-28 09:35:00,155.85,156.13,155.76,155.86,63909.0,151.8422,152.115,151.7545,151.8519,63909.0
2024-02-28 09:40:00,155.89,156.25,155.84,156.21,23611.0,151.8812,152.2319,151.8324,152.1929,23611.0
2024-02-28 09:45:00,156.23,156.27,156.0,156.03,24570.0,152.2124,152.2514,151.9883,152.0176,24570.0
2024-02-28 09:50:00,156.04,156.08,155.46,155.49,42164.0,152.0273,152.0663,151.4622,151.4914,42164.0
2024-02-28 09:55:00,155.44,155.72,155.41,155.64,23659.0,151.4427,151.7155,151.4135,151.6376,23659.0
2024-02-28 10:00:00,155.64,155.71,155.36,155.43,30316.0,151.6376,151.7058,151.3648,151.433,30316.0
2024-02-28 10:05:00,155.43,155.48,155.22,155.32,42266.0,151.433,151.4817,151.2284,151.3258,42266.0
2024-02-28 10:10:00,155.29,155.55,155.25,155.43,21372.0,151.2966,151.5499,151.2576,151.433,21372.0
2024-02-28 10:15:00,155.42,155.42,155.07,155.09,15341.0,151.4232,151.4232,151.0822,151.1017,15341.0
2024-02-28 10:20:00,155.09,155.27,154.96,155.11,33624.0,151.1017,151.2771,150.9751,151.1212,33624.0
2024-02-28 10:25:00,155.09,155.28,155.08,155.19,13840.0,151.1017,151.2868,151.092,151.1992,13840.0
2024-02-28 10:30:00,155.17,155.44,155.12,155.44,28048.0,151.1797,151.4427,151.131,151.4427,28048.0
2024-02-28 10:35:00,155.43,155.58,155.39,155.53,17564.0,151.433,151.5791,151.394,151.5304,17564.0
2024-02-28 10:40:00,155.48,155.59,155.42,155.59,12965.0,151.4817,151.5889,151.4232,151.5889,12965.0
2024-02-28 10:45:00,155.59,155.71,155.53,155.7,17761.0,151.5889,151.7058,151.5304,151.696,17761.0
2024-02-28 10:50:00,155.69,155.91,155.67,155.89,17689.0,151.6863,151.9006,151.6668,151.8812,17689.0
2024-02-28 10:55:00,155.88,156.04,155.85,155.97,41988.0,151.8714,152.0273,151.8422,151.9591,41988.0
2024-02-28 11:00:00,155.99,156.42,155.99,156.21,38288.0,151.9786,152.3975,151.9786,152.1929,38288.0
2024-02-28 11:05:00,156.25,156.28,156.1,156.13,116343.0,152.2319,152.2611,152.0858,152.115,116343.0
2024-02-28 11:10:00,156.11,156.25,156.04,156.1,24045.0,152.0955,152.2319,152.0273,152.0858,24045.0
2024-02-28 11:15:00,156.1,156.31,156.08,156.22,20895.0,152.0858,152.2904,152.0663,152.2027,20895.0
2024-02-28 11:20:00,156.26,156.37,156.2,156.24,13828.0,152.2416,152.3488,152.1832,152.2222,13828.0
2024-02-28 11:25:00,156.26,156.29,156.17,156.26,13091.0,152.2416,152.2709,152.154,152.2416,13091.0
2024-02-28 11:30:00,156.28,156.38,156.17,156.27,19825.0,152.2611,152.3586,152.154,152.2514,19825.0
2024-02-28 11:35:00,156.27,156.38,156.26,156.34,27136.0,152.2514,152.3586,152.2416,152.3196,27136.0
2024-02-28 11:40:00,156.34,156.38,156.11,156.31,24682.0,152.3196,152.3586,152.0955,152.2904,24682.0
2024-02-28 11:45:00,156.32,156.42,156.22,156.27,15366.0,152.3001,152.3975,152.2027,152.2514,15366.0
2024-02-28 11:50:00,156.26,156.46,156.26,156.44,13104.0,152.2416,152.4365,152.2416,152.417,13104.0
2024-02-28 11:55:00,156.43,156.49,156.37,156.48,14113.0,152.4073,152.4657,152.3488,152.456,14113.0
2024-02-28 12:00:00,156.47,156.54,156.33,156.49,19372.0,152.4462,152.5144,152.3098,152.4657,19372.0
2024-02-28 12:05:00,156.44,156.44,156.17,156.19,40982.0,152.417,152.417,152.154,152.1734,40982.0
2024-02-28 12:10:00,156.15,156.23,156.07,156.11,19413.0,152.1345,152.2124,152.0565,152.0955,19413.0
2024-02-28 12:15:00,156.06,156.21,156.02,156.03,16190.0,152.0468,152.1929,152.0078,152.0176,16190.0
2024-02-28 12:20:00,156.01,156.12,155.99,156.11,9166.0,151.9981,152.1052,151.9786,152.0955,9166.0
2024-02-28 12:25:00,156.08,156.11,155.89,155.98,15611.0,152.0663,152.0955,151.8812,151.9688,15611.0
2024-02-28 12:30:00,155.98,156.0,155.62,155.62,22394.0,151.9688,151.9883,151.6181,151.6181,22394.0
2024-02-28 12:35:00,155.64,155.67,155.44,155.47,23739.0,151.6376,151.6668,151.4427,151.472,23739.0
2024-02-28 12:40:00,155.45,155.61,155.44,155.59,12525.0,151.4525,151.6084,151.4427,151.5889,12525.0
2024-02-28 12:45:00,155.57,155.66,155.44,155.55,35190.0,151.5694,151.6571,151.4427,151.5499,35190.0
2024-02-28 12:50:00,155.52,155.65,155.46,155.62,16042.0,151.5207,151.6473,151.4622,151.6181,16042.0
2024-02-28 12:55:00,155.62,155.68,155.54,155.57,18045.0,151.6181,151.6766,151.5402,151.5694,18045.0
2024-02-28 13:00:00,155.51,155.67,155.45,155.54,22331.0,151.5109,151.6668,151.4525,151.5402,22331.0
2024-02-28 13:05:00,155.53,155.61,155.43,155.51,10459.0,151.5304,151.6084,151.433,151.5109,10459.0
2024-02-28 13:10:00,155.52,155.63,155.43,155.63,8210.0,151.5207,151.6278,151.433,151.6278,8210.0
2024-02-28 13:15:00,155.64,155.82,155.6,155.71,15742.0,151.6376,151.813,151.5986,151.7058,15742.0
2024-02-28 13:20:00,155.74,155.89,155.73,155.84,10284.0,151.735,151.8812,151.7253,151.8324,10284.0
2024-02-28 13:25:00,155.84,155.93,155.81,155.87,11571.0,151.8324,151.9201,151.8032,151.8617,11571.0
2024-02-28 13:30:00,155.89,155.99,155.78,155.81,13670.0,151.8812,151.9786,151.774,151.8032,13670.0
2024-02-28 13:35:00,155.81,155.88,155.75,155.87,15421.0,151.8032,151.8714,151.7448,151.8617,15421.0
2024-02-28 13:40:00,155.89,155.93,155.76,155.78,13488.0,151.8812,151.9201,151.7545,151.774,13488.0
2024-02-28 13:45:00,155.79,155.84,155.7,155.71,13457.0,151.7837,151.8324,151.696,151.7058,13457.0
2024-02-28 13:50:00,155.69,155.76,155.63,155.7,15317.0,151.6863,151.7545,151.6278,151.696,15317.0
2024-02-28 13:55:00,155.74,155.82,155.71,155.81,15016.0,151.735,151.813,151.7058,151.8032,15016.0
2024-02-28 14:00:00,155.87,155.9,155.77,155.77,17325.0,151.8617,151.8909,151.7642,151.7642,17325.0
2024-02-28 14:05:00,155.75,155.75,155.58,155.62,14591.0,151.7448,151.7448,151.5791,151.6181,14591.0
2024-02-28 14:10:00,155.59,155.64,155.43,155.47,31833.0,151.5889,151.6376,151.433,151.472,31833.0
2024-02-28 14:15:00,155.47,155.62,155.41,155.58,21778.0,151.472,151.6181,151.4135,151.5791,21778.0
2024-02-28 14:20:00,155.63,155.65,155.56,155.6,12300.0,151.6278,151.6473,151.5596,151.5986,12300.0
2024-02-28 14:25:00,155.62,155.65,155.46,155.48,13427.0,151.6181,151.6473,151.4622,151.4817,13427.0
2024-02-28 14:30:00,155.47,155.49,155.38,155.4,9678.0,151.472,151.4914,151.3843,151.4038,9678.0
2024-02-28 14:35:00,155.41,155.41,155.27,155.37,16114.0,151.4135,151.4135,151.2771,151.3745,16114.0
2024-02-28 14:40:00,155.38,155.43,155.28,155.39,13464.0,151.3843,151.433,151.2868,151.394,13464.0
2024-02-28 14:45:00,155.39,155.5,155.37,155.4,13465.0,151.394,151.5012,151.3745,151.4038,13465.0
2024-02-28 14:50:00,155.4,155.54,155.31,155.53,15327.0,151.4038,151.5402,151.3161,151.5304,15327.0
2024-02-28 14:55:00,155.53,155.67,155.49,155.65,17465.0,151.5304,151.6668,151.4914,151.6473,17465.0
2024-02-28 15:00:00,155.67,155.75,155.6,155.67,17892.0,151.6668,151.7448,151.5986,151.6668,17892.0
2024-02-28 15:05:00,155.67,155.67,155.42,155.47,23615.0,151.6668,151.6668,151.4232,151.472,23615.0
2024-02-28 15:10:00,155.47,155.47,155.3,155.3,17559.0,151.472,151.472,151.3063,151.3063,17559.0
2024-02-28 15:15:00,155.28,155.52,155.25,155.44,22916.0,151.2868,151.5207,151.2576,151.4427,22916.0
2024-02-28 15:20:00,155.44,155.64,155.35,155.6,22524.0,151.4427,151.6376,151.355,151.5986,22524.0
2024-02-28 15:25:00,155.61,155.84,155.6,155.82,26555.0,151.6084,151.8324,151.5986,151.813,26555.0
2024-02-28 15:30:00,155.83,156.0,155.74,155.98,46956.0,151.8227,151.9883,151.735,151.9688,46956.0
2024-02-28 15:35:00,155.97,155.98,155.86,155.93,39456.0,151.9591,151.9688,151.8519,151.9201,39456.0
2024-02-28 15:40:00,155.92,156.06,155.87,155.99,52799.0,151.9104,152.0468,151.8617,151.9786,52799.0
2024-02-28 15:45:00,155.99,156.13,155.92,156.1,46474.0,151.9786,152.115,151.9104,152.0858,46474.0
2024-02-28 15:50:00,156.08,156.13,155.68,155.82,70985.0,152.0663,152.115,151.6766,151.813,70985.0
2024-02-28 15:55:00,155.82,155.95,155.66,155.9,195929.0,151.813,151.9396,151.6571,151.8909,195929.0
2024-02-29 09:30:00,156.94,157.54,156.82,157.27,184930.0,152.9042,153.4887,152.7872,153.2257,184930.0
2024-02-29 09:35:00,157.34,157.45,157.11,157.14,68977.0,153.2939,153.401,153.0698,153.099,68977.0
2024-02-29 09:40:00,157.15,157.21,156.73,156.97,129420.0,153.1088,153.1672,152.6996,152.9334,129420.0
2024-02-29 09:45:00,157.01,157.25,156.83,157.1,83814.0,152.9724,153.2062,152.797,153.06,83814.0
2024-02-29 09:50:00,157.13,157.28,156.98,157.13,74295.0,153.0893,153.2354,152.9431,153.0893,74295.0
2024-02-29 09:55:00,157.19,157.57,157.13,157.47,63804.0,153.1477,153.518,153.0893,153.4205,63804.0
2024-02-29 10:00:00,157.47,157.63,157.38,157.6,33108.0,153.4205,153.5764,153.3328,153.5472,33108.0
2024-02-29 10:05:00,157.62,157.75,156.88,156.94,34310.0,153.5667,153.6933,152.8457,152.9042,34310.0
2024-02-29 10:10:00,156.93,156.94,156.37,156.37,50478.0,152.8944,152.9042,152.3488,152.3488,50478.0
2024-02-29 10:15:00,156.37,156.77,156.36,156.68,51345.0,152.3488,152.7385,152.3391,152.6508,51345.0
2024-02-29 10:20:00,156.68,157.07,156.54,156.96,38248.0,152.6508,153.0308,152.5144,152.9236,38248.0
2024-02-29 10:25:00,156.96,157.32,156.96,157.27,25259.0,152.9236,153.2744,152.9236,153.2257,25259.0
2024-02-29 10:30:00,157.28,157.32,157.15,157.2,27424.0,153.2354,153.2744,153.1088,153.1575,27424.0
2024-02-29 10:35:00,157.19,157.29,157.13,157.29,21007.0,153.1477,153.2452,153.0893,153.2452,21007.0
2024-02-29 10:40:00,157.25,157.46,157.03,157.12,130988.0,153.2062,153.4108,152.9918,153.0795,130988.0
2024-02-29 10:45:00,157.13,157.55,157.04,157.51,20096.0,153.0893,153.4985,153.0016,153.4595,20096.0
2024-02-29 10:50:00,157.49,157.49,157.21,157.22,18192.0,153.44,153.44,153.1672,153.177,18192.0
2024-02-29 10:55:00,157.22,157.37,157.12,157.18,11326.0,153.177,153.3231,153.0795,153.138,11326.0
2024-02-29 11:00:00,157.21,157.26,156.87,157.22,26816.0,153.1672,153.2159,152.836,153.177,26816.0
2024-02-29 11:05:00,157.25,157.48,157.23,157.38,29823.0,153.2062,153.4303,153.1867,153.3328,29823.0
2024-02-29 11:10:00,157.44,157.57,157.36,157.56,40115.0,153.3913,153.518,153.3134,153.5082,40115.0
2024-02-29 11:15:00,157.58,157.58,157.24,157.33,12134.0,153.5277,153.5277,153.1964,153.2841,12134.0
2024-02-29 11:20:00,157.34,157.48,157.31,157.32,16433.0,153.2939,153.4303,153.2646,153.2744,16433.0
2024-02-29 11:25:00,157.35,157.39,157.17,157.18,14973.0,153.3036,153.3426,153.1282,153.138,14973.0
2024-02-29 11:30:00,157.14,157.14,156.86,156.91,25385.0,153.099,153.099,152.8262,152.8749,25385.0
2024-02-29 11:35:00,156.93,157.0,156.38,156.39,23637.0,152.8944,152.9626,152.3586,152.3683,23637.0
2024-02-29 11:40:00,156.38,156.6,156.18,156.55,31808.0,152.3586,152.5729,152.1637,152.5242,31808.0
2024-02-29 11:45:00,156.52,156.65,156.33,156.63,16231.0,152.495,152.6216,152.3098,152.6021,16231.0
2024-02-29 11:50:00,156.65,156.76,156.61,156.72,17734.0,152.6216,152.7288,152.5826,152.6898,17734.0
2024-02-29 11:55:00,156.7,156.87,156.62,156.84,40881.0,152.6703,152.836,152.5924,152.8067,40881.0
2024-02-29 12:00:00,156.83,157.0,156.78,156.9,21669.0,152.797,152.9626,152.7483,152.8652,21669.0
2024-02-29 12:05:00,156.91,157.01,156.68,156.81,22409.0,152.8749,152.9724,152.6508,152.7775,22409.0
2024-02-29 12:10:00,156.81,157.23,156.78,157.19,35115.0,152.7775,153.1867,152.7483,153.1477,35115.0
2024-02-29 12:15:00,157.21,157.25,157.02,157.16,34031.0,153.1672,153.2062,152.9821,153.1185,34031.0
2024-02-29 12:20:00,157.15,157.24,156.75,156.77,54247.0,153.1088,153.1964,152.719,152.7385,54247.0
2024-02-29 12:25:00,156.81,156.83,156.6,156.61,36146.0,152.7775,152.797,152.5729,152.5826,36146.0
2024-02-29 12:30:00,156.61,156.74,156.54,156.54,15220.0,152.5826,152.7093,152.5144,152.5144,15220.0
2024-02-29 12:35:00,156.51,156.55,156.4,156.46,17927.0,152.4852,152.5242,152.378,152.4365,17927.0
2024-02-29 12:40:00,156.49,156.62,156.42,156.62,22238.0,152.4657,152.5924,152.3975,152.5924,22238.0
2024-02-29 12:45:00,156.6,156.79,156.54,156.75,19938.0,152.5729,152.758,152.5144,152.719,19938.0
2024-02-29 12:50:00,156.76,156.97,156.7,156.93,16212.0,152.7288,152.9334,152.6703,152.8944,16212.0
2024-02-29 12:55:00,156.94,157.07,156.85,157.05,24390.0,152.9042,153.0308,152.8165,153.0113,24390.0
2024-02-29 13:00:00,157.08,157.26,157.01,157.19,20212.0,153.0406,153.2159,152.9724,153.1477,20212.0
2024-02-29 13:05:00,157.18,157.35,157.12,157.28,21973.0,153.138,153.3036,153.0795,153.2354,21973.0
2024-02-29 13:10:00,157.28,157.48,157.27,157.37,21009.0,153.2354,153.4303,153.2257,153.3231,21009.0
2024-02-29 13:15:00,157.35,157.47,157.25,157.39,22405.0,153.3036,153.4205,153.2062,153.3426,22405.0
2024-02-29 13:20:00,157.41,157.51,157.33,157.49,17715.0,153.3621,153.4595,153.2841,153.44,17715.0
2024-02-29 13:25:00,157.48,157.67,157.48,157.67,22081.0,153.4303,153.6154,153.4303,153.6154,22081.0
2024-02-29 13:30:00,157.65,157.74,157.6,157.63,23956.0,153.5959,153.6836,153.5472,153.5764,23956.0
2024-02-29 13:35:00,157.62,157.69,157.5,157.5,29425.0,153.5667,153.6349,153.4498,153.4498,29425.0
2024-02-29 13:40:00,157.51,157.55,157.36,157.51,17226.0,153.4595,153.4985,153.3134,153.4595,17226.0
2024-02-29 13:45:00,157.54,157.76,157.49,157.72,16819.0,153.4887,153.7031,153.44,153.6641,16819.0
2024-02-29 13:50:00,157.73,157.94,157.71,157.94,25556.0,153.6738,153.8784,153.6544,153.8784,25556.0
2024-02-29 13:55:00,157.93,157.99,157.88,157.91,24315.0,153.8687,153.9272,153.82,153.8492,24315.0
2024-02-29 14:00:00,157.94,158.08,157.86,158.02,32689.0,153.8784,154.0148,153.8005,153.9564,32689.0
2024-02-29 14:05:00,158.03,158.05,157.78,157.96,12740.0,153.9661,153.9856,153.7226,153.8979,12740.0
2024-02-29 14:10:00,157.99,158.08,157.95,158.03,29734.0,153.9272,154.0148,153.8882,153.9661,29734.0
2024-02-29 14:15:00,158.02,158.07,157.92,157.99,30255.0,153.9564,154.0051,153.859,153.9272,30255.0
2024-02-29 14:20:00,157.96,157.98,157.7,157.72,14141.0,153.8979,153.9174,153.6446,153.6641,14141.0
2024-02-29 14:25:00,157.7,157.7,157.37,157.39,31883.0,153.6446,153.6446,153.3231,153.3426,31883.0
2024-02-29 14:30:00,157.38,157.5,157.28,157.38,33644.0,153.3328,153.4498,153.2354,153.3328,33644.0
2024-02-29 14:35:00,157.38,157.39,157.31,157.37,29046.0,153.3328,153.3426,153.2646,153.3231,29046.0
2024-02-29 14:40:00,157.37,157.44,157.15,157.15,35171.0,153.3231,153.3913,153.1088,153.1088,35171.0
2024-02-29 14:45:00,157.12,157.44,157.03,157.4,18750.0,153.0795,153.3913,152.9918,153.3523,18750.0
2024-02-29 14:50:00,157.42,157.61,157.41,157.59,27459.0,153.3718,153.5569,153.3621,153.5374,27459.0
2024-02-29 14:55:00,157.59,157.96,157.59,157.94,27184.0,153.5374,153.8979,153.5374,153.8784,27184.0
2024-02-29 15:00:00,157.95,158.05,157.85,157.91,25398.0,153.8882,153.9856,153.7908,153.8492,25398.0
2024-02-29 15:05:00,157.9,158.0,157.86,157.93,21446.0,153.8395,153.9369,153.8005,153.8687,21446.0
2024-02-29 15:10:00,157.96,158.0,157.85,157.86,28897.0,153.8979,153.9369,153.7908,153.8005,28897.0
2024-02-29 15:15:00,157.86,157.87,157.67,157.71,28569.0,153.8005,153.8102,153.6154,153.6544,28569.0
2024-02-29 15:20:00,157.72,157.77,157.63,157.65,31000.0,153.6641,153.7128,153.5764,153.5959,31000.0
2024-02-29 15:25:00,157.66,157.7,157.58,157.64,39385.0,153.6056,153.6446,153.5277,153.5862,39385.0
2024-02-29 15:30:00,157.63,157.74,157.53,157.56,37101.0,153.5764,153.6836,153.479,153.5082,37101.0
2024-02-29 15:35:00,157.56,157.77,157.55,157.69,39132.0,153.5082,153.7128,153.4985,153.6349,39132.0
2024-02-29 15:40:00,157.7,157.76,157.54,157.59,48744.0,153.6446,153.7031,153.4887,153.5374,48744.0
2024-02-29 15:45:00,157.59,157.72,157.58,157.59,60544.0,153.5374,153.6641,153.5277,153.5374,60544.0
2024-02-29 15:50:00,157.61,157.96,157.5,157.77,154835.0,153.5569,153.8979,153.4498,153.7128,154835.0
2024-02-29 15:55:00,157.76,158.2,157.71,157.78,332347.0,153.7031,154.1318,153.6544,153.7226,332347.0
2024-03-01 09:30:00,159.39,159.47,158.88,159.31,236490.0,155.2912,155.3691,154.7943,155.2132,236490.0
2024-03-01 09:35:00,159.31,159.31,158.64,158.72,61662.0,155.2132,155.2132,154.5604,154.6384,61662.0
2024-03-01 09:40:00,158.66,158.78,158.38,158.63,38525.0,154.5799,154.6968,154.3071,154.5507,38525.0
2024-03-01 09:45:00,158.66,158.66,158.07,158.17,34564.0,154.5799,154.5799,154.0051,154.1025,34564.0
2024-03-01 09:50:00,158.2,158.48,158.2,158.35,84199.0,154.1318,154.4046,154.1318,154.2779,84199.0
2024-03-01 09:55:00,158.34,158.8,158.27,158.76,75960.0,154.2682,154.7163,154.2,154.6774,75960.0
2024-03-01 10:00:00,158.84,159.2,158.56,158.59,49390.0,154.7553,155.106,154.4825,154.5117,49390.0
2024-03-01 10:05:00,158.6,159.18,158.43,159.16,35812.0,154.5215,155.0866,154.3558,155.0671,35812.0
2024-03-01 10:10:00,159.22,159.49,159.16,159.39,48163.0,155.1255,155.3886,155.0671,155.2912,48163.0
2024-03-01 10:15:00,159.39,159.8,159.36,159.69,101521.0,155.2912,155.6906,155.2619,155.5834,101521.0
2024-03-01 10:20:00,159.68,159.99,159.67,159.87,165376.0,155.5737,155.8757,155.564,155.7588,165376.0
2024-03-01 10:25:00,159.85,159.98,159.7,159.85,81520.0,155.7393,155.866,155.5932,155.7393,81520.0
2024-03-01 10:30:00,159.86,159.88,159.21,159.27,79309.0,155.7491,155.7686,155.1158,155.1742,79309.0
2024-03-01 10:35:00,159.25,159.31,159.07,159.18,55782.0,155.1548,155.2132,154.9794,155.0866,55782.0
2024-03-01 10:40:00,159.2,159.61,159.15,159.61,33866.0,155.106,155.5055,155.0573,155.5055,33866.0
2024-03-01 10:45:00,159.6,159.96,159.6,159.94,39443.0,155.4958,155.8465,155.4958,155.827,39443.0
2024-03-01 10:50:00,159.94,160.17,159.9,160.15,159736.0,155.827,156.0511,155.788,156.0316,159736.0
2024-03-01 10:55:00,160.15,160.45,160.14,160.41,47843.0,156.0316,156.3239,156.0219,156.2849,47843.0
2024-03-01 11:00:00,160.46,160.75,160.22,160.68,54378.0,156.3336,156.6162,156.0998,156.548,54378.0
2024-03-01 11:05:00,160.66,160.85,160.55,160.76,36109.0,156.5285,156.7136,156.4213,156.6259,36109.0
2024-03-01 11:10:00,160.77,160.86,160.5,160.61,51771.0,156.6357,156.7234,156.3726,156.4798,51771.0
2024-03-01 11:15:00,160.62,160.85,160.4,160.61,244804.0,156.4895,156.7136,156.2752,156.4798,244804.0
2024-03-01 11:20:00,160.65,160.94,160.63,160.87,78510.0,156.5188,156.8013,156.4993,156.7331,78510.0
2024-03-01 11:25:00,160.87,161.1,160.8,161.01,89670.0,156.7331,156.9572,156.6649,156.8695,89670.0
2024-03-01 11:30:00,161.01,161.18,161.01,161.08,44226.0,156.8695,157.0351,156.8695,156.9377,44226.0
2024-03-01 11:35:00,161.07,161.22,160.97,161.09,73613.0,156.928,157.0741,156.8305,156.9474,73613.0
2024-03-01 11:40:00,161.11,161.31,161.05,161.17,49911.0,156.9669,157.1618,156.9085,157.0254,49911.0
2024-03-01 11:45:00,161.16,161.16,160.89,160.92,69045.0,157.0156,157.0156,156.7526,156.7818,69045.0
2024-03-01 11:50:00,160.93,160.96,160.78,160.78,25449.0,156.7916,156.8208,156.6454,156.6454,25449.0
2024-03-01 11:55:00,160.77,160.9,160.73,160.78,34238.0,156.6357,156.7623,156.5967,156.6454,34238.0
2024-03-01 12:00:00,160.77,160.84,160.52,160.62,33073.0,156.6357,156.7039,156.3921,156.4895,33073.0
2024-03-01 12:05:00,160.6,160.6,160.37,160.47,33789.0,156.47,156.47,156.246,156.3434,33789.0
2024-03-01 12:10:00,160.48,160.99,160.48,160.96,25070.0,156.3531,156.85,156.3531,156.8208,25070.0
2024-03-01 12:15:00,160.95,161.18,160.9,161.17,35630.0,156.811,157.0351,156.7623,157.0254,35630.0
2024-03-01 12:20:00,161.19,161.35,161.18,161.29,38642.0,157.0449,157.2008,157.0351,157.1423,38642.0
2024-03-01 12:25:00,161.29,161.51,161.29,161.49,58652.0,157.1423,157.3566,157.1423,157.3372,58652.0
2024-03-01 12:30:00,161.5,161.6,161.37,161.45,45558.0,157.3469,157.4443,157.2202,157.2982,45558.0
2024-03-01 12:35:00,161.47,161.62,161.43,161.58,22505.0,157.3177,157.4638,157.2787,157.4248,22505.0
2024-03-01 12:40:00,161.58,161.69,161.56,161.65,31714.0,157.4248,157.532,157.4054,157.493,31714.0
2024-03-01 12:45:00,161.68,161.88,161.67,161.84,47151.0,157.5223,157.7171,157.5125,157.6782,47151.0
2024-03-01 12:50:00,161.88,161.98,161.86,161.97,28036.0,157.7171,157.8146,157.6976,157.8048,28036.0
2024-03-01 12:55:00,161.98,162.16,161.85,162.15,77433.0,157.8146,157.9899,157.6879,157.9802,77433.0
2024-03-01 13:00:00,162.14,162.44,162.07,162.38,70837.0,157.9704,158.2627,157.9022,158.2043,70837.0
2024-03-01 13:05:00,162.36,162.39,162.15,162.36,28932.0,158.1848,158.214,157.9802,158.1848,28932.0
2024-03-01 13:10:00,162.37,162.49,162.36,162.46,32769.0,158.1945,158.3114,158.1848,158.2822,32769.0
2024-03-01 13:15:00,162.48,162.75,162.39,162.75,46551.0,158.3017,158.5648,158.214,158.5648,46551.0
2024-03-01 13:20:00,162.73,162.82,162.64,162.75,50199.0,158.5453,158.633,158.4576,158.5648,50199.0
2024-03-01 13:25:00,162.77,162.88,162.58,162.86,63891.0,158.5842,158.6914,158.3991,158.6719,63891.0
2024-03-01 13:30:00,162.84,162.89,162.75,162.84,40451.0,158.6524,158.7012,158.5648,158.6524,40451.0
2024-03-01 13:35:00,162.85,162.97,162.64,162.94,54821.0,158.6622,158.7791,158.4576,158.7499,54821.0
2024-03-01 13:40:00,162.95,163.15,162.9,163.0,98688.0,158.7596,158.9545,158.7109,158.8083,98688.0
2024-03-01 13:45:00,163.0,163.32,162.94,163.25,56917.0,158.8083,159.1201,158.7499,159.0519,56917.0
2024-03-01 13:50:00,163.27,163.6,163.26,163.59,85813.0,159.0714,159.3929,159.0616,159.3831,85813.0
2024-03-01 13:55:00,163.59,163.65,163.52,163.59,57533.0,159.3831,159.4416,159.3149,159.3831,57533.0
2024-03-01 14:00:00,163.63,163.93,163.57,163.89,87278.0,159.4221,159.7144,159.3637,159.6754,87278.0
2024-03-01 14:05:00,163.88,163.93,163.17,163.17,86075.0,159.6657,159.7144,158.974,158.974,86075.0
2024-03-01 14:10:00,163.16,163.37,163.06,163.36,56679.0,158.9642,159.1688,158.8668,159.1591,56679.0
2024-03-01 14:15:00,163.35,163.63,163.35,163.57,78592.0,159.1493,159.4221,159.1493,159.3637,78592.0
2024-03-01 14:20:00,163.59,163.79,163.52,163.75,68445.0,159.3831,159.578,159.3149,159.539,68445.0
2024-03-01 14:25:00,163.7,163.99,163.69,163.94,68853.0,159.4903,159.7729,159.4806,159.7241,68853.0
2024-03-01 14:30:00,163.95,164.0,163.5,163.53,66498.0,159.7339,159.7826,159.2955,159.3247,66498.0
2024-03-01 14:35:00,163.55,163.63,163.42,163.44,72113.0,159.3442,159.4221,159.2175,159.237,72113.0
2024-03-01 14:40:00,163.46,163.55,163.27,163.45,64971.0,159.2565,159.3442,159.0714,159.2467,64971.0
2024-03-01 14:45:00,163.44,163.58,163.4,163.56,39290.0,159.237,159.3734,159.198,159.3539,39290.0
2024-03-01 14:50:00,163.57,163.67,163.38,163.42,39619.0,159.3637,159.4611,159.1785,159.2175,39619.0
2024-03-01 14:55:00,163.43,163.52,163.36,163.46,79886.0,159.2273,159.3149,159.1591,159.2565,79886.0
2024-03-01 15:00:00,163.44,163.47,163.11,163.28,49068.0,159.237,159.2662,158.9155,159.0811,49068.0
2024-03-01 15:05:00,163.3,163.45,163.17,163.25,53958.0,159.1006,159.2467,158.974,159.0519,53958.0
2024-03-01 15:10:00,163.24,163.37,162.97,163.32,46499.0,159.0422,159.1688,158.7791,159.1201,46499.0
2024-03-01 15:15:00,163.33,163.33,162.95,163.17,54934.0,159.1298,159.1298,158.7596,158.974,54934.0
2024-03-01 15:20:00,163.16,163.16,162.79,162.79,65393.0,158.9642,158.9642,158.6037,158.6037,65393.0
2024-03-01 15:25:00,162.8,162.99,162.78,162.93,58026.0,158.6135,158.7986,158.594,158.7401,58026.0
2024-03-01 15:30:00,162.93,162.98,162.61,162.63,61020.0,158.7401,158.7888,158.4284,158.4478,61020.0
2024-03-01 15:35:00,162.63,162.75,162.53,162.72,70578.0,158.4478,158.5648,158.3504,158.5355,70578.0
2024-03-01 15:40:00,162.74,162.89,162.72,162.89,65391.0,158.555,158.7012,158.5355,158.7012,65391.0
2024-03-01 15:45:00,162.88,163.14,162.86,163.12,85352.0,158.6914,158.9447,158.6719,158.9252,85352.0
2024-03-01 15:50:00,163.1,163.11,162.77,162.84,168947.0,158.9058,158.9155,158.5842,158.6524,168947.0
2024-03-01 15:55:00,162.85,163.2,162.78,163.1,437630.0,158.6622,159.0032,158.594,158.9058,437630.0
2024-03-04 09:30:00,165.12,165.66,164.72,165.66,410795.0,160.8738,161.3999,160.4841,161.3999,410795.0
2024-03-04 09:35:00,165.62,166.22,165.06,165.96,192518.0,161.3609,161.9455,160.8153,161.6922,192518.0
2024-03-04 09:40:00,165.9,166.13,165.43,165.68,86667.0,161.6337,161.8578,161.1758,161.4194,86667.0
2024-03-04 09:45:00,165.68,165.81,165.21,165.21,76649.0,161.4194,161.5461,160.9615,160.9615,76649.0
2024-03-04 09:50:00,165.19,165.25,164.94,165.1,39301.0,160.942,161.0005,160.6984,160.8543,39301.0
2024-03-04 09:55:00,165.1,165.57,165.08,165.16,65759.0,160.8543,161.3122,160.8348,160.9128,65759.0
2024-03-04 10:00:00,165.15,165.17,164.84,165.04,44676.0,160.903,160.9225,160.601,160.7959,44676.0
2024-03-04 10:05:00,165.06,165.5,164.72,165.44,57875.0,160.8153,161.244,160.4841,161.1856,57875.0
2024-03-04 10:10:00,165.43,165.93,165.31,165.59,51862.0,161.1758,161.663,161.0589,161.3317,51862.0
2024-03-04 10:15:00,165.59,165.85,165.41,165.83,55152.0,161.3317,161.585,161.1563,161.5655,55152.0
2024-03-04 10:20:00,165.83,165.98,165.74,165.97,37985.0,161.5655,161.7117,161.4779,161.7019,37985.0
2024-03-04 10:25:00,165.97,166.08,165.79,165.87,61211.0,161.7019,161.8091,161.5266,161.6045,61211.0
2024-03-04 10:30:00,165.87,166.41,165.79,166.39,53970.0,161.6045,162.1306,161.5266,162.1111,53970.0
2024-03-04 10:35:00,166.39,166.72,166.19,166.72,73766.0,162.1111,162.4327,161.9163,162.4327,73766.0
2024-03-04 10:40:00,166.7,166.81,166.39,166.79,77865.0,162.4132,162.5203,162.1111,162.5009,77865.0
2024-03-04 10:45:00,166.8,166.81,166.47,166.59,55951.0,162.5106,162.5203,162.1891,162.306,55951.0
2024-03-04 10:50:00,166.63,166.63,166.24,166.27,52466.0,162.345,162.345,161.965,161.9942,52466.0
2024-03-04 10:55:00,166.26,166.37,166.1,166.16,46316.0,161.9845,162.0917,161.8286,161.8871,46316.0
2024-03-04 11:00:00,166.18,166.43,166.07,166.31,42405.0,161.9065,162.1501,161.7994,162.0332,42405.0
2024-03-04 11:05:00,166.32,166.37,166.06,166.35,44347.0,162.0429,162.0917,161.7896,162.0722,44347.0
2024-03-04 11:10:00,166.37,166.96,166.34,166.96,136124.0,162.0917,162.6665,162.0624,162.6665,136124.0
2024-03-04 11:15:00,166.97,167.23,166.85,167.06,152597.0,162.6762,162.9295,162.5593,162.7639,152597.0
2024-03-04 11:20:00,167.1,167.28,167.03,167.08,53086.0,162.8029,162.9783,162.7347,162.7834,53086.0
2024-03-04 11:25:00,167.05,167.1,166.64,166.66,48593.0,162.7542,162.8029,162.3547,162.3742,48593.0
2024-03-04 11:30:00,166.66,166.78,166.25,166.25,48683.0,162.3742,162.4911,161.9747,161.9747,48683.0
2024-03-04 11:35:00,166.24,166.64,166.13,166.61,42178.0,161.965,162.3547,161.8578,162.3255,42178.0
2024-03-04 11:40:00,166.63,166.98,166.61,166.95,57742.0,162.345,162.686,162.3255,162.6567,57742.0
2024-03-04 11:45:00,166.98,167.07,166.94,166.94,36969.0,162.686,162.7737,162.647,162.647,36969.0
2024-03-04 11:50:00,166.97,167.23,166.97,167.15,46259.0,162.6762,162.9295,162.6762,162.8516,46259.0
2024-03-04 11:55:00,167.16,167.3,167.03,167.2,41716.0,162.8613,162.9977,162.7347,162.9003,41716.0
2024-03-04 12:00:00,167.2,167.23,167.01,167.2,27261.0,162.9003,162.9295,162.7152,162.9003,27261.0
2024-03-04 12:05:00,167.23,167.32,167.14,167.16,42243.0,162.9295,163.0172,162.8419,162.8613,42243.0
2024-03-04 12:10:00,167.2,167.26,167.01,167.03,30967.0,162.9003,162.9588,162.7152,162.7347,30967.0
2024-03-04 12:15:00,167.04,167.29,166.96,167.28,59095.0,162.7444,162.988,162.6665,162.9783,59095.0
2024-03-04 12:20:00,167.29,167.65,167.2,167.5,109299.0,162.988,163.3387,162.9003,163.1926,109299.0
2024-03-04 12:25:00,167.53,167.53,166.93,166.98,40375.0,163.2218,163.2218,162.6373,162.686,40375.0
2024-03-04 12:30:00,167.0,167.14,166.91,167.03,22950.0,162.7055,162.8419,162.6178,162.7347,22950.0
2024-03-04 12:35:00,167.05,167.06,166.8,166.83,28930.0,162.7542,162.7639,162.5106,162.5398,28930.0
2024-03-04 12:40:00,166.83,167.27,166.83,167.14,30328.0,162.5398,162.9685,162.5398,162.8419,30328.0
2024-03-04 12:45:00,167.1,167.23,167.07,167.16,34812.0,162.8029,162.9295,162.7737,162.8613,34812.0
2024-03-04 12:50:00,167.16,167.2,167.0,167.15,32611.0,162.8613,162.9003,162.7055,162.8516,32611.0
2024-03-04 12:55:00,167.17,167.3,167.09,167.15,27180.0,162.8711,162.9977,162.7931,162.8516,27180.0
2024-03-04 13:00:00,167.13,167.51,167.09,167.47,27860.0,162.8321,163.2023,162.7931,163.1634,27860.0
2024-03-04 13:05:00,167.5,167.6,167.41,167.57,26996.0,163.1926,163.29,163.1049,163.2608,26996.0
2024-03-04 13:10:00,167.56,167.75,167.44,167.47,26574.0,163.2511,163.4362,163.1341,163.1634,26574.0
2024-03-04 13:15:00,167.44,167.55,167.29,167.46,45912.0,163.1341,163.2413,162.988,163.1536,45912.0
2024-03-04 13:20:00,167.46,167.47,167.18,167.18,28736.0,163.1536,163.1634,162.8808,162.8808,28736.0
2024-03-04 13:25:00,167.17,167.27,167.11,167.16,37646.0,162.8711,162.9685,162.8126,162.8613,37646.0
2024-03-04 13:30:00,167.15,167.6,167.15,167.55,21633.0,162.8516,163.29,162.8516,163.2413,21633.0
2024-03-04 13:35:00,167.55,167.6,167.36,167.36,26305.0,163.2413,163.29,163.0562,163.0562,26305.0
2024-03-04 13:40:00,167.38,167.58,167.33,167.57,23637.0,163.0757,163.2705,163.027,163.2608,23637.0
2024-03-04 13:45:00,167.56,167.6,167.4,167.45,26690.0,163.2511,163.29,163.0952,163.1439,26690.0
2024-03-04 13:50:00,167.47,167.59,167.41,167.56,17120.0,163.1634,163.2803,163.1049,163.2511,17120.0
2024-03-04 13:55:00,167.56,167.58,167.43,167.46,17215.0,163.2511,163.2705,163.1244,163.1536,17215.0
2024-03-04 14:00:00,167.43,167.58,167.35,167.5,29011.0,163.1244,163.2705,163.0465,163.1926,29011.0
2024-03-04 14:05:00,167.5,167.53,167.23,167.3,43017.0,163.1926,163.2218,162.9295,162.9977,43017.0
2024-03-04 14:10:00,167.31,167.37,167.21,167.22,34000.0,163.0075,163.0659,162.9101,162.9198,34000.0
2024-03-04 14:15:00,167.22,167.32,167.0,167.23,51508.0,162.9198,163.0172,162.7055,162.9295,51508.0
2024-03-04 14:20:00,167.23,167.27,167.15,167.22,19540.0,162.9295,162.9685,162.8516,162.9198,19540.0
2024-03-04 14:25:00,167.22,167.4,167.17,167.21,36351.0,162.9198,163.0952,162.8711,162.9101,36351.0
2024-03-04 14:30:00,167.23,167.29,167.04,167.18,22609.0,162.9295,162.988,162.7444,162.8808,22609.0
2024-03-04 14:35:00,167.21,167.58,167.18,167.56,39165.0,162.9101,163.2705,162.8808,163.2511,39165.0
2024-03-04 14:40:00,167.52,167.57,167.35,167.52,35184.0,163.2121,163.2608,163.0465,163.2121,35184.0
2024-03-04 14:45:00,167.53,167.8,167.5,167.8,32912.0,163.2218,163.4849,163.1926,163.4849,32912.0
2024-03-04 14:50:00,167.82,167.83,167.62,167.68,25172.0,163.5044,163.5141,163.3095,163.368,25172.0
2024-03-04 14:55:00,167.69,167.75,167.57,167.57,34274.0,163.3777,163.4362,163.2608,163.2608,34274.0
2024-03-04 15:00:00,167.57,167.71,167.5,167.68,36976.0,163.2608,163.3972,163.1926,163.368,36976.0
2024-03-04 15:05:00,167.68,167.82,167.55,167.74,37198.0,163.368,163.5044,163.2413,163.4264,37198.0
2024-03-04 15:10:00,167.73,167.8,167.67,167.74,33758.0,163.4167,163.4849,163.3582,163.4264,33758.0
2024-03-04 15:15:00,167.72,167.72,167.35,167.43,48620.0,163.4069,163.4069,163.0465,163.1244,48620.0
2024-03-04 15:20:00,167.44,167.51,167.23,167.25,41416.0,163.1341,163.2023,162.9295,162.949,41416.0
2024-03-04 15:25:00,167.25,167.26,167.05,167.07,54246.0,162.949,162.9588,162.7542,162.7737,54246.0
2024-03-04 15:30:00,167.07,167.32,167.06,167.15,66674.0,162.7737,163.0172,162.7639,162.8516,66674.0
2024-03-04 15:35:00,167.13,167.29,166.95,167.28,56025.0,162.8321,162.988,162.6567,162.9783,56025.0
2024-03-04 15:40:00,167.28,167.33,167.1,167.15,53567.0,162.9783,163.027,162.8029,162.8516,53567.0
2024-03-04 15:45:00,167.14,167.14,166.6,166.62,114553.0,162.8419,162.8419,162.3157,162.3352,114553.0
2024-03-04 15:50:00,166.59,166.71,166.37,166.5,185501.0,162.306,162.4229,162.0917,162.2183,185501.0
2024-03-04 15:55:00,166.52,166.73,166.42,166.65,412221.0,162.2378,162.4424,162.1404,162.3645,412221.0
2024-03-05 09:30:00,164.58,165.33,163.92,164.29,226913.0,160.3477,161.0784,159.7047,160.0651,226913.0
2024-03-05 09:35:00,164.34,165.12,164.23,165.05,61893.0,160.1139,160.8738,160.0067,160.8056,61893.0
2024-03-05 09:40:00,165.05,165.16,164.54,165.15,69071.0,160.8056,160.9128,160.3087,160.903,69071.0
2024-03-05 09:45:00,165.16,165.19,164.51,164.83,60964.0,160.9128,160.942,160.2795,160.5913,60964.0
2024-03-05 09:50:00,164.84,164.89,164.29,164.56,46478.0,160.601,160.6497,160.0651,160.3282,46478.0
2024-03-05 09:55:00,164.56,164.69,164.31,164.49,37881.0,160.3282,160.4549,160.0846,160.26,37881.0
2024-03-05 10:00:00,164.53,165.59,164.49,165.39,64317.0,160.299,161.3317,160.26,161.1369,64317.0
2024-03-05 10:05:00,165.31,165.36,164.38,164.49,76860.0,161.0589,161.1076,160.1528,160.26,76860.0
2024-03-05 10:10:00,164.47,164.66,164.12,164.38,80998.0,160.2405,160.4256,159.8995,160.1528,80998.0
2024-03-05 10:15:00,164.39,164.57,163.36,163.36,55499.0,160.1626,160.3379,159.1591,159.1591,55499.0
2024-03-05 10:20:00,163.35,163.8,163.32,163.42,73563.0,159.1493,159.5877,159.1201,159.2175,73563.0
2024-03-05 10:25:00,163.46,163.74,163.28,163.7,48894.0,159.2565,159.5293,159.0811,159.4903,48894.0
2024-03-05 10:30:00,163.69,163.87,163.45,163.68,47168.0,159.4806,159.6559,159.2467,159.4708,47168.0
2024-03-05 10:35:00,163.63,163.82,163.32,163.42,35977.0,159.4221,159.6072,159.1201,159.2175,35977.0
2024-03-05 10:40:00,163.39,163.53,163.07,163.25,38266.0,159.1883,159.3247,158.8765,159.0519,38266.0
2024-03-05 10:45:00,163.26,163.51,163.1,163.1,50784.0,159.0616,159.3052,158.9058,158.9058,50784.0
2024-03-05 10:50:00,163.11,163.52,163.06,163.27,43265.0,158.9155,159.3149,158.8668,159.0714,43265.0
2024-03-05 10:55:00,163.28,163.44,163.22,163.31,20611.0,159.0811,159.237,159.0227,159.1104,20611.0
2024-03-05 11:00:00,163.3,163.54,163.27,163.37,30661.0,159.1006,159.3344,159.0714,159.1688,30661.0
2024-03-05 11:05:00,163.35,163.5,163.3,163.37,26060.0,159.1493,159.2955,159.1006,159.1688,26060.0
2024-03-05 11:10:00,163.37,163.45,163.19,163.2,31429.0,159.1688,159.2467,158.9934,159.0032,31429.0
2024-03-05 11:15:00,163.21,163.28,163.05,163.19,51787.0,159.0129,159.0811,158.857,158.9934,51787.0
2024-03-05 11:20:00,163.19,163.52,163.19,163.35,50932.0,158.9934,159.3149,158.9934,159.1493,50932.0
2024-03-05 11:25:00,163.36,163.43,163.03,163.05,24287.0,159.1591,159.2273,158.8376,158.857,24287.0
2024-03-05 11:30:00,163.05,163.49,163.04,163.27,28871.0,158.857,159.2857,158.8473,159.0714,28871.0
2024-03-05 11:35:00,163.26,163.39,162.48,162.66,129607.0,159.0616,159.1883,158.3017,158.4771,129607.0
2024-03-05 11:40:00,162.6,162.92,162.44,162.67,77830.0,158.4186,158.7304,158.2627,158.4868,77830.0
2024-03-05 11:45:00,162.68,163.01,162.59,162.74,35218.0,158.4966,158.8181,158.4089,158.555,35218.0
2024-03-05 11:50:00,162.77,162.79,162.28,162.35,95653.0,158.5842,158.6037,158.1068,158.175,95653.0
2024-03-05 11:55:00,162.35,162.7,162.35,162.57,75127.0,158.175,158.516,158.175,158.3894,75127.0
2024-03-05 12:00:00,162.56,162.68,162.35,162.44,32099.0,158.3796,158.4966,158.175,158.2627,32099.0
2024-03-05 12:05:00,162.43,162.56,162.34,162.34,37350.0,158.253,158.3796,158.1653,158.1653,37350.0
2024-03-05 12:10:00,162.32,162.51,162.25,162.42,40891.0,158.1458,158.3309,158.0776,158.2432,40891.0
2024-03-05 12:15:00,162.45,162.45,162.08,162.09,34267.0,158.2725,158.2725,157.912,157.9217,34267.0
2024-03-05 12:20:00,162.08,162.47,162.02,162.43,44526.0,157.912,158.292,157.8535,158.253,44526.0
2024-03-05 12:25:00,162.42,162.54,162.39,162.46,21920.0,158.2432,158.3602,158.214,158.2822,21920.0
2024-03-05 12:30:00,162.48,162.53,162.03,162.06,37224.0,158.3017,158.3504,157.8633,157.8925,37224.0
2024-03-05 12:35:00,162.05,162.14,161.9,161.97,47718.0,157.8828,157.9704,157.7366,157.8048,47718.0
2024-03-05 12:40:00,161.95,161.95,161.7,161.89,43199.0,157.7853,157.7853,157.5418,157.7269,43199.0
2024-03-05 12:45:00,161.89,162.09,161.87,161.88,46237.0,157.7269,157.9217,157.7074,157.7171,46237.0
2024-03-05 12:50:00,161.88,161.89,161.61,161.8,34679.0,157.7171,157.7269,157.4541,157.6392,34679.0
2024-03-05 12:55:00,161.79,161.97,161.71,161.72,39785.0,157.6294,157.8048,157.5515,157.5612,39785.0
2024-03-05 13:00:00,161.7,161.7,161.45,161.52,38435.0,157.5418,157.5418,157.2982,157.3664,38435.0
2024-03-05 13:05:00,161.46,161.68,161.39,161.61,21742.0,157.3079,157.5223,157.2397,157.4541,21742.0
2024-03-05 13:10:00,161.63,161.63,161.24,161.42,48821.0,157.4736,157.4736,157.0936,157.269,48821.0
2024-03-05 13:15:00,161.41,161.55,161.35,161.4,44705.0,157.2592,157.3956,157.2008,157.2495,44705.0
2024-03-05 13:20:00,161.38,161.59,161.2,161.23,44042.0,157.23,157.4346,157.0546,157.0838,44042.0
2024-03-05 13:25:00,161.24,161.49,161.16,161.43,24231.0,157.0936,157.3372,157.0156,157.2787,24231.0
2024-03-05 13:30:00,161.41,161.73,161.4,161.66,70000.0,157.2592,157.571,157.2495,157.5028,70000.0
2024-03-05 13:35:00,161.67,161.75,161.32,161.38,53832.0,157.5125,157.5905,157.1715,157.23,53832.0
2024-03-05 13:40:00,161.36,161.4,161.06,161.07,31730.0,157.2105,157.2495,156.9182,156.928,31730.0
2024-03-05 13:45:00,161.06,161.22,160.99,161.12,45485.0,156.9182,157.0741,156.85,156.9767,45485.0
2024-03-05 13:50:00,161.12,161.36,160.96,161.21,38926.0,156.9767,157.2105,156.8208,157.0644,38926.0
2024-03-05 13:55:00,161.21,161.32,160.9,160.92,44304.0,157.0644,157.1715,156.7623,156.7818,44304.0
2024-03-05 14:00:00,160.9,161.18,160.8,161.11,51587.0,156.7623,157.0351,156.6649,156.9669,51587.0
2024-03-05 14:05:00,161.11,161.27,160.99,161.14,47298.0,156.9669,157.1228,156.85,156.9962,47298.0
2024-03-05 14:10:00,161.12,161.26,160.98,161.02,35140.0,156.9767,157.1131,156.8403,156.8792,35140.0
2024-03-05 14:15:00,161.0,161.24,160.95,161.0,35678.0,156.8598,157.0936,156.811,156.8598,35678.0
2024-03-05 14:20:00,160.98,161.28,160.82,161.08,24282.0,156.8403,157.1326,156.6844,156.9377,24282.0
2024-03-05 14:25:00,161.09,161.41,161.08,161.34,32653.0,156.9474,157.2592,156.9377,157.191,32653.0
2024-03-05 14:30:00,161.37,161.45,161.23,161.23,22882.0,157.2202,157.2982,157.0838,157.0838,22882.0
2024-03-05 14:35:00,161.25,161.42,161.21,161.31,21562.0,157.1033,157.269,157.0644,157.1618,21562.0
2024-03-05 14:40:00,161.28,161.32,161.0,161.01,28296.0,157.1326,157.1715,156.8598,156.8695,28296.0
2024-03-05 14:45:00,161.01,161.03,160.77,160.81,34796.0,156.8695,156.889,156.6357,156.6746,34796.0
2024-03-05 14:50:00,160.82,160.9,160.7,160.73,36629.0,156.6844,156.7623,156.5675,156.5967,36629.0
2024-03-05 14:55:00,160.71,160.91,160.61,160.66,53908.0,156.5772,156.7721,156.4798,156.5285,53908.0
2024-03-05 15:00:00,160.64,160.99,160.61,160.93,37063.0,156.509,156.85,156.4798,156.7916,37063.0
2024-03-05 15:05:00,160.94,161.04,160.41,160.42,62246.0,156.8013,156.8987,156.2849,156.2947,62246.0
2024-03-05 15:10:00,160.42,160.54,160.24,160.24,52267.0,156.2947,156.4116,156.1193,156.1193,52267.0
2024-03-05 15:15:00,160.26,160.64,160.25,160.54,52727.0,156.1388,156.509,156.129,156.4116,52727.0
2024-03-05 15:20:00,160.51,160.6,160.29,160.53,53418.0,156.3824,156.47,156.168,156.4018,53418.0
2024-03-05 15:25:00,160.49,160.49,160.23,160.36,66404.0,156.3629,156.3629,156.1096,156.2362,66404.0
2024-03-05 15:30:00,160.36,160.75,160.29,160.73,77878.0,156.2362,156.6162,156.168,156.5967,77878.0
2024-03-05 15:35:00,160.74,160.82,160.58,160.75,68041.0,156.6064,156.6844,156.4506,156.6162,68041.0
2024-03-05 15:40:00,160.75,161.07,160.69,160.98,94130.0,156.6162,156.928,156.5577,156.8403,94130.0
2024-03-05 15:45:00,160.96,161.48,160.95,161.47,105619.0,156.8208,157.3274,156.811,157.3177,105619.0
2024-03-05 15:50:00,161.45,161.64,161.2,161.43,221593.0,157.2982,157.4833,157.0546,157.2787,221593.0
2024-03-05 15:55:00,161.43,161.5,161.11,161.44,476127.0,157.2787,157.3469,156.9669,157.2884,476127.0
2024-03-06 09:30:00,164.82,165.89,164.33,165.64,345027.0,160.5815,161.624,160.1041,161.3804,345027.0
2024-03-06 09:35:00,165.62,165.65,164.96,165.03,137340.0,161.3609,161.3902,160.7179,160.7861,137340.0
2024-03-06 09:40:00,165.05,165.54,165.01,165.31,112947.0,160.8056,161.283,160.7666,161.0589,112947.0
2024-03-06 09:45:00,165.28,166.19,165.28,166.17,211276.0,161.0297,161.9163,161.0297,161.8968,211276.0
2024-03-06 09:50:00,166.16,166.53,166.03,166.46,169866.0,161.8871,162.2475,161.7604,162.1793,169866.0
2024-03-06 09:55:00,166.46,166.8,166.15,166.75,137532.0,162.1793,162.5106,161.8773,162.4619,137532.0
2024-03-06 10:00:00,166.72,166.88,166.21,166.37,116381.0,162.4327,162.5885,161.9358,162.0917,116381.0
2024-03-06 10:05:00,166.37,166.37,165.49,165.83,92325.0,162.0917,162.0917,161.2343,161.5655,92325.0
2024-03-06 10:10:00,165.82,166.23,165.82,166.11,53761.0,161.5558,161.9553,161.5558,161.8383,53761.0
2024-03-06 10:15:00,166.09,166.7,165.97,166.59,55944.0,161.8189,162.4132,161.7019,162.306,55944.0
2024-03-06 10:20:00,166.62,166.81,166.5,166.64,79135.0,162.3352,162.5203,162.2183,162.3547,79135.0
2024-03-06 10:25:00,166.64,167.05,166.36,167.05,133079.0,162.3547,162.7542,162.0819,162.7542,133079.0
2024-03-06 10:30:00,167.06,167.38,166.83,167.38,118105.0,162.7639,163.0757,162.5398,163.0757,118105.0
2024-03-06 10:35:00,167.33,167.66,167.16,167.4,172518.0,163.027,163.3485,162.8613,163.0952,172518.0
2024-03-06 10:40:00,167.42,167.74,167.28,167.44,114640.0,163.1147,163.4264,162.9783,163.1341,114640.0
2024-03-06 10:45:00,167.44,168.43,167.44,168.37,204546.0,163.1341,164.0987,163.1341,164.0402,204546.0
2024-03-06 10:50:00,168.43,168.68,168.09,168.46,200897.0,164.0987,164.3423,163.7674,164.1279,200897.0
2024-03-06 10:55:00,168.49,168.77,168.33,168.71,143887.0,164.1571,164.4299,164.0013,164.3715,143887.0
2024-03-06 11:00:00,168.69,169.16,168.69,168.71,171583.0,164.352,164.8099,164.352,164.3715,171583.0
2024-03-06 11:05:00,168.74,168.85,168.36,168.81,122523.0,164.4007,164.5079,164.0305,164.4689,122523.0
2024-03-06 11:10:00,168.76,169.02,168.59,169.02,76906.0,164.4202,164.6735,164.2546,164.6735,76906.0
2024-03-06 11:15:00,169.03,169.25,168.8,169.19,143699.0,164.6833,164.8976,164.4592,164.8391,143699.0
2024-03-06 11:20:00,169.2,169.24,168.46,168.85,107790.0,164.8489,164.8879,164.1279,164.5079,107790.0
2024-03-06 11:25:00,168.8,169.02,168.75,168.99,109945.0,164.4592,164.6735,164.4105,164.6443,109945.0
2024-03-06 11:30:00,168.99,168.99,168.2,168.39,76001.0,164.6443,164.6443,163.8746,164.0597,76001.0
2024-03-06 11:35:00,168.42,168.76,168.35,168.44,61716.0,164.0889,164.4202,164.0207,164.1084,61716.0
2024-03-06 11:40:00,168.38,168.67,168.28,168.65,59582.0,164.05,164.3325,163.9525,164.313,59582.0
2024-03-06 11:45:00,168.63,168.83,168.51,168.54,33684.0,164.2935,164.4884,164.1766,164.2059,33684.0
2024-03-06 11:50:00,168.56,168.9,168.56,168.79,28706.0,164.2253,164.5566,164.2253,164.4494,28706.0
2024-03-06 11:55:00,168.8,168.93,168.54,168.54,38039.0,164.4592,164.5858,164.2059,164.2059,38039.0
2024-03-06 12:00:00,168.55,168.64,168.11,168.13,100813.0,164.2156,164.3033,163.7869,163.8064,100813.0
2024-03-06 12:05:00,168.1,168.53,168.04,168.47,38315.0,163.7772,164.1961,163.7187,164.1377,38315.0
2024-03-06 12:10:00,168.48,168.8,168.41,168.69,28755.0,164.1474,164.4592,164.0792,164.352,28755.0
2024-03-06 12:15:00,168.68,168.69,168.3,168.37,47723.0,164.3423,164.352,163.972,164.0402,47723.0
2024-03-06 12:20:00,168.37,168.47,168.22,168.37,26549.0,164.0402,164.1377,163.8941,164.0402,26549.0
2024-03-06 12:25:00,168.37,168.76,168.37,168.61,31387.0,164.0402,164.4202,164.0402,164.2741,31387.0
2024-03-06 12:30:00,168.61,168.81,168.59,168.62,47989.0,164.2741,164.4689,164.2546,164.2838,47989.0
2024-03-06 12:35:00,168.59,168.59,168.3,168.32,26632.0,164.2546,164.2546,163.972,163.9915,26632.0
2024-03-06 12:40:00,168.33,168.35,168.16,168.25,32396.0,164.0013,164.0207,163.8356,163.9233,32396.0
2024-03-06 12:45:00,168.26,168.47,168.12,168.42,43848.0,163.9331,164.1377,163.7967,164.0889,43848.0
2024-03-06 12:50:00,168.45,168.65,168.22,168.3,29735.0,164.1182,164.313,163.8941,163.972,29735.0
2024-03-06 12:55:00,168.3,168.57,168.26,168.36,27231.0,163.972,164.2351,163.9331,164.0305,27231.0
2024-03-06 13:00:00,168.37,168.46,168.24,168.46,45263.0,164.0402,164.1279,163.9136,164.1279,45263.0
2024-03-06 13:05:00,168.44,168.46,168.13,168.24,20755.0,164.1084,164.1279,163.8064,163.9136,20755.0
2024-03-06 13:10:00,168.25,168.44,168.21,168.43,16667.0,163.9233,164.1084,163.8843,164.0987,16667.0
2024-03-06 13:15:00,168.44,168.5,168.25,168.41,55687.0,164.1084,164.1669,163.9233,164.0792,55687.0
2024-03-06 13:20:00,168.42,168.74,168.39,168.72,24675.0,164.0889,164.4007,164.0597,164.3812,24675.0
2024-03-06 13:25:00,168.74,168.8,168.61,168.74,24429.0,164.4007,164.4592,164.2741,164.4007,24429.0
2024-03-06 13:30:00,168.74,168.82,167.73,168.06,75402.0,164.4007,164.4787,163.4167,163.7382,75402.0
2024-03-06 13:35:00,168.05,168.23,167.55,168.23,46353.0,163.7285,163.9038,163.2413,163.9038,46353.0
2024-03-06 13:40:00,168.21,168.68,168.16,168.68,43137.0,163.8843,164.3423,163.8356,164.3423,43137.0
2024-03-06 13:45:00,168.69,168.76,167.64,167.85,40971.0,164.352,164.4202,163.329,163.5336,40971.0
2024-03-06 13:50:00,167.82,167.93,167.56,167.77,38858.0,163.5044,163.6115,163.2511,163.4557,38858.0
2024-03-06 13:55:00,167.82,168.17,167.73,168.06,32807.0,163.5044,163.8454,163.4167,163.7382,32807.0
2024-03-06 14:00:00,168.03,168.03,167.35,167.44,38231.0,163.709,163.709,163.0465,163.1341,38231.0
2024-03-06 14:05:00,167.42,167.92,167.42,167.72,39196.0,163.1147,163.6018,163.1147,163.4069,39196.0
2024-03-06 14:10:00,167.7,167.84,167.0,167.04,37256.0,163.3875,163.5239,162.7055,162.7444,37256.0
2024-03-06 14:15:00,167.01,167.31,166.63,167.05,48970.0,162.7152,163.0075,162.345,162.7542,48970.0
2024-03-06 14:20:00,167.07,167.6,167.05,167.34,25301.0,162.7737,163.29,162.7542,163.0367,25301.0
2024-03-06 14:25:00,167.34,167.63,167.23,167.53,42706.0,163.0367,163.3193,162.9295,163.2218,42706.0
2024-03-06 14:30:00,167.56,167.71,166.99,167.09,66875.0,163.2511,163.3972,162.6957,162.7931,66875.0
2024-03-06 14:35:00,167.09,167.37,166.96,167.2,26274.0,162.7931,163.0659,162.6665,162.9003,26274.0
2024-03-06 14:40:00,167.14,167.36,166.99,167.21,21066.0,162.8419,163.0562,162.6957,162.9101,21066.0
2024-03-06 14:45:00,167.17,167.2,166.72,166.96,65103.0,162.8711,162.9003,162.4327,162.6665,65103.0
2024-03-06 14:50:00,166.97,167.32,166.91,167.08,36862.0,162.6762,163.0172,162.6178,162.7834,36862.0
2024-03-06 14:55:00,167.08,167.09,166.57,166.99,118464.0,162.7834,162.7931,162.2865,162.6957,118464.0
2024-03-06 15:00:00,166.99,167.16,166.64,167.16,123891.0,162.6957,162.8613,162.3547,162.8613,123891.0
2024-03-06 15:05:00,167.17,167.35,167.04,167.25,37046.0,162.8711,163.0465,162.7444,162.949,37046.0
2024-03-06 15:10:00,167.21,167.47,166.93,167.02,49651.0,162.9101,163.1634,162.6373,162.7249,49651.0
2024-03-06 15:15:00,167.02,167.52,167.02,167.44,43937.0,162.7249,163.2121,162.7249,163.1341,43937.0
2024-03-06 15:20:00,167.44,167.44,166.98,167.15,43505.0,163.1341,163.1341,162.686,162.8516,43505.0
2024-03-06 15:25:00,167.16,167.37,167.08,167.31,42824.0,162.8613,163.0659,162.7834,163.0075,42824.0
2024-03-06 15:30:00,167.33,167.38,167.11,167.12,41444.0,163.027,163.0757,162.8126,162.8224,41444.0
2024-03-06 15:35:00,167.13,167.55,166.95,167.54,62836.0,162.8321,163.2413,162.6567,163.2316,62836.0
2024-03-06 15:40:00,167.59,167.99,167.57,167.93,99098.0,163.2803,163.67,163.2608,163.6115,99098.0
2024-03-06 15:45:00,167.92,168.17,167.85,168.0,64743.0,163.6018,163.8454,163.5336,163.6797,64743.0
2024-03-06 15:50:00,167.99,168.04,167.35,167.71,187632.0,163.67,163.7187,163.0465,163.3972,187632.0
2024-03-06 15:55:00,167.7,168.14,167.69,167.95,402581.0,163.3875,163.8161,163.3777,163.631,402581.0
2024-03-07 09:30:00,169.6,171.7,169.43,171.34,446789.0,165.2386,167.2846,165.073,166.9339,446789.0
2024-03-07 09:35:00,171.46,172.24,171.46,171.64,217953.0,167.0508,167.8107,167.0508,167.2261,217953.0
2024-03-07 09:40:00,171.67,172.09,171.51,171.87,137548.0,167.2554,167.6646,167.0995,167.4502,137548.0
2024-03-07 09:45:00,171.91,171.97,170.82,171.45,104559.0,167.4892,167.5477,166.4272,167.041,104559.0
2024-03-07 09:50:00,171.4,171.89,171.19,171.61,48354.0,166.9923,167.4697,166.7877,167.1969,48354.0
2024-03-07 09:55:00,171.65,171.92,171.31,171.83,50663.0,167.2359,167.4989,166.9046,167.4113,50663.0
2024-03-07 10:00:00,171.84,172.19,171.64,172.12,110695.0,167.421,167.762,167.2261,167.6938,110695.0
2024-03-07 10:05:00,172.11,172.5,172.03,172.45,175530.0,167.6841,168.064,167.6061,168.0153,175530.0
2024-03-07 10:10:00,172.43,172.8,172.33,172.62,108817.0,167.9958,168.3563,167.8984,168.1809,108817.0
2024-03-07 10:15:00,172.61,173.0,172.56,172.85,148690.0,168.1712,168.5512,168.1225,168.405,148690.0
2024-03-07 10:20:00,172.85,173.25,172.84,173.24,144239.0,168.405,168.7947,168.3953,168.785,144239.0
2024-03-07 10:25:00,173.24,173.29,172.99,173.13,80175.0,168.785,168.8337,168.5414,168.6778,80175.0
2024-03-07 10:30:00,173.16,173.27,173.0,173.15,85189.0,168.707,168.8142,168.5512,168.6973,85189.0
2024-03-07 10:35:00,173.14,173.49,173.09,173.28,78854.0,168.6876,169.0286,168.6388,168.824,78854.0
2024-03-07 10:40:00,173.26,173.77,173.2,173.77,108849.0,168.8045,169.3014,168.746,169.3014,108849.0
2024-03-07 10:45:00,173.77,173.86,173.44,173.5,112861.0,169.3014,169.389,168.9798,169.0383,112861.0
2024-03-07 10:50:00,173.47,173.51,172.56,172.77,97947.0,169.0091,169.048,168.1225,168.3271,97947.0
2024-03-07 10:55:00,172.78,173.27,172.63,173.22,67376.0,168.3368,168.8142,168.1907,168.7655,67376.0
2024-03-07 11:00:00,173.2,173.56,173.19,173.44,54314.0,168.746,169.0968,168.7363,168.9798,54314.0
2024-03-07 11:05:00,173.44,173.95,173.4,173.9,69217.0,168.9798,169.4767,168.9409,169.428,69217.0
2024-03-07 11:10:00,173.91,174.11,173.74,173.99,121265.0,169.4378,169.6326,169.2721,169.5157,121265.0
2024-03-07 11:15:00,173.98,174.63,173.95,174.61,138925.0,169.506,170.1392,169.4767,170.1198,138925.0
2024-03-07 11:20:00,174.6,175.8,174.56,175.76,393645.0,170.11,171.2792,170.071,171.2402,393645.0
2024-03-07 11:25:00,175.77,175.86,175.51,175.61,297950.0,171.2499,171.3376,170.9966,171.094,297950.0
2024-03-07 11:30:00,175.6,175.68,175.09,175.44,192487.0,171.0843,171.1622,170.5874,170.9284,192487.0
2024-03-07 11:35:00,175.44,175.79,175.15,175.66,90507.0,170.9284,171.2694,170.6459,171.1428,90507.0
2024-03-07 11:40:00,175.65,175.86,175.47,175.75,85711.0,171.133,171.3376,170.9576,171.2304,85711.0
2024-03-07 11:45:00,175.77,176.33,175.72,176.24,152328.0,171.2499,171.7955,171.2012,171.7078,152328.0
2024-03-07 11:50:00,176.21,176.78,176.1,176.72,128465.0,171.6786,172.234,171.5714,172.1755,128465.0
2024-03-07 11:55:00,176.74,177.23,176.53,176.73,205734.0,172.195,172.6724,171.9904,172.1852,205734.0
2024-03-07 12:00:00,176.75,177.2,176.67,177.01,144716.0,172.2047,172.6432,172.1268,172.458,144716.0
2024-03-07 12:05:00,177.02,177.55,176.79,176.8,139048.0,172.4678,172.9842,172.2437,172.2534,139048.0
2024-03-07 12:10:00,176.79,177.14,176.73,176.96,64987.0,172.2437,172.5847,172.1852,172.4093,64987.0
2024-03-07 12:15:00,176.98,177.55,176.98,177.49,84577.0,172.4288,172.9842,172.4288,172.9257,84577.0
2024-03-07 12:20:00,177.46,177.57,177.06,177.33,105863.0,172.8965,173.0036,172.5068,172.7698,105863.0
2024-03-07 12:25:00,177.33,177.59,177.27,177.44,71335.0,172.7698,173.0231,172.7114,172.877,71335.0
2024-03-07 12:30:00,177.44,177.5,176.69,176.84,111106.0,172.877,172.9354,172.1463,172.2924,111106.0
2024-03-07 12:35:00,176.84,177.32,176.84,177.28,70803.0,172.2924,172.7601,172.2924,172.7211,70803.0
2024-03-07 12:40:00,177.26,177.27,176.78,177.02,67882.0,172.7016,172.7114,172.234,172.4678,67882.0
2024-03-07 12:45:00,177.03,177.49,177.0,177.13,94706.0,172.4775,172.9257,172.4483,172.575,94706.0
2024-03-07 12:50:00,177.11,177.23,176.86,176.97,59944.0,172.5555,172.6724,172.3119,172.4191,59944.0
2024-03-07 12:55:00,176.95,176.95,176.52,176.8,62441.0,172.3996,172.3996,171.9806,172.2534,62441.0
2024-03-07 13:00:00,176.78,176.83,176.49,176.56,61104.0,172.234,172.2827,171.9514,172.0196,61104.0
2024-03-07 13:05:00,176.58,176.77,176.37,176.74,52308.0,172.0391,172.2242,171.8345,172.195,52308.0
2024-03-07 13:10:00,176.74,176.98,176.7,176.83,54559.0,172.195,172.4288,172.156,172.2827,54559.0
2024-03-07 13:15:00,176.83,176.91,176.53,176.77,62790.0,172.2827,172.3606,171.9904,172.2242,62790.0
2024-03-07 13:20:00,176.8,176.81,176.39,176.55,34524.0,172.2534,172.2632,171.854,172.0099,34524.0
2024-03-07 13:25:00,176.53,176.71,176.15,176.4,120897.0,171.9904,172.1658,171.6202,171.8637,120897.0
2024-03-07 13:30:00,176.42,176.48,176.3,176.42,68136.0,171.8832,171.9417,171.7663,171.8832,68136.0
2024-03-07 13:35:00,176.43,176.64,176.42,176.63,83628.0,171.893,172.0976,171.8832,172.0878,83628.0
2024-03-07 13:40:00,176.63,176.64,176.23,176.33,46896.0,172.0878,172.0976,171.6981,171.7955,46896.0
2024-03-07 13:45:00,176.34,176.56,176.25,176.55,31926.0,171.8053,172.0196,171.7176,172.0099,31926.0
2024-03-07 13:50:00,176.56,176.63,176.34,176.48,36646.0,172.0196,172.0878,171.8053,171.9417,36646.0
2024-03-07 13:55:00,176.49,176.49,176.12,176.2,51657.0,171.9514,171.9514,171.5909,171.6689,51657.0
2024-03-07 14:00:00,176.22,176.22,175.97,176.0,57921.0,171.6884,171.6884,171.4448,171.474,57921.0
2024-03-07 14:05:00,176.01,176.02,175.67,175.72,74213.0,171.4838,171.4935,171.1525,171.2012,74213.0
2024-03-07 14:10:00,175.74,176.36,175.74,176.3,49535.0,171.2207,171.8248,171.2207,171.7663,49535.0
2024-03-07 14:15:00,176.31,176.46,176.1,176.28,38224.0,171.776,171.9222,171.5714,171.7468,38224.0
2024-03-07 14:20:00,176.31,176.32,176.03,176.26,64848.0,171.776,171.7858,171.5032,171.7273,64848.0
2024-03-07 14:25:00,176.27,176.63,176.25,176.44,91202.0,171.7371,172.0878,171.7176,171.9027,91202.0
2024-03-07 14:30:00,176.44,176.6,176.23,176.51,116031.0,171.9027,172.0586,171.6981,171.9709,116031.0
2024-03-07 14:35:00,176.5,176.7,176.47,176.66,38404.0,171.9612,172.156,171.9319,172.117,38404.0
2024-03-07 14:40:00,176.69,176.91,176.58,176.91,78282.0,172.1463,172.3606,172.0391,172.3606,78282.0
2024-03-07 14:45:00,176.93,176.95,176.67,176.67,42071.0,172.3801,172.3996,172.1268,172.1268,42071.0
2024-03-07 14:50:00,176.68,177.15,176.66,177.11,64990.0,172.1365,172.5944,172.117,172.5555,64990.0
2024-03-07 14:55:00,177.12,177.13,176.66,176.73,56234.0,172.5652,172.575,172.117,172.1852,56234.0
2024-03-07 15:00:00,176.75,176.75,176.22,176.63,87980.0,172.2047,172.2047,171.6884,172.0878,87980.0
2024-03-07 15:05:00,176.57,176.75,176.34,176.44,148258.0,172.0294,172.2047,171.8053,171.9027,148258.0
2024-03-07 15:10:00,176.45,176.47,176.14,176.45,59079.0,171.9124,171.9319,171.6104,171.9124,59079.0
2024-03-07 15:15:00,176.44,176.53,176.25,176.37,52532.0,171.9027,171.9904,171.7176,171.8345,52532.0
2024-03-07 15:20:00,176.35,176.37,175.85,175.96,51980.0,171.815,171.8345,171.3279,171.435,51980.0
2024-03-07 15:25:00,175.96,176.38,175.96,176.04,59644.0,171.435,171.8442,171.435,171.513,59644.0
2024-03-07 15:30:00,176.03,176.23,175.97,176.08,41131.0,171.5032,171.6981,171.4448,171.552,41131.0
2024-03-07 15:35:00,176.07,176.19,175.97,176.17,59190.0,171.5422,171.6591,171.4448,171.6396,59190.0
2024-03-07 15:40:00,176.16,176.57,176.15,176.31,88444.0,171.6299,172.0294,171.6202,171.776,88444.0
2024-03-07 15:45:00,176.3,176.33,175.57,175.72,106245.0,171.7663,171.7955,171.0551,171.2012,106245.0
2024-03-07 15:50:00,175.71,176.48,175.71,176.37,144831.0,171.1915,171.9417,171.1915,171.8345,144831.0
2024-03-07 15:55:00,176.39,176.46,175.54,175.68,629619.0,171.854,171.9222,171.0258,171.1622,629619.0
2024-03-08 09:30:00,174.78,175.39,174.21,175.22,333604.0,170.2854,170.8797,169.73,170.7141,333604.0
2024-03-08 09:35:00,175.24,175.47,174.18,174.39,92946.0,170.7336,170.9576,169.7008,169.9054,92946.0
2024-03-08 09:40:00,174.37,174.91,174.31,174.33,62582.0,169.8859,170.412,169.8275,169.847,62582.0
2024-03-08 09:45:00,174.37,174.64,174.26,174.33,91291.0,169.8859,170.149,169.7788,169.847,91291.0
2024-03-08 09:50:00,174.36,174.55,174.11,174.11,92220.0,169.8762,170.0613,169.6326,169.6326,92220.0
2024-03-08 09:55:00,174.13,174.52,174.12,174.47,104810.0,169.6521,170.0321,169.6424,169.9834,104810.0
2024-03-08 10:00:00,174.5,174.6,174.15,174.43,73082.0,170.0126,170.11,169.6716,169.9444,73082.0
2024-03-08 10:05:00,174.45,174.79,174.35,174.79,79416.0,169.9639,170.2951,169.8664,170.2951,79416.0
2024-03-08 10:10:00,174.79,174.8,174.25,174.56,67515.0,170.2951,170.3049,169.769,170.071,67515.0
2024-03-08 10:15:00,174.56,174.75,174.49,174.67,84567.0,170.071,170.2562,170.0028,170.1782,84567.0
2024-03-08 10:20:00,174.66,174.88,174.62,174.75,67785.0,170.1685,170.3828,170.1295,170.2562,67785.0
2024-03-08 10:25:00,174.78,174.98,174.7,174.9,72907.0,170.2854,170.4802,170.2074,170.4023,72907.0
2024-03-08 10:30:00,174.98,174.98,174.58,174.77,92435.0,170.4802,170.4802,170.0905,170.2756,92435.0
2024-03-08 10:35:00,174.79,174.8,174.08,174.12,84192.0,170.2951,170.3049,169.6034,169.6424,84192.0
2024-03-08 10:40:00,174.13,174.5,173.96,174.28,103146.0,169.6521,170.0126,169.4865,169.7982,103146.0
2024-03-08 10:45:00,174.25,175.22,174.01,175.2,284764.0,169.769,170.7141,169.5352,170.6946,284764.0
2024-03-08 10:50:00,175.23,175.31,174.97,175.27,40694.0,170.7238,170.8018,170.4705,170.7628,40694.0
2024-03-08 10:55:00,175.29,175.31,174.89,174.89,37769.0,170.7823,170.8018,170.3926,170.3926,37769.0
2024-03-08 11:00:00,174.91,174.98,173.83,173.9,82300.0,170.412,170.4802,169.3598,169.428,82300.0
2024-03-08 11:05:00,173.82,174.04,173.41,173.45,91619.0,169.3501,169.5644,168.9506,168.9896,91619.0
2024-03-08 11:10:00,173.4,173.88,173.23,173.78,65917.0,168.9409,169.4085,168.7752,169.3111,65917.0
2024-03-08 11:15:00,173.78,173.81,172.96,173.19,107621.0,169.3111,169.3403,168.5122,168.7363,107621.0
2024-03-08 11:20:00,173.2,173.41,172.91,172.91,64233.0,168.746,168.9506,168.4635,168.4635,64233.0
2024-03-08 11:25:00,172.96,173.33,172.53,172.53,56105.0,168.5122,168.8727,168.0933,168.0933,56105.0
2024-03-08 11:30:00,172.57,172.87,171.77,172.84,148972.0,168.1322,168.4245,167.3528,168.3953,148972.0
2024-03-08 11:35:00,172.81,173.44,172.79,173.26,63670.0,168.366,168.9798,168.3466,168.8045,63670.0
2024-03-08 11:40:00,173.24,173.45,173.02,173.12,36980.0,168.785,168.9896,168.5706,168.6681,36980.0
2024-03-08 11:45:00,173.19,173.26,172.66,172.92,42957.0,168.7363,168.8045,168.2199,168.4732,42957.0
2024-03-08 11:50:00,172.94,173.53,172.92,173.2,46730.0,168.4927,169.0675,168.4732,168.746,46730.0
2024-03-08 11:55:00,173.2,173.33,172.8,172.8,46091.0,168.746,168.8727,168.3563,168.3563,46091.0
2024-03-08 12:00:00,172.75,173.22,172.54,172.92,75295.0,168.3076,168.7655,168.103,168.4732,75295.0
2024-03-08 12:05:00,172.93,173.38,172.66,172.69,39239.0,168.483,168.9214,168.2199,168.2491,39239.0
2024-03-08 12:10:00,172.63,173.53,172.53,173.34,65795.0,168.1907,169.0675,168.0933,168.8824,65795.0
2024-03-08 12:15:00,173.41,173.47,172.68,172.69,81198.0,168.9506,169.0091,168.2394,168.2491,81198.0
2024-03-08 12:20:00,172.67,173.05,172.61,172.64,108447.0,168.2297,168.5999,168.1712,168.2004,108447.0
2024-03-08 12:25:00,172.67,173.14,172.65,173.13,49163.0,168.2297,168.6876,168.2102,168.6778,49163.0
2024-03-08 12:30:00,173.18,173.48,173.1,173.42,23960.0,168.7265,169.0188,168.6486,168.9604,23960.0
2024-03-08 12:35:00,173.41,173.41,172.88,173.01,28788.0,168.9506,168.9506,168.4342,168.5609,28788.0
2024-03-08 12:40:00,173.0,173.01,172.7,172.72,47320.0,168.5512,168.5609,168.2589,168.2784,47320.0
2024-03-08 12:45:00,172.75,172.86,172.51,172.55,39381.0,168.3076,168.4148,168.0738,168.1127,39381.0
2024-03-08 12:50:00,172.56,172.65,172.01,172.04,59530.0,168.1225,168.2102,167.5866,167.6159,59530.0
2024-03-08 12:55:00,172.05,172.08,171.33,171.35,95723.0,167.6256,167.6548,166.9241,166.9436,95723.0
2024-03-08 13:00:00,171.35,171.83,171.11,171.44,78383.0,166.9436,167.4113,166.7098,167.0313,78383.0
2024-03-08 13:05:00,171.39,172.18,171.34,172.0,62005.0,166.9826,167.7523,166.9339,167.5769,62005.0
2024-03-08 13:10:00,172.04,172.19,171.95,172.02,36727.0,167.6159,167.762,167.5282,167.5964,36727.0
2024-03-08 13:15:00,172.05,172.27,171.9,171.95,28838.0,167.6256,167.8399,167.4795,167.5282,28838.0
2024-03-08 13:20:00,171.99,172.05,171.65,171.65,19677.0,167.5671,167.6256,167.2359,167.2359,19677.0
2024-03-08 13:25:00,171.64,172.03,171.56,171.83,46890.0,167.2261,167.6061,167.1482,167.4113,46890.0
2024-03-08 13:30:00,171.8,171.96,171.34,171.35,35133.0,167.382,167.5379,166.9339,166.9436,35133.0
2024-03-08 13:35:00,171.36,171.64,171.21,171.52,48524.0,166.9533,167.2261,166.8072,167.1092,48524.0
2024-03-08 13:40:00,171.54,171.54,171.09,171.31,37663.0,167.1287,167.1287,166.6903,166.9046,37663.0
2024-03-08 13:45:00,171.29,171.45,171.03,171.06,51818.0,166.8851,167.041,166.6318,166.6611,51818.0
2024-03-08 13:50:00,171.05,171.35,170.99,171.24,44574.0,166.6513,166.9436,166.5929,166.8364,44574.0
2024-03-08 13:55:00,171.22,171.27,171.03,171.2,32245.0,166.8169,166.8657,166.6318,166.7975,32245.0
2024-03-08 14:00:00,171.19,171.87,171.17,171.82,71525.0,166.7877,167.4502,166.7682,167.4015,71525.0
2024-03-08 14:05:00,171.82,172.08,171.69,172.07,30505.0,167.4015,167.6548,167.2749,167.6451,30505.0
2024-03-08 14:10:00,172.1,172.21,171.76,171.82,38965.0,167.6743,167.7815,167.3431,167.4015,38965.0
2024-03-08 14:15:00,171.83,172.21,171.81,172.09,23014.0,167.4113,167.7815,167.3918,167.6646,23014.0
2024-03-08 14:20:00,172.12,172.38,172.05,172.27,25637.0,167.6938,167.9471,167.6256,167.8399,25637.0
2024-03-08 14:25:00,172.3,172.36,171.99,172.01,22274.0,167.8692,167.9276,167.5671,167.5866,22274.0
2024-03-08 14:30:00,172.02,172.34,172.02,172.33,30499.0,167.5964,167.9081,167.5964,167.8984,30499.0
2024-03-08 14:35:00,172.33,172.67,172.32,172.49,24456.0,167.8984,168.2297,167.8887,168.0543,24456.0
2024-03-08 14:40:00,172.48,172.85,172.46,172.72,29041.0,168.0445,168.405,168.0251,168.2784,29041.0
2024-03-08 14:45:00,172.77,172.88,172.55,172.77,27422.0,168.3271,168.4342,168.1127,168.3271,27422.0
2024-03-08 14:50:00,172.79,172.8,172.19,172.22,32324.0,168.3466,168.3563,167.762,167.7912,32324.0
2024-03-08 14:55:00,172.24,172.47,172.23,172.4,46956.0,167.8107,168.0348,167.801,167.9666,46956.0
2024-03-08 15:00:00,172.4,172.93,172.4,172.82,60418.0,167.9666,168.483,167.9666,168.3758,60418.0
2024-03-08 15:05:00,172.8,172.8,172.0,172.0,78049.0,168.3563,168.3563,167.5769,167.5769,78049.0
2024-03-08 15:10:00,172.03,172.03,171.63,171.75,36207.0,167.6061,167.6061,167.2164,167.3333,36207.0
2024-03-08 15:15:00,171.69,171.76,171.49,171.68,53396.0,167.2749,167.3431,167.08,167.2651,53396.0
2024-03-08 15:20:00,171.67,171.71,171.47,171.68,57654.0,167.2554,167.2943,167.0605,167.2651,57654.0
2024-03-08 15:25:00,171.71,171.76,171.01,171.09,60807.0,167.2943,167.3431,166.6123,166.6903,60807.0
2024-03-08 15:30:00,171.1,171.63,171.02,171.63,60317.0,166.7,167.2164,166.6221,167.2164,60317.0
2024-03-08 15:35:00,171.62,171.63,171.04,171.05,115484.0,167.2067,167.2164,166.6416,166.6513,115484.0
2024-03-08 15:40:00,171.07,171.51,171.07,171.22,83766.0,166.6708,167.0995,166.6708,166.8169,83766.0
2024-03-08 15:45:00,171.27,171.58,171.27,171.44,91767.0,166.8657,167.1677,166.8657,167.0313,91767.0
2024-03-08 15:50:00,171.43,171.64,171.15,171.26,150089.0,167.0215,167.2261,166.7487,166.8559,150089.0
2024-03-08 15:55:00,171.17,171.25,170.54,170.66,644176.0,166.7682,166.8462,166.1544,166.2713,644176.0
2024-03-11 09:30:00,168.86,169.0,168.12,168.31,209516.0,164.5176,164.654,163.7967,163.9818,209516.0
2024-03-11 09:35:00,168.22,169.67,168.22,169.65,151806.0,163.8941,165.3068,163.8941,165.2873,151806.0
2024-03-11 09:40:00,169.65,170.08,169.42,170.0,82377.0,165.2873,165.7063,165.0632,165.6283,82377.0
2024-03-11 09:45:00,170.03,170.51,169.88,169.88,82591.0,165.6575,166.1252,165.5114,165.5114,82591.0
2024-03-11 09:50:00,169.83,170.35,169.71,169.71,66140.0,165.4627,165.9693,165.3458,165.3458,66140.0
2024-03-11 09:55:00,169.66,170.05,169.58,169.78,67137.0,165.2971,165.677,165.2191,165.414,67137.0
2024-03-11 10:00:00,169.81,169.94,169.43,169.92,94967.0,165.4432,165.5699,165.073,165.5504,94967.0
2024-03-11 10:05:00,169.92,170.44,169.73,170.41,110405.0,165.5504,166.057,165.3653,166.0278,110405.0
2024-03-11 10:10:00,170.45,170.51,170.02,170.4,40728.0,166.0667,166.1252,165.6478,166.018,40728.0
2024-03-11 10:15:00,170.49,171.02,170.42,170.95,80703.0,166.1057,166.6221,166.0375,166.5539,80703.0
2024-03-11 10:20:00,170.98,171.13,170.61,170.68,44632.0,166.5831,166.7293,166.2226,166.2908,44632.0
2024-03-11 10:25:00,170.68,171.2,170.67,171.03,42275.0,166.2908,166.7975,166.2811,166.6318,42275.0
2024-03-11 10:30:00,171.03,171.67,170.95,171.51,44694.0,166.6318,167.2554,166.5539,167.0995,44694.0
2024-03-11 10:35:00,171.5,171.56,170.58,170.64,49662.0,167.0897,167.1482,166.1934,166.2519,49662.0
2024-03-11 10:40:00,170.64,170.87,170.52,170.68,18503.0,166.2519,166.4759,166.1349,166.2908,18503.0
2024-03-11 10:45:00,170.63,170.71,170.39,170.68,22671.0,166.2421,166.3201,166.0083,166.2908,22671.0
2024-03-11 10:50:00,170.66,171.15,170.58,171.09,21851.0,166.2713,166.7487,166.1934,166.6903,21851.0
2024-03-11 10:55:00,171.1,171.36,171.09,171.14,53207.0,166.7,166.9533,166.6903,166.739,53207.0
2024-03-11 11:00:00,171.11,171.35,171.06,171.26,37688.0,166.7098,166.9436,166.6611,166.8559,37688.0
2024-03-11 11:05:00,171.26,171.26,170.66,170.72,20943.0,166.8559,166.8559,166.2713,166.3298,20943.0
2024-03-11 11:10:00,170.7,170.7,169.99,170.42,38889.0,166.3103,166.3103,165.6186,166.0375,38889.0
2024-03-11 11:15:00,170.36,170.49,170.3,170.41,18588.0,165.9791,166.1057,165.9206,166.0278,18588.0
2024-03-11 11:20:00,170.43,170.43,169.95,169.95,22763.0,166.0473,166.0473,165.5796,165.5796,22763.0
2024-03-11 11:25:00,169.95,170.13,169.87,169.87,9947.0,165.5796,165.755,165.5017,165.5017,9947.0
2024-03-11 11:30:00,169.82,169.86,169.6,169.74,25362.0,165.4529,165.4919,165.2386,165.375,25362.0
2024-03-11 11:35:00,169.75,170.22,169.75,169.97,24428.0,165.3847,165.8427,165.3847,165.5991,24428.0
2024-03-11 11:40:00,169.96,169.98,169.8,169.83,12340.0,165.5893,165.6088,165.4335,165.4627,12340.0
2024-03-11 11:45:00,169.91,170.2,169.74,170.13,18735.0,165.5406,165.8232,165.375,165.755,18735.0
2024-03-11 11:50:00,170.19,170.4,170.19,170.36,15114.0,165.8134,166.018,165.8134,165.9791,15114.0
2024-03-11 11:55:00,170.36,170.98,170.34,170.88,33616.0,165.9791,166.5831,165.9596,166.4857,33616.0
2024-03-11 12:00:00,170.88,170.88,170.2,170.2,49061.0,166.4857,166.4857,165.8232,165.8232,49061.0
2024-03-11 12:05:00,170.15,170.66,170.1,170.56,17046.0,165.7745,166.2713,165.7257,166.1739,17046.0
2024-03-11 12:10:00,170.54,170.58,170.3,170.45,13895.0,166.1544,166.1934,165.9206,166.0667,13895.0
2024-03-11 12:15:00,170.44,170.88,170.35,170.85,19055.0,166.057,166.4857,165.9693,166.4565,19055.0
2024-03-11 12:20:00,170.87,170.93,170.71,170.78,82634.0,166.4759,166.5344,166.3201,166.3883,82634.0
2024-03-11 12:25:00,170.75,170.95,170.56,170.68,48752.0,166.359,166.5539,166.1739,166.2908,48752.0
2024-03-11 12:30:00,170.61,170.9,170.61,170.76,39377.0,166.2226,166.5052,166.2226,166.3688,39377.0
2024-03-11 12:35:00,170.75,170.87,170.63,170.74,22902.0,166.359,166.4759,166.2421,166.3493,22902.0
2024-03-11 12:40:00,170.78,171.22,170.74,171.03,66325.0,166.3883,166.8169,166.3493,166.6318,66325.0
2024-03-11 12:45:00,171.04,171.05,170.84,170.84,17596.0,166.6416,166.6513,166.4467,166.4467,17596.0
2024-03-11 12:50:00,170.85,170.92,170.69,170.86,10130.0,166.4565,166.5247,166.3006,166.4662,10130.0
2024-03-11 12:55:00,170.88,170.97,170.78,170.88,21142.0,166.4857,166.5734,166.3883,166.4857,21142.0
2024-03-11 13:00:00,170.87,170.93,170.65,170.84,15195.0,166.4759,166.5344,166.2616,166.4467,15195.0
2024-03-11 13:05:00,170.88,171.02,170.7,170.86,22926.0,166.4857,166.6221,166.3103,166.4662,22926.0
2024-03-11 13:10:00,170.81,170.82,170.28,170.41,25068.0,166.4175,166.4272,165.9011,166.0278,25068.0
2024-03-11 13:15:00,170.36,170.61,170.23,170.53,18340.0,165.9791,166.2226,165.8524,166.1447,18340.0
2024-03-11 13:20:00,170.56,171.1,170.56,171.02,23933.0,166.1739,166.7,166.1739,166.6221,23933.0
2024-03-11 13:25:00,171.08,171.14,170.89,170.89,15259.0,166.6805,166.739,166.4954,166.4954,15259.0
2024-03-11 13:30:00,170.88,171.02,170.79,170.85,19167.0,166.4857,166.6221,166.398,166.4565,19167.0
2024-03-11 13:35:00,170.88,170.99,170.81,170.85,13703.0,166.4857,166.5929,166.4175,166.4565,13703.0
2024-03-11 13:40:00,170.83,170.83,170.51,170.52,10463.0,166.437,166.437,166.1252,166.1349,10463.0
2024-03-11 13:45:00,170.53,170.71,170.48,170.66,13083.0,166.1447,166.3201,166.096,166.2713,13083.0
2024-03-11 13:50:00,170.67,170.83,170.67,170.75,9832.0,166.2811,166.437,166.2811,166.359,9832.0
2024-03-11 13:55:00,170.76,170.96,170.76,170.86,17939.0,166.3688,166.5636,166.3688,166.4662,17939.0
2024-03-11 14:00:00,170.87,171.0,170.68,170.96,22382.0,166.4759,166.6026,166.2908,166.5636,22382.0
2024-03-11 14:05:00,171.0,171.21,170.88,171.17,35406.0,166.6026,166.8072,166.4857,166.7682,35406.0
2024-03-11 14:10:00,171.17,171.2,170.97,171.15,20415.0,166.7682,166.7975,166.5734,166.7487,20415.0
2024-03-11 14:15:00,171.17,171.48,171.17,171.39,24910.0,166.7682,167.0703,166.7682,166.9826,24910.0
2024-03-11 14:20:00,171.38,171.61,171.34,171.61,19910.0,166.9728,167.1969,166.9339,167.1969,19910.0
2024-03-11 14:25:00,171.62,171.76,171.47,171.73,22454.0,167.2067,167.3431,167.0605,167.3138,22454.0
2024-03-11 14:30:00,171.73,171.82,171.55,171.55,31119.0,167.3138,167.4015,167.1385,167.1385,31119.0
2024-03-11 14:35:00,171.53,171.56,171.34,171.43,39958.0,167.119,167.1482,166.9339,167.0215,39958.0
2024-03-11 14:40:00,171.43,171.72,171.39,171.69,12174.0,167.0215,167.3041,166.9826,167.2749,12174.0
2024-03-11 14:45:00,171.71,171.91,171.7,171.83,17450.0,167.2943,167.4892,167.2846,167.4113,17450.0
2024-03-11 14:50:00,171.86,171.98,171.77,171.81,18082.0,167.4405,167.5574,167.3528,167.3918,18082.0
2024-03-11 14:55:00,171.78,171.82,171.53,171.59,20999.0,167.3625,167.4015,167.119,167.1774,20999.0
2024-03-11 15:00:00,171.58,171.58,171.28,171.35,28659.0,167.1677,167.1677,166.8754,166.9436,28659.0
2024-03-11 15:05:00,171.37,171.42,171.18,171.18,19957.0,166.9631,167.0118,166.778,166.778,19957.0
2024-03-11 15:10:00,171.15,171.24,171.06,171.12,50280.0,166.7487,166.8364,166.6611,166.7195,50280.0
2024-03-11 15:15:00,171.13,171.18,170.94,171.01,41422.0,166.7293,166.778,166.5441,166.6123,41422.0
2024-03-11 15:20:00,171.01,171.15,170.95,170.98,19034.0,166.6123,166.7487,166.5539,166.5831,19034.0
2024-03-11 15:25:00,171.0,171.07,170.86,171.06,25630.0,166.6026,166.6708,166.4662,166.6611,25630.0
2024-03-11 15:30:00,171.11,171.54,171.11,171.54,29908.0,166.7098,167.1287,166.7098,167.1287,29908.0
2024-03-11 15:35:00,171.54,171.61,171.18,171.19,33981.0,167.1287,167.1969,166.778,166.7877,33981.0
2024-03-11 15:40:00,171.17,171.81,171.17,171.7,33827.0,166.7682,167.3918,166.7682,167.2846,33827.0
2024-03-11 15:45:00,171.66,171.93,171.56,171.69,38557.0,167.2456,167.5087,167.1482,167.2749,38557.0
2024-03-11 15:50:00,171.72,171.83,171.18,171.23,155539.0,167.3041,167.4113,166.778,166.8267,155539.0
2024-03-11 15:55:00,171.22,171.32,170.84,171.11,431634.0,166.8169,166.9144,166.4467,166.7098,431634.0
2024-03-12 09:30:00,172.95,173.9,171.78,171.84,209851.0,168.5024,169.428,167.3625,167.421,209851.0
2024-03-12 09:35:00,171.83,171.9,170.74,171.61,40172.0,167.4113,167.4795,166.3493,167.1969,40172.0
2024-03-12 09:40:00,171.61,171.77,171.22,171.52,16038.0,167.1969,167.3528,166.8169,167.1092,16038.0
2024-03-12 09:45:00,171.46,171.46,170.92,171.24,15364.0,167.0508,167.0508,166.5247,166.8364,15364.0
2024-03-12 09:50:00,171.39,171.66,171.32,171.66,30872.0,166.9826,167.2456,166.9144,167.2456,30872.0
2024-03-12 09:55:00,171.7,172.44,171.7,172.44,32854.0,167.2846,168.0056,167.2846,168.0056,32854.0
2024-03-12 10:00:00,172.45,172.76,172.13,172.15,40217.0,168.0153,168.3173,167.7035,167.723,40217.0
2024-03-12 10:05:00,172.13,172.81,172.07,172.43,35745.0,167.7035,168.366,167.6451,167.9958,35745.0
2024-03-12 10:10:00,172.47,172.8,172.03,172.03,29411.0,168.0348,168.3563,167.6061,167.6061,29411.0
2024-03-12 10:15:00,172.04,172.38,171.9,172.04,29508.0,167.6159,167.9471,167.4795,167.6159,29508.0
2024-03-12 10:20:00,171.98,172.42,171.71,172.42,24179.0,167.5574,167.9861,167.2943,167.9861,24179.0
2024-03-12 10:25:00,172.44,172.64,172.43,172.57,20138.0,168.0056,168.2004,167.9958,168.1322,20138.0
2024-03-12 10:30:00,172.62,173.07,172.62,172.89,46291.0,168.1809,168.6194,168.1809,168.444,46291.0
2024-03-12 10:35:00,172.93,173.18,172.84,173.01,31966.0,168.483,168.7265,168.3953,168.5609,31966.0
2024-03-12 10:40:00,172.97,173.32,172.97,173.12,93500.0,168.5219,168.8629,168.5219,168.6681,93500.0
2024-03-12 10:45:00,173.15,173.47,173.05,173.36,25695.0,168.6973,169.0091,168.5999,168.9019,25695.0
2024-03-12 10:50:00,173.37,173.61,173.28,173.5,42493.0,168.9116,169.1455,168.824,169.0383,42493.0
2024-03-12 10:55:00,173.51,173.53,173.09,173.33,43674.0,169.048,169.0675,168.6388,168.8727,43674.0
2024-03-12 11:00:00,173.39,173.45,172.99,173.03,34344.0,168.9311,168.9896,168.5414,168.5804,34344.0
2024-03-12 11:05:00,173.01,173.1,172.83,172.88,39574.0,168.5609,168.6486,168.3855,168.4342,39574.0
2024-03-12 11:10:00,172.88,173.0,172.63,172.63,34534.0,168.4342,168.5512,168.1907,168.1907,34534.0
2024-03-12 11:15:00,172.63,173.04,172.63,172.9,50405.0,168.1907,168.5901,168.1907,168.4537,50405.0
2024-03-12 11:20:00,172.93,172.99,172.67,172.99,25278.0,168.483,168.5414,168.2297,168.5414,25278.0
2024-03-12 11:25:00,172.98,173.02,172.79,172.85,26539.0,168.5317,168.5706,168.3466,168.405,26539.0
2024-03-12 11:30:00,172.85,172.98,172.51,172.97,41141.0,168.405,168.5317,168.0738,168.5219,41141.0
2024-03-12 11:35:00,172.93,172.93,172.59,172.67,19123.0,168.483,168.483,168.1517,168.2297,19123.0
2024-03-12 11:40:00,172.67,172.69,172.33,172.53,30073.0,168.2297,168.2491,167.8984,168.0933,30073.0
2024-03-12 11:45:00,172.44,172.66,172.15,172.6,44042.0,168.0056,168.2199,167.723,168.1615,44042.0
2024-03-12 11:50:00,172.6,172.77,172.58,172.66,19895.0,168.1615,168.3271,168.142,168.2199,19895.0
2024-03-12 11:55:00,172.66,172.68,172.28,172.38,19804.0,168.2199,168.2394,167.8497,167.9471,19804.0
2024-03-12 12:00:00,172.4,172.47,172.09,172.09,24351.0,167.9666,168.0348,167.6646,167.6646,24351.0
2024-03-12 12:05:00,172.1,172.13,171.73,171.76,33518.0,167.6743,167.7035,167.3138,167.3431,33518.0
2024-03-12 12:10:00,171.78,171.95,171.77,171.88,22930.0,167.3625,167.5282,167.3528,167.46,22930.0
2024-03-12 12:15:00,171.88,171.9,171.48,171.48,19227.0,167.46,167.4795,167.0703,167.0703,19227.0
2024-03-12 12:20:00,171.5,171.6,171.35,171.4,47036.0,167.0897,167.1872,166.9436,166.9923,47036.0
2024-03-12 12:25:00,171.4,171.51,171.32,171.45,20352.0,166.9923,167.0995,166.9144,167.041,20352.0
2024-03-12 12:30:00,171.5,171.51,171.3,171.46,21231.0,167.0897,167.0995,166.8949,167.0508,21231.0
2024-03-12 12:35:00,171.47,171.47,171.0,171.24,26896.0,167.0605,167.0605,166.6026,166.8364,26896.0
2024-03-12 12:40:00,171.26,171.35,170.95,170.96,16357.0,166.8559,166.9436,166.5539,166.5636,16357.0
2024-03-12 12:45:00,170.96,171.0,170.58,170.82,32993.0,166.5636,166.6026,166.1934,166.4272,32993.0
2024-03-12 12:50:00,170.78,171.17,170.77,171.17,21062.0,166.3883,166.7682,166.3785,166.7682,21062.0
2024-03-12 12:55:00,171.19,171.19,170.92,171.17,19776.0,166.7877,166.7877,166.5247,166.7682,19776.0
2024-03-12 13:00:00,171.16,171.29,170.82,171.15,35088.0,166.7585,166.8851,166.4272,166.7487,35088.0
2024-03-12 13:05:00,171.15,171.42,171.08,171.3,15717.0,166.7487,167.0118,166.6805,166.8949,15717.0
2024-03-12 13:10:00,171.24,171.56,171.18,171.56,14080.0,166.8364,167.1482,166.778,167.1482,14080.0
2024-03-12 13:15:00,171.54,171.98,171.5,171.96,16975.0,167.1287,167.5574,167.0897,167.5379,16975.0
2024-03-12 13:20:00,171.96,172.17,171.88,171.9,19668.0,167.5379,167.7425,167.46,167.4795,19668.0
2024-03-12 13:25:00,171.9,171.98,171.66,171.74,19416.0,167.4795,167.5574,167.2456,167.3236,19416.0
2024-03-12 13:30:00,171.77,171.94,171.76,171.81,15222.0,167.3528,167.5184,167.3431,167.3918,15222.0
2024-03-12 13:35:00,171.78,171.9,171.65,171.81,19737.0,167.3625,167.4795,167.2359,167.3918,19737.0
2024-03-12 13:40:00,171.82,171.98,171.77,171.95,18675.0,167.4015,167.5574,167.3528,167.5282,18675.0
2024-03-12 13:45:00,171.97,171.99,171.62,171.65,20796.0,167.5477,167.5671,167.2067,167.2359,20796.0
2024-03-12 13:50:00,171.65,171.65,171.41,171.47,15416.0,167.2359,167.2359,167.0021,167.0605,15416.0
2024-03-12 13:55:00,171.44,171.69,171.42,171.58,13041.0,167.0313,167.2749,167.0118,167.1677,13041.0
2024-03-12 14:00:00,171.6,171.69,171.56,171.63,10654.0,167.1872,167.2749,167.1482,167.2164,10654.0
2024-03-12 14:05:00,171.65,171.78,171.46,171.54,13960.0,167.2359,167.3625,167.0508,167.1287,13960.0
2024-03-12 14:10:00,171.54,171.81,171.54,171.67,62411.0,167.1287,167.3918,167.1287,167.2554,62411.0
2024-03-12 14:15:00,171.7,171.81,171.69,171.8,41357.0,167.2846,167.3918,167.2749,167.382,41357.0
2024-03-12 14:20:00,171.8,171.8,171.63,171.71,62099.0,167.382,167.382,167.2164,167.2943,62099.0
2024-03-12 14:25:00,171.73,172.01,171.73,172.01,14221.0,167.3138,167.5866,167.3138,167.5866,14221.0
2024-03-12 14:30:00,172.08,172.32,172.01,172.06,18514.0,167.6548,167.8887,167.5866,167.6353,18514.0
2024-03-12 14:35:00,172.09,172.24,171.94,172.03,13121.0,167.6646,167.8107,167.5184,167.6061,13121.0
2024-03-12 14:40:00,172.07,172.07,171.73,171.83,26789.0,167.6451,167.6451,167.3138,167.4113,26789.0
2024-03-12 14:45:00,171.84,172.09,171.81,172.09,23622.0,167.421,167.6646,167.3918,167.6646,23622.0
2024-03-12 14:50:00,172.09,172.32,172.04,172.3,16349.0,167.6646,167.8887,167.6159,167.8692,16349.0
2024-03-12 14:55:00,172.28,172.37,172.17,172.28,19617.0,167.8497,167.9374,167.7425,167.8497,19617.0
2024-03-12 15:00:00,172.31,172.54,172.19,172.49,70552.0,167.8789,168.103,167.762,168.0543,70552.0
2024-03-12 15:05:00,172.48,172.57,172.39,172.53,25578.0,168.0445,168.1322,167.9569,168.0933,25578.0
2024-03-12 15:10:00,172.55,172.76,172.49,172.72,47607.0,168.1127,168.3173,168.0543,168.2784,47607.0
2024-03-12 15:15:00,172.74,172.77,172.56,172.67,69823.0,168.2978,168.3271,168.1225,168.2297,69823.0
2024-03-12 15:20:00,172.68,172.93,172.67,172.89,49278.0,168.2394,168.483,168.2297,168.444,49278.0
2024-03-12 15:25:00,172.89,173.0,172.8,172.93,68166.0,168.444,168.5512,168.3563,168.483,68166.0
2024-03-12 15:30:00,172.92,172.96,172.7,172.71,54190.0,168.4732,168.5122,168.2589,168.2686,54190.0
2024-03-12 15:35:00,172.7,172.94,172.67,172.82,49512.0,168.2589,168.4927,168.2297,168.3758,49512.0
2024-03-12 15:40:00,172.82,172.94,172.75,172.84,64351.0,168.3758,168.4927,168.3076,168.3953,64351.0
2024-03-12 15:45:00,172.81,173.17,172.8,173.17,66978.0,168.366,168.7168,168.3563,168.7168,66978.0
2024-03-12 15:50:00,173.14,173.38,172.95,173.02,156960.0,168.6876,168.9214,168.5024,168.5706,156960.0
2024-03-12 15:55:00,173.05,173.3,172.95,173.09,321774.0,168.5999,168.8434,168.5024,168.6388,321774.0
2024-03-13 09:30:00,171.22,171.5,170.31,170.59,174837.0,166.8169,167.0897,165.9303,166.2031,174837.0
2024-03-13 09:35:00,170.68,171.42,170.54,170.72,75493.0,166.2908,167.0118,166.1544,166.3298,75493.0
2024-03-13 09:40:00,170.76,170.76,169.61,169.68,92591.0,166.3688,166.3688,165.2483,165.3165,92591.0
2024-03-13 09:45:00,169.65,170.74,169.54,170.73,72894.0,165.2873,166.3493,165.1801,166.3395,72894.0
2024-03-13 09:50:00,170.71,170.79,170.2,170.4,63615.0,166.3201,166.398,165.8232,166.018,63615.0
2024-03-13 09:55:00,170.36,170.65,170.11,170.18,60951.0,165.9791,166.2616,165.7355,165.8037,60951.0
2024-03-13 10:00:00,170.14,170.66,170.13,170.55,71623.0,165.7647,166.2713,165.755,166.1642,71623.0
2024-03-13 10:05:00,170.56,170.68,170.42,170.64,38762.0,166.1739,166.2908,166.0375,166.2519,38762.0
2024-03-13 10:10:00,170.62,170.8,170.23,170.27,57452.0,166.2324,166.4077,165.8524,165.8914,57452.0
2024-03-13 10:15:00,170.22,170.65,170.15,170.55,34860.0,165.8427,166.2616,165.7745,166.1642,34860.0
2024-03-13 10:20:00,170.53,170.67,170.18,170.31,32145.0,166.1447,166.2811,165.8037,165.9303,32145.0
2024-03-13 10:25:00,170.34,170.46,170.11,170.25,33639.0,165.9596,166.0765,165.7355,165.8719,33639.0
2024-03-13 10:30:00,170.24,170.45,169.9,170.3,40461.0,165.8621,166.0667,165.5309,165.9206,40461.0
2024-03-13 10:35:00,170.32,170.44,170.06,170.28,28042.0,165.9401,166.057,165.6868,165.9011,28042.0
2024-03-13 10:40:00,170.26,170.42,170.1,170.41,35909.0,165.8816,166.0375,165.7257,166.0278,35909.0
2024-03-13 10:45:00,170.49,170.57,170.29,170.43,49705.0,166.1057,166.1837,165.9109,166.0473,49705.0
2024-03-13 10:50:00,170.44,170.52,170.14,170.25,32731.0,166.057,166.1349,165.7647,165.8719,32731.0
2024-03-13 10:55:00,170.19,170.4,170.1,170.32,27292.0,165.8134,166.018,165.7257,165.9401,27292.0
2024-03-13 11:00:00,170.2,170.55,170.12,170.47,25830.0,165.8232,166.1642,165.7452,166.0862,25830.0
2024-03-13 11:05:00,170.54,170.68,170.23,170.42,23948.0,166.1544,166.2908,165.8524,166.0375,23948.0
2024-03-13 11:10:00,170.43,170.44,170.2,170.21,25454.0,166.0473,166.057,165.8232,165.8329,25454.0
2024-03-13 11:15:00,170.22,170.39,170.06,170.28,42316.0,165.8427,166.0083,165.6868,165.9011,42316.0
2024-03-13 11:20:00,170.3,170.31,169.96,170.0,49663.0,165.9206,165.9303,165.5893,165.6283,49663.0
2024-03-13 11:25:00,169.98,170.04,169.39,169.54,62648.0,165.6088,165.6673,165.034,165.1801,62648.0
2024-03-13 11:30:00,169.51,169.67,169.35,169.38,46519.0,165.1509,165.3068,164.995,165.0243,46519.0
2024-03-13 11:35:00,169.41,169.47,168.96,169.02,53264.0,165.0535,165.1119,164.6151,164.6735,53264.0
2024-03-13 11:40:00,169.03,169.04,168.6,168.73,67860.0,164.6833,164.693,164.2643,164.391,67860.0
2024-03-13 11:45:00,168.7,169.15,168.62,168.94,47196.0,164.3617,164.8002,164.2838,164.5956,47196.0
2024-03-13 11:50:00,169.0,169.34,168.94,169.31,35383.0,164.654,164.9853,164.5956,164.9561,35383.0
2024-03-13 11:55:00,169.34,169.76,169.32,169.62,55192.0,164.9853,165.3945,164.9658,165.2581,55192.0
2024-03-13 12:00:00,169.64,169.71,169.08,169.23,47642.0,165.2776,165.3458,164.732,164.8781,47642.0
2024-03-13 12:05:00,169.19,169.65,169.12,169.38,27007.0,164.8391,165.2873,164.7709,165.0243,27007.0
2024-03-13 12:10:00,169.36,169.49,169.27,169.43,21668.0,165.0048,165.1314,164.9171,165.073,21668.0
2024-03-13 12:15:00,169.45,169.58,169.38,169.54,14248.0,165.0925,165.2191,165.0243,165.1801,14248.0
2024-03-13 12:20:00,169.57,169.59,169.13,169.15,18687.0,165.2094,165.2289,164.7807,164.8002,18687.0
2024-03-13 12:25:00,169.18,169.32,169.09,169.31,27345.0,164.8294,164.9658,164.7417,164.9561,27345.0
2024-03-13 12:30:00,169.32,169.45,169.18,169.34,26569.0,164.9658,165.0925,164.8294,164.9853,26569.0
2024-03-13 12:35:00,169.34,169.47,169.25,169.45,17020.0,164.9853,165.1119,164.8976,165.0925,17020.0
2024-03-13 12:40:00,169.45,169.5,169.21,169.3,31671.0,165.0925,165.1412,164.8586,164.9463,31671.0
2024-03-13 12:45:00,169.34,169.46,169.29,169.41,23238.0,164.9853,165.1022,164.9366,165.0535,23238.0
2024-03-13 12:50:00,169.42,169.54,169.23,169.29,43824.0,165.0632,165.1801,164.8781,164.9366,43824.0
2024-03-13 12:55:00,169.31,169.41,169.18,169.29,28394.0,164.9561,165.0535,164.8294,164.9366,28394.0
2024-03-13 13:00:00,169.3,169.69,169.29,169.36,92584.0,164.9463,165.3263,164.9366,165.0048,92584.0
2024-03-13 13:05:00,169.36,170.03,169.34,169.92,30680.0,165.0048,165.6575,164.9853,165.5504,30680.0
2024-03-13 13:10:00,169.92,170.23,169.67,169.69,29068.0,165.5504,165.8524,165.3068,165.3263,29068.0
2024-03-13 13:15:00,169.71,169.77,169.51,169.7,19904.0,165.3458,165.4042,165.1509,165.336,19904.0
2024-03-13 13:20:00,169.73,169.96,169.73,169.96,13107.0,165.3653,165.5893,165.3653,165.5893,13107.0
2024-03-13 13:25:00,170.0,170.11,169.96,170.02,26552.0,165.6283,165.7355,165.5893,165.6478,26552.0
2024-03-13 13:30:00,170.03,170.29,169.88,169.91,40509.0,165.6575,165.9109,165.5114,165.5406,40509.0
2024-03-13 13:35:00,169.92,170.12,169.86,169.86,25201.0,165.5504,165.7452,165.4919,165.4919,25201.0
2024-03-13 13:40:00,169.87,169.98,169.69,169.7,21460.0,165.5017,165.6088,165.3263,165.336,21460.0
2024-03-13 13:45:00,169.68,169.84,169.54,169.55,27595.0,165.3165,165.4724,165.1801,165.1899,27595.0
2024-03-13 13:50:00,169.57,169.84,169.51,169.79,24071.0,165.2094,165.4724,165.1509,165.4237,24071.0
2024-03-13 13:55:00,169.81,169.91,169.6,169.69,53236.0,165.4432,165.5406,165.2386,165.3263,53236.0
2024-03-13 14:00:00,169.67,169.79,169.6,169.61,23237.0,165.3068,165.4237,165.2386,165.2483,23237.0
2024-03-13 14:05:00,169.6,169.67,169.52,169.56,19151.0,165.2386,165.3068,165.1607,165.1996,19151.0
2024-03-13 14:10:00,169.56,169.7,169.49,169.59,29404.0,165.1996,165.336,165.1314,165.2289,29404.0
2024-03-13 14:15:00,169.6,169.69,169.55,169.57,23721.0,165.2386,165.3263,165.1899,165.2094,23721.0
2024-03-13 14:20:00,169.55,169.63,169.39,169.53,38902.0,165.1899,165.2678,165.034,165.1704,38902.0
2024-03-13 14:25:00,169.52,169.67,169.52,169.62,18320.0,165.1607,165.3068,165.1607,165.2581,18320.0
2024-03-13 14:30:00,169.65,169.78,169.64,169.7,21781.0,165.2873,165.414,165.2776,165.336,21781.0
2024-03-13 14:35:00,169.73,169.89,169.71,169.86,21267.0,165.3653,165.5211,165.3458,165.4919,21267.0
2024-03-13 14:40:00,169.88,169.97,169.81,169.9,33335.0,165.5114,165.5991,165.4432,165.5309,33335.0
2024-03-13 14:45:00,169.92,170.07,169.87,169.94,64814.0,165.5504,165.6965,165.5017,165.5699,64814.0
2024-03-13 14:50:00,169.94,170.0,169.76,169.77,30007.0,165.5699,165.6283,165.3945,165.4042,30007.0
2024-03-13 14:55:00,169.79,169.91,169.73,169.76,23516.0,165.4237,165.5406,165.3653,165.3945,23516.0
2024-03-13 15:00:00,169.75,169.86,169.72,169.86,31461.0,165.3847,165.4919,165.3555,165.4919,31461.0
2024-03-13 15:05:00,169.84,169.91,169.74,169.78,33630.0,165.4724,165.5406,165.375,165.414,33630.0
2024-03-13 15:10:00,169.79,169.88,169.62,169.77,28662.0,165.4237,165.5114,165.2581,165.4042,28662.0
2024-03-13 15:15:00,169.77,169.9,169.74,169.8,23060.0,165.4042,165.5309,165.375,165.4335,23060.0
2024-03-13 15:20:00,169.78,169.91,169.65,169.65,29653.0,165.414,165.5406,165.2873,165.2873,29653.0
2024-03-13 15:25:00,169.66,169.69,168.84,169.1,70661.0,165.2971,165.3263,164.4981,164.7515,70661.0
2024-03-13 15:30:00,169.11,169.51,169.08,169.24,43106.0,164.7612,165.1509,164.732,164.8879,43106.0
2024-03-13 15:35:00,169.24,169.3,169.12,169.18,77029.0,164.8879,164.9463,164.7709,164.8294,77029.0
2024-03-13 15:40:00,169.19,169.22,168.99,169.12,57878.0,164.8391,164.8684,164.6443,164.7709,57878.0
2024-03-13 15:45:00,169.13,169.63,169.03,169.62,71361.0,164.7807,165.2678,164.6833,165.2581,71361.0
2024-03-13 15:50:00,169.53,169.53,168.94,169.26,125657.0,165.1704,165.1704,164.5956,164.9073,125657.0
2024-03-13 15:55:00,169.24,169.29,168.82,169.27,283941.0,164.8879,164.9366,164.4787,164.9171,283941.0
2024-03-14 09:30:00,169.38,169.95,169.05,169.74,176527.0,165.0243,165.5796,164.7027,165.375,176527.0
2024-03-14 09:35:00,169.72,169.94,169.5,169.9,31561.0,165.3555,165.5699,165.1412,165.5309,31561.0
2024-03-14 09:40:00,169.87,169.93,168.77,168.77,61837.0,165.5017,165.5601,164.4299,164.4299,61837.0
2024-03-14 09:45:00,168.77,168.89,167.58,167.61,91596.0,164.4299,164.5469,163.2705,163.2998,91596.0
2024-03-14 09:50:00,167.62,167.71,166.98,167.12,129747.0,163.3095,163.3972,162.686,162.8224,129747.0
2024-03-14 09:55:00,167.11,167.68,167.03,167.53,82136.0,162.8126,163.368,162.7347,163.2218,82136.0
2024-03-14 10:00:00,167.55,167.75,167.09,167.53,44352.0,163.2413,163.4362,162.7931,163.2218,44352.0
2024-03-14 10:05:00,167.54,167.61,167.3,167.61,28442.0,163.2316,163.2998,162.9977,163.2998,28442.0
2024-03-14 10:10:00,167.61,167.87,167.5,167.63,44493.0,163.2998,163.5531,163.1926,163.3193,44493.0
2024-03-14 10:15:00,167.65,167.69,167.25,167.29,64385.0,163.3387,163.3777,162.949,162.988,64385.0
2024-03-14 10:20:00,167.32,167.39,167.02,167.39,42811.0,163.0172,163.0854,162.7249,163.0854,42811.0
2024-03-14 10:25:00,167.37,167.56,167.21,167.51,38044.0,163.0659,163.2511,162.9101,163.2023,38044.0
2024-03-14 10:30:00,167.5,167.9,167.5,167.56,58809.0,163.1926,163.5823,163.1926,163.2511,58809.0
2024-03-14 10:35:00,167.56,167.68,167.33,167.49,23313.0,163.2511,163.368,163.027,163.1829,23313.0
2024-03-14 10:40:00,167.49,167.51,167.25,167.43,24282.0,163.1829,163.2023,162.949,163.1244,24282.0
2024-03-14 10:45:00,167.43,167.64,167.27,167.3,35695.0,163.1244,163.329,162.9685,162.9977,35695.0
2024-03-14 10:50:00,167.31,167.54,167.23,167.34,36088.0,163.0075,163.2316,162.9295,163.0367,36088.0
2024-03-14 10:55:00,167.31,167.6,167.3,167.46,40260.0,163.0075,163.29,162.9977,163.1536,40260.0
2024-03-14 11:00:00,167.46,167.87,167.45,167.62,47288.0,163.1536,163.5531,163.1439,163.3095,47288.0
2024-03-14 11:05:00,167.64,167.84,167.42,167.56,70904.0,163.329,163.5239,163.1147,163.2511,70904.0
2024-03-14 11:10:00,167.58,168.0,167.58,167.65,33953.0,163.2705,163.6797,163.2705,163.3387,33953.0
2024-03-14 11:15:00,167.66,167.75,167.3,167.39,16902.0,163.3485,163.4362,162.9977,163.0854,16902.0
2024-03-14 11:20:00,167.35,167.35,166.83,166.95,52597.0,163.0465,163.0465,162.5398,162.6567,52597.0
2024-03-14 11:25:00,167.01,167.16,166.85,166.91,37195.0,162.7152,162.8613,162.5593,162.6178,37195.0
2024-03-14 11:30:00,166.9,167.02,166.71,166.85,50130.0,162.608,162.7249,162.4229,162.5593,50130.0
2024-03-14 11:35:00,166.84,167.21,166.8,167.19,104780.0,162.5496,162.9101,162.5106,162.8906,104780.0
2024-03-14 11:40:00,167.22,167.39,167.02,167.23,28738.0,162.9198,163.0854,162.7249,162.9295,28738.0
2024-03-14 11:45:00,167.24,167.46,167.11,167.13,19456.0,162.9393,163.1536,162.8126,162.8321,19456.0
2024-03-14 11:50:00,167.14,167.39,167.06,167.33,40300.0,162.8419,163.0854,162.7639,163.027,40300.0
2024-03-14 11:55:00,167.37,167.92,167.37,167.89,22950.0,163.0659,163.6018,163.0659,163.5726,22950.0
2024-03-14 12:00:00,167.89,168.0,167.66,167.75,19413.0,163.5726,163.6797,163.3485,163.4362,19413.0
2024-03-14 12:05:00,167.77,167.79,167.5,167.73,39478.0,163.4557,163.4751,163.1926,163.4167,39478.0
2024-03-14 12:10:00,167.71,167.97,167.66,167.85,29887.0,163.3972,163.6505,163.3485,163.5336,29887.0
2024-03-14 12:15:00,167.81,167.94,167.76,167.92,14222.0,163.4946,163.6213,163.4459,163.6018,14222.0
2024-03-14 12:20:00,167.89,168.2,167.84,168.2,25721.0,163.5726,163.8746,163.5239,163.8746,25721.0
2024-03-14 12:25:00,168.22,168.3,168.13,168.18,33172.0,163.8941,163.972,163.8064,163.8551,33172.0
2024-03-14 12:30:00,168.19,168.38,168.09,168.29,24460.0,163.8649,164.05,163.7674,163.9623,24460.0
2024-03-14 12:35:00,168.31,168.61,168.18,168.22,38025.0,163.9818,164.2741,163.8551,163.8941,38025.0
2024-03-14 12:40:00,168.21,168.21,167.86,167.86,23945.0,163.8843,163.8843,163.5433,163.5433,23945.0
2024-03-14 12:45:00,167.92,167.95,167.66,167.78,26524.0,163.6018,163.631,163.3485,163.4654,26524.0
2024-03-14 12:50:00,167.79,167.93,167.71,167.71,21126.0,163.4751,163.6115,163.3972,163.3972,21126.0
2024-03-14 12:55:00,167.73,167.75,167.59,167.61,12582.0,163.4167,163.4362,163.2803,163.2998,12582.0
2024-03-14 13:00:00,167.57,167.69,167.5,167.52,11147.0,163.2608,163.3777,163.1926,163.2121,11147.0
2024-03-14 13:05:00,167.54,167.69,167.49,167.69,19544.0,163.2316,163.3777,163.1829,163.3777,19544.0
2024-03-14 13:10:00,167.68,167.71,167.51,167.6,13239.0,163.368,163.3972,163.2023,163.29,13239.0
2024-03-14 13:15:00,167.61,167.63,167.36,167.38,18396.0,163.2998,163.3193,163.0562,163.0757,18396.0
2024-03-14 13:20:00,167.38,167.82,167.34,167.73,38053.0,163.0757,163.5044,163.0367,163.4167,38053.0
2024-03-14 13:25:00,167.72,167.86,167.7,167.85,23717.0,163.4069,163.5433,163.3875,163.5336,23717.0
2024-03-14 13:30:00,167.86,167.92,167.62,167.83,33319.0,163.5433,163.6018,163.3095,163.5141,33319.0
2024-03-14 13:35:00,167.85,167.99,167.83,167.92,18121.0,163.5336,163.67,163.5141,163.6018,18121.0
2024-03-14 13:40:00,167.93,167.98,167.8,167.96,13935.0,163.6115,163.6603,163.4849,163.6408,13935.0
2024-03-14 13:45:00,167.95,168.05,167.85,168.05,27828.0,163.631,163.7285,163.5336,163.7285,27828.0
2024-03-14 13:50:00,168.06,168.3,168.02,168.25,14528.0,163.7382,163.972,163.6992,163.9233,14528.0
2024-03-14 13:55:00,168.27,168.42,168.25,168.41,13887.0,163.9428,164.0889,163.9233,164.0792,13887.0
2024-03-14 14:00:00,168.45,168.89,168.45,168.82,23070.0,164.1182,164.5469,164.1182,164.4787,23070.0
2024-03-14 14:05:00,168.83,168.93,168.69,168.9,19646.0,164.4884,164.5858,164.352,164.5566,19646.0
2024-03-14 14:10:00,168.92,169.04,168.8,168.86,20231.0,164.5761,164.693,164.4592,164.5176,20231.0
2024-03-14 14:15:00,168.83,168.94,168.74,168.9,15311.0,164.4884,164.5956,164.4007,164.5566,15311.0
2024-03-14 14:20:00,168.94,168.98,168.73,168.74,22357.0,164.5956,164.6345,164.391,164.4007,22357.0
2024-03-14 14:25:00,168.78,168.93,168.77,168.84,15366.0,164.4397,164.5858,164.4299,164.4981,15366.0
2024-03-14 14:30:00,168.85,168.96,168.51,168.67,20090.0,164.5079,164.6151,164.1766,164.3325,20090.0
2024-03-14 14:35:00,168.67,168.67,168.42,168.51,12816.0,164.3325,164.3325,164.0889,164.1766,12816.0
2024-03-14 14:40:00,168.5,168.73,168.34,168.68,31729.0,164.1669,164.391,164.011,164.3423,31729.0
2024-03-14 14:45:00,168.69,168.93,168.65,168.77,27805.0,164.352,164.5858,164.313,164.4299,27805.0
2024-03-14 14:50:00,168.76,168.76,168.36,168.38,25272.0,164.4202,164.4202,164.0305,164.05,25272.0
2024-03-14 14:55:00,168.39,168.49,168.32,168.42,19954.0,164.0597,164.1571,163.9915,164.0889,19954.0
2024-03-14 15:00:00,168.41,168.42,167.99,167.99,37283.0,164.0792,164.0889,163.67,163.67,37283.0
2024-03-14 15:05:00,167.99,168.08,167.62,167.72,40167.0,163.67,163.7577,163.3095,163.4069,40167.0
2024-03-14 15:10:00,167.71,167.8,167.52,167.63,40102.0,163.3972,163.4849,163.2121,163.3193,40102.0
2024-03-14 15:15:00,167.63,167.87,167.33,167.5,48936.0,163.3193,163.5531,163.027,163.1926,48936.0
2024-03-14 15:20:00,167.53,167.57,167.13,167.14,42521.0,163.2218,163.2608,162.8321,162.8419,42521.0
2024-03-14 15:25:00,167.12,167.35,166.95,167.21,53673.0,162.8224,163.0465,162.6567,162.9101,53673.0
2024-03-14 15:30:00,167.2,167.27,167.04,167.13,49989.0,162.9003,162.9685,162.7444,162.8321,49989.0
2024-03-14 15:35:00,167.13,167.64,166.93,167.58,77889.0,162.8321,163.329,162.6373,163.2705,77889.0
2024-03-14 15:40:00,167.6,167.99,167.54,167.96,62499.0,163.29,163.67,163.2316,163.6408,62499.0
2024-03-14 15:45:00,167.99,168.45,167.99,168.26,95784.0,163.67,164.1182,163.67,163.9331,95784.0
2024-03-14 15:50:00,168.26,168.71,168.26,168.62,147976.0,163.9331,164.3715,163.9331,164.2838,147976.0
2024-03-14 15:55:00,168.44,168.67,168.22,168.5,394287.0,164.1084,164.3325,163.8941,164.1669,394287.0
2024-03-15 09:30:00,167.97,167.97,166.05,166.63,1529714.0,163.6505,163.6505,161.7799,162.345,1529714.0
2024-03-15 09:35:00,166.65,166.88,166.02,166.17,65291.0,162.3645,162.5885,161.7507,161.8968,65291.0
2024-03-15 09:40:00,166.13,166.7,165.85,166.03,59738.0,161.8578,162.4132,161.585,161.7604,59738.0
2024-03-15 09:45:00,166.03,166.66,165.95,166.58,63046.0,161.7604,162.3742,161.6825,162.2963,63046.0
2024-03-15 09:50:00,166.59,167.26,166.44,166.83,71691.0,162.306,162.9588,162.1599,162.5398,71691.0
2024-03-15 09:55:00,166.84,167.08,166.43,166.47,49702.0,162.5496,162.7834,162.1501,162.1891,49702.0
2024-03-15 10:00:00,166.48,167.48,166.36,167.07,44450.0,162.1988,163.1731,162.0819,162.7737,44450.0
2024-03-15 10:05:00,167.08,167.08,166.33,166.69,41775.0,162.7834,162.7834,162.0527,162.4034,41775.0
2024-03-15 10:10:00,166.76,167.24,166.76,167.09,71058.0,162.4716,162.9393,162.4716,162.7931,71058.0
2024-03-15 10:15:00,167.09,167.37,166.86,166.99,23460.0,162.7931,163.0659,162.5691,162.6957,23460.0
2024-03-15 10:20:00,166.97,167.28,166.78,167.24,19311.0,162.6762,162.9783,162.4911,162.9393,19311.0
2024-03-15 10:25:00,167.21,167.76,167.2,167.65,26311.0,162.9101,163.4459,162.9003,163.3387,26311.0
2024-03-15 10:30:00,167.58,167.98,167.57,167.87,22502.0,163.2705,163.6603,163.2608,163.5531,22502.0
2024-03-15 10:35:00,167.91,168.77,167.91,168.37,45630.0,163.5921,164.4299,163.5921,164.0402,45630.0
2024-03-15 10:40:00,168.35,168.45,168.18,168.21,20912.0,164.0207,164.1182,163.8551,163.8843,20912.0
2024-03-15 10:45:00,168.32,168.72,168.27,168.53,18871.0,163.9915,164.3812,163.9428,164.1961,18871.0
2024-03-15 10:50:00,168.56,168.56,167.87,167.87,16761.0,164.2253,164.2253,163.5531,163.5531,16761.0
2024-03-15 10:55:00,167.84,168.08,167.67,167.77,13304.0,163.5239,163.7577,163.3582,163.4557,13304.0
2024-03-15 11:00:00,167.79,167.9,167.64,167.82,18254.0,163.4751,163.5823,163.329,163.5044,18254.0
2024-03-15 11:05:00,167.79,167.89,167.52,167.64,14848.0,163.4751,163.5726,163.2121,163.329,14848.0
2024-03-15 11:10:00,167.57,167.82,167.54,167.77,19833.0,163.2608,163.5044,163.2316,163.4557,19833.0
2024-03-15 11:15:00,167.78,167.97,167.45,167.45,21133.0,163.4654,163.6505,163.1439,163.1439,21133.0
2024-03-15 11:20:00,167.48,167.59,167.39,167.4,15107.0,163.1731,163.2803,163.0854,163.0952,15107.0
2024-03-15 11:25:00,167.35,167.67,167.26,167.56,10934.0,163.0465,163.3582,162.9588,163.2511,10934.0
2024-03-15 11:30:00,167.54,167.63,167.32,167.33,13345.0,163.2316,163.3193,163.0172,163.027,13345.0
2024-03-15 11:35:00,167.28,167.54,167.2,167.25,19021.0,162.9783,163.2316,162.9003,162.949,19021.0
2024-03-15 11:40:00,167.25,167.62,167.23,167.62,18961.0,162.949,163.3095,162.9295,163.3095,18961.0
2024-03-15 11:45:00,167.6,167.68,167.24,167.24,17720.0,163.29,163.368,162.9393,162.9393,17720.0
2024-03-15 11:50:00,167.23,167.36,167.23,167.23,11645.0,162.9295,163.0562,162.9295,162.9295,11645.0
2024-03-15 11:55:00,167.21,167.41,167.21,167.4,11888.0,162.9101,163.1049,162.9101,163.0952,11888.0
2024-03-15 12:00:00,167.37,167.53,167.29,167.43,18050.0,163.0659,163.2218,162.988,163.1244,18050.0
2024-03-15 12:05:00,167.44,167.57,167.37,167.43,21063.0,163.1341,163.2608,163.0659,163.1244,21063.0
2024-03-15 12:10:00,167.49,167.57,167.32,167.35,9344.0,163.1829,163.2608,163.0172,163.0465,9344.0
2024-03-15 12:15:00,167.36,167.45,167.15,167.34,13481.0,163.0562,163.1439,162.8516,163.0367,13481.0
2024-03-15 12:20:00,167.32,167.61,167.32,167.59,12970.0,163.0172,163.2998,163.0172,163.2803,12970.0
2024-03-15 12:25:00,167.62,167.74,167.46,167.56,29978.0,163.3095,163.4264,163.1536,163.2511,29978.0
2024-03-15 12:30:00,167.58,168.1,167.56,167.75,30261.0,163.2705,163.7772,163.2511,163.4362,30261.0
2024-03-15 12:35:00,167.75,168.09,167.72,167.88,17476.0,163.4362,163.7674,163.4069,163.5628,17476.0
2024-03-15 12:40:00,167.89,167.9,167.66,167.68,36193.0,163.5726,163.5823,163.3485,163.368,36193.0
2024-03-15 12:45:00,167.68,167.79,167.51,167.51,52477.0,163.368,163.4751,163.2023,163.2023,52477.0
2024-03-15 12:50:00,167.51,167.52,167.14,167.18,27139.0,163.2023,163.2121,162.8419,162.8808,27139.0
2024-03-15 12:55:00,167.13,167.17,166.68,166.74,30385.0,162.8321,162.8711,162.3937,162.4521,30385.0
2024-03-15 13:00:00,166.74,167.0,166.68,166.69,30620.0,162.4521,162.7055,162.3937,162.4034,30620.0
2024-03-15 13:05:00,166.67,167.1,166.63,167.0,36368.0,162.3839,162.8029,162.345,162.7055,36368.0
2024-03-15 13:10:00,166.97,167.19,166.9,167.1,25117.0,162.6762,162.8906,162.608,162.8029,25117.0
2024-03-15 13:15:00,167.09,167.32,167.09,167.18,27364.0,162.7931,163.0172,162.7931,162.8808,27364.0
2024-03-15 13:20:00,167.17,167.32,167.13,167.3,21837.0,162.8711,163.0172,162.8321,162.9977,21837.0
2024-03-15 13:25:00,167.33,167.36,166.88,166.88,21970.0,163.027,163.0562,162.5885,162.5885,21970.0
2024-03-15 13:30:00,166.87,166.95,166.69,166.75,22498.0,162.5788,162.6567,162.4034,162.4619,22498.0
2024-03-15 13:35:00,166.75,167.02,166.73,167.02,34905.0,162.4619,162.7249,162.4424,162.7249,34905.0
2024-03-15 13:40:00,167.0,167.04,166.9,166.91,14917.0,162.7055,162.7444,162.608,162.6178,14917.0
2024-03-15 13:45:00,166.9,167.01,166.77,166.82,20381.0,162.608,162.7152,162.4814,162.5301,20381.0
2024-03-15 13:50:00,166.8,167.17,166.78,167.16,17288.0,162.5106,162.8711,162.4911,162.8613,17288.0
2024-03-15 13:55:00,167.18,167.35,167.15,167.25,25891.0,162.8808,163.0465,162.8516,162.949,25891.0
2024-03-15 14:00:00,167.23,167.45,167.22,167.38,15610.0,162.9295,163.1439,162.9198,163.0757,15610.0
2024-03-15 14:05:00,167.36,167.46,167.3,167.42,51589.0,163.0562,163.1536,162.9977,163.1147,51589.0
2024-03-15 14:10:00,167.4,167.56,167.25,167.42,47992.0,163.0952,163.2511,162.949,163.1147,47992.0
2024-03-15 14:15:00,167.43,167.53,167.3,167.36,46590.0,163.1244,163.2218,162.9977,163.0562,46590.0
2024-03-15 14:20:00,167.37,167.43,167.23,167.25,31812.0,163.0659,163.1244,162.9295,162.949,31812.0
2024-03-15 14:25:00,167.25,167.31,167.05,167.27,14381.0,162.949,163.0075,162.7542,162.9685,14381.0
2024-03-15 14:30:00,167.25,167.56,167.23,167.42,29337.0,162.949,163.2511,162.9295,163.1147,29337.0
2024-03-15 14:35:00,167.4,167.5,167.31,167.41,18100.0,163.0952,163.1926,163.0075,163.1049,18100.0
2024-03-15 14:40:00,167.4,167.48,167.26,167.41,29305.0,163.0952,163.1731,162.9588,163.1049,29305.0
2024-03-15 14:45:00,167.4,167.55,167.38,167.47,49889.0,163.0952,163.2413,163.0757,163.1634,49889.0
2024-03-15 14:50:00,167.46,167.66,167.42,167.54,59017.0,163.1536,163.3485,163.1147,163.2316,59017.0
2024-03-15 14:55:00,167.54,167.75,167.54,167.65,20975.0,163.2316,163.4362,163.2316,163.3387,20975.0
2024-03-15 15:00:00,167.66,167.83,167.6,167.82,15195.0,163.3485,163.5141,163.29,163.5044,15195.0
2024-03-15 15:05:00,167.82,167.97,167.74,167.76,30492.0,163.5044,163.6505,163.4264,163.4459,30492.0
2024-03-15 15:10:00,167.79,167.81,167.61,167.7,18917.0,163.4751,163.4946,163.2998,163.3875,18917.0
2024-03-15 15:15:00,167.7,167.73,167.51,167.59,26473.0,163.3875,163.4167,163.2023,163.2803,26473.0
2024-03-15 15:20:00,167.61,167.69,167.46,167.62,33583.0,163.2998,163.3777,163.1536,163.3095,33583.0
2024-03-15 15:25:00,167.61,168.05,167.58,167.86,44213.0,163.2998,163.7285,163.2705,163.5433,44213.0
2024-03-15 15:30:00,167.84,167.9,167.52,167.56,28389.0,163.5239,163.5823,163.2121,163.2511,28389.0
2024-03-15 15:35:00,167.56,167.72,167.44,167.51,28861.0,163.2511,163.4069,163.1341,163.2023,28861.0
2024-03-15 15:40:00,167.49,167.65,167.44,167.5,34664.0,163.1829,163.3387,163.1341,163.1926,34664.0
2024-03-15 15:45:00,167.47,167.6,167.43,167.6,41735.0,163.1634,163.29,163.1244,163.29,41735.0
2024-03-15 15:50:00,167.59,167.67,167.04,167.25,229467.0,163.2803,163.3582,162.7444,162.949,229467.0
2024-03-15 15:55:00,167.13,167.3,167.0,167.22,490865.0,162.8321,162.9977,162.7055,162.9198,490865.0
2024-03-18 09:30:00,170.68,171.46,170.13,170.32,264770.0,166.2908,167.0508,165.755,165.9401,264770.0
2024-03-18 09:35:00,170.47,170.75,169.94,170.02,42131.0,166.0862,166.359,165.5699,165.6478,42131.0
2024-03-18 09:40:00,170.08,170.2,169.34,169.43,37319.0,165.7063,165.8232,164.9853,165.073,37319.0
2024-03-18 09:45:00,169.4,169.45,168.41,168.52,48594.0,165.0437,165.0925,164.0792,164.1864,48594.0
2024-03-18 09:50:00,168.54,168.84,168.43,168.66,43860.0,164.2059,164.4981,164.0987,164.3228,43860.0
2024-03-18 09:55:00,168.7,168.7,167.95,168.38,37661.0,164.3617,164.3617,163.631,164.05,37661.0
2024-03-18 10:00:00,168.39,169.04,168.25,168.93,124687.0,164.0597,164.693,163.9233,164.5858,124687.0
2024-03-18 10:05:00,168.92,169.53,168.9,169.3,79827.0,164.5761,165.1704,164.5566,164.9463,79827.0
2024-03-18 10:10:00,169.31,169.33,168.83,168.83,23002.0,164.9561,164.9755,164.4884,164.4884,23002.0
2024-03-18 10:15:00,168.86,168.88,168.41,168.43,32642.0,164.5176,164.5371,164.0792,164.0987,32642.0
2024-03-18 10:20:00,168.43,168.46,168.0,168.14,36469.0,164.0987,164.1279,163.6797,163.8161,36469.0
2024-03-18 10:25:00,168.15,168.35,168.08,168.14,68692.0,163.8259,164.0207,163.7577,163.8161,68692.0
2024-03-18 10:30:00,168.16,168.35,167.79,167.81,42761.0,163.8356,164.0207,163.4751,163.4946,42761.0
2024-03-18 10:35:00,167.79,167.99,167.66,167.86,32080.0,163.4751,163.67,163.3485,163.5433,32080.0
2024-03-18 10:40:00,167.84,168.1,167.78,167.88,43088.0,163.5239,163.7772,163.4654,163.5628,43088.0
2024-03-18 10:45:00,167.89,167.96,167.72,167.77,39347.0,163.5726,163.6408,163.4069,163.4557,39347.0
2024-03-18 10:50:00,167.79,167.81,167.6,167.66,31375.0,163.4751,163.4946,163.29,163.3485,31375.0
2024-03-18 10:55:00,167.66,167.78,167.6,167.75,22601.0,163.3485,163.4654,163.29,163.4362,22601.0
2024-03-18 11:00:00,167.73,167.75,167.44,167.55,26355.0,163.4167,163.4362,163.1341,163.2413,26355.0
2024-03-18 11:05:00,167.52,167.53,167.26,167.41,32086.0,163.2121,163.2218,162.9588,163.1049,32086.0
2024-03-18 11:10:00,167.41,167.41,166.92,166.96,39725.0,163.1049,163.1049,162.6275,162.6665,39725.0
2024-03-18 11:15:00,166.96,166.97,166.51,166.52,66939.0,162.6665,162.6762,162.2281,162.2378,66939.0
2024-03-18 11:20:00,166.5,166.8,166.43,166.71,34120.0,162.2183,162.5106,162.1501,162.4229,34120.0
2024-03-18 11:25:00,166.71,166.83,166.55,166.8,23002.0,162.4229,162.5398,162.267,162.5106,23002.0
2024-03-18 11:30:00,166.8,166.82,166.35,166.56,37067.0,162.5106,162.5301,162.0722,162.2768,37067.0
2024-03-18 11:35:00,166.56,167.22,166.56,167.19,26760.0,162.2768,162.9198,162.2768,162.8906,26760.0
2024-03-18 11:40:00,167.19,167.37,167.03,167.37,26259.0,162.8906,163.0659,162.7347,163.0659,26259.0
2024-03-18 11:45:00,167.37,167.5,167.17,167.2,15291.0,163.0659,163.1926,162.8711,162.9003,15291.0
2024-03-18 11:50:00,167.24,167.39,167.12,167.29,17894.0,162.9393,163.0854,162.8224,162.988,17894.0
2024-03-18 11:55:00,167.29,167.49,167.21,167.41,15861.0,162.988,163.1829,162.9101,163.1049,15861.0
2024-03-18 12:00:00,167.4,167.59,167.35,167.56,18207.0,163.0952,163.2803,163.0465,163.2511,18207.0
2024-03-18 12:05:00,167.57,167.7,167.34,167.4,23914.0,163.2608,163.3875,163.0367,163.0952,23914.0
2024-03-18 12:10:00,167.45,167.63,167.42,167.48,30802.0,163.1439,163.3193,163.1147,163.1731,30802.0
2024-03-18 12:15:00,167.48,167.49,167.4,167.45,16697.0,163.1731,163.1829,163.0952,163.1439,16697.0
2024-03-18 12:20:00,167.41,167.47,167.34,167.41,18204.0,163.1049,163.1634,163.0367,163.1049,18204.0
2024-03-18 12:25:00,167.41,167.44,167.16,167.23,24761.0,163.1049,163.1341,162.8613,162.9295,24761.0
2024-03-18 12:30:00,167.27,167.38,167.09,167.38,15131.0,162.9685,163.0757,162.7931,163.0757,15131.0
2024-03-18 12:35:00,167.37,167.54,167.34,167.4,36173.0,163.0659,163.2316,163.0367,163.0952,36173.0
2024-03-18 12:40:00,167.42,167.53,167.27,167.52,10866.0,163.1147,163.2218,162.9685,163.2121,10866.0
2024-03-18 12:45:00,167.5,167.5,167.14,167.14,11280.0,163.1926,163.1926,162.8419,162.8419,11280.0
2024-03-18 12:50:00,167.14,167.15,166.73,166.97,16022.0,162.8419,162.8516,162.4424,162.6762,16022.0
2024-03-18 12:55:00,166.99,167.01,166.78,166.84,15199.0,162.6957,162.7152,162.4911,162.5496,15199.0
2024-03-18 13:00:00,166.81,166.86,166.57,166.68,14042.0,162.5203,162.5691,162.2865,162.3937,14042.0
2024-03-18 13:05:00,166.69,166.98,166.67,166.88,10282.0,162.4034,162.686,162.3839,162.5885,10282.0
2024-03-18 13:10:00,166.88,166.95,166.8,166.84,13812.0,162.5885,162.6567,162.5106,162.5496,13812.0
2024-03-18 13:15:00,166.84,166.87,166.64,166.73,33763.0,162.5496,162.5788,162.3547,162.4424,33763.0
2024-03-18 13:20:00,166.73,167.1,166.69,166.99,23657.0,162.4424,162.8029,162.4034,162.6957,23657.0
2024-03-18 13:25:00,166.97,167.15,166.93,167.13,14231.0,162.6762,162.8516,162.6373,162.8321,14231.0
2024-03-18 13:30:00,167.15,167.34,167.06,167.15,15688.0,162.8516,163.0367,162.7639,162.8516,15688.0
2024-03-18 13:35:00,167.16,167.21,166.98,167.02,15454.0,162.8613,162.9101,162.686,162.7249,15454.0
2024-03-18 13:40:00,167.03,167.12,166.86,167.05,15389.0,162.7347,162.8224,162.5691,162.7542,15389.0
2024-03-18 13:45:00,167.02,167.17,167.0,167.17,15804.0,162.7249,162.8711,162.7055,162.8711,15804.0
2024-03-18 13:50:00,167.19,167.29,167.01,167.17,13074.0,162.8906,162.988,162.7152,162.8711,13074.0
2024-03-18 13:55:00,167.17,167.26,167.11,167.11,18342.0,162.8711,162.9588,162.8126,162.8126,18342.0
2024-03-18 14:00:00,167.11,167.12,166.99,167.04,18704.0,162.8126,162.8224,162.6957,162.7444,18704.0
2024-03-18 14:05:00,167.04,167.22,166.9,167.19,20680.0,162.7444,162.9198,162.608,162.8906,20680.0
2024-03-18 14:10:00,167.2,167.31,167.08,167.12,17894.0,162.9003,163.0075,162.7834,162.8224,17894.0
2024-03-18 14:15:00,167.1,167.49,167.1,167.44,19246.0,162.8029,163.1829,162.8029,163.1341,19246.0
2024-03-18 14:20:00,167.43,167.45,167.22,167.39,10270.0,163.1244,163.1439,162.9198,163.0854,10270.0
2024-03-18 14:25:00,167.4,167.59,167.4,167.59,16885.0,163.0952,163.2803,163.0952,163.2803,16885.0
2024-03-18 14:30:00,167.59,167.69,167.49,167.69,9956.0,163.2803,163.3777,163.1829,163.3777,9956.0
2024-03-18 14:35:00,167.7,167.82,167.67,167.68,17186.0,163.3875,163.5044,163.3582,163.368,17186.0
2024-03-18 14:40:00,167.67,167.67,167.27,167.31,21485.0,163.3582,163.3582,162.9685,163.0075,21485.0
2024-03-18 14:45:00,167.31,167.49,167.23,167.49,16149.0,163.0075,163.1829,162.9295,163.1829,16149.0
2024-03-18 14:50:00,167.5,167.63,167.46,167.55,18516.0,163.1926,163.3193,163.1536,163.2413,18516.0
2024-03-18 14:55:00,167.55,167.62,167.49,167.56,12804.0,163.2413,163.3095,163.1829,163.2511,12804.0
2024-03-18 15:00:00,167.57,167.74,167.49,167.72,19226.0,163.2608,163.4264,163.1829,163.4069,19226.0
2024-03-18 15:05:00,167.72,167.75,167.64,167.67,22113.0,163.4069,163.4362,163.329,163.3582,22113.0
2024-03-18 15:10:00,167.67,167.72,167.57,167.65,25816.0,163.3582,163.4069,163.2608,163.3387,25816.0
2024-03-18 15:15:00,167.63,167.68,167.45,167.52,20990.0,163.3193,163.368,163.1439,163.2121,20990.0
2024-03-18 15:20:00,167.51,167.58,167.43,167.47,23097.0,163.2023,163.2705,163.1244,163.1634,23097.0
2024-03-18 15:25:00,167.46,167.49,167.25,167.46,23658.0,163.1536,163.1829,162.949,163.1536,23658.0
2024-03-18 15:30:00,167.46,167.81,167.44,167.74,34962.0,163.1536,163.4946,163.1341,163.4264,34962.0
2024-03-18 15:35:00,167.74,167.8,167.66,167.71,30205.0,163.4264,163.4849,163.3485,163.3972,30205.0
2024-03-18 15:40:00,167.74,167.81,167.62,167.76,38447.0,163.4264,163.4946,163.3095,163.4459,38447.0
2024-03-18 15:45:00,167.76,167.76,167.65,167.69,36630.0,163.4459,163.4459,163.3387,163.3777,36630.0
2024-03-18 15:50:00,167.66,167.66,166.94,166.96,89893.0,163.3485,163.3485,162.647,162.6665,89893.0
2024-03-18 15:55:00,166.96,167.14,166.73,166.89,270260.0,162.6665,162.8419,162.4424,162.5983,270260.0
2024-03-19 09:30:00,165.94,166.46,165.2,166.06,126532.0,161.6727,162.1793,160.9517,161.7896,126532.0
2024-03-19 09:35:00,166.04,166.21,165.03,165.26,50815.0,161.7701,161.9358,160.7861,161.0102,50815.0
2024-03-19 09:40:00,165.14,165.19,164.5,164.7,60362.0,160.8933,160.942,160.2697,160.4646,60362.0
2024-03-19 09:45:00,164.66,164.97,164.09,164.13,74854.0,160.4256,160.7277,159.8703,159.9093,74854.0
2024-03-19 09:50:00,164.17,164.71,164.06,164.09,115229.0,159.9482,160.4743,159.8411,159.8703,115229.0
2024-03-19 09:55:00,164.06,164.63,164.02,164.4,44131.0,159.8411,160.3964,159.8021,160.1723,44131.0
2024-03-19 10:00:00,164.41,164.53,164.25,164.37,37514.0,160.1821,160.299,160.0262,160.1431,37514.0
2024-03-19 10:05:00,164.43,164.66,164.43,164.49,45280.0,160.2015,160.4256,160.2015,160.26,45280.0
2024-03-19 10:10:00,164.49,164.67,164.38,164.53,28786.0,160.26,160.4354,160.1528,160.299,28786.0
2024-03-19 10:15:00,164.51,164.56,164.25,164.3,38575.0,160.2795,160.3282,160.0262,160.0749,38575.0
2024-03-19 10:20:00,164.26,164.26,163.93,164.06,42208.0,160.0359,160.0359,159.7144,159.8411,42208.0
2024-03-19 10:25:00,164.09,164.24,163.7,163.7,34067.0,159.8703,160.0164,159.4903,159.4903,34067.0
2024-03-19 10:30:00,163.68,164.33,163.63,164.21,48092.0,159.4708,160.1041,159.4221,159.9872,48092.0
2024-03-19 10:35:00,164.21,164.54,164.15,164.43,25934.0,159.9872,160.3087,159.9287,160.2015,25934.0
2024-03-19 10:40:00,164.48,164.99,164.38,164.86,27946.0,160.2503,160.7471,160.1528,160.6205,27946.0
2024-03-19 10:45:00,164.85,165.0,164.74,164.78,18361.0,160.6107,160.7569,160.5036,160.5425,18361.0
2024-03-19 10:50:00,164.83,164.96,164.63,164.79,43397.0,160.5913,160.7179,160.3964,160.5523,43397.0
2024-03-19 10:55:00,164.8,164.98,164.63,164.65,21144.0,160.562,160.7374,160.3964,160.4159,21144.0
2024-03-19 11:00:00,164.65,164.66,164.47,164.64,19951.0,160.4159,160.4256,160.2405,160.4061,19951.0
2024-03-19 11:05:00,164.63,164.79,164.41,164.44,22416.0,160.3964,160.5523,160.1821,160.2113,22416.0
2024-03-19 11:10:00,164.42,164.43,164.11,164.24,32701.0,160.1918,160.2015,159.8898,160.0164,32701.0
2024-03-19 11:15:00,164.27,164.34,164.13,164.3,35155.0,160.0457,160.1139,159.9093,160.0749,35155.0
2024-03-19 11:20:00,164.34,164.41,164.16,164.2,18137.0,160.1139,160.1821,159.9385,159.9775,18137.0
2024-03-19 11:25:00,164.17,164.47,164.07,164.42,18105.0,159.9482,160.2405,159.8508,160.1918,18105.0
2024-03-19 11:30:00,164.44,164.71,164.38,164.61,36315.0,160.2113,160.4743,160.1528,160.3769,36315.0
2024-03-19 11:35:00,164.63,164.85,164.54,164.74,35193.0,160.3964,160.6107,160.3087,160.5036,35193.0
2024-03-19 11:40:00,164.71,164.76,164.48,164.54,14574.0,160.4743,160.5231,160.2503,160.3087,14574.0
2024-03-19 11:45:00,164.57,164.74,164.36,164.68,10612.0,160.3379,160.5036,160.1333,160.4451,10612.0
2024-03-19 11:50:00,164.68,164.72,164.18,164.22,31813.0,160.4451,160.4841,159.958,159.9969,31813.0
2024-03-19 11:55:00,164.22,164.41,164.06,164.39,25822.0,159.9969,160.1821,159.8411,160.1626,25822.0
2024-03-19 12:00:00,164.43,164.73,164.42,164.72,18001.0,160.2015,160.4938,160.1918,160.4841,18001.0
2024-03-19 12:05:00,164.75,164.87,164.67,164.73,20648.0,160.5133,160.6302,160.4354,160.4938,20648.0
2024-03-19 12:10:00,164.76,164.76,164.5,164.5,10030.0,160.5231,160.5231,160.2697,160.2697,10030.0
2024-03-19 12:15:00,164.56,165.12,164.51,165.03,21555.0,160.3282,160.8738,160.2795,160.7861,21555.0
2024-03-19 12:20:00,165.02,165.28,165.01,165.28,10809.0,160.7764,161.0297,160.7666,161.0297,10809.0
2024-03-19 12:25:00,165.26,165.29,164.98,165.09,18554.0,161.0102,161.0394,160.7374,160.8446,18554.0
2024-03-19 12:30:00,165.09,165.5,165.08,165.44,33587.0,160.8446,161.244,160.8348,161.1856,33587.0
2024-03-19 12:35:00,165.42,165.78,165.36,165.78,25510.0,161.1661,161.5168,161.1076,161.5168,25510.0
2024-03-19 12:40:00,165.8,166.08,165.73,166.08,21797.0,161.5363,161.8091,161.4681,161.8091,21797.0
2024-03-19 12:45:00,166.09,166.14,165.73,165.83,28387.0,161.8189,161.8676,161.4681,161.5655,28387.0
2024-03-19 12:50:00,165.84,166.22,165.84,166.04,30795.0,161.5753,161.9455,161.5753,161.7701,30795.0
2024-03-19 12:55:00,166.05,166.09,165.58,165.62,27277.0,161.7799,161.8189,161.322,161.3609,27277.0
2024-03-19 13:00:00,165.63,166.03,165.63,165.76,36955.0,161.3707,161.7604,161.3707,161.4973,36955.0
2024-03-19 13:05:00,165.72,165.74,165.46,165.46,26676.0,161.4584,161.4779,161.2051,161.2051,26676.0
2024-03-19 13:10:00,165.44,165.65,165.4,165.41,22020.0,161.1856,161.3902,161.1466,161.1563,22020.0
2024-03-19 13:15:00,165.36,165.54,165.24,165.48,16165.0,161.1076,161.283,160.9907,161.2245,16165.0
2024-03-19 13:20:00,165.5,165.51,165.38,165.39,11959.0,161.244,161.2538,161.1271,161.1369,11959.0
2024-03-19 13:25:00,165.41,165.67,165.3,165.53,17377.0,161.1563,161.4097,161.0492,161.2733,17377.0
2024-03-19 13:30:00,165.56,165.8,165.47,165.62,22751.0,161.3025,161.5363,161.2148,161.3609,22751.0
2024-03-19 13:35:00,165.6,165.67,165.53,165.58,21356.0,161.3415,161.4097,161.2733,161.322,21356.0
2024-03-19 13:40:00,165.56,165.65,165.39,165.43,13253.0,161.3025,161.3902,161.1369,161.1758,13253.0
2024-03-19 13:45:00,165.47,165.61,165.4,165.49,15268.0,161.2148,161.3512,161.1466,161.2343,15268.0
2024-03-19 13:50:00,165.49,165.5,165.08,165.18,20816.0,161.2343,161.244,160.8348,160.9323,20816.0
2024-03-19 13:55:00,165.18,165.4,165.17,165.4,26844.0,160.9323,161.1466,160.9225,161.1466,26844.0
2024-03-19 14:00:00,165.38,165.38,165.11,165.24,16254.0,161.1271,161.1271,160.8641,160.9907,16254.0
2024-03-19 14:05:00,165.17,165.28,165.11,165.25,22479.0,160.9225,161.0297,160.8641,161.0005,22479.0
2024-03-19 14:10:00,165.26,165.44,165.15,165.37,31411.0,161.0102,161.1856,160.903,161.1174,31411.0
2024-03-19 14:15:00,165.36,165.58,165.34,165.41,13133.0,161.1076,161.322,161.0881,161.1563,13133.0
2024-03-19 14:20:00,165.39,165.45,165.07,165.12,47112.0,161.1369,161.1953,160.8251,160.8738,47112.0
2024-03-19 14:25:00,165.12,165.29,165.07,165.22,24665.0,160.8738,161.0394,160.8251,160.9712,24665.0
2024-03-19 14:30:00,165.25,165.38,165.07,165.08,33994.0,161.0005,161.1271,160.8251,160.8348,33994.0
2024-03-19 14:35:00,165.07,165.16,165.0,165.04,19770.0,160.8251,160.9128,160.7569,160.7959,19770.0
2024-03-19 14:40:00,165.05,165.13,165.0,165.12,24572.0,160.8056,160.8835,160.7569,160.8738,24572.0
2024-03-19 14:45:00,165.13,165.2,165.01,165.06,36506.0,160.8835,160.9517,160.7666,160.8153,36506.0
2024-03-19 14:50:00,165.04,165.04,164.64,164.65,39135.0,160.7959,160.7959,160.4061,160.4159,39135.0
2024-03-19 14:55:00,164.65,164.89,164.54,164.8,42232.0,160.4159,160.6497,160.3087,160.562,42232.0
2024-03-19 15:00:00,164.81,164.95,164.76,164.78,41648.0,160.5718,160.7082,160.5231,160.5425,41648.0
2024-03-19 15:05:00,164.79,164.82,164.41,164.42,35962.0,160.5523,160.5815,160.1821,160.1918,35962.0
2024-03-19 15:10:00,164.42,164.6,164.4,164.49,104452.0,160.1918,160.3672,160.1723,160.26,104452.0
2024-03-19 15:15:00,164.47,164.49,164.17,164.47,34006.0,160.2405,160.26,159.9482,160.2405,34006.0
2024-03-19 15:20:00,164.48,164.56,164.03,164.15,43888.0,160.2503,160.3282,159.8118,159.9287,43888.0
2024-03-19 15:25:00,164.16,164.31,164.08,164.2,40534.0,159.9385,160.0846,159.8605,159.9775,40534.0
2024-03-19 15:30:00,164.2,164.22,164.0,164.07,46910.0,159.9775,159.9969,159.7826,159.8508,46910.0
2024-03-19 15:35:00,164.09,164.28,164.08,164.24,34622.0,159.8703,160.0554,159.8605,160.0164,34622.0
2024-03-19 15:40:00,164.22,164.31,163.89,164.14,89287.0,159.9969,160.0846,159.6754,159.919,89287.0
2024-03-19 15:45:00,164.12,164.67,164.08,164.67,118378.0,159.8995,160.4354,159.8605,160.4354,118378.0
2024-03-19 15:50:00,164.67,164.7,163.97,163.99,167874.0,160.4354,160.4646,159.7534,159.7729,167874.0
2024-03-19 15:55:00,164.0,164.23,163.81,164.1,610989.0,159.7826,160.0067,159.5975,159.88,610989.0
2024-03-20 09:30:00,164.1,165.03,163.83,164.92,90963.0,159.88,160.7861,159.617,160.6789,90963.0
2024-03-20 09:35:00,164.96,165.13,164.45,165.01,25522.0,160.7179,160.8835,160.221,160.7666,25522.0
2024-03-20 09:40:00,164.98,165.26,164.78,164.91,32044.0,160.7374,161.0102,160.5425,160.6692,32044.0
2024-03-20 09:45:00,164.91,165.27,164.87,165.06,18901.0,160.6692,161.0199,160.6302,160.8153,18901.0
2024-03-20 09:50:00,165.09,165.17,164.85,165.13,17584.0,160.8446,160.9225,160.6107,160.8835,17584.0
2024-03-20 09:55:00,165.18,165.18,164.79,165.0,19534.0,160.9323,160.9323,160.5523,160.7569,19534.0
2024-03-20 10:00:00,165.02,165.4,164.96,165.07,24036.0,160.7764,161.1466,160.7179,160.8251,24036.0
2024-03-20 10:05:00,165.2,165.46,165.2,165.42,46885.0,160.9517,161.2051,160.9517,161.1661,46885.0
2024-03-20 10:10:00,165.37,165.55,165.08,165.48,32664.0,161.1174,161.2927,160.8348,161.2245,32664.0
2024-03-20 10:15:00,165.48,165.61,165.42,165.42,33528.0,161.2245,161.3512,161.1661,161.1661,33528.0
2024-03-20 10:20:00,165.45,165.47,165.27,165.43,16920.0,161.1953,161.2148,161.0199,161.1758,16920.0
2024-03-20 10:25:00,165.42,165.66,165.3,165.63,28865.0,161.1661,161.3999,161.0492,161.3707,28865.0
2024-03-20 10:30:00,165.64,165.82,165.48,165.48,43571.0,161.3804,161.5558,161.2245,161.2245,43571.0
2024-03-20 10:35:00,165.48,165.48,165.08,165.34,29247.0,161.2245,161.2245,160.8348,161.0881,29247.0
2024-03-20 10:40:00,165.34,165.44,165.09,165.4,51709.0,161.0881,161.1856,160.8446,161.1466,51709.0
2024-03-20 10:45:00,165.44,165.49,165.1,165.14,33129.0,161.1856,161.2343,160.8543,160.8933,33129.0
2024-03-20 10:50:00,165.14,165.5,165.14,165.42,26137.0,160.8933,161.244,160.8933,161.1661,26137.0
2024-03-20 10:55:00,165.43,165.69,165.41,165.67,51558.0,161.1758,161.4291,161.1563,161.4097,51558.0
2024-03-20 11:00:00,165.68,165.95,165.61,165.91,40637.0,161.4194,161.6825,161.3512,161.6435,40637.0
2024-03-20 11:05:00,165.93,166.02,165.87,166.01,34272.0,161.663,161.7507,161.6045,161.7409,34272.0
2024-03-20 11:10:00,165.99,166.14,165.94,166.03,37665.0,161.7214,161.8676,161.6727,161.7604,37665.0
2024-03-20 11:15:00,166.01,166.12,165.97,165.97,15243.0,161.7409,161.8481,161.7019,161.7019,15243.0
2024-03-20 11:20:00,165.99,166.05,165.87,165.98,32652.0,161.7214,161.7799,161.6045,161.7117,32652.0
2024-03-20 11:25:00,165.99,166.0,165.72,165.72,24502.0,161.7214,161.7312,161.4584,161.4584,24502.0
2024-03-20 11:30:00,165.74,165.97,165.7,165.71,21500.0,161.4779,161.7019,161.4389,161.4486,21500.0
2024-03-20 11:35:00,165.76,166.02,165.75,165.95,22683.0,161.4973,161.7507,161.4876,161.6825,22683.0
2024-03-20 11:40:00,165.93,165.95,165.46,165.52,77967.0,161.663,161.6825,161.2051,161.2635,77967.0
2024-03-20 11:45:00,165.49,165.69,165.37,165.69,15485.0,161.2343,161.4291,161.1174,161.4291,15485.0
2024-03-20 11:50:00,165.67,165.95,165.64,165.87,17887.0,161.4097,161.6825,161.3804,161.6045,17887.0
2024-03-20 11:55:00,165.89,165.9,165.77,165.86,10844.0,161.624,161.6337,161.5071,161.5948,10844.0
2024-03-20 12:00:00,165.83,165.85,165.68,165.7,15559.0,161.5655,161.585,161.4194,161.4389,15559.0
2024-03-20 12:05:00,165.68,165.85,165.67,165.72,9323.0,161.4194,161.585,161.4097,161.4584,9323.0
2024-03-20 12:10:00,165.75,165.76,165.46,165.48,20823.0,161.4876,161.4973,161.2051,161.2245,20823.0
2024-03-20 12:15:00,165.49,165.52,165.36,165.5,23495.0,161.2343,161.2635,161.1076,161.244,23495.0
2024-03-20 12:20:00,165.53,165.55,165.37,165.53,20376.0,161.2733,161.2927,161.1174,161.2733,20376.0
2024-03-20 12:25:00,165.55,165.61,165.17,165.58,57328.0,161.2927,161.3512,160.9225,161.322,57328.0
2024-03-20 12:30:00,165.58,165.63,165.39,165.63,16177.0,161.322,161.3707,161.1369,161.3707,16177.0
2024-03-20 12:35:00,165.64,165.76,165.54,165.76,9583.0,161.3804,161.4973,161.283,161.4973,9583.0
2024-03-20 12:40:00,165.77,165.83,165.58,165.6,11190.0,161.5071,161.5655,161.322,161.3415,11190.0
2024-03-20 12:45:00,165.56,165.57,165.34,165.38,17343.0,161.3025,161.3122,161.0881,161.1271,17343.0
2024-03-20 12:50:00,165.36,165.44,165.29,165.42,7493.0,161.1076,161.1856,161.0394,161.1661,7493.0
2024-03-20 12:55:00,165.43,165.47,165.35,165.44,11755.0,161.1758,161.2148,161.0979,161.1856,11755.0
2024-03-20 13:00:00,165.44,165.47,165.21,165.22,15343.0,161.1856,161.2148,160.9615,160.9712,15343.0
2024-03-20 13:05:00,165.23,165.26,165.0,165.0,16364.0,160.981,161.0102,160.7569,160.7569,16364.0
2024-03-20 13:10:00,165.01,165.09,164.91,164.95,11384.0,160.7666,160.8446,160.6692,160.7082,11384.0
2024-03-20 13:15:00,164.94,165.22,164.91,165.14,8786.0,160.6984,160.9712,160.6692,160.8933,8786.0
2024-03-20 13:20:00,165.16,165.17,164.88,164.89,11953.0,160.9128,160.9225,160.64,160.6497,11953.0
2024-03-20 13:25:00,164.9,165.03,164.82,164.83,16182.0,160.6595,160.7861,160.5815,160.5913,16182.0
2024-03-20 13:30:00,164.8,164.94,164.8,164.84,12315.0,160.562,160.6984,160.562,160.601,12315.0
2024-03-20 13:35:00,164.84,164.84,164.64,164.66,21786.0,160.601,160.601,160.4061,160.4256,21786.0
2024-03-20 13:40:00,164.66,164.79,164.65,164.75,18414.0,160.4256,160.5523,160.4159,160.5133,18414.0
2024-03-20 13:45:00,164.72,164.91,164.6,164.91,7788.0,160.4841,160.6692,160.3672,160.6692,7788.0
2024-03-20 13:50:00,164.91,164.95,164.76,164.9,16011.0,160.6692,160.7082,160.5231,160.6595,16011.0
2024-03-20 13:55:00,164.89,165.03,164.83,165.02,12761.0,160.6497,160.7861,160.5913,160.7764,12761.0
2024-03-20 14:00:00,165.1,166.17,165.1,166.14,158977.0,160.8543,161.8968,160.8543,161.8676,158977.0
2024-03-20 14:05:00,166.21,166.75,165.8,165.93,42250.0,161.9358,162.4619,161.5363,161.663,42250.0
2024-03-20 14:10:00,166.04,166.46,166.04,166.19,17126.0,161.7701,162.1793,161.7701,161.9163,17126.0
2024-03-20 14:15:00,166.28,166.3,165.64,165.73,25024.0,162.004,162.0235,161.3804,161.4681,25024.0
2024-03-20 14:20:00,165.67,166.13,165.66,165.96,18966.0,161.4097,161.8578,161.3999,161.6922,18966.0
2024-03-20 14:25:00,165.88,166.25,165.73,166.23,19598.0,161.6143,161.9747,161.4681,161.9553,19598.0
2024-03-20 14:30:00,166.23,166.48,165.25,165.25,25189.0,161.9553,162.1988,161.0005,161.0005,25189.0
2024-03-20 14:35:00,165.28,166.25,165.19,166.21,36841.0,161.0297,161.9747,160.942,161.9358,36841.0
2024-03-20 14:40:00,166.28,166.45,165.76,166.26,22546.0,162.004,162.1696,161.4973,161.9845,22546.0
2024-03-20 14:45:00,166.3,166.91,166.26,166.77,49170.0,162.0235,162.6178,161.9845,162.4814,49170.0
2024-03-20 14:50:00,166.74,166.88,166.2,166.64,24781.0,162.4521,162.5885,161.926,162.3547,24781.0
2024-03-20 14:55:00,166.73,166.93,166.26,166.42,23062.0,162.4424,162.6373,161.9845,162.1404,23062.0
2024-03-20 15:00:00,166.53,166.89,166.47,166.63,38679.0,162.2475,162.5983,162.1891,162.345,38679.0
2024-03-20 15:05:00,166.63,167.38,166.62,167.25,39518.0,162.345,163.0757,162.3352,162.949,39518.0
2024-03-20 15:10:00,167.28,167.61,167.03,167.07,25900.0,162.9783,163.2998,162.7347,162.7737,25900.0
2024-03-20 15:15:00,167.1,167.68,167.05,167.59,40461.0,162.8029,163.368,162.7542,163.2803,40461.0
2024-03-20 15:20:00,167.64,167.73,167.2,167.46,49664.0,163.329,163.4167,162.9003,163.1536,49664.0
2024-03-20 15:25:00,167.46,167.88,167.31,167.86,32326.0,163.1536,163.5628,163.0075,163.5433,32326.0
2024-03-20 15:30:00,167.84,168.18,167.79,168.11,53309.0,163.5239,163.8551,163.4751,163.7869,53309.0
2024-03-20 15:35:00,168.09,168.11,167.48,167.68,93672.0,163.7674,163.7869,163.1731,163.368,93672.0
2024-03-20 15:40:00,167.68,167.7,166.89,166.89,53340.0,163.368,163.3875,162.5983,162.5983,53340.0
2024-03-20 15:45:00,166.89,167.16,166.77,166.99,88902.0,162.5983,162.8613,162.4814,162.6957,88902.0
2024-03-20 15:50:00,167.01,167.58,166.88,167.5,242728.0,162.7152,163.2705,162.5885,163.1926,242728.0
2024-03-20 15:55:00,167.5,167.76,167.5,167.67,318486.0,163.1926,163.4459,163.1926,163.3582,318486.0
2024-03-21 09:30:00,170.74,171.65,170.48,170.77,234248.0,166.3493,167.2359,166.096,166.3785,234248.0
2024-03-21 09:35:00,170.7,171.14,170.31,171.03,60096.0,166.3103,166.739,165.9303,166.6318,60096.0
2024-03-21 09:40:00,171.07,171.31,170.85,170.96,65869.0,166.6708,166.9046,166.4565,166.5636,65869.0
2024-03-21 09:45:00,170.92,171.35,170.89,170.94,45856.0,166.5247,166.9436,166.4954,166.5441,45856.0
2024-03-21 09:50:00,171.0,171.15,170.68,170.97,47918.0,166.6026,166.7487,166.2908,166.5734,47918.0
2024-03-21 09:55:00,171.03,171.75,170.93,171.71,72858.0,166.6318,167.3333,166.5344,167.2943,72858.0
2024-03-21 10:00:00,171.71,172.03,171.5,171.5,87284.0,167.2943,167.6061,167.0897,167.0897,87284.0
2024-03-21 10:05:00,171.5,171.79,171.26,171.61,34081.0,167.0897,167.3723,166.8559,167.1969,34081.0
2024-03-21 10:10:00,171.6,171.87,171.41,171.7,54411.0,167.1872,167.4502,167.0021,167.2846,54411.0
2024-03-21 10:15:00,171.71,172.35,171.71,172.34,75925.0,167.2943,167.9179,167.2943,167.9081,75925.0
2024-03-21 10:20:00,172.33,172.53,172.25,172.35,67266.0,167.8984,168.0933,167.8205,167.9179,67266.0
2024-03-21 10:25:00,172.37,172.48,172.23,172.34,67086.0,167.9374,168.0445,167.801,167.9081,67086.0
2024-03-21 10:30:00,172.4,172.92,172.08,172.77,101091.0,167.9666,168.4732,167.6548,168.3271,101091.0
2024-03-21 10:35:00,172.74,172.77,172.4,172.48,55624.0,168.2978,168.3271,167.9666,168.0445,55624.0
2024-03-21 10:40:00,172.46,172.63,172.13,172.49,36755.0,168.0251,168.1907,167.7035,168.0543,36755.0
2024-03-21 10:45:00,172.54,172.62,172.25,172.62,33792.0,168.103,168.1809,167.8205,168.1809,33792.0
2024-03-21 10:50:00,172.6,172.6,172.02,172.15,19087.0,168.1615,168.1615,167.5964,167.723,19087.0
2024-03-21 10:55:00,172.13,172.19,171.7,171.77,38938.0,167.7035,167.762,167.2846,167.3528,38938.0
2024-03-21 11:00:00,171.77,172.3,171.62,171.65,42293.0,167.3528,167.8692,167.2067,167.2359,42293.0
2024-03-21 11:05:00,171.63,171.63,171.13,171.18,44902.0,167.2164,167.2164,166.7293,166.778,44902.0
2024-03-21 11:10:00,171.23,171.43,171.13,171.21,32157.0,166.8267,167.0215,166.7293,166.8072,32157.0
2024-03-21 11:15:00,171.22,171.43,171.1,171.23,43960.0,166.8169,167.0215,166.7,166.8267,43960.0
2024-03-21 11:20:00,171.28,171.94,171.27,171.89,38279.0,166.8754,167.5184,166.8657,167.4697,38279.0
2024-03-21 11:25:00,171.9,171.93,171.72,171.86,24111.0,167.4795,167.5087,167.3041,167.4405,24111.0
2024-03-21 11:30:00,171.86,171.92,171.7,171.92,29029.0,167.4405,167.4989,167.2846,167.4989,29029.0
2024-03-21 11:35:00,171.92,172.28,171.85,172.22,49622.0,167.4989,167.8497,167.4307,167.7912,49622.0
2024-03-21 11:40:00,172.23,172.53,172.1,172.48,64006.0,167.801,168.0933,167.6743,168.0445,64006.0
2024-03-21 11:45:00,172.37,172.5,172.29,172.31,26795.0,167.9374,168.064,167.8594,167.8789,26795.0
2024-03-21 11:50:00,172.31,172.58,172.29,172.38,21669.0,167.8789,168.142,167.8594,167.9471,21669.0
2024-03-21 11:55:00,172.41,172.45,172.22,172.29,20273.0,167.9763,168.0153,167.7912,167.8594,20273.0
2024-03-21 12:00:00,172.3,172.38,172.19,172.37,29542.0,167.8692,167.9471,167.762,167.9374,29542.0
2024-03-21 12:05:00,172.42,172.6,172.24,172.29,23269.0,167.9861,168.1615,167.8107,167.8594,23269.0
2024-03-21 12:10:00,172.27,172.42,172.19,172.29,21640.0,167.8399,167.9861,167.762,167.8594,21640.0
2024-03-21 12:15:00,172.31,172.67,172.29,172.52,28814.0,167.8789,168.2297,167.8594,168.0835,28814.0
2024-03-21 12:20:00,172.56,172.7,172.4,172.42,25952.0,168.1225,168.2589,167.9666,167.9861,25952.0
2024-03-21 12:25:00,172.41,172.69,172.41,172.49,18296.0,167.9763,168.2491,167.9763,168.0543,18296.0
2024-03-21 12:30:00,172.51,172.52,172.19,172.25,34507.0,168.0738,168.0835,167.762,167.8205,34507.0
2024-03-21 12:35:00,172.31,172.47,172.27,172.45,19494.0,167.8789,168.0348,167.8399,168.0153,19494.0
2024-03-21 12:40:00,172.47,172.51,172.08,172.1,13225.0,168.0348,168.0738,167.6548,167.6743,13225.0
2024-03-21 12:45:00,172.07,172.17,171.87,172.02,19991.0,167.6451,167.7425,167.4502,167.5964,19991.0
2024-03-21 12:50:00,172.0,172.21,171.9,172.16,12668.0,167.5769,167.7815,167.4795,167.7328,12668.0
2024-03-21 12:55:00,172.18,172.19,172.0,172.0,15151.0,167.7523,167.762,167.5769,167.5769,15151.0
2024-03-21 13:00:00,172.02,172.06,171.68,171.94,19266.0,167.5964,167.6353,167.2651,167.5184,19266.0
2024-03-21 13:05:00,171.96,172.0,171.75,171.81,9475.0,167.5379,167.5769,167.3333,167.3918,9475.0
2024-03-21 13:10:00,171.81,171.89,171.64,171.75,10097.0,167.3918,167.4697,167.2261,167.3333,10097.0
2024-03-21 13:15:00,171.73,171.8,171.59,171.69,17121.0,167.3138,167.382,167.1774,167.2749,17121.0
2024-03-21 13:20:00,171.7,171.87,171.63,171.78,22824.0,167.2846,167.4502,167.2164,167.3625,22824.0
2024-03-21 13:25:00,171.83,171.92,171.74,171.78,16236.0,167.4113,167.4989,167.3236,167.3625,16236.0
2024-03-21 13:30:00,171.76,171.76,171.3,171.3,15304.0,167.3431,167.3431,166.8949,166.8949,15304.0
2024-03-21 13:35:00,171.31,171.5,171.19,171.47,14183.0,166.9046,167.0897,166.7877,167.0605,14183.0
2024-03-21 13:40:00,171.48,171.49,171.38,171.41,11012.0,167.0703,167.08,166.9728,167.0021,11012.0
2024-03-21 13:45:00,171.43,171.44,171.0,171.12,25169.0,167.0215,167.0313,166.6026,166.7195,25169.0
2024-03-21 13:50:00,171.12,171.18,170.85,170.86,27828.0,166.7195,166.778,166.4565,166.4662,27828.0
2024-03-21 13:55:00,170.84,171.2,170.83,171.2,47697.0,166.4467,166.7975,166.437,166.7975,47697.0
2024-03-21 14:00:00,171.17,171.19,170.69,171.07,63674.0,166.7682,166.7877,166.3006,166.6708,63674.0
2024-03-21 14:05:00,171.08,171.09,170.32,170.33,61686.0,166.6805,166.6903,165.9401,165.9498,61686.0
2024-03-21 14:10:00,170.29,170.66,170.16,170.38,112266.0,165.9109,166.2713,165.7842,165.9985,112266.0
2024-03-21 14:15:00,170.38,170.47,170.19,170.47,78820.0,165.9985,166.0862,165.8134,166.0862,78820.0
2024-03-21 14:20:00,170.47,170.64,170.4,170.52,21494.0,166.0862,166.2519,166.018,166.1349,21494.0
2024-03-21 14:25:00,170.52,170.86,170.51,170.82,59651.0,166.1349,166.4662,166.1252,166.4272,59651.0
2024-03-21 14:30:00,170.8,170.87,170.62,170.66,50821.0,166.4077,166.4759,166.2324,166.2713,50821.0
2024-03-21 14:35:00,170.62,170.67,170.0,170.34,55777.0,166.2324,166.2811,165.6283,165.9596,55777.0
2024-03-21 14:40:00,170.31,170.36,170.0,170.35,40678.0,165.9303,165.9791,165.6283,165.9693,40678.0
2024-03-21 14:45:00,170.35,170.54,170.09,170.09,32613.0,165.9693,166.1544,165.716,165.716,32613.0
2024-03-21 14:50:00,170.08,170.18,170.0,170.03,19522.0,165.7063,165.8037,165.6283,165.6575,19522.0
2024-03-21 14:55:00,170.02,170.04,169.63,169.95,25778.0,165.6478,165.6673,165.2678,165.5796,25778.0
2024-03-21 15:00:00,169.92,170.15,169.85,170.03,33092.0,165.5504,165.7745,165.4822,165.6575,33092.0
2024-03-21 15:05:00,170.09,170.31,170.08,170.18,65993.0,165.716,165.9303,165.7063,165.8037,65993.0
2024-03-21 15:10:00,170.19,170.75,170.16,170.68,335588.0,165.8134,166.359,165.7842,166.2908,335588.0
2024-03-21 15:15:00,170.69,171.14,170.69,171.14,33085.0,166.3006,166.739,166.3006,166.739,33085.0
2024-03-21 15:20:00,171.13,171.17,170.88,171.01,36693.0,166.7293,166.7682,166.4857,166.6123,36693.0
2024-03-21 15:25:00,171.01,171.18,170.96,171.13,30252.0,166.6123,166.778,166.5636,166.7293,30252.0
2024-03-21 15:30:00,171.13,171.13,170.82,170.84,38329.0,166.7293,166.7293,166.4272,166.4467,38329.0
2024-03-21 15:35:00,170.84,170.92,170.76,170.89,30033.0,166.4467,166.5247,166.3688,166.4954,30033.0
2024-03-21 15:40:00,170.92,171.2,170.91,171.17,36024.0,166.5247,166.7975,166.5149,166.7682,36024.0
2024-03-21 15:45:00,171.17,171.19,170.95,171.05,53094.0,166.7682,166.7877,166.5539,166.6513,53094.0
2024-03-21 15:50:00,171.08,171.31,170.89,171.01,127141.0,166.6805,166.9046,166.4954,166.6123,127141.0
2024-03-21 15:55:00,171.0,171.01,170.75,170.83,272438.0,166.6026,166.6123,166.359,166.437,272438.0
2024-03-22 09:30:00,169.55,170.33,169.3,170.14,98356.0,165.1899,165.9498,164.9463,165.7647,98356.0
2024-03-22 09:35:00,170.11,170.2,169.99,170.04,16472.0,165.7355,165.8232,165.6186,165.6673,16472.0
2024-03-22 09:40:00,169.98,170.12,169.58,169.93,23612.0,165.6088,165.7452,165.2191,165.5601,23612.0
2024-03-22 09:45:00,169.96,170.35,169.92,170.25,21515.0,165.5893,165.9693,165.5504,165.8719,21515.0
2024-03-22 09:50:00,170.25,170.8,170.24,170.69,26435.0,165.8719,166.4077,165.8621,166.3006,26435.0
2024-03-22 09:55:00,170.61,171.16,170.58,171.09,75859.0,166.2226,166.7585,166.1934,166.6903,75859.0
2024-03-22 10:00:00,171.15,171.33,170.81,171.33,38129.0,166.7487,166.9241,166.4175,166.9241,38129.0
2024-03-22 10:05:00,171.35,171.53,170.94,170.96,40783.0,166.9436,167.119,166.5441,166.5636,40783.0
2024-03-22 10:10:00,170.95,171.37,170.93,171.29,30536.0,166.5539,166.9631,166.5344,166.8851,30536.0
2024-03-22 10:15:00,171.24,171.52,171.1,171.48,25602.0,166.8364,167.1092,166.7,167.0703,25602.0
2024-03-22 10:20:00,171.49,171.62,171.19,171.28,62564.0,167.08,167.2067,166.7877,166.8754,62564.0
2024-03-22 10:25:00,171.28,171.38,170.88,170.98,34412.0,166.8754,166.9728,166.4857,166.5831,34412.0
2024-03-22 10:30:00,170.97,171.03,170.84,170.94,19532.0,166.5734,166.6318,166.4467,166.5441,19532.0
2024-03-22 10:35:00,170.95,170.97,170.71,170.74,26214.0,166.5539,166.5734,166.3201,166.3493,26214.0
2024-03-22 10:40:00,170.72,170.88,170.54,170.75,69923.0,166.3298,166.4857,166.1544,166.359,69923.0
2024-03-22 10:45:00,170.69,170.72,170.36,170.57,30919.0,166.3006,166.3298,165.9791,166.1837,30919.0
2024-03-22 10:50:00,170.54,170.57,170.23,170.31,17630.0,166.1544,166.1837,165.8524,165.9303,17630.0
2024-03-22 10:55:00,170.39,170.53,170.3,170.36,14583.0,166.0083,166.1447,165.9206,165.9791,14583.0
2024-03-22 11:00:00,170.38,170.89,170.36,170.79,15178.0,165.9985,166.4954,165.9791,166.398,15178.0
2024-03-22 11:05:00,170.81,171.1,170.77,171.1,16311.0,166.4175,166.7,166.3785,166.7,16311.0
2024-03-22 11:10:00,171.08,171.34,171.04,171.04,25718.0,166.6805,166.9339,166.6416,166.6416,25718.0
2024-03-22 11:15:00,171.04,171.14,171.01,171.13,25898.0,166.6416,166.739,166.6123,166.7293,25898.0
2024-03-22 11:20:00,171.09,171.31,171.03,171.28,39309.0,166.6903,166.9046,166.6318,166.8754,39309.0
2024-03-22 11:25:00,171.28,171.38,171.18,171.27,12924.0,166.8754,166.9728,166.778,166.8657,12924.0
2024-03-22 11:30:00,171.27,171.44,171.14,171.43,31066.0,166.8657,167.0313,166.739,167.0215,31066.0
2024-03-22 11:35:00,171.43,171.46,170.98,171.04,18053.0,167.0215,167.0508,166.5831,166.6416,18053.0
2024-03-22 11:40:00,171.0,171.4,171.0,171.25,30474.0,166.6026,166.9923,166.6026,166.8462,30474.0
2024-03-22 11:45:00,171.22,171.46,171.18,171.32,18290.0,166.8169,167.0508,166.778,166.9144,18290.0
2024-03-22 11:50:00,171.33,171.38,171.17,171.21,26481.0,166.9241,166.9728,166.7682,166.8072,26481.0
2024-03-22 11:55:00,171.2,171.44,171.18,171.4,65779.0,166.7975,167.0313,166.778,166.9923,65779.0
2024-03-22 12:00:00,171.39,171.47,171.17,171.19,22624.0,166.9826,167.0605,166.7682,166.7877,22624.0
2024-03-22 12:05:00,171.21,171.32,171.0,171.06,19854.0,166.8072,166.9144,166.6026,166.6611,19854.0
2024-03-22 12:10:00,171.09,171.09,170.66,170.67,47022.0,166.6903,166.6903,166.2713,166.2811,47022.0
2024-03-22 12:15:00,170.64,170.96,170.55,170.88,52180.0,166.2519,166.5636,166.1642,166.4857,52180.0
2024-03-22 12:20:00,170.9,171.0,170.67,170.8,17828.0,166.5052,166.6026,166.2811,166.4077,17828.0
2024-03-22 12:25:00,170.81,170.84,170.56,170.71,26298.0,166.4175,166.4467,166.1739,166.3201,26298.0
2024-03-22 12:30:00,170.75,170.84,170.57,170.59,7219.0,166.359,166.4467,166.1837,166.2031,7219.0
2024-03-22 12:35:00,170.58,170.7,170.47,170.69,18660.0,166.1934,166.3103,166.0862,166.3006,18660.0
2024-03-22 12:40:00,170.71,170.9,170.71,170.81,13243.0,166.3201,166.5052,166.3201,166.4175,13243.0
2024-03-22 12:45:00,170.81,170.84,170.68,170.78,8744.0,166.4175,166.4467,166.2908,166.3883,8744.0
2024-03-22 12:50:00,170.78,171.28,170.77,171.25,19408.0,166.3883,166.8754,166.3785,166.8462,19408.0
2024-03-22 12:55:00,171.25,171.43,171.19,171.24,16311.0,166.8462,167.0215,166.7877,166.8364,16311.0
2024-03-22 13:00:00,171.26,171.37,171.18,171.27,9780.0,166.8559,166.9631,166.778,166.8657,9780.0
2024-03-22 13:05:00,171.27,171.56,171.26,171.56,21322.0,166.8657,167.1482,166.8559,167.1482,21322.0
2024-03-22 13:10:00,171.55,171.75,171.44,171.68,21825.0,167.1385,167.3333,167.0313,167.2651,21825.0
2024-03-22 13:15:00,171.67,171.9,171.62,171.67,31805.0,167.2554,167.4795,167.2067,167.2554,31805.0
2024-03-22 13:20:00,171.62,171.67,171.5,171.65,14554.0,167.2067,167.2554,167.0897,167.2359,14554.0
2024-03-22 13:25:00,171.67,171.85,171.64,171.77,19485.0,167.2554,167.4307,167.2261,167.3528,19485.0
2024-03-22 13:30:00,171.79,171.83,171.61,171.61,8756.0,167.3723,167.4113,167.1969,167.1969,8756.0
2024-03-22 13:35:00,171.66,171.69,171.47,171.52,10729.0,167.2456,167.2749,167.0605,167.1092,10729.0
2024-03-22 13:40:00,171.52,171.52,171.31,171.52,15118.0,167.1092,167.1092,166.9046,167.1092,15118.0
2024-03-22 13:45:00,171.53,171.59,171.45,171.51,12974.0,167.119,167.1774,167.041,167.0995,12974.0
2024-03-22 13:50:00,171.52,171.62,171.47,171.48,27235.0,167.1092,167.2067,167.0605,167.0703,27235.0
2024-03-22 13:55:00,171.47,171.55,171.41,171.45,12605.0,167.0605,167.1385,167.0021,167.041,12605.0
2024-03-22 14:00:00,171.41,171.41,171.16,171.25,61807.0,167.0021,167.0021,166.7585,166.8462,61807.0
2024-03-22 14:05:00,171.27,171.27,171.09,171.15,17578.0,166.8657,166.8657,166.6903,166.7487,17578.0
2024-03-22 14:10:00,171.17,171.25,170.97,170.99,19536.0,166.7682,166.8462,166.5734,166.5929,19536.0
2024-03-22 14:15:00,171.01,171.02,170.8,170.85,25207.0,166.6123,166.6221,166.4077,166.4565,25207.0
2024-03-22 14:20:00,170.87,170.89,170.64,170.76,12450.0,166.4759,166.4954,166.2519,166.3688,12450.0
2024-03-22 14:25:00,170.76,170.97,170.75,170.92,16360.0,166.3688,166.5734,166.359,166.5247,16360.0
2024-03-22 14:30:00,170.93,170.94,170.61,170.8,15497.0,166.5344,166.5441,166.2226,166.4077,15497.0
2024-03-22 14:35:00,170.85,170.96,170.85,170.86,12682.0,166.4565,166.5636,166.4565,166.4662,12682.0
2024-03-22 14:40:00,170.83,170.87,170.74,170.76,11641.0,166.437,166.4759,166.3493,166.3688,11641.0
2024-03-22 14:45:00,170.78,170.81,170.69,170.78,10694.0,166.3883,166.4175,166.3006,166.3883,10694.0
2024-03-22 14:50:00,170.74,170.85,170.64,170.78,14062.0,166.3493,166.4565,166.2519,166.3883,14062.0
2024-03-22 14:55:00,170.79,170.92,170.79,170.9,23125.0,166.398,166.5247,166.398,166.5052,23125.0
2024-03-22 15:00:00,170.88,170.88,170.55,170.56,19301.0,166.4857,166.4857,166.1642,166.1739,19301.0
2024-03-22 15:05:00,170.54,170.62,170.39,170.5,31414.0,166.1544,166.2324,166.0083,166.1155,31414.0
2024-03-22 15:10:00,170.49,170.51,169.9,170.18,50536.0,166.1057,166.1252,165.5309,165.8037,50536.0
2024-03-22 15:15:00,170.2,170.31,169.96,170.22,30420.0,165.8232,165.9303,165.5893,165.8427,30420.0
2024-03-22 15:20:00,170.24,170.34,170.11,170.13,55647.0,165.8621,165.9596,165.7355,165.755,55647.0
2024-03-22 15:25:00,170.15,170.41,170.15,170.3,15430.0,165.7745,166.0278,165.7745,165.9206,15430.0
2024-03-22 15:30:00,170.27,170.36,170.05,170.15,16536.0,165.8914,165.9791,165.677,165.7745,16536.0
2024-03-22 15:35:00,170.16,170.44,170.16,170.4,25448.0,165.7842,166.057,165.7842,166.018,25448.0
2024-03-22 15:40:00,170.41,170.55,170.32,170.5,25965.0,166.0278,166.1642,165.9401,166.1155,25965.0
2024-03-22 15:45:00,170.47,170.59,170.39,170.42,26171.0,166.0862,166.2031,166.0083,166.0375,26171.0
2024-03-22 15:50:00,170.43,170.68,170.4,170.46,51098.0,166.0473,166.2908,166.018,166.0765,51098.0
2024-03-22 15:55:00,170.45,170.48,170.09,170.09,185996.0,166.0667,166.096,165.716,165.716,185996.0
2024-03-25 09:30:00,167.88,168.31,167.31,167.44,133110.0,163.5628,163.9818,163.0075,163.1341,133110.0
2024-03-25 09:35:00,167.43,168.28,167.43,168.0,33577.0,163.1244,163.9525,163.1244,163.6797,33577.0
2024-03-25 09:40:00,167.93,168.0,167.5,167.53,33285.0,163.6115,163.6797,163.1926,163.2218,33285.0
2024-03-25 09:45:00,167.51,167.84,167.32,167.47,32395.0,163.2023,163.5239,163.0172,163.1634,32395.0
2024-03-25 09:50:00,167.52,167.71,167.1,167.26,52982.0,163.2121,163.3972,162.8029,162.9588,52982.0
2024-03-25 09:55:00,167.29,167.35,166.97,167.07,41856.0,162.988,163.0465,162.6762,162.7737,41856.0
2024-03-25 10:00:00,167.05,167.44,167.0,167.14,48439.0,162.7542,163.1341,162.7055,162.8419,48439.0
2024-03-25 10:05:00,167.15,167.45,167.12,167.38,40380.0,162.8516,163.1439,162.8224,163.0757,40380.0
2024-03-25 10:10:00,167.33,167.7,167.31,167.42,59499.0,163.027,163.3875,163.0075,163.1147,59499.0
2024-03-25 10:15:00,167.43,168.03,167.41,168.0,44813.0,163.1244,163.709,163.1049,163.6797,44813.0
2024-03-25 10:20:00,168.02,168.36,167.87,167.88,22523.0,163.6992,164.0305,163.5531,163.5628,22523.0
2024-03-25 10:25:00,167.89,168.11,167.82,167.83,28971.0,163.5726,163.7869,163.5044,163.5141,28971.0
2024-03-25 10:30:00,167.88,167.93,167.64,167.82,24225.0,163.5628,163.6115,163.329,163.5044,24225.0
2024-03-25 10:35:00,167.81,167.88,167.61,167.74,20947.0,163.4946,163.5628,163.2998,163.4264,20947.0
2024-03-25 10:40:00,167.75,168.0,167.73,168.0,21779.0,163.4362,163.6797,163.4167,163.6797,21779.0
2024-03-25 10:45:00,167.99,168.0,167.75,167.87,19552.0,163.67,163.6797,163.4362,163.5531,19552.0
2024-03-25 10:50:00,167.85,167.96,167.81,167.84,14680.0,163.5336,163.6408,163.4946,163.5239,14680.0
2024-03-25 10:55:00,167.84,168.25,167.83,168.23,23125.0,163.5239,163.9233,163.5141,163.9038,23125.0
2024-03-25 11:00:00,168.21,168.5,168.17,168.43,27209.0,163.8843,164.1669,163.8454,164.0987,27209.0
2024-03-25 11:05:00,168.44,168.65,168.36,168.4,41179.0,164.1084,164.313,164.0305,164.0695,41179.0
2024-03-25 11:10:00,168.4,168.48,168.33,168.4,21946.0,164.0695,164.1474,164.0013,164.0695,21946.0
2024-03-25 11:15:00,168.37,168.69,168.36,168.65,68471.0,164.0402,164.352,164.0305,164.313,68471.0
2024-03-25 11:20:00,168.67,168.77,168.3,168.36,29984.0,164.3325,164.4299,163.972,164.0305,29984.0
2024-03-25 11:25:00,168.36,168.37,168.09,168.23,20739.0,164.0305,164.0402,163.7674,163.9038,20739.0
2024-03-25 11:30:00,168.2,168.37,168.1,168.24,16729.0,163.8746,164.0402,163.7772,163.9136,16729.0
2024-03-25 11:35:00,168.24,168.63,168.07,168.61,22989.0,163.9136,164.2935,163.7479,164.2741,22989.0
2024-03-25 11:40:00,168.6,168.65,168.5,168.57,21634.0,164.2643,164.313,164.1669,164.2351,21634.0
2024-03-25 11:45:00,168.58,168.58,168.19,168.35,81961.0,164.2448,164.2448,163.8649,164.0207,81961.0
2024-03-25 11:50:00,168.31,168.34,168.03,168.06,23457.0,163.9818,164.011,163.709,163.7382,23457.0
2024-03-25 11:55:00,168.07,168.1,167.71,167.72,32388.0,163.7479,163.7772,163.3972,163.4069,32388.0
2024-03-25 12:00:00,167.7,167.73,167.36,167.48,39723.0,163.3875,163.4167,163.0562,163.1731,39723.0
2024-03-25 12:05:00,167.47,167.6,167.3,167.36,31146.0,163.1634,163.29,162.9977,163.0562,31146.0
2024-03-25 12:10:00,167.35,167.58,167.35,167.54,17309.0,163.0465,163.2705,163.0465,163.2316,17309.0
2024-03-25 12:15:00,167.51,167.75,167.51,167.6,22290.0,163.2023,163.4362,163.2023,163.29,22290.0
2024-03-25 12:20:00,167.59,167.69,167.58,167.65,18206.0,163.2803,163.3777,163.2705,163.3387,18206.0
2024-03-25 12:25:00,167.65,167.79,167.65,167.79,22753.0,163.3387,163.4751,163.3387,163.4751,22753.0
2024-03-25 12:30:00,167.8,167.96,167.7,167.92,18407.0,163.4849,163.6408,163.3875,163.6018,18407.0
2024-03-25 12:35:00,167.94,168.01,167.66,167.68,19295.0,163.6213,163.6895,163.3485,163.368,19295.0
2024-03-25 12:40:00,167.69,167.81,167.6,167.69,19948.0,163.3777,163.4946,163.29,163.3777,19948.0
2024-03-25 12:45:00,167.69,167.77,167.65,167.7,16684.0,163.3777,163.4557,163.3387,163.3875,16684.0
2024-03-25 12:50:00,167.72,167.88,167.69,167.84,15191.0,163.4069,163.5628,163.3777,163.5239,15191.0
2024-03-25 12:55:00,167.85,167.87,167.6,167.6,15023.0,163.5336,163.5531,163.29,163.29,15023.0
2024-03-25 13:00:00,167.59,167.85,167.58,167.84,17312.0,163.2803,163.5336,163.2705,163.5239,17312.0
2024-03-25 13:05:00,167.86,167.87,167.71,167.72,15615.0,163.5433,163.5531,163.3972,163.4069,15615.0
2024-03-25 13:10:00,167.69,167.75,167.61,167.71,7787.0,163.3777,163.4362,163.2998,163.3972,7787.0
2024-03-25 13:15:00,167.72,168.07,167.71,168.02,26968.0,163.4069,163.7479,163.3972,163.6992,26968.0
2024-03-25 13:20:00,168.02,168.1,167.96,168.1,14965.0,163.6992,163.7772,163.6408,163.7772,14965.0
2024-03-25 13:25:00,168.08,168.21,168.05,168.07,8724.0,163.7577,163.8843,163.7285,163.7479,8724.0
2024-03-25 13:30:00,168.09,168.18,168.02,168.12,17460.0,163.7674,163.8551,163.6992,163.7967,17460.0
2024-03-25 13:35:00,168.14,168.2,168.07,168.11,9626.0,163.8161,163.8746,163.7479,163.7869,9626.0
2024-03-25 13:40:00,168.14,168.3,168.13,168.26,11973.0,163.8161,163.972,163.8064,163.9331,11973.0
2024-03-25 13:45:00,168.32,168.35,168.09,168.09,34874.0,163.9915,164.0207,163.7674,163.7674,34874.0
2024-03-25 13:50:00,168.07,168.15,168.0,168.12,13443.0,163.7479,163.8259,163.6797,163.7967,13443.0
2024-03-25 13:55:00,168.1,168.2,168.05,168.2,9070.0,163.7772,163.8746,163.7285,163.8746,9070.0
2024-03-25 14:00:00,168.19,168.3,168.17,168.23,20303.0,163.8649,163.972,163.8454,163.9038,20303.0
2024-03-25 14:05:00,168.22,168.43,168.21,168.35,18778.0,163.8941,164.0987,163.8843,164.0207,18778.0
2024-03-25 14:10:00,168.35,168.39,168.3,168.33,14301.0,164.0207,164.0597,163.972,164.0013,14301.0
2024-03-25 14:15:00,168.32,168.47,168.31,168.47,25323.0,163.9915,164.1377,163.9818,164.1377,25323.0
2024-03-25 14:20:00,168.45,168.45,168.27,168.27,20449.0,164.1182,164.1182,163.9428,163.9428,20449.0
2024-03-25 14:25:00,168.26,168.48,168.26,168.48,9975.0,163.9331,164.1474,163.9331,164.1474,9975.0
2024-03-25 14:30:00,168.48,168.49,168.16,168.16,21398.0,164.1474,164.1571,163.8356,163.8356,21398.0
2024-03-25 14:35:00,168.16,168.4,168.15,168.39,15546.0,163.8356,164.0695,163.8259,164.0597,15546.0
2024-03-25 14:40:00,168.4,168.48,168.3,168.36,21758.0,164.0695,164.1474,163.972,164.0305,21758.0
2024-03-25 14:45:00,168.3,168.61,168.3,168.5,17785.0,163.972,164.2741,163.972,164.1669,17785.0
2024-03-25 14:50:00,168.5,168.67,168.5,168.63,7663.0,164.1669,164.3325,164.1669,164.2935,7663.0
2024-03-25 14:55:00,168.64,168.67,168.34,168.42,59473.0,164.3033,164.3325,164.011,164.0889,59473.0
2024-03-25 15:00:00,168.43,168.47,168.16,168.19,8651.0,164.0987,164.1377,163.8356,163.8649,8651.0
2024-03-25 15:05:00,168.22,168.3,168.03,168.06,10661.0,163.8941,163.972,163.709,163.7382,10661.0
2024-03-25 15:10:00,168.04,168.06,167.86,167.95,19533.0,163.7187,163.7382,163.5433,163.631,19533.0
2024-03-25 15:15:00,167.95,168.13,167.94,168.06,15463.0,163.631,163.8064,163.6213,163.7382,15463.0
2024-03-25 15:20:00,168.03,168.07,167.8,167.87,19137.0,163.709,163.7479,163.4849,163.5531,19137.0
2024-03-25 15:25:00,167.87,167.95,167.79,167.87,12351.0,163.5531,163.631,163.4751,163.5531,12351.0
2024-03-25 15:30:00,167.91,168.14,167.85,168.09,18678.0,163.5921,163.8161,163.5336,163.7674,18678.0
2024-03-25 15:35:00,168.1,168.13,167.89,167.9,17631.0,163.7772,163.8064,163.5726,163.5823,17631.0
2024-03-25 15:40:00,167.91,168.13,167.9,168.02,18936.0,163.5921,163.8064,163.5823,163.6992,18936.0
2024-03-25 15:45:00,168.05,168.18,168.01,168.05,30592.0,163.7285,163.8551,163.6895,163.7285,30592.0
2024-03-25 15:50:00,168.09,168.18,167.71,167.84,101947.0,163.7674,163.8551,163.3972,163.5239,101947.0
2024-03-25 15:55:00,167.88,167.94,167.4,167.5,251117.0,163.5628,163.6213,163.0952,163.1926,251117.0
2024-03-26 09:30:00,168.05,168.6,167.74,168.49,147646.0,163.7285,164.2643,163.4264,164.1571,147646.0
2024-03-26 09:35:00,168.38,168.71,168.28,168.54,46926.0,164.05,164.3715,163.9525,164.2059,46926.0
2024-03-26 09:40:00,168.58,168.64,168.09,168.32,21635.0,164.2448,164.3033,163.7674,163.9915,21635.0
2024-03-26 09:45:00,168.37,169.05,168.32,168.97,38099.0,164.0402,164.7027,163.9915,164.6248,38099.0
2024-03-26 09:50:00,168.99,169.19,168.55,168.62,24703.0,164.6443,164.8391,164.2156,164.2838,24703.0
2024-03-26 09:55:00,168.59,169.08,168.52,168.95,35816.0,164.2546,164.732,164.1864,164.6053,35816.0
2024-03-26 10:00:00,169.0,169.28,168.94,169.14,42153.0,164.654,164.9268,164.5956,164.7904,42153.0
2024-03-26 10:05:00,169.08,169.13,168.85,168.95,26361.0,164.732,164.7807,164.5079,164.6053,26361.0
2024-03-26 10:10:00,169.0,169.21,168.69,169.14,30210.0,164.654,164.8586,164.352,164.7904,30210.0
2024-03-26 10:15:00,169.16,169.42,169.05,169.38,42106.0,164.8099,165.0632,164.7027,165.0243,42106.0
2024-03-26 10:20:00,169.39,169.4,168.91,168.91,21072.0,165.034,165.0437,164.5663,164.5663,21072.0
2024-03-26 10:25:00,168.91,168.91,168.59,168.73,51471.0,164.5663,164.5663,164.2546,164.391,51471.0
2024-03-26 10:30:00,168.68,168.68,168.08,168.15,28856.0,164.3423,164.3423,163.7577,163.8259,28856.0
2024-03-26 10:35:00,168.08,168.15,167.82,168.01,19832.0,163.7577,163.8259,163.5044,163.6895,19832.0
2024-03-26 10:40:00,168.01,168.37,168.0,168.3,35358.0,163.6895,164.0402,163.6797,163.972,35358.0
2024-03-26 10:45:00,168.34,168.53,168.23,168.31,23558.0,164.011,164.1961,163.9038,163.9818,23558.0
2024-03-26 10:50:00,168.36,168.45,168.28,168.33,15174.0,164.0305,164.1182,163.9525,164.0013,15174.0
2024-03-26 10:55:00,168.34,168.63,168.29,168.62,26509.0,164.011,164.2935,163.9623,164.2838,26509.0
2024-03-26 11:00:00,168.65,168.71,168.56,168.67,21958.0,164.313,164.3715,164.2253,164.3325,21958.0
2024-03-26 11:05:00,168.69,168.72,168.46,168.52,31609.0,164.352,164.3812,164.1279,164.1864,31609.0
2024-03-26 11:10:00,168.5,168.57,168.47,168.57,9731.0,164.1669,164.2351,164.1377,164.2351,9731.0
2024-03-26 11:15:00,168.59,168.63,168.3,168.31,11975.0,164.2546,164.2935,163.972,163.9818,11975.0
2024-03-26 11:20:00,168.28,168.47,168.18,168.18,21959.0,163.9525,164.1377,163.8551,163.8551,21959.0
2024-03-26 11:25:00,168.2,168.3,168.05,168.06,8817.0,163.8746,163.972,163.7285,163.7382,8817.0
2024-03-26 11:30:00,168.07,168.07,167.93,168.02,13021.0,163.7479,163.7479,163.6115,163.6992,13021.0
2024-03-26 11:35:00,168.02,168.1,167.89,167.96,18461.0,163.6992,163.7772,163.5726,163.6408,18461.0
2024-03-26 11:40:00,167.94,167.97,167.85,167.89,8562.0,163.6213,163.6505,163.5336,163.5726,8562.0
2024-03-26 11:45:00,167.85,167.98,167.81,167.88,11625.0,163.5336,163.6603,163.4946,163.5628,11625.0
2024-03-26 11:50:00,167.9,168.24,167.9,168.24,14905.0,163.5823,163.9136,163.5823,163.9136,14905.0
2024-03-26 11:55:00,168.21,168.36,168.17,168.31,7388.0,163.8843,164.0305,163.8454,163.9818,7388.0
2024-03-26 12:00:00,168.35,168.43,168.12,168.2,13614.0,164.0207,164.0987,163.7967,163.8746,13614.0
2024-03-26 12:05:00,168.18,168.24,168.02,168.12,12789.0,163.8551,163.9136,163.6992,163.7967,12789.0
2024-03-26 12:10:00,168.07,168.17,168.02,168.09,7238.0,163.7479,163.8454,163.6992,163.7674,7238.0
2024-03-26 12:15:00,168.15,168.17,167.95,168.1,37615.0,163.8259,163.8454,163.631,163.7772,37615.0
2024-03-26 12:20:00,168.07,168.07,167.92,168.03,9896.0,163.7479,163.7479,163.6018,163.709,9896.0
2024-03-26 12:25:00,168.03,168.15,167.9,168.11,7761.0,163.709,163.8259,163.5823,163.7869,7761.0
2024-03-26 12:30:00,168.1,168.14,167.95,167.98,8401.0,163.7772,163.8161,163.631,163.6603,8401.0
2024-03-26 12:35:00,168.0,168.12,167.89,168.03,12678.0,163.6797,163.7967,163.5726,163.709,12678.0
2024-03-26 12:40:00,168.03,168.04,167.83,167.86,11050.0,163.709,163.7187,163.5141,163.5433,11050.0
2024-03-26 12:45:00,167.85,167.97,167.78,167.85,10022.0,163.5336,163.6505,163.4654,163.5336,10022.0
2024-03-26 12:50:00,167.88,167.89,167.75,167.79,20700.0,163.5628,163.5726,163.4362,163.4751,20700.0
2024-03-26 12:55:00,167.81,167.89,167.81,167.88,3930.0,163.4946,163.5726,163.4946,163.5628,3930.0
2024-03-26 13:00:00,167.9,168.03,167.76,167.95,16977.0,163.5823,163.709,163.4459,163.631,16977.0
2024-03-26 13:05:00,167.95,168.14,167.95,168.11,5199.0,163.631,163.8161,163.631,163.7869,5199.0
2024-03-26 13:10:00,168.16,168.2,167.96,167.99,11766.0,163.8356,163.8746,163.6408,163.67,11766.0
2024-03-26 13:15:00,167.97,167.99,167.75,167.78,32068.0,163.6505,163.67,163.4362,163.4654,32068.0
2024-03-26 13:20:00,167.79,167.9,167.75,167.83,15768.0,163.4751,163.5823,163.4362,163.5141,15768.0
2024-03-26 13:25:00,167.88,168.02,167.86,168.0,8478.0,163.5628,163.6992,163.5433,163.6797,8478.0
2024-03-26 13:30:00,167.99,168.1,167.97,168.06,5697.0,163.67,163.7772,163.6505,163.7382,5697.0
2024-03-26 13:35:00,168.06,168.11,167.89,167.95,30775.0,163.7382,163.7869,163.5726,163.631,30775.0
2024-03-26 13:40:00,167.93,167.97,167.84,167.86,8935.0,163.6115,163.6505,163.5239,163.5433,8935.0
2024-03-26 13:45:00,167.87,167.95,167.79,167.94,13356.0,163.5531,163.631,163.4751,163.6213,13356.0
2024-03-26 13:50:00,167.93,168.04,167.88,168.04,6255.0,163.6115,163.7187,163.5628,163.7187,6255.0
2024-03-26 13:55:00,168.04,168.06,167.88,167.88,4782.0,163.7187,163.7382,163.5628,163.5628,4782.0
2024-03-26 14:00:00,167.88,167.99,167.85,167.97,13863.0,163.5628,163.67,163.5336,163.6505,13863.0
2024-03-26 14:05:00,167.94,167.96,167.84,167.84,8817.0,163.6213,163.6408,163.5239,163.5239,8817.0
2024-03-26 14:10:00,167.84,167.95,167.82,167.94,8762.0,163.5239,163.631,163.5044,163.6213,8762.0
2024-03-26 14:15:00,167.97,168.03,167.96,167.99,5939.0,163.6505,163.709,163.6408,163.67,5939.0
2024-03-26 14:20:00,167.96,168.06,167.91,168.04,10934.0,163.6408,163.7382,163.5921,163.7187,10934.0
2024-03-26 14:25:00,168.04,168.17,168.01,168.14,5626.0,163.7187,163.8454,163.6895,163.8161,5626.0
2024-03-26 14:30:00,168.15,168.17,168.08,168.15,9886.0,163.8259,163.8454,163.7577,163.8259,9886.0
2024-03-26 14:35:00,168.15,168.17,168.1,168.15,7411.0,163.8259,163.8454,163.7772,163.8259,7411.0
2024-03-26 14:40:00,168.1,168.15,168.04,168.04,7344.0,163.7772,163.8259,163.7187,163.7187,7344.0
2024-03-26 14:45:00,168.05,168.11,167.98,168.0,8821.0,163.7285,163.7869,163.6603,163.6797,8821.0
2024-03-26 14:50:00,168.01,168.16,168.0,168.15,8361.0,163.6895,163.8356,163.6797,163.8259,8361.0
2024-03-26 14:55:00,168.13,168.22,168.04,168.06,11693.0,163.8064,163.8941,163.7187,163.7382,11693.0
2024-03-26 15:00:00,168.04,168.04,167.94,168.03,11428.0,163.7187,163.7187,163.6213,163.709,11428.0
2024-03-26 15:05:00,168.02,168.03,167.8,167.8,21282.0,163.6992,163.709,163.4849,163.4849,21282.0
2024-03-26 15:10:00,167.82,167.97,167.78,167.8,21895.0,163.5044,163.6505,163.4654,163.4849,21895.0
2024-03-26 15:15:00,167.78,167.86,167.68,167.71,90078.0,163.4654,163.5433,163.368,163.3972,90078.0
2024-03-26 15:20:00,167.7,167.77,167.55,167.76,13792.0,163.3875,163.4557,163.2413,163.4459,13792.0
2024-03-26 15:25:00,167.76,167.9,167.58,167.66,21449.0,163.4459,163.5823,163.2705,163.3485,21449.0
2024-03-26 15:30:00,167.67,167.67,167.38,167.48,28460.0,163.3582,163.3582,163.0757,163.1731,28460.0
2024-03-26 15:35:00,167.5,167.72,167.49,167.57,24559.0,163.1926,163.4069,163.1829,163.2608,24559.0
2024-03-26 15:40:00,167.53,167.73,167.32,167.32,22917.0,163.2218,163.4167,163.0172,163.0172,22917.0
2024-03-26 15:45:00,167.32,167.58,167.32,167.52,21107.0,163.0172,163.2705,163.0172,163.2121,21107.0
2024-03-26 15:50:00,167.5,167.65,167.35,167.5,93448.0,163.1926,163.3387,163.0465,163.1926,93448.0
2024-03-26 15:55:00,167.51,167.57,167.0,167.03,379128.0,163.2023,163.2608,162.7055,162.7347,379128.0
2024-03-27 09:30:00,169.45,169.48,168.19,168.33,77566.0,165.0925,165.1217,163.8649,164.0013,77566.0
2024-03-27 09:35:00,168.5,168.6,168.15,168.27,16153.0,164.1669,164.2643,163.8259,163.9428,16153.0
2024-03-27 09:40:00,168.26,168.32,167.93,168.09,15768.0,163.9331,163.9915,163.6115,163.7674,15768.0
2024-03-27 09:45:00,168.15,168.4,167.83,168.24,31177.0,163.8259,164.0695,163.5141,163.9136,31177.0
2024-03-27 09:50:00,168.21,168.28,167.69,167.8,13048.0,163.8843,163.9525,163.3777,163.4849,13048.0
2024-03-27 09:55:00,167.77,167.85,167.46,167.47,40029.0,163.4557,163.5336,163.1536,163.1634,40029.0
2024-03-27 10:00:00,167.51,167.58,167.03,167.27,27968.0,163.2023,163.2705,162.7347,162.9685,27968.0
2024-03-27 10:05:00,167.31,167.42,166.97,167.39,44907.0,163.0075,163.1147,162.6762,163.0854,44907.0
2024-03-27 10:10:00,167.35,167.82,167.34,167.77,59765.0,163.0465,163.5044,163.0367,163.4557,59765.0
2024-03-27 10:15:00,167.74,167.88,167.6,167.77,11237.0,163.4264,163.5628,163.29,163.4557,11237.0
2024-03-27 10:20:00,167.73,168.08,167.63,168.0,13863.0,163.4167,163.7577,163.3193,163.6797,13863.0
2024-03-27 10:25:00,168.02,168.05,167.74,167.98,11690.0,163.6992,163.7285,163.4264,163.6603,11690.0
2024-03-27 10:30:00,168.0,168.48,167.99,168.48,17100.0,163.6797,164.1474,163.67,164.1474,17100.0
2024-03-27 10:35:00,168.47,168.47,168.24,168.28,18590.0,164.1377,164.1377,163.9136,163.9525,18590.0
2024-03-27 10:40:00,168.31,168.56,168.25,168.42,20088.0,163.9818,164.2253,163.9233,164.0889,20088.0
2024-03-27 10:45:00,168.4,168.58,168.13,168.17,38584.0,164.0695,164.2448,163.8064,163.8454,38584.0
2024-03-27 10:50:00,168.14,168.25,168.0,168.04,22320.0,163.8161,163.9233,163.6797,163.7187,22320.0
2024-03-27 10:55:00,168.1,168.37,168.0,168.2,10723.0,163.7772,164.0402,163.6797,163.8746,10723.0
2024-03-27 11:00:00,168.18,168.33,167.92,168.01,13551.0,163.8551,164.0013,163.6018,163.6895,13551.0
2024-03-27 11:05:00,168.06,168.13,167.85,167.97,13112.0,163.7382,163.8064,163.5336,163.6505,13112.0
2024-03-27 11:10:00,168.0,168.06,167.7,167.81,25927.0,163.6797,163.7382,163.3875,163.4946,25927.0
2024-03-27 11:15:00,167.81,167.98,167.7,167.89,9242.0,163.4946,163.6603,163.3875,163.5726,9242.0
2024-03-27 11:20:00,167.82,167.9,167.7,167.73,8063.0,163.5044,163.5823,163.3875,163.4167,8063.0
2024-03-27 11:25:00,167.75,167.92,167.67,167.74,9862.0,163.4362,163.6018,163.3582,163.4264,9862.0
2024-03-27 11:30:00,167.72,167.79,167.46,167.63,11814.0,163.4069,163.4751,163.1536,163.3193,11814.0
2024-03-27 11:35:00,167.64,167.94,167.64,167.81,11734.0,163.329,163.6213,163.329,163.4946,11734.0
2024-03-27 11:40:00,167.78,167.95,167.73,167.89,5584.0,163.4654,163.631,163.4167,163.5726,5584.0
2024-03-27 11:45:00,167.92,167.95,167.75,167.77,10963.0,163.6018,163.631,163.4362,163.4557,10963.0
2024-03-27 11:50:00,167.77,167.85,167.61,167.62,10394.0,163.4557,163.5336,163.2998,163.3095,10394.0
2024-03-27 11:55:00,167.63,167.75,167.47,167.51,8559.0,163.3193,163.4362,163.1634,163.2023,8559.0
2024-03-27 12:00:00,167.48,167.69,167.33,167.59,15583.0,163.1731,163.3777,163.027,163.2803,15583.0
2024-03-27 12:05:00,167.59,167.69,167.51,167.53,10537.0,163.2803,163.3777,163.2023,163.2218,10537.0
2024-03-27 12:10:00,167.52,167.6,167.34,167.6,13128.0,163.2121,163.29,163.0367,163.29,13128.0
2024-03-27 12:15:00,167.55,167.63,167.42,167.47,26824.0,163.2413,163.3193,163.1147,163.1634,26824.0
2024-03-27 12:20:00,167.46,167.79,167.42,167.79,12732.0,163.1536,163.4751,163.1147,163.4751,12732.0
2024-03-27 12:25:00,167.82,167.97,167.7,167.97,9546.0,163.5044,163.6505,163.3875,163.6505,9546.0
2024-03-27 12:30:00,167.98,168.05,167.77,168.0,14632.0,163.6603,163.7285,163.4557,163.6797,14632.0
2024-03-27 12:35:00,167.97,168.11,167.95,168.03,13064.0,163.6505,163.7869,163.631,163.709,13064.0
2024-03-27 12:40:00,168.03,168.15,167.97,168.01,13784.0,163.709,163.8259,163.6505,163.6895,13784.0
2024-03-27 12:45:00,168.0,168.32,167.98,168.23,32608.0,163.6797,163.9915,163.6603,163.9038,32608.0
2024-03-27 12:50:00,168.19,168.19,168.06,168.15,6201.0,163.8649,163.8649,163.7382,163.8259,6201.0
2024-03-27 12:55:00,168.17,168.28,168.11,168.2,9967.0,163.8454,163.9525,163.7869,163.8746,9967.0
2024-03-27 13:00:00,168.25,168.27,167.97,168.09,8785.0,163.9233,163.9428,163.6505,163.7674,8785.0
2024-03-27 13:05:00,168.04,168.04,167.83,167.94,6147.0,163.7187,163.7187,163.5141,163.6213,6147.0
2024-03-27 13:10:00,167.89,167.95,167.78,167.92,8356.0,163.5726,163.631,163.4654,163.6018,8356.0
2024-03-27 13:15:00,167.95,168.11,167.9,168.06,9868.0,163.631,163.7869,163.5823,163.7382,9868.0
2024-03-27 13:20:00,168.05,168.14,168.0,168.07,9104.0,163.7285,163.8161,163.6797,163.7479,9104.0
2024-03-27 13:25:00,168.08,168.14,167.98,168.0,12493.0,163.7577,163.8161,163.6603,163.6797,12493.0
2024-03-27 13:30:00,168.04,168.21,168.03,168.21,7782.0,163.7187,163.8843,163.709,163.8843,7782.0
2024-03-27 13:35:00,168.2,168.28,168.11,168.17,14035.0,163.8746,163.9525,163.7869,163.8454,14035.0
2024-03-27 13:40:00,168.19,168.38,168.19,168.36,11686.0,163.8649,164.05,163.8649,164.0305,11686.0
2024-03-27 13:45:00,168.33,168.56,168.33,168.49,11268.0,164.0013,164.2253,164.0013,164.1571,11268.0
2024-03-27 13:50:00,168.48,168.49,168.28,168.37,6985.0,164.1474,164.1571,163.9525,164.0402,6985.0
2024-03-27 13:55:00,168.37,168.43,168.29,168.39,11729.0,164.0402,164.0987,163.9623,164.0597,11729.0
2024-03-27 14:00:00,168.4,168.43,168.28,168.28,7338.0,164.0695,164.0987,163.9525,163.9525,7338.0
2024-03-27 14:05:00,168.29,168.41,168.25,168.4,8602.0,163.9623,164.0792,163.9233,164.0695,8602.0
2024-03-27 14:10:00,168.37,168.38,168.25,168.37,5930.0,164.0402,164.05,163.9233,164.0402,5930.0
2024-03-27 14:15:00,168.35,168.65,168.32,168.55,15828.0,164.0207,164.313,163.9915,164.2156,15828.0
2024-03-27 14:20:00,168.56,168.73,168.56,168.69,9336.0,164.2253,164.391,164.2253,164.352,9336.0
2024-03-27 14:25:00,168.72,168.81,168.69,168.78,13227.0,164.3812,164.4689,164.352,164.4397,13227.0
2024-03-27 14:30:00,168.81,168.83,168.69,168.69,12074.0,164.4689,164.4884,164.352,164.352,12074.0
2024-03-27 14:35:00,168.7,168.7,168.48,168.48,11660.0,164.3617,164.3617,164.1474,164.1474,11660.0
2024-03-27 14:40:00,168.46,168.52,168.4,168.47,10892.0,164.1279,164.1864,164.0695,164.1377,10892.0
2024-03-27 14:45:00,168.45,168.59,168.32,168.37,10408.0,164.1182,164.2546,163.9915,164.0402,10408.0
2024-03-27 14:50:00,168.37,168.37,168.26,168.28,7544.0,164.0402,164.0402,163.9331,163.9525,7544.0
2024-03-27 14:55:00,168.24,168.27,168.02,168.11,55003.0,163.9136,163.9428,163.6992,163.7869,55003.0
2024-03-27 15:00:00,168.11,168.14,167.95,168.03,25923.0,163.7869,163.8161,163.631,163.709,25923.0
2024-03-27 15:05:00,168.04,168.09,167.83,167.84,30997.0,163.7187,163.7674,163.5141,163.5239,30997.0
2024-03-27 15:10:00,167.84,167.84,167.59,167.77,24885.0,163.5239,163.5239,163.2803,163.4557,24885.0
2024-03-27 15:15:00,167.8,167.86,167.58,167.62,16258.0,163.4849,163.5433,163.2705,163.3095,16258.0
2024-03-27 15:20:00,167.61,167.84,167.59,167.79,46303.0,163.2998,163.5239,163.2803,163.4751,46303.0
2024-03-27 15:25:00,167.83,168.03,167.75,167.92,20897.0,163.5141,163.709,163.4362,163.6018,20897.0
2024-03-27 15:30:00,167.92,167.94,167.76,167.81,26599.0,163.6018,163.6213,163.4459,163.4946,26599.0
2024-03-27 15:35:00,167.81,168.26,167.8,168.24,44723.0,163.4946,163.9331,163.4849,163.9136,44723.0
2024-03-27 15:40:00,168.25,168.63,168.12,168.63,41363.0,163.9233,164.2935,163.7967,164.2935,41363.0
2024-03-27 15:45:00,168.6,168.71,168.49,168.5,37982.0,164.2643,164.3715,164.1571,164.1669,37982.0
2024-03-27 15:50:00,168.58,168.82,168.49,168.82,178196.0,164.2448,164.4787,164.1571,164.4787,178196.0
2024-03-27 15:55:00,168.76,169.2,168.7,169.13,194011.0,164.4202,164.8489,164.3617,164.7807,194011.0
2024-03-28 09:30:00,169.1,169.89,169.0,169.77,87762.0,164.7515,165.5211,164.654,165.4042,87762.0
2024-03-28 09:35:00,169.69,169.78,169.26,169.7,65371.0,165.3263,165.414,164.9073,165.336,65371.0
2024-03-28 09:40:00,169.64,169.7,169.17,169.54,34184.0,165.2776,165.336,164.8197,165.1801,34184.0
2024-03-28 09:45:00,169.54,169.79,169.22,169.22,27634.0,165.1801,165.4237,164.8684,164.8684,27634.0
2024-03-28 09:50:00,169.27,169.44,169.12,169.12,22233.0,164.9171,165.0827,164.7709,164.7709,22233.0
2024-03-28 09:55:00,169.16,169.3,168.85,169.04,24487.0,164.8099,164.9463,164.5079,164.693,24487.0
2024-03-28 10:00:00,169.05,169.53,169.05,169.34,48501.0,164.7027,165.1704,164.7027,164.9853,48501.0
2024-03-28 10:05:00,169.35,169.36,168.72,168.78,18022.0,164.995,165.0048,164.3812,164.4397,18022.0
2024-03-28 10:10:00,168.81,168.83,168.5,168.63,17820.0,164.4689,164.4884,164.1669,164.2935,17820.0
2024-03-28 10:15:00,168.65,168.72,168.36,168.36,33704.0,164.313,164.3812,164.0305,164.0305,33704.0
2024-03-28 10:20:00,168.34,168.4,167.98,168.08,49094.0,164.011,164.0695,163.6603,163.7577,49094.0
2024-03-28 10:25:00,168.13,168.39,168.13,168.33,11173.0,163.8064,164.0597,163.8064,164.0013,11173.0
2024-03-28 10:30:00,168.31,168.5,168.27,168.5,24396.0,163.9818,164.1669,163.9428,164.1669,24396.0
2024-03-28 10:35:00,168.5,168.84,168.49,168.72,65020.0,164.1669,164.4981,164.1571,164.3812,65020.0
2024-03-28 10:40:00,168.75,168.8,168.36,168.36,20892.0,164.4105,164.4592,164.0305,164.0305,20892.0
2024-03-28 10:45:00,168.38,168.63,168.25,168.56,18106.0,164.05,164.2935,163.9233,164.2253,18106.0
2024-03-28 10:50:00,168.53,168.58,168.46,168.54,13151.0,164.1961,164.2448,164.1279,164.2059,13151.0
2024-03-28 10:55:00,168.56,168.67,168.47,168.49,20247.0,164.2253,164.3325,164.1377,164.1571,20247.0
2024-03-28 11:00:00,168.49,168.65,168.48,168.49,18540.0,164.1571,164.313,164.1474,164.1571,18540.0
2024-03-28 11:05:00,168.5,168.73,168.37,168.58,13013.0,164.1669,164.391,164.0402,164.2448,13013.0
2024-03-28 11:10:00,168.57,168.72,168.52,168.65,30018.0,164.2351,164.3812,164.1864,164.313,30018.0
2024-03-28 11:15:00,168.65,168.78,168.6,168.78,21950.0,164.313,164.4397,164.2643,164.4397,21950.0
2024-03-28 11:20:00,168.78,168.92,168.75,168.87,20680.0,164.4397,164.5761,164.4105,164.5274,20680.0
2024-03-28 11:25:00,168.89,169.02,168.86,168.98,18727.0,164.5469,164.6735,164.5176,164.6345,18727.0
2024-03-28 11:30:00,169.0,169.14,168.91,168.95,12484.0,164.654,164.7904,164.5663,164.6053,12484.0
2024-03-28 11:35:00,168.95,169.06,168.91,168.94,9422.0,164.6053,164.7125,164.5663,164.5956,9422.0
2024-03-28 11:40:00,168.96,169.04,168.9,168.92,13332.0,164.6151,164.693,164.5566,164.5761,13332.0
2024-03-28 11:45:00,168.92,169.08,168.85,168.93,34832.0,164.5761,164.732,164.5079,164.5858,34832.0
2024-03-28 11:50:00,168.95,169.07,168.93,169.04,12977.0,164.6053,164.7222,164.5858,164.693,12977.0
2024-03-28 11:55:00,169.04,169.06,168.91,168.95,11615.0,164.693,164.7125,164.5663,164.6053,11615.0
2024-03-28 12:00:00,168.93,168.94,168.74,168.78,6339.0,164.5858,164.5956,164.4007,164.4397,6339.0
2024-03-28 12:05:00,168.74,168.76,168.49,168.69,12233.0,164.4007,164.4202,164.1571,164.352,12233.0
2024-03-28 12:10:00,168.69,168.78,168.69,168.78,4122.0,164.352,164.4397,164.352,164.4397,4122.0
2024-03-28 12:15:00,168.75,168.86,168.59,168.64,13329.0,164.4105,164.5176,164.2546,164.3033,13329.0
2024-03-28 12:20:00,168.67,168.72,168.5,168.7,11497.0,164.3325,164.3812,164.1669,164.3617,11497.0
2024-03-28 12:25:00,168.72,168.83,168.62,168.8,11248.0,164.3812,164.4884,164.2838,164.4592,11248.0
2024-03-28 12:30:00,168.84,168.84,168.63,168.69,8378.0,164.4981,164.4981,164.2935,164.352,8378.0
2024-03-28 12:35:00,168.69,168.78,168.57,168.6,8834.0,164.352,164.4397,164.2351,164.2643,8834.0
2024-03-28 12:40:00,168.58,168.8,168.57,168.72,11663.0,164.2448,164.4592,164.2351,164.3812,11663.0
2024-03-28 12:45:00,168.71,168.75,168.62,168.7,8920.0,164.3715,164.4105,164.2838,164.3617,8920.0
2024-03-28 12:50:00,168.69,168.9,168.66,168.83,6949.0,164.352,164.5566,164.3228,164.4884,6949.0
2024-03-28 12:55:00,168.83,168.86,168.73,168.81,8455.0,164.4884,164.5176,164.391,164.4689,8455.0
2024-03-28 13:00:00,168.8,168.83,168.61,168.71,11709.0,164.4592,164.4884,164.2741,164.3715,11709.0
2024-03-28 13:05:00,168.77,168.85,168.7,168.76,7069.0,164.4299,164.5079,164.3617,164.4202,7069.0
2024-03-28 13:10:00,168.75,168.77,168.48,168.55,9347.0,164.4105,164.4299,164.1474,164.2156,9347.0
2024-03-28 13:15:00,168.53,168.65,168.52,168.65,7371.0,164.1961,164.313,164.1864,164.313,7371.0
2024-03-28 13:20:00,168.64,168.7,168.45,168.54,11372.0,164.3033,164.3617,164.1182,164.2059,11372.0
2024-03-28 13:25:00,168.44,168.59,168.44,168.54,11189.0,164.1084,164.2546,164.1084,164.2059,11189.0
2024-03-28 13:30:00,168.51,168.65,168.51,168.53,10143.0,164.1766,164.313,164.1766,164.1961,10143.0
2024-03-28 13:35:00,168.57,168.8,168.54,168.72,13428.0,164.2351,164.4592,164.2059,164.3812,13428.0
2024-03-28 13:40:00,168.76,168.8,168.66,168.74,9913.0,164.4202,164.4592,164.3228,164.4007,9913.0
2024-03-28 13:45:00,168.74,168.84,168.68,168.78,6858.0,164.4007,164.4981,164.3423,164.4397,6858.0
2024-03-28 13:50:00,168.78,168.84,168.64,168.67,9664.0,164.4397,164.4981,164.3033,164.3325,9664.0
2024-03-28 13:55:00,168.65,168.83,168.65,168.75,11012.0,164.313,164.4884,164.313,164.4105,11012.0
2024-03-28 14:00:00,168.74,168.79,168.51,168.6,12093.0,164.4007,164.4494,164.1766,164.2643,12093.0
2024-03-28 14:05:00,168.56,168.81,168.52,168.74,10324.0,164.2253,164.4689,164.1864,164.4007,10324.0
2024-03-28 14:10:00,168.74,168.9,168.72,168.89,14774.0,164.4007,164.5566,164.3812,164.5469,14774.0
2024-03-28 14:15:00,168.88,168.92,168.86,168.87,9464.0,164.5371,164.5761,164.5176,164.5274,9464.0
2024-03-28 14:20:00,168.87,168.97,168.85,168.88,14742.0,164.5274,164.6248,164.5079,164.5371,14742.0
2024-03-28 14:25:00,168.91,169.09,168.87,168.96,12966.0,164.5663,164.7417,164.5274,164.6151,12966.0
2024-03-28 14:30:00,169.0,169.02,168.9,168.92,12182.0,164.654,164.6735,164.5566,164.5761,12182.0
2024-03-28 14:35:00,168.94,168.94,168.86,168.93,10930.0,164.5956,164.5956,164.5176,164.5858,10930.0
2024-03-28 14:40:00,168.93,168.93,168.75,168.76,19406.0,164.5858,164.5858,164.4105,164.4202,19406.0
2024-03-28 14:45:00,168.76,168.85,168.69,168.82,23279.0,164.4202,164.5079,164.352,164.4787,23279.0
2024-03-28 14:50:00,168.85,168.99,168.78,168.98,11430.0,164.5079,164.6443,164.4397,164.6345,11430.0
2024-03-28 14:55:00,168.97,169.27,168.95,169.26,22162.0,164.6248,164.9171,164.6053,164.9073,22162.0
2024-03-28 15:00:00,169.29,169.29,168.9,168.92,22260.0,164.9366,164.9366,164.5566,164.5761,22260.0
2024-03-28 15:05:00,168.92,169.06,168.87,169.06,21407.0,164.5761,164.7125,164.5274,164.7125,21407.0
2024-03-28 15:10:00,169.1,169.19,168.99,169.16,15585.0,164.7515,164.8391,164.6443,164.8099,15585.0
2024-03-28 15:15:00,169.19,169.28,169.12,169.26,12694.0,164.8391,164.9268,164.7709,164.9073,12694.0
2024-03-28 15:20:00,169.24,169.28,169.17,169.28,13794.0,164.8879,164.9268,164.8197,164.9268,13794.0
2024-03-28 15:25:00,169.29,169.43,169.26,169.41,19548.0,164.9366,165.073,164.9073,165.0535,19548.0
2024-03-28 15:30:00,169.39,169.5,169.16,169.19,20947.0,165.034,165.1412,164.8099,164.8391,20947.0
2024-03-28 15:35:00,169.18,169.2,168.96,169.07,19439.0,164.8294,164.8489,164.6151,164.7222,19439.0
2024-03-28 15:40:00,169.08,169.25,169.05,169.17,27968.0,164.732,164.8976,164.7027,164.8197,27968.0
2024-03-28 15:45:00,169.17,169.17,168.92,168.98,22166.0,164.8197,164.8197,164.5761,164.6345,22166.0
2024-03-28 15:50:00,169.11,169.43,169.0,169.26,99499.0,164.7612,165.073,164.654,164.9073,99499.0
2024-03-28 15:55:00,169.3,169.5,169.19,169.3,253100.0,164.9463,165.1412,164.8391,164.9463,253100.0
2024-04-01 09:30:00,168.27,170.41,168.21,170.39,297904.0,163.9428,166.0278,163.8843,166.0083,297904.0
2024-04-01 09:35:00,170.43,171.85,170.42,171.79,74718.0,166.0473,167.4307,166.0375,167.3723,74718.0
2024-04-01 09:40:00,171.8,171.94,171.47,171.89,38826.0,167.382,167.5184,167.0605,167.4697,38826.0
2024-04-01 09:45:00,171.89,172.4,171.58,172.32,123160.0,167.4697,167.9666,167.1677,167.8887,123160.0
2024-04-01 09:50:00,172.35,172.38,171.76,172.26,68407.0,167.9179,167.9471,167.3431,167.8302,68407.0
2024-04-01 09:55:00,172.34,172.8,172.31,172.43,93084.0,167.9081,168.3563,167.8789,167.9958,93084.0
2024-04-01 10:00:00,172.41,172.67,171.84,171.91,62846.0,167.9763,168.2297,167.421,167.4892,62846.0
2024-04-01 10:05:00,171.9,172.55,171.87,172.47,55629.0,167.4795,168.1127,167.4502,168.0348,55629.0
2024-04-01 10:10:00,172.41,172.61,172.19,172.61,26416.0,167.9763,168.1712,167.762,168.1712,26416.0
2024-04-01 10:15:00,172.68,172.74,171.88,171.88,38317.0,168.2394,168.2978,167.46,167.46,38317.0
2024-04-01 10:20:00,171.87,172.24,171.81,172.23,19686.0,167.4502,167.8107,167.3918,167.801,19686.0
2024-04-01 10:25:00,172.21,172.39,171.68,171.75,21019.0,167.7815,167.9569,167.2651,167.3333,21019.0
2024-04-01 10:30:00,171.71,171.98,171.24,171.6,35046.0,167.2943,167.5574,166.8364,167.1872,35046.0
2024-04-01 10:35:00,171.61,171.69,170.99,171.09,55769.0,167.1969,167.2749,166.5929,166.6903,55769.0
2024-04-01 10:40:00,171.13,171.43,171.09,171.36,18129.0,166.7293,167.0215,166.6903,166.9533,18129.0
2024-04-01 10:45:00,171.33,171.4,171.08,171.16,23710.0,166.9241,166.9923,166.6805,166.7585,23710.0
2024-04-01 10:50:00,171.16,171.16,170.69,170.93,17954.0,166.7585,166.7585,166.3006,166.5344,17954.0
2024-04-01 10:55:00,170.89,171.39,170.87,171.3,16331.0,166.4954,166.9826,166.4759,166.8949,16331.0
2024-04-01 11:00:00,171.34,171.35,171.06,171.1,40605.0,166.9339,166.9436,166.6611,166.7,40605.0
2024-04-01 11:05:00,171.1,171.31,170.94,171.3,24662.0,166.7,166.9046,166.5441,166.8949,24662.0
2024-04-01 11:10:00,171.28,171.29,171.07,171.21,15300.0,166.8754,166.8851,166.6708,166.8072,15300.0
2024-04-01 11:15:00,171.2,171.2,170.81,170.85,17563.0,166.7975,166.7975,166.4175,166.4565,17563.0
2024-04-01 11:20:00,170.81,171.02,170.6,170.96,56986.0,166.4175,166.6221,166.2129,166.5636,56986.0
2024-04-01 11:25:00,170.94,171.42,170.86,171.42,22341.0,166.5441,167.0118,166.4662,167.0118,22341.0
2024-04-01 11:30:00,171.39,171.56,171.31,171.4,16168.0,166.9826,167.1482,166.9046,166.9923,16168.0
2024-04-01 11:35:00,171.42,171.56,171.34,171.35,21295.0,167.0118,167.1482,166.9339,166.9436,21295.0
2024-04-01 11:40:00,171.36,171.48,171.31,171.46,13097.0,166.9533,167.0703,166.9046,167.0508,13097.0
2024-04-01 11:45:00,171.48,171.84,171.35,171.84,31166.0,167.0703,167.421,166.9436,167.421,31166.0
2024-04-01 11:50:00,171.81,171.84,171.32,171.4,64981.0,167.3918,167.421,166.9144,166.9923,64981.0
2024-04-01 11:55:00,171.4,171.6,171.4,171.44,20145.0,166.9923,167.1872,166.9923,167.0313,20145.0
2024-04-01 12:00:00,171.43,171.71,171.24,171.71,21379.0,167.0215,167.2943,166.8364,167.2943,21379.0
2024-04-01 12:05:00,171.72,171.98,171.66,171.94,27149.0,167.3041,167.5574,167.2456,167.5184,27149.0
2024-04-01 12:10:00,171.94,172.28,171.91,172.23,50015.0,167.5184,167.8497,167.4892,167.801,50015.0
2024-04-01 12:15:00,172.25,172.5,172.23,172.45,50916.0,167.8205,168.064,167.801,168.0153,50916.0
2024-04-01 12:20:00,172.47,172.62,172.46,172.52,30026.0,168.0348,168.1809,168.0251,168.0835,30026.0
2024-04-01 12:25:00,172.54,172.68,172.49,172.68,33828.0,168.103,168.2394,168.0543,168.2394,33828.0
2024-04-01 12:30:00,172.67,172.69,172.5,172.65,22947.0,168.2297,168.2491,168.064,168.2102,22947.0
2024-04-01 12:35:00,172.62,172.64,172.36,172.47,27987.0,168.1809,168.2004,167.9276,168.0348,27987.0
2024-04-01 12:40:00,172.49,172.56,172.3,172.37,17307.0,168.0543,168.1225,167.8692,167.9374,17307.0
2024-04-01 12:45:00,172.36,172.43,172.28,172.35,12415.0,167.9276,167.9958,167.8497,167.9179,12415.0
2024-04-01 12:50:00,172.37,172.4,172.15,172.2,25842.0,167.9374,167.9666,167.723,167.7717,25842.0
2024-04-01 12:55:00,172.19,172.2,172.05,172.09,27727.0,167.762,167.7717,167.6256,167.6646,27727.0
2024-04-01 13:00:00,172.09,172.09,171.78,171.8,14548.0,167.6646,167.6646,167.3625,167.382,14548.0
2024-04-01 13:05:00,171.79,171.97,171.79,171.96,13740.0,167.3723,167.5477,167.3723,167.5379,13740.0
2024-04-01 13:10:00,171.95,172.06,171.91,172.04,24085.0,167.5282,167.6353,167.4892,167.6159,24085.0
2024-04-01 13:15:00,172.03,172.06,171.81,171.84,28293.0,167.6061,167.6353,167.3918,167.421,28293.0
2024-04-01 13:20:00,171.86,171.86,171.41,171.41,26604.0,167.4405,167.4405,167.0021,167.0021,26604.0
2024-04-01 13:25:00,171.43,171.71,171.41,171.7,13674.0,167.0215,167.2943,167.0021,167.2846,13674.0
2024-04-01 13:30:00,171.72,171.89,171.69,171.84,27015.0,167.3041,167.4697,167.2749,167.421,27015.0
2024-04-01 13:35:00,171.84,171.86,171.55,171.62,14047.0,167.421,167.4405,167.1385,167.2067,14047.0
2024-04-01 13:40:00,171.64,171.92,171.61,171.92,20167.0,167.2261,167.4989,167.1969,167.4989,20167.0
2024-04-01 13:45:00,171.9,172.0,171.73,171.73,69464.0,167.4795,167.5769,167.3138,167.3138,69464.0
2024-04-01 13:50:00,171.7,171.75,171.63,171.71,12254.0,167.2846,167.3333,167.2164,167.2943,12254.0
2024-04-01 13:55:00,171.71,171.72,171.51,171.63,13441.0,167.2943,167.3041,167.0995,167.2164,13441.0
2024-04-01 14:00:00,171.59,171.63,171.48,171.51,16685.0,167.1774,167.2164,167.0703,167.0995,16685.0
2024-04-01 14:05:00,171.5,171.56,171.41,171.55,15326.0,167.0897,167.1482,167.0021,167.1385,15326.0
2024-04-01 14:10:00,171.53,171.54,171.38,171.39,14904.0,167.119,167.1287,166.9728,166.9826,14904.0
2024-04-01 14:15:00,171.38,171.44,171.26,171.36,16031.0,166.9728,167.0313,166.8559,166.9533,16031.0
2024-04-01 14:20:00,171.36,171.53,171.35,171.5,14078.0,166.9533,167.119,166.9436,167.0897,14078.0
2024-04-01 14:25:00,171.49,171.52,171.33,171.33,43084.0,167.08,167.1092,166.9241,166.9241,43084.0
2024-04-01 14:30:00,171.33,171.55,171.33,171.55,14956.0,166.9241,167.1385,166.9241,167.1385,14956.0
2024-04-01 14:35:00,171.56,171.56,171.39,171.51,16579.0,167.1482,167.1482,166.9826,167.0995,16579.0
2024-04-01 14:40:00,171.51,171.54,171.16,171.21,30926.0,167.0995,167.1287,166.7585,166.8072,30926.0
2024-04-01 14:45:00,171.22,171.45,171.16,171.41,16868.0,166.8169,167.041,166.7585,167.0021,16868.0
2024-04-01 14:50:00,171.42,171.51,171.36,171.47,22615.0,167.0118,167.0995,166.9533,167.0605,22615.0
2024-04-01 14:55:00,171.48,171.52,171.26,171.34,31611.0,167.0703,167.1092,166.8559,166.9339,31611.0
2024-04-01 15:00:00,171.32,171.42,171.16,171.41,31997.0,166.9144,167.0118,166.7585,167.0021,31997.0
2024-04-01 15:05:00,171.42,171.6,171.4,171.59,19986.0,167.0118,167.1872,166.9923,167.1774,19986.0
2024-04-01 15:10:00,171.59,171.6,171.5,171.6,31575.0,167.1774,167.1872,167.0897,167.1872,31575.0
2024-04-01 15:15:00,171.6,171.74,171.57,171.66,48026.0,167.1872,167.3236,167.1579,167.2456,48026.0
2024-04-01 15:20:00,171.66,171.77,171.53,171.64,32409.0,167.2456,167.3528,167.119,167.2261,32409.0
2024-04-01 15:25:00,171.63,171.73,171.56,171.56,22832.0,167.2164,167.3138,167.1482,167.1482,22832.0
2024-04-01 15:30:00,171.58,171.92,171.5,171.87,63031.0,167.1677,167.4989,167.0897,167.4502,63031.0
2024-04-01 15:35:00,171.86,171.91,171.42,171.42,71103.0,167.4405,167.4892,167.0118,167.0118,71103.0
2024-04-01 15:40:00,171.39,171.65,171.37,171.61,25396.0,166.9826,167.2359,166.9631,167.1969,25396.0
2024-04-01 15:45:00,171.62,171.7,171.46,171.49,40311.0,167.2067,167.2846,167.0508,167.08,40311.0
2024-04-01 15:50:00,171.51,171.9,171.34,171.84,148896.0,167.0995,167.4795,166.9339,167.421,148896.0
2024-04-01 15:55:00,171.86,172.1,171.68,171.71,390946.0,167.4405,167.6743,167.2651,167.2943,390946.0
2024-04-02 09:30:00,170.46,171.09,169.87,170.58,237281.0,166.0765,166.6903,165.5017,166.1934,237281.0
2024-04-02 09:35:00,170.56,171.13,170.18,170.83,42478.0,166.1739,166.7293,165.8037,166.437,42478.0
2024-04-02 09:40:00,170.86,171.06,170.43,170.59,98241.0,166.4662,166.6611,166.0473,166.2031,98241.0
2024-04-02 09:45:00,170.63,170.8,170.36,170.56,70685.0,166.2421,166.4077,165.9791,166.1739,70685.0
2024-04-02 09:50:00,170.53,170.6,170.23,170.5,81804.0,166.1447,166.2129,165.8524,166.1155,81804.0
2024-04-02 09:55:00,170.63,170.72,170.15,170.23,151930.0,166.2421,166.3298,165.7745,165.8524,151930.0
2024-04-02 10:00:00,170.23,170.66,170.07,170.66,68491.0,165.8524,166.2713,165.6965,166.2713,68491.0
2024-04-02 10:05:00,170.7,170.75,170.38,170.72,24298.0,166.3103,166.359,165.9985,166.3298,24298.0
2024-04-02 10:10:00,170.73,170.73,170.24,170.48,28243.0,166.3395,166.3395,165.8621,166.096,28243.0
2024-04-02 10:15:00,170.56,170.64,169.99,170.15,39303.0,166.1739,166.2519,165.6186,165.7745,39303.0
2024-04-02 10:20:00,170.1,170.7,170.1,170.7,24447.0,165.7257,166.3103,165.7257,166.3103,24447.0
2024-04-02 10:25:00,170.65,170.73,170.42,170.71,98209.0,166.2616,166.3395,166.0375,166.3201,98209.0
2024-04-02 10:30:00,170.69,170.81,170.59,170.7,24230.0,166.3006,166.4175,166.2031,166.3103,24230.0
2024-04-02 10:35:00,170.75,170.99,170.66,170.66,26270.0,166.359,166.5929,166.2713,166.2713,26270.0
2024-04-02 10:40:00,170.67,170.9,170.58,170.85,21117.0,166.2811,166.5052,166.1934,166.4565,21117.0
2024-04-02 10:45:00,170.87,170.91,170.55,170.65,24224.0,166.4759,166.5149,166.1642,166.2616,24224.0
2024-04-02 10:50:00,170.68,170.71,170.44,170.67,26020.0,166.2908,166.3201,166.057,166.2811,26020.0
2024-04-02 10:55:00,170.66,170.69,170.3,170.42,20064.0,166.2713,166.3006,165.9206,166.0375,20064.0
2024-04-02 11:00:00,170.39,170.51,170.22,170.29,21392.0,166.0083,166.1252,165.8427,165.9109,21392.0
2024-04-02 11:05:00,170.28,170.54,170.15,170.53,62032.0,165.9011,166.1544,165.7745,166.1447,62032.0
2024-04-02 11:10:00,170.57,170.94,170.57,170.94,30147.0,166.1837,166.5441,166.1837,166.5441,30147.0
2024-04-02 11:15:00,170.9,170.94,170.7,170.9,38608.0,166.5052,166.5441,166.3103,166.5052,38608.0
2024-04-02 11:20:00,170.88,170.88,170.59,170.59,13840.0,166.4857,166.4857,166.2031,166.2031,13840.0
2024-04-02 11:25:00,170.62,170.79,170.56,170.62,14226.0,166.2324,166.398,166.1739,166.2324,14226.0
2024-04-02 11:30:00,170.62,170.63,170.2,170.2,50172.0,166.2324,166.2421,165.8232,165.8232,50172.0
2024-04-02 11:35:00,170.19,170.45,170.1,170.12,27082.0,165.8134,166.0667,165.7257,165.7452,27082.0
2024-04-02 11:40:00,170.08,170.08,169.78,169.81,25642.0,165.7063,165.7063,165.414,165.4432,25642.0
2024-04-02 11:45:00,169.83,169.91,169.78,169.85,24421.0,165.4627,165.5406,165.414,165.4822,24421.0
2024-04-02 11:50:00,169.86,169.92,169.64,169.64,38883.0,165.4919,165.5504,165.2776,165.2776,38883.0
2024-04-02 11:55:00,169.67,169.93,169.64,169.79,44818.0,165.3068,165.5601,165.2776,165.4237,44818.0
2024-04-02 12:00:00,169.82,169.94,169.79,169.94,14073.0,165.4529,165.5699,165.4237,165.5699,14073.0
2024-04-02 12:05:00,169.91,169.91,169.71,169.84,14352.0,165.5406,165.5406,165.3458,165.4724,14352.0
2024-04-02 12:10:00,169.85,169.88,169.7,169.88,14076.0,165.4822,165.5114,165.336,165.5114,14076.0
2024-04-02 12:15:00,169.86,169.92,169.74,169.77,13351.0,165.4919,165.5504,165.375,165.4042,13351.0
2024-04-02 12:20:00,169.78,169.92,169.68,169.88,10069.0,165.414,165.5504,165.3165,165.5114,10069.0
2024-04-02 12:25:00,169.88,169.95,169.69,169.8,19599.0,165.5114,165.5796,165.3263,165.4335,19599.0
2024-04-02 12:30:00,169.78,169.8,169.5,169.58,26192.0,165.414,165.4335,165.1412,165.2191,26192.0
2024-04-02 12:35:00,169.59,169.67,169.31,169.34,19723.0,165.2289,165.3068,164.9561,164.9853,19723.0
2024-04-02 12:40:00,169.36,169.68,169.36,169.53,20413.0,165.0048,165.3165,165.0048,165.1704,20413.0
2024-04-02 12:45:00,169.54,169.74,169.42,169.7,9187.0,165.1801,165.375,165.0632,165.336,9187.0
2024-04-02 12:50:00,169.67,169.72,169.51,169.6,9936.0,165.3068,165.3555,165.1509,165.2386,9936.0
2024-04-02 12:55:00,169.58,169.88,169.58,169.86,10695.0,165.2191,165.5114,165.2191,165.4919,10695.0
2024-04-02 13:00:00,169.87,169.9,169.53,169.71,21369.0,165.5017,165.5309,165.1704,165.3458,21369.0
2024-04-02 13:05:00,169.72,169.81,169.65,169.66,13869.0,165.3555,165.4432,165.2873,165.2971,13869.0
2024-04-02 13:10:00,169.67,169.72,169.46,169.47,16040.0,165.3068,165.3555,165.1022,165.1119,16040.0
2024-04-02 13:15:00,169.5,169.58,169.31,169.31,11608.0,165.1412,165.2191,164.9561,164.9561,11608.0
2024-04-02 13:20:00,169.33,169.45,169.28,169.42,21265.0,164.9755,165.0925,164.9268,165.0632,21265.0
2024-04-02 13:25:00,169.45,169.68,169.45,169.61,13740.0,165.0925,165.3165,165.0925,165.2483,13740.0
2024-04-02 13:30:00,169.63,169.76,169.56,169.63,9993.0,165.2678,165.3945,165.1996,165.2678,9993.0
2024-04-02 13:35:00,169.63,169.84,169.61,169.8,9645.0,165.2678,165.4724,165.2483,165.4335,9645.0
2024-04-02 13:40:00,169.79,169.84,169.74,169.75,18595.0,165.4237,165.4724,165.375,165.3847,18595.0
2024-04-02 13:45:00,169.76,169.88,169.75,169.85,13387.0,165.3945,165.5114,165.3847,165.4822,13387.0
2024-04-02 13:50:00,169.86,169.96,169.59,169.67,23193.0,165.4919,165.5893,165.2289,165.3068,23193.0
2024-04-02 13:55:00,169.68,169.82,169.63,169.67,14028.0,165.3165,165.4529,165.2678,165.3068,14028.0
2024-04-02 14:00:00,169.67,169.88,169.66,169.84,11186.0,165.3068,165.5114,165.2971,165.4724,11186.0
2024-04-02 14:05:00,169.87,170.07,169.84,170.05,30444.0,165.5017,165.6965,165.4724,165.677,30444.0
2024-04-02 14:10:00,170.06,170.06,169.9,169.97,30161.0,165.6868,165.6868,165.5309,165.5991,30161.0
2024-04-02 14:15:00,169.98,170.14,169.98,170.03,20970.0,165.6088,165.7647,165.6088,165.6575,20970.0
2024-04-02 14:20:00,170.08,170.19,170.07,170.12,12967.0,165.7063,165.8134,165.6965,165.7452,12967.0
2024-04-02 14:25:00,170.14,170.25,170.13,170.17,12825.0,165.7647,165.8719,165.755,165.7939,12825.0
2024-04-02 14:30:00,170.17,170.25,170.12,170.24,11051.0,165.7939,165.8719,165.7452,165.8621,11051.0
2024-04-02 14:35:00,170.23,170.32,170.12,170.32,56412.0,165.8524,165.9401,165.7452,165.9401,56412.0
2024-04-02 14:40:00,170.32,170.52,170.32,170.34,37952.0,165.9401,166.1349,165.9401,165.9596,37952.0
2024-04-02 14:45:00,170.34,170.34,170.14,170.27,40378.0,165.9596,165.9596,165.7647,165.8914,40378.0
2024-04-02 14:50:00,170.28,170.44,170.27,170.38,10781.0,165.9011,166.057,165.8914,165.9985,10781.0
2024-04-02 14:55:00,170.38,170.48,170.36,170.46,33261.0,165.9985,166.096,165.9791,166.0765,33261.0
2024-04-02 15:00:00,170.45,170.68,170.45,170.68,21814.0,166.0667,166.2908,166.0667,166.2908,21814.0
2024-04-02 15:05:00,170.66,170.91,170.64,170.77,30261.0,166.2713,166.5149,166.2519,166.3785,30261.0
2024-04-02 15:10:00,170.79,170.79,170.36,170.42,20667.0,166.398,166.398,165.9791,166.0375,20667.0
2024-04-02 15:15:00,170.41,170.53,170.32,170.34,23164.0,166.0278,166.1447,165.9401,165.9596,23164.0
2024-04-02 15:20:00,170.34,170.4,170.24,170.38,20212.0,165.9596,166.018,165.8621,165.9985,20212.0
2024-04-02 15:25:00,170.39,170.49,170.35,170.44,21888.0,166.0083,166.1057,165.9693,166.057,21888.0
2024-04-02 15:30:00,170.45,170.52,170.28,170.44,24769.0,166.0667,166.1349,165.9011,166.057,24769.0
2024-04-02 15:35:00,170.45,170.81,170.44,170.79,30098.0,166.0667,166.4175,166.057,166.398,30098.0
2024-04-02 15:40:00,170.78,170.82,170.59,170.7,35137.0,166.3883,166.4272,166.2031,166.3103,35137.0
2024-04-02 15:45:00,170.69,171.13,170.68,171.12,43556.0,166.3006,166.7293,166.2908,166.7195,43556.0
2024-04-02 15:50:00,171.12,171.4,171.11,171.17,108903.0,166.7195,166.9923,166.7098,166.7682,108903.0
2024-04-02 15:55:00,171.19,171.19,170.92,170.98,289267.0,166.7877,166.7877,166.5247,166.5831,289267.0
2024-04-03 09:30:00,169.78,170.51,169.78,170.12,168236.0,165.414,166.1252,165.414,165.7452,168236.0
2024-04-03 09:35:00,170.11,170.15,169.33,170.11,136382.0,165.7355,165.7745,164.9755,165.7355,136382.0
2024-04-03 09:40:00,170.1,170.77,170.1,170.4,21961.0,165.7257,166.3785,165.7257,166.018,21961.0
2024-04-03 09:45:00,170.35,170.67,170.07,170.19,28969.0,165.9693,166.2811,165.6965,165.8134,28969.0
2024-04-03 09:50:00,170.21,170.53,170.14,170.34,71166.0,165.8329,166.1447,165.7647,165.9596,71166.0
2024-04-03 09:55:00,170.49,170.62,170.31,170.48,20621.0,166.1057,166.2324,165.9303,166.096,20621.0
2024-04-03 10:00:00,170.52,171.25,170.5,171.2,90276.0,166.1349,166.8462,166.1155,166.7975,90276.0
2024-04-03 10:05:00,171.2,171.66,171.19,171.26,55448.0,166.7975,167.2456,166.7877,166.8559,55448.0
2024-04-03 10:10:00,171.22,172.06,171.22,172.0,27505.0,166.8169,167.6353,166.8169,167.5769,27505.0
2024-04-03 10:15:00,172.06,172.4,171.93,172.2,20269.0,167.6353,167.9666,167.5087,167.7717,20269.0
2024-04-03 10:20:00,172.2,172.53,172.12,172.47,39071.0,167.7717,168.0933,167.6938,168.0348,39071.0
2024-04-03 10:25:00,172.48,172.96,172.4,172.89,40398.0,168.0445,168.5122,167.9666,168.444,40398.0
2024-04-03 10:30:00,172.85,173.17,172.85,172.93,57669.0,168.405,168.7168,168.405,168.483,57669.0
2024-04-03 10:35:00,172.95,173.11,172.78,172.92,26271.0,168.5024,168.6583,168.3368,168.4732,26271.0
2024-04-03 10:40:00,172.92,173.1,172.8,173.02,37337.0,168.4732,168.6486,168.3563,168.5706,37337.0
2024-04-03 10:45:00,173.01,173.11,172.86,172.91,30975.0,168.5609,168.6583,168.4148,168.4635,30975.0
2024-04-03 10:50:00,172.94,173.16,172.92,173.09,26287.0,168.4927,168.707,168.4732,168.6388,26287.0
2024-04-03 10:55:00,173.13,173.32,173.02,173.22,46006.0,168.6778,168.8629,168.5706,168.7655,46006.0
2024-04-03 11:00:00,173.29,173.34,173.07,173.22,47009.0,168.8337,168.8824,168.6194,168.7655,47009.0
2024-04-03 11:05:00,173.23,173.34,173.06,173.08,17551.0,168.7752,168.8824,168.6096,168.6291,17551.0
2024-04-03 11:10:00,173.07,173.45,173.03,173.45,29251.0,168.6194,168.9896,168.5804,168.9896,29251.0
2024-04-03 11:15:00,173.47,173.47,173.25,173.38,29735.0,169.0091,169.0091,168.7947,168.9214,29735.0
2024-04-03 11:20:00,173.4,173.86,173.4,173.81,56933.0,168.9409,169.389,168.9409,169.3403,56933.0
2024-04-03 11:25:00,173.84,173.91,173.64,173.68,32491.0,169.3696,169.4378,169.1747,169.2137,32491.0
2024-04-03 11:30:00,173.67,173.92,173.56,173.57,31291.0,169.2039,169.4475,169.0968,169.1065,31291.0
2024-04-03 11:35:00,173.59,173.6,173.27,173.51,31706.0,169.126,169.1357,168.8142,169.048,31706.0
2024-04-03 11:40:00,173.5,173.85,173.5,173.75,22751.0,169.0383,169.3793,169.0383,169.2819,22751.0
2024-04-03 11:45:00,173.77,173.85,173.59,173.75,28914.0,169.3014,169.3793,169.126,169.2819,28914.0
2024-04-03 11:50:00,173.74,173.78,173.41,173.42,22815.0,169.2721,169.3111,168.9506,168.9604,22815.0
2024-04-03 11:55:00,173.4,173.46,173.22,173.41,15592.0,168.9409,168.9993,168.7655,168.9506,15592.0
2024-04-03 12:00:00,173.42,173.42,172.78,172.94,27692.0,168.9604,168.9604,168.3368,168.4927,27692.0
2024-04-03 12:05:00,172.93,173.02,172.7,173.02,22720.0,168.483,168.5706,168.2589,168.5706,22720.0
2024-04-03 12:10:00,172.98,173.08,172.55,172.82,15499.0,168.5317,168.6291,168.1127,168.3758,15499.0
2024-04-03 12:15:00,172.81,173.19,172.71,173.12,49300.0,168.366,168.7363,168.2686,168.6681,49300.0
2024-04-03 12:20:00,173.08,173.28,173.04,173.18,17770.0,168.6291,168.824,168.5901,168.7265,17770.0
2024-04-03 12:25:00,173.22,173.22,172.97,173.03,25112.0,168.7655,168.7655,168.5219,168.5804,25112.0
2024-04-03 12:30:00,173.04,173.24,173.01,173.17,26619.0,168.5901,168.785,168.5609,168.7168,26619.0
2024-04-03 12:35:00,173.2,173.22,172.46,172.5,20530.0,168.746,168.7655,168.0251,168.064,20530.0
2024-04-03 12:40:00,172.54,173.13,172.54,173.0,16386.0,168.103,168.6778,168.103,168.5512,16386.0
2024-04-03 12:45:00,173.03,173.23,172.98,173.11,49855.0,168.5804,168.7752,168.5317,168.6583,49855.0
2024-04-03 12:50:00,173.11,173.44,173.09,173.44,51652.0,168.6583,168.9798,168.6388,168.9798,51652.0
2024-04-03 12:55:00,173.5,173.57,173.41,173.46,17339.0,169.0383,169.1065,168.9506,168.9993,17339.0
2024-04-03 13:00:00,173.48,173.62,173.41,173.59,11779.0,169.0188,169.1552,168.9506,169.126,11779.0
2024-04-03 13:05:00,173.58,173.66,173.51,173.59,5682.0,169.1162,169.1942,169.048,169.126,5682.0
2024-04-03 13:10:00,173.65,173.77,173.64,173.75,11632.0,169.1844,169.3014,169.1747,169.2819,11632.0
2024-04-03 13:15:00,173.76,173.76,173.65,173.75,8649.0,169.2916,169.2916,169.1844,169.2819,8649.0
2024-04-03 13:20:00,173.74,173.78,173.66,173.66,20045.0,169.2721,169.3111,169.1942,169.1942,20045.0
2024-04-03 13:25:00,173.73,173.76,173.67,173.73,3688.0,169.2624,169.2916,169.2039,169.2624,3688.0
2024-04-03 13:30:00,173.73,173.75,173.61,173.67,14852.0,169.2624,169.2819,169.1455,169.2039,14852.0
2024-04-03 13:35:00,173.68,173.81,173.61,173.64,15378.0,169.2137,169.3403,169.1455,169.1747,15378.0
2024-04-03 13:40:00,173.63,173.84,173.63,173.83,9602.0,169.165,169.3696,169.165,169.3598,9602.0
2024-04-03 13:45:00,173.82,173.93,173.8,173.89,14871.0,169.3501,169.4572,169.3306,169.4183,14871.0
2024-04-03 13:50:00,173.9,173.93,173.51,173.51,14523.0,169.428,169.4572,169.048,169.048,14523.0
2024-04-03 13:55:00,173.5,173.54,173.46,173.49,12068.0,169.0383,169.0773,168.9993,169.0286,12068.0
2024-04-03 14:00:00,173.5,173.5,173.42,173.47,15290.0,169.0383,169.0383,168.9604,169.0091,15290.0
2024-04-03 14:05:00,173.47,173.59,173.45,173.48,14933.0,169.0091,169.126,168.9896,169.0188,14933.0
2024-04-03 14:10:00,173.49,173.58,173.26,173.3,15029.0,169.0286,169.1162,168.8045,168.8434,15029.0
2024-04-03 14:15:00,173.31,173.34,173.06,173.2,27283.0,168.8532,168.8824,168.6096,168.746,27283.0
2024-04-03 14:20:00,173.22,173.48,173.22,173.48,6391.0,168.7655,169.0188,168.7655,169.0188,6391.0
2024-04-03 14:25:00,173.46,173.46,173.3,173.3,4591.0,168.9993,168.9993,168.8434,168.8434,4591.0
2024-04-03 14:30:00,173.31,173.35,173.1,173.3,16454.0,168.8532,168.8922,168.6486,168.8434,16454.0
2024-04-03 14:35:00,173.32,173.59,173.32,173.54,10432.0,168.8629,169.126,168.8629,169.0773,10432.0
2024-04-03 14:40:00,173.56,173.65,173.54,173.65,12249.0,169.0968,169.1844,169.0773,169.1844,12249.0
2024-04-03 14:45:00,173.67,173.67,173.3,173.3,26552.0,169.2039,169.2039,168.8434,168.8434,26552.0
2024-04-03 14:50:00,173.3,173.35,173.1,173.35,14370.0,168.8434,168.8922,168.6486,168.8922,14370.0
2024-04-03 14:55:00,173.36,173.4,173.19,173.31,13548.0,168.9019,168.9409,168.7363,168.8532,13548.0
2024-04-03 15:00:00,173.32,173.4,173.18,173.19,14900.0,168.8629,168.9409,168.7265,168.7363,14900.0
2024-04-03 15:05:00,173.17,173.42,173.15,173.41,12948.0,168.7168,168.9604,168.6973,168.9506,12948.0
2024-04-03 15:10:00,173.42,173.56,172.87,172.97,43577.0,168.9604,169.0968,168.4245,168.5219,43577.0
2024-04-03 15:15:00,172.95,173.33,172.56,173.2,50437.0,168.5024,168.8727,168.1225,168.746,50437.0
2024-04-03 15:20:00,173.19,173.35,173.1,173.13,30318.0,168.7363,168.8922,168.6486,168.6778,30318.0
2024-04-03 15:25:00,173.11,173.35,173.09,173.27,33390.0,168.6583,168.8922,168.6388,168.8142,33390.0
2024-04-03 15:30:00,173.27,173.55,173.04,173.55,34817.0,168.8142,169.087,168.5901,169.087,34817.0
2024-04-03 15:35:00,173.57,173.63,173.5,173.52,83911.0,169.1065,169.165,169.0383,169.0578,83911.0
2024-04-03 15:40:00,173.53,173.6,173.43,173.58,27413.0,169.0675,169.1357,168.9701,169.1162,27413.0
2024-04-03 15:45:00,173.6,173.86,173.56,173.82,47249.0,169.1357,169.389,169.0968,169.3501,47249.0
2024-04-03 15:50:00,173.79,173.88,173.4,173.58,111789.0,169.3208,169.4085,168.9409,169.1162,111789.0
2024-04-03 15:55:00,173.58,173.96,173.57,173.91,341403.0,169.1162,169.4865,169.1065,169.4378,341403.0
2024-04-04 09:30:00,175.36,175.87,174.7,175.73,268901.0,170.8505,171.3474,170.2074,171.211,268901.0
2024-04-04 09:35:00,175.67,175.76,174.95,175.11,80271.0,171.1525,171.2402,170.451,170.6069,80271.0
2024-04-04 09:40:00,175.04,175.95,174.85,175.75,71382.0,170.5387,171.4253,170.3536,171.2304,71382.0
2024-04-04 09:45:00,175.8,175.86,175.2,175.39,74816.0,171.2792,171.3376,170.6946,170.8797,74816.0
2024-04-04 09:50:00,175.39,175.49,175.04,175.05,34432.0,170.8797,170.9771,170.5387,170.5484,34432.0
2024-04-04 09:55:00,175.14,175.14,174.79,175.05,34547.0,170.6361,170.6361,170.2951,170.5484,34547.0
2024-04-04 10:00:00,175.04,175.33,174.75,174.8,37208.0,170.5387,170.8212,170.2562,170.3049,37208.0
2024-04-04 10:05:00,174.8,175.52,174.8,175.4,68319.0,170.3049,171.0064,170.3049,170.8894,68319.0
2024-04-04 10:10:00,175.43,175.53,175.07,175.19,78169.0,170.9187,171.0161,170.5679,170.6848,78169.0
2024-04-04 10:15:00,175.24,175.52,175.13,175.37,46787.0,170.7336,171.0064,170.6264,170.8602,46787.0
2024-04-04 10:20:00,175.37,175.37,174.96,175.3,30673.0,170.8602,170.8602,170.4608,170.792,30673.0
2024-04-04 10:25:00,175.29,175.54,175.23,175.53,23810.0,170.7823,171.0258,170.7238,171.0161,23810.0
2024-04-04 10:30:00,175.5,175.53,175.15,175.2,24251.0,170.9869,171.0161,170.6459,170.6946,24251.0
2024-04-04 10:35:00,175.19,175.25,174.92,175.2,25431.0,170.6848,170.7433,170.4218,170.6946,25431.0
2024-04-04 10:40:00,175.2,175.37,175.12,175.32,33317.0,170.6946,170.8602,170.6166,170.8115,33317.0
2024-04-04 10:45:00,175.35,175.36,175.0,175.12,29239.0,170.8407,170.8505,170.4997,170.6166,29239.0
2024-04-04 10:50:00,175.11,175.11,174.83,174.83,20152.0,170.6069,170.6069,170.3341,170.3341,20152.0
2024-04-04 10:55:00,174.8,174.93,174.7,174.92,32414.0,170.3049,170.4315,170.2074,170.4218,32414.0
2024-04-04 11:00:00,174.92,174.94,174.63,174.68,44865.0,170.4218,170.4413,170.1392,170.188,44865.0
2024-04-04 11:05:00,174.68,174.82,174.57,174.63,36936.0,170.188,170.3244,170.0808,170.1392,36936.0
2024-04-04 11:10:00,174.65,174.68,174.05,174.06,34328.0,170.1587,170.188,169.5742,169.5839,34328.0
2024-04-04 11:15:00,174.05,174.44,173.99,174.19,34177.0,169.5742,169.9541,169.5157,169.7106,34177.0
2024-04-04 11:20:00,174.21,174.37,174.18,174.29,24227.0,169.73,169.8859,169.7008,169.808,24227.0
2024-04-04 11:25:00,174.3,174.56,174.21,174.47,30877.0,169.8177,170.071,169.73,169.9834,30877.0
2024-04-04 11:30:00,174.47,174.6,174.38,174.6,35195.0,169.9834,170.11,169.8957,170.11,35195.0
2024-04-04 11:35:00,174.63,174.99,174.6,174.9,23258.0,170.1392,170.49,170.11,170.4023,23258.0
2024-04-04 11:40:00,174.93,175.29,174.89,175.0,59001.0,170.4315,170.7823,170.3926,170.4997,59001.0
2024-04-04 11:45:00,175.0,175.22,174.98,175.18,23159.0,170.4997,170.7141,170.4802,170.6751,23159.0
2024-04-04 11:50:00,175.19,175.48,175.16,175.31,44674.0,170.6848,170.9674,170.6556,170.8018,44674.0
2024-04-04 11:55:00,175.31,175.35,175.22,175.27,46392.0,170.8018,170.8407,170.7141,170.7628,46392.0
2024-04-04 12:00:00,175.29,175.46,175.19,175.44,54944.0,170.7823,170.9479,170.6848,170.9284,54944.0
2024-04-04 12:05:00,175.47,175.54,175.32,175.51,45957.0,170.9576,171.0258,170.8115,170.9966,45957.0
2024-04-04 12:10:00,175.5,175.54,175.12,175.22,29588.0,170.9869,171.0258,170.6166,170.7141,29588.0
2024-04-04 12:15:00,175.22,175.41,175.1,175.38,25106.0,170.7141,170.8992,170.5972,170.87,25106.0
2024-04-04 12:20:00,175.4,175.54,175.39,175.47,28690.0,170.8894,171.0258,170.8797,170.9576,28690.0
2024-04-04 12:25:00,175.47,175.47,175.19,175.28,44143.0,170.9576,170.9576,170.6848,170.7725,44143.0
2024-04-04 12:30:00,175.28,175.31,175.17,175.3,16006.0,170.7725,170.8018,170.6654,170.792,16006.0
2024-04-04 12:35:00,175.29,175.39,175.22,175.36,26177.0,170.7823,170.8797,170.7141,170.8505,26177.0
2024-04-04 12:40:00,175.36,175.4,175.28,175.37,13136.0,170.8505,170.8894,170.7725,170.8602,13136.0
2024-04-04 12:45:00,175.37,175.41,175.26,175.36,12738.0,170.8602,170.8992,170.753,170.8505,12738.0
2024-04-04 12:50:00,175.36,175.45,175.3,175.34,17407.0,170.8505,170.9382,170.792,170.831,17407.0
2024-04-04 12:55:00,175.39,175.5,175.35,175.5,31849.0,170.8797,170.9869,170.8407,170.9869,31849.0
2024-04-04 13:00:00,175.48,175.48,175.29,175.32,24710.0,170.9674,170.9674,170.7823,170.8115,24710.0
2024-04-04 13:05:00,175.32,175.46,175.28,175.45,23827.0,170.8115,170.9479,170.7725,170.9382,23827.0
2024-04-04 13:10:00,175.45,175.62,175.41,175.6,36136.0,170.9382,171.1038,170.8992,171.0843,36136.0
2024-04-04 13:15:00,175.59,175.6,175.43,175.46,23409.0,171.0746,171.0843,170.9187,170.9479,23409.0
2024-04-04 13:20:00,175.49,175.55,175.43,175.46,18642.0,170.9771,171.0356,170.9187,170.9479,18642.0
2024-04-04 13:25:00,175.46,175.52,175.37,175.37,13597.0,170.9479,171.0064,170.8602,170.8602,13597.0
2024-04-04 13:30:00,175.38,175.38,175.16,175.33,23989.0,170.87,170.87,170.6556,170.8212,23989.0
2024-04-04 13:35:00,175.33,175.39,175.26,175.26,10448.0,170.8212,170.8797,170.753,170.753,10448.0
2024-04-04 13:40:00,175.28,175.29,175.15,175.22,17508.0,170.7725,170.7823,170.6459,170.7141,17508.0
2024-04-04 13:45:00,175.21,175.28,175.06,175.24,12483.0,170.7043,170.7725,170.5582,170.7336,12483.0
2024-04-04 13:50:00,175.23,175.37,175.23,175.3,12789.0,170.7238,170.8602,170.7238,170.792,12789.0
2024-04-04 13:55:00,175.28,175.34,174.99,175.11,25580.0,170.7725,170.831,170.49,170.6069,25580.0
2024-04-04 14:00:00,175.1,175.11,174.89,174.9,16976.0,170.5972,170.6069,170.3926,170.4023,16976.0
2024-04-04 14:05:00,174.89,174.94,174.36,174.39,22780.0,170.3926,170.4413,169.8762,169.9054,22780.0
2024-04-04 14:10:00,174.37,174.37,173.94,173.95,33649.0,169.8859,169.8859,169.467,169.4767,33649.0
2024-04-04 14:15:00,173.95,174.0,173.43,173.6,54221.0,169.4767,169.5254,168.9701,169.1357,54221.0
2024-04-04 14:20:00,173.57,173.83,173.48,173.83,39037.0,169.1065,169.3598,169.0188,169.3598,39037.0
2024-04-04 14:25:00,173.79,173.88,172.78,172.87,33467.0,169.3208,169.4085,168.3368,168.4245,33467.0
2024-04-04 14:30:00,172.78,172.8,172.08,172.35,45265.0,168.3368,168.3563,167.6548,167.9179,45265.0
2024-04-04 14:35:00,172.34,172.93,172.33,172.72,35349.0,167.9081,168.483,167.8984,168.2784,35349.0
2024-04-04 14:40:00,172.69,172.69,171.68,171.68,50041.0,168.2491,168.2491,167.2651,167.2651,50041.0
2024-04-04 14:45:00,171.77,172.3,171.7,172.12,33462.0,167.3528,167.8692,167.2846,167.6938,33462.0
2024-04-04 14:50:00,172.11,172.22,171.83,171.99,56574.0,167.6841,167.7912,167.4113,167.5671,56574.0
2024-04-04 14:55:00,171.96,172.02,171.22,171.47,130825.0,167.5379,167.5964,166.8169,167.0605,130825.0
2024-04-04 15:00:00,171.45,171.45,170.54,170.58,59473.0,167.041,167.041,166.1544,166.1934,59473.0
2024-04-04 15:05:00,170.62,170.81,170.35,170.69,91569.0,166.2324,166.4175,165.9693,166.3006,91569.0
2024-04-04 15:10:00,170.63,170.73,170.39,170.67,46705.0,166.2421,166.3395,166.0083,166.2811,46705.0
2024-04-04 15:15:00,170.7,170.7,170.2,170.22,40093.0,166.3103,166.3103,165.8232,165.8427,40093.0
2024-04-04 15:20:00,170.21,170.66,170.08,170.15,54150.0,165.8329,166.2713,165.7063,165.7745,54150.0
2024-04-04 15:25:00,170.14,170.34,169.41,169.46,68215.0,165.7647,165.9596,165.0535,165.1022,68215.0
2024-04-04 15:30:00,169.43,170.16,169.43,170.1,50510.0,165.073,165.7842,165.073,165.7257,50510.0
2024-04-04 15:35:00,170.07,170.12,169.68,169.8,64516.0,165.6965,165.7452,165.3165,165.4335,64516.0
2024-04-04 15:40:00,169.78,170.08,169.6,170.0,57863.0,165.414,165.7063,165.2386,165.6283,57863.0
2024-04-04 15:45:00,170.01,170.15,169.85,170.11,62220.0,165.6381,165.7745,165.4822,165.7355,62220.0
2024-04-04 15:50:00,170.16,170.81,170.1,170.8,133543.0,165.7842,166.4175,165.7257,166.4077,133543.0
2024-04-04 15:55:00,170.79,170.79,169.67,169.68,518949.0,166.398,166.398,165.3068,165.3165,518949.0
2024-04-05 09:30:00,170.18,171.82,169.71,171.48,122182.0,165.8037,167.4015,165.3458,167.0703,122182.0
2024-04-05 09:35:00,171.45,171.5,170.3,170.45,41958.0,167.041,167.0897,165.9206,166.0667,41958.0
2024-04-05 09:40:00,170.3,171.0,170.07,170.94,48155.0,165.9206,166.6026,165.6965,166.5441,48155.0
2024-04-05 09:45:00,170.93,171.38,170.8,171.17,185807.0,166.5344,166.9728,166.4077,166.7682,185807.0
2024-04-05 09:50:00,171.11,171.19,170.58,170.91,29005.0,166.7098,166.7877,166.1934,166.5149,29005.0
2024-04-05 09:55:00,170.85,170.92,170.31,170.35,38272.0,166.4565,166.5247,165.9303,165.9693,38272.0
2024-04-05 10:00:00,170.42,170.79,170.31,170.79,53937.0,166.0375,166.398,165.9303,166.398,53937.0
2024-04-05 10:05:00,170.76,171.03,170.49,170.93,41460.0,166.3688,166.6318,166.1057,166.5344,41460.0
2024-04-05 10:10:00,170.98,171.38,170.88,171.05,40368.0,166.5831,166.9728,166.4857,166.6513,40368.0
2024-04-05 10:15:00,171.06,171.2,170.68,170.72,24047.0,166.6611,166.7975,166.2908,166.3298,24047.0
2024-04-05 10:20:00,170.68,170.88,170.36,170.54,27868.0,166.2908,166.4857,165.9791,166.1544,27868.0
2024-04-05 10:25:00,170.52,170.52,169.91,170.06,31600.0,166.1349,166.1349,165.5406,165.6868,31600.0
2024-04-05 10:30:00,170.08,170.5,169.97,170.41,22420.0,165.7063,166.1155,165.5991,166.0278,22420.0
2024-04-05 10:35:00,170.41,170.52,170.09,170.16,32509.0,166.0278,166.1349,165.716,165.7842,32509.0
2024-04-05 10:40:00,170.16,170.34,170.05,170.25,21473.0,165.7842,165.9596,165.677,165.8719,21473.0
2024-04-05 10:45:00,170.28,170.46,170.06,170.46,26241.0,165.9011,166.0765,165.6868,166.0765,26241.0
2024-04-05 10:50:00,170.43,170.77,170.4,170.71,46693.0,166.0473,166.3785,166.018,166.3201,46693.0
2024-04-05 10:55:00,170.72,171.17,170.64,171.09,21979.0,166.3298,166.7682,166.2519,166.6903,21979.0
2024-04-05 11:00:00,171.1,171.36,170.98,171.04,18079.0,166.7,166.9533,166.5831,166.6416,18079.0
2024-04-05 11:05:00,171.04,171.19,170.69,171.08,33563.0,166.6416,166.7877,166.3006,166.6805,33563.0
2024-04-05 11:10:00,171.07,171.27,170.82,170.9,23434.0,166.6708,166.8657,166.4272,166.5052,23434.0
2024-04-05 11:15:00,170.83,170.85,170.36,170.73,18393.0,166.437,166.4565,165.9791,166.3395,18393.0
2024-04-05 11:20:00,170.7,170.79,170.55,170.77,14813.0,166.3103,166.398,166.1642,166.3785,14813.0
2024-04-05 11:25:00,170.79,171.0,170.61,170.97,21586.0,166.398,166.6026,166.2226,166.5734,21586.0
2024-04-05 11:30:00,170.96,171.14,170.76,170.76,40490.0,166.5636,166.739,166.3688,166.3688,40490.0
2024-04-05 11:35:00,170.79,171.07,170.77,171.02,15456.0,166.398,166.6708,166.3785,166.6221,15456.0
2024-04-05 11:40:00,171.03,171.25,170.89,171.19,20017.0,166.6318,166.8462,166.4954,166.7877,20017.0
2024-04-05 11:45:00,171.22,171.43,170.95,170.96,34727.0,166.8169,167.0215,166.5539,166.5636,34727.0
2024-04-05 11:50:00,170.99,171.34,170.97,171.32,21047.0,166.5929,166.9339,166.5734,166.9144,21047.0
2024-04-05 11:55:00,171.34,171.7,171.31,171.45,20710.0,166.9339,167.2846,166.9046,167.041,20710.0
2024-04-05 12:00:00,171.48,171.64,171.35,171.36,32571.0,167.0703,167.2261,166.9436,166.9533,32571.0
2024-04-05 12:05:00,171.36,171.59,171.14,171.53,37822.0,166.9533,167.1774,166.739,167.119,37822.0
2024-04-05 12:10:00,171.51,171.56,171.28,171.32,18037.0,167.0995,167.1482,166.8754,166.9144,18037.0
2024-04-05 12:15:00,171.3,171.44,171.26,171.29,14769.0,166.8949,167.0313,166.8559,166.8851,14769.0
2024-04-05 12:20:00,171.3,171.36,171.07,171.3,31400.0,166.8949,166.9533,166.6708,166.8949,31400.0
2024-04-05 12:25:00,171.33,171.33,170.94,171.02,24678.0,166.9241,166.9241,166.5441,166.6221,24678.0
2024-04-05 12:30:00,171.03,171.06,170.79,170.94,33916.0,166.6318,166.6611,166.398,166.5441,33916.0
2024-04-05 12:35:00,170.96,171.34,170.91,171.34,18997.0,166.5636,166.9339,166.5149,166.9339,18997.0
2024-04-05 12:40:00,171.35,171.39,171.06,171.14,13128.0,166.9436,166.9826,166.6611,166.739,13128.0
2024-04-05 12:45:00,171.16,171.37,171.13,171.33,12070.0,166.7585,166.9631,166.7293,166.9241,12070.0
2024-04-05 12:50:00,171.39,171.55,171.38,171.47,9263.0,166.9826,167.1385,166.9728,167.0605,9263.0
2024-04-05 12:55:00,171.46,171.9,171.41,171.8,23847.0,167.0508,167.4795,167.0021,167.382,23847.0
2024-04-05 13:00:00,171.81,171.88,171.54,171.59,13733.0,167.3918,167.46,167.1287,167.1774,13733.0
2024-04-05 13:05:00,171.57,171.57,171.17,171.26,14059.0,167.1579,167.1579,166.7682,166.8559,14059.0
2024-04-05 13:10:00,171.24,171.41,171.09,171.14,12146.0,166.8364,167.0021,166.6903,166.739,12146.0
2024-04-05 13:15:00,171.15,171.42,171.08,171.37,7629.0,166.7487,167.0118,166.6805,166.9631,7629.0
2024-04-05 13:20:00,171.38,171.81,171.36,171.79,51733.0,166.9728,167.3918,166.9533,167.3723,51733.0
2024-04-05 13:25:00,171.81,171.96,171.71,171.95,44691.0,167.3918,167.5379,167.2943,167.5282,44691.0
2024-04-05 13:30:00,171.93,172.24,171.92,172.17,23659.0,167.5087,167.8107,167.4989,167.7425,23659.0
2024-04-05 13:35:00,172.16,172.24,171.99,172.03,19571.0,167.7328,167.8107,167.5671,167.6061,19571.0
2024-04-05 13:40:00,172.06,172.15,171.78,172.0,22339.0,167.6353,167.723,167.3625,167.5769,22339.0
2024-04-05 13:45:00,172.0,172.03,171.81,172.0,11483.0,167.5769,167.6061,167.3918,167.5769,11483.0
2024-04-05 13:50:00,172.0,172.12,171.78,171.84,18009.0,167.5769,167.6938,167.3625,167.421,18009.0
2024-04-05 13:55:00,171.84,171.9,171.56,171.63,32602.0,167.421,167.4795,167.1482,167.2164,32602.0
2024-04-05 14:00:00,171.59,171.65,170.99,171.23,26929.0,167.1774,167.2359,166.5929,166.8267,26929.0
2024-04-05 14:05:00,171.21,171.85,171.21,171.85,12199.0,166.8072,167.4307,166.8072,167.4307,12199.0
2024-04-05 14:10:00,171.83,172.05,171.75,171.86,19322.0,167.4113,167.6256,167.3333,167.4405,19322.0
2024-04-05 14:15:00,171.87,171.95,171.82,171.89,9971.0,167.4502,167.5282,167.4015,167.4697,9971.0
2024-04-05 14:20:00,171.94,172.14,171.55,171.6,17151.0,167.5184,167.7133,167.1385,167.1872,17151.0
2024-04-05 14:25:00,171.57,171.8,171.25,171.25,11491.0,167.1579,167.382,166.8462,166.8462,11491.0
2024-04-05 14:30:00,171.25,171.6,171.24,171.46,12515.0,166.8462,167.1872,166.8364,167.0508,12515.0
2024-04-05 14:35:00,171.46,171.76,171.39,171.58,8282.0,167.0508,167.3431,166.9826,167.1677,8282.0
2024-04-05 14:40:00,171.62,171.62,171.08,171.26,13933.0,167.2067,167.2067,166.6805,166.8559,13933.0
2024-04-05 14:45:00,171.23,171.28,170.78,170.82,18065.0,166.8267,166.8754,166.3883,166.4272,18065.0
2024-04-05 14:50:00,170.84,171.03,170.66,170.78,14922.0,166.4467,166.6318,166.2713,166.3883,14922.0
2024-04-05 14:55:00,170.83,170.86,170.54,170.75,20523.0,166.437,166.4662,166.1544,166.359,20523.0
2024-04-05 15:00:00,170.77,170.82,170.53,170.81,20143.0,166.3785,166.4272,166.1447,166.4175,20143.0
2024-04-05 15:05:00,170.81,171.02,170.71,170.83,18478.0,166.4175,166.6221,166.3201,166.437,18478.0
2024-04-05 15:10:00,170.83,170.99,170.74,170.98,20863.0,166.437,166.5929,166.3493,166.5831,20863.0
2024-04-05 15:15:00,171.02,171.06,170.84,171.03,33959.0,166.6221,166.6611,166.4467,166.6318,33959.0
2024-04-05 15:20:00,171.03,171.07,170.87,170.98,35357.0,166.6318,166.6708,166.4759,166.5831,35357.0
2024-04-05 15:25:00,171.0,171.07,170.86,171.06,25315.0,166.6026,166.6708,166.4662,166.6611,25315.0
2024-04-05 15:30:00,171.05,171.44,170.96,171.39,38478.0,166.6513,167.0313,166.5636,166.9826,38478.0
2024-04-05 15:35:00,171.38,171.39,170.87,171.08,27250.0,166.9728,166.9826,166.4759,166.6805,27250.0
2024-04-05 15:40:00,171.13,171.24,170.94,171.05,30159.0,166.7293,166.8364,166.5441,166.6513,30159.0
2024-04-05 15:45:00,171.05,171.35,171.0,171.11,37951.0,166.6513,166.9436,166.6026,166.7098,37951.0
2024-04-05 15:50:00,171.17,171.63,171.09,171.39,89430.0,166.7682,167.2164,166.6903,166.9826,89430.0
2024-04-05 15:55:00,171.37,171.66,171.37,171.53,370184.0,166.9631,167.2456,166.9631,167.119,370184.0
2024-04-08 09:30:00,172.93,173.94,172.9,173.72,171607.0,168.483,169.467,168.4537,169.2526,171607.0
2024-04-08 09:35:00,173.7,173.75,172.8,172.8,45369.0,169.2332,169.2819,168.3563,168.3563,45369.0
2024-04-08 09:40:00,172.84,173.58,172.82,173.39,43954.0,168.3953,169.1162,168.3758,168.9311,43954.0
2024-04-08 09:45:00,173.36,173.4,173.09,173.16,49526.0,168.9019,168.9409,168.6388,168.707,49526.0
2024-04-08 09:50:00,173.19,173.37,172.98,173.21,73714.0,168.7363,168.9116,168.5317,168.7558,73714.0
2024-04-08 09:55:00,173.17,173.32,172.97,173.25,25963.0,168.7168,168.8629,168.5219,168.7947,25963.0
2024-04-08 10:00:00,173.26,173.51,173.09,173.25,54010.0,168.8045,169.048,168.6388,168.7947,54010.0
2024-04-08 10:05:00,173.3,173.36,172.66,172.82,67490.0,168.8434,168.9019,168.2199,168.3758,67490.0
2024-04-08 10:10:00,172.84,173.04,172.61,172.83,31019.0,168.3953,168.5901,168.1712,168.3855,31019.0
2024-04-08 10:15:00,172.81,172.97,172.39,172.47,45611.0,168.366,168.5219,167.9569,168.0348,45611.0
2024-04-08 10:20:00,172.49,172.91,172.35,172.83,47821.0,168.0543,168.4635,167.9179,168.3855,47821.0
2024-04-08 10:25:00,172.82,173.57,172.76,173.56,31799.0,168.3758,169.1065,168.3173,169.0968,31799.0
2024-04-08 10:30:00,173.55,174.39,173.55,173.97,57435.0,169.087,169.9054,169.087,169.4962,57435.0
2024-04-08 10:35:00,173.96,174.12,173.88,173.95,23292.0,169.4865,169.6424,169.4085,169.4767,23292.0
2024-04-08 10:40:00,173.97,174.04,173.69,173.81,28434.0,169.4962,169.5644,169.2234,169.3403,28434.0
2024-04-08 10:45:00,173.83,174.23,173.82,174.22,25707.0,169.3598,169.7495,169.3501,169.7398,25707.0
2024-04-08 10:50:00,174.23,174.37,173.93,174.12,44027.0,169.7495,169.8859,169.4572,169.6424,44027.0
2024-04-08 10:55:00,174.15,174.19,173.65,173.7,38541.0,169.6716,169.7106,169.1844,169.2332,38541.0
2024-04-08 11:00:00,173.7,173.82,173.4,173.58,31684.0,169.2332,169.3501,168.9409,169.1162,31684.0
2024-04-08 11:05:00,173.57,173.63,173.34,173.35,64590.0,169.1065,169.165,168.8824,168.8922,64590.0
2024-04-08 11:10:00,173.38,173.63,173.32,173.4,28729.0,168.9214,169.165,168.8629,168.9409,28729.0
2024-04-08 11:15:00,173.39,173.42,173.27,173.31,17980.0,168.9311,168.9604,168.8142,168.8532,17980.0
2024-04-08 11:20:00,173.28,173.53,173.19,173.38,51364.0,168.824,169.0675,168.7363,168.9214,51364.0
2024-04-08 11:25:00,173.39,173.4,173.04,173.26,21928.0,168.9311,168.9409,168.5901,168.8045,21928.0
2024-04-08 11:30:00,173.24,173.24,172.97,173.06,23124.0,168.785,168.785,168.5219,168.6096,23124.0
2024-04-08 11:35:00,173.11,173.13,172.63,172.97,22514.0,168.6583,168.6778,168.1907,168.5219,22514.0
2024-04-08 11:40:00,172.99,173.02,172.82,172.97,28135.0,168.5414,168.5706,168.3758,168.5219,28135.0
2024-04-08 11:45:00,172.93,173.12,172.77,173.11,106090.0,168.483,168.6681,168.3271,168.6583,106090.0
2024-04-08 11:50:00,173.1,173.24,173.07,173.22,19056.0,168.6486,168.785,168.6194,168.7655,19056.0
2024-04-08 11:55:00,173.22,173.22,172.88,173.11,17438.0,168.7655,168.7655,168.4342,168.6583,17438.0
2024-04-08 12:00:00,173.09,173.16,172.83,173.06,20792.0,168.6388,168.707,168.3855,168.6096,20792.0
2024-04-08 12:05:00,173.08,173.08,172.85,172.92,15931.0,168.6291,168.6291,168.405,168.4732,15931.0
2024-04-08 12:10:00,172.84,172.95,172.7,172.79,21521.0,168.3953,168.5024,168.2589,168.3466,21521.0
2024-04-08 12:15:00,172.79,173.14,172.7,173.01,15971.0,168.3466,168.6876,168.2589,168.5609,15971.0
2024-04-08 12:20:00,172.99,173.05,172.61,172.7,20283.0,168.5414,168.5999,168.1712,168.2589,20283.0
2024-04-08 12:25:00,172.71,173.19,172.69,173.19,24188.0,168.2686,168.7363,168.2491,168.7363,24188.0
2024-04-08 12:30:00,173.13,173.3,173.06,173.19,9574.0,168.6778,168.8434,168.6096,168.7363,9574.0
2024-04-08 12:35:00,173.16,173.25,173.02,173.23,6797.0,168.707,168.7947,168.5706,168.7752,6797.0
2024-04-08 12:40:00,173.16,173.3,173.16,173.2,9208.0,168.707,168.8434,168.707,168.746,9208.0
2024-04-08 12:45:00,173.21,173.3,173.14,173.16,17753.0,168.7558,168.8434,168.6876,168.707,17753.0
2024-04-08 12:50:00,173.21,173.25,173.12,173.25,7395.0,168.7558,168.7947,168.6681,168.7947,7395.0
2024-04-08 12:55:00,173.21,173.35,173.15,173.28,21434.0,168.7558,168.8922,168.6973,168.824,21434.0
2024-04-08 13:00:00,173.25,173.25,173.03,173.05,12928.0,168.7947,168.7947,168.5804,168.5999,12928.0
2024-04-08 13:05:00,173.08,173.1,172.96,173.03,10152.0,168.6291,168.6486,168.5122,168.5804,10152.0
2024-04-08 13:10:00,172.97,173.05,172.92,173.0,9477.0,168.5219,168.5999,168.4732,168.5512,9477.0
2024-04-08 13:15:00,173.02,173.11,172.91,173.06,8145.0,168.5706,168.6583,168.4635,168.6096,8145.0
2024-04-08 13:20:00,173.07,173.19,173.0,173.14,7799.0,168.6194,168.7363,168.5512,168.6876,7799.0
2024-04-08 13:25:00,173.14,173.3,173.07,173.3,12069.0,168.6876,168.8434,168.6194,168.8434,12069.0
2024-04-08 13:30:00,173.28,173.29,173.2,173.22,8520.0,168.824,168.8337,168.746,168.7655,8520.0
2024-04-08 13:35:00,173.23,173.25,173.1,173.13,10961.0,168.7752,168.7947,168.6486,168.6778,10961.0
2024-04-08 13:40:00,173.15,173.21,172.99,173.08,6100.0,168.6973,168.7558,168.5414,168.6291,6100.0
2024-04-08 13:45:00,173.06,173.06,172.79,172.85,9795.0,168.6096,168.6096,168.3466,168.405,9795.0
2024-04-08 13:50:00,172.84,172.91,172.78,172.89,19160.0,168.3953,168.4635,168.3368,168.444,19160.0
2024-04-08 13:55:00,172.88,173.08,172.88,173.05,8985.0,168.4342,168.6291,168.4342,168.5999,8985.0
2024-04-08 14:00:00,173.08,173.17,173.0,173.03,8330.0,168.6291,168.7168,168.5512,168.5804,8330.0
2024-04-08 14:05:00,173.06,173.16,173.01,173.16,5338.0,168.6096,168.707,168.5609,168.707,5338.0
2024-04-08 14:10:00,173.14,173.21,173.08,173.17,33640.0,168.6876,168.7558,168.6291,168.7168,33640.0
2024-04-08 14:15:00,173.17,173.31,173.17,173.21,7903.0,168.7168,168.8532,168.7168,168.7558,7903.0
2024-04-08 14:20:00,173.2,173.29,173.1,173.12,8281.0,168.746,168.8337,168.6486,168.6681,8281.0
2024-04-08 14:25:00,173.07,173.41,173.07,173.39,39235.0,168.6194,168.9506,168.6194,168.9311,39235.0
2024-04-08 14:30:00,173.41,173.41,173.22,173.28,40177.0,168.9506,168.9506,168.7655,168.824,40177.0
2024-04-08 14:35:00,173.27,173.33,173.16,173.24,9732.0,168.8142,168.8727,168.707,168.785,9732.0
2024-04-08 14:40:00,173.22,173.42,173.16,173.36,33110.0,168.7655,168.9604,168.707,168.9019,33110.0
2024-04-08 14:45:00,173.37,173.37,173.14,173.33,9778.0,168.9116,168.9116,168.6876,168.8727,9778.0
2024-04-08 14:50:00,173.32,173.47,173.27,173.42,16176.0,168.8629,169.0091,168.8142,168.9604,16176.0
2024-04-08 14:55:00,173.45,173.72,173.43,173.72,19676.0,168.9896,169.2526,168.9701,169.2526,19676.0
2024-04-08 15:00:00,173.75,173.79,173.58,173.63,20156.0,169.2819,169.3208,169.1162,169.165,20156.0
2024-04-08 15:05:00,173.61,173.67,173.41,173.58,15550.0,169.1455,169.2039,168.9506,169.1162,15550.0
2024-04-08 15:10:00,173.6,173.72,173.57,173.59,14001.0,169.1357,169.2526,169.1065,169.126,14001.0
2024-04-08 15:15:00,173.6,173.76,173.59,173.76,23321.0,169.1357,169.2916,169.126,169.2916,23321.0
2024-04-08 15:20:00,173.76,173.9,173.6,173.68,20558.0,169.2916,169.428,169.1357,169.2137,20558.0
2024-04-08 15:25:00,173.66,173.77,173.66,173.77,35961.0,169.1942,169.3014,169.1942,169.3014,35961.0
2024-04-08 15:30:00,173.75,173.91,173.69,173.9,17601.0,169.2819,169.4378,169.2234,169.428,17601.0
2024-04-08 15:35:00,173.91,173.91,173.55,173.59,32003.0,169.4378,169.4378,169.087,169.126,32003.0
2024-04-08 15:40:00,173.59,173.66,173.4,173.5,24716.0,169.126,169.1942,168.9409,169.0383,24716.0
2024-04-08 15:45:00,173.49,173.61,173.44,173.55,34118.0,169.0286,169.1455,168.9798,169.087,34118.0
2024-04-08 15:50:00,173.53,173.71,173.34,173.4,78734.0,169.0675,169.2429,168.8824,168.9409,78734.0
2024-04-08 15:55:00,173.43,173.68,173.38,173.68,252750.0,168.9701,169.2137,168.9214,169.2137,252750.0
2024-04-09 09:30:00,175.2,175.99,174.99,175.19,174070.0,170.6946,171.4643,170.49,170.6848,174070.0
2024-04-09 09:35:00,175.28,175.4,174.85,175.16,24616.0,170.7725,170.8894,170.3536,170.6556,24616.0
2024-04-09 09:40:00,175.18,175.37,174.91,174.98,28048.0,170.6751,170.8602,170.412,170.4802,28048.0
2024-04-09 09:45:00,175.0,175.49,174.63,174.63,34582.0,170.4997,170.9771,170.1392,170.1392,34582.0
2024-04-09 09:50:00,174.57,175.0,174.43,174.94,58484.0,170.0808,170.4997,169.9444,170.4413,58484.0
2024-04-09 09:55:00,174.95,175.05,174.52,174.57,26134.0,170.451,170.5484,170.0321,170.0808,26134.0
2024-04-09 10:00:00,174.6,174.9,174.38,174.54,36544.0,170.11,170.4023,169.8957,170.0516,36544.0
2024-04-09 10:05:00,174.48,174.66,174.16,174.58,46626.0,169.9931,170.1685,169.6813,170.0905,46626.0
2024-04-09 10:10:00,174.62,175.06,174.51,175.02,25304.0,170.1295,170.5582,170.0223,170.5192,25304.0
2024-04-09 10:15:00,174.98,175.32,174.98,175.24,32846.0,170.4802,170.8115,170.4802,170.7336,32846.0
2024-04-09 10:20:00,175.19,175.25,175.04,175.17,18868.0,170.6848,170.7433,170.5387,170.6654,18868.0
2024-04-09 10:25:00,175.12,175.16,174.39,174.41,45116.0,170.6166,170.6556,169.9054,169.9249,45116.0
2024-04-09 10:30:00,174.41,174.41,173.83,173.97,43045.0,169.9249,169.9249,169.3598,169.4962,43045.0
2024-04-09 10:35:00,173.97,174.15,173.78,174.12,47482.0,169.4962,169.6716,169.3111,169.6424,47482.0
2024-04-09 10:40:00,174.15,174.26,173.6,173.77,46084.0,169.6716,169.7788,169.1357,169.3014,46084.0
2024-04-09 10:45:00,173.82,174.03,173.43,173.69,35367.0,169.3501,169.5547,168.9701,169.2234,35367.0
2024-04-09 10:50:00,173.69,174.0,173.37,173.42,37096.0,169.2234,169.5254,168.9116,168.9604,37096.0
2024-04-09 10:55:00,173.39,173.97,173.38,173.94,28966.0,168.9311,169.4962,168.9214,169.467,28966.0
2024-04-09 11:00:00,173.92,174.06,173.76,173.88,20702.0,169.4475,169.5839,169.2916,169.4085,20702.0
2024-04-09 11:05:00,173.87,174.29,173.87,174.17,19038.0,169.3988,169.808,169.3988,169.6911,19038.0
2024-04-09 11:10:00,174.15,174.26,174.01,174.11,19287.0,169.6716,169.7788,169.5352,169.6326,19287.0
2024-04-09 11:15:00,174.14,174.55,174.11,174.41,43380.0,169.6618,170.0613,169.6326,169.9249,43380.0
2024-04-09 11:20:00,174.41,174.43,174.21,174.34,25560.0,169.9249,169.9444,169.73,169.8567,25560.0
2024-04-09 11:25:00,174.34,174.39,174.17,174.28,28253.0,169.8567,169.9054,169.6911,169.7982,28253.0
2024-04-09 11:30:00,174.24,174.38,174.11,174.11,22552.0,169.7593,169.8957,169.6326,169.6326,22552.0
2024-04-09 11:35:00,174.13,174.38,174.1,174.26,16317.0,169.6521,169.8957,169.6229,169.7788,16317.0
2024-04-09 11:40:00,174.28,174.61,174.24,174.53,22712.0,169.7982,170.1198,169.7593,170.0418,22712.0
2024-04-09 11:45:00,174.55,174.87,174.55,174.86,17840.0,170.0613,170.3731,170.0613,170.3633,17840.0
2024-04-09 11:50:00,174.87,174.88,174.63,174.7,15244.0,170.3731,170.3828,170.1392,170.2074,15244.0
2024-04-09 11:55:00,174.72,174.72,174.51,174.53,17744.0,170.2269,170.2269,170.0223,170.0418,17744.0
2024-04-09 12:00:00,174.5,174.65,174.46,174.57,18186.0,170.0126,170.1587,169.9736,170.0808,18186.0
2024-04-09 12:05:00,174.56,174.76,174.53,174.72,19507.0,170.071,170.2659,170.0418,170.2269,19507.0
2024-04-09 12:10:00,174.69,174.79,174.63,174.67,38311.0,170.1977,170.2951,170.1392,170.1782,38311.0
2024-04-09 12:15:00,174.67,174.78,174.52,174.73,38535.0,170.1782,170.2854,170.0321,170.2367,38535.0
2024-04-09 12:20:00,174.73,174.88,174.73,174.81,19349.0,170.2367,170.3828,170.2367,170.3146,19349.0
2024-04-09 12:25:00,174.82,174.86,174.63,174.64,18335.0,170.3244,170.3633,170.1392,170.149,18335.0
2024-04-09 12:30:00,174.65,174.91,174.65,174.91,22454.0,170.1587,170.412,170.1587,170.412,22454.0
2024-04-09 12:35:00,174.92,175.1,174.86,175.09,24749.0,170.4218,170.5972,170.3633,170.5874,24749.0
2024-04-09 12:40:00,175.09,175.26,175.04,175.22,24255.0,170.5874,170.753,170.5387,170.7141,24255.0
2024-04-09 12:45:00,175.22,175.24,175.04,175.09,23641.0,170.7141,170.7336,170.5387,170.5874,23641.0
2024-04-09 12:50:00,175.1,175.16,174.77,174.83,60917.0,170.5972,170.6556,170.2756,170.3341,60917.0
2024-04-09 12:55:00,174.82,174.97,174.8,174.81,10723.0,170.3244,170.4705,170.3049,170.3146,10723.0
2024-04-09 13:00:00,174.81,174.92,174.61,174.92,14657.0,170.3146,170.4218,170.1198,170.4218,14657.0
2024-04-09 13:05:00,174.94,175.02,174.9,174.96,11462.0,170.4413,170.5192,170.4023,170.4608,11462.0
2024-04-09 13:10:00,174.97,175.01,174.83,174.88,23109.0,170.4705,170.5095,170.3341,170.3828,23109.0
2024-04-09 13:15:00,174.86,174.86,174.6,174.71,8894.0,170.3633,170.3633,170.11,170.2172,8894.0
2024-04-09 13:20:00,174.74,174.98,174.69,174.69,8238.0,170.2464,170.4802,170.1977,170.1977,8238.0
2024-04-09 13:25:00,174.69,174.79,174.67,174.78,8717.0,170.1977,170.2951,170.1782,170.2854,8717.0
2024-04-09 13:30:00,174.77,174.9,174.73,174.77,7702.0,170.2756,170.4023,170.2367,170.2756,7702.0
2024-04-09 13:35:00,174.77,174.94,174.77,174.94,11117.0,170.2756,170.4413,170.2756,170.4413,11117.0
2024-04-09 13:40:00,174.92,175.0,174.61,174.67,10349.0,170.4218,170.4997,170.1198,170.1782,10349.0
2024-04-09 13:45:00,174.67,174.7,174.56,174.61,15189.0,170.1782,170.2074,170.071,170.1198,15189.0
2024-04-09 13:50:00,174.6,174.78,174.57,174.59,19098.0,170.11,170.2854,170.0808,170.1003,19098.0
2024-04-09 13:55:00,174.59,174.59,174.41,174.41,8028.0,170.1003,170.1003,169.9249,169.9249,8028.0
2024-04-09 14:00:00,174.37,174.5,174.2,174.48,23680.0,169.8859,170.0126,169.7203,169.9931,23680.0
2024-04-09 14:05:00,174.5,174.59,174.34,174.57,14070.0,170.0126,170.1003,169.8567,170.0808,14070.0
2024-04-09 14:10:00,174.62,174.66,174.5,174.58,10006.0,170.1295,170.1685,170.0126,170.0905,10006.0
2024-04-09 14:15:00,174.61,174.86,174.58,174.82,25739.0,170.1198,170.3633,170.0905,170.3244,25739.0
2024-04-09 14:20:00,174.83,175.05,174.77,174.84,15164.0,170.3341,170.5484,170.2756,170.3438,15164.0
2024-04-09 14:25:00,174.84,175.05,174.84,174.91,16038.0,170.3438,170.5484,170.3438,170.412,16038.0
2024-04-09 14:30:00,174.89,174.89,174.74,174.75,10634.0,170.3926,170.3926,170.2464,170.2562,10634.0
2024-04-09 14:35:00,174.72,175.0,174.71,174.89,8992.0,170.2269,170.4997,170.2172,170.3926,8992.0
2024-04-09 14:40:00,174.89,175.03,174.88,174.89,14651.0,170.3926,170.529,170.3828,170.3926,14651.0
2024-04-09 14:45:00,174.92,174.94,174.79,174.83,7551.0,170.4218,170.4413,170.2951,170.3341,7551.0
2024-04-09 14:50:00,174.79,175.07,174.77,174.94,12316.0,170.2951,170.5679,170.2756,170.4413,12316.0
2024-04-09 14:55:00,174.95,175.03,174.89,174.9,10625.0,170.451,170.529,170.3926,170.4023,10625.0
2024-04-09 15:00:00,174.88,174.9,174.57,174.75,15713.0,170.3828,170.4023,170.0808,170.2562,15713.0
2024-04-09 15:05:00,174.75,174.76,174.33,174.46,15686.0,170.2562,170.2659,169.847,169.9736,15686.0
2024-04-09 15:10:00,174.47,174.62,174.36,174.6,14146.0,169.9834,170.1295,169.8762,170.11,14146.0
2024-04-09 15:15:00,174.55,174.81,174.55,174.79,12101.0,170.0613,170.3146,170.0613,170.2951,12101.0
2024-04-09 15:20:00,174.77,175.06,174.75,175.05,17134.0,170.2756,170.5582,170.2562,170.5484,17134.0
2024-04-09 15:25:00,175.02,175.54,175.01,175.49,52452.0,170.5192,171.0258,170.5095,170.9771,52452.0
2024-04-09 15:30:00,175.51,175.8,175.35,175.4,38339.0,170.9966,171.2792,170.8407,170.8894,38339.0
2024-04-09 15:35:00,175.42,175.52,175.15,175.15,21583.0,170.9089,171.0064,170.6459,170.6459,21583.0
2024-04-09 15:40:00,175.21,175.3,174.96,175.23,35212.0,170.7043,170.792,170.4608,170.7238,35212.0
2024-04-09 15:45:00,175.26,175.31,175.08,175.3,17988.0,170.753,170.8018,170.5777,170.792,17988.0
2024-04-09 15:50:00,175.27,175.43,175.09,175.28,61037.0,170.7628,170.9187,170.5874,170.7725,61037.0
2024-04-09 15:55:00,175.28,175.57,175.18,175.57,311802.0,170.7725,171.0551,170.6751,171.0551,311802.0
2024-04-10 09:30:00,172.3,173.38,172.2,173.3,135226.0,167.8692,168.9214,167.7717,168.8434,135226.0
2024-04-10 09:35:00,173.3,173.71,173.15,173.47,42033.0,168.8434,169.2429,168.6973,169.0091,42033.0
2024-04-10 09:40:00,173.5,173.64,172.86,173.11,68414.0,169.0383,169.1747,168.4148,168.6583,68414.0
2024-04-10 09:45:00,173.12,173.2,171.9,172.57,62312.0,168.6681,168.746,167.4795,168.1322,62312.0
2024-04-10 09:50:00,172.6,172.84,172.29,172.8,50700.0,168.1615,168.3953,167.8594,168.3563,50700.0
2024-04-10 09:55:00,172.77,172.99,172.45,172.75,39017.0,168.3271,168.5414,168.0153,168.3076,39017.0
2024-04-10 10:00:00,172.74,173.1,172.55,172.84,32786.0,168.2978,168.6486,168.1127,168.3953,32786.0
2024-04-10 10:05:00,172.9,173.5,172.71,173.38,33073.0,168.4537,169.0383,168.2686,168.9214,33073.0
2024-04-10 10:10:00,173.2,173.37,172.94,173.08,24936.0,168.746,168.9116,168.4927,168.6291,24936.0
2024-04-10 10:15:00,173.04,173.4,172.83,173.34,19030.0,168.5901,168.9409,168.3855,168.8824,19030.0
2024-04-10 10:20:00,173.32,173.34,173.0,173.1,28412.0,168.8629,168.8824,168.5512,168.6486,28412.0
2024-04-10 10:25:00,173.17,173.32,172.85,173.01,20897.0,168.7168,168.8629,168.405,168.5609,20897.0
2024-04-10 10:30:00,173.04,173.2,172.82,172.88,23700.0,168.5901,168.746,168.3758,168.4342,23700.0
2024-04-10 10:35:00,172.82,173.21,172.63,173.01,35142.0,168.3758,168.7558,168.1907,168.5609,35142.0
2024-04-10 10:40:00,173.04,173.13,172.6,172.6,24049.0,168.5901,168.6778,168.1615,168.1615,24049.0
2024-04-10 10:45:00,172.64,172.75,172.24,172.39,25841.0,168.2004,168.3076,167.8107,167.9569,25841.0
2024-04-10 10:50:00,172.47,172.47,171.91,171.93,34116.0,168.0348,168.0348,167.4892,167.5087,34116.0
2024-04-10 10:55:00,171.94,172.29,171.9,172.25,24657.0,167.5184,167.8594,167.4795,167.8205,24657.0
2024-04-10 11:00:00,172.29,172.37,171.99,172.0,14388.0,167.8594,167.9374,167.5671,167.5769,14388.0
2024-04-10 11:05:00,171.96,171.98,171.49,171.56,45950.0,167.5379,167.5574,167.08,167.1482,45950.0
2024-04-10 11:10:00,171.52,171.52,171.27,171.35,43260.0,167.1092,167.1092,166.8657,166.9436,43260.0
2024-04-10 11:15:00,171.32,171.7,171.32,171.42,33260.0,166.9144,167.2846,166.9144,167.0118,33260.0
2024-04-10 11:20:00,171.44,171.73,171.4,171.65,29638.0,167.0313,167.3138,166.9923,167.2359,29638.0
2024-04-10 11:25:00,171.67,171.96,171.67,171.96,13121.0,167.2554,167.5379,167.2554,167.5379,13121.0
2024-04-10 11:30:00,171.95,171.95,171.48,171.61,34752.0,167.5282,167.5282,167.0703,167.1969,34752.0
2024-04-10 11:35:00,171.57,171.66,171.31,171.35,11580.0,167.1579,167.2456,166.9046,166.9436,11580.0
2024-04-10 11:40:00,171.32,171.32,171.02,171.04,19543.0,166.9144,166.9144,166.6221,166.6416,19543.0
2024-04-10 11:45:00,171.05,171.05,170.82,170.89,86460.0,166.6513,166.6513,166.4272,166.4954,86460.0
2024-04-10 11:50:00,170.88,170.88,170.7,170.75,52174.0,166.4857,166.4857,166.3103,166.359,52174.0
2024-04-10 11:55:00,170.74,170.81,170.56,170.61,35715.0,166.3493,166.4175,166.1739,166.2226,35715.0
2024-04-10 12:00:00,170.61,170.77,170.58,170.71,41374.0,166.2226,166.3785,166.1934,166.3201,41374.0
2024-04-10 12:05:00,170.71,170.75,170.53,170.56,19431.0,166.3201,166.359,166.1447,166.1739,19431.0
2024-04-10 12:10:00,170.57,170.72,170.35,170.36,43706.0,166.1837,166.3298,165.9693,165.9791,43706.0
2024-04-10 12:15:00,170.37,170.75,170.31,170.55,48649.0,165.9888,166.359,165.9303,166.1642,48649.0
2024-04-10 12:20:00,170.56,170.81,170.54,170.76,30818.0,166.1739,166.4175,166.1544,166.3688,30818.0
2024-04-10 12:25:00,170.79,171.3,170.75,171.27,49774.0,166.398,166.8949,166.359,166.8657,49774.0
2024-04-10 12:30:00,171.3,171.38,171.17,171.29,17768.0,166.8949,166.9728,166.7682,166.8851,17768.0
2024-04-10 12:35:00,171.28,171.55,171.14,171.15,16747.0,166.8754,167.1385,166.739,166.7487,16747.0
2024-04-10 12:40:00,171.07,171.14,170.9,170.97,18275.0,166.6708,166.739,166.5052,166.5734,18275.0
2024-04-10 12:45:00,170.97,171.23,170.97,171.11,16999.0,166.5734,166.8267,166.5734,166.7098,16999.0
2024-04-10 12:50:00,171.15,171.33,171.03,171.31,15631.0,166.7487,166.9241,166.6318,166.9046,15631.0
2024-04-10 12:55:00,171.32,171.39,171.21,171.29,7837.0,166.9144,166.9826,166.8072,166.8851,7837.0
2024-04-10 13:00:00,171.28,171.31,170.51,170.65,40872.0,166.8754,166.9046,166.1252,166.2616,40872.0
2024-04-10 13:05:00,170.63,170.63,170.26,170.36,25930.0,166.2421,166.2421,165.8816,165.9791,25930.0
2024-04-10 13:10:00,170.35,170.79,170.35,170.74,14910.0,165.9693,166.398,165.9693,166.3493,14910.0
2024-04-10 13:15:00,170.73,171.11,170.61,171.06,21617.0,166.3395,166.7098,166.2226,166.6611,21617.0
2024-04-10 13:20:00,171.05,171.43,171.03,171.29,31817.0,166.6513,167.0215,166.6318,166.8851,31817.0
2024-04-10 13:25:00,171.35,171.36,170.69,170.69,37407.0,166.9436,166.9533,166.3006,166.3006,37407.0
2024-04-10 13:30:00,170.67,170.83,170.09,170.33,50077.0,166.2811,166.437,165.716,165.9498,50077.0
2024-04-10 13:35:00,170.33,170.48,170.07,170.19,23961.0,165.9498,166.096,165.6965,165.8134,23961.0
2024-04-10 13:40:00,170.2,170.61,170.13,170.31,40322.0,165.8232,166.2226,165.755,165.9303,40322.0
2024-04-10 13:45:00,170.3,170.66,170.3,170.61,12549.0,165.9206,166.2713,165.9206,166.2226,12549.0
2024-04-10 13:50:00,170.58,170.69,170.34,170.54,29589.0,166.1934,166.3006,165.9596,166.1544,29589.0
2024-04-10 13:55:00,170.56,171.06,170.49,170.53,39384.0,166.1739,166.6611,166.1057,166.1447,39384.0
2024-04-10 14:00:00,170.65,170.92,170.3,170.91,25778.0,166.2616,166.5247,165.9206,166.5149,25778.0
2024-04-10 14:05:00,170.86,170.88,170.35,170.54,23537.0,166.4662,166.4857,165.9693,166.1544,23537.0
2024-04-10 14:10:00,170.58,170.77,170.4,170.75,16602.0,166.1934,166.3785,166.018,166.359,16602.0
2024-04-10 14:15:00,170.75,170.93,170.51,170.63,16382.0,166.359,166.5344,166.1252,166.2421,16382.0
2024-04-10 14:20:00,170.69,170.88,170.43,170.5,12367.0,166.3006,166.4857,166.0473,166.1155,12367.0
2024-04-10 14:25:00,170.57,170.75,170.47,170.55,6824.0,166.1837,166.359,166.0862,166.1642,6824.0
2024-04-10 14:30:00,170.56,170.66,170.37,170.4,12218.0,166.1739,166.2713,165.9888,166.018,12218.0
2024-04-10 14:35:00,170.36,170.69,170.35,170.67,18225.0,165.9791,166.3006,165.9693,166.2811,18225.0
2024-04-10 14:40:00,170.64,170.82,170.58,170.77,12511.0,166.2519,166.4272,166.1934,166.3785,12511.0
2024-04-10 14:45:00,170.78,170.99,170.73,170.97,11636.0,166.3883,166.5929,166.3395,166.5734,11636.0
2024-04-10 14:50:00,170.98,171.06,170.54,170.64,21483.0,166.5831,166.6611,166.1544,166.2519,21483.0
2024-04-10 14:55:00,170.63,170.63,170.2,170.21,16089.0,166.2421,166.2421,165.8232,165.8329,16089.0
2024-04-10 15:00:00,170.17,170.41,170.07,170.12,13383.0,165.7939,166.0278,165.6965,165.7452,13383.0
2024-04-10 15:05:00,170.14,170.41,170.1,170.41,11396.0,165.7647,166.0278,165.7257,166.0278,11396.0
2024-04-10 15:10:00,170.42,170.9,170.42,170.88,24774.0,166.0375,166.5052,166.0375,166.4857,24774.0
2024-04-10 15:15:00,170.86,171.19,170.86,171.08,19684.0,166.4662,166.7877,166.4662,166.6805,19684.0
2024-04-10 15:20:00,171.13,171.28,171.0,171.25,12614.0,166.7293,166.8754,166.6026,166.8462,12614.0
2024-04-10 15:25:00,171.2,171.48,170.94,170.97,16616.0,166.7975,167.0703,166.5441,166.5734,16616.0
2024-04-10 15:30:00,171.02,171.03,170.67,170.86,29695.0,166.6221,166.6318,166.2811,166.4662,29695.0
2024-04-10 15:35:00,170.86,170.99,170.78,170.84,21067.0,166.4662,166.5929,166.3883,166.4467,21067.0
2024-04-10 15:40:00,170.89,171.52,170.87,171.47,23981.0,166.4954,167.1092,166.4759,167.0605,23981.0
2024-04-10 15:45:00,171.46,171.62,171.25,171.47,27502.0,167.0508,167.2067,166.8462,167.0605,27502.0
2024-04-10 15:50:00,171.44,171.5,171.11,171.33,64403.0,167.0313,167.0897,166.7098,166.9241,64403.0
2024-04-10 15:55:00,171.28,171.3,170.8,170.84,277974.0,166.8754,166.8949,166.4077,166.4467,277974.0
2024-04-11 09:30:00,171.82,172.04,170.9,171.42,183572.0,167.4015,167.6159,166.5052,167.0118,183572.0
2024-04-11 09:35:00,171.33,171.33,170.76,170.84,52221.0,166.9241,166.9241,166.3688,166.4467,52221.0
2024-04-11 09:40:00,170.81,171.54,170.5,171.23,30157.0,166.4175,167.1287,166.1155,166.8267,30157.0
2024-04-11 09:45:00,171.22,172.0,171.22,171.86,38753.0,166.8169,167.5769,166.8169,167.4405,38753.0
2024-04-11 09:50:00,171.91,172.4,171.83,172.08,39270.0,167.4892,167.9666,167.4113,167.6548,39270.0
2024-04-11 09:55:00,172.12,172.76,172.07,172.6,29468.0,167.6938,168.3173,167.6451,168.1615,29468.0
2024-04-11 10:00:00,172.6,172.6,172.04,172.45,33225.0,168.1615,168.1615,167.6159,168.0153,33225.0
2024-04-11 10:05:00,172.46,173.03,172.31,172.83,74253.0,168.0251,168.5804,167.8789,168.3855,74253.0
2024-04-11 10:10:00,172.86,172.94,172.37,172.37,84633.0,168.4148,168.4927,167.9374,167.9374,84633.0
2024-04-11 10:15:00,172.41,172.41,171.36,171.41,34458.0,167.9763,167.9763,166.9533,167.0021,34458.0
2024-04-11 10:20:00,171.39,172.01,171.39,172.0,16725.0,166.9826,167.5866,166.9826,167.5769,16725.0
2024-04-11 10:25:00,171.96,172.02,171.65,171.89,25198.0,167.5379,167.5964,167.2359,167.4697,25198.0
2024-04-11 10:30:00,171.86,172.07,171.33,171.38,37613.0,167.4405,167.6451,166.9241,166.9728,37613.0
2024-04-11 10:35:00,171.4,171.84,171.25,171.78,22606.0,166.9923,167.421,166.8462,167.3625,22606.0
2024-04-11 10:40:00,171.78,171.99,171.74,171.92,16263.0,167.3625,167.5671,167.3236,167.4989,16263.0
2024-04-11 10:45:00,172.01,172.25,172.01,172.11,27742.0,167.5866,167.8205,167.5866,167.6841,27742.0
2024-04-11 10:50:00,172.06,172.09,171.59,171.61,23726.0,167.6353,167.6646,167.1774,167.1969,23726.0
2024-04-11 10:55:00,171.64,171.9,171.6,171.64,19443.0,167.2261,167.4795,167.1872,167.2261,19443.0
2024-04-11 11:00:00,171.67,172.22,171.67,172.15,16554.0,167.2554,167.7912,167.2554,167.723,16554.0
2024-04-11 11:05:00,172.16,172.17,171.89,172.0,31179.0,167.7328,167.7425,167.4697,167.5769,31179.0
2024-04-11 11:10:00,172.03,172.18,171.98,172.07,14657.0,167.6061,167.7523,167.5574,167.6451,14657.0
2024-04-11 11:15:00,172.04,172.2,171.88,171.99,19761.0,167.6159,167.7717,167.46,167.5671,19761.0
2024-04-11 11:20:00,171.96,172.4,171.95,172.25,29911.0,167.5379,167.9666,167.5282,167.8205,29911.0
2024-04-11 11:25:00,172.25,172.29,171.78,171.78,26622.0,167.8205,167.8594,167.3625,167.3625,26622.0
2024-04-11 11:30:00,171.8,171.96,171.73,171.8,25005.0,167.382,167.5379,167.3138,167.382,25005.0
2024-04-11 11:35:00,171.81,171.85,171.68,171.84,20542.0,167.3918,167.4307,167.2651,167.421,20542.0
2024-04-11 11:40:00,171.85,172.1,171.69,171.71,14994.0,167.4307,167.6743,167.2749,167.2943,14994.0
2024-04-11 11:45:00,171.71,172.1,171.69,172.06,10251.0,167.2943,167.6743,167.2749,167.6353,10251.0
2024-04-11 11:50:00,172.06,172.18,172.04,172.11,11485.0,167.6353,167.7523,167.6159,167.6841,11485.0
2024-04-11 11:55:00,172.09,172.55,172.06,172.52,25461.0,167.6646,168.1127,167.6353,168.0835,25461.0
2024-04-11 12:00:00,172.52,172.63,172.22,172.29,24386.0,168.0835,168.1907,167.7912,167.8594,24386.0
2024-04-11 12:05:00,172.26,172.35,172.0,172.01,10743.0,167.8302,167.9179,167.5769,167.5866,10743.0
2024-04-11 12:10:00,172.03,172.2,171.98,172.19,18712.0,167.6061,167.7717,167.5574,167.762,18712.0
2024-04-11 12:15:00,172.16,172.23,172.09,172.22,21691.0,167.7328,167.801,167.6646,167.7912,21691.0
2024-04-11 12:20:00,172.23,172.48,172.13,172.48,14495.0,167.801,168.0445,167.7035,168.0445,14495.0
2024-04-11 12:25:00,172.49,172.49,172.27,172.28,25493.0,168.0543,168.0543,167.8399,167.8497,25493.0
2024-04-11 12:30:00,172.31,172.58,172.26,172.57,35966.0,167.8789,168.142,167.8302,168.1322,35966.0
2024-04-11 12:35:00,172.59,172.66,172.42,172.54,37496.0,168.1517,168.2199,167.9861,168.103,37496.0
2024-04-11 12:40:00,172.56,172.8,172.43,172.7,28634.0,168.1225,168.3563,167.9958,168.2589,28634.0
2024-04-11 12:45:00,172.71,172.88,172.47,172.84,23584.0,168.2686,168.4342,168.0348,168.3953,23584.0
2024-04-11 12:50:00,172.83,172.9,172.7,172.84,23612.0,168.3855,168.4537,168.2589,168.3953,23612.0
2024-04-11 12:55:00,172.84,172.93,172.69,172.87,32071.0,168.3953,168.483,168.2491,168.4245,32071.0
2024-04-11 13:00:00,172.84,173.36,172.65,173.31,47733.0,168.3953,168.9019,168.2102,168.8532,47733.0
2024-04-11 13:05:00,173.28,173.73,173.25,173.55,101280.0,168.824,169.2624,168.7947,169.087,101280.0
2024-04-11 13:10:00,173.56,174.0,173.53,173.94,72301.0,169.0968,169.5254,169.0675,169.467,72301.0
2024-04-11 13:15:00,173.99,174.3,173.91,174.3,77624.0,169.5157,169.8177,169.4378,169.8177,77624.0
2024-04-11 13:20:00,174.28,174.52,174.13,174.38,39577.0,169.7982,170.0321,169.6521,169.8957,39577.0
2024-04-11 13:25:00,174.4,174.58,174.3,174.31,33735.0,169.9152,170.0905,169.8177,169.8275,33735.0
2024-04-11 13:30:00,174.31,174.31,174.1,174.17,21557.0,169.8275,169.8275,169.6229,169.6911,21557.0
2024-04-11 13:35:00,174.19,174.19,173.95,173.95,62657.0,169.7106,169.7106,169.4767,169.4767,62657.0
2024-04-11 13:40:00,173.96,174.26,173.78,174.14,32747.0,169.4865,169.7788,169.3111,169.6618,32747.0
2024-04-11 13:45:00,174.14,174.25,174.0,174.18,20302.0,169.6618,169.769,169.5254,169.7008,20302.0
2024-04-11 13:50:00,174.17,174.39,174.05,174.17,22626.0,169.6911,169.9054,169.5742,169.6911,22626.0
2024-04-11 13:55:00,174.13,174.28,174.08,174.24,10371.0,169.6521,169.7982,169.6034,169.7593,10371.0
2024-04-11 14:00:00,174.25,174.51,174.17,174.21,31030.0,169.769,170.0223,169.6911,169.73,31030.0
2024-04-11 14:05:00,174.26,174.73,174.26,174.66,26913.0,169.7788,170.2367,169.7788,170.1685,26913.0
2024-04-11 14:10:00,174.68,174.75,174.56,174.66,19575.0,170.188,170.2562,170.071,170.1685,19575.0
2024-04-11 14:15:00,174.65,174.68,174.46,174.54,21441.0,170.1587,170.188,169.9736,170.0516,21441.0
2024-04-11 14:20:00,174.55,174.69,174.52,174.69,30277.0,170.0613,170.1977,170.0321,170.1977,30277.0
2024-04-11 14:25:00,174.68,174.98,174.64,174.91,30031.0,170.188,170.4802,170.149,170.412,30031.0
2024-04-11 14:30:00,174.97,174.99,174.86,174.97,35380.0,170.4705,170.49,170.3633,170.4705,35380.0
2024-04-11 14:35:00,174.95,175.2,174.82,175.2,30848.0,170.451,170.6946,170.3244,170.6946,30848.0
2024-04-11 14:40:00,175.21,175.29,175.06,175.15,30989.0,170.7043,170.7823,170.5582,170.6459,30989.0
2024-04-11 14:45:00,175.16,175.16,174.92,175.01,21260.0,170.6556,170.6556,170.4218,170.5095,21260.0
2024-04-11 14:50:00,175.05,175.08,174.78,174.85,18010.0,170.5484,170.5777,170.2854,170.3536,18010.0
2024-04-11 14:55:00,174.84,174.96,174.73,174.75,37648.0,170.3438,170.4608,170.2367,170.2562,37648.0
2024-04-11 15:00:00,174.76,175.04,174.76,175.03,27107.0,170.2659,170.5387,170.2659,170.529,27107.0
2024-04-11 15:05:00,175.02,175.24,174.87,174.89,41230.0,170.5192,170.7336,170.3731,170.3926,41230.0
2024-04-11 15:10:00,174.95,175.32,174.92,175.27,43217.0,170.451,170.8115,170.4218,170.7628,43217.0
2024-04-11 15:15:00,175.29,175.29,175.05,175.1,34795.0,170.7823,170.7823,170.5484,170.5972,34795.0
2024-04-11 15:20:00,175.11,175.28,175.11,175.2,31507.0,170.6069,170.7725,170.6069,170.6946,31507.0
2024-04-11 15:25:00,175.2,175.34,175.17,175.31,30345.0,170.6946,170.831,170.6654,170.8018,30345.0
2024-04-11 15:30:00,175.28,175.35,175.16,175.32,26912.0,170.7725,170.8407,170.6556,170.8115,26912.0
2024-04-11 15:35:00,175.32,175.47,175.24,175.47,40247.0,170.8115,170.9576,170.7336,170.9576,40247.0
2024-04-11 15:40:00,175.49,175.63,175.43,175.49,68477.0,170.9771,171.1135,170.9187,170.9771,68477.0
2024-04-11 15:45:00,175.48,175.49,175.22,175.23,68602.0,170.9674,170.9771,170.7141,170.7238,68602.0
2024-04-11 15:50:00,175.22,175.33,175.05,175.11,126988.0,170.7141,170.8212,170.5484,170.6069,126988.0
2024-04-11 15:55:00,175.13,175.36,175.09,175.14,307591.0,170.6264,170.8505,170.5874,170.6361,307591.0
2024-04-12 09:30:00,172.02,172.87,171.99,172.3,124789.0,167.5964,168.4245,167.5671,167.8692,124789.0
2024-04-12 09:35:00,172.3,172.81,172.3,172.73,33934.0,167.8692,168.366,167.8692,168.2881,33934.0
2024-04-12 09:40:00,172.67,173.39,172.63,173.34,45352.0,168.2297,168.9311,168.1907,168.8824,45352.0
2024-04-12 09:45:00,173.36,173.36,172.55,172.56,25165.0,168.9019,168.9019,168.1127,168.1225,25165.0
2024-04-12 09:50:00,172.6,172.81,172.36,172.66,26775.0,168.1615,168.366,167.9276,168.2199,26775.0
2024-04-12 09:55:00,172.63,172.63,172.28,172.5,39450.0,168.1907,168.1907,167.8497,168.064,39450.0
2024-04-12 10:00:00,172.53,172.53,172.0,172.11,36684.0,168.0933,168.0933,167.5769,167.6841,36684.0
2024-04-12 10:05:00,172.13,172.24,171.42,171.43,49837.0,167.7035,167.8107,167.0118,167.0215,49837.0
2024-04-12 10:10:00,171.46,171.76,171.4,171.74,31707.0,167.0508,167.3431,166.9923,167.3236,31707.0
2024-04-12 10:15:00,171.7,172.14,171.45,172.0,30581.0,167.2846,167.7133,167.041,167.5769,30581.0
2024-04-12 10:20:00,172.04,172.33,171.91,172.17,38025.0,167.6159,167.8984,167.4892,167.7425,38025.0
2024-04-12 10:25:00,172.22,172.31,172.05,172.22,34412.0,167.7912,167.8789,167.6256,167.7912,34412.0
2024-04-12 10:30:00,172.22,172.41,172.01,172.03,27297.0,167.7912,167.9763,167.5866,167.6061,27297.0
2024-04-12 10:35:00,172.01,172.13,171.79,171.87,29051.0,167.5866,167.7035,167.3723,167.4502,29051.0
2024-04-12 10:40:00,171.85,171.93,171.58,171.71,21031.0,167.4307,167.5087,167.1677,167.2943,21031.0
2024-04-12 10:45:00,171.69,171.8,171.53,171.6,17268.0,167.2749,167.382,167.119,167.1872,17268.0
2024-04-12 10:50:00,171.58,171.65,171.35,171.48,31950.0,167.1677,167.2359,166.9436,167.0703,31950.0
2024-04-12 10:55:00,171.45,171.65,171.27,171.28,24857.0,167.041,167.2359,166.8657,166.8754,24857.0
2024-04-12 11:00:00,171.25,171.61,171.2,171.57,21778.0,166.8462,167.1969,166.7975,167.1579,21778.0
2024-04-12 11:05:00,171.57,171.74,171.47,171.48,21003.0,167.1579,167.3236,167.0605,167.0703,21003.0
2024-04-12 11:10:00,171.52,171.57,171.39,171.5,11059.0,167.1092,167.1579,166.9826,167.0897,11059.0
2024-04-12 11:15:00,171.43,171.76,171.43,171.72,22709.0,167.0215,167.3431,167.0215,167.3041,22709.0
2024-04-12 11:20:00,171.73,171.97,171.71,171.96,32529.0,167.3138,167.5477,167.2943,167.5379,32529.0
2024-04-12 11:25:00,171.93,172.18,171.83,172.18,15767.0,167.5087,167.7523,167.4113,167.7523,15767.0
2024-04-12 11:30:00,172.19,172.46,172.09,172.37,29652.0,167.762,168.0251,167.6646,167.9374,29652.0
2024-04-12 11:35:00,172.37,172.54,172.07,172.1,13752.0,167.9374,168.103,167.6451,167.6743,13752.0
2024-04-12 11:40:00,172.12,172.21,171.96,172.12,13834.0,167.6938,167.7815,167.5379,167.6938,13834.0
2024-04-12 11:45:00,172.09,172.49,172.04,172.37,21744.0,167.6646,168.0543,167.6159,167.9374,21744.0
2024-04-12 11:50:00,172.38,172.38,172.1,172.15,13943.0,167.9471,167.9471,167.6743,167.723,13943.0
2024-04-12 11:55:00,172.13,172.16,172.0,172.0,12253.0,167.7035,167.7328,167.5769,167.5769,12253.0
2024-04-12 12:00:00,172.04,172.04,171.73,171.73,30319.0,167.6159,167.6159,167.3138,167.3138,30319.0
2024-04-12 12:05:00,171.74,172.11,171.73,171.93,30325.0,167.3236,167.6841,167.3138,167.5087,30325.0
2024-04-12 12:10:00,171.92,171.95,171.78,171.8,7672.0,167.4989,167.5282,167.3625,167.382,7672.0
2024-04-12 12:15:00,171.92,171.93,171.6,171.63,10800.0,167.4989,167.5087,167.1872,167.2164,10800.0
2024-04-12 12:20:00,171.69,171.71,171.56,171.7,11002.0,167.2749,167.2943,167.1482,167.2846,11002.0
2024-04-12 12:25:00,171.74,171.88,171.67,171.74,10526.0,167.3236,167.46,167.2554,167.3236,10526.0
2024-04-12 12:30:00,171.68,171.81,171.45,171.5,20672.0,167.2651,167.3918,167.041,167.0897,20672.0
2024-04-12 12:35:00,171.49,171.49,171.14,171.41,30164.0,167.08,167.08,166.739,167.0021,30164.0
2024-04-12 12:40:00,171.4,171.42,170.96,171.1,24248.0,166.9923,167.0118,166.5636,166.7,24248.0
2024-04-12 12:45:00,171.12,171.28,171.01,171.06,12624.0,166.7195,166.8754,166.6123,166.6611,12624.0
2024-04-12 12:50:00,171.1,171.44,171.1,171.34,19005.0,166.7,167.0313,166.7,166.9339,19005.0
2024-04-12 12:55:00,171.36,171.45,171.28,171.35,14568.0,166.9533,167.041,166.8754,166.9436,14568.0
2024-04-12 13:00:00,171.37,171.42,171.07,171.13,13226.0,166.9631,167.0118,166.6708,166.7293,13226.0
2024-04-12 13:05:00,171.15,171.35,171.09,171.16,13737.0,166.7487,166.9436,166.6903,166.7585,13737.0
2024-04-12 13:10:00,171.19,171.49,171.19,171.47,16940.0,166.7877,167.08,166.7877,167.0605,16940.0
2024-04-12 13:15:00,171.45,171.7,171.39,171.41,43422.0,167.041,167.2846,166.9826,167.0021,43422.0
2024-04-12 13:20:00,171.38,171.39,171.1,171.16,13725.0,166.9728,166.9826,166.7,166.7585,13725.0
2024-04-12 13:25:00,171.16,171.22,170.98,171.16,20353.0,166.7585,166.8169,166.5831,166.7585,20353.0
2024-04-12 13:30:00,171.13,171.22,171.01,171.21,10454.0,166.7293,166.8169,166.6123,166.8072,10454.0
2024-04-12 13:35:00,171.19,171.46,171.14,171.45,19147.0,166.7877,167.0508,166.739,167.041,19147.0
2024-04-12 13:40:00,171.43,171.75,171.43,171.53,34949.0,167.0215,167.3333,167.0215,167.119,34949.0
2024-04-12 13:45:00,171.51,171.88,171.51,171.71,21707.0,167.0995,167.46,167.0995,167.2943,21707.0
2024-04-12 13:50:00,171.77,171.84,171.56,171.59,9723.0,167.3528,167.421,167.1482,167.1774,9723.0
2024-04-12 13:55:00,171.59,171.71,171.38,171.42,13486.0,167.1774,167.2943,166.9728,167.0118,13486.0
2024-04-12 14:00:00,171.34,171.36,171.1,171.36,37143.0,166.9339,166.9533,166.7,166.9533,37143.0
2024-04-12 14:05:00,171.36,171.63,171.36,171.6,21583.0,166.9533,167.2164,166.9533,167.1872,21583.0
2024-04-12 14:10:00,171.57,171.77,171.55,171.57,28814.0,167.1579,167.3528,167.1385,167.1579,28814.0
2024-04-12 14:15:00,171.53,171.85,171.53,171.72,42485.0,167.119,167.4307,167.119,167.3041,42485.0
2024-04-12 14:20:00,171.76,171.82,171.54,171.55,10736.0,167.3431,167.4015,167.1287,167.1385,10736.0
2024-04-12 14:25:00,171.53,171.62,171.48,171.54,9506.0,167.119,167.2067,167.0703,167.1287,9506.0
2024-04-12 14:30:00,171.57,171.57,171.33,171.47,9634.0,167.1579,167.1579,166.9241,167.0605,9634.0
2024-04-12 14:35:00,171.48,171.58,171.4,171.45,13964.0,167.0703,167.1677,166.9923,167.041,13964.0
2024-04-12 14:40:00,171.46,171.81,171.38,171.59,21706.0,167.0508,167.3918,166.9728,167.1774,21706.0
2024-04-12 14:45:00,171.58,171.66,171.38,171.47,34812.0,167.1677,167.2456,166.9728,167.0605,34812.0
2024-04-12 14:50:00,171.5,171.7,171.4,171.61,44458.0,167.0897,167.2846,166.9923,167.1969,44458.0
2024-04-12 14:55:00,171.57,171.67,171.29,171.3,17262.0,167.1579,167.2554,166.8851,166.8949,17262.0
2024-04-12 15:00:00,171.32,171.58,171.21,171.54,22726.0,166.9144,167.1677,166.8072,167.1287,22726.0
2024-04-12 15:05:00,171.54,171.58,171.19,171.27,26489.0,167.1287,167.1677,166.7877,166.8657,26489.0
2024-04-12 15:10:00,171.26,171.32,171.07,171.07,18138.0,166.8559,166.9144,166.6708,166.6708,18138.0
2024-04-12 15:15:00,171.06,171.37,171.05,171.27,23877.0,166.6611,166.9631,166.6513,166.8657,23877.0
2024-04-12 15:20:00,171.25,171.44,171.21,171.38,35321.0,166.8462,167.0313,166.8072,166.9728,35321.0
2024-04-12 15:25:00,171.39,171.43,171.14,171.19,25604.0,166.9826,167.0215,166.739,166.7877,25604.0
2024-04-12 15:30:00,171.2,171.54,171.2,171.42,18528.0,166.7975,167.1287,166.7975,167.0118,18528.0
2024-04-12 15:35:00,171.43,171.55,171.31,171.33,30259.0,167.0215,167.1385,166.9046,166.9241,30259.0
2024-04-12 15:40:00,171.33,172.18,171.33,172.16,35071.0,166.9241,167.7523,166.9241,167.7328,35071.0
2024-04-12 15:45:00,172.13,172.4,172.04,172.4,34735.0,167.7035,167.9666,167.6159,167.9666,34735.0
2024-04-12 15:50:00,172.4,172.45,171.52,171.69,78650.0,167.9666,168.0153,167.1092,167.2749,78650.0
2024-04-12 15:55:00,171.71,171.71,171.22,171.3,375203.0,167.2943,167.2943,166.8169,166.8949,375203.0
2024-04-15 09:30:00,174.27,174.38,173.44,174.02,185086.0,169.7885,169.8957,168.9798,169.5449,185086.0
2024-04-15 09:35:00,174.01,174.06,173.53,173.98,71249.0,169.5352,169.5839,169.0675,169.506,71249.0
2024-04-15 09:40:00,174.0,174.1,173.56,173.56,55050.0,169.5254,169.6229,169.0968,169.0968,55050.0
2024-04-15 09:45:00,173.59,173.75,173.41,173.59,69495.0,169.126,169.2819,168.9506,169.126,69495.0
2024-04-15 09:50:00,173.62,173.65,173.29,173.3,36264.0,169.1552,169.1844,168.8337,168.8434,36264.0
2024-04-15 09:55:00,173.31,173.44,173.03,173.43,55795.0,168.8532,168.9798,168.5804,168.9701,55795.0
2024-04-15 10:00:00,173.4,173.83,173.06,173.06,46510.0,168.9409,169.3598,168.6096,168.6096,46510.0
2024-04-15 10:05:00,173.03,173.2,172.28,172.55,38375.0,168.5804,168.746,167.8497,168.1127,38375.0
2024-04-15 10:10:00,172.48,172.87,172.19,172.83,129209.0,168.0445,168.4245,167.762,168.3855,129209.0
2024-04-15 10:15:00,172.92,173.18,172.83,172.97,89163.0,168.4732,168.7265,168.3855,168.5219,89163.0
2024-04-15 10:20:00,172.93,173.03,172.63,172.85,85204.0,168.483,168.5804,168.1907,168.405,85204.0
2024-04-15 10:25:00,172.86,172.86,172.55,172.76,55279.0,168.4148,168.4148,168.1127,168.3173,55279.0
2024-04-15 10:30:00,172.68,172.85,172.53,172.57,21858.0,168.2394,168.405,168.0933,168.1322,21858.0
2024-04-15 10:35:00,172.6,172.67,172.29,172.42,32176.0,168.1615,168.2297,167.8594,167.9861,32176.0
2024-04-15 10:40:00,172.42,172.74,172.3,172.46,32362.0,167.9861,168.2978,167.8692,168.0251,32362.0
2024-04-15 10:45:00,172.5,172.67,172.28,172.67,21283.0,168.064,168.2297,167.8497,168.2297,21283.0
2024-04-15 10:50:00,172.64,172.64,172.19,172.21,13941.0,168.2004,168.2004,167.762,167.7815,13941.0
2024-04-15 10:55:00,172.19,172.35,172.03,172.06,30936.0,167.762,167.9179,167.6061,167.6353,30936.0
2024-04-15 11:00:00,172.04,172.51,171.97,172.32,36230.0,167.6159,168.0738,167.5477,167.8887,36230.0
2024-04-15 11:05:00,172.35,172.38,172.03,172.04,14204.0,167.9179,167.9471,167.6061,167.6159,14204.0
2024-04-15 11:10:00,172.08,172.32,172.07,172.1,35256.0,167.6548,167.8887,167.6451,167.6743,35256.0
2024-04-15 11:15:00,172.08,172.17,171.73,171.81,20917.0,167.6548,167.7425,167.3138,167.3918,20917.0
2024-04-15 11:20:00,171.84,171.91,171.7,171.77,46411.0,167.421,167.4892,167.2846,167.3528,46411.0
2024-04-15 11:25:00,171.78,172.07,171.72,172.02,35251.0,167.3625,167.6451,167.3041,167.5964,35251.0
2024-04-15 11:30:00,172.02,172.09,171.9,172.06,11805.0,167.5964,167.6646,167.4795,167.6353,11805.0
2024-04-15 11:35:00,172.07,172.29,171.98,172.17,63023.0,167.6451,167.8594,167.5574,167.7425,63023.0
2024-04-15 11:40:00,172.25,172.32,171.83,171.87,44102.0,167.8205,167.8887,167.4113,167.4502,44102.0
2024-04-15 11:45:00,171.93,172.04,171.85,171.91,15159.0,167.5087,167.6159,167.4307,167.4892,15159.0
2024-04-15 11:50:00,171.95,172.45,171.91,172.44,24347.0,167.5282,168.0153,167.4892,168.0056,24347.0
2024-04-15 11:55:00,172.47,172.5,172.36,172.41,7683.0,168.0348,168.064,167.9276,167.9763,7683.0
2024-04-15 12:00:00,172.49,172.82,172.4,172.82,29794.0,168.0543,168.3758,167.9666,168.3758,29794.0
2024-04-15 12:05:00,172.79,172.84,172.63,172.78,25355.0,168.3466,168.3953,168.1907,168.3368,25355.0
2024-04-15 12:10:00,172.8,172.86,172.66,172.72,15295.0,168.3563,168.4148,168.2199,168.2784,15295.0
2024-04-15 12:15:00,172.74,172.79,172.53,172.55,43810.0,168.2978,168.3466,168.0933,168.1127,43810.0
2024-04-15 12:20:00,172.56,172.65,171.79,171.79,32597.0,168.1225,168.2102,167.3723,167.3723,32597.0
2024-04-15 12:25:00,171.77,171.99,171.65,171.96,18847.0,167.3528,167.5671,167.2359,167.5379,18847.0
2024-04-15 12:30:00,171.94,171.99,171.6,171.86,18222.0,167.5184,167.5671,167.1872,167.4405,18222.0
2024-04-15 12:35:00,171.83,171.86,171.5,171.56,8991.0,167.4113,167.4405,167.0897,167.1482,8991.0
2024-04-15 12:40:00,171.6,171.74,171.45,171.6,12740.0,167.1872,167.3236,167.041,167.1872,12740.0
2024-04-15 12:45:00,171.56,171.85,171.52,171.82,19411.0,167.1482,167.4307,167.1092,167.4015,19411.0
2024-04-15 12:50:00,171.83,171.88,171.72,171.84,17295.0,167.4113,167.46,167.3041,167.421,17295.0
2024-04-15 12:55:00,171.81,171.91,171.71,171.85,14901.0,167.3918,167.4892,167.2943,167.4307,14901.0
2024-04-15 13:00:00,171.84,171.94,171.67,171.86,14126.0,167.421,167.5184,167.2554,167.4405,14126.0
2024-04-15 13:05:00,171.88,172.09,171.86,172.08,13682.0,167.46,167.6646,167.4405,167.6548,13682.0
2024-04-15 13:10:00,172.06,172.06,171.72,171.78,23658.0,167.6353,167.6353,167.3041,167.3625,23658.0
2024-04-15 13:15:00,171.72,171.81,171.24,171.24,19471.0,167.3041,167.3918,166.8364,166.8364,19471.0
2024-04-15 13:20:00,171.24,171.29,170.71,170.84,31802.0,166.8364,166.8851,166.3201,166.4467,31802.0
2024-04-15 13:25:00,170.88,170.9,169.88,169.97,52397.0,166.4857,166.5052,165.5114,165.5991,52397.0
2024-04-15 13:30:00,169.98,169.98,169.24,169.68,49748.0,165.6088,165.6088,164.8879,165.3165,49748.0
2024-04-15 13:35:00,169.72,169.9,169.05,169.09,20600.0,165.3555,165.5309,164.7027,164.7417,20600.0
2024-04-15 13:40:00,169.1,169.46,168.81,169.1,44631.0,164.7515,165.1022,164.4689,164.7515,44631.0
2024-04-15 13:45:00,169.06,169.28,168.93,168.96,15721.0,164.7125,164.9268,164.5858,164.6151,15721.0
2024-04-15 13:50:00,168.98,169.41,168.89,169.29,97068.0,164.6345,165.0535,164.5469,164.9366,97068.0
2024-04-15 13:55:00,169.27,169.53,169.26,169.35,31330.0,164.9171,165.1704,164.9073,164.995,31330.0
2024-04-15 14:00:00,169.34,169.34,168.9,169.14,26541.0,164.9853,164.9853,164.5566,164.7904,26541.0
2024-04-15 14:05:00,169.18,169.35,169.09,169.29,13233.0,164.8294,164.995,164.7417,164.9366,13233.0
2024-04-15 14:10:00,169.35,169.35,169.05,169.15,11824.0,164.995,164.995,164.7027,164.8002,11824.0
2024-04-15 14:15:00,169.16,169.38,169.1,169.31,17148.0,164.8099,165.0243,164.7515,164.9561,17148.0
2024-04-15 14:20:00,169.29,169.37,168.91,168.97,24548.0,164.9366,165.0145,164.5663,164.6248,24548.0
2024-04-15 14:25:00,169.02,169.43,169.01,169.18,19094.0,164.6735,165.073,164.6638,164.8294,19094.0
2024-04-15 14:30:00,169.11,169.56,169.02,169.5,30914.0,164.7612,165.1996,164.6735,165.1412,30914.0
2024-04-15 14:35:00,169.52,169.7,169.38,169.43,56214.0,165.1607,165.336,165.0243,165.073,56214.0
2024-04-15 14:40:00,169.44,169.58,169.31,169.42,43581.0,165.0827,165.2191,164.9561,165.0632,43581.0
2024-04-15 14:45:00,169.42,169.43,169.07,169.13,19202.0,165.0632,165.073,164.7222,164.7807,19202.0
2024-04-15 14:50:00,169.17,169.25,169.09,169.21,42496.0,164.8197,164.8976,164.7417,164.8586,42496.0
2024-04-15 14:55:00,169.22,169.53,169.21,169.37,22305.0,164.8684,165.1704,164.8586,165.0145,22305.0
2024-04-15 15:00:00,169.33,169.35,168.84,168.84,33685.0,164.9755,164.995,164.4981,164.4981,33685.0
2024-04-15 15:05:00,168.81,169.07,168.74,169.06,51977.0,164.4689,164.7222,164.4007,164.7125,51977.0
2024-04-15 15:10:00,169.08,169.18,168.93,169.04,38359.0,164.732,164.8294,164.5858,164.693,38359.0
2024-04-15 15:15:00,169.04,169.25,168.58,168.68,49744.0,164.693,164.8976,164.2448,164.3423,49744.0
2024-04-15 15:20:00,168.72,169.09,168.65,168.98,81976.0,164.3812,164.7417,164.313,164.6345,81976.0
2024-04-15 15:25:00,168.97,169.01,168.65,168.68,49656.0,164.6248,164.6638,164.313,164.3423,49656.0
2024-04-15 15:30:00,168.67,169.18,168.66,169.16,56458.0,164.3325,164.8294,164.3228,164.8099,56458.0
2024-04-15 15:35:00,169.16,169.41,169.14,169.34,62777.0,164.8099,165.0535,164.7904,164.9853,62777.0
2024-04-15 15:40:00,169.34,169.37,169.02,169.11,53343.0,164.9853,165.0145,164.6735,164.7612,53343.0
2024-04-15 15:45:00,169.15,169.8,169.11,169.75,51434.0,164.8002,165.4335,164.7612,165.3847,51434.0
2024-04-15 15:50:00,169.74,169.84,169.43,169.84,117428.0,165.375,165.4724,165.073,165.4724,117428.0
2024-04-15 15:55:00,169.84,169.98,169.68,169.81,226348.0,165.4724,165.6088,165.3165,165.4432,226348.0
2024-04-16 09:30:00,169.03,169.5,169.0,169.18,127430.0,164.6833,165.1412,164.654,164.8294,127430.0
2024-04-16 09:35:00,169.19,169.39,168.97,168.97,71782.0,164.8391,165.034,164.6248,164.6248,71782.0
2024-04-16 09:40:00,168.83,169.47,168.77,169.0,83044.0,164.4884,165.1119,164.4299,164.654,83044.0
2024-04-16 09:45:00,169.05,169.27,168.95,169.27,95968.0,164.7027,164.9171,164.6053,164.9171,95968.0
2024-04-16 09:50:00,169.14,169.43,169.03,169.11,15544.0,164.7904,165.073,164.6833,164.7612,15544.0
2024-04-16 09:55:00,169.08,169.31,169.02,169.04,19124.0,164.732,164.9561,164.6735,164.693,19124.0
2024-04-16 10:00:00,169.09,169.19,168.89,169.12,22056.0,164.7417,164.8391,164.5469,164.7709,22056.0
2024-04-16 10:05:00,169.11,169.14,168.51,168.88,50866.0,164.7612,164.7904,164.1766,164.5371,50866.0
2024-04-16 10:10:00,168.86,169.27,168.69,169.24,35055.0,164.5176,164.9171,164.352,164.8879,35055.0
2024-04-16 10:15:00,169.21,169.57,169.11,169.24,59266.0,164.8586,165.2094,164.7612,164.8879,59266.0
2024-04-16 10:20:00,169.31,169.48,168.98,169.12,24258.0,164.9561,165.1217,164.6345,164.7709,24258.0
2024-04-16 10:25:00,169.11,169.17,168.88,168.95,32931.0,164.7612,164.8197,164.5371,164.6053,32931.0
2024-04-16 10:30:00,168.89,169.02,168.53,168.77,35276.0,164.5469,164.6735,164.1961,164.4299,35276.0
2024-04-16 10:35:00,168.77,168.83,168.37,168.7,54410.0,164.4299,164.4884,164.0402,164.3617,54410.0
2024-04-16 10:40:00,168.74,168.92,168.4,168.63,47866.0,164.4007,164.5761,164.0695,164.2935,47866.0
2024-04-16 10:45:00,168.68,168.74,168.39,168.41,50824.0,164.3423,164.4007,164.0597,164.0792,50824.0
2024-04-16 10:50:00,168.41,168.52,168.19,168.28,58928.0,164.0792,164.1864,163.8649,163.9525,58928.0
2024-04-16 10:55:00,168.29,168.29,167.76,167.83,123687.0,163.9623,163.9623,163.4459,163.5141,123687.0
2024-04-16 11:00:00,167.84,168.14,167.58,168.05,65456.0,163.5239,163.8161,163.2705,163.7285,65456.0
2024-04-16 11:05:00,168.07,168.41,168.02,168.1,48250.0,163.7479,164.0792,163.6992,163.7772,48250.0
2024-04-16 11:10:00,168.1,168.23,167.94,168.07,43175.0,163.7772,163.9038,163.6213,163.7479,43175.0
2024-04-16 11:15:00,168.07,168.3,167.92,168.2,36394.0,163.7479,163.972,163.6018,163.8746,36394.0
2024-04-16 11:20:00,168.21,168.74,168.18,168.65,48376.0,163.8843,164.4007,163.8551,164.313,48376.0
2024-04-16 11:25:00,168.68,169.32,168.65,169.32,32277.0,164.3423,164.9658,164.313,164.9658,32277.0
2024-04-16 11:30:00,169.3,169.37,168.76,168.84,40016.0,164.9463,165.0145,164.4202,164.4981,40016.0
2024-04-16 11:35:00,168.9,168.91,168.61,168.63,18346.0,164.5566,164.5663,164.2741,164.2935,18346.0
2024-04-16 11:40:00,168.61,168.72,168.56,168.64,28939.0,164.2741,164.3812,164.2253,164.3033,28939.0
2024-04-16 11:45:00,168.7,168.7,168.45,168.56,18018.0,164.3617,164.3617,164.1182,164.2253,18018.0
2024-04-16 11:50:00,168.55,168.84,168.48,168.82,27523.0,164.2156,164.4981,164.1474,164.4787,27523.0
2024-04-16 11:55:00,168.8,168.87,168.34,168.36,16977.0,164.4592,164.5274,164.011,164.0305,16977.0
2024-04-16 12:00:00,168.32,168.33,168.05,168.27,16037.0,163.9915,164.0013,163.7285,163.9428,16037.0
2024-04-16 12:05:00,168.25,168.65,168.13,168.54,28122.0,163.9233,164.313,163.8064,164.2059,28122.0
2024-04-16 12:10:00,168.59,168.63,168.3,168.56,16475.0,164.2546,164.2935,163.972,164.2253,16475.0
2024-04-16 12:15:00,168.56,168.71,168.48,168.68,24403.0,164.2253,164.3715,164.1474,164.3423,24403.0
2024-04-16 12:20:00,168.64,168.65,168.41,168.47,11097.0,164.3033,164.313,164.0792,164.1377,11097.0
2024-04-16 12:25:00,168.43,168.65,168.34,168.37,18868.0,164.0987,164.313,164.011,164.0402,18868.0
2024-04-16 12:30:00,168.42,168.48,168.2,168.21,17896.0,164.0889,164.1474,163.8746,163.8843,17896.0
2024-04-16 12:35:00,168.18,168.4,168.06,168.33,24228.0,163.8551,164.0695,163.7382,164.0013,24228.0
2024-04-16 12:40:00,168.33,168.49,168.2,168.22,18440.0,164.0013,164.1571,163.8746,163.8941,18440.0
2024-04-16 12:45:00,168.29,168.64,168.29,168.61,9477.0,163.9623,164.3033,163.9623,164.2741,9477.0
2024-04-16 12:50:00,168.56,168.76,168.51,168.52,11016.0,164.2253,164.4202,164.1766,164.1864,11016.0
2024-04-16 12:55:00,168.57,168.6,168.35,168.54,15234.0,164.2351,164.2643,164.0207,164.2059,15234.0
2024-04-16 13:00:00,168.56,168.61,168.3,168.37,12270.0,164.2253,164.2741,163.972,164.0402,12270.0
2024-04-16 13:05:00,168.34,168.72,168.3,168.59,12749.0,164.011,164.3812,163.972,164.2546,12749.0
2024-04-16 13:10:00,168.58,168.64,168.29,168.51,12125.0,164.2448,164.3033,163.9623,164.1766,12125.0
2024-04-16 13:15:00,168.54,168.62,168.43,168.55,13480.0,164.2059,164.2838,164.0987,164.2156,13480.0
2024-04-16 13:20:00,168.51,168.66,168.5,168.63,23825.0,164.1766,164.3228,164.1669,164.2935,23825.0
2024-04-16 13:25:00,168.63,168.63,168.26,168.31,28827.0,164.2935,164.2935,163.9331,163.9818,28827.0
2024-04-16 13:30:00,168.35,168.35,167.45,168.06,100161.0,164.0207,164.0207,163.1439,163.7382,100161.0
2024-04-16 13:35:00,168.15,168.66,167.98,168.24,34315.0,163.8259,164.3228,163.6603,163.9136,34315.0
2024-04-16 13:40:00,168.31,168.58,168.19,168.25,18078.0,163.9818,164.2448,163.8649,163.9233,18078.0
2024-04-16 13:45:00,168.25,168.44,168.0,168.02,17964.0,163.9233,164.1084,163.6797,163.6992,17964.0
2024-04-16 13:50:00,168.01,168.47,167.71,168.28,50420.0,163.6895,164.1377,163.3972,163.9525,50420.0
2024-04-16 13:55:00,168.28,168.35,168.08,168.3,17348.0,163.9525,164.0207,163.7577,163.972,17348.0
2024-04-16 14:00:00,168.29,168.59,168.12,168.54,23150.0,163.9623,164.2546,163.7967,164.2059,23150.0
2024-04-16 14:05:00,168.52,169.42,168.47,169.36,34755.0,164.1864,165.0632,164.1377,165.0048,34755.0
2024-04-16 14:10:00,169.33,169.4,168.58,168.58,21590.0,164.9755,165.0437,164.2448,164.2448,21590.0
2024-04-16 14:15:00,168.58,168.62,168.1,168.17,26030.0,164.2448,164.2838,163.7772,163.8454,26030.0
2024-04-16 14:20:00,168.2,168.26,167.73,168.16,68367.0,163.8746,163.9331,163.4167,163.8356,68367.0
2024-04-16 14:25:00,168.19,168.42,167.85,168.02,29256.0,163.8649,164.0889,163.5336,163.6992,29256.0
2024-04-16 14:30:00,167.95,168.48,167.95,168.48,28623.0,163.631,164.1474,163.631,164.1474,28623.0
2024-04-16 14:35:00,168.46,168.56,168.17,168.39,22654.0,164.1279,164.2253,163.8454,164.0597,22654.0
2024-04-16 14:40:00,168.36,168.52,168.22,168.37,23366.0,164.0305,164.1864,163.8941,164.0402,23366.0
2024-04-16 14:45:00,168.37,168.52,168.26,168.33,19654.0,164.0402,164.1864,163.9331,164.0013,19654.0
2024-04-16 14:50:00,168.34,168.8,168.33,168.69,24894.0,164.011,164.4592,164.0013,164.352,24894.0
2024-04-16 14:55:00,168.68,169.05,168.6,169.05,27123.0,164.3423,164.7027,164.2643,164.7027,27123.0
2024-04-16 15:00:00,169.05,169.12,168.72,168.77,48472.0,164.7027,164.7709,164.3812,164.4299,48472.0
2024-04-16 15:05:00,168.72,169.0,168.61,168.89,21637.0,164.3812,164.654,164.2741,164.5469,21637.0
2024-04-16 15:10:00,168.85,169.01,168.83,168.89,18050.0,164.5079,164.6638,164.4884,164.5469,18050.0
2024-04-16 15:15:00,168.88,169.0,168.67,169.0,18452.0,164.5371,164.654,164.3325,164.654,18452.0
2024-04-16 15:20:00,169.01,169.15,168.86,169.14,48213.0,164.6638,164.8002,164.5176,164.7904,48213.0
2024-04-16 15:25:00,169.09,169.44,169.08,169.27,14503.0,164.7417,165.0827,164.732,164.9171,14503.0
2024-04-16 15:30:00,169.25,169.25,168.75,168.79,47589.0,164.8976,164.8976,164.4105,164.4494,47589.0
2024-04-16 15:35:00,168.76,169.05,168.7,169.0,37515.0,164.4202,164.7027,164.3617,164.654,37515.0
2024-04-16 15:40:00,169.0,169.09,168.83,168.94,44674.0,164.654,164.7417,164.4884,164.5956,44674.0
2024-04-16 15:45:00,168.94,169.14,168.78,169.04,39921.0,164.5956,164.7904,164.4397,164.693,39921.0
2024-04-16 15:50:00,169.01,169.08,168.75,168.88,67111.0,164.6638,164.732,164.4105,164.5371,67111.0
2024-04-16 15:55:00,168.97,169.11,168.42,168.5,329272.0,164.6248,164.7612,164.0889,164.1669,329272.0
2024-04-17 09:30:00,169.24,170.19,168.61,169.77,113123.0,164.8879,165.8134,164.2741,165.4042,113123.0
2024-04-17 09:35:00,169.77,169.85,169.51,169.56,19278.0,165.4042,165.4822,165.1509,165.1996,19278.0
2024-04-17 09:40:00,169.57,169.61,169.06,169.39,24011.0,165.2094,165.2483,164.7125,165.034,24011.0
2024-04-17 09:45:00,169.42,169.42,168.67,168.7,31693.0,165.0632,165.0632,164.3325,164.3617,31693.0
2024-04-17 09:50:00,168.74,168.88,168.28,168.58,76751.0,164.4007,164.5371,163.9525,164.2448,76751.0
2024-04-17 09:55:00,168.52,168.66,168.21,168.43,38553.0,164.1864,164.3228,163.8843,164.0987,38553.0
2024-04-17 10:00:00,168.43,168.56,167.96,168.01,33351.0,164.0987,164.2253,163.6408,163.6895,33351.0
2024-04-17 10:05:00,168.0,168.08,167.61,167.69,29768.0,163.6797,163.7577,163.2998,163.3777,29768.0
2024-04-17 10:10:00,167.7,167.77,167.03,167.2,50184.0,163.3875,163.4557,162.7347,162.9003,50184.0
2024-04-17 10:15:00,167.21,167.37,166.79,167.12,60993.0,162.9101,163.0659,162.5009,162.8224,60993.0
2024-04-17 10:20:00,167.09,167.16,166.68,167.0,42804.0,162.7931,162.8613,162.3937,162.7055,42804.0
2024-04-17 10:25:00,167.0,167.25,167.0,167.14,28946.0,162.7055,162.949,162.7055,162.8419,28946.0
2024-04-17 10:30:00,167.16,167.31,166.99,167.14,20730.0,162.8613,163.0075,162.6957,162.8419,20730.0
2024-04-17 10:35:00,167.11,167.5,167.11,167.3,21419.0,162.8126,163.1926,162.8126,162.9977,21419.0
2024-04-17 10:40:00,167.32,167.78,167.26,167.64,30074.0,163.0172,163.4654,162.9588,163.329,30074.0
2024-04-17 10:45:00,167.64,167.77,167.45,167.63,33418.0,163.329,163.4557,163.1439,163.3193,33418.0
2024-04-17 10:50:00,167.64,167.66,166.76,166.93,27493.0,163.329,163.3485,162.4716,162.6373,27493.0
2024-04-17 10:55:00,166.94,167.47,166.93,167.39,29140.0,162.647,163.1634,162.6373,163.0854,29140.0
2024-04-17 11:00:00,167.4,167.99,167.37,167.8,31000.0,163.0952,163.67,163.0659,163.4849,31000.0
2024-04-17 11:05:00,167.78,167.78,167.03,167.07,31620.0,163.4654,163.4654,162.7347,162.7737,31620.0
2024-04-17 11:10:00,167.12,167.27,166.93,167.03,41237.0,162.8224,162.9685,162.6373,162.7347,41237.0
2024-04-17 11:15:00,166.99,167.35,166.69,166.69,34610.0,162.6957,163.0465,162.4034,162.4034,34610.0
2024-04-17 11:20:00,166.7,166.92,166.51,166.92,36196.0,162.4132,162.6275,162.2281,162.6275,36196.0
2024-04-17 11:25:00,166.91,167.15,166.7,166.7,21372.0,162.6178,162.8516,162.4132,162.4132,21372.0
2024-04-17 11:30:00,166.7,166.75,166.07,166.24,67821.0,162.4132,162.4619,161.7994,161.965,67821.0
2024-04-17 11:35:00,166.29,166.57,166.24,166.44,22372.0,162.0137,162.2865,161.965,162.1599,22372.0
2024-04-17 11:40:00,166.47,166.58,166.28,166.34,31273.0,162.1891,162.2963,162.004,162.0624,31273.0
2024-04-17 11:45:00,166.38,166.45,166.16,166.37,36069.0,162.1014,162.1696,161.8871,162.0917,36069.0
2024-04-17 11:50:00,166.38,166.63,166.2,166.46,25803.0,162.1014,162.345,161.926,162.1793,25803.0
2024-04-17 11:55:00,166.45,166.59,166.3,166.31,21050.0,162.1696,162.306,162.0235,162.0332,21050.0
2024-04-17 12:00:00,166.3,166.3,165.72,165.73,39930.0,162.0235,162.0235,161.4584,161.4681,39930.0
2024-04-17 12:05:00,165.72,165.72,165.26,165.47,55444.0,161.4584,161.4584,161.0102,161.2148,55444.0
2024-04-17 12:10:00,165.47,165.89,165.46,165.82,38020.0,161.2148,161.624,161.2051,161.5558,38020.0
2024-04-17 12:15:00,165.83,166.04,165.59,165.62,43310.0,161.5655,161.7701,161.3317,161.3609,43310.0
2024-04-17 12:20:00,165.64,165.88,165.39,165.4,23741.0,161.3804,161.6143,161.1369,161.1466,23741.0
2024-04-17 12:25:00,165.39,165.61,165.25,165.33,41206.0,161.1369,161.3512,161.0005,161.0784,41206.0
2024-04-17 12:30:00,165.31,165.44,165.17,165.18,60081.0,161.0589,161.1856,160.9225,160.9323,60081.0
2024-04-17 12:35:00,165.11,165.11,164.75,164.86,60155.0,160.8641,160.8641,160.5133,160.6205,60155.0
2024-04-17 12:40:00,164.85,164.99,164.31,164.31,60825.0,160.6107,160.7471,160.0846,160.0846,60825.0
2024-04-17 12:45:00,164.31,164.85,164.29,164.52,83454.0,160.0846,160.6107,160.0651,160.2892,83454.0
2024-04-17 12:50:00,164.52,164.63,164.26,164.32,66448.0,160.2892,160.3964,160.0359,160.0944,66448.0
2024-04-17 12:55:00,164.26,164.33,163.77,164.24,118022.0,160.0359,160.1041,159.5585,160.0164,118022.0
2024-04-17 13:00:00,164.31,164.82,164.21,164.7,58481.0,160.0846,160.5815,159.9872,160.4646,58481.0
2024-04-17 13:05:00,164.72,164.95,164.55,164.9,51963.0,160.4841,160.7082,160.3185,160.6595,51963.0
2024-04-17 13:10:00,164.92,164.97,164.67,164.86,27542.0,160.6789,160.7277,160.4354,160.6205,27542.0
2024-04-17 13:15:00,164.91,165.27,164.83,165.17,69567.0,160.6692,161.0199,160.5913,160.9225,69567.0
2024-04-17 13:20:00,165.18,165.42,165.01,165.06,68987.0,160.9323,161.1661,160.7666,160.8153,68987.0
2024-04-17 13:25:00,165.07,165.5,165.03,165.42,50008.0,160.8251,161.244,160.7861,161.1661,50008.0
2024-04-17 13:30:00,165.41,165.56,165.33,165.45,42098.0,161.1563,161.3025,161.0784,161.1953,42098.0
2024-04-17 13:35:00,165.44,165.75,165.38,165.54,51808.0,161.1856,161.4876,161.1271,161.283,51808.0
2024-04-17 13:40:00,165.57,165.73,165.33,165.44,28353.0,161.3122,161.4681,161.0784,161.1856,28353.0
2024-04-17 13:45:00,165.45,165.48,165.18,165.48,43323.0,161.1953,161.2245,160.9323,161.2245,43323.0
2024-04-17 13:50:00,165.49,165.61,165.15,165.36,34705.0,161.2343,161.3512,160.903,161.1076,34705.0
2024-04-17 13:55:00,165.34,165.53,165.33,165.5,30532.0,161.0881,161.2733,161.0784,161.244,30532.0
2024-04-17 14:00:00,165.53,165.66,165.38,165.66,25472.0,161.2733,161.3999,161.1271,161.3999,25472.0
2024-04-17 14:05:00,165.64,165.66,165.28,165.38,27965.0,161.3804,161.3999,161.0297,161.1271,27965.0
2024-04-17 14:10:00,165.35,165.36,164.89,165.21,49378.0,161.0979,161.1076,160.6497,160.9615,49378.0
2024-04-17 14:15:00,165.18,165.27,164.89,165.03,25181.0,160.9323,161.0199,160.6497,160.7861,25181.0
2024-04-17 14:20:00,165.03,165.03,164.73,164.83,57762.0,160.7861,160.7861,160.4938,160.5913,57762.0
2024-04-17 14:25:00,164.91,165.15,164.81,164.86,26588.0,160.6692,160.903,160.5718,160.6205,26588.0
2024-04-17 14:30:00,164.87,164.97,164.57,164.58,16612.0,160.6302,160.7277,160.3379,160.3477,16612.0
2024-04-17 14:35:00,164.58,164.72,164.41,164.56,44101.0,160.3477,160.4841,160.1821,160.3282,44101.0
2024-04-17 14:40:00,164.62,165.56,164.6,165.51,71676.0,160.3867,161.3025,160.3672,161.2538,71676.0
2024-04-17 14:45:00,165.49,165.61,165.12,165.19,51913.0,161.2343,161.3512,160.8738,160.942,51913.0
2024-04-17 14:50:00,165.2,165.42,164.72,164.78,50967.0,160.9517,161.1661,160.4841,160.5425,50967.0
2024-04-17 14:55:00,164.75,165.11,164.63,165.0,34993.0,160.5133,160.8641,160.3964,160.7569,34993.0
2024-04-17 15:00:00,165.0,165.04,164.69,164.71,22604.0,160.7569,160.7959,160.4549,160.4743,22604.0
2024-04-17 15:05:00,164.72,164.79,164.42,164.54,29281.0,160.4841,160.5523,160.1918,160.3087,29281.0
2024-04-17 15:10:00,164.51,164.67,164.15,164.24,41282.0,160.2795,160.4354,159.9287,160.0164,41282.0
2024-04-17 15:15:00,164.25,164.92,164.23,164.73,33269.0,160.0262,160.6789,160.0067,160.4938,33269.0
2024-04-17 15:20:00,164.69,164.81,164.12,164.3,36262.0,160.4549,160.5718,159.8995,160.0749,36262.0
2024-04-17 15:25:00,164.25,164.41,164.03,164.11,36925.0,160.0262,160.1821,159.8118,159.8898,36925.0
2024-04-17 15:30:00,164.12,164.5,164.11,164.45,55256.0,159.8995,160.2697,159.8898,160.221,55256.0
2024-04-17 15:35:00,164.42,164.48,164.17,164.2,50451.0,160.1918,160.2503,159.9482,159.9775,50451.0
2024-04-17 15:40:00,164.23,164.8,164.05,164.79,81089.0,160.0067,160.562,159.8313,160.5523,81089.0
2024-04-17 15:45:00,164.79,165.07,164.63,164.93,121402.0,160.5523,160.8251,160.3964,160.6887,121402.0
2024-04-17 15:50:00,164.93,165.05,164.54,164.85,145467.0,160.6887,160.8056,160.3087,160.6107,145467.0
2024-04-17 15:55:00,164.84,164.84,164.04,164.27,527856.0,160.601,160.601,159.8216,160.0457,527856.0
2024-04-18 09:30:00,162.36,162.82,160.64,161.3,363293.0,158.1848,158.633,156.509,157.152,363293.0
2024-04-18 09:35:00,161.33,161.35,160.06,160.28,142312.0,157.1813,157.2008,155.9439,156.1583,142312.0
2024-04-18 09:40:00,160.28,161.03,159.86,160.94,180146.0,156.1583,156.889,155.7491,156.8013,180146.0
2024-04-18 09:45:00,160.88,161.6,160.66,161.3,141846.0,156.7428,157.4443,156.5285,157.152,141846.0
2024-04-18 09:50:00,161.34,161.47,160.66,160.69,151813.0,157.191,157.3177,156.5285,156.5577,151813.0
2024-04-18 09:55:00,160.67,161.26,160.63,161.09,77476.0,156.5382,157.1131,156.4993,156.9474,77476.0
2024-04-18 10:00:00,161.11,161.3,160.95,161.1,58905.0,156.9669,157.152,156.811,156.9572,58905.0
2024-04-18 10:05:00,161.08,161.75,161.02,161.75,63335.0,156.9377,157.5905,156.8792,157.5905,63335.0
2024-04-18 10:10:00,161.67,161.81,161.52,161.69,59593.0,157.5125,157.6489,157.3664,157.532,59593.0
2024-04-18 10:15:00,161.7,161.89,161.34,161.53,54612.0,157.5418,157.7269,157.191,157.3761,54612.0
2024-04-18 10:20:00,161.48,161.62,161.16,161.47,37280.0,157.3274,157.4638,157.0156,157.3177,37280.0
2024-04-18 10:25:00,161.5,162.25,161.48,162.1,104089.0,157.3469,158.0776,157.3274,157.9315,104089.0
2024-04-18 10:30:00,162.1,162.52,162.04,162.5,45246.0,157.9315,158.3407,157.873,158.3212,45246.0
2024-04-18 10:35:00,162.48,162.8,162.39,162.49,40592.0,158.3017,158.6135,158.214,158.3114,40592.0
2024-04-18 10:40:00,162.6,163.33,162.58,163.31,81042.0,158.4186,159.1298,158.3991,159.1104,81042.0
2024-04-18 10:45:00,163.34,163.39,162.93,163.28,57366.0,159.1396,159.1883,158.7401,159.0811,57366.0
2024-04-18 10:50:00,163.31,163.33,162.93,163.08,19443.0,159.1104,159.1298,158.7401,158.8863,19443.0
2024-04-18 10:55:00,163.07,163.51,162.75,162.84,39068.0,158.8765,159.3052,158.5648,158.6524,39068.0
2024-04-18 11:00:00,162.88,163.16,162.74,162.86,29173.0,158.6914,158.9642,158.555,158.6719,29173.0
2024-04-18 11:05:00,162.89,163.43,162.86,163.42,21784.0,158.7012,159.2273,158.6719,159.2175,21784.0
2024-04-18 11:10:00,163.4,163.81,163.36,163.64,38089.0,159.198,159.5975,159.1591,159.4319,38089.0
2024-04-18 11:15:00,163.62,163.94,163.61,163.85,13177.0,159.4124,159.7241,159.4026,159.6365,13177.0
2024-04-18 11:20:00,163.85,164.1,163.72,164.01,22340.0,159.6365,159.88,159.5098,159.7923,22340.0
2024-04-18 11:25:00,164.05,164.08,163.62,163.7,28453.0,159.8313,159.8605,159.4124,159.4903,28453.0
2024-04-18 11:30:00,163.7,163.87,163.4,163.53,42110.0,159.4903,159.6559,159.198,159.3247,42110.0
2024-04-18 11:35:00,163.56,163.7,163.18,163.23,35416.0,159.3539,159.4903,158.9837,159.0324,35416.0
2024-04-18 11:40:00,163.22,163.22,162.88,162.98,74554.0,159.0227,159.0227,158.6914,158.7888,74554.0
2024-04-18 11:45:00,162.99,163.03,162.79,162.9,19888.0,158.7986,158.8376,158.6037,158.7109,19888.0
2024-04-18 11:50:00,162.92,162.92,162.62,162.78,24645.0,158.7304,158.7304,158.4381,158.594,24645.0
2024-04-18 11:55:00,162.75,162.9,162.68,162.77,34519.0,158.5648,158.7109,158.4966,158.5842,34519.0
2024-04-18 12:00:00,162.73,163.14,162.73,162.95,20184.0,158.5453,158.9447,158.5453,158.7596,20184.0
2024-04-18 12:05:00,162.96,162.97,162.58,162.76,17792.0,158.7694,158.7791,158.3991,158.5745,17792.0
2024-04-18 12:10:00,162.74,162.91,162.66,162.66,15076.0,158.555,158.7206,158.4771,158.4771,15076.0
2024-04-18 12:15:00,162.67,162.79,162.58,162.77,19963.0,158.4868,158.6037,158.3991,158.5842,19963.0
2024-04-18 12:20:00,162.75,162.79,162.6,162.65,11680.0,158.5648,158.6037,158.4186,158.4673,11680.0
2024-04-18 12:25:00,162.64,162.84,162.52,162.69,39739.0,158.4576,158.6524,158.3407,158.5063,39739.0
2024-04-18 12:30:00,162.69,162.69,161.97,162.02,23201.0,158.5063,158.5063,157.8048,157.8535,23201.0
2024-04-18 12:35:00,162.03,162.63,162.03,162.37,19374.0,157.8633,158.4478,157.8633,158.1945,19374.0
2024-04-18 12:40:00,162.41,162.46,162.03,162.13,19273.0,158.2335,158.2822,157.8633,157.9607,19273.0
2024-04-18 12:45:00,162.09,162.17,161.88,162.11,17291.0,157.9217,157.9997,157.7171,157.9412,17291.0
2024-04-18 12:50:00,162.09,162.21,161.82,161.87,24702.0,157.9217,158.0386,157.6587,157.7074,24702.0
2024-04-18 12:55:00,161.83,162.12,161.74,161.79,16222.0,157.6684,157.951,157.5807,157.6294,16222.0
2024-04-18 13:00:00,161.81,161.96,161.73,161.76,25497.0,157.6489,157.7951,157.571,157.6002,25497.0
2024-04-18 13:05:00,161.78,161.93,161.72,161.91,32400.0,157.6197,157.7658,157.5612,157.7464,32400.0
2024-04-18 13:10:00,161.93,161.95,161.47,161.53,14484.0,157.7658,157.7853,157.3177,157.3761,14484.0
2024-04-18 13:15:00,161.58,161.66,161.31,161.56,21403.0,157.4248,157.5028,157.1618,157.4054,21403.0
2024-04-18 13:20:00,161.58,161.7,161.21,161.21,13941.0,157.4248,157.5418,157.0644,157.0644,13941.0
2024-04-18 13:25:00,161.25,161.65,161.25,161.62,36386.0,157.1033,157.493,157.1033,157.4638,36386.0
2024-04-18 13:30:00,161.58,161.74,161.32,161.4,16227.0,157.4248,157.5807,157.1715,157.2495,16227.0
2024-04-18 13:35:00,161.37,161.56,161.21,161.34,20836.0,157.2202,157.4054,157.0644,157.191,20836.0
2024-04-18 13:40:00,161.35,161.36,161.03,161.23,41079.0,157.2008,157.2105,156.889,157.0838,41079.0
2024-04-18 13:45:00,161.23,161.29,161.07,161.21,60004.0,157.0838,157.1423,156.928,157.0644,60004.0
2024-04-18 13:50:00,161.2,161.2,160.95,161.05,37453.0,157.0546,157.0546,156.811,156.9085,37453.0
2024-04-18 13:55:00,161.06,161.27,161.05,161.16,20488.0,156.9182,157.1228,156.9085,157.0156,20488.0
2024-04-18 14:00:00,161.11,161.22,161.03,161.13,34885.0,156.9669,157.0741,156.889,156.9864,34885.0
2024-04-18 14:05:00,161.11,161.14,160.95,160.99,50166.0,156.9669,156.9962,156.811,156.85,50166.0
2024-04-18 14:10:00,160.99,161.41,160.94,161.25,139632.0,156.85,157.2592,156.8013,157.1033,139632.0
2024-04-18 14:15:00,161.25,161.56,161.25,161.43,45171.0,157.1033,157.4054,157.1033,157.2787,45171.0
2024-04-18 14:20:00,161.49,161.96,161.45,161.74,51820.0,157.3372,157.7951,157.2982,157.5807,51820.0
2024-04-18 14:25:00,161.71,161.82,161.32,161.4,40740.0,157.5515,157.6587,157.1715,157.2495,40740.0
2024-04-18 14:30:00,161.46,161.5,160.95,161.01,43876.0,157.3079,157.3469,156.811,156.8695,43876.0
2024-04-18 14:35:00,161.01,161.4,161.0,161.32,50203.0,156.8695,157.2495,156.8598,157.1715,50203.0
2024-04-18 14:40:00,161.38,161.47,161.28,161.39,20144.0,157.23,157.3177,157.1326,157.2397,20144.0
2024-04-18 14:45:00,161.37,161.39,161.15,161.3,15711.0,157.2202,157.2397,157.0059,157.152,15711.0
2024-04-18 14:50:00,161.26,161.31,160.97,161.04,26393.0,157.1131,157.1618,156.8305,156.8987,26393.0
2024-04-18 14:55:00,161.02,161.1,160.95,160.99,21733.0,156.8792,156.9572,156.811,156.85,21733.0
2024-04-18 15:00:00,161.03,161.35,160.99,161.14,153548.0,156.889,157.2008,156.85,156.9962,153548.0
2024-04-18 15:05:00,161.12,161.41,161.01,161.18,86360.0,156.9767,157.2592,156.8695,157.0351,86360.0
2024-04-18 15:10:00,161.18,161.41,161.12,161.2,28756.0,157.0351,157.2592,156.9767,157.0546,28756.0
2024-04-18 15:15:00,161.2,161.25,161.0,161.13,35242.0,157.0546,157.1033,156.8598,156.9864,35242.0
2024-04-18 15:20:00,161.15,161.26,161.02,161.17,40124.0,157.0059,157.1131,156.8792,157.0254,40124.0
2024-04-18 15:25:00,161.16,161.25,160.92,161.25,48020.0,157.0156,157.1033,156.7818,157.1033,48020.0
2024-04-18 15:30:00,161.26,161.33,161.18,161.31,67484.0,157.1131,157.1813,157.0351,157.1618,67484.0
2024-04-18 15:35:00,161.31,161.64,161.25,161.47,95103.0,157.1618,157.4833,157.1033,157.3177,95103.0
2024-04-18 15:40:00,161.47,161.8,161.44,161.65,65468.0,157.3177,157.6392,157.2884,157.493,65468.0
2024-04-18 15:45:00,161.67,161.78,161.59,161.74,54447.0,157.5125,157.6197,157.4346,157.5807,54447.0
2024-04-18 15:50:00,161.75,161.85,161.03,161.07,110180.0,157.5905,157.6879,156.889,156.928,110180.0
2024-04-18 15:55:00,161.07,161.47,161.0,161.45,375316.0,156.928,157.3177,156.8598,157.2982,375316.0
2024-04-19 09:30:00,161.06,161.39,160.0,160.28,410451.0,156.9182,157.2397,155.8855,156.1583,410451.0
2024-04-19 09:35:00,160.46,160.97,160.09,160.21,29282.0,156.3336,156.8305,155.9732,156.0901,29282.0
2024-04-19 09:40:00,160.21,161.27,160.21,161.19,37246.0,156.0901,157.1228,156.0901,157.0449,37246.0
2024-04-19 09:45:00,161.15,161.3,160.34,160.44,26151.0,157.0059,157.152,156.2167,156.3142,26151.0
2024-04-19 09:50:00,160.46,160.74,160.0,160.7,28739.0,156.3336,156.6064,155.8855,156.5675,28739.0
2024-04-19 09:55:00,160.67,160.88,160.48,160.82,20371.0,156.5382,156.7428,156.3531,156.6844,20371.0
2024-04-19 10:00:00,160.79,161.12,160.72,160.91,44322.0,156.6552,156.9767,156.587,156.7721,44322.0
2024-04-19 10:05:00,160.89,160.98,160.74,160.78,115295.0,156.7526,156.8403,156.6064,156.6454,115295.0
2024-04-19 10:10:00,160.81,160.89,160.38,160.7,184256.0,156.6746,156.7526,156.2557,156.5675,184256.0
2024-04-19 10:15:00,160.71,160.86,160.34,160.4,132114.0,156.5772,156.7234,156.2167,156.2752,132114.0
2024-04-19 10:20:00,160.37,160.72,160.18,160.24,46435.0,156.246,156.587,156.0608,156.1193,46435.0
2024-04-19 10:25:00,160.3,160.53,159.98,160.51,40680.0,156.1778,156.4018,155.866,156.3824,40680.0
2024-04-19 10:30:00,160.43,160.78,160.22,160.3,45706.0,156.3044,156.6454,156.0998,156.1778,45706.0
2024-04-19 10:35:00,160.28,160.28,159.72,159.82,33362.0,156.1583,156.1583,155.6127,155.7101,33362.0
2024-04-19 10:40:00,159.82,160.2,159.73,160.19,68982.0,155.7101,156.0803,155.6224,156.0706,68982.0
2024-04-19 10:45:00,160.12,160.48,160.07,160.34,64187.0,156.0024,156.3531,155.9537,156.2167,64187.0
2024-04-19 10:50:00,160.34,160.69,160.32,160.67,26970.0,156.2167,156.5577,156.1972,156.5382,26970.0
2024-04-19 10:55:00,160.6,160.75,160.29,160.32,15777.0,156.47,156.6162,156.168,156.1972,15777.0
2024-04-19 11:00:00,160.28,160.28,159.98,159.99,31035.0,156.1583,156.1583,155.866,155.8757,31035.0
2024-04-19 11:05:00,160.0,160.36,159.96,160.36,42001.0,155.8855,156.2362,155.8465,156.2362,42001.0
2024-04-19 11:10:00,160.37,160.4,159.77,159.85,33185.0,156.246,156.2752,155.6614,155.7393,33185.0
2024-04-19 11:15:00,159.86,159.91,159.45,159.5,49025.0,155.7491,155.7978,155.3496,155.3983,49025.0
2024-04-19 11:20:00,159.48,159.59,159.13,159.16,33214.0,155.3788,155.486,155.0378,155.0671,33214.0
2024-04-19 11:25:00,159.14,159.21,158.96,159.17,55304.0,155.0476,155.1158,154.8722,155.0768,55304.0
2024-04-19 11:30:00,159.19,159.42,159.11,159.11,44445.0,155.0963,155.3204,155.0184,155.0184,44445.0
2024-04-19 11:35:00,159.09,159.37,159.0,159.37,38313.0,154.9989,155.2717,154.9112,155.2717,38313.0
2024-04-19 11:40:00,159.39,159.47,159.07,159.16,23730.0,155.2912,155.3691,154.9794,155.0671,23730.0
2024-04-19 11:45:00,159.22,159.33,159.07,159.07,25997.0,155.1255,155.2327,154.9794,154.9794,25997.0
2024-04-19 11:50:00,159.08,159.21,158.86,158.89,25061.0,154.9891,155.1158,154.7748,154.804,25061.0
2024-04-19 11:55:00,158.87,158.9,158.42,158.47,36218.0,154.7845,154.8138,154.3461,154.3948,36218.0
2024-04-19 12:00:00,158.47,158.84,158.47,158.6,33086.0,154.3948,154.7553,154.3948,154.5215,33086.0
2024-04-19 12:05:00,158.59,158.59,158.03,158.11,52333.0,154.5117,154.5117,153.9661,154.0441,52333.0
2024-04-19 12:10:00,158.08,158.1,157.44,157.47,44910.0,154.0148,154.0343,153.3913,153.4205,44910.0
2024-04-19 12:15:00,157.45,157.85,157.42,157.75,64314.0,153.401,153.7908,153.3718,153.6933,64314.0
2024-04-19 12:20:00,157.77,157.85,157.61,157.68,47956.0,153.7128,153.7908,153.5569,153.6251,47956.0
2024-04-19 12:25:00,157.71,157.97,157.59,157.65,71580.0,153.6544,153.9077,153.5374,153.5959,71580.0
2024-04-19 12:30:00,157.71,158.06,157.7,157.99,89181.0,153.6544,153.9954,153.6446,153.9272,89181.0
2024-04-19 12:35:00,157.98,158.03,157.74,157.89,45307.0,153.9174,153.9661,153.6836,153.8297,45307.0
2024-04-19 12:40:00,157.9,158.35,157.8,158.2,58734.0,153.8395,154.2779,153.742,154.1318,58734.0
2024-04-19 12:45:00,158.22,158.31,158.12,158.2,51578.0,154.1512,154.2389,154.0538,154.1318,51578.0
2024-04-19 12:50:00,158.22,158.56,158.19,158.23,74418.0,154.1512,154.4825,154.122,154.161,74418.0
2024-04-19 12:55:00,158.26,158.63,158.16,158.59,68688.0,154.1902,154.5507,154.0928,154.5117,68688.0
2024-04-19 13:00:00,158.56,158.82,158.45,158.7,29887.0,154.4825,154.7358,154.3753,154.6189,29887.0
2024-04-19 13:05:00,158.73,158.87,158.63,158.77,15060.0,154.6481,154.7845,154.5507,154.6871,15060.0
2024-04-19 13:10:00,158.76,158.91,158.71,158.78,15682.0,154.6774,154.8235,154.6286,154.6968,15682.0
2024-04-19 13:15:00,158.72,159.12,158.62,159.06,16499.0,154.6384,155.0281,154.541,154.9696,16499.0
2024-04-19 13:20:00,159.06,159.11,158.78,158.8,21494.0,154.9696,155.0184,154.6968,154.7163,21494.0
2024-04-19 13:25:00,158.8,158.87,158.4,158.49,16545.0,154.7163,154.7845,154.3266,154.4143,16545.0
2024-04-19 13:30:00,158.5,158.82,158.5,158.76,19117.0,154.424,154.7358,154.424,154.6774,19117.0
2024-04-19 13:35:00,158.8,158.8,158.3,158.3,30746.0,154.7163,154.7163,154.2292,154.2292,30746.0
2024-04-19 13:40:00,158.33,158.51,158.27,158.41,16794.0,154.2584,154.4338,154.2,154.3364,16794.0
2024-04-19 13:45:00,158.43,158.85,158.43,158.85,14998.0,154.3558,154.765,154.3558,154.765,14998.0
2024-04-19 13:50:00,158.85,159.19,158.82,159.1,17346.0,154.765,155.0963,154.7358,155.0086,17346.0
2024-04-19 13:55:00,159.11,159.25,158.57,158.69,26135.0,155.0184,155.1548,154.4922,154.6092,26135.0
2024-04-19 14:00:00,158.7,158.74,158.1,158.18,35865.0,154.6189,154.6579,154.0343,154.1123,35865.0
2024-04-19 14:05:00,158.28,158.55,157.96,158.29,33857.0,154.2097,154.4728,153.8979,154.2194,33857.0
2024-04-19 14:10:00,158.31,158.52,158.3,158.4,17069.0,154.2389,154.4435,154.2292,154.3266,17069.0
2024-04-19 14:15:00,158.4,158.72,158.27,158.64,15445.0,154.3266,154.6384,154.2,154.5604,15445.0
2024-04-19 14:20:00,158.69,158.76,158.46,158.66,30472.0,154.6092,154.6774,154.3851,154.5799,30472.0
2024-04-19 14:25:00,158.66,158.66,158.02,158.02,32036.0,154.5799,154.5799,153.9564,153.9564,32036.0
2024-04-19 14:30:00,158.0,158.3,157.96,158.27,42223.0,153.9369,154.2292,153.8979,154.2,42223.0
2024-04-19 14:35:00,158.2,158.26,157.44,157.44,33851.0,154.1318,154.1902,153.3913,153.3913,33851.0
2024-04-19 14:40:00,157.47,157.57,157.15,157.15,40638.0,153.4205,153.518,153.1088,153.1088,40638.0
2024-04-19 14:45:00,157.16,157.3,156.72,157.18,88400.0,153.1185,153.2549,152.6898,153.138,88400.0
2024-04-19 14:50:00,157.27,157.33,156.94,157.07,33509.0,153.2257,153.2841,152.9042,153.0308,33509.0
2024-04-19 14:55:00,157.08,157.33,156.76,156.89,57430.0,153.0406,153.2841,152.7288,152.8554,57430.0
2024-04-19 15:00:00,156.86,156.97,156.52,156.55,68957.0,152.8262,152.9334,152.495,152.5242,68957.0
2024-04-19 15:05:00,156.55,157.05,156.34,156.93,67977.0,152.5242,153.0113,152.3196,152.8944,67977.0
2024-04-19 15:10:00,156.92,157.46,156.85,157.15,55659.0,152.8847,153.4108,152.8165,153.1088,55659.0
2024-04-19 15:15:00,157.13,157.38,156.93,157.29,40164.0,153.0893,153.3328,152.8944,153.2452,40164.0
2024-04-19 15:20:00,157.31,157.47,157.0,157.25,61662.0,153.2646,153.4205,152.9626,153.2062,61662.0
2024-04-19 15:25:00,157.25,157.56,156.98,157.26,56348.0,153.2062,153.5082,152.9431,153.2159,56348.0
2024-04-19 15:30:00,157.24,157.37,157.16,157.34,81496.0,153.1964,153.3231,153.1185,153.2939,81496.0
2024-04-19 15:35:00,157.34,157.47,156.88,157.47,84182.0,153.2939,153.4205,152.8457,153.4205,84182.0
2024-04-19 15:40:00,157.45,157.58,157.02,157.55,98512.0,153.401,153.5277,152.9821,153.4985,98512.0
2024-04-19 15:45:00,157.55,157.58,157.04,157.35,147318.0,153.4985,153.5277,153.0016,153.3036,147318.0
2024-04-19 15:50:00,157.34,157.79,157.0,157.76,188343.0,153.2939,153.7323,152.9626,153.7031,188343.0
2024-04-19 15:55:00,157.77,157.77,157.28,157.56,519464.0,153.7128,153.7128,153.2354,153.5082,519464.0
2024-04-22 09:30:00,158.03,158.31,157.39,157.51,203618.0,153.9661,154.2389,153.3426,153.4595,203618.0
2024-04-22 09:35:00,157.46,158.39,157.16,158.39,46383.0,153.4108,154.3169,153.1185,154.3169,46383.0
2024-04-22 09:40:00,158.43,158.7,157.99,158.17,35141.0,154.3558,154.6189,153.9272,154.1025,35141.0
2024-04-22 09:45:00,158.19,158.67,158.16,158.61,145379.0,154.122,154.5897,154.0928,154.5312,145379.0
2024-04-22 09:50:00,158.66,159.3,158.58,159.17,36590.0,154.5799,155.2035,154.502,155.0768,36590.0
2024-04-22 09:55:00,159.2,159.3,158.86,158.92,42352.0,155.106,155.2035,154.7748,154.8332,42352.0
2024-04-22 10:00:00,158.93,159.62,158.93,159.49,37321.0,154.843,155.5152,154.843,155.3886,37321.0
2024-04-22 10:05:00,159.52,159.63,158.56,158.63,46124.0,155.4178,155.525,154.4825,154.5507,46124.0
2024-04-22 10:10:00,158.66,159.19,158.64,158.87,43080.0,154.5799,155.0963,154.5604,154.7845,43080.0
2024-04-22 10:15:00,158.9,158.96,158.67,158.8,33738.0,154.8138,154.8722,154.5897,154.7163,33738.0
2024-04-22 10:20:00,158.82,158.83,158.08,158.16,48030.0,154.7358,154.7456,154.0148,154.0928,48030.0
2024-04-22 10:25:00,158.16,158.22,157.81,158.12,43595.0,154.0928,154.1512,153.7518,154.0538,43595.0
2024-04-22 10:30:00,158.15,158.38,158.03,158.3,35550.0,154.083,154.3071,153.9661,154.2292,35550.0
2024-04-22 10:35:00,158.3,158.74,158.29,158.7,25666.0,154.2292,154.6579,154.2194,154.6189,25666.0
2024-04-22 10:40:00,158.69,158.96,158.47,158.48,16857.0,154.6092,154.8722,154.3948,154.4046,16857.0
2024-04-22 10:45:00,158.45,158.76,158.41,158.51,24678.0,154.3753,154.6774,154.3364,154.4338,24678.0
2024-04-22 10:50:00,158.5,158.51,157.97,158.23,24557.0,154.424,154.4338,153.9077,154.161,24557.0
2024-04-22 10:55:00,158.25,158.43,158.12,158.43,21246.0,154.1805,154.3558,154.0538,154.3558,21246.0
2024-04-22 11:00:00,158.36,158.55,158.33,158.45,46594.0,154.2876,154.4728,154.2584,154.3753,46594.0
2024-04-22 11:05:00,158.45,158.47,158.1,158.16,28606.0,154.3753,154.3948,154.0343,154.0928,28606.0
2024-04-22 11:10:00,158.14,158.29,157.89,157.91,41205.0,154.0733,154.2194,153.8297,153.8492,41205.0
2024-04-22 11:15:00,157.93,158.22,157.71,158.05,22609.0,153.8687,154.1512,153.6544,153.9856,22609.0
2024-04-22 11:20:00,158.08,158.15,157.91,158.05,24975.0,154.0148,154.083,153.8492,153.9856,24975.0
2024-04-22 11:25:00,158.03,158.32,158.02,158.22,23847.0,153.9661,154.2487,153.9564,154.1512,23847.0
2024-04-22 11:30:00,158.21,158.39,158.2,158.23,32653.0,154.1415,154.3169,154.1318,154.161,32653.0
2024-04-22 11:35:00,158.22,158.45,158.12,158.42,17881.0,154.1512,154.3753,154.0538,154.3461,17881.0
2024-04-22 11:40:00,158.43,158.57,158.18,158.3,26486.0,154.3558,154.4922,154.1123,154.2292,26486.0
2024-04-22 11:45:00,158.28,158.49,158.24,158.49,13405.0,154.2097,154.4143,154.1707,154.4143,13405.0
2024-04-22 11:50:00,158.46,158.7,158.46,158.63,16046.0,154.3851,154.6189,154.3851,154.5507,16046.0
2024-04-22 11:55:00,158.66,158.79,158.65,158.78,14418.0,154.5799,154.7066,154.5702,154.6968,14418.0
2024-04-22 12:00:00,158.8,159.15,158.75,159.11,16366.0,154.7163,155.0573,154.6676,155.0184,16366.0
2024-04-22 12:05:00,159.13,159.16,158.86,158.93,14396.0,155.0378,155.0671,154.7748,154.843,14396.0
2024-04-22 12:10:00,158.94,159.28,158.94,159.28,17260.0,154.8527,155.184,154.8527,155.184,17260.0
2024-04-22 12:15:00,159.28,159.5,159.19,159.28,27058.0,155.184,155.3983,155.0963,155.184,27058.0
2024-04-22 12:20:00,159.3,159.49,159.19,159.22,18934.0,155.2035,155.3886,155.0963,155.1255,18934.0
2024-04-22 12:25:00,159.2,159.38,159.14,159.26,33663.0,155.106,155.2814,155.0476,155.1645,33663.0
2024-04-22 12:30:00,159.26,159.26,158.83,159.03,12479.0,155.1645,155.1645,154.7456,154.9404,12479.0
2024-04-22 12:35:00,159.03,159.22,158.99,159.21,33207.0,154.9404,155.1255,154.9014,155.1158,33207.0
2024-04-22 12:40:00,159.23,159.31,159.14,159.16,16600.0,155.1353,155.2132,155.0476,155.0671,16600.0
2024-04-22 12:45:00,159.12,159.37,159.12,159.37,30061.0,155.0281,155.2717,155.0281,155.2717,30061.0
2024-04-22 12:50:00,159.36,159.46,159.24,159.37,17170.0,155.2619,155.3594,155.145,155.2717,17170.0
2024-04-22 12:55:00,159.38,159.62,159.34,159.61,54421.0,155.2814,155.5152,155.2424,155.5055,54421.0
2024-04-22 13:00:00,159.63,159.78,159.46,159.66,16154.0,155.525,155.6711,155.3594,155.5542,16154.0
2024-04-22 13:05:00,159.65,159.98,159.64,159.85,30509.0,155.5445,155.866,155.5347,155.7393,30509.0
2024-04-22 13:10:00,159.83,159.93,159.77,159.89,17342.0,155.7198,155.8173,155.6614,155.7783,17342.0
2024-04-22 13:15:00,159.86,159.88,159.63,159.86,26998.0,155.7491,155.7686,155.525,155.7491,26998.0
2024-04-22 13:20:00,159.87,160.02,159.75,160.0,24081.0,155.7588,155.905,155.6419,155.8855,24081.0
2024-04-22 13:25:00,160.02,160.25,160.01,160.24,37030.0,155.905,156.129,155.8952,156.1193,37030.0
2024-04-22 13:30:00,160.26,160.42,160.21,160.4,28239.0,156.1388,156.2947,156.0901,156.2752,28239.0
2024-04-22 13:35:00,160.38,160.53,160.31,160.48,26947.0,156.2557,156.4018,156.1875,156.3531,26947.0
2024-04-22 13:40:00,160.48,160.57,160.26,160.28,15565.0,156.3531,156.4408,156.1388,156.1583,15565.0
2024-04-22 13:45:00,160.28,160.64,160.18,160.59,42114.0,156.1583,156.509,156.0608,156.4603,42114.0
2024-04-22 13:50:00,160.57,160.99,160.47,160.99,30977.0,156.4408,156.85,156.3434,156.85,30977.0
2024-04-22 13:55:00,161.0,161.06,160.61,160.77,23838.0,156.8598,156.9182,156.4798,156.6357,23838.0
2024-04-22 14:00:00,160.79,160.8,160.56,160.66,19094.0,156.6552,156.6649,156.4311,156.5285,19094.0
2024-04-22 14:05:00,160.65,160.72,160.45,160.67,15060.0,156.5188,156.587,156.3239,156.5382,15060.0
2024-04-22 14:10:00,160.64,160.95,160.63,160.88,20012.0,156.509,156.811,156.4993,156.7428,20012.0
2024-04-22 14:15:00,160.94,161.24,160.83,161.24,43941.0,156.8013,157.0936,156.6941,157.0936,43941.0
2024-04-22 14:20:00,161.24,161.37,161.16,161.22,26171.0,157.0936,157.2202,157.0156,157.0741,26171.0
2024-04-22 14:25:00,161.23,161.35,161.03,161.21,34206.0,157.0838,157.2008,156.889,157.0644,34206.0
2024-04-22 14:30:00,161.21,161.49,161.21,161.45,21572.0,157.0644,157.3372,157.0644,157.2982,21572.0
2024-04-22 14:35:00,161.48,161.64,161.2,161.34,26171.0,157.3274,157.4833,157.0546,157.191,26171.0
2024-04-22 14:40:00,161.36,161.42,161.16,161.4,18865.0,157.2105,157.269,157.0156,157.2495,18865.0
2024-04-22 14:45:00,161.42,161.51,161.13,161.15,27285.0,157.269,157.3566,156.9864,157.0059,27285.0
2024-04-22 14:50:00,161.13,161.27,160.99,161.09,46909.0,156.9864,157.1228,156.85,156.9474,46909.0
2024-04-22 14:55:00,161.08,161.37,161.04,161.33,22707.0,156.9377,157.2202,156.8987,157.1813,22707.0
2024-04-22 15:00:00,161.32,161.37,161.19,161.31,23777.0,157.1715,157.2202,157.0449,157.1618,23777.0
2024-04-22 15:05:00,161.33,161.34,161.08,161.11,21169.0,157.1813,157.191,156.9377,156.9669,21169.0
2024-04-22 15:10:00,161.11,161.31,161.04,161.27,29310.0,156.9669,157.1618,156.8987,157.1228,29310.0
2024-04-22 15:15:00,161.28,161.39,160.91,160.92,31217.0,157.1326,157.2397,156.7721,156.7818,31217.0
2024-04-22 15:20:00,160.91,160.92,160.52,160.59,31074.0,156.7721,156.7818,156.3921,156.4603,31074.0
2024-04-22 15:25:00,160.59,160.7,160.54,160.61,30982.0,156.4603,156.5675,156.4116,156.4798,30982.0
2024-04-22 15:30:00,160.61,160.7,160.13,160.15,25979.0,156.4798,156.5675,156.0121,156.0316,25979.0
2024-04-22 15:35:00,160.11,160.11,159.77,159.77,28988.0,155.9926,155.9926,155.6614,155.6614,28988.0
2024-04-22 15:40:00,159.8,160.08,159.72,160.04,24543.0,155.6906,155.9634,155.6127,155.9244,24543.0
2024-04-22 15:45:00,160.01,160.09,159.88,160.0,25913.0,155.8952,155.9732,155.7686,155.8855,25913.0
2024-04-22 15:50:00,159.96,160.02,159.64,159.73,73449.0,155.8465,155.905,155.5347,155.6224,73449.0
2024-04-22 15:55:00,159.7,160.43,159.7,160.23,345998.0,155.5932,156.3044,155.5932,156.1096,345998.0
2024-04-23 09:30:00,160.96,161.15,160.11,160.14,138118.0,156.8208,157.0059,155.9926,156.0219,138118.0
2024-04-23 09:35:00,160.07,160.19,159.71,159.85,64192.0,155.9537,156.0706,155.6029,155.7393,64192.0
2024-04-23 09:40:00,159.86,160.23,159.68,159.92,102734.0,155.7491,156.1096,155.5737,155.8075,102734.0
2024-04-23 09:45:00,160.0,160.88,160.0,160.35,108433.0,155.8855,156.7428,155.8855,156.2265,108433.0
2024-04-23 09:50:00,160.34,160.5,160.01,160.3,130915.0,156.2167,156.3726,155.8952,156.1778,130915.0
2024-04-23 09:55:00,160.3,160.81,160.25,160.55,89328.0,156.1778,156.6746,156.129,156.4213,89328.0
2024-04-23 10:00:00,160.62,160.64,160.0,160.18,49183.0,156.4895,156.509,155.8855,156.0608,49183.0
2024-04-23 10:05:00,160.1,160.8,160.06,160.7,90224.0,155.9829,156.6649,155.9439,156.5675,90224.0
2024-04-23 10:10:00,160.63,161.07,160.6,160.94,31352.0,156.4993,156.928,156.47,156.8013,31352.0
2024-04-23 10:15:00,160.94,161.0,160.59,160.8,29694.0,156.8013,156.8598,156.4603,156.6649,29694.0
2024-04-23 10:20:00,160.78,161.13,160.75,160.96,21302.0,156.6454,156.9864,156.6162,156.8208,21302.0
2024-04-23 10:25:00,160.96,161.88,160.92,161.81,22404.0,156.8208,157.7171,156.7818,157.6489,22404.0
2024-04-23 10:30:00,161.82,162.26,161.79,162.03,33348.0,157.6587,158.0874,157.6294,157.8633,33348.0
2024-04-23 10:35:00,161.98,162.0,161.72,161.72,31931.0,157.8146,157.834,157.5612,157.5612,31931.0
2024-04-23 10:40:00,161.68,161.77,161.4,161.42,29598.0,157.5223,157.61,157.2495,157.269,29598.0
2024-04-23 10:45:00,161.42,161.75,160.97,161.15,55019.0,157.269,157.5905,156.8305,157.0059,55019.0
2024-04-23 10:50:00,161.14,161.25,160.94,161.18,23126.0,156.9962,157.1033,156.8013,157.0351,23126.0
2024-04-23 10:55:00,161.15,161.52,161.1,161.41,22615.0,157.0059,157.3664,156.9572,157.2592,22615.0
2024-04-23 11:00:00,161.44,161.56,160.97,161.18,39148.0,157.2884,157.4054,156.8305,157.0351,39148.0
2024-04-23 11:05:00,161.12,161.2,160.98,161.19,25531.0,156.9767,157.0546,156.8403,157.0449,25531.0
2024-04-23 11:10:00,161.23,161.6,161.22,161.6,11292.0,157.0838,157.4443,157.0741,157.4443,11292.0
2024-04-23 11:15:00,161.61,161.66,161.42,161.42,34214.0,157.4541,157.5028,157.269,157.269,34214.0
2024-04-23 11:20:00,161.44,161.68,161.42,161.67,25125.0,157.2884,157.5223,157.269,157.5125,25125.0
2024-04-23 11:25:00,161.67,161.74,161.34,161.38,22532.0,157.5125,157.5807,157.191,157.23,22532.0
2024-04-23 11:30:00,161.38,161.56,161.14,161.14,18290.0,157.23,157.4054,156.9962,156.9962,18290.0
2024-04-23 11:35:00,161.18,161.33,161.17,161.33,12771.0,157.0351,157.1813,157.0254,157.1813,12771.0
2024-04-23 11:40:00,161.34,161.44,161.19,161.24,16211.0,157.191,157.2884,157.0449,157.0936,16211.0
2024-04-23 11:45:00,161.21,161.32,161.07,161.15,9228.0,157.0644,157.1715,156.928,157.0059,9228.0
2024-04-23 11:50:00,161.14,161.39,161.06,161.32,23589.0,156.9962,157.2397,156.9182,157.1715,23589.0
2024-04-23 11:55:00,161.32,161.43,161.27,161.3,21282.0,157.1715,157.2787,157.1228,157.152,21282.0
2024-04-23 12:00:00,161.33,161.83,161.3,161.83,11025.0,157.1813,157.6684,157.152,157.6684,11025.0
2024-04-23 12:05:00,161.84,161.99,161.73,161.89,21126.0,157.6782,157.8243,157.571,157.7269,21126.0
2024-04-23 12:10:00,161.86,161.91,161.68,161.72,15435.0,157.6976,157.7464,157.5223,157.5612,15435.0
2024-04-23 12:15:00,161.71,161.82,161.4,161.46,19332.0,157.5515,157.6587,157.2495,157.3079,19332.0
2024-04-23 12:20:00,161.43,161.62,161.37,161.56,16478.0,157.2787,157.4638,157.2202,157.4054,16478.0
2024-04-23 12:25:00,161.58,161.66,161.51,161.59,18968.0,157.4248,157.5028,157.3566,157.4346,18968.0
2024-04-23 12:30:00,161.64,161.76,161.55,161.7,29630.0,157.4833,157.6002,157.3956,157.5418,29630.0
2024-04-23 12:35:00,161.66,161.75,161.51,161.67,64357.0,157.5028,157.5905,157.3566,157.5125,64357.0
2024-04-23 12:40:00,161.66,161.72,161.41,161.49,14116.0,157.5028,157.5612,157.2592,157.3372,14116.0
2024-04-23 12:45:00,161.5,161.54,161.3,161.37,24784.0,157.3469,157.3859,157.152,157.2202,24784.0
2024-04-23 12:50:00,161.34,161.38,161.19,161.19,14154.0,157.191,157.23,157.0449,157.0449,14154.0
2024-04-23 12:55:00,161.18,161.28,161.06,161.28,21333.0,157.0351,157.1326,156.9182,157.1326,21333.0
2024-04-23 13:00:00,161.24,161.32,161.08,161.32,14042.0,157.0936,157.1715,156.9377,157.1715,14042.0
2024-04-23 13:05:00,161.29,161.6,161.26,161.43,17758.0,157.1423,157.4443,157.1131,157.2787,17758.0
2024-04-23 13:10:00,161.44,161.44,161.1,161.33,33773.0,157.2884,157.2884,156.9572,157.1813,33773.0
2024-04-23 13:15:00,161.33,161.34,161.16,161.31,14847.0,157.1813,157.191,157.0156,157.1618,14847.0
2024-04-23 13:20:00,161.34,161.48,161.26,161.26,11260.0,157.191,157.3274,157.1131,157.1131,11260.0
2024-04-23 13:25:00,161.28,161.37,161.22,161.34,16010.0,157.1326,157.2202,157.0741,157.191,16010.0
2024-04-23 13:30:00,161.36,161.39,161.19,161.34,20220.0,157.2105,157.2397,157.0449,157.191,20220.0
2024-04-23 13:35:00,161.36,161.68,161.3,161.65,44421.0,157.2105,157.5223,157.152,157.493,44421.0
2024-04-23 13:40:00,161.67,161.71,161.57,161.59,20855.0,157.5125,157.5515,157.4151,157.4346,20855.0
2024-04-23 13:45:00,161.61,161.74,161.54,161.7,20838.0,157.4541,157.5807,157.3859,157.5418,20838.0
2024-04-23 13:50:00,161.69,161.85,161.62,161.76,65518.0,157.532,157.6879,157.4638,157.6002,65518.0
2024-04-23 13:55:00,161.76,161.85,161.65,161.72,41389.0,157.6002,157.6879,157.493,157.5612,41389.0
2024-04-23 14:00:00,161.73,161.82,161.69,161.79,20367.0,157.571,157.6587,157.532,157.6294,20367.0
2024-04-23 14:05:00,161.8,161.96,161.73,161.74,35050.0,157.6392,157.7951,157.571,157.5807,35050.0
2024-04-23 14:10:00,161.73,161.91,161.6,161.74,48854.0,157.571,157.7464,157.4443,157.5807,48854.0
2024-04-23 14:15:00,161.81,161.84,161.7,161.75,20482.0,157.6489,157.6782,157.5418,157.5905,20482.0
2024-04-23 14:20:00,161.74,162.01,161.71,162.01,28864.0,157.5807,157.8438,157.5515,157.8438,28864.0
2024-04-23 14:25:00,162.02,162.13,161.91,162.06,23625.0,157.8535,157.9607,157.7464,157.8925,23625.0
2024-04-23 14:30:00,162.09,162.12,161.76,161.9,20205.0,157.9217,157.951,157.6002,157.7366,20205.0
2024-04-23 14:35:00,161.89,162.15,161.89,162.15,30113.0,157.7269,157.9802,157.7269,157.9802,30113.0
2024-04-23 14:40:00,162.15,162.2,162.07,162.19,12583.0,157.9802,158.0289,157.9022,158.0192,12583.0
2024-04-23 14:45:00,162.12,162.16,161.86,161.92,51848.0,157.951,157.9899,157.6976,157.7561,51848.0
2024-04-23 14:50:00,161.95,161.98,161.64,161.69,14194.0,157.7853,157.8146,157.4833,157.532,14194.0
2024-04-23 14:55:00,161.71,161.93,161.68,161.9,16672.0,157.5515,157.7658,157.5223,157.7366,16672.0
2024-04-23 15:00:00,161.91,161.91,161.54,161.76,32635.0,157.7464,157.7464,157.3859,157.6002,32635.0
2024-04-23 15:05:00,161.77,161.82,161.61,161.68,23695.0,157.61,157.6587,157.4541,157.5223,23695.0
2024-04-23 15:10:00,161.69,161.81,161.57,161.66,63459.0,157.532,157.6489,157.4151,157.5028,63459.0
2024-04-23 15:15:00,161.66,161.71,161.48,161.65,85302.0,157.5028,157.5515,157.3274,157.493,85302.0
2024-04-23 15:20:00,161.64,161.69,161.47,161.48,12941.0,157.4833,157.532,157.3177,157.3274,12941.0
2024-04-23 15:25:00,161.5,161.72,161.49,161.7,80371.0,157.3469,157.5612,157.3372,157.5418,80371.0
2024-04-23 15:30:00,161.67,161.76,161.52,161.7,22024.0,157.5125,157.6002,157.3664,157.5418,22024.0
2024-04-23 15:35:00,161.72,161.81,161.59,161.68,15938.0,157.5612,157.6489,157.4346,157.5223,15938.0
2024-04-23 15:40:00,161.68,161.73,161.46,161.63,28414.0,157.5223,157.571,157.3079,157.4736,28414.0
2024-04-23 15:45:00,161.6,161.63,161.3,161.31,31105.0,157.4443,157.4736,157.152,157.1618,31105.0
2024-04-23 15:50:00,161.3,161.3,160.97,161.04,94042.0,157.152,157.152,156.8305,156.8987,94042.0
2024-04-23 15:55:00,161.05,161.46,160.98,161.37,407782.0,156.9085,157.3079,156.8403,157.2202,407782.0
2024-04-24 09:30:00,163.87,165.0,163.48,164.66,204653.0,159.6559,160.7569,159.276,160.4256,204653.0
2024-04-24 09:35:00,164.67,165.93,164.66,165.53,101226.0,160.4354,161.663,160.4256,161.2733,101226.0
2024-04-24 09:40:00,165.51,165.57,164.83,165.06,92475.0,161.2538,161.3122,160.5913,160.8153,92475.0
2024-04-24 09:45:00,165.16,165.79,165.13,165.65,53424.0,160.9128,161.5266,160.8835,161.3902,53424.0
2024-04-24 09:50:00,165.68,165.69,165.12,165.34,43374.0,161.4194,161.4291,160.8738,161.0881,43374.0
2024-04-24 09:55:00,165.32,165.37,164.69,164.95,106956.0,161.0687,161.1174,160.4549,160.7082,106956.0
2024-04-24 10:00:00,165.0,165.03,164.49,164.71,43082.0,160.7569,160.7861,160.26,160.4743,43082.0
2024-04-24 10:05:00,164.7,165.31,164.64,165.17,46485.0,160.4646,161.0589,160.4061,160.9225,46485.0
2024-04-24 10:10:00,165.14,165.14,164.39,164.39,58567.0,160.8933,160.8933,160.1626,160.1626,58567.0
2024-04-24 10:15:00,164.42,164.79,164.25,164.57,27900.0,160.1918,160.5523,160.0262,160.3379,27900.0
2024-04-24 10:20:00,164.59,164.7,164.41,164.55,20837.0,160.3574,160.4646,160.1821,160.3185,20837.0
2024-04-24 10:25:00,164.61,164.73,164.41,164.65,26757.0,160.3769,160.4938,160.1821,160.4159,26757.0
2024-04-24 10:30:00,164.64,164.76,164.29,164.37,33074.0,160.4061,160.5231,160.0651,160.1431,33074.0
2024-04-24 10:35:00,164.46,164.64,164.29,164.48,21658.0,160.2308,160.4061,160.0651,160.2503,21658.0
2024-04-24 10:40:00,164.48,164.51,163.85,163.91,45121.0,160.2503,160.2795,159.6365,159.6949,45121.0
2024-04-24 10:45:00,163.88,164.15,163.7,164.03,34463.0,159.6657,159.9287,159.4903,159.8118,34463.0
2024-04-24 10:50:00,164.0,164.03,163.41,163.5,14437.0,159.7826,159.8118,159.2078,159.2955,14437.0
2024-04-24 10:55:00,163.44,163.65,163.23,163.58,32026.0,159.237,159.4416,159.0324,159.3734,32026.0
2024-04-24 11:00:00,163.65,163.72,163.03,163.03,23274.0,159.4416,159.5098,158.8376,158.8376,23274.0
2024-04-24 11:05:00,163.02,163.3,162.91,163.23,32959.0,158.8278,159.1006,158.7206,159.0324,32959.0
2024-04-24 11:10:00,163.22,163.33,163.08,163.17,20143.0,159.0227,159.1298,158.8863,158.974,20143.0
2024-04-24 11:15:00,163.17,163.24,162.8,162.98,23543.0,158.974,159.0422,158.6135,158.7888,23543.0
2024-04-24 11:20:00,162.95,163.08,162.82,162.92,37643.0,158.7596,158.8863,158.633,158.7304,37643.0
2024-04-24 11:25:00,162.9,163.37,162.85,163.27,31248.0,158.7109,159.1688,158.6622,159.0714,31248.0
2024-04-24 11:30:00,163.3,163.66,163.2,163.66,28770.0,159.1006,159.4513,159.0032,159.4513,28770.0
2024-04-24 11:35:00,163.68,163.72,163.49,163.58,16689.0,159.4708,159.5098,159.2857,159.3734,16689.0
2024-04-24 11:40:00,163.59,163.64,163.02,163.04,31169.0,159.3831,159.4319,158.8278,158.8473,31169.0
2024-04-24 11:45:00,163.0,163.39,162.85,163.29,21182.0,158.8083,159.1883,158.6622,159.0909,21182.0
2024-04-24 11:50:00,163.27,163.32,163.0,163.07,18163.0,159.0714,159.1201,158.8083,158.8765,18163.0
2024-04-24 11:55:00,163.04,163.07,162.76,162.79,17671.0,158.8473,158.8765,158.5745,158.6037,17671.0
2024-04-24 12:00:00,162.78,163.06,162.64,163.02,34550.0,158.594,158.8668,158.4576,158.8278,34550.0
2024-04-24 12:05:00,162.98,162.99,162.7,162.71,26978.0,158.7888,158.7986,158.516,158.5258,26978.0
2024-04-24 12:10:00,162.72,162.78,162.28,162.38,16519.0,158.5355,158.594,158.1068,158.2043,16519.0
2024-04-24 12:15:00,162.4,162.46,162.2,162.28,38655.0,158.2238,158.2822,158.0289,158.1068,38655.0
2024-04-24 12:20:00,162.32,162.46,162.23,162.45,24330.0,158.1458,158.2822,158.0581,158.2725,24330.0
2024-04-24 12:25:00,162.46,162.51,162.3,162.47,15507.0,158.2822,158.3309,158.1263,158.292,15507.0
2024-04-24 12:30:00,162.47,162.47,162.0,162.06,14965.0,158.292,158.292,157.834,157.8925,14965.0
2024-04-24 12:35:00,162.05,162.36,162.05,162.34,17074.0,157.8828,158.1848,157.8828,158.1653,17074.0
2024-04-24 12:40:00,162.32,162.36,162.12,162.22,15360.0,158.1458,158.1848,157.951,158.0484,15360.0
2024-04-24 12:45:00,162.23,162.25,162.09,162.25,16673.0,158.0581,158.0776,157.9217,158.0776,16673.0
2024-04-24 12:50:00,162.24,162.55,162.19,162.47,29241.0,158.0679,158.3699,158.0192,158.292,29241.0
2024-04-24 12:55:00,162.44,162.72,162.31,162.72,61850.0,158.2627,158.5355,158.1361,158.5355,61850.0
2024-04-24 13:00:00,162.68,162.76,162.51,162.61,16513.0,158.4966,158.5745,158.3309,158.4284,16513.0
2024-04-24 13:05:00,162.6,162.84,162.55,162.68,16369.0,158.4186,158.6524,158.3699,158.4966,16369.0
2024-04-24 13:10:00,162.67,162.79,162.64,162.68,15401.0,158.4868,158.6037,158.4576,158.4966,15401.0
2024-04-24 13:15:00,162.73,162.8,162.66,162.67,17421.0,158.5453,158.6135,158.4771,158.4868,17421.0
2024-04-24 13:20:00,162.68,162.72,162.51,162.71,32671.0,158.4966,158.5355,158.3309,158.5258,32671.0
2024-04-24 13:25:00,162.75,162.98,162.75,162.89,24977.0,158.5648,158.7888,158.5648,158.7012,24977.0
2024-04-24 13:30:00,162.89,163.03,162.81,162.81,19035.0,158.7012,158.8376,158.6232,158.6232,19035.0
2024-04-24 13:35:00,162.82,163.09,162.74,162.91,17854.0,158.633,158.896,158.555,158.7206,17854.0
2024-04-24 13:40:00,162.96,163.19,162.95,163.18,15585.0,158.7694,158.9934,158.7596,158.9837,15585.0
2024-04-24 13:45:00,163.18,163.47,163.17,163.25,22827.0,158.9837,159.2662,158.974,159.0519,22827.0
2024-04-24 13:50:00,163.2,163.45,163.18,163.3,20703.0,159.0032,159.2467,158.9837,159.1006,20703.0
2024-04-24 13:55:00,163.34,163.4,163.23,163.4,11663.0,159.1396,159.198,159.0324,159.198,11663.0
2024-04-24 14:00:00,163.44,163.44,163.18,163.21,11837.0,159.237,159.237,158.9837,159.0129,11837.0
2024-04-24 14:05:00,163.15,163.25,162.92,163.17,35944.0,158.9545,159.0519,158.7304,158.974,35944.0
2024-04-24 14:10:00,163.18,163.25,162.71,162.74,16035.0,158.9837,159.0519,158.5258,158.555,16035.0
2024-04-24 14:15:00,162.71,162.87,162.55,162.66,13543.0,158.5258,158.6817,158.3699,158.4771,13543.0
2024-04-24 14:20:00,162.68,162.81,162.53,162.7,13806.0,158.4966,158.6232,158.3504,158.516,13806.0
2024-04-24 14:25:00,162.68,162.77,162.53,162.54,10692.0,158.4966,158.5842,158.3504,158.3602,10692.0
2024-04-24 14:30:00,162.56,162.61,162.37,162.5,22077.0,158.3796,158.4284,158.1945,158.3212,22077.0
2024-04-24 14:35:00,162.52,162.7,162.52,162.69,16197.0,158.3407,158.516,158.3407,158.5063,16197.0
2024-04-24 14:40:00,162.65,162.75,162.57,162.75,14447.0,158.4673,158.5648,158.3894,158.5648,14447.0
2024-04-24 14:45:00,162.75,162.76,162.52,162.53,21990.0,158.5648,158.5745,158.3407,158.3504,21990.0
2024-04-24 14:50:00,162.5,162.51,162.26,162.39,9190.0,158.3212,158.3309,158.0874,158.214,9190.0
2024-04-24 14:55:00,162.4,162.53,162.25,162.3,15710.0,158.2238,158.3504,158.0776,158.1263,15710.0
2024-04-24 15:00:00,162.27,162.48,162.23,162.29,16841.0,158.0971,158.3017,158.0581,158.1166,16841.0
2024-04-24 15:05:00,162.3,162.6,162.2,162.6,23328.0,158.1263,158.4186,158.0289,158.4186,23328.0
2024-04-24 15:10:00,162.57,162.69,162.39,162.64,37915.0,158.3894,158.5063,158.214,158.4576,37915.0
2024-04-24 15:15:00,162.64,162.73,162.54,162.7,20109.0,158.4576,158.5453,158.3602,158.516,20109.0
2024-04-24 15:20:00,162.71,163.11,162.68,163.1,27139.0,158.5258,158.9155,158.4966,158.9058,27139.0
2024-04-24 15:25:00,163.09,163.26,162.94,162.99,22599.0,158.896,159.0616,158.7499,158.7986,22599.0
2024-04-24 15:30:00,163.0,163.05,162.92,163.02,22935.0,158.8083,158.857,158.7304,158.8278,22935.0
2024-04-24 15:35:00,163.03,163.26,163.02,163.16,37446.0,158.8376,159.0616,158.8278,158.9642,37446.0
2024-04-24 15:40:00,163.18,163.33,163.15,163.22,33399.0,158.9837,159.1298,158.9545,159.0227,33399.0
2024-04-24 15:45:00,163.22,163.58,163.18,163.46,40076.0,159.0227,159.3734,158.9837,159.2565,40076.0
2024-04-24 15:50:00,163.45,163.59,163.17,163.4,92194.0,159.2467,159.3831,158.974,159.198,92194.0
2024-04-24 15:55:00,163.43,163.86,163.43,163.58,354549.0,159.2273,159.6462,159.2273,159.3734,354549.0
2024-04-25 09:30:00,164.17,164.63,162.81,163.02,137151.0,159.9482,160.3964,158.6232,158.8278,137151.0
2024-04-25 09:35:00,163.01,163.22,162.51,163.08,48179.0,158.8181,159.0227,158.3309,158.8863,48179.0
2024-04-25 09:40:00,163.08,163.52,162.65,163.39,86919.0,158.8863,159.3149,158.4673,159.1883,86919.0
2024-04-25 09:45:00,163.41,163.65,162.55,162.73,37992.0,159.2078,159.4416,158.3699,158.5453,37992.0
2024-04-25 09:50:00,162.67,163.61,162.62,163.39,23158.0,158.4868,159.4026,158.4381,159.1883,23158.0
2024-04-25 09:55:00,163.54,163.78,162.99,163.42,31231.0,159.3344,159.5683,158.7986,159.2175,31231.0
2024-04-25 10:00:00,163.43,163.51,162.77,163.06,32643.0,159.2273,159.3052,158.5842,158.8668,32643.0
2024-04-25 10:05:00,163.06,163.86,163.05,163.78,26818.0,158.8668,159.6462,158.857,159.5683,26818.0
2024-04-25 10:10:00,163.79,164.16,163.72,163.89,31539.0,159.578,159.9385,159.5098,159.6754,31539.0
2024-04-25 10:15:00,163.84,164.13,163.67,163.89,27510.0,159.6267,159.9093,159.4611,159.6754,27510.0
2024-04-25 10:20:00,163.91,164.17,163.86,164.13,29733.0,159.6949,159.9482,159.6462,159.9093,29733.0
2024-04-25 10:25:00,164.09,164.31,163.84,163.86,26235.0,159.8703,160.0846,159.6267,159.6462,26235.0
2024-04-25 10:30:00,163.92,163.94,163.24,163.34,23050.0,159.7047,159.7241,159.0422,159.1396,23050.0
2024-04-25 10:35:00,163.32,163.46,163.13,163.13,27987.0,159.1201,159.2565,158.935,158.935,27987.0
2024-04-25 10:40:00,163.1,163.18,162.68,163.13,17930.0,158.9058,158.9837,158.4966,158.935,17930.0
2024-04-25 10:45:00,163.15,163.23,162.48,162.48,27691.0,158.9545,159.0324,158.3017,158.3017,27691.0
2024-04-25 10:50:00,162.47,162.5,162.04,162.26,27618.0,158.292,158.3212,157.873,158.0874,27618.0
2024-04-25 10:55:00,162.33,162.37,162.03,162.27,46333.0,158.1556,158.1945,157.8633,158.0971,46333.0
2024-04-25 11:00:00,162.26,162.79,162.21,162.66,30253.0,158.0874,158.6037,158.0386,158.4771,30253.0
2024-04-25 11:05:00,162.64,162.74,162.47,162.56,12882.0,158.4576,158.555,158.292,158.3796,12882.0
2024-04-25 11:10:00,162.57,162.67,162.48,162.65,16606.0,158.3894,158.4868,158.3017,158.4673,16606.0
2024-04-25 11:15:00,162.7,162.7,162.17,162.39,25962.0,158.516,158.516,157.9997,158.214,25962.0
2024-04-25 11:20:00,162.4,162.52,162.32,162.35,26848.0,158.2238,158.3407,158.1458,158.175,26848.0
2024-04-25 11:25:00,162.36,162.85,162.35,162.84,28036.0,158.1848,158.6622,158.175,158.6524,28036.0
2024-04-25 11:30:00,162.83,162.92,162.01,162.22,37179.0,158.6427,158.7304,157.8438,158.0484,37179.0
2024-04-25 11:35:00,162.22,162.4,162.14,162.16,29711.0,158.0484,158.2238,157.9704,157.9899,29711.0
2024-04-25 11:40:00,162.17,162.19,161.98,162.03,19006.0,157.9997,158.0192,157.8146,157.8633,19006.0
2024-04-25 11:45:00,162.03,162.06,161.73,161.86,34911.0,157.8633,157.8925,157.571,157.6976,34911.0
2024-04-25 11:50:00,161.84,162.1,161.76,161.97,16651.0,157.6782,157.9315,157.6002,157.8048,16651.0
2024-04-25 11:55:00,161.97,162.31,161.92,162.24,11197.0,157.8048,158.1361,157.7561,158.0679,11197.0
2024-04-25 12:00:00,162.21,162.28,162.06,162.11,10378.0,158.0386,158.1068,157.8925,157.9412,10378.0
2024-04-25 12:05:00,162.11,162.22,162.05,162.11,18131.0,157.9412,158.0484,157.8828,157.9412,18131.0
2024-04-25 12:10:00,162.13,162.28,161.98,162.19,15941.0,157.9607,158.1068,157.8146,158.0192,15941.0
2024-04-25 12:15:00,162.2,162.43,162.16,162.32,11366.0,158.0289,158.253,157.9899,158.1458,11366.0
2024-04-25 12:20:00,162.29,162.52,162.23,162.36,15587.0,158.1166,158.3407,158.0581,158.1848,15587.0
2024-04-25 12:25:00,162.39,162.48,162.32,162.42,10267.0,158.214,158.3017,158.1458,158.2432,10267.0
2024-04-25 12:30:00,162.4,162.44,162.14,162.19,27468.0,158.2238,158.2627,157.9704,158.0192,27468.0
2024-04-25 12:35:00,162.19,162.36,162.07,162.13,44073.0,158.0192,158.1848,157.9022,157.9607,44073.0
2024-04-25 12:40:00,162.15,162.17,161.84,162.06,39191.0,157.9802,157.9997,157.6782,157.8925,39191.0
2024-04-25 12:45:00,162.06,162.21,162.0,162.02,52085.0,157.8925,158.0386,157.834,157.8535,52085.0
2024-04-25 12:50:00,162.02,162.67,161.98,162.67,82592.0,157.8535,158.4868,157.8146,158.4868,82592.0
2024-04-25 12:55:00,162.66,162.79,162.45,162.55,41701.0,158.4771,158.6037,158.2725,158.3699,41701.0
2024-04-25 13:00:00,162.54,162.73,162.39,162.59,24817.0,158.3602,158.5453,158.214,158.4089,24817.0
2024-04-25 13:05:00,162.58,162.86,162.56,162.75,39817.0,158.3991,158.6719,158.3796,158.5648,39817.0
2024-04-25 13:10:00,162.76,162.97,162.66,162.69,17102.0,158.5745,158.7791,158.4771,158.5063,17102.0
2024-04-25 13:15:00,162.64,162.84,162.63,162.78,13523.0,158.4576,158.6524,158.4478,158.594,13523.0
2024-04-25 13:20:00,162.74,162.93,162.55,162.65,20034.0,158.555,158.7401,158.3699,158.4673,20034.0
2024-04-25 13:25:00,162.64,162.79,162.63,162.75,26654.0,158.4576,158.6037,158.4478,158.5648,26654.0
2024-04-25 13:30:00,162.71,163.08,162.68,163.03,57449.0,158.5258,158.8863,158.4966,158.8376,57449.0
2024-04-25 13:35:00,163.05,163.44,163.05,163.44,8842.0,158.857,159.237,158.857,159.237,8842.0
2024-04-25 13:40:00,163.46,163.46,163.29,163.32,10057.0,159.2565,159.2565,159.0909,159.1201,10057.0
2024-04-25 13:45:00,163.34,163.84,163.31,163.77,16724.0,159.1396,159.6267,159.1104,159.5585,16724.0
2024-04-25 13:50:00,163.77,164.02,163.71,164.02,30412.0,159.5585,159.8021,159.5001,159.8021,30412.0
2024-04-25 13:55:00,164.03,164.12,163.76,163.81,21284.0,159.8118,159.8995,159.5488,159.5975,21284.0
2024-04-25 14:00:00,163.82,163.88,163.4,163.44,30702.0,159.6072,159.6657,159.198,159.237,30702.0
2024-04-25 14:05:00,163.48,163.83,163.46,163.76,25698.0,159.276,159.617,159.2565,159.5488,25698.0
2024-04-25 14:10:00,163.81,163.82,163.56,163.59,30402.0,159.5975,159.6072,159.3539,159.3831,30402.0
2024-04-25 14:15:00,163.61,163.87,163.57,163.77,28382.0,159.4026,159.6559,159.3637,159.5585,28382.0
2024-04-25 14:20:00,163.77,163.94,163.4,163.4,19334.0,159.5585,159.7241,159.198,159.198,19334.0
2024-04-25 14:25:00,163.37,163.56,163.06,163.08,14949.0,159.1688,159.3539,158.8668,158.8863,14949.0
2024-04-25 14:30:00,162.99,163.51,162.99,163.34,16966.0,158.7986,159.3052,158.7986,159.1396,16966.0
2024-04-25 14:35:00,163.36,163.36,162.98,163.17,9698.0,159.1591,159.1591,158.7888,158.974,9698.0
2024-04-25 14:40:00,163.14,163.17,162.88,162.91,15731.0,158.9447,158.974,158.6914,158.7206,15731.0
2024-04-25 14:45:00,162.83,162.98,162.83,162.96,10751.0,158.6427,158.7888,158.6427,158.7694,10751.0
2024-04-25 14:50:00,162.96,162.99,162.71,162.8,12389.0,158.7694,158.7986,158.5258,158.6135,12389.0
2024-04-25 14:55:00,162.86,163.16,162.71,163.15,14811.0,158.6719,158.9642,158.5258,158.9545,14811.0
2024-04-25 15:00:00,163.2,163.68,163.13,163.6,18067.0,159.0032,159.4708,158.935,159.3929,18067.0
2024-04-25 15:05:00,163.61,163.64,163.51,163.51,9437.0,159.4026,159.4319,159.3052,159.3052,9437.0
2024-04-25 15:10:00,163.56,163.7,163.49,163.67,14664.0,159.3539,159.4903,159.2857,159.4611,14664.0
2024-04-25 15:15:00,163.7,164.09,163.68,164.03,25081.0,159.4903,159.8703,159.4708,159.8118,25081.0
2024-04-25 15:20:00,164.07,164.23,163.98,164.11,22091.0,159.8508,160.0067,159.7631,159.8898,22091.0
2024-04-25 15:25:00,164.08,164.12,163.97,164.04,28567.0,159.8605,159.8995,159.7534,159.8216,28567.0
2024-04-25 15:30:00,164.03,164.03,163.65,163.8,46748.0,159.8118,159.8118,159.4416,159.5877,46748.0
2024-04-25 15:35:00,163.79,163.84,163.44,163.56,48171.0,159.578,159.6267,159.237,159.3539,48171.0
2024-04-25 15:40:00,163.59,163.6,163.3,163.37,32513.0,159.3831,159.3929,159.1006,159.1688,32513.0
2024-04-25 15:45:00,163.33,163.37,162.69,162.69,36943.0,159.1298,159.1688,158.5063,158.5063,36943.0
2024-04-25 15:50:00,162.7,163.3,162.64,163.2,92883.0,158.516,159.1006,158.4576,159.0032,92883.0
2024-04-25 15:55:00,163.22,163.39,163.06,163.29,256258.0,159.0227,159.1883,158.8668,159.0909,256258.0
2024-04-26 09:30:00,162.81,163.94,162.51,163.94,138773.0,158.6232,159.7241,158.3309,159.7241,138773.0
2024-04-26 09:35:00,163.98,164.09,163.51,164.03,33793.0,159.7631,159.8703,159.3052,159.8118,33793.0
2024-04-26 09:40:00,164.06,164.26,163.62,164.14,44450.0,159.8411,160.0359,159.4124,159.919,44450.0
2024-04-26 09:45:00,164.1,164.22,163.83,164.19,90656.0,159.88,159.9969,159.617,159.9677,90656.0
2024-04-26 09:50:00,164.25,164.67,164.17,164.67,39289.0,160.0262,160.4354,159.9482,160.4354,39289.0
2024-04-26 09:55:00,164.7,165.3,164.67,164.89,49702.0,160.4646,161.0492,160.4354,160.6497,49702.0
2024-04-26 10:00:00,164.92,165.05,164.63,164.93,44981.0,160.6789,160.8056,160.3964,160.6887,44981.0
2024-04-26 10:05:00,164.94,164.95,164.27,164.88,59397.0,160.6984,160.7082,160.0457,160.64,59397.0
2024-04-26 10:10:00,164.86,165.68,164.84,165.45,59506.0,160.6205,161.4194,160.601,161.1953,59506.0
2024-04-26 10:15:00,165.49,165.75,165.31,165.56,33522.0,161.2343,161.4876,161.0589,161.3025,33522.0
2024-04-26 10:20:00,165.59,165.6,165.24,165.45,21187.0,161.3317,161.3415,160.9907,161.1953,21187.0
2024-04-26 10:25:00,165.44,165.44,165.06,165.06,26463.0,161.1856,161.1856,160.8153,160.8153,26463.0
2024-04-26 10:30:00,165.1,165.16,164.91,165.16,26982.0,160.8543,160.9128,160.6692,160.9128,26982.0
2024-04-26 10:35:00,165.13,165.45,165.11,165.45,16204.0,160.8835,161.1953,160.8641,161.1953,16204.0
2024-04-26 10:40:00,165.46,165.58,165.28,165.39,25076.0,161.2051,161.322,161.0297,161.1369,25076.0
2024-04-26 10:45:00,165.38,165.65,165.22,165.48,41371.0,161.1271,161.3902,160.9712,161.2245,41371.0
2024-04-26 10:50:00,165.48,165.5,165.1,165.48,27744.0,161.2245,161.244,160.8543,161.2245,27744.0
2024-04-26 10:55:00,165.47,165.53,165.18,165.39,29474.0,161.2148,161.2733,160.9323,161.1369,29474.0
2024-04-26 11:00:00,165.4,165.78,165.4,165.74,41798.0,161.1466,161.5168,161.1466,161.4779,41798.0
2024-04-26 11:05:00,165.77,165.85,165.55,165.63,26047.0,161.5071,161.585,161.2927,161.3707,26047.0
2024-04-26 11:10:00,165.67,165.71,165.14,165.47,26615.0,161.4097,161.4486,160.8933,161.2148,26615.0
2024-04-26 11:15:00,165.48,165.68,165.43,165.64,22821.0,161.2245,161.4194,161.1758,161.3804,22821.0
2024-04-26 11:20:00,165.65,165.69,165.41,165.54,28159.0,161.3902,161.4291,161.1563,161.283,28159.0
2024-04-26 11:25:00,165.55,165.64,165.44,165.52,16134.0,161.2927,161.3804,161.1856,161.2635,16134.0
2024-04-26 11:30:00,165.54,165.55,165.29,165.29,14685.0,161.283,161.2927,161.0394,161.0394,14685.0
2024-04-26 11:35:00,165.3,165.5,165.24,165.47,18827.0,161.0492,161.244,160.9907,161.2148,18827.0
2024-04-26 11:40:00,165.47,165.53,165.35,165.53,14760.0,161.2148,161.2733,161.0979,161.2733,14760.0
2024-04-26 11:45:00,165.55,165.79,165.51,165.69,19877.0,161.2927,161.5266,161.2538,161.4291,19877.0
2024-04-26 11:50:00,165.7,165.7,165.3,165.34,35090.0,161.4389,161.4389,161.0492,161.0881,35090.0
2024-04-26 11:55:00,165.33,165.4,165.21,165.24,30694.0,161.0784,161.1466,160.9615,160.9907,30694.0
2024-04-26 12:00:00,165.24,165.25,165.01,165.06,38400.0,160.9907,161.0005,160.7666,160.8153,38400.0
2024-04-26 12:05:00,165.06,165.09,164.85,164.94,26130.0,160.8153,160.8446,160.6107,160.6984,26130.0
2024-04-26 12:10:00,164.95,164.99,164.82,164.87,19602.0,160.7082,160.7471,160.5815,160.6302,19602.0
2024-04-26 12:15:00,164.89,165.07,164.86,165.05,16606.0,160.6497,160.8251,160.6205,160.8056,16606.0
2024-04-26 12:20:00,165.03,165.03,164.87,164.88,20691.0,160.7861,160.7861,160.6302,160.64,20691.0
2024-04-26 12:25:00,164.88,165.01,164.86,164.96,17415.0,160.64,160.7666,160.6205,160.7179,17415.0
2024-04-26 12:30:00,164.94,165.17,164.9,165.13,15346.0,160.6984,160.9225,160.6595,160.8835,15346.0
2024-04-26 12:35:00,165.2,165.35,165.18,165.33,12938.0,160.9517,161.0979,160.9323,161.0784,12938.0
2024-04-26 12:40:00,165.31,165.48,165.31,165.44,23657.0,161.0589,161.2245,161.0589,161.1856,23657.0
2024-04-26 12:45:00,165.43,165.65,165.43,165.56,37009.0,161.1758,161.3902,161.1758,161.3025,37009.0
2024-04-26 12:50:00,165.54,165.68,165.41,165.68,19458.0,161.283,161.4194,161.1563,161.4194,19458.0
2024-04-26 12:55:00,165.69,165.79,165.65,165.79,17041.0,161.4291,161.5266,161.3902,161.5266,17041.0
2024-04-26 13:00:00,165.79,165.95,165.71,165.94,19605.0,161.5266,161.6825,161.4486,161.6727,19605.0
2024-04-26 13:05:00,165.96,166.25,165.94,166.25,26184.0,161.6922,161.9747,161.6727,161.9747,26184.0
2024-04-26 13:10:00,166.24,166.25,166.04,166.17,29476.0,161.965,161.9747,161.7701,161.8968,29476.0
2024-04-26 13:15:00,166.19,166.43,166.19,166.4,44573.0,161.9163,162.1501,161.9163,162.1209,44573.0
2024-04-26 13:20:00,166.42,166.45,166.24,166.32,29635.0,162.1404,162.1696,161.965,162.0429,29635.0
2024-04-26 13:25:00,166.34,166.52,166.31,166.42,29257.0,162.0624,162.2378,162.0332,162.1404,29257.0
2024-04-26 13:30:00,166.43,166.43,166.09,166.28,17372.0,162.1501,162.1501,161.8189,162.004,17372.0
2024-04-26 13:35:00,166.29,166.3,166.04,166.14,22673.0,162.0137,162.0235,161.7701,161.8676,22673.0
2024-04-26 13:40:00,166.13,166.22,165.91,166.21,23548.0,161.8578,161.9455,161.6435,161.9358,23548.0
2024-04-26 13:45:00,166.21,166.33,166.13,166.2,28760.0,161.9358,162.0527,161.8578,161.926,28760.0
2024-04-26 13:50:00,166.21,166.23,165.81,165.84,21204.0,161.9358,161.9553,161.5461,161.5753,21204.0
2024-04-26 13:55:00,165.8,165.89,165.75,165.8,17961.0,161.5363,161.624,161.4876,161.5363,17961.0
2024-04-26 14:00:00,165.84,165.85,165.68,165.75,14756.0,161.5753,161.585,161.4194,161.4876,14756.0
2024-04-26 14:05:00,165.77,165.96,165.76,165.91,28932.0,161.5071,161.6922,161.4973,161.6435,28932.0
2024-04-26 14:10:00,165.9,165.91,165.78,165.86,21151.0,161.6337,161.6435,161.5168,161.5948,21151.0
2024-04-26 14:15:00,165.86,165.89,165.7,165.72,18328.0,161.5948,161.624,161.4389,161.4584,18328.0
2024-04-26 14:20:00,165.75,165.94,165.74,165.89,13963.0,161.4876,161.6727,161.4779,161.624,13963.0
2024-04-26 14:25:00,165.91,165.93,165.73,165.85,21112.0,161.6435,161.663,161.4681,161.585,21112.0
2024-04-26 14:30:00,165.84,165.85,165.66,165.8,17862.0,161.5753,161.585,161.3999,161.5363,17862.0
2024-04-26 14:35:00,165.8,165.94,165.73,165.88,24392.0,161.5363,161.6727,161.4681,161.6143,24392.0
2024-04-26 14:40:00,165.85,165.88,165.61,165.64,13878.0,161.585,161.6143,161.3512,161.3804,13878.0
2024-04-26 14:45:00,165.63,165.74,165.59,165.68,18631.0,161.3707,161.4779,161.3317,161.4194,18631.0
2024-04-26 14:50:00,165.71,165.76,165.58,165.62,9049.0,161.4486,161.4973,161.322,161.3609,9049.0
2024-04-26 14:55:00,165.62,165.93,165.58,165.91,30744.0,161.3609,161.663,161.322,161.6435,30744.0
2024-04-26 15:00:00,165.9,165.91,165.75,165.89,18404.0,161.6337,161.6435,161.4876,161.624,18404.0
2024-04-26 15:05:00,165.87,165.94,165.86,165.92,31405.0,161.6045,161.6727,161.5948,161.6532,31405.0
2024-04-26 15:10:00,165.94,166.04,165.89,165.9,28891.0,161.6727,161.7701,161.624,161.6337,28891.0
2024-04-26 15:15:00,165.91,166.08,165.91,166.05,24262.0,161.6435,161.8091,161.6435,161.7799,24262.0
2024-04-26 15:20:00,166.04,166.26,166.01,166.25,60207.0,161.7701,161.9845,161.7409,161.9747,60207.0
2024-04-26 15:25:00,166.25,166.26,166.13,166.21,50312.0,161.9747,161.9845,161.8578,161.9358,50312.0
2024-04-26 15:30:00,166.21,166.21,166.07,166.12,50453.0,161.9358,161.9358,161.7994,161.8481,50453.0
2024-04-26 15:35:00,166.12,166.28,166.09,166.18,47025.0,161.8481,162.004,161.8189,161.9065,47025.0
2024-04-26 15:40:00,166.18,166.18,165.84,165.89,63156.0,161.9065,161.9065,161.5753,161.624,63156.0
2024-04-26 15:45:00,165.89,166.07,165.76,165.99,101756.0,161.624,161.7994,161.4973,161.7214,101756.0
2024-04-26 15:50:00,166.01,166.08,165.73,165.74,151123.0,161.7409,161.8091,161.4681,161.4779,151123.0
2024-04-26 15:55:00,165.76,165.93,165.53,165.65,392749.0,161.4973,161.663,161.2733,161.3902,392749.0
2024-04-29 09:30:00,165.2,166.87,165.2,166.6,115051.0,160.9517,162.5788,160.9517,162.3157,115051.0
2024-04-29 09:35:00,166.6,166.93,166.29,166.72,51506.0,162.3157,162.6373,162.0137,162.4327,51506.0
2024-04-29 09:40:00,166.69,166.69,165.86,166.08,37701.0,162.4034,162.4034,161.5948,161.8091,37701.0
2024-04-29 09:45:00,166.11,166.26,165.8,166.22,36157.0,161.8383,161.9845,161.5363,161.9455,36157.0
2024-04-29 09:50:00,166.22,166.22,165.61,165.62,83386.0,161.9455,161.9455,161.3512,161.3609,83386.0
2024-04-29 09:55:00,165.62,166.07,165.6,166.02,29276.0,161.3609,161.7994,161.3415,161.7507,29276.0
2024-04-29 10:00:00,165.99,166.31,165.99,166.14,118913.0,161.7214,162.0332,161.7214,161.8676,118913.0
2024-04-29 10:05:00,166.15,166.77,166.14,166.62,58108.0,161.8773,162.4814,161.8676,162.3352,58108.0
2024-04-29 10:10:00,166.59,166.59,166.27,166.44,32429.0,162.306,162.306,161.9942,162.1599,32429.0
2024-04-29 10:15:00,166.47,166.65,166.38,166.48,85585.0,162.1891,162.3645,162.1014,162.1988,85585.0
2024-04-29 10:20:00,166.5,166.51,166.21,166.24,35471.0,162.2183,162.2281,161.9358,161.965,35471.0
2024-04-29 10:25:00,166.27,166.43,166.07,166.28,24251.0,161.9942,162.1501,161.7994,162.004,24251.0
2024-04-29 10:30:00,166.28,166.81,166.28,166.71,39189.0,162.004,162.5203,162.004,162.4229,39189.0
2024-04-29 10:35:00,166.72,166.74,166.31,166.37,25126.0,162.4327,162.4521,162.0332,162.0917,25126.0
2024-04-29 10:40:00,166.39,166.9,166.38,166.82,22627.0,162.1111,162.608,162.1014,162.5301,22627.0
2024-04-29 10:45:00,166.81,166.92,166.6,166.87,34445.0,162.5203,162.6275,162.3157,162.5788,34445.0
2024-04-29 10:50:00,166.9,166.98,166.61,166.63,23069.0,162.608,162.686,162.3255,162.345,23069.0
2024-04-29 10:55:00,166.61,166.95,166.59,166.74,14522.0,162.3255,162.6567,162.306,162.4521,14522.0
2024-04-29 11:00:00,166.7,166.86,166.65,166.85,21437.0,162.4132,162.5691,162.3645,162.5593,21437.0
2024-04-29 11:05:00,166.84,166.91,166.6,166.91,11971.0,162.5496,162.6178,162.3157,162.6178,11971.0
2024-04-29 11:10:00,166.92,167.14,166.85,167.1,21686.0,162.6275,162.8419,162.5593,162.8029,21686.0
2024-04-29 11:15:00,167.13,167.35,166.99,167.35,21495.0,162.8321,163.0465,162.6957,163.0465,21495.0
2024-04-29 11:20:00,167.37,167.38,166.87,167.1,162740.0,163.0659,163.0757,162.5788,162.8029,162740.0
2024-04-29 11:25:00,167.06,167.15,167.0,167.09,14065.0,162.7639,162.8516,162.7055,162.7931,14065.0
2024-04-29 11:30:00,167.1,167.12,166.84,166.9,15841.0,162.8029,162.8224,162.5496,162.608,15841.0
2024-04-29 11:35:00,166.91,166.96,166.74,166.94,19507.0,162.6178,162.6665,162.4521,162.647,19507.0
2024-04-29 11:40:00,166.93,167.22,166.91,167.2,17312.0,162.6373,162.9198,162.6178,162.9003,17312.0
2024-04-29 11:45:00,167.2,167.2,166.93,167.15,17005.0,162.9003,162.9003,162.6373,162.8516,17005.0
2024-04-29 11:50:00,167.13,167.35,167.13,167.32,12732.0,162.8321,163.0465,162.8321,163.0172,12732.0
2024-04-29 11:55:00,167.29,167.38,167.21,167.33,78108.0,162.988,163.0757,162.9101,163.027,78108.0
2024-04-29 12:00:00,167.34,167.34,167.11,167.29,32314.0,163.0367,163.0367,162.8126,162.988,32314.0
2024-04-29 12:05:00,167.3,167.46,167.29,167.37,18069.0,162.9977,163.1536,162.988,163.0659,18069.0
2024-04-29 12:10:00,167.36,167.55,167.32,167.5,39447.0,163.0562,163.2413,163.0172,163.1926,39447.0
2024-04-29 12:15:00,167.53,167.62,167.44,167.45,13232.0,163.2218,163.3095,163.1341,163.1439,13232.0
2024-04-29 12:20:00,167.44,167.48,167.3,167.35,17920.0,163.1341,163.1731,162.9977,163.0465,17920.0
2024-04-29 12:25:00,167.31,167.63,167.24,167.63,28105.0,163.0075,163.3193,162.9393,163.3193,28105.0
2024-04-29 12:30:00,167.63,167.72,167.54,167.7,18934.0,163.3193,163.4069,163.2316,163.3875,18934.0
2024-04-29 12:35:00,167.7,167.89,167.63,167.67,21353.0,163.3875,163.5726,163.3193,163.3582,21353.0
2024-04-29 12:40:00,167.67,167.76,167.49,167.65,27956.0,163.3582,163.4459,163.1829,163.3387,27956.0
2024-04-29 12:45:00,167.65,167.78,167.63,167.7,20125.0,163.3387,163.4654,163.3193,163.3875,20125.0
2024-04-29 12:50:00,167.71,167.79,167.56,167.57,13807.0,163.3972,163.4751,163.2511,163.2608,13807.0
2024-04-29 12:55:00,167.58,167.85,167.55,167.73,13279.0,163.2705,163.5336,163.2413,163.4167,13279.0
2024-04-29 13:00:00,167.74,167.77,167.57,167.74,13017.0,163.4264,163.4557,163.2608,163.4264,13017.0
2024-04-29 13:05:00,167.74,167.74,167.56,167.66,10985.0,163.4264,163.4264,163.2511,163.3485,10985.0
2024-04-29 13:10:00,167.69,167.8,167.67,167.78,11315.0,163.3777,163.4849,163.3582,163.4654,11315.0
2024-04-29 13:15:00,167.78,167.9,167.72,167.89,14127.0,163.4654,163.5823,163.4069,163.5726,14127.0
2024-04-29 13:20:00,167.9,168.1,167.89,168.07,17772.0,163.5823,163.7772,163.5726,163.7479,17772.0
2024-04-29 13:25:00,168.06,168.32,168.05,168.24,14236.0,163.7382,163.9915,163.7285,163.9136,14236.0
2024-04-29 13:30:00,168.28,168.3,168.01,168.27,28299.0,163.9525,163.972,163.6895,163.9428,28299.0
2024-04-29 13:35:00,168.26,168.46,168.23,168.43,15327.0,163.9331,164.1279,163.9038,164.0987,15327.0
2024-04-29 13:40:00,168.42,168.44,168.21,168.23,16551.0,164.0889,164.1084,163.8843,163.9038,16551.0
2024-04-29 13:45:00,168.21,168.29,168.15,168.16,18472.0,163.8843,163.9623,163.8259,163.8356,18472.0
2024-04-29 13:50:00,168.12,168.25,168.06,168.09,21236.0,163.7967,163.9233,163.7382,163.7674,21236.0
2024-04-29 13:55:00,168.13,168.26,168.11,168.13,21515.0,163.8064,163.9331,163.7869,163.8064,21515.0
2024-04-29 14:00:00,168.12,168.14,167.94,168.04,12287.0,163.7967,163.8161,163.6213,163.7187,12287.0
2024-04-29 14:05:00,168.03,168.03,167.9,168.01,10770.0,163.709,163.709,163.5823,163.6895,10770.0
2024-04-29 14:10:00,168.02,168.15,167.88,167.98,28152.0,163.6992,163.8259,163.5628,163.6603,28152.0
2024-04-29 14:15:00,167.98,168.08,167.95,167.97,10694.0,163.6603,163.7577,163.631,163.6505,10694.0
2024-04-29 14:20:00,168.0,168.06,167.91,167.94,9390.0,163.6797,163.7382,163.5921,163.6213,9390.0
2024-04-29 14:25:00,167.93,168.06,167.91,167.95,19036.0,163.6115,163.7382,163.5921,163.631,19036.0
2024-04-29 14:30:00,167.93,167.93,167.46,167.6,26532.0,163.6115,163.6115,163.1536,163.29,26532.0
2024-04-29 14:35:00,167.61,167.93,167.61,167.91,29166.0,163.2998,163.6115,163.2998,163.5921,29166.0
2024-04-29 14:40:00,167.94,168.22,167.88,168.21,28387.0,163.6213,163.8941,163.5628,163.8843,28387.0
2024-04-29 14:45:00,168.22,168.22,168.09,168.09,12141.0,163.8941,163.8941,163.7674,163.7674,12141.0
2024-04-29 14:50:00,168.09,168.2,168.09,168.2,17857.0,163.7674,163.8746,163.7674,163.8746,17857.0
2024-04-29 14:55:00,168.19,168.39,168.18,168.39,19229.0,163.8649,164.0597,163.8551,164.0597,19229.0
2024-04-29 15:00:00,168.37,168.37,167.77,167.92,93748.0,164.0402,164.0402,163.4557,163.6018,93748.0
2024-04-29 15:05:00,167.93,168.22,167.69,168.16,43781.0,163.6115,163.8941,163.3777,163.8356,43781.0
2024-04-29 15:10:00,168.19,168.32,168.15,168.25,29058.0,163.8649,163.9915,163.8259,163.9233,29058.0
2024-04-29 15:15:00,168.22,168.33,168.12,168.28,25447.0,163.8941,164.0013,163.7967,163.9525,25447.0
2024-04-29 15:20:00,168.33,168.43,168.26,168.31,30293.0,164.0013,164.0987,163.9331,163.9818,30293.0
2024-04-29 15:25:00,168.32,168.42,168.23,168.35,25447.0,163.9915,164.0889,163.9038,164.0207,25447.0
2024-04-29 15:30:00,168.36,168.47,168.18,168.27,69573.0,164.0305,164.1377,163.8551,163.9428,69573.0
2024-04-29 15:35:00,168.24,168.46,168.11,168.25,49746.0,163.9136,164.1279,163.7869,163.9233,49746.0
2024-04-29 15:40:00,168.24,168.62,168.24,168.61,50425.0,163.9136,164.2838,163.9136,164.2741,50425.0
2024-04-29 15:45:00,168.55,168.59,168.4,168.43,43429.0,164.2156,164.2546,164.0695,164.0987,43429.0
2024-04-29 15:50:00,168.43,168.92,168.43,168.89,91533.0,164.0987,164.5761,164.0987,164.5469,91533.0
2024-04-29 15:55:00,168.92,169.27,168.91,169.2,313211.0,164.5761,164.9171,164.5663,164.8489,313211.0
2024-04-30 09:30:00,169.23,169.24,168.29,169.0,179854.0,164.8781,164.8879,163.9623,164.654,179854.0
2024-04-30 09:35:00,168.85,169.2,168.22,168.44,46141.0,164.5079,164.8489,163.8941,164.1084,46141.0
2024-04-30 09:40:00,168.38,169.17,168.37,169.11,38543.0,164.05,164.8197,164.0402,164.7612,38543.0
2024-04-30 09:45:00,169.09,169.2,168.66,168.9,26381.0,164.7417,164.8489,164.3228,164.5566,26381.0
2024-04-30 09:50:00,168.88,169.04,168.75,168.88,31269.0,164.5371,164.693,164.4105,164.5371,31269.0
2024-04-30 09:55:00,169.0,169.07,168.79,168.79,18044.0,164.654,164.7222,164.4494,164.4494,18044.0
2024-04-30 10:00:00,168.83,168.95,168.53,168.7,18885.0,164.4884,164.6053,164.1961,164.3617,18885.0
2024-04-30 10:05:00,168.72,169.02,168.55,168.6,21940.0,164.3812,164.6735,164.2156,164.2643,21940.0
2024-04-30 10:10:00,168.62,168.86,168.45,168.77,48884.0,164.2838,164.5176,164.1182,164.4299,48884.0
2024-04-30 10:15:00,168.75,169.03,168.75,168.98,38759.0,164.4105,164.6833,164.4105,164.6345,38759.0
2024-04-30 10:20:00,169.01,169.14,168.66,168.83,45741.0,164.6638,164.7904,164.3228,164.4884,45741.0
2024-04-30 10:25:00,168.85,168.86,168.31,168.31,17938.0,164.5079,164.5176,163.9818,163.9818,17938.0
2024-04-30 10:30:00,168.3,168.59,168.19,168.59,31414.0,163.972,164.2546,163.8649,164.2546,31414.0
2024-04-30 10:35:00,168.59,168.78,168.42,168.71,40106.0,164.2546,164.4397,164.0889,164.3715,40106.0
2024-04-30 10:40:00,168.75,168.89,168.66,168.78,23925.0,164.4105,164.5469,164.3228,164.4397,23925.0
2024-04-30 10:45:00,168.81,169.2,168.66,168.66,37296.0,164.4689,164.8489,164.3228,164.3228,37296.0
2024-04-30 10:50:00,168.64,168.67,168.18,168.29,25068.0,164.3033,164.3325,163.8551,163.9623,25068.0
2024-04-30 10:55:00,168.31,168.48,168.17,168.42,26253.0,163.9818,164.1474,163.8454,164.0889,26253.0
2024-04-30 11:00:00,168.43,168.43,168.03,168.12,37038.0,164.0987,164.0987,163.709,163.7967,37038.0
2024-04-30 11:05:00,168.1,168.37,167.94,168.06,24667.0,163.7772,164.0402,163.6213,163.7382,24667.0
2024-04-30 11:10:00,168.05,168.1,167.57,167.59,22586.0,163.7285,163.7772,163.2608,163.2803,22586.0
2024-04-30 11:15:00,167.58,167.81,167.56,167.68,18706.0,163.2705,163.4946,163.2511,163.368,18706.0
2024-04-30 11:20:00,167.67,167.67,167.3,167.4,40070.0,163.3582,163.3582,162.9977,163.0952,40070.0
2024-04-30 11:25:00,167.41,167.54,167.31,167.54,24942.0,163.1049,163.2316,163.0075,163.2316,24942.0
2024-04-30 11:30:00,167.56,167.58,167.3,167.43,16652.0,163.2511,163.2705,162.9977,163.1244,16652.0
2024-04-30 11:35:00,167.44,167.55,167.39,167.43,21556.0,163.1341,163.2413,163.0854,163.1244,21556.0
2024-04-30 11:40:00,167.43,167.44,167.11,167.35,34597.0,163.1244,163.1341,162.8126,163.0465,34597.0
2024-04-30 11:45:00,167.37,167.38,166.9,166.96,30709.0,163.0659,163.0757,162.608,162.6665,30709.0
2024-04-30 11:50:00,166.95,167.32,166.95,167.29,14447.0,162.6567,163.0172,162.6567,162.988,14447.0
2024-04-30 11:55:00,167.29,167.53,167.18,167.34,20764.0,162.988,163.2218,162.8808,163.0367,20764.0
2024-04-30 12:00:00,167.35,167.37,166.95,167.02,167979.0,163.0465,163.0659,162.6567,162.7249,167979.0
2024-04-30 12:05:00,167.04,167.24,166.99,167.2,26197.0,162.7444,162.9393,162.6957,162.9003,26197.0
2024-04-30 12:10:00,167.24,167.43,167.15,167.25,21938.0,162.9393,163.1244,162.8516,162.949,21938.0
2024-04-30 12:15:00,167.23,167.46,167.22,167.45,15119.0,162.9295,163.1536,162.9198,163.1439,15119.0
2024-04-30 12:20:00,167.49,167.65,167.48,167.49,17112.0,163.1829,163.3387,163.1731,163.1829,17112.0
2024-04-30 12:25:00,167.53,167.56,167.39,167.4,10433.0,163.2218,163.2511,163.0854,163.0952,10433.0
2024-04-30 12:30:00,167.39,167.39,166.82,166.84,40313.0,163.0854,163.0854,162.5301,162.5496,40313.0
2024-04-30 12:35:00,166.81,167.13,166.8,166.83,25362.0,162.5203,162.8321,162.5106,162.5398,25362.0
2024-04-30 12:40:00,166.8,166.8,166.43,166.75,24005.0,162.5106,162.5106,162.1501,162.4619,24005.0
2024-04-30 12:45:00,166.72,166.73,166.4,166.49,24401.0,162.4327,162.4424,162.1209,162.2086,24401.0
2024-04-30 12:50:00,166.49,166.8,166.48,166.78,13606.0,162.2086,162.5106,162.1988,162.4911,13606.0
2024-04-30 12:55:00,166.78,166.99,166.78,166.91,17955.0,162.4911,162.6957,162.4911,162.6178,17955.0
2024-04-30 13:00:00,166.88,167.14,166.79,166.79,18773.0,162.5885,162.8419,162.5009,162.5009,18773.0
2024-04-30 13:05:00,166.82,167.09,166.73,167.01,13096.0,162.5301,162.7931,162.4424,162.7152,13096.0
2024-04-30 13:10:00,166.98,167.11,166.81,167.0,13989.0,162.686,162.8126,162.5203,162.7055,13989.0
2024-04-30 13:15:00,166.99,166.99,166.79,166.9,14048.0,162.6957,162.6957,162.5009,162.608,14048.0
2024-04-30 13:20:00,166.92,167.13,166.86,167.12,12015.0,162.6275,162.8321,162.5691,162.8224,12015.0
2024-04-30 13:25:00,167.14,167.31,167.13,167.14,10995.0,162.8419,163.0075,162.8321,162.8419,10995.0
2024-04-30 13:30:00,167.1,167.21,167.06,167.15,10666.0,162.8029,162.9101,162.7639,162.8516,10666.0
2024-04-30 13:35:00,167.14,167.26,167.13,167.19,12345.0,162.8419,162.9588,162.8321,162.8906,12345.0
2024-04-30 13:40:00,167.2,167.28,167.08,167.16,14141.0,162.9003,162.9783,162.7834,162.8613,14141.0
2024-04-30 13:45:00,167.17,167.36,167.15,167.33,13523.0,162.8711,163.0562,162.8516,163.027,13523.0
2024-04-30 13:50:00,167.36,167.58,167.31,167.51,35983.0,163.0562,163.2705,163.0075,163.2023,35983.0
2024-04-30 13:55:00,167.55,167.55,167.37,167.43,22354.0,163.2413,163.2413,163.0659,163.1244,22354.0
2024-04-30 14:00:00,167.45,167.64,167.41,167.64,14779.0,163.1439,163.329,163.1049,163.329,14779.0
2024-04-30 14:05:00,167.63,167.65,167.34,167.37,19333.0,163.3193,163.3387,163.0367,163.0659,19333.0
2024-04-30 14:10:00,167.31,167.37,167.24,167.32,19405.0,163.0075,163.0659,162.9393,163.0172,19405.0
2024-04-30 14:15:00,167.33,167.42,167.22,167.31,13745.0,163.027,163.1147,162.9198,163.0075,13745.0
2024-04-30 14:20:00,167.33,167.54,167.3,167.36,29094.0,163.027,163.2316,162.9977,163.0562,29094.0
2024-04-30 14:25:00,167.35,167.44,167.1,167.11,10664.0,163.0465,163.1341,162.8029,162.8126,10664.0
2024-04-30 14:30:00,167.11,167.36,167.09,167.35,15191.0,162.8126,163.0562,162.7931,163.0465,15191.0
2024-04-30 14:35:00,167.34,167.58,167.33,167.51,20413.0,163.0367,163.2705,163.027,163.2023,20413.0
2024-04-30 14:40:00,167.52,167.57,167.25,167.27,20993.0,163.2121,163.2608,162.949,162.9685,20993.0
2024-04-30 14:45:00,167.29,167.36,167.1,167.14,24560.0,162.988,163.0562,162.8029,162.8419,24560.0
2024-04-30 14:50:00,167.17,167.17,166.84,166.88,20137.0,162.8711,162.8711,162.5496,162.5885,20137.0
2024-04-30 14:55:00,166.87,167.02,166.84,166.96,22307.0,162.5788,162.7249,162.5496,162.6665,22307.0
2024-04-30 15:00:00,166.94,167.08,166.86,166.96,26165.0,162.647,162.7834,162.5691,162.6665,26165.0
2024-04-30 15:05:00,166.96,167.03,166.93,166.93,17096.0,162.6665,162.7347,162.6373,162.6373,17096.0
2024-04-30 15:10:00,166.94,167.05,166.92,167.01,21970.0,162.647,162.7542,162.6275,162.7152,21970.0
2024-04-30 15:15:00,167.04,167.05,166.77,166.78,23123.0,162.7444,162.7542,162.4814,162.4911,23123.0
2024-04-30 15:20:00,166.79,166.87,166.57,166.71,21209.0,162.5009,162.5788,162.2865,162.4229,21209.0
2024-04-30 15:25:00,166.72,167.04,166.72,166.99,30184.0,162.4327,162.7444,162.4327,162.6957,30184.0
2024-04-30 15:30:00,167.01,167.2,166.99,167.08,46834.0,162.7152,162.9003,162.6957,162.7834,46834.0
2024-04-30 15:35:00,167.09,167.13,166.85,166.86,28156.0,162.7931,162.8321,162.5593,162.5691,28156.0
2024-04-30 15:40:00,166.84,167.14,166.84,166.99,31522.0,162.5496,162.8419,162.5496,162.6957,31522.0
2024-04-30 15:45:00,167.01,167.39,167.01,167.36,43392.0,162.7152,163.0854,162.7152,163.0562,43392.0
2024-04-30 15:50:00,167.33,167.34,166.43,166.63,124309.0,163.027,163.0367,162.1501,162.345,124309.0
2024-04-30 15:55:00,166.6,166.6,165.81,165.81,474150.0,162.3157,162.3157,161.5461,161.5461,474150.0
2024-05-01 09:30:00,164.51,164.95,164.13,164.5,200246.0,160.2795,160.7082,159.9093,160.2697,200246.0
2024-05-01 09:35:00,164.34,164.73,163.86,164.55,119409.0,160.1139,160.4938,159.6462,160.3185,119409.0
2024-05-01 09:40:00,164.48,165.54,164.48,165.41,81993.0,160.2503,161.283,160.2503,161.1563,81993.0
2024-05-01 09:45:00,165.39,165.81,165.0,165.4,116103.0,161.1369,161.5461,160.7569,161.1466,116103.0
2024-05-01 09:50:00,165.45,165.82,165.4,165.54,72599.0,161.1953,161.5558,161.1466,161.283,72599.0
2024-05-01 09:55:00,165.5,165.67,164.88,165.12,64838.0,161.244,161.4097,160.64,160.8738,64838.0
2024-05-01 10:00:00,165.11,165.39,164.54,164.61,79534.0,160.8641,161.1369,160.3087,160.3769,79534.0
2024-05-01 10:05:00,164.61,165.07,164.4,164.5,83065.0,160.3769,160.8251,160.1723,160.2697,83065.0
2024-05-01 10:10:00,164.48,164.95,164.45,164.9,29501.0,160.2503,160.7082,160.221,160.6595,29501.0
2024-05-01 10:15:00,164.88,165.05,164.61,164.87,57928.0,160.64,160.8056,160.3769,160.6302,57928.0
2024-05-01 10:20:00,164.83,164.97,164.62,164.97,29645.0,160.5913,160.7277,160.3867,160.7277,29645.0
2024-05-01 10:25:00,164.98,165.66,164.98,165.56,51162.0,160.7374,161.3999,160.7374,161.3025,51162.0
2024-05-01 10:30:00,165.56,165.95,165.38,165.95,67305.0,161.3025,161.6825,161.1271,161.6825,67305.0
2024-05-01 10:35:00,165.95,165.99,165.55,165.8,35071.0,161.6825,161.7214,161.2927,161.5363,35071.0
2024-05-01 10:40:00,165.77,165.88,165.6,165.88,19792.0,161.5071,161.6143,161.3415,161.6143,19792.0
2024-05-01 10:45:00,165.91,166.09,165.8,166.03,33644.0,161.6435,161.8189,161.5363,161.7604,33644.0
2024-05-01 10:50:00,166.03,166.29,165.94,166.26,28746.0,161.7604,162.0137,161.6727,161.9845,28746.0
2024-05-01 10:55:00,166.29,166.37,166.18,166.23,42982.0,162.0137,162.0917,161.9065,161.9553,42982.0
2024-05-01 11:00:00,166.22,166.29,165.86,166.02,27816.0,161.9455,162.0137,161.5948,161.7507,27816.0
2024-05-01 11:05:00,166.04,166.04,165.65,165.67,33160.0,161.7701,161.7701,161.3902,161.4097,33160.0
2024-05-01 11:10:00,165.67,165.73,165.37,165.43,27454.0,161.4097,161.4681,161.1174,161.1758,27454.0
2024-05-01 11:15:00,165.41,165.41,164.81,164.89,38896.0,161.1563,161.1563,160.5718,160.6497,38896.0
2024-05-01 11:20:00,164.9,165.27,164.86,165.08,25680.0,160.6595,161.0199,160.6205,160.8348,25680.0
2024-05-01 11:25:00,165.09,165.37,165.04,165.14,28664.0,160.8446,161.1174,160.7959,160.8933,28664.0
2024-05-01 11:30:00,165.14,165.42,164.94,165.4,41004.0,160.8933,161.1661,160.6984,161.1466,41004.0
2024-05-01 11:35:00,165.42,165.65,165.32,165.5,70180.0,161.1661,161.3902,161.0687,161.244,70180.0
2024-05-01 11:40:00,165.52,165.57,165.2,165.28,58407.0,161.2635,161.3122,160.9517,161.0297,58407.0
2024-05-01 11:45:00,165.28,165.46,165.17,165.23,39146.0,161.0297,161.2051,160.9225,160.981,39146.0
2024-05-01 11:50:00,165.23,165.28,164.68,164.79,44677.0,160.981,161.0297,160.4451,160.5523,44677.0
2024-05-01 11:55:00,164.79,164.96,164.47,164.47,56029.0,160.5523,160.7179,160.2405,160.2405,56029.0
2024-05-01 12:00:00,164.47,164.48,164.0,164.06,206260.0,160.2405,160.2503,159.7826,159.8411,206260.0
2024-05-01 12:05:00,164.08,164.45,164.06,164.45,55294.0,159.8605,160.221,159.8411,160.221,55294.0
2024-05-01 12:10:00,164.46,164.76,164.45,164.75,53260.0,160.2308,160.5231,160.221,160.5133,53260.0
2024-05-01 12:15:00,164.75,164.94,164.58,164.64,47106.0,160.5133,160.6984,160.3477,160.4061,47106.0
2024-05-01 12:20:00,164.64,164.72,164.44,164.48,36309.0,160.4061,160.4841,160.2113,160.2503,36309.0
2024-05-01 12:25:00,164.48,164.6,164.31,164.59,30820.0,160.2503,160.3672,160.0846,160.3574,30820.0
2024-05-01 12:30:00,164.57,164.62,164.29,164.34,89765.0,160.3379,160.3867,160.0651,160.1139,89765.0
2024-05-01 12:35:00,164.34,164.54,164.09,164.18,63969.0,160.1139,160.3087,159.8703,159.958,63969.0
2024-05-01 12:40:00,164.19,164.3,164.03,164.07,51486.0,159.9677,160.0749,159.8118,159.8508,51486.0
2024-05-01 12:45:00,164.08,164.18,164.0,164.09,34698.0,159.8605,159.958,159.7826,159.8703,34698.0
2024-05-01 12:50:00,164.09,164.26,163.99,164.11,74507.0,159.8703,160.0359,159.7729,159.8898,74507.0
2024-05-01 12:55:00,164.14,164.17,163.89,163.9,86728.0,159.919,159.9482,159.6754,159.6852,86728.0
2024-05-01 13:00:00,163.89,164.42,163.88,164.22,91643.0,159.6754,160.1918,159.6657,159.9969,91643.0
2024-05-01 13:05:00,164.22,164.31,164.13,164.13,59846.0,159.9969,160.0846,159.9093,159.9093,59846.0
2024-05-01 13:10:00,164.15,164.18,163.93,164.02,36028.0,159.9287,159.958,159.7144,159.8021,36028.0
2024-05-01 13:15:00,164.01,164.04,163.91,163.94,23739.0,159.7923,159.8216,159.6949,159.7241,23739.0
2024-05-01 13:20:00,163.94,164.54,163.92,164.49,59777.0,159.7241,160.3087,159.7047,160.26,59777.0
2024-05-01 13:25:00,164.49,164.5,164.25,164.37,22375.0,160.26,160.2697,160.0262,160.1431,22375.0
2024-05-01 13:30:00,164.4,164.6,164.38,164.59,40812.0,160.1723,160.3672,160.1528,160.3574,40812.0
2024-05-01 13:35:00,164.56,164.87,164.55,164.55,31594.0,160.3282,160.6302,160.3185,160.3185,31594.0
2024-05-01 13:40:00,164.59,164.71,164.51,164.63,27012.0,160.3574,160.4743,160.2795,160.3964,27012.0
2024-05-01 13:45:00,164.63,164.92,164.55,164.86,50292.0,160.3964,160.6789,160.3185,160.6205,50292.0
2024-05-01 13:50:00,164.87,165.04,164.8,165.01,36499.0,160.6302,160.7959,160.562,160.7666,36499.0
2024-05-01 13:55:00,165.0,165.04,164.75,164.87,20154.0,160.7569,160.7959,160.5133,160.6302,20154.0
2024-05-01 14:00:00,164.9,165.68,164.76,165.61,104445.0,160.6595,161.4194,160.5231,161.3512,104445.0
2024-05-01 14:05:00,165.66,166.05,165.29,165.44,107598.0,161.3999,161.7799,161.0394,161.1856,107598.0
2024-05-01 14:10:00,165.38,165.76,165.04,165.5,47508.0,161.1271,161.4973,160.7959,161.244,47508.0
2024-05-01 14:15:00,165.49,165.57,165.16,165.31,17252.0,161.2343,161.3122,160.9128,161.0589,17252.0
2024-05-01 14:20:00,165.34,165.56,165.24,165.5,32803.0,161.0881,161.3025,160.9907,161.244,32803.0
2024-05-01 14:25:00,165.5,166.67,165.5,166.62,95980.0,161.244,162.3839,161.244,162.3352,95980.0
2024-05-01 14:30:00,166.63,166.74,165.48,166.29,82653.0,162.345,162.4521,161.2245,162.0137,82653.0
2024-05-01 14:35:00,166.3,167.2,165.56,167.11,128739.0,162.0235,162.9003,161.3025,162.8126,128739.0
2024-05-01 14:40:00,167.13,168.61,166.93,168.57,89223.0,162.8321,164.2741,162.6373,164.2351,89223.0
2024-05-01 14:45:00,168.6,168.66,167.16,168.08,83748.0,164.2643,164.3228,162.8613,163.7577,83748.0
2024-05-01 14:50:00,168.12,169.0,168.11,168.94,62691.0,163.7967,164.654,163.7869,164.5956,62691.0
2024-05-01 14:55:00,168.95,169.29,168.48,169.19,106541.0,164.6053,164.9366,164.1474,164.8391,106541.0
2024-05-01 15:00:00,169.21,169.64,168.92,169.13,84028.0,164.8586,165.2776,164.5761,164.7807,84028.0
2024-05-01 15:05:00,169.13,169.34,168.71,169.06,61044.0,164.7807,164.9853,164.3715,164.7125,61044.0
2024-05-01 15:10:00,169.04,169.21,168.23,168.39,53189.0,164.693,164.8586,163.9038,164.0597,53189.0
2024-05-01 15:15:00,168.49,168.71,168.14,168.54,55301.0,164.1571,164.3715,163.8161,164.2059,55301.0
2024-05-01 15:20:00,168.5,168.64,167.94,168.4,70033.0,164.1669,164.3033,163.6213,164.0695,70033.0
2024-05-01 15:25:00,168.39,168.49,167.67,167.85,65925.0,164.0597,164.1571,163.3582,163.5336,65925.0
2024-05-01 15:30:00,167.8,167.85,166.98,167.32,125229.0,163.4849,163.5336,162.686,163.0172,125229.0
2024-05-01 15:35:00,167.28,167.42,166.36,166.67,116077.0,162.9783,163.1147,162.0819,162.3839,116077.0
2024-05-01 15:40:00,166.67,167.14,166.22,166.51,155832.0,162.3839,162.8419,161.9455,162.2281,155832.0
2024-05-01 15:45:00,166.52,166.52,165.6,166.21,117186.0,162.2378,162.2378,161.3415,161.9358,117186.0
2024-05-01 15:50:00,166.18,166.18,164.38,164.55,240937.0,161.9065,161.9065,160.1528,160.3185,240937.0
2024-05-01 15:55:00,164.43,164.57,163.79,164.16,860984.0,160.2015,160.3379,159.578,159.9385,860984.0
2024-05-02 09:30:00,175.47,178.61,175.29,177.99,1552881.0,170.9576,174.0169,170.7823,173.4128,1552881.0
2024-05-02 09:35:00,178.06,179.55,177.28,179.08,624574.0,173.481,174.9327,172.7211,174.4748,624574.0
2024-05-02 09:40:00,179.12,180.0,178.57,178.89,591598.0,174.5138,175.3712,173.9779,174.2897,591598.0
2024-05-02 09:45:00,178.98,181.25,178.9,179.94,984179.0,174.3774,176.589,174.2994,175.3127,984179.0
2024-05-02 09:50:00,180.06,180.07,178.93,179.85,470181.0,175.4296,175.4394,174.3287,175.225,470181.0
2024-05-02 09:55:00,179.87,180.89,179.11,179.18,536390.0,175.2445,176.2383,174.504,174.5722,536390.0
2024-05-02 10:00:00,179.2,179.73,178.35,179.43,357577.0,174.5917,175.1081,173.7636,174.8158,357577.0
2024-05-02 10:05:00,179.34,179.45,177.29,177.99,449973.0,174.7281,174.8353,172.7308,173.4128,449973.0
2024-05-02 10:10:00,178.0,178.7,177.21,178.21,296591.0,173.4226,174.1046,172.6529,173.6272,296591.0
2024-05-02 10:15:00,178.21,179.26,177.78,177.78,224534.0,173.6272,174.6502,173.2082,173.2082,224534.0
2024-05-02 10:20:00,177.79,179.29,177.79,179.29,299659.0,173.218,174.6794,173.218,174.6794,299659.0
2024-05-02 10:25:00,179.29,179.79,179.23,179.7,161012.0,174.6794,175.1666,174.621,175.0789,161012.0
2024-05-02 10:30:00,179.67,179.93,179.28,179.89,191365.0,175.0496,175.303,174.6697,175.264,191365.0
2024-05-02 10:35:00,179.83,179.95,179.18,179.41,145150.0,175.2055,175.3224,174.5722,174.7963,145150.0
2024-05-02 10:40:00,179.43,179.55,178.18,178.63,168302.0,174.8158,174.9327,173.598,174.0364,168302.0
2024-05-02 10:45:00,178.59,179.26,178.39,179.25,248938.0,173.9974,174.6502,173.8026,174.6404,248938.0
2024-05-02 10:50:00,179.23,179.48,179.04,179.41,120431.0,174.621,174.8645,174.4358,174.7963,120431.0
2024-05-02 10:55:00,179.44,180.68,179.31,180.66,260915.0,174.8256,176.0337,174.6989,176.0142,260915.0
2024-05-02 11:00:00,180.65,180.82,179.83,180.02,228106.0,176.0044,176.1701,175.2055,175.3906,228106.0
2024-05-02 11:05:00,179.97,180.59,179.95,180.53,192172.0,175.3419,175.946,175.3224,175.8875,192172.0
2024-05-02 11:10:00,180.53,180.99,180.46,180.93,192414.0,175.8875,176.3357,175.8193,176.2772,192414.0
2024-05-02 11:15:00,180.91,181.69,180.75,181.3,365069.0,176.2578,177.0177,176.1019,176.6377,365069.0
2024-05-02 11:20:00,181.32,181.68,180.86,181.27,174963.0,176.6572,177.008,176.209,176.6085,174963.0
2024-05-02 11:25:00,181.3,181.37,180.6,180.68,164783.0,176.6377,176.7059,175.9557,176.0337,164783.0
2024-05-02 11:30:00,180.71,180.79,180.12,180.43,142872.0,176.0629,176.1408,175.4881,175.7901,142872.0
2024-05-02 11:35:00,180.43,180.64,180.07,180.27,122192.0,175.7901,175.9947,175.4394,175.6342,122192.0
2024-05-02 11:40:00,180.25,180.31,179.53,179.68,118371.0,175.6147,175.6732,174.9132,175.0594,118371.0
2024-05-02 11:45:00,179.69,179.69,179.1,179.18,149439.0,175.0691,175.0691,174.4943,174.5722,149439.0
2024-05-02 11:50:00,179.2,179.73,178.87,179.2,161602.0,174.5917,175.1081,174.2702,174.5917,161602.0
2024-05-02 11:55:00,179.23,179.52,178.49,178.49,135281.0,174.621,174.9035,173.9,173.9,135281.0
2024-05-02 12:00:00,178.49,178.62,178.19,178.26,172427.0,173.9,174.0266,173.6077,173.6759,172427.0
2024-05-02 12:05:00,178.25,178.45,177.81,178.13,169988.0,173.6662,173.861,173.2375,173.5492,169988.0
2024-05-02 12:10:00,178.13,178.2,177.09,177.13,227720.0,173.5492,173.6174,172.536,172.575,227720.0
2024-05-02 12:15:00,177.14,177.3,176.84,177.22,173665.0,172.5847,172.7406,172.2924,172.6626,173665.0
2024-05-02 12:20:00,177.17,177.31,176.76,177.22,136485.0,172.6139,172.7503,172.2145,172.6626,136485.0
2024-05-02 12:25:00,177.21,177.29,176.67,176.94,128721.0,172.6529,172.7308,172.1268,172.3898,128721.0
2024-05-02 12:30:00,176.93,177.04,176.12,176.98,213535.0,172.3801,172.4873,171.5909,172.4288,213535.0
2024-05-02 12:35:00,176.97,177.15,175.83,175.92,208027.0,172.4191,172.5944,171.3084,171.3961,208027.0
2024-05-02 12:40:00,175.92,177.0,175.86,176.58,160383.0,171.3961,172.4483,171.3376,172.0391,160383.0
2024-05-02 12:45:00,176.6,177.44,176.47,177.4,170629.0,172.0586,172.877,171.9319,172.838,170629.0
2024-05-02 12:50:00,177.39,177.73,177.18,177.65,111152.0,172.8283,173.1595,172.6237,173.0816,111152.0
2024-05-02 12:55:00,177.68,178.4,177.43,178.34,246843.0,173.1108,173.8123,172.8672,173.7538,246843.0
2024-05-02 13:00:00,178.33,178.73,178.09,178.67,148540.0,173.7441,174.1338,173.5103,174.0754,148540.0
2024-05-02 13:05:00,178.7,179.61,178.51,179.52,163079.0,174.1046,174.9912,173.9195,174.9035,163079.0
2024-05-02 13:10:00,179.53,179.94,179.3,179.8,206893.0,174.9132,175.3127,174.6892,175.1763,206893.0
2024-05-02 13:15:00,179.77,180.17,179.66,180.09,112947.0,175.1471,175.5368,175.0399,175.4588,112947.0
2024-05-02 13:20:00,180.08,180.23,179.68,180.21,117978.0,175.4491,175.5952,175.0594,175.5758,117978.0
2024-05-02 13:25:00,180.19,180.6,180.06,180.6,120406.0,175.5563,175.9557,175.4296,175.9557,120406.0
2024-05-02 13:30:00,180.6,180.69,179.73,179.87,148482.0,175.9557,176.0434,175.1081,175.2445,148482.0
2024-05-02 13:35:00,179.88,180.18,179.64,179.75,146817.0,175.2542,175.5465,175.0204,175.1276,146817.0
2024-05-02 13:40:00,179.75,179.75,179.4,179.53,90647.0,175.1276,175.1276,174.7866,174.9132,90647.0
2024-05-02 13:45:00,179.52,179.83,179.4,179.49,126481.0,174.9035,175.2055,174.7866,174.8743,126481.0
2024-05-02 13:50:00,179.45,179.6,179.23,179.23,63923.0,174.8353,174.9814,174.621,174.621,63923.0
2024-05-02 13:55:00,179.25,179.36,179.06,179.06,85353.0,174.6404,174.7476,174.4553,174.4553,85353.0
2024-05-02 14:00:00,179.09,179.64,179.03,179.44,99247.0,174.4846,175.0204,174.4261,174.8256,99247.0
2024-05-02 14:05:00,179.39,179.43,179.02,179.15,87229.0,174.7768,174.8158,174.4164,174.543,87229.0
2024-05-02 14:10:00,179.18,179.24,178.75,178.76,114133.0,174.5722,174.6307,174.1533,174.163,114133.0
2024-05-02 14:15:00,178.77,178.92,178.51,178.7,110190.0,174.1728,174.3189,173.9195,174.1046,110190.0
2024-05-02 14:20:00,178.75,179.14,178.7,179.08,89918.0,174.1533,174.5333,174.1046,174.4748,89918.0
2024-05-02 14:25:00,179.08,179.39,179.04,179.38,78134.0,174.4748,174.7768,174.4358,174.7671,78134.0
2024-05-02 14:30:00,179.39,179.82,179.2,179.82,103115.0,174.7768,175.1958,174.5917,175.1958,103115.0
2024-05-02 14:35:00,179.84,180.18,179.8,180.12,112171.0,175.2153,175.5465,175.1763,175.4881,112171.0
2024-05-02 14:40:00,180.11,180.15,179.84,180.08,76813.0,175.4783,175.5173,175.2153,175.4491,76813.0
2024-05-02 14:45:00,180.05,180.44,180.04,180.41,103142.0,175.4199,175.7998,175.4101,175.7706,103142.0
2024-05-02 14:50:00,180.42,180.68,180.26,180.45,138670.0,175.7804,176.0337,175.6245,175.8096,138670.0
2024-05-02 14:55:00,180.49,180.66,180.38,180.48,84761.0,175.8486,176.0142,175.7414,175.8388,84761.0
2024-05-02 15:00:00,180.49,180.63,180.18,180.45,82859.0,175.8486,175.985,175.5465,175.8096,82859.0
2024-05-02 15:05:00,180.47,180.74,180.39,180.62,110019.0,175.8291,176.0921,175.7511,175.9752,110019.0
2024-05-02 15:10:00,180.63,180.68,179.85,180.14,102149.0,175.985,176.0337,175.225,175.5076,102149.0
2024-05-02 15:15:00,180.14,180.65,180.12,180.2,132582.0,175.5076,176.0044,175.4881,175.566,132582.0
2024-05-02 15:20:00,180.18,180.52,180.04,180.49,118628.0,175.5465,175.8778,175.4101,175.8486,118628.0
2024-05-02 15:25:00,180.49,180.54,180.19,180.25,84708.0,175.8486,175.8973,175.5563,175.6147,84708.0
2024-05-02 15:30:00,180.21,180.48,180.1,180.29,96688.0,175.5758,175.8388,175.4686,175.6537,96688.0
2024-05-02 15:35:00,180.29,180.29,179.9,179.94,118470.0,175.6537,175.6537,175.2737,175.3127,118470.0
2024-05-02 15:40:00,179.94,180.02,179.54,179.59,139500.0,175.3127,175.3906,174.923,174.9717,139500.0
2024-05-02 15:45:00,179.57,179.57,179.04,179.06,195791.0,174.9522,174.9522,174.4358,174.4553,195791.0
2024-05-02 15:50:00,179.09,179.44,178.13,178.73,454821.0,174.4846,174.8256,173.5492,174.1338,454821.0
2024-05-02 15:55:00,178.88,180.28,178.75,180.2,763564.0,174.28,175.644,174.1533,175.566,763564.0
2024-05-03 09:30:00,182.14,183.19,180.29,181.78,519420.0,177.4561,178.4791,175.6537,177.1054,519420.0
2024-05-03 09:35:00,181.8,182.26,180.95,181.05,140286.0,177.1249,177.573,176.2967,176.3942,140286.0
2024-05-03 09:40:00,181.05,181.51,180.81,180.97,85264.0,176.3942,176.8423,176.1603,176.3162,85264.0
2024-05-03 09:45:00,180.89,181.76,180.86,180.86,143576.0,176.2383,177.0859,176.209,176.209,143576.0
2024-05-03 09:50:00,180.86,181.23,180.19,181.01,78780.0,176.209,176.5695,175.5563,176.3552,78780.0
2024-05-03 09:55:00,181.02,181.14,179.73,179.75,96495.0,176.3649,176.4818,175.1081,175.1276,96495.0
2024-05-03 10:00:00,179.87,180.34,177.91,178.06,223707.0,175.2445,175.7024,173.3349,173.481,223707.0
2024-05-03 10:05:00,178.14,178.84,177.95,178.76,191378.0,173.559,174.241,173.3739,174.163,191378.0
2024-05-03 10:10:00,178.8,179.51,178.72,178.79,127876.0,174.202,174.8938,174.1241,174.1923,127876.0
2024-05-03 10:15:00,178.8,179.04,178.08,179.04,68309.0,174.202,174.4358,173.5005,174.4358,68309.0
2024-05-03 10:20:00,179.18,180.18,178.99,179.83,63200.0,174.5722,175.5465,174.3871,175.2055,63200.0
2024-05-03 10:25:00,179.87,180.32,179.56,179.95,66915.0,175.2445,175.6829,174.9425,175.3224,66915.0
2024-05-03 10:30:00,179.94,180.6,179.87,180.47,88457.0,175.3127,175.9557,175.2445,175.8291,88457.0
2024-05-03 10:35:00,180.46,180.8,180.15,180.67,89291.0,175.8193,176.1506,175.5173,176.0239,89291.0
2024-05-03 10:40:00,180.74,180.86,180.12,180.71,88338.0,176.0921,176.209,175.4881,176.0629,88338.0
2024-05-03 10:45:00,180.71,180.71,179.6,179.7,90125.0,176.0629,176.0629,174.9814,175.0789,90125.0
2024-05-03 10:50:00,179.68,179.7,178.75,178.82,64364.0,175.0594,175.0789,174.1533,174.2215,64364.0
2024-05-03 10:55:00,178.82,179.2,178.61,178.69,86697.0,174.2215,174.5917,174.0169,174.0948,86697.0
2024-05-03 11:00:00,178.69,179.08,178.34,178.41,56453.0,174.0948,174.4748,173.7538,173.822,56453.0
2024-05-03 11:05:00,178.39,178.58,178.22,178.36,73735.0,173.8026,173.9877,173.6369,173.7733,73735.0
2024-05-03 11:10:00,178.38,178.55,178.18,178.34,59293.0,173.7928,173.9584,173.598,173.7538,59293.0
2024-05-03 11:15:00,178.31,178.71,178.26,178.52,50123.0,173.7246,174.1143,173.6759,173.9292,50123.0
2024-05-03 11:20:00,178.5,178.79,178.31,178.45,53967.0,173.9097,174.1923,173.7246,173.861,53967.0
2024-05-03 11:25:00,178.47,178.83,178.33,178.83,35986.0,173.8805,174.2312,173.7441,174.2312,35986.0
2024-05-03 11:30:00,178.83,179.13,178.72,179.12,86594.0,174.2312,174.5235,174.1241,174.5138,86594.0
2024-05-03 11:35:00,179.13,179.13,178.89,178.97,73899.0,174.5235,174.5235,174.2897,174.3676,73899.0
2024-05-03 11:40:00,179.0,179.01,178.15,178.24,98181.0,174.3969,174.4066,173.5687,173.6564,98181.0
2024-05-03 11:45:00,178.24,178.34,177.95,178.22,66811.0,173.6564,173.7538,173.3739,173.6369,66811.0
2024-05-03 11:50:00,178.24,178.48,178.13,178.42,59958.0,173.6564,173.8902,173.5492,173.8318,59958.0
2024-05-03 11:55:00,178.43,178.76,178.38,178.42,91991.0,173.8415,174.163,173.7928,173.8318,91991.0
2024-05-03 12:00:00,178.45,178.57,178.2,178.48,77761.0,173.861,173.9779,173.6174,173.8902,77761.0
2024-05-03 12:05:00,178.49,178.79,178.37,178.69,52746.0,173.9,174.1923,173.7831,174.0948,52746.0
2024-05-03 12:10:00,178.68,178.96,178.61,178.65,28108.0,174.0851,174.3579,174.0169,174.0559,28108.0
2024-05-03 12:15:00,178.68,179.06,178.68,178.99,26891.0,174.0851,174.4553,174.0851,174.3871,26891.0
2024-05-03 12:20:00,179.06,179.28,178.88,179.16,41063.0,174.4553,174.6697,174.28,174.5528,41063.0
2024-05-03 12:25:00,179.14,179.44,179.04,179.06,41535.0,174.5333,174.8256,174.4358,174.4553,41535.0
2024-05-03 12:30:00,179.06,179.06,178.76,178.87,36507.0,174.4553,174.4553,174.163,174.2702,36507.0
2024-05-03 12:35:00,178.88,179.09,178.88,178.93,29400.0,174.28,174.4846,174.28,174.3287,29400.0
2024-05-03 12:40:00,178.97,179.01,178.46,178.67,53234.0,174.3676,174.4066,173.8708,174.0754,53234.0
2024-05-03 12:45:00,178.69,178.84,178.41,178.46,25973.0,174.0948,174.241,173.822,173.8708,25973.0
2024-05-03 12:50:00,178.53,178.58,178.21,178.27,18958.0,173.939,173.9877,173.6272,173.6856,18958.0
2024-05-03 12:55:00,178.27,178.52,178.2,178.45,19922.0,173.6856,173.9292,173.6174,173.861,19922.0
2024-05-03 13:00:00,178.45,178.48,178.24,178.29,23368.0,173.861,173.8902,173.6564,173.7051,23368.0
2024-05-03 13:05:00,178.3,178.5,178.27,178.35,25084.0,173.7149,173.9097,173.6856,173.7636,25084.0
2024-05-03 13:10:00,178.35,178.65,178.24,178.6,60780.0,173.7636,174.0559,173.6564,174.0072,60780.0
2024-05-03 13:15:00,178.6,178.67,178.52,178.59,35599.0,174.0072,174.0754,173.9292,173.9974,35599.0
2024-05-03 13:20:00,178.58,178.58,178.07,178.1,29002.0,173.9877,173.9877,173.4908,173.52,29002.0
2024-05-03 13:25:00,178.1,178.36,178.09,178.13,31706.0,173.52,173.7733,173.5103,173.5492,31706.0
2024-05-03 13:30:00,178.12,178.15,177.8,178.13,46002.0,173.5395,173.5687,173.2277,173.5492,46002.0
2024-05-03 13:35:00,178.09,178.35,178.09,178.27,28173.0,173.5103,173.7636,173.5103,173.6856,28173.0
2024-05-03 13:40:00,178.27,178.43,178.03,178.04,34710.0,173.6856,173.8415,173.4518,173.4616,34710.0
2024-05-03 13:45:00,178.03,178.21,177.98,178.09,36310.0,173.4518,173.6272,173.4031,173.5103,36310.0
2024-05-03 13:50:00,178.1,178.51,178.1,178.38,45654.0,173.52,173.9195,173.52,173.7928,45654.0
2024-05-03 13:55:00,178.38,178.45,178.08,178.09,31648.0,173.7928,173.861,173.5005,173.5103,31648.0
2024-05-03 14:00:00,178.09,178.3,178.06,178.15,18587.0,173.5103,173.7149,173.481,173.5687,18587.0
2024-05-03 14:05:00,178.15,178.5,178.14,178.44,21236.0,173.5687,173.9097,173.559,173.8513,21236.0
2024-05-03 14:10:00,178.45,178.53,178.33,178.39,36428.0,173.861,173.939,173.7441,173.8026,36428.0
2024-05-03 14:15:00,178.4,178.47,178.36,178.44,19351.0,173.8123,173.8805,173.7733,173.8513,19351.0
2024-05-03 14:20:00,178.45,178.6,178.33,178.51,54389.0,173.861,174.0072,173.7441,173.9195,54389.0
2024-05-03 14:25:00,178.5,178.61,178.4,178.41,38434.0,173.9097,174.0169,173.8123,173.822,38434.0
2024-05-03 14:30:00,178.41,178.56,178.35,178.51,25979.0,173.822,173.9682,173.7636,173.9195,25979.0
2024-05-03 14:35:00,178.49,178.89,178.47,178.78,32698.0,173.9,174.2897,173.8805,174.1825,32698.0
2024-05-03 14:40:00,178.77,178.99,178.66,178.88,32482.0,174.1728,174.3871,174.0656,174.28,32482.0
2024-05-03 14:45:00,178.92,179.28,178.9,179.25,26252.0,174.3189,174.6697,174.2994,174.6404,26252.0
2024-05-03 14:50:00,179.26,179.48,179.22,179.45,36713.0,174.6502,174.8645,174.6112,174.8353,36713.0
2024-05-03 14:55:00,179.45,179.47,179.16,179.44,80136.0,174.8353,174.8548,174.5528,174.8256,80136.0
2024-05-03 15:00:00,179.4,179.56,179.16,179.56,48692.0,174.7866,174.9425,174.5528,174.9425,48692.0
2024-05-03 15:05:00,179.58,179.69,179.45,179.69,33146.0,174.962,175.0691,174.8353,175.0691,33146.0
2024-05-03 15:10:00,179.69,179.73,179.45,179.53,43087.0,175.0691,175.1081,174.8353,174.9132,43087.0
2024-05-03 15:15:00,179.51,179.63,179.37,179.39,40565.0,174.8938,175.0107,174.7574,174.7768,40565.0
2024-05-03 15:20:00,179.4,179.63,179.36,179.6,32746.0,174.7866,175.0107,174.7476,174.9814,32746.0
2024-05-03 15:25:00,179.59,179.72,179.4,179.62,41624.0,174.9717,175.0984,174.7866,175.0009,41624.0
2024-05-03 15:30:00,179.63,179.66,179.37,179.43,50453.0,175.0107,175.0399,174.7574,174.8158,50453.0
2024-05-03 15:35:00,179.45,179.78,179.4,179.78,55754.0,174.8353,175.1568,174.7866,175.1568,55754.0
2024-05-03 15:40:00,179.77,179.79,179.43,179.5,60770.0,175.1471,175.1666,174.8158,174.884,60770.0
2024-05-03 15:45:00,179.51,179.63,179.3,179.37,102942.0,174.8938,175.0107,174.6892,174.7574,102942.0
2024-05-03 15:50:00,179.38,179.6,178.9,179.3,182110.0,174.7671,174.9814,174.2994,174.6892,182110.0
2024-05-03 15:55:00,179.3,179.66,179.27,179.63,301033.0,174.6892,175.0399,174.6599,175.0107,301033.0
2024-05-06 09:30:00,181.91,182.4,180.79,181.21,212950.0,177.232,177.7094,176.1408,176.55,212950.0
2024-05-06 09:35:00,181.33,181.43,180.83,180.83,57040.0,176.667,176.7644,176.1798,176.1798,57040.0
2024-05-06 09:40:00,180.87,180.95,180.61,180.9,73831.0,176.2188,176.2967,175.9655,176.248,73831.0
2024-05-06 09:45:00,180.93,181.76,180.92,181.38,66293.0,176.2772,177.0859,176.2675,176.7157,66293.0
2024-05-06 09:50:00,181.42,181.69,181.19,181.32,46463.0,176.7546,177.0177,176.5306,176.6572,46463.0
2024-05-06 09:55:00,181.3,181.35,180.8,181.3,44597.0,176.6377,176.6864,176.1506,176.6377,44597.0
2024-05-06 10:00:00,181.32,181.32,180.69,180.71,29922.0,176.6572,176.6572,176.0434,176.0629,29922.0
2024-05-06 10:05:00,180.74,181.09,180.52,181.02,37194.0,176.0921,176.4331,175.8778,176.3649,37194.0
2024-05-06 10:10:00,180.99,181.44,180.9,181.34,36391.0,176.3357,176.7741,176.248,176.6767,36391.0
2024-05-06 10:15:00,181.39,181.66,181.18,181.59,53585.0,176.7254,176.9885,176.5208,176.9203,53585.0
2024-05-06 10:20:00,181.59,181.64,181.36,181.48,28292.0,176.9203,176.969,176.6962,176.8131,28292.0
2024-05-06 10:25:00,181.42,181.43,180.92,181.08,46477.0,176.7546,176.7644,176.2675,176.4234,46477.0
2024-05-06 10:30:00,181.07,181.29,180.9,181.29,75128.0,176.4136,176.628,176.248,176.628,75128.0
2024-05-06 10:35:00,181.26,181.35,180.85,181.31,23248.0,176.5988,176.6864,176.1993,176.6475,23248.0
2024-05-06 10:40:00,181.29,181.34,181.08,181.16,15853.0,176.628,176.6767,176.4234,176.5013,15853.0
2024-05-06 10:45:00,181.17,181.3,181.0,181.27,20927.0,176.5111,176.6377,176.3454,176.6085,20927.0
2024-05-06 10:50:00,181.28,181.39,181.06,181.1,28543.0,176.6182,176.7254,176.4039,176.4429,28543.0
2024-05-06 10:55:00,181.08,181.23,180.97,181.19,22964.0,176.4234,176.5695,176.3162,176.5306,22964.0
2024-05-06 11:00:00,181.21,181.31,181.09,181.12,23303.0,176.55,176.6475,176.4331,176.4624,23303.0
2024-05-06 11:05:00,181.11,181.64,181.06,181.64,25555.0,176.4526,176.969,176.4039,176.969,25555.0
2024-05-06 11:10:00,181.71,181.79,181.39,181.41,60081.0,177.0372,177.1151,176.7254,176.7449,60081.0
2024-05-06 11:15:00,181.4,181.52,181.37,181.45,25844.0,176.7352,176.8521,176.7059,176.7839,25844.0
2024-05-06 11:20:00,181.45,181.66,181.39,181.62,16118.0,176.7839,176.9885,176.7254,176.9495,16118.0
2024-05-06 11:25:00,181.65,181.86,181.61,181.68,40941.0,176.9787,177.1833,176.9398,177.008,40941.0
2024-05-06 11:30:00,181.7,181.8,181.33,181.72,34441.0,177.0274,177.1249,176.667,177.0469,34441.0
2024-05-06 11:35:00,181.75,181.89,181.62,181.82,25060.0,177.0762,177.2126,176.9495,177.1444,25060.0
2024-05-06 11:40:00,181.83,181.88,181.7,181.78,22964.0,177.1541,177.2028,177.0274,177.1054,22964.0
2024-05-06 11:45:00,181.8,181.89,181.67,181.85,28848.0,177.1249,177.2126,176.9982,177.1736,28848.0
2024-05-06 11:50:00,181.83,181.89,181.77,181.85,13567.0,177.1541,177.2126,177.0956,177.1736,13567.0
2024-05-06 11:55:00,181.82,182.01,181.82,181.98,42425.0,177.1444,177.3295,177.1444,177.3002,42425.0
2024-05-06 12:00:00,181.99,182.02,181.58,181.72,48057.0,177.31,177.3392,176.9105,177.0469,48057.0
2024-05-06 12:05:00,181.72,181.94,181.59,181.81,21761.0,177.0469,177.2613,176.9203,177.1346,21761.0
2024-05-06 12:10:00,181.8,181.82,181.57,181.6,18083.0,177.1249,177.1444,176.9008,176.93,18083.0
2024-05-06 12:15:00,181.6,181.61,181.17,181.18,30770.0,176.93,176.9398,176.5111,176.5208,30770.0
2024-05-06 12:20:00,181.17,181.19,180.82,180.84,29932.0,176.5111,176.5306,176.1701,176.1896,29932.0
2024-05-06 12:25:00,180.83,181.08,180.78,181.05,35739.0,176.1798,176.4234,176.1311,176.3942,35739.0
2024-05-06 12:30:00,181.01,181.1,180.9,180.91,12906.0,176.3552,176.4429,176.248,176.2578,12906.0
2024-05-06 12:35:00,180.95,181.15,180.82,181.15,13467.0,176.2967,176.4916,176.1701,176.4916,13467.0
2024-05-06 12:40:00,181.16,181.22,181.02,181.11,21654.0,176.5013,176.5598,176.3649,176.4526,21654.0
2024-05-06 12:45:00,181.12,181.12,180.6,180.6,20136.0,176.4624,176.4624,175.9557,175.9557,20136.0
2024-05-06 12:50:00,180.57,180.72,180.48,180.61,60949.0,175.9265,176.0726,175.8388,175.9655,60949.0
2024-05-06 12:55:00,180.63,180.96,180.63,180.96,15927.0,175.985,176.3065,175.985,176.3065,15927.0
2024-05-06 13:00:00,180.97,181.11,180.9,181.01,22259.0,176.3162,176.4526,176.248,176.3552,22259.0
2024-05-06 13:05:00,181.06,181.11,180.65,180.68,25921.0,176.4039,176.4526,176.0044,176.0337,25921.0
2024-05-06 13:10:00,180.68,180.7,180.42,180.64,18724.0,176.0337,176.0532,175.7804,175.9947,18724.0
2024-05-06 13:15:00,180.63,180.7,180.4,180.6,21368.0,175.985,176.0532,175.7609,175.9557,21368.0
2024-05-06 13:20:00,180.57,180.88,180.54,180.86,14971.0,175.9265,176.2285,175.8973,176.209,14971.0
2024-05-06 13:25:00,180.84,181.03,180.82,180.91,7336.0,176.1896,176.3747,176.1701,176.2578,7336.0
2024-05-06 13:30:00,180.87,180.94,180.84,180.88,11981.0,176.2188,176.287,176.1896,176.2285,11981.0
2024-05-06 13:35:00,180.89,180.96,180.77,180.81,15666.0,176.2383,176.3065,176.1214,176.1603,15666.0
2024-05-06 13:40:00,180.82,180.97,180.71,180.97,10615.0,176.1701,176.3162,176.0629,176.3162,10615.0
2024-05-06 13:45:00,180.96,181.16,180.89,180.91,33651.0,176.3065,176.5013,176.2383,176.2578,33651.0
2024-05-06 13:50:00,180.92,181.12,180.86,181.12,18769.0,176.2675,176.4624,176.209,176.4624,18769.0
2024-05-06 13:55:00,181.12,181.25,181.04,181.08,27756.0,176.4624,176.589,176.3844,176.4234,27756.0
2024-05-06 14:00:00,181.06,181.48,181.04,181.44,30242.0,176.4039,176.8131,176.3844,176.7741,30242.0
2024-05-06 14:05:00,181.47,181.5,181.29,181.36,25453.0,176.8034,176.8326,176.628,176.6962,25453.0
2024-05-06 14:10:00,181.34,181.41,181.29,181.37,23819.0,176.6767,176.7449,176.628,176.7059,23819.0
2024-05-06 14:15:00,181.41,181.48,181.35,181.39,14072.0,176.7449,176.8131,176.6864,176.7254,14072.0
2024-05-06 14:20:00,181.37,181.42,181.17,181.42,19343.0,176.7059,176.7546,176.5111,176.7546,19343.0
2024-05-06 14:25:00,181.41,181.7,181.41,181.62,24412.0,176.7449,177.0274,176.7449,176.9495,24412.0
2024-05-06 14:30:00,181.65,181.65,181.35,181.46,13772.0,176.9787,176.9787,176.6864,176.7936,13772.0
2024-05-06 14:35:00,181.47,181.62,181.46,181.52,41602.0,176.8034,176.9495,176.7936,176.8521,41602.0
2024-05-06 14:40:00,181.53,181.68,181.49,181.61,10590.0,176.8618,177.008,176.8228,176.9398,10590.0
2024-05-06 14:45:00,181.59,181.67,181.57,181.61,26572.0,176.9203,176.9982,176.9008,176.9398,26572.0
2024-05-06 14:50:00,181.59,181.65,181.45,181.62,14301.0,176.9203,176.9787,176.7839,176.9495,14301.0
2024-05-06 14:55:00,181.62,181.72,181.46,181.47,15168.0,176.9495,177.0469,176.7936,176.8034,15168.0
2024-05-06 15:00:00,181.47,181.49,181.3,181.47,16312.0,176.8034,176.8228,176.6377,176.8034,16312.0
2024-05-06 15:05:00,181.47,181.62,181.46,181.52,31109.0,176.8034,176.9495,176.7936,176.8521,31109.0
2024-05-06 15:10:00,181.55,181.55,181.41,181.49,26144.0,176.8813,176.8813,176.7449,176.8228,26144.0
2024-05-06 15:15:00,181.49,181.6,181.38,181.53,23436.0,176.8228,176.93,176.7157,176.8618,23436.0
2024-05-06 15:20:00,181.54,181.59,181.52,181.59,34985.0,176.8716,176.9203,176.8521,176.9203,34985.0
2024-05-06 15:25:00,181.57,181.63,181.48,181.5,20572.0,176.9008,176.9592,176.8131,176.8326,20572.0
2024-05-06 15:30:00,181.5,181.55,181.26,181.29,29782.0,176.8326,176.8813,176.5988,176.628,29782.0
2024-05-06 15:35:00,181.27,181.61,181.23,181.53,20622.0,176.6085,176.9398,176.5695,176.8618,20622.0
2024-05-06 15:40:00,181.53,181.56,181.36,181.42,26388.0,176.8618,176.891,176.6962,176.7546,26388.0
2024-05-06 15:45:00,181.42,181.43,181.11,181.11,36061.0,176.7546,176.7644,176.4526,176.4526,36061.0
2024-05-06 15:50:00,181.11,181.3,180.96,181.21,94360.0,176.4526,176.6377,176.3065,176.55,94360.0
2024-05-06 15:55:00,181.2,182.05,181.07,181.84,367317.0,176.5403,177.3684,176.4136,177.1638,367317.0
2024-05-07 09:30:00,182.45,182.95,181.75,182.62,140106.0,177.7581,178.2453,177.0762,177.9238,140106.0
2024-05-07 09:35:00,182.65,182.7,181.84,181.9,45908.0,177.953,178.0017,177.1638,177.2223,45908.0
2024-05-07 09:40:00,181.92,182.33,181.92,182.25,26562.0,177.2418,177.6412,177.2418,177.5633,26562.0
2024-05-07 09:45:00,182.26,182.6,182.13,182.41,48878.0,177.573,177.9043,177.4464,177.7192,48878.0
2024-05-07 09:50:00,182.36,182.77,182.28,182.61,35622.0,177.6705,178.0699,177.5925,177.914,35622.0
2024-05-07 09:55:00,182.61,182.79,182.34,182.52,39541.0,177.914,178.0894,177.651,177.8263,39541.0
2024-05-07 10:00:00,182.54,182.74,182.38,182.59,31548.0,177.8458,178.0407,177.6899,177.8945,31548.0
2024-05-07 10:05:00,182.56,182.94,182.56,182.88,31034.0,177.8653,178.2355,177.8653,178.1771,31034.0
2024-05-07 10:10:00,182.89,183.23,182.87,183.08,64296.0,178.1868,178.5181,178.1673,178.3719,64296.0
2024-05-07 10:15:00,183.1,183.22,183.04,183.12,34359.0,178.3914,178.5083,178.333,178.4109,34359.0
2024-05-07 10:20:00,183.14,183.2,182.34,182.41,46964.0,178.4304,178.4889,177.651,177.7192,46964.0
2024-05-07 10:25:00,182.27,182.49,182.16,182.27,25259.0,177.5828,177.7971,177.4756,177.5828,25259.0
2024-05-07 10:30:00,182.21,182.5,182.15,182.5,15976.0,177.5243,177.8069,177.4659,177.8069,15976.0
2024-05-07 10:35:00,182.54,183.33,182.52,183.31,38415.0,177.8458,178.6155,177.8263,178.596,38415.0
2024-05-07 10:40:00,183.31,183.7,183.26,183.48,73152.0,178.596,178.976,178.5473,178.7617,73152.0
2024-05-07 10:45:00,183.47,183.9,183.38,183.9,61871.0,178.7519,179.1709,178.6642,179.1709,61871.0
2024-05-07 10:50:00,183.9,184.22,183.81,184.16,58889.0,179.1709,179.4826,179.0832,179.4242,58889.0
2024-05-07 10:55:00,184.19,184.21,184.03,184.17,26982.0,179.4534,179.4729,179.2975,179.4339,26982.0
2024-05-07 11:00:00,184.19,184.25,183.91,183.96,34506.0,179.4534,179.5119,179.1806,179.2293,34506.0
2024-05-07 11:05:00,183.96,184.12,183.75,183.91,43962.0,179.2293,179.3852,179.0247,179.1806,43962.0
2024-05-07 11:10:00,183.91,183.98,183.76,183.87,46407.0,179.1806,179.2488,179.0345,179.1416,46407.0
2024-05-07 11:15:00,183.89,184.12,183.81,184.06,46379.0,179.1611,179.3852,179.0832,179.3267,46379.0
2024-05-07 11:20:00,184.08,184.13,183.83,184.09,22911.0,179.3462,179.3949,179.1027,179.356,22911.0
2024-05-07 11:25:00,184.06,184.31,183.98,184.09,42789.0,179.3267,179.5703,179.2488,179.356,42789.0
2024-05-07 11:30:00,184.07,184.12,183.87,183.87,32362.0,179.3365,179.3852,179.1416,179.1416,32362.0
2024-05-07 11:35:00,183.87,183.98,183.74,183.91,25976.0,179.1416,179.2488,179.015,179.1806,25976.0
2024-05-07 11:40:00,183.95,184.08,183.88,184.03,19028.0,179.2196,179.3462,179.1514,179.2975,19028.0
2024-05-07 11:45:00,184.03,184.06,183.82,183.84,10633.0,179.2975,179.3267,179.0929,179.1124,10633.0
2024-05-07 11:50:00,183.84,183.89,183.73,183.82,29059.0,179.1124,179.1611,179.0052,179.0929,29059.0
2024-05-07 11:55:00,183.8,183.86,183.61,183.74,28943.0,179.0734,179.1319,178.8883,179.015,28943.0
2024-05-07 12:00:00,183.75,183.75,183.4,183.4,23740.0,179.0247,179.0247,178.6837,178.6837,23740.0
2024-05-07 12:05:00,183.44,183.44,183.19,183.22,28859.0,178.7227,178.7227,178.4791,178.5083,28859.0
2024-05-07 12:10:00,183.21,183.36,182.86,182.91,31072.0,178.4986,178.6447,178.1576,178.2063,31072.0
2024-05-07 12:15:00,182.89,183.2,182.89,183.0,22068.0,178.1868,178.4889,178.1868,178.294,22068.0
2024-05-07 12:20:00,183.0,183.1,182.97,183.07,19230.0,178.294,178.3914,178.2648,178.3622,19230.0
2024-05-07 12:25:00,183.09,183.37,183.08,183.32,33330.0,178.3817,178.6545,178.3719,178.6058,33330.0
2024-05-07 12:30:00,183.34,183.36,183.11,183.13,14376.0,178.6253,178.6447,178.4012,178.4207,14376.0
2024-05-07 12:35:00,183.1,183.25,183.0,183.12,38262.0,178.3914,178.5376,178.294,178.4109,38262.0
2024-05-07 12:40:00,183.12,183.28,182.9,183.03,11611.0,178.4109,178.5668,178.1966,178.3232,11611.0
2024-05-07 12:45:00,183.0,183.24,183.0,183.22,11900.0,178.294,178.5278,178.294,178.5083,11900.0
2024-05-07 12:50:00,183.23,183.24,182.88,182.89,9132.0,178.5181,178.5278,178.1771,178.1868,9132.0
2024-05-07 12:55:00,182.9,183.08,182.81,183.01,14583.0,178.1966,178.3719,178.1089,178.3037,14583.0
2024-05-07 13:00:00,183.05,183.11,182.9,182.97,12432.0,178.3427,178.4012,178.1966,178.2648,12432.0
2024-05-07 13:05:00,182.94,183.07,182.91,182.98,7727.0,178.2355,178.3622,178.2063,178.2745,7727.0
2024-05-07 13:10:00,183.0,183.05,182.89,183.0,11259.0,178.294,178.3427,178.1868,178.294,11259.0
2024-05-07 13:15:00,183.0,183.05,182.81,182.96,10970.0,178.294,178.3427,178.1089,178.255,10970.0
2024-05-07 13:20:00,182.96,183.11,182.93,183.07,14267.0,178.255,178.4012,178.2258,178.3622,14267.0
2024-05-07 13:25:00,183.08,183.12,183.0,183.12,26864.0,178.3719,178.4109,178.294,178.4109,26864.0
2024-05-07 13:30:00,183.07,183.22,182.93,182.93,16255.0,178.3622,178.5083,178.2258,178.2258,16255.0
2024-05-07 13:35:00,182.92,182.98,182.71,182.72,13213.0,178.2161,178.2745,178.0115,178.0212,13213.0
2024-05-07 13:40:00,182.72,182.75,182.51,182.62,23817.0,178.0212,178.0504,177.8166,177.9238,23817.0
2024-05-07 13:45:00,182.58,182.59,182.07,182.08,26169.0,177.8848,177.8945,177.3879,177.3977,26169.0
2024-05-07 13:50:00,182.05,182.44,182.01,182.26,33624.0,177.3684,177.7484,177.3295,177.573,33624.0
2024-05-07 13:55:00,182.26,182.28,181.81,181.97,26657.0,177.573,177.5925,177.1346,177.2905,26657.0
2024-05-07 14:00:00,181.97,182.3,181.94,182.3,26489.0,177.2905,177.612,177.2613,177.612,26489.0
2024-05-07 14:05:00,182.3,182.34,182.05,182.13,15304.0,177.612,177.651,177.3684,177.4464,15304.0
2024-05-07 14:10:00,182.09,182.17,182.01,182.02,17546.0,177.4074,177.4853,177.3295,177.3392,17546.0
2024-05-07 14:15:00,182.0,182.07,181.79,181.79,56991.0,177.3197,177.3879,177.1151,177.1151,56991.0
2024-05-07 14:20:00,181.79,182.02,181.78,181.94,15057.0,177.1151,177.3392,177.1054,177.2613,15057.0
2024-05-07 14:25:00,181.92,182.02,181.79,182.02,16060.0,177.2418,177.3392,177.1151,177.3392,16060.0
2024-05-07 14:30:00,181.99,182.26,181.68,181.78,36426.0,177.31,177.573,177.008,177.1054,36426.0
2024-05-07 14:35:00,181.86,181.89,181.57,181.62,24677.0,177.1833,177.2126,176.9008,176.9495,24677.0
2024-05-07 14:40:00,181.6,181.83,181.58,181.7,21816.0,176.93,177.1541,176.9105,177.0274,21816.0
2024-05-07 14:45:00,181.63,181.67,181.47,181.55,20497.0,176.9592,176.9982,176.8034,176.8813,20497.0
2024-05-07 14:50:00,181.56,181.61,181.39,181.44,10947.0,176.891,176.9398,176.7254,176.7741,10947.0
2024-05-07 14:55:00,181.45,181.59,181.39,181.41,18899.0,176.7839,176.9203,176.7254,176.7449,18899.0
2024-05-07 15:00:00,181.39,181.55,181.32,181.53,20770.0,176.7254,176.8813,176.6572,176.8618,20770.0
2024-05-07 15:05:00,181.51,181.81,181.45,181.75,15895.0,176.8423,177.1346,176.7839,177.0762,15895.0
2024-05-07 15:10:00,181.8,181.8,179.27,179.86,552106.0,177.1249,177.1249,174.6599,175.2348,552106.0
2024-05-07 15:15:00,179.81,180.72,179.22,180.63,275465.0,175.186,176.0726,174.6112,175.985,275465.0
2024-05-07 15:20:00,180.6,181.21,180.43,181.12,90538.0,175.9557,176.55,175.7901,176.4624,90538.0
2024-05-07 15:25:00,181.11,181.17,180.52,180.8,50553.0,176.4526,176.5111,175.8778,176.1506,50553.0
2024-05-07 15:30:00,180.79,180.86,180.49,180.7,52924.0,176.1408,176.209,175.8486,176.0532,52924.0
2024-05-07 15:35:00,180.69,180.87,180.39,180.72,89788.0,176.0434,176.2188,175.7511,176.0726,89788.0
2024-05-07 15:40:00,180.74,180.96,180.55,180.56,49229.0,176.0921,176.3065,175.907,175.9168,49229.0
2024-05-07 15:45:00,180.59,180.91,180.57,180.89,28642.0,175.946,176.2578,175.9265,176.2383,28642.0
2024-05-07 15:50:00,180.95,181.06,180.42,180.46,111543.0,176.2967,176.4039,175.7804,175.8193,111543.0
2024-05-07 15:55:00,180.48,180.48,180.06,180.08,395442.0,175.8388,175.8388,175.4296,175.4491,395442.0
2024-05-08 09:30:00,176.73,178.47,176.61,177.5,333230.0,172.1852,173.8805,172.0683,172.9354,333230.0
2024-05-08 09:35:00,177.51,178.41,177.13,178.03,118155.0,172.9452,173.822,172.575,173.4518,118155.0
2024-05-08 09:40:00,178.06,178.35,177.65,178.25,78351.0,173.481,173.7636,173.0816,173.6662,78351.0
2024-05-08 09:45:00,178.25,179.64,178.2,179.51,132031.0,173.6662,175.0204,173.6174,174.8938,132031.0
2024-05-08 09:50:00,179.52,179.56,178.93,179.07,71415.0,174.9035,174.9425,174.3287,174.4651,71415.0
2024-05-08 09:55:00,179.05,179.6,179.05,179.43,59641.0,174.4456,174.9814,174.4456,174.8158,59641.0
2024-05-08 10:00:00,179.48,180.24,179.43,180.08,133847.0,174.8645,175.605,174.8158,175.4491,133847.0
2024-05-08 10:05:00,180.06,180.15,179.54,179.75,86603.0,175.4296,175.5173,174.923,175.1276,86603.0
2024-05-08 10:10:00,179.77,179.82,179.0,179.23,73452.0,175.1471,175.1958,174.3969,174.621,73452.0
2024-05-08 10:15:00,179.26,179.54,178.79,178.95,50805.0,174.6502,174.923,174.1923,174.3482,50805.0
2024-05-08 10:20:00,178.94,179.45,178.9,179.34,50510.0,174.3384,174.8353,174.2994,174.7281,50510.0
2024-05-08 10:25:00,179.37,179.81,179.3,179.72,22262.0,174.7574,175.186,174.6892,175.0984,22262.0
2024-05-08 10:30:00,179.72,180.23,179.65,180.12,71822.0,175.0984,175.5952,175.0302,175.4881,71822.0
2024-05-08 10:35:00,180.18,180.38,180.07,180.34,59886.0,175.5465,175.7414,175.4394,175.7024,59886.0
2024-05-08 10:40:00,180.35,180.71,180.27,180.53,53410.0,175.7122,176.0629,175.6342,175.8875,53410.0
2024-05-08 10:45:00,180.56,180.7,180.41,180.56,29643.0,175.9168,176.0532,175.7706,175.9168,29643.0
2024-05-08 10:50:00,180.55,180.73,180.46,180.54,29739.0,175.907,176.0824,175.8193,175.8973,29739.0
2024-05-08 10:55:00,180.56,180.56,179.97,180.0,32547.0,175.9168,175.9168,175.3419,175.3712,32547.0
2024-05-08 11:00:00,179.99,180.52,179.96,180.0,50550.0,175.3614,175.8778,175.3322,175.3712,50550.0
2024-05-08 11:05:00,179.99,180.25,179.84,180.1,26972.0,175.3614,175.6147,175.2153,175.4686,26972.0
2024-05-08 11:10:00,180.09,180.12,179.44,179.56,45147.0,175.4588,175.4881,174.8256,174.9425,45147.0
2024-05-08 11:15:00,179.52,179.55,179.16,179.4,26389.0,174.9035,174.9327,174.5528,174.7866,26389.0
2024-05-08 11:20:00,179.36,179.54,179.21,179.34,18910.0,174.7476,174.923,174.6015,174.7281,18910.0
2024-05-08 11:25:00,179.38,179.68,179.27,179.64,17403.0,174.7671,175.0594,174.6599,175.0204,17403.0
2024-05-08 11:30:00,179.65,179.67,179.31,179.34,20483.0,175.0302,175.0496,174.6989,174.7281,20483.0
2024-05-08 11:35:00,179.39,179.8,179.24,179.8,26913.0,174.7768,175.1763,174.6307,175.1763,26913.0
2024-05-08 11:40:00,179.8,180.0,179.78,179.84,22110.0,175.1763,175.3712,175.1568,175.2153,22110.0
2024-05-08 11:45:00,179.82,179.84,179.35,179.51,22114.0,175.1958,175.2153,174.7379,174.8938,22114.0
2024-05-08 11:50:00,179.5,179.63,179.42,179.52,14742.0,174.884,175.0107,174.8061,174.9035,14742.0
2024-05-08 11:55:00,179.54,179.58,179.36,179.41,17795.0,174.923,174.962,174.7476,174.7963,17795.0
2024-05-08 12:00:00,179.4,179.6,179.24,179.45,25361.0,174.7866,174.9814,174.6307,174.8353,25361.0
2024-05-08 12:05:00,179.42,179.52,179.31,179.43,7864.0,174.8061,174.9035,174.6989,174.8158,7864.0
2024-05-08 12:10:00,179.46,179.48,179.22,179.46,13219.0,174.845,174.8645,174.6112,174.845,13219.0
2024-05-08 12:15:00,179.43,179.92,179.4,179.86,16936.0,174.8158,175.2932,174.7866,175.2348,16936.0
2024-05-08 12:20:00,179.89,179.89,179.54,179.71,13307.0,175.264,175.264,174.923,175.0886,13307.0
2024-05-08 12:25:00,179.73,179.94,179.59,179.88,12430.0,175.1081,175.3127,174.9717,175.2542,12430.0
2024-05-08 12:30:00,179.83,179.96,179.76,179.82,10608.0,175.2055,175.3322,175.1373,175.1958,10608.0
2024-05-08 12:35:00,179.81,179.92,179.57,179.84,16056.0,175.186,175.2932,174.9522,175.2153,16056.0
2024-05-08 12:40:00,179.87,179.97,179.79,179.88,35449.0,175.2445,175.3419,175.1666,175.2542,35449.0
2024-05-08 12:45:00,179.88,180.17,179.77,180.13,15597.0,175.2542,175.5368,175.1471,175.4978,15597.0
2024-05-08 12:50:00,180.12,180.14,179.94,180.04,11198.0,175.4881,175.5076,175.3127,175.4101,11198.0
2024-05-08 12:55:00,180.06,180.1,179.98,180.05,7566.0,175.4296,175.4686,175.3517,175.4199,7566.0
2024-05-08 13:00:00,180.0,180.11,179.72,179.96,18225.0,175.3712,175.4783,175.0984,175.3322,18225.0
2024-05-08 13:05:00,179.94,180.04,179.76,179.77,10099.0,175.3127,175.4101,175.1373,175.1471,10099.0
2024-05-08 13:10:00,179.75,179.83,179.6,179.8,18422.0,175.1276,175.2055,174.9814,175.1763,18422.0
2024-05-08 13:15:00,179.79,179.83,179.71,179.77,9646.0,175.1666,175.2055,175.0886,175.1471,9646.0
2024-05-08 13:20:00,179.74,179.77,179.48,179.51,22767.0,175.1178,175.1471,174.8645,174.8938,22767.0
2024-05-08 13:25:00,179.55,179.62,179.47,179.47,13740.0,174.9327,175.0009,174.8548,174.8548,13740.0
2024-05-08 13:30:00,179.43,179.63,179.43,179.52,10158.0,174.8158,175.0107,174.8158,174.9035,10158.0
2024-05-08 13:35:00,179.5,179.59,179.47,179.53,7304.0,174.884,174.9717,174.8548,174.9132,7304.0
2024-05-08 13:40:00,179.53,179.64,179.48,179.63,7084.0,174.9132,175.0204,174.8645,175.0107,7084.0
2024-05-08 13:45:00,179.64,179.74,179.58,179.62,8774.0,175.0204,175.1178,174.962,175.0009,8774.0
2024-05-08 13:50:00,179.68,179.85,179.61,179.83,7626.0,175.0594,175.225,174.9912,175.2055,7626.0
2024-05-08 13:55:00,179.84,180.02,179.84,180.0,12032.0,175.2153,175.3906,175.2153,175.3712,12032.0
2024-05-08 14:00:00,179.99,180.04,179.87,179.9,20088.0,175.3614,175.4101,175.2445,175.2737,20088.0
2024-05-08 14:05:00,179.9,179.94,179.78,179.82,9493.0,175.2737,175.3127,175.1568,175.1958,9493.0
2024-05-08 14:10:00,179.83,179.93,179.77,179.87,22791.0,175.2055,175.303,175.1471,175.2445,22791.0
2024-05-08 14:15:00,179.87,180.03,179.87,179.92,15154.0,175.2445,175.4004,175.2445,175.2932,15154.0
2024-05-08 14:20:00,179.91,179.92,179.78,179.83,17453.0,175.2835,175.2932,175.1568,175.2055,17453.0
2024-05-08 14:25:00,179.84,180.0,179.73,180.0,23852.0,175.2153,175.3712,175.1081,175.3712,23852.0
2024-05-08 14:30:00,180.0,180.02,179.77,179.83,23216.0,175.3712,175.3906,175.1471,175.2055,23216.0
2024-05-08 14:35:00,179.82,179.91,179.67,179.89,31030.0,175.1958,175.2835,175.0496,175.264,31030.0
2024-05-08 14:40:00,179.91,179.99,179.65,179.71,16665.0,175.2835,175.3614,175.0302,175.0886,16665.0
2024-05-08 14:45:00,179.69,180.12,179.67,180.09,19025.0,175.0691,175.4881,175.0496,175.4588,19025.0
2024-05-08 14:50:00,180.1,180.11,179.9,180.0,19226.0,175.4686,175.4783,175.2737,175.3712,19226.0
2024-05-08 14:55:00,180.0,180.11,179.87,179.93,12241.0,175.3712,175.4783,175.2445,175.303,12241.0
2024-05-08 15:00:00,179.93,179.94,179.73,179.85,22293.0,175.303,175.3127,175.1081,175.225,22293.0
2024-05-08 15:05:00,179.84,179.87,179.76,179.77,12263.0,175.2153,175.2445,175.1373,175.1471,12263.0
2024-05-08 15:10:00,179.77,179.9,179.72,179.78,23697.0,175.1471,175.2737,175.0984,175.1568,23697.0
2024-05-08 15:15:00,179.77,180.2,179.74,180.19,27831.0,175.1471,175.566,175.1178,175.5563,27831.0
2024-05-08 15:20:00,180.18,180.33,180.07,180.13,37516.0,175.5465,175.6927,175.4394,175.4978,37516.0
2024-05-08 15:25:00,180.13,180.15,179.97,180.09,20559.0,175.4978,175.5173,175.3419,175.4588,20559.0
2024-05-08 15:30:00,180.11,180.4,180.09,180.25,52397.0,175.4783,175.7609,175.4588,175.6147,52397.0
2024-05-08 15:35:00,180.26,180.35,180.22,180.27,17493.0,175.6245,175.7122,175.5855,175.6342,17493.0
2024-05-08 15:40:00,180.28,180.68,180.28,180.68,49735.0,175.644,176.0337,175.644,176.0337,49735.0
2024-05-08 15:45:00,180.66,180.79,180.42,180.45,60464.0,176.0142,176.1408,175.7804,175.8096,60464.0
2024-05-08 15:50:00,180.47,180.77,180.47,180.62,65030.0,175.8291,176.1214,175.8291,175.9752,65030.0
2024-05-08 15:55:00,180.64,180.67,180.41,180.53,197980.0,175.9947,176.0239,175.7706,175.8875,197980.0
2024-05-09 09:30:00,181.28,181.71,180.42,180.77,123681.0,176.6182,177.0372,175.7804,176.1214,123681.0
2024-05-09 09:35:00,180.82,180.94,180.11,180.22,66756.0,176.1701,176.287,175.4783,175.5855,66756.0
2024-05-09 09:40:00,180.16,180.23,179.53,179.55,63167.0,175.527,175.5952,174.9132,174.9327,63167.0
2024-05-09 09:45:00,179.55,179.91,179.44,179.68,43367.0,174.9327,175.2835,174.8256,175.0594,43367.0
2024-05-09 09:50:00,179.66,179.97,179.62,179.84,40682.0,175.0399,175.3419,175.0009,175.2153,40682.0
2024-05-09 09:55:00,179.84,180.46,179.84,180.36,22934.0,175.2153,175.8193,175.2153,175.7219,22934.0
2024-05-09 10:00:00,180.44,180.55,180.33,180.54,41814.0,175.7998,175.907,175.6927,175.8973,41814.0
2024-05-09 10:05:00,180.56,180.67,180.2,180.27,27185.0,175.9168,176.0239,175.566,175.6342,27185.0
2024-05-09 10:10:00,180.25,180.41,179.85,179.92,30686.0,175.6147,175.7706,175.225,175.2932,30686.0
2024-05-09 10:15:00,179.92,180.14,179.79,179.84,23039.0,175.2932,175.5076,175.1666,175.2153,23039.0
2024-05-09 10:20:00,179.85,180.35,179.81,180.29,18944.0,175.225,175.7122,175.186,175.6537,18944.0
2024-05-09 10:25:00,180.28,180.41,180.09,180.11,14669.0,175.644,175.7706,175.4588,175.4783,14669.0
2024-05-09 10:30:00,180.09,180.46,180.09,180.3,14690.0,175.4588,175.8193,175.4588,175.6634,14690.0
2024-05-09 10:35:00,180.31,180.94,180.31,180.81,21916.0,175.6732,176.287,175.6732,176.1603,21916.0
2024-05-09 10:40:00,180.83,180.89,180.68,180.77,16330.0,176.1798,176.2383,176.0337,176.1214,16330.0
2024-05-09 10:45:00,180.79,181.0,180.65,180.94,29061.0,176.1408,176.3454,176.0044,176.287,29061.0
2024-05-09 10:50:00,180.99,181.25,180.92,181.25,28284.0,176.3357,176.589,176.2675,176.589,28284.0
2024-05-09 10:55:00,181.25,181.25,180.88,181.17,41596.0,176.589,176.589,176.2285,176.5111,41596.0
2024-05-09 11:00:00,181.16,181.37,181.15,181.32,34224.0,176.5013,176.7059,176.4916,176.6572,34224.0
2024-05-09 11:05:00,181.31,181.53,181.31,181.42,34665.0,176.6475,176.8618,176.6475,176.7546,34665.0
2024-05-09 11:10:00,181.42,181.52,181.27,181.31,12635.0,176.7546,176.8521,176.6085,176.6475,12635.0
2024-05-09 11:15:00,181.33,181.44,181.03,181.13,35761.0,176.667,176.7741,176.3747,176.4721,35761.0
2024-05-09 11:20:00,181.16,181.28,181.02,181.05,11091.0,176.5013,176.6182,176.3649,176.3942,11091.0
2024-05-09 11:25:00,181.03,181.03,180.89,181.0,30318.0,176.3747,176.3747,176.2383,176.3454,30318.0
2024-05-09 11:30:00,181.0,181.2,180.97,181.17,36511.0,176.3454,176.5403,176.3162,176.5111,36511.0
2024-05-09 11:35:00,181.19,181.29,180.75,180.84,20537.0,176.5306,176.628,176.1019,176.1896,20537.0
2024-05-09 11:40:00,180.86,180.9,180.59,180.62,16333.0,176.209,176.248,175.946,175.9752,16333.0
2024-05-09 11:45:00,180.62,180.79,180.48,180.67,22669.0,175.9752,176.1408,175.8388,176.0239,22669.0
2024-05-09 11:50:00,180.65,180.65,180.44,180.45,9048.0,176.0044,176.0044,175.7998,175.8096,9048.0
2024-05-09 11:55:00,180.45,180.46,180.14,180.28,17859.0,175.8096,175.8193,175.5076,175.644,17859.0
2024-05-09 12:00:00,180.27,180.44,180.17,180.35,7238.0,175.6342,175.7998,175.5368,175.7122,7238.0
2024-05-09 12:05:00,180.32,180.65,180.31,180.56,13331.0,175.6829,176.0044,175.6732,175.9168,13331.0
2024-05-09 12:10:00,180.59,180.65,180.52,180.65,6738.0,175.946,176.0044,175.8778,176.0044,6738.0
2024-05-09 12:15:00,180.66,180.67,180.43,180.54,19222.0,176.0142,176.0239,175.7901,175.8973,19222.0
2024-05-09 12:20:00,180.54,180.79,180.51,180.63,12299.0,175.8973,176.1408,175.868,175.985,12299.0
2024-05-09 12:25:00,180.62,180.67,180.54,180.63,8548.0,175.9752,176.0239,175.8973,175.985,8548.0
2024-05-09 12:30:00,180.61,180.66,180.5,180.6,13897.0,175.9655,176.0142,175.8583,175.9557,13897.0
2024-05-09 12:35:00,180.59,180.76,180.58,180.72,13873.0,175.946,176.1116,175.9362,176.0726,13873.0
2024-05-09 12:40:00,180.74,180.76,180.65,180.72,14400.0,176.0921,176.1116,176.0044,176.0726,14400.0
2024-05-09 12:45:00,180.73,180.92,180.72,180.88,21444.0,176.0824,176.2675,176.0726,176.2285,21444.0
2024-05-09 12:50:00,180.88,181.0,180.88,180.95,15999.0,176.2285,176.3454,176.2285,176.2967,15999.0
2024-05-09 12:55:00,180.92,181.0,180.9,180.99,22177.0,176.2675,176.3454,176.248,176.3357,22177.0
2024-05-09 13:00:00,181.0,181.17,180.89,181.14,29686.0,176.3454,176.5111,176.2383,176.4818,29686.0
2024-05-09 13:05:00,181.16,181.25,181.07,181.08,16248.0,176.5013,176.589,176.4136,176.4234,16248.0
2024-05-09 13:10:00,181.07,181.44,181.07,181.27,13766.0,176.4136,176.7741,176.4136,176.6085,13766.0
2024-05-09 13:15:00,181.25,181.28,180.98,181.02,23635.0,176.589,176.6182,176.326,176.3649,23635.0
2024-05-09 13:20:00,181.01,181.01,180.57,180.83,41286.0,176.3552,176.3552,175.9265,176.1798,41286.0
2024-05-09 13:25:00,180.86,181.14,180.85,181.09,38340.0,176.209,176.4818,176.1993,176.4331,38340.0
2024-05-09 13:30:00,181.1,181.1,180.93,181.03,16493.0,176.4429,176.4429,176.2772,176.3747,16493.0
2024-05-09 13:35:00,180.99,181.11,180.96,180.98,16048.0,176.3357,176.4526,176.3065,176.326,16048.0
2024-05-09 13:40:00,180.98,181.15,180.97,181.15,16768.0,176.326,176.4916,176.3162,176.4916,16768.0
2024-05-09 13:45:00,181.15,181.23,181.09,181.15,14023.0,176.4916,176.5695,176.4331,176.4916,14023.0
2024-05-09 13:50:00,181.16,181.18,181.01,181.05,9586.0,176.5013,176.5208,176.3552,176.3942,9586.0
2024-05-09 13:55:00,181.06,181.18,181.06,181.14,10462.0,176.4039,176.5208,176.4039,176.4818,10462.0
2024-05-09 14:00:00,181.15,181.15,180.94,181.12,8960.0,176.4916,176.4916,176.287,176.4624,8960.0
2024-05-09 14:05:00,181.16,181.2,181.01,181.07,14959.0,176.5013,176.5403,176.3552,176.4136,14959.0
2024-05-09 14:10:00,181.06,181.07,180.84,181.06,20166.0,176.4039,176.4136,176.1896,176.4039,20166.0
2024-05-09 14:15:00,181.03,181.05,180.94,180.99,13527.0,176.3747,176.3942,176.287,176.3357,13527.0
2024-05-09 14:20:00,181.0,181.01,180.79,180.87,8063.0,176.3454,176.3552,176.1408,176.2188,8063.0
2024-05-09 14:25:00,180.88,181.04,180.87,181.03,16068.0,176.2285,176.3844,176.2188,176.3747,16068.0
2024-05-09 14:30:00,180.99,181.05,180.89,180.92,11815.0,176.3357,176.3942,176.2383,176.2675,11815.0
2024-05-09 14:35:00,180.94,181.03,180.88,180.96,14030.0,176.287,176.3747,176.2285,176.3065,14030.0
2024-05-09 14:40:00,180.98,180.98,180.81,180.85,11703.0,176.326,176.326,176.1603,176.1993,11703.0
2024-05-09 14:45:00,180.86,180.98,180.8,180.94,10880.0,176.209,176.326,176.1506,176.287,10880.0
2024-05-09 14:50:00,180.94,181.19,180.92,181.15,14779.0,176.287,176.5306,176.2675,176.4916,14779.0
2024-05-09 14:55:00,181.15,181.18,181.06,181.09,12205.0,176.4916,176.5208,176.4039,176.4331,12205.0
2024-05-09 15:00:00,181.06,181.11,180.94,181.03,19975.0,176.4039,176.4526,176.287,176.3747,19975.0
2024-05-09 15:05:00,181.05,181.11,181.03,181.06,19336.0,176.3942,176.4526,176.3747,176.4039,19336.0
2024-05-09 15:10:00,181.08,181.08,180.84,181.01,23637.0,176.4234,176.4234,176.1896,176.3552,23637.0
2024-05-09 15:15:00,181.0,181.17,180.93,181.0,56316.0,176.3454,176.5111,176.2772,176.3454,56316.0
2024-05-09 15:20:00,181.01,181.02,180.85,180.91,45554.0,176.3552,176.3649,176.1993,176.2578,45554.0
2024-05-09 15:25:00,180.92,180.99,180.83,180.85,26822.0,176.2675,176.3357,176.1798,176.1993,26822.0
2024-05-09 15:30:00,180.87,181.01,180.83,180.98,19926.0,176.2188,176.3552,176.1798,176.326,19926.0
2024-05-09 15:35:00,180.99,181.08,180.85,180.85,21528.0,176.3357,176.4234,176.1993,176.1993,21528.0
2024-05-09 15:40:00,180.84,180.92,180.71,180.72,27766.0,176.1896,176.2675,176.0629,176.0726,27766.0
2024-05-09 15:45:00,180.69,180.77,180.58,180.59,24114.0,176.0434,176.1214,175.9362,175.946,24114.0
2024-05-09 15:50:00,180.65,180.85,180.4,180.42,103559.0,176.0044,176.1993,175.7609,175.7804,103559.0
2024-05-09 15:55:00,180.43,180.61,180.31,180.53,253546.0,175.7901,175.9655,175.6732,175.8875,253546.0
2024-05-10 09:30:00,182.0,182.95,181.53,182.87,115116.0,177.3197,178.2453,176.8618,178.1673,115116.0
2024-05-10 09:35:00,182.93,183.17,182.73,182.94,55479.0,178.2258,178.4596,178.0309,178.2355,55479.0
2024-05-10 09:40:00,182.96,183.11,182.46,182.55,46317.0,178.255,178.4012,177.7679,177.8556,46317.0
2024-05-10 09:45:00,182.6,183.55,182.57,183.31,251582.0,177.9043,178.8299,177.8751,178.596,251582.0
2024-05-10 09:50:00,183.3,183.3,182.86,183.05,41803.0,178.5863,178.5863,178.1576,178.3427,41803.0
2024-05-10 09:55:00,183.01,183.32,182.95,183.0,73812.0,178.3037,178.6058,178.2453,178.294,73812.0
2024-05-10 10:00:00,182.96,182.97,182.21,182.39,106334.0,178.255,178.2648,177.5243,177.6997,106334.0
2024-05-10 10:05:00,182.41,182.46,182.09,182.29,50065.0,177.7192,177.7679,177.4074,177.6023,50065.0
2024-05-10 10:10:00,182.3,182.3,181.65,182.05,49062.0,177.612,177.612,176.9787,177.3684,49062.0
2024-05-10 10:15:00,182.01,182.14,181.76,181.85,27143.0,177.3295,177.4561,177.0859,177.1736,27143.0
2024-05-10 10:20:00,181.84,182.22,181.75,182.22,51979.0,177.1638,177.5341,177.0762,177.5341,51979.0
2024-05-10 10:25:00,182.24,182.26,181.96,182.11,35471.0,177.5535,177.573,177.2808,177.4269,35471.0
2024-05-10 10:30:00,182.14,182.5,182.04,182.48,29033.0,177.4561,177.8069,177.3587,177.7874,29033.0
2024-05-10 10:35:00,182.48,183.07,182.47,183.07,47480.0,177.7874,178.3622,177.7776,178.3622,47480.0
2024-05-10 10:40:00,183.08,183.12,182.72,182.75,44850.0,178.3719,178.4109,178.0212,178.0504,44850.0
2024-05-10 10:45:00,182.78,182.79,182.37,182.51,23461.0,178.0797,178.0894,177.6802,177.8166,23461.0
2024-05-10 10:50:00,182.42,182.57,181.79,181.8,15034.0,177.7289,177.8751,177.1151,177.1249,15034.0
2024-05-10 10:55:00,181.77,182.06,181.7,182.03,20836.0,177.0956,177.3782,177.0274,177.3489,20836.0
2024-05-10 11:00:00,182.03,182.23,181.94,182.22,21732.0,177.3489,177.5438,177.2613,177.5341,21732.0
2024-05-10 11:05:00,182.2,182.4,181.81,181.86,16505.0,177.5146,177.7094,177.1346,177.1833,16505.0
2024-05-10 11:10:00,182.04,182.17,181.96,182.14,9207.0,177.3587,177.4853,177.2808,177.4561,9207.0
2024-05-10 11:15:00,182.19,182.46,182.18,182.41,16345.0,177.5048,177.7679,177.4951,177.7192,16345.0
2024-05-10 11:20:00,182.39,182.63,182.37,182.55,9434.0,177.6997,177.9335,177.6802,177.8556,9434.0
2024-05-10 11:25:00,182.53,182.55,182.28,182.28,11995.0,177.8361,177.8556,177.5925,177.5925,11995.0
2024-05-10 11:30:00,182.29,182.4,182.08,182.14,19169.0,177.6023,177.7094,177.3977,177.4561,19169.0
2024-05-10 11:35:00,182.09,182.19,181.88,182.08,20309.0,177.4074,177.5048,177.2028,177.3977,20309.0
2024-05-10 11:40:00,182.11,182.16,181.73,181.81,9596.0,177.4269,177.4756,177.0567,177.1346,9596.0
2024-05-10 11:45:00,181.79,182.18,181.74,182.18,22237.0,177.1151,177.4951,177.0664,177.4951,22237.0
2024-05-10 11:50:00,182.2,182.23,182.07,182.12,17080.0,177.5146,177.5438,177.3879,177.4366,17080.0
2024-05-10 11:55:00,182.14,182.19,182.05,182.16,9773.0,177.4561,177.5048,177.3684,177.4756,9773.0
2024-05-10 12:00:00,182.15,182.16,181.84,181.87,19721.0,177.4659,177.4756,177.1638,177.1931,19721.0
2024-05-10 12:05:00,181.89,182.05,181.74,181.99,18739.0,177.2126,177.3684,177.0664,177.31,18739.0
2024-05-10 12:10:00,181.97,182.18,181.97,182.08,11792.0,177.2905,177.4951,177.2905,177.3977,11792.0
2024-05-10 12:15:00,182.06,182.13,182.04,182.07,10064.0,177.3782,177.4464,177.3587,177.3879,10064.0
2024-05-10 12:20:00,182.05,182.1,181.96,182.1,17696.0,177.3684,177.4171,177.2808,177.4171,17696.0
2024-05-10 12:25:00,182.11,182.13,181.83,181.93,11739.0,177.4269,177.4464,177.1541,177.2515,11739.0
2024-05-10 12:30:00,181.92,181.92,181.77,181.8,12869.0,177.2418,177.2418,177.0956,177.1249,12869.0
2024-05-10 12:35:00,181.8,181.86,181.6,181.63,36832.0,177.1249,177.1833,176.93,176.9592,36832.0
2024-05-10 12:40:00,181.62,181.68,181.48,181.67,39531.0,176.9495,177.008,176.8131,176.9982,39531.0
2024-05-10 12:45:00,181.7,182.03,181.69,181.99,7031.0,177.0274,177.3489,177.0177,177.31,7031.0
2024-05-10 12:50:00,182.0,182.02,181.83,181.9,5798.0,177.3197,177.3392,177.1541,177.2223,5798.0
2024-05-10 12:55:00,181.89,182.0,181.85,181.91,13498.0,177.2126,177.3197,177.1736,177.232,13498.0
2024-05-10 13:00:00,181.9,181.92,181.66,181.76,15400.0,177.2223,177.2418,176.9885,177.0859,15400.0
2024-05-10 13:05:00,181.76,181.83,181.6,181.63,20719.0,177.0859,177.1541,176.93,176.9592,20719.0
2024-05-10 13:10:00,181.63,181.69,181.57,181.63,6829.0,176.9592,177.0177,176.9008,176.9592,6829.0
2024-05-10 13:15:00,181.69,181.7,181.53,181.53,9051.0,177.0177,177.0274,176.8618,176.8618,9051.0
2024-05-10 13:20:00,181.54,181.59,181.34,181.37,19108.0,176.8716,176.9203,176.6767,176.7059,19108.0
2024-05-10 13:25:00,181.36,181.49,181.34,181.46,13767.0,176.6962,176.8228,176.6767,176.7936,13767.0
2024-05-10 13:30:00,181.49,181.59,181.47,181.5,82812.0,176.8228,176.9203,176.8034,176.8326,82812.0
2024-05-10 13:35:00,181.53,181.65,181.46,181.53,12647.0,176.8618,176.9787,176.7936,176.8618,12647.0
2024-05-10 13:40:00,181.55,181.64,181.4,181.41,14821.0,176.8813,176.969,176.7352,176.7449,14821.0
2024-05-10 13:45:00,181.41,181.5,181.23,181.5,21758.0,176.7449,176.8326,176.5695,176.8326,21758.0
2024-05-10 13:50:00,181.49,181.5,181.31,181.39,13931.0,176.8228,176.8326,176.6475,176.7254,13931.0
2024-05-10 13:55:00,181.35,181.56,181.35,181.56,16322.0,176.6864,176.891,176.6864,176.891,16322.0
2024-05-10 14:00:00,181.58,181.73,181.54,181.65,38365.0,176.9105,177.0567,176.8716,176.9787,38365.0
2024-05-10 14:05:00,181.7,181.99,181.64,181.98,18173.0,177.0274,177.31,176.969,177.3002,18173.0
2024-05-10 14:10:00,182.0,182.11,181.95,181.97,10945.0,177.3197,177.4269,177.271,177.2905,10945.0
2024-05-10 14:15:00,182.03,182.11,181.98,182.06,6961.0,177.3489,177.4269,177.3002,177.3782,6961.0
2024-05-10 14:20:00,182.06,182.06,181.83,181.86,15626.0,177.3782,177.3782,177.1541,177.1833,15626.0
2024-05-10 14:25:00,181.87,181.97,181.81,181.95,14972.0,177.1931,177.2905,177.1346,177.271,14972.0
2024-05-10 14:30:00,181.95,181.95,181.52,181.66,19692.0,177.271,177.271,176.8521,176.9885,19692.0
2024-05-10 14:35:00,181.66,181.68,181.43,181.58,13994.0,176.9885,177.008,176.7644,176.9105,13994.0
2024-05-10 14:40:00,181.58,181.68,181.42,181.63,38767.0,176.9105,177.008,176.7546,176.9592,38767.0
2024-05-10 14:45:00,181.62,181.71,181.55,181.63,9531.0,176.9495,177.0372,176.8813,176.9592,9531.0
2024-05-10 14:50:00,181.69,181.73,181.48,181.52,9133.0,177.0177,177.0567,176.8131,176.8521,9133.0
2024-05-10 14:55:00,181.54,181.76,181.5,181.68,8225.0,176.8716,177.0859,176.8326,177.008,8225.0
2024-05-10 15:00:00,181.68,181.8,181.5,181.74,23537.0,177.008,177.1249,176.8326,177.0664,23537.0
2024-05-10 15:05:00,181.72,181.89,181.68,181.85,12773.0,177.0469,177.2126,177.008,177.1736,12773.0
2024-05-10 15:10:00,181.8,181.92,181.72,181.75,20814.0,177.1249,177.2418,177.0469,177.0762,20814.0
2024-05-10 15:15:00,181.73,181.93,181.73,181.93,7509.0,177.0567,177.2515,177.0567,177.2515,7509.0
2024-05-10 15:20:00,181.95,182.05,181.83,182.04,20949.0,177.271,177.3684,177.1541,177.3587,20949.0
2024-05-10 15:25:00,182.04,182.07,181.92,181.99,20896.0,177.3587,177.3879,177.2418,177.31,20896.0
2024-05-10 15:30:00,182.0,182.13,181.87,182.11,17311.0,177.3197,177.4464,177.1931,177.4269,17311.0
2024-05-10 15:35:00,182.13,182.16,182.02,182.1,19120.0,177.4464,177.4756,177.3392,177.4171,19120.0
2024-05-10 15:40:00,182.12,182.13,181.89,181.89,16493.0,177.4366,177.4464,177.2126,177.2126,16493.0
2024-05-10 15:45:00,181.87,181.94,181.79,181.8,19357.0,177.1931,177.2613,177.1151,177.1249,19357.0
2024-05-10 15:50:00,181.82,182.13,181.79,182.11,43132.0,177.1444,177.4464,177.1151,177.4269,43132.0
2024-05-10 15:55:00,182.09,182.25,182.0,182.1,229109.0,177.4074,177.5633,177.3197,177.4171,229109.0
2024-05-13 09:30:00,183.18,184.73,182.96,184.18,188170.0,178.4694,179.9795,178.255,179.4437,188170.0
2024-05-13 09:35:00,184.22,184.47,183.85,183.86,31217.0,179.4826,179.7262,179.1221,179.1319,31217.0
2024-05-13 09:40:00,183.9,184.19,183.33,183.38,72363.0,179.1709,179.4534,178.6155,178.6642,72363.0
2024-05-13 09:45:00,183.38,183.4,182.9,183.35,155200.0,178.6642,178.6837,178.1966,178.635,155200.0
2024-05-13 09:50:00,183.35,183.75,183.32,183.46,78211.0,178.635,179.0247,178.6058,178.7422,78211.0
2024-05-13 09:55:00,183.47,184.17,183.35,184.15,59829.0,178.7519,179.4339,178.635,179.4144,59829.0
2024-05-13 10:00:00,184.13,184.56,184.08,184.45,52984.0,179.3949,179.8139,179.3462,179.7067,52984.0
2024-05-13 10:05:00,184.43,184.58,184.29,184.43,37863.0,179.6872,179.8334,179.5508,179.6872,37863.0
2024-05-13 10:10:00,184.5,184.55,184.28,184.43,21300.0,179.7554,179.8041,179.5411,179.6872,21300.0
2024-05-13 10:15:00,184.41,184.57,184.33,184.4,30100.0,179.6677,179.8236,179.5898,179.658,30100.0
2024-05-13 10:20:00,184.38,184.48,184.11,184.43,21650.0,179.6385,179.7359,179.3755,179.6872,21650.0
2024-05-13 10:25:00,184.44,184.44,183.99,184.19,16945.0,179.697,179.697,179.2585,179.4534,16945.0
2024-05-13 10:30:00,184.16,184.16,183.72,183.96,24231.0,179.4242,179.4242,178.9955,179.2293,24231.0
2024-05-13 10:35:00,184.03,184.07,183.78,183.79,13295.0,179.2975,179.3365,179.0539,179.0637,13295.0
2024-05-13 10:40:00,183.77,183.79,183.47,183.49,20630.0,179.0442,179.0637,178.7519,178.7714,20630.0
2024-05-13 10:45:00,183.46,183.92,183.44,183.86,19438.0,178.7422,179.1903,178.7227,179.1319,19438.0
2024-05-13 10:50:00,183.85,183.97,183.84,183.91,15537.0,179.1221,179.2391,179.1124,179.1806,15537.0
2024-05-13 10:55:00,183.92,183.94,183.61,183.69,16323.0,179.1903,179.2098,178.8883,178.9663,16323.0
2024-05-13 11:00:00,183.67,183.69,183.51,183.68,26052.0,178.9468,178.9663,178.7909,178.9565,26052.0
2024-05-13 11:05:00,183.7,183.81,183.57,183.76,22617.0,178.976,179.0832,178.8493,179.0345,22617.0
2024-05-13 11:10:00,183.73,184.1,183.72,184.04,41354.0,179.0052,179.3657,178.9955,179.3073,41354.0
2024-05-13 11:15:00,184.04,184.08,183.6,183.74,19229.0,179.3073,179.3462,178.8786,179.015,19229.0
2024-05-13 11:20:00,183.76,183.79,183.51,183.56,19596.0,179.0345,179.0637,178.7909,178.8396,19596.0
2024-05-13 11:25:00,183.56,183.66,183.51,183.62,27581.0,178.8396,178.937,178.7909,178.8981,27581.0
2024-05-13 11:30:00,183.6,183.64,183.4,183.58,22698.0,178.8786,178.9175,178.6837,178.8591,22698.0
2024-05-13 11:35:00,183.63,183.86,183.55,183.83,14553.0,178.9078,179.1319,178.8299,179.1027,14553.0
2024-05-13 11:40:00,183.85,183.88,183.57,183.65,20870.0,179.1221,179.1514,178.8493,178.9273,20870.0
2024-05-13 11:45:00,183.67,183.81,183.66,183.73,29925.0,178.9468,179.0832,178.937,179.0052,29925.0
2024-05-13 11:50:00,183.78,184.07,183.7,184.05,30311.0,179.0539,179.3365,178.976,179.317,30311.0
2024-05-13 11:55:00,184.03,184.09,183.98,184.01,10604.0,179.2975,179.356,179.2488,179.278,10604.0
2024-05-13 12:00:00,184.01,184.21,183.94,184.16,21468.0,179.278,179.4729,179.2098,179.4242,21468.0
2024-05-13 12:05:00,184.19,184.35,184.17,184.27,39370.0,179.4534,179.6093,179.4339,179.5313,39370.0
2024-05-13 12:10:00,184.27,184.27,184.1,184.11,38195.0,179.5313,179.5313,179.3657,179.3755,38195.0
2024-05-13 12:15:00,184.1,184.24,183.99,184.24,22052.0,179.3657,179.5021,179.2585,179.5021,22052.0
2024-05-13 12:20:00,184.24,184.28,184.15,184.21,14013.0,179.5021,179.5411,179.4144,179.4729,14013.0
2024-05-13 12:25:00,184.2,184.29,184.17,184.21,12296.0,179.4631,179.5508,179.4339,179.4729,12296.0
2024-05-13 12:30:00,184.2,184.4,184.15,184.32,49452.0,179.4631,179.658,179.4144,179.5801,49452.0
2024-05-13 12:35:00,184.34,184.35,184.12,184.12,25826.0,179.5995,179.6093,179.3852,179.3852,25826.0
2024-05-13 12:40:00,184.13,184.18,184.03,184.12,8606.0,179.3949,179.4437,179.2975,179.3852,8606.0
2024-05-13 12:45:00,184.11,184.26,184.1,184.19,12475.0,179.3755,179.5216,179.3657,179.4534,12475.0
2024-05-13 12:50:00,184.16,184.34,184.14,184.29,22250.0,179.4242,179.5995,179.4047,179.5508,22250.0
2024-05-13 12:55:00,184.29,184.36,184.12,184.12,17467.0,179.5508,179.619,179.3852,179.3852,17467.0
2024-05-13 13:00:00,184.06,184.06,183.82,183.84,15474.0,179.3267,179.3267,179.0929,179.1124,15474.0
2024-05-13 13:05:00,183.86,183.89,183.56,183.6,27311.0,179.1319,179.1611,178.8396,178.8786,27311.0
2024-05-13 13:10:00,183.62,183.85,183.48,183.78,26159.0,178.8981,179.1221,178.7617,179.0539,26159.0
2024-05-13 13:15:00,183.82,184.06,183.77,183.98,10966.0,179.0929,179.3267,179.0442,179.2488,10966.0
2024-05-13 13:20:00,183.99,184.05,183.92,183.96,14285.0,179.2585,179.317,179.1903,179.2293,14285.0
2024-05-13 13:25:00,183.94,184.08,183.9,184.0,14453.0,179.2098,179.3462,179.1709,179.2683,14453.0
2024-05-13 13:30:00,184.02,184.02,183.84,183.91,15764.0,179.2878,179.2878,179.1124,179.1806,15764.0
2024-05-13 13:35:00,183.91,183.93,183.78,183.78,8014.0,179.1806,179.2001,179.0539,179.0539,8014.0
2024-05-13 13:40:00,183.77,183.89,183.75,183.89,15667.0,179.0442,179.1611,179.0247,179.1611,15667.0
2024-05-13 13:45:00,183.87,183.88,183.77,183.81,25305.0,179.1416,179.1514,179.0442,179.0832,25305.0
2024-05-13 13:50:00,183.79,183.84,183.77,183.79,20284.0,179.0637,179.1124,179.0442,179.0637,20284.0
2024-05-13 13:55:00,183.82,183.9,183.76,183.88,15114.0,179.0929,179.1709,179.0345,179.1514,15114.0
2024-05-13 14:00:00,183.88,183.89,183.62,183.78,17317.0,179.1514,179.1611,178.8981,179.0539,17317.0
2024-05-13 14:05:00,183.78,183.82,183.7,183.77,12502.0,179.0539,179.0929,178.976,179.0442,12502.0
2024-05-13 14:10:00,183.73,183.83,183.71,183.8,11874.0,179.0052,179.1027,178.9857,179.0734,11874.0
2024-05-13 14:15:00,183.81,183.87,183.75,183.85,12543.0,179.0832,179.1416,179.0247,179.1221,12543.0
2024-05-13 14:20:00,183.87,183.88,183.77,183.88,21331.0,179.1416,179.1514,179.0442,179.1514,21331.0
2024-05-13 14:25:00,183.89,183.96,183.83,183.95,15702.0,179.1611,179.2293,179.1027,179.2196,15702.0
2024-05-13 14:30:00,183.95,184.06,183.87,184.03,29279.0,179.2196,179.3267,179.1416,179.2975,29279.0
2024-05-13 14:35:00,184.02,184.2,183.99,184.18,59713.0,179.2878,179.4631,179.2585,179.4437,59713.0
2024-05-13 14:40:00,184.18,184.22,184.08,184.08,12369.0,179.4437,179.4826,179.3462,179.3462,12369.0
2024-05-13 14:45:00,184.1,184.14,184.0,184.05,18565.0,179.3657,179.4047,179.2683,179.317,18565.0
2024-05-13 14:50:00,184.05,184.15,183.98,184.1,18412.0,179.317,179.4144,179.2488,179.3657,18412.0
2024-05-13 14:55:00,184.1,184.22,184.03,184.2,34655.0,179.3657,179.4826,179.2975,179.4631,34655.0
2024-05-13 15:00:00,184.19,184.39,184.14,184.37,36742.0,179.4534,179.6483,179.4047,179.6288,36742.0
2024-05-13 15:05:00,184.36,184.4,184.13,184.13,37085.0,179.619,179.658,179.3949,179.3949,37085.0
2024-05-13 15:10:00,184.14,184.19,184.0,184.16,26278.0,179.4047,179.4534,179.2683,179.4242,26278.0
2024-05-13 15:15:00,184.18,184.24,184.13,184.24,18932.0,179.4437,179.5021,179.3949,179.5021,18932.0
2024-05-13 15:20:00,184.25,184.32,184.18,184.22,24057.0,179.5119,179.5801,179.4437,179.4826,24057.0
2024-05-13 15:25:00,184.17,184.2,183.98,184.11,28470.0,179.4339,179.4631,179.2488,179.3755,28470.0
2024-05-13 15:30:00,184.09,184.19,184.05,184.13,28292.0,179.356,179.4534,179.317,179.3949,28292.0
2024-05-13 15:35:00,184.13,184.25,184.02,184.08,25601.0,179.3949,179.5119,179.2878,179.3462,25601.0
2024-05-13 15:40:00,184.12,184.18,184.05,184.07,29849.0,179.3852,179.4437,179.317,179.3365,29849.0
2024-05-13 15:45:00,184.06,184.07,183.64,183.66,44567.0,179.3267,179.3365,178.9175,178.937,44567.0
2024-05-13 15:50:00,183.65,183.9,183.6,183.87,114234.0,178.9273,179.1709,178.8786,179.1416,114234.0
2024-05-13 15:55:00,183.85,184.29,183.81,184.21,308314.0,179.1221,179.5508,179.0832,179.4729,308314.0
2024-05-14 09:30:00,184.6,186.65,184.49,186.44,399678.0,179.8529,181.8501,179.7457,181.6455,399678.0
2024-05-14 09:35:00,186.46,186.88,186.15,186.19,104376.0,181.665,182.0742,181.363,181.402,104376.0
2024-05-14 09:40:00,186.21,186.47,186.1,186.29,40141.0,181.4215,181.6748,181.3143,181.4994,40141.0
2024-05-14 09:45:00,186.23,186.58,185.95,185.96,180586.0,181.4409,181.7819,181.1681,181.1779,180586.0
2024-05-14 09:50:00,186.02,186.66,185.85,186.62,49769.0,181.2363,181.8599,181.0707,181.8209,49769.0
2024-05-14 09:55:00,186.64,186.99,186.52,186.6,77898.0,181.8404,182.1814,181.7235,181.8014,77898.0
2024-05-14 10:00:00,186.65,186.98,186.58,186.75,64744.0,181.8501,182.1717,181.7819,181.9476,64744.0
2024-05-14 10:05:00,186.74,186.8,186.38,186.78,50542.0,181.9378,181.9963,181.5871,181.9768,50542.0
2024-05-14 10:10:00,186.83,187.16,186.82,187.0,98729.0,182.0255,182.347,182.0158,182.1911,98729.0
2024-05-14 10:15:00,187.0,187.06,186.71,186.88,37212.0,182.1911,182.2496,181.9086,182.0742,37212.0
2024-05-14 10:20:00,186.89,187.63,186.82,187.6,65443.0,182.084,182.8049,182.0158,182.7757,65443.0
2024-05-14 10:25:00,187.63,187.74,187.49,187.58,71191.0,182.8049,182.9121,182.6685,182.7562,71191.0
2024-05-14 10:30:00,187.57,187.8,187.51,187.66,41939.0,182.7465,182.9706,182.688,182.8342,41939.0
2024-05-14 10:35:00,187.65,187.66,187.09,187.38,71213.0,182.8244,182.8342,182.2788,182.5614,71213.0
2024-05-14 10:40:00,187.42,187.56,187.11,187.5,111902.0,182.6003,182.7367,182.2983,182.6783,111902.0
2024-05-14 10:45:00,187.5,187.5,187.02,187.11,131842.0,182.6783,182.6783,182.2106,182.2983,131842.0
2024-05-14 10:50:00,187.1,187.64,187.1,187.6,30151.0,182.2886,182.8147,182.2886,182.7757,30151.0
2024-05-14 10:55:00,187.6,187.9,187.52,187.76,105035.0,182.7757,183.068,182.6978,182.9316,105035.0
2024-05-14 11:00:00,187.73,187.78,187.57,187.69,25027.0,182.9024,182.9511,182.7465,182.8634,25027.0
2024-05-14 11:05:00,187.73,187.73,187.49,187.66,23225.0,182.9024,182.9024,182.6685,182.8342,23225.0
2024-05-14 11:10:00,187.68,187.75,187.57,187.68,18299.0,182.8537,182.9219,182.7465,182.8537,18299.0
2024-05-14 11:15:00,187.71,187.91,187.54,187.58,31117.0,182.8829,183.0777,182.7173,182.7562,31117.0
2024-05-14 11:20:00,187.57,187.61,187.45,187.59,17558.0,182.7465,182.7855,182.6296,182.766,17558.0
2024-05-14 11:25:00,187.58,187.77,187.51,187.77,24063.0,182.7562,182.9413,182.688,182.9413,24063.0
2024-05-14 11:30:00,187.75,187.78,187.32,187.56,74062.0,182.9219,182.9511,182.5029,182.7367,74062.0
2024-05-14 11:35:00,187.54,187.6,187.3,187.38,56240.0,182.7173,182.7757,182.4834,182.5614,56240.0
2024-05-14 11:40:00,187.37,187.6,187.36,187.58,24196.0,182.5516,182.7757,182.5419,182.7562,24196.0
2024-05-14 11:45:00,187.58,187.65,187.4,187.4,29218.0,182.7562,182.8244,182.5809,182.5809,29218.0
2024-05-14 11:50:00,187.37,187.74,187.35,187.71,28757.0,182.5516,182.9121,182.5321,182.8829,28757.0
2024-05-14 11:55:00,187.72,187.8,187.5,187.56,33129.0,182.8926,182.9706,182.6783,182.7367,33129.0
2024-05-14 12:00:00,187.56,187.63,187.4,187.5,28302.0,182.7367,182.8049,182.5809,182.6783,28302.0
2024-05-14 12:05:00,187.52,187.99,187.52,187.93,39749.0,182.6978,183.1557,182.6978,183.0972,39749.0
2024-05-14 12:10:00,187.95,188.22,187.88,188.08,64376.0,183.1167,183.3798,183.0485,183.2434,64376.0
2024-05-14 12:15:00,188.09,188.09,187.76,187.92,44400.0,183.2531,183.2531,182.9316,183.0875,44400.0
2024-05-14 12:20:00,187.95,187.95,187.4,187.6,22058.0,183.1167,183.1167,182.5809,182.7757,22058.0
2024-05-14 12:25:00,187.6,187.73,187.48,187.66,55369.0,182.7757,182.9024,182.6588,182.8342,55369.0
2024-05-14 12:30:00,187.63,187.63,187.45,187.5,15706.0,182.8049,182.8049,182.6296,182.6783,15706.0
2024-05-14 12:35:00,187.52,187.62,187.4,187.52,24126.0,182.6978,182.7952,182.5809,182.6978,24126.0
2024-05-14 12:40:00,187.52,187.52,187.26,187.38,27022.0,182.6978,182.6978,182.4445,182.5614,27022.0
2024-05-14 12:45:00,187.37,187.5,187.3,187.44,29211.0,182.5516,182.6783,182.4834,182.6198,29211.0
2024-05-14 12:50:00,187.46,187.7,187.45,187.6,18375.0,182.6393,182.8731,182.6296,182.7757,18375.0
2024-05-14 12:55:00,187.63,187.79,187.57,187.71,16852.0,182.8049,182.9608,182.7465,182.8829,16852.0
2024-05-14 13:00:00,187.74,187.75,187.53,187.61,34306.0,182.9121,182.9219,182.7075,182.7855,34306.0
2024-05-14 13:05:00,187.61,187.64,187.45,187.61,21092.0,182.7855,182.8147,182.6296,182.7855,21092.0
2024-05-14 13:10:00,187.64,187.72,187.52,187.57,18714.0,182.8147,182.8926,182.6978,182.7465,18714.0
2024-05-14 13:15:00,187.57,187.66,187.54,187.66,16912.0,182.7465,182.8342,182.7173,182.8342,16912.0
2024-05-14 13:20:00,187.66,187.68,187.51,187.53,21604.0,182.8342,182.8537,182.688,182.7075,21604.0
2024-05-14 13:25:00,187.53,187.54,187.31,187.36,14928.0,182.7075,182.7173,182.4932,182.5419,14928.0
2024-05-14 13:30:00,187.37,187.58,187.34,187.51,14782.0,182.5516,182.7562,182.5224,182.688,14782.0
2024-05-14 13:35:00,187.53,187.65,187.46,187.46,16346.0,182.7075,182.8244,182.6393,182.6393,16346.0
2024-05-14 13:40:00,187.53,187.84,187.53,187.77,29899.0,182.7075,183.0095,182.7075,182.9413,29899.0
2024-05-14 13:45:00,187.8,187.81,187.67,187.77,16435.0,182.9706,182.9803,182.8439,182.9413,16435.0
2024-05-14 13:50:00,187.73,187.75,187.62,187.68,14440.0,182.9024,182.9219,182.7952,182.8537,14440.0
2024-05-14 13:55:00,187.7,187.78,187.63,187.68,26239.0,182.8731,182.9511,182.8049,182.8537,26239.0
2024-05-14 14:00:00,187.69,187.94,187.67,187.89,28635.0,182.8634,183.107,182.8439,183.0583,28635.0
2024-05-14 14:05:00,187.89,188.2,187.83,188.02,38565.0,183.0583,183.3603,182.9998,183.1849,38565.0
2024-05-14 14:10:00,188.01,188.36,187.99,188.27,35545.0,183.1752,183.5162,183.1557,183.4285,35545.0
2024-05-14 14:15:00,188.32,188.4,188.25,188.36,25116.0,183.4772,183.5551,183.409,183.5162,25116.0
2024-05-14 14:20:00,188.37,188.43,188.25,188.36,35390.0,183.5259,183.5844,183.409,183.5162,35390.0
2024-05-14 14:25:00,188.38,188.38,188.2,188.31,29628.0,183.5357,183.5357,183.3603,183.4675,29628.0
2024-05-14 14:30:00,188.31,188.49,188.21,188.4,32121.0,183.4675,183.6428,183.37,183.5551,32121.0
2024-05-14 14:35:00,188.41,188.61,188.41,188.6,41102.0,183.5649,183.7597,183.5649,183.75,41102.0
2024-05-14 14:40:00,188.62,188.73,188.53,188.56,28038.0,183.7695,183.8767,183.6818,183.711,28038.0
2024-05-14 14:45:00,188.57,188.58,188.33,188.4,51227.0,183.7208,183.7305,183.4869,183.5551,51227.0
2024-05-14 14:50:00,188.45,188.55,188.3,188.55,17891.0,183.6039,183.7013,183.4577,183.7013,17891.0
2024-05-14 14:55:00,188.56,188.66,188.56,188.6,18245.0,183.711,183.8085,183.711,183.75,18245.0
2024-05-14 15:00:00,188.59,188.86,188.55,188.81,73809.0,183.7403,184.0033,183.7013,183.9546,73809.0
2024-05-14 15:05:00,188.8,188.84,188.64,188.77,53381.0,183.9449,183.9838,183.789,183.9156,53381.0
2024-05-14 15:10:00,188.77,188.86,188.72,188.74,67497.0,183.9156,184.0033,183.8669,183.8864,67497.0
2024-05-14 15:15:00,188.74,188.87,188.73,188.8,50322.0,183.8864,184.0131,183.8767,183.9449,50322.0
2024-05-14 15:20:00,188.78,188.97,188.71,188.79,53032.0,183.9254,184.1105,183.8572,183.9351,53032.0
2024-05-14 15:25:00,188.77,188.8,188.63,188.69,57948.0,183.9156,183.9449,183.7792,183.8377,57948.0
2024-05-14 15:30:00,188.69,188.85,188.66,188.7,33642.0,183.8377,183.9936,183.8085,183.8474,33642.0
2024-05-14 15:35:00,188.71,188.87,188.68,188.81,54785.0,183.8572,184.0131,183.8279,183.9546,54785.0
2024-05-14 15:40:00,188.82,188.96,188.8,188.84,62398.0,183.9643,184.1007,183.9449,183.9838,62398.0
2024-05-14 15:45:00,188.81,188.81,188.54,188.61,76156.0,183.9546,183.9546,183.6915,183.7597,76156.0
2024-05-14 15:50:00,188.64,188.75,188.25,188.58,109909.0,183.789,183.8961,183.409,183.7305,109909.0
2024-05-14 15:55:00,188.59,189.29,188.58,189.02,461071.0,183.7403,184.4223,183.7305,184.1592,461071.0
2024-05-15 09:30:00,190.11,191.24,190.01,190.44,220060.0,185.2212,186.3221,185.1237,185.5427,220060.0
2024-05-15 09:35:00,190.36,190.87,190.0,190.65,71196.0,185.4647,185.9616,185.114,185.7473,71196.0
2024-05-15 09:40:00,190.83,191.19,190.5,190.81,44441.0,185.9227,186.2734,185.6011,185.9032,44441.0
2024-05-15 09:45:00,190.79,191.11,190.54,190.86,48373.0,185.8837,186.1955,185.6401,185.9519,48373.0
2024-05-15 09:50:00,190.9,191.08,190.64,191.08,60261.0,185.9909,186.1662,185.7375,186.1662,60261.0
2024-05-15 09:55:00,191.06,191.4,190.87,191.39,77760.0,186.1467,186.478,185.9616,186.4682,77760.0
2024-05-15 10:00:00,191.35,191.84,191.02,191.81,84000.0,186.4293,186.9067,186.1078,186.8774,84000.0
2024-05-15 10:05:00,191.83,192.23,191.63,191.82,125264.0,186.8969,187.2866,186.7021,186.8872,125264.0
2024-05-15 10:10:00,191.88,191.88,191.41,191.82,56290.0,186.9456,186.9456,186.4877,186.8872,56290.0
2024-05-15 10:15:00,191.88,192.43,191.72,192.38,121688.0,186.9456,187.4815,186.7898,187.4328,121688.0
2024-05-15 10:20:00,192.41,192.69,192.23,192.65,90599.0,187.462,187.7348,187.2866,187.6958,90599.0
2024-05-15 10:25:00,192.66,192.82,192.48,192.57,68884.0,187.7056,187.8615,187.5302,187.6179,68884.0
2024-05-15 10:30:00,192.59,193.45,192.38,193.39,128167.0,187.6374,188.4753,187.4328,188.4168,128167.0
2024-05-15 10:35:00,193.41,193.79,193.04,193.29,121185.0,188.4363,188.8065,188.0758,188.3194,121185.0
2024-05-15 10:40:00,193.27,193.61,193.25,193.45,51016.0,188.2999,188.6312,188.2804,188.4753,51016.0
2024-05-15 10:45:00,193.47,194.02,193.42,194.02,82479.0,188.4948,189.0306,188.446,189.0306,82479.0
2024-05-15 10:50:00,193.98,194.12,193.75,193.76,98098.0,188.9916,189.128,188.7676,188.7773,98098.0
2024-05-15 10:55:00,193.79,193.93,193.58,193.87,54340.0,188.8065,188.9429,188.6019,188.8845,54340.0
2024-05-15 11:00:00,193.9,193.96,193.27,193.33,95191.0,188.9137,188.9722,188.2999,188.3584,95191.0
2024-05-15 11:05:00,193.32,193.77,193.11,193.69,76806.0,188.3486,188.787,188.144,188.7091,76806.0
2024-05-15 11:10:00,193.7,193.73,193.42,193.66,42636.0,188.7188,188.7481,188.446,188.6799,42636.0
2024-05-15 11:15:00,193.65,193.73,193.56,193.71,64075.0,188.6701,188.7481,188.5824,188.7286,64075.0
2024-05-15 11:20:00,193.71,193.84,193.6,193.65,36013.0,188.7286,188.8552,188.6214,188.6701,36013.0
2024-05-15 11:25:00,193.67,193.86,193.4,193.85,58951.0,188.6896,188.8747,188.4266,188.865,58951.0
2024-05-15 11:30:00,193.82,193.91,193.59,193.6,45301.0,188.8358,188.9234,188.6117,188.6214,45301.0
2024-05-15 11:35:00,193.67,193.73,193.5,193.57,38088.0,188.6896,188.7481,188.524,188.5922,38088.0
2024-05-15 11:40:00,193.6,193.76,193.58,193.68,20790.0,188.6214,188.7773,188.6019,188.6994,20790.0
2024-05-15 11:45:00,193.68,193.95,193.65,193.93,24817.0,188.6994,188.9624,188.6701,188.9429,24817.0
2024-05-15 11:50:00,193.95,194.24,193.89,194.18,106904.0,188.9624,189.245,188.904,189.1865,106904.0
2024-05-15 11:55:00,194.19,194.29,193.9,193.95,247544.0,189.1962,189.2937,188.9137,188.9624,247544.0
2024-05-15 12:00:00,193.99,194.02,193.6,193.84,49276.0,189.0014,189.0306,188.6214,188.8552,49276.0
2024-05-15 12:05:00,193.86,194.32,193.86,194.3,51960.0,188.8747,189.3229,188.8747,189.3034,51960.0
2024-05-15 12:10:00,194.3,194.6,194.28,194.42,69654.0,189.3034,189.5957,189.2839,189.4203,69654.0
2024-05-15 12:15:00,194.45,194.55,194.36,194.53,38801.0,189.4496,189.547,189.3619,189.5275,38801.0
2024-05-15 12:20:00,194.53,194.73,194.52,194.63,44397.0,189.5275,189.7224,189.5178,189.6249,44397.0
2024-05-15 12:25:00,194.66,194.85,194.61,194.81,69988.0,189.6542,189.8393,189.6054,189.8003,69988.0
2024-05-15 12:30:00,194.79,195.23,194.72,195.12,121651.0,189.7808,190.2095,189.7126,190.1023,121651.0
2024-05-15 12:35:00,195.12,195.18,194.99,195.08,42511.0,190.1023,190.1608,189.9757,190.0634,42511.0
2024-05-15 12:40:00,195.07,195.16,194.96,195.05,40447.0,190.0536,190.1413,189.9464,190.0341,40447.0
2024-05-15 12:45:00,195.08,195.47,195.03,195.45,70218.0,190.0634,190.4433,190.0146,190.4238,70218.0
2024-05-15 12:50:00,195.44,195.6,195.36,195.45,96616.0,190.4141,190.57,190.3362,190.4238,96616.0
2024-05-15 12:55:00,195.44,195.69,195.39,195.69,67525.0,190.4141,190.6577,190.3654,190.6577,67525.0
2024-05-15 13:00:00,195.7,195.74,195.47,195.5,47242.0,190.6674,190.7064,190.4433,190.4726,47242.0
2024-05-15 13:05:00,195.52,195.8,195.5,195.66,46835.0,190.492,190.7648,190.4726,190.6284,46835.0
2024-05-15 13:10:00,195.66,196.07,195.65,196.03,91898.0,190.6284,191.0279,190.6187,190.9889,91898.0
2024-05-15 13:15:00,196.06,196.08,195.76,195.87,52938.0,191.0182,191.0376,190.7259,190.833,52938.0
2024-05-15 13:20:00,195.87,195.94,195.71,195.71,39805.0,190.833,190.9012,190.6772,190.6772,39805.0
2024-05-15 13:25:00,195.76,195.88,195.49,195.84,50920.0,190.7259,190.8428,190.4628,190.8038,50920.0
2024-05-15 13:30:00,195.84,195.84,195.56,195.61,35766.0,190.8038,190.8038,190.531,190.5797,35766.0
2024-05-15 13:35:00,195.58,195.74,195.54,195.65,28012.0,190.5505,190.7064,190.5115,190.6187,28012.0
2024-05-15 13:40:00,195.59,195.84,195.54,195.71,73695.0,190.5602,190.8038,190.5115,190.6772,73695.0
2024-05-15 13:45:00,195.71,195.76,195.31,195.38,77528.0,190.6772,190.7259,190.2874,190.3556,77528.0
2024-05-15 13:50:00,195.39,195.5,195.28,195.48,70199.0,190.3654,190.4726,190.2582,190.4531,70199.0
2024-05-15 13:55:00,195.52,195.59,195.42,195.49,38726.0,190.492,190.5602,190.3946,190.4628,38726.0
2024-05-15 14:00:00,195.5,195.53,195.28,195.32,74970.0,190.4726,190.5018,190.2582,190.2972,74970.0
2024-05-15 14:05:00,195.31,195.34,195.06,195.06,88965.0,190.2874,190.3167,190.0439,190.0439,88965.0
2024-05-15 14:10:00,195.04,195.15,194.91,195.06,63620.0,190.0244,190.1316,189.8977,190.0439,63620.0
2024-05-15 14:15:00,195.04,195.1,194.82,195.0,41813.0,190.0244,190.0828,189.81,189.9854,41813.0
2024-05-15 14:20:00,194.99,195.06,194.89,195.04,19971.0,189.9757,190.0439,189.8782,190.0244,19971.0
2024-05-15 14:25:00,195.0,195.17,194.91,195.0,39168.0,189.9854,190.151,189.8977,189.9854,39168.0
2024-05-15 14:30:00,195.02,195.05,194.69,194.8,33689.0,190.0049,190.0341,189.6834,189.7906,33689.0
2024-05-15 14:35:00,194.81,195.0,194.6,195.0,32942.0,189.8003,189.9854,189.5957,189.9854,32942.0
2024-05-15 14:40:00,194.98,195.02,194.63,194.75,51136.0,189.9659,190.0049,189.6249,189.7418,51136.0
2024-05-15 14:45:00,194.77,194.83,194.69,194.75,24474.0,189.7613,189.8198,189.6834,189.7418,24474.0
2024-05-15 14:50:00,194.75,195.01,194.74,194.96,29593.0,189.7418,189.9952,189.7321,189.9464,29593.0
2024-05-15 14:55:00,194.94,194.95,194.69,194.69,22262.0,189.927,189.9367,189.6834,189.6834,22262.0
2024-05-15 15:00:00,194.65,194.74,194.51,194.66,37072.0,189.6444,189.7321,189.508,189.6542,37072.0
2024-05-15 15:05:00,194.69,194.88,194.68,194.83,42464.0,189.6834,189.8685,189.6736,189.8198,42464.0
2024-05-15 15:10:00,194.82,194.93,194.67,194.89,42366.0,189.81,189.9172,189.6639,189.8782,42366.0
2024-05-15 15:15:00,194.88,194.96,194.77,194.92,41548.0,189.8685,189.9464,189.7613,189.9075,41548.0
2024-05-15 15:20:00,194.87,195.05,194.85,194.9,40335.0,189.8588,190.0341,189.8393,189.888,40335.0
2024-05-15 15:25:00,194.9,194.9,194.65,194.71,45697.0,189.888,189.888,189.6444,189.7029,45697.0
2024-05-15 15:30:00,194.74,194.94,194.71,194.9,69833.0,189.7321,189.927,189.7029,189.888,69833.0
2024-05-15 15:35:00,194.92,195.04,194.55,194.71,67109.0,189.9075,190.0244,189.547,189.7029,67109.0
2024-05-15 15:40:00,194.72,194.72,194.11,194.18,108361.0,189.7126,189.7126,189.1183,189.1865,108361.0
2024-05-15 15:45:00,194.17,194.28,193.94,194.03,140352.0,189.1768,189.2839,188.9527,189.0404,140352.0
2024-05-15 15:50:00,194.05,194.33,193.83,194.16,177610.0,189.0598,189.3326,188.8455,189.167,177610.0
2024-05-15 15:55:00,194.16,194.81,194.14,194.7,772383.0,189.167,189.8003,189.1475,189.6931,772383.0
2024-05-16 09:30:00,195.0,195.1,193.81,193.93,173533.0,189.9854,190.0828,188.826,188.9429,173533.0
2024-05-16 09:35:00,193.97,194.54,193.2,194.44,57561.0,188.9819,189.5372,188.2317,189.4398,57561.0
2024-05-16 09:40:00,194.44,194.98,194.34,194.94,57688.0,189.4398,189.9659,189.3424,189.927,57688.0
2024-05-16 09:45:00,194.87,195.45,194.78,194.87,45181.0,189.8588,190.4238,189.7711,189.8588,45181.0
2024-05-16 09:50:00,194.96,195.22,194.77,194.97,30276.0,189.9464,190.1998,189.7613,189.9562,30276.0
2024-05-16 09:55:00,195.03,195.29,194.94,195.11,37471.0,190.0146,190.268,189.927,190.0926,37471.0
2024-05-16 10:00:00,195.1,195.16,194.23,194.76,41946.0,190.0828,190.1413,189.2352,189.7516,41946.0
2024-05-16 10:05:00,194.77,194.96,194.27,194.46,32608.0,189.7613,189.9464,189.2742,189.4593,32608.0
2024-05-16 10:10:00,194.45,194.48,194.21,194.39,37102.0,189.4496,189.4788,189.2157,189.3911,37102.0
2024-05-16 10:15:00,194.37,194.52,194.13,194.43,41288.0,189.3716,189.5178,189.1378,189.4301,41288.0
2024-05-16 10:20:00,194.39,194.59,194.02,194.04,28997.0,189.3911,189.586,189.0306,189.0501,28997.0
2024-05-16 10:25:00,194.07,194.1,193.7,193.77,40607.0,189.0793,189.1086,188.7188,188.787,40607.0
2024-05-16 10:30:00,193.75,193.79,193.26,193.6,37303.0,188.7676,188.8065,188.2902,188.6214,37303.0
2024-05-16 10:35:00,193.54,193.69,193.34,193.45,40696.0,188.563,188.7091,188.3681,188.4753,40696.0
2024-05-16 10:40:00,193.47,193.74,193.37,193.71,30661.0,188.4948,188.7578,188.3973,188.7286,30661.0
2024-05-16 10:45:00,193.69,193.82,193.52,193.68,34279.0,188.7091,188.8358,188.5435,188.6994,34279.0
2024-05-16 10:50:00,193.73,193.97,193.62,193.94,31379.0,188.7481,188.9819,188.6409,188.9527,31379.0
2024-05-16 10:55:00,193.94,194.04,193.7,193.99,50994.0,188.9527,189.0501,188.7188,189.0014,50994.0
2024-05-16 11:00:00,193.99,195.11,193.99,195.11,109984.0,189.0014,190.0926,189.0014,190.0926,109984.0
2024-05-16 11:05:00,195.12,195.47,195.03,195.15,75464.0,190.1023,190.4433,190.0146,190.1316,75464.0
2024-05-16 11:10:00,195.16,195.25,194.47,194.53,39318.0,190.1413,190.229,189.469,189.5275,39318.0
2024-05-16 11:15:00,194.46,194.53,194.07,194.49,40733.0,189.4593,189.5275,189.0793,189.4885,40733.0
2024-05-16 11:20:00,194.44,194.62,194.31,194.47,22012.0,189.4398,189.6152,189.3132,189.469,22012.0
2024-05-16 11:25:00,194.43,194.53,194.35,194.38,19241.0,189.4301,189.5275,189.3521,189.3814,19241.0
2024-05-16 11:30:00,194.4,194.57,194.33,194.47,29079.0,189.4008,189.5665,189.3326,189.469,29079.0
2024-05-16 11:35:00,194.54,194.54,194.17,194.45,31799.0,189.5372,189.5372,189.1768,189.4496,31799.0
2024-05-16 11:40:00,194.44,194.97,194.39,194.85,36852.0,189.4398,189.9562,189.3911,189.8393,36852.0
2024-05-16 11:45:00,194.93,195.14,194.75,195.09,32389.0,189.9172,190.1218,189.7418,190.0731,32389.0
2024-05-16 11:50:00,195.04,195.23,194.95,195.19,25065.0,190.0244,190.2095,189.9367,190.1705,25065.0
2024-05-16 11:55:00,195.16,195.44,195.15,195.39,28600.0,190.1413,190.4141,190.1316,190.3654,28600.0
2024-05-16 12:00:00,195.33,195.33,194.54,194.66,49176.0,190.3069,190.3069,189.5372,189.6542,49176.0
2024-05-16 12:05:00,194.62,194.82,194.5,194.78,15933.0,189.6152,189.81,189.4983,189.7711,15933.0
2024-05-16 12:10:00,194.78,194.98,194.77,194.83,26934.0,189.7711,189.9659,189.7613,189.8198,26934.0
2024-05-16 12:15:00,194.83,194.95,194.65,194.74,17228.0,189.8198,189.9367,189.6444,189.7321,17228.0
2024-05-16 12:20:00,194.75,194.9,194.54,194.9,23446.0,189.7418,189.888,189.5372,189.888,23446.0
2024-05-16 12:25:00,194.93,195.06,194.85,194.99,33332.0,189.9172,190.0439,189.8393,189.9757,33332.0
2024-05-16 12:30:00,194.99,194.99,194.45,194.58,50620.0,189.9757,189.9757,189.4496,189.5762,50620.0
2024-05-16 12:35:00,194.58,194.82,194.44,194.72,26255.0,189.5762,189.81,189.4398,189.7126,26255.0
2024-05-16 12:40:00,194.72,195.19,194.68,195.16,24681.0,189.7126,190.1705,189.6736,190.1413,24681.0
2024-05-16 12:45:00,195.19,195.34,195.07,195.26,26804.0,190.1705,190.3167,190.0536,190.2387,26804.0
2024-05-16 12:50:00,195.25,195.47,195.17,195.29,61880.0,190.229,190.4433,190.151,190.268,61880.0
2024-05-16 12:55:00,195.29,195.54,195.29,195.51,37065.0,190.268,190.5115,190.268,190.4823,37065.0
2024-05-16 13:00:00,195.5,195.53,195.33,195.52,18314.0,190.4726,190.5018,190.3069,190.492,18314.0
2024-05-16 13:05:00,195.55,195.63,195.47,195.58,24738.0,190.5213,190.5992,190.4433,190.5505,24738.0
2024-05-16 13:10:00,195.59,195.63,195.54,195.54,13977.0,190.5602,190.5992,190.5115,190.5115,13977.0
2024-05-16 13:15:00,195.57,195.59,195.32,195.4,22108.0,190.5408,190.5602,190.2972,190.3751,22108.0
2024-05-16 13:20:00,195.39,195.45,194.48,194.53,37016.0,190.3654,190.4238,189.4788,189.5275,37016.0
2024-05-16 13:25:00,194.48,195.01,194.47,194.89,19670.0,189.4788,189.9952,189.469,189.8782,19670.0
2024-05-16 13:30:00,194.9,195.32,194.86,195.22,17366.0,189.888,190.2972,189.849,190.1998,17366.0
2024-05-16 13:35:00,195.2,195.23,195.01,195.11,11553.0,190.1803,190.2095,189.9952,190.0926,11553.0
2024-05-16 13:40:00,195.06,195.25,194.95,195.11,19100.0,190.0439,190.229,189.9367,190.0926,19100.0
2024-05-16 13:45:00,195.07,195.12,194.76,194.84,14163.0,190.0536,190.1023,189.7516,189.8295,14163.0
2024-05-16 13:50:00,194.84,195.32,194.82,195.28,17328.0,189.8295,190.2972,189.81,190.2582,17328.0
2024-05-16 13:55:00,195.31,195.35,195.22,195.26,18543.0,190.2874,190.3264,190.1998,190.2387,18543.0
2024-05-16 14:00:00,195.27,195.29,195.0,195.01,27955.0,190.2485,190.268,189.9854,189.9952,27955.0
2024-05-16 14:05:00,194.95,194.99,194.7,194.76,49177.0,189.9367,189.9757,189.6931,189.7516,49177.0
2024-05-16 14:10:00,194.73,194.73,194.1,194.17,34879.0,189.7224,189.7224,189.1086,189.1768,34879.0
2024-05-16 14:15:00,194.14,194.29,193.97,194.25,30759.0,189.1475,189.2937,188.9819,189.2547,30759.0
2024-05-16 14:20:00,194.21,194.37,194.14,194.24,45925.0,189.2157,189.3716,189.1475,189.245,45925.0
2024-05-16 14:25:00,194.24,194.24,193.71,193.88,54599.0,189.245,189.245,188.7286,188.8942,54599.0
2024-05-16 14:30:00,193.8,194.16,193.77,194.0,56818.0,188.8163,189.167,188.787,189.0111,56818.0
2024-05-16 14:35:00,194.01,194.26,193.97,194.09,23543.0,189.0209,189.2644,188.9819,189.0988,23543.0
2024-05-16 14:40:00,194.14,194.27,194.02,194.13,29984.0,189.1475,189.2742,189.0306,189.1378,29984.0
2024-05-16 14:45:00,194.17,194.21,193.89,194.04,40927.0,189.1768,189.2157,188.904,189.0501,40927.0
2024-05-16 14:50:00,194.02,194.06,193.86,193.92,44066.0,189.0306,189.0696,188.8747,188.9332,44066.0
2024-05-16 14:55:00,194.0,194.09,193.89,194.01,31899.0,189.0111,189.0988,188.904,189.0209,31899.0
2024-05-16 15:00:00,194.0,194.18,193.94,194.18,35093.0,189.0111,189.1865,188.9527,189.1865,35093.0
2024-05-16 15:05:00,194.18,194.25,193.94,194.09,68344.0,189.1865,189.2547,188.9527,189.0988,68344.0
2024-05-16 15:10:00,194.1,194.1,193.76,193.94,47371.0,189.1086,189.1086,188.7773,188.9527,47371.0
2024-05-16 15:15:00,193.92,193.95,193.53,193.6,76815.0,188.9332,188.9624,188.5532,188.6214,76815.0
2024-05-16 15:20:00,193.6,193.76,193.54,193.62,42558.0,188.6214,188.7773,188.563,188.6409,42558.0
2024-05-16 15:25:00,193.63,193.74,193.52,193.53,27503.0,188.6506,188.7578,188.5435,188.5532,27503.0
2024-05-16 15:30:00,193.55,193.55,193.25,193.34,44808.0,188.5727,188.5727,188.2804,188.3681,44808.0
2024-05-16 15:35:00,193.36,193.58,193.17,193.31,47174.0,188.3876,188.6019,188.2025,188.3389,47174.0
2024-05-16 15:40:00,193.29,193.39,192.88,192.99,84415.0,188.3194,188.4168,187.9199,188.0271,84415.0
2024-05-16 15:45:00,192.98,193.24,192.78,192.79,76077.0,188.0174,188.2707,187.8225,187.8322,76077.0
2024-05-16 15:50:00,192.82,193.52,192.82,193.46,103675.0,187.8615,188.5435,187.8615,188.485,103675.0
2024-05-16 15:55:00,193.42,193.52,193.11,193.23,402618.0,188.446,188.5435,188.144,188.2609,402618.0
2024-05-17 09:30:00,193.02,193.8,191.87,193.03,385510.0,188.0563,188.8163,186.9359,188.0661,385510.0
2024-05-17 09:35:00,193.08,195.44,193.08,194.97,102049.0,188.1148,190.4141,188.1148,189.9562,102049.0
2024-05-17 09:40:00,194.88,195.11,194.32,194.49,74466.0,189.8685,190.0926,189.3229,189.4885,74466.0
2024-05-17 09:45:00,194.61,194.78,194.21,194.51,37506.0,189.6054,189.7711,189.2157,189.508,37506.0
2024-05-17 09:50:00,194.58,194.89,194.41,194.63,30929.0,189.5762,189.8782,189.4106,189.6249,30929.0
2024-05-17 09:55:00,194.71,194.72,193.69,194.27,41160.0,189.7029,189.7126,188.7091,189.2742,41160.0
2024-05-17 10:00:00,194.27,194.27,193.75,194.12,34891.0,189.2742,189.2742,188.7676,189.128,34891.0
2024-05-17 10:05:00,194.02,194.07,193.29,193.73,58255.0,189.0306,189.0793,188.3194,188.7481,58255.0
2024-05-17 10:10:00,193.83,193.89,193.53,193.85,39203.0,188.8455,188.904,188.5532,188.865,39203.0
2024-05-17 10:15:00,193.82,193.89,193.27,193.4,33213.0,188.8358,188.904,188.2999,188.4266,33213.0
2024-05-17 10:20:00,193.43,194.18,193.43,194.14,29887.0,188.4558,189.1865,188.4558,189.1475,29887.0
2024-05-17 10:25:00,194.19,194.6,194.18,194.6,27810.0,189.1962,189.5957,189.1865,189.5957,27810.0
2024-05-17 10:30:00,194.6,194.8,194.37,194.71,37733.0,189.5957,189.7906,189.3716,189.7029,37733.0
2024-05-17 10:35:00,194.71,194.8,194.45,194.47,24734.0,189.7029,189.7906,189.4496,189.469,24734.0
2024-05-17 10:40:00,194.58,194.73,194.47,194.7,9735.0,189.5762,189.7224,189.469,189.6931,9735.0
2024-05-17 10:45:00,194.7,194.77,194.6,194.73,15322.0,189.6931,189.7613,189.5957,189.7224,15322.0
2024-05-17 10:50:00,194.71,194.84,194.59,194.7,14691.0,189.7029,189.8295,189.586,189.6931,14691.0
2024-05-17 10:55:00,194.68,194.74,194.52,194.55,18341.0,189.6736,189.7321,189.5178,189.547,18341.0
2024-05-17 11:00:00,194.54,194.56,193.98,194.08,21705.0,189.5372,189.5567,188.9916,189.0891,21705.0
2024-05-17 11:05:00,194.07,194.49,194.02,194.44,21092.0,189.0793,189.4885,189.0306,189.4398,21092.0
2024-05-17 11:10:00,194.43,194.65,194.26,194.49,13013.0,189.4301,189.6444,189.2644,189.4885,13013.0
2024-05-17 11:15:00,194.46,194.57,194.38,194.48,14519.0,189.4593,189.5665,189.3814,189.4788,14519.0
2024-05-17 11:20:00,194.48,194.7,194.45,194.61,52440.0,189.4788,189.6931,189.4496,189.6054,52440.0
2024-05-17 11:25:00,194.64,194.95,194.61,194.7,41679.0,189.6347,189.9367,189.6054,189.6931,41679.0
2024-05-17 11:30:00,194.73,194.91,194.68,194.81,37849.0,189.7224,189.8977,189.6736,189.8003,37849.0
2024-05-17 11:35:00,194.81,194.83,194.41,194.41,50613.0,189.8003,189.8198,189.4106,189.4106,50613.0
2024-05-17 11:40:00,194.44,194.48,194.21,194.21,16591.0,189.4398,189.4788,189.2157,189.2157,16591.0
2024-05-17 11:45:00,194.23,194.37,193.94,193.94,22036.0,189.2352,189.3716,188.9527,188.9527,22036.0
2024-05-17 11:50:00,193.96,194.5,193.96,194.43,24110.0,188.9722,189.4983,188.9722,189.4301,24110.0
2024-05-17 11:55:00,194.45,194.65,194.31,194.36,20976.0,189.4496,189.6444,189.3132,189.3619,20976.0
2024-05-17 12:00:00,194.36,194.36,194.21,194.28,9401.0,189.3619,189.3619,189.2157,189.2839,9401.0
2024-05-17 12:05:00,194.23,194.27,194.04,194.19,18566.0,189.2352,189.2742,189.0501,189.1962,18566.0
2024-05-17 12:10:00,194.21,194.25,194.03,194.2,13978.0,189.2157,189.2547,189.0404,189.206,13978.0
2024-05-17 12:15:00,194.19,194.42,194.14,194.14,21214.0,189.1962,189.4203,189.1475,189.1475,21214.0
2024-05-17 12:20:00,194.17,194.3,194.05,194.2,43970.0,189.1768,189.3034,189.0598,189.206,43970.0
2024-05-17 12:25:00,194.23,194.3,194.14,194.3,7294.0,189.2352,189.3034,189.1475,189.3034,7294.0
2024-05-17 12:30:00,194.32,194.32,194.04,194.08,14666.0,189.3229,189.3229,189.0501,189.0891,14666.0
2024-05-17 12:35:00,194.08,194.24,194.06,194.18,8449.0,189.0891,189.245,189.0696,189.1865,8449.0
2024-05-17 12:40:00,194.14,194.17,193.89,193.93,15745.0,189.1475,189.1768,188.904,188.9429,15745.0
2024-05-17 12:45:00,193.93,193.99,193.77,193.96,13449.0,188.9429,189.0014,188.787,188.9722,13449.0
2024-05-17 12:50:00,194.0,194.2,193.95,194.18,15624.0,189.0111,189.206,188.9624,189.1865,15624.0
2024-05-17 12:55:00,194.17,194.17,193.99,194.09,9926.0,189.1768,189.1768,189.0014,189.0988,9926.0
2024-05-17 13:00:00,194.05,194.07,193.89,193.93,12114.0,189.0598,189.0793,188.904,188.9429,12114.0
2024-05-17 13:05:00,194.01,194.03,193.86,193.98,9878.0,189.0209,189.0404,188.8747,188.9916,9878.0
2024-05-17 13:10:00,193.94,193.95,193.81,193.86,7309.0,188.9527,188.9624,188.826,188.8747,7309.0
2024-05-17 13:15:00,193.89,193.9,193.7,193.71,12378.0,188.904,188.9137,188.7188,188.7286,12378.0
2024-05-17 13:20:00,193.71,193.89,193.69,193.72,12034.0,188.7286,188.904,188.7091,188.7383,12034.0
2024-05-17 13:25:00,193.72,193.93,193.72,193.91,14427.0,188.7383,188.9429,188.7383,188.9234,14427.0
2024-05-17 13:30:00,193.95,194.03,193.8,193.84,13520.0,188.9624,189.0404,188.8163,188.8552,13520.0
2024-05-17 13:35:00,193.81,193.82,193.53,193.7,22330.0,188.826,188.8358,188.5532,188.7188,22330.0
2024-05-17 13:40:00,193.67,193.75,193.62,193.69,11813.0,188.6896,188.7676,188.6409,188.7091,11813.0
2024-05-17 13:45:00,193.72,193.72,193.56,193.67,75457.0,188.7383,188.7383,188.5824,188.6896,75457.0
2024-05-17 13:50:00,193.61,193.81,193.41,193.52,23764.0,188.6312,188.826,188.4363,188.5435,23764.0
2024-05-17 13:55:00,193.52,193.58,193.42,193.46,10008.0,188.5435,188.6019,188.446,188.485,10008.0
2024-05-17 14:00:00,193.49,193.49,193.24,193.24,18581.0,188.5142,188.5142,188.2707,188.2707,18581.0
2024-05-17 14:05:00,193.27,193.42,193.22,193.28,13438.0,188.2999,188.446,188.2512,188.3096,13438.0
2024-05-17 14:10:00,193.27,193.31,192.8,192.8,15623.0,188.2999,188.3389,187.842,187.842,15623.0
2024-05-17 14:15:00,192.83,193.1,192.75,193.1,24628.0,187.8712,188.1343,187.7933,188.1343,24628.0
2024-05-17 14:20:00,193.05,193.12,192.6,192.81,41038.0,188.0856,188.1538,187.6471,187.8517,41038.0
2024-05-17 14:25:00,192.91,193.12,192.83,192.87,16644.0,187.9492,188.1538,187.8712,187.9102,16644.0
2024-05-17 14:30:00,192.86,193.08,192.73,192.89,14758.0,187.9004,188.1148,187.7738,187.9297,14758.0
2024-05-17 14:35:00,192.88,193.03,192.81,192.93,10307.0,187.9199,188.0661,187.8517,187.9686,10307.0
2024-05-17 14:40:00,192.97,193.12,192.9,192.94,27559.0,188.0076,188.1538,187.9394,187.9784,27559.0
2024-05-17 14:45:00,192.91,193.2,192.88,193.2,11638.0,187.9492,188.2317,187.9199,188.2317,11638.0
2024-05-17 14:50:00,193.22,193.52,193.16,193.52,32052.0,188.2512,188.5435,188.1927,188.5435,32052.0
2024-05-17 14:55:00,193.45,193.78,193.45,193.76,24669.0,188.4753,188.7968,188.4753,188.7773,24669.0
2024-05-17 15:00:00,193.69,193.91,193.65,193.83,14631.0,188.7091,188.9234,188.6701,188.8455,14631.0
2024-05-17 15:05:00,193.82,193.98,193.73,193.96,13475.0,188.8358,188.9916,188.7481,188.9722,13475.0
2024-05-17 15:10:00,193.99,194.31,193.9,194.31,33765.0,189.0014,189.3132,188.9137,189.3132,33765.0
2024-05-17 15:15:00,194.3,194.39,194.09,194.39,45302.0,189.3034,189.3911,189.0988,189.3911,45302.0
2024-05-17 15:20:00,194.39,194.62,194.18,194.27,35710.0,189.3911,189.6152,189.1865,189.2742,35710.0
2024-05-17 15:25:00,194.28,194.52,194.27,194.41,25883.0,189.2839,189.5178,189.2742,189.4106,25883.0
2024-05-17 15:30:00,194.41,194.51,194.29,194.36,29846.0,189.4106,189.508,189.2937,189.3619,29846.0
2024-05-17 15:35:00,194.34,194.67,194.33,194.63,27611.0,189.3424,189.6639,189.3326,189.6249,27611.0
2024-05-17 15:40:00,194.64,194.73,194.43,194.57,36559.0,189.6347,189.7224,189.4301,189.5665,36559.0
2024-05-17 15:45:00,194.58,194.7,194.4,194.46,43618.0,189.5762,189.6931,189.4008,189.4593,43618.0
2024-05-17 15:50:00,194.5,194.65,194.11,194.16,85360.0,189.4983,189.6444,189.1183,189.167,85360.0
2024-05-17 15:55:00,194.15,194.15,193.7,193.91,252464.0,189.1573,189.1573,188.7188,188.9234,252464.0
2024-05-20 09:30:00,194.0,195.34,193.28,195.32,146483.0,189.0111,190.3167,188.3096,190.2972,146483.0
2024-05-20 09:35:00,195.38,196.15,194.91,195.83,86266.0,190.3556,191.1058,189.8977,190.7941,86266.0
2024-05-20 09:40:00,195.9,195.99,195.36,195.67,55416.0,190.8623,190.95,190.3362,190.6382,55416.0
2024-05-20 09:45:00,195.67,195.84,195.06,195.45,41845.0,190.6382,190.8038,190.0439,190.4238,41845.0
2024-05-20 09:50:00,195.5,196.19,195.46,196.13,58397.0,190.4726,191.1448,190.4336,191.0864,58397.0
2024-05-20 09:55:00,196.19,196.77,196.1,196.63,119492.0,191.1448,191.7099,191.0571,191.5735,119492.0
2024-05-20 10:00:00,196.64,196.71,196.23,196.43,55942.0,191.5832,191.6514,191.1838,191.3786,55942.0
2024-05-20 10:05:00,196.51,196.95,196.3,196.9,53482.0,191.4566,191.8853,191.252,191.8366,53482.0
2024-05-20 10:10:00,196.9,197.14,196.58,196.71,67932.0,191.8366,192.0704,191.5248,191.6514,67932.0
2024-05-20 10:15:00,196.72,196.88,196.49,196.7,34669.0,191.6612,191.8171,191.4371,191.6417,34669.0
2024-05-20 10:20:00,196.75,196.76,196.18,196.23,32385.0,191.6904,191.7002,191.1351,191.1838,32385.0
2024-05-20 10:25:00,196.27,196.64,196.23,196.53,25858.0,191.2228,191.5832,191.1838,191.4761,25858.0
2024-05-20 10:30:00,196.56,196.71,196.44,196.62,18126.0,191.5053,191.6514,191.3884,191.5638,18126.0
2024-05-20 10:35:00,196.67,196.94,196.65,196.75,60737.0,191.6125,191.8755,191.593,191.6904,60737.0
2024-05-20 10:40:00,196.79,197.36,196.65,197.28,73323.0,191.7294,192.2847,191.593,192.2068,73323.0
2024-05-20 10:45:00,197.3,197.77,197.17,197.76,155934.0,192.2263,192.6842,192.0996,192.6744,155934.0
2024-05-20 10:50:00,197.76,197.86,197.51,197.54,116653.0,192.6744,192.7719,192.4309,192.4601,116653.0
2024-05-20 10:55:00,197.52,197.65,197.27,197.35,51838.0,192.4406,192.5673,192.197,192.275,51838.0
2024-05-20 11:00:00,197.32,197.42,197.07,197.09,26796.0,192.2458,192.3432,192.0022,192.0217,26796.0
2024-05-20 11:05:00,197.12,197.83,197.08,197.82,73130.0,192.0509,192.7426,192.0119,192.7329,73130.0
2024-05-20 11:10:00,197.78,197.83,197.51,197.73,46848.0,192.6939,192.7426,192.4309,192.6452,46848.0
2024-05-20 11:15:00,197.71,198.25,197.55,198.12,80752.0,192.6257,193.1518,192.4698,193.0252,80752.0
2024-05-20 11:20:00,198.17,198.23,197.85,198.23,88129.0,193.0739,193.1324,192.7621,193.1324,88129.0
2024-05-20 11:25:00,198.2,198.35,198.01,198.32,41340.0,193.1031,193.2493,192.918,193.22,41340.0
2024-05-20 11:30:00,198.29,198.63,198.29,198.59,71208.0,193.1908,193.5221,193.1908,193.4831,71208.0
2024-05-20 11:35:00,198.61,198.8,198.37,198.68,88098.0,193.5026,193.6877,193.2688,193.5708,88098.0
2024-05-20 11:40:00,198.65,198.65,198.02,198.19,51766.0,193.5416,193.5416,192.9278,193.0934,51766.0
2024-05-20 11:45:00,198.18,198.38,198.04,198.34,40108.0,193.0836,193.2785,192.9472,193.2395,40108.0
2024-05-20 11:50:00,198.33,198.35,198.12,198.25,29504.0,193.2298,193.2493,193.0252,193.1518,29504.0
2024-05-20 11:55:00,198.23,198.23,197.7,197.96,45790.0,193.1324,193.1324,192.616,192.8693,45790.0
2024-05-20 12:00:00,198.0,198.3,197.99,198.23,34967.0,192.9083,193.2006,192.8985,193.1324,34967.0
2024-05-20 12:05:00,198.3,198.5,198.21,198.4,29815.0,193.2006,193.3954,193.1129,193.298,29815.0
2024-05-20 12:10:00,198.42,198.71,198.35,198.67,31346.0,193.3175,193.6,193.2493,193.561,31346.0
2024-05-20 12:15:00,198.69,198.8,198.42,198.67,34577.0,193.5805,193.6877,193.3175,193.561,34577.0
2024-05-20 12:20:00,198.67,198.81,198.55,198.79,23174.0,193.561,193.6974,193.4441,193.678,23174.0
2024-05-20 12:25:00,198.77,198.83,198.52,198.52,27654.0,193.6585,193.7169,193.4149,193.4149,27654.0
2024-05-20 12:30:00,198.51,198.66,198.4,198.53,22368.0,193.4052,193.5513,193.298,193.4246,22368.0
2024-05-20 12:35:00,198.53,198.94,198.53,198.87,48860.0,193.4246,193.8241,193.4246,193.7559,48860.0
2024-05-20 12:40:00,198.85,199.12,198.79,198.97,70309.0,193.7364,193.9995,193.678,193.8533,70309.0
2024-05-20 12:45:00,198.98,199.12,198.85,198.95,66931.0,193.8631,193.9995,193.7364,193.8338,66931.0
2024-05-20 12:50:00,198.94,199.22,198.84,199.17,36650.0,193.8241,194.0969,193.7267,194.0482,36650.0
2024-05-20 12:55:00,199.15,199.41,199.06,199.38,58893.0,194.0287,194.282,193.941,194.2528,58893.0
2024-05-20 13:00:00,199.39,199.99,198.59,198.77,223974.0,194.2625,194.8471,193.4831,193.6585,223974.0
2024-05-20 13:05:00,198.75,198.81,198.37,198.6,45703.0,193.639,193.6974,193.2688,193.4928,45703.0
2024-05-20 13:10:00,198.54,198.65,198.36,198.48,33703.0,193.4344,193.5416,193.259,193.3759,33703.0
2024-05-20 13:15:00,198.5,198.66,198.27,198.28,34218.0,193.3954,193.5513,193.1713,193.1811,34218.0
2024-05-20 13:20:00,198.3,198.3,197.78,197.9,58984.0,193.2006,193.2006,192.6939,192.8108,58984.0
2024-05-20 13:25:00,197.89,198.11,197.45,197.47,89767.0,192.8011,193.0154,192.3724,192.3919,89767.0
2024-05-20 13:30:00,197.47,197.99,197.46,197.96,27932.0,192.3919,192.8985,192.3822,192.8693,27932.0
2024-05-20 13:35:00,197.92,198.08,197.68,197.7,27479.0,192.8303,192.9862,192.5965,192.616,27479.0
2024-05-20 13:40:00,197.73,197.81,197.66,197.79,21715.0,192.6452,192.7232,192.577,192.7037,21715.0
2024-05-20 13:45:00,197.8,197.89,197.76,197.78,14973.0,192.7134,192.8011,192.6744,192.6939,14973.0
2024-05-20 13:50:00,197.78,197.91,197.69,197.78,235483.0,192.6939,192.8206,192.6062,192.6939,235483.0
2024-05-20 13:55:00,197.77,197.77,197.45,197.63,31458.0,192.6842,192.6842,192.3724,192.5478,31458.0
2024-05-20 14:00:00,197.63,197.68,197.31,197.45,15521.0,192.5478,192.5965,192.236,192.3724,15521.0
2024-05-20 14:05:00,197.38,197.46,196.88,197.18,48030.0,192.3042,192.3822,191.8171,192.1094,48030.0
2024-05-20 14:10:00,197.18,197.33,197.05,197.15,24025.0,192.1094,192.2555,191.9827,192.0801,24025.0
2024-05-20 14:15:00,197.14,197.33,196.99,197.05,28645.0,192.0704,192.2555,191.9242,191.9827,28645.0
2024-05-20 14:20:00,197.1,197.29,197.09,197.25,14687.0,192.0314,192.2165,192.0217,192.1776,14687.0
2024-05-20 14:25:00,197.28,197.67,197.26,197.64,22869.0,192.2068,192.5868,192.1873,192.5575,22869.0
2024-05-20 14:30:00,197.68,197.78,197.55,197.58,41124.0,192.5965,192.6939,192.4698,192.4991,41124.0
2024-05-20 14:35:00,197.58,197.78,197.54,197.7,32459.0,192.4991,192.6939,192.4601,192.616,32459.0
2024-05-20 14:40:00,197.69,198.02,197.69,197.93,40599.0,192.6062,192.9278,192.6062,192.8401,40599.0
2024-05-20 14:45:00,197.97,198.06,197.9,198.01,29198.0,192.879,192.9667,192.8108,192.918,29198.0
2024-05-20 14:50:00,198.01,198.22,197.92,197.99,28173.0,192.918,193.1226,192.8303,192.8985,28173.0
2024-05-20 14:55:00,198.0,198.1,197.81,197.86,28765.0,192.9083,193.0057,192.7232,192.7719,28765.0
2024-05-20 15:00:00,197.86,198.19,197.83,198.19,25208.0,192.7719,193.0934,192.7426,193.0934,25208.0
2024-05-20 15:05:00,198.19,198.36,198.11,198.31,31499.0,193.0934,193.259,193.0154,193.2103,31499.0
2024-05-20 15:10:00,198.31,198.7,198.3,198.66,49125.0,193.2103,193.5903,193.2006,193.5513,49125.0
2024-05-20 15:15:00,198.68,198.74,198.57,198.57,56875.0,193.5708,193.6292,193.4636,193.4636,56875.0
2024-05-20 15:20:00,198.56,198.78,198.45,198.75,37452.0,193.4539,193.6682,193.3467,193.639,37452.0
2024-05-20 15:25:00,198.74,199.1,198.7,198.97,53251.0,193.6292,193.98,193.5903,193.8533,53251.0
2024-05-20 15:30:00,198.98,199.14,198.67,198.74,55763.0,193.8631,194.019,193.561,193.6292,55763.0
2024-05-20 15:35:00,198.72,198.89,198.7,198.8,79750.0,193.6098,193.7754,193.5903,193.6877,79750.0
2024-05-20 15:40:00,198.76,198.83,198.12,198.15,91698.0,193.6487,193.7169,193.0252,193.0544,91698.0
2024-05-20 15:45:00,198.23,198.35,197.7,197.74,87149.0,193.1324,193.2493,192.616,192.655,87149.0
2024-05-20 15:50:00,197.7,197.91,197.31,197.76,199369.0,192.616,192.8206,192.236,192.6744,199369.0
2024-05-20 15:55:00,197.79,198.03,197.58,197.77,459842.0,192.7037,192.9375,192.4991,192.6842,459842.0
2024-05-21 09:30:00,196.01,198.25,195.76,198.15,1287936.0,190.9694,193.1518,190.7259,193.0544,1287936.0
2024-05-21 09:35:00,198.09,198.18,196.51,196.85,138024.0,192.996,193.0836,191.4566,191.7878,138024.0
2024-05-21 09:40:00,196.87,197.52,196.62,197.0,130136.0,191.8073,192.4406,191.5638,191.934,130136.0
2024-05-21 09:45:00,196.99,198.13,196.87,198.03,125498.0,191.9242,193.0349,191.8073,192.9375,125498.0
2024-05-21 09:50:00,197.97,197.97,197.02,197.39,93644.0,192.879,192.879,191.9535,192.314,93644.0
2024-05-21 09:55:00,197.44,197.44,196.7,196.94,54230.0,192.3627,192.3627,191.6417,191.8755,54230.0
2024-05-21 10:00:00,197.02,197.22,196.61,196.8,58831.0,191.9535,192.1483,191.554,191.7391,58831.0
2024-05-21 10:05:00,196.81,197.11,196.64,197.01,55158.0,191.7489,192.0412,191.5832,191.9437,55158.0
2024-05-21 10:10:00,197.08,197.23,196.86,196.97,64571.0,192.0119,192.1581,191.7976,191.9048,64571.0
2024-05-21 10:15:00,196.98,197.51,196.91,197.44,58803.0,191.9145,192.4309,191.8463,192.3627,58803.0
2024-05-21 10:20:00,197.44,197.94,197.39,197.72,69213.0,192.3627,192.8498,192.314,192.6355,69213.0
2024-05-21 10:25:00,197.76,198.48,197.69,198.44,108110.0,192.6744,193.3759,192.6062,193.337,108110.0
2024-05-21 10:30:00,198.45,198.83,198.27,198.71,133037.0,193.3467,193.7169,193.1713,193.6,133037.0
2024-05-21 10:35:00,198.74,199.13,198.53,198.9,95729.0,193.6292,194.0092,193.4246,193.7851,95729.0
2024-05-21 10:40:00,198.9,199.11,198.59,198.6,68915.0,193.7851,193.9897,193.4831,193.4928,68915.0
2024-05-21 10:45:00,198.66,199.12,198.61,199.1,60876.0,193.5513,193.9995,193.5026,193.98,60876.0
2024-05-21 10:50:00,199.11,199.64,199.09,199.6,112581.0,193.9897,194.5061,193.9702,194.4671,112581.0
2024-05-21 10:55:00,199.57,200.46,199.52,200.25,309933.0,194.4379,195.305,194.3892,195.1004,309933.0
2024-05-21 11:00:00,200.22,200.31,200.13,200.21,71840.0,195.0712,195.1589,194.9835,195.0614,71840.0
2024-05-21 11:05:00,200.24,200.38,200.13,200.17,85778.0,195.0907,195.2271,194.9835,195.0225,85778.0
2024-05-21 11:10:00,200.16,200.67,200.15,200.56,110438.0,195.0127,195.5096,195.003,195.4024,110438.0
2024-05-21 11:15:00,200.51,200.8,200.45,200.6,102939.0,195.3537,195.6363,195.2953,195.4414,102939.0
2024-05-21 11:20:00,200.6,201.44,200.6,201.4,137728.0,195.4414,196.2598,195.4414,196.2208,137728.0
2024-05-21 11:25:00,201.43,201.5,201.1,201.23,85613.0,196.2501,196.3183,195.9285,196.0552,85613.0
2024-05-21 11:30:00,201.26,201.32,200.65,201.12,85963.0,196.0844,196.1429,195.4901,195.948,85963.0
2024-05-21 11:35:00,201.07,201.22,200.55,201.2,102718.0,195.8993,196.0455,195.3927,196.026,102718.0
2024-05-21 11:40:00,201.21,201.25,200.67,200.96,93874.0,196.0357,196.0747,195.5096,195.7921,93874.0
2024-05-21 11:45:00,201.08,201.2,200.44,200.84,191065.0,195.9091,196.026,195.2855,195.6752,191065.0
2024-05-21 11:50:00,200.83,200.89,200.47,200.77,104071.0,195.6655,195.7239,195.3148,195.607,104071.0
2024-05-21 11:55:00,200.8,201.2,200.73,201.1,77605.0,195.6363,196.026,195.5681,195.9285,77605.0
2024-05-21 12:00:00,201.13,201.15,200.6,200.85,57012.0,195.9578,195.9773,195.4414,195.685,57012.0
2024-05-21 12:05:00,200.84,201.22,200.77,201.21,42270.0,195.6752,196.0455,195.607,196.0357,42270.0
2024-05-21 12:10:00,201.19,201.71,201.18,201.59,68056.0,196.0162,196.5229,196.0065,196.4059,68056.0
2024-05-21 12:15:00,201.63,201.98,201.33,201.33,152595.0,196.4449,196.7859,196.1526,196.1526,152595.0
2024-05-21 12:20:00,201.33,201.56,201.23,201.4,50097.0,196.1526,196.3767,196.0552,196.2208,50097.0
2024-05-21 12:25:00,201.41,201.41,200.94,201.31,37907.0,196.2306,196.2306,195.7727,196.1331,37907.0
2024-05-21 12:30:00,201.33,201.55,201.25,201.52,47504.0,196.1526,196.367,196.0747,196.3377,47504.0
2024-05-21 12:35:00,201.52,201.78,201.47,201.71,122630.0,196.3377,196.5911,196.289,196.5229,122630.0
2024-05-21 12:40:00,201.67,201.67,201.39,201.56,27201.0,196.4839,196.4839,196.2111,196.3767,27201.0
2024-05-21 12:45:00,201.58,201.78,201.42,201.72,38832.0,196.3962,196.5911,196.2403,196.5326,38832.0
2024-05-21 12:50:00,201.75,201.76,201.22,201.37,40685.0,196.5618,196.5716,196.0455,196.1916,40685.0
2024-05-21 12:55:00,201.33,201.42,201.1,201.42,32292.0,196.1526,196.2403,195.9285,196.2403,32292.0
2024-05-21 13:00:00,201.36,201.54,201.1,201.42,44804.0,196.1819,196.3572,195.9285,196.2403,44804.0
2024-05-21 13:05:00,201.4,201.46,201.25,201.41,18012.0,196.2208,196.2793,196.0747,196.2306,18012.0
2024-05-21 13:10:00,201.36,201.41,201.09,201.31,33222.0,196.1819,196.2306,195.9188,196.1331,33222.0
2024-05-21 13:15:00,201.31,201.31,200.93,201.04,49135.0,196.1331,196.1331,195.7629,195.8701,49135.0
2024-05-21 13:20:00,201.08,201.09,200.78,200.85,32988.0,195.9091,195.9188,195.6168,195.685,32988.0
2024-05-21 13:25:00,200.84,200.98,200.73,200.93,29840.0,195.6752,195.8116,195.5681,195.7629,29840.0
2024-05-21 13:30:00,200.96,200.99,200.54,200.59,105173.0,195.7921,195.8214,195.383,195.4317,105173.0
2024-05-21 13:35:00,200.63,200.87,200.49,200.84,54202.0,195.4706,195.7045,195.3342,195.6752,54202.0
2024-05-21 13:40:00,200.84,200.92,200.63,200.83,24034.0,195.6752,195.7532,195.4706,195.6655,24034.0
2024-05-21 13:45:00,200.89,200.92,200.78,200.87,19669.0,195.7239,195.7532,195.6168,195.7045,19669.0
2024-05-21 13:50:00,200.83,200.93,200.74,200.86,25922.0,195.6655,195.7629,195.5778,195.6947,25922.0
2024-05-21 13:55:00,200.86,200.99,200.79,200.93,30326.0,195.6947,195.8214,195.6265,195.7629,30326.0
2024-05-21 14:00:00,200.93,200.99,200.8,200.94,24695.0,195.7629,195.8214,195.6363,195.7727,24695.0
2024-05-21 14:05:00,200.94,201.38,200.92,201.0,48939.0,195.7727,196.2013,195.7532,195.8311,48939.0
2024-05-21 14:10:00,201.0,201.08,200.7,200.85,25884.0,195.8311,195.9091,195.5388,195.685,25884.0
2024-05-21 14:15:00,200.82,200.85,200.36,200.42,28403.0,195.6557,195.685,195.2076,195.266,28403.0
2024-05-21 14:20:00,200.43,200.75,200.35,200.56,35458.0,195.2758,195.5875,195.1978,195.4024,35458.0
2024-05-21 14:25:00,200.56,200.68,200.4,200.52,31171.0,195.4024,195.5193,195.2466,195.3635,31171.0
2024-05-21 14:30:00,200.49,200.62,200.32,200.42,31119.0,195.3342,195.4609,195.1686,195.266,31119.0
2024-05-21 14:35:00,200.43,200.7,200.41,200.53,28845.0,195.2758,195.5388,195.2563,195.3732,28845.0
2024-05-21 14:40:00,200.54,200.67,200.48,200.53,54703.0,195.383,195.5096,195.3245,195.3732,54703.0
2024-05-21 14:45:00,200.49,200.75,200.39,200.41,52830.0,195.3342,195.5875,195.2368,195.2563,52830.0
2024-05-21 14:50:00,200.41,200.72,200.38,200.67,28342.0,195.2563,195.5583,195.2271,195.5096,28342.0
2024-05-21 14:55:00,200.63,200.76,200.49,200.67,31814.0,195.4706,195.5973,195.3342,195.5096,31814.0
2024-05-21 15:00:00,200.67,200.73,200.55,200.57,30587.0,195.5096,195.5681,195.3927,195.4122,30587.0
2024-05-21 15:05:00,200.58,200.61,200.32,200.38,38379.0,195.4219,195.4512,195.1686,195.2271,38379.0
2024-05-21 15:10:00,200.36,200.78,200.36,200.74,33434.0,195.2076,195.6168,195.2076,195.5778,33434.0
2024-05-21 15:15:00,200.75,201.0,200.71,200.87,45570.0,195.5875,195.8311,195.5486,195.7045,45570.0
2024-05-21 15:20:00,200.9,200.95,200.65,200.69,53562.0,195.7337,195.7824,195.4901,195.5291,53562.0
2024-05-21 15:25:00,200.69,200.76,200.44,200.5,38732.0,195.5291,195.5973,195.2855,195.344,38732.0
2024-05-21 15:30:00,200.49,200.84,200.46,200.55,42809.0,195.3342,195.6752,195.305,195.3927,42809.0
2024-05-21 15:35:00,200.56,200.82,200.53,200.7,78609.0,195.4024,195.6557,195.3732,195.5388,78609.0
2024-05-21 15:40:00,200.72,200.86,200.66,200.73,87888.0,195.5583,195.6947,195.4999,195.5681,87888.0
2024-05-21 15:45:00,200.75,200.78,200.35,200.38,61009.0,195.5875,195.6168,195.1978,195.2271,61009.0
2024-05-21 15:50:00,200.4,201.0,200.3,200.94,140525.0,195.2466,195.8311,195.1491,195.7727,140525.0
2024-05-21 15:55:00,200.94,201.26,200.58,200.84,387333.0,195.7727,196.0844,195.4219,195.6752,387333.0
2024-05-22 09:30:00,202.93,204.1,202.2,203.95,358331.0,197.7115,198.8514,197.0003,198.7053,358331.0
2024-05-22 09:35:00,203.99,204.12,202.61,202.83,184663.0,198.7442,198.8709,197.3997,197.6141,184663.0
2024-05-22 09:40:00,202.75,202.91,201.7,202.21,103979.0,197.5361,197.692,196.5131,197.01,103979.0
2024-05-22 09:45:00,202.21,202.81,201.77,202.62,88369.0,197.01,197.5946,196.5813,197.4095,88369.0
2024-05-22 09:50:00,202.59,202.98,202.37,202.76,85803.0,197.3802,197.7602,197.1659,197.5459,85803.0
2024-05-22 09:55:00,202.76,203.41,202.76,203.27,138901.0,197.5459,198.1791,197.5459,198.0427,138901.0
2024-05-22 10:00:00,203.18,203.25,202.35,202.42,87676.0,197.9551,198.0233,197.1464,197.2146,87676.0
2024-05-22 10:05:00,202.43,202.88,202.25,202.87,77114.0,197.2243,197.6628,197.049,197.653,77114.0
2024-05-22 10:10:00,202.88,202.99,202.27,202.88,76805.0,197.6628,197.7699,197.0685,197.6628,76805.0
2024-05-22 10:15:00,202.93,202.99,202.29,202.48,56229.0,197.7115,197.7699,197.0879,197.2731,56229.0
2024-05-22 10:20:00,202.45,203.38,202.43,203.28,76296.0,197.2438,198.1499,197.2243,198.0525,76296.0
2024-05-22 10:25:00,203.32,203.38,202.81,202.96,43500.0,198.0915,198.1499,197.5946,197.7407,43500.0
2024-05-22 10:30:00,202.96,203.23,202.7,203.15,51811.0,197.7407,198.0038,197.4874,197.9258,51811.0
2024-05-22 10:35:00,203.16,203.23,202.88,202.92,45691.0,197.9356,198.0038,197.6628,197.7017,45691.0
2024-05-22 10:40:00,202.93,203.07,202.8,202.88,30909.0,197.7115,197.8479,197.5848,197.6628,30909.0
2024-05-22 10:45:00,202.83,203.04,202.68,203.0,21605.0,197.6141,197.8187,197.4679,197.7797,21605.0
2024-05-22 10:50:00,203.02,203.61,202.91,203.61,46644.0,197.7992,198.374,197.692,198.374,46644.0
2024-05-22 10:55:00,203.6,203.81,203.36,203.7,70422.0,198.3643,198.5689,198.1304,198.4617,70422.0
2024-05-22 11:00:00,203.77,204.26,203.73,204.2,108232.0,198.5299,199.0073,198.4909,198.9488,108232.0
2024-05-22 11:05:00,204.24,204.24,203.88,203.97,73258.0,198.9878,198.9878,198.6371,198.7247,73258.0
2024-05-22 11:10:00,204.0,204.55,203.87,204.39,97425.0,198.754,199.2898,198.6273,199.1339,97425.0
2024-05-22 11:15:00,204.38,204.76,204.21,204.69,95669.0,199.1242,199.4944,198.9586,199.4262,95669.0
2024-05-22 11:20:00,204.67,204.7,204.39,204.46,80526.0,199.4067,199.436,199.1339,199.2021,80526.0
2024-05-22 11:25:00,204.48,204.68,204.21,204.45,331886.0,199.2216,199.4165,198.9586,199.1924,331886.0
2024-05-22 11:30:00,204.49,204.71,204.25,204.67,37973.0,199.2314,199.4457,198.9975,199.4067,37973.0
2024-05-22 11:35:00,204.66,204.84,204.47,204.63,101090.0,199.397,199.5724,199.2119,199.3678,101090.0
2024-05-22 11:40:00,204.61,204.61,203.71,203.76,74200.0,199.3483,199.3483,198.4714,198.5201,74200.0
2024-05-22 11:45:00,203.74,203.78,203.22,203.34,91692.0,198.5007,198.5396,197.994,198.1109,91692.0
2024-05-22 11:50:00,203.3,203.71,202.94,203.55,50717.0,198.072,198.4714,197.7212,198.3155,50717.0
2024-05-22 11:55:00,203.55,203.71,203.43,203.68,33773.0,198.3155,198.4714,198.1986,198.4422,33773.0
2024-05-22 12:00:00,203.67,203.72,203.4,203.44,44639.0,198.4325,198.4812,198.1694,198.2084,44639.0
2024-05-22 12:05:00,203.44,203.91,203.4,203.87,42081.0,198.2084,198.6663,198.1694,198.6273,42081.0
2024-05-22 12:10:00,203.84,203.96,203.52,203.6,49355.0,198.5981,198.715,198.2863,198.3643,49355.0
2024-05-22 12:15:00,203.64,203.7,203.45,203.59,38336.0,198.4032,198.4617,198.2181,198.3545,38336.0
2024-05-22 12:20:00,203.58,203.67,203.41,203.45,39251.0,198.3448,198.4325,198.1791,198.2181,39251.0
2024-05-22 12:25:00,203.45,203.79,203.33,203.73,43547.0,198.2181,198.5494,198.1012,198.4909,43547.0
2024-05-22 12:30:00,203.75,203.77,203.46,203.46,26930.0,198.5104,198.5299,198.2279,198.2279,26930.0
2024-05-22 12:35:00,203.46,203.63,203.25,203.56,25422.0,198.2279,198.3935,198.0233,198.3253,25422.0
2024-05-22 12:40:00,203.55,203.61,203.4,203.59,28624.0,198.3155,198.374,198.1694,198.3545,28624.0
2024-05-22 12:45:00,203.63,203.67,203.17,203.22,47484.0,198.3935,198.4325,197.9453,197.994,47484.0
2024-05-22 12:50:00,203.22,203.35,202.93,203.34,36617.0,197.994,198.1207,197.7115,198.1109,36617.0
2024-05-22 12:55:00,203.32,203.43,203.31,203.4,23869.0,198.0915,198.1986,198.0817,198.1694,23869.0
2024-05-22 13:00:00,203.41,203.58,203.36,203.5,28998.0,198.1791,198.3448,198.1304,198.2668,28998.0
2024-05-22 13:05:00,203.5,203.72,203.5,203.68,24571.0,198.2668,198.4812,198.2668,198.4422,24571.0
2024-05-22 13:10:00,203.68,203.74,203.5,203.58,27472.0,198.4422,198.5007,198.2668,198.3448,27472.0
2024-05-22 13:15:00,203.64,203.72,203.57,203.59,22396.0,198.4032,198.4812,198.335,198.3545,22396.0
2024-05-22 13:20:00,203.59,203.67,203.54,203.59,24566.0,198.3545,198.4325,198.3058,198.3545,24566.0
2024-05-22 13:25:00,203.61,203.95,203.48,203.95,58993.0,198.374,198.7053,198.2473,198.7053,58993.0
2024-05-22 13:30:00,203.94,203.99,203.39,203.49,61298.0,198.6955,198.7442,198.1597,198.2571,61298.0
2024-05-22 13:35:00,203.5,203.52,203.07,203.48,39617.0,198.2668,198.2863,197.8479,198.2473,39617.0
2024-05-22 13:40:00,203.51,203.51,203.11,203.2,99771.0,198.2766,198.2766,197.8869,197.9745,99771.0
2024-05-22 13:45:00,203.19,203.67,203.12,203.33,86923.0,197.9648,198.4325,197.8966,198.1012,86923.0
2024-05-22 13:50:00,203.4,203.6,203.34,203.34,102962.0,198.1694,198.3643,198.1109,198.1109,102962.0
2024-05-22 13:55:00,203.37,203.38,203.02,203.26,111771.0,198.1402,198.1499,197.7992,198.033,111771.0
2024-05-22 14:00:00,203.24,203.24,202.28,202.78,67276.0,198.0135,198.0135,197.0782,197.5653,67276.0
2024-05-22 14:05:00,202.76,202.95,202.36,202.43,199276.0,197.5459,197.731,197.1561,197.2243,199276.0
2024-05-22 14:10:00,202.41,202.72,202.34,202.63,88568.0,197.2049,197.5069,197.1367,197.4192,88568.0
2024-05-22 14:15:00,202.62,202.71,202.02,202.27,55657.0,197.4095,197.4971,196.8249,197.0685,55657.0
2024-05-22 14:20:00,202.23,202.42,201.8,202.38,106440.0,197.0295,197.2146,196.6105,197.1756,106440.0
2024-05-22 14:25:00,202.36,202.47,201.87,201.93,76274.0,197.1561,197.2633,196.6787,196.7372,76274.0
2024-05-22 14:30:00,201.88,202.22,201.86,202.17,90279.0,196.6885,197.0197,196.669,196.971,90279.0
2024-05-22 14:35:00,202.16,202.35,201.9,202.09,62252.0,196.9613,197.1464,196.708,196.8931,62252.0
2024-05-22 14:40:00,202.13,202.25,201.92,202.03,96949.0,196.9321,197.049,196.7275,196.8346,96949.0
2024-05-22 14:45:00,202.03,202.42,201.82,202.4,128927.0,196.8346,197.2146,196.63,197.1951,128927.0
2024-05-22 14:50:00,202.4,202.47,202.05,202.07,46291.0,197.1951,197.2633,196.8541,196.8736,46291.0
2024-05-22 14:55:00,202.11,202.4,201.99,202.4,54717.0,196.9126,197.1951,196.7957,197.1951,54717.0
2024-05-22 15:00:00,202.36,202.59,202.36,202.52,37655.0,197.1561,197.3802,197.1561,197.312,37655.0
2024-05-22 15:05:00,202.49,202.58,202.37,202.55,44317.0,197.2828,197.3705,197.1659,197.3413,44317.0
2024-05-22 15:10:00,202.52,202.57,202.32,202.35,53396.0,197.312,197.3607,197.1172,197.1464,53396.0
2024-05-22 15:15:00,202.35,202.47,201.94,201.99,52442.0,197.1464,197.2633,196.7469,196.7957,52442.0
2024-05-22 15:20:00,201.94,202.46,201.94,202.31,95196.0,196.7469,197.2536,196.7469,197.1074,95196.0
2024-05-22 15:25:00,202.32,202.49,202.26,202.44,39317.0,197.1172,197.2828,197.0587,197.2341,39317.0
2024-05-22 15:30:00,202.45,203.04,202.39,202.96,65273.0,197.2438,197.8187,197.1854,197.7407,65273.0
2024-05-22 15:35:00,202.95,203.24,202.63,202.63,103155.0,197.731,198.0135,197.4192,197.4192,103155.0
2024-05-22 15:40:00,202.66,202.9,202.32,202.33,90959.0,197.4484,197.6823,197.1172,197.1269,90959.0
2024-05-22 15:45:00,202.31,202.58,202.31,202.41,108060.0,197.1074,197.3705,197.1074,197.2049,108060.0
2024-05-22 15:50:00,202.35,202.51,201.75,202.07,205706.0,197.1464,197.3023,196.5618,196.8736,205706.0
2024-05-22 15:55:00,202.1,203.06,202.1,202.96,477405.0,196.9028,197.8381,196.9028,197.7407,477405.0
2024-05-23 09:30:00,205.85,206.22,204.5,205.28,352037.0,200.5564,200.9169,199.2411,200.0011,352037.0
2024-05-23 09:35:00,205.26,206.8,205.17,206.79,218878.0,199.9816,201.482,199.8939,201.4722,218878.0
2024-05-23 09:40:00,206.77,207.31,206.4,207.29,299765.0,201.4527,201.9789,201.0923,201.9594,299765.0
2024-05-23 09:45:00,207.21,207.68,206.11,206.73,185430.0,201.8814,202.3393,200.8097,201.4138,185430.0
2024-05-23 09:50:00,206.73,207.07,205.4,205.84,178310.0,201.4138,201.745,200.118,200.5467,178310.0
2024-05-23 09:55:00,205.86,206.09,204.96,205.15,125055.0,200.5661,200.7902,199.6893,199.8744,125055.0
2024-05-23 10:00:00,205.15,206.52,204.9,206.45,115172.0,199.8744,201.2092,199.6308,201.141,115172.0
2024-05-23 10:05:00,206.5,206.9,206.18,206.83,116954.0,201.1897,201.5794,200.8779,201.5112,116954.0
2024-05-23 10:10:00,206.86,207.66,206.75,207.53,112210.0,201.5404,202.3199,201.4333,202.1932,112210.0
2024-05-23 10:15:00,207.44,207.95,206.9,207.43,198808.0,202.1055,202.6024,201.5794,202.0958,198808.0
2024-05-23 10:20:00,207.41,207.53,206.75,207.17,54555.0,202.0763,202.1932,201.4333,201.8425,54555.0
2024-05-23 10:25:00,207.11,207.18,206.7,206.88,93148.0,201.784,201.8522,201.3845,201.5599,93148.0
2024-05-23 10:30:00,207.0,207.07,206.29,206.39,97296.0,201.6768,201.745,200.9851,201.0825,97296.0
2024-05-23 10:35:00,206.39,206.59,205.91,206.23,81894.0,201.0825,201.2774,200.6149,200.9266,81894.0
2024-05-23 10:40:00,206.23,206.43,205.94,206.12,109487.0,200.9266,201.1215,200.6441,200.8195,109487.0
2024-05-23 10:45:00,206.12,206.21,205.37,205.37,162376.0,200.8195,200.9071,200.0887,200.0887,162376.0
2024-05-23 10:50:00,205.36,205.44,204.25,204.26,354480.0,200.079,200.1569,198.9975,199.0073,354480.0
2024-05-23 10:55:00,204.11,204.33,202.51,203.29,148904.0,198.8611,199.0755,197.3023,198.0622,148904.0
2024-05-23 11:00:00,203.37,204.36,203.13,203.95,124980.0,198.1402,199.1047,197.9063,198.7053,124980.0
2024-05-23 11:05:00,203.86,205.05,203.77,205.02,102749.0,198.6176,199.777,198.5299,199.7477,102749.0
2024-05-23 11:10:00,205.04,205.17,204.69,204.73,73001.0,199.7672,199.8939,199.4262,199.4652,73001.0
2024-05-23 11:15:00,204.73,204.87,204.57,204.78,49321.0,199.4652,199.6016,199.3093,199.5139,49321.0
2024-05-23 11:20:00,204.76,205.14,204.75,204.96,59502.0,199.4944,199.8647,199.4847,199.6893,59502.0
2024-05-23 11:25:00,205.0,205.04,204.69,204.77,44085.0,199.7283,199.7672,199.4262,199.5042,44085.0
2024-05-23 11:30:00,204.74,204.79,204.56,204.61,56440.0,199.4749,199.5237,199.2996,199.3483,56440.0
2024-05-23 11:35:00,204.57,205.02,204.44,204.93,148896.0,199.3093,199.7477,199.1827,199.6601,148896.0
2024-05-23 11:40:00,204.98,205.01,204.58,204.58,57991.0,199.7088,199.738,199.3191,199.3191,57991.0
2024-05-23 11:45:00,204.72,204.81,204.56,204.81,40642.0,199.4555,199.5431,199.2996,199.5431,40642.0
2024-05-23 11:50:00,204.81,205.35,204.61,205.18,51215.0,199.5431,200.0693,199.3483,199.9036,51215.0
2024-05-23 11:55:00,205.22,205.22,204.82,204.95,31226.0,199.9426,199.9426,199.5529,199.6795,31226.0
2024-05-23 12:00:00,204.9,205.25,204.69,204.71,36973.0,199.6308,199.9718,199.4262,199.4457,36973.0
2024-05-23 12:05:00,204.74,204.96,204.56,204.73,47694.0,199.4749,199.6893,199.2996,199.4652,47694.0
2024-05-23 12:10:00,204.73,204.73,204.25,204.25,73970.0,199.4652,199.4652,198.9975,198.9975,73970.0
2024-05-23 12:15:00,204.3,204.63,204.2,204.62,31013.0,199.0463,199.3678,198.9488,199.358,31013.0
2024-05-23 12:20:00,204.61,204.76,204.53,204.74,28923.0,199.3483,199.4944,199.2703,199.4749,28923.0
2024-05-23 12:25:00,204.72,204.74,204.54,204.62,24304.0,199.4555,199.4749,199.2801,199.358,24304.0
2024-05-23 12:30:00,204.65,204.81,204.62,204.65,25411.0,199.3873,199.5431,199.358,199.3873,25411.0
2024-05-23 12:35:00,204.64,204.73,204.45,204.58,41947.0,199.3775,199.4652,199.1924,199.3191,41947.0
2024-05-23 12:40:00,204.58,204.7,204.16,204.17,63945.0,199.3191,199.436,198.9099,198.9196,63945.0
2024-05-23 12:45:00,204.15,204.15,203.51,203.67,46368.0,198.9001,198.9001,198.2766,198.4325,46368.0
2024-05-23 12:50:00,203.6,203.65,203.2,203.34,67103.0,198.3643,198.413,197.9745,198.1109,67103.0
2024-05-23 12:55:00,203.44,203.54,203.11,203.15,48814.0,198.2084,198.3058,197.8869,197.9258,48814.0
2024-05-23 13:00:00,203.14,203.32,202.72,202.78,43118.0,197.9161,198.0915,197.5069,197.5653,43118.0
2024-05-23 13:05:00,202.83,203.1,202.73,203.01,36474.0,197.6141,197.8771,197.5166,197.7894,36474.0
2024-05-23 13:10:00,202.98,203.11,202.86,203.11,31260.0,197.7602,197.8869,197.6433,197.8869,31260.0
2024-05-23 13:15:00,203.11,203.15,202.54,202.55,32140.0,197.8869,197.9258,197.3315,197.3413,32140.0
2024-05-23 13:20:00,202.55,202.75,202.32,202.62,42196.0,197.3413,197.5361,197.1172,197.4095,42196.0
2024-05-23 13:25:00,202.62,203.05,202.47,202.93,25761.0,197.4095,197.8284,197.2633,197.7115,25761.0
2024-05-23 13:30:00,202.93,202.95,202.55,202.78,31558.0,197.7115,197.731,197.3413,197.5653,31558.0
2024-05-23 13:35:00,202.75,202.75,201.7,201.88,38457.0,197.5361,197.5361,196.5131,196.6885,38457.0
2024-05-23 13:40:00,201.89,202.36,201.7,201.88,56301.0,196.6982,197.1561,196.5131,196.6885,56301.0
2024-05-23 13:45:00,201.9,202.29,201.74,202.03,34829.0,196.708,197.0879,196.5521,196.8346,34829.0
2024-05-23 13:50:00,202.03,202.1,201.28,201.49,46997.0,196.8346,196.9028,196.1039,196.3085,46997.0
2024-05-23 13:55:00,201.54,201.63,200.83,200.91,146827.0,196.3572,196.4449,195.6655,195.7434,146827.0
2024-05-23 14:00:00,200.92,201.04,200.58,200.67,61664.0,195.7532,195.8701,195.4219,195.5096,61664.0
2024-05-23 14:05:00,200.59,201.02,200.26,200.7,125738.0,195.4317,195.8506,195.1102,195.5388,125738.0
2024-05-23 14:10:00,200.74,200.87,200.2,200.56,67260.0,195.5778,195.7045,195.0517,195.4024,67260.0
2024-05-23 14:15:00,200.51,200.9,200.35,200.4,35807.0,195.3537,195.7337,195.1978,195.2466,35807.0
2024-05-23 14:20:00,200.36,200.63,199.86,199.92,91232.0,195.2076,195.4706,194.7204,194.7789,91232.0
2024-05-23 14:25:00,199.88,200.54,199.85,200.14,94993.0,194.7399,195.383,194.7107,194.9932,94993.0
2024-05-23 14:30:00,200.07,200.23,199.51,199.83,80993.0,194.925,195.0809,194.3794,194.6912,80993.0
2024-05-23 14:35:00,199.86,200.43,199.42,200.31,74607.0,194.7204,195.2758,194.2918,195.1589,74607.0
2024-05-23 14:40:00,200.29,200.33,199.71,199.75,50216.0,195.1394,195.1784,194.5743,194.6133,50216.0
2024-05-23 14:45:00,199.81,200.01,199.59,199.85,35492.0,194.6717,194.8666,194.4574,194.7107,35492.0
2024-05-23 14:50:00,199.86,200.03,199.56,199.84,27847.0,194.7204,194.8861,194.4282,194.701,27847.0
2024-05-23 14:55:00,199.85,199.93,199.5,199.55,66453.0,194.7107,194.7886,194.3697,194.4184,66453.0
2024-05-23 15:00:00,199.55,200.19,199.51,199.8,49373.0,194.4184,195.042,194.3794,194.662,49373.0
2024-05-23 15:05:00,199.77,200.27,199.68,200.18,41684.0,194.6328,195.1199,194.5451,195.0322,41684.0
2024-05-23 15:10:00,200.18,200.18,199.58,199.9,67476.0,195.0322,195.0322,194.4476,194.7594,67476.0
2024-05-23 15:15:00,199.86,200.25,199.6,200.14,44283.0,194.7204,195.1004,194.4671,194.9932,44283.0
2024-05-23 15:20:00,200.14,200.49,200.0,200.42,27945.0,194.9932,195.3342,194.8568,195.266,27945.0
2024-05-23 15:25:00,200.41,200.55,200.27,200.44,26016.0,195.2563,195.3927,195.1199,195.2855,26016.0
2024-05-23 15:30:00,200.45,201.1,200.45,201.05,41730.0,195.2953,195.9285,195.2953,195.8798,41730.0
2024-05-23 15:35:00,201.07,201.26,200.79,201.05,47608.0,195.8993,196.0844,195.6265,195.8798,47608.0
2024-05-23 15:40:00,201.03,201.56,201.02,201.47,52385.0,195.8603,196.3767,195.8506,196.289,52385.0
2024-05-23 15:45:00,201.5,201.6,201.21,201.58,50103.0,196.3183,196.4157,196.0357,196.3962,50103.0
2024-05-23 15:50:00,201.61,201.99,201.54,201.89,89466.0,196.4254,196.7957,196.3572,196.6982,89466.0
2024-05-23 15:55:00,201.89,201.89,201.47,201.76,260069.0,196.6982,196.6982,196.289,196.5716,260069.0
2024-05-24 09:30:00,203.77,205.64,203.56,205.49,305658.0,198.5299,200.3518,198.3253,200.2057,305658.0
2024-05-24 09:35:00,205.55,205.99,205.05,205.56,191513.0,200.2641,200.6928,199.777,200.2739,191513.0
2024-05-24 09:40:00,205.46,205.75,204.85,205.5,71936.0,200.1764,200.459,199.5821,200.2154,71936.0
2024-05-24 09:45:00,205.5,206.12,205.49,205.94,103389.0,200.2154,200.8195,200.2057,200.6441,103389.0
2024-05-24 09:50:00,206.01,206.25,205.73,206.0,148020.0,200.7123,200.9461,200.4395,200.7025,148020.0
2024-05-24 09:55:00,206.04,206.8,205.68,206.71,179358.0,200.7415,201.482,200.3908,201.3943,179358.0
2024-05-24 10:00:00,206.75,207.45,206.69,207.35,139619.0,201.4333,202.1153,201.3748,202.0178,139619.0
2024-05-24 10:05:00,207.35,208.78,207.25,208.41,244033.0,202.0178,203.4111,201.9204,203.0506,244033.0
2024-05-24 10:10:00,208.37,208.83,208.28,208.5,145393.0,203.0116,203.4598,202.9239,203.1383,145393.0
2024-05-24 10:15:00,208.57,209.33,208.46,208.78,148135.0,203.2065,203.9469,203.0993,203.4111,148135.0
2024-05-24 10:20:00,208.83,209.65,208.7,209.57,96597.0,203.4598,204.2587,203.3331,204.1807,96597.0
2024-05-24 10:25:00,209.56,209.68,209.25,209.64,104154.0,204.171,204.2879,203.869,204.2489,104154.0
2024-05-24 10:30:00,209.65,209.76,209.43,209.53,121513.0,204.2587,204.3659,204.0443,204.1418,121513.0
2024-05-24 10:35:00,209.58,209.67,209.06,209.28,93034.0,204.1905,204.2782,203.6839,203.8982,93034.0
2024-05-24 10:40:00,209.24,209.7,209.18,209.7,116163.0,203.8592,204.3074,203.8008,204.3074,116163.0
2024-05-24 10:45:00,209.68,210.74,209.64,210.43,260962.0,204.2879,205.3206,204.2489,205.0186,260962.0
2024-05-24 10:50:00,210.49,210.67,210.07,210.55,152336.0,205.0771,205.2524,204.6679,205.1355,152336.0
2024-05-24 10:55:00,210.56,210.6,210.15,210.37,129611.0,205.1453,205.1842,204.7458,204.9602,129611.0
2024-05-24 11:00:00,210.4,210.82,210.09,210.81,331711.0,204.9894,205.3986,204.6874,205.3888,331711.0
2024-05-24 11:05:00,210.85,210.87,210.2,210.28,88419.0,205.4278,205.4473,204.7945,204.8725,88419.0
2024-05-24 11:10:00,210.28,211.09,210.11,211.05,193433.0,204.8725,205.6616,204.7068,205.6227,193433.0
2024-05-24 11:15:00,211.03,211.3,210.76,211.14,148346.0,205.6032,205.8662,205.3401,205.7104,148346.0
2024-05-24 11:20:00,211.14,211.17,210.6,210.6,65949.0,205.7104,205.7396,205.1842,205.1842,65949.0
2024-05-24 11:25:00,210.6,210.6,210.0,210.04,79617.0,205.1842,205.1842,204.5997,204.6386,79617.0
2024-05-24 11:30:00,210.05,210.31,209.92,210.0,68843.0,204.6484,204.9017,204.5217,204.5997,68843.0
2024-05-24 11:35:00,209.99,209.99,209.12,209.18,153646.0,204.5899,204.5899,203.7423,203.8008,153646.0
2024-05-24 11:40:00,209.17,209.56,209.08,209.52,92983.0,203.791,204.171,203.7033,204.132,92983.0
2024-05-24 11:45:00,209.49,209.59,209.21,209.44,74896.0,204.1028,204.2002,203.83,204.0541,74896.0
2024-05-24 11:50:00,209.36,209.43,209.04,209.31,48091.0,203.9761,204.0443,203.6644,203.9274,48091.0
2024-05-24 11:55:00,209.39,209.39,208.76,208.98,57570.0,204.0054,204.0054,203.3916,203.6059,57570.0
2024-05-24 12:00:00,208.97,209.45,208.84,209.32,71514.0,203.5962,204.0638,203.4695,203.9372,71514.0
2024-05-24 12:05:00,209.34,209.81,209.32,209.71,71903.0,203.9567,204.4146,203.9372,204.3171,71903.0
2024-05-24 12:10:00,209.81,210.45,209.76,210.33,76527.0,204.4146,205.0381,204.3659,204.9212,76527.0
2024-05-24 12:15:00,210.34,210.5,210.22,210.41,50553.0,204.9309,205.0868,204.814,204.9991,50553.0
2024-05-24 12:20:00,210.41,210.78,210.33,210.42,98590.0,204.9991,205.3596,204.9212,205.0089,98590.0
2024-05-24 12:25:00,210.48,210.53,210.11,210.13,41474.0,205.0673,205.116,204.7068,204.7263,41474.0
2024-05-24 12:30:00,210.17,210.17,209.96,209.97,46166.0,204.7653,204.7653,204.5607,204.5705,46166.0
2024-05-24 12:35:00,209.96,210.17,209.89,209.94,37370.0,204.5607,204.7653,204.4925,204.5412,37370.0
2024-05-24 12:40:00,209.91,210.02,209.68,209.98,74757.0,204.512,204.6192,204.2879,204.5802,74757.0
2024-05-24 12:45:00,209.94,210.05,209.82,210.0,36994.0,204.5412,204.6484,204.4243,204.5997,36994.0
2024-05-24 12:50:00,210.05,210.17,209.95,210.07,36204.0,204.6484,204.7653,204.551,204.6679,36204.0
2024-05-24 12:55:00,210.07,210.12,209.57,209.7,38348.0,204.6679,204.7166,204.1807,204.3074,38348.0
2024-05-24 13:00:00,209.7,209.96,209.64,209.65,43336.0,204.3074,204.5607,204.2489,204.2587,43336.0
2024-05-24 13:05:00,209.64,209.69,209.23,209.48,67408.0,204.2489,204.2977,203.8495,204.0931,67408.0
2024-05-24 13:10:00,209.45,209.9,209.31,209.88,59427.0,204.0638,204.5023,203.9274,204.4828,59427.0
2024-05-24 13:15:00,209.9,209.91,209.41,209.67,147591.0,204.5023,204.512,204.0249,204.2782,147591.0
2024-05-24 13:20:00,209.67,209.83,209.58,209.83,27905.0,204.2782,204.4341,204.1905,204.4341,27905.0
2024-05-24 13:25:00,209.83,209.94,209.6,209.61,29784.0,204.4341,204.5412,204.21,204.2197,29784.0
2024-05-24 13:30:00,209.58,209.59,209.11,209.27,27673.0,204.1905,204.2002,203.7326,203.8885,27673.0
2024-05-24 13:35:00,209.27,209.63,209.25,209.63,43233.0,203.8885,204.2392,203.869,204.2392,43233.0
2024-05-24 13:40:00,209.6,209.61,209.36,209.52,41892.0,204.21,204.2197,203.9761,204.132,41892.0
2024-05-24 13:45:00,209.52,209.86,209.43,209.79,60059.0,204.132,204.4633,204.0443,204.3951,60059.0
2024-05-24 13:50:00,209.79,210.18,209.79,210.11,70325.0,204.3951,204.775,204.3951,204.7068,70325.0
2024-05-24 13:55:00,210.15,210.23,210.01,210.17,35086.0,204.7458,204.8238,204.6094,204.7653,35086.0
2024-05-24 14:00:00,210.15,210.29,210.13,210.25,37931.0,204.7458,204.8822,204.7263,204.8432,37931.0
2024-05-24 14:05:00,210.21,210.4,210.15,210.33,61797.0,204.8043,204.9894,204.7458,204.9212,61797.0
2024-05-24 14:10:00,210.32,210.32,209.64,209.78,36868.0,204.9114,204.9114,204.2489,204.3853,36868.0
2024-05-24 14:15:00,209.73,209.97,209.63,209.95,81359.0,204.3366,204.5705,204.2392,204.551,81359.0
2024-05-24 14:20:00,209.95,209.95,209.43,209.43,28945.0,204.551,204.551,204.0443,204.0443,28945.0
2024-05-24 14:25:00,209.43,209.84,209.43,209.81,41652.0,204.0443,204.4438,204.0443,204.4146,41652.0
2024-05-24 14:30:00,209.87,209.9,209.73,209.79,37551.0,204.473,204.5023,204.3366,204.3951,37551.0
2024-05-24 14:35:00,209.73,210.21,209.66,210.21,61432.0,204.3366,204.8043,204.2684,204.8043,61432.0
2024-05-24 14:40:00,210.22,210.23,209.74,209.75,46909.0,204.814,204.8238,204.3464,204.3561,46909.0
2024-05-24 14:45:00,209.76,210.05,209.75,209.96,24829.0,204.3659,204.6484,204.3561,204.5607,24829.0
2024-05-24 14:50:00,209.91,210.15,209.91,210.11,66631.0,204.512,204.7458,204.512,204.7068,66631.0
2024-05-24 14:55:00,210.09,210.25,210.04,210.06,60265.0,204.6874,204.8432,204.6386,204.6581,60265.0
2024-05-24 15:00:00,210.07,210.07,209.34,209.79,47056.0,204.6679,204.6679,203.9567,204.3951,47056.0
2024-05-24 15:05:00,209.83,210.1,209.81,209.9,39218.0,204.4341,204.6971,204.4146,204.5023,39218.0
2024-05-24 15:10:00,209.91,210.01,209.82,209.84,30410.0,204.512,204.6094,204.4243,204.4438,30410.0
2024-05-24 15:15:00,209.85,210.0,209.69,209.97,96459.0,204.4535,204.5997,204.2977,204.5705,96459.0
2024-05-24 15:20:00,209.97,210.0,209.57,209.67,68651.0,204.5705,204.5997,204.1807,204.2782,68651.0
2024-05-24 15:25:00,209.68,209.72,209.41,209.45,67970.0,204.2879,204.3269,204.0249,204.0638,67970.0
2024-05-24 15:30:00,209.45,209.98,209.37,209.92,69788.0,204.0638,204.5802,203.9859,204.5217,69788.0
2024-05-24 15:35:00,209.91,210.47,209.91,210.36,93710.0,204.512,205.0576,204.512,204.9504,93710.0
2024-05-24 15:40:00,210.38,210.43,210.14,210.21,80741.0,204.9699,205.0186,204.7361,204.8043,80741.0
2024-05-24 15:45:00,210.22,210.24,209.85,209.88,73886.0,204.814,204.8335,204.4535,204.4828,73886.0
2024-05-24 15:50:00,209.87,210.46,209.7,210.33,189270.0,204.473,205.0478,204.3074,204.9212,189270.0
2024-05-24 15:55:00,210.35,210.55,210.21,210.45,442890.0,204.9407,205.1355,204.8043,205.0381,442890.0
2024-05-28 09:30:00,217.14,217.43,212.77,212.79,755410.0,211.5561,211.8386,207.2984,207.3179,755410.0
2024-05-28 09:35:00,212.79,212.85,211.3,211.77,225499.0,207.3179,207.3764,205.8662,206.3242,225499.0
2024-05-28 09:40:00,211.72,213.39,211.42,212.42,340057.0,206.2754,207.9025,205.9832,206.9574,340057.0
2024-05-28 09:45:00,212.42,212.69,211.85,212.2,137673.0,206.9574,207.2205,206.4021,206.7431,137673.0
2024-05-28 09:50:00,212.19,212.81,212.13,212.58,138542.0,206.7334,207.3374,206.6749,207.1133,138542.0
2024-05-28 09:55:00,212.51,213.55,212.5,213.5,117973.0,207.0451,208.0584,207.0354,208.0097,117973.0
2024-05-28 10:00:00,213.43,213.61,212.65,213.16,86353.0,207.9415,208.1168,207.1815,207.6784,86353.0
2024-05-28 10:05:00,213.14,213.15,212.45,212.82,130582.0,207.6589,207.6687,206.9867,207.3472,130582.0
2024-05-28 10:10:00,212.83,212.89,211.93,212.15,74538.0,207.3569,207.4154,206.48,206.6944,74538.0
2024-05-28 10:15:00,212.15,213.75,212.08,213.4,79141.0,206.6944,208.2532,206.6262,207.9122,79141.0
2024-05-28 10:20:00,213.42,214.43,213.35,214.13,103660.0,207.9317,208.9158,207.8635,208.6235,103660.0
2024-05-28 10:25:00,214.1,214.38,213.47,213.87,59343.0,208.5942,208.867,207.9804,208.3702,59343.0
2024-05-28 10:30:00,213.88,214.41,213.81,214.08,61744.0,208.3799,208.8963,208.3117,208.5748,61744.0
2024-05-28 10:35:00,214.08,214.65,214.07,214.46,81508.0,208.5748,209.1301,208.565,208.945,81508.0
2024-05-28 10:40:00,214.52,215.15,214.31,214.89,81238.0,209.0034,209.6172,208.7988,209.3639,81238.0
2024-05-28 10:45:00,214.92,215.45,214.88,215.05,79444.0,209.3932,209.9095,209.3542,209.5198,79444.0
2024-05-28 10:50:00,215.08,215.4,215.01,215.18,91288.0,209.549,209.8608,209.4808,209.6465,91288.0
2024-05-28 10:55:00,215.21,215.3,215.0,215.07,63175.0,209.6757,209.7634,209.4711,209.5393,63175.0
2024-05-28 11:00:00,215.07,215.19,214.37,215.19,121125.0,209.5393,209.6562,208.8573,209.6562,121125.0
2024-05-28 11:05:00,215.18,215.39,215.04,215.2,73822.0,209.6465,209.8511,209.5101,209.666,73822.0
2024-05-28 11:10:00,215.2,215.4,214.86,215.33,59914.0,209.666,209.8608,209.3347,209.7926,59914.0
2024-05-28 11:15:00,215.4,215.54,215.09,215.48,50667.0,209.8608,209.9972,209.5588,209.9388,50667.0
2024-05-28 11:20:00,215.43,215.63,215.34,215.54,69753.0,209.89,210.0849,209.8024,209.9972,69753.0
2024-05-28 11:25:00,215.57,215.57,215.02,215.22,44013.0,210.0264,210.0264,209.4906,209.6854,44013.0
2024-05-28 11:30:00,215.25,215.47,215.09,215.2,47873.0,209.7147,209.929,209.5588,209.666,47873.0
2024-05-28 11:35:00,215.24,215.56,215.08,215.33,50152.0,209.7049,210.0167,209.549,209.7926,50152.0
2024-05-28 11:40:00,215.33,215.34,215.1,215.19,51872.0,209.7926,209.8024,209.5685,209.6562,51872.0
2024-05-28 11:45:00,215.15,215.19,214.85,214.89,44355.0,209.6172,209.6562,209.325,209.3639,44355.0
2024-05-28 11:50:00,214.91,214.96,214.58,214.64,65487.0,209.3834,209.4321,209.0619,209.1204,65487.0
2024-05-28 11:55:00,214.64,214.85,214.56,214.59,52283.0,209.1204,209.325,209.0424,209.0716,52283.0
2024-05-28 12:00:00,214.57,214.71,214.35,214.36,60695.0,209.0522,209.1886,208.8378,208.8476,60695.0
2024-05-28 12:05:00,214.37,214.4,214.16,214.25,31605.0,208.8573,208.8865,208.6527,208.7404,31605.0
2024-05-28 12:10:00,214.28,214.53,214.08,214.52,50121.0,208.7696,209.0132,208.5748,209.0034,50121.0
2024-05-28 12:15:00,214.49,214.49,214.01,214.14,35332.0,208.9742,208.9742,208.5066,208.6332,35332.0
2024-05-28 12:20:00,214.1,214.16,213.88,214.16,41647.0,208.5942,208.6527,208.3799,208.6527,41647.0
2024-05-28 12:25:00,214.16,214.26,213.99,214.12,33762.0,208.6527,208.7501,208.4871,208.6137,33762.0
2024-05-28 12:30:00,214.12,214.35,214.07,214.29,21697.0,208.6137,208.8378,208.565,208.7794,21697.0
2024-05-28 12:35:00,214.27,214.71,214.27,214.68,37010.0,208.7599,209.1886,208.7599,209.1593,37010.0
2024-05-28 12:40:00,214.68,214.69,214.4,214.58,46254.0,209.1593,209.1691,208.8865,209.0619,46254.0
2024-05-28 12:45:00,214.61,214.92,214.61,214.88,65075.0,209.0911,209.3932,209.0911,209.3542,65075.0
2024-05-28 12:50:00,214.89,215.04,214.75,214.77,68887.0,209.3639,209.5101,209.2275,209.247,68887.0
2024-05-28 12:55:00,214.77,214.96,214.65,214.73,47711.0,209.247,209.4321,209.1301,209.208,47711.0
2024-05-28 13:00:00,214.75,214.95,214.27,214.31,43553.0,209.2275,209.4224,208.7599,208.7988,43553.0
2024-05-28 13:05:00,214.29,214.64,214.13,214.55,41966.0,208.7794,209.1204,208.6235,209.0327,41966.0
2024-05-28 13:10:00,214.54,214.92,214.48,214.86,40701.0,209.0229,209.3932,208.9645,209.3347,40701.0
2024-05-28 13:15:00,214.86,214.96,214.58,214.91,36253.0,209.3347,209.4321,209.0619,209.3834,36253.0
2024-05-28 13:20:00,214.93,214.94,214.6,214.75,34031.0,209.4029,209.4126,209.0814,209.2275,34031.0
2024-05-28 13:25:00,214.75,214.93,214.57,214.8,44628.0,209.2275,209.4029,209.0522,209.2762,44628.0
2024-05-28 13:30:00,214.82,215.13,214.62,215.12,121252.0,209.2957,209.5978,209.1009,209.588,121252.0
2024-05-28 13:35:00,215.13,215.19,214.9,215.14,77150.0,209.5978,209.6562,209.3737,209.6075,77150.0
2024-05-28 13:40:00,215.16,215.31,214.96,215.23,52275.0,209.627,209.7731,209.4321,209.6952,52275.0
2024-05-28 13:45:00,215.26,215.34,214.78,214.81,54614.0,209.7244,209.8024,209.2568,209.286,54614.0
2024-05-28 13:50:00,214.8,214.92,214.4,214.76,62723.0,209.2762,209.3932,208.8865,209.2373,62723.0
2024-05-28 13:55:00,214.78,214.89,214.59,214.74,38905.0,209.2568,209.3639,209.0716,209.2178,38905.0
2024-05-28 14:00:00,214.74,214.74,214.31,214.72,53487.0,209.2178,209.2178,208.7988,209.1983,53487.0
2024-05-28 14:05:00,214.69,214.82,214.57,214.66,40224.0,209.1691,209.2957,209.0522,209.1398,40224.0
2024-05-28 14:10:00,214.66,214.77,214.33,214.55,49728.0,209.1398,209.247,208.8183,209.0327,49728.0
2024-05-28 14:15:00,214.59,214.62,214.45,214.55,44965.0,209.0716,209.1009,208.9352,209.0327,44965.0
2024-05-28 14:20:00,214.51,214.54,214.16,214.43,40327.0,208.9937,209.0229,208.6527,208.9158,40327.0
2024-05-28 14:25:00,214.4,214.53,214.29,214.37,65601.0,208.8865,209.0132,208.7794,208.8573,65601.0
2024-05-28 14:30:00,214.36,214.36,213.72,213.79,48979.0,208.8476,208.8476,208.224,208.2922,48979.0
2024-05-28 14:35:00,213.79,213.82,213.11,213.4,47807.0,208.2922,208.3214,207.6297,207.9122,47807.0
2024-05-28 14:40:00,213.37,213.66,213.31,213.32,57624.0,207.883,208.1656,207.8246,207.8343,57624.0
2024-05-28 14:45:00,213.39,213.4,212.78,212.83,88707.0,207.9025,207.9122,207.3082,207.3569,88707.0
2024-05-28 14:50:00,212.79,212.88,212.63,212.86,63483.0,207.3179,207.4056,207.162,207.3861,63483.0
2024-05-28 14:55:00,212.86,213.21,212.86,213.18,137502.0,207.3861,207.7271,207.3861,207.6979,137502.0
2024-05-28 15:00:00,213.16,213.19,212.87,213.03,87522.0,207.6784,207.7076,207.3959,207.5518,87522.0
2024-05-28 15:05:00,213.01,213.39,213.0,213.09,87248.0,207.5323,207.9025,207.5225,207.6102,87248.0
2024-05-28 15:10:00,213.1,213.1,212.68,212.94,78486.0,207.62,207.62,207.2108,207.4641,78486.0
2024-05-28 15:15:00,212.93,213.03,212.73,212.93,53371.0,207.4543,207.5518,207.2595,207.4543,53371.0
2024-05-28 15:20:00,212.92,212.96,212.6,212.95,76437.0,207.4446,207.4836,207.1328,207.4738,76437.0
2024-05-28 15:25:00,212.97,213.13,212.69,212.72,85662.0,207.4933,207.6492,207.2205,207.2497,85662.0
2024-05-28 15:30:00,212.76,213.02,212.7,212.92,109393.0,207.2887,207.542,207.2302,207.4446,109393.0
2024-05-28 15:35:00,212.93,212.95,212.45,212.67,103519.0,207.4543,207.4738,206.9867,207.201,103519.0
2024-05-28 15:40:00,212.64,212.8,212.27,212.53,114276.0,207.1718,207.3277,206.8113,207.0646,114276.0
2024-05-28 15:45:00,212.55,212.74,212.1,212.15,113379.0,207.0841,207.2692,206.6457,206.6944,113379.0
2024-05-28 15:50:00,212.16,213.22,212.16,212.98,217111.0,206.7041,207.7369,206.7041,207.503,217111.0
2024-05-28 15:55:00,212.98,213.33,212.66,213.33,568608.0,207.503,207.844,207.1913,207.844,568608.0
2024-05-29 09:30:00,208.65,210.65,208.09,208.39,459037.0,203.2844,205.233,202.7388,203.0311,459037.0
2024-05-29 09:35:00,208.33,208.51,206.7,208.45,266303.0,202.9726,203.148,201.3845,203.0895,266303.0
2024-05-29 09:40:00,208.45,208.8,207.81,207.81,153833.0,203.0895,203.4305,202.466,202.466,153833.0
2024-05-29 09:45:00,207.82,208.12,206.92,206.97,165367.0,202.4757,202.768,201.5989,201.6476,165367.0
2024-05-29 09:50:00,207.0,208.55,206.7,208.48,188712.0,201.6768,203.187,201.3845,203.1188,188712.0
2024-05-29 09:55:00,208.48,208.7,207.72,208.26,97368.0,203.1188,203.3331,202.3783,202.9044,97368.0
2024-05-29 10:00:00,208.15,208.67,207.95,208.33,49620.0,202.7973,203.3039,202.6024,202.9726,49620.0
2024-05-29 10:05:00,208.36,208.39,207.46,207.57,58357.0,203.0019,203.0311,202.125,202.2322,58357.0
2024-05-29 10:10:00,207.57,208.84,207.53,208.7,46135.0,202.2322,203.4695,202.1932,203.3331,46135.0
2024-05-29 10:15:00,208.68,209.35,208.61,208.91,46392.0,203.3136,203.9664,203.2454,203.5377,46392.0
2024-05-29 10:20:00,208.84,209.45,208.53,209.39,77271.0,203.4695,204.0638,203.1675,204.0054,77271.0
2024-05-29 10:25:00,209.31,209.37,208.88,209.23,149709.0,203.9274,203.9859,203.5085,203.8495,149709.0
2024-05-29 10:30:00,209.25,209.64,209.15,209.33,54518.0,203.869,204.2489,203.7715,203.9469,54518.0
2024-05-29 10:35:00,209.3,209.75,209.19,209.58,41620.0,203.9177,204.3561,203.8105,204.1905,41620.0
2024-05-29 10:40:00,209.57,210.12,209.51,209.7,79806.0,204.1807,204.7166,204.1223,204.3074,79806.0
2024-05-29 10:45:00,209.72,209.92,209.5,209.66,32073.0,204.3269,204.5217,204.1125,204.2684,32073.0
2024-05-29 10:50:00,209.78,210.2,209.51,209.67,48078.0,204.3853,204.7945,204.1223,204.2782,48078.0
2024-05-29 10:55:00,209.67,209.72,209.01,209.23,60731.0,204.2782,204.3269,203.6351,203.8495,60731.0
2024-05-29 11:00:00,209.21,209.55,208.9,209.05,47693.0,203.83,204.1613,203.528,203.6741,47693.0
2024-05-29 11:05:00,208.94,208.94,208.36,208.55,55213.0,203.5669,203.5669,203.0019,203.187,55213.0
2024-05-29 11:10:00,208.49,209.08,208.42,208.94,79565.0,203.1285,203.7033,203.0603,203.5669,79565.0
2024-05-29 11:15:00,209.0,209.29,208.89,209.14,28297.0,203.6254,203.9079,203.5182,203.7618,28297.0
2024-05-29 11:20:00,209.11,209.38,209.03,209.37,16098.0,203.7326,203.9956,203.6546,203.9859,16098.0
2024-05-29 11:25:00,209.34,209.8,209.34,209.58,32379.0,203.9567,204.4048,203.9567,204.1905,32379.0
2024-05-29 11:30:00,209.56,209.61,209.34,209.41,17562.0,204.171,204.2197,203.9567,204.0249,17562.0
2024-05-29 11:35:00,209.45,209.78,209.37,209.55,42280.0,204.0638,204.3853,203.9859,204.1613,42280.0
2024-05-29 11:40:00,209.64,209.65,209.45,209.59,18056.0,204.2489,204.2587,204.0638,204.2002,18056.0
2024-05-29 11:45:00,209.59,209.88,209.48,209.79,23953.0,204.2002,204.4828,204.0931,204.3951,23953.0
2024-05-29 11:50:00,209.75,210.11,209.74,210.11,21471.0,204.3561,204.7068,204.3464,204.7068,21471.0
2024-05-29 11:55:00,210.15,210.3,210.1,210.26,29605.0,204.7458,204.892,204.6971,204.853,29605.0
2024-05-29 12:00:00,210.25,210.36,209.95,210.17,17589.0,204.8432,204.9504,204.551,204.7653,17589.0
2024-05-29 12:05:00,210.15,210.47,210.04,210.26,35170.0,204.7458,205.0576,204.6386,204.853,35170.0
2024-05-29 12:10:00,210.15,210.34,209.85,209.87,34081.0,204.7458,204.9309,204.4535,204.473,34081.0
2024-05-29 12:15:00,209.87,210.02,209.79,209.95,41974.0,204.473,204.6192,204.3951,204.551,41974.0
2024-05-29 12:20:00,210.02,210.03,209.76,209.82,46683.0,204.6192,204.6289,204.3659,204.4243,46683.0
2024-05-29 12:25:00,209.78,210.37,209.73,210.22,31538.0,204.3853,204.9602,204.3366,204.814,31538.0
2024-05-29 12:30:00,210.21,210.38,210.1,210.14,40619.0,204.8043,204.9699,204.6971,204.7361,40619.0
2024-05-29 12:35:00,210.14,210.26,210.0,210.14,25671.0,204.7361,204.853,204.5997,204.7361,25671.0
2024-05-29 12:40:00,210.15,210.5,210.08,210.09,35829.0,204.7458,205.0868,204.6776,204.6874,35829.0
2024-05-29 12:45:00,210.15,210.39,210.03,210.29,22266.0,204.7458,204.9796,204.6289,204.8822,22266.0
2024-05-29 12:50:00,210.27,210.65,210.27,210.57,18123.0,204.8627,205.233,204.8627,205.155,18123.0
2024-05-29 12:55:00,210.62,210.66,210.53,210.53,17541.0,205.2037,205.2427,205.116,205.116,17541.0
2024-05-29 13:00:00,210.53,210.6,210.03,210.19,25725.0,205.116,205.1842,204.6289,204.7848,25725.0
2024-05-29 13:05:00,210.19,210.38,209.86,210.01,23004.0,204.7848,204.9699,204.4633,204.6094,23004.0
2024-05-29 13:10:00,210.07,210.13,209.73,209.78,21109.0,204.6679,204.7263,204.3366,204.3853,21109.0
2024-05-29 13:15:00,209.74,209.94,209.61,209.65,27274.0,204.3464,204.5412,204.2197,204.2587,27274.0
2024-05-29 13:20:00,209.7,209.71,209.5,209.62,20773.0,204.3074,204.3171,204.1125,204.2295,20773.0
2024-05-29 13:25:00,209.66,209.9,209.57,209.77,43053.0,204.2684,204.5023,204.1807,204.3756,43053.0
2024-05-29 13:30:00,209.8,209.85,209.41,209.5,18409.0,204.4048,204.4535,204.0249,204.1125,18409.0
2024-05-29 13:35:00,209.45,209.49,209.14,209.3,22305.0,204.0638,204.1028,203.7618,203.9177,22305.0
2024-05-29 13:40:00,209.38,209.43,209.16,209.25,22964.0,203.9956,204.0443,203.7813,203.869,22964.0
2024-05-29 13:45:00,209.23,209.61,209.18,209.58,32332.0,203.8495,204.2197,203.8008,204.1905,32332.0
2024-05-29 13:50:00,209.64,210.02,209.49,209.93,26654.0,204.2489,204.6192,204.1028,204.5315,26654.0
2024-05-29 13:55:00,209.93,210.05,209.8,209.85,40809.0,204.5315,204.6484,204.4048,204.4535,40809.0
2024-05-29 14:00:00,209.92,210.3,209.78,210.15,49630.0,204.5217,204.892,204.3853,204.7458,49630.0
2024-05-29 14:05:00,210.15,210.27,210.0,210.18,28154.0,204.7458,204.8627,204.5997,204.775,28154.0
2024-05-29 14:10:00,210.16,210.19,209.89,209.99,23768.0,204.7556,204.7848,204.4925,204.5899,23768.0
2024-05-29 14:15:00,209.95,209.96,209.56,209.59,23271.0,204.551,204.5607,204.171,204.2002,23271.0
2024-05-29 14:20:00,209.59,209.62,209.42,209.44,34018.0,204.2002,204.2295,204.0346,204.0541,34018.0
2024-05-29 14:25:00,209.42,209.56,209.16,209.2,61850.0,204.0346,204.171,203.7813,203.8203,61850.0
2024-05-29 14:30:00,209.19,209.43,208.88,209.18,36569.0,203.8105,204.0443,203.5085,203.8008,36569.0
2024-05-29 14:35:00,209.27,209.38,208.88,208.98,30328.0,203.8885,203.9956,203.5085,203.6059,30328.0
2024-05-29 14:40:00,208.93,209.27,208.89,209.04,23595.0,203.5572,203.8885,203.5182,203.6644,23595.0
2024-05-29 14:45:00,209.12,209.24,208.75,209.02,37256.0,203.7423,203.8592,203.3818,203.6449,37256.0
2024-05-29 14:50:00,209.02,209.09,208.75,208.78,35080.0,203.6449,203.7131,203.3818,203.4111,35080.0
2024-05-29 14:55:00,208.78,208.86,208.57,208.57,36105.0,203.4111,203.489,203.2065,203.2065,36105.0
2024-05-29 15:00:00,208.62,208.77,208.54,208.75,59319.0,203.2552,203.4013,203.1772,203.3818,59319.0
2024-05-29 15:05:00,208.78,208.81,208.44,208.47,33475.0,203.4111,203.4403,203.0798,203.109,33475.0
2024-05-29 15:10:00,208.49,208.73,208.49,208.68,25521.0,203.1285,203.3623,203.1285,203.3136,25521.0
2024-05-29 15:15:00,208.68,208.8,208.6,208.71,39602.0,203.3136,203.4305,203.2357,203.3429,39602.0
2024-05-29 15:20:00,208.71,209.26,208.68,209.16,50597.0,203.3429,203.8787,203.3136,203.7813,50597.0
2024-05-29 15:25:00,209.21,209.3,208.91,208.91,43650.0,203.83,203.9177,203.5377,203.5377,43650.0
2024-05-29 15:30:00,208.98,209.11,208.84,209.0,47472.0,203.6059,203.7326,203.4695,203.6254,47472.0
2024-05-29 15:35:00,208.95,209.26,208.95,209.15,26661.0,203.5767,203.8787,203.5767,203.7715,26661.0
2024-05-29 15:40:00,209.14,209.26,208.96,209.05,38304.0,203.7618,203.8787,203.5864,203.6741,38304.0
2024-05-29 15:45:00,209.04,209.3,209.01,209.01,95973.0,203.6644,203.9177,203.6351,203.6351,95973.0
2024-05-29 15:50:00,209.0,209.07,207.91,207.99,216214.0,203.6254,203.6936,202.5634,202.6414,216214.0
2024-05-29 15:55:00,208.01,208.41,207.71,208.38,708474.0,202.6609,203.0506,202.3686,203.0213,708474.0
2024-05-30 09:30:00,207.95,209.37,207.59,208.2,307310.0,203.4433,204.8325,203.0911,203.6879,307310.0
2024-05-30 09:35:00,208.21,208.4,207.93,207.96,124754.0,203.6976,203.8835,203.4237,203.4531,124754.0
2024-05-30 09:40:00,207.98,208.13,207.28,207.39,83704.0,203.4726,203.6194,202.7878,202.8954,83704.0
2024-05-30 09:45:00,207.45,207.92,206.87,207.79,120245.0,202.9541,203.4139,202.3867,203.2867,120245.0
2024-05-30 09:50:00,207.78,207.91,207.48,207.69,67941.0,203.277,203.4041,202.9835,203.1889,67941.0
2024-05-30 09:55:00,207.68,207.99,207.46,207.85,116176.0,203.1791,203.4824,202.9639,203.3454,116176.0
2024-05-30 10:00:00,207.83,207.88,207.24,207.41,84547.0,203.3259,203.3748,202.7487,202.915,84547.0
2024-05-30 10:05:00,207.37,207.6,206.86,207.48,108238.0,202.8758,203.1009,202.3769,202.9835,108238.0
2024-05-30 10:10:00,207.49,207.5,206.41,206.92,145444.0,202.9932,203.003,201.9367,202.4356,145444.0
2024-05-30 10:15:00,206.92,207.56,206.89,207.0,116119.0,202.4356,203.0617,202.4062,202.5139,116119.0
2024-05-30 10:20:00,207.0,207.39,206.81,207.07,132152.0,202.5139,202.8954,202.328,202.5823,132152.0
2024-05-30 10:25:00,207.11,207.11,206.58,206.73,121291.0,202.6215,202.6215,202.103,202.2497,121291.0
2024-05-30 10:30:00,206.69,206.84,206.31,206.37,83851.0,202.2106,202.3573,201.8388,201.8975,83851.0
2024-05-30 10:35:00,206.36,206.41,205.02,205.23,286256.0,201.8877,201.9367,200.5768,200.7822,286256.0
2024-05-30 10:40:00,205.18,205.24,204.44,205.14,152806.0,200.7333,200.792,200.0093,200.6942,152806.0
2024-05-30 10:45:00,205.14,205.39,204.9,205.08,130295.0,200.6942,200.9388,200.4594,200.6355,130295.0
2024-05-30 10:50:00,205.05,205.49,205.04,205.45,92023.0,200.6061,201.0366,200.5963,200.9975,92023.0
2024-05-30 10:55:00,205.46,205.52,205.1,205.12,72017.0,201.0072,201.0659,200.655,200.6746,72017.0
2024-05-30 11:00:00,205.14,205.25,204.61,204.62,73241.0,200.6942,200.8018,200.1757,200.1854,73241.0
2024-05-30 11:05:00,204.57,204.85,204.36,204.38,86125.0,200.1365,200.4105,199.9311,199.9506,86125.0
2024-05-30 11:10:00,204.36,204.4,203.82,203.98,95502.0,199.9311,199.9702,199.4028,199.5593,95502.0
2024-05-30 11:15:00,203.98,204.63,203.98,204.31,60424.0,199.5593,200.1952,199.5593,199.8822,60424.0
2024-05-30 11:20:00,204.28,204.47,204.1,204.33,81456.0,199.8528,200.0387,199.6767,199.9017,81456.0
2024-05-30 11:25:00,204.31,204.9,204.3,204.64,61722.0,199.8822,200.4594,199.8724,200.205,61722.0
2024-05-30 11:30:00,204.61,204.86,204.53,204.81,75919.0,200.1757,200.4202,200.0974,200.3713,75919.0
2024-05-30 11:35:00,204.81,204.9,204.7,204.84,35663.0,200.3713,200.4594,200.2637,200.4007,35663.0
2024-05-30 11:40:00,204.84,205.01,204.76,204.82,48304.0,200.4007,200.567,200.3224,200.3811,48304.0
2024-05-30 11:45:00,204.83,205.15,204.7,205.1,32386.0,200.3909,200.704,200.2637,200.655,32386.0
2024-05-30 11:50:00,205.1,205.36,204.95,205.12,47590.0,200.655,200.9094,200.5083,200.6746,47590.0
2024-05-30 11:55:00,205.13,205.17,204.68,204.81,45727.0,200.6844,200.7235,200.2441,200.3713,45727.0
2024-05-30 12:00:00,204.79,205.64,204.78,205.62,45955.0,200.3518,201.1833,200.342,201.1638,45955.0
2024-05-30 12:05:00,205.63,205.98,205.6,205.64,47150.0,201.1736,201.516,201.1442,201.1833,47150.0
2024-05-30 12:10:00,205.6,205.6,205.37,205.5,62906.0,201.1442,201.1442,200.9192,201.0464,62906.0
2024-05-30 12:15:00,205.48,205.65,205.35,205.53,43844.0,201.0268,201.1931,200.8996,201.0757,43844.0
2024-05-30 12:20:00,205.44,205.64,205.36,205.52,27385.0,200.9877,201.1833,200.9094,201.0659,27385.0
2024-05-30 12:25:00,205.51,205.55,205.39,205.45,18408.0,201.0562,201.0953,200.9388,200.9975,18408.0
2024-05-30 12:30:00,205.45,205.78,205.32,205.78,23091.0,200.9975,201.3203,200.8703,201.3203,23091.0
2024-05-30 12:35:00,205.83,205.83,205.2,205.24,32957.0,201.3692,201.3692,200.7529,200.792,32957.0
2024-05-30 12:40:00,205.25,205.3,205.01,205.09,31144.0,200.8018,200.8507,200.567,200.6453,31144.0
2024-05-30 12:45:00,205.13,205.62,205.02,205.5,23484.0,200.6844,201.1638,200.5768,201.0464,23484.0
2024-05-30 12:50:00,205.5,205.91,205.44,205.89,30919.0,201.0464,201.4475,200.9877,201.4279,30919.0
2024-05-30 12:55:00,205.85,205.89,205.39,205.55,34978.0,201.3888,201.4279,200.9388,201.0953,34978.0
2024-05-30 13:00:00,205.53,205.9,205.25,205.34,39951.0,201.0757,201.4377,200.8018,200.8898,39951.0
2024-05-30 13:05:00,205.38,205.52,205.31,205.42,25638.0,200.929,201.0659,200.8605,200.9681,25638.0
2024-05-30 13:10:00,205.47,205.91,205.44,205.76,49945.0,201.017,201.4475,200.9877,201.3007,49945.0
2024-05-30 13:15:00,205.71,205.78,205.49,205.53,49720.0,201.2518,201.3203,201.0366,201.0757,49720.0
2024-05-30 13:20:00,205.56,205.68,205.33,205.68,36096.0,201.1051,201.2225,200.8801,201.2225,36096.0
2024-05-30 13:25:00,205.64,205.64,205.19,205.3,28900.0,201.1833,201.1833,200.7431,200.8507,28900.0
2024-05-30 13:30:00,205.29,205.44,205.19,205.29,42498.0,200.8409,200.9877,200.7431,200.8409,42498.0
2024-05-30 13:35:00,205.28,205.51,205.06,205.41,42317.0,200.8311,201.0562,200.6159,200.9583,42317.0
2024-05-30 13:40:00,205.41,205.79,205.41,205.55,25010.0,200.9583,201.3301,200.9583,201.0953,25010.0
2024-05-30 13:45:00,205.51,205.8,205.35,205.41,38998.0,201.0562,201.3399,200.8996,200.9583,38998.0
2024-05-30 13:50:00,205.43,205.5,205.26,205.33,20972.0,200.9779,201.0464,200.8116,200.8801,20972.0
2024-05-30 13:55:00,205.32,205.51,205.21,205.4,68518.0,200.8703,201.0562,200.7627,200.9485,68518.0
2024-05-30 14:00:00,205.4,205.57,205.16,205.17,28348.0,200.9485,201.1149,200.7137,200.7235,28348.0
2024-05-30 14:05:00,205.2,205.44,205.12,205.16,30736.0,200.7529,200.9877,200.6746,200.7137,30736.0
2024-05-30 14:10:00,205.15,205.44,205.03,205.41,34603.0,200.704,200.9877,200.5866,200.9583,34603.0
2024-05-30 14:15:00,205.41,205.52,204.91,205.43,22815.0,200.9583,201.0659,200.4692,200.9779,22815.0
2024-05-30 14:20:00,205.47,205.59,205.25,205.47,22695.0,201.017,201.1344,200.8018,201.017,22695.0
2024-05-30 14:25:00,205.43,205.78,205.24,205.77,31092.0,200.9779,201.3203,200.792,201.3105,31092.0
2024-05-30 14:30:00,205.77,206.0,205.72,205.89,42493.0,201.3105,201.5355,201.2616,201.4279,42493.0
2024-05-30 14:35:00,205.89,206.0,205.79,205.98,47883.0,201.4279,201.5355,201.3301,201.516,47883.0
2024-05-30 14:40:00,205.99,206.12,205.9,205.97,41699.0,201.5258,201.6529,201.4377,201.5062,41699.0
2024-05-30 14:45:00,205.99,206.29,205.94,206.26,72433.0,201.5258,201.8193,201.4768,201.7899,72433.0
2024-05-30 14:50:00,206.24,206.44,206.21,206.34,42096.0,201.7703,201.966,201.741,201.8682,42096.0
2024-05-30 14:55:00,206.36,206.45,205.95,206.41,39844.0,201.8877,201.9758,201.4866,201.9367,39844.0
2024-05-30 15:00:00,206.38,206.42,205.92,205.96,44449.0,201.9073,201.9464,201.4573,201.4964,44449.0
2024-05-30 15:05:00,205.96,206.21,205.96,206.16,37094.0,201.4964,201.741,201.4964,201.6921,37094.0
2024-05-30 15:10:00,206.16,206.32,206.13,206.19,28212.0,201.6921,201.8486,201.6627,201.7214,28212.0
2024-05-30 15:15:00,206.17,206.21,205.81,205.85,100818.0,201.7019,201.741,201.3497,201.3888,100818.0
2024-05-30 15:20:00,205.82,205.9,205.19,205.28,83135.0,201.3594,201.4377,200.7431,200.8311,83135.0
2024-05-30 15:25:00,205.33,205.61,205.14,205.45,94185.0,200.8801,201.154,200.6942,200.9975,94185.0
2024-05-30 15:30:00,205.46,205.52,205.02,205.12,63311.0,201.0072,201.0659,200.5768,200.6746,63311.0
2024-05-30 15:35:00,205.11,205.11,204.76,204.99,117798.0,200.6648,200.6648,200.3224,200.5474,117798.0
2024-05-30 15:40:00,205.02,205.29,204.81,205.22,99904.0,200.5768,200.8409,200.3713,200.7724,99904.0
2024-05-30 15:45:00,205.2,205.2,204.17,204.18,136726.0,200.7529,200.7529,199.7452,199.755,136726.0
2024-05-30 15:50:00,204.17,205.34,204.14,205.34,286577.0,199.7452,200.8898,199.7158,200.8898,286577.0
2024-05-30 15:55:00,205.33,205.44,204.61,204.82,729248.0,200.8801,200.9877,200.1757,200.3811,729248.0
2024-05-31 09:30:00,208.0,208.29,206.41,206.78,266789.0,203.4922,203.7759,201.9367,202.2986,266789.0
2024-05-31 09:35:00,206.78,208.17,206.78,207.5,111610.0,202.2986,203.6585,202.2986,203.003,111610.0
2024-05-31 09:40:00,207.5,209.05,207.5,208.44,122584.0,203.003,204.5194,203.003,203.9227,122584.0
2024-05-31 09:45:00,208.44,208.53,207.38,207.91,67039.0,203.9227,204.0107,202.8856,203.4041,67039.0
2024-05-31 09:50:00,207.96,207.96,205.88,206.36,95486.0,203.4531,203.4531,201.4181,201.8877,95486.0
2024-05-31 09:55:00,206.29,206.37,205.36,205.72,120160.0,201.8193,201.8975,200.9094,201.2616,120160.0
2024-05-31 10:00:00,205.71,205.71,204.56,204.81,115027.0,201.2518,201.2518,200.1267,200.3713,115027.0
2024-05-31 10:05:00,204.77,205.42,204.44,205.33,143678.0,200.3322,200.9681,200.0093,200.8801,143678.0
2024-05-31 10:10:00,205.31,205.31,204.21,204.42,116394.0,200.8605,200.8605,199.7843,199.9898,116394.0
2024-05-31 10:15:00,204.43,204.46,203.5,203.63,124091.0,199.9996,200.0289,199.0897,199.2169,124091.0
2024-05-31 10:20:00,203.65,204.05,202.61,202.81,99566.0,199.2365,199.6278,198.219,198.4147,99566.0
2024-05-31 10:25:00,202.89,202.94,202.44,202.56,89621.0,198.4929,198.5419,198.0527,198.1701,89621.0
2024-05-31 10:30:00,202.52,202.62,201.93,202.24,161357.0,198.131,198.2288,197.5537,197.857,161357.0
2024-05-31 10:35:00,202.23,203.03,201.89,202.99,171627.0,197.8472,198.6299,197.5146,198.5908,171627.0
2024-05-31 10:40:00,202.95,203.21,202.28,202.55,80386.0,198.5516,198.806,197.8962,198.1603,80386.0
2024-05-31 10:45:00,202.54,202.74,201.76,201.76,66470.0,198.1505,198.3462,197.3874,197.3874,66470.0
2024-05-31 10:50:00,201.87,202.25,201.46,201.6,72569.0,197.495,197.8668,197.0939,197.2309,72569.0
2024-05-31 10:55:00,201.62,202.55,201.55,201.88,59915.0,197.2505,198.1603,197.182,197.5048,59915.0
2024-05-31 11:00:00,201.9,201.99,200.51,200.76,124767.0,197.5244,197.6124,196.1645,196.4091,124767.0
2024-05-31 11:05:00,200.72,200.87,200.41,200.62,101753.0,196.37,196.5167,196.0667,196.2721,101753.0
2024-05-31 11:10:00,200.6,200.87,200.16,200.24,50425.0,196.2526,196.5167,195.8221,195.9004,50425.0
2024-05-31 11:15:00,200.3,200.81,199.82,200.74,128502.0,195.9591,196.458,195.4895,196.3895,128502.0
2024-05-31 11:20:00,200.81,200.91,200.42,200.79,39042.0,196.458,196.5558,196.0765,196.4384,39042.0
2024-05-31 11:25:00,200.77,200.9,200.5,200.75,47752.0,196.4189,196.5461,196.1547,196.3993,47752.0
2024-05-31 11:30:00,200.75,200.79,200.13,200.4,98330.0,196.3993,196.4384,195.7928,196.0569,98330.0
2024-05-31 11:35:00,200.41,201.24,200.25,200.65,59529.0,196.0667,196.8787,195.9102,196.3015,59529.0
2024-05-31 11:40:00,200.65,200.79,200.24,200.28,82129.0,196.3015,196.4384,195.9004,195.9395,82129.0
2024-05-31 11:45:00,200.27,200.59,200.22,200.4,63757.0,195.9297,196.2428,195.8808,196.0569,63757.0
2024-05-31 11:50:00,200.46,200.62,200.03,200.07,61326.0,196.1156,196.2721,195.6949,195.7341,61326.0
2024-05-31 11:55:00,200.11,200.43,200.06,200.3,72874.0,195.7732,196.0862,195.7243,195.9591,72874.0
2024-05-31 12:00:00,200.3,200.67,200.1,200.43,45355.0,195.9591,196.321,195.7634,196.0862,45355.0
2024-05-31 12:05:00,200.45,200.6,200.1,200.1,36491.0,196.1058,196.2526,195.7634,195.7634,36491.0
2024-05-31 12:10:00,200.07,200.07,199.75,199.75,29720.0,195.7341,195.7341,195.421,195.421,29720.0
2024-05-31 12:15:00,199.74,199.8,199.16,199.29,100517.0,195.4112,195.4699,194.8438,194.971,100517.0
2024-05-31 12:20:00,199.41,199.42,198.71,199.39,146099.0,195.0884,195.0981,194.4035,195.0688,146099.0
2024-05-31 12:25:00,199.41,199.61,199.21,199.47,80431.0,195.0884,195.284,194.8927,195.1471,80431.0
2024-05-31 12:30:00,199.45,199.66,199.18,199.28,111609.0,195.1275,195.3329,194.8633,194.9612,111609.0
2024-05-31 12:35:00,199.26,199.65,198.97,199.65,122191.0,194.9416,195.3232,194.6579,195.3232,122191.0
2024-05-31 12:40:00,199.65,200.24,199.58,200.0,106541.0,195.3232,195.9004,195.2547,195.6656,106541.0
2024-05-31 12:45:00,200.03,200.33,199.84,199.97,78892.0,195.6949,195.9884,195.509,195.6362,78892.0
2024-05-31 12:50:00,199.89,200.15,199.71,199.76,41505.0,195.558,195.8123,195.3819,195.4308,41505.0
2024-05-31 12:55:00,199.78,199.96,199.58,199.75,39021.0,195.4503,195.6264,195.2547,195.421,39021.0
2024-05-31 13:00:00,199.75,200.44,199.75,200.2,47651.0,195.421,196.096,195.421,195.8612,47651.0
2024-05-31 13:05:00,200.19,200.49,200.09,200.36,21451.0,195.8515,196.1449,195.7536,196.0178,21451.0
2024-05-31 13:10:00,200.41,200.67,200.32,200.49,24448.0,196.0667,196.321,195.9786,196.1449,24448.0
2024-05-31 13:15:00,200.46,200.8,200.42,200.71,62122.0,196.1156,196.4482,196.0765,196.3602,62122.0
2024-05-31 13:20:00,200.78,201.11,200.6,200.95,57844.0,196.4287,196.7515,196.2526,196.595,57844.0
2024-05-31 13:25:00,200.92,201.04,200.79,200.9,37970.0,196.5656,196.683,196.4384,196.5461,37970.0
2024-05-31 13:30:00,200.93,201.31,200.87,200.93,48772.0,196.5754,196.9472,196.5167,196.5754,48772.0
2024-05-31 13:35:00,200.93,201.1,200.8,200.9,37859.0,196.5754,196.7417,196.4482,196.5461,37859.0
2024-05-31 13:40:00,200.95,200.96,200.49,200.82,37085.0,196.595,196.6048,196.1449,196.4678,37085.0
2024-05-31 13:45:00,200.81,200.99,200.76,200.88,34848.0,196.458,196.6341,196.4091,196.5265,34848.0
2024-05-31 13:50:00,200.84,201.22,200.58,200.66,44689.0,196.4874,196.8591,196.233,196.3113,44689.0
2024-05-31 13:55:00,200.69,200.85,200.46,200.56,33720.0,196.3406,196.4971,196.1156,196.2134,33720.0
2024-05-31 14:00:00,200.56,200.62,200.32,200.33,38357.0,196.2134,196.2721,195.9786,195.9884,38357.0
2024-05-31 14:05:00,200.36,200.38,199.93,199.93,53298.0,196.0178,196.0373,195.5971,195.5971,53298.0
2024-05-31 14:10:00,199.93,200.52,199.88,199.96,48930.0,195.5971,196.1743,195.5482,195.6264,48930.0
2024-05-31 14:15:00,200.02,200.14,199.92,200.11,41293.0,195.6851,195.8025,195.5873,195.7732,41293.0
2024-05-31 14:20:00,200.11,200.53,200.08,200.47,42405.0,195.7732,196.1841,195.7438,196.1254,42405.0
2024-05-31 14:25:00,200.5,200.52,200.06,200.29,43705.0,196.1547,196.1743,195.7243,195.9493,43705.0
2024-05-31 14:30:00,200.31,200.4,200.08,200.15,44213.0,195.9689,196.0569,195.7438,195.8123,44213.0
2024-05-31 14:35:00,200.15,200.66,200.14,200.57,41468.0,195.8123,196.3113,195.8025,196.2232,41468.0
2024-05-31 14:40:00,200.58,201.21,200.52,201.21,46696.0,196.233,196.8493,196.1743,196.8493,46696.0
2024-05-31 14:45:00,201.11,201.28,200.95,201.07,32670.0,196.7515,196.9178,196.595,196.7124,32670.0
2024-05-31 14:50:00,201.04,201.05,200.69,200.99,37336.0,196.683,196.6928,196.3406,196.6341,37336.0
2024-05-31 14:55:00,200.99,201.23,200.95,201.16,32647.0,196.6341,196.8689,196.595,196.8004,32647.0
2024-05-31 15:00:00,201.13,201.26,200.96,201.24,39778.0,196.7711,196.8983,196.6048,196.8787,39778.0
2024-05-31 15:05:00,201.25,201.79,201.24,201.67,68536.0,196.8885,197.4168,196.8787,197.2994,68536.0
2024-05-31 15:10:00,201.67,202.13,201.66,202.11,61091.0,197.2994,197.7494,197.2896,197.7298,61091.0
2024-05-31 15:15:00,202.1,202.27,202.03,202.18,53931.0,197.7201,197.8864,197.6516,197.7983,53931.0
2024-05-31 15:20:00,202.2,202.8,202.2,202.8,64191.0,197.8179,198.4049,197.8179,198.4049,64191.0
2024-05-31 15:25:00,202.78,203.0,202.74,202.84,58353.0,198.3853,198.6006,198.3462,198.444,58353.0
2024-05-31 15:30:00,202.77,203.28,202.73,203.08,63132.0,198.3755,198.8745,198.3364,198.6788,63132.0
2024-05-31 15:35:00,203.05,203.15,202.95,203.0,66879.0,198.6495,198.7473,198.5516,198.6006,66879.0
2024-05-31 15:40:00,203.03,203.69,203.03,203.43,127646.0,198.6299,199.2756,198.6299,199.0212,127646.0
2024-05-31 15:45:00,203.43,203.76,203.12,203.62,104729.0,199.0212,199.3441,198.718,199.2071,104729.0
2024-05-31 15:50:00,203.6,204.48,203.46,204.22,159565.0,199.1875,200.0485,199.0506,199.7941,159565.0
2024-05-31 15:55:00,204.2,204.24,203.47,204.11,591399.0,199.7745,199.8137,199.0604,199.6865,591399.0
2024-06-03 09:30:00,209.57,209.9,208.15,208.66,444783.0,205.0282,205.351,203.6389,204.1379,444783.0
2024-06-03 09:35:00,208.71,210.98,207.79,210.83,308513.0,204.1868,206.4076,203.2867,206.2609,308513.0
2024-06-03 09:40:00,210.81,210.9,209.41,209.73,260530.0,206.2413,206.3293,204.8716,205.1847,260530.0
2024-06-03 09:45:00,209.64,210.8,209.3,209.57,134276.0,205.0966,206.2315,204.764,205.0282,134276.0
2024-06-03 09:50:00,209.52,209.56,208.0,208.93,87297.0,204.9792,205.0184,203.4922,204.402,87297.0
2024-06-03 09:55:00,208.91,208.93,207.71,207.84,165411.0,204.3825,204.402,203.2085,203.3357,165411.0
2024-06-03 10:00:00,207.88,208.79,207.51,207.94,113425.0,203.3748,204.2651,203.0128,203.4335,113425.0
2024-06-03 10:05:00,207.94,208.33,207.57,207.64,87191.0,203.4335,203.815,203.0715,203.14,87191.0
2024-06-03 10:10:00,207.64,208.7,207.59,208.57,156032.0,203.14,204.177,203.0911,204.0498,156032.0
2024-06-03 10:15:00,208.58,208.72,207.8,208.02,102048.0,204.0596,204.1966,203.2965,203.5118,102048.0
2024-06-03 10:20:00,208.1,208.2,207.57,208.16,56231.0,203.59,203.6879,203.0715,203.6487,56231.0
2024-06-03 10:25:00,208.16,208.49,207.85,207.85,40868.0,203.6487,203.9716,203.3454,203.3454,40868.0
2024-06-03 10:30:00,207.9,207.95,207.15,207.16,69592.0,203.3944,203.4433,202.6606,202.6704,69592.0
2024-06-03 10:35:00,207.15,207.23,206.45,206.72,53842.0,202.6606,202.7389,201.9758,202.2399,53842.0
2024-06-03 10:40:00,206.77,207.04,206.51,206.66,54972.0,202.2888,202.553,202.0345,202.1812,54972.0
2024-06-03 10:45:00,206.67,206.67,205.8,205.83,140456.0,202.191,202.191,201.3399,201.3692,140456.0
2024-06-03 10:50:00,205.86,205.97,204.8,205.19,180429.0,201.3986,201.5062,200.3615,200.7431,180429.0
2024-06-03 10:55:00,205.11,205.51,204.65,205.44,75046.0,200.6648,201.0562,200.2148,200.9877,75046.0
2024-06-03 11:00:00,205.44,205.58,205.13,205.38,41349.0,200.9877,201.1246,200.6844,200.929,41349.0
2024-06-03 11:05:00,205.31,206.08,205.16,205.99,51203.0,200.8605,201.6138,200.7137,201.5258,51203.0
2024-06-03 11:10:00,205.99,206.12,205.53,205.54,32709.0,201.5258,201.6529,201.0757,201.0855,32709.0
2024-06-03 11:15:00,205.54,206.06,205.5,205.83,33671.0,201.0855,201.5942,201.0464,201.3692,33671.0
2024-06-03 11:20:00,205.78,206.35,205.77,206.26,59889.0,201.3203,201.878,201.3105,201.7899,59889.0
2024-06-03 11:25:00,206.32,206.6,206.16,206.23,28609.0,201.8486,202.1225,201.6921,201.7606,28609.0
2024-06-03 11:30:00,206.27,206.43,205.9,206.05,49720.0,201.7997,201.9562,201.4377,201.5845,49720.0
2024-06-03 11:35:00,206.04,206.42,205.89,205.91,38177.0,201.5747,201.9464,201.4279,201.4475,38177.0
2024-06-03 11:40:00,205.9,206.34,205.7,206.3,69708.0,201.4377,201.8682,201.242,201.829,69708.0
2024-06-03 11:45:00,206.3,206.37,205.69,205.93,69645.0,201.829,201.8975,201.2323,201.4671,69645.0
2024-06-03 11:50:00,205.98,206.23,205.68,206.06,57105.0,201.516,201.7606,201.2225,201.5942,57105.0
2024-06-03 11:55:00,206.07,206.08,205.66,205.93,41322.0,201.604,201.6138,201.2029,201.4671,41322.0
2024-06-03 12:00:00,205.97,206.22,205.4,205.53,64554.0,201.5062,201.7508,200.9485,201.0757,64554.0
2024-06-03 12:05:00,205.54,205.59,205.0,205.16,70370.0,201.0855,201.1344,200.5572,200.7137,70370.0
2024-06-03 12:10:00,205.2,205.6,204.64,204.69,83266.0,200.7529,201.1442,200.205,200.2539,83266.0
2024-06-03 12:15:00,204.73,204.98,204.65,204.8,77638.0,200.2931,200.5376,200.2148,200.3615,77638.0
2024-06-03 12:20:00,204.82,205.03,204.53,204.85,58965.0,200.3811,200.5866,200.0974,200.4105,58965.0
2024-06-03 12:25:00,204.8,205.03,204.72,204.85,49082.0,200.3615,200.5866,200.2833,200.4105,49082.0
2024-06-03 12:30:00,204.85,205.04,203.95,203.98,79803.0,200.4105,200.5963,199.53,199.5593,79803.0
2024-06-03 12:35:00,204.02,204.48,203.83,204.39,54703.0,199.5984,200.0485,199.4126,199.9604,54703.0
2024-06-03 12:40:00,204.44,204.46,203.86,203.99,36380.0,200.0093,200.0289,199.4419,199.5691,36380.0
2024-06-03 12:45:00,203.94,204.25,203.75,203.87,53867.0,199.5202,199.8235,199.3343,199.4517,53867.0
2024-06-03 12:50:00,203.84,203.86,203.04,203.74,53888.0,199.4223,199.4419,198.6397,199.3245,53888.0
2024-06-03 12:55:00,203.69,203.86,203.43,203.64,21875.0,199.2756,199.4419,199.0212,199.2267,21875.0
2024-06-03 13:00:00,203.61,203.8,203.23,203.41,62981.0,199.1973,199.3832,198.8256,199.0017,62981.0
2024-06-03 13:05:00,203.38,203.48,202.93,203.03,73330.0,198.9723,199.0701,198.5321,198.6299,73330.0
2024-06-03 13:10:00,202.99,202.99,202.41,202.78,68462.0,198.5908,198.5908,198.0233,198.3853,68462.0
2024-06-03 13:15:00,202.83,202.96,202.62,202.71,67566.0,198.4342,198.5614,198.2288,198.3168,67566.0
2024-06-03 13:20:00,202.74,203.19,202.61,203.01,70208.0,198.3462,198.7864,198.219,198.6103,70208.0
2024-06-03 13:25:00,202.96,203.55,202.74,203.53,47413.0,198.5614,199.1386,198.3462,199.1191,47413.0
2024-06-03 13:30:00,203.5,203.99,203.5,203.71,67329.0,199.0897,199.5691,199.0897,199.2952,67329.0
2024-06-03 13:35:00,203.74,203.93,203.56,203.67,55676.0,199.3245,199.5104,199.1484,199.256,55676.0
2024-06-03 13:40:00,203.67,204.16,203.56,204.0,27632.0,199.256,199.7354,199.1484,199.5789,27632.0
2024-06-03 13:45:00,204.0,204.02,203.77,203.82,28160.0,199.5789,199.5984,199.3539,199.4028,28160.0
2024-06-03 13:50:00,203.81,203.97,203.51,203.86,36989.0,199.393,199.5495,199.0995,199.4419,36989.0
2024-06-03 13:55:00,203.84,203.92,203.57,203.89,41600.0,199.4223,199.5006,199.1582,199.4713,41600.0
2024-06-03 14:00:00,203.9,204.28,203.88,204.19,54056.0,199.481,199.8528,199.4615,199.7648,54056.0
2024-06-03 14:05:00,204.19,204.22,203.94,204.02,35051.0,199.7648,199.7941,199.5202,199.5984,35051.0
2024-06-03 14:10:00,204.02,204.2,203.46,203.54,38766.0,199.5984,199.7745,199.0506,199.1288,38766.0
2024-06-03 14:15:00,203.56,203.94,203.55,203.79,23602.0,199.1484,199.5202,199.1386,199.3734,23602.0
2024-06-03 14:20:00,203.79,204.04,203.78,203.95,30871.0,199.3734,199.618,199.3636,199.53,30871.0
2024-06-03 14:25:00,203.96,204.13,203.76,203.76,46460.0,199.5397,199.7061,199.3441,199.3441,46460.0
2024-06-03 14:30:00,203.74,204.47,203.74,204.41,38170.0,199.3245,200.0387,199.3245,199.98,38170.0
2024-06-03 14:35:00,204.44,204.55,204.33,204.55,29144.0,200.0093,200.117,199.9017,200.117,29144.0
2024-06-03 14:40:00,204.53,204.76,204.35,204.53,31677.0,200.0974,200.3224,199.9213,200.0974,31677.0
2024-06-03 14:45:00,204.53,204.65,204.4,204.43,35893.0,200.0974,200.2148,199.9702,199.9996,35893.0
2024-06-03 14:50:00,204.42,204.42,204.05,204.13,25003.0,199.9898,199.9898,199.6278,199.7061,25003.0
2024-06-03 14:55:00,204.1,204.27,203.93,204.17,23451.0,199.6767,199.843,199.5104,199.7452,23451.0
2024-06-03 15:00:00,204.17,204.43,204.09,204.38,29496.0,199.7452,199.9996,199.6669,199.9506,29496.0
2024-06-03 15:05:00,204.37,204.42,204.16,204.38,21944.0,199.9409,199.9898,199.7354,199.9506,21944.0
2024-06-03 15:10:00,204.32,204.61,204.25,204.44,39853.0,199.8919,200.1757,199.8235,200.0093,39853.0
2024-06-03 15:15:00,204.45,204.78,204.39,204.59,41561.0,200.0191,200.342,199.9604,200.1561,41561.0
2024-06-03 15:20:00,204.59,205.15,204.57,205.06,61152.0,200.1561,200.704,200.1365,200.6159,61152.0
2024-06-03 15:25:00,205.05,205.17,204.92,204.97,51381.0,200.6061,200.7235,200.4789,200.5279,51381.0
2024-06-03 15:30:00,204.97,205.11,204.31,205.08,80645.0,200.5279,200.6648,199.8822,200.6355,80645.0
2024-06-03 15:35:00,205.08,205.08,204.52,204.58,37610.0,200.6355,200.6355,200.0876,200.1463,37610.0
2024-06-03 15:40:00,204.59,204.76,204.29,204.54,54501.0,200.1561,200.3224,199.8626,200.1072,54501.0
2024-06-03 15:45:00,204.53,204.95,204.5,204.68,44745.0,200.0974,200.5083,200.068,200.2441,44745.0
2024-06-03 15:50:00,204.71,205.32,204.67,205.2,91156.0,200.2735,200.8703,200.2344,200.7529,91156.0
2024-06-03 15:55:00,205.23,206.0,205.23,205.92,315162.0,200.7822,201.5355,200.7822,201.4573,315162.0
2024-06-04 09:30:00,205.9,206.23,205.07,205.26,170608.0,201.4377,201.7606,200.6257,200.8116,170608.0
2024-06-04 09:35:00,205.34,205.96,205.18,205.43,64861.0,200.8898,201.4964,200.7333,200.9779,64861.0
2024-06-04 09:40:00,205.41,205.47,203.84,204.34,70670.0,200.9583,201.017,199.4223,199.9115,70670.0
2024-06-04 09:45:00,204.35,204.44,203.7,203.89,55856.0,199.9213,200.0093,199.2854,199.4713,55856.0
2024-06-04 09:50:00,203.89,204.26,203.36,203.43,49429.0,199.4713,199.8332,198.9528,199.0212,49429.0
2024-06-04 09:55:00,203.39,203.56,202.21,202.33,132230.0,198.9821,199.1484,197.8277,197.9451,132230.0
2024-06-04 10:00:00,202.4,203.3,202.33,202.76,73634.0,198.0136,198.8941,197.9451,198.3658,73634.0
2024-06-04 10:05:00,202.72,202.75,201.95,201.95,63380.0,198.3266,198.356,197.5733,197.5733,63380.0
2024-06-04 10:10:00,201.99,202.5,201.66,201.74,58922.0,197.6124,198.1114,197.2896,197.3679,58922.0
2024-06-04 10:15:00,201.84,202.37,201.84,202.19,56881.0,197.4657,197.9842,197.4657,197.8081,56881.0
2024-06-04 10:20:00,202.12,202.5,201.93,202.4,47152.0,197.7396,198.1114,197.5537,198.0136,47152.0
2024-06-04 10:25:00,202.36,202.94,202.36,202.79,58163.0,197.9744,198.5419,197.9744,198.3951,58163.0
2024-06-04 10:30:00,202.78,203.12,202.55,202.58,41281.0,198.3853,198.718,198.1603,198.1897,41281.0
2024-06-04 10:35:00,202.64,203.0,202.51,203.0,38879.0,198.2484,198.6006,198.1212,198.6006,38879.0
2024-06-04 10:40:00,203.04,203.45,203.02,203.45,47732.0,198.6397,199.0408,198.6201,199.0408,47732.0
2024-06-04 10:45:00,203.45,203.78,203.28,203.64,50310.0,199.0408,199.3636,198.8745,199.2267,50310.0
2024-06-04 10:50:00,203.62,203.79,203.48,203.59,30131.0,199.2071,199.3734,199.0701,199.1778,30131.0
2024-06-04 10:55:00,203.59,203.6,203.1,203.4,35679.0,199.1778,199.1875,198.6984,198.9919,35679.0
2024-06-04 11:00:00,203.39,203.48,203.12,203.21,25171.0,198.9821,199.0701,198.718,198.806,25171.0
2024-06-04 11:05:00,203.21,203.4,202.97,203.26,34176.0,198.806,198.9919,198.5712,198.8549,34176.0
2024-06-04 11:10:00,203.3,203.66,203.03,203.18,32150.0,198.8941,199.2462,198.6299,198.7767,32150.0
2024-06-04 11:15:00,203.16,203.83,203.15,203.81,28950.0,198.7571,199.4126,198.7473,199.393,28950.0
2024-06-04 11:20:00,203.82,204.14,203.74,203.81,50483.0,199.4028,199.7158,199.3245,199.393,50483.0
2024-06-04 11:25:00,203.81,204.01,203.47,203.51,27944.0,199.393,199.5887,199.0604,199.0995,27944.0
2024-06-04 11:30:00,203.51,203.59,203.07,203.1,36792.0,199.0995,199.1778,198.669,198.6984,36792.0
2024-06-04 11:35:00,203.15,203.22,202.7,202.71,34692.0,198.7473,198.8158,198.3071,198.3168,34692.0
2024-06-04 11:40:00,202.76,203.09,202.7,203.05,15734.0,198.3658,198.6886,198.3071,198.6495,15734.0
2024-06-04 11:45:00,203.05,203.16,202.81,202.87,17796.0,198.6495,198.7571,198.4147,198.4734,17796.0
2024-06-04 11:50:00,202.9,203.14,202.85,203.08,17086.0,198.5027,198.7375,198.4538,198.6788,17086.0
2024-06-04 11:55:00,203.11,203.2,202.77,202.82,18179.0,198.7082,198.7962,198.3755,198.4245,18179.0
2024-06-04 12:00:00,202.79,202.91,202.62,202.77,16469.0,198.3951,198.5125,198.2288,198.3755,16469.0
2024-06-04 12:05:00,202.78,202.85,202.51,202.57,24608.0,198.3853,198.4538,198.1212,198.1799,24608.0
2024-06-04 12:10:00,202.57,202.6,202.26,202.41,18614.0,198.1799,198.2092,197.8766,198.0233,18614.0
2024-06-04 12:15:00,202.37,202.5,202.2,202.5,21730.0,197.9842,198.1114,197.8179,198.1114,21730.0
2024-06-04 12:20:00,202.42,202.7,202.41,202.69,12903.0,198.0331,198.3071,198.0233,198.2973,12903.0
2024-06-04 12:25:00,202.65,203.12,202.65,203.06,17695.0,198.2581,198.718,198.2581,198.6593,17695.0
2024-06-04 12:30:00,203.05,203.05,202.7,202.8,13176.0,198.6495,198.6495,198.3071,198.4049,13176.0
2024-06-04 12:35:00,202.85,202.93,202.63,202.83,15472.0,198.4538,198.5321,198.2386,198.4342,15472.0
2024-06-04 12:40:00,202.83,203.35,202.76,203.2,27157.0,198.4342,198.943,198.3658,198.7962,27157.0
2024-06-04 12:45:00,203.3,203.43,203.22,203.31,17430.0,198.8941,199.0212,198.8158,198.9038,17430.0
2024-06-04 12:50:00,203.3,203.3,202.86,203.04,25968.0,198.8941,198.8941,198.4636,198.6397,25968.0
2024-06-04 12:55:00,203.05,203.21,203.05,203.11,8808.0,198.6495,198.806,198.6495,198.7082,8808.0
2024-06-04 13:00:00,203.08,203.14,202.84,202.95,20355.0,198.6788,198.7375,198.444,198.5516,20355.0
2024-06-04 13:05:00,202.97,202.99,202.43,202.54,11269.0,198.5712,198.5908,198.0429,198.1505,11269.0
2024-06-04 13:10:00,202.56,202.92,202.56,202.85,8540.0,198.1701,198.5223,198.1701,198.4538,8540.0
2024-06-04 13:15:00,202.89,203.03,202.8,202.87,17948.0,198.4929,198.6299,198.4049,198.4734,17948.0
2024-06-04 13:20:00,202.91,203.07,202.83,202.86,12632.0,198.5125,198.669,198.4342,198.4636,12632.0
2024-06-04 13:25:00,202.82,203.1,202.58,203.1,10794.0,198.4245,198.6984,198.1897,198.6984,10794.0
2024-06-04 13:30:00,203.11,203.16,202.89,203.0,20540.0,198.7082,198.7571,198.4929,198.6006,20540.0
2024-06-04 13:35:00,203.0,203.08,202.8,202.87,16610.0,198.6006,198.6788,198.4049,198.4734,16610.0
2024-06-04 13:40:00,202.91,202.99,202.7,202.75,9196.0,198.5125,198.5908,198.3071,198.356,9196.0
2024-06-04 13:45:00,202.72,203.0,202.71,202.83,10350.0,198.3266,198.6006,198.3168,198.4342,10350.0
2024-06-04 13:50:00,202.83,203.01,202.82,202.99,10960.0,198.4342,198.6103,198.4245,198.5908,10960.0
2024-06-04 13:55:00,203.05,203.11,202.81,202.87,11973.0,198.6495,198.7082,198.4147,198.4734,11973.0
2024-06-04 14:00:00,202.87,203.04,202.8,203.04,20933.0,198.4734,198.6397,198.4049,198.6397,20933.0
2024-06-04 14:05:00,203.08,203.25,203.02,203.17,10129.0,198.6788,198.8451,198.6201,198.7669,10129.0
2024-06-04 14:10:00,203.16,203.56,203.13,203.5,23158.0,198.7571,199.1484,198.7277,199.0897,23158.0
2024-06-04 14:15:00,203.53,204.08,203.52,203.91,21113.0,199.1191,199.6571,199.1093,199.4908,21113.0
2024-06-04 14:20:00,203.88,204.46,203.85,204.4,22633.0,199.4615,200.0289,199.4321,199.9702,22633.0
2024-06-04 14:25:00,204.39,204.64,204.01,204.63,37588.0,199.9604,200.205,199.5887,200.1952,37588.0
2024-06-04 14:30:00,204.65,204.7,204.32,204.37,36156.0,200.2148,200.2637,199.8919,199.9409,36156.0
2024-06-04 14:35:00,204.42,204.63,204.4,204.47,24751.0,199.9898,200.1952,199.9702,200.0387,24751.0
2024-06-04 14:40:00,204.46,204.7,204.17,204.63,58354.0,200.0289,200.2637,199.7452,200.1952,58354.0
2024-06-04 14:45:00,204.59,204.85,204.58,204.66,28656.0,200.1561,200.4105,200.1463,200.2246,28656.0
2024-06-04 14:50:00,204.65,204.93,204.61,204.66,40889.0,200.2148,200.4887,200.1757,200.2246,40889.0
2024-06-04 14:55:00,204.65,204.69,204.26,204.43,24237.0,200.2148,200.2539,199.8332,199.9996,24237.0
2024-06-04 15:00:00,204.37,204.42,203.36,203.5,32746.0,199.9409,199.9898,198.9528,199.0897,32746.0
2024-06-04 15:05:00,203.44,203.44,203.13,203.34,26044.0,199.031,199.031,198.7277,198.9332,26044.0
2024-06-04 15:10:00,203.3,203.56,203.21,203.3,36295.0,198.8941,199.1484,198.806,198.8941,36295.0
2024-06-04 15:15:00,203.3,203.7,203.3,203.56,58320.0,198.8941,199.2854,198.8941,199.1484,58320.0
2024-06-04 15:20:00,203.59,203.73,203.45,203.52,33329.0,199.1778,199.3147,199.0408,199.1093,33329.0
2024-06-04 15:25:00,203.51,203.65,203.37,203.56,25147.0,199.0995,199.2365,198.9625,199.1484,25147.0
2024-06-04 15:30:00,203.56,203.56,203.13,203.29,63281.0,199.1484,199.1484,198.7277,198.8843,63281.0
2024-06-04 15:35:00,203.29,203.33,202.96,203.28,49512.0,198.8843,198.9234,198.5614,198.8745,49512.0
2024-06-04 15:40:00,203.3,203.57,203.27,203.57,40398.0,198.8941,199.1582,198.8647,199.1582,40398.0
2024-06-04 15:45:00,203.54,203.89,203.35,203.76,41271.0,199.1288,199.4713,198.943,199.3441,41271.0
2024-06-04 15:50:00,203.74,204.27,203.74,203.93,99712.0,199.3245,199.843,199.3245,199.5104,99712.0
2024-06-04 15:55:00,203.94,204.46,203.94,204.37,238601.0,199.5202,200.0289,199.5202,199.9409,238601.0
2024-06-05 09:30:00,206.93,207.22,205.36,207.02,345376.0,202.4454,202.7291,200.9094,202.5334,345376.0
2024-06-05 09:35:00,207.09,209.23,207.05,208.1,212003.0,202.6019,204.6955,202.5628,203.59,212003.0
2024-06-05 09:40:00,208.05,209.28,208.04,209.23,106897.0,203.5411,204.7445,203.5313,204.6955,106897.0
2024-06-05 09:45:00,209.16,210.47,208.86,210.25,223975.0,204.6271,205.9087,204.3336,205.6934,223975.0
2024-06-05 09:50:00,210.33,210.61,209.0,209.06,147539.0,205.7717,206.0456,204.4705,204.5292,147539.0
2024-06-05 09:55:00,209.06,209.55,208.21,208.43,147199.0,204.5292,205.0086,203.6976,203.9129,147199.0
2024-06-05 10:00:00,208.4,208.93,207.79,208.86,79105.0,203.8835,204.402,203.2867,204.3336,79105.0
2024-06-05 10:05:00,208.98,209.23,208.08,208.6,134447.0,204.451,204.6955,203.5705,204.0792,134447.0
2024-06-05 10:10:00,208.6,208.85,208.35,208.59,51507.0,204.0792,204.3238,203.8346,204.0694,51507.0
2024-06-05 10:15:00,208.62,209.41,208.34,209.4,68697.0,204.0988,204.8716,203.8248,204.8619,68697.0
2024-06-05 10:20:00,209.35,209.66,208.87,209.38,86518.0,204.8129,205.1162,204.3433,204.8423,86518.0
2024-06-05 10:25:00,209.42,209.97,209.41,209.79,100174.0,204.8814,205.4195,204.8716,205.2434,100174.0
2024-06-05 10:30:00,209.82,210.5,209.77,210.44,134116.0,205.2727,205.938,205.2238,205.8793,134116.0
2024-06-05 10:35:00,210.44,210.6,209.96,210.14,156193.0,205.8793,206.0358,205.4097,205.5858,156193.0
2024-06-05 10:40:00,210.13,210.17,209.87,209.9,89277.0,205.576,205.6152,205.3217,205.351,89277.0
2024-06-05 10:45:00,209.89,210.25,209.44,209.92,94974.0,205.3412,205.6934,204.901,205.3706,94974.0
2024-06-05 10:50:00,209.95,210.1,209.48,210.01,58245.0,205.3999,205.5467,204.9401,205.4586,58245.0
2024-06-05 10:55:00,210.01,210.32,209.9,210.31,47245.0,205.4586,205.7619,205.351,205.7521,47245.0
2024-06-05 11:00:00,210.33,211.24,210.15,211.19,151195.0,205.7717,206.662,205.5956,206.6131,151195.0
2024-06-05 11:05:00,211.13,211.2,210.47,210.48,136985.0,206.5544,206.6228,205.9087,205.9184,136985.0
2024-06-05 11:10:00,210.5,211.05,210.31,210.97,81614.0,205.938,206.4761,205.7521,206.3978,81614.0
2024-06-05 11:15:00,210.97,211.35,210.83,211.35,123625.0,206.3978,206.7696,206.2609,206.7696,123625.0
2024-06-05 11:20:00,211.35,211.81,211.13,211.36,102259.0,206.7696,207.2196,206.5544,206.7794,102259.0
2024-06-05 11:25:00,211.37,211.67,211.15,211.64,48428.0,206.7892,207.0827,206.5739,207.0533,48428.0
2024-06-05 11:30:00,211.62,211.9,211.55,211.62,118631.0,207.0337,207.3077,206.9653,207.0337,118631.0
2024-06-05 11:35:00,211.61,211.67,211.1,211.1,53366.0,207.024,207.0827,206.525,206.525,53366.0
2024-06-05 11:40:00,211.18,211.36,210.9,211.06,55259.0,206.6033,206.7794,206.3293,206.4859,55259.0
2024-06-05 11:45:00,211.06,211.17,210.6,210.81,61639.0,206.4859,206.5935,206.0358,206.2413,61639.0
2024-06-05 11:50:00,210.79,211.18,210.53,211.03,87803.0,206.2217,206.6033,205.9674,206.4565,87803.0
2024-06-05 11:55:00,211.02,211.21,211.01,211.03,37956.0,206.4467,206.6326,206.437,206.4565,37956.0
2024-06-05 12:00:00,211.03,211.29,210.86,211.25,33748.0,206.4565,206.7109,206.2902,206.6718,33748.0
2024-06-05 12:05:00,211.25,211.25,210.91,211.08,47975.0,206.6718,206.6718,206.3391,206.5054,47975.0
2024-06-05 12:10:00,211.05,211.44,211.03,211.05,33213.0,206.4761,206.8576,206.4565,206.4761,33213.0
2024-06-05 12:15:00,211.04,211.39,210.84,211.27,33304.0,206.4663,206.8087,206.2706,206.6913,33304.0
2024-06-05 12:20:00,211.28,211.39,210.96,211.05,38212.0,206.7011,206.8087,206.388,206.4761,38212.0
2024-06-05 12:25:00,211.01,211.01,210.62,210.65,45857.0,206.437,206.437,206.0554,206.0848,45857.0
2024-06-05 12:30:00,210.6,210.87,210.47,210.82,15781.0,206.0358,206.3,205.9087,206.2511,15781.0
2024-06-05 12:35:00,210.83,210.94,210.72,210.81,24083.0,206.2609,206.3685,206.1532,206.2413,24083.0
2024-06-05 12:40:00,210.81,211.15,210.78,211.12,24903.0,206.2413,206.5739,206.2119,206.5446,24903.0
2024-06-05 12:45:00,211.15,211.38,211.14,211.32,31565.0,206.5739,206.7989,206.5641,206.7402,31565.0
2024-06-05 12:50:00,211.31,211.81,211.31,211.49,45487.0,206.7305,207.2196,206.7305,206.9066,45487.0
2024-06-05 12:55:00,211.49,211.57,211.36,211.53,20921.0,206.9066,206.9848,206.7794,206.9457,20921.0
2024-06-05 13:00:00,211.56,211.86,211.41,211.78,71769.0,206.975,207.2685,206.8283,207.1903,71769.0
2024-06-05 13:05:00,211.8,212.12,211.72,212.05,49015.0,207.2098,207.5229,207.1316,207.4544,49015.0
2024-06-05 13:10:00,212.07,212.36,211.95,211.96,35851.0,207.474,207.7577,207.3566,207.3664,35851.0
2024-06-05 13:15:00,211.96,211.96,211.52,211.52,37562.0,207.3664,207.3664,206.9359,206.9359,37562.0
2024-06-05 13:20:00,211.56,211.66,211.32,211.52,30129.0,206.975,207.0729,206.7402,206.9359,30129.0
2024-06-05 13:25:00,211.49,211.58,211.4,211.57,20640.0,206.9066,206.9946,206.8185,206.9848,20640.0
2024-06-05 13:30:00,211.58,211.77,211.57,211.67,21996.0,206.9946,207.1805,206.9848,207.0827,21996.0
2024-06-05 13:35:00,211.64,211.86,211.56,211.78,22603.0,207.0533,207.2685,206.975,207.1903,22603.0
2024-06-05 13:40:00,211.8,211.95,211.49,211.78,25570.0,207.2098,207.3566,206.9066,207.1903,25570.0
2024-06-05 13:45:00,211.77,211.81,211.54,211.6,19342.0,207.1805,207.2196,206.9555,207.0142,19342.0
2024-06-05 13:50:00,211.59,211.65,211.33,211.63,77768.0,207.0044,207.0631,206.75,207.0435,77768.0
2024-06-05 13:55:00,211.59,211.92,211.51,211.83,29875.0,207.0044,207.3272,206.9261,207.2392,29875.0
2024-06-05 14:00:00,211.81,211.95,211.54,211.81,25725.0,207.2196,207.3566,206.9555,207.2196,25725.0
2024-06-05 14:05:00,211.79,211.89,211.57,211.89,25425.0,207.2001,207.2979,206.9848,207.2979,25425.0
2024-06-05 14:10:00,211.9,211.94,211.71,211.78,27368.0,207.3077,207.3468,207.1218,207.1903,27368.0
2024-06-05 14:15:00,211.78,211.97,211.6,211.97,34122.0,207.1903,207.3762,207.0142,207.3762,34122.0
2024-06-05 14:20:00,211.98,212.0,211.69,211.86,25692.0,207.3859,207.4055,207.1022,207.2685,25692.0
2024-06-05 14:25:00,211.86,211.97,211.79,211.92,23158.0,207.2685,207.3762,207.2001,207.3272,23158.0
2024-06-05 14:30:00,211.95,212.1,211.84,212.01,35631.0,207.3566,207.5033,207.249,207.4153,35631.0
2024-06-05 14:35:00,212.01,212.14,211.88,212.09,36445.0,207.4153,207.5425,207.2881,207.4936,36445.0
2024-06-05 14:40:00,212.09,212.28,212.03,212.1,45556.0,207.4936,207.6794,207.4349,207.5033,45556.0
2024-06-05 14:45:00,212.12,212.16,211.97,212.15,36265.0,207.5229,207.562,207.3762,207.5523,36265.0
2024-06-05 14:50:00,212.15,212.5,212.15,212.27,47606.0,207.5523,207.8947,207.5523,207.6697,47606.0
2024-06-05 14:55:00,212.27,212.42,212.21,212.27,47713.0,207.6697,207.8164,207.611,207.6697,47713.0
2024-06-05 15:00:00,212.23,212.24,211.7,211.93,46081.0,207.6305,207.6403,207.112,207.337,46081.0
2024-06-05 15:05:00,211.91,212.02,211.79,212.02,36586.0,207.3175,207.4251,207.2001,207.4251,36586.0
2024-06-05 15:10:00,212.0,212.15,211.8,212.14,54860.0,207.4055,207.5523,207.2098,207.5425,54860.0
2024-06-05 15:15:00,212.14,212.18,211.96,212.05,35307.0,207.5425,207.5816,207.3664,207.4544,35307.0
2024-06-05 15:20:00,212.03,212.08,211.7,211.8,31379.0,207.4349,207.4838,207.112,207.2098,31379.0
2024-06-05 15:25:00,211.82,211.82,211.39,211.54,37199.0,207.2294,207.2294,206.8087,206.9555,37199.0
2024-06-05 15:30:00,211.5,211.58,211.26,211.41,75733.0,206.9163,206.9946,206.6815,206.8283,75733.0
2024-06-05 15:35:00,211.4,211.7,211.31,211.53,55359.0,206.8185,207.112,206.7305,206.9457,55359.0
2024-06-05 15:40:00,211.54,211.83,211.49,211.56,92953.0,206.9555,207.2392,206.9066,206.975,92953.0
2024-06-05 15:45:00,211.52,211.54,210.71,210.78,67680.0,206.9359,206.9555,206.1435,206.2119,67680.0
2024-06-05 15:50:00,210.8,211.43,210.74,211.2,159312.0,206.2315,206.8479,206.1728,206.6228,159312.0
2024-06-05 15:55:00,211.18,212.03,211.18,211.9,541792.0,206.6033,207.4349,206.6033,207.3077,541792.0
2024-06-06 09:30:00,211.68,212.24,210.22,211.16,302435.0,207.0924,207.6403,205.6641,206.5837,302435.0
2024-06-06 09:35:00,210.96,211.22,210.3,210.64,46846.0,206.388,206.6424,205.7423,206.075,46846.0
2024-06-06 09:40:00,210.54,210.58,209.51,210.08,69847.0,205.9771,206.0163,204.9695,205.5271,69847.0
2024-06-06 09:45:00,210.06,210.08,208.79,209.82,87975.0,205.5075,205.5271,204.2651,205.2727,87975.0
2024-06-06 09:50:00,209.86,210.62,209.55,210.19,68488.0,205.3119,206.0554,205.0086,205.6347,68488.0
2024-06-06 09:55:00,210.24,210.41,209.65,209.89,100010.0,205.6836,205.85,205.1064,205.3412,100010.0
2024-06-06 10:00:00,209.93,210.88,209.8,210.54,87615.0,205.3804,206.3098,205.2532,205.9771,87615.0
2024-06-06 10:05:00,210.53,210.59,210.07,210.09,30612.0,205.9674,206.0261,205.5173,205.5369,30612.0
2024-06-06 10:10:00,210.09,210.29,209.67,210.18,52328.0,205.5369,205.7326,205.126,205.6249,52328.0
2024-06-06 10:15:00,210.18,210.23,209.25,209.5,74926.0,205.6249,205.6739,204.7151,204.9597,74926.0
2024-06-06 10:20:00,209.52,209.85,209.27,209.85,52702.0,204.9792,205.3021,204.7347,205.3021,52702.0
2024-06-06 10:25:00,209.82,210.37,209.55,210.34,65301.0,205.2727,205.8108,205.0086,205.7815,65301.0
2024-06-06 10:30:00,210.36,211.0,210.22,210.69,65617.0,205.801,206.4272,205.6641,206.1239,65617.0
2024-06-06 10:35:00,210.73,211.57,210.68,211.51,32408.0,206.163,206.9848,206.1141,206.9261,32408.0
2024-06-06 10:40:00,211.47,211.6,211.3,211.37,33629.0,206.887,207.0142,206.7207,206.7892,33629.0
2024-06-06 10:45:00,211.3,211.76,211.27,211.6,34265.0,206.7207,207.1707,206.6913,207.0142,34265.0
2024-06-06 10:50:00,211.56,211.61,210.92,211.55,25924.0,206.975,207.024,206.3489,206.9653,25924.0
2024-06-06 10:55:00,211.49,211.56,211.18,211.44,43007.0,206.9066,206.975,206.6033,206.8576,43007.0
2024-06-06 11:00:00,211.36,211.6,211.0,211.16,29735.0,206.7794,207.0142,206.4272,206.5837,29735.0
2024-06-06 11:05:00,211.11,211.41,210.82,211.26,30749.0,206.5348,206.8283,206.2511,206.6815,30749.0
2024-06-06 11:10:00,211.27,211.41,210.94,211.04,12284.0,206.6913,206.8283,206.3685,206.4663,12284.0
2024-06-06 11:15:00,211.01,211.29,210.96,211.12,45952.0,206.437,206.7109,206.388,206.5446,45952.0
2024-06-06 11:20:00,211.13,211.17,210.79,210.8,12061.0,206.5544,206.5935,206.2217,206.2315,12061.0
2024-06-06 11:25:00,210.82,211.07,210.67,210.82,15257.0,206.2511,206.4957,206.1043,206.2511,15257.0
2024-06-06 11:30:00,210.82,210.99,210.52,210.86,26481.0,206.2511,206.4174,205.9576,206.2902,26481.0
2024-06-06 11:35:00,210.89,211.28,210.82,211.01,11084.0,206.3196,206.7011,206.2511,206.437,11084.0
2024-06-06 11:40:00,210.97,211.28,210.97,211.06,13685.0,206.3978,206.7011,206.3978,206.4859,13685.0
2024-06-06 11:45:00,211.16,211.51,211.1,211.4,40604.0,206.5837,206.9261,206.525,206.8185,40604.0
2024-06-06 11:50:00,211.3,211.72,211.3,211.61,15019.0,206.7207,207.1316,206.7207,207.024,15019.0
2024-06-06 11:55:00,211.6,211.61,211.25,211.28,14721.0,207.0142,207.024,206.6718,206.7011,14721.0
2024-06-06 12:00:00,211.28,211.52,211.22,211.39,12720.0,206.7011,206.9359,206.6424,206.8087,12720.0
2024-06-06 12:05:00,211.43,211.43,211.25,211.38,10839.0,206.8479,206.8479,206.6718,206.7989,10839.0
2024-06-06 12:10:00,211.38,211.46,211.23,211.24,17847.0,206.7989,206.8772,206.6522,206.662,17847.0
2024-06-06 12:15:00,211.27,211.27,210.48,210.96,37785.0,206.6913,206.6913,205.9184,206.388,37785.0
2024-06-06 12:20:00,210.98,211.08,210.84,211.04,9329.0,206.4076,206.5054,206.2706,206.4663,9329.0
2024-06-06 12:25:00,211.14,211.21,210.65,210.75,18721.0,206.5641,206.6326,206.0848,206.1826,18721.0
2024-06-06 12:30:00,210.83,210.88,210.34,210.37,45332.0,206.2609,206.3098,205.7815,205.8108,45332.0
2024-06-06 12:35:00,210.32,210.5,209.95,210.14,84058.0,205.7619,205.938,205.3999,205.5858,84058.0
2024-06-06 12:40:00,210.16,210.28,209.65,209.71,38217.0,205.6054,205.7228,205.1064,205.1651,38217.0
2024-06-06 12:45:00,209.69,210.09,209.65,209.91,41602.0,205.1456,205.5369,205.1064,205.3608,41602.0
2024-06-06 12:50:00,209.94,210.49,209.86,210.42,22849.0,205.3901,205.9282,205.3119,205.8597,22849.0
2024-06-06 12:55:00,210.39,210.7,210.36,210.69,20673.0,205.8304,206.1337,205.801,206.1239,20673.0
2024-06-06 13:00:00,210.57,211.11,210.48,210.9,38272.0,206.0065,206.5348,205.9184,206.3293,38272.0
2024-06-06 13:05:00,210.91,210.98,210.55,210.64,21386.0,206.3391,206.4076,205.9869,206.075,21386.0
2024-06-06 13:10:00,210.66,210.85,210.53,210.67,34275.0,206.0945,206.2804,205.9674,206.1043,34275.0
2024-06-06 13:15:00,210.7,210.81,210.49,210.53,16677.0,206.1337,206.2413,205.9282,205.9674,16677.0
2024-06-06 13:20:00,210.53,210.59,210.3,210.39,9575.0,205.9674,206.0261,205.7423,205.8304,9575.0
2024-06-06 13:25:00,210.45,210.45,210.15,210.23,16407.0,205.8891,205.8891,205.5956,205.6739,16407.0
2024-06-06 13:30:00,210.21,210.27,210.08,210.15,18224.0,205.6543,205.713,205.5271,205.5956,18224.0
2024-06-06 13:35:00,210.12,210.23,210.01,210.08,23505.0,205.5662,205.6739,205.4586,205.5271,23505.0
2024-06-06 13:40:00,210.13,210.2,209.91,210.09,16529.0,205.576,205.6445,205.3608,205.5369,16529.0
2024-06-06 13:45:00,210.05,210.14,209.8,209.81,24383.0,205.4978,205.5858,205.2532,205.263,24383.0
2024-06-06 13:50:00,209.78,209.97,209.68,209.88,23017.0,205.2336,205.4195,205.1358,205.3314,23017.0
2024-06-06 13:55:00,209.9,209.95,209.67,209.81,20618.0,205.351,205.3999,205.126,205.263,20618.0
2024-06-06 14:00:00,209.81,209.86,209.57,209.65,35868.0,205.263,205.3119,205.0282,205.1064,35868.0
2024-06-06 14:05:00,209.62,209.62,209.18,209.22,31606.0,205.0771,205.0771,204.6466,204.6858,31606.0
2024-06-06 14:10:00,209.22,209.51,209.1,209.23,24358.0,204.6858,204.9695,204.5684,204.6955,24358.0
2024-06-06 14:15:00,209.19,209.3,208.9,209.18,32768.0,204.6564,204.764,204.3727,204.6466,32768.0
2024-06-06 14:20:00,209.18,209.19,208.97,209.01,30564.0,204.6466,204.6564,204.4412,204.4803,30564.0
2024-06-06 14:25:00,208.97,209.19,208.9,209.19,25584.0,204.4412,204.6564,204.3727,204.6564,25584.0
2024-06-06 14:30:00,209.17,209.28,208.96,209.18,18908.0,204.6368,204.7445,204.4314,204.6466,18908.0
2024-06-06 14:35:00,209.18,209.29,208.99,209.11,24358.0,204.6466,204.7542,204.4607,204.5781,24358.0
2024-06-06 14:40:00,209.11,209.25,209.05,209.12,16897.0,204.5781,204.7151,204.5194,204.5879,16897.0
2024-06-06 14:45:00,209.16,209.47,209.15,209.35,16096.0,204.6271,204.9303,204.6173,204.8129,16096.0
2024-06-06 14:50:00,209.47,209.73,209.47,209.53,18821.0,204.9303,205.1847,204.9303,204.989,18821.0
2024-06-06 14:55:00,209.53,209.66,209.41,209.47,21038.0,204.989,205.1162,204.8716,204.9303,21038.0
2024-06-06 15:00:00,209.47,209.66,209.38,209.66,12960.0,204.9303,205.1162,204.8423,205.1162,12960.0
2024-06-06 15:05:00,209.63,209.89,209.63,209.88,23437.0,205.0869,205.3412,205.0869,205.3314,23437.0
2024-06-06 15:10:00,209.9,209.97,209.63,209.64,26674.0,205.351,205.4195,205.0869,205.0966,26674.0
2024-06-06 15:15:00,209.68,209.93,209.61,209.9,35411.0,205.1358,205.3804,205.0673,205.351,35411.0
2024-06-06 15:20:00,209.87,209.96,209.78,209.87,26893.0,205.3217,205.4097,205.2336,205.3217,26893.0
2024-06-06 15:25:00,209.83,210.18,209.71,210.09,27951.0,205.2825,205.6249,205.1651,205.5369,27951.0
2024-06-06 15:30:00,210.07,210.07,209.65,209.69,26054.0,205.5173,205.5173,205.1064,205.1456,26054.0
2024-06-06 15:35:00,209.69,209.76,209.63,209.63,18307.0,205.1456,205.214,205.0869,205.0869,18307.0
2024-06-06 15:40:00,209.62,209.7,209.46,209.66,23654.0,205.0771,205.1553,204.9206,205.1162,23654.0
2024-06-06 15:45:00,209.63,209.94,209.48,209.86,22564.0,205.0869,205.3901,204.9401,205.3119,22564.0
2024-06-06 15:50:00,209.86,210.15,209.78,209.84,67997.0,205.3119,205.5956,205.2336,205.2923,67997.0
2024-06-06 15:55:00,209.84,209.92,209.28,209.43,339336.0,205.2923,205.3706,204.7445,204.8912,339336.0
2024-06-07 09:30:00,209.98,209.98,208.11,208.48,164125.0,205.4293,205.4293,203.5998,203.9618,164125.0
2024-06-07 09:35:00,208.38,208.74,207.84,208.42,59013.0,203.864,204.2162,203.3357,203.9031,59013.0
2024-06-07 09:40:00,208.41,208.69,208.18,208.39,51859.0,203.8933,204.1672,203.6683,203.8737,51859.0
2024-06-07 09:45:00,208.44,209.41,208.44,209.13,80415.0,203.9227,204.8716,203.9227,204.5977,80415.0
2024-06-07 09:50:00,209.08,209.52,208.55,208.68,64033.0,204.5488,204.9792,204.0303,204.1575,64033.0
2024-06-07 09:55:00,208.72,209.0,208.46,208.89,81609.0,204.1966,204.4705,203.9422,204.3629,81609.0
2024-06-07 10:00:00,208.95,209.41,208.78,209.2,55016.0,204.4216,204.8716,204.2553,204.6662,55016.0
2024-06-07 10:05:00,209.22,209.46,209.14,209.3,44102.0,204.6858,204.9206,204.6075,204.764,44102.0
2024-06-07 10:10:00,209.28,209.28,208.71,208.95,26133.0,204.7445,204.7445,204.1868,204.4216,26133.0
2024-06-07 10:15:00,208.98,209.07,208.24,208.4,53880.0,204.451,204.539,203.727,203.8835,53880.0
2024-06-07 10:20:00,208.4,208.41,207.84,208.05,29295.0,203.8835,203.8933,203.3357,203.5411,29295.0
2024-06-07 10:25:00,208.08,208.32,207.75,208.0,22410.0,203.5705,203.8053,203.2476,203.4922,22410.0
2024-06-07 10:30:00,207.99,208.34,207.88,208.04,18147.0,203.4824,203.8248,203.3748,203.5313,18147.0
2024-06-07 10:35:00,208.06,208.45,208.06,208.45,25717.0,203.5509,203.9324,203.5509,203.9324,25717.0
2024-06-07 10:40:00,208.5,208.67,208.32,208.67,14733.0,203.9814,204.1477,203.8053,204.1477,14733.0
2024-06-07 10:45:00,208.77,209.04,208.53,208.93,17605.0,204.2455,204.5097,204.0107,204.402,17605.0
2024-06-07 10:50:00,208.84,208.97,208.47,208.55,48097.0,204.314,204.4412,203.952,204.0303,48097.0
2024-06-07 10:55:00,208.55,208.59,207.89,208.03,45853.0,204.0303,204.0694,203.3846,203.5215,45853.0
2024-06-07 11:00:00,208.03,208.13,207.75,207.89,66596.0,203.5215,203.6194,203.2476,203.3846,66596.0
2024-06-07 11:05:00,207.95,207.99,206.84,206.93,102915.0,203.4433,203.4824,202.3573,202.4454,102915.0
2024-06-07 11:10:00,206.92,207.1,206.6,207.06,56124.0,202.4356,202.6117,202.1225,202.5726,56124.0
2024-06-07 11:15:00,207.05,207.13,206.82,207.05,34854.0,202.5628,202.641,202.3378,202.5628,34854.0
2024-06-07 11:20:00,207.02,207.4,206.85,207.34,30276.0,202.5334,202.9052,202.3671,202.8465,30276.0
2024-06-07 11:25:00,207.37,207.41,207.03,207.11,32218.0,202.8758,202.915,202.5432,202.6215,32218.0
2024-06-07 11:30:00,207.12,207.55,207.1,207.23,66442.0,202.6313,203.0519,202.6117,202.7389,66442.0
2024-06-07 11:35:00,207.34,207.35,206.92,206.93,21324.0,202.8465,202.8563,202.4356,202.4454,21324.0
2024-06-07 11:40:00,206.95,207.26,206.92,207.12,16842.0,202.4649,202.7682,202.4356,202.6313,16842.0
2024-06-07 11:45:00,207.15,207.36,207.02,207.31,19234.0,202.6606,202.8661,202.5334,202.8171,19234.0
2024-06-07 11:50:00,207.32,207.71,207.25,207.69,22905.0,202.8269,203.2085,202.7584,203.1889,22905.0
2024-06-07 11:55:00,207.72,207.73,207.45,207.56,12816.0,203.2183,203.228,202.9541,203.0617,12816.0
2024-06-07 12:00:00,207.59,207.6,207.33,207.4,16571.0,203.0911,203.1009,202.8367,202.9052,16571.0
2024-06-07 12:05:00,207.43,207.8,207.35,207.75,6744.0,202.9345,203.2965,202.8563,203.2476,6744.0
2024-06-07 12:10:00,207.73,207.93,207.48,207.48,18171.0,203.228,203.4237,202.9835,202.9835,18171.0
2024-06-07 12:15:00,207.49,207.81,207.43,207.77,16255.0,202.9932,203.3063,202.9345,203.2672,16255.0
2024-06-07 12:20:00,207.7,207.79,207.6,207.78,11496.0,203.1987,203.2867,203.1009,203.277,11496.0
2024-06-07 12:25:00,207.77,207.91,207.73,207.84,25201.0,203.2672,203.4041,203.228,203.3357,25201.0
2024-06-07 12:30:00,207.89,208.09,207.71,207.76,22699.0,203.3846,203.5802,203.2085,203.2574,22699.0
2024-06-07 12:35:00,207.76,208.07,207.72,208.06,41232.0,203.2574,203.5607,203.2183,203.5509,41232.0
2024-06-07 12:40:00,208.1,208.28,207.96,208.27,42159.0,203.59,203.7661,203.4531,203.7563,42159.0
2024-06-07 12:45:00,208.16,208.24,207.86,208.02,13835.0,203.6487,203.727,203.3552,203.5118,13835.0
2024-06-07 12:50:00,208.02,208.27,207.87,208.21,30487.0,203.5118,203.7563,203.365,203.6976,30487.0
2024-06-07 12:55:00,208.26,208.5,207.9,207.99,57211.0,203.7466,203.9814,203.3944,203.4824,57211.0
2024-06-07 13:00:00,207.85,207.92,207.6,207.74,61498.0,203.3454,203.4139,203.1009,203.2378,61498.0
2024-06-07 13:05:00,207.73,208.12,207.7,208.07,15521.0,203.228,203.6096,203.1987,203.5607,15521.0
2024-06-07 13:10:00,208.06,208.33,208.03,208.13,18327.0,203.5509,203.815,203.5215,203.6194,18327.0
2024-06-07 13:15:00,208.12,208.22,208.06,208.08,9281.0,203.6096,203.7074,203.5509,203.5705,9281.0
2024-06-07 13:20:00,208.15,208.58,208.15,208.45,11495.0,203.6389,204.0596,203.6389,203.9324,11495.0
2024-06-07 13:25:00,208.37,208.37,207.88,208.09,21260.0,203.8542,203.8542,203.3748,203.5802,21260.0
2024-06-07 13:30:00,208.1,208.37,208.05,208.34,14821.0,203.59,203.8542,203.5411,203.8248,14821.0
2024-06-07 13:35:00,208.29,208.5,208.14,208.32,12723.0,203.7759,203.9814,203.6292,203.8053,12723.0
2024-06-07 13:40:00,208.32,208.32,208.01,208.14,9428.0,203.8053,203.8053,203.502,203.6292,9428.0
2024-06-07 13:45:00,208.06,208.17,207.88,207.94,8622.0,203.5509,203.6585,203.3748,203.4335,8622.0
2024-06-07 13:50:00,207.93,208.07,207.85,207.87,7553.0,203.4237,203.5607,203.3454,203.365,7553.0
2024-06-07 13:55:00,207.87,207.87,207.33,207.33,33348.0,203.365,203.365,202.8367,202.8367,33348.0
2024-06-07 14:00:00,207.33,207.33,206.6,206.75,46031.0,202.8367,202.8367,202.1225,202.2693,46031.0
2024-06-07 14:05:00,206.74,206.76,206.03,206.18,44302.0,202.2595,202.2791,201.5649,201.7116,44302.0
2024-06-07 14:10:00,206.22,206.26,205.65,205.67,50459.0,201.7508,201.7899,201.1931,201.2127,50459.0
2024-06-07 14:15:00,205.64,206.04,205.53,205.84,35476.0,201.1833,201.5747,201.0757,201.379,35476.0
2024-06-07 14:20:00,205.81,206.34,205.8,206.01,37604.0,201.3497,201.8682,201.3399,201.5453,37604.0
2024-06-07 14:25:00,206.1,206.26,205.9,206.0,17387.0,201.6334,201.7899,201.4377,201.5355,17387.0
2024-06-07 14:30:00,205.98,206.34,205.9,206.06,18908.0,201.516,201.8682,201.4377,201.5942,18908.0
2024-06-07 14:35:00,206.02,206.31,205.96,206.06,15277.0,201.5551,201.8388,201.4964,201.5942,15277.0
2024-06-07 14:40:00,206.04,206.19,205.91,206.13,21582.0,201.5747,201.7214,201.4475,201.6627,21582.0
2024-06-07 14:45:00,206.14,206.2,205.98,206.04,16930.0,201.6725,201.7312,201.516,201.5747,16930.0
2024-06-07 14:50:00,206.1,206.2,205.84,206.11,25307.0,201.6334,201.7312,201.379,201.6432,25307.0
2024-06-07 14:55:00,206.11,206.15,205.66,205.77,27891.0,201.6432,201.6823,201.2029,201.3105,27891.0
2024-06-07 15:00:00,205.73,205.96,205.48,205.82,27147.0,201.2714,201.4964,201.0268,201.3594,27147.0
2024-06-07 15:05:00,205.81,205.86,205.41,205.41,49072.0,201.3497,201.3986,200.9583,200.9583,49072.0
2024-06-07 15:10:00,205.5,205.65,205.15,205.41,54453.0,201.0464,201.1931,200.704,200.9583,54453.0
2024-06-07 15:15:00,205.45,205.59,205.1,205.17,28711.0,200.9975,201.1344,200.655,200.7235,28711.0
2024-06-07 15:20:00,205.18,205.46,204.89,205.26,40638.0,200.7333,201.0072,200.4496,200.8116,40638.0
2024-06-07 15:25:00,205.24,205.59,205.06,205.53,23739.0,200.792,201.1344,200.6159,201.0757,23739.0
2024-06-07 15:30:00,205.55,206.08,205.46,205.82,41546.0,201.0953,201.6138,201.0072,201.3594,41546.0
2024-06-07 15:35:00,205.79,206.2,205.78,206.13,41711.0,201.3301,201.7312,201.3203,201.6627,41711.0
2024-06-07 15:40:00,206.14,206.4,206.02,206.31,55374.0,201.6725,201.9269,201.5551,201.8388,55374.0
2024-06-07 15:45:00,206.31,206.44,206.16,206.37,42907.0,201.8388,201.966,201.6921,201.8975,42907.0
2024-06-07 15:50:00,206.33,206.74,206.15,206.69,90761.0,201.8584,202.2595,201.6823,202.2106,90761.0
2024-06-07 15:55:00,206.67,206.73,206.34,206.62,181858.0,202.191,202.2497,201.8682,202.1421,181858.0
2024-06-10 09:30:00,205.28,206.43,204.56,205.89,147500.0,200.8311,201.9562,200.1267,201.4279,147500.0
2024-06-10 09:35:00,205.91,206.5,205.67,206.5,62672.0,201.4475,202.0247,201.2127,202.0247,62672.0
2024-06-10 09:40:00,206.5,207.23,206.49,207.1,79858.0,202.0247,202.7389,202.0149,202.6117,79858.0
2024-06-10 09:45:00,207.05,207.35,206.8,207.15,53857.0,202.5628,202.8563,202.3182,202.6606,53857.0
2024-06-10 09:50:00,207.09,207.15,206.6,207.03,35209.0,202.6019,202.6606,202.1225,202.5432,35209.0
2024-06-10 09:55:00,207.03,207.4,206.92,207.01,49635.0,202.5432,202.9052,202.4356,202.5236,49635.0
2024-06-10 10:00:00,207.02,207.84,206.91,207.84,93536.0,202.5334,203.3357,202.4258,203.3357,93536.0
2024-06-10 10:05:00,207.79,207.87,207.11,207.74,29668.0,203.2867,203.365,202.6215,203.2378,29668.0
2024-06-10 10:10:00,207.81,208.16,207.68,207.7,58881.0,203.3063,203.6487,203.1791,203.1987,58881.0
2024-06-10 10:15:00,207.75,208.43,207.62,208.38,53380.0,203.2476,203.9129,203.1204,203.864,53380.0
2024-06-10 10:20:00,208.4,209.16,208.37,208.89,120726.0,203.8835,204.6271,203.8542,204.3629,120726.0
2024-06-10 10:25:00,208.8,209.06,208.73,209.02,46880.0,204.2749,204.5292,204.2064,204.4901,46880.0
2024-06-10 10:30:00,209.04,209.43,208.98,209.02,54903.0,204.5097,204.8912,204.451,204.4901,54903.0
2024-06-10 10:35:00,209.08,209.87,209.02,209.8,63659.0,204.5488,205.3217,204.4901,205.2532,63659.0
2024-06-10 10:40:00,209.77,209.87,209.36,209.38,27953.0,205.2238,205.3217,204.8227,204.8423,27953.0
2024-06-10 10:45:00,209.38,209.92,209.35,209.69,29855.0,204.8423,205.3706,204.8129,205.1456,29855.0
2024-06-10 10:50:00,209.69,209.88,209.64,209.78,39247.0,205.1456,205.3314,205.0966,205.2336,39247.0
2024-06-10 10:55:00,209.81,210.27,209.81,210.19,46619.0,205.263,205.713,205.263,205.6347,46619.0
2024-06-10 11:00:00,210.18,210.26,209.62,209.63,64834.0,205.6249,205.7032,205.0771,205.0869,64834.0
2024-06-10 11:05:00,209.62,209.82,209.46,209.7,66290.0,205.0771,205.2727,204.9206,205.1553,66290.0
2024-06-10 11:10:00,209.73,209.73,209.44,209.73,24166.0,205.1847,205.1847,204.901,205.1847,24166.0
2024-06-10 11:15:00,209.75,209.75,209.46,209.65,25874.0,205.2043,205.2043,204.9206,205.1064,25874.0
2024-06-10 11:20:00,209.63,210.0,209.61,209.81,20492.0,205.0869,205.4488,205.0673,205.263,20492.0
2024-06-10 11:25:00,209.86,210.47,209.86,210.47,38808.0,205.3119,205.9087,205.3119,205.9087,38808.0
2024-06-10 11:30:00,210.48,210.59,210.26,210.3,33397.0,205.9184,206.0261,205.7032,205.7423,33397.0
2024-06-10 11:35:00,210.29,210.29,210.02,210.14,19347.0,205.7326,205.7326,205.4684,205.5858,19347.0
2024-06-10 11:40:00,210.1,210.19,209.94,209.94,11982.0,205.5467,205.6347,205.3901,205.3901,11982.0
2024-06-10 11:45:00,209.94,210.24,209.93,210.24,24111.0,205.3901,205.6836,205.3804,205.6836,24111.0
2024-06-10 11:50:00,210.2,210.4,210.16,210.3,15638.0,205.6445,205.8402,205.6054,205.7423,15638.0
2024-06-10 11:55:00,210.3,210.3,209.85,209.93,24042.0,205.7423,205.7423,205.3021,205.3804,24042.0
2024-06-10 12:00:00,209.89,210.03,209.81,209.96,21446.0,205.3412,205.4782,205.263,205.4097,21446.0
2024-06-10 12:05:00,209.93,209.97,209.65,209.65,10002.0,205.3804,205.4195,205.1064,205.1064,10002.0
2024-06-10 12:10:00,209.69,209.95,209.65,209.93,34224.0,205.1456,205.3999,205.1064,205.3804,34224.0
2024-06-10 12:15:00,209.98,210.21,209.93,209.95,13304.0,205.4293,205.6543,205.3804,205.3999,13304.0
2024-06-10 12:20:00,209.96,210.17,209.68,209.8,11172.0,205.4097,205.6152,205.1358,205.2532,11172.0
2024-06-10 12:25:00,209.83,209.88,209.71,209.82,9337.0,205.2825,205.3314,205.1651,205.2727,9337.0
2024-06-10 12:30:00,209.75,209.9,209.69,209.89,12574.0,205.2043,205.351,205.1456,205.3412,12574.0
2024-06-10 12:35:00,209.89,209.94,209.7,209.73,14434.0,205.3412,205.3901,205.1553,205.1847,14434.0
2024-06-10 12:40:00,209.77,209.93,209.69,209.93,16855.0,205.2238,205.3804,205.1456,205.3804,16855.0
2024-06-10 12:45:00,209.93,209.95,209.5,209.53,13007.0,205.3804,205.3999,204.9597,204.989,13007.0
2024-06-10 12:50:00,209.52,209.92,209.52,209.82,11736.0,204.9792,205.3706,204.9792,205.2727,11736.0
2024-06-10 12:55:00,209.83,209.93,209.66,209.79,17881.0,205.2825,205.3804,205.1162,205.2434,17881.0
2024-06-10 13:00:00,209.77,209.77,209.28,209.63,21161.0,205.2238,205.2238,204.7445,205.0869,21161.0
2024-06-10 13:05:00,209.63,209.82,209.57,209.58,23486.0,205.0869,205.2727,205.0282,205.0379,23486.0
2024-06-10 13:10:00,209.52,209.52,209.11,209.2,24637.0,204.9792,204.9792,204.5781,204.6662,24637.0
2024-06-10 13:15:00,209.13,209.18,208.95,209.14,16632.0,204.5977,204.6466,204.4216,204.6075,16632.0
2024-06-10 13:20:00,209.09,209.15,209.01,209.09,16025.0,204.5586,204.6173,204.4803,204.5586,16025.0
2024-06-10 13:25:00,209.06,209.12,208.83,208.89,25298.0,204.5292,204.5879,204.3042,204.3629,25298.0
2024-06-10 13:30:00,208.87,209.08,208.73,209.02,20751.0,204.3433,204.5488,204.2064,204.4901,20751.0
2024-06-10 13:35:00,209.01,209.17,208.9,209.0,13205.0,204.4803,204.6368,204.3727,204.4705,13205.0
2024-06-10 13:40:00,209.05,209.37,209.02,209.37,11204.0,204.5194,204.8325,204.4901,204.8325,11204.0
2024-06-10 13:45:00,209.39,209.86,209.34,209.81,25765.0,204.8521,205.3119,204.8032,205.263,25765.0
2024-06-10 13:50:00,209.82,209.87,209.55,209.75,11639.0,205.2727,205.3217,205.0086,205.2043,11639.0
2024-06-10 13:55:00,209.75,209.78,209.52,209.67,13270.0,205.2043,205.2336,204.9792,205.126,13270.0
2024-06-10 14:00:00,209.67,209.73,209.47,209.59,22951.0,205.126,205.1847,204.9303,205.0477,22951.0
2024-06-10 14:05:00,209.59,209.67,209.19,209.19,14245.0,205.0477,205.126,204.6564,204.6564,14245.0
2024-06-10 14:10:00,209.22,209.51,209.19,209.34,16899.0,204.6858,204.9695,204.6564,204.8032,16899.0
2024-06-10 14:15:00,209.3,209.3,208.92,208.94,22544.0,204.764,204.764,204.3923,204.4118,22544.0
2024-06-10 14:20:00,208.87,208.98,208.24,208.45,110014.0,204.3433,204.451,203.727,203.9324,110014.0
2024-06-10 14:25:00,208.5,208.6,208.13,208.26,42203.0,203.9814,204.0792,203.6194,203.7466,42203.0
2024-06-10 14:30:00,208.22,208.32,208.06,208.08,40547.0,203.7074,203.8053,203.5509,203.5705,40547.0
2024-06-10 14:35:00,208.13,208.63,208.12,208.45,23451.0,203.6194,204.1085,203.6096,203.9324,23451.0
2024-06-10 14:40:00,208.5,209.08,208.5,209.04,87187.0,203.9814,204.5488,203.9814,204.5097,87187.0
2024-06-10 14:45:00,208.99,209.16,208.79,209.0,44899.0,204.4607,204.6271,204.2651,204.4705,44899.0
2024-06-10 14:50:00,209.01,209.16,208.89,208.97,16115.0,204.4803,204.6271,204.3629,204.4412,16115.0
2024-06-10 14:55:00,208.97,208.97,208.73,208.95,28910.0,204.4412,204.4412,204.2064,204.4216,28910.0
2024-06-10 15:00:00,208.91,209.09,208.77,209.01,17616.0,204.3825,204.5586,204.2455,204.4803,17616.0
2024-06-10 15:05:00,209.01,209.25,208.99,209.2,31438.0,204.4803,204.7151,204.4607,204.6662,31438.0
2024-06-10 15:10:00,209.16,209.6,209.16,209.6,15392.0,204.6271,205.0575,204.6271,205.0575,15392.0
2024-06-10 15:15:00,209.67,209.74,209.4,209.71,41378.0,205.126,205.1945,204.8619,205.1651,41378.0
2024-06-10 15:20:00,209.7,209.94,209.7,209.78,21413.0,205.1553,205.3901,205.1553,205.2336,21413.0
2024-06-10 15:25:00,209.75,209.97,209.69,209.97,17313.0,205.2043,205.4195,205.1456,205.4195,17313.0
2024-06-10 15:30:00,209.94,209.94,209.49,209.52,16891.0,205.3901,205.3901,204.9499,204.9792,16891.0
2024-06-10 15:35:00,209.5,209.86,209.46,209.68,49435.0,204.9597,205.3119,204.9206,205.1358,49435.0
2024-06-10 15:40:00,209.65,209.73,209.45,209.49,30304.0,205.1064,205.1847,204.9108,204.9499,30304.0
2024-06-10 15:45:00,209.47,209.47,209.2,209.21,69642.0,204.9303,204.9303,204.6662,204.676,69642.0
2024-06-10 15:50:00,209.18,209.34,208.89,209.04,103408.0,204.6466,204.8032,204.3629,204.5097,103408.0
2024-06-10 15:55:00,209.03,209.48,208.96,209.4,316321.0,204.4999,204.9401,204.4314,204.8619,316321.0
2024-06-11 09:30:00,207.15,207.27,204.82,206.26,330884.0,202.6606,202.778,200.3811,201.7899,330884.0
2024-06-11 09:35:00,206.27,206.46,205.45,205.86,175871.0,201.7997,201.9856,200.9975,201.3986,175871.0
2024-06-11 09:40:00,205.69,206.41,205.32,206.13,117995.0,201.2323,201.9367,200.8703,201.6627,117995.0
2024-06-11 09:45:00,206.06,206.64,205.53,206.17,101542.0,201.5942,202.1617,201.0757,201.7019,101542.0
2024-06-11 09:50:00,206.08,206.31,204.92,204.92,56665.0,201.6138,201.8388,200.4789,200.4789,56665.0
2024-06-11 09:55:00,204.95,205.32,204.78,205.15,79220.0,200.5083,200.8703,200.342,200.704,79220.0
2024-06-11 10:00:00,205.19,205.7,204.88,205.7,83100.0,200.7431,201.242,200.4398,201.242,83100.0
2024-06-11 10:05:00,205.67,206.15,205.57,205.87,75316.0,201.2127,201.6823,201.1149,201.4084,75316.0
2024-06-11 10:10:00,205.95,206.55,205.81,206.32,66720.0,201.4866,202.0736,201.3497,201.8486,66720.0
2024-06-11 10:15:00,206.32,206.99,206.27,206.65,80097.0,201.8486,202.5041,201.7997,202.1714,80097.0
2024-06-11 10:20:00,206.68,206.87,206.21,206.48,46429.0,202.2008,202.3867,201.741,202.0051,46429.0
2024-06-11 10:25:00,206.48,207.35,206.32,207.05,45726.0,202.0051,202.8563,201.8486,202.5628,45726.0
2024-06-11 10:30:00,207.12,207.39,207.12,207.18,30693.0,202.6313,202.8954,202.6313,202.69,30693.0
2024-06-11 10:35:00,207.25,207.48,207.18,207.46,30510.0,202.7584,202.9835,202.69,202.9639,30510.0
2024-06-11 10:40:00,207.48,207.67,207.11,207.17,59348.0,202.9835,203.1693,202.6215,202.6802,59348.0
2024-06-11 10:45:00,207.2,207.6,207.19,207.58,41170.0,202.7095,203.1009,202.6997,203.0813,41170.0
2024-06-11 10:50:00,207.65,208.25,207.62,208.0,109257.0,203.1498,203.7368,203.1204,203.4922,109257.0
2024-06-11 10:55:00,208.01,208.08,207.34,207.39,115891.0,203.502,203.5705,202.8465,202.8954,115891.0
2024-06-11 11:00:00,207.39,207.43,207.01,207.03,53693.0,202.8954,202.9345,202.5236,202.5432,53693.0
2024-06-11 11:05:00,207.09,207.27,207.01,207.14,40251.0,202.6019,202.778,202.5236,202.6508,40251.0
2024-06-11 11:10:00,207.15,207.24,206.67,206.67,46009.0,202.6606,202.7487,202.191,202.191,46009.0
2024-06-11 11:15:00,206.65,206.94,206.48,206.85,38575.0,202.1714,202.4552,202.0051,202.3671,38575.0
2024-06-11 11:20:00,206.86,207.05,206.6,206.88,91033.0,202.3769,202.5628,202.1225,202.3965,91033.0
2024-06-11 11:25:00,206.89,207.1,206.79,207.05,33493.0,202.4062,202.6117,202.3084,202.5628,33493.0
2024-06-11 11:30:00,207.0,207.45,206.9,206.9,50624.0,202.5139,202.9541,202.416,202.416,50624.0
2024-06-11 11:35:00,207.07,207.07,206.69,206.89,45587.0,202.5823,202.5823,202.2106,202.4062,45587.0
2024-06-11 11:40:00,206.92,206.92,206.31,206.67,34063.0,202.4356,202.4356,201.8388,202.191,34063.0
2024-06-11 11:45:00,206.68,206.73,206.0,206.01,59004.0,202.2008,202.2497,201.5355,201.5453,59004.0
2024-06-11 11:50:00,206.01,206.07,205.44,205.93,83642.0,201.5453,201.604,200.9877,201.4671,83642.0
2024-06-11 11:55:00,205.93,206.36,205.93,206.06,29467.0,201.4671,201.8877,201.4671,201.5942,29467.0
2024-06-11 12:00:00,206.13,206.18,205.98,206.18,37374.0,201.6627,201.7116,201.516,201.7116,37374.0
2024-06-11 12:05:00,206.14,206.38,205.9,206.32,96945.0,201.6725,201.9073,201.4377,201.8486,96945.0
2024-06-11 12:10:00,206.31,206.6,206.3,206.42,24623.0,201.8388,202.1225,201.829,201.9464,24623.0
2024-06-11 12:15:00,206.5,206.82,206.27,206.27,48000.0,202.0247,202.3378,201.7997,201.7997,48000.0
2024-06-11 12:20:00,206.37,206.6,206.27,206.42,15816.0,201.8975,202.1225,201.7997,201.9464,15816.0
2024-06-11 12:25:00,206.42,206.79,206.34,206.74,13452.0,201.9464,202.3084,201.8682,202.2595,13452.0
2024-06-11 12:30:00,206.8,207.23,206.77,207.23,25332.0,202.3182,202.7389,202.2888,202.7389,25332.0
2024-06-11 12:35:00,207.27,207.63,207.25,207.27,49391.0,202.778,203.1302,202.7584,202.778,49391.0
2024-06-11 12:40:00,207.24,207.42,207.18,207.32,11411.0,202.7487,202.9248,202.69,202.8269,11411.0
2024-06-11 12:45:00,207.25,207.84,207.25,207.82,42908.0,202.7584,203.3357,202.7584,203.3161,42908.0
2024-06-11 12:50:00,207.83,208.09,207.72,207.75,62023.0,203.3259,203.5802,203.2183,203.2476,62023.0
2024-06-11 12:55:00,207.81,207.98,207.42,207.49,17945.0,203.3063,203.4726,202.9248,202.9932,17945.0
2024-06-11 13:00:00,207.4,208.12,207.24,207.92,21809.0,202.9052,203.6096,202.7487,203.4139,21809.0
2024-06-11 13:05:00,207.94,208.01,207.79,207.87,13464.0,203.4335,203.502,203.2867,203.365,13464.0
2024-06-11 13:10:00,207.86,208.23,207.85,208.01,23552.0,203.3552,203.7172,203.3454,203.502,23552.0
2024-06-11 13:15:00,208.0,208.24,207.99,208.05,11451.0,203.4922,203.727,203.4824,203.5411,11451.0
2024-06-11 13:20:00,208.02,208.05,207.55,207.59,37836.0,203.5118,203.5411,203.0519,203.0911,37836.0
2024-06-11 13:25:00,207.65,207.84,207.61,207.8,7389.0,203.1498,203.3357,203.1106,203.2965,7389.0
2024-06-11 13:30:00,207.77,207.87,207.57,207.71,33710.0,203.2672,203.365,203.0715,203.2085,33710.0
2024-06-11 13:35:00,207.76,208.2,207.75,208.16,19118.0,203.2574,203.6879,203.2476,203.6487,19118.0
2024-06-11 13:40:00,208.2,208.32,208.0,208.16,31661.0,203.6879,203.8053,203.4922,203.6487,31661.0
2024-06-11 13:45:00,208.21,208.29,208.1,208.18,21497.0,203.6976,203.7759,203.59,203.6683,21497.0
2024-06-11 13:50:00,208.16,208.67,208.1,208.63,39721.0,203.6487,204.1477,203.59,204.1085,39721.0
2024-06-11 13:55:00,208.63,208.75,208.57,208.65,37669.0,204.1085,204.2259,204.0498,204.1281,37669.0
2024-06-11 14:00:00,208.64,208.72,208.49,208.68,19892.0,204.1183,204.1966,203.9716,204.1575,19892.0
2024-06-11 14:05:00,208.72,208.73,208.52,208.6,31652.0,204.1966,204.2064,204.0009,204.0792,31652.0
2024-06-11 14:10:00,208.58,209.18,208.53,209.1,50325.0,204.0596,204.6466,204.0107,204.5684,50325.0
2024-06-11 14:15:00,209.08,209.21,208.92,208.98,38306.0,204.5488,204.676,204.3923,204.451,38306.0
2024-06-11 14:20:00,208.95,209.2,208.9,209.2,16642.0,204.4216,204.6662,204.3727,204.6662,16642.0
2024-06-11 14:25:00,209.23,209.43,209.1,209.43,22613.0,204.6955,204.8912,204.5684,204.8912,22613.0
2024-06-11 14:30:00,209.44,209.45,209.29,209.32,26563.0,204.901,204.9108,204.7542,204.7836,26563.0
2024-06-11 14:35:00,209.32,209.36,209.03,209.09,15516.0,204.7836,204.8227,204.4999,204.5586,15516.0
2024-06-11 14:40:00,209.05,209.32,209.05,209.11,34977.0,204.5194,204.7836,204.5194,204.5781,34977.0
2024-06-11 14:45:00,209.08,209.39,209.06,209.33,29610.0,204.5488,204.8521,204.5292,204.7934,29610.0
2024-06-11 14:50:00,209.34,209.4,208.93,209.05,31641.0,204.8032,204.8619,204.402,204.5194,31641.0
2024-06-11 14:55:00,209.04,209.11,208.76,208.98,20090.0,204.5097,204.5781,204.2357,204.451,20090.0
2024-06-11 15:00:00,209.05,209.14,208.84,208.92,28253.0,204.5194,204.6075,204.314,204.3923,28253.0
2024-06-11 15:05:00,208.88,209.1,208.76,208.77,12016.0,204.3531,204.5684,204.2357,204.2455,12016.0
2024-06-11 15:10:00,208.77,208.84,208.51,208.73,16938.0,204.2455,204.314,203.9911,204.2064,16938.0
2024-06-11 15:15:00,208.67,208.8,208.56,208.56,22858.0,204.1477,204.2749,204.0401,204.0401,22858.0
2024-06-11 15:20:00,208.55,208.58,208.38,208.48,33041.0,204.0303,204.0596,203.864,203.9618,33041.0
2024-06-11 15:25:00,208.48,208.5,208.29,208.44,15167.0,203.9618,203.9814,203.7759,203.9227,15167.0
2024-06-11 15:30:00,208.4,208.53,208.34,208.5,19943.0,203.8835,204.0107,203.8248,203.9814,19943.0
2024-06-11 15:35:00,208.49,208.59,208.36,208.36,38683.0,203.9716,204.0694,203.8444,203.8444,38683.0
2024-06-11 15:40:00,208.35,208.48,208.2,208.33,50588.0,203.8346,203.9618,203.6879,203.815,50588.0
2024-06-11 15:45:00,208.33,208.35,207.79,207.8,50078.0,203.815,203.8346,203.2867,203.2965,50078.0
2024-06-11 15:50:00,207.77,208.41,207.77,208.4,75028.0,203.2672,203.8933,203.2672,203.8835,75028.0
2024-06-11 15:55:00,208.41,208.69,208.11,208.52,275332.0,203.8933,204.1672,203.5998,204.0009,275332.0
2024-06-12 09:30:00,212.37,213.7,211.34,212.89,315447.0,207.7675,209.0687,206.7598,208.2762,315447.0
2024-06-12 09:35:00,212.88,212.95,210.88,211.52,113305.0,208.2664,208.3349,206.3098,206.9359,113305.0
2024-06-12 09:40:00,211.57,212.53,211.24,212.03,230185.0,206.9848,207.924,206.662,207.4349,230185.0
2024-06-12 09:45:00,212.03,212.61,211.4,211.75,130785.0,207.4349,208.0023,206.8185,207.1609,130785.0
2024-06-12 09:50:00,211.69,213.0,211.31,212.61,116557.0,207.1022,208.3838,206.7305,208.0023,116557.0
2024-06-12 09:55:00,212.53,213.95,212.53,213.88,187913.0,207.924,209.3132,207.924,209.2448,187913.0
2024-06-12 10:00:00,213.91,213.96,213.3,213.64,89312.0,209.2741,209.323,208.6773,209.01,89312.0
2024-06-12 10:05:00,213.6,214.14,213.49,214.11,97994.0,208.9708,209.4991,208.8632,209.4698,97994.0
2024-06-12 10:10:00,214.09,214.59,213.94,214.43,99899.0,209.4502,209.9394,209.3035,209.7828,99899.0
2024-06-12 10:15:00,214.4,214.48,213.7,213.9,78348.0,209.7535,209.8318,209.0687,209.2643,78348.0
2024-06-12 10:20:00,213.87,214.09,213.58,213.86,70339.0,209.235,209.4502,208.9513,209.2252,70339.0
2024-06-12 10:25:00,213.91,214.05,213.51,213.86,102944.0,209.2741,209.4111,208.8828,209.2252,102944.0
2024-06-12 10:30:00,213.8,214.43,213.52,214.32,64145.0,209.1665,209.7828,208.8926,209.6752,64145.0
2024-06-12 10:35:00,214.39,214.41,213.46,213.64,62840.0,209.7437,209.7633,208.8339,209.01,62840.0
2024-06-12 10:40:00,213.65,213.82,213.16,213.41,50698.0,209.0197,209.1861,208.5404,208.7849,50698.0
2024-06-12 10:45:00,213.41,213.82,213.29,213.72,61532.0,208.7849,209.1861,208.6675,209.0882,61532.0
2024-06-12 10:50:00,213.69,213.74,213.25,213.37,37540.0,209.0589,209.1078,208.6284,208.7458,37540.0
2024-06-12 10:55:00,213.31,213.63,213.29,213.61,40641.0,208.6871,209.0002,208.6675,208.9806,40641.0
2024-06-12 11:00:00,213.56,214.1,213.54,214.1,18641.0,208.9317,209.46,208.9121,209.46,18641.0
2024-06-12 11:05:00,214.05,214.45,213.94,214.39,33740.0,209.4111,209.8024,209.3035,209.7437,33740.0
2024-06-12 11:10:00,214.38,214.5,214.27,214.3,34047.0,209.7339,209.8513,209.6263,209.6557,34047.0
2024-06-12 11:15:00,214.3,214.45,214.1,214.26,99623.0,209.6557,209.8024,209.46,209.6165,99623.0
2024-06-12 11:20:00,214.25,214.5,214.09,214.14,178168.0,209.6067,209.8513,209.4502,209.4991,178168.0
2024-06-12 11:25:00,214.09,214.12,213.85,214.03,57630.0,209.4502,209.4796,209.2154,209.3915,57630.0
2024-06-12 11:30:00,214.06,214.06,213.69,213.79,52571.0,209.4209,209.4209,209.0589,209.1567,52571.0
2024-06-12 11:35:00,213.77,213.96,213.7,213.82,46331.0,209.1371,209.323,209.0687,209.1861,46331.0
2024-06-12 11:40:00,213.82,213.84,213.43,213.46,62294.0,209.1861,209.2056,208.8045,208.8339,62294.0
2024-06-12 11:45:00,213.36,213.41,213.02,213.19,47328.0,208.736,208.7849,208.4034,208.5697,47328.0
2024-06-12 11:50:00,213.12,213.24,212.86,213.02,33859.0,208.5012,208.6186,208.2469,208.4034,33859.0
2024-06-12 11:55:00,213.02,213.25,212.91,213.25,38735.0,208.4034,208.6284,208.2958,208.6284,38735.0
2024-06-12 12:00:00,213.22,213.39,212.95,213.18,28039.0,208.5991,208.7654,208.3349,208.5599,28039.0
2024-06-12 12:05:00,213.15,213.4,213.1,213.25,21183.0,208.5306,208.7752,208.4817,208.6284,21183.0
2024-06-12 12:10:00,213.23,213.29,213.1,213.22,22281.0,208.6088,208.6675,208.4817,208.5991,22281.0
2024-06-12 12:15:00,213.17,213.23,213.0,213.16,19654.0,208.5501,208.6088,208.3838,208.5404,19654.0
2024-06-12 12:20:00,213.12,213.42,213.12,213.42,39815.0,208.5012,208.7947,208.5012,208.7947,39815.0
2024-06-12 12:25:00,213.42,213.61,213.39,213.54,27121.0,208.7947,208.9806,208.7654,208.9121,27121.0
2024-06-12 12:30:00,213.51,213.62,213.37,213.45,20827.0,208.8828,208.9904,208.7458,208.8241,20827.0
2024-06-12 12:35:00,213.46,213.87,213.34,213.85,20579.0,208.8339,209.235,208.7165,209.2154,20579.0
2024-06-12 12:40:00,213.86,214.19,213.85,214.03,43462.0,209.2252,209.548,209.2154,209.3915,43462.0
2024-06-12 12:45:00,214.03,214.19,213.87,214.0,21446.0,209.3915,209.548,209.235,209.3622,21446.0
2024-06-12 12:50:00,213.91,214.15,213.87,214.11,21602.0,209.2741,209.5089,209.235,209.4698,21602.0
2024-06-12 12:55:00,214.05,214.18,214.0,214.01,19859.0,209.4111,209.5383,209.3622,209.3719,19859.0
2024-06-12 13:00:00,214.03,214.06,213.84,214.01,13225.0,209.3915,209.4209,209.2056,209.3719,13225.0
2024-06-12 13:05:00,213.99,213.99,213.68,213.71,26859.0,209.3524,209.3524,209.0491,209.0784,26859.0
2024-06-12 13:10:00,213.71,213.74,213.37,213.4,16423.0,209.0784,209.1078,208.7458,208.7752,16423.0
2024-06-12 13:15:00,213.36,213.51,213.18,213.3,13137.0,208.736,208.8828,208.5599,208.6773,13137.0
2024-06-12 13:20:00,213.31,213.59,213.31,213.56,15463.0,208.6871,208.961,208.6871,208.9317,15463.0
2024-06-12 13:25:00,213.52,213.52,213.17,213.2,15364.0,208.8926,208.8926,208.5501,208.5795,15364.0
2024-06-12 13:30:00,213.2,213.2,212.78,213.07,42718.0,208.5795,208.5795,208.1686,208.4523,42718.0
2024-06-12 13:35:00,213.05,213.22,212.99,213.19,19826.0,208.4327,208.5991,208.374,208.5697,19826.0
2024-06-12 13:40:00,213.19,213.27,212.98,212.99,54563.0,208.5697,208.648,208.3643,208.374,54563.0
2024-06-12 13:45:00,212.99,213.1,212.92,213.1,20227.0,208.374,208.4817,208.3056,208.4817,20227.0
2024-06-12 13:50:00,213.07,213.26,212.85,213.09,23070.0,208.4523,208.6382,208.2371,208.4719,23070.0
2024-06-12 13:55:00,213.06,213.74,212.97,213.71,47209.0,208.4425,209.1078,208.3545,209.0784,47209.0
2024-06-12 14:00:00,213.72,213.89,212.82,213.31,90030.0,209.0882,209.2545,208.2077,208.6871,90030.0
2024-06-12 14:05:00,213.31,213.89,213.3,213.67,28051.0,208.6871,209.2545,208.6773,209.0393,28051.0
2024-06-12 14:10:00,213.79,213.99,213.47,213.83,25054.0,209.1567,209.3524,208.8436,209.1958,25054.0
2024-06-12 14:15:00,213.83,214.03,213.61,213.97,23311.0,209.1958,209.3915,208.9806,209.3328,23311.0
2024-06-12 14:20:00,213.9,213.93,213.63,213.7,16154.0,209.2643,209.2937,209.0002,209.0687,16154.0
2024-06-12 14:25:00,213.66,214.19,213.66,213.96,26816.0,209.0295,209.548,209.0295,209.323,26816.0
2024-06-12 14:30:00,213.96,214.09,213.39,213.66,32967.0,209.323,209.4502,208.7654,209.0295,32967.0
2024-06-12 14:35:00,213.66,213.89,213.11,213.89,32991.0,209.0295,209.2545,208.4914,209.2545,32991.0
2024-06-12 14:40:00,213.83,213.83,213.02,213.22,20887.0,209.1958,209.1958,208.4034,208.5991,20887.0
2024-06-12 14:45:00,213.23,213.48,213.01,213.26,28570.0,208.6088,208.8534,208.3936,208.6382,28570.0
2024-06-12 14:50:00,213.18,213.41,212.83,213.11,27627.0,208.5599,208.7849,208.2175,208.4914,27627.0
2024-06-12 14:55:00,213.08,213.7,213.07,213.46,31353.0,208.4621,209.0687,208.4523,208.8339,31353.0
2024-06-12 15:00:00,213.42,213.59,213.13,213.39,36566.0,208.7947,208.961,208.511,208.7654,36566.0
2024-06-12 15:05:00,213.37,213.7,213.09,213.61,35695.0,208.7458,209.0687,208.4719,208.9806,35695.0
2024-06-12 15:10:00,213.58,213.92,213.42,213.84,50594.0,208.9513,209.2839,208.7947,209.2056,50594.0
2024-06-12 15:15:00,213.86,214.4,213.8,214.3,44440.0,209.2252,209.7535,209.1665,209.6557,44440.0
2024-06-12 15:20:00,214.3,214.5,213.55,213.55,76105.0,209.6557,209.8513,208.9219,208.9219,76105.0
2024-06-12 15:25:00,213.55,213.74,212.91,213.03,69774.0,208.9219,209.1078,208.2958,208.4132,69774.0
2024-06-12 15:30:00,213.02,213.28,212.7,213.2,91885.0,208.4034,208.6578,208.0903,208.5795,91885.0
2024-06-12 15:35:00,213.15,213.28,212.74,212.75,49825.0,208.5306,208.6578,208.1295,208.1392,49825.0
2024-06-12 15:40:00,212.75,213.1,212.5,213.03,62486.0,208.1392,208.4817,207.8947,208.4132,62486.0
2024-06-12 15:45:00,213.08,213.58,212.79,213.46,56776.0,208.4621,208.9513,208.1784,208.8339,56776.0
2024-06-12 15:50:00,213.51,214.58,213.23,214.58,143734.0,208.8828,209.9296,208.6088,209.9296,143734.0
2024-06-12 15:55:00,214.59,215.62,214.59,215.41,826305.0,209.9394,210.947,209.9394,210.7416,826305.0
2024-06-13 09:30:00,216.44,217.71,213.8,214.06,476597.0,211.7493,212.9918,209.1665,209.4209,476597.0
2024-06-13 09:35:00,214.09,215.68,213.33,214.38,178443.0,209.4502,211.0057,208.7067,209.7339,178443.0
2024-06-13 09:40:00,214.38,214.87,213.78,214.28,109392.0,209.7339,210.2133,209.1469,209.6361,109392.0
2024-06-13 09:45:00,214.28,214.63,213.79,214.3,79763.0,209.6361,209.9785,209.1567,209.6557,79763.0
2024-06-13 09:50:00,214.3,214.78,213.89,214.33,75573.0,209.6557,210.1253,209.2545,209.685,75573.0
2024-06-13 09:55:00,214.38,214.63,213.65,214.22,102768.0,209.7339,209.9785,209.0197,209.5774,102768.0
2024-06-13 10:00:00,214.14,214.95,214.08,214.64,75365.0,209.4991,210.2916,209.4404,209.9883,75365.0
2024-06-13 10:05:00,214.69,215.16,214.53,214.99,77830.0,210.0372,210.497,209.8807,210.3307,77830.0
2024-06-13 10:10:00,214.98,214.98,213.58,213.58,74438.0,210.3209,210.3209,208.9513,208.9513,74438.0
2024-06-13 10:15:00,213.53,213.93,213.39,213.52,83490.0,208.9023,209.2937,208.7654,208.8926,83490.0
2024-06-13 10:20:00,213.52,213.6,213.01,213.33,158633.0,208.8926,208.9708,208.3936,208.7067,158633.0
2024-06-13 10:25:00,213.35,214.48,213.31,214.44,54575.0,208.7262,209.8318,208.6871,209.7926,54575.0
2024-06-13 10:30:00,214.42,214.55,214.19,214.42,70439.0,209.7731,209.9002,209.548,209.7731,70439.0
2024-06-13 10:35:00,214.36,215.55,214.2,215.53,80581.0,209.7144,210.8786,209.5578,210.859,80581.0
2024-06-13 10:40:00,215.53,215.81,215.22,215.37,71101.0,210.859,211.1329,210.5557,210.7025,71101.0
2024-06-13 10:45:00,215.44,215.73,214.8,215.65,67465.0,210.771,211.0547,210.1448,210.9764,67465.0
2024-06-13 10:50:00,215.69,215.72,215.14,215.61,44454.0,211.0155,211.0449,210.4775,210.9373,44454.0
2024-06-13 10:55:00,215.64,215.84,215.56,215.71,38189.0,210.9666,211.1623,210.8883,211.0351,38189.0
2024-06-13 11:00:00,215.64,216.04,215.61,215.72,59296.0,210.9666,211.3579,210.9373,211.0449,59296.0
2024-06-13 11:05:00,215.65,216.54,215.65,216.25,78773.0,210.9764,211.8471,210.9764,211.5634,78773.0
2024-06-13 11:10:00,216.22,216.45,215.93,216.06,50416.0,211.534,211.7591,211.2503,211.3775,50416.0
2024-06-13 11:15:00,216.06,216.34,215.85,216.21,26625.0,211.3775,211.6514,211.1721,211.5243,26625.0
2024-06-13 11:20:00,216.25,216.83,216.25,216.75,52308.0,211.5634,212.1308,211.5634,212.0526,52308.0
2024-06-13 11:25:00,216.75,216.9,216.39,216.63,66913.0,212.0526,212.1993,211.7004,211.9352,66913.0
2024-06-13 11:30:00,216.64,217.16,216.51,216.65,49795.0,211.9449,212.4537,211.8178,211.9547,49795.0
2024-06-13 11:35:00,216.65,216.98,216.59,216.91,49904.0,211.9547,212.2776,211.896,212.2091,49904.0
2024-06-13 11:40:00,216.88,217.39,216.84,217.34,80150.0,212.1797,212.6787,212.1406,212.6298,80150.0
2024-06-13 11:45:00,217.36,217.39,217.02,217.22,61071.0,212.6493,212.6787,212.3167,212.5124,61071.0
2024-06-13 11:50:00,217.21,217.41,217.12,217.27,79048.0,212.5026,212.6983,212.4145,212.5613,79048.0
2024-06-13 11:55:00,217.25,217.53,217.2,217.36,103429.0,212.5417,212.8157,212.4928,212.6493,103429.0
2024-06-13 12:00:00,217.33,217.51,217.0,217.43,122905.0,212.62,212.7961,212.2971,212.7178,122905.0
2024-06-13 12:05:00,217.44,217.57,217.25,217.28,58901.0,212.7276,212.8548,212.5417,212.5711,58901.0
2024-06-13 12:10:00,217.31,217.38,216.88,217.26,59862.0,212.6004,212.6689,212.1797,212.5515,59862.0
2024-06-13 12:15:00,217.29,217.54,217.1,217.44,54114.0,212.5809,212.8254,212.395,212.7276,54114.0
2024-06-13 12:20:00,217.41,217.52,216.51,216.56,79110.0,212.6983,212.8059,211.8178,211.8667,79110.0
2024-06-13 12:25:00,216.57,216.57,215.94,215.96,93986.0,211.8765,211.8765,211.2601,211.2797,93986.0
2024-06-13 12:30:00,215.96,216.42,215.83,216.14,80501.0,211.2797,211.7297,211.1525,211.4558,80501.0
2024-06-13 12:35:00,216.12,216.17,215.62,215.66,43887.0,211.4362,211.4851,210.947,210.9862,43887.0
2024-06-13 12:40:00,215.73,215.91,215.6,215.91,48641.0,211.0547,211.2308,210.9275,211.2308,48641.0
2024-06-13 12:45:00,215.92,215.95,215.43,215.86,48692.0,211.2405,211.2699,210.7612,211.1818,48692.0
2024-06-13 12:50:00,215.87,216.23,215.71,216.19,29714.0,211.1916,211.5438,211.0351,211.5047,29714.0
2024-06-13 12:55:00,216.16,216.33,216.04,216.16,36035.0,211.4753,211.6417,211.3579,211.4753,36035.0
2024-06-13 13:00:00,216.13,216.63,216.07,216.45,43983.0,211.446,211.9352,211.3873,211.7591,43983.0
2024-06-13 13:05:00,216.46,216.64,216.4,216.59,31147.0,211.7688,211.9449,211.7101,211.896,31147.0
2024-06-13 13:10:00,216.63,216.87,216.63,216.78,32528.0,211.9352,212.17,211.9352,212.0819,32528.0
2024-06-13 13:15:00,216.75,216.78,216.5,216.65,21103.0,212.0526,212.0819,211.808,211.9547,21103.0
2024-06-13 13:20:00,216.62,216.76,216.56,216.75,30331.0,211.9254,212.0623,211.8667,212.0526,30331.0
2024-06-13 13:25:00,216.7,217.06,216.7,216.71,27805.0,212.0036,212.3558,212.0036,212.0134,27805.0
2024-06-13 13:30:00,216.72,216.74,216.37,216.45,20184.0,212.0232,212.0428,211.6808,211.7591,20184.0
2024-06-13 13:35:00,216.45,216.51,216.29,216.51,11021.0,211.7591,211.8178,211.6025,211.8178,11021.0
2024-06-13 13:40:00,216.51,216.62,216.39,216.42,22649.0,211.8178,211.9254,211.7004,211.7297,22649.0
2024-06-13 13:45:00,216.46,216.55,216.25,216.42,18604.0,211.7688,211.8569,211.5634,211.7297,18604.0
2024-06-13 13:50:00,216.49,216.5,216.25,216.29,16925.0,211.7982,211.808,211.5634,211.6025,16925.0
2024-06-13 13:55:00,216.33,216.46,216.16,216.33,31849.0,211.6417,211.7688,211.4753,211.6417,31849.0
2024-06-13 14:00:00,216.29,216.33,215.67,215.67,27352.0,211.6025,211.6417,210.996,210.996,27352.0
2024-06-13 14:05:00,215.72,216.08,215.67,215.93,87949.0,211.0449,211.3971,210.996,211.2503,87949.0
2024-06-13 14:10:00,215.94,216.16,215.82,215.96,140001.0,211.2601,211.4753,211.1427,211.2797,140001.0
2024-06-13 14:15:00,215.98,216.0,215.56,215.76,19840.0,211.2992,211.3188,210.8883,211.084,19840.0
2024-06-13 14:20:00,215.77,215.79,215.47,215.73,73748.0,211.0938,211.1134,210.8003,211.0547,73748.0
2024-06-13 14:25:00,215.73,215.97,215.69,215.81,78163.0,211.0547,211.2895,211.0155,211.1329,78163.0
2024-06-13 14:30:00,215.79,216.24,215.79,216.23,54104.0,211.1134,211.5536,211.1134,211.5438,54104.0
2024-06-13 14:35:00,216.22,216.53,216.12,216.47,104075.0,211.534,211.8373,211.4362,211.7786,104075.0
2024-06-13 14:40:00,216.47,216.73,216.42,216.73,51444.0,211.7786,212.033,211.7297,212.033,51444.0
2024-06-13 14:45:00,216.74,216.77,216.5,216.58,34445.0,212.0428,212.0721,211.808,211.8862,34445.0
2024-06-13 14:50:00,216.61,216.69,216.53,216.63,22859.0,211.9156,211.9939,211.8373,211.9352,22859.0
2024-06-13 14:55:00,216.62,216.92,216.6,216.78,20891.0,211.9254,212.2189,211.9058,212.0819,20891.0
2024-06-13 15:00:00,216.75,217.08,216.66,217.06,32517.0,212.0526,212.3754,211.9645,212.3558,32517.0
2024-06-13 15:05:00,217.1,217.35,217.1,217.27,29599.0,212.395,212.6396,212.395,212.5613,29599.0
2024-06-13 15:10:00,217.27,217.29,217.04,217.11,31333.0,212.5613,212.5809,212.3363,212.4048,31333.0
2024-06-13 15:15:00,217.1,217.67,216.99,217.67,77660.0,212.395,212.9526,212.2874,212.9526,77660.0
2024-06-13 15:20:00,217.67,217.75,217.57,217.61,75119.0,212.9526,213.0309,212.8548,212.8939,75119.0
2024-06-13 15:25:00,217.63,217.79,217.62,217.66,42173.0,212.9135,213.07,212.9037,212.9428,42173.0
2024-06-13 15:30:00,217.63,218.25,217.55,218.22,90619.0,212.9135,213.5201,212.8352,213.4907,90619.0
2024-06-13 15:35:00,218.22,218.27,217.85,218.04,66478.0,213.4907,213.5396,213.1287,213.3146,66478.0
2024-06-13 15:40:00,218.06,218.09,217.64,218.01,64165.0,213.3342,213.3635,212.9233,213.2853,64165.0
2024-06-13 15:45:00,217.97,218.19,217.91,217.91,53369.0,213.2461,213.4614,213.1874,213.1874,53369.0
2024-06-13 15:50:00,217.87,218.02,217.2,217.36,119371.0,213.1483,213.295,212.4928,212.6493,119371.0
2024-06-13 15:55:00,217.45,218.36,217.38,217.82,421552.0,212.7374,213.6277,212.6689,213.0994,421552.0
2024-06-14 09:30:00,217.64,218.05,216.73,217.3,178668.0,212.9233,213.3244,212.033,212.5906,178668.0
2024-06-14 09:35:00,217.29,217.29,216.55,216.91,32662.0,212.5809,212.5809,211.8569,212.2091,32662.0
2024-06-14 09:40:00,216.91,217.0,216.44,216.94,40418.0,212.2091,212.2971,211.7493,212.2384,40418.0
2024-06-14 09:45:00,217.03,217.3,216.71,216.73,40843.0,212.3265,212.5906,212.0134,212.033,40843.0
2024-06-14 09:50:00,216.81,217.13,216.29,216.35,60704.0,212.1113,212.4243,211.6025,211.6612,60704.0
2024-06-14 09:55:00,216.31,216.35,215.57,215.69,37991.0,211.6221,211.6612,210.8981,211.0155,37991.0
2024-06-14 10:00:00,215.63,215.63,214.41,214.66,66112.0,210.9568,210.9568,209.7633,210.0079,66112.0
2024-06-14 10:05:00,214.66,214.72,214.0,214.22,82617.0,210.0079,210.0666,209.3622,209.5774,82617.0
2024-06-14 10:10:00,214.21,214.49,213.65,214.38,73786.0,209.5676,209.8415,209.0197,209.7339,73786.0
2024-06-14 10:15:00,214.34,214.69,214.16,214.57,53522.0,209.6948,210.0372,209.5187,209.9198,53522.0
2024-06-14 10:20:00,214.51,215.21,214.42,215.19,61919.0,209.8611,210.5459,209.7731,210.5264,61919.0
2024-06-14 10:25:00,215.14,215.34,214.74,215.18,50432.0,210.4775,210.6731,210.0861,210.5166,50432.0
2024-06-14 10:30:00,215.08,215.29,214.67,214.99,26276.0,210.4188,210.6242,210.0176,210.3307,26276.0
2024-06-14 10:35:00,214.95,215.01,214.36,214.48,77801.0,210.2916,210.3503,209.7144,209.8318,77801.0
2024-06-14 10:40:00,214.45,214.6,214.29,214.57,48848.0,209.8024,209.9492,209.6459,209.9198,48848.0
2024-06-14 10:45:00,214.56,215.0,214.49,214.95,47044.0,209.91,210.3405,209.8415,210.2916,47044.0
2024-06-14 10:50:00,214.9,215.2,214.78,215.09,32907.0,210.2427,210.5362,210.1253,210.4285,32907.0
2024-06-14 10:55:00,215.1,215.16,214.66,214.82,44820.0,210.4383,210.497,210.0079,210.1644,44820.0
2024-06-14 11:00:00,214.81,214.82,214.42,214.7,23003.0,210.1546,210.1644,209.7731,210.047,23003.0
2024-06-14 11:05:00,214.7,214.7,214.09,214.13,31734.0,210.047,210.047,209.4502,209.4893,31734.0
2024-06-14 11:10:00,214.1,214.54,214.1,214.43,34035.0,209.46,209.8905,209.46,209.7828,34035.0
2024-06-14 11:15:00,214.46,215.08,214.4,214.93,131281.0,209.8122,210.4188,209.7535,210.272,131281.0
2024-06-14 11:20:00,214.96,215.29,214.89,215.18,38119.0,210.3014,210.6242,210.2329,210.5166,38119.0
2024-06-14 11:25:00,215.2,215.3,214.96,215.12,55970.0,210.5362,210.634,210.3014,210.4579,55970.0
2024-06-14 11:30:00,215.15,215.44,215.1,215.23,52267.0,210.4872,210.771,210.4383,210.5655,52267.0
2024-06-14 11:35:00,215.22,215.23,214.75,214.89,19430.0,210.5557,210.5655,210.0959,210.2329,19430.0
2024-06-14 11:40:00,214.84,214.85,213.98,214.13,52164.0,210.184,210.1937,209.3426,209.4893,52164.0
2024-06-14 11:45:00,214.13,214.21,213.88,213.88,49239.0,209.4893,209.5676,209.2448,209.2448,49239.0
2024-06-14 11:50:00,213.87,214.1,213.8,213.98,24608.0,209.235,209.46,209.1665,209.3426,24608.0
2024-06-14 11:55:00,213.98,214.33,213.95,214.26,28626.0,209.3426,209.685,209.3132,209.6165,28626.0
2024-06-14 12:00:00,214.26,214.34,214.0,214.24,30395.0,209.6165,209.6948,209.3622,209.597,30395.0
2024-06-14 12:05:00,214.32,214.55,214.18,214.34,30871.0,209.6752,209.9002,209.5383,209.6948,30871.0
2024-06-14 12:10:00,214.29,214.75,214.29,214.73,36962.0,209.6459,210.0959,209.6459,210.0763,36962.0
2024-06-14 12:15:00,214.7,214.7,214.37,214.63,22703.0,210.047,210.047,209.7241,209.9785,22703.0
2024-06-14 12:20:00,214.63,214.75,214.32,214.33,18444.0,209.9785,210.0959,209.6752,209.685,18444.0
2024-06-14 12:25:00,214.33,214.46,214.21,214.43,29007.0,209.685,209.8122,209.5676,209.7828,29007.0
2024-06-14 12:30:00,214.41,214.52,214.3,214.5,18969.0,209.7633,209.8709,209.6557,209.8513,18969.0
2024-06-14 12:35:00,214.52,214.95,214.52,214.95,25378.0,209.8709,210.2916,209.8709,210.2916,25378.0
2024-06-14 12:40:00,214.93,215.22,214.8,215.21,24590.0,210.272,210.5557,210.1448,210.5459,24590.0
2024-06-14 12:45:00,215.12,215.25,214.9,215.05,29172.0,210.4579,210.5851,210.2427,210.3894,29172.0
2024-06-14 12:50:00,215.07,215.15,214.98,215.07,28817.0,210.409,210.4872,210.3209,210.409,28817.0
2024-06-14 12:55:00,215.08,215.11,214.86,214.98,32986.0,210.4188,210.4481,210.2035,210.3209,32986.0
2024-06-14 13:00:00,214.99,215.1,214.77,214.89,31071.0,210.3307,210.4383,210.1155,210.2329,31071.0
2024-06-14 13:05:00,214.9,215.13,214.9,215.11,26997.0,210.2427,210.4677,210.2427,210.4481,26997.0
2024-06-14 13:10:00,215.13,215.5,215.13,215.5,37197.0,210.4677,210.8297,210.4677,210.8297,37197.0
2024-06-14 13:15:00,215.5,215.88,215.44,215.46,31829.0,210.8297,211.2014,210.771,210.7905,31829.0
2024-06-14 13:20:00,215.49,215.69,215.47,215.48,21595.0,210.8199,211.0155,210.8003,210.8101,21595.0
2024-06-14 13:25:00,215.48,215.6,215.27,215.45,22906.0,210.8101,210.9275,210.6046,210.7807,22906.0
2024-06-14 13:30:00,215.5,215.74,215.43,215.69,14732.0,210.8297,211.0644,210.7612,211.0155,14732.0
2024-06-14 13:35:00,215.65,215.72,215.57,215.68,28104.0,210.9764,211.0449,210.8981,211.0057,28104.0
2024-06-14 13:40:00,215.66,215.85,215.52,215.82,43093.0,210.9862,211.1721,210.8492,211.1427,43093.0
2024-06-14 13:45:00,215.82,216.05,215.74,215.81,28479.0,211.1427,211.3677,211.0644,211.1329,28479.0
2024-06-14 13:50:00,215.86,216.2,215.85,216.19,18987.0,211.1818,211.5145,211.1721,211.5047,18987.0
2024-06-14 13:55:00,216.21,216.23,215.79,215.94,34513.0,211.5243,211.5438,211.1134,211.2601,34513.0
2024-06-14 14:00:00,215.97,215.98,215.65,215.77,21404.0,211.2895,211.2992,210.9764,211.0938,21404.0
2024-06-14 14:05:00,215.78,216.07,215.58,215.59,29973.0,211.1036,211.3873,210.9079,210.9177,29973.0
2024-06-14 14:10:00,215.59,215.78,215.58,215.6,9675.0,210.9177,211.1036,210.9079,210.9275,9675.0
2024-06-14 14:15:00,215.59,215.73,215.43,215.63,37370.0,210.9177,211.0547,210.7612,210.9568,37370.0
2024-06-14 14:20:00,215.64,215.75,215.48,215.75,11048.0,210.9666,211.0742,210.8101,211.0742,11048.0
2024-06-14 14:25:00,215.72,215.84,215.55,215.57,23854.0,211.0449,211.1623,210.8786,210.8981,23854.0
2024-06-14 14:30:00,215.57,215.57,215.29,215.3,35158.0,210.8981,210.8981,210.6242,210.634,35158.0
2024-06-14 14:35:00,215.3,215.34,215.14,215.28,28672.0,210.634,210.6731,210.4775,210.6144,28672.0
2024-06-14 14:40:00,215.23,215.25,215.06,215.23,38417.0,210.5655,210.5851,210.3992,210.5655,38417.0
2024-06-14 14:45:00,215.26,215.26,215.04,215.21,12955.0,210.5949,210.5949,210.3796,210.5459,12955.0
2024-06-14 14:50:00,215.24,215.71,215.24,215.7,20575.0,210.5753,211.0351,210.5753,211.0253,20575.0
2024-06-14 14:55:00,215.7,215.93,215.36,215.87,37176.0,211.0253,211.2503,210.6927,211.1916,37176.0
2024-06-14 15:00:00,215.84,215.91,215.73,215.81,20836.0,211.1623,211.2308,211.0547,211.1329,20836.0
2024-06-14 15:05:00,215.8,215.83,215.54,215.66,43828.0,211.1231,211.1525,210.8688,210.9862,43828.0
2024-06-14 15:10:00,215.62,215.77,215.31,215.32,27585.0,210.947,211.0938,210.6438,210.6536,27585.0
2024-06-14 15:15:00,215.28,215.47,215.28,215.41,22248.0,210.6144,210.8003,210.6144,210.7416,22248.0
2024-06-14 15:20:00,215.41,215.57,215.3,215.46,30097.0,210.7416,210.8981,210.634,210.7905,30097.0
2024-06-14 15:25:00,215.47,215.47,215.18,215.29,21072.0,210.8003,210.8003,210.5166,210.6242,21072.0
2024-06-14 15:30:00,215.27,215.27,214.86,215.03,42394.0,210.6046,210.6046,210.2035,210.3698,42394.0
2024-06-14 15:35:00,215.03,215.41,214.95,214.95,35933.0,210.3698,210.7416,210.2916,210.2916,35933.0
2024-06-14 15:40:00,214.9,214.98,214.75,214.78,42085.0,210.2427,210.3209,210.0959,210.1253,42085.0
2024-06-14 15:45:00,214.78,214.96,214.68,214.95,45440.0,210.1253,210.3014,210.0274,210.2916,45440.0
2024-06-14 15:50:00,214.93,215.14,214.82,214.86,83404.0,210.272,210.4775,210.1644,210.2035,83404.0
2024-06-14 15:55:00,214.86,215.47,214.72,215.37,242469.0,210.2035,210.8003,210.0666,210.7025,242469.0
2024-06-17 09:30:00,217.09,217.68,216.28,216.51,288996.0,212.3852,212.9624,211.5927,211.8178,288996.0
2024-06-17 09:35:00,216.5,217.0,215.99,216.24,133674.0,211.808,212.2971,211.309,211.5536,133674.0
2024-06-17 09:40:00,216.24,216.7,215.84,216.23,121252.0,211.5536,212.0036,211.1623,211.5438,121252.0
2024-06-17 09:45:00,216.2,216.35,215.24,215.29,90401.0,211.5145,211.6612,210.5753,210.6242,90401.0
2024-06-17 09:50:00,215.3,215.52,214.87,215.29,93539.0,210.634,210.8492,210.2133,210.6242,93539.0
2024-06-17 09:55:00,215.31,215.6,215.11,215.46,63782.0,210.6438,210.9275,210.4481,210.7905,63782.0
2024-06-17 10:00:00,215.5,215.51,214.01,214.98,95300.0,210.8297,210.8394,209.3719,210.3209,95300.0
2024-06-17 10:05:00,214.99,215.4,214.38,214.53,77160.0,210.3307,210.7318,209.7339,209.8807,77160.0
2024-06-17 10:10:00,214.48,214.98,214.13,214.16,37375.0,209.8318,210.3209,209.4893,209.5187,37375.0
2024-06-17 10:15:00,214.34,214.63,213.9,214.21,69073.0,209.6948,209.9785,209.2643,209.5676,69073.0
2024-06-17 10:20:00,214.21,214.43,213.98,214.11,40640.0,209.5676,209.7828,209.3426,209.4698,40640.0
2024-06-17 10:25:00,214.07,214.17,213.45,213.85,59414.0,209.4306,209.5285,208.8241,209.2154,59414.0
2024-06-17 10:30:00,213.93,214.18,213.72,213.8,57576.0,209.2937,209.5383,209.0882,209.1665,57576.0
2024-06-17 10:35:00,213.73,214.36,213.7,214.27,59526.0,209.098,209.7144,209.0687,209.6263,59526.0
2024-06-17 10:40:00,214.25,214.35,213.99,214.02,43702.0,209.6067,209.7046,209.3524,209.3817,43702.0
2024-06-17 10:45:00,214.02,214.28,213.85,213.88,67292.0,209.3817,209.6361,209.2154,209.2448,67292.0
2024-06-17 10:50:00,213.85,214.0,213.4,213.58,26667.0,209.2154,209.3622,208.7752,208.9513,26667.0
2024-06-17 10:55:00,213.63,214.28,213.63,214.19,65127.0,209.0002,209.6361,209.0002,209.548,65127.0
2024-06-17 11:00:00,214.25,214.41,213.96,214.17,53039.0,209.6067,209.7633,209.323,209.5285,53039.0
2024-06-17 11:05:00,214.23,214.74,214.22,214.64,48089.0,209.5872,210.0861,209.5774,209.9883,48089.0
2024-06-17 11:10:00,214.62,215.35,214.59,215.24,49229.0,209.9687,210.6829,209.9394,210.5753,49229.0
2024-06-17 11:15:00,215.19,215.8,215.19,215.79,80048.0,210.5264,211.1231,210.5264,211.1134,80048.0
2024-06-17 11:20:00,215.75,216.5,215.72,216.48,80134.0,211.0742,211.808,211.0449,211.7884,80134.0
2024-06-17 11:25:00,216.36,216.53,216.13,216.18,72420.0,211.671,211.8373,211.446,211.4949,72420.0
2024-06-17 11:30:00,216.17,216.37,215.99,216.31,35018.0,211.4851,211.6808,211.309,211.6221,35018.0
2024-06-17 11:35:00,216.23,216.53,216.09,216.43,19548.0,211.5438,211.8373,211.4069,211.7395,19548.0
2024-06-17 11:40:00,216.47,216.51,216.13,216.4,47612.0,211.7786,211.8178,211.446,211.7101,47612.0
2024-06-17 11:45:00,216.35,216.74,216.28,216.48,41839.0,211.6612,212.0428,211.5927,211.7884,41839.0
2024-06-17 11:50:00,216.47,216.73,216.35,216.36,27458.0,211.7786,212.033,211.6612,211.671,27458.0
2024-06-17 11:55:00,216.4,216.58,216.31,216.39,31475.0,211.7101,211.8862,211.6221,211.7004,31475.0
2024-06-17 12:00:00,216.39,216.65,216.13,216.47,31270.0,211.7004,211.9547,211.446,211.7786,31270.0
2024-06-17 12:05:00,216.48,216.61,216.36,216.41,32310.0,211.7884,211.9156,211.671,211.7199,32310.0
2024-06-17 12:10:00,216.4,216.65,216.34,216.47,58456.0,211.7101,211.9547,211.6514,211.7786,58456.0
2024-06-17 12:15:00,216.47,218.54,216.21,217.59,308272.0,211.7786,213.8038,211.5243,212.8744,308272.0
2024-06-17 12:20:00,217.61,217.8,216.73,217.47,146285.0,212.8939,213.0798,212.033,212.757,146285.0
2024-06-17 12:25:00,217.47,218.87,217.46,218.8,169855.0,212.757,214.1266,212.7472,214.0581,169855.0
2024-06-17 12:30:00,218.75,218.98,218.23,218.42,221695.0,214.0092,214.2342,213.5005,213.6864,221695.0
2024-06-17 12:35:00,218.46,218.67,217.89,218.17,129419.0,213.7255,213.9309,213.1679,213.4418,129419.0
2024-06-17 12:40:00,218.16,218.16,217.23,217.24,53549.0,213.432,213.432,212.5222,212.5319,53549.0
2024-06-17 12:45:00,217.25,217.73,217.06,217.72,60690.0,212.5417,213.0113,212.3558,213.0015,60690.0
2024-06-17 12:50:00,217.75,217.96,217.52,217.58,66561.0,213.0309,213.2363,212.8059,212.8646,66561.0
2024-06-17 12:55:00,217.58,217.81,217.5,217.61,31318.0,212.8646,213.0896,212.7863,212.8939,31318.0
2024-06-17 13:00:00,217.62,217.97,217.55,217.97,21569.0,212.9037,213.2461,212.8352,213.2461,21569.0
2024-06-17 13:05:00,217.92,217.96,217.68,217.75,38036.0,213.1972,213.2363,212.9624,213.0309,38036.0
2024-06-17 13:10:00,217.68,217.91,217.51,217.74,166069.0,212.9624,213.1874,212.7961,213.0211,166069.0
2024-06-17 13:15:00,217.74,217.93,217.63,217.91,55935.0,213.0211,213.207,212.9135,213.1874,55935.0
2024-06-17 13:20:00,217.82,218.21,217.78,217.94,304581.0,213.0994,213.4809,213.0602,213.2168,304581.0
2024-06-17 13:25:00,217.87,218.02,217.69,217.9,19565.0,213.1483,213.295,212.9722,213.1776,19565.0
2024-06-17 13:30:00,217.93,218.57,217.72,218.57,41168.0,213.207,213.8331,213.0015,213.8331,41168.0
2024-06-17 13:35:00,218.41,218.72,218.29,218.37,47185.0,213.6766,213.9799,213.5592,213.6375,47185.0
2024-06-17 13:40:00,218.38,218.41,217.8,217.9,38600.0,213.6472,213.6766,213.0798,213.1776,38600.0
2024-06-17 13:45:00,217.84,218.25,217.83,218.11,21277.0,213.1189,213.5201,213.1092,213.3831,21277.0
2024-06-17 13:50:00,218.17,218.75,218.11,218.7,23608.0,213.4418,214.0092,213.3831,213.9603,23608.0
2024-06-17 13:55:00,218.68,218.7,218.28,218.54,39604.0,213.9407,213.9603,213.5494,213.8038,39604.0
2024-06-17 14:00:00,218.54,218.71,218.43,218.43,40185.0,213.8038,213.9701,213.6962,213.6962,40185.0
2024-06-17 14:05:00,218.42,218.9,218.42,218.83,31571.0,213.6864,214.156,213.6864,214.0875,31571.0
2024-06-17 14:10:00,218.88,219.2,218.74,218.78,87855.0,214.1364,214.4495,213.9994,214.0386,87855.0
2024-06-17 14:15:00,218.75,219.1,218.74,218.98,36890.0,214.0092,214.3516,213.9994,214.2342,36890.0
2024-06-17 14:20:00,218.89,219.13,218.74,218.85,48279.0,214.1462,214.381,213.9994,214.107,48279.0
2024-06-17 14:25:00,218.83,219.1,218.76,218.99,38123.0,214.0875,214.3516,214.019,214.244,38123.0
2024-06-17 14:30:00,218.99,219.21,218.8,218.81,33496.0,214.244,214.4592,214.0581,214.0679,33496.0
2024-06-17 14:35:00,218.84,218.99,218.79,218.83,20441.0,214.0973,214.244,214.0483,214.0875,20441.0
2024-06-17 14:40:00,218.79,219.09,218.77,218.82,60848.0,214.0483,214.3418,214.0288,214.0777,60848.0
2024-06-17 14:45:00,218.83,218.95,218.52,218.77,39570.0,214.0875,214.2049,213.7842,214.0288,39570.0
2024-06-17 14:50:00,218.73,218.87,218.61,218.8,30249.0,213.9896,214.1266,213.8722,214.0581,30249.0
2024-06-17 14:55:00,218.8,219.05,218.67,218.88,62779.0,214.0581,214.3027,213.9309,214.1364,62779.0
2024-06-17 15:00:00,218.85,219.18,218.67,218.95,29407.0,214.107,214.4299,213.9309,214.2049,29407.0
2024-06-17 15:05:00,218.98,219.5,218.97,219.34,41147.0,214.2342,214.743,214.2244,214.5864,41147.0
2024-06-17 15:10:00,219.35,219.71,219.3,219.67,65767.0,214.5962,214.9484,214.5473,214.9093,65767.0
2024-06-17 15:15:00,219.67,219.96,219.52,219.94,76368.0,214.9093,215.193,214.7625,215.1734,76368.0
2024-06-17 15:20:00,219.95,220.31,219.69,219.83,199513.0,215.1832,215.5354,214.9288,215.0658,199513.0
2024-06-17 15:25:00,219.83,220.33,219.82,220.33,62869.0,215.0658,215.555,215.056,215.555,62869.0
2024-06-17 15:30:00,220.3,220.43,220.07,220.36,44926.0,215.5256,215.6528,215.3006,215.5843,44926.0
2024-06-17 15:35:00,220.38,220.77,220.31,220.69,108604.0,215.6039,215.9854,215.5354,215.9072,108604.0
2024-06-17 15:40:00,220.71,221.06,220.67,221.06,191018.0,215.9267,216.2692,215.8876,216.2692,191018.0
2024-06-17 15:45:00,221.06,221.45,221.04,221.38,229394.0,216.2692,216.6507,216.2496,216.5822,229394.0
2024-06-17 15:50:00,221.36,222.19,221.12,222.09,406250.0,216.5627,217.3747,216.3279,217.2768,406250.0
2024-06-17 15:55:00,222.16,222.67,222.1,222.23,797168.0,217.3453,217.8443,217.2866,217.4138,797168.0
2024-06-18 09:30:00,226.82,229.24,226.33,227.22,963998.0,221.9043,224.2719,221.4249,222.2957,963998.0
2024-06-18 09:35:00,227.27,228.03,227.02,228.0,598287.0,222.3446,223.0881,222.1,223.0587,598287.0
2024-06-18 09:40:00,228.0,229.0,227.96,228.97,368335.0,223.0587,224.0371,223.0196,224.0077,368335.0
2024-06-18 09:45:00,228.9,229.09,227.38,227.51,521799.0,223.9392,224.1251,222.4522,222.5794,521799.0
2024-06-18 09:50:00,227.51,228.99,227.43,228.4,684876.0,222.5794,224.0273,222.5011,223.4501,684876.0
2024-06-18 09:55:00,228.27,230.63,228.15,230.0,1196427.0,223.3229,225.6318,223.2055,225.0154,1196427.0
2024-06-18 10:00:00,229.88,230.42,229.14,230.13,331728.0,224.898,225.4263,224.174,225.1426,331728.0
2024-06-18 10:05:00,230.13,230.35,229.12,229.49,275084.0,225.1426,225.3578,224.1545,224.5165,275084.0
2024-06-18 10:10:00,229.49,229.83,228.68,229.82,259372.0,224.5165,224.8491,223.724,224.8393,259372.0
2024-06-18 10:15:00,229.8,230.02,227.85,227.95,241699.0,224.8197,225.035,222.912,223.0098,241699.0
2024-06-18 10:20:00,227.84,229.13,227.69,228.94,197368.0,222.9022,224.1643,222.7555,223.9784,197368.0
2024-06-18 10:25:00,228.88,229.3,228.5,228.62,119065.0,223.9197,224.3306,223.5479,223.6653,119065.0
2024-06-18 10:30:00,228.61,229.63,228.6,229.43,122929.0,223.6555,224.6534,223.6457,224.4578,122929.0
2024-06-18 10:35:00,229.45,229.74,229.11,229.52,212226.0,224.4773,224.761,224.1447,224.5458,212226.0
2024-06-18 10:40:00,229.46,229.88,228.7,229.17,107007.0,224.4871,224.898,223.7436,224.2034,107007.0
2024-06-18 10:45:00,229.08,230.13,228.76,229.7,124787.0,224.1153,225.1426,223.8023,224.7219,124787.0
2024-06-18 10:50:00,229.65,229.84,229.21,229.53,105486.0,224.673,224.8589,224.2425,224.5556,105486.0
2024-06-18 10:55:00,229.55,229.55,228.51,228.58,207201.0,224.5752,224.5752,223.5577,223.6262,207201.0
2024-06-18 11:00:00,228.57,229.42,228.51,228.7,95050.0,223.6164,224.448,223.5577,223.7436,95050.0
2024-06-18 11:05:00,228.7,228.96,227.97,228.0,595482.0,223.7436,223.9979,223.0294,223.0587,595482.0
2024-06-18 11:10:00,228.0,228.6,227.81,227.86,76237.0,223.0587,223.6457,222.8729,222.9218,76237.0
2024-06-18 11:15:00,227.83,228.72,227.81,228.6,111316.0,222.8924,223.7631,222.8729,223.6457,111316.0
2024-06-18 11:20:00,228.59,229.31,228.5,229.28,78705.0,223.636,224.3404,223.5479,224.311,78705.0
2024-06-18 11:25:00,229.26,229.42,228.84,229.33,103901.0,224.2914,224.448,223.8805,224.3599,103901.0
2024-06-18 11:30:00,229.33,229.53,228.74,228.82,329311.0,224.3599,224.5556,223.7827,223.861,329311.0
2024-06-18 11:35:00,228.82,229.21,228.64,228.81,87805.0,223.861,224.2425,223.6849,223.8512,87805.0
2024-06-18 11:40:00,228.8,229.32,228.72,228.98,92279.0,223.8414,224.3501,223.7631,224.0175,92279.0
2024-06-18 11:45:00,229.01,229.07,228.61,228.83,38741.0,224.0469,224.1056,223.6555,223.8708,38741.0
2024-06-18 11:50:00,228.83,229.05,228.69,228.72,44206.0,223.8708,224.086,223.7338,223.7631,44206.0
2024-06-18 11:55:00,228.67,228.88,228.4,228.88,48122.0,223.7142,223.9197,223.4501,223.9197,48122.0
2024-06-18 12:00:00,228.82,229.21,228.78,229.07,49166.0,223.861,224.2425,223.8218,224.1056,49166.0
2024-06-18 12:05:00,229.09,229.41,228.96,229.01,34763.0,224.1251,224.4382,223.9979,224.0469,34763.0
2024-06-18 12:10:00,229.05,229.05,228.72,228.89,52831.0,224.086,224.086,223.7631,223.9295,52831.0
2024-06-18 12:15:00,228.85,229.08,228.7,228.93,35670.0,223.8903,224.1153,223.7436,223.9686,35670.0
2024-06-18 12:20:00,228.97,229.4,228.86,229.34,101121.0,224.0077,224.4284,223.9001,224.3697,101121.0
2024-06-18 12:25:00,229.38,229.57,228.96,229.48,75657.0,224.4088,224.5947,223.9979,224.5067,75657.0
2024-06-18 12:30:00,229.48,229.48,229.09,229.16,55981.0,224.5067,224.5067,224.1251,224.1936,55981.0
2024-06-18 12:35:00,229.12,229.15,228.96,229.08,33189.0,224.1545,224.1838,223.9979,224.1153,33189.0
2024-06-18 12:40:00,229.07,229.47,228.91,228.99,78431.0,224.1056,224.4969,223.949,224.0273,78431.0
2024-06-18 12:45:00,228.97,229.65,228.92,229.45,60313.0,224.0077,224.673,223.9588,224.4773,60313.0
2024-06-18 12:50:00,229.45,229.82,229.4,229.76,42158.0,224.4773,224.8393,224.4284,224.7806,42158.0
2024-06-18 12:55:00,229.76,229.92,229.48,229.65,97883.0,224.7806,224.9371,224.5067,224.673,97883.0
2024-06-18 13:00:00,229.65,229.65,229.0,229.09,50615.0,224.673,224.673,224.0371,224.1251,50615.0
2024-06-18 13:05:00,229.02,229.49,228.92,229.48,30209.0,224.0566,224.5165,223.9588,224.5067,30209.0
2024-06-18 13:10:00,229.44,229.59,229.31,229.36,55552.0,224.4675,224.6143,224.3404,224.3893,55552.0
2024-06-18 13:15:00,229.33,229.51,229.11,229.23,39475.0,224.3599,224.536,224.1447,224.2621,39475.0
2024-06-18 13:20:00,229.26,229.27,228.95,228.96,41842.0,224.2914,224.3012,223.9882,223.9979,41842.0
2024-06-18 13:25:00,228.96,229.45,228.77,229.39,85273.0,223.9979,224.4773,223.8121,224.4186,85273.0
2024-06-18 13:30:00,229.4,229.56,229.25,229.37,43291.0,224.4284,224.5849,224.2817,224.3991,43291.0
2024-06-18 13:35:00,229.36,229.66,229.25,229.27,86745.0,224.3893,224.6828,224.2817,224.3012,86745.0
2024-06-18 13:40:00,229.28,229.49,229.02,229.29,84633.0,224.311,224.5165,224.0566,224.3208,84633.0
2024-06-18 13:45:00,229.25,229.59,229.12,229.53,38317.0,224.2817,224.6143,224.1545,224.5556,38317.0
2024-06-18 13:50:00,229.53,229.58,229.3,229.37,31923.0,224.5556,224.6045,224.3306,224.3991,31923.0
2024-06-18 13:55:00,229.46,229.46,228.93,228.94,33033.0,224.4871,224.4871,223.9686,223.9784,33033.0
2024-06-18 14:00:00,228.94,228.94,227.88,228.04,108087.0,223.9784,223.9784,222.9413,223.0979,108087.0
2024-06-18 14:05:00,228.04,228.28,227.71,227.92,91579.0,223.0979,223.3327,222.775,222.9805,91579.0
2024-06-18 14:10:00,227.87,227.98,227.53,227.54,70329.0,222.9316,223.0392,222.5989,222.6087,70329.0
2024-06-18 14:15:00,227.54,227.77,227.16,227.41,89916.0,222.6087,222.8337,222.237,222.4815,89916.0
2024-06-18 14:20:00,227.37,227.82,227.3,227.47,729826.0,222.4424,222.8826,222.3739,222.5402,729826.0
2024-06-18 14:25:00,227.46,228.12,227.17,227.91,106291.0,222.5305,223.1761,222.2467,222.9707,106291.0
2024-06-18 14:30:00,227.86,228.02,227.39,227.41,75093.0,222.9218,223.0783,222.462,222.4815,75093.0
2024-06-18 14:35:00,227.41,227.41,226.58,226.79,126952.0,222.4815,222.4815,221.6695,221.875,126952.0
2024-06-18 14:40:00,226.79,226.85,226.0,226.23,158859.0,221.875,221.9337,221.1021,221.3271,158859.0
2024-06-18 14:45:00,226.23,227.45,226.1,227.45,148447.0,221.3271,222.5207,221.1999,222.5207,148447.0
2024-06-18 14:50:00,227.39,227.79,227.36,227.7,77558.0,222.462,222.8533,222.4326,222.7653,77558.0
2024-06-18 14:55:00,227.79,228.51,227.75,228.51,128225.0,222.8533,223.5577,222.8142,223.5577,128225.0
2024-06-18 15:00:00,228.51,228.7,228.1,228.63,226127.0,223.5577,223.7436,223.1566,223.6751,226127.0
2024-06-18 15:05:00,228.65,228.75,228.23,228.5,127462.0,223.6947,223.7925,223.2838,223.5479,127462.0
2024-06-18 15:10:00,228.5,228.68,228.27,228.55,60616.0,223.5479,223.724,223.3229,223.5968,60616.0
2024-06-18 15:15:00,228.59,228.86,228.18,228.3,98560.0,223.636,223.9001,223.2348,223.3522,98560.0
2024-06-18 15:20:00,228.3,228.38,227.89,227.93,52025.0,223.3522,223.4305,222.9511,222.9903,52025.0
2024-06-18 15:25:00,227.95,228.05,227.74,227.92,74432.0,223.0098,223.1077,222.8044,222.9805,74432.0
2024-06-18 15:30:00,227.92,228.26,227.64,227.99,96053.0,222.9805,223.3131,222.7066,223.049,96053.0
2024-06-18 15:35:00,227.97,228.26,227.81,228.06,124208.0,223.0294,223.3131,222.8729,223.1174,124208.0
2024-06-18 15:40:00,228.03,228.17,227.67,227.79,136392.0,223.0881,223.2251,222.7359,222.8533,136392.0
2024-06-18 15:45:00,227.8,227.94,227.07,227.07,155602.0,222.8631,223.0,222.1489,222.1489,155602.0
2024-06-18 15:50:00,227.11,227.33,226.81,227.05,253830.0,222.188,222.4033,221.8945,222.1293,253830.0
2024-06-18 15:55:00,227.09,227.36,226.0,226.96,807452.0,222.1685,222.4326,221.1021,222.0413,807452.0
2024-06-20 09:30:00,224.2,225.9,222.05,222.13,858801.0,219.3411,221.0043,217.2377,217.316,858801.0
2024-06-20 09:35:00,222.14,223.1,221.0,222.85,398532.0,217.3257,218.2649,216.2105,218.0204,398532.0
2024-06-20 09:40:00,222.79,223.5,222.3,223.4,230216.0,217.9617,218.6563,217.4823,218.5584,230216.0
2024-06-20 09:45:00,223.4,223.71,222.51,223.39,173260.0,218.5584,218.8617,217.6877,218.5487,173260.0
2024-06-20 09:50:00,223.48,223.48,222.55,222.89,95274.0,218.6367,218.6367,217.7269,218.0595,95274.0
2024-06-20 09:55:00,222.89,223.22,222.16,223.15,121549.0,218.0595,218.3823,217.3453,218.3139,121549.0
2024-06-20 10:00:00,223.07,223.33,222.1,222.1,129971.0,218.2356,218.49,217.2866,217.2866,129971.0
2024-06-20 10:05:00,222.13,222.13,221.36,221.4,181579.0,217.316,217.316,216.5627,216.6018,181579.0
2024-06-20 10:10:00,221.48,221.77,219.26,219.45,406012.0,216.6801,216.9638,214.5082,214.694,406012.0
2024-06-20 10:15:00,219.5,219.95,217.0,217.1,381494.0,214.743,215.1832,212.2971,212.395,381494.0
2024-06-20 10:20:00,217.1,218.88,216.92,217.35,237496.0,212.395,214.1364,212.2189,212.6396,237496.0
2024-06-20 10:25:00,217.37,218.65,217.14,218.13,204621.0,212.6591,213.9114,212.4341,213.4027,204621.0
2024-06-20 10:30:00,218.12,218.6,217.3,217.5,163300.0,213.3929,213.8625,212.5906,212.7863,163300.0
2024-06-20 10:35:00,217.58,218.61,217.28,218.18,154979.0,212.8646,213.8722,212.5711,213.4516,154979.0
2024-06-20 10:40:00,218.21,218.3,217.7,217.77,90099.0,213.4809,213.569,212.982,213.0505,90099.0
2024-06-20 10:45:00,217.82,217.92,216.92,217.24,137118.0,213.0994,213.1972,212.2189,212.5319,137118.0
2024-06-20 10:50:00,217.24,217.81,217.05,217.81,114117.0,212.5319,213.0896,212.3461,213.0896,114117.0
2024-06-20 10:55:00,217.75,218.24,217.5,218.17,126177.0,213.0309,213.5103,212.7863,213.4418,126177.0
2024-06-20 11:00:00,218.15,218.27,217.55,217.98,101280.0,213.4222,213.5396,212.8352,213.2559,101280.0
2024-06-20 11:05:00,217.91,218.14,217.6,218.11,77141.0,213.1874,213.4124,212.8841,213.3831,77141.0
2024-06-20 11:10:00,218.09,218.1,217.46,217.64,80866.0,213.3635,213.3733,212.7472,212.9233,80866.0
2024-06-20 11:15:00,217.64,217.75,216.82,216.91,136501.0,212.9233,213.0309,212.121,212.2091,136501.0
2024-06-20 11:20:00,216.96,217.58,216.89,217.5,96595.0,212.258,212.8646,212.1895,212.7863,96595.0
2024-06-20 11:25:00,217.44,217.49,216.91,216.98,97295.0,212.7276,212.7765,212.2091,212.2776,97295.0
2024-06-20 11:30:00,217.07,217.63,216.53,217.51,123986.0,212.3656,212.9135,211.8373,212.7961,123986.0
2024-06-20 11:35:00,217.51,217.91,217.04,217.75,123069.0,212.7961,213.1874,212.3363,213.0309,123069.0
2024-06-20 11:40:00,217.75,218.18,217.59,218.18,152591.0,213.0309,213.4516,212.8744,213.4516,152591.0
2024-06-20 11:45:00,218.14,218.28,216.95,216.95,108594.0,213.4124,213.5494,212.2482,212.2482,108594.0
2024-06-20 11:50:00,216.95,217.25,216.1,217.02,143787.0,212.2482,212.5417,211.4166,212.3167,143787.0
2024-06-20 11:55:00,217.05,217.6,216.94,217.3,90390.0,212.3461,212.8841,212.2384,212.5906,90390.0
2024-06-20 12:00:00,217.27,217.77,217.21,217.53,82785.0,212.5613,213.0505,212.5026,212.8157,82785.0
2024-06-20 12:05:00,217.48,217.93,217.46,217.61,80371.0,212.7667,213.207,212.7472,212.8939,80371.0
2024-06-20 12:10:00,217.61,217.84,217.0,217.51,74614.0,212.8939,213.1189,212.2971,212.7961,74614.0
2024-06-20 12:15:00,217.5,217.72,217.01,217.09,64621.0,212.7863,213.0015,212.3069,212.3852,64621.0
2024-06-20 12:20:00,217.16,217.23,214.6,214.73,256073.0,212.4537,212.5222,209.9492,210.0763,256073.0
2024-06-20 12:25:00,214.76,215.97,214.72,215.45,161032.0,210.1057,211.2895,210.0666,210.7807,161032.0
2024-06-20 12:30:00,215.45,215.72,215.11,215.5,423917.0,210.7807,211.0449,210.4481,210.8297,423917.0
2024-06-20 12:35:00,215.5,215.91,214.73,215.77,164746.0,210.8297,211.2308,210.0763,211.0938,164746.0
2024-06-20 12:40:00,215.85,216.28,215.26,215.81,95448.0,211.1721,211.5927,210.5949,211.1329,95448.0
2024-06-20 12:45:00,215.65,216.24,215.59,216.01,110400.0,210.9764,211.5536,210.9177,211.3286,110400.0
2024-06-20 12:50:00,215.99,216.9,215.97,216.89,80700.0,211.309,212.1993,211.2895,212.1895,80700.0
2024-06-20 12:55:00,216.83,216.95,216.4,216.59,55800.0,212.1308,212.2482,211.7101,211.896,55800.0
2024-06-20 13:00:00,216.62,216.69,215.15,215.15,103099.0,211.9254,211.9939,210.4872,210.4872,103099.0
2024-06-20 13:05:00,215.07,215.37,214.08,214.3,117000.0,210.409,210.7025,209.4404,209.6557,117000.0
2024-06-20 13:10:00,214.21,215.09,214.15,214.97,66175.0,209.5676,210.4285,209.5089,210.3111,66175.0
2024-06-20 13:15:00,214.93,215.2,214.7,214.71,60303.0,210.272,210.5362,210.047,210.0568,60303.0
2024-06-20 13:20:00,214.66,214.77,214.11,214.3,63688.0,210.0079,210.1155,209.4698,209.6557,63688.0
2024-06-20 13:25:00,214.27,214.27,213.65,213.85,72357.0,209.6263,209.6263,209.0197,209.2154,72357.0
2024-06-20 13:30:00,213.85,214.38,213.3,213.36,86689.0,209.2154,209.7339,208.6773,208.736,86689.0
2024-06-20 13:35:00,213.44,213.6,212.84,212.92,117131.0,208.8143,208.9708,208.2273,208.3056,117131.0
2024-06-20 13:40:00,213.03,213.83,212.94,213.8,72719.0,208.4132,209.1958,208.3251,209.1665,72719.0
2024-06-20 13:45:00,213.75,214.09,213.44,214.02,92740.0,209.1176,209.4502,208.8143,209.3817,92740.0
2024-06-20 13:50:00,214.02,214.21,213.65,214.02,78287.0,209.3817,209.5676,209.0197,209.3817,78287.0
2024-06-20 13:55:00,214.02,214.32,213.86,213.98,109254.0,209.3817,209.6752,209.2252,209.3426,109254.0
2024-06-20 14:00:00,214.0,214.83,213.9,214.78,88320.0,209.3622,210.1742,209.2643,210.1253,88320.0
2024-06-20 14:05:00,214.78,215.06,214.62,214.72,80103.0,210.1253,210.3992,209.9687,210.0666,80103.0
2024-06-20 14:10:00,214.76,214.84,214.25,214.47,76643.0,210.1057,210.184,209.6067,209.822,76643.0
2024-06-20 14:15:00,214.47,214.64,214.23,214.38,69146.0,209.822,209.9883,209.5872,209.7339,69146.0
2024-06-20 14:20:00,214.41,214.76,214.31,214.73,66382.0,209.7633,210.1057,209.6654,210.0763,66382.0
2024-06-20 14:25:00,214.76,215.02,214.56,214.69,63026.0,210.1057,210.3601,209.91,210.0372,63026.0
2024-06-20 14:30:00,214.71,215.42,214.66,215.12,75392.0,210.0568,210.7514,210.0079,210.4579,75392.0
2024-06-20 14:35:00,215.12,215.13,214.51,214.59,64117.0,210.4579,210.4677,209.8611,209.9394,64117.0
2024-06-20 14:40:00,214.6,214.97,214.44,214.58,84953.0,209.9492,210.3111,209.7926,209.9296,84953.0
2024-06-20 14:45:00,214.6,214.82,214.38,214.6,80145.0,209.9492,210.1644,209.7339,209.9492,80145.0
2024-06-20 14:50:00,214.56,215.01,214.41,214.74,100813.0,209.91,210.3503,209.7633,210.0861,100813.0
2024-06-20 14:55:00,214.7,214.95,214.47,214.5,74232.0,210.047,210.2916,209.822,209.8513,74232.0
2024-06-20 15:00:00,214.4,214.81,214.03,214.25,76576.0,209.7535,210.1546,209.3915,209.6067,76576.0
2024-06-20 15:05:00,214.24,214.62,214.1,214.26,81937.0,209.597,209.9687,209.46,209.6165,81937.0
2024-06-20 15:10:00,214.26,214.54,214.05,214.39,74911.0,209.6165,209.8905,209.4111,209.7437,74911.0
2024-06-20 15:15:00,214.41,214.41,214.03,214.29,68612.0,209.7633,209.7633,209.3915,209.6459,68612.0
2024-06-20 15:20:00,214.29,214.34,213.55,213.65,101328.0,209.6459,209.6948,208.9219,209.0197,101328.0
2024-06-20 15:25:00,213.6,214.31,213.56,214.26,81824.0,208.9708,209.6654,208.9317,209.6165,81824.0
2024-06-20 15:30:00,214.22,214.9,214.18,214.81,107195.0,209.5774,210.2427,209.5383,210.1546,107195.0
2024-06-20 15:35:00,214.85,214.88,214.41,214.73,102438.0,210.1937,210.2231,209.7633,210.0763,102438.0
2024-06-20 15:40:00,214.7,215.46,214.66,215.39,127036.0,210.047,210.7905,210.0079,210.722,127036.0
2024-06-20 15:45:00,215.44,216.42,215.34,216.3,222313.0,210.771,211.7297,210.6731,211.6123,222313.0
2024-06-20 15:50:00,216.23,216.47,215.74,216.19,263846.0,211.5438,211.7786,211.0644,211.5047,263846.0
2024-06-20 15:55:00,216.2,216.2,215.08,215.39,781263.0,211.5145,211.5145,210.4188,210.722,781263.0
2024-06-21 09:30:00,211.77,212.66,209.61,211.52,1916337.0,207.1805,208.0512,205.0673,206.9359,1916337.0
2024-06-21 09:35:00,211.59,212.44,210.59,211.6,235672.0,207.0044,207.836,206.0261,207.0142,235672.0
2024-06-21 09:40:00,211.57,211.96,210.57,211.31,169859.0,206.9848,207.3664,206.0065,206.7305,169859.0
2024-06-21 09:45:00,211.22,211.42,210.31,210.53,130106.0,206.6424,206.8381,205.7521,205.9674,130106.0
2024-06-21 09:50:00,210.53,211.06,209.64,209.99,194589.0,205.9674,206.4859,205.0966,205.4391,194589.0
2024-06-21 09:55:00,209.99,210.24,209.41,209.87,374670.0,205.4391,205.6836,204.8716,205.3217,374670.0
2024-06-21 10:00:00,209.89,210.9,209.89,210.6,235609.0,205.3412,206.3293,205.3412,206.0358,235609.0
2024-06-21 10:05:00,210.72,211.6,210.59,211.05,118701.0,206.1532,207.0142,206.0261,206.4761,118701.0
2024-06-21 10:10:00,211.03,211.96,210.71,211.81,153290.0,206.4565,207.3664,206.1435,207.2196,153290.0
2024-06-21 10:15:00,211.88,212.32,211.69,211.92,127399.0,207.2881,207.7186,207.1022,207.3272,127399.0
2024-06-21 10:20:00,212.0,212.05,211.58,211.86,90036.0,207.4055,207.4544,206.9946,207.2685,90036.0
2024-06-21 10:25:00,211.91,212.38,211.71,212.01,97343.0,207.3175,207.7773,207.1218,207.4153,97343.0
2024-06-21 10:30:00,211.92,211.92,211.22,211.53,62626.0,207.3272,207.3272,206.6424,206.9457,62626.0
2024-06-21 10:35:00,211.52,212.03,211.44,211.58,96552.0,206.9359,207.4349,206.8576,206.9946,96552.0
2024-06-21 10:40:00,211.57,212.02,211.45,211.56,83311.0,206.9848,207.4251,206.8674,206.975,83311.0
2024-06-21 10:45:00,211.51,212.52,211.46,212.15,177539.0,206.9261,207.9142,206.8772,207.5523,177539.0
2024-06-21 10:50:00,212.2,212.2,211.43,211.57,55417.0,207.6012,207.6012,206.8479,206.9848,55417.0
2024-06-21 10:55:00,211.58,212.27,211.52,212.18,130136.0,206.9946,207.6697,206.9359,207.5816,130136.0
2024-06-21 11:00:00,212.23,213.1,212.12,212.88,130633.0,207.6305,208.4817,207.5229,208.2664,130633.0
2024-06-21 11:05:00,212.87,213.4,212.68,212.74,88886.0,208.2566,208.7752,208.0708,208.1295,88886.0
2024-06-21 11:10:00,212.74,213.59,212.69,212.91,59140.0,208.1295,208.961,208.0805,208.2958,59140.0
2024-06-21 11:15:00,212.96,213.75,212.62,213.72,64652.0,208.3447,209.1176,208.0121,209.0882,64652.0
2024-06-21 11:20:00,213.81,213.81,213.04,213.3,74618.0,209.1763,209.1763,208.423,208.6773,74618.0
2024-06-21 11:25:00,213.3,213.58,212.81,213.23,57782.0,208.6773,208.9513,208.1979,208.6088,57782.0
2024-06-21 11:30:00,213.23,213.33,212.69,213.04,67204.0,208.6088,208.7067,208.0805,208.423,67204.0
2024-06-21 11:35:00,213.11,213.44,213.07,213.35,42246.0,208.4914,208.8143,208.4523,208.7262,42246.0
2024-06-21 11:40:00,213.35,213.67,213.13,213.67,33405.0,208.7262,209.0393,208.511,209.0393,33405.0
2024-06-21 11:45:00,213.59,214.38,213.43,214.38,63480.0,208.961,209.7339,208.8045,209.7339,63480.0
2024-06-21 11:50:00,214.38,215.1,214.35,215.02,57576.0,209.7339,210.4383,209.7046,210.3601,57576.0
2024-06-21 11:55:00,215.15,215.47,214.82,215.4,60462.0,210.4872,210.8003,210.1644,210.7318,60462.0
2024-06-21 12:00:00,215.42,215.42,214.5,214.92,119945.0,210.7514,210.7514,209.8513,210.2622,119945.0
2024-06-21 12:05:00,214.86,215.22,214.54,214.77,50590.0,210.2035,210.5557,209.8905,210.1155,50590.0
2024-06-21 12:10:00,214.72,215.0,214.61,214.66,48287.0,210.0666,210.3405,209.9589,210.0079,48287.0
2024-06-21 12:15:00,214.61,214.81,214.36,214.59,70518.0,209.9589,210.1546,209.7144,209.9394,70518.0
2024-06-21 12:20:00,214.59,214.6,213.9,214.02,98664.0,209.9394,209.9492,209.2643,209.3817,98664.0
2024-06-21 12:25:00,213.96,214.07,213.54,213.99,56019.0,209.323,209.4306,208.9121,209.3524,56019.0
2024-06-21 12:30:00,213.89,214.37,213.79,214.37,45072.0,209.2545,209.7241,209.1567,209.7241,45072.0
2024-06-21 12:35:00,214.31,214.35,213.71,213.79,31753.0,209.6654,209.7046,209.0784,209.1567,31753.0
2024-06-21 12:40:00,213.84,213.98,213.47,213.49,30963.0,209.2056,209.3426,208.8436,208.8632,30963.0
2024-06-21 12:45:00,213.49,213.59,213.3,213.37,88094.0,208.8632,208.961,208.6773,208.7458,88094.0
2024-06-21 12:50:00,213.34,213.85,213.23,213.58,27821.0,208.7165,209.2154,208.6088,208.9513,27821.0
2024-06-21 12:55:00,213.66,213.8,213.45,213.56,19494.0,209.0295,209.1665,208.8241,208.9317,19494.0
2024-06-21 13:00:00,213.6,213.91,213.58,213.76,26534.0,208.9708,209.2741,208.9513,209.1274,26534.0
2024-06-21 13:05:00,213.82,213.95,213.56,213.8,34348.0,209.1861,209.3132,208.9317,209.1665,34348.0
2024-06-21 13:10:00,213.75,214.06,213.73,213.86,27527.0,209.1176,209.4209,209.098,209.2252,27527.0
2024-06-21 13:15:00,213.87,214.05,213.64,213.64,26509.0,209.235,209.4111,209.01,209.01,26509.0
2024-06-21 13:20:00,213.69,213.79,213.27,213.41,37701.0,209.0589,209.1567,208.648,208.7849,37701.0
2024-06-21 13:25:00,213.4,213.62,213.36,213.36,29514.0,208.7752,208.9904,208.736,208.736,29514.0
2024-06-21 13:30:00,213.36,213.5,213.11,213.19,46570.0,208.736,208.873,208.4914,208.5697,46570.0
2024-06-21 13:35:00,213.2,213.37,212.89,212.95,50400.0,208.5795,208.7458,208.2762,208.3349,50400.0
2024-06-21 13:40:00,212.95,213.0,212.45,212.59,32402.0,208.3349,208.3838,207.8458,207.9827,32402.0
2024-06-21 13:45:00,212.59,213.12,212.4,212.45,48360.0,207.9827,208.5012,207.7968,207.8458,48360.0
2024-06-21 13:50:00,212.45,212.82,212.39,212.65,77090.0,207.8458,208.2077,207.7871,208.0414,77090.0
2024-06-21 13:55:00,212.65,212.68,212.21,212.39,50532.0,208.0414,208.0708,207.611,207.7871,50532.0
2024-06-21 14:00:00,212.44,212.53,212.18,212.27,47831.0,207.836,207.924,207.5816,207.6697,47831.0
2024-06-21 14:05:00,212.28,212.77,212.27,212.71,61560.0,207.6794,208.1588,207.6697,208.1001,61560.0
2024-06-21 14:10:00,212.71,212.76,212.51,212.69,47668.0,208.1001,208.149,207.9045,208.0805,47668.0
2024-06-21 14:15:00,212.71,212.97,212.3,212.65,245901.0,208.1001,208.3545,207.699,208.0414,245901.0
2024-06-21 14:20:00,212.63,212.65,212.13,212.31,174487.0,208.0218,208.0414,207.5327,207.7088,174487.0
2024-06-21 14:25:00,212.36,212.54,212.14,212.49,54742.0,207.7577,207.9338,207.5425,207.8849,54742.0
2024-06-21 14:30:00,212.44,212.5,212.19,212.35,70989.0,207.836,207.8947,207.5914,207.7479,70989.0
2024-06-21 14:35:00,212.35,212.36,211.81,211.98,62726.0,207.7479,207.7577,207.2196,207.3859,62726.0
2024-06-21 14:40:00,211.98,212.02,211.7,211.88,47222.0,207.3859,207.4251,207.112,207.2881,47222.0
2024-06-21 14:45:00,211.92,212.07,211.46,211.5,70406.0,207.3272,207.474,206.8772,206.9163,70406.0
2024-06-21 14:50:00,211.5,211.63,211.37,211.51,50728.0,206.9163,207.0435,206.7892,206.9261,50728.0
2024-06-21 14:55:00,211.48,211.52,211.3,211.4,47402.0,206.8968,206.9359,206.7207,206.8185,47402.0
2024-06-21 15:00:00,211.39,211.74,211.37,211.64,81024.0,206.8087,207.1511,206.7892,207.0533,81024.0
2024-06-21 15:05:00,211.66,211.9,211.56,211.79,42187.0,207.0729,207.3077,206.975,207.2001,42187.0
2024-06-21 15:10:00,211.8,212.41,211.76,212.27,105432.0,207.2098,207.8066,207.1707,207.6697,105432.0
2024-06-21 15:15:00,212.27,212.37,211.83,212.03,57215.0,207.6697,207.7675,207.2392,207.4349,57215.0
2024-06-21 15:20:00,211.99,212.26,211.63,212.24,76106.0,207.3957,207.6599,207.0435,207.6403,76106.0
2024-06-21 15:25:00,212.25,212.29,211.75,211.86,68535.0,207.6501,207.6892,207.1609,207.2685,68535.0
2024-06-21 15:30:00,211.9,212.77,211.9,212.69,79929.0,207.3077,208.1588,207.3077,208.0805,79929.0
2024-06-21 15:35:00,212.68,212.82,212.3,212.53,316083.0,208.0708,208.2077,207.699,207.924,316083.0
2024-06-21 15:40:00,212.48,212.5,212.06,212.49,109224.0,207.8751,207.8947,207.4642,207.8849,109224.0
2024-06-21 15:45:00,212.44,212.73,212.21,212.47,99133.0,207.836,208.1197,207.611,207.8653,99133.0
2024-06-21 15:50:00,212.46,212.88,212.0,212.8,323562.0,207.8555,208.2664,207.4055,208.1882,323562.0
2024-06-21 15:55:00,212.8,213.1,211.73,212.48,1013866.0,208.1882,208.4817,207.1414,207.8751,1013866.0
2024-06-24 09:30:00,206.91,207.03,203.5,205.6,808505.0,202.4258,202.5432,199.0897,201.1442,808505.0
2024-06-24 09:35:00,205.6,206.34,204.52,205.72,277718.0,201.1442,201.8682,200.0876,201.2616,277718.0
2024-06-24 09:40:00,205.74,205.85,204.34,205.5,164901.0,201.2812,201.3888,199.9115,201.0464,164901.0
2024-06-24 09:45:00,205.53,205.59,203.82,204.03,301418.0,201.0757,201.1344,199.4028,199.6082,301418.0
2024-06-24 09:50:00,204.11,205.83,203.91,205.83,216988.0,199.6865,201.3692,199.4908,201.3692,216988.0
2024-06-24 09:55:00,205.71,206.25,205.17,205.9,161929.0,201.2518,201.7801,200.7235,201.4377,161929.0
2024-06-24 10:00:00,205.95,206.62,205.51,205.92,157781.0,201.4866,202.1421,201.0562,201.4573,157781.0
2024-06-24 10:05:00,205.92,205.96,205.25,205.7,119139.0,201.4573,201.4964,200.8018,201.242,119139.0
2024-06-24 10:10:00,205.65,205.75,205.26,205.69,93045.0,201.1931,201.291,200.8116,201.2323,93045.0
2024-06-24 10:15:00,205.7,206.21,205.13,205.83,170641.0,201.242,201.741,200.6844,201.3692,170641.0
2024-06-24 10:20:00,205.86,206.05,205.35,205.54,118727.0,201.3986,201.5845,200.8996,201.0855,118727.0
2024-06-24 10:25:00,205.58,205.72,204.21,204.41,146233.0,201.1246,201.2616,199.7843,199.98,146233.0
2024-06-24 10:30:00,204.47,206.04,204.31,206.04,110346.0,200.0387,201.5747,199.8822,201.5747,110346.0
2024-06-24 10:35:00,206.06,206.74,205.77,206.2,134463.0,201.5942,202.2595,201.3105,201.7312,134463.0
2024-06-24 10:40:00,206.3,206.43,204.7,204.8,113306.0,201.829,201.9562,200.2637,200.3615,113306.0
2024-06-24 10:45:00,204.72,205.25,204.57,204.7,208206.0,200.2833,200.8018,200.1365,200.2637,208206.0
2024-06-24 10:50:00,204.66,204.92,204.31,204.85,89691.0,200.2246,200.4789,199.8822,200.4105,89691.0
2024-06-24 10:55:00,204.62,205.86,204.62,205.8,80057.0,200.1854,201.3986,200.1854,201.3399,80057.0
2024-06-24 11:00:00,205.81,205.97,205.24,205.69,102130.0,201.3497,201.5062,200.792,201.2323,102130.0
2024-06-24 11:05:00,205.72,205.85,205.14,205.24,94224.0,201.2616,201.3888,200.6942,200.792,94224.0
2024-06-24 11:10:00,205.25,205.67,205.22,205.37,55203.0,200.8018,201.2127,200.7724,200.9192,55203.0
2024-06-24 11:15:00,205.4,205.94,205.4,205.91,60778.0,200.9485,201.4768,200.9485,201.4475,60778.0
2024-06-24 11:20:00,205.93,205.94,205.17,205.17,56066.0,201.4671,201.4768,200.7235,200.7235,56066.0
2024-06-24 11:25:00,205.2,205.77,204.99,205.69,115440.0,200.7529,201.3105,200.5474,201.2323,115440.0
2024-06-24 11:30:00,205.67,205.73,204.92,205.33,64553.0,201.2127,201.2714,200.4789,200.8801,64553.0
2024-06-24 11:35:00,205.39,205.41,205.11,205.29,48071.0,200.9388,200.9583,200.6648,200.8409,48071.0
2024-06-24 11:40:00,205.3,205.35,204.88,205.09,68749.0,200.8507,200.8996,200.4398,200.6453,68749.0
2024-06-24 11:45:00,205.08,205.14,204.61,204.84,31173.0,200.6355,200.6942,200.1757,200.4007,31173.0
2024-06-24 11:50:00,204.86,204.92,204.53,204.83,40640.0,200.4202,200.4789,200.0974,200.3909,40640.0
2024-06-24 11:55:00,204.83,205.03,204.67,205.0,39046.0,200.3909,200.5866,200.2344,200.5572,39046.0
2024-06-24 12:00:00,204.99,205.12,204.6,205.0,77393.0,200.5474,200.6746,200.1659,200.5572,77393.0
2024-06-24 12:05:00,205.01,205.01,204.42,204.77,82038.0,200.567,200.567,199.9898,200.3322,82038.0
2024-06-24 12:10:00,204.73,204.78,204.36,204.5,53157.0,200.2931,200.342,199.9311,200.068,53157.0
2024-06-24 12:15:00,204.47,204.77,204.36,204.76,58514.0,200.0387,200.3322,199.9311,200.3224,58514.0
2024-06-24 12:20:00,204.73,204.75,204.41,204.58,62435.0,200.2931,200.3126,199.98,200.1463,62435.0
2024-06-24 12:25:00,204.58,204.64,204.43,204.6,30205.0,200.1463,200.205,199.9996,200.1659,30205.0
2024-06-24 12:30:00,204.57,204.86,204.57,204.85,40293.0,200.1365,200.4202,200.1365,200.4105,40293.0
2024-06-24 12:35:00,204.86,205.3,204.81,205.1,41546.0,200.4202,200.8507,200.3713,200.655,41546.0
2024-06-24 12:40:00,205.15,205.23,204.93,205.03,41171.0,200.704,200.7822,200.4887,200.5866,41171.0
2024-06-24 12:45:00,204.93,205.18,204.86,205.01,34001.0,200.4887,200.7333,200.4202,200.567,34001.0
2024-06-24 12:50:00,204.97,204.99,204.66,204.75,24139.0,200.5279,200.5474,200.2246,200.3126,24139.0
2024-06-24 12:55:00,204.75,204.92,204.42,204.86,39025.0,200.3126,200.4789,199.9898,200.4202,39025.0
2024-06-24 13:00:00,204.79,205.1,204.79,204.92,52333.0,200.3518,200.655,200.3518,200.4789,52333.0
2024-06-24 13:05:00,204.88,204.91,204.31,204.44,36813.0,200.4398,200.4692,199.8822,200.0093,36813.0
2024-06-24 13:10:00,204.44,204.62,204.23,204.54,33324.0,200.0093,200.1854,199.8039,200.1072,33324.0
2024-06-24 13:15:00,204.52,204.7,204.44,204.47,35024.0,200.0876,200.2637,200.0093,200.0387,35024.0
2024-06-24 13:20:00,204.46,204.61,204.24,204.39,37911.0,200.0289,200.1757,199.8137,199.9604,37911.0
2024-06-24 13:25:00,204.44,204.69,204.28,204.49,42930.0,200.0093,200.2539,199.8528,200.0583,42930.0
2024-06-24 13:30:00,204.49,204.51,204.11,204.29,42752.0,200.0583,200.0778,199.6865,199.8626,42752.0
2024-06-24 13:35:00,204.36,204.72,204.34,204.69,24249.0,199.9311,200.2833,199.9115,200.2539,24249.0
2024-06-24 13:40:00,204.69,204.72,204.42,204.51,29016.0,200.2539,200.2833,199.9898,200.0778,29016.0
2024-06-24 13:45:00,204.53,204.7,204.23,204.34,47349.0,200.0974,200.2637,199.8039,199.9115,47349.0
2024-06-24 13:50:00,204.34,204.4,203.92,203.99,41238.0,199.9115,199.9702,199.5006,199.5691,41238.0
2024-06-24 13:55:00,203.99,204.3,203.98,204.08,33264.0,199.5691,199.8724,199.5593,199.6571,33264.0
2024-06-24 14:00:00,204.06,204.06,203.51,203.51,111639.0,199.6376,199.6376,199.0995,199.0995,111639.0
2024-06-24 14:05:00,203.55,203.7,203.31,203.7,108898.0,199.1386,199.2854,198.9038,199.2854,108898.0
2024-06-24 14:10:00,203.7,203.87,203.52,203.65,39214.0,199.2854,199.4517,199.1093,199.2365,39214.0
2024-06-24 14:15:00,203.65,203.9,203.47,203.66,54565.0,199.2365,199.481,199.0604,199.2462,54565.0
2024-06-24 14:20:00,203.58,203.73,203.35,203.38,26773.0,199.168,199.3147,198.943,198.9723,26773.0
2024-06-24 14:25:00,203.37,203.46,203.14,203.15,68892.0,198.9625,199.0506,198.7375,198.7473,68892.0
2024-06-24 14:30:00,203.17,203.38,202.75,202.8,57358.0,198.7669,198.9723,198.356,198.4049,57358.0
2024-06-24 14:35:00,202.82,203.42,202.73,203.3,74371.0,198.4245,199.0114,198.3364,198.8941,74371.0
2024-06-24 14:40:00,203.3,203.57,203.14,203.38,65970.0,198.8941,199.1582,198.7375,198.9723,65970.0
2024-06-24 14:45:00,203.37,203.97,203.34,203.97,52854.0,198.9625,199.5495,198.9332,199.5495,52854.0
2024-06-24 14:50:00,203.97,204.11,203.83,203.99,58869.0,199.5495,199.6865,199.4126,199.5691,58869.0
2024-06-24 14:55:00,203.97,204.21,203.9,204.13,60397.0,199.5495,199.7843,199.481,199.7061,60397.0
2024-06-24 15:00:00,204.09,204.47,204.04,204.23,84765.0,199.6669,200.0387,199.618,199.8039,84765.0
2024-06-24 15:05:00,204.25,204.43,204.2,204.32,55189.0,199.8235,199.9996,199.7745,199.8919,55189.0
2024-06-24 15:10:00,204.31,204.43,204.26,204.31,37403.0,199.8822,199.9996,199.8332,199.8822,37403.0
2024-06-24 15:15:00,204.31,204.33,204.02,204.06,40012.0,199.8822,199.9017,199.5984,199.6376,40012.0
2024-06-24 15:20:00,204.06,204.15,203.93,204.01,49089.0,199.6376,199.7256,199.5104,199.5887,49089.0
2024-06-24 15:25:00,204.05,204.26,203.98,204.07,77700.0,199.6278,199.8332,199.5593,199.6474,77700.0
2024-06-24 15:30:00,204.05,204.08,203.75,203.82,88576.0,199.6278,199.6571,199.3343,199.4028,88576.0
2024-06-24 15:35:00,203.8,203.84,203.33,203.33,95657.0,199.3832,199.4223,198.9234,198.9234,95657.0
2024-06-24 15:40:00,203.38,203.45,203.1,203.26,95445.0,198.9723,199.0408,198.6984,198.8549,95445.0
2024-06-24 15:45:00,203.27,203.35,201.82,201.85,227770.0,198.8647,198.943,197.4461,197.4755,227770.0
2024-06-24 15:50:00,201.85,201.89,201.01,201.38,276443.0,197.4755,197.5146,196.6537,197.0157,276443.0
2024-06-24 15:55:00,201.37,201.38,200.24,200.83,1227154.0,197.0059,197.0157,195.9004,196.4776,1227154.0
2024-06-25 09:30:00,203.14,203.15,199.4,201.16,453799.0,198.7375,198.7473,195.0786,196.8004,453799.0
2024-06-25 09:35:00,201.1,201.48,199.84,200.46,166071.0,196.7417,197.1135,195.509,196.1156,166071.0
2024-06-25 09:40:00,200.42,201.55,200.0,201.54,136266.0,196.0765,197.182,195.6656,197.1722,136266.0
2024-06-25 09:45:00,201.41,202.08,201.09,201.95,104302.0,197.045,197.7005,196.7319,197.5733,104302.0
2024-06-25 09:50:00,202.02,202.44,201.85,202.01,108411.0,197.6418,198.0527,197.4755,197.632,108411.0
2024-06-25 09:55:00,202.01,202.17,201.55,201.96,72851.0,197.632,197.7885,197.182,197.5831,72851.0
2024-06-25 10:00:00,201.87,202.6,201.79,202.3,123800.0,197.495,198.2092,197.4168,197.9157,123800.0
2024-06-25 10:05:00,202.29,202.5,201.75,202.34,127224.0,197.9059,198.1114,197.3776,197.9549,127224.0
2024-06-25 10:10:00,202.37,202.51,202.0,202.08,111683.0,197.9842,198.1212,197.6222,197.7005,111683.0
2024-06-25 10:15:00,202.11,202.18,200.86,201.08,95561.0,197.7298,197.7983,196.5069,196.7222,95561.0
2024-06-25 10:20:00,201.1,201.1,200.56,200.84,99137.0,196.7417,196.7417,196.2134,196.4874,99137.0
2024-06-25 10:25:00,200.81,201.23,200.81,200.95,129581.0,196.458,196.8689,196.458,196.595,129581.0
2024-06-25 10:30:00,201.02,201.02,200.29,200.71,85900.0,196.6635,196.6635,195.9493,196.3602,85900.0
2024-06-25 10:35:00,200.75,200.76,200.27,200.55,75192.0,196.3993,196.4091,195.9297,196.2036,75192.0
2024-06-25 10:40:00,200.49,200.6,199.93,200.08,76698.0,196.1449,196.2526,195.5971,195.7438,76698.0
2024-06-25 10:45:00,200.1,200.17,199.75,199.91,79040.0,195.7634,195.8319,195.421,195.5775,79040.0
2024-06-25 10:50:00,199.93,199.93,199.17,199.28,127384.0,195.5971,195.5971,194.8536,194.9612,127384.0
2024-06-25 10:55:00,199.3,199.72,199.19,199.65,98935.0,194.9807,195.3916,194.8731,195.3232,98935.0
2024-06-25 11:00:00,199.67,200.24,199.65,200.16,67703.0,195.3427,195.9004,195.3232,195.8221,67703.0
2024-06-25 11:05:00,200.19,200.64,200.11,200.57,73210.0,195.8515,196.2917,195.7732,196.2232,73210.0
2024-06-25 11:10:00,200.58,201.32,200.49,201.28,66634.0,196.233,196.957,196.1449,196.9178,66634.0
2024-06-25 11:15:00,201.28,201.79,201.25,201.79,72381.0,196.9178,197.4168,196.8885,197.4168,72381.0
2024-06-25 11:20:00,201.78,202.31,201.6,202.29,71572.0,197.407,197.9255,197.2309,197.9059,71572.0
2024-06-25 11:25:00,202.29,202.54,202.08,202.18,122515.0,197.9059,198.1505,197.7005,197.7983,122515.0
2024-06-25 11:30:00,202.24,202.6,201.87,202.16,107160.0,197.857,198.2092,197.495,197.7788,107160.0
2024-06-25 11:35:00,202.25,202.34,201.98,202.29,44905.0,197.8668,197.9549,197.6027,197.9059,44905.0
2024-06-25 11:40:00,202.29,202.34,201.71,201.75,55312.0,197.9059,197.9549,197.3385,197.3776,55312.0
2024-06-25 11:45:00,201.72,201.83,201.05,201.19,154823.0,197.3483,197.4559,196.6928,196.8298,154823.0
2024-06-25 11:50:00,201.18,201.65,200.89,201.62,53799.0,196.82,197.2798,196.5363,197.2505,53799.0
2024-06-25 11:55:00,201.64,201.71,201.33,201.59,76353.0,197.27,197.3385,196.9667,197.2211,76353.0
2024-06-25 12:00:00,201.56,201.81,201.23,201.47,64111.0,197.1918,197.4363,196.8689,197.1037,64111.0
2024-06-25 12:05:00,201.48,201.69,201.22,201.54,41563.0,197.1135,197.3189,196.8591,197.1722,41563.0
2024-06-25 12:10:00,201.54,201.59,201.13,201.15,45949.0,197.1722,197.2211,196.7711,196.7906,45949.0
2024-06-25 12:15:00,201.14,201.27,200.7,200.94,53348.0,196.7809,196.908,196.3504,196.5852,53348.0
2024-06-25 12:20:00,200.94,201.08,200.62,200.66,54197.0,196.5852,196.7222,196.2721,196.3113,54197.0
2024-06-25 12:25:00,200.62,200.94,200.59,200.74,31209.0,196.2721,196.5852,196.2428,196.3895,31209.0
2024-06-25 12:30:00,200.69,200.69,200.4,200.55,44850.0,196.3406,196.3406,196.0569,196.2036,44850.0
2024-06-25 12:35:00,200.5,200.76,200.34,200.76,37632.0,196.1547,196.4091,195.9982,196.4091,37632.0
2024-06-25 12:40:00,200.68,200.72,200.38,200.57,30351.0,196.3308,196.37,196.0373,196.2232,30351.0
2024-06-25 12:45:00,200.54,200.58,199.93,200.36,61473.0,196.1939,196.233,195.5971,196.0178,61473.0
2024-06-25 12:50:00,200.3,200.37,199.91,199.92,61459.0,195.9591,196.0276,195.5775,195.5873,61459.0
2024-06-25 12:55:00,200.02,200.3,199.82,200.3,38650.0,195.6851,195.9591,195.4895,195.9591,38650.0
2024-06-25 13:00:00,200.28,200.37,199.75,199.75,38039.0,195.9395,196.0276,195.421,195.421,38039.0
2024-06-25 13:05:00,199.76,200.17,199.68,200.1,34336.0,195.4308,195.8319,195.3525,195.7634,34336.0
2024-06-25 13:10:00,200.1,200.91,200.09,200.87,33138.0,195.7634,196.5558,195.7536,196.5167,33138.0
2024-06-25 13:15:00,200.87,201.03,200.59,200.87,33564.0,196.5167,196.6732,196.2428,196.5167,33564.0
2024-06-25 13:20:00,200.89,201.06,200.8,200.82,26025.0,196.5363,196.7026,196.4482,196.4678,26025.0
2024-06-25 13:25:00,200.83,201.27,200.81,201.02,41387.0,196.4776,196.908,196.458,196.6635,41387.0
2024-06-25 13:30:00,200.95,200.99,200.68,200.75,31229.0,196.595,196.6341,196.3308,196.3993,31229.0
2024-06-25 13:35:00,200.69,200.87,200.6,200.73,37768.0,196.3406,196.5167,196.2526,196.3797,37768.0
2024-06-25 13:40:00,200.69,200.92,200.66,200.84,84328.0,196.3406,196.5656,196.3113,196.4874,84328.0
2024-06-25 13:45:00,200.84,201.19,200.6,201.18,115762.0,196.4874,196.8298,196.2526,196.82,115762.0
2024-06-25 13:50:00,201.19,201.46,200.97,201.38,36763.0,196.8298,197.0939,196.6145,197.0157,36763.0
2024-06-25 13:55:00,201.35,201.36,200.9,200.95,20379.0,196.9863,196.9961,196.5461,196.595,20379.0
2024-06-25 14:00:00,200.91,201.09,200.81,201.09,28780.0,196.5558,196.7319,196.458,196.7319,28780.0
2024-06-25 14:05:00,201.09,201.31,200.98,201.28,27462.0,196.7319,196.9472,196.6243,196.9178,27462.0
2024-06-25 14:10:00,201.28,201.45,201.11,201.28,30645.0,196.9178,197.0841,196.7515,196.9178,30645.0
2024-06-25 14:15:00,201.28,201.3,200.95,201.17,23275.0,196.9178,196.9374,196.595,196.8102,23275.0
2024-06-25 14:20:00,201.17,201.3,200.98,201.29,30393.0,196.8102,196.9374,196.6243,196.9276,30393.0
2024-06-25 14:25:00,201.29,201.69,201.25,201.69,32882.0,196.9276,197.3189,196.8885,197.3189,32882.0
2024-06-25 14:30:00,201.65,201.75,201.27,201.31,35870.0,197.2798,197.3776,196.908,196.9472,35870.0
2024-06-25 14:35:00,201.32,201.4,201.18,201.4,29858.0,196.957,197.0352,196.82,197.0352,29858.0
2024-06-25 14:40:00,201.4,201.49,201.26,201.34,34850.0,197.0352,197.1233,196.8983,196.9765,34850.0
2024-06-25 14:45:00,201.38,201.38,200.84,201.02,36558.0,197.0157,197.0157,196.4874,196.6635,36558.0
2024-06-25 14:50:00,201.05,201.2,200.98,201.14,39563.0,196.6928,196.8396,196.6243,196.7809,39563.0
2024-06-25 14:55:00,201.14,201.38,201.14,201.24,33877.0,196.7809,197.0157,196.7809,196.8787,33877.0
2024-06-25 15:00:00,201.2,201.2,200.85,200.99,44561.0,196.8396,196.8396,196.4971,196.6341,44561.0
2024-06-25 15:05:00,201.01,201.2,200.88,200.93,39566.0,196.6537,196.8396,196.5265,196.5754,39566.0
2024-06-25 15:10:00,200.9,200.98,200.67,200.73,43498.0,196.5461,196.6243,196.321,196.3797,43498.0
2024-06-25 15:15:00,200.7,200.99,200.7,200.9,64717.0,196.3504,196.6341,196.3504,196.5461,64717.0
2024-06-25 15:20:00,200.9,201.26,200.87,201.25,51089.0,196.5461,196.8983,196.5167,196.8885,51089.0
2024-06-25 15:25:00,201.24,201.47,201.18,201.46,61659.0,196.8787,197.1037,196.82,197.0939,61659.0
2024-06-25 15:30:00,201.41,201.42,201.14,201.3,78726.0,197.045,197.0548,196.7809,196.9374,78726.0
2024-06-25 15:35:00,201.28,201.4,201.17,201.39,57544.0,196.9178,197.0352,196.8102,197.0254,57544.0
2024-06-25 15:40:00,201.36,201.61,201.24,201.34,69007.0,196.9961,197.2407,196.8787,196.9765,69007.0
2024-06-25 15:45:00,201.36,201.7,201.35,201.64,71695.0,196.9961,197.3287,196.9863,197.27,71695.0
2024-06-25 15:50:00,201.63,202.2,201.51,201.82,127624.0,197.2602,197.8179,197.1428,197.4461,127624.0
2024-06-25 15:55:00,201.82,202.24,201.68,202.17,377921.0,197.4461,197.857,197.3092,197.7885,377921.0
2024-06-26 09:30:00,200.44,200.76,199.6,199.94,298272.0,196.096,196.4091,195.2742,195.6069,298272.0
2024-06-26 09:35:00,200.05,200.57,199.61,199.77,128107.0,195.7145,196.2232,195.284,195.4406,128107.0
2024-06-26 09:40:00,199.74,200.09,199.29,200.0,101888.0,195.4112,195.7536,194.971,195.6656,101888.0
2024-06-26 09:45:00,199.9,201.15,199.9,200.72,119182.0,195.5677,196.7906,195.5677,196.37,119182.0
2024-06-26 09:50:00,200.74,200.84,200.51,200.56,102879.0,196.3895,196.4874,196.1645,196.2134,102879.0
2024-06-26 09:55:00,200.56,200.76,199.75,200.06,79175.0,196.2134,196.4091,195.421,195.7243,79175.0
2024-06-26 10:00:00,200.13,200.14,199.57,199.74,39855.0,195.7928,195.8025,195.2449,195.4112,39855.0
2024-06-26 10:05:00,199.72,199.76,199.33,199.46,72897.0,195.3916,195.4308,195.0101,195.1373,72897.0
2024-06-26 10:10:00,199.46,199.85,199.42,199.49,53174.0,195.1373,195.5188,195.0981,195.1666,53174.0
2024-06-26 10:15:00,199.48,199.53,198.63,199.1,108976.0,195.1568,195.2058,194.3253,194.7851,108976.0
2024-06-26 10:20:00,199.14,199.37,198.7,198.76,100532.0,194.8242,195.0492,194.3937,194.4524,100532.0
2024-06-26 10:25:00,198.75,198.75,197.95,198.18,113563.0,194.4427,194.4427,193.66,193.885,113563.0
2024-06-26 10:30:00,198.25,198.54,197.8,197.97,86653.0,193.9535,194.2372,193.5132,193.6796,86653.0
2024-06-26 10:35:00,197.95,198.23,197.59,197.59,68321.0,193.66,193.9339,193.3078,193.3078,68321.0
2024-06-26 10:40:00,197.65,198.18,197.45,198.18,97284.0,193.3665,193.885,193.1708,193.885,97284.0
2024-06-26 10:45:00,198.12,198.23,197.4,197.49,75169.0,193.8263,193.9339,193.1219,193.21,75169.0
2024-06-26 10:50:00,197.5,197.91,197.4,197.81,61462.0,193.2197,193.6209,193.1219,193.523,61462.0
2024-06-26 10:55:00,197.93,198.02,197.4,197.44,85301.0,193.6404,193.7285,193.1219,193.161,85301.0
2024-06-26 11:00:00,197.47,197.71,196.86,196.95,102127.0,193.1904,193.4252,192.5936,192.6817,102127.0
2024-06-26 11:05:00,196.96,197.17,196.65,196.75,73431.0,192.6915,192.8969,192.3882,192.486,73431.0
2024-06-26 11:10:00,196.74,196.84,196.21,196.49,117035.0,192.4762,192.5741,191.9577,192.2316,117035.0
2024-06-26 11:15:00,196.54,197.12,196.45,197.09,70720.0,192.2806,192.848,192.1925,192.8186,70720.0
2024-06-26 11:20:00,197.09,197.31,196.9,197.04,70378.0,192.8186,193.0339,192.6328,192.7697,70378.0
2024-06-26 11:25:00,197.0,197.04,196.53,196.77,68929.0,192.7306,192.7697,192.2708,192.5056,68929.0
2024-06-26 11:30:00,196.77,196.96,196.43,196.52,41682.0,192.5056,192.6915,192.1729,192.261,41682.0
2024-06-26 11:35:00,196.43,196.97,196.43,196.97,35307.0,192.1729,192.7012,192.1729,192.7012,35307.0
2024-06-26 11:40:00,196.93,196.97,196.6,196.81,46377.0,192.6621,192.7012,192.3393,192.5447,46377.0
2024-06-26 11:45:00,196.82,197.16,196.71,197.15,46124.0,192.5545,192.8871,192.4469,192.8773,46124.0
2024-06-26 11:50:00,197.2,197.69,197.03,197.66,49676.0,192.9263,193.4056,192.7599,193.3763,49676.0
2024-06-26 11:55:00,197.72,197.72,197.25,197.54,32809.0,193.435,193.435,192.9752,193.2589,32809.0
2024-06-26 12:00:00,197.46,197.53,197.2,197.22,39930.0,193.1806,193.2491,192.9263,192.9458,39930.0
2024-06-26 12:05:00,197.2,197.57,196.96,197.29,61446.0,192.9263,193.2882,192.6915,193.0143,61446.0
2024-06-26 12:10:00,197.31,197.49,196.93,197.16,63760.0,193.0339,193.21,192.6621,192.8871,63760.0
2024-06-26 12:15:00,197.16,197.2,196.92,197.0,39394.0,192.8871,192.9263,192.6523,192.7306,39394.0
2024-06-26 12:20:00,197.02,197.07,196.8,196.96,49974.0,192.7502,192.7991,192.5349,192.6915,49974.0
2024-06-26 12:25:00,197.03,197.3,196.87,197.02,34079.0,192.7599,193.0241,192.6034,192.7502,34079.0
2024-06-26 12:30:00,197.02,197.28,196.87,196.88,22983.0,192.7502,193.0045,192.6034,192.6132,22983.0
2024-06-26 12:35:00,196.96,197.02,196.56,196.63,32704.0,192.6915,192.7502,192.3001,192.3686,32704.0
2024-06-26 12:40:00,196.62,196.78,196.29,196.38,53403.0,192.3588,192.5154,192.036,192.124,53403.0
2024-06-26 12:45:00,196.35,196.44,195.91,196.04,62329.0,192.0947,192.1827,191.6642,191.7914,62329.0
2024-06-26 12:50:00,196.05,196.43,196.01,196.43,33129.0,191.8012,192.1729,191.762,192.1729,33129.0
2024-06-26 12:55:00,196.43,196.62,196.27,196.48,45655.0,192.1729,192.3588,192.0164,192.2219,45655.0
2024-06-26 13:00:00,196.47,196.53,196.3,196.42,20346.0,192.2121,192.2708,192.0458,192.1632,20346.0
2024-06-26 13:05:00,196.39,196.47,196.24,196.32,25267.0,192.1338,192.2121,191.9871,192.0653,25267.0
2024-06-26 13:10:00,196.33,196.63,196.29,196.37,31196.0,192.0751,192.3686,192.036,192.1142,31196.0
2024-06-26 13:15:00,196.41,196.49,196.25,196.27,29225.0,192.1534,192.2316,191.9968,192.0164,29225.0
2024-06-26 13:20:00,196.29,196.48,196.11,196.23,25651.0,192.036,192.2219,191.8599,191.9773,25651.0
2024-06-26 13:25:00,196.23,196.5,196.18,196.46,42668.0,191.9773,192.2414,191.9284,192.2023,42668.0
2024-06-26 13:30:00,196.43,196.71,196.4,196.57,25563.0,192.1729,192.4469,192.1436,192.3099,25563.0
2024-06-26 13:35:00,196.57,196.67,196.41,196.59,30733.0,192.3099,192.4077,192.1534,192.3295,30733.0
2024-06-26 13:40:00,196.6,196.7,196.45,196.65,38790.0,192.3393,192.4371,192.1925,192.3882,38790.0
2024-06-26 13:45:00,196.68,196.9,196.68,196.8,20379.0,192.4175,192.6328,192.4175,192.5349,20379.0
2024-06-26 13:50:00,196.83,197.03,196.81,197.02,17838.0,192.5643,192.7599,192.5447,192.7502,17838.0
2024-06-26 13:55:00,197.03,197.11,196.96,197.02,30229.0,192.7599,192.8382,192.6915,192.7502,30229.0
2024-06-26 14:00:00,197.0,197.08,196.81,196.88,35541.0,192.7306,192.8089,192.5447,192.6132,35541.0
2024-06-26 14:05:00,196.87,196.96,196.61,196.96,44632.0,192.6034,192.6915,192.349,192.6915,44632.0
2024-06-26 14:10:00,196.97,197.04,196.78,196.82,28430.0,192.7012,192.7697,192.5154,192.5545,28430.0
2024-06-26 14:15:00,196.83,197.15,196.81,197.07,25220.0,192.5643,192.8773,192.5447,192.7991,25220.0
2024-06-26 14:20:00,197.1,197.13,196.91,196.94,31852.0,192.8284,192.8578,192.6425,192.6719,31852.0
2024-06-26 14:25:00,197.0,197.0,196.45,196.49,57542.0,192.7306,192.7306,192.1925,192.2316,57542.0
2024-06-26 14:30:00,196.45,196.6,196.23,196.31,69222.0,192.1925,192.3393,191.9773,192.0555,69222.0
2024-06-26 14:35:00,196.33,196.4,196.17,196.2,56442.0,192.0751,192.1436,191.9186,191.9479,56442.0
2024-06-26 14:40:00,196.19,196.37,196.06,196.37,49541.0,191.9381,192.1142,191.811,192.1142,49541.0
2024-06-26 14:45:00,196.37,196.46,196.21,196.45,32353.0,192.1142,192.2023,191.9577,192.1925,32353.0
2024-06-26 14:50:00,196.44,196.56,196.12,196.23,55163.0,192.1827,192.3001,191.8697,191.9773,55163.0
2024-06-26 14:55:00,196.23,196.23,195.86,195.97,69381.0,191.9773,191.9773,191.6153,191.7229,69381.0
2024-06-26 15:00:00,195.9,196.05,195.84,196.02,27622.0,191.6544,191.8012,191.5957,191.7718,27622.0
2024-06-26 15:05:00,195.98,196.05,195.93,196.0,36297.0,191.7327,191.8012,191.6838,191.7523,36297.0
2024-06-26 15:10:00,196.0,196.0,195.7,195.93,40273.0,191.7523,191.7523,191.4588,191.6838,40273.0
2024-06-26 15:15:00,195.93,196.35,195.89,196.2,61172.0,191.6838,192.0947,191.6446,191.9479,61172.0
2024-06-26 15:20:00,196.23,196.42,196.1,196.32,73565.0,191.9773,192.1632,191.8501,192.0653,73565.0
2024-06-26 15:25:00,196.3,196.56,196.3,196.55,47511.0,192.0458,192.3001,192.0458,192.2903,47511.0
2024-06-26 15:30:00,196.55,196.62,196.32,196.57,60440.0,192.2903,192.3588,192.0653,192.3099,60440.0
2024-06-26 15:35:00,196.58,196.83,196.49,196.77,73005.0,192.3197,192.5643,192.2316,192.5056,73005.0
2024-06-26 15:40:00,196.8,197.14,196.72,197.03,125620.0,192.5349,192.8676,192.4567,192.7599,125620.0
2024-06-26 15:45:00,197.02,197.07,196.76,196.81,88611.0,192.7502,192.7991,192.4958,192.5447,88611.0
2024-06-26 15:50:00,196.81,197.49,196.8,197.38,210237.0,192.5447,193.21,192.5349,193.1023,210237.0
2024-06-26 15:55:00,197.39,197.58,197.19,197.33,518129.0,193.1121,193.298,192.9165,193.0534,518129.0
2024-06-27 09:30:00,196.84,197.7,196.61,197.22,224301.0,192.5741,193.4154,192.349,192.9458,224301.0
2024-06-27 09:35:00,197.27,198.57,196.95,197.86,172790.0,192.9947,194.2666,192.6817,193.5719,172790.0
2024-06-27 09:40:00,197.8,198.24,197.33,197.59,71561.0,193.5132,193.9437,193.0534,193.3078,71561.0
2024-06-27 09:45:00,197.61,197.91,197.15,197.16,89188.0,193.3274,193.6209,192.8773,192.8871,89188.0
2024-06-27 09:50:00,197.15,197.4,196.76,197.11,90320.0,192.8773,193.1219,192.4958,192.8382,90320.0
2024-06-27 09:55:00,197.16,197.26,196.5,196.68,67307.0,192.8871,192.985,192.2414,192.4175,67307.0
2024-06-27 10:00:00,196.65,197.5,196.62,197.3,96773.0,192.3882,193.2197,192.3588,193.0241,96773.0
2024-06-27 10:05:00,197.33,197.62,196.86,197.1,91183.0,193.0534,193.3371,192.5936,192.8284,91183.0
2024-06-27 10:10:00,197.07,197.91,197.01,197.9,115677.0,192.7991,193.6209,192.7404,193.6111,115677.0
2024-06-27 10:15:00,197.84,198.09,197.64,197.68,80941.0,193.5524,193.797,193.3567,193.3958,80941.0
2024-06-27 10:20:00,197.64,198.12,197.31,197.39,86501.0,193.3567,193.8263,193.0339,193.1121,86501.0
2024-06-27 10:25:00,197.39,197.66,197.34,197.52,104913.0,193.1121,193.3763,193.0632,193.2393,104913.0
2024-06-27 10:30:00,197.5,197.54,197.13,197.36,65128.0,193.2197,193.2589,192.8578,193.0828,65128.0
2024-06-27 10:35:00,197.46,197.46,197.0,197.34,46508.0,193.1806,193.1806,192.7306,193.0632,46508.0
2024-06-27 10:40:00,197.34,197.45,197.1,197.16,37991.0,193.0632,193.1708,192.8284,192.8871,37991.0
2024-06-27 10:45:00,197.14,197.17,196.36,196.59,89560.0,192.8676,192.8969,192.1045,192.3295,89560.0
2024-06-27 10:50:00,196.56,196.64,195.98,196.03,81552.0,192.3001,192.3784,191.7327,191.7816,81552.0
2024-06-27 10:55:00,196.0,196.16,195.91,196.06,144369.0,191.7523,191.9088,191.6642,191.811,144369.0
2024-06-27 11:00:00,196.04,196.1,195.69,195.84,104429.0,191.7914,191.8501,191.449,191.5957,104429.0
2024-06-27 11:05:00,195.85,196.0,195.66,195.76,87783.0,191.6055,191.7523,191.4196,191.5175,87783.0
2024-06-27 11:10:00,195.75,195.93,195.71,195.82,78966.0,191.5077,191.6838,191.4685,191.5762,78966.0
2024-06-27 11:15:00,195.8,195.94,195.16,195.21,142866.0,191.5566,191.6936,190.9305,190.9794,142866.0
2024-06-27 11:20:00,195.21,195.24,194.7,194.85,200054.0,190.9794,191.0087,190.4804,190.6272,200054.0
2024-06-27 11:25:00,194.86,195.17,194.65,194.65,65267.0,190.637,190.9402,190.4315,190.4315,65267.0
2024-06-27 11:30:00,194.65,194.73,194.26,194.51,96253.0,190.4315,190.5098,190.05,190.2945,96253.0
2024-06-27 11:35:00,194.55,194.83,194.15,194.81,116475.0,190.3337,190.6076,189.9424,190.588,116475.0
2024-06-27 11:40:00,194.8,195.28,194.69,194.79,50842.0,190.5783,191.0479,190.4706,190.5685,50842.0
2024-06-27 11:45:00,194.74,195.0,194.67,194.85,34131.0,190.5196,190.7739,190.4511,190.6272,34131.0
2024-06-27 11:50:00,194.81,194.92,194.45,194.45,57156.0,190.588,190.6957,190.2358,190.2358,57156.0
2024-06-27 11:55:00,194.46,194.72,194.39,194.67,47661.0,190.2456,190.5,190.1771,190.4511,47661.0
2024-06-27 12:00:00,194.62,194.67,194.32,194.59,61957.0,190.4022,190.4511,190.1087,190.3728,61957.0
2024-06-27 12:05:00,194.59,194.73,194.37,194.5,47155.0,190.3728,190.5098,190.1576,190.2848,47155.0
2024-06-27 12:10:00,194.51,194.61,194.39,194.44,25240.0,190.2945,190.3924,190.1771,190.2261,25240.0
2024-06-27 12:15:00,194.44,194.57,194.34,194.34,38440.0,190.2261,190.3532,190.1282,190.1282,38440.0
2024-06-27 12:20:00,194.38,194.43,194.14,194.3,45544.0,190.1674,190.2163,189.9326,190.0891,45544.0
2024-06-27 12:25:00,194.26,194.5,194.2,194.43,35871.0,190.05,190.2848,189.9913,190.2163,35871.0
2024-06-27 12:30:00,194.45,194.53,194.28,194.51,49503.0,190.2358,190.3141,190.0695,190.2945,49503.0
2024-06-27 12:35:00,194.48,194.6,194.36,194.56,67694.0,190.2652,190.3826,190.1478,190.3435,67694.0
2024-06-27 12:40:00,194.56,194.59,194.03,194.26,89825.0,190.3435,190.3728,189.825,190.05,89825.0
2024-06-27 12:45:00,194.29,194.41,194.09,194.34,136788.0,190.0793,190.1967,189.8837,190.1282,136788.0
2024-06-27 12:50:00,194.32,194.39,194.06,194.11,41036.0,190.1087,190.1771,189.8543,189.9032,41036.0
2024-06-27 12:55:00,194.08,194.14,193.84,193.87,66138.0,189.8739,189.9326,189.6391,189.6684,66138.0
2024-06-27 13:00:00,193.89,194.3,193.86,194.08,60727.0,189.688,190.0891,189.6586,189.8739,60727.0
2024-06-27 13:05:00,194.06,194.35,194.06,194.2,52606.0,189.8543,190.138,189.8543,189.9913,52606.0
2024-06-27 13:10:00,194.25,194.45,194.09,194.45,49013.0,190.0402,190.2358,189.8837,190.2358,49013.0
2024-06-27 13:15:00,194.44,194.51,194.18,194.22,30088.0,190.2261,190.2945,189.9717,190.0108,30088.0
2024-06-27 13:20:00,194.24,194.58,194.23,194.53,45214.0,190.0304,190.363,190.0206,190.3141,45214.0
2024-06-27 13:25:00,194.53,194.58,194.38,194.54,45991.0,190.3141,190.363,190.1674,190.3239,45991.0
2024-06-27 13:30:00,194.5,194.72,194.43,194.64,33788.0,190.2848,190.5,190.2163,190.4217,33788.0
2024-06-27 13:35:00,194.71,195.11,194.68,195.09,56499.0,190.4902,190.8815,190.4609,190.862,56499.0
2024-06-27 13:40:00,195.12,195.83,195.05,195.5,147098.0,190.8913,191.5859,190.8228,191.2631,147098.0
2024-06-27 13:45:00,195.5,195.57,195.32,195.45,79581.0,191.2631,191.3316,191.087,191.2142,79581.0
2024-06-27 13:50:00,195.41,195.76,195.33,195.75,54902.0,191.175,191.5175,191.0968,191.5077,54902.0
2024-06-27 13:55:00,195.73,195.86,195.45,195.46,44243.0,191.4881,191.6153,191.2142,191.224,44243.0
2024-06-27 14:00:00,195.45,195.48,194.73,195.05,83565.0,191.2142,191.2435,190.5098,190.8228,83565.0
2024-06-27 14:05:00,195.04,195.25,195.02,195.2,53389.0,190.8131,191.0185,190.7935,190.9696,53389.0
2024-06-27 14:10:00,195.22,195.25,194.99,195.06,64050.0,190.9892,191.0185,190.7641,190.8326,64050.0
2024-06-27 14:15:00,195.02,195.51,195.02,195.48,36641.0,190.7935,191.2729,190.7935,191.2435,36641.0
2024-06-27 14:20:00,195.46,195.88,195.33,195.69,123688.0,191.224,191.6349,191.0968,191.449,123688.0
2024-06-27 14:25:00,195.63,195.72,195.31,195.34,62722.0,191.3903,191.4783,191.0772,191.1066,62722.0
2024-06-27 14:30:00,195.31,195.4,195.18,195.36,115974.0,191.0772,191.1653,190.95,191.1261,115974.0
2024-06-27 14:35:00,195.37,195.42,195.17,195.3,48766.0,191.1359,191.1848,190.9402,191.0674,48766.0
2024-06-27 14:40:00,195.31,195.39,195.21,195.25,24409.0,191.0772,191.1555,190.9794,191.0185,24409.0
2024-06-27 14:45:00,195.25,195.84,195.21,195.66,135816.0,191.0185,191.5957,190.9794,191.4196,135816.0
2024-06-27 14:50:00,195.66,196.19,195.61,196.06,58956.0,191.4196,191.9381,191.3707,191.811,58956.0
2024-06-27 14:55:00,196.06,196.19,195.81,195.86,119320.0,191.811,191.9381,191.5664,191.6153,119320.0
2024-06-27 15:00:00,195.87,195.91,195.65,195.85,32147.0,191.6251,191.6642,191.4098,191.6055,32147.0
2024-06-27 15:05:00,195.86,195.95,195.72,195.84,52356.0,191.6153,191.7033,191.4783,191.5957,52356.0
2024-06-27 15:10:00,195.82,196.18,195.82,196.03,55761.0,191.5762,191.9284,191.5762,191.7816,55761.0
2024-06-27 15:15:00,196.01,196.18,195.73,195.81,84151.0,191.762,191.9284,191.4881,191.5664,84151.0
2024-06-27 15:20:00,195.81,195.95,195.61,195.77,60420.0,191.5664,191.7033,191.3707,191.5272,60420.0
2024-06-27 15:25:00,195.8,195.81,195.45,195.71,61169.0,191.5566,191.5664,191.2142,191.4685,61169.0
2024-06-27 15:30:00,195.7,195.71,195.33,195.34,67503.0,191.4588,191.4685,191.0968,191.1066,67503.0
2024-06-27 15:35:00,195.34,195.37,195.04,195.07,84950.0,191.1066,191.1359,190.8131,190.8424,84950.0
2024-06-27 15:40:00,195.06,195.46,195.03,195.15,138348.0,190.8326,191.224,190.8033,190.9207,138348.0
2024-06-27 15:45:00,195.14,195.31,194.83,195.22,143883.0,190.9109,191.0772,190.6076,190.9892,143883.0
2024-06-27 15:50:00,195.2,195.25,194.39,194.65,235971.0,190.9696,191.0185,190.1771,190.4315,235971.0
2024-06-27 15:55:00,194.65,195.21,194.62,195.18,738554.0,190.4315,190.9794,190.4022,190.95,738554.0
2024-06-28 09:30:00,196.0,198.29,195.61,197.82,375557.0,191.7523,193.9926,191.3707,193.5328,375557.0
2024-06-28 09:35:00,197.93,199.82,197.61,199.64,194921.0,193.6404,195.4895,193.3274,195.3134,194921.0
2024-06-28 09:40:00,199.48,199.7,198.83,199.63,113442.0,195.1568,195.3721,194.5209,195.3036,113442.0
2024-06-28 09:45:00,199.65,200.55,199.45,200.52,212293.0,195.3232,196.2036,195.1275,196.1743,212293.0
2024-06-28 09:50:00,200.55,202.05,200.5,201.62,307145.0,196.2036,197.6711,196.1547,197.2505,307145.0
2024-06-28 09:55:00,201.67,202.26,201.47,202.26,179764.0,197.2994,197.8766,197.1037,197.8766,179764.0
2024-06-28 10:00:00,202.29,203.6,202.22,203.46,303966.0,197.9059,199.1875,197.8375,199.0506,303966.0
2024-06-28 10:05:00,203.48,203.94,202.82,202.85,225849.0,199.0701,199.5202,198.4245,198.4538,225849.0
2024-06-28 10:10:00,202.96,203.69,202.96,203.61,126628.0,198.5614,199.2756,198.5614,199.1973,126628.0
2024-06-28 10:15:00,203.62,203.9,202.83,203.06,146737.0,199.2071,199.481,198.4342,198.6593,146737.0
2024-06-28 10:20:00,203.06,203.81,202.73,203.77,132614.0,198.6593,199.393,198.3364,199.3539,132614.0
2024-06-28 10:25:00,203.72,203.72,201.23,201.28,337889.0,199.3049,199.3049,196.8689,196.9178,337889.0
2024-06-28 10:30:00,201.2,201.91,201.15,201.41,135582.0,196.8396,197.5342,196.7906,197.045,135582.0
2024-06-28 10:35:00,201.3,201.39,200.33,200.33,149373.0,196.9374,197.0254,195.9884,195.9884,149373.0
2024-06-28 10:40:00,200.38,200.72,200.05,200.44,124259.0,196.0373,196.37,195.7145,196.096,124259.0
2024-06-28 10:45:00,200.49,200.69,200.08,200.12,90686.0,196.1449,196.3406,195.7438,195.783,90686.0
2024-06-28 10:50:00,200.12,200.14,199.22,199.58,137460.0,195.783,195.8025,194.9025,195.2547,137460.0
2024-06-28 10:55:00,199.55,199.6,198.5,198.55,123323.0,195.2253,195.2742,194.1981,194.247,123323.0
2024-06-28 11:00:00,198.51,198.57,197.69,197.88,151483.0,194.2079,194.2666,193.4056,193.5915,151483.0
2024-06-28 11:05:00,197.96,198.0,197.24,197.52,198956.0,193.6698,193.7089,192.9654,193.2393,198956.0
2024-06-28 11:10:00,197.51,198.5,197.35,198.4,156712.0,193.2295,194.1981,193.073,194.1002,156712.0
2024-06-28 11:15:00,198.39,199.18,198.39,199.06,76983.0,194.0905,194.8633,194.0905,194.7459,76983.0
2024-06-28 11:20:00,199.09,199.73,199.03,199.5,160667.0,194.7753,195.4014,194.7166,195.1764,160667.0
2024-06-28 11:25:00,199.55,199.59,198.95,199.36,73378.0,195.2253,195.2645,194.6383,195.0394,73378.0
2024-06-28 11:30:00,199.35,199.93,199.11,199.91,72381.0,195.0297,195.5971,194.7949,195.5775,72381.0
2024-06-28 11:35:00,199.84,200.14,199.68,200.07,52385.0,195.509,195.8025,195.3525,195.7341,52385.0
2024-06-28 11:40:00,200.08,200.39,199.84,200.31,84994.0,195.7438,196.0471,195.509,195.9689,84994.0
2024-06-28 11:45:00,200.32,200.65,200.32,200.6,42994.0,195.9786,196.3015,195.9786,196.2526,42994.0
2024-06-28 11:50:00,200.65,200.75,200.45,200.62,45469.0,196.3015,196.3993,196.1058,196.2721,45469.0
2024-06-28 11:55:00,200.63,200.7,200.42,200.56,49584.0,196.2819,196.3504,196.0765,196.2134,49584.0
2024-06-28 12:00:00,200.63,200.96,200.56,200.69,31302.0,196.2819,196.6048,196.2134,196.3406,31302.0
2024-06-28 12:05:00,200.69,200.69,200.03,200.24,40578.0,196.3406,196.3406,195.6949,195.9004,40578.0
2024-06-28 12:10:00,200.23,200.24,199.84,199.96,32855.0,195.8906,195.9004,195.509,195.6264,32855.0
2024-06-28 12:15:00,199.97,200.1,199.41,199.59,43948.0,195.6362,195.7634,195.0884,195.2645,43948.0
2024-06-28 12:20:00,199.65,199.82,199.45,199.72,58371.0,195.3232,195.4895,195.1275,195.3916,58371.0
2024-06-28 12:25:00,199.73,200.15,199.67,200.08,85344.0,195.4014,195.8123,195.3427,195.7438,85344.0
2024-06-28 12:30:00,200.01,200.15,199.56,199.7,117110.0,195.6754,195.8123,195.2351,195.3721,117110.0
2024-06-28 12:35:00,199.67,199.7,199.1,199.23,63183.0,195.3427,195.3721,194.7851,194.9123,63183.0
2024-06-28 12:40:00,199.24,199.47,199.02,199.21,61879.0,194.922,195.1471,194.7068,194.8927,61879.0
2024-06-28 12:45:00,199.2,199.43,198.89,199.32,59215.0,194.8829,195.1079,194.5796,195.0003,59215.0
2024-06-28 12:50:00,199.3,199.39,199.17,199.25,14908.0,194.9807,195.0688,194.8536,194.9318,14908.0
2024-06-28 12:55:00,199.29,199.55,199.19,199.51,27311.0,194.971,195.2253,194.8731,195.1862,27311.0
2024-06-28 13:00:00,199.48,199.67,199.22,199.46,41507.0,195.1568,195.3427,194.9025,195.1373,41507.0
2024-06-28 13:05:00,199.49,200.2,199.44,200.2,28561.0,195.1666,195.8612,195.1177,195.8612,28561.0
2024-06-28 13:10:00,200.21,200.23,199.78,199.96,31501.0,195.871,195.8906,195.4503,195.6264,31501.0
2024-06-28 13:15:00,199.95,200.1,199.86,200.02,27566.0,195.6167,195.7634,195.5286,195.6851,27566.0
2024-06-28 13:20:00,200.06,200.35,200.02,200.27,51863.0,195.7243,196.008,195.6851,195.9297,51863.0
2024-06-28 13:25:00,200.27,200.54,200.05,200.08,30141.0,195.9297,196.1939,195.7145,195.7438,30141.0
2024-06-28 13:30:00,200.07,200.44,199.94,200.15,27007.0,195.7341,196.096,195.6069,195.8123,27007.0
2024-06-28 13:35:00,200.17,200.34,200.03,200.2,20223.0,195.8319,195.9982,195.6949,195.8612,20223.0
2024-06-28 13:40:00,200.2,200.29,199.93,199.94,23326.0,195.8612,195.9493,195.5971,195.6069,23326.0
2024-06-28 13:45:00,199.95,199.97,199.79,199.87,17914.0,195.6167,195.6362,195.4601,195.5384,17914.0
2024-06-28 13:50:00,199.89,200.17,199.81,200.05,20322.0,195.558,195.8319,195.4797,195.7145,20322.0
2024-06-28 13:55:00,200.02,200.05,199.84,199.87,31734.0,195.6851,195.7145,195.509,195.5384,31734.0
2024-06-28 14:00:00,199.85,200.16,199.76,200.16,29781.0,195.5188,195.8221,195.4308,195.8221,29781.0
2024-06-28 14:05:00,200.08,200.08,199.74,200.03,18174.0,195.7438,195.7438,195.4112,195.6949,18174.0
2024-06-28 14:10:00,200.04,200.37,199.98,200.32,31081.0,195.7047,196.0276,195.646,195.9786,31081.0
2024-06-28 14:15:00,200.3,200.47,199.84,199.91,36000.0,195.9591,196.1254,195.509,195.5775,36000.0
2024-06-28 14:20:00,199.89,199.93,199.2,199.23,26180.0,195.558,195.5971,194.8829,194.9123,26180.0
2024-06-28 14:25:00,199.2,199.67,199.2,199.42,31942.0,194.8829,195.3427,194.8829,195.0981,31942.0
2024-06-28 14:30:00,199.38,199.51,199.32,199.51,17199.0,195.059,195.1862,195.0003,195.1862,17199.0
2024-06-28 14:35:00,199.49,199.74,199.44,199.63,24629.0,195.1666,195.4112,195.1177,195.3036,24629.0
2024-06-28 14:40:00,199.62,199.76,199.51,199.59,18086.0,195.2938,195.4308,195.1862,195.2645,18086.0
2024-06-28 14:45:00,199.61,199.66,199.5,199.54,21431.0,195.284,195.3329,195.1764,195.2155,21431.0
2024-06-28 14:50:00,199.53,199.71,199.43,199.44,40527.0,195.2058,195.3819,195.1079,195.1177,40527.0
2024-06-28 14:55:00,199.44,199.59,199.44,199.56,19351.0,195.1177,195.2645,195.1177,195.2351,19351.0
2024-06-28 15:00:00,199.56,199.58,199.22,199.32,30237.0,195.2351,195.2547,194.9025,195.0003,30237.0
2024-06-28 15:05:00,199.3,199.59,199.29,199.48,20765.0,194.9807,195.2645,194.971,195.1568,20765.0
2024-06-28 15:10:00,199.47,199.53,199.25,199.39,22029.0,195.1471,195.2058,194.9318,195.0688,22029.0
2024-06-28 15:15:00,199.42,199.57,199.28,199.5,24864.0,195.0981,195.2449,194.9612,195.1764,24864.0
2024-06-28 15:20:00,199.48,199.63,199.04,199.31,36992.0,195.1568,195.3036,194.7264,194.9905,36992.0
2024-06-28 15:25:00,199.33,199.46,199.17,199.18,30445.0,195.0101,195.1373,194.8536,194.8633,30445.0
2024-06-28 15:30:00,199.18,199.32,198.21,198.61,53273.0,194.8633,195.0003,193.9144,194.3057,53273.0
2024-06-28 15:35:00,198.68,199.29,198.59,199.28,114511.0,194.3742,194.971,194.2861,194.9612,114511.0
2024-06-28 15:40:00,199.27,199.61,199.23,199.38,89681.0,194.9514,195.284,194.9123,195.059,89681.0
2024-06-28 15:45:00,199.33,199.74,199.22,199.71,60373.0,195.0101,195.4112,194.9025,195.3819,60373.0
2024-06-28 15:50:00,199.68,199.69,198.8,199.15,266001.0,195.3525,195.3623,194.4916,194.834,266001.0
2024-06-28 15:55:00,199.18,199.55,198.94,198.94,469541.0,194.8633,195.2253,194.6285,194.6285,469541.0
2024-07-01 09:30:00,199.31,199.69,197.5,198.41,322016.0,194.9905,195.3623,193.2197,194.11,322016.0
2024-07-01 09:35:00,198.41,198.99,198.02,198.05,192899.0,194.11,194.6775,193.7285,193.7578,192899.0
2024-07-01 09:40:00,198.12,198.32,196.75,197.06,88707.0,193.8263,194.022,192.486,192.7893,88707.0
2024-07-01 09:45:00,197.06,197.21,196.52,196.71,47566.0,192.7893,192.936,192.261,192.4469,47566.0
2024-07-01 09:50:00,196.61,197.02,196.08,196.78,198858.0,192.349,192.7502,191.8305,192.5154,198858.0
2024-07-01 09:55:00,196.73,197.68,196.55,197.5,83281.0,192.4664,193.3958,192.2903,193.2197,83281.0
2024-07-01 10:00:00,197.69,198.4,197.61,198.17,84791.0,193.4056,194.1002,193.3274,193.8752,84791.0
2024-07-01 10:05:00,198.18,198.48,198.11,198.11,34135.0,193.885,194.1785,193.8165,193.8165,34135.0
2024-07-01 10:10:00,198.16,198.16,196.57,196.64,63436.0,193.8654,193.8654,192.3099,192.3784,63436.0
2024-07-01 10:15:00,196.65,197.83,196.37,197.72,42840.0,192.3882,193.5426,192.1142,193.435,42840.0
2024-07-01 10:20:00,197.75,198.05,197.56,197.68,32574.0,193.4643,193.7578,193.2784,193.3958,32574.0
2024-07-01 10:25:00,197.75,197.97,197.48,197.72,20193.0,193.4643,193.6796,193.2002,193.435,20193.0
2024-07-01 10:30:00,197.81,198.23,197.57,197.74,19832.0,193.523,193.9339,193.2882,193.4545,19832.0
2024-07-01 10:35:00,197.6,198.18,197.28,197.28,77135.0,193.3176,193.885,193.0045,193.0045,77135.0
2024-07-01 10:40:00,197.33,197.8,197.28,197.57,22394.0,193.0534,193.5132,193.0045,193.2882,22394.0
2024-07-01 10:45:00,197.66,197.84,197.44,197.44,21610.0,193.3763,193.5524,193.161,193.161,21610.0
2024-07-01 10:50:00,197.52,197.84,197.26,197.37,20319.0,193.2393,193.5524,192.985,193.0926,20319.0
2024-07-01 10:55:00,197.37,197.87,197.24,197.56,28681.0,193.0926,193.5817,192.9654,193.2784,28681.0
2024-07-01 11:00:00,197.52,197.99,197.33,197.83,38531.0,193.2393,193.6991,193.0534,193.5426,38531.0
2024-07-01 11:05:00,197.81,198.0,197.54,197.72,28923.0,193.523,193.7089,193.2589,193.435,28923.0
2024-07-01 11:10:00,197.62,198.29,197.59,198.25,27982.0,193.3371,193.9926,193.3078,193.9535,27982.0
2024-07-01 11:15:00,198.25,198.34,198.11,198.33,31850.0,193.9535,194.0415,193.8165,194.0318,31850.0
2024-07-01 11:20:00,198.33,198.43,197.84,197.95,19877.0,194.0318,194.1296,193.5524,193.66,19877.0
2024-07-01 11:25:00,197.85,198.1,197.82,198.04,21860.0,193.5622,193.8067,193.5328,193.748,21860.0
2024-07-01 11:30:00,198.04,198.27,197.82,198.19,54248.0,193.748,193.9731,193.5328,193.8948,54248.0
2024-07-01 11:35:00,198.15,198.56,198.12,198.49,24613.0,193.8557,194.2568,193.8263,194.1883,24613.0
2024-07-01 11:40:00,198.48,198.96,198.47,198.7,29446.0,194.1785,194.6481,194.1687,194.3937,29446.0
2024-07-01 11:45:00,198.7,199.11,198.7,198.95,23399.0,194.3937,194.7949,194.3937,194.6383,23399.0
2024-07-01 11:50:00,198.95,199.12,198.87,198.88,28618.0,194.6383,194.8046,194.5601,194.5698,28618.0
2024-07-01 11:55:00,198.87,199.0,198.71,198.93,16492.0,194.5601,194.6872,194.4035,194.6188,16492.0
2024-07-01 12:00:00,198.93,199.16,198.85,199.11,20586.0,194.6188,194.8438,194.5405,194.7949,20586.0
2024-07-01 12:05:00,199.11,199.75,199.05,199.75,20600.0,194.7949,195.421,194.7362,195.421,20600.0
2024-07-01 12:10:00,199.78,200.08,199.4,199.99,28899.0,195.4503,195.7438,195.0786,195.6558,28899.0
2024-07-01 12:15:00,200.01,200.15,199.89,200.03,67524.0,195.6754,195.8123,195.558,195.6949,67524.0
2024-07-01 12:20:00,200.02,200.14,199.87,200.03,29277.0,195.6851,195.8025,195.5384,195.6949,29277.0
2024-07-01 12:25:00,200.03,200.06,199.88,200.0,31271.0,195.6949,195.7243,195.5482,195.6656,31271.0
2024-07-01 12:30:00,200.0,200.06,199.77,199.86,27706.0,195.6656,195.7243,195.4406,195.5286,27706.0
2024-07-01 12:35:00,199.82,199.87,199.67,199.77,31192.0,195.4895,195.5384,195.3427,195.4406,31192.0
2024-07-01 12:40:00,199.81,199.83,199.56,199.72,23538.0,195.4797,195.4993,195.2351,195.3916,23538.0
2024-07-01 12:45:00,199.72,199.82,199.26,199.26,29490.0,195.3916,195.4895,194.9416,194.9416,29490.0
2024-07-01 12:50:00,199.27,199.33,199.13,199.26,29881.0,194.9514,195.0101,194.8144,194.9416,29881.0
2024-07-01 12:55:00,199.3,199.35,198.69,198.9,62779.0,194.9807,195.0297,194.384,194.5894,62779.0
2024-07-01 13:00:00,198.9,198.94,198.57,198.7,11732.0,194.5894,194.6285,194.2666,194.3937,11732.0
2024-07-01 13:05:00,198.59,198.81,198.52,198.65,16138.0,194.2861,194.5014,194.2176,194.3448,16138.0
2024-07-01 13:10:00,198.67,198.87,198.63,198.8,12668.0,194.3644,194.5601,194.3253,194.4916,12668.0
2024-07-01 13:15:00,198.75,199.43,198.71,199.43,58758.0,194.4427,195.1079,194.4035,195.1079,58758.0
2024-07-01 13:20:00,199.4,199.52,199.16,199.52,21468.0,195.0786,195.196,194.8438,195.196,21468.0
2024-07-01 13:25:00,199.54,199.98,199.53,199.81,18203.0,195.2155,195.646,195.2058,195.4797,18203.0
2024-07-01 13:30:00,199.83,199.89,199.57,199.72,16604.0,195.4993,195.558,195.2449,195.3916,16604.0
2024-07-01 13:35:00,199.72,200.04,199.72,199.9,14433.0,195.3916,195.7047,195.3916,195.5677,14433.0
2024-07-01 13:40:00,199.93,200.09,199.93,200.01,21620.0,195.5971,195.7536,195.5971,195.6754,21620.0
2024-07-01 13:45:00,200.02,200.07,199.79,199.79,14072.0,195.6851,195.7341,195.4601,195.4601,14072.0
2024-07-01 13:50:00,199.77,199.88,199.71,199.81,18098.0,195.4406,195.5482,195.3819,195.4797,18098.0
2024-07-01 13:55:00,199.77,199.94,199.76,199.93,14025.0,195.4406,195.6069,195.4308,195.5971,14025.0
2024-07-01 14:00:00,199.92,199.92,199.72,199.8,13431.0,195.5873,195.5873,195.3916,195.4699,13431.0
2024-07-01 14:05:00,199.79,200.3,199.79,200.24,25633.0,195.4601,195.9591,195.4601,195.9004,25633.0
2024-07-01 14:10:00,200.24,200.67,200.13,200.25,57952.0,195.9004,196.321,195.7928,195.9102,57952.0
2024-07-01 14:15:00,200.28,200.5,200.25,200.43,40155.0,195.9395,196.1547,195.9102,196.0862,40155.0
2024-07-01 14:20:00,200.42,200.44,200.21,200.35,23758.0,196.0765,196.096,195.871,196.008,23758.0
2024-07-01 14:25:00,200.34,200.42,200.16,200.27,24003.0,195.9982,196.0765,195.8221,195.9297,24003.0
2024-07-01 14:30:00,200.27,200.27,199.91,200.1,49562.0,195.9297,195.9297,195.5775,195.7634,49562.0
2024-07-01 14:35:00,200.04,200.13,199.9,200.0,27400.0,195.7047,195.7928,195.5677,195.6656,27400.0
2024-07-01 14:40:00,199.99,200.3,199.99,200.2,27068.0,195.6558,195.9591,195.6558,195.8612,27068.0
2024-07-01 14:45:00,200.24,200.26,199.97,200.04,18949.0,195.9004,195.9199,195.6362,195.7047,18949.0
2024-07-01 14:50:00,200.06,200.19,199.9,200.18,13988.0,195.7243,195.8515,195.5677,195.8417,13988.0
2024-07-01 14:55:00,200.19,200.44,200.14,200.19,45398.0,195.8515,196.096,195.8025,195.8515,45398.0
2024-07-01 15:00:00,200.19,200.22,199.96,200.08,50971.0,195.8515,195.8808,195.6264,195.7438,50971.0
2024-07-01 15:05:00,200.09,200.36,200.09,200.26,33896.0,195.7536,196.0178,195.7536,195.9199,33896.0
2024-07-01 15:10:00,200.26,200.49,200.14,200.41,36067.0,195.9199,196.1449,195.8025,196.0667,36067.0
2024-07-01 15:15:00,200.41,200.59,200.29,200.59,33996.0,196.0667,196.2428,195.9493,196.2428,33996.0
2024-07-01 15:20:00,200.55,200.58,200.34,200.34,26851.0,196.2036,196.233,195.9982,195.9982,26851.0
2024-07-01 15:25:00,200.35,200.35,199.62,199.73,39220.0,196.008,196.008,195.2938,195.4014,39220.0
2024-07-01 15:30:00,199.69,199.9,199.54,199.77,26017.0,195.3623,195.5677,195.2155,195.4406,26017.0
2024-07-01 15:35:00,199.78,199.87,199.46,199.77,29800.0,195.4503,195.5384,195.1373,195.4406,29800.0
2024-07-01 15:40:00,199.78,200.0,199.56,199.56,33883.0,195.4503,195.6656,195.2351,195.2351,33883.0
2024-07-01 15:45:00,199.56,199.6,199.09,199.16,54714.0,195.2351,195.2742,194.7753,194.8438,54714.0
2024-07-01 15:50:00,199.18,200.14,199.18,200.0,86547.0,194.8633,195.8025,194.8633,195.6656,86547.0
2024-07-01 15:55:00,200.05,200.2,199.87,199.99,265539.0,195.7145,195.8612,195.5384,195.6558,265539.0
2024-07-02 09:30:00,198.25,198.66,197.09,197.84,200108.0,193.9535,194.3546,192.8186,193.5524,200108.0
2024-07-02 09:35:00,197.8,198.47,197.5,197.95,90864.0,193.5132,194.1687,193.2197,193.66,90864.0
2024-07-02 09:40:00,198.03,198.47,197.57,198.06,71931.0,193.7383,194.1687,193.2882,193.7676,71931.0
2024-07-02 09:45:00,198.09,199.19,197.95,198.0,100205.0,193.797,194.8731,193.66,193.7089,100205.0
2024-07-02 09:50:00,198.08,198.89,197.96,198.76,80583.0,193.7872,194.5796,193.6698,194.4524,80583.0
2024-07-02 09:55:00,198.7,199.17,198.49,198.82,31053.0,194.3937,194.8536,194.1883,194.5111,31053.0
2024-07-02 10:00:00,198.91,199.69,198.5,199.66,64243.0,194.5992,195.3623,194.1981,195.3329,64243.0
2024-07-02 10:05:00,199.7,199.81,198.91,199.0,51200.0,195.3721,195.4797,194.5992,194.6872,51200.0
2024-07-02 10:10:00,198.9,199.01,198.25,198.27,50556.0,194.5894,194.697,193.9535,193.9731,50556.0
2024-07-02 10:15:00,198.21,198.21,197.74,198.16,51057.0,193.9144,193.9144,193.4545,193.8654,51057.0
2024-07-02 10:20:00,198.13,198.16,197.33,197.46,38470.0,193.8361,193.8654,193.0534,193.1806,38470.0
2024-07-02 10:25:00,197.45,198.41,197.4,198.31,26358.0,193.1708,194.11,193.1219,194.0122,26358.0
2024-07-02 10:30:00,198.25,199.19,198.25,199.18,34263.0,193.9535,194.8731,193.9535,194.8633,34263.0
2024-07-02 10:35:00,199.26,199.31,198.81,199.03,32340.0,194.9416,194.9905,194.5014,194.7166,32340.0
2024-07-02 10:40:00,199.11,199.3,198.88,198.92,21243.0,194.7949,194.9807,194.5698,194.609,21243.0
2024-07-02 10:45:00,198.92,199.38,198.73,199.38,37264.0,194.609,195.059,194.4231,195.059,37264.0
2024-07-02 10:50:00,199.34,199.49,198.93,199.46,39160.0,195.0199,195.1666,194.6188,195.1373,39160.0
2024-07-02 10:55:00,199.48,199.88,199.43,199.7,26508.0,195.1568,195.5482,195.1079,195.3721,26508.0
2024-07-02 11:00:00,199.74,199.95,199.69,199.92,31607.0,195.4112,195.6167,195.3623,195.5873,31607.0
2024-07-02 11:05:00,199.98,200.24,199.88,200.14,30556.0,195.646,195.9004,195.5482,195.8025,30556.0
2024-07-02 11:10:00,200.06,200.06,199.74,199.99,34112.0,195.7243,195.7243,195.4112,195.6558,34112.0
2024-07-02 11:15:00,199.99,199.99,199.5,199.5,14164.0,195.6558,195.6558,195.1764,195.1764,14164.0
2024-07-02 11:20:00,199.51,199.57,198.86,199.4,28966.0,195.1862,195.2449,194.5503,195.0786,28966.0
2024-07-02 11:25:00,199.43,199.49,199.15,199.31,26656.0,195.1079,195.1666,194.834,194.9905,26656.0
2024-07-02 11:30:00,199.28,199.59,199.03,199.03,35232.0,194.9612,195.2645,194.7166,194.7166,35232.0
2024-07-02 11:35:00,199.12,199.44,199.03,199.44,17231.0,194.8046,195.1177,194.7166,195.1177,17231.0
2024-07-02 11:40:00,199.39,199.5,199.0,199.03,14180.0,195.0688,195.1764,194.6872,194.7166,14180.0
2024-07-02 11:45:00,199.0,199.22,198.92,198.96,16213.0,194.6872,194.9025,194.609,194.6481,16213.0
2024-07-02 11:50:00,198.98,199.03,198.8,198.95,21324.0,194.6677,194.7166,194.4916,194.6383,21324.0
2024-07-02 11:55:00,198.95,198.98,198.32,198.44,14499.0,194.6383,194.6677,194.022,194.1394,14499.0
2024-07-02 12:00:00,198.46,198.46,197.93,198.15,20029.0,194.1589,194.1589,193.6404,193.8557,20029.0
2024-07-02 12:05:00,198.11,198.18,197.93,197.98,20256.0,193.8165,193.885,193.6404,193.6893,20256.0
2024-07-02 12:10:00,197.92,197.98,197.55,197.65,30499.0,193.6306,193.6893,193.2687,193.3665,30499.0
2024-07-02 12:15:00,197.59,197.89,197.56,197.89,24031.0,193.3078,193.6013,193.2784,193.6013,24031.0
2024-07-02 12:20:00,197.89,197.96,197.75,197.88,21790.0,193.6013,193.6698,193.4643,193.5915,21790.0
2024-07-02 12:25:00,197.92,198.24,197.76,198.13,24885.0,193.6306,193.9437,193.4741,193.8361,24885.0
2024-07-02 12:30:00,198.16,198.25,197.91,198.04,31956.0,193.8654,193.9535,193.6209,193.748,31956.0
2024-07-02 12:35:00,198.05,198.19,197.87,198.12,16349.0,193.7578,193.8948,193.5817,193.8263,16349.0
2024-07-02 12:40:00,198.12,198.5,198.08,198.38,22152.0,193.8263,194.1981,193.7872,194.0807,22152.0
2024-07-02 12:45:00,198.35,198.76,198.35,198.74,16929.0,194.0513,194.4524,194.0513,194.4329,16929.0
2024-07-02 12:50:00,198.75,199.0,198.55,198.91,19328.0,194.4427,194.6872,194.247,194.5992,19328.0
2024-07-02 12:55:00,198.91,198.91,198.74,198.8,14323.0,194.5992,194.5992,194.4329,194.4916,14323.0
2024-07-02 13:00:00,198.81,198.86,198.66,198.7,14230.0,194.5014,194.5503,194.3546,194.3937,14230.0
2024-07-02 13:05:00,198.71,199.07,198.68,199.0,17391.0,194.4035,194.7557,194.3742,194.6872,17391.0
2024-07-02 13:10:00,199.02,199.57,199.02,199.37,55377.0,194.7068,195.2449,194.7068,195.0492,55377.0
2024-07-02 13:15:00,199.36,199.56,199.29,199.53,16594.0,195.0394,195.2351,194.971,195.2058,16594.0
2024-07-02 13:20:00,199.53,199.67,199.15,199.19,22391.0,195.2058,195.3427,194.834,194.8731,22391.0
2024-07-02 13:25:00,199.25,199.27,198.97,198.98,16125.0,194.9318,194.9514,194.6579,194.6677,16125.0
2024-07-02 13:30:00,199.0,199.09,198.83,198.83,22203.0,194.6872,194.7753,194.5209,194.5209,22203.0
2024-07-02 13:35:00,198.84,198.92,198.62,198.78,22669.0,194.5307,194.609,194.3155,194.472,22669.0
2024-07-02 13:40:00,198.82,198.95,198.73,198.82,13501.0,194.5111,194.6383,194.4231,194.5111,13501.0
2024-07-02 13:45:00,198.81,198.9,198.64,198.81,11305.0,194.5014,194.5894,194.335,194.5014,11305.0
2024-07-02 13:50:00,198.81,198.98,198.78,198.95,13547.0,194.5014,194.6677,194.472,194.6383,13547.0
2024-07-02 13:55:00,198.95,199.13,198.87,199.0,30610.0,194.6383,194.8144,194.5601,194.6872,30610.0
2024-07-02 14:00:00,198.95,199.17,198.95,199.16,20612.0,194.6383,194.8536,194.6383,194.8438,20612.0
2024-07-02 14:05:00,199.13,199.41,199.07,199.41,15089.0,194.8144,195.0884,194.7557,195.0884,15089.0
2024-07-02 14:10:00,199.41,199.7,199.31,199.46,26745.0,195.0884,195.3721,194.9905,195.1373,26745.0
2024-07-02 14:15:00,199.47,199.47,199.16,199.3,12277.0,195.1471,195.1471,194.8438,194.9807,12277.0
2024-07-02 14:20:00,199.31,199.59,199.24,199.56,18164.0,194.9905,195.2645,194.922,195.2351,18164.0
2024-07-02 14:25:00,199.56,199.69,199.45,199.61,16908.0,195.2351,195.3623,195.1275,195.284,16908.0
2024-07-02 14:30:00,199.61,199.76,199.47,199.63,23210.0,195.284,195.4308,195.1471,195.3036,23210.0
2024-07-02 14:35:00,199.62,199.86,199.58,199.63,61728.0,195.2938,195.5286,195.2547,195.3036,61728.0
2024-07-02 14:40:00,199.63,199.85,199.51,199.83,17890.0,195.3036,195.5188,195.1862,195.4993,17890.0
2024-07-02 14:45:00,199.83,199.94,199.66,199.91,23409.0,195.4993,195.6069,195.3329,195.5775,23409.0
2024-07-02 14:50:00,199.91,200.05,199.91,199.99,52750.0,195.5775,195.7145,195.5775,195.6558,52750.0
2024-07-02 14:55:00,200.01,200.07,199.84,199.84,41291.0,195.6754,195.7341,195.509,195.509,41291.0
2024-07-02 15:00:00,199.83,200.15,199.79,200.08,75446.0,195.4993,195.8123,195.4601,195.7438,75446.0
2024-07-02 15:05:00,200.07,200.14,199.97,200.0,38488.0,195.7341,195.8025,195.6362,195.6656,38488.0
2024-07-02 15:10:00,199.99,199.99,199.71,199.75,25583.0,195.6558,195.6558,195.3819,195.421,25583.0
2024-07-02 15:15:00,199.75,199.75,199.5,199.57,24976.0,195.421,195.421,195.1764,195.2449,24976.0
2024-07-02 15:20:00,199.55,199.76,199.51,199.6,19576.0,195.2253,195.4308,195.1862,195.2742,19576.0
2024-07-02 15:25:00,199.59,199.78,199.54,199.7,21351.0,195.2645,195.4503,195.2155,195.3721,21351.0
2024-07-02 15:30:00,199.73,199.89,199.67,199.78,22566.0,195.4014,195.558,195.3427,195.4503,22566.0
2024-07-02 15:35:00,199.8,200.09,199.74,200.03,29438.0,195.4699,195.7536,195.4112,195.6949,29438.0
2024-07-02 15:40:00,200.03,200.15,199.84,200.08,32821.0,195.6949,195.8123,195.509,195.7438,32821.0
2024-07-02 15:45:00,200.1,200.1,199.63,199.66,37579.0,195.7634,195.7634,195.3036,195.3329,37579.0
2024-07-02 15:50:00,199.63,200.22,199.57,200.09,76384.0,195.3036,195.8808,195.2449,195.7536,76384.0
2024-07-02 15:55:00,200.11,200.48,199.99,200.16,360046.0,195.7732,196.1352,195.6558,195.8221,360046.0
2024-07-03 09:30:00,202.68,202.68,201.48,202.24,205403.0,198.2875,198.2875,197.1135,197.857,205403.0
2024-07-03 09:35:00,202.17,202.42,200.7,200.71,88871.0,197.7885,198.0331,196.3504,196.3602,88871.0
2024-07-03 09:40:00,200.76,201.78,200.44,201.78,35113.0,196.4091,197.407,196.096,197.407,35113.0
2024-07-03 09:45:00,201.68,201.91,201.32,201.55,42556.0,197.3092,197.5342,196.957,197.182,42556.0
2024-07-03 09:50:00,201.58,201.69,201.02,201.09,24204.0,197.2113,197.3189,196.6635,196.7319,24204.0
2024-07-03 09:55:00,201.02,201.59,200.83,201.23,24947.0,196.6635,197.2211,196.4776,196.8689,24947.0
2024-07-03 10:00:00,201.33,201.72,200.86,201.52,35245.0,196.9667,197.3483,196.5069,197.1526,35245.0
2024-07-03 10:05:00,201.52,201.87,201.46,201.72,37083.0,197.1526,197.495,197.0939,197.3483,37083.0
2024-07-03 10:10:00,201.7,202.11,201.55,201.94,31545.0,197.3287,197.7298,197.182,197.5635,31545.0
2024-07-03 10:15:00,201.97,202.14,201.69,201.76,27103.0,197.5929,197.7592,197.3189,197.3874,27103.0
2024-07-03 10:20:00,201.79,202.24,201.68,201.81,32849.0,197.4168,197.857,197.3092,197.4363,32849.0
2024-07-03 10:25:00,201.76,201.8,201.45,201.47,22836.0,197.3874,197.4266,197.0841,197.1037,22836.0
2024-07-03 10:30:00,201.54,201.55,201.1,201.1,28769.0,197.1722,197.182,196.7417,196.7417,28769.0
2024-07-03 10:35:00,201.07,201.56,200.85,201.43,40214.0,196.7124,197.1918,196.4971,197.0646,40214.0
2024-07-03 10:40:00,201.36,201.66,201.13,201.42,25065.0,196.9961,197.2896,196.7711,197.0548,25065.0
2024-07-03 10:45:00,201.48,202.19,201.47,202.05,36226.0,197.1135,197.8081,197.1037,197.6711,36226.0
2024-07-03 10:50:00,202.1,202.2,201.77,202.16,18546.0,197.7201,197.8179,197.3972,197.7788,18546.0
2024-07-03 10:55:00,202.15,202.42,202.09,202.35,32315.0,197.769,198.0331,197.7103,197.9646,32315.0
2024-07-03 11:00:00,202.32,202.88,202.19,202.47,86383.0,197.9353,198.4832,197.8081,198.082,86383.0
2024-07-03 11:05:00,202.48,203.44,202.32,203.42,58562.0,198.0918,199.031,197.9353,199.0114,58562.0
2024-07-03 11:10:00,203.46,203.77,203.29,203.75,62097.0,199.0506,199.3539,198.8843,199.3343,62097.0
2024-07-03 11:15:00,203.79,203.8,203.39,203.77,41688.0,199.3734,199.3832,198.9821,199.3539,41688.0
2024-07-03 11:20:00,203.78,204.41,203.65,204.15,54846.0,199.3636,199.98,199.2365,199.7256,54846.0
2024-07-03 11:25:00,204.04,204.23,203.78,203.93,47176.0,199.618,199.8039,199.3636,199.5104,47176.0
2024-07-03 11:30:00,203.89,203.89,203.11,203.19,34901.0,199.4713,199.4713,198.7082,198.7864,34901.0
2024-07-03 11:35:00,203.19,203.33,203.0,203.1,27062.0,198.7864,198.9234,198.6006,198.6984,27062.0
2024-07-03 11:40:00,203.13,203.47,202.97,203.47,29603.0,198.7277,199.0604,198.5712,199.0604,29603.0
2024-07-03 11:45:00,203.43,203.47,203.22,203.35,25289.0,199.0212,199.0604,198.8158,198.943,25289.0
2024-07-03 11:50:00,203.34,203.61,203.29,203.42,33609.0,198.9332,199.1973,198.8843,199.0114,33609.0
2024-07-03 11:55:00,203.43,203.63,203.3,203.47,26713.0,199.0212,199.2169,198.8941,199.0604,26713.0
2024-07-03 12:00:00,203.54,203.9,203.46,203.66,37676.0,199.1288,199.481,199.0506,199.2462,37676.0
2024-07-03 12:05:00,203.69,203.69,203.41,203.54,43527.0,199.2756,199.2756,199.0017,199.1288,43527.0
2024-07-03 12:10:00,203.56,203.86,203.48,203.86,31957.0,199.1484,199.4419,199.0701,199.4419,31957.0
2024-07-03 12:15:00,203.84,204.28,203.82,204.22,23238.0,199.4223,199.8528,199.4028,199.7941,23238.0
2024-07-03 12:20:00,204.25,204.4,204.15,204.34,27913.0,199.8235,199.9702,199.7256,199.9115,27913.0
2024-07-03 12:25:00,204.38,204.86,204.33,204.77,48198.0,199.9506,200.4202,199.9017,200.3322,48198.0
2024-07-03 12:30:00,204.76,204.78,204.05,204.19,35983.0,200.3224,200.342,199.6278,199.7648,35983.0
2024-07-03 12:35:00,204.16,204.31,203.93,204.04,39719.0,199.7354,199.8822,199.5104,199.618,39719.0
2024-07-03 12:40:00,204.05,204.05,203.0,203.01,48798.0,199.6278,199.6278,198.6006,198.6103,48798.0
2024-07-03 12:45:00,203.0,203.01,202.4,202.44,52705.0,198.6006,198.6103,198.0136,198.0527,52705.0
2024-07-03 12:50:00,202.41,202.65,202.24,202.65,227146.0,198.0233,198.2581,197.857,198.2581,227146.0
2024-07-03 12:55:00,202.66,203.82,202.66,203.81,323472.0,198.2679,199.4028,198.2679,199.393,323472.0
2024-07-05 09:30:00,205.85,206.71,205.33,205.74,229233.0,201.3888,202.2301,200.8801,201.2812,229233.0
2024-07-05 09:35:00,205.79,206.3,205.52,206.09,67905.0,201.3301,201.829,201.0659,201.6236,67905.0
2024-07-05 09:40:00,206.06,206.22,204.78,204.83,75981.0,201.5942,201.7508,200.342,200.3909,75981.0
2024-07-05 09:45:00,204.9,204.98,203.98,204.38,79559.0,200.4594,200.5376,199.5593,199.9506,79559.0
2024-07-05 09:50:00,204.43,204.75,204.14,204.3,77399.0,199.9996,200.3126,199.7158,199.8724,77399.0
2024-07-05 09:55:00,204.36,205.13,204.36,204.76,74751.0,199.9311,200.6844,199.9311,200.3224,74751.0
2024-07-05 10:00:00,204.81,205.35,204.6,205.23,46763.0,200.3713,200.8996,200.1659,200.7822,46763.0
2024-07-05 10:05:00,205.1,205.31,204.31,204.43,135339.0,200.655,200.8605,199.8822,199.9996,135339.0
2024-07-05 10:10:00,204.37,204.97,204.23,204.89,37616.0,199.9409,200.5279,199.8039,200.4496,37616.0
2024-07-05 10:15:00,204.88,205.0,204.67,204.75,33799.0,200.4398,200.5572,200.2344,200.3126,33799.0
2024-07-05 10:20:00,204.75,205.37,204.51,205.37,88550.0,200.3126,200.9192,200.0778,200.9192,88550.0
2024-07-05 10:25:00,205.36,205.54,205.07,205.37,47545.0,200.9094,201.0855,200.6257,200.9192,47545.0
2024-07-05 10:30:00,205.32,205.75,205.2,205.57,45698.0,200.8703,201.291,200.7529,201.1149,45698.0
2024-07-05 10:35:00,205.63,205.67,204.84,205.39,51349.0,201.1736,201.2127,200.4007,200.9388,51349.0
2024-07-05 10:40:00,205.39,205.81,205.3,205.81,29308.0,200.9388,201.3497,200.8507,201.3497,29308.0
2024-07-05 10:45:00,205.82,206.21,205.73,206.16,51664.0,201.3594,201.741,201.2714,201.6921,51664.0
2024-07-05 10:50:00,206.04,206.29,205.98,206.18,80468.0,201.5747,201.8193,201.516,201.7116,80468.0
2024-07-05 10:55:00,206.18,206.18,205.86,206.01,52694.0,201.7116,201.7116,201.3986,201.5453,52694.0
2024-07-05 11:00:00,206.01,206.07,205.57,205.57,35798.0,201.5453,201.604,201.1149,201.1149,35798.0
2024-07-05 11:05:00,205.66,205.73,205.34,205.62,31157.0,201.2029,201.2714,200.8898,201.1638,31157.0
2024-07-05 11:10:00,205.57,205.89,205.5,205.88,45552.0,201.1149,201.4279,201.0464,201.4181,45552.0
2024-07-05 11:15:00,205.74,205.81,205.5,205.55,48779.0,201.2812,201.3497,201.0464,201.0953,48779.0
2024-07-05 11:20:00,205.5,205.55,204.83,205.01,64285.0,201.0464,201.0953,200.3909,200.567,64285.0
2024-07-05 11:25:00,205.01,205.01,204.75,204.99,64059.0,200.567,200.567,200.3126,200.5474,64059.0
2024-07-05 11:30:00,205.03,205.35,205.03,205.29,20078.0,200.5866,200.8996,200.5866,200.8409,20078.0
2024-07-05 11:35:00,205.31,205.6,205.21,205.24,24976.0,200.8605,201.1442,200.7627,200.792,24976.0
2024-07-05 11:40:00,205.24,205.58,205.2,205.52,16737.0,200.792,201.1246,200.7529,201.0659,16737.0
2024-07-05 11:45:00,205.6,205.87,205.46,205.71,23874.0,201.1442,201.4084,201.0072,201.2518,23874.0
2024-07-05 11:50:00,205.73,205.99,205.68,205.77,20836.0,201.2714,201.5258,201.2225,201.3105,20836.0
2024-07-05 11:55:00,205.72,205.88,205.64,205.66,24721.0,201.2616,201.4181,201.1833,201.2029,24721.0
2024-07-05 12:00:00,205.68,205.81,205.32,205.37,37543.0,201.2225,201.3497,200.8703,200.9192,37543.0
2024-07-05 12:05:00,205.42,205.6,205.41,205.46,15014.0,200.9681,201.1442,200.9583,201.0072,15014.0
2024-07-05 12:10:00,205.51,206.06,205.51,206.05,79798.0,201.0562,201.5942,201.0562,201.5845,79798.0
2024-07-05 12:15:00,206.03,206.12,205.73,206.08,39837.0,201.5649,201.6529,201.2714,201.6138,39837.0
2024-07-05 12:20:00,206.07,206.27,206.04,206.26,18131.0,201.604,201.7997,201.5747,201.7899,18131.0
2024-07-05 12:25:00,206.26,206.51,206.19,206.46,31515.0,201.7899,202.0345,201.7214,201.9856,31515.0
2024-07-05 12:30:00,206.46,206.53,206.34,206.39,30012.0,201.9856,202.054,201.8682,201.9171,30012.0
2024-07-05 12:35:00,206.38,206.4,206.08,206.22,25540.0,201.9073,201.9269,201.6138,201.7508,25540.0
2024-07-05 12:40:00,206.17,206.29,205.94,205.98,29703.0,201.7019,201.8193,201.4768,201.516,29703.0
2024-07-05 12:45:00,205.94,206.12,205.81,205.82,16285.0,201.4768,201.6529,201.3497,201.3594,16285.0
2024-07-05 12:50:00,205.89,206.14,205.81,206.13,13294.0,201.4279,201.6725,201.3497,201.6627,13294.0
2024-07-05 12:55:00,206.1,206.16,205.91,205.95,19382.0,201.6334,201.6921,201.4475,201.4866,19382.0
2024-07-05 13:00:00,205.95,206.17,205.91,206.07,22225.0,201.4866,201.7019,201.4475,201.604,22225.0
2024-07-05 13:05:00,206.11,206.18,205.85,206.0,15374.0,201.6432,201.7116,201.3888,201.5355,15374.0
2024-07-05 13:10:00,206.02,206.08,205.84,205.93,15584.0,201.5551,201.6138,201.379,201.4671,15584.0
2024-07-05 13:15:00,205.93,205.99,205.72,205.75,75048.0,201.4671,201.5258,201.2616,201.291,75048.0
2024-07-05 13:20:00,205.71,205.97,205.65,205.91,39335.0,201.2518,201.5062,201.1931,201.4475,39335.0
2024-07-05 13:25:00,205.85,206.04,205.81,206.04,23143.0,201.3888,201.5747,201.3497,201.5747,23143.0
2024-07-05 13:30:00,206.02,206.32,205.98,206.29,14990.0,201.5551,201.8486,201.516,201.8193,14990.0
2024-07-05 13:35:00,206.28,206.47,206.12,206.44,16596.0,201.8095,201.9953,201.6529,201.966,16596.0
2024-07-05 13:40:00,206.44,206.56,206.33,206.42,27894.0,201.966,202.0834,201.8584,201.9464,27894.0
2024-07-05 13:45:00,206.4,206.5,206.18,206.45,13908.0,201.9269,202.0247,201.7116,201.9758,13908.0
2024-07-05 13:50:00,206.44,206.72,206.42,206.69,27259.0,201.966,202.2399,201.9464,202.2106,27259.0
2024-07-05 13:55:00,206.69,206.75,206.62,206.68,14726.0,202.2106,202.2693,202.1421,202.2008,14726.0
2024-07-05 14:00:00,206.68,206.71,206.15,206.21,11937.0,202.2008,202.2301,201.6823,201.741,11937.0
2024-07-05 14:05:00,206.2,206.49,206.16,206.4,14295.0,201.7312,202.0149,201.6921,201.9269,14295.0
2024-07-05 14:10:00,206.34,206.53,206.34,206.51,7579.0,201.8682,202.054,201.8682,202.0345,7579.0
2024-07-05 14:15:00,206.55,206.55,206.08,206.19,17397.0,202.0736,202.0736,201.6138,201.7214,17397.0
2024-07-05 14:20:00,206.24,206.27,205.5,205.51,22600.0,201.7703,201.7997,201.0464,201.0562,22600.0
2024-07-05 14:25:00,205.49,205.69,205.38,205.39,15829.0,201.0366,201.2323,200.929,200.9388,15829.0
2024-07-05 14:30:00,205.42,205.5,205.2,205.46,13979.0,200.9681,201.0464,200.7529,201.0072,13979.0
2024-07-05 14:35:00,205.43,205.61,205.35,205.36,16415.0,200.9779,201.154,200.8996,200.9094,16415.0
2024-07-05 14:40:00,205.44,205.52,205.35,205.45,9441.0,200.9877,201.0659,200.8996,200.9975,9441.0
2024-07-05 14:45:00,205.46,205.5,205.24,205.37,21933.0,201.0072,201.0464,200.792,200.9192,21933.0
2024-07-05 14:50:00,205.41,205.52,205.3,205.3,15904.0,200.9583,201.0659,200.8507,200.8507,15904.0
2024-07-05 14:55:00,205.35,205.5,205.25,205.37,13647.0,200.8996,201.0464,200.8018,200.9192,13647.0
2024-07-05 15:00:00,205.37,205.45,205.23,205.38,12132.0,200.9192,200.9975,200.7822,200.929,12132.0
2024-07-05 15:05:00,205.41,205.5,205.28,205.47,24145.0,200.9583,201.0464,200.8311,201.017,24145.0
2024-07-05 15:10:00,205.49,205.62,205.43,205.46,30404.0,201.0366,201.1638,200.9779,201.0072,30404.0
2024-07-05 15:15:00,205.44,205.6,205.31,205.5,51199.0,200.9877,201.1442,200.8605,201.0464,51199.0
2024-07-05 15:20:00,205.48,205.79,205.47,205.74,21555.0,201.0268,201.3301,201.017,201.2812,21555.0
2024-07-05 15:25:00,205.78,206.0,205.72,205.73,25985.0,201.3203,201.5355,201.2616,201.2714,25985.0
2024-07-05 15:30:00,205.79,205.86,205.58,205.73,26877.0,201.3301,201.3986,201.1246,201.2714,26877.0
2024-07-05 15:35:00,205.75,205.82,205.56,205.77,23100.0,201.291,201.3594,201.1051,201.3105,23100.0
2024-07-05 15:40:00,205.73,205.99,205.7,205.93,28476.0,201.2714,201.5258,201.242,201.4671,28476.0
2024-07-05 15:45:00,205.94,205.99,205.64,205.67,36528.0,201.4768,201.5258,201.1833,201.2127,36528.0
2024-07-05 15:50:00,205.74,206.01,205.72,205.9,75709.0,201.2812,201.5453,201.2616,201.4377,75709.0
2024-07-05 15:55:00,205.86,205.93,205.55,205.69,183638.0,201.3986,201.4671,201.0953,201.2323,183638.0
2024-07-08 09:30:00,207.2,208.2,206.75,207.41,246603.0,202.7095,203.6879,202.2693,202.915,246603.0
2024-07-08 09:35:00,207.41,209.42,207.25,209.31,145885.0,202.915,204.8814,202.7584,204.7738,145885.0
2024-07-08 09:40:00,209.33,210.09,209.27,209.79,208743.0,204.7934,205.5369,204.7347,205.2434,208743.0
2024-07-08 09:45:00,209.86,210.44,209.69,209.81,92763.0,205.3119,205.8793,205.1456,205.263,92763.0
2024-07-08 09:50:00,209.88,209.96,208.75,208.76,71510.0,205.3314,205.4097,204.2259,204.2357,71510.0
2024-07-08 09:55:00,208.71,209.49,208.7,209.14,61661.0,204.1868,204.9499,204.177,204.6075,61661.0
2024-07-08 10:00:00,209.08,209.18,208.26,208.55,45048.0,204.5488,204.6466,203.7466,204.0303,45048.0
2024-07-08 10:05:00,208.58,208.67,208.33,208.41,59257.0,204.0596,204.1477,203.815,203.8933,59257.0
2024-07-08 10:10:00,208.31,208.31,207.39,207.52,118619.0,203.7955,203.7955,202.8954,203.0226,118619.0
2024-07-08 10:15:00,207.54,207.6,207.08,207.13,49395.0,203.0422,203.1009,202.5921,202.641,49395.0
2024-07-08 10:20:00,207.13,207.14,206.71,206.9,51481.0,202.641,202.6508,202.2301,202.416,51481.0
2024-07-08 10:25:00,206.85,207.04,206.78,206.92,26987.0,202.3671,202.553,202.2986,202.4356,26987.0
2024-07-08 10:30:00,206.92,207.05,206.32,206.5,25201.0,202.4356,202.5628,201.8486,202.0247,25201.0
2024-07-08 10:35:00,206.55,206.64,206.25,206.4,20124.0,202.0736,202.1617,201.7801,201.9269,20124.0
2024-07-08 10:40:00,206.45,206.82,206.36,206.67,32702.0,201.9758,202.3378,201.8877,202.191,32702.0
2024-07-08 10:45:00,206.69,207.22,206.64,207.14,28033.0,202.2106,202.7291,202.1617,202.6508,28033.0
2024-07-08 10:50:00,207.11,207.46,207.07,207.42,32092.0,202.6215,202.9639,202.5823,202.9248,32092.0
2024-07-08 10:55:00,207.42,207.69,207.15,207.68,52364.0,202.9248,203.1889,202.6606,203.1791,52364.0
2024-07-08 11:00:00,207.65,208.15,207.5,207.82,30698.0,203.1498,203.6389,203.003,203.3161,30698.0
2024-07-08 11:05:00,207.83,208.09,207.73,207.98,19427.0,203.3259,203.5802,203.228,203.4726,19427.0
2024-07-08 11:10:00,207.95,208.18,207.88,208.18,34784.0,203.4433,203.6683,203.3748,203.6683,34784.0
2024-07-08 11:15:00,208.23,208.48,208.13,208.41,26209.0,203.7172,203.9618,203.6194,203.8933,26209.0
2024-07-08 11:20:00,208.41,208.67,208.37,208.63,32605.0,203.8933,204.1477,203.8542,204.1085,32605.0
2024-07-08 11:25:00,208.59,208.75,208.38,208.5,39295.0,204.0694,204.2259,203.864,203.9814,39295.0
2024-07-08 11:30:00,208.52,208.58,207.77,208.09,72426.0,204.0009,204.0596,203.2672,203.5802,72426.0
2024-07-08 11:35:00,208.04,208.22,207.8,208.11,38414.0,203.5313,203.7074,203.2965,203.5998,38414.0
2024-07-08 11:40:00,208.06,208.24,207.82,207.99,54892.0,203.5509,203.727,203.3161,203.4824,54892.0
2024-07-08 11:45:00,208.02,208.27,207.97,208.0,49711.0,203.5118,203.7563,203.4628,203.4922,49711.0
2024-07-08 11:50:00,207.97,208.18,207.91,207.98,28892.0,203.4628,203.6683,203.4041,203.4726,28892.0
2024-07-08 11:55:00,208.05,208.1,207.41,207.5,34235.0,203.5411,203.59,202.915,203.003,34235.0
2024-07-08 12:00:00,207.55,207.58,207.33,207.46,25533.0,203.0519,203.0813,202.8367,202.9639,25533.0
2024-07-08 12:05:00,207.49,207.65,207.16,207.16,70860.0,202.9932,203.1498,202.6704,202.6704,70860.0
2024-07-08 12:10:00,207.18,207.53,207.15,207.5,23794.0,202.69,203.0324,202.6606,203.003,23794.0
2024-07-08 12:15:00,207.5,207.5,207.1,207.11,14084.0,203.003,203.003,202.6117,202.6215,14084.0
2024-07-08 12:20:00,207.07,207.11,206.7,206.92,32580.0,202.5823,202.6215,202.2204,202.4356,32580.0
2024-07-08 12:25:00,206.93,206.93,206.31,206.43,29824.0,202.4454,202.4454,201.8388,201.9562,29824.0
2024-07-08 12:30:00,206.34,206.56,206.28,206.36,25879.0,201.8682,202.0834,201.8095,201.8877,25879.0
2024-07-08 12:35:00,206.38,206.47,206.15,206.19,18940.0,201.9073,201.9953,201.6823,201.7214,18940.0
2024-07-08 12:40:00,206.27,206.78,206.17,206.71,15256.0,201.7997,202.2986,201.7019,202.2301,15256.0
2024-07-08 12:45:00,206.76,206.91,206.65,206.8,14955.0,202.2791,202.4258,202.1714,202.3182,14955.0
2024-07-08 12:50:00,206.83,207.32,206.77,207.28,25897.0,202.3475,202.8269,202.2888,202.7878,25897.0
2024-07-08 12:55:00,207.33,207.38,207.2,207.27,12478.0,202.8367,202.8856,202.7095,202.778,12478.0
2024-07-08 13:00:00,207.28,207.44,207.23,207.35,11107.0,202.7878,202.9443,202.7389,202.8563,11107.0
2024-07-08 13:05:00,207.3,207.37,206.95,207.0,31616.0,202.8074,202.8758,202.4649,202.5139,31616.0
2024-07-08 13:10:00,207.08,207.16,206.95,207.09,23495.0,202.5921,202.6704,202.4649,202.6019,23495.0
2024-07-08 13:15:00,207.13,207.3,206.94,207.26,8962.0,202.641,202.8074,202.4552,202.7682,8962.0
2024-07-08 13:20:00,207.24,207.38,207.14,207.27,13102.0,202.7487,202.8856,202.6508,202.778,13102.0
2024-07-08 13:25:00,207.26,207.29,207.05,207.25,11972.0,202.7682,202.7976,202.5628,202.7584,11972.0
2024-07-08 13:30:00,207.28,207.31,207.1,207.12,19661.0,202.7878,202.8171,202.6117,202.6313,19661.0
2024-07-08 13:35:00,207.15,207.69,207.15,207.62,21064.0,202.6606,203.1889,202.6606,203.1204,21064.0
2024-07-08 13:40:00,207.69,207.79,207.46,207.51,31428.0,203.1889,203.2867,202.9639,203.0128,31428.0
2024-07-08 13:45:00,207.54,207.85,207.46,207.72,13155.0,203.0422,203.3454,202.9639,203.2183,13155.0
2024-07-08 13:50:00,207.65,207.76,207.51,207.75,13119.0,203.1498,203.2574,203.0128,203.2476,13119.0
2024-07-08 13:55:00,207.73,207.8,207.61,207.7,12723.0,203.228,203.2965,203.1106,203.1987,12723.0
2024-07-08 14:00:00,207.6,207.62,207.2,207.3,16526.0,203.1009,203.1204,202.7095,202.8074,16526.0
2024-07-08 14:05:00,207.28,207.29,206.73,206.82,16475.0,202.7878,202.7976,202.2497,202.3378,16475.0
2024-07-08 14:10:00,206.8,206.85,206.67,206.77,7831.0,202.3182,202.3671,202.191,202.2888,7831.0
2024-07-08 14:15:00,206.73,207.26,206.73,207.23,17819.0,202.2497,202.7682,202.2497,202.7389,17819.0
2024-07-08 14:20:00,207.22,207.27,207.11,207.17,12683.0,202.7291,202.778,202.6215,202.6802,12683.0
2024-07-08 14:25:00,207.21,207.39,207.15,207.27,18528.0,202.7193,202.8954,202.6606,202.778,18528.0
2024-07-08 14:30:00,207.25,207.33,207.04,207.19,15450.0,202.7584,202.8367,202.553,202.6997,15450.0
2024-07-08 14:35:00,207.2,207.22,207.08,207.15,13088.0,202.7095,202.7291,202.5921,202.6606,13088.0
2024-07-08 14:40:00,207.15,207.15,206.67,206.76,14361.0,202.6606,202.6606,202.191,202.2791,14361.0
2024-07-08 14:45:00,206.76,207.03,206.68,207.0,17523.0,202.2791,202.5432,202.2008,202.5139,17523.0
2024-07-08 14:50:00,207.01,207.11,206.93,207.08,16208.0,202.5236,202.6215,202.4454,202.5921,16208.0
2024-07-08 14:55:00,207.06,207.22,207.03,207.17,38826.0,202.5726,202.7291,202.5432,202.6802,38826.0
2024-07-08 15:00:00,207.17,207.18,207.01,207.03,17525.0,202.6802,202.69,202.5236,202.5432,17525.0
2024-07-08 15:05:00,207.03,207.05,206.81,206.88,10494.0,202.5432,202.5628,202.328,202.3965,10494.0
2024-07-08 15:10:00,206.87,207.08,206.81,207.01,11724.0,202.3867,202.5921,202.328,202.5236,11724.0
2024-07-08 15:15:00,207.0,207.0,206.77,206.95,9803.0,202.5139,202.5139,202.2888,202.4649,9803.0
2024-07-08 15:20:00,206.93,207.18,206.91,207.11,19644.0,202.4454,202.69,202.4258,202.6215,19644.0
2024-07-08 15:25:00,207.12,207.19,206.87,207.09,100378.0,202.6313,202.6997,202.3867,202.6019,100378.0
2024-07-08 15:30:00,207.05,207.09,206.66,206.73,34378.0,202.5628,202.6019,202.1812,202.2497,34378.0
2024-07-08 15:35:00,206.76,207.0,206.71,206.79,37290.0,202.2791,202.5139,202.2301,202.3084,37290.0
2024-07-08 15:40:00,206.78,207.01,206.78,206.93,32579.0,202.2986,202.5236,202.2986,202.4454,32579.0
2024-07-08 15:45:00,206.97,207.32,206.97,207.31,29795.0,202.4845,202.8269,202.4845,202.8171,29795.0
2024-07-08 15:50:00,207.32,207.79,207.27,207.62,61916.0,202.8269,203.2867,202.778,203.1204,61916.0
2024-07-08 15:55:00,207.68,208.02,207.64,207.85,250680.0,203.1791,203.5118,203.14,203.3454,250680.0
2024-07-09 09:30:00,205.72,206.65,204.66,206.42,263350.0,201.2616,202.1714,200.2246,201.9464,263350.0
2024-07-09 09:35:00,206.42,207.18,206.06,206.1,110885.0,201.9464,202.69,201.5942,201.6334,110885.0
2024-07-09 09:40:00,206.08,206.55,205.11,206.51,65735.0,201.6138,202.0736,200.6648,202.0345,65735.0
2024-07-09 09:45:00,206.44,206.63,205.95,206.23,72687.0,201.966,202.1519,201.4866,201.7606,72687.0
2024-07-09 09:50:00,206.24,206.7,205.82,206.33,75942.0,201.7703,202.2204,201.3594,201.8584,75942.0
2024-07-09 09:55:00,206.31,207.49,206.31,207.49,38012.0,201.8388,202.9932,201.8388,202.9932,38012.0
2024-07-09 10:00:00,207.5,207.77,207.0,207.15,31914.0,203.003,203.2672,202.5139,202.6606,31914.0
2024-07-09 10:05:00,207.01,207.19,206.62,207.0,34551.0,202.5236,202.6997,202.1421,202.5139,34551.0
2024-07-09 10:10:00,207.01,208.44,206.91,208.36,72172.0,202.5236,203.9227,202.4258,203.8444,72172.0
2024-07-09 10:15:00,208.39,208.55,207.94,208.32,71810.0,203.8737,204.0303,203.4335,203.8053,71810.0
2024-07-09 10:20:00,208.37,208.37,207.41,207.47,59585.0,203.8542,203.8542,202.915,202.9737,59585.0
2024-07-09 10:25:00,207.3,207.61,207.07,207.07,63470.0,202.8074,203.1106,202.5823,202.5823,63470.0
2024-07-09 10:30:00,207.17,207.34,206.6,207.12,72383.0,202.6802,202.8465,202.1225,202.6313,72383.0
2024-07-09 10:35:00,207.17,207.57,207.01,207.43,58929.0,202.6802,203.0715,202.5236,202.9345,58929.0
2024-07-09 10:40:00,207.44,207.88,207.4,207.65,32088.0,202.9443,203.3748,202.9052,203.1498,32088.0
2024-07-09 10:45:00,207.69,208.05,207.38,207.44,28016.0,203.1889,203.5411,202.8856,202.9443,28016.0
2024-07-09 10:50:00,207.46,207.78,207.41,207.75,26472.0,202.9639,203.277,202.915,203.2476,26472.0
2024-07-09 10:55:00,207.79,207.94,207.55,207.65,35260.0,203.2867,203.4335,203.0519,203.1498,35260.0
2024-07-09 11:00:00,207.68,207.9,207.35,207.4,21908.0,203.1791,203.3944,202.8563,202.9052,21908.0
2024-07-09 11:05:00,207.4,207.86,207.3,207.81,34119.0,202.9052,203.3552,202.8074,203.3063,34119.0
2024-07-09 11:10:00,207.8,207.95,207.6,207.81,37934.0,203.2965,203.4433,203.1009,203.3063,37934.0
2024-07-09 11:15:00,207.83,207.96,207.66,207.78,18068.0,203.3259,203.4531,203.1596,203.277,18068.0
2024-07-09 11:20:00,207.87,208.34,207.78,208.06,38154.0,203.365,203.8248,203.277,203.5509,38154.0
2024-07-09 11:25:00,208.06,208.14,207.24,207.42,40879.0,203.5509,203.6292,202.7487,202.9248,40879.0
2024-07-09 11:30:00,207.49,207.85,207.26,207.59,33228.0,202.9932,203.3454,202.7682,203.0911,33228.0
2024-07-09 11:35:00,207.65,207.69,207.21,207.37,18005.0,203.1498,203.1889,202.7193,202.8758,18005.0
2024-07-09 11:40:00,207.34,207.54,207.34,207.46,11400.0,202.8465,203.0422,202.8465,202.9639,11400.0
2024-07-09 11:45:00,207.45,208.32,207.39,208.19,21140.0,202.9541,203.8053,202.8954,203.6781,21140.0
2024-07-09 11:50:00,208.3,208.3,207.97,208.03,18928.0,203.7857,203.7857,203.4628,203.5215,18928.0
2024-07-09 11:55:00,207.99,208.04,207.78,207.96,10103.0,203.4824,203.5313,203.277,203.4531,10103.0
2024-07-09 12:00:00,207.96,208.14,207.65,207.81,16166.0,203.4531,203.6292,203.1498,203.3063,16166.0
2024-07-09 12:05:00,207.76,208.15,207.73,208.11,20820.0,203.2574,203.6389,203.228,203.5998,20820.0
2024-07-09 12:10:00,208.15,208.15,207.58,207.58,15425.0,203.6389,203.6389,203.0813,203.0813,15425.0
2024-07-09 12:15:00,207.59,207.91,207.58,207.91,20313.0,203.0911,203.4041,203.0813,203.4041,20313.0
2024-07-09 12:20:00,207.91,207.91,207.63,207.69,16186.0,203.4041,203.4041,203.1302,203.1889,16186.0
2024-07-09 12:25:00,207.63,207.65,207.37,207.48,13664.0,203.1302,203.1498,202.8758,202.9835,13664.0
2024-07-09 12:30:00,207.51,207.55,206.95,206.95,25716.0,203.0128,203.0519,202.4649,202.4649,25716.0
2024-07-09 12:35:00,207.01,207.13,206.7,206.71,12111.0,202.5236,202.641,202.2204,202.2301,12111.0
2024-07-09 12:40:00,206.63,206.71,206.34,206.48,18984.0,202.1519,202.2301,201.8682,202.0051,18984.0
2024-07-09 12:45:00,206.56,206.62,206.03,206.36,50611.0,202.0834,202.1421,201.5649,201.8877,50611.0
2024-07-09 12:50:00,206.32,206.48,206.18,206.32,32989.0,201.8486,202.0051,201.7116,201.8486,32989.0
2024-07-09 12:55:00,206.2,206.6,206.11,206.48,46586.0,201.7312,202.1225,201.6432,202.0051,46586.0
2024-07-09 13:00:00,206.45,206.97,206.36,206.89,22632.0,201.9758,202.4845,201.8877,202.4062,22632.0
2024-07-09 13:05:00,206.86,206.86,206.58,206.66,12084.0,202.3769,202.3769,202.103,202.1812,12084.0
2024-07-09 13:10:00,206.64,206.65,206.43,206.62,10063.0,202.1617,202.1714,201.9562,202.1421,10063.0
2024-07-09 13:15:00,206.63,206.65,206.1,206.16,31482.0,202.1519,202.1714,201.6334,201.6921,31482.0
2024-07-09 13:20:00,206.23,206.42,205.99,205.99,21965.0,201.7606,201.9464,201.5258,201.5258,21965.0
2024-07-09 13:25:00,206.06,206.68,205.94,206.68,18119.0,201.5942,202.2008,201.4768,202.2008,18119.0
2024-07-09 13:30:00,206.67,206.96,206.67,206.89,9595.0,202.191,202.4747,202.191,202.4062,9595.0
2024-07-09 13:35:00,206.89,206.99,206.65,206.81,12338.0,202.4062,202.5041,202.1714,202.328,12338.0
2024-07-09 13:40:00,206.83,206.92,206.66,206.87,8570.0,202.3475,202.4356,202.1812,202.3867,8570.0
2024-07-09 13:45:00,206.88,206.93,206.41,206.41,15033.0,202.3965,202.4454,201.9367,201.9367,15033.0
2024-07-09 13:50:00,206.37,206.66,206.37,206.64,10559.0,201.8975,202.1812,201.8975,202.1617,10559.0
2024-07-09 13:55:00,206.59,206.88,206.45,206.7,14158.0,202.1127,202.3965,201.9758,202.2204,14158.0
2024-07-09 14:00:00,206.68,206.9,206.62,206.9,9394.0,202.2008,202.416,202.1421,202.416,9394.0
2024-07-09 14:05:00,206.91,206.91,206.66,206.86,7854.0,202.4258,202.4258,202.1812,202.3769,7854.0
2024-07-09 14:10:00,206.83,206.93,206.75,206.84,11182.0,202.3475,202.4454,202.2693,202.3573,11182.0
2024-07-09 14:15:00,206.92,207.0,206.76,206.94,19868.0,202.4356,202.5139,202.2791,202.4552,19868.0
2024-07-09 14:20:00,206.94,206.99,206.59,206.83,12350.0,202.4552,202.5041,202.1127,202.3475,12350.0
2024-07-09 14:25:00,206.83,206.91,206.75,206.82,17863.0,202.3475,202.4258,202.2693,202.3378,17863.0
2024-07-09 14:30:00,206.82,207.02,206.79,206.93,9967.0,202.3378,202.5334,202.3084,202.4454,9967.0
2024-07-09 14:35:00,206.92,207.27,206.92,207.14,18581.0,202.4356,202.778,202.4356,202.6508,18581.0
2024-07-09 14:40:00,207.13,207.38,207.1,207.31,13746.0,202.641,202.8856,202.6117,202.8171,13746.0
2024-07-09 14:45:00,207.31,207.54,207.16,207.4,18910.0,202.8171,203.0422,202.6704,202.9052,18910.0
2024-07-09 14:50:00,207.39,207.43,207.11,207.15,16930.0,202.8954,202.9345,202.6215,202.6606,16930.0
2024-07-09 14:55:00,207.14,207.38,207.07,207.36,11582.0,202.6508,202.8856,202.5823,202.8661,11582.0
2024-07-09 15:00:00,207.34,207.37,207.08,207.31,13153.0,202.8465,202.8758,202.5921,202.8171,13153.0
2024-07-09 15:05:00,207.31,207.31,207.06,207.11,17405.0,202.8171,202.8171,202.5726,202.6215,17405.0
2024-07-09 15:10:00,207.1,207.21,207.02,207.19,14039.0,202.6117,202.7193,202.5334,202.6997,14039.0
2024-07-09 15:15:00,207.19,207.2,207.05,207.1,23124.0,202.6997,202.7095,202.5628,202.6117,23124.0
2024-07-09 15:20:00,207.1,207.19,206.83,206.83,46188.0,202.6117,202.6997,202.3475,202.3475,46188.0
2024-07-09 15:25:00,206.87,207.17,206.87,207.07,16928.0,202.3867,202.6802,202.3867,202.5823,16928.0
2024-07-09 15:30:00,207.03,207.04,206.81,206.94,22008.0,202.5432,202.553,202.328,202.4552,22008.0
2024-07-09 15:35:00,206.94,207.19,206.92,207.15,28809.0,202.4552,202.6997,202.4356,202.6606,28809.0
2024-07-09 15:40:00,207.18,207.37,207.18,207.28,19462.0,202.69,202.8758,202.69,202.7878,19462.0
2024-07-09 15:45:00,207.26,207.6,207.25,207.6,30857.0,202.7682,203.1009,202.7584,203.1009,30857.0
2024-07-09 15:50:00,207.6,207.82,207.41,207.66,63295.0,203.1009,203.3161,202.915,203.1596,63295.0
2024-07-09 15:55:00,207.66,207.75,207.04,207.04,226499.0,203.1596,203.2476,202.553,202.553,226499.0
2024-07-10 09:30:00,208.71,209.24,207.72,208.02,150864.0,204.1868,204.7053,203.2183,203.5118,150864.0
2024-07-10 09:35:00,207.94,208.1,207.17,207.18,34800.0,203.4335,203.59,202.6802,202.69,34800.0
2024-07-10 09:40:00,207.12,207.28,206.55,206.66,55181.0,202.6313,202.7878,202.0736,202.1812,55181.0
2024-07-10 09:45:00,206.77,207.5,206.66,207.32,44109.0,202.2888,203.003,202.1812,202.8269,44109.0
2024-07-10 09:50:00,207.4,207.88,207.07,207.88,36606.0,202.9052,203.3748,202.5823,203.3748,36606.0
2024-07-10 09:55:00,207.84,207.91,207.26,207.31,38139.0,203.3357,203.4041,202.7682,202.8171,38139.0
2024-07-10 10:00:00,207.31,207.63,207.2,207.43,34213.0,202.8171,203.1302,202.7095,202.9345,34213.0
2024-07-10 10:05:00,207.5,208.15,207.5,207.92,44334.0,203.003,203.6389,203.003,203.4139,44334.0
2024-07-10 10:10:00,207.88,208.11,207.44,208.02,27070.0,203.3748,203.5998,202.9443,203.5118,27070.0
2024-07-10 10:15:00,208.0,208.0,206.96,206.96,30748.0,203.4922,203.4922,202.4747,202.4747,30748.0
2024-07-10 10:20:00,207.0,207.41,206.83,207.28,20633.0,202.5139,202.915,202.3475,202.7878,20633.0
2024-07-10 10:25:00,207.32,207.44,206.92,207.44,25251.0,202.8269,202.9443,202.4356,202.9443,25251.0
2024-07-10 10:30:00,207.45,208.15,207.44,208.04,38654.0,202.9541,203.6389,202.9443,203.5313,38654.0
2024-07-10 10:35:00,208.04,208.16,207.82,208.14,30582.0,203.5313,203.6487,203.3161,203.6292,30582.0
2024-07-10 10:40:00,208.18,208.22,207.32,207.33,33250.0,203.6683,203.7074,202.8269,202.8367,33250.0
2024-07-10 10:45:00,207.39,207.74,207.27,207.74,16611.0,202.8954,203.2378,202.778,203.2378,16611.0
2024-07-10 10:50:00,207.73,207.82,207.5,207.66,13651.0,203.228,203.3161,203.003,203.1596,13651.0
2024-07-10 10:55:00,207.6,207.68,207.34,207.51,27342.0,203.1009,203.1791,202.8465,203.0128,27342.0
2024-07-10 11:00:00,207.56,207.56,207.08,207.26,28190.0,203.0617,203.0617,202.5921,202.7682,28190.0
2024-07-10 11:05:00,207.25,207.41,207.0,207.41,21866.0,202.7584,202.915,202.5139,202.915,21866.0
2024-07-10 11:10:00,207.41,207.79,207.41,207.51,24713.0,202.915,203.2867,202.915,203.0128,24713.0
2024-07-10 11:15:00,207.6,207.64,207.22,207.37,14071.0,203.1009,203.14,202.7291,202.8758,14071.0
2024-07-10 11:20:00,207.34,207.81,207.13,207.66,31505.0,202.8465,203.3063,202.641,203.1596,31505.0
2024-07-10 11:25:00,207.72,207.93,207.64,207.93,16377.0,203.2183,203.4237,203.14,203.4237,16377.0
2024-07-10 11:30:00,207.92,208.07,207.58,207.69,9264.0,203.4139,203.5607,203.0813,203.1889,9264.0
2024-07-10 11:35:00,207.66,207.72,207.35,207.39,25212.0,203.1596,203.2183,202.8563,202.8954,25212.0
2024-07-10 11:40:00,207.35,207.62,207.34,207.62,17674.0,202.8563,203.1204,202.8465,203.1204,17674.0
2024-07-10 11:45:00,207.6,207.64,207.3,207.3,21316.0,203.1009,203.14,202.8074,202.8074,21316.0
2024-07-10 11:50:00,207.3,207.83,207.28,207.78,18991.0,202.8074,203.3259,202.7878,203.277,18991.0
2024-07-10 11:55:00,207.78,207.78,207.47,207.58,11988.0,203.277,203.277,202.9737,203.0813,11988.0
2024-07-10 12:00:00,207.59,207.7,207.35,207.7,20192.0,203.0911,203.1987,202.8563,203.1987,20192.0
2024-07-10 12:05:00,207.65,207.87,207.63,207.8,10165.0,203.1498,203.365,203.1302,203.2965,10165.0
2024-07-10 12:10:00,207.72,207.88,207.6,207.83,18109.0,203.2183,203.3748,203.1009,203.3259,18109.0
2024-07-10 12:15:00,207.87,208.21,207.83,207.93,38382.0,203.365,203.6976,203.3259,203.4237,38382.0
2024-07-10 12:20:00,207.97,208.44,207.97,208.41,23259.0,203.4628,203.9227,203.4628,203.8933,23259.0
2024-07-10 12:25:00,208.43,208.6,208.35,208.57,21607.0,203.9129,204.0792,203.8346,204.0498,21607.0
2024-07-10 12:30:00,208.59,208.71,208.37,208.51,25440.0,204.0694,204.1868,203.8542,203.9911,25440.0
2024-07-10 12:35:00,208.5,208.76,208.47,208.68,18292.0,203.9814,204.2357,203.952,204.1575,18292.0
2024-07-10 12:40:00,208.62,208.73,208.45,208.45,29019.0,204.0988,204.2064,203.9324,203.9324,29019.0
2024-07-10 12:45:00,208.4,208.63,208.27,208.3,54462.0,203.8835,204.1085,203.7563,203.7857,54462.0
2024-07-10 12:50:00,208.27,208.45,208.15,208.24,34054.0,203.7563,203.9324,203.6389,203.727,34054.0
2024-07-10 12:55:00,208.22,208.68,208.21,208.64,17239.0,203.7074,204.1575,203.6976,204.1183,17239.0
2024-07-10 13:00:00,208.57,208.63,208.38,208.6,26574.0,204.0498,204.1085,203.864,204.0792,26574.0
2024-07-10 13:05:00,208.56,208.65,208.22,208.28,44204.0,204.0401,204.1281,203.7074,203.7661,44204.0
2024-07-10 13:10:00,208.31,208.45,208.19,208.37,12584.0,203.7955,203.9324,203.6781,203.8542,12584.0
2024-07-10 13:15:00,208.32,208.41,208.02,208.02,15047.0,203.8053,203.8933,203.5118,203.5118,15047.0
2024-07-10 13:20:00,208.08,208.14,207.9,207.95,13246.0,203.5705,203.6292,203.3944,203.4433,13246.0
2024-07-10 13:25:00,207.93,208.08,207.82,208.01,16725.0,203.4237,203.5705,203.3161,203.502,16725.0
2024-07-10 13:30:00,208.05,208.13,207.84,207.92,17340.0,203.5411,203.6194,203.3357,203.4139,17340.0
2024-07-10 13:35:00,207.86,207.93,207.73,207.87,15043.0,203.3552,203.4237,203.228,203.365,15043.0
2024-07-10 13:40:00,207.83,208.06,207.7,207.79,23672.0,203.3259,203.5509,203.1987,203.2867,23672.0
2024-07-10 13:45:00,207.77,207.92,207.59,207.66,13443.0,203.2672,203.4139,203.0911,203.1596,13443.0
2024-07-10 13:50:00,207.66,208.08,207.66,207.94,10381.0,203.1596,203.5705,203.1596,203.4335,10381.0
2024-07-10 13:55:00,207.88,207.92,207.64,207.74,7509.0,203.3748,203.4139,203.14,203.2378,7509.0
2024-07-10 14:00:00,207.7,207.9,207.7,207.88,6900.0,203.1987,203.3944,203.1987,203.3748,6900.0
2024-07-10 14:05:00,207.88,208.01,207.68,207.68,15154.0,203.3748,203.502,203.1791,203.1791,15154.0
2024-07-10 14:10:00,207.68,207.75,207.54,207.75,17734.0,203.1791,203.2476,203.0422,203.2476,17734.0
2024-07-10 14:15:00,207.76,207.89,207.66,207.74,8440.0,203.2574,203.3846,203.1596,203.2378,8440.0
2024-07-10 14:20:00,207.72,207.89,207.61,207.76,13878.0,203.2183,203.3846,203.1106,203.2574,13878.0
2024-07-10 14:25:00,207.76,207.99,207.75,207.97,15732.0,203.2574,203.4824,203.2476,203.4628,15732.0
2024-07-10 14:30:00,207.96,208.13,207.92,208.02,17381.0,203.4531,203.6194,203.4139,203.5118,17381.0
2024-07-10 14:35:00,208.04,208.2,208.0,208.01,13741.0,203.5313,203.6879,203.4922,203.502,13741.0
2024-07-10 14:40:00,207.96,208.03,207.8,207.96,26624.0,203.4531,203.5215,203.2965,203.4531,26624.0
2024-07-10 14:45:00,207.99,208.17,207.96,208.17,25572.0,203.4824,203.6585,203.4531,203.6585,25572.0
2024-07-10 14:50:00,208.17,208.25,208.01,208.03,27731.0,203.6585,203.7368,203.502,203.5215,27731.0
2024-07-10 14:55:00,208.04,208.1,207.74,207.93,29973.0,203.5313,203.59,203.2378,203.4237,29973.0
2024-07-10 15:00:00,207.87,207.87,207.6,207.63,21340.0,203.365,203.365,203.1009,203.1302,21340.0
2024-07-10 15:05:00,207.6,207.61,207.36,207.52,24764.0,203.1009,203.1106,202.8661,203.0226,24764.0
2024-07-10 15:10:00,207.49,207.49,207.27,207.35,22865.0,202.9932,202.9932,202.778,202.8563,22865.0
2024-07-10 15:15:00,207.38,207.44,207.27,207.32,15555.0,202.8856,202.9443,202.778,202.8269,15555.0
2024-07-10 15:20:00,207.33,207.47,207.29,207.35,22950.0,202.8367,202.9737,202.7976,202.8563,22950.0
2024-07-10 15:25:00,207.33,207.77,207.32,207.73,19635.0,202.8367,203.2672,202.8269,203.228,19635.0
2024-07-10 15:30:00,207.73,207.79,207.57,207.76,14982.0,203.228,203.2867,203.0715,203.2574,14982.0
2024-07-10 15:35:00,207.77,208.09,207.74,208.04,27194.0,203.2672,203.5802,203.2378,203.5313,27194.0
2024-07-10 15:40:00,208.01,208.24,208.0,208.11,25629.0,203.502,203.727,203.4922,203.5998,25629.0
2024-07-10 15:45:00,208.13,208.67,208.12,208.62,51977.0,203.6194,204.1477,203.6096,204.0988,51977.0
2024-07-10 15:50:00,208.65,208.9,208.51,208.71,87446.0,204.1281,204.3727,203.9911,204.1868,87446.0
2024-07-10 15:55:00,208.71,208.95,208.68,208.77,186848.0,204.1868,204.4216,204.1575,204.2455,186848.0
2024-07-11 09:30:00,210.1,210.13,209.02,209.4,153359.0,205.5467,205.576,204.4901,204.8619,153359.0
2024-07-11 09:35:00,209.47,209.5,207.71,207.74,48930.0,204.9303,204.9597,203.2085,203.2378,48930.0
2024-07-11 09:40:00,207.7,207.87,206.57,207.73,43534.0,203.1987,203.365,202.0932,203.228,43534.0
2024-07-11 09:45:00,207.91,208.26,207.54,207.54,32508.0,203.4041,203.7466,203.0422,203.0422,32508.0
2024-07-11 09:50:00,207.48,207.78,206.61,206.75,48337.0,202.9835,203.277,202.1323,202.2693,48337.0
2024-07-11 09:55:00,206.7,207.87,206.55,207.57,53268.0,202.2204,203.365,202.0736,203.0715,53268.0
2024-07-11 10:00:00,207.58,207.94,207.31,207.56,36249.0,203.0813,203.4335,202.8171,203.0617,36249.0
2024-07-11 10:05:00,207.56,207.56,206.86,207.19,56035.0,203.0617,203.0617,202.3769,202.6997,56035.0
2024-07-11 10:10:00,207.18,207.48,206.33,206.41,64359.0,202.69,202.9835,201.8584,201.9367,64359.0
2024-07-11 10:15:00,206.4,206.4,204.8,205.02,108908.0,201.9269,201.9269,200.3615,200.5768,108908.0
2024-07-11 10:20:00,204.9,205.36,204.78,205.17,39729.0,200.4594,200.9094,200.342,200.7235,39729.0
2024-07-11 10:25:00,205.29,206.17,205.23,205.95,66280.0,200.8409,201.7019,200.7822,201.4866,66280.0
2024-07-11 10:30:00,205.9,206.27,204.91,204.92,67185.0,201.4377,201.7997,200.4692,200.4789,67185.0
2024-07-11 10:35:00,204.98,205.19,204.39,204.42,70995.0,200.5376,200.7431,199.9604,199.9898,70995.0
2024-07-11 10:40:00,204.43,204.53,203.9,203.95,89823.0,199.9996,200.0974,199.481,199.53,89823.0
2024-07-11 10:45:00,203.94,204.93,203.88,204.74,32906.0,199.5202,200.4887,199.4615,200.3028,32906.0
2024-07-11 10:50:00,204.83,205.02,204.26,204.39,44558.0,200.3909,200.5768,199.8332,199.9604,44558.0
2024-07-11 10:55:00,204.46,204.52,203.87,203.91,32567.0,200.0289,200.0876,199.4517,199.4908,32567.0
2024-07-11 11:00:00,203.91,204.22,203.7,203.8,52058.0,199.4908,199.7941,199.2854,199.3832,52058.0
2024-07-11 11:05:00,203.81,204.57,203.68,204.56,31900.0,199.393,200.1365,199.2658,200.1267,31900.0
2024-07-11 11:10:00,204.56,204.74,203.89,204.32,33167.0,200.1267,200.3028,199.4713,199.8919,33167.0
2024-07-11 11:15:00,204.36,204.41,204.1,204.25,19939.0,199.9311,199.98,199.6767,199.8235,19939.0
2024-07-11 11:20:00,204.22,204.3,203.21,203.3,54667.0,199.7941,199.8724,198.806,198.8941,54667.0
2024-07-11 11:25:00,203.31,203.37,202.67,202.92,70500.0,198.9038,198.9625,198.2777,198.5223,70500.0
2024-07-11 11:30:00,202.95,203.08,202.32,202.42,61227.0,198.5516,198.6788,197.9353,198.0331,61227.0
2024-07-11 11:35:00,202.39,202.79,202.28,202.66,59869.0,198.0038,198.3951,197.8962,198.2679,59869.0
2024-07-11 11:40:00,202.64,202.7,202.1,202.33,56509.0,198.2484,198.3071,197.7201,197.9451,56509.0
2024-07-11 11:45:00,202.27,202.67,201.87,202.13,55829.0,197.8864,198.2777,197.495,197.7494,55829.0
2024-07-11 11:50:00,202.13,202.27,201.49,201.56,52615.0,197.7494,197.8864,197.1233,197.1918,52615.0
2024-07-11 11:55:00,201.63,201.7,201.07,201.28,51548.0,197.2602,197.3287,196.7124,196.9178,51548.0
2024-07-11 12:00:00,201.24,201.31,200.82,200.93,62447.0,196.8787,196.9472,196.4678,196.5754,62447.0
2024-07-11 12:05:00,200.94,202.16,200.94,202.16,50394.0,196.5852,197.7788,196.5852,197.7788,50394.0
2024-07-11 12:10:00,202.18,202.42,202.08,202.3,27958.0,197.7983,198.0331,197.7005,197.9157,27958.0
2024-07-11 12:15:00,202.33,202.39,201.75,201.75,39558.0,197.9451,198.0038,197.3776,197.3776,39558.0
2024-07-11 12:20:00,201.75,201.98,201.21,201.21,47522.0,197.3776,197.6027,196.8493,196.8493,47522.0
2024-07-11 12:25:00,201.2,201.9,201.14,201.89,38006.0,196.8396,197.5244,196.7809,197.5146,38006.0
2024-07-11 12:30:00,201.85,202.49,201.81,202.49,29661.0,197.4755,198.1016,197.4363,198.1016,29661.0
2024-07-11 12:35:00,202.46,202.92,202.39,202.63,57173.0,198.0723,198.5223,198.0038,198.2386,57173.0
2024-07-11 12:40:00,202.63,202.8,202.35,202.46,25021.0,198.2386,198.4049,197.9646,198.0723,25021.0
2024-07-11 12:45:00,202.46,202.48,201.36,201.36,30578.0,198.0723,198.0918,196.9961,196.9961,30578.0
2024-07-11 12:50:00,201.45,201.57,200.89,201.2,28922.0,197.0841,197.2015,196.5363,196.8396,28922.0
2024-07-11 12:55:00,201.15,201.48,200.88,200.92,47965.0,196.7906,197.1135,196.5265,196.5656,47965.0
2024-07-11 13:00:00,201.0,201.25,200.75,200.97,54365.0,196.6439,196.8885,196.3993,196.6145,54365.0
2024-07-11 13:05:00,201.03,201.25,200.79,200.87,41072.0,196.6732,196.8885,196.4384,196.5167,41072.0
2024-07-11 13:10:00,200.89,201.15,200.6,201.03,32281.0,196.5363,196.7906,196.2526,196.6732,32281.0
2024-07-11 13:15:00,201.0,201.46,200.94,201.31,20292.0,196.6439,197.0939,196.5852,196.9472,20292.0
2024-07-11 13:20:00,201.23,201.63,201.08,201.22,35660.0,196.8689,197.2602,196.7222,196.8591,35660.0
2024-07-11 13:25:00,201.16,201.46,201.01,201.45,11854.0,196.8004,197.0939,196.6537,197.0841,11854.0
2024-07-11 13:30:00,201.44,201.44,201.02,201.12,15493.0,197.0744,197.0744,196.6635,196.7613,15493.0
2024-07-11 13:35:00,201.16,201.16,200.72,200.75,20431.0,196.8004,196.8004,196.37,196.3993,20431.0
2024-07-11 13:40:00,200.7,201.0,200.64,200.87,19080.0,196.3504,196.6439,196.2917,196.5167,19080.0
2024-07-11 13:45:00,200.85,200.88,200.6,200.63,22007.0,196.4971,196.5265,196.2526,196.2819,22007.0
2024-07-11 13:50:00,200.63,200.78,200.52,200.58,16937.0,196.2819,196.4287,196.1743,196.233,16937.0
2024-07-11 13:55:00,200.61,200.77,200.47,200.6,35104.0,196.2623,196.4189,196.1254,196.2526,35104.0
2024-07-11 14:00:00,200.59,200.76,200.37,200.53,26951.0,196.2428,196.4091,196.0276,196.1841,26951.0
2024-07-11 14:05:00,200.56,200.66,200.41,200.53,18525.0,196.2134,196.3113,196.0667,196.1841,18525.0
2024-07-11 14:10:00,200.5,200.55,200.17,200.42,25655.0,196.1547,196.2036,195.8319,196.0765,25655.0
2024-07-11 14:15:00,200.4,200.72,200.39,200.57,25399.0,196.0569,196.37,196.0471,196.2232,25399.0
2024-07-11 14:20:00,200.58,200.82,200.56,200.59,17719.0,196.233,196.4678,196.2134,196.2428,17719.0
2024-07-11 14:25:00,200.55,200.58,200.33,200.39,23400.0,196.2036,196.233,195.9884,196.0471,23400.0
2024-07-11 14:30:00,200.38,200.91,200.3,200.75,25382.0,196.0373,196.5558,195.9591,196.3993,25382.0
2024-07-11 14:35:00,200.68,200.83,200.56,200.76,24904.0,196.3308,196.4776,196.2134,196.4091,24904.0
2024-07-11 14:40:00,200.71,200.95,200.6,200.75,85944.0,196.3602,196.595,196.2526,196.3993,85944.0
2024-07-11 14:45:00,200.8,200.8,200.3,200.47,25449.0,196.4482,196.4482,195.9591,196.1254,25449.0
2024-07-11 14:50:00,200.53,201.05,200.5,201.04,54190.0,196.1841,196.6928,196.1547,196.683,54190.0
2024-07-11 14:55:00,201.07,201.64,200.95,201.57,33652.0,196.7124,197.27,196.595,197.2015,33652.0
2024-07-11 15:00:00,201.55,202.13,201.52,202.13,56548.0,197.182,197.7494,197.1526,197.7494,56548.0
2024-07-11 15:05:00,202.19,202.19,201.81,202.16,31820.0,197.8081,197.8081,197.4363,197.7788,31820.0
2024-07-11 15:10:00,202.14,202.39,202.1,202.17,54851.0,197.7592,198.0038,197.7201,197.7885,54851.0
2024-07-11 15:15:00,202.11,202.21,201.88,202.13,32655.0,197.7298,197.8277,197.5048,197.7494,32655.0
2024-07-11 15:20:00,202.11,202.13,201.86,201.91,34889.0,197.7298,197.7494,197.4853,197.5342,34889.0
2024-07-11 15:25:00,201.87,201.88,201.23,201.28,39959.0,197.495,197.5048,196.8689,196.9178,39959.0
2024-07-11 15:30:00,201.28,201.36,200.96,201.06,39609.0,196.9178,196.9961,196.6048,196.7026,39609.0
2024-07-11 15:35:00,201.09,201.53,200.98,201.47,61811.0,196.7319,197.1624,196.6243,197.1037,61811.0
2024-07-11 15:40:00,201.43,201.46,200.8,200.81,46586.0,197.0646,197.0939,196.4482,196.458,46586.0
2024-07-11 15:45:00,200.82,201.11,200.68,201.07,60144.0,196.4678,196.7515,196.3308,196.7124,60144.0
2024-07-11 15:50:00,201.01,201.17,200.19,200.5,143818.0,196.6537,196.8102,195.8515,196.1547,143818.0
2024-07-11 15:55:00,200.5,200.52,199.77,199.86,395554.0,196.1547,196.1743,195.4406,195.5286,395554.0
2024-07-12 09:30:00,201.79,201.79,200.25,201.01,192084.0,197.4168,197.4168,195.9102,196.6537,192084.0
2024-07-12 09:35:00,201.27,201.53,200.83,201.4,41502.0,196.908,197.1624,196.4776,197.0352,41502.0
2024-07-12 09:40:00,201.36,201.65,200.68,200.81,60409.0,196.9961,197.2798,196.3308,196.458,60409.0
2024-07-12 09:45:00,200.83,201.73,200.64,201.68,146803.0,196.4776,197.3581,196.2917,197.3092,146803.0
2024-07-12 09:50:00,201.71,202.77,201.49,202.69,83261.0,197.3385,198.3755,197.1233,198.2973,83261.0
2024-07-12 09:55:00,202.74,202.74,202.06,202.09,84703.0,198.3462,198.3462,197.6809,197.7103,84703.0
2024-07-12 10:00:00,202.07,203.06,202.0,203.0,59026.0,197.6907,198.6593,197.6222,198.6006,59026.0
2024-07-12 10:05:00,202.98,203.2,202.83,203.05,100191.0,198.581,198.7962,198.4342,198.6495,100191.0
2024-07-12 10:10:00,203.0,203.0,202.47,202.7,26933.0,198.6006,198.6006,198.082,198.3071,26933.0
2024-07-12 10:15:00,202.75,202.78,202.22,202.54,24114.0,198.356,198.3853,197.8375,198.1505,24114.0
2024-07-12 10:20:00,202.55,202.74,202.3,202.73,34441.0,198.1603,198.3462,197.9157,198.3364,34441.0
2024-07-12 10:25:00,202.72,202.93,202.36,202.46,31526.0,198.3266,198.5321,197.9744,198.0723,31526.0
2024-07-12 10:30:00,202.47,202.88,202.22,202.8,42684.0,198.082,198.4832,197.8375,198.4049,42684.0
2024-07-12 10:35:00,202.81,203.12,202.68,203.08,46491.0,198.4147,198.718,198.2875,198.6788,46491.0
2024-07-12 10:40:00,203.08,203.37,202.98,203.07,76463.0,198.6788,198.9625,198.581,198.669,76463.0
2024-07-12 10:45:00,203.07,203.29,202.87,203.18,64322.0,198.669,198.8843,198.4734,198.7767,64322.0
2024-07-12 10:50:00,203.19,203.6,203.02,203.53,86379.0,198.7864,199.1875,198.6201,199.1191,86379.0
2024-07-12 10:55:00,203.53,203.58,203.16,203.25,37031.0,199.1191,199.168,198.7571,198.8451,37031.0
2024-07-12 11:00:00,203.2,203.66,203.05,203.39,30817.0,198.7962,199.2462,198.6495,198.9821,30817.0
2024-07-12 11:05:00,203.38,203.93,203.26,203.89,27140.0,198.9723,199.5104,198.8549,199.4713,27140.0
2024-07-12 11:10:00,203.91,204.06,203.8,204.05,31928.0,199.4908,199.6376,199.3832,199.6278,31928.0
2024-07-12 11:15:00,204.1,204.55,204.04,204.47,67621.0,199.6767,200.117,199.618,200.0387,67621.0
2024-07-12 11:20:00,204.47,204.6,203.65,203.75,66807.0,200.0387,200.1659,199.2365,199.3343,66807.0
2024-07-12 11:25:00,203.81,203.98,203.59,203.79,34679.0,199.393,199.5593,199.1778,199.3734,34679.0
2024-07-12 11:30:00,203.78,204.16,203.75,204.12,34821.0,199.3636,199.7354,199.3343,199.6963,34821.0
2024-07-12 11:35:00,204.14,204.33,204.02,204.27,27486.0,199.7158,199.9017,199.5984,199.843,27486.0
2024-07-12 11:40:00,204.3,204.62,204.27,204.53,30124.0,199.8724,200.1854,199.843,200.0974,30124.0
2024-07-12 11:45:00,204.56,204.7,204.42,204.61,30593.0,200.1267,200.2637,199.9898,200.1757,30593.0
2024-07-12 11:50:00,204.61,204.63,204.06,204.35,31714.0,200.1757,200.1952,199.6376,199.9213,31714.0
2024-07-12 11:55:00,204.37,204.4,203.56,203.6,28927.0,199.9409,199.9702,199.1484,199.1875,28927.0
2024-07-12 12:00:00,203.54,203.91,203.36,203.84,21806.0,199.1288,199.4908,198.9528,199.4223,21806.0
2024-07-12 12:05:00,203.84,203.85,203.3,203.3,20422.0,199.4223,199.4321,198.8941,198.8941,20422.0
2024-07-12 12:10:00,203.36,203.48,202.78,203.02,42277.0,198.9528,199.0701,198.3853,198.6201,42277.0
2024-07-12 12:15:00,203.06,203.75,203.05,203.47,29582.0,198.6593,199.3343,198.6495,199.0604,29582.0
2024-07-12 12:20:00,203.51,203.72,203.44,203.71,16305.0,199.0995,199.3049,199.031,199.2952,16305.0
2024-07-12 12:25:00,203.71,203.82,203.56,203.65,19108.0,199.2952,199.4028,199.1484,199.2365,19108.0
2024-07-12 12:30:00,203.67,203.7,203.34,203.55,46883.0,199.256,199.2854,198.9332,199.1386,46883.0
2024-07-12 12:35:00,203.61,203.92,203.56,203.84,18884.0,199.1973,199.5006,199.1484,199.4223,18884.0
2024-07-12 12:40:00,203.87,203.87,203.57,203.57,17476.0,199.4517,199.4517,199.1582,199.1582,17476.0
2024-07-12 12:45:00,203.59,203.8,203.5,203.61,13090.0,199.1778,199.3832,199.0897,199.1973,13090.0
2024-07-12 12:50:00,203.7,204.12,203.7,204.1,13413.0,199.2854,199.6963,199.2854,199.6767,13413.0
2024-07-12 12:55:00,204.09,204.23,203.98,204.17,14750.0,199.6669,199.8039,199.5593,199.7452,14750.0
2024-07-12 13:00:00,204.2,204.3,204.05,204.13,31134.0,199.7745,199.8724,199.6278,199.7061,31134.0
2024-07-12 13:05:00,204.14,204.4,204.1,204.38,22265.0,199.7158,199.9702,199.6767,199.9506,22265.0
2024-07-12 13:10:00,204.41,204.54,204.36,204.46,23803.0,199.98,200.1072,199.9311,200.0289,23803.0
2024-07-12 13:15:00,204.47,204.67,204.47,204.53,21803.0,200.0387,200.2344,200.0387,200.0974,21803.0
2024-07-12 13:20:00,204.51,204.58,204.44,204.45,16170.0,200.0778,200.1463,200.0093,200.0191,16170.0
2024-07-12 13:25:00,204.46,204.46,204.16,204.27,19207.0,200.0289,200.0289,199.7354,199.843,19207.0
2024-07-12 13:30:00,204.25,204.48,204.21,204.47,13973.0,199.8235,200.0485,199.7843,200.0387,13973.0
2024-07-12 13:35:00,204.48,204.69,204.48,204.67,18592.0,200.0485,200.2539,200.0485,200.2344,18592.0
2024-07-12 13:40:00,204.67,205.13,204.63,205.13,50142.0,200.2344,200.6844,200.1952,200.6844,50142.0
2024-07-12 13:45:00,205.14,205.59,205.1,205.59,56347.0,200.6942,201.1344,200.655,201.1344,56347.0
2024-07-12 13:50:00,205.6,205.72,205.46,205.55,28681.0,201.1442,201.2616,201.0072,201.0953,28681.0
2024-07-12 13:55:00,205.53,205.63,205.05,205.27,52901.0,201.0757,201.1736,200.6061,200.8214,52901.0
2024-07-12 14:00:00,205.26,205.83,205.07,205.83,47996.0,200.8116,201.3692,200.6257,201.3692,47996.0
2024-07-12 14:05:00,205.81,205.81,205.34,205.45,34855.0,201.3497,201.3497,200.8898,200.9975,34855.0
2024-07-12 14:10:00,205.51,205.61,205.29,205.49,20438.0,201.0562,201.154,200.8409,201.0366,20438.0
2024-07-12 14:15:00,205.49,205.51,205.26,205.39,28963.0,201.0366,201.0562,200.8116,200.9388,28963.0
2024-07-12 14:20:00,205.39,205.57,205.27,205.52,59856.0,200.9388,201.1149,200.8214,201.0659,59856.0
2024-07-12 14:25:00,205.5,205.54,205.2,205.51,28444.0,201.0464,201.0855,200.7529,201.0562,28444.0
2024-07-12 14:30:00,205.52,205.61,205.42,205.61,23264.0,201.0659,201.154,200.9681,201.154,23264.0
2024-07-12 14:35:00,205.63,205.98,205.55,205.96,19373.0,201.1736,201.516,201.0953,201.4964,19373.0
2024-07-12 14:40:00,205.99,206.08,205.71,205.84,28062.0,201.5258,201.6138,201.2518,201.379,28062.0
2024-07-12 14:45:00,205.83,205.95,205.77,205.89,16247.0,201.3692,201.4866,201.3105,201.4279,16247.0
2024-07-12 14:50:00,205.87,205.87,205.56,205.58,15601.0,201.4084,201.4084,201.1051,201.1246,15601.0
2024-07-12 14:55:00,205.54,205.86,205.54,205.85,22477.0,201.0855,201.3986,201.0855,201.3888,22477.0
2024-07-12 15:00:00,205.83,205.86,205.61,205.61,28069.0,201.3692,201.3986,201.154,201.154,28069.0
2024-07-12 15:05:00,205.64,205.75,205.47,205.52,29396.0,201.1833,201.291,201.017,201.0659,29396.0
2024-07-12 15:10:00,205.54,205.7,205.4,205.7,38608.0,201.0855,201.242,200.9485,201.242,38608.0
2024-07-12 15:15:00,205.69,205.71,205.31,205.59,38322.0,201.2323,201.2518,200.8605,201.1344,38322.0
2024-07-12 15:20:00,205.58,205.6,205.28,205.28,59528.0,201.1246,201.1442,200.8311,200.8311,59528.0
2024-07-12 15:25:00,205.28,205.44,205.2,205.34,44641.0,200.8311,200.9877,200.7529,200.8898,44641.0
2024-07-12 15:30:00,205.33,205.33,203.91,204.11,75071.0,200.8801,200.8801,199.4908,199.6865,75071.0
2024-07-12 15:35:00,204.14,204.17,203.38,203.39,69500.0,199.7158,199.7452,198.9723,198.9821,69500.0
2024-07-12 15:40:00,203.42,203.51,202.88,203.0,59013.0,199.0114,199.0995,198.4832,198.6006,59013.0
2024-07-12 15:45:00,203.0,203.2,202.21,202.3,51444.0,198.6006,198.7962,197.8277,197.9157,51444.0
2024-07-12 15:50:00,202.26,202.5,201.72,202.41,128153.0,197.8766,198.1114,197.3483,198.0233,128153.0
2024-07-12 15:55:00,202.44,202.57,202.27,202.43,240976.0,198.0527,198.1799,197.8864,198.0429,240976.0
2024-07-15 09:30:00,203.08,205.17,202.95,205.15,298774.0,198.6788,200.7235,198.5516,200.704,298774.0
2024-07-15 09:35:00,205.17,205.79,203.84,204.08,96580.0,200.7235,201.3301,199.4223,199.6571,96580.0
2024-07-15 09:40:00,204.08,204.2,203.21,203.61,90554.0,199.6571,199.7745,198.806,199.1973,90554.0
2024-07-15 09:45:00,203.61,203.67,202.78,203.31,56203.0,199.1973,199.256,198.3853,198.9038,56203.0
2024-07-15 09:50:00,203.31,204.84,203.3,204.84,65145.0,198.9038,200.4007,198.8941,200.4007,65145.0
2024-07-15 09:55:00,204.85,204.96,204.28,204.74,61530.0,200.4105,200.5181,199.8528,200.3028,61530.0
2024-07-15 10:00:00,204.79,205.86,204.72,205.82,60103.0,200.3518,201.3986,200.2833,201.3594,60103.0
2024-07-15 10:05:00,205.89,206.55,205.77,206.55,77553.0,201.4279,202.0736,201.3105,202.0736,77553.0
2024-07-15 10:10:00,206.55,206.77,206.05,206.31,101478.0,202.0736,202.2888,201.5845,201.8388,101478.0
2024-07-15 10:15:00,206.34,206.76,206.22,206.42,86888.0,201.8682,202.2791,201.7508,201.9464,86888.0
2024-07-15 10:20:00,206.36,206.8,206.34,206.8,46408.0,201.8877,202.3182,201.8682,202.3182,46408.0
2024-07-15 10:25:00,206.78,207.05,206.52,207.0,63297.0,202.2986,202.5628,202.0443,202.5139,63297.0
2024-07-15 10:30:00,207.01,207.5,206.96,207.21,60394.0,202.5236,203.003,202.4747,202.7193,60394.0
2024-07-15 10:35:00,207.23,207.87,207.13,207.77,52857.0,202.7389,203.365,202.641,203.2672,52857.0
2024-07-15 10:40:00,207.77,208.07,207.67,208.03,54459.0,203.2672,203.5607,203.1693,203.5215,54459.0
2024-07-15 10:45:00,208.0,208.02,207.49,207.69,44649.0,203.4922,203.5118,202.9932,203.1889,44649.0
2024-07-15 10:50:00,207.75,208.18,207.63,208.14,36645.0,203.2476,203.6683,203.1302,203.6292,36645.0
2024-07-15 10:55:00,208.15,208.46,208.09,208.32,78961.0,203.6389,203.9422,203.5802,203.8053,78961.0
2024-07-15 11:00:00,208.34,208.65,208.24,208.33,45777.0,203.8248,204.1281,203.727,203.815,45777.0
2024-07-15 11:05:00,208.36,208.65,208.17,208.21,56728.0,203.8444,204.1281,203.6585,203.6976,56728.0
2024-07-15 11:10:00,208.19,208.82,208.14,208.82,48189.0,203.6781,204.2944,203.6292,204.2944,48189.0
2024-07-15 11:15:00,208.84,208.93,208.58,208.92,53670.0,204.314,204.402,204.0596,204.3923,53670.0
2024-07-15 11:20:00,208.88,209.24,208.88,209.22,53826.0,204.3531,204.7053,204.3531,204.6858,53826.0
2024-07-15 11:25:00,209.19,209.24,208.68,208.74,75201.0,204.6564,204.7053,204.1575,204.2162,75201.0
2024-07-15 11:30:00,208.76,209.02,208.19,208.27,76786.0,204.2357,204.4901,203.6781,203.7563,76786.0
2024-07-15 11:35:00,208.27,208.61,208.02,208.45,52968.0,203.7563,204.089,203.5118,203.9324,52968.0
2024-07-15 11:40:00,208.49,208.75,207.6,207.62,34912.0,203.9716,204.2259,203.1009,203.1204,34912.0
2024-07-15 11:45:00,207.62,207.72,207.09,207.63,42254.0,203.1204,203.2183,202.6019,203.1302,42254.0
2024-07-15 11:50:00,207.62,207.84,207.54,207.66,41537.0,203.1204,203.3357,203.0422,203.1596,41537.0
2024-07-15 11:55:00,207.62,207.98,207.5,207.98,21549.0,203.1204,203.4726,203.003,203.4726,21549.0
2024-07-15 12:00:00,207.97,208.26,207.9,208.03,28311.0,203.4628,203.7466,203.3944,203.5215,28311.0
2024-07-15 12:05:00,208.03,208.05,207.52,207.8,23852.0,203.5215,203.5411,203.0226,203.2965,23852.0
2024-07-15 12:10:00,207.76,207.82,207.26,207.46,36077.0,203.2574,203.3161,202.7682,202.9639,36077.0
2024-07-15 12:15:00,207.31,207.68,207.24,207.28,25810.0,202.8171,203.1791,202.7487,202.7878,25810.0
2024-07-15 12:20:00,207.28,207.87,207.17,207.87,23002.0,202.7878,203.365,202.6802,203.365,23002.0
2024-07-15 12:25:00,207.83,208.13,207.81,208.07,11946.0,203.3259,203.6194,203.3063,203.5607,11946.0
2024-07-15 12:30:00,208.09,208.12,207.95,207.97,15843.0,203.5802,203.6096,203.4433,203.4628,15843.0
2024-07-15 12:35:00,208.0,208.15,207.88,208.03,20245.0,203.4922,203.6389,203.3748,203.5215,20245.0
2024-07-15 12:40:00,207.97,208.43,207.91,208.18,27002.0,203.4628,203.9129,203.4041,203.6683,27002.0
2024-07-15 12:45:00,208.22,208.22,207.78,207.95,23387.0,203.7074,203.7074,203.277,203.4433,23387.0
2024-07-15 12:50:00,207.95,207.97,207.4,207.49,18473.0,203.4433,203.4628,202.9052,202.9932,18473.0
2024-07-15 12:55:00,207.48,207.92,207.47,207.7,32309.0,202.9835,203.4139,202.9737,203.1987,32309.0
2024-07-15 13:00:00,207.71,207.71,206.93,207.26,31236.0,203.2085,203.2085,202.4454,202.7682,31236.0
2024-07-15 13:05:00,207.32,207.65,207.26,207.45,36787.0,202.8269,203.1498,202.7682,202.9541,36787.0
2024-07-15 13:10:00,207.42,207.58,207.28,207.39,13557.0,202.9248,203.0813,202.7878,202.8954,13557.0
2024-07-15 13:15:00,207.41,207.47,207.15,207.38,17659.0,202.915,202.9737,202.6606,202.8856,17659.0
2024-07-15 13:20:00,207.32,207.81,207.21,207.81,17952.0,202.8269,203.3063,202.7193,203.3063,17952.0
2024-07-15 13:25:00,207.85,207.88,207.3,207.46,13947.0,203.3454,203.3748,202.8074,202.9639,13947.0
2024-07-15 13:30:00,207.42,207.48,206.92,207.09,24542.0,202.9248,202.9835,202.4356,202.6019,24542.0
2024-07-15 13:35:00,207.09,207.4,207.04,207.08,14434.0,202.6019,202.9052,202.553,202.5921,14434.0
2024-07-15 13:40:00,207.09,207.09,206.87,206.92,26679.0,202.6019,202.6019,202.3867,202.4356,26679.0
2024-07-15 13:45:00,206.9,206.91,206.49,206.56,26097.0,202.416,202.4258,202.0149,202.0834,26097.0
2024-07-15 13:50:00,206.55,206.92,206.55,206.55,19749.0,202.0736,202.4356,202.0736,202.0736,19749.0
2024-07-15 13:55:00,206.55,206.58,206.34,206.41,21113.0,202.0736,202.103,201.8682,201.9367,21113.0
2024-07-15 14:00:00,206.46,206.67,206.29,206.67,19377.0,201.9856,202.191,201.8193,202.191,19377.0
2024-07-15 14:05:00,206.66,206.73,206.45,206.69,20551.0,202.1812,202.2497,201.9758,202.2106,20551.0
2024-07-15 14:10:00,206.69,206.73,206.36,206.57,19185.0,202.2106,202.2497,201.8877,202.0932,19185.0
2024-07-15 14:15:00,206.62,206.62,206.41,206.41,14149.0,202.1421,202.1421,201.9367,201.9367,14149.0
2024-07-15 14:20:00,206.46,207.07,206.46,207.01,48882.0,201.9856,202.5823,201.9856,202.5236,48882.0
2024-07-15 14:25:00,206.97,207.21,206.78,207.2,19027.0,202.4845,202.7193,202.2986,202.7095,19027.0
2024-07-15 14:30:00,207.2,207.75,207.15,207.71,47422.0,202.7095,203.2476,202.6606,203.2085,47422.0
2024-07-15 14:35:00,207.73,207.78,207.33,207.41,47531.0,203.228,203.277,202.8367,202.915,47531.0
2024-07-15 14:40:00,207.39,207.54,206.98,207.06,24241.0,202.8954,203.0422,202.4943,202.5726,24241.0
2024-07-15 14:45:00,207.03,207.56,207.0,207.43,20705.0,202.5432,203.0617,202.5139,202.9345,20705.0
2024-07-15 14:50:00,207.42,207.52,207.16,207.2,21232.0,202.9248,203.0226,202.6704,202.7095,21232.0
2024-07-15 14:55:00,207.17,207.43,207.06,207.38,22680.0,202.6802,202.9345,202.5726,202.8856,22680.0
2024-07-15 15:00:00,207.34,207.68,207.24,207.68,19480.0,202.8465,203.1791,202.7487,203.1791,19480.0
2024-07-15 15:05:00,207.66,207.79,207.5,207.71,28080.0,203.1596,203.2867,203.003,203.2085,28080.0
2024-07-15 15:10:00,207.7,207.95,207.69,207.94,27706.0,203.1987,203.4433,203.1889,203.4335,27706.0
2024-07-15 15:15:00,207.95,208.21,207.88,208.19,29566.0,203.4433,203.6976,203.3748,203.6781,29566.0
2024-07-15 15:20:00,208.18,208.2,207.91,208.19,33204.0,203.6683,203.6879,203.4041,203.6781,33204.0
2024-07-15 15:25:00,208.2,208.2,207.96,208.0,28263.0,203.6879,203.6879,203.4531,203.4922,28263.0
2024-07-15 15:30:00,208.0,208.16,207.81,208.16,31730.0,203.4922,203.6487,203.3063,203.6487,31730.0
2024-07-15 15:35:00,208.13,208.15,207.75,207.8,29969.0,203.6194,203.6389,203.2476,203.2965,29969.0
2024-07-15 15:40:00,207.81,207.91,207.6,207.64,43432.0,203.3063,203.4041,203.1009,203.14,43432.0
2024-07-15 15:45:00,207.67,207.71,207.31,207.49,61665.0,203.1693,203.2085,202.8171,202.9932,61665.0
2024-07-15 15:50:00,207.47,207.63,206.4,207.54,187323.0,202.9737,203.1302,201.9269,203.0422,187323.0
2024-07-15 15:55:00,207.54,208.24,207.54,208.19,303534.0,203.0422,203.727,203.0422,203.6781,303534.0
2024-07-16 09:30:00,210.0,210.38,208.85,209.63,176699.0,205.4488,205.8206,204.3238,205.0869,176699.0
2024-07-16 09:35:00,209.43,210.65,208.99,210.62,74732.0,204.8912,206.0848,204.4607,206.0554,74732.0
2024-07-16 09:40:00,210.66,211.09,210.2,210.56,129550.0,206.0945,206.5152,205.6445,205.9967,129550.0
2024-07-16 09:45:00,210.59,210.8,208.08,208.08,89357.0,206.0261,206.2315,203.5705,203.5705,89357.0
2024-07-16 09:50:00,208.18,208.68,208.18,208.28,128592.0,203.6683,204.1575,203.6683,203.7661,128592.0
2024-07-16 09:55:00,208.33,208.44,207.65,207.86,43167.0,203.815,203.9227,203.1498,203.3552,43167.0
2024-07-16 10:00:00,207.85,208.32,207.44,207.45,36625.0,203.3454,203.8053,202.9443,202.9541,36625.0
2024-07-16 10:05:00,207.44,207.6,206.93,206.99,61068.0,202.9443,203.1009,202.4454,202.5041,61068.0
2024-07-16 10:10:00,207.09,207.32,206.62,206.76,67442.0,202.6019,202.8269,202.1421,202.2791,67442.0
2024-07-16 10:15:00,206.71,207.48,206.67,207.45,46534.0,202.2301,202.9835,202.191,202.9541,46534.0
2024-07-16 10:20:00,207.48,207.58,207.01,207.14,25478.0,202.9835,203.0813,202.5236,202.6508,25478.0
2024-07-16 10:25:00,207.18,207.78,207.13,207.66,20450.0,202.69,203.277,202.641,203.1596,20450.0
2024-07-16 10:30:00,207.61,208.15,207.49,207.57,35550.0,203.1106,203.6389,202.9932,203.0715,35550.0
2024-07-16 10:35:00,207.56,207.75,207.33,207.62,23799.0,203.0617,203.2476,202.8367,203.1204,23799.0
2024-07-16 10:40:00,207.52,207.94,207.52,207.64,31799.0,203.0226,203.4335,203.0226,203.14,31799.0
2024-07-16 10:45:00,207.6,207.87,207.46,207.86,19822.0,203.1009,203.365,202.9639,203.3552,19822.0
2024-07-16 10:50:00,208.0,208.04,207.55,207.74,26213.0,203.4922,203.5313,203.0519,203.2378,26213.0
2024-07-16 10:55:00,207.76,207.98,207.62,207.84,39389.0,203.2574,203.4726,203.1204,203.3357,39389.0
2024-07-16 11:00:00,207.81,208.56,207.8,208.52,31661.0,203.3063,204.0401,203.2965,204.0009,31661.0
2024-07-16 11:05:00,208.52,208.84,208.39,208.81,32981.0,204.0009,204.314,203.8737,204.2846,32981.0
2024-07-16 11:10:00,208.84,209.07,208.68,208.83,33982.0,204.314,204.539,204.1575,204.3042,33982.0
2024-07-16 11:15:00,208.81,209.12,208.7,209.06,16495.0,204.2846,204.5879,204.177,204.5292,16495.0
2024-07-16 11:20:00,209.05,209.24,208.84,209.19,50665.0,204.5194,204.7053,204.314,204.6564,50665.0
2024-07-16 11:25:00,209.23,209.5,209.2,209.32,41173.0,204.6955,204.9597,204.6662,204.7836,41173.0
2024-07-16 11:30:00,209.32,209.54,208.89,209.01,53265.0,204.7836,204.9988,204.3629,204.4803,53265.0
2024-07-16 11:35:00,209.02,209.38,208.85,209.32,21468.0,204.4901,204.8423,204.3238,204.7836,21468.0
2024-07-16 11:40:00,209.37,209.43,209.11,209.23,22492.0,204.8325,204.8912,204.5781,204.6955,22492.0
2024-07-16 11:45:00,209.19,209.59,209.19,209.54,16816.0,204.6564,205.0477,204.6564,204.9988,16816.0
2024-07-16 11:50:00,209.59,209.81,209.51,209.63,27242.0,205.0477,205.263,204.9695,205.0869,27242.0
2024-07-16 11:55:00,209.62,209.67,209.36,209.51,27034.0,205.0771,205.126,204.8227,204.9695,27034.0
2024-07-16 12:00:00,209.53,209.85,209.53,209.59,28078.0,204.989,205.3021,204.989,205.0477,28078.0
2024-07-16 12:05:00,209.61,209.67,209.2,209.27,37465.0,205.0673,205.126,204.6662,204.7347,37465.0
2024-07-16 12:10:00,209.29,209.4,208.71,209.14,30469.0,204.7542,204.8619,204.1868,204.6075,30469.0
2024-07-16 12:15:00,209.22,209.37,208.69,209.26,48849.0,204.6858,204.8325,204.1672,204.7249,48849.0
2024-07-16 12:20:00,209.21,209.31,209.0,209.05,40348.0,204.676,204.7738,204.4705,204.5194,40348.0
2024-07-16 12:25:00,209.03,209.11,208.75,208.78,27766.0,204.4999,204.5781,204.2259,204.2553,27766.0
2024-07-16 12:30:00,208.76,208.81,208.37,208.58,45546.0,204.2357,204.2846,203.8542,204.0596,45546.0
2024-07-16 12:35:00,208.59,209.05,208.58,208.89,28380.0,204.0694,204.5194,204.0596,204.3629,28380.0
2024-07-16 12:40:00,208.88,208.88,208.11,208.12,24442.0,204.3531,204.3531,203.5998,203.6096,24442.0
2024-07-16 12:45:00,208.15,208.78,208.15,208.78,13635.0,203.6389,204.2553,203.6389,204.2553,13635.0
2024-07-16 12:50:00,208.84,208.96,208.7,208.96,11565.0,204.314,204.4314,204.177,204.4314,11565.0
2024-07-16 12:55:00,208.96,209.2,208.82,209.16,16659.0,204.4314,204.6662,204.2944,204.6271,16659.0
2024-07-16 13:00:00,209.11,209.11,208.94,208.99,11810.0,204.5781,204.5781,204.4118,204.4607,11810.0
2024-07-16 13:05:00,208.96,209.0,208.79,208.97,16164.0,204.4314,204.4705,204.2651,204.4412,16164.0
2024-07-16 13:10:00,208.96,208.98,208.6,208.62,16609.0,204.4314,204.451,204.0792,204.0988,16609.0
2024-07-16 13:15:00,208.63,208.64,208.13,208.15,29751.0,204.1085,204.1183,203.6194,203.6389,29751.0
2024-07-16 13:20:00,208.13,208.21,207.84,208.02,16315.0,203.6194,203.6976,203.3357,203.5118,16315.0
2024-07-16 13:25:00,208.02,208.23,207.89,207.89,15469.0,203.5118,203.7172,203.3846,203.3846,15469.0
2024-07-16 13:30:00,207.89,207.94,207.73,207.9,22006.0,203.3846,203.4335,203.228,203.3944,22006.0
2024-07-16 13:35:00,207.9,207.9,207.48,207.53,15184.0,203.3944,203.3944,202.9835,203.0324,15184.0
2024-07-16 13:40:00,207.52,207.69,207.42,207.66,16183.0,203.0226,203.1889,202.9248,203.1596,16183.0
2024-07-16 13:45:00,207.65,207.92,207.63,207.77,21770.0,203.1498,203.4139,203.1302,203.2672,21770.0
2024-07-16 13:50:00,207.76,208.06,207.72,208.04,19274.0,203.2574,203.5509,203.2183,203.5313,19274.0
2024-07-16 13:55:00,208.03,208.13,207.94,208.02,20708.0,203.5215,203.6194,203.4335,203.5118,20708.0
2024-07-16 14:00:00,207.98,207.98,207.55,207.55,14015.0,203.4726,203.4726,203.0519,203.0519,14015.0
2024-07-16 14:05:00,207.55,207.73,207.53,207.66,10514.0,203.0519,203.228,203.0324,203.1596,10514.0
2024-07-16 14:10:00,207.68,207.75,207.52,207.52,10341.0,203.1791,203.2476,203.0226,203.0226,10341.0
2024-07-16 14:15:00,207.55,207.55,207.21,207.24,21857.0,203.0519,203.0519,202.7193,202.7487,21857.0
2024-07-16 14:20:00,207.26,207.82,207.16,207.82,19956.0,202.7682,203.3161,202.6704,203.3161,19956.0
2024-07-16 14:25:00,207.81,207.87,207.67,207.75,16093.0,203.3063,203.365,203.1693,203.2476,16093.0
2024-07-16 14:30:00,207.72,207.73,207.54,207.66,12563.0,203.2183,203.228,203.0422,203.1596,12563.0
2024-07-16 14:35:00,207.69,208.12,207.69,208.12,17725.0,203.1889,203.6096,203.1889,203.6096,17725.0
2024-07-16 14:40:00,208.17,208.3,208.04,208.29,19573.0,203.6585,203.7857,203.5313,203.7759,19573.0
2024-07-16 14:45:00,208.27,208.48,208.05,208.14,32841.0,203.7563,203.9618,203.5411,203.6292,32841.0
2024-07-16 14:50:00,208.09,208.26,208.05,208.2,31096.0,203.5802,203.7466,203.5411,203.6879,31096.0
2024-07-16 14:55:00,208.22,208.52,208.14,208.43,32103.0,203.7074,204.0009,203.6292,203.9129,32103.0
2024-07-16 15:00:00,208.43,208.57,208.26,208.37,17251.0,203.9129,204.0498,203.7466,203.8542,17251.0
2024-07-16 15:05:00,208.38,208.38,207.97,207.97,24340.0,203.864,203.864,203.4628,203.4628,24340.0
2024-07-16 15:10:00,207.98,208.12,207.89,208.06,12571.0,203.4726,203.6096,203.3846,203.5509,12571.0
2024-07-16 15:15:00,208.06,208.08,207.89,207.89,12334.0,203.5509,203.5705,203.3846,203.3846,12334.0
2024-07-16 15:20:00,207.91,208.2,207.83,208.11,14071.0,203.4041,203.6879,203.3259,203.5998,14071.0
2024-07-16 15:25:00,208.11,208.2,207.9,208.07,22204.0,203.5998,203.6879,203.3944,203.5607,22204.0
2024-07-16 15:30:00,208.06,208.44,207.84,208.43,30772.0,203.5509,203.9227,203.3357,203.9129,30772.0
2024-07-16 15:35:00,208.44,208.45,208.24,208.36,19940.0,203.9227,203.9324,203.727,203.8444,19940.0
2024-07-16 15:40:00,208.39,208.44,208.17,208.3,23235.0,203.8737,203.9227,203.6585,203.7857,23235.0
2024-07-16 15:45:00,208.31,208.48,208.24,208.33,27110.0,203.7955,203.9618,203.727,203.815,27110.0
2024-07-16 15:50:00,208.36,209.44,208.23,209.4,89587.0,203.8444,204.901,203.7172,204.8619,89587.0
2024-07-16 15:55:00,209.44,209.77,209.43,209.63,303862.0,204.901,205.2238,204.8912,205.0869,303862.0
2024-07-17 09:30:00,199.73,200.0,196.11,196.36,438901.0,195.4014,195.6656,191.8599,192.1045,438901.0
2024-07-17 09:35:00,196.38,198.43,196.08,197.53,236842.0,192.124,194.1296,191.8305,193.2491,236842.0
2024-07-17 09:40:00,197.55,198.41,197.03,197.39,138062.0,193.2687,194.11,192.7599,193.1121,138062.0
2024-07-17 09:45:00,197.36,197.72,196.85,197.15,126338.0,193.0828,193.435,192.5838,192.8773,126338.0
2024-07-17 09:50:00,197.13,197.27,196.31,196.8,136551.0,192.8578,192.9947,192.0555,192.5349,136551.0
2024-07-17 09:55:00,196.8,197.09,196.25,196.34,106580.0,192.5349,192.8186,191.9968,192.0849,106580.0
2024-07-17 10:00:00,196.34,196.5,195.45,195.84,141079.0,192.0849,192.2414,191.2142,191.5957,141079.0
2024-07-17 10:05:00,195.89,196.37,195.53,195.62,105768.0,191.6446,192.1142,191.2924,191.3805,105768.0
2024-07-17 10:10:00,195.66,196.55,195.61,196.28,104317.0,191.4196,192.2903,191.3707,192.0262,104317.0
2024-07-17 10:15:00,196.27,196.58,195.67,195.88,89023.0,192.0164,192.3197,191.4294,191.6349,89023.0
2024-07-17 10:20:00,195.92,196.3,195.73,195.98,75130.0,191.674,192.0458,191.4881,191.7327,75130.0
2024-07-17 10:25:00,195.92,195.92,195.03,195.67,82360.0,191.674,191.674,190.8033,191.4294,82360.0
2024-07-17 10:30:00,195.65,196.27,195.52,196.13,63804.0,191.4098,192.0164,191.2827,191.8794,63804.0
2024-07-17 10:35:00,196.19,196.19,195.65,195.9,66373.0,191.9381,191.9381,191.4098,191.6544,66373.0
2024-07-17 10:40:00,195.96,197.28,195.96,197.27,108299.0,191.7131,193.0045,191.7131,192.9947,108299.0
2024-07-17 10:45:00,197.25,197.8,196.46,196.5,78778.0,192.9752,193.5132,192.2023,192.2414,78778.0
2024-07-17 10:50:00,196.5,196.5,195.35,195.47,81751.0,192.2414,192.2414,191.1163,191.2337,81751.0
2024-07-17 10:55:00,195.52,196.28,195.52,195.81,45105.0,191.2827,192.0262,191.2827,191.5664,45105.0
2024-07-17 11:00:00,195.86,195.91,195.53,195.67,41093.0,191.6153,191.6642,191.2924,191.4294,41093.0
2024-07-17 11:05:00,195.67,195.85,195.23,195.79,58168.0,191.4294,191.6055,190.9989,191.5468,58168.0
2024-07-17 11:10:00,195.78,196.11,195.65,195.93,55710.0,191.537,191.8599,191.4098,191.6838,55710.0
2024-07-17 11:15:00,195.88,196.69,195.75,196.63,48067.0,191.6349,192.4273,191.5077,192.3686,48067.0
2024-07-17 11:20:00,196.64,196.83,196.18,196.21,56370.0,192.3784,192.5643,191.9284,191.9577,56370.0
2024-07-17 11:25:00,196.28,196.9,195.99,196.8,45256.0,192.0262,192.6328,191.7425,192.5349,45256.0
2024-07-17 11:30:00,196.86,196.96,196.53,196.83,35197.0,192.5936,192.6915,192.2708,192.5643,35197.0
2024-07-17 11:35:00,196.81,196.87,195.85,195.99,41393.0,192.5447,192.6034,191.6055,191.7425,41393.0
2024-07-17 11:40:00,196.07,196.11,194.76,194.76,130058.0,191.8207,191.8599,190.5391,190.5391,130058.0
2024-07-17 11:45:00,194.78,195.02,193.76,193.85,149536.0,190.5587,190.7935,189.5608,189.6489,149536.0
2024-07-17 11:50:00,193.89,195.12,193.87,195.02,66920.0,189.688,190.8913,189.6684,190.7935,66920.0
2024-07-17 11:55:00,195.03,195.59,195.01,195.52,47887.0,190.8033,191.3511,190.7837,191.2827,47887.0
2024-07-17 12:00:00,195.52,195.7,195.31,195.59,30888.0,191.2827,191.4588,191.0772,191.3511,30888.0
2024-07-17 12:05:00,195.64,195.7,195.25,195.25,30298.0,191.4001,191.4588,191.0185,191.0185,30298.0
2024-07-17 12:10:00,195.31,195.31,194.53,194.69,39675.0,191.0772,191.0772,190.3141,190.4706,39675.0
2024-07-17 12:15:00,194.73,194.77,194.07,194.32,55810.0,190.5098,190.5489,189.8641,190.1087,55810.0
2024-07-17 12:20:00,194.36,194.45,194.1,194.34,43285.0,190.1478,190.2358,189.8934,190.1282,43285.0
2024-07-17 12:25:00,194.33,194.4,193.94,194.06,51634.0,190.1184,190.1869,189.7369,189.8543,51634.0
2024-07-17 12:30:00,194.1,194.31,193.92,193.92,54692.0,189.8934,190.0989,189.7173,189.7173,54692.0
2024-07-17 12:35:00,193.95,194.15,193.64,194.04,45718.0,189.7467,189.9424,189.4434,189.8347,45718.0
2024-07-17 12:40:00,194.07,194.17,193.75,193.75,38792.0,189.8641,189.9619,189.551,189.551,38792.0
2024-07-17 12:45:00,193.77,193.89,193.19,193.3,69101.0,189.5706,189.688,189.0032,189.1108,69101.0
2024-07-17 12:50:00,193.3,193.83,193.24,193.7,94588.0,189.1108,189.6293,189.0521,189.5021,94588.0
2024-07-17 12:55:00,193.72,193.86,193.45,193.67,163811.0,189.5217,189.6586,189.2575,189.4728,163811.0
2024-07-17 13:00:00,193.65,193.77,193.29,193.3,57722.0,189.4532,189.5706,189.101,189.1108,57722.0
2024-07-17 13:05:00,193.25,193.61,192.5,192.5,91284.0,189.0619,189.4141,188.3281,188.3281,91284.0
2024-07-17 13:10:00,192.5,192.72,192.15,192.33,86696.0,188.3281,188.5433,187.9857,188.1618,86696.0
2024-07-17 13:15:00,192.31,193.08,192.28,192.93,72582.0,188.1422,188.8955,188.1129,188.7488,72582.0
2024-07-17 13:20:00,192.9,193.15,192.35,192.36,77529.0,188.7194,188.964,188.1814,188.1911,77529.0
2024-07-17 13:25:00,192.36,192.9,192.25,192.75,60252.0,188.1911,188.7194,188.0835,188.5727,60252.0
2024-07-17 13:30:00,192.7,193.32,192.69,193.1,72028.0,188.5238,189.1303,188.514,188.9151,72028.0
2024-07-17 13:35:00,193.09,193.69,192.88,193.45,74110.0,188.9053,189.4923,188.6999,189.2575,74110.0
2024-07-17 13:40:00,193.47,193.52,192.85,192.85,55062.0,189.2771,189.326,188.6705,188.6705,55062.0
2024-07-17 13:45:00,192.82,193.08,192.75,192.93,66304.0,188.6412,188.8955,188.5727,188.7488,66304.0
2024-07-17 13:50:00,192.95,193.01,192.4,192.4,93337.0,188.7684,188.8271,188.2303,188.2303,93337.0
2024-07-17 13:55:00,192.47,192.68,192.29,192.4,48762.0,188.2988,188.5042,188.1227,188.2303,48762.0
2024-07-17 14:00:00,192.4,192.43,192.03,192.27,86505.0,188.2303,188.2596,187.8683,188.1031,86505.0
2024-07-17 14:05:00,192.27,192.43,192.07,192.33,59871.0,188.1031,188.2596,187.9074,188.1618,59871.0
2024-07-17 14:10:00,192.3,192.84,192.21,192.5,79059.0,188.1324,188.6607,188.0444,188.3281,79059.0
2024-07-17 14:15:00,192.53,193.04,192.53,193.04,59226.0,188.3575,188.8564,188.3575,188.8564,59226.0
2024-07-17 14:20:00,193.1,193.14,192.67,192.77,58257.0,188.9151,188.9542,188.4944,188.5923,58257.0
2024-07-17 14:25:00,192.75,193.01,192.49,192.63,61538.0,188.5727,188.8271,188.3183,188.4553,61538.0
2024-07-17 14:30:00,192.65,192.98,192.21,192.34,77918.0,188.4749,188.7977,188.0444,188.1716,77918.0
2024-07-17 14:35:00,192.32,192.56,192.07,192.09,49794.0,188.152,188.3868,187.9074,187.927,49794.0
2024-07-17 14:40:00,192.13,192.3,191.87,192.0,57528.0,187.9661,188.1324,187.7118,187.8389,57528.0
2024-07-17 14:45:00,191.96,192.09,191.56,191.58,65270.0,187.7998,187.927,187.4085,187.428,65270.0
2024-07-17 14:50:00,191.56,191.67,191.29,191.37,62286.0,187.4085,187.5161,187.1443,187.2226,62286.0
2024-07-17 14:55:00,191.41,191.88,191.4,191.7,43925.0,187.2617,187.7215,187.2519,187.5454,43925.0
2024-07-17 15:00:00,191.7,191.75,190.72,190.76,109607.0,187.5454,187.5944,186.5867,186.6258,109607.0
2024-07-17 15:05:00,190.73,191.16,190.56,190.86,119957.0,186.5965,187.0172,186.4302,186.7237,119957.0
2024-07-17 15:10:00,190.94,191.76,190.94,191.31,69152.0,186.8019,187.6041,186.8019,187.1639,69152.0
2024-07-17 15:15:00,191.29,191.43,190.75,191.29,84282.0,187.1443,187.2813,186.616,187.1443,84282.0
2024-07-17 15:20:00,191.29,192.34,191.23,192.32,64858.0,187.1443,188.1716,187.0856,188.152,64858.0
2024-07-17 15:25:00,192.28,192.97,192.18,192.95,61077.0,188.1129,188.7879,188.015,188.7684,61077.0
2024-07-17 15:30:00,192.9,193.63,192.84,193.28,64483.0,188.7194,189.4336,188.6607,189.0912,64483.0
2024-07-17 15:35:00,193.3,193.3,192.78,192.92,118855.0,189.1108,189.1108,188.602,188.739,118855.0
2024-07-17 15:40:00,192.92,193.32,192.91,193.26,72524.0,188.739,189.1303,188.7292,189.0716,72524.0
2024-07-17 15:45:00,193.27,194.07,193.24,194.01,118505.0,189.0814,189.8641,189.0521,189.8054,118505.0
2024-07-17 15:50:00,194.03,194.1,193.08,193.37,190567.0,189.825,189.8934,188.8955,189.1793,190567.0
2024-07-17 15:55:00,193.34,193.36,191.31,191.6,1097251.0,189.1499,189.1695,187.1639,187.4476,1097251.0
2024-07-18 09:30:00,193.86,193.9,191.81,191.95,251846.0,189.6586,189.6978,187.6531,187.79,251846.0
2024-07-18 09:35:00,191.95,192.45,191.56,191.92,120843.0,187.79,188.2792,187.4085,187.7607,120843.0
2024-07-18 09:40:00,192.0,192.0,189.55,189.88,197846.0,187.8389,187.8389,185.442,185.7649,197846.0
2024-07-18 09:45:00,189.85,191.91,189.65,191.78,82833.0,185.7355,187.7509,185.5399,187.6237,82833.0
2024-07-18 09:50:00,191.76,192.05,191.26,191.27,59876.0,187.6041,187.8879,187.115,187.1248,59876.0
2024-07-18 09:55:00,191.36,192.19,191.32,192.16,106326.0,187.2128,188.0248,187.1737,187.9955,106326.0
2024-07-18 10:00:00,192.09,192.73,191.63,191.69,116437.0,187.927,188.5531,187.477,187.5357,116437.0
2024-07-18 10:05:00,191.67,192.88,191.55,192.88,60803.0,187.5161,188.6999,187.3987,188.6999,60803.0
2024-07-18 10:10:00,192.84,192.93,192.27,192.49,79234.0,188.6607,188.7488,188.1031,188.3183,79234.0
2024-07-18 10:15:00,192.53,192.99,192.37,192.37,62711.0,188.3575,188.8075,188.2009,188.2009,62711.0
2024-07-18 10:20:00,192.36,192.36,191.56,192.08,69062.0,188.1911,188.1911,187.4085,187.9172,69062.0
2024-07-18 10:25:00,192.06,192.17,191.37,191.38,48786.0,187.8976,188.0053,187.2226,187.2324,48786.0
2024-07-18 10:30:00,191.35,191.35,190.13,190.14,73460.0,187.203,187.203,186.0095,186.0193,73460.0
2024-07-18 10:35:00,190.14,190.36,189.86,189.96,80281.0,186.0193,186.2345,185.7453,185.8432,80281.0
2024-07-18 10:40:00,189.99,189.99,188.52,188.74,134473.0,185.8725,185.8725,184.4344,184.6496,134473.0
2024-07-18 10:45:00,188.75,189.14,188.27,189.14,191103.0,184.6594,185.0409,184.1898,185.0409,191103.0
2024-07-18 10:50:00,189.2,190.63,189.16,190.53,110233.0,185.0996,186.4986,185.0605,186.4008,110233.0
2024-07-18 10:55:00,190.55,191.26,190.47,191.06,34348.0,186.4204,187.115,186.3421,186.9193,34348.0
2024-07-18 11:00:00,191.02,191.6,190.77,191.13,32926.0,186.8802,187.4476,186.6356,186.9878,32926.0
2024-07-18 11:05:00,191.08,191.08,189.36,189.41,46810.0,186.9389,186.9389,185.2562,185.3051,46810.0
2024-07-18 11:10:00,189.41,189.49,188.78,188.93,64276.0,185.3051,185.3833,184.6887,184.8355,64276.0
2024-07-18 11:15:00,188.93,189.05,188.44,188.45,109123.0,184.8355,184.9529,184.3561,184.3659,109123.0
2024-07-18 11:20:00,188.43,188.78,187.79,187.95,110614.0,184.3463,184.6887,183.7202,183.8767,110614.0
2024-07-18 11:25:00,187.95,188.17,187.55,187.97,112688.0,183.8767,184.092,183.4854,183.8963,112688.0
2024-07-18 11:30:00,187.99,188.04,186.95,187.35,121789.0,183.9159,183.9648,182.8984,183.2897,121789.0
2024-07-18 11:35:00,187.37,188.79,187.23,188.79,99565.0,183.3093,184.6985,183.1723,184.6985,99565.0
2024-07-18 11:40:00,188.84,189.24,188.32,188.78,41617.0,184.7474,185.1388,184.2387,184.6887,41617.0
2024-07-18 11:45:00,188.77,188.88,187.81,187.81,47133.0,184.6789,184.7866,183.7398,183.7398,47133.0
2024-07-18 11:50:00,187.8,188.14,187.72,187.85,77440.0,183.73,184.0626,183.6517,183.7789,77440.0
2024-07-18 11:55:00,187.88,188.21,187.68,188.02,54784.0,183.8082,184.1311,183.6126,183.9452,54784.0
2024-07-18 12:00:00,187.97,188.32,187.74,187.86,70645.0,183.8963,184.2387,183.6713,183.7887,70645.0
2024-07-18 12:05:00,187.87,188.53,187.82,188.44,107247.0,183.7985,184.4441,183.7495,184.3561,107247.0
2024-07-18 12:10:00,188.44,188.65,188.28,188.57,45712.0,184.3561,184.5615,184.1996,184.4833,45712.0
2024-07-18 12:15:00,188.66,188.74,188.07,188.16,89606.0,184.5713,184.6496,183.9941,184.0822,89606.0
2024-07-18 12:20:00,188.16,188.92,187.81,188.12,77271.0,184.0822,184.8257,183.7398,184.043,77271.0
2024-07-18 12:25:00,188.12,188.82,187.98,188.78,44042.0,184.043,184.7279,183.9061,184.6887,44042.0
2024-07-18 12:30:00,188.77,189.35,188.48,189.32,41044.0,184.6789,185.2464,184.3952,185.217,41044.0
2024-07-18 12:35:00,189.28,189.75,188.95,189.75,43394.0,185.1779,185.6377,184.855,185.6377,43394.0
2024-07-18 12:40:00,189.74,190.13,189.51,189.94,34049.0,185.6279,186.0095,185.4029,185.8236,34049.0
2024-07-18 12:45:00,189.93,189.93,189.42,189.5,21239.0,185.8138,185.8138,185.3149,185.3931,21239.0
2024-07-18 12:50:00,189.39,189.53,189.27,189.27,23849.0,185.2855,185.4225,185.1681,185.1681,23849.0
2024-07-18 12:55:00,189.28,189.91,189.16,189.89,65596.0,185.1779,185.7942,185.0605,185.7747,65596.0
2024-07-18 13:00:00,189.87,190.01,189.58,189.66,29772.0,185.7551,185.8921,185.4714,185.5497,29772.0
2024-07-18 13:05:00,189.68,189.7,189.05,189.42,39618.0,185.5692,185.5888,184.9529,185.3149,39618.0
2024-07-18 13:10:00,189.43,190.3,189.42,190.13,41013.0,185.3246,186.1758,185.3149,186.0095,41013.0
2024-07-18 13:15:00,190.11,190.42,189.99,190.31,21332.0,185.9899,186.2932,185.8725,186.1856,21332.0
2024-07-18 13:20:00,190.26,191.2,190.25,190.79,33515.0,186.1367,187.0563,186.1269,186.6552,33515.0
2024-07-18 13:25:00,190.75,190.75,190.14,190.23,93969.0,186.616,186.616,186.0193,186.1073,93969.0
2024-07-18 13:30:00,190.18,190.77,190.18,190.3,20692.0,186.0584,186.6356,186.0584,186.1758,20692.0
2024-07-18 13:35:00,190.3,190.71,190.18,190.41,28316.0,186.1758,186.5769,186.0584,186.2834,28316.0
2024-07-18 13:40:00,190.42,190.58,190.3,190.51,17049.0,186.2932,186.4497,186.1758,186.3812,17049.0
2024-07-18 13:45:00,190.5,190.75,190.22,190.26,58416.0,186.3715,186.616,186.0975,186.1367,58416.0
2024-07-18 13:50:00,190.29,190.29,189.81,189.89,20087.0,186.166,186.166,185.6964,185.7747,20087.0
2024-07-18 13:55:00,189.89,189.89,189.13,189.17,56556.0,185.7747,185.7747,185.0311,185.0703,56556.0
2024-07-18 14:00:00,189.23,189.23,188.76,189.08,45758.0,185.129,185.129,184.6692,184.9822,45758.0
2024-07-18 14:05:00,189.06,189.53,189.05,189.47,59946.0,184.9627,185.4225,184.9529,185.3638,59946.0
2024-07-18 14:10:00,189.44,189.5,188.88,189.02,31785.0,185.3344,185.3931,184.7866,184.9235,31785.0
2024-07-18 14:15:00,189.04,189.8,188.97,189.65,26253.0,184.9431,185.6866,184.8746,185.5399,26253.0
2024-07-18 14:20:00,189.66,190.36,189.6,190.28,31509.0,185.5497,186.2345,185.491,186.1562,31509.0
2024-07-18 14:25:00,190.36,190.36,189.98,189.98,15158.0,186.2345,186.2345,185.8627,185.8627,15158.0
2024-07-18 14:30:00,189.96,190.06,189.53,189.92,23717.0,185.8432,185.941,185.4225,185.804,23717.0
2024-07-18 14:35:00,189.96,190.18,189.33,189.33,23598.0,185.8432,186.0584,185.2268,185.2268,23598.0
2024-07-18 14:40:00,189.26,189.84,189.24,189.73,23824.0,185.1583,185.7258,185.1388,185.6181,23824.0
2024-07-18 14:45:00,189.71,189.72,189.42,189.64,20526.0,185.5986,185.6084,185.3149,185.5301,20526.0
2024-07-18 14:50:00,189.67,190.18,189.56,190.07,24729.0,185.5594,186.0584,185.4518,185.9508,24729.0
2024-07-18 14:55:00,190.09,190.18,189.94,190.06,13829.0,185.9703,186.0584,185.8236,185.941,13829.0
2024-07-18 15:00:00,190.01,190.41,189.8,189.8,25228.0,185.8921,186.2834,185.6866,185.6866,25228.0
2024-07-18 15:05:00,189.84,189.95,189.62,189.87,12052.0,185.7258,185.8334,185.5105,185.7551,12052.0
2024-07-18 15:10:00,189.87,189.87,189.07,189.18,24795.0,185.7551,185.7551,184.9724,185.0801,24795.0
2024-07-18 15:15:00,189.2,189.46,189.12,189.36,38752.0,185.0996,185.354,185.0214,185.2562,38752.0
2024-07-18 15:20:00,189.36,189.75,189.25,189.67,31508.0,185.2562,185.6377,185.1485,185.5594,31508.0
2024-07-18 15:25:00,189.68,190.22,189.64,190.22,24206.0,185.5692,186.0975,185.5301,186.0975,24206.0
2024-07-18 15:30:00,190.12,190.55,190.08,190.31,30569.0,185.9997,186.4204,185.9606,186.1856,30569.0
2024-07-18 15:35:00,190.3,191.08,190.28,191.08,41523.0,186.1758,186.9389,186.1562,186.9389,41523.0
2024-07-18 15:40:00,191.11,191.8,191.11,191.6,38041.0,186.9682,187.6433,186.9682,187.4476,38041.0
2024-07-18 15:45:00,191.66,193.02,191.6,193.02,66621.0,187.5063,188.8368,187.4476,188.8368,66621.0
2024-07-18 15:50:00,192.96,192.97,191.01,191.18,94574.0,188.7781,188.7879,186.8704,187.0367,94574.0
2024-07-18 15:55:00,191.12,191.82,190.9,191.5,389477.0,186.978,187.6628,186.7628,187.3498,389477.0
2024-07-19 09:30:00,191.69,191.69,190.18,191.5,353733.0,187.5357,187.5357,186.0584,187.3498,353733.0
2024-07-19 09:35:00,191.57,192.43,191.15,192.2,50854.0,187.4183,188.2596,187.0074,188.0346,50854.0
2024-07-19 09:40:00,192.2,193.09,191.43,191.74,84002.0,188.0346,188.9053,187.2813,187.5846,84002.0
2024-07-19 09:45:00,191.72,191.72,191.14,191.17,33873.0,187.565,187.565,186.9976,187.0269,33873.0
2024-07-19 09:50:00,191.22,192.04,191.17,191.58,39689.0,187.0759,187.8781,187.0269,187.428,39689.0
2024-07-19 09:55:00,191.55,192.09,191.01,191.11,28120.0,187.3987,187.927,186.8704,186.9682,28120.0
2024-07-19 10:00:00,191.06,191.1,189.73,189.9,40881.0,186.9193,186.9585,185.6181,185.7845,40881.0
2024-07-19 10:05:00,189.95,191.01,189.95,190.95,35329.0,185.8334,186.8704,185.8334,186.8117,35329.0
2024-07-19 10:10:00,190.95,190.95,189.35,189.44,35638.0,186.8117,186.8117,185.2464,185.3344,35638.0
2024-07-19 10:15:00,189.53,190.47,189.53,190.23,48102.0,185.4225,186.3421,185.4225,186.1073,48102.0
2024-07-19 10:20:00,190.29,190.57,189.99,190.28,20410.0,186.166,186.4399,185.8725,186.1562,20410.0
2024-07-19 10:25:00,190.32,190.52,189.62,189.83,25317.0,186.1954,186.391,185.5105,185.716,25317.0
2024-07-19 10:30:00,189.8,190.04,188.93,189.02,57657.0,185.6866,185.9214,184.8355,184.9235,57657.0
2024-07-19 10:35:00,189.1,189.74,188.94,189.67,20921.0,185.0018,185.6279,184.8453,185.5594,20921.0
2024-07-19 10:40:00,189.64,189.64,188.75,188.75,21499.0,185.5301,185.5301,184.6594,184.6594,21499.0
2024-07-19 10:45:00,188.79,189.42,188.72,189.23,30566.0,184.6985,185.3149,184.63,185.129,30566.0
2024-07-19 10:50:00,189.23,189.36,188.89,189.08,31992.0,185.129,185.2562,184.7963,184.9822,31992.0
2024-07-19 10:55:00,189.09,189.51,189.01,189.36,26800.0,184.992,185.4029,184.9137,185.2562,26800.0
2024-07-19 11:00:00,189.38,190.48,189.38,190.37,54136.0,185.2757,186.3519,185.2757,186.2443,54136.0
2024-07-19 11:05:00,190.34,190.58,189.83,189.86,23998.0,186.2149,186.4497,185.716,185.7453,23998.0
2024-07-19 11:10:00,189.89,189.91,189.04,189.04,30131.0,185.7747,185.7942,184.9431,184.9431,30131.0
2024-07-19 11:15:00,189.08,189.44,188.99,189.36,24101.0,184.9822,185.3344,184.8942,185.2562,24101.0
2024-07-19 11:20:00,189.37,189.6,189.01,189.15,18331.0,185.2659,185.491,184.9137,185.0507,18331.0
2024-07-19 11:25:00,189.11,189.15,187.9,187.97,63827.0,185.0116,185.0507,183.8278,183.8963,63827.0
2024-07-19 11:30:00,188.0,188.4,187.67,187.75,68948.0,183.9256,184.317,183.6028,183.6811,68948.0
2024-07-19 11:35:00,187.75,187.98,187.4,187.4,42913.0,183.6811,183.9061,183.3386,183.3386,42913.0
2024-07-19 11:40:00,187.4,187.81,187.39,187.81,36720.0,183.3386,183.7398,183.3289,183.7398,36720.0
2024-07-19 11:45:00,187.81,188.32,187.81,188.16,86675.0,183.7398,184.2387,183.7398,184.0822,86675.0
2024-07-19 11:50:00,188.13,188.25,187.88,188.2,49337.0,184.0528,184.1702,183.8082,184.1213,49337.0
2024-07-19 11:55:00,188.21,189.2,188.14,189.19,44950.0,184.1311,185.0996,184.0626,185.0898,44950.0
2024-07-19 12:00:00,189.13,189.36,188.6,188.65,22789.0,185.0311,185.2562,184.5126,184.5615,22789.0
2024-07-19 12:05:00,188.71,188.8,188.0,188.38,39406.0,184.6202,184.7083,183.9256,184.2974,39406.0
2024-07-19 12:10:00,188.32,188.41,188.0,188.15,30104.0,184.2387,184.3267,183.9256,184.0724,30104.0
2024-07-19 12:15:00,188.17,188.37,187.7,187.75,33579.0,184.092,184.2876,183.6321,183.6811,33579.0
2024-07-19 12:20:00,187.8,187.91,187.25,187.25,30092.0,183.73,183.8376,183.1919,183.1919,30092.0
2024-07-19 12:25:00,187.27,187.73,187.27,187.64,32144.0,183.2115,183.6615,183.2115,183.5734,32144.0
2024-07-19 12:30:00,187.61,187.85,187.36,187.39,37265.0,183.5441,183.7789,183.2995,183.3289,37265.0
2024-07-19 12:35:00,187.3,187.47,186.93,187.27,28673.0,183.2408,183.4071,182.8788,183.2115,28673.0
2024-07-19 12:40:00,187.27,187.77,187.27,187.33,35884.0,183.2115,183.7006,183.2115,183.2702,35884.0
2024-07-19 12:45:00,187.34,187.34,186.67,186.91,44537.0,183.2799,183.2799,182.6245,182.8593,44537.0
2024-07-19 12:50:00,186.91,187.25,186.87,187.19,27455.0,182.8593,183.1919,182.8201,183.1332,27455.0
2024-07-19 12:55:00,187.3,187.69,187.01,187.67,32456.0,183.2408,183.6224,182.9571,183.6028,32456.0
2024-07-19 13:00:00,187.61,187.77,187.23,187.43,17573.0,183.5441,183.7006,183.1723,183.368,17573.0
2024-07-19 13:05:00,187.43,187.5,187.21,187.28,12037.0,183.368,183.4365,183.1528,183.2212,12037.0
2024-07-19 13:10:00,187.26,187.34,186.93,187.28,19555.0,183.2017,183.2799,182.8788,183.2212,19555.0
2024-07-19 13:15:00,187.31,187.34,186.78,186.78,24044.0,183.2506,183.2799,182.7321,182.7321,24044.0
2024-07-19 13:20:00,186.73,186.85,186.42,186.5,46459.0,182.6832,182.8006,182.3799,182.4581,46459.0
2024-07-19 13:25:00,186.53,186.87,186.44,186.74,60411.0,182.4875,182.8201,182.3994,182.6929,60411.0
2024-07-19 13:30:00,186.69,186.69,186.42,186.56,25477.0,182.644,182.644,182.3799,182.5168,25477.0
2024-07-19 13:35:00,186.52,186.94,186.27,186.84,67045.0,182.4777,182.8886,182.2331,182.7908,67045.0
2024-07-19 13:40:00,186.84,186.84,186.14,186.27,33031.0,182.7908,182.7908,182.1059,182.2331,33031.0
2024-07-19 13:45:00,186.34,186.92,186.31,186.76,62539.0,182.3016,182.869,182.2723,182.7125,62539.0
2024-07-19 13:50:00,186.77,186.85,186.59,186.62,33956.0,182.7223,182.8006,182.5462,182.5755,33956.0
2024-07-19 13:55:00,186.62,186.87,186.39,186.83,38701.0,182.5755,182.8201,182.3505,182.781,38701.0
2024-07-19 14:00:00,186.78,186.86,186.52,186.52,34492.0,182.7321,182.8103,182.4777,182.4777,34492.0
2024-07-19 14:05:00,186.5,187.35,186.44,187.23,50116.0,182.4581,183.2897,182.3994,183.1723,50116.0
2024-07-19 14:10:00,187.18,187.56,187.02,187.25,25655.0,183.1234,183.4952,182.9669,183.1919,25655.0
2024-07-19 14:15:00,187.27,187.52,187.04,187.11,22630.0,183.2115,183.456,182.9864,183.0549,22630.0
2024-07-19 14:20:00,187.08,187.08,186.54,186.57,21214.0,183.0256,183.0256,182.4973,182.5266,21214.0
2024-07-19 14:25:00,186.57,186.83,186.53,186.61,50850.0,182.5266,182.781,182.4875,182.5658,50850.0
2024-07-19 14:30:00,186.59,186.66,186.42,186.65,27268.0,182.5462,182.6147,182.3799,182.6049,27268.0
2024-07-19 14:35:00,186.65,186.83,186.41,186.49,37447.0,182.6049,182.781,182.3701,182.4484,37447.0
2024-07-19 14:40:00,186.49,186.85,186.43,186.64,21880.0,182.4484,182.8006,182.3897,182.5951,21880.0
2024-07-19 14:45:00,186.65,186.85,186.53,186.74,31069.0,182.6049,182.8006,182.4875,182.6929,31069.0
2024-07-19 14:50:00,186.78,187.21,186.65,187.0,38884.0,182.7321,183.1528,182.6049,182.9473,38884.0
2024-07-19 14:55:00,186.98,187.22,186.98,187.1,51206.0,182.9277,183.1625,182.9277,183.0451,51206.0
2024-07-19 15:00:00,187.11,188.05,187.0,188.0,78359.0,183.0549,183.9746,182.9473,183.9256,78359.0
2024-07-19 15:05:00,188.05,188.23,187.79,187.99,42244.0,183.9746,184.1507,183.7202,183.9159,42244.0
2024-07-19 15:10:00,188.01,188.34,187.94,188.11,28044.0,183.9354,184.2583,183.8669,184.0333,28044.0
2024-07-19 15:15:00,188.12,188.41,187.76,188.41,30592.0,184.043,184.3267,183.6908,184.3267,30592.0
2024-07-19 15:20:00,188.39,188.49,188.19,188.24,27857.0,184.3072,184.405,184.1115,184.1604,27857.0
2024-07-19 15:25:00,188.23,188.42,188.13,188.13,33316.0,184.1507,184.3365,184.0528,184.0528,33316.0
2024-07-19 15:30:00,188.16,188.17,187.22,187.29,56892.0,184.0822,184.092,183.1625,183.231,56892.0
2024-07-19 15:35:00,187.3,187.52,186.8,186.83,54617.0,183.2408,183.456,182.7516,182.781,54617.0
2024-07-19 15:40:00,186.85,187.17,186.43,186.49,60463.0,182.8006,183.1136,182.3897,182.4484,60463.0
2024-07-19 15:45:00,186.5,186.72,186.12,186.14,115425.0,182.4581,182.6734,182.0864,182.1059,115425.0
2024-07-19 15:50:00,186.12,186.54,186.03,186.29,177702.0,182.0864,182.4973,181.9983,182.2527,177702.0
2024-07-19 15:55:00,186.25,186.29,185.76,186.21,563525.0,182.2136,182.2527,181.7342,182.1744,563525.0
2024-07-22 09:30:00,191.0,191.11,189.05,190.31,172133.0,186.8606,186.9682,184.9529,186.1856,172133.0
2024-07-22 09:35:00,190.24,192.23,190.15,191.63,109614.0,186.1171,188.064,186.029,187.477,109614.0
2024-07-22 09:40:00,191.77,192.45,191.29,192.08,106753.0,187.6139,188.2792,187.1443,187.9172,106753.0
2024-07-22 09:45:00,192.15,193.38,192.14,192.95,75710.0,187.9857,189.189,187.9759,188.7684,75710.0
2024-07-22 09:50:00,193.08,193.32,192.58,192.64,64918.0,188.8955,189.1303,188.4064,188.4651,64918.0
2024-07-22 09:55:00,192.56,192.68,191.69,191.77,61294.0,188.3868,188.5042,187.5357,187.6139,61294.0
2024-07-22 10:00:00,191.75,191.83,191.01,191.62,42857.0,187.5944,187.6726,186.8704,187.4672,42857.0
2024-07-22 10:05:00,191.63,191.93,190.85,191.1,39909.0,187.477,187.7705,186.7139,186.9585,39909.0
2024-07-22 10:10:00,191.14,192.46,191.08,192.41,52802.0,186.9976,188.289,186.9389,188.2401,52802.0
2024-07-22 10:15:00,192.43,192.89,191.25,191.71,45722.0,188.2596,188.7097,187.1052,187.5552,45722.0
2024-07-22 10:20:00,191.71,192.35,191.71,192.34,33637.0,187.5552,188.1814,187.5552,188.1716,33637.0
2024-07-22 10:25:00,192.4,193.11,192.11,192.98,43513.0,188.2303,188.9249,187.9466,188.7977,43513.0
2024-07-22 10:30:00,192.96,193.45,192.68,193.41,29600.0,188.7781,189.2575,188.5042,189.2184,29600.0
2024-07-22 10:35:00,193.47,193.77,193.21,193.68,35431.0,189.2771,189.5706,189.0227,189.4825,35431.0
2024-07-22 10:40:00,193.68,193.94,193.39,193.55,44351.0,189.4825,189.7369,189.1988,189.3554,44351.0
2024-07-22 10:45:00,193.6,193.69,192.78,192.9,34393.0,189.4043,189.4923,188.602,188.7194,34393.0
2024-07-22 10:50:00,192.76,192.77,191.8,191.87,50214.0,188.5825,188.5923,187.6433,187.7118,50214.0
2024-07-22 10:55:00,191.81,192.04,191.48,191.61,27726.0,187.6531,187.8781,187.3302,187.4574,27726.0
2024-07-22 11:00:00,191.7,192.44,191.7,192.4,41318.0,187.5454,188.2694,187.5454,188.2303,41318.0
2024-07-22 11:05:00,192.39,192.64,190.87,190.93,60407.0,188.2205,188.4651,186.7334,186.7921,60407.0
2024-07-22 11:10:00,190.9,191.55,190.84,191.24,42151.0,186.7628,187.3987,186.7041,187.0954,42151.0
2024-07-22 11:15:00,191.21,191.48,190.67,190.82,20961.0,187.0661,187.3302,186.5378,186.6845,20961.0
2024-07-22 11:20:00,190.89,191.42,190.6,190.63,23539.0,186.753,187.2715,186.4693,186.4986,23539.0
2024-07-22 11:25:00,190.63,190.77,190.2,190.51,23790.0,186.4986,186.6356,186.078,186.3812,23790.0
2024-07-22 11:30:00,190.37,190.39,189.72,189.89,29583.0,186.2443,186.2638,185.6084,185.7747,29583.0
2024-07-22 11:35:00,189.94,190.86,189.94,190.8,19713.0,185.8236,186.7237,185.8236,186.665,19713.0
2024-07-22 11:40:00,190.77,190.95,190.47,190.92,22788.0,186.6356,186.8117,186.3421,186.7824,22788.0
2024-07-22 11:45:00,190.86,191.31,190.67,191.25,20027.0,186.7237,187.1639,186.5378,187.1052,20027.0
2024-07-22 11:50:00,191.18,191.75,190.99,191.66,24875.0,187.0367,187.5944,186.8508,187.5063,24875.0
2024-07-22 11:55:00,191.75,191.75,191.31,191.71,13429.0,187.5944,187.5944,187.1639,187.5552,13429.0
2024-07-22 12:00:00,191.67,191.87,191.45,191.55,16457.0,187.5161,187.7118,187.3009,187.3987,16457.0
2024-07-22 12:05:00,191.55,191.96,191.32,191.78,18570.0,187.3987,187.7998,187.1737,187.6237,18570.0
2024-07-22 12:10:00,191.75,192.05,191.72,191.88,19808.0,187.5944,187.8879,187.565,187.7215,19808.0
2024-07-22 12:15:00,191.98,192.08,191.71,192.02,25822.0,187.8194,187.9172,187.5552,187.8585,25822.0
2024-07-22 12:20:00,192.0,192.28,191.96,192.2,21317.0,187.8389,188.1129,187.7998,188.0346,21317.0
2024-07-22 12:25:00,192.2,192.32,191.94,192.08,19134.0,188.0346,188.152,187.7802,187.9172,19134.0
2024-07-22 12:30:00,192.06,192.24,191.78,192.24,15542.0,187.8976,188.0737,187.6237,188.0737,15542.0
2024-07-22 12:35:00,192.21,192.56,192.14,192.52,17728.0,188.0444,188.3868,187.9759,188.3477,17728.0
2024-07-22 12:40:00,192.52,192.84,192.51,192.81,20858.0,188.3477,188.6607,188.3379,188.6314,20858.0
2024-07-22 12:45:00,192.86,192.97,192.72,192.97,23272.0,188.6803,188.7879,188.5433,188.7879,23272.0
2024-07-22 12:50:00,192.97,193.32,192.89,193.28,30382.0,188.7879,189.1303,188.7097,189.0912,30382.0
2024-07-22 12:55:00,193.25,193.4,192.82,193.04,33505.0,189.0619,189.2086,188.6412,188.8564,33505.0
2024-07-22 13:00:00,193.05,193.35,192.88,193.32,16179.0,188.8662,189.1597,188.6999,189.1303,16179.0
2024-07-22 13:05:00,193.34,193.56,193.3,193.53,18924.0,189.1499,189.3651,189.1108,189.3358,18924.0
2024-07-22 13:10:00,193.57,193.67,193.32,193.47,29326.0,189.3749,189.4728,189.1303,189.2771,29326.0
2024-07-22 13:15:00,193.46,193.58,193.24,193.58,22663.0,189.2673,189.3847,189.0521,189.3847,22663.0
2024-07-22 13:20:00,193.59,193.65,193.11,193.2,20768.0,189.3945,189.4532,188.9249,189.0129,20768.0
2024-07-22 13:25:00,193.28,193.46,193.19,193.22,24797.0,189.0912,189.2673,189.0032,189.0325,24797.0
2024-07-22 13:30:00,193.23,193.93,193.18,193.89,48278.0,189.0423,189.7271,188.9934,189.688,48278.0
2024-07-22 13:35:00,193.89,193.89,193.41,193.6,24182.0,189.688,189.688,189.2184,189.4043,24182.0
2024-07-22 13:40:00,193.62,194.06,193.52,193.67,32634.0,189.4238,189.8543,189.326,189.4728,32634.0
2024-07-22 13:45:00,193.67,194.1,193.53,193.89,25276.0,189.4728,189.8934,189.3358,189.688,25276.0
2024-07-22 13:50:00,193.93,193.99,193.71,193.94,21086.0,189.7271,189.7858,189.5119,189.7369,21086.0
2024-07-22 13:55:00,193.92,193.93,193.28,193.49,25865.0,189.7173,189.7271,189.0912,189.2967,25865.0
2024-07-22 14:00:00,193.51,193.84,193.44,193.79,21889.0,189.3162,189.6391,189.2477,189.5902,21889.0
2024-07-22 14:05:00,193.84,194.07,193.53,194.05,32221.0,189.6391,189.8641,189.3358,189.8445,32221.0
2024-07-22 14:10:00,194.04,194.04,193.7,193.87,18483.0,189.8347,189.8347,189.5021,189.6684,18483.0
2024-07-22 14:15:00,193.93,194.36,193.89,194.31,32418.0,189.7271,190.1478,189.688,190.0989,32418.0
2024-07-22 14:20:00,194.31,194.35,194.03,194.05,26250.0,190.0989,190.138,189.825,189.8445,26250.0
2024-07-22 14:25:00,194.07,194.21,193.92,193.92,17832.0,189.8641,190.0011,189.7173,189.7173,17832.0
2024-07-22 14:30:00,193.92,194.08,193.85,193.99,24265.0,189.7173,189.8739,189.6489,189.7858,24265.0
2024-07-22 14:35:00,194.0,194.16,193.77,194.14,30679.0,189.7956,189.9521,189.5706,189.9326,30679.0
2024-07-22 14:40:00,194.13,194.16,193.63,193.83,34752.0,189.9228,189.9521,189.4336,189.6293,34752.0
2024-07-22 14:45:00,193.81,194.12,193.81,194.04,28787.0,189.6097,189.913,189.6097,189.8347,28787.0
2024-07-22 14:50:00,194.02,194.21,193.91,194.05,22951.0,189.8152,190.0011,189.7076,189.8445,22951.0
2024-07-22 14:55:00,194.03,194.05,193.64,193.66,16348.0,189.825,189.8445,189.4434,189.463,16348.0
2024-07-22 15:00:00,193.63,193.84,193.13,193.8,32010.0,189.4336,189.6391,188.9445,189.5999,32010.0
2024-07-22 15:05:00,193.85,194.32,193.71,194.28,21325.0,189.6489,190.1087,189.5119,190.0695,21325.0
2024-07-22 15:10:00,194.28,194.39,194.03,194.23,30253.0,190.0695,190.1771,189.825,190.0206,30253.0
2024-07-22 15:15:00,194.2,194.31,193.97,194.16,31602.0,189.9913,190.0989,189.7663,189.9521,31602.0
2024-07-22 15:20:00,194.16,194.54,194.13,194.51,57066.0,189.9521,190.3239,189.9228,190.2945,57066.0
2024-07-22 15:25:00,194.47,194.51,193.96,194.17,78751.0,190.2554,190.2945,189.7565,189.9619,78751.0
2024-07-22 15:30:00,194.21,194.35,193.85,193.93,37326.0,190.0011,190.138,189.6489,189.7271,37326.0
2024-07-22 15:35:00,193.96,194.69,193.96,194.68,41645.0,189.7565,190.4706,189.7565,190.4609,41645.0
2024-07-22 15:40:00,194.7,195.1,194.66,195.0,57538.0,190.4804,190.8718,190.4413,190.7739,57538.0
2024-07-22 15:45:00,195.0,195.5,194.92,195.5,77843.0,190.7739,191.2631,190.6957,191.2631,77843.0
2024-07-22 15:50:00,195.47,195.47,194.81,194.85,119620.0,191.2337,191.2337,190.588,190.6272,119620.0
2024-07-22 15:55:00,194.87,195.22,194.61,194.97,402905.0,190.6467,190.9892,190.3924,190.7446,402905.0
2024-07-23 09:30:00,194.21,195.88,194.2,195.88,188236.0,190.0011,191.6349,189.9913,191.6349,188236.0
2024-07-23 09:35:00,195.75,195.8,194.33,195.77,88941.0,191.5077,191.5566,190.1184,191.5272,88941.0
2024-07-23 09:40:00,195.59,196.19,195.38,196.19,62473.0,191.3511,191.9381,191.1457,191.9381,62473.0
2024-07-23 09:45:00,196.12,196.24,194.08,194.39,59787.0,191.8697,191.9871,189.8739,190.1771,59787.0
2024-07-23 09:50:00,194.42,194.42,193.0,193.16,56306.0,190.2065,190.2065,188.8173,188.9738,56306.0
2024-07-23 09:55:00,193.3,193.71,193.2,193.42,32452.0,189.1108,189.5119,189.0129,189.2282,32452.0
2024-07-23 10:00:00,193.47,193.67,192.3,192.39,49756.0,189.2771,189.4728,188.1324,188.2205,49756.0
2024-07-23 10:05:00,192.45,193.61,192.15,193.59,39032.0,188.2792,189.4141,187.9857,189.3945,39032.0
2024-07-23 10:10:00,193.59,193.63,192.7,193.11,26956.0,189.3945,189.4336,188.5238,188.9249,26956.0
2024-07-23 10:15:00,193.11,193.5,192.92,193.35,45925.0,188.9249,189.3064,188.739,189.1597,45925.0
2024-07-23 10:20:00,193.41,193.78,193.21,193.21,29347.0,189.2184,189.5804,189.0227,189.0227,29347.0
2024-07-23 10:25:00,193.17,193.4,193.0,193.17,17519.0,188.9836,189.2086,188.8173,188.9836,17519.0
2024-07-23 10:30:00,193.22,193.34,192.9,193.32,23352.0,189.0325,189.1499,188.7194,189.1303,23352.0
2024-07-23 10:35:00,193.31,193.6,192.87,193.32,12522.0,189.1206,189.4043,188.6901,189.1303,12522.0
2024-07-23 10:40:00,193.26,193.89,193.12,193.37,21146.0,189.0716,189.688,188.9347,189.1793,21146.0
2024-07-23 10:45:00,193.37,193.37,192.72,192.75,23746.0,189.1793,189.1793,188.5433,188.5727,23746.0
2024-07-23 10:50:00,192.9,193.44,192.72,193.38,10044.0,188.7194,189.2477,188.5433,189.189,10044.0
2024-07-23 10:55:00,193.41,193.72,193.11,193.3,18350.0,189.2184,189.5217,188.9249,189.1108,18350.0
2024-07-23 11:00:00,193.31,193.55,193.0,193.33,19393.0,189.1206,189.3554,188.8173,189.1401,19393.0
2024-07-23 11:05:00,193.32,193.38,192.8,193.06,23774.0,189.1303,189.189,188.6216,188.876,23774.0
2024-07-23 11:10:00,193.14,193.96,193.14,193.9,18011.0,188.9542,189.7565,188.9542,189.6978,18011.0
2024-07-23 11:15:00,193.95,194.41,193.89,194.27,30587.0,189.7467,190.1967,189.688,190.0598,30587.0
2024-07-23 11:20:00,194.25,194.59,194.12,194.46,36179.0,190.0402,190.3728,189.913,190.2456,36179.0
2024-07-23 11:25:00,194.37,194.41,193.87,194.02,17932.0,190.1576,190.1967,189.6684,189.8152,17932.0
2024-07-23 11:30:00,194.02,194.06,193.74,193.87,15199.0,189.8152,189.8543,189.5412,189.6684,15199.0
2024-07-23 11:35:00,193.92,194.09,193.89,193.95,13673.0,189.7173,189.8837,189.688,189.7467,13673.0
2024-07-23 11:40:00,193.97,194.08,193.86,193.91,10847.0,189.7663,189.8739,189.6586,189.7076,10847.0
2024-07-23 11:45:00,193.95,194.06,193.76,193.88,12214.0,189.7467,189.8543,189.5608,189.6782,12214.0
2024-07-23 11:50:00,193.89,193.98,193.61,193.98,13352.0,189.688,189.776,189.4141,189.776,13352.0
2024-07-23 11:55:00,193.95,193.96,193.52,193.65,11682.0,189.7467,189.7565,189.326,189.4532,11682.0
2024-07-23 12:00:00,193.63,193.87,193.5,193.72,17184.0,189.4336,189.6684,189.3064,189.5217,17184.0
2024-07-23 12:05:00,193.72,193.8,193.32,193.45,23259.0,189.5217,189.5999,189.1303,189.2575,23259.0
2024-07-23 12:10:00,193.46,194.0,193.26,193.83,27824.0,189.2673,189.7956,189.0716,189.6293,27824.0
2024-07-23 12:15:00,193.81,193.97,193.44,193.71,15026.0,189.6097,189.7663,189.2477,189.5119,15026.0
2024-07-23 12:20:00,193.71,193.82,192.7,192.83,24460.0,189.5119,189.6195,188.5238,188.651,24460.0
2024-07-23 12:25:00,192.85,193.25,192.61,193.1,28986.0,188.6705,189.0619,188.4357,188.9151,28986.0
2024-07-23 12:30:00,193.13,193.55,192.97,193.32,48070.0,188.9445,189.3554,188.7879,189.1303,48070.0
2024-07-23 12:35:00,193.41,193.56,193.31,193.31,15148.0,189.2184,189.3651,189.1206,189.1206,15148.0
2024-07-23 12:40:00,193.49,193.69,193.34,193.69,12962.0,189.2967,189.4923,189.1499,189.4923,12962.0
2024-07-23 12:45:00,193.68,193.97,193.58,193.8,7331.0,189.4825,189.7663,189.3847,189.5999,7331.0
2024-07-23 12:50:00,193.76,193.81,193.41,193.68,10010.0,189.5608,189.6097,189.2184,189.4825,10010.0
2024-07-23 12:55:00,193.75,193.75,193.23,193.46,9890.0,189.551,189.551,189.0423,189.2673,9890.0
2024-07-23 13:00:00,193.4,193.65,193.33,193.44,13842.0,189.2086,189.4532,189.1401,189.2477,13842.0
2024-07-23 13:05:00,193.41,193.44,192.88,192.92,14595.0,189.2184,189.2477,188.6999,188.739,14595.0
2024-07-23 13:10:00,192.95,192.99,192.5,192.82,13314.0,188.7684,188.8075,188.3281,188.6412,13314.0
2024-07-23 13:15:00,192.75,193.0,192.75,192.94,4670.0,188.5727,188.8173,188.5727,188.7586,4670.0
2024-07-23 13:20:00,192.99,193.38,192.95,193.16,13908.0,188.8075,189.189,188.7684,188.9738,13908.0
2024-07-23 13:25:00,193.34,193.47,193.13,193.17,5840.0,189.1499,189.2771,188.9445,188.9836,5840.0
2024-07-23 13:30:00,193.16,193.55,192.95,193.18,53866.0,188.9738,189.3554,188.7684,188.9934,53866.0
2024-07-23 13:35:00,193.14,193.32,193.0,193.12,7051.0,188.9542,189.1303,188.8173,188.9347,7051.0
2024-07-23 13:40:00,193.15,193.31,193.05,193.31,3103.0,188.964,189.1206,188.8662,189.1206,3103.0
2024-07-23 13:45:00,193.28,193.55,193.23,193.4,6620.0,189.0912,189.3554,189.0423,189.2086,6620.0
2024-07-23 13:50:00,193.33,193.45,193.24,193.44,6148.0,189.1401,189.2575,189.0521,189.2477,6148.0
2024-07-23 13:55:00,193.44,193.7,193.35,193.45,11037.0,189.2477,189.5021,189.1597,189.2575,11037.0
2024-07-23 14:00:00,193.47,193.79,193.41,193.79,10087.0,189.2771,189.5902,189.2184,189.5902,10087.0
2024-07-23 14:05:00,193.75,193.89,193.69,193.85,8616.0,189.551,189.688,189.4923,189.6489,8616.0
2024-07-23 14:10:00,193.9,193.92,193.79,193.87,12896.0,189.6978,189.7173,189.5902,189.6684,12896.0
2024-07-23 14:15:00,193.88,193.92,193.58,193.59,12213.0,189.6782,189.7173,189.3847,189.3945,12213.0
2024-07-23 14:20:00,193.62,193.65,193.45,193.48,9825.0,189.4238,189.4532,189.2575,189.2869,9825.0
2024-07-23 14:25:00,193.41,193.41,192.98,193.15,10289.0,189.2184,189.2184,188.7977,188.964,10289.0
2024-07-23 14:30:00,193.15,193.24,193.09,193.21,9310.0,188.964,189.0521,188.9053,189.0227,9310.0
2024-07-23 14:35:00,193.24,193.72,193.24,193.72,10049.0,189.0521,189.5217,189.0521,189.5217,10049.0
2024-07-23 14:40:00,193.69,193.69,193.47,193.6,8856.0,189.4923,189.4923,189.2771,189.4043,8856.0
2024-07-23 14:45:00,193.56,193.65,193.5,193.64,10949.0,189.3651,189.4532,189.3064,189.4434,10949.0
2024-07-23 14:50:00,193.61,193.8,193.61,193.75,14570.0,189.4141,189.5999,189.4141,189.551,14570.0
2024-07-23 14:55:00,193.71,193.95,193.67,193.95,7178.0,189.5119,189.7467,189.4728,189.7467,7178.0
2024-07-23 15:00:00,193.92,194.47,193.92,194.31,43324.0,189.7173,190.2554,189.7173,190.0989,43324.0
2024-07-23 15:05:00,194.29,194.34,194.11,194.14,13187.0,190.0793,190.1282,189.9032,189.9326,13187.0
2024-07-23 15:10:00,194.17,194.39,194.14,194.33,9756.0,189.9619,190.1771,189.9326,190.1184,9756.0
2024-07-23 15:15:00,194.33,194.34,194.06,194.21,27044.0,190.1184,190.1282,189.8543,190.0011,27044.0
2024-07-23 15:20:00,194.23,194.46,194.17,194.4,16089.0,190.0206,190.2456,189.9619,190.1869,16089.0
2024-07-23 15:25:00,194.41,194.47,194.02,194.04,25824.0,190.1967,190.2554,189.8152,189.8347,25824.0
2024-07-23 15:30:00,194.04,194.04,193.62,193.63,25656.0,189.8347,189.8347,189.4238,189.4336,25656.0
2024-07-23 15:35:00,193.63,193.91,193.56,193.59,14788.0,189.4336,189.7076,189.3651,189.3945,14788.0
2024-07-23 15:40:00,193.62,193.62,192.9,193.12,25270.0,189.4238,189.4238,188.7194,188.9347,25270.0
2024-07-23 15:45:00,193.13,193.4,192.89,193.37,30638.0,188.9445,189.2086,188.7097,189.1793,30638.0
2024-07-23 15:50:00,193.42,193.65,192.99,193.15,70867.0,189.2282,189.4532,188.8075,188.964,70867.0
2024-07-23 15:55:00,193.11,193.45,192.99,193.31,187301.0,188.9249,189.2575,188.8075,189.1206,187301.0
2024-07-24 09:30:00,189.08,189.61,187.03,187.05,368572.0,184.9822,185.5007,182.9767,182.9962,368572.0
2024-07-24 09:35:00,187.06,187.42,186.67,187.13,117872.0,183.006,183.3582,182.6245,183.0745,117872.0
2024-07-24 09:40:00,187.12,188.15,186.31,186.34,96354.0,183.0647,184.0724,182.2723,182.3016,96354.0
2024-07-24 09:45:00,186.38,187.93,186.28,187.51,92990.0,182.3407,183.8572,182.2429,183.4463,92990.0
2024-07-24 09:50:00,187.47,187.54,186.75,187.16,53153.0,183.4071,183.4756,182.7027,183.1038,53153.0
2024-07-24 09:55:00,187.14,187.35,186.37,186.4,94700.0,183.0843,183.2897,182.331,182.3603,94700.0
2024-07-24 10:00:00,186.42,187.15,186.22,186.8,55908.0,182.3799,183.0941,182.1842,182.7516,55908.0
2024-07-24 10:05:00,186.78,186.95,186.11,186.48,80851.0,182.7321,182.8984,182.0766,182.4386,80851.0
2024-07-24 10:10:00,186.45,186.55,185.73,185.74,79534.0,182.4092,182.5071,181.7048,181.7146,79534.0
2024-07-24 10:15:00,185.75,185.84,185.41,185.61,79455.0,181.7244,181.8124,181.3918,181.5874,79455.0
2024-07-24 10:20:00,185.61,185.89,185.29,185.73,65207.0,181.5874,181.8614,181.2744,181.7048,65207.0
2024-07-24 10:25:00,185.74,185.9,185.39,185.8,118794.0,181.7146,181.8711,181.3722,181.7733,118794.0
2024-07-24 10:30:00,185.78,186.09,185.12,185.24,106230.0,181.7537,182.057,181.1081,181.2254,106230.0
2024-07-24 10:35:00,185.24,185.41,184.89,184.97,107133.0,181.2254,181.3918,180.883,180.9613,107133.0
2024-07-24 10:40:00,184.95,185.07,184.62,184.63,81731.0,180.9417,181.0591,180.6189,180.6287,81731.0
2024-07-24 10:45:00,184.65,184.72,184.37,184.6,77777.0,180.6482,180.7167,180.3743,180.5993,77777.0
2024-07-24 10:50:00,184.59,184.65,183.92,184.11,64418.0,180.5895,180.6482,179.9341,180.1199,64418.0
2024-07-24 10:55:00,184.14,184.68,184.11,184.59,83666.0,180.1493,180.6776,180.1199,180.5895,83666.0
2024-07-24 11:00:00,184.55,184.85,184.3,184.35,65784.0,180.5504,180.8439,180.3058,180.3547,65784.0
2024-07-24 11:05:00,184.37,184.39,183.87,184.11,51868.0,180.3743,180.3939,179.8851,180.1199,51868.0
2024-07-24 11:10:00,184.11,184.11,183.43,183.47,68499.0,180.1199,180.1199,179.4547,179.4938,68499.0
2024-07-24 11:15:00,183.46,183.61,183.26,183.5,95401.0,179.484,179.6308,179.2884,179.5232,95401.0
2024-07-24 11:20:00,183.51,183.88,182.67,182.88,173093.0,179.5329,179.8949,178.7111,178.9166,173093.0
2024-07-24 11:25:00,182.91,183.24,182.5,183.08,253861.0,178.9459,179.2688,178.5448,179.1123,253861.0
2024-07-24 11:30:00,183.12,183.5,182.91,183.02,107904.0,179.1514,179.5232,178.9459,179.0536,107904.0
2024-07-24 11:35:00,183.02,183.36,182.97,183.24,100556.0,179.0536,179.3862,179.0046,179.2688,100556.0
2024-07-24 11:40:00,183.16,183.23,182.72,182.75,50876.0,179.1905,179.259,178.7601,178.7894,50876.0
2024-07-24 11:45:00,182.71,182.84,182.36,182.66,59525.0,178.7503,178.8775,178.4079,178.7014,59525.0
2024-07-24 11:50:00,182.67,183.39,182.66,183.34,59055.0,178.7111,179.4155,178.7014,179.3666,59055.0
2024-07-24 11:55:00,183.37,183.5,182.74,182.74,55659.0,179.396,179.5232,178.7796,178.7796,55659.0
2024-07-24 12:00:00,182.72,182.86,182.05,182.05,67298.0,178.7601,178.897,178.1046,178.1046,67298.0
2024-07-24 12:05:00,182.02,182.57,181.91,182.25,123833.0,178.0752,178.6133,177.9676,178.3002,123833.0
2024-07-24 12:10:00,182.3,182.71,182.07,182.33,86067.0,178.3492,178.7503,178.1242,178.3785,86067.0
2024-07-24 12:15:00,182.3,182.59,181.95,182.02,66375.0,178.3492,178.6329,178.0068,178.0752,66375.0
2024-07-24 12:20:00,182.0,182.23,181.8,182.0,81191.0,178.0557,178.2807,177.86,178.0557,81191.0
2024-07-24 12:25:00,181.99,182.06,181.72,181.77,27043.0,178.0459,178.1144,177.7817,177.8307,27043.0
2024-07-24 12:30:00,181.75,181.96,181.53,181.62,79880.0,177.8111,178.0165,177.5959,177.6839,79880.0
2024-07-24 12:35:00,181.65,181.72,181.16,181.55,59860.0,177.7133,177.7817,177.2339,177.6154,59860.0
2024-07-24 12:40:00,181.58,181.86,181.49,181.76,68276.0,177.6448,177.9187,177.5567,177.8209,68276.0
2024-07-24 12:45:00,181.76,182.2,181.54,181.87,55583.0,177.8209,178.2513,177.6056,177.9285,55583.0
2024-07-24 12:50:00,181.84,182.16,181.77,182.08,37918.0,177.8991,178.2122,177.8307,178.1339,37918.0
2024-07-24 12:55:00,182.12,182.46,181.98,182.13,39674.0,178.1731,178.5057,178.0361,178.1829,39674.0
2024-07-24 13:00:00,182.15,182.29,181.95,182.12,39288.0,178.2024,178.3394,178.0068,178.1731,39288.0
2024-07-24 13:05:00,182.2,183.23,182.2,183.19,48797.0,178.2513,179.259,178.2513,179.2199,48797.0
2024-07-24 13:10:00,183.16,183.58,183.07,183.32,26621.0,179.1905,179.6014,179.1025,179.3471,26621.0
2024-07-24 13:15:00,183.29,183.7,183.21,183.46,23873.0,179.3177,179.7188,179.2394,179.484,23873.0
2024-07-24 13:20:00,183.49,184.0,183.49,183.68,34665.0,179.5134,180.0123,179.5134,179.6993,34665.0
2024-07-24 13:25:00,183.63,183.74,183.35,183.43,25221.0,179.6503,179.758,179.3764,179.4547,25221.0
2024-07-24 13:30:00,183.41,183.55,183.0,183.5,19568.0,179.4351,179.5721,179.034,179.5232,19568.0
2024-07-24 13:35:00,183.5,183.66,183.21,183.56,24120.0,179.5232,179.6797,179.2394,179.5819,24120.0
2024-07-24 13:40:00,183.56,184.14,183.56,184.05,35959.0,179.5819,180.1493,179.5819,180.0612,35959.0
2024-07-24 13:45:00,184.04,184.11,183.19,183.19,34993.0,180.0515,180.1199,179.2199,179.2199,34993.0
2024-07-24 13:50:00,183.24,183.28,182.83,182.88,51773.0,179.2688,179.3079,178.8677,178.9166,51773.0
2024-07-24 13:55:00,182.87,183.12,182.76,182.78,17004.0,178.9068,179.1514,178.7992,178.8188,17004.0
2024-07-24 14:00:00,182.76,182.9,182.3,182.34,35089.0,178.7992,178.9362,178.3492,178.3883,35089.0
2024-07-24 14:05:00,182.38,182.56,182.31,182.32,63936.0,178.4274,178.6035,178.3589,178.3687,63936.0
2024-07-24 14:10:00,182.32,182.68,182.12,182.34,34306.0,178.3687,178.7209,178.1731,178.3883,34306.0
2024-07-24 14:15:00,182.41,182.54,182.01,182.12,48696.0,178.4568,178.584,178.0655,178.1731,48696.0
2024-07-24 14:20:00,182.17,182.22,181.65,181.67,71051.0,178.222,178.2709,177.7133,177.7328,71051.0
2024-07-24 14:25:00,181.69,181.96,181.6,181.84,43681.0,177.7524,178.0165,177.6643,177.8991,43681.0
2024-07-24 14:30:00,181.84,182.03,181.63,181.7,52363.0,177.8991,178.085,177.6937,177.7622,52363.0
2024-07-24 14:35:00,181.7,181.88,181.67,181.8,32509.0,177.7622,177.9383,177.7328,177.86,32509.0
2024-07-24 14:40:00,181.82,181.92,181.52,181.83,46720.0,177.8796,177.9774,177.5861,177.8894,46720.0
2024-07-24 14:45:00,181.81,182.01,181.19,181.2,111409.0,177.8698,178.0655,177.2632,177.273,111409.0
2024-07-24 14:50:00,181.21,181.25,180.93,181.14,110489.0,177.2828,177.3219,177.0089,177.2143,110489.0
2024-07-24 14:55:00,181.18,181.26,181.03,181.17,61901.0,177.2534,177.3317,177.1067,177.2437,61901.0
2024-07-24 15:00:00,181.17,181.62,181.15,181.52,69768.0,177.2437,177.6839,177.2241,177.5861,69768.0
2024-07-24 15:05:00,181.52,181.57,181.03,181.44,35644.0,177.5861,177.635,177.1067,177.5078,35644.0
2024-07-24 15:10:00,181.45,181.47,181.1,181.24,37986.0,177.5176,177.5372,177.1752,177.3121,37986.0
2024-07-24 15:15:00,181.23,181.54,181.05,181.22,51187.0,177.3024,177.6056,177.1263,177.2926,51187.0
2024-07-24 15:20:00,181.23,181.97,181.22,181.93,39851.0,177.3024,178.0263,177.2926,177.9872,39851.0
2024-07-24 15:25:00,181.94,181.94,181.11,181.22,77105.0,177.997,177.997,177.185,177.2926,77105.0
2024-07-24 15:30:00,181.22,182.4,181.03,182.39,67575.0,177.2926,178.447,177.1067,178.4372,67575.0
2024-07-24 15:35:00,182.36,183.03,182.11,182.79,78378.0,178.4079,179.0633,178.1633,178.8285,78378.0
2024-07-24 15:40:00,182.83,183.28,182.72,182.72,79597.0,178.8677,179.3079,178.7601,178.7601,79597.0
2024-07-24 15:45:00,182.74,183.0,182.45,182.71,105432.0,178.7796,179.034,178.4959,178.7503,105432.0
2024-07-24 15:50:00,182.74,182.85,180.95,180.95,185058.0,178.7796,178.8872,177.0284,177.0284,185058.0
2024-07-24 15:55:00,180.95,181.46,180.69,181.06,807397.0,177.0284,177.5274,176.7741,177.136,807397.0
2024-07-25 09:30:00,179.77,180.0,176.08,176.8,432339.0,175.874,176.099,172.264,172.9684,432339.0
2024-07-25 09:35:00,176.7,179.5,176.68,178.59,139539.0,172.8705,175.6098,172.851,174.7196,139539.0
2024-07-25 09:40:00,178.65,179.87,178.22,178.45,114066.0,174.7783,175.9718,174.3576,174.5826,114066.0
2024-07-25 09:45:00,178.49,178.65,177.1,177.58,352115.0,174.6217,174.7783,173.2619,173.7315,352115.0
2024-07-25 09:50:00,177.61,177.76,176.45,176.53,209558.0,173.7608,173.9076,172.6259,172.7042,209558.0
2024-07-25 09:55:00,176.55,176.88,176.1,176.33,152670.0,172.7238,173.0466,172.2835,172.5085,152670.0
2024-07-25 10:00:00,176.34,176.8,175.7,176.01,172225.0,172.5183,172.9684,171.8922,172.1955,172225.0
2024-07-25 10:05:00,176.07,176.32,173.87,174.64,219430.0,172.2542,172.4988,170.1019,170.8552,219430.0
2024-07-25 10:10:00,174.78,174.78,173.27,174.13,341994.0,170.9921,170.9921,169.5149,170.3562,341994.0
2024-07-25 10:15:00,174.14,176.67,174.14,175.93,195198.0,170.366,172.8412,170.366,172.1172,195198.0
2024-07-25 10:20:00,175.97,176.41,175.5,176.3,174165.0,172.1564,172.5868,171.6965,172.4792,174165.0
2024-07-25 10:25:00,176.3,177.03,175.83,176.76,217682.0,172.4792,173.1934,172.0194,172.9292,217682.0
2024-07-25 10:30:00,176.71,177.93,176.34,177.37,130010.0,172.8803,174.0739,172.5183,173.526,130010.0
2024-07-25 10:35:00,177.39,178.17,176.91,177.74,163164.0,173.5456,174.3087,173.076,173.888,163164.0
2024-07-25 10:40:00,177.71,178.59,177.07,178.59,62623.0,173.8586,174.7196,173.2325,174.7196,62623.0
2024-07-25 10:45:00,178.6,179.16,178.26,179.0,58773.0,174.7294,175.2772,174.3967,175.1207,58773.0
2024-07-25 10:50:00,179.13,179.9,178.46,179.59,123152.0,175.2479,176.0012,174.5924,175.6979,123152.0
2024-07-25 10:55:00,179.66,179.73,178.75,179.49,65829.0,175.7664,175.8349,174.8761,175.6001,65829.0
2024-07-25 11:00:00,179.46,179.55,177.64,177.7,47131.0,175.5707,175.6588,173.7902,173.8489,47131.0
2024-07-25 11:05:00,177.63,178.02,177.35,177.54,45448.0,173.7804,174.1619,173.5064,173.6923,45448.0
2024-07-25 11:10:00,177.54,178.86,177.46,178.66,59781.0,173.6923,174.9837,173.6141,174.7881,59781.0
2024-07-25 11:15:00,178.72,178.98,177.97,177.97,46206.0,174.8468,175.1011,174.113,174.113,46206.0
2024-07-25 11:20:00,177.98,178.0,177.12,177.53,70720.0,174.1228,174.1424,173.2814,173.6825,70720.0
2024-07-25 11:25:00,177.53,177.64,177.05,177.49,58951.0,173.6825,173.7902,173.2129,173.6434,58951.0
2024-07-25 11:30:00,177.53,177.89,177.24,177.7,39638.0,173.6825,174.0347,173.3988,173.8489,39638.0
2024-07-25 11:35:00,177.7,178.12,177.52,178.07,59225.0,173.8489,174.2598,173.6728,174.2108,59225.0
2024-07-25 11:40:00,178.09,178.12,176.82,177.24,53572.0,174.2304,174.2598,172.9879,173.3988,53572.0
2024-07-25 11:45:00,177.34,178.0,177.21,177.58,42450.0,173.4967,174.1424,173.3695,173.7315,42450.0
2024-07-25 11:50:00,177.55,178.18,177.5,177.86,50178.0,173.7021,174.3185,173.6532,174.0054,50178.0
2024-07-25 11:55:00,177.8,178.67,177.62,178.63,40906.0,173.9467,174.7978,173.7706,174.7587,40906.0
2024-07-25 12:00:00,178.59,179.17,178.23,178.94,36184.0,174.7196,175.287,174.3674,175.062,36184.0
2024-07-25 12:05:00,178.83,178.85,177.78,178.02,44039.0,174.9544,174.9739,173.9271,174.1619,44039.0
2024-07-25 12:10:00,178.04,178.74,177.97,178.74,34701.0,174.1815,174.8663,174.113,174.8663,34701.0
2024-07-25 12:15:00,178.75,179.01,178.44,178.99,35746.0,174.8761,175.1305,174.5728,175.1109,35746.0
2024-07-25 12:20:00,179.01,179.7,178.78,179.57,60067.0,175.1305,175.8055,174.9055,175.6783,60067.0
2024-07-25 12:25:00,179.55,179.91,179.13,179.81,34048.0,175.6588,176.011,175.2479,175.9131,34048.0
2024-07-25 12:30:00,179.95,180.18,179.26,179.84,68109.0,176.0501,176.2751,175.375,175.9425,68109.0
2024-07-25 12:35:00,179.71,179.75,179.27,179.52,31418.0,175.8153,175.8544,175.3848,175.6294,31418.0
2024-07-25 12:40:00,179.58,179.9,179.41,179.67,24408.0,175.6881,176.0012,175.5218,175.7762,24408.0
2024-07-25 12:45:00,179.64,179.77,178.81,179.08,44483.0,175.7468,175.874,174.9348,175.199,44483.0
2024-07-25 12:50:00,179.07,179.27,178.69,178.88,31709.0,175.1892,175.3848,174.8174,175.0033,31709.0
2024-07-25 12:55:00,178.92,179.79,178.84,179.52,34663.0,175.0424,175.8936,174.9642,175.6294,34663.0
2024-07-25 13:00:00,179.56,180.24,179.27,180.02,61734.0,175.6685,176.3338,175.3848,176.1186,61734.0
2024-07-25 13:05:00,179.9,180.12,179.6,179.84,44636.0,176.0012,176.2164,175.7077,175.9425,44636.0
2024-07-25 13:10:00,179.74,180.08,179.18,179.35,32254.0,175.8446,176.1773,175.2968,175.4631,32254.0
2024-07-25 13:15:00,179.32,179.34,178.4,178.4,49127.0,175.4337,175.4533,174.5337,174.5337,49127.0
2024-07-25 13:20:00,178.59,178.8,177.89,178.01,49742.0,174.7196,174.925,174.0347,174.1521,49742.0
2024-07-25 13:25:00,178.0,178.82,177.97,178.56,35273.0,174.1424,174.9446,174.113,174.6902,35273.0
2024-07-25 13:30:00,178.53,178.63,177.84,177.98,54078.0,174.6609,174.7587,173.9858,174.1228,54078.0
2024-07-25 13:35:00,177.98,178.53,177.86,178.44,76964.0,174.1228,174.6609,174.0054,174.5728,76964.0
2024-07-25 13:40:00,178.39,178.86,178.32,178.6,26815.0,174.5239,174.9837,174.4554,174.7294,26815.0
2024-07-25 13:45:00,178.6,178.79,178.23,178.65,82370.0,174.7294,174.9152,174.3674,174.7783,82370.0
2024-07-25 13:50:00,178.68,178.84,178.37,178.65,32988.0,174.8076,174.9642,174.5043,174.7783,32988.0
2024-07-25 13:55:00,178.59,179.31,178.47,178.94,32455.0,174.7196,175.424,174.6022,175.062,32455.0
2024-07-25 14:00:00,178.9,179.22,178.49,178.49,24675.0,175.0229,175.3359,174.6217,174.6217,24675.0
2024-07-25 14:05:00,178.49,178.74,178.18,178.18,32761.0,174.6217,174.8663,174.3185,174.3185,32761.0
2024-07-25 14:10:00,178.22,178.49,178.08,178.3,22873.0,174.3576,174.6217,174.2206,174.4359,22873.0
2024-07-25 14:15:00,178.33,178.58,178.28,178.54,29355.0,174.4652,174.7098,174.4163,174.6707,29355.0
2024-07-25 14:20:00,178.54,178.54,177.86,177.86,28592.0,174.6707,174.6707,174.0054,174.0054,28592.0
2024-07-25 14:25:00,177.89,178.5,177.85,178.27,58179.0,174.0347,174.6315,173.9956,174.4065,58179.0
2024-07-25 14:30:00,178.27,178.64,178.23,178.47,43955.0,174.4065,174.7685,174.3674,174.6022,43955.0
2024-07-25 14:35:00,178.45,178.5,177.49,177.86,72909.0,174.5826,174.6315,173.6434,174.0054,72909.0
2024-07-25 14:40:00,177.85,178.02,177.31,177.31,37972.0,173.9956,174.1619,173.4673,173.4673,37972.0
2024-07-25 14:45:00,177.31,177.5,176.78,176.84,42847.0,173.4673,173.6532,172.9488,173.0075,42847.0
2024-07-25 14:50:00,176.88,177.18,176.74,176.79,28117.0,173.0466,173.3401,172.9097,172.9586,28117.0
2024-07-25 14:55:00,176.81,177.42,176.69,177.2,39207.0,172.9781,173.5749,172.8607,173.3597,39207.0
2024-07-25 15:00:00,177.16,177.9,177.15,177.33,64638.0,173.3206,174.0445,173.3108,173.4869,64638.0
2024-07-25 15:05:00,177.34,177.62,177.19,177.29,33138.0,173.4967,173.7706,173.3499,173.4477,33138.0
2024-07-25 15:10:00,177.25,177.56,177.06,177.38,40754.0,173.4086,173.7119,173.2227,173.5358,40754.0
2024-07-25 15:15:00,177.34,177.63,177.19,177.32,37833.0,173.4967,173.7804,173.3499,173.4771,37833.0
2024-07-25 15:20:00,177.27,178.24,177.23,178.1,50611.0,173.4282,174.3772,173.389,174.2402,50611.0
2024-07-25 15:25:00,178.05,178.45,177.87,178.02,43693.0,174.1913,174.5826,174.0152,174.1619,43693.0
2024-07-25 15:30:00,178.05,178.1,177.5,177.64,71359.0,174.1913,174.2402,173.6532,173.7902,71359.0
2024-07-25 15:35:00,177.64,177.71,177.21,177.43,45393.0,173.7902,173.8586,173.3695,173.5847,45393.0
2024-07-25 15:40:00,177.43,177.44,176.52,176.61,108332.0,173.5847,173.5945,172.6944,172.7825,108332.0
2024-07-25 15:45:00,176.6,176.6,175.62,175.74,179499.0,172.7727,172.7727,171.8139,171.9313,179499.0
2024-07-25 15:50:00,175.73,175.73,174.78,174.9,167065.0,171.9216,171.9216,170.9921,171.1095,167065.0
2024-07-25 15:55:00,174.89,175.5,174.58,175.34,507493.0,171.0998,171.6965,170.7965,171.54,507493.0
2024-07-26 09:30:00,179.28,179.34,177.75,178.2,244110.0,175.3946,175.4533,173.8978,174.338,244110.0
2024-07-26 09:35:00,178.14,179.24,178.14,179.04,40882.0,174.2793,175.3555,174.2793,175.1598,40882.0
2024-07-26 09:40:00,179.06,179.27,178.5,179.0,58590.0,175.1794,175.3848,174.6315,175.1207,58590.0
2024-07-26 09:45:00,179.06,179.19,177.57,177.57,30947.0,175.1794,175.3066,173.7217,173.7217,30947.0
2024-07-26 09:50:00,177.67,178.46,177.63,178.12,46424.0,173.8195,174.5924,173.7804,174.2598,46424.0
2024-07-26 09:55:00,178.18,179.05,178.15,179.05,41591.0,174.3185,175.1696,174.2891,175.1696,41591.0
2024-07-26 10:00:00,178.99,179.82,178.17,178.17,58985.0,175.1109,175.9229,174.3087,174.3087,58985.0
2024-07-26 10:05:00,178.21,178.7,177.59,178.07,37863.0,174.3478,174.8272,173.7412,174.2108,37863.0
2024-07-26 10:10:00,178.11,179.06,178.1,178.25,34073.0,174.25,175.1794,174.2402,174.3869,34073.0
2024-07-26 10:15:00,178.25,178.92,178.17,178.5,27046.0,174.3869,175.0424,174.3087,174.6315,27046.0
2024-07-26 10:20:00,178.53,179.24,178.49,179.22,39644.0,174.6609,175.3555,174.6217,175.3359,39644.0
2024-07-26 10:25:00,179.17,179.94,179.07,179.19,71886.0,175.287,176.0403,175.1892,175.3066,71886.0
2024-07-26 10:30:00,179.15,179.29,178.21,178.25,30917.0,175.2674,175.4044,174.3478,174.3869,30917.0
2024-07-26 10:35:00,178.28,179.09,178.1,178.6,23355.0,174.4163,175.2087,174.2402,174.7294,23355.0
2024-07-26 10:40:00,178.57,178.98,178.4,178.72,16521.0,174.7,175.1011,174.5337,174.8468,16521.0
2024-07-26 10:45:00,178.58,178.72,178.05,178.42,18069.0,174.7098,174.8468,174.1913,174.5533,18069.0
2024-07-26 10:50:00,178.32,178.69,178.21,178.46,26446.0,174.4554,174.8174,174.3478,174.5924,26446.0
2024-07-26 10:55:00,178.38,179.06,178.27,178.98,30391.0,174.5141,175.1794,174.4065,175.1011,30391.0
2024-07-26 11:00:00,178.96,179.24,178.77,178.77,20458.0,175.0816,175.3555,174.8957,174.8957,20458.0
2024-07-26 11:05:00,178.84,179.2,178.8,178.94,27107.0,174.9642,175.3163,174.925,175.062,27107.0
2024-07-26 11:10:00,178.99,178.99,178.6,178.76,13828.0,175.1109,175.1109,174.7294,174.8859,13828.0
2024-07-26 11:15:00,178.72,178.86,178.3,178.55,43387.0,174.8468,174.9837,174.4359,174.6804,43387.0
2024-07-26 11:20:00,178.48,179.01,178.38,178.93,19070.0,174.612,175.1305,174.5141,175.0522,19070.0
2024-07-26 11:25:00,178.93,179.09,178.7,178.89,22913.0,175.0522,175.2087,174.8272,175.0131,22913.0
2024-07-26 11:30:00,178.88,179.4,178.84,179.23,23380.0,175.0033,175.512,174.9642,175.3457,23380.0
2024-07-26 11:35:00,179.17,179.55,178.9,179.48,23510.0,175.287,175.6588,175.0229,175.5903,23510.0
2024-07-26 11:40:00,179.5,179.6,178.92,179.37,19217.0,175.6098,175.7077,175.0424,175.4827,19217.0
2024-07-26 11:45:00,179.32,179.67,179.25,179.64,21091.0,175.4337,175.7762,175.3653,175.7468,21091.0
2024-07-26 11:50:00,179.64,179.8,179.24,179.41,26216.0,175.7468,175.9033,175.3555,175.5218,26216.0
2024-07-26 11:55:00,179.45,179.75,179.3,179.67,19274.0,175.5609,175.8544,175.4142,175.7762,19274.0
2024-07-26 12:00:00,179.74,180.07,179.48,180.03,37180.0,175.8446,176.1675,175.5903,176.1284,37180.0
2024-07-26 12:05:00,180.03,180.24,179.89,180.01,20546.0,176.1284,176.3338,175.9914,176.1088,20546.0
2024-07-26 12:10:00,179.96,180.3,179.77,179.92,19936.0,176.0599,176.3925,175.874,176.0207,19936.0
2024-07-26 12:15:00,179.89,179.97,179.53,179.75,26774.0,175.9914,176.0697,175.6392,175.8544,26774.0
2024-07-26 12:20:00,179.71,180.3,179.66,180.3,13577.0,175.8153,176.3925,175.7664,176.3925,13577.0
2024-07-26 12:25:00,180.3,180.76,180.25,180.48,27707.0,176.3925,176.8425,176.3436,176.5686,27707.0
2024-07-26 12:30:00,180.46,181.08,180.44,180.66,39469.0,176.549,177.1556,176.5295,176.7447,39469.0
2024-07-26 12:35:00,180.61,181.04,180.45,180.92,19196.0,176.6958,177.1165,176.5393,176.9991,19196.0
2024-07-26 12:40:00,180.92,181.29,180.7,181.29,22705.0,176.9991,177.3611,176.7838,177.3611,22705.0
2024-07-26 12:45:00,181.3,181.3,180.67,180.7,33146.0,177.3708,177.3708,176.7545,176.7838,33146.0
2024-07-26 12:50:00,180.67,181.14,180.64,180.76,23718.0,176.7545,177.2143,176.7251,176.8425,23718.0
2024-07-26 12:55:00,180.75,181.15,180.64,180.85,28601.0,176.8328,177.2241,176.7251,176.9306,28601.0
2024-07-26 13:00:00,180.92,181.15,180.59,180.91,22493.0,176.9991,177.2241,176.6762,176.9893,22493.0
2024-07-26 13:05:00,180.9,180.98,180.61,180.67,22443.0,176.9795,177.0578,176.6958,176.7545,22443.0
2024-07-26 13:10:00,180.75,181.09,180.64,180.78,20962.0,176.8328,177.1654,176.7251,176.8621,20962.0
2024-07-26 13:15:00,180.73,181.1,180.73,180.87,17166.0,176.8132,177.1752,176.8132,176.9502,17166.0
2024-07-26 13:20:00,180.9,181.1,180.89,181.06,17646.0,176.9795,177.1752,176.9697,177.136,17646.0
2024-07-26 13:25:00,181.03,181.28,181.03,181.15,23968.0,177.1067,177.3513,177.1067,177.2241,23968.0
2024-07-26 13:30:00,181.09,181.27,180.33,180.33,36860.0,177.1654,177.3415,176.4219,176.4219,36860.0
2024-07-26 13:35:00,180.33,180.33,179.1,179.23,40830.0,176.4219,176.4219,175.2185,175.3457,40830.0
2024-07-26 13:40:00,179.3,179.61,179.01,179.58,18831.0,175.4142,175.7175,175.1305,175.6881,18831.0
2024-07-26 13:45:00,179.66,180.09,179.64,179.78,15698.0,175.7664,176.1871,175.7468,175.8838,15698.0
2024-07-26 13:50:00,179.75,179.85,179.31,179.85,28880.0,175.8544,175.9523,175.424,175.9523,28880.0
2024-07-26 13:55:00,179.83,179.89,179.62,179.86,27342.0,175.9327,175.9914,175.7272,175.962,27342.0
2024-07-26 14:00:00,179.85,180.11,179.8,179.8,24611.0,175.9523,176.2066,175.9033,175.9033,24611.0
2024-07-26 14:05:00,179.78,179.98,179.7,179.92,21802.0,175.8838,176.0794,175.8055,176.0207,21802.0
2024-07-26 14:10:00,179.92,180.18,179.75,179.75,23707.0,176.0207,176.2751,175.8544,175.8544,23707.0
2024-07-26 14:15:00,179.75,179.93,179.34,179.34,30010.0,175.8544,176.0305,175.4533,175.4533,30010.0
2024-07-26 14:20:00,179.27,179.57,179.21,179.56,20822.0,175.3848,175.6783,175.3261,175.6685,20822.0
2024-07-26 14:25:00,179.68,179.76,179.49,179.57,22716.0,175.7859,175.8642,175.6001,175.6783,22716.0
2024-07-26 14:30:00,179.53,179.87,179.43,179.7,34253.0,175.6392,175.9718,175.5414,175.8055,34253.0
2024-07-26 14:35:00,179.68,179.81,179.3,179.43,26963.0,175.7859,175.9131,175.4142,175.5414,26963.0
2024-07-26 14:40:00,179.49,179.5,178.58,179.12,35403.0,175.6001,175.6098,174.7098,175.2381,35403.0
2024-07-26 14:45:00,179.07,179.25,178.89,179.17,16931.0,175.1892,175.3653,175.0131,175.287,16931.0
2024-07-26 14:50:00,179.22,179.38,178.81,178.9,38684.0,175.3359,175.4924,174.9348,175.0229,38684.0
2024-07-26 14:55:00,178.91,179.12,178.63,178.66,65361.0,175.0326,175.2381,174.7587,174.7881,65361.0
2024-07-26 15:00:00,178.63,178.67,178.04,178.07,55872.0,174.7587,174.7978,174.1815,174.2108,55872.0
2024-07-26 15:05:00,178.08,178.54,177.99,178.5,59668.0,174.2206,174.6707,174.1326,174.6315,59668.0
2024-07-26 15:10:00,178.49,178.5,178.1,178.1,38771.0,174.6217,174.6315,174.2402,174.2402,38771.0
2024-07-26 15:15:00,178.06,178.21,177.82,178.02,52978.0,174.2011,174.3478,173.9663,174.1619,52978.0
2024-07-26 15:20:00,178.02,178.8,177.99,178.8,43775.0,174.1619,174.925,174.1326,174.925,43775.0
2024-07-26 15:25:00,178.82,179.35,178.78,179.3,41135.0,174.9446,175.4631,174.9055,175.4142,41135.0
2024-07-26 15:30:00,179.32,179.32,178.55,178.65,80707.0,175.4337,175.4337,174.6804,174.7783,80707.0
2024-07-26 15:35:00,178.64,179.1,178.51,179.02,34777.0,174.7685,175.2185,174.6413,175.1403,34777.0
2024-07-26 15:40:00,179.05,179.54,178.83,179.54,64368.0,175.1696,175.649,174.9544,175.649,64368.0
2024-07-26 15:45:00,179.49,179.81,179.3,179.56,59014.0,175.6001,175.9131,175.4142,175.6685,59014.0
2024-07-26 15:50:00,179.62,179.8,178.94,178.98,92310.0,175.7272,175.9033,175.062,175.1011,92310.0
2024-07-26 15:55:00,178.98,180.17,178.83,180.03,300408.0,175.1011,176.2653,174.9544,176.1284,300408.0
2024-07-29 09:30:00,181.85,182.33,180.8,180.95,223893.0,177.9089,178.3785,176.8817,177.0284,223893.0
2024-07-29 09:35:00,180.95,181.55,180.42,181.25,69967.0,177.0284,177.6154,176.5099,177.3219,69967.0
2024-07-29 09:40:00,181.25,182.32,180.69,182.32,51034.0,177.3219,178.3687,176.7741,178.3687,51034.0
2024-07-29 09:45:00,182.38,182.64,181.83,181.86,63316.0,178.4274,178.6818,177.8894,177.9187,63316.0
2024-07-29 09:50:00,181.89,181.96,181.37,181.81,59119.0,177.9481,178.0165,177.4393,177.8698,59119.0
2024-07-29 09:55:00,181.84,182.19,181.63,182.13,46316.0,177.8991,178.2415,177.6937,178.1829,46316.0
2024-07-29 10:00:00,182.19,182.43,181.44,181.58,66367.0,178.2415,178.4763,177.5078,177.6448,66367.0
2024-07-29 10:05:00,181.53,181.71,180.68,180.75,47143.0,177.5959,177.772,176.7643,176.8328,47143.0
2024-07-29 10:10:00,180.75,180.79,179.67,179.8,86366.0,176.8328,176.8719,175.7762,175.9033,86366.0
2024-07-29 10:15:00,179.79,180.64,179.59,180.52,52920.0,175.8936,176.7251,175.6979,176.6077,52920.0
2024-07-29 10:20:00,180.5,181.15,180.49,180.99,47725.0,176.5882,177.2241,176.5784,177.0676,47725.0
2024-07-29 10:25:00,180.97,181.02,180.44,181.02,37135.0,177.048,177.0969,176.5295,177.0969,37135.0
2024-07-29 10:30:00,181.04,181.06,180.5,180.67,28068.0,177.1165,177.136,176.5882,176.7545,28068.0
2024-07-29 10:35:00,180.79,180.87,180.3,180.39,18324.0,176.8719,176.9502,176.3925,176.4806,18324.0
2024-07-29 10:40:00,180.41,180.96,180.41,180.77,21342.0,176.5001,177.0382,176.5001,176.8523,21342.0
2024-07-29 10:45:00,180.83,181.18,180.45,180.45,26286.0,176.911,177.2534,176.5393,176.5393,26286.0
2024-07-29 10:50:00,180.48,180.48,180.02,180.19,52498.0,176.5686,176.5686,176.1186,176.2849,52498.0
2024-07-29 10:55:00,180.3,180.38,179.78,179.83,62758.0,176.3925,176.4708,175.8838,175.9327,62758.0
2024-07-29 11:00:00,179.8,179.87,179.15,179.51,47664.0,175.9033,175.9718,175.2674,175.6196,47664.0
2024-07-29 11:05:00,179.5,180.18,179.13,179.25,65115.0,175.6098,176.2751,175.2479,175.3653,65115.0
2024-07-29 11:10:00,179.25,179.31,178.38,178.73,49467.0,175.3653,175.424,174.5141,174.8565,49467.0
2024-07-29 11:15:00,178.79,178.79,178.06,178.2,47876.0,174.9152,174.9152,174.2011,174.338,47876.0
2024-07-29 11:20:00,178.23,178.4,177.91,178.37,53271.0,174.3674,174.5337,174.0543,174.5043,53271.0
2024-07-29 11:25:00,178.47,179.11,178.36,179.03,41637.0,174.6022,175.2283,174.4946,175.15,41637.0
2024-07-29 11:30:00,179.03,179.04,177.85,177.94,49039.0,175.15,175.1598,173.9956,174.0837,49039.0
2024-07-29 11:35:00,178.06,178.67,177.97,178.38,37659.0,174.2011,174.7978,174.113,174.5141,37659.0
2024-07-29 11:40:00,178.48,178.59,178.28,178.46,36224.0,174.612,174.7196,174.4163,174.5924,36224.0
2024-07-29 11:45:00,178.49,179.29,178.45,179.18,25724.0,174.6217,175.4044,174.5826,175.2968,25724.0
2024-07-29 11:50:00,179.29,179.77,179.2,179.65,22262.0,175.4044,175.874,175.3163,175.7566,22262.0
2024-07-29 11:55:00,179.68,179.81,179.5,179.57,16366.0,175.7859,175.9131,175.6098,175.6783,16366.0
2024-07-29 12:00:00,179.65,179.96,179.5,179.85,13113.0,175.7566,176.0599,175.6098,175.9523,13113.0
2024-07-29 12:05:00,179.87,180.22,179.84,179.97,16525.0,175.9718,176.3142,175.9425,176.0697,16525.0
2024-07-29 12:10:00,179.92,180.12,179.76,180.03,14630.0,176.0207,176.2164,175.8642,176.1284,14630.0
2024-07-29 12:15:00,179.99,180.29,179.81,180.18,19249.0,176.0892,176.3827,175.9131,176.2751,19249.0
2024-07-29 12:20:00,180.24,180.34,180.01,180.05,19281.0,176.3338,176.4316,176.1088,176.1479,19281.0
2024-07-29 12:25:00,180.01,180.01,179.58,179.75,16430.0,176.1088,176.1088,175.6881,175.8544,16430.0
2024-07-29 12:30:00,179.75,179.99,179.51,179.67,19636.0,175.8544,176.0892,175.6196,175.7762,19636.0
2024-07-29 12:35:00,179.72,179.98,179.62,179.82,13247.0,175.8251,176.0794,175.7272,175.9229,13247.0
2024-07-29 12:40:00,179.87,180.23,179.75,179.96,16125.0,175.9718,176.324,175.8544,176.0599,16125.0
2024-07-29 12:45:00,180.02,180.17,179.86,179.96,8569.0,176.1186,176.2653,175.962,176.0599,8569.0
2024-07-29 12:50:00,180.04,180.04,179.55,179.95,11105.0,176.1381,176.1381,175.6588,176.0501,11105.0
2024-07-29 12:55:00,179.93,180.02,179.66,179.73,17995.0,176.0305,176.1186,175.7664,175.8349,17995.0
2024-07-29 13:00:00,179.72,179.87,179.6,179.63,8651.0,175.8251,175.9718,175.7077,175.737,8651.0
2024-07-29 13:05:00,179.78,179.86,179.59,179.74,9568.0,175.8838,175.962,175.6979,175.8446,9568.0
2024-07-29 13:10:00,179.72,180.22,179.69,179.95,14409.0,175.8251,176.3142,175.7957,176.0501,14409.0
2024-07-29 13:15:00,180.01,180.09,179.71,180.06,49835.0,176.1088,176.1871,175.8153,176.1577,49835.0
2024-07-29 13:20:00,180.09,180.09,179.71,179.83,9013.0,176.1871,176.1871,175.8153,175.9327,9013.0
2024-07-29 13:25:00,179.86,180.02,179.37,179.38,38489.0,175.962,176.1186,175.4827,175.4924,38489.0
2024-07-29 13:30:00,179.46,179.77,179.11,179.66,36048.0,175.5707,175.874,175.2283,175.7664,36048.0
2024-07-29 13:35:00,179.72,179.87,179.56,179.87,18044.0,175.8251,175.9718,175.6685,175.9718,18044.0
2024-07-29 13:40:00,179.85,180.1,179.57,179.67,19058.0,175.9523,176.1968,175.6783,175.7762,19058.0
2024-07-29 13:45:00,179.67,179.85,179.57,179.61,10787.0,175.7762,175.9523,175.6783,175.7175,10787.0
2024-07-29 13:50:00,179.59,179.71,179.4,179.49,12823.0,175.6979,175.8153,175.512,175.6001,12823.0
2024-07-29 13:55:00,179.45,179.72,179.27,179.5,17759.0,175.5609,175.8251,175.3848,175.6098,17759.0
2024-07-29 14:00:00,179.5,179.51,179.1,179.28,16997.0,175.6098,175.6196,175.2185,175.3946,16997.0
2024-07-29 14:05:00,179.3,179.5,179.14,179.25,47827.0,175.4142,175.6098,175.2576,175.3653,47827.0
2024-07-29 14:10:00,179.25,179.38,179.07,179.21,11093.0,175.3653,175.4924,175.1892,175.3261,11093.0
2024-07-29 14:15:00,179.17,179.23,178.94,179.06,9495.0,175.287,175.3457,175.062,175.1794,9495.0
2024-07-29 14:20:00,179.09,179.26,178.85,178.88,15827.0,175.2087,175.375,174.9739,175.0033,15827.0
2024-07-29 14:25:00,178.93,179.03,178.88,178.92,6738.0,175.0522,175.15,175.0033,175.0424,6738.0
2024-07-29 14:30:00,178.97,179.07,178.7,179.07,16026.0,175.0913,175.1892,174.8272,175.1892,16026.0
2024-07-29 14:35:00,179.0,179.03,178.54,178.58,9699.0,175.1207,175.15,174.6707,174.7098,9699.0
2024-07-29 14:40:00,178.58,179.11,178.56,178.93,12296.0,174.7098,175.2283,174.6902,175.0522,12296.0
2024-07-29 14:45:00,178.96,178.99,178.63,178.78,11589.0,175.0816,175.1109,174.7587,174.9055,11589.0
2024-07-29 14:50:00,178.81,178.81,178.64,178.72,14463.0,174.9348,174.9348,174.7685,174.8468,14463.0
2024-07-29 14:55:00,178.72,179.13,178.71,179.06,19782.0,174.8468,175.2479,174.837,175.1794,19782.0
2024-07-29 15:00:00,179.07,179.58,178.75,179.43,25570.0,175.1892,175.6881,174.8761,175.5414,25570.0
2024-07-29 15:05:00,179.46,179.73,179.28,179.36,22890.0,175.5707,175.8349,175.3946,175.4729,22890.0
2024-07-29 15:10:00,179.41,179.66,179.38,179.64,18228.0,175.5218,175.7664,175.4924,175.7468,18228.0
2024-07-29 15:15:00,179.65,179.65,179.19,179.35,24243.0,175.7566,175.7566,175.3066,175.4631,24243.0
2024-07-29 15:20:00,179.36,179.75,179.3,179.75,23268.0,175.4729,175.8544,175.4142,175.8544,23268.0
2024-07-29 15:25:00,179.74,179.78,179.48,179.49,21882.0,175.8446,175.8838,175.5903,175.6001,21882.0
2024-07-29 15:30:00,179.53,179.65,179.32,179.57,26106.0,175.6392,175.7566,175.4337,175.6783,26106.0
2024-07-29 15:35:00,179.58,179.86,179.53,179.85,21233.0,175.6881,175.962,175.6392,175.9523,21233.0
2024-07-29 15:40:00,179.87,179.89,179.59,179.71,42174.0,175.9718,175.9914,175.6979,175.8153,42174.0
2024-07-29 15:45:00,179.7,179.88,179.47,179.54,45484.0,175.8055,175.9816,175.5805,175.649,45484.0
2024-07-29 15:50:00,179.49,179.64,178.71,178.88,95325.0,175.6001,175.7468,174.837,175.0033,95325.0
2024-07-29 15:55:00,178.91,178.99,178.39,178.64,321090.0,175.0326,175.1109,174.5239,174.7685,321090.0
2024-07-30 09:30:00,179.34,179.4,178.01,178.61,179949.0,175.4533,175.512,174.1521,174.7391,179949.0
2024-07-30 09:35:00,178.73,179.03,178.09,178.18,63091.0,174.8565,175.15,174.2304,174.3185,63091.0
2024-07-30 09:40:00,178.2,178.7,177.85,178.01,66886.0,174.338,174.8272,173.9956,174.1521,66886.0
2024-07-30 09:45:00,178.01,178.21,177.28,177.52,91403.0,174.1521,174.3478,173.438,173.6728,91403.0
2024-07-30 09:50:00,177.5,177.52,176.8,177.08,182845.0,173.6532,173.6728,172.9684,173.2423,182845.0
2024-07-30 09:55:00,177.05,177.37,176.8,177.34,101521.0,173.2129,173.526,172.9684,173.4967,101521.0
2024-07-30 10:00:00,177.2,177.62,176.07,176.4,68075.0,173.3597,173.7706,172.2542,172.577,68075.0
2024-07-30 10:05:00,176.45,177.27,176.2,176.72,66800.0,172.6259,173.4282,172.3814,172.8901,66800.0
2024-07-30 10:10:00,176.6,176.72,175.5,175.63,138122.0,172.7727,172.8901,171.6965,171.8237,138122.0
2024-07-30 10:15:00,175.66,176.2,175.34,175.56,110423.0,171.8531,172.3814,171.54,171.7552,110423.0
2024-07-30 10:20:00,175.56,175.67,175.06,175.09,75555.0,171.7552,171.8629,171.2661,171.2954,75555.0
2024-07-30 10:25:00,175.13,175.13,174.5,174.61,62642.0,171.3346,171.3346,170.7182,170.8258,62642.0
2024-07-30 10:30:00,174.56,174.71,173.81,173.89,133794.0,170.7769,170.9237,170.0432,170.1214,133794.0
2024-07-30 10:35:00,173.84,173.94,172.87,173.43,172148.0,170.0725,170.1703,169.1235,169.6714,172148.0
2024-07-30 10:40:00,173.42,173.83,173.0,173.44,100210.0,169.6616,170.0627,169.2507,169.6812,100210.0
2024-07-30 10:45:00,173.47,174.06,173.44,173.63,82520.0,169.7105,170.2877,169.6812,169.8671,82520.0
2024-07-30 10:50:00,173.63,173.95,173.54,173.76,61187.0,169.8671,170.1801,169.779,169.9942,61187.0
2024-07-30 10:55:00,173.78,174.04,173.25,173.34,58384.0,170.0138,170.2682,169.4953,169.5833,58384.0
2024-07-30 11:00:00,173.31,173.39,171.3,171.32,138895.0,169.554,169.6323,167.5876,167.6071,138895.0
2024-07-30 11:05:00,171.37,171.87,171.02,171.87,210300.0,167.656,168.1452,167.3136,168.1452,210300.0
2024-07-30 11:10:00,171.83,172.43,171.71,172.29,86919.0,168.1061,168.6931,167.9887,168.5561,86919.0
2024-07-30 11:15:00,172.27,172.5,172.1,172.46,52967.0,168.5365,168.7616,168.3702,168.7224,52967.0
2024-07-30 11:20:00,172.45,172.67,172.13,172.31,84456.0,168.7126,168.9279,168.3996,168.5757,84456.0
2024-07-30 11:25:00,172.3,172.43,172.17,172.17,96211.0,168.5659,168.6931,168.4387,168.4387,96211.0
2024-07-30 11:30:00,172.18,172.23,171.71,171.75,182746.0,168.4485,168.4974,167.9887,168.0278,182746.0
2024-07-30 11:35:00,171.79,171.88,170.69,170.74,117115.0,168.0669,168.155,166.9908,167.0397,117115.0
2024-07-30 11:40:00,170.72,170.76,170.25,170.41,141415.0,167.0201,167.0593,166.5603,166.7168,141415.0
2024-07-30 11:45:00,170.38,170.99,170.22,170.74,132556.0,166.6875,167.2843,166.531,167.0397,132556.0
2024-07-30 11:50:00,170.64,171.0,170.59,170.97,108269.0,166.9419,167.2941,166.8929,167.2647,108269.0
2024-07-30 11:55:00,170.98,171.0,170.53,170.69,79131.0,167.2745,167.2941,166.8342,166.9908,79131.0
2024-07-30 12:00:00,170.71,171.16,170.68,171.06,65484.0,167.0103,167.4506,166.981,167.3528,65484.0
2024-07-30 12:05:00,171.02,171.55,170.9,171.44,85674.0,167.3136,167.8321,167.1962,167.7245,85674.0
2024-07-30 12:10:00,171.46,171.46,170.9,171.09,57281.0,167.7441,167.7441,167.1962,167.3821,57281.0
2024-07-30 12:15:00,171.06,171.29,171.0,171.02,72977.0,167.3528,167.5778,167.2941,167.3136,72977.0
2024-07-30 12:20:00,171.09,171.09,170.33,170.41,29406.0,167.3821,167.3821,166.6386,166.7168,29406.0
2024-07-30 12:25:00,170.43,170.47,169.86,170.3,135662.0,166.7364,166.7755,166.1788,166.6092,135662.0
2024-07-30 12:30:00,170.29,170.33,169.86,170.05,52522.0,166.5994,166.6386,166.1788,166.3646,52522.0
2024-07-30 12:35:00,170.05,170.32,169.92,170.31,140740.0,166.3646,166.6288,166.2375,166.619,140740.0
2024-07-30 12:40:00,170.26,170.36,169.9,169.97,88280.0,166.5701,166.6679,166.2179,166.2864,88280.0
2024-07-30 12:45:00,169.99,170.08,169.44,169.47,94449.0,166.306,166.394,165.7679,165.7972,94449.0
2024-07-30 12:50:00,169.49,169.59,168.92,169.13,67046.0,165.8168,165.9146,165.2591,165.4646,67046.0
2024-07-30 12:55:00,169.22,169.26,168.54,168.62,99116.0,165.5526,165.5918,164.8874,164.9656,99116.0
2024-07-30 13:00:00,168.61,168.77,168.09,168.25,242843.0,164.9559,165.1124,164.4471,164.6037,242843.0
2024-07-30 13:05:00,168.2,169.3,168.1,169.3,201261.0,164.5547,165.6309,164.4569,165.6309,201261.0
2024-07-30 13:10:00,169.29,169.61,169.09,169.54,79871.0,165.6211,165.9342,165.4255,165.8657,79871.0
2024-07-30 13:15:00,169.55,169.96,169.55,169.86,107672.0,165.8755,166.2766,165.8755,166.1788,107672.0
2024-07-30 13:20:00,169.86,170.25,169.8,169.96,135334.0,166.1788,166.5603,166.1201,166.2766,135334.0
2024-07-30 13:25:00,170.03,170.16,169.67,170.12,40051.0,166.3451,166.4723,165.9929,166.4331,40051.0
2024-07-30 13:30:00,170.06,170.14,169.84,170.14,36754.0,166.3744,166.4527,166.1592,166.4527,36754.0
2024-07-30 13:35:00,170.09,170.5,169.97,170.33,104470.0,166.4038,166.8049,166.2864,166.6386,104470.0
2024-07-30 13:40:00,170.29,170.32,170.0,170.26,74988.0,166.5994,166.6288,166.3157,166.5701,74988.0
2024-07-30 13:45:00,170.28,170.3,170.0,170.21,54288.0,166.5897,166.6092,166.3157,166.5212,54288.0
2024-07-30 13:50:00,170.2,170.2,169.69,169.81,38922.0,166.5114,166.5114,166.0125,166.1299,38922.0
2024-07-30 13:55:00,169.81,169.87,169.57,169.69,32253.0,166.1299,166.1886,165.8951,166.0125,32253.0
2024-07-30 14:00:00,169.65,170.0,169.21,169.28,59166.0,165.9733,166.3157,165.5429,165.6113,59166.0
2024-07-30 14:05:00,169.34,169.68,169.34,169.56,65831.0,165.67,166.0027,165.67,165.8853,65831.0
2024-07-30 14:10:00,169.59,169.68,169.44,169.46,37257.0,165.9146,166.0027,165.7679,165.7874,37257.0
2024-07-30 14:15:00,169.48,169.86,169.41,169.75,72228.0,165.807,166.1788,165.7385,166.0712,72228.0
2024-07-30 14:20:00,169.76,170.01,169.63,169.85,62609.0,166.0809,166.3255,165.9538,166.169,62609.0
2024-07-30 14:25:00,169.85,169.96,169.66,169.78,53842.0,166.169,166.2766,165.9831,166.1005,53842.0
2024-07-30 14:30:00,169.8,170.11,169.5,169.7,45817.0,166.1201,166.4233,165.8266,166.0222,45817.0
2024-07-30 14:35:00,169.67,170.12,169.65,170.0,113398.0,165.9929,166.4331,165.9733,166.3157,113398.0
2024-07-30 14:40:00,170.0,170.07,169.83,170.02,64765.0,166.3157,166.3842,166.1494,166.3353,64765.0
2024-07-30 14:45:00,170.0,170.0,169.57,169.7,42144.0,166.3157,166.3157,165.8951,166.0222,42144.0
2024-07-30 14:50:00,169.72,169.96,169.5,169.9,50601.0,166.0418,166.2766,165.8266,166.2179,50601.0
2024-07-30 14:55:00,169.94,170.02,169.66,169.84,56673.0,166.257,166.3353,165.9831,166.1592,56673.0
2024-07-30 15:00:00,169.84,169.94,169.35,169.64,63329.0,166.1592,166.257,165.6798,165.9635,63329.0
2024-07-30 15:05:00,169.67,169.7,169.22,169.33,66661.0,165.9929,166.0222,165.5526,165.6603,66661.0
2024-07-30 15:10:00,169.33,169.53,168.84,168.88,74379.0,165.6603,165.8559,165.1809,165.22,74379.0
2024-07-30 15:15:00,168.85,169.26,168.84,169.19,77279.0,165.1907,165.5918,165.1809,165.5233,77279.0
2024-07-30 15:20:00,169.2,169.21,168.64,168.74,116641.0,165.5331,165.5429,164.9852,165.083,116641.0
2024-07-30 15:25:00,168.73,168.75,168.3,168.31,127948.0,165.0733,165.0928,164.6526,164.6624,127948.0
2024-07-30 15:30:00,168.29,168.65,167.88,167.96,135706.0,164.6428,164.995,164.2417,164.3199,135706.0
2024-07-30 15:35:00,167.93,168.15,167.51,167.69,97913.0,164.2906,164.5058,163.8797,164.0558,97913.0
2024-07-30 15:40:00,167.73,168.08,167.38,168.0,116553.0,164.0949,164.4373,163.7525,164.3591,116553.0
2024-07-30 15:45:00,167.99,168.08,167.74,167.87,272338.0,164.3493,164.4373,164.1047,164.2319,272338.0
2024-07-30 15:50:00,167.85,168.08,167.7,167.96,348801.0,164.2123,164.4373,164.0656,164.3199,348801.0
2024-07-30 15:55:00,167.96,167.98,166.77,166.94,839317.0,164.3199,164.3395,163.1557,163.3221,839317.0
2024-07-31 09:30:00,175.58,176.3,173.88,173.92,534422.0,171.7748,172.4792,170.1116,170.1508,534422.0
2024-07-31 09:35:00,173.94,174.19,173.41,174.02,325644.0,170.1703,170.4149,169.6518,170.2486,325644.0
2024-07-31 09:40:00,174.06,175.91,174.04,174.19,194681.0,170.2877,172.0977,170.2682,170.4149,194681.0
2024-07-31 09:45:00,174.19,175.69,174.19,175.25,144769.0,170.4149,171.8824,170.4149,171.452,144769.0
2024-07-31 09:50:00,175.24,175.59,174.58,174.78,134699.0,171.4422,171.7846,170.7965,170.9921,134699.0
2024-07-31 09:55:00,174.87,175.24,174.52,174.77,94500.0,171.0802,171.4422,170.7378,170.9824,94500.0
2024-07-31 10:00:00,174.86,175.35,174.14,174.18,77199.0,171.0704,171.5498,170.366,170.4051,77199.0
2024-07-31 10:05:00,174.2,175.35,174.2,175.35,45372.0,170.4247,171.5498,170.4247,171.5498,45372.0
2024-07-31 10:10:00,175.4,175.5,174.46,174.89,56835.0,171.5987,171.6965,170.6791,171.0998,56835.0
2024-07-31 10:15:00,174.87,175.21,174.35,175.14,63039.0,171.0802,171.4128,170.5715,171.3443,63039.0
2024-07-31 10:20:00,175.12,175.21,173.97,174.11,90167.0,171.3248,171.4128,170.1997,170.3367,90167.0
2024-07-31 10:25:00,174.14,174.41,173.54,174.38,112468.0,170.366,170.6302,169.779,170.6008,112468.0
2024-07-31 10:30:00,174.28,175.12,174.27,175.02,183927.0,170.503,171.3248,170.4932,171.2269,183927.0
2024-07-31 10:35:00,175.08,175.35,174.75,175.14,65361.0,171.2856,171.5498,170.9628,171.3443,65361.0
2024-07-31 10:40:00,175.18,175.28,174.46,175.11,65494.0,171.3835,171.4813,170.6791,171.315,65494.0
2024-07-31 10:45:00,175.11,175.38,174.77,174.83,94650.0,171.315,171.5791,170.9824,171.0411,94650.0
2024-07-31 10:50:00,174.86,175.44,174.68,174.8,75072.0,171.0704,171.6378,170.8943,171.0117,75072.0
2024-07-31 10:55:00,174.81,175.41,174.81,175.21,43315.0,171.0215,171.6085,171.0215,171.4128,43315.0
2024-07-31 11:00:00,175.3,175.4,174.73,175.26,141284.0,171.5009,171.5987,170.9432,171.4617,141284.0
2024-07-31 11:05:00,175.24,175.47,175.1,175.24,42879.0,171.4422,171.6672,171.3052,171.4422,42879.0
2024-07-31 11:10:00,175.24,175.56,175.01,175.1,59332.0,171.4422,171.7552,171.2172,171.3052,59332.0
2024-07-31 11:15:00,175.1,175.26,174.87,175.2,63115.0,171.3052,171.4617,171.0802,171.403,63115.0
2024-07-31 11:20:00,175.18,175.24,174.88,174.92,45500.0,171.3835,171.4422,171.09,171.1291,45500.0
2024-07-31 11:25:00,174.94,175.45,174.94,175.34,106332.0,171.1487,171.6476,171.1487,171.54,106332.0
2024-07-31 11:30:00,175.29,175.53,175.25,175.4,85796.0,171.4911,171.7259,171.452,171.5987,85796.0
2024-07-31 11:35:00,175.39,175.58,175.06,175.34,56665.0,171.5889,171.7748,171.2661,171.54,56665.0
2024-07-31 11:40:00,175.35,175.86,175.23,175.67,41109.0,171.5498,172.0487,171.4324,171.8629,41109.0
2024-07-31 11:45:00,175.68,175.79,175.44,175.52,36199.0,171.8726,171.9803,171.6378,171.7161,36199.0
2024-07-31 11:50:00,175.49,175.49,175.07,175.07,37426.0,171.6868,171.6868,171.2759,171.2759,37426.0
2024-07-31 11:55:00,175.08,175.53,174.95,175.43,48158.0,171.2856,171.7259,171.1585,171.6281,48158.0
2024-07-31 12:00:00,175.42,175.6,175.19,175.21,44144.0,171.6183,171.7944,171.3933,171.4128,44144.0
2024-07-31 12:05:00,175.2,175.63,175.05,175.56,60816.0,171.403,171.8237,171.2563,171.7552,60816.0
2024-07-31 12:10:00,175.56,175.74,175.43,175.71,40620.0,171.7552,171.9313,171.6281,171.902,40620.0
2024-07-31 12:15:00,175.7,175.93,175.63,175.79,36722.0,171.8922,172.1172,171.8237,171.9803,36722.0
2024-07-31 12:20:00,175.82,176.07,175.69,175.89,47120.0,172.0096,172.2542,171.8824,172.0781,47120.0
2024-07-31 12:25:00,175.88,175.99,175.54,175.87,48720.0,172.0683,172.1759,171.7357,172.0585,48720.0
2024-07-31 12:30:00,175.87,176.07,175.59,175.97,47524.0,172.0585,172.2542,171.7846,172.1564,47524.0
2024-07-31 12:35:00,175.96,176.1,175.45,175.59,55419.0,172.1466,172.2835,171.6476,171.7846,55419.0
2024-07-31 12:40:00,175.64,175.82,175.5,175.58,36831.0,171.8335,172.0096,171.6965,171.7748,36831.0
2024-07-31 12:45:00,175.58,175.71,175.49,175.52,36662.0,171.7748,171.902,171.6868,171.7161,36662.0
2024-07-31 12:50:00,175.54,175.64,175.06,175.29,54607.0,171.7357,171.8335,171.2661,171.4911,54607.0
2024-07-31 12:55:00,175.27,175.6,175.26,175.51,28512.0,171.4715,171.7944,171.4617,171.7063,28512.0
2024-07-31 13:00:00,175.52,175.8,175.41,175.57,23219.0,171.7161,171.99,171.6085,171.765,23219.0
2024-07-31 13:05:00,175.59,175.74,175.53,175.62,36225.0,171.7846,171.9313,171.7259,171.8139,36225.0
2024-07-31 13:10:00,175.63,175.83,175.61,175.7,21990.0,171.8237,172.0194,171.8042,171.8922,21990.0
2024-07-31 13:15:00,175.68,175.92,175.68,175.77,29519.0,171.8726,172.1074,171.8726,171.9607,29519.0
2024-07-31 13:20:00,175.77,175.77,175.27,175.3,41441.0,171.9607,171.9607,171.4715,171.5009,41441.0
2024-07-31 13:25:00,175.3,175.3,174.81,175.23,48824.0,171.5009,171.5009,171.0215,171.4324,48824.0
2024-07-31 13:30:00,175.2,175.2,174.25,174.31,44919.0,171.403,171.403,170.4736,170.5323,44919.0
2024-07-31 13:35:00,174.25,174.56,174.25,174.41,99587.0,170.4736,170.7769,170.4736,170.6302,99587.0
2024-07-31 13:40:00,174.41,174.55,173.57,174.31,69378.0,170.6302,170.7671,169.8084,170.5323,69378.0
2024-07-31 13:45:00,174.35,175.19,174.3,175.19,49879.0,170.5715,171.3933,170.5225,171.3933,49879.0
2024-07-31 13:50:00,175.19,175.34,175.07,175.18,48611.0,171.3933,171.54,171.2759,171.3835,48611.0
2024-07-31 13:55:00,175.14,175.23,174.96,175.16,34370.0,171.3443,171.4324,171.1682,171.3639,34370.0
2024-07-31 14:00:00,175.08,175.46,174.82,175.16,55933.0,171.2856,171.6574,171.0313,171.3639,55933.0
2024-07-31 14:05:00,175.18,175.81,175.13,175.74,48903.0,171.3835,171.9998,171.3346,171.9313,48903.0
2024-07-31 14:10:00,175.7,176.13,175.63,175.92,42910.0,171.8922,172.3129,171.8237,172.1074,42910.0
2024-07-31 14:15:00,175.98,176.23,175.95,176.11,47738.0,172.1661,172.4107,172.1368,172.2933,47738.0
2024-07-31 14:20:00,176.11,176.18,175.95,176.09,43157.0,172.2933,172.3618,172.1368,172.2737,43157.0
2024-07-31 14:25:00,176.09,176.51,176.05,176.27,52565.0,172.2737,172.6846,172.2346,172.4498,52565.0
2024-07-31 14:30:00,176.31,176.99,176.26,176.56,70570.0,172.489,173.1542,172.4401,172.7336,70570.0
2024-07-31 14:35:00,176.58,176.75,175.93,176.75,70189.0,172.7531,172.9194,172.1172,172.9194,70189.0
2024-07-31 14:40:00,176.72,177.69,176.68,177.59,74216.0,172.8901,173.8391,172.851,173.7412,74216.0
2024-07-31 14:45:00,177.61,177.8,177.24,177.75,66504.0,173.7608,173.9467,173.3988,173.8978,66504.0
2024-07-31 14:50:00,177.77,178.06,177.67,177.79,107279.0,173.9173,174.2011,173.8195,173.9369,107279.0
2024-07-31 14:55:00,177.77,177.83,177.21,177.75,70671.0,173.9173,173.976,173.3695,173.8978,70671.0
2024-07-31 15:00:00,177.74,177.95,177.02,177.02,111662.0,173.888,174.0934,173.1836,173.1836,111662.0
2024-07-31 15:05:00,177.02,177.2,176.68,176.73,79289.0,173.1836,173.3597,172.851,172.8999,79289.0
2024-07-31 15:10:00,176.74,176.96,176.52,176.68,90545.0,172.9097,173.1249,172.6944,172.851,90545.0
2024-07-31 15:15:00,176.69,177.34,176.03,176.15,85370.0,172.8607,173.4967,172.2151,172.3324,85370.0
2024-07-31 15:20:00,176.13,176.93,176.09,176.1,114178.0,172.3129,173.0955,172.2737,172.2835,114178.0
2024-07-31 15:25:00,176.12,176.67,175.93,176.39,109082.0,172.3031,172.8412,172.1172,172.5672,109082.0
2024-07-31 15:30:00,176.44,177.57,176.37,177.45,193725.0,172.6162,173.7217,172.5477,173.6043,193725.0
2024-07-31 15:35:00,177.46,178.46,177.46,178.35,171938.0,173.6141,174.5924,173.6141,174.4848,171938.0
2024-07-31 15:40:00,178.3,178.84,178.28,178.69,173772.0,174.4359,174.9642,174.4163,174.8174,173772.0
2024-07-31 15:45:00,178.64,179.22,178.46,178.96,265770.0,174.7685,175.3359,174.5924,175.0816,265770.0
2024-07-31 15:50:00,178.91,179.72,178.19,179.34,531704.0,175.0326,175.8251,174.3282,175.4533,531704.0
2024-07-31 15:55:00,179.38,181.08,179.33,180.78,1261827.0,175.4924,177.1556,175.4435,176.8621,1261827.0
2024-08-01 09:30:00,171.76,174.49,171.05,174.34,837841.0,168.0376,170.7084,167.343,170.5617,837841.0
2024-08-01 09:35:00,174.43,174.45,171.37,173.2,434941.0,170.6497,170.6693,167.656,169.4464,434941.0
2024-08-01 09:40:00,173.18,176.97,173.08,174.25,419596.0,169.4268,173.1347,169.329,170.4736,419596.0
2024-08-01 09:45:00,174.1,174.77,173.2,173.69,225129.0,170.3269,170.9824,169.4464,169.9258,225129.0
2024-08-01 09:50:00,173.83,173.94,172.11,172.53,174215.0,170.0627,170.1703,168.38,168.7909,174215.0
2024-08-01 09:55:00,172.53,173.67,172.0,172.07,156568.0,168.7909,169.9062,168.2724,168.3409,156568.0
2024-08-01 10:00:00,172.07,172.68,171.16,171.16,214714.0,168.3409,168.9377,167.4506,167.4506,214714.0
2024-08-01 10:05:00,171.22,171.43,170.21,170.93,200253.0,167.5093,167.7147,166.5212,167.2256,200253.0
2024-08-01 10:10:00,170.8,172.07,170.7,171.65,138354.0,167.0984,168.3409,167.0006,167.93,138354.0
2024-08-01 10:15:00,171.67,172.0,170.9,171.21,132068.0,167.9495,168.2724,167.1962,167.4995,132068.0
2024-08-01 10:20:00,171.18,171.36,169.88,171.15,188310.0,167.4702,167.6463,166.1983,167.4408,188310.0
2024-08-01 10:25:00,171.2,171.94,169.73,169.73,146509.0,167.4897,168.2137,166.0516,166.0516,146509.0
2024-08-01 10:30:00,169.83,170.35,169.66,170.31,136878.0,166.1494,166.6581,165.9831,166.619,136878.0
2024-08-01 10:35:00,170.18,170.37,169.7,169.9,116736.0,166.4918,166.6777,166.0222,166.2179,116736.0
2024-08-01 10:40:00,169.91,170.18,169.34,169.85,158981.0,166.2277,166.4918,165.67,166.169,158981.0
2024-08-01 10:45:00,169.74,169.74,168.08,168.17,148023.0,166.0614,166.0614,164.4373,164.5254,148023.0
2024-08-01 10:50:00,168.27,168.68,168.17,168.54,171850.0,164.6232,165.0243,164.5254,164.8874,171850.0
2024-08-01 10:55:00,168.55,168.66,167.75,167.9,185636.0,164.8972,165.0048,164.1145,164.2612,185636.0
2024-08-01 11:00:00,167.95,168.08,167.06,167.38,220441.0,164.3102,164.4373,163.4394,163.7525,220441.0
2024-08-01 11:05:00,167.4,168.17,167.14,167.28,87832.0,163.7721,164.5254,163.5177,163.6547,87832.0
2024-08-01 11:10:00,167.27,168.24,166.94,167.01,150247.0,163.6449,164.5939,163.3221,163.3905,150247.0
2024-08-01 11:15:00,166.96,167.39,166.75,167.07,236294.0,163.3416,163.7623,163.1362,163.4492,236294.0
2024-08-01 11:20:00,167.06,167.18,166.63,167.1,208743.0,163.4394,163.5568,163.0188,163.4786,208743.0
2024-08-01 11:25:00,167.1,167.47,166.37,166.5,155601.0,163.4786,163.8406,162.7644,162.8916,155601.0
2024-08-01 11:30:00,166.5,167.13,166.4,166.99,94246.0,162.8916,163.5079,162.7938,163.371,94246.0
2024-08-01 11:35:00,166.95,167.17,166.16,166.22,90876.0,163.3318,163.5471,162.559,162.6177,90876.0
2024-08-01 11:40:00,166.19,166.19,165.25,165.25,147307.0,162.5883,162.5883,161.6687,161.6687,147307.0
2024-08-01 11:45:00,165.25,165.56,165.07,165.38,150308.0,161.6687,161.972,161.4926,161.7959,150308.0
2024-08-01 11:50:00,165.36,165.9,164.98,165.28,217300.0,161.7763,162.3046,161.4045,161.698,217300.0
2024-08-01 11:55:00,165.28,165.79,164.97,165.02,129230.0,161.698,162.197,161.3947,161.4437,129230.0
2024-08-01 12:00:00,165.03,165.64,164.97,165.4,154361.0,161.4534,162.0502,161.3947,161.8154,154361.0
2024-08-01 12:05:00,165.4,166.0,165.2,165.66,181970.0,161.8154,162.4024,161.6198,162.0698,181970.0
2024-08-01 12:10:00,165.7,166.75,165.65,166.43,138799.0,162.1089,163.1362,162.06,162.8231,138799.0
2024-08-01 12:15:00,166.51,166.61,165.27,165.42,111236.0,162.9014,162.9992,161.6882,161.835,111236.0
2024-08-01 12:20:00,165.43,165.88,165.17,165.3,92785.0,161.8448,162.285,161.5904,161.7176,92785.0
2024-08-01 12:25:00,165.25,165.34,164.73,165.04,170993.0,161.6687,161.7567,161.1599,161.4632,170993.0
2024-08-01 12:30:00,164.95,165.23,164.43,164.43,319178.0,161.3752,161.6491,160.8664,160.8664,319178.0
2024-08-01 12:35:00,164.46,165.08,164.41,164.41,86705.0,160.8958,161.5024,160.8469,160.8469,86705.0
2024-08-01 12:40:00,164.41,164.81,164.41,164.76,65014.0,160.8469,161.2382,160.8469,161.1893,65014.0
2024-08-01 12:45:00,164.71,165.04,164.46,164.86,79249.0,161.1404,161.4632,160.8958,161.2871,79249.0
2024-08-01 12:50:00,164.8,165.0,164.24,165.0,69607.0,161.2284,161.4241,160.6806,161.4241,69607.0
2024-08-01 12:55:00,164.92,165.14,164.59,164.78,100038.0,161.3458,161.5611,161.023,161.2089,100038.0
2024-08-01 13:00:00,164.7,164.7,164.2,164.41,86776.0,161.1306,161.1306,160.6414,160.8469,86776.0
2024-08-01 13:05:00,164.49,164.53,163.75,164.01,93222.0,160.9251,160.9643,160.2012,160.4555,93222.0
2024-08-01 13:10:00,163.96,164.1,163.75,163.94,150440.0,160.4066,160.5436,160.2012,160.3871,150440.0
2024-08-01 13:15:00,163.95,164.15,163.58,163.59,83863.0,160.3968,160.5925,160.0349,160.0447,83863.0
2024-08-01 13:20:00,163.6,163.72,163.41,163.55,84935.0,160.0544,160.1718,159.8686,160.0055,84935.0
2024-08-01 13:25:00,163.57,164.12,163.48,164.06,150940.0,160.0251,160.5632,159.937,160.5045,150940.0
2024-08-01 13:30:00,164.06,164.11,163.63,163.72,101965.0,160.5045,160.5534,160.0838,160.1718,101965.0
2024-08-01 13:35:00,163.82,163.85,162.69,162.73,126095.0,160.2697,160.299,159.1642,159.2033,126095.0
2024-08-01 13:40:00,162.77,163.85,162.73,163.84,197388.0,159.2424,160.299,159.2033,160.2892,197388.0
2024-08-01 13:45:00,163.84,164.06,163.05,163.13,86709.0,160.2892,160.5045,159.5164,159.5946,86709.0
2024-08-01 13:50:00,163.09,164.37,162.93,164.33,100903.0,159.5555,160.8077,159.399,160.7686,100903.0
2024-08-01 13:55:00,164.34,165.45,164.14,165.43,445690.0,160.7784,161.8643,160.5827,161.8448,445690.0
2024-08-01 14:00:00,165.43,165.85,164.54,164.56,214282.0,161.8448,162.2557,160.9741,160.9936,214282.0
2024-08-01 14:05:00,164.55,165.01,164.14,164.42,88109.0,160.9838,161.4339,160.5827,160.8567,88109.0
2024-08-01 14:10:00,164.34,164.78,164.26,164.39,58358.0,160.7784,161.2089,160.7001,160.8273,58358.0
2024-08-01 14:15:00,164.39,164.46,163.55,163.62,64163.0,160.8273,160.8958,160.0055,160.074,64163.0
2024-08-01 14:20:00,163.62,164.52,163.62,163.93,75176.0,160.074,160.9545,160.074,160.3773,75176.0
2024-08-01 14:25:00,163.92,164.11,163.24,163.26,127729.0,160.3675,160.5534,159.7022,159.7218,127729.0
2024-08-01 14:30:00,163.22,163.27,162.69,162.93,120573.0,159.6827,159.7316,159.1642,159.399,120573.0
2024-08-01 14:35:00,162.93,163.06,162.65,162.95,104402.0,159.399,159.5261,159.125,159.4185,104402.0
2024-08-01 14:40:00,163.0,163.09,162.06,162.11,152280.0,159.4674,159.5555,158.5478,158.5967,152280.0
2024-08-01 14:45:00,162.13,162.19,161.76,161.79,169288.0,158.6163,158.675,158.2543,158.2837,169288.0
2024-08-01 14:50:00,161.78,162.08,161.63,161.71,108282.0,158.2739,158.5674,158.1271,158.2054,108282.0
2024-08-01 14:55:00,161.7,162.06,161.4,161.6,150208.0,158.1956,158.5478,157.9021,158.0978,150208.0
2024-08-01 15:00:00,161.56,162.04,161.52,161.85,121010.0,158.0586,158.5282,158.0195,158.3424,121010.0
2024-08-01 15:05:00,161.81,161.91,161.43,161.86,182567.0,158.3032,158.4011,157.9315,158.3521,182567.0
2024-08-01 15:10:00,161.87,162.15,161.66,161.69,656094.0,158.3619,158.6359,158.1565,158.1858,656094.0
2024-08-01 15:15:00,161.69,162.18,161.59,162.15,389379.0,158.1858,158.6652,158.088,158.6359,389379.0
2024-08-01 15:20:00,162.15,162.16,161.33,162.06,339236.0,158.6359,158.6456,157.8336,158.5478,339236.0
2024-08-01 15:25:00,162.06,162.37,161.65,162.31,257469.0,158.5478,158.8511,158.1467,158.7924,257469.0
2024-08-01 15:30:00,162.31,164.5,162.31,164.3,229285.0,158.7924,160.9349,158.7924,160.7393,229285.0
2024-08-01 15:35:00,164.28,164.82,164.2,164.47,176301.0,160.7197,161.248,160.6414,160.9056,176301.0
2024-08-01 15:40:00,164.49,164.49,163.47,164.05,190199.0,160.9251,160.9251,159.9273,160.4947,190199.0
2024-08-01 15:45:00,164.06,164.82,163.54,164.63,241136.0,160.5045,161.248,159.9957,161.0621,241136.0
2024-08-01 15:50:00,164.61,164.75,163.61,164.05,402708.0,161.0425,161.1795,160.0642,160.4947,402708.0
2024-08-01 15:55:00,164.04,164.31,163.5,164.03,800794.0,160.4849,160.749,159.9566,160.4751,800794.0
2024-08-02 09:30:00,160.52,161.0,158.88,158.89,394212.0,157.0412,157.5108,155.4367,155.4465,394212.0
2024-08-02 09:35:00,158.9,162.48,158.89,162.45,474230.0,155.4563,158.9587,155.4465,158.9294,474230.0
2024-08-02 09:40:00,162.43,163.87,162.17,162.65,212064.0,158.9098,160.3186,158.6554,159.125,212064.0
2024-08-02 09:45:00,162.58,163.14,160.63,161.77,302831.0,159.0565,159.6044,157.1488,158.2641,302831.0
2024-08-02 09:50:00,161.77,163.1,161.53,162.45,236975.0,158.2641,159.5653,158.0293,158.9294,236975.0
2024-08-02 09:55:00,162.45,162.93,161.83,162.06,158032.0,158.9294,159.399,158.3228,158.5478,158032.0
2024-08-02 10:00:00,162.09,163.2,161.75,162.1,319053.0,158.5772,159.6631,158.2445,158.5869,319053.0
2024-08-02 10:05:00,162.16,162.32,161.32,162.14,153571.0,158.6456,158.8022,157.8238,158.6261,153571.0
2024-08-02 10:10:00,162.1,162.1,159.89,159.89,214178.0,158.5869,158.5869,156.4248,156.4248,214178.0
2024-08-02 10:15:00,159.92,161.71,159.92,161.36,143636.0,156.4542,158.2054,156.4542,157.863,143636.0
2024-08-02 10:20:00,161.39,162.56,160.81,162.12,167279.0,157.8923,159.037,157.3249,158.6065,167279.0
2024-08-02 10:25:00,162.11,163.45,161.92,163.42,195635.0,158.5967,159.9077,158.4108,159.8783,195635.0
2024-08-02 10:30:00,163.38,164.02,162.3,162.38,106384.0,159.8392,160.4653,158.7826,158.8609,106384.0
2024-08-02 10:35:00,162.33,162.33,160.62,160.71,109749.0,158.812,158.812,157.139,157.2271,109749.0
2024-08-02 10:40:00,160.64,162.24,160.63,161.8,125472.0,157.1586,158.7239,157.1488,158.2934,125472.0
2024-08-02 10:45:00,161.77,162.88,161.63,162.81,98972.0,158.2641,159.35,158.1271,159.2816,98972.0
2024-08-02 10:50:00,162.8,163.05,161.34,161.41,129877.0,159.2718,159.5164,157.8434,157.9119,129877.0
2024-08-02 10:55:00,161.42,161.65,160.89,161.51,64271.0,157.9217,158.1467,157.4032,158.0097,64271.0
2024-08-02 11:00:00,161.51,161.86,161.02,161.45,56468.0,158.0097,158.3521,157.5303,157.951,56468.0
2024-08-02 11:05:00,161.47,162.33,161.45,161.99,75939.0,157.9706,158.812,157.951,158.4793,75939.0
2024-08-02 11:10:00,161.95,162.95,161.81,162.5,100954.0,158.4402,159.4185,158.3032,158.9783,100954.0
2024-08-02 11:15:00,162.52,163.0,162.43,162.68,84561.0,158.9978,159.4674,158.9098,159.1544,84561.0
2024-08-02 11:20:00,162.6,163.22,162.01,163.19,120291.0,159.0761,159.6827,158.4989,159.6533,120291.0
2024-08-02 11:25:00,163.19,163.19,162.26,162.73,85611.0,159.6533,159.6533,158.7435,159.2033,85611.0
2024-08-02 11:30:00,162.66,163.0,162.15,163.0,90996.0,159.1348,159.4674,158.6359,159.4674,90996.0
2024-08-02 11:35:00,162.9,164.1,162.65,163.59,191022.0,159.3696,160.5436,159.125,160.0447,191022.0
2024-08-02 11:40:00,163.54,164.26,163.54,164.16,96790.0,159.9957,160.7001,159.9957,160.6023,96790.0
2024-08-02 11:45:00,164.1,164.22,163.03,163.28,79926.0,160.5436,160.661,159.4968,159.7414,79926.0
2024-08-02 11:50:00,163.21,163.68,162.84,163.03,74006.0,159.6729,160.1327,159.3109,159.4968,74006.0
2024-08-02 11:55:00,163.09,163.88,162.88,163.15,74958.0,159.5555,160.3284,159.35,159.6142,74958.0
2024-08-02 12:00:00,163.22,163.43,162.17,162.55,112090.0,159.6827,159.8881,158.6554,159.0272,112090.0
2024-08-02 12:05:00,162.47,163.04,162.46,162.64,55866.0,158.9489,159.5066,158.9391,159.1152,55866.0
2024-08-02 12:10:00,162.57,162.75,162.0,162.07,48737.0,159.0468,159.2229,158.4891,158.5576,48737.0
2024-08-02 12:15:00,162.04,162.35,161.78,162.35,40787.0,158.5282,158.8315,158.2739,158.8315,40787.0
2024-08-02 12:20:00,162.38,162.77,161.97,161.97,52368.0,158.8609,159.2424,158.4598,158.4598,52368.0
2024-08-02 12:25:00,162.04,162.26,161.65,161.66,52612.0,158.5282,158.7435,158.1467,158.1565,52612.0
2024-08-02 12:30:00,161.65,161.81,161.01,161.33,98008.0,158.1467,158.3032,157.5206,157.8336,98008.0
2024-08-02 12:35:00,161.4,161.43,160.8,161.02,69536.0,157.9021,157.9315,157.3151,157.5303,69536.0
2024-08-02 12:40:00,161.03,161.82,160.99,160.99,82571.0,157.5401,158.313,157.501,157.501,82571.0
2024-08-02 12:45:00,160.97,161.09,160.68,160.71,63359.0,157.4814,157.5988,157.1977,157.2271,63359.0
2024-08-02 12:50:00,160.67,160.67,160.0,160.1,75126.0,157.1879,157.1879,156.5325,156.6303,75126.0
2024-08-02 12:55:00,160.11,160.18,159.7,159.77,68495.0,156.6401,156.7086,156.239,156.3074,68495.0
2024-08-02 13:00:00,159.76,159.85,159.17,159.37,87735.0,156.2977,156.3857,155.7204,155.9161,87735.0
2024-08-02 13:05:00,159.34,159.77,159.34,159.51,84902.0,155.8868,156.3074,155.8868,156.0531,84902.0
2024-08-02 13:10:00,159.53,159.65,159.04,159.51,106428.0,156.0726,156.19,155.5933,156.0531,106428.0
2024-08-02 13:15:00,159.51,159.55,159.08,159.18,79641.0,156.0531,156.0922,155.6324,155.7302,79641.0
2024-08-02 13:20:00,159.2,159.23,158.81,158.84,75584.0,155.7498,155.7791,155.3682,155.3976,75584.0
2024-08-02 13:25:00,158.84,159.07,158.48,158.5,86054.0,155.3976,155.6226,155.0454,155.065,86054.0
2024-08-02 13:30:00,158.47,158.53,157.78,157.93,174234.0,155.0356,155.0943,154.3606,154.5073,174234.0
2024-08-02 13:35:00,157.93,158.12,157.53,157.78,122805.0,154.5073,154.6932,154.116,154.3606,122805.0
2024-08-02 13:40:00,157.79,158.15,157.66,158.13,101450.0,154.3704,154.7225,154.2432,154.703,101450.0
2024-08-02 13:45:00,158.15,158.65,158.09,158.15,84808.0,154.7225,155.2117,154.6638,154.7225,84808.0
2024-08-02 13:50:00,158.17,158.59,158.13,158.26,67795.0,154.7421,155.153,154.703,154.8302,67795.0
2024-08-02 13:55:00,158.26,158.94,158.04,158.91,73016.0,154.8302,155.4954,154.6149,155.4661,73016.0
2024-08-02 14:00:00,158.86,159.26,158.67,159.19,65585.0,155.4172,155.8085,155.2313,155.74,65585.0
2024-08-02 14:05:00,159.2,159.24,158.64,158.7,64047.0,155.7498,155.7889,155.2019,155.2606,64047.0
2024-08-02 14:10:00,158.67,159.18,158.67,158.99,43348.0,155.2313,155.7302,155.2313,155.5443,43348.0
2024-08-02 14:15:00,158.99,159.39,158.98,159.38,101791.0,155.5443,155.9357,155.5346,155.9259,101791.0
2024-08-02 14:20:00,159.4,160.02,159.38,159.74,198210.0,155.9455,156.552,155.9259,156.2781,198210.0
2024-08-02 14:25:00,159.76,159.95,159.41,159.95,52797.0,156.2977,156.4835,155.9552,156.4835,52797.0
2024-08-02 14:30:00,159.93,160.17,159.56,159.61,81792.0,156.464,156.6988,156.102,156.1509,81792.0
2024-08-02 14:35:00,159.57,159.59,159.0,159.13,64579.0,156.1118,156.1313,155.5541,155.6813,64579.0
2024-08-02 14:40:00,159.09,159.42,159.09,159.18,41920.0,155.6422,155.965,155.6422,155.7302,41920.0
2024-08-02 14:45:00,159.15,159.58,159.04,159.21,61019.0,155.7009,156.1216,155.5933,155.7596,61019.0
2024-08-02 14:50:00,159.22,159.42,159.08,159.4,61951.0,155.7694,155.965,155.6324,155.9455,61951.0
2024-08-02 14:55:00,159.37,159.58,158.98,159.02,80249.0,155.9161,156.1216,155.5346,155.5737,80249.0
2024-08-02 15:00:00,159.06,159.81,159.03,159.39,73837.0,155.6128,156.3466,155.5835,155.9357,73837.0
2024-08-02 15:05:00,159.4,159.43,158.94,159.31,75467.0,155.9455,155.9748,155.4954,155.8574,75467.0
2024-08-02 15:10:00,159.33,159.97,158.97,159.97,132718.0,155.877,156.5031,155.5248,156.5031,132718.0
2024-08-02 15:15:00,159.96,160.11,159.53,159.69,80541.0,156.4933,156.6401,156.0726,156.2292,80541.0
2024-08-02 15:20:00,159.67,159.69,159.07,159.33,81613.0,156.2096,156.2292,155.6226,155.877,81613.0
2024-08-02 15:25:00,159.37,159.66,159.1,159.5,95260.0,155.9161,156.1998,155.652,156.0433,95260.0
2024-08-02 15:30:00,159.48,159.77,158.6,158.8,154899.0,156.0237,156.3074,155.1628,155.3585,154899.0
2024-08-02 15:35:00,158.79,159.01,158.5,158.63,110988.0,155.3487,155.5639,155.065,155.1921,110988.0
2024-08-02 15:40:00,158.65,159.02,158.56,158.98,140787.0,155.2117,155.5737,155.1237,155.5346,140787.0
2024-08-02 15:45:00,158.96,158.97,158.3,158.69,173833.0,155.515,155.5248,154.8693,155.2508,173833.0
2024-08-02 15:50:00,158.68,159.11,158.11,159.1,320124.0,155.2411,155.6617,154.6834,155.652,320124.0
2024-08-02 15:55:00,159.01,159.93,158.76,159.41,652987.0,155.5639,156.464,155.3193,155.9552,652987.0
2024-08-05 09:30:00,153.5,154.31,151.39,153.39,718996.0,150.1733,150.9658,148.1091,150.0657,718996.0
2024-08-05 09:35:00,153.19,158.6,153.18,158.5,304960.0,149.87,155.1628,149.8603,155.065,304960.0
2024-08-05 09:40:00,158.56,158.58,154.74,155.47,243928.0,155.1237,155.1432,151.3865,152.1006,243928.0
2024-08-05 09:45:00,155.5,158.04,155.2,157.66,220557.0,152.13,154.6149,151.8365,154.2432,220557.0
2024-08-05 09:50:00,157.62,158.7,156.69,157.24,502852.0,154.204,155.2606,153.2942,153.8323,502852.0
2024-08-05 09:55:00,157.23,157.83,156.72,157.25,137165.0,153.8225,154.4095,153.3235,153.8421,137165.0
2024-08-05 10:00:00,157.31,160.75,157.3,158.9,212348.0,153.9008,157.2662,153.891,155.4563,212348.0
2024-08-05 10:05:00,158.81,159.59,156.53,156.95,117574.0,155.3682,156.1313,153.1377,153.5486,117574.0
2024-08-05 10:10:00,156.96,157.22,156.05,157.13,78220.0,153.5583,153.8127,152.6681,153.7247,78220.0
2024-08-05 10:15:00,156.95,159.19,156.8,159.16,105126.0,153.5486,155.74,153.4018,155.7107,105126.0
2024-08-05 10:20:00,159.12,159.12,157.2,157.5,58065.0,155.6715,155.6715,153.7931,154.0866,58065.0
2024-08-05 10:25:00,157.46,158.54,156.88,157.15,94813.0,154.0475,155.1041,153.4801,153.7442,94813.0
2024-08-05 10:30:00,157.15,159.4,157.13,159.33,81854.0,153.7442,155.9455,153.7247,155.877,81854.0
2024-08-05 10:35:00,159.47,159.75,158.62,159.28,74387.0,156.0139,156.2879,155.1824,155.8281,74387.0
2024-08-05 10:40:00,159.24,159.72,158.17,158.19,75076.0,155.7889,156.2585,154.7421,154.7617,75076.0
2024-08-05 10:45:00,158.28,158.75,157.93,158.29,42789.0,154.8497,155.3095,154.5073,154.8595,42789.0
2024-08-05 10:50:00,158.38,160.14,157.78,159.66,76738.0,154.9476,156.6694,154.3606,156.1998,76738.0
2024-08-05 10:55:00,159.5,159.51,157.8,157.83,71604.0,156.0433,156.0531,154.3801,154.4095,71604.0
2024-08-05 11:00:00,158.0,158.34,157.12,157.86,52233.0,154.5758,154.9084,153.7149,154.4388,52233.0
2024-08-05 11:05:00,157.91,159.4,157.71,158.84,64432.0,154.4877,155.9455,154.2921,155.3976,64432.0
2024-08-05 11:10:00,158.8,160.1,158.44,159.71,60751.0,155.3585,156.6303,155.0063,156.2487,60751.0
2024-08-05 11:15:00,159.7,160.15,159.24,159.24,71069.0,156.239,156.6792,155.7889,155.7889,71069.0
2024-08-05 11:20:00,159.28,159.93,159.18,159.9,49659.0,155.8281,156.464,155.7302,156.4346,49659.0
2024-08-05 11:25:00,159.8,159.91,158.65,158.72,74443.0,156.3368,156.4444,155.2117,155.2802,74443.0
2024-08-05 11:30:00,158.63,159.92,158.56,159.63,69831.0,155.1921,156.4542,155.1237,156.1705,69831.0
2024-08-05 11:35:00,159.58,161.25,159.47,160.3,125297.0,156.1216,157.7554,156.0139,156.826,125297.0
2024-08-05 11:40:00,160.27,160.49,159.18,159.36,56727.0,156.7966,157.0118,155.7302,155.9063,56727.0
2024-08-05 11:45:00,159.42,160.35,159.4,159.5,39323.0,155.965,156.8749,155.9455,156.0433,39323.0
2024-08-05 11:50:00,159.47,159.76,159.0,159.23,53525.0,156.0139,156.2977,155.5541,155.7791,53525.0
2024-08-05 11:55:00,159.21,160.19,159.19,159.96,61779.0,155.7596,156.7183,155.74,156.4933,61779.0
2024-08-05 12:00:00,159.96,160.87,159.48,160.4,55883.0,156.4933,157.3836,156.0237,156.9238,55883.0
2024-08-05 12:05:00,160.35,160.35,159.6,159.87,27655.0,156.8749,156.8749,156.1411,156.4053,27655.0
2024-08-05 12:10:00,159.95,160.83,159.87,160.63,33256.0,156.4835,157.3445,156.4053,157.1488,33256.0
2024-08-05 12:15:00,160.63,160.98,160.5,160.72,43962.0,157.1488,157.4912,157.0216,157.2369,43962.0
2024-08-05 12:20:00,160.8,161.79,160.29,161.73,59719.0,157.3151,158.2837,156.8162,158.225,59719.0
2024-08-05 12:25:00,161.76,162.82,161.53,162.3,67943.0,158.2543,159.2913,158.0293,158.7826,67943.0
2024-08-05 12:30:00,162.29,162.29,160.65,160.86,72425.0,158.7728,158.7728,157.1684,157.3738,72425.0
2024-08-05 12:35:00,160.82,160.88,159.67,159.83,40287.0,157.3347,157.3934,156.2096,156.3661,40287.0
2024-08-05 12:40:00,159.86,160.48,159.67,159.92,52222.0,156.3955,157.0021,156.2096,156.4542,52222.0
2024-08-05 12:45:00,159.87,159.87,158.78,159.25,38439.0,156.4053,156.4053,155.3389,155.7987,38439.0
2024-08-05 12:50:00,159.34,159.34,158.53,158.53,23726.0,155.8868,155.8868,155.0943,155.0943,23726.0
2024-08-05 12:55:00,158.52,159.13,158.18,158.82,23712.0,155.0845,155.6813,154.7519,155.378,23712.0
2024-08-05 13:00:00,158.78,159.13,158.69,158.84,16169.0,155.3389,155.6813,155.2508,155.3976,16169.0
2024-08-05 13:05:00,158.77,159.35,158.43,158.97,42726.0,155.3291,155.8965,154.9965,155.5248,42726.0
2024-08-05 13:10:00,158.85,159.5,158.83,159.23,31725.0,155.4074,156.0433,155.3878,155.7791,31725.0
2024-08-05 13:15:00,159.25,159.83,159.24,159.64,21620.0,155.7987,156.3661,155.7889,156.1803,21620.0
2024-08-05 13:20:00,159.61,160.12,159.57,159.74,35726.0,156.1509,156.6499,156.1118,156.2781,35726.0
2024-08-05 13:25:00,159.75,160.25,159.28,159.5,31615.0,156.2879,156.777,155.8281,156.0433,31615.0
2024-08-05 13:30:00,159.45,160.06,159.4,159.93,25844.0,155.9944,156.5912,155.9455,156.464,25844.0
2024-08-05 13:35:00,159.82,159.94,159.48,159.68,40885.0,156.3564,156.4738,156.0237,156.2194,40885.0
2024-08-05 13:40:00,159.65,160.39,159.57,159.84,34977.0,156.19,156.914,156.1118,156.3759,34977.0
2024-08-05 13:45:00,159.84,160.0,158.96,159.04,23988.0,156.3759,156.5325,155.515,155.5933,23988.0
2024-08-05 13:50:00,159.1,159.35,158.88,158.94,32758.0,155.652,155.8965,155.4367,155.4954,32758.0
2024-08-05 13:55:00,158.97,159.28,158.7,158.73,29413.0,155.5248,155.8281,155.2606,155.29,29413.0
2024-08-05 14:00:00,158.75,158.84,157.76,157.76,46766.0,155.3095,155.3976,154.341,154.341,46766.0
2024-08-05 14:05:00,157.84,157.98,157.62,157.81,24897.0,154.4193,154.5562,154.204,154.3899,24897.0
2024-08-05 14:10:00,157.84,158.18,157.4,157.57,63050.0,154.4193,154.7519,153.9888,154.1551,63050.0
2024-08-05 14:15:00,157.53,158.28,157.31,158.05,39122.0,154.116,154.8497,153.9008,154.6247,39122.0
2024-08-05 14:20:00,158.03,158.25,157.49,157.53,33066.0,154.6051,154.8204,154.0769,154.116,33066.0
2024-08-05 14:25:00,157.55,158.47,157.54,158.43,33411.0,154.1356,155.0356,154.1258,154.9965,33411.0
2024-08-05 14:30:00,158.41,158.73,158.25,158.29,45393.0,154.9769,155.29,154.8204,154.8595,45393.0
2024-08-05 14:35:00,158.24,158.77,157.97,158.04,27154.0,154.8106,155.3291,154.5464,154.6149,27154.0
2024-08-05 14:40:00,158.14,158.24,157.31,157.32,39211.0,154.7128,154.8106,153.9008,153.9105,39211.0
2024-08-05 14:45:00,157.34,157.54,156.76,157.09,47604.0,153.9301,154.1258,153.3627,153.6855,47604.0
2024-08-05 14:50:00,157.18,158.0,157.18,157.56,37617.0,153.7736,154.5758,153.7736,154.1453,37617.0
2024-08-05 14:55:00,157.56,157.61,156.96,157.07,43945.0,154.1453,154.1943,153.5583,153.666,43945.0
2024-08-05 15:00:00,157.12,158.42,157.1,158.42,44661.0,153.7149,154.9867,153.6953,154.9867,44661.0
2024-08-05 15:05:00,158.39,158.39,157.36,157.36,44879.0,154.9573,154.9573,153.9497,153.9497,44879.0
2024-08-05 15:10:00,157.35,158.06,157.24,157.3,42674.0,153.9399,154.6345,153.8323,153.891,42674.0
2024-08-05 15:15:00,157.28,157.61,157.07,157.45,40254.0,153.8714,154.1943,153.666,154.0377,40254.0
2024-08-05 15:20:00,157.47,158.16,157.36,157.84,61422.0,154.0573,154.7323,153.9497,154.4193,61422.0
2024-08-05 15:25:00,157.92,158.65,157.64,158.63,83401.0,154.4975,155.2117,154.2236,155.1921,83401.0
2024-08-05 15:30:00,158.6,158.97,158.03,158.54,132479.0,155.1628,155.5248,154.6051,155.1041,132479.0
2024-08-05 15:35:00,158.49,158.81,158.13,158.35,79613.0,155.0552,155.3682,154.703,154.9182,79613.0
2024-08-05 15:40:00,158.33,158.61,157.38,157.42,70446.0,154.8986,155.1726,153.9692,154.0084,70446.0
2024-08-05 15:45:00,157.4,157.86,157.31,157.61,54680.0,153.9888,154.4388,153.9008,154.1943,54680.0
2024-08-05 15:50:00,157.63,158.14,157.2,157.81,175124.0,154.2138,154.7128,153.7931,154.3899,175124.0
2024-08-05 15:55:00,157.8,158.54,157.36,158.48,619291.0,154.3801,155.1041,153.9497,155.0454,619291.0
2024-08-06 09:30:00,158.88,159.6,158.04,158.18,286127.0,155.4367,156.1411,154.6149,154.7519,286127.0
2024-08-06 09:35:00,158.21,158.46,156.86,157.9,121689.0,154.7812,155.0258,153.4605,154.478,121689.0
2024-08-06 09:40:00,157.93,158.31,156.5,157.14,82717.0,154.5073,154.8791,153.1083,153.7344,82717.0
2024-08-06 09:45:00,157.14,158.78,156.81,158.57,101184.0,153.7344,155.3389,153.4116,155.1334,101184.0
2024-08-06 09:50:00,158.5,159.25,157.84,159.07,67059.0,155.065,155.7987,154.4193,155.6226,67059.0
2024-08-06 09:55:00,159.13,160.13,158.96,159.82,74365.0,155.6813,156.6596,155.515,156.3564,74365.0
2024-08-06 10:00:00,159.79,160.96,159.06,160.91,68321.0,156.327,157.4716,155.6128,157.4227,68321.0
2024-08-06 10:05:00,160.85,160.91,159.78,160.63,67275.0,157.364,157.4227,156.3172,157.1488,67275.0
2024-08-06 10:10:00,160.72,160.74,159.89,160.12,74919.0,157.2369,157.2564,156.4248,156.6499,74919.0
2024-08-06 10:15:00,160.2,160.4,159.19,160.3,42108.0,156.7281,156.9238,155.74,156.826,42108.0
2024-08-06 10:20:00,160.29,160.46,159.82,160.32,49639.0,156.8162,156.9825,156.3564,156.8455,49639.0
2024-08-06 10:25:00,160.3,160.31,159.3,159.3,44299.0,156.826,156.8357,155.8476,155.8476,44299.0
2024-08-06 10:30:00,159.47,159.77,158.68,159.7,41691.0,156.0139,156.3074,155.2411,156.239,41691.0
2024-08-06 10:35:00,159.7,160.15,159.6,159.82,36605.0,156.239,156.6792,156.1411,156.3564,36605.0
2024-08-06 10:40:00,159.87,160.24,159.75,160.03,24667.0,156.4053,156.7673,156.2879,156.5618,24667.0
2024-08-06 10:45:00,160.04,161.58,159.92,161.23,51129.0,156.5716,158.0782,156.4542,157.7358,51129.0
2024-08-06 10:50:00,161.23,161.24,160.69,160.7,32866.0,157.7358,157.7456,157.2075,157.2173,32866.0
2024-08-06 10:55:00,160.75,160.75,160.39,160.53,24816.0,157.2662,157.2662,156.914,157.051,24816.0
2024-08-06 11:00:00,160.49,161.03,160.32,160.35,34501.0,157.0118,157.5401,156.8455,156.8749,34501.0
2024-08-06 11:05:00,160.37,160.98,160.32,160.98,23989.0,156.8944,157.4912,156.8455,157.4912,23989.0
2024-08-06 11:10:00,160.95,161.0,159.83,159.86,26870.0,157.4619,157.5108,156.3661,156.3955,26870.0
2024-08-06 11:15:00,159.8,160.35,159.53,160.03,36966.0,156.3368,156.8749,156.0726,156.5618,36966.0
2024-08-06 11:20:00,160.0,160.47,159.7,160.19,27780.0,156.5325,156.9923,156.239,156.7183,27780.0
2024-08-06 11:25:00,160.22,160.24,159.18,159.18,31768.0,156.7477,156.7673,155.7302,155.7302,31768.0
2024-08-06 11:30:00,159.2,160.23,158.95,160.21,45208.0,155.7498,156.7575,155.5052,156.7379,45208.0
2024-08-06 11:35:00,160.29,160.3,159.63,159.78,28984.0,156.8162,156.826,156.1705,156.3172,28984.0
2024-08-06 11:40:00,159.75,160.12,159.63,160.09,27549.0,156.2879,156.6499,156.1705,156.6205,27549.0
2024-08-06 11:45:00,160.17,160.69,159.85,160.57,32249.0,156.6988,157.2075,156.3857,157.0901,32249.0
2024-08-06 11:50:00,160.64,160.94,160.19,160.38,54881.0,157.1586,157.4521,156.7183,156.9042,54881.0
2024-08-06 11:55:00,160.39,160.79,160.39,160.63,22494.0,156.914,157.3053,156.914,157.1488,22494.0
2024-08-06 12:00:00,160.63,161.12,160.62,160.87,44574.0,157.1488,157.6282,157.139,157.3836,44574.0
2024-08-06 12:05:00,160.95,161.07,160.64,160.9,31493.0,157.4619,157.5793,157.1586,157.413,31493.0
2024-08-06 12:10:00,160.92,161.53,160.89,161.5,44191.0,157.4325,158.0293,157.4032,157.9999,44191.0
2024-08-06 12:15:00,161.49,161.82,161.35,161.52,43023.0,157.9902,158.313,157.8532,158.0195,43023.0
2024-08-06 12:20:00,161.49,161.66,160.96,161.08,20349.0,157.9902,158.1565,157.4716,157.589,20349.0
2024-08-06 12:25:00,161.1,161.13,160.78,161.13,25264.0,157.6086,157.638,157.2956,157.638,25264.0
2024-08-06 12:30:00,161.15,161.46,161.05,161.41,26936.0,157.6575,157.9608,157.5597,157.9119,26936.0
2024-08-06 12:35:00,161.44,161.55,160.87,161.36,33784.0,157.9412,158.0489,157.3836,157.863,33784.0
2024-08-06 12:40:00,161.38,161.82,161.24,161.53,30552.0,157.8825,158.313,157.7456,158.0293,30552.0
2024-08-06 12:45:00,161.6,161.9,161.58,161.69,23592.0,158.0978,158.3913,158.0782,158.1858,23592.0
2024-08-06 12:50:00,161.71,162.69,161.7,162.57,43001.0,158.2054,159.1642,158.1956,159.0468,43001.0
2024-08-06 12:55:00,162.57,162.96,162.45,162.67,28356.0,159.0468,159.4283,158.9294,159.1446,28356.0
2024-08-06 13:00:00,162.76,163.1,162.48,163.0,33222.0,159.2326,159.5653,158.9587,159.4674,33222.0
2024-08-06 13:05:00,163.02,163.13,162.66,162.96,48118.0,159.487,159.5946,159.1348,159.4283,48118.0
2024-08-06 13:10:00,162.92,162.97,162.65,162.8,35313.0,159.3892,159.4381,159.125,159.2718,35313.0
2024-08-06 13:15:00,162.81,162.81,162.18,162.35,45000.0,159.2816,159.2816,158.6652,158.8315,45000.0
2024-08-06 13:20:00,162.48,162.82,162.38,162.81,31701.0,158.9587,159.2913,158.8609,159.2816,31701.0
2024-08-06 13:25:00,162.8,163.22,162.71,163.14,49842.0,159.2718,159.6827,159.1837,159.6044,49842.0
2024-08-06 13:30:00,163.22,163.46,163.0,163.05,45899.0,159.6827,159.9175,159.4674,159.5164,45899.0
2024-08-06 13:35:00,163.0,163.25,162.84,163.01,37450.0,159.4674,159.712,159.3109,159.4772,37450.0
2024-08-06 13:40:00,163.01,163.08,162.4,162.42,31032.0,159.4772,159.5457,158.8804,158.9,31032.0
2024-08-06 13:45:00,162.4,162.85,162.06,162.7,43231.0,158.8804,159.3207,158.5478,159.1739,43231.0
2024-08-06 13:50:00,162.68,163.11,162.59,163.02,28395.0,159.1544,159.5751,159.0663,159.487,28395.0
2024-08-06 13:55:00,163.04,163.29,162.77,162.8,48373.0,159.5066,159.7512,159.2424,159.2718,48373.0
2024-08-06 14:00:00,162.83,162.83,162.51,162.74,34228.0,159.3011,159.3011,158.9881,159.2131,34228.0
2024-08-06 14:05:00,162.74,162.79,162.32,162.7,35737.0,159.2131,159.262,158.8022,159.1739,35737.0
2024-08-06 14:10:00,162.69,162.9,162.57,162.59,36714.0,159.1642,159.3696,159.0468,159.0663,36714.0
2024-08-06 14:15:00,162.58,163.05,162.53,163.05,34071.0,159.0565,159.5164,159.0076,159.5164,34071.0
2024-08-06 14:20:00,163.0,163.45,162.89,163.34,46167.0,159.4674,159.9077,159.3598,159.8001,46167.0
2024-08-06 14:25:00,163.31,163.63,163.21,163.59,40244.0,159.7707,160.0838,159.6729,160.0447,40244.0
2024-08-06 14:30:00,163.56,163.59,163.08,163.35,45593.0,160.0153,160.0447,159.5457,159.8099,45593.0
2024-08-06 14:35:00,163.33,163.33,162.97,163.04,29352.0,159.7903,159.7903,159.4381,159.5066,29352.0
2024-08-06 14:40:00,162.99,163.12,162.85,162.94,26807.0,159.4577,159.5848,159.3207,159.4087,26807.0
2024-08-06 14:45:00,162.94,163.06,162.72,162.77,35539.0,159.4087,159.5261,159.1935,159.2424,35539.0
2024-08-06 14:50:00,162.76,163.17,162.71,163.04,38556.0,159.2326,159.6338,159.1837,159.5066,38556.0
2024-08-06 14:55:00,163.07,163.1,161.63,161.63,59990.0,159.5359,159.5653,158.1271,158.1271,59990.0
2024-08-06 15:00:00,161.61,161.83,160.36,160.55,65947.0,158.1076,158.3228,156.8847,157.0705,65947.0
2024-08-06 15:05:00,160.57,160.85,160.08,160.39,54302.0,157.0901,157.364,156.6107,156.914,54302.0
2024-08-06 15:10:00,160.34,160.89,160.26,160.36,43074.0,156.8651,157.4032,156.7868,156.8847,43074.0
2024-08-06 15:15:00,160.31,160.41,159.72,160.14,61746.0,156.8357,156.9336,156.2585,156.6694,61746.0
2024-08-06 15:20:00,160.13,161.0,159.97,161.0,71516.0,156.6596,157.5108,156.5031,157.5108,71516.0
2024-08-06 15:25:00,160.96,161.11,160.46,160.52,44869.0,157.4716,157.6184,156.9825,157.0412,44869.0
2024-08-06 15:30:00,160.56,160.91,160.13,160.53,39929.0,157.0803,157.4227,156.6596,157.051,39929.0
2024-08-06 15:35:00,160.53,160.75,160.33,160.33,42626.0,157.051,157.2662,156.8553,156.8553,42626.0
2024-08-06 15:40:00,160.36,160.53,160.0,160.07,57535.0,156.8847,157.051,156.5325,156.6009,57535.0
2024-08-06 15:45:00,160.08,160.34,159.22,159.32,105759.0,156.6107,156.8651,155.7694,155.8672,105759.0
2024-08-06 15:50:00,159.23,159.61,158.83,158.94,138662.0,155.7791,156.1509,155.3878,155.4954,138662.0
2024-08-06 15:55:00,158.94,159.03,158.32,158.57,385046.0,155.4954,155.5835,154.8889,155.1334,385046.0
2024-08-07 09:30:00,163.53,164.32,162.83,163.28,234345.0,159.986,160.7588,159.3011,159.7414,234345.0
2024-08-07 09:35:00,163.46,164.25,163.24,163.94,84795.0,159.9175,160.6903,159.7022,160.3871,84795.0
2024-08-07 09:40:00,163.92,164.3,163.02,163.51,72462.0,160.3675,160.7393,159.487,159.9664,72462.0
2024-08-07 09:45:00,163.56,163.82,162.68,163.39,53221.0,160.0153,160.2697,159.1544,159.849,53221.0
2024-08-07 09:50:00,163.35,163.8,162.39,162.6,110141.0,159.8099,160.2501,158.8707,159.0761,110141.0
2024-08-07 09:55:00,162.59,162.6,161.43,162.0,68245.0,159.0663,159.0761,157.9315,158.4891,68245.0
2024-08-07 10:00:00,162.04,162.48,161.53,161.56,80867.0,158.5282,158.9587,158.0293,158.0586,80867.0
2024-08-07 10:05:00,161.53,162.11,161.24,161.86,74564.0,158.0293,158.5967,157.7456,158.3521,74564.0
2024-08-07 10:10:00,161.86,162.35,161.71,162.09,56868.0,158.3521,158.8315,158.2054,158.5772,56868.0
2024-08-07 10:15:00,161.98,162.55,160.85,160.89,58631.0,158.4695,159.0272,157.364,157.4032,58631.0
2024-08-07 10:20:00,160.93,161.7,160.87,161.63,61183.0,157.4423,158.1956,157.3836,158.1271,61183.0
2024-08-07 10:25:00,161.67,161.71,160.45,160.85,81799.0,158.1663,158.2054,156.9727,157.364,81799.0
2024-08-07 10:30:00,160.85,161.45,160.6,161.34,72483.0,157.364,157.951,157.1195,157.8434,72483.0
2024-08-07 10:35:00,161.24,161.69,161.16,161.53,74440.0,157.7456,158.1858,157.6673,158.0293,74440.0
2024-08-07 10:40:00,161.5,162.22,161.19,162.2,47840.0,157.9999,158.7043,157.6967,158.6848,47840.0
2024-08-07 10:45:00,162.18,162.95,162.12,162.68,37553.0,158.6652,159.4185,158.6065,159.1544,37553.0
2024-08-07 10:50:00,162.7,162.85,162.24,162.24,24059.0,159.1739,159.3207,158.7239,158.7239,24059.0
2024-08-07 10:55:00,162.28,162.37,161.89,162.04,30157.0,158.763,158.8511,158.3815,158.5282,30157.0
2024-08-07 11:00:00,162.09,162.78,161.99,162.51,62341.0,158.5772,159.2522,158.4793,158.9881,62341.0
2024-08-07 11:05:00,162.43,162.85,162.42,162.74,74416.0,158.9098,159.3207,158.9,159.2131,74416.0
2024-08-07 11:10:00,162.73,163.01,162.02,162.18,46114.0,159.2033,159.4772,158.5087,158.6652,46114.0
2024-08-07 11:15:00,162.17,162.44,161.95,162.43,36370.0,158.6554,158.9196,158.4402,158.9098,36370.0
2024-08-07 11:20:00,162.46,162.74,162.2,162.28,83314.0,158.9391,159.2131,158.6848,158.763,83314.0
2024-08-07 11:25:00,162.22,162.27,161.62,161.84,40739.0,158.7043,158.7533,158.1173,158.3326,40739.0
2024-08-07 11:30:00,161.88,162.18,161.61,161.88,47417.0,158.3717,158.6652,158.1076,158.3717,47417.0
2024-08-07 11:35:00,161.92,162.07,161.03,161.36,93197.0,158.4108,158.5576,157.5401,157.863,93197.0
2024-08-07 11:40:00,161.36,161.57,160.64,160.64,39275.0,157.863,158.0684,157.1586,157.1586,39275.0
2024-08-07 11:45:00,160.63,160.75,159.97,160.11,29161.0,157.1488,157.2662,156.5031,156.6401,29161.0
2024-08-07 11:50:00,160.2,160.86,160.08,160.8,25572.0,156.7281,157.3738,156.6107,157.3151,25572.0
2024-08-07 11:55:00,160.73,160.77,160.45,160.49,24467.0,157.2466,157.2858,156.9727,157.0118,24467.0
2024-08-07 12:00:00,160.49,160.57,159.14,159.27,31505.0,157.0118,157.0901,155.6911,155.8183,31505.0
2024-08-07 12:05:00,159.32,160.12,159.25,160.02,30121.0,155.8672,156.6499,155.7987,156.552,30121.0
2024-08-07 12:10:00,160.01,160.15,159.64,159.94,23947.0,156.5422,156.6792,156.1803,156.4738,23947.0
2024-08-07 12:15:00,159.89,160.22,159.78,160.03,30147.0,156.4248,156.7477,156.3172,156.5618,30147.0
2024-08-07 12:20:00,160.02,160.69,159.89,160.69,25211.0,156.552,157.2075,156.4248,157.2075,25211.0
2024-08-07 12:25:00,160.74,160.83,160.37,160.42,36319.0,157.2564,157.3445,156.8944,156.9434,36319.0
2024-08-07 12:30:00,160.49,160.53,160.14,160.4,14957.0,157.0118,157.051,156.6694,156.9238,14957.0
2024-08-07 12:35:00,160.38,160.64,160.29,160.42,21133.0,156.9042,157.1586,156.8162,156.9434,21133.0
2024-08-07 12:40:00,160.4,160.64,159.82,159.86,30133.0,156.9238,157.1586,156.3564,156.3955,30133.0
2024-08-07 12:45:00,159.9,160.05,159.43,159.45,17464.0,156.4346,156.5814,155.9748,155.9944,17464.0
2024-08-07 12:50:00,159.47,159.47,158.91,159.32,28049.0,156.0139,156.0139,155.4661,155.8672,28049.0
2024-08-07 12:55:00,159.3,159.76,159.21,159.48,24301.0,155.8476,156.2977,155.7596,156.0237,24301.0
2024-08-07 13:00:00,159.41,159.7,158.87,159.07,27313.0,155.9552,156.239,155.4269,155.6226,27313.0
2024-08-07 13:05:00,159.14,159.58,158.65,158.65,31258.0,155.6911,156.1216,155.2117,155.2117,31258.0
2024-08-07 13:10:00,158.75,158.91,158.32,158.52,42074.0,155.3095,155.4661,154.8889,155.0845,42074.0
2024-08-07 13:15:00,158.47,158.71,158.1,158.4,40132.0,155.0356,155.2704,154.6736,154.9671,40132.0
2024-08-07 13:20:00,158.48,158.91,158.19,158.91,27935.0,155.0454,155.4661,154.7617,155.4661,27935.0
2024-08-07 13:25:00,158.91,159.17,158.55,158.58,41065.0,155.4661,155.7204,155.1139,155.1432,41065.0
2024-08-07 13:30:00,158.59,159.21,158.5,159.15,36734.0,155.153,155.7596,155.065,155.7009,36734.0
2024-08-07 13:35:00,159.25,159.45,158.84,158.89,38626.0,155.7987,155.9944,155.3976,155.4465,38626.0
2024-08-07 13:40:00,158.84,159.0,158.31,158.46,21030.0,155.3976,155.5541,154.8791,155.0258,21030.0
2024-08-07 13:45:00,158.44,158.59,157.74,157.77,119520.0,155.0063,155.153,154.3214,154.3508,119520.0
2024-08-07 13:50:00,157.78,157.95,157.55,157.83,27262.0,154.3606,154.5269,154.1356,154.4095,27262.0
2024-08-07 13:55:00,157.82,157.91,157.26,157.69,35236.0,154.3997,154.4877,153.8518,154.2725,35236.0
2024-08-07 14:00:00,157.58,157.68,157.21,157.36,32100.0,154.1649,154.2627,153.8029,153.9497,32100.0
2024-08-07 14:05:00,157.39,157.47,156.28,156.33,123731.0,153.979,154.0573,152.8931,152.942,123731.0
2024-08-07 14:10:00,156.3,156.48,155.65,155.87,61051.0,152.9126,153.0887,152.2767,152.492,61051.0
2024-08-07 14:15:00,155.75,156.08,155.5,155.71,94217.0,152.3746,152.6974,152.13,152.3354,94217.0
2024-08-07 14:20:00,155.75,156.51,155.63,156.42,83702.0,152.3746,153.1181,152.2572,153.03,83702.0
2024-08-07 14:25:00,156.42,157.0,156.42,156.76,69237.0,153.03,153.5975,153.03,153.3627,69237.0
2024-08-07 14:30:00,156.51,156.85,156.26,156.37,42055.0,153.1181,153.4507,152.8735,152.9811,42055.0
2024-08-07 14:35:00,156.45,156.76,156.33,156.69,40301.0,153.0594,153.3627,152.942,153.2942,40301.0
2024-08-07 14:40:00,156.68,156.95,156.52,156.64,43137.0,153.2844,153.5486,153.1279,153.2453,43137.0
2024-08-07 14:45:00,156.64,156.85,156.25,156.76,27073.0,153.2453,153.4507,152.8637,153.3627,27073.0
2024-08-07 14:50:00,156.85,157.0,156.59,156.82,25096.0,153.4507,153.5975,153.1964,153.4214,25096.0
2024-08-07 14:55:00,156.84,157.16,156.61,156.65,33913.0,153.4409,153.754,153.2159,153.2551,33913.0
2024-08-07 15:00:00,156.68,158.08,156.59,157.98,41828.0,153.2844,154.6541,153.1964,154.5562,41828.0
2024-08-07 15:05:00,157.97,158.43,157.69,157.98,28426.0,154.5464,154.9965,154.2725,154.5562,28426.0
2024-08-07 15:10:00,157.99,158.11,157.29,157.4,58934.0,154.566,154.6834,153.8812,153.9888,58934.0
2024-08-07 15:15:00,157.42,158.02,157.39,157.87,39144.0,154.0084,154.5954,153.979,154.4486,39144.0
2024-08-07 15:20:00,157.84,158.32,157.57,157.76,83747.0,154.4193,154.8889,154.1551,154.341,83747.0
2024-08-07 15:25:00,157.7,157.75,157.04,157.5,70309.0,154.2823,154.3312,153.6366,154.0866,70309.0
2024-08-07 15:30:00,157.47,157.83,157.08,157.25,103191.0,154.0573,154.4095,153.6757,153.8421,103191.0
2024-08-07 15:35:00,157.25,157.83,157.23,157.66,62345.0,153.8421,154.4095,153.8225,154.2432,62345.0
2024-08-07 15:40:00,157.65,157.68,157.29,157.45,73942.0,154.2334,154.2627,153.8812,154.0377,73942.0
2024-08-07 15:45:00,157.4,157.71,157.28,157.61,82175.0,153.9888,154.2921,153.8714,154.1943,82175.0
2024-08-07 15:50:00,157.61,157.71,156.01,156.08,157397.0,154.1943,154.2921,152.6289,152.6974,157397.0
2024-08-07 15:55:00,156.13,156.27,155.62,155.99,522863.0,152.7463,152.8833,152.2474,152.6094,522863.0
2024-08-08 09:30:00,160.74,161.94,160.28,161.23,211397.0,157.2564,158.4304,156.8064,157.7358,211397.0
2024-08-08 09:35:00,161.14,161.34,159.89,160.18,44031.0,157.6477,157.8434,156.4248,156.7086,44031.0
2024-08-08 09:40:00,160.33,160.56,159.5,159.5,41051.0,156.8553,157.0803,156.0433,156.0433,41051.0
2024-08-08 09:45:00,159.45,159.9,158.02,158.43,67800.0,155.9944,156.4346,154.5954,154.9965,67800.0
2024-08-08 09:50:00,158.44,159.63,157.87,159.6,38544.0,155.0063,156.1705,154.4486,156.1411,38544.0
2024-08-08 09:55:00,159.58,159.89,159.23,159.83,34497.0,156.1216,156.4248,155.7791,156.3661,34497.0
2024-08-08 10:00:00,159.88,160.39,159.51,160.29,44346.0,156.4151,156.914,156.0531,156.8162,44346.0
2024-08-08 10:05:00,160.43,160.58,159.81,160.5,40884.0,156.9531,157.0999,156.3466,157.0216,40884.0
2024-08-08 10:10:00,160.45,160.94,160.06,160.94,42247.0,156.9727,157.4521,156.5912,157.4521,42247.0
2024-08-08 10:15:00,160.89,161.78,160.69,161.2,66220.0,157.4032,158.2739,157.2075,157.7064,66220.0
2024-08-08 10:20:00,161.2,161.68,161.07,161.6,50208.0,157.7064,158.176,157.5793,158.0978,50208.0
2024-08-08 10:25:00,161.55,162.7,161.48,162.54,68678.0,158.0489,159.1739,157.9804,159.0174,68678.0
2024-08-08 10:30:00,162.58,162.73,162.05,162.43,36158.0,159.0565,159.2033,158.538,158.9098,36158.0
2024-08-08 10:35:00,162.38,162.97,162.31,162.46,27804.0,158.8609,159.4381,158.7924,158.9391,27804.0
2024-08-08 10:40:00,162.47,162.79,161.86,161.86,37949.0,158.9489,159.262,158.3521,158.3521,37949.0
2024-08-08 10:45:00,161.89,162.77,161.8,162.72,47082.0,158.3815,159.2424,158.2934,159.1935,47082.0
2024-08-08 10:50:00,162.73,163.07,162.3,162.41,46785.0,159.2033,159.5359,158.7826,158.8902,46785.0
2024-08-08 10:55:00,162.4,163.14,162.25,163.09,45781.0,158.8804,159.6044,158.7337,159.5555,45781.0
2024-08-08 11:00:00,163.14,163.29,162.74,162.96,29281.0,159.6044,159.7512,159.2131,159.4283,29281.0
2024-08-08 11:05:00,162.94,163.2,162.7,163.12,36517.0,159.4087,159.6631,159.1739,159.5848,36517.0
2024-08-08 11:10:00,163.12,163.16,162.16,162.47,59167.0,159.5848,159.624,158.6456,158.9489,59167.0
2024-08-08 11:15:00,162.51,162.75,162.29,162.34,50340.0,158.9881,159.2229,158.7728,158.8217,50340.0
2024-08-08 11:20:00,162.43,163.31,162.41,163.28,59007.0,158.9098,159.7707,158.8902,159.7414,59007.0
2024-08-08 11:25:00,163.28,163.52,163.18,163.25,40229.0,159.7414,159.9762,159.6435,159.712,40229.0
2024-08-08 11:30:00,163.26,163.67,163.25,163.58,72221.0,159.7218,160.1229,159.712,160.0349,72221.0
2024-08-08 11:35:00,163.55,163.77,163.22,163.3,46663.0,160.0055,160.2208,159.6827,159.7609,46663.0
2024-08-08 11:40:00,163.27,163.87,163.08,163.75,34882.0,159.7316,160.3186,159.5457,160.2012,34882.0
2024-08-08 11:45:00,163.75,163.98,163.42,163.53,42997.0,160.2012,160.4262,159.8783,159.986,42997.0
2024-08-08 11:50:00,163.53,164.04,163.52,163.91,46952.0,159.986,160.4849,159.9762,160.3577,46952.0
2024-08-08 11:55:00,163.91,164.19,163.78,163.78,69171.0,160.3577,160.6316,160.2305,160.2305,69171.0
2024-08-08 12:00:00,163.73,164.2,163.64,164.2,52950.0,160.1816,160.6414,160.0936,160.6414,52950.0
2024-08-08 12:05:00,164.2,164.46,164.16,164.21,36550.0,160.6414,160.8958,160.6023,160.6512,36550.0
2024-08-08 12:10:00,164.21,164.34,163.85,163.97,41717.0,160.6512,160.7784,160.299,160.4164,41717.0
2024-08-08 12:15:00,163.89,164.09,163.62,163.7,37580.0,160.3382,160.5338,160.074,160.1523,37580.0
2024-08-08 12:20:00,163.67,164.03,163.66,163.96,49785.0,160.1229,160.4751,160.1131,160.4066,49785.0
2024-08-08 12:25:00,163.95,164.13,163.64,163.86,40952.0,160.3968,160.5729,160.0936,160.3088,40952.0
2024-08-08 12:30:00,163.86,163.86,163.0,163.17,35131.0,160.3088,160.3088,159.4674,159.6338,35131.0
2024-08-08 12:35:00,163.17,163.37,162.8,162.95,62159.0,159.6338,159.8294,159.2718,159.4185,62159.0
2024-08-08 12:40:00,162.96,163.09,162.68,162.97,46434.0,159.4283,159.5555,159.1544,159.4381,46434.0
2024-08-08 12:45:00,162.97,163.56,162.91,163.56,63798.0,159.4381,160.0153,159.3794,160.0153,63798.0
2024-08-08 12:50:00,163.51,163.7,163.42,163.58,34021.0,159.9664,160.1523,159.8783,160.0349,34021.0
2024-08-08 12:55:00,163.56,163.7,163.15,163.51,33335.0,160.0153,160.1523,159.6142,159.9664,33335.0
2024-08-08 13:00:00,163.57,163.86,162.97,163.09,62896.0,160.0251,160.3088,159.4381,159.5555,62896.0
2024-08-08 13:05:00,163.24,163.52,162.89,163.47,25353.0,159.7022,159.9762,159.3598,159.9273,25353.0
2024-08-08 13:10:00,163.56,163.86,163.53,163.73,25313.0,160.0153,160.3088,159.986,160.1816,25313.0
2024-08-08 13:15:00,163.77,164.23,163.67,164.17,36435.0,160.2208,160.6708,160.1229,160.6121,36435.0
2024-08-08 13:20:00,164.2,164.26,163.92,164.01,31419.0,160.6414,160.7001,160.3675,160.4555,31419.0
2024-08-08 13:25:00,164.06,164.74,164.01,164.68,47330.0,160.5045,161.1697,160.4555,161.111,47330.0
2024-08-08 13:30:00,164.72,165.16,164.54,165.0,49675.0,161.1502,161.5806,160.9741,161.4241,49675.0
2024-08-08 13:35:00,164.99,165.03,164.19,164.44,57347.0,161.4143,161.4534,160.6316,160.8762,57347.0
2024-08-08 13:40:00,164.44,164.8,164.41,164.62,31803.0,160.8762,161.2284,160.8469,161.0523,31803.0
2024-08-08 13:45:00,164.7,165.16,164.7,165.08,31200.0,161.1306,161.5806,161.1306,161.5024,31200.0
2024-08-08 13:50:00,165.06,165.35,164.79,164.86,60547.0,161.4828,161.7665,161.2186,161.2871,60547.0
2024-08-08 13:55:00,164.86,164.93,164.53,164.77,33650.0,161.2871,161.3556,160.9643,161.1991,33650.0
2024-08-08 14:00:00,164.73,165.27,164.56,165.27,27542.0,161.1599,161.6882,160.9936,161.6882,27542.0
2024-08-08 14:05:00,165.22,165.46,164.82,164.82,53176.0,161.6393,161.8741,161.248,161.248,53176.0
2024-08-08 14:10:00,164.87,165.28,164.87,165.21,37131.0,161.2969,161.698,161.2969,161.6295,37131.0
2024-08-08 14:15:00,165.17,165.35,164.68,164.84,41570.0,161.5904,161.7665,161.111,161.2676,41570.0
2024-08-08 14:20:00,164.9,164.99,164.59,164.77,36745.0,161.3263,161.4143,161.023,161.1991,36745.0
2024-08-08 14:25:00,164.78,164.9,164.13,164.19,38327.0,161.2089,161.3263,160.5729,160.6316,38327.0
2024-08-08 14:30:00,164.22,164.61,164.14,164.52,40911.0,160.661,161.0425,160.5827,160.9545,40911.0
2024-08-08 14:35:00,164.48,164.48,163.92,163.99,30267.0,160.9154,160.9154,160.3675,160.436,30267.0
2024-08-08 14:40:00,164.03,164.04,163.64,163.78,55623.0,160.4751,160.4849,160.0936,160.2305,55623.0
2024-08-08 14:45:00,163.77,164.08,163.68,163.86,42919.0,160.2208,160.524,160.1327,160.3088,42919.0
2024-08-08 14:50:00,163.83,163.99,163.76,163.96,45724.0,160.2795,160.436,160.211,160.4066,45724.0
2024-08-08 14:55:00,163.97,164.22,163.82,163.82,49192.0,160.4164,160.661,160.2697,160.2697,49192.0
2024-08-08 15:00:00,163.82,163.82,163.2,163.2,41302.0,160.2697,160.2697,159.6631,159.6631,41302.0
2024-08-08 15:05:00,163.19,163.76,163.04,163.63,48567.0,159.6533,160.211,159.5066,160.0838,48567.0
2024-08-08 15:10:00,163.61,163.86,163.45,163.51,48568.0,160.0642,160.3088,159.9077,159.9664,48568.0
2024-08-08 15:15:00,163.47,163.51,163.1,163.36,50328.0,159.9273,159.9664,159.5653,159.8196,50328.0
2024-08-08 15:20:00,163.33,163.88,163.32,163.66,68906.0,159.7903,160.3284,159.7805,160.1131,68906.0
2024-08-08 15:25:00,163.68,163.88,163.3,163.34,77189.0,160.1327,160.3284,159.7609,159.8001,77189.0
2024-08-08 15:30:00,163.31,163.68,162.95,163.18,71486.0,159.7707,160.1327,159.4185,159.6435,71486.0
2024-08-08 15:35:00,163.22,163.26,162.5,162.69,76192.0,159.6827,159.7218,158.9783,159.1642,76192.0
2024-08-08 15:40:00,162.73,164.45,162.73,164.33,72922.0,159.2033,160.886,159.2033,160.7686,72922.0
2024-08-08 15:45:00,164.35,164.63,164.13,164.42,93105.0,160.7882,161.0621,160.5729,160.8567,93105.0
2024-08-08 15:50:00,164.39,165.09,163.84,163.84,237078.0,160.8273,161.5121,160.2892,160.2892,237078.0
2024-08-08 15:55:00,163.91,165.59,163.58,164.94,713361.0,160.3577,162.0013,160.0349,161.3654,713361.0
2024-08-09 09:30:00,164.07,164.51,163.0,164.5,216910.0,160.5142,160.9447,159.4674,160.9349,216910.0
2024-08-09 09:35:00,164.5,165.3,163.62,165.3,51795.0,160.9349,161.7176,160.074,161.7176,51795.0
2024-08-09 09:40:00,165.15,165.41,164.07,164.12,44336.0,161.5708,161.8252,160.5142,160.5632,44336.0
2024-08-09 09:45:00,164.2,164.51,163.21,163.37,62662.0,160.6414,160.9447,159.6729,159.8294,62662.0
2024-08-09 09:50:00,163.55,164.07,163.38,164.07,35857.0,160.0055,160.5142,159.8392,160.5142,35857.0
2024-08-09 09:55:00,164.08,164.23,162.67,162.74,60065.0,160.524,160.6708,159.1446,159.2131,60065.0
2024-08-09 10:00:00,162.72,163.78,161.98,163.68,81249.0,159.1935,160.2305,158.4695,160.1327,81249.0
2024-08-09 10:05:00,163.68,163.84,163.3,163.46,30875.0,160.1327,160.2892,159.7609,159.9175,30875.0
2024-08-09 10:10:00,163.48,164.91,163.48,164.43,48231.0,159.937,161.336,159.937,160.8664,48231.0
2024-08-09 10:15:00,164.4,164.71,164.04,164.22,32922.0,160.8371,161.1404,160.4849,160.661,32922.0
2024-08-09 10:20:00,164.3,164.74,163.72,163.99,59435.0,160.7393,161.1697,160.1718,160.436,59435.0
2024-08-09 10:25:00,164.06,164.14,163.53,163.65,30303.0,160.5045,160.5827,159.986,160.1034,30303.0
2024-08-09 10:30:00,163.66,163.66,162.92,163.32,33190.0,160.1131,160.1131,159.3892,159.7805,33190.0
2024-08-09 10:35:00,163.3,163.57,163.0,163.39,28519.0,159.7609,160.0251,159.4674,159.849,28519.0
2024-08-09 10:40:00,163.48,163.86,163.25,163.47,34276.0,159.937,160.3088,159.712,159.9273,34276.0
2024-08-09 10:45:00,163.44,164.39,163.44,164.24,27218.0,159.8979,160.8273,159.8979,160.6806,27218.0
2024-08-09 10:50:00,164.23,164.82,164.13,164.48,47475.0,160.6708,161.248,160.5729,160.9154,47475.0
2024-08-09 10:55:00,164.55,164.74,163.98,163.98,30104.0,160.9838,161.1697,160.4262,160.4262,30104.0
2024-08-09 11:00:00,164.03,164.44,164.0,164.44,19718.0,160.4751,160.8762,160.4458,160.8762,19718.0
2024-08-09 11:05:00,164.41,164.67,164.26,164.34,25022.0,160.8469,161.1012,160.7001,160.7784,25022.0
2024-08-09 11:10:00,164.34,164.34,163.78,164.0,15634.0,160.7784,160.7784,160.2305,160.4458,15634.0
2024-08-09 11:15:00,164.1,164.31,164.08,164.15,18916.0,160.5436,160.749,160.524,160.5925,18916.0
2024-08-09 11:20:00,164.11,164.11,163.77,163.86,14293.0,160.5534,160.5534,160.2208,160.3088,14293.0
2024-08-09 11:25:00,163.87,164.12,163.43,163.43,38499.0,160.3186,160.5632,159.8881,159.8881,38499.0
2024-08-09 11:30:00,163.48,163.69,163.24,163.69,29103.0,159.937,160.1425,159.7022,160.1425,29103.0
2024-08-09 11:35:00,163.68,163.72,163.06,163.38,23729.0,160.1327,160.1718,159.5261,159.8392,23729.0
2024-08-09 11:40:00,163.41,163.81,163.35,163.74,22998.0,159.8686,160.2599,159.8099,160.1914,22998.0
2024-08-09 11:45:00,163.77,163.94,163.62,163.87,13536.0,160.2208,160.3871,160.074,160.3186,13536.0
2024-08-09 11:50:00,163.94,164.09,163.74,163.91,16504.0,160.3871,160.5338,160.1914,160.3577,16504.0
2024-08-09 11:55:00,163.89,163.89,163.09,163.2,18221.0,160.3382,160.3382,159.5555,159.6631,18221.0
2024-08-09 12:00:00,163.2,163.39,163.12,163.25,13870.0,159.6631,159.849,159.5848,159.712,13870.0
2024-08-09 12:05:00,163.32,163.34,163.08,163.2,22138.0,159.7805,159.8001,159.5457,159.6631,22138.0
2024-08-09 12:10:00,163.21,163.24,163.0,163.09,24611.0,159.6729,159.7022,159.4674,159.5555,24611.0
2024-08-09 12:15:00,163.06,163.29,162.96,163.28,24913.0,159.5261,159.7512,159.4283,159.7414,24913.0
2024-08-09 12:20:00,163.33,163.55,163.19,163.25,16763.0,159.7903,160.0055,159.6533,159.712,16763.0
2024-08-09 12:25:00,163.27,163.6,163.26,163.48,13238.0,159.7316,160.0544,159.7218,159.937,13238.0
2024-08-09 12:30:00,163.45,163.87,163.45,163.69,10708.0,159.9077,160.3186,159.9077,160.1425,10708.0
2024-08-09 12:35:00,163.75,164.02,163.68,164.0,26954.0,160.2012,160.4653,160.1327,160.4458,26954.0
2024-08-09 12:40:00,164.0,164.05,163.76,163.77,21414.0,160.4458,160.4947,160.211,160.2208,21414.0
2024-08-09 12:45:00,163.83,164.02,163.63,163.92,9322.0,160.2795,160.4653,160.0838,160.3675,9322.0
2024-08-09 12:50:00,163.98,164.07,163.74,163.78,14470.0,160.4262,160.5142,160.1914,160.2305,14470.0
2024-08-09 12:55:00,163.81,163.92,163.68,163.86,13182.0,160.2599,160.3675,160.1327,160.3088,13182.0
2024-08-09 13:00:00,163.87,164.11,163.66,164.09,20012.0,160.3186,160.5534,160.1131,160.5338,20012.0
2024-08-09 13:05:00,164.14,164.18,163.92,164.16,13994.0,160.5827,160.6219,160.3675,160.6023,13994.0
2024-08-09 13:10:00,164.15,164.78,164.12,164.78,16514.0,160.5925,161.2089,160.5632,161.2089,16514.0
2024-08-09 13:15:00,164.81,165.19,164.78,165.09,26890.0,161.2382,161.61,161.2089,161.5121,26890.0
2024-08-09 13:20:00,165.06,165.08,164.79,164.85,14773.0,161.4828,161.5024,161.2186,161.2773,14773.0
2024-08-09 13:25:00,164.85,165.6,164.79,165.56,28789.0,161.2773,162.0111,161.2186,161.972,28789.0
2024-08-09 13:30:00,165.56,165.89,165.37,165.6,32674.0,161.972,162.2948,161.7861,162.0111,32674.0
2024-08-09 13:35:00,165.6,165.67,165.32,165.61,39074.0,162.0111,162.0796,161.7372,162.0209,39074.0
2024-08-09 13:40:00,165.62,165.78,165.19,165.41,59707.0,162.0307,162.1872,161.61,161.8252,59707.0
2024-08-09 13:45:00,165.41,165.43,165.12,165.14,20697.0,161.8252,161.8448,161.5415,161.5611,20697.0
2024-08-09 13:50:00,165.2,165.28,164.73,164.9,27481.0,161.6198,161.698,161.1599,161.3263,27481.0
2024-08-09 13:55:00,164.92,165.1,164.89,165.06,15505.0,161.3458,161.5219,161.3165,161.4828,15505.0
2024-08-09 14:00:00,165.06,165.32,164.87,165.0,18043.0,161.4828,161.7372,161.2969,161.4241,18043.0
2024-08-09 14:05:00,164.94,165.28,164.92,165.25,13391.0,161.3654,161.698,161.3458,161.6687,13391.0
2024-08-09 14:10:00,165.25,165.25,164.6,164.97,15923.0,161.6687,161.6687,161.0328,161.3947,15923.0
2024-08-09 14:15:00,164.97,165.03,164.7,164.96,15328.0,161.3947,161.4534,161.1306,161.385,15328.0
2024-08-09 14:20:00,164.96,165.05,164.69,164.75,22273.0,161.385,161.473,161.1208,161.1795,22273.0
2024-08-09 14:25:00,164.8,165.1,164.7,165.1,20571.0,161.2284,161.5219,161.1306,161.5219,20571.0
2024-08-09 14:30:00,165.06,165.18,164.86,164.96,21802.0,161.4828,161.6002,161.2871,161.385,21802.0
2024-08-09 14:35:00,164.96,165.28,164.84,165.26,19961.0,161.385,161.698,161.2676,161.6785,19961.0
2024-08-09 14:40:00,165.24,165.4,165.02,165.1,23953.0,161.6589,161.8154,161.4437,161.5219,23953.0
2024-08-09 14:45:00,165.1,165.26,165.05,165.13,21062.0,161.5219,161.6785,161.473,161.5513,21062.0
2024-08-09 14:50:00,165.18,165.18,164.75,164.94,13959.0,161.6002,161.6002,161.1795,161.3654,13959.0
2024-08-09 14:55:00,164.94,164.96,164.68,164.9,29915.0,161.3654,161.385,161.111,161.3263,29915.0
2024-08-09 15:00:00,164.92,165.06,164.5,164.73,46949.0,161.3458,161.4828,160.9349,161.1599,46949.0
2024-08-09 15:05:00,164.74,165.15,164.72,164.88,23975.0,161.1697,161.5708,161.1502,161.3067,23975.0
2024-08-09 15:10:00,164.87,165.22,164.87,165.05,18399.0,161.2969,161.6393,161.2969,161.473,18399.0
2024-08-09 15:15:00,165.07,165.41,164.98,165.4,26268.0,161.4926,161.8252,161.4045,161.8154,26268.0
2024-08-09 15:20:00,165.4,165.41,164.81,165.0,23365.0,161.8154,161.8252,161.2382,161.4241,23365.0
2024-08-09 15:25:00,165.0,165.26,165.0,165.09,26454.0,161.4241,161.6785,161.4241,161.5121,26454.0
2024-08-09 15:30:00,165.09,165.3,164.98,165.04,26020.0,161.5121,161.7176,161.4045,161.4632,26020.0
2024-08-09 15:35:00,165.06,165.36,164.96,164.97,43642.0,161.4828,161.7763,161.385,161.3947,43642.0
2024-08-09 15:40:00,164.97,165.24,164.66,164.71,45292.0,161.3947,161.6589,161.0915,161.1404,45292.0
2024-08-09 15:45:00,164.71,164.91,164.69,164.78,41573.0,161.1404,161.336,161.1208,161.2089,41573.0
2024-08-09 15:50:00,164.8,164.88,163.72,164.0,86876.0,161.2284,161.3067,160.1718,160.4458,86876.0
2024-08-09 15:55:00,164.0,164.63,163.89,164.58,278565.0,160.4458,161.0621,160.3382,161.0132,278565.0
2024-08-12 09:30:00,160.56,160.83,159.33,160.35,553992.0,157.0803,157.3445,155.877,156.8749,553992.0
2024-08-12 09:35:00,160.33,160.45,158.45,158.72,246892.0,156.8553,156.9727,155.016,155.2802,246892.0
2024-08-12 09:40:00,158.76,159.06,157.9,158.15,159093.0,155.3193,155.6128,154.478,154.7225,159093.0
2024-08-12 09:45:00,158.19,158.4,157.42,157.99,171781.0,154.7617,154.9671,154.0084,154.566,171781.0
2024-08-12 09:50:00,158.03,159.08,158.0,158.63,171037.0,154.6051,155.6324,154.5758,155.1921,171037.0
2024-08-12 09:55:00,158.53,158.83,158.05,158.5,76576.0,155.0943,155.3878,154.6247,155.065,76576.0
2024-08-12 10:00:00,158.55,159.22,158.45,159.02,93972.0,155.1139,155.7694,155.016,155.5737,93972.0
2024-08-12 10:05:00,158.99,159.8,158.84,159.65,85289.0,155.5443,156.3368,155.3976,156.19,85289.0
2024-08-12 10:10:00,159.65,159.82,159.16,159.78,72474.0,156.19,156.3564,155.7107,156.3172,72474.0
2024-08-12 10:15:00,159.78,160.04,159.46,159.93,97507.0,156.3172,156.5716,156.0042,156.464,97507.0
2024-08-12 10:20:00,159.98,160.4,159.81,160.14,89441.0,156.5129,156.9238,156.3466,156.6694,89441.0
2024-08-12 10:25:00,160.19,160.57,160.01,160.11,83793.0,156.7183,157.0901,156.5422,156.6401,83793.0
2024-08-12 10:30:00,160.08,160.7,160.08,160.61,92600.0,156.6107,157.2173,156.6107,157.1292,92600.0
2024-08-12 10:35:00,160.64,161.77,160.6,161.47,70886.0,157.1586,158.2641,157.1195,157.9706,70886.0
2024-08-12 10:40:00,161.43,161.68,160.97,161.0,61505.0,157.9315,158.176,157.4814,157.5108,61505.0
2024-08-12 10:45:00,160.97,161.87,160.96,161.74,75999.0,157.4814,158.3619,157.4716,158.2347,75999.0
2024-08-12 10:50:00,161.74,161.74,160.97,161.23,79973.0,158.2347,158.2347,157.4814,157.7358,79973.0
2024-08-12 10:55:00,161.19,161.6,160.98,161.48,61688.0,157.6967,158.0978,157.4912,157.9804,61688.0
2024-08-12 11:00:00,161.52,162.78,161.33,162.6,81509.0,158.0195,159.2522,157.8336,159.0761,81509.0
2024-08-12 11:05:00,162.57,162.6,162.08,162.3,47996.0,159.0468,159.0761,158.5674,158.7826,47996.0
2024-08-12 11:10:00,162.3,163.04,162.3,162.76,73191.0,158.7826,159.5066,158.7826,159.2326,73191.0
2024-08-12 11:15:00,162.76,163.25,162.62,163.02,88868.0,159.2326,159.712,159.0957,159.487,88868.0
2024-08-12 11:20:00,163.0,163.15,161.2,161.2,116453.0,159.4674,159.6142,157.7064,157.7064,116453.0
2024-08-12 11:25:00,161.23,162.09,161.03,161.98,105647.0,157.7358,158.5772,157.5401,158.4695,105647.0
2024-08-12 11:30:00,161.94,161.94,161.1,161.64,46672.0,158.4304,158.4304,157.6086,158.1369,46672.0
2024-08-12 11:35:00,161.64,161.95,161.5,161.7,44288.0,158.1369,158.4402,157.9999,158.1956,44288.0
2024-08-12 11:40:00,161.86,162.17,161.55,161.99,41131.0,158.3521,158.6554,158.0489,158.4793,41131.0
2024-08-12 11:45:00,162.0,162.07,161.66,162.04,28529.0,158.4891,158.5576,158.1565,158.5282,28529.0
2024-08-12 11:50:00,162.1,162.83,162.03,162.82,50330.0,158.5869,159.3011,158.5185,159.2913,50330.0
2024-08-12 11:55:00,162.78,163.27,162.61,163.09,45992.0,159.2522,159.7316,159.0859,159.5555,45992.0
2024-08-12 12:00:00,163.06,163.39,162.77,162.94,53809.0,159.5261,159.849,159.2424,159.4087,53809.0
2024-08-12 12:05:00,162.91,163.0,162.64,162.98,38405.0,159.3794,159.4674,159.1152,159.4479,38405.0
2024-08-12 12:10:00,162.96,162.97,162.46,162.56,34857.0,159.4283,159.4381,158.9391,159.037,34857.0
2024-08-12 12:15:00,162.58,162.66,162.07,162.53,32508.0,159.0565,159.1348,158.5576,159.0076,32508.0
2024-08-12 12:20:00,162.45,162.74,162.27,162.61,29885.0,158.9294,159.2131,158.7533,159.0859,29885.0
2024-08-12 12:25:00,162.62,162.79,162.47,162.74,40802.0,159.0957,159.262,158.9489,159.2131,40802.0
2024-08-12 12:30:00,162.71,162.92,162.44,162.56,41873.0,159.1837,159.3892,158.9196,159.037,41873.0
2024-08-12 12:35:00,162.55,162.81,162.3,162.75,67813.0,159.0272,159.2816,158.7826,159.2229,67813.0
2024-08-12 12:40:00,162.79,162.79,162.2,162.57,37644.0,159.262,159.262,158.6848,159.0468,37644.0
2024-08-12 12:45:00,162.58,162.83,162.58,162.77,28812.0,159.0565,159.3011,159.0565,159.2424,28812.0
2024-08-12 12:50:00,162.76,162.77,162.37,162.45,30502.0,159.2326,159.2424,158.8511,158.9294,30502.0
2024-08-12 12:55:00,162.46,162.47,161.66,161.82,47673.0,158.9391,158.9489,158.1565,158.313,47673.0
2024-08-12 13:00:00,161.73,162.35,161.6,162.28,44880.0,158.225,158.8315,158.0978,158.763,44880.0
2024-08-12 13:05:00,162.22,162.44,162.09,162.3,36128.0,158.7043,158.9196,158.5772,158.7826,36128.0
2024-08-12 13:10:00,162.17,162.35,162.0,162.34,26902.0,158.6554,158.8315,158.4891,158.8217,26902.0
2024-08-12 13:15:00,162.34,162.52,162.25,162.52,25407.0,158.8217,158.9978,158.7337,158.9978,25407.0
2024-08-12 13:20:00,162.5,162.77,162.4,162.5,48092.0,158.9783,159.2424,158.8804,158.9783,48092.0
2024-08-12 13:25:00,162.52,162.52,162.0,162.33,33768.0,158.9978,158.9978,158.4891,158.812,33768.0
2024-08-12 13:30:00,162.31,162.6,162.28,162.58,24423.0,158.7924,159.0761,158.763,159.0565,24423.0
2024-08-12 13:35:00,162.59,162.61,162.14,162.31,26245.0,159.0663,159.0859,158.6261,158.7924,26245.0
2024-08-12 13:40:00,162.33,162.38,162.03,162.18,28754.0,158.812,158.8609,158.5185,158.6652,28754.0
2024-08-12 13:45:00,162.14,162.47,162.13,162.25,31662.0,158.6261,158.9489,158.6163,158.7337,31662.0
2024-08-12 13:50:00,162.2,162.45,161.93,162.43,36120.0,158.6848,158.9294,158.4206,158.9098,36120.0
2024-08-12 13:55:00,162.47,162.6,162.33,162.35,26035.0,158.9489,159.0761,158.812,158.8315,26035.0
2024-08-12 14:00:00,162.32,162.61,162.31,162.52,23175.0,158.8022,159.0859,158.7924,158.9978,23175.0
2024-08-12 14:05:00,162.53,162.54,162.03,162.24,27602.0,159.0076,159.0174,158.5185,158.7239,27602.0
2024-08-12 14:10:00,162.25,162.4,161.96,162.36,38715.0,158.7337,158.8804,158.45,158.8413,38715.0
2024-08-12 14:15:00,162.3,162.36,162.15,162.21,47602.0,158.7826,158.8413,158.6359,158.6946,47602.0
2024-08-12 14:20:00,162.22,162.69,162.21,162.4,48208.0,158.7043,159.1642,158.6946,158.8804,48208.0
2024-08-12 14:25:00,162.37,162.66,162.35,162.46,25671.0,158.8511,159.1348,158.8315,158.9391,25671.0
2024-08-12 14:30:00,162.45,162.59,162.23,162.57,28172.0,158.9294,159.0663,158.7141,159.0468,28172.0
2024-08-12 14:35:00,162.57,162.71,162.42,162.65,18366.0,159.0468,159.1837,158.9,159.125,18366.0
2024-08-12 14:40:00,162.64,162.72,162.39,162.49,24279.0,159.1152,159.1935,158.8707,158.9685,24279.0
2024-08-12 14:45:00,162.56,162.65,162.36,162.6,26354.0,159.037,159.125,158.8413,159.0761,26354.0
2024-08-12 14:50:00,162.57,162.7,162.46,162.6,31627.0,159.0468,159.1739,158.9391,159.0761,31627.0
2024-08-12 14:55:00,162.6,162.79,162.57,162.71,38435.0,159.0761,159.262,159.0468,159.1837,38435.0
2024-08-12 15:00:00,162.68,162.75,162.37,162.53,35942.0,159.1544,159.2229,158.8511,159.0076,35942.0
2024-08-12 15:05:00,162.51,162.61,162.29,162.41,39290.0,158.9881,159.0859,158.7728,158.8902,39290.0
2024-08-12 15:10:00,162.37,162.66,162.24,162.39,54560.0,158.8511,159.1348,158.7239,158.8707,54560.0
2024-08-12 15:15:00,162.36,162.72,162.31,162.59,27792.0,158.8413,159.1935,158.7924,159.0663,27792.0
2024-08-12 15:20:00,162.62,162.78,162.51,162.72,34785.0,159.0957,159.2522,158.9881,159.1935,34785.0
2024-08-12 15:25:00,162.77,163.02,162.66,162.73,62845.0,159.2424,159.487,159.1348,159.2033,62845.0
2024-08-12 15:30:00,162.74,163.01,162.64,162.76,41263.0,159.2131,159.4772,159.1152,159.2326,41263.0
2024-08-12 15:35:00,162.73,162.82,162.46,162.58,61727.0,159.2033,159.2913,158.9391,159.0565,61727.0
2024-08-12 15:40:00,162.61,162.93,162.52,162.73,61670.0,159.0859,159.399,158.9978,159.2033,61670.0
2024-08-12 15:45:00,162.75,162.78,162.43,162.5,49818.0,159.2229,159.2522,158.9098,158.9783,49818.0
2024-08-12 15:50:00,162.51,162.95,162.16,162.9,174976.0,158.9881,159.4185,158.6456,159.3696,174976.0
2024-08-12 15:55:00,162.92,163.0,162.4,162.97,363233.0,159.3892,159.4674,158.8804,159.4381,363233.0
2024-08-13 09:30:00,164.26,164.44,163.65,163.84,200990.0,160.7001,160.8762,160.1034,160.2892,200990.0
2024-08-13 09:35:00,163.83,164.21,163.35,163.44,67821.0,160.2795,160.6512,159.8099,159.8979,67821.0
2024-08-13 09:40:00,163.48,164.27,163.28,164.16,134381.0,159.937,160.7099,159.7414,160.6023,134381.0
2024-08-13 09:45:00,164.21,165.42,164.16,165.31,124126.0,160.6512,161.835,160.6023,161.7274,124126.0
2024-08-13 09:50:00,165.41,165.41,164.6,165.05,60049.0,161.8252,161.8252,161.0328,161.473,60049.0
2024-08-13 09:55:00,165.09,165.69,164.77,165.27,52140.0,161.5121,162.0991,161.1991,161.6882,52140.0
2024-08-13 10:00:00,165.27,165.32,164.72,164.82,47838.0,161.6882,161.7372,161.1502,161.248,47838.0
2024-08-13 10:05:00,164.76,165.04,164.49,164.62,69436.0,161.1893,161.4632,160.9251,161.0523,69436.0
2024-08-13 10:10:00,164.62,165.35,164.58,164.74,48480.0,161.0523,161.7665,161.0132,161.1697,48480.0
2024-08-13 10:15:00,164.75,165.06,164.59,164.66,99421.0,161.1795,161.4828,161.023,161.0915,99421.0
2024-08-13 10:20:00,164.71,164.79,164.45,164.68,112691.0,161.1404,161.2186,160.886,161.111,112691.0
2024-08-13 10:25:00,164.72,164.97,164.55,164.86,30311.0,161.1502,161.3947,160.9838,161.2871,30311.0
2024-08-13 10:30:00,164.93,164.93,164.48,164.74,61427.0,161.3556,161.3556,160.9154,161.1697,61427.0
2024-08-13 10:35:00,164.77,164.97,164.55,164.63,22388.0,161.1991,161.3947,160.9838,161.0621,22388.0
2024-08-13 10:40:00,164.63,164.71,164.45,164.5,48829.0,161.0621,161.1404,160.886,160.9349,48829.0
2024-08-13 10:45:00,164.52,165.1,164.45,164.8,47827.0,160.9545,161.5219,160.886,161.2284,47827.0
2024-08-13 10:50:00,164.8,164.84,164.55,164.62,43053.0,161.2284,161.2676,160.9838,161.0523,43053.0
2024-08-13 10:55:00,164.63,164.75,164.6,164.65,37424.0,161.0621,161.1795,161.0328,161.0817,37424.0
2024-08-13 11:00:00,164.69,164.84,164.52,164.79,48044.0,161.1208,161.2676,160.9545,161.2186,48044.0
2024-08-13 11:05:00,164.79,164.92,164.68,164.7,18907.0,161.2186,161.3458,161.111,161.1306,18907.0
2024-08-13 11:10:00,164.69,164.95,164.62,164.93,24980.0,161.1208,161.3752,161.0523,161.3556,24980.0
2024-08-13 11:15:00,164.95,165.1,164.81,165.03,31563.0,161.3752,161.5219,161.2382,161.4534,31563.0
2024-08-13 11:20:00,165.08,165.36,164.91,165.22,29449.0,161.5024,161.7763,161.336,161.6393,29449.0
2024-08-13 11:25:00,165.22,165.75,165.21,165.66,45246.0,161.6393,162.1578,161.6295,162.0698,45246.0
2024-08-13 11:30:00,165.64,166.0,165.58,165.91,45498.0,162.0502,162.4024,161.9915,162.3144,45498.0
2024-08-13 11:35:00,165.97,166.72,165.84,166.56,114710.0,162.3731,163.1068,162.2459,162.9503,114710.0
2024-08-13 11:40:00,166.59,166.68,166.2,166.2,60668.0,162.9796,163.0677,162.5981,162.5981,60668.0
2024-08-13 11:45:00,166.26,166.3,165.86,166.05,39121.0,162.6568,162.6959,162.2655,162.4513,39121.0
2024-08-13 11:50:00,166.01,166.33,166.01,166.31,24718.0,162.4122,162.7253,162.4122,162.7057,24718.0
2024-08-13 11:55:00,166.33,166.66,166.3,166.42,38952.0,162.7253,163.0481,162.6959,162.8133,38952.0
2024-08-13 12:00:00,166.42,166.77,166.23,166.7,25341.0,162.8133,163.1557,162.6274,163.0873,25341.0
2024-08-13 12:05:00,166.7,166.95,166.52,166.81,26108.0,163.0873,163.3318,162.9112,163.1949,26108.0
2024-08-13 12:10:00,166.87,167.02,166.82,167.0,42381.0,163.2536,163.4003,163.2047,163.3807,42381.0
2024-08-13 12:15:00,166.99,167.04,166.86,167.01,16411.0,163.371,163.4199,163.2438,163.3905,16411.0
2024-08-13 12:20:00,167.02,167.25,166.88,167.18,23454.0,163.4003,163.6253,163.2634,163.5568,23454.0
2024-08-13 12:25:00,167.18,167.48,167.13,167.48,58302.0,163.5568,163.8503,163.5079,163.8503,58302.0
2024-08-13 12:30:00,167.44,167.79,167.2,167.75,122896.0,163.8112,164.1536,163.5764,164.1145,122896.0
2024-08-13 12:35:00,167.74,167.74,167.07,167.13,59064.0,164.1047,164.1047,163.4492,163.5079,59064.0
2024-08-13 12:40:00,167.12,167.3,167.05,167.29,28553.0,163.4981,163.6742,163.4297,163.6645,28553.0
2024-08-13 12:45:00,167.31,167.68,167.14,167.66,18453.0,163.684,164.046,163.5177,164.0264,18453.0
2024-08-13 12:50:00,167.64,167.84,167.6,167.61,18854.0,164.0069,164.2025,163.9677,163.9775,18854.0
2024-08-13 12:55:00,167.61,167.86,167.48,167.86,35199.0,163.9775,164.2221,163.8503,164.2221,35199.0
2024-08-13 13:00:00,167.88,168.09,167.57,167.6,46968.0,164.2417,164.4471,163.9384,163.9677,46968.0
2024-08-13 13:05:00,167.58,167.94,167.56,167.91,34409.0,163.9482,164.3004,163.9286,164.271,34409.0
2024-08-13 13:10:00,167.94,168.08,167.75,168.07,27919.0,164.3004,164.4373,164.1145,164.4276,27919.0
2024-08-13 13:15:00,168.06,168.08,167.69,167.9,21706.0,164.4178,164.4373,164.0558,164.2612,21706.0
2024-08-13 13:20:00,167.89,167.93,167.24,167.24,39540.0,164.2515,164.2906,163.6155,163.6155,39540.0
2024-08-13 13:25:00,167.22,167.47,167.12,167.38,21676.0,163.596,163.8406,163.4981,163.7525,21676.0
2024-08-13 13:30:00,167.43,167.76,167.27,167.28,31974.0,163.8014,164.1243,163.6449,163.6547,31974.0
2024-08-13 13:35:00,167.31,167.56,167.26,167.42,23733.0,163.684,163.9286,163.6351,163.7916,23733.0
2024-08-13 13:40:00,167.43,167.79,167.41,167.6,23884.0,163.8014,164.1536,163.7819,163.9677,23884.0
2024-08-13 13:45:00,167.6,167.62,166.74,167.07,76850.0,163.9677,163.9873,163.1264,163.4492,76850.0
2024-08-13 13:50:00,167.09,167.5,166.94,167.46,29104.0,163.4688,163.8699,163.3221,163.8308,29104.0
2024-08-13 13:55:00,167.46,167.81,167.38,167.81,27141.0,163.8308,164.1732,163.7525,164.1732,27141.0
2024-08-13 14:00:00,167.8,167.86,167.61,167.76,18942.0,164.1634,164.2221,163.9775,164.1243,18942.0
2024-08-13 14:05:00,167.72,168.42,167.71,168.41,56460.0,164.0851,164.77,164.0754,164.7602,56460.0
2024-08-13 14:10:00,168.41,168.7,168.32,168.38,105739.0,164.7602,165.0439,164.6721,164.7308,105739.0
2024-08-13 14:15:00,168.39,168.48,167.57,167.83,26800.0,164.7406,164.8287,163.9384,164.1928,26800.0
2024-08-13 14:20:00,167.8,168.38,167.8,168.38,26172.0,164.1634,164.7308,164.1634,164.7308,26172.0
2024-08-13 14:25:00,168.36,168.37,168.09,168.25,52254.0,164.7113,164.7211,164.4471,164.6037,52254.0
2024-08-13 14:30:00,168.25,168.25,167.98,168.13,27390.0,164.6037,164.6037,164.3395,164.4863,27390.0
2024-08-13 14:35:00,168.15,168.39,168.15,168.21,19100.0,164.5058,164.7406,164.5058,164.5645,19100.0
2024-08-13 14:40:00,168.24,168.25,167.81,167.96,18500.0,164.5939,164.6037,164.1732,164.3199,18500.0
2024-08-13 14:45:00,167.97,168.24,167.96,168.23,46523.0,164.3297,164.5939,164.3199,164.5841,46523.0
2024-08-13 14:50:00,168.24,168.38,168.11,168.33,38146.0,164.5939,164.7308,164.4667,164.6819,38146.0
2024-08-13 14:55:00,168.33,168.39,168.08,168.09,27825.0,164.6819,164.7406,164.4373,164.4471,27825.0
2024-08-13 15:00:00,168.05,168.09,167.8,167.85,37966.0,164.408,164.4471,164.1634,164.2123,37966.0
2024-08-13 15:05:00,167.86,167.97,167.54,167.88,67187.0,164.2221,164.3297,163.909,164.2417,67187.0
2024-08-13 15:10:00,167.9,168.19,167.76,168.0,57776.0,164.2612,164.545,164.1243,164.3591,57776.0
2024-08-13 15:15:00,168.0,168.16,167.81,168.0,121453.0,164.3591,164.5156,164.1732,164.3591,121453.0
2024-08-13 15:20:00,168.01,168.39,167.73,168.37,82792.0,164.3689,164.7406,164.0949,164.7211,82792.0
2024-08-13 15:25:00,168.33,168.35,168.01,168.32,99984.0,164.6819,164.7015,164.3689,164.6721,99984.0
2024-08-13 15:30:00,168.31,168.6,168.3,168.56,51250.0,164.6624,164.9461,164.6526,164.9069,51250.0
2024-08-13 15:35:00,168.56,168.72,168.41,168.55,47494.0,164.9069,165.0635,164.7602,164.8972,47494.0
2024-08-13 15:40:00,168.54,168.9,168.44,168.82,66618.0,164.8874,165.2396,164.7895,165.1613,66618.0
2024-08-13 15:45:00,168.84,169.44,168.8,169.38,143067.0,165.1809,165.7679,165.1417,165.7092,143067.0
2024-08-13 15:50:00,169.31,169.5,168.66,168.73,267487.0,165.6407,165.8266,165.0048,165.0733,267487.0
2024-08-13 15:55:00,168.72,169.56,168.71,169.52,525929.0,165.0635,165.8853,165.0537,165.8461,525929.0
2024-08-14 09:30:00,170.69,171.26,169.9,170.01,238743.0,166.9908,167.5484,166.2179,166.3255,238743.0
2024-08-14 09:35:00,170.0,170.23,169.32,169.57,129266.0,166.3157,166.5407,165.6505,165.8951,129266.0
2024-08-14 09:40:00,169.5,169.83,168.37,168.67,146754.0,165.8266,166.1494,164.7211,165.0146,146754.0
2024-08-14 09:45:00,168.64,169.34,167.62,167.96,108379.0,164.9852,165.67,163.9873,164.3199,108379.0
2024-08-14 09:50:00,168.04,168.29,166.91,166.91,63245.0,164.3982,164.6428,163.2927,163.2927,63245.0
2024-08-14 09:55:00,166.9,167.13,166.15,166.54,51161.0,163.2829,163.5079,162.5492,162.9307,51161.0
2024-08-14 10:00:00,166.5,167.24,166.37,167.05,40653.0,162.8916,163.6155,162.7644,163.4297,40653.0
2024-08-14 10:05:00,167.05,167.07,166.2,166.28,59602.0,163.4297,163.4492,162.5981,162.6764,59602.0
2024-08-14 10:10:00,166.28,166.33,165.01,165.35,87390.0,162.6764,162.7253,161.4339,161.7665,87390.0
2024-08-14 10:15:00,165.37,165.76,165.16,165.69,44586.0,161.7861,162.1676,161.5806,162.0991,44586.0
2024-08-14 10:20:00,165.65,166.03,165.57,165.93,43335.0,162.06,162.4318,161.9817,162.3339,43335.0
2024-08-14 10:25:00,165.97,166.0,165.22,165.66,39898.0,162.3731,162.4024,161.6393,162.0698,39898.0
2024-08-14 10:30:00,165.66,165.84,164.72,164.81,96990.0,162.0698,162.2459,161.1502,161.2382,96990.0
2024-08-14 10:35:00,164.87,165.69,164.85,165.68,35847.0,161.2969,162.0991,161.2773,162.0894,35847.0
2024-08-14 10:40:00,165.71,166.32,165.63,166.18,45645.0,162.1187,162.7155,162.0404,162.5785,45645.0
2024-08-14 10:45:00,166.18,167.06,166.0,167.06,40665.0,162.5785,163.4394,162.4024,163.4394,40665.0
2024-08-14 10:50:00,167.09,167.18,166.54,166.96,50177.0,163.4688,163.5568,162.9307,163.3416,50177.0
2024-08-14 10:55:00,166.98,167.4,166.85,167.17,36257.0,163.3612,163.7721,163.234,163.5471,36257.0
2024-08-14 11:00:00,167.25,167.59,167.14,167.33,42112.0,163.6253,163.958,163.5177,163.7036,42112.0
2024-08-14 11:05:00,167.38,167.45,167.12,167.23,65421.0,163.7525,163.821,163.4981,163.6058,65421.0
2024-08-14 11:10:00,167.17,167.4,166.97,167.17,22330.0,163.5471,163.7721,163.3514,163.5471,22330.0
2024-08-14 11:15:00,167.21,167.21,166.64,166.75,24736.0,163.5862,163.5862,163.0286,163.1362,24736.0
2024-08-14 11:20:00,166.72,167.02,166.71,166.83,32613.0,163.1068,163.4003,163.097,163.2144,32613.0
2024-08-14 11:25:00,166.89,167.13,166.73,167.13,31076.0,163.2731,163.5079,163.1166,163.5079,31076.0
2024-08-14 11:30:00,167.15,167.82,167.15,167.74,33371.0,163.5275,164.183,163.5275,164.1047,33371.0
2024-08-14 11:35:00,167.72,167.72,167.39,167.5,22759.0,164.0851,164.0851,163.7623,163.8699,22759.0
2024-08-14 11:40:00,167.52,167.95,167.43,167.43,114363.0,163.8895,164.3102,163.8014,163.8014,114363.0
2024-08-14 11:45:00,167.46,167.73,167.36,167.5,27551.0,163.8308,164.0949,163.7329,163.8699,27551.0
2024-08-14 11:50:00,167.48,167.88,167.37,167.72,35100.0,163.8503,164.2417,163.7427,164.0851,35100.0
2024-08-14 11:55:00,167.8,168.23,167.78,168.12,28112.0,164.1634,164.5841,164.1438,164.4765,28112.0
2024-08-14 12:00:00,168.1,168.23,167.88,167.95,35620.0,164.4569,164.5841,164.2417,164.3102,35620.0
2024-08-14 12:05:00,167.92,168.01,167.74,167.75,23388.0,164.2808,164.3689,164.1047,164.1145,23388.0
2024-08-14 12:10:00,167.79,167.79,167.3,167.42,38483.0,164.1536,164.1536,163.6742,163.7916,38483.0
2024-08-14 12:15:00,167.4,167.53,166.44,166.57,32525.0,163.7721,163.8993,162.8329,162.9601,32525.0
2024-08-14 12:20:00,166.58,166.86,165.78,165.93,51731.0,162.9699,163.2438,162.1872,162.3339,51731.0
2024-08-14 12:25:00,165.85,166.47,165.79,166.28,33746.0,162.2557,162.8622,162.197,162.6764,33746.0
2024-08-14 12:30:00,166.25,166.57,166.08,166.22,47737.0,162.647,162.9601,162.4807,162.6177,47737.0
2024-08-14 12:35:00,166.27,166.37,166.02,166.28,24281.0,162.6666,162.7644,162.422,162.6764,24281.0
2024-08-14 12:40:00,166.29,166.49,165.64,165.65,22790.0,162.6861,162.8818,162.0502,162.06,22790.0
2024-08-14 12:45:00,165.65,165.97,165.61,165.94,22269.0,162.06,162.3731,162.0209,162.3437,22269.0
2024-08-14 12:50:00,165.9,166.25,165.9,166.21,30143.0,162.3046,162.647,162.3046,162.6079,30143.0
2024-08-14 12:55:00,166.21,166.21,165.89,166.05,20882.0,162.6079,162.6079,162.2948,162.4513,20882.0
2024-08-14 13:00:00,166.05,166.2,165.83,166.09,19786.0,162.4513,162.5981,162.2361,162.4905,19786.0
2024-08-14 13:05:00,166.09,166.8,166.09,166.76,41718.0,162.4905,163.1851,162.4905,163.146,41718.0
2024-08-14 13:10:00,166.82,166.83,166.21,166.61,32617.0,163.2047,163.2144,162.6079,162.9992,32617.0
2024-08-14 13:15:00,166.63,166.8,166.46,166.62,18667.0,163.0188,163.1851,162.8525,163.009,18667.0
2024-08-14 13:20:00,166.63,166.71,166.41,166.65,24337.0,163.0188,163.097,162.8035,163.0383,24337.0
2024-08-14 13:25:00,166.71,166.74,166.45,166.7,18125.0,163.097,163.1264,162.8427,163.0873,18125.0
2024-08-14 13:30:00,166.8,166.84,166.62,166.66,16450.0,163.1851,163.2242,163.009,163.0481,16450.0
2024-08-14 13:35:00,166.68,166.81,166.38,166.41,18713.0,163.0677,163.1949,162.7742,162.8035,18713.0
2024-08-14 13:40:00,166.44,166.53,166.12,166.39,20404.0,162.8329,162.9209,162.5198,162.784,20404.0
2024-08-14 13:45:00,166.4,166.64,166.4,166.55,36860.0,162.7938,163.0286,162.7938,162.9405,36860.0
2024-08-14 13:50:00,166.55,166.63,166.41,166.49,12709.0,162.9405,163.0188,162.8035,162.8818,12709.0
2024-08-14 13:55:00,166.48,166.56,166.25,166.26,15311.0,162.872,162.9503,162.647,162.6568,15311.0
2024-08-14 14:00:00,166.28,166.35,165.92,166.24,25856.0,162.6764,162.7448,162.3242,162.6372,25856.0
2024-08-14 14:05:00,166.28,166.35,166.16,166.16,17100.0,162.6764,162.7448,162.559,162.559,17100.0
2024-08-14 14:10:00,166.15,166.35,166.11,166.29,16983.0,162.5492,162.7448,162.51,162.6861,16983.0
2024-08-14 14:15:00,166.3,166.45,166.12,166.18,25044.0,162.6959,162.8427,162.5198,162.5785,25044.0
2024-08-14 14:20:00,166.22,166.55,166.22,166.32,34681.0,162.6177,162.9405,162.6177,162.7155,34681.0
2024-08-14 14:25:00,166.37,166.42,166.22,166.34,22009.0,162.7644,162.8133,162.6177,162.7351,22009.0
2024-08-14 14:30:00,166.31,166.37,166.22,166.25,12892.0,162.7057,162.7644,162.6177,162.647,12892.0
2024-08-14 14:35:00,166.3,166.45,166.13,166.37,23328.0,162.6959,162.8427,162.5296,162.7644,23328.0
2024-08-14 14:40:00,166.37,166.48,166.25,166.29,31695.0,162.7644,162.872,162.647,162.6861,31695.0
2024-08-14 14:45:00,166.27,166.48,166.19,166.48,27876.0,162.6666,162.872,162.5883,162.872,27876.0
2024-08-14 14:50:00,166.45,166.68,166.42,166.66,14694.0,162.8427,163.0677,162.8133,163.0481,14694.0
2024-08-14 14:55:00,166.63,166.94,166.59,166.9,28195.0,163.0188,163.3221,162.9796,163.2829,28195.0
2024-08-14 15:00:00,166.87,166.91,166.68,166.87,30167.0,163.2536,163.2927,163.0677,163.2536,30167.0
2024-08-14 15:05:00,166.91,166.98,166.62,166.67,31933.0,163.2927,163.3612,163.009,163.0579,31933.0
2024-08-14 15:10:00,166.68,166.85,166.17,166.19,29636.0,163.0677,163.234,162.5687,162.5883,29636.0
2024-08-14 15:15:00,166.23,166.51,166.13,166.43,29886.0,162.6274,162.9014,162.5296,162.8231,29886.0
2024-08-14 15:20:00,166.46,166.5,166.14,166.42,26207.0,162.8525,162.8916,162.5394,162.8133,26207.0
2024-08-14 15:25:00,166.45,166.53,166.32,166.41,19750.0,162.8427,162.9209,162.7155,162.8035,19750.0
2024-08-14 15:30:00,166.45,166.47,166.24,166.29,28519.0,162.8427,162.8622,162.6372,162.6861,28519.0
2024-08-14 15:35:00,166.28,166.52,166.24,166.4,31383.0,162.6764,162.9112,162.6372,162.7938,31383.0
2024-08-14 15:40:00,166.4,166.65,166.25,166.61,36984.0,162.7938,163.0383,162.647,162.9992,36984.0
2024-08-14 15:45:00,166.58,166.91,166.45,166.9,50630.0,162.9699,163.2927,162.8427,163.2829,50630.0
2024-08-14 15:50:00,166.91,167.59,166.49,167.39,74118.0,163.2927,163.958,162.8818,163.7623,74118.0
2024-08-14 15:55:00,167.39,167.47,167.03,167.15,256928.0,163.7623,163.8406,163.4101,163.5275,256928.0
2024-08-15 09:30:00,171.75,171.99,170.61,171.14,247843.0,168.0278,168.2626,166.9125,167.431,247843.0
2024-08-15 09:35:00,171.11,171.66,170.68,171.38,118395.0,167.4017,167.9398,166.981,167.6658,118395.0
2024-08-15 09:40:00,171.42,172.03,170.77,171.72,134778.0,167.705,168.3017,167.069,167.9985,134778.0
2024-08-15 09:45:00,171.75,172.1,171.25,172.09,84611.0,168.0278,168.3702,167.5386,168.3604,84611.0
2024-08-15 09:50:00,172.05,172.54,171.93,172.27,72139.0,168.3213,168.8007,168.2039,168.5365,72139.0
2024-08-15 09:55:00,172.25,172.81,172.19,172.63,80614.0,168.517,169.0648,168.4583,168.8887,80614.0
2024-08-15 10:00:00,172.63,173.0,172.15,172.22,142970.0,168.8887,169.2507,168.4191,168.4876,142970.0
2024-08-15 10:05:00,172.17,172.5,171.97,172.31,65712.0,168.4387,168.7616,168.243,168.5757,65712.0
2024-08-15 10:10:00,172.27,172.75,171.93,172.73,80907.0,168.5365,169.0061,168.2039,168.9866,80907.0
2024-08-15 10:15:00,172.72,172.92,172.2,172.47,63957.0,168.9768,169.1725,168.4681,168.7322,63957.0
2024-08-15 10:20:00,172.43,172.8,172.2,172.37,48866.0,168.6931,169.0551,168.4681,168.6344,48866.0
2024-08-15 10:25:00,172.37,172.58,172.09,172.28,40999.0,168.6344,168.8398,168.3604,168.5463,40999.0
2024-08-15 10:30:00,172.28,172.34,171.75,172.24,49858.0,168.5463,168.605,168.0278,168.5072,49858.0
2024-08-15 10:35:00,172.21,172.42,171.88,172.27,60648.0,168.4778,168.6833,168.155,168.5365,60648.0
2024-08-15 10:40:00,172.25,172.51,172.11,172.4,64757.0,168.517,168.7713,168.38,168.6637,64757.0
2024-08-15 10:45:00,172.34,172.6,172.2,172.42,38726.0,168.605,168.8594,168.4681,168.6833,38726.0
2024-08-15 10:50:00,172.51,172.52,171.74,171.77,51484.0,168.7713,168.7811,168.018,168.0474,51484.0
2024-08-15 10:55:00,171.77,171.78,171.32,171.64,59686.0,168.0474,168.0572,167.6071,167.9202,59686.0
2024-08-15 11:00:00,171.65,171.93,171.49,171.75,34022.0,167.93,168.2039,167.7734,168.0278,34022.0
2024-08-15 11:05:00,171.76,172.27,171.71,172.14,118698.0,168.0376,168.5365,167.9887,168.4094,118698.0
2024-08-15 11:10:00,172.13,172.44,172.06,172.38,51912.0,168.3996,168.7029,168.3311,168.6442,51912.0
2024-08-15 11:15:00,172.42,172.77,172.24,172.41,38615.0,168.6833,169.0257,168.5072,168.6735,38615.0
2024-08-15 11:20:00,172.36,172.49,172.22,172.35,29998.0,168.6246,168.7518,168.4876,168.6148,29998.0
2024-08-15 11:25:00,172.35,172.65,172.23,172.65,51960.0,168.6148,168.9083,168.4974,168.9083,51960.0
2024-08-15 11:30:00,172.68,172.84,172.43,172.83,34850.0,168.9377,169.0942,168.6931,169.0844,34850.0
2024-08-15 11:35:00,172.78,172.96,172.52,172.85,51503.0,169.0355,169.2116,168.7811,169.104,51503.0
2024-08-15 11:40:00,172.75,173.51,172.75,173.48,61353.0,169.0061,169.7497,169.0061,169.7203,61353.0
2024-08-15 11:45:00,173.47,173.52,173.28,173.36,24930.0,169.7105,169.7594,169.5246,169.6029,24930.0
2024-08-15 11:50:00,173.35,173.52,173.25,173.48,28166.0,169.5931,169.7594,169.4953,169.7203,28166.0
2024-08-15 11:55:00,173.44,173.59,173.27,173.27,34203.0,169.6812,169.8279,169.5149,169.5149,34203.0
2024-08-15 12:00:00,173.29,173.42,173.16,173.28,34652.0,169.5344,169.6616,169.4072,169.5246,34652.0
2024-08-15 12:05:00,173.27,173.28,172.89,173.21,29503.0,169.5149,169.5246,169.1431,169.4562,29503.0
2024-08-15 12:10:00,173.21,173.45,173.18,173.26,34624.0,169.4562,169.691,169.4268,169.5051,34624.0
2024-08-15 12:15:00,173.34,173.59,173.25,173.56,26807.0,169.5833,169.8279,169.4953,169.7986,26807.0
2024-08-15 12:20:00,173.55,173.8,173.42,173.75,26713.0,169.7888,170.0334,169.6616,169.9845,26713.0
2024-08-15 12:25:00,173.75,173.94,173.6,173.91,25473.0,169.9845,170.1703,169.8377,170.141,25473.0
2024-08-15 12:30:00,173.89,173.89,173.14,173.21,39245.0,170.1214,170.1214,169.3877,169.4562,39245.0
2024-08-15 12:35:00,173.24,173.74,173.24,173.55,43033.0,169.4855,169.9747,169.4855,169.7888,43033.0
2024-08-15 12:40:00,173.53,173.71,173.31,173.69,32311.0,169.7692,169.9453,169.554,169.9258,32311.0
2024-08-15 12:45:00,173.61,173.71,172.63,172.76,36510.0,169.8475,169.9453,168.8887,169.0159,36510.0
2024-08-15 12:50:00,172.83,173.36,172.8,173.31,24707.0,169.0844,169.6029,169.0551,169.554,24707.0
2024-08-15 12:55:00,173.31,173.77,173.26,173.76,29771.0,169.554,170.004,169.5051,169.9942,29771.0
2024-08-15 13:00:00,173.75,173.89,173.19,173.81,48171.0,169.9845,170.1214,169.4366,170.0432,48171.0
2024-08-15 13:05:00,173.81,173.97,173.43,173.43,29945.0,170.0432,170.1997,169.6714,169.6714,29945.0
2024-08-15 13:10:00,173.4,173.47,173.07,173.32,20953.0,169.642,169.7105,169.3192,169.5638,20953.0
2024-08-15 13:15:00,173.36,173.61,173.24,173.29,23081.0,169.6029,169.8475,169.4855,169.5344,23081.0
2024-08-15 13:20:00,173.33,173.47,173.18,173.32,18980.0,169.5736,169.7105,169.4268,169.5638,18980.0
2024-08-15 13:25:00,173.35,173.54,173.29,173.29,23739.0,169.5931,169.779,169.5344,169.5344,23739.0
2024-08-15 13:30:00,173.29,173.49,173.24,173.42,11485.0,169.5344,169.7301,169.4855,169.6616,11485.0
2024-08-15 13:35:00,173.44,173.63,173.26,173.63,27218.0,169.6812,169.8671,169.5051,169.8671,27218.0
2024-08-15 13:40:00,173.68,173.84,173.54,173.8,27847.0,169.916,170.0725,169.779,170.0334,27847.0
2024-08-15 13:45:00,173.8,174.05,173.79,173.98,34679.0,170.0334,170.278,170.0236,170.2095,34679.0
2024-08-15 13:50:00,173.95,174.04,173.81,173.89,20690.0,170.1801,170.2682,170.0432,170.1214,20690.0
2024-08-15 13:55:00,173.88,174.2,173.85,174.1,25972.0,170.1116,170.4247,170.0823,170.3269,25972.0
2024-08-15 14:00:00,174.15,174.39,174.07,174.32,24811.0,170.3758,170.6106,170.2975,170.5421,24811.0
2024-08-15 14:05:00,174.31,174.64,174.26,174.64,90475.0,170.5323,170.8552,170.4834,170.8552,90475.0
2024-08-15 14:10:00,174.57,174.63,174.05,174.08,22533.0,170.7867,170.8454,170.278,170.3073,22533.0
2024-08-15 14:15:00,174.09,174.35,173.88,174.3,23066.0,170.3171,170.5715,170.1116,170.5225,23066.0
2024-08-15 14:20:00,174.29,174.41,174.17,174.29,34463.0,170.5128,170.6302,170.3954,170.5128,34463.0
2024-08-15 14:25:00,174.31,174.38,174.11,174.13,21267.0,170.5323,170.6008,170.3367,170.3562,21267.0
2024-08-15 14:30:00,174.03,174.27,173.96,174.24,26201.0,170.2584,170.4932,170.1899,170.4638,26201.0
2024-08-15 14:35:00,174.24,174.34,173.9,174.06,30075.0,170.4638,170.5617,170.1312,170.2877,30075.0
2024-08-15 14:40:00,174.07,174.07,173.7,173.99,36959.0,170.2975,170.2975,169.9355,170.2193,36959.0
2024-08-15 14:45:00,173.93,174.01,173.77,173.8,29797.0,170.1606,170.2388,170.004,170.0334,29797.0
2024-08-15 14:50:00,173.78,173.97,173.6,173.88,29486.0,170.0138,170.1997,169.8377,170.1116,29486.0
2024-08-15 14:55:00,173.91,173.96,173.68,173.82,30040.0,170.141,170.1899,169.916,170.0529,30040.0
2024-08-15 15:00:00,173.82,173.82,173.4,173.57,23667.0,170.0529,170.0529,169.642,169.8084,23667.0
2024-08-15 15:05:00,173.57,173.94,173.57,173.88,25354.0,169.8084,170.1703,169.8084,170.1116,25354.0
2024-08-15 15:10:00,173.9,173.9,173.37,173.83,85268.0,170.1312,170.1312,169.6127,170.0627,85268.0
2024-08-15 15:15:00,173.81,173.83,173.3,173.4,63331.0,170.0432,170.0627,169.5442,169.642,63331.0
2024-08-15 15:20:00,173.43,173.62,173.24,173.6,67376.0,169.6714,169.8573,169.4855,169.8377,67376.0
2024-08-15 15:25:00,173.58,173.87,173.34,173.47,44414.0,169.8181,170.1019,169.5833,169.7105,44414.0
2024-08-15 15:30:00,173.46,174.14,173.43,174.09,76938.0,169.7007,170.366,169.6714,170.3171,76938.0
2024-08-15 15:35:00,174.15,174.15,173.88,173.96,77255.0,170.3758,170.3758,170.1116,170.1899,77255.0
2024-08-15 15:40:00,173.99,174.55,173.89,174.22,95762.0,170.2193,170.7671,170.1214,170.4443,95762.0
2024-08-15 15:45:00,174.26,174.32,173.48,173.53,145875.0,170.4834,170.5421,169.7203,169.7692,145875.0
2024-08-15 15:50:00,173.51,173.91,172.97,173.12,238352.0,169.7497,170.141,169.2214,169.3681,238352.0
2024-08-15 15:55:00,173.14,173.85,173.13,173.33,474494.0,169.3877,170.0823,169.3779,169.5736,474494.0
2024-08-16 09:30:00,172.28,172.51,170.63,172.15,414557.0,168.5463,168.7713,166.9321,168.4191,414557.0
2024-08-16 09:35:00,172.14,172.14,171.16,171.86,43364.0,168.4094,168.4094,167.4506,168.1354,43364.0
2024-08-16 09:40:00,171.92,172.49,171.7,171.89,62429.0,168.1941,168.7518,167.9789,168.1648,62429.0
2024-08-16 09:45:00,171.85,171.86,171.3,171.61,37530.0,168.1256,168.1354,167.5876,167.8908,37530.0
2024-08-16 09:50:00,171.6,172.25,171.44,172.05,43569.0,167.8811,168.517,167.7245,168.3213,43569.0
2024-08-16 09:55:00,172.04,172.1,171.18,171.53,65448.0,168.3115,168.3702,167.4702,167.8126,65448.0
2024-08-16 10:00:00,171.43,172.12,171.43,172.12,58646.0,167.7147,168.3898,167.7147,168.3898,58646.0
2024-08-16 10:05:00,172.11,172.54,172.04,172.13,60334.0,168.38,168.8007,168.3115,168.3996,60334.0
2024-08-16 10:10:00,172.07,172.74,172.06,172.66,38063.0,168.3409,168.9964,168.3311,168.9181,38063.0
2024-08-16 10:15:00,172.66,173.3,172.62,173.2,64236.0,168.9181,169.5442,168.879,169.4464,64236.0
2024-08-16 10:20:00,173.3,173.38,172.5,172.6,45769.0,169.5442,169.6225,168.7616,168.8594,45769.0
2024-08-16 10:25:00,172.56,172.81,172.3,172.59,38938.0,168.8203,169.0648,168.5659,168.8496,38938.0
2024-08-16 10:30:00,172.6,173.2,172.6,172.67,40171.0,168.8594,169.4464,168.8594,168.9279,40171.0
2024-08-16 10:35:00,172.75,173.04,172.26,172.28,37406.0,169.0061,169.2899,168.5268,168.5463,37406.0
2024-08-16 10:40:00,172.35,172.35,171.74,171.94,47881.0,168.6148,168.6148,168.018,168.2137,47881.0
2024-08-16 10:45:00,171.94,171.99,171.0,171.16,50386.0,168.2137,168.2626,167.2941,167.4506,50386.0
2024-08-16 10:50:00,171.22,171.93,171.22,171.44,40780.0,167.5093,168.2039,167.5093,167.7245,40780.0
2024-08-16 10:55:00,171.42,171.79,171.41,171.67,19878.0,167.705,168.0669,167.6952,167.9495,19878.0
2024-08-16 11:00:00,171.62,171.83,171.48,171.79,40388.0,167.9006,168.1061,167.7637,168.0669,40388.0
2024-08-16 11:05:00,171.8,171.89,171.64,171.83,26145.0,168.0767,168.1648,167.9202,168.1061,26145.0
2024-08-16 11:10:00,171.82,171.82,171.23,171.55,22005.0,168.0963,168.0963,167.5191,167.8321,22005.0
2024-08-16 11:15:00,171.56,171.64,171.15,171.38,17724.0,167.8419,167.9202,167.4408,167.6658,17724.0
2024-08-16 11:20:00,171.38,171.54,171.14,171.48,15302.0,167.6658,167.8224,167.431,167.7637,15302.0
2024-08-16 11:25:00,171.48,171.74,171.39,171.65,17578.0,167.7637,168.018,167.6756,167.93,17578.0
2024-08-16 11:30:00,171.69,171.83,171.61,171.71,15813.0,167.9691,168.1061,167.8908,167.9887,15813.0
2024-08-16 11:35:00,171.71,171.95,171.7,171.84,30393.0,167.9887,168.2235,167.9789,168.1159,30393.0
2024-08-16 11:40:00,171.87,171.96,171.75,171.87,26247.0,168.1452,168.2333,168.0278,168.1452,26247.0
2024-08-16 11:45:00,171.88,171.96,171.72,171.75,25092.0,168.155,168.2333,167.9985,168.0278,25092.0
2024-08-16 11:50:00,171.7,171.89,171.54,171.88,19103.0,167.9789,168.1648,167.8224,168.155,19103.0
2024-08-16 11:55:00,171.81,171.82,171.64,171.64,15128.0,168.0865,168.0963,167.9202,167.9202,15128.0
2024-08-16 12:00:00,171.63,171.73,171.55,171.62,12582.0,167.9104,168.0082,167.8321,167.9006,12582.0
2024-08-16 12:05:00,171.62,171.88,171.55,171.88,12325.0,167.9006,168.155,167.8321,168.155,12325.0
2024-08-16 12:10:00,171.86,172.38,171.86,172.38,25374.0,168.1354,168.6442,168.1354,168.6442,25374.0
2024-08-16 12:15:00,172.35,172.35,172.1,172.11,37659.0,168.6148,168.6148,168.3702,168.38,37659.0
2024-08-16 12:20:00,172.14,172.49,171.98,172.44,24122.0,168.4094,168.7518,168.2528,168.7029,24122.0
2024-08-16 12:25:00,172.4,172.41,172.14,172.37,14090.0,168.6637,168.6735,168.4094,168.6344,14090.0
2024-08-16 12:30:00,172.29,172.68,172.26,172.63,24481.0,168.5561,168.9377,168.5268,168.8887,24481.0
2024-08-16 12:35:00,172.59,172.93,172.56,172.85,21666.0,168.8496,169.1822,168.8203,169.104,21666.0
2024-08-16 12:40:00,172.86,172.88,172.53,172.53,19718.0,169.1138,169.1333,168.7909,168.7909,19718.0
2024-08-16 12:45:00,172.52,172.56,172.36,172.54,19979.0,168.7811,168.8203,168.6246,168.8007,19979.0
2024-08-16 12:50:00,172.54,172.55,172.35,172.53,15917.0,168.8007,168.8105,168.6148,168.7909,15917.0
2024-08-16 12:55:00,172.52,172.81,172.38,172.68,17767.0,168.7811,169.0648,168.6442,168.9377,17767.0
2024-08-16 13:00:00,172.71,172.71,172.32,172.4,13632.0,168.967,168.967,168.5855,168.6637,13632.0
2024-08-16 13:05:00,172.41,172.45,172.26,172.41,12137.0,168.6735,168.7126,168.5268,168.6735,12137.0
2024-08-16 13:10:00,172.42,172.51,172.37,172.4,14027.0,168.6833,168.7713,168.6344,168.6637,14027.0
2024-08-16 13:15:00,172.41,172.45,172.08,172.1,32230.0,168.6735,168.7126,168.3507,168.3702,32230.0
2024-08-16 13:20:00,172.11,172.6,172.06,172.6,29223.0,168.38,168.8594,168.3311,168.8594,29223.0
2024-08-16 13:25:00,172.59,172.61,172.31,172.38,12914.0,168.8496,168.8692,168.5757,168.6442,12914.0
2024-08-16 13:30:00,172.43,172.47,172.25,172.29,10770.0,168.6931,168.7322,168.517,168.5561,10770.0
2024-08-16 13:35:00,172.3,172.53,172.28,172.49,9896.0,168.5659,168.7909,168.5463,168.7518,9896.0
2024-08-16 13:40:00,172.49,172.55,172.34,172.46,14241.0,168.7518,168.8105,168.605,168.7224,14241.0
2024-08-16 13:45:00,172.44,172.45,172.18,172.2,24424.0,168.7029,168.7126,168.4485,168.4681,24424.0
2024-08-16 13:50:00,172.18,172.19,171.85,171.98,67236.0,168.4485,168.4583,168.1256,168.2528,67236.0
2024-08-16 13:55:00,171.98,172.3,171.98,172.28,18953.0,168.2528,168.5659,168.2528,168.5463,18953.0
2024-08-16 14:00:00,172.31,172.32,171.96,172.03,14865.0,168.5757,168.5855,168.2333,168.3017,14865.0
2024-08-16 14:05:00,172.03,172.05,171.81,171.82,16659.0,168.3017,168.3213,168.0865,168.0963,16659.0
2024-08-16 14:10:00,171.79,171.97,171.79,171.84,13612.0,168.0669,168.243,168.0669,168.1159,13612.0
2024-08-16 14:15:00,171.88,172.06,171.85,172.05,11081.0,168.155,168.3311,168.1256,168.3213,11081.0
2024-08-16 14:20:00,172.03,172.12,171.96,172.01,17535.0,168.3017,168.3898,168.2333,168.2822,17535.0
2024-08-16 14:25:00,172.01,172.2,171.97,172.19,11576.0,168.2822,168.4681,168.243,168.4583,11576.0
2024-08-16 14:30:00,172.19,172.26,171.99,172.18,17287.0,168.4583,168.5268,168.2626,168.4485,17287.0
2024-08-16 14:35:00,172.19,172.2,171.97,172.14,18820.0,168.4583,168.4681,168.243,168.4094,18820.0
2024-08-16 14:40:00,172.15,172.2,171.9,171.93,19191.0,168.4191,168.4681,168.1746,168.2039,19191.0
2024-08-16 14:45:00,171.95,172.05,171.82,171.95,31150.0,168.2235,168.3213,168.0963,168.2235,31150.0
2024-08-16 14:50:00,171.94,172.0,171.76,172.0,25655.0,168.2137,168.2724,168.0376,168.2724,25655.0
2024-08-16 14:55:00,172.11,172.15,172.01,172.13,13913.0,168.38,168.4191,168.2822,168.3996,13913.0
2024-08-16 15:00:00,172.11,172.29,172.08,172.2,39170.0,168.38,168.5561,168.3507,168.4681,39170.0
2024-08-16 15:05:00,172.23,172.35,172.19,172.26,11546.0,168.4974,168.6148,168.4583,168.5268,11546.0
2024-08-16 15:10:00,172.24,172.31,172.11,172.22,10698.0,168.5072,168.5757,168.38,168.4876,10698.0
2024-08-16 15:15:00,172.18,172.24,172.03,172.11,20809.0,168.4485,168.5072,168.3017,168.38,20809.0
2024-08-16 15:20:00,172.1,172.23,171.97,172.13,32593.0,168.3702,168.4974,168.243,168.3996,32593.0
2024-08-16 15:25:00,172.12,172.19,172.04,172.14,16727.0,168.3898,168.4583,168.3115,168.4094,16727.0
2024-08-16 15:30:00,172.12,172.13,171.98,172.09,30041.0,168.3898,168.3996,168.2528,168.3604,30041.0
2024-08-16 15:35:00,172.07,172.1,171.8,171.81,48620.0,168.3409,168.3702,168.0767,168.0865,48620.0
2024-08-16 15:40:00,171.8,171.91,171.56,171.6,41505.0,168.0767,168.1843,167.8419,167.8811,41505.0
2024-08-16 15:45:00,171.63,171.77,171.28,171.44,59420.0,167.9104,168.0474,167.568,167.7245,59420.0
2024-08-16 15:50:00,171.46,171.96,171.38,171.9,94532.0,167.7441,168.2333,167.6658,168.1746,94532.0
2024-08-16 15:55:00,171.92,172.37,171.88,172.18,219425.0,168.1941,168.6344,168.155,168.4485,219425.0
2024-08-19 09:30:00,171.57,172.23,170.75,171.02,131383.0,167.8517,168.4974,167.0495,167.3136,131383.0
2024-08-19 09:35:00,171.11,171.11,169.6,170.48,82371.0,167.4017,167.4017,165.9244,166.7853,82371.0
2024-08-19 09:40:00,170.5,171.19,170.25,170.28,71489.0,166.8049,167.4799,166.5603,166.5897,71489.0
2024-08-19 09:45:00,170.31,170.52,169.72,170.15,63763.0,166.619,166.8245,166.0418,166.4625,63763.0
2024-08-19 09:50:00,170.14,170.43,169.6,169.71,57313.0,166.4527,166.7364,165.9244,166.032,57313.0
2024-08-19 09:55:00,169.69,169.99,169.27,169.34,44622.0,166.0125,166.306,165.6016,165.67,44622.0
2024-08-19 10:00:00,169.38,169.8,168.94,169.59,66094.0,165.7092,166.1201,165.2787,165.9146,66094.0
2024-08-19 10:05:00,169.68,169.92,169.15,169.79,60448.0,166.0027,166.2375,165.4842,166.1103,60448.0
2024-08-19 10:10:00,169.8,170.1,169.6,169.71,54841.0,166.1201,166.4136,165.9244,166.032,54841.0
2024-08-19 10:15:00,169.55,169.8,168.74,168.74,70195.0,165.8755,166.1201,165.083,165.083,70195.0
2024-08-19 10:20:00,168.77,169.51,168.77,169.5,26965.0,165.1124,165.8364,165.1124,165.8266,26965.0
2024-08-19 10:25:00,169.48,170.32,169.32,170.07,55161.0,165.807,166.6288,165.6505,166.3842,55161.0
2024-08-19 10:30:00,170.03,170.43,170.0,170.26,23439.0,166.3451,166.7364,166.3157,166.5701,23439.0
2024-08-19 10:35:00,170.27,170.3,169.93,170.02,22381.0,166.5799,166.6092,166.2473,166.3353,22381.0
2024-08-19 10:40:00,169.95,170.07,169.79,169.89,21476.0,166.2668,166.3842,166.1103,166.2081,21476.0
2024-08-19 10:45:00,169.89,170.23,169.88,170.22,21337.0,166.2081,166.5407,166.1983,166.531,21337.0
2024-08-19 10:50:00,170.23,170.78,170.17,170.67,42405.0,166.5407,167.0788,166.482,166.9712,42405.0
2024-08-19 10:55:00,170.65,170.72,170.43,170.56,40797.0,166.9516,167.0201,166.7364,166.8636,40797.0
2024-08-19 11:00:00,170.56,170.77,170.45,170.67,35588.0,166.8636,167.069,166.756,166.9712,35588.0
2024-08-19 11:05:00,170.64,170.92,170.52,170.81,25762.0,166.9419,167.2158,166.8245,167.1082,25762.0
2024-08-19 11:10:00,170.84,170.87,170.01,170.25,65607.0,167.1375,167.1669,166.3255,166.5603,65607.0
2024-08-19 11:15:00,170.33,170.41,170.1,170.21,26063.0,166.6386,166.7168,166.4136,166.5212,26063.0
2024-08-19 11:20:00,170.21,170.38,170.14,170.28,32853.0,166.5212,166.6875,166.4527,166.5897,32853.0
2024-08-19 11:25:00,170.26,170.4,170.07,170.14,27490.0,166.5701,166.7071,166.3842,166.4527,27490.0
2024-08-19 11:30:00,170.12,170.37,169.99,170.24,25641.0,166.4331,166.6777,166.306,166.5505,25641.0
2024-08-19 11:35:00,170.28,170.31,169.92,169.99,32994.0,166.5897,166.619,166.2375,166.306,32994.0
2024-08-19 11:40:00,169.99,170.04,169.79,169.91,28506.0,166.306,166.3549,166.1103,166.2277,28506.0
2024-08-19 11:45:00,169.92,170.0,169.83,169.96,33126.0,166.2375,166.3157,166.1494,166.2766,33126.0
2024-08-19 11:50:00,169.96,170.1,169.87,170.04,34494.0,166.2766,166.4136,166.1886,166.3549,34494.0
2024-08-19 11:55:00,170.04,170.1,169.2,169.6,39714.0,166.3549,166.4136,165.5331,165.9244,39714.0
2024-08-19 12:00:00,169.6,169.64,169.17,169.36,20988.0,165.9244,165.9635,165.5037,165.6896,20988.0
2024-08-19 12:05:00,169.4,169.64,169.38,169.48,16421.0,165.7287,165.9635,165.7092,165.807,16421.0
2024-08-19 12:10:00,169.51,169.67,169.45,169.59,23673.0,165.8364,165.9929,165.7777,165.9146,23673.0
2024-08-19 12:15:00,169.56,169.88,169.56,169.87,19012.0,165.8853,166.1983,165.8853,166.1886,19012.0
2024-08-19 12:20:00,169.88,170.0,169.81,169.89,13032.0,166.1983,166.3157,166.1299,166.2081,13032.0
2024-08-19 12:25:00,169.84,170.11,169.84,170.11,15634.0,166.1592,166.4233,166.1592,166.4233,15634.0
2024-08-19 12:30:00,170.07,170.13,169.85,169.86,17033.0,166.3842,166.4429,166.169,166.1788,17033.0
2024-08-19 12:35:00,169.88,170.15,169.86,170.15,14836.0,166.1983,166.4625,166.1788,166.4625,14836.0
2024-08-19 12:40:00,170.18,170.35,170.14,170.19,12895.0,166.4918,166.6581,166.4527,166.5016,12895.0
2024-08-19 12:45:00,170.18,170.35,170.06,170.24,10068.0,166.4918,166.6581,166.3744,166.5505,10068.0
2024-08-19 12:50:00,170.3,170.65,170.29,170.56,21953.0,166.6092,166.9516,166.5994,166.8636,21953.0
2024-08-19 12:55:00,170.54,170.57,170.41,170.46,10956.0,166.844,166.8734,166.7168,166.7658,10956.0
2024-08-19 13:00:00,170.44,170.73,170.37,170.69,20497.0,166.7462,167.0299,166.6777,166.9908,20497.0
2024-08-19 13:05:00,170.73,170.78,170.55,170.76,11786.0,167.0299,167.0788,166.8538,167.0593,11786.0
2024-08-19 13:10:00,170.77,170.77,170.55,170.56,9418.0,167.069,167.069,166.8538,166.8636,9418.0
2024-08-19 13:15:00,170.56,170.67,170.45,170.59,16473.0,166.8636,166.9712,166.756,166.8929,16473.0
2024-08-19 13:20:00,170.59,170.8,170.49,170.76,19327.0,166.8929,167.0984,166.7951,167.0593,19327.0
2024-08-19 13:25:00,170.78,171.07,170.73,170.95,23680.0,167.0788,167.3625,167.0299,167.2451,23680.0
2024-08-19 13:30:00,170.96,171.2,170.81,171.08,20486.0,167.2549,167.4897,167.1082,167.3723,20486.0
2024-08-19 13:35:00,171.09,171.37,171.08,171.09,18082.0,167.3821,167.656,167.3723,167.3821,18082.0
2024-08-19 13:40:00,171.11,171.2,171.07,171.2,7585.0,167.4017,167.4897,167.3625,167.4897,7585.0
2024-08-19 13:45:00,171.2,171.27,171.11,171.24,12034.0,167.4897,167.5582,167.4017,167.5289,12034.0
2024-08-19 13:50:00,171.25,171.48,171.25,171.48,18168.0,167.5386,167.7637,167.5386,167.7637,18168.0
2024-08-19 13:55:00,171.46,172.15,171.43,172.12,65010.0,167.7441,168.4191,167.7147,168.3898,65010.0
2024-08-19 14:00:00,172.11,172.16,171.94,172.03,22929.0,168.38,168.4289,168.2137,168.3017,22929.0
2024-08-19 14:05:00,172.03,172.09,171.85,172.01,39319.0,168.3017,168.3604,168.1256,168.2822,39319.0
2024-08-19 14:10:00,171.99,172.27,171.87,172.19,54265.0,168.2626,168.5365,168.1452,168.4583,54265.0
2024-08-19 14:15:00,172.19,172.34,172.15,172.23,16346.0,168.4583,168.605,168.4191,168.4974,16346.0
2024-08-19 14:20:00,172.23,172.28,172.08,172.28,19784.0,168.4974,168.5463,168.3507,168.5463,19784.0
2024-08-19 14:25:00,172.28,172.49,172.22,172.43,20423.0,168.5463,168.7518,168.4876,168.6931,20423.0
2024-08-19 14:30:00,172.44,172.56,172.4,172.54,25012.0,168.7029,168.8203,168.6637,168.8007,25012.0
2024-08-19 14:35:00,172.51,172.51,172.19,172.25,38586.0,168.7713,168.7713,168.4583,168.517,38586.0
2024-08-19 14:40:00,172.27,172.7,172.21,172.65,31469.0,168.5365,168.9572,168.4778,168.9083,31469.0
2024-08-19 14:45:00,172.68,172.84,172.59,172.72,22103.0,168.9377,169.0942,168.8496,168.9768,22103.0
2024-08-19 14:50:00,172.71,173.02,172.64,172.76,40098.0,168.967,169.2703,168.8985,169.0159,40098.0
2024-08-19 14:55:00,172.75,172.8,172.56,172.63,17921.0,169.0061,169.0551,168.8203,168.8887,17921.0
2024-08-19 15:00:00,172.65,172.65,172.32,172.32,28005.0,168.9083,168.9083,168.5855,168.5855,28005.0
2024-08-19 15:05:00,172.32,172.82,172.23,172.75,22845.0,168.5855,169.0746,168.4974,169.0061,22845.0
2024-08-19 15:10:00,172.73,172.85,172.68,172.82,19480.0,168.9866,169.104,168.9377,169.0746,19480.0
2024-08-19 15:15:00,172.82,172.96,172.77,172.89,25697.0,169.0746,169.2116,169.0257,169.1431,25697.0
2024-08-19 15:20:00,172.87,173.0,172.81,172.98,25976.0,169.1235,169.2507,169.0648,169.2312,25976.0
2024-08-19 15:25:00,172.97,173.34,172.96,173.25,39805.0,169.2214,169.5833,169.2116,169.4953,39805.0
2024-08-19 15:30:00,173.25,173.45,173.16,173.42,34978.0,169.4953,169.691,169.4072,169.6616,34978.0
2024-08-19 15:35:00,173.43,173.44,173.03,173.15,38326.0,169.6714,169.6812,169.2801,169.3975,38326.0
2024-08-19 15:40:00,173.17,173.19,172.98,173.0,39518.0,169.417,169.4366,169.2312,169.2507,39518.0
2024-08-19 15:45:00,172.97,172.97,172.57,172.6,45388.0,169.2214,169.2214,168.83,168.8594,45388.0
2024-08-19 15:50:00,172.68,173.93,172.63,173.91,158910.0,168.9377,170.1606,168.8887,170.141,158910.0
2024-08-19 15:55:00,173.91,174.32,173.79,174.31,482980.0,170.141,170.5421,170.0236,170.5323,482980.0
2024-08-20 09:30:00,173.71,173.94,173.27,173.47,153665.0,169.9453,170.1703,169.5149,169.7105,153665.0
2024-08-20 09:35:00,173.41,173.56,172.83,173.42,34235.0,169.6518,169.7986,169.0844,169.6616,34235.0
2024-08-20 09:40:00,173.34,174.26,173.17,174.06,54704.0,169.5833,170.4834,169.417,170.2877,54704.0
2024-08-20 09:45:00,174.13,175.16,174.11,174.89,73985.0,170.3562,171.3639,170.3367,171.0998,73985.0
2024-08-20 09:50:00,175.0,175.21,174.56,175.09,61468.0,171.2074,171.4128,170.7769,171.2954,61468.0
2024-08-20 09:55:00,175.1,175.27,174.64,175.12,42314.0,171.3052,171.4715,170.8552,171.3248,42314.0
2024-08-20 10:00:00,175.12,175.43,174.66,174.93,36137.0,171.3248,171.6281,170.8747,171.1389,36137.0
2024-08-20 10:05:00,174.93,175.24,174.84,175.09,36308.0,171.1389,171.4422,171.0508,171.2954,36308.0
2024-08-20 10:10:00,175.05,175.05,173.56,173.8,31062.0,171.2563,171.2563,169.7986,170.0334,31062.0
2024-08-20 10:15:00,173.71,173.71,173.02,173.44,22925.0,169.9453,169.9453,169.2703,169.6812,22925.0
2024-08-20 10:20:00,173.5,173.66,173.17,173.17,36519.0,169.7399,169.8964,169.417,169.417,36519.0
2024-08-20 10:25:00,173.25,173.29,172.76,173.14,34084.0,169.4953,169.5344,169.0159,169.3877,34084.0
2024-08-20 10:30:00,173.15,173.47,173.0,173.21,24815.0,169.3975,169.7105,169.2507,169.4562,24815.0
2024-08-20 10:35:00,173.19,173.19,171.85,172.01,59489.0,169.4366,169.4366,168.1256,168.2822,59489.0
2024-08-20 10:40:00,172.05,172.39,171.45,171.89,37952.0,168.3213,168.6539,167.7343,168.1648,37952.0
2024-08-20 10:45:00,171.97,172.76,171.97,172.65,35836.0,168.243,169.0159,168.243,168.9083,35836.0
2024-08-20 10:50:00,172.6,172.65,172.3,172.43,28579.0,168.8594,168.9083,168.5659,168.6931,28579.0
2024-08-20 10:55:00,172.41,172.51,171.6,171.69,49537.0,168.6735,168.7713,167.8811,167.9691,49537.0
2024-08-20 11:00:00,171.7,171.93,171.6,171.85,62584.0,167.9789,168.2039,167.8811,168.1256,62584.0
2024-08-20 11:05:00,171.85,172.19,171.75,172.03,24774.0,168.1256,168.4583,168.0278,168.3017,24774.0
2024-08-20 11:10:00,172.03,172.33,171.83,172.18,20506.0,168.3017,168.5952,168.1061,168.4485,20506.0
2024-08-20 11:15:00,172.18,172.6,172.11,172.59,19851.0,168.4485,168.8594,168.38,168.8496,19851.0
2024-08-20 11:20:00,172.53,172.79,172.18,172.39,26805.0,168.7909,169.0453,168.4485,168.6539,26805.0
2024-08-20 11:25:00,172.39,172.47,171.91,171.91,31680.0,168.6539,168.7322,168.1843,168.1843,31680.0
2024-08-20 11:30:00,171.9,172.11,171.83,172.09,35134.0,168.1746,168.38,168.1061,168.3604,35134.0
2024-08-20 11:35:00,172.02,172.27,171.89,172.05,40364.0,168.292,168.5365,168.1648,168.3213,40364.0
2024-08-20 11:40:00,172.09,172.23,171.86,171.89,21928.0,168.3604,168.4974,168.1354,168.1648,21928.0
2024-08-20 11:45:00,171.92,172.01,171.7,171.85,24324.0,168.1941,168.2822,167.9789,168.1256,24324.0
2024-08-20 11:50:00,171.88,172.28,171.76,172.25,34144.0,168.155,168.5463,168.0376,168.517,34144.0
2024-08-20 11:55:00,172.24,172.55,172.07,172.54,24421.0,168.5072,168.8105,168.3409,168.8007,24421.0
2024-08-20 12:00:00,172.54,172.69,172.43,172.54,20598.0,168.8007,168.9474,168.6931,168.8007,20598.0
2024-08-20 12:05:00,172.47,172.59,172.26,172.33,18165.0,168.7322,168.8496,168.5268,168.5952,18165.0
2024-08-20 12:10:00,172.36,172.45,171.94,171.97,28020.0,168.6246,168.7126,168.2137,168.243,28020.0
2024-08-20 12:15:00,171.99,172.06,171.77,171.78,23178.0,168.2626,168.3311,168.0474,168.0572,23178.0
2024-08-20 12:20:00,171.78,171.85,171.62,171.71,15834.0,168.0572,168.1256,167.9006,167.9887,15834.0
2024-08-20 12:25:00,171.71,171.84,171.55,171.84,66763.0,167.9887,168.1159,167.8321,168.1159,66763.0
2024-08-20 12:30:00,171.81,172.25,171.73,172.25,40264.0,168.0865,168.517,168.0082,168.517,40264.0
2024-08-20 12:35:00,172.24,172.36,171.77,172.24,25850.0,168.5072,168.6246,168.0474,168.5072,25850.0
2024-08-20 12:40:00,172.26,172.32,171.87,172.11,17208.0,168.5268,168.5855,168.1452,168.38,17208.0
2024-08-20 12:45:00,172.09,172.39,171.97,172.32,22681.0,168.3604,168.6539,168.243,168.5855,22681.0
2024-08-20 12:50:00,172.36,172.45,171.6,171.73,19905.0,168.6246,168.7126,167.8811,168.0082,19905.0
2024-08-20 12:55:00,171.74,171.9,171.55,171.55,13541.0,168.018,168.1746,167.8321,167.8321,13541.0
2024-08-20 13:00:00,171.55,171.61,171.18,171.27,30565.0,167.8321,167.8908,167.4702,167.5582,30565.0
2024-08-20 13:05:00,171.27,171.85,171.15,171.81,24663.0,167.5582,168.1256,167.4408,168.0865,24663.0
2024-08-20 13:10:00,171.86,171.89,171.54,171.57,12973.0,168.1354,168.1648,167.8224,167.8517,12973.0
2024-08-20 13:15:00,171.6,171.8,171.52,171.69,17639.0,167.8811,168.0767,167.8028,167.9691,17639.0
2024-08-20 13:20:00,171.68,171.68,171.25,171.41,25562.0,167.9593,167.9593,167.5386,167.6952,25562.0
2024-08-20 13:25:00,171.41,171.82,171.32,171.71,20478.0,167.6952,168.0963,167.6071,167.9887,20478.0
2024-08-20 13:30:00,171.73,171.81,171.64,171.79,20585.0,168.0082,168.0865,167.9202,168.0669,20585.0
2024-08-20 13:35:00,171.81,171.86,171.67,171.77,19125.0,168.0865,168.1354,167.9495,168.0474,19125.0
2024-08-20 13:40:00,171.74,172.03,171.74,172.03,16599.0,168.018,168.3017,168.018,168.3017,16599.0
2024-08-20 13:45:00,172.0,172.31,171.97,172.28,36107.0,168.2724,168.5757,168.243,168.5463,36107.0
2024-08-20 13:50:00,172.27,172.27,172.08,172.12,14357.0,168.5365,168.5365,168.3507,168.3898,14357.0
2024-08-20 13:55:00,172.11,172.25,172.11,172.23,15257.0,168.38,168.517,168.38,168.4974,15257.0
2024-08-20 14:00:00,172.21,172.33,172.12,172.31,19432.0,168.4778,168.5952,168.3898,168.5757,19432.0
2024-08-20 14:05:00,172.3,172.52,172.25,172.45,19685.0,168.5659,168.7811,168.517,168.7126,19685.0
2024-08-20 14:10:00,172.43,172.59,172.26,172.53,16737.0,168.6931,168.8496,168.5268,168.7909,16737.0
2024-08-20 14:15:00,172.56,172.78,172.53,172.69,16092.0,168.8203,169.0355,168.7909,168.9474,16092.0
2024-08-20 14:20:00,172.71,172.94,172.63,172.87,17071.0,168.967,169.192,168.8887,169.1235,17071.0
2024-08-20 14:25:00,172.88,172.96,172.69,172.74,13451.0,169.1333,169.2116,168.9474,168.9964,13451.0
2024-08-20 14:30:00,172.74,173.03,172.65,173.03,64956.0,168.9964,169.2801,168.9083,169.2801,64956.0
2024-08-20 14:35:00,173.03,173.27,172.94,173.21,19883.0,169.2801,169.5149,169.192,169.4562,19883.0
2024-08-20 14:40:00,173.22,173.51,173.21,173.28,26217.0,169.4659,169.7497,169.4562,169.5246,26217.0
2024-08-20 14:45:00,173.3,173.43,173.24,173.24,23114.0,169.5442,169.6714,169.4855,169.4855,23114.0
2024-08-20 14:50:00,173.28,173.31,172.88,173.08,21757.0,169.5246,169.554,169.1333,169.329,21757.0
2024-08-20 14:55:00,173.07,173.38,172.99,173.29,17867.0,169.3192,169.6225,169.2409,169.5344,17867.0
2024-08-20 15:00:00,173.29,173.36,173.19,173.24,20063.0,169.5344,169.6029,169.4366,169.4855,20063.0
2024-08-20 15:05:00,173.21,173.3,172.67,172.67,48858.0,169.4562,169.5442,168.9279,168.9279,48858.0
2024-08-20 15:10:00,172.67,172.82,172.58,172.77,29395.0,168.9279,169.0746,168.8398,169.0257,29395.0
2024-08-20 15:15:00,172.76,172.76,172.34,172.45,35270.0,169.0159,169.0159,168.605,168.7126,35270.0
2024-08-20 15:20:00,172.44,172.63,172.37,172.46,63140.0,168.7029,168.8887,168.6344,168.7224,63140.0
2024-08-20 15:25:00,172.48,172.53,172.34,172.47,24016.0,168.742,168.7909,168.605,168.7322,24016.0
2024-08-20 15:30:00,172.47,172.49,172.11,172.34,30354.0,168.7322,168.7518,168.38,168.605,30354.0
2024-08-20 15:35:00,172.33,172.73,172.31,172.47,33610.0,168.5952,168.9866,168.5757,168.7322,33610.0
2024-08-20 15:40:00,172.5,172.82,172.49,172.76,30445.0,168.7616,169.0746,168.7518,169.0159,30445.0
2024-08-20 15:45:00,172.79,173.09,172.7,172.96,39606.0,169.0453,169.3388,168.9572,169.2116,39606.0
2024-08-20 15:50:00,172.97,173.16,172.16,172.53,98344.0,169.2214,169.4072,168.4289,168.7909,98344.0
2024-08-20 15:55:00,172.5,172.54,172.01,172.06,235414.0,168.7616,168.8007,168.2822,168.3311,235414.0
2024-08-21 09:30:00,172.99,174.44,172.51,173.77,731975.0,169.2409,170.6595,168.7713,170.004,731975.0
2024-08-21 09:35:00,173.71,174.42,173.61,174.4,54551.0,169.9453,170.6399,169.8475,170.6204,54551.0
2024-08-21 09:40:00,174.45,174.76,173.46,173.83,63283.0,170.6693,170.9726,169.7007,170.0627,63283.0
2024-08-21 09:45:00,173.8,174.22,173.22,173.27,26565.0,170.0334,170.4443,169.4659,169.5149,26565.0
2024-08-21 09:50:00,173.34,173.8,173.07,173.2,33196.0,169.5833,170.0334,169.3192,169.4464,33196.0
2024-08-21 09:55:00,173.21,173.67,173.13,173.53,40167.0,169.4562,169.9062,169.3779,169.7692,40167.0
2024-08-21 10:00:00,173.5,173.88,173.43,173.6,32189.0,169.7399,170.1116,169.6714,169.8377,32189.0
2024-08-21 10:05:00,173.58,173.85,173.25,173.73,55497.0,169.8181,170.0823,169.4953,169.9649,55497.0
2024-08-21 10:10:00,173.71,173.91,173.07,173.19,35020.0,169.9453,170.141,169.3192,169.4366,35020.0
2024-08-21 10:15:00,173.15,173.65,172.75,173.65,31573.0,169.3975,169.8866,169.0061,169.8866,31573.0
2024-08-21 10:20:00,173.63,173.74,173.03,173.03,35327.0,169.8671,169.9747,169.2801,169.2801,35327.0
2024-08-21 10:25:00,173.1,173.1,172.56,172.85,32426.0,169.3485,169.3485,168.8203,169.104,32426.0
2024-08-21 10:30:00,172.81,173.02,172.48,172.92,25742.0,169.0648,169.2703,168.742,169.1725,25742.0
2024-08-21 10:35:00,172.93,173.86,172.67,173.49,42961.0,169.1822,170.0921,168.9279,169.7301,42961.0
2024-08-21 10:40:00,173.56,174.35,173.52,174.12,108464.0,169.7986,170.5715,169.7594,170.3464,108464.0
2024-08-21 10:45:00,174.13,174.45,173.5,173.63,22122.0,170.3562,170.6693,169.7399,169.8671,22122.0
2024-08-21 10:50:00,173.63,173.66,172.2,172.33,47357.0,169.8671,169.8964,168.4681,168.5952,47357.0
2024-08-21 10:55:00,172.24,172.94,172.07,172.66,56899.0,168.5072,169.192,168.3409,168.9181,56899.0
2024-08-21 11:00:00,172.62,173.1,172.23,173.09,41626.0,168.879,169.3485,168.4974,169.3388,41626.0
2024-08-21 11:05:00,173.05,173.41,173.01,173.28,26107.0,169.2996,169.6518,169.2605,169.5246,26107.0
2024-08-21 11:10:00,173.34,173.81,173.33,173.67,56834.0,169.5833,170.0432,169.5736,169.9062,56834.0
2024-08-21 11:15:00,173.63,173.77,173.51,173.58,23342.0,169.8671,170.004,169.7497,169.8181,23342.0
2024-08-21 11:20:00,173.59,173.7,173.5,173.57,11898.0,169.8279,169.9355,169.7399,169.8084,11898.0
2024-08-21 11:25:00,173.61,173.85,173.47,173.55,15051.0,169.8475,170.0823,169.7105,169.7888,15051.0
2024-08-21 11:30:00,173.52,173.52,173.09,173.09,20508.0,169.7594,169.7594,169.3388,169.3388,20508.0
2024-08-21 11:35:00,173.16,173.44,173.09,173.32,16668.0,169.4072,169.6812,169.3388,169.5638,16668.0
2024-08-21 11:40:00,173.31,173.4,173.08,173.31,12164.0,169.554,169.642,169.329,169.554,12164.0
2024-08-21 11:45:00,173.33,173.71,173.06,173.12,21839.0,169.5736,169.9453,169.3094,169.3681,21839.0
2024-08-21 11:50:00,173.1,173.32,172.88,173.25,15555.0,169.3485,169.5638,169.1333,169.4953,15555.0
2024-08-21 11:55:00,173.24,173.25,172.76,172.93,24943.0,169.4855,169.4953,169.0159,169.1822,24943.0
2024-08-21 12:00:00,172.9,172.97,172.22,172.27,19131.0,169.1529,169.2214,168.4876,168.5365,19131.0
2024-08-21 12:05:00,172.3,172.6,172.2,172.49,15891.0,168.5659,168.8594,168.4681,168.7518,15891.0
2024-08-21 12:10:00,172.52,172.91,172.52,172.74,11647.0,168.7811,169.1627,168.7811,168.9964,11647.0
2024-08-21 12:15:00,172.71,173.06,172.68,173.06,12555.0,168.967,169.3094,168.9377,169.3094,12555.0
2024-08-21 12:20:00,173.06,173.27,172.99,173.25,22346.0,169.3094,169.5149,169.2409,169.4953,22346.0
2024-08-21 12:25:00,173.26,173.31,173.0,173.13,12189.0,169.5051,169.554,169.2507,169.3779,12189.0
2024-08-21 12:30:00,173.09,173.2,172.93,172.97,6876.0,169.3388,169.4464,169.1822,169.2214,6876.0
2024-08-21 12:35:00,173.04,173.1,172.86,173.05,10329.0,169.2899,169.3485,169.1138,169.2996,10329.0
2024-08-21 12:40:00,173.01,173.08,172.86,172.97,13015.0,169.2605,169.329,169.1138,169.2214,13015.0
2024-08-21 12:45:00,172.98,173.1,172.78,172.81,15130.0,169.2312,169.3485,169.0355,169.0648,15130.0
2024-08-21 12:50:00,172.87,173.01,172.77,172.98,8681.0,169.1235,169.2605,169.0257,169.2312,8681.0
2024-08-21 12:55:00,172.97,173.1,172.76,173.02,26670.0,169.2214,169.3485,169.0159,169.2703,26670.0
2024-08-21 13:00:00,173.02,173.07,172.86,173.05,13927.0,169.2703,169.3192,169.1138,169.2996,13927.0
2024-08-21 13:05:00,173.0,173.06,172.7,172.8,11239.0,169.2507,169.3094,168.9572,169.0551,11239.0
2024-08-21 13:10:00,172.82,172.91,172.76,172.79,11711.0,169.0746,169.1627,169.0159,169.0453,11711.0
2024-08-21 13:15:00,172.77,172.84,172.51,172.51,20133.0,169.0257,169.0942,168.7713,168.7713,20133.0
2024-08-21 13:20:00,172.59,172.86,172.52,172.81,9494.0,168.8496,169.1138,168.7811,169.0648,9494.0
2024-08-21 13:25:00,172.81,172.82,172.56,172.56,12252.0,169.0648,169.0746,168.8203,168.8203,12252.0
2024-08-21 13:30:00,172.57,172.86,172.5,172.81,28769.0,168.83,169.1138,168.7616,169.0648,28769.0
2024-08-21 13:35:00,172.81,172.93,172.59,172.92,10966.0,169.0648,169.1822,168.8496,169.1725,10966.0
2024-08-21 13:40:00,172.89,172.93,172.78,172.89,21845.0,169.1431,169.1822,169.0355,169.1431,21845.0
2024-08-21 13:45:00,172.9,173.25,172.87,173.25,38367.0,169.1529,169.4953,169.1235,169.4953,38367.0
2024-08-21 13:50:00,173.33,173.4,173.22,173.32,20792.0,169.5736,169.642,169.4659,169.5638,20792.0
2024-08-21 13:55:00,173.34,173.71,173.22,173.62,26763.0,169.5833,169.9453,169.4659,169.8573,26763.0
2024-08-21 14:00:00,173.62,174.13,173.54,173.82,35528.0,169.8573,170.3562,169.779,170.0529,35528.0
2024-08-21 14:05:00,173.87,173.91,173.57,173.69,35096.0,170.1019,170.141,169.8084,169.9258,35096.0
2024-08-21 14:10:00,173.7,173.89,173.63,173.77,14366.0,169.9355,170.1214,169.8671,170.004,14366.0
2024-08-21 14:15:00,173.75,174.19,173.7,174.18,13559.0,169.9845,170.4149,169.9355,170.4051,13559.0
2024-08-21 14:20:00,174.16,174.3,174.11,174.21,13948.0,170.3856,170.5225,170.3367,170.4345,13948.0
2024-08-21 14:25:00,174.28,174.38,174.19,174.35,15056.0,170.503,170.6008,170.4149,170.5715,15056.0
2024-08-21 14:30:00,174.38,174.87,174.36,174.83,26164.0,170.6008,171.0802,170.5812,171.0411,26164.0
2024-08-21 14:35:00,174.76,174.76,173.81,173.94,20495.0,170.9726,170.9726,170.0432,170.1703,20495.0
2024-08-21 14:40:00,173.9,174.01,173.68,173.68,9908.0,170.1312,170.2388,169.916,169.916,9908.0
2024-08-21 14:45:00,173.71,173.81,173.51,173.62,15017.0,169.9453,170.0432,169.7497,169.8573,15017.0
2024-08-21 14:50:00,173.62,174.08,173.56,173.95,17524.0,169.8573,170.3073,169.7986,170.1801,17524.0
2024-08-21 14:55:00,173.96,174.04,173.75,173.79,14648.0,170.1899,170.2682,169.9845,170.0236,14648.0
2024-08-21 15:00:00,173.8,173.93,173.21,173.25,14241.0,170.0334,170.1606,169.4562,169.4953,14241.0
2024-08-21 15:05:00,173.25,173.5,173.15,173.17,16596.0,169.4953,169.7399,169.3975,169.417,16596.0
2024-08-21 15:10:00,173.16,173.45,173.16,173.28,14218.0,169.4072,169.691,169.4072,169.5246,14218.0
2024-08-21 15:15:00,173.23,173.23,172.97,173.02,17071.0,169.4757,169.4757,169.2214,169.2703,17071.0
2024-08-21 15:20:00,173.0,173.15,172.77,173.09,21368.0,169.2507,169.3975,169.0257,169.3388,21368.0
2024-08-21 15:25:00,173.08,173.61,173.07,173.52,16147.0,169.329,169.8475,169.3192,169.7594,16147.0
2024-08-21 15:30:00,173.52,173.84,173.48,173.79,26739.0,169.7594,170.0725,169.7203,170.0236,26739.0
2024-08-21 15:35:00,173.78,173.89,173.54,173.77,30376.0,170.0138,170.1214,169.779,170.004,30376.0
2024-08-21 15:40:00,173.77,173.84,173.36,173.5,32642.0,170.004,170.0725,169.6029,169.7399,32642.0
2024-08-21 15:45:00,173.48,173.66,173.38,173.57,63917.0,169.7203,169.8964,169.6225,169.8084,63917.0
2024-08-21 15:50:00,173.6,174.33,173.23,174.24,130459.0,169.8377,170.5519,169.4757,170.4638,130459.0
2024-08-21 15:55:00,174.27,174.33,173.91,174.2,285049.0,170.4932,170.5519,170.141,170.4247,285049.0
2024-08-22 09:30:00,174.57,174.57,173.75,174.22,151199.0,170.7867,170.7867,169.9845,170.4443,151199.0
2024-08-22 09:35:00,174.22,174.22,173.68,173.97,32580.0,170.4443,170.4443,169.916,170.1997,32580.0
2024-08-22 09:40:00,174.06,174.48,173.87,174.28,55198.0,170.2877,170.6986,170.1019,170.503,55198.0
2024-08-22 09:45:00,174.35,174.59,173.93,174.02,25809.0,170.5715,170.8063,170.1606,170.2486,25809.0
2024-08-22 09:50:00,173.99,173.99,173.33,173.71,23025.0,170.2193,170.2193,169.5736,169.9453,23025.0
2024-08-22 09:55:00,173.72,174.35,173.56,173.87,29378.0,169.9551,170.5715,169.7986,170.1019,29378.0
2024-08-22 10:00:00,173.87,173.98,172.92,173.25,54428.0,170.1019,170.2095,169.1725,169.4953,54428.0
2024-08-22 10:05:00,173.17,173.31,172.1,172.16,64118.0,169.417,169.554,168.3702,168.4289,64118.0
2024-08-22 10:10:00,172.18,172.75,172.03,172.63,68391.0,168.4485,169.0061,168.3017,168.8887,68391.0
2024-08-22 10:15:00,172.64,172.89,172.53,172.74,18626.0,168.8985,169.1431,168.7909,168.9964,18626.0
2024-08-22 10:20:00,172.79,173.35,172.63,173.34,13977.0,169.0453,169.5931,168.8887,169.5833,13977.0
2024-08-22 10:25:00,173.32,173.53,173.13,173.23,17205.0,169.5638,169.7692,169.3779,169.4757,17205.0
2024-08-22 10:30:00,173.18,173.18,172.54,172.68,20647.0,169.4268,169.4268,168.8007,168.9377,20647.0
2024-08-22 10:35:00,172.71,173.0,172.64,172.91,11292.0,168.967,169.2507,168.8985,169.1627,11292.0
2024-08-22 10:40:00,172.92,173.04,172.65,172.66,14974.0,169.1725,169.2899,168.9083,168.9181,14974.0
2024-08-22 10:45:00,172.72,172.84,172.35,172.38,12120.0,168.9768,169.0942,168.6148,168.6442,12120.0
2024-08-22 10:50:00,172.45,172.68,172.38,172.64,10685.0,168.7126,168.9377,168.6442,168.8985,10685.0
2024-08-22 10:55:00,172.67,173.07,172.63,172.77,14892.0,168.9279,169.3192,168.8887,169.0257,14892.0
2024-08-22 11:00:00,172.74,173.13,172.69,172.9,22590.0,168.9964,169.3779,168.9474,169.1529,22590.0
2024-08-22 11:05:00,172.89,173.03,172.53,172.57,17857.0,169.1431,169.2801,168.7909,168.83,17857.0
2024-08-22 11:10:00,172.56,172.62,172.23,172.41,17707.0,168.8203,168.879,168.4974,168.6735,17707.0
2024-08-22 11:15:00,172.43,172.53,171.86,171.86,42648.0,168.6931,168.7909,168.1354,168.1354,42648.0
2024-08-22 11:20:00,171.9,172.01,171.39,171.55,31923.0,168.1746,168.2822,167.6756,167.8321,31923.0
2024-08-22 11:25:00,171.53,171.74,171.4,171.6,44967.0,167.8126,168.018,167.6854,167.8811,44967.0
2024-08-22 11:30:00,171.58,171.58,170.89,171.14,29238.0,167.8615,167.8615,167.1864,167.431,29238.0
2024-08-22 11:35:00,171.16,171.37,170.52,170.59,22021.0,167.4506,167.656,166.8245,166.8929,22021.0
2024-08-22 11:40:00,170.61,170.86,169.84,169.84,44379.0,166.9125,167.1571,166.1592,166.1592,44379.0
2024-08-22 11:45:00,169.8,170.32,169.55,169.6,49695.0,166.1201,166.6288,165.8755,165.9244,49695.0
2024-08-22 11:50:00,169.65,170.0,169.34,169.95,41564.0,165.9733,166.3157,165.67,166.2668,41564.0
2024-08-22 11:55:00,169.94,170.59,169.88,170.28,49264.0,166.257,166.8929,166.1983,166.5897,49264.0
2024-08-22 12:00:00,170.24,170.37,169.88,170.29,36494.0,166.5505,166.6777,166.1983,166.5994,36494.0
2024-08-22 12:05:00,170.3,170.79,170.22,170.79,26248.0,166.6092,167.0886,166.531,167.0886,26248.0
2024-08-22 12:10:00,170.74,170.75,170.29,170.39,21581.0,167.0397,167.0495,166.5994,166.6973,21581.0
2024-08-22 12:15:00,170.45,170.48,170.15,170.36,20920.0,166.756,166.7853,166.4625,166.6679,20920.0
2024-08-22 12:20:00,170.41,171.17,170.36,171.12,28178.0,166.7168,167.4604,166.6679,167.4115,28178.0
2024-08-22 12:25:00,171.06,171.63,171.03,171.47,16638.0,167.3528,167.9104,167.3234,167.7539,16638.0
2024-08-22 12:30:00,171.45,171.81,171.45,171.53,9709.0,167.7343,168.0865,167.7343,167.8126,9709.0
2024-08-22 12:35:00,171.58,172.0,171.58,171.8,19209.0,167.8615,168.2724,167.8615,168.0767,19209.0
2024-08-22 12:40:00,171.75,172.09,171.74,171.91,11761.0,168.0278,168.3604,168.018,168.1843,11761.0
2024-08-22 12:45:00,171.91,171.91,171.25,171.25,16088.0,168.1843,168.1843,167.5386,167.5386,16088.0
2024-08-22 12:50:00,171.26,171.26,170.43,170.43,14905.0,167.5484,167.5484,166.7364,166.7364,14905.0
2024-08-22 12:55:00,170.43,170.64,170.1,170.22,16926.0,166.7364,166.9419,166.4136,166.531,16926.0
2024-08-22 13:00:00,170.21,170.29,169.7,170.14,19303.0,166.5212,166.5994,166.0222,166.4527,19303.0
2024-08-22 13:05:00,170.14,170.36,169.83,170.32,15215.0,166.4527,166.6679,166.1494,166.6288,15215.0
2024-08-22 13:10:00,170.35,170.86,170.28,170.49,13658.0,166.6581,167.1571,166.5897,166.7951,13658.0
2024-08-22 13:15:00,170.63,170.79,170.47,170.56,10409.0,166.9321,167.0886,166.7755,166.8636,10409.0
2024-08-22 13:20:00,170.62,170.69,170.44,170.61,10701.0,166.9223,166.9908,166.7462,166.9125,10701.0
2024-08-22 13:25:00,170.53,170.74,170.5,170.55,8778.0,166.8342,167.0397,166.8049,166.8538,8778.0
2024-08-22 13:30:00,170.49,170.57,169.76,169.95,19575.0,166.7951,166.8734,166.0809,166.2668,19575.0
2024-08-22 13:35:00,169.97,170.33,169.92,169.99,33504.0,166.2864,166.6386,166.2375,166.306,33504.0
2024-08-22 13:40:00,169.99,170.03,169.76,169.86,34558.0,166.306,166.3451,166.0809,166.1788,34558.0
2024-08-22 13:45:00,169.86,169.87,169.5,169.51,15490.0,166.1788,166.1886,165.8266,165.8364,15490.0
2024-08-22 13:50:00,169.53,169.85,169.16,169.24,25715.0,165.8559,166.169,165.4939,165.5722,25715.0
2024-08-22 13:55:00,169.25,169.63,169.25,169.46,14433.0,165.582,165.9538,165.582,165.7874,14433.0
2024-08-22 14:00:00,169.4,169.43,169.13,169.13,15577.0,165.7287,165.7581,165.4646,165.4646,15577.0
2024-08-22 14:05:00,169.2,169.28,168.94,169.25,21045.0,165.5331,165.6113,165.2787,165.582,21045.0
2024-08-22 14:10:00,169.28,169.29,168.92,169.2,14497.0,165.6113,165.6211,165.2591,165.5331,14497.0
2024-08-22 14:15:00,169.31,169.71,169.28,169.63,16577.0,165.6407,166.032,165.6113,165.9538,16577.0
2024-08-22 14:20:00,169.66,169.71,169.39,169.53,20041.0,165.9831,166.032,165.719,165.8559,20041.0
2024-08-22 14:25:00,169.47,169.71,169.3,169.71,14952.0,165.7972,166.032,165.6309,166.032,14952.0
2024-08-22 14:30:00,169.7,169.73,169.41,169.54,19637.0,166.0222,166.0516,165.7385,165.8657,19637.0
2024-08-22 14:35:00,169.65,169.65,169.44,169.53,16117.0,165.9733,165.9733,165.7679,165.8559,16117.0
2024-08-22 14:40:00,169.53,170.05,169.53,170.05,15841.0,165.8559,166.3646,165.8559,166.3646,15841.0
2024-08-22 14:45:00,170.01,170.42,169.95,170.0,41231.0,166.3255,166.7266,166.2668,166.3157,41231.0
2024-08-22 14:50:00,170.06,170.06,169.76,169.77,14753.0,166.3744,166.3744,166.0809,166.0907,14753.0
2024-08-22 14:55:00,169.8,169.94,169.5,169.58,14073.0,166.1201,166.257,165.8266,165.9048,14073.0
2024-08-22 15:00:00,169.62,170.72,169.62,170.63,18146.0,165.944,167.0201,165.944,166.9321,18146.0
2024-08-22 15:05:00,170.62,170.63,170.26,170.26,17272.0,166.9223,166.9321,166.5701,166.5701,17272.0
2024-08-22 15:10:00,170.33,170.33,170.03,170.17,13238.0,166.6386,166.6386,166.3451,166.482,13238.0
2024-08-22 15:15:00,170.22,170.47,169.98,170.14,26712.0,166.531,166.7755,166.2962,166.4527,26712.0
2024-08-22 15:20:00,170.11,170.11,169.35,169.39,32064.0,166.4233,166.4233,165.6798,165.719,32064.0
2024-08-22 15:25:00,169.38,169.62,168.94,168.95,75376.0,165.7092,165.944,165.2787,165.2885,75376.0
2024-08-22 15:30:00,168.99,169.39,168.56,168.56,37076.0,165.3276,165.719,164.9069,164.9069,37076.0
2024-08-22 15:35:00,168.57,169.14,168.55,168.95,46248.0,164.9167,165.4744,164.8972,165.2885,46248.0
2024-08-22 15:40:00,168.93,168.98,168.39,168.53,52685.0,165.2689,165.3178,164.7406,164.8776,52685.0
2024-08-22 15:45:00,168.51,169.32,168.4,169.12,82349.0,164.858,165.6505,164.7504,165.4548,82349.0
2024-08-22 15:50:00,169.19,169.43,168.38,168.95,130941.0,165.5233,165.7581,164.7308,165.2885,130941.0
2024-08-22 15:55:00,168.93,169.13,168.54,169.01,258935.0,165.2689,165.4646,164.8874,165.3472,258935.0
2024-08-23 09:30:00,171.83,171.88,170.63,170.73,96591.0,168.1061,168.155,166.9321,167.0299,96591.0
2024-08-23 09:35:00,170.78,171.46,170.78,171.41,34527.0,167.0788,167.7441,167.0788,167.6952,34527.0
2024-08-23 09:40:00,171.48,171.82,171.27,171.52,27591.0,167.7637,168.0963,167.5582,167.8028,27591.0
2024-08-23 09:45:00,171.59,172.17,171.45,172.02,60140.0,167.8713,168.4387,167.7343,168.292,60140.0
2024-08-23 09:50:00,172.02,172.2,171.7,172.05,42588.0,168.292,168.4681,167.9789,168.3213,42588.0
2024-08-23 09:55:00,172.03,172.26,171.75,172.21,31089.0,168.3017,168.5268,168.0278,168.4778,31089.0
2024-08-23 10:00:00,172.21,174.26,172.21,173.82,123894.0,168.4778,170.4834,168.4778,170.0529,123894.0
2024-08-23 10:05:00,173.75,174.17,172.66,174.12,58539.0,169.9845,170.3954,168.9181,170.3464,58539.0
2024-08-23 10:10:00,174.03,174.49,173.95,174.04,92472.0,170.2584,170.7084,170.1801,170.2682,92472.0
2024-08-23 10:15:00,174.09,174.62,173.0,173.56,66749.0,170.3171,170.8356,169.2507,169.7986,66749.0
2024-08-23 10:20:00,173.54,173.99,173.11,173.95,57134.0,169.779,170.2193,169.3583,170.1801,57134.0
2024-08-23 10:25:00,173.9,174.16,173.56,173.95,61147.0,170.1312,170.3856,169.7986,170.1801,61147.0
2024-08-23 10:30:00,173.96,174.12,173.42,173.75,62375.0,170.1899,170.3464,169.6616,169.9845,62375.0
2024-08-23 10:35:00,173.71,173.79,173.4,173.54,28615.0,169.9453,170.0236,169.642,169.779,28615.0
2024-08-23 10:40:00,173.56,174.0,173.38,173.99,27446.0,169.7986,170.229,169.6225,170.2193,27446.0
2024-08-23 10:45:00,173.88,173.93,171.29,171.55,53365.0,170.1116,170.1606,167.5778,167.8321,53365.0
2024-08-23 10:50:00,171.64,171.82,170.73,171.72,47603.0,167.9202,168.0963,167.0299,167.9985,47603.0
2024-08-23 10:55:00,171.63,172.34,171.46,172.25,23910.0,167.9104,168.605,167.7441,168.517,23910.0
2024-08-23 11:00:00,172.25,172.25,171.7,172.19,30328.0,168.517,168.517,167.9789,168.4583,30328.0
2024-08-23 11:05:00,172.19,172.63,172.16,172.55,23980.0,168.4583,168.8887,168.4289,168.8105,23980.0
2024-08-23 11:10:00,172.56,173.14,171.88,172.89,34377.0,168.8203,169.3877,168.155,169.1431,34377.0
2024-08-23 11:15:00,172.84,173.35,172.82,173.16,25776.0,169.0942,169.5931,169.0746,169.4072,25776.0
2024-08-23 11:20:00,173.19,173.22,172.8,173.09,17475.0,169.4366,169.4659,169.0551,169.3388,17475.0
2024-08-23 11:25:00,173.13,173.3,172.62,172.75,23862.0,169.3779,169.5442,168.879,169.0061,23862.0
2024-08-23 11:30:00,172.74,172.88,172.66,172.69,20882.0,168.9964,169.1333,168.9181,168.9474,20882.0
2024-08-23 11:35:00,172.7,172.88,172.49,172.88,21464.0,168.9572,169.1333,168.7518,169.1333,21464.0
2024-08-23 11:40:00,172.84,173.14,172.03,172.2,22145.0,169.0942,169.3877,168.3017,168.4681,22145.0
2024-08-23 11:45:00,172.2,172.43,171.72,172.28,14437.0,168.4681,168.6931,167.9985,168.5463,14437.0
2024-08-23 11:50:00,172.22,172.3,171.9,172.22,22830.0,168.4876,168.5659,168.1746,168.4876,22830.0
2024-08-23 11:55:00,172.23,172.48,172.09,172.22,17994.0,168.4974,168.742,168.3604,168.4876,17994.0
2024-08-23 12:00:00,172.27,172.43,171.75,172.11,25110.0,168.5365,168.6931,168.0278,168.38,25110.0
2024-08-23 12:05:00,172.13,172.36,171.78,172.17,11270.0,168.3996,168.6246,168.0572,168.4387,11270.0
2024-08-23 12:10:00,172.21,172.31,171.6,171.67,12147.0,168.4778,168.5757,167.8811,167.9495,12147.0
2024-08-23 12:15:00,171.57,172.13,171.56,172.11,14032.0,167.8517,168.3996,167.8419,168.38,14032.0
2024-08-23 12:20:00,172.16,172.16,171.7,171.71,11764.0,168.4289,168.4289,167.9789,167.9887,11764.0
2024-08-23 12:25:00,171.7,171.8,171.37,171.65,12426.0,167.9789,168.0767,167.656,167.93,12426.0
2024-08-23 12:30:00,171.63,172.09,171.63,171.98,10333.0,167.9104,168.3604,167.9104,168.2528,10333.0
2024-08-23 12:35:00,172.07,172.32,171.99,172.06,12773.0,168.3409,168.5855,168.2626,168.3311,12773.0
2024-08-23 12:40:00,172.05,172.06,171.05,171.22,14597.0,168.3213,168.3311,167.343,167.5093,14597.0
2024-08-23 12:45:00,171.32,171.45,170.94,171.34,15575.0,167.6071,167.7343,167.2354,167.6267,15575.0
2024-08-23 12:50:00,171.45,171.99,171.44,171.9,16492.0,167.7343,168.2626,167.7245,168.1746,16492.0
2024-08-23 12:55:00,171.94,172.3,171.92,172.03,21915.0,168.2137,168.5659,168.1941,168.3017,21915.0
2024-08-23 13:00:00,171.99,172.07,171.75,171.98,17796.0,168.2626,168.3409,168.0278,168.2528,17796.0
2024-08-23 13:05:00,171.97,172.12,171.89,172.0,14307.0,168.243,168.3898,168.1648,168.2724,14307.0
2024-08-23 13:10:00,171.99,172.05,171.82,171.94,12003.0,168.2626,168.3213,168.0963,168.2137,12003.0
2024-08-23 13:15:00,172.12,172.28,172.06,172.17,9674.0,168.3898,168.5463,168.3311,168.4387,9674.0
2024-08-23 13:20:00,172.15,172.64,172.15,172.58,22686.0,168.4191,168.8985,168.4191,168.8398,22686.0
2024-08-23 13:25:00,172.61,172.89,172.61,172.8,19150.0,168.8692,169.1431,168.8692,169.0551,19150.0
2024-08-23 13:30:00,172.8,172.96,172.73,172.74,13803.0,169.0551,169.2116,168.9866,168.9964,13803.0
2024-08-23 13:35:00,172.74,172.92,172.67,172.89,13707.0,168.9964,169.1725,168.9279,169.1431,13707.0
2024-08-23 13:40:00,172.87,173.38,172.83,173.34,27875.0,169.1235,169.6225,169.0844,169.5833,27875.0
2024-08-23 13:45:00,173.38,173.4,172.93,173.07,21514.0,169.6225,169.642,169.1822,169.3192,21514.0
2024-08-23 13:50:00,173.12,173.19,172.89,173.09,14666.0,169.3681,169.4366,169.1431,169.3388,14666.0
2024-08-23 13:55:00,173.12,173.12,172.81,173.0,23345.0,169.3681,169.3681,169.0648,169.2507,23345.0
2024-08-23 14:00:00,172.94,173.23,172.87,173.22,17074.0,169.192,169.4757,169.1235,169.4659,17074.0
2024-08-23 14:05:00,173.25,173.25,172.96,173.17,13797.0,169.4953,169.4953,169.2116,169.417,13797.0
2024-08-23 14:10:00,173.18,173.28,173.05,173.25,13853.0,169.4268,169.5246,169.2996,169.4953,13853.0
2024-08-23 14:15:00,173.27,173.43,173.25,173.43,8490.0,169.5149,169.6714,169.4953,169.6714,8490.0
2024-08-23 14:20:00,173.42,173.57,173.09,173.55,30404.0,169.6616,169.8084,169.3388,169.7888,30404.0
2024-08-23 14:25:00,173.57,173.61,173.48,173.6,14783.0,169.8084,169.8475,169.7203,169.8377,14783.0
2024-08-23 14:30:00,173.52,173.54,173.33,173.33,12882.0,169.7594,169.779,169.5736,169.5736,12882.0
2024-08-23 14:35:00,173.3,173.64,173.25,173.64,9921.0,169.5442,169.8768,169.4953,169.8768,9921.0
2024-08-23 14:40:00,173.6,173.73,173.55,173.63,11198.0,169.8377,169.9649,169.7888,169.8671,11198.0
2024-08-23 14:45:00,173.64,173.81,173.62,173.78,6761.0,169.8768,170.0432,169.8573,170.0138,6761.0
2024-08-23 14:50:00,173.77,173.8,173.61,173.71,11050.0,170.004,170.0334,169.8475,169.9453,11050.0
2024-08-23 14:55:00,173.64,173.68,173.03,173.15,23501.0,169.8768,169.916,169.2801,169.3975,23501.0
2024-08-23 15:00:00,173.14,173.14,172.48,172.58,42194.0,169.3877,169.3877,168.742,168.8398,42194.0
2024-08-23 15:05:00,172.58,172.98,172.58,172.98,12902.0,168.8398,169.2312,168.8398,169.2312,12902.0
2024-08-23 15:10:00,173.04,173.41,172.96,173.33,21667.0,169.2899,169.6518,169.2116,169.5736,21667.0
2024-08-23 15:15:00,173.27,173.27,172.98,173.21,14473.0,169.5149,169.5149,169.2312,169.4562,14473.0
2024-08-23 15:20:00,173.25,173.43,173.11,173.32,17953.0,169.4953,169.6714,169.3583,169.5638,17953.0
2024-08-23 15:25:00,173.36,173.45,173.24,173.43,15997.0,169.6029,169.691,169.4855,169.6714,15997.0
2024-08-23 15:30:00,173.4,173.48,173.02,173.18,90259.0,169.642,169.7203,169.2703,169.4268,90259.0
2024-08-23 15:35:00,173.2,173.2,172.76,172.92,46705.0,169.4464,169.4464,169.0159,169.1725,46705.0
2024-08-23 15:40:00,172.94,173.12,172.64,172.64,31110.0,169.192,169.3681,168.8985,168.8985,31110.0
2024-08-23 15:45:00,172.64,172.65,172.21,172.46,65265.0,168.8985,168.9083,168.4778,168.7224,65265.0
2024-08-23 15:50:00,172.53,173.54,172.25,173.44,141226.0,168.7909,169.779,168.517,169.6812,141226.0
2024-08-23 15:55:00,173.47,173.66,173.0,173.52,339895.0,169.7105,169.8964,169.2507,169.7594,339895.0
2024-08-26 09:30:00,171.97,172.38,171.3,171.42,126592.0,168.243,168.6442,167.5876,167.705,126592.0
2024-08-26 09:35:00,171.42,171.81,171.04,171.62,79865.0,167.705,168.0865,167.3332,167.9006,79865.0
2024-08-26 09:40:00,171.62,171.99,171.43,171.51,44582.0,167.9006,168.2626,167.7147,167.793,44582.0
2024-08-26 09:45:00,171.53,171.65,171.05,171.09,43334.0,167.8126,167.93,167.343,167.3821,43334.0
2024-08-26 09:50:00,171.2,171.5,170.94,170.97,51398.0,167.4897,167.7832,167.2354,167.2647,51398.0
2024-08-26 09:55:00,170.98,171.42,170.81,170.81,39972.0,167.2745,167.705,167.1082,167.1082,39972.0
2024-08-26 10:00:00,170.84,171.0,170.27,170.79,86140.0,167.1375,167.2941,166.5799,167.0886,86140.0
2024-08-26 10:05:00,170.79,171.1,170.09,170.14,47456.0,167.0886,167.3919,166.4038,166.4527,47456.0
2024-08-26 10:10:00,170.13,170.56,169.8,170.43,71948.0,166.4429,166.8636,166.1201,166.7364,71948.0
2024-08-26 10:15:00,170.37,170.68,170.0,170.47,89643.0,166.6777,166.981,166.3157,166.7755,89643.0
2024-08-26 10:20:00,170.52,171.2,170.52,171.02,22199.0,166.8245,167.4897,166.8245,167.3136,22199.0
2024-08-26 10:25:00,171.02,171.61,171.02,171.17,23003.0,167.3136,167.8908,167.3136,167.4604,23003.0
2024-08-26 10:30:00,171.1,171.25,170.0,170.09,28767.0,167.3919,167.5386,166.3157,166.4038,28767.0
2024-08-26 10:35:00,170.03,170.23,169.18,169.24,69539.0,166.3451,166.5407,165.5135,165.5722,69539.0
2024-08-26 10:40:00,169.25,170.29,169.19,169.97,80811.0,165.582,166.5994,165.5233,166.2864,80811.0
2024-08-26 10:45:00,169.98,170.15,169.68,169.76,36324.0,166.2962,166.4625,166.0027,166.0809,36324.0
2024-08-26 10:50:00,169.79,170.27,169.76,170.06,29852.0,166.1103,166.5799,166.0809,166.3744,29852.0
2024-08-26 10:55:00,170.15,170.44,170.04,170.35,29578.0,166.4625,166.7462,166.3549,166.6581,29578.0
2024-08-26 11:00:00,170.28,170.46,170.13,170.34,23868.0,166.5897,166.7658,166.4429,166.6484,23868.0
2024-08-26 11:05:00,170.3,170.49,169.98,170.37,26330.0,166.6092,166.7951,166.2962,166.6777,26330.0
2024-08-26 11:10:00,170.41,170.54,170.27,170.46,17321.0,166.7168,166.844,166.5799,166.7658,17321.0
2024-08-26 11:15:00,170.47,170.51,170.06,170.47,25986.0,166.7755,166.8147,166.3744,166.7755,25986.0
2024-08-26 11:20:00,170.47,170.78,170.3,170.66,28937.0,166.7755,167.0788,166.6092,166.9614,28937.0
2024-08-26 11:25:00,170.61,170.61,170.11,170.34,31015.0,166.9125,166.9125,166.4233,166.6484,31015.0
2024-08-26 11:30:00,170.34,170.49,170.0,170.05,31339.0,166.6484,166.7951,166.3157,166.3646,31339.0
2024-08-26 11:35:00,170.05,170.05,169.52,169.7,45153.0,166.3646,166.3646,165.8461,166.0222,45153.0
2024-08-26 11:40:00,169.73,169.91,169.6,169.69,38709.0,166.0516,166.2277,165.9244,166.0125,38709.0
2024-08-26 11:45:00,169.66,169.66,169.04,169.53,28814.0,165.9831,165.9831,165.3765,165.8559,28814.0
2024-08-26 11:50:00,169.53,169.57,169.16,169.4,20408.0,165.8559,165.8951,165.4939,165.7287,20408.0
2024-08-26 11:55:00,169.42,169.44,168.96,169.3,41511.0,165.7483,165.7679,165.2983,165.6309,41511.0
2024-08-26 12:00:00,169.27,169.61,169.05,169.51,30676.0,165.6016,165.9342,165.3863,165.8364,30676.0
2024-08-26 12:05:00,169.53,169.58,169.13,169.35,23234.0,165.8559,165.9048,165.4646,165.6798,23234.0
2024-08-26 12:10:00,169.37,169.61,169.21,169.31,34662.0,165.6994,165.9342,165.5429,165.6407,34662.0
2024-08-26 12:15:00,169.31,169.6,169.3,169.42,22423.0,165.6407,165.9244,165.6309,165.7483,22423.0
2024-08-26 12:20:00,169.44,170.29,169.43,170.05,42164.0,165.7679,166.5994,165.7581,166.3646,42164.0
2024-08-26 12:25:00,170.11,170.21,169.9,170.2,22887.0,166.4233,166.5212,166.2179,166.5114,22887.0
2024-08-26 12:30:00,170.19,170.41,170.13,170.34,24853.0,166.5016,166.7168,166.4429,166.6484,24853.0
2024-08-26 12:35:00,170.31,170.51,170.31,170.43,23202.0,166.619,166.8147,166.619,166.7364,23202.0
2024-08-26 12:40:00,170.39,170.45,170.23,170.42,16322.0,166.6973,166.756,166.5407,166.7266,16322.0
2024-08-26 12:45:00,170.41,170.52,170.15,170.18,25188.0,166.7168,166.8245,166.4625,166.4918,25188.0
2024-08-26 12:50:00,170.16,170.19,169.68,169.76,21833.0,166.4723,166.5016,166.0027,166.0809,21833.0
2024-08-26 12:55:00,169.8,169.95,169.77,169.91,23178.0,166.1201,166.2668,166.0907,166.2277,23178.0
2024-08-26 13:00:00,169.92,169.95,169.64,169.86,18929.0,166.2375,166.2668,165.9635,166.1788,18929.0
2024-08-26 13:05:00,169.84,169.87,169.59,169.68,26595.0,166.1592,166.1886,165.9146,166.0027,26595.0
2024-08-26 13:10:00,169.68,169.68,169.26,169.53,38171.0,166.0027,166.0027,165.5918,165.8559,38171.0
2024-08-26 13:15:00,169.54,169.74,169.43,169.47,19337.0,165.8657,166.0614,165.7581,165.7972,19337.0
2024-08-26 13:20:00,169.47,169.72,169.33,169.65,17909.0,165.7972,166.0418,165.6603,165.9733,17909.0
2024-08-26 13:25:00,169.62,169.98,169.59,169.65,17092.0,165.944,166.2962,165.9146,165.9733,17092.0
2024-08-26 13:30:00,169.7,170.09,169.65,170.03,22431.0,166.0222,166.4038,165.9733,166.3451,22431.0
2024-08-26 13:35:00,170.03,170.05,169.32,169.4,57629.0,166.3451,166.3646,165.6505,165.7287,57629.0
2024-08-26 13:40:00,169.4,169.63,169.34,169.46,43262.0,165.7287,165.9538,165.67,165.7874,43262.0
2024-08-26 13:45:00,169.41,169.41,168.9,169.09,43736.0,165.7385,165.7385,165.2396,165.4255,43736.0
2024-08-26 13:50:00,169.11,169.28,169.02,169.18,50298.0,165.445,165.6113,165.357,165.5135,50298.0
2024-08-26 13:55:00,169.18,169.18,168.85,168.92,40355.0,165.5135,165.5135,165.1907,165.2591,40355.0
2024-08-26 14:00:00,168.87,169.08,168.69,168.84,95720.0,165.2102,165.4157,165.0341,165.1809,95720.0
2024-08-26 14:05:00,168.86,168.94,168.58,168.69,29890.0,165.2004,165.2787,164.9265,165.0341,29890.0
2024-08-26 14:10:00,168.69,168.95,168.53,168.93,51335.0,165.0341,165.2885,164.8776,165.2689,51335.0
2024-08-26 14:15:00,168.93,169.08,168.74,169.02,50872.0,165.2689,165.4157,165.083,165.357,50872.0
2024-08-26 14:20:00,169.03,169.31,169.0,169.15,24027.0,165.3668,165.6407,165.3374,165.4842,24027.0
2024-08-26 14:25:00,169.13,169.42,169.03,169.17,58676.0,165.4646,165.7483,165.3668,165.5037,58676.0
2024-08-26 14:30:00,169.15,169.55,169.14,169.49,36673.0,165.4842,165.8755,165.4744,165.8168,36673.0
2024-08-26 14:35:00,169.51,170.25,169.5,170.17,39244.0,165.8364,166.5603,165.8266,166.482,39244.0
2024-08-26 14:40:00,170.16,170.4,170.15,170.17,78067.0,166.4723,166.7071,166.4625,166.482,78067.0
2024-08-26 14:45:00,170.16,170.28,169.91,169.96,16520.0,166.4723,166.5897,166.2277,166.2766,16520.0
2024-08-26 14:50:00,169.96,170.17,169.87,170.02,12110.0,166.2766,166.482,166.1886,166.3353,12110.0
2024-08-26 14:55:00,170.02,170.37,170.01,170.34,18573.0,166.3353,166.6777,166.3255,166.6484,18573.0
2024-08-26 15:00:00,170.36,170.72,170.24,170.54,27931.0,166.6679,167.0201,166.5505,166.844,27931.0
2024-08-26 15:05:00,170.54,170.56,169.8,169.85,29993.0,166.844,166.8636,166.1201,166.169,29993.0
2024-08-26 15:10:00,169.87,170.08,169.83,169.92,26659.0,166.1886,166.394,166.1494,166.2375,26659.0
2024-08-26 15:15:00,169.9,169.92,169.6,169.74,30133.0,166.2179,166.2375,165.9244,166.0614,30133.0
2024-08-26 15:20:00,169.74,170.01,169.74,169.93,44719.0,166.0614,166.3255,166.0614,166.2473,44719.0
2024-08-26 15:25:00,169.95,170.0,169.47,169.47,85271.0,166.2668,166.3157,165.7972,165.7972,85271.0
2024-08-26 15:30:00,169.43,169.6,169.24,169.36,44945.0,165.7581,165.9244,165.5722,165.6896,44945.0
2024-08-26 15:35:00,169.38,169.38,169.12,169.35,44220.0,165.7092,165.7092,165.4548,165.6798,44220.0
2024-08-26 15:40:00,169.34,169.63,169.16,169.19,63665.0,165.67,165.9538,165.4939,165.5233,63665.0
2024-08-26 15:45:00,169.14,169.17,168.67,168.86,82065.0,165.4744,165.5037,165.0146,165.2004,82065.0
2024-08-26 15:50:00,168.88,169.85,168.88,169.79,124826.0,165.22,166.169,165.22,166.1103,124826.0
2024-08-26 15:55:00,169.81,169.82,169.07,169.52,392922.0,166.1299,166.1396,165.4059,165.8461,392922.0
2024-08-27 09:30:00,168.91,169.58,168.33,169.2,127651.0,165.2494,165.9048,164.6819,165.5331,127651.0
2024-08-27 09:35:00,169.3,169.58,168.79,168.79,23575.0,165.6309,165.9048,165.132,165.132,23575.0
2024-08-27 09:40:00,168.69,169.16,168.46,169.05,37428.0,165.0341,165.4939,164.8091,165.3863,37428.0
2024-08-27 09:45:00,169.02,169.45,168.26,169.29,70632.0,165.357,165.7777,164.6134,165.6211,70632.0
2024-08-27 09:50:00,169.28,170.4,169.25,170.12,54532.0,165.6113,166.7071,165.582,166.4331,54532.0
2024-08-27 09:55:00,170.13,170.4,169.74,169.88,56817.0,166.4429,166.7071,166.0614,166.1983,56817.0
2024-08-27 10:00:00,169.93,170.22,169.65,170.05,85615.0,166.2473,166.531,165.9733,166.3646,85615.0
2024-08-27 10:05:00,170.05,170.38,169.69,170.37,78427.0,166.3646,166.6875,166.0125,166.6777,78427.0
2024-08-27 10:10:00,170.38,171.5,170.35,171.34,117170.0,166.6875,167.7832,166.6581,167.6267,117170.0
2024-08-27 10:15:00,171.4,171.58,170.76,171.09,91055.0,167.6854,167.8615,167.0593,167.3821,91055.0
2024-08-27 10:20:00,171.12,171.35,170.66,171.27,111741.0,167.4115,167.6365,166.9614,167.5582,111741.0
2024-08-27 10:25:00,171.3,172.03,171.26,171.93,75934.0,167.5876,168.3017,167.5484,168.2039,75934.0
2024-08-27 10:30:00,171.91,172.33,171.81,171.85,79605.0,168.1843,168.5952,168.0865,168.1256,79605.0
2024-08-27 10:35:00,171.85,172.18,171.65,171.95,35302.0,168.1256,168.4485,167.93,168.2235,35302.0
2024-08-27 10:40:00,172.01,172.08,171.8,171.87,41428.0,168.2822,168.3507,168.0767,168.1452,41428.0
2024-08-27 10:45:00,171.86,171.95,171.52,171.56,46686.0,168.1354,168.2235,167.8028,167.8419,46686.0
2024-08-27 10:50:00,171.55,171.62,171.29,171.51,77964.0,167.8321,167.9006,167.5778,167.793,77964.0
2024-08-27 10:55:00,171.49,171.94,171.21,171.87,43399.0,167.7734,168.2137,167.4995,168.1452,43399.0
2024-08-27 11:00:00,171.87,172.13,171.64,171.81,30518.0,168.1452,168.3996,167.9202,168.0865,30518.0
2024-08-27 11:05:00,171.81,172.15,171.73,172.06,26098.0,168.0865,168.4191,168.0082,168.3311,26098.0
2024-08-27 11:10:00,172.1,172.22,171.85,171.96,26617.0,168.3702,168.4876,168.1256,168.2333,26617.0
2024-08-27 11:15:00,172.03,172.13,171.4,171.6,30030.0,168.3017,168.3996,167.6854,167.8811,30030.0
2024-08-27 11:20:00,171.64,171.72,171.46,171.67,22921.0,167.9202,167.9985,167.7441,167.9495,22921.0
2024-08-27 11:25:00,171.64,171.64,171.22,171.27,39129.0,167.9202,167.9202,167.5093,167.5582,39129.0
2024-08-27 11:30:00,171.26,171.71,171.08,171.62,106917.0,167.5484,167.9887,167.3723,167.9006,106917.0
2024-08-27 11:35:00,171.61,172.02,171.6,171.74,27297.0,167.8908,168.292,167.8811,168.018,27297.0
2024-08-27 11:40:00,171.73,171.78,171.5,171.61,22714.0,168.0082,168.0572,167.7832,167.8908,22714.0
2024-08-27 11:45:00,171.58,171.83,171.55,171.7,15118.0,167.8615,168.1061,167.8321,167.9789,15118.0
2024-08-27 11:50:00,171.75,172.05,171.73,171.99,26776.0,168.0278,168.3213,168.0082,168.2626,26776.0
2024-08-27 11:55:00,171.99,172.15,171.91,172.0,26905.0,168.2626,168.4191,168.1843,168.2724,26905.0
2024-08-27 12:00:00,171.98,172.08,171.93,171.97,23566.0,168.2528,168.3507,168.2039,168.243,23566.0
2024-08-27 12:05:00,171.92,172.03,171.83,172.0,18093.0,168.1941,168.3017,168.1061,168.2724,18093.0
2024-08-27 12:10:00,171.97,172.26,171.93,172.23,14863.0,168.243,168.5268,168.2039,168.4974,14863.0
2024-08-27 12:15:00,172.21,172.33,172.16,172.32,24163.0,168.4778,168.5952,168.4289,168.5855,24163.0
2024-08-27 12:20:00,172.31,172.48,172.18,172.47,26076.0,168.5757,168.742,168.4485,168.7322,26076.0
2024-08-27 12:25:00,172.46,172.56,172.33,172.5,17184.0,168.7224,168.8203,168.5952,168.7616,17184.0
2024-08-27 12:30:00,172.48,172.97,172.48,172.79,23440.0,168.742,169.2214,168.742,169.0453,23440.0
2024-08-27 12:35:00,172.76,172.95,172.6,172.72,33286.0,169.0159,169.2018,168.8594,168.9768,33286.0
2024-08-27 12:40:00,172.79,172.79,172.33,172.49,27651.0,169.0453,169.0453,168.5952,168.7518,27651.0
2024-08-27 12:45:00,172.5,172.85,172.44,172.82,38928.0,168.7616,169.104,168.7029,169.0746,38928.0
2024-08-27 12:50:00,172.86,172.99,172.79,172.89,29760.0,169.1138,169.2409,169.0453,169.1431,29760.0
2024-08-27 12:55:00,172.88,172.92,172.69,172.73,14029.0,169.1333,169.1725,168.9474,168.9866,14029.0
2024-08-27 13:00:00,172.77,172.84,172.69,172.74,13253.0,169.0257,169.0942,168.9474,168.9964,13253.0
2024-08-27 13:05:00,172.73,172.98,172.7,172.91,13680.0,168.9866,169.2312,168.9572,169.1627,13680.0
2024-08-27 13:10:00,172.93,173.04,172.89,172.96,32447.0,169.1822,169.2899,169.1431,169.2116,32447.0
2024-08-27 13:15:00,172.91,173.12,172.85,173.08,16459.0,169.1627,169.3681,169.104,169.329,16459.0
2024-08-27 13:20:00,173.08,173.21,172.95,173.09,29078.0,169.329,169.4562,169.2018,169.3388,29078.0
2024-08-27 13:25:00,173.12,173.66,173.11,173.5,39737.0,169.3681,169.8964,169.3583,169.7399,39737.0
2024-08-27 13:30:00,173.54,173.83,173.54,173.83,30327.0,169.779,170.0627,169.779,170.0627,30327.0
2024-08-27 13:35:00,173.84,173.9,173.64,173.75,40325.0,170.0725,170.1312,169.8768,169.9845,40325.0
2024-08-27 13:40:00,173.74,173.93,173.6,173.93,27359.0,169.9747,170.1606,169.8377,170.1606,27359.0
2024-08-27 13:45:00,173.93,174.1,173.9,174.05,27239.0,170.1606,170.3269,170.1312,170.278,27239.0
2024-08-27 13:50:00,174.08,174.42,174.07,174.37,43754.0,170.3073,170.6399,170.2975,170.591,43754.0
2024-08-27 13:55:00,174.37,174.44,174.16,174.44,49110.0,170.591,170.6595,170.3856,170.6595,49110.0
2024-08-27 14:00:00,174.38,174.4,173.9,174.05,35026.0,170.6008,170.6204,170.1312,170.278,35026.0
2024-08-27 14:05:00,174.07,174.19,173.95,173.96,23034.0,170.2975,170.4149,170.1801,170.1899,23034.0
2024-08-27 14:10:00,173.98,174.07,173.68,173.9,43885.0,170.2095,170.2975,169.916,170.1312,43885.0
2024-08-27 14:15:00,173.9,174.01,173.83,173.97,22195.0,170.1312,170.2388,170.0627,170.1997,22195.0
2024-08-27 14:20:00,173.97,173.98,173.77,173.86,16576.0,170.1997,170.2095,170.004,170.0921,16576.0
2024-08-27 14:25:00,173.84,173.9,173.64,173.67,27606.0,170.0725,170.1312,169.8768,169.9062,27606.0
2024-08-27 14:30:00,173.66,173.66,173.48,173.62,26054.0,169.8964,169.8964,169.7203,169.8573,26054.0
2024-08-27 14:35:00,173.62,173.83,173.62,173.76,20300.0,169.8573,170.0627,169.8573,169.9942,20300.0
2024-08-27 14:40:00,173.81,173.81,173.63,173.8,18256.0,170.0432,170.0432,169.8671,170.0334,18256.0
2024-08-27 14:45:00,173.79,173.88,173.74,173.8,35759.0,170.0236,170.1116,169.9747,170.0334,35759.0
2024-08-27 14:50:00,173.78,173.92,173.57,173.74,31659.0,170.0138,170.1508,169.8084,169.9747,31659.0
2024-08-27 14:55:00,173.74,173.76,173.5,173.64,25132.0,169.9747,169.9942,169.7399,169.8768,25132.0
2024-08-27 15:00:00,173.64,173.64,173.06,173.13,27401.0,169.8768,169.8768,169.3094,169.3779,27401.0
2024-08-27 15:05:00,173.12,173.31,172.99,173.28,29153.0,169.3681,169.554,169.2409,169.5246,29153.0
2024-08-27 15:10:00,173.25,173.6,173.25,173.55,23732.0,169.4953,169.8377,169.4953,169.7888,23732.0
2024-08-27 15:15:00,173.54,173.7,173.54,173.61,50399.0,169.779,169.9355,169.779,169.8475,50399.0
2024-08-27 15:20:00,173.61,173.75,173.59,173.75,28002.0,169.8475,169.9845,169.8279,169.9845,28002.0
2024-08-27 15:25:00,173.75,173.75,173.55,173.56,49440.0,169.9845,169.9845,169.7888,169.7986,49440.0
2024-08-27 15:30:00,173.57,173.62,173.27,173.4,47706.0,169.8084,169.8573,169.5149,169.642,47706.0
2024-08-27 15:35:00,173.4,173.77,173.39,173.61,26124.0,169.642,170.004,169.6323,169.8475,26124.0
2024-08-27 15:40:00,173.63,173.78,173.46,173.56,31389.0,169.8671,170.0138,169.7007,169.7986,31389.0
2024-08-27 15:45:00,173.54,173.97,173.52,173.87,46791.0,169.779,170.1997,169.7594,170.1019,46791.0
2024-08-27 15:50:00,173.92,173.97,173.41,173.42,132482.0,170.1508,170.1997,169.6518,169.6616,132482.0
2024-08-27 15:55:00,173.43,173.98,173.42,173.93,420837.0,169.6714,170.2095,169.6616,170.1606,420837.0
2024-08-28 09:30:00,174.38,175.72,173.95,175.33,188646.0,170.6008,171.9118,170.1801,171.5302,188646.0
2024-08-28 09:35:00,175.21,175.23,174.36,174.46,56938.0,171.4128,171.4324,170.5812,170.6791,56938.0
2024-08-28 09:40:00,174.37,174.98,174.21,174.49,65169.0,170.591,171.1878,170.4345,170.7084,65169.0
2024-08-28 09:45:00,174.5,174.68,173.45,173.52,44212.0,170.7182,170.8943,169.691,169.7594,44212.0
2024-08-28 09:50:00,173.53,173.62,173.1,173.47,33302.0,169.7692,169.8573,169.3485,169.7105,33302.0
2024-08-28 09:55:00,173.44,173.67,173.2,173.33,25262.0,169.6812,169.9062,169.4464,169.5736,25262.0
2024-08-28 10:00:00,173.23,173.33,172.7,173.29,32306.0,169.4757,169.5736,168.9572,169.5344,32306.0
2024-08-28 10:05:00,173.32,173.34,172.6,173.09,41325.0,169.5638,169.5833,168.8594,169.3388,41325.0
2024-08-28 10:10:00,173.08,173.36,172.89,173.24,40824.0,169.329,169.6029,169.1431,169.4855,40824.0
2024-08-28 10:15:00,173.19,173.66,172.99,173.66,27409.0,169.4366,169.8964,169.2409,169.8964,27409.0
2024-08-28 10:20:00,173.66,174.46,173.6,174.45,37374.0,169.8964,170.6791,169.8377,170.6693,37374.0
2024-08-28 10:25:00,174.43,174.63,174.03,174.19,38480.0,170.6497,170.8454,170.2584,170.4149,38480.0
2024-08-28 10:30:00,174.2,174.27,173.29,173.31,27058.0,170.4247,170.4932,169.5344,169.554,27058.0
2024-08-28 10:35:00,173.23,173.6,173.19,173.37,19981.0,169.4757,169.8377,169.4366,169.6127,19981.0
2024-08-28 10:40:00,173.38,173.4,172.62,172.68,49486.0,169.6225,169.642,168.879,168.9377,49486.0
2024-08-28 10:45:00,172.71,172.74,171.73,171.98,44137.0,168.967,168.9964,168.0082,168.2528,44137.0
2024-08-28 10:50:00,172.06,172.59,171.84,172.54,30317.0,168.3311,168.8496,168.1159,168.8007,30317.0
2024-08-28 10:55:00,172.5,172.5,171.83,171.85,29934.0,168.7616,168.7616,168.1061,168.1256,29934.0
2024-08-28 11:00:00,171.84,171.84,170.94,171.32,54251.0,168.1159,168.1159,167.2354,167.6071,54251.0
2024-08-28 11:05:00,171.28,171.82,171.16,171.26,55155.0,167.568,168.0963,167.4506,167.5484,55155.0
2024-08-28 11:10:00,171.25,171.36,170.28,170.55,67648.0,167.5386,167.6463,166.5897,166.8538,67648.0
2024-08-28 11:15:00,170.53,170.77,170.28,170.57,41050.0,166.8342,167.069,166.5897,166.8734,41050.0
2024-08-28 11:20:00,170.51,170.87,170.47,170.81,45431.0,166.8147,167.1669,166.7755,167.1082,45431.0
2024-08-28 11:25:00,170.8,171.06,170.6,171.0,32867.0,167.0984,167.3528,166.9027,167.2941,32867.0
2024-08-28 11:30:00,170.96,170.98,170.52,170.77,28423.0,167.2549,167.2745,166.8245,167.069,28423.0
2024-08-28 11:35:00,170.79,171.61,170.74,171.54,49091.0,167.0886,167.8908,167.0397,167.8224,49091.0
2024-08-28 11:40:00,171.48,171.5,171.02,171.09,12847.0,167.7637,167.7832,167.3136,167.3821,12847.0
2024-08-28 11:45:00,171.1,171.41,171.09,171.31,17842.0,167.3919,167.6952,167.3821,167.5973,17842.0
2024-08-28 11:50:00,171.35,171.67,171.28,171.37,26286.0,167.6365,167.9495,167.568,167.656,26286.0
2024-08-28 11:55:00,171.36,171.61,171.12,171.43,32130.0,167.6463,167.8908,167.4115,167.7147,32130.0
2024-08-28 12:00:00,171.33,171.48,170.95,171.07,30519.0,167.6169,167.7637,167.2451,167.3625,30519.0
2024-08-28 12:05:00,171.09,171.1,170.78,170.96,16896.0,167.3821,167.3919,167.0788,167.2549,16896.0
2024-08-28 12:10:00,170.93,170.98,170.56,170.85,17387.0,167.2256,167.2745,166.8636,167.1473,17387.0
2024-08-28 12:15:00,170.81,170.81,170.31,170.64,23634.0,167.1082,167.1082,166.619,166.9419,23634.0
2024-08-28 12:20:00,170.54,170.54,169.77,169.94,27975.0,166.844,166.844,166.0907,166.257,27975.0
2024-08-28 12:25:00,170.02,170.29,169.94,170.2,17762.0,166.3353,166.5994,166.257,166.5114,17762.0
2024-08-28 12:30:00,170.21,170.93,170.09,170.72,21906.0,166.5212,167.2256,166.4038,167.0201,21906.0
2024-08-28 12:35:00,170.72,170.95,170.64,170.81,11340.0,167.0201,167.2451,166.9419,167.1082,11340.0
2024-08-28 12:40:00,170.81,171.0,170.74,170.91,15689.0,167.1082,167.2941,167.0397,167.206,15689.0
2024-08-28 12:45:00,170.86,171.02,170.71,170.83,7221.0,167.1571,167.3136,167.0103,167.1277,7221.0
2024-08-28 12:50:00,170.88,171.36,170.87,171.33,19352.0,167.1767,167.6463,167.1669,167.6169,19352.0
2024-08-28 12:55:00,171.33,171.48,171.26,171.31,13914.0,167.6169,167.7637,167.5484,167.5973,13914.0
2024-08-28 13:00:00,171.25,171.42,171.07,171.16,19217.0,167.5386,167.705,167.3625,167.4506,19217.0
2024-08-28 13:05:00,171.14,171.36,171.12,171.23,16423.0,167.431,167.6463,167.4115,167.5191,16423.0
2024-08-28 13:10:00,171.23,171.23,170.52,170.56,24734.0,167.5191,167.5191,166.8245,166.8636,24734.0
2024-08-28 13:15:00,170.57,170.79,170.54,170.77,17132.0,166.8734,167.0886,166.844,167.069,17132.0
2024-08-28 13:20:00,170.72,171.0,170.68,170.93,29318.0,167.0201,167.2941,166.981,167.2256,29318.0
2024-08-28 13:25:00,170.98,171.13,170.87,171.1,12502.0,167.2745,167.4212,167.1669,167.3919,12502.0
2024-08-28 13:30:00,171.05,171.46,171.01,171.34,38715.0,167.343,167.7441,167.3038,167.6267,38715.0
2024-08-28 13:35:00,171.35,171.35,171.13,171.2,16403.0,167.6365,167.6365,167.4212,167.4897,16403.0
2024-08-28 13:40:00,171.15,171.24,170.9,170.91,15464.0,167.4408,167.5289,167.1962,167.206,15464.0
2024-08-28 13:45:00,171.01,171.06,170.74,170.83,13197.0,167.3038,167.3528,167.0397,167.1277,13197.0
2024-08-28 13:50:00,170.88,170.99,170.58,170.67,29744.0,167.1767,167.2843,166.8832,166.9712,29744.0
2024-08-28 13:55:00,170.67,170.68,169.85,169.88,40801.0,166.9712,166.981,166.169,166.1983,40801.0
2024-08-28 14:00:00,169.97,170.11,169.63,169.97,38675.0,166.2864,166.4233,165.9538,166.2864,38675.0
2024-08-28 14:05:00,169.96,170.35,169.96,170.32,23098.0,166.2766,166.6581,166.2766,166.6288,23098.0
2024-08-28 14:10:00,170.29,170.52,170.18,170.44,38609.0,166.5994,166.8245,166.4918,166.7462,38609.0
2024-08-28 14:15:00,170.45,170.64,170.33,170.51,29708.0,166.756,166.9419,166.6386,166.8147,29708.0
2024-08-28 14:20:00,170.51,170.8,170.51,170.7,24352.0,166.8147,167.0984,166.8147,167.0006,24352.0
2024-08-28 14:25:00,170.71,170.84,170.61,170.8,29507.0,167.0103,167.1375,166.9125,167.0984,29507.0
2024-08-28 14:30:00,170.77,171.11,170.77,171.03,20524.0,167.069,167.4017,167.069,167.3234,20524.0
2024-08-28 14:35:00,171.02,171.16,170.92,171.13,23672.0,167.3136,167.4506,167.2158,167.4212,23672.0
2024-08-28 14:40:00,171.16,171.27,170.77,170.88,18899.0,167.4506,167.5582,167.069,167.1767,18899.0
2024-08-28 14:45:00,170.9,170.99,170.73,170.93,27443.0,167.1962,167.2843,167.0299,167.2256,27443.0
2024-08-28 14:50:00,170.93,171.89,170.93,171.8,35007.0,167.2256,168.1648,167.2256,168.0767,35007.0
2024-08-28 14:55:00,171.81,172.38,171.76,172.34,25908.0,168.0865,168.6442,168.0376,168.605,25908.0
2024-08-28 15:00:00,172.31,172.75,172.27,172.61,33246.0,168.5757,169.0061,168.5365,168.8692,33246.0
2024-08-28 15:05:00,172.56,172.56,172.11,172.36,24376.0,168.8203,168.8203,168.38,168.6246,24376.0
2024-08-28 15:10:00,172.38,172.51,172.13,172.21,25317.0,168.6442,168.7713,168.3996,168.4778,25317.0
2024-08-28 15:15:00,172.23,172.57,172.23,172.35,20632.0,168.4974,168.83,168.4974,168.6148,20632.0
2024-08-28 15:20:00,172.38,172.5,172.21,172.29,35260.0,168.6442,168.7616,168.4778,168.5561,35260.0
2024-08-28 15:25:00,172.32,173.09,172.28,172.99,52251.0,168.5855,169.3388,168.5463,169.2409,52251.0
2024-08-28 15:30:00,172.99,173.08,172.41,172.47,30980.0,169.2409,169.329,168.6735,168.7322,30980.0
2024-08-28 15:35:00,172.49,172.83,172.32,172.49,32618.0,168.7518,169.0844,168.5855,168.7518,32618.0
2024-08-28 15:40:00,172.48,172.78,172.44,172.65,45114.0,168.742,169.0355,168.7029,168.9083,45114.0
2024-08-28 15:45:00,172.62,173.01,172.45,172.61,74222.0,168.879,169.2605,168.7126,168.8692,74222.0
2024-08-28 15:50:00,172.62,172.74,172.21,172.42,92055.0,168.879,168.9964,168.4778,168.6833,92055.0
2024-08-28 15:55:00,172.2,172.41,171.77,171.8,338302.0,168.4681,168.6735,168.0474,168.0767,338302.0
2024-08-29 09:30:00,173.61,175.33,173.09,175.18,214415.0,169.8475,171.5302,169.3388,171.3835,214415.0
2024-08-29 09:35:00,175.18,175.64,174.91,175.62,104583.0,171.3835,171.8335,171.1193,171.8139,104583.0
2024-08-29 09:40:00,175.72,175.98,175.05,175.55,92491.0,171.9118,172.1661,171.2563,171.7455,92491.0
2024-08-29 09:45:00,175.57,176.18,175.38,176.0,87837.0,171.765,172.3618,171.5791,172.1857,87837.0
2024-08-29 09:50:00,175.9,176.01,174.02,174.62,123282.0,172.0879,172.1955,170.2486,170.8356,123282.0
2024-08-29 09:55:00,174.62,175.81,174.44,175.66,75620.0,170.8356,171.9998,170.6595,171.8531,75620.0
2024-08-29 10:00:00,175.7,176.36,175.19,175.3,68900.0,171.8922,172.5379,171.3933,171.5009,68900.0
2024-08-29 10:05:00,175.23,175.31,174.44,174.46,36723.0,171.4324,171.5107,170.6595,170.6791,36723.0
2024-08-29 10:10:00,174.52,174.94,174.46,174.7,32970.0,170.7378,171.1487,170.6791,170.9139,32970.0
2024-08-29 10:15:00,174.75,174.84,173.6,173.9,59050.0,170.9628,171.0508,169.8377,170.1312,59050.0
2024-08-29 10:20:00,173.98,174.3,173.31,174.0,55056.0,170.2095,170.5225,169.554,170.229,55056.0
2024-08-29 10:25:00,174.02,174.75,173.71,174.4,52786.0,170.2486,170.9628,169.9453,170.6204,52786.0
2024-08-29 10:30:00,174.5,174.92,174.3,174.31,28841.0,170.7182,171.1291,170.5225,170.5323,28841.0
2024-08-29 10:35:00,174.47,174.98,174.2,174.47,41924.0,170.6889,171.1878,170.4247,170.6889,41924.0
2024-08-29 10:40:00,174.55,175.24,174.2,174.99,31312.0,170.7671,171.4422,170.4247,171.1976,31312.0
2024-08-29 10:45:00,174.93,175.29,174.78,175.19,22742.0,171.1389,171.4911,170.9921,171.3933,22742.0
2024-08-29 10:50:00,175.19,175.3,174.85,175.02,30321.0,171.3933,171.5009,171.0606,171.2269,30321.0
2024-08-29 10:55:00,174.98,174.98,173.86,174.11,27154.0,171.1878,171.1878,170.0921,170.3367,27154.0
2024-08-29 11:00:00,174.15,174.36,173.86,174.01,26504.0,170.3758,170.5812,170.0921,170.2388,26504.0
2024-08-29 11:05:00,174.09,174.42,173.52,174.38,77465.0,170.3171,170.6399,169.7594,170.6008,77465.0
2024-08-29 11:10:00,174.38,174.52,174.06,174.36,32009.0,170.6008,170.7378,170.2877,170.5812,32009.0
2024-08-29 11:15:00,174.38,174.55,173.86,173.97,26990.0,170.6008,170.7671,170.0921,170.1997,26990.0
2024-08-29 11:20:00,173.95,174.05,173.35,173.8,41889.0,170.1801,170.278,169.5931,170.0334,41889.0
2024-08-29 11:25:00,173.85,174.0,173.65,173.69,17135.0,170.0823,170.229,169.8866,169.9258,17135.0
2024-08-29 11:30:00,173.69,174.09,173.61,173.65,17525.0,169.9258,170.3171,169.8475,169.8866,17525.0
2024-08-29 11:35:00,173.65,174.11,173.49,173.98,18355.0,169.8866,170.3367,169.7301,170.2095,18355.0
2024-08-29 11:40:00,173.97,174.28,173.77,173.89,53225.0,170.1997,170.503,170.004,170.1214,53225.0
2024-08-29 11:45:00,173.92,174.34,173.89,174.21,22365.0,170.1508,170.5617,170.1214,170.4345,22365.0
2024-08-29 11:50:00,174.26,174.27,173.87,174.03,31715.0,170.4834,170.4932,170.1019,170.2584,31715.0
2024-08-29 11:55:00,174.03,174.34,173.94,174.3,23212.0,170.2584,170.5617,170.1703,170.5225,23212.0
2024-08-29 12:00:00,174.28,174.55,174.19,174.37,19241.0,170.503,170.7671,170.4149,170.591,19241.0
2024-08-29 12:05:00,174.43,174.51,174.15,174.16,18803.0,170.6497,170.728,170.3758,170.3856,18803.0
2024-08-29 12:10:00,174.05,174.38,174.01,174.05,19431.0,170.278,170.6008,170.2388,170.278,19431.0
2024-08-29 12:15:00,174.07,174.32,173.51,173.58,29771.0,170.2975,170.5421,169.7497,169.8181,29771.0
2024-08-29 12:20:00,173.58,173.96,173.5,173.84,20998.0,169.8181,170.1899,169.7399,170.0725,20998.0
2024-08-29 12:25:00,173.86,174.12,173.72,174.09,19463.0,170.0921,170.3464,169.9551,170.3171,19463.0
2024-08-29 12:30:00,174.03,174.48,174.03,174.42,18144.0,170.2584,170.6986,170.2584,170.6399,18144.0
2024-08-29 12:35:00,174.43,174.55,174.3,174.49,19737.0,170.6497,170.7671,170.5225,170.7084,19737.0
2024-08-29 12:40:00,174.53,174.61,174.29,174.5,19999.0,170.7476,170.8258,170.5128,170.7182,19999.0
2024-08-29 12:45:00,174.57,174.8,174.42,174.5,15878.0,170.7867,171.0117,170.6399,170.7182,15878.0
2024-08-29 12:50:00,174.44,174.46,173.74,173.88,18844.0,170.6595,170.6791,169.9747,170.1116,18844.0
2024-08-29 12:55:00,173.93,174.3,173.89,174.23,14798.0,170.1606,170.5225,170.1214,170.4541,14798.0
2024-08-29 13:00:00,174.24,174.25,173.8,173.9,20185.0,170.4638,170.4736,170.0334,170.1312,20185.0
2024-08-29 13:05:00,173.9,174.03,173.52,173.52,19566.0,170.1312,170.2584,169.7594,169.7594,19566.0
2024-08-29 13:10:00,173.52,173.67,173.18,173.4,22750.0,169.7594,169.9062,169.4268,169.642,22750.0
2024-08-29 13:15:00,173.39,173.45,173.02,173.1,11469.0,169.6323,169.691,169.2703,169.3485,11469.0
2024-08-29 13:20:00,173.15,173.48,173.11,173.38,14305.0,169.3975,169.7203,169.3583,169.6225,14305.0
2024-08-29 13:25:00,173.41,173.64,173.32,173.49,20166.0,169.6518,169.8768,169.5638,169.7301,20166.0
2024-08-29 13:30:00,173.51,173.71,173.39,173.57,17487.0,169.7497,169.9453,169.6323,169.8084,17487.0
2024-08-29 13:35:00,173.58,173.65,173.04,173.13,43835.0,169.8181,169.8866,169.2899,169.3779,43835.0
2024-08-29 13:40:00,173.13,173.21,172.88,173.03,55102.0,169.3779,169.4562,169.1333,169.2801,55102.0
2024-08-29 13:45:00,173.01,173.11,172.82,173.07,55012.0,169.2605,169.3583,169.0746,169.3192,55012.0
2024-08-29 13:50:00,173.09,173.25,173.0,173.22,47571.0,169.3388,169.4953,169.2507,169.4659,47571.0
2024-08-29 13:55:00,173.18,173.72,173.18,173.69,36773.0,169.4268,169.9551,169.4268,169.9258,36773.0
2024-08-29 14:00:00,173.67,173.69,173.0,173.4,31869.0,169.9062,169.9258,169.2507,169.642,31869.0
2024-08-29 14:05:00,173.38,173.41,173.19,173.28,17119.0,169.6225,169.6518,169.4366,169.5246,17119.0
2024-08-29 14:10:00,173.28,173.33,172.76,173.0,15104.0,169.5246,169.5736,169.0159,169.2507,15104.0
2024-08-29 14:15:00,173.01,173.04,172.63,172.69,18746.0,169.2605,169.2899,168.8887,168.9474,18746.0
2024-08-29 14:20:00,172.69,172.92,172.58,172.9,13839.0,168.9474,169.1725,168.8398,169.1529,13839.0
2024-08-29 14:25:00,172.89,172.96,171.5,171.73,36458.0,169.1431,169.2116,167.7832,168.0082,36458.0
2024-08-29 14:30:00,171.61,171.68,170.89,170.94,53930.0,167.8908,167.9593,167.1864,167.2354,53930.0
2024-08-29 14:35:00,170.97,171.2,170.19,170.51,72052.0,167.2647,167.4897,166.5016,166.8147,72052.0
2024-08-29 14:40:00,170.47,170.77,169.33,169.59,101226.0,166.7755,167.069,165.6603,165.9146,101226.0
2024-08-29 14:45:00,169.69,170.24,168.93,170.05,58410.0,166.0125,166.5505,165.2689,166.3646,58410.0
2024-08-29 14:50:00,170.02,170.67,169.48,170.56,41340.0,166.3353,166.9712,165.807,166.8636,41340.0
2024-08-29 14:55:00,170.56,170.96,170.06,170.28,58242.0,166.8636,167.2549,166.3744,166.5897,58242.0
2024-08-29 15:00:00,170.25,170.43,169.5,169.86,52573.0,166.5603,166.7364,165.8266,166.1788,52573.0
2024-08-29 15:05:00,169.91,170.2,169.45,169.63,35681.0,166.2277,166.5114,165.7777,165.9538,35681.0
2024-08-29 15:10:00,169.63,169.78,168.99,169.19,57028.0,165.9538,166.1005,165.3276,165.5233,57028.0
2024-08-29 15:15:00,169.27,170.13,169.08,169.54,54506.0,165.6016,166.4429,165.4157,165.8657,54506.0
2024-08-29 15:20:00,169.54,169.8,169.15,169.69,45772.0,165.8657,166.1201,165.4842,166.0125,45772.0
2024-08-29 15:25:00,169.65,170.36,169.63,169.8,67034.0,165.9733,166.6679,165.9538,166.1201,67034.0
2024-08-29 15:30:00,169.8,170.04,169.51,169.72,56688.0,166.1201,166.3549,165.8364,166.0418,56688.0
2024-08-29 15:35:00,169.72,170.5,169.63,170.09,56455.0,166.0418,166.8049,165.9538,166.4038,56455.0
2024-08-29 15:40:00,170.12,170.34,169.9,170.02,48612.0,166.4331,166.6484,166.2179,166.3353,48612.0
2024-08-29 15:45:00,170.06,170.26,169.62,169.69,56872.0,166.3744,166.5701,165.944,166.0125,56872.0
2024-08-29 15:50:00,169.66,170.2,169.05,169.57,178622.0,165.9831,166.5114,165.3863,165.8951,178622.0
2024-08-29 15:55:00,169.59,169.65,169.05,169.48,636248.0,165.9146,165.9733,165.3863,165.807,636248.0
2024-08-30 09:30:00,172.29,172.6,170.8,171.42,175551.0,168.5561,168.8594,167.0984,167.705,175551.0
2024-08-30 09:35:00,171.39,171.93,171.09,171.7,28787.0,167.6756,168.2039,167.3821,167.9789,28787.0
2024-08-30 09:40:00,171.55,172.67,171.55,172.44,28107.0,167.8321,168.9279,167.8321,168.7029,28107.0
2024-08-30 09:45:00,172.65,173.0,172.32,172.71,36299.0,168.9083,169.2507,168.5855,168.967,36299.0
2024-08-30 09:50:00,172.66,173.38,172.15,173.33,35934.0,168.9181,169.6225,168.4191,169.5736,35934.0
2024-08-30 09:55:00,173.24,173.51,172.74,173.51,33326.0,169.4855,169.7497,168.9964,169.7497,33326.0
2024-08-30 10:00:00,173.56,173.91,173.27,173.33,50497.0,169.7986,170.141,169.5149,169.5736,50497.0
2024-08-30 10:05:00,173.4,173.45,172.82,173.06,36426.0,169.642,169.691,169.0746,169.3094,36426.0
2024-08-30 10:10:00,173.1,173.55,172.99,173.28,28165.0,169.3485,169.7888,169.2409,169.5246,28165.0
2024-08-30 10:15:00,173.29,173.65,173.12,173.43,32255.0,169.5344,169.8866,169.3681,169.6714,32255.0
2024-08-30 10:20:00,173.41,173.46,172.61,173.09,30576.0,169.6518,169.7007,168.8692,169.3388,30576.0
2024-08-30 10:25:00,173.1,173.1,172.34,172.92,25316.0,169.3485,169.3485,168.605,169.1725,25316.0
2024-08-30 10:30:00,172.97,173.44,172.87,173.35,19010.0,169.2214,169.6812,169.1235,169.5931,19010.0
2024-08-30 10:35:00,173.37,173.83,173.34,173.8,20377.0,169.6127,170.0627,169.5833,170.0334,20377.0
2024-08-30 10:40:00,173.76,174.07,173.16,173.27,38528.0,169.9942,170.2975,169.4072,169.5149,38528.0
2024-08-30 10:45:00,173.26,173.88,173.03,173.82,18946.0,169.5051,170.1116,169.2801,170.0529,18946.0
2024-08-30 10:50:00,173.75,173.83,172.91,172.95,24264.0,169.9845,170.0627,169.1627,169.2018,24264.0
2024-08-30 10:55:00,172.95,173.07,171.63,171.8,43070.0,169.2018,169.3192,167.9104,168.0767,43070.0
2024-08-30 11:00:00,171.67,172.52,171.4,172.45,56582.0,167.9495,168.7811,167.6854,168.7126,56582.0
2024-08-30 11:05:00,172.52,172.56,171.91,172.24,67623.0,168.7811,168.8203,168.1843,168.5072,67623.0
2024-08-30 11:10:00,172.28,172.57,172.22,172.45,28712.0,168.5463,168.83,168.4876,168.7126,28712.0
2024-08-30 11:15:00,172.41,172.44,171.88,172.04,33196.0,168.6735,168.7029,168.155,168.3115,33196.0
2024-08-30 11:20:00,172.02,172.41,171.96,172.35,25395.0,168.292,168.6735,168.2333,168.6148,25395.0
2024-08-30 11:25:00,172.32,172.64,172.08,172.58,31119.0,168.5855,168.8985,168.3507,168.8398,31119.0
2024-08-30 11:30:00,172.55,172.63,171.72,172.37,30153.0,168.8105,168.8887,167.9985,168.6344,30153.0
2024-08-30 11:35:00,172.36,172.71,172.25,172.69,25192.0,168.6246,168.967,168.517,168.9474,25192.0
2024-08-30 11:40:00,172.71,172.9,172.48,172.58,39754.0,168.967,169.1529,168.742,168.8398,39754.0
2024-08-30 11:45:00,172.58,172.8,172.43,172.46,17340.0,168.8398,169.0551,168.6931,168.7224,17340.0
2024-08-30 11:50:00,172.4,172.99,172.37,172.85,23547.0,168.6637,169.2409,168.6344,169.104,23547.0
2024-08-30 11:55:00,172.85,173.03,172.55,172.76,16893.0,169.104,169.2801,168.8105,169.0159,16893.0
2024-08-30 12:00:00,172.7,172.9,172.1,172.9,38092.0,168.9572,169.1529,168.3702,169.1529,38092.0
2024-08-30 12:05:00,172.9,173.28,172.81,173.13,17734.0,169.1529,169.5246,169.0648,169.3779,17734.0
2024-08-30 12:10:00,173.19,173.35,172.98,173.19,13304.0,169.4366,169.5931,169.2312,169.4366,13304.0
2024-08-30 12:15:00,173.22,173.45,173.02,173.04,32624.0,169.4659,169.691,169.2703,169.2899,32624.0
2024-08-30 12:20:00,173.0,173.08,172.84,173.0,18020.0,169.2507,169.329,169.0942,169.2507,18020.0
2024-08-30 12:25:00,172.99,173.13,172.47,172.51,17306.0,169.2409,169.3779,168.7322,168.7713,17306.0
2024-08-30 12:30:00,172.57,172.57,172.0,172.08,15177.0,168.83,168.83,168.2724,168.3507,15177.0
2024-08-30 12:35:00,172.06,172.22,171.77,172.17,16944.0,168.3311,168.4876,168.0474,168.4387,16944.0
2024-08-30 12:40:00,172.16,172.25,171.99,172.21,11421.0,168.4289,168.517,168.2626,168.4778,11421.0
2024-08-30 12:45:00,172.21,172.31,172.08,172.31,12057.0,168.4778,168.5757,168.3507,168.5757,12057.0
2024-08-30 12:50:00,172.37,172.83,172.37,172.8,22022.0,168.6344,169.0844,168.6344,169.0551,22022.0
2024-08-30 12:55:00,172.75,173.14,172.74,173.0,15862.0,169.0061,169.3877,168.9964,169.2507,15862.0
2024-08-30 13:00:00,172.99,173.33,172.82,173.24,20768.0,169.2409,169.5736,169.0746,169.4855,20768.0
2024-08-30 13:05:00,173.24,173.35,172.94,173.03,24733.0,169.4855,169.5931,169.192,169.2801,24733.0
2024-08-30 13:10:00,173.03,173.41,173.02,173.31,14865.0,169.2801,169.6518,169.2703,169.554,14865.0
2024-08-30 13:15:00,173.31,173.4,172.88,172.89,25176.0,169.554,169.642,169.1333,169.1431,25176.0
2024-08-30 13:20:00,172.94,172.97,172.44,172.61,13563.0,169.192,169.2214,168.7029,168.8692,13563.0
2024-08-30 13:25:00,172.66,173.1,172.66,172.93,17943.0,168.9181,169.3485,168.9181,169.1822,17943.0
2024-08-30 13:30:00,172.95,173.26,172.91,173.03,12875.0,169.2018,169.5051,169.1627,169.2801,12875.0
2024-08-30 13:35:00,173.02,173.24,172.89,172.96,20771.0,169.2703,169.4855,169.1431,169.2116,20771.0
2024-08-30 13:40:00,172.94,173.08,172.83,172.95,14696.0,169.192,169.329,169.0844,169.2018,14696.0
2024-08-30 13:45:00,172.94,173.01,172.72,172.84,19857.0,169.192,169.2605,168.9768,169.0942,19857.0
2024-08-30 13:50:00,172.84,173.14,172.79,173.11,10549.0,169.0942,169.3877,169.0453,169.3583,10549.0
2024-08-30 13:55:00,173.1,173.13,172.54,172.54,32323.0,169.3485,169.3779,168.8007,168.8007,32323.0
2024-08-30 14:00:00,172.64,172.91,172.43,172.75,14573.0,168.8985,169.1627,168.6931,169.0061,14573.0
2024-08-30 14:05:00,172.79,173.09,172.75,173.08,16357.0,169.0453,169.3388,169.0061,169.329,16357.0
2024-08-30 14:10:00,173.05,173.29,173.0,173.06,20697.0,169.2996,169.5344,169.2507,169.3094,20697.0
2024-08-30 14:15:00,173.15,173.25,172.92,173.09,24556.0,169.3975,169.4953,169.1725,169.3388,24556.0
2024-08-30 14:20:00,173.07,173.21,173.02,173.02,15921.0,169.3192,169.4562,169.2703,169.2703,15921.0
2024-08-30 14:25:00,173.03,173.38,172.99,173.06,19504.0,169.2801,169.6225,169.2409,169.3094,19504.0
2024-08-30 14:30:00,173.09,173.4,173.06,173.2,21911.0,169.3388,169.642,169.3094,169.4464,21911.0
2024-08-30 14:35:00,173.25,173.48,173.22,173.43,14430.0,169.4953,169.7203,169.4659,169.6714,14430.0
2024-08-30 14:40:00,173.45,173.65,173.35,173.54,24036.0,169.691,169.8866,169.5931,169.779,24036.0
2024-08-30 14:45:00,173.56,173.77,173.49,173.72,22714.0,169.7986,170.004,169.7301,169.9551,22714.0
2024-08-30 14:50:00,173.75,174.02,173.75,173.87,34242.0,169.9845,170.2486,169.9845,170.1019,34242.0
2024-08-30 14:55:00,173.85,173.9,173.58,173.9,18212.0,170.0823,170.1312,169.8181,170.1312,18212.0
2024-08-30 15:00:00,173.88,174.02,173.76,173.77,22151.0,170.1116,170.2486,169.9942,170.004,22151.0
2024-08-30 15:05:00,173.77,174.02,173.72,173.82,26258.0,170.004,170.2486,169.9551,170.0529,26258.0
2024-08-30 15:10:00,173.84,173.91,173.37,173.65,34544.0,170.0725,170.141,169.6127,169.8866,34544.0
2024-08-30 15:15:00,173.64,173.91,173.59,173.77,30532.0,169.8768,170.141,169.8279,170.004,30532.0
2024-08-30 15:20:00,173.77,174.24,173.77,174.17,28766.0,170.004,170.4638,170.004,170.3954,28766.0
2024-08-30 15:25:00,174.19,174.32,174.01,174.2,60133.0,170.4149,170.5421,170.2388,170.4247,60133.0
2024-08-30 15:30:00,174.26,174.4,173.76,173.77,38107.0,170.4834,170.6204,169.9942,170.004,38107.0
2024-08-30 15:35:00,173.75,173.98,173.65,173.92,25807.0,169.9845,170.2095,169.8866,170.1508,25807.0
2024-08-30 15:40:00,173.88,173.97,173.38,173.4,46191.0,170.1116,170.1997,169.6225,169.642,46191.0
2024-08-30 15:45:00,173.38,173.48,173.12,173.25,37744.0,169.6225,169.7203,169.3681,169.4953,37744.0
2024-08-30 15:50:00,173.31,174.9,173.31,174.53,199375.0,169.554,171.1095,169.554,170.7476,199375.0
2024-08-30 15:55:00,174.71,175.46,174.52,175.4,900069.0,170.9237,171.6574,170.7378,171.5987,900069.0
2024-09-03 09:30:00,171.89,172.16,170.67,170.93,207836.0,168.1648,168.4289,166.9712,167.2256,207836.0
2024-09-03 09:35:00,171.09,171.17,169.72,169.72,91584.0,167.3821,167.4604,166.0418,166.0418,91584.0
2024-09-03 09:40:00,169.7,170.07,168.8,169.86,87294.0,166.0222,166.3842,165.1417,166.1788,87294.0
2024-09-03 09:45:00,169.81,170.18,169.1,170.18,63709.0,166.1299,166.4918,165.4352,166.4918,63709.0
2024-09-03 09:50:00,170.07,170.13,168.7,168.98,56927.0,166.3842,166.4429,165.0439,165.3178,56927.0
2024-09-03 09:55:00,168.9,169.36,168.77,168.95,79336.0,165.2396,165.6896,165.1124,165.2885,79336.0
2024-09-03 10:00:00,168.89,169.42,167.78,168.77,94231.0,165.2298,165.7483,164.1438,165.1124,94231.0
2024-09-03 10:05:00,168.8,169.15,168.62,169.0,67755.0,165.1417,165.4842,164.9656,165.3374,67755.0
2024-09-03 10:10:00,169.05,169.19,168.18,168.21,56367.0,165.3863,165.5233,164.5352,164.5645,56367.0
2024-09-03 10:15:00,168.21,168.56,167.85,168.21,99958.0,164.5645,164.9069,164.2123,164.5645,99958.0
2024-09-03 10:20:00,168.22,168.64,168.11,168.43,56533.0,164.5743,164.9852,164.4667,164.7798,56533.0
2024-09-03 10:25:00,168.37,168.87,168.26,168.77,57548.0,164.7211,165.2102,164.6134,165.1124,57548.0
2024-09-03 10:30:00,168.72,168.77,167.77,167.77,70023.0,165.0635,165.1124,164.1341,164.1341,70023.0
2024-09-03 10:35:00,167.79,168.14,167.44,167.55,92763.0,164.1536,164.496,163.8112,163.9188,92763.0
2024-09-03 10:40:00,167.51,167.99,167.31,167.54,53097.0,163.8797,164.3493,163.684,163.909,53097.0
2024-09-03 10:45:00,167.64,167.67,166.91,166.91,51910.0,164.0069,164.0362,163.2927,163.2927,51910.0
2024-09-03 10:50:00,166.91,167.17,166.67,166.87,48138.0,163.2927,163.5471,163.0579,163.2536,48138.0
2024-09-03 10:55:00,166.87,167.13,166.44,166.44,67360.0,163.2536,163.5079,162.8329,162.8329,67360.0
2024-09-03 11:00:00,166.49,167.67,166.26,167.54,60508.0,162.8818,164.0362,162.6568,163.909,60508.0
2024-09-03 11:05:00,167.54,167.66,166.8,166.8,50089.0,163.909,164.0264,163.1851,163.1851,50089.0
2024-09-03 11:10:00,166.84,167.55,166.76,167.34,48159.0,163.2242,163.9188,163.146,163.7134,48159.0
2024-09-03 11:15:00,167.31,167.53,166.97,167.02,42047.0,163.684,163.8993,163.3514,163.4003,42047.0
2024-09-03 11:20:00,167.02,167.12,166.45,166.54,50992.0,163.4003,163.4981,162.8427,162.9307,50992.0
2024-09-03 11:25:00,166.55,166.6,166.16,166.52,75969.0,162.9405,162.9894,162.559,162.9112,75969.0
2024-09-03 11:30:00,166.52,166.64,166.19,166.46,37977.0,162.9112,163.0286,162.5883,162.8525,37977.0
2024-09-03 11:35:00,166.49,167.07,166.49,166.88,28285.0,162.8818,163.4492,162.8818,163.2634,28285.0
2024-09-03 11:40:00,166.8,166.8,166.36,166.4,28421.0,163.1851,163.1851,162.7546,162.7938,28421.0
2024-09-03 11:45:00,166.44,166.69,166.15,166.22,25454.0,162.8329,163.0775,162.5492,162.6177,25454.0
2024-09-03 11:50:00,166.25,166.47,166.05,166.42,27370.0,162.647,162.8622,162.4513,162.8133,27370.0
2024-09-03 11:55:00,166.42,166.44,165.84,165.88,36130.0,162.8133,162.8329,162.2459,162.285,36130.0
2024-09-03 12:00:00,165.95,166.84,165.95,166.54,39438.0,162.3535,163.2242,162.3535,162.9307,39438.0
2024-09-03 12:05:00,166.51,166.6,165.6,165.68,34610.0,162.9014,162.9894,162.0111,162.0894,34610.0
2024-09-03 12:10:00,165.68,165.99,165.33,165.87,42633.0,162.0894,162.3926,161.7469,162.2752,42633.0
2024-09-03 12:15:00,165.85,166.41,165.83,166.03,31981.0,162.2557,162.8035,162.2361,162.4318,31981.0
2024-09-03 12:20:00,166.07,166.07,165.49,165.56,33587.0,162.4709,162.4709,161.9035,161.972,33587.0
2024-09-03 12:25:00,165.58,165.81,165.44,165.76,28009.0,161.9915,162.2165,161.8546,162.1676,28009.0
2024-09-03 12:30:00,165.74,165.83,165.56,165.67,19696.0,162.1481,162.2361,161.972,162.0796,19696.0
2024-09-03 12:35:00,165.68,165.88,165.49,165.82,26407.0,162.0894,162.285,161.9035,162.2263,26407.0
2024-09-03 12:40:00,165.77,165.86,165.38,165.56,18005.0,162.1774,162.2655,161.7959,161.972,18005.0
2024-09-03 12:45:00,165.58,165.6,165.25,165.39,30086.0,161.9915,162.0111,161.6687,161.8056,30086.0
2024-09-03 12:50:00,165.4,165.5,165.25,165.5,25153.0,161.8154,161.9133,161.6687,161.9133,25153.0
2024-09-03 12:55:00,165.47,165.58,165.02,165.08,34318.0,161.8839,161.9915,161.4437,161.5024,34318.0
2024-09-03 13:00:00,165.03,165.4,165.01,165.22,48205.0,161.4534,161.8154,161.4339,161.6393,48205.0
2024-09-03 13:05:00,165.2,165.61,165.2,165.29,36151.0,161.6198,162.0209,161.6198,161.7078,36151.0
2024-09-03 13:10:00,165.33,165.38,165.1,165.13,29286.0,161.7469,161.7959,161.5219,161.5513,29286.0
2024-09-03 13:15:00,165.14,165.26,164.83,165.04,52460.0,161.5611,161.6785,161.2578,161.4632,52460.0
2024-09-03 13:20:00,164.96,165.45,164.95,165.34,23799.0,161.385,161.8643,161.3752,161.7567,23799.0
2024-09-03 13:25:00,165.34,165.53,165.26,165.51,20062.0,161.7567,161.9426,161.6785,161.923,20062.0
2024-09-03 13:30:00,165.5,165.5,164.69,164.89,25503.0,161.9133,161.9133,161.1208,161.3165,25503.0
2024-09-03 13:35:00,164.88,165.02,164.6,165.01,34722.0,161.3067,161.4437,161.0328,161.4339,34722.0
2024-09-03 13:40:00,165.01,165.01,164.44,164.5,26523.0,161.4339,161.4339,160.8762,160.9349,26523.0
2024-09-03 13:45:00,164.5,164.61,164.23,164.27,33268.0,160.9349,161.0425,160.6708,160.7099,33268.0
2024-09-03 13:50:00,164.26,164.64,164.17,164.63,33855.0,160.7001,161.0719,160.6121,161.0621,33855.0
2024-09-03 13:55:00,164.66,164.75,164.06,164.19,28568.0,161.0915,161.1795,160.5045,160.6316,28568.0
2024-09-03 14:00:00,164.22,164.39,163.56,163.84,46098.0,160.661,160.8273,160.0153,160.2892,46098.0
2024-09-03 14:05:00,163.83,164.0,163.56,163.6,34891.0,160.2795,160.4458,160.0153,160.0544,34891.0
2024-09-03 14:10:00,163.64,163.95,163.47,163.66,32638.0,160.0936,160.3968,159.9273,160.1131,32638.0
2024-09-03 14:15:00,163.62,163.9,163.53,163.58,32083.0,160.074,160.3479,159.986,160.0349,32083.0
2024-09-03 14:20:00,163.66,163.91,163.42,163.5,37158.0,160.1131,160.3577,159.8783,159.9566,37158.0
2024-09-03 14:25:00,163.5,163.7,163.21,163.21,37683.0,159.9566,160.1523,159.6729,159.6729,37683.0
2024-09-03 14:30:00,163.21,164.18,163.14,164.0,51249.0,159.6729,160.6219,159.6044,160.4458,51249.0
2024-09-03 14:35:00,164.0,164.08,163.48,163.68,30812.0,160.4458,160.524,159.937,160.1327,30812.0
2024-09-03 14:40:00,163.71,163.71,163.44,163.59,21407.0,160.1621,160.1621,159.8979,160.0447,21407.0
2024-09-03 14:45:00,163.56,163.98,163.46,163.81,34046.0,160.0153,160.4262,159.9175,160.2599,34046.0
2024-09-03 14:50:00,163.84,164.02,163.64,163.8,63975.0,160.2892,160.4653,160.0936,160.2501,63975.0
2024-09-03 14:55:00,163.88,164.12,163.83,164.0,24715.0,160.3284,160.5632,160.2795,160.4458,24715.0
2024-09-03 15:00:00,164.15,164.47,164.06,164.26,45222.0,160.5925,160.9056,160.5045,160.7001,45222.0
2024-09-03 15:05:00,164.26,164.53,163.8,163.8,35223.0,160.7001,160.9643,160.2501,160.2501,35223.0
2024-09-03 15:10:00,163.85,164.04,163.76,163.82,47541.0,160.299,160.4849,160.211,160.2697,47541.0
2024-09-03 15:15:00,163.82,163.95,163.66,163.84,43117.0,160.2697,160.3968,160.1131,160.2892,43117.0
2024-09-03 15:20:00,163.86,164.02,163.7,163.72,69753.0,160.3088,160.4653,160.1523,160.1718,69753.0
2024-09-03 15:25:00,163.74,163.87,163.63,163.75,57857.0,160.1914,160.3186,160.0838,160.2012,57857.0
2024-09-03 15:30:00,163.75,163.93,163.3,163.3,124499.0,160.2012,160.3773,159.7609,159.7609,124499.0
2024-09-03 15:35:00,163.32,163.47,163.16,163.27,80159.0,159.7805,159.9273,159.624,159.7316,80159.0
2024-09-03 15:40:00,163.24,163.25,162.68,162.94,85246.0,159.7022,159.712,159.1544,159.4087,85246.0
2024-09-03 15:45:00,162.93,162.98,162.0,162.93,182885.0,159.399,159.4479,158.4891,159.399,182885.0
2024-09-03 15:50:00,162.94,163.51,162.65,163.43,251093.0,159.4087,159.9664,159.125,159.8881,251093.0
2024-09-03 15:55:00,163.39,163.61,162.84,163.28,554979.0,159.849,160.0642,159.3109,159.7414,554979.0
2024-09-04 09:30:00,163.01,165.0,162.63,165.0,237526.0,159.4772,161.4241,159.1055,161.4241,237526.0
2024-09-04 09:35:00,164.98,165.1,163.49,164.11,58357.0,161.4045,161.5219,159.9468,160.5534,58357.0
2024-09-04 09:40:00,164.16,165.13,164.0,164.73,47167.0,160.6023,161.5513,160.4458,161.1599,47167.0
2024-09-04 09:45:00,164.79,165.92,164.49,165.8,49701.0,161.2186,162.3242,160.9251,162.2068,49701.0
2024-09-04 09:50:00,165.67,165.7,165.15,165.59,44432.0,162.0796,162.1089,161.5708,162.0013,44432.0
2024-09-04 09:55:00,165.7,165.78,165.0,165.25,46398.0,162.1089,162.1872,161.4241,161.6687,46398.0
2024-09-04 10:00:00,165.3,165.39,163.38,164.95,79588.0,161.7176,161.8056,159.8392,161.3752,79588.0
2024-09-04 10:05:00,164.83,165.5,164.32,165.17,57458.0,161.2578,161.9133,160.7588,161.5904,57458.0
2024-09-04 10:10:00,165.15,165.99,165.01,165.08,73242.0,161.5708,162.3926,161.4339,161.5024,73242.0
2024-09-04 10:15:00,165.14,165.6,164.8,164.86,90425.0,161.5611,162.0111,161.2284,161.2871,90425.0
2024-09-04 10:20:00,164.88,165.62,164.79,165.51,98392.0,161.3067,162.0307,161.2186,161.923,98392.0
2024-09-04 10:25:00,165.53,166.1,165.39,166.09,35788.0,161.9426,162.5003,161.8056,162.4905,35788.0
2024-09-04 10:30:00,166.08,167.1,165.85,167.0,61486.0,162.4807,163.4786,162.2557,163.3807,61486.0
2024-09-04 10:35:00,167.04,167.4,166.69,167.04,58607.0,163.4199,163.7721,163.0775,163.4199,58607.0
2024-09-04 10:40:00,167.06,167.6,167.01,167.42,50944.0,163.4394,163.9677,163.3905,163.7916,50944.0
2024-09-04 10:45:00,167.43,167.47,166.6,166.95,45516.0,163.8014,163.8406,162.9894,163.3318,45516.0
2024-09-04 10:50:00,166.94,167.25,166.69,166.8,25227.0,163.3221,163.6253,163.0775,163.1851,25227.0
2024-09-04 10:55:00,166.83,167.68,166.81,167.56,37157.0,163.2144,164.046,163.1949,163.9286,37157.0
2024-09-04 11:00:00,167.55,168.02,167.42,167.82,52241.0,163.9188,164.3786,163.7916,164.183,52241.0
2024-09-04 11:05:00,167.81,168.24,167.3,167.36,32632.0,164.1732,164.5939,163.6742,163.7329,32632.0
2024-09-04 11:10:00,167.38,167.82,166.95,167.04,25859.0,163.7525,164.183,163.3318,163.4199,25859.0
2024-09-04 11:15:00,167.01,167.15,166.65,167.07,28949.0,163.3905,163.5275,163.0383,163.4492,28949.0
2024-09-04 11:20:00,167.12,167.46,166.87,167.03,24502.0,163.4981,163.8308,163.2536,163.4101,24502.0
2024-09-04 11:25:00,167.06,167.24,166.5,166.56,28247.0,163.4394,163.6155,162.8916,162.9503,28247.0
2024-09-04 11:30:00,166.56,166.69,165.95,166.57,34067.0,162.9503,163.0775,162.3535,162.9601,34067.0
2024-09-04 11:35:00,166.61,166.69,166.22,166.33,15290.0,162.9992,163.0775,162.6177,162.7253,15290.0
2024-09-04 11:40:00,166.33,166.5,166.15,166.21,26615.0,162.7253,162.8916,162.5492,162.6079,26615.0
2024-09-04 11:45:00,166.23,166.89,166.23,166.57,69587.0,162.6274,163.2731,162.6274,162.9601,69587.0
2024-09-04 11:50:00,166.52,166.99,166.46,166.94,20607.0,162.9112,163.371,162.8525,163.3221,20607.0
2024-09-04 11:55:00,166.89,166.97,166.26,166.7,20832.0,163.2731,163.3514,162.6568,163.0873,20832.0
2024-09-04 12:00:00,166.7,166.77,166.48,166.62,45140.0,163.0873,163.1557,162.872,163.009,45140.0
2024-09-04 12:05:00,166.65,166.95,166.47,166.87,23309.0,163.0383,163.3318,162.8622,163.2536,23309.0
2024-09-04 12:10:00,166.88,167.16,166.7,166.89,27712.0,163.2634,163.5373,163.0873,163.2731,27712.0
2024-09-04 12:15:00,166.84,167.64,166.81,167.43,21570.0,163.2242,164.0069,163.1949,163.8014,21570.0
2024-09-04 12:20:00,167.42,167.65,167.24,167.58,17641.0,163.7916,164.0167,163.6155,163.9482,17641.0
2024-09-04 12:25:00,167.54,167.84,167.46,167.74,21902.0,163.909,164.2025,163.8308,164.1047,21902.0
2024-09-04 12:30:00,167.68,168.21,167.68,168.06,30546.0,164.046,164.5645,164.046,164.4178,30546.0
2024-09-04 12:35:00,168.2,168.24,167.83,168.03,19050.0,164.5547,164.5939,164.1928,164.3884,19050.0
2024-09-04 12:40:00,167.97,167.98,167.09,167.25,24642.0,164.3297,164.3395,163.4688,163.6253,24642.0
2024-09-04 12:45:00,167.3,167.45,167.13,167.41,22112.0,163.6742,163.821,163.5079,163.7819,22112.0
2024-09-04 12:50:00,167.42,167.69,167.25,167.66,24706.0,163.7916,164.0558,163.6253,164.0264,24706.0
2024-09-04 12:55:00,167.61,167.9,167.48,167.75,17742.0,163.9775,164.2612,163.8503,164.1145,17742.0
2024-09-04 13:00:00,167.8,167.8,167.34,167.41,15071.0,164.1634,164.1634,163.7134,163.7819,15071.0
2024-09-04 13:05:00,167.42,167.51,167.09,167.48,16720.0,163.7916,163.8797,163.4688,163.8503,16720.0
2024-09-04 13:10:00,167.47,167.51,166.93,167.01,11495.0,163.8406,163.8797,163.3123,163.3905,11495.0
2024-09-04 13:15:00,167.08,167.31,167.03,167.07,23511.0,163.459,163.684,163.4101,163.4492,23511.0
2024-09-04 13:20:00,167.04,167.49,167.0,167.06,19474.0,163.4199,163.8601,163.3807,163.4394,19474.0
2024-09-04 13:25:00,167.06,167.17,166.88,166.9,17347.0,163.4394,163.5471,163.2634,163.2829,17347.0
2024-09-04 13:30:00,166.9,166.97,166.66,166.73,18550.0,163.2829,163.3514,163.0481,163.1166,18550.0
2024-09-04 13:35:00,166.81,167.1,166.76,166.83,12797.0,163.1949,163.4786,163.146,163.2144,12797.0
2024-09-04 13:40:00,166.83,166.98,166.58,166.58,12490.0,163.2144,163.3612,162.9699,162.9699,12490.0
2024-09-04 13:45:00,166.65,166.94,166.65,166.8,18726.0,163.0383,163.3221,163.0383,163.1851,18726.0
2024-09-04 13:50:00,166.83,166.83,166.38,166.53,15497.0,163.2144,163.2144,162.7742,162.9209,15497.0
2024-09-04 13:55:00,166.58,166.68,166.3,166.4,31742.0,162.9699,163.0677,162.6959,162.7938,31742.0
2024-09-04 14:00:00,166.4,166.45,166.07,166.11,21708.0,162.7938,162.8427,162.4709,162.51,21708.0
2024-09-04 14:05:00,166.04,166.42,165.96,166.22,19958.0,162.4416,162.8133,162.3633,162.6177,19958.0
2024-09-04 14:10:00,166.25,166.52,166.04,166.37,20299.0,162.647,162.9112,162.4416,162.7644,20299.0
2024-09-04 14:15:00,166.35,166.59,166.28,166.38,15073.0,162.7448,162.9796,162.6764,162.7742,15073.0
2024-09-04 14:20:00,166.35,166.65,166.18,166.46,25283.0,162.7448,163.0383,162.5785,162.8525,25283.0
2024-09-04 14:25:00,166.47,166.76,166.42,166.72,25571.0,162.8622,163.146,162.8133,163.1068,25571.0
2024-09-04 14:30:00,166.68,166.84,166.2,166.3,15371.0,163.0677,163.2242,162.5981,162.6959,15371.0
2024-09-04 14:35:00,166.24,166.24,165.65,165.68,24420.0,162.6372,162.6372,162.06,162.0894,24420.0
2024-09-04 14:40:00,165.68,165.89,165.45,165.47,17488.0,162.0894,162.2948,161.8643,161.8839,17488.0
2024-09-04 14:45:00,165.49,165.75,165.3,165.56,26060.0,161.9035,162.1578,161.7176,161.972,26060.0
2024-09-04 14:50:00,165.52,165.67,165.24,165.56,22791.0,161.9328,162.0796,161.6589,161.972,22791.0
2024-09-04 14:55:00,165.49,165.74,165.2,165.26,9614.0,161.9035,162.1481,161.6198,161.6785,9614.0
2024-09-04 15:00:00,165.28,165.41,165.04,165.09,27669.0,161.698,161.8252,161.4632,161.5121,27669.0
2024-09-04 15:05:00,165.11,165.22,164.7,164.83,24173.0,161.5317,161.6393,161.1306,161.2578,24173.0
2024-09-04 15:10:00,164.8,164.91,164.54,164.66,50540.0,161.2284,161.336,160.9741,161.0915,50540.0
2024-09-04 15:15:00,164.67,165.02,164.64,164.73,35148.0,161.1012,161.4437,161.0719,161.1599,35148.0
2024-09-04 15:20:00,164.72,165.26,164.71,165.22,16281.0,161.1502,161.6785,161.1404,161.6393,16281.0
2024-09-04 15:25:00,165.2,165.45,164.94,165.38,25612.0,161.6198,161.8643,161.3654,161.7959,25612.0
2024-09-04 15:30:00,165.32,165.46,165.12,165.24,25245.0,161.7372,161.8741,161.5415,161.6589,25245.0
2024-09-04 15:35:00,165.24,165.46,165.03,165.36,20458.0,161.6589,161.8741,161.4534,161.7763,20458.0
2024-09-04 15:40:00,165.36,165.97,165.32,165.52,33612.0,161.7763,162.3731,161.7372,161.9328,33612.0
2024-09-04 15:45:00,165.5,165.56,165.12,165.3,36913.0,161.9133,161.972,161.5415,161.7176,36913.0
2024-09-04 15:50:00,165.28,165.75,164.98,165.27,93677.0,161.698,162.1578,161.4045,161.6882,93677.0
2024-09-04 15:55:00,165.19,165.71,165.03,165.32,176441.0,161.61,162.1187,161.4534,161.7372,176441.0
2024-09-05 09:30:00,163.05,163.63,162.15,162.94,137414.0,160.3446,160.915,159.4596,160.2365,137414.0
2024-09-05 09:35:00,162.77,164.57,162.75,164.07,24384.0,160.0693,161.8394,160.0496,161.3477,24384.0
2024-09-05 09:40:00,164.24,164.29,163.48,163.98,21016.0,161.5149,161.5641,160.7675,161.2592,21016.0
2024-09-05 09:45:00,164.0,164.6,163.58,163.83,45924.0,161.2789,161.8689,160.8658,161.1117,45924.0
2024-09-05 09:50:00,163.9,164.45,163.75,164.18,41967.0,161.1805,161.7214,161.033,161.4559,41967.0
2024-09-05 09:55:00,164.19,164.75,164.18,164.53,18065.0,161.4657,162.0164,161.4559,161.8001,18065.0
2024-09-05 10:00:00,164.67,165.5,164.56,165.02,48776.0,161.9378,162.754,161.8296,162.2819,48776.0
2024-09-05 10:05:00,164.95,165.8,164.82,165.36,33379.0,162.2131,163.049,162.0853,162.6163,33379.0
2024-09-05 10:10:00,165.4,165.53,164.38,164.44,23027.0,162.6556,162.7835,161.6526,161.7116,23027.0
2024-09-05 10:15:00,164.38,164.84,164.05,164.61,24995.0,161.6526,162.1049,161.328,161.8787,24995.0
2024-09-05 10:20:00,164.66,165.68,164.64,165.44,49631.0,161.9279,162.931,161.9082,162.695,49631.0
2024-09-05 10:25:00,165.48,165.71,164.62,164.75,27977.0,162.7343,162.9605,161.8886,162.0164,27977.0
2024-09-05 10:30:00,164.76,165.08,164.31,164.49,53182.0,162.0263,162.3409,161.5837,161.7607,53182.0
2024-09-05 10:35:00,164.53,164.73,164.31,164.47,35229.0,161.8001,161.9968,161.5837,161.7411,35229.0
2024-09-05 10:40:00,164.49,164.49,163.83,163.83,49106.0,161.7607,161.7607,161.1117,161.1117,49106.0
2024-09-05 10:45:00,163.85,163.98,163.45,163.54,40018.0,161.1314,161.2592,160.738,160.8265,40018.0
2024-09-05 10:50:00,163.55,163.86,163.19,163.85,27705.0,160.8363,161.1412,160.4823,161.1314,27705.0
2024-09-05 10:55:00,163.87,164.13,163.63,163.7,32980.0,161.151,161.4067,160.915,160.9838,32980.0
2024-09-05 11:00:00,163.76,163.78,162.78,163.02,40390.0,161.0429,161.0625,160.0791,160.3151,40390.0
2024-09-05 11:05:00,163.06,163.64,162.84,163.56,26503.0,160.3545,160.9248,160.1381,160.8462,26503.0
2024-09-05 11:10:00,163.62,163.75,162.9,163.19,26956.0,160.9052,161.033,160.1971,160.4823,26956.0
2024-09-05 11:15:00,163.18,163.65,163.13,163.43,21502.0,160.4725,160.9347,160.4233,160.7183,21502.0
2024-09-05 11:20:00,163.44,163.54,162.76,163.06,25160.0,160.7282,160.8265,160.0594,160.3545,25160.0
2024-09-05 11:25:00,163.11,163.11,162.16,162.2,38340.0,160.4036,160.4036,159.4694,159.5087,38340.0
2024-09-05 11:30:00,162.19,162.43,161.85,162.22,37848.0,159.4989,159.7349,159.1645,159.5284,37848.0
2024-09-05 11:35:00,162.24,162.87,162.23,162.64,21710.0,159.5481,160.1676,159.5382,159.9414,21710.0
2024-09-05 11:40:00,162.67,162.95,162.59,162.69,25215.0,159.9709,160.2463,159.8923,159.9906,25215.0
2024-09-05 11:45:00,162.73,163.0,162.53,162.75,21987.0,160.0299,160.2955,159.8333,160.0496,21987.0
2024-09-05 11:50:00,162.71,163.1,162.5,162.7,55841.0,160.0103,160.3938,159.8038,160.0004,55841.0
2024-09-05 11:55:00,162.78,162.9,162.41,162.49,23567.0,160.0791,160.1971,159.7153,159.7939,23567.0
2024-09-05 12:00:00,162.44,163.18,162.42,162.98,27097.0,159.7448,160.4725,159.7251,160.2758,27097.0
2024-09-05 12:05:00,162.97,163.8,162.9,163.61,31827.0,160.266,161.0822,160.1971,160.8953,31827.0
2024-09-05 12:10:00,163.57,163.57,162.82,163.02,19135.0,160.856,160.856,160.1184,160.3151,19135.0
2024-09-05 12:15:00,163.08,163.29,162.89,163.21,16955.0,160.3741,160.5806,160.1873,160.502,16955.0
2024-09-05 12:20:00,163.21,163.66,163.12,163.56,12885.0,160.502,160.9445,160.4135,160.8462,12885.0
2024-09-05 12:25:00,163.55,163.9,163.51,163.8,18139.0,160.8363,161.1805,160.797,161.0822,18139.0
2024-09-05 12:30:00,163.79,164.09,163.62,163.75,26694.0,161.0724,161.3674,160.9052,161.033,26694.0
2024-09-05 12:35:00,163.75,163.94,163.5,163.53,17007.0,161.033,161.2199,160.7872,160.8167,17007.0
2024-09-05 12:40:00,163.5,163.84,163.49,163.73,23143.0,160.7872,161.1215,160.7773,161.0133,23143.0
2024-09-05 12:45:00,163.66,163.66,163.26,163.27,12355.0,160.9445,160.9445,160.5511,160.561,12355.0
2024-09-05 12:50:00,163.26,163.3,163.01,163.17,9927.0,160.5511,160.5905,160.3053,160.4626,9927.0
2024-09-05 12:55:00,163.12,163.55,163.11,163.17,20025.0,160.4135,160.8363,160.4036,160.4626,20025.0
2024-09-05 13:00:00,163.15,163.35,163.03,163.09,15482.0,160.443,160.6397,160.325,160.384,15482.0
2024-09-05 13:05:00,163.09,163.11,162.45,162.81,14581.0,160.384,160.4036,159.7546,160.1086,14581.0
2024-09-05 13:10:00,162.75,163.02,162.75,162.86,9312.0,160.0496,160.3151,160.0496,160.1578,9312.0
2024-09-05 13:15:00,162.85,162.98,162.6,162.94,12104.0,160.148,160.2758,159.9021,160.2365,12104.0
2024-09-05 13:20:00,162.84,163.01,162.74,162.9,17341.0,160.1381,160.3053,160.0398,160.1971,17341.0
2024-09-05 13:25:00,162.85,162.91,162.49,162.53,34133.0,160.148,160.207,159.7939,159.8333,34133.0
2024-09-05 13:30:00,162.51,162.77,162.45,162.77,9939.0,159.8136,160.0693,159.7546,160.0693,9939.0
2024-09-05 13:35:00,162.76,163.33,162.73,162.94,30441.0,160.0594,160.62,160.0299,160.2365,30441.0
2024-09-05 13:40:00,162.96,163.36,162.9,163.32,26570.0,160.2561,160.6495,160.1971,160.6102,26570.0
2024-09-05 13:45:00,163.36,163.91,163.36,163.74,20336.0,160.6495,161.1904,160.6495,161.0232,20336.0
2024-09-05 13:50:00,163.73,163.73,163.35,163.36,14660.0,161.0133,161.0133,160.6397,160.6495,14660.0
2024-09-05 13:55:00,163.38,163.57,163.36,163.53,18944.0,160.6692,160.856,160.6495,160.8167,18944.0
2024-09-05 14:00:00,163.6,163.71,163.16,163.31,13997.0,160.8855,160.9937,160.4528,160.6003,13997.0
2024-09-05 14:05:00,163.3,163.36,163.18,163.24,15827.0,160.5905,160.6495,160.4725,160.5315,15827.0
2024-09-05 14:10:00,163.3,163.44,163.07,163.09,19439.0,160.5905,160.7282,160.3643,160.384,19439.0
2024-09-05 14:15:00,163.11,163.53,163.0,163.37,18767.0,160.4036,160.8167,160.2955,160.6593,18767.0
2024-09-05 14:20:00,163.37,163.64,163.32,163.35,19180.0,160.6593,160.9248,160.6102,160.6397,19180.0
2024-09-05 14:25:00,163.32,163.44,163.18,163.36,15655.0,160.6102,160.7282,160.4725,160.6495,15655.0
2024-09-05 14:30:00,163.4,163.69,163.39,163.47,16547.0,160.6888,160.974,160.679,160.7577,16547.0
2024-09-05 14:35:00,163.46,163.6,163.27,163.35,22004.0,160.7478,160.8855,160.561,160.6397,22004.0
2024-09-05 14:40:00,163.34,163.48,163.3,163.43,15816.0,160.6298,160.7675,160.5905,160.7183,15816.0
2024-09-05 14:45:00,163.47,163.7,163.44,163.64,20844.0,160.7577,160.9838,160.7282,160.9248,20844.0
2024-09-05 14:50:00,163.65,164.21,163.57,163.65,34496.0,160.9347,161.4854,160.856,160.9347,34496.0
2024-09-05 14:55:00,163.63,163.75,163.28,163.47,24801.0,160.915,161.033,160.5708,160.7577,24801.0
2024-09-05 15:00:00,163.43,163.59,163.19,163.54,14839.0,160.7183,160.8757,160.4823,160.8265,14839.0
2024-09-05 15:05:00,163.55,163.65,163.44,163.57,15744.0,160.8363,160.9347,160.7282,160.856,15744.0
2024-09-05 15:10:00,163.56,163.56,163.26,163.28,17638.0,160.8462,160.8462,160.5511,160.5708,17638.0
2024-09-05 15:15:00,163.27,163.27,162.54,163.0,28691.0,160.561,160.561,159.8431,160.2955,28691.0
2024-09-05 15:20:00,163.03,163.39,162.91,163.37,23320.0,160.325,160.679,160.207,160.6593,23320.0
2024-09-05 15:25:00,163.37,163.77,163.32,163.71,18519.0,160.6593,161.0527,160.6102,160.9937,18519.0
2024-09-05 15:30:00,163.61,163.72,163.54,163.66,25558.0,160.8953,161.0035,160.8265,160.9445,25558.0
2024-09-05 15:35:00,163.62,163.69,163.27,163.36,23635.0,160.9052,160.974,160.561,160.6495,23635.0
2024-09-05 15:40:00,163.36,163.36,162.7,162.93,31537.0,160.6495,160.6495,160.0004,160.2266,31537.0
2024-09-05 15:45:00,162.87,163.01,162.53,162.75,33405.0,160.1676,160.3053,159.8333,160.0496,33405.0
2024-09-05 15:50:00,162.81,163.06,162.22,163.0,100159.0,160.1086,160.3545,159.5284,160.2955,100159.0
2024-09-05 15:55:00,162.97,163.75,162.9,163.7,227291.0,160.266,161.033,160.1971,160.9838,227291.0
2024-09-06 09:30:00,162.75,163.15,161.75,162.43,134987.0,160.0496,160.443,159.0662,159.7349,134987.0
2024-09-06 09:35:00,162.45,163.19,161.22,161.46,82263.0,159.7546,160.4823,158.545,158.781,82263.0
2024-09-06 09:40:00,161.51,162.21,160.77,161.96,58251.0,158.8302,159.5186,158.1025,159.2727,58251.0
2024-09-06 09:45:00,161.96,162.45,161.41,162.21,57936.0,159.2727,159.7546,158.7318,159.5186,57936.0
2024-09-06 09:50:00,162.21,162.21,161.42,161.76,39703.0,159.5186,159.5186,158.7417,159.076,39703.0
2024-09-06 09:55:00,161.78,162.85,161.51,161.86,39492.0,159.0957,160.148,158.8302,159.1744,39492.0
2024-09-06 10:00:00,161.83,162.23,161.32,162.08,39673.0,159.1449,159.5382,158.6433,159.3907,39673.0
2024-09-06 10:05:00,162.19,162.88,161.83,162.37,55872.0,159.4989,160.1775,159.1449,159.6759,55872.0
2024-09-06 10:10:00,162.21,162.47,161.22,161.62,41964.0,159.5186,159.7743,158.545,158.9384,41964.0
2024-09-06 10:15:00,161.48,162.29,161.46,162.2,31837.0,158.8007,159.5972,158.781,159.5087,31837.0
2024-09-06 10:20:00,162.26,162.42,161.59,161.59,43793.0,159.5677,159.7251,158.9089,158.9089,43793.0
2024-09-06 10:25:00,161.58,161.58,160.49,160.55,32884.0,158.899,158.899,157.8271,157.8861,32884.0
2024-09-06 10:30:00,160.5,161.06,160.33,160.4,49685.0,157.8369,158.3877,157.6698,157.7386,49685.0
2024-09-06 10:35:00,160.32,160.66,160.12,160.37,67089.0,157.6599,157.9943,157.4632,157.7091,67089.0
2024-09-06 10:40:00,160.35,160.44,159.77,159.94,75485.0,157.6894,157.7779,157.1191,157.2862,75485.0
2024-09-06 10:45:00,159.95,160.2,159.77,159.99,26959.0,157.2961,157.5419,157.1191,157.3354,26959.0
2024-09-06 10:50:00,159.98,160.06,159.56,159.6,52939.0,157.3256,157.4042,156.9125,156.9519,52939.0
2024-09-06 10:55:00,159.66,159.95,159.42,159.66,59633.0,157.0109,157.2961,156.7749,157.0109,59633.0
2024-09-06 11:00:00,159.7,161.5,159.68,160.08,115713.0,157.0502,158.8203,157.0305,157.4239,115713.0
2024-09-06 11:05:00,160.02,160.35,159.4,159.47,49384.0,157.3649,157.6894,156.7552,156.824,49384.0
2024-09-06 11:10:00,159.52,159.93,159.37,159.84,51385.0,156.8732,157.2764,156.7257,157.1879,51385.0
2024-09-06 11:15:00,159.87,159.95,158.47,158.7,381005.0,157.2174,157.2961,155.8406,156.0668,381005.0
2024-09-06 11:20:00,158.74,159.3,158.67,158.87,92986.0,156.1061,156.6569,156.0373,156.234,92986.0
2024-09-06 11:25:00,158.84,159.17,158.55,158.71,101074.0,156.2045,156.529,155.9193,156.0766,101074.0
2024-09-06 11:30:00,158.8,159.26,158.7,158.77,90936.0,156.1651,156.6175,156.0668,156.1356,90936.0
2024-09-06 11:35:00,158.77,158.99,158.52,158.66,48314.0,156.1356,156.352,155.8898,156.0275,48314.0
2024-09-06 11:40:00,158.67,158.69,158.03,158.03,57678.0,156.0373,156.057,155.4079,155.4079,57678.0
2024-09-06 11:45:00,158.12,158.2,157.84,158.12,40720.0,155.4964,155.5751,155.2211,155.4964,40720.0
2024-09-06 11:50:00,158.03,158.04,157.63,157.96,41122.0,155.4079,155.4178,155.0146,155.3391,41122.0
2024-09-06 11:55:00,157.99,158.32,157.55,157.55,44280.0,155.3686,155.6931,154.9359,154.9359,44280.0
2024-09-06 12:00:00,157.52,157.72,157.24,157.36,61908.0,154.9064,155.1031,154.631,154.749,61908.0
2024-09-06 12:05:00,157.37,157.97,157.2,157.72,50503.0,154.7589,155.3489,154.5917,155.1031,50503.0
2024-09-06 12:10:00,157.75,158.25,157.47,157.94,60383.0,155.1326,155.6243,154.8572,155.3194,60383.0
2024-09-06 12:15:00,157.94,158.21,157.75,157.93,49303.0,155.3194,155.5849,155.1326,155.3096,49303.0
2024-09-06 12:20:00,157.93,158.0,157.58,157.84,36634.0,155.3096,155.3784,154.9654,155.2211,36634.0
2024-09-06 12:25:00,157.87,158.14,157.34,157.38,31529.0,155.2506,155.5161,154.7294,154.7687,31529.0
2024-09-06 12:30:00,157.43,157.87,157.37,157.87,32628.0,154.8179,155.2506,154.7589,155.2506,32628.0
2024-09-06 12:35:00,157.84,158.34,157.5,157.59,41139.0,155.2211,155.7128,154.8867,154.9752,41139.0
2024-09-06 12:40:00,157.62,157.8,157.33,157.7,27861.0,155.0047,155.1817,154.7195,155.0834,27861.0
2024-09-06 12:45:00,157.61,157.65,157.19,157.31,37397.0,154.9949,155.0342,154.5819,154.6999,37397.0
2024-09-06 12:50:00,157.32,157.44,157.13,157.25,35348.0,154.7097,154.8277,154.5229,154.6409,35348.0
2024-09-06 12:55:00,157.25,157.65,157.23,157.44,34895.0,154.6409,155.0342,154.6212,154.8277,34895.0
2024-09-06 13:00:00,157.47,157.93,157.43,157.88,41682.0,154.8572,155.3096,154.8179,155.2604,41682.0
2024-09-06 13:05:00,157.84,158.8,157.76,158.73,33319.0,155.2211,156.1651,155.1424,156.0963,33319.0
2024-09-06 13:10:00,158.68,158.78,158.5,158.68,36047.0,156.0471,156.1455,155.8701,156.0471,36047.0
2024-09-06 13:15:00,158.68,158.93,158.45,158.51,51017.0,156.0471,156.293,155.821,155.88,51017.0
2024-09-06 13:20:00,158.51,159.33,158.51,159.27,36740.0,155.88,156.6864,155.88,156.6274,36740.0
2024-09-06 13:25:00,159.26,159.44,158.52,158.53,28012.0,156.6175,156.7945,155.8898,155.8996,28012.0
2024-09-06 13:30:00,158.56,158.63,158.18,158.41,33983.0,155.9291,155.998,155.5554,155.7816,33983.0
2024-09-06 13:35:00,158.38,158.38,157.84,158.01,31916.0,155.7521,155.7521,155.2211,155.3883,31916.0
2024-09-06 13:40:00,157.98,158.08,157.71,157.73,25391.0,155.3588,155.4571,155.0932,155.1129,25391.0
2024-09-06 13:45:00,157.75,158.0,157.66,157.91,47476.0,155.1326,155.3784,155.0441,155.2899,47476.0
2024-09-06 13:50:00,157.9,157.97,157.7,157.89,42891.0,155.2801,155.3489,155.0834,155.2702,42891.0
2024-09-06 13:55:00,157.9,158.24,157.89,158.17,65437.0,155.2801,155.6144,155.2702,155.5456,65437.0
2024-09-06 14:00:00,158.17,158.34,157.59,157.67,34921.0,155.5456,155.7128,154.9752,155.0539,34921.0
2024-09-06 14:05:00,157.63,157.92,157.58,157.77,38405.0,155.0146,155.2997,154.9654,155.1522,38405.0
2024-09-06 14:10:00,157.72,158.06,157.68,158.0,41744.0,155.1031,155.4374,155.0637,155.3784,41744.0
2024-09-06 14:15:00,158.03,158.13,157.8,157.87,37122.0,155.4079,155.5063,155.1817,155.2506,37122.0
2024-09-06 14:20:00,157.92,158.08,157.52,157.57,29513.0,155.2997,155.4571,154.9064,154.9556,29513.0
2024-09-06 14:25:00,157.6,157.78,157.44,157.64,32704.0,154.9851,155.1621,154.8277,155.0244,32704.0
2024-09-06 14:30:00,157.68,157.83,157.52,157.79,34499.0,155.0637,155.2112,154.9064,155.1719,34499.0
2024-09-06 14:35:00,157.8,158.0,157.66,157.93,33153.0,155.1817,155.3784,155.0441,155.3096,33153.0
2024-09-06 14:40:00,157.95,158.23,157.82,158.2,37899.0,155.3293,155.6046,155.2014,155.5751,37899.0
2024-09-06 14:45:00,158.15,158.36,157.84,158.36,25808.0,155.5259,155.7324,155.2211,155.7324,25808.0
2024-09-06 14:50:00,158.34,158.39,158.0,158.22,29618.0,155.7128,155.762,155.3784,155.5948,29618.0
2024-09-06 14:55:00,158.19,158.52,158.06,158.35,36658.0,155.5653,155.8898,155.4374,155.7226,36658.0
2024-09-06 15:00:00,158.36,158.68,158.29,158.66,31936.0,155.7324,156.0471,155.6636,156.0275,31936.0
2024-09-06 15:05:00,158.65,158.91,158.62,158.89,40411.0,156.0176,156.2733,155.9881,156.2537,40411.0
2024-09-06 15:10:00,158.88,159.15,158.52,158.56,52870.0,156.2438,156.5093,155.8898,155.9291,52870.0
2024-09-06 15:15:00,158.56,158.82,158.5,158.5,52553.0,155.9291,156.1848,155.8701,155.8701,52553.0
2024-09-06 15:20:00,158.53,158.78,158.42,158.56,63175.0,155.8996,156.1455,155.7915,155.9291,63175.0
2024-09-06 15:25:00,158.58,159.04,158.43,158.9,56466.0,155.9488,156.4012,155.8013,156.2635,56466.0
2024-09-06 15:30:00,158.91,158.94,158.54,158.62,65718.0,156.2733,156.3028,155.9095,155.9881,65718.0
2024-09-06 15:35:00,158.63,158.76,158.05,158.19,94720.0,155.998,156.1258,155.4276,155.5653,94720.0
2024-09-06 15:40:00,158.18,158.43,157.91,157.92,82237.0,155.5554,155.8013,155.2899,155.2997,82237.0
2024-09-06 15:45:00,157.93,158.36,157.93,158.24,105745.0,155.3096,155.7324,155.3096,155.6144,105745.0
2024-09-06 15:50:00,158.28,158.59,157.87,158.22,229169.0,155.6538,155.9586,155.2506,155.5948,229169.0
2024-09-06 15:55:00,158.18,158.31,157.75,158.2,517947.0,155.5554,155.6833,155.1326,155.5751,517947.0
2024-09-09 09:30:00,161.09,162.13,160.52,161.91,111864.0,158.4172,159.4399,157.8566,159.2235,111864.0
2024-09-09 09:35:00,161.9,162.17,161.45,161.98,59079.0,159.2137,159.4792,158.7712,159.2924,59079.0
2024-09-09 09:40:00,162.0,162.21,161.61,161.62,48253.0,159.3121,159.5186,158.9285,158.9384,48253.0
2024-09-09 09:45:00,161.61,162.06,161.24,161.41,51858.0,158.9285,159.3711,158.5647,158.7318,51858.0
2024-09-09 09:50:00,161.4,161.76,160.84,161.19,53468.0,158.722,159.076,158.1713,158.5155,53468.0
2024-09-09 09:55:00,161.21,161.78,160.83,161.72,60298.0,158.5352,159.0957,158.1615,159.0367,60298.0
2024-09-09 10:00:00,161.78,161.79,161.25,161.4,47757.0,159.0957,159.1055,158.5745,158.722,47757.0
2024-09-09 10:05:00,161.33,161.97,161.3,161.97,25329.0,158.6532,159.2826,158.6237,159.2826,25329.0
2024-09-09 10:10:00,161.96,162.37,161.96,162.15,93296.0,159.2727,159.6759,159.2727,159.4596,93296.0
2024-09-09 10:15:00,162.15,162.19,160.79,161.0,41922.0,159.4596,159.4989,158.1221,158.3286,41922.0
2024-09-09 10:20:00,161.03,161.32,160.82,161.02,48037.0,158.3581,158.6433,158.1516,158.3483,48037.0
2024-09-09 10:25:00,160.95,161.14,160.34,160.47,33974.0,158.2795,158.4663,157.6796,157.8074,33974.0
2024-09-09 10:30:00,160.44,160.53,159.6,159.7,48765.0,157.7779,157.8664,156.9519,157.0502,48765.0
2024-09-09 10:35:00,159.84,160.04,159.1,159.17,47596.0,157.1879,157.3846,156.4602,156.529,47596.0
2024-09-09 10:40:00,159.2,159.31,158.75,158.78,51902.0,156.5585,156.6667,156.116,156.1455,51902.0
2024-09-09 10:45:00,158.79,159.26,158.64,159.26,44488.0,156.1553,156.6175,156.0078,156.6175,44488.0
2024-09-09 10:50:00,159.21,159.66,159.21,159.53,29215.0,156.5683,157.0109,156.5683,156.883,29215.0
2024-09-09 10:55:00,159.64,159.75,158.88,158.9,31087.0,156.9912,157.0994,156.2438,156.2635,31087.0
2024-09-09 11:00:00,158.92,159.3,158.7,159.18,50710.0,156.2832,156.6569,156.0668,156.5388,50710.0
2024-09-09 11:05:00,159.2,159.48,159.05,159.28,27708.0,156.5585,156.8339,156.411,156.6372,27708.0
2024-09-09 11:10:00,159.28,159.28,158.57,158.89,42132.0,156.6372,156.6372,155.939,156.2537,42132.0
2024-09-09 11:15:00,158.91,159.06,158.77,159.05,42135.0,156.2733,156.4208,156.1356,156.411,42135.0
2024-09-09 11:20:00,159.03,159.52,158.95,159.44,26007.0,156.3913,156.8732,156.3127,156.7945,26007.0
2024-09-09 11:25:00,159.45,159.97,159.29,159.94,28863.0,156.8044,157.3157,156.647,157.2862,28863.0
2024-09-09 11:30:00,159.95,160.04,159.73,159.88,31252.0,157.2961,157.3846,157.0797,157.2272,31252.0
2024-09-09 11:35:00,159.88,159.92,159.39,159.7,25923.0,157.2272,157.2666,156.7454,157.0502,25923.0
2024-09-09 11:40:00,159.72,159.87,159.59,159.63,17350.0,157.0699,157.2174,156.942,156.9814,17350.0
2024-09-09 11:45:00,159.62,160.06,159.57,160.06,17911.0,156.9715,157.4042,156.9224,157.4042,17911.0
2024-09-09 11:50:00,160.05,160.42,159.98,160.4,25920.0,157.3944,157.7583,157.3256,157.7386,25920.0
2024-09-09 11:55:00,160.47,160.66,160.44,160.65,17405.0,157.8074,157.9943,157.7779,157.9845,17405.0
2024-09-09 12:00:00,160.65,160.76,160.39,160.68,14178.0,157.9845,158.0926,157.7288,158.014,14178.0
2024-09-09 12:05:00,160.67,160.67,160.34,160.6,18225.0,158.0041,158.0041,157.6796,157.9353,18225.0
2024-09-09 12:10:00,160.58,160.77,160.55,160.57,15592.0,157.9156,158.1025,157.8861,157.9058,15592.0
2024-09-09 12:15:00,160.61,160.75,160.52,160.75,15943.0,157.9451,158.0828,157.8566,158.0828,15943.0
2024-09-09 12:20:00,160.72,160.82,160.63,160.65,14257.0,158.0533,158.1516,157.9648,157.9845,14257.0
2024-09-09 12:25:00,160.75,160.88,160.68,160.84,17232.0,158.0828,158.2106,158.014,158.1713,17232.0
2024-09-09 12:30:00,160.86,161.03,160.84,160.98,32976.0,158.191,158.3581,158.1713,158.309,32976.0
2024-09-09 12:35:00,160.96,161.04,160.47,160.51,20509.0,158.2893,158.368,157.8074,157.8468,20509.0
2024-09-09 12:40:00,160.48,160.77,160.31,160.77,25766.0,157.8173,158.1025,157.6501,158.1025,25766.0
2024-09-09 12:45:00,160.79,160.88,160.69,160.77,9385.0,158.1221,158.2106,158.0238,158.1025,9385.0
2024-09-09 12:50:00,160.82,160.98,160.78,160.9,18355.0,158.1516,158.309,158.1123,158.2303,18355.0
2024-09-09 12:55:00,160.87,161.06,160.86,160.99,9250.0,158.2008,158.3877,158.191,158.3188,9250.0
2024-09-09 13:00:00,161.05,161.07,160.81,161.03,20447.0,158.3778,158.3975,158.1418,158.3581,20447.0
2024-09-09 13:05:00,161.06,161.14,160.96,160.97,10097.0,158.3877,158.4663,158.2893,158.2991,10097.0
2024-09-09 13:10:00,160.99,161.06,160.72,160.73,25768.0,158.3188,158.3877,158.0533,158.0631,25768.0
2024-09-09 13:15:00,160.73,160.84,160.58,160.71,14196.0,158.0631,158.1713,157.9156,158.0435,14196.0
2024-09-09 13:20:00,160.7,160.72,160.54,160.69,14419.0,158.0336,158.0533,157.8763,158.0238,14419.0
2024-09-09 13:25:00,160.7,160.81,160.65,160.78,9915.0,158.0336,158.1418,157.9845,158.1123,9915.0
2024-09-09 13:30:00,160.78,160.78,160.18,160.31,26385.0,158.1123,158.1123,157.5223,157.6501,26385.0
2024-09-09 13:35:00,160.31,160.94,160.28,160.77,26670.0,157.6501,158.2696,157.6206,158.1025,26670.0
2024-09-09 13:40:00,160.8,160.91,160.14,160.14,23413.0,158.132,158.2401,157.4829,157.4829,23413.0
2024-09-09 13:45:00,160.1,160.59,160.1,160.53,30621.0,157.4436,157.9254,157.4436,157.8664,30621.0
2024-09-09 13:50:00,160.53,160.84,160.41,160.41,22340.0,157.8664,158.1713,157.7484,157.7484,22340.0
2024-09-09 13:55:00,160.45,160.48,159.84,159.9,33474.0,157.7878,157.8173,157.1879,157.2469,33474.0
2024-09-09 14:00:00,160.0,160.2,159.79,159.79,27922.0,157.3452,157.5419,157.1387,157.1387,27922.0
2024-09-09 14:05:00,159.86,160.11,159.65,160.07,38048.0,157.2076,157.4534,157.001,157.4141,38048.0
2024-09-09 14:10:00,160.07,160.07,159.7,159.75,40108.0,157.4141,157.4141,157.0502,157.0994,40108.0
2024-09-09 14:15:00,159.73,159.8,159.4,159.63,67657.0,157.0797,157.1486,156.7552,156.9814,67657.0
2024-09-09 14:20:00,159.6,159.7,159.49,159.67,25241.0,156.9519,157.0502,156.8437,157.0207,25241.0
2024-09-09 14:25:00,159.67,159.91,159.51,159.64,31393.0,157.0207,157.2567,156.8634,156.9912,31393.0
2024-09-09 14:30:00,159.64,159.81,159.46,159.63,33479.0,156.9912,157.1584,156.8142,156.9814,33479.0
2024-09-09 14:35:00,159.68,159.72,159.11,159.18,23637.0,157.0305,157.0699,156.47,156.5388,23637.0
2024-09-09 14:40:00,159.11,159.7,159.07,159.6,34474.0,156.47,157.0502,156.4307,156.9519,34474.0
2024-09-09 14:45:00,159.65,159.72,159.47,159.58,36164.0,157.001,157.0699,156.824,156.9322,36164.0
2024-09-09 14:50:00,159.59,159.76,159.4,159.5,47678.0,156.942,157.1092,156.7552,156.8535,47678.0
2024-09-09 14:55:00,159.49,159.88,159.45,159.88,28005.0,156.8437,157.2272,156.8044,157.2272,28005.0
2024-09-09 15:00:00,159.83,159.83,159.26,159.27,35831.0,157.1781,157.1781,156.6175,156.6274,35831.0
2024-09-09 15:05:00,159.3,159.78,159.3,159.74,35757.0,156.6569,157.1289,156.6569,157.0896,35757.0
2024-09-09 15:10:00,159.8,159.93,159.6,159.64,33233.0,157.1486,157.2764,156.9519,156.9912,33233.0
2024-09-09 15:15:00,159.63,159.8,159.6,159.62,35823.0,156.9814,157.1486,156.9519,156.9715,35823.0
2024-09-09 15:20:00,159.62,159.78,159.48,159.77,36292.0,156.9715,157.1289,156.8339,157.1191,36292.0
2024-09-09 15:25:00,159.74,160.44,159.74,160.43,35137.0,157.0896,157.7779,157.0896,157.7681,35137.0
2024-09-09 15:30:00,160.43,160.54,160.16,160.21,43847.0,157.7681,157.8763,157.5026,157.5518,43847.0
2024-09-09 15:35:00,160.23,160.26,159.97,160.02,37830.0,157.5714,157.6009,157.3157,157.3649,37830.0
2024-09-09 15:40:00,160.04,160.47,160.04,160.33,34817.0,157.3846,157.8074,157.3846,157.6698,34817.0
2024-09-09 15:45:00,160.3,160.44,160.15,160.25,45994.0,157.6403,157.7779,157.4927,157.5911,45994.0
2024-09-09 15:50:00,160.28,160.28,159.48,160.05,146765.0,157.6206,157.6206,156.8339,157.3944,146765.0
2024-09-09 15:55:00,160.06,160.9,160.06,160.8,354551.0,157.4042,158.2303,157.4042,158.132,354551.0
2024-09-10 09:30:00,160.11,160.66,158.75,158.75,153037.0,157.4534,157.9943,156.116,156.116,153037.0
2024-09-10 09:35:00,158.72,159.07,157.68,157.92,86048.0,156.0865,156.4307,155.0637,155.2997,86048.0
2024-09-10 09:40:00,157.91,158.65,157.9,158.61,32606.0,155.2899,156.0176,155.2801,155.9783,32606.0
2024-09-10 09:45:00,158.71,159.43,158.57,158.93,41751.0,156.0766,156.7847,155.939,156.293,41751.0
2024-09-10 09:50:00,158.98,159.41,158.57,159.38,26433.0,156.3422,156.765,155.939,156.7355,26433.0
2024-09-10 09:55:00,159.34,160.0,159.08,159.2,33982.0,156.6962,157.3452,156.4405,156.5585,33982.0
2024-09-10 10:00:00,159.11,159.55,158.9,159.18,36154.0,156.47,156.9027,156.2635,156.5388,36154.0
2024-09-10 10:05:00,159.22,160.13,159.07,159.81,43440.0,156.5782,157.4731,156.4307,157.1584,43440.0
2024-09-10 10:10:00,159.81,159.81,158.14,158.27,41624.0,157.1584,157.1584,155.5161,155.6439,41624.0
2024-09-10 10:15:00,158.22,158.89,157.97,158.66,57512.0,155.5948,156.2537,155.3489,156.0275,57512.0
2024-09-10 10:20:00,158.73,158.89,158.5,158.72,34208.0,156.0963,156.2537,155.8701,156.0865,34208.0
2024-09-10 10:25:00,158.76,159.7,158.76,159.58,34452.0,156.1258,157.0502,156.1258,156.9322,34452.0
2024-09-10 10:30:00,159.59,159.74,158.95,159.1,21594.0,156.942,157.0896,156.3127,156.4602,21594.0
2024-09-10 10:35:00,159.1,159.38,158.99,159.31,18649.0,156.4602,156.7355,156.352,156.6667,18649.0
2024-09-10 10:40:00,159.38,159.53,158.79,158.83,16583.0,156.7355,156.883,156.1553,156.1947,16583.0
2024-09-10 10:45:00,158.75,159.31,158.62,159.17,25313.0,156.116,156.6667,155.9881,156.529,25313.0
2024-09-10 10:50:00,159.23,159.23,158.46,159.01,12522.0,156.588,156.588,155.8308,156.3717,12522.0
2024-09-10 10:55:00,159.07,159.21,158.76,159.17,21982.0,156.4307,156.5683,156.1258,156.529,21982.0
2024-09-10 11:00:00,159.16,159.24,158.92,159.12,18866.0,156.5192,156.5978,156.2832,156.4798,18866.0
2024-09-10 11:05:00,159.12,159.46,158.91,159.38,14924.0,156.4798,156.8142,156.2733,156.7355,14924.0
2024-09-10 11:10:00,159.39,159.92,159.38,159.89,19451.0,156.7454,157.2666,156.7355,157.2371,19451.0
2024-09-10 11:15:00,159.9,160.22,159.84,159.97,23773.0,157.2469,157.5616,157.1879,157.3157,23773.0
2024-09-10 11:20:00,159.98,160.08,159.79,160.04,26750.0,157.3256,157.4239,157.1387,157.3846,26750.0
2024-09-10 11:25:00,160.09,160.25,160.0,160.14,29734.0,157.4337,157.5911,157.3452,157.4829,29734.0
2024-09-10 11:30:00,160.12,160.32,159.9,160.01,26223.0,157.4632,157.6599,157.2469,157.3551,26223.0
2024-09-10 11:35:00,160.05,160.1,159.71,159.77,29934.0,157.3944,157.4436,157.06,157.1191,29934.0
2024-09-10 11:40:00,159.78,160.09,159.71,159.82,55735.0,157.1289,157.4337,157.06,157.1682,55735.0
2024-09-10 11:45:00,159.82,160.0,159.7,159.87,37306.0,157.1682,157.3452,157.0502,157.2174,37306.0
2024-09-10 11:50:00,159.83,159.85,159.39,159.59,28284.0,157.1781,157.1977,156.7454,156.942,28284.0
2024-09-10 11:55:00,159.57,159.68,159.01,159.09,35124.0,156.9224,157.0305,156.3717,156.4503,35124.0
2024-09-10 12:00:00,159.05,159.25,158.87,159.21,33222.0,156.411,156.6077,156.234,156.5683,33222.0
2024-09-10 12:05:00,159.24,159.56,159.18,159.41,19076.0,156.5978,156.9125,156.5388,156.765,19076.0
2024-09-10 12:10:00,159.38,159.5,159.15,159.17,27294.0,156.7355,156.8535,156.5093,156.529,27294.0
2024-09-10 12:15:00,159.17,159.67,159.01,159.64,45011.0,156.529,157.0207,156.3717,156.9912,45011.0
2024-09-10 12:20:00,159.62,159.74,159.5,159.64,16530.0,156.9715,157.0896,156.8535,156.9912,16530.0
2024-09-10 12:25:00,159.67,159.74,159.25,159.43,13133.0,157.0207,157.0896,156.6077,156.7847,13133.0
2024-09-10 12:30:00,159.41,159.55,159.34,159.44,28108.0,156.765,156.9027,156.6962,156.7945,28108.0
2024-09-10 12:35:00,159.44,159.76,159.37,159.71,16268.0,156.7945,157.1092,156.7257,157.06,16268.0
2024-09-10 12:40:00,159.75,160.03,159.68,159.88,26199.0,157.0994,157.3747,157.0305,157.2272,26199.0
2024-09-10 12:45:00,159.87,159.94,159.63,159.8,16295.0,157.2174,157.2862,156.9814,157.1486,16295.0
2024-09-10 12:50:00,159.79,160.04,159.65,159.98,19084.0,157.1387,157.3846,157.001,157.3256,19084.0
2024-09-10 12:55:00,159.98,160.03,159.42,159.45,14873.0,157.3256,157.3747,156.7749,156.8044,14873.0
2024-09-10 13:00:00,159.45,159.48,159.29,159.46,12234.0,156.8044,156.8339,156.647,156.8142,12234.0
2024-09-10 13:05:00,159.46,159.66,159.39,159.66,16729.0,156.8142,157.0109,156.7454,157.0109,16729.0
2024-09-10 13:10:00,159.65,160.21,159.62,160.09,18066.0,157.001,157.5518,156.9715,157.4337,18066.0
2024-09-10 13:15:00,160.14,160.29,159.97,160.07,16778.0,157.4829,157.6304,157.3157,157.4141,16778.0
2024-09-10 13:20:00,160.1,160.14,159.79,160.0,18757.0,157.4436,157.4829,157.1387,157.3452,18757.0
2024-09-10 13:25:00,160.06,160.1,159.76,159.81,19644.0,157.4042,157.4436,157.1092,157.1584,19644.0
2024-09-10 13:30:00,159.81,160.12,159.77,160.06,11972.0,157.1584,157.4632,157.1191,157.4042,11972.0
2024-09-10 13:35:00,160.14,160.24,160.02,160.13,13845.0,157.4829,157.5813,157.3649,157.4731,13845.0
2024-09-10 13:40:00,160.13,160.25,160.03,160.16,23211.0,157.4731,157.5911,157.3747,157.5026,23211.0
2024-09-10 13:45:00,160.25,160.35,160.06,160.25,27129.0,157.5911,157.6894,157.4042,157.5911,27129.0
2024-09-10 13:50:00,160.21,160.59,160.21,160.5,17786.0,157.5518,157.9254,157.5518,157.8369,17786.0
2024-09-10 13:55:00,160.46,160.52,160.24,160.32,15098.0,157.7976,157.8566,157.5813,157.6599,15098.0
2024-09-10 14:00:00,160.36,160.95,160.36,160.89,43795.0,157.6993,158.2795,157.6993,158.2205,43795.0
2024-09-10 14:05:00,160.89,160.89,160.64,160.86,14225.0,158.2205,158.2205,157.9746,158.191,14225.0
2024-09-10 14:10:00,160.93,161.08,160.87,160.99,32543.0,158.2598,158.4073,158.2008,158.3188,32543.0
2024-09-10 14:15:00,161.01,161.25,160.93,161.07,26769.0,158.3385,158.5745,158.2598,158.3975,26769.0
2024-09-10 14:20:00,161.06,161.22,160.69,160.89,16189.0,158.3877,158.545,158.0238,158.2205,16189.0
2024-09-10 14:25:00,160.89,161.17,160.67,161.08,32108.0,158.2205,158.4958,158.0041,158.4073,32108.0
2024-09-10 14:30:00,161.1,161.21,160.98,161.03,17741.0,158.427,158.5352,158.309,158.3581,17741.0
2024-09-10 14:35:00,161.04,161.11,160.82,161.09,22304.0,158.368,158.4368,158.1516,158.4172,22304.0
2024-09-10 14:40:00,161.08,161.25,160.95,161.04,16997.0,158.4073,158.5745,158.2795,158.368,16997.0
2024-09-10 14:45:00,161.02,161.36,161.02,161.24,33447.0,158.3483,158.6827,158.3483,158.5647,33447.0
2024-09-10 14:50:00,161.25,161.32,161.06,161.22,23681.0,158.5745,158.6433,158.3877,158.545,23681.0
2024-09-10 14:55:00,161.22,161.37,160.96,160.98,20180.0,158.545,158.6925,158.2893,158.309,20180.0
2024-09-10 15:00:00,160.95,161.13,160.91,161.02,12557.0,158.2795,158.4565,158.2401,158.3483,12557.0
2024-09-10 15:05:00,161.06,161.28,161.0,161.24,25114.0,158.3877,158.604,158.3286,158.5647,25114.0
2024-09-10 15:10:00,161.26,161.34,161.15,161.21,29817.0,158.5843,158.663,158.4762,158.5352,29817.0
2024-09-10 15:15:00,161.22,161.28,160.99,161.12,26856.0,158.545,158.604,158.3188,158.4467,26856.0
2024-09-10 15:20:00,161.13,161.42,161.07,161.42,19353.0,158.4565,158.7417,158.3975,158.7417,19353.0
2024-09-10 15:25:00,161.41,161.85,161.37,161.79,37195.0,158.7318,159.1645,158.6925,159.1055,37195.0
2024-09-10 15:30:00,161.78,162.01,161.71,161.93,44362.0,159.0957,159.3219,159.0269,159.2432,44362.0
2024-09-10 15:35:00,161.96,162.06,161.48,161.76,81469.0,159.2727,159.3711,158.8007,159.076,81469.0
2024-09-10 15:40:00,161.84,162.0,161.52,161.56,35957.0,159.1547,159.3121,158.84,158.8794,35957.0
2024-09-10 15:45:00,161.54,161.69,161.42,161.68,35045.0,158.8597,159.0072,158.7417,158.9974,35045.0
2024-09-10 15:50:00,161.61,161.61,161.18,161.41,87239.0,158.9285,158.9285,158.5057,158.7318,87239.0
2024-09-10 15:55:00,161.45,161.89,161.28,161.66,285959.0,158.7712,159.2039,158.604,158.9777,285959.0
2024-09-11 09:30:00,162.35,163.74,162.12,162.78,99190.0,159.6562,161.0232,159.4301,160.0791,99190.0
2024-09-11 09:35:00,162.64,163.56,162.64,162.96,27301.0,159.9414,160.8462,159.9414,160.2561,27301.0
2024-09-11 09:40:00,162.91,163.33,162.44,162.65,24658.0,160.207,160.62,159.7448,159.9513,24658.0
2024-09-11 09:45:00,162.78,162.81,161.44,161.68,22414.0,160.0791,160.1086,158.7613,158.9974,22414.0
2024-09-11 09:50:00,161.64,161.68,160.96,161.19,40580.0,158.958,158.9974,158.2893,158.5155,40580.0
2024-09-11 09:55:00,161.27,161.58,160.84,161.24,20090.0,158.5942,158.899,158.1713,158.5647,20090.0
2024-09-11 10:00:00,161.13,161.65,160.56,161.47,28652.0,158.4565,158.9679,157.8959,158.7908,28652.0
2024-09-11 10:05:00,161.47,161.55,160.68,160.9,48391.0,158.7908,158.8695,158.014,158.2303,48391.0
2024-09-11 10:10:00,160.87,161.5,160.52,160.62,38251.0,158.2008,158.8203,157.8566,157.955,38251.0
2024-09-11 10:15:00,160.48,160.69,159.84,160.52,34101.0,157.8173,158.0238,157.1879,157.8566,34101.0
2024-09-11 10:20:00,160.53,160.94,160.24,160.72,18377.0,157.8664,158.2696,157.5813,158.0533,18377.0
2024-09-11 10:25:00,160.72,161.17,160.57,160.57,23600.0,158.0533,158.4958,157.9058,157.9058,23600.0
2024-09-11 10:30:00,160.57,160.57,159.71,159.87,37095.0,157.9058,157.9058,157.06,157.2174,37095.0
2024-09-11 10:35:00,159.89,160.25,159.74,160.09,34690.0,157.2371,157.5911,157.0896,157.4337,34690.0
2024-09-11 10:40:00,160.06,160.25,159.47,159.67,23871.0,157.4042,157.5911,156.824,157.0207,23871.0
2024-09-11 10:45:00,159.78,159.82,159.25,159.49,23425.0,157.1289,157.1682,156.6077,156.8437,23425.0
2024-09-11 10:50:00,159.39,159.75,159.26,159.74,23960.0,156.7454,157.0994,156.6175,157.0896,23960.0
2024-09-11 10:55:00,159.74,160.31,159.41,160.23,26626.0,157.0896,157.6501,156.765,157.5714,26626.0
2024-09-11 11:00:00,160.28,160.3,159.73,160.06,23454.0,157.6206,157.6403,157.0797,157.4042,23454.0
2024-09-11 11:05:00,160.13,160.93,160.13,160.63,29323.0,157.4731,158.2598,157.4731,157.9648,29323.0
2024-09-11 11:10:00,160.63,161.33,160.47,161.26,25823.0,157.9648,158.6532,157.8074,158.5843,25823.0
2024-09-11 11:15:00,161.23,161.31,160.89,161.0,12577.0,158.5548,158.6335,158.2205,158.3286,12577.0
2024-09-11 11:20:00,161.02,161.08,160.67,160.93,20988.0,158.3483,158.4073,158.0041,158.2598,20988.0
2024-09-11 11:25:00,160.86,161.22,160.82,160.9,23789.0,158.191,158.545,158.1516,158.2303,23789.0
2024-09-11 11:30:00,160.9,161.43,160.77,161.02,21903.0,158.2303,158.7515,158.1025,158.3483,21903.0
2024-09-11 11:35:00,161.06,161.85,160.96,161.73,17755.0,158.3877,159.1645,158.2893,159.0465,17755.0
2024-09-11 11:40:00,161.67,162.18,161.56,162.15,16278.0,158.9875,159.4891,158.8794,159.4596,16278.0
2024-09-11 11:45:00,162.22,162.39,161.77,161.78,48798.0,159.5284,159.6956,159.0859,159.0957,48798.0
2024-09-11 11:50:00,161.83,161.93,161.41,161.5,23511.0,159.1449,159.2432,158.7318,158.8203,23511.0
2024-09-11 11:55:00,161.5,161.52,160.72,161.45,21449.0,158.8203,158.84,158.0533,158.7712,21449.0
2024-09-11 12:00:00,161.5,162.3,161.43,162.27,33180.0,158.8203,159.6071,158.7515,159.5776,33180.0
2024-09-11 12:05:00,162.25,162.55,161.9,161.9,22731.0,159.5579,159.8529,159.2137,159.2137,22731.0
2024-09-11 12:10:00,162.0,162.57,161.93,162.53,34236.0,159.3121,159.8726,159.2432,159.8333,34236.0
2024-09-11 12:15:00,162.52,162.78,162.34,162.63,30720.0,159.8234,160.0791,159.6464,159.9316,30720.0
2024-09-11 12:20:00,162.7,162.96,162.36,162.69,23662.0,160.0004,160.2561,159.6661,159.9906,23662.0
2024-09-11 12:25:00,162.69,163.02,162.56,162.97,14376.0,159.9906,160.3151,159.8628,160.266,14376.0
2024-09-11 12:30:00,163.05,163.24,162.5,162.55,24695.0,160.3446,160.5315,159.8038,159.8529,24695.0
2024-09-11 12:35:00,162.55,162.85,162.48,162.85,13408.0,159.8529,160.148,159.7841,160.148,13408.0
2024-09-11 12:40:00,162.79,162.85,161.98,162.08,45318.0,160.0889,160.148,159.2924,159.3907,45318.0
2024-09-11 12:45:00,162.1,162.28,161.81,161.88,15827.0,159.4104,159.5874,159.1252,159.194,15827.0
2024-09-11 12:50:00,161.95,162.6,161.95,162.6,9615.0,159.2629,159.9021,159.2629,159.9021,9615.0
2024-09-11 12:55:00,162.65,162.65,161.8,162.24,24936.0,159.9513,159.9513,159.1154,159.5481,24936.0
2024-09-11 13:00:00,162.31,162.95,162.17,162.71,13306.0,159.6169,160.2463,159.4792,160.0103,13306.0
2024-09-11 13:05:00,162.64,163.23,162.61,162.82,20789.0,159.9414,160.5216,159.9119,160.1184,20789.0
2024-09-11 13:10:00,162.94,163.18,162.9,163.04,17858.0,160.2365,160.4725,160.1971,160.3348,17858.0
2024-09-11 13:15:00,163.06,163.08,162.69,162.75,15093.0,160.3545,160.3741,159.9906,160.0496,15093.0
2024-09-11 13:20:00,162.71,162.79,162.42,162.74,18319.0,160.0103,160.0889,159.7251,160.0398,18319.0
2024-09-11 13:25:00,162.69,163.11,162.68,163.02,17150.0,159.9906,160.4036,159.9808,160.3151,17150.0
2024-09-11 13:30:00,163.03,163.22,162.89,163.16,59017.0,160.325,160.5118,160.1873,160.4528,59017.0
2024-09-11 13:35:00,163.14,163.32,162.97,163.16,19448.0,160.4331,160.6102,160.266,160.4528,19448.0
2024-09-11 13:40:00,163.22,163.44,163.16,163.29,15238.0,160.5118,160.7282,160.4528,160.5806,15238.0
2024-09-11 13:45:00,163.32,163.93,163.32,163.91,20089.0,160.6102,161.21,160.6102,161.1904,20089.0
2024-09-11 13:50:00,163.85,163.93,163.17,163.17,14941.0,161.1314,161.21,160.4626,160.4626,14941.0
2024-09-11 13:55:00,163.26,163.48,163.1,163.45,16031.0,160.5511,160.7675,160.3938,160.738,16031.0
2024-09-11 14:00:00,163.44,163.65,163.32,163.65,31698.0,160.7282,160.9347,160.6102,160.9347,31698.0
2024-09-11 14:05:00,163.62,163.91,163.52,163.83,21414.0,160.9052,161.1904,160.8068,161.1117,21414.0
2024-09-11 14:10:00,163.87,164.03,163.75,163.82,31646.0,161.151,161.3084,161.033,161.1019,31646.0
2024-09-11 14:15:00,163.85,163.92,163.41,163.73,30381.0,161.1314,161.2002,160.6987,161.0133,30381.0
2024-09-11 14:20:00,163.75,164.08,163.74,164.02,20815.0,161.033,161.3575,161.0232,161.2985,20815.0
2024-09-11 14:25:00,164.04,164.83,163.95,164.72,46836.0,161.3182,162.0951,161.2297,161.9869,46836.0
2024-09-11 14:30:00,164.8,165.09,164.63,165.03,40205.0,162.0656,162.3508,161.8984,162.2918,40205.0
2024-09-11 14:35:00,165.01,165.3,164.74,165.27,21021.0,162.2721,162.5573,162.0066,162.5278,21021.0
2024-09-11 14:40:00,165.31,165.7,165.25,165.45,25536.0,162.5671,162.9507,162.5081,162.7048,25536.0
2024-09-11 14:45:00,165.45,165.45,164.91,165.12,28575.0,162.7048,162.7048,162.1738,162.3803,28575.0
2024-09-11 14:50:00,165.1,165.15,164.59,164.6,39464.0,162.3606,162.4098,161.8591,161.8689,39464.0
2024-09-11 14:55:00,164.64,165.02,164.56,164.78,25204.0,161.9082,162.2819,161.8296,162.0459,25204.0
2024-09-11 15:00:00,164.75,164.75,164.09,164.25,21049.0,162.0164,162.0164,161.3674,161.5247,21049.0
2024-09-11 15:05:00,164.27,165.0,164.25,164.94,33743.0,161.5444,162.2623,161.5247,162.2033,33743.0
2024-09-11 15:10:00,164.94,165.21,164.76,165.13,33207.0,162.2033,162.4688,162.0263,162.3901,33207.0
2024-09-11 15:15:00,165.18,165.42,164.92,165.28,30341.0,162.4393,162.6753,162.1836,162.5376,30341.0
2024-09-11 15:20:00,165.27,165.51,165.14,165.41,35162.0,162.5278,162.7638,162.4,162.6655,35162.0
2024-09-11 15:25:00,165.35,165.86,165.35,165.83,44461.0,162.6065,163.108,162.6065,163.0785,44461.0
2024-09-11 15:30:00,165.85,166.2,165.62,166.18,60551.0,163.0982,163.4424,162.872,163.4227,60551.0
2024-09-11 15:35:00,166.18,166.26,165.69,166.08,49694.0,163.4227,163.5014,162.9408,163.3244,49694.0
2024-09-11 15:40:00,166.09,166.16,165.53,165.77,56598.0,163.3342,163.403,162.7835,163.0195,56598.0
2024-09-11 15:45:00,165.79,166.42,165.79,166.37,90577.0,163.0392,163.6587,163.0392,163.6095,90577.0
2024-09-11 15:50:00,166.36,166.53,165.84,166.38,173208.0,163.5997,163.7669,163.0883,163.6194,173208.0
2024-09-11 15:55:00,166.41,166.9,166.24,166.63,462235.0,163.6489,164.1308,163.4817,163.8652,462235.0
2024-09-12 09:30:00,165.88,165.88,163.78,164.85,134796.0,163.1277,163.1277,161.0625,162.1148,134796.0
2024-09-12 09:35:00,164.69,164.69,163.86,164.22,73853.0,161.9574,161.9574,161.1412,161.4952,73853.0
2024-09-12 09:40:00,164.1,164.82,164.09,164.64,54585.0,161.3772,162.0853,161.3674,161.9082,54585.0
2024-09-12 09:45:00,164.64,164.71,163.26,163.47,43143.0,161.9082,161.9771,160.5511,160.7577,43143.0
2024-09-12 09:50:00,163.46,164.22,162.9,164.06,56143.0,160.7478,161.4952,160.1971,161.3379,56143.0
2024-09-12 09:55:00,164.0,164.65,163.66,164.61,31386.0,161.2789,161.9181,160.9445,161.8787,31386.0
2024-09-12 10:00:00,164.65,164.77,163.81,163.81,37444.0,161.9181,162.0361,161.092,161.092,37444.0
2024-09-12 10:05:00,163.77,164.03,163.5,163.99,29569.0,161.0527,161.3084,160.7872,161.269,29569.0
2024-09-12 10:10:00,164.11,165.09,163.96,164.83,26519.0,161.387,162.3508,161.2395,162.0951,26519.0
2024-09-12 10:15:00,164.93,165.26,164.65,165.1,19907.0,162.1934,162.518,161.9181,162.3606,19907.0
2024-09-12 10:20:00,165.01,165.67,165.01,165.06,31286.0,162.2721,162.9212,162.2721,162.3213,31286.0
2024-09-12 10:25:00,165.25,165.41,165.0,165.25,20974.0,162.5081,162.6655,162.2623,162.5081,20974.0
2024-09-12 10:30:00,165.25,165.91,165.25,165.76,25476.0,162.5081,163.1572,162.5081,163.0097,25476.0
2024-09-12 10:35:00,165.76,165.76,164.42,164.73,54930.0,163.0097,163.0097,161.6919,161.9968,54930.0
2024-09-12 10:40:00,164.75,165.18,164.46,164.57,33350.0,162.0164,162.4393,161.7312,161.8394,33350.0
2024-09-12 10:45:00,164.54,164.87,164.01,164.2,33223.0,161.8099,162.1344,161.2887,161.4756,33223.0
2024-09-12 10:50:00,164.21,164.63,164.12,164.59,46726.0,161.4854,161.8984,161.3969,161.8591,46726.0
2024-09-12 10:55:00,164.63,164.79,164.03,164.09,50864.0,161.8984,162.0558,161.3084,161.3674,50864.0
2024-09-12 11:00:00,164.05,164.51,163.87,164.47,19997.0,161.328,161.7804,161.151,161.7411,19997.0
2024-09-12 11:05:00,164.47,164.74,164.35,164.73,39136.0,161.7411,162.0066,161.6231,161.9968,39136.0
2024-09-12 11:10:00,164.62,165.12,164.53,164.82,82631.0,161.8886,162.3803,161.8001,162.0853,82631.0
2024-09-12 11:15:00,164.8,164.93,164.11,164.42,31121.0,162.0656,162.1934,161.387,161.6919,31121.0
2024-09-12 11:20:00,164.52,164.52,163.94,164.12,24601.0,161.7902,161.7902,161.2199,161.3969,24601.0
2024-09-12 11:25:00,164.16,164.24,163.7,163.78,44823.0,161.4362,161.5149,160.9838,161.0625,44823.0
2024-09-12 11:30:00,163.85,164.01,163.56,163.58,65421.0,161.1314,161.2887,160.8462,160.8658,65421.0
2024-09-12 11:35:00,163.6,164.04,163.55,163.81,35751.0,160.8855,161.3182,160.8363,161.092,35751.0
2024-09-12 11:40:00,163.75,164.32,163.74,163.93,23473.0,161.033,161.5936,161.0232,161.21,23473.0
2024-09-12 11:45:00,163.9,164.03,163.58,163.93,30651.0,161.1805,161.3084,160.8658,161.21,30651.0
2024-09-12 11:50:00,163.91,164.35,163.8,164.19,25048.0,161.1904,161.6231,161.0822,161.4657,25048.0
2024-09-12 11:55:00,164.15,164.26,163.79,164.13,21174.0,161.4264,161.5346,161.0724,161.4067,21174.0
2024-09-12 12:00:00,164.13,164.42,164.07,164.35,23873.0,161.4067,161.6919,161.3477,161.6231,23873.0
2024-09-12 12:05:00,164.36,164.5,164.17,164.35,30116.0,161.6329,161.7706,161.446,161.6231,30116.0
2024-09-12 12:10:00,164.34,164.43,164.13,164.29,20998.0,161.6132,161.7017,161.4067,161.5641,20998.0
2024-09-12 12:15:00,164.33,164.55,164.23,164.28,47266.0,161.6034,161.8197,161.5051,161.5542,47266.0
2024-09-12 12:20:00,164.36,164.49,164.12,164.21,15424.0,161.6329,161.7607,161.3969,161.4854,15424.0
2024-09-12 12:25:00,164.25,164.37,164.16,164.36,10071.0,161.5247,161.6427,161.4362,161.6329,10071.0
2024-09-12 12:30:00,164.29,164.35,164.11,164.15,13344.0,161.5641,161.6231,161.387,161.4264,13344.0
2024-09-12 12:35:00,164.06,164.06,163.58,163.63,14137.0,161.3379,161.3379,160.8658,160.915,14137.0
2024-09-12 12:40:00,163.59,163.84,163.59,163.71,18632.0,160.8757,161.1215,160.8757,160.9937,18632.0
2024-09-12 12:45:00,163.77,164.19,163.68,164.19,25859.0,161.0527,161.4657,160.9642,161.4657,25859.0
2024-09-12 12:50:00,164.11,164.47,164.09,164.35,9846.0,161.387,161.7411,161.3674,161.6231,9846.0
2024-09-12 12:55:00,164.37,164.69,164.29,164.61,17537.0,161.6427,161.9574,161.5641,161.8787,17537.0
2024-09-12 13:00:00,164.66,164.73,164.48,164.59,18437.0,161.9279,161.9968,161.7509,161.8591,18437.0
2024-09-12 13:05:00,164.56,164.64,164.45,164.53,24353.0,161.8296,161.9082,161.7214,161.8001,24353.0
2024-09-12 13:10:00,164.62,164.87,164.59,164.8,12250.0,161.8886,162.1344,161.8591,162.0656,12250.0
2024-09-12 13:15:00,164.77,164.84,164.63,164.74,10820.0,162.0361,162.1049,161.8984,162.0066,10820.0
2024-09-12 13:20:00,164.74,164.78,164.45,164.76,15667.0,162.0066,162.0459,161.7214,162.0263,15667.0
2024-09-12 13:25:00,164.74,164.87,164.62,164.7,12973.0,162.0066,162.1344,161.8886,161.9673,12973.0
2024-09-12 13:30:00,164.69,164.88,164.5,164.88,47367.0,161.9574,162.1443,161.7706,162.1443,47367.0
2024-09-12 13:35:00,164.88,165.43,164.84,165.43,41653.0,162.1443,162.6851,162.1049,162.6851,41653.0
2024-09-12 13:40:00,165.34,165.46,165.27,165.46,46804.0,162.5966,162.7146,162.5278,162.7146,46804.0
2024-09-12 13:45:00,165.5,165.89,165.5,165.89,36001.0,162.754,163.1375,162.754,163.1375,36001.0
2024-09-12 13:50:00,165.93,166.09,165.82,166.07,39446.0,163.1768,163.3342,163.0687,163.3145,39446.0
2024-09-12 13:55:00,166.08,166.31,165.77,166.09,43861.0,163.3244,163.5505,163.0195,163.3342,43861.0
2024-09-12 14:00:00,166.09,166.23,165.98,166.14,35098.0,163.3342,163.4719,163.226,163.3834,35098.0
2024-09-12 14:05:00,166.09,166.15,165.48,165.61,48311.0,163.3342,163.3932,162.7343,162.8622,48311.0
2024-09-12 14:10:00,165.58,165.77,165.36,165.72,31850.0,162.8327,163.0195,162.6163,162.9703,31850.0
2024-09-12 14:15:00,165.69,165.81,165.6,165.72,29694.0,162.9408,163.0588,162.8523,162.9703,29694.0
2024-09-12 14:20:00,165.75,166.13,165.69,165.97,36532.0,162.9998,163.3735,162.9408,163.2162,36532.0
2024-09-12 14:25:00,166.01,166.21,165.94,166.06,46102.0,163.2555,163.4522,163.1867,163.3047,46102.0
2024-09-12 14:30:00,166.06,166.11,165.37,165.56,21980.0,163.3047,163.3539,162.6261,162.813,21980.0
2024-09-12 14:35:00,165.59,165.85,165.42,165.61,19888.0,162.8425,163.0982,162.6753,162.8622,19888.0
2024-09-12 14:40:00,165.63,165.68,165.4,165.44,17617.0,162.8818,162.931,162.6556,162.695,17617.0
2024-09-12 14:45:00,165.45,165.55,165.13,165.21,9116.0,162.7048,162.8032,162.3901,162.4688,9116.0
2024-09-12 14:50:00,165.27,165.27,164.07,164.71,44518.0,162.5278,162.5278,161.3477,161.9771,44518.0
2024-09-12 14:55:00,164.72,165.24,164.47,165.16,43010.0,161.9869,162.4983,161.7411,162.4196,43010.0
2024-09-12 15:00:00,165.15,165.21,164.96,165.0,12294.0,162.4098,162.4688,162.2229,162.2623,12294.0
2024-09-12 15:05:00,165.06,165.29,165.04,165.09,13622.0,162.3213,162.5475,162.3016,162.3508,13622.0
2024-09-12 15:10:00,165.08,165.17,164.87,164.87,26686.0,162.3409,162.4295,162.1344,162.1344,26686.0
2024-09-12 15:15:00,164.82,164.98,164.41,164.78,45157.0,162.0853,162.2426,161.6821,162.0459,45157.0
2024-09-12 15:20:00,164.74,164.74,164.4,164.59,26391.0,162.0066,162.0066,161.6722,161.8591,26391.0
2024-09-12 15:25:00,164.59,164.68,164.3,164.57,21063.0,161.8591,161.9476,161.5739,161.8394,21063.0
2024-09-12 15:30:00,164.53,164.66,164.35,164.49,23850.0,161.8001,161.9279,161.6231,161.7607,23850.0
2024-09-12 15:35:00,164.47,164.67,164.39,164.56,24508.0,161.7411,161.9378,161.6624,161.8296,24508.0
2024-09-12 15:40:00,164.53,164.65,164.3,164.49,42885.0,161.8001,161.9181,161.5739,161.7607,42885.0
2024-09-12 15:45:00,164.52,164.56,164.01,164.19,38938.0,161.7902,161.8296,161.2887,161.4657,38938.0
2024-09-12 15:50:00,164.07,164.58,164.04,164.32,68015.0,161.3477,161.8492,161.3182,161.5936,68015.0
2024-09-12 15:55:00,164.36,165.04,164.31,164.98,211822.0,161.6329,162.3016,161.5837,162.2426,211822.0
2024-09-13 09:30:00,165.94,166.77,165.44,166.75,91958.0,163.1867,164.0029,162.695,163.9832,91958.0
2024-09-13 09:35:00,166.56,167.07,166.26,166.82,71866.0,163.7964,164.2979,163.5014,164.0521,71866.0
2024-09-13 09:40:00,166.77,166.9,166.31,166.66,81123.0,164.0029,164.1308,163.5505,163.8947,81123.0
2024-09-13 09:45:00,166.59,166.69,166.06,166.06,26837.0,163.8259,163.9242,163.3047,163.3047,26837.0
2024-09-13 09:50:00,166.07,166.69,165.96,166.55,26359.0,163.3145,163.9242,163.2063,163.7866,26359.0
2024-09-13 09:55:00,166.52,166.71,166.25,166.62,19783.0,163.7571,163.9439,163.4915,163.8554,19783.0
2024-09-13 10:00:00,166.68,167.22,165.99,167.22,42159.0,163.9144,164.4454,163.2359,164.4454,42159.0
2024-09-13 10:05:00,167.25,167.65,167.18,167.37,26646.0,164.4749,164.8683,164.4061,164.593,26646.0
2024-09-13 10:10:00,167.37,167.37,166.46,166.78,19359.0,164.593,164.593,163.6981,164.0127,19359.0
2024-09-13 10:15:00,166.76,167.29,166.74,167.25,19675.0,163.9931,164.5143,163.9734,164.4749,19675.0
2024-09-13 10:20:00,167.23,167.62,167.22,167.62,47367.0,164.4553,164.8388,164.4454,164.8388,47367.0
2024-09-13 10:25:00,167.5,167.58,166.57,166.67,22315.0,164.7208,164.7995,163.8062,163.9046,22315.0
2024-09-13 10:30:00,166.43,166.86,165.91,166.53,20402.0,163.6685,164.0914,163.1572,163.7669,20402.0
2024-09-13 10:35:00,166.54,166.85,166.44,166.85,13516.0,163.7767,164.0816,163.6784,164.0816,13516.0
2024-09-13 10:40:00,166.87,167.32,166.82,167.3,14019.0,164.1012,164.5438,164.0521,164.5241,14019.0
2024-09-13 10:45:00,167.41,167.41,166.99,167.18,14132.0,164.6323,164.6323,164.2193,164.4061,14132.0
2024-09-13 10:50:00,167.13,167.26,166.66,167.2,15249.0,164.3569,164.4848,163.8947,164.4258,15249.0
2024-09-13 10:55:00,167.17,167.44,166.87,167.18,14536.0,164.3963,164.6618,164.1012,164.4061,14536.0
2024-09-13 11:00:00,167.14,167.32,167.04,167.24,15583.0,164.3668,164.5438,164.2684,164.4651,15583.0
2024-09-13 11:05:00,167.22,167.44,167.09,167.14,11886.0,164.4454,164.6618,164.3176,164.3668,11886.0
2024-09-13 11:10:00,167.12,167.44,167.05,167.2,15251.0,164.3471,164.6618,164.2783,164.4258,15251.0
2024-09-13 11:15:00,167.21,167.25,166.94,166.95,24867.0,164.4356,164.4749,164.1701,164.1799,24867.0
2024-09-13 11:20:00,166.95,167.06,166.7,166.77,42840.0,164.1799,164.2881,163.9341,164.0029,42840.0
2024-09-13 11:25:00,166.82,167.09,166.7,166.98,37509.0,164.0521,164.3176,163.9341,164.2094,37509.0
2024-09-13 11:30:00,166.87,167.18,166.73,166.99,12077.0,164.1012,164.4061,163.9636,164.2193,12077.0
2024-09-13 11:35:00,167.0,167.33,166.8,167.05,24160.0,164.2291,164.5536,164.0324,164.2783,24160.0
2024-09-13 11:40:00,167.08,167.28,166.99,167.19,13440.0,164.3078,164.5044,164.2193,164.4159,13440.0
2024-09-13 11:45:00,167.24,167.55,167.16,167.37,11177.0,164.4651,164.77,164.3864,164.593,11177.0
2024-09-13 11:50:00,167.4,167.6,167.26,167.6,10084.0,164.6225,164.8191,164.4848,164.8191,10084.0
2024-09-13 11:55:00,167.61,167.61,167.27,167.37,11706.0,164.829,164.829,164.4946,164.593,11706.0
2024-09-13 12:00:00,167.41,167.69,167.32,167.52,12082.0,164.6323,164.9076,164.5438,164.7405,12082.0
2024-09-13 12:05:00,167.47,167.51,167.12,167.16,19250.0,164.6913,164.7306,164.3471,164.3864,19250.0
2024-09-13 12:10:00,167.16,167.56,167.16,167.31,8627.0,164.3864,164.7798,164.3864,164.5339,8627.0
2024-09-13 12:15:00,167.28,167.45,167.04,167.31,17022.0,164.5044,164.6716,164.2684,164.5339,17022.0
2024-09-13 12:20:00,167.36,167.52,167.14,167.43,8101.0,164.5831,164.7405,164.3668,164.652,8101.0
2024-09-13 12:25:00,167.39,167.41,167.14,167.22,10961.0,164.6126,164.6323,164.3668,164.4454,10961.0
2024-09-13 12:30:00,167.27,167.59,167.26,167.46,33877.0,164.4946,164.8093,164.4848,164.6815,33877.0
2024-09-13 12:35:00,167.46,167.64,167.37,167.57,14677.0,164.6815,164.8585,164.593,164.7896,14677.0
2024-09-13 12:40:00,167.63,167.65,167.16,167.28,29838.0,164.8486,164.8683,164.3864,164.5044,29838.0
2024-09-13 12:45:00,167.2,167.24,167.02,167.23,12195.0,164.4258,164.4651,164.2488,164.4553,12195.0
2024-09-13 12:50:00,167.22,167.66,167.22,167.56,9582.0,164.4454,164.8781,164.4454,164.7798,9582.0
2024-09-13 12:55:00,167.55,167.79,167.5,167.74,12076.0,164.77,165.006,164.7208,164.9568,12076.0
2024-09-13 13:00:00,167.77,167.88,167.71,167.85,12851.0,164.9863,165.0945,164.9273,165.065,12851.0
2024-09-13 13:05:00,167.86,168.03,167.83,167.88,20514.0,165.0748,165.242,165.0453,165.0945,20514.0
2024-09-13 13:10:00,167.9,167.91,167.66,167.74,14535.0,165.1142,165.124,164.8781,164.9568,14535.0
2024-09-13 13:15:00,167.76,168.09,167.74,168.01,14442.0,164.9765,165.301,164.9568,165.2223,14442.0
2024-09-13 13:20:00,168.0,168.04,167.79,167.89,10879.0,165.2125,165.2518,165.006,165.1043,10879.0
2024-09-13 13:25:00,167.89,168.15,167.85,168.15,19424.0,165.1043,165.36,165.065,165.36,19424.0
2024-09-13 13:30:00,168.16,168.2,167.92,167.93,16380.0,165.3698,165.4092,165.1338,165.1437,16380.0
2024-09-13 13:35:00,167.95,168.03,167.63,167.98,11280.0,165.1633,165.242,164.8486,165.1928,11280.0
2024-09-13 13:40:00,167.98,168.03,167.87,168.0,9195.0,165.1928,165.242,165.0847,165.2125,9195.0
2024-09-13 13:45:00,167.96,168.15,167.9,168.02,9758.0,165.1732,165.36,165.1142,165.2322,9758.0
2024-09-13 13:50:00,168.04,168.21,168.04,168.1,5232.0,165.2518,165.419,165.2518,165.3108,5232.0
2024-09-13 13:55:00,168.06,168.14,167.91,167.95,9956.0,165.2715,165.3502,165.124,165.1633,9956.0
2024-09-13 14:00:00,167.97,167.99,167.4,167.84,13228.0,165.183,165.2027,164.6225,165.0552,13228.0
2024-09-13 14:05:00,167.86,168.3,167.85,168.21,43315.0,165.0748,165.5075,165.065,165.419,43315.0
2024-09-13 14:10:00,168.21,168.21,167.85,167.94,14109.0,165.419,165.419,165.065,165.1535,14109.0
2024-09-13 14:15:00,167.9,167.99,167.75,167.89,9470.0,165.1142,165.2027,164.9666,165.1043,9470.0
2024-09-13 14:20:00,167.88,167.91,167.55,167.55,16914.0,165.0945,165.124,164.77,164.77,16914.0
2024-09-13 14:25:00,167.53,167.74,167.53,167.66,15275.0,164.7503,164.9568,164.7503,164.8781,15275.0
2024-09-13 14:30:00,167.61,167.68,167.53,167.59,6493.0,164.829,164.8978,164.7503,164.8093,6493.0
2024-09-13 14:35:00,167.65,167.83,167.53,167.79,9640.0,164.8683,165.0453,164.7503,165.006,9640.0
2024-09-13 14:40:00,167.82,168.06,167.74,167.91,9480.0,165.0355,165.2715,164.9568,165.124,9480.0
2024-09-13 14:45:00,167.9,168.01,167.82,167.82,10694.0,165.1142,165.2223,165.0355,165.0355,10694.0
2024-09-13 14:50:00,167.78,167.82,167.61,167.76,13674.0,164.9962,165.0355,164.829,164.9765,13674.0
2024-09-13 14:55:00,167.77,167.81,167.6,167.81,14249.0,164.9863,165.0257,164.8191,165.0257,14249.0
2024-09-13 15:00:00,167.74,167.74,167.28,167.32,20246.0,164.9568,164.9568,164.5044,164.5438,20246.0
2024-09-13 15:05:00,167.35,167.58,167.32,167.53,13397.0,164.5733,164.7995,164.5438,164.7503,13397.0
2024-09-13 15:10:00,167.53,167.81,167.53,167.74,17464.0,164.7503,165.0257,164.7503,164.9568,17464.0
2024-09-13 15:15:00,167.72,167.72,167.52,167.63,19940.0,164.9371,164.9371,164.7405,164.8486,19940.0
2024-09-13 15:20:00,167.61,167.84,167.61,167.81,19249.0,164.829,165.0552,164.829,165.0257,19249.0
2024-09-13 15:25:00,167.79,167.94,167.57,167.72,20076.0,165.006,165.1535,164.7896,164.9371,20076.0
2024-09-13 15:30:00,167.74,167.78,167.54,167.76,25147.0,164.9568,164.9962,164.7601,164.9765,25147.0
2024-09-13 15:35:00,167.75,167.76,167.48,167.72,29648.0,164.9666,164.9765,164.7011,164.9371,29648.0
2024-09-13 15:40:00,167.71,167.83,167.69,167.78,18592.0,164.9273,165.0453,164.9076,164.9962,18592.0
2024-09-13 15:45:00,167.76,167.84,167.66,167.78,29253.0,164.9765,165.0552,164.8781,164.9962,29253.0
2024-09-13 15:50:00,167.78,168.03,167.66,167.89,75689.0,164.9962,165.242,164.8781,165.1043,75689.0
2024-09-13 15:55:00,167.89,168.05,167.52,167.73,184041.0,165.1043,165.2617,164.7405,164.947,184041.0
2024-09-16 09:30:00,164.71,165.5,164.0,164.13,214806.0,161.9771,162.754,161.2789,161.4067,214806.0
2024-09-16 09:35:00,164.06,165.0,163.79,164.83,107408.0,161.3379,162.2623,161.0724,162.0951,107408.0
2024-09-16 09:40:00,164.76,165.63,164.59,165.3,68749.0,162.0263,162.8818,161.8591,162.5573,68749.0
2024-09-16 09:45:00,165.3,165.63,164.73,165.23,61771.0,162.5573,162.8818,161.9968,162.4885,61771.0
2024-09-16 09:50:00,165.25,165.89,165.25,165.89,21252.0,162.5081,163.1375,162.5081,163.1375,21252.0
2024-09-16 09:55:00,165.8,166.24,165.61,166.0,56056.0,163.049,163.4817,162.8622,163.2457,56056.0
2024-09-16 10:00:00,165.98,166.43,165.89,166.43,24738.0,163.226,163.6685,163.1375,163.6685,24738.0
2024-09-16 10:05:00,166.43,166.79,166.36,166.38,28090.0,163.6685,164.0226,163.5997,163.6194,28090.0
2024-09-16 10:10:00,166.44,167.31,166.37,167.28,44528.0,163.6784,164.5339,163.6095,164.5044,44528.0
2024-09-16 10:15:00,167.28,167.29,166.31,166.46,83065.0,164.5044,164.5143,163.5505,163.6981,83065.0
2024-09-16 10:20:00,166.42,166.42,165.92,165.96,41734.0,163.6587,163.6587,163.167,163.2063,41734.0
2024-09-16 10:25:00,166.05,166.09,165.51,165.78,20280.0,163.2949,163.3342,162.7638,163.0293,20280.0
2024-09-16 10:30:00,165.73,165.82,164.81,164.9,28605.0,162.9802,163.0687,162.0754,162.1639,28605.0
2024-09-16 10:35:00,164.75,165.43,164.75,165.12,40366.0,162.0164,162.6851,162.0164,162.3803,40366.0
2024-09-16 10:40:00,165.2,165.83,165.18,165.63,16202.0,162.459,163.0785,162.4393,162.8818,16202.0
2024-09-16 10:45:00,165.62,165.62,165.02,165.31,45935.0,162.872,162.872,162.2819,162.5671,45935.0
2024-09-16 10:50:00,165.35,165.47,165.06,165.24,79201.0,162.6065,162.7245,162.3213,162.4983,79201.0
2024-09-16 10:55:00,165.27,165.32,164.86,164.96,69691.0,162.5278,162.577,162.1246,162.2229,69691.0
2024-09-16 11:00:00,164.97,164.98,164.5,164.64,69459.0,162.2328,162.2426,161.7706,161.9082,69459.0
2024-09-16 11:05:00,164.66,164.9,164.48,164.75,58164.0,161.9279,162.1639,161.7509,162.0164,58164.0
2024-09-16 11:10:00,164.75,165.38,164.73,165.33,79388.0,162.0164,162.636,161.9968,162.5868,79388.0
2024-09-16 11:15:00,165.38,165.8,165.27,165.67,17415.0,162.636,163.049,162.5278,162.9212,17415.0
2024-09-16 11:20:00,165.75,165.8,165.47,165.66,36504.0,162.9998,163.049,162.7245,162.9113,36504.0
2024-09-16 11:25:00,165.66,165.72,165.26,165.4,23825.0,162.9113,162.9703,162.518,162.6556,23825.0
2024-09-16 11:30:00,165.27,165.31,165.01,165.14,30934.0,162.5278,162.5671,162.2721,162.4,30934.0
2024-09-16 11:35:00,165.09,165.18,164.71,164.94,25160.0,162.3508,162.4393,161.9771,162.2033,25160.0
2024-09-16 11:40:00,164.94,165.0,164.74,164.77,20437.0,162.2033,162.2623,162.0066,162.0361,20437.0
2024-09-16 11:45:00,164.75,164.77,164.45,164.76,32975.0,162.0164,162.0361,161.7214,162.0263,32975.0
2024-09-16 11:50:00,164.72,164.8,164.32,164.77,30745.0,161.9869,162.0656,161.5936,162.0361,30745.0
2024-09-16 11:55:00,164.79,164.86,164.44,164.74,27658.0,162.0558,162.1246,161.7116,162.0066,27658.0
2024-09-16 12:00:00,164.76,164.81,164.45,164.45,21647.0,162.0263,162.0754,161.7214,161.7214,21647.0
2024-09-16 12:05:00,164.44,164.84,164.32,164.72,48704.0,161.7116,162.1049,161.5936,161.9869,48704.0
2024-09-16 12:10:00,164.71,164.84,164.3,164.41,32473.0,161.9771,162.1049,161.5739,161.6821,32473.0
2024-09-16 12:15:00,164.44,164.49,164.03,164.08,31639.0,161.7116,161.7607,161.3084,161.3575,31639.0
2024-09-16 12:20:00,164.05,164.15,163.85,164.01,35509.0,161.328,161.4264,161.1314,161.2887,35509.0
2024-09-16 12:25:00,164.03,164.45,164.03,164.38,24657.0,161.3084,161.7214,161.3084,161.6526,24657.0
2024-09-16 12:30:00,164.41,164.56,164.02,164.31,23167.0,161.6821,161.8296,161.2985,161.5837,23167.0
2024-09-16 12:35:00,164.33,164.4,164.03,164.21,23051.0,161.6034,161.6722,161.3084,161.4854,23051.0
2024-09-16 12:40:00,164.21,164.45,164.11,164.12,8873.0,161.4854,161.7214,161.387,161.3969,8873.0
2024-09-16 12:45:00,164.11,164.34,164.02,164.34,12360.0,161.387,161.6132,161.2985,161.6132,12360.0
2024-09-16 12:50:00,164.34,164.76,164.33,164.66,11192.0,161.6132,162.0263,161.6034,161.9279,11192.0
2024-09-16 12:55:00,164.63,164.8,164.58,164.74,15220.0,161.8984,162.0656,161.8492,162.0066,15220.0
2024-09-16 13:00:00,164.72,164.79,164.5,164.55,27877.0,161.9869,162.0558,161.7706,161.8197,27877.0
2024-09-16 13:05:00,164.55,164.62,164.22,164.52,23990.0,161.8197,161.8886,161.4952,161.7902,23990.0
2024-09-16 13:10:00,164.53,164.81,164.45,164.67,23187.0,161.8001,162.0754,161.7214,161.9378,23187.0
2024-09-16 13:15:00,164.7,164.8,164.55,164.69,32941.0,161.9673,162.0656,161.8197,161.9574,32941.0
2024-09-16 13:20:00,164.69,164.8,164.48,164.78,15135.0,161.9574,162.0656,161.7509,162.0459,15135.0
2024-09-16 13:25:00,164.77,164.96,164.5,164.81,42099.0,162.0361,162.2229,161.7706,162.0754,42099.0
2024-09-16 13:30:00,164.84,165.1,164.75,165.1,33324.0,162.1049,162.3606,162.0164,162.3606,33324.0
2024-09-16 13:35:00,165.2,165.89,165.18,165.86,31997.0,162.459,163.1375,162.4393,163.108,31997.0
2024-09-16 13:40:00,165.87,165.97,165.57,165.91,12518.0,163.1178,163.2162,162.8228,163.1572,12518.0
2024-09-16 13:45:00,165.94,166.0,165.57,165.66,10338.0,163.1867,163.2457,162.8228,162.9113,10338.0
2024-09-16 13:50:00,165.59,166.06,165.59,165.9,7080.0,162.8425,163.3047,162.8425,163.1473,7080.0
2024-09-16 13:55:00,165.85,166.03,165.75,166.03,10039.0,163.0982,163.2752,162.9998,163.2752,10039.0
2024-09-16 14:00:00,166.04,166.04,165.81,165.81,9024.0,163.285,163.285,163.0588,163.0588,9024.0
2024-09-16 14:05:00,165.78,166.03,165.68,166.03,13184.0,163.0293,163.2752,162.931,163.2752,13184.0
2024-09-16 14:10:00,166.08,166.38,166.06,166.33,15593.0,163.3244,163.6194,163.3047,163.5702,15593.0
2024-09-16 14:15:00,166.35,166.46,166.19,166.21,18215.0,163.5899,163.6981,163.4325,163.4522,18215.0
2024-09-16 14:20:00,166.2,166.34,166.14,166.28,13641.0,163.4424,163.58,163.3834,163.521,13641.0
2024-09-16 14:25:00,166.27,166.53,166.24,166.48,13249.0,163.5112,163.7669,163.4817,163.7177,13249.0
2024-09-16 14:30:00,166.48,166.57,166.29,166.48,13020.0,163.7177,163.8062,163.5309,163.7177,13020.0
2024-09-16 14:35:00,166.51,166.76,166.49,166.7,15445.0,163.7472,163.9931,163.7276,163.9341,15445.0
2024-09-16 14:40:00,166.7,166.72,166.27,166.27,33272.0,163.9341,163.9537,163.5112,163.5112,33272.0
2024-09-16 14:45:00,166.27,166.53,166.09,166.48,35177.0,163.5112,163.7669,163.3342,163.7177,35177.0
2024-09-16 14:50:00,166.52,166.61,166.24,166.29,25084.0,163.7571,163.8456,163.4817,163.5309,25084.0
2024-09-16 14:55:00,166.28,166.88,166.24,166.85,34187.0,163.521,164.1111,163.4817,164.0816,34187.0
2024-09-16 15:00:00,166.84,166.9,166.63,166.72,20293.0,164.0717,164.1308,163.8652,163.9537,20293.0
2024-09-16 15:05:00,166.72,167.0,166.72,166.81,34278.0,163.9537,164.2291,163.9537,164.0422,34278.0
2024-09-16 15:10:00,166.84,166.93,166.71,166.77,14381.0,164.0717,164.1603,163.9439,164.0029,14381.0
2024-09-16 15:15:00,166.79,166.99,166.64,166.99,25939.0,164.0226,164.2193,163.8751,164.2193,25939.0
2024-09-16 15:20:00,166.96,167.06,166.76,166.84,21619.0,164.1898,164.2881,163.9931,164.0717,21619.0
2024-09-16 15:25:00,166.86,166.97,166.83,166.89,20370.0,164.0914,164.1996,164.0619,164.1209,20370.0
2024-09-16 15:30:00,166.88,167.13,166.77,167.13,24135.0,164.1111,164.3569,164.0029,164.3569,24135.0
2024-09-16 15:35:00,167.08,167.21,166.7,167.19,26115.0,164.3078,164.4356,163.9341,164.4159,26115.0
2024-09-16 15:40:00,167.17,167.34,167.08,167.2,32232.0,164.3963,164.5635,164.3078,164.4258,32232.0
2024-09-16 15:45:00,167.28,167.32,166.95,167.07,37871.0,164.5044,164.5438,164.1799,164.2979,37871.0
2024-09-16 15:50:00,167.12,167.29,166.64,166.81,114980.0,164.3471,164.5143,163.8751,164.0422,114980.0
2024-09-16 15:55:00,166.84,166.85,166.54,166.62,306323.0,164.0717,164.0816,163.7767,163.8554,306323.0
2024-09-17 09:30:00,168.88,169.5,168.57,168.57,186896.0,166.0779,166.6876,165.773,165.773,186896.0
2024-09-17 09:35:00,168.52,169.0,168.4,168.75,56388.0,165.7239,166.1959,165.6059,165.9501,56388.0
2024-09-17 09:40:00,168.69,168.73,167.9,168.02,31835.0,165.8911,165.9304,165.1142,165.2322,31835.0
2024-09-17 09:45:00,168.0,168.29,167.19,167.2,29876.0,165.2125,165.4977,164.4159,164.4258,29876.0
2024-09-17 09:50:00,167.2,167.52,166.56,166.68,47871.0,164.4258,164.7405,163.7964,163.9144,47871.0
2024-09-17 09:55:00,166.76,167.58,166.68,167.45,27659.0,163.9931,164.7995,163.9144,164.6716,27659.0
2024-09-17 10:00:00,167.6,168.05,167.3,168.0,23521.0,164.8191,165.2617,164.5241,165.2125,23521.0
2024-09-17 10:05:00,167.95,168.32,167.82,168.12,20079.0,165.1633,165.5272,165.0355,165.3305,20079.0
2024-09-17 10:10:00,168.05,168.52,168.0,168.3,19809.0,165.2617,165.7239,165.2125,165.5075,19809.0
2024-09-17 10:15:00,168.34,168.56,168.27,168.36,17939.0,165.5469,165.7632,165.478,165.5665,17939.0
2024-09-17 10:20:00,168.44,168.48,168.02,168.31,11115.0,165.6452,165.6845,165.2322,165.5174,11115.0
2024-09-17 10:25:00,168.37,168.57,168.28,168.36,16925.0,165.5764,165.773,165.4879,165.5665,16925.0
2024-09-17 10:30:00,168.4,168.51,168.18,168.31,8564.0,165.6059,165.714,165.3895,165.5174,8564.0
2024-09-17 10:35:00,168.29,168.79,168.15,168.78,17226.0,165.4977,165.9894,165.36,165.9796,17226.0
2024-09-17 10:40:00,168.75,168.86,168.59,168.78,13886.0,165.9501,166.0582,165.7927,165.9796,13886.0
2024-09-17 10:45:00,168.8,169.05,168.74,168.79,20521.0,165.9992,166.2451,165.9402,165.9894,20521.0
2024-09-17 10:50:00,168.78,168.93,168.5,168.77,16014.0,165.9796,166.1271,165.7042,165.9697,16014.0
2024-09-17 10:55:00,168.74,168.81,168.06,168.36,48059.0,165.9402,166.0091,165.2715,165.5665,48059.0
2024-09-17 11:00:00,168.37,168.69,168.25,168.34,11422.0,165.5764,165.8911,165.4584,165.5469,11422.0
2024-09-17 11:05:00,168.35,168.57,168.29,168.52,18426.0,165.5567,165.773,165.4977,165.7239,18426.0
2024-09-17 11:10:00,168.53,168.57,168.4,168.55,15689.0,165.7337,165.773,165.6059,165.7534,15689.0
2024-09-17 11:15:00,168.55,168.69,168.45,168.59,33595.0,165.7534,165.8911,165.655,165.7927,33595.0
2024-09-17 11:20:00,168.59,168.66,168.23,168.58,21048.0,165.7927,165.8615,165.4387,165.7829,21048.0
2024-09-17 11:25:00,168.54,168.67,168.22,168.22,23729.0,165.7435,165.8714,165.4288,165.4288,23729.0
2024-09-17 11:30:00,168.23,168.45,168.14,168.15,43082.0,165.4387,165.655,165.3502,165.36,43082.0
2024-09-17 11:35:00,168.19,168.37,168.15,168.27,14878.0,165.3993,165.5764,165.36,165.478,14878.0
2024-09-17 11:40:00,168.26,168.53,168.16,168.48,18324.0,165.4682,165.7337,165.3698,165.6845,18324.0
2024-09-17 11:45:00,168.49,168.63,168.45,168.48,15484.0,165.6944,165.832,165.655,165.6845,15484.0
2024-09-17 11:50:00,168.48,168.78,168.48,168.69,17830.0,165.6845,165.9796,165.6845,165.8911,17830.0
2024-09-17 11:55:00,168.66,168.72,168.45,168.47,25418.0,165.8615,165.9206,165.655,165.6747,25418.0
2024-09-17 12:00:00,168.48,168.63,168.37,168.42,17539.0,165.6845,165.832,165.5764,165.6255,17539.0
2024-09-17 12:05:00,168.44,168.54,168.13,168.16,19765.0,165.6452,165.7435,165.3403,165.3698,19765.0
2024-09-17 12:10:00,168.1,168.24,167.97,168.22,28398.0,165.3108,165.4485,165.183,165.4288,28398.0
2024-09-17 12:15:00,168.18,168.29,167.68,167.75,25279.0,165.3895,165.4977,164.8978,164.9666,25279.0
2024-09-17 12:20:00,167.76,167.77,166.96,167.2,30705.0,164.9765,164.9863,164.1898,164.4258,30705.0
2024-09-17 12:25:00,167.25,167.59,167.0,167.55,15988.0,164.4749,164.8093,164.2291,164.77,15988.0
2024-09-17 12:30:00,167.5,167.59,167.2,167.3,17266.0,164.7208,164.8093,164.4258,164.5241,17266.0
2024-09-17 12:35:00,167.36,167.52,167.06,167.11,15610.0,164.5831,164.7405,164.2881,164.3373,15610.0
2024-09-17 12:40:00,167.15,167.17,166.44,166.65,25021.0,164.3766,164.3963,163.6784,163.8849,25021.0
2024-09-17 12:45:00,166.66,166.87,166.14,166.23,35119.0,163.8947,164.1012,163.3834,163.4719,35119.0
2024-09-17 12:50:00,166.23,166.69,166.08,166.42,26150.0,163.4719,163.9242,163.3244,163.6587,26150.0
2024-09-17 12:55:00,166.49,166.75,166.12,166.47,18813.0,163.7276,163.9832,163.3637,163.7079,18813.0
2024-09-17 13:00:00,166.48,166.8,166.38,166.41,10070.0,163.7177,164.0324,163.6194,163.6489,10070.0
2024-09-17 13:05:00,166.44,166.74,166.36,166.67,10057.0,163.6784,163.9734,163.5997,163.9046,10057.0
2024-09-17 13:10:00,166.7,166.95,166.32,166.95,18004.0,163.9341,164.1799,163.5604,164.1799,18004.0
2024-09-17 13:15:00,166.92,167.49,166.8,167.43,40551.0,164.1504,164.711,164.0324,164.652,40551.0
2024-09-17 13:20:00,167.49,167.82,167.48,167.75,23841.0,164.711,165.0355,164.7011,164.9666,23841.0
2024-09-17 13:25:00,167.79,167.93,167.64,167.7,11792.0,165.006,165.1437,164.8585,164.9175,11792.0
2024-09-17 13:30:00,167.69,167.79,167.33,167.46,46681.0,164.9076,165.006,164.5536,164.6815,46681.0
2024-09-17 13:35:00,167.46,167.72,167.26,167.33,101162.0,164.6815,164.9371,164.4848,164.5536,101162.0
2024-09-17 13:40:00,167.32,167.37,166.84,166.85,61881.0,164.5438,164.593,164.0717,164.0816,61881.0
2024-09-17 13:45:00,166.84,167.15,166.55,167.14,25859.0,164.0717,164.3766,163.7866,164.3668,25859.0
2024-09-17 13:50:00,167.12,167.65,167.09,167.49,22684.0,164.3471,164.8683,164.3176,164.711,22684.0
2024-09-17 13:55:00,167.48,167.52,167.2,167.25,48878.0,164.7011,164.7405,164.4258,164.4749,48878.0
2024-09-17 14:00:00,167.24,167.31,167.07,167.25,5270.0,164.4651,164.5339,164.2979,164.4749,5270.0
2024-09-17 14:05:00,167.22,167.25,166.96,167.2,10620.0,164.4454,164.4749,164.1898,164.4258,10620.0
2024-09-17 14:10:00,167.17,167.42,167.05,167.1,18755.0,164.3963,164.6421,164.2783,164.3274,18755.0
2024-09-17 14:15:00,167.1,167.27,166.96,167.02,7399.0,164.3274,164.4946,164.1898,164.2488,7399.0
2024-09-17 14:20:00,167.06,167.51,166.94,167.47,13192.0,164.2881,164.7306,164.1701,164.6913,13192.0
2024-09-17 14:25:00,167.47,167.61,167.3,167.56,46913.0,164.6913,164.829,164.5241,164.7798,46913.0
2024-09-17 14:30:00,167.53,167.56,167.3,167.38,13749.0,164.7503,164.7798,164.5241,164.6028,13749.0
2024-09-17 14:35:00,167.43,167.72,167.36,167.59,16726.0,164.652,164.9371,164.5831,164.8093,16726.0
2024-09-17 14:40:00,167.58,167.83,167.56,167.76,11822.0,164.7995,165.0453,164.7798,164.9765,11822.0
2024-09-17 14:45:00,167.71,167.77,167.3,167.56,66937.0,164.9273,164.9863,164.5241,164.7798,66937.0
2024-09-17 14:50:00,167.56,167.61,167.27,167.5,66492.0,164.7798,164.829,164.4946,164.7208,66492.0
2024-09-17 14:55:00,167.54,167.75,167.35,167.47,11462.0,164.7601,164.9666,164.5733,164.6913,11462.0
2024-09-17 15:00:00,167.45,167.77,167.4,167.61,10426.0,164.6716,164.9863,164.6225,164.829,10426.0
2024-09-17 15:05:00,167.61,167.62,167.4,167.57,11256.0,164.829,164.8388,164.6225,164.7896,11256.0
2024-09-17 15:10:00,167.56,167.8,167.54,167.8,22119.0,164.7798,165.0158,164.7601,165.0158,22119.0
2024-09-17 15:15:00,167.81,167.89,167.7,167.76,16029.0,165.0257,165.1043,164.9175,164.9765,16029.0
2024-09-17 15:20:00,167.76,167.78,167.32,167.44,27150.0,164.9765,164.9962,164.5438,164.6618,27150.0
2024-09-17 15:25:00,167.45,167.63,167.43,167.63,15863.0,164.6716,164.8486,164.652,164.8486,15863.0
2024-09-17 15:30:00,167.59,167.82,167.56,167.81,14890.0,164.8093,165.0355,164.7798,165.0257,14890.0
2024-09-17 15:35:00,167.81,167.92,167.68,167.77,20117.0,165.0257,165.1338,164.8978,164.9863,20117.0
2024-09-17 15:40:00,167.78,167.87,167.49,167.58,16499.0,164.9962,165.0847,164.711,164.7995,16499.0
2024-09-17 15:45:00,167.59,167.9,167.56,167.89,25037.0,164.8093,165.1142,164.7798,165.1043,25037.0
2024-09-17 15:50:00,167.87,168.78,167.69,168.66,84647.0,165.0847,165.9796,164.9076,165.8615,84647.0
2024-09-17 15:55:00,168.7,168.77,168.49,168.65,308847.0,165.9009,165.9697,165.6944,165.8517,308847.0
2024-09-18 09:30:00,169.52,169.82,168.83,168.83,103616.0,166.7073,167.0023,166.0287,166.0287,103616.0
2024-09-18 09:35:00,168.9,168.9,168.2,168.4,20400.0,166.0976,166.0976,165.4092,165.6059,20400.0
2024-09-18 09:40:00,168.41,169.2,168.17,168.8,38036.0,165.6157,166.3926,165.3797,165.9992,38036.0
2024-09-18 09:45:00,168.75,168.95,168.47,168.78,13357.0,165.9501,166.1467,165.6747,165.9796,13357.0
2024-09-18 09:50:00,168.72,169.21,168.41,168.96,20262.0,165.9206,166.4024,165.6157,166.1566,20262.0
2024-09-18 09:55:00,168.96,169.28,168.81,168.9,35386.0,166.1566,166.4713,166.0091,166.0976,35386.0
2024-09-18 10:00:00,168.98,168.98,168.43,168.43,10532.0,166.1762,166.1762,165.6354,165.6354,10532.0
2024-09-18 10:05:00,168.52,168.52,167.95,168.07,23671.0,165.7239,165.7239,165.1633,165.2813,23671.0
2024-09-18 10:10:00,168.04,168.41,167.69,168.41,44506.0,165.2518,165.6157,164.9076,165.6157,44506.0
2024-09-18 10:15:00,168.37,168.67,168.3,168.47,28542.0,165.5764,165.8714,165.5075,165.6747,28542.0
2024-09-18 10:20:00,168.47,168.71,168.36,168.45,34007.0,165.6747,165.9107,165.5665,165.655,34007.0
2024-09-18 10:25:00,168.48,169.04,168.02,168.96,36965.0,165.6845,166.2352,165.2322,166.1566,36965.0
2024-09-18 10:30:00,168.94,169.12,168.54,168.97,51447.0,166.1369,166.3139,165.7435,166.1664,51447.0
2024-09-18 10:35:00,168.94,169.42,168.71,169.39,43182.0,166.1369,166.6089,165.9107,166.5794,43182.0
2024-09-18 10:40:00,169.33,169.58,169.29,169.48,19753.0,166.5204,166.7663,166.4811,166.6679,19753.0
2024-09-18 10:45:00,169.44,169.58,169.34,169.4,17753.0,166.6286,166.7663,166.5303,166.5893,17753.0
2024-09-18 10:50:00,169.35,169.36,169.1,169.25,14932.0,166.5401,166.5499,166.2942,166.4418,14932.0
2024-09-18 10:55:00,169.25,169.34,169.09,169.21,15772.0,166.4418,166.5303,166.2844,166.4024,15772.0
2024-09-18 11:00:00,169.24,169.59,169.22,169.5,23413.0,166.4319,166.7761,166.4123,166.6876,23413.0
2024-09-18 11:05:00,169.49,169.68,169.23,169.23,15747.0,166.6778,166.8646,166.4221,166.4221,15747.0
2024-09-18 11:10:00,169.21,169.25,169.06,169.21,15702.0,166.4024,166.4418,166.2549,166.4024,15702.0
2024-09-18 11:15:00,169.22,169.22,168.97,169.09,14789.0,166.4123,166.4123,166.1664,166.2844,14789.0
2024-09-18 11:20:00,169.06,169.1,168.86,168.98,12412.0,166.2549,166.2942,166.0582,166.1762,12412.0
2024-09-18 11:25:00,169.0,169.18,168.78,169.11,24541.0,166.1959,166.3729,165.9796,166.3041,24541.0
2024-09-18 11:30:00,169.13,169.13,168.59,168.65,9545.0,166.3238,166.3238,165.7927,165.8517,9545.0
2024-09-18 11:35:00,168.69,168.95,168.68,168.81,12910.0,165.8911,166.1467,165.8812,166.0091,12910.0
2024-09-18 11:40:00,168.8,168.88,168.6,168.6,15418.0,165.9992,166.0779,165.8025,165.8025,15418.0
2024-09-18 11:45:00,168.62,168.68,168.13,168.45,66832.0,165.8222,165.8812,165.3403,165.655,66832.0
2024-09-18 11:50:00,168.45,168.56,168.39,168.5,52978.0,165.655,165.7632,165.596,165.7042,52978.0
2024-09-18 11:55:00,168.5,168.65,168.45,168.53,29150.0,165.7042,165.8517,165.655,165.7337,29150.0
2024-09-18 12:00:00,168.5,168.7,168.38,168.57,27426.0,165.7042,165.9009,165.5862,165.773,27426.0
2024-09-18 12:05:00,168.58,168.93,168.58,168.81,13691.0,165.7829,166.1271,165.7829,166.0091,13691.0
2024-09-18 12:10:00,168.83,169.1,168.83,169.06,14733.0,166.0287,166.2942,166.0287,166.2549,14733.0
2024-09-18 12:15:00,169.06,169.27,169.0,169.09,12671.0,166.2549,166.4614,166.1959,166.2844,12671.0
2024-09-18 12:20:00,169.09,169.49,169.09,169.45,22734.0,166.2844,166.6778,166.2844,166.6384,22734.0
2024-09-18 12:25:00,169.44,169.63,169.35,169.4,20197.0,166.6286,166.8155,166.5401,166.5893,20197.0
2024-09-18 12:30:00,169.43,169.43,169.04,169.17,11087.0,166.6188,166.6188,166.2352,166.3631,11087.0
2024-09-18 12:35:00,169.11,169.32,169.09,169.25,16385.0,166.3041,166.5106,166.2844,166.4418,16385.0
2024-09-18 12:40:00,169.25,169.48,169.21,169.39,10703.0,166.4418,166.6679,166.4024,166.5794,10703.0
2024-09-18 12:45:00,169.36,169.43,169.26,169.33,9471.0,166.5499,166.6188,166.4516,166.5204,9471.0
2024-09-18 12:50:00,169.35,169.54,169.35,169.53,11803.0,166.5401,166.7269,166.5401,166.7171,11803.0
2024-09-18 12:55:00,169.54,169.66,169.41,169.51,24079.0,166.7269,166.845,166.5991,166.6974,24079.0
2024-09-18 13:00:00,169.51,169.69,169.39,169.43,26499.0,166.6974,166.8745,166.5794,166.6188,26499.0
2024-09-18 13:05:00,169.47,169.69,169.47,169.56,20924.0,166.6581,166.8745,166.6581,166.7466,20924.0
2024-09-18 13:10:00,169.57,169.61,169.24,169.37,21507.0,166.7565,166.7958,166.4319,166.5598,21507.0
2024-09-18 13:15:00,169.36,169.39,169.14,169.36,13690.0,166.5499,166.5794,166.3336,166.5499,13690.0
2024-09-18 13:20:00,169.4,169.43,169.1,169.14,10809.0,166.5893,166.6188,166.2942,166.3336,10809.0
2024-09-18 13:25:00,169.14,169.51,169.12,169.51,14644.0,166.3336,166.6974,166.3139,166.6974,14644.0
2024-09-18 13:30:00,169.53,169.71,169.52,169.65,13111.0,166.7171,166.8941,166.7073,166.8351,13111.0
2024-09-18 13:35:00,169.68,169.68,169.11,169.27,32830.0,166.8646,166.8646,166.3041,166.4614,32830.0
2024-09-18 13:40:00,169.26,169.63,169.26,169.63,18245.0,166.4516,166.8155,166.4516,166.8155,18245.0
2024-09-18 13:45:00,169.66,169.72,169.46,169.46,24508.0,166.845,166.904,166.6483,166.6483,24508.0
2024-09-18 13:50:00,169.44,169.54,169.22,169.35,21360.0,166.6286,166.7269,166.4123,166.5401,21360.0
2024-09-18 13:55:00,169.35,169.8,169.27,169.63,17457.0,166.5401,166.9826,166.4614,166.8155,17457.0
2024-09-18 14:00:00,169.54,172.31,169.0,171.18,100795.0,166.7269,169.451,166.1959,168.3397,100795.0
2024-09-18 14:05:00,171.17,171.9,170.98,171.29,54028.0,168.3299,169.0478,168.1431,168.4479,54028.0
2024-09-18 14:10:00,171.22,171.36,169.94,170.48,63805.0,168.3791,168.5167,167.1203,167.6514,63805.0
2024-09-18 14:15:00,170.47,171.7,170.47,171.39,37283.0,167.6415,168.8511,167.6415,168.5463,37283.0
2024-09-18 14:20:00,171.34,171.83,170.97,171.47,23209.0,168.4971,168.979,168.1332,168.6249,23209.0
2024-09-18 14:25:00,171.56,171.73,170.95,171.65,49505.0,168.7134,168.8806,168.1136,168.8019,49505.0
2024-09-18 14:30:00,171.65,172.38,171.59,172.35,37109.0,168.8019,169.5198,168.7429,169.4903,37109.0
2024-09-18 14:35:00,172.39,172.42,170.97,171.67,46434.0,169.5297,169.5592,168.1332,168.8216,46434.0
2024-09-18 14:40:00,171.5,171.82,170.79,171.0,28205.0,168.6544,168.9691,167.9562,168.1627,28205.0
2024-09-18 14:45:00,170.97,171.65,170.8,171.19,30580.0,168.1332,168.8019,167.966,168.3496,30580.0
2024-09-18 14:50:00,171.08,171.63,170.94,171.3,22413.0,168.2414,168.7823,168.1037,168.4577,22413.0
2024-09-18 14:55:00,171.29,171.49,170.36,170.36,33121.0,168.4479,168.6446,167.5333,167.5333,33121.0
2024-09-18 15:00:00,170.31,170.34,168.99,168.99,53990.0,167.4842,167.5137,166.1861,166.1861,53990.0
2024-09-18 15:05:00,168.86,168.96,168.1,168.41,35781.0,166.0582,166.1566,165.3108,165.6157,35781.0
2024-09-18 15:10:00,168.12,169.53,167.95,169.32,29897.0,165.3305,166.7171,165.1633,166.5106,29897.0
2024-09-18 15:15:00,169.26,169.57,168.91,169.53,38564.0,166.4516,166.7565,166.1074,166.7171,38564.0
2024-09-18 15:20:00,169.51,169.53,168.45,169.34,31921.0,166.6974,166.7171,165.655,166.5303,31921.0
2024-09-18 15:25:00,169.4,170.5,169.33,170.09,49524.0,166.5893,167.671,166.5204,167.2678,49524.0
2024-09-18 15:30:00,170.21,170.54,169.55,169.75,34053.0,167.3858,167.7104,166.7368,166.9335,34053.0
2024-09-18 15:35:00,169.69,170.13,169.15,169.6,25316.0,166.8745,167.3072,166.3434,166.786,25316.0
2024-09-18 15:40:00,169.59,169.71,168.89,168.89,48749.0,166.7761,166.8941,166.0877,166.0877,48749.0
2024-09-18 15:45:00,168.89,169.39,168.48,168.62,110618.0,166.0877,166.5794,165.6845,165.8222,110618.0
2024-09-18 15:50:00,168.7,168.75,167.91,168.13,98445.0,165.9009,165.9501,165.124,165.3403,98445.0
2024-09-18 15:55:00,168.17,168.48,168.1,168.29,316670.0,165.3797,165.6845,165.3108,165.4977,316670.0
2024-09-19 09:30:00,174.61,174.61,173.22,173.51,294500.0,171.7128,171.7128,170.3459,170.6311,294500.0
2024-09-19 09:35:00,173.31,174.5,173.2,174.27,131068.0,170.4344,171.6047,170.3262,171.3785,131068.0
2024-09-19 09:40:00,174.14,174.3,173.5,173.53,43593.0,171.2506,171.408,170.6212,170.6507,43593.0
2024-09-19 09:45:00,173.53,173.87,173.27,173.41,46408.0,170.6507,170.9851,170.3951,170.5327,46408.0
2024-09-19 09:50:00,173.41,173.41,172.65,172.95,50395.0,170.5327,170.5327,169.7853,170.0804,50395.0
2024-09-19 09:55:00,173.0,173.43,172.94,173.3,56418.0,170.1295,170.5524,170.0705,170.4246,56418.0
2024-09-19 10:00:00,173.36,173.43,172.85,173.27,48040.0,170.4836,170.5524,169.982,170.3951,48040.0
2024-09-19 10:05:00,173.23,173.23,172.6,172.76,33268.0,170.3557,170.3557,169.7362,169.8935,33268.0
2024-09-19 10:10:00,172.76,173.19,172.49,173.17,51765.0,169.8935,170.3164,169.628,170.2967,51765.0
2024-09-19 10:15:00,173.19,173.62,173.03,173.5,44112.0,170.3164,170.7393,170.159,170.6212,44112.0
2024-09-19 10:20:00,173.5,173.61,172.78,173.2,47294.0,170.6212,170.7294,169.9132,170.3262,47294.0
2024-09-19 10:25:00,173.22,173.79,173.09,173.63,33500.0,170.3459,170.9064,170.218,170.7491,33500.0
2024-09-19 10:30:00,173.7,173.98,173.6,173.72,27192.0,170.8179,171.0933,170.7196,170.8376,27192.0
2024-09-19 10:35:00,173.75,173.86,173.28,173.72,31144.0,170.8671,170.9753,170.4049,170.8376,31144.0
2024-09-19 10:40:00,173.73,173.73,173.08,173.18,34119.0,170.8474,170.8474,170.2082,170.3066,34119.0
2024-09-19 10:45:00,173.12,173.4,172.81,173.37,19144.0,170.2475,170.5229,169.9427,170.4934,19144.0
2024-09-19 10:50:00,173.38,173.47,173.0,173.14,16554.0,170.5032,170.5917,170.1295,170.2672,16554.0
2024-09-19 10:55:00,173.1,173.17,172.86,172.95,19127.0,170.2279,170.2967,169.9919,170.0804,19127.0
2024-09-19 11:00:00,172.91,173.32,172.84,173.27,25433.0,170.041,170.4442,169.9722,170.3951,25433.0
2024-09-19 11:05:00,173.32,173.35,172.83,172.97,57449.0,170.4442,170.4737,169.9624,170.1,57449.0
2024-09-19 11:10:00,172.97,173.47,172.97,173.4,52303.0,170.1,170.5917,170.1,170.5229,52303.0
2024-09-19 11:15:00,173.4,173.74,173.34,173.5,50770.0,170.5229,170.8573,170.4639,170.6212,50770.0
2024-09-19 11:20:00,173.5,173.75,173.45,173.75,29804.0,170.6212,170.8671,170.5721,170.8671,29804.0
2024-09-19 11:25:00,173.75,174.02,173.66,173.83,59256.0,170.8671,171.1326,170.7786,170.9458,59256.0
2024-09-19 11:30:00,173.85,174.02,173.71,173.98,27207.0,170.9654,171.1326,170.8278,171.0933,27207.0
2024-09-19 11:35:00,173.98,174.2,173.91,173.96,20387.0,171.0933,171.3096,171.0244,171.0736,20387.0
2024-09-19 11:40:00,174.03,174.27,174.0,174.15,29677.0,171.1424,171.3785,171.1129,171.2605,29677.0
2024-09-19 11:45:00,174.15,174.67,174.14,174.32,42342.0,171.2605,171.7718,171.2506,171.4276,42342.0
2024-09-19 11:50:00,174.33,174.34,173.78,174.0,37244.0,171.4375,171.4473,170.8966,171.1129,37244.0
2024-09-19 11:55:00,173.96,174.24,173.87,174.22,30792.0,171.0736,171.349,170.9851,171.3293,30792.0
2024-09-19 12:00:00,174.22,174.66,174.13,174.65,33708.0,171.3293,171.762,171.2408,171.7522,33708.0
2024-09-19 12:05:00,174.66,174.66,174.34,174.6,41263.0,171.762,171.762,171.4473,171.703,41263.0
2024-09-19 12:10:00,174.57,174.71,174.34,174.44,31598.0,171.6735,171.8112,171.4473,171.5456,31598.0
2024-09-19 12:15:00,174.41,174.58,174.34,174.43,39618.0,171.5161,171.6833,171.4473,171.5358,39618.0
2024-09-19 12:20:00,174.43,174.86,174.35,174.81,48180.0,171.5358,171.9587,171.4571,171.9095,48180.0
2024-09-19 12:25:00,174.8,175.27,174.79,175.12,142032.0,171.8997,172.3619,171.8898,172.2144,142032.0
2024-09-19 12:30:00,175.15,175.57,174.97,175.56,27510.0,172.2439,172.6569,172.0669,172.6471,27510.0
2024-09-19 12:35:00,175.58,175.76,175.55,175.72,25587.0,172.6667,172.8437,172.6372,172.8044,25587.0
2024-09-19 12:40:00,175.75,175.75,175.37,175.54,41356.0,172.8339,172.8339,172.4602,172.6274,41356.0
2024-09-19 12:45:00,175.59,175.65,175.42,175.61,38340.0,172.6766,172.7356,172.5094,172.6962,38340.0
2024-09-19 12:50:00,175.61,175.71,175.58,175.68,29642.0,172.6962,172.7946,172.6667,172.7651,29642.0
2024-09-19 12:55:00,175.67,175.67,175.39,175.62,23572.0,172.7552,172.7552,172.4799,172.7061,23572.0
2024-09-19 13:00:00,175.64,175.7,175.49,175.63,20316.0,172.7257,172.7847,172.5782,172.7159,20316.0
2024-09-19 13:05:00,175.61,175.65,175.2,175.47,25377.0,172.6962,172.7356,172.293,172.5586,25377.0
2024-09-19 13:10:00,175.47,175.57,175.36,175.5,23593.0,172.5586,172.6569,172.4504,172.5881,23593.0
2024-09-19 13:15:00,175.53,175.81,175.45,175.6,38083.0,172.6176,172.8929,172.5389,172.6864,38083.0
2024-09-19 13:20:00,175.61,175.73,175.42,175.48,31650.0,172.6962,172.8142,172.5094,172.5684,31650.0
2024-09-19 13:25:00,175.5,175.77,175.5,175.76,31145.0,172.5881,172.8536,172.5881,172.8437,31145.0
2024-09-19 13:30:00,175.8,175.94,175.62,175.91,40372.0,172.8831,173.0208,172.7061,172.9913,40372.0
2024-09-19 13:35:00,175.92,175.98,175.75,175.9,59702.0,173.0011,173.0601,172.8339,172.9814,59702.0
2024-09-19 13:40:00,175.92,176.03,175.88,176.0,70922.0,173.0011,173.1093,172.9618,173.0798,70922.0
2024-09-19 13:45:00,176.02,176.35,176.01,176.27,51789.0,173.0994,173.424,173.0896,173.3453,51789.0
2024-09-19 13:50:00,176.25,176.26,175.9,176.06,56198.0,173.3256,173.3354,172.9814,173.1388,56198.0
2024-09-19 13:55:00,176.06,176.43,176.05,176.41,41177.0,173.1388,173.5026,173.1289,173.483,41177.0
2024-09-19 14:00:00,176.45,176.79,176.43,176.78,46683.0,173.5223,173.8567,173.5026,173.8468,46683.0
2024-09-19 14:05:00,176.79,176.8,176.1,176.1,47153.0,173.8567,173.8665,173.1781,173.1781,47153.0
2024-09-19 14:10:00,176.1,176.1,175.85,175.89,35671.0,173.1781,173.1781,172.9323,172.9716,35671.0
2024-09-19 14:15:00,175.88,175.88,175.34,175.54,84810.0,172.9618,172.9618,172.4307,172.6274,84810.0
2024-09-19 14:20:00,175.55,175.85,175.48,175.75,38431.0,172.6372,172.9323,172.5684,172.8339,38431.0
2024-09-19 14:25:00,175.74,175.81,175.52,175.57,42722.0,172.8241,172.8929,172.6077,172.6569,42722.0
2024-09-19 14:30:00,175.56,175.56,175.06,175.12,68545.0,172.6471,172.6471,172.1554,172.2144,68545.0
2024-09-19 14:35:00,175.09,175.29,175.07,175.28,63891.0,172.1849,172.3815,172.1652,172.3717,63891.0
2024-09-19 14:40:00,175.27,175.27,174.81,174.84,53959.0,172.3619,172.3619,171.9095,171.939,53959.0
2024-09-19 14:45:00,174.83,175.06,174.41,174.43,50167.0,171.9292,172.1554,171.5161,171.5358,50167.0
2024-09-19 14:50:00,174.42,174.65,174.07,174.65,71087.0,171.526,171.7522,171.1818,171.7522,71087.0
2024-09-19 14:55:00,174.62,175.0,174.53,175.0,41042.0,171.7227,172.0964,171.6342,172.0964,41042.0
2024-09-19 15:00:00,174.97,175.06,174.14,174.4,36325.0,172.0669,172.1554,171.2506,171.5063,36325.0
2024-09-19 15:05:00,174.42,174.49,174.1,174.34,30814.0,171.526,171.5948,171.2113,171.4473,30814.0
2024-09-19 15:10:00,174.32,174.43,173.61,173.72,49988.0,171.4276,171.5358,170.7294,170.8376,49988.0
2024-09-19 15:15:00,173.67,173.92,173.57,173.66,66613.0,170.7884,171.0343,170.6901,170.7786,66613.0
2024-09-19 15:20:00,173.64,174.02,173.42,174.01,56188.0,170.7589,171.1326,170.5426,171.1228,56188.0
2024-09-19 15:25:00,173.98,173.98,173.47,173.81,66793.0,171.0933,171.0933,170.5917,170.9261,66793.0
2024-09-19 15:30:00,173.8,173.95,173.64,173.86,67006.0,170.9163,171.0638,170.7589,170.9753,67006.0
2024-09-19 15:35:00,173.84,174.14,173.83,174.1,82152.0,170.9556,171.2506,170.9458,171.2113,82152.0
2024-09-19 15:40:00,174.1,174.81,174.05,174.56,63893.0,171.2113,171.9095,171.1621,171.6637,63893.0
2024-09-19 15:45:00,174.55,175.14,174.47,175.11,78892.0,171.6538,172.234,171.5751,172.2045,78892.0
2024-09-19 15:50:00,175.07,175.11,173.78,174.04,121362.0,172.1652,172.2045,170.8966,171.1523,121362.0
2024-09-19 15:55:00,174.04,174.14,173.49,173.9,409199.0,171.1523,171.2506,170.6114,171.0146,409199.0
2024-09-20 09:30:00,172.69,173.07,171.56,172.45,1231185.0,169.8247,170.1984,168.7134,169.5887,1231185.0
2024-09-20 09:35:00,172.51,172.94,172.36,172.45,76196.0,169.6477,170.0705,169.5002,169.5887,76196.0
2024-09-20 09:40:00,172.39,172.62,172.17,172.41,28534.0,169.5297,169.7558,169.3133,169.5493,28534.0
2024-09-20 09:45:00,172.42,172.53,171.9,171.92,30629.0,169.5592,169.6673,169.0478,169.0675,30629.0
2024-09-20 09:50:00,171.92,172.04,171.26,171.3,79949.0,169.0675,169.1855,168.4184,168.4577,79949.0
2024-09-20 09:55:00,171.29,171.44,170.71,170.8,48676.0,168.4479,168.5954,167.8775,167.966,48676.0
2024-09-20 10:00:00,170.74,171.16,170.52,171.11,88080.0,167.907,168.3201,167.6907,168.2709,88080.0
2024-09-20 10:05:00,171.12,171.16,170.65,170.85,48306.0,168.2807,168.3201,167.8185,168.0152,48306.0
2024-09-20 10:10:00,170.86,171.07,170.32,170.81,66767.0,168.025,168.2316,167.494,167.9759,66767.0
2024-09-20 10:15:00,170.8,171.21,170.78,171.03,44502.0,167.966,168.3692,167.9464,168.1922,44502.0
2024-09-20 10:20:00,171.08,171.43,170.92,171.35,37715.0,168.2414,168.5856,168.0841,168.5069,37715.0
2024-09-20 10:25:00,171.44,171.63,171.3,171.4,20201.0,168.5954,168.7823,168.4577,168.5561,20201.0
2024-09-20 10:30:00,171.39,171.39,170.8,170.98,52933.0,168.5463,168.5463,167.966,168.1431,52933.0
2024-09-20 10:35:00,170.89,171.04,170.59,170.95,37885.0,168.0545,168.2021,167.7595,168.1136,37885.0
2024-09-20 10:40:00,170.89,171.02,170.6,170.91,15567.0,168.0545,168.1824,167.7694,168.0742,15567.0
2024-09-20 10:45:00,170.93,170.97,170.03,170.1,115137.0,168.0939,168.1332,167.2088,167.2777,115137.0
2024-09-20 10:50:00,170.13,170.38,169.77,170.05,60453.0,167.3072,167.553,166.9531,167.2285,60453.0
2024-09-20 10:55:00,170.05,170.57,169.91,170.11,45392.0,167.2285,167.7399,167.0908,167.2875,45392.0
2024-09-20 11:00:00,170.1,170.18,169.76,169.93,43108.0,167.2777,167.3563,166.9433,167.1105,43108.0
2024-09-20 11:05:00,169.93,170.05,169.67,170.0,49256.0,167.1105,167.2285,166.8548,167.1793,49256.0
2024-09-20 11:10:00,169.97,170.18,169.68,169.8,25743.0,167.1498,167.3563,166.8646,166.9826,25743.0
2024-09-20 11:15:00,169.8,170.22,169.32,170.18,43981.0,166.9826,167.3957,166.5106,167.3563,43981.0
2024-09-20 11:20:00,170.22,170.55,170.19,170.4,32311.0,167.3957,167.7202,167.3662,167.5727,32311.0
2024-09-20 11:25:00,170.4,170.66,170.23,170.23,20189.0,167.5727,167.8284,167.4055,167.4055,20189.0
2024-09-20 11:30:00,170.2,170.71,170.17,170.61,24721.0,167.376,167.8775,167.3465,167.7792,24721.0
2024-09-20 11:35:00,170.65,170.85,170.3,170.47,22567.0,167.8185,168.0152,167.4743,167.6415,22567.0
2024-09-20 11:40:00,170.52,170.97,170.37,170.78,23813.0,167.6907,168.1332,167.5432,167.9464,23813.0
2024-09-20 11:45:00,170.79,170.84,170.56,170.59,17703.0,167.9562,168.0054,167.73,167.7595,17703.0
2024-09-20 11:50:00,170.63,170.71,170.3,170.3,22003.0,167.7989,167.8775,167.4743,167.4743,22003.0
2024-09-20 11:55:00,170.41,170.75,170.41,170.71,22573.0,167.5825,167.9169,167.5825,167.8775,22573.0
2024-09-20 12:00:00,170.72,170.78,170.48,170.7,21263.0,167.8874,167.9464,167.6514,167.8677,21263.0
2024-09-20 12:05:00,170.76,170.85,170.6,170.8,27280.0,167.9267,168.0152,167.7694,167.966,27280.0
2024-09-20 12:10:00,170.93,170.95,170.54,170.58,19066.0,168.0939,168.1136,167.7104,167.7497,19066.0
2024-09-20 12:15:00,170.53,170.6,170.28,170.49,19412.0,167.7005,167.7694,167.4547,167.6612,19412.0
2024-09-20 12:20:00,170.5,170.72,170.38,170.69,23053.0,167.671,167.8874,167.553,167.8579,23053.0
2024-09-20 12:25:00,170.74,170.76,170.44,170.56,19455.0,167.907,167.9267,167.612,167.73,19455.0
2024-09-20 12:30:00,170.52,170.58,170.16,170.16,24340.0,167.6907,167.7497,167.3367,167.3367,24340.0
2024-09-20 12:35:00,170.21,170.48,170.11,170.34,32480.0,167.3858,167.6514,167.2875,167.5137,32480.0
2024-09-20 12:40:00,170.37,170.39,169.91,169.96,67633.0,167.5432,167.5628,167.0908,167.14,67633.0
2024-09-20 12:45:00,169.94,170.14,169.82,170.09,43286.0,167.1203,167.317,167.0023,167.2678,43286.0
2024-09-20 12:50:00,170.11,170.4,170.1,170.22,25275.0,167.2875,167.5727,167.2777,167.3957,25275.0
2024-09-20 12:55:00,170.18,170.43,170.17,170.23,33796.0,167.3563,167.6022,167.3465,167.4055,33796.0
2024-09-20 13:00:00,170.21,170.26,169.71,169.76,21665.0,167.3858,167.435,166.8941,166.9433,21665.0
2024-09-20 13:05:00,169.75,170.13,169.66,169.74,21350.0,166.9335,167.3072,166.845,166.9236,21350.0
2024-09-20 13:10:00,169.75,170.16,169.72,170.16,24538.0,166.9335,167.3367,166.904,167.3367,24538.0
2024-09-20 13:15:00,170.15,170.27,170.09,170.2,25974.0,167.3268,167.4448,167.2678,167.376,25974.0
2024-09-20 13:20:00,170.24,170.29,169.9,170.0,46849.0,167.4153,167.4645,167.081,167.1793,46849.0
2024-09-20 13:25:00,170.01,170.16,169.74,169.98,15572.0,167.1891,167.3367,166.9236,167.1596,15572.0
2024-09-20 13:30:00,169.95,170.31,169.95,170.24,14532.0,167.1301,167.4842,167.1301,167.4153,14532.0
2024-09-20 13:35:00,170.26,170.39,170.04,170.13,75422.0,167.435,167.5628,167.2187,167.3072,75422.0
2024-09-20 13:40:00,170.15,170.34,170.03,170.03,17152.0,167.3268,167.5137,167.2088,167.2088,17152.0
2024-09-20 13:45:00,170.02,170.2,169.99,170.14,14710.0,167.199,167.376,167.1695,167.317,14710.0
2024-09-20 13:50:00,170.15,170.2,170.02,170.08,13256.0,167.3268,167.376,167.199,167.258,13256.0
2024-09-20 13:55:00,170.1,170.24,170.0,170.15,15728.0,167.2777,167.4153,167.1793,167.3268,15728.0
2024-09-20 14:00:00,170.15,170.21,169.83,169.96,20182.0,167.3268,167.3858,167.0121,167.14,20182.0
2024-09-20 14:05:00,169.97,170.1,169.69,169.76,34685.0,167.1498,167.2777,166.8745,166.9433,34685.0
2024-09-20 14:10:00,169.74,170.12,169.69,170.03,24198.0,166.9236,167.2973,166.8745,167.2088,24198.0
2024-09-20 14:15:00,170.04,170.15,170.01,170.08,25589.0,167.2187,167.3268,167.1891,167.258,25589.0
2024-09-20 14:20:00,170.07,170.07,169.56,169.82,33210.0,167.2482,167.2482,166.7466,167.0023,33210.0
2024-09-20 14:25:00,169.83,169.9,169.7,169.83,24380.0,167.0121,167.081,166.8843,167.0121,24380.0
2024-09-20 14:30:00,169.81,170.05,169.71,169.83,23250.0,166.9925,167.2285,166.8941,167.0121,23250.0
2024-09-20 14:35:00,169.82,170.18,169.82,170.03,21705.0,167.0023,167.3563,167.0023,167.2088,21705.0
2024-09-20 14:40:00,170.03,170.19,169.94,170.1,16600.0,167.2088,167.3662,167.1203,167.2777,16600.0
2024-09-20 14:45:00,170.15,170.22,170.04,170.13,19252.0,167.3268,167.3957,167.2187,167.3072,19252.0
2024-09-20 14:50:00,170.15,170.5,170.12,170.28,32925.0,167.3268,167.671,167.2973,167.4547,32925.0
2024-09-20 14:55:00,170.25,170.66,170.16,170.5,42876.0,167.4252,167.8284,167.3367,167.671,42876.0
2024-09-20 15:00:00,170.55,170.58,170.32,170.49,28350.0,167.7202,167.7497,167.494,167.6612,28350.0
2024-09-20 15:05:00,170.46,170.57,170.3,170.54,31870.0,167.6317,167.7399,167.4743,167.7104,31870.0
2024-09-20 15:10:00,170.59,170.73,168.49,168.92,335876.0,167.7595,167.8972,165.6944,166.1172,335876.0
2024-09-20 15:15:00,168.85,168.98,164.3,164.55,1108031.0,166.0484,166.1762,161.5739,161.8197,1108031.0
2024-09-20 15:20:00,164.66,169.79,164.57,168.0,1006066.0,161.9279,166.9728,161.8394,165.2125,1006066.0
2024-09-20 15:25:00,168.01,168.68,165.82,168.02,668866.0,165.2223,165.8812,163.0687,165.2322,668866.0
2024-09-20 15:30:00,167.89,168.31,166.6,168.03,285551.0,165.1043,165.5174,163.8357,165.242,285551.0
2024-09-20 15:35:00,167.98,168.68,167.67,168.38,179552.0,165.1928,165.8812,164.888,165.5862,179552.0
2024-09-20 15:40:00,168.38,169.14,168.07,168.21,220691.0,165.5862,166.3336,165.2813,165.419,220691.0
2024-09-20 15:45:00,168.14,168.74,167.09,167.22,288381.0,165.3502,165.9402,164.3176,164.4454,288381.0
2024-09-20 15:50:00,167.28,168.57,167.27,167.85,577937.0,164.5044,165.773,164.4946,165.065,577937.0
2024-09-20 15:55:00,167.86,169.11,167.84,168.88,1116564.0,165.0748,166.3041,165.0552,166.0779,1116564.0
2024-09-23 09:30:00,168.26,169.98,167.29,169.73,596933.0,165.4682,167.1596,164.5143,166.9138,596933.0
2024-09-23 09:35:00,169.83,169.85,168.06,168.1,102200.0,167.0121,167.0318,165.2715,165.3108,102200.0
2024-09-23 09:40:00,168.26,168.43,167.84,168.31,143315.0,165.4682,165.6354,165.0552,165.5174,143315.0
2024-09-23 09:45:00,168.24,169.27,168.04,169.14,80008.0,165.4485,166.4614,165.2518,166.3336,80008.0
2024-09-23 09:50:00,169.23,169.23,168.43,168.8,72435.0,166.4221,166.4221,165.6354,165.9992,72435.0
2024-09-23 09:55:00,168.82,169.1,168.27,168.41,100946.0,166.0189,166.2942,165.478,165.6157,100946.0
2024-09-23 10:00:00,168.41,168.84,168.24,168.44,64939.0,165.6157,166.0386,165.4485,165.6452,64939.0
2024-09-23 10:05:00,168.55,168.56,168.09,168.31,56427.0,165.7534,165.7632,165.301,165.5174,56427.0
2024-09-23 10:10:00,168.31,168.37,167.56,167.61,82486.0,165.5174,165.5764,164.7798,164.829,82486.0
2024-09-23 10:15:00,167.55,168.25,167.3,168.02,79370.0,164.77,165.4584,164.5241,165.2322,79370.0
2024-09-23 10:20:00,168.04,168.67,168.03,168.37,69916.0,165.2518,165.8714,165.242,165.5764,69916.0
2024-09-23 10:25:00,168.36,168.48,168.09,168.47,76625.0,165.5665,165.6845,165.301,165.6747,76625.0
2024-09-23 10:30:00,168.48,168.97,168.38,168.63,60197.0,165.6845,166.1664,165.5862,165.832,60197.0
2024-09-23 10:35:00,168.63,168.66,167.71,167.72,75611.0,165.832,165.8615,164.9273,164.9371,75611.0
2024-09-23 10:40:00,167.72,167.99,167.55,167.98,92652.0,164.9371,165.2027,164.77,165.1928,92652.0
2024-09-23 10:45:00,167.97,168.08,167.59,167.9,79327.0,165.183,165.2912,164.8093,165.1142,79327.0
2024-09-23 10:50:00,167.89,168.05,167.68,167.83,70879.0,165.1043,165.2617,164.8978,165.0453,70879.0
2024-09-23 10:55:00,167.81,167.82,167.21,167.21,57653.0,165.0257,165.0355,164.4356,164.4356,57653.0
2024-09-23 11:00:00,167.19,167.37,166.72,166.93,85257.0,164.4159,164.593,163.9537,164.1603,85257.0
2024-09-23 11:05:00,166.91,166.98,166.55,166.79,69611.0,164.1406,164.2094,163.7866,164.0226,69611.0
2024-09-23 11:10:00,166.79,166.93,166.61,166.64,94439.0,164.0226,164.1603,163.8456,163.8751,94439.0
2024-09-23 11:15:00,166.65,166.79,166.3,166.32,95359.0,163.8849,164.0226,163.5407,163.5604,95359.0
2024-09-23 11:20:00,166.3,166.38,165.75,165.91,99770.0,163.5407,163.6194,162.9998,163.1572,99770.0
2024-09-23 11:25:00,165.93,166.25,165.77,165.92,89146.0,163.1768,163.4915,163.0195,163.167,89146.0
2024-09-23 11:30:00,165.91,166.02,165.8,165.91,92439.0,163.1572,163.2654,163.049,163.1572,92439.0
2024-09-23 11:35:00,165.9,166.28,165.86,166.22,95989.0,163.1473,163.521,163.108,163.462,95989.0
2024-09-23 11:40:00,166.22,166.57,165.8,165.89,68841.0,163.462,163.8062,163.049,163.1375,68841.0
2024-09-23 11:45:00,165.91,166.41,165.87,166.07,71537.0,163.1572,163.6489,163.1178,163.3145,71537.0
2024-09-23 11:50:00,166.08,166.18,165.91,165.97,36293.0,163.3244,163.4227,163.1572,163.2162,36293.0
2024-09-23 11:55:00,165.99,166.19,165.8,165.97,53169.0,163.2359,163.4325,163.049,163.2162,53169.0
2024-09-23 12:00:00,166.03,166.08,165.78,165.83,38630.0,163.2752,163.3244,163.0293,163.0785,38630.0
2024-09-23 12:05:00,165.83,166.03,165.61,165.67,62964.0,163.0785,163.2752,162.8622,162.9212,62964.0
2024-09-23 12:10:00,165.62,165.85,165.46,165.63,53098.0,162.872,163.0982,162.7146,162.8818,53098.0
2024-09-23 12:15:00,165.61,165.81,165.36,165.47,55240.0,162.8622,163.0588,162.6163,162.7245,55240.0
2024-09-23 12:20:00,165.39,165.7,165.36,165.67,46138.0,162.6458,162.9507,162.6163,162.9212,46138.0
2024-09-23 12:25:00,165.62,165.98,165.62,165.95,39726.0,162.872,163.226,162.872,163.1965,39726.0
2024-09-23 12:30:00,165.88,165.89,165.53,165.89,37453.0,163.1277,163.1375,162.7835,163.1375,37453.0
2024-09-23 12:35:00,165.89,165.93,165.43,165.53,45469.0,163.1375,163.1768,162.6851,162.7835,45469.0
2024-09-23 12:40:00,165.53,166.03,165.47,165.69,55355.0,162.7835,163.2752,162.7245,162.9408,55355.0
2024-09-23 12:45:00,165.69,165.88,165.45,165.78,45337.0,162.9408,163.1277,162.7048,163.0293,45337.0
2024-09-23 12:50:00,165.8,165.99,165.48,165.66,44388.0,163.049,163.2359,162.7343,162.9113,44388.0
2024-09-23 12:55:00,165.62,165.62,165.39,165.55,27043.0,162.872,162.872,162.6458,162.8032,27043.0
2024-09-23 13:00:00,165.53,165.63,165.35,165.44,35902.0,162.7835,162.8818,162.6065,162.695,35902.0
2024-09-23 13:05:00,165.48,165.64,165.4,165.56,21506.0,162.7343,162.8917,162.6556,162.813,21506.0
2024-09-23 13:10:00,165.64,165.85,165.52,165.75,30652.0,162.8917,163.0982,162.7736,162.9998,30652.0
2024-09-23 13:15:00,165.75,165.97,165.67,165.91,37333.0,162.9998,163.2162,162.9212,163.1572,37333.0
2024-09-23 13:20:00,165.92,166.08,165.69,165.75,26022.0,163.167,163.3244,162.9408,162.9998,26022.0
2024-09-23 13:25:00,165.72,166.17,165.65,166.16,20722.0,162.9703,163.4129,162.9015,163.403,20722.0
2024-09-23 13:30:00,166.18,166.22,166.05,166.16,19402.0,163.4227,163.462,163.2949,163.403,19402.0
2024-09-23 13:35:00,166.17,166.27,165.86,166.06,23417.0,163.4129,163.5112,163.108,163.3047,23417.0
2024-09-23 13:40:00,166.06,166.39,166.05,166.1,36401.0,163.3047,163.6292,163.2949,163.344,36401.0
2024-09-23 13:45:00,166.13,166.45,166.07,166.31,18598.0,163.3735,163.6882,163.3145,163.5505,18598.0
2024-09-23 13:50:00,166.32,166.72,166.28,166.62,45332.0,163.5604,163.9537,163.521,163.8554,45332.0
2024-09-23 13:55:00,166.6,166.66,166.51,166.66,34395.0,163.8357,163.8947,163.7472,163.8947,34395.0
2024-09-23 14:00:00,166.65,166.67,166.35,166.42,44440.0,163.8849,163.9046,163.5899,163.6587,44440.0
2024-09-23 14:05:00,166.38,166.65,166.33,166.59,30438.0,163.6194,163.8849,163.5702,163.8259,30438.0
2024-09-23 14:10:00,166.65,166.9,166.56,166.58,44037.0,163.8849,164.1308,163.7964,163.8161,44037.0
2024-09-23 14:15:00,166.58,166.6,166.44,166.55,26596.0,163.8161,163.8357,163.6784,163.7866,26596.0
2024-09-23 14:20:00,166.55,166.8,166.5,166.7,28361.0,163.7866,164.0324,163.7374,163.9341,28361.0
2024-09-23 14:25:00,166.7,166.72,166.37,166.37,31201.0,163.9341,163.9537,163.6095,163.6095,31201.0
2024-09-23 14:30:00,166.36,166.44,166.22,166.27,41192.0,163.5997,163.6784,163.462,163.5112,41192.0
2024-09-23 14:35:00,166.27,166.32,166.03,166.03,36899.0,163.5112,163.5604,163.2752,163.2752,36899.0
2024-09-23 14:40:00,166.03,166.28,165.95,165.95,34056.0,163.2752,163.521,163.1965,163.1965,34056.0
2024-09-23 14:45:00,166.0,166.13,165.91,166.07,38323.0,163.2457,163.3735,163.1572,163.3145,38323.0
2024-09-23 14:50:00,166.07,166.3,166.02,166.03,44795.0,163.3145,163.5407,163.2654,163.2752,44795.0
2024-09-23 14:55:00,166.09,166.12,165.83,166.08,45963.0,163.3342,163.3637,163.0785,163.3244,45963.0
2024-09-23 15:00:00,166.07,166.14,165.86,166.01,42860.0,163.3145,163.3834,163.108,163.2555,42860.0
2024-09-23 15:05:00,166.0,166.1,165.88,165.93,33387.0,163.2457,163.344,163.1277,163.1768,33387.0
2024-09-23 15:10:00,165.9,166.01,165.81,165.81,45024.0,163.1473,163.2555,163.0588,163.0588,45024.0
2024-09-23 15:15:00,165.8,165.93,165.76,165.9,59906.0,163.049,163.1768,163.0097,163.1473,59906.0
2024-09-23 15:20:00,165.9,165.97,165.79,165.95,63773.0,163.1473,163.2162,163.0392,163.1965,63773.0
2024-09-23 15:25:00,165.96,166.11,165.92,165.96,47143.0,163.2063,163.3539,163.167,163.2063,47143.0
2024-09-23 15:30:00,165.98,166.38,165.9,166.32,60836.0,163.226,163.6194,163.1473,163.5604,60836.0
2024-09-23 15:35:00,166.32,166.36,166.01,166.2,41084.0,163.5604,163.5997,163.2555,163.4424,41084.0
2024-09-23 15:40:00,166.2,166.48,166.01,166.02,62353.0,163.4424,163.7177,163.2555,163.2654,62353.0
2024-09-23 15:45:00,166.03,166.12,165.93,166.06,83182.0,163.2752,163.3637,163.1768,163.3047,83182.0
2024-09-23 15:50:00,166.01,166.05,165.63,165.91,134869.0,163.2555,163.2949,162.8818,163.1572,134869.0
2024-09-23 15:55:00,165.91,166.19,165.71,166.0,315327.0,163.1572,163.4325,162.9605,163.2457,315327.0
2024-09-24 09:30:00,167.87,167.91,166.75,167.87,199959.0,165.0847,165.124,163.9832,165.0847,199959.0
2024-09-24 09:35:00,167.9,168.58,167.3,168.55,99061.0,165.1142,165.7829,164.5241,165.7534,99061.0
2024-09-24 09:40:00,168.57,168.88,168.3,168.5,118988.0,165.773,166.0779,165.5075,165.7042,118988.0
2024-09-24 09:45:00,168.5,168.62,168.2,168.52,49131.0,165.7042,165.8222,165.4092,165.7239,49131.0
2024-09-24 09:50:00,168.5,169.0,168.28,168.8,61336.0,165.7042,166.1959,165.4879,165.9992,61336.0
2024-09-24 09:55:00,168.89,169.08,168.18,168.34,87789.0,166.0877,166.2746,165.3895,165.5469,87789.0
2024-09-24 10:00:00,168.23,168.28,166.88,167.22,104676.0,165.4387,165.4879,164.1111,164.4454,104676.0
2024-09-24 10:05:00,167.32,167.56,167.0,167.27,57564.0,164.5438,164.7798,164.2291,164.4946,57564.0
2024-09-24 10:10:00,167.27,167.97,167.21,167.26,95436.0,164.4946,165.183,164.4356,164.4848,95436.0
2024-09-24 10:15:00,167.2,167.22,166.54,166.55,57030.0,164.4258,164.4454,163.7767,163.7866,57030.0
2024-09-24 10:20:00,166.5,167.28,166.36,166.88,86965.0,163.7374,164.5044,163.5997,164.1111,86965.0
2024-09-24 10:25:00,166.92,167.14,166.64,166.78,46503.0,164.1504,164.3668,163.8751,164.0127,46503.0
2024-09-24 10:30:00,166.76,167.33,166.61,167.24,90774.0,163.9931,164.5536,163.8456,164.4651,90774.0
2024-09-24 10:35:00,167.28,167.45,166.3,166.34,31216.0,164.5044,164.6716,163.5407,163.58,31216.0
2024-09-24 10:40:00,166.28,166.62,165.98,166.4,108934.0,163.521,163.8554,163.226,163.639,108934.0
2024-09-24 10:45:00,166.44,166.73,166.38,166.68,39151.0,163.6784,163.9636,163.6194,163.9144,39151.0
2024-09-24 10:50:00,166.72,167.45,166.71,167.31,53641.0,163.9537,164.6716,163.9439,164.5339,53641.0
2024-09-24 10:55:00,167.34,167.53,167.18,167.39,29393.0,164.5635,164.7503,164.4061,164.6126,29393.0
2024-09-24 11:00:00,167.44,167.47,167.07,167.21,24335.0,164.6618,164.6913,164.2979,164.4356,24335.0
2024-09-24 11:05:00,167.18,167.28,166.93,166.97,17276.0,164.4061,164.5044,164.1603,164.1996,17276.0
2024-09-24 11:10:00,167.01,167.17,166.85,167.02,81403.0,164.2389,164.3963,164.0816,164.2488,81403.0
2024-09-24 11:15:00,167.0,167.14,166.86,167.14,21431.0,164.2291,164.3668,164.0914,164.3668,21431.0
2024-09-24 11:20:00,167.15,167.28,167.0,167.07,43585.0,164.3766,164.5044,164.2291,164.2979,43585.0
2024-09-24 11:25:00,167.1,167.43,167.09,167.38,36312.0,164.3274,164.652,164.3176,164.6028,36312.0
2024-09-24 11:30:00,167.41,168.4,167.4,168.06,65070.0,164.6323,165.6059,164.6225,165.2715,65070.0
2024-09-24 11:35:00,168.08,168.18,167.92,168.08,29123.0,165.2912,165.3895,165.1338,165.2912,29123.0
2024-09-24 11:40:00,168.06,168.15,167.97,168.05,27841.0,165.2715,165.36,165.183,165.2617,27841.0
2024-09-24 11:45:00,168.05,168.57,168.03,168.56,105844.0,165.2617,165.773,165.242,165.7632,105844.0
2024-09-24 11:50:00,168.6,169.19,168.48,169.06,49442.0,165.8025,166.3828,165.6845,166.2549,49442.0
2024-09-24 11:55:00,169.11,169.2,168.75,168.83,18716.0,166.3041,166.3926,165.9501,166.0287,18716.0
2024-09-24 12:00:00,168.81,169.36,168.81,169.26,59906.0,166.0091,166.5499,166.0091,166.4516,59906.0
2024-09-24 12:05:00,169.31,169.31,168.94,169.11,32569.0,166.5008,166.5008,166.1369,166.3041,32569.0
2024-09-24 12:10:00,169.08,169.3,168.98,169.06,33243.0,166.2746,166.4909,166.1762,166.2549,33243.0
2024-09-24 12:15:00,169.06,169.06,168.59,168.82,51221.0,166.2549,166.2549,165.7927,166.0189,51221.0
2024-09-24 12:20:00,168.85,169.13,168.5,168.54,40916.0,166.0484,166.3238,165.7042,165.7435,40916.0
2024-09-24 12:25:00,168.54,168.76,168.42,168.65,20980.0,165.7435,165.9599,165.6255,165.8517,20980.0
2024-09-24 12:30:00,168.58,168.74,168.47,168.59,44812.0,165.7829,165.9402,165.6747,165.7927,44812.0
2024-09-24 12:35:00,168.57,168.58,168.16,168.4,28348.0,165.773,165.7829,165.3698,165.6059,28348.0
2024-09-24 12:40:00,168.4,168.61,168.37,168.61,15446.0,165.6059,165.8124,165.5764,165.8124,15446.0
2024-09-24 12:45:00,168.59,168.72,168.38,168.39,34695.0,165.7927,165.9206,165.5862,165.596,34695.0
2024-09-24 12:50:00,168.35,168.43,168.21,168.25,24227.0,165.5567,165.6354,165.419,165.4584,24227.0
2024-09-24 12:55:00,168.27,168.3,167.53,167.59,75284.0,165.478,165.5075,164.7503,164.8093,75284.0
2024-09-24 13:00:00,167.59,167.94,167.43,167.82,33646.0,164.8093,165.1535,164.652,165.0355,33646.0
2024-09-24 13:05:00,167.8,168.13,167.8,167.91,48696.0,165.0158,165.3403,165.0158,165.124,48696.0
2024-09-24 13:10:00,167.9,167.99,167.77,167.86,19665.0,165.1142,165.2027,164.9863,165.0748,19665.0
2024-09-24 13:15:00,167.85,168.13,167.82,168.02,22377.0,165.065,165.3403,165.0355,165.2322,22377.0
2024-09-24 13:20:00,168.03,168.03,167.74,167.75,21464.0,165.242,165.242,164.9568,164.9666,21464.0
2024-09-24 13:25:00,167.79,168.02,167.72,167.94,20501.0,165.006,165.2322,164.9371,165.1535,20501.0
2024-09-24 13:30:00,167.85,167.94,167.68,167.87,18251.0,165.065,165.1535,164.8978,165.0847,18251.0
2024-09-24 13:35:00,167.89,167.97,167.8,167.9,26132.0,165.1043,165.183,165.0158,165.1142,26132.0
2024-09-24 13:40:00,167.93,168.03,167.77,168.0,9541.0,165.1437,165.242,164.9863,165.2125,9541.0
2024-09-24 13:45:00,168.0,168.01,167.4,167.4,29550.0,165.2125,165.2223,164.6225,164.6225,29550.0
2024-09-24 13:50:00,167.43,167.63,167.39,167.55,19854.0,164.652,164.8486,164.6126,164.77,19854.0
2024-09-24 13:55:00,167.55,167.55,167.2,167.21,29607.0,164.77,164.77,164.4258,164.4356,29607.0
2024-09-24 14:00:00,167.18,167.25,166.98,167.08,44605.0,164.4061,164.4749,164.2094,164.3078,44605.0
2024-09-24 14:05:00,167.08,167.13,166.92,166.93,22084.0,164.3078,164.3569,164.1504,164.1603,22084.0
2024-09-24 14:10:00,166.92,166.92,166.61,166.85,58797.0,164.1504,164.1504,163.8456,164.0816,58797.0
2024-09-24 14:15:00,166.85,167.0,166.73,166.93,20436.0,164.0816,164.2291,163.9636,164.1603,20436.0
2024-09-24 14:20:00,166.92,167.08,166.82,166.94,25407.0,164.1504,164.3078,164.0521,164.1701,25407.0
2024-09-24 14:25:00,166.94,166.99,166.61,166.82,29933.0,164.1701,164.2193,163.8456,164.0521,29933.0
2024-09-24 14:30:00,166.8,166.8,166.36,166.67,51102.0,164.0324,164.0324,163.5997,163.9046,51102.0
2024-09-24 14:35:00,166.67,166.8,166.58,166.72,40090.0,163.9046,164.0324,163.8161,163.9537,40090.0
2024-09-24 14:40:00,166.72,166.78,166.54,166.72,44263.0,163.9537,164.0127,163.7767,163.9537,44263.0
2024-09-24 14:45:00,166.7,166.92,166.65,166.71,49143.0,163.9341,164.1504,163.8849,163.9439,49143.0
2024-09-24 14:50:00,166.7,167.01,166.7,167.0,18566.0,163.9341,164.2389,163.9341,164.2291,18566.0
2024-09-24 14:55:00,166.99,167.0,166.68,166.81,27481.0,164.2193,164.2291,163.9144,164.0422,27481.0
2024-09-24 15:00:00,166.79,166.85,166.67,166.81,36357.0,164.0226,164.0816,163.9046,164.0422,36357.0
2024-09-24 15:05:00,166.8,166.97,166.72,166.84,72834.0,164.0324,164.1996,163.9537,164.0717,72834.0
2024-09-24 15:10:00,166.83,166.89,166.5,166.75,48265.0,164.0619,164.1209,163.7374,163.9832,48265.0
2024-09-24 15:15:00,166.74,166.83,166.35,166.61,85582.0,163.9734,164.0619,163.5899,163.8456,85582.0
2024-09-24 15:20:00,166.62,166.83,166.54,166.8,25078.0,163.8554,164.0619,163.7767,164.0324,25078.0
2024-09-24 15:25:00,166.79,166.94,166.75,166.88,39906.0,164.0226,164.1701,163.9832,164.1111,39906.0
2024-09-24 15:30:00,166.86,167.1,166.81,167.08,37395.0,164.0914,164.3274,164.0422,164.3078,37395.0
2024-09-24 15:35:00,167.1,167.43,166.99,167.41,50739.0,164.3274,164.652,164.2193,164.6323,50739.0
2024-09-24 15:40:00,167.44,167.52,167.13,167.29,46685.0,164.6618,164.7405,164.3569,164.5143,46685.0
2024-09-24 15:45:00,167.29,167.43,167.1,167.35,116151.0,164.5143,164.652,164.3274,164.5733,116151.0
2024-09-24 15:50:00,167.41,167.55,166.7,166.84,115699.0,164.6323,164.77,163.9341,164.0717,115699.0
2024-09-24 15:55:00,166.82,167.18,166.77,166.93,548933.0,164.0521,164.4061,164.0029,164.1603,548933.0
2024-09-25 09:30:00,166.28,167.15,165.76,166.87,190575.0,163.521,164.3766,163.0097,164.1012,190575.0
2024-09-25 09:35:00,166.87,167.59,166.82,167.58,28466.0,164.1012,164.8093,164.0521,164.7995,28466.0
2024-09-25 09:40:00,167.62,167.62,166.59,166.65,55870.0,164.8388,164.8388,163.8259,163.8849,55870.0
2024-09-25 09:45:00,166.71,167.32,166.63,167.15,54674.0,163.9439,164.5438,163.8652,164.3766,54674.0
2024-09-25 09:50:00,167.14,167.2,166.73,167.13,37881.0,164.3668,164.4258,163.9636,164.3569,37881.0
2024-09-25 09:55:00,167.13,167.4,166.8,167.35,39522.0,164.3569,164.6225,164.0324,164.5733,39522.0
2024-09-25 10:00:00,167.37,167.57,167.32,167.4,40025.0,164.593,164.7896,164.5438,164.6225,40025.0
2024-09-25 10:05:00,167.41,168.08,167.28,167.99,77462.0,164.6323,165.2912,164.5044,165.2027,77462.0
2024-09-25 10:10:00,168.05,168.33,167.95,168.22,31845.0,165.2617,165.537,165.1633,165.4288,31845.0
2024-09-25 10:15:00,168.26,168.59,168.24,168.26,39838.0,165.4682,165.7927,165.4485,165.4682,39838.0
2024-09-25 10:20:00,168.26,168.28,167.78,168.05,46597.0,165.4682,165.4879,164.9962,165.2617,46597.0
2024-09-25 10:25:00,168.06,168.09,167.43,167.47,40864.0,165.2715,165.301,164.652,164.6913,40864.0
2024-09-25 10:30:00,167.5,167.87,167.21,167.8,85877.0,164.7208,165.0847,164.4356,165.0158,85877.0
2024-09-25 10:35:00,167.75,168.11,167.7,167.97,39124.0,164.9666,165.3207,164.9175,165.183,39124.0
2024-09-25 10:40:00,167.94,168.11,167.83,168.0,39497.0,165.1535,165.3207,165.0453,165.2125,39497.0
2024-09-25 10:45:00,168.07,168.08,167.39,167.56,35150.0,165.2813,165.2912,164.6126,164.7798,35150.0
2024-09-25 10:50:00,167.54,167.85,167.33,167.34,58461.0,164.7601,165.065,164.5536,164.5635,58461.0
2024-09-25 10:55:00,167.34,167.61,167.34,167.53,47241.0,164.5635,164.829,164.5635,164.7503,47241.0
2024-09-25 11:00:00,167.53,167.65,167.4,167.6,50947.0,164.7503,164.8683,164.6225,164.8191,50947.0
2024-09-25 11:05:00,167.6,168.12,167.58,168.12,39982.0,164.8191,165.3305,164.7995,165.3305,39982.0
2024-09-25 11:10:00,168.11,168.26,167.96,168.15,66894.0,165.3207,165.4682,165.1732,165.36,66894.0
2024-09-25 11:15:00,168.13,168.22,167.91,168.11,55457.0,165.3403,165.4288,165.124,165.3207,55457.0
2024-09-25 11:20:00,168.11,168.25,167.96,168.12,36002.0,165.3207,165.4584,165.1732,165.3305,36002.0
2024-09-25 11:25:00,168.08,168.2,167.77,167.8,21209.0,165.2912,165.4092,164.9863,165.0158,21209.0
2024-09-25 11:30:00,167.77,167.94,167.51,167.63,38111.0,164.9863,165.1535,164.7306,164.8486,38111.0
2024-09-25 11:35:00,167.67,168.1,167.64,168.03,7712.0,164.888,165.3108,164.8585,165.242,7712.0
2024-09-25 11:40:00,168.04,168.14,167.62,167.75,20527.0,165.2518,165.3502,164.8388,164.9666,20527.0
2024-09-25 11:45:00,167.76,167.76,167.19,167.42,23236.0,164.9765,164.9765,164.4159,164.6421,23236.0
2024-09-25 11:50:00,167.42,167.52,167.25,167.43,34159.0,164.6421,164.7405,164.4749,164.652,34159.0
2024-09-25 11:55:00,167.44,167.6,167.29,167.5,15982.0,164.6618,164.8191,164.5143,164.7208,15982.0
2024-09-25 12:00:00,167.47,167.53,167.14,167.18,25107.0,164.6913,164.7503,164.3668,164.4061,25107.0
2024-09-25 12:05:00,167.22,167.23,167.05,167.18,30752.0,164.4454,164.4553,164.2783,164.4061,30752.0
2024-09-25 12:10:00,167.18,167.21,167.09,167.15,27741.0,164.4061,164.4356,164.3176,164.3766,27741.0
2024-09-25 12:15:00,167.11,167.38,167.08,167.25,26754.0,164.3373,164.6028,164.3078,164.4749,26754.0
2024-09-25 12:20:00,167.24,167.48,167.23,167.44,11323.0,164.4651,164.7011,164.4553,164.6618,11323.0
2024-09-25 12:25:00,167.48,167.57,167.38,167.45,21336.0,164.7011,164.7896,164.6028,164.6716,21336.0
2024-09-25 12:30:00,167.41,167.5,167.18,167.44,8379.0,164.6323,164.7208,164.4061,164.6618,8379.0
2024-09-25 12:35:00,167.45,167.54,167.31,167.49,16221.0,164.6716,164.7601,164.5339,164.711,16221.0
2024-09-25 12:40:00,167.51,167.54,167.33,167.39,17652.0,164.7306,164.7601,164.5536,164.6126,17652.0
2024-09-25 12:45:00,167.38,167.39,166.94,167.01,33378.0,164.6028,164.6126,164.1701,164.2389,33378.0
2024-09-25 12:50:00,167.03,167.23,166.98,167.12,15864.0,164.2586,164.4553,164.2094,164.3471,15864.0
2024-09-25 12:55:00,167.12,167.17,166.84,166.92,25545.0,164.3471,164.3963,164.0717,164.1504,25545.0
2024-09-25 13:00:00,166.9,166.97,166.53,166.9,22834.0,164.1308,164.1996,163.7669,164.1308,22834.0
2024-09-25 13:05:00,166.86,167.05,166.84,166.89,12838.0,164.0914,164.2783,164.0717,164.1209,12838.0
2024-09-25 13:10:00,166.92,167.06,166.74,166.96,13626.0,164.1504,164.2881,163.9734,164.1898,13626.0
2024-09-25 13:15:00,166.94,167.03,166.85,166.89,30263.0,164.1701,164.2586,164.0816,164.1209,30263.0
2024-09-25 13:20:00,166.88,167.07,166.88,166.97,18118.0,164.1111,164.2979,164.1111,164.1996,18118.0
2024-09-25 13:25:00,166.99,167.17,166.99,167.14,10124.0,164.2193,164.3963,164.2193,164.3668,10124.0
2024-09-25 13:30:00,167.14,167.28,166.92,166.92,24111.0,164.3668,164.5044,164.1504,164.1504,24111.0
2024-09-25 13:35:00,166.92,167.19,166.71,167.14,31003.0,164.1504,164.4159,163.9439,164.3668,31003.0
2024-09-25 13:40:00,167.2,167.2,166.9,166.9,17331.0,164.4258,164.4258,164.1308,164.1308,17331.0
2024-09-25 13:45:00,166.9,166.95,166.7,166.79,8642.0,164.1308,164.1799,163.9341,164.0226,8642.0
2024-09-25 13:50:00,166.86,167.18,166.83,167.14,17235.0,164.0914,164.4061,164.0619,164.3668,17235.0
2024-09-25 13:55:00,167.18,167.49,167.07,167.47,15375.0,164.4061,164.711,164.2979,164.6913,15375.0
2024-09-25 14:00:00,167.43,167.56,167.27,167.33,16557.0,164.652,164.7798,164.4946,164.5536,16557.0
2024-09-25 14:05:00,167.31,167.38,167.01,167.03,25677.0,164.5339,164.6028,164.2389,164.2586,25677.0
2024-09-25 14:10:00,167.03,167.03,166.67,166.69,23083.0,164.2586,164.2586,163.9046,163.9242,23083.0
2024-09-25 14:15:00,166.69,166.87,166.57,166.81,23429.0,163.9242,164.1012,163.8062,164.0422,23429.0
2024-09-25 14:20:00,166.83,167.18,166.79,167.18,12133.0,164.0619,164.4061,164.0226,164.4061,12133.0
2024-09-25 14:25:00,167.26,167.49,167.25,167.43,25776.0,164.4848,164.711,164.4749,164.652,25776.0
2024-09-25 14:30:00,167.41,167.44,167.18,167.25,36831.0,164.6323,164.6618,164.4061,164.4749,36831.0
2024-09-25 14:35:00,167.25,167.25,167.03,167.15,25240.0,164.4749,164.4749,164.2586,164.3766,25240.0
2024-09-25 14:40:00,167.12,167.16,166.98,166.98,22002.0,164.3471,164.3864,164.2094,164.2094,22002.0
2024-09-25 14:45:00,166.99,167.36,166.94,167.27,32092.0,164.2193,164.5831,164.1701,164.4946,32092.0
2024-09-25 14:50:00,167.27,167.28,166.99,167.22,32621.0,164.4946,164.5044,164.2193,164.4454,32621.0
2024-09-25 14:55:00,167.22,167.47,167.19,167.43,46159.0,164.4454,164.6913,164.4159,164.652,46159.0
2024-09-25 15:00:00,167.42,167.78,167.39,167.78,19471.0,164.6421,164.9962,164.6126,164.9962,19471.0
2024-09-25 15:05:00,167.79,167.83,167.53,167.56,22364.0,165.006,165.0453,164.7503,164.7798,22364.0
2024-09-25 15:10:00,167.56,167.78,167.56,167.68,17096.0,164.7798,164.9962,164.7798,164.8978,17096.0
2024-09-25 15:15:00,167.67,167.78,167.54,167.65,34982.0,164.888,164.9962,164.7601,164.8683,34982.0
2024-09-25 15:20:00,167.71,167.73,167.59,167.64,31700.0,164.9273,164.947,164.8093,164.8585,31700.0
2024-09-25 15:25:00,167.62,167.88,167.62,167.86,32372.0,164.8388,165.0945,164.8388,165.0748,32372.0
2024-09-25 15:30:00,167.83,167.93,167.68,167.8,18742.0,165.0453,165.1437,164.8978,165.0158,18742.0
2024-09-25 15:35:00,167.81,167.88,167.6,167.6,25276.0,165.0257,165.0945,164.8191,164.8191,25276.0
2024-09-25 15:40:00,167.66,167.85,167.57,167.57,26480.0,164.8781,165.065,164.7896,164.7896,26480.0
2024-09-25 15:45:00,167.59,167.86,167.55,167.75,25214.0,164.8093,165.0748,164.77,164.9666,25214.0
2024-09-25 15:50:00,167.76,167.88,167.55,167.87,41712.0,164.9765,165.0945,164.77,165.0847,41712.0
2024-09-25 15:55:00,167.86,168.38,167.8,168.25,264230.0,165.0748,165.5862,165.0158,165.4584,264230.0
2024-09-26 09:30:00,174.98,175.75,172.61,172.78,471642.0,172.0767,172.8339,169.746,169.9132,471642.0
2024-09-26 09:35:00,172.7,173.22,172.1,172.3,137951.0,169.8345,170.3459,169.2445,169.4412,137951.0
2024-09-26 09:40:00,172.26,172.31,171.69,172.01,114873.0,169.4018,169.451,168.8413,169.156,114873.0
2024-09-26 09:45:00,171.98,172.17,170.87,171.45,122133.0,169.1265,169.3133,168.0349,168.6053,122133.0
2024-09-26 09:50:00,171.34,171.5,170.71,170.88,89908.0,168.4971,168.6544,167.8775,168.0447,89908.0
2024-09-26 09:55:00,170.88,171.18,170.75,170.88,110870.0,168.0447,168.3397,167.9169,168.0447,110870.0
2024-09-26 10:00:00,170.84,171.01,170.53,170.7,61769.0,168.0054,168.1726,167.7005,167.8677,61769.0
2024-09-26 10:05:00,170.71,170.77,170.25,170.71,176991.0,167.8775,167.9365,167.4252,167.8775,176991.0
2024-09-26 10:10:00,170.65,170.77,170.46,170.58,37777.0,167.8185,167.9365,167.6317,167.7497,37777.0
2024-09-26 10:15:00,170.56,170.64,170.1,170.48,114571.0,167.73,167.8087,167.2777,167.6514,114571.0
2024-09-26 10:20:00,170.48,170.78,170.27,170.32,67390.0,167.6514,167.9464,167.4448,167.494,67390.0
2024-09-26 10:25:00,170.27,170.32,169.4,169.76,115100.0,167.4448,167.494,166.5893,166.9433,115100.0
2024-09-26 10:30:00,169.8,169.87,169.14,169.48,46231.0,166.9826,167.0515,166.3336,166.6679,46231.0
2024-09-26 10:35:00,169.48,169.87,169.15,169.56,46832.0,166.6679,167.0515,166.3434,166.7466,46832.0
2024-09-26 10:40:00,169.56,169.64,168.71,169.15,40876.0,166.7466,166.8253,165.9107,166.3434,40876.0
2024-09-26 10:45:00,169.18,169.71,168.8,169.23,46788.0,166.3729,166.8941,165.9992,166.4221,46788.0
2024-09-26 10:50:00,169.26,169.38,168.49,168.57,39819.0,166.4516,166.5696,165.6944,165.773,39819.0
2024-09-26 10:55:00,168.69,168.69,167.18,167.3,70217.0,165.8911,165.8911,164.4061,164.5241,70217.0
2024-09-26 11:00:00,167.22,168.37,166.78,168.34,64449.0,164.4454,165.5764,164.0127,165.5469,64449.0
2024-09-26 11:05:00,168.34,168.8,168.33,168.73,58891.0,165.5469,165.9992,165.537,165.9304,58891.0
2024-09-26 11:10:00,168.61,168.67,168.21,168.48,28362.0,165.8124,165.8714,165.419,165.6845,28362.0
2024-09-26 11:15:00,168.48,169.16,168.48,168.97,129518.0,165.6845,166.3533,165.6845,166.1664,129518.0
2024-09-26 11:20:00,168.97,169.26,168.49,169.06,86858.0,166.1664,166.4516,165.6944,166.2549,86858.0
2024-09-26 11:25:00,169.06,169.6,168.92,169.59,43830.0,166.2549,166.786,166.1172,166.7761,43830.0
2024-09-26 11:30:00,169.54,169.83,169.21,169.35,30247.0,166.7269,167.0121,166.4024,166.5401,30247.0
2024-09-26 11:35:00,169.47,169.55,169.25,169.46,21490.0,166.6581,166.7368,166.4418,166.6483,21490.0
2024-09-26 11:40:00,169.55,169.94,169.4,169.94,13972.0,166.7368,167.1203,166.5893,167.1203,13972.0
2024-09-26 11:45:00,169.94,170.23,169.85,170.1,33288.0,167.1203,167.4055,167.0318,167.2777,33288.0
2024-09-26 11:50:00,170.18,170.71,170.15,170.71,53471.0,167.3563,167.8775,167.3268,167.8775,53471.0
2024-09-26 11:55:00,170.71,171.09,170.64,170.89,37848.0,167.8775,168.2512,167.8087,168.0545,37848.0
2024-09-26 12:00:00,170.86,170.94,170.52,170.56,47351.0,168.025,168.1037,167.6907,167.73,47351.0
2024-09-26 12:05:00,170.59,170.92,170.47,170.56,53220.0,167.7595,168.0841,167.6415,167.73,53220.0
2024-09-26 12:10:00,170.6,170.7,170.25,170.33,26824.0,167.7694,167.8677,167.4252,167.5038,26824.0
2024-09-26 12:15:00,170.34,170.69,170.31,170.39,22954.0,167.5137,167.8579,167.4842,167.5628,22954.0
2024-09-26 12:20:00,170.39,170.5,170.05,170.1,27147.0,167.5628,167.671,167.2285,167.2777,27147.0
2024-09-26 12:25:00,170.08,170.34,170.07,170.11,21198.0,167.258,167.5137,167.2482,167.2875,21198.0
2024-09-26 12:30:00,170.15,170.28,170.08,170.09,13209.0,167.3268,167.4547,167.258,167.2678,13209.0
2024-09-26 12:35:00,170.03,170.33,169.98,170.31,14630.0,167.2088,167.5038,167.1596,167.4842,14630.0
2024-09-26 12:40:00,170.28,170.31,169.91,170.23,11198.0,167.4547,167.4842,167.0908,167.4055,11198.0
2024-09-26 12:45:00,170.17,170.47,170.17,170.36,12432.0,167.3465,167.6415,167.3465,167.5333,12432.0
2024-09-26 12:50:00,170.33,170.47,170.22,170.38,9373.0,167.5038,167.6415,167.3957,167.553,9373.0
2024-09-26 12:55:00,170.36,170.4,170.13,170.25,13818.0,167.5333,167.5727,167.3072,167.4252,13818.0
2024-09-26 13:00:00,170.25,170.51,170.2,170.44,15193.0,167.4252,167.6809,167.376,167.612,15193.0
2024-09-26 13:05:00,170.44,170.45,170.17,170.28,10079.0,167.612,167.6218,167.3465,167.4547,10079.0
2024-09-26 13:10:00,170.25,170.53,170.24,170.36,14679.0,167.4252,167.7005,167.4153,167.5333,14679.0
2024-09-26 13:15:00,170.36,170.39,169.64,169.74,18058.0,167.5333,167.5628,166.8253,166.9236,18058.0
2024-09-26 13:20:00,169.71,170.07,169.59,169.88,9505.0,166.8941,167.2482,166.7761,167.0613,9505.0
2024-09-26 13:25:00,169.9,170.36,169.77,170.34,10743.0,167.081,167.5333,166.9531,167.5137,10743.0
2024-09-26 13:30:00,170.35,170.63,170.35,170.58,27901.0,167.5235,167.7989,167.5235,167.7497,27901.0
2024-09-26 13:35:00,170.56,170.84,170.51,170.82,27100.0,167.73,168.0054,167.6809,167.9857,27100.0
2024-09-26 13:40:00,170.82,171.25,170.81,171.2,23829.0,167.9857,168.4086,167.9759,168.3594,23829.0
2024-09-26 13:45:00,171.25,171.39,171.17,171.35,29888.0,168.4086,168.5463,168.3299,168.5069,29888.0
2024-09-26 13:50:00,171.34,171.49,171.21,171.46,29142.0,168.4971,168.6446,168.3692,168.6151,29142.0
2024-09-26 13:55:00,171.46,171.69,171.26,171.32,26659.0,168.6151,168.8413,168.4184,168.4774,26659.0
2024-09-26 14:00:00,171.31,171.73,171.31,171.65,26113.0,168.4676,168.8806,168.4676,168.8019,26113.0
2024-09-26 14:05:00,171.61,171.88,171.58,171.88,28007.0,168.7626,169.0281,168.7331,169.0281,28007.0
2024-09-26 14:10:00,171.89,172.34,171.85,172.3,52079.0,169.038,169.4805,168.9986,169.4412,52079.0
2024-09-26 14:15:00,172.34,172.71,172.26,172.29,81445.0,169.4805,169.8444,169.4018,169.4313,81445.0
2024-09-26 14:20:00,172.31,172.41,172.16,172.38,44444.0,169.451,169.5493,169.3035,169.5198,44444.0
2024-09-26 14:25:00,172.37,172.49,172.2,172.47,37413.0,169.51,169.628,169.3428,169.6083,37413.0
2024-09-26 14:30:00,172.44,172.73,172.39,172.44,37404.0,169.5788,169.864,169.5297,169.5788,37404.0
2024-09-26 14:35:00,172.42,172.43,172.18,172.21,53292.0,169.5592,169.569,169.3231,169.3526,53292.0
2024-09-26 14:40:00,172.19,172.2,171.91,171.91,17650.0,169.333,169.3428,169.0576,169.0576,17650.0
2024-09-26 14:45:00,171.89,172.17,171.83,172.02,18077.0,169.038,169.3133,168.979,169.1658,18077.0
2024-09-26 14:50:00,172.01,172.3,172.01,172.3,32528.0,169.156,169.4412,169.156,169.4412,32528.0
2024-09-26 14:55:00,172.33,172.61,172.26,172.4,33190.0,169.4707,169.746,169.4018,169.5395,33190.0
2024-09-26 15:00:00,172.39,172.52,172.25,172.51,17037.0,169.5297,169.6575,169.392,169.6477,17037.0
2024-09-26 15:05:00,172.53,172.8,172.43,172.78,36985.0,169.6673,169.9329,169.569,169.9132,36985.0
2024-09-26 15:10:00,172.78,173.15,172.75,172.97,62863.0,169.9132,170.277,169.8837,170.1,62863.0
2024-09-26 15:15:00,172.92,173.05,172.82,173.03,40799.0,170.0509,170.1787,169.9525,170.159,40799.0
2024-09-26 15:20:00,173.06,173.53,173.06,173.46,58698.0,170.1885,170.6507,170.1885,170.5819,58698.0
2024-09-26 15:25:00,173.46,173.54,172.87,173.12,45537.0,170.5819,170.6606,170.0017,170.2475,45537.0
2024-09-26 15:30:00,173.12,173.71,173.1,173.64,64004.0,170.2475,170.8278,170.2279,170.7589,64004.0
2024-09-26 15:35:00,173.64,173.82,173.29,173.33,135011.0,170.7589,170.9359,170.4147,170.4541,135011.0
2024-09-26 15:40:00,173.36,173.51,173.09,173.12,69852.0,170.4836,170.6311,170.218,170.2475,69852.0
2024-09-26 15:45:00,173.13,173.4,173.12,173.32,78605.0,170.2574,170.5229,170.2475,170.4442,78605.0
2024-09-26 15:50:00,173.3,173.5,172.84,172.85,110336.0,170.4246,170.6212,169.9722,169.982,110336.0
2024-09-26 15:55:00,172.81,172.85,172.22,172.67,368853.0,169.9427,169.982,169.3625,169.805,368853.0
2024-09-27 09:30:00,173.0,173.24,172.0,172.63,128111.0,170.1295,170.3656,169.1461,169.7657,128111.0
2024-09-27 09:35:00,172.65,172.79,172.04,172.58,46920.0,169.7853,169.923,169.1855,169.7165,46920.0
2024-09-27 09:40:00,172.58,172.9,172.15,172.43,31540.0,169.7165,170.0312,169.2936,169.569,31540.0
2024-09-27 09:45:00,172.45,172.75,172.12,172.49,60452.0,169.5887,169.8837,169.2641,169.628,60452.0
2024-09-27 09:50:00,172.43,172.54,171.98,172.22,12724.0,169.569,169.6772,169.1265,169.3625,12724.0
2024-09-27 09:55:00,172.19,172.23,171.68,172.04,29391.0,169.333,169.3723,168.8314,169.1855,29391.0
2024-09-27 10:00:00,171.99,172.9,171.74,172.74,103179.0,169.1363,170.0312,168.8904,169.8739,103179.0
2024-09-27 10:05:00,172.63,173.45,172.46,172.93,91543.0,169.7657,170.5721,169.5985,170.0607,91543.0
2024-09-27 10:10:00,172.97,173.19,171.97,172.46,64982.0,170.1,170.3164,169.1166,169.5985,64982.0
2024-09-27 10:15:00,172.5,172.51,171.86,171.88,27171.0,169.6378,169.6477,169.0085,169.0281,27171.0
2024-09-27 10:20:00,171.92,172.42,171.85,172.35,24880.0,169.0675,169.5592,168.9986,169.4903,24880.0
2024-09-27 10:25:00,172.48,172.54,171.98,171.98,13369.0,169.6182,169.6772,169.1265,169.1265,13369.0
2024-09-27 10:30:00,172.05,172.06,171.19,171.19,32299.0,169.1953,169.2051,168.3496,168.3496,32299.0
2024-09-27 10:35:00,171.18,172.1,171.13,172.0,48469.0,168.3397,169.2445,168.2906,169.1461,48469.0
2024-09-27 10:40:00,171.91,172.15,171.84,171.86,44238.0,169.0576,169.2936,168.9888,169.0085,44238.0
2024-09-27 10:45:00,171.86,172.36,171.73,171.91,22043.0,169.0085,169.5002,168.8806,169.0576,22043.0
2024-09-27 10:50:00,172.0,172.22,171.73,172.22,35048.0,169.1461,169.3625,168.8806,169.3625,35048.0
2024-09-27 10:55:00,172.24,172.35,171.88,172.03,44799.0,169.3821,169.4903,169.0281,169.1756,44799.0
2024-09-27 11:00:00,172.07,172.13,171.67,171.8,16516.0,169.215,169.274,168.8216,168.9494,16516.0
2024-09-27 11:05:00,171.81,171.88,171.5,171.66,26010.0,168.9593,169.0281,168.6544,168.8118,26010.0
2024-09-27 11:10:00,171.69,171.81,171.49,171.68,20824.0,168.8413,168.9593,168.6446,168.8314,20824.0
2024-09-27 11:15:00,171.68,171.68,171.4,171.46,20640.0,168.8314,168.8314,168.5561,168.6151,20640.0
2024-09-27 11:20:00,171.49,171.9,171.49,171.62,21029.0,168.6446,169.0478,168.6446,168.7724,21029.0
2024-09-27 11:25:00,171.58,171.99,171.52,171.87,19624.0,168.7331,169.1363,168.6741,169.0183,19624.0
2024-09-27 11:30:00,171.91,171.91,171.47,171.66,56840.0,169.0576,169.0576,168.6249,168.8118,56840.0
2024-09-27 11:35:00,171.67,171.88,171.52,171.66,44285.0,168.8216,169.0281,168.6741,168.8118,44285.0
2024-09-27 11:40:00,171.64,172.12,171.56,171.95,13903.0,168.7921,169.2641,168.7134,169.097,13903.0
2024-09-27 11:45:00,172.03,172.04,171.59,171.59,18852.0,169.1756,169.1855,168.7429,168.7429,18852.0
2024-09-27 11:50:00,171.62,171.62,171.12,171.28,18499.0,168.7724,168.7724,168.2807,168.4381,18499.0
2024-09-27 11:55:00,171.31,171.41,171.19,171.2,20800.0,168.4676,168.5659,168.3496,168.3594,20800.0
2024-09-27 12:00:00,171.2,171.36,171.14,171.33,11859.0,168.3594,168.5167,168.3004,168.4872,11859.0
2024-09-27 12:05:00,171.34,171.45,171.12,171.19,14807.0,168.4971,168.6053,168.2807,168.3496,14807.0
2024-09-27 12:10:00,171.2,171.2,170.71,170.78,22444.0,168.3594,168.3594,167.8775,167.9464,22444.0
2024-09-27 12:15:00,170.8,171.14,170.73,170.94,10280.0,167.966,168.3004,167.8972,168.1037,10280.0
2024-09-27 12:20:00,170.99,171.15,170.97,171.13,12609.0,168.1529,168.3102,168.1332,168.2906,12609.0
2024-09-27 12:25:00,171.19,171.43,171.09,171.34,11595.0,168.3496,168.5856,168.2512,168.4971,11595.0
2024-09-27 12:30:00,171.34,171.55,171.22,171.28,13219.0,168.4971,168.7036,168.3791,168.4381,13219.0
2024-09-27 12:35:00,171.34,171.52,171.13,171.14,9076.0,168.4971,168.6741,168.2906,168.3004,9076.0
2024-09-27 12:40:00,171.08,171.35,171.08,171.3,17914.0,168.2414,168.5069,168.2414,168.4577,17914.0
2024-09-27 12:45:00,171.28,171.35,171.15,171.21,12325.0,168.4381,168.5069,168.3102,168.3692,12325.0
2024-09-27 12:50:00,171.24,171.35,171.17,171.31,8837.0,168.3987,168.5069,168.3299,168.4676,8837.0
2024-09-27 12:55:00,171.36,171.57,171.32,171.39,16543.0,168.5167,168.7233,168.4774,168.5463,16543.0
2024-09-27 13:00:00,171.41,171.71,171.41,171.67,14411.0,168.5659,168.8609,168.5659,168.8216,14411.0
2024-09-27 13:05:00,171.64,171.64,171.25,171.31,15968.0,168.7921,168.7921,168.4086,168.4676,15968.0
2024-09-27 13:10:00,171.34,171.55,171.28,171.41,12036.0,168.4971,168.7036,168.4381,168.5659,12036.0
2024-09-27 13:15:00,171.41,171.43,170.99,170.99,14575.0,168.5659,168.5856,168.1529,168.1529,14575.0
2024-09-27 13:20:00,171.03,171.27,170.94,171.2,9825.0,168.1922,168.4282,168.1037,168.3594,9825.0
2024-09-27 13:25:00,171.2,171.2,171.01,171.07,12980.0,168.3594,168.3594,168.1726,168.2316,12980.0
2024-09-27 13:30:00,171.04,171.14,170.9,170.9,26469.0,168.2021,168.3004,168.0644,168.0644,26469.0
2024-09-27 13:35:00,170.89,170.97,170.58,170.61,17932.0,168.0545,168.1332,167.7497,167.7792,17932.0
2024-09-27 13:40:00,170.64,170.87,170.63,170.78,26344.0,167.8087,168.0349,167.7989,167.9464,26344.0
2024-09-27 13:45:00,170.82,170.87,170.68,170.8,13499.0,167.9857,168.0349,167.848,167.966,13499.0
2024-09-27 13:50:00,170.8,171.27,170.78,171.22,15651.0,167.966,168.4282,167.9464,168.3791,15651.0
2024-09-27 13:55:00,171.25,171.54,171.18,171.53,16915.0,168.4086,168.6938,168.3397,168.6839,16915.0
2024-09-27 14:00:00,171.5,171.63,171.2,171.25,15009.0,168.6544,168.7823,168.3594,168.4086,15009.0
2024-09-27 14:05:00,171.25,171.29,170.88,170.95,13950.0,168.4086,168.4479,168.0447,168.1136,13950.0
2024-09-27 14:10:00,170.9,171.03,170.83,170.9,18783.0,168.0644,168.1922,167.9955,168.0644,18783.0
2024-09-27 14:15:00,170.86,170.95,170.66,170.69,14142.0,168.025,168.1136,167.8284,167.8579,14142.0
2024-09-27 14:20:00,170.72,170.9,170.72,170.78,16035.0,167.8874,168.0644,167.8874,167.9464,16035.0
2024-09-27 14:25:00,170.8,170.82,170.17,170.17,17851.0,167.966,167.9857,167.3465,167.3465,17851.0
2024-09-27 14:30:00,170.2,170.39,169.83,170.2,32345.0,167.376,167.5628,167.0121,167.376,32345.0
2024-09-27 14:35:00,170.19,170.43,170.0,170.21,22089.0,167.3662,167.6022,167.1793,167.3858,22089.0
2024-09-27 14:40:00,170.18,170.58,170.15,170.46,16095.0,167.3563,167.7497,167.3268,167.6317,16095.0
2024-09-27 14:45:00,170.49,170.7,170.45,170.65,71926.0,167.6612,167.8677,167.6218,167.8185,71926.0
2024-09-27 14:50:00,170.62,170.78,170.59,170.7,27932.0,167.789,167.9464,167.7595,167.8677,27932.0
2024-09-27 14:55:00,170.66,171.06,170.66,170.91,30507.0,167.8284,168.2217,167.8284,168.0742,30507.0
2024-09-27 15:00:00,170.89,170.94,170.73,170.89,11084.0,168.0545,168.1037,167.8972,168.0545,11084.0
2024-09-27 15:05:00,170.85,170.95,170.56,170.66,17018.0,168.0152,168.1136,167.73,167.8284,17018.0
2024-09-27 15:10:00,170.64,170.8,170.57,170.7,12914.0,167.8087,167.966,167.7399,167.8677,12914.0
2024-09-27 15:15:00,170.65,170.97,170.64,170.84,20171.0,167.8185,168.1332,167.8087,168.0054,20171.0
2024-09-27 15:20:00,170.87,170.96,170.58,170.66,19917.0,168.0349,168.1234,167.7497,167.8284,19917.0
2024-09-27 15:25:00,170.62,170.65,170.39,170.59,31262.0,167.789,167.8185,167.5628,167.7595,31262.0
2024-09-27 15:30:00,170.55,170.73,170.35,170.45,40617.0,167.7202,167.8972,167.5235,167.6218,40617.0
2024-09-27 15:35:00,170.41,170.54,170.24,170.25,39203.0,167.5825,167.7104,167.4153,167.4252,39203.0
2024-09-27 15:40:00,170.25,170.26,170.04,170.06,42896.0,167.4252,167.435,167.2187,167.2383,42896.0
2024-09-27 15:45:00,170.09,170.1,169.85,169.87,39996.0,167.2678,167.2777,167.0318,167.0515,39996.0
2024-09-27 15:50:00,169.88,170.56,169.86,170.44,162282.0,167.0613,167.73,167.0416,167.612,162282.0
2024-09-27 15:55:00,170.43,170.44,169.92,170.13,453708.0,167.6022,167.612,167.1006,167.3072,453708.0
2024-09-30 09:30:00,171.37,172.23,170.03,170.09,254229.0,168.5266,169.3723,167.2088,167.2678,254229.0
2024-09-30 09:35:00,170.07,170.82,169.52,170.49,82537.0,167.2482,167.9857,166.7073,167.6612,82537.0
2024-09-30 09:40:00,170.43,170.79,170.2,170.66,21943.0,167.6022,167.9562,167.376,167.8284,21943.0
2024-09-30 09:45:00,170.66,171.04,170.48,170.95,43830.0,167.8284,168.2021,167.6514,168.1136,43830.0
2024-09-30 09:50:00,170.86,171.13,170.57,170.58,29618.0,168.025,168.2906,167.7399,167.7497,29618.0
2024-09-30 09:55:00,170.66,170.66,169.34,169.41,47915.0,167.8284,167.8284,166.5303,166.5991,47915.0
2024-09-30 10:00:00,169.41,169.52,169.2,169.3,48640.0,166.5991,166.7073,166.3926,166.4909,48640.0
2024-09-30 10:05:00,169.3,169.52,169.06,169.36,27119.0,166.4909,166.7073,166.2549,166.5499,27119.0
2024-09-30 10:10:00,169.34,169.58,169.23,169.53,14990.0,166.5303,166.7663,166.4221,166.7171,14990.0
2024-09-30 10:15:00,169.55,169.99,169.34,169.68,34213.0,166.7368,167.1695,166.5303,166.8646,34213.0
2024-09-30 10:20:00,169.72,169.82,169.15,169.16,16346.0,166.904,167.0023,166.3434,166.3533,16346.0
2024-09-30 10:25:00,169.14,169.88,168.99,169.8,44428.0,166.3336,167.0613,166.1861,166.9826,44428.0
2024-09-30 10:30:00,170.0,170.5,169.89,170.43,33713.0,167.1793,167.671,167.0711,167.6022,33713.0
2024-09-30 10:35:00,170.5,170.5,169.95,170.34,21973.0,167.671,167.671,167.1301,167.5137,21973.0
2024-09-30 10:40:00,170.42,170.51,170.11,170.22,13802.0,167.5923,167.6809,167.2875,167.3957,13802.0
2024-09-30 10:45:00,170.22,170.5,170.14,170.4,21497.0,167.3957,167.671,167.317,167.5727,21497.0
2024-09-30 10:50:00,170.36,170.56,170.28,170.31,16951.0,167.5333,167.73,167.4547,167.4842,16951.0
2024-09-30 10:55:00,170.26,170.32,169.99,170.1,12213.0,167.435,167.494,167.1695,167.2777,12213.0
2024-09-30 11:00:00,170.01,170.5,169.93,170.48,24992.0,167.1891,167.671,167.1105,167.6514,24992.0
2024-09-30 11:05:00,170.61,170.67,169.95,169.96,40625.0,167.7792,167.8382,167.1301,167.14,40625.0
2024-09-30 11:10:00,169.9,170.21,169.88,170.21,14764.0,167.081,167.3858,167.0613,167.3858,14764.0
2024-09-30 11:15:00,170.21,170.48,170.12,170.41,18927.0,167.3858,167.6514,167.2973,167.5825,18927.0
2024-09-30 11:20:00,170.42,170.49,170.04,170.04,15316.0,167.5923,167.6612,167.2187,167.2187,15316.0
2024-09-30 11:25:00,170.04,170.13,169.87,170.04,18558.0,167.2187,167.3072,167.0515,167.2187,18558.0
2024-09-30 11:30:00,170.08,170.14,169.64,169.64,20962.0,167.258,167.317,166.8253,166.8253,20962.0
2024-09-30 11:35:00,169.64,169.8,169.19,169.22,16772.0,166.8253,166.9826,166.3828,166.4123,16772.0
2024-09-30 11:40:00,169.19,169.5,168.98,169.45,19345.0,166.3828,166.6876,166.1762,166.6384,19345.0
2024-09-30 11:45:00,169.41,169.59,169.32,169.46,15219.0,166.5991,166.7761,166.5106,166.6483,15219.0
2024-09-30 11:50:00,169.48,169.5,169.12,169.19,18365.0,166.6679,166.6876,166.3139,166.3828,18365.0
2024-09-30 11:55:00,169.22,169.23,169.05,169.15,11845.0,166.4123,166.4221,166.2451,166.3434,11845.0
2024-09-30 12:00:00,169.19,169.3,169.02,169.3,25093.0,166.3828,166.4909,166.2156,166.4909,25093.0
2024-09-30 12:05:00,169.25,169.61,169.13,169.37,43030.0,166.4418,166.7958,166.3238,166.5598,43030.0
2024-09-30 12:10:00,169.4,169.68,169.39,169.68,13687.0,166.5893,166.8646,166.5794,166.8646,13687.0
2024-09-30 12:15:00,169.75,170.04,169.58,169.6,23414.0,166.9335,167.2187,166.7663,166.786,23414.0
2024-09-30 12:20:00,169.58,169.75,169.52,169.63,14144.0,166.7663,166.9335,166.7073,166.8155,14144.0
2024-09-30 12:25:00,169.58,169.77,169.57,169.65,6546.0,166.7663,166.9531,166.7565,166.8351,6546.0
2024-09-30 12:30:00,169.59,169.79,169.54,169.55,7377.0,166.7761,166.9728,166.7269,166.7368,7377.0
2024-09-30 12:35:00,169.58,169.76,169.53,169.55,9550.0,166.7663,166.9433,166.7171,166.7368,9550.0
2024-09-30 12:40:00,169.51,169.57,169.36,169.5,11687.0,166.6974,166.7565,166.5499,166.6876,11687.0
2024-09-30 12:45:00,169.49,169.52,169.31,169.43,9546.0,166.6778,166.7073,166.5008,166.6188,9546.0
2024-09-30 12:50:00,169.42,169.62,169.37,169.37,9430.0,166.6089,166.8056,166.5598,166.5598,9430.0
2024-09-30 12:55:00,169.4,169.53,169.38,169.38,13186.0,166.5893,166.7171,166.5696,166.5696,13186.0
2024-09-30 13:00:00,169.35,169.4,169.19,169.21,13829.0,166.5401,166.5893,166.3828,166.4024,13829.0
2024-09-30 13:05:00,169.23,169.28,168.98,168.99,14110.0,166.4221,166.4713,166.1762,166.1861,14110.0
2024-09-30 13:10:00,168.96,169.11,168.77,168.83,26395.0,166.1566,166.3041,165.9697,166.0287,26395.0
2024-09-30 13:15:00,168.82,169.11,168.79,168.95,13848.0,166.0189,166.3041,165.9894,166.1467,13848.0
2024-09-30 13:20:00,168.95,169.04,168.88,168.88,29026.0,166.1467,166.2352,166.0779,166.0779,29026.0
2024-09-30 13:25:00,168.92,169.1,168.84,168.93,15112.0,166.1172,166.2942,166.0386,166.1271,15112.0
2024-09-30 13:30:00,168.9,169.12,168.89,169.07,9854.0,166.0976,166.3139,166.0877,166.2647,9854.0
2024-09-30 13:35:00,169.11,169.11,168.85,168.85,16235.0,166.3041,166.3041,166.0484,166.0484,16235.0
2024-09-30 13:40:00,168.86,168.86,168.67,168.78,18851.0,166.0582,166.0582,165.8714,165.9796,18851.0
2024-09-30 13:45:00,168.75,168.9,168.73,168.86,12303.0,165.9501,166.0976,165.9304,166.0582,12303.0
2024-09-30 13:50:00,168.86,169.0,168.82,168.95,35415.0,166.0582,166.1959,166.0189,166.1467,35415.0
2024-09-30 13:55:00,168.95,169.2,168.81,169.13,41921.0,166.1467,166.3926,166.0091,166.3238,41921.0
2024-09-30 14:00:00,169.07,169.37,169.07,169.16,9111.0,166.2647,166.5598,166.2647,166.3533,9111.0
2024-09-30 14:05:00,169.18,169.26,168.8,169.22,24751.0,166.3729,166.4516,165.9992,166.4123,24751.0
2024-09-30 14:10:00,169.18,169.18,168.72,168.79,10340.0,166.3729,166.3729,165.9206,165.9894,10340.0
2024-09-30 14:15:00,168.7,168.7,168.18,168.2,31812.0,165.9009,165.9009,165.3895,165.4092,31812.0
2024-09-30 14:20:00,168.1,168.2,167.77,167.93,20293.0,165.3108,165.4092,164.9863,165.1437,20293.0
2024-09-30 14:25:00,167.95,168.22,167.75,168.11,22661.0,165.1633,165.4288,164.9666,165.3207,22661.0
2024-09-30 14:30:00,168.14,168.14,167.75,168.0,22538.0,165.3502,165.3502,164.9666,165.2125,22538.0
2024-09-30 14:35:00,167.97,168.56,167.95,168.49,26890.0,165.183,165.7632,165.1633,165.6944,26890.0
2024-09-30 14:40:00,168.51,168.65,168.3,168.36,18664.0,165.714,165.8517,165.5075,165.5665,18664.0
2024-09-30 14:45:00,168.49,168.64,168.35,168.44,29717.0,165.6944,165.8419,165.5567,165.6452,29717.0
2024-09-30 14:50:00,168.48,168.75,168.25,168.66,17876.0,165.6845,165.9501,165.4584,165.8615,17876.0
2024-09-30 14:55:00,168.72,168.79,168.45,168.46,14426.0,165.9206,165.9894,165.655,165.6649,14426.0
2024-09-30 15:00:00,168.45,168.64,168.14,168.61,15090.0,165.655,165.8419,165.3502,165.8124,15090.0
2024-09-30 15:05:00,168.59,168.76,168.5,168.63,7592.0,165.7927,165.9599,165.7042,165.832,7592.0
2024-09-30 15:10:00,168.63,168.72,168.32,168.62,21224.0,165.832,165.9206,165.5272,165.8222,21224.0
2024-09-30 15:15:00,168.62,168.96,168.48,168.89,14445.0,165.8222,166.1566,165.6845,166.0877,14445.0
2024-09-30 15:20:00,168.87,168.9,168.66,168.69,32136.0,166.0681,166.0976,165.8615,165.8911,32136.0
2024-09-30 15:25:00,168.69,168.78,168.55,168.7,18436.0,165.8911,165.9796,165.7534,165.9009,18436.0
2024-09-30 15:30:00,168.66,168.7,168.47,168.51,16446.0,165.8615,165.9009,165.6747,165.714,16446.0
2024-09-30 15:35:00,168.5,168.94,168.35,168.93,28046.0,165.7042,166.1369,165.5567,166.1271,28046.0
2024-09-30 15:40:00,168.92,169.03,168.71,168.91,35374.0,166.1172,166.2254,165.9107,166.1074,35374.0
2024-09-30 15:45:00,168.93,169.58,168.93,169.43,63008.0,166.1271,166.7663,166.1271,166.6188,63008.0
2024-09-30 15:50:00,169.51,170.13,169.51,169.92,198416.0,166.6974,167.3072,166.6974,167.1006,198416.0
2024-09-30 15:55:00,169.94,170.42,169.88,170.04,625491.0,167.1203,167.5923,167.0613,167.2187,625491.0
2024-10-01 09:30:00,169.8,170.29,168.56,168.76,189155.0,166.9826,167.4645,165.7632,165.9599,189155.0
2024-10-01 09:35:00,168.89,168.89,167.25,167.26,75870.0,166.0877,166.0877,164.4749,164.4848,75870.0
2024-10-01 09:40:00,167.26,167.47,166.7,167.18,64481.0,164.4848,164.6913,163.9341,164.4061,64481.0
2024-10-01 09:45:00,167.18,167.18,166.01,166.54,90450.0,164.4061,164.4061,163.2555,163.7767,90450.0
2024-10-01 09:50:00,166.5,166.58,165.78,165.8,54210.0,163.7374,163.8161,163.0293,163.049,54210.0
2024-10-01 09:55:00,165.78,166.61,165.6,166.4,61238.0,163.0293,163.8456,162.8523,163.639,61238.0
2024-10-01 10:00:00,166.22,166.83,165.86,166.52,53867.0,163.462,164.0619,163.108,163.7571,53867.0
2024-10-01 10:05:00,166.39,166.59,165.28,165.31,52914.0,163.6292,163.8259,162.5376,162.5671,52914.0
2024-10-01 10:10:00,165.34,165.54,164.9,165.04,137031.0,162.5966,162.7933,162.1639,162.3016,137031.0
2024-10-01 10:15:00,165.01,165.05,164.64,164.91,85672.0,162.2721,162.3114,161.9082,162.1738,85672.0
2024-10-01 10:20:00,164.85,165.35,164.67,164.91,152771.0,162.1148,162.6065,161.9378,162.1738,152771.0
2024-10-01 10:25:00,164.96,165.0,164.19,164.82,54508.0,162.2229,162.2623,161.4657,162.0853,54508.0
2024-10-01 10:30:00,164.76,164.92,164.08,164.46,100146.0,162.0263,162.1836,161.3575,161.7312,100146.0
2024-10-01 10:35:00,164.43,165.06,164.27,164.99,52595.0,161.7017,162.3213,161.5444,162.2524,52595.0
2024-10-01 10:40:00,164.92,165.42,164.85,165.21,64232.0,162.1836,162.6753,162.1148,162.4688,64232.0
2024-10-01 10:45:00,165.15,165.55,165.1,165.37,23899.0,162.4098,162.8032,162.3606,162.6261,23899.0
2024-10-01 10:50:00,165.52,165.8,165.19,165.58,46098.0,162.7736,163.049,162.4491,162.8327,46098.0
2024-10-01 10:55:00,165.64,166.0,165.64,165.92,23802.0,162.8917,163.2457,162.8917,163.167,23802.0
2024-10-01 11:00:00,165.94,166.22,165.8,165.96,116209.0,163.1867,163.462,163.049,163.2063,116209.0
2024-10-01 11:05:00,166.0,166.0,165.27,165.41,92936.0,163.2457,163.2457,162.5278,162.6655,92936.0
2024-10-01 11:10:00,165.4,165.64,165.0,165.46,54637.0,162.6556,162.8917,162.2623,162.7146,54637.0
2024-10-01 11:15:00,165.43,165.63,164.95,165.5,109603.0,162.6851,162.8818,162.2131,162.754,109603.0
2024-10-01 11:20:00,165.47,165.66,165.08,165.33,36907.0,162.7245,162.9113,162.3409,162.5868,36907.0
2024-10-01 11:25:00,165.35,166.11,165.35,166.07,24687.0,162.6065,163.3539,162.6065,163.3145,24687.0
2024-10-01 11:30:00,166.07,166.26,165.91,166.09,21867.0,163.3145,163.5014,163.1572,163.3342,21867.0
2024-10-01 11:35:00,166.07,166.2,165.81,165.97,15332.0,163.3145,163.4424,163.0588,163.2162,15332.0
2024-10-01 11:40:00,165.97,166.69,165.95,166.5,19463.0,163.2162,163.9242,163.1965,163.7374,19463.0
2024-10-01 11:45:00,166.48,166.51,165.92,166.14,17168.0,163.7177,163.7472,163.167,163.3834,17168.0
2024-10-01 11:50:00,166.2,166.34,165.97,165.97,13372.0,163.4424,163.58,163.2162,163.2162,13372.0
2024-10-01 11:55:00,166.09,166.09,165.6,165.69,47075.0,163.3342,163.3342,162.8523,162.9408,47075.0
2024-10-01 12:00:00,165.61,166.35,165.59,166.27,11713.0,162.8622,163.5899,162.8425,163.5112,11713.0
2024-10-01 12:05:00,166.3,166.53,166.22,166.46,20207.0,163.5407,163.7669,163.462,163.6981,20207.0
2024-10-01 12:10:00,166.51,166.75,166.15,166.24,32660.0,163.7472,163.9832,163.3932,163.4817,32660.0
2024-10-01 12:15:00,166.28,166.3,166.0,166.0,12490.0,163.521,163.5407,163.2457,163.2457,12490.0
2024-10-01 12:20:00,166.02,166.14,165.82,165.91,38269.0,163.2654,163.3834,163.0687,163.1572,38269.0
2024-10-01 12:25:00,165.87,166.02,165.69,165.89,13454.0,163.1178,163.2654,162.9408,163.1375,13454.0
2024-10-01 12:30:00,165.84,165.9,165.13,165.75,34452.0,163.0883,163.1473,162.3901,162.9998,34452.0
2024-10-01 12:35:00,165.59,165.78,165.24,165.28,19070.0,162.8425,163.0293,162.4983,162.5376,19070.0
2024-10-01 12:40:00,165.24,165.64,165.12,165.14,27560.0,162.4983,162.8917,162.3803,162.4,27560.0
2024-10-01 12:45:00,165.18,165.51,165.04,165.46,32146.0,162.4393,162.7638,162.3016,162.7146,32146.0
2024-10-01 12:50:00,165.46,166.39,165.45,166.2,48045.0,162.7146,163.6292,162.7048,163.4424,48045.0
2024-10-01 12:55:00,166.22,166.22,165.63,165.81,36388.0,163.462,163.462,162.8818,163.0588,36388.0
2024-10-01 13:00:00,165.84,165.95,165.31,165.34,20957.0,163.0883,163.1965,162.5671,162.5966,20957.0
2024-10-01 13:05:00,165.36,165.36,164.95,165.03,39491.0,162.6163,162.6163,162.2131,162.2918,39491.0
2024-10-01 13:10:00,165.06,165.2,164.84,164.99,37138.0,162.3213,162.459,162.1049,162.2524,37138.0
2024-10-01 13:15:00,164.97,164.97,164.56,164.63,35762.0,162.2328,162.2328,161.8296,161.8984,35762.0
2024-10-01 13:20:00,164.66,164.98,164.64,164.79,47142.0,161.9279,162.2426,161.9082,162.0558,47142.0
2024-10-01 13:25:00,164.83,165.04,164.7,164.78,52645.0,162.0951,162.3016,161.9673,162.0459,52645.0
2024-10-01 13:30:00,164.78,165.61,164.7,165.61,47836.0,162.0459,162.8622,161.9673,162.8622,47836.0
2024-10-01 13:35:00,165.52,165.55,165.01,165.21,26949.0,162.7736,162.8032,162.2721,162.4688,26949.0
2024-10-01 13:40:00,165.21,165.68,165.02,165.62,18646.0,162.4688,162.931,162.2819,162.872,18646.0
2024-10-01 13:45:00,165.62,165.78,165.28,165.4,15931.0,162.872,163.0293,162.5376,162.6556,15931.0
2024-10-01 13:50:00,165.36,165.64,165.34,165.6,14404.0,162.6163,162.8917,162.5966,162.8523,14404.0
2024-10-01 13:55:00,165.6,166.23,165.6,166.22,32706.0,162.8523,163.4719,162.8523,163.462,32706.0
2024-10-01 14:00:00,166.17,166.5,166.08,166.3,24005.0,163.4129,163.7374,163.3244,163.5407,24005.0
2024-10-01 14:05:00,166.34,166.61,166.2,166.41,46625.0,163.58,163.8456,163.4424,163.6489,46625.0
2024-10-01 14:10:00,166.4,166.68,166.32,166.66,24408.0,163.639,163.9144,163.5604,163.8947,24408.0
2024-10-01 14:15:00,166.66,166.91,166.56,166.62,24824.0,163.8947,164.1406,163.7964,163.8554,24824.0
2024-10-01 14:20:00,166.59,166.85,166.59,166.85,18478.0,163.8259,164.0816,163.8259,164.0816,18478.0
2024-10-01 14:25:00,166.87,167.09,166.86,167.08,12947.0,164.1012,164.3176,164.0914,164.3078,12947.0
2024-10-01 14:30:00,167.08,167.4,167.06,167.21,27454.0,164.3078,164.6225,164.2881,164.4356,27454.0
2024-10-01 14:35:00,167.19,167.32,166.89,167.13,20834.0,164.4159,164.5438,164.1209,164.3569,20834.0
2024-10-01 14:40:00,167.19,167.25,166.92,167.1,22687.0,164.4159,164.4749,164.1504,164.3274,22687.0
2024-10-01 14:45:00,167.1,167.22,167.01,167.09,13667.0,164.3274,164.4454,164.2389,164.3176,13667.0
2024-10-01 14:50:00,167.13,167.28,166.63,166.77,20426.0,164.3569,164.5044,163.8652,164.0029,20426.0
2024-10-01 14:55:00,166.83,167.11,166.79,166.87,15384.0,164.0619,164.3373,164.0226,164.1012,15384.0
2024-10-01 15:00:00,166.84,167.27,166.84,167.25,21220.0,164.0717,164.4946,164.0717,164.4749,21220.0
2024-10-01 15:05:00,167.2,167.23,166.95,167.16,17144.0,164.4258,164.4553,164.1799,164.3864,17144.0
2024-10-01 15:10:00,167.11,167.12,166.75,166.85,15270.0,164.3373,164.3471,163.9832,164.0816,15270.0
2024-10-01 15:15:00,166.84,166.98,166.61,166.8,28720.0,164.0717,164.2094,163.8456,164.0324,28720.0
2024-10-01 15:20:00,166.79,167.03,166.72,166.75,19945.0,164.0226,164.2586,163.9537,163.9832,19945.0
2024-10-01 15:25:00,166.7,166.92,166.58,166.73,36355.0,163.9341,164.1504,163.8161,163.9636,36355.0
2024-10-01 15:30:00,166.68,166.68,165.83,165.84,53449.0,163.9144,163.9144,163.0785,163.0883,53449.0
2024-10-01 15:35:00,165.84,165.98,165.54,165.58,45942.0,163.0883,163.226,162.7933,162.8327,45942.0
2024-10-01 15:40:00,165.61,166.06,165.6,165.8,55923.0,162.8622,163.3047,162.8523,163.049,55923.0
2024-10-01 15:45:00,165.79,165.86,165.41,165.42,62654.0,163.0392,163.108,162.6655,162.6753,62654.0
2024-10-01 15:50:00,165.43,166.13,165.43,165.68,104620.0,162.6851,163.3735,162.6851,162.931,104620.0
2024-10-01 15:55:00,165.67,166.43,165.43,165.79,670602.0,162.9212,163.6685,162.6851,163.0392,670602.0
2024-10-02 09:30:00,166.33,167.06,165.15,166.81,125878.0,163.5702,164.2881,162.4098,164.0422,125878.0
2024-10-02 09:35:00,166.71,166.75,165.72,166.25,41241.0,163.9439,163.9832,162.9703,163.4915,41241.0
2024-10-02 09:40:00,166.36,166.44,165.36,165.58,14181.0,163.5997,163.6784,162.6163,162.8327,14181.0
2024-10-02 09:45:00,165.47,166.73,165.39,166.37,43642.0,162.7245,163.9636,162.6458,163.6095,43642.0
2024-10-02 09:50:00,166.31,166.86,166.31,166.75,50890.0,163.5505,164.0914,163.5505,163.9832,50890.0
2024-10-02 09:55:00,166.72,167.05,166.56,166.77,66031.0,163.9537,164.2783,163.7964,164.0029,66031.0
2024-10-02 10:00:00,166.77,167.75,166.71,167.45,83569.0,164.0029,164.9666,163.9439,164.6716,83569.0
2024-10-02 10:05:00,167.48,168.5,167.48,168.2,48301.0,164.7011,165.7042,164.7011,165.4092,48301.0
2024-10-02 10:10:00,168.33,168.77,168.3,168.3,37231.0,165.537,165.9697,165.5075,165.5075,37231.0
2024-10-02 10:15:00,168.43,169.29,168.33,169.26,34531.0,165.6354,166.4811,165.537,166.4516,34531.0
2024-10-02 10:20:00,169.26,169.45,168.74,168.85,47931.0,166.4516,166.6384,165.9402,166.0484,47931.0
2024-10-02 10:25:00,168.81,169.05,168.8,168.91,35558.0,166.0091,166.2451,165.9992,166.1074,35558.0
2024-10-02 10:30:00,168.85,169.16,168.59,168.78,34421.0,166.0484,166.3533,165.7927,165.9796,34421.0
2024-10-02 10:35:00,168.73,169.0,168.51,168.8,31921.0,165.9304,166.1959,165.714,165.9992,31921.0
2024-10-02 10:40:00,168.76,168.98,168.45,168.53,27798.0,165.9599,166.1762,165.655,165.7337,27798.0
2024-10-02 10:45:00,168.44,169.17,168.43,169.13,32193.0,165.6452,166.3631,165.6354,166.3238,32193.0
2024-10-02 10:50:00,169.18,169.3,168.22,168.35,25020.0,166.3729,166.4909,165.4288,165.5567,25020.0
2024-10-02 10:55:00,168.23,168.47,168.22,168.25,16120.0,165.4387,165.6747,165.4288,165.4584,16120.0
2024-10-02 11:00:00,168.25,169.01,168.25,168.94,24095.0,165.4584,166.2057,165.4584,166.1369,24095.0
2024-10-02 11:05:00,168.91,169.06,168.38,168.78,27371.0,166.1074,166.2549,165.5862,165.9796,27371.0
2024-10-02 11:10:00,168.78,169.15,168.72,169.03,22759.0,165.9796,166.3434,165.9206,166.2254,22759.0
2024-10-02 11:15:00,169.17,169.5,169.06,169.36,74477.0,166.3631,166.6876,166.2549,166.5499,74477.0
2024-10-02 11:20:00,169.34,169.37,168.9,168.98,29895.0,166.5303,166.5598,166.0976,166.1762,29895.0
2024-10-02 11:25:00,168.98,169.13,168.79,169.11,23408.0,166.1762,166.3238,165.9894,166.3041,23408.0
2024-10-02 11:30:00,169.14,169.32,169.06,169.22,25633.0,166.3336,166.5106,166.2549,166.4123,25633.0
2024-10-02 11:35:00,169.22,169.42,169.13,169.36,24836.0,166.4123,166.6089,166.3238,166.5499,24836.0
2024-10-02 11:40:00,169.36,169.52,169.28,169.44,50611.0,166.5499,166.7073,166.4713,166.6286,50611.0
2024-10-02 11:45:00,169.48,169.48,169.21,169.38,21990.0,166.6679,166.6679,166.4024,166.5696,21990.0
2024-10-02 11:50:00,169.45,169.46,168.84,168.94,23386.0,166.6384,166.6483,166.0386,166.1369,23386.0
2024-10-02 11:55:00,168.97,169.07,168.69,169.03,16037.0,166.1664,166.2647,165.8911,166.2254,16037.0
2024-10-02 12:00:00,169.02,169.15,168.92,169.13,13085.0,166.2156,166.3434,166.1172,166.3238,13085.0
2024-10-02 12:05:00,169.1,169.31,169.02,169.27,19595.0,166.2942,166.5008,166.2156,166.4614,19595.0
2024-10-02 12:10:00,169.29,169.54,169.29,169.45,15287.0,166.4811,166.7269,166.4811,166.6384,15287.0
2024-10-02 12:15:00,169.51,169.55,169.15,169.15,23851.0,166.6974,166.7368,166.3434,166.3434,23851.0
2024-10-02 12:20:00,169.15,169.69,168.99,169.62,25202.0,166.3434,166.8745,166.1861,166.8056,25202.0
2024-10-02 12:25:00,169.64,169.75,169.56,169.71,28203.0,166.8253,166.9335,166.7466,166.8941,28203.0
2024-10-02 12:30:00,169.66,169.67,169.41,169.45,15914.0,166.845,166.8548,166.5991,166.6384,15914.0
2024-10-02 12:35:00,169.47,169.55,169.32,169.42,14439.0,166.6581,166.7368,166.5106,166.6089,14439.0
2024-10-02 12:40:00,169.4,169.45,169.13,169.13,15156.0,166.5893,166.6384,166.3238,166.3238,15156.0
2024-10-02 12:45:00,169.15,169.17,168.95,169.05,24260.0,166.3434,166.3631,166.1467,166.2451,24260.0
2024-10-02 12:50:00,169.06,169.12,168.91,168.97,11493.0,166.2549,166.3139,166.1074,166.1664,11493.0
2024-10-02 12:55:00,168.99,169.03,168.44,168.44,10432.0,166.1861,166.2254,165.6452,165.6452,10432.0
2024-10-02 13:00:00,168.4,168.81,168.4,168.6,22831.0,165.6059,166.0091,165.6059,165.8025,22831.0
2024-10-02 13:05:00,168.56,168.7,168.52,168.63,20915.0,165.7632,165.9009,165.7239,165.832,20915.0
2024-10-02 13:10:00,168.66,168.77,168.41,168.75,6669.0,165.8615,165.9697,165.6157,165.9501,6669.0
2024-10-02 13:15:00,168.72,168.83,168.63,168.83,11208.0,165.9206,166.0287,165.832,166.0287,11208.0
2024-10-02 13:20:00,168.8,168.83,168.68,168.73,10388.0,165.9992,166.0287,165.8812,165.9304,10388.0
2024-10-02 13:25:00,168.74,169.11,168.65,169.08,10935.0,165.9402,166.3041,165.8517,166.2746,10935.0
2024-10-02 13:30:00,169.07,169.07,168.73,168.73,14781.0,166.2647,166.2647,165.9304,165.9304,14781.0
2024-10-02 13:35:00,168.64,169.01,168.54,169.01,8682.0,165.8419,166.2057,165.7435,166.2057,8682.0
2024-10-02 13:40:00,169.0,169.07,168.59,168.65,10059.0,166.1959,166.2647,165.7927,165.8517,10059.0
2024-10-02 13:45:00,168.65,168.82,168.62,168.75,23254.0,165.8517,166.0189,165.8222,165.9501,23254.0
2024-10-02 13:50:00,168.77,169.07,168.75,168.97,16814.0,165.9697,166.2647,165.9501,166.1664,16814.0
2024-10-02 13:55:00,169.02,169.3,168.99,169.23,16959.0,166.2156,166.4909,166.1861,166.4221,16959.0
2024-10-02 14:00:00,169.22,169.33,169.11,169.25,18399.0,166.4123,166.5204,166.3041,166.4418,18399.0
2024-10-02 14:05:00,169.27,169.29,169.11,169.28,12269.0,166.4614,166.4811,166.3041,166.4713,12269.0
2024-10-02 14:10:00,169.32,169.44,169.09,169.12,13449.0,166.5106,166.6286,166.2844,166.3139,13449.0
2024-10-02 14:15:00,169.12,169.33,169.11,169.32,11278.0,166.3139,166.5204,166.3041,166.5106,11278.0
2024-10-02 14:20:00,169.28,169.35,168.92,168.92,11922.0,166.4713,166.5401,166.1172,166.1172,11922.0
2024-10-02 14:25:00,168.92,169.01,168.3,168.72,14605.0,166.1172,166.2057,165.5075,165.9206,14605.0
2024-10-02 14:30:00,168.57,168.85,168.45,168.76,8956.0,165.773,166.0484,165.655,165.9599,8956.0
2024-10-02 14:35:00,168.74,168.74,168.58,168.71,8881.0,165.9402,165.9402,165.7829,165.9107,8881.0
2024-10-02 14:40:00,168.68,168.73,168.46,168.72,22359.0,165.8812,165.9304,165.6649,165.9206,22359.0
2024-10-02 14:45:00,168.71,168.71,168.5,168.61,11239.0,165.9107,165.9107,165.7042,165.8124,11239.0
2024-10-02 14:50:00,168.67,168.69,168.46,168.5,14314.0,165.8714,165.8911,165.6649,165.7042,14314.0
2024-10-02 14:55:00,168.49,168.53,168.4,168.44,10842.0,165.6944,165.7337,165.6059,165.6452,10842.0
2024-10-02 15:00:00,168.42,168.45,168.31,168.4,11051.0,165.6255,165.655,165.5174,165.6059,11051.0
2024-10-02 15:05:00,168.37,168.7,168.3,168.64,13470.0,165.5764,165.9009,165.5075,165.8419,13470.0
2024-10-02 15:10:00,168.72,168.75,168.54,168.65,27874.0,165.9206,165.9501,165.7435,165.8517,27874.0
2024-10-02 15:15:00,168.67,168.77,168.43,168.61,10252.0,165.8714,165.9697,165.6354,165.8124,10252.0
2024-10-02 15:20:00,168.63,168.81,168.59,168.8,12486.0,165.832,166.0091,165.7927,165.9992,12486.0
2024-10-02 15:25:00,168.77,168.83,168.72,168.81,9830.0,165.9697,166.0287,165.9206,166.0091,9830.0
2024-10-02 15:30:00,168.78,168.79,168.54,168.72,17083.0,165.9796,165.9894,165.7435,165.9206,17083.0
2024-10-02 15:35:00,168.74,168.87,168.48,168.74,22429.0,165.9402,166.0681,165.6845,165.9402,22429.0
2024-10-02 15:40:00,168.74,168.97,168.57,168.94,21147.0,165.9402,166.1664,165.773,166.1369,21147.0
2024-10-02 15:45:00,168.94,169.06,168.91,168.99,32110.0,166.1369,166.2549,166.1074,166.1861,32110.0
2024-10-02 15:50:00,168.97,168.97,168.54,168.56,61361.0,166.1664,166.1664,165.7435,165.7632,61361.0
2024-10-02 15:55:00,168.5,168.77,168.11,168.31,313119.0,165.7042,165.9697,165.3207,165.5174,313119.0
2024-10-03 09:30:00,165.95,167.93,165.66,167.78,105224.0,163.1965,165.1437,162.9113,164.9962,105224.0
2024-10-03 09:35:00,167.86,168.25,167.76,168.15,29057.0,165.0748,165.4584,164.9765,165.36,29057.0
2024-10-03 09:40:00,168.13,168.95,167.78,168.71,41240.0,165.3403,166.1467,164.9962,165.9107,41240.0
2024-10-03 09:45:00,168.78,168.82,167.7,168.15,26904.0,165.9796,166.0189,164.9175,165.36,26904.0
2024-10-03 09:50:00,168.17,168.28,167.69,167.81,110397.0,165.3797,165.4879,164.9076,165.0257,110397.0
2024-10-03 09:55:00,167.81,168.72,167.59,168.33,66851.0,165.0257,165.9206,164.8093,165.537,66851.0
2024-10-03 10:00:00,168.45,169.15,168.32,169.12,36044.0,165.655,166.3434,165.5272,166.3139,36044.0
2024-10-03 10:05:00,169.16,169.53,169.07,169.26,43367.0,166.3533,166.7171,166.2647,166.4516,43367.0
2024-10-03 10:10:00,169.29,169.34,167.65,168.11,32447.0,166.4811,166.5303,164.8683,165.3207,32447.0
2024-10-03 10:15:00,168.26,169.08,168.22,168.57,49771.0,165.4682,166.2746,165.4288,165.773,49771.0
2024-10-03 10:20:00,168.41,168.46,167.13,167.5,20930.0,165.6157,165.6649,164.3569,164.7208,20930.0
2024-10-03 10:25:00,167.56,167.65,167.28,167.3,20414.0,164.7798,164.8683,164.5044,164.5241,20414.0
2024-10-03 10:30:00,167.25,168.23,166.93,168.07,28833.0,164.4749,165.4387,164.1603,165.2813,28833.0
2024-10-03 10:35:00,167.96,168.06,167.48,167.78,35301.0,165.1732,165.2715,164.7011,164.9962,35301.0
2024-10-03 10:40:00,167.75,167.84,167.14,167.3,101784.0,164.9666,165.0552,164.3668,164.5241,101784.0
2024-10-03 10:45:00,167.27,168.0,167.18,167.56,57418.0,164.4946,165.2125,164.4061,164.7798,57418.0
2024-10-03 10:50:00,167.59,168.14,167.58,167.9,16020.0,164.8093,165.3502,164.7995,165.1142,16020.0
2024-10-03 10:55:00,167.73,167.81,166.93,166.97,16237.0,164.947,165.0257,164.1603,164.1996,16237.0
2024-10-03 11:00:00,166.85,167.06,166.58,166.64,23092.0,164.0816,164.2881,163.8161,163.8751,23092.0
2024-10-03 11:05:00,166.71,167.1,166.65,166.86,33642.0,163.9439,164.3274,163.8849,164.0914,33642.0
2024-10-03 11:10:00,166.81,167.01,166.7,166.93,24937.0,164.0422,164.2389,163.9341,164.1603,24937.0
2024-10-03 11:15:00,166.93,167.02,166.72,166.76,42456.0,164.1603,164.2488,163.9537,163.9931,42456.0
2024-10-03 11:20:00,166.78,167.34,166.71,167.28,36308.0,164.0127,164.5635,163.9439,164.5044,36308.0
2024-10-03 11:25:00,167.31,167.31,166.88,167.29,11638.0,164.5339,164.5339,164.1111,164.5143,11638.0
2024-10-03 11:30:00,167.25,167.75,167.25,167.66,16043.0,164.4749,164.9666,164.4749,164.8781,16043.0
2024-10-03 11:35:00,167.62,167.74,167.41,167.5,15171.0,164.8388,164.9568,164.6323,164.7208,15171.0
2024-10-03 11:40:00,167.62,167.89,167.38,167.7,14305.0,164.8388,165.1043,164.6028,164.9175,14305.0
2024-10-03 11:45:00,167.72,167.72,167.37,167.37,13348.0,164.9371,164.9371,164.593,164.593,13348.0
2024-10-03 11:50:00,167.42,167.94,167.42,167.93,18320.0,164.6421,165.1535,164.6421,165.1437,18320.0
2024-10-03 11:55:00,167.95,168.09,167.76,167.81,22985.0,165.1633,165.301,164.9765,165.0257,22985.0
2024-10-03 12:00:00,167.9,167.9,167.58,167.61,14000.0,165.1142,165.1142,164.7995,164.829,14000.0
2024-10-03 12:05:00,167.58,167.79,167.46,167.66,18042.0,164.7995,165.006,164.6815,164.8781,18042.0
2024-10-03 12:10:00,167.66,167.78,167.58,167.62,22741.0,164.8781,164.9962,164.7995,164.8388,22741.0
2024-10-03 12:15:00,167.64,167.78,167.61,167.76,18009.0,164.8585,164.9962,164.829,164.9765,18009.0
2024-10-03 12:20:00,167.75,168.07,167.66,168.07,19504.0,164.9666,165.2813,164.8781,165.2813,19504.0
2024-10-03 12:25:00,168.04,168.29,168.02,168.1,14230.0,165.2518,165.4977,165.2322,165.3108,14230.0
2024-10-03 12:30:00,168.15,168.25,167.66,168.25,19463.0,165.36,165.4584,164.8781,165.4584,19463.0
2024-10-03 12:35:00,168.29,168.31,167.97,168.02,23806.0,165.4977,165.5174,165.183,165.2322,23806.0
2024-10-03 12:40:00,167.98,168.06,167.39,167.64,24388.0,165.1928,165.2715,164.6126,164.8585,24388.0
2024-10-03 12:45:00,167.54,167.55,167.1,167.2,48109.0,164.7601,164.77,164.3274,164.4258,48109.0
2024-10-03 12:50:00,167.14,167.56,167.06,167.15,34281.0,164.3668,164.7798,164.2881,164.3766,34281.0
2024-10-03 12:55:00,167.09,167.69,167.07,167.24,18850.0,164.3176,164.9076,164.2979,164.4651,18850.0
2024-10-03 13:00:00,167.2,167.2,166.64,166.94,19675.0,164.4258,164.4258,163.8751,164.1701,19675.0
2024-10-03 13:05:00,166.91,167.35,166.82,167.3,11324.0,164.1406,164.5733,164.0521,164.5241,11324.0
2024-10-03 13:10:00,167.3,167.39,167.1,167.21,21347.0,164.5241,164.6126,164.3274,164.4356,21347.0
2024-10-03 13:15:00,167.16,167.18,166.94,166.97,15871.0,164.3864,164.4061,164.1701,164.1996,15871.0
2024-10-03 13:20:00,167.02,167.73,167.02,167.47,19131.0,164.2488,164.947,164.2488,164.6913,19131.0
2024-10-03 13:25:00,167.4,167.98,167.32,167.5,17304.0,164.6225,165.1928,164.5438,164.7208,17304.0
2024-10-03 13:30:00,167.4,167.8,167.39,167.79,8020.0,164.6225,165.0158,164.6126,165.006,8020.0
2024-10-03 13:35:00,167.77,167.85,167.49,167.49,12440.0,164.9863,165.065,164.711,164.711,12440.0
2024-10-03 13:40:00,167.5,167.68,167.16,167.65,13132.0,164.7208,164.8978,164.3864,164.8683,13132.0
2024-10-03 13:45:00,167.7,167.79,167.4,167.48,7970.0,164.9175,165.006,164.6225,164.7011,7970.0
2024-10-03 13:50:00,167.4,167.69,167.38,167.55,15581.0,164.6225,164.9076,164.6028,164.77,15581.0
2024-10-03 13:55:00,167.66,167.77,167.5,167.65,20583.0,164.8781,164.9863,164.7208,164.8683,20583.0
2024-10-03 14:00:00,167.65,167.73,167.41,167.59,16995.0,164.8683,164.947,164.6323,164.8093,16995.0
2024-10-03 14:05:00,167.54,167.73,167.43,167.45,11303.0,164.7601,164.947,164.652,164.6716,11303.0
2024-10-03 14:10:00,167.42,167.6,167.32,167.38,8377.0,164.6421,164.8191,164.5438,164.6028,8377.0
2024-10-03 14:15:00,167.4,167.52,167.27,167.46,9162.0,164.6225,164.7405,164.4946,164.6815,9162.0
2024-10-03 14:20:00,167.54,167.54,167.06,167.36,9552.0,164.7601,164.7601,164.2881,164.5831,9552.0
2024-10-03 14:25:00,167.36,167.47,167.19,167.26,10457.0,164.5831,164.6913,164.4159,164.4848,10457.0
2024-10-03 14:30:00,167.25,167.33,166.93,167.33,20745.0,164.4749,164.5536,164.1603,164.5536,20745.0
2024-10-03 14:35:00,167.33,167.4,167.16,167.36,13890.0,164.5536,164.6225,164.3864,164.5831,13890.0
2024-10-03 14:40:00,167.36,167.44,167.14,167.28,45644.0,164.5831,164.6618,164.3668,164.5044,45644.0
2024-10-03 14:45:00,167.31,167.37,167.16,167.36,56549.0,164.5339,164.593,164.3864,164.5831,56549.0
2024-10-03 14:50:00,167.32,167.6,167.32,167.49,21313.0,164.5438,164.8191,164.5438,164.711,21313.0
2024-10-03 14:55:00,167.53,167.67,167.41,167.45,17466.0,164.7503,164.888,164.6323,164.6716,17466.0
2024-10-03 15:00:00,167.45,167.55,167.29,167.55,28565.0,164.6716,164.77,164.5143,164.77,28565.0
2024-10-03 15:05:00,167.59,167.62,167.0,167.09,51737.0,164.8093,164.8388,164.2291,164.3176,51737.0
2024-10-03 15:10:00,167.04,167.28,166.79,167.07,48425.0,164.2684,164.5044,164.0226,164.2979,48425.0
2024-10-03 15:15:00,167.08,167.15,166.94,167.05,37570.0,164.3078,164.3766,164.1701,164.2783,37570.0
2024-10-03 15:20:00,167.02,167.61,166.99,167.5,61460.0,164.2488,164.829,164.2193,164.7208,61460.0
2024-10-03 15:25:00,167.5,167.63,167.22,167.25,31768.0,164.7208,164.8486,164.4454,164.4749,31768.0
2024-10-03 15:30:00,167.25,167.77,167.21,167.75,36628.0,164.4749,164.9863,164.4356,164.9666,36628.0
2024-10-03 15:35:00,167.75,167.99,167.65,167.99,37191.0,164.9666,165.2027,164.8683,165.2027,37191.0
2024-10-03 15:40:00,167.96,168.24,167.71,167.71,82399.0,165.1732,165.4485,164.9273,164.9273,82399.0
2024-10-03 15:45:00,167.75,168.26,167.68,168.25,62490.0,164.9666,165.4682,164.8978,165.4584,62490.0
2024-10-03 15:50:00,168.23,168.52,167.91,168.44,135308.0,165.4387,165.7239,165.124,165.6452,135308.0
2024-10-03 15:55:00,168.51,169.25,168.24,168.92,411146.0,165.714,166.4418,165.4485,166.1172,411146.0
2024-10-04 09:30:00,172.55,172.8,171.2,171.89,182357.0,169.687,169.9329,168.3594,169.038,182357.0
2024-10-04 09:35:00,172.01,172.17,171.38,171.8,75275.0,169.156,169.3133,168.5364,168.9494,75275.0
2024-10-04 09:40:00,171.84,172.07,171.26,171.39,41744.0,168.9888,169.215,168.4184,168.5463,41744.0
2024-10-04 09:45:00,171.39,171.75,171.01,171.29,42158.0,168.5463,168.9003,168.1726,168.4479,42158.0
2024-10-04 09:50:00,171.21,171.36,169.97,169.99,47053.0,168.3692,168.5167,167.1498,167.1695,47053.0
2024-10-04 09:55:00,170.05,170.15,169.3,169.35,52409.0,167.2285,167.3268,166.4909,166.5401,52409.0
2024-10-04 10:00:00,169.48,169.78,169.12,169.78,42275.0,166.6679,166.963,166.3139,166.963,42275.0
2024-10-04 10:05:00,169.63,170.0,168.63,168.89,54399.0,166.8155,167.1793,165.832,166.0877,54399.0
2024-10-04 10:10:00,168.85,169.64,168.57,169.64,36441.0,166.0484,166.8253,165.773,166.8253,36441.0
2024-10-04 10:15:00,169.64,170.25,169.49,170.18,31539.0,166.8253,167.4252,166.6778,167.3563,31539.0
2024-10-04 10:20:00,170.15,170.15,169.21,169.4,73806.0,167.3268,167.3268,166.4024,166.5893,73806.0
2024-10-04 10:25:00,169.45,169.71,168.5,168.75,53398.0,166.6384,166.8941,165.7042,165.9501,53398.0
2024-10-04 10:30:00,168.58,168.66,168.15,168.34,93011.0,165.7829,165.8615,165.36,165.5469,93011.0
2024-10-04 10:35:00,168.46,168.66,167.98,168.28,137910.0,165.6649,165.8615,165.1928,165.4879,137910.0
2024-10-04 10:40:00,168.32,168.97,168.27,168.82,82334.0,165.5272,166.1664,165.478,166.0189,82334.0
2024-10-04 10:45:00,168.91,168.91,168.47,168.74,39464.0,166.1074,166.1074,165.6747,165.9402,39464.0
2024-10-04 10:50:00,168.74,169.36,168.71,169.3,43124.0,165.9402,166.5499,165.9107,166.4909,43124.0
2024-10-04 10:55:00,169.37,169.59,169.19,169.37,26131.0,166.5598,166.7761,166.3828,166.5598,26131.0
2024-10-04 11:00:00,169.4,169.43,168.96,168.99,30508.0,166.5893,166.6188,166.1566,166.1861,30508.0
2024-10-04 11:05:00,169.04,169.18,168.59,168.59,32233.0,166.2352,166.3729,165.7927,165.7927,32233.0
2024-10-04 11:10:00,168.66,168.83,168.36,168.37,31131.0,165.8615,166.0287,165.5665,165.5764,31131.0
2024-10-04 11:15:00,168.36,168.76,168.33,168.65,33345.0,165.5665,165.9599,165.537,165.8517,33345.0
2024-10-04 11:20:00,168.62,168.64,168.1,168.26,17938.0,165.8222,165.8419,165.3108,165.4682,17938.0
2024-10-04 11:25:00,168.25,168.25,167.41,167.45,45446.0,165.4584,165.4584,164.6323,164.6716,45446.0
2024-10-04 11:30:00,167.4,167.43,166.81,167.29,116555.0,164.6225,164.652,164.0422,164.5143,116555.0
2024-10-04 11:35:00,167.29,167.59,167.15,167.47,55571.0,164.5143,164.8093,164.3766,164.6913,55571.0
2024-10-04 11:40:00,167.52,167.91,167.37,167.51,42335.0,164.7405,165.124,164.593,164.7306,42335.0
2024-10-04 11:45:00,167.46,167.51,166.48,166.52,66260.0,164.6815,164.7306,163.7177,163.7571,66260.0
2024-10-04 11:50:00,166.55,167.66,166.54,167.61,34696.0,163.7866,164.8781,163.7767,164.829,34696.0
2024-10-04 11:55:00,167.67,168.05,167.47,168.04,53159.0,164.888,165.2617,164.6913,165.2518,53159.0
2024-10-04 12:00:00,168.07,168.3,167.81,167.87,25049.0,165.2813,165.5075,165.0257,165.0847,25049.0
2024-10-04 12:05:00,167.86,167.91,167.3,167.35,41081.0,165.0748,165.124,164.5241,164.5733,41081.0
2024-10-04 12:10:00,167.32,167.62,167.22,167.53,22371.0,164.5438,164.8388,164.4454,164.7503,22371.0
2024-10-04 12:15:00,167.4,167.75,167.4,167.67,16122.0,164.6225,164.9666,164.6225,164.888,16122.0
2024-10-04 12:20:00,167.69,167.85,167.37,167.37,19072.0,164.9076,165.065,164.593,164.593,19072.0
2024-10-04 12:25:00,167.4,167.5,167.2,167.28,24623.0,164.6225,164.7208,164.4258,164.5044,24623.0
2024-10-04 12:30:00,167.28,167.39,167.11,167.34,16797.0,164.5044,164.6126,164.3373,164.5635,16797.0
2024-10-04 12:35:00,167.35,168.14,167.35,167.97,24162.0,164.5733,165.3502,164.5733,165.183,24162.0
2024-10-04 12:40:00,168.0,168.21,167.79,168.07,56006.0,165.2125,165.419,165.006,165.2813,56006.0
2024-10-04 12:45:00,168.11,168.26,167.95,168.02,31978.0,165.3207,165.4682,165.1633,165.2322,31978.0
2024-10-04 12:50:00,168.04,168.06,167.5,167.6,45390.0,165.2518,165.2715,164.7208,164.8191,45390.0
2024-10-04 12:55:00,167.61,167.72,167.43,167.66,33512.0,164.829,164.9371,164.652,164.8781,33512.0
2024-10-04 13:00:00,167.64,167.98,167.54,167.92,22100.0,164.8585,165.1928,164.7601,165.1338,22100.0
2024-10-04 13:05:00,167.88,167.96,167.7,167.73,19462.0,165.0945,165.1732,164.9175,164.947,19462.0
2024-10-04 13:10:00,167.75,167.94,167.71,167.82,15170.0,164.9666,165.1535,164.9273,165.0355,15170.0
2024-10-04 13:15:00,167.85,168.07,167.8,167.95,21614.0,165.065,165.2813,165.0158,165.1633,21614.0
2024-10-04 13:20:00,167.88,167.99,167.58,167.69,25917.0,165.0945,165.2027,164.7995,164.9076,25917.0
2024-10-04 13:25:00,167.73,167.8,167.5,167.58,6028.0,164.947,165.0158,164.7208,164.7995,6028.0
2024-10-04 13:30:00,167.55,167.79,167.51,167.56,14886.0,164.77,165.006,164.7306,164.7798,14886.0
2024-10-04 13:35:00,167.53,167.56,166.85,167.29,36217.0,164.7503,164.7798,164.0816,164.5143,36217.0
2024-10-04 13:40:00,167.29,167.85,167.27,167.82,14565.0,164.5143,165.065,164.4946,165.0355,14565.0
2024-10-04 13:45:00,167.79,167.79,167.46,167.46,10347.0,165.006,165.006,164.6815,164.6815,10347.0
2024-10-04 13:50:00,167.45,167.51,167.0,167.06,26730.0,164.6716,164.7306,164.2291,164.2881,26730.0
2024-10-04 13:55:00,167.09,167.11,166.88,166.92,21228.0,164.3176,164.3373,164.1111,164.1504,21228.0
2024-10-04 14:00:00,167.04,167.14,166.89,167.02,18924.0,164.2684,164.3668,164.1209,164.2488,18924.0
2024-10-04 14:05:00,167.0,167.1,166.89,167.01,17341.0,164.2291,164.3274,164.1209,164.2389,17341.0
2024-10-04 14:10:00,167.0,167.13,166.74,166.92,26833.0,164.2291,164.3569,163.9734,164.1504,26833.0
2024-10-04 14:15:00,166.94,167.09,166.76,167.04,10135.0,164.1701,164.3176,163.9931,164.2684,10135.0
2024-10-04 14:20:00,167.02,167.28,167.0,167.28,13826.0,164.2488,164.5044,164.2291,164.5044,13826.0
2024-10-04 14:25:00,167.25,167.45,167.25,167.42,25212.0,164.4749,164.6716,164.4749,164.6421,25212.0
2024-10-04 14:30:00,167.38,167.38,167.1,167.31,9335.0,164.6028,164.6028,164.3274,164.5339,9335.0
2024-10-04 14:35:00,167.35,167.43,167.26,167.41,19270.0,164.5733,164.652,164.4848,164.6323,19270.0
2024-10-04 14:40:00,167.39,167.63,167.31,167.36,22106.0,164.6126,164.8486,164.5339,164.5831,22106.0
2024-10-04 14:45:00,167.37,167.44,167.25,167.39,12515.0,164.593,164.6618,164.4749,164.6126,12515.0
2024-10-04 14:50:00,167.42,167.61,167.35,167.38,19407.0,164.6421,164.829,164.5733,164.6028,19407.0
2024-10-04 14:55:00,167.42,167.67,167.42,167.63,8460.0,164.6421,164.888,164.6421,164.8486,8460.0
2024-10-04 15:00:00,167.62,167.69,167.4,167.58,22373.0,164.8388,164.9076,164.6225,164.7995,22373.0
2024-10-04 15:05:00,167.62,167.96,167.62,167.92,38906.0,164.8388,165.1732,164.8388,165.1338,38906.0
2024-10-04 15:10:00,167.92,168.08,167.87,167.88,29249.0,165.1338,165.2912,165.0847,165.0945,29249.0
2024-10-04 15:15:00,167.88,168.1,167.87,168.02,24897.0,165.0945,165.3108,165.0847,165.2322,24897.0
2024-10-04 15:20:00,168.04,168.34,167.99,168.25,35533.0,165.2518,165.5469,165.2027,165.4584,35533.0
2024-10-04 15:25:00,168.26,168.34,168.12,168.25,26504.0,165.4682,165.5469,165.3305,165.4584,26504.0
2024-10-04 15:30:00,168.19,168.5,168.13,168.47,42373.0,165.3993,165.7042,165.3403,165.6747,42373.0
2024-10-04 15:35:00,168.43,168.43,167.97,168.21,48839.0,165.6354,165.6354,165.183,165.419,48839.0
2024-10-04 15:40:00,168.19,168.46,168.15,168.42,41464.0,165.3993,165.6649,165.36,165.6255,41464.0
2024-10-04 15:45:00,168.42,168.53,168.24,168.4,38755.0,165.6255,165.7337,165.4485,165.6059,38755.0
2024-10-04 15:50:00,168.35,168.76,168.19,168.59,104733.0,165.5567,165.9599,165.3993,165.7927,104733.0
2024-10-04 15:55:00,168.58,169.02,168.55,168.9,290191.0,165.7829,166.2156,165.7534,166.0976,290191.0
2024-10-07 09:30:00,167.61,167.85,166.93,167.5,142310.0,164.829,165.065,164.1603,164.7208,142310.0
2024-10-07 09:35:00,167.57,167.77,166.83,167.44,38410.0,164.7896,164.9863,164.0619,164.6618,38410.0
2024-10-07 09:40:00,167.43,167.8,167.12,167.12,29072.0,164.652,165.0158,164.3471,164.3471,29072.0
2024-10-07 09:45:00,167.13,167.88,166.82,167.7,96802.0,164.3569,165.0945,164.0521,164.9175,96802.0
2024-10-07 09:50:00,167.72,167.72,166.86,167.08,47148.0,164.9371,164.9371,164.0914,164.3078,47148.0
2024-10-07 09:55:00,167.13,167.7,167.0,167.45,53086.0,164.3569,164.9175,164.2291,164.6716,53086.0
2024-10-07 10:00:00,167.45,167.61,167.03,167.46,61059.0,164.6716,164.829,164.2586,164.6815,61059.0
2024-10-07 10:05:00,167.43,167.8,167.19,167.41,38477.0,164.652,165.0158,164.4159,164.6323,38477.0
2024-10-07 10:10:00,167.4,168.0,167.27,167.99,56867.0,164.6225,165.2125,164.4946,165.2027,56867.0
2024-10-07 10:15:00,168.03,168.22,167.9,168.06,24484.0,165.242,165.4288,165.1142,165.2715,24484.0
2024-10-07 10:20:00,168.1,168.13,167.69,168.03,30860.0,165.3108,165.3403,164.9076,165.242,30860.0
2024-10-07 10:25:00,167.97,168.15,167.88,168.02,17040.0,165.183,165.36,165.0945,165.2322,17040.0
2024-10-07 10:30:00,168.1,168.14,167.87,168.02,17577.0,165.3108,165.3502,165.0847,165.2322,17577.0
2024-10-07 10:35:00,168.01,168.2,167.9,168.05,11871.0,165.2223,165.4092,165.1142,165.2617,11871.0
2024-10-07 10:40:00,168.04,168.17,167.85,167.94,13558.0,165.2518,165.3797,165.065,165.1535,13558.0
2024-10-07 10:45:00,167.94,168.17,167.72,168.11,26372.0,165.1535,165.3797,164.9371,165.3207,26372.0
2024-10-07 10:50:00,168.1,168.29,168.02,168.23,26245.0,165.3108,165.4977,165.2322,165.4387,26245.0
2024-10-07 10:55:00,168.23,168.72,168.23,168.29,30887.0,165.4387,165.9206,165.4387,165.4977,30887.0
2024-10-07 11:00:00,168.26,168.26,167.91,168.01,29820.0,165.4682,165.4682,165.124,165.2223,29820.0
2024-10-07 11:05:00,168.07,168.13,167.9,168.12,10034.0,165.2813,165.3403,165.1142,165.3305,10034.0
2024-10-07 11:10:00,168.12,168.35,168.05,168.27,21524.0,165.3305,165.5567,165.2617,165.478,21524.0
2024-10-07 11:15:00,168.32,168.33,168.02,168.14,12965.0,165.5272,165.537,165.2322,165.3502,12965.0
2024-10-07 11:20:00,168.09,168.14,167.85,167.93,14458.0,165.301,165.3502,165.065,165.1437,14458.0
2024-10-07 11:25:00,167.97,168.23,167.9,168.18,18196.0,165.183,165.4387,165.1142,165.3895,18196.0
2024-10-07 11:30:00,168.24,168.29,168.03,168.19,9042.0,165.4485,165.4977,165.242,165.3993,9042.0
2024-10-07 11:35:00,168.18,168.18,167.74,167.8,8646.0,165.3895,165.3895,164.9568,165.0158,8646.0
2024-10-07 11:40:00,167.85,168.0,167.68,167.74,7811.0,165.065,165.2125,164.8978,164.9568,7811.0
2024-10-07 11:45:00,167.67,167.8,167.57,167.61,18531.0,164.888,165.0158,164.7896,164.829,18531.0
2024-10-07 11:50:00,167.59,167.75,167.52,167.71,12366.0,164.8093,164.9666,164.7405,164.9273,12366.0
2024-10-07 11:55:00,167.75,167.75,167.59,167.71,10119.0,164.9666,164.9666,164.8093,164.9273,10119.0
2024-10-07 12:00:00,167.65,167.65,167.47,167.55,10219.0,164.8683,164.8683,164.6913,164.77,10219.0
2024-10-07 12:05:00,167.55,167.72,167.53,167.59,8775.0,164.77,164.9371,164.7503,164.8093,8775.0
2024-10-07 12:10:00,167.58,167.6,167.3,167.59,13905.0,164.7995,164.8191,164.5241,164.8093,13905.0
2024-10-07 12:15:00,167.57,167.86,167.57,167.86,9647.0,164.7896,165.0748,164.7896,165.0748,9647.0
2024-10-07 12:20:00,167.8,167.91,167.74,167.87,8857.0,165.0158,165.124,164.9568,165.0847,8857.0
2024-10-07 12:25:00,167.87,167.87,167.7,167.7,7913.0,165.0847,165.0847,164.9175,164.9175,7913.0
2024-10-07 12:30:00,167.75,167.79,167.6,167.64,8383.0,164.9666,165.006,164.8191,164.8585,8383.0
2024-10-07 12:35:00,167.66,167.82,167.65,167.75,5872.0,164.8781,165.0355,164.8683,164.9666,5872.0
2024-10-07 12:40:00,167.69,167.74,167.61,167.62,29205.0,164.9076,164.9568,164.829,164.8388,29205.0
2024-10-07 12:45:00,167.62,167.64,167.44,167.56,12166.0,164.8388,164.8585,164.6618,164.7798,12166.0
2024-10-07 12:50:00,167.53,167.58,167.38,167.45,6505.0,164.7503,164.7995,164.6028,164.6716,6505.0
2024-10-07 12:55:00,167.45,167.53,167.36,167.5,13093.0,164.6716,164.7503,164.5831,164.7208,13093.0
2024-10-07 13:00:00,167.56,167.69,167.47,167.61,6551.0,164.7798,164.9076,164.6913,164.829,6551.0
2024-10-07 13:05:00,167.62,167.7,167.47,167.7,6226.0,164.8388,164.9175,164.6913,164.9175,6226.0
2024-10-07 13:10:00,167.75,167.77,167.61,167.7,13524.0,164.9666,164.9863,164.829,164.9175,13524.0
2024-10-07 13:15:00,167.74,167.85,167.71,167.85,15319.0,164.9568,165.065,164.9273,165.065,15319.0
2024-10-07 13:20:00,167.83,167.83,167.61,167.69,13082.0,165.0453,165.0453,164.829,164.9076,13082.0
2024-10-07 13:25:00,167.68,167.76,167.56,167.56,9697.0,164.8978,164.9765,164.7798,164.7798,9697.0
2024-10-07 13:30:00,167.55,167.63,167.49,167.58,7157.0,164.77,164.8486,164.711,164.7995,7157.0
2024-10-07 13:35:00,167.59,167.78,167.58,167.73,7072.0,164.8093,164.9962,164.7995,164.947,7072.0
2024-10-07 13:40:00,167.7,168.03,167.66,168.0,12523.0,164.9175,165.242,164.8781,165.2125,12523.0
2024-10-07 13:45:00,168.0,168.19,167.97,168.07,14059.0,165.2125,165.3993,165.183,165.2813,14059.0
2024-10-07 13:50:00,168.07,168.12,167.97,168.09,9177.0,165.2813,165.3305,165.183,165.301,9177.0
2024-10-07 13:55:00,168.05,168.11,167.9,168.02,7228.0,165.2617,165.3207,165.1142,165.2322,7228.0
2024-10-07 14:00:00,168.03,168.03,167.36,167.36,12362.0,165.242,165.242,164.5831,164.5831,12362.0
2024-10-07 14:05:00,167.41,167.58,167.28,167.58,9405.0,164.6323,164.7995,164.5044,164.7995,9405.0
2024-10-07 14:10:00,167.57,167.94,167.56,167.94,11752.0,164.7896,165.1535,164.7798,165.1535,11752.0
2024-10-07 14:15:00,167.89,167.89,167.64,167.7,7186.0,165.1043,165.1043,164.8585,164.9175,7186.0
2024-10-07 14:20:00,167.75,167.88,167.69,167.82,6401.0,164.9666,165.0945,164.9076,165.0355,6401.0
2024-10-07 14:25:00,167.83,168.08,167.83,167.92,6731.0,165.0453,165.2912,165.0453,165.1338,6731.0
2024-10-07 14:30:00,167.89,167.89,167.07,167.59,35408.0,165.1043,165.1043,164.2979,164.8093,35408.0
2024-10-07 14:35:00,167.57,167.63,167.32,167.46,15958.0,164.7896,164.8486,164.5438,164.6815,15958.0
2024-10-07 14:40:00,167.43,167.69,167.4,167.4,16880.0,164.652,164.9076,164.6225,164.6225,16880.0
2024-10-07 14:45:00,167.37,167.42,166.58,166.71,64703.0,164.593,164.6421,163.8161,163.9439,64703.0
2024-10-07 14:50:00,166.67,166.92,166.62,166.75,14831.0,163.9046,164.1504,163.8554,163.9832,14831.0
2024-10-07 14:55:00,166.73,166.87,166.18,166.23,32031.0,163.9636,164.1012,163.4227,163.4719,32031.0
2024-10-07 15:00:00,166.25,166.62,166.16,166.48,27208.0,163.4915,163.8554,163.403,163.7177,27208.0
2024-10-07 15:05:00,166.45,166.7,166.33,166.59,29168.0,163.6882,163.9341,163.5702,163.8259,29168.0
2024-10-07 15:10:00,166.56,166.59,166.15,166.16,20528.0,163.7964,163.8259,163.3932,163.403,20528.0
2024-10-07 15:15:00,166.14,166.3,166.04,166.28,38482.0,163.3834,163.5407,163.285,163.521,38482.0
2024-10-07 15:20:00,166.27,166.48,166.25,166.35,24452.0,163.5112,163.7177,163.4915,163.5899,24452.0
2024-10-07 15:25:00,166.37,166.45,166.21,166.24,18391.0,163.6095,163.6882,163.4522,163.4817,18391.0
2024-10-07 15:30:00,166.31,166.36,165.83,166.03,45521.0,163.5505,163.5997,163.0785,163.2752,45521.0
2024-10-07 15:35:00,166.04,166.13,165.81,166.13,37654.0,163.285,163.3735,163.0588,163.3735,37654.0
2024-10-07 15:40:00,166.09,166.09,165.73,165.89,41445.0,163.3342,163.3342,162.9802,163.1375,41445.0
2024-10-07 15:45:00,165.87,166.3,165.83,166.29,39546.0,163.1178,163.5407,163.0785,163.5309,39546.0
2024-10-07 15:50:00,166.28,166.85,166.19,166.82,84699.0,163.521,164.0816,163.4325,164.0521,84699.0
2024-10-07 15:55:00,166.8,167.05,166.51,166.92,213008.0,164.0324,164.2783,163.7472,164.1504,213008.0
2024-10-08 09:30:00,164.72,166.29,163.66,163.74,299559.0,161.9869,163.5309,160.9445,161.0232,299559.0
2024-10-08 09:35:00,163.66,165.27,163.66,164.91,114677.0,160.9445,162.5278,160.9445,162.1738,114677.0
2024-10-08 09:40:00,164.88,165.43,164.86,165.17,126499.0,162.1443,162.6851,162.1246,162.4295,126499.0
2024-10-08 09:45:00,165.17,165.43,164.8,165.19,76278.0,162.4295,162.6851,162.0656,162.4491,76278.0
2024-10-08 09:50:00,165.21,165.51,164.66,165.36,66086.0,162.4688,162.7638,161.9279,162.6163,66086.0
2024-10-08 09:55:00,165.28,165.52,164.95,165.52,40871.0,162.5376,162.7736,162.2131,162.7736,40871.0
2024-10-08 10:00:00,165.51,165.97,165.51,165.85,49308.0,162.7638,163.2162,162.7638,163.0982,49308.0
2024-10-08 10:05:00,165.88,165.99,165.58,165.9,37809.0,163.1277,163.2359,162.8327,163.1473,37809.0
2024-10-08 10:10:00,165.93,166.13,165.85,165.92,50264.0,163.1768,163.3735,163.0982,163.167,50264.0
2024-10-08 10:15:00,165.88,165.95,165.56,165.78,40938.0,163.1277,163.1965,162.813,163.0293,40938.0
2024-10-08 10:20:00,165.82,165.83,165.35,165.55,51203.0,163.0687,163.0785,162.6065,162.8032,51203.0
2024-10-08 10:25:00,165.56,166.09,165.55,166.05,18531.0,162.813,163.3342,162.8032,163.2949,18531.0
2024-10-08 10:30:00,166.06,166.33,165.88,166.31,52250.0,163.3047,163.5702,163.1277,163.5505,52250.0
2024-10-08 10:35:00,166.29,166.45,166.16,166.19,26329.0,163.5309,163.6882,163.403,163.4325,26329.0
2024-10-08 10:40:00,166.2,167.05,166.14,167.05,58361.0,163.4424,164.2783,163.3834,164.2783,58361.0
2024-10-08 10:45:00,167.06,167.47,166.82,167.3,40704.0,164.2881,164.6913,164.0521,164.5241,40704.0
2024-10-08 10:50:00,167.3,167.45,167.16,167.26,31057.0,164.5241,164.6716,164.3864,164.4848,31057.0
2024-10-08 10:55:00,167.21,167.3,167.06,167.11,41244.0,164.4356,164.5241,164.2881,164.3373,41244.0
2024-10-08 11:00:00,167.09,167.65,167.08,167.48,42128.0,164.3176,164.8683,164.3078,164.7011,42128.0
2024-10-08 11:05:00,167.47,167.73,167.41,167.62,35855.0,164.6913,164.947,164.6323,164.8388,35855.0
2024-10-08 11:10:00,167.58,167.58,167.19,167.37,37394.0,164.7995,164.7995,164.4159,164.593,37394.0
2024-10-08 11:15:00,167.31,167.34,167.08,167.16,24541.0,164.5339,164.5635,164.3078,164.3864,24541.0
2024-10-08 11:20:00,167.12,167.5,167.09,167.14,55805.0,164.3471,164.7208,164.3176,164.3668,55805.0
2024-10-08 11:25:00,167.16,167.26,166.95,167.17,38155.0,164.3864,164.4848,164.1799,164.3963,38155.0
2024-10-08 11:30:00,167.17,167.31,166.81,166.88,27828.0,164.3963,164.5339,164.0422,164.1111,27828.0
2024-10-08 11:35:00,166.84,166.87,166.71,166.85,24644.0,164.0717,164.1012,163.9439,164.0816,24644.0
2024-10-08 11:40:00,166.87,166.94,166.78,166.79,36224.0,164.1012,164.1701,164.0127,164.0226,36224.0
2024-10-08 11:45:00,166.79,166.91,166.52,166.52,41486.0,164.0226,164.1406,163.7571,163.7571,41486.0
2024-10-08 11:50:00,166.53,166.93,166.53,166.88,38158.0,163.7669,164.1603,163.7669,164.1111,38158.0
2024-10-08 11:55:00,166.89,166.93,166.61,166.72,29319.0,164.1209,164.1603,163.8456,163.9537,29319.0
2024-10-08 12:00:00,166.71,166.73,166.33,166.37,26958.0,163.9439,163.9636,163.5702,163.6095,26958.0
2024-10-08 12:05:00,166.43,166.5,166.14,166.38,37966.0,163.6685,163.7374,163.3834,163.6194,37966.0
2024-10-08 12:10:00,166.37,166.5,166.32,166.39,21983.0,163.6095,163.7374,163.5604,163.6292,21983.0
2024-10-08 12:15:00,166.35,166.43,166.28,166.39,21969.0,163.5899,163.6685,163.521,163.6292,21969.0
2024-10-08 12:20:00,166.41,166.41,166.07,166.09,16819.0,163.6489,163.6489,163.3145,163.3342,16819.0
2024-10-08 12:25:00,166.09,166.33,166.08,166.33,22995.0,163.3342,163.5702,163.3244,163.5702,22995.0
2024-10-08 12:30:00,166.31,166.38,166.22,166.27,20092.0,163.5505,163.6194,163.462,163.5112,20092.0
2024-10-08 12:35:00,166.27,166.41,166.21,166.33,31753.0,163.5112,163.6489,163.4522,163.5702,31753.0
2024-10-08 12:40:00,166.34,166.48,166.34,166.38,30103.0,163.58,163.7177,163.58,163.6194,30103.0
2024-10-08 12:45:00,166.45,166.47,166.11,166.2,51406.0,163.6882,163.7079,163.3539,163.4424,51406.0
2024-10-08 12:50:00,166.22,166.29,166.06,166.28,23462.0,163.462,163.5309,163.3047,163.521,23462.0
2024-10-08 12:55:00,166.28,166.31,166.07,166.09,16091.0,163.521,163.5505,163.3145,163.3342,16091.0
2024-10-08 13:00:00,166.06,166.07,165.68,165.68,42517.0,163.3047,163.3145,162.931,162.931,42517.0
2024-10-08 13:05:00,165.71,165.74,165.27,165.51,44198.0,162.9605,162.99,162.5278,162.7638,44198.0
2024-10-08 13:10:00,165.48,165.75,165.27,165.69,198701.0,162.7343,162.9998,162.5278,162.9408,198701.0
2024-10-08 13:15:00,165.68,165.71,165.24,165.53,49771.0,162.931,162.9605,162.4983,162.7835,49771.0
2024-10-08 13:20:00,165.52,165.57,165.37,165.45,33765.0,162.7736,162.8228,162.6261,162.7048,33765.0
2024-10-08 13:25:00,165.41,165.66,165.37,165.63,21295.0,162.6655,162.9113,162.6261,162.8818,21295.0
2024-10-08 13:30:00,165.56,165.75,165.39,165.71,22408.0,162.813,162.9998,162.6458,162.9605,22408.0
2024-10-08 13:35:00,165.76,165.93,165.64,165.71,16870.0,163.0097,163.1768,162.8917,162.9605,16870.0
2024-10-08 13:40:00,165.75,165.94,165.75,165.9,18244.0,162.9998,163.1867,162.9998,163.1473,18244.0
2024-10-08 13:45:00,165.89,165.98,165.62,165.72,23543.0,163.1375,163.226,162.872,162.9703,23543.0
2024-10-08 13:50:00,165.71,165.87,165.66,165.82,9424.0,162.9605,163.1178,162.9113,163.0687,9424.0
2024-10-08 13:55:00,165.83,166.13,165.81,166.02,20229.0,163.0785,163.3735,163.0588,163.2654,20229.0
2024-10-08 14:00:00,166.03,166.05,165.88,165.91,18128.0,163.2752,163.2949,163.1277,163.1572,18128.0
2024-10-08 14:05:00,165.93,166.02,165.88,165.91,13220.0,163.1768,163.2654,163.1277,163.1572,13220.0
2024-10-08 14:10:00,165.91,166.05,165.89,166.02,20502.0,163.1572,163.2949,163.1375,163.2654,20502.0
2024-10-08 14:15:00,166.02,166.04,165.87,165.91,13670.0,163.2654,163.285,163.1178,163.1572,13670.0
2024-10-08 14:20:00,165.92,165.93,165.73,165.82,18903.0,163.167,163.1768,162.9802,163.0687,18903.0
2024-10-08 14:25:00,165.77,165.88,165.75,165.87,14236.0,163.0195,163.1277,162.9998,163.1178,14236.0
2024-10-08 14:30:00,165.87,165.89,165.69,165.87,43129.0,163.1178,163.1375,162.9408,163.1178,43129.0
2024-10-08 14:35:00,165.9,166.24,165.89,166.04,34786.0,163.1473,163.4817,163.1375,163.285,34786.0
2024-10-08 14:40:00,166.03,166.08,165.89,165.96,31020.0,163.2752,163.3244,163.1375,163.2063,31020.0
2024-10-08 14:45:00,165.96,166.02,165.92,166.01,12600.0,163.2063,163.2654,163.167,163.2555,12600.0
2024-10-08 14:50:00,166.03,166.05,165.78,165.78,69551.0,163.2752,163.2949,163.0293,163.0293,69551.0
2024-10-08 14:55:00,165.74,165.82,165.7,165.72,71405.0,162.99,163.0687,162.9507,162.9703,71405.0
2024-10-08 15:00:00,165.7,165.7,165.01,165.05,118323.0,162.9507,162.9507,162.2721,162.3114,118323.0
2024-10-08 15:05:00,165.05,165.39,165.05,165.22,81789.0,162.3114,162.6458,162.3114,162.4786,81789.0
2024-10-08 15:10:00,165.23,165.23,165.05,165.13,46969.0,162.4885,162.4885,162.3114,162.3901,46969.0
2024-10-08 15:15:00,165.13,165.4,165.13,165.39,77184.0,162.3901,162.6556,162.3901,162.6458,77184.0
2024-10-08 15:20:00,165.36,165.81,165.21,165.76,89242.0,162.6163,163.0588,162.4688,163.0097,89242.0
2024-10-08 15:25:00,165.77,165.9,165.52,165.53,52098.0,163.0195,163.1473,162.7736,162.7835,52098.0
2024-10-08 15:30:00,165.52,165.6,165.38,165.56,168936.0,162.7736,162.8523,162.636,162.813,168936.0
2024-10-08 15:35:00,165.58,165.96,165.51,165.92,48484.0,162.8327,163.2063,162.7638,163.167,48484.0
2024-10-08 15:40:00,165.96,166.01,165.62,165.89,60863.0,163.2063,163.2555,162.872,163.1375,60863.0
2024-10-08 15:45:00,165.88,166.12,165.8,166.09,48491.0,163.1277,163.3637,163.049,163.3342,48491.0
2024-10-08 15:50:00,166.06,166.67,165.85,166.46,121410.0,163.3047,163.9046,163.0982,163.6981,121410.0
2024-10-08 15:55:00,166.43,166.54,166.12,166.33,306066.0,163.6685,163.7767,163.3637,163.5702,306066.0
2024-10-09 09:30:00,165.95,166.15,164.68,165.07,112943.0,163.1965,163.3932,161.9476,162.3311,112943.0
2024-10-09 09:35:00,164.99,165.15,164.66,164.92,27344.0,162.2524,162.4098,161.9279,162.1836,27344.0
2024-10-09 09:40:00,164.98,165.33,164.83,165.29,58208.0,162.2426,162.5868,162.0951,162.5475,58208.0
2024-10-09 09:45:00,165.3,166.33,165.1,166.02,71356.0,162.5573,163.5702,162.3606,163.2654,71356.0
2024-10-09 09:50:00,166.06,166.37,165.9,166.36,30983.0,163.3047,163.6095,163.1473,163.5997,30983.0
2024-10-09 09:55:00,166.37,167.06,166.29,166.97,69043.0,163.6095,164.2881,163.5309,164.1996,69043.0
2024-10-09 10:00:00,166.98,167.2,166.81,167.09,29204.0,164.2094,164.4258,164.0422,164.3176,29204.0
2024-10-09 10:05:00,166.94,167.63,166.88,167.55,43159.0,164.1701,164.8486,164.1111,164.77,43159.0
2024-10-09 10:10:00,167.55,167.85,167.49,167.49,30306.0,164.77,165.065,164.711,164.711,30306.0
2024-10-09 10:15:00,167.58,168.12,167.53,168.04,36350.0,164.7995,165.3305,164.7503,165.2518,36350.0
2024-10-09 10:20:00,168.06,168.2,167.68,168.12,21660.0,165.2715,165.4092,164.8978,165.3305,21660.0
2024-10-09 10:25:00,168.14,168.38,168.0,168.19,22628.0,165.3502,165.5862,165.2125,165.3993,22628.0
2024-10-09 10:30:00,168.17,168.41,168.02,168.28,26556.0,165.3797,165.6157,165.2322,165.4879,26556.0
2024-10-09 10:35:00,168.28,168.33,167.87,168.12,28874.0,165.4879,165.537,165.0847,165.3305,28874.0
2024-10-09 10:40:00,168.06,168.17,167.96,168.14,19119.0,165.2715,165.3797,165.1732,165.3502,19119.0
2024-10-09 10:45:00,168.15,168.15,167.58,167.61,29596.0,165.36,165.36,164.7995,164.829,29596.0
2024-10-09 10:50:00,167.58,167.69,167.45,167.58,18748.0,164.7995,164.9076,164.6716,164.7995,18748.0
2024-10-09 10:55:00,167.57,168.22,167.55,168.13,32072.0,164.7896,165.4288,164.77,165.3403,32072.0
2024-10-09 11:00:00,168.18,168.6,168.17,168.26,46241.0,165.3895,165.8025,165.3797,165.4682,46241.0
2024-10-09 11:05:00,168.28,168.47,168.22,168.38,30466.0,165.4879,165.6747,165.4288,165.5862,30466.0
2024-10-09 11:10:00,168.4,168.6,168.26,168.44,31799.0,165.6059,165.8025,165.4682,165.6452,31799.0
2024-10-09 11:15:00,168.41,168.89,168.41,168.88,32508.0,165.6157,166.0877,165.6157,166.0779,32508.0
2024-10-09 11:20:00,168.86,168.92,168.74,168.79,33355.0,166.0582,166.1172,165.9402,165.9894,33355.0
2024-10-09 11:25:00,168.77,169.11,168.7,169.08,80946.0,165.9697,166.3041,165.9009,166.2746,80946.0
2024-10-09 11:30:00,169.06,169.39,169.06,169.28,42380.0,166.2549,166.5794,166.2549,166.4713,42380.0
2024-10-09 11:35:00,169.29,169.5,169.17,169.26,46822.0,166.4811,166.6876,166.3631,166.4516,46822.0
2024-10-09 11:40:00,169.23,169.64,169.23,169.4,25119.0,166.4221,166.8253,166.4221,166.5893,25119.0
2024-10-09 11:45:00,169.41,169.62,169.32,169.49,27948.0,166.5991,166.8056,166.5106,166.6778,27948.0
2024-10-09 11:50:00,169.5,169.72,169.42,169.53,20585.0,166.6876,166.904,166.6089,166.7171,20585.0
2024-10-09 11:55:00,169.57,169.63,169.4,169.63,19347.0,166.7565,166.8155,166.5893,166.8155,19347.0
2024-10-09 12:00:00,169.68,169.68,169.09,169.27,22207.0,166.8646,166.8646,166.2844,166.4614,22207.0
2024-10-09 12:05:00,169.21,169.57,169.1,169.5,27307.0,166.4024,166.7565,166.2942,166.6876,27307.0
2024-10-09 12:10:00,169.55,169.61,169.25,169.25,24921.0,166.7368,166.7958,166.4418,166.4418,24921.0
2024-10-09 12:15:00,169.24,169.29,168.83,168.85,23433.0,166.4319,166.4811,166.0287,166.0484,23433.0
2024-10-09 12:20:00,168.83,169.32,168.79,169.13,24095.0,166.0287,166.5106,165.9894,166.3238,24095.0
2024-10-09 12:25:00,169.09,169.38,168.99,169.29,14870.0,166.2844,166.5696,166.1861,166.4811,14870.0
2024-10-09 12:30:00,169.29,169.29,168.97,168.97,32197.0,166.4811,166.4811,166.1664,166.1664,32197.0
2024-10-09 12:35:00,169.0,169.15,168.89,169.0,16756.0,166.1959,166.3434,166.0877,166.1959,16756.0
2024-10-09 12:40:00,169.07,169.2,169.01,169.14,24370.0,166.2647,166.3926,166.2057,166.3336,24370.0
2024-10-09 12:45:00,169.1,169.19,168.88,168.95,10614.0,166.2942,166.3828,166.0779,166.1467,10614.0
2024-10-09 12:50:00,168.93,169.19,168.66,168.7,34092.0,166.1271,166.3828,165.8615,165.9009,34092.0
2024-10-09 12:55:00,168.71,169.02,168.69,168.95,13813.0,165.9107,166.2156,165.8911,166.1467,13813.0
2024-10-09 13:00:00,168.92,169.02,168.71,168.72,10991.0,166.1172,166.2156,165.9107,165.9206,10991.0
2024-10-09 13:05:00,168.74,168.83,168.71,168.74,18633.0,165.9402,166.0287,165.9107,165.9402,18633.0
2024-10-09 13:10:00,168.74,169.03,168.71,168.95,13891.0,165.9402,166.2254,165.9107,166.1467,13891.0
2024-10-09 13:15:00,168.97,169.19,168.94,169.03,26939.0,166.1664,166.3828,166.1369,166.2254,26939.0
2024-10-09 13:20:00,169.06,169.19,169.02,169.15,19714.0,166.2549,166.3828,166.2156,166.3434,19714.0
2024-10-09 13:25:00,169.1,169.1,168.88,169.01,12905.0,166.2942,166.2942,166.0779,166.2057,12905.0
2024-10-09 13:30:00,168.98,169.14,168.84,168.95,22665.0,166.1762,166.3336,166.0386,166.1467,22665.0
2024-10-09 13:35:00,168.97,169.08,168.82,169.03,10799.0,166.1664,166.2746,166.0189,166.2254,10799.0
2024-10-09 13:40:00,169.06,169.12,168.89,168.91,12749.0,166.2549,166.3139,166.0877,166.1074,12749.0
2024-10-09 13:45:00,168.95,169.14,168.93,169.01,17990.0,166.1467,166.3336,166.1271,166.2057,17990.0
2024-10-09 13:50:00,169.03,169.03,168.3,168.69,21243.0,166.2254,166.2254,165.5075,165.8911,21243.0
2024-10-09 13:55:00,168.63,168.84,168.47,168.79,32088.0,165.832,166.0386,165.6747,165.9894,32088.0
2024-10-09 14:00:00,168.84,169.16,168.65,169.15,13955.0,166.0386,166.3533,165.8517,166.3434,13955.0
2024-10-09 14:05:00,169.16,169.25,169.05,169.14,29712.0,166.3533,166.4418,166.2451,166.3336,29712.0
2024-10-09 14:10:00,169.09,169.34,169.09,169.32,13562.0,166.2844,166.5303,166.2844,166.5106,13562.0
2024-10-09 14:15:00,169.32,169.32,169.16,169.25,13626.0,166.5106,166.5106,166.3533,166.4418,13626.0
2024-10-09 14:20:00,169.29,169.39,169.15,169.38,21514.0,166.4811,166.5794,166.3434,166.5696,21514.0
2024-10-09 14:25:00,169.39,169.79,169.39,169.72,43398.0,166.5794,166.9728,166.5794,166.904,43398.0
2024-10-09 14:30:00,169.74,169.74,169.26,169.26,13989.0,166.9236,166.9236,166.4516,166.4516,13989.0
2024-10-09 14:35:00,169.31,169.5,169.31,169.44,12454.0,166.5008,166.6876,166.5008,166.6286,12454.0
2024-10-09 14:40:00,169.43,169.53,169.38,169.47,18121.0,166.6188,166.7171,166.5696,166.6581,18121.0
2024-10-09 14:45:00,169.44,169.48,169.28,169.36,17905.0,166.6286,166.6679,166.4713,166.5499,17905.0
2024-10-09 14:50:00,169.34,169.52,169.27,169.46,20743.0,166.5303,166.7073,166.4614,166.6483,20743.0
2024-10-09 14:55:00,169.49,169.84,169.46,169.71,31457.0,166.6778,167.022,166.6483,166.8941,31457.0
2024-10-09 15:00:00,169.72,169.96,169.65,169.96,34422.0,166.904,167.14,166.8351,167.14,34422.0
2024-10-09 15:05:00,169.96,170.05,169.51,169.63,85111.0,167.14,167.2285,166.6974,166.8155,85111.0
2024-10-09 15:10:00,169.66,169.83,169.54,169.75,24526.0,166.845,167.0121,166.7269,166.9335,24526.0
2024-10-09 15:15:00,169.72,169.92,169.72,169.91,33418.0,166.904,167.1006,166.904,167.0908,33418.0
2024-10-09 15:20:00,169.92,170.05,169.79,169.84,17753.0,167.1006,167.2285,166.9728,167.022,17753.0
2024-10-09 15:25:00,169.85,169.86,169.54,169.59,22679.0,167.0318,167.0416,166.7269,166.7761,22679.0
2024-10-09 15:30:00,169.61,169.98,169.58,169.87,35329.0,166.7958,167.1596,166.7663,167.0515,35329.0
2024-10-09 15:35:00,169.91,170.04,169.71,169.81,25215.0,167.0908,167.2187,166.8941,166.9925,25215.0
2024-10-09 15:40:00,169.86,169.9,169.65,169.74,32699.0,167.0416,167.081,166.8351,166.9236,32699.0
2024-10-09 15:45:00,169.75,169.86,169.55,169.79,46424.0,166.9335,167.0416,166.7368,166.9728,46424.0
2024-10-09 15:50:00,169.79,170.3,169.77,170.22,109760.0,166.9728,167.4743,166.9531,167.3957,109760.0
2024-10-09 15:55:00,170.23,170.3,170.03,170.18,316616.0,167.4055,167.4743,167.2088,167.3563,316616.0
2024-10-10 09:30:00,167.07,167.73,166.24,166.39,170200.0,164.2979,164.947,163.4817,163.6292,170200.0
2024-10-10 09:35:00,166.67,166.8,165.51,165.74,118327.0,163.9046,164.0324,162.7638,162.99,118327.0
2024-10-10 09:40:00,165.81,166.49,165.67,166.02,123984.0,163.0588,163.7276,162.9212,163.2654,123984.0
2024-10-10 09:45:00,165.92,166.5,165.5,165.54,124060.0,163.167,163.7374,162.754,162.7933,124060.0
2024-10-10 09:50:00,165.5,166.02,165.33,165.8,45490.0,162.754,163.2654,162.5868,163.049,45490.0
2024-10-10 09:55:00,165.76,166.67,165.7,166.13,52929.0,163.0097,163.9046,162.9507,163.3735,52929.0
2024-10-10 10:00:00,166.21,166.74,166.18,166.47,35271.0,163.4522,163.9734,163.4227,163.7079,35271.0
2024-10-10 10:05:00,166.47,166.84,166.29,166.84,20414.0,163.7079,164.0717,163.5309,164.0717,20414.0
2024-10-10 10:10:00,166.81,167.75,166.76,167.65,33099.0,164.0422,164.9666,163.9931,164.8683,33099.0
2024-10-10 10:15:00,167.68,167.77,167.44,167.72,22951.0,164.8978,164.9863,164.6618,164.9371,22951.0
2024-10-10 10:20:00,167.66,167.86,167.42,167.8,28060.0,164.8781,165.0748,164.6421,165.0158,28060.0
2024-10-10 10:25:00,167.86,167.9,167.5,167.77,26864.0,165.0748,165.1142,164.7208,164.9863,26864.0
2024-10-10 10:30:00,167.75,167.86,167.41,167.56,18031.0,164.9666,165.0748,164.6323,164.7798,18031.0
2024-10-10 10:35:00,167.6,168.25,167.37,168.09,56095.0,164.8191,165.4584,164.593,165.301,56095.0
2024-10-10 10:40:00,168.06,168.33,167.92,168.17,32291.0,165.2715,165.537,165.1338,165.3797,32291.0
2024-10-10 10:45:00,168.2,168.28,167.97,168.08,36492.0,165.4092,165.4879,165.183,165.2912,36492.0
2024-10-10 10:50:00,168.13,168.19,167.87,168.12,47730.0,165.3403,165.3993,165.0847,165.3305,47730.0
2024-10-10 10:55:00,168.13,168.34,167.9,167.99,47411.0,165.3403,165.5469,165.1142,165.2027,47411.0
2024-10-10 11:00:00,167.99,168.0,167.64,168.0,35616.0,165.2027,165.2125,164.8585,165.2125,35616.0
2024-10-10 11:05:00,167.97,168.05,167.71,167.75,15985.0,165.183,165.2617,164.9273,164.9666,15985.0
2024-10-10 11:10:00,167.75,168.01,167.74,167.96,29724.0,164.9666,165.2223,164.9568,165.1732,29724.0
2024-10-10 11:15:00,168.02,168.1,167.76,167.85,11495.0,165.2322,165.3108,164.9765,165.065,11495.0
2024-10-10 11:20:00,167.86,167.86,167.52,167.62,14134.0,165.0748,165.0748,164.7405,164.8388,14134.0
2024-10-10 11:25:00,167.63,167.73,167.59,167.64,12083.0,164.8486,164.947,164.8093,164.8585,12083.0
2024-10-10 11:30:00,167.63,167.74,167.4,167.62,16970.0,164.8486,164.9568,164.6225,164.8388,16970.0
2024-10-10 11:35:00,167.6,167.83,167.57,167.83,9960.0,164.8191,165.0453,164.7896,165.0453,9960.0
2024-10-10 11:40:00,167.76,167.9,167.56,167.9,8680.0,164.9765,165.1142,164.7798,165.1142,8680.0
2024-10-10 11:45:00,167.92,167.97,167.83,167.91,6523.0,165.1338,165.183,165.0453,165.124,6523.0
2024-10-10 11:50:00,167.94,167.94,167.76,167.91,13289.0,165.1535,165.1535,164.9765,165.124,13289.0
2024-10-10 11:55:00,167.92,168.17,167.92,168.12,12168.0,165.1338,165.3797,165.1338,165.3305,12168.0
2024-10-10 12:00:00,168.13,168.36,168.02,168.28,14440.0,165.3403,165.5665,165.2322,165.4879,14440.0
2024-10-10 12:05:00,168.26,168.5,168.26,168.5,12615.0,165.4682,165.7042,165.4682,165.7042,12615.0
2024-10-10 12:10:00,168.5,168.69,168.42,168.43,13240.0,165.7042,165.8911,165.6255,165.6354,13240.0
2024-10-10 12:15:00,168.5,168.6,168.44,168.49,20863.0,165.7042,165.8025,165.6452,165.6944,20863.0
2024-10-10 12:20:00,168.49,168.55,168.32,168.5,33601.0,165.6944,165.7534,165.5272,165.7042,33601.0
2024-10-10 12:25:00,168.5,168.53,168.18,168.31,16581.0,165.7042,165.7337,165.3895,165.5174,16581.0
2024-10-10 12:30:00,168.33,168.35,168.06,168.35,39716.0,165.537,165.5567,165.2715,165.5567,39716.0
2024-10-10 12:35:00,168.31,168.31,167.95,168.06,24309.0,165.5174,165.5174,165.1633,165.2715,24309.0
2024-10-10 12:40:00,168.04,168.22,167.68,167.84,21074.0,165.2518,165.4288,164.8978,165.0552,21074.0
2024-10-10 12:45:00,167.75,167.87,167.55,167.64,13873.0,164.9666,165.0847,164.77,164.8585,13873.0
2024-10-10 12:50:00,167.6,167.77,167.47,167.76,14977.0,164.8191,164.9863,164.6913,164.9765,14977.0
2024-10-10 12:55:00,167.77,167.85,167.55,167.75,15841.0,164.9863,165.065,164.77,164.9666,15841.0
2024-10-10 13:00:00,167.73,168.02,167.73,168.01,17360.0,164.947,165.2322,164.947,165.2223,17360.0
2024-10-10 13:05:00,167.95,167.98,167.51,167.63,14275.0,165.1633,165.1928,164.7306,164.8486,14275.0
2024-10-10 13:10:00,167.61,167.85,167.59,167.84,13623.0,164.829,165.065,164.8093,165.0552,13623.0
2024-10-10 13:15:00,167.84,168.11,167.84,168.06,10071.0,165.0552,165.3207,165.0552,165.2715,10071.0
2024-10-10 13:20:00,168.06,168.49,168.06,168.49,34984.0,165.2715,165.6944,165.2715,165.6944,34984.0
2024-10-10 13:25:00,168.45,168.6,168.42,168.54,8608.0,165.655,165.8025,165.6255,165.7435,8608.0
2024-10-10 13:30:00,168.56,168.73,168.55,168.64,6757.0,165.7632,165.9304,165.7534,165.8419,6757.0
2024-10-10 13:35:00,168.66,168.75,168.57,168.64,11983.0,165.8615,165.9501,165.773,165.8419,11983.0
2024-10-10 13:40:00,168.62,168.71,168.53,168.61,9192.0,165.8222,165.9107,165.7337,165.8124,9192.0
2024-10-10 13:45:00,168.61,168.64,168.11,168.11,15949.0,165.8124,165.8419,165.3207,165.3207,15949.0
2024-10-10 13:50:00,168.11,168.19,167.68,168.19,16272.0,165.3207,165.3993,164.8978,165.3993,16272.0
2024-10-10 13:55:00,168.28,168.47,168.17,168.21,15541.0,165.4879,165.6747,165.3797,165.419,15541.0
2024-10-10 14:00:00,168.26,168.28,168.0,168.0,18046.0,165.4682,165.4879,165.2125,165.2125,18046.0
2024-10-10 14:05:00,167.99,168.1,167.82,167.86,8059.0,165.2027,165.3108,165.0355,165.0748,8059.0
2024-10-10 14:10:00,167.88,168.03,167.77,167.96,14911.0,165.0945,165.242,164.9863,165.1732,14911.0
2024-10-10 14:15:00,167.97,167.98,167.82,167.94,5770.0,165.183,165.1928,165.0355,165.1535,5770.0
2024-10-10 14:20:00,167.96,168.09,167.65,167.7,58056.0,165.1732,165.301,164.8683,164.9175,58056.0
2024-10-10 14:25:00,167.67,167.7,167.47,167.63,23130.0,164.888,164.9175,164.6913,164.8486,23130.0
2024-10-10 14:30:00,167.62,167.71,167.25,167.46,65791.0,164.8388,164.9273,164.4749,164.6815,65791.0
2024-10-10 14:35:00,167.44,167.5,167.27,167.4,27610.0,164.6618,164.7208,164.4946,164.6225,27610.0
2024-10-10 14:40:00,167.44,167.6,167.11,167.45,16353.0,164.6618,164.8191,164.3373,164.6716,16353.0
2024-10-10 14:45:00,167.52,167.83,167.52,167.74,9843.0,164.7405,165.0453,164.7405,164.9568,9843.0
2024-10-10 14:50:00,167.72,167.75,167.4,167.75,39315.0,164.9371,164.9666,164.6225,164.9666,39315.0
2024-10-10 14:55:00,167.73,167.88,167.7,167.84,9946.0,164.947,165.0945,164.9175,165.0552,9946.0
2024-10-10 15:00:00,167.78,167.88,167.41,167.41,33930.0,164.9962,165.0945,164.6323,164.6323,33930.0
2024-10-10 15:05:00,167.4,167.72,167.38,167.48,21359.0,164.6225,164.9371,164.6028,164.7011,21359.0
2024-10-10 15:10:00,167.49,167.81,167.48,167.73,28531.0,164.711,165.0257,164.7011,164.947,28531.0
2024-10-10 15:15:00,167.76,168.15,167.67,168.15,15361.0,164.9765,165.36,164.888,165.36,15361.0
2024-10-10 15:20:00,168.12,168.2,167.71,167.77,43804.0,165.3305,165.4092,164.9273,164.9863,43804.0
2024-10-10 15:25:00,167.83,167.91,167.5,167.82,22261.0,165.0453,165.124,164.7208,165.0355,22261.0
2024-10-10 15:30:00,167.75,167.88,167.6,167.75,19858.0,164.9666,165.0945,164.8191,164.9666,19858.0
2024-10-10 15:35:00,167.78,167.91,167.58,167.82,36319.0,164.9962,165.124,164.7995,165.0355,36319.0
2024-10-10 15:40:00,167.79,167.93,167.69,167.9,30377.0,165.006,165.1437,164.9076,165.1142,30377.0
2024-10-10 15:45:00,167.88,167.93,167.58,167.75,50130.0,165.0945,165.1437,164.7995,164.9666,50130.0
2024-10-10 15:50:00,167.76,168.59,167.71,168.52,87486.0,164.9765,165.7927,164.9273,165.7239,87486.0
2024-10-10 15:55:00,168.52,168.7,168.41,168.48,152793.0,165.7239,165.9009,165.6157,165.6845,152793.0
2024-10-11 09:30:00,167.36,168.12,167.19,167.82,153163.0,164.5831,165.3305,164.4159,165.0355,153163.0
2024-10-11 09:35:00,167.85,167.96,166.87,167.03,87391.0,165.065,165.1732,164.1012,164.2586,87391.0
2024-10-11 09:40:00,167.02,168.03,166.96,167.81,87198.0,164.2488,165.242,164.1898,165.0257,87198.0
2024-10-11 09:45:00,167.76,167.8,166.96,167.07,74713.0,164.9765,165.0158,164.1898,164.2979,74713.0
2024-10-11 09:50:00,167.04,167.68,167.03,167.37,44951.0,164.2684,164.8978,164.2586,164.593,44951.0
2024-10-11 09:55:00,167.45,168.22,167.4,168.1,39909.0,164.6716,165.4288,164.6225,165.3108,39909.0
2024-10-11 10:00:00,167.98,168.4,167.72,168.03,33888.0,165.1928,165.6059,164.9371,165.242,33888.0
2024-10-11 10:05:00,167.96,168.93,167.85,168.85,33496.0,165.1732,166.1271,165.065,166.0484,33496.0
2024-10-11 10:10:00,168.82,169.26,168.6,168.91,61141.0,166.0189,166.4516,165.8025,166.1074,61141.0
2024-10-11 10:15:00,168.91,169.16,168.67,169.11,22426.0,166.1074,166.3533,165.8714,166.3041,22426.0
2024-10-11 10:20:00,169.14,169.2,168.8,168.94,23546.0,166.3336,166.3926,165.9992,166.1369,23546.0
2024-10-11 10:25:00,168.94,169.23,168.52,168.52,63137.0,166.1369,166.4221,165.7239,165.7239,63137.0
2024-10-11 10:30:00,168.63,168.89,168.6,168.71,23017.0,165.832,166.0877,165.8025,165.9107,23017.0
2024-10-11 10:35:00,168.71,168.8,168.44,168.51,80960.0,165.9107,165.9992,165.6452,165.714,80960.0
2024-10-11 10:40:00,168.54,168.6,168.21,168.33,39179.0,165.7435,165.8025,165.419,165.537,39179.0
2024-10-11 10:45:00,168.33,168.86,168.2,168.82,13962.0,165.537,166.0582,165.4092,166.0189,13962.0
2024-10-11 10:50:00,168.75,168.9,168.37,168.9,14423.0,165.9501,166.0976,165.5764,166.0976,14423.0
2024-10-11 10:55:00,168.84,169.24,168.84,169.17,24837.0,166.0386,166.4319,166.0386,166.3631,24837.0
2024-10-11 11:00:00,169.19,169.47,169.1,169.41,14812.0,166.3828,166.6581,166.2942,166.5991,14812.0
2024-10-11 11:05:00,169.4,169.83,169.32,169.5,25147.0,166.5893,167.0121,166.5106,166.6876,25147.0
2024-10-11 11:10:00,169.55,169.69,169.32,169.35,13251.0,166.7368,166.8745,166.5106,166.5401,13251.0
2024-10-11 11:15:00,169.44,169.55,169.28,169.3,7951.0,166.6286,166.7368,166.4713,166.4909,7951.0
2024-10-11 11:20:00,169.24,169.44,169.21,169.28,24356.0,166.4319,166.6286,166.4024,166.4713,24356.0
2024-10-11 11:25:00,169.31,169.59,169.3,169.47,21177.0,166.5008,166.7761,166.4909,166.6581,21177.0
2024-10-11 11:30:00,169.5,169.6,169.39,169.45,32240.0,166.6876,166.786,166.5794,166.6384,32240.0
2024-10-11 11:35:00,169.5,169.55,169.2,169.38,16412.0,166.6876,166.7368,166.3926,166.5696,16412.0
2024-10-11 11:40:00,169.42,169.63,169.4,169.49,15309.0,166.6089,166.8155,166.5893,166.6778,15309.0
2024-10-11 11:45:00,169.48,169.64,169.42,169.6,5006.0,166.6679,166.8253,166.6089,166.786,5006.0
2024-10-11 11:50:00,169.56,169.97,169.56,169.95,14909.0,166.7466,167.1498,166.7466,167.1301,14909.0
2024-10-11 11:55:00,169.93,170.12,169.88,170.05,29341.0,167.1105,167.2973,167.0613,167.2285,29341.0
2024-10-11 12:00:00,170.06,170.17,169.93,170.16,13242.0,167.2383,167.3465,167.1105,167.3367,13242.0
2024-10-11 12:05:00,170.15,170.33,170.14,170.27,17529.0,167.3268,167.5038,167.317,167.4448,17529.0
2024-10-11 12:10:00,170.28,170.38,170.12,170.25,13264.0,167.4547,167.553,167.2973,167.4252,13264.0
2024-10-11 12:15:00,170.25,170.34,170.13,170.25,20133.0,167.4252,167.5137,167.3072,167.4252,20133.0
2024-10-11 12:20:00,170.25,170.33,170.14,170.24,16476.0,167.4252,167.5038,167.317,167.4153,16476.0
2024-10-11 12:25:00,170.2,170.24,169.97,170.12,19844.0,167.376,167.4153,167.1498,167.2973,19844.0
2024-10-11 12:30:00,170.1,170.24,170.07,170.09,9576.0,167.2777,167.4153,167.2482,167.2678,9576.0
2024-10-11 12:35:00,170.1,170.1,169.85,169.94,10267.0,167.2777,167.2777,167.0318,167.1203,10267.0
2024-10-11 12:40:00,169.92,170.04,169.86,169.86,4546.0,167.1006,167.2187,167.0416,167.0416,4546.0
2024-10-11 12:45:00,169.9,169.93,169.63,169.76,16464.0,167.081,167.1105,166.8155,166.9433,16464.0
2024-10-11 12:50:00,169.8,170.0,169.75,169.93,8446.0,166.9826,167.1793,166.9335,167.1105,8446.0
2024-10-11 12:55:00,169.89,170.27,169.86,170.17,9915.0,167.0711,167.4448,167.0416,167.3465,9915.0
2024-10-11 13:00:00,170.19,170.22,169.95,170.0,7151.0,167.3662,167.3957,167.1301,167.1793,7151.0
2024-10-11 13:05:00,170.04,170.19,169.94,170.15,6618.0,167.2187,167.3662,167.1203,167.3268,6618.0
2024-10-11 13:10:00,170.17,170.19,170.09,170.12,7440.0,167.3465,167.3662,167.2678,167.2973,7440.0
2024-10-11 13:15:00,170.12,170.16,170.04,170.06,8520.0,167.2973,167.3367,167.2187,167.2383,8520.0
2024-10-11 13:20:00,170.21,170.34,170.21,170.33,7091.0,167.3858,167.5137,167.3858,167.5038,7091.0
2024-10-11 13:25:00,170.33,170.36,170.21,170.22,14179.0,167.5038,167.5333,167.3858,167.3957,14179.0
2024-10-11 13:30:00,170.27,170.31,170.07,170.1,6049.0,167.4448,167.4842,167.2482,167.2777,6049.0
2024-10-11 13:35:00,170.09,170.22,170.02,170.22,8187.0,167.2678,167.3957,167.199,167.3957,8187.0
2024-10-11 13:40:00,170.25,170.28,170.06,170.14,5959.0,167.4252,167.4547,167.2383,167.317,5959.0
2024-10-11 13:45:00,170.17,170.19,170.01,170.19,9684.0,167.3465,167.3662,167.1891,167.3662,9684.0
2024-10-11 13:50:00,170.13,170.24,170.08,170.24,5138.0,167.3072,167.4153,167.258,167.4153,5138.0
2024-10-11 13:55:00,170.2,170.2,169.99,170.0,7157.0,167.376,167.376,167.1695,167.1793,7157.0
2024-10-11 14:00:00,169.97,170.11,169.9,170.11,6393.0,167.1498,167.2875,167.081,167.2875,6393.0
2024-10-11 14:05:00,170.1,170.23,170.09,170.22,5882.0,167.2777,167.4055,167.2678,167.3957,5882.0
2024-10-11 14:10:00,170.21,170.26,170.1,170.15,7750.0,167.3858,167.435,167.2777,167.3268,7750.0
2024-10-11 14:15:00,170.13,170.25,170.07,170.17,6381.0,167.3072,167.4252,167.2482,167.3465,6381.0
2024-10-11 14:20:00,170.2,170.28,170.14,170.19,8581.0,167.376,167.4547,167.317,167.3662,8581.0
2024-10-11 14:25:00,170.14,170.22,170.13,170.18,5225.0,167.317,167.3957,167.3072,167.3563,5225.0
2024-10-11 14:30:00,170.19,170.39,170.18,170.38,10978.0,167.3662,167.5628,167.3563,167.553,10978.0
2024-10-11 14:35:00,170.37,170.39,170.0,170.18,10555.0,167.5432,167.5628,167.1793,167.3563,10555.0
2024-10-11 14:40:00,170.24,170.33,170.16,170.26,5458.0,167.4153,167.5038,167.3367,167.435,5458.0
2024-10-11 14:45:00,170.29,170.43,170.29,170.35,11553.0,167.4645,167.6022,167.4645,167.5235,11553.0
2024-10-11 14:50:00,170.34,170.35,170.19,170.25,16294.0,167.5137,167.5235,167.3662,167.4252,16294.0
2024-10-11 14:55:00,170.22,170.33,170.15,170.33,11136.0,167.3957,167.5038,167.3268,167.5038,11136.0
2024-10-11 15:00:00,170.29,170.3,170.06,170.1,16437.0,167.4645,167.4743,167.2383,167.2777,16437.0
2024-10-11 15:05:00,170.1,170.29,170.01,170.16,14360.0,167.2777,167.4645,167.1891,167.3367,14360.0
2024-10-11 15:10:00,170.17,170.26,170.11,170.26,18699.0,167.3465,167.435,167.2875,167.435,18699.0
2024-10-11 15:15:00,170.27,170.33,170.12,170.21,11477.0,167.4448,167.5038,167.2973,167.3858,11477.0
2024-10-11 15:20:00,170.16,170.3,170.16,170.28,13668.0,167.3367,167.4743,167.3367,167.4547,13668.0
2024-10-11 15:25:00,170.28,170.33,170.18,170.3,9525.0,167.4547,167.5038,167.3563,167.4743,9525.0
2024-10-11 15:30:00,170.26,170.41,170.17,170.37,17378.0,167.435,167.5825,167.3465,167.5432,17378.0
2024-10-11 15:35:00,170.37,170.39,170.13,170.28,27976.0,167.5432,167.5628,167.3072,167.4547,27976.0
2024-10-11 15:40:00,170.28,170.3,170.02,170.03,18558.0,167.4547,167.4743,167.199,167.2088,18558.0
2024-10-11 15:45:00,170.05,170.2,169.86,169.88,32048.0,167.2285,167.376,167.0416,167.0613,32048.0
2024-10-11 15:50:00,169.91,170.11,169.77,170.02,59766.0,167.0908,167.2875,166.9531,167.199,59766.0
2024-10-11 15:55:00,170.03,170.14,169.75,169.99,161731.0,167.2088,167.317,166.9335,167.1695,161731.0
2024-10-14 09:30:00,171.34,172.06,170.9,172.0,159717.0,168.4971,169.2051,168.0644,169.1461,159717.0
2024-10-14 09:35:00,171.96,172.03,171.21,171.29,24952.0,169.1068,169.1756,168.3692,168.4479,24952.0
2024-10-14 09:40:00,171.28,172.03,171.28,172.02,32883.0,168.4381,169.1756,168.4381,169.1658,32883.0
2024-10-14 09:45:00,172.03,172.84,171.85,172.65,50809.0,169.1756,169.9722,168.9986,169.7853,50809.0
2024-10-14 09:50:00,172.64,173.2,172.47,172.59,68548.0,169.7755,170.3262,169.6083,169.7263,68548.0
2024-10-14 09:55:00,172.55,172.99,172.54,172.83,28464.0,169.687,170.1197,169.6772,169.9624,28464.0
2024-10-14 10:00:00,172.84,172.92,172.53,172.78,45682.0,169.9722,170.0509,169.6673,169.9132,45682.0
2024-10-14 10:05:00,172.78,172.85,172.5,172.54,31777.0,169.9132,169.982,169.6378,169.6772,31777.0
2024-10-14 10:10:00,172.55,172.7,172.2,172.41,35677.0,169.687,169.8345,169.3428,169.5493,35677.0
2024-10-14 10:15:00,172.36,172.39,171.87,172.03,29750.0,169.5002,169.5297,169.0183,169.1756,29750.0
2024-10-14 10:20:00,172.01,172.48,172.0,172.47,16644.0,169.156,169.6182,169.1461,169.6083,16644.0
2024-10-14 10:25:00,172.47,172.66,172.44,172.48,28622.0,169.6083,169.7952,169.5788,169.6182,28622.0
2024-10-14 10:30:00,172.43,172.43,172.0,172.16,36554.0,169.569,169.569,169.1461,169.3035,36554.0
2024-10-14 10:35:00,172.15,172.4,172.05,172.28,20833.0,169.2936,169.5395,169.1953,169.4215,20833.0
2024-10-14 10:40:00,172.28,172.5,172.17,172.44,14220.0,169.4215,169.6378,169.3133,169.5788,14220.0
2024-10-14 10:45:00,172.47,172.47,172.01,172.03,23621.0,169.6083,169.6083,169.156,169.1756,23621.0
2024-10-14 10:50:00,172.05,172.08,171.51,171.85,17915.0,169.1953,169.2248,168.6643,168.9986,17915.0
2024-10-14 10:55:00,171.92,171.99,171.49,171.62,22676.0,169.0675,169.1363,168.6446,168.7724,22676.0
2024-10-14 11:00:00,171.64,171.77,171.3,171.7,24839.0,168.7921,168.9199,168.4577,168.8511,24839.0
2024-10-14 11:05:00,171.7,171.94,171.61,171.93,13700.0,168.8511,169.0871,168.7626,169.0773,13700.0
2024-10-14 11:10:00,171.9,172.3,171.85,172.27,21601.0,169.0478,169.4412,168.9986,169.4117,21601.0
2024-10-14 11:15:00,172.27,172.5,172.23,172.4,32564.0,169.4117,169.6378,169.3723,169.5395,32564.0
2024-10-14 11:20:00,172.41,172.51,172.1,172.18,24536.0,169.5493,169.6477,169.2445,169.3231,24536.0
2024-10-14 11:25:00,172.2,172.33,171.95,172.33,15637.0,169.3428,169.4707,169.097,169.4707,15637.0
2024-10-14 11:30:00,172.25,173.87,172.12,173.72,298576.0,169.392,170.9851,169.2641,170.8376,298576.0
2024-10-14 11:35:00,173.76,174.53,173.53,173.68,251386.0,170.8769,171.6342,170.6507,170.7983,251386.0
2024-10-14 11:40:00,173.68,173.99,173.31,173.84,93290.0,170.7983,171.1031,170.4344,170.9556,93290.0
2024-10-14 11:45:00,173.87,174.85,173.62,174.75,148006.0,170.9851,171.9488,170.7393,171.8505,148006.0
2024-10-14 11:50:00,174.75,175.51,174.49,175.3,180188.0,171.8505,172.5979,171.5948,172.3914,180188.0
2024-10-14 11:55:00,175.35,175.36,174.66,175.25,110924.0,172.4405,172.4504,171.762,172.3422,110924.0
2024-10-14 12:00:00,175.24,175.95,175.07,175.9,129670.0,172.3324,173.0306,172.1652,172.9814,129670.0
2024-10-14 12:05:00,175.9,175.94,175.4,175.52,97494.0,172.9814,173.0208,172.4897,172.6077,97494.0
2024-10-14 12:10:00,175.55,176.0,175.48,175.96,89543.0,172.6372,173.0798,172.5684,173.0404,89543.0
2024-10-14 12:15:00,175.98,176.13,175.29,175.75,90262.0,173.0601,173.2076,172.3815,172.8339,90262.0
2024-10-14 12:20:00,175.76,175.78,175.44,175.66,43977.0,172.8437,172.8634,172.5291,172.7454,43977.0
2024-10-14 12:25:00,175.66,175.66,175.45,175.65,35890.0,172.7454,172.7454,172.5389,172.7356,35890.0
2024-10-14 12:30:00,175.61,175.61,175.42,175.56,32228.0,172.6962,172.6962,172.5094,172.6471,32228.0
2024-10-14 12:35:00,175.55,175.99,175.54,175.58,44736.0,172.6372,173.0699,172.6274,172.6667,44736.0
2024-10-14 12:40:00,175.56,175.9,175.41,175.87,48189.0,172.6471,172.9814,172.4996,172.9519,48189.0
2024-10-14 12:45:00,175.9,176.0,175.69,175.84,60912.0,172.9814,173.0798,172.7749,172.9224,60912.0
2024-10-14 12:50:00,175.87,175.87,175.54,175.57,36363.0,172.9519,172.9519,172.6274,172.6569,36363.0
2024-10-14 12:55:00,175.56,175.59,175.23,175.39,59888.0,172.6471,172.6766,172.3225,172.4799,59888.0
2024-10-14 13:00:00,175.39,175.71,175.26,175.67,29820.0,172.4799,172.7946,172.352,172.7552,29820.0
2024-10-14 13:05:00,175.68,175.78,175.22,175.41,36791.0,172.7651,172.8634,172.3127,172.4996,36791.0
2024-10-14 13:10:00,175.38,175.45,175.03,175.23,30343.0,172.47,172.5389,172.1259,172.3225,30343.0
2024-10-14 13:15:00,175.24,175.53,175.24,175.43,37552.0,172.3324,172.6176,172.3324,172.5192,37552.0
2024-10-14 13:20:00,175.42,175.51,175.33,175.51,19126.0,172.5094,172.5979,172.4209,172.5979,19126.0
2024-10-14 13:25:00,175.49,175.63,175.43,175.5,24959.0,172.5782,172.7159,172.5192,172.5881,24959.0
2024-10-14 13:30:00,175.47,175.61,175.4,175.61,30301.0,172.5586,172.6962,172.4897,172.6962,30301.0
2024-10-14 13:35:00,175.63,175.74,175.45,175.58,33730.0,172.7159,172.8241,172.5389,172.6667,33730.0
2024-10-14 13:40:00,175.57,175.79,175.46,175.78,18141.0,172.6569,172.8732,172.5487,172.8634,18141.0
2024-10-14 13:45:00,175.78,175.81,175.53,175.81,17286.0,172.8634,172.8929,172.6176,172.8929,17286.0
2024-10-14 13:50:00,175.79,175.9,175.66,175.87,36075.0,172.8732,172.9814,172.7454,172.9519,36075.0
2024-10-14 13:55:00,175.87,176.08,175.77,176.08,68315.0,172.9519,173.1584,172.8536,173.1584,68315.0
2024-10-14 14:00:00,176.08,176.6,175.96,176.52,74967.0,173.1584,173.6698,173.0404,173.5911,74967.0
2024-10-14 14:05:00,176.51,176.92,176.44,176.86,95824.0,173.5813,173.9845,173.5125,173.9255,95824.0
2024-10-14 14:10:00,176.86,177.16,176.59,177.16,107009.0,173.9255,174.2205,173.66,174.2205,107009.0
2024-10-14 14:15:00,177.11,177.37,176.84,177.34,118295.0,174.1713,174.427,173.9058,174.3975,118295.0
2024-10-14 14:20:00,177.4,177.4,176.71,176.85,82674.0,174.4565,174.4565,173.778,173.9157,82674.0
2024-10-14 14:25:00,176.86,177.12,176.83,176.91,60743.0,173.9255,174.1812,173.896,173.9747,60743.0
2024-10-14 14:30:00,176.95,177.17,176.77,176.84,89756.0,174.014,174.2303,173.837,173.9058,89756.0
2024-10-14 14:35:00,176.83,177.26,176.74,177.25,86707.0,173.896,174.3189,173.8075,174.309,86707.0
2024-10-14 14:40:00,177.23,177.37,177.13,177.28,65062.0,174.2894,174.427,174.191,174.3385,65062.0
2024-10-14 14:45:00,177.24,177.5,177.21,177.38,69853.0,174.2992,174.5549,174.2697,174.4369,69853.0
2024-10-14 14:50:00,177.39,177.74,177.31,177.61,112004.0,174.4467,174.7909,174.368,174.663,112004.0
2024-10-14 14:55:00,177.62,177.67,177.47,177.53,77078.0,174.6729,174.7221,174.5254,174.5844,77078.0
2024-10-14 15:00:00,177.51,177.62,177.32,177.56,82008.0,174.5647,174.6729,174.3779,174.6139,82008.0
2024-10-14 15:05:00,177.56,177.59,177.35,177.56,55914.0,174.6139,174.6434,174.4074,174.6139,55914.0
2024-10-14 15:10:00,177.54,177.87,177.48,177.79,70759.0,174.5942,174.9187,174.5352,174.8401,70759.0
2024-10-14 15:15:00,177.81,178.42,177.74,178.34,142830.0,174.8597,175.4596,174.7909,175.3809,142830.0
2024-10-14 15:20:00,178.35,178.87,178.35,178.85,114431.0,175.3908,175.9021,175.3908,175.8825,114431.0
2024-10-14 15:25:00,178.85,178.85,178.26,178.61,161971.0,175.8825,175.8825,175.3023,175.6465,161971.0
2024-10-14 15:30:00,178.59,178.74,178.34,178.59,122314.0,175.6268,175.7743,175.3809,175.6268,122314.0
2024-10-14 15:35:00,178.58,178.86,178.1,178.17,138217.0,175.617,175.8923,175.1449,175.2138,138217.0
2024-10-14 15:40:00,178.18,178.44,178.18,178.2,69175.0,175.2236,175.4793,175.2236,175.2433,69175.0
2024-10-14 15:45:00,178.2,178.61,178.18,178.57,101580.0,175.2433,175.6465,175.2236,175.6071,101580.0
2024-10-14 15:50:00,178.57,178.61,177.83,177.89,137728.0,175.6071,175.6465,174.8794,174.9384,137728.0
2024-10-14 15:55:00,177.89,178.24,177.7,178.08,372162.0,174.9384,175.2826,174.7516,175.1252,372162.0
2024-10-15 09:30:00,177.46,179.23,177.14,178.84,323179.0,174.5155,176.2562,174.2008,175.8726,323179.0
2024-10-15 09:35:00,178.84,179.03,177.3,177.45,128952.0,175.8726,176.0595,174.3582,174.5057,128952.0
2024-10-15 09:40:00,177.44,178.43,177.25,178.26,136697.0,174.4959,175.4694,174.309,175.3023,136697.0
2024-10-15 09:45:00,178.26,178.34,177.39,177.39,128394.0,175.3023,175.3809,174.4467,174.4467,128394.0
2024-10-15 09:50:00,177.33,178.71,177.29,178.65,148725.0,174.3877,175.7448,174.3484,175.6858,148725.0
2024-10-15 09:55:00,178.63,179.29,178.5,179.04,155617.0,175.6661,176.3152,175.5383,176.0693,155617.0
2024-10-15 10:00:00,179.13,179.83,179.09,179.48,145107.0,176.1578,176.8462,176.1185,176.502,145107.0
2024-10-15 10:05:00,179.49,179.64,178.9,179.38,104551.0,176.5119,176.6594,175.9316,176.4037,104551.0
2024-10-15 10:10:00,179.31,179.33,178.05,178.19,109245.0,176.3348,176.3545,175.0957,175.2334,109245.0
2024-10-15 10:15:00,178.2,178.77,177.91,178.71,96607.0,175.2433,175.8038,174.9581,175.7448,96607.0
2024-10-15 10:20:00,178.68,178.88,178.15,178.43,80842.0,175.7153,175.912,175.1941,175.4694,80842.0
2024-10-15 10:25:00,178.47,178.7,177.53,177.59,96541.0,175.5088,175.735,174.5844,174.6434,96541.0
2024-10-15 10:30:00,177.54,177.59,174.86,175.28,249508.0,174.5942,174.6434,171.9587,172.3717,249508.0
2024-10-15 10:35:00,175.29,175.65,173.21,173.44,204235.0,172.3815,172.7356,170.3361,170.5622,204235.0
2024-10-15 10:40:00,173.51,174.77,172.75,174.43,161406.0,170.6311,171.8702,169.8837,171.5358,161406.0
2024-10-15 10:45:00,174.29,175.39,173.91,175.39,142281.0,171.3981,172.4799,171.0244,172.4799,142281.0
2024-10-15 10:50:00,175.39,176.48,175.38,176.33,95739.0,172.4799,173.5518,172.47,173.4043,95739.0
2024-10-15 10:55:00,176.39,176.89,175.76,176.16,102420.0,173.4633,173.955,172.8437,173.2371,102420.0
2024-10-15 11:00:00,176.16,176.71,176.0,176.37,145513.0,173.2371,173.778,173.0798,173.4436,145513.0
2024-10-15 11:05:00,176.31,176.45,175.28,175.28,83012.0,173.3846,173.5223,172.3717,172.3717,83012.0
2024-10-15 11:10:00,175.32,176.37,175.27,176.37,70886.0,172.411,173.4436,172.3619,173.4436,70886.0
2024-10-15 11:15:00,176.41,176.59,176.28,176.44,64734.0,173.483,173.66,173.3551,173.5125,64734.0
2024-10-15 11:20:00,176.43,176.57,175.67,175.92,55683.0,173.5026,173.6403,172.7552,173.0011,55683.0
2024-10-15 11:25:00,175.87,176.33,175.81,176.09,45340.0,172.9519,173.4043,172.8929,173.1683,45340.0
2024-10-15 11:30:00,176.16,176.79,175.85,176.78,80306.0,173.2371,173.8567,172.9323,173.8468,80306.0
2024-10-15 11:35:00,176.75,176.79,176.12,176.3,51322.0,173.8173,173.8567,173.1978,173.3748,51322.0
2024-10-15 11:40:00,176.3,176.68,175.97,176.58,41729.0,173.3748,173.7485,173.0503,173.6501,41729.0
2024-10-15 11:45:00,176.54,176.72,176.17,176.34,34948.0,173.6108,173.7878,173.2469,173.4141,34948.0
2024-10-15 11:50:00,176.37,176.6,175.83,175.87,40189.0,173.4436,173.6698,172.9126,172.9519,40189.0
2024-10-15 11:55:00,175.81,176.16,175.76,176.01,37689.0,172.8929,173.2371,172.8437,173.0896,37689.0
2024-10-15 12:00:00,176.07,176.18,175.34,175.39,44965.0,173.1486,173.2568,172.4307,172.4799,44965.0
2024-10-15 12:05:00,175.39,176.14,175.22,176.06,55630.0,172.4799,173.2174,172.3127,173.1388,55630.0
2024-10-15 12:10:00,176.12,176.18,175.78,176.18,27401.0,173.1978,173.2568,172.8634,173.2568,27401.0
2024-10-15 12:15:00,176.14,176.57,176.09,176.57,41864.0,173.2174,173.6403,173.1683,173.6403,41864.0
2024-10-15 12:20:00,176.53,176.61,175.94,175.99,56163.0,173.601,173.6796,173.0208,173.0699,56163.0
2024-10-15 12:25:00,176.01,176.53,176.01,176.14,36610.0,173.0896,173.601,173.0896,173.2174,36610.0
2024-10-15 12:30:00,176.14,176.21,175.6,175.68,183488.0,173.2174,173.2863,172.6864,172.7651,183488.0
2024-10-15 12:35:00,175.71,176.18,175.67,176.02,39242.0,172.7946,173.2568,172.7552,173.0994,39242.0
2024-10-15 12:40:00,176.02,176.02,175.23,175.48,54130.0,173.0994,173.0994,172.3225,172.5684,54130.0
2024-10-15 12:45:00,175.55,175.75,175.36,175.65,43623.0,172.6372,172.8339,172.4504,172.7356,43623.0
2024-10-15 12:50:00,175.65,175.66,175.08,175.25,33001.0,172.7356,172.7454,172.175,172.3422,33001.0
2024-10-15 12:55:00,175.28,175.39,175.06,175.25,25767.0,172.3717,172.4799,172.1554,172.3422,25767.0
2024-10-15 13:00:00,175.24,175.53,175.16,175.31,41034.0,172.3324,172.6176,172.2537,172.4012,41034.0
2024-10-15 13:05:00,175.33,175.39,174.58,174.61,71006.0,172.4209,172.4799,171.6833,171.7128,71006.0
2024-10-15 13:10:00,174.58,174.86,174.24,174.86,83852.0,171.6833,171.9587,171.349,171.9587,83852.0
2024-10-15 13:15:00,174.83,175.05,174.7,174.93,39386.0,171.9292,172.1455,171.8013,172.0275,39386.0
2024-10-15 13:20:00,174.93,175.1,174.88,174.89,29704.0,172.0275,172.1947,171.9783,171.9882,29704.0
2024-10-15 13:25:00,174.87,175.09,174.66,174.93,35627.0,171.9685,172.1849,171.762,172.0275,35627.0
2024-10-15 13:30:00,174.92,175.1,174.7,174.9,27899.0,172.0177,172.1947,171.8013,171.998,27899.0
2024-10-15 13:35:00,174.9,176.04,174.77,175.97,86770.0,171.998,173.1191,171.8702,173.0503,86770.0
2024-10-15 13:40:00,175.96,176.04,175.1,175.1,45845.0,173.0404,173.1191,172.1947,172.1947,45845.0
2024-10-15 13:45:00,175.11,175.52,175.09,175.16,28542.0,172.2045,172.6077,172.1849,172.2537,28542.0
2024-10-15 13:50:00,175.11,175.49,175.04,175.38,24044.0,172.2045,172.5782,172.1357,172.47,24044.0
2024-10-15 13:55:00,175.38,175.63,175.37,175.4,24165.0,172.47,172.7159,172.4602,172.4897,24165.0
2024-10-15 14:00:00,175.47,175.89,175.34,175.83,33648.0,172.5586,172.9716,172.4307,172.9126,33648.0
2024-10-15 14:05:00,175.81,175.91,175.44,175.61,21639.0,172.8929,172.9913,172.5291,172.6962,21639.0
2024-10-15 14:10:00,175.57,175.57,175.37,175.4,14850.0,172.6569,172.6569,172.4602,172.4897,14850.0
2024-10-15 14:15:00,175.37,175.63,175.26,175.51,30657.0,172.4602,172.7159,172.352,172.5979,30657.0
2024-10-15 14:20:00,175.51,176.11,175.51,176.07,28810.0,172.5979,173.1879,172.5979,173.1486,28810.0
2024-10-15 14:25:00,176.09,176.13,175.75,175.77,26948.0,173.1683,173.2076,172.8339,172.8536,26948.0
2024-10-15 14:30:00,175.73,175.94,175.43,175.47,17410.0,172.8142,173.0208,172.5192,172.5586,17410.0
2024-10-15 14:35:00,175.5,175.61,175.42,175.61,17452.0,172.5881,172.6962,172.5094,172.6962,17452.0
2024-10-15 14:40:00,175.65,175.8,175.43,175.73,18609.0,172.7356,172.8831,172.5192,172.8142,18609.0
2024-10-15 14:45:00,175.74,175.77,175.3,175.35,19706.0,172.8241,172.8536,172.3914,172.4405,19706.0
2024-10-15 14:50:00,175.36,175.6,175.3,175.37,30520.0,172.4504,172.6864,172.3914,172.4602,30520.0
2024-10-15 14:55:00,175.39,175.42,175.01,175.11,46911.0,172.4799,172.5094,172.1062,172.2045,46911.0
2024-10-15 15:00:00,175.12,175.28,174.75,174.81,28709.0,172.2144,172.3717,171.8505,171.9095,28709.0
2024-10-15 15:05:00,174.82,174.82,174.11,174.47,67967.0,171.9193,171.9193,171.2211,171.5751,67967.0
2024-10-15 15:10:00,174.51,174.72,174.07,174.1,55872.0,171.6145,171.821,171.1818,171.2113,55872.0
2024-10-15 15:15:00,174.1,174.24,173.87,173.97,70563.0,171.2113,171.349,170.9851,171.0834,70563.0
2024-10-15 15:20:00,174.01,174.38,173.73,174.13,75959.0,171.1228,171.4866,170.8474,171.2408,75959.0
2024-10-15 15:25:00,174.13,174.18,173.47,173.66,81062.0,171.2408,171.29,170.5917,170.7786,81062.0
2024-10-15 15:30:00,173.67,173.8,173.1,173.27,79001.0,170.7884,170.9163,170.2279,170.3951,79001.0
2024-10-15 15:35:00,173.25,173.41,172.92,173.04,170388.0,170.3754,170.5327,170.0509,170.1689,170388.0
2024-10-15 15:40:00,173.05,173.72,173.04,173.71,106465.0,170.1787,170.8376,170.1689,170.8278,106465.0
2024-10-15 15:45:00,173.68,174.14,173.5,173.99,112314.0,170.7983,171.2506,170.6212,171.1031,112314.0
2024-10-15 15:50:00,173.99,174.44,173.56,174.09,160729.0,171.1031,171.5456,170.6802,171.2015,160729.0
2024-10-15 15:55:00,173.8,174.28,173.63,174.18,494251.0,170.9163,171.3883,170.7491,171.29,494251.0
2024-10-16 09:30:00,174.73,174.73,171.88,172.42,253127.0,171.8308,171.8308,169.0281,169.5592,253127.0
2024-10-16 09:35:00,172.47,172.91,171.87,171.96,84213.0,169.6083,170.041,169.0183,169.1068,84213.0
2024-10-16 09:40:00,172.01,172.55,170.68,170.97,127723.0,169.156,169.687,167.848,168.1332,127723.0
2024-10-16 09:45:00,170.98,171.46,170.65,170.84,91107.0,168.1431,168.6151,167.8185,168.0054,91107.0
2024-10-16 09:50:00,170.91,171.32,170.22,171.17,76903.0,168.0742,168.4774,167.3957,168.3299,76903.0
2024-10-16 09:55:00,171.13,171.37,170.78,171.1,53718.0,168.2906,168.5266,167.9464,168.2611,53718.0
2024-10-16 10:00:00,171.14,171.39,170.35,171.29,55936.0,168.3004,168.5463,167.5235,168.4479,55936.0
2024-10-16 10:05:00,171.17,171.93,170.67,171.89,42684.0,168.3299,169.0773,167.8382,169.038,42684.0
2024-10-16 10:10:00,171.89,173.34,171.75,173.11,88826.0,169.038,170.4639,168.9003,170.2377,88826.0
2024-10-16 10:15:00,173.16,173.6,173.12,173.26,44718.0,170.2869,170.7196,170.2475,170.3852,44718.0
2024-10-16 10:20:00,173.28,174.15,173.14,174.06,64570.0,170.4049,171.2605,170.2672,171.172,64570.0
2024-10-16 10:25:00,174.1,174.31,173.79,173.86,45571.0,171.2113,171.4178,170.9064,170.9753,45571.0
2024-10-16 10:30:00,173.91,174.14,173.58,173.86,38431.0,171.0244,171.2506,170.6999,170.9753,38431.0
2024-10-16 10:35:00,173.9,173.94,173.12,173.23,60113.0,171.0146,171.0539,170.2475,170.3557,60113.0
2024-10-16 10:40:00,173.33,173.38,172.66,173.13,51667.0,170.4541,170.5032,169.7952,170.2574,51667.0
2024-10-16 10:45:00,173.17,173.66,173.0,173.62,22029.0,170.2967,170.7786,170.1295,170.7393,22029.0
2024-10-16 10:50:00,173.6,173.93,173.17,173.17,20209.0,170.7196,171.0441,170.2967,170.2967,20209.0
2024-10-16 10:55:00,173.22,173.35,172.63,172.65,17215.0,170.3459,170.4737,169.7657,169.7853,17215.0
2024-10-16 11:00:00,172.66,172.66,171.92,172.16,43074.0,169.7952,169.7952,169.0675,169.3035,43074.0
2024-10-16 11:05:00,172.08,172.3,171.81,172.3,19780.0,169.2248,169.4412,168.9593,169.4412,19780.0
2024-10-16 11:10:00,172.27,172.84,172.26,172.65,20230.0,169.4117,169.9722,169.4018,169.7853,20230.0
2024-10-16 11:15:00,172.6,172.88,172.57,172.76,19065.0,169.7362,170.0115,169.7067,169.8935,19065.0
2024-10-16 11:20:00,172.8,172.97,172.19,172.25,24928.0,169.9329,170.1,169.333,169.392,24928.0
2024-10-16 11:25:00,172.25,172.43,172.07,172.41,29539.0,169.392,169.569,169.215,169.5493,29539.0
2024-10-16 11:30:00,172.38,172.49,172.11,172.17,24509.0,169.5198,169.628,169.2543,169.3133,24509.0
2024-10-16 11:35:00,172.11,172.69,172.09,172.51,30208.0,169.2543,169.8247,169.2346,169.6477,30208.0
2024-10-16 11:40:00,172.53,172.73,172.3,172.31,21279.0,169.6673,169.864,169.4412,169.451,21279.0
2024-10-16 11:45:00,172.25,172.33,171.9,171.97,49659.0,169.392,169.4707,169.0478,169.1166,49659.0
2024-10-16 11:50:00,171.96,172.09,171.68,171.79,39108.0,169.1068,169.2346,168.8314,168.9396,39108.0
2024-10-16 11:55:00,171.79,171.97,171.73,171.77,19697.0,168.9396,169.1166,168.8806,168.9199,19697.0
2024-10-16 12:00:00,171.71,172.07,171.68,171.93,20771.0,168.8609,169.215,168.8314,169.0773,20771.0
2024-10-16 12:05:00,171.92,172.05,171.71,171.84,12920.0,169.0675,169.1953,168.8609,168.9888,12920.0
2024-10-16 12:10:00,171.87,172.0,171.65,171.83,25168.0,169.0183,169.1461,168.8019,168.979,25168.0
2024-10-16 12:15:00,171.9,171.97,171.63,171.73,23576.0,169.0478,169.1166,168.7823,168.8806,23576.0
2024-10-16 12:20:00,171.7,172.12,171.7,171.91,17519.0,168.8511,169.2641,168.8511,169.0576,17519.0
2024-10-16 12:25:00,171.88,172.14,171.85,172.02,26499.0,169.0281,169.2838,168.9986,169.1658,26499.0
2024-10-16 12:30:00,172.02,172.28,171.84,171.88,20082.0,169.1658,169.4215,168.9888,169.0281,20082.0
2024-10-16 12:35:00,171.88,171.94,171.61,171.61,23400.0,169.0281,169.0871,168.7626,168.7626,23400.0
2024-10-16 12:40:00,171.64,171.8,171.53,171.72,13237.0,168.7921,168.9494,168.6839,168.8708,13237.0
2024-10-16 12:45:00,171.73,171.78,171.53,171.53,16045.0,168.8806,168.9298,168.6839,168.6839,16045.0
2024-10-16 12:50:00,171.57,171.72,171.5,171.64,32720.0,168.7233,168.8708,168.6544,168.7921,32720.0
2024-10-16 12:55:00,171.69,172.06,171.68,172.03,26075.0,168.8413,169.2051,168.8314,169.1756,26075.0
2024-10-16 13:00:00,172.07,172.2,171.93,172.08,13746.0,169.215,169.3428,169.0773,169.2248,13746.0
2024-10-16 13:05:00,172.07,172.16,171.87,171.96,19236.0,169.215,169.3035,169.0183,169.1068,19236.0
2024-10-16 13:10:00,171.94,172.03,171.73,171.9,16534.0,169.0871,169.1756,168.8806,169.0478,16534.0
2024-10-16 13:15:00,171.89,172.22,171.77,171.8,18527.0,169.038,169.3625,168.9199,168.9494,18527.0
2024-10-16 13:20:00,171.77,172.03,171.69,171.93,12469.0,168.9199,169.1756,168.8413,169.0773,12469.0
2024-10-16 13:25:00,171.95,172.0,171.8,171.8,15372.0,169.097,169.1461,168.9494,168.9494,15372.0
2024-10-16 13:30:00,171.81,172.07,171.81,172.07,14448.0,168.9593,169.215,168.9593,169.215,14448.0
2024-10-16 13:35:00,172.1,172.24,171.83,171.93,20035.0,169.2445,169.3821,168.979,169.0773,20035.0
2024-10-16 13:40:00,171.9,172.07,171.77,172.06,15788.0,169.0478,169.215,168.9199,169.2051,15788.0
2024-10-16 13:45:00,172.1,172.22,171.93,171.95,22405.0,169.2445,169.3625,169.0773,169.097,22405.0
2024-10-16 13:50:00,171.94,172.04,171.68,171.68,21667.0,169.0871,169.1855,168.8314,168.8314,21667.0
2024-10-16 13:55:00,171.68,171.69,171.43,171.62,25966.0,168.8314,168.8413,168.5856,168.7724,25966.0
2024-10-16 14:00:00,171.62,171.62,171.3,171.51,39031.0,168.7724,168.7724,168.4577,168.6643,39031.0
2024-10-16 14:05:00,171.52,171.62,171.13,171.28,24063.0,168.6741,168.7724,168.2906,168.4381,24063.0
2024-10-16 14:10:00,171.3,171.39,171.05,171.08,28880.0,168.4577,168.5463,168.2119,168.2414,28880.0
2024-10-16 14:15:00,171.1,171.13,170.93,170.97,33467.0,168.2611,168.2906,168.0939,168.1332,33467.0
2024-10-16 14:20:00,170.98,171.63,170.92,171.6,49813.0,168.1431,168.7823,168.0841,168.7528,49813.0
2024-10-16 14:25:00,171.6,171.6,171.11,171.4,28462.0,168.7528,168.7528,168.2709,168.5561,28462.0
2024-10-16 14:30:00,171.38,171.45,171.0,171.09,19742.0,168.5364,168.6053,168.1627,168.2512,19742.0
2024-10-16 14:35:00,171.13,171.3,171.11,171.3,24736.0,168.2906,168.4577,168.2709,168.4577,24736.0
2024-10-16 14:40:00,171.3,171.58,171.3,171.53,28992.0,168.4577,168.7331,168.4577,168.6839,28992.0
2024-10-16 14:45:00,171.54,171.65,171.42,171.62,13379.0,168.6938,168.8019,168.5758,168.7724,13379.0
2024-10-16 14:50:00,171.62,171.62,171.3,171.38,14909.0,168.7724,168.7724,168.4577,168.5364,14909.0
2024-10-16 14:55:00,171.39,171.7,171.39,171.53,17709.0,168.5463,168.8511,168.5463,168.6839,17709.0
2024-10-16 15:00:00,171.59,171.77,171.55,171.74,20933.0,168.7429,168.9199,168.7036,168.8904,20933.0
2024-10-16 15:05:00,171.74,171.81,171.66,171.68,13079.0,168.8904,168.9593,168.8118,168.8314,13079.0
2024-10-16 15:10:00,171.7,171.74,171.5,171.62,18709.0,168.8511,168.8904,168.6544,168.7724,18709.0
2024-10-16 15:15:00,171.64,171.73,171.54,171.6,12577.0,168.7921,168.8806,168.6938,168.7528,12577.0
2024-10-16 15:20:00,171.62,171.68,171.54,171.59,25548.0,168.7724,168.8314,168.6938,168.7429,25548.0
2024-10-16 15:25:00,171.59,171.71,171.4,171.46,19532.0,168.7429,168.8609,168.5561,168.6151,19532.0
2024-10-16 15:30:00,171.46,171.58,171.3,171.56,42848.0,168.6151,168.7331,168.4577,168.7134,42848.0
2024-10-16 15:35:00,171.54,171.56,171.17,171.21,34834.0,168.6938,168.7134,168.3299,168.3692,34834.0
2024-10-16 15:40:00,171.22,171.46,171.2,171.38,36942.0,168.3791,168.6151,168.3594,168.5364,36942.0
2024-10-16 15:45:00,171.37,171.51,171.25,171.47,48438.0,168.5266,168.6643,168.4086,168.6249,48438.0
2024-10-16 15:50:00,171.48,171.51,171.24,171.42,68005.0,168.6348,168.6643,168.3987,168.5758,68005.0
2024-10-16 15:55:00,171.38,171.66,171.31,171.47,184496.0,168.5364,168.8118,168.4676,168.6249,184496.0
2024-10-17 09:30:00,175.53,175.62,171.89,172.25,273255.0,172.6176,172.7061,169.038,169.392,273255.0
2024-10-17 09:35:00,172.25,172.3,171.02,171.51,109732.0,169.392,169.4412,168.1824,168.6643,109732.0
2024-10-17 09:40:00,171.4,171.86,171.11,171.54,133992.0,168.5561,169.0085,168.2709,168.6938,133992.0
2024-10-17 09:45:00,171.58,172.32,171.4,172.18,106824.0,168.7331,169.4608,168.5561,169.3231,106824.0
2024-10-17 09:50:00,172.14,172.8,172.06,172.25,87480.0,169.2838,169.9329,169.2051,169.392,87480.0
2024-10-17 09:55:00,172.21,173.02,172.09,172.75,81018.0,169.3526,170.1492,169.2346,169.8837,81018.0
2024-10-17 10:00:00,172.77,173.15,172.24,172.81,44612.0,169.9034,170.277,169.3821,169.9427,44612.0
2024-10-17 10:05:00,172.86,173.59,172.67,173.06,66210.0,169.9919,170.7097,169.805,170.1885,66210.0
2024-10-17 10:10:00,173.19,173.62,172.89,173.61,43589.0,170.3164,170.7393,170.0214,170.7294,43589.0
2024-10-17 10:15:00,173.59,173.97,173.25,173.64,45066.0,170.7097,171.0834,170.3754,170.7589,45066.0
2024-10-17 10:20:00,173.66,174.27,173.59,174.04,33281.0,170.7786,171.3785,170.7097,171.1523,33281.0
2024-10-17 10:25:00,174.0,174.27,173.48,174.11,43126.0,171.1129,171.3785,170.6016,171.2211,43126.0
2024-10-17 10:30:00,174.03,174.4,173.89,174.21,44071.0,171.1424,171.5063,171.0048,171.3195,44071.0
2024-10-17 10:35:00,174.19,174.28,173.33,173.93,75122.0,171.2998,171.3883,170.4541,171.0441,75122.0
2024-10-17 10:40:00,173.98,174.38,173.24,173.5,22984.0,171.0933,171.4866,170.3656,170.6212,22984.0
2024-10-17 10:45:00,173.49,173.59,173.16,173.32,29257.0,170.6114,170.7097,170.2869,170.4442,29257.0
2024-10-17 10:50:00,173.38,173.47,172.9,173.17,18357.0,170.5032,170.5917,170.0312,170.2967,18357.0
2024-10-17 10:55:00,173.2,173.47,172.83,173.34,24626.0,170.3262,170.5917,169.9624,170.4639,24626.0
2024-10-17 11:00:00,173.31,173.61,173.08,173.08,29669.0,170.4344,170.7294,170.2082,170.2082,29669.0
2024-10-17 11:05:00,173.1,173.95,173.1,173.86,15156.0,170.2279,171.0638,170.2279,170.9753,15156.0
2024-10-17 11:10:00,173.81,174.09,173.75,174.05,26024.0,170.9261,171.2015,170.8671,171.1621,26024.0
2024-10-17 11:15:00,174.09,174.15,173.44,173.77,20110.0,171.2015,171.2605,170.5622,170.8868,20110.0
2024-10-17 11:20:00,173.69,174.28,173.61,174.26,22970.0,170.8081,171.3883,170.7294,171.3686,22970.0
2024-10-17 11:25:00,174.22,174.44,174.04,174.35,25156.0,171.3293,171.5456,171.1523,171.4571,25156.0
2024-10-17 11:30:00,174.39,174.49,174.18,174.41,20042.0,171.4965,171.5948,171.29,171.5161,20042.0
2024-10-17 11:35:00,174.47,174.48,174.23,174.34,19752.0,171.5751,171.585,171.3391,171.4473,19752.0
2024-10-17 11:40:00,174.36,174.39,174.21,174.24,17488.0,171.467,171.4965,171.3195,171.349,17488.0
2024-10-17 11:45:00,174.29,174.34,174.1,174.17,21723.0,171.3981,171.4473,171.2113,171.2801,21723.0
2024-10-17 11:50:00,174.17,174.19,173.91,174.09,15528.0,171.2801,171.2998,171.0244,171.2015,15528.0
2024-10-17 11:55:00,174.11,174.6,174.11,174.57,14318.0,171.2211,171.703,171.2211,171.6735,14318.0
2024-10-17 12:00:00,174.54,174.91,174.43,174.64,37890.0,171.644,172.0078,171.5358,171.7423,37890.0
2024-10-17 12:05:00,174.71,174.92,174.63,174.79,20842.0,171.8112,172.0177,171.7325,171.8898,20842.0
2024-10-17 12:10:00,174.66,174.74,174.4,174.64,11621.0,171.762,171.8407,171.5063,171.7423,11621.0
2024-10-17 12:15:00,174.58,174.58,174.31,174.4,16316.0,171.6833,171.6833,171.4178,171.5063,16316.0
2024-10-17 12:20:00,174.39,174.5,174.27,174.39,11407.0,171.4965,171.6047,171.3785,171.4965,11407.0
2024-10-17 12:25:00,174.4,174.47,174.15,174.42,16355.0,171.5063,171.5751,171.2605,171.526,16355.0
2024-10-17 12:30:00,174.43,174.43,174.0,174.19,32921.0,171.5358,171.5358,171.1129,171.2998,32921.0
2024-10-17 12:35:00,174.18,174.31,174.14,174.23,11941.0,171.29,171.4178,171.2506,171.3391,11941.0
2024-10-17 12:40:00,174.23,174.58,174.23,174.46,15343.0,171.3391,171.6833,171.3391,171.5653,15343.0
2024-10-17 12:45:00,174.42,174.46,174.25,174.39,8689.0,171.526,171.5653,171.3588,171.4965,8689.0
2024-10-17 12:50:00,174.39,174.46,174.34,174.38,9177.0,171.4965,171.5653,171.4473,171.4866,9177.0
2024-10-17 12:55:00,174.42,174.5,174.12,174.36,22840.0,171.526,171.6047,171.231,171.467,22840.0
2024-10-17 13:00:00,174.39,174.72,174.35,174.68,27741.0,171.4965,171.821,171.4571,171.7817,27741.0
2024-10-17 13:05:00,174.67,174.77,174.47,174.6,15913.0,171.7718,171.8702,171.5751,171.703,15913.0
2024-10-17 13:10:00,174.61,174.7,174.43,174.59,37860.0,171.7128,171.8013,171.5358,171.6932,37860.0
2024-10-17 13:15:00,174.59,174.62,174.39,174.4,9476.0,171.6932,171.7227,171.4965,171.5063,9476.0
2024-10-17 13:20:00,174.43,174.51,174.26,174.3,9317.0,171.5358,171.6145,171.3686,171.408,9317.0
2024-10-17 13:25:00,174.28,174.54,174.23,174.5,25944.0,171.3883,171.644,171.3391,171.6047,25944.0
2024-10-17 13:30:00,174.54,174.59,174.29,174.29,9388.0,171.644,171.6932,171.3981,171.3981,9388.0
2024-10-17 13:35:00,174.31,174.51,174.3,174.48,18760.0,171.4178,171.6145,171.408,171.585,18760.0
2024-10-17 13:40:00,174.51,174.6,174.48,174.56,6580.0,171.6145,171.703,171.585,171.6637,6580.0
2024-10-17 13:45:00,174.57,174.72,174.49,174.69,19186.0,171.6735,171.821,171.5948,171.7915,19186.0
2024-10-17 13:50:00,174.75,174.75,174.5,174.56,11563.0,171.8505,171.8505,171.6047,171.6637,11563.0
2024-10-17 13:55:00,174.51,174.51,174.32,174.36,10009.0,171.6145,171.6145,171.4276,171.467,10009.0
2024-10-17 14:00:00,174.42,174.43,173.97,174.09,34870.0,171.526,171.5358,171.0834,171.2015,34870.0
2024-10-17 14:05:00,174.07,174.07,173.41,173.42,27483.0,171.1818,171.1818,170.5327,170.5426,27483.0
2024-10-17 14:10:00,173.44,173.53,173.07,173.53,34346.0,170.5622,170.6507,170.1984,170.6507,34346.0
2024-10-17 14:15:00,173.49,173.52,172.78,172.79,24615.0,170.6114,170.6409,169.9132,169.923,24615.0
2024-10-17 14:20:00,172.82,172.88,172.42,172.5,27450.0,169.9525,170.0115,169.5592,169.6378,27450.0
2024-10-17 14:25:00,172.5,172.85,172.43,172.85,15989.0,169.6378,169.982,169.569,169.982,15989.0
2024-10-17 14:30:00,172.83,172.88,172.57,172.62,14789.0,169.9624,170.0115,169.7067,169.7558,14789.0
2024-10-17 14:35:00,172.58,172.64,172.26,172.64,23564.0,169.7165,169.7755,169.4018,169.7755,23564.0
2024-10-17 14:40:00,172.59,172.65,172.34,172.4,15010.0,169.7263,169.7853,169.4805,169.5395,15010.0
2024-10-17 14:45:00,172.33,172.91,172.31,172.82,22953.0,169.4707,170.041,169.451,169.9525,22953.0
2024-10-17 14:50:00,172.8,172.84,172.71,172.81,11633.0,169.9329,169.9722,169.8444,169.9427,11633.0
2024-10-17 14:55:00,172.8,173.01,172.7,172.93,13892.0,169.9329,170.1394,169.8345,170.0607,13892.0
2024-10-17 15:00:00,172.95,172.98,172.46,172.5,14141.0,170.0804,170.1099,169.5985,169.6378,14141.0
2024-10-17 15:05:00,172.47,172.99,172.43,172.99,19217.0,169.6083,170.1197,169.569,170.1197,19217.0
2024-10-17 15:10:00,172.97,173.23,172.95,173.05,17756.0,170.1,170.3557,170.0804,170.1787,17756.0
2024-10-17 15:15:00,173.05,173.24,172.93,173.21,21366.0,170.1787,170.3656,170.0607,170.3361,21366.0
2024-10-17 15:20:00,173.21,173.21,172.94,173.07,26745.0,170.3361,170.3361,170.0705,170.1984,26745.0
2024-10-17 15:25:00,173.07,173.07,172.6,172.6,30244.0,170.1984,170.1984,169.7362,169.7362,30244.0
2024-10-17 15:30:00,172.62,172.62,172.4,172.41,41265.0,169.7558,169.7558,169.5395,169.5493,41265.0
2024-10-17 15:35:00,172.42,172.61,172.14,172.25,42473.0,169.5592,169.746,169.2838,169.392,42473.0
2024-10-17 15:40:00,172.24,172.36,171.99,172.22,39756.0,169.3821,169.5002,169.1363,169.3625,39756.0
2024-10-17 15:45:00,172.24,172.24,171.77,171.82,43805.0,169.3821,169.3821,168.9199,168.9691,43805.0
2024-10-17 15:50:00,171.72,171.95,171.5,171.72,85357.0,168.8708,169.097,168.6544,168.8708,85357.0
2024-10-17 15:55:00,171.74,171.74,171.02,171.06,346378.0,168.8904,168.8904,168.1824,168.2217,346378.0
2024-10-18 09:30:00,172.1,172.58,171.69,172.27,594808.0,169.2445,169.7165,168.8413,169.4117,594808.0
2024-10-18 09:35:00,172.28,172.31,171.06,171.07,56119.0,169.4215,169.451,168.2217,168.2316,56119.0
2024-10-18 09:40:00,171.05,171.45,170.63,171.3,71348.0,168.2119,168.6053,167.7989,168.4577,71348.0
2024-10-18 09:45:00,171.33,171.64,171.19,171.28,29408.0,168.4872,168.7921,168.3496,168.4381,29408.0
2024-10-18 09:50:00,171.33,171.46,170.97,171.08,51733.0,168.4872,168.6151,168.1332,168.2414,51733.0
2024-10-18 09:55:00,171.07,171.5,171.0,171.39,25820.0,168.2316,168.6544,168.1627,168.5463,25820.0
2024-10-18 10:00:00,171.4,171.95,171.25,171.91,38742.0,168.5561,169.097,168.4086,169.0576,38742.0
2024-10-18 10:05:00,171.91,172.1,171.71,171.84,47143.0,169.0576,169.2445,168.8609,168.9888,47143.0
2024-10-18 10:10:00,171.87,171.9,171.12,171.2,29461.0,169.0183,169.0478,168.2807,168.3594,29461.0
2024-10-18 10:15:00,171.12,171.41,170.82,171.2,29569.0,168.2807,168.5659,167.9857,168.3594,29569.0
2024-10-18 10:20:00,171.19,171.53,171.17,171.39,17060.0,168.3496,168.6839,168.3299,168.5463,17060.0
2024-10-18 10:25:00,171.39,171.58,171.17,171.53,10060.0,168.5463,168.7331,168.3299,168.6839,10060.0
2024-10-18 10:30:00,171.55,171.62,171.05,171.19,13847.0,168.7036,168.7724,168.2119,168.3496,13847.0
2024-10-18 10:35:00,171.19,171.21,170.81,170.85,32960.0,168.3496,168.3692,167.9759,168.0152,32960.0
2024-10-18 10:40:00,170.9,171.0,170.74,170.79,34855.0,168.0644,168.1627,167.907,167.9562,34855.0
2024-10-18 10:45:00,170.81,171.11,170.81,170.87,15854.0,167.9759,168.2709,167.9759,168.0349,15854.0
2024-10-18 10:50:00,170.87,170.93,170.28,170.39,31899.0,168.0349,168.0939,167.4547,167.5628,31899.0
2024-10-18 10:55:00,170.37,170.58,170.22,170.25,19950.0,167.5432,167.7497,167.3957,167.4252,19950.0
2024-10-18 11:00:00,170.23,170.27,169.94,170.14,71171.0,167.4055,167.4448,167.1203,167.317,71171.0
2024-10-18 11:05:00,170.15,170.4,169.98,170.36,23246.0,167.3268,167.5727,167.1596,167.5333,23246.0
2024-10-18 11:10:00,170.38,170.55,170.1,170.28,24922.0,167.553,167.7202,167.2777,167.4547,24922.0
2024-10-18 11:15:00,170.31,170.39,170.06,170.38,18052.0,167.4842,167.5628,167.2383,167.553,18052.0
2024-10-18 11:20:00,170.38,170.45,170.19,170.38,51319.0,167.553,167.6218,167.3662,167.553,51319.0
2024-10-18 11:25:00,170.42,170.53,170.25,170.39,16291.0,167.5923,167.7005,167.4252,167.5628,16291.0
2024-10-18 11:30:00,170.42,170.69,170.29,170.31,19440.0,167.5923,167.8579,167.4645,167.4842,19440.0
2024-10-18 11:35:00,170.29,170.4,170.18,170.3,18162.0,167.4645,167.5727,167.3563,167.4743,18162.0
2024-10-18 11:40:00,170.29,170.39,170.02,170.08,19965.0,167.4645,167.5628,167.199,167.258,19965.0
2024-10-18 11:45:00,170.14,170.22,169.75,169.8,32402.0,167.317,167.3957,166.9335,166.9826,32402.0
2024-10-18 11:50:00,169.84,170.03,169.8,169.99,9889.0,167.022,167.2088,166.9826,167.1695,9889.0
2024-10-18 11:55:00,170.0,170.16,169.91,169.98,16326.0,167.1793,167.3367,167.0908,167.1596,16326.0
2024-10-18 12:00:00,169.99,170.01,169.65,169.71,21827.0,167.1695,167.1891,166.8351,166.8941,21827.0
2024-10-18 12:05:00,169.7,169.84,169.66,169.72,12976.0,166.8843,167.022,166.845,166.904,12976.0
2024-10-18 12:10:00,169.73,169.8,169.43,169.56,19715.0,166.9138,166.9826,166.6188,166.7466,19715.0
2024-10-18 12:15:00,169.5,169.73,169.42,169.66,23802.0,166.6876,166.9138,166.6089,166.845,23802.0
2024-10-18 12:20:00,169.73,169.75,169.53,169.65,22085.0,166.9138,166.9335,166.7171,166.8351,22085.0
2024-10-18 12:25:00,169.67,169.74,169.51,169.74,32921.0,166.8548,166.9236,166.6974,166.9236,32921.0
2024-10-18 12:30:00,169.74,169.86,169.62,169.84,12906.0,166.9236,167.0416,166.8056,167.022,12906.0
2024-10-18 12:35:00,169.86,169.9,169.57,169.71,25071.0,167.0416,167.081,166.7565,166.8941,25071.0
2024-10-18 12:40:00,169.71,169.79,169.56,169.76,12185.0,166.8941,166.9728,166.7466,166.9433,12185.0
2024-10-18 12:45:00,169.78,169.81,169.59,169.59,11689.0,166.963,166.9925,166.7761,166.7761,11689.0
2024-10-18 12:50:00,169.59,169.69,169.55,169.62,5404.0,166.7761,166.8745,166.7368,166.8056,5404.0
2024-10-18 12:55:00,169.61,170.01,169.6,169.88,22545.0,166.7958,167.1891,166.786,167.0613,22545.0
2024-10-18 13:00:00,169.89,169.95,169.59,169.72,7619.0,167.0711,167.1301,166.7761,166.904,7619.0
2024-10-18 13:05:00,169.78,170.08,169.75,169.9,12865.0,166.963,167.258,166.9335,167.081,12865.0
2024-10-18 13:10:00,169.88,170.04,169.83,169.97,24297.0,167.0613,167.2187,167.0121,167.1498,24297.0
2024-10-18 13:15:00,169.97,170.04,169.83,170.01,15378.0,167.1498,167.2187,167.0121,167.1891,15378.0
2024-10-18 13:20:00,170.01,170.01,169.85,169.92,12261.0,167.1891,167.1891,167.0318,167.1006,12261.0
2024-10-18 13:25:00,169.94,169.97,169.75,169.87,14904.0,167.1203,167.1498,166.9335,167.0515,14904.0
2024-10-18 13:30:00,169.88,169.94,169.78,169.83,17226.0,167.0613,167.1203,166.963,167.0121,17226.0
2024-10-18 13:35:00,169.85,169.94,169.79,169.8,14427.0,167.0318,167.1203,166.9728,166.9826,14427.0
2024-10-18 13:40:00,169.8,169.83,169.67,169.75,8508.0,166.9826,167.0121,166.8548,166.9335,8508.0
2024-10-18 13:45:00,169.77,169.92,169.74,169.83,10679.0,166.9531,167.1006,166.9236,167.0121,10679.0
2024-10-18 13:50:00,169.89,169.89,169.59,169.6,15510.0,167.0711,167.0711,166.7761,166.786,15510.0
2024-10-18 13:55:00,169.62,169.99,169.55,169.93,69017.0,166.8056,167.1695,166.7368,167.1105,69017.0
2024-10-18 14:00:00,169.92,169.99,169.66,169.77,81765.0,167.1006,167.1695,166.845,166.9531,81765.0
2024-10-18 14:05:00,169.85,169.98,169.77,169.92,19426.0,167.0318,167.1596,166.9531,167.1006,19426.0
2024-10-18 14:10:00,169.91,169.95,169.78,169.88,39221.0,167.0908,167.1301,166.963,167.0613,39221.0
2024-10-18 14:15:00,169.91,169.91,169.63,169.75,32008.0,167.0908,167.0908,166.8155,166.9335,32008.0
2024-10-18 14:20:00,169.72,169.72,169.58,169.63,19132.0,166.904,166.904,166.7663,166.8155,19132.0
2024-10-18 14:25:00,169.64,169.84,169.64,169.82,6801.0,166.8253,167.022,166.8253,167.0023,6801.0
2024-10-18 14:30:00,169.86,169.99,169.66,169.9,20128.0,167.0416,167.1695,166.845,167.081,20128.0
2024-10-18 14:35:00,169.85,169.97,169.76,169.92,14307.0,167.0318,167.1498,166.9433,167.1006,14307.0
2024-10-18 14:40:00,169.9,169.93,169.76,169.92,8732.0,167.081,167.1105,166.9433,167.1006,8732.0
2024-10-18 14:45:00,169.89,169.97,169.82,169.83,27757.0,167.0711,167.1498,167.0023,167.0121,27757.0
2024-10-18 14:50:00,169.84,169.95,169.8,169.89,26950.0,167.022,167.1301,166.9826,167.0711,26950.0
2024-10-18 14:55:00,169.91,170.0,169.85,169.98,40893.0,167.0908,167.1793,167.0318,167.1596,40893.0
2024-10-18 15:00:00,169.92,170.05,169.83,169.99,31165.0,167.1006,167.2285,167.0121,167.1695,31165.0
2024-10-18 15:05:00,169.99,170.14,169.9,170.06,19714.0,167.1695,167.317,167.081,167.2383,19714.0
2024-10-18 15:10:00,170.09,170.19,170.02,170.15,24088.0,167.2678,167.3662,167.199,167.3268,24088.0
2024-10-18 15:15:00,170.11,170.25,170.03,170.25,17386.0,167.2875,167.4252,167.2088,167.4252,17386.0
2024-10-18 15:20:00,170.26,170.32,170.16,170.21,28484.0,167.435,167.494,167.3367,167.3858,28484.0
2024-10-18 15:25:00,170.27,170.69,170.27,170.61,33849.0,167.4448,167.8579,167.4448,167.7792,33849.0
2024-10-18 15:30:00,170.58,170.59,170.37,170.43,21868.0,167.7497,167.7595,167.5432,167.6022,21868.0
2024-10-18 15:35:00,170.39,170.65,170.31,170.48,27778.0,167.5628,167.8185,167.4842,167.6514,27778.0
2024-10-18 15:40:00,170.46,170.53,170.16,170.19,33738.0,167.6317,167.7005,167.3367,167.3662,33738.0
2024-10-18 15:45:00,170.17,170.38,170.17,170.2,44410.0,167.3465,167.553,167.3465,167.376,44410.0
2024-10-18 15:50:00,170.13,170.65,170.03,170.62,60954.0,167.3072,167.8185,167.2088,167.789,60954.0
2024-10-18 15:55:00,170.63,170.95,170.59,170.93,241405.0,167.7989,168.1136,167.7595,168.0939,241405.0
2024-10-21 09:30:00,169.64,170.17,169.07,169.24,161276.0,166.8253,167.3465,166.2647,166.4319,161276.0
2024-10-21 09:35:00,169.24,169.96,169.1,169.66,56270.0,166.4319,167.14,166.2942,166.845,56270.0
2024-10-21 09:40:00,169.64,169.74,169.25,169.39,35493.0,166.8253,166.9236,166.4418,166.5794,35493.0
2024-10-21 09:45:00,169.39,169.55,169.17,169.4,38436.0,166.5794,166.7368,166.3631,166.5893,38436.0
2024-10-21 09:50:00,169.41,169.49,169.12,169.21,46428.0,166.5991,166.6778,166.3139,166.4024,46428.0
2024-10-21 09:55:00,169.27,169.37,169.0,169.08,99930.0,166.4614,166.5598,166.1959,166.2746,99930.0
2024-10-21 10:00:00,169.15,169.75,169.04,169.58,47857.0,166.3434,166.9335,166.2352,166.7663,47857.0
2024-10-21 10:05:00,169.57,169.99,169.45,169.47,29218.0,166.7565,167.1695,166.6384,166.6581,29218.0
2024-10-21 10:10:00,169.53,169.56,169.16,169.45,34280.0,166.7171,166.7466,166.3533,166.6384,34280.0
2024-10-21 10:15:00,169.49,169.8,169.34,169.77,26200.0,166.6778,166.9826,166.5303,166.9531,26200.0
2024-10-21 10:20:00,169.77,169.77,169.19,169.27,28475.0,166.9531,166.9531,166.3828,166.4614,28475.0
2024-10-21 10:25:00,169.2,169.37,169.1,169.1,19344.0,166.3926,166.5598,166.2942,166.2942,19344.0
2024-10-21 10:30:00,169.11,169.13,168.62,168.63,61200.0,166.3041,166.3238,165.8222,165.832,61200.0
2024-10-21 10:35:00,168.61,168.83,168.16,168.16,42632.0,165.8124,166.0287,165.3698,165.3698,42632.0
2024-10-21 10:40:00,168.19,168.3,167.81,167.88,76167.0,165.3993,165.5075,165.0257,165.0945,76167.0
2024-10-21 10:45:00,167.84,167.85,167.34,167.49,52825.0,165.0552,165.065,164.5635,164.711,52825.0
2024-10-21 10:50:00,167.51,167.77,167.34,167.38,78542.0,164.7306,164.9863,164.5635,164.6028,78542.0
2024-10-21 10:55:00,167.38,167.44,167.16,167.34,63514.0,164.6028,164.6618,164.3864,164.5635,63514.0
2024-10-21 11:00:00,167.34,167.38,166.77,166.82,67325.0,164.5635,164.6028,164.0029,164.0521,67325.0
2024-10-21 11:05:00,166.77,166.81,166.06,166.36,104617.0,164.0029,164.0422,163.3047,163.5997,104617.0
2024-10-21 11:10:00,166.33,166.75,166.28,166.67,127954.0,163.5702,163.9832,163.521,163.9046,127954.0
2024-10-21 11:15:00,166.63,166.68,166.29,166.51,92149.0,163.8652,163.9144,163.5309,163.7472,92149.0
2024-10-21 11:20:00,166.54,166.57,166.31,166.53,41958.0,163.7767,163.8062,163.5505,163.7669,41958.0
2024-10-21 11:25:00,166.57,166.75,166.23,166.63,110878.0,163.8062,163.9832,163.4719,163.8652,110878.0
2024-10-21 11:30:00,166.6,166.76,166.14,166.34,148324.0,163.8357,163.9931,163.3834,163.58,148324.0
2024-10-21 11:35:00,166.31,167.0,166.31,166.93,82964.0,163.5505,164.2291,163.5505,164.1603,82964.0
2024-10-21 11:40:00,166.94,167.08,166.81,166.97,27496.0,164.1701,164.3078,164.0422,164.1996,27496.0
2024-10-21 11:45:00,166.97,167.21,166.92,167.13,24214.0,164.1996,164.4356,164.1504,164.3569,24214.0
2024-10-21 11:50:00,167.15,167.25,167.0,167.04,60092.0,164.3766,164.4749,164.2291,164.2684,60092.0
2024-10-21 11:55:00,167.09,167.55,167.09,167.35,17539.0,164.3176,164.77,164.3176,164.5733,17539.0
2024-10-21 12:00:00,167.45,167.58,167.36,167.43,15942.0,164.6716,164.7995,164.5831,164.652,15942.0
2024-10-21 12:05:00,167.47,167.5,167.21,167.39,24692.0,164.6913,164.7208,164.4356,164.6126,24692.0
2024-10-21 12:10:00,167.42,167.42,167.17,167.26,35574.0,164.6421,164.6421,164.3963,164.4848,35574.0
2024-10-21 12:15:00,167.32,167.4,167.19,167.34,31580.0,164.5438,164.6225,164.4159,164.5635,31580.0
2024-10-21 12:20:00,167.38,167.38,167.06,167.18,52130.0,164.6028,164.6028,164.2881,164.4061,52130.0
2024-10-21 12:25:00,167.2,167.25,166.95,166.96,40205.0,164.4258,164.4749,164.1799,164.1898,40205.0
2024-10-21 12:30:00,166.99,167.16,166.9,167.0,17027.0,164.2193,164.3864,164.1308,164.2291,17027.0
2024-10-21 12:35:00,167.03,167.09,166.68,166.81,10930.0,164.2586,164.3176,163.9144,164.0422,10930.0
2024-10-21 12:40:00,166.81,167.01,166.78,166.9,12274.0,164.0422,164.2389,164.0127,164.1308,12274.0
2024-10-21 12:45:00,166.92,167.1,166.86,167.04,18095.0,164.1504,164.3274,164.0914,164.2684,18095.0
2024-10-21 12:50:00,167.02,167.36,167.0,167.31,18365.0,164.2488,164.5831,164.2291,164.5339,18365.0
2024-10-21 12:55:00,167.28,167.55,167.25,167.47,13953.0,164.5044,164.77,164.4749,164.6913,13953.0
2024-10-21 13:00:00,167.52,167.68,167.31,167.31,13777.0,164.7405,164.8978,164.5339,164.5339,13777.0
2024-10-21 13:05:00,167.34,167.44,167.26,167.39,7509.0,164.5635,164.6618,164.4848,164.6126,7509.0
2024-10-21 13:10:00,167.44,167.6,167.44,167.55,9856.0,164.6618,164.8191,164.6618,164.77,9856.0
2024-10-21 13:15:00,167.56,167.68,167.28,167.44,17279.0,164.7798,164.8978,164.5044,164.6618,17279.0
2024-10-21 13:20:00,167.41,167.49,167.23,167.46,9597.0,164.6323,164.711,164.4553,164.6815,9597.0
2024-10-21 13:25:00,167.42,167.55,167.39,167.43,12248.0,164.6421,164.77,164.6126,164.652,12248.0
2024-10-21 13:30:00,167.43,167.62,167.42,167.59,14265.0,164.652,164.8388,164.6421,164.8093,14265.0
2024-10-21 13:35:00,167.59,167.7,167.59,167.7,10025.0,164.8093,164.9175,164.8093,164.9175,10025.0
2024-10-21 13:40:00,167.66,167.66,167.53,167.6,8515.0,164.8781,164.8781,164.7503,164.8191,8515.0
2024-10-21 13:45:00,167.59,167.7,167.57,167.59,19807.0,164.8093,164.9175,164.7896,164.8093,19807.0
2024-10-21 13:50:00,167.6,167.85,167.59,167.71,23982.0,164.8191,165.065,164.8093,164.9273,23982.0
2024-10-21 13:55:00,167.73,167.77,167.62,167.68,9310.0,164.947,164.9863,164.8388,164.8978,9310.0
2024-10-21 14:00:00,167.7,167.76,167.53,167.53,12792.0,164.9175,164.9765,164.7503,164.7503,12792.0
2024-10-21 14:05:00,167.52,167.52,167.14,167.31,50920.0,164.7405,164.7405,164.3668,164.5339,50920.0
2024-10-21 14:10:00,167.43,167.55,167.39,167.54,11814.0,164.652,164.77,164.6126,164.7601,11814.0
2024-10-21 14:15:00,167.55,167.75,167.55,167.63,9103.0,164.77,164.9666,164.77,164.8486,9103.0
2024-10-21 14:20:00,167.63,167.64,167.22,167.42,13526.0,164.8486,164.8585,164.4454,164.6421,13526.0
2024-10-21 14:25:00,167.42,167.58,167.39,167.43,9002.0,164.6421,164.7995,164.6126,164.652,9002.0
2024-10-21 14:30:00,167.43,167.55,167.34,167.51,9836.0,164.652,164.77,164.5635,164.7306,9836.0
2024-10-21 14:35:00,167.51,167.61,167.36,167.37,8758.0,164.7306,164.829,164.5831,164.593,8758.0
2024-10-21 14:40:00,167.36,167.41,167.2,167.25,9610.0,164.5831,164.6323,164.4258,164.4749,9610.0
2024-10-21 14:45:00,167.25,167.46,167.15,167.44,13644.0,164.4749,164.6815,164.3766,164.6618,13644.0
2024-10-21 14:50:00,167.4,167.45,167.36,167.4,7322.0,164.6225,164.6716,164.5831,164.6225,7322.0
2024-10-21 14:55:00,167.39,167.44,167.16,167.32,19520.0,164.6126,164.6618,164.3864,164.5438,19520.0
2024-10-21 15:00:00,167.29,168.3,167.13,167.2,170399.0,164.5143,165.5075,164.3569,164.4258,170399.0
2024-10-21 15:05:00,167.29,167.77,167.28,167.7,39756.0,164.5143,164.9863,164.5044,164.9175,39756.0
2024-10-21 15:10:00,167.7,167.94,167.67,167.89,39541.0,164.9175,165.1535,164.888,165.1043,39541.0
2024-10-21 15:15:00,167.89,167.99,167.69,167.84,21830.0,165.1043,165.2027,164.9076,165.0552,21830.0
2024-10-21 15:20:00,167.86,167.93,167.66,167.93,43356.0,165.0748,165.1437,164.8781,165.1437,43356.0
2024-10-21 15:25:00,167.92,168.1,167.78,167.86,39549.0,165.1338,165.3108,164.9962,165.0748,39549.0
2024-10-21 15:30:00,167.84,168.08,167.84,167.98,28580.0,165.0552,165.2912,165.0552,165.1928,28580.0
2024-10-21 15:35:00,167.97,168.17,167.92,168.09,19769.0,165.183,165.3797,165.1338,165.301,19769.0
2024-10-21 15:40:00,168.1,168.13,167.96,168.06,19914.0,165.3108,165.3403,165.1732,165.2715,19914.0
2024-10-21 15:45:00,168.05,168.47,168.04,168.45,21869.0,165.2617,165.6747,165.2518,165.655,21869.0
2024-10-21 15:50:00,168.41,169.0,168.25,168.91,66258.0,165.6157,166.1959,165.4584,166.1074,66258.0
2024-10-21 15:55:00,168.89,169.07,168.65,169.04,206907.0,166.0877,166.2647,165.8517,166.2352,206907.0
2024-10-22 09:30:00,169.07,169.53,168.23,168.39,166766.0,166.2647,166.7171,165.4387,165.596,166766.0
2024-10-22 09:35:00,168.36,169.0,168.3,168.92,44751.0,165.5665,166.1959,165.5075,166.1172,44751.0
2024-10-22 09:40:00,168.89,169.35,168.76,168.91,48082.0,166.0877,166.5401,165.9599,166.1074,48082.0
2024-10-22 09:45:00,168.9,169.86,168.9,169.77,57493.0,166.0976,167.0416,166.0976,166.9531,57493.0
2024-10-22 09:50:00,169.78,170.41,169.36,170.21,106918.0,166.963,167.5825,166.5499,167.3858,106918.0
2024-10-22 09:55:00,170.15,170.16,169.41,169.89,56484.0,167.3268,167.3367,166.5991,167.0711,56484.0
2024-10-22 10:00:00,169.95,170.11,169.42,169.63,99029.0,167.1301,167.2875,166.6089,166.8155,99029.0
2024-10-22 10:05:00,169.67,170.1,169.51,169.91,54040.0,166.8548,167.2777,166.6974,167.0908,54040.0
2024-10-22 10:10:00,169.87,170.4,169.82,170.38,51807.0,167.0515,167.5727,167.0023,167.553,51807.0
2024-10-22 10:15:00,170.35,170.63,170.16,170.48,77439.0,167.5235,167.7989,167.3367,167.6514,77439.0
2024-10-22 10:20:00,170.53,170.67,170.25,170.34,61817.0,167.7005,167.8382,167.4252,167.5137,61817.0
2024-10-22 10:25:00,170.32,170.6,170.28,170.42,83015.0,167.494,167.7694,167.4547,167.5923,83015.0
2024-10-22 10:30:00,170.42,170.78,170.4,170.67,91247.0,167.5923,167.9464,167.5727,167.8382,91247.0
2024-10-22 10:35:00,170.66,170.85,170.46,170.47,59904.0,167.8284,168.0152,167.6317,167.6415,59904.0
2024-10-22 10:40:00,170.47,170.69,170.3,170.3,72770.0,167.6415,167.8579,167.4743,167.4743,72770.0
2024-10-22 10:45:00,170.31,170.62,170.2,170.58,38732.0,167.4842,167.789,167.376,167.7497,38732.0
2024-10-22 10:50:00,170.59,170.63,170.35,170.43,30210.0,167.7595,167.7989,167.5235,167.6022,30210.0
2024-10-22 10:55:00,170.41,170.64,170.4,170.52,23256.0,167.5825,167.8087,167.5727,167.6907,23256.0
2024-10-22 11:00:00,170.55,171.38,170.53,171.2,112399.0,167.7202,168.5364,167.7005,168.3594,112399.0
2024-10-22 11:05:00,171.2,171.42,170.85,171.19,55724.0,168.3594,168.5758,168.0152,168.3496,55724.0
2024-10-22 11:10:00,171.17,171.21,170.56,170.6,43084.0,168.3299,168.3692,167.73,167.7694,43084.0
2024-10-22 11:15:00,170.6,170.74,170.45,170.59,47248.0,167.7694,167.907,167.6218,167.7595,47248.0
2024-10-22 11:20:00,170.63,170.64,170.49,170.6,34410.0,167.7989,167.8087,167.6612,167.7694,34410.0
2024-10-22 11:25:00,170.59,171.06,170.5,171.0,76007.0,167.7595,168.2217,167.671,168.1627,76007.0
2024-10-22 11:30:00,171.0,171.1,170.66,170.74,111771.0,168.1627,168.2611,167.8284,167.907,111771.0
2024-10-22 11:35:00,170.73,170.99,170.55,170.99,60368.0,167.8972,168.1529,167.7202,168.1529,60368.0
2024-10-22 11:40:00,171.0,171.23,170.91,171.19,38231.0,168.1627,168.3889,168.0742,168.3496,38231.0
2024-10-22 11:45:00,171.21,171.31,170.98,171.11,22269.0,168.3692,168.4676,168.1431,168.2709,22269.0
2024-10-22 11:50:00,171.11,171.26,170.96,171.16,25214.0,168.2709,168.4184,168.1234,168.3201,25214.0
2024-10-22 11:55:00,171.18,171.25,170.94,170.97,32110.0,168.3397,168.4086,168.1037,168.1332,32110.0
2024-10-22 12:00:00,170.95,171.07,170.84,170.93,18946.0,168.1136,168.2316,168.0054,168.0939,18946.0
2024-10-22 12:05:00,170.89,170.97,170.75,170.81,24250.0,168.0545,168.1332,167.9169,167.9759,24250.0
2024-10-22 12:10:00,170.77,170.99,170.73,170.88,22853.0,167.9365,168.1529,167.8972,168.0447,22853.0
2024-10-22 12:15:00,170.86,171.02,170.83,170.9,15876.0,168.025,168.1824,167.9955,168.0644,15876.0
2024-10-22 12:20:00,170.91,170.91,170.73,170.75,21036.0,168.0742,168.0742,167.8972,167.9169,21036.0
2024-10-22 12:25:00,170.73,170.94,170.68,170.79,26001.0,167.8972,168.1037,167.848,167.9562,26001.0
2024-10-22 12:30:00,170.79,171.06,170.76,170.99,22540.0,167.9562,168.2217,167.9267,168.1529,22540.0
2024-10-22 12:35:00,170.93,170.99,170.71,170.72,22842.0,168.0939,168.1529,167.8775,167.8874,22842.0
2024-10-22 12:40:00,170.72,170.72,170.37,170.51,29668.0,167.8874,167.8874,167.5432,167.6809,29668.0
2024-10-22 12:45:00,170.54,170.75,170.54,170.73,9442.0,167.7104,167.9169,167.7104,167.8972,9442.0
2024-10-22 12:50:00,170.71,171.06,170.71,171.0,17891.0,167.8775,168.2217,167.8775,168.1627,17891.0
2024-10-22 12:55:00,171.02,171.17,170.94,171.03,16285.0,168.1824,168.3299,168.1037,168.1922,16285.0
2024-10-22 13:00:00,171.06,171.12,170.89,170.93,29833.0,168.2217,168.2807,168.0545,168.0939,29833.0
2024-10-22 13:05:00,170.96,171.13,170.95,171.11,13963.0,168.1234,168.2906,168.1136,168.2709,13963.0
2024-10-22 13:10:00,171.11,171.14,171.01,171.02,24424.0,168.2709,168.3004,168.1726,168.1824,24424.0
2024-10-22 13:15:00,171.02,171.24,171.0,171.19,32731.0,168.1824,168.3987,168.1627,168.3496,32731.0
2024-10-22 13:20:00,171.22,171.29,171.21,171.26,13591.0,168.3791,168.4479,168.3692,168.4184,13591.0
2024-10-22 13:25:00,171.27,171.39,171.27,171.31,16602.0,168.4282,168.5463,168.4282,168.4676,16602.0
2024-10-22 13:30:00,171.31,171.65,171.25,171.56,25684.0,168.4676,168.8019,168.4086,168.7134,25684.0
2024-10-22 13:35:00,171.59,171.77,171.49,171.64,22322.0,168.7429,168.9199,168.6446,168.7921,22322.0
2024-10-22 13:40:00,171.69,171.93,171.68,171.78,19470.0,168.8413,169.0773,168.8314,168.9298,19470.0
2024-10-22 13:45:00,171.79,172.05,171.73,172.02,34495.0,168.9396,169.1953,168.8806,169.1658,34495.0
2024-10-22 13:50:00,172.01,172.15,171.94,172.11,13867.0,169.156,169.2936,169.0871,169.2543,13867.0
2024-10-22 13:55:00,172.12,172.35,172.1,172.3,18493.0,169.2641,169.4903,169.2445,169.4412,18493.0
2024-10-22 14:00:00,172.28,172.59,172.23,172.56,38945.0,169.4215,169.7263,169.3723,169.6968,38945.0
2024-10-22 14:05:00,172.53,172.58,172.17,172.19,25524.0,169.6673,169.7165,169.3133,169.333,25524.0
2024-10-22 14:10:00,172.19,172.2,171.91,171.95,26508.0,169.333,169.3428,169.0576,169.097,26508.0
2024-10-22 14:15:00,171.93,172.17,171.92,172.02,19973.0,169.0773,169.3133,169.0675,169.1658,19973.0
2024-10-22 14:20:00,172.0,172.09,171.73,171.82,18608.0,169.1461,169.2346,168.8806,168.9691,18608.0
2024-10-22 14:25:00,171.78,171.89,171.73,171.81,25586.0,168.9298,169.038,168.8806,168.9593,25586.0
2024-10-22 14:30:00,171.83,171.85,171.62,171.73,15469.0,168.979,168.9986,168.7724,168.8806,15469.0
2024-10-22 14:35:00,171.72,171.92,171.7,171.88,67846.0,168.8708,169.0675,168.8511,169.0281,67846.0
2024-10-22 14:40:00,171.9,172.08,171.86,172.06,72358.0,169.0478,169.2248,169.0085,169.2051,72358.0
2024-10-22 14:45:00,172.08,172.32,172.05,172.23,25800.0,169.2248,169.4608,169.1953,169.3723,25800.0
2024-10-22 14:50:00,172.22,172.4,172.17,172.34,43515.0,169.3625,169.5395,169.3133,169.4805,43515.0
2024-10-22 14:55:00,172.33,172.65,172.32,172.54,74193.0,169.4707,169.7853,169.4608,169.6772,74193.0
2024-10-22 15:00:00,172.55,172.83,172.19,172.47,63538.0,169.687,169.9624,169.333,169.6083,63538.0
2024-10-22 15:05:00,172.49,172.79,172.4,172.62,40209.0,169.628,169.923,169.5395,169.7558,40209.0
2024-10-22 15:10:00,172.62,172.88,172.47,172.81,35189.0,169.7558,170.0115,169.6083,169.9427,35189.0
2024-10-22 15:15:00,172.78,172.97,172.73,172.87,47271.0,169.9132,170.1,169.864,170.0017,47271.0
2024-10-22 15:20:00,172.86,172.99,172.67,172.81,81772.0,169.9919,170.1197,169.805,169.9427,81772.0
2024-10-22 15:25:00,172.82,173.22,172.81,173.22,44036.0,169.9525,170.3459,169.9427,170.3459,44036.0
2024-10-22 15:30:00,173.22,173.44,172.92,172.95,84194.0,170.3459,170.5622,170.0509,170.0804,84194.0
2024-10-22 15:35:00,172.97,173.16,172.69,172.89,59308.0,170.1,170.2869,169.8247,170.0214,59308.0
2024-10-22 15:40:00,172.9,173.09,172.86,173.08,38668.0,170.0312,170.218,169.9919,170.2082,38668.0
2024-10-22 15:45:00,173.08,173.41,172.96,173.25,113209.0,170.2082,170.5327,170.0902,170.3754,113209.0
2024-10-22 15:50:00,173.24,173.48,173.06,173.38,128090.0,170.3656,170.6016,170.1885,170.5032,128090.0
2024-10-22 15:55:00,173.39,173.45,173.07,173.17,351259.0,170.5131,170.5721,170.1984,170.2967,351259.0
2024-10-23 09:30:00,169.34,172.64,169.2,170.47,647373.0,166.5303,169.7755,166.3926,167.6415,647373.0
2024-10-23 09:35:00,170.56,170.68,169.59,170.14,160471.0,167.73,167.848,166.7761,167.317,160471.0
2024-10-23 09:40:00,170.15,170.42,169.05,169.13,189849.0,167.3268,167.5923,166.2451,166.3238,189849.0
2024-10-23 09:45:00,169.15,169.16,168.36,168.44,160510.0,166.3434,166.3533,165.5665,165.6452,160510.0
2024-10-23 09:50:00,168.42,168.6,167.53,167.66,203128.0,165.6255,165.8025,164.7503,164.8781,203128.0
2024-10-23 09:55:00,167.66,168.44,167.5,168.28,152650.0,164.8781,165.6452,164.7208,165.4879,152650.0
2024-10-23 10:00:00,168.4,168.99,168.2,168.61,117012.0,165.6059,166.1861,165.4092,165.8124,117012.0
2024-10-23 10:05:00,168.53,168.8,167.9,168.33,144940.0,165.7337,165.9992,165.1142,165.537,144940.0
2024-10-23 10:10:00,168.26,169.23,168.1,169.23,67491.0,165.4682,166.4221,165.3108,166.4221,67491.0
2024-10-23 10:15:00,169.19,169.47,168.97,169.06,50834.0,166.3828,166.6581,166.1664,166.2549,50834.0
2024-10-23 10:20:00,169.05,169.76,169.0,169.33,29448.0,166.2451,166.9433,166.1959,166.5204,29448.0
2024-10-23 10:25:00,169.33,169.75,169.2,169.69,25501.0,166.5204,166.9335,166.3926,166.8745,25501.0
2024-10-23 10:30:00,169.65,169.93,169.5,169.89,36965.0,166.8351,167.1105,166.6876,167.0711,36965.0
2024-10-23 10:35:00,169.94,169.96,169.46,169.58,45904.0,167.1203,167.14,166.6483,166.7663,45904.0
2024-10-23 10:40:00,169.63,169.78,169.47,169.78,29141.0,166.8155,166.963,166.6581,166.963,29141.0
2024-10-23 10:45:00,169.79,169.98,169.53,169.53,37800.0,166.9728,167.1596,166.7171,166.7171,37800.0
2024-10-23 10:50:00,169.56,169.56,168.96,168.97,36479.0,166.7466,166.7466,166.1566,166.1664,36479.0
2024-10-23 10:55:00,169.0,169.17,168.87,168.99,24128.0,166.1959,166.3631,166.0681,166.1861,24128.0
2024-10-23 11:00:00,168.98,169.09,168.52,169.05,72587.0,166.1762,166.2844,165.7239,166.2451,72587.0
2024-10-23 11:05:00,169.09,169.09,168.51,168.65,25219.0,166.2844,166.2844,165.714,165.8517,25219.0
2024-10-23 11:10:00,168.7,168.76,168.38,168.56,46309.0,165.9009,165.9599,165.5862,165.7632,46309.0
2024-10-23 11:15:00,168.61,168.69,168.53,168.6,22693.0,165.8124,165.8911,165.7337,165.8025,22693.0
2024-10-23 11:20:00,168.6,168.85,168.55,168.58,28577.0,165.8025,166.0484,165.7534,165.7829,28577.0
2024-10-23 11:25:00,168.58,168.67,168.33,168.37,42108.0,165.7829,165.8714,165.537,165.5764,42108.0
2024-10-23 11:30:00,168.38,168.94,168.37,168.93,21815.0,165.5862,166.1369,165.5764,166.1271,21815.0
2024-10-23 11:35:00,168.93,169.17,168.92,169.15,21649.0,166.1271,166.3631,166.1172,166.3434,21649.0
2024-10-23 11:40:00,169.16,169.25,169.01,169.25,22032.0,166.3533,166.4418,166.2057,166.4418,22032.0
2024-10-23 11:45:00,169.3,169.5,169.2,169.33,21740.0,166.4909,166.6876,166.3926,166.5204,21740.0
2024-10-23 11:50:00,169.36,169.45,168.59,168.77,34644.0,166.5499,166.6384,165.7927,165.9697,34644.0
2024-10-23 11:55:00,168.73,169.19,168.63,169.11,26869.0,165.9304,166.3828,165.832,166.3041,26869.0
2024-10-23 12:00:00,169.1,169.1,168.42,168.46,67196.0,166.2942,166.2942,165.6255,165.6649,67196.0
2024-10-23 12:05:00,168.46,168.67,168.2,168.67,81333.0,165.6649,165.8714,165.4092,165.8714,81333.0
2024-10-23 12:10:00,168.65,168.69,168.5,168.56,29000.0,165.8517,165.8911,165.7042,165.7632,29000.0
2024-10-23 12:15:00,168.53,168.62,168.42,168.57,33681.0,165.7337,165.8222,165.6255,165.773,33681.0
2024-10-23 12:20:00,168.54,168.6,168.37,168.37,54585.0,165.7435,165.8025,165.5764,165.5764,54585.0
2024-10-23 12:25:00,168.35,168.45,168.22,168.23,31709.0,165.5567,165.655,165.4288,165.4387,31709.0
2024-10-23 12:30:00,168.2,168.21,167.9,168.14,55676.0,165.4092,165.419,165.1142,165.3502,55676.0
2024-10-23 12:35:00,168.15,168.29,167.95,168.05,16293.0,165.36,165.4977,165.1633,165.2617,16293.0
2024-10-23 12:40:00,168.02,168.15,167.97,168.03,15529.0,165.2322,165.36,165.183,165.242,15529.0
2024-10-23 12:45:00,168.05,168.21,168.05,168.21,14966.0,165.2617,165.419,165.2617,165.419,14966.0
2024-10-23 12:50:00,168.2,168.27,167.75,167.78,53678.0,165.4092,165.478,164.9666,164.9962,53678.0
2024-10-23 12:55:00,167.82,167.88,167.63,167.67,23983.0,165.0355,165.0945,164.8486,164.888,23983.0
2024-10-23 13:00:00,167.65,167.65,167.04,167.1,58581.0,164.8683,164.8683,164.2684,164.3274,58581.0
2024-10-23 13:05:00,167.07,167.18,166.76,166.84,44847.0,164.2979,164.4061,163.9931,164.0717,44847.0
2024-10-23 13:10:00,166.82,166.96,166.3,166.3,41988.0,164.0521,164.1898,163.5407,163.5407,41988.0
2024-10-23 13:15:00,166.32,166.46,166.15,166.18,37050.0,163.5604,163.6981,163.3932,163.4227,37050.0
2024-10-23 13:20:00,166.15,166.31,165.93,166.1,67775.0,163.3932,163.5505,163.1768,163.344,67775.0
2024-10-23 13:25:00,166.1,166.29,166.01,166.16,58900.0,163.344,163.5309,163.2555,163.403,58900.0
2024-10-23 13:30:00,166.09,166.23,165.99,165.99,40188.0,163.3342,163.4719,163.2359,163.2359,40188.0
2024-10-23 13:35:00,165.98,165.98,165.54,165.64,59986.0,163.226,163.226,162.7933,162.8917,59986.0
2024-10-23 13:40:00,165.65,165.84,165.52,165.56,50993.0,162.9015,163.0883,162.7736,162.813,50993.0
2024-10-23 13:45:00,165.5,165.59,165.4,165.47,34895.0,162.754,162.8425,162.6556,162.7245,34895.0
2024-10-23 13:50:00,165.48,165.54,165.06,165.4,61446.0,162.7343,162.7933,162.3213,162.6556,61446.0
2024-10-23 13:55:00,165.44,165.55,165.06,165.1,138894.0,162.695,162.8032,162.3213,162.3606,138894.0
2024-10-23 14:00:00,165.06,165.1,164.67,164.68,120467.0,162.3213,162.3606,161.9378,161.9476,120467.0
2024-10-23 14:05:00,164.64,164.86,164.3,164.86,77201.0,161.9082,162.1246,161.5739,162.1246,77201.0
2024-10-23 14:10:00,164.84,164.9,164.54,164.73,37318.0,162.1049,162.1639,161.8099,161.9968,37318.0
2024-10-23 14:15:00,164.7,164.86,164.43,164.53,32048.0,161.9673,162.1246,161.7017,161.8001,32048.0
2024-10-23 14:20:00,164.52,164.84,164.5,164.57,79373.0,161.7902,162.1049,161.7706,161.8394,79373.0
2024-10-23 14:25:00,164.55,165.1,164.54,164.9,44825.0,161.8197,162.3606,161.8099,162.1639,44825.0
2024-10-23 14:30:00,164.87,165.36,164.8,165.16,57275.0,162.1344,162.6163,162.0656,162.4196,57275.0
2024-10-23 14:35:00,165.14,165.4,165.03,165.35,31885.0,162.4,162.6556,162.2918,162.6065,31885.0
2024-10-23 14:40:00,165.35,165.8,165.22,165.74,41652.0,162.6065,163.049,162.4786,162.99,41652.0
2024-10-23 14:45:00,165.75,166.04,165.69,165.99,39347.0,162.9998,163.285,162.9408,163.2359,39347.0
2024-10-23 14:50:00,166.03,166.09,165.8,165.9,35936.0,163.2752,163.3342,163.049,163.1473,35936.0
2024-10-23 14:55:00,165.89,165.94,165.58,165.85,46014.0,163.1375,163.1867,162.8327,163.0982,46014.0
2024-10-23 15:00:00,165.85,166.07,165.84,165.92,23359.0,163.0982,163.3145,163.0883,163.167,23359.0
2024-10-23 15:05:00,165.89,165.9,165.69,165.81,38066.0,163.1375,163.1473,162.9408,163.0588,38066.0
2024-10-23 15:10:00,165.82,165.98,165.46,165.81,41427.0,163.0687,163.226,162.7146,163.0588,41427.0
2024-10-23 15:15:00,165.8,166.04,165.78,166.0,36702.0,163.049,163.285,163.0293,163.2457,36702.0
2024-10-23 15:20:00,165.98,166.31,165.87,166.25,39808.0,163.226,163.5505,163.1178,163.4915,39808.0
2024-10-23 15:25:00,166.23,166.65,166.15,166.54,72940.0,163.4719,163.8849,163.3932,163.7767,72940.0
2024-10-23 15:30:00,166.52,166.56,166.21,166.35,42254.0,163.7571,163.7964,163.4522,163.5899,42254.0
2024-10-23 15:35:00,166.36,166.68,166.31,166.66,33620.0,163.5997,163.9144,163.5505,163.8947,33620.0
2024-10-23 15:40:00,166.66,166.77,166.45,166.61,56721.0,163.8947,164.0029,163.6882,163.8456,56721.0
2024-10-23 15:45:00,166.61,166.68,166.35,166.5,52663.0,163.8456,163.9144,163.5899,163.7374,52663.0
2024-10-23 15:50:00,166.54,166.75,166.21,166.29,108616.0,163.7767,163.9832,163.4522,163.5309,108616.0
2024-10-23 15:55:00,166.31,166.66,166.08,166.52,276174.0,163.5505,163.8947,163.3244,163.7571,276174.0
2024-10-24 09:30:00,166.61,167.37,165.53,166.46,251813.0,163.8456,164.593,162.7835,163.6981,251813.0
2024-10-24 09:35:00,166.46,167.64,166.39,167.56,75653.0,163.6981,164.8585,163.6292,164.7798,75653.0
2024-10-24 09:40:00,167.72,167.94,167.29,167.62,37938.0,164.9371,165.1535,164.5143,164.8388,37938.0
2024-10-24 09:45:00,167.59,167.71,166.89,167.19,53101.0,164.8093,164.9273,164.1209,164.4159,53101.0
2024-10-24 09:50:00,167.21,167.89,167.1,167.75,30080.0,164.4356,165.1043,164.3274,164.9666,30080.0
2024-10-24 09:55:00,167.74,167.8,167.18,167.66,43944.0,164.9568,165.0158,164.4061,164.8781,43944.0
2024-10-24 10:00:00,167.7,168.05,167.35,167.67,82660.0,164.9175,165.2617,164.5733,164.888,82660.0
2024-10-24 10:05:00,167.72,167.72,167.16,167.36,35965.0,164.9371,164.9371,164.3864,164.5831,35965.0
2024-10-24 10:10:00,167.36,167.74,167.22,167.38,24093.0,164.5831,164.9568,164.4454,164.6028,24093.0
2024-10-24 10:15:00,167.43,167.72,167.23,167.37,20861.0,164.652,164.9371,164.4553,164.593,20861.0
2024-10-24 10:20:00,167.42,167.57,167.2,167.56,23408.0,164.6421,164.7896,164.4258,164.7798,23408.0
2024-10-24 10:25:00,167.57,167.67,167.09,167.15,27780.0,164.7896,164.888,164.3176,164.3766,27780.0
2024-10-24 10:30:00,167.15,167.87,167.14,167.81,30280.0,164.3766,165.0847,164.3668,165.0257,30280.0
2024-10-24 10:35:00,167.81,168.21,167.8,168.16,27314.0,165.0257,165.419,165.0158,165.3698,27314.0
2024-10-24 10:40:00,168.15,168.27,168.02,168.13,40440.0,165.36,165.478,165.2322,165.3403,40440.0
2024-10-24 10:45:00,168.03,168.03,167.47,167.56,15808.0,165.242,165.242,164.6913,164.7798,15808.0
2024-10-24 10:50:00,167.57,167.91,167.39,167.59,20998.0,164.7896,165.124,164.6126,164.8093,20998.0
2024-10-24 10:55:00,167.59,167.78,167.47,167.61,24681.0,164.8093,164.9962,164.6913,164.829,24681.0
2024-10-24 11:00:00,167.61,168.25,167.58,168.19,42174.0,164.829,165.4584,164.7995,165.3993,42174.0
2024-10-24 11:05:00,168.23,168.24,167.81,168.09,32965.0,165.4387,165.4485,165.0257,165.301,32965.0
2024-10-24 11:10:00,168.12,168.67,168.11,168.64,21916.0,165.3305,165.8714,165.3207,165.8419,21916.0
2024-10-24 11:15:00,168.61,168.75,168.39,168.67,14843.0,165.8124,165.9501,165.596,165.8714,14843.0
2024-10-24 11:20:00,168.64,168.75,168.11,168.25,25079.0,165.8419,165.9501,165.3207,165.4584,25079.0
2024-10-24 11:25:00,168.3,168.5,168.18,168.34,17588.0,165.5075,165.7042,165.3895,165.5469,17588.0
2024-10-24 11:30:00,168.31,168.57,168.26,168.57,10410.0,165.5174,165.773,165.4682,165.773,10410.0
2024-10-24 11:35:00,168.59,168.65,168.26,168.28,16497.0,165.7927,165.8517,165.4682,165.4879,16497.0
2024-10-24 11:40:00,168.29,168.46,168.2,168.21,13071.0,165.4977,165.6649,165.4092,165.419,13071.0
2024-10-24 11:45:00,168.22,168.33,167.87,167.87,17007.0,165.4288,165.537,165.0847,165.0847,17007.0
2024-10-24 11:50:00,167.87,168.4,167.83,168.4,28941.0,165.0847,165.6059,165.0453,165.6059,28941.0
2024-10-24 11:55:00,168.39,168.46,168.33,168.45,14958.0,165.596,165.6649,165.537,165.655,14958.0
2024-10-24 12:00:00,168.41,168.46,168.09,168.09,16928.0,165.6157,165.6649,165.301,165.301,16928.0
2024-10-24 12:05:00,168.02,168.05,167.53,167.65,20542.0,165.2322,165.2617,164.7503,164.8683,20542.0
2024-10-24 12:10:00,167.67,167.71,167.38,167.49,12694.0,164.888,164.9273,164.6028,164.711,12694.0
2024-10-24 12:15:00,167.51,167.53,167.35,167.47,17264.0,164.7306,164.7503,164.5733,164.6913,17264.0
2024-10-24 12:20:00,167.53,167.58,167.39,167.5,45512.0,164.7503,164.7995,164.6126,164.7208,45512.0
2024-10-24 12:25:00,167.49,168.07,167.48,167.98,34604.0,164.711,165.2813,164.7011,165.1928,34604.0
2024-10-24 12:30:00,167.98,168.42,167.98,168.29,19970.0,165.1928,165.6255,165.1928,165.4977,19970.0
2024-10-24 12:35:00,168.3,168.32,167.98,168.21,8094.0,165.5075,165.5272,165.1928,165.419,8094.0
2024-10-24 12:40:00,168.2,168.38,168.2,168.25,11068.0,165.4092,165.5862,165.4092,165.4584,11068.0
2024-10-24 12:45:00,168.26,168.46,168.19,168.43,8410.0,165.4682,165.6649,165.3993,165.6354,8410.0
2024-10-24 12:50:00,168.48,168.48,168.16,168.3,11424.0,165.6845,165.6845,165.3698,165.5075,11424.0
2024-10-24 12:55:00,168.3,168.48,168.21,168.21,13283.0,165.5075,165.6845,165.419,165.419,13283.0
2024-10-24 13:00:00,168.16,168.63,168.11,168.59,12722.0,165.3698,165.832,165.3207,165.7927,12722.0
2024-10-24 13:05:00,168.59,168.75,168.46,168.61,9278.0,165.7927,165.9501,165.6649,165.8124,9278.0
2024-10-24 13:10:00,168.61,168.71,168.56,168.61,21030.0,165.8124,165.9107,165.7632,165.8124,21030.0
2024-10-24 13:15:00,168.64,168.65,168.34,168.6,17583.0,165.8419,165.8517,165.5469,165.8025,17583.0
2024-10-24 13:20:00,168.6,168.64,168.49,168.49,8408.0,165.8025,165.8419,165.6944,165.6944,8408.0
2024-10-24 13:25:00,168.53,168.58,168.42,168.45,9383.0,165.7337,165.7829,165.6255,165.655,9383.0
2024-10-24 13:30:00,168.48,168.6,168.44,168.55,17330.0,165.6845,165.8025,165.6452,165.7534,17330.0
2024-10-24 13:35:00,168.55,168.94,168.55,168.83,25734.0,165.7534,166.1369,165.7534,166.0287,25734.0
2024-10-24 13:40:00,168.75,168.81,168.69,168.81,7767.0,165.9501,166.0091,165.8911,166.0091,7767.0
2024-10-24 13:45:00,168.84,168.88,168.45,168.51,14351.0,166.0386,166.0779,165.655,165.714,14351.0
2024-10-24 13:50:00,168.59,168.64,168.51,168.52,7071.0,165.7927,165.8419,165.714,165.7239,7071.0
2024-10-24 13:55:00,168.53,168.62,168.28,168.29,11584.0,165.7337,165.8222,165.4879,165.4977,11584.0
2024-10-24 14:00:00,168.31,168.52,168.17,168.49,15954.0,165.5174,165.7239,165.3797,165.6944,15954.0
2024-10-24 14:05:00,168.51,168.6,168.4,168.44,18087.0,165.714,165.8025,165.6059,165.6452,18087.0
2024-10-24 14:10:00,168.37,168.49,168.26,168.49,14882.0,165.5764,165.6944,165.4682,165.6944,14882.0
2024-10-24 14:15:00,168.49,168.49,168.26,168.46,12450.0,165.6944,165.6944,165.4682,165.6649,12450.0
2024-10-24 14:20:00,168.45,168.71,168.42,168.49,10627.0,165.655,165.9107,165.6255,165.6944,10627.0
2024-10-24 14:25:00,168.48,168.52,168.18,168.34,12010.0,165.6845,165.7239,165.3895,165.5469,12010.0
2024-10-24 14:30:00,168.37,168.42,168.25,168.29,10327.0,165.5764,165.6255,165.4584,165.4977,10327.0
2024-10-24 14:35:00,168.31,168.31,168.16,168.23,9318.0,165.5174,165.5174,165.3698,165.4387,9318.0
2024-10-24 14:40:00,168.22,168.44,168.14,168.38,17169.0,165.4288,165.6452,165.3502,165.5862,17169.0
2024-10-24 14:45:00,168.4,168.6,168.34,168.58,10712.0,165.6059,165.8025,165.5469,165.7829,10712.0
2024-10-24 14:50:00,168.58,168.67,168.52,168.56,8603.0,165.7829,165.8714,165.7239,165.7632,8603.0
2024-10-24 14:55:00,168.57,168.68,168.47,168.67,10991.0,165.773,165.8812,165.6747,165.8714,10991.0
2024-10-24 15:00:00,168.65,168.66,168.44,168.47,15521.0,165.8517,165.8615,165.6452,165.6747,15521.0
2024-10-24 15:05:00,168.45,168.75,168.43,168.65,11205.0,165.655,165.9501,165.6354,165.8517,11205.0
2024-10-24 15:10:00,168.67,168.9,168.67,168.9,27716.0,165.8714,166.0976,165.8714,166.0976,27716.0
2024-10-24 15:15:00,168.85,168.88,168.64,168.86,14099.0,166.0484,166.0779,165.8419,166.0582,14099.0
2024-10-24 15:20:00,168.88,168.94,168.75,168.79,19653.0,166.0779,166.1369,165.9501,165.9894,19653.0
2024-10-24 15:25:00,168.79,168.86,168.61,168.63,27810.0,165.9894,166.0582,165.8124,165.832,27810.0
2024-10-24 15:30:00,168.63,168.82,168.57,168.67,21192.0,165.832,166.0189,165.773,165.8714,21192.0
2024-10-24 15:35:00,168.68,168.75,168.51,168.52,11710.0,165.8812,165.9501,165.714,165.7239,11710.0
2024-10-24 15:40:00,168.51,168.52,168.04,168.04,26664.0,165.714,165.7239,165.2518,165.2518,26664.0
2024-10-24 15:45:00,168.03,168.31,168.03,168.24,22836.0,165.242,165.5174,165.242,165.4485,22836.0
2024-10-24 15:50:00,168.28,168.3,167.85,168.12,71043.0,165.4879,165.5075,165.065,165.3305,71043.0
2024-10-24 15:55:00,168.15,168.26,167.93,168.12,219337.0,165.36,165.4682,165.1437,165.3305,219337.0
2024-10-25 09:30:00,170.28,170.8,169.8,170.74,148203.0,167.4547,167.966,166.9826,167.907,148203.0
2024-10-25 09:35:00,170.74,171.31,170.34,170.46,63857.0,167.907,168.4676,167.5137,167.6317,63857.0
2024-10-25 09:40:00,170.52,171.15,170.44,171.05,60393.0,167.6907,168.3102,167.612,168.2119,60393.0
2024-10-25 09:45:00,171.1,171.48,170.96,171.15,59828.0,168.2611,168.6348,168.1234,168.3102,59828.0
2024-10-25 09:50:00,171.13,171.69,171.04,171.66,45290.0,168.2906,168.8413,168.2021,168.8118,45290.0
2024-10-25 09:55:00,171.63,172.22,171.63,172.14,48121.0,168.7823,169.3625,168.7823,169.2838,48121.0
2024-10-25 10:00:00,172.14,172.95,172.14,172.64,115141.0,169.2838,170.0804,169.2838,169.7755,115141.0
2024-10-25 10:05:00,172.65,172.65,172.1,172.3,36064.0,169.7853,169.7853,169.2445,169.4412,36064.0
2024-10-25 10:10:00,172.3,172.56,172.08,172.36,27211.0,169.4412,169.6968,169.2248,169.5002,27211.0
2024-10-25 10:15:00,172.32,172.45,172.07,172.16,40745.0,169.4608,169.5887,169.215,169.3035,40745.0
2024-10-25 10:20:00,172.19,172.72,172.14,172.72,74801.0,169.333,169.8542,169.2838,169.8542,74801.0
2024-10-25 10:25:00,172.74,172.76,172.32,172.34,30027.0,169.8739,169.8935,169.4608,169.4805,30027.0
2024-10-25 10:30:00,172.27,172.63,172.25,172.33,68568.0,169.4117,169.7657,169.392,169.4707,68568.0
2024-10-25 10:35:00,172.34,172.57,172.25,172.45,24904.0,169.4805,169.7067,169.392,169.5887,24904.0
2024-10-25 10:40:00,172.48,172.77,172.17,172.27,29031.0,169.6182,169.9034,169.3133,169.4117,29031.0
2024-10-25 10:45:00,172.29,172.46,171.95,172.06,32232.0,169.4313,169.5985,169.097,169.2051,32232.0
2024-10-25 10:50:00,172.1,172.35,172.07,172.29,24211.0,169.2445,169.4903,169.215,169.4313,24211.0
2024-10-25 10:55:00,172.33,172.5,172.15,172.39,19543.0,169.4707,169.6378,169.2936,169.5297,19543.0
2024-10-25 11:00:00,172.42,172.99,172.4,172.93,46227.0,169.5592,170.1197,169.5395,170.0607,46227.0
2024-10-25 11:05:00,172.97,173.18,172.78,172.89,53475.0,170.1,170.3066,169.9132,170.0214,53475.0
2024-10-25 11:10:00,172.89,173.05,172.63,172.8,23896.0,170.0214,170.1787,169.7657,169.9329,23896.0
2024-10-25 11:15:00,172.8,173.0,172.76,172.94,30912.0,169.9329,170.1295,169.8935,170.0705,30912.0
2024-10-25 11:20:00,172.93,173.03,172.7,172.74,23493.0,170.0607,170.159,169.8345,169.8739,23493.0
2024-10-25 11:25:00,172.76,172.82,172.38,172.53,28297.0,169.8935,169.9525,169.5198,169.6673,28297.0
2024-10-25 11:30:00,172.56,172.9,172.56,172.8,30282.0,169.6968,170.0312,169.6968,169.9329,30282.0
2024-10-25 11:35:00,172.77,172.77,172.48,172.52,33159.0,169.9034,169.9034,169.6182,169.6575,33159.0
2024-10-25 11:40:00,172.53,172.79,172.49,172.79,16601.0,169.6673,169.923,169.628,169.923,16601.0
2024-10-25 11:45:00,172.81,172.98,172.66,172.69,24367.0,169.9427,170.1099,169.7952,169.8247,24367.0
2024-10-25 11:50:00,172.67,172.77,172.22,172.32,34117.0,169.805,169.9034,169.3625,169.4608,34117.0
2024-10-25 11:55:00,172.32,172.71,172.28,172.64,23834.0,169.4608,169.8444,169.4215,169.7755,23834.0
2024-10-25 12:00:00,172.63,172.65,172.45,172.64,15042.0,169.7657,169.7853,169.5887,169.7755,15042.0
2024-10-25 12:05:00,172.69,172.75,172.53,172.71,17843.0,169.8247,169.8837,169.6673,169.8444,17843.0
2024-10-25 12:10:00,172.69,172.73,172.57,172.72,9842.0,169.8247,169.864,169.7067,169.8542,9842.0
2024-10-25 12:15:00,172.69,172.76,172.56,172.62,11698.0,169.8247,169.8935,169.6968,169.7558,11698.0
2024-10-25 12:20:00,172.64,172.84,172.64,172.79,13967.0,169.7755,169.9722,169.7755,169.923,13967.0
2024-10-25 12:25:00,172.79,172.89,172.67,172.78,20898.0,169.923,170.0214,169.805,169.9132,20898.0
2024-10-25 12:30:00,172.79,172.81,172.53,172.7,14265.0,169.923,169.9427,169.6673,169.8345,14265.0
2024-10-25 12:35:00,172.72,172.82,172.59,172.75,16592.0,169.8542,169.9525,169.7263,169.8837,16592.0
2024-10-25 12:40:00,172.71,172.85,172.63,172.85,10227.0,169.8444,169.982,169.7657,169.982,10227.0
2024-10-25 12:45:00,172.86,172.86,172.72,172.76,14148.0,169.9919,169.9919,169.8542,169.8935,14148.0
2024-10-25 12:50:00,172.78,173.02,172.78,172.86,27462.0,169.9132,170.1492,169.9132,169.9919,27462.0
2024-10-25 12:55:00,172.86,172.87,172.76,172.78,13307.0,169.9919,170.0017,169.8935,169.9132,13307.0
2024-10-25 13:00:00,172.75,172.76,172.58,172.67,13245.0,169.8837,169.8935,169.7165,169.805,13245.0
2024-10-25 13:05:00,172.68,172.79,172.64,172.78,15592.0,169.8148,169.923,169.7755,169.9132,15592.0
2024-10-25 13:10:00,172.78,172.8,172.45,172.56,13113.0,169.9132,169.9329,169.5887,169.6968,13113.0
2024-10-25 13:15:00,172.5,172.5,172.27,172.33,14865.0,169.6378,169.6378,169.4117,169.4707,14865.0
2024-10-25 13:20:00,172.3,172.3,171.76,172.13,33057.0,169.4412,169.4412,168.9101,169.274,33057.0
2024-10-25 13:25:00,172.17,172.18,171.92,171.92,16905.0,169.3133,169.3231,169.0675,169.0675,16905.0
2024-10-25 13:30:00,171.88,171.9,171.5,171.55,19924.0,169.0281,169.0478,168.6544,168.7036,19924.0
2024-10-25 13:35:00,171.52,171.77,171.44,171.76,42144.0,168.6741,168.9199,168.5954,168.9101,42144.0
2024-10-25 13:40:00,171.76,171.82,170.92,171.02,38789.0,168.9101,168.9691,168.0841,168.1824,38789.0
2024-10-25 13:45:00,171.05,171.91,171.05,171.81,19329.0,168.2119,169.0576,168.2119,168.9593,19329.0
2024-10-25 13:50:00,171.81,172.06,171.72,171.72,16401.0,168.9593,169.2051,168.8708,168.8708,16401.0
2024-10-25 13:55:00,171.75,171.76,171.14,171.18,15750.0,168.9003,168.9101,168.3004,168.3397,15750.0
2024-10-25 14:00:00,171.18,171.37,170.83,171.3,20788.0,168.3397,168.5266,167.9955,168.4577,20788.0
2024-10-25 14:05:00,171.29,171.29,170.72,170.76,20671.0,168.4479,168.4479,167.8874,167.9267,20671.0
2024-10-25 14:10:00,170.74,171.06,170.6,171.02,17911.0,167.907,168.2217,167.7694,168.1824,17911.0
2024-10-25 14:15:00,171.06,171.22,170.99,171.15,16219.0,168.2217,168.3791,168.1529,168.3102,16219.0
2024-10-25 14:20:00,171.17,171.32,170.98,171.06,10823.0,168.3299,168.4774,168.1431,168.2217,10823.0
2024-10-25 14:25:00,171.03,171.55,171.0,171.42,21000.0,168.1922,168.7036,168.1627,168.5758,21000.0
2024-10-25 14:30:00,171.4,171.4,171.07,171.15,29365.0,168.5561,168.5561,168.2316,168.3102,29365.0
2024-10-25 14:35:00,171.15,171.47,171.15,171.41,27482.0,168.3102,168.6249,168.3102,168.5659,27482.0
2024-10-25 14:40:00,171.43,171.46,171.18,171.24,12730.0,168.5856,168.6151,168.3397,168.3987,12730.0
2024-10-25 14:45:00,171.22,171.38,171.19,171.3,11918.0,168.3791,168.5364,168.3496,168.4577,11918.0
2024-10-25 14:50:00,171.31,171.33,171.14,171.24,11901.0,168.4676,168.4872,168.3004,168.3987,11901.0
2024-10-25 14:55:00,171.27,171.33,171.17,171.22,16126.0,168.4282,168.4872,168.3299,168.3791,16126.0
2024-10-25 15:00:00,171.15,171.15,170.77,170.82,15115.0,168.3102,168.3102,167.9365,167.9857,15115.0
2024-10-25 15:05:00,170.79,171.01,170.75,170.87,22560.0,167.9562,168.1726,167.9169,168.0349,22560.0
2024-10-25 15:10:00,170.86,170.93,170.63,170.71,18265.0,168.025,168.0939,167.7989,167.8775,18265.0
2024-10-25 15:15:00,170.74,170.9,170.67,170.67,29596.0,167.907,168.0644,167.8382,167.8382,29596.0
2024-10-25 15:20:00,170.63,170.75,170.41,170.47,20759.0,167.7989,167.9169,167.5825,167.6415,20759.0
2024-10-25 15:25:00,170.48,170.72,170.45,170.65,19824.0,167.6514,167.8874,167.6218,167.8185,19824.0
2024-10-25 15:30:00,170.64,170.75,170.48,170.7,25651.0,167.8087,167.9169,167.6514,167.8677,25651.0
2024-10-25 15:35:00,170.7,171.03,170.67,170.98,37377.0,167.8677,168.1922,167.8382,168.1431,37377.0
2024-10-25 15:40:00,170.99,171.11,170.93,171.02,31529.0,168.1529,168.2709,168.0939,168.1824,31529.0
2024-10-25 15:45:00,171.07,171.14,170.99,171.08,29804.0,168.2316,168.3004,168.1529,168.2414,29804.0
2024-10-25 15:50:00,171.12,171.12,170.4,170.69,105119.0,168.2807,168.2807,167.5727,167.8579,105119.0
2024-10-25 15:55:00,170.51,170.66,170.21,170.25,293415.0,167.6809,167.8284,167.3858,167.4252,293415.0
2024-10-28 09:30:00,169.42,171.45,169.37,171.12,179000.0,166.6089,168.6053,166.5598,168.2807,179000.0
2024-10-28 09:35:00,171.0,171.39,170.87,171.35,30468.0,168.1627,168.5463,168.0349,168.5069,30468.0
2024-10-28 09:40:00,171.32,171.72,171.11,171.62,44843.0,168.4774,168.8708,168.2709,168.7724,44843.0
2024-10-28 09:45:00,171.61,171.86,171.4,171.6,33614.0,168.7626,169.0085,168.5561,168.7528,33614.0
2024-10-28 09:50:00,171.63,171.64,170.85,171.01,48631.0,168.7823,168.7921,168.0152,168.1726,48631.0
2024-10-28 09:55:00,171.02,171.4,170.99,171.18,32642.0,168.1824,168.5561,168.1529,168.3397,32642.0
2024-10-28 10:00:00,171.13,171.43,170.98,171.42,20222.0,168.2906,168.5856,168.1431,168.5758,20222.0
2024-10-28 10:05:00,171.42,172.14,171.19,172.13,34603.0,168.5758,169.2838,168.3496,169.274,34603.0
2024-10-28 10:10:00,172.14,172.35,171.82,172.31,43709.0,169.2838,169.4903,168.9691,169.451,43709.0
2024-10-28 10:15:00,172.31,172.51,172.12,172.51,26573.0,169.451,169.6477,169.2641,169.6477,26573.0
2024-10-28 10:20:00,172.5,172.77,172.43,172.59,45674.0,169.6378,169.9034,169.569,169.7263,45674.0
2024-10-28 10:25:00,172.57,172.98,172.52,172.96,71170.0,169.7067,170.1099,169.6575,170.0902,71170.0
2024-10-28 10:30:00,172.92,173.1,172.22,172.28,87210.0,170.0509,170.2279,169.3625,169.4215,87210.0
2024-10-28 10:35:00,172.3,172.7,172.14,172.56,64722.0,169.4412,169.8345,169.2838,169.6968,64722.0
2024-10-28 10:40:00,172.59,172.63,172.31,172.45,29008.0,169.7263,169.7657,169.451,169.5887,29008.0
2024-10-28 10:45:00,172.45,172.72,172.45,172.68,34355.0,169.5887,169.8542,169.5887,169.8148,34355.0
2024-10-28 10:50:00,172.7,172.95,172.48,172.95,30246.0,169.8345,170.0804,169.6182,170.0804,30246.0
2024-10-28 10:55:00,172.94,172.97,172.41,172.58,27943.0,170.0705,170.1,169.5493,169.7165,27943.0
2024-10-28 11:00:00,172.54,172.72,172.31,172.7,28743.0,169.6772,169.8542,169.451,169.8345,28743.0
2024-10-28 11:05:00,172.65,172.85,172.55,172.65,15325.0,169.7853,169.982,169.687,169.7853,15325.0
2024-10-28 11:10:00,172.62,172.77,172.6,172.65,28121.0,169.7558,169.9034,169.7362,169.7853,28121.0
2024-10-28 11:15:00,172.65,172.66,172.34,172.63,25919.0,169.7853,169.7952,169.4805,169.7657,25919.0
2024-10-28 11:20:00,172.6,172.8,172.44,172.44,19265.0,169.7362,169.9329,169.5788,169.5788,19265.0
2024-10-28 11:25:00,172.47,172.71,172.45,172.68,10698.0,169.6083,169.8444,169.5887,169.8148,10698.0
2024-10-28 11:30:00,172.67,172.71,172.39,172.52,14232.0,169.805,169.8444,169.5297,169.6575,14232.0
2024-10-28 11:35:00,172.56,172.59,172.29,172.48,15172.0,169.6968,169.7263,169.4313,169.6182,15172.0
2024-10-28 11:40:00,172.5,172.6,172.3,172.54,14081.0,169.6378,169.7362,169.4412,169.6772,14081.0
2024-10-28 11:45:00,172.53,172.75,172.47,172.69,11670.0,169.6673,169.8837,169.6083,169.8247,11670.0
2024-10-28 11:50:00,172.65,172.83,172.57,172.57,18802.0,169.7853,169.9624,169.7067,169.7067,18802.0
2024-10-28 11:55:00,172.57,172.71,172.49,172.71,16399.0,169.7067,169.8444,169.628,169.8444,16399.0
2024-10-28 12:00:00,172.72,172.91,172.52,172.87,24429.0,169.8542,170.041,169.6575,170.0017,24429.0
2024-10-28 12:05:00,172.82,173.0,172.73,173.0,15280.0,169.9525,170.1295,169.864,170.1295,15280.0
2024-10-28 12:10:00,172.97,173.01,172.87,172.93,24464.0,170.1,170.1394,170.0017,170.0607,24464.0
2024-10-28 12:15:00,172.94,173.1,172.9,173.1,23772.0,170.0705,170.2279,170.0312,170.2279,23772.0
2024-10-28 12:20:00,173.09,173.15,172.96,172.98,30765.0,170.218,170.277,170.0902,170.1099,30765.0
2024-10-28 12:25:00,173.0,173.02,172.83,172.95,19010.0,170.1295,170.1492,169.9624,170.0804,19010.0
2024-10-28 12:30:00,172.93,172.95,172.74,172.88,27258.0,170.0607,170.0804,169.8739,170.0115,27258.0
2024-10-28 12:35:00,172.87,172.91,172.59,172.59,18052.0,170.0017,170.041,169.7263,169.7263,18052.0
2024-10-28 12:40:00,172.65,172.97,172.61,172.97,13773.0,169.7853,170.1,169.746,170.1,13773.0
2024-10-28 12:45:00,172.95,172.95,172.6,172.74,43681.0,170.0804,170.0804,169.7362,169.8739,43681.0
2024-10-28 12:50:00,172.74,172.8,172.62,172.64,12553.0,169.8739,169.9329,169.7558,169.7755,12553.0
2024-10-28 12:55:00,172.66,172.7,172.53,172.59,12345.0,169.7952,169.8345,169.6673,169.7263,12345.0
2024-10-28 13:00:00,172.59,172.75,172.42,172.66,16060.0,169.7263,169.8837,169.5592,169.7952,16060.0
2024-10-28 13:05:00,172.64,172.76,172.58,172.76,13567.0,169.7755,169.8935,169.7165,169.8935,13567.0
2024-10-28 13:10:00,172.74,172.74,172.26,172.33,21092.0,169.8739,169.8739,169.4018,169.4707,21092.0
2024-10-28 13:15:00,172.36,172.37,172.19,172.34,21414.0,169.5002,169.51,169.333,169.4805,21414.0
2024-10-28 13:20:00,172.35,172.45,172.04,172.16,15486.0,169.4903,169.5887,169.1855,169.3035,15486.0
2024-10-28 13:25:00,172.18,172.19,172.07,172.08,16115.0,169.3231,169.333,169.215,169.2248,16115.0
2024-10-28 13:30:00,172.14,172.32,172.03,172.3,17471.0,169.2838,169.4608,169.1756,169.4412,17471.0
2024-10-28 13:35:00,172.29,172.3,171.99,172.16,16643.0,169.4313,169.4412,169.1363,169.3035,16643.0
2024-10-28 13:40:00,172.14,172.37,172.11,172.11,21006.0,169.2838,169.51,169.2543,169.2543,21006.0
2024-10-28 13:45:00,172.14,172.24,172.09,172.16,12497.0,169.2838,169.3821,169.2346,169.3035,12497.0
2024-10-28 13:50:00,172.16,172.28,172.05,172.21,12273.0,169.3035,169.4215,169.1953,169.3526,12273.0
2024-10-28 13:55:00,172.19,172.23,172.1,172.21,9682.0,169.333,169.3723,169.2445,169.3526,9682.0
2024-10-28 14:00:00,172.19,172.2,171.93,172.06,14503.0,169.333,169.3428,169.0773,169.2051,14503.0
2024-10-28 14:05:00,172.06,172.31,171.98,172.28,23530.0,169.2051,169.451,169.1265,169.4215,23530.0
2024-10-28 14:10:00,172.26,172.27,171.99,171.99,14522.0,169.4018,169.4117,169.1363,169.1363,14522.0
2024-10-28 14:15:00,171.95,172.11,171.84,172.05,17327.0,169.097,169.2543,168.9888,169.1953,17327.0
2024-10-28 14:20:00,172.06,172.18,171.97,172.17,19239.0,169.2051,169.3231,169.1166,169.3133,19239.0
2024-10-28 14:25:00,172.16,172.28,172.08,172.09,10481.0,169.3035,169.4215,169.2248,169.2346,10481.0
2024-10-28 14:30:00,172.1,172.2,172.04,172.08,10216.0,169.2445,169.3428,169.1855,169.2248,10216.0
2024-10-28 14:35:00,172.08,172.11,171.89,172.11,32518.0,169.2248,169.2543,169.038,169.2543,32518.0
2024-10-28 14:40:00,172.14,172.28,172.05,172.09,15933.0,169.2838,169.4215,169.1953,169.2346,15933.0
2024-10-28 14:45:00,172.11,172.26,171.93,172.25,16335.0,169.2543,169.4018,169.0773,169.392,16335.0
2024-10-28 14:50:00,172.23,172.6,172.23,172.52,35520.0,169.3723,169.7362,169.3723,169.6575,35520.0
2024-10-28 14:55:00,172.51,172.54,172.35,172.35,16834.0,169.6477,169.6772,169.4903,169.4903,16834.0
2024-10-28 15:00:00,172.31,172.52,172.19,172.36,17026.0,169.451,169.6575,169.333,169.5002,17026.0
2024-10-28 15:05:00,172.34,172.42,172.29,172.31,13238.0,169.4805,169.5592,169.4313,169.451,13238.0
2024-10-28 15:10:00,172.32,172.56,172.31,172.48,28318.0,169.4608,169.6968,169.451,169.6182,28318.0
2024-10-28 15:15:00,172.48,172.5,172.13,172.14,16679.0,169.6182,169.6378,169.274,169.2838,16679.0
2024-10-28 15:20:00,172.1,172.37,172.1,172.34,18405.0,169.2445,169.51,169.2445,169.4805,18405.0
2024-10-28 15:25:00,172.37,172.45,172.27,172.44,17756.0,169.51,169.5887,169.4117,169.5788,17756.0
2024-10-28 15:30:00,172.44,172.65,172.35,172.57,21229.0,169.5788,169.7853,169.4903,169.7067,21229.0
2024-10-28 15:35:00,172.55,172.64,172.42,172.45,22118.0,169.687,169.7755,169.5592,169.5887,22118.0
2024-10-28 15:40:00,172.48,172.69,172.48,172.56,24769.0,169.6182,169.8247,169.6182,169.6968,24769.0
2024-10-28 15:45:00,172.58,172.72,172.58,172.65,29338.0,169.7165,169.8542,169.7165,169.7853,29338.0
2024-10-28 15:50:00,172.64,172.65,172.3,172.5,69307.0,169.7755,169.7853,169.4412,169.6378,69307.0
2024-10-28 15:55:00,172.34,172.49,171.95,172.25,381096.0,169.4805,169.628,169.097,169.392,381096.0
2024-10-29 09:30:00,172.36,172.36,171.26,171.57,146593.0,169.5002,169.5002,168.4184,168.7233,146593.0
2024-10-29 09:35:00,171.64,172.5,171.47,172.36,29179.0,168.7921,169.6378,168.6249,169.5002,29179.0
2024-10-29 09:40:00,172.34,172.81,172.0,172.75,17017.0,169.4805,169.9427,169.1461,169.8837,17017.0
2024-10-29 09:45:00,172.84,173.22,172.76,172.91,30626.0,169.9722,170.3459,169.8935,170.041,30626.0
2024-10-29 09:50:00,172.86,173.38,172.86,173.38,22934.0,169.9919,170.5032,169.9919,170.5032,22934.0
2024-10-29 09:55:00,173.34,173.87,173.34,173.64,61836.0,170.4639,170.9851,170.4639,170.7589,61836.0
2024-10-29 10:00:00,173.65,173.92,173.4,173.66,34822.0,170.7688,171.0343,170.5229,170.7786,34822.0
2024-10-29 10:05:00,173.66,173.95,173.47,173.7,38263.0,170.7786,171.0638,170.5917,170.8179,38263.0
2024-10-29 10:10:00,173.7,174.03,173.54,173.84,23953.0,170.8179,171.1424,170.6606,170.9556,23953.0
2024-10-29 10:15:00,173.88,173.94,173.65,173.69,16059.0,170.9949,171.0539,170.7688,170.8081,16059.0
2024-10-29 10:20:00,173.71,174.16,173.44,174.15,24426.0,170.8278,171.2703,170.5622,171.2605,24426.0
2024-10-29 10:25:00,174.09,174.31,173.65,173.84,29525.0,171.2015,171.4178,170.7688,170.9556,29525.0
2024-10-29 10:30:00,173.84,174.18,173.69,174.04,19110.0,170.9556,171.29,170.8081,171.1523,19110.0
2024-10-29 10:35:00,173.99,174.19,173.99,174.08,15826.0,171.1031,171.2998,171.1031,171.1916,15826.0
2024-10-29 10:40:00,174.06,174.33,173.98,174.27,35065.0,171.172,171.4375,171.0933,171.3785,35065.0
2024-10-29 10:45:00,174.29,174.48,174.22,174.37,32681.0,171.3981,171.585,171.3293,171.4768,32681.0
2024-10-29 10:50:00,174.37,174.41,174.23,174.34,21841.0,171.4768,171.5161,171.3391,171.4473,21841.0
2024-10-29 10:55:00,174.32,174.56,174.29,174.34,31143.0,171.4276,171.6637,171.3981,171.4473,31143.0
2024-10-29 11:00:00,174.32,174.41,173.99,174.24,35750.0,171.4276,171.5161,171.1031,171.349,35750.0
2024-10-29 11:05:00,174.24,174.24,173.75,173.78,21533.0,171.349,171.349,170.8671,170.8966,21533.0
2024-10-29 11:10:00,173.75,173.89,173.69,173.83,14422.0,170.8671,171.0048,170.8081,170.9458,14422.0
2024-10-29 11:15:00,173.81,173.88,173.63,173.63,8889.0,170.9261,170.9949,170.7491,170.7491,8889.0
2024-10-29 11:20:00,173.62,173.76,173.46,173.71,16753.0,170.7393,170.8769,170.5819,170.8278,16753.0
2024-10-29 11:25:00,173.7,173.87,173.61,173.61,22801.0,170.8179,170.9851,170.7294,170.7294,22801.0
2024-10-29 11:30:00,173.66,173.82,173.52,173.55,25282.0,170.7786,170.9359,170.6409,170.6704,25282.0
2024-10-29 11:35:00,173.55,173.79,173.42,173.78,16513.0,170.6704,170.9064,170.5426,170.8966,16513.0
2024-10-29 11:40:00,173.81,174.13,173.81,173.88,13302.0,170.9261,171.2408,170.9261,170.9949,13302.0
2024-10-29 11:45:00,173.87,173.95,173.81,173.93,10754.0,170.9851,171.0638,170.9261,171.0441,10754.0
2024-10-29 11:50:00,173.91,174.3,173.86,174.3,37442.0,171.0244,171.408,170.9753,171.408,37442.0
2024-10-29 11:55:00,174.31,174.52,174.21,174.52,18297.0,171.4178,171.6243,171.3195,171.6243,18297.0
2024-10-29 12:00:00,174.46,174.64,174.3,174.41,18704.0,171.5653,171.7423,171.408,171.5161,18704.0
2024-10-29 12:05:00,174.4,174.56,174.36,174.46,23163.0,171.5063,171.6637,171.467,171.5653,23163.0
2024-10-29 12:10:00,174.49,174.88,174.47,174.85,47020.0,171.5948,171.9783,171.5751,171.9488,47020.0
2024-10-29 12:15:00,174.85,175.4,174.83,175.3,65641.0,171.9488,172.4897,171.9292,172.3914,65641.0
2024-10-29 12:20:00,175.28,175.32,175.12,175.23,20934.0,172.3717,172.411,172.2144,172.3225,20934.0
2024-10-29 12:25:00,175.22,175.28,174.86,174.97,13830.0,172.3127,172.3717,171.9587,172.0669,13830.0
2024-10-29 12:30:00,174.99,175.01,174.59,174.59,16806.0,172.0865,172.1062,171.6932,171.6932,16806.0
2024-10-29 12:35:00,174.57,175.11,174.43,175.06,24680.0,171.6735,172.2045,171.5358,172.1554,24680.0
2024-10-29 12:40:00,175.0,175.1,174.74,174.9,10451.0,172.0964,172.1947,171.8407,171.998,10451.0
2024-10-29 12:45:00,174.83,174.86,174.55,174.62,13989.0,171.9292,171.9587,171.6538,171.7227,13989.0
2024-10-29 12:50:00,174.58,174.75,174.54,174.59,12682.0,171.6833,171.8505,171.644,171.6932,12682.0
2024-10-29 12:55:00,174.64,174.66,174.47,174.63,10181.0,171.7423,171.762,171.5751,171.7325,10181.0
2024-10-29 13:00:00,174.69,175.03,174.66,174.84,21162.0,171.7915,172.1259,171.762,171.939,21162.0
2024-10-29 13:05:00,174.85,174.96,174.76,174.78,10425.0,171.9488,172.057,171.8603,171.88,10425.0
2024-10-29 13:10:00,174.77,174.89,174.7,174.86,11273.0,171.8702,171.9882,171.8013,171.9587,11273.0
2024-10-29 13:15:00,174.9,174.96,174.79,174.81,17246.0,171.998,172.057,171.8898,171.9095,17246.0
2024-10-29 13:20:00,174.8,174.83,174.64,174.77,8636.0,171.8997,171.9292,171.7423,171.8702,8636.0
2024-10-29 13:25:00,174.78,174.81,174.62,174.78,15846.0,171.88,171.9095,171.7227,171.88,15846.0
2024-10-29 13:30:00,174.8,174.83,174.65,174.79,12068.0,171.8997,171.9292,171.7522,171.8898,12068.0
2024-10-29 13:35:00,174.78,174.9,174.78,174.9,7096.0,171.88,171.998,171.88,171.998,7096.0
2024-10-29 13:40:00,174.87,174.93,174.69,174.73,13503.0,171.9685,172.0275,171.7915,171.8308,13503.0
2024-10-29 13:45:00,174.75,174.84,174.72,174.76,6451.0,171.8505,171.939,171.821,171.8603,6451.0
2024-10-29 13:50:00,174.73,174.88,174.69,174.88,8987.0,171.8308,171.9783,171.7915,171.9783,8987.0
2024-10-29 13:55:00,174.97,174.98,174.77,174.88,6563.0,172.0669,172.0767,171.8702,171.9783,6563.0
2024-10-29 14:00:00,174.92,175.03,174.83,174.86,27479.0,172.0177,172.1259,171.9292,171.9587,27479.0
2024-10-29 14:05:00,174.86,174.96,174.82,174.86,8230.0,171.9587,172.057,171.9193,171.9587,8230.0
2024-10-29 14:10:00,174.88,175.0,174.88,174.96,15835.0,171.9783,172.0964,171.9783,172.057,15835.0
2024-10-29 14:15:00,174.96,175.08,174.93,175.06,18327.0,172.057,172.175,172.0275,172.1554,18327.0
2024-10-29 14:20:00,175.08,175.31,175.07,175.31,30701.0,172.175,172.4012,172.1652,172.4012,30701.0
2024-10-29 14:25:00,175.25,175.32,175.16,175.31,15073.0,172.3422,172.411,172.2537,172.4012,15073.0
2024-10-29 14:30:00,175.31,175.48,175.25,175.37,22468.0,172.4012,172.5684,172.3422,172.4602,22468.0
2024-10-29 14:35:00,175.38,175.53,175.33,175.5,21750.0,172.47,172.6176,172.4209,172.5881,21750.0
2024-10-29 14:40:00,175.46,175.52,175.34,175.4,9800.0,172.5487,172.6077,172.4307,172.4897,9800.0
2024-10-29 14:45:00,175.42,175.48,175.36,175.46,14418.0,172.5094,172.5684,172.4504,172.5487,14418.0
2024-10-29 14:50:00,175.5,175.5,175.35,175.38,11437.0,172.5881,172.5881,172.4405,172.47,11437.0
2024-10-29 14:55:00,175.38,175.41,175.33,175.38,13048.0,172.47,172.4996,172.4209,172.47,13048.0
2024-10-29 15:00:00,175.4,175.47,175.32,175.43,11356.0,172.4897,172.5586,172.411,172.5192,11356.0
2024-10-29 15:05:00,175.45,175.92,175.44,175.92,41691.0,172.5389,173.0011,172.5291,173.0011,41691.0
2024-10-29 15:10:00,175.92,176.01,175.8,175.98,39226.0,173.0011,173.0896,172.8831,173.0601,39226.0
2024-10-29 15:15:00,175.96,175.99,175.74,175.99,33617.0,173.0404,173.0699,172.8241,173.0699,33617.0
2024-10-29 15:20:00,175.99,176.41,175.99,176.37,46617.0,173.0699,173.483,173.0699,173.4436,46617.0
2024-10-29 15:25:00,176.39,176.46,176.19,176.32,44190.0,173.4633,173.5321,173.2666,173.3945,44190.0
2024-10-29 15:30:00,176.31,176.56,176.24,176.56,59412.0,173.3846,173.6305,173.3158,173.6305,59412.0
2024-10-29 15:35:00,176.57,176.57,176.27,176.32,56899.0,173.6403,173.6403,173.3453,173.3945,56899.0
2024-10-29 15:40:00,176.32,176.33,175.98,176.02,86060.0,173.3945,173.4043,173.0601,173.0994,86060.0
2024-10-29 15:45:00,176.02,176.44,176.0,176.32,91599.0,173.0994,173.5125,173.0798,173.3945,91599.0
2024-10-29 15:50:00,176.32,176.34,175.92,176.02,131108.0,173.3945,173.4141,173.0011,173.0994,131108.0
2024-10-29 15:55:00,176.01,176.17,175.54,176.01,375642.0,173.0896,173.2469,172.6274,173.0896,375642.0
2024-10-30 09:30:00,169.78,171.74,169.78,170.53,245712.0,166.963,168.8904,166.963,167.7005,245712.0
2024-10-30 09:35:00,170.53,170.69,169.73,170.41,178878.0,167.7005,167.8579,166.9138,167.5825,178878.0
2024-10-30 09:40:00,170.4,170.86,169.13,169.22,145394.0,167.5727,168.025,166.3238,166.4123,145394.0
2024-10-30 09:45:00,169.15,169.27,168.1,168.64,273569.0,166.3434,166.4614,165.3108,165.8419,273569.0
2024-10-30 09:50:00,168.69,169.14,168.29,169.07,143671.0,165.8911,166.3336,165.4977,166.2647,143671.0
2024-10-30 09:55:00,169.08,170.49,169.08,170.49,88859.0,166.2746,167.6612,166.2746,167.6612,88859.0
2024-10-30 10:00:00,170.4,171.18,169.99,171.18,58517.0,167.5727,168.3397,167.1695,168.3397,58517.0
2024-10-30 10:05:00,171.11,171.16,170.62,171.16,46417.0,168.2709,168.3201,167.789,168.3201,46417.0
2024-10-30 10:10:00,171.12,171.47,170.8,170.87,72410.0,168.2807,168.6249,167.966,168.0349,72410.0
2024-10-30 10:15:00,170.87,171.54,170.87,171.43,48440.0,168.0349,168.6938,168.0349,168.5856,48440.0
2024-10-30 10:20:00,171.52,171.53,170.97,171.06,43845.0,168.6741,168.6839,168.1332,168.2217,43845.0
2024-10-30 10:25:00,171.06,171.42,170.92,171.05,66821.0,168.2217,168.5758,168.0841,168.2119,66821.0
2024-10-30 10:30:00,171.06,171.17,170.41,170.54,72868.0,168.2217,168.3299,167.5825,167.7104,72868.0
2024-10-30 10:35:00,170.53,170.6,170.16,170.37,69030.0,167.7005,167.7694,167.3367,167.5432,69030.0
2024-10-30 10:40:00,170.38,170.51,170.2,170.36,36245.0,167.553,167.6809,167.376,167.5333,36245.0
2024-10-30 10:45:00,170.33,170.49,170.11,170.31,44179.0,167.5038,167.6612,167.2875,167.4842,44179.0
2024-10-30 10:50:00,170.25,170.27,169.8,169.95,67244.0,167.4252,167.4448,166.9826,167.1301,67244.0
2024-10-30 10:55:00,169.95,170.24,169.82,170.05,59281.0,167.1301,167.4153,167.0023,167.2285,59281.0
2024-10-30 11:00:00,170.08,170.08,169.79,169.86,27343.0,167.258,167.258,166.9728,167.0416,27343.0
2024-10-30 11:05:00,169.89,169.97,169.62,169.81,55163.0,167.0711,167.1498,166.8056,166.9925,55163.0
2024-10-30 11:10:00,169.79,169.81,169.45,169.48,42335.0,166.9728,166.9925,166.6384,166.6679,42335.0
2024-10-30 11:15:00,169.49,169.84,169.42,169.84,47805.0,166.6778,167.022,166.6089,167.022,47805.0
2024-10-30 11:20:00,169.84,170.19,169.78,170.16,31638.0,167.022,167.3662,166.963,167.3367,31638.0
2024-10-30 11:25:00,170.19,170.89,170.17,170.87,46218.0,167.3662,168.0545,167.3465,168.0349,46218.0
2024-10-30 11:30:00,170.87,170.9,170.33,170.48,52624.0,168.0349,168.0644,167.5038,167.6514,52624.0
2024-10-30 11:35:00,170.44,170.6,170.27,170.31,43588.0,167.612,167.7694,167.4448,167.4842,43588.0
2024-10-30 11:40:00,170.3,170.34,170.05,170.17,49822.0,167.4743,167.5137,167.2285,167.3465,49822.0
2024-10-30 11:45:00,170.16,170.17,169.51,169.55,44969.0,167.3367,167.3465,166.6974,166.7368,44969.0
2024-10-30 11:50:00,169.56,169.83,169.43,169.43,41670.0,166.7466,167.0121,166.6188,166.6188,41670.0
2024-10-30 11:55:00,169.48,169.55,169.25,169.25,41223.0,166.6679,166.7368,166.4418,166.4418,41223.0
2024-10-30 12:00:00,169.25,169.29,169.05,169.24,43920.0,166.4418,166.4811,166.2451,166.4319,43920.0
2024-10-30 12:05:00,169.25,169.41,169.09,169.25,63403.0,166.4418,166.5991,166.2844,166.4418,63403.0
2024-10-30 12:10:00,169.23,169.31,169.02,169.06,45487.0,166.4221,166.5008,166.2156,166.2549,45487.0
2024-10-30 12:15:00,169.12,169.12,168.97,169.09,53955.0,166.3139,166.3139,166.1664,166.2844,53955.0
2024-10-30 12:20:00,169.09,169.16,168.82,168.87,46167.0,166.2844,166.3533,166.0189,166.0681,46167.0
2024-10-30 12:25:00,168.88,169.18,168.88,169.05,39639.0,166.0779,166.3729,166.0779,166.2451,39639.0
2024-10-30 12:30:00,169.02,169.49,169.0,169.41,47700.0,166.2156,166.6778,166.1959,166.5991,47700.0
2024-10-30 12:35:00,169.39,169.45,169.04,169.37,16055.0,166.5794,166.6384,166.2352,166.5598,16055.0
2024-10-30 12:40:00,169.37,169.47,169.13,169.37,16526.0,166.5598,166.6581,166.3238,166.5598,16526.0
2024-10-30 12:45:00,169.41,169.8,169.4,169.8,17243.0,166.5991,166.9826,166.5893,166.9826,17243.0
2024-10-30 12:50:00,169.81,169.85,169.29,169.35,79534.0,166.9925,167.0318,166.4811,166.5401,79534.0
2024-10-30 12:55:00,169.35,169.62,169.34,169.38,21661.0,166.5401,166.8056,166.5303,166.5696,21661.0
2024-10-30 13:00:00,169.32,169.4,169.06,169.25,23384.0,166.5106,166.5893,166.2549,166.4418,23384.0
2024-10-30 13:05:00,169.27,169.32,169.11,169.19,29986.0,166.4614,166.5106,166.3041,166.3828,29986.0
2024-10-30 13:10:00,169.19,169.39,169.15,169.31,15628.0,166.3828,166.5794,166.3434,166.5008,15628.0
2024-10-30 13:15:00,169.31,169.4,169.24,169.28,19401.0,166.5008,166.5893,166.4319,166.4713,19401.0
2024-10-30 13:20:00,169.29,169.35,169.18,169.27,14200.0,166.4811,166.5401,166.3729,166.4614,14200.0
2024-10-30 13:25:00,169.23,169.23,169.09,169.15,16747.0,166.4221,166.4221,166.2844,166.3434,16747.0
2024-10-30 13:30:00,169.11,169.26,168.9,168.98,16727.0,166.3041,166.4516,166.0976,166.1762,16727.0
2024-10-30 13:35:00,168.94,168.99,168.76,168.82,21419.0,166.1369,166.1861,165.9599,166.0189,21419.0
2024-10-30 13:40:00,168.82,169.23,168.79,169.22,27095.0,166.0189,166.4221,165.9894,166.4123,27095.0
2024-10-30 13:45:00,169.16,169.2,169.05,169.2,16416.0,166.3533,166.3926,166.2451,166.3926,16416.0
2024-10-30 13:50:00,169.25,169.33,169.0,169.07,25801.0,166.4418,166.5204,166.1959,166.2647,25801.0
2024-10-30 13:55:00,169.06,169.12,168.87,168.87,52793.0,166.2549,166.3139,166.0681,166.0681,52793.0
2024-10-30 14:00:00,168.86,168.91,168.67,168.75,30270.0,166.0582,166.1074,165.8714,165.9501,30270.0
2024-10-30 14:05:00,168.74,169.11,168.68,168.91,19406.0,165.9402,166.3041,165.8812,166.1074,19406.0
2024-10-30 14:10:00,168.91,168.97,168.79,168.79,26302.0,166.1074,166.1664,165.9894,165.9894,26302.0
2024-10-30 14:15:00,168.79,168.88,168.68,168.69,34438.0,165.9894,166.0779,165.8812,165.8911,34438.0
2024-10-30 14:20:00,168.69,168.97,168.69,168.78,85734.0,165.8911,166.1664,165.8911,165.9796,85734.0
2024-10-30 14:25:00,168.78,168.79,168.56,168.58,25990.0,165.9796,165.9894,165.7632,165.7829,25990.0
2024-10-30 14:30:00,168.58,168.79,168.55,168.69,52189.0,165.7829,165.9894,165.7534,165.8911,52189.0
2024-10-30 14:35:00,168.66,168.72,168.51,168.55,24980.0,165.8615,165.9206,165.714,165.7534,24980.0
2024-10-30 14:40:00,168.55,168.55,168.43,168.44,48075.0,165.7534,165.7534,165.6354,165.6452,48075.0
2024-10-30 14:45:00,168.44,168.51,168.35,168.41,46127.0,165.6452,165.714,165.5567,165.6157,46127.0
2024-10-30 14:50:00,168.41,168.44,168.25,168.27,34683.0,165.6157,165.6452,165.4584,165.478,34683.0
2024-10-30 14:55:00,168.26,168.48,168.24,168.27,45525.0,165.4682,165.6845,165.4485,165.478,45525.0
2024-10-30 15:00:00,168.26,168.41,168.14,168.19,37173.0,165.4682,165.6157,165.3502,165.3993,37173.0
2024-10-30 15:05:00,168.19,168.23,167.94,168.11,77068.0,165.3993,165.4387,165.1535,165.3207,77068.0
2024-10-30 15:10:00,168.14,168.31,168.12,168.31,33043.0,165.3502,165.5174,165.3305,165.5174,33043.0
2024-10-30 15:15:00,168.33,168.4,168.07,168.22,30019.0,165.537,165.6059,165.2813,165.4288,30019.0
2024-10-30 15:20:00,168.23,168.38,168.12,168.12,28410.0,165.4387,165.5862,165.3305,165.3305,28410.0
2024-10-30 15:25:00,168.13,168.35,168.11,168.16,35253.0,165.3403,165.5567,165.3207,165.3698,35253.0
2024-10-30 15:30:00,168.17,168.21,167.96,167.97,54754.0,165.3797,165.419,165.1732,165.183,54754.0
2024-10-30 15:35:00,167.97,168.34,167.77,168.24,50940.0,165.183,165.5469,164.9863,165.4485,50940.0
2024-10-30 15:40:00,168.27,168.47,168.11,168.11,52705.0,165.478,165.6747,165.3207,165.3207,52705.0
2024-10-30 15:45:00,168.13,168.65,168.13,168.56,112974.0,165.3403,165.8517,165.3403,165.7632,112974.0
2024-10-30 15:50:00,168.56,168.6,167.73,167.9,157338.0,165.7632,165.8025,164.947,165.1142,157338.0
2024-10-30 15:55:00,167.87,168.06,167.53,167.67,501003.0,165.0847,165.2715,164.7503,164.888,501003.0
2024-10-31 09:30:00,167.6,167.78,165.4,165.89,199520.0,164.8191,164.9962,162.6556,163.1375,199520.0
2024-10-31 09:35:00,165.93,166.08,165.05,165.66,77570.0,163.1768,163.3244,162.3114,162.9113,77570.0
2024-10-31 09:40:00,165.72,165.73,165.11,165.32,106003.0,162.9703,162.9802,162.3705,162.577,106003.0
2024-10-31 09:45:00,165.29,165.29,164.31,164.35,118415.0,162.5475,162.5475,161.5837,161.6231,118415.0
2024-10-31 09:50:00,164.37,164.5,163.87,164.16,89548.0,161.6427,161.7706,161.151,161.4362,89548.0
2024-10-31 09:55:00,164.13,164.29,163.49,163.73,56016.0,161.4067,161.5641,160.7773,161.0133,56016.0
2024-10-31 10:00:00,163.65,163.71,163.35,163.4,57576.0,160.9347,160.9937,160.6397,160.6888,57576.0
2024-10-31 10:05:00,163.4,164.12,163.38,163.93,45295.0,160.6888,161.3969,160.6692,161.21,45295.0
2024-10-31 10:10:00,163.93,163.94,163.55,163.92,48523.0,161.21,161.2199,160.8363,161.2002,48523.0
2024-10-31 10:15:00,163.92,164.55,163.87,164.43,43876.0,161.2002,161.8197,161.151,161.7017,43876.0
2024-10-31 10:20:00,164.37,164.67,164.22,164.49,74951.0,161.6427,161.9378,161.4952,161.7607,74951.0
2024-10-31 10:25:00,164.49,164.53,163.86,164.0,41724.0,161.7607,161.8001,161.1412,161.2789,41724.0
2024-10-31 10:30:00,163.89,164.37,163.67,163.67,94448.0,161.1707,161.6427,160.9543,160.9543,94448.0
2024-10-31 10:35:00,163.69,163.97,163.64,163.87,57141.0,160.974,161.2494,160.9248,161.151,57141.0
2024-10-31 10:40:00,163.83,163.92,163.48,163.55,48040.0,161.1117,161.2002,160.7675,160.8363,48040.0
2024-10-31 10:45:00,163.57,163.9,163.38,163.46,32876.0,160.856,161.1805,160.6692,160.7478,32876.0
2024-10-31 10:50:00,163.47,163.98,163.45,163.91,42414.0,160.7577,161.2592,160.738,161.1904,42414.0
2024-10-31 10:55:00,163.91,163.99,163.6,163.71,75395.0,161.1904,161.269,160.8855,160.9937,75395.0
2024-10-31 11:00:00,163.7,163.81,163.28,163.49,51438.0,160.9838,161.092,160.5708,160.7773,51438.0
2024-10-31 11:05:00,163.47,163.89,163.36,163.77,52011.0,160.7577,161.1707,160.6495,161.0527,52011.0
2024-10-31 11:10:00,163.77,163.93,163.49,163.5,55016.0,161.0527,161.21,160.7773,160.7872,55016.0
2024-10-31 11:15:00,163.44,163.87,163.36,163.52,42142.0,160.7282,161.151,160.6495,160.8068,42142.0
2024-10-31 11:20:00,163.49,163.86,163.4,163.64,38452.0,160.7773,161.1412,160.6888,160.9248,38452.0
2024-10-31 11:25:00,163.61,163.66,163.34,163.43,50753.0,160.8953,160.9445,160.6298,160.7183,50753.0
2024-10-31 11:30:00,163.4,163.67,163.03,163.03,119244.0,160.6888,160.9543,160.325,160.325,119244.0
2024-10-31 11:35:00,163.05,163.12,162.78,162.79,80547.0,160.3446,160.4135,160.0791,160.0889,80547.0
2024-10-31 11:40:00,162.79,163.08,162.71,163.07,32939.0,160.0889,160.3741,160.0103,160.3643,32939.0
2024-10-31 11:45:00,163.04,163.36,162.89,162.91,34886.0,160.3348,160.6495,160.1873,160.207,34886.0
2024-10-31 11:50:00,162.91,162.95,162.54,162.62,74443.0,160.207,160.2463,159.8431,159.9218,74443.0
2024-10-31 11:55:00,162.62,163.05,162.6,163.04,47580.0,159.9218,160.3446,159.9021,160.3348,47580.0
2024-10-31 12:00:00,163.06,163.11,162.69,162.91,48518.0,160.3545,160.4036,159.9906,160.207,48518.0
2024-10-31 12:05:00,162.91,163.01,162.67,162.73,29308.0,160.207,160.3053,159.9709,160.0299,29308.0
2024-10-31 12:10:00,162.73,163.09,162.69,162.85,35613.0,160.0299,160.384,159.9906,160.148,35613.0
2024-10-31 12:15:00,162.85,163.03,162.72,162.96,50617.0,160.148,160.325,160.0201,160.2561,50617.0
2024-10-31 12:20:00,162.97,163.05,162.79,162.85,25752.0,160.266,160.3446,160.0889,160.148,25752.0
2024-10-31 12:25:00,162.87,163.18,162.8,163.14,41120.0,160.1676,160.4725,160.0988,160.4331,41120.0
2024-10-31 12:30:00,163.11,163.14,162.76,163.03,28627.0,160.4036,160.4331,160.0594,160.325,28627.0
2024-10-31 12:35:00,163.03,163.15,162.6,162.72,71133.0,160.325,160.443,159.9021,160.0201,71133.0
2024-10-31 12:40:00,162.71,162.91,162.62,162.85,21056.0,160.0103,160.207,159.9218,160.148,21056.0
2024-10-31 12:45:00,162.87,163.18,162.76,163.13,57333.0,160.1676,160.4725,160.0594,160.4233,57333.0
2024-10-31 12:50:00,163.1,163.17,162.83,162.9,29800.0,160.3938,160.4626,160.1283,160.1971,29800.0
2024-10-31 12:55:00,162.89,163.02,162.83,162.89,22839.0,160.1873,160.3151,160.1283,160.1873,22839.0
2024-10-31 13:00:00,162.88,163.42,162.87,163.33,31915.0,160.1775,160.7085,160.1676,160.62,31915.0
2024-10-31 13:05:00,163.34,163.37,163.12,163.32,22122.0,160.6298,160.6593,160.4135,160.6102,22122.0
2024-10-31 13:10:00,163.36,163.41,163.1,163.13,26000.0,160.6495,160.6987,160.3938,160.4233,26000.0
2024-10-31 13:15:00,163.13,163.14,162.99,163.01,16916.0,160.4233,160.4331,160.2856,160.3053,16916.0
2024-10-31 13:20:00,163.03,163.28,163.02,163.22,46407.0,160.325,160.5708,160.3151,160.5118,46407.0
2024-10-31 13:25:00,163.22,163.27,162.82,162.86,27652.0,160.5118,160.561,160.1184,160.1578,27652.0
2024-10-31 13:30:00,162.83,163.01,162.74,162.79,23116.0,160.1283,160.3053,160.0398,160.0889,23116.0
2024-10-31 13:35:00,162.85,162.87,162.6,162.61,25694.0,160.148,160.1676,159.9021,159.9119,25694.0
2024-10-31 13:40:00,162.63,162.82,162.51,162.56,45158.0,159.9316,160.1184,159.8136,159.8628,45158.0
2024-10-31 13:45:00,162.59,162.64,162.37,162.62,32586.0,159.8923,159.9414,159.6759,159.9218,32586.0
2024-10-31 13:50:00,162.61,162.78,162.38,162.42,25354.0,159.9119,160.0791,159.6857,159.7251,25354.0
2024-10-31 13:55:00,162.4,162.46,162.25,162.32,24598.0,159.7054,159.7644,159.5579,159.6267,24598.0
2024-10-31 14:00:00,162.32,162.51,162.14,162.39,58839.0,159.6267,159.8136,159.4497,159.6956,58839.0
2024-10-31 14:05:00,162.4,162.77,162.16,162.19,26646.0,159.7054,160.0693,159.4694,159.4989,26646.0
2024-10-31 14:10:00,162.22,162.46,162.19,162.34,55910.0,159.5284,159.7644,159.4989,159.6464,55910.0
2024-10-31 14:15:00,162.34,162.36,162.18,162.25,25889.0,159.6464,159.6661,159.4891,159.5579,25889.0
2024-10-31 14:20:00,162.25,162.37,162.08,162.29,33218.0,159.5579,159.6759,159.3907,159.5972,33218.0
2024-10-31 14:25:00,162.3,162.48,162.14,162.45,27681.0,159.6071,159.7841,159.4497,159.7546,27681.0
2024-10-31 14:30:00,162.46,162.53,162.1,162.29,39145.0,159.7644,159.8333,159.4104,159.5972,39145.0
2024-10-31 14:35:00,162.34,162.47,162.16,162.42,28591.0,159.6464,159.7743,159.4694,159.7251,28591.0
2024-10-31 14:40:00,162.42,162.56,162.28,162.52,34526.0,159.7251,159.8628,159.5874,159.8234,34526.0
2024-10-31 14:45:00,162.55,162.61,162.35,162.42,26688.0,159.8529,159.9119,159.6562,159.7251,26688.0
2024-10-31 14:50:00,162.45,162.94,162.45,162.74,67259.0,159.7546,160.2365,159.7546,160.0398,67259.0
2024-10-31 14:55:00,162.72,163.02,162.67,163.02,37438.0,160.0201,160.3151,159.9709,160.3151,37438.0
2024-10-31 15:00:00,163.08,163.15,162.93,163.0,32244.0,160.3741,160.443,160.2266,160.2955,32244.0
2024-10-31 15:05:00,163.01,163.33,163.01,163.24,32287.0,160.3053,160.62,160.3053,160.5315,32287.0
2024-10-31 15:10:00,163.23,163.37,163.14,163.36,33977.0,160.5216,160.6593,160.4331,160.6495,33977.0
2024-10-31 15:15:00,163.37,163.5,163.2,163.5,39814.0,160.6593,160.7872,160.4921,160.7872,39814.0
2024-10-31 15:20:00,163.5,163.59,163.26,163.36,37699.0,160.7872,160.8757,160.5511,160.6495,37699.0
2024-10-31 15:25:00,163.36,163.39,163.06,163.06,54078.0,160.6495,160.679,160.3545,160.3545,54078.0
2024-10-31 15:30:00,163.09,163.27,163.05,163.21,46835.0,160.384,160.561,160.3446,160.502,46835.0
2024-10-31 15:35:00,163.19,163.49,163.17,163.44,45090.0,160.4823,160.7773,160.4626,160.7282,45090.0
2024-10-31 15:40:00,163.42,163.56,163.18,163.47,48933.0,160.7085,160.8462,160.4725,160.7577,48933.0
2024-10-31 15:45:00,163.48,163.87,163.41,163.84,73443.0,160.7675,161.151,160.6987,161.1215,73443.0
2024-10-31 15:50:00,163.83,163.99,163.02,163.02,178078.0,161.1117,161.269,160.3151,160.3151,178078.0
2024-10-31 15:55:00,163.07,163.34,162.6,162.85,576592.0,160.3643,160.6298,159.9021,160.148,576592.0
2024-11-01 09:30:00,163.21,164.63,162.77,164.41,121261.0,160.502,161.8984,160.0693,161.6821,121261.0
2024-11-01 09:35:00,164.37,164.72,163.77,164.65,37340.0,161.6427,161.9869,161.0527,161.9181,37340.0
2024-11-01 09:40:00,164.62,165.2,164.41,164.41,203271.0,161.8886,162.459,161.6821,161.6821,203271.0
2024-11-01 09:45:00,164.41,165.26,164.33,165.26,75726.0,161.6821,162.518,161.6034,162.518,75726.0
2024-11-01 09:50:00,165.33,165.42,164.95,164.95,34555.0,162.5868,162.6753,162.2131,162.2131,34555.0
2024-11-01 09:55:00,165.02,165.55,165.01,165.27,30861.0,162.2819,162.8032,162.2721,162.5278,30861.0
2024-11-01 10:00:00,165.53,165.54,165.19,165.25,31407.0,162.7835,162.7933,162.4491,162.5081,31407.0
2024-11-01 10:05:00,165.2,165.55,165.1,165.46,32843.0,162.459,162.8032,162.3606,162.7146,32843.0
2024-11-01 10:10:00,165.53,165.95,165.48,165.9,35150.0,162.7835,163.1965,162.7343,163.1473,35150.0
2024-11-01 10:15:00,165.84,166.04,165.4,165.91,256841.0,163.0883,163.285,162.6556,163.1572,256841.0
2024-11-01 10:20:00,165.91,166.09,165.63,165.85,34286.0,163.1572,163.3342,162.8818,163.0982,34286.0
2024-11-01 10:25:00,165.87,166.0,165.72,165.99,47834.0,163.1178,163.2457,162.9703,163.2359,47834.0
2024-11-01 10:30:00,166.01,166.08,165.65,165.72,50009.0,163.2555,163.3244,162.9015,162.9703,50009.0
2024-11-01 10:35:00,165.72,165.74,165.22,165.33,31397.0,162.9703,162.99,162.4786,162.5868,31397.0
2024-11-01 10:40:00,165.33,165.38,164.76,164.9,60156.0,162.5868,162.636,162.0263,162.1639,60156.0
2024-11-01 10:45:00,164.91,165.01,164.33,164.9,86771.0,162.1738,162.2721,161.6034,162.1639,86771.0
2024-11-01 10:50:00,164.88,164.88,164.4,164.5,23146.0,162.1443,162.1443,161.6722,161.7706,23146.0
2024-11-01 10:55:00,164.5,165.16,164.45,165.13,46858.0,161.7706,162.4196,161.7214,162.3901,46858.0
2024-11-01 11:00:00,165.1,165.33,165.02,165.29,31019.0,162.3606,162.5868,162.2819,162.5475,31019.0
2024-11-01 11:05:00,165.3,165.3,164.75,164.84,41877.0,162.5573,162.5573,162.0164,162.1049,41877.0
2024-11-01 11:10:00,164.81,165.68,164.81,165.68,31836.0,162.0754,162.931,162.0754,162.931,31836.0
2024-11-01 11:15:00,165.63,165.68,165.4,165.59,16986.0,162.8818,162.931,162.6556,162.8425,16986.0
2024-11-01 11:20:00,165.56,165.91,165.31,165.9,26844.0,162.813,163.1572,162.5671,163.1473,26844.0
2024-11-01 11:25:00,165.9,166.01,165.74,165.95,15291.0,163.1473,163.2555,162.99,163.1965,15291.0
2024-11-01 11:30:00,165.97,166.0,165.7,165.85,54887.0,163.2162,163.2457,162.9507,163.0982,54887.0
2024-11-01 11:35:00,165.78,165.79,165.4,165.51,29076.0,163.0293,163.0392,162.6556,162.7638,29076.0
2024-11-01 11:40:00,165.47,165.54,165.27,165.33,17647.0,162.7245,162.7933,162.5278,162.5868,17647.0
2024-11-01 11:45:00,165.34,165.4,165.0,165.04,28579.0,162.5966,162.6556,162.2623,162.3016,28579.0
2024-11-01 11:50:00,165.08,165.26,165.03,165.23,21091.0,162.3409,162.518,162.2918,162.4885,21091.0
2024-11-01 11:55:00,165.22,165.49,165.14,165.36,35197.0,162.4786,162.7441,162.4,162.6163,35197.0
2024-11-01 12:00:00,165.38,165.73,165.34,165.61,37910.0,162.636,162.9802,162.5966,162.8622,37910.0
2024-11-01 12:05:00,165.59,165.62,165.29,165.56,41093.0,162.8425,162.872,162.5475,162.813,41093.0
2024-11-01 12:10:00,165.56,165.71,165.4,165.51,30195.0,162.813,162.9605,162.6556,162.7638,30195.0
2024-11-01 12:15:00,165.52,165.67,165.33,165.65,28605.0,162.7736,162.9212,162.5868,162.9015,28605.0
2024-11-01 12:20:00,165.7,165.85,165.47,165.79,14312.0,162.9507,163.0982,162.7245,163.0392,14312.0
2024-11-01 12:25:00,165.78,165.78,165.44,165.44,18146.0,163.0293,163.0293,162.695,162.695,18146.0
2024-11-01 12:30:00,165.43,165.57,165.29,165.47,27674.0,162.6851,162.8228,162.5475,162.7245,27674.0
2024-11-01 12:35:00,165.44,165.47,165.36,165.47,14680.0,162.695,162.7245,162.6163,162.7245,14680.0
2024-11-01 12:40:00,165.44,165.52,164.95,165.1,30511.0,162.695,162.7736,162.2131,162.3606,30511.0
2024-11-01 12:45:00,165.15,165.62,165.05,165.48,18140.0,162.4098,162.872,162.3114,162.7343,18140.0
2024-11-01 12:50:00,165.48,165.69,165.34,165.56,15953.0,162.7343,162.9408,162.5966,162.813,15953.0
2024-11-01 12:55:00,165.56,165.7,165.36,165.53,15954.0,162.813,162.9507,162.6163,162.7835,15954.0
2024-11-01 13:00:00,165.54,165.58,165.34,165.53,11257.0,162.7933,162.8327,162.5966,162.7835,11257.0
2024-11-01 13:05:00,165.56,165.59,165.18,165.21,14783.0,162.813,162.8425,162.4393,162.4688,14783.0
2024-11-01 13:10:00,165.26,165.43,165.16,165.39,16436.0,162.518,162.6851,162.4196,162.6458,16436.0
2024-11-01 13:15:00,165.43,165.47,165.17,165.3,24780.0,162.6851,162.7245,162.4295,162.5573,24780.0
2024-11-01 13:20:00,165.3,165.63,165.19,165.61,30605.0,162.5573,162.8818,162.4491,162.8622,30605.0
2024-11-01 13:25:00,165.6,165.63,165.5,165.53,18066.0,162.8523,162.8818,162.754,162.7835,18066.0
2024-11-01 13:30:00,165.53,165.57,164.85,164.86,18424.0,162.7835,162.8228,162.1148,162.1246,18424.0
2024-11-01 13:35:00,164.9,165.0,164.63,164.78,41301.0,162.1639,162.2623,161.8984,162.0459,41301.0
2024-11-01 13:40:00,164.8,164.88,164.68,164.74,14396.0,162.0656,162.1443,161.9476,162.0066,14396.0
2024-11-01 13:45:00,164.74,165.04,164.71,164.86,16996.0,162.0066,162.3016,161.9771,162.1246,16996.0
2024-11-01 13:50:00,164.9,165.11,164.86,165.06,15270.0,162.1639,162.3705,162.1246,162.3213,15270.0
2024-11-01 13:55:00,165.12,165.12,164.74,164.75,13924.0,162.3803,162.3803,162.0066,162.0164,13924.0
2024-11-01 14:00:00,164.72,165.02,164.61,164.99,10196.0,161.9869,162.2819,161.8787,162.2524,10196.0
2024-11-01 14:05:00,165.01,165.04,164.55,164.68,18181.0,162.2721,162.3016,161.8197,161.9476,18181.0
2024-11-01 14:10:00,164.68,164.75,164.55,164.7,10388.0,161.9476,162.0164,161.8197,161.9673,10388.0
2024-11-01 14:15:00,164.67,164.81,164.57,164.57,21543.0,161.9378,162.0754,161.8394,161.8394,21543.0
2024-11-01 14:20:00,164.57,164.9,164.39,164.88,14688.0,161.8394,162.1639,161.6624,162.1443,14688.0
2024-11-01 14:25:00,164.92,164.92,164.73,164.74,9810.0,162.1836,162.1836,161.9968,162.0066,9810.0
2024-11-01 14:30:00,164.75,164.75,164.58,164.7,45837.0,162.0164,162.0164,161.8492,161.9673,45837.0
2024-11-01 14:35:00,164.71,164.76,164.61,164.66,12196.0,161.9771,162.0263,161.8787,161.9279,12196.0
2024-11-01 14:40:00,164.67,164.68,164.49,164.62,10629.0,161.9378,161.9476,161.7607,161.8886,10629.0
2024-11-01 14:45:00,164.61,164.82,164.56,164.59,11635.0,161.8787,162.0853,161.8296,161.8591,11635.0
2024-11-01 14:50:00,164.66,164.79,164.64,164.64,8824.0,161.9279,162.0558,161.9082,161.9082,8824.0
2024-11-01 14:55:00,164.64,164.86,164.55,164.83,16928.0,161.9082,162.1246,161.8197,162.0951,16928.0
2024-11-01 15:00:00,164.83,164.87,164.65,164.73,16981.0,162.0951,162.1344,161.9181,161.9968,16981.0
2024-11-01 15:05:00,164.77,165.19,164.68,165.1,29073.0,162.0361,162.4491,161.9476,162.3606,29073.0
2024-11-01 15:10:00,165.1,165.31,165.02,165.31,13181.0,162.3606,162.5671,162.2819,162.5671,13181.0
2024-11-01 15:15:00,165.3,165.3,164.96,165.12,23663.0,162.5573,162.5573,162.2229,162.3803,23663.0
2024-11-01 15:20:00,165.14,165.17,164.95,165.02,24879.0,162.4,162.4295,162.2131,162.2819,24879.0
2024-11-01 15:25:00,165.04,165.08,164.68,164.69,26455.0,162.3016,162.3409,161.9476,161.9574,26455.0
2024-11-01 15:30:00,164.68,164.86,164.64,164.8,30051.0,161.9476,162.1246,161.9082,162.0656,30051.0
2024-11-01 15:35:00,164.78,165.0,164.72,164.98,22756.0,162.0459,162.2623,161.9869,162.2426,22756.0
2024-11-01 15:40:00,164.99,165.27,164.92,165.06,29474.0,162.2524,162.5278,162.1836,162.3213,29474.0
2024-11-01 15:45:00,165.04,165.13,164.69,164.72,44742.0,162.3016,162.3901,161.9574,161.9869,44742.0
2024-11-01 15:50:00,164.7,165.19,164.48,165.09,121888.0,161.9673,162.4491,161.7509,162.3508,121888.0
2024-11-01 15:55:00,165.05,165.37,164.98,165.27,273210.0,162.3114,162.6261,162.2426,162.5278,273210.0
2024-11-04 09:30:00,165.06,165.66,163.74,163.89,166393.0,162.3213,162.9113,161.0232,161.1707,166393.0
2024-11-04 09:35:00,163.89,164.51,163.63,164.48,71652.0,161.1707,161.7804,160.915,161.7509,71652.0
2024-11-04 09:40:00,164.49,165.15,164.24,165.11,49548.0,161.7607,162.4098,161.5149,162.3705,49548.0
2024-11-04 09:45:00,165.11,165.2,164.51,164.52,56713.0,162.3705,162.459,161.7804,161.7902,56713.0
2024-11-04 09:50:00,164.52,164.75,164.21,164.64,59477.0,161.7902,162.0164,161.4854,161.9082,59477.0
2024-11-04 09:55:00,164.68,164.83,164.1,164.83,45017.0,161.9476,162.0951,161.3772,162.0951,45017.0
2024-11-04 10:00:00,164.77,165.03,164.71,164.87,39485.0,162.0361,162.2918,161.9771,162.1344,39485.0
2024-11-04 10:05:00,164.84,165.18,164.56,164.78,40147.0,162.1049,162.4393,161.8296,162.0459,40147.0
2024-11-04 10:10:00,164.83,164.96,164.64,164.71,23828.0,162.0951,162.2229,161.9082,161.9771,23828.0
2024-11-04 10:15:00,164.8,165.45,164.71,165.43,29128.0,162.0656,162.7048,161.9771,162.6851,29128.0
2024-11-04 10:20:00,165.38,166.43,165.31,166.33,67955.0,162.636,163.6685,162.5671,163.5702,67955.0
2024-11-04 10:25:00,166.3,166.39,165.9,166.17,63222.0,163.5407,163.6292,163.1473,163.4129,63222.0
2024-11-04 10:30:00,166.18,166.4,166.04,166.2,28193.0,163.4227,163.639,163.285,163.4424,28193.0
2024-11-04 10:35:00,166.17,166.63,166.07,166.26,25487.0,163.4129,163.8652,163.3145,163.5014,25487.0
2024-11-04 10:40:00,166.29,166.68,166.23,166.5,23245.0,163.5309,163.9144,163.4719,163.7374,23245.0
2024-11-04 10:45:00,166.57,166.68,166.26,166.68,18814.0,163.8062,163.9144,163.5014,163.9144,18814.0
2024-11-04 10:50:00,166.67,166.76,166.47,166.76,21621.0,163.9046,163.9931,163.7079,163.9931,21621.0
2024-11-04 10:55:00,166.73,166.75,166.47,166.69,16469.0,163.9636,163.9832,163.7079,163.9242,16469.0
2024-11-04 11:00:00,166.68,167.1,166.68,166.91,34175.0,163.9144,164.3274,163.9144,164.1406,34175.0
2024-11-04 11:05:00,166.9,167.18,166.82,167.03,46893.0,164.1308,164.4061,164.0521,164.2586,46893.0
2024-11-04 11:10:00,167.08,167.5,167.08,167.2,33120.0,164.3078,164.7208,164.3078,164.4258,33120.0
2024-11-04 11:15:00,167.19,167.22,166.81,166.92,30423.0,164.4159,164.4454,164.0422,164.1504,30423.0
2024-11-04 11:20:00,166.95,167.19,166.92,167.12,18002.0,164.1799,164.4159,164.1504,164.3471,18002.0
2024-11-04 11:25:00,167.17,167.3,167.05,167.16,36588.0,164.3963,164.5241,164.2783,164.3864,36588.0
2024-11-04 11:30:00,167.15,167.18,166.8,166.8,30435.0,164.3766,164.4061,164.0324,164.0324,30435.0
2024-11-04 11:35:00,166.8,166.96,166.63,166.64,20360.0,164.0324,164.1898,163.8652,163.8751,20360.0
2024-11-04 11:40:00,166.64,166.81,166.43,166.48,19670.0,163.8751,164.0422,163.6685,163.7177,19670.0
2024-11-04 11:45:00,166.45,166.65,166.4,166.57,13787.0,163.6882,163.8849,163.639,163.8062,13787.0
2024-11-04 11:50:00,166.54,166.58,166.24,166.3,17204.0,163.7767,163.8161,163.4817,163.5407,17204.0
2024-11-04 11:55:00,166.29,166.45,165.94,166.16,23859.0,163.5309,163.6882,163.1867,163.403,23859.0
2024-11-04 12:00:00,166.16,166.36,165.98,166.03,19971.0,163.403,163.5997,163.226,163.2752,19971.0
2024-11-04 12:05:00,166.03,166.06,165.52,165.68,43230.0,163.2752,163.3047,162.7736,162.931,43230.0
2024-11-04 12:10:00,165.61,166.05,165.56,165.84,19656.0,162.8622,163.2949,162.813,163.0883,19656.0
2024-11-04 12:15:00,165.87,165.92,165.71,165.75,11287.0,163.1178,163.167,162.9605,162.9998,11287.0
2024-11-04 12:20:00,165.73,166.27,165.73,166.25,56001.0,162.9802,163.5112,162.9802,163.4915,56001.0
2024-11-04 12:25:00,166.31,166.56,166.21,166.49,14211.0,163.5505,163.7964,163.4522,163.7276,14211.0
2024-11-04 12:30:00,166.54,166.67,166.4,166.47,25140.0,163.7767,163.9046,163.639,163.7079,25140.0
2024-11-04 12:35:00,166.46,166.57,166.37,166.37,10292.0,163.6981,163.8062,163.6095,163.6095,10292.0
2024-11-04 12:40:00,166.37,166.44,166.04,166.43,13108.0,163.6095,163.6784,163.285,163.6685,13108.0
2024-11-04 12:45:00,166.48,166.62,166.39,166.56,9992.0,163.7177,163.8554,163.6292,163.7964,9992.0
2024-11-04 12:50:00,166.63,166.64,166.32,166.35,13221.0,163.8652,163.8751,163.5604,163.5899,13221.0
2024-11-04 12:55:00,166.37,166.54,166.37,166.49,7363.0,163.6095,163.7767,163.6095,163.7276,7363.0
2024-11-04 13:00:00,166.44,166.65,166.3,166.41,9460.0,163.6784,163.8849,163.5407,163.6489,9460.0
2024-11-04 13:05:00,166.4,166.44,166.04,166.19,12259.0,163.639,163.6784,163.285,163.4325,12259.0
2024-11-04 13:10:00,166.22,166.6,166.18,166.42,13507.0,163.462,163.8357,163.4227,163.6587,13507.0
2024-11-04 13:15:00,166.41,166.65,166.41,166.5,13278.0,163.6489,163.8849,163.6489,163.7374,13278.0
2024-11-04 13:20:00,166.48,166.8,166.48,166.77,12354.0,163.7177,164.0324,163.7177,164.0029,12354.0
2024-11-04 13:25:00,166.71,166.76,166.43,166.49,14146.0,163.9439,163.9931,163.6685,163.7276,14146.0
2024-11-04 13:30:00,166.45,166.63,166.38,166.49,10452.0,163.6882,163.8652,163.6194,163.7276,10452.0
2024-11-04 13:35:00,166.58,166.64,166.4,166.63,10644.0,163.8161,163.8751,163.639,163.8652,10644.0
2024-11-04 13:40:00,166.6,166.77,166.55,166.77,8514.0,163.8357,164.0029,163.7866,164.0029,8514.0
2024-11-04 13:45:00,166.76,166.93,166.72,166.75,10361.0,163.9931,164.1603,163.9537,163.9832,10361.0
2024-11-04 13:50:00,166.81,166.81,166.59,166.62,7256.0,164.0422,164.0422,163.8259,163.8554,7256.0
2024-11-04 13:55:00,166.59,166.59,166.41,166.48,6823.0,163.8259,163.8259,163.6489,163.7177,6823.0
2024-11-04 14:00:00,166.5,166.54,166.35,166.35,12642.0,163.7374,163.7767,163.5899,163.5899,12642.0
2024-11-04 14:05:00,166.37,166.52,166.36,166.47,10125.0,163.6095,163.7571,163.5997,163.7079,10125.0
2024-11-04 14:10:00,166.44,166.59,166.41,166.59,11756.0,163.6784,163.8259,163.6489,163.8259,11756.0
2024-11-04 14:15:00,166.59,166.62,166.33,166.33,14655.0,163.8259,163.8554,163.5702,163.5702,14655.0
2024-11-04 14:20:00,166.38,166.43,166.24,166.25,8983.0,163.6194,163.6685,163.4817,163.4915,8983.0
2024-11-04 14:25:00,166.24,166.3,166.02,166.07,16901.0,163.4817,163.5407,163.2654,163.3145,16901.0
2024-11-04 14:30:00,166.05,166.25,165.94,166.2,18078.0,163.2949,163.4915,163.1867,163.4424,18078.0
2024-11-04 14:35:00,166.2,166.32,166.19,166.27,13122.0,163.4424,163.5604,163.4325,163.5112,13122.0
2024-11-04 14:40:00,166.24,166.34,166.1,166.12,12196.0,163.4817,163.58,163.344,163.3637,12196.0
2024-11-04 14:45:00,166.12,166.16,166.05,166.09,15358.0,163.3637,163.403,163.2949,163.3342,15358.0
2024-11-04 14:50:00,166.13,166.21,166.08,166.08,12603.0,163.3735,163.4522,163.3244,163.3244,12603.0
2024-11-04 14:55:00,166.12,166.17,166.04,166.08,11891.0,163.3637,163.4129,163.285,163.3244,11891.0
2024-11-04 15:00:00,166.05,166.07,165.9,165.96,36716.0,163.2949,163.3145,163.1473,163.2063,36716.0
2024-11-04 15:05:00,165.97,166.15,165.94,166.1,16496.0,163.2162,163.3932,163.1867,163.344,16496.0
2024-11-04 15:10:00,166.08,166.1,165.97,165.97,15421.0,163.3244,163.344,163.2162,163.2162,15421.0
2024-11-04 15:15:00,166.0,166.0,165.82,165.99,16029.0,163.2457,163.2457,163.0687,163.2359,16029.0
2024-11-04 15:20:00,166.01,166.04,165.89,165.98,20030.0,163.2555,163.285,163.1375,163.226,20030.0
2024-11-04 15:25:00,166.0,166.16,165.75,165.77,13632.0,163.2457,163.403,162.9998,163.0195,13632.0
2024-11-04 15:30:00,165.75,165.77,165.55,165.56,26108.0,162.9998,163.0195,162.8032,162.813,26108.0
2024-11-04 15:35:00,165.55,165.59,165.22,165.38,29834.0,162.8032,162.8425,162.4786,162.636,29834.0
2024-11-04 15:40:00,165.41,165.69,165.4,165.53,29862.0,162.6655,162.9408,162.6556,162.7835,29862.0
2024-11-04 15:45:00,165.55,165.58,165.2,165.22,36701.0,162.8032,162.8327,162.459,162.4786,36701.0
2024-11-04 15:50:00,165.2,165.33,164.89,165.24,76950.0,162.459,162.5868,162.1541,162.4983,76950.0
2024-11-04 15:55:00,165.24,165.25,164.94,165.17,235522.0,162.4983,162.5081,162.2033,162.4295,235522.0
2024-11-05 09:30:00,165.0,166.31,164.42,166.09,151955.0,162.2623,163.5505,161.6919,163.3342,151955.0
2024-11-05 09:35:00,166.15,166.5,165.72,165.96,43572.0,163.3932,163.7374,162.9703,163.2063,43572.0
2024-11-05 09:40:00,165.93,166.57,165.88,166.41,67303.0,163.1768,163.8062,163.1277,163.6489,67303.0
2024-11-05 09:45:00,166.43,166.48,165.74,166.16,58339.0,163.6685,163.7177,162.99,163.403,58339.0
2024-11-05 09:50:00,166.16,166.75,166.15,166.66,42316.0,163.403,163.9832,163.3932,163.8947,42316.0
2024-11-05 09:55:00,166.66,167.0,166.55,166.9,33364.0,163.8947,164.2291,163.7866,164.1308,33364.0
2024-11-05 10:00:00,166.99,167.59,166.95,167.45,54420.0,164.2193,164.8093,164.1799,164.6716,54420.0
2024-11-05 10:05:00,167.45,167.5,166.74,167.02,29229.0,164.6716,164.7208,163.9734,164.2488,29229.0
2024-11-05 10:10:00,167.03,167.05,166.69,166.78,48019.0,164.2586,164.2783,163.9242,164.0127,48019.0
2024-11-05 10:15:00,166.76,167.07,166.58,166.68,35765.0,163.9931,164.2979,163.8161,163.9144,35765.0
2024-11-05 10:20:00,166.7,167.05,166.64,167.0,31808.0,163.9341,164.2783,163.8751,164.2291,31808.0
2024-11-05 10:25:00,167.0,167.21,166.66,166.75,48741.0,164.2291,164.4356,163.8947,163.9832,48741.0
2024-11-05 10:30:00,166.76,166.87,166.31,166.49,22927.0,163.9931,164.1012,163.5505,163.7276,22927.0
2024-11-05 10:35:00,166.49,166.7,166.43,166.56,21608.0,163.7276,163.9341,163.6685,163.7964,21608.0
2024-11-05 10:40:00,166.49,166.79,166.42,166.72,19218.0,163.7276,164.0226,163.6587,163.9537,19218.0
2024-11-05 10:45:00,166.63,167.15,166.63,167.05,14655.0,163.8652,164.3766,163.8652,164.2783,14655.0
2024-11-05 10:50:00,167.05,167.05,166.3,166.3,23238.0,164.2783,164.2783,163.5407,163.5407,23238.0
2024-11-05 10:55:00,166.26,166.26,165.95,166.15,19899.0,163.5014,163.5014,163.1965,163.3932,19899.0
2024-11-05 11:00:00,166.28,166.58,166.07,166.53,10605.0,163.521,163.8161,163.3145,163.7669,10605.0
2024-11-05 11:05:00,166.51,166.51,166.03,166.26,18698.0,163.7472,163.7472,163.2752,163.5014,18698.0
2024-11-05 11:10:00,166.27,166.32,166.1,166.26,19341.0,163.5112,163.5604,163.344,163.5014,19341.0
2024-11-05 11:15:00,166.3,166.36,166.17,166.2,21072.0,163.5407,163.5997,163.4129,163.4424,21072.0
2024-11-05 11:20:00,166.22,166.5,166.19,166.47,32130.0,163.462,163.7374,163.4325,163.7079,32130.0
2024-11-05 11:25:00,166.46,166.53,166.25,166.28,23785.0,163.6981,163.7669,163.4915,163.521,23785.0
2024-11-05 11:30:00,166.28,166.59,166.25,166.44,43674.0,163.521,163.8259,163.4915,163.6784,43674.0
2024-11-05 11:35:00,166.45,166.64,166.36,166.51,45257.0,163.6882,163.8751,163.5997,163.7472,45257.0
2024-11-05 11:40:00,166.47,166.47,165.8,165.82,35077.0,163.7079,163.7079,163.049,163.0687,35077.0
2024-11-05 11:45:00,165.8,165.97,165.75,165.79,19057.0,163.049,163.2162,162.9998,163.0392,19057.0
2024-11-05 11:50:00,165.75,165.82,165.66,165.82,16795.0,162.9998,163.0687,162.9113,163.0687,16795.0
2024-11-05 11:55:00,165.8,165.92,165.75,165.92,21333.0,163.049,163.167,162.9998,163.167,21333.0
2024-11-05 12:00:00,165.93,165.93,165.7,165.92,21751.0,163.1768,163.1768,162.9507,163.167,21751.0
2024-11-05 12:05:00,165.86,165.99,165.75,165.88,25145.0,163.108,163.2359,162.9998,163.1277,25145.0
2024-11-05 12:10:00,165.9,166.05,165.61,165.91,34923.0,163.1473,163.2949,162.8622,163.1572,34923.0
2024-11-05 12:15:00,165.96,166.2,165.82,166.12,27330.0,163.2063,163.4424,163.0687,163.3637,27330.0
2024-11-05 12:20:00,166.11,166.27,165.96,166.23,18962.0,163.3539,163.5112,163.2063,163.4719,18962.0
2024-11-05 12:25:00,166.25,166.26,165.93,165.97,13491.0,163.4915,163.5014,163.1768,163.2162,13491.0
2024-11-05 12:30:00,165.98,166.15,165.9,165.92,17715.0,163.226,163.3932,163.1473,163.167,17715.0
2024-11-05 12:35:00,165.84,166.09,165.77,165.86,10369.0,163.0883,163.3342,163.0195,163.108,10369.0
2024-11-05 12:40:00,165.83,165.88,165.71,165.73,16971.0,163.0785,163.1277,162.9605,162.9802,16971.0
2024-11-05 12:45:00,165.75,166.0,165.71,165.98,14758.0,162.9998,163.2457,162.9605,163.226,14758.0
2024-11-05 12:50:00,166.0,166.01,165.83,165.91,12551.0,163.2457,163.2555,163.0785,163.1572,12551.0
2024-11-05 12:55:00,165.91,165.93,165.76,165.88,8934.0,163.1572,163.1768,163.0097,163.1277,8934.0
2024-11-05 13:00:00,165.86,166.2,165.8,166.12,18167.0,163.108,163.4424,163.049,163.3637,18167.0
2024-11-05 13:05:00,166.1,166.2,166.02,166.11,7846.0,163.344,163.4424,163.2654,163.3539,7846.0
2024-11-05 13:10:00,166.15,166.15,165.7,165.72,10862.0,163.3932,163.3932,162.9507,162.9703,10862.0
2024-11-05 13:15:00,165.73,165.9,165.67,165.69,12154.0,162.9802,163.1473,162.9212,162.9408,12154.0
2024-11-05 13:20:00,165.7,165.76,165.45,165.55,13802.0,162.9507,163.0097,162.7048,162.8032,13802.0
2024-11-05 13:25:00,165.51,165.62,165.43,165.47,8613.0,162.7638,162.872,162.6851,162.7245,8613.0
2024-11-05 13:30:00,165.49,165.5,165.3,165.34,15246.0,162.7441,162.754,162.5573,162.5966,15246.0
2024-11-05 13:35:00,165.29,165.32,164.93,165.07,32367.0,162.5475,162.577,162.1934,162.3311,32367.0
2024-11-05 13:40:00,165.11,165.25,164.96,165.11,10331.0,162.3705,162.5081,162.2229,162.3705,10331.0
2024-11-05 13:45:00,165.17,165.21,165.0,165.01,12700.0,162.4295,162.4688,162.2623,162.2721,12700.0
2024-11-05 13:50:00,165.01,165.08,164.95,164.99,17132.0,162.2721,162.3409,162.2131,162.2524,17132.0
2024-11-05 13:55:00,164.98,165.03,164.72,164.83,15774.0,162.2426,162.2918,161.9869,162.0951,15774.0
2024-11-05 14:00:00,164.85,164.99,164.74,164.81,22043.0,162.1148,162.2524,162.0066,162.0754,22043.0
2024-11-05 14:05:00,164.81,164.92,164.77,164.92,26258.0,162.0754,162.1836,162.0361,162.1836,26258.0
2024-11-05 14:10:00,164.86,164.95,164.71,164.83,22896.0,162.1246,162.2131,161.9771,162.0951,22896.0
2024-11-05 14:15:00,164.79,164.83,164.55,164.59,34541.0,162.0558,162.0951,161.8197,161.8591,34541.0
2024-11-05 14:20:00,164.57,164.79,164.54,164.75,46091.0,161.8394,162.0558,161.8099,162.0164,46091.0
2024-11-05 14:25:00,164.73,164.89,164.64,164.78,25286.0,161.9968,162.1541,161.9082,162.0459,25286.0
2024-11-05 14:30:00,164.76,164.85,164.69,164.81,14639.0,162.0263,162.1148,161.9574,162.0754,14639.0
2024-11-05 14:35:00,164.81,164.89,164.75,164.84,19833.0,162.0754,162.1541,162.0164,162.1049,19833.0
2024-11-05 14:40:00,164.86,164.88,164.7,164.78,18847.0,162.1246,162.1443,161.9673,162.0459,18847.0
2024-11-05 14:45:00,164.78,164.88,164.7,164.8,27874.0,162.0459,162.1443,161.9673,162.0656,27874.0
2024-11-05 14:50:00,164.76,164.78,164.46,164.51,36794.0,162.0263,162.0459,161.7312,161.7804,36794.0
2024-11-05 14:55:00,164.52,164.55,164.29,164.46,28242.0,161.7902,161.8197,161.5641,161.7312,28242.0
2024-11-05 15:00:00,164.4,164.52,164.24,164.4,10868.0,161.6722,161.7902,161.5149,161.6722,10868.0
2024-11-05 15:05:00,164.45,164.92,164.44,164.91,20086.0,161.7214,162.1836,161.7116,162.1738,20086.0
2024-11-05 15:10:00,164.9,165.01,164.82,164.87,23938.0,162.1639,162.2721,162.0853,162.1344,23938.0
2024-11-05 15:15:00,164.86,165.18,164.81,165.18,16993.0,162.1246,162.4393,162.0754,162.4393,16993.0
2024-11-05 15:20:00,165.18,165.28,165.08,165.19,23165.0,162.4393,162.5376,162.3409,162.4491,23165.0
2024-11-05 15:25:00,165.19,165.29,165.08,165.27,18293.0,162.4491,162.5475,162.3409,162.5278,18293.0
2024-11-05 15:30:00,165.27,165.27,164.95,165.22,47592.0,162.5278,162.5278,162.2131,162.4786,47592.0
2024-11-05 15:35:00,165.2,165.39,165.2,165.35,34085.0,162.459,162.6458,162.459,162.6065,34085.0
2024-11-05 15:40:00,165.32,165.37,164.79,164.84,34463.0,162.577,162.6261,162.0558,162.1049,34463.0
2024-11-05 15:45:00,164.83,165.14,164.64,165.02,59210.0,162.0951,162.4,161.9082,162.2819,59210.0
2024-11-05 15:50:00,165.02,165.11,164.86,164.91,91335.0,162.2819,162.3705,162.1246,162.1738,91335.0
2024-11-05 15:55:00,165.18,166.17,164.93,165.91,397321.0,162.4393,163.4129,162.1934,163.1572,397321.0
2024-11-06 09:30:00,169.27,170.66,169.09,169.73,248484.0,166.4614,167.8284,166.2844,166.9138,248484.0
2024-11-06 09:35:00,169.73,171.31,169.48,171.15,93370.0,166.9138,168.4676,166.6679,168.3102,93370.0
2024-11-06 09:40:00,171.18,171.34,170.31,170.38,90634.0,168.3397,168.4971,167.4842,167.553,90634.0
2024-11-06 09:45:00,170.34,170.38,168.88,169.49,90618.0,167.5137,167.553,166.0779,166.6778,90618.0
2024-11-06 09:50:00,169.47,169.47,168.67,168.86,63854.0,166.6581,166.6581,165.8714,166.0582,63854.0
2024-11-06 09:55:00,168.92,169.48,168.78,169.32,61593.0,166.1172,166.6679,165.9796,166.5106,61593.0
2024-11-06 10:00:00,169.34,170.5,169.14,169.24,91152.0,166.5303,167.671,166.3336,166.4319,91152.0
2024-11-06 10:05:00,169.28,169.58,168.67,169.47,66532.0,166.4713,166.7663,165.8714,166.6581,66532.0
2024-11-06 10:10:00,169.5,170.2,169.44,170.02,53083.0,166.6876,167.376,166.6286,167.199,53083.0
2024-11-06 10:15:00,170.02,170.9,170.01,170.89,50479.0,167.199,168.0644,167.1891,168.0545,50479.0
2024-11-06 10:20:00,170.89,170.98,170.5,170.5,76506.0,168.0545,168.1431,167.671,167.671,76506.0
2024-11-06 10:25:00,170.5,170.75,170.32,170.4,64889.0,167.671,167.9169,167.494,167.5727,64889.0
2024-11-06 10:30:00,170.33,170.61,170.11,170.34,42413.0,167.5038,167.7792,167.2875,167.5137,42413.0
2024-11-06 10:35:00,170.34,170.36,169.61,169.77,74996.0,167.5137,167.5333,166.7958,166.9531,74996.0
2024-11-06 10:40:00,169.77,169.85,169.32,169.56,60634.0,166.9531,167.0318,166.5106,166.7466,60634.0
2024-11-06 10:45:00,169.6,170.3,169.4,170.28,117362.0,166.786,167.4743,166.5893,167.4547,117362.0
2024-11-06 10:50:00,170.28,170.29,169.65,169.89,73545.0,167.4547,167.4645,166.8351,167.0711,73545.0
2024-11-06 10:55:00,169.92,170.19,169.81,170.13,41505.0,167.1006,167.3662,166.9925,167.3072,41505.0
2024-11-06 11:00:00,170.15,170.43,169.98,170.3,37996.0,167.3268,167.6022,167.1596,167.4743,37996.0
2024-11-06 11:05:00,170.32,170.7,170.22,170.61,36863.0,167.494,167.8677,167.3957,167.7792,36863.0
2024-11-06 11:10:00,170.67,171.02,170.64,170.93,67669.0,167.8382,168.1824,167.8087,168.0939,67669.0
2024-11-06 11:15:00,170.93,171.17,170.75,171.05,68665.0,168.0939,168.3299,167.9169,168.2119,68665.0
2024-11-06 11:20:00,171.1,171.19,170.69,171.16,104615.0,168.2611,168.3496,167.8579,168.3201,104615.0
2024-11-06 11:25:00,171.16,171.43,171.09,171.34,84459.0,168.3201,168.5856,168.2512,168.4971,84459.0
2024-11-06 11:30:00,171.35,171.4,171.08,171.2,47259.0,168.5069,168.5561,168.2414,168.3594,47259.0
2024-11-06 11:35:00,171.22,171.62,171.09,171.46,77486.0,168.3791,168.7724,168.2512,168.6151,77486.0
2024-11-06 11:40:00,171.49,171.54,171.02,171.13,47994.0,168.6446,168.6938,168.1824,168.2906,47994.0
2024-11-06 11:45:00,171.12,171.59,171.01,171.57,36575.0,168.2807,168.7429,168.1726,168.7233,36575.0
2024-11-06 11:50:00,171.57,172.13,171.57,171.72,111553.0,168.7233,169.274,168.7233,168.8708,111553.0
2024-11-06 11:55:00,171.72,172.2,171.65,172.14,57128.0,168.8708,169.3428,168.8019,169.2838,57128.0
2024-11-06 12:00:00,172.14,172.25,171.91,172.01,48612.0,169.2838,169.392,169.0576,169.156,48612.0
2024-11-06 12:05:00,172.06,172.09,171.71,172.01,52235.0,169.2051,169.2346,168.8609,169.156,52235.0
2024-11-06 12:10:00,172.01,172.3,172.01,172.1,34573.0,169.156,169.4412,169.156,169.2445,34573.0
2024-11-06 12:15:00,172.1,172.11,171.64,172.03,91497.0,169.2445,169.2543,168.7921,169.1756,91497.0
2024-11-06 12:20:00,172.02,172.05,171.7,171.92,30860.0,169.1658,169.1953,168.8511,169.0675,30860.0
2024-11-06 12:25:00,171.91,172.03,171.71,171.93,31912.0,169.0576,169.1756,168.8609,169.0773,31912.0
2024-11-06 12:30:00,171.93,172.07,171.71,172.03,30450.0,169.0773,169.215,168.8609,169.1756,30450.0
2024-11-06 12:35:00,172.01,172.24,172.01,172.17,40958.0,169.156,169.3821,169.156,169.3133,40958.0
2024-11-06 12:40:00,172.17,172.27,171.96,172.05,28727.0,169.3133,169.4117,169.1068,169.1953,28727.0
2024-11-06 12:45:00,172.11,172.19,171.93,172.03,34768.0,169.2543,169.333,169.0773,169.1756,34768.0
2024-11-06 12:50:00,172.04,172.05,171.7,171.83,29506.0,169.1855,169.1953,168.8511,168.979,29506.0
2024-11-06 12:55:00,171.82,172.04,171.81,171.92,30553.0,168.9691,169.1855,168.9593,169.0675,30553.0
2024-11-06 13:00:00,171.97,172.11,171.82,172.06,23307.0,169.1166,169.2543,168.9691,169.2051,23307.0
2024-11-06 13:05:00,172.09,172.4,172.05,172.38,37228.0,169.2346,169.5395,169.1953,169.5198,37228.0
2024-11-06 13:10:00,172.37,172.37,171.84,172.29,41795.0,169.51,169.51,168.9888,169.4313,41795.0
2024-11-06 13:15:00,172.32,172.35,172.14,172.32,36484.0,169.4608,169.4903,169.2838,169.4608,36484.0
2024-11-06 13:20:00,172.34,172.54,172.14,172.54,43148.0,169.4805,169.6772,169.2838,169.6772,43148.0
2024-11-06 13:25:00,172.5,172.83,172.48,172.6,41141.0,169.6378,169.9624,169.6182,169.7362,41141.0
2024-11-06 13:30:00,172.67,172.79,172.41,172.52,42725.0,169.805,169.923,169.5493,169.6575,42725.0
2024-11-06 13:35:00,172.55,172.92,172.55,172.85,71180.0,169.687,170.0509,169.687,169.982,71180.0
2024-11-06 13:40:00,172.86,173.14,172.73,173.0,42617.0,169.9919,170.2672,169.864,170.1295,42617.0
2024-11-06 13:45:00,172.97,173.12,172.92,173.09,33337.0,170.1,170.2475,170.0509,170.218,33337.0
2024-11-06 13:50:00,173.1,173.1,172.68,172.7,36947.0,170.2279,170.2279,169.8148,169.8345,36947.0
2024-11-06 13:55:00,172.75,172.89,172.71,172.86,34137.0,169.8837,170.0214,169.8444,169.9919,34137.0
2024-11-06 14:00:00,172.86,172.89,172.35,172.51,108096.0,169.9919,170.0214,169.4903,169.6477,108096.0
2024-11-06 14:05:00,172.52,172.52,172.04,172.14,85005.0,169.6575,169.6575,169.1855,169.2838,85005.0
2024-11-06 14:10:00,172.11,172.11,171.4,171.44,89682.0,169.2543,169.2543,168.5561,168.5954,89682.0
2024-11-06 14:15:00,171.45,171.51,171.07,171.31,93710.0,168.6053,168.6643,168.2316,168.4676,93710.0
2024-11-06 14:20:00,171.33,171.66,171.28,171.49,108782.0,168.4872,168.8118,168.4381,168.6446,108782.0
2024-11-06 14:25:00,171.49,171.88,171.43,171.77,66663.0,168.6446,169.0281,168.5856,168.9199,66663.0
2024-11-06 14:30:00,171.73,171.8,171.4,171.65,70783.0,168.8806,168.9494,168.5561,168.8019,70783.0
2024-11-06 14:35:00,171.6,171.88,171.53,171.55,44242.0,168.7528,169.0281,168.6839,168.7036,44242.0
2024-11-06 14:40:00,171.55,171.85,171.51,171.82,78157.0,168.7036,168.9986,168.6643,168.9691,78157.0
2024-11-06 14:45:00,171.81,172.08,171.78,171.91,146391.0,168.9593,169.2248,168.9298,169.0576,146391.0
2024-11-06 14:50:00,171.93,172.1,171.91,171.96,90519.0,169.0773,169.2445,169.0576,169.1068,90519.0
2024-11-06 14:55:00,171.97,172.0,171.52,171.69,87522.0,169.1166,169.1461,168.6741,168.8413,87522.0
2024-11-06 15:00:00,171.65,171.85,171.59,171.7,113481.0,168.8019,168.9986,168.7429,168.8511,113481.0
2024-11-06 15:05:00,171.71,172.12,171.7,171.95,100494.0,168.8609,169.2641,168.8511,169.097,100494.0
2024-11-06 15:10:00,171.96,172.54,171.8,172.44,110229.0,169.1068,169.6772,168.9494,169.5788,110229.0
2024-11-06 15:15:00,172.45,172.76,172.38,172.72,82959.0,169.5887,169.8935,169.5198,169.8542,82959.0
2024-11-06 15:20:00,172.72,172.92,172.59,172.8,100430.0,169.8542,170.0509,169.7263,169.9329,100430.0
2024-11-06 15:25:00,172.83,173.15,172.76,173.1,122491.0,169.9624,170.277,169.8935,170.2279,122491.0
2024-11-06 15:30:00,173.12,173.28,172.73,172.85,133559.0,170.2475,170.4049,169.864,169.982,133559.0
2024-11-06 15:35:00,172.85,173.24,172.81,173.12,121996.0,169.982,170.3656,169.9427,170.2475,121996.0
2024-11-06 15:40:00,173.12,173.68,173.01,173.62,171013.0,170.2475,170.7983,170.1394,170.7393,171013.0
2024-11-06 15:45:00,173.62,173.7,173.43,173.6,195330.0,170.7393,170.8179,170.5524,170.7196,195330.0
2024-11-06 15:50:00,173.59,173.63,172.83,172.88,363130.0,170.7097,170.7491,169.9624,170.0115,363130.0
2024-11-06 15:55:00,172.9,173.39,172.53,173.23,889602.0,170.0312,170.5131,169.6673,170.3557,889602.0
2024-11-07 09:30:00,180.27,182.1,177.78,179.85,1355513.0,177.2789,179.0785,174.8302,176.8659,1355513.0
2024-11-07 09:35:00,179.94,179.97,176.2,177.03,706628.0,176.9544,176.9839,173.2764,174.0927,706628.0
2024-11-07 09:40:00,176.9,179.24,176.03,178.92,555298.0,173.9648,176.266,173.1093,175.9513,555298.0
2024-11-07 09:45:00,178.94,178.94,175.89,176.24,433306.0,175.971,175.971,172.9716,173.3158,433306.0
2024-11-07 09:50:00,176.2,177.03,175.53,175.59,385364.0,173.2764,174.0927,172.6176,172.6766,385364.0
2024-11-07 09:55:00,175.65,177.21,175.38,177.12,368739.0,172.7356,174.2697,172.47,174.1812,368739.0
2024-11-07 10:00:00,177.0,177.66,176.41,176.94,316063.0,174.0632,174.7122,173.483,174.0042,316063.0
2024-11-07 10:05:00,176.85,177.54,176.33,176.44,264088.0,173.9157,174.5942,173.4043,173.5125,264088.0
2024-11-07 10:10:00,176.44,177.12,175.62,176.04,320432.0,173.5125,174.1812,172.7061,173.1191,320432.0
2024-11-07 10:15:00,176.18,176.43,175.55,175.61,237098.0,173.2568,173.5026,172.6372,172.6962,237098.0
2024-11-07 10:20:00,175.66,175.76,173.91,174.24,443390.0,172.7454,172.8437,171.0244,171.349,443390.0
2024-11-07 10:25:00,174.24,174.42,173.75,174.34,213553.0,171.349,171.526,170.8671,171.4473,213553.0
2024-11-07 10:30:00,174.34,174.5,173.55,173.63,181167.0,171.4473,171.6047,170.6704,170.7491,181167.0
2024-11-07 10:35:00,173.63,173.72,172.6,172.65,362640.0,170.7491,170.8376,169.7362,169.7853,362640.0
2024-11-07 10:40:00,172.64,172.76,171.63,171.79,350161.0,169.7755,169.8935,168.7823,168.9396,350161.0
2024-11-07 10:45:00,171.79,172.64,171.7,172.01,257876.0,168.9396,169.7755,168.8511,169.156,257876.0
2024-11-07 10:50:00,172.05,173.53,171.91,173.29,299976.0,169.1953,170.6507,169.0576,170.4147,299976.0
2024-11-07 10:55:00,173.23,174.48,173.2,174.33,541384.0,170.3557,171.585,170.3262,171.4375,541384.0
2024-11-07 11:00:00,174.28,174.9,174.12,174.49,321027.0,171.3883,171.998,171.231,171.5948,321027.0
2024-11-07 11:05:00,174.48,174.6,173.24,174.12,193668.0,171.585,171.703,170.3656,171.231,193668.0
2024-11-07 11:10:00,174.03,174.19,173.5,173.7,200526.0,171.1424,171.2998,170.6212,170.8179,200526.0
2024-11-07 11:15:00,173.67,173.82,173.28,173.28,99261.0,170.7884,170.9359,170.4049,170.4049,99261.0
2024-11-07 11:20:00,173.23,173.48,172.8,173.43,136424.0,170.3557,170.6016,169.9329,170.5524,136424.0
2024-11-07 11:25:00,173.47,174.6,173.16,174.5,211786.0,170.5917,171.703,170.2869,171.6047,211786.0
2024-11-07 11:30:00,174.45,175.2,174.31,174.7,194760.0,171.5555,172.293,171.4178,171.8013,194760.0
2024-11-07 11:35:00,174.7,174.73,173.91,174.22,122911.0,171.8013,171.8308,171.0244,171.3293,122911.0
2024-11-07 11:40:00,174.22,174.63,173.62,173.68,102539.0,171.3293,171.7325,170.7393,170.7983,102539.0
2024-11-07 11:45:00,173.73,174.6,173.62,174.54,82655.0,170.8474,171.703,170.7393,171.644,82655.0
2024-11-07 11:50:00,174.52,174.6,174.01,174.04,69216.0,171.6243,171.703,171.1228,171.1523,69216.0
2024-11-07 11:55:00,174.05,174.16,173.77,173.88,96037.0,171.1621,171.2703,170.8868,170.9949,96037.0
2024-11-07 12:00:00,173.89,174.15,173.66,173.85,94078.0,171.0048,171.2605,170.7786,170.9654,94078.0
2024-11-07 12:05:00,173.81,173.83,173.39,173.64,120341.0,170.9261,170.9458,170.5131,170.7589,120341.0
2024-11-07 12:10:00,173.64,173.9,173.62,173.69,70904.0,170.7589,171.0146,170.7393,170.8081,70904.0
2024-11-07 12:15:00,173.68,174.3,173.4,174.26,141739.0,170.7983,171.408,170.5229,171.3686,141739.0
2024-11-07 12:20:00,174.28,174.43,173.7,173.81,116803.0,171.3883,171.5358,170.8179,170.9261,116803.0
2024-11-07 12:25:00,173.78,173.81,173.21,173.47,111477.0,170.8966,170.9261,170.3361,170.5917,111477.0
2024-11-07 12:30:00,173.42,173.56,172.64,172.66,120887.0,170.5426,170.6802,169.7755,169.7952,120887.0
2024-11-07 12:35:00,172.68,173.44,172.65,173.06,118503.0,169.8148,170.5622,169.7853,170.1885,118503.0
2024-11-07 12:40:00,173.06,173.18,172.85,172.85,81757.0,170.1885,170.3066,169.982,169.982,81757.0
2024-11-07 12:45:00,172.87,173.2,172.8,172.84,72988.0,170.0017,170.3262,169.9329,169.9722,72988.0
2024-11-07 12:50:00,172.86,172.97,172.61,172.93,78599.0,169.9919,170.1,169.746,170.0607,78599.0
2024-11-07 12:55:00,172.94,173.33,172.74,173.27,67424.0,170.0705,170.4541,169.8739,170.3951,67424.0
2024-11-07 13:00:00,173.3,173.41,173.02,173.23,150321.0,170.4246,170.5327,170.1492,170.3557,150321.0
2024-11-07 13:05:00,173.16,173.28,172.77,172.85,71826.0,170.2869,170.4049,169.9034,169.982,71826.0
2024-11-07 13:10:00,172.85,173.02,172.63,172.85,69913.0,169.982,170.1492,169.7657,169.982,69913.0
2024-11-07 13:15:00,172.86,173.38,172.8,173.35,81078.0,169.9919,170.5032,169.9329,170.4737,81078.0
2024-11-07 13:20:00,173.34,173.82,173.2,173.81,96723.0,170.4639,170.9359,170.3262,170.9261,96723.0
2024-11-07 13:25:00,173.85,174.24,173.67,173.75,130582.0,170.9654,171.349,170.7884,170.8671,130582.0
2024-11-07 13:30:00,173.81,173.81,173.02,173.17,96010.0,170.9261,170.9261,170.1492,170.2967,96010.0
2024-11-07 13:35:00,173.24,173.34,173.1,173.22,68648.0,170.3656,170.4639,170.2279,170.3459,68648.0
2024-11-07 13:40:00,173.24,173.32,173.06,173.27,54956.0,170.3656,170.4442,170.1885,170.3951,54956.0
2024-11-07 13:45:00,173.29,173.4,173.09,173.31,63227.0,170.4147,170.5229,170.218,170.4344,63227.0
2024-11-07 13:50:00,173.4,173.56,173.32,173.46,55473.0,170.5229,170.6802,170.4442,170.5819,55473.0
2024-11-07 13:55:00,173.5,173.6,173.19,173.37,69648.0,170.6212,170.7196,170.3164,170.4934,69648.0
2024-11-07 14:00:00,173.35,173.88,173.27,173.33,96749.0,170.4737,170.9949,170.3951,170.4541,96749.0
2024-11-07 14:05:00,173.28,173.3,173.05,173.25,59434.0,170.4049,170.4246,170.1787,170.3754,59434.0
2024-11-07 14:10:00,173.29,173.29,173.07,173.13,41837.0,170.4147,170.4147,170.1984,170.2574,41837.0
2024-11-07 14:15:00,173.13,173.25,172.82,172.86,65436.0,170.2574,170.3754,169.9525,169.9919,65436.0
2024-11-07 14:20:00,172.88,172.97,172.63,172.67,51135.0,170.0115,170.1,169.7657,169.805,51135.0
2024-11-07 14:25:00,172.72,172.89,172.64,172.71,48079.0,169.8542,170.0214,169.7755,169.8444,48079.0
2024-11-07 14:30:00,172.74,173.0,172.69,172.82,49659.0,169.8739,170.1295,169.8247,169.9525,49659.0
2024-11-07 14:35:00,172.83,173.07,172.74,172.86,64101.0,169.9624,170.1984,169.8739,169.9919,64101.0
2024-11-07 14:40:00,172.79,172.85,172.19,172.42,155218.0,169.923,169.982,169.333,169.5592,155218.0
2024-11-07 14:45:00,172.42,172.97,172.37,172.8,86229.0,169.5592,170.1,169.51,169.9329,86229.0
2024-11-07 14:50:00,172.8,172.98,172.45,172.5,81546.0,169.9329,170.1099,169.5887,169.6378,81546.0
2024-11-07 14:55:00,172.48,172.64,172.22,172.56,86032.0,169.6182,169.7755,169.3625,169.6968,86032.0
2024-11-07 15:00:00,172.58,172.58,172.16,172.16,99530.0,169.7165,169.7165,169.3035,169.3035,99530.0
2024-11-07 15:05:00,172.19,172.19,171.76,171.79,110596.0,169.333,169.333,168.9101,168.9396,110596.0
2024-11-07 15:10:00,171.79,171.95,171.68,171.86,102617.0,168.9396,169.097,168.8314,169.0085,102617.0
2024-11-07 15:15:00,171.87,172.26,171.83,172.11,125955.0,169.0183,169.4018,168.979,169.2543,125955.0
2024-11-07 15:20:00,172.11,172.31,171.88,172.3,86895.0,169.2543,169.451,169.0281,169.4412,86895.0
2024-11-07 15:25:00,172.3,172.95,172.2,172.85,111895.0,169.4412,170.0804,169.3428,169.982,111895.0
2024-11-07 15:30:00,172.86,173.49,172.84,173.05,207495.0,169.9919,170.6114,169.9722,170.1787,207495.0
2024-11-07 15:35:00,173.05,173.48,173.01,173.32,108153.0,170.1787,170.6016,170.1394,170.4442,108153.0
2024-11-07 15:40:00,173.31,173.56,173.14,173.3,91543.0,170.4344,170.6802,170.2672,170.4246,91543.0
2024-11-07 15:45:00,173.29,173.34,172.99,173.11,116042.0,170.4147,170.4639,170.1197,170.2377,116042.0
2024-11-07 15:50:00,173.05,173.12,172.52,172.8,275096.0,170.1787,170.2475,169.6575,169.9329,275096.0
2024-11-07 15:55:00,173.06,173.18,172.46,172.92,508113.0,170.1885,170.3066,169.5985,170.0509,508113.0
2024-11-08 09:30:00,172.09,173.49,170.61,170.72,284130.0,169.2346,170.6114,167.7792,167.8874,284130.0
2024-11-08 09:35:00,170.72,171.77,170.61,171.22,120391.0,167.8874,168.9199,167.7792,168.3791,120391.0
2024-11-08 09:40:00,171.22,171.76,170.95,171.14,93533.0,168.3791,168.9101,168.1136,168.3004,93533.0
2024-11-08 09:45:00,171.13,171.65,170.97,171.08,88714.0,168.2906,168.8019,168.1332,168.2414,88714.0
2024-11-08 09:50:00,171.06,171.18,170.42,170.95,107427.0,168.2217,168.3397,167.5923,168.1136,107427.0
2024-11-08 09:55:00,170.87,171.15,170.1,170.15,112592.0,168.0349,168.3102,167.2777,167.3268,112592.0
2024-11-08 10:00:00,170.18,170.73,169.43,169.53,140256.0,167.3563,167.8972,166.6188,166.7171,140256.0
2024-11-08 10:05:00,169.49,169.73,169.2,169.3,123223.0,166.6778,166.9138,166.3926,166.4909,123223.0
2024-11-08 10:10:00,169.31,169.47,168.9,168.96,103810.0,166.5008,166.6581,166.0976,166.1566,103810.0
2024-11-08 10:15:00,168.97,169.77,168.83,169.5,105576.0,166.1664,166.9531,166.0287,166.6876,105576.0
2024-11-08 10:20:00,169.5,170.2,169.43,169.75,119942.0,166.6876,167.376,166.6188,166.9335,119942.0
2024-11-08 10:25:00,169.72,170.1,169.71,169.79,42709.0,166.904,167.2777,166.8941,166.9728,42709.0
2024-11-08 10:30:00,169.75,169.86,169.33,169.44,58184.0,166.9335,167.0416,166.5204,166.6286,58184.0
2024-11-08 10:35:00,169.42,169.53,168.75,168.98,73559.0,166.6089,166.7171,165.9501,166.1762,73559.0
2024-11-08 10:40:00,169.0,169.32,168.85,169.28,158723.0,166.1959,166.5106,166.0484,166.4713,158723.0
2024-11-08 10:45:00,169.23,169.36,169.01,169.11,37670.0,166.4221,166.5499,166.2057,166.3041,37670.0
2024-11-08 10:50:00,169.12,169.56,169.1,169.56,48584.0,166.3139,166.7466,166.2942,166.7466,48584.0
2024-11-08 10:55:00,169.59,169.61,169.31,169.31,49587.0,166.7761,166.7958,166.5008,166.5008,49587.0
2024-11-08 11:00:00,169.31,170.18,169.23,170.1,178057.0,166.5008,167.3563,166.4221,167.2777,178057.0
2024-11-08 11:05:00,170.08,170.69,170.03,170.6,63111.0,167.258,167.8579,167.2088,167.7694,63111.0
2024-11-08 11:10:00,170.62,170.95,170.43,170.6,89118.0,167.789,168.1136,167.6022,167.7694,89118.0
2024-11-08 11:15:00,170.59,170.7,170.35,170.5,53562.0,167.7595,167.8677,167.5235,167.671,53562.0
2024-11-08 11:20:00,170.5,170.52,170.11,170.3,57213.0,167.671,167.6907,167.2875,167.4743,57213.0
2024-11-08 11:25:00,170.33,170.46,170.01,170.03,48212.0,167.5038,167.6317,167.1891,167.2088,48212.0
2024-11-08 11:30:00,170.07,170.25,169.93,170.06,40759.0,167.2482,167.4252,167.1105,167.2383,40759.0
2024-11-08 11:35:00,170.1,170.14,169.6,169.88,87287.0,167.2777,167.317,166.786,167.0613,87287.0
2024-11-08 11:40:00,169.84,169.87,169.44,169.46,44546.0,167.022,167.0515,166.6286,166.6483,44546.0
2024-11-08 11:45:00,169.45,169.71,169.42,169.64,28601.0,166.6384,166.8941,166.6089,166.8253,28601.0
2024-11-08 11:50:00,169.66,170.3,169.65,170.29,57836.0,166.845,167.4743,166.8351,167.4645,57836.0
2024-11-08 11:55:00,170.31,170.45,170.11,170.13,19338.0,167.4842,167.6218,167.2875,167.3072,19338.0
2024-11-08 12:00:00,170.14,170.24,169.86,169.92,28551.0,167.317,167.4153,167.0416,167.1006,28551.0
2024-11-08 12:05:00,169.94,170.05,169.89,170.03,29143.0,167.1203,167.2285,167.0711,167.2088,29143.0
2024-11-08 12:10:00,170.0,170.18,169.94,169.96,24632.0,167.1793,167.3563,167.1203,167.14,24632.0
2024-11-08 12:15:00,169.97,170.36,169.97,170.36,66390.0,167.1498,167.5333,167.1498,167.5333,66390.0
2024-11-08 12:20:00,170.34,170.49,170.25,170.25,27412.0,167.5137,167.6612,167.4252,167.4252,27412.0
2024-11-08 12:25:00,170.27,170.43,170.2,170.31,24971.0,167.4448,167.6022,167.376,167.4842,24971.0
2024-11-08 12:30:00,170.31,170.5,170.28,170.5,26296.0,167.4842,167.671,167.4547,167.671,26296.0
2024-11-08 12:35:00,170.43,170.55,170.37,170.39,20258.0,167.6022,167.7202,167.5432,167.5628,20258.0
2024-11-08 12:40:00,170.44,170.47,170.17,170.28,15164.0,167.612,167.6415,167.3465,167.4547,15164.0
2024-11-08 12:45:00,170.29,170.39,170.24,170.25,16395.0,167.4645,167.5628,167.4153,167.4252,16395.0
2024-11-08 12:50:00,170.24,170.47,170.11,170.41,40128.0,167.4153,167.6415,167.2875,167.5825,40128.0
2024-11-08 12:55:00,170.41,170.88,170.41,170.85,42346.0,167.5825,168.0447,167.5825,168.0152,42346.0
2024-11-08 13:00:00,170.86,171.29,170.81,171.23,60206.0,168.025,168.4479,167.9759,168.3889,60206.0
2024-11-08 13:05:00,171.25,171.47,171.05,171.39,73561.0,168.4086,168.6249,168.2119,168.5463,73561.0
2024-11-08 13:10:00,171.39,171.6,171.27,171.41,65055.0,168.5463,168.7528,168.4282,168.5659,65055.0
2024-11-08 13:15:00,171.41,171.43,171.26,171.37,42778.0,168.5659,168.5856,168.4184,168.5266,42778.0
2024-11-08 13:20:00,171.36,171.72,171.35,171.72,42282.0,168.5167,168.8708,168.5069,168.8708,42282.0
2024-11-08 13:25:00,171.72,171.74,171.55,171.68,18126.0,168.8708,168.8904,168.7036,168.8314,18126.0
2024-11-08 13:30:00,171.68,172.18,171.64,172.15,57140.0,168.8314,169.3231,168.7921,169.2936,57140.0
2024-11-08 13:35:00,172.12,172.4,172.1,172.33,41286.0,169.2641,169.5395,169.2445,169.4707,41286.0
2024-11-08 13:40:00,172.33,172.41,171.87,172.04,33012.0,169.4707,169.5493,169.0183,169.1855,33012.0
2024-11-08 13:45:00,172.03,172.12,171.88,172.05,20781.0,169.1756,169.2641,169.0281,169.1953,20781.0
2024-11-08 13:50:00,172.03,172.12,171.75,171.96,73058.0,169.1756,169.2641,168.9003,169.1068,73058.0
2024-11-08 13:55:00,171.95,172.12,171.65,172.06,63652.0,169.097,169.2641,168.8019,169.2051,63652.0
2024-11-08 14:00:00,171.98,172.12,171.9,172.03,33441.0,169.1265,169.2641,169.0478,169.1756,33441.0
2024-11-08 14:05:00,172.05,172.3,172.05,172.27,23457.0,169.1953,169.4412,169.1953,169.4117,23457.0
2024-11-08 14:10:00,172.27,172.56,172.19,172.39,56966.0,169.4117,169.6968,169.333,169.5297,56966.0
2024-11-08 14:15:00,172.37,172.6,172.36,172.51,35301.0,169.51,169.7362,169.5002,169.6477,35301.0
2024-11-08 14:20:00,172.54,172.8,172.52,172.76,34276.0,169.6772,169.9329,169.6575,169.8935,34276.0
2024-11-08 14:25:00,172.75,173.05,172.73,173.0,77280.0,169.8837,170.1787,169.864,170.1295,77280.0
2024-11-08 14:30:00,172.99,173.1,172.88,173.05,65073.0,170.1197,170.2279,170.0115,170.1787,65073.0
2024-11-08 14:35:00,173.05,173.15,172.9,173.02,35358.0,170.1787,170.277,170.0312,170.1492,35358.0
2024-11-08 14:40:00,173.04,173.04,172.62,172.8,64638.0,170.1689,170.1689,169.7558,169.9329,64638.0
2024-11-08 14:45:00,172.78,172.84,172.35,172.41,55408.0,169.9132,169.9722,169.4903,169.5493,55408.0
2024-11-08 14:50:00,172.42,172.45,171.56,171.75,86978.0,169.5592,169.5887,168.7134,168.9003,86978.0
2024-11-08 14:55:00,171.78,171.95,171.69,171.82,46118.0,168.9298,169.097,168.8413,168.9691,46118.0
2024-11-08 15:00:00,171.8,171.82,171.39,171.53,39935.0,168.9494,168.9691,168.5463,168.6839,39935.0
2024-11-08 15:05:00,171.53,171.62,171.37,171.48,43169.0,168.6839,168.7724,168.5266,168.6348,43169.0
2024-11-08 15:10:00,171.5,171.52,171.27,171.41,23876.0,168.6544,168.6741,168.4282,168.5659,23876.0
2024-11-08 15:15:00,171.41,171.53,171.27,171.45,38453.0,168.5659,168.6839,168.4282,168.6053,38453.0
2024-11-08 15:20:00,171.44,171.45,171.11,171.24,42289.0,168.5954,168.6053,168.2709,168.3987,42289.0
2024-11-08 15:25:00,171.2,171.3,171.03,171.09,28155.0,168.3594,168.4577,168.1922,168.2512,28155.0
2024-11-08 15:30:00,171.09,171.13,170.71,171.08,85527.0,168.2512,168.2906,167.8775,168.2414,85527.0
2024-11-08 15:35:00,171.11,171.16,170.88,170.99,34610.0,168.2709,168.3201,168.0447,168.1529,34610.0
2024-11-08 15:40:00,171.0,171.01,170.73,170.78,57398.0,168.1627,168.1726,167.8972,167.9464,57398.0
2024-11-08 15:45:00,170.79,170.92,170.68,170.77,75855.0,167.9562,168.0841,167.848,167.9365,75855.0
2024-11-08 15:50:00,170.76,171.4,170.62,171.01,178797.0,167.9267,168.5561,167.789,168.1726,178797.0
2024-11-08 15:55:00,170.99,171.02,170.6,170.84,450944.0,168.1529,168.1824,167.7694,168.0054,450944.0
2024-11-11 09:30:00,169.9,170.79,168.93,169.3,210510.0,167.081,167.9562,166.1271,166.4909,210510.0
2024-11-11 09:35:00,169.48,169.64,169.0,169.14,92711.0,166.6679,166.8253,166.1959,166.3336,92711.0
2024-11-11 09:40:00,169.1,169.31,168.23,168.37,108088.0,166.2942,166.5008,165.4387,165.5764,108088.0
2024-11-11 09:45:00,168.37,168.64,167.85,167.85,131109.0,165.5764,165.8419,165.065,165.065,131109.0
2024-11-11 09:50:00,167.94,167.94,167.19,167.37,107544.0,165.1535,165.1535,164.4159,164.593,107544.0
2024-11-11 09:55:00,167.4,167.63,166.75,166.83,126182.0,164.6225,164.8486,163.9832,164.0619,126182.0
2024-11-11 10:00:00,166.79,167.4,166.71,167.16,92927.0,164.0226,164.6225,163.9439,164.3864,92927.0
2024-11-11 10:05:00,167.14,167.37,166.88,167.2,110513.0,164.3668,164.593,164.1111,164.4258,110513.0
2024-11-11 10:10:00,167.23,167.55,167.09,167.34,88120.0,164.4553,164.77,164.3176,164.5635,88120.0
2024-11-11 10:15:00,167.32,167.59,167.01,167.54,61983.0,164.5438,164.8093,164.2389,164.7601,61983.0
2024-11-11 10:20:00,167.58,167.87,167.35,167.71,93947.0,164.7995,165.0847,164.5733,164.9273,93947.0
2024-11-11 10:25:00,167.66,167.92,167.6,167.64,60888.0,164.8781,165.1338,164.8191,164.8585,60888.0
2024-11-11 10:30:00,167.67,168.1,167.67,167.73,63874.0,164.888,165.3108,164.888,164.947,63874.0
2024-11-11 10:35:00,167.74,168.26,167.73,168.21,61116.0,164.9568,165.4682,164.947,165.419,61116.0
2024-11-11 10:40:00,168.21,168.26,167.37,167.38,63357.0,165.419,165.4682,164.593,164.6028,63357.0
2024-11-11 10:45:00,167.37,167.38,166.82,167.27,115148.0,164.593,164.6028,164.0521,164.4946,115148.0
2024-11-11 10:50:00,167.29,167.31,167.03,167.13,45298.0,164.5143,164.5339,164.2586,164.3569,45298.0
2024-11-11 10:55:00,167.14,167.54,167.03,167.4,59587.0,164.3668,164.7601,164.2586,164.6225,59587.0
2024-11-11 11:00:00,167.42,167.58,167.18,167.54,198625.0,164.6421,164.7995,164.4061,164.7601,198625.0
2024-11-11 11:05:00,167.49,167.64,167.24,167.36,37286.0,164.711,164.8585,164.4651,164.5831,37286.0
2024-11-11 11:10:00,167.36,167.52,167.26,167.52,30310.0,164.5831,164.7405,164.4848,164.7405,30310.0
2024-11-11 11:15:00,167.54,167.62,167.43,167.55,30077.0,164.7601,164.8388,164.652,164.77,30077.0
2024-11-11 11:20:00,167.55,167.6,167.1,167.14,45603.0,164.77,164.8191,164.3274,164.3668,45603.0
2024-11-11 11:25:00,167.1,167.24,166.73,166.79,60013.0,164.3274,164.4651,163.9636,164.0226,60013.0
2024-11-11 11:30:00,166.76,166.94,166.76,166.93,33867.0,163.9931,164.1701,163.9931,164.1603,33867.0
2024-11-11 11:35:00,166.99,167.37,166.97,167.23,40992.0,164.2193,164.593,164.1996,164.4553,40992.0
2024-11-11 11:40:00,167.25,167.3,167.0,167.23,24701.0,164.4749,164.5241,164.2291,164.4553,24701.0
2024-11-11 11:45:00,167.25,167.46,167.15,167.18,42863.0,164.4749,164.6815,164.3766,164.4061,42863.0
2024-11-11 11:50:00,167.16,167.48,167.14,167.45,38059.0,164.3864,164.7011,164.3668,164.6716,38059.0
2024-11-11 11:55:00,167.48,167.55,167.0,167.15,20865.0,164.7011,164.77,164.2291,164.3766,20865.0
2024-11-11 12:00:00,167.12,167.15,166.76,166.85,32460.0,164.3471,164.3766,163.9931,164.0816,32460.0
2024-11-11 12:05:00,166.88,166.95,166.82,166.91,24912.0,164.1111,164.1799,164.0521,164.1406,24912.0
2024-11-11 12:10:00,166.91,166.97,166.75,166.83,23849.0,164.1406,164.1996,163.9832,164.0619,23849.0
2024-11-11 12:15:00,166.83,166.92,166.4,166.4,65084.0,164.0619,164.1504,163.639,163.639,65084.0
2024-11-11 12:20:00,166.45,166.79,166.44,166.71,39131.0,163.6882,164.0226,163.6784,163.9439,39131.0
2024-11-11 12:25:00,166.71,166.82,166.49,166.68,35625.0,163.9439,164.0521,163.7276,163.9144,35625.0
2024-11-11 12:30:00,166.74,167.06,166.66,167.06,44577.0,163.9734,164.2881,163.8947,164.2881,44577.0
2024-11-11 12:35:00,167.05,167.1,166.99,167.01,21921.0,164.2783,164.3274,164.2193,164.2389,21921.0
2024-11-11 12:40:00,167.0,167.18,166.86,166.91,29333.0,164.2291,164.4061,164.0914,164.1406,29333.0
2024-11-11 12:45:00,166.92,166.97,166.81,166.89,26602.0,164.1504,164.1996,164.0422,164.1209,26602.0
2024-11-11 12:50:00,166.85,166.85,166.61,166.72,17799.0,164.0816,164.0816,163.8456,163.9537,17799.0
2024-11-11 12:55:00,166.78,166.9,166.68,166.68,22587.0,164.0127,164.1308,163.9144,163.9144,22587.0
2024-11-11 13:00:00,166.66,166.69,166.32,166.48,42592.0,163.8947,163.9242,163.5604,163.7177,42592.0
2024-11-11 13:05:00,166.47,166.51,166.31,166.49,23101.0,163.7079,163.7472,163.5505,163.7276,23101.0
2024-11-11 13:10:00,166.47,166.47,166.21,166.4,27064.0,163.7079,163.7079,163.4522,163.639,27064.0
2024-11-11 13:15:00,166.48,166.48,166.3,166.33,17199.0,163.7177,163.7177,163.5407,163.5702,17199.0
2024-11-11 13:20:00,166.34,166.38,166.09,166.23,22912.0,163.58,163.6194,163.3342,163.4719,22912.0
2024-11-11 13:25:00,166.26,166.33,166.17,166.31,42733.0,163.5014,163.5702,163.4129,163.5505,42733.0
2024-11-11 13:30:00,166.31,166.74,166.25,166.66,63053.0,163.5505,163.9734,163.4915,163.8947,63053.0
2024-11-11 13:35:00,166.67,166.88,166.55,166.58,29803.0,163.9046,164.1111,163.7866,163.8161,29803.0
2024-11-11 13:40:00,166.63,166.68,166.47,166.52,13608.0,163.8652,163.9144,163.7079,163.7571,13608.0
2024-11-11 13:45:00,166.55,166.68,166.45,166.6,18529.0,163.7866,163.9144,163.6882,163.8357,18529.0
2024-11-11 13:50:00,166.59,166.75,166.55,166.6,11935.0,163.8259,163.9832,163.7866,163.8357,11935.0
2024-11-11 13:55:00,166.59,166.6,166.43,166.51,12542.0,163.8259,163.8357,163.6685,163.7472,12542.0
2024-11-11 14:00:00,166.53,166.54,166.32,166.38,35356.0,163.7669,163.7767,163.5604,163.6194,35356.0
2024-11-11 14:05:00,166.4,166.48,166.3,166.36,23333.0,163.639,163.7177,163.5407,163.5997,23333.0
2024-11-11 14:10:00,166.36,166.52,166.33,166.43,39923.0,163.5997,163.7571,163.5702,163.6685,39923.0
2024-11-11 14:15:00,166.42,166.55,166.4,166.53,10795.0,163.6587,163.7866,163.639,163.7669,10795.0
2024-11-11 14:20:00,166.54,166.54,166.45,166.47,14841.0,163.7767,163.7767,163.6882,163.7079,14841.0
2024-11-11 14:25:00,166.47,166.5,166.39,166.4,21857.0,163.7079,163.7374,163.6292,163.639,21857.0
2024-11-11 14:30:00,166.38,166.61,166.34,166.58,18135.0,163.6194,163.8456,163.58,163.8161,18135.0
2024-11-11 14:35:00,166.64,166.78,166.56,166.71,34718.0,163.8751,164.0127,163.7964,163.9439,34718.0
2024-11-11 14:40:00,166.69,166.84,166.58,166.78,41434.0,163.9242,164.0717,163.8161,164.0127,41434.0
2024-11-11 14:45:00,166.76,166.98,166.72,166.98,25659.0,163.9931,164.2094,163.9537,164.2094,25659.0
2024-11-11 14:50:00,166.99,167.08,166.86,167.03,28741.0,164.2193,164.3078,164.0914,164.2586,28741.0
2024-11-11 14:55:00,167.06,167.3,166.99,167.3,30008.0,164.2881,164.5241,164.2193,164.5241,30008.0
2024-11-11 15:00:00,167.29,167.37,167.19,167.31,26596.0,164.5143,164.593,164.4159,164.5339,26596.0
2024-11-11 15:05:00,167.35,167.6,167.35,167.6,24683.0,164.5733,164.8191,164.5733,164.8191,24683.0
2024-11-11 15:10:00,167.6,167.78,167.5,167.73,30767.0,164.8191,164.9962,164.7208,164.947,30767.0
2024-11-11 15:15:00,167.75,168.14,167.66,167.95,35513.0,164.9666,165.3502,164.8781,165.1633,35513.0
2024-11-11 15:20:00,167.9,168.36,167.9,168.32,55447.0,165.1142,165.5665,165.1142,165.5272,55447.0
2024-11-11 15:25:00,168.32,168.4,168.13,168.3,50756.0,165.5272,165.6059,165.3403,165.5075,50756.0
2024-11-11 15:30:00,168.29,168.35,168.07,168.27,43405.0,165.4977,165.5567,165.2813,165.478,43405.0
2024-11-11 15:35:00,168.26,168.45,168.11,168.42,30294.0,165.4682,165.655,165.3207,165.6255,30294.0
2024-11-11 15:40:00,168.44,168.5,168.03,168.06,44812.0,165.6452,165.7042,165.242,165.2715,44812.0
2024-11-11 15:45:00,168.06,168.07,167.81,167.83,54077.0,165.2715,165.2813,165.0257,165.0453,54077.0
2024-11-11 15:50:00,167.85,168.27,167.82,168.0,88830.0,165.065,165.478,165.0355,165.2125,88830.0
2024-11-11 15:55:00,167.94,168.39,167.89,168.39,279029.0,165.1535,165.596,165.1043,165.596,279029.0
2024-11-12 09:30:00,167.05,167.33,166.07,166.15,164099.0,164.2783,164.5536,163.3145,163.3932,164099.0
2024-11-12 09:35:00,166.12,166.88,166.12,166.6,37446.0,163.3637,164.1111,163.3637,163.8357,37446.0
2024-11-12 09:40:00,166.5,166.72,165.93,166.22,55627.0,163.7374,163.9537,163.1768,163.462,55627.0
2024-11-12 09:45:00,166.18,166.27,165.54,165.94,84979.0,163.4227,163.5112,162.7933,163.1867,84979.0
2024-11-12 09:50:00,165.92,166.69,165.91,166.4,76612.0,163.167,163.9242,163.1572,163.639,76612.0
2024-11-12 09:55:00,166.4,166.73,166.27,166.56,98584.0,163.639,163.9636,163.5112,163.7964,98584.0
2024-11-12 10:00:00,166.54,166.73,165.96,166.0,70743.0,163.7767,163.9636,163.2063,163.2457,70743.0
2024-11-12 10:05:00,166.04,166.21,165.3,165.44,92157.0,163.285,163.4522,162.5573,162.695,92157.0
2024-11-12 10:10:00,165.39,165.93,165.39,165.85,51875.0,162.6458,163.1768,162.6458,163.0982,51875.0
2024-11-12 10:15:00,165.85,165.96,165.5,165.6,51087.0,163.0982,163.2063,162.754,162.8523,51087.0
2024-11-12 10:20:00,165.61,165.86,165.37,165.69,46881.0,162.8622,163.108,162.6261,162.9408,46881.0
2024-11-12 10:25:00,165.67,165.81,165.51,165.53,38279.0,162.9212,163.0588,162.7638,162.7835,38279.0
2024-11-12 10:30:00,165.59,165.7,165.31,165.36,40521.0,162.8425,162.9507,162.5671,162.6163,40521.0
2024-11-12 10:35:00,165.37,165.46,165.1,165.15,61265.0,162.6261,162.7146,162.3606,162.4098,61265.0
2024-11-12 10:40:00,165.17,165.51,165.11,165.25,48357.0,162.4295,162.7638,162.3705,162.5081,48357.0
2024-11-12 10:45:00,165.24,165.52,165.15,165.18,50366.0,162.4983,162.7736,162.4098,162.4393,50366.0
2024-11-12 10:50:00,165.16,165.48,165.11,165.29,35656.0,162.4196,162.7343,162.3705,162.5475,35656.0
2024-11-12 10:55:00,165.26,165.33,165.04,165.11,26165.0,162.518,162.5868,162.3016,162.3705,26165.0
2024-11-12 11:00:00,165.14,165.17,164.89,165.04,73026.0,162.4,162.4295,162.1541,162.3016,73026.0
2024-11-12 11:05:00,165.04,165.15,164.87,165.0,31115.0,162.3016,162.4098,162.1344,162.2623,31115.0
2024-11-12 11:10:00,165.01,165.05,164.82,164.87,31847.0,162.2721,162.3114,162.0853,162.1344,31847.0
2024-11-12 11:15:00,164.86,165.17,164.78,165.12,53624.0,162.1246,162.4295,162.0459,162.3803,53624.0
2024-11-12 11:20:00,165.13,165.16,164.48,164.5,52798.0,162.3901,162.4196,161.7509,161.7706,52798.0
2024-11-12 11:25:00,164.5,164.62,164.46,164.49,47692.0,161.7706,161.8886,161.7312,161.7607,47692.0
2024-11-12 11:30:00,164.46,164.46,164.16,164.26,79299.0,161.7312,161.7312,161.4362,161.5346,79299.0
2024-11-12 11:35:00,164.25,164.36,163.77,163.78,98634.0,161.5247,161.6329,161.0527,161.0625,98634.0
2024-11-12 11:40:00,163.83,163.89,163.5,163.65,86322.0,161.1117,161.1707,160.7872,160.9347,86322.0
2024-11-12 11:45:00,163.63,163.75,163.48,163.61,64117.0,160.915,161.033,160.7675,160.8953,64117.0
2024-11-12 11:50:00,163.61,163.81,163.57,163.74,41138.0,160.8953,161.092,160.856,161.0232,41138.0
2024-11-12 11:55:00,163.74,163.83,163.3,163.31,42317.0,161.0232,161.1117,160.5905,160.6003,42317.0
2024-11-12 12:00:00,163.31,163.63,163.2,163.52,51639.0,160.6003,160.915,160.4921,160.8068,51639.0
2024-11-12 12:05:00,163.54,163.7,163.44,163.56,55033.0,160.8265,160.9838,160.7282,160.8462,55033.0
2024-11-12 12:10:00,163.55,163.68,163.26,163.28,31056.0,160.8363,160.9642,160.5511,160.5708,31056.0
2024-11-12 12:15:00,163.27,163.47,163.27,163.32,37087.0,160.561,160.7577,160.561,160.6102,37087.0
2024-11-12 12:20:00,163.33,163.48,163.21,163.38,35071.0,160.62,160.7675,160.502,160.6692,35071.0
2024-11-12 12:25:00,163.36,163.48,163.33,163.4,46586.0,160.6495,160.7675,160.62,160.6888,46586.0
2024-11-12 12:30:00,163.38,163.43,163.33,163.33,34218.0,160.6692,160.7183,160.62,160.62,34218.0
2024-11-12 12:35:00,163.3,163.39,163.13,163.16,29825.0,160.5905,160.679,160.4233,160.4528,29825.0
2024-11-12 12:40:00,163.13,163.15,162.86,162.87,66991.0,160.4233,160.443,160.1578,160.1676,66991.0
2024-11-12 12:45:00,162.88,162.93,162.65,162.69,53846.0,160.1775,160.2266,159.9513,159.9906,53846.0
2024-11-12 12:50:00,162.68,162.73,162.42,162.56,49595.0,159.9808,160.0299,159.7251,159.8628,49595.0
2024-11-12 12:55:00,162.56,162.58,162.16,162.22,56178.0,159.8628,159.8824,159.4694,159.5284,56178.0
2024-11-12 13:00:00,162.17,162.28,161.95,162.03,93686.0,159.4792,159.5874,159.2629,159.3416,93686.0
2024-11-12 13:05:00,162.02,162.19,161.86,162.12,54730.0,159.3317,159.4989,159.1744,159.4301,54730.0
2024-11-12 13:10:00,162.15,162.24,162.08,162.14,52188.0,159.4596,159.5481,159.3907,159.4497,52188.0
2024-11-12 13:15:00,162.16,162.41,162.06,162.36,46939.0,159.4694,159.7153,159.3711,159.6661,46939.0
2024-11-12 13:20:00,162.38,162.69,162.23,162.65,37831.0,159.6857,159.9906,159.5382,159.9513,37831.0
2024-11-12 13:25:00,162.66,162.78,162.54,162.69,30570.0,159.9611,160.0791,159.8431,159.9906,30570.0
2024-11-12 13:30:00,162.7,163.29,162.7,162.9,82751.0,160.0004,160.5806,160.0004,160.1971,82751.0
2024-11-12 13:35:00,162.9,163.17,162.88,162.89,39061.0,160.1971,160.4626,160.1775,160.1873,39061.0
2024-11-12 13:40:00,162.89,162.91,162.76,162.88,25342.0,160.1873,160.207,160.0594,160.1775,25342.0
2024-11-12 13:45:00,162.9,162.97,162.64,162.64,21620.0,160.1971,160.266,159.9414,159.9414,21620.0
2024-11-12 13:50:00,162.66,162.78,162.63,162.68,35330.0,159.9611,160.0791,159.9316,159.9808,35330.0
2024-11-12 13:55:00,162.67,162.97,162.67,162.68,32390.0,159.9709,160.266,159.9709,159.9808,32390.0
2024-11-12 14:00:00,162.66,162.8,162.62,162.79,54480.0,159.9611,160.0988,159.9218,160.0889,54480.0
2024-11-12 14:05:00,162.83,162.94,162.73,162.8,40979.0,160.1283,160.2365,160.0299,160.0988,40979.0
2024-11-12 14:10:00,162.81,162.93,162.72,162.85,47188.0,160.1086,160.2266,160.0201,160.148,47188.0
2024-11-12 14:15:00,162.87,163.15,162.83,163.13,33692.0,160.1676,160.443,160.1283,160.4233,33692.0
2024-11-12 14:20:00,163.13,163.18,163.08,163.12,39498.0,160.4233,160.4725,160.3741,160.4135,39498.0
2024-11-12 14:25:00,163.13,163.18,162.81,162.81,54004.0,160.4233,160.4725,160.1086,160.1086,54004.0
2024-11-12 14:30:00,162.84,162.9,162.77,162.89,46703.0,160.1381,160.1971,160.0693,160.1873,46703.0
2024-11-12 14:35:00,162.89,163.03,162.85,162.95,28123.0,160.1873,160.325,160.148,160.2463,28123.0
2024-11-12 14:40:00,162.94,163.28,162.93,163.27,51678.0,160.2365,160.5708,160.2266,160.561,51678.0
2024-11-12 14:45:00,163.27,163.36,163.1,163.15,55644.0,160.561,160.6495,160.3938,160.443,55644.0
2024-11-12 14:50:00,163.15,163.19,162.89,162.89,43240.0,160.443,160.4823,160.1873,160.1873,43240.0
2024-11-12 14:55:00,162.88,163.04,162.87,163.03,53501.0,160.1775,160.3348,160.1676,160.325,53501.0
2024-11-12 15:00:00,163.02,163.42,163.02,163.36,47237.0,160.3151,160.7085,160.3151,160.6495,47237.0
2024-11-12 15:05:00,163.35,163.44,162.96,162.96,46195.0,160.6397,160.7282,160.2561,160.2561,46195.0
2024-11-12 15:10:00,162.97,163.13,162.95,163.02,58992.0,160.266,160.4233,160.2463,160.3151,58992.0
2024-11-12 15:15:00,163.02,163.29,163.01,163.09,56876.0,160.3151,160.5806,160.3053,160.384,56876.0
2024-11-12 15:20:00,163.11,163.34,163.02,163.3,72806.0,160.4036,160.6298,160.3151,160.5905,72806.0
2024-11-12 15:25:00,163.3,163.38,163.12,163.26,38458.0,160.5905,160.6692,160.4135,160.5511,38458.0
2024-11-12 15:30:00,163.24,163.37,163.2,163.27,60941.0,160.5315,160.6593,160.4921,160.561,60941.0
2024-11-12 15:35:00,163.3,163.63,163.22,163.59,71573.0,160.5905,160.915,160.5118,160.8757,71573.0
2024-11-12 15:40:00,163.59,163.78,163.59,163.77,50361.0,160.8757,161.0625,160.8757,161.0527,50361.0
2024-11-12 15:45:00,163.76,163.8,163.58,163.72,65798.0,161.0429,161.0822,160.8658,161.0035,65798.0
2024-11-12 15:50:00,163.68,163.73,163.45,163.65,157703.0,160.9642,161.0133,160.738,160.9347,157703.0
2024-11-12 15:55:00,163.63,163.63,163.23,163.4,340734.0,160.915,160.915,160.5216,160.6888,340734.0
2024-11-13 09:30:00,162.79,162.94,161.5,162.71,142070.0,160.0889,160.2365,158.8203,160.0103,142070.0
2024-11-13 09:35:00,162.8,162.8,162.07,162.09,63628.0,160.0988,160.0988,159.3809,159.4006,63628.0
2024-11-13 09:40:00,162.09,162.4,161.75,162.25,75818.0,159.4006,159.7054,159.0662,159.5579,75818.0
2024-11-13 09:45:00,162.31,162.33,161.69,161.75,56535.0,159.6169,159.6366,159.0072,159.0662,56535.0
2024-11-13 09:50:00,161.74,161.77,161.34,161.62,91352.0,159.0564,159.0859,158.663,158.9384,91352.0
2024-11-13 09:55:00,161.61,161.85,161.23,161.46,98346.0,158.9285,159.1645,158.5548,158.781,98346.0
2024-11-13 10:00:00,161.41,161.49,160.83,160.88,83205.0,158.7318,158.8105,158.1615,158.2106,83205.0
2024-11-13 10:05:00,160.88,160.92,160.03,160.4,140747.0,158.2106,158.25,157.3747,157.7386,140747.0
2024-11-13 10:10:00,160.44,161.0,160.41,160.78,52110.0,157.7779,158.3286,157.7484,158.1123,52110.0
2024-11-13 10:15:00,160.88,161.07,160.79,160.91,48387.0,158.2106,158.3975,158.1221,158.2401,48387.0
2024-11-13 10:20:00,160.88,160.93,160.32,160.52,81896.0,158.2106,158.2598,157.6599,157.8566,81896.0
2024-11-13 10:25:00,160.56,160.6,160.2,160.27,48384.0,157.8959,157.9353,157.5419,157.6108,48384.0
2024-11-13 10:30:00,160.28,160.48,160.18,160.33,47420.0,157.6206,157.8173,157.5223,157.6698,47420.0
2024-11-13 10:35:00,160.3,160.46,160.09,160.18,42490.0,157.6403,157.7976,157.4337,157.5223,42490.0
2024-11-13 10:40:00,160.13,160.39,159.84,160.37,105369.0,157.4731,157.7288,157.1879,157.7091,105369.0
2024-11-13 10:45:00,160.39,160.54,160.22,160.43,51669.0,157.7288,157.8763,157.5616,157.7681,51669.0
2024-11-13 10:50:00,160.43,160.71,160.4,160.41,52379.0,157.7681,158.0435,157.7386,157.7484,52379.0
2024-11-13 10:55:00,160.42,160.7,160.37,160.46,36664.0,157.7583,158.0336,157.7091,157.7976,36664.0
2024-11-13 11:00:00,160.47,160.56,160.12,160.22,66265.0,157.8074,157.8959,157.4632,157.5616,66265.0
2024-11-13 11:05:00,160.19,160.19,159.91,160.0,52361.0,157.5321,157.5321,157.2567,157.3452,52361.0
2024-11-13 11:10:00,159.98,160.11,159.86,159.95,52594.0,157.3256,157.4534,157.2076,157.2961,52594.0
2024-11-13 11:15:00,159.92,160.12,159.92,159.96,38656.0,157.2666,157.4632,157.2666,157.3059,38656.0
2024-11-13 11:20:00,160.02,160.08,159.75,159.92,72325.0,157.3649,157.4239,157.0994,157.2666,72325.0
2024-11-13 11:25:00,159.93,160.53,159.93,160.53,84769.0,157.2764,157.8664,157.2764,157.8664,84769.0
2024-11-13 11:30:00,160.52,160.81,160.52,160.81,37726.0,157.8566,158.1418,157.8566,158.1418,37726.0
2024-11-13 11:35:00,160.79,160.97,160.75,160.87,64343.0,158.1221,158.2991,158.0828,158.2008,64343.0
2024-11-13 11:40:00,160.89,160.9,160.42,160.59,45963.0,158.2205,158.2303,157.7583,157.9254,45963.0
2024-11-13 11:45:00,160.6,161.05,160.6,161.05,27717.0,157.9353,158.3778,157.9353,158.3778,27717.0
2024-11-13 11:50:00,161.05,161.11,160.91,161.04,21476.0,158.3778,158.4368,158.2401,158.368,21476.0
2024-11-13 11:55:00,161.05,161.21,160.95,161.14,23845.0,158.3778,158.5352,158.2795,158.4663,23845.0
2024-11-13 12:00:00,161.12,161.22,160.91,161.06,55372.0,158.4467,158.545,158.2401,158.3877,55372.0
2024-11-13 12:05:00,161.05,161.25,161.01,161.13,23377.0,158.3778,158.5745,158.3385,158.4565,23377.0
2024-11-13 12:10:00,161.15,161.26,160.9,160.92,25697.0,158.4762,158.5843,158.2303,158.25,25697.0
2024-11-13 12:15:00,160.94,161.05,160.79,160.87,25821.0,158.2696,158.3778,158.1221,158.2008,25821.0
2024-11-13 12:20:00,160.84,160.89,160.57,160.6,16876.0,158.1713,158.2205,157.9058,157.9353,16876.0
2024-11-13 12:25:00,160.61,160.75,160.6,160.71,18691.0,157.9451,158.0828,157.9353,158.0435,18691.0
2024-11-13 12:30:00,160.69,160.86,160.58,160.75,17520.0,158.0238,158.191,157.9156,158.0828,17520.0
2024-11-13 12:35:00,160.79,160.87,160.68,160.82,13233.0,158.1221,158.2008,158.014,158.1516,13233.0
2024-11-13 12:40:00,160.81,160.84,160.53,160.59,16305.0,158.1418,158.1713,157.8664,157.9254,16305.0
2024-11-13 12:45:00,160.59,160.84,160.55,160.78,13709.0,157.9254,158.1713,157.8861,158.1123,13709.0
2024-11-13 12:50:00,160.8,161.03,160.79,161.0,20872.0,158.132,158.3581,158.1221,158.3286,20872.0
2024-11-13 12:55:00,161.01,161.11,160.96,161.02,19608.0,158.3385,158.4368,158.2893,158.3483,19608.0
2024-11-13 13:00:00,161.13,161.13,160.97,161.07,8349.0,158.4565,158.4565,158.2991,158.3975,8349.0
2024-11-13 13:05:00,161.04,161.27,161.01,161.27,23221.0,158.368,158.5942,158.3385,158.5942,23221.0
2024-11-13 13:10:00,161.26,161.46,161.22,161.43,38623.0,158.5843,158.781,158.545,158.7515,38623.0
2024-11-13 13:15:00,161.42,161.42,161.06,161.09,30281.0,158.7417,158.7417,158.3877,158.4172,30281.0
2024-11-13 13:20:00,161.11,161.14,160.96,161.07,20303.0,158.4368,158.4663,158.2893,158.3975,20303.0
2024-11-13 13:25:00,161.09,161.1,160.91,160.91,26611.0,158.4172,158.427,158.2401,158.2401,26611.0
2024-11-13 13:30:00,160.9,161.15,160.88,161.1,36821.0,158.2303,158.4762,158.2106,158.427,36821.0
2024-11-13 13:35:00,161.13,161.13,160.93,160.96,28380.0,158.4565,158.4565,158.2598,158.2893,28380.0
2024-11-13 13:40:00,160.95,161.05,160.9,160.99,26787.0,158.2795,158.3778,158.2303,158.3188,26787.0
2024-11-13 13:45:00,161.0,161.26,160.92,161.25,45106.0,158.3286,158.5843,158.25,158.5745,45106.0
2024-11-13 13:50:00,161.25,161.42,161.15,161.42,34697.0,158.5745,158.7417,158.4762,158.7417,34697.0
2024-11-13 13:55:00,161.41,161.61,161.16,161.25,40723.0,158.7318,158.9285,158.486,158.5745,40723.0
2024-11-13 14:00:00,161.23,161.29,161.18,161.21,17637.0,158.5548,158.6138,158.5057,158.5352,17637.0
2024-11-13 14:05:00,161.22,161.25,161.06,161.14,15755.0,158.545,158.5745,158.3877,158.4663,15755.0
2024-11-13 14:10:00,161.13,161.33,161.01,161.27,28449.0,158.4565,158.6532,158.3385,158.5942,28449.0
2024-11-13 14:15:00,161.24,161.44,161.19,161.23,46433.0,158.5647,158.7613,158.5155,158.5548,46433.0
2024-11-13 14:20:00,161.19,161.47,161.14,161.4,23161.0,158.5155,158.7908,158.4663,158.722,23161.0
2024-11-13 14:25:00,161.39,161.4,161.19,161.27,25433.0,158.7122,158.722,158.5155,158.5942,25433.0
2024-11-13 14:30:00,161.26,161.49,161.16,161.44,30873.0,158.5843,158.8105,158.486,158.7613,30873.0
2024-11-13 14:35:00,161.42,161.46,161.29,161.33,30844.0,158.7417,158.781,158.6138,158.6532,30844.0
2024-11-13 14:40:00,161.33,161.35,161.09,161.13,51311.0,158.6532,158.6728,158.4172,158.4565,51311.0
2024-11-13 14:45:00,161.12,161.26,161.1,161.13,33286.0,158.4467,158.5843,158.427,158.4565,33286.0
2024-11-13 14:50:00,161.13,161.45,161.11,161.34,34578.0,158.4565,158.7712,158.4368,158.663,34578.0
2024-11-13 14:55:00,161.31,161.31,161.06,161.08,38701.0,158.6335,158.6335,158.3877,158.4073,38701.0
2024-11-13 15:00:00,161.07,161.14,160.9,160.96,25304.0,158.3975,158.4663,158.2303,158.2893,25304.0
2024-11-13 15:05:00,160.91,161.12,160.8,161.0,24490.0,158.2401,158.4467,158.132,158.3286,24490.0
2024-11-13 15:10:00,161.01,161.26,160.96,161.22,29555.0,158.3385,158.5843,158.2893,158.545,29555.0
2024-11-13 15:15:00,161.22,161.3,161.13,161.24,19955.0,158.545,158.6237,158.4565,158.5647,19955.0
2024-11-13 15:20:00,161.24,161.28,160.83,160.87,18156.0,158.5647,158.604,158.1615,158.2008,18156.0
2024-11-13 15:25:00,160.89,160.96,160.85,160.9,32666.0,158.2205,158.2893,158.1811,158.2303,32666.0
2024-11-13 15:30:00,160.89,160.98,160.65,160.93,37891.0,158.2205,158.309,157.9845,158.2598,37891.0
2024-11-13 15:35:00,160.96,161.18,160.8,160.87,39139.0,158.2893,158.5057,158.132,158.2008,39139.0
2024-11-13 15:40:00,160.9,160.97,160.75,160.82,51363.0,158.2303,158.2991,158.0828,158.1516,51363.0
2024-11-13 15:45:00,160.81,160.95,160.73,160.8,51297.0,158.1418,158.2795,158.0631,158.132,51297.0
2024-11-13 15:50:00,160.78,160.83,160.42,160.56,78353.0,158.1123,158.1615,157.7583,157.8959,78353.0
2024-11-13 15:55:00,160.53,160.55,160.05,160.38,318893.0,157.8664,157.8861,157.3944,157.7189,318893.0
2024-11-14 09:30:00,162.74,164.11,161.87,163.86,365255.0,160.0398,161.387,159.1842,161.1412,365255.0
2024-11-14 09:35:00,163.92,163.92,162.38,162.42,110628.0,161.2002,161.2002,159.6857,159.7251,110628.0
2024-11-14 09:40:00,162.41,162.7,161.97,162.03,58667.0,159.7153,160.0004,159.2826,159.3416,58667.0
2024-11-14 09:45:00,162.08,162.68,162.01,162.61,50609.0,159.3907,159.9808,159.3219,159.9119,50609.0
2024-11-14 09:50:00,162.58,163.22,162.58,162.89,78677.0,159.8824,160.5118,159.8824,160.1873,78677.0
2024-11-14 09:55:00,163.0,163.3,162.9,163.23,44865.0,160.2955,160.5905,160.1971,160.5216,44865.0
2024-11-14 10:00:00,163.23,163.78,163.15,163.75,92292.0,160.5216,161.0625,160.443,161.033,92292.0
2024-11-14 10:05:00,163.77,163.83,163.3,163.53,41902.0,161.0527,161.1117,160.5905,160.8167,41902.0
2024-11-14 10:10:00,163.56,163.58,163.31,163.31,41147.0,160.8462,160.8658,160.6003,160.6003,41147.0
2024-11-14 10:15:00,163.35,163.55,163.13,163.15,40952.0,160.6397,160.8363,160.4233,160.443,40952.0
2024-11-14 10:20:00,163.23,163.38,162.91,162.98,34255.0,160.5216,160.6692,160.207,160.2758,34255.0
2024-11-14 10:25:00,162.99,163.72,162.99,163.69,56414.0,160.2856,161.0035,160.2856,160.974,56414.0
2024-11-14 10:30:00,163.66,163.66,163.3,163.55,39857.0,160.9445,160.9445,160.5905,160.8363,39857.0
2024-11-14 10:35:00,163.57,163.87,163.57,163.75,36316.0,160.856,161.151,160.856,161.033,36316.0
2024-11-14 10:40:00,163.79,163.99,163.75,163.95,36845.0,161.0724,161.269,161.033,161.2297,36845.0
2024-11-14 10:45:00,163.92,164.09,163.82,164.08,55880.0,161.2002,161.3674,161.1019,161.3575,55880.0
2024-11-14 10:50:00,164.06,164.1,163.71,163.82,42520.0,161.3379,161.3772,160.9937,161.1019,42520.0
2024-11-14 10:55:00,163.83,163.87,163.44,163.51,45056.0,161.1117,161.151,160.7282,160.797,45056.0
2024-11-14 11:00:00,163.58,163.78,163.53,163.67,31805.0,160.8658,161.0625,160.8167,160.9543,31805.0
2024-11-14 11:05:00,163.66,163.9,163.6,163.87,33745.0,160.9445,161.1805,160.8855,161.151,33745.0
2024-11-14 11:10:00,163.84,164.03,163.63,163.93,33260.0,161.1215,161.3084,160.915,161.21,33260.0
2024-11-14 11:15:00,163.9,164.04,163.62,163.65,48334.0,161.1805,161.3182,160.9052,160.9347,48334.0
2024-11-14 11:20:00,163.66,163.82,163.55,163.79,42500.0,160.9445,161.1019,160.8363,161.0724,42500.0
2024-11-14 11:25:00,163.77,163.78,163.47,163.52,31321.0,161.0527,161.0625,160.7577,160.8068,31321.0
2024-11-14 11:30:00,163.53,163.61,163.4,163.49,32027.0,160.8167,160.8953,160.6888,160.7773,32027.0
2024-11-14 11:35:00,163.47,163.7,163.43,163.67,18598.0,160.7577,160.9838,160.7183,160.9543,18598.0
2024-11-14 11:40:00,163.67,163.82,163.5,163.53,22025.0,160.9543,161.1019,160.7872,160.8167,22025.0
2024-11-14 11:45:00,163.53,163.71,163.4,163.47,38188.0,160.8167,160.9937,160.6888,160.7577,38188.0
2024-11-14 11:50:00,163.51,163.63,163.21,163.27,24497.0,160.797,160.915,160.502,160.561,24497.0
2024-11-14 11:55:00,163.25,163.32,163.06,163.22,58735.0,160.5413,160.6102,160.3545,160.5118,58735.0
2024-11-14 12:00:00,163.21,163.5,163.1,163.47,29811.0,160.502,160.7872,160.3938,160.7577,29811.0
2024-11-14 12:05:00,163.47,163.61,163.38,163.59,26516.0,160.7577,160.8953,160.6692,160.8757,26516.0
2024-11-14 12:10:00,163.61,163.77,163.46,163.46,26515.0,160.8953,161.0527,160.7478,160.7478,26515.0
2024-11-14 12:15:00,163.43,163.49,163.32,163.33,32408.0,160.7183,160.7773,160.6102,160.62,32408.0
2024-11-14 12:20:00,163.34,163.43,163.22,163.42,23577.0,160.6298,160.7183,160.5118,160.7085,23577.0
2024-11-14 12:25:00,163.43,163.6,163.33,163.6,19489.0,160.7183,160.8855,160.62,160.8855,19489.0
2024-11-14 12:30:00,163.56,163.56,163.17,163.46,27127.0,160.8462,160.8462,160.4626,160.7478,27127.0
2024-11-14 12:35:00,163.48,163.97,163.44,163.96,32081.0,160.7675,161.2494,160.7282,161.2395,32081.0
2024-11-14 12:40:00,163.95,164.08,163.68,163.8,69445.0,161.2297,161.3575,160.9642,161.0822,69445.0
2024-11-14 12:45:00,163.84,164.1,163.73,163.88,48826.0,161.1215,161.3772,161.0133,161.1609,48826.0
2024-11-14 12:50:00,163.89,164.42,163.82,164.38,35856.0,161.1707,161.6919,161.1019,161.6526,35856.0
2024-11-14 12:55:00,164.32,164.6,164.3,164.43,36499.0,161.5936,161.8689,161.5739,161.7017,36499.0
2024-11-14 13:00:00,164.42,164.42,164.17,164.27,23108.0,161.6919,161.6919,161.446,161.5444,23108.0
2024-11-14 13:05:00,164.26,164.55,164.18,164.52,26852.0,161.5346,161.8197,161.4559,161.7902,26852.0
2024-11-14 13:10:00,164.53,164.64,164.5,164.6,45377.0,161.8001,161.9082,161.7706,161.8689,45377.0
2024-11-14 13:15:00,164.61,164.64,164.47,164.57,32259.0,161.8787,161.9082,161.7411,161.8394,32259.0
2024-11-14 13:20:00,164.58,164.75,164.57,164.67,38899.0,161.8492,162.0164,161.8394,161.9378,38899.0
2024-11-14 13:25:00,164.68,164.76,164.55,164.57,27699.0,161.9476,162.0263,161.8197,161.8394,27699.0
2024-11-14 13:30:00,164.54,164.63,164.52,164.57,24601.0,161.8099,161.8984,161.7902,161.8394,24601.0
2024-11-14 13:35:00,164.56,164.7,164.53,164.62,41602.0,161.8296,161.9673,161.8001,161.8886,41602.0
2024-11-14 13:40:00,164.64,164.91,164.63,164.75,51317.0,161.9082,162.1738,161.8984,162.0164,51317.0
2024-11-14 13:45:00,164.73,164.75,164.43,164.58,31723.0,161.9968,162.0164,161.7017,161.8492,31723.0
2024-11-14 13:50:00,164.6,164.66,164.25,164.29,43599.0,161.8689,161.9279,161.5247,161.5641,43599.0
2024-11-14 13:55:00,164.29,164.29,164.05,164.17,27840.0,161.5641,161.5641,161.328,161.446,27840.0
2024-11-14 14:00:00,164.16,164.64,164.15,164.5,44455.0,161.4362,161.9082,161.4264,161.7706,44455.0
2024-11-14 14:05:00,164.48,164.66,164.42,164.47,33990.0,161.7509,161.9279,161.6919,161.7411,33990.0
2024-11-14 14:10:00,164.42,164.65,164.36,164.45,34069.0,161.6919,161.9181,161.6329,161.7214,34069.0
2024-11-14 14:15:00,164.43,164.65,164.42,164.56,25729.0,161.7017,161.9181,161.6919,161.8296,25729.0
2024-11-14 14:20:00,164.6,164.61,164.43,164.47,21013.0,161.8689,161.8787,161.7017,161.7411,21013.0
2024-11-14 14:25:00,164.47,164.54,164.39,164.54,29055.0,161.7411,161.8099,161.6624,161.8099,29055.0
2024-11-14 14:30:00,164.52,164.69,164.49,164.65,37956.0,161.7902,161.9574,161.7607,161.9181,37956.0
2024-11-14 14:35:00,164.64,164.71,164.57,164.66,20160.0,161.9082,161.9771,161.8394,161.9279,20160.0
2024-11-14 14:40:00,164.66,164.76,164.59,164.7,25926.0,161.9279,162.0263,161.8591,161.9673,25926.0
2024-11-14 14:45:00,164.7,164.72,164.41,164.43,18401.0,161.9673,161.9869,161.6821,161.7017,18401.0
2024-11-14 14:50:00,164.43,164.73,164.41,164.58,24251.0,161.7017,161.9968,161.6821,161.8492,24251.0
2024-11-14 14:55:00,164.62,164.67,164.33,164.43,24135.0,161.8886,161.9378,161.6034,161.7017,24135.0
2024-11-14 15:00:00,164.44,164.44,163.81,163.95,50111.0,161.7116,161.7116,161.092,161.2297,50111.0
2024-11-14 15:05:00,164.01,164.03,163.48,163.6,53687.0,161.2887,161.3084,160.7675,160.8855,53687.0
2024-11-14 15:10:00,163.58,163.74,163.44,163.55,49963.0,160.8658,161.0232,160.7282,160.8363,49963.0
2024-11-14 15:15:00,163.62,164.05,163.53,163.9,53836.0,160.9052,161.328,160.8167,161.1805,53836.0
2024-11-14 15:20:00,163.88,163.89,163.58,163.75,23003.0,161.1609,161.1707,160.8658,161.033,23003.0
2024-11-14 15:25:00,163.73,163.91,163.63,163.83,24621.0,161.0133,161.1904,160.915,161.1117,24621.0
2024-11-14 15:30:00,163.84,163.92,163.52,163.71,40482.0,161.1215,161.2002,160.8068,160.9937,40482.0
2024-11-14 15:35:00,163.7,163.97,163.65,163.81,35185.0,160.9838,161.2494,160.9347,161.092,35185.0
2024-11-14 15:40:00,163.81,163.88,163.53,163.66,81358.0,161.092,161.1609,160.8167,160.9445,81358.0
2024-11-14 15:45:00,163.68,163.92,163.66,163.77,43491.0,160.9642,161.2002,160.9445,161.0527,43491.0
2024-11-14 15:50:00,163.83,164.22,163.64,164.17,100004.0,161.1117,161.4952,160.9248,161.446,100004.0
2024-11-14 15:55:00,164.15,164.15,163.78,164.0,261946.0,161.4264,161.4264,161.0625,161.2789,261946.0
2024-11-15 09:30:00,163.0,163.13,162.28,162.68,460140.0,160.2955,160.4233,159.5874,159.9808,460140.0
2024-11-15 09:35:00,162.58,162.68,161.8,162.48,54208.0,159.8824,159.9808,159.1154,159.7841,54208.0
2024-11-15 09:40:00,162.48,163.16,162.47,162.95,35299.0,159.7841,160.4528,159.7743,160.2463,35299.0
2024-11-15 09:45:00,162.95,163.87,162.95,163.87,56163.0,160.2463,161.151,160.2463,161.151,56163.0
2024-11-15 09:50:00,163.78,164.01,163.56,163.8,70106.0,161.0625,161.2887,160.8462,161.0822,70106.0
2024-11-15 09:55:00,163.85,164.33,163.53,163.77,75157.0,161.1314,161.6034,160.8167,161.0527,75157.0
2024-11-15 10:00:00,163.75,164.0,163.59,163.6,54927.0,161.033,161.2789,160.8757,160.8855,54927.0
2024-11-15 10:05:00,163.57,163.93,163.45,163.45,28868.0,160.856,161.21,160.738,160.738,28868.0
2024-11-15 10:10:00,163.5,163.57,163.06,163.25,38077.0,160.7872,160.856,160.3545,160.5413,38077.0
2024-11-15 10:15:00,163.17,163.46,162.74,162.78,48099.0,160.4626,160.7478,160.0398,160.0791,48099.0
2024-11-15 10:20:00,162.78,163.1,162.73,162.8,45650.0,160.0791,160.3938,160.0299,160.0988,45650.0
2024-11-15 10:25:00,162.81,163.04,162.62,162.83,46277.0,160.1086,160.3348,159.9218,160.1283,46277.0
2024-11-15 10:30:00,162.75,162.98,162.36,162.47,38889.0,160.0496,160.2758,159.6661,159.7743,38889.0
2024-11-15 10:35:00,162.44,162.44,161.86,161.96,46255.0,159.7448,159.7448,159.1744,159.2727,46255.0
2024-11-15 10:40:00,162.0,162.25,161.83,161.86,26207.0,159.3121,159.5579,159.1449,159.1744,26207.0
2024-11-15 10:45:00,161.93,162.17,161.71,161.91,24526.0,159.2432,159.4792,159.0269,159.2235,24526.0
2024-11-15 10:50:00,161.87,162.33,161.65,161.79,53048.0,159.1842,159.6366,158.9679,159.1055,53048.0
2024-11-15 10:55:00,161.72,161.89,161.57,161.89,27893.0,159.0367,159.2039,158.8892,159.2039,27893.0
2024-11-15 11:00:00,161.94,161.94,161.41,161.42,45352.0,159.253,159.253,158.7318,158.7417,45352.0
2024-11-15 11:05:00,161.43,161.71,161.39,161.5,26385.0,158.7515,159.0269,158.7122,158.8203,26385.0
2024-11-15 11:10:00,161.51,161.73,161.49,161.68,27134.0,158.8302,159.0465,158.8105,158.9974,27134.0
2024-11-15 11:15:00,161.72,162.08,161.72,161.95,23254.0,159.0367,159.3907,159.0367,159.2629,23254.0
2024-11-15 11:20:00,161.94,162.06,161.76,162.06,15120.0,159.253,159.3711,159.076,159.3711,15120.0
2024-11-15 11:25:00,161.99,162.1,161.85,161.95,28066.0,159.3022,159.4104,159.1645,159.2629,28066.0
2024-11-15 11:30:00,161.93,162.19,161.74,161.79,28473.0,159.2432,159.4989,159.0564,159.1055,28473.0
2024-11-15 11:35:00,161.78,161.89,161.58,161.58,44432.0,159.0957,159.2039,158.899,158.899,44432.0
2024-11-15 11:40:00,161.61,161.8,161.52,161.61,34085.0,158.9285,159.1154,158.84,158.9285,34085.0
2024-11-15 11:45:00,161.63,161.74,161.4,161.41,32016.0,158.9482,159.0564,158.722,158.7318,32016.0
2024-11-15 11:50:00,161.45,161.48,161.29,161.45,32754.0,158.7712,158.8007,158.6138,158.7712,32754.0
2024-11-15 11:55:00,161.39,161.42,160.87,161.05,51150.0,158.7122,158.7417,158.2008,158.3778,51150.0
2024-11-15 12:00:00,161.09,161.42,161.07,161.21,43743.0,158.4172,158.7417,158.3975,158.5352,43743.0
2024-11-15 12:05:00,161.26,161.26,160.95,161.11,19316.0,158.5843,158.5843,158.2795,158.4368,19316.0
2024-11-15 12:10:00,161.13,161.14,160.81,161.11,24412.0,158.4565,158.4663,158.1418,158.4368,24412.0
2024-11-15 12:15:00,161.13,161.18,160.97,161.05,19361.0,158.4565,158.5057,158.2991,158.3778,19361.0
2024-11-15 12:20:00,161.05,161.19,160.97,161.18,19200.0,158.3778,158.5155,158.2991,158.5057,19200.0
2024-11-15 12:25:00,161.19,161.58,161.18,161.5,14045.0,158.5155,158.899,158.5057,158.8203,14045.0
2024-11-15 12:30:00,161.5,161.74,161.4,161.67,20172.0,158.8203,159.0564,158.722,158.9875,20172.0
2024-11-15 12:35:00,161.7,161.77,161.51,161.7,43421.0,159.017,159.0859,158.8302,159.017,43421.0
2024-11-15 12:40:00,161.72,161.78,161.53,161.7,55237.0,159.0367,159.0957,158.8499,159.017,55237.0
2024-11-15 12:45:00,161.67,161.93,161.6,161.61,29855.0,158.9875,159.2432,158.9187,158.9285,29855.0
2024-11-15 12:50:00,161.6,161.61,161.25,161.35,54745.0,158.9187,158.9285,158.5745,158.6728,54745.0
2024-11-15 12:55:00,161.35,161.6,161.19,161.27,21096.0,158.6728,158.9187,158.5155,158.5942,21096.0
2024-11-15 13:00:00,161.23,161.33,160.95,160.98,44311.0,158.5548,158.6532,158.2795,158.309,44311.0
2024-11-15 13:05:00,161.01,161.01,160.72,160.8,47014.0,158.3385,158.3385,158.0533,158.132,47014.0
2024-11-15 13:10:00,160.78,160.82,160.45,160.48,38270.0,158.1123,158.1516,157.7878,157.8173,38270.0
2024-11-15 13:15:00,160.48,160.62,160.41,160.53,34521.0,157.8173,157.955,157.7484,157.8664,34521.0
2024-11-15 13:20:00,160.56,160.71,160.42,160.55,18441.0,157.8959,158.0435,157.7583,157.8861,18441.0
2024-11-15 13:25:00,160.59,160.86,160.54,160.8,26705.0,157.9254,158.191,157.8763,158.132,26705.0
2024-11-15 13:30:00,160.78,161.16,160.77,161.12,19558.0,158.1123,158.486,158.1025,158.4467,19558.0
2024-11-15 13:35:00,161.12,161.15,160.92,160.99,22123.0,158.4467,158.4762,158.25,158.3188,22123.0
2024-11-15 13:40:00,160.99,161.09,160.85,160.89,21370.0,158.3188,158.4172,158.1811,158.2205,21370.0
2024-11-15 13:45:00,160.87,160.95,160.58,160.61,20693.0,158.2008,158.2795,157.9156,157.9451,20693.0
2024-11-15 13:50:00,160.66,160.67,160.51,160.58,20208.0,157.9943,158.0041,157.8468,157.9156,20208.0
2024-11-15 13:55:00,160.58,160.58,160.31,160.4,31399.0,157.9156,157.9156,157.6501,157.7386,31399.0
2024-11-15 14:00:00,160.41,160.69,160.37,160.61,38883.0,157.7484,158.0238,157.7091,157.9451,38883.0
2024-11-15 14:05:00,160.59,160.71,160.48,160.57,25734.0,157.9254,158.0435,157.8173,157.9058,25734.0
2024-11-15 14:10:00,160.56,160.71,160.41,160.59,28612.0,157.8959,158.0435,157.7484,157.9254,28612.0
2024-11-15 14:15:00,160.61,160.75,160.49,160.5,36942.0,157.9451,158.0828,157.8271,157.8369,36942.0
2024-11-15 14:20:00,160.49,160.51,160.23,160.29,22737.0,157.8271,157.8468,157.5714,157.6304,22737.0
2024-11-15 14:25:00,160.28,160.37,160.26,160.34,25338.0,157.6206,157.7091,157.6009,157.6796,25338.0
2024-11-15 14:30:00,160.35,160.35,160.19,160.2,26677.0,157.6894,157.6894,157.5321,157.5419,26677.0
2024-11-15 14:35:00,160.2,160.39,160.1,160.37,33244.0,157.5419,157.7288,157.4436,157.7091,33244.0
2024-11-15 14:40:00,160.4,160.84,160.35,160.83,34171.0,157.7386,158.1713,157.6894,158.1615,34171.0
2024-11-15 14:45:00,160.79,160.9,160.64,160.71,30636.0,158.1221,158.2303,157.9746,158.0435,30636.0
2024-11-15 14:50:00,160.74,160.9,160.51,160.54,34948.0,158.073,158.2303,157.8468,157.8763,34948.0
2024-11-15 14:55:00,160.52,160.62,160.41,160.51,61729.0,157.8566,157.955,157.7484,157.8468,61729.0
2024-11-15 15:00:00,160.5,160.69,160.36,160.69,28198.0,157.8369,158.0238,157.6993,158.0238,28198.0
2024-11-15 15:05:00,160.71,160.79,160.34,160.39,51377.0,158.0435,158.1221,157.6796,157.7288,51377.0
2024-11-15 15:10:00,160.37,160.64,160.29,160.54,35117.0,157.7091,157.9746,157.6304,157.8763,35117.0
2024-11-15 15:15:00,160.56,160.74,160.54,160.61,38351.0,157.8959,158.073,157.8763,157.9451,38351.0
2024-11-15 15:20:00,160.59,160.74,160.4,160.49,45694.0,157.9254,158.073,157.7386,157.8271,45694.0
2024-11-15 15:25:00,160.5,160.51,160.29,160.29,57238.0,157.8369,157.8468,157.6304,157.6304,57238.0
2024-11-15 15:30:00,160.31,160.43,160.11,160.26,87925.0,157.6501,157.7681,157.4534,157.6009,87925.0
2024-11-15 15:35:00,160.28,160.4,160.14,160.18,72135.0,157.6206,157.7386,157.4829,157.5223,72135.0
2024-11-15 15:40:00,160.19,160.32,159.95,159.97,115297.0,157.5321,157.6599,157.2961,157.3157,115297.0
2024-11-15 15:45:00,159.98,160.18,159.78,159.79,148290.0,157.3256,157.5223,157.1289,157.1387,148290.0
2024-11-15 15:50:00,159.8,160.92,159.6,160.47,288186.0,157.1486,158.25,156.9519,157.8074,288186.0
2024-11-15 15:55:00,160.46,160.77,160.12,160.53,419599.0,157.7976,158.1025,157.4632,157.8664,419599.0
2024-11-18 09:30:00,162.68,164.2,162.01,163.88,288374.0,159.9808,161.4756,159.3219,161.1609,288374.0
2024-11-18 09:35:00,163.86,164.5,163.61,164.22,64856.0,161.1412,161.7706,160.8953,161.4952,64856.0
2024-11-18 09:40:00,164.19,164.31,162.8,163.07,37081.0,161.4657,161.5837,160.0988,160.3643,37081.0
2024-11-18 09:45:00,163.04,163.24,162.18,162.22,58298.0,160.3348,160.5315,159.4891,159.5284,58298.0
2024-11-18 09:50:00,162.29,162.68,162.0,162.68,58066.0,159.5972,159.9808,159.3121,159.9808,58066.0
2024-11-18 09:55:00,162.56,162.63,162.21,162.63,44616.0,159.8628,159.9316,159.5186,159.9316,44616.0
2024-11-18 10:00:00,162.62,163.29,162.42,163.28,40298.0,159.9218,160.5806,159.7251,160.5708,40298.0
2024-11-18 10:05:00,163.21,163.28,162.96,163.09,29519.0,160.502,160.5708,160.2561,160.384,29519.0
2024-11-18 10:10:00,163.07,163.45,162.97,163.43,35559.0,160.3643,160.738,160.266,160.7183,35559.0
2024-11-18 10:15:00,163.49,164.02,163.42,164.02,34868.0,160.7773,161.2985,160.7085,161.2985,34868.0
2024-11-18 10:20:00,164.03,164.33,163.87,164.3,59432.0,161.3084,161.6034,161.151,161.5739,59432.0
2024-11-18 10:25:00,164.33,164.53,164.26,164.48,43921.0,161.6034,161.8001,161.5346,161.7509,43921.0
2024-11-18 10:30:00,164.41,164.81,164.4,164.76,57149.0,161.6821,162.0754,161.6722,162.0263,57149.0
2024-11-18 10:35:00,164.77,164.82,164.54,164.56,45552.0,162.0361,162.0853,161.8099,161.8296,45552.0
2024-11-18 10:40:00,164.55,164.82,164.45,164.45,48321.0,161.8197,162.0853,161.7214,161.7214,48321.0
2024-11-18 10:45:00,164.49,164.84,164.41,164.58,38878.0,161.7607,162.1049,161.6821,161.8492,38878.0
2024-11-18 10:50:00,164.53,164.7,164.39,164.63,27198.0,161.8001,161.9673,161.6624,161.8984,27198.0
2024-11-18 10:55:00,164.65,164.71,164.53,164.62,26774.0,161.9181,161.9771,161.8001,161.8886,26774.0
2024-11-18 11:00:00,164.61,164.8,164.5,164.7,26089.0,161.8787,162.0656,161.7706,161.9673,26089.0
2024-11-18 11:05:00,164.71,164.71,164.47,164.62,37129.0,161.9771,161.9771,161.7411,161.8886,37129.0
2024-11-18 11:10:00,164.62,164.77,164.46,164.47,39207.0,161.8886,162.0361,161.7312,161.7411,39207.0
2024-11-18 11:15:00,164.46,164.71,164.35,164.64,27767.0,161.7312,161.9771,161.6231,161.9082,27767.0
2024-11-18 11:20:00,164.67,164.93,164.6,164.87,38965.0,161.9378,162.1934,161.8689,162.1344,38965.0
2024-11-18 11:25:00,164.87,165.1,164.66,164.68,84845.0,162.1344,162.3606,161.9279,161.9476,84845.0
2024-11-18 11:30:00,164.67,164.92,164.56,164.66,45878.0,161.9378,162.1836,161.8296,161.9279,45878.0
2024-11-18 11:35:00,164.7,165.14,164.66,165.06,29000.0,161.9673,162.4,161.9279,162.3213,29000.0
2024-11-18 11:40:00,165.04,165.1,164.73,164.93,40845.0,162.3016,162.3606,161.9968,162.1934,40845.0
2024-11-18 11:45:00,164.92,164.94,164.53,164.63,24796.0,162.1836,162.2033,161.8001,161.8984,24796.0
2024-11-18 11:50:00,164.64,164.68,164.33,164.43,32605.0,161.9082,161.9476,161.6034,161.7017,32605.0
2024-11-18 11:55:00,164.43,164.43,164.02,164.07,22178.0,161.7017,161.7017,161.2985,161.3477,22178.0
2024-11-18 12:00:00,164.07,164.09,163.73,163.9,30815.0,161.3477,161.3674,161.0133,161.1805,30815.0
2024-11-18 12:05:00,163.85,163.94,163.7,163.78,15542.0,161.1314,161.2199,160.9838,161.0625,15542.0
2024-11-18 12:10:00,163.77,164.08,163.72,163.92,39821.0,161.0527,161.3575,161.0035,161.2002,39821.0
2024-11-18 12:15:00,163.96,163.96,163.7,163.81,24566.0,161.2395,161.2395,160.9838,161.092,24566.0
2024-11-18 12:20:00,163.82,164.17,163.8,164.04,18233.0,161.1019,161.446,161.0822,161.3182,18233.0
2024-11-18 12:25:00,164.07,164.19,164.0,164.1,14285.0,161.3477,161.4657,161.2789,161.3772,14285.0
2024-11-18 12:30:00,164.1,164.2,163.95,164.16,14776.0,161.3772,161.4756,161.2297,161.4362,14776.0
2024-11-18 12:35:00,164.16,164.37,164.11,164.37,23351.0,161.4362,161.6427,161.387,161.6427,23351.0
2024-11-18 12:40:00,164.33,164.37,164.13,164.16,22356.0,161.6034,161.6427,161.4067,161.4362,22356.0
2024-11-18 12:45:00,164.15,164.25,164.04,164.14,14350.0,161.4264,161.5247,161.3182,161.4165,14350.0
2024-11-18 12:50:00,164.15,164.31,164.07,164.21,18279.0,161.4264,161.5837,161.3477,161.4854,18279.0
2024-11-18 12:55:00,164.19,164.41,164.19,164.39,21601.0,161.4657,161.6821,161.4657,161.6624,21601.0
2024-11-18 13:00:00,164.36,164.41,164.3,164.32,16485.0,161.6329,161.6821,161.5739,161.5936,16485.0
2024-11-18 13:05:00,164.36,164.66,164.35,164.65,22622.0,161.6329,161.9279,161.6231,161.9181,22622.0
2024-11-18 13:10:00,164.62,164.86,164.58,164.67,28933.0,161.8886,162.1246,161.8492,161.9378,28933.0
2024-11-18 13:15:00,164.73,164.89,164.59,164.89,27106.0,161.9968,162.1541,161.8591,162.1541,27106.0
2024-11-18 13:20:00,164.87,164.89,164.55,164.77,27224.0,162.1344,162.1541,161.8197,162.0361,27224.0
2024-11-18 13:25:00,164.77,164.88,164.67,164.8,22965.0,162.0361,162.1443,161.9378,162.0656,22965.0
2024-11-18 13:30:00,164.81,164.87,164.69,164.7,21579.0,162.0754,162.1344,161.9574,161.9673,21579.0
2024-11-18 13:35:00,164.73,164.94,164.73,164.82,25700.0,161.9968,162.2033,161.9968,162.0853,25700.0
2024-11-18 13:40:00,164.8,164.85,164.58,164.61,26387.0,162.0656,162.1148,161.8492,161.8787,26387.0
2024-11-18 13:45:00,164.6,164.69,164.43,164.61,44447.0,161.8689,161.9574,161.7017,161.8787,44447.0
2024-11-18 13:50:00,164.66,164.94,164.66,164.85,14862.0,161.9279,162.2033,161.9279,162.1148,14862.0
2024-11-18 13:55:00,164.86,165.08,164.8,165.0,36241.0,162.1246,162.3409,162.0656,162.2623,36241.0
2024-11-18 14:00:00,164.97,165.08,164.92,164.98,18198.0,162.2328,162.3409,162.1836,162.2426,18198.0
2024-11-18 14:05:00,164.96,165.02,164.68,164.73,28289.0,162.2229,162.2819,161.9476,161.9968,28289.0
2024-11-18 14:10:00,164.75,164.77,164.44,164.44,22402.0,162.0164,162.0361,161.7116,161.7116,22402.0
2024-11-18 14:15:00,164.42,164.57,164.18,164.36,58306.0,161.6919,161.8394,161.4559,161.6329,58306.0
2024-11-18 14:20:00,164.36,164.5,164.2,164.21,20894.0,161.6329,161.7706,161.4756,161.4854,20894.0
2024-11-18 14:25:00,164.21,164.42,164.15,164.3,15871.0,161.4854,161.6919,161.4264,161.5739,15871.0
2024-11-18 14:30:00,164.32,164.33,164.04,164.17,26728.0,161.5936,161.6034,161.3182,161.446,26728.0
2024-11-18 14:35:00,164.17,164.33,164.14,164.21,25936.0,161.446,161.6034,161.4165,161.4854,25936.0
2024-11-18 14:40:00,164.2,164.23,164.11,164.14,34195.0,161.4756,161.5051,161.387,161.4165,34195.0
2024-11-18 14:45:00,164.14,164.27,164.03,164.06,31498.0,161.4165,161.5444,161.3084,161.3379,31498.0
2024-11-18 14:50:00,164.06,164.32,164.05,164.32,19769.0,161.3379,161.5936,161.328,161.5936,19769.0
2024-11-18 14:55:00,164.32,164.32,164.11,164.12,23985.0,161.5936,161.5936,161.387,161.3969,23985.0
2024-11-18 15:00:00,164.1,164.23,163.93,164.2,20581.0,161.3772,161.5051,161.21,161.4756,20581.0
2024-11-18 15:05:00,164.18,164.18,164.02,164.06,20308.0,161.4559,161.4559,161.2985,161.3379,20308.0
2024-11-18 15:10:00,164.06,164.22,164.05,164.18,31563.0,161.3379,161.4952,161.328,161.4559,31563.0
2024-11-18 15:15:00,164.2,164.28,164.09,164.22,32660.0,161.4756,161.5542,161.3674,161.4952,32660.0
2024-11-18 15:20:00,164.22,164.32,164.18,164.23,30585.0,161.4952,161.5936,161.4559,161.5051,30585.0
2024-11-18 15:25:00,164.24,164.35,164.17,164.22,41757.0,161.5149,161.6231,161.446,161.4952,41757.0
2024-11-18 15:30:00,164.23,164.23,163.97,164.09,33915.0,161.5051,161.5051,161.2494,161.3674,33915.0
2024-11-18 15:35:00,164.1,164.5,164.08,164.44,28385.0,161.3772,161.7706,161.3575,161.7116,28385.0
2024-11-18 15:40:00,164.44,164.6,164.37,164.55,38443.0,161.7116,161.8689,161.6427,161.8197,38443.0
2024-11-18 15:45:00,164.54,164.98,164.52,164.92,71069.0,161.8099,162.2426,161.7902,162.1836,71069.0
2024-11-18 15:50:00,164.87,164.88,164.05,164.11,123522.0,162.1344,162.1443,161.328,161.387,123522.0
2024-11-18 15:55:00,164.39,164.65,164.15,164.46,575503.0,161.6624,161.9181,161.4264,161.7312,575503.0
2024-11-19 09:30:00,164.97,166.23,163.25,163.31,277930.0,162.2328,163.4719,160.5413,160.6003,277930.0
2024-11-19 09:35:00,163.37,163.76,162.84,163.76,54654.0,160.6593,161.0429,160.1381,161.0429,54654.0
2024-11-19 09:40:00,163.67,164.03,163.35,163.38,23347.0,160.9543,161.3084,160.6397,160.6692,23347.0
2024-11-19 09:45:00,163.47,163.54,163.0,163.34,33129.0,160.7577,160.8265,160.2955,160.6298,33129.0
2024-11-19 09:50:00,163.34,163.34,162.65,162.65,64449.0,160.6298,160.6298,159.9513,159.9513,64449.0
2024-11-19 09:55:00,162.71,163.28,162.69,163.16,32113.0,160.0103,160.5708,159.9906,160.4528,32113.0
2024-11-19 10:00:00,163.16,163.19,162.82,162.88,30773.0,160.4528,160.4823,160.1184,160.1775,30773.0
2024-11-19 10:05:00,162.93,163.33,162.88,163.33,15104.0,160.2266,160.62,160.1775,160.62,15104.0
2024-11-19 10:10:00,163.32,163.73,163.27,163.49,54822.0,160.6102,161.0133,160.561,160.7773,54822.0
2024-11-19 10:15:00,163.46,163.94,163.4,163.89,44382.0,160.7478,161.2199,160.6888,161.1707,44382.0
2024-11-19 10:20:00,163.9,164.17,163.73,164.15,100886.0,161.1805,161.446,161.0133,161.4264,100886.0
2024-11-19 10:25:00,164.18,164.18,163.72,164.04,19007.0,161.4559,161.4559,161.0035,161.3182,19007.0
2024-11-19 10:30:00,164.02,164.17,163.76,164.12,42106.0,161.2985,161.446,161.0429,161.3969,42106.0
2024-11-19 10:35:00,164.09,164.4,164.01,164.33,31874.0,161.3674,161.6722,161.2887,161.6034,31874.0
2024-11-19 10:40:00,164.36,164.37,164.0,164.2,16692.0,161.6329,161.6427,161.2789,161.4756,16692.0
2024-11-19 10:45:00,164.16,164.38,164.07,164.35,38810.0,161.4362,161.6526,161.3477,161.6231,38810.0
2024-11-19 10:50:00,164.31,164.47,164.1,164.1,34446.0,161.5837,161.7411,161.3772,161.3772,34446.0
2024-11-19 10:55:00,164.11,164.26,163.99,164.13,42425.0,161.387,161.5346,161.269,161.4067,42425.0
2024-11-19 11:00:00,164.11,164.47,164.04,164.47,50154.0,161.387,161.7411,161.3182,161.7411,50154.0
2024-11-19 11:05:00,164.48,164.64,164.43,164.59,39016.0,161.7509,161.9082,161.7017,161.8591,39016.0
2024-11-19 11:10:00,164.59,164.86,164.59,164.78,35003.0,161.8591,162.1246,161.8591,162.0459,35003.0
2024-11-19 11:15:00,164.78,165.11,164.74,165.06,35542.0,162.0459,162.3705,162.0066,162.3213,35542.0
2024-11-19 11:20:00,165.03,165.04,164.59,164.63,32770.0,162.2918,162.3016,161.8591,161.8984,32770.0
2024-11-19 11:25:00,164.63,164.76,164.56,164.74,28087.0,161.8984,162.0263,161.8296,162.0066,28087.0
2024-11-19 11:30:00,164.77,164.77,164.44,164.59,41359.0,162.0361,162.0361,161.7116,161.8591,41359.0
2024-11-19 11:35:00,164.56,164.85,164.5,164.67,38550.0,161.8296,162.1148,161.7706,161.9378,38550.0
2024-11-19 11:40:00,164.67,164.68,164.43,164.47,51710.0,161.9378,161.9476,161.7017,161.7411,51710.0
2024-11-19 11:45:00,164.44,164.45,164.16,164.37,28510.0,161.7116,161.7214,161.4362,161.6427,28510.0
2024-11-19 11:50:00,164.37,164.41,164.17,164.22,35672.0,161.6427,161.6821,161.446,161.4952,35672.0
2024-11-19 11:55:00,164.23,164.45,164.21,164.25,16629.0,161.5051,161.7214,161.4854,161.5247,16629.0
2024-11-19 12:00:00,164.27,164.34,164.05,164.06,21952.0,161.5444,161.6132,161.328,161.3379,21952.0
2024-11-19 12:05:00,164.06,164.2,164.03,164.19,21672.0,161.3379,161.4756,161.3084,161.4657,21672.0
2024-11-19 12:10:00,164.2,164.38,164.2,164.25,16989.0,161.4756,161.6526,161.4756,161.5247,16989.0
2024-11-19 12:15:00,164.25,164.29,164.01,164.03,30362.0,161.5247,161.5641,161.2887,161.3084,30362.0
2024-11-19 12:20:00,164.05,164.11,163.73,163.91,25578.0,161.328,161.387,161.0133,161.1904,25578.0
2024-11-19 12:25:00,163.91,164.05,163.84,163.91,9355.0,161.1904,161.328,161.1215,161.1904,9355.0
2024-11-19 12:30:00,163.88,164.25,163.78,164.25,40144.0,161.1609,161.5247,161.0625,161.5247,40144.0
2024-11-19 12:35:00,164.21,164.26,164.05,164.13,19926.0,161.4854,161.5346,161.328,161.4067,19926.0
2024-11-19 12:40:00,164.18,164.19,164.06,164.08,29853.0,161.4559,161.4657,161.3379,161.3575,29853.0
2024-11-19 12:45:00,164.08,164.13,163.88,163.89,15867.0,161.3575,161.4067,161.1609,161.1707,15867.0
2024-11-19 12:50:00,163.88,164.16,163.85,164.09,13494.0,161.1609,161.4362,161.1314,161.3674,13494.0
2024-11-19 12:55:00,164.1,164.16,163.99,164.06,11064.0,161.3772,161.4362,161.269,161.3379,11064.0
2024-11-19 13:00:00,164.05,164.14,163.95,164.13,13426.0,161.328,161.4165,161.2297,161.4067,13426.0
2024-11-19 13:05:00,164.12,164.33,164.07,164.31,38905.0,161.3969,161.6034,161.3477,161.5837,38905.0
2024-11-19 13:10:00,164.31,164.69,164.14,164.69,53354.0,161.5837,161.9574,161.4165,161.9574,53354.0
2024-11-19 13:15:00,164.69,164.76,164.67,164.72,12169.0,161.9574,162.0263,161.9378,161.9869,12169.0
2024-11-19 13:20:00,164.73,164.8,164.56,164.59,29097.0,161.9968,162.0656,161.8296,161.8591,29097.0
2024-11-19 13:25:00,164.59,164.8,164.5,164.73,32806.0,161.8591,162.0656,161.7706,161.9968,32806.0
2024-11-19 13:30:00,164.68,164.92,164.68,164.91,32299.0,161.9476,162.1836,161.9476,162.1738,32299.0
2024-11-19 13:35:00,164.91,165.15,164.83,165.14,53057.0,162.1738,162.4098,162.0951,162.4,53057.0
2024-11-19 13:40:00,165.15,165.31,165.07,165.19,45318.0,162.4098,162.5671,162.3311,162.4491,45318.0
2024-11-19 13:45:00,165.15,165.33,165.14,165.21,40778.0,162.4098,162.5868,162.4,162.4688,40778.0
2024-11-19 13:50:00,165.2,165.43,165.09,165.3,27631.0,162.459,162.6851,162.3508,162.5573,27631.0
2024-11-19 13:55:00,165.28,165.39,165.25,165.27,17196.0,162.5376,162.6458,162.5081,162.5278,17196.0
2024-11-19 14:00:00,165.26,165.39,165.07,165.12,35397.0,162.518,162.6458,162.3311,162.3803,35397.0
2024-11-19 14:05:00,165.12,165.23,165.1,165.19,32616.0,162.3803,162.4885,162.3606,162.4491,32616.0
2024-11-19 14:10:00,165.2,165.23,165.05,165.17,25490.0,162.459,162.4885,162.3114,162.4295,25490.0
2024-11-19 14:15:00,165.15,165.31,164.91,165.06,60884.0,162.4098,162.5671,162.1738,162.3213,60884.0
2024-11-19 14:20:00,165.1,165.12,164.99,165.02,19215.0,162.3606,162.3803,162.2524,162.2819,19215.0
2024-11-19 14:25:00,164.98,165.03,164.64,164.64,35562.0,162.2426,162.2918,161.9082,161.9082,35562.0
2024-11-19 14:30:00,164.61,164.88,164.58,164.85,66240.0,161.8787,162.1443,161.8492,162.1148,66240.0
2024-11-19 14:35:00,164.85,164.86,164.46,164.5,53105.0,162.1148,162.1246,161.7312,161.7706,53105.0
2024-11-19 14:40:00,164.49,164.51,164.34,164.42,30859.0,161.7607,161.7804,161.6132,161.6919,30859.0
2024-11-19 14:45:00,164.44,164.75,164.34,164.74,64641.0,161.7116,162.0164,161.6132,162.0066,64641.0
2024-11-19 14:50:00,164.76,164.97,164.76,164.96,34259.0,162.0263,162.2328,162.0263,162.2229,34259.0
2024-11-19 14:55:00,164.95,165.03,164.72,164.75,31932.0,162.2131,162.2918,161.9869,162.0164,31932.0
2024-11-19 15:00:00,164.74,164.87,164.72,164.77,20368.0,162.0066,162.1344,161.9869,162.0361,20368.0
2024-11-19 15:05:00,164.81,164.84,164.69,164.83,29903.0,162.0754,162.1049,161.9574,162.0951,29903.0
2024-11-19 15:10:00,164.83,164.83,164.68,164.68,13668.0,162.0951,162.0951,161.9476,161.9476,13668.0
2024-11-19 15:15:00,164.71,164.75,164.61,164.7,24302.0,161.9771,162.0164,161.8787,161.9673,24302.0
2024-11-19 15:20:00,164.71,164.72,164.44,164.46,33809.0,161.9771,161.9869,161.7116,161.7312,33809.0
2024-11-19 15:25:00,164.46,164.56,164.39,164.52,29850.0,161.7312,161.8296,161.6624,161.7902,29850.0
2024-11-19 15:30:00,164.53,164.53,164.37,164.47,36200.0,161.8001,161.8001,161.6427,161.7411,36200.0
2024-11-19 15:35:00,164.46,164.64,164.44,164.63,29711.0,161.7312,161.9082,161.7116,161.8984,29711.0
2024-11-19 15:40:00,164.61,164.7,164.53,164.62,28881.0,161.8787,161.9673,161.8001,161.8886,28881.0
2024-11-19 15:45:00,164.61,164.75,164.48,164.72,35239.0,161.8787,162.0164,161.7509,161.9869,35239.0
2024-11-19 15:50:00,164.75,164.8,164.45,164.53,90286.0,162.0164,162.0656,161.7214,161.8001,90286.0
2024-11-19 15:55:00,164.49,164.75,164.44,164.72,234136.0,161.7607,162.0164,161.7116,161.9869,234136.0
2024-11-20 09:30:00,164.01,164.2,160.78,160.94,325905.0,161.2887,161.4756,158.1123,158.2696,325905.0
2024-11-20 09:35:00,160.95,160.95,158.86,159.4,216051.0,158.2795,158.2795,156.2242,156.7552,216051.0
2024-11-20 09:40:00,159.39,159.39,158.18,158.42,212230.0,156.7454,156.7454,155.5554,155.7915,212230.0
2024-11-20 09:45:00,158.4,158.86,158.04,158.15,119880.0,155.7718,156.2242,155.4178,155.5259,119880.0
2024-11-20 09:50:00,158.1,158.1,157.34,157.71,147679.0,155.4768,155.4768,154.7294,155.0932,147679.0
2024-11-20 09:55:00,157.74,157.88,156.69,156.77,217312.0,155.1227,155.2604,154.0902,154.1688,217312.0
2024-11-20 10:00:00,156.78,157.34,156.13,156.22,215803.0,154.1787,154.7294,153.5395,153.628,215803.0
2024-11-20 10:05:00,156.23,156.24,155.18,155.32,260326.0,153.6378,153.6476,152.6052,152.7429,260326.0
2024-11-20 10:10:00,155.24,155.53,154.89,155.33,234547.0,152.6642,152.9494,152.32,152.7527,234547.0
2024-11-20 10:15:00,155.34,155.39,154.61,154.79,160163.0,152.7626,152.8117,152.0447,152.2217,160163.0
2024-11-20 10:20:00,154.78,154.94,154.16,154.46,226942.0,152.2118,152.3692,151.6021,151.8972,226942.0
2024-11-20 10:25:00,154.46,154.72,154.1,154.13,165515.0,151.8972,152.1528,151.5431,151.5726,165515.0
2024-11-20 10:30:00,154.09,155.12,154.0,155.08,213176.0,151.5333,152.5462,151.4448,152.5069,213176.0
2024-11-20 10:35:00,155.08,155.58,155.03,155.42,161275.0,152.5069,152.9986,152.4577,152.8412,161275.0
2024-11-20 10:40:00,155.41,155.68,155.21,155.43,127996.0,152.8314,153.0969,152.6347,152.8511,127996.0
2024-11-20 10:45:00,155.41,155.78,155.3,155.64,96069.0,152.8314,153.1953,152.7232,153.0576,96069.0
2024-11-20 10:50:00,155.68,155.93,155.52,155.73,87515.0,153.0969,153.3428,152.9396,153.1461,87515.0
2024-11-20 10:55:00,155.73,155.95,155.51,155.58,69393.0,153.1461,153.3624,152.9297,152.9986,69393.0
2024-11-20 11:00:00,155.58,155.88,155.03,155.12,143263.0,152.9986,153.2936,152.4577,152.5462,143263.0
2024-11-20 11:05:00,155.11,155.4,154.82,155.3,140309.0,152.5364,152.8216,152.2512,152.7232,140309.0
2024-11-20 11:10:00,155.27,155.31,154.55,154.77,89520.0,152.6937,152.7331,151.9857,152.202,89520.0
2024-11-20 11:15:00,154.77,155.0,154.6,155.0,81187.0,152.202,152.4282,152.0348,152.4282,81187.0
2024-11-20 11:20:00,155.0,155.5,154.91,155.38,83840.0,152.4282,152.9199,152.3397,152.8019,83840.0
2024-11-20 11:25:00,155.36,155.54,155.22,155.48,86715.0,152.7822,152.9592,152.6445,152.9002,86715.0
2024-11-20 11:30:00,155.48,155.55,155.17,155.39,65236.0,152.9002,152.9691,152.5954,152.8117,65236.0
2024-11-20 11:35:00,155.35,155.6,154.92,155.56,131299.0,152.7724,153.0182,152.3495,152.9789,131299.0
2024-11-20 11:40:00,155.59,155.88,155.27,155.88,47473.0,153.0084,153.2936,152.6937,153.2936,47473.0
2024-11-20 11:45:00,155.85,156.15,155.73,155.82,75139.0,153.2641,153.5591,153.1461,153.2346,75139.0
2024-11-20 11:50:00,155.84,156.19,155.76,156.12,67105.0,153.2543,153.5985,153.1756,153.5296,67105.0
2024-11-20 11:55:00,156.08,156.23,155.96,156.01,60573.0,153.4903,153.6378,153.3723,153.4214,60573.0
2024-11-20 12:00:00,155.98,156.13,155.48,155.48,58781.0,153.3919,153.5395,152.9002,152.9002,58781.0
2024-11-20 12:05:00,155.48,155.51,154.95,155.03,80070.0,152.9002,152.9297,152.379,152.4577,80070.0
2024-11-20 12:10:00,155.03,155.08,154.23,154.32,84879.0,152.4577,152.5069,151.671,151.7595,84879.0
2024-11-20 12:15:00,154.28,154.46,154.1,154.19,51900.0,151.7201,151.8972,151.5431,151.6316,51900.0
2024-11-20 12:20:00,154.17,154.21,153.92,154.13,108940.0,151.612,151.6513,151.3661,151.5726,108940.0
2024-11-20 12:25:00,154.14,154.52,154.07,154.5,58540.0,151.5825,151.9562,151.5136,151.9365,58540.0
2024-11-20 12:30:00,154.5,154.52,154.15,154.44,34768.0,151.9365,151.9562,151.5923,151.8775,34768.0
2024-11-20 12:35:00,154.46,154.76,154.43,154.76,36684.0,151.8972,152.1922,151.8677,152.1922,36684.0
2024-11-20 12:40:00,154.73,154.8,154.53,154.56,32429.0,152.1627,152.2315,151.966,151.9955,32429.0
2024-11-20 12:45:00,154.56,154.94,154.55,154.73,45002.0,151.9955,152.3692,151.9857,152.1627,45002.0
2024-11-20 12:50:00,154.74,154.77,154.42,154.43,35134.0,152.1725,152.202,151.8578,151.8677,35134.0
2024-11-20 12:55:00,154.4,154.53,154.3,154.5,40767.0,151.8382,151.966,151.7398,151.9365,40767.0
2024-11-20 13:00:00,154.48,154.51,154.28,154.28,43314.0,151.9168,151.9463,151.7201,151.7201,43314.0
2024-11-20 13:05:00,154.25,154.3,154.1,154.11,34901.0,151.6906,151.7398,151.5431,151.553,34901.0
2024-11-20 13:10:00,154.13,154.17,153.99,154.04,70556.0,151.5726,151.612,151.435,151.4841,70556.0
2024-11-20 13:15:00,154.03,154.3,153.83,153.83,72612.0,151.4743,151.7398,151.2776,151.2776,72612.0
2024-11-20 13:20:00,153.86,154.02,153.7,154.01,73640.0,151.3071,151.4645,151.1498,151.4546,73640.0
2024-11-20 13:25:00,154.02,154.02,153.69,153.77,52394.0,151.4645,151.4645,151.1399,151.2186,52394.0
2024-11-20 13:30:00,153.77,153.77,153.52,153.66,75596.0,151.2186,151.2186,150.9728,151.1104,75596.0
2024-11-20 13:35:00,153.68,153.68,153.25,153.3,117303.0,151.1301,151.1301,150.7072,150.7564,117303.0
2024-11-20 13:40:00,153.3,153.4,153.19,153.22,98852.0,150.7564,150.8547,150.6482,150.6777,98852.0
2024-11-20 13:45:00,153.19,153.54,153.0,153.48,85306.0,150.6482,150.9924,150.4614,150.9334,85306.0
2024-11-20 13:50:00,153.49,153.56,153.37,153.39,43918.0,150.9433,151.0121,150.8252,150.8449,43918.0
2024-11-20 13:55:00,153.4,153.67,153.3,153.67,102747.0,150.8547,151.1203,150.7564,151.1203,102747.0
2024-11-20 14:00:00,153.62,153.93,153.62,153.78,88245.0,151.0711,151.376,151.0711,151.2284,88245.0
2024-11-20 14:05:00,153.78,153.79,153.53,153.64,105660.0,151.2284,151.2383,150.9826,151.0908,105660.0
2024-11-20 14:10:00,153.62,153.76,153.5,153.64,71394.0,151.0711,151.2088,150.9531,151.0908,71394.0
2024-11-20 14:15:00,153.63,153.81,153.53,153.81,76870.0,151.0809,151.2579,150.9826,151.2579,76870.0
2024-11-20 14:20:00,153.8,153.99,153.77,153.92,50705.0,151.2481,151.435,151.2186,151.3661,50705.0
2024-11-20 14:25:00,153.94,153.97,153.82,153.88,55552.0,151.3858,151.4153,151.2678,151.3268,55552.0
2024-11-20 14:30:00,153.86,154.12,153.86,153.93,67286.0,151.3071,151.5628,151.3071,151.376,67286.0
2024-11-20 14:35:00,153.88,153.94,153.71,153.86,70040.0,151.3268,151.3858,151.1596,151.3071,70040.0
2024-11-20 14:40:00,153.85,154.5,153.82,154.35,61767.0,151.2973,151.9365,151.2678,151.789,61767.0
2024-11-20 14:45:00,154.34,154.56,154.11,154.14,62958.0,151.7792,151.9955,151.553,151.5825,62958.0
2024-11-20 14:50:00,154.11,154.15,153.66,153.84,66441.0,151.553,151.5923,151.1104,151.2874,66441.0
2024-11-20 14:55:00,153.85,153.86,153.46,153.47,63552.0,151.2973,151.3071,150.9138,150.9236,63552.0
2024-11-20 15:00:00,153.44,153.44,153.17,153.27,60140.0,150.8941,150.8941,150.6286,150.7269,60140.0
2024-11-20 15:05:00,153.26,153.3,153.01,153.02,158256.0,150.7171,150.7564,150.4712,150.4811,158256.0
2024-11-20 15:10:00,153.03,153.55,152.95,153.52,128871.0,150.4909,151.0023,150.4122,150.9728,128871.0
2024-11-20 15:15:00,153.52,153.64,153.38,153.45,59267.0,150.9728,151.0908,150.8351,150.9039,59267.0
2024-11-20 15:20:00,153.49,153.67,153.26,153.42,70168.0,150.9433,151.1203,150.7171,150.8744,70168.0
2024-11-20 15:25:00,153.43,153.59,153.31,153.57,85852.0,150.8842,151.0416,150.7662,151.0219,85852.0
2024-11-20 15:30:00,153.58,154.41,153.58,154.38,133219.0,151.0318,151.848,151.0318,151.8185,133219.0
2024-11-20 15:35:00,154.38,154.67,154.27,154.52,142911.0,151.8185,152.1037,151.7103,151.9562,142911.0
2024-11-20 15:40:00,154.52,154.59,153.89,153.99,125894.0,151.9562,152.025,151.3366,151.435,125894.0
2024-11-20 15:45:00,154.0,154.62,154.0,154.44,209888.0,151.4448,152.0545,151.4448,151.8775,209888.0
2024-11-20 15:50:00,154.43,154.58,153.85,153.99,200757.0,151.8677,152.0152,151.2973,151.435,200757.0
2024-11-20 15:55:00,154.0,154.37,153.97,154.29,498482.0,151.4448,151.8087,151.4153,151.73,498482.0
2024-11-21 09:30:00,155.16,156.75,154.64,156.05,820458.0,152.5855,154.1492,152.0742,153.4608,820458.0
2024-11-21 09:35:00,155.91,156.13,154.17,154.5,280473.0,153.3231,153.5395,151.612,151.9365,280473.0
2024-11-21 09:40:00,154.47,155.6,154.39,155.48,173156.0,151.907,153.0182,151.8283,152.9002,173156.0
2024-11-21 09:45:00,155.51,156.18,155.44,155.92,212309.0,152.9297,153.5886,152.8609,153.3329,212309.0
2024-11-21 09:50:00,155.92,156.05,155.2,155.42,100488.0,153.3329,153.4608,152.6249,152.8412,100488.0
2024-11-21 09:55:00,155.47,155.58,154.76,155.0,128217.0,152.8904,152.9986,152.1922,152.4282,128217.0
2024-11-21 10:00:00,155.0,155.29,154.22,154.34,188361.0,152.4282,152.7134,151.6611,151.7792,188361.0
2024-11-21 10:05:00,154.39,154.39,153.83,154.21,216126.0,151.8283,151.8283,151.2776,151.6513,216126.0
2024-11-21 10:10:00,154.24,154.9,153.72,154.9,124098.0,151.6808,152.3299,151.1694,152.3299,124098.0
2024-11-21 10:15:00,154.91,155.2,154.79,155.09,92327.0,152.3397,152.6249,152.2217,152.5167,92327.0
2024-11-21 10:20:00,155.11,155.18,154.32,154.59,121346.0,152.5364,152.6052,151.7595,152.025,121346.0
2024-11-21 10:25:00,154.6,154.62,153.6,153.81,75886.0,152.0348,152.0545,151.0514,151.2579,75886.0
2024-11-21 10:30:00,153.78,154.13,153.59,153.71,103353.0,151.2284,151.5726,151.0416,151.1596,103353.0
2024-11-21 10:35:00,153.73,154.38,153.68,154.12,123325.0,151.1793,151.8185,151.1301,151.5628,123325.0
2024-11-21 10:40:00,154.12,154.44,153.61,154.4,70850.0,151.5628,151.8775,151.0613,151.8382,70850.0
2024-11-21 10:45:00,154.41,155.21,154.37,155.11,61468.0,151.848,152.6347,151.8087,152.5364,61468.0
2024-11-21 10:50:00,155.18,155.44,155.02,155.44,42803.0,152.6052,152.8609,152.4479,152.8609,42803.0
2024-11-21 10:55:00,155.49,155.55,155.22,155.28,42371.0,152.9101,152.9691,152.6445,152.7036,42371.0
2024-11-21 11:00:00,155.39,155.81,155.11,155.77,62257.0,152.8117,153.2248,152.5364,153.1854,62257.0
2024-11-21 11:05:00,155.71,155.97,155.65,155.94,94956.0,153.1264,153.3821,153.0674,153.3526,94956.0
2024-11-21 11:10:00,155.95,156.1,155.78,155.89,59366.0,153.3624,153.5099,153.1953,153.3034,59366.0
2024-11-21 11:15:00,155.89,156.06,155.67,155.7,83328.0,153.3034,153.4706,153.0871,153.1166,83328.0
2024-11-21 11:20:00,155.65,156.17,155.52,156.17,44328.0,153.0674,153.5788,152.9396,153.5788,44328.0
2024-11-21 11:25:00,156.13,156.32,155.88,156.32,48680.0,153.5395,153.7263,153.2936,153.7263,48680.0
2024-11-21 11:30:00,156.34,156.49,156.18,156.44,50876.0,153.746,153.8935,153.5886,153.8443,50876.0
2024-11-21 11:35:00,156.45,156.51,156.19,156.23,102369.0,153.8541,153.9131,153.5985,153.6378,102369.0
2024-11-21 11:40:00,156.31,156.64,156.26,156.48,44142.0,153.7165,154.041,153.6673,153.8836,44142.0
2024-11-21 11:45:00,156.5,156.55,156.18,156.33,55232.0,153.9033,153.9525,153.5886,153.7361,55232.0
2024-11-21 11:50:00,156.33,156.55,156.18,156.47,41395.0,153.7361,153.9525,153.5886,153.8738,41395.0
2024-11-21 11:55:00,156.46,156.6,156.32,156.36,90953.0,153.864,154.0017,153.7263,153.7656,90953.0
2024-11-21 12:00:00,156.35,156.55,156.22,156.32,55174.0,153.7558,153.9525,153.628,153.7263,55174.0
2024-11-21 12:05:00,156.33,156.72,156.29,156.72,44481.0,153.7361,154.1197,153.6968,154.1197,44481.0
2024-11-21 12:10:00,156.74,156.83,156.55,156.57,59902.0,154.1393,154.2278,153.9525,153.9721,59902.0
2024-11-21 12:15:00,156.55,156.72,156.5,156.55,38517.0,153.9525,154.1197,153.9033,153.9525,38517.0
2024-11-21 12:20:00,156.51,156.59,156.22,156.34,64341.0,153.9131,153.9918,153.628,153.746,64341.0
2024-11-21 12:25:00,156.37,156.66,156.27,156.48,38841.0,153.7755,154.0607,153.6771,153.8836,38841.0
2024-11-21 12:30:00,156.51,156.61,156.34,156.51,23997.0,153.9131,154.0115,153.746,153.9131,23997.0
2024-11-21 12:35:00,156.43,156.59,156.32,156.36,21984.0,153.8345,153.9918,153.7263,153.7656,21984.0
2024-11-21 12:40:00,156.32,156.67,156.32,156.53,16848.0,153.7263,154.0705,153.7263,153.9328,16848.0
2024-11-21 12:45:00,156.5,156.67,156.35,156.36,27446.0,153.9033,154.0705,153.7558,153.7656,27446.0
2024-11-21 12:50:00,156.35,156.5,156.24,156.27,30158.0,153.7558,153.9033,153.6476,153.6771,30158.0
2024-11-21 12:55:00,156.23,156.5,156.19,156.49,29483.0,153.6378,153.9033,153.5985,153.8935,29483.0
2024-11-21 13:00:00,156.5,156.55,156.3,156.39,25519.0,153.9033,153.9525,153.7066,153.7951,25519.0
2024-11-21 13:05:00,156.36,156.7,156.36,156.58,24641.0,153.7656,154.1,153.7656,153.982,24641.0
2024-11-21 13:10:00,156.54,156.73,156.51,156.53,22896.0,153.9426,154.1295,153.9131,153.9328,22896.0
2024-11-21 13:15:00,156.54,156.59,156.42,156.5,31787.0,153.9426,153.9918,153.8246,153.9033,31787.0
2024-11-21 13:20:00,156.49,156.74,156.44,156.53,56782.0,153.8935,154.1393,153.8443,153.9328,56782.0
2024-11-21 13:25:00,156.53,156.6,156.22,156.24,18126.0,153.9328,154.0017,153.628,153.6476,18126.0
2024-11-21 13:30:00,156.26,156.46,156.19,156.41,46921.0,153.6673,153.864,153.5985,153.8148,46921.0
2024-11-21 13:35:00,156.41,156.5,156.23,156.34,15930.0,153.8148,153.9033,153.6378,153.746,15930.0
2024-11-21 13:40:00,156.31,156.55,156.26,156.55,18524.0,153.7165,153.9525,153.6673,153.9525,18524.0
2024-11-21 13:45:00,156.57,156.72,156.5,156.5,29492.0,153.9721,154.1197,153.9033,153.9033,29492.0
2024-11-21 13:50:00,156.53,156.67,156.49,156.55,21772.0,153.9328,154.0705,153.8935,153.9525,21772.0
2024-11-21 13:55:00,156.57,156.75,156.51,156.72,48091.0,153.9721,154.1492,153.9131,154.1197,48091.0
2024-11-21 14:00:00,156.64,156.94,156.59,156.94,35337.0,154.041,154.336,153.9918,154.336,35337.0
2024-11-21 14:05:00,156.93,156.94,156.55,156.6,28394.0,154.3262,154.336,153.9525,154.0017,28394.0
2024-11-21 14:10:00,156.55,156.55,156.24,156.24,19194.0,153.9525,153.9525,153.6476,153.6476,19194.0
2024-11-21 14:15:00,156.25,156.28,156.11,156.12,47348.0,153.6575,153.687,153.5198,153.5296,47348.0
2024-11-21 14:20:00,156.12,156.47,156.05,156.4,18187.0,153.5296,153.8738,153.4608,153.805,18187.0
2024-11-21 14:25:00,156.38,156.47,156.28,156.41,14826.0,153.7853,153.8738,153.687,153.8148,14826.0
2024-11-21 14:30:00,156.42,156.42,156.18,156.33,30570.0,153.8246,153.8246,153.5886,153.7361,30570.0
2024-11-21 14:35:00,156.35,156.44,156.25,156.43,20405.0,153.7558,153.8443,153.6575,153.8345,20405.0
2024-11-21 14:40:00,156.44,156.52,156.33,156.39,64944.0,153.8443,153.923,153.7361,153.7951,64944.0
2024-11-21 14:45:00,156.4,156.41,156.15,156.31,22730.0,153.805,153.8148,153.5591,153.7165,22730.0
2024-11-21 14:50:00,156.32,156.32,155.81,155.9,32807.0,153.7263,153.7263,153.2248,153.3133,32807.0
2024-11-21 14:55:00,155.93,156.16,155.91,156.14,20356.0,153.3428,153.569,153.3231,153.5493,20356.0
2024-11-21 15:00:00,156.12,156.3,156.07,156.18,18718.0,153.5296,153.7066,153.4804,153.5886,18718.0
2024-11-21 15:05:00,156.16,156.28,156.1,156.28,26204.0,153.569,153.687,153.5099,153.687,26204.0
2024-11-21 15:10:00,156.25,156.32,156.18,156.28,47356.0,153.6575,153.7263,153.5886,153.687,47356.0
2024-11-21 15:15:00,156.24,156.42,156.23,156.3,23360.0,153.6476,153.8246,153.6378,153.7066,23360.0
2024-11-21 15:20:00,156.29,156.39,156.21,156.28,45867.0,153.6968,153.7951,153.6181,153.687,45867.0
2024-11-21 15:25:00,156.27,156.43,156.21,156.27,50592.0,153.6771,153.8345,153.6181,153.6771,50592.0
2024-11-21 15:30:00,156.25,156.41,156.22,156.24,34876.0,153.6575,153.8148,153.628,153.6476,34876.0
2024-11-21 15:35:00,156.24,156.28,155.86,156.0,44957.0,153.6476,153.687,153.2739,153.4116,44957.0
2024-11-21 15:40:00,156.02,156.2,155.83,155.99,54112.0,153.4313,153.6083,153.2444,153.4018,54112.0
2024-11-21 15:45:00,155.97,155.97,155.58,155.66,83338.0,153.3821,153.3821,152.9986,153.0772,83338.0
2024-11-21 15:50:00,155.64,155.64,155.35,155.42,138496.0,153.0576,153.0576,152.7724,152.8412,138496.0
2024-11-21 15:55:00,155.43,155.62,155.32,155.45,412567.0,152.8511,153.0379,152.7429,152.8707,412567.0
2024-11-22 09:30:00,154.79,155.69,154.2,154.83,187867.0,152.2217,153.1068,151.6415,152.261,187867.0
2024-11-22 09:35:00,155.0,155.27,154.68,155.25,71503.0,152.4282,152.6937,152.1135,152.6741,71503.0
2024-11-22 09:40:00,155.25,155.34,154.56,154.6,57340.0,152.6741,152.7626,151.9955,152.0348,57340.0
2024-11-22 09:45:00,154.68,155.77,154.68,155.69,40193.0,152.1135,153.1854,152.1135,153.1068,40193.0
2024-11-22 09:50:00,155.71,155.71,155.08,155.5,33532.0,153.1264,153.1264,152.5069,152.9199,33532.0
2024-11-22 09:55:00,155.45,155.66,155.2,155.6,34339.0,152.8707,153.0772,152.6249,153.0182,34339.0
2024-11-22 10:00:00,155.6,155.63,154.91,155.04,45613.0,153.0182,153.0477,152.3397,152.4675,45613.0
2024-11-22 10:05:00,155.05,155.11,154.47,154.56,56750.0,152.4774,152.5364,151.907,151.9955,56750.0
2024-11-22 10:10:00,154.6,154.62,154.03,154.3,68474.0,152.0348,152.0545,151.4743,151.7398,68474.0
2024-11-22 10:15:00,154.32,154.39,154.03,154.06,46232.0,151.7595,151.8283,151.4743,151.5038,46232.0
2024-11-22 10:20:00,154.07,154.32,153.73,154.31,93091.0,151.5136,151.7595,151.1793,151.7496,93091.0
2024-11-22 10:25:00,154.31,154.49,153.98,154.04,53499.0,151.7496,151.9267,151.4251,151.4841,53499.0
2024-11-22 10:30:00,154.05,154.56,154.04,154.45,49635.0,151.494,151.9955,151.4841,151.8873,49635.0
2024-11-22 10:35:00,154.45,154.99,154.31,154.88,54727.0,151.8873,152.4184,151.7496,152.3102,54727.0
2024-11-22 10:40:00,154.95,155.16,154.77,155.11,43808.0,152.379,152.5855,152.202,152.5364,43808.0
2024-11-22 10:45:00,155.22,155.43,155.12,155.31,39160.0,152.6445,152.8511,152.5462,152.7331,39160.0
2024-11-22 10:50:00,155.35,155.49,155.01,155.03,47628.0,152.7724,152.9101,152.438,152.4577,47628.0
2024-11-22 10:55:00,155.08,155.35,155.02,155.31,55173.0,152.5069,152.7724,152.4479,152.7331,55173.0
2024-11-22 11:00:00,155.31,155.41,155.1,155.27,31466.0,152.7331,152.8314,152.5265,152.6937,31466.0
2024-11-22 11:05:00,155.29,155.33,154.84,154.85,26173.0,152.7134,152.7527,152.2709,152.2807,26173.0
2024-11-22 11:10:00,154.88,155.08,154.68,154.72,32203.0,152.3102,152.5069,152.1135,152.1528,32203.0
2024-11-22 11:15:00,154.74,154.81,154.46,154.51,47938.0,152.1725,152.2414,151.8972,151.9463,47938.0
2024-11-22 11:20:00,154.51,154.8,154.35,154.7,23377.0,151.9463,152.2315,151.789,152.1332,23377.0
2024-11-22 11:25:00,154.72,154.87,154.57,154.8,37553.0,152.1528,152.3004,152.0053,152.2315,37553.0
2024-11-22 11:30:00,154.77,154.77,154.47,154.56,21940.0,152.202,152.202,151.907,151.9955,21940.0
2024-11-22 11:35:00,154.56,155.14,154.56,155.13,20105.0,151.9955,152.5659,151.9955,152.556,20105.0
2024-11-22 11:40:00,155.15,155.15,154.75,154.81,23665.0,152.5757,152.5757,152.1823,152.2414,23665.0
2024-11-22 11:45:00,154.82,155.12,154.79,155.12,23947.0,152.2512,152.5462,152.2217,152.5462,23947.0
2024-11-22 11:50:00,155.12,155.77,155.1,155.75,37982.0,152.5462,153.1854,152.5265,153.1658,37982.0
2024-11-22 11:55:00,155.72,155.89,155.57,155.6,18614.0,153.1363,153.3034,152.9887,153.0182,18614.0
2024-11-22 12:00:00,155.62,155.62,155.38,155.48,17334.0,153.0379,153.0379,152.8019,152.9002,17334.0
2024-11-22 12:05:00,155.5,155.5,155.32,155.32,12567.0,152.9199,152.9199,152.7429,152.7429,12567.0
2024-11-22 12:10:00,155.34,155.75,155.32,155.66,22004.0,152.7626,153.1658,152.7429,153.0772,22004.0
2024-11-22 12:15:00,155.67,155.7,155.53,155.54,24758.0,153.0871,153.1166,152.9494,152.9592,24758.0
2024-11-22 12:20:00,155.59,155.8,155.54,155.65,15892.0,153.0084,153.2149,152.9592,153.0674,15892.0
2024-11-22 12:25:00,155.65,155.91,155.65,155.91,12392.0,153.0674,153.3231,153.0674,153.3231,12392.0
2024-11-22 12:30:00,155.92,155.92,155.49,155.51,19242.0,153.3329,153.3329,152.9101,152.9297,19242.0
2024-11-22 12:35:00,155.56,155.59,155.38,155.46,34100.0,152.9789,153.0084,152.8019,152.8806,34100.0
2024-11-22 12:40:00,155.45,155.57,155.4,155.49,30336.0,152.8707,152.9887,152.8216,152.9101,30336.0
2024-11-22 12:45:00,155.49,155.66,155.43,155.59,30232.0,152.9101,153.0772,152.8511,153.0084,30232.0
2024-11-22 12:50:00,155.61,155.79,155.6,155.66,20874.0,153.0281,153.2051,153.0182,153.0772,20874.0
2024-11-22 12:55:00,155.66,155.78,155.64,155.67,14811.0,153.0772,153.1953,153.0576,153.0871,14811.0
2024-11-22 13:00:00,155.67,155.73,155.41,155.69,32286.0,153.0871,153.1461,152.8314,153.1068,32286.0
2024-11-22 13:05:00,155.73,155.93,155.69,155.84,22592.0,153.1461,153.3428,153.1068,153.2543,22592.0
2024-11-22 13:10:00,155.86,155.93,155.64,155.69,41234.0,153.2739,153.3428,153.0576,153.1068,41234.0
2024-11-22 13:15:00,155.7,155.82,155.57,155.66,23438.0,153.1166,153.2346,152.9887,153.0772,23438.0
2024-11-22 13:20:00,155.67,155.98,155.66,155.96,12692.0,153.0871,153.3919,153.0772,153.3723,12692.0
2024-11-22 13:25:00,155.96,156.03,155.71,155.74,32098.0,153.3723,153.4411,153.1264,153.1559,32098.0
2024-11-22 13:30:00,155.71,156.03,155.71,155.74,25677.0,153.1264,153.4411,153.1264,153.1559,25677.0
2024-11-22 13:35:00,155.63,155.75,155.47,155.52,35047.0,153.0477,153.1658,152.8904,152.9396,35047.0
2024-11-22 13:40:00,155.52,155.58,155.43,155.5,18055.0,152.9396,152.9986,152.8511,152.9199,18055.0
2024-11-22 13:45:00,155.47,155.66,155.44,155.6,31720.0,152.8904,153.0772,152.8609,153.0182,31720.0
2024-11-22 13:50:00,155.6,155.61,155.32,155.48,15643.0,153.0182,153.0281,152.7429,152.9002,15643.0
2024-11-22 13:55:00,155.48,155.67,155.46,155.61,19115.0,152.9002,153.0871,152.8806,153.0281,19115.0
2024-11-22 14:00:00,155.58,155.59,155.47,155.53,16377.0,152.9986,153.0084,152.8904,152.9494,16377.0
2024-11-22 14:05:00,155.54,155.58,155.46,155.56,16174.0,152.9592,152.9986,152.8806,152.9789,16174.0
2024-11-22 14:10:00,155.53,155.53,155.27,155.32,15753.0,152.9494,152.9494,152.6937,152.7429,15753.0
2024-11-22 14:15:00,155.32,155.34,154.96,155.11,33880.0,152.7429,152.7626,152.3889,152.5364,33880.0
2024-11-22 14:20:00,155.11,155.19,155.09,155.19,21642.0,152.5364,152.615,152.5167,152.615,21642.0
2024-11-22 14:25:00,155.18,155.53,155.13,155.4,51531.0,152.6052,152.9494,152.556,152.8216,51531.0
2024-11-22 14:30:00,155.36,155.57,155.34,155.52,20699.0,152.7822,152.9887,152.7626,152.9396,20699.0
2024-11-22 14:35:00,155.55,155.63,155.46,155.51,14528.0,152.9691,153.0477,152.8806,152.9297,14528.0
2024-11-22 14:40:00,155.52,155.6,155.45,155.52,10990.0,152.9396,153.0182,152.8707,152.9396,10990.0
2024-11-22 14:45:00,155.54,155.58,155.45,155.57,16927.0,152.9592,152.9986,152.8707,152.9887,16927.0
2024-11-22 14:50:00,155.55,155.68,155.52,155.62,21876.0,152.9691,153.0969,152.9396,153.0379,21876.0
2024-11-22 14:55:00,155.63,155.79,155.61,155.76,21338.0,153.0477,153.2051,153.0281,153.1756,21338.0
2024-11-22 15:00:00,155.75,155.77,155.4,155.53,31000.0,153.1658,153.1854,152.8216,152.9494,31000.0
2024-11-22 15:05:00,155.53,155.7,155.41,155.42,20842.0,152.9494,153.1166,152.8314,152.8412,20842.0
2024-11-22 15:10:00,155.42,155.47,155.25,155.4,26618.0,152.8412,152.8904,152.6741,152.8216,26618.0
2024-11-22 15:15:00,155.41,155.5,155.32,155.42,21936.0,152.8314,152.9199,152.7429,152.8412,21936.0
2024-11-22 15:20:00,155.42,155.68,155.42,155.68,19091.0,152.8412,153.0969,152.8412,153.0969,19091.0
2024-11-22 15:25:00,155.66,155.77,155.51,155.71,46232.0,153.0772,153.1854,152.9297,153.1264,46232.0
2024-11-22 15:30:00,155.68,155.87,155.57,155.77,28079.0,153.0969,153.2838,152.9887,153.1854,28079.0
2024-11-22 15:35:00,155.78,155.85,155.65,155.8,37713.0,153.1953,153.2641,153.0674,153.2149,37713.0
2024-11-22 15:40:00,155.84,156.08,155.81,156.0,39335.0,153.2543,153.4903,153.2248,153.4116,39335.0
2024-11-22 15:45:00,155.99,156.19,155.95,156.06,53158.0,153.4018,153.5985,153.3624,153.4706,53158.0
2024-11-22 15:50:00,156.06,156.68,155.98,156.66,87827.0,153.4706,154.0803,153.3919,154.0607,87827.0
2024-11-22 15:55:00,156.69,156.88,156.58,156.79,284576.0,154.0902,154.277,153.982,154.1885,284576.0
2024-11-25 09:30:00,158.94,159.0,157.44,157.86,237323.0,156.3028,156.3618,154.8277,155.2407,237323.0
2024-11-25 09:35:00,157.87,159.0,157.76,158.97,80936.0,155.2506,156.3618,155.1424,156.3323,80936.0
2024-11-25 09:40:00,158.98,159.19,158.53,158.65,103480.0,156.3422,156.5487,155.8996,156.0176,103480.0
2024-11-25 09:45:00,158.65,159.06,158.32,158.38,82609.0,156.0176,156.4208,155.6931,155.7521,82609.0
2024-11-25 09:50:00,158.41,158.62,157.66,157.73,67690.0,155.7816,155.9881,155.0441,155.1129,67690.0
2024-11-25 09:55:00,157.71,157.96,157.52,157.75,85422.0,155.0932,155.3391,154.9064,155.1326,85422.0
2024-11-25 10:00:00,157.73,157.76,157.33,157.69,52458.0,155.1129,155.1424,154.7195,155.0736,52458.0
2024-11-25 10:05:00,157.65,158.09,157.63,157.85,75769.0,155.0342,155.4669,155.0146,155.2309,75769.0
2024-11-25 10:10:00,157.77,157.82,157.41,157.72,48438.0,155.1522,155.2014,154.7982,155.1031,48438.0
2024-11-25 10:15:00,157.61,158.04,157.48,157.87,55410.0,154.9949,155.4178,154.8671,155.2506,55410.0
2024-11-25 10:20:00,157.75,158.36,157.71,158.34,59947.0,155.1326,155.7324,155.0932,155.7128,59947.0
2024-11-25 10:25:00,158.3,158.76,158.24,158.73,48044.0,155.6734,156.1258,155.6144,156.0963,48044.0
2024-11-25 10:30:00,158.72,158.81,157.21,157.24,173665.0,156.0865,156.175,154.6015,154.631,173665.0
2024-11-25 10:35:00,157.26,158.03,157.23,157.96,75994.0,154.6507,155.4079,154.6212,155.3391,75994.0
2024-11-25 10:40:00,157.94,158.47,157.89,158.4,44321.0,155.3194,155.8406,155.2702,155.7718,44321.0
2024-11-25 10:45:00,158.3,158.5,158.0,158.46,48555.0,155.6734,155.8701,155.3784,155.8308,48555.0
2024-11-25 10:50:00,158.44,158.59,158.22,158.49,52874.0,155.8111,155.9586,155.5948,155.8603,52874.0
2024-11-25 10:55:00,158.46,158.58,158.0,158.2,49488.0,155.8308,155.9488,155.3784,155.5751,49488.0
2024-11-25 11:00:00,158.21,158.65,158.21,158.65,30404.0,155.5849,156.0176,155.5849,156.0176,30404.0
2024-11-25 11:05:00,158.63,158.71,158.42,158.6,44179.0,155.998,156.0766,155.7915,155.9685,44179.0
2024-11-25 11:10:00,158.63,158.89,158.62,158.82,38989.0,155.998,156.2537,155.9881,156.1848,38989.0
2024-11-25 11:15:00,158.82,159.33,158.75,159.24,103808.0,156.1848,156.6864,156.116,156.5978,103808.0
2024-11-25 11:20:00,159.21,159.53,159.09,159.52,116520.0,156.5683,156.883,156.4503,156.8732,116520.0
2024-11-25 11:25:00,159.52,159.65,159.35,159.39,42544.0,156.8732,157.001,156.706,156.7454,42544.0
2024-11-25 11:30:00,159.39,159.65,159.06,159.11,65551.0,156.7454,157.001,156.4208,156.47,65551.0
2024-11-25 11:35:00,159.1,159.19,158.79,158.84,29050.0,156.4602,156.5487,156.1553,156.2045,29050.0
2024-11-25 11:40:00,158.84,158.94,158.61,158.63,23635.0,156.2045,156.3028,155.9783,155.998,23635.0
2024-11-25 11:45:00,158.64,158.96,158.57,158.73,16956.0,156.0078,156.3225,155.939,156.0963,16956.0
2024-11-25 11:50:00,158.73,158.81,158.62,158.65,19768.0,156.0963,156.175,155.9881,156.0176,19768.0
2024-11-25 11:55:00,158.66,159.1,158.65,158.99,30535.0,156.0275,156.4602,156.0176,156.352,30535.0
2024-11-25 12:00:00,159.0,159.07,158.74,158.99,28625.0,156.3618,156.4307,156.1061,156.352,28625.0
2024-11-25 12:05:00,158.99,159.21,158.96,159.03,24865.0,156.352,156.5683,156.3225,156.3913,24865.0
2024-11-25 12:10:00,159.03,159.14,158.63,158.7,18812.0,156.3913,156.4995,155.998,156.0668,18812.0
2024-11-25 12:15:00,158.72,158.78,158.53,158.65,29899.0,156.0865,156.1455,155.8996,156.0176,29899.0
2024-11-25 12:20:00,158.65,158.65,158.14,158.27,31816.0,156.0176,156.0176,155.5161,155.6439,31816.0
2024-11-25 12:25:00,158.26,158.39,158.1,158.11,25668.0,155.6341,155.762,155.4768,155.4866,25668.0
2024-11-25 12:30:00,158.09,158.37,158.07,158.34,28791.0,155.4669,155.7423,155.4473,155.7128,28791.0
2024-11-25 12:35:00,158.33,158.38,157.96,158.02,33583.0,155.7029,155.7521,155.3391,155.3981,33583.0
2024-11-25 12:40:00,158.04,158.12,157.62,157.67,33606.0,155.4178,155.4964,155.0047,155.0539,33606.0
2024-11-25 12:45:00,157.65,157.83,157.45,157.83,30123.0,155.0342,155.2112,154.8375,155.2112,30123.0
2024-11-25 12:50:00,157.8,158.31,157.8,158.18,25051.0,155.1817,155.6833,155.1817,155.5554,25051.0
2024-11-25 12:55:00,158.18,158.26,157.95,157.97,25672.0,155.5554,155.6341,155.3293,155.3489,25672.0
2024-11-25 13:00:00,157.94,158.26,157.9,158.15,20206.0,155.3194,155.6341,155.2801,155.5259,20206.0
2024-11-25 13:05:00,158.12,158.23,158.02,158.14,17410.0,155.4964,155.6046,155.3981,155.5161,17410.0
2024-11-25 13:10:00,158.16,158.3,158.16,158.17,14517.0,155.5358,155.6734,155.5358,155.5456,14517.0
2024-11-25 13:15:00,158.2,158.39,158.18,158.27,18109.0,155.5751,155.762,155.5554,155.6439,18109.0
2024-11-25 13:20:00,158.27,158.47,158.24,158.35,18916.0,155.6439,155.8406,155.6144,155.7226,18916.0
2024-11-25 13:25:00,158.38,158.49,158.3,158.32,44432.0,155.7521,155.8603,155.6734,155.6931,44432.0
2024-11-25 13:30:00,158.35,158.6,158.3,158.59,38360.0,155.7226,155.9685,155.6734,155.9586,38360.0
2024-11-25 13:35:00,158.56,158.56,158.19,158.26,26861.0,155.9291,155.9291,155.5653,155.6341,26861.0
2024-11-25 13:40:00,158.3,158.32,157.89,157.98,42142.0,155.6734,155.6931,155.2702,155.3588,42142.0
2024-11-25 13:45:00,157.97,158.15,157.9,158.0,34783.0,155.3489,155.5259,155.2801,155.3784,34783.0
2024-11-25 13:50:00,158.0,158.03,157.58,157.61,44033.0,155.3784,155.4079,154.9654,154.9949,44033.0
2024-11-25 13:55:00,157.61,157.86,157.6,157.75,28424.0,154.9949,155.2407,154.9851,155.1326,28424.0
2024-11-25 14:00:00,157.72,157.81,157.43,157.81,51950.0,155.1031,155.1916,154.8179,155.1916,51950.0
2024-11-25 14:05:00,157.82,158.1,157.8,158.08,25011.0,155.2014,155.4768,155.1817,155.4571,25011.0
2024-11-25 14:10:00,158.09,158.22,158.06,158.2,29766.0,155.4669,155.5948,155.4374,155.5751,29766.0
2024-11-25 14:15:00,158.2,158.35,158.16,158.22,22502.0,155.5751,155.7226,155.5358,155.5948,22502.0
2024-11-25 14:20:00,158.24,158.25,157.87,157.87,37944.0,155.6144,155.6243,155.2506,155.2506,37944.0
2024-11-25 14:25:00,157.85,158.1,157.82,158.0,36769.0,155.2309,155.4768,155.2014,155.3784,36769.0
2024-11-25 14:30:00,157.99,158.08,157.83,158.08,18124.0,155.3686,155.4571,155.2112,155.4571,18124.0
2024-11-25 14:35:00,158.06,158.28,158.06,158.21,23051.0,155.4374,155.6538,155.4374,155.5849,23051.0
2024-11-25 14:40:00,158.21,158.41,158.14,158.4,26874.0,155.5849,155.7816,155.5161,155.7718,26874.0
2024-11-25 14:45:00,158.38,158.49,158.37,158.44,44652.0,155.7521,155.8603,155.7423,155.8111,44652.0
2024-11-25 14:50:00,158.44,158.6,158.43,158.59,26368.0,155.8111,155.9685,155.8013,155.9586,26368.0
2024-11-25 14:55:00,158.56,158.61,158.33,158.49,45132.0,155.9291,155.9783,155.7029,155.8603,45132.0
2024-11-25 15:00:00,158.49,158.62,158.36,158.61,29500.0,155.8603,155.9881,155.7324,155.9783,29500.0
2024-11-25 15:05:00,158.61,158.62,158.35,158.59,38121.0,155.9783,155.9881,155.7226,155.9586,38121.0
2024-11-25 15:10:00,158.57,158.64,158.55,158.58,37082.0,155.939,156.0078,155.9193,155.9488,37082.0
2024-11-25 15:15:00,158.58,158.64,158.44,158.53,53956.0,155.9488,156.0078,155.8111,155.8996,53956.0
2024-11-25 15:20:00,158.52,158.54,158.35,158.54,38615.0,155.8898,155.9095,155.7226,155.9095,38615.0
2024-11-25 15:25:00,158.53,158.57,158.37,158.57,29007.0,155.8996,155.939,155.7423,155.939,29007.0
2024-11-25 15:30:00,158.57,158.69,158.56,158.62,49498.0,155.939,156.057,155.9291,155.9881,49498.0
2024-11-25 15:35:00,158.62,158.62,158.25,158.48,39741.0,155.9881,155.9881,155.6243,155.8505,39741.0
2024-11-25 15:40:00,158.51,158.67,158.42,158.53,38735.0,155.88,156.0373,155.7915,155.8996,38735.0
2024-11-25 15:45:00,158.53,158.55,158.33,158.38,49207.0,155.8996,155.9193,155.7029,155.7521,49207.0
2024-11-25 15:50:00,158.36,158.88,158.3,158.61,114553.0,155.7324,156.2438,155.6734,155.9783,114553.0
2024-11-25 15:55:00,158.57,158.86,158.55,158.83,358224.0,155.939,156.2242,155.9193,156.1947,358224.0
2024-11-26 09:30:00,159.86,161.39,159.71,161.31,231149.0,157.2076,158.7122,157.06,158.6335,231149.0
2024-11-26 09:35:00,161.24,161.31,160.75,161.0,109671.0,158.5647,158.6335,158.0828,158.3286,109671.0
2024-11-26 09:40:00,161.0,161.29,160.6,161.17,150930.0,158.3286,158.6138,157.9353,158.4958,150930.0
2024-11-26 09:45:00,161.18,161.47,160.7,161.24,81510.0,158.5057,158.7908,158.0336,158.5647,81510.0
2024-11-26 09:50:00,161.18,161.38,160.74,160.8,77122.0,158.5057,158.7023,158.073,158.132,77122.0
2024-11-26 09:55:00,160.77,161.24,160.66,161.22,86035.0,158.1025,158.5647,157.9943,158.545,86035.0
2024-11-26 10:00:00,161.26,161.34,160.79,161.04,80649.0,158.5843,158.663,158.1221,158.368,80649.0
2024-11-26 10:05:00,161.0,161.06,160.47,160.72,66695.0,158.3286,158.3877,157.8074,158.0533,66695.0
2024-11-26 10:10:00,160.7,161.05,160.3,160.96,54531.0,158.0336,158.3778,157.6403,158.2893,54531.0
2024-11-26 10:15:00,160.91,161.12,160.6,160.64,74344.0,158.2401,158.4467,157.9353,157.9746,74344.0
2024-11-26 10:20:00,160.66,160.72,160.39,160.58,85284.0,157.9943,158.0533,157.7288,157.9156,85284.0
2024-11-26 10:25:00,160.6,160.67,160.12,160.37,52728.0,157.9353,158.0041,157.4632,157.7091,52728.0
2024-11-26 10:30:00,160.39,160.4,160.11,160.12,58071.0,157.7288,157.7386,157.4534,157.4632,58071.0
2024-11-26 10:35:00,160.12,160.57,160.08,160.57,34314.0,157.4632,157.9058,157.4239,157.9058,34314.0
2024-11-26 10:40:00,160.6,160.87,160.48,160.76,44260.0,157.9353,158.2008,157.8173,158.0926,44260.0
2024-11-26 10:45:00,160.76,160.77,160.06,160.09,39173.0,158.0926,158.1025,157.4042,157.4337,39173.0
2024-11-26 10:50:00,160.11,160.17,159.84,160.14,95270.0,157.4534,157.5124,157.1879,157.4829,95270.0
2024-11-26 10:55:00,160.11,160.44,160.11,160.23,48915.0,157.4534,157.7779,157.4534,157.5714,48915.0
2024-11-26 11:00:00,160.24,160.46,159.7,159.76,58274.0,157.5813,157.7976,157.0502,157.1092,58274.0
2024-11-26 11:05:00,159.74,160.02,159.6,159.63,53731.0,157.0896,157.3649,156.9519,156.9814,53731.0
2024-11-26 11:10:00,159.64,159.68,159.31,159.33,46278.0,156.9912,157.0305,156.6667,156.6864,46278.0
2024-11-26 11:15:00,159.36,159.55,159.19,159.26,45337.0,156.7159,156.9027,156.5487,156.6175,45337.0
2024-11-26 11:20:00,159.27,159.39,158.84,158.91,53819.0,156.6274,156.7454,156.2045,156.2733,53819.0
2024-11-26 11:25:00,158.91,159.03,158.81,158.97,57984.0,156.2733,156.3913,156.175,156.3323,57984.0
2024-11-26 11:30:00,158.97,158.97,158.38,158.52,32826.0,156.3323,156.3323,155.7521,155.8898,32826.0
2024-11-26 11:35:00,158.53,158.55,158.26,158.42,27167.0,155.8996,155.9193,155.6341,155.7915,27167.0
2024-11-26 11:40:00,158.4,158.42,158.23,158.23,65426.0,155.7718,155.7915,155.6046,155.6046,65426.0
2024-11-26 11:45:00,158.23,158.28,157.85,157.93,65130.0,155.6046,155.6538,155.2309,155.3096,65130.0
2024-11-26 11:50:00,157.91,158.36,157.9,158.36,46245.0,155.2899,155.7324,155.2801,155.7324,46245.0
2024-11-26 11:55:00,158.35,158.63,158.3,158.59,37671.0,155.7226,155.998,155.6734,155.9586,37671.0
2024-11-26 12:00:00,158.64,158.67,158.36,158.37,46194.0,156.0078,156.0373,155.7324,155.7423,46194.0
2024-11-26 12:05:00,158.39,158.52,158.22,158.38,33372.0,155.762,155.8898,155.5948,155.7521,33372.0
2024-11-26 12:10:00,158.36,158.47,157.81,157.83,62773.0,155.7324,155.8406,155.1916,155.2112,62773.0
2024-11-26 12:15:00,157.87,157.89,157.42,157.53,59636.0,155.2506,155.2702,154.808,154.9162,59636.0
2024-11-26 12:20:00,157.55,157.66,157.5,157.5,62100.0,154.9359,155.0441,154.8867,154.8867,62100.0
2024-11-26 12:25:00,157.44,157.7,157.38,157.56,40005.0,154.8277,155.0834,154.7687,154.9457,40005.0
2024-11-26 12:30:00,157.52,157.67,157.45,157.63,20637.0,154.9064,155.0539,154.8375,155.0146,20637.0
2024-11-26 12:35:00,157.64,157.66,157.33,157.36,30708.0,155.0244,155.0441,154.7195,154.749,30708.0
2024-11-26 12:40:00,157.36,157.87,157.33,157.84,39605.0,154.749,155.2506,154.7195,155.2211,39605.0
2024-11-26 12:45:00,157.81,157.89,157.56,157.63,24896.0,155.1916,155.2702,154.9457,155.0146,24896.0
2024-11-26 12:50:00,157.71,157.84,157.65,157.75,31817.0,155.0932,155.2211,155.0342,155.1326,31817.0
2024-11-26 12:55:00,157.72,157.72,157.55,157.71,94221.0,155.1031,155.1031,154.9359,155.0932,94221.0
2024-11-26 13:00:00,157.7,157.79,157.37,157.75,60543.0,155.0834,155.1719,154.7589,155.1326,60543.0
2024-11-26 13:05:00,157.71,157.87,157.48,157.48,27013.0,155.0932,155.2506,154.8671,154.8671,27013.0
2024-11-26 13:10:00,157.54,157.6,157.37,157.49,61956.0,154.9261,154.9851,154.7589,154.8769,61956.0
2024-11-26 13:15:00,157.51,157.83,157.48,157.71,41303.0,154.8966,155.2112,154.8671,155.0932,41303.0
2024-11-26 13:20:00,157.69,157.74,157.53,157.58,40581.0,155.0736,155.1227,154.9162,154.9654,40581.0
2024-11-26 13:25:00,157.58,157.65,157.5,157.55,54728.0,154.9654,155.0342,154.8867,154.9359,54728.0
2024-11-26 13:30:00,157.54,157.73,157.53,157.63,33586.0,154.9261,155.1129,154.9162,155.0146,33586.0
2024-11-26 13:35:00,157.63,157.65,157.32,157.4,72524.0,155.0146,155.0342,154.7097,154.7884,72524.0
2024-11-26 13:40:00,157.41,157.68,157.4,157.64,16281.0,154.7982,155.0637,154.7884,155.0244,16281.0
2024-11-26 13:45:00,157.67,157.75,157.53,157.53,47631.0,155.0539,155.1326,154.9162,154.9162,47631.0
2024-11-26 13:50:00,157.54,157.6,157.38,157.52,44973.0,154.9261,154.9851,154.7687,154.9064,44973.0
2024-11-26 13:55:00,157.51,157.69,157.51,157.54,37218.0,154.8966,155.0736,154.8966,154.9261,37218.0
2024-11-26 14:00:00,157.53,157.75,157.46,157.74,44229.0,154.9162,155.1326,154.8474,155.1227,44229.0
2024-11-26 14:05:00,157.76,157.77,157.35,157.41,114168.0,155.1424,155.1522,154.7392,154.7982,114168.0
2024-11-26 14:10:00,157.43,157.49,157.17,157.18,33208.0,154.8179,154.8769,154.5622,154.572,33208.0
2024-11-26 14:15:00,157.2,157.2,156.85,156.87,35665.0,154.5917,154.5917,154.2475,154.2672,35665.0
2024-11-26 14:20:00,156.89,156.97,156.65,156.68,55878.0,154.2868,154.3655,154.0508,154.0803,55878.0
2024-11-26 14:25:00,156.72,156.78,156.55,156.57,68235.0,154.1197,154.1787,153.9525,153.9721,68235.0
2024-11-26 14:30:00,156.58,156.83,156.52,156.83,47731.0,153.982,154.2278,153.923,154.2278,47731.0
2024-11-26 14:35:00,156.76,156.93,156.7,156.78,71513.0,154.159,154.3262,154.1,154.1787,71513.0
2024-11-26 14:40:00,156.78,156.84,156.55,156.61,30723.0,154.1787,154.2377,153.9525,154.0115,30723.0
2024-11-26 14:45:00,156.62,156.9,156.59,156.79,31299.0,154.0213,154.2967,153.9918,154.1885,31299.0
2024-11-26 14:50:00,156.8,156.87,156.47,156.56,58606.0,154.1983,154.2672,153.8738,153.9623,58606.0
2024-11-26 14:55:00,156.56,156.56,156.29,156.36,67883.0,153.9623,153.9623,153.6968,153.7656,67883.0
2024-11-26 15:00:00,156.33,156.8,156.19,156.7,31282.0,153.7361,154.1983,153.5985,154.1,31282.0
2024-11-26 15:05:00,156.71,156.71,156.52,156.55,21412.0,154.1098,154.1098,153.923,153.9525,21412.0
2024-11-26 15:10:00,156.54,156.65,156.32,156.35,64830.0,153.9426,154.0508,153.7263,153.7558,64830.0
2024-11-26 15:15:00,156.34,156.49,156.11,156.21,52348.0,153.746,153.8935,153.5198,153.6181,52348.0
2024-11-26 15:20:00,156.19,156.48,156.09,156.48,52962.0,153.5985,153.8836,153.5001,153.8836,52962.0
2024-11-26 15:25:00,156.49,156.67,156.49,156.67,30108.0,153.8935,154.0705,153.8935,154.0705,30108.0
2024-11-26 15:30:00,156.65,156.79,156.58,156.73,55459.0,154.0508,154.1885,153.982,154.1295,55459.0
2024-11-26 15:35:00,156.74,156.83,156.49,156.65,47543.0,154.1393,154.2278,153.8935,154.0508,47543.0
2024-11-26 15:40:00,156.65,156.75,156.59,156.72,61714.0,154.0508,154.1492,153.9918,154.1197,61714.0
2024-11-26 15:45:00,156.71,156.87,156.62,156.81,75914.0,154.1098,154.2672,154.0213,154.2082,75914.0
2024-11-26 15:50:00,156.81,157.14,156.62,156.65,180012.0,154.2082,154.5327,154.0213,154.0508,180012.0
2024-11-26 15:55:00,156.66,157.09,156.61,156.93,430296.0,154.0607,154.4835,154.0115,154.3262,430296.0
2024-11-27 09:30:00,156.72,157.27,156.24,156.78,210263.0,154.1197,154.6605,153.6476,154.1787,210263.0
2024-11-27 09:35:00,156.74,157.15,156.44,157.14,80677.0,154.1393,154.5425,153.8443,154.5327,80677.0
2024-11-27 09:40:00,157.15,157.51,157.05,157.43,46586.0,154.5425,154.8966,154.4442,154.8179,46586.0
2024-11-27 09:45:00,157.43,157.65,157.23,157.3,59827.0,154.8179,155.0342,154.6212,154.69,59827.0
2024-11-27 09:50:00,157.24,157.32,156.79,156.87,41424.0,154.631,154.7097,154.1885,154.2672,41424.0
2024-11-27 09:55:00,156.91,157.14,156.69,157.09,44955.0,154.3065,154.5327,154.0902,154.4835,44955.0
2024-11-27 10:00:00,157.16,157.16,156.35,156.36,44376.0,154.5524,154.5524,153.7558,153.7656,44376.0
2024-11-27 10:05:00,156.31,156.39,156.0,156.17,57954.0,153.7165,153.7951,153.4116,153.5788,57954.0
2024-11-27 10:10:00,156.19,156.2,155.34,155.53,61293.0,153.5985,153.6083,152.7626,152.9494,61293.0
2024-11-27 10:15:00,155.53,155.59,155.31,155.39,70390.0,152.9494,153.0084,152.7331,152.8117,70390.0
2024-11-27 10:20:00,155.39,155.54,155.22,155.27,57968.0,152.8117,152.9592,152.6445,152.6937,57968.0
2024-11-27 10:25:00,155.27,155.36,155.03,155.11,49067.0,152.6937,152.7822,152.4577,152.5364,49067.0
2024-11-27 10:30:00,155.12,155.47,155.11,155.3,43780.0,152.5462,152.8904,152.5364,152.7232,43780.0
2024-11-27 10:35:00,155.33,155.36,154.46,154.48,84394.0,152.7527,152.7822,151.8972,151.9168,84394.0
2024-11-27 10:40:00,154.52,155.2,154.46,155.17,56779.0,151.9562,152.6249,151.8972,152.5954,56779.0
2024-11-27 10:45:00,155.16,155.29,154.98,155.21,33152.0,152.5855,152.7134,152.4085,152.6347,33152.0
2024-11-27 10:50:00,155.21,155.34,154.9,155.25,29012.0,152.6347,152.7626,152.3299,152.6741,29012.0
2024-11-27 10:55:00,155.23,155.47,155.18,155.28,40708.0,152.6544,152.8904,152.6052,152.7036,40708.0
2024-11-27 11:00:00,155.24,155.43,154.83,155.12,46779.0,152.6642,152.8511,152.261,152.5462,46779.0
2024-11-27 11:05:00,155.09,155.42,154.94,155.42,26019.0,152.5167,152.8412,152.3692,152.8412,26019.0
2024-11-27 11:10:00,155.39,155.4,155.0,155.33,32832.0,152.8117,152.8216,152.4282,152.7527,32832.0
2024-11-27 11:15:00,155.29,155.48,155.28,155.38,46834.0,152.7134,152.9002,152.7036,152.8019,46834.0
2024-11-27 11:20:00,155.41,155.6,155.36,155.44,29597.0,152.8314,153.0182,152.7822,152.8609,29597.0
2024-11-27 11:25:00,155.41,155.64,155.34,155.4,47078.0,152.8314,153.0576,152.7626,152.8216,47078.0
2024-11-27 11:30:00,155.38,155.74,155.25,155.71,49718.0,152.8019,153.1559,152.6741,153.1264,49718.0
2024-11-27 11:35:00,155.65,155.84,155.62,155.8,38599.0,153.0674,153.2543,153.0379,153.2149,38599.0
2024-11-27 11:40:00,155.81,155.86,155.32,155.32,55795.0,153.2248,153.2739,152.7429,152.7429,55795.0
2024-11-27 11:45:00,155.3,155.32,154.84,154.89,45455.0,152.7232,152.7429,152.2709,152.32,45455.0
2024-11-27 11:50:00,154.87,155.11,154.85,155.06,38583.0,152.3004,152.5364,152.2807,152.4872,38583.0
2024-11-27 11:55:00,155.06,155.07,154.86,154.86,23349.0,152.4872,152.497,152.2905,152.2905,23349.0
2024-11-27 12:00:00,154.83,154.9,154.5,154.7,63746.0,152.261,152.3299,151.9365,152.1332,63746.0
2024-11-27 12:05:00,154.73,154.81,154.56,154.67,17934.0,152.1627,152.2414,151.9955,152.1037,17934.0
2024-11-27 12:10:00,154.69,154.87,154.67,154.72,42584.0,152.1233,152.3004,152.1037,152.1528,42584.0
2024-11-27 12:15:00,154.66,154.9,154.66,154.88,25689.0,152.0938,152.3299,152.0938,152.3102,25689.0
2024-11-27 12:20:00,154.89,154.98,154.74,154.76,31344.0,152.32,152.4085,152.1725,152.1922,31344.0
2024-11-27 12:25:00,154.73,154.87,154.69,154.74,27839.0,152.1627,152.3004,152.1233,152.1725,27839.0
2024-11-27 12:30:00,154.74,154.77,154.58,154.67,14817.0,152.1725,152.202,152.0152,152.1037,14817.0
2024-11-27 12:35:00,154.69,154.85,154.66,154.81,24404.0,152.1233,152.2807,152.0938,152.2414,24404.0
2024-11-27 12:40:00,154.79,154.88,154.61,154.63,17455.0,152.2217,152.3102,152.0447,152.0643,17455.0
2024-11-27 12:45:00,154.65,154.86,154.64,154.86,14198.0,152.084,152.2905,152.0742,152.2905,14198.0
2024-11-27 12:50:00,154.87,154.93,154.74,154.81,22564.0,152.3004,152.3594,152.1725,152.2414,22564.0
2024-11-27 12:55:00,154.8,155.07,154.78,155.05,23254.0,152.2315,152.497,152.2118,152.4774,23254.0
2024-11-27 13:00:00,155.05,155.2,154.95,155.2,15238.0,152.4774,152.6249,152.379,152.6249,15238.0
2024-11-27 13:05:00,155.2,155.39,155.07,155.37,17588.0,152.6249,152.8117,152.497,152.7921,17588.0
2024-11-27 13:10:00,155.37,155.69,155.37,155.68,21159.0,152.7921,153.1068,152.7921,153.0969,21159.0
2024-11-27 13:15:00,155.69,155.97,155.65,155.89,25589.0,153.1068,153.3821,153.0674,153.3034,25589.0
2024-11-27 13:20:00,155.91,155.95,155.7,155.7,16220.0,153.3231,153.3624,153.1166,153.1166,16220.0
2024-11-27 13:25:00,155.7,155.87,155.69,155.83,19506.0,153.1166,153.2838,153.1068,153.2444,19506.0
2024-11-27 13:30:00,155.83,155.96,155.82,155.96,20892.0,153.2444,153.3723,153.2346,153.3723,20892.0
2024-11-27 13:35:00,155.97,156.28,155.96,156.28,32720.0,153.3821,153.687,153.3723,153.687,32720.0
2024-11-27 13:40:00,156.28,156.32,156.11,156.17,19171.0,153.687,153.7263,153.5198,153.5788,19171.0
2024-11-27 13:45:00,156.18,156.27,156.16,156.22,16611.0,153.5886,153.6771,153.569,153.628,16611.0
2024-11-27 13:50:00,156.22,156.44,156.17,156.43,19631.0,153.628,153.8443,153.5788,153.8345,19631.0
2024-11-27 13:55:00,156.42,156.61,156.4,156.44,25551.0,153.8246,154.0115,153.805,153.8443,25551.0
2024-11-27 14:00:00,156.45,156.51,156.26,156.44,30504.0,153.8541,153.9131,153.6673,153.8443,30504.0
2024-11-27 14:05:00,156.47,156.56,156.3,156.32,24731.0,153.8738,153.9623,153.7066,153.7263,24731.0
2024-11-27 14:10:00,156.34,156.62,156.27,156.61,26789.0,153.746,154.0213,153.6771,154.0115,26789.0
2024-11-27 14:15:00,156.62,156.62,156.39,156.43,19873.0,154.0213,154.0213,153.7951,153.8345,19873.0
2024-11-27 14:20:00,156.41,156.53,156.36,156.51,14334.0,153.8148,153.9328,153.7656,153.9131,14334.0
2024-11-27 14:25:00,156.52,156.52,156.3,156.34,19723.0,153.923,153.923,153.7066,153.746,19723.0
2024-11-27 14:30:00,156.33,156.49,156.26,156.41,25271.0,153.7361,153.8935,153.6673,153.8148,25271.0
2024-11-27 14:35:00,156.38,156.59,156.34,156.53,17877.0,153.7853,153.9918,153.746,153.9328,17877.0
2024-11-27 14:40:00,156.55,156.75,156.53,156.7,15061.0,153.9525,154.1492,153.9328,154.1,15061.0
2024-11-27 14:45:00,156.72,156.85,156.63,156.78,19656.0,154.1197,154.2475,154.0312,154.1787,19656.0
2024-11-27 14:50:00,156.78,156.93,156.75,156.84,18736.0,154.1787,154.3262,154.1492,154.2377,18736.0
2024-11-27 14:55:00,156.83,156.92,156.77,156.83,29649.0,154.2278,154.3163,154.1688,154.2278,29649.0
2024-11-27 15:00:00,156.83,156.97,156.74,156.91,31226.0,154.2278,154.3655,154.1393,154.3065,31226.0
2024-11-27 15:05:00,156.88,156.93,156.75,156.8,33315.0,154.277,154.3262,154.1492,154.1983,33315.0
2024-11-27 15:10:00,156.81,156.83,156.69,156.81,24308.0,154.2082,154.2278,154.0902,154.2082,24308.0
2024-11-27 15:15:00,156.81,156.85,156.59,156.66,27110.0,154.2082,154.2475,153.9918,154.0607,27110.0
2024-11-27 15:20:00,156.64,156.64,156.39,156.41,40239.0,154.041,154.041,153.7951,153.8148,40239.0
2024-11-27 15:25:00,156.43,156.48,156.32,156.36,30851.0,153.8345,153.8836,153.7263,153.7656,30851.0
2024-11-27 15:30:00,156.33,156.33,156.05,156.2,42755.0,153.7361,153.7361,153.4608,153.6083,42755.0
2024-11-27 15:35:00,156.2,156.35,156.13,156.22,35175.0,153.6083,153.7558,153.5395,153.628,35175.0
2024-11-27 15:40:00,156.19,156.22,155.91,156.22,36407.0,153.5985,153.628,153.3231,153.628,36407.0
2024-11-27 15:45:00,156.22,156.29,156.04,156.14,40562.0,153.628,153.6968,153.4509,153.5493,40562.0
2024-11-27 15:50:00,156.11,156.69,156.11,156.38,79960.0,153.5198,154.0902,153.5198,153.7853,79960.0
2024-11-27 15:55:00,156.4,156.51,156.26,156.41,241624.0,153.805,153.9131,153.6673,153.8148,241624.0
2024-11-29 09:30:00,158.11,159.63,157.75,159.04,250303.0,155.4866,156.9814,155.1326,156.4012,250303.0
2024-11-29 09:35:00,159.09,159.97,158.72,159.94,110033.0,156.4503,157.3157,156.0865,157.2862,110033.0
2024-11-29 09:40:00,159.92,160.19,159.61,159.94,96035.0,157.2666,157.5321,156.9617,157.2862,96035.0
2024-11-29 09:45:00,159.96,160.02,159.26,159.26,70027.0,157.3059,157.3649,156.6175,156.6175,70027.0
2024-11-29 09:50:00,159.3,159.69,159.04,159.66,60119.0,156.6569,157.0404,156.4012,157.0109,60119.0
2024-11-29 09:55:00,159.61,159.95,159.59,159.78,41285.0,156.9617,157.2961,156.942,157.1289,41285.0
2024-11-29 10:00:00,159.76,159.83,159.24,159.62,40905.0,157.1092,157.1781,156.5978,156.9715,40905.0
2024-11-29 10:05:00,159.59,160.18,159.59,160.17,47262.0,156.942,157.5223,156.942,157.5124,47262.0
2024-11-29 10:10:00,160.14,160.58,160.03,160.46,65000.0,157.4829,157.9156,157.3747,157.7976,65000.0
2024-11-29 10:15:00,160.46,160.85,160.24,160.76,66662.0,157.7976,158.1811,157.5813,158.0926,66662.0
2024-11-29 10:20:00,160.83,160.9,160.29,160.35,59813.0,158.1615,158.2303,157.6304,157.6894,59813.0
2024-11-29 10:25:00,160.36,160.41,160.19,160.22,36244.0,157.6993,157.7484,157.5321,157.5616,36244.0
2024-11-29 10:30:00,160.2,160.66,160.18,160.49,48382.0,157.5419,157.9943,157.5223,157.8271,48382.0
2024-11-29 10:35:00,160.49,160.6,160.16,160.56,43047.0,157.8271,157.9353,157.5026,157.8959,43047.0
2024-11-29 10:40:00,160.53,160.84,160.42,160.74,22454.0,157.8664,158.1713,157.7583,158.073,22454.0
2024-11-29 10:45:00,160.74,160.77,160.38,160.52,36612.0,158.073,158.1025,157.7189,157.8566,36612.0
2024-11-29 10:50:00,160.51,160.7,160.45,160.57,55807.0,157.8468,158.0336,157.7878,157.9058,55807.0
2024-11-29 10:55:00,160.59,160.59,160.32,160.46,36849.0,157.9254,157.9254,157.6599,157.7976,36849.0
2024-11-29 11:00:00,160.49,160.98,160.45,160.98,71971.0,157.8271,158.309,157.7878,158.309,71971.0
2024-11-29 11:05:00,160.97,161.19,160.83,161.18,57569.0,158.2991,158.5155,158.1615,158.5057,57569.0
2024-11-29 11:10:00,161.14,161.52,161.06,161.36,56003.0,158.4663,158.84,158.3877,158.6827,56003.0
2024-11-29 11:15:00,161.33,161.35,161.04,161.17,31328.0,158.6532,158.6728,158.368,158.4958,31328.0
2024-11-29 11:20:00,161.19,161.24,160.92,160.97,65977.0,158.5155,158.5647,158.25,158.2991,65977.0
2024-11-29 11:25:00,160.96,161.05,160.71,160.73,50644.0,158.2893,158.3778,158.0435,158.0631,50644.0
2024-11-29 11:30:00,160.73,161.1,160.64,160.89,96496.0,158.0631,158.427,157.9746,158.2205,96496.0
2024-11-29 11:35:00,160.96,160.96,160.47,160.56,32889.0,158.2893,158.2893,157.8074,157.8959,32889.0
2024-11-29 11:40:00,160.55,160.64,160.31,160.5,29678.0,157.8861,157.9746,157.6501,157.8369,29678.0
2024-11-29 11:45:00,160.54,160.54,160.34,160.51,25684.0,157.8763,157.8763,157.6796,157.8468,25684.0
2024-11-29 11:50:00,160.49,160.75,160.46,160.66,27445.0,157.8271,158.0828,157.7976,157.9943,27445.0
2024-11-29 11:55:00,160.66,160.68,160.5,160.52,33241.0,157.9943,158.014,157.8369,157.8566,33241.0
2024-11-29 12:00:00,160.51,160.51,160.08,160.19,33464.0,157.8468,157.8468,157.4239,157.5321,33464.0
2024-11-29 12:05:00,160.19,160.24,160.06,160.13,31512.0,157.5321,157.5813,157.4042,157.4731,31512.0
2024-11-29 12:10:00,160.11,160.11,159.95,160.02,37509.0,157.4534,157.4534,157.2961,157.3649,37509.0
2024-11-29 12:15:00,160.03,160.04,159.83,159.87,34479.0,157.3747,157.3846,157.1781,157.2174,34479.0
2024-11-29 12:20:00,159.87,159.87,159.53,159.54,42324.0,157.2174,157.2174,156.883,156.8929,42324.0
2024-11-29 12:25:00,159.53,159.59,159.15,159.2,47622.0,156.883,156.942,156.5093,156.5585,47622.0
2024-11-29 12:30:00,159.24,159.66,159.24,159.65,41092.0,156.5978,157.0109,156.5978,157.001,41092.0
2024-11-29 12:35:00,159.68,159.73,159.61,159.67,35283.0,157.0305,157.0797,156.9617,157.0207,35283.0
2024-11-29 12:40:00,159.7,159.74,159.6,159.66,43362.0,157.0502,157.0896,156.9519,157.0109,43362.0
2024-11-29 12:45:00,159.67,159.74,159.42,159.51,67822.0,157.0207,157.0896,156.7749,156.8634,67822.0
2024-11-29 12:50:00,159.48,159.56,158.83,158.88,127100.0,156.8339,156.9125,156.1947,156.2438,127100.0
2024-11-29 12:55:00,158.85,158.97,158.27,158.46,234211.0,156.2143,156.3323,155.6439,155.8308,234211.0
2024-12-02 09:30:00,158.67,160.26,158.38,160.21,216965.0,156.0373,157.6009,155.7521,157.5518,216965.0
2024-12-02 09:35:00,160.14,160.55,160.04,160.28,58923.0,157.4829,157.8861,157.3846,157.6206,58923.0
2024-12-02 09:40:00,160.22,160.84,160.17,160.41,106975.0,157.5616,158.1713,157.5124,157.7484,106975.0
2024-12-02 09:45:00,160.35,161.25,160.34,161.25,59014.0,157.6894,158.5745,157.6796,158.5745,59014.0
2024-12-02 09:50:00,161.29,162.11,161.22,161.84,138227.0,158.6138,159.4202,158.545,159.1547,138227.0
2024-12-02 09:55:00,161.82,161.85,161.35,161.84,92782.0,159.135,159.1645,158.6728,159.1547,92782.0
2024-12-02 10:00:00,161.81,161.94,161.28,161.61,67030.0,159.1252,159.253,158.604,158.9285,67030.0
2024-12-02 10:05:00,161.65,161.93,161.51,161.8,66747.0,158.9679,159.2432,158.8302,159.1154,66747.0
2024-12-02 10:10:00,161.79,161.85,161.52,161.65,46320.0,159.1055,159.1645,158.84,158.9679,46320.0
2024-12-02 10:15:00,161.68,161.81,160.85,161.04,80689.0,158.9974,159.1252,158.1811,158.368,80689.0
2024-12-02 10:20:00,160.94,161.17,160.88,161.1,36195.0,158.2696,158.4958,158.2106,158.427,36195.0
2024-12-02 10:25:00,161.13,161.37,161.06,161.18,34899.0,158.4565,158.6925,158.3877,158.5057,34899.0
2024-12-02 10:30:00,161.18,161.47,161.15,161.38,54027.0,158.5057,158.7908,158.4762,158.7023,54027.0
2024-12-02 10:35:00,161.37,161.37,161.1,161.21,38722.0,158.6925,158.6925,158.427,158.5352,38722.0
2024-12-02 10:40:00,161.19,161.26,160.74,160.79,75624.0,158.5155,158.5843,158.073,158.1221,75624.0
2024-12-02 10:45:00,160.78,161.02,160.76,160.86,33273.0,158.1123,158.3483,158.0926,158.191,33273.0
2024-12-02 10:50:00,160.84,160.94,160.64,160.94,45396.0,158.1713,158.2696,157.9746,158.2696,45396.0
2024-12-02 10:55:00,160.95,161.08,160.82,160.94,28949.0,158.2795,158.4073,158.1516,158.2696,28949.0
2024-12-02 11:00:00,160.95,161.32,160.95,161.29,35403.0,158.2795,158.6433,158.2795,158.6138,35403.0
2024-12-02 11:05:00,161.33,161.53,161.24,161.51,32319.0,158.6532,158.8499,158.5647,158.8302,32319.0
2024-12-02 11:10:00,161.51,161.71,161.38,161.7,54531.0,158.8302,159.0269,158.7023,159.017,54531.0
2024-12-02 11:15:00,161.71,161.78,161.52,161.62,51115.0,159.0269,159.0957,158.84,158.9384,51115.0
2024-12-02 11:20:00,161.61,161.8,161.61,161.62,56027.0,158.9285,159.1154,158.9285,158.9384,56027.0
2024-12-02 11:25:00,161.6,161.75,161.42,161.71,37093.0,158.9187,159.0662,158.7417,159.0269,37093.0
2024-12-02 11:30:00,161.71,161.85,161.65,161.67,43578.0,159.0269,159.1645,158.9679,158.9875,43578.0
2024-12-02 11:35:00,161.66,162.23,161.63,162.16,110435.0,158.9777,159.5382,158.9482,159.4694,110435.0
2024-12-02 11:40:00,162.19,162.47,162.11,162.38,64372.0,159.4989,159.7743,159.4202,159.6857,64372.0
2024-12-02 11:45:00,162.38,162.38,162.11,162.3,31880.0,159.6857,159.6857,159.4202,159.6071,31880.0
2024-12-02 11:50:00,162.3,162.47,162.14,162.27,67855.0,159.6071,159.7743,159.4497,159.5776,67855.0
2024-12-02 11:55:00,162.24,162.32,162.01,162.04,50485.0,159.5481,159.6267,159.3219,159.3514,50485.0
2024-12-02 12:00:00,162.04,162.23,161.85,162.11,55111.0,159.3514,159.5382,159.1645,159.4202,55111.0
2024-12-02 12:05:00,162.13,162.35,162.11,162.22,30902.0,159.4399,159.6562,159.4202,159.5284,30902.0
2024-12-02 12:10:00,162.24,162.4,162.24,162.34,29297.0,159.5481,159.7054,159.5481,159.6464,29297.0
2024-12-02 12:15:00,162.33,162.41,162.11,162.35,32181.0,159.6366,159.7153,159.4202,159.6562,32181.0
2024-12-02 12:20:00,162.35,162.75,162.35,162.73,44408.0,159.6562,160.0496,159.6562,160.0299,44408.0
2024-12-02 12:25:00,162.69,162.75,162.49,162.5,24331.0,159.9906,160.0496,159.7939,159.8038,24331.0
2024-12-02 12:30:00,162.5,162.63,162.33,162.55,23576.0,159.8038,159.9316,159.6366,159.8529,23576.0
2024-12-02 12:35:00,162.56,162.75,162.47,162.75,46129.0,159.8628,160.0496,159.7743,160.0496,46129.0
2024-12-02 12:40:00,162.74,163.0,162.74,162.98,36220.0,160.0398,160.2955,160.0398,160.2758,36220.0
2024-12-02 12:45:00,163.0,163.08,162.91,162.97,39572.0,160.2955,160.3741,160.207,160.266,39572.0
2024-12-02 12:50:00,162.99,163.09,162.94,162.98,31726.0,160.2856,160.384,160.2365,160.2758,31726.0
2024-12-02 12:55:00,162.98,163.06,162.79,162.91,44738.0,160.2758,160.3545,160.0889,160.207,44738.0
2024-12-02 13:00:00,162.9,163.15,162.85,162.93,59191.0,160.1971,160.443,160.148,160.2266,59191.0
2024-12-02 13:05:00,162.93,163.12,162.91,163.05,33743.0,160.2266,160.4135,160.207,160.3446,33743.0
2024-12-02 13:10:00,163.05,163.21,162.98,162.99,37737.0,160.3446,160.502,160.2758,160.2856,37737.0
2024-12-02 13:15:00,163.01,163.01,162.55,162.62,43445.0,160.3053,160.3053,159.8529,159.9218,43445.0
2024-12-02 13:20:00,162.63,163.03,162.62,163.0,34800.0,159.9316,160.325,159.9218,160.2955,34800.0
2024-12-02 13:25:00,163.0,163.12,162.96,162.97,30622.0,160.2955,160.4135,160.2561,160.266,30622.0
2024-12-02 13:30:00,162.93,162.96,162.5,162.61,23887.0,160.2266,160.2561,159.8038,159.9119,23887.0
2024-12-02 13:35:00,162.65,162.84,162.46,162.79,23650.0,159.9513,160.1381,159.7644,160.0889,23650.0
2024-12-02 13:40:00,162.8,162.9,162.74,162.8,19249.0,160.0988,160.1971,160.0398,160.0988,19249.0
2024-12-02 13:45:00,162.79,162.89,162.7,162.83,19875.0,160.0889,160.1873,160.0004,160.1283,19875.0
2024-12-02 13:50:00,162.78,162.78,162.53,162.59,29900.0,160.0791,160.0791,159.8333,159.8923,29900.0
2024-12-02 13:55:00,162.59,162.6,162.3,162.3,13299.0,159.8923,159.9021,159.6071,159.6071,13299.0
2024-12-02 14:00:00,162.29,162.54,162.27,162.51,25911.0,159.5972,159.8431,159.5776,159.8136,25911.0
2024-12-02 14:05:00,162.5,162.5,162.33,162.39,19450.0,159.8038,159.8038,159.6366,159.6956,19450.0
2024-12-02 14:10:00,162.38,162.39,162.14,162.22,59687.0,159.6857,159.6956,159.4497,159.5284,59687.0
2024-12-02 14:15:00,162.25,162.46,162.25,162.33,25564.0,159.5579,159.7644,159.5579,159.6366,25564.0
2024-12-02 14:20:00,162.33,162.4,162.28,162.32,20581.0,159.6366,159.7054,159.5874,159.6267,20581.0
2024-12-02 14:25:00,162.37,162.49,162.34,162.42,32582.0,159.6759,159.7939,159.6464,159.7251,32582.0
2024-12-02 14:30:00,162.43,162.77,162.42,162.71,43392.0,159.7349,160.0693,159.7251,160.0103,43392.0
2024-12-02 14:35:00,162.71,162.84,162.56,162.56,27020.0,160.0103,160.1381,159.8628,159.8628,27020.0
2024-12-02 14:40:00,162.54,162.72,162.35,162.6,52847.0,159.8431,160.0201,159.6562,159.9021,52847.0
2024-12-02 14:45:00,162.6,162.77,162.6,162.69,32988.0,159.9021,160.0693,159.9021,159.9906,32988.0
2024-12-02 14:50:00,162.68,162.72,162.56,162.72,22125.0,159.9808,160.0201,159.8628,160.0201,22125.0
2024-12-02 14:55:00,162.72,162.82,162.64,162.75,36040.0,160.0201,160.1184,159.9414,160.0496,36040.0
2024-12-02 15:00:00,162.74,162.74,162.43,162.52,23636.0,160.0398,160.0398,159.7349,159.8234,23636.0
2024-12-02 15:05:00,162.51,162.53,162.4,162.52,30712.0,159.8136,159.8333,159.7054,159.8234,30712.0
2024-12-02 15:10:00,162.53,162.54,162.41,162.49,45190.0,159.8333,159.8431,159.7153,159.7939,45190.0
2024-12-02 15:15:00,162.48,162.69,162.44,162.61,39344.0,159.7841,159.9906,159.7448,159.9119,39344.0
2024-12-02 15:20:00,162.67,162.81,162.6,162.81,30063.0,159.9709,160.1086,159.9021,160.1086,30063.0
2024-12-02 15:25:00,162.8,163.02,162.78,163.01,39930.0,160.0988,160.3151,160.0791,160.3053,39930.0
2024-12-02 15:30:00,162.98,163.07,162.84,163.01,48798.0,160.2758,160.3643,160.1381,160.3053,48798.0
2024-12-02 15:35:00,163.02,163.2,162.98,163.2,46080.0,160.3151,160.4921,160.2758,160.4921,46080.0
2024-12-02 15:40:00,163.19,163.19,162.94,163.11,58058.0,160.4823,160.4823,160.2365,160.4036,58058.0
2024-12-02 15:45:00,163.11,163.37,163.1,163.15,74652.0,160.4036,160.6593,160.3938,160.443,74652.0
2024-12-02 15:50:00,163.15,163.26,162.79,162.81,99035.0,160.443,160.5511,160.0889,160.1086,99035.0
2024-12-02 15:55:00,162.84,163.09,162.61,163.05,353823.0,160.1381,160.384,159.9119,160.3446,353823.0
2024-12-03 09:30:00,161.45,162.81,161.32,162.75,164036.0,158.7712,160.1086,158.6433,160.0496,164036.0
2024-12-03 09:35:00,162.7,162.95,162.25,162.84,52970.0,160.0004,160.2463,159.5579,160.1381,52970.0
2024-12-03 09:40:00,162.91,162.99,162.63,162.86,58668.0,160.207,160.2856,159.9316,160.1578,58668.0
2024-12-03 09:45:00,162.84,163.17,162.75,162.95,74187.0,160.1381,160.4626,160.0496,160.2463,74187.0
2024-12-03 09:50:00,162.94,163.13,162.66,162.8,72305.0,160.2365,160.4233,159.9611,160.0988,72305.0
2024-12-03 09:55:00,162.77,163.13,162.69,163.08,59863.0,160.0693,160.4233,159.9906,160.3741,59863.0
2024-12-03 10:00:00,163.0,163.36,162.85,163.34,55283.0,160.2955,160.6495,160.148,160.6298,55283.0
2024-12-03 10:05:00,163.28,163.45,162.82,162.95,52975.0,160.5708,160.738,160.1184,160.2463,52975.0
2024-12-03 10:10:00,162.92,162.94,162.71,162.88,47576.0,160.2168,160.2365,160.0103,160.1775,47576.0
2024-12-03 10:15:00,162.86,162.93,162.6,162.63,36294.0,160.1578,160.2266,159.9021,159.9316,36294.0
2024-12-03 10:20:00,162.65,163.1,162.43,163.07,44776.0,159.9513,160.3938,159.7349,160.3643,44776.0
2024-12-03 10:25:00,163.08,163.3,162.86,163.22,34674.0,160.3741,160.5905,160.1578,160.5118,34674.0
2024-12-03 10:30:00,163.25,163.46,163.17,163.4,57173.0,160.5413,160.7478,160.4626,160.6888,57173.0
2024-12-03 10:35:00,163.39,163.68,163.33,163.37,45983.0,160.679,160.9642,160.62,160.6593,45983.0
2024-12-03 10:40:00,163.38,163.43,163.23,163.24,37693.0,160.6692,160.7183,160.5216,160.5315,37693.0
2024-12-03 10:45:00,163.23,163.77,163.13,163.72,56462.0,160.5216,161.0527,160.4233,161.0035,56462.0
2024-12-03 10:50:00,163.72,163.79,163.56,163.77,51872.0,161.0035,161.0724,160.8462,161.0527,51872.0
2024-12-03 10:55:00,163.73,163.81,163.57,163.78,28583.0,161.0133,161.092,160.856,161.0625,28583.0
2024-12-03 11:00:00,163.78,163.86,163.29,163.3,38020.0,161.0625,161.1412,160.5806,160.5905,38020.0
2024-12-03 11:05:00,163.34,163.37,163.24,163.31,28785.0,160.6298,160.6593,160.5315,160.6003,28785.0
2024-12-03 11:10:00,163.31,163.34,163.06,163.07,20624.0,160.6003,160.6298,160.3545,160.3643,20624.0
2024-12-03 11:15:00,163.04,163.19,162.96,163.13,24107.0,160.3348,160.4823,160.2561,160.4233,24107.0
2024-12-03 11:20:00,163.12,163.29,163.07,163.08,22396.0,160.4135,160.5806,160.3643,160.3741,22396.0
2024-12-03 11:25:00,163.05,163.32,163.01,163.2,31288.0,160.3446,160.6102,160.3053,160.4921,31288.0
2024-12-03 11:30:00,163.17,163.34,163.0,163.01,21627.0,160.4626,160.6298,160.2955,160.3053,21627.0
2024-12-03 11:35:00,162.98,163.02,162.75,162.78,17422.0,160.2758,160.3151,160.0496,160.0791,17422.0
2024-12-03 11:40:00,162.76,162.86,162.7,162.71,22266.0,160.0594,160.1578,160.0004,160.0103,22266.0
2024-12-03 11:45:00,162.72,162.76,162.62,162.71,25535.0,160.0201,160.0594,159.9218,160.0103,25535.0
2024-12-03 11:50:00,162.74,162.99,162.7,162.99,32057.0,160.0398,160.2856,160.0004,160.2856,32057.0
2024-12-03 11:55:00,162.97,163.08,162.7,162.77,35355.0,160.266,160.3741,160.0004,160.0693,35355.0
2024-12-03 12:00:00,162.77,162.8,162.62,162.67,31500.0,160.0693,160.0988,159.9218,159.9709,31500.0
2024-12-03 12:05:00,162.68,162.72,162.59,162.59,30395.0,159.9808,160.0201,159.8923,159.8923,30395.0
2024-12-03 12:10:00,162.6,162.78,162.59,162.6,19512.0,159.9021,160.0791,159.8923,159.9021,19512.0
2024-12-03 12:15:00,162.61,162.62,162.43,162.6,22665.0,159.9119,159.9218,159.7349,159.9021,22665.0
2024-12-03 12:20:00,162.6,162.63,162.25,162.27,31429.0,159.9021,159.9316,159.5579,159.5776,31429.0
2024-12-03 12:25:00,162.34,162.34,161.89,161.89,27867.0,159.6464,159.6464,159.2039,159.2039,27867.0
2024-12-03 12:30:00,161.93,162.07,161.76,161.82,74713.0,159.2432,159.3809,159.076,159.135,74713.0
2024-12-03 12:35:00,161.84,161.95,161.73,161.87,135360.0,159.1547,159.2629,159.0465,159.1842,135360.0
2024-12-03 12:40:00,161.87,162.07,161.81,162.05,19809.0,159.1842,159.3809,159.1252,159.3612,19809.0
2024-12-03 12:45:00,162.07,162.34,162.04,162.33,64666.0,159.3809,159.6464,159.3514,159.6366,64666.0
2024-12-03 12:50:00,162.31,162.39,162.17,162.34,33535.0,159.6169,159.6956,159.4792,159.6464,33535.0
2024-12-03 12:55:00,162.34,162.45,162.33,162.35,28454.0,159.6464,159.7546,159.6366,159.6562,28454.0
2024-12-03 13:00:00,162.35,162.38,162.06,162.25,27084.0,159.6562,159.6857,159.3711,159.5579,27084.0
2024-12-03 13:05:00,162.27,162.31,162.2,162.3,12106.0,159.5776,159.6169,159.5087,159.6071,12106.0
2024-12-03 13:10:00,162.3,162.35,162.22,162.26,16242.0,159.6071,159.6562,159.5284,159.5677,16242.0
2024-12-03 13:15:00,162.29,162.38,162.24,162.38,17024.0,159.5972,159.6857,159.5481,159.6857,17024.0
2024-12-03 13:20:00,162.36,162.39,162.22,162.26,20770.0,159.6661,159.6956,159.5284,159.5677,20770.0
2024-12-03 13:25:00,162.24,162.26,162.09,162.09,15172.0,159.5481,159.5677,159.4006,159.4006,15172.0
2024-12-03 13:30:00,162.08,162.19,162.03,162.11,27993.0,159.3907,159.4989,159.3416,159.4202,27993.0
2024-12-03 13:35:00,162.13,162.18,161.92,161.95,26787.0,159.4399,159.4891,159.2334,159.2629,26787.0
2024-12-03 13:40:00,161.96,161.96,161.86,161.87,14037.0,159.2727,159.2727,159.1744,159.1842,14037.0
2024-12-03 13:45:00,161.87,161.9,161.8,161.84,25534.0,159.1842,159.2137,159.1154,159.1547,25534.0
2024-12-03 13:50:00,161.83,162.14,161.8,162.12,20048.0,159.1449,159.4497,159.1154,159.4301,20048.0
2024-12-03 13:55:00,162.15,162.23,162.0,162.14,22404.0,159.4596,159.5382,159.3121,159.4497,22404.0
2024-12-03 14:00:00,162.11,162.15,161.99,161.99,30744.0,159.4202,159.4596,159.3022,159.3022,30744.0
2024-12-03 14:05:00,162.01,162.01,161.85,161.94,17321.0,159.3219,159.3219,159.1645,159.253,17321.0
2024-12-03 14:10:00,161.98,161.98,161.9,161.9,19747.0,159.2924,159.2924,159.2137,159.2137,19747.0
2024-12-03 14:15:00,161.9,162.05,161.82,161.97,27807.0,159.2137,159.3612,159.135,159.2826,27807.0
2024-12-03 14:20:00,161.98,162.01,161.81,161.94,17320.0,159.2924,159.3219,159.1252,159.253,17320.0
2024-12-03 14:25:00,161.94,161.99,161.81,161.82,24518.0,159.253,159.3022,159.1252,159.135,24518.0
2024-12-03 14:30:00,161.84,161.93,161.81,161.89,15618.0,159.1547,159.2432,159.1252,159.2039,15618.0
2024-12-03 14:35:00,161.93,161.99,161.88,161.93,17121.0,159.2432,159.3022,159.194,159.2432,17121.0
2024-12-03 14:40:00,161.92,161.92,161.82,161.83,18255.0,159.2334,159.2334,159.135,159.1449,18255.0
2024-12-03 14:45:00,161.85,162.01,161.82,161.97,21350.0,159.1645,159.3219,159.135,159.2826,21350.0
2024-12-03 14:50:00,161.97,162.97,161.88,162.86,166805.0,159.2826,160.266,159.194,160.1578,166805.0
2024-12-03 14:55:00,162.89,162.97,162.76,162.91,138300.0,160.1873,160.266,160.0594,160.207,138300.0
2024-12-03 15:00:00,162.91,163.04,162.84,162.94,42136.0,160.207,160.3348,160.1381,160.2365,42136.0
2024-12-03 15:05:00,162.94,162.95,162.65,162.68,38454.0,160.2365,160.2463,159.9513,159.9808,38454.0
2024-12-03 15:10:00,162.68,162.89,162.66,162.78,43091.0,159.9808,160.1873,159.9611,160.0791,43091.0
2024-12-03 15:15:00,162.78,162.9,162.72,162.73,80844.0,160.0791,160.1971,160.0201,160.0299,80844.0
2024-12-03 15:20:00,162.73,162.85,162.72,162.77,20636.0,160.0299,160.148,160.0201,160.0693,20636.0
2024-12-03 15:25:00,162.76,162.79,162.53,162.57,30501.0,160.0594,160.0889,159.8333,159.8726,30501.0
2024-12-03 15:30:00,162.54,162.78,162.5,162.57,37172.0,159.8431,160.0791,159.8038,159.8726,37172.0
2024-12-03 15:35:00,162.56,162.57,162.4,162.47,40530.0,159.8628,159.8726,159.7054,159.7743,40530.0
2024-12-03 15:40:00,162.45,162.57,162.38,162.57,34188.0,159.7546,159.8726,159.6857,159.8726,34188.0
2024-12-03 15:45:00,162.56,162.59,162.37,162.53,41361.0,159.8628,159.8923,159.6759,159.8333,41361.0
2024-12-03 15:50:00,162.55,162.7,162.55,162.57,60444.0,159.8529,160.0004,159.8529,159.8726,60444.0
2024-12-03 15:55:00,162.58,162.75,162.42,162.58,122523.0,159.8824,160.0496,159.7251,159.8824,122523.0
2024-12-04 09:30:00,164.47,165.0,163.38,163.46,273286.0,161.7411,162.2623,160.6692,160.7478,273286.0
2024-12-04 09:35:00,163.46,163.75,162.8,162.94,105860.0,160.7478,161.033,160.0988,160.2365,105860.0
2024-12-04 09:40:00,162.95,162.97,162.24,162.42,69363.0,160.2463,160.266,159.5481,159.7251,69363.0
2024-12-04 09:45:00,162.43,163.61,162.42,163.55,63625.0,159.7349,160.8953,159.7251,160.8363,63625.0
2024-12-04 09:50:00,163.57,163.78,163.29,163.3,59288.0,160.856,161.0625,160.5806,160.5905,59288.0
2024-12-04 09:55:00,163.36,163.38,162.72,162.92,56417.0,160.6495,160.6692,160.0201,160.2168,56417.0
2024-12-04 10:00:00,162.81,163.17,162.64,163.17,73858.0,160.1086,160.4626,159.9414,160.4626,73858.0
2024-12-04 10:05:00,163.14,163.61,163.05,163.48,85373.0,160.4331,160.8953,160.3446,160.7675,85373.0
2024-12-04 10:10:00,163.49,163.74,163.35,163.61,52065.0,160.7773,161.0232,160.6397,160.8953,52065.0
2024-12-04 10:15:00,163.61,163.61,163.1,163.27,42222.0,160.8953,160.8953,160.3938,160.561,42222.0
2024-12-04 10:20:00,163.26,163.43,163.12,163.21,41005.0,160.5511,160.7183,160.4135,160.502,41005.0
2024-12-04 10:25:00,163.21,163.56,163.18,163.52,34936.0,160.502,160.8462,160.4725,160.8068,34936.0
2024-12-04 10:30:00,163.52,163.67,163.23,163.67,64398.0,160.8068,160.9543,160.5216,160.9543,64398.0
2024-12-04 10:35:00,163.67,163.93,163.66,163.9,43757.0,160.9543,161.21,160.9445,161.1805,43757.0
2024-12-04 10:40:00,163.93,164.0,163.69,163.78,64111.0,161.21,161.2789,160.974,161.0625,64111.0
2024-12-04 10:45:00,163.77,163.92,162.94,163.1,59239.0,161.0527,161.2002,160.2365,160.3938,59239.0
2024-12-04 10:50:00,163.1,163.22,162.84,163.15,33527.0,160.3938,160.5118,160.1381,160.443,33527.0
2024-12-04 10:55:00,163.15,163.49,163.15,163.4,39827.0,160.443,160.7773,160.443,160.6888,39827.0
2024-12-04 11:00:00,163.44,163.96,163.39,163.92,55744.0,160.7282,161.2395,160.679,161.2002,55744.0
2024-12-04 11:05:00,163.93,164.01,163.79,163.8,38956.0,161.21,161.2887,161.0724,161.0822,38956.0
2024-12-04 11:10:00,163.79,163.91,163.71,163.79,31995.0,161.0724,161.1904,160.9937,161.0724,31995.0
2024-12-04 11:15:00,163.8,163.9,163.7,163.85,29272.0,161.0822,161.1805,160.9838,161.1314,29272.0
2024-12-04 11:20:00,163.87,164.13,163.85,163.97,39485.0,161.151,161.4067,161.1314,161.2494,39485.0
2024-12-04 11:25:00,164.01,164.1,163.9,164.09,32721.0,161.2887,161.3772,161.1805,161.3674,32721.0
2024-12-04 11:30:00,164.1,164.22,164.02,164.19,33750.0,161.3772,161.4952,161.2985,161.4657,33750.0
2024-12-04 11:35:00,164.16,164.22,163.89,163.95,34951.0,161.4362,161.4952,161.1707,161.2297,34951.0
2024-12-04 11:40:00,163.95,164.02,163.83,163.84,30140.0,161.2297,161.2985,161.1117,161.1215,30140.0
2024-12-04 11:45:00,163.85,163.96,163.78,163.95,29980.0,161.1314,161.2395,161.0625,161.2297,29980.0
2024-12-04 11:50:00,163.95,163.95,163.62,163.62,24071.0,161.2297,161.2297,160.9052,160.9052,24071.0
2024-12-04 11:55:00,163.64,163.67,163.34,163.51,30576.0,160.9248,160.9543,160.6298,160.797,30576.0
2024-12-04 12:00:00,163.51,163.74,163.51,163.55,38951.0,160.797,161.0232,160.797,160.8363,38951.0
2024-12-04 12:05:00,163.54,163.57,163.37,163.44,22349.0,160.8265,160.856,160.6593,160.7282,22349.0
2024-12-04 12:10:00,163.43,163.49,163.28,163.49,18558.0,160.7183,160.7773,160.5708,160.7773,18558.0
2024-12-04 12:15:00,163.5,163.56,163.36,163.36,19440.0,160.7872,160.8462,160.6495,160.6495,19440.0
2024-12-04 12:20:00,163.36,163.48,163.26,163.48,20340.0,160.6495,160.7675,160.5511,160.7675,20340.0
2024-12-04 12:25:00,163.46,163.47,163.24,163.25,20425.0,160.7478,160.7577,160.5315,160.5413,20425.0
2024-12-04 12:30:00,163.23,163.37,163.18,163.35,20686.0,160.5216,160.6593,160.4725,160.6397,20686.0
2024-12-04 12:35:00,163.35,163.46,163.32,163.43,15096.0,160.6397,160.7478,160.6102,160.7183,15096.0
2024-12-04 12:40:00,163.43,163.48,163.2,163.23,13700.0,160.7183,160.7675,160.4921,160.5216,13700.0
2024-12-04 12:45:00,163.23,163.34,163.16,163.27,21760.0,160.5216,160.6298,160.4528,160.561,21760.0
2024-12-04 12:50:00,163.27,163.55,163.27,163.55,23024.0,160.561,160.8363,160.561,160.8363,23024.0
2024-12-04 12:55:00,163.55,163.61,163.43,163.46,20917.0,160.8363,160.8953,160.7183,160.7478,20917.0
2024-12-04 13:00:00,163.46,163.5,163.35,163.44,17719.0,160.7478,160.7872,160.6397,160.7282,17719.0
2024-12-04 13:05:00,163.47,163.52,163.38,163.38,20139.0,160.7577,160.8068,160.6692,160.6692,20139.0
2024-12-04 13:10:00,163.37,163.44,163.29,163.37,20169.0,160.6593,160.7282,160.5806,160.6593,20169.0
2024-12-04 13:15:00,163.36,163.36,162.93,162.94,17313.0,160.6495,160.6495,160.2266,160.2365,17313.0
2024-12-04 13:20:00,162.94,163.02,162.81,162.89,27678.0,160.2365,160.3151,160.1086,160.1873,27678.0
2024-12-04 13:25:00,162.9,163.0,162.76,162.82,29700.0,160.1971,160.2955,160.0594,160.1184,29700.0
2024-12-04 13:30:00,162.84,162.84,162.56,162.66,21452.0,160.1381,160.1381,159.8628,159.9611,21452.0
2024-12-04 13:35:00,162.66,162.72,162.44,162.63,25371.0,159.9611,160.0201,159.7448,159.9316,25371.0
2024-12-04 13:40:00,162.64,162.79,162.57,162.78,19403.0,159.9414,160.0889,159.8726,160.0791,19403.0
2024-12-04 13:45:00,162.8,162.88,162.69,162.85,23632.0,160.0988,160.1775,159.9906,160.148,23632.0
2024-12-04 13:50:00,162.83,162.87,162.76,162.84,20416.0,160.1283,160.1676,160.0594,160.1381,20416.0
2024-12-04 13:55:00,162.86,163.06,162.69,162.71,29296.0,160.1578,160.3545,159.9906,160.0103,29296.0
2024-12-04 14:00:00,162.69,162.95,162.64,162.84,27862.0,159.9906,160.2463,159.9414,160.1381,27862.0
2024-12-04 14:05:00,162.89,163.01,162.81,163.01,18729.0,160.1873,160.3053,160.1086,160.3053,18729.0
2024-12-04 14:10:00,162.99,163.12,162.99,163.12,32880.0,160.2856,160.4135,160.2856,160.4135,32880.0
2024-12-04 14:15:00,163.1,163.3,163.1,163.29,17682.0,160.3938,160.5905,160.3938,160.5806,17682.0
2024-12-04 14:20:00,163.28,163.39,163.2,163.22,25455.0,160.5708,160.679,160.4921,160.5118,25455.0
2024-12-04 14:25:00,163.22,163.22,163.1,163.16,19216.0,160.5118,160.5118,160.3938,160.4528,19216.0
2024-12-04 14:30:00,163.14,163.2,163.08,163.14,27072.0,160.4331,160.4921,160.3741,160.4331,27072.0
2024-12-04 14:35:00,163.14,163.28,163.13,163.2,15443.0,160.4331,160.5708,160.4233,160.4921,15443.0
2024-12-04 14:40:00,163.23,163.23,162.98,163.1,25324.0,160.5216,160.5216,160.2758,160.3938,25324.0
2024-12-04 14:45:00,163.1,163.16,163.04,163.15,28728.0,160.3938,160.4528,160.3348,160.443,28728.0
2024-12-04 14:50:00,163.14,163.19,163.0,163.04,26491.0,160.4331,160.4823,160.2955,160.3348,26491.0
2024-12-04 14:55:00,163.05,163.16,163.0,163.0,24849.0,160.3446,160.4528,160.2955,160.2955,24849.0
2024-12-04 15:00:00,163.0,163.2,162.88,163.11,44175.0,160.2955,160.4921,160.1775,160.4036,44175.0
2024-12-04 15:05:00,163.13,163.22,163.05,163.2,29420.0,160.4233,160.5118,160.3446,160.4921,29420.0
2024-12-04 15:10:00,163.21,163.22,163.03,163.06,27126.0,160.502,160.5118,160.325,160.3545,27126.0
2024-12-04 15:15:00,163.04,163.18,163.04,163.12,38185.0,160.3348,160.4725,160.3348,160.4135,38185.0
2024-12-04 15:20:00,163.1,163.2,163.02,163.06,34487.0,160.3938,160.4921,160.3151,160.3545,34487.0
2024-12-04 15:25:00,163.06,163.08,162.9,162.9,33318.0,160.3545,160.3741,160.1971,160.1971,33318.0
2024-12-04 15:30:00,162.92,163.15,162.9,163.11,43713.0,160.2168,160.443,160.1971,160.4036,43713.0
2024-12-04 15:35:00,163.1,163.25,163.01,163.21,35588.0,160.3938,160.5413,160.3053,160.502,35588.0
2024-12-04 15:40:00,163.21,163.42,163.19,163.38,33279.0,160.502,160.7085,160.4823,160.6692,33279.0
2024-12-04 15:45:00,163.35,163.39,163.14,163.35,54938.0,160.6397,160.679,160.4331,160.6397,54938.0
2024-12-04 15:50:00,163.38,163.7,163.03,163.11,116984.0,160.6692,160.9838,160.325,160.4036,116984.0
2024-12-04 15:55:00,163.14,163.47,163.14,163.34,235434.0,160.4331,160.7577,160.4331,160.6298,235434.0
2024-12-05 09:30:00,163.05,164.15,162.59,164.11,169414.0,161.1944,162.2819,160.7396,162.2423,169414.0
2024-12-05 09:35:00,164.1,164.45,163.67,163.68,94943.0,162.2324,162.5785,161.8073,161.8172,94943.0
2024-12-05 09:40:00,163.75,164.07,163.6,163.61,67769.0,161.8864,162.2028,161.7381,161.748,67769.0
2024-12-05 09:45:00,163.62,163.73,163.25,163.25,55160.0,161.7579,161.8667,161.3921,161.3921,55160.0
2024-12-05 09:50:00,163.19,163.28,162.78,162.92,82745.0,161.3328,161.4218,160.9275,161.0659,82745.0
2024-12-05 09:55:00,162.88,163.03,162.66,162.85,58962.0,161.0263,161.1746,160.8088,160.9967,58962.0
2024-12-05 10:00:00,162.84,163.04,162.76,162.97,48224.0,160.9868,161.1845,160.9077,161.1153,48224.0
2024-12-05 10:05:00,162.98,163.75,162.88,163.57,62978.0,161.1252,161.8864,161.0263,161.7085,62978.0
2024-12-05 10:10:00,163.6,163.68,162.85,162.9,46053.0,161.7381,161.8172,160.9967,161.0461,46053.0
2024-12-05 10:15:00,162.91,163.15,162.79,162.84,51466.0,161.056,161.2933,160.9374,160.9868,51466.0
2024-12-05 10:20:00,162.84,162.94,162.62,162.73,45060.0,160.9868,161.0856,160.7693,160.878,45060.0
2024-12-05 10:25:00,162.7,162.95,162.64,162.86,47743.0,160.8484,161.0955,160.7891,161.0066,47743.0
2024-12-05 10:30:00,162.9,163.23,162.75,162.97,49322.0,161.0461,161.3723,160.8978,161.1153,49322.0
2024-12-05 10:35:00,163.01,163.37,162.97,163.21,45251.0,161.1548,161.5107,161.1153,161.3526,45251.0
2024-12-05 10:40:00,163.18,163.58,163.12,163.58,44044.0,161.3229,161.7184,161.2636,161.7184,44044.0
2024-12-05 10:45:00,163.58,163.72,163.53,163.6,43555.0,161.7184,161.8568,161.6689,161.7381,43555.0
2024-12-05 10:50:00,163.53,163.62,163.37,163.55,49958.0,161.6689,161.7579,161.5107,161.6887,49958.0
2024-12-05 10:55:00,163.55,163.55,163.16,163.16,48503.0,161.6887,161.6887,161.3031,161.3031,48503.0
2024-12-05 11:00:00,163.16,163.21,162.98,163.0,45491.0,161.3031,161.3526,161.1252,161.145,45491.0
2024-12-05 11:05:00,163.01,163.01,162.69,162.7,45746.0,161.1548,161.1548,160.8385,160.8484,45746.0
2024-12-05 11:10:00,162.7,162.72,162.17,162.23,92409.0,160.8484,160.8681,160.3244,160.3837,92409.0
2024-12-05 11:15:00,162.22,162.36,162.12,162.26,52882.0,160.3738,160.5122,160.275,160.4134,52882.0
2024-12-05 11:20:00,162.23,162.24,161.94,161.97,41127.0,160.3837,160.3936,160.097,160.1267,41127.0
2024-12-05 11:25:00,162.0,162.08,161.83,161.96,44595.0,160.1563,160.2354,159.9883,160.1168,44595.0
2024-12-05 11:30:00,161.99,162.24,161.98,162.17,45952.0,160.1465,160.3936,160.1366,160.3244,45952.0
2024-12-05 11:35:00,162.14,162.14,161.86,161.87,40378.0,160.2947,160.2947,160.0179,160.0278,40378.0
2024-12-05 11:40:00,161.9,161.95,161.56,161.57,53196.0,160.0575,160.1069,159.7213,159.7312,53196.0
2024-12-05 11:45:00,161.57,161.86,161.44,161.86,26343.0,159.7312,160.0179,159.6027,160.0179,26343.0
2024-12-05 11:50:00,161.89,162.18,161.87,162.12,27006.0,160.0476,160.3343,160.0278,160.275,27006.0
2024-12-05 11:55:00,162.1,162.1,161.66,161.78,55851.0,160.2552,160.2552,159.8202,159.9388,55851.0
2024-12-05 12:00:00,161.78,161.9,161.73,161.85,31124.0,159.9388,160.0575,159.8894,160.008,31124.0
2024-12-05 12:05:00,161.85,161.9,161.58,161.71,45454.0,160.008,160.0575,159.7411,159.8696,45454.0
2024-12-05 12:10:00,161.71,161.78,161.51,161.54,41788.0,159.8696,159.9388,159.6719,159.7016,41788.0
2024-12-05 12:15:00,161.54,161.62,161.48,161.53,40104.0,159.7016,159.7807,159.6423,159.6917,40104.0
2024-12-05 12:20:00,161.5,161.56,161.21,161.27,63152.0,159.662,159.7213,159.3753,159.4346,63152.0
2024-12-05 12:25:00,161.31,161.53,161.29,161.44,54341.0,159.4742,159.6917,159.4544,159.6027,54341.0
2024-12-05 12:30:00,161.42,161.42,161.2,161.28,39667.0,159.5829,159.5829,159.3654,159.4445,39667.0
2024-12-05 12:35:00,161.28,161.42,161.27,161.42,30972.0,159.4445,159.5829,159.4346,159.5829,30972.0
2024-12-05 12:40:00,161.42,161.43,161.3,161.32,20302.0,159.5829,159.5928,159.4643,159.4841,20302.0
2024-12-05 12:45:00,161.31,161.42,161.28,161.39,22209.0,159.4742,159.5829,159.4445,159.5533,22209.0
2024-12-05 12:50:00,161.35,161.58,161.31,161.48,24943.0,159.5137,159.7411,159.4742,159.6423,24943.0
2024-12-05 12:55:00,161.49,161.55,161.39,161.53,22797.0,159.6521,159.7115,159.5533,159.6917,22797.0
2024-12-05 13:00:00,161.52,161.52,161.24,161.37,31159.0,159.6818,159.6818,159.405,159.5335,31159.0
2024-12-05 13:05:00,161.32,161.39,161.27,161.37,36293.0,159.4841,159.5533,159.4346,159.5335,36293.0
2024-12-05 13:10:00,161.37,161.45,161.33,161.41,24876.0,159.5335,159.6126,159.494,159.5731,24876.0
2024-12-05 13:15:00,161.42,161.51,161.19,161.19,27420.0,159.5829,159.6719,159.3556,159.3556,27420.0
2024-12-05 13:20:00,161.2,161.21,160.79,160.92,46608.0,159.3654,159.3753,158.9601,159.0886,46608.0
2024-12-05 13:25:00,160.95,160.95,160.68,160.72,60415.0,159.1183,159.1183,158.8514,158.8909,60415.0
2024-12-05 13:30:00,160.69,160.78,160.5,160.74,44298.0,158.8612,158.9502,158.6734,158.9107,44298.0
2024-12-05 13:35:00,160.78,160.78,160.52,160.55,25755.0,158.9502,158.9502,158.6932,158.7228,25755.0
2024-12-05 13:40:00,160.55,160.8,160.49,160.74,35236.0,158.7228,158.97,158.6635,158.9107,35236.0
2024-12-05 13:45:00,160.75,160.83,160.65,160.67,31573.0,158.9206,158.9997,158.8217,158.8415,31573.0
2024-12-05 13:50:00,160.68,160.69,160.24,160.44,42904.0,158.8514,158.8612,158.4164,158.6141,42904.0
2024-12-05 13:55:00,160.44,160.46,160.27,160.43,48106.0,158.6141,158.6339,158.446,158.6042,48106.0
2024-12-05 14:00:00,160.44,160.47,160.01,160.12,88289.0,158.6141,158.6438,158.189,158.2977,88289.0
2024-12-05 14:05:00,160.1,160.26,159.93,160.23,60484.0,158.278,158.4361,158.1099,158.4065,60484.0
2024-12-05 14:10:00,160.22,160.36,160.16,160.26,39622.0,158.3966,158.535,158.3373,158.4361,39622.0
2024-12-05 14:15:00,160.28,160.31,160.15,160.17,36237.0,158.4559,158.4856,158.3274,158.3472,36237.0
2024-12-05 14:20:00,160.18,160.42,160.16,160.25,37265.0,158.3571,158.5943,158.3373,158.4263,37265.0
2024-12-05 14:25:00,160.26,160.26,160.13,160.13,32530.0,158.4361,158.4361,158.3076,158.3076,32530.0
2024-12-05 14:30:00,160.14,160.28,160.11,160.15,34814.0,158.3175,158.4559,158.2879,158.3274,34814.0
2024-12-05 14:35:00,160.09,160.2,160.05,160.18,37192.0,158.2681,158.3768,158.2285,158.3571,37192.0
2024-12-05 14:40:00,160.19,160.28,160.13,160.23,36269.0,158.3669,158.4559,158.3076,158.4065,36269.0
2024-12-05 14:45:00,160.2,160.22,160.06,160.18,62662.0,158.3768,158.3966,158.2384,158.3571,62662.0
2024-12-05 14:50:00,160.19,160.25,160.12,160.19,33096.0,158.3669,158.4263,158.2977,158.3669,33096.0
2024-12-05 14:55:00,160.18,160.23,160.12,160.18,39060.0,158.3571,158.4065,158.2977,158.3571,39060.0
2024-12-05 15:00:00,160.17,160.37,160.14,160.34,40041.0,158.3472,158.5449,158.3175,158.5152,40041.0
2024-12-05 15:05:00,160.33,160.53,160.33,160.42,50230.0,158.5053,158.7031,158.5053,158.5943,50230.0
2024-12-05 15:10:00,160.42,160.45,160.22,160.27,38848.0,158.5943,158.624,158.3966,158.446,38848.0
2024-12-05 15:15:00,160.29,160.33,160.17,160.2,29796.0,158.4658,158.5053,158.3472,158.3768,29796.0
2024-12-05 15:20:00,160.19,160.23,160.15,160.19,42929.0,158.3669,158.4065,158.3274,158.3669,42929.0
2024-12-05 15:25:00,160.17,160.28,160.09,160.16,44297.0,158.3472,158.4559,158.2681,158.3373,44297.0
2024-12-05 15:30:00,160.16,160.24,160.04,160.24,56547.0,158.3373,158.4164,158.2186,158.4164,56547.0
2024-12-05 15:35:00,160.23,160.5,160.23,160.32,84967.0,158.4065,158.6734,158.4065,158.4955,84967.0
2024-12-05 15:40:00,160.31,160.36,160.18,160.33,43566.0,158.4856,158.535,158.3571,158.5053,43566.0
2024-12-05 15:45:00,160.32,160.32,160.05,160.16,54721.0,158.4955,158.4955,158.2285,158.3373,54721.0
2024-12-05 15:50:00,160.19,160.46,160.07,160.19,95890.0,158.3669,158.6339,158.2483,158.3669,95890.0
2024-12-05 15:55:00,160.21,160.48,160.14,160.39,221950.0,158.3867,158.6536,158.3175,158.5647,221950.0
2024-12-06 09:30:00,160.39,160.39,158.87,158.98,188887.0,158.5647,158.5647,157.062,157.1707,188887.0
2024-12-06 09:35:00,158.92,159.0,158.1,158.6,166067.0,157.1114,157.1905,156.3007,156.795,166067.0
2024-12-06 09:40:00,158.59,158.98,158.45,158.89,77858.0,156.7851,157.1707,156.6467,157.0817,77858.0
2024-12-06 09:45:00,158.86,159.19,158.86,158.95,144206.0,157.0521,157.3783,157.0521,157.1411,144206.0
2024-12-06 09:50:00,158.95,159.67,158.93,159.52,75021.0,157.1411,157.8529,157.1213,157.7046,75021.0
2024-12-06 09:55:00,159.55,159.78,159.35,159.75,84266.0,157.7342,157.9616,157.5365,157.9319,84266.0
2024-12-06 10:00:00,159.75,160.23,159.7,159.99,73998.0,157.9319,158.4065,157.8825,158.1692,73998.0
2024-12-06 10:05:00,160.07,160.15,159.94,160.04,62663.0,158.2483,158.3274,158.1198,158.2186,62663.0
2024-12-06 10:10:00,160.05,160.27,159.98,160.17,54860.0,158.2285,158.446,158.1593,158.3472,54860.0
2024-12-06 10:15:00,160.13,160.32,159.99,160.13,56704.0,158.3076,158.4955,158.1692,158.3076,56704.0
2024-12-06 10:20:00,160.08,160.08,159.5,159.56,57627.0,158.2582,158.2582,157.6848,157.7441,57627.0
2024-12-06 10:25:00,159.55,159.8,159.42,159.64,62773.0,157.7342,157.9814,157.6057,157.8232,62773.0
2024-12-06 10:30:00,159.7,159.73,159.48,159.7,58386.0,157.8825,157.9122,157.665,157.8825,58386.0
2024-12-06 10:35:00,159.73,160.03,159.72,159.87,64119.0,157.9122,158.2088,157.9023,158.0506,64119.0
2024-12-06 10:40:00,159.87,160.22,159.7,160.14,89844.0,158.0506,158.3966,157.8825,158.3175,89844.0
2024-12-06 10:45:00,160.14,160.31,160.07,160.26,74135.0,158.3175,158.4856,158.2483,158.4361,74135.0
2024-12-06 10:50:00,160.27,160.36,159.85,159.95,71717.0,158.446,158.535,158.0308,158.1297,71717.0
2024-12-06 10:55:00,159.98,160.22,159.95,160.17,30990.0,158.1593,158.3966,158.1297,158.3472,30990.0
2024-12-06 11:00:00,160.17,160.22,159.91,160.11,35168.0,158.3472,158.3966,158.0901,158.2879,35168.0
2024-12-06 11:05:00,160.11,160.18,159.7,159.82,64879.0,158.2879,158.3571,157.8825,158.0012,64879.0
2024-12-06 11:10:00,159.84,159.86,159.35,159.49,51631.0,158.0209,158.0407,157.5365,157.6749,51631.0
2024-12-06 11:15:00,159.5,159.72,159.48,159.6,55027.0,157.6848,157.9023,157.665,157.7837,55027.0
2024-12-06 11:20:00,159.63,159.82,159.6,159.81,35478.0,157.8133,158.0012,157.7837,157.9913,35478.0
2024-12-06 11:25:00,159.84,160.23,157.3,158.54,486779.0,158.0209,158.4065,155.5098,156.7357,486779.0
2024-12-06 11:30:00,158.58,158.7,157.24,158.15,349184.0,156.7753,156.8939,155.4505,156.3502,349184.0
2024-12-06 11:35:00,158.13,158.85,158.11,158.69,122109.0,156.3304,157.0422,156.3106,156.884,122109.0
2024-12-06 11:40:00,158.78,158.98,158.27,158.52,106586.0,156.973,157.1707,156.4688,156.7159,106586.0
2024-12-06 11:45:00,158.5,158.9,158.33,158.84,75371.0,156.6962,157.0916,156.5281,157.0323,75371.0
2024-12-06 11:50:00,158.84,158.94,158.3,158.57,89111.0,157.0323,157.1312,156.4984,156.7654,89111.0
2024-12-06 11:55:00,158.57,158.98,158.45,158.86,61978.0,156.7654,157.1707,156.6467,157.0521,61978.0
2024-12-06 12:00:00,158.89,158.94,158.44,158.45,79742.0,157.0817,157.1312,156.6369,156.6467,79742.0
2024-12-06 12:05:00,158.5,158.63,158.15,158.25,73037.0,156.6962,156.8247,156.3502,156.449,73037.0
2024-12-06 12:10:00,158.26,158.52,158.22,158.5,59651.0,156.4589,156.7159,156.4194,156.6962,59651.0
2024-12-06 12:15:00,158.51,158.66,158.38,158.39,63466.0,156.7061,156.8544,156.5775,156.5874,63466.0
2024-12-06 12:20:00,158.37,158.81,158.37,158.79,62884.0,156.5677,157.0026,156.5677,156.9829,62884.0
2024-12-06 12:25:00,158.81,158.82,158.55,158.67,20542.0,157.0026,157.0125,156.7456,156.8642,20542.0
2024-12-06 12:30:00,158.68,158.76,158.48,158.61,31621.0,156.8741,156.9532,156.6764,156.8049,31621.0
2024-12-06 12:35:00,158.63,158.65,158.31,158.42,40235.0,156.8247,156.8445,156.5083,156.6171,40235.0
2024-12-06 12:40:00,158.4,158.41,158.15,158.22,45279.0,156.5973,156.6072,156.3502,156.4194,45279.0
2024-12-06 12:45:00,158.25,158.5,158.25,158.46,25745.0,156.449,156.6962,156.449,156.6566,25745.0
2024-12-06 12:50:00,158.45,158.66,158.45,158.66,50710.0,156.6467,156.8544,156.6467,156.8544,50710.0
2024-12-06 12:55:00,158.66,158.74,158.55,158.6,35423.0,156.8544,156.9334,156.7456,156.795,35423.0
2024-12-06 13:00:00,158.59,158.7,158.56,158.7,37905.0,156.7851,156.8939,156.7555,156.8939,37905.0
2024-12-06 13:05:00,158.71,159.26,158.68,159.1,69690.0,156.9038,157.4475,156.8741,157.2893,69690.0
2024-12-06 13:10:00,159.15,159.26,159.09,159.18,36552.0,157.3388,157.4475,157.2795,157.3684,36552.0
2024-12-06 13:15:00,159.21,159.3,159.1,159.14,38315.0,157.3981,157.4871,157.2893,157.3289,38315.0
2024-12-06 13:20:00,159.15,159.23,159.11,159.11,19553.0,157.3388,157.4179,157.2992,157.2992,19553.0
2024-12-06 13:25:00,159.11,159.11,158.92,159.03,38060.0,157.2992,157.2992,157.1114,157.2201,38060.0
2024-12-06 13:30:00,159.0,159.07,158.88,158.95,28605.0,157.1905,157.2597,157.0718,157.1411,28605.0
2024-12-06 13:35:00,158.95,158.97,158.8,158.92,28079.0,157.1411,157.1608,156.9928,157.1114,28079.0
2024-12-06 13:40:00,158.93,159.0,158.81,158.99,29951.0,157.1213,157.1905,157.0026,157.1806,29951.0
2024-12-06 13:45:00,159.02,159.04,158.94,158.98,25333.0,157.2103,157.23,157.1312,157.1707,25333.0
2024-12-06 13:50:00,158.99,159.01,158.91,158.97,40489.0,157.1806,157.2004,157.1015,157.1608,40489.0
2024-12-06 13:55:00,158.98,159.08,158.91,159.08,25520.0,157.1707,157.2696,157.1015,157.2696,25520.0
2024-12-06 14:00:00,159.08,159.09,158.65,158.68,27740.0,157.2696,157.2795,156.8445,156.8741,27740.0
2024-12-06 14:05:00,158.7,158.74,158.62,158.71,37639.0,156.8939,156.9334,156.8148,156.9038,37639.0
2024-12-06 14:10:00,158.72,158.83,158.64,158.83,24338.0,156.9137,157.0224,156.8346,157.0224,24338.0
2024-12-06 14:15:00,158.83,158.88,158.73,158.87,27447.0,157.0224,157.0718,156.9236,157.062,27447.0
2024-12-06 14:20:00,158.88,159.13,158.84,159.0,45533.0,157.0718,157.319,157.0323,157.1905,45533.0
2024-12-06 14:25:00,159.0,159.09,158.95,159.0,29760.0,157.1905,157.2795,157.1411,157.1905,29760.0
2024-12-06 14:30:00,158.99,159.08,158.92,159.04,46641.0,157.1806,157.2696,157.1114,157.23,46641.0
2024-12-06 14:35:00,159.06,159.1,158.95,158.97,36137.0,157.2498,157.2893,157.1411,157.1608,36137.0
2024-12-06 14:40:00,158.97,159.05,158.9,159.03,30551.0,157.1608,157.2399,157.0916,157.2201,30551.0
2024-12-06 14:45:00,159.05,159.19,159.0,159.09,37673.0,157.2399,157.3783,157.1905,157.2795,37673.0
2024-12-06 14:50:00,159.09,159.25,159.09,159.21,30485.0,157.2795,157.4376,157.2795,157.3981,30485.0
2024-12-06 14:55:00,159.21,159.23,159.12,159.2,31631.0,157.3981,157.4179,157.3091,157.3882,31631.0
2024-12-06 15:00:00,159.18,159.22,158.94,159.01,29648.0,157.3684,157.408,157.1312,157.2004,29648.0
2024-12-06 15:05:00,159.0,159.1,158.94,159.08,29286.0,157.1905,157.2893,157.1312,157.2696,29286.0
2024-12-06 15:10:00,159.06,159.07,158.86,158.88,39035.0,157.2498,157.2597,157.0521,157.0718,39035.0
2024-12-06 15:15:00,158.88,158.93,158.75,158.85,48561.0,157.0718,157.1213,156.9433,157.0422,48561.0
2024-12-06 15:20:00,158.86,158.99,158.82,158.92,35062.0,157.0521,157.1806,157.0125,157.1114,35062.0
2024-12-06 15:25:00,158.92,159.05,158.79,158.97,90611.0,157.1114,157.2399,156.9829,157.1608,90611.0
2024-12-06 15:30:00,158.96,159.12,158.88,159.0,60997.0,157.1509,157.3091,157.0718,157.1905,60997.0
2024-12-06 15:35:00,159.0,159.14,159.0,159.09,45627.0,157.1905,157.3289,157.1905,157.2795,45627.0
2024-12-06 15:40:00,159.08,159.25,159.06,159.21,51664.0,157.2696,157.4376,157.2498,157.3981,51664.0
2024-12-06 15:45:00,159.2,159.33,159.14,159.21,44993.0,157.3882,157.5167,157.3289,157.3981,44993.0
2024-12-06 15:50:00,159.2,159.4,159.06,159.25,69848.0,157.3882,157.5859,157.2498,157.4376,69848.0
2024-12-06 15:55:00,159.28,159.59,159.19,159.5,363763.0,157.4673,157.7738,157.3783,157.6848,363763.0
2024-12-09 09:30:00,157.48,158.66,157.47,157.71,178576.0,155.6878,156.8544,155.6779,155.9152,178576.0
2024-12-09 09:35:00,157.69,158.6,157.69,158.6,34223.0,155.8954,156.795,155.8954,156.795,34223.0
2024-12-09 09:40:00,158.55,159.36,158.5,159.29,76656.0,156.7456,157.5464,156.6962,157.4772,76656.0
2024-12-09 09:45:00,159.31,160.47,159.3,160.36,100405.0,157.497,158.6438,157.4871,158.535,100405.0
2024-12-09 09:50:00,160.37,161.19,160.22,161.11,68682.0,158.5449,159.3556,158.3966,159.2765,68682.0
2024-12-09 09:55:00,161.11,161.25,160.93,161.14,63661.0,159.2765,159.4149,159.0985,159.3061,63661.0
2024-12-09 10:00:00,161.09,161.47,161.0,161.44,50845.0,159.2567,159.6324,159.1677,159.6027,50845.0
2024-12-09 10:05:00,161.45,161.63,161.12,161.57,69754.0,159.6126,159.7906,159.2864,159.7312,69754.0
2024-12-09 10:10:00,161.56,161.85,161.53,161.59,46630.0,159.7213,160.008,159.6917,159.751,46630.0
2024-12-09 10:15:00,161.62,162.07,161.52,162.0,65962.0,159.7807,160.2255,159.6818,160.1563,65962.0
2024-12-09 10:20:00,162.04,162.4,161.96,162.18,56637.0,160.1959,160.5518,160.1168,160.3343,56637.0
2024-12-09 10:25:00,162.2,162.54,161.9,162.01,79186.0,160.3541,160.6902,160.0575,160.1662,79186.0
2024-12-09 10:30:00,161.94,162.42,161.82,162.25,59118.0,160.097,160.5716,159.9784,160.4035,59118.0
2024-12-09 10:35:00,162.28,162.37,161.99,162.25,62092.0,160.4332,160.5221,160.1465,160.4035,62092.0
2024-12-09 10:40:00,162.28,162.89,162.27,162.85,70532.0,160.4332,161.0362,160.4233,160.9967,70532.0
2024-12-09 10:45:00,162.85,162.93,162.52,162.73,81641.0,160.9967,161.0758,160.6704,160.878,81641.0
2024-12-09 10:50:00,162.71,162.8,162.32,162.32,90743.0,160.8583,160.9472,160.4727,160.4727,90743.0
2024-12-09 10:55:00,162.42,162.42,162.01,162.1,64052.0,160.5716,160.5716,160.1662,160.2552,64052.0
2024-12-09 11:00:00,162.14,162.49,161.69,161.7,31196.0,160.2947,160.6408,159.8499,159.8598,31196.0
2024-12-09 11:05:00,161.74,161.86,161.45,161.47,55446.0,159.8993,160.0179,159.6126,159.6324,55446.0
2024-12-09 11:10:00,161.49,161.54,160.95,161.22,35297.0,159.6521,159.7016,159.1183,159.3852,35297.0
2024-12-09 11:15:00,161.19,161.27,160.91,161.13,46191.0,159.3556,159.4346,159.0787,159.2962,46191.0
2024-12-09 11:20:00,161.09,161.64,161.02,161.64,33908.0,159.2567,159.8004,159.1875,159.8004,33908.0
2024-12-09 11:25:00,161.64,161.73,161.3,161.35,46103.0,159.8004,159.8894,159.4643,159.5137,46103.0
2024-12-09 11:30:00,161.3,161.38,160.98,161.17,40344.0,159.4643,159.5434,159.1479,159.3358,40344.0
2024-12-09 11:35:00,161.17,161.46,160.96,161.42,42204.0,159.3358,159.6225,159.1282,159.5829,42204.0
2024-12-09 11:40:00,161.41,161.81,161.41,161.57,30379.0,159.5731,159.9685,159.5731,159.7312,30379.0
2024-12-09 11:45:00,161.59,161.92,161.59,161.84,29191.0,159.751,160.0773,159.751,159.9982,29191.0
2024-12-09 11:50:00,161.87,162.07,161.76,161.77,25550.0,160.0278,160.2255,159.9191,159.929,25550.0
2024-12-09 11:55:00,161.76,161.85,161.7,161.78,15283.0,159.9191,160.008,159.8598,159.9388,15283.0
2024-12-09 12:00:00,161.77,161.77,161.4,161.4,22510.0,159.929,159.929,159.5632,159.5632,22510.0
2024-12-09 12:05:00,161.45,161.5,161.2,161.2,19800.0,159.6126,159.662,159.3654,159.3654,19800.0
2024-12-09 12:10:00,161.15,161.25,161.01,161.09,40031.0,159.316,159.4149,159.1776,159.2567,40031.0
2024-12-09 12:15:00,161.13,161.16,160.77,160.9,23580.0,159.2962,159.3259,158.9403,159.0689,23580.0
2024-12-09 12:20:00,160.93,161.09,160.91,161.0,16198.0,159.0985,159.2567,159.0787,159.1677,16198.0
2024-12-09 12:25:00,161.0,161.12,160.79,160.91,26893.0,159.1677,159.2864,158.9601,159.0787,26893.0
2024-12-09 12:30:00,160.92,160.95,160.63,160.7,16819.0,159.0886,159.1183,158.8019,158.8711,16819.0
2024-12-09 12:35:00,160.66,160.83,160.56,160.83,26291.0,158.8316,158.9997,158.7327,158.9997,26291.0
2024-12-09 12:40:00,160.82,160.92,160.71,160.76,17641.0,158.9898,159.0886,158.881,158.9305,17641.0
2024-12-09 12:45:00,160.81,161.0,160.72,160.98,26673.0,158.9799,159.1677,158.8909,159.1479,26673.0
2024-12-09 12:50:00,161.0,161.24,161.0,161.23,25511.0,159.1677,159.405,159.1677,159.3951,25511.0
2024-12-09 12:55:00,161.2,161.27,160.83,160.83,25475.0,159.3654,159.4346,158.9997,158.9997,25475.0
2024-12-09 13:00:00,160.84,160.85,160.59,160.65,25827.0,159.0095,159.0194,158.7624,158.8217,25827.0
2024-12-09 13:05:00,160.68,160.74,160.54,160.7,17418.0,158.8514,158.9107,158.713,158.8711,17418.0
2024-12-09 13:10:00,160.66,160.83,160.6,160.71,15380.0,158.8316,158.9997,158.7723,158.881,15380.0
2024-12-09 13:15:00,160.71,160.71,160.42,160.61,15263.0,158.881,158.881,158.5943,158.7822,15263.0
2024-12-09 13:20:00,160.6,160.79,160.6,160.72,20404.0,158.7723,158.9601,158.7723,158.8909,20404.0
2024-12-09 13:25:00,160.7,160.86,160.67,160.67,38361.0,158.8711,159.0293,158.8415,158.8415,38361.0
2024-12-09 13:30:00,160.64,160.85,160.53,160.83,31002.0,158.8118,159.0194,158.7031,158.9997,31002.0
2024-12-09 13:35:00,160.78,161.04,160.75,160.96,21883.0,158.9502,159.2073,158.9206,159.1282,21883.0
2024-12-09 13:40:00,160.98,161.1,160.96,161.01,18122.0,159.1479,159.2666,159.1282,159.1776,18122.0
2024-12-09 13:45:00,160.99,161.08,160.97,160.98,14733.0,159.1578,159.2468,159.1381,159.1479,14733.0
2024-12-09 13:50:00,160.96,161.06,160.85,161.0,16924.0,159.1282,159.227,159.0194,159.1677,16924.0
2024-12-09 13:55:00,160.99,161.09,160.94,160.99,24180.0,159.1578,159.2567,159.1084,159.1578,24180.0
2024-12-09 14:00:00,161.01,161.02,160.76,160.97,30624.0,159.1776,159.1875,158.9305,159.1381,30624.0
2024-12-09 14:05:00,160.97,161.24,160.92,161.23,29682.0,159.1381,159.405,159.0886,159.3951,29682.0
2024-12-09 14:10:00,161.19,161.29,161.13,161.24,30040.0,159.3556,159.4544,159.2962,159.405,30040.0
2024-12-09 14:15:00,161.22,161.31,161.12,161.28,26574.0,159.3852,159.4742,159.2864,159.4445,26574.0
2024-12-09 14:20:00,161.27,161.4,161.23,161.27,20362.0,159.4346,159.5632,159.3951,159.4346,20362.0
2024-12-09 14:25:00,161.26,161.26,161.0,161.07,27568.0,159.4248,159.4248,159.1677,159.2369,27568.0
2024-12-09 14:30:00,161.08,161.15,160.83,160.88,22373.0,159.2468,159.316,158.9997,159.0491,22373.0
2024-12-09 14:35:00,160.88,161.07,160.86,161.0,29062.0,159.0491,159.2369,159.0293,159.1677,29062.0
2024-12-09 14:40:00,160.99,160.99,160.81,160.82,19100.0,159.1578,159.1578,158.9799,158.9898,19100.0
2024-12-09 14:45:00,160.84,160.89,160.7,160.78,23564.0,159.0095,159.059,158.8711,158.9502,23564.0
2024-12-09 14:50:00,160.75,160.79,160.57,160.71,17237.0,158.9206,158.9601,158.7426,158.881,17237.0
2024-12-09 14:55:00,160.72,160.96,160.72,160.96,36099.0,158.8909,159.1282,158.8909,159.1282,36099.0
2024-12-09 15:00:00,160.96,161.08,160.68,160.68,30627.0,159.1282,159.2468,158.8514,158.8514,30627.0
2024-12-09 15:05:00,160.65,160.71,160.49,160.55,19441.0,158.8217,158.881,158.6635,158.7228,19441.0
2024-12-09 15:10:00,160.57,160.6,160.4,160.49,30577.0,158.7426,158.7723,158.5745,158.6635,30577.0
2024-12-09 15:15:00,160.49,160.63,160.42,160.52,37741.0,158.6635,158.8019,158.5943,158.6932,37741.0
2024-12-09 15:20:00,160.51,160.72,160.51,160.72,30131.0,158.6833,158.8909,158.6833,158.8909,30131.0
2024-12-09 15:25:00,160.75,160.8,160.67,160.68,29698.0,158.9206,158.97,158.8415,158.8514,29698.0
2024-12-09 15:30:00,160.7,160.79,160.47,160.68,40522.0,158.8711,158.9601,158.6438,158.8514,40522.0
2024-12-09 15:35:00,160.7,160.75,160.55,160.72,36417.0,158.8711,158.9206,158.7228,158.8909,36417.0
2024-12-09 15:40:00,160.74,160.95,160.74,160.85,38365.0,158.9107,159.1183,158.9107,159.0194,38365.0
2024-12-09 15:45:00,160.87,161.0,160.82,160.89,41471.0,159.0392,159.1677,158.9898,159.059,41471.0
2024-12-09 15:50:00,160.91,161.23,160.56,160.81,115668.0,159.0787,159.3951,158.7327,158.9799,115668.0
2024-12-09 15:55:00,160.83,160.89,160.32,160.74,352552.0,158.9997,159.059,158.4955,158.9107,352552.0
2024-12-10 09:30:00,160.77,161.49,159.7,160.04,147322.0,158.9403,159.6521,157.8825,158.2186,147322.0
2024-12-10 09:35:00,159.84,160.2,159.64,160.18,51071.0,158.0209,158.3768,157.8232,158.3571,51071.0
2024-12-10 09:40:00,160.16,160.43,159.82,160.43,65391.0,158.3373,158.6042,158.0012,158.6042,65391.0
2024-12-10 09:45:00,160.43,160.84,160.39,160.56,51459.0,158.6042,159.0095,158.5647,158.7327,51459.0
2024-12-10 09:50:00,160.57,160.84,159.34,159.39,57539.0,158.7426,159.0095,157.5266,157.576,57539.0
2024-12-10 09:55:00,159.35,159.73,159.0,159.23,54776.0,157.5365,157.9122,157.1905,157.4179,54776.0
2024-12-10 10:00:00,159.28,159.31,159.0,159.1,42559.0,157.4673,157.497,157.1905,157.2893,42559.0
2024-12-10 10:05:00,159.16,159.2,158.75,159.09,58545.0,157.3487,157.3882,156.9433,157.2795,58545.0
2024-12-10 10:10:00,159.09,159.48,159.09,159.43,46806.0,157.2795,157.665,157.2795,157.6156,46806.0
2024-12-10 10:15:00,159.43,159.98,159.43,159.64,67985.0,157.6156,158.1593,157.6156,157.8232,67985.0
2024-12-10 10:20:00,159.71,159.8,159.44,159.44,40929.0,157.8924,157.9814,157.6255,157.6255,40929.0
2024-12-10 10:25:00,159.45,159.53,159.09,159.09,24960.0,157.6354,157.7145,157.2795,157.2795,24960.0
2024-12-10 10:30:00,159.0,159.38,158.89,159.26,44207.0,157.1905,157.5662,157.0817,157.4475,44207.0
2024-12-10 10:35:00,159.21,159.24,158.89,158.89,30188.0,157.3981,157.4278,157.0817,157.0817,30188.0
2024-12-10 10:40:00,158.89,159.06,158.72,158.94,55690.0,157.0817,157.2498,156.9137,157.1312,55690.0
2024-12-10 10:45:00,158.94,159.04,158.77,158.95,38638.0,157.1312,157.23,156.9631,157.1411,38638.0
2024-12-10 10:50:00,158.97,158.98,158.66,158.72,58961.0,157.1608,157.1707,156.8544,156.9137,58961.0
2024-12-10 10:55:00,158.72,158.91,158.63,158.8,48971.0,156.9137,157.1015,156.8247,156.9928,48971.0
2024-12-10 11:00:00,158.81,159.01,158.77,158.83,51153.0,157.0026,157.2004,156.9631,157.0224,51153.0
2024-12-10 11:05:00,158.83,158.86,158.19,158.26,61758.0,157.0224,157.0521,156.3897,156.4589,61758.0
2024-12-10 11:10:00,158.26,158.59,158.26,158.58,44869.0,156.4589,156.7851,156.4589,156.7753,44869.0
2024-12-10 11:15:00,158.55,158.55,158.32,158.44,49282.0,156.7456,156.7456,156.5182,156.6369,49282.0
2024-12-10 11:20:00,158.45,158.47,158.09,158.09,41071.0,156.6467,156.6665,156.2908,156.2908,41071.0
2024-12-10 11:25:00,158.1,158.18,157.92,158.03,62888.0,156.3007,156.3798,156.1228,156.2315,62888.0
2024-12-10 11:30:00,158.01,158.02,157.82,157.82,28326.0,156.2117,156.2216,156.0239,156.0239,28326.0
2024-12-10 11:35:00,157.82,157.97,157.75,157.89,37036.0,156.0239,156.1722,155.9547,156.0931,37036.0
2024-12-10 11:40:00,157.87,157.87,157.57,157.57,30053.0,156.0733,156.0733,155.7768,155.7768,30053.0
2024-12-10 11:45:00,157.58,157.61,157.32,157.41,31099.0,155.7866,155.8163,155.5296,155.6186,31099.0
2024-12-10 11:50:00,157.44,157.44,156.97,157.01,47739.0,155.6482,155.6482,155.1836,155.2231,47739.0
2024-12-10 11:55:00,157.02,157.3,156.92,157.29,31222.0,155.233,155.5098,155.1342,155.4999,31222.0
2024-12-10 12:00:00,157.27,157.28,157.07,157.1,40239.0,155.4802,155.4901,155.2824,155.3121,40239.0
2024-12-10 12:05:00,157.13,157.46,157.09,157.39,24915.0,155.3418,155.668,155.3022,155.5988,24915.0
2024-12-10 12:10:00,157.4,157.5,156.92,156.92,28112.0,155.6087,155.7076,155.1342,155.1342,28112.0
2024-12-10 12:15:00,156.93,157.19,156.9,157.13,25401.0,155.144,155.4011,155.1144,155.3418,25401.0
2024-12-10 12:20:00,157.17,157.39,157.17,157.3,23918.0,155.3813,155.5988,155.3813,155.5098,23918.0
2024-12-10 12:25:00,157.29,157.33,156.95,156.96,32582.0,155.4999,155.5395,155.1638,155.1737,32582.0
2024-12-10 12:30:00,156.95,157.45,156.93,157.45,23751.0,155.1638,155.6581,155.144,155.6581,23751.0
2024-12-10 12:35:00,157.43,157.47,157.11,157.23,42577.0,155.6384,155.6779,155.322,155.4406,42577.0
2024-12-10 12:40:00,157.22,157.41,157.19,157.36,26220.0,155.4307,155.6186,155.4011,155.5691,26220.0
2024-12-10 12:45:00,157.36,157.38,157.21,157.31,35269.0,155.5691,155.5889,155.4209,155.5197,35269.0
2024-12-10 12:50:00,157.3,157.31,156.75,156.79,36704.0,155.5098,155.5197,154.9661,155.0056,36704.0
2024-12-10 12:55:00,156.82,156.94,156.75,156.85,36070.0,155.0353,155.1539,154.9661,155.065,36070.0
2024-12-10 13:00:00,156.82,156.88,156.71,156.82,48787.0,155.0353,155.0946,154.9265,155.0353,48787.0
2024-12-10 13:05:00,156.83,157.16,156.81,157.07,30310.0,155.0452,155.3714,155.0254,155.2824,30310.0
2024-12-10 13:10:00,157.09,157.3,157.0,157.17,31058.0,155.3022,155.5098,155.2132,155.3813,31058.0
2024-12-10 13:15:00,157.17,157.47,157.09,157.24,31241.0,155.3813,155.6779,155.3022,155.4505,31241.0
2024-12-10 13:20:00,157.22,157.32,157.03,157.06,32641.0,155.4307,155.5296,155.2429,155.2726,32641.0
2024-12-10 13:25:00,157.07,157.09,156.99,157.0,23374.0,155.2824,155.3022,155.2034,155.2132,23374.0
2024-12-10 13:30:00,157.02,157.33,156.97,157.26,33645.0,155.233,155.5395,155.1836,155.4703,33645.0
2024-12-10 13:35:00,157.27,157.28,156.87,156.89,38167.0,155.4802,155.4901,155.0847,155.1045,38167.0
2024-12-10 13:40:00,156.86,157.03,156.85,156.88,31824.0,155.0748,155.2429,155.065,155.0946,31824.0
2024-12-10 13:45:00,156.87,156.88,156.75,156.8,29750.0,155.0847,155.0946,154.9661,155.0155,29750.0
2024-12-10 13:50:00,156.78,156.9,156.76,156.82,33610.0,154.9957,155.1144,154.976,155.0353,33610.0
2024-12-10 13:55:00,156.77,156.81,156.62,156.63,31079.0,154.9859,155.0254,154.8376,154.8475,31079.0
2024-12-10 14:00:00,156.62,156.77,156.42,156.69,46104.0,154.8376,154.9859,154.6398,154.9068,46104.0
2024-12-10 14:05:00,156.69,156.81,156.47,156.57,54869.0,154.9068,155.0254,154.6893,154.7881,54869.0
2024-12-10 14:10:00,156.58,156.58,156.43,156.43,38112.0,154.798,154.798,154.6497,154.6497,38112.0
2024-12-10 14:15:00,156.4,156.75,156.4,156.63,38136.0,154.6201,154.9661,154.6201,154.8475,38136.0
2024-12-10 14:20:00,156.67,156.79,156.58,156.78,35398.0,154.887,155.0056,154.798,154.9957,35398.0
2024-12-10 14:25:00,156.78,156.9,156.65,156.77,33195.0,154.9957,155.1144,154.8672,154.9859,33195.0
2024-12-10 14:30:00,156.77,156.8,156.52,156.55,32965.0,154.9859,155.0155,154.7387,154.7684,32965.0
2024-12-10 14:35:00,156.55,156.57,156.4,156.47,38671.0,154.7684,154.7881,154.6201,154.6893,38671.0
2024-12-10 14:40:00,156.44,156.81,156.42,156.78,39570.0,154.6596,155.0254,154.6398,154.9957,39570.0
2024-12-10 14:45:00,156.78,156.85,156.58,156.58,35552.0,154.9957,155.065,154.798,154.798,35552.0
2024-12-10 14:50:00,156.6,156.88,156.6,156.86,57552.0,154.8178,155.0946,154.8178,155.0748,57552.0
2024-12-10 14:55:00,156.88,157.2,156.86,157.13,67225.0,155.0946,155.411,155.0748,155.3418,67225.0
2024-12-10 15:00:00,157.14,157.28,156.91,157.02,35355.0,155.3517,155.4901,155.1243,155.233,35355.0
2024-12-10 15:05:00,157.0,157.02,156.59,156.61,36602.0,155.2132,155.233,154.8079,154.8277,36602.0
2024-12-10 15:10:00,156.61,156.72,156.5,156.59,30844.0,154.8277,154.9364,154.7189,154.8079,30844.0
2024-12-10 15:15:00,156.57,156.57,156.41,156.46,39520.0,154.7881,154.7881,154.63,154.6794,39520.0
2024-12-10 15:20:00,156.46,156.51,156.31,156.44,33091.0,154.6794,154.7288,154.5311,154.6596,33091.0
2024-12-10 15:25:00,156.41,156.42,156.23,156.28,77223.0,154.63,154.6398,154.452,154.5014,77223.0
2024-12-10 15:30:00,156.27,156.31,156.04,156.15,83530.0,154.4916,154.5311,154.2642,154.3729,83530.0
2024-12-10 15:35:00,156.15,156.36,156.1,156.32,76002.0,154.3729,154.5805,154.3235,154.541,76002.0
2024-12-10 15:40:00,156.33,156.86,156.33,156.62,70951.0,154.5509,155.0748,154.5509,154.8376,70951.0
2024-12-10 15:45:00,156.64,156.95,156.6,156.85,56772.0,154.8573,155.1638,154.8178,155.065,56772.0
2024-12-10 15:50:00,156.84,156.95,156.27,156.56,139780.0,155.0551,155.1638,154.4916,154.7783,139780.0
2024-12-10 15:55:00,156.6,156.61,156.24,156.41,365304.0,154.8178,154.8277,154.4619,154.63,365304.0
2024-12-11 09:30:00,157.29,158.19,156.97,158.08,167435.0,155.4999,156.3897,155.1836,156.281,167435.0
2024-12-11 09:35:00,158.08,158.08,157.43,157.81,28587.0,156.281,156.281,155.6384,156.014,28587.0
2024-12-11 09:40:00,157.81,158.55,157.69,158.47,56972.0,156.014,156.7456,155.8954,156.6665,56972.0
2024-12-11 09:45:00,158.47,159.19,158.27,159.06,73585.0,156.6665,157.3783,156.4688,157.2498,73585.0
2024-12-11 09:50:00,159.08,159.38,158.99,159.14,60912.0,157.2696,157.5662,157.1806,157.3289,60912.0
2024-12-11 09:55:00,159.17,159.63,158.76,159.42,74483.0,157.3585,157.8133,156.9532,157.6057,74483.0
2024-12-11 10:00:00,159.52,159.68,159.33,159.38,44353.0,157.7046,157.8627,157.5167,157.5662,44353.0
2024-12-11 10:05:00,159.4,159.47,159.05,159.29,37832.0,157.5859,157.6551,157.2399,157.4772,37832.0
2024-12-11 10:10:00,159.29,159.47,159.07,159.44,35089.0,157.4772,157.6551,157.2597,157.6255,35089.0
2024-12-11 10:15:00,159.45,159.78,159.4,159.77,48670.0,157.6354,157.9616,157.5859,157.9517,48670.0
2024-12-11 10:20:00,159.8,159.83,159.42,159.52,65519.0,157.9814,158.011,157.6057,157.7046,65519.0
2024-12-11 10:25:00,159.54,159.66,159.01,159.06,41235.0,157.7243,157.843,157.2004,157.2498,41235.0
2024-12-11 10:30:00,159.07,159.36,158.95,159.35,52212.0,157.2597,157.5464,157.1411,157.5365,52212.0
2024-12-11 10:35:00,159.33,159.39,159.06,159.2,35378.0,157.5167,157.576,157.2498,157.3882,35378.0
2024-12-11 10:40:00,159.23,159.5,158.81,158.98,33644.0,157.4179,157.6848,157.0026,157.1707,33644.0
2024-12-11 10:45:00,158.99,159.0,158.44,158.44,26427.0,157.1806,157.1905,156.6369,156.6369,26427.0
2024-12-11 10:50:00,158.34,158.51,158.03,158.14,39563.0,156.538,156.7061,156.2315,156.3403,39563.0
2024-12-11 10:55:00,158.13,158.46,157.94,158.46,34662.0,156.3304,156.6566,156.1425,156.6566,34662.0
2024-12-11 11:00:00,158.46,158.92,158.46,158.92,20724.0,156.6566,157.1114,156.6566,157.1114,20724.0
2024-12-11 11:05:00,158.88,158.98,158.77,158.97,31700.0,157.0718,157.1707,156.9631,157.1608,31700.0
2024-12-11 11:10:00,158.96,159.19,158.94,159.19,38891.0,157.1509,157.3783,157.1312,157.3783,38891.0
2024-12-11 11:15:00,159.21,159.43,159.18,159.4,26616.0,157.3981,157.6156,157.3684,157.5859,26616.0
2024-12-11 11:20:00,159.39,159.47,159.24,159.42,26823.0,157.576,157.6551,157.4278,157.6057,26823.0
2024-12-11 11:25:00,159.39,159.48,159.29,159.46,18928.0,157.576,157.665,157.4772,157.6452,18928.0
2024-12-11 11:30:00,159.45,159.55,159.33,159.37,17520.0,157.6354,157.7342,157.5167,157.5563,17520.0
2024-12-11 11:35:00,159.41,159.44,159.18,159.25,25421.0,157.5958,157.6255,157.3684,157.4376,25421.0
2024-12-11 11:40:00,159.24,159.24,159.03,159.03,20167.0,157.4278,157.4278,157.2201,157.2201,20167.0
2024-12-11 11:45:00,159.08,159.29,159.05,159.18,16203.0,157.2696,157.4772,157.2399,157.3684,16203.0
2024-12-11 11:50:00,159.14,159.19,158.87,159.14,13787.0,157.3289,157.3783,157.062,157.3289,13787.0
2024-12-11 11:55:00,159.14,159.19,158.94,159.08,17630.0,157.3289,157.3783,157.1312,157.2696,17630.0
2024-12-11 12:00:00,159.08,159.14,159.01,159.06,15398.0,157.2696,157.3289,157.2004,157.2498,15398.0
2024-12-11 12:05:00,159.05,159.22,159.04,159.16,14349.0,157.2399,157.408,157.23,157.3487,14349.0
2024-12-11 12:10:00,159.16,159.23,159.0,159.01,8686.0,157.3487,157.4179,157.1905,157.2004,8686.0
2024-12-11 12:15:00,159.02,159.06,158.85,158.9,13098.0,157.2103,157.2498,157.0422,157.0916,13098.0
2024-12-11 12:20:00,158.86,159.1,158.85,159.04,8775.0,157.0521,157.2893,157.0422,157.23,8775.0
2024-12-11 12:25:00,159.04,159.13,158.92,159.03,13648.0,157.23,157.319,157.1114,157.2201,13648.0
2024-12-11 12:30:00,159.05,159.05,158.72,158.93,18475.0,157.2399,157.2399,156.9137,157.1213,18475.0
2024-12-11 12:35:00,158.9,158.94,158.72,158.88,12805.0,157.0916,157.1312,156.9137,157.0718,12805.0
2024-12-11 12:40:00,158.86,159.19,158.85,159.18,11059.0,157.0521,157.3783,157.0422,157.3684,11059.0
2024-12-11 12:45:00,159.18,159.22,159.05,159.07,16464.0,157.3684,157.408,157.2399,157.2597,16464.0
2024-12-11 12:50:00,159.06,159.12,158.81,158.86,10873.0,157.2498,157.3091,157.0026,157.0521,10873.0
2024-12-11 12:55:00,158.87,158.92,158.7,158.87,19072.0,157.062,157.1114,156.8939,157.062,19072.0
2024-12-11 13:00:00,158.89,159.16,158.85,159.14,11849.0,157.0817,157.3487,157.0422,157.3289,11849.0
2024-12-11 13:05:00,159.11,159.33,159.09,159.33,14668.0,157.2992,157.5167,157.2795,157.5167,14668.0
2024-12-11 13:10:00,159.32,159.37,159.13,159.23,18062.0,157.5068,157.5563,157.319,157.4179,18062.0
2024-12-11 13:15:00,159.24,159.35,159.23,159.32,16917.0,157.4278,157.5365,157.4179,157.5068,16917.0
2024-12-11 13:20:00,159.32,159.38,159.11,159.24,50917.0,157.5068,157.5662,157.2992,157.4278,50917.0
2024-12-11 13:25:00,159.22,159.31,159.15,159.28,10204.0,157.408,157.497,157.3388,157.4673,10204.0
2024-12-11 13:30:00,159.28,159.44,159.25,159.31,13969.0,157.4673,157.6255,157.4376,157.497,13969.0
2024-12-11 13:35:00,159.31,159.4,159.28,159.31,12251.0,157.497,157.5859,157.4673,157.497,12251.0
2024-12-11 13:40:00,159.29,159.32,159.01,159.08,18922.0,157.4772,157.5068,157.2004,157.2696,18922.0
2024-12-11 13:45:00,159.05,159.11,158.99,159.09,13361.0,157.2399,157.2992,157.1806,157.2795,13361.0
2024-12-11 13:50:00,159.09,159.16,159.04,159.14,15269.0,157.2795,157.3487,157.23,157.3289,15269.0
2024-12-11 13:55:00,159.15,159.2,159.03,159.07,16271.0,157.3388,157.3882,157.2201,157.2597,16271.0
2024-12-11 14:00:00,159.09,159.24,159.07,159.2,13313.0,157.2795,157.4278,157.2597,157.3882,13313.0
2024-12-11 14:05:00,159.19,159.47,159.15,159.45,26892.0,157.3783,157.6551,157.3388,157.6354,26892.0
2024-12-11 14:10:00,159.47,159.51,159.41,159.49,19660.0,157.6551,157.6947,157.5958,157.6749,19660.0
2024-12-11 14:15:00,159.48,159.53,159.45,159.47,17478.0,157.665,157.7145,157.6354,157.6551,17478.0
2024-12-11 14:20:00,159.46,159.51,159.31,159.31,22361.0,157.6452,157.6947,157.497,157.497,22361.0
2024-12-11 14:25:00,159.31,159.54,159.31,159.51,13834.0,157.497,157.7243,157.497,157.6947,13834.0
2024-12-11 14:30:00,159.49,159.49,159.37,159.43,15381.0,157.6749,157.6749,157.5563,157.6156,15381.0
2024-12-11 14:35:00,159.43,159.62,159.43,159.51,23727.0,157.6156,157.8034,157.6156,157.6947,23727.0
2024-12-11 14:40:00,159.49,159.51,159.39,159.43,22058.0,157.6749,157.6947,157.576,157.6156,22058.0
2024-12-11 14:45:00,159.43,159.59,159.37,159.56,13169.0,157.6156,157.7738,157.5563,157.7441,13169.0
2024-12-11 14:50:00,159.56,159.62,159.52,159.57,13899.0,157.7441,157.8034,157.7046,157.754,13899.0
2024-12-11 14:55:00,159.58,159.64,159.48,159.59,13940.0,157.7639,157.8232,157.665,157.7738,13940.0
2024-12-11 15:00:00,159.62,159.67,159.48,159.67,16125.0,157.8034,157.8529,157.665,157.8529,16125.0
2024-12-11 15:05:00,159.67,159.84,159.66,159.84,26466.0,157.8529,158.0209,157.843,158.0209,26466.0
2024-12-11 15:10:00,159.85,160.08,159.77,160.06,61233.0,158.0308,158.2582,157.9517,158.2384,61233.0
2024-12-11 15:15:00,160.07,160.46,160.05,160.3,52078.0,158.2483,158.6339,158.2285,158.4757,52078.0
2024-12-11 15:20:00,160.3,160.37,160.14,160.28,37764.0,158.4757,158.5449,158.3175,158.4559,37764.0
2024-12-11 15:25:00,160.28,160.45,160.25,160.28,40441.0,158.4559,158.624,158.4263,158.4559,40441.0
2024-12-11 15:30:00,160.27,160.27,160.08,160.18,42241.0,158.446,158.446,158.2582,158.3571,42241.0
2024-12-11 15:35:00,160.16,160.24,159.97,160.24,39078.0,158.3373,158.4164,158.1494,158.4164,39078.0
2024-12-11 15:40:00,160.25,160.36,160.12,160.15,58121.0,158.4263,158.535,158.2977,158.3274,58121.0
2024-12-11 15:45:00,160.15,160.16,159.87,159.89,65502.0,158.3274,158.3373,158.0506,158.0704,65502.0
2024-12-11 15:50:00,159.85,160.19,159.32,159.33,162668.0,158.0308,158.3669,157.5068,157.5167,162668.0
2024-12-11 15:55:00,159.32,159.95,159.32,159.77,308257.0,157.5068,158.1297,157.5068,157.9517,308257.0
2024-12-12 09:30:00,158.96,159.46,157.48,157.74,183702.0,157.1509,157.6452,155.6878,155.9448,183702.0
2024-12-12 09:35:00,157.5,157.64,156.92,157.49,57707.0,155.7076,155.846,155.1342,155.6977,57707.0
2024-12-12 09:40:00,157.47,158.1,157.47,157.93,33527.0,155.6779,156.3007,155.6779,156.1327,33527.0
2024-12-12 09:45:00,157.92,158.62,157.92,158.44,43633.0,156.1228,156.8148,156.1228,156.6369,43633.0
2024-12-12 09:50:00,158.46,158.66,158.01,158.13,37541.0,156.6566,156.8544,156.2117,156.3304,37541.0
2024-12-12 09:55:00,158.13,158.19,157.69,157.72,28358.0,156.3304,156.3897,155.8954,155.925,28358.0
2024-12-12 10:00:00,157.73,158.06,157.58,158.03,50361.0,155.9349,156.2612,155.7866,156.2315,50361.0
2024-12-12 10:05:00,158.0,158.17,157.74,157.87,51152.0,156.2019,156.3699,155.9448,156.0733,51152.0
2024-12-12 10:10:00,157.86,157.99,157.48,157.84,50548.0,156.0635,156.192,155.6878,156.0437,50548.0
2024-12-12 10:15:00,157.86,158.15,157.68,158.11,29585.0,156.0635,156.3502,155.8855,156.3106,29585.0
2024-12-12 10:20:00,158.12,158.3,157.9,157.9,43420.0,156.3205,156.4984,156.103,156.103,43420.0
2024-12-12 10:25:00,157.9,157.99,157.28,157.56,51321.0,156.103,156.192,155.4901,155.7669,51321.0
2024-12-12 10:30:00,157.53,157.55,157.25,157.4,49964.0,155.7372,155.757,155.4604,155.6087,49964.0
2024-12-12 10:35:00,157.43,157.86,157.41,157.69,36321.0,155.6384,156.0635,155.6186,155.8954,36321.0
2024-12-12 10:40:00,157.69,157.69,157.41,157.41,26070.0,155.8954,155.8954,155.6186,155.6186,26070.0
2024-12-12 10:45:00,157.45,157.94,157.41,157.8,18493.0,155.6581,156.1425,155.6186,156.0041,18493.0
2024-12-12 10:50:00,157.84,157.84,157.53,157.55,14977.0,156.0437,156.0437,155.7372,155.757,14977.0
2024-12-12 10:55:00,157.58,157.75,157.51,157.63,20026.0,155.7866,155.9547,155.7174,155.8361,20026.0
2024-12-12 11:00:00,157.59,157.66,157.3,157.52,35441.0,155.7965,155.8657,155.5098,155.7273,35441.0
2024-12-12 11:05:00,157.5,157.56,157.38,157.46,28691.0,155.7076,155.7669,155.5889,155.668,28691.0
2024-12-12 11:10:00,157.47,157.48,157.24,157.36,25069.0,155.6779,155.6878,155.4505,155.5691,25069.0
2024-12-12 11:15:00,157.33,157.53,157.33,157.4,19263.0,155.5395,155.7372,155.5395,155.6087,19263.0
2024-12-12 11:20:00,157.37,157.37,157.14,157.35,23428.0,155.579,155.579,155.3517,155.5593,23428.0
2024-12-12 11:25:00,157.34,157.5,157.3,157.49,15809.0,155.5494,155.7076,155.5098,155.6977,15809.0
2024-12-12 11:30:00,157.52,157.62,157.43,157.57,17791.0,155.7273,155.8262,155.6384,155.7768,17791.0
2024-12-12 11:35:00,157.55,157.57,157.3,157.32,23218.0,155.757,155.7768,155.5098,155.5296,23218.0
2024-12-12 11:40:00,157.31,157.38,157.27,157.35,23424.0,155.5197,155.5889,155.4802,155.5593,23424.0
2024-12-12 11:45:00,157.39,157.39,157.02,157.24,22220.0,155.5988,155.5988,155.233,155.4505,22220.0
2024-12-12 11:50:00,157.24,157.37,157.19,157.34,17322.0,155.4505,155.579,155.4011,155.5494,17322.0
2024-12-12 11:55:00,157.36,157.46,157.23,157.26,20492.0,155.5691,155.668,155.4406,155.4703,20492.0
2024-12-12 12:00:00,157.25,157.52,157.17,157.5,18807.0,155.4604,155.7273,155.3813,155.7076,18807.0
2024-12-12 12:05:00,157.49,157.66,157.45,157.57,24869.0,155.6977,155.8657,155.6581,155.7768,24869.0
2024-12-12 12:10:00,157.56,157.6,157.38,157.58,18377.0,155.7669,155.8064,155.5889,155.7866,18377.0
2024-12-12 12:15:00,157.62,157.8,157.62,157.68,17584.0,155.8262,156.0041,155.8262,155.8855,17584.0
2024-12-12 12:20:00,157.7,157.71,157.62,157.66,14945.0,155.9053,155.9152,155.8262,155.8657,14945.0
2024-12-12 12:25:00,157.64,157.72,157.53,157.56,22738.0,155.846,155.925,155.7372,155.7669,22738.0
2024-12-12 12:30:00,157.54,157.54,157.34,157.39,14490.0,155.7471,155.7471,155.5494,155.5988,14490.0
2024-12-12 12:35:00,157.37,157.37,157.05,157.14,13180.0,155.579,155.579,155.2627,155.3517,13180.0
2024-12-12 12:40:00,157.14,157.14,156.97,157.11,28958.0,155.3517,155.3517,155.1836,155.322,28958.0
2024-12-12 12:45:00,157.15,157.21,157.11,157.13,17741.0,155.3615,155.4209,155.322,155.3418,17741.0
2024-12-12 12:50:00,157.16,157.34,157.12,157.33,20731.0,155.3714,155.5494,155.3319,155.5395,20731.0
2024-12-12 12:55:00,157.37,157.42,157.16,157.16,28680.0,155.579,155.6285,155.3714,155.3714,28680.0
2024-12-12 13:00:00,157.15,157.39,157.1,157.29,50109.0,155.3615,155.5988,155.3121,155.4999,50109.0
2024-12-12 13:05:00,157.3,157.47,157.13,157.37,41271.0,155.5098,155.6779,155.3418,155.579,41271.0
2024-12-12 13:10:00,157.4,157.51,157.33,157.41,23894.0,155.6087,155.7174,155.5395,155.6186,23894.0
2024-12-12 13:15:00,157.41,157.86,157.4,157.82,32128.0,155.6186,156.0635,155.6087,156.0239,32128.0
2024-12-12 13:20:00,157.82,157.83,157.62,157.71,37628.0,156.0239,156.0338,155.8262,155.9152,37628.0
2024-12-12 13:25:00,157.69,157.71,157.51,157.53,17523.0,155.8954,155.9152,155.7174,155.7372,17523.0
2024-12-12 13:30:00,157.52,157.57,157.33,157.33,20908.0,155.7273,155.7768,155.5395,155.5395,20908.0
2024-12-12 13:35:00,157.34,157.57,157.25,157.53,21115.0,155.5494,155.7768,155.4604,155.7372,21115.0
2024-12-12 13:40:00,157.54,157.58,157.38,157.43,15362.0,155.7471,155.7866,155.5889,155.6384,15362.0
2024-12-12 13:45:00,157.41,157.52,157.3,157.52,19374.0,155.6186,155.7273,155.5098,155.7273,19374.0
2024-12-12 13:50:00,157.5,157.64,157.48,157.55,19773.0,155.7076,155.846,155.6878,155.757,19773.0
2024-12-12 13:55:00,157.53,157.55,157.43,157.48,35591.0,155.7372,155.757,155.6384,155.6878,35591.0
2024-12-12 14:00:00,157.5,157.55,157.39,157.46,48966.0,155.7076,155.757,155.5988,155.668,48966.0
2024-12-12 14:05:00,157.46,157.68,157.45,157.63,73543.0,155.668,155.8855,155.6581,155.8361,73543.0
2024-12-12 14:10:00,157.64,157.85,157.63,157.74,54895.0,155.846,156.0536,155.8361,155.9448,54895.0
2024-12-12 14:15:00,157.77,157.93,157.64,157.9,51823.0,155.9745,156.1327,155.846,156.103,51823.0
2024-12-12 14:20:00,157.86,157.9,157.66,157.84,33133.0,156.0635,156.103,155.8657,156.0437,33133.0
2024-12-12 14:25:00,157.84,157.87,157.56,157.56,27642.0,156.0437,156.0733,155.7669,155.7669,27642.0
2024-12-12 14:30:00,157.55,157.71,157.52,157.64,36199.0,155.757,155.9152,155.7273,155.846,36199.0
2024-12-12 14:35:00,157.63,157.67,157.46,157.55,24006.0,155.8361,155.8756,155.668,155.757,24006.0
2024-12-12 14:40:00,157.58,157.71,157.48,157.52,21210.0,155.7866,155.9152,155.6878,155.7273,21210.0
2024-12-12 14:45:00,157.53,157.64,157.43,157.45,17908.0,155.7372,155.846,155.6384,155.6581,17908.0
2024-12-12 14:50:00,157.45,157.55,157.44,157.51,22869.0,155.6581,155.757,155.6482,155.7174,22869.0
2024-12-12 14:55:00,157.49,157.77,157.46,157.77,18576.0,155.6977,155.9745,155.668,155.9745,18576.0
2024-12-12 15:00:00,157.77,157.82,157.66,157.76,15588.0,155.9745,156.0239,155.8657,155.9646,15588.0
2024-12-12 15:05:00,157.75,157.95,157.7,157.87,30017.0,155.9547,156.1524,155.9053,156.0733,30017.0
2024-12-12 15:10:00,157.85,157.86,157.54,157.68,24271.0,156.0536,156.0635,155.7471,155.8855,24271.0
2024-12-12 15:15:00,157.7,157.96,157.68,157.94,23919.0,155.9053,156.1623,155.8855,156.1425,23919.0
2024-12-12 15:20:00,157.94,157.98,157.81,157.95,22067.0,156.1425,156.1821,156.014,156.1524,22067.0
2024-12-12 15:25:00,157.95,158.07,157.84,157.84,29673.0,156.1524,156.2711,156.0437,156.0437,29673.0
2024-12-12 15:30:00,157.84,158.01,157.83,157.99,59857.0,156.0437,156.2117,156.0338,156.192,59857.0
2024-12-12 15:35:00,157.97,158.0,157.8,157.8,32814.0,156.1722,156.2019,156.0041,156.0041,32814.0
2024-12-12 15:40:00,157.78,157.87,157.62,157.85,36257.0,155.9844,156.0733,155.8262,156.0536,36257.0
2024-12-12 15:45:00,157.87,158.25,157.87,158.24,44549.0,156.0733,156.449,156.0733,156.4391,44549.0
2024-12-12 15:50:00,158.25,158.45,158.03,158.14,68961.0,156.449,156.6467,156.2315,156.3403,68961.0
2024-12-12 15:55:00,158.12,158.33,158.03,158.23,173039.0,156.3205,156.5281,156.2315,156.4292,173039.0
2024-12-13 09:30:00,158.24,158.99,158.24,158.82,184508.0,156.4391,157.1806,156.4391,157.0125,184508.0
2024-12-13 09:35:00,158.82,158.92,158.09,158.34,124433.0,157.0125,157.1114,156.2908,156.538,124433.0
2024-12-13 09:40:00,158.35,159.44,158.09,159.3,156037.0,156.5479,157.6255,156.2908,157.4871,156037.0
2024-12-13 09:45:00,159.35,159.69,159.02,159.23,139411.0,157.5365,157.8726,157.2103,157.4179,139411.0
2024-12-13 09:50:00,159.27,159.35,158.87,159.18,58181.0,157.4574,157.5365,157.062,157.3684,58181.0
2024-12-13 09:55:00,159.17,159.25,158.97,158.99,28851.0,157.3585,157.4376,157.1608,157.1806,28851.0
2024-12-13 10:00:00,158.99,159.18,158.68,158.81,53195.0,157.1806,157.3684,156.8741,157.0026,53195.0
2024-12-13 10:05:00,158.81,159.11,158.6,158.65,45167.0,157.0026,157.2992,156.795,156.8445,45167.0
2024-12-13 10:10:00,158.64,158.7,158.11,158.13,33853.0,156.8346,156.8939,156.3106,156.3304,33853.0
2024-12-13 10:15:00,158.13,158.2,157.59,157.64,40436.0,156.3304,156.3996,155.7965,155.846,40436.0
2024-12-13 10:20:00,157.59,157.94,157.56,157.78,48917.0,155.7965,156.1425,155.7669,155.9844,48917.0
2024-12-13 10:25:00,157.78,157.79,157.34,157.5,29107.0,155.9844,155.9943,155.5494,155.7076,29107.0
2024-12-13 10:30:00,157.47,157.72,157.4,157.64,26941.0,155.6779,155.925,155.6087,155.846,26941.0
2024-12-13 10:35:00,157.64,157.8,157.2,157.22,48350.0,155.846,156.0041,155.411,155.4307,48350.0
2024-12-13 10:40:00,157.21,157.26,156.62,157.09,38373.0,155.4209,155.4703,154.8376,155.3022,38373.0
2024-12-13 10:45:00,157.05,157.55,156.91,157.45,39825.0,155.2627,155.757,155.1243,155.6581,39825.0
2024-12-13 10:50:00,157.47,157.52,157.01,157.19,37451.0,155.6779,155.7273,155.2231,155.4011,37451.0
2024-12-13 10:55:00,157.21,157.27,156.9,156.9,39121.0,155.4209,155.4802,155.1144,155.1144,39121.0
2024-12-13 11:00:00,156.9,157.06,156.66,157.03,57181.0,155.1144,155.2726,154.8771,155.2429,57181.0
2024-12-13 11:05:00,157.01,157.43,156.93,157.43,37781.0,155.2231,155.6384,155.144,155.6384,37781.0
2024-12-13 11:10:00,157.4,157.69,157.3,157.35,55224.0,155.6087,155.8954,155.5098,155.5593,55224.0
2024-12-13 11:15:00,157.34,157.95,157.33,157.95,38767.0,155.5494,156.1524,155.5395,156.1524,38767.0
2024-12-13 11:20:00,157.94,158.07,157.79,157.87,52321.0,156.1425,156.2711,155.9943,156.0733,52321.0
2024-12-13 11:25:00,157.84,157.85,157.52,157.71,29739.0,156.0437,156.0536,155.7273,155.9152,29739.0
2024-12-13 11:30:00,157.72,158.12,157.71,158.12,33890.0,155.925,156.3205,155.9152,156.3205,33890.0
2024-12-13 11:35:00,158.13,158.21,157.9,157.94,31320.0,156.3304,156.4095,156.103,156.1425,31320.0
2024-12-13 11:40:00,157.94,157.98,157.69,157.75,31042.0,156.1425,156.1821,155.8954,155.9547,31042.0
2024-12-13 11:45:00,157.72,157.75,157.59,157.66,42527.0,155.925,155.9547,155.7965,155.8657,42527.0
2024-12-13 11:50:00,157.67,157.69,157.54,157.6,38952.0,155.8756,155.8954,155.7471,155.8064,38952.0
2024-12-13 11:55:00,157.65,157.66,157.45,157.59,32458.0,155.8558,155.8657,155.6581,155.7965,32458.0
2024-12-13 12:00:00,157.57,157.82,157.56,157.67,48839.0,155.7768,156.0239,155.7669,155.8756,48839.0
2024-12-13 12:05:00,157.68,157.92,157.62,157.62,29529.0,155.8855,156.1228,155.8262,155.8262,29529.0
2024-12-13 12:10:00,157.65,157.73,157.32,157.32,32029.0,155.8558,155.9349,155.5296,155.5296,32029.0
2024-12-13 12:15:00,157.34,157.41,157.19,157.36,26313.0,155.5494,155.6186,155.4011,155.5691,26313.0
2024-12-13 12:20:00,157.39,157.42,157.14,157.2,23997.0,155.5988,155.6285,155.3517,155.411,23997.0
2024-12-13 12:25:00,157.2,157.25,157.1,157.2,22343.0,155.411,155.4604,155.3121,155.411,22343.0
2024-12-13 12:30:00,157.19,157.21,157.03,157.03,36786.0,155.4011,155.4209,155.2429,155.2429,36786.0
2024-12-13 12:35:00,157.03,157.39,157.03,157.39,32049.0,155.2429,155.5988,155.2429,155.5988,32049.0
2024-12-13 12:40:00,157.38,157.46,157.29,157.38,18284.0,155.5889,155.668,155.4999,155.5889,18284.0
2024-12-13 12:45:00,157.36,157.41,157.14,157.39,21071.0,155.5691,155.6186,155.3517,155.5988,21071.0
2024-12-13 12:50:00,157.36,157.72,157.3,157.67,13276.0,155.5691,155.925,155.5098,155.8756,13276.0
2024-12-13 12:55:00,157.68,157.69,157.35,157.35,15722.0,155.8855,155.8954,155.5593,155.5593,15722.0
2024-12-13 13:00:00,157.36,157.63,157.29,157.57,19124.0,155.5691,155.8361,155.4999,155.7768,19124.0
2024-12-13 13:05:00,157.57,157.86,157.52,157.83,13329.0,155.7768,156.0635,155.7273,156.0338,13329.0
2024-12-13 13:10:00,157.8,157.85,157.7,157.7,20102.0,156.0041,156.0536,155.9053,155.9053,20102.0
2024-12-13 13:15:00,157.7,157.94,157.67,157.75,19758.0,155.9053,156.1425,155.8756,155.9547,19758.0
2024-12-13 13:20:00,157.79,157.79,157.58,157.62,14156.0,155.9943,155.9943,155.7866,155.8262,14156.0
2024-12-13 13:25:00,157.61,157.64,157.49,157.59,30061.0,155.8163,155.846,155.6977,155.7965,30061.0
2024-12-13 13:30:00,157.58,157.62,157.43,157.47,23440.0,155.7866,155.8262,155.6384,155.6779,23440.0
2024-12-13 13:35:00,157.47,157.6,157.45,157.55,18148.0,155.6779,155.8064,155.6581,155.757,18148.0
2024-12-13 13:40:00,157.53,157.54,157.35,157.5,43908.0,155.7372,155.7471,155.5593,155.7076,43908.0
2024-12-13 13:45:00,157.51,157.83,157.49,157.78,43511.0,155.7174,156.0338,155.6977,155.9844,43511.0
2024-12-13 13:50:00,157.78,157.98,157.76,157.95,18755.0,155.9844,156.1821,155.9646,156.1524,18755.0
2024-12-13 13:55:00,157.92,158.14,157.89,158.14,33618.0,156.1228,156.3403,156.0931,156.3403,33618.0
2024-12-13 14:00:00,158.15,158.19,158.01,158.12,60344.0,156.3502,156.3897,156.2117,156.3205,60344.0
2024-12-13 14:05:00,158.12,158.34,158.1,158.34,42901.0,156.3205,156.538,156.3007,156.538,42901.0
2024-12-13 14:10:00,158.33,158.49,158.2,158.21,17359.0,156.5281,156.6863,156.3996,156.4095,17359.0
2024-12-13 14:15:00,158.23,158.7,158.23,158.7,23246.0,156.4292,156.8939,156.4292,156.8939,23246.0
2024-12-13 14:20:00,158.7,158.73,158.57,158.68,47598.0,156.8939,156.9236,156.7654,156.8741,47598.0
2024-12-13 14:25:00,158.66,159.04,158.65,158.97,29807.0,156.8544,157.23,156.8445,157.1608,29807.0
2024-12-13 14:30:00,158.97,158.97,158.8,158.92,23441.0,157.1608,157.1608,156.9928,157.1114,23441.0
2024-12-13 14:35:00,158.91,158.97,158.79,158.84,27815.0,157.1015,157.1608,156.9829,157.0323,27815.0
2024-12-13 14:40:00,158.86,158.96,158.73,158.85,46168.0,157.0521,157.1509,156.9236,157.0422,46168.0
2024-12-13 14:45:00,158.86,158.93,158.8,158.87,27166.0,157.0521,157.1213,156.9928,157.062,27166.0
2024-12-13 14:50:00,158.86,159.14,158.83,159.09,38104.0,157.0521,157.3289,157.0224,157.2795,38104.0
2024-12-13 14:55:00,159.09,159.11,158.95,159.01,36801.0,157.2795,157.2992,157.1411,157.2004,36801.0
2024-12-13 15:00:00,159.03,159.07,158.9,158.93,25160.0,157.2201,157.2597,157.0916,157.1213,25160.0
2024-12-13 15:05:00,158.94,158.96,158.71,158.86,71823.0,157.1312,157.1509,156.9038,157.0521,71823.0
2024-12-13 15:10:00,158.84,158.97,158.77,158.9,30066.0,157.0323,157.1608,156.9631,157.0916,30066.0
2024-12-13 15:15:00,158.88,158.89,158.6,158.63,23754.0,157.0718,157.0817,156.795,156.8247,23754.0
2024-12-13 15:20:00,158.62,158.78,158.49,158.76,36614.0,156.8148,156.973,156.6863,156.9532,36614.0
2024-12-13 15:25:00,158.77,159.0,158.75,158.98,37353.0,156.9631,157.1905,156.9433,157.1707,37353.0
2024-12-13 15:30:00,158.97,159.42,158.91,159.32,41634.0,157.1608,157.6057,157.1015,157.5068,41634.0
2024-12-13 15:35:00,159.3,159.31,158.88,158.96,46859.0,157.4871,157.497,157.0718,157.1509,46859.0
2024-12-13 15:40:00,158.96,158.98,158.46,158.47,55844.0,157.1509,157.1707,156.6566,156.6665,55844.0
2024-12-13 15:45:00,158.46,158.56,158.2,158.22,59839.0,156.6566,156.7555,156.3996,156.4194,59839.0
2024-12-13 15:50:00,158.25,158.56,158.2,158.31,135627.0,156.449,156.7555,156.3996,156.5083,135627.0
2024-12-13 15:55:00,158.34,158.71,158.27,158.54,339817.0,156.538,156.9038,156.4688,156.7357,339817.0
2024-12-16 09:30:00,158.15,158.71,155.96,156.02,237507.0,156.3502,156.9038,154.1851,154.2444,237507.0
2024-12-16 09:35:00,155.95,156.04,154.05,154.22,170436.0,154.1752,154.2642,152.2968,152.4649,170436.0
2024-12-16 09:40:00,154.2,154.94,154.02,154.17,108095.0,152.4451,153.1767,152.2672,152.4155,108095.0
2024-12-16 09:45:00,154.26,154.8,154.02,154.63,118938.0,152.5044,153.0383,152.2672,152.8702,118938.0
2024-12-16 09:50:00,154.52,155.04,154.09,155.01,79598.0,152.7615,153.2755,152.3364,153.2459,79598.0
2024-12-16 09:55:00,154.99,155.2,154.74,155.12,81414.0,153.2261,153.4337,152.979,153.3546,81414.0
2024-12-16 10:00:00,155.11,155.64,154.99,155.5,107517.0,153.3448,153.8687,153.2261,153.7303,107517.0
2024-12-16 10:05:00,155.54,155.57,154.71,155.06,141685.0,153.7699,153.7995,152.9493,153.2953,141685.0
2024-12-16 10:10:00,155.06,155.07,154.34,154.41,54928.0,153.2953,153.3052,152.5835,152.6527,54928.0
2024-12-16 10:15:00,154.41,155.05,154.4,155.01,100686.0,152.6527,153.2854,152.6428,153.2459,100686.0
2024-12-16 10:20:00,155.13,155.56,154.94,155.56,76413.0,153.3645,153.7896,153.1767,153.7896,76413.0
2024-12-16 10:25:00,155.56,155.59,155.26,155.45,78140.0,153.7896,153.8193,153.493,153.6809,78140.0
2024-12-16 10:30:00,155.46,155.99,155.28,155.93,113660.0,153.6908,154.2147,153.5128,154.1554,113660.0
2024-12-16 10:35:00,155.93,155.96,155.47,155.7,64169.0,154.1554,154.1851,153.7007,153.928,64169.0
2024-12-16 10:40:00,155.66,156.15,155.54,156.15,91554.0,153.8885,154.3729,153.7699,154.3729,91554.0
2024-12-16 10:45:00,156.16,156.84,156.09,156.45,48889.0,154.3828,155.0551,154.3136,154.6695,48889.0
2024-12-16 10:50:00,156.49,156.66,156.23,156.38,63692.0,154.709,154.8771,154.452,154.6003,63692.0
2024-12-16 10:55:00,156.4,156.44,156.2,156.31,33295.0,154.6201,154.6596,154.4223,154.5311,33295.0
2024-12-16 11:00:00,156.3,156.48,156.07,156.43,30267.0,154.5212,154.6992,154.2938,154.6497,30267.0
2024-12-16 11:05:00,156.43,156.65,156.32,156.47,56403.0,154.6497,154.8672,154.541,154.6893,56403.0
2024-12-16 11:10:00,156.47,156.55,156.13,156.31,49602.0,154.6893,154.7684,154.3531,154.5311,49602.0
2024-12-16 11:15:00,156.36,156.66,156.29,156.62,54638.0,154.5805,154.8771,154.5113,154.8376,54638.0
2024-12-16 11:20:00,156.64,156.67,156.46,156.53,57550.0,154.8573,154.887,154.6794,154.7486,57550.0
2024-12-16 11:25:00,156.55,156.65,156.37,156.62,39018.0,154.7684,154.8672,154.5904,154.8376,39018.0
2024-12-16 11:30:00,156.62,156.68,156.35,156.42,57396.0,154.8376,154.8969,154.5706,154.6398,57396.0
2024-12-16 11:35:00,156.45,156.65,156.4,156.6,21094.0,154.6695,154.8672,154.6201,154.8178,21094.0
2024-12-16 11:40:00,156.62,156.65,156.13,156.14,26907.0,154.8376,154.8672,154.3531,154.363,26907.0
2024-12-16 11:45:00,156.18,156.4,156.09,156.38,31480.0,154.4026,154.6201,154.3136,154.6003,31480.0
2024-12-16 11:50:00,156.35,156.47,156.19,156.46,39051.0,154.5706,154.6893,154.4125,154.6794,39051.0
2024-12-16 11:55:00,156.46,156.74,156.44,156.72,82051.0,154.6794,154.9562,154.6596,154.9364,82051.0
2024-12-16 12:00:00,156.7,157.37,156.69,157.09,45695.0,154.9167,155.579,154.9068,155.3022,45695.0
2024-12-16 12:05:00,157.08,157.2,156.94,157.17,16202.0,155.2923,155.411,155.1539,155.3813,16202.0
2024-12-16 12:10:00,157.2,157.32,156.93,156.93,55644.0,155.411,155.5296,155.144,155.144,55644.0
2024-12-16 12:15:00,156.93,157.05,156.91,156.99,16319.0,155.144,155.2627,155.1243,155.2034,16319.0
2024-12-16 12:20:00,156.96,157.04,156.84,156.93,26748.0,155.1737,155.2528,155.0551,155.144,26748.0
2024-12-16 12:25:00,156.97,156.99,156.68,156.72,19048.0,155.1836,155.2034,154.8969,154.9364,19048.0
2024-12-16 12:30:00,156.73,157.12,156.68,157.09,95249.0,154.9463,155.3319,154.8969,155.3022,95249.0
2024-12-16 12:35:00,157.11,157.23,156.9,156.96,35598.0,155.322,155.4406,155.1144,155.1737,35598.0
2024-12-16 12:40:00,156.97,157.03,156.87,156.93,17044.0,155.1836,155.2429,155.0847,155.144,17044.0
2024-12-16 12:45:00,156.96,157.05,156.89,156.95,30978.0,155.1737,155.2627,155.1045,155.1638,30978.0
2024-12-16 12:50:00,156.94,156.95,156.73,156.75,18881.0,155.1539,155.1638,154.9463,154.9661,18881.0
2024-12-16 12:55:00,156.76,156.9,156.75,156.8,29496.0,154.976,155.1144,154.9661,155.0155,29496.0
2024-12-16 13:00:00,156.8,156.83,156.72,156.73,24884.0,155.0155,155.0452,154.9364,154.9463,24884.0
2024-12-16 13:05:00,156.72,156.73,156.42,156.58,28820.0,154.9364,154.9463,154.6398,154.798,28820.0
2024-12-16 13:10:00,156.58,156.7,156.46,156.48,34852.0,154.798,154.9167,154.6794,154.6992,34852.0
2024-12-16 13:15:00,156.5,156.58,156.39,156.47,25665.0,154.7189,154.798,154.6102,154.6893,25665.0
2024-12-16 13:20:00,156.47,156.68,156.41,156.62,41734.0,154.6893,154.8969,154.63,154.8376,41734.0
2024-12-16 13:25:00,156.62,156.62,156.46,156.46,30630.0,154.8376,154.8376,154.6794,154.6794,30630.0
2024-12-16 13:30:00,156.49,156.49,156.19,156.25,25866.0,154.709,154.709,154.4125,154.4718,25866.0
2024-12-16 13:35:00,156.23,156.49,156.2,156.45,26394.0,154.452,154.709,154.4223,154.6695,26394.0
2024-12-16 13:40:00,156.43,156.48,156.36,156.43,29169.0,154.6497,154.6992,154.5805,154.6497,29169.0
2024-12-16 13:45:00,156.46,156.55,156.42,156.47,24700.0,154.6794,154.7684,154.6398,154.6893,24700.0
2024-12-16 13:50:00,156.47,156.9,156.38,156.74,155096.0,154.6893,155.1144,154.6003,154.9562,155096.0
2024-12-16 13:55:00,156.72,156.84,156.65,156.83,58136.0,154.9364,155.0551,154.8672,155.0452,58136.0
2024-12-16 14:00:00,156.8,157.34,156.76,157.2,102805.0,155.0155,155.5494,154.976,155.411,102805.0
2024-12-16 14:05:00,157.18,157.62,157.06,157.5,55593.0,155.3912,155.8262,155.2726,155.7076,55593.0
2024-12-16 14:10:00,157.53,157.95,157.5,157.95,37747.0,155.7372,156.1524,155.7076,156.1524,37747.0
2024-12-16 14:15:00,157.95,158.02,157.83,157.87,48164.0,156.1524,156.2216,156.0338,156.0733,48164.0
2024-12-16 14:20:00,157.85,157.95,157.5,157.59,39999.0,156.0536,156.1524,155.7076,155.7965,39999.0
2024-12-16 14:25:00,157.58,157.59,157.22,157.35,26678.0,155.7866,155.7965,155.4307,155.5593,26678.0
2024-12-16 14:30:00,157.33,157.55,157.29,157.42,38049.0,155.5395,155.757,155.4999,155.6285,38049.0
2024-12-16 14:35:00,157.42,157.91,157.38,157.81,37124.0,155.6285,156.1129,155.5889,156.014,37124.0
2024-12-16 14:40:00,157.78,157.86,157.71,157.84,27569.0,155.9844,156.0635,155.9152,156.0437,27569.0
2024-12-16 14:45:00,157.83,157.97,157.78,157.94,27069.0,156.0338,156.1722,155.9844,156.1425,27069.0
2024-12-16 14:50:00,157.93,157.94,157.47,157.49,78285.0,156.1327,156.1425,155.6779,155.6977,78285.0
2024-12-16 14:55:00,157.49,157.51,157.29,157.31,46466.0,155.6977,155.7174,155.4999,155.5197,46466.0
2024-12-16 15:00:00,157.31,157.45,157.22,157.35,40022.0,155.5197,155.6581,155.4307,155.5593,40022.0
2024-12-16 15:05:00,157.32,157.55,157.27,157.53,45867.0,155.5296,155.757,155.4802,155.7372,45867.0
2024-12-16 15:10:00,157.53,157.63,157.42,157.47,47654.0,155.7372,155.8361,155.6285,155.6779,47654.0
2024-12-16 15:15:00,157.5,157.85,157.44,157.58,42623.0,155.7076,156.0536,155.6482,155.7866,42623.0
2024-12-16 15:20:00,157.59,157.77,157.41,157.56,68540.0,155.7965,155.9745,155.6186,155.7669,68540.0
2024-12-16 15:25:00,157.54,157.7,157.48,157.59,61496.0,155.7471,155.9053,155.6878,155.7965,61496.0
2024-12-16 15:30:00,157.57,157.95,157.51,157.92,55941.0,155.7768,156.1524,155.7174,156.1228,55941.0
2024-12-16 15:35:00,157.92,158.04,157.82,157.89,71944.0,156.1228,156.2414,156.0239,156.0931,71944.0
2024-12-16 15:40:00,157.86,158.02,157.77,157.97,65667.0,156.0635,156.2216,155.9745,156.1722,65667.0
2024-12-16 15:45:00,157.96,158.0,157.7,157.73,90679.0,156.1623,156.2019,155.9053,155.9349,90679.0
2024-12-16 15:50:00,157.73,157.97,157.46,157.96,176367.0,155.9349,156.1722,155.668,156.1623,176367.0
2024-12-16 15:55:00,157.97,158.17,157.81,157.87,495196.0,156.1722,156.3699,156.014,156.0733,495196.0
2024-12-17 09:30:00,156.49,158.43,156.49,158.15,149777.0,154.709,156.627,154.709,156.3502,149777.0
2024-12-17 09:35:00,157.99,159.62,157.99,159.46,85415.0,156.192,157.8034,156.192,157.6452,85415.0
2024-12-17 09:40:00,159.45,159.94,159.4,159.89,64101.0,157.6354,158.1198,157.5859,158.0704,64101.0
2024-12-17 09:45:00,159.89,159.98,158.54,158.84,51752.0,158.0704,158.1593,156.7357,157.0323,51752.0
2024-12-17 09:50:00,158.8,158.87,158.2,158.31,33323.0,156.9928,157.062,156.3996,156.5083,33323.0
2024-12-17 09:55:00,158.35,158.73,158.16,158.39,31387.0,156.5479,156.9236,156.36,156.5874,31387.0
2024-12-17 10:00:00,158.46,158.7,158.14,158.65,22144.0,156.6566,156.8939,156.3403,156.8445,22144.0
2024-12-17 10:05:00,158.69,159.15,158.66,159.11,38933.0,156.884,157.3388,156.8544,157.2992,38933.0
2024-12-17 10:10:00,159.03,159.37,158.84,159.13,28073.0,157.2201,157.5563,157.0323,157.319,28073.0
2024-12-17 10:15:00,159.11,159.12,158.79,158.92,49796.0,157.2992,157.3091,156.9829,157.1114,49796.0
2024-12-17 10:20:00,158.88,159.01,158.38,158.4,33308.0,157.0718,157.2004,156.5775,156.5973,33308.0
2024-12-17 10:25:00,158.46,158.5,157.95,157.97,33800.0,156.6566,156.6962,156.1524,156.1722,33800.0
2024-12-17 10:30:00,158.06,158.41,157.91,157.93,46819.0,156.2612,156.6072,156.1129,156.1327,46819.0
2024-12-17 10:35:00,157.97,158.4,157.71,158.39,23039.0,156.1722,156.5973,155.9152,156.5874,23039.0
2024-12-17 10:40:00,158.39,158.44,158.07,158.25,21126.0,156.5874,156.6369,156.2711,156.449,21126.0
2024-12-17 10:45:00,158.15,158.43,157.96,158.25,30141.0,156.3502,156.627,156.1623,156.449,30141.0
2024-12-17 10:50:00,158.3,158.41,157.84,157.84,29374.0,156.4984,156.6072,156.0437,156.0437,29374.0
2024-12-17 10:55:00,157.86,157.89,157.57,157.8,17796.0,156.0635,156.0931,155.7768,156.0041,17796.0
2024-12-17 11:00:00,157.75,158.01,157.75,157.81,14794.0,155.9547,156.2117,155.9547,156.014,14794.0
2024-12-17 11:05:00,157.82,158.17,157.53,158.0,40880.0,156.0239,156.3699,155.7372,156.2019,40880.0
2024-12-17 11:10:00,158.05,158.1,157.74,157.85,16865.0,156.2513,156.3007,155.9448,156.0536,16865.0
2024-12-17 11:15:00,157.82,157.89,157.58,157.72,14692.0,156.0239,156.0931,155.7866,155.925,14692.0
2024-12-17 11:20:00,157.77,157.86,157.68,157.84,14553.0,155.9745,156.0635,155.8855,156.0437,14553.0
2024-12-17 11:25:00,157.8,158.15,157.78,158.15,30991.0,156.0041,156.3502,155.9844,156.3502,30991.0
2024-12-17 11:30:00,158.16,158.67,158.1,158.62,53688.0,156.36,156.8642,156.3007,156.8148,53688.0
2024-12-17 11:35:00,158.64,158.89,158.63,158.77,35564.0,156.8346,157.0817,156.8247,156.9631,35564.0
2024-12-17 11:40:00,158.78,158.84,158.55,158.58,28862.0,156.973,157.0323,156.7456,156.7753,28862.0
2024-12-17 11:45:00,158.57,158.6,158.22,158.22,17527.0,156.7654,156.795,156.4194,156.4194,17527.0
2024-12-17 11:50:00,158.25,158.5,158.08,158.47,39067.0,156.449,156.6962,156.281,156.6665,39067.0
2024-12-17 11:55:00,158.47,158.72,158.39,158.7,57608.0,156.6665,156.9137,156.5874,156.8939,57608.0
2024-12-17 12:00:00,158.69,158.91,158.48,158.74,27038.0,156.884,157.1015,156.6764,156.9334,27038.0
2024-12-17 12:05:00,158.68,158.89,158.62,158.88,20294.0,156.8741,157.0817,156.8148,157.0718,20294.0
2024-12-17 12:10:00,158.87,158.88,158.67,158.72,17009.0,157.062,157.0718,156.8642,156.9137,17009.0
2024-12-17 12:15:00,158.68,158.75,158.51,158.52,27014.0,156.8741,156.9433,156.7061,156.7159,27014.0
2024-12-17 12:20:00,158.51,158.68,158.45,158.61,20380.0,156.7061,156.8741,156.6467,156.8049,20380.0
2024-12-17 12:25:00,158.63,158.89,158.56,158.88,18094.0,156.8247,157.0817,156.7555,157.0718,18094.0
2024-12-17 12:30:00,158.84,158.91,158.53,158.57,32023.0,157.0323,157.1015,156.7258,156.7654,32023.0
2024-12-17 12:35:00,158.55,158.68,158.44,158.52,19162.0,156.7456,156.8741,156.6369,156.7159,19162.0
2024-12-17 12:40:00,158.52,158.68,158.47,158.56,12381.0,156.7159,156.8741,156.6665,156.7555,12381.0
2024-12-17 12:45:00,158.56,158.6,158.28,158.28,9970.0,156.7555,156.795,156.4787,156.4787,9970.0
2024-12-17 12:50:00,158.29,158.41,158.16,158.2,37191.0,156.4886,156.6072,156.36,156.3996,37191.0
2024-12-17 12:55:00,158.18,158.33,158.09,158.28,48883.0,156.3798,156.5281,156.2908,156.4787,48883.0
2024-12-17 13:00:00,158.27,158.28,157.63,157.92,30801.0,156.4688,156.4787,155.8361,156.1228,30801.0
2024-12-17 13:05:00,157.93,158.1,157.85,158.06,21900.0,156.1327,156.3007,156.0536,156.2612,21900.0
2024-12-17 13:10:00,158.06,158.12,158.0,158.05,16250.0,156.2612,156.3205,156.2019,156.2513,16250.0
2024-12-17 13:15:00,158.08,158.16,157.91,158.16,14592.0,156.281,156.36,156.1129,156.36,14592.0
2024-12-17 13:20:00,158.11,158.19,158.0,158.13,14542.0,156.3106,156.3897,156.2019,156.3304,14542.0
2024-12-17 13:25:00,158.1,158.16,157.9,157.91,16302.0,156.3007,156.36,156.103,156.1129,16302.0
2024-12-17 13:30:00,157.94,157.96,157.72,157.75,11705.0,156.1425,156.1623,155.925,155.9547,11705.0
2024-12-17 13:35:00,157.78,157.83,157.58,157.61,15221.0,155.9844,156.0338,155.7866,155.8163,15221.0
2024-12-17 13:40:00,157.62,157.74,157.52,157.52,36758.0,155.8262,155.9448,155.7273,155.7273,36758.0
2024-12-17 13:45:00,157.58,157.66,157.42,157.44,20004.0,155.7866,155.8657,155.6285,155.6482,20004.0
2024-12-17 13:50:00,157.44,157.62,157.44,157.57,13637.0,155.6482,155.8262,155.6482,155.7768,13637.0
2024-12-17 13:55:00,157.56,157.58,157.44,157.48,20027.0,155.7669,155.7866,155.6482,155.6878,20027.0
2024-12-17 14:00:00,157.46,157.5,157.16,157.18,14656.0,155.668,155.7076,155.3714,155.3912,14656.0
2024-12-17 14:05:00,157.17,157.57,157.11,157.49,22485.0,155.3813,155.7768,155.322,155.6977,22485.0
2024-12-17 14:10:00,157.49,157.75,157.49,157.71,29806.0,155.6977,155.9547,155.6977,155.9152,29806.0
2024-12-17 14:15:00,157.72,157.79,157.65,157.78,25907.0,155.925,155.9943,155.8558,155.9844,25907.0
2024-12-17 14:20:00,157.77,157.77,157.55,157.58,23084.0,155.9745,155.9745,155.757,155.7866,23084.0
2024-12-17 14:25:00,157.54,157.82,157.54,157.74,21390.0,155.7471,156.0239,155.7471,155.9448,21390.0
2024-12-17 14:30:00,157.75,157.76,157.53,157.69,19296.0,155.9547,155.9646,155.7372,155.8954,19296.0
2024-12-17 14:35:00,157.65,157.71,157.39,157.39,24124.0,155.8558,155.9152,155.5988,155.5988,24124.0
2024-12-17 14:40:00,157.41,157.49,157.25,157.45,13902.0,155.6186,155.6977,155.4604,155.6581,13902.0
2024-12-17 14:45:00,157.46,157.46,157.25,157.39,25855.0,155.668,155.668,155.4604,155.5988,25855.0
2024-12-17 14:50:00,157.4,157.6,157.36,157.57,37172.0,155.6087,155.8064,155.5691,155.7768,37172.0
2024-12-17 14:55:00,157.58,157.69,157.55,157.57,21873.0,155.7866,155.8954,155.757,155.7768,21873.0
2024-12-17 15:00:00,157.59,157.67,157.43,157.56,19990.0,155.7965,155.8756,155.6384,155.7669,19990.0
2024-12-17 15:05:00,157.57,157.62,157.45,157.59,28925.0,155.7768,155.8262,155.6581,155.7965,28925.0
2024-12-17 15:10:00,157.61,157.68,157.54,157.63,35911.0,155.8163,155.8855,155.7471,155.8361,35911.0
2024-12-17 15:15:00,157.63,157.76,157.43,157.73,22624.0,155.8361,155.9646,155.6384,155.9349,22624.0
2024-12-17 15:20:00,157.71,157.79,157.59,157.67,38830.0,155.9152,155.9943,155.7965,155.8756,38830.0
2024-12-17 15:25:00,157.67,157.7,157.51,157.68,23821.0,155.8756,155.9053,155.7174,155.8855,23821.0
2024-12-17 15:30:00,157.72,157.91,157.71,157.85,28395.0,155.925,156.1129,155.9152,156.0536,28395.0
2024-12-17 15:35:00,157.87,158.08,157.77,158.08,27855.0,156.0733,156.281,155.9745,156.281,27855.0
2024-12-17 15:40:00,158.05,158.17,158.0,158.16,41813.0,156.2513,156.3699,156.2019,156.36,41813.0
2024-12-17 15:45:00,158.17,158.34,158.14,158.26,36604.0,156.3699,156.538,156.3403,156.4589,36604.0
2024-12-17 15:50:00,158.2,158.56,158.15,158.34,92883.0,156.3996,156.7555,156.3502,156.538,92883.0
2024-12-17 15:55:00,158.22,158.32,157.85,157.92,354175.0,156.4194,156.5182,156.0536,156.1228,354175.0
2024-12-18 09:30:00,158.49,158.86,157.86,158.42,112418.0,156.6863,157.0521,156.0635,156.6171,112418.0
2024-12-18 09:35:00,158.4,159.97,158.34,159.91,78653.0,156.5973,158.1494,156.538,158.0901,78653.0
2024-12-18 09:40:00,159.94,160.1,159.66,159.7,77278.0,158.1198,158.278,157.843,157.8825,77278.0
2024-12-18 09:45:00,159.69,159.95,159.32,159.45,36806.0,157.8726,158.1297,157.5068,157.6354,36806.0
2024-12-18 09:50:00,159.42,159.67,159.26,159.55,36749.0,157.6057,157.8529,157.4475,157.7342,36749.0
2024-12-18 09:55:00,159.59,159.69,159.29,159.66,44322.0,157.7738,157.8726,157.4772,157.843,44322.0
2024-12-18 10:00:00,159.7,160.3,159.64,160.23,69173.0,157.8825,158.4757,157.8232,158.4065,69173.0
2024-12-18 10:05:00,160.25,160.25,159.74,159.83,37669.0,158.4263,158.4263,157.9221,158.011,37669.0
2024-12-18 10:10:00,159.79,160.45,159.74,160.43,51742.0,157.9715,158.624,157.9221,158.6042,51742.0
2024-12-18 10:15:00,160.4,160.47,159.99,160.13,32091.0,158.5745,158.6438,158.1692,158.3076,32091.0
2024-12-18 10:20:00,160.13,160.32,159.98,160.07,25281.0,158.3076,158.4955,158.1593,158.2483,25281.0
2024-12-18 10:25:00,160.07,160.13,159.62,159.81,37263.0,158.2483,158.3076,157.8034,157.9913,37263.0
2024-12-18 10:30:00,159.86,160.26,159.79,160.21,37084.0,158.0407,158.4361,157.9715,158.3867,37084.0
2024-12-18 10:35:00,160.18,160.3,159.97,160.09,53381.0,158.3571,158.4757,158.1494,158.2681,53381.0
2024-12-18 10:40:00,160.11,160.29,159.99,160.26,34273.0,158.2879,158.4658,158.1692,158.4361,34273.0
2024-12-18 10:45:00,160.29,160.69,160.24,160.56,52657.0,158.4658,158.8612,158.4164,158.7327,52657.0
2024-12-18 10:50:00,160.58,160.72,159.91,160.21,63391.0,158.7525,158.8909,158.0901,158.3867,63391.0
2024-12-18 10:55:00,160.24,160.49,160.14,160.36,22022.0,158.4164,158.6635,158.3175,158.535,22022.0
2024-12-18 11:00:00,160.34,160.51,160.14,160.51,30638.0,158.5152,158.6833,158.3175,158.6833,30638.0
2024-12-18 11:05:00,160.48,160.7,160.47,160.53,35269.0,158.6536,158.8711,158.6438,158.7031,35269.0
2024-12-18 11:10:00,160.57,160.76,160.44,160.49,27614.0,158.7426,158.9305,158.6141,158.6635,27614.0
2024-12-18 11:15:00,160.5,160.53,160.24,160.41,30270.0,158.6734,158.7031,158.4164,158.5844,30270.0
2024-12-18 11:20:00,160.39,160.53,160.17,160.42,24969.0,158.5647,158.7031,158.3472,158.5943,24969.0
2024-12-18 11:25:00,160.45,160.8,160.44,160.72,27252.0,158.624,158.97,158.6141,158.8909,27252.0
2024-12-18 11:30:00,160.68,160.72,160.51,160.53,19077.0,158.8514,158.8909,158.6833,158.7031,19077.0
2024-12-18 11:35:00,160.51,160.62,160.37,160.6,25832.0,158.6833,158.792,158.5449,158.7723,25832.0
2024-12-18 11:40:00,160.62,160.7,160.43,160.5,21596.0,158.792,158.8711,158.6042,158.6734,21596.0
2024-12-18 11:45:00,160.5,160.56,160.32,160.37,16321.0,158.6734,158.7327,158.4955,158.5449,16321.0
2024-12-18 11:50:00,160.37,160.6,160.33,160.47,30251.0,158.5449,158.7723,158.5053,158.6438,30251.0
2024-12-18 11:55:00,160.48,160.48,160.31,160.39,16766.0,158.6536,158.6536,158.4856,158.5647,16766.0
2024-12-18 12:00:00,160.36,160.56,160.35,160.5,23918.0,158.535,158.7327,158.5251,158.6734,23918.0
2024-12-18 12:05:00,160.5,160.65,160.42,160.64,18014.0,158.6734,158.8217,158.5943,158.8118,18014.0
2024-12-18 12:10:00,160.62,160.71,160.53,160.69,18376.0,158.792,158.881,158.7031,158.8612,18376.0
2024-12-18 12:15:00,160.71,160.92,160.61,160.9,25236.0,158.881,159.0886,158.7822,159.0689,25236.0
2024-12-18 12:20:00,160.96,161.13,160.8,161.06,37531.0,159.1282,159.2962,158.97,159.227,37531.0
2024-12-18 12:25:00,161.09,161.13,160.84,160.9,27753.0,159.2567,159.2962,159.0095,159.0689,27753.0
2024-12-18 12:30:00,160.89,160.98,160.84,160.98,21083.0,159.059,159.1479,159.0095,159.1479,21083.0
2024-12-18 12:35:00,160.97,161.16,160.87,160.9,16978.0,159.1381,159.3259,159.0392,159.0689,16978.0
2024-12-18 12:40:00,160.93,160.93,160.77,160.77,21427.0,159.0985,159.0985,158.9403,158.9403,21427.0
2024-12-18 12:45:00,160.78,160.81,160.67,160.67,24010.0,158.9502,158.9799,158.8415,158.8415,24010.0
2024-12-18 12:50:00,160.69,160.76,160.64,160.74,16096.0,158.8612,158.9305,158.8118,158.9107,16096.0
2024-12-18 12:55:00,160.74,161.02,160.72,160.84,142201.0,158.9107,159.1875,158.8909,159.0095,142201.0
2024-12-18 13:00:00,160.81,160.82,160.58,160.58,26869.0,158.9799,158.9898,158.7525,158.7525,26869.0
2024-12-18 13:05:00,160.59,160.65,160.44,160.44,71693.0,158.7624,158.8217,158.6141,158.6141,71693.0
2024-12-18 13:10:00,160.47,160.53,160.43,160.5,29912.0,158.6438,158.7031,158.6042,158.6734,29912.0
2024-12-18 13:15:00,160.5,160.53,160.22,160.22,37127.0,158.6734,158.7031,158.3966,158.3966,37127.0
2024-12-18 13:20:00,160.23,160.26,160.11,160.14,28777.0,158.4065,158.4361,158.2879,158.3175,28777.0
2024-12-18 13:25:00,160.14,160.36,160.07,160.08,37704.0,158.3175,158.535,158.2483,158.2582,37704.0
2024-12-18 13:30:00,160.07,160.09,159.95,159.98,48907.0,158.2483,158.2681,158.1297,158.1593,48907.0
2024-12-18 13:35:00,159.98,160.25,159.98,160.13,27934.0,158.1593,158.4263,158.1593,158.3076,27934.0
2024-12-18 13:40:00,160.12,160.31,160.08,160.28,20227.0,158.2977,158.4856,158.2582,158.4559,20227.0
2024-12-18 13:45:00,160.3,160.45,160.26,160.34,26911.0,158.4757,158.624,158.4361,158.5152,26911.0
2024-12-18 13:50:00,160.36,160.55,160.32,160.55,39574.0,158.535,158.7228,158.4955,158.7228,39574.0
2024-12-18 13:55:00,160.53,160.62,160.35,160.41,28990.0,158.7031,158.792,158.5251,158.5844,28990.0
2024-12-18 14:00:00,160.35,160.38,159.41,159.63,59296.0,158.5251,158.5548,157.5958,157.8133,59296.0
2024-12-18 14:05:00,159.62,159.62,158.59,158.67,102256.0,157.8034,157.8034,156.7851,156.8642,102256.0
2024-12-18 14:10:00,158.72,158.85,158.55,158.63,35307.0,156.9137,157.0422,156.7456,156.8247,35307.0
2024-12-18 14:15:00,158.61,158.61,158.3,158.38,33309.0,156.8049,156.8049,156.4984,156.5775,33309.0
2024-12-18 14:20:00,158.4,158.82,158.39,158.73,18180.0,156.5973,157.0125,156.5874,156.9236,18180.0
2024-12-18 14:25:00,158.64,158.73,157.97,157.97,24609.0,156.8346,156.9236,156.1722,156.1722,24609.0
2024-12-18 14:30:00,158.07,158.72,157.81,158.52,74299.0,156.2711,156.9137,156.014,156.7159,74299.0
2024-12-18 14:35:00,158.52,158.63,157.99,158.18,28182.0,156.7159,156.8247,156.192,156.3798,28182.0
2024-12-18 14:40:00,158.16,158.46,157.89,157.91,32782.0,156.36,156.6566,156.0931,156.1129,32782.0
2024-12-18 14:45:00,157.94,157.97,157.25,157.66,37359.0,156.1425,156.1722,155.4604,155.8657,37359.0
2024-12-18 14:50:00,157.78,157.95,157.13,157.13,53842.0,155.9844,156.1524,155.3418,155.3418,53842.0
2024-12-18 14:55:00,157.17,157.17,156.46,156.54,47364.0,155.3813,155.3813,154.6794,154.7585,47364.0
2024-12-18 15:00:00,156.58,156.7,156.04,156.12,36123.0,154.798,154.9167,154.2642,154.3433,36123.0
2024-12-18 15:05:00,156.13,156.52,155.95,156.12,45109.0,154.3531,154.7387,154.1752,154.3433,45109.0
2024-12-18 15:10:00,156.12,156.23,155.52,155.8,83442.0,154.3433,154.452,153.7501,154.0269,83442.0
2024-12-18 15:15:00,155.78,155.89,155.36,155.5,74428.0,154.0071,154.1159,153.5919,153.7303,74428.0
2024-12-18 15:20:00,155.5,155.94,155.25,155.39,48692.0,153.7303,154.1653,153.4832,153.6216,48692.0
2024-12-18 15:25:00,155.4,155.44,154.56,154.72,99505.0,153.6315,153.671,152.801,152.9592,99505.0
2024-12-18 15:30:00,154.76,155.1,154.2,154.3,72826.0,152.9987,153.3349,152.4451,152.544,72826.0
2024-12-18 15:35:00,154.26,154.37,153.3,153.34,117185.0,152.5044,152.6132,151.5554,151.5949,117185.0
2024-12-18 15:40:00,153.34,153.42,152.53,152.57,135507.0,151.5949,151.674,150.7941,150.8337,135507.0
2024-12-18 15:45:00,152.51,153.97,152.32,153.97,129541.0,150.7743,152.2177,150.5865,152.2177,129541.0
2024-12-18 15:50:00,153.98,154.54,153.87,154.4,187903.0,152.2276,152.7812,152.1189,152.6428,187903.0
2024-12-18 15:55:00,154.39,154.39,152.98,153.0,585953.0,152.6329,152.6329,151.239,151.2588,585953.0
2024-12-19 09:30:00,154.09,155.47,153.27,153.79,253734.0,152.3364,153.7007,151.5257,152.0398,253734.0
2024-12-19 09:35:00,153.67,153.89,152.71,152.84,111548.0,151.9211,152.1386,150.9721,151.1006,111548.0
2024-12-19 09:40:00,152.74,153.1,152.1,152.14,120923.0,151.0017,151.3576,150.369,150.4086,120923.0
2024-12-19 09:45:00,152.17,152.57,151.86,152.07,153291.0,150.4382,150.8337,150.1317,150.3394,153291.0
2024-12-19 09:50:00,152.12,152.52,152.07,152.52,77461.0,150.3888,150.7842,150.3394,150.7842,77461.0
2024-12-19 09:55:00,152.43,152.55,152.04,152.3,75539.0,150.6953,150.8139,150.3097,150.5667,75539.0
2024-12-19 10:00:00,152.29,152.46,152.02,152.28,54989.0,150.5568,150.7249,150.2899,150.547,54989.0
2024-12-19 10:05:00,152.23,152.29,151.41,151.53,158049.0,150.4975,150.5568,149.6869,149.8055,158049.0
2024-12-19 10:10:00,151.53,152.84,151.45,152.79,131420.0,149.8055,151.1006,149.7264,151.0512,131420.0
2024-12-19 10:15:00,152.73,152.82,152.35,152.49,65432.0,150.9918,151.0808,150.6162,150.7546,65432.0
2024-12-19 10:20:00,152.43,152.48,151.51,151.68,40601.0,150.6953,150.7447,149.7857,149.9538,40601.0
2024-12-19 10:25:00,151.6,151.79,151.16,151.17,53851.0,149.8747,150.0625,149.4397,149.4496,53851.0
2024-12-19 10:30:00,151.22,151.36,150.92,151.16,105857.0,149.499,149.6374,149.2024,149.4397,105857.0
2024-12-19 10:35:00,151.06,151.48,150.9,151.3,71223.0,149.3408,149.7561,149.1827,149.5781,71223.0
2024-12-19 10:40:00,151.24,151.75,150.89,151.56,42354.0,149.5188,150.023,149.1728,149.8352,42354.0
2024-12-19 10:45:00,151.62,151.62,150.85,151.52,52203.0,149.8945,149.8945,149.1332,149.7956,52203.0
2024-12-19 10:50:00,151.52,151.7,151.06,151.26,45623.0,149.7956,149.9736,149.3408,149.5386,45623.0
2024-12-19 10:55:00,151.24,151.45,151.01,151.08,38023.0,149.5188,149.7264,149.2914,149.3606,38023.0
2024-12-19 11:00:00,151.08,151.3,150.7,150.88,36868.0,149.3606,149.5781,148.9849,149.1629,36868.0
2024-12-19 11:05:00,150.82,150.97,150.4,150.51,50444.0,149.1036,149.2519,148.6884,148.7971,50444.0
2024-12-19 11:10:00,150.47,150.76,150.41,150.68,41850.0,148.7576,149.0443,148.6982,148.9652,41850.0
2024-12-19 11:15:00,150.69,151.51,150.64,151.12,45902.0,148.9751,149.7857,148.9256,149.4002,45902.0
2024-12-19 11:20:00,151.12,151.91,151.09,151.88,61055.0,149.4002,150.1812,149.3705,150.1515,61055.0
2024-12-19 11:25:00,151.92,152.15,151.66,151.66,78195.0,150.1911,150.4184,149.934,149.934,78195.0
2024-12-19 11:30:00,151.66,151.83,151.35,151.44,40578.0,149.934,150.1021,149.6275,149.7165,40578.0
2024-12-19 11:35:00,151.39,151.94,151.12,151.78,31459.0,149.6671,150.2108,149.4002,150.0527,31459.0
2024-12-19 11:40:00,151.8,151.9,151.53,151.72,38894.0,150.0724,150.1713,149.8055,149.9933,38894.0
2024-12-19 11:45:00,151.75,152.12,151.57,151.96,24540.0,150.023,150.3888,149.845,150.2306,24540.0
2024-12-19 11:50:00,151.92,152.01,151.48,151.73,35836.0,150.1911,150.28,149.7561,150.0032,35836.0
2024-12-19 11:55:00,151.73,152.08,151.64,151.66,32253.0,150.0032,150.3492,149.9142,149.934,32253.0
2024-12-19 12:00:00,151.65,151.8,151.38,151.53,30018.0,149.9241,150.0724,149.6572,149.8055,30018.0
2024-12-19 12:05:00,151.55,151.69,151.42,151.62,26626.0,149.8253,149.9637,149.6967,149.8945,26626.0
2024-12-19 12:10:00,151.6,151.66,151.39,151.56,20101.0,149.8747,149.934,149.6671,149.8352,20101.0
2024-12-19 12:15:00,151.53,151.66,151.39,151.43,26829.0,149.8055,149.934,149.6671,149.7066,26829.0
2024-12-19 12:20:00,151.39,151.56,151.26,151.56,24467.0,149.6671,149.8352,149.5386,149.8352,24467.0
2024-12-19 12:25:00,151.52,151.72,151.25,151.37,25205.0,149.7956,149.9933,149.5287,149.6473,25205.0
2024-12-19 12:30:00,151.4,151.52,151.04,151.14,26889.0,149.677,149.7956,149.3211,149.4199,26889.0
2024-12-19 12:35:00,151.12,151.35,151.0,151.18,27557.0,149.4002,149.6275,149.2815,149.4595,27557.0
2024-12-19 12:40:00,151.16,151.21,150.86,150.88,21886.0,149.4397,149.4891,149.1431,149.1629,21886.0
2024-12-19 12:45:00,150.91,150.99,150.76,150.84,21458.0,149.1926,149.2716,149.0443,149.1233,21458.0
2024-12-19 12:50:00,150.82,150.86,150.56,150.8,23208.0,149.1036,149.1431,148.8465,149.0838,23208.0
2024-12-19 12:55:00,150.8,151.32,150.79,151.25,25253.0,149.0838,149.5979,149.0739,149.5287,25253.0
2024-12-19 13:00:00,151.22,151.23,150.58,150.65,31219.0,149.499,149.5089,148.8663,148.9355,31219.0
2024-12-19 13:05:00,150.6,150.86,150.55,150.84,19084.0,148.8861,149.1431,148.8366,149.1233,19084.0
2024-12-19 13:10:00,150.78,151.14,150.74,151.13,31587.0,149.064,149.4199,149.0245,149.41,31587.0
2024-12-19 13:15:00,151.04,151.04,150.6,150.74,20740.0,149.3211,149.3211,148.8861,149.0245,20740.0
2024-12-19 13:20:00,150.75,151.0,150.54,150.79,33540.0,149.0344,149.2815,148.8268,149.0739,33540.0
2024-12-19 13:25:00,150.7,151.0,150.7,150.91,20989.0,148.9849,149.2815,148.9849,149.1926,20989.0
2024-12-19 13:30:00,150.85,150.85,150.47,150.53,26575.0,149.1332,149.1332,148.7576,148.8169,26575.0
2024-12-19 13:35:00,150.5,150.94,150.46,150.89,56396.0,148.7872,149.2222,148.7477,149.1728,56396.0
2024-12-19 13:40:00,150.86,150.94,150.53,150.59,26181.0,149.1431,149.2222,148.8169,148.8762,26181.0
2024-12-19 13:45:00,150.51,150.79,150.46,150.71,26249.0,148.7971,149.0739,148.7477,148.9948,26249.0
2024-12-19 13:50:00,150.7,151.0,150.64,150.85,31367.0,148.9849,149.2815,148.9256,149.1332,31367.0
2024-12-19 13:55:00,150.84,151.41,150.8,151.35,35145.0,149.1233,149.6869,149.0838,149.6275,35145.0
2024-12-19 14:00:00,151.34,151.39,150.92,151.03,28301.0,149.6177,149.6671,149.2024,149.3112,28301.0
2024-12-19 14:05:00,150.99,150.99,150.71,150.75,34034.0,149.2716,149.2716,148.9948,149.0344,34034.0
2024-12-19 14:10:00,150.75,150.99,150.67,150.8,30760.0,149.0344,149.2716,148.9553,149.0838,30760.0
2024-12-19 14:15:00,150.8,150.94,150.69,150.84,31509.0,149.0838,149.2222,148.9751,149.1233,31509.0
2024-12-19 14:20:00,150.79,150.89,150.63,150.81,27506.0,149.0739,149.1728,148.9157,149.0937,27506.0
2024-12-19 14:25:00,150.82,150.88,150.61,150.74,31944.0,149.1036,149.1629,148.896,149.0245,31944.0
2024-12-19 14:30:00,150.74,150.77,150.59,150.62,50799.0,149.0245,149.0541,148.8762,148.9059,50799.0
2024-12-19 14:35:00,150.61,150.72,150.43,150.47,28855.0,148.896,149.0047,148.718,148.7576,28855.0
2024-12-19 14:40:00,150.47,150.63,150.42,150.5,33042.0,148.7576,148.9157,148.7081,148.7872,33042.0
2024-12-19 14:45:00,150.53,150.66,150.37,150.6,24991.0,148.8169,148.9454,148.6587,148.8861,24991.0
2024-12-19 14:50:00,150.56,150.83,150.5,150.58,42031.0,148.8465,149.1135,148.7872,148.8663,42031.0
2024-12-19 14:55:00,150.58,150.65,150.2,150.31,33857.0,148.8663,148.9355,148.4906,148.5994,33857.0
2024-12-19 15:00:00,150.31,150.41,150.2,150.32,33106.0,148.5994,148.6982,148.4906,148.6093,33106.0
2024-12-19 15:05:00,150.32,150.42,150.15,150.22,62752.0,148.6093,148.7081,148.4412,148.5104,62752.0
2024-12-19 15:10:00,150.22,150.38,150.06,150.37,27232.0,148.5104,148.6686,148.3522,148.6587,27232.0
2024-12-19 15:15:00,150.4,150.73,150.4,150.64,38262.0,148.6884,149.0146,148.6884,148.9256,38262.0
2024-12-19 15:20:00,150.64,151.16,150.61,151.15,50731.0,148.9256,149.4397,148.896,149.4298,50731.0
2024-12-19 15:25:00,151.17,151.17,150.78,150.85,68356.0,149.4496,149.4496,149.064,149.1332,68356.0
2024-12-19 15:30:00,150.84,151.07,150.54,150.54,45906.0,149.1233,149.3507,148.8268,148.8268,45906.0
2024-12-19 15:35:00,150.58,150.8,150.16,150.79,62076.0,148.8663,149.0838,148.4511,149.0739,62076.0
2024-12-19 15:40:00,150.79,151.42,150.65,151.17,64434.0,149.0739,149.6967,148.9355,149.4496,64434.0
2024-12-19 15:45:00,151.15,151.16,150.5,150.52,61246.0,149.4298,149.4397,148.7872,148.807,61246.0
2024-12-19 15:50:00,150.55,150.55,150.15,150.29,126650.0,148.8366,148.8366,148.4412,148.5796,126650.0
2024-12-19 15:55:00,150.36,150.78,150.29,150.48,410313.0,148.6488,149.064,148.5796,148.7674,410313.0
2024-12-20 09:30:00,149.58,151.44,149.45,150.63,1457651.0,147.8777,149.7165,147.7492,148.9157,1457651.0
2024-12-20 09:35:00,150.7,151.54,150.46,151.39,57141.0,148.9849,149.8154,148.7477,149.6671,57141.0
2024-12-20 09:40:00,151.5,151.53,150.89,151.19,32645.0,149.7758,149.8055,149.1728,149.4694,32645.0
2024-12-20 09:45:00,151.23,151.27,150.39,150.51,33695.0,149.5089,149.5485,148.6785,148.7971,33695.0
2024-12-20 09:50:00,150.49,150.49,149.93,150.39,38358.0,148.7773,148.7773,148.2237,148.6785,38358.0
2024-12-20 09:55:00,150.39,150.57,149.91,149.97,63604.0,148.6785,148.8564,148.2039,148.2632,63604.0
2024-12-20 10:00:00,149.97,150.6,149.96,150.46,28238.0,148.2632,148.8861,148.2534,148.7477,28238.0
2024-12-20 10:05:00,150.45,150.8,149.61,149.61,37839.0,148.7378,149.0838,147.9073,147.9073,37839.0
2024-12-20 10:10:00,149.6,150.26,149.43,150.25,45672.0,147.8975,148.5499,147.7294,148.5401,45672.0
2024-12-20 10:15:00,150.21,150.34,149.94,150.3,38337.0,148.5005,148.629,148.2336,148.5895,38337.0
2024-12-20 10:20:00,150.22,150.63,150.21,150.39,30916.0,148.5104,148.9157,148.5005,148.6785,30916.0
2024-12-20 10:25:00,150.47,151.2,150.25,151.14,39817.0,148.7576,149.4793,148.5401,149.4199,39817.0
2024-12-20 10:30:00,151.2,152.07,151.2,151.77,50572.0,149.4793,150.3394,149.4793,150.0428,50572.0
2024-12-20 10:35:00,151.79,152.17,151.58,151.92,41678.0,150.0625,150.4382,149.8549,150.1911,41678.0
2024-12-20 10:40:00,151.93,152.06,151.49,151.62,45302.0,150.2009,150.3295,149.766,149.8945,45302.0
2024-12-20 10:45:00,151.62,151.79,151.3,151.56,48505.0,149.8945,150.0625,149.5781,149.8352,48505.0
2024-12-20 10:50:00,151.64,152.36,151.59,152.29,28212.0,149.9142,150.626,149.8648,150.5568,28212.0
2024-12-20 10:55:00,152.26,152.61,152.09,152.22,28712.0,150.5272,150.8732,150.3591,150.4876,28712.0
2024-12-20 11:00:00,152.18,152.8,152.01,152.67,25567.0,150.4481,151.061,150.28,150.9325,25567.0
2024-12-20 11:05:00,152.75,152.75,152.39,152.53,31829.0,151.0116,151.0116,150.6557,150.7941,31829.0
2024-12-20 11:10:00,152.53,152.74,152.33,152.68,29575.0,150.7941,151.0017,150.5964,150.9424,29575.0
2024-12-20 11:15:00,152.66,153.2,152.58,153.1,37438.0,150.9226,151.4565,150.8435,151.3576,37438.0
2024-12-20 11:20:00,153.04,153.26,152.85,153.25,31673.0,151.2983,151.5158,151.1105,151.5059,31673.0
2024-12-20 11:25:00,153.22,153.25,152.75,153.0,28230.0,151.4763,151.5059,151.0116,151.2588,28230.0
2024-12-20 11:30:00,153.02,153.37,152.99,153.31,47229.0,151.2785,151.6246,151.2489,151.5652,47229.0
2024-12-20 11:35:00,153.27,154.24,153.27,154.18,51313.0,151.5257,152.4847,151.5257,152.4253,51313.0
2024-12-20 11:40:00,154.17,154.4,154.01,154.25,35270.0,152.4155,152.6428,152.2573,152.4945,35270.0
2024-12-20 11:45:00,154.28,154.3,153.93,154.12,23307.0,152.5242,152.544,152.1782,152.366,23307.0
2024-12-20 11:50:00,154.16,154.39,153.79,153.94,44072.0,152.4056,152.6329,152.0398,152.1881,44072.0
2024-12-20 11:55:00,153.93,154.35,153.92,154.0,15918.0,152.1782,152.5934,152.1683,152.2474,15918.0
2024-12-20 12:00:00,154.01,154.13,153.9,154.06,19767.0,152.2573,152.3759,152.1485,152.3067,19767.0
2024-12-20 12:05:00,154.12,154.26,153.93,154.07,24509.0,152.366,152.5044,152.1782,152.3166,24509.0
2024-12-20 12:10:00,154.11,154.28,153.85,153.97,15171.0,152.3561,152.5242,152.0991,152.2177,15171.0
2024-12-20 12:15:00,153.91,154.16,153.91,154.11,27982.0,152.1584,152.4056,152.1584,152.3561,27982.0
2024-12-20 12:20:00,154.15,154.17,153.86,154.12,24739.0,152.3957,152.4155,152.109,152.366,24739.0
2024-12-20 12:25:00,154.11,154.52,153.83,154.52,29890.0,152.3561,152.7615,152.0793,152.7615,29890.0
2024-12-20 12:30:00,154.53,154.57,153.66,153.9,18547.0,152.7714,152.8109,151.9113,152.1485,18547.0
2024-12-20 12:35:00,153.92,154.14,153.81,154.07,43660.0,152.1683,152.3858,152.0595,152.3166,43660.0
2024-12-20 12:40:00,154.11,154.24,153.91,154.08,14448.0,152.3561,152.4847,152.1584,152.3265,14448.0
2024-12-20 12:45:00,154.08,154.26,153.93,154.03,17975.0,152.3265,152.5044,152.1782,152.277,17975.0
2024-12-20 12:50:00,154.03,154.21,153.89,154.19,27641.0,152.277,152.455,152.1386,152.4352,27641.0
2024-12-20 12:55:00,154.2,154.37,153.95,153.97,15905.0,152.4451,152.6132,152.198,152.2177,15905.0
2024-12-20 13:00:00,153.97,154.07,153.81,154.03,16882.0,152.2177,152.3166,152.0595,152.277,16882.0
2024-12-20 13:05:00,154.01,154.09,153.85,153.94,13417.0,152.2573,152.3364,152.0991,152.1881,13417.0
2024-12-20 13:10:00,153.91,154.0,153.76,153.83,13706.0,152.1584,152.2474,152.0101,152.0793,13706.0
2024-12-20 13:15:00,153.83,153.87,153.38,153.8,25899.0,152.0793,152.1189,151.6344,152.0497,25899.0
2024-12-20 13:20:00,153.76,153.76,153.2,153.37,27992.0,152.0101,152.0101,151.4565,151.6246,27992.0
2024-12-20 13:25:00,153.34,153.48,152.95,152.95,26081.0,151.5949,151.7333,151.2093,151.2093,26081.0
2024-12-20 13:30:00,153.02,153.26,153.01,153.25,10627.0,151.2785,151.5158,151.2687,151.5059,10627.0
2024-12-20 13:35:00,153.22,153.45,153.06,153.06,12553.0,151.4763,151.7036,151.3181,151.3181,12553.0
2024-12-20 13:40:00,153.08,153.25,153.02,153.17,16124.0,151.3379,151.5059,151.2785,151.4268,16124.0
2024-12-20 13:45:00,153.18,153.33,152.93,152.97,14837.0,151.4367,151.585,151.1896,151.2291,14837.0
2024-12-20 13:50:00,152.93,153.29,152.78,153.24,21350.0,151.1896,151.5455,151.0413,151.496,21350.0
2024-12-20 13:55:00,153.24,153.34,153.02,153.02,20170.0,151.496,151.5949,151.2785,151.2785,20170.0
2024-12-20 14:00:00,153.03,153.09,152.85,152.95,17120.0,151.2884,151.3477,151.1105,151.2093,17120.0
2024-12-20 14:05:00,152.94,153.13,152.91,153.13,14898.0,151.1994,151.3873,151.1698,151.3873,14898.0
2024-12-20 14:10:00,153.16,153.24,152.98,153.09,16068.0,151.4169,151.496,151.239,151.3477,16068.0
2024-12-20 14:15:00,153.06,153.27,151.76,152.99,159200.0,151.3181,151.5257,150.0329,151.2489,159200.0
2024-12-20 14:20:00,152.93,153.24,152.85,153.17,20763.0,151.1896,151.496,151.1105,151.4268,20763.0
2024-12-20 14:25:00,153.11,153.37,153.05,153.25,24513.0,151.3675,151.6246,151.3082,151.5059,24513.0
2024-12-20 14:30:00,153.22,153.44,153.06,153.44,21398.0,151.4763,151.6938,151.3181,151.6938,21398.0
2024-12-20 14:35:00,153.44,153.64,153.32,153.39,34319.0,151.6938,151.8915,151.5751,151.6443,34319.0
2024-12-20 14:40:00,153.39,153.65,153.37,153.42,49499.0,151.6443,151.9014,151.6246,151.674,49499.0
2024-12-20 14:45:00,153.38,153.67,153.37,153.52,23815.0,151.6344,151.9211,151.6246,151.7728,23815.0
2024-12-20 14:50:00,153.52,153.55,153.25,153.43,38701.0,151.7728,151.8025,151.5059,151.6839,38701.0
2024-12-20 14:55:00,153.42,153.55,153.27,153.42,46542.0,151.674,151.8025,151.5257,151.674,46542.0
2024-12-20 15:00:00,153.5,153.59,153.36,153.44,34227.0,151.7531,151.8421,151.6147,151.6938,34227.0
2024-12-20 15:05:00,153.47,153.53,153.18,153.25,23676.0,151.7234,151.7827,151.4367,151.5059,23676.0
2024-12-20 15:10:00,153.31,153.49,153.24,153.28,36534.0,151.5652,151.7432,151.496,151.5356,36534.0
2024-12-20 15:15:00,153.23,153.51,153.23,153.43,44682.0,151.4861,151.763,151.4861,151.6839,44682.0
2024-12-20 15:20:00,153.39,153.46,153.14,153.25,19722.0,151.6443,151.7135,151.3972,151.5059,19722.0
2024-12-20 15:25:00,153.22,153.42,153.19,153.28,33942.0,151.4763,151.674,151.4466,151.5356,33942.0
2024-12-20 15:30:00,153.33,153.36,152.6,152.66,103905.0,151.585,151.6147,150.8633,150.9226,103905.0
2024-12-20 15:35:00,152.7,153.25,152.68,152.89,49454.0,150.9622,151.5059,150.9424,151.15,49454.0
2024-12-20 15:40:00,152.89,153.3,152.88,153.02,99362.0,151.15,151.5554,151.1401,151.2785,99362.0
2024-12-20 15:45:00,153.04,154.01,153.04,153.85,225809.0,151.2983,152.2573,151.2983,152.0991,225809.0
2024-12-20 15:50:00,153.82,153.85,153.11,153.52,290269.0,152.0694,152.0991,151.3675,151.7728,290269.0
2024-12-20 15:55:00,153.43,153.46,152.74,152.94,634491.0,151.6839,151.7135,151.0017,151.1994,634491.0
2024-12-23 09:30:00,155.66,158.1,154.58,156.73,379427.0,153.8885,156.3007,152.8208,154.9463,379427.0
2024-12-23 09:35:00,156.89,157.04,156.18,156.88,96520.0,155.1045,155.2528,154.4026,155.0946,96520.0
2024-12-23 09:40:00,156.84,157.69,156.79,157.06,151388.0,155.0551,155.8954,155.0056,155.2726,151388.0
2024-12-23 09:45:00,157.06,157.21,156.24,156.24,75878.0,155.2726,155.4209,154.4619,154.4619,75878.0
2024-12-23 09:50:00,156.16,156.49,155.65,156.09,49061.0,154.3828,154.709,153.8786,154.3136,49061.0
2024-12-23 09:55:00,156.04,156.97,155.75,156.97,88093.0,154.2642,155.1836,153.9775,155.1836,88093.0
2024-12-23 10:00:00,156.82,157.14,156.33,156.9,82279.0,155.0353,155.3517,154.5509,155.1144,82279.0
2024-12-23 10:05:00,156.94,157.12,155.64,155.64,43634.0,155.1539,155.3319,153.8687,153.8687,43634.0
2024-12-23 10:10:00,155.67,155.85,155.19,155.83,44009.0,153.8984,154.0763,153.4238,154.0566,44009.0
2024-12-23 10:15:00,155.79,156.12,155.48,155.51,30448.0,154.017,154.3433,153.7105,153.7402,30448.0
2024-12-23 10:20:00,155.58,155.92,155.42,155.58,27735.0,153.8094,154.1455,153.6512,153.8094,27735.0
2024-12-23 10:25:00,155.59,155.65,155.01,155.04,25257.0,153.8193,153.8786,153.2459,153.2755,25257.0
2024-12-23 10:30:00,155.19,155.31,154.79,155.26,84601.0,153.4238,153.5425,153.0284,153.493,84601.0
2024-12-23 10:35:00,155.21,155.7,154.81,155.49,33332.0,153.4436,153.928,153.0482,153.7204,33332.0
2024-12-23 10:40:00,155.55,155.64,154.94,154.94,25775.0,153.7797,153.8687,153.1767,153.1767,25775.0
2024-12-23 10:45:00,154.94,155.08,154.6,154.6,20486.0,153.1767,153.3151,152.8406,152.8406,20486.0
2024-12-23 10:50:00,154.69,154.84,154.55,154.71,28444.0,152.9295,153.0778,152.7911,152.9493,28444.0
2024-12-23 10:55:00,154.72,155.35,154.72,155.0,25381.0,152.9592,153.582,152.9592,153.236,25381.0
2024-12-23 11:00:00,154.97,155.39,154.97,155.34,21924.0,153.2063,153.6216,153.2063,153.5721,21924.0
2024-12-23 11:05:00,155.32,155.59,155.14,155.54,39228.0,153.5524,153.8193,153.3744,153.7699,39228.0
2024-12-23 11:10:00,155.47,155.8,155.32,155.8,35867.0,153.7007,154.0269,153.5524,154.0269,35867.0
2024-12-23 11:15:00,155.8,156.27,155.73,155.93,48050.0,154.0269,154.4916,153.9577,154.1554,48050.0
2024-12-23 11:20:00,155.97,156.24,155.93,156.2,29204.0,154.195,154.4619,154.1554,154.4223,29204.0
2024-12-23 11:25:00,156.2,156.25,156.02,156.04,35665.0,154.4223,154.4718,154.2444,154.2642,35665.0
2024-12-23 11:30:00,156.07,156.18,155.86,156.07,28596.0,154.2938,154.4026,154.0862,154.2938,28596.0
2024-12-23 11:35:00,156.07,156.3,156.0,156.01,35816.0,154.2938,154.5212,154.2246,154.2345,35816.0
2024-12-23 11:40:00,156.02,156.54,155.97,156.51,40086.0,154.2444,154.7585,154.195,154.7288,40086.0
2024-12-23 11:45:00,156.5,156.8,156.38,156.48,25758.0,154.7189,155.0155,154.6003,154.6992,25758.0
2024-12-23 11:50:00,156.49,156.6,156.35,156.51,23325.0,154.709,154.8178,154.5706,154.7288,23325.0
2024-12-23 11:55:00,156.47,156.7,156.47,156.64,24663.0,154.6893,154.9167,154.6893,154.8573,24663.0
2024-12-23 12:00:00,156.65,156.94,156.57,156.7,19350.0,154.8672,155.1539,154.7881,154.9167,19350.0
2024-12-23 12:05:00,156.68,156.88,156.58,156.69,15065.0,154.8969,155.0946,154.798,154.9068,15065.0
2024-12-23 12:10:00,156.65,157.04,156.5,156.94,121432.0,154.8672,155.2528,154.7189,155.1539,121432.0
2024-12-23 12:15:00,156.87,157.02,156.54,156.68,91652.0,155.0847,155.233,154.7585,154.8969,91652.0
2024-12-23 12:20:00,156.66,156.75,156.53,156.66,34365.0,154.8771,154.9661,154.7486,154.8771,34365.0
2024-12-23 12:25:00,156.64,157.15,156.64,156.81,78012.0,154.8573,155.3615,154.8573,155.0254,78012.0
2024-12-23 12:30:00,156.82,157.26,156.82,157.25,59501.0,155.0353,155.4703,155.0353,155.4604,59501.0
2024-12-23 12:35:00,157.25,157.25,156.81,157.16,35603.0,155.4604,155.4604,155.0254,155.3714,35603.0
2024-12-23 12:40:00,157.2,157.25,157.03,157.14,35794.0,155.411,155.4604,155.2429,155.3517,35794.0
2024-12-23 12:45:00,157.16,157.29,157.13,157.25,40270.0,155.3714,155.4999,155.3418,155.4604,40270.0
2024-12-23 12:50:00,157.3,157.3,156.92,157.05,51167.0,155.5098,155.5098,155.1342,155.2627,51167.0
2024-12-23 12:55:00,157.09,157.37,156.9,157.2,37661.0,155.3022,155.579,155.1144,155.411,37661.0
2024-12-23 13:00:00,157.2,157.45,157.05,157.34,44642.0,155.411,155.6581,155.2627,155.5494,44642.0
2024-12-23 13:05:00,157.34,157.39,157.08,157.12,30944.0,155.5494,155.5988,155.2923,155.3319,30944.0
2024-12-23 13:10:00,157.08,157.43,157.08,157.15,16135.0,155.2923,155.6384,155.2923,155.3615,16135.0
2024-12-23 13:15:00,157.21,157.52,157.18,157.46,40307.0,155.4209,155.7273,155.3912,155.668,40307.0
2024-12-23 13:20:00,157.38,157.46,157.05,157.26,34931.0,155.5889,155.668,155.2627,155.4703,34931.0
2024-12-23 13:25:00,157.29,157.6,157.23,157.37,24968.0,155.4999,155.8064,155.4406,155.579,24968.0
2024-12-23 13:30:00,157.41,157.57,157.41,157.55,16111.0,155.6186,155.7768,155.6186,155.757,16111.0
2024-12-23 13:35:00,157.55,157.86,157.4,157.85,41359.0,155.757,156.0635,155.6087,156.0536,41359.0
2024-12-23 13:40:00,157.84,158.01,157.78,157.84,49353.0,156.0437,156.2117,155.9844,156.0437,49353.0
2024-12-23 13:45:00,157.84,157.94,157.78,157.87,35396.0,156.0437,156.1425,155.9844,156.0733,35396.0
2024-12-23 13:50:00,157.8,157.9,157.68,157.8,30375.0,156.0041,156.103,155.8855,156.0041,30375.0
2024-12-23 13:55:00,157.83,157.91,157.74,157.87,19112.0,156.0338,156.1129,155.9448,156.0733,19112.0
2024-12-23 14:00:00,157.84,157.98,157.81,157.93,26658.0,156.0437,156.1821,156.014,156.1327,26658.0
2024-12-23 14:05:00,157.92,158.12,157.9,158.0,33856.0,156.1228,156.3205,156.103,156.2019,33856.0
2024-12-23 14:10:00,158.0,158.02,157.78,157.84,44409.0,156.2019,156.2216,155.9844,156.0437,44409.0
2024-12-23 14:15:00,157.86,158.02,157.82,158.0,30612.0,156.0635,156.2216,156.0239,156.2019,30612.0
2024-12-23 14:20:00,158.02,158.19,157.98,158.12,26730.0,156.2216,156.3897,156.1821,156.3205,26730.0
2024-12-23 14:25:00,158.14,158.14,157.86,157.88,30166.0,156.3403,156.3403,156.0635,156.0832,30166.0
2024-12-23 14:30:00,157.88,157.94,157.81,157.81,30693.0,156.0832,156.1425,156.014,156.014,30693.0
2024-12-23 14:35:00,157.81,157.82,157.42,157.5,35297.0,156.014,156.0239,155.6285,155.7076,35297.0
2024-12-23 14:40:00,157.5,157.86,157.5,157.86,22794.0,155.7076,156.0635,155.7076,156.0635,22794.0
2024-12-23 14:45:00,157.88,157.96,157.62,157.69,37546.0,156.0832,156.1623,155.8262,155.8954,37546.0
2024-12-23 14:50:00,157.67,157.75,157.57,157.62,32898.0,155.8756,155.9547,155.7768,155.8262,32898.0
2024-12-23 14:55:00,157.6,157.73,157.47,157.47,40255.0,155.8064,155.9349,155.6779,155.6779,40255.0
2024-12-23 15:00:00,157.47,157.52,157.32,157.41,20843.0,155.6779,155.7273,155.5296,155.6186,20843.0
2024-12-23 15:05:00,157.38,157.43,157.22,157.34,35099.0,155.5889,155.6384,155.4307,155.5494,35099.0
2024-12-23 15:10:00,157.38,157.75,157.2,157.75,25790.0,155.5889,155.9547,155.411,155.9547,25790.0
2024-12-23 15:15:00,157.74,157.84,157.27,157.33,86463.0,155.9448,156.0437,155.4802,155.5395,86463.0
2024-12-23 15:20:00,157.33,157.45,157.22,157.38,36541.0,155.5395,155.6581,155.4307,155.5889,36541.0
2024-12-23 15:25:00,157.38,157.98,157.3,157.89,48345.0,155.5889,156.1821,155.5098,156.0931,48345.0
2024-12-23 15:30:00,157.92,158.13,157.89,158.12,38606.0,156.1228,156.3304,156.0931,156.3205,38606.0
2024-12-23 15:35:00,158.11,158.19,157.92,157.92,72085.0,156.3106,156.3897,156.1228,156.1228,72085.0
2024-12-23 15:40:00,157.92,158.2,157.9,158.09,60239.0,156.1228,156.3996,156.103,156.2908,60239.0
2024-12-23 15:45:00,158.12,158.34,158.08,158.27,70638.0,156.3205,156.538,156.281,156.4688,70638.0
2024-12-23 15:50:00,158.31,158.69,158.06,158.25,142983.0,156.5083,156.884,156.2612,156.449,142983.0
2024-12-23 15:55:00,158.22,158.35,157.9,158.31,451914.0,156.4194,156.5479,156.103,156.5083,451914.0
2024-12-24 09:30:00,158.64,159.1,157.83,158.17,112296.0,156.8346,157.2893,156.0338,156.3699,112296.0
2024-12-24 09:35:00,158.15,158.21,157.72,157.83,39273.0,156.3502,156.4095,155.925,156.0338,39273.0
2024-12-24 09:40:00,157.74,158.26,157.54,157.92,21994.0,155.9448,156.4589,155.7471,156.1228,21994.0
2024-12-24 09:45:00,157.82,158.14,157.82,157.9,13326.0,156.0239,156.3403,156.0239,156.103,13326.0
2024-12-24 09:50:00,157.9,158.16,157.75,158.14,19885.0,156.103,156.36,155.9547,156.3403,19885.0
2024-12-24 09:55:00,158.13,158.27,158.03,158.23,30482.0,156.3304,156.4688,156.2315,156.4292,30482.0
2024-12-24 10:00:00,158.27,158.44,158.13,158.4,23488.0,156.4688,156.6369,156.3304,156.5973,23488.0
2024-12-24 10:05:00,158.37,158.41,158.01,158.04,23128.0,156.5677,156.6072,156.2117,156.2414,23128.0
2024-12-24 10:10:00,158.04,158.3,157.92,158.15,26195.0,156.2414,156.4984,156.1228,156.3502,26195.0
2024-12-24 10:15:00,158.19,158.43,158.16,158.3,24777.0,156.3897,156.627,156.36,156.4984,24777.0
2024-12-24 10:20:00,158.3,158.57,158.29,158.38,41266.0,156.4984,156.7654,156.4886,156.5775,41266.0
2024-12-24 10:25:00,158.38,158.45,158.3,158.36,17132.0,156.5775,156.6467,156.4984,156.5578,17132.0
2024-12-24 10:30:00,158.31,158.45,158.06,158.09,26002.0,156.5083,156.6467,156.2612,156.2908,26002.0
2024-12-24 10:35:00,158.09,158.36,158.06,158.09,16792.0,156.2908,156.5578,156.2612,156.2908,16792.0
2024-12-24 10:40:00,158.09,158.31,157.98,158.17,69774.0,156.2908,156.5083,156.1821,156.3699,69774.0
2024-12-24 10:45:00,158.17,158.45,158.16,158.45,22002.0,156.3699,156.6467,156.36,156.6467,22002.0
2024-12-24 10:50:00,158.48,158.48,158.19,158.23,17294.0,156.6764,156.6764,156.3897,156.4292,17294.0
2024-12-24 10:55:00,158.2,158.31,158.13,158.21,14342.0,156.3996,156.5083,156.3304,156.4095,14342.0
2024-12-24 11:00:00,158.21,158.44,158.18,158.3,16747.0,156.4095,156.6369,156.3798,156.4984,16747.0
2024-12-24 11:05:00,158.29,158.65,158.23,158.65,18895.0,156.4886,156.8445,156.4292,156.8445,18895.0
2024-12-24 11:10:00,158.63,158.65,158.42,158.57,21963.0,156.8247,156.8445,156.6171,156.7654,21963.0
2024-12-24 11:15:00,158.54,158.61,158.46,158.5,20262.0,156.7357,156.8049,156.6566,156.6962,20262.0
2024-12-24 11:20:00,158.53,158.66,158.5,158.58,14921.0,156.7258,156.8544,156.6962,156.7753,14921.0
2024-12-24 11:25:00,158.55,158.79,158.54,158.72,17713.0,156.7456,156.9829,156.7357,156.9137,17713.0
2024-12-24 11:30:00,158.69,158.8,158.68,158.76,12853.0,156.884,156.9928,156.8741,156.9532,12853.0
2024-12-24 11:35:00,158.79,158.92,158.74,158.78,15686.0,156.9829,157.1114,156.9334,156.973,15686.0
2024-12-24 11:40:00,158.77,158.9,158.76,158.84,8356.0,156.9631,157.0916,156.9532,157.0323,8356.0
2024-12-24 11:45:00,158.84,158.84,158.74,158.77,10367.0,157.0323,157.0323,156.9334,156.9631,10367.0
2024-12-24 11:50:00,158.74,158.88,158.63,158.81,21517.0,156.9334,157.0718,156.8247,157.0026,21517.0
2024-12-24 11:55:00,158.8,158.97,158.74,158.76,14212.0,156.9928,157.1608,156.9334,156.9532,14212.0
2024-12-24 12:00:00,158.74,158.85,158.65,158.72,12851.0,156.9334,157.0422,156.8445,156.9137,12851.0
2024-12-24 12:05:00,158.71,158.77,158.5,158.69,19938.0,156.9038,156.9631,156.6962,156.884,19938.0
2024-12-24 12:10:00,158.68,158.8,158.62,158.8,9011.0,156.8741,156.9928,156.8148,156.9928,9011.0
2024-12-24 12:15:00,158.77,158.81,158.57,158.62,11985.0,156.9631,157.0026,156.7654,156.8148,11985.0
2024-12-24 12:20:00,158.62,158.73,158.5,158.5,15844.0,156.8148,156.9236,156.6962,156.6962,15844.0
2024-12-24 12:25:00,158.51,158.63,158.45,158.57,12478.0,156.7061,156.8247,156.6467,156.7654,12478.0
2024-12-24 12:30:00,158.54,158.6,158.33,158.33,12123.0,156.7357,156.795,156.5281,156.5281,12123.0
2024-12-24 12:35:00,158.3,158.41,158.18,158.33,15192.0,156.4984,156.6072,156.3798,156.5281,15192.0
2024-12-24 12:40:00,158.33,158.42,158.23,158.28,20191.0,156.5281,156.6171,156.4292,156.4787,20191.0
2024-12-24 12:45:00,158.27,158.28,158.13,158.17,21373.0,156.4688,156.4787,156.3304,156.3699,21373.0
2024-12-24 12:50:00,158.2,158.67,158.2,158.59,51033.0,156.3996,156.8642,156.3996,156.7851,51033.0
2024-12-24 12:55:00,158.54,159.4,158.44,159.34,318701.0,156.7357,157.5859,156.6369,157.5266,318701.0
2024-12-26 09:30:00,157.69,158.35,157.35,158.18,73782.0,155.8954,156.5479,155.5593,156.3798,73782.0
2024-12-26 09:35:00,158.05,158.43,158.01,158.22,13607.0,156.2513,156.627,156.2117,156.4194,13607.0
2024-12-26 09:40:00,158.21,158.69,158.21,158.59,50799.0,156.4095,156.884,156.4095,156.7851,50799.0
2024-12-26 09:45:00,158.68,158.76,158.42,158.47,17669.0,156.8741,156.9532,156.6171,156.6665,17669.0
2024-12-26 09:50:00,158.46,158.52,157.72,157.82,22441.0,156.6566,156.7159,155.925,156.0239,22441.0
2024-12-26 09:55:00,157.79,158.26,157.77,158.17,12409.0,155.9943,156.4589,155.9745,156.3699,12409.0
2024-12-26 10:00:00,158.17,158.4,158.08,158.35,16916.0,156.3699,156.5973,156.281,156.5479,16916.0
2024-12-26 10:05:00,158.39,158.56,158.24,158.28,19061.0,156.5874,156.7555,156.4391,156.4787,19061.0
2024-12-26 10:10:00,158.33,158.7,158.23,158.52,47437.0,156.5281,156.8939,156.4292,156.7159,47437.0
2024-12-26 10:15:00,158.6,159.0,158.58,158.93,20876.0,156.795,157.1905,156.7753,157.1213,20876.0
2024-12-26 10:20:00,158.92,158.99,158.8,158.83,15785.0,157.1114,157.1806,156.9928,157.0224,15785.0
2024-12-26 10:25:00,158.82,158.91,158.69,158.88,19106.0,157.0125,157.1015,156.884,157.0718,19106.0
2024-12-26 10:30:00,158.84,159.15,158.81,159.15,17177.0,157.0323,157.3388,157.0026,157.3388,17177.0
2024-12-26 10:35:00,159.16,159.33,159.08,159.18,9236.0,157.3487,157.5167,157.2696,157.3684,9236.0
2024-12-26 10:40:00,159.22,159.24,158.95,158.99,32110.0,157.408,157.4278,157.1411,157.1806,32110.0
2024-12-26 10:45:00,158.94,159.16,158.87,159.07,29163.0,157.1312,157.3487,157.062,157.2597,29163.0
2024-12-26 10:50:00,159.04,159.3,159.0,159.19,9442.0,157.23,157.4871,157.1905,157.3783,9442.0
2024-12-26 10:55:00,159.2,159.36,159.13,159.35,17578.0,157.3882,157.5464,157.319,157.5365,17578.0
2024-12-26 11:00:00,159.32,159.37,159.11,159.25,15282.0,157.5068,157.5563,157.2992,157.4376,15282.0
2024-12-26 11:05:00,159.22,159.3,159.19,159.29,11442.0,157.408,157.4871,157.3783,157.4772,11442.0
2024-12-26 11:10:00,159.31,159.51,159.31,159.51,21036.0,157.497,157.6947,157.497,157.6947,21036.0
2024-12-26 11:15:00,159.47,159.56,159.34,159.48,16661.0,157.6551,157.7441,157.5266,157.665,16661.0
2024-12-26 11:20:00,159.5,159.54,159.3,159.31,12668.0,157.6848,157.7243,157.4871,157.497,12668.0
2024-12-26 11:25:00,159.35,159.35,159.1,159.23,14242.0,157.5365,157.5365,157.2893,157.4179,14242.0
2024-12-26 11:30:00,159.3,159.36,159.25,159.28,9526.0,157.4871,157.5464,157.4376,157.4673,9526.0
2024-12-26 11:35:00,159.26,159.32,159.21,159.29,5478.0,157.4475,157.5068,157.3981,157.4772,5478.0
2024-12-26 11:40:00,159.28,159.37,159.2,159.32,8598.0,157.4673,157.5563,157.3882,157.5068,8598.0
2024-12-26 11:45:00,159.32,159.36,159.25,159.25,23468.0,157.5068,157.5464,157.4376,157.4376,23468.0
2024-12-26 11:50:00,159.29,159.35,159.24,159.25,15316.0,157.4772,157.5365,157.4278,157.4376,15316.0
2024-12-26 11:55:00,159.25,159.44,159.25,159.38,11132.0,157.4376,157.6255,157.4376,157.5662,11132.0
2024-12-26 12:00:00,159.4,159.4,159.25,159.29,7732.0,157.5859,157.5859,157.4376,157.4772,7732.0
2024-12-26 12:05:00,159.31,159.4,159.21,159.25,9441.0,157.497,157.5859,157.3981,157.4376,9441.0
2024-12-26 12:10:00,159.25,159.32,159.13,159.22,16999.0,157.4376,157.5068,157.319,157.408,16999.0
2024-12-26 12:15:00,159.23,159.27,159.06,159.12,11228.0,157.4179,157.4574,157.2498,157.3091,11228.0
2024-12-26 12:20:00,159.12,159.15,158.94,159.09,14159.0,157.3091,157.3388,157.1312,157.2795,14159.0
2024-12-26 12:25:00,159.08,159.17,158.94,158.97,13106.0,157.2696,157.3585,157.1312,157.1608,13106.0
2024-12-26 12:30:00,158.95,159.11,158.94,159.11,15993.0,157.1411,157.2992,157.1312,157.2992,15993.0
2024-12-26 12:35:00,159.07,159.11,158.87,158.92,26892.0,157.2597,157.2992,157.062,157.1114,26892.0
2024-12-26 12:40:00,158.82,158.96,158.81,158.91,5334.0,157.0125,157.1509,157.0026,157.1015,5334.0
2024-12-26 12:45:00,158.96,158.96,158.61,158.69,9743.0,157.1509,157.1509,156.8049,156.884,9743.0
2024-12-26 12:50:00,158.71,158.71,158.49,158.69,7689.0,156.9038,156.9038,156.6863,156.884,7689.0
2024-12-26 12:55:00,158.75,158.86,158.59,158.7,13048.0,156.9433,157.0521,156.7851,156.8939,13048.0
2024-12-26 13:00:00,158.75,158.88,158.61,158.8,10866.0,156.9433,157.0718,156.8049,156.9928,10866.0
2024-12-26 13:05:00,158.8,158.89,158.63,158.82,14274.0,156.9928,157.0817,156.8247,157.0125,14274.0
2024-12-26 13:10:00,158.85,158.85,158.6,158.64,8133.0,157.0422,157.0422,156.795,156.8346,8133.0
2024-12-26 13:15:00,158.65,158.81,158.63,158.79,7069.0,156.8445,157.0026,156.8247,156.9829,7069.0
2024-12-26 13:20:00,158.84,158.84,158.61,158.67,10089.0,157.0323,157.0323,156.8049,156.8642,10089.0
2024-12-26 13:25:00,158.74,158.8,158.71,158.78,6569.0,156.9334,156.9928,156.9038,156.973,6569.0
2024-12-26 13:30:00,158.79,158.79,158.56,158.59,7971.0,156.9829,156.9829,156.7555,156.7851,7971.0
2024-12-26 13:35:00,158.64,158.77,158.64,158.76,4647.0,156.8346,156.9631,156.8346,156.9532,4647.0
2024-12-26 13:40:00,158.75,158.8,158.53,158.59,8555.0,156.9433,156.9928,156.7258,156.7851,8555.0
2024-12-26 13:45:00,158.59,158.77,158.57,158.76,8771.0,156.7851,156.9631,156.7654,156.9532,8771.0
2024-12-26 13:50:00,158.77,158.93,158.66,158.93,7756.0,156.9631,157.1213,156.8544,157.1213,7756.0
2024-12-26 13:55:00,158.95,159.01,158.72,158.79,9517.0,157.1411,157.2004,156.9137,156.9829,9517.0
2024-12-26 14:00:00,158.78,158.78,158.63,158.65,5009.0,156.973,156.973,156.8247,156.8445,5009.0
2024-12-26 14:05:00,158.67,158.77,158.64,158.75,12537.0,156.8642,156.9631,156.8346,156.9433,12537.0
2024-12-26 14:10:00,158.77,158.81,158.65,158.74,10104.0,156.9631,157.0026,156.8445,156.9334,10104.0
2024-12-26 14:15:00,158.74,158.74,158.62,158.68,9050.0,156.9334,156.9334,156.8148,156.8741,9050.0
2024-12-26 14:20:00,158.68,158.79,158.64,158.76,9647.0,156.8741,156.9829,156.8346,156.9532,9647.0
2024-12-26 14:25:00,158.72,158.88,158.72,158.81,12655.0,156.9137,157.0718,156.9137,157.0026,12655.0
2024-12-26 14:30:00,158.82,158.94,158.65,158.71,15489.0,157.0125,157.1312,156.8445,156.9038,15489.0
2024-12-26 14:35:00,158.71,158.83,158.65,158.83,7355.0,156.9038,157.0224,156.8445,157.0224,7355.0
2024-12-26 14:40:00,158.83,158.97,158.79,158.92,5809.0,157.0224,157.1608,156.9829,157.1114,5809.0
2024-12-26 14:45:00,158.94,159.05,158.87,158.88,10353.0,157.1312,157.2399,157.062,157.0718,10353.0
2024-12-26 14:50:00,158.91,158.91,158.83,158.88,7405.0,157.1015,157.1015,157.0224,157.0718,7405.0
2024-12-26 14:55:00,158.84,158.88,158.8,158.86,6796.0,157.0323,157.0718,156.9928,157.0521,6796.0
2024-12-26 15:00:00,158.83,158.91,158.73,158.9,8761.0,157.0224,157.1015,156.9236,157.0916,8761.0
2024-12-26 15:05:00,158.92,158.95,158.87,158.92,10171.0,157.1114,157.1411,157.062,157.1114,10171.0
2024-12-26 15:10:00,158.92,158.94,158.73,158.74,21257.0,157.1114,157.1312,156.9236,156.9334,21257.0
2024-12-26 15:15:00,158.75,158.85,158.69,158.8,13927.0,156.9433,157.0422,156.884,156.9928,13927.0
2024-12-26 15:20:00,158.8,158.8,158.66,158.72,9636.0,156.9928,156.9928,156.8544,156.9137,9636.0
2024-12-26 15:25:00,158.72,158.79,158.7,158.74,11547.0,156.9137,156.9829,156.8939,156.9334,11547.0
2024-12-26 15:30:00,158.73,158.73,158.62,158.65,16763.0,156.9236,156.9236,156.8148,156.8445,16763.0
2024-12-26 15:35:00,158.65,158.66,158.57,158.57,16518.0,156.8445,156.8544,156.7654,156.7654,16518.0
2024-12-26 15:40:00,158.56,158.8,158.55,158.77,19912.0,156.7555,156.9928,156.7456,156.9631,19912.0
2024-12-26 15:45:00,158.76,158.91,158.7,158.81,17243.0,156.9532,157.1015,156.8939,157.0026,17243.0
2024-12-26 15:50:00,158.75,158.87,158.63,158.81,71321.0,156.9433,157.062,156.8247,157.0026,71321.0
2024-12-26 15:55:00,158.86,158.87,158.42,158.42,152678.0,157.0521,157.062,156.6171,156.6171,152678.0
2024-12-27 09:30:00,157.12,157.69,157.1,157.49,58822.0,155.3319,155.8954,155.3121,155.6977,58822.0
2024-12-27 09:35:00,157.49,157.62,157.27,157.42,12623.0,155.6977,155.8262,155.4802,155.6285,12623.0
2024-12-27 09:40:00,157.45,157.65,157.14,157.15,17592.0,155.6581,155.8558,155.3517,155.3615,17592.0
2024-12-27 09:45:00,157.14,157.73,157.1,157.65,25154.0,155.3517,155.9349,155.3121,155.8558,25154.0
2024-12-27 09:50:00,157.57,157.6,157.33,157.38,12413.0,155.7768,155.8064,155.5395,155.5889,12413.0
2024-12-27 09:55:00,157.33,157.44,156.83,156.84,32120.0,155.5395,155.6482,155.0452,155.0551,32120.0
2024-12-27 10:00:00,156.86,156.9,155.86,155.93,64381.0,155.0748,155.1144,154.0862,154.1554,64381.0
2024-12-27 10:05:00,155.86,156.21,155.52,156.18,54412.0,154.0862,154.4322,153.7501,154.4026,54412.0
2024-12-27 10:10:00,156.1,156.14,155.6,155.91,26577.0,154.3235,154.363,153.8292,154.1356,26577.0
2024-12-27 10:15:00,155.99,155.99,155.52,155.59,30223.0,154.2147,154.2147,153.7501,153.8193,30223.0
2024-12-27 10:20:00,155.62,156.36,155.57,156.03,23396.0,153.8489,154.5805,153.7995,154.2543,23396.0
2024-12-27 10:25:00,156.18,156.27,156.07,156.18,27473.0,154.4026,154.4916,154.2938,154.4026,27473.0
2024-12-27 10:30:00,156.08,156.16,155.57,155.81,36040.0,154.3037,154.3828,153.7995,154.0368,36040.0
2024-12-27 10:35:00,155.83,156.09,155.75,156.01,15201.0,154.0566,154.3136,153.9775,154.2345,15201.0
2024-12-27 10:40:00,155.99,156.53,155.88,156.5,27648.0,154.2147,154.7486,154.106,154.7189,27648.0
2024-12-27 10:45:00,156.47,156.65,156.3,156.45,19489.0,154.6893,154.8672,154.5212,154.6695,19489.0
2024-12-27 10:50:00,156.53,156.77,156.38,156.74,20423.0,154.7486,154.9859,154.6003,154.9562,20423.0
2024-12-27 10:55:00,156.79,156.79,156.38,156.41,26989.0,155.0056,155.0056,154.6003,154.63,26989.0
2024-12-27 11:00:00,156.41,156.51,156.06,156.12,23111.0,154.63,154.7288,154.2839,154.3433,23111.0
2024-12-27 11:05:00,156.17,156.37,156.06,156.26,37166.0,154.3927,154.5904,154.2839,154.4817,37166.0
2024-12-27 11:10:00,156.26,156.49,156.21,156.26,20690.0,154.4817,154.709,154.4322,154.4817,20690.0
2024-12-27 11:15:00,156.29,156.53,156.23,156.31,24300.0,154.5113,154.7486,154.452,154.5311,24300.0
2024-12-27 11:20:00,156.31,156.51,156.25,156.47,16413.0,154.5311,154.7288,154.4718,154.6893,16413.0
2024-12-27 11:25:00,156.5,156.98,156.5,156.98,46478.0,154.7189,155.1935,154.7189,155.1935,46478.0
2024-12-27 11:30:00,156.92,157.01,156.7,156.82,24378.0,155.1342,155.2231,154.9167,155.0353,24378.0
2024-12-27 11:35:00,156.78,156.93,156.78,156.92,7569.0,154.9957,155.144,154.9957,155.1342,7569.0
2024-12-27 11:40:00,156.91,156.96,156.52,156.52,17092.0,155.1243,155.1737,154.7387,154.7387,17092.0
2024-12-27 11:45:00,156.53,156.75,156.48,156.62,18437.0,154.7486,154.9661,154.6992,154.8376,18437.0
2024-12-27 11:50:00,156.58,156.63,156.09,156.11,22245.0,154.798,154.8475,154.3136,154.3334,22245.0
2024-12-27 11:55:00,156.14,156.56,156.13,156.3,16526.0,154.363,154.7783,154.3531,154.5212,16526.0
2024-12-27 12:00:00,156.29,156.41,156.21,156.23,9918.0,154.5113,154.63,154.4322,154.452,9918.0
2024-12-27 12:05:00,156.19,156.29,156.03,156.24,12112.0,154.4125,154.5113,154.2543,154.4619,12112.0
2024-12-27 12:10:00,156.29,156.37,156.1,156.15,9197.0,154.5113,154.5904,154.3235,154.3729,9197.0
2024-12-27 12:15:00,156.12,156.2,156.03,156.11,21703.0,154.3433,154.4223,154.2543,154.3334,21703.0
2024-12-27 12:20:00,156.16,156.17,155.94,155.95,17760.0,154.3828,154.3927,154.1653,154.1752,17760.0
2024-12-27 12:25:00,156.03,156.32,155.97,155.99,15459.0,154.2543,154.541,154.195,154.2147,15459.0
2024-12-27 12:30:00,156.1,156.39,156.09,156.24,7469.0,154.3235,154.6102,154.3136,154.4619,7469.0
2024-12-27 12:35:00,156.21,156.29,155.92,156.04,14757.0,154.4322,154.5113,154.1455,154.2642,14757.0
2024-12-27 12:40:00,156.03,156.27,156.02,156.2,16111.0,154.2543,154.4916,154.2444,154.4223,16111.0
2024-12-27 12:45:00,156.16,156.3,156.11,156.23,15816.0,154.3828,154.5212,154.3334,154.452,15816.0
2024-12-27 12:50:00,156.27,156.52,156.24,156.45,9018.0,154.4916,154.7387,154.4619,154.6695,9018.0
2024-12-27 12:55:00,156.44,156.62,156.43,156.52,15286.0,154.6596,154.8376,154.6497,154.7387,15286.0
2024-12-27 13:00:00,156.51,156.79,156.5,156.75,8919.0,154.7288,155.0056,154.7189,154.9661,8919.0
2024-12-27 13:05:00,156.71,156.71,156.36,156.56,6315.0,154.9265,154.9265,154.5805,154.7783,6315.0
2024-12-27 13:10:00,156.46,156.53,156.35,156.42,6284.0,154.6794,154.7486,154.5706,154.6398,6284.0
2024-12-27 13:15:00,156.46,156.57,156.43,156.53,5931.0,154.6794,154.7881,154.6497,154.7486,5931.0
2024-12-27 13:20:00,156.5,156.62,156.47,156.54,8403.0,154.7189,154.8376,154.6893,154.7585,8403.0
2024-12-27 13:25:00,156.55,156.67,156.42,156.46,10588.0,154.7684,154.887,154.6398,154.6794,10588.0
2024-12-27 13:30:00,156.43,156.66,156.34,156.66,14592.0,154.6497,154.8771,154.5608,154.8771,14592.0
2024-12-27 13:35:00,156.59,156.68,156.49,156.61,5643.0,154.8079,154.8969,154.709,154.8277,5643.0
2024-12-27 13:40:00,156.66,156.84,156.66,156.8,13537.0,154.8771,155.0551,154.8771,155.0155,13537.0
2024-12-27 13:45:00,156.78,156.93,156.74,156.79,14327.0,154.9957,155.144,154.9562,155.0056,14327.0
2024-12-27 13:50:00,156.81,157.3,156.81,157.29,15558.0,155.0254,155.5098,155.0254,155.4999,15558.0
2024-12-27 13:55:00,157.31,157.4,157.27,157.33,12271.0,155.5197,155.6087,155.4802,155.5395,12271.0
2024-12-27 14:00:00,157.31,157.38,157.14,157.35,10741.0,155.5197,155.5889,155.3517,155.5593,10741.0
2024-12-27 14:05:00,157.31,157.5,157.25,157.25,15802.0,155.5197,155.7076,155.4604,155.4604,15802.0
2024-12-27 14:10:00,157.24,157.43,157.19,157.25,11669.0,155.4505,155.6384,155.4011,155.4604,11669.0
2024-12-27 14:15:00,157.3,157.5,157.21,157.48,12286.0,155.5098,155.7076,155.4209,155.6878,12286.0
2024-12-27 14:20:00,157.46,157.5,157.25,157.34,8028.0,155.668,155.7076,155.4604,155.5494,8028.0
2024-12-27 14:25:00,157.34,157.39,157.21,157.25,13080.0,155.5494,155.5988,155.4209,155.4604,13080.0
2024-12-27 14:30:00,157.26,157.5,157.24,157.49,7752.0,155.4703,155.7076,155.4505,155.6977,7752.0
2024-12-27 14:35:00,157.47,157.56,157.38,157.41,8051.0,155.6779,155.7669,155.5889,155.6186,8051.0
2024-12-27 14:40:00,157.43,157.61,157.42,157.49,8781.0,155.6384,155.8163,155.6285,155.6977,8781.0
2024-12-27 14:45:00,157.51,157.6,157.44,157.47,10621.0,155.7174,155.8064,155.6482,155.6779,10621.0
2024-12-27 14:50:00,157.49,157.54,157.45,157.48,18871.0,155.6977,155.7471,155.6581,155.6878,18871.0
2024-12-27 14:55:00,157.49,157.75,157.48,157.73,19047.0,155.6977,155.9547,155.6878,155.9349,19047.0
2024-12-27 15:00:00,157.71,157.74,157.42,157.5,9328.0,155.9152,155.9448,155.6285,155.7076,9328.0
2024-12-27 15:05:00,157.52,157.52,157.17,157.39,17589.0,155.7273,155.7273,155.3813,155.5988,17589.0
2024-12-27 15:10:00,157.36,157.36,156.7,156.78,24962.0,155.5691,155.5691,154.9167,154.9957,24962.0
2024-12-27 15:15:00,156.77,156.82,156.65,156.7,25497.0,154.9859,155.0353,154.8672,154.9167,25497.0
2024-12-27 15:20:00,156.7,156.83,156.54,156.71,22036.0,154.9167,155.0452,154.7585,154.9265,22036.0
2024-12-27 15:25:00,156.71,156.86,156.62,156.8,15308.0,154.9265,155.0748,154.8376,155.0155,15308.0
2024-12-27 15:30:00,156.77,156.82,156.66,156.82,15063.0,154.9859,155.0353,154.8771,155.0353,15063.0
2024-12-27 15:35:00,156.82,156.82,156.62,156.67,29785.0,155.0353,155.0353,154.8376,154.887,29785.0
2024-12-27 15:40:00,156.69,156.81,156.45,156.56,27363.0,154.9068,155.0254,154.6695,154.7783,27363.0
2024-12-27 15:45:00,156.57,156.72,156.53,156.56,46797.0,154.7881,154.9364,154.7486,154.7783,46797.0
2024-12-27 15:50:00,156.59,157.55,156.59,157.24,79452.0,154.8079,155.757,154.8079,155.4505,79452.0
2024-12-27 15:55:00,157.27,157.38,156.98,157.18,220806.0,155.4802,155.5889,155.1935,155.3912,220806.0
2024-12-30 09:30:00,155.41,155.71,154.4,154.41,137982.0,153.6413,153.9379,152.6428,152.6527,137982.0
2024-12-30 09:35:00,154.5,154.9,154.25,154.43,24383.0,152.7417,153.1371,152.4945,152.6725,24383.0
2024-12-30 09:40:00,154.47,154.54,154.08,154.25,35561.0,152.712,152.7812,152.3265,152.4945,35561.0
2024-12-30 09:45:00,154.25,154.31,153.8,154.06,41859.0,152.4945,152.5539,152.0497,152.3067,41859.0
2024-12-30 09:50:00,154.06,154.51,153.97,154.31,47114.0,152.3067,152.7516,152.2177,152.5539,47114.0
2024-12-30 09:55:00,154.31,154.55,154.06,154.16,24953.0,152.5539,152.7911,152.3067,152.4056,24953.0
2024-12-30 10:00:00,154.16,154.69,153.9,154.56,52777.0,152.4056,152.9295,152.1485,152.801,52777.0
2024-12-30 10:05:00,154.49,154.98,154.49,154.59,42848.0,152.7318,153.2162,152.7318,152.8307,42848.0
2024-12-30 10:10:00,154.61,155.0,154.41,154.87,34894.0,152.8504,153.236,152.6527,153.1075,34894.0
2024-12-30 10:15:00,154.83,154.88,154.21,154.25,22545.0,153.0679,153.1174,152.455,152.4945,22545.0
2024-12-30 10:20:00,154.27,154.52,154.23,154.24,26528.0,152.5143,152.7615,152.4748,152.4847,26528.0
2024-12-30 10:25:00,154.23,154.54,154.19,154.3,29424.0,152.4748,152.7812,152.4352,152.544,29424.0
2024-12-30 10:30:00,154.31,154.69,154.31,154.54,26250.0,152.5539,152.9295,152.5539,152.7812,26250.0
2024-12-30 10:35:00,154.57,154.96,154.42,154.96,27129.0,152.8109,153.1965,152.6626,153.1965,27129.0
2024-12-30 10:40:00,154.91,155.07,154.84,155.01,18993.0,153.147,153.3052,153.0778,153.2459,18993.0
2024-12-30 10:45:00,154.97,155.18,154.55,154.59,16235.0,153.2063,153.414,152.7911,152.8307,16235.0
2024-12-30 10:50:00,154.58,154.65,154.28,154.46,23617.0,152.8208,152.89,152.5242,152.7022,23617.0
2024-12-30 10:55:00,154.39,154.73,154.39,154.61,21672.0,152.6329,152.9691,152.6329,152.8504,21672.0
2024-12-30 11:00:00,154.62,154.65,154.28,154.36,24231.0,152.8603,152.89,152.5242,152.6033,24231.0
2024-12-30 11:05:00,154.34,154.55,154.3,154.55,21962.0,152.5835,152.7911,152.544,152.7911,21962.0
2024-12-30 11:10:00,154.57,154.67,154.51,154.64,35279.0,152.8109,152.9098,152.7516,152.8801,35279.0
2024-12-30 11:15:00,154.6,154.81,154.46,154.75,21430.0,152.8406,153.0482,152.7022,152.9889,21430.0
2024-12-30 11:20:00,154.78,154.83,154.27,154.31,23841.0,153.0185,153.0679,152.5143,152.5539,23841.0
2024-12-30 11:25:00,154.25,154.41,154.12,154.37,44641.0,152.4945,152.6527,152.366,152.6132,44641.0
2024-12-30 11:30:00,154.35,154.45,154.2,154.34,28388.0,152.5934,152.6923,152.4451,152.5835,28388.0
2024-12-30 11:35:00,154.26,154.48,154.2,154.47,22695.0,152.5044,152.7219,152.4451,152.712,22695.0
2024-12-30 11:40:00,154.46,154.8,154.46,154.77,19433.0,152.7022,153.0383,152.7022,153.0086,19433.0
2024-12-30 11:45:00,154.76,154.77,154.21,154.24,26440.0,152.9987,153.0086,152.455,152.4847,26440.0
2024-12-30 11:50:00,154.24,154.49,154.23,154.39,20331.0,152.4847,152.7318,152.4748,152.6329,20331.0
2024-12-30 11:55:00,154.39,154.65,154.36,154.54,16061.0,152.6329,152.89,152.6033,152.7812,16061.0
2024-12-30 12:00:00,154.53,154.85,154.44,154.72,46330.0,152.7714,153.0877,152.6824,152.9592,46330.0
2024-12-30 12:05:00,154.71,154.81,154.5,154.79,17012.0,152.9493,153.0482,152.7417,153.0284,17012.0
2024-12-30 12:10:00,154.79,155.01,154.79,154.9,18962.0,153.0284,153.2459,153.0284,153.1371,18962.0
2024-12-30 12:15:00,154.89,155.1,154.79,155.09,16608.0,153.1273,153.3349,153.0284,153.325,16608.0
2024-12-30 12:20:00,155.06,155.44,155.06,155.38,37690.0,153.2953,153.671,153.2953,153.6117,37690.0
2024-12-30 12:25:00,155.4,155.49,155.32,155.35,22821.0,153.6315,153.7204,153.5524,153.582,22821.0
2024-12-30 12:30:00,155.33,155.45,155.22,155.43,25693.0,153.5622,153.6809,153.4535,153.6611,25693.0
2024-12-30 12:35:00,155.43,155.53,155.27,155.47,14875.0,153.6611,153.76,153.5029,153.7007,14875.0
2024-12-30 12:40:00,155.47,155.67,155.42,155.65,16279.0,153.7007,153.8984,153.6512,153.8786,16279.0
2024-12-30 12:45:00,155.63,155.92,155.58,155.88,23835.0,153.8588,154.1455,153.8094,154.106,23835.0
2024-12-30 12:50:00,155.85,155.98,155.71,155.74,18668.0,154.0763,154.2049,153.9379,153.9676,18668.0
2024-12-30 12:55:00,155.75,156.09,155.51,156.02,31373.0,153.9775,154.3136,153.7402,154.2444,31373.0
2024-12-30 13:00:00,156.01,156.05,155.66,155.7,33200.0,154.2345,154.2741,153.8885,153.928,33200.0
2024-12-30 13:05:00,155.7,155.86,155.65,155.8,28471.0,153.928,154.0862,153.8786,154.0269,28471.0
2024-12-30 13:10:00,155.81,156.07,155.74,156.07,22109.0,154.0368,154.2938,153.9676,154.2938,22109.0
2024-12-30 13:15:00,156.07,156.13,155.74,155.81,27666.0,154.2938,154.3531,153.9676,154.0368,27666.0
2024-12-30 13:20:00,155.81,155.86,155.58,155.61,30529.0,154.0368,154.0862,153.8094,153.8391,30529.0
2024-12-30 13:25:00,155.57,155.82,155.31,155.74,27252.0,153.7995,154.0467,153.5425,153.9676,27252.0
2024-12-30 13:30:00,155.72,155.78,155.58,155.73,15931.0,153.9478,154.0071,153.8094,153.9577,15931.0
2024-12-30 13:35:00,155.71,155.78,155.41,155.57,15251.0,153.9379,154.0071,153.6413,153.7995,15251.0
2024-12-30 13:40:00,155.59,155.77,155.58,155.68,17787.0,153.8193,153.9972,153.8094,153.9083,17787.0
2024-12-30 13:45:00,155.69,155.78,155.6,155.66,12267.0,153.9182,154.0071,153.8292,153.8885,12267.0
2024-12-30 13:50:00,155.69,155.71,155.52,155.68,16994.0,153.9182,153.9379,153.7501,153.9083,16994.0
2024-12-30 13:55:00,155.67,155.75,155.52,155.59,20490.0,153.8984,153.9775,153.7501,153.8193,20490.0
2024-12-30 14:00:00,155.57,155.68,155.53,155.6,13376.0,153.7995,153.9083,153.76,153.8292,13376.0
2024-12-30 14:05:00,155.57,155.66,155.39,155.63,15664.0,153.7995,153.8885,153.6216,153.8588,15664.0
2024-12-30 14:10:00,155.65,155.65,155.29,155.29,26389.0,153.8786,153.8786,153.5227,153.5227,26389.0
2024-12-30 14:15:00,155.3,155.43,155.23,155.26,17805.0,153.5326,153.6611,153.4634,153.493,17805.0
2024-12-30 14:20:00,155.24,155.27,155.07,155.22,19620.0,153.4733,153.5029,153.3052,153.4535,19620.0
2024-12-30 14:25:00,155.24,155.39,155.2,155.3,10415.0,153.4733,153.6216,153.4337,153.5326,10415.0
2024-12-30 14:30:00,155.26,155.56,155.26,155.31,10104.0,153.493,153.7896,153.493,153.5425,10104.0
2024-12-30 14:35:00,155.32,155.37,155.24,155.31,11871.0,153.5524,153.6018,153.4733,153.5425,11871.0
2024-12-30 14:40:00,155.33,155.47,155.33,155.36,17120.0,153.5622,153.7007,153.5622,153.5919,17120.0
2024-12-30 14:45:00,155.37,155.5,155.33,155.36,22885.0,153.6018,153.7303,153.5622,153.5919,22885.0
2024-12-30 14:50:00,155.35,155.5,155.31,155.47,13986.0,153.582,153.7303,153.5425,153.7007,13986.0
2024-12-30 14:55:00,155.43,155.55,155.35,155.35,11702.0,153.6611,153.7797,153.582,153.582,11702.0
2024-12-30 15:00:00,155.36,155.47,155.23,155.25,14860.0,153.5919,153.7007,153.4634,153.4832,14860.0
2024-12-30 15:05:00,155.24,155.34,155.12,155.22,15358.0,153.4733,153.5721,153.3546,153.4535,15358.0
2024-12-30 15:10:00,155.25,155.28,155.08,155.17,19742.0,153.4832,153.5128,153.3151,153.4041,19742.0
2024-12-30 15:15:00,155.15,155.28,155.11,155.23,19900.0,153.3843,153.5128,153.3448,153.4634,19900.0
2024-12-30 15:20:00,155.24,155.28,155.09,155.09,13845.0,153.4733,153.5128,153.325,153.325,13845.0
2024-12-30 15:25:00,155.1,155.15,154.75,154.76,26107.0,153.3349,153.3843,152.9889,152.9987,26107.0
2024-12-30 15:30:00,154.76,154.92,154.74,154.78,21943.0,152.9987,153.1569,152.979,153.0185,21943.0
2024-12-30 15:35:00,154.81,154.84,154.66,154.7,31080.0,153.0482,153.0778,152.8999,152.9394,31080.0
2024-12-30 15:40:00,154.73,154.97,154.7,154.77,51656.0,152.9691,153.2063,152.9394,153.0086,51656.0
2024-12-30 15:45:00,154.82,154.86,154.6,154.74,45485.0,153.0581,153.0976,152.8406,152.979,45485.0
2024-12-30 15:50:00,154.78,155.26,154.73,154.84,127435.0,153.0185,153.493,152.9691,153.0778,127435.0
2024-12-30 15:55:00,154.79,155.08,154.51,154.6,283136.0,153.0284,153.3151,152.7516,152.8406,283136.0
2024-12-31 09:30:00,154.72,155.36,154.64,155.22,61679.0,152.9592,153.5919,152.8801,153.4535,61679.0
2024-12-31 09:35:00,155.18,155.3,154.61,154.8,8624.0,153.414,153.5326,152.8504,153.0383,8624.0
2024-12-31 09:40:00,154.81,155.41,154.66,155.36,16220.0,153.0482,153.6413,152.8999,153.5919,16220.0
2024-12-31 09:45:00,155.32,155.84,155.28,155.53,37273.0,153.5524,154.0664,153.5128,153.76,37273.0
2024-12-31 09:50:00,155.51,155.51,154.47,154.65,14959.0,153.7402,153.7402,152.712,152.89,14959.0
2024-12-31 09:55:00,154.67,154.74,154.44,154.56,16538.0,152.9098,152.979,152.6824,152.801,16538.0
2024-12-31 10:00:00,154.6,154.97,154.43,154.73,27546.0,152.8406,153.2063,152.6725,152.9691,27546.0
2024-12-31 10:05:00,154.8,154.86,154.14,154.14,19728.0,153.0383,153.0976,152.3858,152.3858,19728.0
2024-12-31 10:10:00,154.19,154.4,154.04,154.38,19664.0,152.4352,152.6428,152.2869,152.6231,19664.0
2024-12-31 10:15:00,154.36,154.83,154.27,154.83,16000.0,152.6033,153.0679,152.5143,153.0679,16000.0
2024-12-31 10:20:00,154.83,154.93,154.63,154.89,12473.0,153.0679,153.1668,152.8702,153.1273,12473.0
2024-12-31 10:25:00,154.97,155.12,154.58,154.6,23925.0,153.2063,153.3546,152.8208,152.8406,23925.0
2024-12-31 10:30:00,154.61,154.94,154.44,154.55,12593.0,152.8504,153.1767,152.6824,152.7911,12593.0
2024-12-31 10:35:00,154.45,154.89,154.41,154.75,12731.0,152.6923,153.1273,152.6527,152.9889,12731.0
2024-12-31 10:40:00,154.76,154.76,154.5,154.56,8674.0,152.9987,152.9987,152.7417,152.801,8674.0
2024-12-31 10:45:00,154.55,154.77,154.42,154.5,11494.0,152.7911,153.0086,152.6626,152.7417,11494.0
2024-12-31 10:50:00,154.63,154.77,154.58,154.7,12539.0,152.8702,153.0086,152.8208,152.9394,12539.0
2024-12-31 10:55:00,154.71,154.87,154.64,154.7,29303.0,152.9493,153.1075,152.8801,152.9394,29303.0
2024-12-31 11:00:00,154.74,154.78,154.28,154.3,16998.0,152.979,153.0185,152.5242,152.544,16998.0
2024-12-31 11:05:00,154.31,154.52,154.27,154.51,8807.0,152.5539,152.7615,152.5143,152.7516,8807.0
2024-12-31 11:10:00,154.54,154.56,154.26,154.45,15101.0,152.7812,152.801,152.5044,152.6923,15101.0
2024-12-31 11:15:00,154.49,154.59,154.26,154.26,13333.0,152.7318,152.8307,152.5044,152.5044,13333.0
2024-12-31 11:20:00,154.24,154.36,154.15,154.25,10738.0,152.4847,152.6033,152.3957,152.4945,10738.0
2024-12-31 11:25:00,154.2,154.29,154.08,154.1,18652.0,152.4451,152.5341,152.3265,152.3462,18652.0
2024-12-31 11:30:00,154.17,154.25,154.03,154.16,12936.0,152.4155,152.4945,152.277,152.4056,12936.0
2024-12-31 11:35:00,154.15,154.25,154.05,154.07,19119.0,152.3957,152.4945,152.2968,152.3166,19119.0
2024-12-31 11:40:00,154.06,154.5,153.97,154.47,15891.0,152.3067,152.7417,152.2177,152.712,15891.0
2024-12-31 11:45:00,154.49,154.7,154.45,154.56,18072.0,152.7318,152.9394,152.6923,152.801,18072.0
2024-12-31 11:50:00,154.59,154.68,154.31,154.33,12396.0,152.8307,152.9196,152.5539,152.5736,12396.0
2024-12-31 11:55:00,154.29,154.31,154.2,154.29,7382.0,152.5341,152.5539,152.4451,152.5341,7382.0
2024-12-31 12:00:00,154.26,154.33,153.98,154.28,18322.0,152.5044,152.5736,152.2276,152.5242,18322.0
2024-12-31 12:05:00,154.26,154.33,154.17,154.27,8306.0,152.5044,152.5736,152.4155,152.5143,8306.0
2024-12-31 12:10:00,154.17,154.17,153.85,153.94,23168.0,152.4155,152.4155,152.0991,152.1881,23168.0
2024-12-31 12:15:00,153.94,154.07,153.86,154.07,13369.0,152.1881,152.3166,152.109,152.3166,13369.0
2024-12-31 12:20:00,154.08,154.1,153.67,153.69,13441.0,152.3265,152.3462,151.9211,151.9409,13441.0
2024-12-31 12:25:00,153.66,153.75,153.53,153.62,9519.0,151.9113,152.0002,151.7827,151.8717,9519.0
2024-12-31 12:30:00,153.59,153.69,153.49,153.61,14680.0,151.8421,151.9409,151.7432,151.8618,14680.0
2024-12-31 12:35:00,153.64,153.66,153.5,153.65,18682.0,151.8915,151.9113,151.7531,151.9014,18682.0
2024-12-31 12:40:00,153.61,153.76,153.56,153.72,16115.0,151.8618,152.0101,151.8124,151.9706,16115.0
2024-12-31 12:45:00,153.75,153.81,153.69,153.75,11452.0,152.0002,152.0595,151.9409,152.0002,11452.0
2024-12-31 12:50:00,153.75,154.12,153.74,154.07,21262.0,152.0002,152.366,151.9903,152.3166,21262.0
2024-12-31 12:55:00,154.09,154.57,154.08,154.57,29885.0,152.3364,152.8109,152.3265,152.8109,29885.0
2024-12-31 13:00:00,154.52,154.52,154.2,154.35,8767.0,152.7615,152.7615,152.4451,152.5934,8767.0
2024-12-31 13:05:00,154.39,154.57,154.3,154.3,12733.0,152.6329,152.8109,152.544,152.544,12733.0
2024-12-31 13:10:00,154.34,154.35,154.09,154.24,3694.0,152.5835,152.5934,152.3364,152.4847,3694.0
2024-12-31 13:15:00,154.2,154.33,154.01,154.07,10371.0,152.4451,152.5736,152.2573,152.3166,10371.0
2024-12-31 13:20:00,153.96,154.01,153.53,153.54,17087.0,152.2078,152.2573,151.7827,151.7926,17087.0
2024-12-31 13:25:00,153.61,153.69,153.4,153.5,9518.0,151.8618,151.9409,151.6542,151.7531,9518.0
2024-12-31 13:30:00,153.5,153.74,153.44,153.56,8468.0,151.7531,151.9903,151.6938,151.8124,8468.0
2024-12-31 13:35:00,153.43,153.62,153.31,153.62,12642.0,151.6839,151.8717,151.5652,151.8717,12642.0
2024-12-31 13:40:00,153.65,153.81,153.55,153.64,14334.0,151.9014,152.0595,151.8025,151.8915,14334.0
2024-12-31 13:45:00,153.68,153.78,153.58,153.63,21366.0,151.931,152.0299,151.8322,151.8816,21366.0
2024-12-31 13:50:00,153.64,153.86,153.56,153.59,12960.0,151.8915,152.109,151.8124,151.8421,12960.0
2024-12-31 13:55:00,153.59,153.67,153.46,153.58,10845.0,151.8421,151.9211,151.7135,151.8322,10845.0
2024-12-31 14:00:00,153.57,153.69,153.32,153.58,16371.0,151.8223,151.9409,151.5751,151.8322,16371.0
2024-12-31 14:05:00,153.53,153.81,153.53,153.8,12182.0,151.7827,152.0595,151.7827,152.0497,12182.0
2024-12-31 14:10:00,153.82,153.95,153.73,153.77,25742.0,152.0694,152.198,151.9805,152.02,25742.0
2024-12-31 14:15:00,153.77,153.78,153.28,153.3,23682.0,152.02,152.0299,151.5356,151.5554,23682.0
2024-12-31 14:20:00,153.35,153.49,153.21,153.29,18590.0,151.6048,151.7432,151.4664,151.5455,18590.0
2024-12-31 14:25:00,153.35,153.5,153.23,153.26,13077.0,151.6048,151.7531,151.4861,151.5158,13077.0
2024-12-31 14:30:00,153.24,153.33,153.21,153.27,12697.0,151.496,151.585,151.4664,151.5257,12697.0
2024-12-31 14:35:00,153.3,153.54,153.25,153.51,16776.0,151.5554,151.7926,151.5059,151.763,16776.0
2024-12-31 14:40:00,153.5,153.55,153.31,153.54,15148.0,151.7531,151.8025,151.5652,151.7926,15148.0
2024-12-31 14:45:00,153.49,153.64,153.41,153.53,15402.0,151.7432,151.8915,151.6641,151.7827,15402.0
2024-12-31 14:50:00,153.55,153.97,153.5,153.78,14996.0,151.8025,152.2177,151.7531,152.0299,14996.0
2024-12-31 14:55:00,153.78,153.94,153.72,153.91,14729.0,152.0299,152.1881,151.9706,152.1584,14729.0
2024-12-31 15:00:00,153.89,153.96,153.8,153.89,7965.0,152.1386,152.2078,152.0497,152.1386,7965.0
2024-12-31 15:05:00,153.84,154.17,153.84,153.95,23453.0,152.0892,152.4155,152.0892,152.198,23453.0
2024-12-31 15:10:00,153.93,153.93,153.48,153.61,25090.0,152.1782,152.1782,151.7333,151.8618,25090.0
2024-12-31 15:15:00,153.6,153.83,153.44,153.77,24406.0,151.8519,152.0793,151.6938,152.02,24406.0
2024-12-31 15:20:00,153.79,154.0,153.78,153.81,20271.0,152.0398,152.2474,152.0299,152.0595,20271.0
2024-12-31 15:25:00,153.83,154.22,153.77,154.17,29454.0,152.0793,152.4649,152.02,152.4155,29454.0
2024-12-31 15:30:00,154.21,154.27,153.85,154.02,41593.0,152.455,152.5143,152.0991,152.2672,41593.0
2024-12-31 15:35:00,154.01,154.15,153.68,153.72,27713.0,152.2573,152.3957,151.931,151.9706,27713.0
2024-12-31 15:40:00,153.74,153.99,153.65,153.83,26620.0,151.9903,152.2375,151.9014,152.0793,26620.0
2024-12-31 15:45:00,153.83,154.01,153.6,153.92,55106.0,152.0793,152.2573,151.8519,152.1683,55106.0
2024-12-31 15:50:00,153.89,153.9,153.37,153.37,82207.0,152.1386,152.1485,151.6246,151.6246,82207.0
2024-12-31 15:55:00,153.34,153.77,153.26,153.62,213995.0,151.5949,152.02,151.5158,151.8717,213995.0
2025-01-02 09:30:00,155.01,156.1,154.8,155.62,88126.0,153.2459,154.3235,153.0383,153.8489,88126.0
2025-01-02 09:35:00,155.59,155.88,155.35,155.38,53194.0,153.8193,154.106,153.582,153.6117,53194.0
2025-01-02 09:40:00,155.38,155.84,155.16,155.65,96048.0,153.6117,154.0664,153.3942,153.8786,96048.0
2025-01-02 09:45:00,155.66,156.69,155.6,156.69,76683.0,153.8885,154.9068,153.8292,154.9068,76683.0
2025-01-02 09:50:00,156.73,157.49,156.68,157.37,35103.0,154.9463,155.6977,154.8969,155.579,35103.0
2025-01-02 09:55:00,157.39,157.51,156.86,157.09,41078.0,155.5988,155.7174,155.0748,155.3022,41078.0
2025-01-02 10:00:00,157.1,157.19,156.41,156.47,33456.0,155.3121,155.4011,154.63,154.6893,33456.0
2025-01-02 10:05:00,156.5,156.56,156.11,156.26,35043.0,154.7189,154.7783,154.3334,154.4817,35043.0
2025-01-02 10:10:00,156.22,156.57,156.18,156.43,21348.0,154.4421,154.7881,154.4026,154.6497,21348.0
2025-01-02 10:15:00,156.42,156.66,156.27,156.27,21954.0,154.6398,154.8771,154.4916,154.4916,21954.0
2025-01-02 10:20:00,156.32,156.32,155.4,155.47,28041.0,154.541,154.541,153.6315,153.7007,28041.0
2025-01-02 10:25:00,155.51,155.75,155.39,155.5,16914.0,153.7402,153.9775,153.6216,153.7303,16914.0
2025-01-02 10:30:00,155.48,155.6,155.08,155.47,22706.0,153.7105,153.8292,153.3151,153.7007,22706.0
2025-01-02 10:35:00,155.4,155.84,155.22,155.56,12510.0,153.6315,154.0664,153.4535,153.7896,12510.0
2025-01-02 10:40:00,155.57,155.61,155.26,155.34,10914.0,153.7995,153.8391,153.493,153.5721,10914.0
2025-01-02 10:45:00,155.29,155.84,155.21,155.79,16082.0,153.5227,154.0664,153.4436,154.017,16082.0
2025-01-02 10:50:00,155.79,156.25,155.68,155.95,21607.0,154.017,154.4718,153.9083,154.1752,21607.0
2025-01-02 10:55:00,156.0,156.0,155.47,155.63,12925.0,154.2246,154.2246,153.7007,153.8588,12925.0
2025-01-02 11:00:00,155.59,155.68,155.2,155.31,21683.0,153.8193,153.9083,153.4337,153.5425,21683.0
2025-01-02 11:05:00,155.32,155.4,155.13,155.28,29595.0,153.5524,153.6315,153.3645,153.5128,29595.0
2025-01-02 11:10:00,155.28,155.32,155.04,155.25,28101.0,153.5128,153.5524,153.2755,153.4832,28101.0
2025-01-02 11:15:00,155.26,155.51,155.11,155.46,23966.0,153.493,153.7402,153.3448,153.6908,23966.0
2025-01-02 11:20:00,155.47,155.75,155.1,155.67,11681.0,153.7007,153.9775,153.3349,153.8984,11681.0
2025-01-02 11:25:00,155.66,155.88,155.43,155.77,11586.0,153.8885,154.106,153.6611,153.9972,11586.0
2025-01-02 11:30:00,155.82,155.83,155.51,155.78,21946.0,154.0467,154.0566,153.7402,154.0071,21946.0
2025-01-02 11:35:00,155.73,156.1,155.72,155.87,17916.0,153.9577,154.3235,153.9478,154.0961,17916.0
2025-01-02 11:40:00,155.84,156.06,155.69,155.74,8161.0,154.0664,154.2839,153.9182,153.9676,8161.0
2025-01-02 11:45:00,155.74,156.02,155.7,155.99,11697.0,153.9676,154.2444,153.928,154.2147,11697.0
2025-01-02 11:50:00,155.99,156.07,155.48,155.65,22841.0,154.2147,154.2938,153.7105,153.8786,22841.0
2025-01-02 11:55:00,155.65,155.74,155.59,155.66,19584.0,153.8786,153.9676,153.8193,153.8885,19584.0
2025-01-02 12:00:00,155.7,155.9,155.61,155.9,15874.0,153.928,154.1258,153.8391,154.1258,15874.0
2025-01-02 12:05:00,155.88,155.93,155.54,155.62,11733.0,154.106,154.1554,153.7699,153.8489,11733.0
2025-01-02 12:10:00,155.55,155.95,155.55,155.86,12735.0,153.7797,154.1752,153.7797,154.0862,12735.0
2025-01-02 12:15:00,155.82,155.83,155.48,155.48,15261.0,154.0467,154.0566,153.7105,153.7105,15261.0
2025-01-02 12:20:00,155.48,155.55,155.2,155.23,13913.0,153.7105,153.7797,153.4337,153.4634,13913.0
2025-01-02 12:25:00,155.17,155.17,154.45,154.48,28164.0,153.4041,153.4041,152.6923,152.7219,28164.0
2025-01-02 12:30:00,154.44,154.44,154.03,154.13,23792.0,152.6824,152.6824,152.277,152.3759,23792.0
2025-01-02 12:35:00,154.13,154.21,153.79,153.86,33193.0,152.3759,152.455,152.0398,152.109,33193.0
2025-01-02 12:40:00,153.88,154.11,153.75,153.95,21763.0,152.1288,152.3561,152.0002,152.198,21763.0
2025-01-02 12:45:00,153.99,153.99,153.66,153.66,12266.0,152.2375,152.2375,151.9113,151.9113,12266.0
2025-01-02 12:50:00,153.62,154.09,153.58,153.91,17537.0,151.8717,152.3364,151.8322,152.1584,17537.0
2025-01-02 12:55:00,153.95,154.34,153.95,154.26,10488.0,152.198,152.5835,152.198,152.5044,10488.0
2025-01-02 13:00:00,154.18,154.24,153.39,153.57,27344.0,152.4253,152.4847,151.6443,151.8223,27344.0
2025-01-02 13:05:00,153.53,154.15,153.53,154.06,14388.0,151.7827,152.3957,151.7827,152.3067,14388.0
2025-01-02 13:10:00,153.99,153.99,153.5,153.63,18261.0,152.2375,152.2375,151.7531,151.8816,18261.0
2025-01-02 13:15:00,153.61,153.65,153.36,153.49,17781.0,151.8618,151.9014,151.6147,151.7432,17781.0
2025-01-02 13:20:00,153.6,153.64,153.36,153.51,12747.0,151.8519,151.8915,151.6147,151.763,12747.0
2025-01-02 13:25:00,153.52,153.61,153.4,153.61,14976.0,151.7728,151.8618,151.6542,151.8618,14976.0
2025-01-02 13:30:00,153.5,153.52,153.09,153.11,24407.0,151.7531,151.7728,151.3477,151.3675,24407.0
2025-01-02 13:35:00,153.13,153.29,153.05,153.16,53710.0,151.3873,151.5455,151.3082,151.4169,53710.0
2025-01-02 13:40:00,153.15,153.45,153.01,153.38,34605.0,151.4071,151.7036,151.2687,151.6344,34605.0
2025-01-02 13:45:00,153.39,153.39,153.03,153.1,22734.0,151.6443,151.6443,151.2884,151.3576,22734.0
2025-01-02 13:50:00,153.13,153.13,152.79,152.87,24306.0,151.3873,151.3873,151.0512,151.1302,24306.0
2025-01-02 13:55:00,152.97,153.4,152.95,153.34,25032.0,151.2291,151.6542,151.2093,151.5949,25032.0
2025-01-02 14:00:00,153.34,153.56,153.25,153.55,19313.0,151.5949,151.8124,151.5059,151.8025,19313.0
2025-01-02 14:05:00,153.5,153.58,153.21,153.29,18661.0,151.7531,151.8322,151.4664,151.5455,18661.0
2025-01-02 14:10:00,153.26,153.49,153.17,153.27,15123.0,151.5158,151.7432,151.4268,151.5257,15123.0
2025-01-02 14:15:00,153.28,153.42,153.21,153.3,12148.0,151.5356,151.674,151.4664,151.5554,12148.0
2025-01-02 14:20:00,153.21,153.57,153.21,153.53,14343.0,151.4664,151.8223,151.4664,151.7827,14343.0
2025-01-02 14:25:00,153.57,153.64,153.46,153.58,10562.0,151.8223,151.8915,151.7135,151.8322,10562.0
2025-01-02 14:30:00,153.58,153.58,153.29,153.36,8974.0,151.8322,151.8322,151.5455,151.6147,8974.0
2025-01-02 14:35:00,153.3,153.35,153.05,153.31,23302.0,151.5554,151.6048,151.3082,151.5652,23302.0
2025-01-02 14:40:00,153.27,153.44,153.24,153.25,11615.0,151.5257,151.6938,151.496,151.5059,11615.0
2025-01-02 14:45:00,153.27,153.75,153.1,153.45,15260.0,151.5257,152.0002,151.3576,151.7036,15260.0
2025-01-02 14:50:00,153.51,153.72,153.45,153.55,14231.0,151.763,151.9706,151.7036,151.8025,14231.0
2025-01-02 14:55:00,153.56,153.56,152.95,152.96,13834.0,151.8124,151.8124,151.2093,151.2192,13834.0
2025-01-02 15:00:00,153.01,153.66,153.01,153.66,16916.0,151.2687,151.9113,151.2687,151.9113,16916.0
2025-01-02 15:05:00,153.58,153.61,153.34,153.41,36734.0,151.8322,151.8618,151.5949,151.6641,36734.0
2025-01-02 15:10:00,153.43,153.89,153.41,153.79,19919.0,151.6839,152.1386,151.6641,152.0398,19919.0
2025-01-02 15:15:00,153.69,153.76,153.52,153.66,16006.0,151.9409,152.0101,151.7728,151.9113,16006.0
2025-01-02 15:20:00,153.7,153.78,153.6,153.67,17484.0,151.9508,152.0299,151.8519,151.9211,17484.0
2025-01-02 15:25:00,153.65,153.85,153.64,153.83,11878.0,151.9014,152.0991,151.8915,152.0793,11878.0
2025-01-02 15:30:00,153.84,154.0,153.53,153.53,28613.0,152.0892,152.2474,151.7827,151.7827,28613.0
2025-01-02 15:35:00,153.53,153.58,153.36,153.42,24802.0,151.7827,151.8322,151.6147,151.674,24802.0
2025-01-02 15:40:00,153.43,153.59,153.35,153.37,34448.0,151.6839,151.8421,151.6048,151.6246,34448.0
2025-01-02 15:45:00,153.37,153.71,153.32,153.56,52528.0,151.6246,151.9607,151.5751,151.8124,52528.0
2025-01-02 15:50:00,153.61,153.9,153.39,153.63,88353.0,151.8618,152.1485,151.6443,151.8816,88353.0
2025-01-02 15:55:00,153.6,153.75,153.44,153.62,159952.0,151.8519,152.0002,151.6938,151.8717,159952.0
2025-01-03 09:30:00,155.49,155.53,154.81,155.26,83339.0,153.7204,153.76,153.0482,153.493,83339.0
2025-01-03 09:35:00,155.19,155.9,155.0,155.85,71674.0,153.4238,154.1258,153.236,154.0763,71674.0
2025-01-03 09:40:00,155.83,156.17,155.58,156.15,67056.0,154.0566,154.3927,153.8094,154.3729,67056.0
2025-01-03 09:45:00,156.18,156.18,155.37,155.78,59892.0,154.4026,154.4026,153.6018,154.0071,59892.0
2025-01-03 09:50:00,155.8,155.97,155.46,155.67,31921.0,154.0269,154.195,153.6908,153.8984,31921.0
2025-01-03 09:55:00,155.68,156.0,155.58,155.7,25099.0,153.9083,154.2246,153.8094,153.928,25099.0
2025-01-03 10:00:00,155.74,155.89,155.13,155.78,24964.0,153.9676,154.1159,153.3645,154.0071,24964.0
2025-01-03 10:05:00,155.88,155.88,155.48,155.62,25610.0,154.106,154.106,153.7105,153.8489,25610.0
2025-01-03 10:10:00,155.66,155.78,155.1,155.13,26296.0,153.8885,154.0071,153.3349,153.3645,26296.0
2025-01-03 10:15:00,155.12,155.2,154.55,154.88,48739.0,153.3546,153.4337,152.7911,153.1174,48739.0
2025-01-03 10:20:00,154.96,155.12,154.49,155.12,18258.0,153.1965,153.3546,152.7318,153.3546,18258.0
2025-01-03 10:25:00,155.02,155.12,154.87,155.09,18156.0,153.2558,153.3546,153.1075,153.325,18156.0
2025-01-03 10:30:00,155.01,155.11,154.79,155.11,25145.0,153.2459,153.3448,153.0284,153.3448,25145.0
2025-01-03 10:35:00,155.11,155.52,155.06,155.51,50296.0,153.3448,153.7501,153.2953,153.7402,50296.0
2025-01-03 10:40:00,155.48,155.75,155.45,155.59,45985.0,153.7105,153.9775,153.6809,153.8193,45985.0
2025-01-03 10:45:00,155.62,155.69,155.29,155.39,30387.0,153.8489,153.9182,153.5227,153.6216,30387.0
2025-01-03 10:50:00,155.3,155.47,155.16,155.32,24174.0,153.5326,153.7007,153.3942,153.5524,24174.0
2025-01-03 10:55:00,155.28,155.48,155.21,155.47,10459.0,153.5128,153.7105,153.4436,153.7007,10459.0
2025-01-03 11:00:00,155.48,155.87,155.41,155.84,17577.0,153.7105,154.0961,153.6413,154.0664,17577.0
2025-01-03 11:05:00,155.84,155.86,155.45,155.55,19754.0,154.0664,154.0862,153.6809,153.7797,19754.0
2025-01-03 11:10:00,155.51,155.63,155.26,155.56,15732.0,153.7402,153.8588,153.493,153.7896,15732.0
2025-01-03 11:15:00,155.56,155.64,155.36,155.58,10721.0,153.7896,153.8687,153.5919,153.8094,10721.0
2025-01-03 11:20:00,155.69,155.73,155.47,155.53,10571.0,153.9182,153.9577,153.7007,153.76,10571.0
2025-01-03 11:25:00,155.53,155.87,155.52,155.81,21542.0,153.76,154.0961,153.7501,154.0368,21542.0
2025-01-03 11:30:00,155.8,155.9,155.63,155.81,29344.0,154.0269,154.1258,153.8588,154.0368,29344.0
2025-01-03 11:35:00,155.81,156.05,155.75,155.98,68570.0,154.0368,154.2741,153.9775,154.2049,68570.0
2025-01-03 11:40:00,155.99,156.42,155.94,156.3,35890.0,154.2147,154.6398,154.1653,154.5212,35890.0
2025-01-03 11:45:00,156.31,156.75,156.26,156.72,28840.0,154.5311,154.9661,154.4817,154.9364,28840.0
2025-01-03 11:50:00,156.73,157.0,156.64,156.9,40338.0,154.9463,155.2132,154.8573,155.1144,40338.0
2025-01-03 11:55:00,156.9,156.94,156.69,156.72,18989.0,155.1144,155.1539,154.9068,154.9364,18989.0
2025-01-03 12:00:00,156.75,157.06,156.73,157.05,34892.0,154.9661,155.2726,154.9463,155.2627,34892.0
2025-01-03 12:05:00,157.06,157.13,157.04,157.05,17663.0,155.2726,155.3418,155.2528,155.2627,17663.0
2025-01-03 12:10:00,157.05,157.18,156.89,156.89,45630.0,155.2627,155.3912,155.1045,155.1045,45630.0
2025-01-03 12:15:00,156.91,157.1,156.87,156.9,21114.0,155.1243,155.3121,155.0847,155.1144,21114.0
2025-01-03 12:20:00,156.93,156.98,156.8,156.98,14502.0,155.144,155.1935,155.0155,155.1935,14502.0
2025-01-03 12:25:00,156.96,157.1,156.83,156.84,29232.0,155.1737,155.3121,155.0452,155.0551,29232.0
2025-01-03 12:30:00,156.88,157.04,156.84,156.87,20452.0,155.0946,155.2528,155.0551,155.0847,20452.0
2025-01-03 12:35:00,156.84,156.88,156.64,156.7,13325.0,155.0551,155.0946,154.8573,154.9167,13325.0
2025-01-03 12:40:00,156.7,156.92,156.7,156.74,23727.0,154.9167,155.1342,154.9167,154.9562,23727.0
2025-01-03 12:45:00,156.76,156.84,156.7,156.84,15084.0,154.976,155.0551,154.9167,155.0551,15084.0
2025-01-03 12:50:00,156.85,156.93,156.71,156.92,16100.0,155.065,155.144,154.9265,155.1342,16100.0
2025-01-03 12:55:00,156.93,156.99,156.77,156.81,19453.0,155.144,155.2034,154.9859,155.0254,19453.0
2025-01-03 13:00:00,156.81,156.87,156.7,156.84,16122.0,155.0254,155.0847,154.9167,155.0551,16122.0
2025-01-03 13:05:00,156.81,157.12,156.8,157.03,29708.0,155.0254,155.3319,155.0155,155.2429,29708.0
2025-01-03 13:10:00,157.03,157.04,156.81,156.83,19051.0,155.2429,155.2528,155.0254,155.0452,19051.0
2025-01-03 13:15:00,156.79,157.11,156.73,157.09,27680.0,155.0056,155.322,154.9463,155.3022,27680.0
2025-01-03 13:20:00,157.09,157.25,157.02,157.11,48201.0,155.3022,155.4604,155.233,155.322,48201.0
2025-01-03 13:25:00,157.16,157.6,157.1,157.52,84440.0,155.3714,155.8064,155.3121,155.7273,84440.0
2025-01-03 13:30:00,157.56,157.77,157.51,157.77,35739.0,155.7669,155.9745,155.7174,155.9745,35739.0
2025-01-03 13:35:00,157.79,157.94,157.71,157.77,25190.0,155.9943,156.1425,155.9152,155.9745,25190.0
2025-01-03 13:40:00,157.77,157.87,157.7,157.82,32923.0,155.9745,156.0733,155.9053,156.0239,32923.0
2025-01-03 13:45:00,157.83,157.9,157.79,157.8,20177.0,156.0338,156.103,155.9943,156.0041,20177.0
2025-01-03 13:50:00,157.79,157.93,157.69,157.93,16923.0,155.9943,156.1327,155.8954,156.1327,16923.0
2025-01-03 13:55:00,157.92,158.09,157.87,158.01,50664.0,156.1228,156.2908,156.0733,156.2117,50664.0
2025-01-03 14:00:00,157.98,158.09,157.82,158.09,19125.0,156.1821,156.2908,156.0239,156.2908,19125.0
2025-01-03 14:05:00,158.09,158.25,157.98,158.08,41170.0,156.2908,156.449,156.1821,156.281,41170.0
2025-01-03 14:10:00,158.08,158.19,158.08,158.11,24058.0,156.281,156.3897,156.281,156.3106,24058.0
2025-01-03 14:15:00,158.11,158.39,158.04,158.39,20273.0,156.3106,156.5874,156.2414,156.5874,20273.0
2025-01-03 14:20:00,158.38,158.38,158.22,158.24,25874.0,156.5775,156.5775,156.4194,156.4391,25874.0
2025-01-03 14:25:00,158.23,158.27,158.09,158.09,24561.0,156.4292,156.4688,156.2908,156.2908,24561.0
2025-01-03 14:30:00,158.08,158.21,157.98,158.21,20400.0,156.281,156.4095,156.1821,156.4095,20400.0
2025-01-03 14:35:00,158.17,158.44,158.13,158.35,26906.0,156.3699,156.6369,156.3304,156.5479,26906.0
2025-01-03 14:40:00,158.35,158.41,158.21,158.25,27898.0,156.5479,156.6072,156.4095,156.449,27898.0
2025-01-03 14:45:00,158.22,158.43,158.21,158.25,25744.0,156.4194,156.627,156.4095,156.449,25744.0
2025-01-03 14:50:00,158.23,158.3,158.16,158.28,31531.0,156.4292,156.4984,156.36,156.4787,31531.0
2025-01-03 14:55:00,158.27,158.29,158.14,158.15,29853.0,156.4688,156.4886,156.3403,156.3502,29853.0
2025-01-03 15:00:00,158.13,158.13,157.88,157.97,37162.0,156.3304,156.3304,156.0832,156.1722,37162.0
2025-01-03 15:05:00,157.96,158.0,157.88,157.94,19086.0,156.1623,156.2019,156.0832,156.1425,19086.0
2025-01-03 15:10:00,157.92,158.1,157.89,158.1,26458.0,156.1228,156.3007,156.0931,156.3007,26458.0
2025-01-03 15:15:00,158.09,158.11,157.97,158.0,27539.0,156.2908,156.3106,156.1722,156.2019,27539.0
2025-01-03 15:20:00,158.0,158.23,158.0,158.06,35344.0,156.2019,156.4292,156.2019,156.2612,35344.0
2025-01-03 15:25:00,158.06,158.3,158.05,158.3,30000.0,156.2612,156.4984,156.2513,156.4984,30000.0
2025-01-03 15:30:00,158.31,158.32,158.05,158.17,72260.0,156.5083,156.5182,156.2513,156.3699,72260.0
2025-01-03 15:35:00,158.15,158.3,158.08,158.17,38539.0,156.3502,156.4984,156.281,156.3699,38539.0
2025-01-03 15:40:00,158.19,158.21,157.97,158.01,59272.0,156.3897,156.4095,156.1722,156.2117,59272.0
2025-01-03 15:45:00,158.02,158.06,157.89,157.98,62833.0,156.2216,156.2612,156.0931,156.1821,62833.0
2025-01-03 15:50:00,157.99,157.99,157.39,157.53,158395.0,156.192,156.192,155.5988,155.7372,158395.0
2025-01-03 15:55:00,157.58,157.98,157.52,157.75,378483.0,155.7866,156.1821,155.7273,155.9547,378483.0
2025-01-06 09:30:00,159.66,161.2,159.33,160.58,212187.0,157.843,159.3654,157.5167,158.7525,212187.0
2025-01-06 09:35:00,160.64,161.71,160.43,161.6,104364.0,158.8118,159.8696,158.6042,159.7609,104364.0
2025-01-06 09:40:00,161.5,162.41,161.5,161.61,163107.0,159.662,160.5617,159.662,159.7708,163107.0
2025-01-06 09:45:00,161.78,162.35,161.76,162.03,50398.0,159.9388,160.5024,159.9191,160.186,50398.0
2025-01-06 09:50:00,162.1,162.64,162.08,162.48,127280.0,160.2552,160.7891,160.2354,160.6309,127280.0
2025-01-06 09:55:00,162.58,162.92,162.37,162.82,58177.0,160.7297,161.0659,160.5221,160.967,58177.0
2025-01-06 10:00:00,162.78,163.02,162.39,162.75,65900.0,160.9275,161.1647,160.5419,160.8978,65900.0
2025-01-06 10:05:00,162.82,163.01,162.44,162.79,52223.0,160.967,161.1548,160.5913,160.9374,52223.0
2025-01-06 10:10:00,162.74,162.97,162.2,162.74,117464.0,160.8879,161.1153,160.3541,160.8879,117464.0
2025-01-06 10:15:00,162.78,163.0,162.52,162.94,64435.0,160.9275,161.145,160.6704,161.0856,64435.0
2025-01-06 10:20:00,162.92,163.18,162.66,163.09,53572.0,161.0659,161.3229,160.8088,161.2339,53572.0
2025-01-06 10:25:00,163.11,163.2,162.94,163.12,36179.0,161.2537,161.3427,161.0856,161.2636,36179.0
2025-01-06 10:30:00,163.16,163.16,162.64,162.67,41349.0,161.3031,161.3031,160.7891,160.8187,41349.0
2025-01-06 10:35:00,162.71,162.72,162.22,162.3,28117.0,160.8583,160.8681,160.3738,160.4529,28117.0
2025-01-06 10:40:00,162.37,162.6,162.23,162.24,36111.0,160.5221,160.7495,160.3837,160.3936,36111.0
2025-01-06 10:45:00,162.24,162.35,161.97,162.08,36835.0,160.3936,160.5024,160.1267,160.2354,36835.0
2025-01-06 10:50:00,162.12,162.31,162.0,162.21,35385.0,160.275,160.4628,160.1563,160.364,35385.0
2025-01-06 10:55:00,162.19,162.56,162.16,162.39,22759.0,160.3442,160.71,160.3145,160.5419,22759.0
2025-01-06 11:00:00,162.4,163.36,162.4,163.19,152434.0,160.5518,161.5009,160.5518,161.3328,152434.0
2025-01-06 11:05:00,163.18,163.56,163.14,163.27,72742.0,161.3229,161.6986,161.2834,161.4119,72742.0
2025-01-06 11:10:00,163.27,163.47,163.18,163.31,24771.0,161.4119,161.6096,161.3229,161.4514,24771.0
2025-01-06 11:15:00,163.25,163.42,163.1,163.4,25213.0,161.3921,161.5602,161.2438,161.5404,25213.0
2025-01-06 11:20:00,163.4,163.64,163.33,163.64,36350.0,161.5404,161.7777,161.4712,161.7777,36350.0
2025-01-06 11:25:00,163.65,163.86,163.5,163.86,45093.0,161.7876,161.9952,161.6393,161.9952,45093.0
2025-01-06 11:30:00,163.84,164.2,163.75,164.03,132941.0,161.9754,162.3313,161.8864,162.1632,132941.0
2025-01-06 11:35:00,164.01,164.43,164.01,164.28,50921.0,162.1435,162.5587,162.1435,162.4104,50921.0
2025-01-06 11:40:00,164.29,164.64,164.23,164.58,68906.0,162.4203,162.7663,162.361,162.707,68906.0
2025-01-06 11:45:00,164.59,164.82,164.43,164.56,49423.0,162.7169,162.9442,162.5587,162.6872,49423.0
2025-01-06 11:50:00,164.53,164.97,164.53,164.93,44772.0,162.6575,163.0925,162.6575,163.053,44772.0
2025-01-06 11:55:00,164.95,165.19,164.82,165.0,132183.0,163.0728,163.31,162.9442,163.1222,132183.0
2025-01-06 12:00:00,165.03,165.55,164.87,165.55,116775.0,163.1519,163.6659,162.9937,163.6659,116775.0
2025-01-06 12:05:00,165.54,165.67,165.26,165.59,62757.0,163.6561,163.7846,163.3792,163.7055,62757.0
2025-01-06 12:10:00,165.54,165.59,165.24,165.28,97232.0,163.6561,163.7055,163.3595,163.399,97232.0
2025-01-06 12:15:00,165.23,165.63,165.23,165.53,54682.0,163.3496,163.745,163.3496,163.6462,54682.0
2025-01-06 12:20:00,165.5,165.62,164.63,164.64,74471.0,163.6165,163.7351,162.7564,162.7663,74471.0
2025-01-06 12:25:00,164.66,164.84,164.53,164.58,42835.0,162.7861,162.964,162.6575,162.707,42835.0
2025-01-06 12:30:00,164.53,164.53,164.2,164.22,46717.0,162.6575,162.6575,162.3313,162.3511,46717.0
2025-01-06 12:35:00,164.21,164.3,163.91,163.96,30454.0,162.3412,162.4302,162.0446,162.094,30454.0
2025-01-06 12:40:00,163.94,164.01,163.59,163.59,39935.0,162.0743,162.1435,161.7282,161.7282,39935.0
2025-01-06 12:45:00,163.59,163.6,163.29,163.43,54387.0,161.7282,161.7381,161.4317,161.5701,54387.0
2025-01-06 12:50:00,163.39,163.48,163.08,163.43,53991.0,161.5305,161.6195,161.224,161.5701,53991.0
2025-01-06 12:55:00,163.44,163.52,163.2,163.37,39491.0,161.58,161.659,161.3427,161.5107,39491.0
2025-01-06 13:00:00,163.36,163.51,162.77,163.07,39643.0,161.5009,161.6492,160.9176,161.2142,39643.0
2025-01-06 13:05:00,163.05,163.26,162.9,163.1,23178.0,161.1944,161.402,161.0461,161.2438,23178.0
2025-01-06 13:10:00,163.07,163.18,162.94,163.09,43130.0,161.2142,161.3229,161.0856,161.2339,43130.0
2025-01-06 13:15:00,163.06,163.07,162.84,162.98,26682.0,161.2043,161.2142,160.9868,161.1252,26682.0
2025-01-06 13:20:00,162.98,163.17,162.84,162.87,22153.0,161.1252,161.313,160.9868,161.0164,22153.0
2025-01-06 13:25:00,162.82,162.96,162.71,162.77,29338.0,160.967,161.1054,160.8583,160.9176,29338.0
2025-01-06 13:30:00,162.73,162.78,162.31,162.33,36982.0,160.878,160.9275,160.4628,160.4826,36982.0
2025-01-06 13:35:00,162.32,162.51,162.28,162.32,31726.0,160.4727,160.6605,160.4332,160.4727,31726.0
2025-01-06 13:40:00,162.3,162.39,162.18,162.21,29038.0,160.4529,160.5419,160.3343,160.364,29038.0
2025-01-06 13:45:00,162.25,162.25,161.91,161.91,22372.0,160.4035,160.4035,160.0674,160.0674,22372.0
2025-01-06 13:50:00,161.91,162.07,161.9,162.07,23857.0,160.0674,160.2255,160.0575,160.2255,23857.0
2025-01-06 13:55:00,162.08,162.19,161.77,161.8,19623.0,160.2354,160.3442,159.929,159.9586,19623.0
2025-01-06 14:00:00,161.8,161.87,161.61,161.75,28935.0,159.9586,160.0278,159.7708,159.9092,28935.0
2025-01-06 14:05:00,161.74,162.11,161.7,161.94,21778.0,159.8993,160.2651,159.8598,160.097,21778.0
2025-01-06 14:10:00,161.92,161.92,161.75,161.78,15006.0,160.0773,160.0773,159.9092,159.9388,15006.0
2025-01-06 14:15:00,161.75,161.75,161.48,161.53,22036.0,159.9092,159.9092,159.6423,159.6917,22036.0
2025-01-06 14:20:00,161.53,161.59,161.34,161.46,23720.0,159.6917,159.751,159.5039,159.6225,23720.0
2025-01-06 14:25:00,161.41,161.58,161.31,161.33,26661.0,159.5731,159.7411,159.4742,159.494,26661.0
2025-01-06 14:30:00,161.34,161.34,161.11,161.22,46279.0,159.5039,159.5039,159.2765,159.3852,46279.0
2025-01-06 14:35:00,161.24,161.29,160.94,161.0,39717.0,159.405,159.4544,159.1084,159.1677,39717.0
2025-01-06 14:40:00,161.0,161.06,160.76,160.95,61578.0,159.1677,159.227,158.9305,159.1183,61578.0
2025-01-06 14:45:00,160.96,161.0,160.73,160.81,36961.0,159.1282,159.1677,158.9008,158.9799,36961.0
2025-01-06 14:50:00,160.78,160.8,160.55,160.62,32174.0,158.9502,158.97,158.7228,158.792,32174.0
2025-01-06 14:55:00,160.62,160.63,160.07,160.09,57806.0,158.792,158.8019,158.2483,158.2681,57806.0
2025-01-06 15:00:00,160.04,160.12,159.89,160.03,112416.0,158.2186,158.2977,158.0704,158.2088,112416.0
2025-01-06 15:05:00,160.04,160.05,159.76,159.78,55602.0,158.2186,158.2285,157.9418,157.9616,55602.0
2025-01-06 15:10:00,159.78,159.93,159.63,159.8,73027.0,157.9616,158.1099,157.8133,157.9814,73027.0
2025-01-06 15:15:00,159.82,160.16,159.78,159.97,78048.0,158.0012,158.3373,157.9616,158.1494,78048.0
2025-01-06 15:20:00,159.93,160.07,159.85,159.91,72204.0,158.1099,158.2483,158.0308,158.0901,72204.0
2025-01-06 15:25:00,159.88,160.18,159.83,160.17,73438.0,158.0605,158.3571,158.011,158.3472,73438.0
2025-01-06 15:30:00,160.16,160.49,160.15,160.44,70009.0,158.3373,158.6635,158.3274,158.6141,70009.0
2025-01-06 15:35:00,160.43,160.61,160.21,160.45,57401.0,158.6042,158.7822,158.3867,158.624,57401.0
2025-01-06 15:40:00,160.41,160.46,160.17,160.28,81338.0,158.5844,158.6339,158.3472,158.4559,81338.0
2025-01-06 15:45:00,160.29,160.34,159.91,159.94,102284.0,158.4658,158.5152,158.0901,158.1198,102284.0
2025-01-06 15:50:00,159.94,160.54,159.82,160.27,207371.0,158.1198,158.713,158.0012,158.446,207371.0
2025-01-06 15:55:00,160.26,160.34,159.72,159.83,326846.0,158.4361,158.5152,157.9023,158.011,326846.0
2025-01-07 09:30:00,162.0,162.68,161.5,161.95,185234.0,160.1563,160.8286,159.662,160.1069,185234.0
2025-01-07 09:35:00,162.0,162.3,161.35,161.82,43436.0,160.1563,160.4529,159.5137,159.9784,43436.0
2025-01-07 09:40:00,161.94,162.11,161.29,162.11,51482.0,160.097,160.2651,159.4544,160.2651,51482.0
2025-01-07 09:45:00,162.1,162.55,162.0,162.22,51585.0,160.2552,160.7001,160.1563,160.3738,51585.0
2025-01-07 09:50:00,162.15,163.45,162.12,162.77,113941.0,160.3046,161.5898,160.275,160.9176,113941.0
2025-01-07 09:55:00,162.77,163.09,161.93,162.0,48801.0,160.9176,161.2339,160.0871,160.1563,48801.0
2025-01-07 10:00:00,161.93,161.95,160.86,160.97,82422.0,160.0871,160.1069,159.0293,159.1381,82422.0
2025-01-07 10:05:00,160.97,161.42,160.16,160.42,54768.0,159.1381,159.5829,158.3373,158.5943,54768.0
2025-01-07 10:10:00,160.34,160.95,160.08,160.59,61119.0,158.5152,159.1183,158.2582,158.7624,61119.0
2025-01-07 10:15:00,160.45,160.97,160.2,160.83,34745.0,158.624,159.1381,158.3768,158.9997,34745.0
2025-01-07 10:20:00,161.0,161.92,161.0,161.79,44907.0,159.1677,160.0773,159.1677,159.9487,44907.0
2025-01-07 10:25:00,161.88,162.45,161.88,162.1,39634.0,160.0377,160.6012,160.0377,160.2552,39634.0
2025-01-07 10:30:00,162.12,162.29,161.72,162.13,50937.0,160.275,160.443,159.8795,160.2849,50937.0
2025-01-07 10:35:00,162.11,162.35,161.19,161.22,52461.0,160.2651,160.5024,159.3556,159.3852,52461.0
2025-01-07 10:40:00,161.38,161.87,161.12,161.87,75453.0,159.5434,160.0278,159.2864,160.0278,75453.0
2025-01-07 10:45:00,161.8,161.8,160.91,161.3,67727.0,159.9586,159.9586,159.0787,159.4643,67727.0
2025-01-07 10:50:00,161.28,162.26,161.24,162.16,43677.0,159.4445,160.4134,159.405,160.3145,43677.0
2025-01-07 10:55:00,162.2,162.71,162.16,162.66,53693.0,160.3541,160.8583,160.3145,160.8088,53693.0
2025-01-07 11:00:00,162.66,162.96,162.35,162.77,36350.0,160.8088,161.1054,160.5024,160.9176,36350.0
2025-01-07 11:05:00,162.72,162.93,162.44,162.63,32596.0,160.8681,161.0758,160.5913,160.7792,32596.0
2025-01-07 11:10:00,162.62,162.74,162.19,162.33,25029.0,160.7693,160.8879,160.3442,160.4826,25029.0
2025-01-07 11:15:00,162.33,162.45,162.09,162.25,29174.0,160.4826,160.6012,160.2453,160.4035,29174.0
2025-01-07 11:20:00,162.29,162.47,162.09,162.44,21050.0,160.443,160.621,160.2453,160.5913,21050.0
2025-01-07 11:25:00,162.45,162.69,162.33,162.45,16790.0,160.6012,160.8385,160.4826,160.6012,16790.0
2025-01-07 11:30:00,162.4,162.47,161.93,162.1,30498.0,160.5518,160.621,160.0871,160.2552,30498.0
2025-01-07 11:35:00,162.11,162.25,161.7,162.25,44328.0,160.2651,160.4035,159.8598,160.4035,44328.0
2025-01-07 11:40:00,162.19,162.27,161.82,161.92,14391.0,160.3442,160.4233,159.9784,160.0773,14391.0
2025-01-07 11:45:00,161.96,162.21,161.87,161.95,24791.0,160.1168,160.364,160.0278,160.1069,24791.0
2025-01-07 11:50:00,161.95,161.95,161.41,161.44,27481.0,160.1069,160.1069,159.5731,159.6027,27481.0
2025-01-07 11:55:00,161.49,161.61,161.23,161.24,33752.0,159.6521,159.7708,159.3951,159.405,33752.0
2025-01-07 12:00:00,161.25,161.54,161.24,161.38,24812.0,159.4149,159.7016,159.405,159.5434,24812.0
2025-01-07 12:05:00,161.44,161.47,161.04,161.39,27834.0,159.6027,159.6324,159.2073,159.5533,27834.0
2025-01-07 12:10:00,161.38,161.48,161.2,161.33,19686.0,159.5434,159.6423,159.3654,159.494,19686.0
2025-01-07 12:15:00,161.34,161.47,161.2,161.32,16010.0,159.5039,159.6324,159.3654,159.4841,16010.0
2025-01-07 12:20:00,161.25,161.29,161.07,161.09,7076.0,159.4149,159.4544,159.2369,159.2567,7076.0
2025-01-07 12:25:00,161.11,161.16,160.83,161.01,24068.0,159.2765,159.3259,158.9997,159.1776,24068.0
2025-01-07 12:30:00,160.93,161.37,160.9,161.28,14378.0,159.0985,159.5335,159.0689,159.4445,14378.0
2025-01-07 12:35:00,161.32,161.37,161.05,161.16,14285.0,159.4841,159.5335,159.2172,159.3259,14285.0
2025-01-07 12:40:00,161.13,161.18,161.01,161.05,12393.0,159.2962,159.3457,159.1776,159.2172,12393.0
2025-01-07 12:45:00,161.09,161.13,160.85,161.13,11220.0,159.2567,159.2962,159.0194,159.2962,11220.0
2025-01-07 12:50:00,161.09,161.14,160.93,161.08,12104.0,159.2567,159.3061,159.0985,159.2468,12104.0
2025-01-07 12:55:00,161.09,161.36,161.08,161.36,14051.0,159.2567,159.5236,159.2468,159.5236,14051.0
2025-01-07 13:00:00,161.37,161.44,161.23,161.41,14969.0,159.5335,159.6027,159.3951,159.5731,14969.0
2025-01-07 13:05:00,161.4,161.77,161.4,161.75,17712.0,159.5632,159.929,159.5632,159.9092,17712.0
2025-01-07 13:10:00,161.75,161.87,161.59,161.76,21233.0,159.9092,160.0278,159.751,159.9191,21233.0
2025-01-07 13:15:00,161.77,161.79,161.63,161.72,18887.0,159.929,159.9487,159.7906,159.8795,18887.0
2025-01-07 13:20:00,161.7,161.94,161.67,161.92,19259.0,159.8598,160.097,159.8301,160.0773,19259.0
2025-01-07 13:25:00,161.93,162.2,161.9,162.09,18491.0,160.0871,160.3541,160.0575,160.2453,18491.0
2025-01-07 13:30:00,162.09,162.1,161.86,162.08,25871.0,160.2453,160.2552,160.0179,160.2354,25871.0
2025-01-07 13:35:00,162.12,162.17,161.93,162.01,23843.0,160.275,160.3244,160.0871,160.1662,23843.0
2025-01-07 13:40:00,162.01,162.01,161.57,161.58,16749.0,160.1662,160.1662,159.7312,159.7411,16749.0
2025-01-07 13:45:00,161.6,161.72,161.49,161.53,11861.0,159.7609,159.8795,159.6521,159.6917,11861.0
2025-01-07 13:50:00,161.45,161.47,161.35,161.45,10622.0,159.6126,159.6324,159.5137,159.6126,10622.0
2025-01-07 13:55:00,161.45,161.55,161.38,161.44,9271.0,159.6126,159.7115,159.5434,159.6027,9271.0
2025-01-07 14:00:00,161.43,161.61,161.35,161.38,14047.0,159.5928,159.7708,159.5137,159.5434,14047.0
2025-01-07 14:05:00,161.38,161.9,161.37,161.88,13887.0,159.5434,160.0575,159.5335,160.0377,13887.0
2025-01-07 14:10:00,161.89,162.16,161.8,162.02,29660.0,160.0476,160.3145,159.9586,160.1761,29660.0
2025-01-07 14:15:00,162.02,162.1,161.92,161.97,30874.0,160.1761,160.2552,160.0773,160.1267,30874.0
2025-01-07 14:20:00,161.97,162.03,161.82,161.9,22263.0,160.1267,160.186,159.9784,160.0575,22263.0
2025-01-07 14:25:00,161.94,162.23,161.94,162.21,17793.0,160.097,160.3837,160.097,160.364,17793.0
2025-01-07 14:30:00,162.18,162.21,161.96,162.01,20356.0,160.3343,160.364,160.1168,160.1662,20356.0
2025-01-07 14:35:00,162.02,162.02,161.73,161.76,18815.0,160.1761,160.1761,159.8894,159.9191,18815.0
2025-01-07 14:40:00,161.76,162.05,161.76,162.03,25306.0,159.9191,160.2058,159.9191,160.186,25306.0
2025-01-07 14:45:00,162.03,162.16,161.88,161.9,13848.0,160.186,160.3145,160.0377,160.0575,13848.0
2025-01-07 14:50:00,161.91,162.16,161.81,161.89,20550.0,160.0674,160.3145,159.9685,160.0476,20550.0
2025-01-07 14:55:00,161.9,161.98,161.83,161.86,12724.0,160.0575,160.1366,159.9883,160.0179,12724.0
2025-01-07 15:00:00,161.86,161.9,161.55,161.56,26580.0,160.0179,160.0575,159.7115,159.7213,26580.0
2025-01-07 15:05:00,161.57,161.64,161.1,161.12,26808.0,159.7312,159.8004,159.2666,159.2864,26808.0
2025-01-07 15:10:00,161.12,161.12,160.91,161.01,26418.0,159.2864,159.2864,159.0787,159.1776,26418.0
2025-01-07 15:15:00,161.03,161.08,160.73,160.84,24122.0,159.1974,159.2468,158.9008,159.0095,24122.0
2025-01-07 15:20:00,160.79,160.81,160.43,160.45,34056.0,158.9601,158.9799,158.6042,158.624,34056.0
2025-01-07 15:25:00,160.5,160.62,160.12,160.13,28141.0,158.6734,158.792,158.2977,158.3076,28141.0
2025-01-07 15:30:00,160.18,160.3,159.61,159.68,59040.0,158.3571,158.4757,157.7935,157.8627,59040.0
2025-01-07 15:35:00,159.66,159.69,159.25,159.58,158435.0,157.843,157.8726,157.4376,157.7639,158435.0
2025-01-07 15:40:00,159.57,160.02,159.57,159.72,127136.0,157.754,158.1989,157.754,157.9023,127136.0
2025-01-07 15:45:00,159.72,160.06,159.72,159.95,80299.0,157.9023,158.2384,157.9023,158.1297,80299.0
2025-01-07 15:50:00,159.92,161.28,159.92,160.83,146965.0,158.1,159.4445,158.1,158.9997,146965.0
2025-01-07 15:55:00,160.83,160.87,160.37,160.5,321317.0,158.9997,159.0392,158.5449,158.6734,321317.0
2025-01-08 09:30:00,160.05,160.19,158.95,159.0,113104.0,158.2285,158.3669,157.1411,157.1905,113104.0
2025-01-08 09:35:00,159.03,159.28,157.54,157.54,80253.0,157.2201,157.4673,155.7471,155.7471,80253.0
2025-01-08 09:40:00,157.63,157.93,157.33,157.76,45894.0,155.8361,156.1327,155.5395,155.9646,45894.0
2025-01-08 09:45:00,157.77,158.33,157.34,158.33,76053.0,155.9745,156.5281,155.5494,156.5281,76053.0
2025-01-08 09:50:00,158.33,158.85,157.88,158.25,68946.0,156.5281,157.0422,156.0832,156.449,68946.0
2025-01-08 09:55:00,158.16,158.49,158.06,158.21,40665.0,156.36,156.6863,156.2612,156.4095,40665.0
2025-01-08 10:00:00,158.16,158.5,157.78,158.3,88415.0,156.36,156.6962,155.9844,156.4984,88415.0
2025-01-08 10:05:00,158.34,158.36,157.8,157.91,34796.0,156.538,156.5578,156.0041,156.1129,34796.0
2025-01-08 10:10:00,157.99,158.07,157.09,157.12,82488.0,156.192,156.2711,155.3022,155.3319,82488.0
2025-01-08 10:15:00,157.2,157.49,156.94,157.49,66222.0,155.411,155.6977,155.1539,155.6977,66222.0
2025-01-08 10:20:00,157.55,158.14,157.41,158.04,37902.0,155.757,156.3403,155.6186,156.2414,37902.0
2025-01-08 10:25:00,158.08,158.46,157.73,157.86,33064.0,156.281,156.6566,155.9349,156.0635,33064.0
2025-01-08 10:30:00,157.9,157.98,157.56,157.94,26529.0,156.103,156.1821,155.7669,156.1425,26529.0
2025-01-08 10:35:00,158.0,158.44,157.99,158.29,65842.0,156.2019,156.6369,156.192,156.4886,65842.0
2025-01-08 10:40:00,158.24,158.31,157.94,158.17,37515.0,156.4391,156.5083,156.1425,156.3699,37515.0
2025-01-08 10:45:00,158.2,158.53,158.07,158.5,25309.0,156.3996,156.7258,156.2711,156.6962,25309.0
2025-01-08 10:50:00,158.52,158.74,158.47,158.63,16856.0,156.7159,156.9334,156.6665,156.8247,16856.0
2025-01-08 10:55:00,158.59,158.74,158.51,158.69,13793.0,156.7851,156.9334,156.7061,156.884,13793.0
2025-01-08 11:00:00,158.63,158.73,158.55,158.59,26715.0,156.8247,156.9236,156.7456,156.7851,26715.0
2025-01-08 11:05:00,158.59,158.6,158.15,158.3,23200.0,156.7851,156.795,156.3502,156.4984,23200.0
2025-01-08 11:10:00,158.3,158.9,158.3,158.89,32594.0,156.4984,157.0916,156.4984,157.0817,32594.0
2025-01-08 11:15:00,158.86,158.91,158.73,158.78,15134.0,157.0521,157.1015,156.9236,156.973,15134.0
2025-01-08 11:20:00,158.77,159.2,158.76,159.14,20853.0,156.9631,157.3882,156.9532,157.3289,20853.0
2025-01-08 11:25:00,159.19,159.2,158.87,159.07,13447.0,157.3783,157.3882,157.062,157.2597,13447.0
2025-01-08 11:30:00,159.1,159.37,159.1,159.14,22087.0,157.2893,157.5563,157.2893,157.3289,22087.0
2025-01-08 11:35:00,159.11,159.75,159.1,159.71,20200.0,157.2992,157.9319,157.2893,157.8924,20200.0
2025-01-08 11:40:00,159.69,159.95,159.57,159.7,30284.0,157.8726,158.1297,157.754,157.8825,30284.0
2025-01-08 11:45:00,159.69,159.74,159.59,159.63,11210.0,157.8726,157.9221,157.7738,157.8133,11210.0
2025-01-08 11:50:00,159.6,159.74,159.42,159.62,27568.0,157.7837,157.9221,157.6057,157.8034,27568.0
2025-01-08 11:55:00,159.59,159.71,159.4,159.66,23515.0,157.7738,157.8924,157.5859,157.843,23515.0
2025-01-08 12:00:00,159.69,159.73,159.23,159.23,18349.0,157.8726,157.9122,157.4179,157.4179,18349.0
2025-01-08 12:05:00,159.24,159.28,158.94,159.09,20911.0,157.4278,157.4673,157.1312,157.2795,20911.0
2025-01-08 12:10:00,159.05,159.06,158.79,158.81,15659.0,157.2399,157.2498,156.9829,157.0026,15659.0
2025-01-08 12:15:00,158.84,158.9,158.69,158.76,11091.0,157.0323,157.0916,156.884,156.9532,11091.0
2025-01-08 12:20:00,158.87,158.98,158.61,158.67,48838.0,157.062,157.1707,156.8049,156.8642,48838.0
2025-01-08 12:25:00,158.68,158.71,157.91,158.0,39012.0,156.8741,156.9038,156.1129,156.2019,39012.0
2025-01-08 12:30:00,158.03,158.25,157.79,158.19,41780.0,156.2315,156.449,155.9943,156.3897,41780.0
2025-01-08 12:35:00,158.2,158.34,158.12,158.13,13182.0,156.3996,156.538,156.3205,156.3304,13182.0
2025-01-08 12:40:00,158.1,158.6,158.09,158.58,48688.0,156.3007,156.795,156.2908,156.7753,48688.0
2025-01-08 12:45:00,158.55,158.58,158.37,158.39,20160.0,156.7456,156.7753,156.5677,156.5874,20160.0
2025-01-08 12:50:00,158.41,158.7,158.29,158.58,38685.0,156.6072,156.8939,156.4886,156.7753,38685.0
2025-01-08 12:55:00,158.58,158.68,158.42,158.49,17485.0,156.7753,156.8741,156.6171,156.6863,17485.0
2025-01-08 13:00:00,158.49,159.0,158.48,158.75,18887.0,156.6863,157.1905,156.6764,156.9433,18887.0
2025-01-08 13:05:00,158.72,158.76,158.47,158.51,10007.0,156.9137,156.9532,156.6665,156.7061,10007.0
2025-01-08 13:10:00,158.55,158.73,158.46,158.58,12129.0,156.7456,156.9236,156.6566,156.7753,12129.0
2025-01-08 13:15:00,158.59,158.95,158.56,158.85,34844.0,156.7851,157.1411,156.7555,157.0422,34844.0
2025-01-08 13:20:00,158.83,158.98,158.75,158.87,30792.0,157.0224,157.1707,156.9433,157.062,30792.0
2025-01-08 13:25:00,158.86,159.18,158.82,159.1,24587.0,157.0521,157.3684,157.0125,157.2893,24587.0
2025-01-08 13:30:00,159.06,159.07,158.81,158.89,11864.0,157.2498,157.2597,157.0026,157.0817,11864.0
2025-01-08 13:35:00,158.91,159.19,158.89,159.19,18955.0,157.1015,157.3783,157.0817,157.3783,18955.0
2025-01-08 13:40:00,159.16,159.19,158.92,159.05,8817.0,157.3487,157.3783,157.1114,157.2399,8817.0
2025-01-08 13:45:00,159.05,159.05,158.51,158.51,32929.0,157.2399,157.2399,156.7061,156.7061,32929.0
2025-01-08 13:50:00,158.51,158.6,158.2,158.27,15699.0,156.7061,156.795,156.3996,156.4688,15699.0
2025-01-08 13:55:00,158.24,158.46,158.08,158.46,11914.0,156.4391,156.6566,156.281,156.6566,11914.0
2025-01-08 14:00:00,158.4,158.4,158.0,158.2,22863.0,156.5973,156.5973,156.2019,156.3996,22863.0
2025-01-08 14:05:00,158.17,158.98,158.17,158.95,23880.0,156.3699,157.1707,156.3699,157.1411,23880.0
2025-01-08 14:10:00,158.91,158.91,158.21,158.23,15188.0,157.1015,157.1015,156.4095,156.4292,15188.0
2025-01-08 14:15:00,158.27,158.68,158.25,158.68,25377.0,156.4688,156.8741,156.449,156.8741,25377.0
2025-01-08 14:20:00,158.58,158.75,158.5,158.64,30419.0,156.7753,156.9433,156.6962,156.8346,30419.0
2025-01-08 14:25:00,158.64,158.77,158.45,158.64,35308.0,156.8346,156.9631,156.6467,156.8346,35308.0
2025-01-08 14:30:00,158.61,158.61,158.06,158.06,42066.0,156.8049,156.8049,156.2612,156.2612,42066.0
2025-01-08 14:35:00,158.05,158.19,157.92,157.98,40292.0,156.2513,156.3897,156.1228,156.1821,40292.0
2025-01-08 14:40:00,157.96,157.97,157.72,157.9,37754.0,156.1623,156.1722,155.925,156.103,37754.0
2025-01-08 14:45:00,157.88,158.23,157.84,158.23,24046.0,156.0832,156.4292,156.0437,156.4292,24046.0
2025-01-08 14:50:00,158.19,158.3,158.11,158.13,19902.0,156.3897,156.4984,156.3106,156.3304,19902.0
2025-01-08 14:55:00,158.14,158.34,158.06,158.25,20292.0,156.3403,156.538,156.2612,156.449,20292.0
2025-01-08 15:00:00,158.29,158.54,158.29,158.49,20020.0,156.4886,156.7357,156.4886,156.6863,20020.0
2025-01-08 15:05:00,158.49,158.58,158.24,158.39,43469.0,156.6863,156.7753,156.4391,156.5874,43469.0
2025-01-08 15:10:00,158.35,158.43,158.12,158.15,27144.0,156.5479,156.627,156.3205,156.3502,27144.0
2025-01-08 15:15:00,158.15,158.62,158.15,158.51,25728.0,156.3502,156.8148,156.3502,156.7061,25728.0
2025-01-08 15:20:00,158.55,158.73,158.48,158.72,34711.0,156.7456,156.9236,156.6764,156.9137,34711.0
2025-01-08 15:25:00,158.71,158.86,158.55,158.82,15950.0,156.9038,157.0521,156.7456,157.0125,15950.0
2025-01-08 15:30:00,158.81,158.84,158.59,158.59,31862.0,157.0026,157.0323,156.7851,156.7851,31862.0
2025-01-08 15:35:00,158.53,158.68,158.48,158.54,23740.0,156.7258,156.8741,156.6764,156.7357,23740.0
2025-01-08 15:40:00,158.52,158.92,158.5,158.87,41195.0,156.7159,157.1114,156.6962,157.062,41195.0
2025-01-08 15:45:00,158.87,159.09,158.82,159.08,50786.0,157.062,157.2795,157.0125,157.2696,50786.0
2025-01-08 15:50:00,159.1,159.57,158.87,159.25,142023.0,157.2893,157.754,157.062,157.4376,142023.0
2025-01-08 15:55:00,159.2,159.2,158.48,159.08,544597.0,157.3882,157.3882,156.6764,157.2696,544597.0
2025-01-10 09:30:00,157.71,158.01,156.59,157.0,235961.0,155.9152,156.2117,154.8079,155.2132,235961.0
2025-01-10 09:35:00,156.87,157.12,156.15,156.76,58047.0,155.0847,155.3319,154.3729,154.976,58047.0
2025-01-10 09:40:00,156.72,157.97,156.65,157.59,66593.0,154.9364,156.1722,154.8672,155.7965,66593.0
2025-01-10 09:45:00,157.48,157.59,156.54,156.6,66302.0,155.6878,155.7965,154.7585,154.8178,66302.0
2025-01-10 09:50:00,156.6,157.0,156.5,156.84,26372.0,154.8178,155.2132,154.7189,155.0551,26372.0
2025-01-10 09:55:00,156.84,157.22,156.75,157.08,40359.0,155.0551,155.4307,154.9661,155.2923,40359.0
2025-01-10 10:00:00,157.01,157.01,155.55,156.29,124977.0,155.2231,155.2231,153.7797,154.5113,124977.0
2025-01-10 10:05:00,156.35,156.5,156.0,156.02,135790.0,154.5706,154.7189,154.2246,154.2444,135790.0
2025-01-10 10:10:00,156.08,156.31,155.9,156.25,44114.0,154.3037,154.5311,154.1258,154.4718,44114.0
2025-01-10 10:15:00,156.23,156.87,156.22,156.49,32572.0,154.452,155.0847,154.4421,154.709,32572.0
2025-01-10 10:20:00,156.49,157.16,156.48,157.1,32169.0,154.709,155.3714,154.6992,155.3121,32169.0
2025-01-10 10:25:00,157.03,157.16,156.75,157.07,39148.0,155.2429,155.3714,154.9661,155.2824,39148.0
2025-01-10 10:30:00,157.09,157.46,156.93,157.26,34623.0,155.3022,155.668,155.144,155.4703,34623.0
2025-01-10 10:35:00,157.3,157.63,157.2,157.52,48012.0,155.5098,155.8361,155.411,155.7273,48012.0
2025-01-10 10:40:00,157.52,157.52,157.16,157.36,23702.0,155.7273,155.7273,155.3714,155.5691,23702.0
2025-01-10 10:45:00,157.38,158.28,157.32,157.92,26260.0,155.5889,156.4787,155.5296,156.1228,26260.0
2025-01-10 10:50:00,157.94,157.94,157.2,157.4,21015.0,156.1425,156.1425,155.411,155.6087,21015.0
2025-01-10 10:55:00,157.5,157.66,156.93,157.04,29355.0,155.7076,155.8657,155.144,155.2528,29355.0
2025-01-10 11:00:00,156.97,157.01,156.5,156.61,28393.0,155.1836,155.2231,154.7189,154.8277,28393.0
2025-01-10 11:05:00,156.61,156.66,156.3,156.39,34483.0,154.8277,154.8771,154.5212,154.6102,34483.0
2025-01-10 11:10:00,156.39,156.45,156.16,156.37,31493.0,154.6102,154.6695,154.3828,154.5904,31493.0
2025-01-10 11:15:00,156.41,156.74,156.25,156.29,24156.0,154.63,154.9562,154.4718,154.5113,24156.0
2025-01-10 11:20:00,156.26,156.75,156.25,156.72,24177.0,154.4817,154.9661,154.4718,154.9364,24177.0
2025-01-10 11:25:00,156.73,156.75,156.27,156.39,49322.0,154.9463,154.9661,154.4916,154.6102,49322.0
2025-01-10 11:30:00,156.38,156.53,156.11,156.13,55304.0,154.6003,154.7486,154.3334,154.3531,55304.0
2025-01-10 11:35:00,156.11,156.18,155.59,155.68,36562.0,154.3334,154.4026,153.8193,153.9083,36562.0
2025-01-10 11:40:00,155.68,156.33,155.68,156.29,20978.0,153.9083,154.5509,153.9083,154.5113,20978.0
2025-01-10 11:45:00,156.28,156.44,155.98,156.15,17612.0,154.5014,154.6596,154.2049,154.3729,17612.0
2025-01-10 11:50:00,156.13,156.33,156.05,156.13,19700.0,154.3531,154.5509,154.2741,154.3531,19700.0
2025-01-10 11:55:00,156.06,156.08,155.78,155.81,20342.0,154.2839,154.3037,154.0071,154.0368,20342.0
2025-01-10 12:00:00,155.84,156.06,155.77,155.88,20307.0,154.0664,154.2839,153.9972,154.106,20307.0
2025-01-10 12:05:00,155.89,156.22,155.88,155.99,13975.0,154.1159,154.4421,154.106,154.2147,13975.0
2025-01-10 12:10:00,156.03,156.16,155.93,156.1,16568.0,154.2543,154.3828,154.1554,154.3235,16568.0
2025-01-10 12:15:00,156.1,156.27,156.04,156.06,21539.0,154.3235,154.4916,154.2642,154.2839,21539.0
2025-01-10 12:20:00,156.03,156.13,155.73,155.89,20772.0,154.2543,154.3531,153.9577,154.1159,20772.0
2025-01-10 12:25:00,155.92,156.24,155.92,156.13,17054.0,154.1455,154.4619,154.1455,154.3531,17054.0
2025-01-10 12:30:00,156.11,156.25,156.08,156.12,12896.0,154.3334,154.4718,154.3037,154.3433,12896.0
2025-01-10 12:35:00,156.17,156.39,156.0,156.32,12779.0,154.3927,154.6102,154.2246,154.541,12779.0
2025-01-10 12:40:00,156.3,156.4,156.22,156.34,16167.0,154.5212,154.6201,154.4421,154.5608,16167.0
2025-01-10 12:45:00,156.33,156.62,156.32,156.5,16784.0,154.5509,154.8376,154.541,154.7189,16784.0
2025-01-10 12:50:00,156.45,156.63,156.4,156.56,9352.0,154.6695,154.8475,154.6201,154.7783,9352.0
2025-01-10 12:55:00,156.56,156.6,156.42,156.47,24319.0,154.7783,154.8178,154.6398,154.6893,24319.0
2025-01-10 13:00:00,156.49,156.52,156.23,156.23,14495.0,154.709,154.7387,154.452,154.452,14495.0
2025-01-10 13:05:00,156.2,156.54,156.2,156.51,20521.0,154.4223,154.7585,154.4223,154.7288,20521.0
2025-01-10 13:10:00,156.49,156.9,156.48,156.81,20733.0,154.709,155.1144,154.6992,155.0254,20733.0
2025-01-10 13:15:00,156.82,156.82,156.64,156.74,10883.0,155.0353,155.0353,154.8573,154.9562,10883.0
2025-01-10 13:20:00,156.78,157.34,156.73,157.24,18719.0,154.9957,155.5494,154.9463,155.4505,18719.0
2025-01-10 13:25:00,157.24,157.57,157.16,157.28,19989.0,155.4505,155.7768,155.3714,155.4901,19989.0
2025-01-10 13:30:00,157.37,157.75,157.25,157.55,23749.0,155.579,155.9547,155.4604,155.757,23749.0
2025-01-10 13:35:00,157.48,157.6,157.32,157.59,14153.0,155.6878,155.8064,155.5296,155.7965,14153.0
2025-01-10 13:40:00,157.56,157.65,157.42,157.5,19836.0,155.7669,155.8558,155.6285,155.7076,19836.0
2025-01-10 13:45:00,157.5,157.86,157.36,157.8,18202.0,155.7076,156.0635,155.5691,156.0041,18202.0
2025-01-10 13:50:00,157.79,157.87,157.58,157.61,15373.0,155.9943,156.0733,155.7866,155.8163,15373.0
2025-01-10 13:55:00,157.6,158.02,157.6,157.84,29683.0,155.8064,156.2216,155.8064,156.0437,29683.0
2025-01-10 14:00:00,157.82,157.84,157.34,157.44,18273.0,156.0239,156.0437,155.5494,155.6482,18273.0
2025-01-10 14:05:00,157.45,157.45,156.83,156.89,39321.0,155.6581,155.6581,155.0452,155.1045,39321.0
2025-01-10 14:10:00,156.84,157.21,156.8,157.08,26538.0,155.0551,155.4209,155.0155,155.2923,26538.0
2025-01-10 14:15:00,157.08,157.1,156.94,156.99,21244.0,155.2923,155.3121,155.1539,155.2034,21244.0
2025-01-10 14:20:00,156.99,157.0,156.67,156.82,19912.0,155.2034,155.2132,154.887,155.0353,19912.0
2025-01-10 14:25:00,156.8,157.24,156.74,157.06,18841.0,155.0155,155.4505,154.9562,155.2726,18841.0
2025-01-10 14:30:00,157.07,157.09,156.74,157.02,21587.0,155.2824,155.3022,154.9562,155.233,21587.0
2025-01-10 14:35:00,157.01,157.19,156.82,157.19,15582.0,155.2231,155.4011,155.0353,155.4011,15582.0
2025-01-10 14:40:00,157.16,157.22,156.97,156.98,18497.0,155.3714,155.4307,155.1836,155.1935,18497.0
2025-01-10 14:45:00,156.98,157.1,156.72,156.8,19930.0,155.1935,155.3121,154.9364,155.0155,19930.0
2025-01-10 14:50:00,156.77,157.06,156.76,157.01,18633.0,154.9859,155.2726,154.976,155.2231,18633.0
2025-01-10 14:55:00,156.99,157.21,156.99,157.03,28372.0,155.2034,155.4209,155.2034,155.2429,28372.0
2025-01-10 15:00:00,157.02,157.13,156.87,157.02,15487.0,155.233,155.3418,155.0847,155.233,15487.0
2025-01-10 15:05:00,157.02,157.24,156.98,157.0,18980.0,155.233,155.4505,155.1935,155.2132,18980.0
2025-01-10 15:10:00,157.0,157.02,156.72,156.81,23164.0,155.2132,155.233,154.9364,155.0254,23164.0
2025-01-10 15:15:00,156.8,156.9,156.5,156.5,26512.0,155.0155,155.1144,154.7189,154.7189,26512.0
2025-01-10 15:20:00,156.53,156.66,156.38,156.53,33284.0,154.7486,154.8771,154.6003,154.7486,33284.0
2025-01-10 15:25:00,156.54,156.56,156.27,156.36,27974.0,154.7585,154.7783,154.4916,154.5805,27974.0
2025-01-10 15:30:00,156.33,156.44,156.2,156.31,34576.0,154.5509,154.6596,154.4223,154.5311,34576.0
2025-01-10 15:35:00,156.31,156.68,156.24,156.59,34315.0,154.5311,154.8969,154.4619,154.8079,34315.0
2025-01-10 15:40:00,156.59,156.77,156.58,156.7,46109.0,154.8079,154.9859,154.798,154.9167,46109.0
2025-01-10 15:45:00,156.7,156.7,156.33,156.5,73523.0,154.9167,154.9167,154.5509,154.7189,73523.0
2025-01-10 15:50:00,156.5,157.15,156.5,157.15,124520.0,154.7189,155.3615,154.7189,155.3615,124520.0
2025-01-10 15:55:00,157.07,157.14,156.71,156.94,240602.0,155.2824,155.3517,154.9265,155.1539,240602.0
2025-01-13 09:30:00,155.29,155.85,154.8,155.47,151062.0,153.5227,154.0763,153.0383,153.7007,151062.0
2025-01-13 09:35:00,155.54,155.97,155.07,155.66,64734.0,153.7699,154.195,153.3052,153.8885,64734.0
2025-01-13 09:40:00,155.64,156.28,155.04,156.23,39994.0,153.8687,154.5014,153.2755,154.452,39994.0
2025-01-13 09:45:00,156.18,156.57,155.82,155.96,43342.0,154.4026,154.7881,154.0467,154.1851,43342.0
2025-01-13 09:50:00,155.93,156.8,155.76,156.62,42269.0,154.1554,155.0155,153.9874,154.8376,42269.0
2025-01-13 09:55:00,156.6,156.83,156.24,156.51,38282.0,154.8178,155.0452,154.4619,154.7288,38282.0
2025-01-13 10:00:00,156.44,156.76,156.35,156.63,27584.0,154.6596,154.976,154.5706,154.8475,27584.0
2025-01-13 10:05:00,156.63,157.17,156.56,156.98,52963.0,154.8475,155.3813,154.7783,155.1935,52963.0
2025-01-13 10:10:00,156.93,156.94,156.15,156.19,44189.0,155.144,155.1539,154.3729,154.4125,44189.0
2025-01-13 10:15:00,156.15,156.4,156.02,156.2,36521.0,154.3729,154.6201,154.2444,154.4223,36521.0
2025-01-13 10:20:00,156.16,156.55,155.77,155.96,27012.0,154.3828,154.7684,153.9972,154.1851,27012.0
2025-01-13 10:25:00,155.92,156.04,155.6,155.68,32559.0,154.1455,154.2642,153.8292,153.9083,32559.0
2025-01-13 10:30:00,155.68,156.43,155.68,156.3,45155.0,153.9083,154.6497,153.9083,154.5212,45155.0
2025-01-13 10:35:00,156.31,156.93,156.24,156.93,50251.0,154.5311,155.144,154.4619,155.144,50251.0
2025-01-13 10:40:00,156.95,157.07,156.69,156.87,57002.0,155.1638,155.2824,154.9068,155.0847,57002.0
2025-01-13 10:45:00,156.94,157.21,156.78,156.94,30442.0,155.1539,155.4209,154.9957,155.1539,30442.0
2025-01-13 10:50:00,156.92,156.92,156.31,156.41,37371.0,155.1342,155.1342,154.5311,154.63,37371.0
2025-01-13 10:55:00,156.39,156.49,156.22,156.29,29847.0,154.6102,154.709,154.4421,154.5113,29847.0
2025-01-13 11:00:00,156.35,156.49,156.05,156.09,32221.0,154.5706,154.709,154.2741,154.3136,32221.0
2025-01-13 11:05:00,156.08,156.15,155.83,155.83,29626.0,154.3037,154.3729,154.0566,154.0566,29626.0
2025-01-13 11:10:00,155.85,156.05,155.77,156.02,24594.0,154.0763,154.2741,153.9972,154.2444,24594.0
2025-01-13 11:15:00,156.01,156.18,155.86,156.04,22061.0,154.2345,154.4026,154.0862,154.2642,22061.0
2025-01-13 11:20:00,156.05,156.21,155.79,156.07,31190.0,154.2741,154.4322,154.017,154.2938,31190.0
2025-01-13 11:25:00,156.05,156.32,156.01,156.1,52835.0,154.2741,154.541,154.2345,154.3235,52835.0
2025-01-13 11:30:00,156.08,156.55,156.03,156.39,23122.0,154.3037,154.7684,154.2543,154.6102,23122.0
2025-01-13 11:35:00,156.38,156.54,155.96,156.11,31004.0,154.6003,154.7585,154.1851,154.3334,31004.0
2025-01-13 11:40:00,156.14,156.7,156.03,156.59,29439.0,154.363,154.9167,154.2543,154.8079,29439.0
2025-01-13 11:45:00,156.65,156.65,156.35,156.52,17235.0,154.8672,154.8672,154.5706,154.7387,17235.0
2025-01-13 11:50:00,156.5,156.57,156.09,156.11,15750.0,154.7189,154.7881,154.3136,154.3334,15750.0
2025-01-13 11:55:00,156.13,156.14,155.62,155.65,24099.0,154.3531,154.363,153.8489,153.8786,24099.0
2025-01-13 12:00:00,155.63,156.02,155.43,155.75,23008.0,153.8588,154.2444,153.6611,153.9775,23008.0
2025-01-13 12:05:00,155.8,156.03,155.55,155.95,16653.0,154.0269,154.2543,153.7797,154.1752,16653.0
2025-01-13 12:10:00,155.94,156.08,155.86,156.05,15911.0,154.1653,154.3037,154.0862,154.2741,15911.0
2025-01-13 12:15:00,156.05,156.3,155.95,156.27,12516.0,154.2741,154.5212,154.1752,154.4916,12516.0
2025-01-13 12:20:00,156.28,156.39,156.12,156.22,24656.0,154.5014,154.6102,154.3433,154.4421,24656.0
2025-01-13 12:25:00,156.21,156.44,156.16,156.2,29820.0,154.4322,154.6596,154.3828,154.4223,29820.0
2025-01-13 12:30:00,156.2,156.7,156.08,156.68,33135.0,154.4223,154.9167,154.3037,154.8969,33135.0
2025-01-13 12:35:00,156.68,156.68,156.25,156.3,16704.0,154.8969,154.8969,154.4718,154.5212,16704.0
2025-01-13 12:40:00,156.25,156.42,156.18,156.24,20010.0,154.4718,154.6398,154.4026,154.4619,20010.0
2025-01-13 12:45:00,156.21,156.42,156.19,156.25,12480.0,154.4322,154.6398,154.4125,154.4718,12480.0
2025-01-13 12:50:00,156.28,156.39,156.07,156.14,21757.0,154.5014,154.6102,154.2938,154.363,21757.0
2025-01-13 12:55:00,156.19,156.63,156.17,156.62,21634.0,154.4125,154.8475,154.3927,154.8376,21634.0
2025-01-13 13:00:00,156.56,156.71,156.38,156.4,26989.0,154.7783,154.9265,154.6003,154.6201,26989.0
2025-01-13 13:05:00,156.38,156.45,156.23,156.26,15574.0,154.6003,154.6695,154.452,154.4817,15574.0
2025-01-13 13:10:00,156.28,156.56,156.28,156.51,37815.0,154.5014,154.7783,154.5014,154.7288,37815.0
2025-01-13 13:15:00,156.52,156.52,156.06,156.08,27885.0,154.7387,154.7387,154.2839,154.3037,27885.0
2025-01-13 13:20:00,156.05,156.16,156.02,156.09,20566.0,154.2741,154.3828,154.2444,154.3136,20566.0
2025-01-13 13:25:00,156.09,156.28,156.08,156.22,20922.0,154.3136,154.5014,154.3037,154.4421,20922.0
2025-01-13 13:30:00,156.22,156.39,156.14,156.36,23642.0,154.4421,154.6102,154.363,154.5805,23642.0
2025-01-13 13:35:00,156.36,156.37,156.16,156.34,46438.0,154.5805,154.5904,154.3828,154.5608,46438.0
2025-01-13 13:40:00,156.31,156.31,156.08,156.08,18114.0,154.5311,154.5311,154.3037,154.3037,18114.0
2025-01-13 13:45:00,156.1,156.79,156.1,156.68,27435.0,154.3235,155.0056,154.3235,154.8969,27435.0
2025-01-13 13:50:00,156.67,156.72,156.49,156.52,17289.0,154.887,154.9364,154.709,154.7387,17289.0
2025-01-13 13:55:00,156.5,156.62,156.45,156.58,16613.0,154.7189,154.8376,154.6695,154.798,16613.0
2025-01-13 14:00:00,156.55,156.71,156.45,156.46,15793.0,154.7684,154.9265,154.6695,154.6794,15793.0
2025-01-13 14:05:00,156.46,156.64,156.35,156.39,21137.0,154.6794,154.8573,154.5706,154.6102,21137.0
2025-01-13 14:10:00,156.35,156.57,156.24,156.26,12244.0,154.5706,154.7881,154.4619,154.4817,12244.0
2025-01-13 14:15:00,156.23,156.4,156.19,156.35,16220.0,154.452,154.6201,154.4125,154.5706,16220.0
2025-01-13 14:20:00,156.38,156.75,156.34,156.72,20335.0,154.6003,154.9661,154.5608,154.9364,20335.0
2025-01-13 14:25:00,156.71,156.9,156.61,156.82,21888.0,154.9265,155.1144,154.8277,155.0353,21888.0
2025-01-13 14:30:00,156.88,157.04,156.69,156.79,17934.0,155.0946,155.2528,154.9068,155.0056,17934.0
2025-01-13 14:35:00,156.8,157.02,156.67,156.98,31158.0,155.0155,155.233,154.887,155.1935,31158.0
2025-01-13 14:40:00,157.0,157.1,156.9,156.96,18670.0,155.2132,155.3121,155.1144,155.1737,18670.0
2025-01-13 14:45:00,156.95,157.03,156.62,156.66,31864.0,155.1638,155.2429,154.8376,154.8771,31864.0
2025-01-13 14:50:00,156.65,156.8,156.59,156.78,18488.0,154.8672,155.0155,154.8079,154.9957,18488.0
2025-01-13 14:55:00,156.78,157.03,156.78,156.99,19219.0,154.9957,155.2429,154.9957,155.2034,19219.0
2025-01-13 15:00:00,156.97,157.01,156.74,156.99,31414.0,155.1836,155.2231,154.9562,155.2034,31414.0
2025-01-13 15:05:00,156.99,157.29,156.99,157.05,43228.0,155.2034,155.4999,155.2034,155.2627,43228.0
2025-01-13 15:10:00,157.03,157.2,157.02,157.05,33498.0,155.2429,155.411,155.233,155.2627,33498.0
2025-01-13 15:15:00,157.04,157.23,156.99,157.19,28854.0,155.2528,155.4406,155.2034,155.4011,28854.0
2025-01-13 15:20:00,157.23,157.31,156.79,156.79,59962.0,155.4406,155.5197,155.0056,155.0056,59962.0
2025-01-13 15:25:00,156.79,157.05,156.74,156.88,25291.0,155.0056,155.2627,154.9562,155.0946,25291.0
2025-01-13 15:30:00,156.9,157.18,156.87,157.14,29769.0,155.1144,155.3912,155.0847,155.3517,29769.0
2025-01-13 15:35:00,157.12,157.17,157.0,157.06,56589.0,155.3319,155.3813,155.2132,155.2726,56589.0
2025-01-13 15:40:00,157.03,157.09,156.89,156.95,28582.0,155.2429,155.3022,155.1045,155.1638,28582.0
2025-01-13 15:45:00,156.93,157.16,156.92,157.05,31310.0,155.144,155.3714,155.1342,155.2627,31310.0
2025-01-13 15:50:00,157.03,157.37,157.01,157.08,77059.0,155.2429,155.579,155.2231,155.2923,77059.0
2025-01-13 15:55:00,157.03,157.37,156.98,157.13,210012.0,155.2429,155.579,155.1935,155.3418,210012.0
2025-01-14 09:30:00,160.14,160.62,159.45,160.62,302316.0,158.3175,158.792,157.6354,158.792,302316.0
2025-01-14 09:35:00,160.63,160.74,160.11,160.74,114598.0,158.8019,158.9107,158.2879,158.9107,114598.0
2025-01-14 09:40:00,160.78,161.01,160.54,160.94,68561.0,158.9502,159.1776,158.713,159.1084,68561.0
2025-01-14 09:45:00,160.97,161.0,160.11,160.34,83658.0,159.1381,159.1677,158.2879,158.5152,83658.0
2025-01-14 09:50:00,160.42,160.68,159.83,159.94,58391.0,158.5943,158.8514,158.011,158.1198,58391.0
2025-01-14 09:55:00,159.91,159.91,158.91,159.23,42402.0,158.0901,158.0901,157.1015,157.4179,42402.0
2025-01-14 10:00:00,159.24,160.08,159.16,160.08,53981.0,157.4278,158.2582,157.3487,158.2582,53981.0
2025-01-14 10:05:00,160.04,160.44,159.84,160.39,47862.0,158.2186,158.6141,158.0209,158.5647,47862.0
2025-01-14 10:10:00,160.39,160.75,160.13,160.33,53803.0,158.5647,158.9206,158.3076,158.5053,53803.0
2025-01-14 10:15:00,160.28,160.41,159.97,160.0,35555.0,158.4559,158.5844,158.1494,158.1791,35555.0
2025-01-14 10:20:00,159.98,159.99,159.5,159.62,52667.0,158.1593,158.1692,157.6848,157.8034,52667.0
2025-01-14 10:25:00,159.63,159.68,159.21,159.22,62911.0,157.8133,157.8627,157.3981,157.408,62911.0
2025-01-14 10:30:00,159.31,159.67,159.05,159.08,77895.0,157.497,157.8529,157.2399,157.2696,77895.0
2025-01-14 10:35:00,159.12,159.25,158.76,158.87,38427.0,157.3091,157.4376,156.9532,157.062,38427.0
2025-01-14 10:40:00,158.88,159.29,158.83,159.25,49172.0,157.0718,157.4772,157.0224,157.4376,49172.0
2025-01-14 10:45:00,159.2,159.24,158.71,158.81,45439.0,157.3882,157.4278,156.9038,157.0026,45439.0
2025-01-14 10:50:00,158.85,159.04,158.6,158.87,47222.0,157.0422,157.23,156.795,157.062,47222.0
2025-01-14 10:55:00,158.84,158.93,158.53,158.54,28169.0,157.0323,157.1213,156.7258,156.7357,28169.0
2025-01-14 11:00:00,158.54,158.56,158.06,158.25,47566.0,156.7357,156.7555,156.2612,156.449,47566.0
2025-01-14 11:05:00,158.17,158.35,158.11,158.17,33717.0,156.3699,156.5479,156.3106,156.3699,33717.0
2025-01-14 11:10:00,158.17,158.25,157.87,158.05,28069.0,156.3699,156.449,156.0733,156.2513,28069.0
2025-01-14 11:15:00,158.01,158.17,157.84,157.95,17673.0,156.2117,156.3699,156.0437,156.1524,17673.0
2025-01-14 11:20:00,157.93,158.25,157.92,158.25,35366.0,156.1327,156.449,156.1228,156.449,35366.0
2025-01-14 11:25:00,158.26,158.42,157.9,158.05,23692.0,156.4589,156.6171,156.103,156.2513,23692.0
2025-01-14 11:30:00,157.99,158.06,157.73,158.03,39446.0,156.192,156.2612,155.9349,156.2315,39446.0
2025-01-14 11:35:00,158.01,158.03,157.44,157.63,96249.0,156.2117,156.2315,155.6482,155.8361,96249.0
2025-01-14 11:40:00,157.66,157.77,157.4,157.43,16210.0,155.8657,155.9745,155.6087,155.6384,16210.0
2025-01-14 11:45:00,157.49,157.53,157.27,157.28,25584.0,155.6977,155.7372,155.4802,155.4901,25584.0
2025-01-14 11:50:00,157.28,157.47,157.22,157.28,18508.0,155.4901,155.6779,155.4307,155.4901,18508.0
2025-01-14 11:55:00,157.32,157.45,156.85,156.88,25445.0,155.5296,155.6581,155.065,155.0946,25445.0
2025-01-14 12:00:00,156.85,157.05,156.72,157.0,35201.0,155.065,155.2627,154.9364,155.2132,35201.0
2025-01-14 12:05:00,157.0,157.26,156.94,157.18,15397.0,155.2132,155.4703,155.1539,155.3912,15397.0
2025-01-14 12:10:00,157.21,157.32,157.13,157.14,17930.0,155.4209,155.5296,155.3418,155.3517,17930.0
2025-01-14 12:15:00,157.11,157.29,157.05,157.08,28681.0,155.322,155.4999,155.2627,155.2923,28681.0
2025-01-14 12:20:00,157.05,157.11,156.74,156.79,28449.0,155.2627,155.322,154.9562,155.0056,28449.0
2025-01-14 12:25:00,156.84,157.14,156.74,157.02,38651.0,155.0551,155.3517,154.9562,155.233,38651.0
2025-01-14 12:30:00,156.99,156.99,156.58,156.67,36356.0,155.2034,155.2034,154.798,154.887,36356.0
2025-01-14 12:35:00,156.7,156.98,156.55,156.81,39793.0,154.9167,155.1935,154.7684,155.0254,39793.0
2025-01-14 12:40:00,156.86,157.26,156.82,157.06,22092.0,155.0748,155.4703,155.0353,155.2726,22092.0
2025-01-14 12:45:00,157.08,157.15,157.03,157.09,15026.0,155.2923,155.3615,155.2429,155.3022,15026.0
2025-01-14 12:50:00,157.1,157.36,157.1,157.3,18917.0,155.3121,155.5691,155.3121,155.5098,18917.0
2025-01-14 12:55:00,157.22,157.31,157.06,157.27,15793.0,155.4307,155.5197,155.2726,155.4802,15793.0
2025-01-14 13:00:00,157.22,157.37,157.17,157.37,9969.0,155.4307,155.579,155.3813,155.579,9969.0
2025-01-14 13:05:00,157.34,157.42,157.26,157.39,11077.0,155.5494,155.6285,155.4703,155.5988,11077.0
2025-01-14 13:10:00,157.38,157.46,157.28,157.33,11269.0,155.5889,155.668,155.4901,155.5395,11269.0
2025-01-14 13:15:00,157.26,157.51,157.21,157.4,26374.0,155.4703,155.7174,155.4209,155.6087,26374.0
2025-01-14 13:20:00,157.41,157.7,157.38,157.69,20285.0,155.6186,155.9053,155.5889,155.8954,20285.0
2025-01-14 13:25:00,157.69,158.0,157.59,157.9,16719.0,155.8954,156.2019,155.7965,156.103,16719.0
2025-01-14 13:30:00,157.91,157.99,157.85,157.96,13878.0,156.1129,156.192,156.0536,156.1623,13878.0
2025-01-14 13:35:00,158.0,158.42,157.99,158.42,14805.0,156.2019,156.6171,156.192,156.6171,14805.0
2025-01-14 13:40:00,158.41,158.85,158.4,158.72,16987.0,156.6072,157.0422,156.5973,156.9137,16987.0
2025-01-14 13:45:00,158.74,158.96,158.7,158.76,18901.0,156.9334,157.1509,156.8939,156.9532,18901.0
2025-01-14 13:50:00,158.76,158.82,158.59,158.61,24529.0,156.9532,157.0125,156.7851,156.8049,24529.0
2025-01-14 13:55:00,158.59,158.68,158.54,158.67,25749.0,156.7851,156.8741,156.7357,156.8642,25749.0
2025-01-14 14:00:00,158.68,158.83,158.6,158.61,21630.0,156.8741,157.0224,156.795,156.8049,21630.0
2025-01-14 14:05:00,158.6,158.76,158.55,158.6,26678.0,156.795,156.9532,156.7456,156.795,26678.0
2025-01-14 14:10:00,158.61,158.75,158.45,158.7,22353.0,156.8049,156.9433,156.6467,156.8939,22353.0
2025-01-14 14:15:00,158.72,158.95,158.66,158.89,34743.0,156.9137,157.1411,156.8544,157.0817,34743.0
2025-01-14 14:20:00,158.88,159.0,158.83,159.0,25979.0,157.0718,157.1905,157.0224,157.1905,25979.0
2025-01-14 14:25:00,159.02,159.13,158.76,158.83,34235.0,157.2103,157.319,156.9532,157.0224,34235.0
2025-01-14 14:30:00,158.82,159.08,158.77,158.94,18752.0,157.0125,157.2696,156.9631,157.1312,18752.0
2025-01-14 14:35:00,158.94,159.18,158.93,159.1,23329.0,157.1312,157.3684,157.1213,157.2893,23329.0
2025-01-14 14:40:00,159.11,159.26,159.05,159.26,29304.0,157.2992,157.4475,157.2399,157.4475,29304.0
2025-01-14 14:45:00,159.23,159.25,158.98,159.06,33610.0,157.4179,157.4376,157.1707,157.2498,33610.0
2025-01-14 14:50:00,159.07,159.12,158.79,158.79,42260.0,157.2597,157.3091,156.9829,156.9829,42260.0
2025-01-14 14:55:00,158.81,158.87,158.32,158.42,46416.0,157.0026,157.062,156.5182,156.6171,46416.0
2025-01-14 15:00:00,158.43,158.53,157.65,157.71,47685.0,156.627,156.7258,155.8558,155.9152,47685.0
2025-01-14 15:05:00,157.71,158.17,157.64,158.16,42209.0,155.9152,156.3699,155.846,156.36,42209.0
2025-01-14 15:10:00,158.07,158.21,157.84,158.05,31044.0,156.2711,156.4095,156.0437,156.2513,31044.0
2025-01-14 15:15:00,158.08,158.31,158.01,158.09,31355.0,156.281,156.5083,156.2117,156.2908,31355.0
2025-01-14 15:20:00,158.07,158.51,158.03,158.45,25076.0,156.2711,156.7061,156.2315,156.6467,25076.0
2025-01-14 15:25:00,158.45,158.55,158.28,158.51,20969.0,156.6467,156.7456,156.4787,156.7061,20969.0
2025-01-14 15:30:00,158.54,158.61,158.29,158.33,35547.0,156.7357,156.8049,156.4886,156.5281,35547.0
2025-01-14 15:35:00,158.36,158.55,158.28,158.32,35770.0,156.5578,156.7456,156.4787,156.5182,35770.0
2025-01-14 15:40:00,158.33,158.41,158.13,158.4,37006.0,156.5281,156.6072,156.3304,156.5973,37006.0
2025-01-14 15:45:00,158.4,158.54,158.34,158.49,43244.0,156.5973,156.7357,156.538,156.6863,43244.0
2025-01-14 15:50:00,158.49,159.07,158.49,159.03,84446.0,156.6863,157.2597,156.6863,157.2201,84446.0
2025-01-14 15:55:00,159.04,159.61,158.97,159.58,273620.0,157.23,157.7935,157.1608,157.7639,273620.0
2025-01-15 09:30:00,162.63,163.78,162.1,163.34,325343.0,160.7792,161.9161,160.2552,161.4811,325343.0
2025-01-15 09:35:00,163.34,163.82,162.09,162.66,76908.0,161.4811,161.9556,160.2453,160.8088,76908.0
2025-01-15 09:40:00,162.7,163.94,162.64,163.74,109292.0,160.8484,162.0743,160.7891,161.8765,109292.0
2025-01-15 09:45:00,163.77,164.12,163.56,164.08,110539.0,161.9062,162.2522,161.6986,162.2127,110539.0
2025-01-15 09:50:00,164.09,164.36,163.8,164.04,74430.0,162.2226,162.4895,161.9359,162.1731,74430.0
2025-01-15 09:55:00,164.08,164.09,163.47,163.57,59513.0,162.2127,162.2226,161.6096,161.7085,59513.0
2025-01-15 10:00:00,163.59,164.08,163.53,163.81,42851.0,161.7282,162.2127,161.6689,161.9457,42851.0
2025-01-15 10:05:00,163.85,164.27,163.65,164.07,71922.0,161.9853,162.4005,161.7876,162.2028,71922.0
2025-01-15 10:10:00,164.09,164.22,163.8,163.91,53865.0,162.2226,162.3511,161.9359,162.0446,53865.0
2025-01-15 10:15:00,163.91,164.47,163.88,164.46,51228.0,162.0446,162.5982,162.0149,162.5883,51228.0
2025-01-15 10:20:00,164.48,164.68,164.45,164.65,78102.0,162.6081,162.8058,162.5785,162.7762,78102.0
2025-01-15 10:25:00,164.64,164.64,164.32,164.44,33284.0,162.7663,162.7663,162.4499,162.5686,33284.0
2025-01-15 10:30:00,164.36,164.48,164.04,164.25,42505.0,162.4895,162.6081,162.1731,162.3807,42505.0
2025-01-15 10:35:00,164.24,164.34,163.77,164.19,37338.0,162.3708,162.4697,161.9062,162.3214,37338.0
2025-01-15 10:40:00,164.16,164.65,164.03,164.43,72887.0,162.2918,162.7762,162.1632,162.5587,72887.0
2025-01-15 10:45:00,164.42,164.49,164.09,164.16,40094.0,162.5488,162.618,162.2226,162.2918,40094.0
2025-01-15 10:50:00,164.2,164.65,164.09,164.62,43243.0,162.3313,162.7762,162.2226,162.7465,43243.0
2025-01-15 10:55:00,164.59,164.65,164.17,164.29,46352.0,162.7169,162.7762,162.3016,162.4203,46352.0
2025-01-15 11:00:00,164.29,164.75,164.29,164.7,73345.0,162.4203,162.875,162.4203,162.8256,73345.0
2025-01-15 11:05:00,164.71,164.79,164.25,164.25,32769.0,162.8355,162.9146,162.3807,162.3807,32769.0
2025-01-15 11:10:00,164.23,164.39,164.11,164.34,38776.0,162.361,162.5191,162.2423,162.4697,38776.0
2025-01-15 11:15:00,164.34,164.35,163.99,164.2,35707.0,162.4697,162.4796,162.1237,162.3313,35707.0
2025-01-15 11:20:00,164.2,164.59,163.99,164.52,41542.0,162.3313,162.7169,162.1237,162.6477,41542.0
2025-01-15 11:25:00,164.48,164.56,164.31,164.45,31439.0,162.6081,162.6872,162.4401,162.5785,31439.0
2025-01-15 11:30:00,164.44,164.44,163.91,164.04,66280.0,162.5686,162.5686,162.0446,162.1731,66280.0
2025-01-15 11:35:00,164.06,164.15,163.86,163.99,34325.0,162.1929,162.2819,161.9952,162.1237,34325.0
2025-01-15 11:40:00,164.0,164.35,163.96,164.04,27093.0,162.1336,162.4796,162.094,162.1731,27093.0
2025-01-15 11:45:00,164.04,164.24,164.04,164.18,22539.0,162.1731,162.3708,162.1731,162.3115,22539.0
2025-01-15 11:50:00,164.16,164.17,163.72,163.97,36821.0,162.2918,162.3016,161.8568,162.1039,36821.0
2025-01-15 11:55:00,163.92,164.0,163.66,164.0,55119.0,162.0545,162.1336,161.7974,162.1336,55119.0
2025-01-15 12:00:00,164.01,164.16,163.79,163.8,67950.0,162.1435,162.2918,161.926,161.9359,67950.0
2025-01-15 12:05:00,163.8,164.22,163.7,164.2,19685.0,161.9359,162.3511,161.837,162.3313,19685.0
2025-01-15 12:10:00,164.22,164.35,164.21,164.24,23378.0,162.3511,162.4796,162.3412,162.3708,23378.0
2025-01-15 12:15:00,164.26,164.29,164.01,164.03,19952.0,162.3906,162.4203,162.1435,162.1632,19952.0
2025-01-15 12:20:00,164.06,164.14,163.91,163.95,23169.0,162.1929,162.272,162.0446,162.0841,23169.0
2025-01-15 12:25:00,163.94,164.22,163.87,164.22,13792.0,162.0743,162.3511,162.0051,162.3511,13792.0
2025-01-15 12:30:00,164.21,164.46,164.16,164.41,48771.0,162.3412,162.5883,162.2918,162.5389,48771.0
2025-01-15 12:35:00,164.42,164.64,164.4,164.6,47227.0,162.5488,162.7663,162.529,162.7268,47227.0
2025-01-15 12:40:00,164.64,164.65,164.49,164.55,30807.0,162.7663,162.7762,162.618,162.6773,30807.0
2025-01-15 12:45:00,164.55,164.73,164.45,164.62,47229.0,162.6773,162.8553,162.5785,162.7465,47229.0
2025-01-15 12:50:00,164.57,164.67,164.47,164.65,22862.0,162.6971,162.796,162.5982,162.7762,22862.0
2025-01-15 12:55:00,164.66,164.77,164.53,164.55,31136.0,162.7861,162.8948,162.6575,162.6773,31136.0
2025-01-15 13:00:00,164.56,164.77,164.54,164.74,22631.0,162.6872,162.8948,162.6674,162.8652,22631.0
2025-01-15 13:05:00,164.74,164.76,164.51,164.51,25187.0,162.8652,162.8849,162.6378,162.6378,25187.0
2025-01-15 13:10:00,164.53,164.67,164.5,164.65,19525.0,162.6575,162.796,162.6279,162.7762,19525.0
2025-01-15 13:15:00,164.65,164.9,164.6,164.89,58017.0,162.7762,163.0233,162.7268,163.0135,58017.0
2025-01-15 13:20:00,164.87,164.96,164.75,164.81,24363.0,162.9937,163.0827,162.875,162.9344,24363.0
2025-01-15 13:25:00,164.81,164.98,164.81,164.95,21789.0,162.9344,163.1024,162.9344,163.0728,21789.0
2025-01-15 13:30:00,164.96,165.03,164.9,164.97,59732.0,163.0827,163.1519,163.0233,163.0925,59732.0
2025-01-15 13:35:00,164.94,165.03,164.83,164.95,26239.0,163.0629,163.1519,162.9541,163.0728,26239.0
2025-01-15 13:40:00,164.95,165.17,164.93,165.08,69917.0,163.0728,163.2903,163.053,163.2013,69917.0
2025-01-15 13:45:00,165.08,165.18,165.0,165.12,28742.0,163.2013,163.3002,163.1222,163.2408,28742.0
2025-01-15 13:50:00,165.12,165.16,164.94,165.05,30894.0,163.2408,163.2804,163.0629,163.1716,30894.0
2025-01-15 13:55:00,165.08,165.12,164.97,165.02,19226.0,163.2013,163.2408,163.0925,163.142,19226.0
2025-01-15 14:00:00,165.05,165.26,164.99,165.17,37118.0,163.1716,163.3792,163.1123,163.2903,37118.0
2025-01-15 14:05:00,165.17,165.25,165.1,165.14,22776.0,163.2903,163.3694,163.2211,163.2606,22776.0
2025-01-15 14:10:00,165.16,165.23,164.82,164.85,34168.0,163.2804,163.3496,162.9442,162.9739,34168.0
2025-01-15 14:15:00,164.85,164.9,164.8,164.83,17502.0,162.9739,163.0233,162.9245,162.9541,17502.0
2025-01-15 14:20:00,164.83,164.83,164.65,164.71,20493.0,162.9541,162.9541,162.7762,162.8355,20493.0
2025-01-15 14:25:00,164.7,164.99,164.7,164.93,26868.0,162.8256,163.1123,162.8256,163.053,26868.0
2025-01-15 14:30:00,164.92,165.12,164.82,165.11,38435.0,163.0431,163.2408,162.9442,163.2309,38435.0
2025-01-15 14:35:00,165.12,165.21,165.04,165.18,38545.0,163.2408,163.3298,163.1617,163.3002,38545.0
2025-01-15 14:40:00,165.18,165.19,164.99,165.1,54670.0,163.3002,163.31,163.1123,163.2211,54670.0
2025-01-15 14:45:00,165.1,165.26,165.06,165.24,29257.0,163.2211,163.3792,163.1815,163.3595,29257.0
2025-01-15 14:50:00,165.22,165.36,165.11,165.34,28990.0,163.3397,163.4781,163.2309,163.4583,28990.0
2025-01-15 14:55:00,165.34,165.35,165.2,165.28,27996.0,163.4583,163.4682,163.3199,163.399,27996.0
2025-01-15 15:00:00,165.26,165.35,165.21,165.21,35141.0,163.3792,163.4682,163.3298,163.3298,35141.0
2025-01-15 15:05:00,165.23,165.38,165.17,165.23,50116.0,163.3496,163.4979,163.2903,163.3496,50116.0
2025-01-15 15:10:00,165.28,165.35,165.23,165.32,53491.0,163.399,163.4682,163.3496,163.4386,53491.0
2025-01-15 15:15:00,165.33,165.36,165.04,165.18,57967.0,163.4484,163.4781,163.1617,163.3002,57967.0
2025-01-15 15:20:00,165.19,165.4,165.18,165.3,54313.0,163.31,163.5176,163.3002,163.4188,54313.0
2025-01-15 15:25:00,165.27,165.45,165.23,165.4,52788.0,163.3891,163.5671,163.3496,163.5176,52788.0
2025-01-15 15:30:00,165.38,165.38,165.17,165.18,67567.0,163.4979,163.4979,163.2903,163.3002,67567.0
2025-01-15 15:35:00,165.16,165.2,165.02,165.1,86479.0,163.2804,163.3199,163.142,163.2211,86479.0
2025-01-15 15:40:00,165.09,165.28,165.02,165.19,88422.0,163.2112,163.399,163.142,163.31,88422.0
2025-01-15 15:45:00,165.18,165.24,165.02,165.03,84534.0,163.3002,163.3595,163.142,163.1519,84534.0
2025-01-15 15:50:00,165.02,165.02,164.47,164.5,143947.0,163.142,163.142,162.5982,162.6279,143947.0
2025-01-15 15:55:00,164.71,164.79,164.34,164.38,407660.0,162.8355,162.9146,162.4697,162.5093,407660.0
2025-01-16 09:30:00,165.35,165.84,163.54,163.59,185090.0,163.4682,163.9526,161.6788,161.7282,185090.0
2025-01-16 09:35:00,163.63,163.94,163.0,163.09,114025.0,161.7678,162.0743,161.145,161.2339,114025.0
2025-01-16 09:40:00,163.08,163.51,162.76,162.88,92809.0,161.224,161.6492,160.9077,161.0263,92809.0
2025-01-16 09:45:00,163.0,163.02,162.13,162.14,44854.0,161.145,161.1647,160.2849,160.2947,44854.0
2025-01-16 09:50:00,162.13,163.35,162.13,162.92,68871.0,160.2849,161.491,160.2849,161.0659,68871.0
2025-01-16 09:55:00,162.8,163.38,162.68,163.2,17566.0,160.9472,161.5206,160.8286,161.3427,17566.0
2025-01-16 10:00:00,163.26,163.86,162.96,163.5,23890.0,161.402,161.9952,161.1054,161.6393,23890.0
2025-01-16 10:05:00,163.57,163.76,163.26,163.4,20901.0,161.7085,161.8963,161.402,161.5404,20901.0
2025-01-16 10:10:00,163.4,163.67,163.01,163.37,25658.0,161.5404,161.8073,161.1548,161.5107,25658.0
2025-01-16 10:15:00,163.35,163.99,163.27,163.87,27227.0,161.491,162.1237,161.4119,162.0051,27227.0
2025-01-16 10:20:00,163.89,163.97,163.42,163.53,39287.0,162.0248,162.1039,161.5602,161.6689,39287.0
2025-01-16 10:25:00,163.53,163.55,163.07,163.16,28897.0,161.6689,161.6887,161.2142,161.3031,28897.0
2025-01-16 10:30:00,163.05,163.32,162.7,162.8,57741.0,161.1944,161.4613,160.8484,160.9472,57741.0
2025-01-16 10:35:00,162.8,162.99,162.5,162.8,57890.0,160.9472,161.1351,160.6507,160.9472,57890.0
2025-01-16 10:40:00,162.81,162.98,162.27,162.36,48260.0,160.9571,161.1252,160.4233,160.5122,48260.0
2025-01-16 10:45:00,162.34,163.08,162.26,163.08,48920.0,160.4925,161.224,160.4134,161.224,48920.0
2025-01-16 10:50:00,163.11,163.19,162.8,162.85,31578.0,161.2537,161.3328,160.9472,160.9967,31578.0
2025-01-16 10:55:00,162.85,163.24,162.85,163.16,64500.0,160.9967,161.3822,160.9967,161.3031,64500.0
2025-01-16 11:00:00,163.23,163.66,163.12,163.61,24199.0,161.3723,161.7974,161.2636,161.748,24199.0
2025-01-16 11:05:00,163.6,164.14,163.58,164.04,29695.0,161.7381,162.272,161.7184,162.1731,29695.0
2025-01-16 11:10:00,164.02,164.26,163.84,163.89,29957.0,162.1534,162.3906,161.9754,162.0248,29957.0
2025-01-16 11:15:00,163.92,164.33,163.89,164.25,31826.0,162.0545,162.4598,162.0248,162.3807,31826.0
2025-01-16 11:20:00,164.21,164.21,163.71,163.9,29391.0,162.3412,162.3412,161.8469,162.0347,29391.0
2025-01-16 11:25:00,163.86,164.0,163.62,163.69,26417.0,161.9952,162.1336,161.7579,161.8271,26417.0
2025-01-16 11:30:00,163.67,163.86,163.6,163.64,23968.0,161.8073,161.9952,161.7381,161.7777,23968.0
2025-01-16 11:35:00,163.62,163.66,163.33,163.46,28256.0,161.7579,161.7974,161.4712,161.5997,28256.0
2025-01-16 11:40:00,163.47,163.59,163.0,163.39,33314.0,161.6096,161.7282,161.145,161.5305,33314.0
2025-01-16 11:45:00,163.43,163.67,163.33,163.66,12870.0,161.5701,161.8073,161.4712,161.7974,12870.0
2025-01-16 11:50:00,163.69,163.85,163.55,163.82,17200.0,161.8271,161.9853,161.6887,161.9556,17200.0
2025-01-16 11:55:00,163.87,164.31,163.75,164.25,17790.0,162.0051,162.4401,161.8864,162.3807,17790.0
2025-01-16 12:00:00,164.21,164.21,163.9,163.93,17845.0,162.3412,162.3412,162.0347,162.0644,17845.0
2025-01-16 12:05:00,163.88,164.07,163.78,163.97,63829.0,162.0149,162.2028,161.9161,162.1039,63829.0
2025-01-16 12:10:00,163.94,163.94,163.72,163.81,13366.0,162.0743,162.0743,161.8568,161.9457,13366.0
2025-01-16 12:15:00,163.85,163.95,163.59,163.8,11687.0,161.9853,162.0841,161.7282,161.9359,11687.0
2025-01-16 12:20:00,163.89,164.15,163.71,164.14,22853.0,162.0248,162.2819,161.8469,162.272,22853.0
2025-01-16 12:25:00,164.13,164.27,164.01,164.06,16663.0,162.2621,162.4005,162.1435,162.1929,16663.0
2025-01-16 12:30:00,164.02,164.03,163.7,163.71,15748.0,162.1534,162.1632,161.837,161.8469,15748.0
2025-01-16 12:35:00,163.71,163.71,163.4,163.49,12929.0,161.8469,161.8469,161.5404,161.6294,12929.0
2025-01-16 12:40:00,163.52,163.52,163.33,163.43,8782.0,161.659,161.659,161.4712,161.5701,8782.0
2025-01-16 12:45:00,163.44,163.52,163.38,163.42,12021.0,161.58,161.659,161.5206,161.5602,12021.0
2025-01-16 12:50:00,163.43,163.44,163.26,163.31,10710.0,161.5701,161.58,161.402,161.4514,10710.0
2025-01-16 12:55:00,163.31,163.47,163.26,163.35,10406.0,161.4514,161.6096,161.402,161.491,10406.0
2025-01-16 13:00:00,163.3,163.33,163.07,163.21,13083.0,161.4415,161.4712,161.2142,161.3526,13083.0
2025-01-16 13:05:00,163.22,163.45,163.22,163.45,18393.0,161.3625,161.5898,161.3625,161.5898,18393.0
2025-01-16 13:10:00,163.44,163.55,163.32,163.36,8467.0,161.58,161.6887,161.4613,161.5009,8467.0
2025-01-16 13:15:00,163.38,163.57,163.34,163.54,15146.0,161.5206,161.7085,161.4811,161.6788,15146.0
2025-01-16 13:20:00,163.55,163.65,163.32,163.4,39796.0,161.6887,161.7876,161.4613,161.5404,39796.0
2025-01-16 13:25:00,163.42,163.47,163.0,163.01,68200.0,161.5602,161.6096,161.145,161.1548,68200.0
2025-01-16 13:30:00,162.99,163.06,162.83,162.88,20221.0,161.1351,161.2043,160.9769,161.0263,20221.0
2025-01-16 13:35:00,162.96,162.96,162.6,162.68,22293.0,161.1054,161.1054,160.7495,160.8286,22293.0
2025-01-16 13:40:00,162.68,162.83,162.4,162.57,46641.0,160.8286,160.9769,160.5518,160.7199,46641.0
2025-01-16 13:45:00,162.58,162.67,162.27,162.39,64207.0,160.7297,160.8187,160.4233,160.5419,64207.0
2025-01-16 13:50:00,162.4,162.69,162.3,162.65,20533.0,160.5518,160.8385,160.4529,160.7989,20533.0
2025-01-16 13:55:00,162.72,162.72,162.53,162.68,18138.0,160.8681,160.8681,160.6803,160.8286,18138.0
2025-01-16 14:00:00,162.66,162.68,162.52,162.61,32640.0,160.8088,160.8286,160.6704,160.7594,32640.0
2025-01-16 14:05:00,162.61,162.93,162.57,162.84,16459.0,160.7594,161.0758,160.7199,160.9868,16459.0
2025-01-16 14:10:00,162.92,163.08,162.87,162.98,13120.0,161.0659,161.224,161.0164,161.1252,13120.0
2025-01-16 14:15:00,162.97,163.06,162.86,162.86,16823.0,161.1153,161.2043,161.0066,161.0066,16823.0
2025-01-16 14:20:00,162.9,162.92,162.43,162.46,34034.0,161.0461,161.0659,160.5814,160.6111,34034.0
2025-01-16 14:25:00,162.46,162.76,162.46,162.7,15504.0,160.6111,160.9077,160.6111,160.8484,15504.0
2025-01-16 14:30:00,162.68,162.69,162.43,162.49,15623.0,160.8286,160.8385,160.5814,160.6408,15623.0
2025-01-16 14:35:00,162.48,162.68,162.43,162.66,17351.0,160.6309,160.8286,160.5814,160.8088,17351.0
2025-01-16 14:40:00,162.68,162.77,162.59,162.66,31541.0,160.8286,160.9176,160.7396,160.8088,31541.0
2025-01-16 14:45:00,162.68,162.88,162.68,162.8,10789.0,160.8286,161.0263,160.8286,160.9472,10789.0
2025-01-16 14:50:00,162.8,162.9,162.71,162.87,21938.0,160.9472,161.0461,160.8583,161.0164,21938.0
2025-01-16 14:55:00,162.88,163.05,162.88,163.01,16655.0,161.0263,161.1944,161.0263,161.1548,16655.0
2025-01-16 15:00:00,162.99,163.24,162.9,163.22,24861.0,161.1351,161.3822,161.0461,161.3625,24861.0
2025-01-16 15:05:00,163.26,163.53,163.22,163.46,31757.0,161.402,161.6689,161.3625,161.5997,31757.0
2025-01-16 15:10:00,163.43,163.43,163.18,163.18,11411.0,161.5701,161.5701,161.3229,161.3229,11411.0
2025-01-16 15:15:00,163.16,163.17,162.66,162.75,25298.0,161.3031,161.313,160.8088,160.8978,25298.0
2025-01-16 15:20:00,162.75,162.8,162.58,162.67,25499.0,160.8978,160.9472,160.7297,160.8187,25499.0
2025-01-16 15:25:00,162.67,162.79,162.55,162.57,15984.0,160.8187,160.9374,160.7001,160.7199,15984.0
2025-01-16 15:30:00,162.57,162.68,162.25,162.25,26239.0,160.7199,160.8286,160.4035,160.4035,26239.0
2025-01-16 15:35:00,162.23,162.35,162.15,162.16,18933.0,160.3837,160.5024,160.3046,160.3145,18933.0
2025-01-16 15:40:00,162.17,162.49,162.15,162.39,28522.0,160.3244,160.6408,160.3046,160.5419,28522.0
2025-01-16 15:45:00,162.39,162.43,162.08,162.18,41895.0,160.5419,160.5814,160.2354,160.3343,41895.0
2025-01-16 15:50:00,162.19,162.43,161.87,161.94,121961.0,160.3442,160.5814,160.0278,160.097,121961.0
2025-01-16 15:55:00,161.87,161.91,161.29,161.34,297467.0,160.0278,160.0674,159.4544,159.5039,297467.0
2025-01-17 09:30:00,165.38,165.61,163.23,163.72,897060.0,163.4979,163.7253,161.3723,161.8568,897060.0
2025-01-17 09:35:00,163.76,164.21,163.1,163.33,63391.0,161.8963,162.3412,161.2438,161.4712,63391.0
2025-01-17 09:40:00,163.26,164.69,163.23,164.39,53469.0,161.402,162.8157,161.3723,162.5191,53469.0
2025-01-17 09:45:00,164.41,165.2,164.36,165.08,55389.0,162.5389,163.3199,162.4895,163.2013,55389.0
2025-01-17 09:50:00,165.11,165.42,164.85,165.05,41615.0,163.2309,163.5374,162.9739,163.1716,41615.0
2025-01-17 09:55:00,165.07,165.16,164.64,164.9,31325.0,163.1914,163.2804,162.7663,163.0233,31325.0
2025-01-17 10:00:00,164.88,165.1,164.5,164.75,35987.0,163.0036,163.2211,162.6279,162.875,35987.0
2025-01-17 10:05:00,164.75,165.08,164.53,164.53,31291.0,162.875,163.2013,162.6575,162.6575,31291.0
2025-01-17 10:10:00,164.46,165.19,164.46,165.18,27446.0,162.5883,163.31,162.5883,163.3002,27446.0
2025-01-17 10:15:00,165.2,165.38,164.93,164.94,53459.0,163.3199,163.4979,163.053,163.0629,53459.0
2025-01-17 10:20:00,164.99,164.99,164.26,164.53,51038.0,163.1123,163.1123,162.3906,162.6575,51038.0
2025-01-17 10:25:00,164.64,164.97,164.4,164.92,28056.0,162.7663,163.0925,162.529,163.0431,28056.0
2025-01-17 10:30:00,165.0,165.37,165.0,165.32,43167.0,163.1222,163.488,163.1222,163.4386,43167.0
2025-01-17 10:35:00,165.3,165.41,165.09,165.31,23965.0,163.4188,163.5275,163.2112,163.4287,23965.0
2025-01-17 10:40:00,165.3,165.36,164.8,164.9,21854.0,163.4188,163.4781,162.9245,163.0233,21854.0
2025-01-17 10:45:00,164.92,165.08,164.82,164.97,21424.0,163.0431,163.2013,162.9442,163.0925,21424.0
2025-01-17 10:50:00,165.04,165.08,164.78,164.92,16041.0,163.1617,163.2013,162.9047,163.0431,16041.0
2025-01-17 10:55:00,164.89,165.14,164.83,165.13,22276.0,163.0135,163.2606,162.9541,163.2507,22276.0
2025-01-17 11:00:00,165.16,165.48,165.07,165.46,41382.0,163.2804,163.5967,163.1914,163.577,41382.0
2025-01-17 11:05:00,165.47,165.48,165.16,165.39,24518.0,163.5869,163.5967,163.2804,163.5078,24518.0
2025-01-17 11:10:00,165.38,165.41,165.23,165.27,22715.0,163.4979,163.5275,163.3496,163.3891,22715.0
2025-01-17 11:15:00,165.25,165.26,165.0,165.06,23193.0,163.3694,163.3792,163.1222,163.1815,23193.0
2025-01-17 11:20:00,165.05,165.41,165.04,165.31,22993.0,163.1716,163.5275,163.1617,163.4287,22993.0
2025-01-17 11:25:00,165.31,165.47,165.27,165.42,21600.0,163.4287,163.5869,163.3891,163.5374,21600.0
2025-01-17 11:30:00,165.41,165.41,164.92,165.0,26211.0,163.5275,163.5275,163.0431,163.1222,26211.0
2025-01-17 11:35:00,165.0,165.16,164.97,165.09,18326.0,163.1222,163.2804,163.0925,163.2112,18326.0
2025-01-17 11:40:00,165.07,165.1,164.84,164.96,19562.0,163.1914,163.2211,162.964,163.0827,19562.0
2025-01-17 11:45:00,164.98,165.15,164.9,165.1,34168.0,163.1024,163.2705,163.0233,163.2211,34168.0
2025-01-17 11:50:00,165.14,165.21,165.05,165.06,24085.0,163.2606,163.3298,163.1716,163.1815,24085.0
2025-01-17 11:55:00,165.03,165.06,164.75,164.76,12594.0,163.1519,163.1815,162.875,162.8849,12594.0
2025-01-17 12:00:00,164.75,164.82,164.55,164.56,35649.0,162.875,162.9442,162.6773,162.6872,35649.0
2025-01-17 12:05:00,164.55,164.86,164.55,164.78,24057.0,162.6773,162.9838,162.6773,162.9047,24057.0
2025-01-17 12:10:00,164.79,164.96,164.71,164.84,27643.0,162.9146,163.0827,162.8355,162.964,27643.0
2025-01-17 12:15:00,164.84,164.85,164.71,164.76,36447.0,162.964,162.9739,162.8355,162.8849,36447.0
2025-01-17 12:20:00,164.76,164.91,164.69,164.91,10457.0,162.8849,163.0332,162.8157,163.0332,10457.0
2025-01-17 12:25:00,164.92,165.0,164.86,164.98,26052.0,163.0431,163.1222,162.9838,163.1024,26052.0
2025-01-17 12:30:00,165.0,165.08,164.96,165.0,8998.0,163.1222,163.2013,163.0827,163.1222,8998.0
2025-01-17 12:35:00,164.98,165.03,164.69,164.81,14914.0,163.1024,163.1519,162.8157,162.9344,14914.0
2025-01-17 12:40:00,164.81,164.82,164.58,164.71,9004.0,162.9344,162.9442,162.707,162.8355,9004.0
2025-01-17 12:45:00,164.7,164.77,164.62,164.69,15202.0,162.8256,162.8948,162.7465,162.8157,15202.0
2025-01-17 12:50:00,164.71,164.77,164.67,164.71,13134.0,162.8355,162.8948,162.796,162.8355,13134.0
2025-01-17 12:55:00,164.71,164.85,164.68,164.82,38062.0,162.8355,162.9739,162.8058,162.9442,38062.0
2025-01-17 13:00:00,164.78,164.92,164.69,164.84,25364.0,162.9047,163.0431,162.8157,162.964,25364.0
2025-01-17 13:05:00,164.84,164.98,164.7,164.78,57455.0,162.964,163.1024,162.8256,162.9047,57455.0
2025-01-17 13:10:00,164.75,164.87,164.45,164.5,31518.0,162.875,162.9937,162.5785,162.6279,31518.0
2025-01-17 13:15:00,164.52,164.56,164.42,164.48,40467.0,162.6477,162.6872,162.5488,162.6081,40467.0
2025-01-17 13:20:00,164.49,164.55,164.34,164.48,13006.0,162.618,162.6773,162.4697,162.6081,13006.0
2025-01-17 13:25:00,164.48,164.48,164.29,164.38,19600.0,162.6081,162.6081,162.4203,162.5093,19600.0
2025-01-17 13:30:00,164.39,164.63,164.38,164.58,15113.0,162.5191,162.7564,162.5093,162.707,15113.0
2025-01-17 13:35:00,164.58,164.65,164.51,164.63,21882.0,162.707,162.7762,162.6378,162.7564,21882.0
2025-01-17 13:40:00,164.63,164.65,164.44,164.65,24722.0,162.7564,162.7762,162.5686,162.7762,24722.0
2025-01-17 13:45:00,164.63,164.63,164.44,164.47,13568.0,162.7564,162.7564,162.5686,162.5982,13568.0
2025-01-17 13:50:00,164.47,164.55,164.41,164.5,17032.0,162.5982,162.6773,162.5389,162.6279,17032.0
2025-01-17 13:55:00,164.46,164.58,164.43,164.49,32225.0,162.5883,162.707,162.5587,162.618,32225.0
2025-01-17 14:00:00,164.47,164.5,164.38,164.39,8199.0,162.5982,162.6279,162.5093,162.5191,8199.0
2025-01-17 14:05:00,164.39,164.54,164.31,164.31,28194.0,162.5191,162.6674,162.4401,162.4401,28194.0
2025-01-17 14:10:00,164.3,164.55,164.08,164.39,28724.0,162.4302,162.6773,162.2127,162.5191,28724.0
2025-01-17 14:15:00,164.39,164.43,164.22,164.22,14149.0,162.5191,162.5587,162.3511,162.3511,14149.0
2025-01-17 14:20:00,164.22,164.49,164.22,164.41,22620.0,162.3511,162.618,162.3511,162.5389,22620.0
2025-01-17 14:25:00,164.38,164.55,164.37,164.53,14774.0,162.5093,162.6773,162.4994,162.6575,14774.0
2025-01-17 14:30:00,164.51,164.51,164.39,164.42,23591.0,162.6378,162.6378,162.5191,162.5488,23591.0
2025-01-17 14:35:00,164.42,164.55,164.4,164.45,19617.0,162.5488,162.6773,162.529,162.5785,19617.0
2025-01-17 14:40:00,164.44,164.46,164.31,164.31,18526.0,162.5686,162.5883,162.4401,162.4401,18526.0
2025-01-17 14:45:00,164.33,164.41,164.21,164.25,19552.0,162.4598,162.5389,162.3412,162.3807,19552.0
2025-01-17 14:50:00,164.25,164.25,164.06,164.08,18267.0,162.3807,162.3807,162.1929,162.2127,18267.0
2025-01-17 14:55:00,164.07,164.23,164.01,164.2,24773.0,162.2028,162.361,162.1435,162.3313,24773.0
2025-01-17 15:00:00,164.19,164.19,163.98,164.1,43296.0,162.3214,162.3214,162.1138,162.2324,43296.0
2025-01-17 15:05:00,164.09,164.24,163.97,164.23,15202.0,162.2226,162.3708,162.1039,162.361,15202.0
2025-01-17 15:10:00,164.24,164.55,164.24,164.48,36557.0,162.3708,162.6773,162.3708,162.6081,36557.0
2025-01-17 15:15:00,164.49,164.6,164.36,164.6,43036.0,162.618,162.7268,162.4895,162.7268,43036.0
2025-01-17 15:20:00,164.6,164.67,164.5,164.58,51687.0,162.7268,162.796,162.6279,162.707,51687.0
2025-01-17 15:25:00,164.58,164.74,164.53,164.7,36058.0,162.707,162.8652,162.6575,162.8256,36058.0
2025-01-17 15:30:00,164.7,164.73,164.55,164.63,47911.0,162.8256,162.8553,162.6773,162.7564,47911.0
2025-01-17 15:35:00,164.63,164.74,164.58,164.69,37635.0,162.7564,162.8652,162.707,162.8157,37635.0
2025-01-17 15:40:00,164.7,164.76,164.62,164.75,42587.0,162.8256,162.8849,162.7465,162.875,42587.0
2025-01-17 15:45:00,164.76,164.89,164.7,164.77,62427.0,162.8849,163.0135,162.8256,162.8948,62427.0
2025-01-17 15:50:00,164.7,165.15,164.57,164.94,127624.0,162.8256,163.2705,162.6971,163.0629,127624.0
2025-01-17 15:55:00,164.88,164.88,164.44,164.57,226418.0,163.0036,163.0036,162.5686,162.6971,226418.0
2025-01-21 09:30:00,166.01,167.36,165.54,166.89,257905.0,164.1207,165.4553,163.6561,164.9907,257905.0
2025-01-21 09:35:00,166.89,167.04,166.05,166.2,72939.0,164.9907,165.139,164.1602,164.3085,72939.0
2025-01-21 09:40:00,166.05,166.08,165.35,165.42,56756.0,164.1602,164.1899,163.4682,163.5374,56756.0
2025-01-21 09:45:00,165.43,166.08,165.36,165.96,43947.0,163.5473,164.1899,163.4781,164.0713,43947.0
2025-01-21 09:50:00,165.93,166.5,165.9,166.01,100637.0,164.0416,164.6051,164.012,164.1207,100637.0
2025-01-21 09:55:00,166.05,166.69,166.0,166.55,58573.0,164.1602,164.793,164.1108,164.6546,58573.0
2025-01-21 10:00:00,166.58,166.58,165.96,166.0,32344.0,164.6842,164.6842,164.0713,164.1108,32344.0
2025-01-21 10:05:00,166.0,166.54,165.69,166.53,35718.0,164.1108,164.6447,163.8043,164.6348,35718.0
2025-01-21 10:10:00,166.47,166.8,165.9,165.97,51744.0,164.5755,164.9017,164.012,164.0812,51744.0
2025-01-21 10:15:00,165.97,166.6,165.97,166.53,49817.0,164.0812,164.704,164.0812,164.6348,49817.0
2025-01-21 10:20:00,166.53,166.88,166.47,166.74,44904.0,164.6348,164.9808,164.5755,164.8424,44904.0
2025-01-21 10:25:00,166.8,167.03,166.58,167.0,43446.0,164.9017,165.1291,164.6842,165.0994,43446.0
2025-01-21 10:30:00,167.0,167.17,166.79,167.01,60690.0,165.0994,165.2675,164.8918,165.1093,60690.0
2025-01-21 10:35:00,166.96,166.96,166.6,166.76,22118.0,165.0599,165.0599,164.704,164.8622,22118.0
2025-01-21 10:40:00,166.72,166.83,166.54,166.54,39817.0,164.8226,164.9314,164.6447,164.6447,39817.0
2025-01-21 10:45:00,166.56,166.58,166.11,166.15,75781.0,164.6644,164.6842,164.2196,164.2591,75781.0
2025-01-21 10:50:00,166.23,166.27,165.92,166.27,27879.0,164.3382,164.3777,164.0317,164.3777,27879.0
2025-01-21 10:55:00,166.29,166.5,166.13,166.4,26450.0,164.3975,164.6051,164.2393,164.5063,26450.0
2025-01-21 11:00:00,166.41,166.41,165.97,166.17,83524.0,164.5162,164.5162,164.0812,164.2789,83524.0
2025-01-21 11:05:00,166.19,166.48,166.14,166.45,21686.0,164.2987,164.5854,164.2492,164.5557,21686.0
2025-01-21 11:10:00,166.39,166.54,166.32,166.46,23062.0,164.4964,164.6447,164.4272,164.5656,23062.0
2025-01-21 11:15:00,166.44,166.52,166.28,166.41,13634.0,164.5458,164.6249,164.3876,164.5162,13634.0
2025-01-21 11:20:00,166.42,166.67,166.34,166.57,23348.0,164.526,164.7732,164.4469,164.6743,23348.0
2025-01-21 11:25:00,166.58,166.76,166.51,166.71,19525.0,164.6842,164.8622,164.615,164.8127,19525.0
2025-01-21 11:30:00,166.67,167.14,166.64,167.05,41969.0,164.7732,165.2378,164.7435,165.1489,41969.0
2025-01-21 11:35:00,167.07,167.1,166.58,166.64,35828.0,165.1686,165.1983,164.6842,164.7435,35828.0
2025-01-21 11:40:00,166.64,166.68,166.45,166.59,47297.0,164.7435,164.7831,164.5557,164.6941,47297.0
2025-01-21 11:45:00,166.64,166.84,166.61,166.77,15788.0,164.7435,164.9413,164.7139,164.8721,15788.0
2025-01-21 11:50:00,166.78,167.12,166.75,166.89,47253.0,164.8819,165.2181,164.8523,164.9907,47253.0
2025-01-21 11:55:00,166.88,167.4,166.88,167.4,39035.0,164.9808,165.4949,164.9808,165.4949,39035.0
2025-01-21 12:00:00,167.4,167.68,167.34,167.57,72757.0,165.4949,165.7717,165.4356,165.663,72757.0
2025-01-21 12:05:00,167.57,167.72,167.48,167.68,49957.0,165.663,165.8112,165.574,165.7717,49957.0
2025-01-21 12:10:00,167.65,167.79,167.59,167.61,23051.0,165.742,165.8804,165.6827,165.7025,23051.0
2025-01-21 12:15:00,167.63,167.78,167.46,167.78,28404.0,165.7223,165.8706,165.5542,165.8706,28404.0
2025-01-21 12:20:00,167.75,168.13,167.75,168.13,58209.0,165.8409,166.2166,165.8409,166.2166,58209.0
2025-01-21 12:25:00,168.14,168.23,168.03,168.11,22152.0,166.2265,166.3154,166.1177,166.1968,22152.0
2025-01-21 12:30:00,168.1,168.12,167.8,167.85,30020.0,166.1869,166.2067,165.8903,165.9398,30020.0
2025-01-21 12:35:00,167.83,167.95,167.73,167.83,35077.0,165.92,166.0386,165.8211,165.92,35077.0
2025-01-21 12:40:00,167.84,167.96,167.71,167.83,34524.0,165.9299,166.0485,165.8014,165.92,34524.0
2025-01-21 12:45:00,167.82,167.89,167.67,167.81,27050.0,165.9101,165.9793,165.7618,165.9002,27050.0
2025-01-21 12:50:00,167.86,167.97,167.79,167.97,40601.0,165.9497,166.0584,165.8804,166.0584,40601.0
2025-01-21 12:55:00,167.96,168.36,167.95,168.22,37307.0,166.0485,166.444,166.0386,166.3056,37307.0
2025-01-21 13:00:00,168.25,168.38,168.06,168.21,88385.0,166.3352,166.4637,166.1474,166.2957,88385.0
2025-01-21 13:05:00,168.21,168.36,167.89,168.02,20596.0,166.2957,166.444,165.9793,166.1078,20596.0
2025-01-21 13:10:00,167.97,168.03,167.81,167.95,24467.0,166.0584,166.1177,165.9002,166.0386,24467.0
2025-01-21 13:15:00,167.94,168.22,167.89,167.94,22064.0,166.0287,166.3056,165.9793,166.0287,22064.0
2025-01-21 13:20:00,167.93,168.25,167.93,168.17,18319.0,166.0189,166.3352,166.0189,166.2561,18319.0
2025-01-21 13:25:00,168.19,168.19,167.98,168.07,24482.0,166.2759,166.2759,166.0683,166.1573,24482.0
2025-01-21 13:30:00,168.09,168.12,167.98,168.05,32887.0,166.177,166.2067,166.0683,166.1375,32887.0
2025-01-21 13:35:00,168.05,168.08,167.93,168.05,20289.0,166.1375,166.1671,166.0189,166.1375,20289.0
2025-01-21 13:40:00,168.06,168.08,167.81,167.98,26222.0,166.1474,166.1671,165.9002,166.0683,26222.0
2025-01-21 13:45:00,167.96,167.97,167.78,167.83,27078.0,166.0485,166.0584,165.8706,165.92,27078.0
2025-01-21 13:50:00,167.84,168.13,167.84,168.04,23194.0,165.9299,166.2166,165.9299,166.1276,23194.0
2025-01-21 13:55:00,168.03,168.38,168.0,168.37,14131.0,166.1177,166.4637,166.0881,166.4538,14131.0
2025-01-21 14:00:00,168.36,168.46,168.24,168.45,20472.0,166.444,166.5428,166.3253,166.5329,20472.0
2025-01-21 14:05:00,168.43,168.53,168.37,168.48,21683.0,166.5132,166.612,166.4538,166.5626,21683.0
2025-01-21 14:10:00,168.47,168.53,168.34,168.41,37729.0,166.5527,166.612,166.4242,166.4934,37729.0
2025-01-21 14:15:00,168.41,168.51,168.35,168.36,31514.0,166.4934,166.5923,166.4341,166.444,31514.0
2025-01-21 14:20:00,168.35,168.58,168.32,168.4,29734.0,166.4341,166.6615,166.4044,166.4835,29734.0
2025-01-21 14:25:00,168.42,168.68,168.39,168.68,28840.0,166.5033,166.7603,166.4736,166.7603,28840.0
2025-01-21 14:30:00,168.64,168.66,168.32,168.33,20289.0,166.7208,166.7405,166.4044,166.4143,20289.0
2025-01-21 14:35:00,168.33,168.4,168.21,168.23,39992.0,166.4143,166.4835,166.2957,166.3154,39992.0
2025-01-21 14:40:00,168.24,168.27,168.01,168.08,15892.0,166.3253,166.355,166.0979,166.1671,15892.0
2025-01-21 14:45:00,168.09,168.1,167.92,168.0,17517.0,166.177,166.1869,166.009,166.0881,17517.0
2025-01-21 14:50:00,167.98,168.09,167.85,168.09,14053.0,166.0683,166.177,165.9398,166.177,14053.0
2025-01-21 14:55:00,168.09,168.23,168.08,168.15,13836.0,166.177,166.3154,166.1671,166.2364,13836.0
2025-01-21 15:00:00,168.15,168.15,168.05,168.07,16900.0,166.2364,166.2364,166.1375,166.1573,16900.0
2025-01-21 15:05:00,168.04,168.15,167.95,168.14,30785.0,166.1276,166.2364,166.0386,166.2265,30785.0
2025-01-21 15:10:00,168.14,168.28,168.09,168.25,19495.0,166.2265,166.3649,166.177,166.3352,19495.0
2025-01-21 15:15:00,168.22,168.29,168.16,168.26,28602.0,166.3056,166.3748,166.2462,166.3451,28602.0
2025-01-21 15:20:00,168.25,168.29,168.15,168.16,32122.0,166.3352,166.3748,166.2364,166.2462,32122.0
2025-01-21 15:25:00,168.2,168.44,168.19,168.37,19729.0,166.2858,166.523,166.2759,166.4538,19729.0
2025-01-21 15:30:00,168.42,168.44,168.19,168.25,35412.0,166.5033,166.523,166.2759,166.3352,35412.0
2025-01-21 15:35:00,168.27,168.28,167.84,168.11,45567.0,166.355,166.3649,165.9299,166.1968,45567.0
2025-01-21 15:40:00,168.12,168.16,167.85,167.88,50326.0,166.2067,166.2462,165.9398,165.9694,50326.0
2025-01-21 15:45:00,167.89,167.89,167.54,167.62,41378.0,165.9793,165.9793,165.6333,165.7124,41378.0
2025-01-21 15:50:00,167.61,168.0,167.52,167.79,110004.0,165.7025,166.0881,165.6135,165.8804,110004.0
2025-01-21 15:55:00,167.76,167.76,167.22,167.36,309722.0,165.8508,165.8508,165.3169,165.4553,309722.0
2025-01-22 09:30:00,168.35,170.35,168.19,169.72,309306.0,166.4341,168.4113,166.2759,167.7885,309306.0
2025-01-22 09:35:00,169.83,170.06,169.37,169.82,48619.0,167.8972,168.1246,167.4425,167.8873,48619.0
2025-01-22 09:40:00,169.65,170.84,169.65,170.5,97749.0,167.7193,168.8957,167.7193,168.5596,97749.0
2025-01-22 09:45:00,170.55,171.47,170.55,171.43,111497.0,168.609,169.5186,168.609,169.479,111497.0
2025-01-22 09:50:00,171.46,171.92,171.34,171.57,133998.0,169.5087,169.9634,169.39,169.6174,133998.0
2025-01-22 09:55:00,171.6,171.67,171.07,171.09,54457.0,169.6471,169.7163,169.1231,169.1429,54457.0
2025-01-22 10:00:00,171.2,171.43,170.74,171.36,44155.0,169.2516,169.479,168.7969,169.4098,44155.0
2025-01-22 10:05:00,171.41,171.52,170.79,170.94,44491.0,169.4592,169.568,168.8463,168.9946,44491.0
2025-01-22 10:10:00,170.93,171.19,170.42,170.5,62918.0,168.9847,169.2418,168.4805,168.5596,62918.0
2025-01-22 10:15:00,170.55,170.79,170.31,170.52,36575.0,168.609,168.8463,168.3718,168.5794,36575.0
2025-01-22 10:20:00,170.6,170.6,170.25,170.51,43302.0,168.6585,168.6585,168.3125,168.5695,43302.0
2025-01-22 10:25:00,170.45,170.52,170.18,170.36,30713.0,168.5102,168.5794,168.2432,168.4212,30713.0
2025-01-22 10:30:00,170.25,170.44,170.15,170.31,28498.0,168.3125,168.5003,168.2136,168.3718,28498.0
2025-01-22 10:35:00,170.34,170.49,170.28,170.44,47184.0,168.4014,168.5497,168.3421,168.5003,47184.0
2025-01-22 10:40:00,170.44,170.56,170.12,170.39,30753.0,168.5003,168.6189,168.1839,168.4509,30753.0
2025-01-22 10:45:00,170.32,170.39,169.93,170.34,23738.0,168.3817,168.4509,167.9961,168.4014,23738.0
2025-01-22 10:50:00,170.34,170.4,169.99,170.1,26108.0,168.4014,168.4607,168.0554,168.1642,26108.0
2025-01-22 10:55:00,170.11,170.12,169.61,169.63,39872.0,168.174,168.1839,167.6797,167.6995,39872.0
2025-01-22 11:00:00,169.64,169.84,169.59,169.79,37645.0,167.7094,167.9071,167.66,167.8577,37645.0
2025-01-22 11:05:00,169.81,170.39,169.81,170.14,33714.0,167.8775,168.4509,167.8775,168.2037,33714.0
2025-01-22 11:10:00,170.1,170.14,169.87,169.97,28037.0,168.1642,168.2037,167.9368,168.0356,28037.0
2025-01-22 11:15:00,169.97,170.31,169.85,170.28,23208.0,168.0356,168.3718,167.917,168.3421,23208.0
2025-01-22 11:20:00,170.27,170.4,170.21,170.38,25992.0,168.3322,168.4607,168.2729,168.441,25992.0
2025-01-22 11:25:00,170.4,170.68,170.39,170.6,18302.0,168.4607,168.7376,168.4509,168.6585,18302.0
2025-01-22 11:30:00,170.62,170.76,170.57,170.66,23916.0,168.6782,168.8166,168.6288,168.7178,23916.0
2025-01-22 11:35:00,170.71,170.9,170.65,170.8,18960.0,168.7672,168.9551,168.7079,168.8562,18960.0
2025-01-22 11:40:00,170.8,170.81,170.5,170.51,17845.0,168.8562,168.8661,168.5596,168.5695,17845.0
2025-01-22 11:45:00,170.53,170.6,170.31,170.31,19323.0,168.5893,168.6585,168.3718,168.3718,19323.0
2025-01-22 11:50:00,170.32,170.64,170.31,170.44,24898.0,168.3817,168.698,168.3718,168.5003,24898.0
2025-01-22 11:55:00,170.45,170.58,170.44,170.49,21994.0,168.5102,168.6387,168.5003,168.5497,21994.0
2025-01-22 12:00:00,170.49,170.55,170.3,170.4,22021.0,168.5497,168.609,168.3619,168.4607,22021.0
2025-01-22 12:05:00,170.43,170.5,170.36,170.39,24724.0,168.4904,168.5596,168.4212,168.4509,24724.0
2025-01-22 12:10:00,170.39,170.43,169.79,169.79,42448.0,168.4509,168.4904,167.8577,167.8577,42448.0
2025-01-22 12:15:00,169.81,170.09,169.8,170.0,38016.0,167.8775,168.1543,167.8676,168.0653,38016.0
2025-01-22 12:20:00,170.0,170.18,169.9,170.15,25126.0,168.0653,168.2432,167.9664,168.2136,25126.0
2025-01-22 12:25:00,170.19,170.54,170.16,170.44,44252.0,168.2531,168.5992,168.2235,168.5003,44252.0
2025-01-22 12:30:00,170.39,170.58,170.28,170.56,21866.0,168.4509,168.6387,168.3421,168.6189,21866.0
2025-01-22 12:35:00,170.54,170.63,170.47,170.53,28839.0,168.5992,168.6881,168.5299,168.5893,28839.0
2025-01-22 12:40:00,170.55,170.68,170.33,170.33,37149.0,168.609,168.7376,168.3915,168.3915,37149.0
2025-01-22 12:45:00,170.35,170.64,170.32,170.57,38450.0,168.4113,168.698,168.3817,168.6288,38450.0
2025-01-22 12:50:00,170.59,170.77,170.58,170.72,20718.0,168.6486,168.8265,168.6387,168.7771,20718.0
2025-01-22 12:55:00,170.69,170.7,170.63,170.68,11727.0,168.7474,168.7573,168.6881,168.7376,11727.0
2025-01-22 13:00:00,170.65,170.84,170.61,170.61,29367.0,168.7079,168.8957,168.6684,168.6684,29367.0
2025-01-22 13:05:00,170.61,171.94,170.47,171.89,285399.0,168.6684,169.9832,168.5299,169.9338,285399.0
2025-01-22 13:10:00,171.91,172.09,171.27,171.28,191208.0,169.9536,170.1315,169.3208,169.3307,191208.0
2025-01-22 13:15:00,171.3,171.36,170.96,171.09,48623.0,169.3505,169.4098,169.0144,169.1429,48623.0
2025-01-22 13:20:00,171.09,171.34,170.9,171.17,21668.0,169.1429,169.39,168.9551,169.222,21668.0
2025-01-22 13:25:00,171.12,171.16,170.99,171.02,20716.0,169.1725,169.2121,169.044,169.0737,20716.0
2025-01-22 13:30:00,171.03,171.3,170.99,171.16,20635.0,169.0836,169.3505,169.044,169.2121,20635.0
2025-01-22 13:35:00,171.15,171.53,171.14,171.44,43498.0,169.2022,169.5779,169.1923,169.4889,43498.0
2025-01-22 13:40:00,171.5,171.65,171.47,171.59,25287.0,169.5482,169.6965,169.5186,169.6372,25287.0
2025-01-22 13:45:00,171.55,171.62,171.36,171.37,31868.0,169.5977,169.6669,169.4098,169.4197,31868.0
2025-01-22 13:50:00,171.39,171.5,171.15,171.24,36354.0,169.4395,169.5482,169.2022,169.2912,36354.0
2025-01-22 13:55:00,171.27,171.42,171.14,171.14,21969.0,169.3208,169.4691,169.1923,169.1923,21969.0
2025-01-22 14:00:00,171.2,171.25,170.8,170.81,32760.0,169.2516,169.3011,168.8562,168.8661,32760.0
2025-01-22 14:05:00,170.81,170.87,170.57,170.75,24298.0,168.8661,168.9254,168.6288,168.8068,24298.0
2025-01-22 14:10:00,170.75,170.79,170.64,170.64,11058.0,168.8068,168.8463,168.698,168.698,11058.0
2025-01-22 14:15:00,170.67,170.69,170.51,170.64,11119.0,168.7277,168.7474,168.5695,168.698,11119.0
2025-01-22 14:20:00,170.62,170.76,170.46,170.5,22317.0,168.6782,168.8166,168.5201,168.5596,22317.0
2025-01-22 14:25:00,170.49,170.53,170.4,170.51,16949.0,168.5497,168.5893,168.4607,168.5695,16949.0
2025-01-22 14:30:00,170.51,170.53,170.37,170.48,15320.0,168.5695,168.5893,168.4311,168.5398,15320.0
2025-01-22 14:35:00,170.48,170.57,170.44,170.5,16738.0,168.5398,168.6288,168.5003,168.5596,16738.0
2025-01-22 14:40:00,170.52,170.59,170.37,170.58,18827.0,168.5794,168.6486,168.4311,168.6387,18827.0
2025-01-22 14:45:00,170.56,170.64,170.43,170.49,20213.0,168.6189,168.698,168.4904,168.5497,20213.0
2025-01-22 14:50:00,170.49,170.62,170.47,170.55,33406.0,168.5497,168.6782,168.5299,168.609,33406.0
2025-01-22 14:55:00,170.54,170.75,170.53,170.62,22853.0,168.5992,168.8068,168.5893,168.6782,22853.0
2025-01-22 15:00:00,170.62,170.62,170.26,170.32,18488.0,168.6782,168.6782,168.3223,168.3817,18488.0
2025-01-22 15:05:00,170.33,170.41,170.17,170.28,23726.0,168.3915,168.4706,168.2334,168.3421,23726.0
2025-01-22 15:10:00,170.28,170.51,170.27,170.46,20109.0,168.3421,168.5695,168.3322,168.5201,20109.0
2025-01-22 15:15:00,170.44,170.47,170.22,170.46,23018.0,168.5003,168.5299,168.2828,168.5201,23018.0
2025-01-22 15:20:00,170.44,170.48,170.29,170.42,24828.0,168.5003,168.5398,168.352,168.4805,24828.0
2025-01-22 15:25:00,170.41,170.51,170.35,170.39,22679.0,168.4706,168.5695,168.4113,168.4509,22679.0
2025-01-22 15:30:00,170.37,170.55,170.27,170.53,28863.0,168.4311,168.609,168.3322,168.5893,28863.0
2025-01-22 15:35:00,170.53,170.7,170.46,170.65,37060.0,168.5893,168.7573,168.5201,168.7079,37060.0
2025-01-22 15:40:00,170.64,170.97,170.63,170.94,43526.0,168.698,169.0243,168.6881,168.9946,43526.0
2025-01-22 15:45:00,170.93,170.96,170.83,170.9,46607.0,168.9847,169.0144,168.8859,168.9551,46607.0
2025-01-22 15:50:00,170.88,170.9,170.51,170.65,133141.0,168.9353,168.9551,168.5695,168.7079,133141.0
2025-01-22 15:55:00,170.7,170.7,170.19,170.27,206587.0,168.7573,168.7573,168.2531,168.3322,206587.0
2025-01-23 09:30:00,170.38,170.88,169.38,170.08,239699.0,168.441,168.9353,167.4524,168.1444,239699.0
2025-01-23 09:35:00,170.0,170.38,169.65,169.99,56569.0,168.0653,168.441,167.7193,168.0554,56569.0
2025-01-23 09:40:00,170.1,170.41,169.55,170.25,66638.0,168.1642,168.4706,167.6204,168.3125,66638.0
2025-01-23 09:45:00,170.25,170.27,169.7,170.11,62166.0,168.3125,168.3322,167.7687,168.174,62166.0
2025-01-23 09:50:00,170.06,170.36,169.77,170.31,50682.0,168.1246,168.4212,167.8379,168.3718,50682.0
2025-01-23 09:55:00,170.37,170.56,170.16,170.48,66246.0,168.4311,168.6189,168.2235,168.5398,66246.0
2025-01-23 10:00:00,170.5,170.63,170.28,170.41,56488.0,168.5596,168.6881,168.3421,168.4706,56488.0
2025-01-23 10:05:00,170.45,170.97,170.3,170.86,91349.0,168.5102,169.0243,168.3619,168.9155,91349.0
2025-01-23 10:10:00,170.83,171.41,170.78,171.41,70826.0,168.8859,169.4592,168.8364,169.4592,70826.0
2025-01-23 10:15:00,171.36,171.38,170.9,171.15,55220.0,169.4098,169.4296,168.9551,169.2022,55220.0
2025-01-23 10:20:00,171.1,171.26,170.94,171.05,58003.0,169.1528,169.311,168.9946,169.1033,58003.0
2025-01-23 10:25:00,171.0,171.17,170.96,171.08,32975.0,169.0539,169.222,169.0144,169.133,32975.0
2025-01-23 10:30:00,171.09,171.09,170.55,170.96,50296.0,169.1429,169.1429,168.609,169.0144,50296.0
2025-01-23 10:35:00,170.93,171.19,170.63,170.85,43290.0,168.9847,169.2418,168.6881,168.9056,43290.0
2025-01-23 10:40:00,170.85,171.42,170.85,171.12,52957.0,168.9056,169.4691,168.9056,169.1725,52957.0
2025-01-23 10:45:00,171.12,171.32,171.0,171.23,38303.0,169.1725,169.3703,169.0539,169.2813,38303.0
2025-01-23 10:50:00,171.23,171.34,170.97,171.27,23464.0,169.2813,169.39,169.0243,169.3208,23464.0
2025-01-23 10:55:00,171.28,171.31,171.04,171.15,16535.0,169.3307,169.3604,169.0935,169.2022,16535.0
2025-01-23 11:00:00,171.13,171.67,171.09,171.58,37698.0,169.1824,169.7163,169.1429,169.6273,37698.0
2025-01-23 11:05:00,171.53,171.58,171.37,171.37,17449.0,169.5779,169.6273,169.4197,169.4197,17449.0
2025-01-23 11:10:00,171.38,171.49,171.12,171.47,32421.0,169.4296,169.5383,169.1725,169.5186,32421.0
2025-01-23 11:15:00,171.47,171.6,171.34,171.56,30136.0,169.5186,169.6471,169.39,169.6075,30136.0
2025-01-23 11:20:00,171.57,172.1,171.53,172.06,46932.0,169.6174,170.1414,169.5779,170.1019,46932.0
2025-01-23 11:25:00,172.05,172.18,171.86,172.13,48383.0,170.092,170.2205,169.9041,170.1711,48383.0
2025-01-23 11:30:00,172.09,172.23,171.94,171.97,36861.0,170.1315,170.2699,169.9832,170.0129,36861.0
2025-01-23 11:35:00,171.96,172.09,171.85,171.95,22564.0,170.003,170.1315,169.8942,169.9931,22564.0
2025-01-23 11:40:00,171.97,172.35,171.97,172.33,32027.0,170.0129,170.3886,170.0129,170.3688,32027.0
2025-01-23 11:45:00,172.3,172.52,172.17,172.46,51259.0,170.3391,170.5566,170.2106,170.4973,51259.0
2025-01-23 11:50:00,172.44,172.49,172.2,172.44,22413.0,170.4775,170.527,170.2403,170.4775,22413.0
2025-01-23 11:55:00,172.44,172.56,172.27,172.56,23476.0,170.4775,170.5962,170.3095,170.5962,23476.0
2025-01-23 12:00:00,172.53,172.56,172.27,172.3,25954.0,170.5665,170.5962,170.3095,170.3391,25954.0
2025-01-23 12:05:00,172.28,172.75,172.28,172.75,32990.0,170.3193,170.784,170.3193,170.784,32990.0
2025-01-23 12:10:00,172.7,173.04,172.7,173.02,42756.0,170.7346,171.0707,170.7346,171.0509,42756.0
2025-01-23 12:15:00,172.99,173.04,172.88,173.03,25886.0,171.0213,171.0707,170.9125,171.0608,25886.0
2025-01-23 12:20:00,173.05,173.05,172.86,172.94,22927.0,171.0806,171.0806,170.8927,170.9718,22927.0
2025-01-23 12:25:00,172.93,173.1,172.9,172.95,40175.0,170.962,171.13,170.9323,170.9817,40175.0
2025-01-23 12:30:00,172.95,173.11,172.62,172.67,46247.0,170.9817,171.1399,170.6555,170.7049,46247.0
2025-01-23 12:35:00,172.62,172.93,172.61,172.82,14757.0,170.6555,170.962,170.6456,170.8532,14757.0
2025-01-23 12:40:00,172.8,172.91,172.73,172.77,21971.0,170.8334,170.9422,170.7642,170.8038,21971.0
2025-01-23 12:45:00,172.8,172.97,172.72,172.88,25374.0,170.8334,171.0015,170.7543,170.9125,25374.0
2025-01-23 12:50:00,172.89,173.1,172.85,172.93,39560.0,170.9224,171.13,170.8829,170.962,39560.0
2025-01-23 12:55:00,172.94,173.08,172.88,172.91,17606.0,170.9718,171.1102,170.9125,170.9422,17606.0
2025-01-23 13:00:00,172.97,173.15,172.95,173.09,21462.0,171.0015,171.1794,170.9817,171.1201,21462.0
2025-01-23 13:05:00,173.12,173.21,173.11,173.19,19280.0,171.1498,171.2388,171.1399,171.219,19280.0
2025-01-23 13:10:00,173.17,173.38,173.0,173.36,25444.0,171.1992,171.4068,171.0312,171.3871,25444.0
2025-01-23 13:15:00,173.39,173.49,173.32,173.46,33621.0,171.4167,171.5156,171.3475,171.4859,33621.0
2025-01-23 13:20:00,173.46,173.58,173.36,173.55,43922.0,171.4859,171.6046,171.3871,171.5749,43922.0
2025-01-23 13:25:00,173.55,173.58,173.23,173.23,32296.0,171.5749,171.6046,171.2585,171.2585,32296.0
2025-01-23 13:30:00,173.24,173.32,173.1,173.22,18533.0,171.2684,171.3475,171.13,171.2487,18533.0
2025-01-23 13:35:00,173.19,173.29,173.05,173.11,23743.0,171.219,171.3179,171.0806,171.1399,23743.0
2025-01-23 13:40:00,173.08,173.08,172.91,173.02,25442.0,171.1102,171.1102,170.9422,171.0509,25442.0
2025-01-23 13:45:00,173.02,173.27,173.01,173.23,18230.0,171.0509,171.2981,171.041,171.2585,18230.0
2025-01-23 13:50:00,173.24,173.31,172.97,173.06,26498.0,171.2684,171.3376,171.0015,171.0905,26498.0
2025-01-23 13:55:00,173.03,173.19,172.94,173.07,38368.0,171.0608,171.219,170.9718,171.1004,38368.0
2025-01-23 14:00:00,173.1,173.19,173.0,173.06,20252.0,171.13,171.219,171.0312,171.0905,20252.0
2025-01-23 14:05:00,173.06,173.22,173.06,173.16,19980.0,171.0905,171.2487,171.0905,171.1893,19980.0
2025-01-23 14:10:00,173.14,173.22,173.08,173.21,12628.0,171.1696,171.2487,171.1102,171.2388,12628.0
2025-01-23 14:15:00,173.22,173.26,172.98,173.07,24623.0,171.2487,171.2882,171.0114,171.1004,24623.0
2025-01-23 14:20:00,173.07,173.16,173.0,173.12,20796.0,171.1004,171.1893,171.0312,171.1498,20796.0
2025-01-23 14:25:00,173.12,173.17,173.05,173.08,15554.0,171.1498,171.1992,171.0806,171.1102,15554.0
2025-01-23 14:30:00,173.07,173.24,173.05,173.06,20325.0,171.1004,171.2684,171.0806,171.0905,20325.0
2025-01-23 14:35:00,173.11,173.22,172.99,173.11,23599.0,171.1399,171.2487,171.0213,171.1399,23599.0
2025-01-23 14:40:00,173.12,173.25,173.12,173.19,14203.0,171.1498,171.2783,171.1498,171.219,14203.0
2025-01-23 14:45:00,173.18,173.23,173.03,173.12,16265.0,171.2091,171.2585,171.0608,171.1498,16265.0
2025-01-23 14:50:00,173.13,173.2,173.09,173.14,22538.0,171.1597,171.2289,171.1201,171.1696,22538.0
2025-01-23 14:55:00,173.13,173.26,173.13,173.18,21102.0,171.1597,171.2882,171.1597,171.2091,21102.0
2025-01-23 15:00:00,173.18,173.19,173.07,173.09,34936.0,171.2091,171.219,171.1004,171.1201,34936.0
2025-01-23 15:05:00,173.09,173.22,172.94,173.05,31302.0,171.1201,171.2487,170.9718,171.0806,31302.0
2025-01-23 15:10:00,173.07,173.35,173.04,173.33,36717.0,171.1004,171.3772,171.0707,171.3574,36717.0
2025-01-23 15:15:00,173.32,173.53,173.3,173.35,31792.0,171.3475,171.5551,171.3277,171.3772,31792.0
2025-01-23 15:20:00,173.36,173.48,173.23,173.32,33175.0,171.3871,171.5057,171.2585,171.3475,33175.0
2025-01-23 15:25:00,173.31,173.31,173.0,173.06,39314.0,171.3376,171.3376,171.0312,171.0905,39314.0
2025-01-23 15:30:00,173.05,173.13,172.94,173.06,46004.0,171.0806,171.1597,170.9718,171.0905,46004.0
2025-01-23 15:35:00,173.06,173.23,172.88,173.16,41063.0,171.0905,171.2585,170.9125,171.1893,41063.0
2025-01-23 15:40:00,173.17,173.19,173.01,173.12,50177.0,171.1992,171.219,171.041,171.1498,50177.0
2025-01-23 15:45:00,173.11,173.22,173.0,173.14,34156.0,171.1399,171.2487,171.0312,171.1696,34156.0
2025-01-23 15:50:00,173.14,173.7,173.11,173.67,155670.0,171.1696,171.7232,171.1399,171.6935,155670.0
2025-01-23 15:55:00,173.65,174.38,173.63,174.36,695598.0,171.6738,172.3954,171.654,172.3757,695598.0
2025-01-24 09:30:00,175.1,175.2,172.68,173.32,310675.0,173.1073,173.2061,170.7148,171.3475,310675.0
2025-01-24 09:35:00,173.31,173.34,171.96,172.18,121053.0,171.3376,171.3673,170.003,170.2205,121053.0
2025-01-24 09:40:00,172.12,172.89,172.0,172.89,73550.0,170.1612,170.9224,170.0425,170.9224,73550.0
2025-01-24 09:45:00,172.89,173.44,172.74,173.23,59566.0,170.9224,171.4661,170.7741,171.2585,59566.0
2025-01-24 09:50:00,173.23,173.5,173.02,173.02,38968.0,171.2585,171.5255,171.0509,171.0509,38968.0
2025-01-24 09:55:00,173.1,173.37,172.81,173.19,42732.0,171.13,171.3969,170.8433,171.219,42732.0
2025-01-24 10:00:00,173.19,173.37,172.6,172.84,52956.0,171.219,171.3969,170.6357,170.873,52956.0
2025-01-24 10:05:00,172.81,173.75,172.81,173.66,97095.0,170.8433,171.7726,170.8433,171.6836,97095.0
2025-01-24 10:10:00,173.67,173.91,173.61,173.69,50381.0,171.6935,171.9308,171.6342,171.7133,50381.0
2025-01-24 10:15:00,173.69,174.2,173.61,174.15,47661.0,171.7133,172.2175,171.6342,172.1681,47661.0
2025-01-24 10:20:00,174.15,174.25,173.93,174.14,38776.0,172.1681,172.2669,171.9506,172.1582,38776.0
2025-01-24 10:25:00,174.16,174.25,173.93,174.15,28974.0,172.178,172.2669,171.9506,172.1681,28974.0
2025-01-24 10:30:00,174.14,174.22,174.01,174.13,26596.0,172.1582,172.2373,172.0297,172.1483,26596.0
2025-01-24 10:35:00,174.16,174.32,173.89,173.92,46896.0,172.178,172.3361,171.911,171.9407,46896.0
2025-01-24 10:40:00,173.92,174.24,173.92,174.09,45387.0,171.9407,172.257,171.9407,172.1087,45387.0
2025-01-24 10:45:00,174.05,174.42,173.98,174.23,24190.0,172.0692,172.435,172.0,172.2472,24190.0
2025-01-24 10:50:00,174.23,174.42,174.11,174.33,41471.0,172.2472,172.435,172.1285,172.346,41471.0
2025-01-24 10:55:00,174.34,174.43,174.03,174.03,27954.0,172.3559,172.4449,172.0494,172.0494,27954.0
2025-01-24 11:00:00,174.03,174.09,173.87,173.91,17399.0,172.0494,172.1087,171.8913,171.9308,17399.0
2025-01-24 11:05:00,173.98,174.1,173.64,173.81,26453.0,172.0,172.1186,171.6639,171.8319,26453.0
2025-01-24 11:10:00,173.86,174.02,173.7,173.71,29006.0,171.8814,172.0395,171.7232,171.7331,29006.0
2025-01-24 11:15:00,173.77,173.78,173.55,173.62,18901.0,171.7924,171.8023,171.5749,171.6441,18901.0
2025-01-24 11:20:00,173.61,173.81,173.59,173.69,15472.0,171.6342,171.8319,171.6144,171.7133,15472.0
2025-01-24 11:25:00,173.73,173.84,173.6,173.84,15057.0,171.7528,171.8616,171.6243,171.8616,15057.0
2025-01-24 11:30:00,173.82,173.86,173.7,173.83,15660.0,171.8418,171.8814,171.7232,171.8517,15660.0
2025-01-24 11:35:00,173.83,174.19,173.76,174.14,32414.0,171.8517,172.2076,171.7825,172.1582,32414.0
2025-01-24 11:40:00,174.16,174.22,174.03,174.09,22460.0,172.178,172.2373,172.0494,172.1087,22460.0
2025-01-24 11:45:00,174.09,174.13,173.89,174.0,17526.0,172.1087,172.1483,171.911,172.0198,17526.0
2025-01-24 11:50:00,174.0,174.04,173.87,174.03,10562.0,172.0198,172.0593,171.8913,172.0494,10562.0
2025-01-24 11:55:00,174.02,174.08,173.71,173.81,28436.0,172.0395,172.0989,171.7331,171.8319,28436.0
2025-01-24 12:00:00,173.75,173.94,173.71,173.82,31145.0,171.7726,171.9605,171.7331,171.8418,31145.0
2025-01-24 12:05:00,173.81,173.94,173.75,173.8,13829.0,171.8319,171.9605,171.7726,171.822,13829.0
2025-01-24 12:10:00,173.8,173.85,173.59,173.63,16210.0,171.822,171.8715,171.6144,171.654,16210.0
2025-01-24 12:15:00,173.63,173.72,173.42,173.6,43608.0,171.654,171.743,171.4464,171.6243,43608.0
2025-01-24 12:20:00,173.54,173.76,173.51,173.7,12410.0,171.565,171.7825,171.5354,171.7232,12410.0
2025-01-24 12:25:00,173.7,173.8,173.42,173.51,22299.0,171.7232,171.822,171.4464,171.5354,22299.0
2025-01-24 12:30:00,173.49,173.68,173.45,173.61,12261.0,171.5156,171.7034,171.476,171.6342,12261.0
2025-01-24 12:35:00,173.61,173.68,173.4,173.4,16692.0,171.6342,171.7034,171.4266,171.4266,16692.0
2025-01-24 12:40:00,173.4,173.41,173.1,173.13,19504.0,171.4266,171.4365,171.13,171.1597,19504.0
2025-01-24 12:45:00,173.12,173.36,173.02,173.28,27326.0,171.1498,171.3871,171.0509,171.308,27326.0
2025-01-24 12:50:00,173.28,173.28,172.85,172.97,19441.0,171.308,171.308,170.8829,171.0015,19441.0
2025-01-24 12:55:00,173.02,173.02,172.68,172.75,16134.0,171.0509,171.0509,170.7148,170.784,16134.0
2025-01-24 13:00:00,172.75,172.8,172.51,172.72,19771.0,170.784,170.8334,170.5467,170.7543,19771.0
2025-01-24 13:05:00,172.71,172.75,172.46,172.57,26142.0,170.7445,170.784,170.4973,170.606,26142.0
2025-01-24 13:10:00,172.53,172.81,172.47,172.75,22048.0,170.5665,170.8433,170.5072,170.784,22048.0
2025-01-24 13:15:00,172.76,172.97,172.68,172.91,21266.0,170.7939,171.0015,170.7148,170.9422,21266.0
2025-01-24 13:20:00,172.92,173.09,172.91,172.97,17135.0,170.9521,171.1201,170.9422,171.0015,17135.0
2025-01-24 13:25:00,172.9,172.95,172.84,172.9,20079.0,170.9323,170.9817,170.873,170.9323,20079.0
2025-01-24 13:30:00,172.9,172.96,172.85,172.93,20631.0,170.9323,170.9916,170.8829,170.962,20631.0
2025-01-24 13:35:00,172.92,172.98,172.77,172.88,11848.0,170.9521,171.0114,170.8038,170.9125,11848.0
2025-01-24 13:40:00,172.85,172.87,172.64,172.66,15674.0,170.8829,170.9026,170.6753,170.695,15674.0
2025-01-24 13:45:00,172.65,172.96,172.58,172.93,40464.0,170.6851,170.9916,170.6159,170.962,40464.0
2025-01-24 13:50:00,172.93,172.93,172.74,172.79,25095.0,170.962,170.962,170.7741,170.8235,25095.0
2025-01-24 13:55:00,172.74,172.77,172.31,172.32,23043.0,170.7741,170.8038,170.349,170.3589,23043.0
2025-01-24 14:00:00,172.31,172.53,172.27,172.28,21665.0,170.349,170.5665,170.3095,170.3193,21665.0
2025-01-24 14:05:00,172.35,172.38,172.2,172.21,33604.0,170.3886,170.4182,170.2403,170.2501,33604.0
2025-01-24 14:10:00,172.25,172.31,172.18,172.18,31826.0,170.2897,170.349,170.2205,170.2205,31826.0
2025-01-24 14:15:00,172.18,172.2,172.1,172.11,16339.0,170.2205,170.2403,170.1414,170.1513,16339.0
2025-01-24 14:20:00,172.13,172.19,172.02,172.19,16943.0,170.1711,170.2304,170.0623,170.2304,16943.0
2025-01-24 14:25:00,172.18,172.29,172.13,172.24,33697.0,170.2205,170.3292,170.1711,170.2798,33697.0
2025-01-24 14:30:00,172.23,172.35,172.19,172.25,18038.0,170.2699,170.3886,170.2304,170.2897,18038.0
2025-01-24 14:35:00,172.25,172.4,172.23,172.38,34103.0,170.2897,170.438,170.2699,170.4182,34103.0
2025-01-24 14:40:00,172.38,172.4,172.26,172.37,27452.0,170.4182,170.438,170.2996,170.4083,27452.0
2025-01-24 14:45:00,172.37,172.52,172.36,172.48,13589.0,170.4083,170.5566,170.3984,170.5171,13589.0
2025-01-24 14:50:00,172.46,172.66,172.46,172.66,17105.0,170.4973,170.695,170.4973,170.695,17105.0
2025-01-24 14:55:00,172.63,172.64,172.43,172.47,19273.0,170.6654,170.6753,170.4676,170.5072,19273.0
2025-01-24 15:00:00,172.45,172.69,172.41,172.68,26018.0,170.4874,170.7247,170.4479,170.7148,26018.0
2025-01-24 15:05:00,172.68,172.7,172.33,172.33,19068.0,170.7148,170.7346,170.3688,170.3688,19068.0
2025-01-24 15:10:00,172.33,172.67,172.33,172.58,41449.0,170.3688,170.7049,170.3688,170.6159,41449.0
2025-01-24 15:15:00,172.56,172.65,172.44,172.45,21898.0,170.5962,170.6851,170.4775,170.4874,21898.0
2025-01-24 15:20:00,172.44,172.47,172.3,172.38,19939.0,170.4775,170.5072,170.3391,170.4182,19939.0
2025-01-24 15:25:00,172.41,172.41,172.15,172.24,37485.0,170.4479,170.4479,170.1908,170.2798,37485.0
2025-01-24 15:30:00,172.25,172.34,172.21,172.22,30249.0,170.2897,170.3787,170.2501,170.26,30249.0
2025-01-24 15:35:00,172.22,172.28,172.12,172.18,31975.0,170.26,170.3193,170.1612,170.2205,31975.0
2025-01-24 15:40:00,172.19,172.2,172.02,172.17,48618.0,170.2304,170.2403,170.0623,170.2106,48618.0
2025-01-24 15:45:00,172.17,172.23,171.94,171.94,64188.0,170.2106,170.2699,169.9832,169.9832,64188.0
2025-01-24 15:50:00,171.99,172.59,171.98,172.56,98855.0,170.0326,170.6258,170.0228,170.5962,98855.0
2025-01-24 15:55:00,172.53,172.53,171.97,172.11,270716.0,170.5665,170.5665,170.0129,170.1513,270716.0
2025-01-27 09:30:00,172.11,172.2,167.28,168.55,482870.0,170.1513,170.2403,165.3763,166.6318,482870.0
2025-01-27 09:35:00,168.41,169.11,167.44,168.41,305345.0,166.4934,167.1854,165.5344,166.4934,305345.0
2025-01-27 09:40:00,168.42,169.74,167.76,169.22,96968.0,166.5033,167.8083,165.8508,167.2942,96968.0
2025-01-27 09:45:00,169.21,170.53,168.8,169.34,95528.0,167.2843,168.5893,166.879,167.4128,95528.0
2025-01-27 09:50:00,169.28,169.93,168.8,169.44,143693.0,167.3535,167.9961,166.879,167.5117,143693.0
2025-01-27 09:55:00,169.37,170.2,169.12,170.19,96704.0,167.4425,168.263,167.1953,168.2531,96704.0
2025-01-27 10:00:00,170.09,170.64,169.6,170.1,101250.0,168.1543,168.698,167.6698,168.1642,101250.0
2025-01-27 10:05:00,170.08,171.26,169.95,170.44,116826.0,168.1444,169.311,168.0159,168.5003,116826.0
2025-01-27 10:10:00,170.46,170.69,169.81,169.86,89728.0,168.5201,168.7474,167.8775,167.9269,89728.0
2025-01-27 10:15:00,169.91,170.16,169.55,169.9,69996.0,167.9763,168.2235,167.6204,167.9664,69996.0
2025-01-27 10:20:00,169.87,170.59,169.77,170.49,84389.0,167.9368,168.6486,167.8379,168.5497,84389.0
2025-01-27 10:25:00,170.48,171.43,170.1,171.35,63676.0,168.5398,169.479,168.1642,169.3999,63676.0
2025-01-27 10:30:00,171.38,172.07,171.23,171.88,96259.0,169.4296,170.1117,169.2813,169.9239,96259.0
2025-01-27 10:35:00,171.84,171.84,170.87,171.0,65573.0,169.8844,169.8844,168.9254,169.0539,65573.0
2025-01-27 10:40:00,171.11,171.43,170.65,171.16,59641.0,169.1627,169.479,168.7079,169.2121,59641.0
2025-01-27 10:45:00,171.15,171.51,170.37,170.42,71436.0,169.2022,169.5581,168.4311,168.4805,71436.0
2025-01-27 10:50:00,170.48,170.58,169.97,170.37,44542.0,168.5398,168.6387,168.0356,168.4311,44542.0
2025-01-27 10:55:00,170.41,170.47,169.7,169.77,36917.0,168.4706,168.5299,167.7687,167.8379,36917.0
2025-01-27 11:00:00,169.83,170.36,169.73,170.33,177751.0,167.8972,168.4212,167.7984,168.3915,177751.0
2025-01-27 11:05:00,170.31,170.37,169.76,170.03,249015.0,168.3718,168.4311,167.828,168.095,249015.0
2025-01-27 11:10:00,170.13,170.23,169.83,170.0,48308.0,168.1938,168.2927,167.8972,168.0653,48308.0
2025-01-27 11:15:00,170.0,170.44,169.81,170.37,48131.0,168.0653,168.5003,167.8775,168.4311,48131.0
2025-01-27 11:20:00,170.38,170.48,170.02,170.07,44338.0,168.441,168.5398,168.0851,168.1345,44338.0
2025-01-27 11:25:00,170.07,170.43,169.88,170.01,144694.0,168.1345,168.4904,167.9467,168.0752,144694.0
2025-01-27 11:30:00,169.95,170.35,169.74,170.21,87105.0,168.0159,168.4113,167.8083,168.2729,87105.0
2025-01-27 11:35:00,170.2,170.31,169.79,169.94,145675.0,168.263,168.3718,167.8577,168.006,145675.0
2025-01-27 11:40:00,169.89,170.01,169.15,169.63,166674.0,167.9565,168.0752,167.225,167.6995,166674.0
2025-01-27 11:45:00,169.62,170.46,169.53,169.88,30666.0,167.6896,168.5201,167.6006,167.9467,30666.0
2025-01-27 11:50:00,169.8,170.11,169.73,170.11,94653.0,167.8676,168.174,167.7984,168.174,94653.0
2025-01-27 11:55:00,170.14,170.37,169.94,170.06,40893.0,168.2037,168.4311,168.006,168.1246,40893.0
2025-01-27 12:00:00,170.0,170.56,170.0,170.29,94953.0,168.0653,168.6189,168.0653,168.352,94953.0
2025-01-27 12:05:00,170.25,170.68,170.2,170.34,45769.0,168.3125,168.7376,168.263,168.4014,45769.0
2025-01-27 12:10:00,170.33,170.61,170.24,170.27,47775.0,168.3915,168.6684,168.3026,168.3322,47775.0
2025-01-27 12:15:00,170.28,170.63,170.18,170.21,51521.0,168.3421,168.6881,168.2432,168.2729,51521.0
2025-01-27 12:20:00,170.21,170.46,170.0,170.05,75147.0,168.2729,168.5201,168.0653,168.1147,75147.0
2025-01-27 12:25:00,169.96,170.48,169.95,170.17,35952.0,168.0258,168.5398,168.0159,168.2334,35952.0
2025-01-27 12:30:00,170.2,170.46,170.14,170.25,38673.0,168.263,168.5201,168.2037,168.3125,38673.0
2025-01-27 12:35:00,170.26,170.38,169.9,170.0,79320.0,168.3223,168.441,167.9664,168.0653,79320.0
2025-01-27 12:40:00,170.01,170.06,169.73,169.9,121798.0,168.0752,168.1246,167.7984,167.9664,121798.0
2025-01-27 12:45:00,169.9,169.98,169.07,169.07,118411.0,167.9664,168.0455,167.1459,167.1459,118411.0
2025-01-27 12:50:00,169.07,169.07,168.58,168.65,49502.0,167.1459,167.1459,166.6615,166.7307,49502.0
2025-01-27 12:55:00,168.66,168.71,167.95,167.97,57601.0,166.7405,166.79,166.0386,166.0584,57601.0
2025-01-27 13:00:00,168.04,168.67,167.9,168.67,52471.0,166.1276,166.7504,165.9892,166.7504,52471.0
2025-01-27 13:05:00,168.71,168.82,168.48,168.55,35152.0,166.79,166.8987,166.5626,166.6318,35152.0
2025-01-27 13:10:00,168.58,168.8,168.47,168.74,36523.0,166.6615,166.879,166.5527,166.8196,36523.0
2025-01-27 13:15:00,168.74,168.97,168.64,168.96,34112.0,166.8196,167.047,166.7208,167.0371,34112.0
2025-01-27 13:20:00,169.0,169.21,168.83,169.0,29504.0,167.0767,167.2843,166.9086,167.0767,29504.0
2025-01-27 13:25:00,169.03,169.07,168.75,168.94,27810.0,167.1063,167.1459,166.8295,167.0174,27810.0
2025-01-27 13:30:00,168.98,169.31,168.88,169.2,42983.0,167.0569,167.3831,166.958,167.2744,42983.0
2025-01-27 13:35:00,169.26,169.51,169.01,169.02,39747.0,167.3337,167.5809,167.0866,167.0964,39747.0
2025-01-27 13:40:00,169.06,169.24,168.86,169.0,44544.0,167.136,167.3139,166.9383,167.0767,44544.0
2025-01-27 13:45:00,169.0,169.02,168.73,168.8,28993.0,167.0767,167.0964,166.8097,166.879,28993.0
2025-01-27 13:50:00,168.78,169.27,168.75,169.25,45326.0,166.8592,167.3436,166.8295,167.3238,45326.0
2025-01-27 13:55:00,169.24,169.3,169.06,169.09,48623.0,167.3139,167.3733,167.136,167.1657,48623.0
2025-01-27 14:00:00,169.07,169.41,169.05,169.29,43764.0,167.1459,167.482,167.1261,167.3634,43764.0
2025-01-27 14:05:00,169.25,169.4,169.06,169.08,37889.0,167.3238,167.4721,167.136,167.1558,37889.0
2025-01-27 14:10:00,169.14,169.59,169.11,169.4,54426.0,167.2151,167.66,167.1854,167.4721,54426.0
2025-01-27 14:15:00,169.42,169.62,169.41,169.54,32806.0,167.4919,167.6896,167.482,167.6105,32806.0
2025-01-27 14:20:00,169.56,169.83,169.41,169.77,50898.0,167.6303,167.8972,167.482,167.8379,50898.0
2025-01-27 14:25:00,169.75,170.21,169.73,170.03,45737.0,167.8181,168.2729,167.7984,168.095,45737.0
2025-01-27 14:30:00,170.02,170.25,169.77,170.17,44044.0,168.0851,168.3125,167.8379,168.2334,44044.0
2025-01-27 14:35:00,170.2,170.27,169.68,169.86,52502.0,168.263,168.3322,167.7489,167.9269,52502.0
2025-01-27 14:40:00,169.84,169.89,169.63,169.72,44693.0,167.9071,167.9565,167.6995,167.7885,44693.0
2025-01-27 14:45:00,169.72,169.78,169.4,169.54,40994.0,167.7885,167.8478,167.4721,167.6105,40994.0
2025-01-27 14:50:00,169.53,169.54,169.24,169.42,33289.0,167.6006,167.6105,167.3139,167.4919,33289.0
2025-01-27 14:55:00,169.4,169.8,169.23,169.52,41053.0,167.4721,167.8676,167.3041,167.5908,41053.0
2025-01-27 15:00:00,169.53,170.25,169.53,170.19,36923.0,167.6006,168.3125,167.6006,168.2531,36923.0
2025-01-27 15:05:00,170.16,170.67,169.99,170.64,45817.0,168.2235,168.7277,168.0554,168.698,45817.0
2025-01-27 15:10:00,170.63,171.11,170.43,170.52,88340.0,168.6881,169.1627,168.4904,168.5794,88340.0
2025-01-27 15:15:00,170.49,170.74,170.35,170.52,74918.0,168.5497,168.7969,168.4113,168.5794,74918.0
2025-01-27 15:20:00,170.53,170.95,170.3,170.84,84797.0,168.5893,169.0045,168.3619,168.8957,84797.0
2025-01-27 15:25:00,170.86,170.86,170.32,170.58,147763.0,168.9155,168.9155,168.3817,168.6387,147763.0
2025-01-27 15:30:00,170.59,171.01,170.59,170.85,134981.0,168.6486,169.0638,168.6486,168.9056,134981.0
2025-01-27 15:35:00,170.86,171.19,170.64,171.04,100203.0,168.9155,169.2418,168.698,169.0935,100203.0
2025-01-27 15:40:00,171.07,171.42,170.92,171.42,100040.0,169.1231,169.4691,168.9748,169.4691,100040.0
2025-01-27 15:45:00,171.42,171.76,171.3,171.7,100177.0,169.4691,169.8053,169.3505,169.7459,100177.0
2025-01-27 15:50:00,171.65,171.65,170.57,170.89,181891.0,169.6965,169.6965,168.6288,168.9452,181891.0
2025-01-27 15:55:00,170.92,171.28,170.34,171.2,506524.0,168.9748,169.3307,168.4014,169.2516,506524.0
2025-01-28 09:30:00,170.29,173.49,170.22,172.59,368745.0,168.352,171.5156,168.2828,170.6258,368745.0
2025-01-28 09:35:00,172.44,172.46,170.3,171.27,89979.0,170.4775,170.4973,168.3619,169.3208,89979.0
2025-01-28 09:40:00,171.31,171.62,170.15,170.28,148770.0,169.3604,169.6669,168.2136,168.3421,148770.0
2025-01-28 09:45:00,170.31,170.84,169.94,170.22,121187.0,168.3718,168.8957,168.006,168.2828,121187.0
2025-01-28 09:50:00,170.24,170.76,170.23,170.73,69730.0,168.3026,168.8166,168.2927,168.787,69730.0
2025-01-28 09:55:00,170.73,170.81,170.2,170.68,76834.0,168.787,168.8661,168.263,168.7376,76834.0
2025-01-28 10:00:00,170.69,171.84,170.57,171.46,60693.0,168.7474,169.8844,168.6288,169.5087,60693.0
2025-01-28 10:05:00,171.47,171.94,171.18,171.18,58909.0,169.5186,169.9832,169.2319,169.2319,58909.0
2025-01-28 10:10:00,171.34,171.98,171.34,171.81,44339.0,169.39,170.0228,169.39,169.8547,44339.0
2025-01-28 10:15:00,171.76,171.9,171.2,171.85,71783.0,169.8053,169.9437,169.2516,169.8942,71783.0
2025-01-28 10:20:00,171.9,172.17,171.67,172.0,60944.0,169.9437,170.2106,169.7163,170.0425,60944.0
2025-01-28 10:25:00,172.04,172.08,171.22,171.27,29117.0,170.0821,170.1216,169.2714,169.3208,29117.0
2025-01-28 10:30:00,171.21,171.22,170.0,170.09,43679.0,169.2615,169.2714,168.0653,168.1543,43679.0
2025-01-28 10:35:00,170.06,170.27,169.95,170.0,63003.0,168.1246,168.3322,168.0159,168.0653,63003.0
2025-01-28 10:40:00,169.96,170.15,169.93,170.01,97323.0,168.0258,168.2136,167.9961,168.0752,97323.0
2025-01-28 10:45:00,170.02,170.36,169.93,170.22,106599.0,168.0851,168.4212,167.9961,168.2828,106599.0
2025-01-28 10:50:00,170.22,170.23,169.96,170.0,84027.0,168.2828,168.2927,168.0258,168.0653,84027.0
2025-01-28 10:55:00,170.01,170.28,169.81,170.23,62097.0,168.0752,168.3421,167.8775,168.2927,62097.0
2025-01-28 11:00:00,170.22,170.39,169.99,170.28,28148.0,168.2828,168.4509,168.0554,168.3421,28148.0
2025-01-28 11:05:00,170.3,171.13,170.25,170.86,65335.0,168.3619,169.1824,168.3125,168.9155,65335.0
2025-01-28 11:10:00,170.91,171.32,170.89,171.08,59051.0,168.9649,169.3703,168.9452,169.133,59051.0
2025-01-28 11:15:00,171.07,171.3,170.77,171.03,34965.0,169.1231,169.3505,168.8265,169.0836,34965.0
2025-01-28 11:20:00,171.05,171.2,170.96,171.2,65153.0,169.1033,169.2516,169.0144,169.2516,65153.0
2025-01-28 11:25:00,171.19,171.21,170.47,170.71,81604.0,169.2418,169.2615,168.5299,168.7672,81604.0
2025-01-28 11:30:00,170.75,170.99,170.67,170.94,46328.0,168.8068,169.044,168.7277,168.9946,46328.0
2025-01-28 11:35:00,170.92,171.14,170.77,171.12,27392.0,168.9748,169.1923,168.8265,169.1725,27392.0
2025-01-28 11:40:00,171.11,171.12,170.69,170.94,38179.0,169.1627,169.1725,168.7474,168.9946,38179.0
2025-01-28 11:45:00,170.97,171.44,170.88,171.33,47775.0,169.0243,169.4889,168.9353,169.3802,47775.0
2025-01-28 11:50:00,171.33,171.35,170.95,171.17,73037.0,169.3802,169.3999,169.0045,169.222,73037.0
2025-01-28 11:55:00,171.22,171.46,171.2,171.25,38238.0,169.2714,169.5087,169.2516,169.3011,38238.0
2025-01-28 12:00:00,171.25,171.58,171.16,171.35,32824.0,169.3011,169.6273,169.2121,169.3999,32824.0
2025-01-28 12:05:00,171.38,171.59,171.3,171.34,15921.0,169.4296,169.6372,169.3505,169.39,15921.0
2025-01-28 12:10:00,171.33,171.53,171.17,171.41,16187.0,169.3802,169.5779,169.222,169.4592,16187.0
2025-01-28 12:15:00,171.4,171.77,171.36,171.77,17963.0,169.4494,169.8152,169.4098,169.8152,17963.0
2025-01-28 12:20:00,171.73,171.88,171.58,171.88,25556.0,169.7756,169.9239,169.6273,169.9239,25556.0
2025-01-28 12:25:00,171.9,171.97,171.51,171.68,34135.0,169.9437,170.0129,169.5581,169.7262,34135.0
2025-01-28 12:30:00,171.69,171.8,171.61,171.72,19377.0,169.7361,169.8448,169.657,169.7657,19377.0
2025-01-28 12:35:00,171.68,171.83,171.68,171.8,23131.0,169.7262,169.8745,169.7262,169.8448,23131.0
2025-01-28 12:40:00,171.81,171.83,171.32,171.45,26410.0,169.8547,169.8745,169.3703,169.4988,26410.0
2025-01-28 12:45:00,171.44,171.57,171.18,171.4,32962.0,169.4889,169.6174,169.2319,169.4494,32962.0
2025-01-28 12:50:00,171.42,171.45,171.24,171.38,13366.0,169.4691,169.4988,169.2912,169.4296,13366.0
2025-01-28 12:55:00,171.39,171.45,171.05,171.11,78043.0,169.4395,169.4988,169.1033,169.1627,78043.0
2025-01-28 13:00:00,171.12,171.23,170.53,170.61,86163.0,169.1725,169.2813,168.5893,168.6684,86163.0
2025-01-28 13:05:00,170.64,171.06,170.61,170.94,30863.0,168.698,169.1132,168.6684,168.9946,30863.0
2025-01-28 13:10:00,170.95,170.99,170.81,170.9,20982.0,169.0045,169.044,168.8661,168.9551,20982.0
2025-01-28 13:15:00,170.9,171.21,170.84,171.13,28412.0,168.9551,169.2615,168.8957,169.1824,28412.0
2025-01-28 13:20:00,171.09,171.17,171.0,171.12,24496.0,169.1429,169.222,169.0539,169.1725,24496.0
2025-01-28 13:25:00,171.15,171.44,171.1,171.44,29888.0,169.2022,169.4889,169.1528,169.4889,29888.0
2025-01-28 13:30:00,171.41,171.54,171.33,171.53,36530.0,169.4592,169.5878,169.3802,169.5779,36530.0
2025-01-28 13:35:00,171.55,171.58,171.43,171.46,22198.0,169.5977,169.6273,169.479,169.5087,22198.0
2025-01-28 13:40:00,171.46,171.57,171.35,171.38,38392.0,169.5087,169.6174,169.3999,169.4296,38392.0
2025-01-28 13:45:00,171.37,171.49,171.25,171.38,47209.0,169.4197,169.5383,169.3011,169.4296,47209.0
2025-01-28 13:50:00,171.4,171.43,171.32,171.34,27725.0,169.4494,169.479,169.3703,169.39,27725.0
2025-01-28 13:55:00,171.34,171.41,170.79,170.79,31480.0,169.39,169.4592,168.8463,168.8463,31480.0
2025-01-28 14:00:00,170.79,170.93,170.6,170.68,23330.0,168.8463,168.9847,168.6585,168.7376,23330.0
2025-01-28 14:05:00,170.67,170.7,170.17,170.18,28097.0,168.7277,168.7573,168.2334,168.2432,28097.0
2025-01-28 14:10:00,170.17,170.3,170.04,170.19,23824.0,168.2334,168.3619,168.1048,168.2531,23824.0
2025-01-28 14:15:00,170.14,170.44,170.13,170.4,24760.0,168.2037,168.5003,168.1938,168.4607,24760.0
2025-01-28 14:20:00,170.39,170.53,170.34,170.46,19023.0,168.4509,168.5893,168.4014,168.5201,19023.0
2025-01-28 14:25:00,170.47,170.61,170.3,170.4,22185.0,168.5299,168.6684,168.3619,168.4607,22185.0
2025-01-28 14:30:00,170.4,170.47,170.35,170.42,17256.0,168.4607,168.5299,168.4113,168.4805,17256.0
2025-01-28 14:35:00,170.44,171.09,170.44,171.09,23422.0,168.5003,169.1429,168.5003,169.1429,23422.0
2025-01-28 14:40:00,171.11,171.22,170.96,171.07,28191.0,169.1627,169.2714,169.0144,169.1231,28191.0
2025-01-28 14:45:00,171.09,171.56,171.08,171.46,21461.0,169.1429,169.6075,169.133,169.5087,21461.0
2025-01-28 14:50:00,171.46,172.0,171.45,171.98,47054.0,169.5087,170.0425,169.4988,170.0228,47054.0
2025-01-28 14:55:00,171.97,172.11,171.84,171.84,55845.0,170.0129,170.1513,169.8844,169.8844,55845.0
2025-01-28 15:00:00,171.85,171.9,171.57,171.68,34180.0,169.8942,169.9437,169.6174,169.7262,34180.0
2025-01-28 15:05:00,171.67,171.73,171.48,171.65,36266.0,169.7163,169.7756,169.5285,169.6965,36266.0
2025-01-28 15:10:00,171.62,171.73,171.54,171.65,27731.0,169.6669,169.7756,169.5878,169.6965,27731.0
2025-01-28 15:15:00,171.66,171.67,171.31,171.37,22627.0,169.7064,169.7163,169.3604,169.4197,22627.0
2025-01-28 15:20:00,171.38,171.6,171.38,171.48,20352.0,169.4296,169.6471,169.4296,169.5285,20352.0
2025-01-28 15:25:00,171.47,171.81,171.38,171.77,26819.0,169.5186,169.8547,169.4296,169.8152,26819.0
2025-01-28 15:30:00,171.72,171.94,171.65,171.7,57017.0,169.7657,169.9832,169.6965,169.7459,57017.0
2025-01-28 15:35:00,171.72,171.88,171.56,171.87,123172.0,169.7657,169.9239,169.6075,169.914,123172.0
2025-01-28 15:40:00,171.87,172.03,171.48,171.49,102976.0,169.914,170.0722,169.5285,169.5383,102976.0
2025-01-28 15:45:00,171.49,171.54,171.09,171.22,57125.0,169.5383,169.5878,169.1429,169.2714,57125.0
2025-01-28 15:50:00,171.24,171.32,170.87,171.07,217975.0,169.2912,169.3703,168.9254,169.1231,217975.0
2025-01-28 15:55:00,171.08,171.58,170.99,171.56,483937.0,169.133,169.6273,169.044,169.6075,483937.0
2025-01-29 09:30:00,171.55,171.99,170.63,170.7,160049.0,169.5977,170.0326,168.6881,168.7573,160049.0
2025-01-29 09:35:00,170.66,171.65,170.65,171.65,54612.0,168.7178,169.6965,168.7079,169.6965,54612.0
2025-01-29 09:40:00,171.66,172.26,171.29,171.86,114094.0,169.7064,170.2996,169.3406,169.9041,114094.0
2025-01-29 09:45:00,171.84,172.19,171.66,171.96,116389.0,169.8844,170.2304,169.7064,170.003,116389.0
2025-01-29 09:50:00,171.99,172.47,171.98,172.22,55047.0,170.0326,170.5072,170.0228,170.26,55047.0
2025-01-29 09:55:00,172.19,172.92,171.96,172.91,61010.0,170.2304,170.9521,170.003,170.9422,61010.0
2025-01-29 10:00:00,172.89,173.49,172.8,173.18,82087.0,170.9224,171.5156,170.8334,171.2091,82087.0
2025-01-29 10:05:00,173.2,173.37,172.85,173.02,57866.0,171.2289,171.3969,170.8829,171.0509,57866.0
2025-01-29 10:10:00,172.95,173.11,172.68,173.03,45590.0,170.9817,171.1399,170.7148,171.0608,45590.0
2025-01-29 10:15:00,173.01,173.14,172.31,172.48,47587.0,171.041,171.1696,170.349,170.5171,47587.0
2025-01-29 10:20:00,172.45,172.51,172.13,172.28,19344.0,170.4874,170.5467,170.1711,170.3193,19344.0
2025-01-29 10:25:00,172.3,172.31,171.7,172.04,30119.0,170.3391,170.349,169.7459,170.0821,30119.0
2025-01-29 10:30:00,172.02,172.43,171.9,172.32,51757.0,170.0623,170.4676,169.9437,170.3589,51757.0
2025-01-29 10:35:00,172.33,172.35,172.14,172.25,23467.0,170.3688,170.3886,170.1809,170.2897,23467.0
2025-01-29 10:40:00,172.21,172.27,171.77,171.84,31305.0,170.2501,170.3095,169.8152,169.8844,31305.0
2025-01-29 10:45:00,171.84,172.19,171.76,172.12,27599.0,169.8844,170.2304,169.8053,170.1612,27599.0
2025-01-29 10:50:00,172.13,172.44,172.09,172.38,24055.0,170.1711,170.4775,170.1315,170.4182,24055.0
2025-01-29 10:55:00,172.38,172.4,171.95,172.18,17603.0,170.4182,170.438,169.9931,170.2205,17603.0
2025-01-29 11:00:00,172.18,172.45,172.15,172.28,29145.0,170.2205,170.4874,170.1908,170.3193,29145.0
2025-01-29 11:05:00,172.34,172.34,171.87,171.96,93483.0,170.3787,170.3787,169.914,170.003,93483.0
2025-01-29 11:10:00,172.01,172.04,171.66,171.74,26908.0,170.0524,170.0821,169.7064,169.7855,26908.0
2025-01-29 11:15:00,171.71,171.8,171.57,171.65,21659.0,169.7558,169.8448,169.6174,169.6965,21659.0
2025-01-29 11:20:00,171.78,171.78,171.42,171.47,16710.0,169.825,169.825,169.4691,169.5186,16710.0
2025-01-29 11:25:00,171.53,171.66,171.34,171.43,23756.0,169.5779,169.7064,169.39,169.479,23756.0
2025-01-29 11:30:00,171.43,171.48,171.18,171.33,10177.0,169.479,169.5285,169.2319,169.3802,10177.0
2025-01-29 11:35:00,171.38,171.53,171.0,171.03,35400.0,169.4296,169.5779,169.0539,169.0836,35400.0
2025-01-29 11:40:00,171.05,171.1,170.56,171.09,49060.0,169.1033,169.1528,168.6189,169.1429,49060.0
2025-01-29 11:45:00,171.12,171.19,170.86,170.98,67614.0,169.1725,169.2418,168.9155,169.0341,67614.0
2025-01-29 11:50:00,170.95,170.98,170.55,170.67,18761.0,169.0045,169.0341,168.609,168.7277,18761.0
2025-01-29 11:55:00,170.64,170.74,170.3,170.66,22867.0,168.698,168.7969,168.3619,168.7178,22867.0
2025-01-29 12:00:00,170.66,171.32,170.65,171.25,15274.0,168.7178,169.3703,168.7079,169.3011,15274.0
2025-01-29 12:05:00,171.19,171.37,170.88,170.88,16721.0,169.2418,169.4197,168.9353,168.9353,16721.0
2025-01-29 12:10:00,171.01,171.14,170.91,171.08,15391.0,169.0638,169.1923,168.9649,169.133,15391.0
2025-01-29 12:15:00,171.08,171.36,171.03,171.31,17455.0,169.133,169.4098,169.0836,169.3604,17455.0
2025-01-29 12:20:00,171.35,171.76,171.3,171.62,27560.0,169.3999,169.8053,169.3505,169.6669,27560.0
2025-01-29 12:25:00,171.67,171.67,171.51,171.64,20568.0,169.7163,169.7163,169.5581,169.6866,20568.0
2025-01-29 12:30:00,171.63,171.7,171.55,171.67,12803.0,169.6767,169.7459,169.5977,169.7163,12803.0
2025-01-29 12:35:00,171.62,171.72,171.54,171.56,9048.0,169.6669,169.7657,169.5878,169.6075,9048.0
2025-01-29 12:40:00,171.57,171.62,171.43,171.52,18325.0,169.6174,169.6669,169.479,169.568,18325.0
2025-01-29 12:45:00,171.52,171.54,171.41,171.5,31656.0,169.568,169.5878,169.4592,169.5482,31656.0
2025-01-29 12:50:00,171.54,171.55,171.25,171.27,24335.0,169.5878,169.5977,169.3011,169.3208,24335.0
2025-01-29 12:55:00,171.27,171.51,171.25,171.44,34370.0,169.3208,169.5581,169.3011,169.4889,34370.0
2025-01-29 13:00:00,171.45,171.52,170.25,170.41,79037.0,169.4988,169.568,168.3125,168.4706,79037.0
2025-01-29 13:05:00,170.48,170.88,170.35,170.84,17022.0,168.5398,168.9353,168.4113,168.8957,17022.0
2025-01-29 13:10:00,170.78,171.06,170.57,171.06,19143.0,168.8364,169.1132,168.6288,169.1132,19143.0
2025-01-29 13:15:00,171.0,171.05,170.84,171.02,19046.0,169.0539,169.1033,168.8957,169.0737,19046.0
2025-01-29 13:20:00,171.04,171.18,170.91,171.18,27218.0,169.0935,169.2319,168.9649,169.2319,27218.0
2025-01-29 13:25:00,171.15,171.53,171.15,171.53,11604.0,169.2022,169.5779,169.2022,169.5779,11604.0
2025-01-29 13:30:00,171.53,171.73,171.36,171.42,14369.0,169.5779,169.7756,169.4098,169.4691,14369.0
2025-01-29 13:35:00,171.34,171.45,171.18,171.18,11663.0,169.39,169.4988,169.2319,169.2319,11663.0
2025-01-29 13:40:00,171.13,171.29,171.04,171.28,14104.0,169.1824,169.3406,169.0935,169.3307,14104.0
2025-01-29 13:45:00,171.31,171.45,171.23,171.39,9072.0,169.3604,169.4988,169.2813,169.4395,9072.0
2025-01-29 13:50:00,171.4,171.4,171.04,171.04,7674.0,169.4494,169.4494,169.0935,169.0935,7674.0
2025-01-29 13:55:00,171.08,171.23,171.0,171.16,12789.0,169.133,169.2813,169.0539,169.2121,12789.0
2025-01-29 14:00:00,171.01,171.17,170.58,170.8,61770.0,169.0638,169.222,168.6387,168.8562,61770.0
2025-01-29 14:05:00,170.76,170.89,170.57,170.76,35208.0,168.8166,168.9452,168.6288,168.8166,35208.0
2025-01-29 14:10:00,170.73,170.75,170.38,170.54,51028.0,168.787,168.8068,168.441,168.5992,51028.0
2025-01-29 14:15:00,170.59,170.67,170.22,170.4,73119.0,168.6486,168.7277,168.2828,168.4607,73119.0
2025-01-29 14:20:00,170.41,170.56,170.34,170.47,11195.0,168.4706,168.6189,168.4014,168.5299,11195.0
2025-01-29 14:25:00,170.54,170.67,170.46,170.47,23766.0,168.5992,168.7277,168.5201,168.5299,23766.0
2025-01-29 14:30:00,170.5,171.26,170.44,170.96,27899.0,168.5596,169.311,168.5003,169.0144,27899.0
2025-01-29 14:35:00,170.94,171.19,170.43,171.15,30458.0,168.9946,169.2418,168.4904,169.2022,30458.0
2025-01-29 14:40:00,171.15,171.94,171.14,171.92,35593.0,169.2022,169.9832,169.1923,169.9634,35593.0
2025-01-29 14:45:00,171.99,172.01,171.45,171.67,25069.0,170.0326,170.0524,169.4988,169.7163,25069.0
2025-01-29 14:50:00,171.71,171.81,171.45,171.7,32448.0,169.7558,169.8547,169.4988,169.7459,32448.0
2025-01-29 14:55:00,171.68,171.74,171.24,171.48,27097.0,169.7262,169.7855,169.2912,169.5285,27097.0
2025-01-29 15:00:00,171.49,171.54,170.67,170.74,25063.0,169.5383,169.5878,168.7277,168.7969,25063.0
2025-01-29 15:05:00,170.78,171.15,170.71,170.91,24708.0,168.8364,169.2022,168.7672,168.9649,24708.0
2025-01-29 15:10:00,170.93,171.1,170.6,170.77,24381.0,168.9847,169.1528,168.6585,168.8265,24381.0
2025-01-29 15:15:00,170.86,170.86,170.5,170.86,42002.0,168.9155,168.9155,168.5596,168.9155,42002.0
2025-01-29 15:20:00,170.83,171.43,170.83,171.38,18117.0,168.8859,169.479,168.8859,169.4296,18117.0
2025-01-29 15:25:00,171.43,171.5,171.23,171.36,14121.0,169.479,169.5482,169.2813,169.4098,14121.0
2025-01-29 15:30:00,171.44,171.79,171.39,171.58,19494.0,169.4889,169.8349,169.4395,169.6273,19494.0
2025-01-29 15:35:00,171.56,171.64,171.07,171.1,21992.0,169.6075,169.6866,169.1231,169.1528,21992.0
2025-01-29 15:40:00,171.14,171.37,171.06,171.17,28311.0,169.1923,169.4197,169.1132,169.222,28311.0
2025-01-29 15:45:00,171.2,171.41,171.07,171.41,37462.0,169.2516,169.4592,169.1231,169.4592,37462.0
2025-01-29 15:50:00,171.35,171.41,170.93,171.06,89209.0,169.3999,169.4592,168.9847,169.1132,89209.0
2025-01-29 15:55:00,171.12,171.79,171.11,171.72,198064.0,169.1725,169.8349,169.1627,169.7657,198064.0
2025-01-30 09:30:00,172.45,173.51,172.18,173.03,104727.0,170.4874,171.5354,170.2205,171.0608,104727.0
2025-01-30 09:35:00,172.98,173.02,172.27,172.95,42933.0,171.0114,171.0509,170.3095,170.9817,42933.0
2025-01-30 09:40:00,172.84,173.54,172.72,173.12,32721.0,170.873,171.565,170.7543,171.1498,32721.0
2025-01-30 09:45:00,173.12,173.25,172.74,172.82,37140.0,171.1498,171.2783,170.7741,170.8532,37140.0
2025-01-30 09:50:00,172.87,173.08,172.27,172.35,29353.0,170.9026,171.1102,170.3095,170.3886,29353.0
2025-01-30 09:55:00,172.39,172.55,171.91,172.22,55036.0,170.4281,170.5863,169.9536,170.26,55036.0
2025-01-30 10:00:00,172.18,172.22,171.51,171.85,66973.0,170.2205,170.26,169.5581,169.8942,66973.0
2025-01-30 10:05:00,171.83,172.07,171.63,171.92,50994.0,169.8745,170.1117,169.6767,169.9634,50994.0
2025-01-30 10:10:00,171.92,172.24,171.62,171.82,34401.0,169.9634,170.2798,169.6669,169.8646,34401.0
2025-01-30 10:15:00,171.82,171.98,171.32,171.51,31499.0,169.8646,170.0228,169.3703,169.5581,31499.0
2025-01-30 10:20:00,171.56,171.66,171.32,171.63,22312.0,169.6075,169.7064,169.3703,169.6767,22312.0
2025-01-30 10:25:00,171.63,171.67,170.98,171.05,66980.0,169.6767,169.7163,169.0341,169.1033,66980.0
2025-01-30 10:30:00,171.17,171.23,170.97,171.17,18091.0,169.222,169.2813,169.0243,169.222,18091.0
2025-01-30 10:35:00,171.17,171.68,171.17,171.63,21257.0,169.222,169.7262,169.222,169.6767,21257.0
2025-01-30 10:40:00,171.59,172.21,171.58,171.99,33701.0,169.6372,170.2501,169.6273,170.0326,33701.0
2025-01-30 10:45:00,171.99,172.17,171.8,171.88,33619.0,170.0326,170.2106,169.8448,169.9239,33619.0
2025-01-30 10:50:00,171.94,172.19,171.84,172.14,61646.0,169.9832,170.2304,169.8844,170.1809,61646.0
2025-01-30 10:55:00,172.13,172.14,171.68,171.68,86670.0,170.1711,170.1809,169.7262,169.7262,86670.0
2025-01-30 11:00:00,171.69,171.92,171.46,171.56,47965.0,169.7361,169.9634,169.5087,169.6075,47965.0
2025-01-30 11:05:00,171.52,171.61,171.42,171.53,33604.0,169.568,169.657,169.4691,169.5779,33604.0
2025-01-30 11:10:00,171.48,171.68,171.38,171.39,13659.0,169.5285,169.7262,169.4296,169.4395,13659.0
2025-01-30 11:15:00,171.38,171.7,171.38,171.68,10003.0,169.4296,169.7459,169.4296,169.7262,10003.0
2025-01-30 11:20:00,171.72,172.25,171.63,172.25,16096.0,169.7657,170.2897,169.6767,170.2897,16096.0
2025-01-30 11:25:00,172.3,172.5,172.24,172.4,48275.0,170.3391,170.5368,170.2798,170.438,48275.0
2025-01-30 11:30:00,172.39,172.66,172.37,172.56,17549.0,170.4281,170.695,170.4083,170.5962,17549.0
2025-01-30 11:35:00,172.55,172.57,172.35,172.5,11802.0,170.5863,170.606,170.3886,170.5368,11802.0
2025-01-30 11:40:00,172.48,172.75,172.37,172.61,19265.0,170.5171,170.784,170.4083,170.6456,19265.0
2025-01-30 11:45:00,172.59,172.66,172.52,172.62,21158.0,170.6258,170.695,170.5566,170.6555,21158.0
2025-01-30 11:50:00,172.64,173.16,172.64,173.09,17090.0,170.6753,171.1893,170.6753,171.1201,17090.0
2025-01-30 11:55:00,173.05,173.2,173.01,173.05,20511.0,171.0806,171.2289,171.041,171.0806,20511.0
2025-01-30 12:00:00,173.01,173.06,172.75,172.93,10695.0,171.041,171.0905,170.784,170.962,10695.0
2025-01-30 12:05:00,172.93,173.0,172.78,172.92,12454.0,170.962,171.0312,170.8137,170.9521,12454.0
2025-01-30 12:10:00,172.79,173.04,172.71,172.75,12327.0,170.8235,171.0707,170.7445,170.784,12327.0
2025-01-30 12:15:00,172.75,172.82,172.6,172.72,21765.0,170.784,170.8532,170.6357,170.7543,21765.0
2025-01-30 12:20:00,172.73,172.83,172.57,172.6,13301.0,170.7642,170.8631,170.606,170.6357,13301.0
2025-01-30 12:25:00,172.65,172.65,172.45,172.49,9519.0,170.6851,170.6851,170.4874,170.527,9519.0
2025-01-30 12:30:00,172.49,172.52,172.26,172.31,18572.0,170.527,170.5566,170.2996,170.349,18572.0
2025-01-30 12:35:00,172.31,172.36,172.17,172.17,15243.0,170.349,170.3984,170.2106,170.2106,15243.0
2025-01-30 12:40:00,172.2,172.34,171.9,172.01,25150.0,170.2403,170.3787,169.9437,170.0524,25150.0
2025-01-30 12:45:00,171.96,172.15,171.94,172.06,21511.0,170.003,170.1908,169.9832,170.1019,21511.0
2025-01-30 12:50:00,172.08,172.35,172.05,172.17,20693.0,170.1216,170.3886,170.092,170.2106,20693.0
2025-01-30 12:55:00,172.18,172.42,172.04,172.3,18430.0,170.2205,170.4578,170.0821,170.3391,18430.0
2025-01-30 13:00:00,172.34,172.45,171.92,172.11,16994.0,170.3787,170.4874,169.9634,170.1513,16994.0
2025-01-30 13:05:00,172.11,172.36,172.01,172.35,21338.0,170.1513,170.3984,170.0524,170.3886,21338.0
2025-01-30 13:10:00,172.34,172.48,172.17,172.42,33026.0,170.3787,170.5171,170.2106,170.4578,33026.0
2025-01-30 13:15:00,172.46,172.62,172.46,172.62,22993.0,170.4973,170.6555,170.4973,170.6555,22993.0
2025-01-30 13:20:00,172.6,172.66,172.44,172.61,22702.0,170.6357,170.695,170.4775,170.6456,22702.0
2025-01-30 13:25:00,172.66,172.71,172.29,172.3,31711.0,170.695,170.7445,170.3292,170.3391,31711.0
2025-01-30 13:30:00,172.32,172.45,172.21,172.38,39122.0,170.3589,170.4874,170.2501,170.4182,39122.0
2025-01-30 13:35:00,172.39,172.63,172.38,172.56,27564.0,170.4281,170.6654,170.4182,170.5962,27564.0
2025-01-30 13:40:00,172.57,172.69,172.53,172.62,14081.0,170.606,170.7247,170.5665,170.6555,14081.0
2025-01-30 13:45:00,172.65,172.8,172.64,172.69,13413.0,170.6851,170.8334,170.6753,170.7247,13413.0
2025-01-30 13:50:00,172.72,172.9,172.67,172.87,18974.0,170.7543,170.9323,170.7049,170.9026,18974.0
2025-01-30 13:55:00,172.87,172.98,172.77,172.95,22617.0,170.9026,171.0114,170.8038,170.9817,22617.0
2025-01-30 14:00:00,172.95,172.95,172.71,172.76,30884.0,170.9817,170.9817,170.7445,170.7939,30884.0
2025-01-30 14:05:00,172.78,172.97,172.76,172.97,25204.0,170.8137,171.0015,170.7939,171.0015,25204.0
2025-01-30 14:10:00,172.98,173.1,172.95,172.99,29418.0,171.0114,171.13,170.9817,171.0213,29418.0
2025-01-30 14:15:00,172.99,173.1,172.89,172.95,19068.0,171.0213,171.13,170.9224,170.9817,19068.0
2025-01-30 14:20:00,172.97,172.97,172.84,172.9,20882.0,171.0015,171.0015,170.873,170.9323,20882.0
2025-01-30 14:25:00,172.86,172.87,172.66,172.84,22882.0,170.8927,170.9026,170.695,170.873,22882.0
2025-01-30 14:30:00,172.85,172.85,172.6,172.71,27739.0,170.8829,170.8829,170.6357,170.7445,27739.0
2025-01-30 14:35:00,172.72,172.94,172.7,172.92,16043.0,170.7543,170.9718,170.7346,170.9521,16043.0
2025-01-30 14:40:00,172.92,172.92,172.83,172.92,11908.0,170.9521,170.9521,170.8631,170.9521,11908.0
2025-01-30 14:45:00,172.93,172.97,172.87,172.91,21510.0,170.962,171.0015,170.9026,170.9422,21510.0
2025-01-30 14:50:00,172.92,172.97,172.85,172.92,34139.0,170.9521,171.0015,170.8829,170.9521,34139.0
2025-01-30 14:55:00,172.9,173.1,172.78,173.09,36445.0,170.9323,171.13,170.8137,171.1201,36445.0
2025-01-30 15:00:00,173.1,173.21,173.02,173.1,31941.0,171.13,171.2388,171.0509,171.13,31941.0
2025-01-30 15:05:00,173.11,173.22,173.05,173.17,25519.0,171.1399,171.2487,171.0806,171.1992,25519.0
2025-01-30 15:10:00,173.2,173.37,173.17,173.32,29833.0,171.2289,171.3969,171.1992,171.3475,29833.0
2025-01-30 15:15:00,173.32,173.48,173.31,173.39,29735.0,171.3475,171.5057,171.3376,171.4167,29735.0
2025-01-30 15:20:00,173.36,173.53,173.26,173.41,42921.0,171.3871,171.5551,171.2882,171.4365,42921.0
2025-01-30 15:25:00,173.41,173.53,173.36,173.43,27810.0,171.4365,171.5551,171.3871,171.4563,27810.0
2025-01-30 15:30:00,173.42,173.42,173.16,173.28,49415.0,171.4464,171.4464,171.1893,171.308,49415.0
2025-01-30 15:35:00,173.27,173.28,172.46,172.5,75116.0,171.2981,171.308,170.4973,170.5368,75116.0
2025-01-30 15:40:00,172.47,172.47,171.6,171.66,130636.0,170.5072,170.5072,169.6471,169.7064,130636.0
2025-01-30 15:45:00,171.6,171.91,171.43,171.83,72455.0,169.6471,169.9536,169.479,169.8745,72455.0
2025-01-30 15:50:00,171.7,171.7,171.29,171.56,145024.0,169.7459,169.7459,169.3406,169.6075,145024.0
2025-01-30 15:55:00,171.56,172.05,171.56,171.97,288006.0,169.6075,170.092,169.6075,170.0129,288006.0
2025-01-31 09:30:00,172.73,175.3,172.5,174.39,374568.0,170.7642,173.305,170.5368,172.4053,374568.0
2025-01-31 09:35:00,174.46,174.67,173.58,173.74,63434.0,172.4745,172.6821,171.6046,171.7627,63434.0
2025-01-31 09:40:00,173.74,174.53,173.68,174.34,122927.0,171.7627,172.5437,171.7034,172.3559,122927.0
2025-01-31 09:45:00,174.42,175.03,173.94,174.93,94458.0,172.435,173.0381,171.9605,172.9392,94458.0
2025-01-31 09:50:00,174.76,175.85,174.58,175.56,88613.0,172.7711,173.8487,172.5932,173.562,88613.0
2025-01-31 09:55:00,175.61,175.9,175.07,175.41,90227.0,173.6115,173.8982,173.0776,173.4137,90227.0
2025-01-31 10:00:00,175.4,175.81,175.31,175.72,30424.0,173.4038,173.8092,173.3149,173.7202,30424.0
2025-01-31 10:05:00,175.75,175.86,175.17,175.49,43248.0,173.7499,173.8586,173.1765,173.4928,43248.0
2025-01-31 10:10:00,175.49,175.81,175.17,175.31,60002.0,173.4928,173.8092,173.1765,173.3149,60002.0
2025-01-31 10:15:00,175.38,175.66,175.25,175.51,78906.0,173.3841,173.6609,173.2555,173.5126,78906.0
2025-01-31 10:20:00,175.49,175.49,174.76,174.76,33467.0,173.4928,173.4928,172.7711,172.7711,33467.0
2025-01-31 10:25:00,174.76,174.95,174.62,174.9,40126.0,172.7711,172.959,172.6327,172.9095,40126.0
2025-01-31 10:30:00,174.9,175.6,174.87,175.42,53293.0,172.9095,173.6016,172.8799,173.4236,53293.0
2025-01-31 10:35:00,175.42,175.66,175.34,175.5,44783.0,173.4236,173.6609,173.3445,173.5027,44783.0
2025-01-31 10:40:00,175.45,175.54,175.1,175.17,34983.0,173.4533,173.5422,173.1073,173.1765,34983.0
2025-01-31 10:45:00,175.18,175.84,175.13,175.83,48899.0,173.1863,173.8388,173.1369,173.8289,48899.0
2025-01-31 10:50:00,175.83,176.03,175.69,175.88,50917.0,173.8289,174.0267,173.6905,173.8784,50917.0
2025-01-31 10:55:00,175.87,176.15,175.83,176.03,36925.0,173.8685,174.1453,173.8289,174.0267,36925.0
2025-01-31 11:00:00,175.96,176.29,175.91,176.23,30764.0,173.9575,174.2837,173.908,174.2244,30764.0
2025-01-31 11:05:00,176.21,176.43,176.0,176.11,71123.0,174.2046,174.4221,173.997,174.1058,71123.0
2025-01-31 11:10:00,176.11,176.66,176.0,176.66,91237.0,174.1058,174.6495,173.997,174.6495,91237.0
2025-01-31 11:15:00,176.7,176.79,176.25,176.44,40664.0,174.689,174.778,174.2442,174.432,40664.0
2025-01-31 11:20:00,176.43,176.46,176.2,176.34,29229.0,174.4221,174.4518,174.1947,174.3331,29229.0
2025-01-31 11:25:00,176.35,176.37,175.89,175.9,27939.0,174.343,174.3628,173.8883,173.8982,27939.0
2025-01-31 11:30:00,175.94,176.25,175.86,175.99,46946.0,173.9377,174.2442,173.8586,173.9871,46946.0
2025-01-31 11:35:00,176.0,176.05,175.72,175.87,45810.0,173.997,174.0464,173.7202,173.8685,45810.0
2025-01-31 11:40:00,175.9,175.94,175.67,175.79,34773.0,173.8982,173.9377,173.6708,173.7894,34773.0
2025-01-31 11:45:00,175.75,175.91,175.59,175.88,20251.0,173.7499,173.908,173.5917,173.8784,20251.0
2025-01-31 11:50:00,175.9,176.2,175.71,176.17,51455.0,173.8982,174.1947,173.7103,174.1651,51455.0
2025-01-31 11:55:00,176.18,176.31,175.8,176.27,21372.0,174.175,174.3035,173.7993,174.2639,21372.0
2025-01-31 12:00:00,176.27,176.48,176.17,176.45,49274.0,174.2639,174.4715,174.1651,174.4419,49274.0
2025-01-31 12:05:00,176.45,176.52,176.11,176.46,40832.0,174.4419,174.5111,174.1058,174.4518,40832.0
2025-01-31 12:10:00,176.49,176.65,176.27,176.58,26435.0,174.4814,174.6396,174.2639,174.5704,26435.0
2025-01-31 12:15:00,176.51,176.59,176.32,176.42,26221.0,174.5012,174.5803,174.3134,174.4122,26221.0
2025-01-31 12:20:00,176.4,176.43,176.21,176.23,18891.0,174.3925,174.4221,174.2046,174.2244,18891.0
2025-01-31 12:25:00,176.22,176.54,176.15,176.47,30271.0,174.2145,174.5309,174.1453,174.4617,30271.0
2025-01-31 12:30:00,176.47,176.6,176.23,176.31,21763.0,174.4617,174.5902,174.2244,174.3035,21763.0
2025-01-31 12:35:00,176.32,176.6,176.3,176.45,11892.0,174.3134,174.5902,174.2936,174.4419,11892.0
2025-01-31 12:40:00,176.46,176.57,176.32,176.55,17028.0,174.4518,174.5605,174.3134,174.5408,17028.0
2025-01-31 12:45:00,176.58,176.67,176.49,176.61,21423.0,174.5704,174.6594,174.4814,174.6001,21423.0
2025-01-31 12:50:00,176.65,176.78,176.51,176.69,41425.0,174.6396,174.7681,174.5012,174.6792,41425.0
2025-01-31 12:55:00,176.66,176.68,176.43,176.52,18320.0,174.6495,174.6693,174.4221,174.5111,18320.0
2025-01-31 13:00:00,176.53,176.58,176.28,176.29,19716.0,174.521,174.5704,174.2738,174.2837,19716.0
2025-01-31 13:05:00,176.3,176.44,176.23,176.23,12406.0,174.2936,174.432,174.2244,174.2244,12406.0
2025-01-31 13:10:00,176.17,176.24,175.89,175.93,17036.0,174.1651,174.2343,173.8883,173.9278,17036.0
2025-01-31 13:15:00,175.86,176.19,175.61,175.61,20917.0,173.8586,174.1848,173.6115,173.6115,20917.0
2025-01-31 13:20:00,175.61,175.9,175.4,175.53,34195.0,173.6115,173.8982,173.4038,173.5324,34195.0
2025-01-31 13:25:00,175.55,175.63,175.22,175.38,23079.0,173.5521,173.6312,173.2259,173.3841,23079.0
2025-01-31 13:30:00,175.28,175.34,174.54,174.54,31573.0,173.2852,173.3445,172.5536,172.5536,31573.0
2025-01-31 13:35:00,174.42,174.56,174.0,174.44,37070.0,172.435,172.5734,172.0198,172.4548,37070.0
2025-01-31 13:40:00,174.44,174.83,174.29,174.53,27354.0,172.4548,172.8403,172.3065,172.5437,27354.0
2025-01-31 13:45:00,174.55,174.89,174.36,174.49,17025.0,172.5635,172.8996,172.3757,172.5042,17025.0
2025-01-31 13:50:00,174.47,174.53,173.79,174.08,32762.0,172.4844,172.5437,171.8122,172.0989,32762.0
2025-01-31 13:55:00,174.12,174.33,174.05,174.16,17974.0,172.1384,172.346,172.0692,172.178,17974.0
2025-01-31 14:00:00,174.19,174.55,173.85,173.92,38800.0,172.2076,172.5635,171.8715,171.9407,38800.0
2025-01-31 14:05:00,173.95,173.98,173.21,173.43,64553.0,171.9703,172.0,171.2388,171.4563,64553.0
2025-01-31 14:10:00,173.5,174.03,173.42,173.93,18736.0,171.5255,172.0494,171.4464,171.9506,18736.0
2025-01-31 14:15:00,173.97,174.05,173.55,173.7,29146.0,171.9901,172.0692,171.5749,171.7232,29146.0
2025-01-31 14:20:00,173.76,173.84,173.47,173.81,19336.0,171.7825,171.8616,171.4958,171.8319,19336.0
2025-01-31 14:25:00,173.89,174.13,173.74,174.09,25935.0,171.911,172.1483,171.7627,172.1087,25935.0
2025-01-31 14:30:00,174.11,174.28,173.89,174.18,16567.0,172.1285,172.2966,171.911,172.1977,16567.0
2025-01-31 14:35:00,174.22,174.23,173.45,173.45,22966.0,172.2373,172.2472,171.476,171.476,22966.0
2025-01-31 14:40:00,173.45,173.53,173.01,173.12,30305.0,171.476,171.5551,171.041,171.1498,30305.0
2025-01-31 14:45:00,173.07,173.14,172.55,172.93,23753.0,171.1004,171.1696,170.5863,170.962,23753.0
2025-01-31 14:50:00,172.93,173.28,172.9,173.15,35495.0,170.962,171.308,170.9323,171.1794,35495.0
2025-01-31 14:55:00,173.23,173.81,173.21,173.59,40439.0,171.2585,171.8319,171.2388,171.6144,40439.0
2025-01-31 15:00:00,173.63,173.63,172.52,172.52,27025.0,171.654,171.654,170.5566,170.5566,27025.0
2025-01-31 15:05:00,172.55,172.82,172.44,172.7,31322.0,170.5863,170.8532,170.4775,170.7346,31322.0
2025-01-31 15:10:00,172.74,172.81,172.38,172.51,32991.0,170.7741,170.8433,170.4182,170.5467,32991.0
2025-01-31 15:15:00,172.51,172.83,172.38,172.74,36868.0,170.5467,170.8631,170.4182,170.7741,36868.0
2025-01-31 15:20:00,172.76,172.82,172.4,172.64,31163.0,170.7939,170.8532,170.438,170.6753,31163.0
2025-01-31 15:25:00,172.74,172.78,172.4,172.53,36406.0,170.7741,170.8137,170.438,170.5665,36406.0
2025-01-31 15:30:00,172.52,172.88,172.29,172.8,93363.0,170.5566,170.9125,170.3292,170.8334,93363.0
2025-01-31 15:35:00,172.84,173.11,172.78,172.91,48021.0,170.873,171.1399,170.8137,170.9422,48021.0
2025-01-31 15:40:00,172.95,173.16,172.6,173.14,93419.0,170.9817,171.1893,170.6357,171.1696,93419.0
2025-01-31 15:45:00,173.16,173.64,173.03,173.54,68215.0,171.1893,171.6639,171.0608,171.565,68215.0
2025-01-31 15:50:00,173.54,173.88,173.16,173.26,169689.0,171.565,171.9011,171.1893,171.2882,169689.0
2025-01-31 15:55:00,173.21,173.21,172.64,172.85,319588.0,171.2388,171.2388,170.6753,170.8829,319588.0
2025-02-03 09:30:00,168.89,169.73,168.24,169.29,379415.0,166.9679,167.7984,166.3253,167.3634,379415.0
2025-02-03 09:35:00,169.44,169.69,168.65,169.35,131052.0,167.5117,167.7588,166.7307,167.4227,131052.0
2025-02-03 09:40:00,169.34,169.34,168.66,168.75,56893.0,167.4128,167.4128,166.7405,166.8295,56893.0
2025-02-03 09:45:00,168.74,168.9,168.2,168.26,93253.0,166.8196,166.9778,166.2858,166.3451,93253.0
2025-02-03 09:50:00,168.23,168.73,168.16,168.47,72448.0,166.3154,166.8097,166.2462,166.5527,72448.0
2025-02-03 09:55:00,168.45,169.42,168.36,169.03,57285.0,166.5329,167.4919,166.444,167.1063,57285.0
2025-02-03 10:00:00,168.94,169.15,168.3,168.5,54910.0,167.0174,167.225,166.3846,166.5824,54910.0
2025-02-03 10:05:00,168.33,168.81,168.06,168.65,65601.0,166.4143,166.8888,166.1474,166.7307,65601.0
2025-02-03 10:10:00,168.61,168.93,168.46,168.62,60923.0,166.6911,167.0075,166.5428,166.701,60923.0
2025-02-03 10:15:00,168.59,168.84,168.5,168.62,26414.0,166.6713,166.9185,166.5824,166.701,26414.0
2025-02-03 10:20:00,168.55,170.96,168.49,170.87,84472.0,166.6318,169.0144,166.5725,168.9254,84472.0
2025-02-03 10:25:00,170.96,171.31,170.29,171.0,51246.0,169.0144,169.3604,168.352,169.0539,51246.0
2025-02-03 10:30:00,171.03,171.64,170.8,171.36,46013.0,169.0836,169.6866,168.8562,169.4098,46013.0
2025-02-03 10:35:00,171.38,171.73,171.24,171.5,42282.0,169.4296,169.7756,169.2912,169.5482,42282.0
2025-02-03 10:40:00,171.5,172.58,171.09,172.39,105131.0,169.5482,170.6159,169.1429,170.4281,105131.0
2025-02-03 10:45:00,172.39,172.39,171.69,171.92,28092.0,170.4281,170.4281,169.7361,169.9634,28092.0
2025-02-03 10:50:00,172.01,172.16,171.77,171.86,31854.0,170.0524,170.2007,169.8152,169.9041,31854.0
2025-02-03 10:55:00,171.82,172.3,171.76,172.0,35095.0,169.8646,170.3391,169.8053,170.0425,35095.0
2025-02-03 11:00:00,171.99,172.14,171.23,171.42,67500.0,170.0326,170.1809,169.2813,169.4691,67500.0
2025-02-03 11:05:00,171.37,171.46,170.85,171.13,25318.0,169.4197,169.5087,168.9056,169.1824,25318.0
2025-02-03 11:10:00,171.22,171.56,171.07,171.26,74715.0,169.2714,169.6075,169.1231,169.311,74715.0
2025-02-03 11:15:00,171.29,171.67,170.98,171.59,32250.0,169.3406,169.7163,169.0341,169.6372,32250.0
2025-02-03 11:20:00,171.57,171.63,171.25,171.3,23533.0,169.6174,169.6767,169.3011,169.3505,23533.0
2025-02-03 11:25:00,171.26,171.53,171.21,171.43,38661.0,169.311,169.5779,169.2615,169.479,38661.0
2025-02-03 11:30:00,171.38,171.85,171.36,171.84,14839.0,169.4296,169.8942,169.4098,169.8844,14839.0
2025-02-03 11:35:00,171.79,171.91,171.62,171.74,22783.0,169.8349,169.9536,169.6669,169.7855,22783.0
2025-02-03 11:40:00,171.69,171.79,171.39,171.62,21544.0,169.7361,169.8349,169.4395,169.6669,21544.0
2025-02-03 11:45:00,171.62,171.85,171.24,171.25,26513.0,169.6669,169.8942,169.2912,169.3011,26513.0
2025-02-03 11:50:00,171.29,171.69,171.29,171.53,12414.0,169.3406,169.7361,169.3406,169.5779,12414.0
2025-02-03 11:55:00,171.43,171.48,170.54,170.74,61154.0,169.479,169.5285,168.5992,168.7969,61154.0
2025-02-03 12:00:00,170.73,170.9,170.5,170.67,26542.0,168.787,168.9551,168.5596,168.7277,26542.0
2025-02-03 12:05:00,170.68,170.97,170.5,170.97,71855.0,168.7376,169.0243,168.5596,169.0243,71855.0
2025-02-03 12:10:00,170.91,170.99,170.76,170.9,28086.0,168.9649,169.044,168.8166,168.9551,28086.0
2025-02-03 12:15:00,170.92,170.97,170.74,170.92,25750.0,168.9748,169.0243,168.7969,168.9748,25750.0
2025-02-03 12:20:00,170.89,171.07,170.74,171.07,36201.0,168.9452,169.1231,168.7969,169.1231,36201.0
2025-02-03 12:25:00,171.07,171.12,170.57,170.59,41817.0,169.1231,169.1725,168.6288,168.6486,41817.0
2025-02-03 12:30:00,170.55,170.59,170.29,170.3,17595.0,168.609,168.6486,168.352,168.3619,17595.0
2025-02-03 12:35:00,170.26,170.37,170.07,170.19,19987.0,168.3223,168.4311,168.1345,168.2531,19987.0
2025-02-03 12:40:00,170.18,170.26,170.01,170.22,12334.0,168.2432,168.3223,168.0752,168.2828,12334.0
2025-02-03 12:45:00,170.26,170.42,170.09,170.34,17760.0,168.3223,168.4805,168.1543,168.4014,17760.0
2025-02-03 12:50:00,170.35,170.81,170.29,170.69,17241.0,168.4113,168.8661,168.352,168.7474,17241.0
2025-02-03 12:55:00,170.69,170.73,170.07,170.59,45792.0,168.7474,168.787,168.1345,168.6486,45792.0
2025-02-03 13:00:00,170.58,170.91,170.3,170.76,22816.0,168.6387,168.9649,168.3619,168.8166,22816.0
2025-02-03 13:05:00,170.73,170.85,170.35,170.43,14034.0,168.787,168.9056,168.4113,168.4904,14034.0
2025-02-03 13:10:00,170.36,170.83,170.33,170.67,14859.0,168.4212,168.8859,168.3915,168.7277,14859.0
2025-02-03 13:15:00,170.75,170.92,170.48,170.51,21438.0,168.8068,168.9748,168.5398,168.5695,21438.0
2025-02-03 13:20:00,170.56,170.63,170.4,170.56,13537.0,168.6189,168.6881,168.4607,168.6189,13537.0
2025-02-03 13:25:00,170.59,170.85,170.55,170.58,17310.0,168.6486,168.9056,168.609,168.6387,17310.0
2025-02-03 13:30:00,170.61,170.91,170.56,170.87,14861.0,168.6684,168.9649,168.6189,168.9254,14861.0
2025-02-03 13:35:00,170.8,170.99,170.76,170.99,19139.0,168.8562,169.044,168.8166,169.044,19139.0
2025-02-03 13:40:00,170.94,171.1,170.71,170.77,21421.0,168.9946,169.1528,168.7672,168.8265,21421.0
2025-02-03 13:45:00,170.82,171.24,170.76,171.15,26798.0,168.876,169.2912,168.8166,169.2022,26798.0
2025-02-03 13:50:00,171.16,171.46,171.15,171.25,33426.0,169.2121,169.5087,169.2022,169.3011,33426.0
2025-02-03 13:55:00,171.22,171.45,171.22,171.36,18453.0,169.2714,169.4988,169.2714,169.4098,18453.0
2025-02-03 14:00:00,171.39,171.52,171.37,171.47,27002.0,169.4395,169.568,169.4197,169.5186,27002.0
2025-02-03 14:05:00,171.42,171.61,171.35,171.52,24217.0,169.4691,169.657,169.3999,169.568,24217.0
2025-02-03 14:10:00,171.52,171.8,171.45,171.76,24370.0,169.568,169.8448,169.4988,169.8053,24370.0
2025-02-03 14:15:00,171.8,172.03,171.77,171.81,26373.0,169.8448,170.0722,169.8152,169.8547,26373.0
2025-02-03 14:20:00,171.81,171.97,171.74,171.97,13096.0,169.8547,170.0129,169.7855,170.0129,13096.0
2025-02-03 14:25:00,171.96,171.96,171.7,171.77,14147.0,170.003,170.003,169.7459,169.8152,14147.0
2025-02-03 14:30:00,171.79,172.1,171.62,172.09,19122.0,169.8349,170.1414,169.6669,170.1315,19122.0
2025-02-03 14:35:00,172.07,172.11,171.86,171.91,24334.0,170.1117,170.1513,169.9041,169.9536,24334.0
2025-02-03 14:40:00,171.91,172.09,171.84,171.89,12083.0,169.9536,170.1315,169.8844,169.9338,12083.0
2025-02-03 14:45:00,171.89,172.14,171.84,171.95,16439.0,169.9338,170.1809,169.8844,169.9931,16439.0
2025-02-03 14:50:00,171.92,172.03,171.76,171.8,14694.0,169.9634,170.0722,169.8053,169.8448,14694.0
2025-02-03 14:55:00,171.77,171.85,171.49,171.63,29183.0,169.8152,169.8942,169.5383,169.6767,29183.0
2025-02-03 15:00:00,171.65,171.75,171.52,171.69,20908.0,169.6965,169.7954,169.568,169.7361,20908.0
2025-02-03 15:05:00,171.68,171.7,171.44,171.45,37564.0,169.7262,169.7459,169.4889,169.4988,37564.0
2025-02-03 15:10:00,171.45,171.49,171.2,171.23,23741.0,169.4988,169.5383,169.2516,169.2813,23741.0
2025-02-03 15:15:00,171.25,171.32,171.15,171.27,34341.0,169.3011,169.3703,169.2022,169.3208,34341.0
2025-02-03 15:20:00,171.24,171.38,171.15,171.2,27221.0,169.2912,169.4296,169.2022,169.2516,27221.0
2025-02-03 15:25:00,171.18,171.18,170.84,170.93,27200.0,169.2319,169.2319,168.8957,168.9847,27200.0
2025-02-03 15:30:00,170.94,171.12,170.86,171.01,20477.0,168.9946,169.1725,168.9155,169.0638,20477.0
2025-02-03 15:35:00,171.01,171.03,170.78,170.92,56423.0,169.0638,169.0836,168.8364,168.9748,56423.0
2025-02-03 15:40:00,170.92,170.95,170.6,170.66,68083.0,168.9748,169.0045,168.6585,168.7178,68083.0
2025-02-03 15:45:00,170.68,170.68,170.34,170.64,115990.0,168.7376,168.7376,168.4014,168.698,115990.0
2025-02-03 15:50:00,170.71,171.0,170.65,170.89,93855.0,168.7672,169.0539,168.7079,168.9452,93855.0
2025-02-03 15:55:00,170.92,170.92,170.11,170.28,460104.0,168.9748,168.9748,168.174,168.3421,460104.0
2025-02-04 09:30:00,168.68,170.02,168.5,169.23,173249.0,166.7603,168.0851,166.5824,167.3041,173249.0
2025-02-04 09:35:00,169.27,169.91,168.99,169.76,41838.0,167.3436,167.9763,167.0668,167.828,41838.0
2025-02-04 09:40:00,169.9,170.79,169.83,170.59,79211.0,167.9664,168.8463,167.8972,168.6486,79211.0
2025-02-04 09:45:00,170.51,170.89,170.29,170.53,51864.0,168.5695,168.9452,168.352,168.5893,51864.0
2025-02-04 09:50:00,170.53,171.69,170.5,171.63,31583.0,168.5893,169.7361,168.5596,169.6767,31583.0
2025-02-04 09:55:00,171.63,172.18,171.47,171.65,64775.0,169.6767,170.2205,169.5186,169.6965,64775.0
2025-02-04 10:00:00,171.66,172.26,171.61,172.11,37602.0,169.7064,170.2996,169.657,170.1513,37602.0
2025-02-04 10:05:00,172.13,172.66,171.95,172.56,40896.0,170.1711,170.695,169.9931,170.5962,40896.0
2025-02-04 10:10:00,172.56,172.99,172.46,172.69,81037.0,170.5962,171.0213,170.4973,170.7247,81037.0
2025-02-04 10:15:00,172.79,172.79,172.45,172.56,42596.0,170.8235,170.8235,170.4874,170.5962,42596.0
2025-02-04 10:20:00,172.63,172.69,172.25,172.37,35212.0,170.6654,170.7247,170.2897,170.4083,35212.0
2025-02-04 10:25:00,172.34,172.69,172.31,172.52,32406.0,170.3787,170.7247,170.349,170.5566,32406.0
2025-02-04 10:30:00,172.58,172.9,172.52,172.8,50790.0,170.6159,170.9323,170.5566,170.8334,50790.0
2025-02-04 10:35:00,172.79,173.08,172.73,173.03,37743.0,170.8235,171.1102,170.7642,171.0608,37743.0
2025-02-04 10:40:00,173.04,173.06,172.73,172.76,46313.0,171.0707,171.0905,170.7642,170.7939,46313.0
2025-02-04 10:45:00,172.75,172.87,172.35,172.41,32740.0,170.784,170.9026,170.3886,170.4479,32740.0
2025-02-04 10:50:00,172.37,172.58,172.17,172.45,51926.0,170.4083,170.6159,170.2106,170.4874,51926.0
2025-02-04 10:55:00,172.45,172.5,172.11,172.35,17742.0,170.4874,170.5368,170.1513,170.3886,17742.0
2025-02-04 11:00:00,172.38,172.71,172.33,172.65,16048.0,170.4182,170.7445,170.3688,170.6851,16048.0
2025-02-04 11:05:00,172.76,172.87,172.6,172.69,16348.0,170.7939,170.9026,170.6357,170.7247,16348.0
2025-02-04 11:10:00,172.71,172.97,172.66,172.79,14119.0,170.7445,171.0015,170.695,170.8235,14119.0
2025-02-04 11:15:00,172.85,173.55,172.8,173.55,44849.0,170.8829,171.5749,170.8334,171.5749,44849.0
2025-02-04 11:20:00,173.52,173.69,173.44,173.56,42548.0,171.5452,171.7133,171.4661,171.5848,42548.0
2025-02-04 11:25:00,173.53,173.61,173.32,173.61,30025.0,171.5551,171.6342,171.3475,171.6342,30025.0
2025-02-04 11:30:00,173.67,173.73,173.51,173.58,23312.0,171.6935,171.7528,171.5354,171.6046,23312.0
2025-02-04 11:35:00,173.56,173.76,173.52,173.75,22908.0,171.5848,171.7825,171.5452,171.7726,22908.0
2025-02-04 11:40:00,173.76,173.79,173.55,173.62,44278.0,171.7825,171.8122,171.5749,171.6441,44278.0
2025-02-04 11:45:00,173.63,173.72,173.46,173.53,25012.0,171.654,171.743,171.4859,171.5551,25012.0
2025-02-04 11:50:00,173.53,173.74,173.34,173.74,23345.0,171.5551,171.7627,171.3673,171.7627,23345.0
2025-02-04 11:55:00,173.68,173.68,173.3,173.52,14164.0,171.7034,171.7034,171.3277,171.5452,14164.0
2025-02-04 12:00:00,173.49,173.59,173.4,173.51,15582.0,171.5156,171.6144,171.4266,171.5354,15582.0
2025-02-04 12:05:00,173.51,173.53,173.33,173.37,22214.0,171.5354,171.5551,171.3574,171.3969,22214.0
2025-02-04 12:10:00,173.39,173.47,173.31,173.39,33600.0,171.4167,171.4958,171.3376,171.4167,33600.0
2025-02-04 12:15:00,173.39,173.39,172.96,173.08,60177.0,171.4167,171.4167,170.9916,171.1102,60177.0
2025-02-04 12:20:00,173.11,173.3,172.88,173.3,27492.0,171.1399,171.3277,170.9125,171.3277,27492.0
2025-02-04 12:25:00,173.2,173.2,172.55,172.62,27533.0,171.2289,171.2289,170.5863,170.6555,27533.0
2025-02-04 12:30:00,172.66,172.72,172.47,172.66,21853.0,170.695,170.7543,170.5072,170.695,21853.0
2025-02-04 12:35:00,172.72,172.93,172.69,172.74,9435.0,170.7543,170.962,170.7247,170.7741,9435.0
2025-02-04 12:40:00,172.78,172.99,172.58,172.95,14255.0,170.8137,171.0213,170.6159,170.9817,14255.0
2025-02-04 12:45:00,172.98,172.99,172.76,172.84,9526.0,171.0114,171.0213,170.7939,170.873,9526.0
2025-02-04 12:50:00,172.85,172.92,172.7,172.88,13424.0,170.8829,170.9521,170.7346,170.9125,13424.0
2025-02-04 12:55:00,172.87,173.17,172.79,173.15,15799.0,170.9026,171.1992,170.8235,171.1794,15799.0
2025-02-04 13:00:00,173.18,173.18,172.87,172.87,13155.0,171.2091,171.2091,170.9026,170.9026,13155.0
2025-02-04 13:05:00,172.92,172.96,172.74,172.96,17333.0,170.9521,170.9916,170.7741,170.9916,17333.0
2025-02-04 13:10:00,172.96,173.14,172.9,173.09,14383.0,170.9916,171.1696,170.9323,171.1201,14383.0
2025-02-04 13:15:00,173.11,173.27,173.05,173.23,22458.0,171.1399,171.2981,171.0806,171.2585,22458.0
2025-02-04 13:20:00,173.25,173.43,173.21,173.34,21262.0,171.2783,171.4563,171.2388,171.3673,21262.0
2025-02-04 13:25:00,173.34,173.39,173.23,173.27,19172.0,171.3673,171.4167,171.2585,171.2981,19172.0
2025-02-04 13:30:00,173.25,173.28,173.07,173.1,9385.0,171.2783,171.308,171.1004,171.13,9385.0
2025-02-04 13:35:00,173.1,173.16,172.97,173.03,16829.0,171.13,171.1893,171.0015,171.0608,16829.0
2025-02-04 13:40:00,173.05,173.11,172.96,172.96,13926.0,171.0806,171.1399,170.9916,170.9916,13926.0
2025-02-04 13:45:00,172.98,173.03,172.92,172.92,10582.0,171.0114,171.0608,170.9521,170.9521,10582.0
2025-02-04 13:50:00,172.94,173.01,172.83,172.92,11994.0,170.9718,171.041,170.8631,170.9521,11994.0
2025-02-04 13:55:00,172.95,173.04,172.81,172.84,21708.0,170.9817,171.0707,170.8433,170.873,21708.0
2025-02-04 14:00:00,172.82,173.05,172.79,173.05,11405.0,170.8532,171.0806,170.8235,171.0806,11405.0
2025-02-04 14:05:00,173.07,173.11,173.02,173.04,11481.0,171.1004,171.1399,171.0509,171.0707,11481.0
2025-02-04 14:10:00,173.07,173.17,173.03,173.07,14704.0,171.1004,171.1992,171.0608,171.1004,14704.0
2025-02-04 14:15:00,173.13,173.2,173.11,173.16,10640.0,171.1597,171.2289,171.1399,171.1893,10640.0
2025-02-04 14:20:00,173.15,173.2,173.06,173.14,14755.0,171.1794,171.2289,171.0905,171.1696,14755.0
2025-02-04 14:25:00,173.13,173.13,172.97,173.08,16212.0,171.1597,171.1597,171.0015,171.1102,16212.0
2025-02-04 14:30:00,173.12,173.17,172.94,172.99,15753.0,171.1498,171.1992,170.9718,171.0213,15753.0
2025-02-04 14:35:00,172.99,173.1,172.95,172.95,19735.0,171.0213,171.13,170.9817,170.9817,19735.0
2025-02-04 14:40:00,172.93,173.02,172.88,173.02,16525.0,170.962,171.0509,170.9125,171.0509,16525.0
2025-02-04 14:45:00,173.02,173.1,172.94,173.08,15094.0,171.0509,171.13,170.9718,171.1102,15094.0
2025-02-04 14:50:00,173.07,173.19,173.04,173.19,15745.0,171.1004,171.219,171.0707,171.219,15745.0
2025-02-04 14:55:00,173.19,173.26,172.77,173.02,62152.0,171.219,171.2882,170.8038,171.0509,62152.0
2025-02-04 15:00:00,172.93,173.03,172.88,172.97,23907.0,170.962,171.0608,170.9125,171.0015,23907.0
2025-02-04 15:05:00,172.94,173.12,172.82,173.12,49455.0,170.9718,171.1498,170.8532,171.1498,49455.0
2025-02-04 15:10:00,173.11,173.21,173.1,173.12,46076.0,171.1399,171.2388,171.13,171.1498,46076.0
2025-02-04 15:15:00,173.12,173.31,173.08,173.29,80923.0,171.1498,171.3376,171.1102,171.3179,80923.0
2025-02-04 15:20:00,173.28,173.34,173.09,173.16,49572.0,171.308,171.3673,171.1201,171.1893,49572.0
2025-02-04 15:25:00,173.15,173.34,173.14,173.28,49909.0,171.1794,171.3673,171.1696,171.308,49909.0
2025-02-04 15:30:00,173.28,173.4,173.27,173.33,57621.0,171.308,171.4266,171.2981,171.3574,57621.0
2025-02-04 15:35:00,173.32,173.44,173.03,173.15,58435.0,171.3475,171.4661,171.0608,171.1794,58435.0
2025-02-04 15:40:00,173.12,173.28,173.05,173.17,30906.0,171.1498,171.308,171.0806,171.1992,30906.0
2025-02-04 15:45:00,173.13,173.31,173.07,173.16,32532.0,171.1597,171.3376,171.1004,171.1893,32532.0
2025-02-04 15:50:00,173.15,173.15,172.91,172.96,71367.0,171.1794,171.1794,170.9422,170.9916,71367.0
2025-02-04 15:55:00,172.93,173.15,172.81,173.1,331675.0,170.962,171.1794,170.8433,171.13,331675.0
2025-02-05 09:30:00,173.0,173.9,170.3,171.36,255520.0,171.0312,171.9209,168.3619,169.4098,255520.0
2025-02-05 09:35:00,171.37,171.64,169.9,170.59,156520.0,169.4197,169.6866,167.9664,168.6486,156520.0
2025-02-05 09:40:00,170.62,171.19,170.32,170.77,158056.0,168.6782,169.2418,168.3817,168.8265,158056.0
2025-02-05 09:45:00,170.77,171.37,170.31,171.32,119595.0,168.8265,169.4197,168.3718,169.3703,119595.0
2025-02-05 09:50:00,171.36,171.42,170.33,170.53,83562.0,169.4098,169.4691,168.3915,168.5893,83562.0
2025-02-05 09:55:00,170.6,171.17,170.42,171.15,69294.0,168.6585,169.222,168.4805,169.2022,69294.0
2025-02-05 10:00:00,171.14,171.91,171.0,171.56,124195.0,169.1923,169.9536,169.0539,169.6075,124195.0
2025-02-05 10:05:00,171.5,171.7,171.11,171.15,49244.0,169.5482,169.7459,169.1627,169.2022,49244.0
2025-02-05 10:10:00,171.15,171.77,171.15,171.65,46540.0,169.2022,169.8152,169.2022,169.6965,46540.0
2025-02-05 10:15:00,171.64,171.7,171.21,171.69,80510.0,169.6866,169.7459,169.2615,169.7361,80510.0
2025-02-05 10:20:00,171.67,171.82,171.29,171.66,31265.0,169.7163,169.8646,169.3406,169.7064,31265.0
2025-02-05 10:25:00,171.62,171.99,171.57,171.95,27064.0,169.6669,170.0326,169.6174,169.9931,27064.0
2025-02-05 10:30:00,171.9,172.11,171.58,172.02,56982.0,169.9437,170.1513,169.6273,170.0623,56982.0
2025-02-05 10:35:00,172.08,172.32,171.95,172.27,44569.0,170.1216,170.3589,169.9931,170.3095,44569.0
2025-02-05 10:40:00,172.3,172.73,172.2,172.64,66704.0,170.3391,170.7642,170.2403,170.6753,66704.0
2025-02-05 10:45:00,172.56,172.73,172.35,172.42,46892.0,170.5962,170.7642,170.3886,170.4578,46892.0
2025-02-05 10:50:00,172.42,172.43,172.09,172.09,28416.0,170.4578,170.4676,170.1315,170.1315,28416.0
2025-02-05 10:55:00,172.1,172.39,172.0,172.34,63203.0,170.1414,170.4281,170.0425,170.3787,63203.0
2025-02-05 11:00:00,172.34,172.34,171.81,171.88,50563.0,170.3787,170.3787,169.8547,169.9239,50563.0
2025-02-05 11:05:00,171.82,172.53,171.76,172.44,41882.0,169.8646,170.5665,169.8053,170.4775,41882.0
2025-02-05 11:10:00,172.44,172.45,172.18,172.38,41004.0,170.4775,170.4874,170.2205,170.4182,41004.0
2025-02-05 11:15:00,172.38,172.4,172.17,172.2,35745.0,170.4182,170.438,170.2106,170.2403,35745.0
2025-02-05 11:20:00,172.23,172.3,172.09,172.21,41249.0,170.2699,170.3391,170.1315,170.2501,41249.0
2025-02-05 11:25:00,172.22,172.58,172.14,172.58,71094.0,170.26,170.6159,170.1809,170.6159,71094.0
2025-02-05 11:30:00,172.58,172.65,172.41,172.55,55569.0,170.6159,170.6851,170.4479,170.5863,55569.0
2025-02-05 11:35:00,172.56,173.08,172.52,172.96,61244.0,170.5962,171.1102,170.5566,170.9916,61244.0
2025-02-05 11:40:00,172.97,173.2,172.75,173.12,41171.0,171.0015,171.2289,170.784,171.1498,41171.0
2025-02-05 11:45:00,173.11,173.2,172.9,173.17,40583.0,171.1399,171.2289,170.9323,171.1992,40583.0
2025-02-05 11:50:00,173.2,173.55,173.18,173.33,69002.0,171.2289,171.5749,171.2091,171.3574,69002.0
2025-02-05 11:55:00,173.34,173.41,173.1,173.4,58316.0,171.3673,171.4365,171.13,171.4266,58316.0
2025-02-05 12:00:00,173.42,174.1,173.4,173.96,79066.0,171.4464,172.1186,171.4266,171.9802,79066.0
2025-02-05 12:05:00,173.91,174.1,173.81,173.87,35610.0,171.9308,172.1186,171.8319,171.8913,35610.0
2025-02-05 12:10:00,173.86,173.96,173.71,173.71,32539.0,171.8814,171.9802,171.7331,171.7331,32539.0
2025-02-05 12:15:00,173.74,173.75,173.34,173.34,29010.0,171.7627,171.7726,171.3673,171.3673,29010.0
2025-02-05 12:20:00,173.34,173.54,173.28,173.34,28186.0,171.3673,171.565,171.308,171.3673,28186.0
2025-02-05 12:25:00,173.34,173.51,173.24,173.44,20535.0,171.3673,171.5354,171.2684,171.4661,20535.0
2025-02-05 12:30:00,173.42,173.56,173.27,173.39,25181.0,171.4464,171.5848,171.2981,171.4167,25181.0
2025-02-05 12:35:00,173.36,173.39,173.11,173.13,34709.0,171.3871,171.4167,171.1399,171.1597,34709.0
2025-02-05 12:40:00,173.17,173.35,173.12,173.27,40447.0,171.1992,171.3772,171.1498,171.2981,40447.0
2025-02-05 12:45:00,173.32,173.53,173.24,173.5,39217.0,171.3475,171.5551,171.2684,171.5255,39217.0
2025-02-05 12:50:00,173.47,173.58,173.25,173.55,42833.0,171.4958,171.6046,171.2783,171.5749,42833.0
2025-02-05 12:55:00,173.57,173.74,173.39,173.67,43197.0,171.5947,171.7627,171.4167,171.6935,43197.0
2025-02-05 13:00:00,173.68,174.17,173.68,174.07,61556.0,171.7034,172.1878,171.7034,172.089,61556.0
2025-02-05 13:05:00,174.07,174.14,173.84,174.0,64797.0,172.089,172.1582,171.8616,172.0198,64797.0
2025-02-05 13:10:00,174.0,174.15,173.92,174.11,40395.0,172.0198,172.1681,171.9407,172.1285,40395.0
2025-02-05 13:15:00,174.14,174.25,174.04,174.19,62971.0,172.1582,172.2669,172.0593,172.2076,62971.0
2025-02-05 13:20:00,174.17,174.19,173.64,173.85,58695.0,172.1878,172.2076,171.6639,171.8715,58695.0
2025-02-05 13:25:00,173.85,173.93,173.56,173.75,59052.0,171.8715,171.9506,171.5848,171.7726,59052.0
2025-02-05 13:30:00,173.75,173.75,173.45,173.65,58386.0,171.7726,171.7726,171.476,171.6738,58386.0
2025-02-05 13:35:00,173.64,173.99,173.62,173.96,33836.0,171.6639,172.0099,171.6441,171.9802,33836.0
2025-02-05 13:40:00,173.97,174.02,173.84,173.95,34479.0,171.9901,172.0395,171.8616,171.9703,34479.0
2025-02-05 13:45:00,173.97,174.04,173.87,173.96,33714.0,171.9901,172.0593,171.8913,171.9802,33714.0
2025-02-05 13:50:00,173.98,174.09,173.85,173.91,34643.0,172.0,172.1087,171.8715,171.9308,34643.0
2025-02-05 13:55:00,173.89,174.14,173.71,174.14,27327.0,171.911,172.1582,171.7331,172.1582,27327.0
2025-02-05 14:00:00,174.15,174.3,174.13,174.21,49050.0,172.1681,172.3164,172.1483,172.2274,49050.0
2025-02-05 14:05:00,174.21,174.22,174.05,174.12,38857.0,172.2274,172.2373,172.0692,172.1384,38857.0
2025-02-05 14:10:00,174.12,174.17,173.97,174.15,33299.0,172.1384,172.1878,171.9901,172.1681,33299.0
2025-02-05 14:15:00,174.15,174.18,173.96,174.11,51963.0,172.1681,172.1977,171.9802,172.1285,51963.0
2025-02-05 14:20:00,174.12,174.21,174.04,174.04,40126.0,172.1384,172.2274,172.0593,172.0593,40126.0
2025-02-05 14:25:00,174.06,174.1,173.89,173.91,37676.0,172.0791,172.1186,171.911,171.9308,37676.0
2025-02-05 14:30:00,173.91,174.15,173.84,174.06,44907.0,171.9308,172.1681,171.8616,172.0791,44907.0
2025-02-05 14:35:00,174.06,174.09,173.89,173.89,57181.0,172.0791,172.1087,171.911,171.911,57181.0
2025-02-05 14:40:00,173.92,173.97,173.78,173.85,54037.0,171.9407,171.9901,171.8023,171.8715,54037.0
2025-02-05 14:45:00,173.85,173.85,173.67,173.74,66278.0,171.8715,171.8715,171.6935,171.7627,66278.0
2025-02-05 14:50:00,173.75,173.95,173.71,173.87,40797.0,171.7726,171.9703,171.7331,171.8913,40797.0
2025-02-05 14:55:00,173.89,174.0,173.84,173.87,42877.0,171.911,172.0198,171.8616,171.8913,42877.0
2025-02-05 15:00:00,173.87,174.25,173.87,174.23,83870.0,171.8913,172.2669,171.8913,172.2472,83870.0
2025-02-05 15:05:00,174.22,174.34,174.08,174.23,73507.0,172.2373,172.3559,172.0989,172.2472,73507.0
2025-02-05 15:10:00,174.25,174.53,174.11,174.52,66641.0,172.2669,172.5437,172.1285,172.5339,66641.0
2025-02-05 15:15:00,174.52,174.8,174.52,174.73,79709.0,172.5339,172.8107,172.5339,172.7415,79709.0
2025-02-05 15:20:00,174.74,174.88,174.69,174.88,49029.0,172.7514,172.8898,172.7019,172.8898,49029.0
2025-02-05 15:25:00,174.87,175.18,174.78,175.17,103026.0,172.8799,173.1863,172.7909,173.1765,103026.0
2025-02-05 15:30:00,175.17,175.34,175.08,175.18,202628.0,173.1765,173.3445,173.0875,173.1863,202628.0
2025-02-05 15:35:00,175.18,175.47,174.89,174.89,111450.0,173.1863,173.473,172.8996,172.8996,111450.0
2025-02-05 15:40:00,174.9,174.94,174.21,174.48,123844.0,172.9095,172.9491,172.2274,172.4943,123844.0
2025-02-05 15:45:00,174.46,175.2,174.42,174.82,221992.0,172.4745,173.2061,172.435,172.8304,221992.0
2025-02-05 15:50:00,174.79,175.85,174.74,175.74,391646.0,172.8008,173.8487,172.7514,173.74,391646.0
2025-02-05 15:55:00,175.82,176.55,175.75,176.01,644140.0,173.8191,174.5408,173.7499,174.0069,644140.0
2025-02-06 09:30:00,167.84,168.86,165.41,168.24,1010286.0,165.9299,166.9383,163.5275,166.3253,1010286.0
2025-02-06 09:35:00,168.12,168.48,166.5,166.6,388746.0,166.2067,166.5626,164.6051,164.704,388746.0
2025-02-06 09:40:00,166.57,167.45,165.4,167.3,430704.0,164.6743,165.5443,163.5176,165.396,430704.0
2025-02-06 09:45:00,167.43,167.57,166.7,167.5,323357.0,165.5245,165.663,164.8029,165.5937,323357.0
2025-02-06 09:50:00,167.5,167.75,167.02,167.29,308115.0,165.5937,165.8409,165.1192,165.3861,308115.0
2025-02-06 09:55:00,167.29,168.1,167.2,167.9,237593.0,165.3861,166.1869,165.2972,165.9892,237593.0
2025-02-06 10:00:00,167.86,168.31,167.23,167.26,193309.0,165.9497,166.3945,165.3268,165.3565,193309.0
2025-02-06 10:05:00,167.28,167.79,166.82,167.39,211856.0,165.3763,165.8804,164.9215,165.485,211856.0
2025-02-06 10:10:00,167.35,168.69,167.28,168.67,268649.0,165.4455,166.7702,165.3763,166.7504,268649.0
2025-02-06 10:15:00,168.7,169.35,168.61,169.04,338423.0,166.7801,167.4227,166.6911,167.1162,338423.0
2025-02-06 10:20:00,169.02,169.49,168.76,168.93,227216.0,167.0964,167.5611,166.8394,167.0075,227216.0
2025-02-06 10:25:00,168.88,168.93,167.76,167.77,276789.0,166.958,167.0075,165.8508,165.8607,276789.0
2025-02-06 10:30:00,167.76,167.83,167.0,167.3,155638.0,165.8508,165.92,165.0994,165.396,155638.0
2025-02-06 10:35:00,167.3,167.73,167.07,167.24,133476.0,165.396,165.8211,165.1686,165.3367,133476.0
2025-02-06 10:40:00,167.37,167.63,167.0,167.16,202506.0,165.4652,165.7223,165.0994,165.2576,202506.0
2025-02-06 10:45:00,167.16,167.31,166.71,166.84,186738.0,165.2576,165.4059,164.8127,164.9413,186738.0
2025-02-06 10:50:00,166.82,167.5,166.81,167.35,74568.0,164.9215,165.5937,164.9116,165.4455,74568.0
2025-02-06 10:55:00,167.34,167.35,167.0,167.16,69715.0,165.4356,165.4455,165.0994,165.2576,69715.0
2025-02-06 11:00:00,167.19,167.5,167.01,167.09,68258.0,165.2873,165.5937,165.1093,165.1884,68258.0
2025-02-06 11:05:00,167.07,167.82,167.07,167.79,77872.0,165.1686,165.9101,165.1686,165.8804,77872.0
2025-02-06 11:10:00,167.8,168.46,167.8,168.15,152105.0,165.8903,166.5428,165.8903,166.2364,152105.0
2025-02-06 11:15:00,168.19,168.49,168.12,168.29,63913.0,166.2759,166.5725,166.2067,166.3748,63913.0
2025-02-06 11:20:00,168.31,168.31,168.01,168.25,54146.0,166.3945,166.3945,166.0979,166.3352,54146.0
2025-02-06 11:25:00,168.28,168.29,167.39,167.68,112362.0,166.3649,166.3748,165.485,165.7717,112362.0
2025-02-06 11:30:00,167.74,167.86,167.45,167.6,90609.0,165.831,165.9497,165.5443,165.6926,90609.0
2025-02-06 11:35:00,167.61,167.72,167.21,167.43,59420.0,165.7025,165.8112,165.307,165.5245,59420.0
2025-02-06 11:40:00,167.42,167.52,167.0,167.17,121845.0,165.5147,165.6135,165.0994,165.2675,121845.0
2025-02-06 11:45:00,167.15,167.28,166.83,166.88,91718.0,165.2477,165.3763,164.9314,164.9808,91718.0
2025-02-06 11:50:00,166.91,167.2,166.68,167.09,162432.0,165.0105,165.2972,164.7831,165.1884,162432.0
2025-02-06 11:55:00,167.06,167.25,166.95,167.0,77725.0,165.1588,165.3466,165.05,165.0994,77725.0
2025-02-06 12:00:00,167.04,167.23,166.36,166.97,201889.0,165.139,165.3268,164.4667,165.0698,201889.0
2025-02-06 12:05:00,166.99,167.13,166.9,167.12,76416.0,165.0896,165.228,165.0006,165.2181,76416.0
2025-02-06 12:10:00,167.06,167.17,166.86,167.03,62135.0,165.1588,165.2675,164.961,165.1291,62135.0
2025-02-06 12:15:00,167.03,167.27,166.71,167.11,141331.0,165.1291,165.3664,164.8127,165.2082,141331.0
2025-02-06 12:20:00,167.16,167.19,166.89,166.91,65102.0,165.2576,165.2873,164.9907,165.0105,65102.0
2025-02-06 12:25:00,166.91,167.2,166.86,167.13,67809.0,165.0105,165.2972,164.961,165.228,67809.0
2025-02-06 12:30:00,167.12,167.55,167.08,167.37,102163.0,165.2181,165.6432,165.1785,165.4652,102163.0
2025-02-06 12:35:00,167.35,167.39,166.96,167.34,67553.0,165.4455,165.485,165.0599,165.4356,67553.0
2025-02-06 12:40:00,167.34,168.0,167.26,167.95,90536.0,165.4356,166.0881,165.3565,166.0386,90536.0
2025-02-06 12:45:00,167.95,168.13,167.79,168.11,62453.0,166.0386,166.2166,165.8804,166.1968,62453.0
2025-02-06 12:50:00,168.13,168.6,168.1,168.58,85970.0,166.2166,166.6812,166.1869,166.6615,85970.0
2025-02-06 12:55:00,168.52,168.67,168.2,168.4,69179.0,166.6021,166.7504,166.2858,166.4835,69179.0
2025-02-06 13:00:00,168.38,168.5,168.29,168.36,34678.0,166.4637,166.5824,166.3748,166.444,34678.0
2025-02-06 13:05:00,168.37,168.39,168.03,168.06,44375.0,166.4538,166.4736,166.1177,166.1474,44375.0
2025-02-06 13:10:00,168.06,168.36,168.0,168.33,41091.0,166.1474,166.444,166.0881,166.4143,41091.0
2025-02-06 13:15:00,168.32,168.7,168.28,168.63,43788.0,166.4044,166.7801,166.3649,166.7109,43788.0
2025-02-06 13:20:00,168.63,168.87,168.6,168.72,56645.0,166.7109,166.9482,166.6812,166.7999,56645.0
2025-02-06 13:25:00,168.76,168.77,168.36,168.53,70002.0,166.8394,166.8493,166.444,166.612,70002.0
2025-02-06 13:30:00,168.52,168.52,168.21,168.36,31694.0,166.6021,166.6021,166.2957,166.444,31694.0
2025-02-06 13:35:00,168.38,168.46,167.53,167.74,125640.0,166.4637,166.5428,165.6234,165.831,125640.0
2025-02-06 13:40:00,167.71,167.71,167.37,167.55,53931.0,165.8014,165.8014,165.4652,165.6432,53931.0
2025-02-06 13:45:00,167.5,168.2,167.31,167.83,89064.0,165.5937,166.2858,165.4059,165.92,89064.0
2025-02-06 13:50:00,167.97,168.25,167.85,167.89,57903.0,166.0584,166.3352,165.9398,165.9793,57903.0
2025-02-06 13:55:00,167.85,168.05,167.78,167.92,28236.0,165.9398,166.1375,165.8706,166.009,28236.0
2025-02-06 14:00:00,167.91,167.92,167.61,167.7,30723.0,165.9991,166.009,165.7025,165.7915,30723.0
2025-02-06 14:05:00,167.72,168.08,167.7,168.0,31578.0,165.8112,166.1671,165.7915,166.0881,31578.0
2025-02-06 14:10:00,167.97,168.07,167.84,167.93,31698.0,166.0584,166.1573,165.9299,166.0189,31698.0
2025-02-06 14:15:00,167.9,167.95,167.61,167.65,31063.0,165.9892,166.0386,165.7025,165.742,31063.0
2025-02-06 14:20:00,167.65,167.82,167.52,167.75,46251.0,165.742,165.9101,165.6135,165.8409,46251.0
2025-02-06 14:25:00,167.69,167.82,167.51,167.76,30028.0,165.7816,165.9101,165.6036,165.8508,30028.0
2025-02-06 14:30:00,167.73,167.73,167.2,167.27,53559.0,165.8211,165.8211,165.2972,165.3664,53559.0
2025-02-06 14:35:00,167.25,167.67,167.23,167.55,33877.0,165.3466,165.7618,165.3268,165.6432,33877.0
2025-02-06 14:40:00,167.55,167.59,167.11,167.44,37736.0,165.6432,165.6827,165.2082,165.5344,37736.0
2025-02-06 14:45:00,167.44,167.93,167.4,167.9,86755.0,165.5344,166.0189,165.4949,165.9892,86755.0
2025-02-06 14:50:00,167.89,168.08,167.56,167.68,51861.0,165.9793,166.1671,165.6531,165.7717,51861.0
2025-02-06 14:55:00,167.7,167.72,167.08,167.44,31971.0,165.7915,165.8112,165.1785,165.5344,31971.0
2025-02-06 15:00:00,167.43,167.5,167.3,167.43,27297.0,165.5245,165.5937,165.396,165.5245,27297.0
2025-02-06 15:05:00,167.41,167.6,167.32,167.53,34101.0,165.5048,165.6926,165.4158,165.6234,34101.0
2025-02-06 15:10:00,167.53,167.72,167.44,167.48,25176.0,165.6234,165.8112,165.5344,165.574,25176.0
2025-02-06 15:15:00,167.47,167.9,167.47,167.86,54736.0,165.5641,165.9892,165.5641,165.9497,54736.0
2025-02-06 15:20:00,167.86,168.02,167.78,167.95,56161.0,165.9497,166.1078,165.8706,166.0386,56161.0
2025-02-06 15:25:00,167.91,167.95,167.78,167.84,57206.0,165.9991,166.0386,165.8706,165.9299,57206.0
2025-02-06 15:30:00,167.85,168.03,167.83,167.92,57011.0,165.9398,166.1177,165.92,166.009,57011.0
2025-02-06 15:35:00,167.92,167.97,167.81,167.95,57600.0,166.009,166.0584,165.9002,166.0386,57600.0
2025-02-06 15:40:00,167.95,167.98,167.82,167.94,60123.0,166.0386,166.0683,165.9101,166.0287,60123.0
2025-02-06 15:45:00,167.95,168.67,167.92,168.38,150480.0,166.0386,166.7504,166.009,166.4637,150480.0
2025-02-06 15:50:00,168.44,168.74,168.13,168.67,241753.0,166.523,166.8196,166.2166,166.7504,241753.0
2025-02-06 15:55:00,168.73,169.41,168.72,169.32,656220.0,166.8097,167.482,166.7999,167.393,656220.0
2025-02-07 09:30:00,169.67,170.7,168.93,169.13,277088.0,167.7391,168.7573,167.0075,167.2052,277088.0
2025-02-07 09:35:00,169.18,170.21,169.11,169.68,118676.0,167.2546,168.2729,167.1854,167.7489,118676.0
2025-02-07 09:40:00,169.63,170.99,169.52,170.83,86863.0,167.6995,169.044,167.5908,168.8859,86863.0
2025-02-07 09:45:00,170.74,171.02,170.39,170.99,103170.0,168.7969,169.0737,168.4509,169.044,103170.0
2025-02-07 09:50:00,170.96,171.3,170.06,170.84,135115.0,169.0144,169.3505,168.1246,168.8957,135115.0
2025-02-07 09:55:00,170.83,170.84,170.19,170.25,64063.0,168.8859,168.8957,168.2531,168.3125,64063.0
2025-02-07 10:00:00,170.21,170.26,168.64,168.83,85455.0,168.2729,168.3223,166.7208,166.9086,85455.0
2025-02-07 10:05:00,168.88,169.46,168.62,169.07,76418.0,166.958,167.5314,166.701,167.1459,76418.0
2025-02-07 10:10:00,169.13,169.17,168.2,168.62,60977.0,167.2052,167.2447,166.2858,166.701,60977.0
2025-02-07 10:15:00,168.62,169.2,168.52,169.15,39573.0,166.701,167.2744,166.6021,167.225,39573.0
2025-02-07 10:20:00,169.17,169.27,168.89,168.9,46605.0,167.2447,167.3436,166.9679,166.9778,46605.0
2025-02-07 10:25:00,168.89,169.04,168.37,168.37,39979.0,166.9679,167.1162,166.4538,166.4538,39979.0
2025-02-07 10:30:00,168.36,168.65,168.26,168.55,38586.0,166.444,166.7307,166.3451,166.6318,38586.0
2025-02-07 10:35:00,168.55,168.83,168.48,168.65,55084.0,166.6318,166.9086,166.5626,166.7307,55084.0
2025-02-07 10:40:00,168.69,168.9,168.5,168.67,30204.0,166.7702,166.9778,166.5824,166.7504,30204.0
2025-02-07 10:45:00,168.65,169.13,168.52,168.97,35442.0,166.7307,167.2052,166.6021,167.047,35442.0
2025-02-07 10:50:00,169.02,169.18,167.65,167.9,75249.0,167.0964,167.2546,165.742,165.9892,75249.0
2025-02-07 10:55:00,167.9,168.51,167.71,168.33,53871.0,165.9892,166.5923,165.8014,166.4143,53871.0
2025-02-07 11:00:00,168.38,168.38,167.23,167.32,66202.0,166.4637,166.4637,165.3268,165.4158,66202.0
2025-02-07 11:05:00,167.27,167.68,167.0,167.48,82642.0,165.3664,165.7717,165.0994,165.574,82642.0
2025-02-07 11:10:00,167.44,167.71,167.12,167.2,106246.0,165.5344,165.8014,165.2181,165.2972,106246.0
2025-02-07 11:15:00,167.2,168.05,166.91,167.76,101947.0,165.2972,166.1375,165.0105,165.8508,101947.0
2025-02-07 11:20:00,167.76,167.88,167.37,167.44,61425.0,165.8508,165.9694,165.4652,165.5344,61425.0
2025-02-07 11:25:00,167.44,167.64,167.0,167.09,46012.0,165.5344,165.7322,165.0994,165.1884,46012.0
2025-02-07 11:30:00,167.14,167.38,167.04,167.29,34304.0,165.2378,165.4751,165.139,165.3861,34304.0
2025-02-07 11:35:00,167.26,167.4,166.75,166.75,70837.0,165.3565,165.4949,164.8523,164.8523,70837.0
2025-02-07 11:40:00,166.79,166.92,166.7,166.75,61886.0,164.8918,165.0203,164.8029,164.8523,61886.0
2025-02-07 11:45:00,166.77,166.86,166.44,166.63,55683.0,164.8721,164.961,164.5458,164.7336,55683.0
2025-02-07 11:50:00,166.66,166.71,166.33,166.56,36294.0,164.7633,164.8127,164.4371,164.6644,36294.0
2025-02-07 11:55:00,166.55,166.66,166.3,166.37,59695.0,164.6546,164.7633,164.4074,164.4766,59695.0
2025-02-07 12:00:00,166.33,166.46,166.18,166.29,60936.0,164.4371,164.5656,164.2888,164.3975,60936.0
2025-02-07 12:05:00,166.29,167.06,166.19,166.87,56225.0,164.3975,165.1588,164.2987,164.9709,56225.0
2025-02-07 12:10:00,166.92,167.05,166.62,166.82,45834.0,165.0203,165.1489,164.7238,164.9215,45834.0
2025-02-07 12:15:00,166.82,166.85,166.06,166.5,104824.0,164.9215,164.9511,164.1701,164.6051,104824.0
2025-02-07 12:20:00,166.52,166.69,166.25,166.35,53593.0,164.6249,164.793,164.358,164.4568,53593.0
2025-02-07 12:25:00,166.36,166.64,166.26,166.48,30657.0,164.4667,164.7435,164.3679,164.5854,30657.0
2025-02-07 12:30:00,166.45,166.61,166.27,166.47,31522.0,164.5557,164.7139,164.3777,164.5755,31522.0
2025-02-07 12:35:00,166.43,166.74,166.42,166.71,22672.0,164.5359,164.8424,164.526,164.8127,22672.0
2025-02-07 12:40:00,166.72,166.76,166.63,166.68,28232.0,164.8226,164.8622,164.7336,164.7831,28232.0
2025-02-07 12:45:00,166.66,166.83,166.62,166.78,24355.0,164.7633,164.9314,164.7238,164.8819,24355.0
2025-02-07 12:50:00,166.78,166.94,166.68,166.92,49823.0,164.8819,165.0401,164.7831,165.0203,49823.0
2025-02-07 12:55:00,166.89,166.98,166.81,166.84,53747.0,164.9907,165.0797,164.9116,164.9413,53747.0
2025-02-07 13:00:00,166.83,167.66,166.8,167.63,38546.0,164.9314,165.7519,164.9017,165.7223,38546.0
2025-02-07 13:05:00,167.64,167.92,167.63,167.79,37047.0,165.7322,166.009,165.7223,165.8804,37047.0
2025-02-07 13:10:00,167.76,167.91,167.68,167.78,22469.0,165.8508,165.9991,165.7717,165.8706,22469.0
2025-02-07 13:15:00,167.85,168.07,167.84,167.95,22040.0,165.9398,166.1573,165.9299,166.0386,22040.0
2025-02-07 13:20:00,167.93,167.98,167.66,167.74,18357.0,166.0189,166.0683,165.7519,165.831,18357.0
2025-02-07 13:25:00,167.79,167.8,167.63,167.78,16171.0,165.8804,165.8903,165.7223,165.8706,16171.0
2025-02-07 13:30:00,167.78,168.13,167.73,168.09,26747.0,165.8706,166.2166,165.8211,166.177,26747.0
2025-02-07 13:35:00,168.13,168.27,168.1,168.22,26469.0,166.2166,166.355,166.1869,166.3056,26469.0
2025-02-07 13:40:00,168.17,168.21,167.68,167.77,23655.0,166.2561,166.2957,165.7717,165.8607,23655.0
2025-02-07 13:45:00,167.73,167.74,167.47,167.57,17036.0,165.8211,165.831,165.5641,165.663,17036.0
2025-02-07 13:50:00,167.58,167.7,167.43,167.56,17978.0,165.6728,165.7915,165.5245,165.6531,17978.0
2025-02-07 13:55:00,167.6,167.83,167.56,167.65,24325.0,165.6926,165.92,165.6531,165.742,24325.0
2025-02-07 14:00:00,167.63,167.77,167.45,167.72,22395.0,165.7223,165.8607,165.5443,165.8112,22395.0
2025-02-07 14:05:00,167.74,167.81,167.53,167.74,16283.0,165.831,165.9002,165.6234,165.831,16283.0
2025-02-07 14:10:00,167.75,167.77,167.46,167.51,19992.0,165.8409,165.8607,165.5542,165.6036,19992.0
2025-02-07 14:15:00,167.53,167.72,167.52,167.72,21478.0,165.6234,165.8112,165.6135,165.8112,21478.0
2025-02-07 14:20:00,167.71,167.75,167.47,167.56,29758.0,165.8014,165.8409,165.5641,165.6531,29758.0
2025-02-07 14:25:00,167.61,167.77,167.54,167.69,25017.0,165.7025,165.8607,165.6333,165.7816,25017.0
2025-02-07 14:30:00,167.66,167.79,167.56,167.76,17430.0,165.7519,165.8804,165.6531,165.8508,17430.0
2025-02-07 14:35:00,167.76,167.9,167.59,167.82,21394.0,165.8508,165.9892,165.6827,165.9101,21394.0
2025-02-07 14:40:00,167.86,168.03,167.79,167.97,23463.0,165.9497,166.1177,165.8804,166.0584,23463.0
2025-02-07 14:45:00,167.97,168.11,167.78,168.09,13650.0,166.0584,166.1968,165.8706,166.177,13650.0
2025-02-07 14:50:00,168.1,168.11,167.91,167.97,22297.0,166.1869,166.1968,165.9991,166.0584,22297.0
2025-02-07 14:55:00,167.96,168.01,167.77,167.88,15201.0,166.0485,166.0979,165.8607,165.9694,15201.0
2025-02-07 15:00:00,167.86,167.86,167.52,167.59,18908.0,165.9497,165.9497,165.6135,165.6827,18908.0
2025-02-07 15:05:00,167.61,167.72,167.56,167.58,27590.0,165.7025,165.8112,165.6531,165.6728,27590.0
2025-02-07 15:10:00,167.58,167.6,167.24,167.41,44840.0,165.6728,165.6926,165.3367,165.5048,44840.0
2025-02-07 15:15:00,167.43,167.6,167.26,167.59,36559.0,165.5245,165.6926,165.3565,165.6827,36559.0
2025-02-07 15:20:00,167.58,167.74,167.53,167.59,47676.0,165.6728,165.831,165.6234,165.6827,47676.0
2025-02-07 15:25:00,167.58,167.67,167.5,167.58,26568.0,165.6728,165.7618,165.5937,165.6728,26568.0
2025-02-07 15:30:00,167.56,167.77,167.56,167.75,59555.0,165.6531,165.8607,165.6531,165.8409,59555.0
2025-02-07 15:35:00,167.75,167.83,167.56,167.61,49538.0,165.8409,165.92,165.6531,165.7025,49538.0
2025-02-07 15:40:00,167.6,167.72,167.46,167.54,77499.0,165.6926,165.8112,165.5542,165.6333,77499.0
2025-02-07 15:45:00,167.56,167.77,167.56,167.75,71377.0,165.6531,165.8607,165.6531,165.8409,71377.0
2025-02-07 15:50:00,167.77,167.98,167.75,167.95,142624.0,165.8607,166.0683,165.8409,166.0386,142624.0
2025-02-07 15:55:00,167.99,168.18,167.82,167.93,310850.0,166.0782,166.266,165.9101,166.0189,310850.0
2025-02-10 09:30:00,169.73,170.88,169.23,170.0,216123.0,167.7984,168.9353,167.3041,168.0653,216123.0
2025-02-10 09:35:00,169.79,170.0,169.06,169.43,78972.0,167.8577,168.0653,167.136,167.5018,78972.0
2025-02-10 09:40:00,169.49,170.36,169.0,170.29,67326.0,167.5611,168.4212,167.0767,168.352,67326.0
2025-02-10 09:45:00,170.28,170.35,169.87,169.96,65271.0,168.3421,168.4113,167.9368,168.0258,65271.0
2025-02-10 09:50:00,169.99,170.28,169.78,170.21,60679.0,168.0554,168.3421,167.8478,168.2729,60679.0
2025-02-10 09:55:00,170.16,170.21,169.69,169.78,39151.0,168.2235,168.2729,167.7588,167.8478,39151.0
2025-02-10 10:00:00,169.78,170.15,169.62,169.75,37442.0,167.8478,168.2136,167.6896,167.8181,37442.0
2025-02-10 10:05:00,169.74,170.25,169.74,170.1,64915.0,167.8083,168.3125,167.8083,168.1642,64915.0
2025-02-10 10:10:00,170.05,170.3,169.9,170.09,77843.0,168.1147,168.3619,167.9664,168.1543,77843.0
2025-02-10 10:15:00,170.16,170.34,170.01,170.23,30430.0,168.2235,168.4014,168.0752,168.2927,30430.0
2025-02-10 10:20:00,170.25,170.27,169.71,169.72,40183.0,168.3125,168.3322,167.7786,167.7885,40183.0
2025-02-10 10:25:00,169.72,170.14,169.61,169.77,40763.0,167.7885,168.2037,167.6797,167.8379,40763.0
2025-02-10 10:30:00,169.81,170.24,169.78,170.19,32520.0,167.8775,168.3026,167.8478,168.2531,32520.0
2025-02-10 10:35:00,170.14,170.4,169.94,170.13,37837.0,168.2037,168.4607,168.006,168.1938,37837.0
2025-02-10 10:40:00,170.07,170.15,169.78,170.14,44675.0,168.1345,168.2136,167.8478,168.2037,44675.0
2025-02-10 10:45:00,170.11,170.28,170.01,170.12,43472.0,168.174,168.3421,168.0752,168.1839,43472.0
2025-02-10 10:50:00,170.18,170.18,169.89,169.97,31882.0,168.2432,168.2432,167.9565,168.0356,31882.0
2025-02-10 10:55:00,169.98,170.26,169.97,170.2,34364.0,168.0455,168.3223,168.0356,168.263,34364.0
2025-02-10 11:00:00,170.24,170.43,170.23,170.28,39269.0,168.3026,168.4904,168.2927,168.3421,39269.0
2025-02-10 11:05:00,170.3,170.3,169.93,169.99,52139.0,168.3619,168.3619,167.9961,168.0554,52139.0
2025-02-10 11:10:00,170.03,170.12,169.88,169.95,31387.0,168.095,168.1839,167.9467,168.0159,31387.0
2025-02-10 11:15:00,169.95,170.2,169.78,170.16,31663.0,168.0159,168.263,167.8478,168.2235,31663.0
2025-02-10 11:20:00,170.15,170.44,170.13,170.35,33051.0,168.2136,168.5003,168.1938,168.4113,33051.0
2025-02-10 11:25:00,170.36,170.6,170.27,170.46,65927.0,168.4212,168.6585,168.3322,168.5201,65927.0
2025-02-10 11:30:00,170.44,170.74,170.28,170.59,66573.0,168.5003,168.7969,168.3421,168.6486,66573.0
2025-02-10 11:35:00,170.66,170.79,170.46,170.76,62602.0,168.7178,168.8463,168.5201,168.8166,62602.0
2025-02-10 11:40:00,170.76,170.76,170.54,170.69,17990.0,168.8166,168.8166,168.5992,168.7474,17990.0
2025-02-10 11:45:00,170.69,170.69,170.35,170.4,22973.0,168.7474,168.7474,168.4113,168.4607,22973.0
2025-02-10 11:50:00,170.35,170.57,170.32,170.56,24497.0,168.4113,168.6288,168.3817,168.6189,24497.0
2025-02-10 11:55:00,170.58,170.69,170.46,170.65,21299.0,168.6387,168.7474,168.5201,168.7079,21299.0
2025-02-10 12:00:00,170.65,170.81,170.49,170.58,27551.0,168.7079,168.8661,168.5497,168.6387,27551.0
2025-02-10 12:05:00,170.57,170.67,170.37,170.45,24668.0,168.6288,168.7277,168.4311,168.5102,24668.0
2025-02-10 12:10:00,170.47,170.57,170.4,170.47,14297.0,168.5299,168.6288,168.4607,168.5299,14297.0
2025-02-10 12:15:00,170.44,170.52,170.4,170.45,24691.0,168.5003,168.5794,168.4607,168.5102,24691.0
2025-02-10 12:20:00,170.45,170.59,170.42,170.59,23209.0,168.5102,168.6486,168.4805,168.6486,23209.0
2025-02-10 12:25:00,170.58,170.58,170.28,170.31,25618.0,168.6387,168.6387,168.3421,168.3718,25618.0
2025-02-10 12:30:00,170.3,170.58,170.22,170.52,25863.0,168.3619,168.6387,168.2828,168.5794,25863.0
2025-02-10 12:35:00,170.57,170.72,170.57,170.61,15878.0,168.6288,168.7771,168.6288,168.6684,15878.0
2025-02-10 12:40:00,170.62,170.72,170.54,170.69,29833.0,168.6782,168.7771,168.5992,168.7474,29833.0
2025-02-10 12:45:00,170.67,170.7,170.54,170.6,20627.0,168.7277,168.7573,168.5992,168.6585,20627.0
2025-02-10 12:50:00,170.61,170.69,170.54,170.59,27738.0,168.6684,168.7474,168.5992,168.6486,27738.0
2025-02-10 12:55:00,170.57,170.7,170.54,170.66,24362.0,168.6288,168.7573,168.5992,168.7178,24362.0
2025-02-10 13:00:00,170.65,170.7,170.58,170.61,24576.0,168.7079,168.7573,168.6387,168.6684,24576.0
2025-02-10 13:05:00,170.64,170.67,170.56,170.65,16781.0,168.698,168.7277,168.6189,168.7079,16781.0
2025-02-10 13:10:00,170.6,170.66,170.56,170.64,12474.0,168.6585,168.7178,168.6189,168.698,12474.0
2025-02-10 13:15:00,170.64,170.67,170.45,170.49,24014.0,168.698,168.7277,168.5102,168.5497,24014.0
2025-02-10 13:20:00,170.47,170.6,170.45,170.47,12280.0,168.5299,168.6585,168.5102,168.5299,12280.0
2025-02-10 13:25:00,170.5,170.6,170.28,170.31,21492.0,168.5596,168.6585,168.3421,168.3718,21492.0
2025-02-10 13:30:00,170.31,170.4,170.26,170.32,37233.0,168.3718,168.4607,168.3223,168.3817,37233.0
2025-02-10 13:35:00,170.31,170.46,170.3,170.46,23102.0,168.3718,168.5201,168.3619,168.5201,23102.0
2025-02-10 13:40:00,170.42,170.55,170.38,170.51,24096.0,168.4805,168.609,168.441,168.5695,24096.0
2025-02-10 13:45:00,170.53,170.7,170.51,170.65,28801.0,168.5893,168.7573,168.5695,168.7079,28801.0
2025-02-10 13:50:00,170.66,170.84,170.63,170.71,25097.0,168.7178,168.8957,168.6881,168.7672,25097.0
2025-02-10 13:55:00,170.72,170.78,170.61,170.65,18280.0,168.7771,168.8364,168.6684,168.7079,18280.0
2025-02-10 14:00:00,170.64,170.85,170.46,170.79,45041.0,168.698,168.9056,168.5201,168.8463,45041.0
2025-02-10 14:05:00,170.78,170.99,170.71,170.97,39849.0,168.8364,169.044,168.7672,169.0243,39849.0
2025-02-10 14:10:00,170.99,171.26,170.89,171.01,102546.0,169.044,169.311,168.9452,169.0638,102546.0
2025-02-10 14:15:00,171.05,171.26,170.95,171.24,48161.0,169.1033,169.311,169.0045,169.2912,48161.0
2025-02-10 14:20:00,171.22,171.45,171.21,171.43,42384.0,169.2714,169.4988,169.2615,169.479,42384.0
2025-02-10 14:25:00,171.4,171.42,171.19,171.26,29395.0,169.4494,169.4691,169.2418,169.311,29395.0
2025-02-10 14:30:00,171.25,171.38,171.25,171.32,40600.0,169.3011,169.4296,169.3011,169.3703,40600.0
2025-02-10 14:35:00,171.32,171.37,171.06,171.09,40492.0,169.3703,169.4197,169.1132,169.1429,40492.0
2025-02-10 14:40:00,171.09,171.16,170.92,171.11,48274.0,169.1429,169.2121,168.9748,169.1627,48274.0
2025-02-10 14:45:00,171.11,171.27,171.0,171.22,34502.0,169.1627,169.3208,169.0539,169.2714,34502.0
2025-02-10 14:50:00,171.22,171.25,171.1,171.17,24229.0,169.2714,169.3011,169.1528,169.222,24229.0
2025-02-10 14:55:00,171.22,171.42,171.19,171.36,28968.0,169.2714,169.4691,169.2418,169.4098,28968.0
2025-02-10 15:00:00,171.33,171.38,171.1,171.13,29620.0,169.3802,169.4296,169.1528,169.1824,29620.0
2025-02-10 15:05:00,171.14,171.27,171.09,171.27,26580.0,169.1923,169.3208,169.1429,169.3208,26580.0
2025-02-10 15:10:00,171.27,171.36,171.16,171.35,40719.0,169.3208,169.4098,169.2121,169.3999,40719.0
2025-02-10 15:15:00,171.37,171.41,171.31,171.36,40929.0,169.4197,169.4592,169.3604,169.4098,40929.0
2025-02-10 15:20:00,171.38,171.52,171.28,171.37,71933.0,169.4296,169.568,169.3307,169.4197,71933.0
2025-02-10 15:25:00,171.36,171.42,171.21,171.28,45019.0,169.4098,169.4691,169.2615,169.3307,45019.0
2025-02-10 15:30:00,171.28,171.29,171.02,171.09,59480.0,169.3307,169.3406,169.0737,169.1429,59480.0
2025-02-10 15:35:00,171.09,171.18,170.96,171.14,100498.0,169.1429,169.2319,169.0144,169.1923,100498.0
2025-02-10 15:40:00,171.15,171.55,171.15,171.54,52376.0,169.2022,169.5977,169.2022,169.5878,52376.0
2025-02-10 15:45:00,171.55,171.56,171.28,171.47,103508.0,169.5977,169.6075,169.3307,169.5186,103508.0
2025-02-10 15:50:00,171.5,171.8,171.33,171.71,120208.0,169.5482,169.8448,169.3802,169.7558,120208.0
2025-02-10 15:55:00,171.71,171.72,171.19,171.38,188884.0,169.7558,169.7657,169.2418,169.4296,188884.0
2025-02-11 09:30:00,169.65,170.35,169.11,170.15,192137.0,167.7193,168.4113,167.1854,168.2136,192137.0
2025-02-11 09:35:00,170.21,170.56,169.72,170.2,69346.0,168.2729,168.6189,167.7885,168.263,69346.0
2025-02-11 09:40:00,170.12,170.81,169.9,170.78,59576.0,168.1839,168.8661,167.9664,168.8364,59576.0
2025-02-11 09:45:00,170.78,171.35,170.65,170.89,64693.0,168.8364,169.3999,168.7079,168.9452,64693.0
2025-02-11 09:50:00,170.9,171.58,170.89,171.12,43661.0,168.9551,169.6273,168.9452,169.1725,43661.0
2025-02-11 09:55:00,171.09,171.35,170.97,171.12,63596.0,169.1429,169.3999,169.0243,169.1725,63596.0
2025-02-11 10:00:00,171.21,171.72,170.99,171.33,59594.0,169.2615,169.7657,169.044,169.3802,59594.0
2025-02-11 10:05:00,171.41,171.53,171.03,171.33,46720.0,169.4592,169.5779,169.0836,169.3802,46720.0
2025-02-11 10:10:00,171.38,171.51,171.2,171.51,56175.0,169.4296,169.5581,169.2516,169.5581,56175.0
2025-02-11 10:15:00,171.45,171.82,171.32,171.66,63881.0,169.4988,169.8646,169.3703,169.7064,63881.0
2025-02-11 10:20:00,171.6,172.12,171.51,171.94,78969.0,169.6471,170.1612,169.5581,169.9832,78969.0
2025-02-11 10:25:00,171.93,172.53,171.92,172.42,38748.0,169.9733,170.5665,169.9634,170.4578,38748.0
2025-02-11 10:30:00,172.43,172.45,171.92,171.93,46689.0,170.4676,170.4874,169.9634,169.9733,46689.0
2025-02-11 10:35:00,171.93,172.06,171.43,171.58,23788.0,169.9733,170.1019,169.479,169.6273,23788.0
2025-02-11 10:40:00,171.58,171.74,171.45,171.65,21884.0,169.6273,169.7855,169.4988,169.6965,21884.0
2025-02-11 10:45:00,171.59,171.85,171.57,171.75,17476.0,169.6372,169.8942,169.6174,169.7954,17476.0
2025-02-11 10:50:00,171.75,172.13,171.74,172.13,19040.0,169.7954,170.1711,169.7855,170.1711,19040.0
2025-02-11 10:55:00,172.08,172.32,171.99,172.17,17281.0,170.1216,170.3589,170.0326,170.2106,17281.0
2025-02-11 11:00:00,172.21,172.57,172.19,172.43,31774.0,170.2501,170.606,170.2304,170.4676,31774.0
2025-02-11 11:05:00,172.52,172.7,172.4,172.53,28349.0,170.5566,170.7346,170.438,170.5665,28349.0
2025-02-11 11:10:00,172.58,172.58,172.25,172.31,31886.0,170.6159,170.6159,170.2897,170.349,31886.0
2025-02-11 11:15:00,172.28,172.37,172.06,172.21,19372.0,170.3193,170.4083,170.1019,170.2501,19372.0
2025-02-11 11:20:00,172.28,172.41,172.13,172.31,51092.0,170.3193,170.4479,170.1711,170.349,51092.0
2025-02-11 11:25:00,172.3,172.3,171.96,172.13,30115.0,170.3391,170.3391,170.003,170.1711,30115.0
2025-02-11 11:30:00,172.13,172.4,172.09,172.36,18607.0,170.1711,170.438,170.1315,170.3984,18607.0
2025-02-11 11:35:00,172.38,172.57,172.25,172.35,20465.0,170.4182,170.606,170.2897,170.3886,20465.0
2025-02-11 11:40:00,172.37,172.41,172.19,172.32,13667.0,170.4083,170.4479,170.2304,170.3589,13667.0
2025-02-11 11:45:00,172.33,172.4,172.06,172.18,20093.0,170.3688,170.438,170.1019,170.2205,20093.0
2025-02-11 11:50:00,172.15,172.15,171.84,171.86,19480.0,170.1908,170.1908,169.8844,169.9041,19480.0
2025-02-11 11:55:00,171.81,171.95,171.74,171.75,34877.0,169.8547,169.9931,169.7855,169.7954,34877.0
2025-02-11 12:00:00,171.7,171.7,171.25,171.28,22245.0,169.7459,169.7459,169.3011,169.3307,22245.0
2025-02-11 12:05:00,171.32,171.4,171.1,171.31,33841.0,169.3703,169.4494,169.1528,169.3604,33841.0
2025-02-11 12:10:00,171.35,171.35,171.22,171.25,7836.0,169.3999,169.3999,169.2714,169.3011,7836.0
2025-02-11 12:15:00,171.24,171.53,171.2,171.51,13577.0,169.2912,169.5779,169.2516,169.5581,13577.0
2025-02-11 12:20:00,171.51,171.76,171.51,171.7,15719.0,169.5581,169.8053,169.5581,169.7459,15719.0
2025-02-11 12:25:00,171.71,171.76,171.51,171.55,13771.0,169.7558,169.8053,169.5581,169.5977,13771.0
2025-02-11 12:30:00,171.6,171.7,171.55,171.63,11227.0,169.6471,169.7459,169.5977,169.6767,11227.0
2025-02-11 12:35:00,171.56,171.56,171.35,171.35,8089.0,169.6075,169.6075,169.3999,169.3999,8089.0
2025-02-11 12:40:00,171.37,171.49,171.28,171.34,28850.0,169.4197,169.5383,169.3307,169.39,28850.0
2025-02-11 12:45:00,171.28,171.3,171.11,171.14,16435.0,169.3307,169.3505,169.1627,169.1923,16435.0
2025-02-11 12:50:00,171.13,171.16,170.74,170.92,32324.0,169.1824,169.2121,168.7969,168.9748,32324.0
2025-02-11 12:55:00,170.87,170.93,170.78,170.81,15590.0,168.9254,168.9847,168.8364,168.8661,15590.0
2025-02-11 13:00:00,170.78,171.02,170.77,171.02,24805.0,168.8364,169.0737,168.8265,169.0737,24805.0
2025-02-11 13:05:00,171.0,171.03,170.81,171.03,14168.0,169.0539,169.0836,168.8661,169.0836,14168.0
2025-02-11 13:10:00,171.01,171.05,170.8,170.99,27697.0,169.0638,169.1033,168.8562,169.044,27697.0
2025-02-11 13:15:00,170.98,171.29,170.93,171.22,16050.0,169.0341,169.3406,168.9847,169.2714,16050.0
2025-02-11 13:20:00,171.24,171.27,171.13,171.26,11517.0,169.2912,169.3208,169.1824,169.311,11517.0
2025-02-11 13:25:00,171.26,171.77,171.23,171.75,54585.0,169.311,169.8152,169.2813,169.7954,54585.0
2025-02-11 13:30:00,171.75,172.04,171.71,172.0,22556.0,169.7954,170.0821,169.7558,170.0425,22556.0
2025-02-11 13:35:00,171.99,172.43,171.91,172.4,58774.0,170.0326,170.4676,169.9536,170.438,58774.0
2025-02-11 13:40:00,172.4,172.54,172.39,172.52,49225.0,170.438,170.5764,170.4281,170.5566,49225.0
2025-02-11 13:45:00,172.52,172.56,172.35,172.42,36915.0,170.5566,170.5962,170.3886,170.4578,36915.0
2025-02-11 13:50:00,172.46,172.57,172.32,172.4,23366.0,170.4973,170.606,170.3589,170.438,23366.0
2025-02-11 13:55:00,172.38,172.42,171.95,172.02,43849.0,170.4182,170.4578,169.9931,170.0623,43849.0
2025-02-11 14:00:00,171.96,172.23,171.87,172.23,26935.0,170.003,170.2699,169.914,170.2699,26935.0
2025-02-11 14:05:00,172.22,172.28,172.0,172.24,20712.0,170.26,170.3193,170.0425,170.2798,20712.0
2025-02-11 14:10:00,172.23,172.37,172.11,172.26,23785.0,170.2699,170.4083,170.1513,170.2996,23785.0
2025-02-11 14:15:00,172.24,172.34,172.14,172.29,19039.0,170.2798,170.3787,170.1809,170.3292,19039.0
2025-02-11 14:20:00,172.28,172.54,172.25,172.54,35192.0,170.3193,170.5764,170.2897,170.5764,35192.0
2025-02-11 14:25:00,172.54,172.58,172.36,172.42,78850.0,170.5764,170.6159,170.3984,170.4578,78850.0
2025-02-11 14:30:00,172.43,172.56,172.36,172.45,31736.0,170.4676,170.5962,170.3984,170.4874,31736.0
2025-02-11 14:35:00,172.5,172.59,172.37,172.41,45400.0,170.5368,170.6258,170.4083,170.4479,45400.0
2025-02-11 14:40:00,172.41,172.68,172.41,172.59,38725.0,170.4479,170.7148,170.4479,170.6258,38725.0
2025-02-11 14:45:00,172.58,172.63,172.47,172.52,32313.0,170.6159,170.6654,170.5072,170.5566,32313.0
2025-02-11 14:50:00,172.5,172.5,172.23,172.24,18037.0,170.5368,170.5368,170.2699,170.2798,18037.0
2025-02-11 14:55:00,172.24,172.31,172.22,172.22,15801.0,170.2798,170.349,170.26,170.26,15801.0
2025-02-11 15:00:00,172.23,172.5,172.23,172.42,55122.0,170.2699,170.5368,170.2699,170.4578,55122.0
2025-02-11 15:05:00,172.45,172.5,172.37,172.41,18220.0,170.4874,170.5368,170.4083,170.4479,18220.0
2025-02-11 15:10:00,172.39,172.5,172.38,172.46,20370.0,170.4281,170.5368,170.4182,170.4973,20370.0
2025-02-11 15:15:00,172.46,172.51,172.39,172.43,21976.0,170.4973,170.5467,170.4281,170.4676,21976.0
2025-02-11 15:20:00,172.44,172.49,172.29,172.31,55844.0,170.4775,170.527,170.3292,170.349,55844.0
2025-02-11 15:25:00,172.33,172.33,172.14,172.22,21869.0,170.3688,170.3688,170.1809,170.26,21869.0
2025-02-11 15:30:00,172.22,172.31,172.1,172.19,25909.0,170.26,170.349,170.1414,170.2304,25909.0
2025-02-11 15:35:00,172.2,172.23,171.91,171.91,32577.0,170.2403,170.2699,169.9536,169.9536,32577.0
2025-02-11 15:40:00,171.91,171.98,171.76,171.86,38200.0,169.9536,170.0228,169.8053,169.9041,38200.0
2025-02-11 15:45:00,171.85,171.89,171.7,171.79,33317.0,169.8942,169.9338,169.7459,169.8349,33317.0
2025-02-11 15:50:00,171.81,172.19,171.81,172.05,65905.0,169.8547,170.2304,169.8547,170.092,65905.0
2025-02-11 15:55:00,172.1,172.1,171.81,172.03,178653.0,170.1414,170.1414,169.8547,170.0722,178653.0
2025-02-12 09:30:00,169.8,170.24,169.41,170.22,133873.0,167.8676,168.3026,167.482,168.2828,133873.0
2025-02-12 09:35:00,170.22,170.49,169.79,170.23,73300.0,168.2828,168.5497,167.8577,168.2927,73300.0
2025-02-12 09:40:00,170.22,170.56,169.93,170.47,117082.0,168.2828,168.6189,167.9961,168.5299,117082.0
2025-02-12 09:45:00,170.55,170.55,169.8,170.01,85387.0,168.609,168.609,167.8676,168.0752,85387.0
2025-02-12 09:50:00,170.04,170.26,169.97,170.02,48260.0,168.1048,168.3223,168.0356,168.0851,48260.0
2025-02-12 09:55:00,170.0,170.0,169.55,169.77,43953.0,168.0653,168.0653,167.6204,167.8379,43953.0
2025-02-12 10:00:00,169.74,169.84,168.83,168.84,84152.0,167.8083,167.9071,166.9086,166.9185,84152.0
2025-02-12 10:05:00,168.85,169.15,168.7,169.02,62452.0,166.9284,167.225,166.7801,167.0964,62452.0
2025-02-12 10:10:00,169.02,169.1,168.48,168.96,66300.0,167.0964,167.1755,166.5626,167.0371,66300.0
2025-02-12 10:15:00,168.99,169.57,168.91,169.54,38395.0,167.0668,167.6402,166.9877,167.6105,38395.0
2025-02-12 10:20:00,169.5,170.02,169.42,169.75,40522.0,167.571,168.0851,167.4919,167.8181,40522.0
2025-02-12 10:25:00,169.82,169.96,169.29,169.38,43537.0,167.8873,168.0258,167.3634,167.4524,43537.0
2025-02-12 10:30:00,169.38,169.49,169.26,169.26,35288.0,167.4524,167.5611,167.3337,167.3337,35288.0
2025-02-12 10:35:00,169.24,169.71,169.22,169.58,46221.0,167.3139,167.7786,167.2942,167.6501,46221.0
2025-02-12 10:40:00,169.57,169.59,169.25,169.3,26697.0,167.6402,167.66,167.3238,167.3733,26697.0
2025-02-12 10:45:00,169.3,169.43,168.93,169.02,35926.0,167.3733,167.5018,167.0075,167.0964,35926.0
2025-02-12 10:50:00,169.02,169.06,168.66,168.75,37505.0,167.0964,167.136,166.7405,166.8295,37505.0
2025-02-12 10:55:00,168.8,168.91,168.38,168.44,63890.0,166.879,166.9877,166.4637,166.523,63890.0
2025-02-12 11:00:00,168.42,168.82,168.27,168.65,90224.0,166.5033,166.8987,166.355,166.7307,90224.0
2025-02-12 11:05:00,168.64,169.01,168.5,168.93,28244.0,166.7208,167.0866,166.5824,167.0075,28244.0
2025-02-12 11:10:00,168.93,169.03,168.48,168.48,55781.0,167.0075,167.1063,166.5626,166.5626,55781.0
2025-02-12 11:15:00,168.49,168.57,168.28,168.45,41442.0,166.5725,166.6516,166.3649,166.5329,41442.0
2025-02-12 11:20:00,168.44,168.69,168.41,168.48,34287.0,166.523,166.7702,166.4934,166.5626,34287.0
2025-02-12 11:25:00,168.47,168.51,168.24,168.38,29830.0,166.5527,166.5923,166.3253,166.4637,29830.0
2025-02-12 11:30:00,168.47,168.75,168.47,168.62,21085.0,166.5527,166.8295,166.5527,166.701,21085.0
2025-02-12 11:35:00,168.59,168.96,168.56,168.88,26406.0,166.6713,167.0371,166.6417,166.958,26406.0
2025-02-12 11:40:00,168.91,168.94,168.62,168.88,21728.0,166.9877,167.0174,166.701,166.958,21728.0
2025-02-12 11:45:00,168.91,168.91,168.69,168.81,31011.0,166.9877,166.9877,166.7702,166.8888,31011.0
2025-02-12 11:50:00,168.81,169.0,168.76,168.96,42368.0,166.8888,167.0767,166.8394,167.0371,42368.0
2025-02-12 11:55:00,168.97,169.4,168.94,169.34,33199.0,167.047,167.4721,167.0174,167.4128,33199.0
2025-02-12 12:00:00,169.33,169.6,169.23,169.51,36172.0,167.4029,167.6698,167.3041,167.5809,36172.0
2025-02-12 12:05:00,169.49,169.52,169.28,169.45,23762.0,167.5611,167.5908,167.3535,167.5216,23762.0
2025-02-12 12:10:00,169.46,169.59,169.27,169.5,21581.0,167.5314,167.66,167.3436,167.571,21581.0
2025-02-12 12:15:00,169.5,169.76,169.49,169.53,42106.0,167.571,167.828,167.5611,167.6006,42106.0
2025-02-12 12:20:00,169.5,169.74,169.5,169.74,17809.0,167.571,167.8083,167.571,167.8083,17809.0
2025-02-12 12:25:00,169.71,169.71,169.57,169.64,23122.0,167.7786,167.7786,167.6402,167.7094,23122.0
2025-02-12 12:30:00,169.63,169.71,169.4,169.5,31189.0,167.6995,167.7786,167.4721,167.571,31189.0
2025-02-12 12:35:00,169.53,169.7,169.51,169.7,37987.0,167.6006,167.7687,167.5809,167.7687,37987.0
2025-02-12 12:40:00,169.65,169.65,169.28,169.49,39853.0,167.7193,167.7193,167.3535,167.5611,39853.0
2025-02-12 12:45:00,169.48,169.83,169.48,169.74,28303.0,167.5512,167.8972,167.5512,167.8083,28303.0
2025-02-12 12:50:00,169.72,170.07,169.69,170.03,52257.0,167.7885,168.1345,167.7588,168.095,52257.0
2025-02-12 12:55:00,169.99,170.11,169.94,170.01,19357.0,168.0554,168.174,168.006,168.0752,19357.0
2025-02-12 13:00:00,170.03,170.16,169.76,169.82,21100.0,168.095,168.2235,167.828,167.8873,21100.0
2025-02-12 13:05:00,169.84,169.89,169.71,169.85,18985.0,167.9071,167.9565,167.7786,167.917,18985.0
2025-02-12 13:10:00,169.85,170.14,169.82,170.07,23845.0,167.917,168.2037,167.8873,168.1345,23845.0
2025-02-12 13:15:00,170.1,170.1,169.95,169.96,22009.0,168.1642,168.1642,168.0159,168.0258,22009.0
2025-02-12 13:20:00,169.96,169.98,169.74,169.77,16112.0,168.0258,168.0455,167.8083,167.8379,16112.0
2025-02-12 13:25:00,169.75,169.84,169.62,169.7,28707.0,167.8181,167.9071,167.6896,167.7687,28707.0
2025-02-12 13:30:00,169.7,169.87,169.68,169.83,17682.0,167.7687,167.9368,167.7489,167.8972,17682.0
2025-02-12 13:35:00,169.76,169.94,169.74,169.79,14680.0,167.828,168.006,167.8083,167.8577,14680.0
2025-02-12 13:40:00,169.79,169.83,169.66,169.67,22476.0,167.8577,167.8972,167.7292,167.7391,22476.0
2025-02-12 13:45:00,169.67,169.84,169.65,169.74,16446.0,167.7391,167.9071,167.7193,167.8083,16446.0
2025-02-12 13:50:00,169.75,169.87,169.73,169.8,18036.0,167.8181,167.9368,167.7984,167.8676,18036.0
2025-02-12 13:55:00,169.8,169.92,169.77,169.85,17830.0,167.8676,167.9862,167.8379,167.917,17830.0
2025-02-12 14:00:00,169.82,169.93,169.81,169.83,13959.0,167.8873,167.9961,167.8775,167.8972,13959.0
2025-02-12 14:05:00,169.8,169.98,169.76,169.87,31317.0,167.8676,168.0455,167.828,167.9368,31317.0
2025-02-12 14:10:00,169.87,169.98,169.82,169.94,20835.0,167.9368,168.0455,167.8873,168.006,20835.0
2025-02-12 14:15:00,169.94,170.08,169.83,169.87,58855.0,168.006,168.1444,167.8972,167.9368,58855.0
2025-02-12 14:20:00,169.87,169.99,169.83,169.96,23662.0,167.9368,168.0554,167.8972,168.0258,23662.0
2025-02-12 14:25:00,169.99,170.09,169.85,170.06,17618.0,168.0554,168.1543,167.917,168.1246,17618.0
2025-02-12 14:30:00,170.07,170.2,170.04,170.2,13060.0,168.1345,168.263,168.1048,168.263,13060.0
2025-02-12 14:35:00,170.21,170.56,170.17,170.55,29952.0,168.2729,168.6189,168.2334,168.609,29952.0
2025-02-12 14:40:00,170.55,170.65,170.5,170.59,20760.0,168.609,168.7079,168.5596,168.6486,20760.0
2025-02-12 14:45:00,170.58,170.75,170.53,170.7,22202.0,168.6387,168.8068,168.5893,168.7573,22202.0
2025-02-12 14:50:00,170.68,170.7,170.58,170.67,24572.0,168.7376,168.7573,168.6387,168.7277,24572.0
2025-02-12 14:55:00,170.68,170.74,170.51,170.54,20099.0,168.7376,168.7969,168.5695,168.5992,20099.0
2025-02-12 15:00:00,170.56,170.68,170.51,170.55,21671.0,168.6189,168.7376,168.5695,168.609,21671.0
2025-02-12 15:05:00,170.56,170.67,170.49,170.66,22360.0,168.6189,168.7277,168.5497,168.7178,22360.0
2025-02-12 15:10:00,170.66,170.88,170.65,170.78,27557.0,168.7178,168.9353,168.7079,168.8364,27557.0
2025-02-12 15:15:00,170.78,170.83,170.72,170.79,21032.0,168.8364,168.8859,168.7771,168.8463,21032.0
2025-02-12 15:20:00,170.8,170.93,170.78,170.92,32742.0,168.8562,168.9847,168.8364,168.9748,32742.0
2025-02-12 15:25:00,170.9,170.93,170.68,170.69,26419.0,168.9551,168.9847,168.7376,168.7474,26419.0
2025-02-12 15:30:00,170.68,170.81,170.66,170.8,25385.0,168.7376,168.8661,168.7178,168.8562,25385.0
2025-02-12 15:35:00,170.78,170.82,170.72,170.81,31505.0,168.8364,168.876,168.7771,168.8661,31505.0
2025-02-12 15:40:00,170.81,170.83,170.62,170.65,48205.0,168.8661,168.8859,168.6782,168.7079,48205.0
2025-02-12 15:45:00,170.65,170.74,170.61,170.7,41394.0,168.7079,168.7969,168.6684,168.7573,41394.0
2025-02-12 15:50:00,170.74,170.86,170.29,170.34,87902.0,168.7969,168.9155,168.352,168.4014,87902.0
2025-02-12 15:55:00,170.36,170.44,170.17,170.3,217241.0,168.4212,168.5003,168.2334,168.3619,217241.0
2025-02-13 09:30:00,170.19,172.36,169.96,172.24,162309.0,168.2531,170.3984,168.0258,170.2798,162309.0
2025-02-13 09:35:00,172.23,172.25,171.5,171.88,71185.0,170.2699,170.2897,169.5482,169.9239,71185.0
2025-02-13 09:40:00,171.8,171.82,171.51,171.7,20993.0,169.8448,169.8646,169.5581,169.7459,20993.0
2025-02-13 09:45:00,171.69,171.91,171.4,171.79,29500.0,169.7361,169.9536,169.4494,169.8349,29500.0
2025-02-13 09:50:00,171.7,171.89,171.13,171.5,33385.0,169.7459,169.9338,169.1824,169.5482,33385.0
2025-02-13 09:55:00,171.61,172.12,171.48,171.88,36512.0,169.657,170.1612,169.5285,169.9239,36512.0
2025-02-13 10:00:00,171.88,172.29,171.79,172.03,31482.0,169.9239,170.3292,169.8349,170.0722,31482.0
2025-02-13 10:05:00,171.99,172.0,171.53,171.89,29006.0,170.0326,170.0425,169.5779,169.9338,29006.0
2025-02-13 10:10:00,171.94,172.06,171.29,171.34,35926.0,169.9832,170.1019,169.3406,169.39,35926.0
2025-02-13 10:15:00,171.39,171.9,171.33,171.87,31072.0,169.4395,169.9437,169.3802,169.914,31072.0
2025-02-13 10:20:00,171.87,171.93,171.64,171.65,19863.0,169.914,169.9733,169.6866,169.6965,19863.0
2025-02-13 10:25:00,171.58,171.62,171.26,171.5,21201.0,169.6273,169.6669,169.311,169.5482,21201.0
2025-02-13 10:30:00,171.5,171.76,171.4,171.66,25165.0,169.5482,169.8053,169.4494,169.7064,25165.0
2025-02-13 10:35:00,171.66,172.2,171.66,172.15,31862.0,169.7064,170.2403,169.7064,170.1908,31862.0
2025-02-13 10:40:00,172.16,172.25,171.83,171.95,92465.0,170.2007,170.2897,169.8745,169.9931,92465.0
2025-02-13 10:45:00,171.94,172.0,171.41,171.46,34208.0,169.9832,170.0425,169.4592,169.5087,34208.0
2025-02-13 10:50:00,171.46,171.74,171.34,171.72,19953.0,169.5087,169.7855,169.39,169.7657,19953.0
2025-02-13 10:55:00,171.74,171.9,171.68,171.77,25342.0,169.7855,169.9437,169.7262,169.8152,25342.0
2025-02-13 11:00:00,171.78,172.06,171.77,171.83,54402.0,169.825,170.1019,169.8152,169.8745,54402.0
2025-02-13 11:05:00,171.9,171.98,171.55,171.59,41038.0,169.9437,170.0228,169.5977,169.6372,41038.0
2025-02-13 11:10:00,171.56,172.05,171.56,171.88,57247.0,169.6075,170.092,169.6075,169.9239,57247.0
2025-02-13 11:15:00,171.88,171.95,171.49,171.62,29231.0,169.9239,169.9931,169.5383,169.6669,29231.0
2025-02-13 11:20:00,171.66,172.0,171.62,172.0,60599.0,169.7064,170.0425,169.6669,170.0425,60599.0
2025-02-13 11:25:00,171.95,171.98,171.69,171.7,16798.0,169.9931,170.0228,169.7361,169.7459,16798.0
2025-02-13 11:30:00,171.74,171.74,171.39,171.46,28883.0,169.7855,169.7855,169.4395,169.5087,28883.0
2025-02-13 11:35:00,171.46,171.73,171.45,171.56,10108.0,169.5087,169.7756,169.4988,169.6075,10108.0
2025-02-13 11:40:00,171.59,171.75,171.56,171.66,10180.0,169.6372,169.7954,169.6075,169.7064,10180.0
2025-02-13 11:45:00,171.74,171.83,171.54,171.65,25010.0,169.7855,169.8745,169.5878,169.6965,25010.0
2025-02-13 11:50:00,171.71,171.87,171.6,171.84,29681.0,169.7558,169.914,169.6471,169.8844,29681.0
2025-02-13 11:55:00,171.81,171.82,171.45,171.45,48163.0,169.8547,169.8646,169.4988,169.4988,48163.0
2025-02-13 12:00:00,171.44,171.58,171.33,171.52,21277.0,169.4889,169.6273,169.3802,169.568,21277.0
2025-02-13 12:05:00,171.59,171.59,171.35,171.43,18448.0,169.6372,169.6372,169.3999,169.479,18448.0
2025-02-13 12:10:00,171.45,171.45,171.05,171.23,35676.0,169.4988,169.4988,169.1033,169.2813,35676.0
2025-02-13 12:15:00,171.27,171.34,171.15,171.26,15401.0,169.3208,169.39,169.2022,169.311,15401.0
2025-02-13 12:20:00,171.22,171.34,171.19,171.21,13237.0,169.2714,169.39,169.2418,169.2615,13237.0
2025-02-13 12:25:00,171.22,171.34,171.18,171.25,17256.0,169.2714,169.39,169.2319,169.3011,17256.0
2025-02-13 12:30:00,171.29,171.33,171.11,171.27,15868.0,169.3406,169.3802,169.1627,169.3208,15868.0
2025-02-13 12:35:00,171.29,171.64,171.27,171.58,28422.0,169.3406,169.6866,169.3208,169.6273,28422.0
2025-02-13 12:40:00,171.6,171.65,171.37,171.41,28716.0,169.6471,169.6965,169.4197,169.4592,28716.0
2025-02-13 12:45:00,171.41,171.55,171.39,171.51,12523.0,169.4592,169.5977,169.4395,169.5581,12523.0
2025-02-13 12:50:00,171.44,171.57,171.44,171.46,13140.0,169.4889,169.6174,169.4889,169.5087,13140.0
2025-02-13 12:55:00,171.52,171.52,171.11,171.22,15271.0,169.568,169.568,169.1627,169.2714,15271.0
2025-02-13 13:00:00,171.19,171.19,170.51,170.77,73310.0,169.2418,169.2418,168.5695,168.8265,73310.0
2025-02-13 13:05:00,170.76,170.81,170.68,170.78,20245.0,168.8166,168.8661,168.7376,168.8364,20245.0
2025-02-13 13:10:00,170.78,170.89,170.67,170.88,16584.0,168.8364,168.9452,168.7277,168.9353,16584.0
2025-02-13 13:15:00,170.89,170.91,170.1,170.19,41102.0,168.9452,168.9649,168.1642,168.2531,41102.0
2025-02-13 13:20:00,170.19,170.35,170.11,170.25,31283.0,168.2531,168.4113,168.174,168.3125,31283.0
2025-02-13 13:25:00,170.29,170.53,170.26,170.41,15729.0,168.352,168.5893,168.3223,168.4706,15729.0
2025-02-13 13:30:00,170.44,170.49,170.11,170.24,16105.0,168.5003,168.5497,168.174,168.3026,16105.0
2025-02-13 13:35:00,170.23,170.54,170.19,170.53,25448.0,168.2927,168.5992,168.2531,168.5893,25448.0
2025-02-13 13:40:00,170.56,170.59,169.77,169.78,121391.0,168.6189,168.6486,167.8379,167.8478,121391.0
2025-02-13 13:45:00,169.76,169.98,169.65,169.79,55331.0,167.828,168.0455,167.7193,167.8577,55331.0
2025-02-13 13:50:00,169.81,170.03,169.47,169.74,37856.0,167.8775,168.095,167.5413,167.8083,37856.0
2025-02-13 13:55:00,169.75,170.27,169.7,170.15,27024.0,167.8181,168.3322,167.7687,168.2136,27024.0
2025-02-13 14:00:00,170.18,170.36,170.08,170.36,56526.0,168.2432,168.4212,168.1444,168.4212,56526.0
2025-02-13 14:05:00,170.36,170.56,170.31,170.53,43629.0,168.4212,168.6189,168.3718,168.5893,43629.0
2025-02-13 14:10:00,170.53,170.75,170.37,170.74,28201.0,168.5893,168.8068,168.4311,168.7969,28201.0
2025-02-13 14:15:00,170.71,171.04,170.68,171.02,27985.0,168.7672,169.0935,168.7376,169.0737,27985.0
2025-02-13 14:20:00,171.04,171.09,170.78,170.82,35678.0,169.0935,169.1429,168.8364,168.876,35678.0
2025-02-13 14:25:00,170.81,170.9,170.61,170.61,19283.0,168.8661,168.9551,168.6684,168.6684,19283.0
2025-02-13 14:30:00,170.61,170.9,170.56,170.82,16067.0,168.6684,168.9551,168.6189,168.876,16067.0
2025-02-13 14:35:00,170.84,171.03,170.84,170.97,26051.0,168.8957,169.0836,168.8957,169.0243,26051.0
2025-02-13 14:40:00,170.95,170.95,170.78,170.89,17961.0,169.0045,169.0045,168.8364,168.9452,17961.0
2025-02-13 14:45:00,170.87,171.01,170.85,171.01,16641.0,168.9254,169.0638,168.9056,169.0638,16641.0
2025-02-13 14:50:00,171.03,171.19,171.0,171.17,29090.0,169.0836,169.2418,169.0539,169.222,29090.0
2025-02-13 14:55:00,171.19,171.25,170.88,171.08,24379.0,169.2418,169.3011,168.9353,169.133,24379.0
2025-02-13 15:00:00,171.05,171.2,171.01,171.16,14185.0,169.1033,169.2516,169.0638,169.2121,14185.0
2025-02-13 15:05:00,171.14,171.81,171.06,171.69,64004.0,169.1923,169.8547,169.1132,169.7361,64004.0
2025-02-13 15:10:00,171.7,172.03,171.69,172.02,40256.0,169.7459,170.0722,169.7361,170.0623,40256.0
2025-02-13 15:15:00,172.0,172.05,171.89,171.94,51697.0,170.0425,170.092,169.9338,169.9832,51697.0
2025-02-13 15:20:00,171.95,172.06,171.8,172.01,28001.0,169.9931,170.1019,169.8448,170.0524,28001.0
2025-02-13 15:25:00,172.01,172.06,171.83,171.92,39825.0,170.0524,170.1019,169.8745,169.9634,39825.0
2025-02-13 15:30:00,171.91,171.91,171.69,171.78,35063.0,169.9536,169.9536,169.7361,169.825,35063.0
2025-02-13 15:35:00,171.78,171.93,171.7,171.86,53947.0,169.825,169.9733,169.7459,169.9041,53947.0
2025-02-13 15:40:00,171.86,171.96,171.79,171.81,55575.0,169.9041,170.003,169.8349,169.8547,55575.0
2025-02-13 15:45:00,171.81,171.92,171.72,171.87,52069.0,169.8547,169.9634,169.7657,169.914,52069.0
2025-02-13 15:50:00,171.9,172.18,171.82,172.18,184607.0,169.9437,170.2205,169.8646,170.2205,184607.0
2025-02-13 15:55:00,172.12,172.25,171.99,172.15,311654.0,170.1612,170.2897,170.0326,170.1908,311654.0
2025-02-14 09:30:00,172.6,172.75,171.34,172.32,166513.0,170.6357,170.784,169.39,170.3589,166513.0
2025-02-14 09:35:00,172.2,172.68,172.15,172.39,52887.0,170.2403,170.7148,170.1908,170.4281,52887.0
2025-02-14 09:40:00,172.37,172.82,172.35,172.62,63475.0,170.4083,170.8532,170.3886,170.6555,63475.0
2025-02-14 09:45:00,172.61,172.76,172.06,172.09,61063.0,170.6456,170.7939,170.1019,170.1315,61063.0
2025-02-14 09:50:00,172.08,172.09,171.64,171.7,67136.0,170.1216,170.1315,169.6866,169.7459,67136.0
2025-02-14 09:55:00,171.75,172.03,171.7,171.93,66167.0,169.7954,170.0722,169.7459,169.9733,66167.0
2025-02-14 10:00:00,171.88,172.08,171.37,171.77,53007.0,169.9239,170.1216,169.4197,169.8152,53007.0
2025-02-14 10:05:00,171.77,171.8,171.42,171.46,34752.0,169.8152,169.8448,169.4691,169.5087,34752.0
2025-02-14 10:10:00,171.42,171.64,171.34,171.6,45551.0,169.4691,169.6866,169.39,169.6471,45551.0
2025-02-14 10:15:00,171.64,171.65,171.31,171.35,45808.0,169.6866,169.6965,169.3604,169.3999,45808.0
2025-02-14 10:20:00,171.42,171.8,171.39,171.59,38910.0,169.4691,169.8448,169.4395,169.6372,38910.0
2025-02-14 10:25:00,171.61,171.66,171.4,171.59,31077.0,169.657,169.7064,169.4494,169.6372,31077.0
2025-02-14 10:30:00,171.6,171.85,171.51,171.55,38333.0,169.6471,169.8942,169.5581,169.5977,38333.0
2025-02-14 10:35:00,171.55,171.73,171.49,171.59,28522.0,169.5977,169.7756,169.5383,169.6372,28522.0
2025-02-14 10:40:00,171.61,171.62,171.33,171.49,47889.0,169.657,169.6669,169.3802,169.5383,47889.0
2025-02-14 10:45:00,171.54,171.72,171.45,171.72,23213.0,169.5878,169.7657,169.4988,169.7657,23213.0
2025-02-14 10:50:00,171.68,172.13,171.68,172.09,41783.0,169.7262,170.1711,169.7262,170.1315,41783.0
2025-02-14 10:55:00,172.11,172.25,172.0,172.22,35616.0,170.1513,170.2897,170.0425,170.26,35616.0
2025-02-14 11:00:00,172.24,172.45,172.07,172.39,84740.0,170.2798,170.4874,170.1117,170.4281,84740.0
2025-02-14 11:05:00,172.41,172.41,172.19,172.36,20025.0,170.4479,170.4479,170.2304,170.3984,20025.0
2025-02-14 11:10:00,172.39,172.5,172.25,172.28,35112.0,170.4281,170.5368,170.2897,170.3193,35112.0
2025-02-14 11:15:00,172.33,172.49,172.23,172.23,20494.0,170.3688,170.527,170.2699,170.2699,20494.0
2025-02-14 11:20:00,172.19,172.31,172.05,172.28,20019.0,170.2304,170.349,170.092,170.3193,20019.0
2025-02-14 11:25:00,172.2,172.45,172.19,172.32,14933.0,170.2403,170.4874,170.2304,170.3589,14933.0
2025-02-14 11:30:00,172.3,172.45,172.27,172.36,18790.0,170.3391,170.4874,170.3095,170.3984,18790.0
2025-02-14 11:35:00,172.36,172.42,172.22,172.38,13307.0,170.3984,170.4578,170.26,170.4182,13307.0
2025-02-14 11:40:00,172.37,172.44,172.2,172.21,14027.0,170.4083,170.4775,170.2403,170.2501,14027.0
2025-02-14 11:45:00,172.2,172.22,172.02,172.2,21077.0,170.2403,170.26,170.0623,170.2403,21077.0
2025-02-14 11:50:00,172.18,172.28,172.03,172.2,28842.0,170.2205,170.3193,170.0722,170.2403,28842.0
2025-02-14 11:55:00,172.21,172.23,172.02,172.03,14308.0,170.2501,170.2699,170.0623,170.0722,14308.0
2025-02-14 12:00:00,172.03,172.07,171.91,172.07,28424.0,170.0722,170.1117,169.9536,170.1117,28424.0
2025-02-14 12:05:00,172.05,172.19,171.93,172.16,14736.0,170.092,170.2304,169.9733,170.2007,14736.0
2025-02-14 12:10:00,172.19,172.19,171.84,171.87,25583.0,170.2304,170.2304,169.8844,169.914,25583.0
2025-02-14 12:15:00,171.87,171.9,171.52,171.52,34337.0,169.914,169.9437,169.568,169.568,34337.0
2025-02-14 12:20:00,171.53,171.6,171.44,171.49,26908.0,169.5779,169.6471,169.4889,169.5383,26908.0
2025-02-14 12:25:00,171.48,171.48,171.35,171.36,17374.0,169.5285,169.5285,169.3999,169.4098,17374.0
2025-02-14 12:30:00,171.35,171.46,171.27,171.28,17571.0,169.3999,169.5087,169.3208,169.3307,17571.0
2025-02-14 12:35:00,171.28,171.41,171.23,171.36,15177.0,169.3307,169.4592,169.2813,169.4098,15177.0
2025-02-14 12:40:00,171.36,171.36,171.04,171.22,28800.0,169.4098,169.4098,169.0935,169.2714,28800.0
2025-02-14 12:45:00,171.3,171.44,171.25,171.39,23632.0,169.3505,169.4889,169.3011,169.4395,23632.0
2025-02-14 12:50:00,171.39,171.67,171.39,171.67,16287.0,169.4395,169.7163,169.4395,169.7163,16287.0
2025-02-14 12:55:00,171.69,171.69,171.54,171.67,13539.0,169.7361,169.7361,169.5878,169.7163,13539.0
2025-02-14 13:00:00,171.66,171.77,171.61,171.69,18185.0,169.7064,169.8152,169.657,169.7361,18185.0
2025-02-14 13:05:00,171.7,171.7,171.58,171.67,13603.0,169.7459,169.7459,169.6273,169.7163,13603.0
2025-02-14 13:10:00,171.71,171.82,171.7,171.81,13690.0,169.7558,169.8646,169.7459,169.8547,13690.0
2025-02-14 13:15:00,171.85,171.85,171.73,171.76,10893.0,169.8942,169.8942,169.7756,169.8053,10893.0
2025-02-14 13:20:00,171.77,171.87,171.74,171.77,12863.0,169.8152,169.914,169.7855,169.8152,12863.0
2025-02-14 13:25:00,171.75,171.91,171.7,171.88,12204.0,169.7954,169.9536,169.7459,169.9239,12204.0
2025-02-14 13:30:00,171.87,172.11,171.84,172.09,28452.0,169.914,170.1513,169.8844,170.1315,28452.0
2025-02-14 13:35:00,172.1,172.18,172.05,172.08,21419.0,170.1414,170.2205,170.092,170.1216,21419.0
2025-02-14 13:40:00,172.06,172.12,172.03,172.1,11934.0,170.1019,170.1612,170.0722,170.1414,11934.0
2025-02-14 13:45:00,172.09,172.17,172.07,172.07,11145.0,170.1315,170.2106,170.1117,170.1117,11145.0
2025-02-14 13:50:00,172.07,172.22,172.03,172.2,23569.0,170.1117,170.26,170.0722,170.2403,23569.0
2025-02-14 13:55:00,172.18,172.22,172.08,172.17,21787.0,170.2205,170.26,170.1216,170.2106,21787.0
2025-02-14 14:00:00,172.17,172.4,172.11,172.35,16888.0,170.2106,170.438,170.1513,170.3886,16888.0
2025-02-14 14:05:00,172.35,172.55,172.33,172.54,20342.0,170.3886,170.5863,170.3688,170.5764,20342.0
2025-02-14 14:10:00,172.53,172.59,172.49,172.51,15827.0,170.5665,170.6258,170.527,170.5467,15827.0
2025-02-14 14:15:00,172.54,172.55,172.25,172.28,15450.0,170.5764,170.5863,170.2897,170.3193,15450.0
2025-02-14 14:20:00,172.28,172.32,172.23,172.28,19678.0,170.3193,170.3589,170.2699,170.3193,19678.0
2025-02-14 14:25:00,172.25,172.35,172.23,172.34,13254.0,170.2897,170.3886,170.2699,170.3787,13254.0
2025-02-14 14:30:00,172.34,172.42,172.22,172.37,22791.0,170.3787,170.4578,170.26,170.4083,22791.0
2025-02-14 14:35:00,172.34,172.44,172.24,172.32,26893.0,170.3787,170.4775,170.2798,170.3589,26893.0
2025-02-14 14:40:00,172.32,172.4,172.17,172.27,30845.0,170.3589,170.438,170.2106,170.3095,30845.0
2025-02-14 14:45:00,172.25,172.38,172.25,172.38,18655.0,170.2897,170.4182,170.2897,170.4182,18655.0
2025-02-14 14:50:00,172.4,172.4,171.99,172.06,55238.0,170.438,170.438,170.0326,170.1019,55238.0
2025-02-14 14:55:00,172.08,172.22,172.08,172.21,15523.0,170.1216,170.26,170.1216,170.2501,15523.0
2025-02-14 15:00:00,172.17,172.19,172.06,172.13,13607.0,170.2106,170.2304,170.1019,170.1711,13607.0
2025-02-14 15:05:00,172.12,172.15,172.0,172.01,15470.0,170.1612,170.1908,170.0425,170.0524,15470.0
2025-02-14 15:10:00,171.99,172.14,171.91,172.12,23190.0,170.0326,170.1809,169.9536,170.1612,23190.0
2025-02-14 15:15:00,172.1,172.15,171.98,172.09,20489.0,170.1414,170.1908,170.0228,170.1315,20489.0
2025-02-14 15:20:00,172.12,172.23,172.09,172.17,16084.0,170.1612,170.2699,170.1315,170.2106,16084.0
2025-02-14 15:25:00,172.17,172.23,172.03,172.08,19843.0,170.2106,170.2699,170.0722,170.1216,19843.0
2025-02-14 15:30:00,172.12,172.22,172.02,172.09,30446.0,170.1612,170.26,170.0623,170.1315,30446.0
2025-02-14 15:35:00,172.07,172.28,172.06,172.27,46879.0,170.1117,170.3193,170.1019,170.3095,46879.0
2025-02-14 15:40:00,172.25,172.27,172.08,172.24,29559.0,170.2897,170.3095,170.1216,170.2798,29559.0
2025-02-14 15:45:00,172.23,172.33,172.17,172.18,29786.0,170.2699,170.3688,170.2106,170.2205,29786.0
2025-02-14 15:50:00,172.19,172.36,172.14,172.3,57631.0,170.2304,170.3984,170.1809,170.3391,57631.0
2025-02-14 15:55:00,172.3,172.36,172.14,172.2,169589.0,170.3391,170.3984,170.1809,170.2403,169589.0
2025-02-18 09:30:00,173.26,173.35,172.1,172.8,230026.0,171.2882,171.3772,170.1414,170.8334,230026.0
2025-02-18 09:35:00,172.78,173.33,172.64,173.23,68610.0,170.8137,171.3574,170.6753,171.2585,68610.0
2025-02-18 09:40:00,173.23,173.58,172.07,172.11,59043.0,171.2585,171.6046,170.1117,170.1513,59043.0
2025-02-18 09:45:00,172.12,172.29,171.23,171.36,65764.0,170.1612,170.3292,169.2813,169.4098,65764.0
2025-02-18 09:50:00,171.42,172.19,171.35,171.9,52416.0,169.4691,170.2304,169.3999,169.9437,52416.0
2025-02-18 09:55:00,171.91,172.35,171.78,172.06,94418.0,169.9536,170.3886,169.825,170.1019,94418.0
2025-02-18 10:00:00,172.06,172.77,171.8,172.7,72473.0,170.1019,170.8038,169.8448,170.7346,72473.0
2025-02-18 10:05:00,172.67,172.83,172.46,172.7,54752.0,170.7049,170.8631,170.4973,170.7346,54752.0
2025-02-18 10:10:00,172.61,173.04,172.5,172.82,50424.0,170.6456,171.0707,170.5368,170.8532,50424.0
2025-02-18 10:15:00,172.83,173.17,172.75,173.05,42629.0,170.8631,171.1992,170.784,171.0806,42629.0
2025-02-18 10:20:00,173.0,173.0,172.67,172.8,32353.0,171.0312,171.0312,170.7049,170.8334,32353.0
2025-02-18 10:25:00,172.83,172.86,172.48,172.66,40974.0,170.8631,170.8927,170.5171,170.695,40974.0
2025-02-18 10:30:00,172.69,172.86,172.58,172.66,41301.0,170.7247,170.8927,170.6159,170.695,41301.0
2025-02-18 10:35:00,172.63,172.87,172.53,172.77,25037.0,170.6654,170.9026,170.5665,170.8038,25037.0
2025-02-18 10:40:00,172.79,172.8,172.36,172.37,27130.0,170.8235,170.8334,170.3984,170.4083,27130.0
2025-02-18 10:45:00,172.36,172.43,171.95,172.27,45239.0,170.3984,170.4676,169.9931,170.3095,45239.0
2025-02-18 10:50:00,172.29,172.82,172.21,172.71,32058.0,170.3292,170.8532,170.2501,170.7445,32058.0
2025-02-18 10:55:00,172.69,172.86,172.58,172.8,24711.0,170.7247,170.8927,170.6159,170.8334,24711.0
2025-02-18 11:00:00,172.8,172.95,172.71,172.84,30894.0,170.8334,170.9817,170.7445,170.873,30894.0
2025-02-18 11:05:00,172.85,173.07,172.78,172.96,32703.0,170.8829,171.1004,170.8137,170.9916,32703.0
2025-02-18 11:10:00,172.98,173.08,172.82,172.97,27672.0,171.0114,171.1102,170.8532,171.0015,27672.0
2025-02-18 11:15:00,172.99,173.03,172.8,172.88,22164.0,171.0213,171.0608,170.8334,170.9125,22164.0
2025-02-18 11:20:00,172.87,172.88,172.58,172.76,19783.0,170.9026,170.9125,170.6159,170.7939,19783.0
2025-02-18 11:25:00,172.81,173.03,172.76,172.93,23871.0,170.8433,171.0608,170.7939,170.962,23871.0
2025-02-18 11:30:00,172.98,173.03,172.76,172.82,17118.0,171.0114,171.0608,170.7939,170.8532,17118.0
2025-02-18 11:35:00,172.86,172.88,172.65,172.71,25587.0,170.8927,170.9125,170.6851,170.7445,25587.0
2025-02-18 11:40:00,172.71,172.77,172.58,172.64,22366.0,170.7445,170.8038,170.6159,170.6753,22366.0
2025-02-18 11:45:00,172.67,173.04,172.67,172.98,28290.0,170.7049,171.0707,170.7049,171.0114,28290.0
2025-02-18 11:50:00,172.96,173.13,172.95,173.13,25375.0,170.9916,171.1597,170.9817,171.1597,25375.0
2025-02-18 11:55:00,173.11,173.14,172.92,172.99,22381.0,171.1399,171.1696,170.9521,171.0213,22381.0
2025-02-18 12:00:00,173.0,173.17,172.96,173.15,20286.0,171.0312,171.1992,170.9916,171.1794,20286.0
2025-02-18 12:05:00,173.14,173.28,172.78,172.83,18724.0,171.1696,171.308,170.8137,170.8631,18724.0
2025-02-18 12:10:00,172.83,173.18,172.77,173.11,19900.0,170.8631,171.2091,170.8038,171.1399,19900.0
2025-02-18 12:15:00,173.15,173.16,172.99,173.09,15497.0,171.1794,171.1893,171.0213,171.1201,15497.0
2025-02-18 12:20:00,173.08,173.13,172.97,173.1,12889.0,171.1102,171.1597,171.0015,171.13,12889.0
2025-02-18 12:25:00,173.12,173.18,173.0,173.08,23477.0,171.1498,171.2091,171.0312,171.1102,23477.0
2025-02-18 12:30:00,173.11,173.25,172.96,172.97,25744.0,171.1399,171.2783,170.9916,171.0015,25744.0
2025-02-18 12:35:00,172.96,173.15,172.94,173.1,26030.0,170.9916,171.1794,170.9718,171.13,26030.0
2025-02-18 12:40:00,173.11,173.23,173.04,173.04,12772.0,171.1399,171.2585,171.0707,171.0707,12772.0
2025-02-18 12:45:00,173.11,173.2,173.01,173.08,11312.0,171.1399,171.2289,171.041,171.1102,11312.0
2025-02-18 12:50:00,173.1,173.31,173.1,173.29,14171.0,171.13,171.3376,171.13,171.3179,14171.0
2025-02-18 12:55:00,173.3,173.3,173.05,173.16,19222.0,171.3277,171.3277,171.0806,171.1893,19222.0
2025-02-18 13:00:00,173.14,173.29,173.1,173.26,13012.0,171.1696,171.3179,171.13,171.2882,13012.0
2025-02-18 13:05:00,173.25,173.37,173.23,173.29,17155.0,171.2783,171.3969,171.2585,171.3179,17155.0
2025-02-18 13:10:00,173.27,173.3,173.19,173.25,19178.0,171.2981,171.3277,171.219,171.2783,19178.0
2025-02-18 13:15:00,173.26,173.27,173.14,173.15,12100.0,171.2882,171.2981,171.1696,171.1794,12100.0
2025-02-18 13:20:00,173.15,173.27,173.08,173.27,26948.0,171.1794,171.2981,171.1102,171.2981,26948.0
2025-02-18 13:25:00,173.24,173.27,173.08,173.15,21656.0,171.2684,171.2981,171.1102,171.1794,21656.0
2025-02-18 13:30:00,173.15,173.15,172.97,173.06,14610.0,171.1794,171.1794,171.0015,171.0905,14610.0
2025-02-18 13:35:00,173.04,173.13,172.93,173.13,25263.0,171.0707,171.1597,170.962,171.1597,25263.0
2025-02-18 13:40:00,173.13,173.19,173.06,173.16,15946.0,171.1597,171.219,171.0905,171.1893,15946.0
2025-02-18 13:45:00,173.18,173.22,173.09,173.17,14482.0,171.2091,171.2487,171.1201,171.1992,14482.0
2025-02-18 13:50:00,173.15,173.26,173.04,173.14,24045.0,171.1794,171.2882,171.0707,171.1696,24045.0
2025-02-18 13:55:00,173.07,173.17,173.06,173.15,17355.0,171.1004,171.1992,171.0905,171.1794,17355.0
2025-02-18 14:00:00,173.15,173.32,173.15,173.29,16167.0,171.1794,171.3475,171.1794,171.3179,16167.0
2025-02-18 14:05:00,173.27,173.27,172.77,172.89,49704.0,171.2981,171.2981,170.8038,170.9224,49704.0
2025-02-18 14:10:00,172.93,173.0,172.8,172.88,23097.0,170.962,171.0312,170.8334,170.9125,23097.0
2025-02-18 14:15:00,172.87,172.93,172.73,172.91,52940.0,170.9026,170.962,170.7642,170.9422,52940.0
2025-02-18 14:20:00,172.92,173.15,172.72,173.13,31584.0,170.9521,171.1794,170.7543,171.1597,31584.0
2025-02-18 14:25:00,173.13,173.19,173.08,173.12,21165.0,171.1597,171.219,171.1102,171.1498,21165.0
2025-02-18 14:30:00,173.13,173.24,173.05,173.11,20936.0,171.1597,171.2684,171.0806,171.1399,20936.0
2025-02-18 14:35:00,173.13,173.15,172.92,172.96,12556.0,171.1597,171.1794,170.9521,170.9916,12556.0
2025-02-18 14:40:00,172.97,173.22,172.97,173.19,17524.0,171.0015,171.2487,171.0015,171.219,17524.0
2025-02-18 14:45:00,173.19,173.33,173.06,173.29,18634.0,171.219,171.3574,171.0905,171.3179,18634.0
2025-02-18 14:50:00,173.32,173.41,173.28,173.33,23809.0,171.3475,171.4365,171.308,171.3574,23809.0
2025-02-18 14:55:00,173.34,173.38,173.25,173.25,15213.0,171.3673,171.4068,171.2783,171.2783,15213.0
2025-02-18 15:00:00,173.3,173.3,173.15,173.15,19700.0,171.3277,171.3277,171.1794,171.1794,19700.0
2025-02-18 15:05:00,173.15,173.25,173.11,173.19,13596.0,171.1794,171.2783,171.1399,171.219,13596.0
2025-02-18 15:10:00,173.18,173.25,173.11,173.24,18703.0,171.2091,171.2783,171.1399,171.2684,18703.0
2025-02-18 15:15:00,173.24,173.33,173.14,173.33,24191.0,171.2684,171.3574,171.1696,171.3574,24191.0
2025-02-18 15:20:00,173.32,173.57,173.32,173.54,40179.0,171.3475,171.5947,171.3475,171.565,40179.0
2025-02-18 15:25:00,173.56,173.72,173.55,173.67,64996.0,171.5848,171.743,171.5749,171.6935,64996.0
2025-02-18 15:30:00,173.67,173.7,173.45,173.45,24902.0,171.6935,171.7232,171.476,171.476,24902.0
2025-02-18 15:35:00,173.46,173.51,173.31,173.47,29945.0,171.4859,171.5354,171.3376,171.4958,29945.0
2025-02-18 15:40:00,173.48,173.55,173.44,173.45,34439.0,171.5057,171.5749,171.4661,171.476,34439.0
2025-02-18 15:45:00,173.45,173.48,172.97,173.03,47299.0,171.476,171.5057,171.0015,171.0608,47299.0
2025-02-18 15:50:00,173.08,173.63,173.07,173.4,122206.0,171.1102,171.654,171.1004,171.4266,122206.0
2025-02-18 15:55:00,173.43,173.7,173.43,173.57,361295.0,171.4563,171.7232,171.4563,171.5947,361295.0
2025-02-19 09:30:00,173.99,176.07,173.35,176.07,308194.0,172.0099,174.0662,171.3772,174.0662,308194.0
2025-02-19 09:35:00,176.13,176.48,175.72,176.11,104786.0,174.1255,174.4715,173.7202,174.1058,104786.0
2025-02-19 09:40:00,176.11,176.16,175.42,175.64,55709.0,174.1058,174.1552,173.4236,173.6411,55709.0
2025-02-19 09:45:00,175.65,176.2,175.59,176.07,52304.0,173.651,174.1947,173.5917,174.0662,52304.0
2025-02-19 09:50:00,176.19,176.33,175.69,175.98,54196.0,174.1848,174.3233,173.6905,173.9772,54196.0
2025-02-19 09:55:00,175.88,175.88,174.85,174.88,55849.0,173.8784,173.8784,172.8601,172.8898,55849.0
2025-02-19 10:00:00,174.88,175.05,174.64,175.02,184888.0,172.8898,173.0578,172.6525,173.0282,184888.0
2025-02-19 10:05:00,175.06,175.66,174.76,175.32,62099.0,173.0677,173.6609,172.7711,173.3248,62099.0
2025-02-19 10:10:00,175.32,175.35,174.79,175.06,48800.0,173.3248,173.3544,172.8008,173.0677,48800.0
2025-02-19 10:15:00,175.07,175.17,174.76,174.82,55921.0,173.0776,173.1765,172.7711,172.8304,55921.0
2025-02-19 10:20:00,174.81,175.16,174.78,175.15,48117.0,172.8206,173.1666,172.7909,173.1567,48117.0
2025-02-19 10:25:00,175.14,175.34,174.86,175.08,53108.0,173.1468,173.3445,172.87,173.0875,53108.0
2025-02-19 10:30:00,175.11,176.09,175.11,175.74,104915.0,173.1171,174.086,173.1171,173.74,104915.0
2025-02-19 10:35:00,175.73,175.84,175.56,175.84,58979.0,173.7301,173.8388,173.562,173.8388,58979.0
2025-02-19 10:40:00,175.85,175.97,175.55,175.7,54264.0,173.8487,173.9674,173.5521,173.7004,54264.0
2025-02-19 10:45:00,175.71,176.38,175.66,176.36,62460.0,173.7103,174.3727,173.6609,174.3529,62460.0
2025-02-19 10:50:00,176.39,176.5,175.91,176.02,81851.0,174.3826,174.4913,173.908,174.0168,81851.0
2025-02-19 10:55:00,176.0,176.0,175.5,175.7,29584.0,173.997,173.997,173.5027,173.7004,29584.0
2025-02-19 11:00:00,175.67,175.89,175.27,175.72,128946.0,173.6708,173.8883,173.2753,173.7202,128946.0
2025-02-19 11:05:00,175.68,176.11,175.6,175.92,70045.0,173.6807,174.1058,173.6016,173.9179,70045.0
2025-02-19 11:10:00,175.98,176.44,175.77,175.89,79507.0,173.9772,174.432,173.7696,173.8883,79507.0
2025-02-19 11:15:00,175.89,176.0,175.67,175.81,71852.0,173.8883,173.997,173.6708,173.8092,71852.0
2025-02-19 11:20:00,175.81,176.25,175.76,176.22,34112.0,173.8092,174.2442,173.7597,174.2145,34112.0
2025-02-19 11:25:00,176.22,176.23,175.79,175.9,45003.0,174.2145,174.2244,173.7894,173.8982,45003.0
2025-02-19 11:30:00,175.84,175.94,175.6,175.74,21683.0,173.8388,173.9377,173.6016,173.74,21683.0
2025-02-19 11:35:00,175.71,175.85,175.51,175.62,16460.0,173.7103,173.8487,173.5126,173.6213,16460.0
2025-02-19 11:40:00,175.56,175.8,175.52,175.55,26332.0,173.562,173.7993,173.5225,173.5521,26332.0
2025-02-19 11:45:00,175.58,175.7,175.34,175.48,36394.0,173.5818,173.7004,173.3445,173.4829,36394.0
2025-02-19 11:50:00,175.45,175.51,175.31,175.31,29524.0,173.4533,173.5126,173.3149,173.3149,29524.0
2025-02-19 11:55:00,175.3,175.48,175.13,175.43,30933.0,173.305,173.4829,173.1369,173.4335,30933.0
2025-02-19 12:00:00,175.4,175.5,175.24,175.25,44173.0,173.4038,173.5027,173.2457,173.2555,44173.0
2025-02-19 12:05:00,175.28,175.39,175.1,175.24,24307.0,173.2852,173.394,173.1073,173.2457,24307.0
2025-02-19 12:10:00,175.25,175.25,174.93,175.09,27470.0,173.2555,173.2555,172.9392,173.0974,27470.0
2025-02-19 12:15:00,175.09,175.21,175.0,175.11,16837.0,173.0974,173.216,173.0084,173.1171,16837.0
2025-02-19 12:20:00,175.13,175.13,174.63,174.64,29464.0,173.1369,173.1369,172.6426,172.6525,29464.0
2025-02-19 12:25:00,174.62,174.62,174.07,174.47,36175.0,172.6327,172.6327,172.089,172.4844,36175.0
2025-02-19 12:30:00,174.49,174.51,174.29,174.36,25472.0,172.5042,172.524,172.3065,172.3757,25472.0
2025-02-19 12:35:00,174.34,174.51,174.3,174.42,21676.0,172.3559,172.524,172.3164,172.435,21676.0
2025-02-19 12:40:00,174.42,174.59,174.4,174.55,16236.0,172.435,172.6031,172.4152,172.5635,16236.0
2025-02-19 12:45:00,174.53,174.71,174.45,174.6,23061.0,172.5437,172.7217,172.4647,172.6129,23061.0
2025-02-19 12:50:00,174.59,175.02,174.59,175.02,26535.0,172.6031,173.0282,172.6031,173.0282,26535.0
2025-02-19 12:55:00,175.0,175.25,174.99,175.14,18223.0,173.0084,173.2555,172.9985,173.1468,18223.0
2025-02-19 13:00:00,175.17,175.17,174.75,175.05,23920.0,173.1765,173.1765,172.7612,173.0578,23920.0
2025-02-19 13:05:00,175.02,175.02,174.65,174.68,17691.0,173.0282,173.0282,172.6624,172.692,17691.0
2025-02-19 13:10:00,174.65,174.77,174.53,174.71,20648.0,172.6624,172.781,172.5437,172.7217,20648.0
2025-02-19 13:15:00,174.75,175.0,174.71,174.94,11139.0,172.7612,173.0084,172.7217,172.9491,11139.0
2025-02-19 13:20:00,174.99,175.04,174.83,174.95,16180.0,172.9985,173.0479,172.8403,172.959,16180.0
2025-02-19 13:25:00,174.95,175.12,174.86,175.12,19334.0,172.959,173.127,172.87,173.127,19334.0
2025-02-19 13:30:00,175.15,175.16,175.03,175.06,15982.0,173.1567,173.1666,173.0381,173.0677,15982.0
2025-02-19 13:35:00,175.11,175.33,175.02,175.28,15987.0,173.1171,173.3346,173.0282,173.2852,15987.0
2025-02-19 13:40:00,175.25,175.28,175.03,175.1,18641.0,173.2555,173.2852,173.0381,173.1073,18641.0
2025-02-19 13:45:00,175.09,175.15,175.0,175.03,17809.0,173.0974,173.1567,173.0084,173.0381,17809.0
2025-02-19 13:50:00,175.03,175.09,174.95,174.95,12696.0,173.0381,173.0974,172.959,172.959,12696.0
2025-02-19 13:55:00,174.95,175.1,174.95,174.99,12832.0,172.959,173.1073,172.959,172.9985,12832.0
2025-02-19 14:00:00,175.0,175.14,174.97,175.06,35509.0,173.0084,173.1468,172.9787,173.0677,35509.0
2025-02-19 14:05:00,175.05,175.11,174.96,174.96,28137.0,173.0578,173.1171,172.9688,172.9688,28137.0
2025-02-19 14:10:00,174.99,175.08,174.95,175.05,21283.0,172.9985,173.0875,172.959,173.0578,21283.0
2025-02-19 14:15:00,175.08,175.33,175.07,175.24,24491.0,173.0875,173.3346,173.0776,173.2457,24491.0
2025-02-19 14:20:00,175.24,175.38,175.2,175.21,18482.0,173.2457,173.3841,173.2061,173.216,18482.0
2025-02-19 14:25:00,175.21,175.24,175.04,175.05,17178.0,173.216,173.2457,173.0479,173.0578,17178.0
2025-02-19 14:30:00,175.03,175.11,174.97,175.11,23369.0,173.0381,173.1171,172.9787,173.1171,23369.0
2025-02-19 14:35:00,175.11,175.15,175.05,175.08,45108.0,173.1171,173.1567,173.0578,173.0875,45108.0
2025-02-19 14:40:00,175.08,175.12,174.98,175.03,26247.0,173.0875,173.127,172.9886,173.0381,26247.0
2025-02-19 14:45:00,175.06,175.22,175.05,175.09,61817.0,173.0677,173.2259,173.0578,173.0974,61817.0
2025-02-19 14:50:00,175.09,175.52,175.09,175.51,22644.0,173.0974,173.5225,173.0974,173.5126,22644.0
2025-02-19 14:55:00,175.51,175.51,175.26,175.4,25858.0,173.5126,173.5126,173.2654,173.4038,25858.0
2025-02-19 15:00:00,175.32,175.36,175.15,175.27,19370.0,173.3248,173.3643,173.1567,173.2753,19370.0
2025-02-19 15:05:00,175.28,175.47,175.25,175.31,34567.0,173.2852,173.473,173.2555,173.3149,34567.0
2025-02-19 15:10:00,175.32,175.39,175.18,175.19,25075.0,173.3248,173.394,173.1863,173.1962,25075.0
2025-02-19 15:15:00,175.21,175.28,175.09,175.09,20731.0,173.216,173.2852,173.0974,173.0974,20731.0
2025-02-19 15:20:00,175.11,175.25,174.93,175.22,37737.0,173.1171,173.2555,172.9392,173.2259,37737.0
2025-02-19 15:25:00,175.21,175.23,174.74,174.87,41793.0,173.216,173.2358,172.7514,172.8799,41793.0
2025-02-19 15:30:00,174.88,175.33,174.85,175.29,51207.0,172.8898,173.3346,172.8601,173.2951,51207.0
2025-02-19 15:35:00,175.31,175.31,174.77,174.83,36752.0,173.3149,173.3149,172.781,172.8403,36752.0
2025-02-19 15:40:00,174.83,175.06,174.82,174.97,37982.0,172.8403,173.0677,172.8304,172.9787,37982.0
2025-02-19 15:45:00,174.97,175.0,174.7,174.72,47497.0,172.9787,173.0084,172.7118,172.7316,47497.0
2025-02-19 15:50:00,174.74,175.2,174.73,175.13,110932.0,172.7514,173.2061,172.7415,173.1369,110932.0
2025-02-19 15:55:00,175.08,175.33,175.05,175.21,251994.0,173.0875,173.3346,173.0578,173.216,251994.0
2025-02-20 09:30:00,176.0,176.39,175.5,176.02,161769.0,173.997,174.3826,173.5027,174.0168,161769.0
2025-02-20 09:35:00,176.01,176.36,175.81,176.0,59706.0,174.0069,174.3529,173.8092,173.997,59706.0
2025-02-20 09:40:00,175.97,176.07,175.63,175.63,65048.0,173.9674,174.0662,173.6312,173.6312,65048.0
2025-02-20 09:45:00,175.61,175.75,174.75,174.92,81762.0,173.6115,173.7499,172.7612,172.9293,81762.0
2025-02-20 09:50:00,175.0,175.22,174.44,174.58,47498.0,173.0084,173.2259,172.4548,172.5932,47498.0
2025-02-20 09:55:00,174.6,174.96,174.55,174.76,46357.0,172.6129,172.9688,172.5635,172.7711,46357.0
2025-02-20 10:00:00,174.77,174.82,174.3,174.68,75341.0,172.781,172.8304,172.3164,172.692,75341.0
2025-02-20 10:05:00,174.69,174.86,173.96,173.97,57509.0,172.7019,172.87,171.9802,171.9901,57509.0
2025-02-20 10:10:00,173.95,174.72,173.88,174.5,42561.0,171.9703,172.7316,171.9011,172.5141,42561.0
2025-02-20 10:15:00,174.56,174.85,174.37,174.42,36537.0,172.5734,172.8601,172.3856,172.435,36537.0
2025-02-20 10:20:00,174.47,174.92,174.47,174.92,33184.0,172.4844,172.9293,172.4844,172.9293,33184.0
2025-02-20 10:25:00,174.96,174.96,174.64,174.69,20523.0,172.9688,172.9688,172.6525,172.7019,20523.0
2025-02-20 10:30:00,174.67,174.8,174.57,174.58,22520.0,172.6821,172.8107,172.5833,172.5932,22520.0
2025-02-20 10:35:00,174.58,174.59,174.3,174.45,38011.0,172.5932,172.6031,172.3164,172.4647,38011.0
2025-02-20 10:40:00,174.47,174.5,174.13,174.29,20192.0,172.4844,172.5141,172.1483,172.3065,20192.0
2025-02-20 10:45:00,174.28,174.29,173.9,173.9,39776.0,172.2966,172.3065,171.9209,171.9209,39776.0
2025-02-20 10:50:00,173.88,173.92,173.55,173.65,37263.0,171.9011,171.9407,171.5749,171.6738,37263.0
2025-02-20 10:55:00,173.64,173.71,173.01,173.14,88349.0,171.6639,171.7331,171.041,171.1696,88349.0
2025-02-20 11:00:00,173.18,174.13,173.13,173.97,76956.0,171.2091,172.1483,171.1597,171.9901,76956.0
2025-02-20 11:05:00,174.0,174.07,173.74,173.82,37933.0,172.0198,172.089,171.7627,171.8418,37933.0
2025-02-20 11:10:00,173.81,174.0,173.77,173.9,23037.0,171.8319,172.0198,171.7924,171.9209,23037.0
2025-02-20 11:15:00,173.89,173.89,173.34,173.46,26801.0,171.911,171.911,171.3673,171.4859,26801.0
2025-02-20 11:20:00,173.47,173.7,173.47,173.64,34970.0,171.4958,171.7232,171.4958,171.6639,34970.0
2025-02-20 11:25:00,173.6,173.69,173.46,173.66,25967.0,171.6243,171.7133,171.4859,171.6836,25967.0
2025-02-20 11:30:00,173.69,173.79,173.49,173.7,21207.0,171.7133,171.8122,171.5156,171.7232,21207.0
2025-02-20 11:35:00,173.69,173.69,173.12,173.39,40420.0,171.7133,171.7133,171.1498,171.4167,40420.0
2025-02-20 11:40:00,173.36,173.37,173.05,173.21,33868.0,171.3871,171.3969,171.0806,171.2388,33868.0
2025-02-20 11:45:00,173.17,173.3,173.09,173.21,38309.0,171.1992,171.3277,171.1201,171.2388,38309.0
2025-02-20 11:50:00,173.21,173.36,172.9,173.25,100786.0,171.2388,171.3871,170.9323,171.2783,100786.0
2025-02-20 11:55:00,173.25,173.4,173.16,173.24,41883.0,171.2783,171.4266,171.1893,171.2684,41883.0
2025-02-20 12:00:00,173.25,173.49,173.21,173.36,71280.0,171.2783,171.5156,171.2388,171.3871,71280.0
2025-02-20 12:05:00,173.37,173.58,173.37,173.56,94438.0,171.3969,171.6046,171.3969,171.5848,94438.0
2025-02-20 12:10:00,173.56,173.58,173.3,173.36,38742.0,171.5848,171.6046,171.3277,171.3871,38742.0
2025-02-20 12:15:00,173.36,173.87,173.35,173.81,29745.0,171.3871,171.8913,171.3772,171.8319,29745.0
2025-02-20 12:20:00,173.82,173.95,173.7,173.89,24198.0,171.8418,171.9703,171.7232,171.911,24198.0
2025-02-20 12:25:00,173.9,173.91,173.66,173.68,17909.0,171.9209,171.9308,171.6836,171.7034,17909.0
2025-02-20 12:30:00,173.7,173.74,173.57,173.59,12419.0,171.7232,171.7627,171.5947,171.6144,12419.0
2025-02-20 12:35:00,173.59,173.78,173.55,173.59,16237.0,171.6144,171.8023,171.5749,171.6144,16237.0
2025-02-20 12:40:00,173.59,173.62,173.45,173.59,15693.0,171.6144,171.6441,171.476,171.6144,15693.0
2025-02-20 12:45:00,173.58,173.59,173.12,173.15,17513.0,171.6046,171.6144,171.1498,171.1794,17513.0
2025-02-20 12:50:00,173.15,173.4,173.14,173.3,32209.0,171.1794,171.4266,171.1696,171.3277,32209.0
2025-02-20 12:55:00,173.28,173.32,173.12,173.15,57725.0,171.308,171.3475,171.1498,171.1794,57725.0
2025-02-20 13:00:00,173.15,173.41,172.96,173.37,83059.0,171.1794,171.4365,170.9916,171.3969,83059.0
2025-02-20 13:05:00,173.37,173.5,173.31,173.34,16327.0,171.3969,171.5255,171.3376,171.3673,16327.0
2025-02-20 13:10:00,173.26,173.44,173.24,173.43,16901.0,171.2882,171.4661,171.2684,171.4563,16901.0
2025-02-20 13:15:00,173.43,173.52,173.25,173.27,13873.0,171.4563,171.5452,171.2783,171.2981,13873.0
2025-02-20 13:20:00,173.27,173.34,173.15,173.3,13487.0,171.2981,171.3673,171.1794,171.3277,13487.0
2025-02-20 13:25:00,173.27,173.34,173.18,173.25,15882.0,171.2981,171.3673,171.2091,171.2783,15882.0
2025-02-20 13:30:00,173.24,173.58,173.24,173.52,12239.0,171.2684,171.6046,171.2684,171.5452,12239.0
2025-02-20 13:35:00,173.53,173.61,173.46,173.52,18802.0,171.5551,171.6342,171.4859,171.5452,18802.0
2025-02-20 13:40:00,173.52,173.58,173.4,173.45,15312.0,171.5452,171.6046,171.4266,171.476,15312.0
2025-02-20 13:45:00,173.48,173.52,173.34,173.34,13692.0,171.5057,171.5452,171.3673,171.3673,13692.0
2025-02-20 13:50:00,173.33,173.35,173.23,173.31,10247.0,171.3574,171.3772,171.2585,171.3376,10247.0
2025-02-20 13:55:00,173.32,173.47,173.29,173.4,25504.0,171.3475,171.4958,171.3179,171.4266,25504.0
2025-02-20 14:00:00,173.36,173.49,173.32,173.46,26298.0,171.3871,171.5156,171.3475,171.4859,26298.0
2025-02-20 14:05:00,173.46,173.62,173.35,173.35,43302.0,171.4859,171.6441,171.3772,171.3772,43302.0
2025-02-20 14:10:00,173.35,173.35,173.15,173.21,36342.0,171.3772,171.3772,171.1794,171.2388,36342.0
2025-02-20 14:15:00,173.2,173.38,173.2,173.38,22485.0,171.2289,171.4068,171.2289,171.4068,22485.0
2025-02-20 14:20:00,173.39,173.48,173.35,173.43,40679.0,171.4167,171.5057,171.3772,171.4563,40679.0
2025-02-20 14:25:00,173.45,173.62,173.44,173.55,104722.0,171.476,171.6441,171.4661,171.5749,104722.0
2025-02-20 14:30:00,173.55,173.56,173.26,173.35,40682.0,171.5749,171.5848,171.2882,171.3772,40682.0
2025-02-20 14:35:00,173.37,173.43,173.21,173.29,25899.0,171.3969,171.4563,171.2388,171.3179,25899.0
2025-02-20 14:40:00,173.31,173.35,173.24,173.31,24550.0,171.3376,171.3772,171.2684,171.3376,24550.0
2025-02-20 14:45:00,173.31,173.64,173.31,173.6,24646.0,171.3376,171.6639,171.3376,171.6243,24646.0
2025-02-20 14:50:00,173.6,173.65,173.48,173.52,21532.0,171.6243,171.6738,171.5057,171.5452,21532.0
2025-02-20 14:55:00,173.53,173.61,173.48,173.56,30705.0,171.5551,171.6342,171.5057,171.5848,30705.0
2025-02-20 15:00:00,173.58,173.58,173.36,173.4,23665.0,171.6046,171.6046,171.3871,171.4266,23665.0
2025-02-20 15:05:00,173.4,173.43,173.19,173.24,47334.0,171.4266,171.4563,171.219,171.2684,47334.0
2025-02-20 15:10:00,173.24,173.25,173.0,173.09,60969.0,171.2684,171.2783,171.0312,171.1201,60969.0
2025-02-20 15:15:00,173.09,173.12,172.93,173.11,40436.0,171.1201,171.1498,170.962,171.1399,40436.0
2025-02-20 15:20:00,173.1,173.25,173.01,173.03,28361.0,171.13,171.2783,171.041,171.0608,28361.0
2025-02-20 15:25:00,173.04,173.12,173.01,173.09,42792.0,171.0707,171.1498,171.041,171.1201,42792.0
2025-02-20 15:30:00,173.1,173.4,173.1,173.37,35248.0,171.13,171.4266,171.13,171.3969,35248.0
2025-02-20 15:35:00,173.38,173.48,173.26,173.44,43547.0,171.4068,171.5057,171.2882,171.4661,43547.0
2025-02-20 15:40:00,173.44,173.57,173.35,173.4,52824.0,171.4661,171.5947,171.3772,171.4266,52824.0
2025-02-20 15:45:00,173.4,173.45,173.21,173.26,62511.0,171.4266,171.476,171.2388,171.2882,62511.0
2025-02-20 15:50:00,173.29,173.45,173.16,173.36,89150.0,171.3179,171.476,171.1893,171.3871,89150.0
2025-02-20 15:55:00,173.38,173.74,173.34,173.63,238051.0,171.4068,171.7627,171.3673,171.654,238051.0
2025-02-21 09:30:00,174.97,175.43,173.7,174.69,716942.0,172.9787,173.4335,171.7232,172.7019,716942.0
2025-02-21 09:35:00,174.7,174.91,173.79,174.27,103948.0,172.7118,172.9194,171.8122,172.2867,103948.0
2025-02-21 09:40:00,174.25,174.37,173.83,174.14,85479.0,172.2669,172.3856,171.8517,172.1582,85479.0
2025-02-21 09:45:00,174.11,174.17,173.71,173.73,65564.0,172.1285,172.1878,171.7331,171.7528,65564.0
2025-02-21 09:50:00,173.75,173.92,173.55,173.81,47300.0,171.7726,171.9407,171.5749,171.8319,47300.0
2025-02-21 09:55:00,173.77,173.96,173.16,173.24,56726.0,171.7924,171.9802,171.1893,171.2684,56726.0
2025-02-21 10:00:00,173.3,173.3,172.53,172.73,46141.0,171.3277,171.3277,170.5665,170.7642,46141.0
2025-02-21 10:05:00,172.66,172.87,172.3,172.75,79598.0,170.695,170.9026,170.3391,170.784,79598.0
2025-02-21 10:10:00,172.73,172.81,172.33,172.39,48155.0,170.7642,170.8433,170.3688,170.4281,48155.0
2025-02-21 10:15:00,172.38,172.69,172.17,172.21,74198.0,170.4182,170.7247,170.2106,170.2501,74198.0
2025-02-21 10:20:00,172.19,172.22,171.6,171.71,72304.0,170.2304,170.26,169.6471,169.7558,72304.0
2025-02-21 10:25:00,171.76,171.8,170.93,171.38,84211.0,169.8053,169.8448,168.9847,169.4296,84211.0
2025-02-21 10:30:00,171.32,171.53,171.2,171.41,46082.0,169.3703,169.5779,169.2516,169.4592,46082.0
2025-02-21 10:35:00,171.45,171.63,171.27,171.31,57606.0,169.4988,169.6767,169.3208,169.3604,57606.0
2025-02-21 10:40:00,171.31,171.38,170.38,170.4,56148.0,169.3604,169.4296,168.441,168.4607,56148.0
2025-02-21 10:45:00,170.37,170.49,170.3,170.3,87642.0,168.4311,168.5497,168.3619,168.3619,87642.0
2025-02-21 10:50:00,170.36,170.42,168.94,168.94,127724.0,168.4212,168.4805,167.0174,167.0174,127724.0
2025-02-21 10:55:00,168.94,169.21,168.76,169.18,165109.0,167.0174,167.2843,166.8394,167.2546,165109.0
2025-02-21 11:00:00,169.21,169.31,167.93,168.02,151755.0,167.2843,167.3831,166.0189,166.1078,151755.0
2025-02-21 11:05:00,167.98,168.07,167.22,167.44,181532.0,166.0683,166.1573,165.3169,165.5344,181532.0
2025-02-21 11:10:00,167.4,168.3,167.29,168.23,123506.0,165.4949,166.3846,165.3861,166.3154,123506.0
2025-02-21 11:15:00,168.28,168.38,167.83,167.88,98581.0,166.3649,166.4637,165.92,165.9694,98581.0
2025-02-21 11:20:00,167.83,168.15,167.23,167.72,90946.0,165.92,166.2364,165.3268,165.8112,90946.0
2025-02-21 11:25:00,167.71,167.72,166.82,167.03,138626.0,165.8014,165.8112,164.9215,165.1291,138626.0
2025-02-21 11:30:00,167.05,167.85,167.02,167.74,53946.0,165.1489,165.9398,165.1192,165.831,53946.0
2025-02-21 11:35:00,167.77,167.9,167.32,167.33,75832.0,165.8607,165.9892,165.4158,165.4257,75832.0
2025-02-21 11:40:00,167.31,167.6,167.04,167.53,56404.0,165.4059,165.6926,165.139,165.6234,56404.0
2025-02-21 11:45:00,167.52,167.81,167.28,167.79,51171.0,165.6135,165.9002,165.3763,165.8804,51171.0
2025-02-21 11:50:00,167.72,167.87,167.52,167.78,54976.0,165.8112,165.9595,165.6135,165.8706,54976.0
2025-02-21 11:55:00,167.81,168.05,167.65,167.99,45904.0,165.9002,166.1375,165.742,166.0782,45904.0
2025-02-21 12:00:00,168.01,168.05,167.74,167.91,33584.0,166.0979,166.1375,165.831,165.9991,33584.0
2025-02-21 12:05:00,167.91,168.02,167.73,167.84,23316.0,165.9991,166.1078,165.8211,165.9299,23316.0
2025-02-21 12:10:00,167.82,167.85,167.55,167.58,33161.0,165.9101,165.9398,165.6432,165.6728,33161.0
2025-02-21 12:15:00,167.65,167.65,167.11,167.2,45122.0,165.742,165.742,165.2082,165.2972,45122.0
2025-02-21 12:20:00,167.16,167.43,166.92,167.35,42090.0,165.2576,165.5245,165.0203,165.4455,42090.0
2025-02-21 12:25:00,167.39,167.52,167.33,167.45,32785.0,165.485,165.6135,165.4257,165.5443,32785.0
2025-02-21 12:30:00,167.52,167.56,167.38,167.43,34485.0,165.6135,165.6531,165.4751,165.5245,34485.0
2025-02-21 12:35:00,167.44,167.52,167.1,167.17,40133.0,165.5344,165.6135,165.1983,165.2675,40133.0
2025-02-21 12:40:00,167.2,167.43,167.11,167.41,30264.0,165.2972,165.5245,165.2082,165.5048,30264.0
2025-02-21 12:45:00,167.41,167.79,167.37,167.71,39914.0,165.5048,165.8804,165.4652,165.8014,39914.0
2025-02-21 12:50:00,167.71,167.92,167.41,167.59,38773.0,165.8014,166.009,165.5048,165.6827,38773.0
2025-02-21 12:55:00,167.61,167.78,167.41,167.48,34185.0,165.7025,165.8706,165.5048,165.574,34185.0
2025-02-21 13:00:00,167.45,167.46,167.2,167.33,33647.0,165.5443,165.5542,165.2972,165.4257,33647.0
2025-02-21 13:05:00,167.34,167.39,166.98,167.04,42466.0,165.4356,165.485,165.0797,165.139,42466.0
2025-02-21 13:10:00,167.03,167.33,166.75,167.27,46043.0,165.1291,165.4257,164.8523,165.3664,46043.0
2025-02-21 13:15:00,167.28,167.68,167.26,167.46,49718.0,165.3763,165.7717,165.3565,165.5542,49718.0
2025-02-21 13:20:00,167.44,167.51,167.18,167.26,23787.0,165.5344,165.6036,165.2774,165.3565,23787.0
2025-02-21 13:25:00,167.28,167.58,167.21,167.25,39924.0,165.3763,165.6728,165.307,165.3466,39924.0
2025-02-21 13:30:00,167.25,167.28,167.05,167.24,33601.0,165.3466,165.3763,165.1489,165.3367,33601.0
2025-02-21 13:35:00,167.25,167.62,167.2,167.39,36328.0,165.3466,165.7124,165.2972,165.485,36328.0
2025-02-21 13:40:00,167.43,167.46,167.11,167.12,30924.0,165.5245,165.5542,165.2082,165.2181,30924.0
2025-02-21 13:45:00,167.07,167.23,166.7,166.74,31645.0,165.1686,165.3268,164.8029,164.8424,31645.0
2025-02-21 13:50:00,166.75,166.92,166.57,166.92,61736.0,164.8523,165.0203,164.6743,165.0203,61736.0
2025-02-21 13:55:00,166.92,166.99,166.63,166.75,60075.0,165.0203,165.0896,164.7336,164.8523,60075.0
2025-02-21 14:00:00,166.75,166.98,166.73,166.87,79151.0,164.8523,165.0797,164.8325,164.9709,79151.0
2025-02-21 14:05:00,166.91,166.97,166.73,166.81,44549.0,165.0105,165.0698,164.8325,164.9116,44549.0
2025-02-21 14:10:00,166.82,166.88,166.33,166.7,87148.0,164.9215,164.9808,164.4371,164.8029,87148.0
2025-02-21 14:15:00,166.68,166.8,166.46,166.46,34941.0,164.7831,164.9017,164.5656,164.5656,34941.0
2025-02-21 14:20:00,166.44,166.45,166.2,166.28,53602.0,164.5458,164.5557,164.3085,164.3876,53602.0
2025-02-21 14:25:00,166.31,166.4,166.13,166.23,64784.0,164.4173,164.5063,164.2393,164.3382,64784.0
2025-02-21 14:30:00,166.19,166.38,165.86,166.01,131579.0,164.2987,164.4865,163.9724,164.1207,131579.0
2025-02-21 14:35:00,165.98,166.04,165.64,165.9,44805.0,164.091,164.1504,163.7549,164.012,44805.0
2025-02-21 14:40:00,165.9,166.03,165.71,166.0,52351.0,164.012,164.1405,163.8241,164.1108,52351.0
2025-02-21 14:45:00,166.03,166.14,165.86,165.88,58126.0,164.1405,164.2492,163.9724,163.9922,58126.0
2025-02-21 14:50:00,165.88,165.91,165.7,165.77,64669.0,163.9922,164.0218,163.8142,163.8834,64669.0
2025-02-21 14:55:00,165.79,166.2,165.77,166.17,76320.0,163.9032,164.3085,163.8834,164.2789,76320.0
2025-02-21 15:00:00,166.17,166.24,165.7,165.72,50058.0,164.2789,164.3481,163.8142,163.834,50058.0
2025-02-21 15:05:00,165.71,166.14,165.67,165.8,70034.0,163.8241,164.2492,163.7846,163.9131,70034.0
2025-02-21 15:10:00,165.81,166.24,165.8,166.21,99315.0,163.923,164.3481,163.9131,164.3184,99315.0
2025-02-21 15:15:00,166.21,166.26,165.74,165.97,101278.0,164.3184,164.3679,163.8538,164.0812,101278.0
2025-02-21 15:20:00,165.96,166.19,165.73,166.15,116019.0,164.0713,164.2987,163.8439,164.2591,116019.0
2025-02-21 15:25:00,166.16,166.16,165.96,166.01,101286.0,164.269,164.269,164.0713,164.1207,101286.0
2025-02-21 15:30:00,166.03,166.42,166.01,166.2,207658.0,164.1405,164.526,164.1207,164.3085,207658.0
2025-02-21 15:35:00,166.18,166.22,165.67,165.78,132665.0,164.2888,164.3283,163.7846,163.8933,132665.0
2025-02-21 15:40:00,165.78,165.91,165.68,165.83,109534.0,163.8933,164.0218,163.7945,163.9428,109534.0
2025-02-21 15:45:00,165.84,165.97,165.74,165.87,114164.0,163.9526,164.0812,163.8538,163.9823,114164.0
2025-02-21 15:50:00,165.86,166.1,165.4,165.66,215396.0,163.9724,164.2097,163.5176,163.7747,215396.0
2025-02-21 15:55:00,165.68,166.09,165.21,165.4,597228.0,163.7945,164.1998,163.3298,163.5176,597228.0
2025-02-24 09:30:00,165.94,166.59,165.33,165.54,187301.0,164.0515,164.6941,163.4484,163.6561,187301.0
2025-02-24 09:35:00,165.61,165.63,164.54,165.02,124909.0,163.7253,163.745,162.6674,163.142,124909.0
2025-02-24 09:40:00,164.97,165.69,164.93,165.64,63801.0,163.0925,163.8043,163.053,163.7549,63801.0
2025-02-24 09:45:00,165.67,165.92,165.33,165.5,64245.0,163.7846,164.0317,163.4484,163.6165,64245.0
2025-02-24 09:50:00,165.5,165.75,164.36,164.42,103411.0,163.6165,163.8637,162.4895,162.5488,103411.0
2025-02-24 09:55:00,164.39,164.45,163.9,164.09,92234.0,162.5191,162.5785,162.0347,162.2226,92234.0
2025-02-24 10:00:00,164.09,164.26,163.28,163.58,115736.0,162.2226,162.3906,161.4218,161.7184,115736.0
2025-02-24 10:05:00,163.6,163.61,162.65,163.1,156274.0,161.7381,161.748,160.7989,161.2438,156274.0
2025-02-24 10:10:00,163.1,164.66,163.08,164.63,112861.0,161.2438,162.7861,161.224,162.7564,112861.0
2025-02-24 10:15:00,164.65,164.99,164.33,164.41,61566.0,162.7762,163.1123,162.4598,162.5389,61566.0
2025-02-24 10:20:00,164.47,164.67,164.35,164.45,60239.0,162.5982,162.796,162.4796,162.5785,60239.0
2025-02-24 10:25:00,164.46,164.46,163.85,163.89,58520.0,162.5883,162.5883,161.9853,162.0248,58520.0
2025-02-24 10:30:00,163.88,164.18,163.74,163.86,43315.0,162.0149,162.3115,161.8765,161.9952,43315.0
2025-02-24 10:35:00,163.88,164.1,163.6,163.88,45137.0,162.0149,162.2324,161.7381,162.0149,45137.0
2025-02-24 10:40:00,163.87,164.19,163.76,163.86,33168.0,162.0051,162.3214,161.8963,161.9952,33168.0
2025-02-24 10:45:00,163.93,164.0,163.54,163.99,50867.0,162.0644,162.1336,161.6788,162.1237,50867.0
2025-02-24 10:50:00,164.06,164.21,163.85,164.03,40917.0,162.1929,162.3412,161.9853,162.1632,40917.0
2025-02-24 10:55:00,164.03,164.21,163.75,164.17,35315.0,162.1632,162.3412,161.8864,162.3016,35315.0
2025-02-24 11:00:00,164.12,164.45,164.04,164.13,30474.0,162.2522,162.5785,162.1731,162.2621,30474.0
2025-02-24 11:05:00,164.14,164.26,163.97,164.16,52421.0,162.272,162.3906,162.1039,162.2918,52421.0
2025-02-24 11:10:00,164.16,164.31,164.09,164.24,28834.0,162.2918,162.4401,162.2226,162.3708,28834.0
2025-02-24 11:15:00,164.21,164.61,164.2,164.56,24097.0,162.3412,162.7366,162.3313,162.6872,24097.0
2025-02-24 11:20:00,164.57,164.71,164.38,164.47,45887.0,162.6971,162.8355,162.5093,162.5982,45887.0
2025-02-24 11:25:00,164.48,165.04,164.45,164.82,57195.0,162.6081,163.1617,162.5785,162.9442,57195.0
2025-02-24 11:30:00,164.81,165.01,164.66,164.9,41264.0,162.9344,163.1321,162.7861,163.0233,41264.0
2025-02-24 11:35:00,164.9,164.94,164.36,164.39,32426.0,163.0233,163.0629,162.4895,162.5191,32426.0
2025-02-24 11:40:00,164.42,164.9,164.42,164.74,23435.0,162.5488,163.0233,162.5488,162.8652,23435.0
2025-02-24 11:45:00,164.74,164.97,164.7,164.71,25694.0,162.8652,163.0925,162.8256,162.8355,25694.0
2025-02-24 11:50:00,164.69,164.8,164.62,164.66,22972.0,162.8157,162.9245,162.7465,162.7861,22972.0
2025-02-24 11:55:00,164.69,164.73,164.17,164.2,22065.0,162.8157,162.8553,162.3016,162.3313,22065.0
2025-02-24 12:00:00,164.22,164.42,164.2,164.27,32132.0,162.3511,162.5488,162.3313,162.4005,32132.0
2025-02-24 12:05:00,164.28,164.33,164.03,164.24,36358.0,162.4104,162.4598,162.1632,162.3708,36358.0
2025-02-24 12:10:00,164.24,164.33,164.02,164.1,53055.0,162.3708,162.4598,162.1534,162.2324,53055.0
2025-02-24 12:15:00,164.09,164.61,164.08,164.57,53282.0,162.2226,162.7366,162.2127,162.6971,53282.0
2025-02-24 12:20:00,164.59,164.61,164.43,164.52,27867.0,162.7169,162.7366,162.5587,162.6477,27867.0
2025-02-24 12:25:00,164.52,164.53,164.25,164.3,28957.0,162.6477,162.6575,162.3807,162.4302,28957.0
2025-02-24 12:30:00,164.33,164.4,164.27,164.34,33673.0,162.4598,162.529,162.4005,162.4697,33673.0
2025-02-24 12:35:00,164.34,164.57,164.31,164.52,29108.0,162.4697,162.6971,162.4401,162.6477,29108.0
2025-02-24 12:40:00,164.53,164.57,164.41,164.48,24990.0,162.6575,162.6971,162.5389,162.6081,24990.0
2025-02-24 12:45:00,164.49,164.67,164.41,164.45,28290.0,162.618,162.796,162.5389,162.5785,28290.0
2025-02-24 12:50:00,164.45,164.52,164.28,164.36,16472.0,162.5785,162.6477,162.4104,162.4895,16472.0
2025-02-24 12:55:00,164.36,164.49,164.11,164.18,26605.0,162.4895,162.618,162.2423,162.3115,26605.0
2025-02-24 13:00:00,164.2,164.28,164.07,164.28,22023.0,162.3313,162.4104,162.2028,162.4104,22023.0
2025-02-24 13:05:00,164.27,164.53,164.21,164.52,34075.0,162.4005,162.6575,162.3412,162.6477,34075.0
2025-02-24 13:10:00,164.55,164.82,164.51,164.82,56057.0,162.6773,162.9442,162.6378,162.9442,56057.0
2025-02-24 13:15:00,164.84,165.0,164.58,164.75,73519.0,162.964,163.1222,162.707,162.875,73519.0
2025-02-24 13:20:00,164.72,164.76,164.49,164.6,19986.0,162.8454,162.8849,162.618,162.7268,19986.0
2025-02-24 13:25:00,164.6,164.65,164.4,164.63,39603.0,162.7268,162.7762,162.529,162.7564,39603.0
2025-02-24 13:30:00,164.67,164.96,164.6,164.96,42239.0,162.796,163.0827,162.7268,163.0827,42239.0
2025-02-24 13:35:00,164.92,165.01,164.68,164.74,21988.0,163.0431,163.1321,162.8058,162.8652,21988.0
2025-02-24 13:40:00,164.76,164.93,164.7,164.91,15181.0,162.8849,163.053,162.8256,163.0332,15181.0
2025-02-24 13:45:00,164.92,164.99,164.61,164.61,21500.0,163.0431,163.1123,162.7366,162.7366,21500.0
2025-02-24 13:50:00,164.65,164.68,164.33,164.37,18152.0,162.7762,162.8058,162.4598,162.4994,18152.0
2025-02-24 13:55:00,164.37,164.4,163.92,164.01,25927.0,162.4994,162.529,162.0545,162.1435,25927.0
2025-02-24 14:00:00,164.01,164.18,163.96,164.15,27612.0,162.1435,162.3115,162.094,162.2819,27612.0
2025-02-24 14:05:00,164.13,164.27,163.84,163.91,39740.0,162.2621,162.4005,161.9754,162.0446,39740.0
2025-02-24 14:10:00,163.92,163.98,163.64,163.7,22415.0,162.0545,162.1138,161.7777,161.837,22415.0
2025-02-24 14:15:00,163.74,163.74,163.44,163.49,34225.0,161.8765,161.8765,161.58,161.6294,34225.0
2025-02-24 14:20:00,163.46,163.48,163.3,163.36,37568.0,161.5997,161.6195,161.4415,161.5009,37568.0
2025-02-24 14:25:00,163.37,163.58,163.36,163.41,29681.0,161.5107,161.7184,161.5009,161.5503,29681.0
2025-02-24 14:30:00,163.41,163.78,163.4,163.75,23441.0,161.5503,161.9161,161.5404,161.8864,23441.0
2025-02-24 14:35:00,163.69,163.73,163.37,163.44,22097.0,161.8271,161.8667,161.5107,161.58,22097.0
2025-02-24 14:40:00,163.4,163.46,163.14,163.23,24719.0,161.5404,161.5997,161.2834,161.3723,24719.0
2025-02-24 14:45:00,163.23,163.26,162.87,162.88,34687.0,161.3723,161.402,161.0164,161.0263,34687.0
2025-02-24 14:50:00,162.9,163.04,162.86,162.86,46543.0,161.0461,161.1845,161.0066,161.0066,46543.0
2025-02-24 14:55:00,162.88,162.88,162.68,162.78,28380.0,161.0263,161.0263,160.8286,160.9275,28380.0
2025-02-24 15:00:00,162.78,162.85,162.69,162.79,36778.0,160.9275,160.9967,160.8385,160.9374,36778.0
2025-02-24 15:05:00,162.81,162.84,162.36,162.36,82847.0,160.9571,160.9868,160.5122,160.5122,82847.0
2025-02-24 15:10:00,162.36,162.56,162.26,162.55,89477.0,160.5122,160.71,160.4134,160.7001,89477.0
2025-02-24 15:15:00,162.55,162.57,162.07,162.25,99844.0,160.7001,160.7199,160.2255,160.4035,99844.0
2025-02-24 15:20:00,162.24,162.53,162.13,162.23,50611.0,160.3936,160.6803,160.2849,160.3837,50611.0
2025-02-24 15:25:00,162.25,162.33,161.71,161.8,93052.0,160.4035,160.4826,159.8696,159.9586,93052.0
2025-02-24 15:30:00,161.83,162.34,161.81,162.2,89138.0,159.9883,160.4925,159.9685,160.3541,89138.0
2025-02-24 15:35:00,162.2,162.36,162.08,162.14,52116.0,160.3541,160.5122,160.2354,160.2947,52116.0
2025-02-24 15:40:00,162.16,162.35,162.01,162.2,48674.0,160.3145,160.5024,160.1662,160.3541,48674.0
2025-02-24 15:45:00,162.2,162.32,161.89,162.2,72967.0,160.3541,160.4727,160.0476,160.3541,72967.0
2025-02-24 15:50:00,162.2,162.46,161.33,161.61,180468.0,160.3541,160.6111,159.494,159.7708,180468.0
2025-02-24 15:55:00,161.54,161.66,160.99,161.09,766860.0,159.7016,159.8202,159.1578,159.2567,766860.0
2025-02-25 09:30:00,161.74,162.12,161.1,161.49,173078.0,159.8993,160.275,159.2666,159.6521,173078.0
2025-02-25 09:35:00,161.58,162.97,161.55,162.97,74057.0,159.7411,161.1153,159.7115,161.1153,74057.0
2025-02-25 09:40:00,162.94,163.3,162.57,163.11,69199.0,161.0856,161.4415,160.7199,161.2537,69199.0
2025-02-25 09:45:00,163.11,163.33,162.66,162.78,57385.0,161.2537,161.4712,160.8088,160.9275,57385.0
2025-02-25 09:50:00,162.7,162.82,162.17,162.18,80731.0,160.8484,160.967,160.3244,160.3343,80731.0
2025-02-25 09:55:00,162.27,162.74,162.05,162.11,79845.0,160.4233,160.8879,160.2058,160.2651,79845.0
2025-02-25 10:00:00,162.08,162.17,161.47,162.01,69597.0,160.2354,160.3244,159.6324,160.1662,69597.0
2025-02-25 10:05:00,162.08,162.31,161.72,162.05,79514.0,160.2354,160.4628,159.8795,160.2058,79514.0
2025-02-25 10:10:00,162.03,162.09,161.19,161.24,72158.0,160.186,160.2453,159.3556,159.405,72158.0
2025-02-25 10:15:00,161.29,161.52,160.65,160.71,59620.0,159.4544,159.6818,158.8217,158.881,59620.0
2025-02-25 10:20:00,160.7,161.28,160.63,160.9,90676.0,158.8711,159.4445,158.8019,159.0689,90676.0
2025-02-25 10:25:00,160.92,160.96,160.35,160.38,62047.0,159.0886,159.1282,158.5251,158.5548,62047.0
2025-02-25 10:30:00,160.38,160.61,160.32,160.46,80068.0,158.5548,158.7822,158.4955,158.6339,80068.0
2025-02-25 10:35:00,160.5,160.61,160.21,160.48,71749.0,158.6734,158.7822,158.3867,158.6536,71749.0
2025-02-25 10:40:00,160.53,160.86,160.2,160.68,83963.0,158.7031,159.0293,158.3768,158.8514,83963.0
2025-02-25 10:45:00,160.75,160.8,160.24,160.71,37860.0,158.9206,158.97,158.4164,158.881,37860.0
2025-02-25 10:50:00,160.68,161.11,160.56,160.97,50737.0,158.8514,159.2765,158.7327,159.1381,50737.0
2025-02-25 10:55:00,160.96,161.12,160.63,160.65,43541.0,159.1282,159.2864,158.8019,158.8217,43541.0
2025-02-25 11:00:00,160.65,160.68,160.1,160.28,48082.0,158.8217,158.8514,158.278,158.4559,48082.0
2025-02-25 11:05:00,160.38,160.82,160.09,160.48,63995.0,158.5548,158.9898,158.2681,158.6536,63995.0
2025-02-25 11:10:00,160.52,160.69,160.34,160.41,59793.0,158.6932,158.8612,158.5152,158.5844,59793.0
2025-02-25 11:15:00,160.41,160.47,160.07,160.28,36606.0,158.5844,158.6438,158.2483,158.4559,36606.0
2025-02-25 11:20:00,160.25,160.65,160.2,160.25,40670.0,158.4263,158.8217,158.3768,158.4263,40670.0
2025-02-25 11:25:00,160.24,160.3,159.8,159.92,63439.0,158.4164,158.4757,157.9814,158.1,63439.0
2025-02-25 11:30:00,159.94,160.07,159.58,159.77,78956.0,158.1198,158.2483,157.7639,157.9517,78956.0
2025-02-25 11:35:00,159.55,160.03,159.44,159.83,76702.0,157.7342,158.2088,157.6255,158.011,76702.0
2025-02-25 11:40:00,159.83,160.0,159.67,160.0,35935.0,158.011,158.1791,157.8529,158.1791,35935.0
2025-02-25 11:45:00,159.99,160.29,159.9,160.18,36703.0,158.1692,158.4658,158.0802,158.3571,36703.0
2025-02-25 11:50:00,160.21,160.5,160.14,160.31,52244.0,158.3867,158.6734,158.3175,158.4856,52244.0
2025-02-25 11:55:00,160.31,160.9,160.16,160.58,46763.0,158.4856,159.0689,158.3373,158.7525,46763.0
2025-02-25 12:00:00,160.54,160.7,160.42,160.62,24262.0,158.713,158.8711,158.5943,158.792,24262.0
2025-02-25 12:05:00,160.57,160.74,160.43,160.67,19328.0,158.7426,158.9107,158.6042,158.8415,19328.0
2025-02-25 12:10:00,160.65,160.91,160.61,160.77,20626.0,158.8217,159.0787,158.7822,158.9403,20626.0
2025-02-25 12:15:00,160.74,160.84,160.57,160.68,18375.0,158.9107,159.0095,158.7426,158.8514,18375.0
2025-02-25 12:20:00,160.71,160.71,160.39,160.58,23944.0,158.881,158.881,158.5647,158.7525,23944.0
2025-02-25 12:25:00,160.57,161.06,160.55,161.05,16339.0,158.7426,159.227,158.7228,159.2172,16339.0
2025-02-25 12:30:00,161.07,161.38,161.02,161.33,42267.0,159.2369,159.5434,159.1875,159.494,42267.0
2025-02-25 12:35:00,161.3,161.57,161.22,161.55,28320.0,159.4643,159.7312,159.3852,159.7115,28320.0
2025-02-25 12:40:00,161.57,161.64,161.4,161.5,27259.0,159.7312,159.8004,159.5632,159.662,27259.0
2025-02-25 12:45:00,161.51,161.52,161.22,161.38,28537.0,159.6719,159.6818,159.3852,159.5434,28537.0
2025-02-25 12:50:00,161.4,161.53,161.34,161.46,20673.0,159.5632,159.6917,159.5039,159.6225,20673.0
2025-02-25 12:55:00,161.47,161.69,161.41,161.54,25309.0,159.6324,159.8499,159.5731,159.7016,25309.0
2025-02-25 13:00:00,161.55,162.06,161.55,161.99,36334.0,159.7115,160.2157,159.7115,160.1465,36334.0
2025-02-25 13:05:00,161.99,162.29,161.95,162.26,21990.0,160.1465,160.443,160.1069,160.4134,21990.0
2025-02-25 13:10:00,162.25,162.3,161.73,161.75,30785.0,160.4035,160.4529,159.8894,159.9092,30785.0
2025-02-25 13:15:00,161.73,161.92,161.52,161.52,28833.0,159.8894,160.0773,159.6818,159.6818,28833.0
2025-02-25 13:20:00,161.56,161.72,161.45,161.64,28983.0,159.7213,159.8795,159.6126,159.8004,28983.0
2025-02-25 13:25:00,161.65,161.65,161.26,161.27,25312.0,159.8103,159.8103,159.4248,159.4346,25312.0
2025-02-25 13:30:00,161.28,161.5,161.27,161.5,21145.0,159.4445,159.662,159.4346,159.662,21145.0
2025-02-25 13:35:00,161.43,161.82,161.35,161.82,17531.0,159.5928,159.9784,159.5137,159.9784,17531.0
2025-02-25 13:40:00,161.78,161.95,161.73,161.74,24027.0,159.9388,160.1069,159.8894,159.8993,24027.0
2025-02-25 13:45:00,161.76,161.82,161.62,161.69,16106.0,159.9191,159.9784,159.7807,159.8499,16106.0
2025-02-25 13:50:00,161.69,161.74,161.48,161.49,24109.0,159.8499,159.8993,159.6423,159.6521,24109.0
2025-02-25 13:55:00,161.45,161.63,161.44,161.47,25568.0,159.6126,159.7906,159.6027,159.6324,25568.0
2025-02-25 14:00:00,161.45,161.46,161.3,161.42,26953.0,159.6126,159.6225,159.4643,159.5829,26953.0
2025-02-25 14:05:00,161.39,161.46,161.32,161.39,34214.0,159.5533,159.6225,159.4841,159.5533,34214.0
2025-02-25 14:10:00,161.4,161.43,161.05,161.08,40193.0,159.5632,159.5928,159.2172,159.2468,40193.0
2025-02-25 14:15:00,161.08,161.17,160.96,161.11,29011.0,159.2468,159.3358,159.1282,159.2765,29011.0
2025-02-25 14:20:00,161.11,161.11,160.87,160.89,21786.0,159.2765,159.2765,159.0392,159.059,21786.0
2025-02-25 14:25:00,160.93,161.05,160.81,161.0,18886.0,159.0985,159.2172,158.9799,159.1677,18886.0
2025-02-25 14:30:00,160.97,161.2,160.97,161.2,37750.0,159.1381,159.3654,159.1381,159.3654,37750.0
2025-02-25 14:35:00,161.19,161.29,160.96,161.26,32454.0,159.3556,159.4544,159.1282,159.4248,32454.0
2025-02-25 14:40:00,161.28,161.31,161.1,161.19,23767.0,159.4445,159.4742,159.2666,159.3556,23767.0
2025-02-25 14:45:00,161.16,161.16,160.54,160.73,39375.0,159.3259,159.3259,158.713,158.9008,39375.0
2025-02-25 14:50:00,160.71,161.02,160.69,161.02,57378.0,158.881,159.1875,158.8612,159.1875,57378.0
2025-02-25 14:55:00,161.06,161.17,160.95,161.1,44735.0,159.227,159.3358,159.1183,159.2666,44735.0
2025-02-25 15:00:00,161.1,161.46,161.07,161.46,37890.0,159.2666,159.6225,159.2369,159.6225,37890.0
2025-02-25 15:05:00,161.49,161.65,161.17,161.17,46005.0,159.6521,159.8103,159.3358,159.3358,46005.0
2025-02-25 15:10:00,161.18,161.35,161.0,161.3,61899.0,159.3457,159.5137,159.1677,159.4643,61899.0
2025-02-25 15:15:00,161.3,161.81,161.25,161.78,41204.0,159.4643,159.9685,159.4149,159.9388,41204.0
2025-02-25 15:20:00,161.78,162.04,161.7,161.87,52746.0,159.9388,160.1959,159.8598,160.0278,52746.0
2025-02-25 15:25:00,161.84,161.92,161.54,161.61,64007.0,159.9982,160.0773,159.7016,159.7708,64007.0
2025-02-25 15:30:00,161.6,161.68,161.45,161.66,41277.0,159.7609,159.84,159.6126,159.8202,41277.0
2025-02-25 15:35:00,161.66,161.83,161.37,161.43,55667.0,159.8202,159.9883,159.5335,159.5928,55667.0
2025-02-25 15:40:00,161.42,161.63,161.19,161.19,42094.0,159.5829,159.7906,159.3556,159.3556,42094.0
2025-02-25 15:45:00,161.18,161.38,161.05,161.32,47187.0,159.3457,159.5434,159.2172,159.4841,47187.0
2025-02-25 15:50:00,161.28,161.29,160.59,160.88,154065.0,159.4445,159.4544,158.7624,159.0491,154065.0
2025-02-25 15:55:00,160.88,161.31,160.65,161.24,289633.0,159.0491,159.4742,158.8217,159.405,289633.0
2025-02-26 09:30:00,161.97,162.92,161.68,162.75,118950.0,160.1267,161.0659,159.84,160.8978,118950.0
2025-02-26 09:35:00,162.76,162.9,162.06,162.74,44600.0,160.9077,161.0461,160.2157,160.8879,44600.0
2025-02-26 09:40:00,162.72,163.06,162.49,162.79,37128.0,160.8681,161.2043,160.6408,160.9374,37128.0
2025-02-26 09:45:00,162.81,162.94,162.57,162.87,27464.0,160.9571,161.0856,160.7199,161.0164,27464.0
2025-02-26 09:50:00,162.91,163.29,162.71,163.29,68273.0,161.056,161.4317,160.8583,161.4317,68273.0
2025-02-26 09:55:00,163.32,163.36,162.7,163.13,39241.0,161.4613,161.5009,160.8484,161.2735,39241.0
2025-02-26 10:00:00,163.18,163.63,162.94,163.36,38300.0,161.3229,161.7678,161.0856,161.5009,38300.0
2025-02-26 10:05:00,163.37,163.46,162.88,163.37,57093.0,161.5107,161.5997,161.0263,161.5107,57093.0
2025-02-26 10:10:00,163.42,163.71,163.15,163.59,40530.0,161.5602,161.8469,161.2933,161.7282,40530.0
2025-02-26 10:15:00,163.58,163.62,163.26,163.43,41996.0,161.7184,161.7579,161.402,161.5701,41996.0
2025-02-26 10:20:00,163.43,163.6,163.19,163.34,21822.0,161.5701,161.7381,161.3328,161.4811,21822.0
2025-02-26 10:25:00,163.22,163.36,162.59,162.59,45880.0,161.3625,161.5009,160.7396,160.7396,45880.0
2025-02-26 10:30:00,162.66,163.03,162.66,162.72,28056.0,160.8088,161.1746,160.8088,160.8681,28056.0
2025-02-26 10:35:00,162.74,162.89,162.49,162.66,23602.0,160.8879,161.0362,160.6408,160.8088,23602.0
2025-02-26 10:40:00,162.66,163.16,162.62,163.15,19606.0,160.8088,161.3031,160.7693,161.2933,19606.0
2025-02-26 10:45:00,163.09,163.3,162.86,163.26,18390.0,161.2339,161.4415,161.0066,161.402,18390.0
2025-02-26 10:50:00,163.22,163.44,163.19,163.3,28283.0,161.3625,161.58,161.3328,161.4415,28283.0
2025-02-26 10:55:00,163.28,163.42,163.16,163.41,16072.0,161.4218,161.5602,161.3031,161.5503,16072.0
2025-02-26 11:00:00,163.45,163.93,163.45,163.79,73406.0,161.5898,162.0644,161.5898,161.926,73406.0
2025-02-26 11:05:00,163.84,164.05,163.8,163.84,25389.0,161.9754,162.183,161.9359,161.9754,25389.0
2025-02-26 11:10:00,163.88,164.14,163.86,163.99,21840.0,162.0149,162.272,161.9952,162.1237,21840.0
2025-02-26 11:15:00,163.95,164.04,163.77,164.04,18442.0,162.0841,162.1731,161.9062,162.1731,18442.0
2025-02-26 11:20:00,164.02,164.02,163.78,163.94,36256.0,162.1534,162.1534,161.9161,162.0743,36256.0
2025-02-26 11:25:00,163.93,164.02,163.63,163.67,22172.0,162.0644,162.1534,161.7678,161.8073,22172.0
2025-02-26 11:30:00,163.63,163.72,163.48,163.65,44997.0,161.7678,161.8568,161.6195,161.7876,44997.0
2025-02-26 11:35:00,163.65,163.9,163.62,163.9,27069.0,161.7876,162.0347,161.7579,162.0347,27069.0
2025-02-26 11:40:00,163.92,164.08,163.53,163.76,31400.0,162.0545,162.2127,161.6689,161.8963,31400.0
2025-02-26 11:45:00,163.87,163.87,163.54,163.62,22125.0,162.0051,162.0051,161.6788,161.7579,22125.0
2025-02-26 11:50:00,163.62,163.74,163.58,163.65,14941.0,161.7579,161.8765,161.7184,161.7876,14941.0
2025-02-26 11:55:00,163.61,163.64,163.25,163.3,19450.0,161.748,161.7777,161.3921,161.4415,19450.0
2025-02-26 12:00:00,163.33,163.69,163.31,163.62,20282.0,161.4712,161.8271,161.4514,161.7579,20282.0
2025-02-26 12:05:00,163.56,163.85,163.49,163.72,18255.0,161.6986,161.9853,161.6294,161.8568,18255.0
2025-02-26 12:10:00,163.7,163.85,163.56,163.72,15219.0,161.837,161.9853,161.6986,161.8568,15219.0
2025-02-26 12:15:00,163.71,163.91,163.44,163.63,39828.0,161.8469,162.0446,161.58,161.7678,39828.0
2025-02-26 12:20:00,163.62,163.72,163.5,163.71,12393.0,161.7579,161.8568,161.6393,161.8469,12393.0
2025-02-26 12:25:00,163.71,163.79,163.5,163.7,17949.0,161.8469,161.926,161.6393,161.837,17949.0
2025-02-26 12:30:00,163.71,163.79,163.07,163.12,23838.0,161.8469,161.926,161.2142,161.2636,23838.0
2025-02-26 12:35:00,163.06,163.11,162.8,162.9,30789.0,161.2043,161.2537,160.9472,161.0461,30789.0
2025-02-26 12:40:00,162.82,162.92,162.65,162.8,23244.0,160.967,161.0659,160.7989,160.9472,23244.0
2025-02-26 12:45:00,162.74,162.86,162.53,162.63,18211.0,160.8879,161.0066,160.6803,160.7792,18211.0
2025-02-26 12:50:00,162.61,162.67,162.24,162.5,14309.0,160.7594,160.8187,160.3936,160.6507,14309.0
2025-02-26 12:55:00,162.55,162.58,162.14,162.28,21513.0,160.7001,160.7297,160.2947,160.4332,21513.0
2025-02-26 13:00:00,162.23,162.31,161.92,161.95,22638.0,160.3837,160.4628,160.0773,160.1069,22638.0
2025-02-26 13:05:00,161.94,162.0,161.63,161.87,32107.0,160.097,160.1563,159.7906,160.0278,32107.0
2025-02-26 13:10:00,161.89,161.97,161.71,161.82,16929.0,160.0476,160.1267,159.8696,159.9784,16929.0
2025-02-26 13:15:00,161.74,161.9,161.6,161.86,25044.0,159.8993,160.0575,159.7609,160.0179,25044.0
2025-02-26 13:20:00,161.91,161.95,161.75,161.84,14794.0,160.0674,160.1069,159.9092,159.9982,14794.0
2025-02-26 13:25:00,161.84,161.87,161.31,161.32,26064.0,159.9982,160.0278,159.4742,159.4841,26064.0
2025-02-26 13:30:00,161.29,161.62,161.27,161.56,27963.0,159.4544,159.7807,159.4346,159.7213,27963.0
2025-02-26 13:35:00,161.54,161.85,161.53,161.64,20755.0,159.7016,160.008,159.6917,159.8004,20755.0
2025-02-26 13:40:00,161.64,161.66,161.41,161.46,18143.0,159.8004,159.8202,159.5731,159.6225,18143.0
2025-02-26 13:45:00,161.46,161.5,161.21,161.26,20315.0,159.6225,159.662,159.3753,159.4248,20315.0
2025-02-26 13:50:00,161.3,161.38,161.13,161.24,52413.0,159.4643,159.5434,159.2962,159.405,52413.0
2025-02-26 13:55:00,161.23,161.38,160.93,161.31,43688.0,159.3951,159.5434,159.0985,159.4742,43688.0
2025-02-26 14:00:00,161.34,161.51,161.06,161.09,36961.0,159.5039,159.6719,159.227,159.2567,36961.0
2025-02-26 14:05:00,161.13,161.34,160.96,161.31,23388.0,159.2962,159.5039,159.1282,159.4742,23388.0
2025-02-26 14:10:00,161.31,161.48,161.23,161.44,46812.0,159.4742,159.6423,159.3951,159.6027,46812.0
2025-02-26 14:15:00,161.44,161.76,161.37,161.73,86956.0,159.6027,159.9191,159.5335,159.8894,86956.0
2025-02-26 14:20:00,161.7,161.83,161.53,161.62,29205.0,159.8598,159.9883,159.6917,159.7807,29205.0
2025-02-26 14:25:00,161.62,161.94,161.62,161.72,25876.0,159.7807,160.097,159.7807,159.8795,25876.0
2025-02-26 14:30:00,161.69,161.85,161.66,161.78,17488.0,159.8499,160.008,159.8202,159.9388,17488.0
2025-02-26 14:35:00,161.79,161.84,161.64,161.74,15819.0,159.9487,159.9982,159.8004,159.8993,15819.0
2025-02-26 14:40:00,161.7,161.89,161.68,161.72,17302.0,159.8598,160.0476,159.84,159.8795,17302.0
2025-02-26 14:45:00,161.75,161.86,161.7,161.81,14762.0,159.9092,160.0179,159.8598,159.9685,14762.0
2025-02-26 14:50:00,161.8,161.93,161.67,161.93,21543.0,159.9586,160.0871,159.8301,160.0871,21543.0
2025-02-26 14:55:00,161.91,162.03,161.42,161.42,26638.0,160.0674,160.186,159.5829,159.5829,26638.0
2025-02-26 15:00:00,161.44,161.58,161.19,161.34,16863.0,159.6027,159.7411,159.3556,159.5039,16863.0
2025-02-26 15:05:00,161.34,161.6,161.31,161.48,13586.0,159.5039,159.7609,159.4742,159.6423,13586.0
2025-02-26 15:10:00,161.53,161.64,161.44,161.46,24512.0,159.6917,159.8004,159.6027,159.6225,24512.0
2025-02-26 15:15:00,161.42,161.52,161.24,161.42,21835.0,159.5829,159.6818,159.405,159.5829,21835.0
2025-02-26 15:20:00,161.39,161.48,161.19,161.41,31023.0,159.5533,159.6423,159.3556,159.5731,31023.0
2025-02-26 15:25:00,161.42,161.79,161.41,161.73,24736.0,159.5829,159.9487,159.5731,159.8894,24736.0
2025-02-26 15:30:00,161.68,161.84,161.56,161.7,21240.0,159.84,159.9982,159.7213,159.8598,21240.0
2025-02-26 15:35:00,161.7,161.9,161.64,161.89,25959.0,159.8598,160.0575,159.8004,160.0476,25959.0
2025-02-26 15:40:00,161.89,162.24,161.78,162.21,38758.0,160.0476,160.3936,159.9388,160.364,38758.0
2025-02-26 15:45:00,162.21,162.46,162.15,162.22,41411.0,160.364,160.6111,160.3046,160.3738,41411.0
2025-02-26 15:50:00,162.21,162.22,161.8,162.03,81943.0,160.364,160.3738,159.9586,160.186,81943.0
2025-02-26 15:55:00,162.04,162.3,161.85,162.12,215270.0,160.1959,160.4529,160.008,160.275,215270.0
2025-02-27 09:30:00,162.34,163.25,161.8,162.99,115897.0,160.4925,161.3921,159.9586,161.1351,115897.0
2025-02-27 09:35:00,162.99,163.11,161.63,161.64,36068.0,161.1351,161.2537,159.7906,159.8004,36068.0
2025-02-27 09:40:00,161.64,161.85,160.74,160.83,53549.0,159.8004,160.008,158.9107,158.9997,53549.0
2025-02-27 09:45:00,160.89,161.53,160.69,160.97,48874.0,159.059,159.6917,158.8612,159.1381,48874.0
2025-02-27 09:50:00,160.98,161.08,160.1,160.11,54213.0,159.1479,159.2468,158.278,158.2879,54213.0
2025-02-27 09:55:00,160.04,160.17,159.4,159.5,55219.0,158.2186,158.3472,157.5859,157.6848,55219.0
2025-02-27 10:00:00,159.3,159.38,158.5,159.24,81348.0,157.4871,157.5662,156.6962,157.4278,81348.0
2025-02-27 10:05:00,159.24,159.74,159.07,159.41,50185.0,157.4278,157.9221,157.2597,157.5958,50185.0
2025-02-27 10:10:00,159.41,160.44,159.38,160.26,46650.0,157.5958,158.6141,157.5662,158.4361,46650.0
2025-02-27 10:15:00,160.19,160.56,160.09,160.48,45077.0,158.3669,158.7327,158.2681,158.6536,45077.0
2025-02-27 10:20:00,160.39,160.86,160.03,160.35,53465.0,158.5647,159.0293,158.2088,158.5251,53465.0
2025-02-27 10:25:00,160.29,160.31,160.01,160.24,37821.0,158.4658,158.4856,158.189,158.4164,37821.0
2025-02-27 10:30:00,160.2,160.23,159.45,159.59,55761.0,158.3768,158.4065,157.6354,157.7738,55761.0
2025-02-27 10:35:00,159.5,160.15,159.39,159.98,34651.0,157.6848,158.3274,157.576,158.1593,34651.0
2025-02-27 10:40:00,159.99,160.14,159.79,160.07,21295.0,158.1692,158.3175,157.9715,158.2483,21295.0
2025-02-27 10:45:00,159.9,160.2,159.9,160.06,17314.0,158.0802,158.3768,158.0802,158.2384,17314.0
2025-02-27 10:50:00,159.96,160.03,159.39,159.5,20821.0,158.1396,158.2088,157.576,157.6848,20821.0
2025-02-27 10:55:00,159.5,159.57,159.14,159.15,24029.0,157.6848,157.754,157.3289,157.3388,24029.0
2025-02-27 11:00:00,159.16,159.58,158.95,159.04,62475.0,157.3487,157.7639,157.1411,157.23,62475.0
2025-02-27 11:05:00,159.0,159.18,158.94,159.05,42528.0,157.1905,157.3684,157.1312,157.2399,42528.0
2025-02-27 11:10:00,159.05,159.63,159.05,159.63,36685.0,157.2399,157.8133,157.2399,157.8133,36685.0
2025-02-27 11:15:00,159.52,159.68,159.37,159.63,29819.0,157.7046,157.8627,157.5563,157.8133,29819.0
2025-02-27 11:20:00,159.63,159.72,159.48,159.61,55059.0,157.8133,157.9023,157.665,157.7935,55059.0
2025-02-27 11:25:00,159.61,159.72,159.01,159.12,38429.0,157.7935,157.9023,157.2004,157.3091,38429.0
2025-02-27 11:30:00,159.09,159.38,159.03,159.28,28976.0,157.2795,157.5662,157.2201,157.4673,28976.0
2025-02-27 11:35:00,159.28,159.44,159.03,159.17,45139.0,157.4673,157.6255,157.2201,157.3585,45139.0
2025-02-27 11:40:00,159.23,159.33,158.92,159.12,21992.0,157.4179,157.5167,157.1114,157.3091,21992.0
2025-02-27 11:45:00,159.13,159.35,159.1,159.19,17508.0,157.319,157.5365,157.2893,157.3783,17508.0
2025-02-27 11:50:00,159.17,159.19,158.66,158.77,20695.0,157.3585,157.3783,156.8544,156.9631,20695.0
2025-02-27 11:55:00,158.8,158.92,158.63,158.7,18869.0,156.9928,157.1114,156.8247,156.8939,18869.0
2025-02-27 12:00:00,158.7,158.7,158.54,158.61,43368.0,156.8939,156.8939,156.7357,156.8049,43368.0
2025-02-27 12:05:00,158.61,158.69,158.46,158.55,25535.0,156.8049,156.884,156.6566,156.7456,25535.0
2025-02-27 12:10:00,158.55,158.86,158.49,158.81,37641.0,156.7456,157.0521,156.6863,157.0026,37641.0
2025-02-27 12:15:00,158.81,158.83,158.32,158.52,30586.0,157.0026,157.0224,156.5182,156.7159,30586.0
2025-02-27 12:20:00,158.52,158.66,158.4,158.62,36228.0,156.7159,156.8544,156.5973,156.8148,36228.0
2025-02-27 12:25:00,158.58,159.2,158.54,159.15,31242.0,156.7753,157.3882,156.7357,157.3388,31242.0
2025-02-27 12:30:00,159.15,159.32,158.97,159.06,40066.0,157.3388,157.5068,157.1608,157.2498,40066.0
2025-02-27 12:35:00,159.06,159.25,159.04,159.09,29823.0,157.2498,157.4376,157.23,157.2795,29823.0
2025-02-27 12:40:00,159.07,159.07,158.42,158.52,15312.0,157.2597,157.2597,156.6171,156.7159,15312.0
2025-02-27 12:45:00,158.52,158.78,158.51,158.61,12761.0,156.7159,156.973,156.7061,156.8049,12761.0
2025-02-27 12:50:00,158.68,158.87,158.54,158.74,23531.0,156.8741,157.062,156.7357,156.9334,23531.0
2025-02-27 12:55:00,158.71,158.78,158.55,158.74,25832.0,156.9038,156.973,156.7456,156.9334,25832.0
2025-02-27 13:00:00,158.75,159.11,158.75,159.0,25182.0,156.9433,157.2992,156.9433,157.1905,25182.0
2025-02-27 13:05:00,158.97,159.04,158.87,158.99,13982.0,157.1608,157.23,157.062,157.1806,13982.0
2025-02-27 13:10:00,158.99,159.18,158.91,159.12,18477.0,157.1806,157.3684,157.1015,157.3091,18477.0
2025-02-27 13:15:00,159.15,159.17,158.97,159.16,32688.0,157.3388,157.3585,157.1608,157.3487,32688.0
2025-02-27 13:20:00,159.12,159.25,158.97,159.24,36245.0,157.3091,157.4376,157.1608,157.4278,36245.0
2025-02-27 13:25:00,159.25,159.3,159.14,159.21,53220.0,157.4376,157.4871,157.3289,157.3981,53220.0
2025-02-27 13:30:00,159.21,159.22,159.06,159.11,20113.0,157.3981,157.408,157.2498,157.2992,20113.0
2025-02-27 13:35:00,159.11,159.16,158.95,159.09,23376.0,157.2992,157.3487,157.1411,157.2795,23376.0
2025-02-27 13:40:00,159.1,159.18,158.92,158.94,25935.0,157.2893,157.3684,157.1114,157.1312,25935.0
2025-02-27 13:45:00,158.96,159.15,158.83,159.13,21318.0,157.1509,157.3388,157.0224,157.319,21318.0
2025-02-27 13:50:00,159.13,159.28,158.98,159.28,33651.0,157.319,157.4673,157.1707,157.4673,33651.0
2025-02-27 13:55:00,159.29,159.34,158.9,158.91,23664.0,157.4772,157.5266,157.0916,157.1015,23664.0
2025-02-27 14:00:00,158.9,158.95,158.76,158.82,20053.0,157.0916,157.1411,156.9532,157.0125,20053.0
2025-02-27 14:05:00,158.73,158.8,158.6,158.73,23456.0,156.9236,156.9928,156.795,156.9236,23456.0
2025-02-27 14:10:00,158.74,158.81,158.58,158.67,28231.0,156.9334,157.0026,156.7753,156.8642,28231.0
2025-02-27 14:15:00,158.67,158.68,158.43,158.61,28933.0,156.8642,156.8741,156.627,156.8049,28933.0
2025-02-27 14:20:00,158.6,158.6,158.23,158.23,25625.0,156.795,156.795,156.4292,156.4292,25625.0
2025-02-27 14:25:00,158.25,158.34,157.96,158.0,41366.0,156.449,156.538,156.1623,156.2019,41366.0
2025-02-27 14:30:00,157.97,158.01,157.3,157.42,65548.0,156.1722,156.2117,155.5098,155.6285,65548.0
2025-02-27 14:35:00,157.49,157.75,157.49,157.55,33432.0,155.6977,155.9547,155.6977,155.757,33432.0
2025-02-27 14:40:00,157.54,157.6,157.17,157.43,43876.0,155.7471,155.8064,155.3813,155.6384,43876.0
2025-02-27 14:45:00,157.41,157.66,157.26,157.31,42901.0,155.6186,155.8657,155.4703,155.5197,42901.0
2025-02-27 14:50:00,157.31,157.37,157.06,157.15,69327.0,155.5197,155.579,155.2726,155.3615,69327.0
2025-02-27 14:55:00,157.17,157.31,156.94,157.19,104861.0,155.3813,155.5197,155.1539,155.4011,104861.0
2025-02-27 15:00:00,157.2,157.37,156.55,156.71,39870.0,155.411,155.579,154.7684,154.9265,39870.0
2025-02-27 15:05:00,156.73,156.77,156.28,156.35,57806.0,154.9463,154.9859,154.5014,154.5706,57806.0
2025-02-27 15:10:00,156.36,156.47,156.02,156.27,51513.0,154.5805,154.6893,154.2444,154.4916,51513.0
2025-02-27 15:15:00,156.25,156.44,155.91,155.91,76545.0,154.4718,154.6596,154.1356,154.1356,76545.0
2025-02-27 15:20:00,155.91,156.34,155.76,156.16,78683.0,154.1356,154.5608,153.9874,154.3828,78683.0
2025-02-27 15:25:00,156.16,156.41,155.43,155.5,67876.0,154.3828,154.63,153.6611,153.7303,67876.0
2025-02-27 15:30:00,155.53,155.78,155.44,155.53,73141.0,153.76,154.0071,153.671,153.76,73141.0
2025-02-27 15:35:00,155.55,155.72,155.23,155.25,78022.0,153.7797,153.9478,153.4634,153.4832,78022.0
2025-02-27 15:40:00,155.23,155.28,154.92,154.98,113674.0,153.4634,153.5128,153.1569,153.2162,113674.0
2025-02-27 15:45:00,154.95,155.02,154.38,154.84,125944.0,153.1866,153.2558,152.6231,153.0778,125944.0
2025-02-27 15:50:00,154.87,155.24,154.56,154.7,213572.0,153.1075,153.4733,152.801,152.9394,213572.0
2025-02-27 15:55:00,154.71,154.8,154.1,154.39,479164.0,152.9493,153.0383,152.3462,152.6329,479164.0
2025-02-28 09:30:00,155.44,156.07,153.47,153.52,214295.0,153.671,154.2938,151.7234,151.7728,214295.0
2025-02-28 09:35:00,153.51,155.36,153.4,154.98,62047.0,151.763,153.5919,151.6542,153.2162,62047.0
2025-02-28 09:40:00,154.9,155.34,154.14,154.9,69842.0,153.1371,153.5721,152.3858,153.1371,69842.0
2025-02-28 09:45:00,154.87,155.9,154.68,155.31,57775.0,153.1075,154.1258,152.9196,153.5425,57775.0
2025-02-28 09:50:00,155.25,155.66,155.08,155.21,62103.0,153.4832,153.8885,153.3151,153.4436,62103.0
2025-02-28 09:55:00,155.28,155.33,154.64,155.27,54336.0,153.5128,153.5622,152.8801,153.5029,54336.0
2025-02-28 10:00:00,155.24,156.2,155.1,155.87,68972.0,153.4733,154.4223,153.3349,154.0961,68972.0
2025-02-28 10:05:00,155.88,156.0,155.37,155.69,50205.0,154.106,154.2246,153.6018,153.9182,50205.0
2025-02-28 10:10:00,155.7,156.2,155.46,156.15,54408.0,153.928,154.4223,153.6908,154.3729,54408.0
2025-02-28 10:15:00,156.15,156.18,155.75,155.86,40064.0,154.3729,154.4026,153.9775,154.0862,40064.0
2025-02-28 10:20:00,155.85,156.58,155.67,156.51,44448.0,154.0763,154.798,153.8984,154.7288,44448.0
2025-02-28 10:25:00,156.45,156.9,156.33,156.9,57427.0,154.6695,155.1144,154.5509,155.1144,57427.0
2025-02-28 10:30:00,156.84,157.31,156.67,156.83,89331.0,155.0551,155.5197,154.887,155.0452,89331.0
2025-02-28 10:35:00,156.81,156.82,156.0,156.12,50169.0,155.0254,155.0353,154.2246,154.3433,50169.0
2025-02-28 10:40:00,156.15,156.3,155.7,156.15,30356.0,154.3729,154.5212,153.928,154.3729,30356.0
2025-02-28 10:45:00,156.1,156.29,155.78,155.97,36199.0,154.3235,154.5113,154.0071,154.195,36199.0
2025-02-28 10:50:00,155.98,156.57,155.93,156.39,28019.0,154.2049,154.7881,154.1554,154.6102,28019.0
2025-02-28 10:55:00,156.39,156.71,156.33,156.59,30288.0,154.6102,154.9265,154.5509,154.8079,30288.0
2025-02-28 11:00:00,156.6,156.82,156.33,156.48,35222.0,154.8178,155.0353,154.5509,154.6992,35222.0
2025-02-28 11:05:00,156.53,156.88,156.52,156.69,59587.0,154.7486,155.0946,154.7387,154.9068,59587.0
2025-02-28 11:10:00,156.71,156.79,156.0,156.18,41242.0,154.9265,155.0056,154.2246,154.4026,41242.0
2025-02-28 11:15:00,156.17,156.32,155.8,156.16,25567.0,154.3927,154.541,154.0269,154.3828,25567.0
2025-02-28 11:20:00,156.27,156.38,155.96,156.03,25598.0,154.4916,154.6003,154.1851,154.2543,25598.0
2025-02-28 11:25:00,156.02,156.11,155.5,155.59,42823.0,154.2444,154.3334,153.7303,153.8193,42823.0
2025-02-28 11:30:00,155.59,156.0,155.44,155.94,30823.0,153.8193,154.2246,153.671,154.1653,30823.0
2025-02-28 11:35:00,156.01,156.14,155.85,156.0,20859.0,154.2345,154.363,154.0763,154.2246,20859.0
2025-02-28 11:40:00,155.95,156.43,155.95,156.43,18902.0,154.1752,154.6497,154.1752,154.6497,18902.0
2025-02-28 11:45:00,156.43,156.51,156.26,156.35,32258.0,154.6497,154.7288,154.4817,154.5706,32258.0
2025-02-28 11:50:00,156.39,156.39,156.13,156.28,32551.0,154.6102,154.6102,154.3531,154.5014,32551.0
2025-02-28 11:55:00,156.23,156.36,155.97,156.0,38257.0,154.452,154.5805,154.195,154.2246,38257.0
2025-02-28 12:00:00,156.02,156.04,155.62,155.73,23278.0,154.2444,154.2642,153.8489,153.9577,23278.0
2025-02-28 12:05:00,155.73,155.77,155.51,155.64,23856.0,153.9577,153.9972,153.7402,153.8687,23856.0
2025-02-28 12:10:00,155.61,155.95,155.6,155.95,17281.0,153.8391,154.1752,153.8292,154.1752,17281.0
2025-02-28 12:15:00,155.88,156.32,155.82,156.32,18896.0,154.106,154.541,154.0467,154.541,18896.0
2025-02-28 12:20:00,156.28,156.33,155.54,155.77,36968.0,154.5014,154.5509,153.7699,153.9972,36968.0
2025-02-28 12:25:00,155.75,156.17,155.75,155.87,26293.0,153.9775,154.3927,153.9775,154.0961,26293.0
2025-02-28 12:30:00,155.87,155.91,155.64,155.72,34021.0,154.0961,154.1356,153.8687,153.9478,34021.0
2025-02-28 12:35:00,155.72,155.81,155.56,155.68,33473.0,153.9478,154.0368,153.7896,153.9083,33473.0
2025-02-28 12:40:00,155.69,155.69,154.92,155.05,30803.0,153.9182,153.9182,153.1569,153.2854,30803.0
2025-02-28 12:45:00,155.05,155.17,154.61,154.65,36353.0,153.2854,153.4041,152.8504,152.89,36353.0
2025-02-28 12:50:00,154.63,155.07,154.5,154.93,32207.0,152.8702,153.3052,152.7417,153.1668,32207.0
2025-02-28 12:55:00,154.97,154.97,154.39,154.39,43348.0,153.2063,153.2063,152.6329,152.6329,43348.0
2025-02-28 13:00:00,154.38,154.79,154.26,154.31,18057.0,152.6231,153.0284,152.5044,152.5539,18057.0
2025-02-28 13:05:00,154.37,154.46,154.17,154.22,23509.0,152.6132,152.7022,152.4155,152.4649,23509.0
2025-02-28 13:10:00,154.24,154.36,154.12,154.36,46503.0,152.4847,152.6033,152.366,152.6033,46503.0
2025-02-28 13:15:00,154.28,154.62,153.71,153.81,45046.0,152.5242,152.8603,151.9607,152.0595,45046.0
2025-02-28 13:20:00,153.84,154.16,153.71,153.78,26673.0,152.0892,152.4056,151.9607,152.0299,26673.0
2025-02-28 13:25:00,153.78,154.8,153.77,154.76,38375.0,152.0299,153.0383,152.02,152.9987,38375.0
2025-02-28 13:30:00,154.8,155.07,154.62,154.89,51695.0,153.0383,153.3052,152.8603,153.1273,51695.0
2025-02-28 13:35:00,154.95,155.18,154.89,155.09,24995.0,153.1866,153.414,153.1273,153.325,24995.0
2025-02-28 13:40:00,155.2,155.44,154.85,155.28,38754.0,153.4337,153.671,153.0877,153.5128,38754.0
2025-02-28 13:45:00,155.28,155.48,155.15,155.21,37122.0,153.5128,153.7105,153.3843,153.4436,37122.0
2025-02-28 13:50:00,155.26,155.44,155.08,155.12,29520.0,153.493,153.671,153.3151,153.3546,29520.0
2025-02-28 13:55:00,155.12,155.12,154.12,154.13,32779.0,153.3546,153.3546,152.366,152.3759,32779.0
2025-02-28 14:00:00,154.07,154.55,154.07,154.37,25452.0,152.3166,152.7911,152.3166,152.6132,25452.0
2025-02-28 14:05:00,154.34,154.58,154.25,154.36,19373.0,152.5835,152.8208,152.4945,152.6033,19373.0
2025-02-28 14:10:00,154.39,154.41,154.14,154.18,18437.0,152.6329,152.6527,152.3858,152.4253,18437.0
2025-02-28 14:15:00,154.18,154.68,154.14,154.68,20429.0,152.4253,152.9196,152.3858,152.9196,20429.0
2025-02-28 14:20:00,154.63,154.63,154.16,154.55,16436.0,152.8702,152.8702,152.4056,152.7911,16436.0
2025-02-28 14:25:00,154.55,154.79,154.55,154.65,34123.0,152.7911,153.0284,152.7911,152.89,34123.0
2025-02-28 14:30:00,154.58,155.03,154.51,154.87,17123.0,152.8208,153.2657,152.7516,153.1075,17123.0
2025-02-28 14:35:00,154.86,155.58,154.8,155.41,43729.0,153.0976,153.8094,153.0383,153.6413,43729.0
2025-02-28 14:40:00,155.48,155.82,155.45,155.69,28660.0,153.7105,154.0467,153.6809,153.9182,28660.0
2025-02-28 14:45:00,155.64,155.83,155.53,155.78,19402.0,153.8687,154.0566,153.76,154.0071,19402.0
2025-02-28 14:50:00,155.73,155.86,155.5,155.57,68865.0,153.9577,154.0862,153.7303,153.7995,68865.0
2025-02-28 14:55:00,155.56,155.83,155.44,155.72,30200.0,153.7896,154.0566,153.671,153.9478,30200.0
2025-02-28 15:00:00,155.69,156.21,155.66,156.14,88944.0,153.9182,154.4322,153.8885,154.363,88944.0
2025-02-28 15:05:00,156.18,156.29,155.97,156.19,49648.0,154.4026,154.5113,154.195,154.4125,49648.0
2025-02-28 15:10:00,156.22,156.39,156.08,156.23,88228.0,154.4421,154.6102,154.3037,154.452,88228.0
2025-02-28 15:15:00,156.27,156.33,156.0,156.17,108989.0,154.4916,154.5509,154.2246,154.3927,108989.0
2025-02-28 15:20:00,156.09,156.15,155.7,155.95,35212.0,154.3136,154.3729,153.928,154.1752,35212.0
2025-02-28 15:25:00,155.96,156.37,155.95,156.33,31131.0,154.1851,154.5904,154.1752,154.5509,31131.0
2025-02-28 15:30:00,156.33,156.33,155.58,155.61,45295.0,154.5509,154.5509,153.8094,153.8391,45295.0
2025-02-28 15:35:00,155.6,155.74,155.28,155.65,42178.0,153.8292,153.9676,153.5128,153.8786,42178.0
2025-02-28 15:40:00,155.67,156.01,155.65,155.81,39656.0,153.8984,154.2345,153.8786,154.0368,39656.0
2025-02-28 15:45:00,155.82,156.14,155.74,156.11,40584.0,154.0467,154.363,153.9676,154.3334,40584.0
2025-02-28 15:50:00,156.12,156.72,156.08,156.66,159484.0,154.3433,154.9364,154.3037,154.8771,159484.0
2025-02-28 15:55:00,156.7,157.27,156.7,157.27,543072.0,154.9167,155.4802,154.9167,155.4802,543072.0
2025-03-03 09:30:00,158.99,159.27,158.16,158.31,166994.0,157.1806,157.4574,156.36,156.5083,166994.0
2025-03-03 09:35:00,158.31,158.58,157.35,157.76,49100.0,156.5083,156.7753,155.5593,155.9646,49100.0
2025-03-03 09:40:00,157.81,158.08,157.65,157.92,71315.0,156.014,156.281,155.8558,156.1228,71315.0
2025-03-03 09:45:00,157.92,158.53,157.69,158.27,57740.0,156.1228,156.7258,155.8954,156.4688,57740.0
2025-03-03 09:50:00,158.27,158.58,158.12,158.13,34723.0,156.4688,156.7753,156.3205,156.3304,34723.0
2025-03-03 09:55:00,158.18,158.32,157.53,157.77,42078.0,156.3798,156.5182,155.7372,155.9745,42078.0
2025-03-03 10:00:00,157.71,158.35,156.86,158.22,64985.0,155.9152,156.5479,155.0748,156.4194,64985.0
2025-03-03 10:05:00,158.17,158.51,157.54,157.54,44597.0,156.3699,156.7061,155.7471,155.7471,44597.0
2025-03-03 10:10:00,157.5,158.1,157.41,157.62,48368.0,155.7076,156.3007,155.6186,155.8262,48368.0
2025-03-03 10:15:00,157.52,157.67,157.27,157.58,31709.0,155.7273,155.8756,155.4802,155.7866,31709.0
2025-03-03 10:20:00,157.63,158.87,157.63,158.52,28795.0,155.8361,157.062,155.8361,156.7159,28795.0
2025-03-03 10:25:00,158.59,159.68,158.57,159.68,63505.0,156.7851,157.8627,156.7654,157.8627,63505.0
2025-03-03 10:30:00,159.68,160.08,159.56,159.8,76551.0,157.8627,158.2582,157.7441,157.9814,76551.0
2025-03-03 10:35:00,159.8,159.8,158.9,159.37,58294.0,157.9814,157.9814,157.0916,157.5563,58294.0
2025-03-03 10:40:00,159.26,159.85,159.15,159.85,21819.0,157.4475,158.0308,157.3388,158.0308,21819.0
2025-03-03 10:45:00,159.77,159.77,159.05,159.25,21132.0,157.9517,157.9517,157.2399,157.4376,21132.0
2025-03-03 10:50:00,159.33,159.56,159.13,159.46,29125.0,157.5167,157.7441,157.319,157.6452,29125.0
2025-03-03 10:55:00,159.49,159.49,159.07,159.13,28669.0,157.6749,157.6749,157.2597,157.319,28669.0
2025-03-03 11:00:00,159.2,159.68,159.17,159.32,59552.0,157.3882,157.8627,157.3585,157.5068,59552.0
2025-03-03 11:05:00,159.39,159.55,158.92,158.93,30444.0,157.576,157.7342,157.1114,157.1213,30444.0
2025-03-03 11:10:00,159.0,159.18,158.56,158.76,23650.0,157.1905,157.3684,156.7555,156.9532,23650.0
2025-03-03 11:15:00,158.83,158.87,158.41,158.86,37496.0,157.0224,157.062,156.6072,157.0521,37496.0
2025-03-03 11:20:00,158.9,159.43,158.79,159.29,24471.0,157.0916,157.6156,156.9829,157.4772,24471.0
2025-03-03 11:25:00,159.31,159.41,158.41,158.43,21980.0,157.497,157.5958,156.6072,156.627,21980.0
2025-03-03 11:30:00,158.55,158.59,158.21,158.29,54724.0,156.7456,156.7851,156.4095,156.4886,54724.0
2025-03-03 11:35:00,158.3,158.44,157.98,158.17,19958.0,156.4984,156.6369,156.1821,156.3699,19958.0
2025-03-03 11:40:00,158.17,158.22,157.7,157.9,23303.0,156.3699,156.4194,155.9053,156.103,23303.0
2025-03-03 11:45:00,157.9,158.47,157.89,158.44,25340.0,156.103,156.6665,156.0931,156.6369,25340.0
2025-03-03 11:50:00,158.44,158.84,158.44,158.77,31465.0,156.6369,157.0323,156.6369,156.9631,31465.0
2025-03-03 11:55:00,158.81,159.0,158.75,158.82,18284.0,157.0026,157.1905,156.9433,157.0125,18284.0
2025-03-03 12:00:00,158.79,158.88,158.67,158.81,23034.0,156.9829,157.0718,156.8642,157.0026,23034.0
2025-03-03 12:05:00,158.81,159.12,158.8,159.0,19224.0,157.0026,157.3091,156.9928,157.1905,19224.0
2025-03-03 12:10:00,158.97,159.05,158.79,158.88,16705.0,157.1608,157.2399,156.9829,157.0718,16705.0
2025-03-03 12:15:00,158.87,159.04,158.71,158.97,17302.0,157.062,157.23,156.9038,157.1608,17302.0
2025-03-03 12:20:00,159.0,159.06,158.93,158.97,13357.0,157.1905,157.2498,157.1213,157.1608,13357.0
2025-03-03 12:25:00,158.98,159.08,158.66,158.87,13394.0,157.1707,157.2696,156.8544,157.062,13394.0
2025-03-03 12:30:00,158.89,158.94,158.6,158.65,15392.0,157.0817,157.1312,156.795,156.8445,15392.0
2025-03-03 12:35:00,158.65,158.67,158.38,158.58,12015.0,156.8445,156.8642,156.5775,156.7753,12015.0
2025-03-03 12:40:00,158.59,158.97,158.55,158.74,29479.0,156.7851,157.1608,156.7456,156.9334,29479.0
2025-03-03 12:45:00,158.74,158.74,158.28,158.48,15694.0,156.9334,156.9334,156.4787,156.6764,15694.0
2025-03-03 12:50:00,158.45,158.49,158.07,158.07,16526.0,156.6467,156.6863,156.2711,156.2711,16526.0
2025-03-03 12:55:00,158.09,158.12,157.67,157.9,25230.0,156.2908,156.3205,155.8756,156.103,25230.0
2025-03-03 13:00:00,157.82,157.88,157.35,157.42,31727.0,156.0239,156.0832,155.5593,155.6285,31727.0
2025-03-03 13:05:00,157.4,157.42,156.72,156.85,36298.0,155.6087,155.6285,154.9364,155.065,36298.0
2025-03-03 13:10:00,156.76,156.76,156.37,156.53,34077.0,154.976,154.976,154.5904,154.7486,34077.0
2025-03-03 13:15:00,156.49,157.0,156.43,156.8,28280.0,154.709,155.2132,154.6497,155.0155,28280.0
2025-03-03 13:20:00,156.85,157.01,156.6,156.94,17577.0,155.065,155.2231,154.8178,155.1539,17577.0
2025-03-03 13:25:00,156.9,156.9,156.18,156.24,27134.0,155.1144,155.1144,154.4026,154.4619,27134.0
2025-03-03 13:30:00,156.31,156.46,155.94,156.02,31446.0,154.5311,154.6794,154.1653,154.2444,31446.0
2025-03-03 13:35:00,156.08,156.31,155.61,155.69,42443.0,154.3037,154.5311,153.8391,153.9182,42443.0
2025-03-03 13:40:00,155.69,156.14,155.66,156.04,25700.0,153.9182,154.363,153.8885,154.2642,25700.0
2025-03-03 13:45:00,156.04,156.95,155.88,156.39,40116.0,154.2642,155.1638,154.106,154.6102,40116.0
2025-03-03 13:50:00,156.43,156.68,156.3,156.47,37102.0,154.6497,154.8969,154.5212,154.6893,37102.0
2025-03-03 13:55:00,156.47,156.64,156.35,156.58,20069.0,154.6893,154.8573,154.5706,154.798,20069.0
2025-03-03 14:00:00,156.62,156.96,156.56,156.73,25330.0,154.8376,155.1737,154.7783,154.9463,25330.0
2025-03-03 14:05:00,156.73,156.85,156.58,156.75,30513.0,154.9463,155.065,154.798,154.9661,30513.0
2025-03-03 14:10:00,156.75,156.8,156.52,156.6,29092.0,154.9661,155.0155,154.7387,154.8178,29092.0
2025-03-03 14:15:00,156.56,156.61,156.16,156.25,17469.0,154.7783,154.8277,154.3828,154.4718,17469.0
2025-03-03 14:20:00,156.26,156.61,156.26,156.5,20005.0,154.4817,154.8277,154.4817,154.7189,20005.0
2025-03-03 14:25:00,156.48,156.5,156.25,156.37,20739.0,154.6992,154.7189,154.4718,154.5904,20739.0
2025-03-03 14:30:00,156.37,156.82,156.36,156.74,28894.0,154.5904,155.0353,154.5805,154.9562,28894.0
2025-03-03 14:35:00,156.71,156.82,156.38,156.69,29235.0,154.9265,155.0353,154.6003,154.9068,29235.0
2025-03-03 14:40:00,156.72,157.25,156.72,157.1,29176.0,154.9364,155.4604,154.9364,155.3121,29176.0
2025-03-03 14:45:00,157.08,157.08,156.37,156.47,18456.0,155.2923,155.2923,154.5904,154.6893,18456.0
2025-03-03 14:50:00,156.38,156.53,155.34,155.6,43251.0,154.6003,154.7486,153.5721,153.8292,43251.0
2025-03-03 14:55:00,155.62,155.79,155.22,155.28,44419.0,153.8489,154.017,153.4535,153.5128,44419.0
2025-03-03 15:00:00,155.28,155.28,154.48,154.66,54214.0,153.5128,153.5128,152.7219,152.8999,54214.0
2025-03-03 15:05:00,154.66,154.9,154.05,154.06,58839.0,152.8999,153.1371,152.2968,152.3067,58839.0
2025-03-03 15:10:00,154.06,154.23,153.35,153.7,64643.0,152.3067,152.4748,151.6048,151.9508,64643.0
2025-03-03 15:15:00,153.67,154.09,153.45,153.45,77235.0,151.9211,152.3364,151.7036,151.7036,77235.0
2025-03-03 15:20:00,153.51,153.66,152.71,152.85,70619.0,151.763,151.9113,150.9721,151.1105,70619.0
2025-03-03 15:25:00,152.84,153.07,152.72,152.8,42769.0,151.1006,151.328,150.982,151.061,42769.0
2025-03-03 15:30:00,152.77,153.41,152.77,152.97,59805.0,151.0314,151.6641,151.0314,151.2291,59805.0
2025-03-03 15:35:00,152.96,153.12,152.7,152.8,62003.0,151.2192,151.3774,150.9622,151.061,62003.0
2025-03-03 15:40:00,152.85,152.94,152.52,152.68,76601.0,151.1105,151.1994,150.7842,150.9424,76601.0
2025-03-03 15:45:00,152.79,153.65,152.76,153.4,94055.0,151.0512,151.9014,151.0215,151.6542,94055.0
2025-03-03 15:50:00,153.37,153.79,153.11,153.63,162096.0,151.6246,152.0398,151.3675,151.8816,162096.0
2025-03-03 15:55:00,153.65,153.69,152.93,153.67,645361.0,151.9014,151.9409,151.1896,151.9211,645361.0
2025-03-04 09:30:00,155.27,155.4,153.46,154.6,202929.0,153.5029,153.6315,151.7135,152.8406,202929.0
2025-03-04 09:35:00,154.43,155.75,153.98,154.78,97062.0,152.6725,153.9775,152.2276,153.0185,97062.0
2025-03-04 09:40:00,154.78,155.22,152.8,153.53,121059.0,153.0185,153.4535,151.061,151.7827,121059.0
2025-03-04 09:45:00,153.5,154.86,153.29,153.92,78972.0,151.7531,153.0976,151.5455,152.1683,78972.0
2025-03-04 09:50:00,154.07,154.08,153.27,153.89,47554.0,152.3166,152.3265,151.5257,152.1386,47554.0
2025-03-04 09:55:00,153.91,154.26,152.98,153.03,83813.0,152.1584,152.5044,151.239,151.2884,83813.0
2025-03-04 10:00:00,153.03,153.03,151.8,152.04,135333.0,151.2884,151.2884,150.0724,150.3097,135333.0
2025-03-04 10:05:00,152.13,152.38,151.35,151.71,74102.0,150.3987,150.6458,149.6275,149.9834,74102.0
2025-03-04 10:10:00,151.69,152.65,151.49,152.18,48008.0,149.9637,150.9127,149.766,150.4481,48008.0
2025-03-04 10:15:00,152.08,152.28,151.59,151.8,58441.0,150.3492,150.547,149.8648,150.0724,58441.0
2025-03-04 10:20:00,151.85,152.6,151.71,152.31,38949.0,150.1219,150.8633,149.9834,150.5766,38949.0
2025-03-04 10:25:00,152.26,152.8,152.0,152.44,69462.0,150.5272,151.061,150.2701,150.7051,69462.0
2025-03-04 10:30:00,152.44,152.9,152.23,152.74,50765.0,150.7051,151.1599,150.4975,151.0017,50765.0
2025-03-04 10:35:00,152.62,152.78,151.91,152.04,63780.0,150.8831,151.0413,150.1812,150.3097,63780.0
2025-03-04 10:40:00,151.98,152.5,151.81,152.43,70109.0,150.2504,150.7645,150.0823,150.6953,70109.0
2025-03-04 10:45:00,152.47,152.77,152.04,152.48,66753.0,150.7348,151.0314,150.3097,150.7447,66753.0
2025-03-04 10:50:00,152.56,152.67,152.1,152.3,33505.0,150.8238,150.9325,150.369,150.5667,33505.0
2025-03-04 10:55:00,152.33,152.59,152.2,152.56,25060.0,150.5964,150.8534,150.4679,150.8238,25060.0
2025-03-04 11:00:00,152.41,152.73,151.92,152.1,26127.0,150.6755,150.9918,150.1911,150.369,26127.0
2025-03-04 11:05:00,152.15,152.28,151.58,151.64,27981.0,150.4184,150.547,149.8549,149.9142,27981.0
2025-03-04 11:10:00,151.69,152.42,151.58,152.41,31322.0,149.9637,150.6854,149.8549,150.6755,31322.0
2025-03-04 11:15:00,152.32,152.61,151.88,151.9,28789.0,150.5865,150.8732,150.1515,150.1713,28789.0
2025-03-04 11:20:00,151.97,152.38,151.93,152.07,33885.0,150.2405,150.6458,150.2009,150.3394,33885.0
2025-03-04 11:25:00,151.95,152.04,151.7,151.93,39765.0,150.2207,150.3097,149.9736,150.2009,39765.0
2025-03-04 11:30:00,151.93,152.42,151.93,152.21,41735.0,150.2009,150.6854,150.2009,150.4778,41735.0
2025-03-04 11:35:00,152.21,152.71,152.12,152.44,38026.0,150.4778,150.9721,150.3888,150.7051,38026.0
2025-03-04 11:40:00,152.45,152.8,152.41,152.58,48261.0,150.715,151.061,150.6755,150.8435,48261.0
2025-03-04 11:45:00,152.64,153.03,152.57,153.03,37705.0,150.9029,151.2884,150.8337,151.2884,37705.0
2025-03-04 11:50:00,152.94,153.2,152.74,153.04,26665.0,151.1994,151.4565,151.0017,151.2983,26665.0
2025-03-04 11:55:00,153.0,153.67,153.0,153.31,44817.0,151.2588,151.9211,151.2588,151.5652,44817.0
2025-03-04 12:00:00,153.31,153.5,153.02,153.42,34619.0,151.5652,151.7531,151.2785,151.674,34619.0
2025-03-04 12:05:00,153.37,153.49,153.08,153.3,28846.0,151.6246,151.7432,151.3379,151.5554,28846.0
2025-03-04 12:10:00,153.32,153.6,153.25,153.39,28285.0,151.5751,151.8519,151.5059,151.6443,28285.0
2025-03-04 12:15:00,153.32,153.55,153.27,153.46,29674.0,151.5751,151.8025,151.5257,151.7135,29674.0
2025-03-04 12:20:00,153.46,153.89,153.34,153.75,40387.0,151.7135,152.1386,151.5949,152.0002,40387.0
2025-03-04 12:25:00,153.75,154.56,153.75,154.19,49545.0,152.0002,152.801,152.0002,152.4352,49545.0
2025-03-04 12:30:00,154.16,154.26,153.83,154.11,41494.0,152.4056,152.5044,152.0793,152.3561,41494.0
2025-03-04 12:35:00,154.11,154.76,154.1,154.59,32725.0,152.3561,152.9987,152.3462,152.8307,32725.0
2025-03-04 12:40:00,154.59,154.79,154.26,154.48,29019.0,152.8307,153.0284,152.5044,152.7219,29019.0
2025-03-04 12:45:00,154.46,154.91,154.45,154.72,34530.0,152.7022,153.147,152.6923,152.9592,34530.0
2025-03-04 12:50:00,154.68,154.69,154.14,154.45,19938.0,152.9196,152.9295,152.3858,152.6923,19938.0
2025-03-04 12:55:00,154.43,154.5,154.07,154.21,28755.0,152.6725,152.7417,152.3166,152.455,28755.0
2025-03-04 13:00:00,154.21,154.41,153.97,154.17,24499.0,152.455,152.6527,152.2177,152.4155,24499.0
2025-03-04 13:05:00,154.13,154.65,154.12,154.6,23419.0,152.3759,152.89,152.366,152.8406,23419.0
2025-03-04 13:10:00,154.58,155.5,154.57,155.39,43293.0,152.8208,153.7303,152.8109,153.6216,43293.0
2025-03-04 13:15:00,155.39,155.43,154.56,154.81,23608.0,153.6216,153.6611,152.801,153.0482,23608.0
2025-03-04 13:20:00,154.85,154.93,154.49,154.72,18921.0,153.0877,153.1668,152.7318,152.9592,18921.0
2025-03-04 13:25:00,154.75,154.75,154.46,154.54,19055.0,152.9889,152.9889,152.7022,152.7812,19055.0
2025-03-04 13:30:00,154.49,154.75,154.19,154.7,41852.0,152.7318,152.9889,152.4352,152.9394,41852.0
2025-03-04 13:35:00,154.68,154.91,154.59,154.87,45787.0,152.9196,153.147,152.8307,153.1075,45787.0
2025-03-04 13:40:00,154.93,155.23,154.84,154.97,43659.0,153.1668,153.4634,153.0778,153.2063,43659.0
2025-03-04 13:45:00,154.97,155.13,154.85,154.88,30913.0,153.2063,153.3645,153.0877,153.1174,30913.0
2025-03-04 13:50:00,154.77,155.21,154.72,155.14,19480.0,153.0086,153.4436,152.9592,153.3744,19480.0
2025-03-04 13:55:00,155.09,155.35,155.01,155.05,34240.0,153.325,153.582,153.2459,153.2854,34240.0
2025-03-04 14:00:00,155.05,155.71,155.0,155.43,53955.0,153.2854,153.9379,153.236,153.6611,53955.0
2025-03-04 14:05:00,155.42,155.75,155.38,155.4,27848.0,153.6512,153.9775,153.6117,153.6315,27848.0
2025-03-04 14:10:00,155.47,155.5,155.07,155.25,50599.0,153.7007,153.7303,153.3052,153.4832,50599.0
2025-03-04 14:15:00,155.28,155.52,155.08,155.38,36905.0,153.5128,153.7501,153.3151,153.6117,36905.0
2025-03-04 14:20:00,155.35,155.94,155.35,155.83,38185.0,153.582,154.1653,153.582,154.0566,38185.0
2025-03-04 14:25:00,155.77,156.12,155.48,155.48,47683.0,153.9972,154.3433,153.7105,153.7105,47683.0
2025-03-04 14:30:00,155.53,155.68,155.35,155.46,27416.0,153.76,153.9083,153.582,153.6908,27416.0
2025-03-04 14:35:00,155.56,155.69,155.36,155.64,42859.0,153.7896,153.9182,153.5919,153.8687,42859.0
2025-03-04 14:40:00,155.62,155.77,155.45,155.63,26806.0,153.8489,153.9972,153.6809,153.8588,26806.0
2025-03-04 14:45:00,155.61,155.86,155.56,155.66,31726.0,153.8391,154.0862,153.7896,153.8885,31726.0
2025-03-04 14:50:00,155.62,155.85,155.57,155.57,30055.0,153.8489,154.0763,153.7995,153.7995,30055.0
2025-03-04 14:55:00,155.59,155.91,155.55,155.82,46294.0,153.8193,154.1356,153.7797,154.0467,46294.0
2025-03-04 15:00:00,155.77,156.06,155.61,155.78,40182.0,153.9972,154.2839,153.8391,154.0071,40182.0
2025-03-04 15:05:00,155.82,156.13,155.63,155.99,49718.0,154.0467,154.3531,153.8588,154.2147,49718.0
2025-03-04 15:10:00,155.97,156.48,155.91,156.13,64909.0,154.195,154.6992,154.1356,154.3531,64909.0
2025-03-04 15:15:00,156.15,156.44,155.93,156.42,53276.0,154.3729,154.6596,154.1554,154.6398,53276.0
2025-03-04 15:20:00,156.47,157.2,156.41,157.16,64362.0,154.6893,155.411,154.63,155.3714,64362.0
2025-03-04 15:25:00,157.15,157.15,156.53,156.57,58337.0,155.3615,155.3615,154.7486,154.7881,58337.0
2025-03-04 15:30:00,156.55,156.63,155.61,155.77,53826.0,154.7684,154.8475,153.8391,153.9972,53826.0
2025-03-04 15:35:00,155.78,155.9,155.05,155.05,58938.0,154.0071,154.1258,153.2854,153.2854,58938.0
2025-03-04 15:40:00,155.02,155.12,154.7,154.83,89411.0,153.2558,153.3546,152.9394,153.0679,89411.0
2025-03-04 15:45:00,154.89,155.22,154.11,154.21,68260.0,153.1273,153.4535,152.3561,152.455,68260.0
2025-03-04 15:50:00,154.16,154.16,153.07,153.81,215000.0,152.4056,152.4056,151.328,152.0595,215000.0
2025-03-04 15:55:00,153.86,154.57,153.85,154.46,465283.0,152.109,152.8109,152.0991,152.7022,465283.0
2025-03-05 09:30:00,155.04,155.8,154.81,155.11,130834.0,153.2755,154.0269,153.0482,153.3448,130834.0
2025-03-05 09:35:00,155.0,155.52,154.5,155.49,66565.0,153.236,153.7501,152.7417,153.7204,66565.0
2025-03-05 09:40:00,155.65,156.27,155.6,155.87,51325.0,153.8786,154.4916,153.8292,154.0961,51325.0
2025-03-05 09:45:00,155.87,155.87,154.75,154.75,54620.0,154.0961,154.0961,152.9889,152.9889,54620.0
2025-03-05 09:50:00,154.81,155.31,154.39,154.49,38175.0,153.0482,153.5425,152.6329,152.7318,38175.0
2025-03-05 09:55:00,154.62,154.85,153.88,154.2,46222.0,152.8603,153.0877,152.1288,152.4451,46222.0
2025-03-05 10:00:00,154.28,155.69,154.28,155.53,32244.0,152.5242,153.9182,152.5242,153.76,32244.0
2025-03-05 10:05:00,155.52,155.94,155.28,155.34,35717.0,153.7501,154.1653,153.5128,153.5721,35717.0
2025-03-05 10:10:00,155.34,155.5,154.68,154.89,33661.0,153.5721,153.7303,152.9196,153.1273,33661.0
2025-03-05 10:15:00,154.89,154.95,154.14,154.35,54307.0,153.1273,153.1866,152.3858,152.5934,54307.0
2025-03-05 10:20:00,154.41,154.68,153.87,154.38,33407.0,152.6527,152.9196,152.1189,152.6231,33407.0
2025-03-05 10:25:00,154.27,154.73,154.23,154.48,36096.0,152.5143,152.9691,152.4748,152.7219,36096.0
2025-03-05 10:30:00,154.56,155.01,154.54,154.81,21086.0,152.801,153.2459,152.7812,153.0482,21086.0
2025-03-05 10:35:00,154.77,155.44,154.74,155.39,18367.0,153.0086,153.671,152.979,153.6216,18367.0
2025-03-05 10:40:00,155.29,155.4,154.89,155.12,21990.0,153.5227,153.6315,153.1273,153.3546,21990.0
2025-03-05 10:45:00,155.05,155.31,154.63,154.8,26024.0,153.2854,153.5425,152.8702,153.0383,26024.0
2025-03-05 10:50:00,154.75,155.21,154.43,155.11,21087.0,152.9889,153.4436,152.6725,153.3448,21087.0
2025-03-05 10:55:00,155.11,155.2,154.46,154.48,27619.0,153.3448,153.4337,152.7022,152.7219,27619.0
2025-03-05 11:00:00,154.46,154.47,154.1,154.36,22202.0,152.7022,152.712,152.3462,152.6033,22202.0
2025-03-05 11:05:00,154.31,154.45,154.07,154.1,13057.0,152.5539,152.6923,152.3166,152.3462,13057.0
2025-03-05 11:10:00,154.16,154.16,153.52,153.97,31002.0,152.4056,152.4056,151.7728,152.2177,31002.0
2025-03-05 11:15:00,153.95,154.04,153.64,153.7,25440.0,152.198,152.2869,151.8915,151.9508,25440.0
2025-03-05 11:20:00,153.7,153.9,153.57,153.9,24744.0,151.9508,152.1485,151.8223,152.1485,24744.0
2025-03-05 11:25:00,153.9,153.94,153.38,153.56,48487.0,152.1485,152.1881,151.6344,151.8124,48487.0
2025-03-05 11:30:00,153.51,153.66,153.03,153.06,74524.0,151.763,151.9113,151.2884,151.3181,74524.0
2025-03-05 11:35:00,153.08,153.56,153.06,153.44,22289.0,151.3379,151.8124,151.3181,151.6938,22289.0
2025-03-05 11:40:00,153.38,153.43,153.14,153.22,29869.0,151.6344,151.6839,151.3972,151.4763,29869.0
2025-03-05 11:45:00,153.36,153.59,153.32,153.42,19293.0,151.6147,151.8421,151.5751,151.674,19293.0
2025-03-05 11:50:00,153.34,153.34,153.06,153.24,14039.0,151.5949,151.5949,151.3181,151.496,14039.0
2025-03-05 11:55:00,153.24,154.27,153.17,153.94,48678.0,151.496,152.5143,151.4268,152.1881,48678.0
2025-03-05 12:00:00,153.94,154.71,153.92,154.01,32968.0,152.1881,152.9493,152.1683,152.2573,32968.0
2025-03-05 12:05:00,154.03,154.28,153.94,154.23,17922.0,152.277,152.5242,152.1881,152.4748,17922.0
2025-03-05 12:10:00,154.23,154.51,154.09,154.27,24606.0,152.4748,152.7516,152.3364,152.5143,24606.0
2025-03-05 12:15:00,154.34,154.68,154.24,154.45,20606.0,152.5835,152.9196,152.4847,152.6923,20606.0
2025-03-05 12:20:00,154.5,155.05,154.44,154.96,20461.0,152.7417,153.2854,152.6824,153.1965,20461.0
2025-03-05 12:25:00,154.89,155.09,154.83,155.05,10245.0,153.1273,153.325,153.0679,153.2854,10245.0
2025-03-05 12:30:00,155.05,155.26,154.97,155.11,9329.0,153.2854,153.493,153.2063,153.3448,9329.0
2025-03-05 12:35:00,155.1,155.27,155.0,155.27,18099.0,153.3349,153.5029,153.236,153.5029,18099.0
2025-03-05 12:40:00,155.27,155.4,155.24,155.35,27548.0,153.5029,153.6315,153.4733,153.582,27548.0
2025-03-05 12:45:00,155.35,155.38,154.83,155.32,21950.0,153.582,153.6117,153.0679,153.5524,21950.0
2025-03-05 12:50:00,155.33,155.97,155.32,155.67,21146.0,153.5622,154.195,153.5524,153.8984,21146.0
2025-03-05 12:55:00,155.65,155.91,155.65,155.8,23526.0,153.8786,154.1356,153.8786,154.0269,23526.0
2025-03-05 13:00:00,155.8,156.09,155.69,156.07,39937.0,154.0269,154.3136,153.9182,154.2938,39937.0
2025-03-05 13:05:00,156.02,156.12,154.83,155.07,38268.0,154.2444,154.3433,153.0679,153.3052,38268.0
2025-03-05 13:10:00,155.06,155.67,155.05,155.36,18333.0,153.2953,153.8984,153.2854,153.5919,18333.0
2025-03-05 13:15:00,155.24,155.62,155.17,155.58,19000.0,153.4733,153.8489,153.4041,153.8094,19000.0
2025-03-05 13:20:00,155.52,155.74,155.37,155.53,15058.0,153.7501,153.9676,153.6018,153.76,15058.0
2025-03-05 13:25:00,155.58,155.73,155.32,155.6,17508.0,153.8094,153.9577,153.5524,153.8292,17508.0
2025-03-05 13:30:00,155.55,155.86,155.14,155.66,23014.0,153.7797,154.0862,153.3744,153.8885,23014.0
2025-03-05 13:35:00,155.44,155.68,155.34,155.62,21464.0,153.671,153.9083,153.5721,153.8489,21464.0
2025-03-05 13:40:00,155.59,155.61,155.29,155.46,15367.0,153.8193,153.8391,153.5227,153.6908,15367.0
2025-03-05 13:45:00,155.55,156.13,155.52,156.01,12628.0,153.7797,154.3531,153.7501,154.2345,12628.0
2025-03-05 13:50:00,156.08,156.24,156.01,156.11,24771.0,154.3037,154.4619,154.2345,154.3334,24771.0
2025-03-05 13:55:00,156.07,156.45,156.07,156.37,56557.0,154.2938,154.6695,154.2938,154.5904,56557.0
2025-03-05 14:00:00,156.33,156.58,156.13,156.5,37310.0,154.5509,154.798,154.3531,154.7189,37310.0
2025-03-05 14:05:00,156.52,157.16,156.35,157.16,34972.0,154.7387,155.3714,154.5706,155.3714,34972.0
2025-03-05 14:10:00,157.15,157.55,157.04,157.4,40604.0,155.3615,155.757,155.2528,155.6087,40604.0
2025-03-05 14:15:00,157.43,157.55,156.92,156.97,32342.0,155.6384,155.757,155.1342,155.1836,32342.0
2025-03-05 14:20:00,156.98,157.42,156.82,157.42,20339.0,155.1935,155.6285,155.0353,155.6285,20339.0
2025-03-05 14:25:00,157.37,157.5,157.19,157.28,123727.0,155.579,155.7076,155.4011,155.4901,123727.0
2025-03-05 14:30:00,157.28,157.74,157.28,157.61,57840.0,155.4901,155.9448,155.4901,155.8163,57840.0
2025-03-05 14:35:00,157.61,157.68,157.16,157.33,46889.0,155.8163,155.8855,155.3714,155.5395,46889.0
2025-03-05 14:40:00,157.33,157.69,157.32,157.46,44899.0,155.5395,155.8954,155.5296,155.668,44899.0
2025-03-05 14:45:00,157.47,157.7,157.28,157.66,24408.0,155.6779,155.9053,155.4901,155.8657,24408.0
2025-03-05 14:50:00,157.65,157.76,157.46,157.74,23072.0,155.8558,155.9646,155.668,155.9448,23072.0
2025-03-05 14:55:00,157.72,157.92,157.54,157.55,30591.0,155.925,156.1228,155.7471,155.757,30591.0
2025-03-05 15:00:00,157.6,158.18,157.54,157.99,29864.0,155.8064,156.3798,155.7471,156.192,29864.0
2025-03-05 15:05:00,157.96,158.26,157.85,158.13,37572.0,156.1623,156.4589,156.0536,156.3304,37572.0
2025-03-05 15:10:00,158.17,158.43,158.1,158.38,73295.0,156.3699,156.627,156.3007,156.5775,73295.0
2025-03-05 15:15:00,158.38,158.44,157.61,157.83,71846.0,156.5775,156.6369,155.8163,156.0338,71846.0
2025-03-05 15:20:00,157.88,157.98,157.38,157.55,57116.0,156.0832,156.1821,155.5889,155.757,57116.0
2025-03-05 15:25:00,157.55,158.23,157.55,158.19,55353.0,155.757,156.4292,155.757,156.3897,55353.0
2025-03-05 15:30:00,158.23,158.23,157.78,158.13,45504.0,156.4292,156.4292,155.9844,156.3304,45504.0
2025-03-05 15:35:00,158.1,158.37,157.86,158.2,48631.0,156.3007,156.5677,156.0635,156.3996,48631.0
2025-03-05 15:40:00,158.19,158.59,158.12,158.59,44204.0,156.3897,156.7851,156.3205,156.7851,44204.0
2025-03-05 15:45:00,158.56,158.57,158.16,158.27,55473.0,156.7555,156.7654,156.36,156.4688,55473.0
2025-03-05 15:50:00,158.18,159.15,157.69,158.64,138841.0,156.3798,157.3388,155.8954,156.8346,138841.0
2025-03-05 15:55:00,158.64,158.99,158.39,158.5,343975.0,156.8346,157.1806,156.5874,156.6962,343975.0
2025-03-06 09:30:00,154.25,154.97,154.09,154.62,202924.0,153.3252,154.0409,153.1662,153.693,202924.0
2025-03-06 09:35:00,154.48,155.83,154.26,155.51,78059.0,153.5538,154.8958,153.3352,154.5777,78059.0
2025-03-06 09:40:00,155.51,156.5,155.32,156.16,73327.0,154.5777,155.5617,154.3888,155.2238,73327.0
2025-03-06 09:45:00,156.14,156.51,156.04,156.3,97114.0,155.2039,155.5717,155.1045,155.3629,97114.0
2025-03-06 09:50:00,156.28,156.74,156.17,156.3,39808.0,155.3431,155.8003,155.2337,155.3629,39808.0
2025-03-06 09:55:00,156.26,156.42,155.57,155.86,45040.0,155.3232,155.4822,154.6373,154.9256,45040.0
2025-03-06 10:00:00,155.86,156.8,155.7,156.6,51439.0,154.9256,155.8599,154.7665,155.6611,51439.0
2025-03-06 10:05:00,156.6,157.36,156.59,156.97,38753.0,155.6611,156.4166,155.6512,156.0289,38753.0
2025-03-06 10:10:00,157.0,157.05,156.56,156.68,35381.0,156.0587,156.1084,155.6214,155.7407,35381.0
2025-03-06 10:15:00,156.62,157.0,156.6,156.8,29498.0,155.681,156.0587,155.6611,155.8599,29498.0
2025-03-06 10:20:00,156.81,157.3,156.74,157.0,28002.0,155.8699,156.3569,155.8003,156.0587,28002.0
2025-03-06 10:25:00,156.92,157.33,156.62,157.17,29673.0,155.9792,156.3868,155.681,156.2277,29673.0
2025-03-06 10:30:00,157.16,157.3,156.83,156.89,27234.0,156.2178,156.3569,155.8898,155.9494,27234.0
2025-03-06 10:35:00,156.96,157.31,156.72,157.23,22286.0,156.019,156.3669,155.7804,156.2874,22286.0
2025-03-06 10:40:00,157.26,157.82,157.17,157.77,25793.0,156.3172,156.8738,156.2277,156.8241,25793.0
2025-03-06 10:45:00,157.75,157.88,157.17,157.17,27013.0,156.8042,156.9335,156.2277,156.2277,27013.0
2025-03-06 10:50:00,157.12,157.33,156.77,156.86,20881.0,156.178,156.3868,155.8301,155.9196,20881.0
2025-03-06 10:55:00,156.87,156.91,156.52,156.69,38260.0,155.9295,155.9693,155.5816,155.7506,38260.0
2025-03-06 11:00:00,156.71,157.21,156.67,156.89,26984.0,155.7705,156.2675,155.7307,155.9494,26984.0
2025-03-06 11:05:00,156.94,157.25,156.58,157.22,22068.0,155.9991,156.3072,155.6413,156.2774,22068.0
2025-03-06 11:10:00,157.15,157.43,156.98,157.14,21025.0,156.2078,156.4862,156.0389,156.1979,21025.0
2025-03-06 11:15:00,157.14,157.22,156.91,156.91,22602.0,156.1979,156.2774,155.9693,155.9693,22602.0
2025-03-06 11:20:00,156.88,157.01,156.34,156.53,22657.0,155.9395,156.0687,155.4027,155.5916,22657.0
2025-03-06 11:25:00,156.55,156.8,155.88,156.42,62733.0,155.6114,155.8599,154.9455,155.4822,62733.0
2025-03-06 11:30:00,156.52,157.05,156.32,156.6,55092.0,155.5816,156.1084,155.3828,155.6611,55092.0
2025-03-06 11:35:00,156.61,156.61,155.74,155.84,28471.0,155.6711,155.6711,154.8063,154.9057,28471.0
2025-03-06 11:40:00,155.84,155.84,155.51,155.62,55329.0,154.9057,154.9057,154.5777,154.687,55329.0
2025-03-06 11:45:00,155.63,156.02,155.56,155.84,22080.0,154.697,155.0846,154.6274,154.9057,22080.0
2025-03-06 11:50:00,155.81,155.99,155.48,155.84,37647.0,154.8759,155.0548,154.5479,154.9057,37647.0
2025-03-06 11:55:00,155.78,156.03,155.73,155.8,37310.0,154.8461,155.0946,154.7964,154.8659,37310.0
2025-03-06 12:00:00,155.8,156.02,155.25,155.25,35118.0,154.8659,155.0846,154.3192,154.3192,35118.0
2025-03-06 12:05:00,155.17,155.89,155.11,155.83,45292.0,154.2397,154.9554,154.1801,154.8958,45292.0
2025-03-06 12:10:00,155.76,155.92,155.58,155.58,77034.0,154.8262,154.9852,154.6473,154.6473,77034.0
2025-03-06 12:15:00,155.64,155.81,155.43,155.71,25727.0,154.7069,154.8759,154.4982,154.7765,25727.0
2025-03-06 12:20:00,155.8,156.13,155.68,155.72,26755.0,154.8659,155.194,154.7467,154.7864,26755.0
2025-03-06 12:25:00,155.71,155.76,155.31,155.53,39283.0,154.7765,154.8262,154.3789,154.5976,39283.0
2025-03-06 12:30:00,155.53,155.92,155.47,155.85,35040.0,154.5976,154.9852,154.5379,154.9156,35040.0
2025-03-06 12:35:00,155.8,155.86,155.38,155.43,32900.0,154.8659,154.9256,154.4485,154.4982,32900.0
2025-03-06 12:40:00,155.37,155.74,155.35,155.53,29451.0,154.4385,154.8063,154.4186,154.5976,29451.0
2025-03-06 12:45:00,155.51,155.54,154.52,154.68,81329.0,154.5777,154.6075,153.5936,153.7526,81329.0
2025-03-06 12:50:00,154.66,154.95,154.46,154.91,41771.0,153.7328,154.021,153.534,153.9813,41771.0
2025-03-06 12:55:00,154.91,155.48,154.91,155.29,25813.0,153.9813,154.5479,153.9813,154.359,25813.0
2025-03-06 13:00:00,155.27,155.69,155.24,155.57,59195.0,154.3391,154.7566,154.3093,154.6373,59195.0
2025-03-06 13:05:00,155.62,155.98,155.5,155.79,40651.0,154.687,155.0449,154.5677,154.856,40651.0
2025-03-06 13:10:00,155.81,156.07,155.75,156.03,19727.0,154.8759,155.1343,154.8162,155.0946,19727.0
2025-03-06 13:15:00,156.03,156.6,156.03,156.54,53768.0,155.0946,155.6611,155.0946,155.6015,53768.0
2025-03-06 13:20:00,156.54,156.54,156.19,156.34,55555.0,155.6015,155.6015,155.2536,155.4027,55555.0
2025-03-06 13:25:00,156.31,156.4,155.73,155.78,61428.0,155.3729,155.4623,154.7964,154.8461,61428.0
2025-03-06 13:30:00,155.74,156.01,155.65,155.84,45415.0,154.8063,155.0747,154.7168,154.9057,45415.0
2025-03-06 13:35:00,155.78,155.92,154.91,154.93,34412.0,154.8461,154.9852,153.9813,154.0012,34412.0
2025-03-06 13:40:00,154.92,154.99,154.51,154.72,32481.0,153.9912,154.0608,153.5837,153.7924,32481.0
2025-03-06 13:45:00,154.72,155.11,154.58,154.89,30592.0,153.7924,154.1801,153.6532,153.9614,30592.0
2025-03-06 13:50:00,154.92,155.57,154.88,155.46,38537.0,153.9912,154.6373,153.9515,154.528,38537.0
2025-03-06 13:55:00,155.43,155.67,155.41,155.6,67611.0,154.4982,154.7367,154.4783,154.6671,67611.0
2025-03-06 14:00:00,155.59,155.62,154.99,155.2,23089.0,154.6572,154.687,154.0608,154.2695,23089.0
2025-03-06 14:05:00,155.2,155.63,155.2,155.58,19234.0,154.2695,154.697,154.2695,154.6473,19234.0
2025-03-06 14:10:00,155.58,155.9,155.57,155.58,27336.0,154.6473,154.9653,154.6373,154.6473,27336.0
2025-03-06 14:15:00,155.6,155.77,155.25,155.31,39397.0,154.6671,154.8361,154.3192,154.3789,39397.0
2025-03-06 14:20:00,155.31,155.37,155.1,155.36,34986.0,154.3789,154.4385,154.1701,154.4286,34986.0
2025-03-06 14:25:00,155.29,155.36,154.96,155.2,29195.0,154.359,154.4286,154.031,154.2695,29195.0
2025-03-06 14:30:00,155.16,155.33,154.92,155.18,17287.0,154.2298,154.3988,153.9912,154.2497,17287.0
2025-03-06 14:35:00,155.07,155.32,154.95,155.09,19642.0,154.1403,154.3888,154.021,154.1602,19642.0
2025-03-06 14:40:00,155.04,155.55,155.01,155.41,22243.0,154.1105,154.6174,154.0807,154.4783,22243.0
2025-03-06 14:45:00,155.55,156.5,155.52,156.45,46771.0,154.6174,155.5617,154.5876,155.512,46771.0
2025-03-06 14:50:00,156.53,157.0,156.42,156.67,26407.0,155.5916,156.0587,155.4822,155.7307,26407.0
2025-03-06 14:55:00,156.54,156.56,155.25,155.31,47252.0,155.6015,155.6214,154.3192,154.3789,47252.0
2025-03-06 15:00:00,155.26,156.28,155.15,156.11,46336.0,154.3292,155.3431,154.2198,155.1741,46336.0
2025-03-06 15:05:00,156.09,156.64,156.01,156.03,32218.0,155.1542,155.7009,155.0747,155.0946,32218.0
2025-03-06 15:10:00,156.08,156.38,156.01,156.29,44702.0,155.1443,155.4425,155.0747,155.353,44702.0
2025-03-06 15:15:00,156.25,156.52,156.04,156.29,53170.0,155.3132,155.5816,155.1045,155.353,53170.0
2025-03-06 15:20:00,156.28,156.39,155.27,155.41,64400.0,155.3431,155.4524,154.3391,154.4783,64400.0
2025-03-06 15:25:00,155.41,156.12,155.37,156.11,49710.0,154.4783,155.184,154.4385,155.1741,49710.0
2025-03-06 15:30:00,156.07,156.31,155.8,155.81,61918.0,155.1343,155.3729,154.8659,154.8759,61918.0
2025-03-06 15:35:00,155.81,156.3,155.79,155.95,69092.0,154.8759,155.3629,154.856,155.015,69092.0
2025-03-06 15:40:00,155.91,156.16,155.61,155.77,81232.0,154.9753,155.2238,154.6771,154.8361,81232.0
2025-03-06 15:45:00,155.72,155.82,155.42,155.79,75226.0,154.7864,154.8858,154.4882,154.856,75226.0
2025-03-06 15:50:00,155.85,156.13,155.6,156.12,132556.0,154.9156,155.194,154.6671,155.184,132556.0
2025-03-06 15:55:00,156.1,156.43,155.93,156.01,264094.0,155.1641,155.4922,154.9952,155.0747,264094.0
2025-03-07 09:30:00,155.22,156.04,155.22,155.77,102196.0,154.2894,155.1045,154.2894,154.8361,102196.0
2025-03-07 09:35:00,155.78,157.0,155.69,156.89,156524.0,154.8461,156.0587,154.7566,155.9494,156524.0
2025-03-07 09:40:00,156.89,157.24,156.5,156.75,39877.0,155.9494,156.2973,155.5617,155.8102,39877.0
2025-03-07 09:45:00,156.78,157.63,156.78,157.22,52779.0,155.8401,156.685,155.8401,156.2774,52779.0
2025-03-07 09:50:00,157.22,157.66,156.97,157.29,90513.0,156.2774,156.7148,156.0289,156.347,90513.0
2025-03-07 09:55:00,157.18,157.5,156.71,157.0,31035.0,156.2377,156.5557,155.7705,156.0587,31035.0
2025-03-07 10:00:00,156.99,157.71,156.37,157.5,34020.0,156.0488,156.7645,155.4325,156.5557,34020.0
2025-03-07 10:05:00,157.36,158.0,157.35,157.76,29894.0,156.4166,157.0527,156.4066,156.8142,29894.0
2025-03-07 10:10:00,157.73,157.99,157.3,157.34,28888.0,156.7844,157.0428,156.3569,156.3967,28888.0
2025-03-07 10:15:00,157.26,157.58,156.93,157.45,45847.0,156.3172,156.6353,155.9892,156.506,45847.0
2025-03-07 10:20:00,157.49,158.14,157.23,158.0,61933.0,156.5458,157.1919,156.2874,157.0527,61933.0
2025-03-07 10:25:00,157.99,158.1,157.64,157.77,45335.0,157.0428,157.1521,156.6949,156.8241,45335.0
2025-03-07 10:30:00,157.75,157.76,156.59,156.73,49856.0,156.8042,156.8142,155.6512,155.7904,49856.0
2025-03-07 10:35:00,156.77,156.78,156.3,156.42,29981.0,155.8301,155.8401,155.3629,155.4822,29981.0
2025-03-07 10:40:00,156.42,157.11,156.08,156.98,50722.0,155.4822,156.1681,155.1443,156.0389,50722.0
2025-03-07 10:45:00,156.98,158.32,156.81,157.95,46560.0,156.0389,157.3708,155.8699,157.003,46560.0
2025-03-07 10:50:00,157.93,158.03,157.22,157.73,26554.0,156.9832,157.0826,156.2774,156.7844,26554.0
2025-03-07 10:55:00,157.83,158.1,157.68,157.99,26037.0,156.8838,157.1521,156.7347,157.0428,26037.0
2025-03-07 11:00:00,157.92,157.92,157.41,157.49,62230.0,156.9732,156.9732,156.4663,156.5458,62230.0
2025-03-07 11:05:00,157.57,158.02,157.4,157.68,75144.0,156.6253,157.0726,156.4563,156.7347,75144.0
2025-03-07 11:10:00,157.73,157.78,157.42,157.49,53358.0,156.7844,156.8341,156.4762,156.5458,53358.0
2025-03-07 11:15:00,157.56,157.62,156.98,157.02,63429.0,156.6154,156.675,156.0389,156.0786,63429.0
2025-03-07 11:20:00,157.02,157.08,156.6,156.66,24909.0,156.0786,156.1383,155.6611,155.7208,24909.0
2025-03-07 11:25:00,156.63,156.68,156.24,156.47,49960.0,155.691,155.7407,155.3033,155.5319,49960.0
2025-03-07 11:30:00,156.54,156.7,156.14,156.22,46984.0,155.6015,155.7605,155.2039,155.2834,46984.0
2025-03-07 11:35:00,156.22,156.28,155.76,155.96,55067.0,155.2834,155.3431,154.8262,155.025,55067.0
2025-03-07 11:40:00,155.95,156.11,155.54,156.06,68358.0,155.015,155.1741,154.6075,155.1244,68358.0
2025-03-07 11:45:00,156.01,156.39,155.76,155.92,42514.0,155.0747,155.4524,154.8262,154.9852,42514.0
2025-03-07 11:50:00,155.96,156.14,155.6,156.12,32495.0,155.025,155.2039,154.6671,155.184,32495.0
2025-03-07 11:55:00,156.07,156.43,155.98,156.28,30561.0,155.1343,155.4922,155.0449,155.3431,30561.0
2025-03-07 12:00:00,156.28,156.88,156.23,156.43,56460.0,155.3431,155.9395,155.2934,155.4922,56460.0
2025-03-07 12:05:00,156.48,156.64,155.9,156.19,24610.0,155.5419,155.7009,154.9653,155.2536,24610.0
2025-03-07 12:10:00,156.16,156.34,155.76,156.26,20351.0,155.2238,155.4027,154.8262,155.3232,20351.0
2025-03-07 12:15:00,156.29,156.4,155.95,156.09,17106.0,155.353,155.4623,155.015,155.1542,17106.0
2025-03-07 12:20:00,156.09,156.75,156.06,156.71,27086.0,155.1542,155.8102,155.1244,155.7705,27086.0
2025-03-07 12:25:00,156.65,156.93,156.54,156.88,33311.0,155.7108,155.9892,155.6015,155.9395,33311.0
2025-03-07 12:30:00,156.83,157.58,156.57,157.51,39483.0,155.8898,156.6353,155.6313,156.5657,39483.0
2025-03-07 12:35:00,157.51,157.9,157.44,157.68,22877.0,156.5657,156.9533,156.4961,156.7347,22877.0
2025-03-07 12:40:00,157.61,158.31,157.54,158.28,32998.0,156.6651,157.3609,156.5955,157.3311,32998.0
2025-03-07 12:45:00,158.28,158.69,158.07,158.28,73818.0,157.3311,157.7386,157.1223,157.3311,73818.0
2025-03-07 12:50:00,158.28,158.91,158.23,158.89,27655.0,157.3311,157.9573,157.2814,157.9374,27655.0
2025-03-07 12:55:00,158.94,159.03,157.66,157.77,115497.0,157.9871,158.0766,156.7148,156.8241,115497.0
2025-03-07 13:00:00,157.83,158.98,157.74,158.84,49794.0,156.8838,158.0269,156.7943,157.8877,49794.0
2025-03-07 13:05:00,158.84,159.24,158.71,158.77,43069.0,157.8877,158.2853,157.7585,157.8181,43069.0
2025-03-07 13:10:00,158.71,158.77,158.18,158.68,38641.0,157.7585,157.8181,157.2317,157.7287,38641.0
2025-03-07 13:15:00,158.68,158.86,158.55,158.78,56117.0,157.7287,157.9076,157.5994,157.8281,56117.0
2025-03-07 13:20:00,158.76,158.94,158.49,158.58,71049.0,157.8082,157.9871,157.5398,157.6293,71049.0
2025-03-07 13:25:00,158.58,158.83,158.48,158.57,29578.0,157.6293,157.8778,157.5299,157.6193,29578.0
2025-03-07 13:30:00,158.61,158.86,158.48,158.75,36439.0,157.6591,157.9076,157.5299,157.7982,36439.0
2025-03-07 13:35:00,158.79,159.55,158.77,159.51,64748.0,157.838,158.5935,157.8181,158.5537,64748.0
2025-03-07 13:40:00,159.57,159.69,159.14,159.37,34337.0,158.6133,158.7326,158.1859,158.4145,34337.0
2025-03-07 13:45:00,159.38,159.76,159.37,159.59,47267.0,158.4245,158.8022,158.4145,158.6332,47267.0
2025-03-07 13:50:00,159.62,160.2,159.52,160.16,77431.0,158.663,159.2396,158.5636,159.1998,77431.0
2025-03-07 13:55:00,160.14,160.18,159.85,160.12,58362.0,159.1799,159.2197,158.8917,159.16,58362.0
2025-03-07 14:00:00,160.09,160.54,160.02,160.31,89470.0,159.1302,159.5775,159.0606,159.3489,89470.0
2025-03-07 14:05:00,160.24,160.37,159.66,159.78,51535.0,159.2793,159.4085,158.7028,158.8221,51535.0
2025-03-07 14:10:00,159.81,160.29,159.79,160.14,29543.0,158.8519,159.329,158.832,159.1799,29543.0
2025-03-07 14:15:00,160.13,160.43,160.01,160.38,30547.0,159.17,159.4682,159.0507,159.4185,30547.0
2025-03-07 14:20:00,160.37,160.98,160.37,160.98,45005.0,159.4085,160.0149,159.4085,160.0149,45005.0
2025-03-07 14:25:00,161.0,161.38,160.91,161.31,83732.0,160.0348,160.4125,159.9453,160.3429,83732.0
2025-03-07 14:30:00,161.31,161.44,161.05,161.19,48037.0,160.3429,160.4721,160.0845,160.2236,48037.0
2025-03-07 14:35:00,161.2,161.29,160.78,161.14,55428.0,160.2336,160.323,159.8161,160.1739,55428.0
2025-03-07 14:40:00,161.18,161.31,160.68,160.77,34986.0,160.2137,160.3429,159.7167,159.8061,34986.0
2025-03-07 14:45:00,160.8,160.88,160.39,160.39,23181.0,159.836,159.9155,159.4284,159.4284,23181.0
2025-03-07 14:50:00,160.47,160.75,160.39,160.64,40503.0,159.5079,159.7863,159.4284,159.6769,40503.0
2025-03-07 14:55:00,160.69,160.82,160.49,160.57,19856.0,159.7266,159.8558,159.5278,159.6073,19856.0
2025-03-07 15:00:00,160.38,160.54,160.15,160.35,22833.0,159.4185,159.5775,159.1899,159.3887,22833.0
2025-03-07 15:05:00,160.33,161.03,160.32,161.0,23925.0,159.3688,160.0646,159.3588,160.0348,23925.0
2025-03-07 15:10:00,160.99,161.29,160.88,161.12,80154.0,160.0248,160.323,159.9155,160.154,80154.0
2025-03-07 15:15:00,161.09,161.29,160.69,161.16,48229.0,160.1242,160.323,159.7266,160.1938,48229.0
2025-03-07 15:20:00,161.14,161.14,160.8,160.99,37438.0,160.1739,160.1739,159.836,160.0248,37438.0
2025-03-07 15:25:00,160.97,161.12,160.87,161.03,24722.0,160.0049,160.154,159.9055,160.0646,24722.0
2025-03-07 15:30:00,160.97,161.24,160.92,161.18,53583.0,160.0049,160.2733,159.9552,160.2137,53583.0
2025-03-07 15:35:00,161.2,161.22,160.35,160.49,48785.0,160.2336,160.2534,159.3887,159.5278,48785.0
2025-03-07 15:40:00,160.47,160.78,160.15,160.78,56334.0,159.5079,159.8161,159.1899,159.8161,56334.0
2025-03-07 15:45:00,160.78,161.19,160.73,161.16,71032.0,159.8161,160.2236,159.7664,160.1938,71032.0
2025-03-07 15:50:00,161.11,161.55,160.87,161.5,128824.0,160.1441,160.5815,159.9055,160.5318,128824.0
2025-03-07 15:55:00,161.5,161.82,161.14,161.19,328385.0,160.5318,160.8498,160.1739,160.2236,328385.0
2025-03-10 09:30:00,157.35,158.38,156.87,157.5,166800.0,156.4066,157.4305,155.9295,156.5557,166800.0
2025-03-10 09:35:00,157.57,159.23,157.57,158.91,83549.0,156.6253,158.2754,156.6253,157.9573,83549.0
2025-03-10 09:40:00,158.96,159.26,158.34,158.84,54660.0,158.007,158.3052,157.3907,157.8877,54660.0
2025-03-10 09:45:00,158.85,159.07,158.14,158.77,42488.0,157.8976,158.1163,157.1919,157.8181,42488.0
2025-03-10 09:50:00,158.59,159.0,157.76,158.05,61972.0,157.6392,158.0467,156.8142,157.1024,61972.0
2025-03-10 09:55:00,158.1,158.78,158.04,158.29,55259.0,157.1521,157.8281,157.0925,157.341,55259.0
2025-03-10 10:00:00,158.27,158.28,157.55,157.76,39842.0,157.3211,157.3311,156.6054,156.8142,39842.0
2025-03-10 10:05:00,157.76,158.19,157.63,157.74,52798.0,156.8142,157.2416,156.685,156.7943,52798.0
2025-03-10 10:10:00,157.8,158.53,157.63,158.47,44372.0,156.8539,157.5796,156.685,157.5199,44372.0
2025-03-10 10:15:00,158.45,158.95,158.06,158.21,52703.0,157.5,157.997,157.1124,157.2615,52703.0
2025-03-10 10:20:00,158.21,158.72,157.93,158.57,47262.0,157.2615,157.7684,156.9832,157.6193,47262.0
2025-03-10 10:25:00,158.58,158.66,157.82,157.9,40770.0,157.6293,157.7088,156.8738,156.9533,40770.0
2025-03-10 10:30:00,157.91,158.24,157.68,158.17,54690.0,156.9633,157.2913,156.7347,157.2217,54690.0
2025-03-10 10:35:00,158.14,158.64,157.88,158.49,53753.0,157.1919,157.6889,156.9335,157.5398,53753.0
2025-03-10 10:40:00,158.44,158.62,158.2,158.24,72939.0,157.4901,157.669,157.2515,157.2913,72939.0
2025-03-10 10:45:00,158.28,158.6,158.09,158.4,55960.0,157.3311,157.6491,157.1422,157.4503,55960.0
2025-03-10 10:50:00,158.36,158.41,158.08,158.09,40291.0,157.4106,157.4603,157.1323,157.1422,40291.0
2025-03-10 10:55:00,158.11,158.14,157.62,157.95,97802.0,157.1621,157.1919,156.675,157.003,97802.0
2025-03-10 11:00:00,157.95,158.42,157.82,158.07,95099.0,157.003,157.4702,156.8738,157.1223,95099.0
2025-03-10 11:05:00,158.1,158.4,157.76,157.83,55736.0,157.1521,157.4503,156.8142,156.8838,55736.0
2025-03-10 11:10:00,157.76,157.79,157.3,157.52,35582.0,156.8142,156.844,156.3569,156.5756,35582.0
2025-03-10 11:15:00,157.57,157.6,157.0,157.07,35874.0,156.6253,156.6551,156.0587,156.1283,35874.0
2025-03-10 11:20:00,156.97,157.62,156.91,157.46,43365.0,156.0289,156.675,155.9693,156.516,43365.0
2025-03-10 11:25:00,157.52,157.58,157.2,157.36,24822.0,156.5756,156.6353,156.2575,156.4166,24822.0
2025-03-10 11:30:00,157.31,157.67,157.2,157.38,27288.0,156.3669,156.7247,156.2575,156.4365,27288.0
2025-03-10 11:35:00,157.34,157.8,157.06,157.06,34259.0,156.3967,156.8539,156.1184,156.1184,34259.0
2025-03-10 11:40:00,157.15,157.22,156.13,156.29,62834.0,156.2078,156.2774,155.194,155.353,62834.0
2025-03-10 11:45:00,156.28,157.13,156.28,156.94,30174.0,155.3431,156.188,155.3431,155.9991,30174.0
2025-03-10 11:50:00,157.0,157.01,156.52,156.89,25998.0,156.0587,156.0687,155.5816,155.9494,25998.0
2025-03-10 11:55:00,156.97,156.97,156.63,156.77,20503.0,156.0289,156.0289,155.691,155.8301,20503.0
2025-03-10 12:00:00,156.76,157.1,156.4,156.42,67460.0,155.8202,156.1581,155.4623,155.4822,67460.0
2025-03-10 12:05:00,156.41,156.76,156.3,156.55,31157.0,155.4723,155.8202,155.3629,155.6114,31157.0
2025-03-10 12:10:00,156.6,156.81,156.4,156.64,59232.0,155.6611,155.8699,155.4623,155.7009,59232.0
2025-03-10 12:15:00,156.63,156.78,155.96,156.11,121849.0,155.691,155.8401,155.025,155.1741,121849.0
2025-03-10 12:20:00,156.04,156.58,156.03,156.38,35153.0,155.1045,155.6413,155.0946,155.4425,35153.0
2025-03-10 12:25:00,156.45,156.64,156.34,156.58,52807.0,155.512,155.7009,155.4027,155.6413,52807.0
2025-03-10 12:30:00,156.58,157.05,156.49,156.9,73460.0,155.6413,156.1084,155.5518,155.9593,73460.0
2025-03-10 12:35:00,156.84,156.84,156.21,156.22,31523.0,155.8997,155.8997,155.2735,155.2834,31523.0
2025-03-10 12:40:00,156.16,156.37,156.08,156.11,45757.0,155.2238,155.4325,155.1443,155.1741,45757.0
2025-03-10 12:45:00,156.16,156.37,156.1,156.14,18597.0,155.2238,155.4325,155.1641,155.2039,18597.0
2025-03-10 12:50:00,156.27,156.66,156.23,156.46,30179.0,155.3331,155.7208,155.2934,155.522,30179.0
2025-03-10 12:55:00,156.41,156.64,156.2,156.22,23055.0,155.4723,155.7009,155.2635,155.2834,23055.0
2025-03-10 13:00:00,156.19,156.28,155.46,155.48,59182.0,155.2536,155.3431,154.528,154.5479,59182.0
2025-03-10 13:05:00,155.51,155.74,155.24,155.27,22830.0,154.5777,154.8063,154.3093,154.3391,22830.0
2025-03-10 13:10:00,155.2,155.45,155.02,155.4,41425.0,154.2695,154.518,154.0906,154.4683,41425.0
2025-03-10 13:15:00,155.32,155.75,155.26,155.6,57897.0,154.3888,154.8162,154.3292,154.6671,57897.0
2025-03-10 13:20:00,155.61,156.04,155.52,155.97,51508.0,154.6771,155.1045,154.5876,155.0349,51508.0
2025-03-10 13:25:00,155.89,156.04,155.75,155.76,27785.0,154.9554,155.1045,154.8162,154.8262,27785.0
2025-03-10 13:30:00,155.76,155.99,155.74,155.79,19038.0,154.8262,155.0548,154.8063,154.856,19038.0
2025-03-10 13:35:00,155.8,155.94,155.34,155.65,21648.0,154.8659,155.0051,154.4087,154.7168,21648.0
2025-03-10 13:40:00,155.69,155.77,155.08,155.08,51453.0,154.7566,154.8361,154.1503,154.1503,51453.0
2025-03-10 13:45:00,155.13,155.34,154.8,155.03,46676.0,154.2,154.4087,153.8719,154.1006,46676.0
2025-03-10 13:50:00,155.03,155.3,154.89,155.3,34521.0,154.1006,154.3689,153.9614,154.3689,34521.0
2025-03-10 13:55:00,155.22,155.32,154.78,154.78,28001.0,154.2894,154.3888,153.852,153.852,28001.0
2025-03-10 14:00:00,154.81,154.99,154.72,154.82,20959.0,153.8819,154.0608,153.7924,153.8918,20959.0
2025-03-10 14:05:00,154.84,154.97,154.61,154.91,29596.0,153.9117,154.0409,153.6831,153.9813,29596.0
2025-03-10 14:10:00,154.92,155.34,154.73,155.06,30602.0,153.9912,154.4087,153.8023,154.1304,30602.0
2025-03-10 14:15:00,155.03,155.22,154.8,154.8,60801.0,154.1006,154.2894,153.8719,153.8719,60801.0
2025-03-10 14:20:00,154.87,155.12,154.85,154.95,30423.0,153.9415,154.19,153.9216,154.021,30423.0
2025-03-10 14:25:00,154.9,154.9,154.39,154.63,53580.0,153.9713,153.9713,153.4644,153.7029,53580.0
2025-03-10 14:30:00,154.68,155.17,154.68,154.83,48989.0,153.7526,154.2397,153.7526,153.9018,48989.0
2025-03-10 14:35:00,154.8,154.83,154.57,154.57,30622.0,153.8719,153.9018,153.6433,153.6433,30622.0
2025-03-10 14:40:00,154.55,154.63,154.27,154.52,41176.0,153.6234,153.7029,153.3451,153.5936,41176.0
2025-03-10 14:45:00,154.52,154.54,154.2,154.22,33287.0,153.5936,153.6135,153.2755,153.2954,33287.0
2025-03-10 14:50:00,154.23,154.35,153.76,153.83,38071.0,153.3053,153.4246,152.8382,152.9077,38071.0
2025-03-10 14:55:00,153.83,153.83,153.43,153.57,52546.0,152.9077,152.9077,152.5101,152.6493,52546.0
2025-03-10 15:00:00,153.5,153.93,153.18,153.34,39977.0,152.5797,153.0071,152.2616,152.4207,39977.0
2025-03-10 15:05:00,153.32,153.42,152.61,152.74,93712.0,152.4008,152.5002,151.6951,151.8243,93712.0
2025-03-10 15:10:00,152.74,153.56,152.72,153.45,87124.0,151.8243,152.6394,151.8044,152.53,87124.0
2025-03-10 15:15:00,153.38,154.03,153.34,154.02,84810.0,152.4604,153.1065,152.4207,153.0966,84810.0
2025-03-10 15:20:00,154.01,154.7,153.89,154.56,91920.0,153.0867,153.7725,152.9674,153.6334,91920.0
2025-03-10 15:25:00,154.61,155.14,154.24,154.24,81118.0,153.6831,154.2099,153.3153,153.3153,81118.0
2025-03-10 15:30:00,154.25,155.67,154.24,155.53,119472.0,153.3252,154.7367,153.3153,154.5976,119472.0
2025-03-10 15:35:00,155.52,155.78,154.85,155.45,109970.0,154.5876,154.8461,153.9216,154.518,109970.0
2025-03-10 15:40:00,155.45,155.51,154.39,154.39,94735.0,154.518,154.5777,153.4644,153.4644,94735.0
2025-03-10 15:45:00,154.41,155.11,154.41,154.86,109514.0,153.4843,154.1801,153.4843,153.9316,109514.0
2025-03-10 15:50:00,154.88,155.52,154.38,154.72,208570.0,153.9515,154.5876,153.4544,153.7924,208570.0
2025-03-10 15:55:00,154.78,155.25,154.41,155.06,379792.0,153.852,154.3192,153.4843,154.1304,379792.0
2025-03-11 09:30:00,154.85,154.99,152.35,152.7,170307.0,153.9216,154.0608,151.4366,151.7845,170307.0
2025-03-11 09:35:00,152.68,153.8,152.01,153.79,70115.0,151.7646,152.8779,151.0987,152.868,70115.0
2025-03-11 09:40:00,153.73,153.95,153.12,153.84,96702.0,152.8083,153.027,152.202,152.9177,96702.0
2025-03-11 09:45:00,153.84,154.93,153.7,154.84,60344.0,152.9177,154.0012,152.7785,153.9117,60344.0
2025-03-11 09:50:00,154.83,155.07,154.16,154.3,52487.0,153.9018,154.1403,153.2358,153.3749,52487.0
2025-03-11 09:55:00,154.37,154.62,154.12,154.12,47453.0,153.4445,153.693,153.196,153.196,47453.0
2025-03-11 10:00:00,154.1,154.9,152.99,153.16,113518.0,153.1761,153.9713,152.0728,152.2418,113518.0
2025-03-11 10:05:00,153.21,154.67,153.19,154.53,39680.0,152.2915,153.7427,152.2716,153.6035,39680.0
2025-03-11 10:10:00,154.55,154.55,153.67,153.76,40082.0,153.6234,153.6234,152.7487,152.8382,40082.0
2025-03-11 10:15:00,153.75,154.13,153.4,153.83,37240.0,152.8282,153.2059,152.4803,152.9077,37240.0
2025-03-11 10:20:00,153.71,153.83,152.47,152.59,37614.0,152.7885,152.9077,151.5559,151.6752,37614.0
2025-03-11 10:25:00,152.59,152.84,152.06,152.36,82999.0,151.6752,151.9237,151.1484,151.4466,82999.0
2025-03-11 10:30:00,152.41,153.03,151.85,151.98,62412.0,151.4963,152.1125,150.9396,151.0688,62412.0
2025-03-11 10:35:00,151.97,152.3,151.37,151.67,41761.0,151.0589,151.3869,150.4625,150.7607,41761.0
2025-03-11 10:40:00,151.72,152.52,151.47,152.34,39731.0,150.8104,151.6056,150.5619,151.4267,39731.0
2025-03-11 10:45:00,152.34,152.62,152.1,152.29,39653.0,151.4267,151.705,151.1881,151.377,39653.0
2025-03-11 10:50:00,152.4,152.92,152.17,152.86,39165.0,151.4863,152.0032,151.2577,151.9436,39165.0
2025-03-11 10:55:00,152.78,152.78,151.8,151.85,27992.0,151.864,151.864,150.8899,150.9396,27992.0
2025-03-11 11:00:00,151.78,152.37,151.52,151.53,50167.0,150.87,151.4565,150.6116,150.6215,50167.0
2025-03-11 11:05:00,151.6,152.82,151.53,152.76,42110.0,150.6911,151.9038,150.6215,151.8442,42110.0
2025-03-11 11:10:00,152.7,153.01,152.33,152.72,36070.0,151.7845,152.0927,151.4167,151.8044,36070.0
2025-03-11 11:15:00,152.79,153.15,152.63,152.94,40274.0,151.874,152.2318,151.7149,152.0231,40274.0
2025-03-11 11:20:00,152.99,153.05,152.41,152.52,20249.0,152.0728,152.1324,151.4963,151.6056,20249.0
2025-03-11 11:25:00,152.59,153.04,152.53,152.59,27628.0,151.6752,152.1225,151.6155,151.6752,27628.0
2025-03-11 11:30:00,152.59,153.19,152.4,153.06,16419.0,151.6752,152.2716,151.4863,152.1424,16419.0
2025-03-11 11:35:00,153.1,153.1,152.44,152.93,19502.0,152.1821,152.1821,151.5261,152.0131,19502.0
2025-03-11 11:40:00,152.9,153.37,152.88,153.09,27536.0,151.9833,152.4505,151.9634,152.1722,27536.0
2025-03-11 11:45:00,153.09,153.09,152.49,152.94,31329.0,152.1722,152.1722,151.5758,152.0231,31329.0
2025-03-11 11:50:00,152.94,153.13,152.58,152.83,47339.0,152.0231,152.2119,151.6652,151.9137,47339.0
2025-03-11 11:55:00,152.86,152.93,152.02,152.04,25492.0,151.9436,152.0131,151.1086,151.1285,25492.0
2025-03-11 12:00:00,152.06,152.25,151.75,152.0,37678.0,151.1484,151.3372,150.8402,151.0887,37678.0
2025-03-11 12:05:00,151.89,152.06,151.5,151.53,28158.0,150.9794,151.1484,150.5917,150.6215,28158.0
2025-03-11 12:10:00,151.6,151.66,151.22,151.38,29983.0,150.6911,150.7508,150.3134,150.4724,29983.0
2025-03-11 12:15:00,151.41,151.62,151.28,151.53,35568.0,150.5023,150.711,150.373,150.6215,35568.0
2025-03-11 12:20:00,151.52,151.98,151.46,151.76,22675.0,150.6116,151.0688,150.552,150.8502,22675.0
2025-03-11 12:25:00,151.8,152.2,151.71,152.03,27938.0,150.8899,151.2875,150.8005,151.1185,27938.0
2025-03-11 12:30:00,152.08,152.48,152.02,152.41,46790.0,151.1682,151.5658,151.1086,151.4963,46790.0
2025-03-11 12:35:00,152.41,152.6,151.95,152.05,27981.0,151.4963,151.6851,151.039,151.1384,27981.0
2025-03-11 12:40:00,152.02,152.5,151.78,152.02,18156.0,151.1086,151.5857,150.87,151.1086,18156.0
2025-03-11 12:45:00,152.06,152.38,152.06,152.2,20337.0,151.1484,151.4664,151.1484,151.2875,20337.0
2025-03-11 12:50:00,152.29,152.44,151.76,151.91,12470.0,151.377,151.5261,150.8502,150.9993,12470.0
2025-03-11 12:55:00,151.99,152.12,151.67,151.86,23091.0,151.0788,151.208,150.7607,150.9496,23091.0
2025-03-11 13:00:00,151.84,151.87,151.52,151.52,20999.0,150.9297,150.9595,150.6116,150.6116,20999.0
2025-03-11 13:05:00,151.58,151.75,151.37,151.57,19357.0,150.6712,150.8402,150.4625,150.6613,19357.0
2025-03-11 13:10:00,151.56,151.7,151.33,151.52,27766.0,150.6514,150.7905,150.4227,150.6116,27766.0
2025-03-11 13:15:00,151.46,151.68,151.4,151.5,36685.0,150.552,150.7706,150.4923,150.5917,36685.0
2025-03-11 13:20:00,151.5,151.68,151.02,151.24,22737.0,150.5917,150.7706,150.1146,150.3333,22737.0
2025-03-11 13:25:00,151.24,151.38,150.86,151.01,29774.0,150.3333,150.4724,149.9556,150.1047,29774.0
2025-03-11 13:30:00,150.95,151.56,150.95,151.13,43995.0,150.045,150.6514,150.045,150.2239,43995.0
2025-03-11 13:35:00,151.2,151.55,151.06,151.55,22899.0,150.2935,150.6414,150.1544,150.6414,22899.0
2025-03-11 13:40:00,151.47,152.01,151.47,151.81,23634.0,150.5619,151.0987,150.5619,150.8999,23634.0
2025-03-11 13:45:00,151.81,152.47,151.71,152.32,28955.0,150.8999,151.5559,150.8005,151.4068,28955.0
2025-03-11 13:50:00,152.29,152.49,152.19,152.4,17392.0,151.377,151.5758,151.2776,151.4863,17392.0
2025-03-11 13:55:00,152.4,152.43,151.81,152.1,25682.0,151.4863,151.5161,150.8999,151.1881,25682.0
2025-03-11 14:00:00,152.18,153.32,152.18,153.18,38112.0,151.2676,152.4008,151.2676,152.2616,38112.0
2025-03-11 14:05:00,153.22,153.36,152.96,153.18,18744.0,152.3014,152.4406,152.043,152.2616,18744.0
2025-03-11 14:10:00,153.18,153.88,153.18,153.88,25502.0,152.2616,152.9574,152.2616,152.9574,25502.0
2025-03-11 14:15:00,153.77,153.88,153.51,153.85,24042.0,152.8481,152.9574,152.5897,152.9276,24042.0
2025-03-11 14:20:00,153.77,154.41,153.68,154.11,43301.0,152.8481,153.4843,152.7586,153.1861,43301.0
2025-03-11 14:25:00,154.11,154.22,153.93,154.1,42958.0,153.1861,153.2954,153.0071,153.1761,42958.0
2025-03-11 14:30:00,154.13,154.36,153.82,154.13,37200.0,153.2059,153.4346,152.8978,153.2059,37200.0
2025-03-11 14:35:00,154.12,154.55,154.0,154.5,37863.0,153.196,153.6234,153.0767,153.5737,37863.0
2025-03-11 14:40:00,154.56,155.47,154.49,155.36,64134.0,153.6334,154.5379,153.5638,154.4286,64134.0
2025-03-11 14:45:00,155.41,155.58,155.25,155.54,80062.0,154.4783,154.6473,154.3192,154.6075,80062.0
2025-03-11 14:50:00,155.54,156.23,155.49,155.91,62234.0,154.6075,155.2934,154.5578,154.9753,62234.0
2025-03-11 14:55:00,155.96,156.04,155.4,155.43,58168.0,155.025,155.1045,154.4683,154.4982,58168.0
2025-03-11 15:00:00,155.37,155.55,154.88,155.17,41282.0,154.4385,154.6174,153.9515,154.2397,41282.0
2025-03-11 15:05:00,155.25,155.98,155.17,155.58,39117.0,154.3192,155.0449,154.2397,154.6473,39117.0
2025-03-11 15:10:00,155.49,155.54,154.88,155.09,33448.0,154.5578,154.6075,153.9515,154.1602,33448.0
2025-03-11 15:15:00,155.13,155.32,154.86,155.09,45012.0,154.2,154.3888,153.9316,154.1602,45012.0
2025-03-11 15:20:00,155.19,155.6,154.82,154.84,37721.0,154.2596,154.6671,153.8918,153.9117,37721.0
2025-03-11 15:25:00,154.83,155.51,154.82,155.11,27933.0,153.9018,154.5777,153.8918,154.1801,27933.0
2025-03-11 15:30:00,155.18,155.18,154.63,154.66,39415.0,154.2497,154.2497,153.7029,153.7328,39415.0
2025-03-11 15:35:00,154.63,154.94,154.4,154.45,42387.0,153.7029,154.0111,153.4743,153.524,42387.0
2025-03-11 15:40:00,154.42,154.53,154.2,154.5,24688.0,153.4942,153.6035,153.2755,153.5737,24688.0
2025-03-11 15:45:00,154.47,154.68,154.24,154.63,31280.0,153.5439,153.7526,153.3153,153.7029,31280.0
2025-03-11 15:50:00,154.6,154.76,153.37,153.46,131115.0,153.6731,153.8322,152.4505,152.54,131115.0
2025-03-11 15:55:00,153.53,153.81,152.97,152.97,373069.0,152.6095,152.8879,152.0529,152.0529,373069.0
2025-03-12 09:30:00,154.2,155.3,154.01,154.78,149039.0,153.2755,154.3689,153.0867,153.852,149039.0
2025-03-12 09:35:00,154.73,155.55,154.51,155.34,58091.0,153.8023,154.6174,153.5837,154.4087,58091.0
2025-03-12 09:40:00,155.42,155.86,154.89,154.93,100083.0,154.4882,154.9256,153.9614,154.0012,100083.0
2025-03-12 09:45:00,155.17,155.4,154.72,154.95,31100.0,154.2397,154.4683,153.7924,154.021,31100.0
2025-03-12 09:50:00,154.98,155.34,154.65,154.65,61954.0,154.0509,154.4087,153.7228,153.7228,61954.0
2025-03-12 09:55:00,154.62,154.85,154.05,154.78,34947.0,153.693,153.9216,153.1264,153.852,34947.0
2025-03-12 10:00:00,154.68,155.15,154.43,155.03,44894.0,153.7526,154.2198,153.5041,154.1006,44894.0
2025-03-12 10:05:00,155.13,155.5,155.03,155.46,61392.0,154.2,154.5677,154.1006,154.528,61392.0
2025-03-12 10:10:00,155.53,155.66,154.89,154.96,38103.0,154.5976,154.7268,153.9614,154.031,38103.0
2025-03-12 10:15:00,155.01,155.01,154.49,154.98,31665.0,154.0807,154.0807,153.5638,154.0509,31665.0
2025-03-12 10:20:00,154.94,155.27,154.46,154.7,25143.0,154.0111,154.3391,153.534,153.7725,25143.0
2025-03-12 10:25:00,154.66,155.14,154.62,154.72,26740.0,153.7328,154.2099,153.693,153.7924,26740.0
2025-03-12 10:30:00,154.63,154.65,153.61,153.62,34799.0,153.7029,153.7228,152.6891,152.699,34799.0
2025-03-12 10:35:00,153.51,153.82,153.28,153.28,44725.0,152.5897,152.8978,152.361,152.361,44725.0
2025-03-12 10:40:00,153.32,153.4,152.66,152.98,74158.0,152.4008,152.4803,151.7448,152.0628,74158.0
2025-03-12 10:45:00,152.97,153.3,152.87,152.98,28597.0,152.0529,152.3809,151.9535,152.0628,28597.0
2025-03-12 10:50:00,153.09,153.55,153.0,153.47,22457.0,152.1722,152.6294,152.0827,152.5499,22457.0
2025-03-12 10:55:00,153.47,153.47,152.78,152.86,39777.0,152.5499,152.5499,151.864,151.9436,39777.0
2025-03-12 11:00:00,152.91,153.0,152.44,152.71,29886.0,151.9933,152.0827,151.5261,151.7945,29886.0
2025-03-12 11:05:00,152.78,152.89,152.28,152.69,32234.0,151.864,151.9734,151.367,151.7746,32234.0
2025-03-12 11:10:00,152.66,152.93,152.62,152.81,31071.0,151.7448,152.0131,151.705,151.8939,31071.0
2025-03-12 11:15:00,152.88,153.33,152.71,153.21,24505.0,151.9634,152.4107,151.7945,152.2915,24505.0
2025-03-12 11:20:00,153.26,153.69,153.06,153.58,26889.0,152.3412,152.7686,152.1424,152.6592,26889.0
2025-03-12 11:25:00,153.53,153.85,153.47,153.62,32985.0,152.6095,152.9276,152.5499,152.699,32985.0
2025-03-12 11:30:00,153.69,154.06,153.6,153.83,29429.0,152.7686,153.1364,152.6791,152.9077,29429.0
2025-03-12 11:35:00,153.81,154.21,153.79,154.11,24975.0,152.8879,153.2855,152.868,153.1861,24975.0
2025-03-12 11:40:00,154.06,154.16,153.9,154.03,29633.0,153.1364,153.2358,152.9773,153.1065,29633.0
2025-03-12 11:45:00,154.06,154.37,153.87,154.32,23297.0,153.1364,153.4445,152.9475,153.3948,23297.0
2025-03-12 11:50:00,154.24,154.39,154.15,154.29,22650.0,153.3153,153.4644,153.2258,153.365,22650.0
2025-03-12 11:55:00,154.26,154.34,153.85,154.33,22288.0,153.3352,153.4147,152.9276,153.4047,22288.0
2025-03-12 12:00:00,154.33,154.35,154.0,154.13,20071.0,153.4047,153.4246,153.0767,153.2059,20071.0
2025-03-12 12:05:00,154.15,154.59,154.04,154.56,21687.0,153.2258,153.6632,153.1165,153.6334,21687.0
2025-03-12 12:10:00,154.53,154.8,154.23,154.73,34934.0,153.6035,153.8719,153.3053,153.8023,34934.0
2025-03-12 12:15:00,154.72,154.78,154.41,154.76,30095.0,153.7924,153.852,153.4843,153.8322,30095.0
2025-03-12 12:20:00,154.76,154.81,154.61,154.68,36609.0,153.8322,153.8819,153.6831,153.7526,36609.0
2025-03-12 12:25:00,154.71,154.85,154.55,154.66,50119.0,153.7825,153.9216,153.6234,153.7328,50119.0
2025-03-12 12:30:00,154.75,154.92,154.7,154.84,20157.0,153.8222,153.9912,153.7725,153.9117,20157.0
2025-03-12 12:35:00,154.89,154.95,154.66,154.79,21518.0,153.9614,154.021,153.7328,153.862,21518.0
2025-03-12 12:40:00,154.6,154.66,154.17,154.25,35643.0,153.6731,153.7328,153.2457,153.3252,35643.0
2025-03-12 12:45:00,154.31,154.92,154.21,154.83,14085.0,153.3849,153.9912,153.2855,153.9018,14085.0
2025-03-12 12:50:00,154.86,155.02,154.63,154.8,19850.0,153.9316,154.0906,153.7029,153.8719,19850.0
2025-03-12 12:55:00,154.8,154.87,154.07,154.09,32433.0,153.8719,153.9415,153.1463,153.1662,32433.0
2025-03-12 13:00:00,154.19,154.36,153.96,153.99,45565.0,153.2656,153.4346,153.037,153.0668,45565.0
2025-03-12 13:05:00,153.97,154.24,153.79,154.2,40727.0,153.0469,153.3153,152.868,153.2755,40727.0
2025-03-12 13:10:00,154.19,154.27,154.05,154.23,63098.0,153.2656,153.3451,153.1264,153.3053,63098.0
2025-03-12 13:15:00,154.23,154.3,153.94,154.2,33557.0,153.3053,153.3749,153.0171,153.2755,33557.0
2025-03-12 13:20:00,154.26,154.57,154.18,154.44,46941.0,153.3352,153.6433,153.2556,153.5141,46941.0
2025-03-12 13:25:00,154.41,154.53,154.14,154.45,79771.0,153.4843,153.6035,153.2159,153.524,79771.0
2025-03-12 13:30:00,154.4,154.48,154.13,154.24,33526.0,153.4743,153.5538,153.2059,153.3153,33526.0
2025-03-12 13:35:00,154.29,154.39,153.97,153.97,25620.0,153.365,153.4644,153.0469,153.0469,25620.0
2025-03-12 13:40:00,154.03,154.06,153.66,153.66,43114.0,153.1065,153.1364,152.7388,152.7388,43114.0
2025-03-12 13:45:00,153.63,153.9,153.63,153.7,49280.0,152.7089,152.9773,152.7089,152.7785,49280.0
2025-03-12 13:50:00,153.63,153.67,153.2,153.24,21488.0,152.7089,152.7487,152.2815,152.3213,21488.0
2025-03-12 13:55:00,153.24,153.24,152.74,152.81,49370.0,152.3213,152.3213,151.8243,151.8939,49370.0
2025-03-12 14:00:00,152.75,153.27,152.71,153.12,20683.0,151.8342,152.3511,151.7945,152.202,20683.0
2025-03-12 14:05:00,153.11,153.16,152.74,152.87,21503.0,152.1921,152.2418,151.8243,151.9535,21503.0
2025-03-12 14:10:00,152.93,153.35,152.92,153.22,15859.0,152.0131,152.4306,152.0032,152.3014,15859.0
2025-03-12 14:15:00,153.15,153.31,153.11,153.3,20786.0,152.2318,152.3909,152.1921,152.3809,20786.0
2025-03-12 14:20:00,153.31,153.39,153.07,153.22,23336.0,152.3909,152.4704,152.1523,152.3014,23336.0
2025-03-12 14:25:00,153.22,153.65,153.14,153.58,14695.0,152.3014,152.7288,152.2219,152.6592,14695.0
2025-03-12 14:30:00,153.67,153.7,153.53,153.69,18353.0,152.7487,152.7785,152.6095,152.7686,18353.0
2025-03-12 14:35:00,153.71,153.75,153.46,153.61,22015.0,152.7885,152.8282,152.54,152.6891,22015.0
2025-03-12 14:40:00,153.62,153.9,153.61,153.89,21076.0,152.699,152.9773,152.6891,152.9674,21076.0
2025-03-12 14:45:00,153.85,153.91,153.75,153.8,44602.0,152.9276,152.9873,152.8282,152.8779,44602.0
2025-03-12 14:50:00,153.77,153.8,153.59,153.65,16151.0,152.8481,152.8779,152.6692,152.7288,16151.0
2025-03-12 14:55:00,153.61,153.8,153.35,153.68,24028.0,152.6891,152.8779,152.4306,152.7586,24028.0
2025-03-12 15:00:00,153.65,153.66,153.31,153.5,16816.0,152.7288,152.7388,152.3909,152.5797,16816.0
2025-03-12 15:05:00,153.5,153.74,153.33,153.74,12323.0,152.5797,152.8183,152.4107,152.8183,12323.0
2025-03-12 15:10:00,153.65,153.77,153.51,153.59,18223.0,152.7288,152.8481,152.5897,152.6692,18223.0
2025-03-12 15:15:00,153.56,153.65,153.3,153.61,34915.0,152.6394,152.7288,152.3809,152.6891,34915.0
2025-03-12 15:20:00,153.61,153.69,153.04,153.26,36459.0,152.6891,152.7686,152.1225,152.3412,36459.0
2025-03-12 15:25:00,153.2,153.42,153.17,153.22,45397.0,152.2815,152.5002,152.2517,152.3014,45397.0
2025-03-12 15:30:00,153.22,153.32,152.93,153.03,41618.0,152.3014,152.4008,152.0131,152.1125,41618.0
2025-03-12 15:35:00,152.97,152.98,152.66,152.73,34294.0,152.0529,152.0628,151.7448,151.8143,34294.0
2025-03-12 15:40:00,152.74,152.76,152.42,152.61,56940.0,151.8243,151.8442,151.5062,151.6951,56940.0
2025-03-12 15:45:00,152.7,152.77,152.45,152.49,184204.0,151.7845,151.8541,151.536,151.5758,184204.0
2025-03-12 15:50:00,152.49,152.66,151.92,152.51,147902.0,151.5758,151.7448,151.0092,151.5957,147902.0
2025-03-12 15:55:00,152.53,153.03,152.53,152.78,435118.0,151.6155,152.1125,151.6155,151.864,435118.0
2025-03-13 09:30:00,152.59,153.5,152.0,153.43,148877.0,151.6752,152.5797,151.0887,152.5101,148877.0
2025-03-13 09:35:00,153.46,153.81,152.97,153.81,24712.0,152.54,152.8879,152.0529,152.8879,24712.0
2025-03-13 09:40:00,153.81,154.0,153.25,153.32,30298.0,152.8879,153.0767,152.3312,152.4008,30298.0
2025-03-13 09:45:00,153.32,154.06,153.32,153.91,40520.0,152.4008,153.1364,152.4008,152.9873,40520.0
2025-03-13 09:50:00,153.95,154.19,153.18,153.21,44617.0,153.027,153.2656,152.2616,152.2915,44617.0
2025-03-13 09:55:00,153.29,153.45,152.77,152.97,71257.0,152.371,152.53,151.8541,152.0529,71257.0
2025-03-13 10:00:00,152.88,153.84,152.38,153.59,42934.0,151.9634,152.9177,151.4664,152.6692,42934.0
2025-03-13 10:05:00,153.68,154.39,153.68,154.36,40809.0,152.7586,153.4644,152.7586,153.4346,40809.0
2025-03-13 10:10:00,154.33,154.87,153.98,154.84,34944.0,153.4047,153.9415,153.0568,153.9117,34944.0
2025-03-13 10:15:00,154.84,155.19,154.76,155.05,29075.0,153.9117,154.2596,153.8322,154.1204,29075.0
2025-03-13 10:20:00,155.1,155.52,155.05,155.52,59642.0,154.1701,154.5876,154.1204,154.5876,59642.0
2025-03-13 10:25:00,155.51,155.63,154.96,155.03,56357.0,154.5777,154.697,154.031,154.1006,56357.0
2025-03-13 10:30:00,155.04,155.29,154.68,154.79,38008.0,154.1105,154.359,153.7526,153.862,38008.0
2025-03-13 10:35:00,154.86,154.86,154.24,154.42,22834.0,153.9316,153.9316,153.3153,153.4942,22834.0
2025-03-13 10:40:00,154.52,154.6,154.23,154.52,24713.0,153.5936,153.6731,153.3053,153.5936,24713.0
2025-03-13 10:45:00,154.56,154.78,154.36,154.5,20398.0,153.6334,153.852,153.4346,153.5737,20398.0
2025-03-13 10:50:00,154.5,154.89,154.47,154.67,21686.0,153.5737,153.9614,153.5439,153.7427,21686.0
2025-03-13 10:55:00,154.66,154.68,154.28,154.29,21620.0,153.7328,153.7526,153.355,153.365,21620.0
2025-03-13 11:00:00,154.37,154.8,154.37,154.56,32209.0,153.4445,153.8719,153.4445,153.6334,32209.0
2025-03-13 11:05:00,154.55,154.75,153.98,154.0,29037.0,153.6234,153.8222,153.0568,153.0767,29037.0
2025-03-13 11:10:00,154.09,154.26,153.79,153.97,27213.0,153.1662,153.3352,152.868,153.0469,27213.0
2025-03-13 11:15:00,153.98,154.1,153.81,153.94,15795.0,153.0568,153.1761,152.8879,153.0171,15795.0
2025-03-13 11:20:00,153.88,153.92,153.69,153.69,29848.0,152.9574,152.9972,152.7686,152.7686,29848.0
2025-03-13 11:25:00,153.75,153.86,153.26,153.33,43455.0,152.8282,152.9376,152.3412,152.4107,43455.0
2025-03-13 11:30:00,153.33,153.7,153.32,153.64,34488.0,152.4107,152.7785,152.4008,152.7189,34488.0
2025-03-13 11:35:00,153.62,153.63,152.8,152.96,45146.0,152.699,152.7089,151.8839,152.043,45146.0
2025-03-13 11:40:00,153.02,153.7,152.85,153.34,23450.0,152.1026,152.7785,151.9336,152.4207,23450.0
2025-03-13 11:45:00,153.47,153.69,153.18,153.51,19251.0,152.5499,152.7686,152.2616,152.5897,19251.0
2025-03-13 11:50:00,153.45,153.46,152.8,152.81,29327.0,152.53,152.54,151.8839,151.8939,29327.0
2025-03-13 11:55:00,152.86,152.98,152.57,152.81,33644.0,151.9436,152.0628,151.6553,151.8939,33644.0
2025-03-13 12:00:00,152.89,152.96,152.64,152.85,43654.0,151.9734,152.043,151.7249,151.9336,43654.0
2025-03-13 12:05:00,152.81,153.0,152.53,152.89,72436.0,151.8939,152.0827,151.6155,151.9734,72436.0
2025-03-13 12:10:00,152.85,152.93,152.51,152.53,42672.0,151.9336,152.0131,151.5957,151.6155,42672.0
2025-03-13 12:15:00,152.5,152.63,152.32,152.55,42507.0,151.5857,151.7149,151.4068,151.6354,42507.0
2025-03-13 12:20:00,152.52,152.69,152.41,152.41,31956.0,151.6056,151.7746,151.4963,151.4963,31956.0
2025-03-13 12:25:00,152.49,152.57,152.25,152.29,31174.0,151.5758,151.6553,151.3372,151.377,31174.0
2025-03-13 12:30:00,152.34,152.84,152.19,152.8,39263.0,151.4267,151.9237,151.2776,151.8839,39263.0
2025-03-13 12:35:00,152.75,152.88,152.5,152.81,50990.0,151.8342,151.9634,151.5857,151.8939,50990.0
2025-03-13 12:40:00,152.81,152.93,152.22,152.3,26285.0,151.8939,152.0131,151.3074,151.3869,26285.0
2025-03-13 12:45:00,152.24,152.38,151.4,151.59,57264.0,151.3273,151.4664,150.4923,150.6812,57264.0
2025-03-13 12:50:00,151.66,152.0,151.57,151.76,18742.0,150.7508,151.0887,150.6613,150.8502,18742.0
2025-03-13 12:55:00,151.77,151.77,151.54,151.74,16848.0,150.8601,150.8601,150.6315,150.8303,16848.0
2025-03-13 13:00:00,151.78,151.82,151.54,151.8,21069.0,150.87,150.9098,150.6315,150.8899,21069.0
2025-03-13 13:05:00,151.87,151.88,151.5,151.64,18454.0,150.9595,150.9694,150.5917,150.7309,18454.0
2025-03-13 13:10:00,151.64,151.64,151.35,151.43,16610.0,150.7309,150.7309,150.4426,150.5221,16610.0
2025-03-13 13:15:00,151.38,151.38,150.64,150.7,54937.0,150.4724,150.4724,149.7369,149.7965,54937.0
2025-03-13 13:20:00,150.65,151.01,150.62,150.75,37963.0,149.7468,150.1047,149.717,149.8462,37963.0
2025-03-13 13:25:00,150.72,150.92,150.66,150.86,26132.0,149.8164,150.0152,149.7568,149.9556,26132.0
2025-03-13 13:30:00,150.8,150.93,150.65,150.65,17407.0,149.8959,150.0251,149.7468,149.7468,17407.0
2025-03-13 13:35:00,150.65,150.76,150.46,150.49,19382.0,149.7468,149.8562,149.5579,149.5878,19382.0
2025-03-13 13:40:00,150.53,150.71,150.42,150.45,16455.0,149.6275,149.8065,149.5182,149.548,16455.0
2025-03-13 13:45:00,150.47,150.61,150.43,150.59,25691.0,149.5679,149.7071,149.5281,149.6872,25691.0
2025-03-13 13:50:00,150.59,150.95,150.58,150.86,18421.0,149.6872,150.045,149.6772,149.9556,18421.0
2025-03-13 13:55:00,150.85,150.94,150.63,150.74,19337.0,149.9456,150.0351,149.7269,149.8363,19337.0
2025-03-13 14:00:00,150.73,151.32,150.65,151.32,33564.0,149.8263,150.4128,149.7468,150.4128,33564.0
2025-03-13 14:05:00,151.28,151.61,151.17,151.46,20935.0,150.373,150.7011,150.2637,150.552,20935.0
2025-03-13 14:10:00,151.42,151.98,151.42,151.82,21972.0,150.5122,151.0688,150.5122,150.9098,21972.0
2025-03-13 14:15:00,151.8,151.9,151.63,151.81,33360.0,150.8899,150.9893,150.7209,150.8999,33360.0
2025-03-13 14:20:00,151.8,152.28,151.65,152.18,40520.0,150.8899,151.367,150.7408,151.2676,40520.0
2025-03-13 14:25:00,152.18,152.42,152.06,152.39,31035.0,151.2676,151.5062,151.1484,151.4764,31035.0
2025-03-13 14:30:00,152.31,152.48,152.13,152.24,23650.0,151.3969,151.5658,151.2179,151.3273,23650.0
2025-03-13 14:35:00,152.25,152.46,152.21,152.41,12333.0,151.3372,151.546,151.2975,151.4963,12333.0
2025-03-13 14:40:00,152.4,152.68,152.31,152.67,24088.0,151.4863,151.7646,151.3969,151.7547,24088.0
2025-03-13 14:45:00,152.65,152.75,152.57,152.69,20833.0,151.7348,151.8342,151.6553,151.7746,20833.0
2025-03-13 14:50:00,152.69,152.76,152.41,152.63,14998.0,151.7746,151.8442,151.4963,151.7149,14998.0
2025-03-13 14:55:00,152.63,152.9,152.5,152.88,17488.0,151.7149,151.9833,151.5857,151.9634,17488.0
2025-03-13 15:00:00,152.82,153.16,152.75,152.81,30009.0,151.9038,152.2418,151.8342,151.8939,30009.0
2025-03-13 15:05:00,152.79,152.82,152.37,152.54,46773.0,151.874,151.9038,151.4565,151.6255,46773.0
2025-03-13 15:10:00,152.51,152.9,152.43,152.77,24671.0,151.5957,151.9833,151.5161,151.8541,24671.0
2025-03-13 15:15:00,152.71,152.75,152.54,152.66,25290.0,151.7945,151.8342,151.6255,151.7448,25290.0
2025-03-13 15:20:00,152.66,152.66,152.36,152.36,25638.0,151.7448,151.7448,151.4466,151.4466,25638.0
2025-03-13 15:25:00,152.42,152.42,151.89,152.06,42192.0,151.5062,151.5062,150.9794,151.1484,42192.0
2025-03-13 15:30:00,152.09,152.25,151.83,152.19,37964.0,151.1782,151.3372,150.9197,151.2776,37964.0
2025-03-13 15:35:00,152.17,152.17,151.5,151.57,38645.0,151.2577,151.2577,150.5917,150.6613,38645.0
2025-03-13 15:40:00,151.54,151.79,151.5,151.78,33964.0,150.6315,150.88,150.5917,150.87,33964.0
2025-03-13 15:45:00,151.77,151.88,151.63,151.84,35687.0,150.8601,150.9694,150.7209,150.9297,35687.0
2025-03-13 15:50:00,151.76,151.78,151.3,151.65,77349.0,150.8502,150.87,150.3929,150.7408,77349.0
2025-03-13 15:55:00,151.66,152.01,151.44,151.94,231259.0,150.7508,151.0987,150.5321,151.0291,231259.0
2025-03-14 09:30:00,153.56,154.55,153.54,154.32,89099.0,152.6394,153.6234,152.6195,153.3948,89099.0
2025-03-14 09:35:00,154.34,154.88,154.34,154.49,42215.0,153.4147,153.9515,153.4147,153.5638,42215.0
2025-03-14 09:40:00,154.65,154.71,154.37,154.53,25891.0,153.7228,153.7825,153.4445,153.6035,25891.0
2025-03-14 09:45:00,154.55,154.8,154.52,154.75,20447.0,153.6234,153.8719,153.5936,153.8222,20447.0
2025-03-14 09:50:00,154.89,155.32,154.83,155.27,22976.0,153.9614,154.3888,153.9018,154.3391,22976.0
2025-03-14 09:55:00,155.26,155.26,154.79,154.79,15966.0,154.3292,154.3292,153.862,153.862,15966.0
2025-03-14 10:00:00,154.67,154.98,153.86,154.9,48245.0,153.7427,154.0509,152.9376,153.9713,48245.0
2025-03-14 10:05:00,154.92,155.22,154.59,154.59,24862.0,153.9912,154.2894,153.6632,153.6632,24862.0
2025-03-14 10:10:00,154.64,154.78,154.09,154.28,31583.0,153.7129,153.852,153.1662,153.355,31583.0
2025-03-14 10:15:00,154.28,154.46,154.22,154.32,24956.0,153.355,153.534,153.2954,153.3948,24956.0
2025-03-14 10:20:00,154.3,154.9,154.02,154.85,24438.0,153.3749,153.9713,153.0966,153.9216,24438.0
2025-03-14 10:25:00,154.8,154.82,154.26,154.35,16654.0,153.8719,153.8918,153.3352,153.4246,16654.0
2025-03-14 10:30:00,154.42,154.82,154.37,154.76,26847.0,153.4942,153.8918,153.4445,153.8322,26847.0
2025-03-14 10:35:00,154.76,155.12,154.42,155.12,15395.0,153.8322,154.19,153.4942,154.19,15395.0
2025-03-14 10:40:00,155.12,155.18,154.59,154.92,18418.0,154.19,154.2497,153.6632,153.9912,18418.0
2025-03-14 10:45:00,154.98,155.0,154.77,154.85,13960.0,154.0509,154.0707,153.8421,153.9216,13960.0
2025-03-14 10:50:00,154.91,155.01,154.81,154.92,10815.0,153.9813,154.0807,153.8819,153.9912,10815.0
2025-03-14 10:55:00,154.94,155.45,154.81,155.37,19061.0,154.0111,154.518,153.8819,154.4385,19061.0
2025-03-14 11:00:00,155.41,155.66,155.4,155.64,31488.0,154.4783,154.7268,154.4683,154.7069,31488.0
2025-03-14 11:05:00,155.74,155.79,155.53,155.59,34969.0,154.8063,154.856,154.5976,154.6572,34969.0
2025-03-14 11:10:00,155.58,155.85,155.39,155.56,28127.0,154.6473,154.9156,154.4584,154.6274,28127.0
2025-03-14 11:15:00,155.61,155.92,155.6,155.81,24586.0,154.6771,154.9852,154.6671,154.8759,24586.0
2025-03-14 11:20:00,155.89,156.0,155.75,155.95,36244.0,154.9554,155.0647,154.8162,155.015,36244.0
2025-03-14 11:25:00,155.95,156.0,155.72,155.77,14677.0,155.015,155.0647,154.7864,154.8361,14677.0
2025-03-14 11:30:00,155.78,156.05,155.75,156.02,18103.0,154.8461,155.1144,154.8162,155.0846,18103.0
2025-03-14 11:35:00,155.98,156.18,155.9,156.18,24528.0,155.0449,155.2437,154.9653,155.2437,24528.0
2025-03-14 11:40:00,156.11,156.42,156.1,156.42,35134.0,155.1741,155.4822,155.1641,155.4822,35134.0
2025-03-14 11:45:00,156.43,156.46,156.05,156.09,28336.0,155.4922,155.522,155.1144,155.1542,28336.0
2025-03-14 11:50:00,156.11,156.36,155.93,156.36,16474.0,155.1741,155.4226,154.9952,155.4226,16474.0
2025-03-14 11:55:00,156.32,156.36,156.06,156.17,15556.0,155.3828,155.4226,155.1244,155.2337,15556.0
2025-03-14 12:00:00,156.18,156.5,156.1,156.31,33916.0,155.2437,155.5617,155.1641,155.3729,33916.0
2025-03-14 12:05:00,156.28,156.38,156.16,156.24,16136.0,155.3431,155.4425,155.2238,155.3033,16136.0
2025-03-14 12:10:00,156.3,156.3,156.1,156.21,13876.0,155.3629,155.3629,155.1641,155.2735,13876.0
2025-03-14 12:15:00,156.2,156.3,155.99,156.15,24038.0,155.2635,155.3629,155.0548,155.2138,24038.0
2025-03-14 12:20:00,156.12,156.4,156.11,156.31,17607.0,155.184,155.4623,155.1741,155.3729,17607.0
2025-03-14 12:25:00,156.37,156.45,156.07,156.15,17152.0,155.4325,155.512,155.1343,155.2138,17152.0
2025-03-14 12:30:00,156.11,156.29,156.05,156.12,32695.0,155.1741,155.353,155.1144,155.184,32695.0
2025-03-14 12:35:00,156.13,156.5,156.1,156.2,60902.0,155.194,155.5617,155.1641,155.2635,60902.0
2025-03-14 12:40:00,156.2,156.66,156.2,156.66,32305.0,155.2635,155.7208,155.2635,155.7208,32305.0
2025-03-14 12:45:00,156.65,156.71,156.47,156.71,19909.0,155.7108,155.7705,155.5319,155.7705,19909.0
2025-03-14 12:50:00,156.74,156.89,156.62,156.77,64004.0,155.8003,155.9494,155.681,155.8301,64004.0
2025-03-14 12:55:00,156.73,156.78,156.5,156.58,19372.0,155.7904,155.8401,155.5617,155.6413,19372.0
2025-03-14 13:00:00,156.54,156.77,156.33,156.5,39373.0,155.6015,155.8301,155.3928,155.5617,39373.0
2025-03-14 13:05:00,156.42,156.78,156.32,156.6,17895.0,155.4822,155.8401,155.3828,155.6611,17895.0
2025-03-14 13:10:00,156.62,156.62,156.39,156.43,15201.0,155.681,155.681,155.4524,155.4922,15201.0
2025-03-14 13:15:00,156.51,156.72,156.34,156.35,16650.0,155.5717,155.7804,155.4027,155.4126,16650.0
2025-03-14 13:20:00,156.34,156.44,156.15,156.18,16497.0,155.4027,155.5021,155.2138,155.2437,16497.0
2025-03-14 13:25:00,156.19,156.33,156.06,156.18,19221.0,155.2536,155.3928,155.1244,155.2437,19221.0
2025-03-14 13:30:00,156.15,156.31,156.04,156.11,12944.0,155.2138,155.3729,155.1045,155.1741,12944.0
2025-03-14 13:35:00,156.13,156.27,155.99,156.25,22751.0,155.194,155.3331,155.0548,155.3132,22751.0
2025-03-14 13:40:00,156.17,156.2,156.01,156.1,10922.0,155.2337,155.2635,155.0747,155.1641,10922.0
2025-03-14 13:45:00,156.0,156.2,156.0,156.08,17274.0,155.0647,155.2635,155.0647,155.1443,17274.0
2025-03-14 13:50:00,156.1,156.39,156.06,156.38,15354.0,155.1641,155.4524,155.1244,155.4425,15354.0
2025-03-14 13:55:00,156.36,156.36,156.06,156.06,17319.0,155.4226,155.4226,155.1244,155.1244,17319.0
2025-03-14 14:00:00,156.09,156.34,156.08,156.3,14044.0,155.1542,155.4027,155.1443,155.3629,14044.0
2025-03-14 14:05:00,156.29,156.32,156.08,156.13,14688.0,155.353,155.3828,155.1443,155.194,14688.0
2025-03-14 14:10:00,156.14,156.19,156.02,156.09,10663.0,155.2039,155.2536,155.0846,155.1542,10663.0
2025-03-14 14:15:00,156.08,156.24,156.01,156.11,11110.0,155.1443,155.3033,155.0747,155.1741,11110.0
2025-03-14 14:20:00,156.11,156.22,156.0,156.01,13148.0,155.1741,155.2834,155.0647,155.0747,13148.0
2025-03-14 14:25:00,156.06,156.32,156.06,156.22,27018.0,155.1244,155.3828,155.1244,155.2834,27018.0
2025-03-14 14:30:00,156.21,156.44,156.21,156.38,31339.0,155.2735,155.5021,155.2735,155.4425,31339.0
2025-03-14 14:35:00,156.4,156.48,156.24,156.46,18517.0,155.4623,155.5419,155.3033,155.522,18517.0
2025-03-14 14:40:00,156.49,156.52,156.18,156.26,39553.0,155.5518,155.5816,155.2437,155.3232,39553.0
2025-03-14 14:45:00,156.27,156.39,156.22,156.27,22738.0,155.3331,155.4524,155.2834,155.3331,22738.0
2025-03-14 14:50:00,156.27,156.29,156.11,156.21,16428.0,155.3331,155.353,155.1741,155.2735,16428.0
2025-03-14 14:55:00,156.21,156.33,155.97,156.28,16610.0,155.2735,155.3928,155.0349,155.3431,16610.0
2025-03-14 15:00:00,156.25,156.39,156.16,156.36,36104.0,155.3132,155.4524,155.2238,155.4226,36104.0
2025-03-14 15:05:00,156.36,156.62,156.36,156.5,38427.0,155.4226,155.681,155.4226,155.5617,38427.0
2025-03-14 15:10:00,156.53,156.77,156.45,156.77,27773.0,155.5916,155.8301,155.512,155.8301,27773.0
2025-03-14 15:15:00,156.73,156.75,156.56,156.75,23020.0,155.7904,155.8102,155.6214,155.8102,23020.0
2025-03-14 15:20:00,156.74,156.8,156.62,156.8,29696.0,155.8003,155.8599,155.681,155.8599,29696.0
2025-03-14 15:25:00,156.78,156.9,156.66,156.69,21685.0,155.8401,155.9593,155.7208,155.7506,21685.0
2025-03-14 15:30:00,156.66,156.77,156.61,156.72,29577.0,155.7208,155.8301,155.6711,155.7804,29577.0
2025-03-14 15:35:00,156.69,156.71,156.41,156.43,31349.0,155.7506,155.7705,155.4723,155.4922,31349.0
2025-03-14 15:40:00,156.41,156.53,156.26,156.36,34293.0,155.4723,155.5916,155.3232,155.4226,34293.0
2025-03-14 15:45:00,156.38,156.5,156.28,156.4,51565.0,155.4425,155.5617,155.3431,155.4623,51565.0
2025-03-14 15:50:00,156.37,156.85,156.0,156.73,82647.0,155.4325,155.9096,155.0647,155.7904,82647.0
2025-03-14 15:55:00,156.75,156.95,156.48,156.54,357802.0,155.8102,156.009,155.5419,155.6015,357802.0
2025-03-17 09:30:00,155.6,157.26,155.5,157.13,129908.0,154.6671,156.3172,154.5677,156.188,129908.0
2025-03-17 09:35:00,157.24,157.24,156.11,156.28,51509.0,156.2973,156.2973,155.1741,155.3431,51509.0
2025-03-17 09:40:00,156.25,156.65,156.08,156.2,35933.0,155.3132,155.7108,155.1443,155.2635,35933.0
2025-03-17 09:45:00,156.3,156.75,156.16,156.25,38092.0,155.3629,155.8102,155.2238,155.3132,38092.0
2025-03-17 09:50:00,156.25,156.85,155.98,156.68,65238.0,155.3132,155.9096,155.0449,155.7407,65238.0
2025-03-17 09:55:00,156.65,156.76,156.33,156.4,26770.0,155.7108,155.8202,155.3928,155.4623,26770.0
2025-03-17 10:00:00,156.39,156.63,156.23,156.46,58150.0,155.4524,155.691,155.2934,155.522,58150.0
2025-03-17 10:05:00,156.46,156.89,156.34,156.7,78935.0,155.522,155.9494,155.4027,155.7605,78935.0
2025-03-17 10:10:00,156.7,156.71,156.4,156.5,38996.0,155.7605,155.7705,155.4623,155.5617,38996.0
2025-03-17 10:15:00,156.57,156.6,156.19,156.39,26832.0,155.6313,155.6611,155.2536,155.4524,26832.0
2025-03-17 10:20:00,156.35,156.6,156.25,156.34,49564.0,155.4126,155.6611,155.3132,155.4027,49564.0
2025-03-17 10:25:00,156.34,156.54,155.9,155.93,27199.0,155.4027,155.6015,154.9653,154.9952,27199.0
2025-03-17 10:30:00,155.93,156.08,155.82,155.89,37185.0,154.9952,155.1443,154.8858,154.9554,37185.0
2025-03-17 10:35:00,155.91,156.19,155.44,156.19,34308.0,154.9753,155.2536,154.5081,155.2536,34308.0
2025-03-17 10:40:00,156.19,156.41,156.1,156.36,12024.0,155.2536,155.4723,155.1641,155.4226,12024.0
2025-03-17 10:45:00,156.29,156.43,156.1,156.38,10693.0,155.353,155.4922,155.1641,155.4425,10693.0
2025-03-17 10:50:00,156.4,156.44,156.14,156.33,30535.0,155.4623,155.5021,155.2039,155.3928,30535.0
2025-03-17 10:55:00,156.28,156.28,156.02,156.13,20249.0,155.3431,155.3431,155.0846,155.194,20249.0
2025-03-17 11:00:00,156.16,156.53,155.81,155.89,47201.0,155.2238,155.5916,154.8759,154.9554,47201.0
2025-03-17 11:05:00,155.92,156.27,155.86,156.22,23672.0,154.9852,155.3331,154.9256,155.2834,23672.0
2025-03-17 11:10:00,156.27,156.38,156.15,156.2,14514.0,155.3331,155.4425,155.2138,155.2635,14514.0
2025-03-17 11:15:00,156.22,156.6,156.17,156.58,27197.0,155.2834,155.6611,155.2337,155.6413,27197.0
2025-03-17 11:20:00,156.61,156.66,156.44,156.52,10868.0,155.6711,155.7208,155.5021,155.5816,10868.0
2025-03-17 11:25:00,156.53,156.64,156.3,156.32,19225.0,155.5916,155.7009,155.3629,155.3828,19225.0
2025-03-17 11:30:00,156.43,156.49,155.83,155.98,18259.0,155.4922,155.5518,154.8958,155.0449,18259.0
2025-03-17 11:35:00,156.0,156.34,155.96,156.12,13309.0,155.0647,155.4027,155.025,155.184,13309.0
2025-03-17 11:40:00,156.09,156.35,156.06,156.27,28898.0,155.1542,155.4126,155.1244,155.3331,28898.0
2025-03-17 11:45:00,156.25,156.68,156.25,156.61,22136.0,155.3132,155.7407,155.3132,155.6711,22136.0
2025-03-17 11:50:00,156.59,156.7,156.52,156.57,12048.0,155.6512,155.7605,155.5816,155.6313,12048.0
2025-03-17 11:55:00,156.56,156.61,156.42,156.47,11970.0,155.6214,155.6711,155.4822,155.5319,11970.0
2025-03-17 12:00:00,156.44,156.47,156.23,156.4,13315.0,155.5021,155.5319,155.2934,155.4623,13315.0
2025-03-17 12:05:00,156.42,156.7,156.42,156.58,30807.0,155.4822,155.7605,155.4822,155.6413,30807.0
2025-03-17 12:10:00,156.61,156.62,156.51,156.52,15128.0,155.6711,155.681,155.5717,155.5816,15128.0
2025-03-17 12:15:00,156.55,156.6,156.33,156.33,9836.0,155.6114,155.6611,155.3928,155.3928,9836.0
2025-03-17 12:20:00,156.38,156.38,156.08,156.13,12758.0,155.4425,155.4425,155.1443,155.194,12758.0
2025-03-17 12:25:00,156.1,156.29,156.03,156.11,14450.0,155.1641,155.353,155.0946,155.1741,14450.0
2025-03-17 12:30:00,156.12,156.37,156.08,156.2,12755.0,155.184,155.4325,155.1443,155.2635,12755.0
2025-03-17 12:35:00,156.28,156.46,156.18,156.25,10927.0,155.3431,155.522,155.2437,155.3132,10927.0
2025-03-17 12:40:00,156.22,156.24,156.07,156.19,13100.0,155.2834,155.3033,155.1343,155.2536,13100.0
2025-03-17 12:45:00,156.17,156.44,156.01,156.39,22174.0,155.2337,155.5021,155.0747,155.4524,22174.0
2025-03-17 12:50:00,156.46,156.56,156.27,156.5,15788.0,155.522,155.6214,155.3331,155.5617,15788.0
2025-03-17 12:55:00,156.54,156.6,156.26,156.39,19123.0,155.6015,155.6611,155.3232,155.4524,19123.0
2025-03-17 13:00:00,156.4,156.4,156.15,156.24,21615.0,155.4623,155.4623,155.2138,155.3033,21615.0
2025-03-17 13:05:00,156.24,156.47,156.2,156.39,8436.0,155.3033,155.5319,155.2635,155.4524,8436.0
2025-03-17 13:10:00,156.39,156.53,156.35,156.52,14613.0,155.4524,155.5916,155.4126,155.5816,14613.0
2025-03-17 13:15:00,156.51,156.56,156.42,156.53,9639.0,155.5717,155.6214,155.4822,155.5916,9639.0
2025-03-17 13:20:00,156.53,156.64,156.36,156.58,35904.0,155.5916,155.7009,155.4226,155.6413,35904.0
2025-03-17 13:25:00,156.57,156.73,156.48,156.61,72391.0,155.6313,155.7904,155.5419,155.6711,72391.0
2025-03-17 13:30:00,156.59,156.61,156.45,156.59,18315.0,155.6512,155.6711,155.512,155.6512,18315.0
2025-03-17 13:35:00,156.59,156.96,156.54,156.93,68856.0,155.6512,156.019,155.6015,155.9892,68856.0
2025-03-17 13:40:00,156.93,157.27,156.93,157.22,22352.0,155.9892,156.3271,155.9892,156.2774,22352.0
2025-03-17 13:45:00,157.22,157.22,157.06,157.1,18048.0,156.2774,156.2774,156.1184,156.1581,18048.0
2025-03-17 13:50:00,157.1,157.37,157.1,157.31,59360.0,156.1581,156.4265,156.1581,156.3669,59360.0
2025-03-17 13:55:00,157.33,157.49,157.18,157.44,49728.0,156.3868,156.5458,156.2377,156.4961,49728.0
2025-03-17 14:00:00,157.4,157.63,157.27,157.27,38448.0,156.4563,156.685,156.3271,156.3271,38448.0
2025-03-17 14:05:00,157.27,157.61,157.24,157.59,8701.0,156.3271,156.6651,156.2973,156.6452,8701.0
2025-03-17 14:10:00,157.56,157.7,157.37,157.56,52103.0,156.6154,156.7545,156.4265,156.6154,52103.0
2025-03-17 14:15:00,157.59,157.66,157.5,157.56,17087.0,156.6452,156.7148,156.5557,156.6154,17087.0
2025-03-17 14:20:00,157.58,157.63,157.43,157.56,20544.0,156.6353,156.685,156.4862,156.6154,20544.0
2025-03-17 14:25:00,157.59,157.89,157.57,157.77,28600.0,156.6452,156.9434,156.6253,156.8241,28600.0
2025-03-17 14:30:00,157.75,158.17,157.69,158.09,42294.0,156.8042,157.2217,156.7446,157.1422,42294.0
2025-03-17 14:35:00,158.08,158.24,157.91,158.19,23514.0,157.1323,157.2913,156.9633,157.2416,23514.0
2025-03-17 14:40:00,158.19,158.42,158.06,158.35,20672.0,157.2416,157.4702,157.1124,157.4006,20672.0
2025-03-17 14:45:00,158.39,158.7,158.37,158.6,23797.0,157.4404,157.7485,157.4205,157.6491,23797.0
2025-03-17 14:50:00,158.64,158.72,158.54,158.61,21292.0,157.6889,157.7684,157.5895,157.6591,21292.0
2025-03-17 14:55:00,158.64,158.71,158.39,158.45,19089.0,157.6889,157.7585,157.4404,157.5,19089.0
2025-03-17 15:00:00,158.45,158.5,158.17,158.2,15870.0,157.5,157.5497,157.2217,157.2515,15870.0
2025-03-17 15:05:00,158.25,158.42,158.21,158.37,29086.0,157.3012,157.4702,157.2615,157.4205,29086.0
2025-03-17 15:10:00,158.37,158.54,158.28,158.49,24772.0,157.4205,157.5895,157.3311,157.5398,24772.0
2025-03-17 15:15:00,158.47,158.48,158.21,158.29,16849.0,157.5199,157.5299,157.2615,157.341,16849.0
2025-03-17 15:20:00,158.3,158.44,158.27,158.35,24172.0,157.3509,157.4901,157.3211,157.4006,24172.0
2025-03-17 15:25:00,158.36,158.46,158.24,158.42,23423.0,157.4106,157.51,157.2913,157.4702,23423.0
2025-03-17 15:30:00,158.39,158.5,158.11,158.16,22598.0,157.4404,157.5497,157.1621,157.2118,22598.0
2025-03-17 15:35:00,158.16,158.34,158.12,158.23,29304.0,157.2118,157.3907,157.172,157.2814,29304.0
2025-03-17 15:40:00,158.26,158.44,158.23,158.35,22646.0,157.3112,157.4901,157.2814,157.4006,22646.0
2025-03-17 15:45:00,158.34,158.38,158.16,158.32,26301.0,157.3907,157.4305,157.2118,157.3708,26301.0
2025-03-17 15:50:00,158.27,158.49,157.98,158.46,73336.0,157.3211,157.5398,157.0329,157.51,73336.0
2025-03-17 15:55:00,158.42,158.42,157.76,157.85,290713.0,157.4702,157.4702,156.8142,156.9036,290713.0
2025-03-18 09:30:00,157.94,158.3,157.17,158.28,94731.0,156.9931,157.3509,156.2277,157.3311,94731.0
2025-03-18 09:35:00,158.29,158.39,157.44,158.13,89564.0,157.341,157.4404,156.4961,157.182,89564.0
2025-03-18 09:40:00,158.06,159.41,157.87,158.8,60897.0,157.1124,158.4543,156.9235,157.8479,60897.0
2025-03-18 09:45:00,158.81,159.14,158.63,158.78,38851.0,157.8579,158.1859,157.679,157.8281,38851.0
2025-03-18 09:50:00,158.7,158.85,158.3,158.64,62736.0,157.7485,157.8976,157.3509,157.6889,62736.0
2025-03-18 09:55:00,158.59,158.95,158.33,158.83,95533.0,157.6392,157.997,157.3808,157.8778,95533.0
2025-03-18 10:00:00,158.83,159.18,158.33,159.09,51431.0,157.8778,158.2257,157.3808,158.1362,51431.0
2025-03-18 10:05:00,159.16,159.17,158.64,158.86,29225.0,158.2058,158.2157,157.6889,157.9076,29225.0
2025-03-18 10:10:00,158.86,159.13,158.57,158.71,37316.0,157.9076,158.176,157.6193,157.7585,37316.0
2025-03-18 10:15:00,158.74,159.11,158.67,159.08,28443.0,157.7883,158.1561,157.7187,158.1263,28443.0
2025-03-18 10:20:00,159.06,159.39,158.95,159.26,40694.0,158.1064,158.4344,157.997,158.3052,40694.0
2025-03-18 10:25:00,159.27,159.4,159.03,159.4,20354.0,158.3151,158.4444,158.0766,158.4444,20354.0
2025-03-18 10:30:00,159.33,159.67,159.22,159.55,16386.0,158.3748,158.7127,158.2654,158.5935,16386.0
2025-03-18 10:35:00,159.53,159.57,159.36,159.51,13524.0,158.5736,158.6133,158.4046,158.5537,13524.0
2025-03-18 10:40:00,159.52,159.73,159.13,159.13,22100.0,158.5636,158.7724,158.176,158.176,22100.0
2025-03-18 10:45:00,159.08,159.16,158.59,158.67,28512.0,158.1263,158.2058,157.6392,157.7187,28512.0
2025-03-18 10:50:00,158.75,159.13,158.75,159.1,14236.0,157.7982,158.176,157.7982,158.1462,14236.0
2025-03-18 10:55:00,159.1,159.34,158.96,159.09,26656.0,158.1462,158.3847,158.007,158.1362,26656.0
2025-03-18 11:00:00,159.04,159.1,158.26,158.49,29758.0,158.0865,158.1462,157.3112,157.5398,29758.0
2025-03-18 11:05:00,158.5,158.54,158.25,158.27,15424.0,157.5497,157.5895,157.3012,157.3211,15424.0
2025-03-18 11:10:00,158.26,158.61,158.2,158.58,20398.0,157.3112,157.6591,157.2515,157.6293,20398.0
2025-03-18 11:15:00,158.51,158.56,158.31,158.49,19624.0,157.5597,157.6094,157.3609,157.5398,19624.0
2025-03-18 11:20:00,158.54,158.59,158.31,158.41,13767.0,157.5895,157.6392,157.3609,157.4603,13767.0
2025-03-18 11:25:00,158.41,158.55,158.04,158.07,20079.0,157.4603,157.5994,157.0925,157.1223,20079.0
2025-03-18 11:30:00,158.07,158.17,157.9,158.05,22642.0,157.1223,157.2217,156.9533,157.1024,22642.0
2025-03-18 11:35:00,158.01,158.29,157.99,158.2,30953.0,157.0627,157.341,157.0428,157.2515,30953.0
2025-03-18 11:40:00,158.2,158.2,157.84,157.99,14721.0,157.2515,157.2515,156.8937,157.0428,14721.0
2025-03-18 11:45:00,157.99,158.04,157.7,157.77,17545.0,157.0428,157.0925,156.7545,156.8241,17545.0
2025-03-18 11:50:00,157.71,157.72,157.52,157.54,16966.0,156.7645,156.7744,156.5756,156.5955,16966.0
2025-03-18 11:55:00,157.56,157.7,157.4,157.64,16701.0,156.6154,156.7545,156.4563,156.6949,16701.0
2025-03-18 12:00:00,157.6,158.0,157.6,157.92,18397.0,156.6551,157.0527,156.6551,156.9732,18397.0
2025-03-18 12:05:00,157.96,158.01,157.85,157.94,20423.0,157.013,157.0627,156.9036,156.9931,20423.0
2025-03-18 12:10:00,157.95,158.39,157.95,158.34,11707.0,157.003,157.4404,157.003,157.3907,11707.0
2025-03-18 12:15:00,158.33,158.42,158.05,158.05,25146.0,157.3808,157.4702,157.1024,157.1024,25146.0
2025-03-18 12:20:00,158.05,158.27,158.04,158.27,15491.0,157.1024,157.3211,157.0925,157.3211,15491.0
2025-03-18 12:25:00,158.23,158.26,158.15,158.25,40136.0,157.2814,157.3112,157.2018,157.3012,40136.0
2025-03-18 12:30:00,158.23,158.28,158.1,158.11,27436.0,157.2814,157.3311,157.1521,157.1621,27436.0
2025-03-18 12:35:00,158.14,158.42,158.02,158.17,56938.0,157.1919,157.4702,157.0726,157.2217,56938.0
2025-03-18 12:40:00,158.14,158.21,157.72,157.72,17799.0,157.1919,157.2615,156.7744,156.7744,17799.0
2025-03-18 12:45:00,157.75,157.92,157.74,157.86,16415.0,156.8042,156.9732,156.7943,156.9136,16415.0
2025-03-18 12:50:00,157.86,158.02,157.77,157.99,13423.0,156.9136,157.0726,156.8241,157.0428,13423.0
2025-03-18 12:55:00,158.04,158.28,157.99,158.22,49996.0,157.0925,157.3311,157.0428,157.2714,49996.0
2025-03-18 13:00:00,158.18,158.4,158.15,158.28,35282.0,157.2317,157.4503,157.2018,157.3311,35282.0
2025-03-18 13:05:00,158.25,158.25,157.95,158.09,14230.0,157.3012,157.3012,157.003,157.1422,14230.0
2025-03-18 13:10:00,158.08,158.36,158.01,158.25,26913.0,157.1323,157.4106,157.0627,157.3012,26913.0
2025-03-18 13:15:00,158.27,158.27,157.63,157.86,39071.0,157.3211,157.3211,156.685,156.9136,39071.0
2025-03-18 13:20:00,157.79,158.2,157.79,158.15,22579.0,156.844,157.2515,156.844,157.2018,22579.0
2025-03-18 13:25:00,158.25,158.28,157.83,157.87,19817.0,157.3012,157.3311,156.8838,156.9235,19817.0
2025-03-18 13:30:00,157.93,158.14,157.87,158.09,10008.0,156.9832,157.1919,156.9235,157.1422,10008.0
2025-03-18 13:35:00,158.12,158.25,158.04,158.21,32601.0,157.172,157.3012,157.0925,157.2615,32601.0
2025-03-18 13:40:00,158.17,158.17,157.81,157.85,10429.0,157.2217,157.2217,156.8639,156.9036,10429.0
2025-03-18 13:45:00,157.91,158.04,157.82,157.83,9954.0,156.9633,157.0925,156.8738,156.8838,9954.0
2025-03-18 13:50:00,157.83,158.01,157.83,157.87,17344.0,156.8838,157.0627,156.8838,156.9235,17344.0
2025-03-18 13:55:00,157.82,157.82,157.54,157.64,15007.0,156.8738,156.8738,156.5955,156.6949,15007.0
2025-03-18 14:00:00,157.59,157.7,157.34,157.44,21034.0,156.6452,156.7545,156.3967,156.4961,21034.0
2025-03-18 14:05:00,157.47,157.53,157.32,157.43,16528.0,156.5259,156.5856,156.3768,156.4862,16528.0
2025-03-18 14:10:00,157.38,157.38,157.13,157.18,17117.0,156.4365,156.4365,156.188,156.2377,17117.0
2025-03-18 14:15:00,157.18,157.32,157.15,157.29,23382.0,156.2377,156.3768,156.2078,156.347,23382.0
2025-03-18 14:20:00,157.28,157.46,157.21,157.39,26242.0,156.3371,156.516,156.2675,156.4464,26242.0
2025-03-18 14:25:00,157.39,157.5,157.25,157.29,44658.0,156.4464,156.5557,156.3072,156.347,44658.0
2025-03-18 14:30:00,157.3,157.51,157.25,157.3,26687.0,156.3569,156.5657,156.3072,156.3569,26687.0
2025-03-18 14:35:00,157.3,157.63,157.3,157.55,21380.0,156.3569,156.685,156.3569,156.6054,21380.0
2025-03-18 14:40:00,157.51,157.51,157.21,157.3,24904.0,156.5657,156.5657,156.2675,156.3569,24904.0
2025-03-18 14:45:00,157.27,157.7,157.27,157.5,49843.0,156.3271,156.7545,156.3271,156.5557,49843.0
2025-03-18 14:50:00,157.56,157.62,157.27,157.34,58630.0,156.6154,156.675,156.3271,156.3967,58630.0
2025-03-18 14:55:00,157.35,157.37,155.92,156.4,196993.0,156.4066,156.4265,154.9852,155.4623,196993.0
2025-03-18 15:00:00,156.46,156.87,156.38,156.72,39294.0,155.522,155.9295,155.4425,155.7804,39294.0
2025-03-18 15:05:00,156.74,156.89,156.4,156.58,32039.0,155.8003,155.9494,155.4623,155.6413,32039.0
2025-03-18 15:10:00,156.56,156.82,156.49,156.75,60054.0,155.6214,155.8798,155.5518,155.8102,60054.0
2025-03-18 15:15:00,156.68,156.72,156.46,156.58,36741.0,155.7407,155.7804,155.522,155.6413,36741.0
2025-03-18 15:20:00,156.59,156.64,156.43,156.47,88284.0,155.6512,155.7009,155.4922,155.5319,88284.0
2025-03-18 15:25:00,156.49,156.64,156.24,156.47,47676.0,155.5518,155.7009,155.3033,155.5319,47676.0
2025-03-18 15:30:00,156.48,156.59,156.41,156.52,43347.0,155.5419,155.6512,155.4723,155.5816,43347.0
2025-03-18 15:35:00,156.52,156.55,156.25,156.28,42398.0,155.5816,155.6114,155.3132,155.3431,42398.0
2025-03-18 15:40:00,156.27,156.71,156.18,156.61,52807.0,155.3331,155.7705,155.2437,155.6711,52807.0
2025-03-18 15:45:00,156.63,156.67,156.43,156.51,79572.0,155.691,155.7307,155.4922,155.5717,79572.0
2025-03-18 15:50:00,156.5,156.86,156.23,156.31,147031.0,155.5617,155.9196,155.2934,155.3729,147031.0
2025-03-18 15:55:00,156.35,156.52,156.19,156.34,378215.0,155.4126,155.5816,155.2536,155.4027,378215.0
2025-03-19 09:30:00,156.35,156.5,155.06,155.21,109700.0,155.4126,155.5617,154.1304,154.2795,109700.0
2025-03-19 09:35:00,155.34,155.84,155.29,155.75,36507.0,154.4087,154.9057,154.359,154.8162,36507.0
2025-03-19 09:40:00,155.75,156.24,155.58,155.74,33823.0,154.8162,155.3033,154.6473,154.8063,33823.0
2025-03-19 09:45:00,155.74,156.19,155.67,155.9,34358.0,154.8063,155.2536,154.7367,154.9653,34358.0
2025-03-19 09:50:00,155.87,156.37,155.58,156.3,28698.0,154.9355,155.4325,154.6473,155.3629,28698.0
2025-03-19 09:55:00,156.3,156.38,156.11,156.27,18762.0,155.3629,155.4425,155.1741,155.3331,18762.0
2025-03-19 10:00:00,156.26,156.68,156.22,156.67,28584.0,155.3232,155.7407,155.2834,155.7307,28584.0
2025-03-19 10:05:00,156.62,156.91,156.44,156.87,14990.0,155.681,155.9693,155.5021,155.9295,14990.0
2025-03-19 10:10:00,156.91,157.0,156.65,156.86,16275.0,155.9693,156.0587,155.7108,155.9196,16275.0
2025-03-19 10:15:00,156.86,156.9,156.49,156.65,24250.0,155.9196,155.9593,155.5518,155.7108,24250.0
2025-03-19 10:20:00,156.71,156.9,156.62,156.71,10438.0,155.7705,155.9593,155.681,155.7705,10438.0
2025-03-19 10:25:00,156.75,157.06,156.7,156.87,18601.0,155.8102,156.1184,155.7605,155.9295,18601.0
2025-03-19 10:30:00,156.92,156.95,156.56,156.65,23479.0,155.9792,156.009,155.6214,155.7108,23479.0
2025-03-19 10:35:00,156.69,156.82,156.54,156.75,16161.0,155.7506,155.8798,155.6015,155.8102,16161.0
2025-03-19 10:40:00,156.76,156.77,156.38,156.44,13072.0,155.8202,155.8301,155.4425,155.5021,13072.0
2025-03-19 10:45:00,156.44,156.61,156.33,156.55,15813.0,155.5021,155.6711,155.3928,155.6114,15813.0
2025-03-19 10:50:00,156.53,156.55,156.21,156.24,17372.0,155.5916,155.6114,155.2735,155.3033,17372.0
2025-03-19 10:55:00,156.23,156.5,156.15,156.22,23437.0,155.2934,155.5617,155.2138,155.2834,23437.0
2025-03-19 11:00:00,156.18,156.52,156.17,156.35,10484.0,155.2437,155.5816,155.2337,155.4126,10484.0
2025-03-19 11:05:00,156.34,156.76,156.34,156.74,11944.0,155.4027,155.8202,155.4027,155.8003,11944.0
2025-03-19 11:10:00,156.74,156.96,156.73,156.82,9940.0,155.8003,156.019,155.7904,155.8798,9940.0
2025-03-19 11:15:00,156.84,156.86,156.53,156.54,10086.0,155.8997,155.9196,155.5916,155.6015,10086.0
2025-03-19 11:20:00,156.57,156.97,156.54,156.87,27467.0,155.6313,156.0289,155.6015,155.9295,27467.0
2025-03-19 11:25:00,156.87,157.13,156.73,157.11,16074.0,155.9295,156.188,155.7904,156.1681,16074.0
2025-03-19 11:30:00,157.12,157.27,157.06,157.2,11237.0,156.178,156.3271,156.1184,156.2575,11237.0
2025-03-19 11:35:00,157.2,157.21,156.9,156.97,11789.0,156.2575,156.2675,155.9593,156.0289,11789.0
2025-03-19 11:40:00,157.01,157.3,156.92,157.16,21263.0,156.0687,156.3569,155.9792,156.2178,21263.0
2025-03-19 11:45:00,157.14,157.33,157.05,157.31,46589.0,156.1979,156.3868,156.1084,156.3669,46589.0
2025-03-19 11:50:00,157.35,157.55,157.32,157.41,18414.0,156.4066,156.6054,156.3768,156.4663,18414.0
2025-03-19 11:55:00,157.41,157.48,157.26,157.39,16109.0,156.4663,156.5359,156.3172,156.4464,16109.0
2025-03-19 12:00:00,157.39,157.51,157.28,157.41,14429.0,156.4464,156.5657,156.3371,156.4663,14429.0
2025-03-19 12:05:00,157.4,157.57,157.3,157.41,27084.0,156.4563,156.6253,156.3569,156.4663,27084.0
2025-03-19 12:10:00,157.39,157.46,157.25,157.27,17039.0,156.4464,156.516,156.3072,156.3271,17039.0
2025-03-19 12:15:00,157.3,157.4,157.23,157.37,9519.0,156.3569,156.4563,156.2874,156.4265,9519.0
2025-03-19 12:20:00,157.34,157.43,157.24,157.28,14475.0,156.3967,156.4862,156.2973,156.3371,14475.0
2025-03-19 12:25:00,157.25,157.39,157.24,157.34,9718.0,156.3072,156.4464,156.2973,156.3967,9718.0
2025-03-19 12:30:00,157.32,157.35,157.18,157.31,15314.0,156.3768,156.4066,156.2377,156.3669,15314.0
2025-03-19 12:35:00,157.34,157.4,157.15,157.15,9303.0,156.3967,156.4563,156.2078,156.2078,9303.0
2025-03-19 12:40:00,157.13,157.26,157.09,157.24,14739.0,156.188,156.3172,156.1482,156.2973,14739.0
2025-03-19 12:45:00,157.2,157.32,157.14,157.29,7810.0,156.2575,156.3768,156.1979,156.347,7810.0
2025-03-19 12:50:00,157.28,157.4,157.22,157.36,9818.0,156.3371,156.4563,156.2774,156.4166,9818.0
2025-03-19 12:55:00,157.33,157.36,157.09,157.17,9045.0,156.3868,156.4166,156.1482,156.2277,9045.0
2025-03-19 13:00:00,157.17,157.3,157.07,157.16,12982.0,156.2277,156.3569,156.1283,156.2178,12982.0
2025-03-19 13:05:00,157.2,157.2,156.98,157.06,18866.0,156.2575,156.2575,156.0389,156.1184,18866.0
2025-03-19 13:10:00,157.05,157.13,156.84,156.9,12669.0,156.1084,156.188,155.8997,155.9593,12669.0
2025-03-19 13:15:00,156.88,157.0,156.71,156.86,12027.0,155.9395,156.0587,155.7705,155.9196,12027.0
2025-03-19 13:20:00,156.85,156.96,156.8,156.87,8688.0,155.9096,156.019,155.8599,155.9295,8688.0
2025-03-19 13:25:00,156.83,156.83,156.63,156.64,11522.0,155.8898,155.8898,155.691,155.7009,11522.0
2025-03-19 13:30:00,156.62,156.78,156.53,156.78,8458.0,155.681,155.8401,155.5916,155.8401,8458.0
2025-03-19 13:35:00,156.8,156.93,156.79,156.91,13031.0,155.8599,155.9892,155.85,155.9693,13031.0
2025-03-19 13:40:00,156.88,156.99,156.67,156.7,11319.0,155.9395,156.0488,155.7307,155.7605,11319.0
2025-03-19 13:45:00,156.7,156.74,156.34,156.41,11463.0,155.7605,155.8003,155.4027,155.4723,11463.0
2025-03-19 13:50:00,156.44,156.64,156.43,156.6,15338.0,155.5021,155.7009,155.4922,155.6611,15338.0
2025-03-19 13:55:00,156.61,156.62,156.46,156.46,8960.0,155.6711,155.681,155.522,155.522,8960.0
2025-03-19 14:00:00,156.44,157.32,156.11,156.97,80905.0,155.5021,156.3768,155.1741,156.0289,80905.0
2025-03-19 14:05:00,157.0,157.05,156.63,157.0,20425.0,156.0587,156.1084,155.691,156.0587,20425.0
2025-03-19 14:10:00,157.03,157.29,156.98,157.11,34918.0,156.0886,156.347,156.0389,156.1681,34918.0
2025-03-19 14:15:00,157.11,157.46,157.1,157.25,17655.0,156.1681,156.516,156.1581,156.3072,17655.0
2025-03-19 14:20:00,157.2,157.35,157.07,157.17,17296.0,156.2575,156.4066,156.1283,156.2277,17296.0
2025-03-19 14:25:00,157.2,157.38,156.97,157.09,79599.0,156.2575,156.4365,156.0289,156.1482,79599.0
2025-03-19 14:30:00,157.18,157.95,157.18,157.62,53323.0,156.2377,157.003,156.2377,156.675,53323.0
2025-03-19 14:35:00,157.67,157.88,157.55,157.66,27394.0,156.7247,156.9335,156.6054,156.7148,27394.0
2025-03-19 14:40:00,157.63,158.09,157.44,157.98,36979.0,156.685,157.1422,156.4961,157.0329,36979.0
2025-03-19 14:45:00,158.03,158.25,157.83,158.08,70249.0,157.0826,157.3012,156.8838,157.1323,70249.0
2025-03-19 14:50:00,158.08,158.5,158.03,158.28,34797.0,157.1323,157.5497,157.0826,157.3311,34797.0
2025-03-19 14:55:00,158.27,158.65,158.21,158.56,33883.0,157.3211,157.6988,157.2615,157.6094,33883.0
2025-03-19 15:00:00,158.56,159.31,158.56,159.28,47171.0,157.6094,158.3549,157.6094,158.3251,47171.0
2025-03-19 15:05:00,159.31,160.34,159.22,160.25,178434.0,158.3549,159.3787,158.2654,159.2893,178434.0
2025-03-19 15:10:00,160.23,160.52,159.78,160.15,103973.0,159.2694,159.5576,158.8221,159.1899,103973.0
2025-03-19 15:15:00,160.17,160.25,159.56,159.56,69871.0,159.2097,159.2893,158.6034,158.6034,69871.0
2025-03-19 15:20:00,159.6,159.6,158.82,159.11,65229.0,158.6432,158.6432,157.8678,158.1561,65229.0
2025-03-19 15:25:00,159.1,159.15,158.18,158.44,31763.0,158.1462,158.1959,157.2317,157.4901,31763.0
2025-03-19 15:30:00,158.36,158.64,158.22,158.43,37051.0,157.4106,157.6889,157.2714,157.4802,37051.0
2025-03-19 15:35:00,158.43,158.83,158.21,158.79,39391.0,157.4802,157.8778,157.2615,157.838,39391.0
2025-03-19 15:40:00,158.79,159.22,158.75,159.22,43746.0,157.838,158.2654,157.7982,158.2654,43746.0
2025-03-19 15:45:00,159.18,159.33,158.84,159.15,59756.0,158.2257,158.3748,157.8877,158.1959,59756.0
2025-03-19 15:50:00,159.1,159.13,158.51,158.73,137855.0,158.1462,158.176,157.5597,157.7784,137855.0
2025-03-19 15:55:00,158.71,158.71,158.15,158.23,235503.0,157.7585,157.7585,157.2018,157.2814,235503.0
2025-03-20 09:30:00,156.67,158.0,156.52,157.0,83531.0,155.7307,157.0527,155.5816,156.0587,83531.0
2025-03-20 09:35:00,157.0,157.4,156.7,157.16,45669.0,156.0587,156.4563,155.7605,156.2178,45669.0
2025-03-20 09:40:00,157.2,157.41,156.79,156.79,31258.0,156.2575,156.4663,155.85,155.85,31258.0
2025-03-20 09:45:00,156.91,157.57,156.9,157.48,21609.0,155.9693,156.6253,155.9593,156.5359,21609.0
2025-03-20 09:50:00,157.47,157.66,157.21,157.21,25266.0,156.5259,156.7148,156.2675,156.2675,25266.0
2025-03-20 09:55:00,157.24,157.45,157.0,157.24,24790.0,156.2973,156.506,156.0587,156.2973,24790.0
2025-03-20 10:00:00,157.24,158.2,157.16,158.0,34876.0,156.2973,157.2515,156.2178,157.0527,34876.0
2025-03-20 10:05:00,158.0,158.41,157.87,158.24,29269.0,157.0527,157.4603,156.9235,157.2913,29269.0
2025-03-20 10:10:00,158.18,158.36,157.92,158.36,20498.0,157.2317,157.4106,156.9732,157.4106,20498.0
2025-03-20 10:15:00,158.37,158.63,158.07,158.49,21027.0,157.4205,157.679,157.1223,157.5398,21027.0
2025-03-20 10:20:00,158.47,158.91,158.42,158.89,13760.0,157.5199,157.9573,157.4702,157.9374,13760.0
2025-03-20 10:25:00,158.88,158.95,158.63,158.74,18868.0,157.9275,157.997,157.679,157.7883,18868.0
2025-03-20 10:30:00,158.66,158.71,158.27,158.44,20036.0,157.7088,157.7585,157.3211,157.4901,20036.0
2025-03-20 10:35:00,158.4,158.69,158.32,158.58,10762.0,157.4503,157.7386,157.3708,157.6293,10762.0
2025-03-20 10:40:00,158.53,159.03,158.47,158.99,30706.0,157.5796,158.0766,157.5199,158.0368,30706.0
2025-03-20 10:45:00,159.01,159.12,158.86,158.89,30068.0,158.0567,158.166,157.9076,157.9374,30068.0
2025-03-20 10:50:00,158.84,158.87,158.61,158.86,9871.0,157.8877,157.9175,157.6591,157.9076,9871.0
2025-03-20 10:55:00,158.84,158.98,158.77,158.92,26027.0,157.8877,158.0269,157.8181,157.9672,26027.0
2025-03-20 11:00:00,158.92,159.0,158.76,158.78,15639.0,157.9672,158.0467,157.8082,157.8281,15639.0
2025-03-20 11:05:00,158.79,158.84,158.63,158.72,13727.0,157.838,157.8877,157.679,157.7684,13727.0
2025-03-20 11:10:00,158.69,158.92,158.59,158.59,20661.0,157.7386,157.9672,157.6392,157.6392,20661.0
2025-03-20 11:15:00,158.64,158.75,158.55,158.6,18218.0,157.6889,157.7982,157.5994,157.6491,18218.0
2025-03-20 11:20:00,158.61,158.78,158.57,158.74,27487.0,157.6591,157.8281,157.6193,157.7883,27487.0
2025-03-20 11:25:00,158.73,158.77,158.61,158.71,18483.0,157.7784,157.8181,157.6591,157.7585,18483.0
2025-03-20 11:30:00,158.74,158.74,158.29,158.4,27457.0,157.7883,157.7883,157.341,157.4503,27457.0
2025-03-20 11:35:00,158.4,158.45,158.16,158.44,18374.0,157.4503,157.5,157.2118,157.4901,18374.0
2025-03-20 11:40:00,158.45,158.64,158.44,158.56,22989.0,157.5,157.6889,157.4901,157.6094,22989.0
2025-03-20 11:45:00,158.57,158.91,158.55,158.69,26140.0,157.6193,157.9573,157.5994,157.7386,26140.0
2025-03-20 11:50:00,158.68,158.84,158.57,158.75,17342.0,157.7287,157.8877,157.6193,157.7982,17342.0
2025-03-20 11:55:00,158.76,158.83,158.41,158.42,23962.0,157.8082,157.8778,157.4603,157.4702,23962.0
2025-03-20 12:00:00,158.37,158.96,158.34,158.58,41787.0,157.4205,158.007,157.3907,157.6293,41787.0
2025-03-20 12:05:00,158.57,158.61,158.31,158.44,15834.0,157.6193,157.6591,157.3609,157.4901,15834.0
2025-03-20 12:10:00,158.4,158.52,158.16,158.52,20275.0,157.4503,157.5696,157.2118,157.5696,20275.0
2025-03-20 12:15:00,158.5,158.58,158.41,158.56,8879.0,157.5497,157.6293,157.4603,157.6094,8879.0
2025-03-20 12:20:00,158.56,158.57,158.22,158.35,10155.0,157.6094,157.6193,157.2714,157.4006,10155.0
2025-03-20 12:25:00,158.34,158.38,157.68,157.69,23601.0,157.3907,157.4305,156.7347,156.7446,23601.0
2025-03-20 12:30:00,157.74,157.92,157.59,157.65,17093.0,156.7943,156.9732,156.6452,156.7048,17093.0
2025-03-20 12:35:00,157.63,157.84,157.55,157.75,13736.0,156.685,156.8937,156.6054,156.8042,13736.0
2025-03-20 12:40:00,157.71,157.72,157.23,157.34,14078.0,156.7645,156.7744,156.2874,156.3967,14078.0
2025-03-20 12:45:00,157.37,157.42,157.25,157.31,13251.0,156.4265,156.4762,156.3072,156.3669,13251.0
2025-03-20 12:50:00,157.31,157.52,157.3,157.47,14584.0,156.3669,156.5756,156.3569,156.5259,14584.0
2025-03-20 12:55:00,157.51,157.58,157.16,157.27,10104.0,156.5657,156.6353,156.2178,156.3271,10104.0
2025-03-20 13:00:00,157.36,157.51,157.34,157.42,18741.0,156.4166,156.5657,156.3967,156.4762,18741.0
2025-03-20 13:05:00,157.47,157.77,157.44,157.69,14553.0,156.5259,156.8241,156.4961,156.7446,14553.0
2025-03-20 13:10:00,157.69,157.77,157.38,157.54,14537.0,156.7446,156.8241,156.4365,156.5955,14537.0
2025-03-20 13:15:00,157.5,157.54,157.34,157.52,12038.0,156.5557,156.5955,156.3967,156.5756,12038.0
2025-03-20 13:20:00,157.64,157.64,157.3,157.32,10900.0,156.6949,156.6949,156.3569,156.3768,10900.0
2025-03-20 13:25:00,157.33,157.36,156.8,156.85,18439.0,156.3868,156.4166,155.8599,155.9096,18439.0
2025-03-20 13:30:00,156.82,157.24,156.82,157.12,21358.0,155.8798,156.2973,155.8798,156.178,21358.0
2025-03-20 13:35:00,157.07,157.38,157.03,157.33,12481.0,156.1283,156.4365,156.0886,156.3868,12481.0
2025-03-20 13:40:00,157.37,157.37,157.06,157.14,9292.0,156.4265,156.4265,156.1184,156.1979,9292.0
2025-03-20 13:45:00,157.19,157.41,157.17,157.24,17145.0,156.2476,156.4663,156.2277,156.2973,17145.0
2025-03-20 13:50:00,157.24,157.27,156.99,156.99,13127.0,156.2973,156.3271,156.0488,156.0488,13127.0
2025-03-20 13:55:00,157.0,157.07,156.88,156.99,16047.0,156.0587,156.1283,155.9395,156.0488,16047.0
2025-03-20 14:00:00,157.0,157.33,157.0,157.3,11718.0,156.0587,156.3868,156.0587,156.3569,11718.0
2025-03-20 14:05:00,157.28,157.35,157.16,157.17,14616.0,156.3371,156.4066,156.2178,156.2277,14616.0
2025-03-20 14:10:00,157.17,157.45,157.16,157.27,26380.0,156.2277,156.506,156.2178,156.3271,26380.0
2025-03-20 14:15:00,157.24,157.38,157.21,157.29,17054.0,156.2973,156.4365,156.2675,156.347,17054.0
2025-03-20 14:20:00,157.28,157.28,156.95,157.11,16207.0,156.3371,156.3371,156.009,156.1681,16207.0
2025-03-20 14:25:00,157.16,157.18,156.93,157.0,16449.0,156.2178,156.2377,155.9892,156.0587,16449.0
2025-03-20 14:30:00,156.93,157.05,156.87,156.91,26821.0,155.9892,156.1084,155.9295,155.9693,26821.0
2025-03-20 14:35:00,156.92,157.31,156.91,157.3,19993.0,155.9792,156.3669,155.9693,156.3569,19993.0
2025-03-20 14:40:00,157.26,157.28,157.02,157.03,13497.0,156.3172,156.3371,156.0786,156.0886,13497.0
2025-03-20 14:45:00,157.02,157.26,156.97,157.21,18480.0,156.0786,156.3172,156.0289,156.2675,18480.0
2025-03-20 14:50:00,157.21,157.48,157.16,157.43,14427.0,156.2675,156.5359,156.2178,156.4862,14427.0
2025-03-20 14:55:00,157.43,157.43,156.83,156.84,9563.0,156.4862,156.4862,155.8898,155.8997,9563.0
2025-03-20 15:00:00,156.8,157.2,156.8,157.16,18679.0,155.8599,156.2575,155.8599,156.2178,18679.0
2025-03-20 15:05:00,157.11,157.3,157.1,157.19,16059.0,156.1681,156.3569,156.1581,156.2476,16059.0
2025-03-20 15:10:00,157.17,157.41,157.16,157.25,24520.0,156.2277,156.4663,156.2178,156.3072,24520.0
2025-03-20 15:15:00,157.23,157.47,157.21,157.3,21124.0,156.2874,156.5259,156.2675,156.3569,21124.0
2025-03-20 15:20:00,157.3,157.54,157.29,157.33,29042.0,156.3569,156.5955,156.347,156.3868,29042.0
2025-03-20 15:25:00,157.3,157.32,156.9,156.96,20640.0,156.3569,156.3768,155.9593,156.019,20640.0
2025-03-20 15:30:00,156.96,157.33,156.94,157.14,22000.0,156.019,156.3868,155.9991,156.1979,22000.0
2025-03-20 15:35:00,157.11,157.35,157.07,157.17,32217.0,156.1681,156.4066,156.1283,156.2277,32217.0
2025-03-20 15:40:00,157.17,157.48,157.17,157.47,32569.0,156.2277,156.5359,156.2277,156.5259,32569.0
2025-03-20 15:45:00,157.48,157.8,157.48,157.77,40125.0,156.5359,156.8539,156.5359,156.8241,40125.0
2025-03-20 15:50:00,157.74,157.84,157.41,157.8,97760.0,156.7943,156.8937,156.4663,156.8539,97760.0
2025-03-20 15:55:00,157.83,158.21,157.72,157.94,303300.0,156.8838,157.2615,156.7744,156.9931,303300.0
2025-03-21 09:30:00,154.92,155.54,153.56,154.52,1054222.0,153.9912,154.6075,152.6394,153.5936,1054222.0
2025-03-21 09:35:00,154.42,155.0,154.12,154.39,53180.0,153.4942,154.0707,153.196,153.4644,53180.0
2025-03-21 09:40:00,154.43,155.36,154.36,154.85,23235.0,153.5041,154.4286,153.4346,153.9216,23235.0
2025-03-21 09:45:00,154.85,155.05,154.71,154.77,51098.0,153.9216,154.1204,153.7825,153.8421,51098.0
2025-03-21 09:50:00,154.78,154.83,154.25,154.79,36851.0,153.852,153.9018,153.3252,153.862,36851.0
2025-03-21 09:55:00,154.74,155.43,154.74,155.16,36728.0,153.8123,154.4982,153.8123,154.2298,36728.0
2025-03-21 10:00:00,155.16,155.25,154.8,155.14,34401.0,154.2298,154.3192,153.8719,154.2099,34401.0
2025-03-21 10:05:00,155.16,155.56,155.1,155.45,33028.0,154.2298,154.6274,154.1701,154.518,33028.0
2025-03-21 10:10:00,155.44,155.63,155.1,155.61,26218.0,154.5081,154.697,154.1701,154.6771,26218.0
2025-03-21 10:15:00,155.61,156.09,155.56,155.79,20866.0,154.6771,155.1542,154.6274,154.856,20866.0
2025-03-21 10:20:00,155.87,156.25,155.71,156.18,22223.0,154.9355,155.3132,154.7765,155.2437,22223.0
2025-03-21 10:25:00,156.18,156.3,155.91,156.16,23320.0,155.2437,155.3629,154.9753,155.2238,23320.0
2025-03-21 10:30:00,156.11,156.14,155.73,155.91,24185.0,155.1741,155.2039,154.7964,154.9753,24185.0
2025-03-21 10:35:00,155.85,156.02,155.56,155.68,13131.0,154.9156,155.0846,154.6274,154.7467,13131.0
2025-03-21 10:40:00,155.62,155.88,155.52,155.84,9849.0,154.687,154.9455,154.5876,154.9057,9849.0
2025-03-21 10:45:00,155.78,155.88,155.6,155.72,11000.0,154.8461,154.9455,154.6671,154.7864,11000.0
2025-03-21 10:50:00,155.79,155.84,155.47,155.6,11045.0,154.856,154.9057,154.5379,154.6671,11045.0
2025-03-21 10:55:00,155.61,155.93,155.6,155.87,16292.0,154.6771,154.9952,154.6671,154.9355,16292.0
2025-03-21 11:00:00,155.93,156.08,155.59,155.59,35038.0,154.9952,155.1443,154.6572,154.6572,35038.0
2025-03-21 11:05:00,155.54,155.64,155.45,155.57,31166.0,154.6075,154.7069,154.518,154.6373,31166.0
2025-03-21 11:10:00,155.57,155.61,155.15,155.22,44477.0,154.6373,154.6771,154.2198,154.2894,44477.0
2025-03-21 11:15:00,155.16,155.2,154.85,154.85,26147.0,154.2298,154.2695,153.9216,153.9216,26147.0
2025-03-21 11:20:00,154.87,155.0,154.72,154.79,21893.0,153.9415,154.0707,153.7924,153.862,21893.0
2025-03-21 11:25:00,154.78,154.96,154.78,154.91,18346.0,153.852,154.031,153.852,153.9813,18346.0
2025-03-21 11:30:00,154.89,155.15,154.85,154.97,14066.0,153.9614,154.2198,153.9216,154.0409,14066.0
2025-03-21 11:35:00,154.93,154.94,154.8,154.84,11545.0,154.0012,154.0111,153.8719,153.9117,11545.0
2025-03-21 11:40:00,154.92,154.92,154.49,154.53,37828.0,153.9912,153.9912,153.5638,153.6035,37828.0
2025-03-21 11:45:00,154.5,154.75,154.5,154.69,13947.0,153.5737,153.8222,153.5737,153.7626,13947.0
2025-03-21 11:50:00,154.68,154.97,154.54,154.78,19696.0,153.7526,154.0409,153.6135,153.852,19696.0
2025-03-21 11:55:00,154.78,155.02,154.73,154.77,16706.0,153.852,154.0906,153.8023,153.8421,16706.0
2025-03-21 12:00:00,154.76,155.12,154.68,155.04,29717.0,153.8322,154.19,153.7526,154.1105,29717.0
2025-03-21 12:05:00,155.03,155.3,154.97,155.2,10661.0,154.1006,154.3689,154.0409,154.2695,10661.0
2025-03-21 12:10:00,155.17,155.44,155.17,155.37,14450.0,154.2397,154.5081,154.2397,154.4385,14450.0
2025-03-21 12:15:00,155.4,155.88,155.4,155.82,26409.0,154.4683,154.9455,154.4683,154.8858,26409.0
2025-03-21 12:20:00,155.8,156.13,155.8,156.13,29507.0,154.8659,155.194,154.8659,155.194,29507.0
2025-03-21 12:25:00,156.1,156.36,156.0,156.31,21939.0,155.1641,155.4226,155.0647,155.3729,21939.0
2025-03-21 12:30:00,156.32,156.47,156.21,156.45,11089.0,155.3828,155.5319,155.2735,155.512,11089.0
2025-03-21 12:35:00,156.42,156.42,156.25,156.34,19415.0,155.4822,155.4822,155.3132,155.4027,19415.0
2025-03-21 12:40:00,156.34,156.55,156.23,156.24,32777.0,155.4027,155.6114,155.2934,155.3033,32777.0
2025-03-21 12:45:00,156.34,156.69,156.34,156.53,11375.0,155.4027,155.7506,155.4027,155.5916,11375.0
2025-03-21 12:50:00,156.52,156.61,156.41,156.56,9906.0,155.5816,155.6711,155.4723,155.6214,9906.0
2025-03-21 12:55:00,156.57,157.01,156.57,156.97,13140.0,155.6313,156.0687,155.6313,156.0289,13140.0
2025-03-21 13:00:00,156.97,156.97,156.8,156.91,14443.0,156.0289,156.0289,155.8599,155.9693,14443.0
2025-03-21 13:05:00,156.89,157.12,156.85,157.05,10161.0,155.9494,156.178,155.9096,156.1084,10161.0
2025-03-21 13:10:00,157.05,157.08,156.65,156.71,12096.0,156.1084,156.1383,155.7108,155.7705,12096.0
2025-03-21 13:15:00,156.71,156.94,156.71,156.78,10360.0,155.7705,155.9991,155.7705,155.8401,10360.0
2025-03-21 13:20:00,156.8,157.09,156.76,156.9,18561.0,155.8599,156.1482,155.8202,155.9593,18561.0
2025-03-21 13:25:00,156.91,156.91,156.56,156.62,11131.0,155.9693,155.9693,155.6214,155.681,11131.0
2025-03-21 13:30:00,156.57,156.71,156.44,156.65,15568.0,155.6313,155.7705,155.5021,155.7108,15568.0
2025-03-21 13:35:00,156.66,157.01,156.63,156.95,33786.0,155.7208,156.0687,155.691,156.009,33786.0
2025-03-21 13:40:00,156.98,157.21,156.86,157.12,13898.0,156.0389,156.2675,155.9196,156.178,13898.0
2025-03-21 13:45:00,157.1,157.19,156.99,157.19,4785.0,156.1581,156.2476,156.0488,156.2476,4785.0
2025-03-21 13:50:00,157.25,157.34,157.09,157.18,13822.0,156.3072,156.3967,156.1482,156.2377,13822.0
2025-03-21 13:55:00,157.18,157.21,157.0,157.14,9513.0,156.2377,156.2675,156.0587,156.1979,9513.0
2025-03-21 14:00:00,157.17,157.28,157.14,157.24,7183.0,156.2277,156.3371,156.1979,156.2973,7183.0
2025-03-21 14:05:00,157.21,157.23,157.01,157.09,12349.0,156.2675,156.2874,156.0687,156.1482,12349.0
2025-03-21 14:10:00,157.06,157.25,156.95,157.23,12608.0,156.1184,156.3072,156.009,156.2874,12608.0
2025-03-21 14:15:00,157.21,157.32,157.09,157.31,15328.0,156.2675,156.3768,156.1482,156.3669,15328.0
2025-03-21 14:20:00,157.32,157.36,157.01,157.06,14115.0,156.3768,156.4166,156.0687,156.1184,14115.0
2025-03-21 14:25:00,157.0,157.03,156.81,156.94,15583.0,156.0587,156.0886,155.8699,155.9991,15583.0
2025-03-21 14:30:00,156.96,157.23,156.96,157.13,11351.0,156.019,156.2874,156.019,156.188,11351.0
2025-03-21 14:35:00,157.12,157.29,157.06,157.19,14864.0,156.178,156.347,156.1184,156.2476,14864.0
2025-03-21 14:40:00,157.22,157.42,157.2,157.31,10824.0,156.2774,156.4762,156.2575,156.3669,10824.0
2025-03-21 14:45:00,157.3,157.33,157.02,157.05,19011.0,156.3569,156.3868,156.0786,156.1084,19011.0
2025-03-21 14:50:00,157.08,157.13,156.9,156.96,20928.0,156.1383,156.188,155.9593,156.019,20928.0
2025-03-21 14:55:00,156.96,157.18,156.95,157.13,26228.0,156.019,156.2377,156.009,156.188,26228.0
2025-03-21 15:00:00,157.13,157.13,156.82,156.94,16165.0,156.188,156.188,155.8798,155.9991,16165.0
2025-03-21 15:05:00,157.0,157.11,156.82,156.82,15565.0,156.0587,156.1681,155.8798,155.8798,15565.0
2025-03-21 15:10:00,156.81,156.96,156.65,156.96,29724.0,155.8699,156.019,155.7108,156.019,29724.0
2025-03-21 15:15:00,156.94,157.0,156.82,156.95,11819.0,155.9991,156.0587,155.8798,156.009,11819.0
2025-03-21 15:20:00,156.92,157.03,156.72,157.03,15925.0,155.9792,156.0886,155.7804,156.0886,15925.0
2025-03-21 15:25:00,156.96,156.98,156.7,156.87,23111.0,156.019,156.0389,155.7605,155.9295,23111.0
2025-03-21 15:30:00,156.87,156.88,156.71,156.83,20151.0,155.9295,155.9395,155.7705,155.8898,20151.0
2025-03-21 15:35:00,156.79,157.02,156.74,156.92,17355.0,155.85,156.0786,155.8003,155.9792,17355.0
2025-03-21 15:40:00,156.9,156.94,156.74,156.89,18234.0,155.9593,155.9991,155.8003,155.9494,18234.0
2025-03-21 15:45:00,156.89,157.0,156.76,156.92,27152.0,155.9494,156.0587,155.8202,155.9792,27152.0
2025-03-21 15:50:00,156.88,157.0,156.25,156.32,117371.0,155.9395,156.0587,155.3132,155.3828,117371.0
2025-03-21 15:55:00,156.3,156.92,156.07,156.82,369613.0,155.3629,155.9792,155.1343,155.8798,369613.0
2025-03-24 09:30:00,159.99,160.44,158.8,159.87,139912.0,159.0308,159.4781,157.8479,158.9115,139912.0
2025-03-24 09:35:00,159.87,160.48,159.81,160.11,37383.0,158.9115,159.5179,158.8519,159.1501,37383.0
2025-03-24 09:40:00,160.12,160.15,159.04,159.23,35205.0,159.16,159.1899,158.0865,158.2754,35205.0
2025-03-24 09:45:00,159.3,159.76,159.18,159.71,38358.0,158.345,158.8022,158.2257,158.7525,38358.0
2025-03-24 09:50:00,159.76,159.85,159.54,159.78,13290.0,158.8022,158.8917,158.5835,158.8221,13290.0
2025-03-24 09:55:00,159.77,159.78,159.44,159.56,21406.0,158.8121,158.8221,158.4841,158.6034,21406.0
2025-03-24 10:00:00,159.52,159.84,159.46,159.76,19085.0,158.5636,158.8817,158.504,158.8022,19085.0
2025-03-24 10:05:00,159.8,160.11,159.76,159.9,26183.0,158.842,159.1501,158.8022,158.9414,26183.0
2025-03-24 10:10:00,159.9,160.2,159.86,160.02,37819.0,158.9414,159.2396,158.9016,159.0606,37819.0
2025-03-24 10:15:00,160.02,160.4,160.01,160.37,30944.0,159.0606,159.4384,159.0507,159.4085,30944.0
2025-03-24 10:20:00,160.33,160.35,160.1,160.34,21475.0,159.3688,159.3887,159.1402,159.3787,21475.0
2025-03-24 10:25:00,160.34,160.46,160.07,160.12,24913.0,159.3787,159.498,159.1103,159.16,24913.0
2025-03-24 10:30:00,160.12,160.14,159.69,159.84,28936.0,159.16,159.1799,158.7326,158.8817,28936.0
2025-03-24 10:35:00,159.89,160.11,159.81,159.99,13880.0,158.9314,159.1501,158.8519,159.0308,13880.0
2025-03-24 10:40:00,159.97,160.01,159.68,159.74,10002.0,159.0109,159.0507,158.7227,158.7823,10002.0
2025-03-24 10:45:00,159.76,159.89,159.67,159.87,32841.0,158.8022,158.9314,158.7127,158.9115,32841.0
2025-03-24 10:50:00,159.87,160.07,159.85,159.94,18355.0,158.9115,159.1103,158.8917,158.9811,18355.0
2025-03-24 10:55:00,159.95,160.14,159.94,160.13,17286.0,158.9911,159.1799,158.9811,159.17,17286.0
2025-03-24 11:00:00,160.09,160.38,160.03,160.37,38195.0,159.1302,159.4185,159.0706,159.4085,38195.0
2025-03-24 11:05:00,160.33,160.63,160.3,160.56,31739.0,159.3688,159.667,159.339,159.5974,31739.0
2025-03-24 11:10:00,160.55,160.91,160.46,160.86,18052.0,159.5875,159.9453,159.498,159.8956,18052.0
2025-03-24 11:15:00,160.88,161.0,160.78,160.93,36042.0,159.9155,160.0348,159.8161,159.9652,36042.0
2025-03-24 11:20:00,160.91,160.98,160.74,160.87,21959.0,159.9453,160.0149,159.7763,159.9055,21959.0
2025-03-24 11:25:00,160.86,160.94,160.75,160.81,13377.0,159.8956,159.9751,159.7863,159.8459,13377.0
2025-03-24 11:30:00,160.81,160.88,160.63,160.66,9574.0,159.8459,159.9155,159.667,159.6968,9574.0
2025-03-24 11:35:00,160.7,160.75,160.34,160.41,23962.0,159.7366,159.7863,159.3787,159.4483,23962.0
2025-03-24 11:40:00,160.39,160.57,160.28,160.38,30076.0,159.4284,159.6073,159.3191,159.4185,30076.0
2025-03-24 11:45:00,160.38,160.43,160.16,160.18,13792.0,159.4185,159.4682,159.1998,159.2197,13792.0
2025-03-24 11:50:00,160.24,160.24,160.03,160.17,19333.0,159.2793,159.2793,159.0706,159.2097,19333.0
2025-03-24 11:55:00,160.17,160.24,160.09,160.22,12564.0,159.2097,159.2793,159.1302,159.2594,12564.0
2025-03-24 12:00:00,160.21,160.57,160.21,160.52,28156.0,159.2495,159.6073,159.2495,159.5576,28156.0
2025-03-24 12:05:00,160.52,160.62,160.44,160.47,27971.0,159.5576,159.657,159.4781,159.5079,27971.0
2025-03-24 12:10:00,160.43,160.51,160.39,160.48,26774.0,159.4682,159.5477,159.4284,159.5179,26774.0
2025-03-24 12:15:00,160.44,160.55,160.39,160.46,15438.0,159.4781,159.5875,159.4284,159.498,15438.0
2025-03-24 12:20:00,160.45,160.71,160.45,160.69,41888.0,159.4881,159.7465,159.4881,159.7266,41888.0
2025-03-24 12:25:00,160.69,160.75,160.26,160.32,24910.0,159.7266,159.7863,159.2992,159.3588,24910.0
2025-03-24 12:30:00,160.3,160.31,160.17,160.19,15301.0,159.339,159.3489,159.2097,159.2296,15301.0
2025-03-24 12:35:00,160.25,160.28,159.93,159.93,7428.0,159.2893,159.3191,158.9712,158.9712,7428.0
2025-03-24 12:40:00,160.0,160.0,159.63,159.97,11323.0,159.0408,159.0408,158.673,159.0109,11323.0
2025-03-24 12:45:00,159.97,160.25,159.97,160.17,14270.0,159.0109,159.2893,159.0109,159.2097,14270.0
2025-03-24 12:50:00,160.19,160.29,160.15,160.29,17001.0,159.2296,159.329,159.1899,159.329,17001.0
2025-03-24 12:55:00,160.24,160.29,160.09,160.19,14487.0,159.2793,159.329,159.1302,159.2296,14487.0
2025-03-24 13:00:00,160.16,160.37,160.13,160.25,10669.0,159.1998,159.4085,159.17,159.2893,10669.0
2025-03-24 13:05:00,160.3,160.5,160.28,160.28,19947.0,159.339,159.5378,159.3191,159.3191,19947.0
2025-03-24 13:10:00,160.26,160.29,160.03,160.09,14088.0,159.2992,159.329,159.0706,159.1302,14088.0
2025-03-24 13:15:00,160.1,160.16,160.05,160.05,8364.0,159.1402,159.1998,159.0905,159.0905,8364.0
2025-03-24 13:20:00,160.0,160.2,159.96,160.14,11196.0,159.0408,159.2396,159.001,159.1799,11196.0
2025-03-24 13:25:00,160.19,160.22,160.06,160.17,11494.0,159.2296,159.2594,159.1004,159.2097,11494.0
2025-03-24 13:30:00,160.17,160.25,160.12,160.21,16223.0,159.2097,159.2893,159.16,159.2495,16223.0
2025-03-24 13:35:00,160.21,160.22,160.09,160.17,7063.0,159.2495,159.2594,159.1302,159.2097,7063.0
2025-03-24 13:40:00,160.12,160.14,159.98,160.1,5549.0,159.16,159.1799,159.0209,159.1402,5549.0
2025-03-24 13:45:00,160.1,160.17,160.04,160.11,9066.0,159.1402,159.2097,159.0805,159.1501,9066.0
2025-03-24 13:50:00,160.12,160.17,159.93,159.96,10374.0,159.16,159.2097,158.9712,159.001,10374.0
2025-03-24 13:55:00,159.98,160.2,159.96,160.2,11280.0,159.0209,159.2396,159.001,159.2396,11280.0
2025-03-24 14:00:00,160.2,160.21,159.86,159.97,17971.0,159.2396,159.2495,158.9016,159.0109,17971.0
2025-03-24 14:05:00,160.02,160.16,159.94,159.99,13535.0,159.0606,159.1998,158.9811,159.0308,13535.0
2025-03-24 14:10:00,159.99,160.13,159.99,160.07,12899.0,159.0308,159.17,159.0308,159.1103,12899.0
2025-03-24 14:15:00,160.03,160.21,160.02,160.02,8274.0,159.0706,159.2495,159.0606,159.0606,8274.0
2025-03-24 14:20:00,160.04,160.13,160.02,160.09,10714.0,159.0805,159.17,159.0606,159.1302,10714.0
2025-03-24 14:25:00,160.07,160.12,159.99,160.06,11121.0,159.1103,159.16,159.0308,159.1004,11121.0
2025-03-24 14:30:00,160.06,160.06,159.82,159.92,13762.0,159.1004,159.1004,158.8618,158.9612,13762.0
2025-03-24 14:35:00,159.93,160.44,159.89,160.37,44788.0,158.9712,159.4781,158.9314,159.4085,44788.0
2025-03-24 14:40:00,160.37,160.55,160.3,160.5,21761.0,159.4085,159.5875,159.339,159.5378,21761.0
2025-03-24 14:45:00,160.5,160.54,160.28,160.46,39426.0,159.5378,159.5775,159.3191,159.498,39426.0
2025-03-24 14:50:00,160.45,160.57,160.44,160.47,21411.0,159.4881,159.6073,159.4781,159.5079,21411.0
2025-03-24 14:55:00,160.46,160.49,160.39,160.46,11443.0,159.498,159.5278,159.4284,159.498,11443.0
2025-03-24 15:00:00,160.47,160.5,160.36,160.48,17364.0,159.5079,159.5378,159.3986,159.5179,17364.0
2025-03-24 15:05:00,160.5,160.73,160.48,160.63,53038.0,159.5378,159.7664,159.5179,159.667,53038.0
2025-03-24 15:10:00,160.63,160.63,160.38,160.5,94677.0,159.667,159.667,159.4185,159.5378,94677.0
2025-03-24 15:15:00,160.52,160.62,160.45,160.57,48778.0,159.5576,159.657,159.4881,159.6073,48778.0
2025-03-24 15:20:00,160.57,160.65,160.43,160.48,66560.0,159.6073,159.6869,159.4682,159.5179,66560.0
2025-03-24 15:25:00,160.5,160.51,160.21,160.22,20793.0,159.5378,159.5477,159.2495,159.2594,20793.0
2025-03-24 15:30:00,160.25,160.25,159.99,160.01,34659.0,159.2893,159.2893,159.0308,159.0507,34659.0
2025-03-24 15:35:00,160.01,160.14,159.96,160.08,37190.0,159.0507,159.1799,159.001,159.1203,37190.0
2025-03-24 15:40:00,160.14,160.18,160.02,160.04,41901.0,159.1799,159.2197,159.0606,159.0805,41901.0
2025-03-24 15:45:00,160.05,160.23,160.01,160.07,43741.0,159.0905,159.2694,159.0507,159.1103,43741.0
2025-03-24 15:50:00,160.04,160.57,159.89,160.32,126644.0,159.0805,159.6073,158.9314,159.3588,126644.0
2025-03-24 15:55:00,160.31,160.5,159.94,160.0,326365.0,159.3489,159.5378,158.9811,159.0408,326365.0
2025-03-25 09:30:00,159.96,160.48,159.42,160.48,88087.0,159.001,159.5179,158.4642,159.5179,88087.0
2025-03-25 09:35:00,160.4,160.44,159.77,160.16,34182.0,159.4384,159.4781,158.8121,159.1998,34182.0
2025-03-25 09:40:00,160.13,160.59,160.13,160.42,54093.0,159.17,159.6272,159.17,159.4582,54093.0
2025-03-25 09:45:00,160.42,160.64,160.11,160.45,29857.0,159.4582,159.6769,159.1501,159.4881,29857.0
2025-03-25 09:50:00,160.39,160.88,160.16,160.79,22207.0,159.4284,159.9155,159.1998,159.826,22207.0
2025-03-25 09:55:00,160.79,161.05,160.54,160.65,51826.0,159.826,160.0845,159.5775,159.6869,51826.0
2025-03-25 10:00:00,160.58,160.79,160.13,160.37,29365.0,159.6173,159.826,159.17,159.4085,29365.0
2025-03-25 10:05:00,160.4,160.69,160.36,160.62,17203.0,159.4384,159.7266,159.3986,159.657,17203.0
2025-03-25 10:10:00,160.62,160.69,160.5,160.52,16823.0,159.657,159.7266,159.5378,159.5576,16823.0
2025-03-25 10:15:00,160.51,160.58,160.31,160.35,21618.0,159.5477,159.6173,159.3489,159.3887,21618.0
2025-03-25 10:20:00,160.36,160.52,160.29,160.42,35187.0,159.3986,159.5576,159.329,159.4582,35187.0
2025-03-25 10:25:00,160.42,160.6,160.23,160.59,18724.0,159.4582,159.6372,159.2694,159.6272,18724.0
2025-03-25 10:30:00,160.59,160.6,160.33,160.46,15470.0,159.6272,159.6372,159.3688,159.498,15470.0
2025-03-25 10:35:00,160.47,160.53,160.22,160.36,25048.0,159.5079,159.5676,159.2594,159.3986,25048.0
2025-03-25 10:40:00,160.38,160.49,160.38,160.49,11361.0,159.4185,159.5278,159.4185,159.5278,11361.0
2025-03-25 10:45:00,160.48,160.66,160.48,160.53,18781.0,159.5179,159.6968,159.5179,159.5676,18781.0
2025-03-25 10:50:00,160.5,160.59,160.44,160.5,15725.0,159.5378,159.6272,159.4781,159.5378,15725.0
2025-03-25 10:55:00,160.5,160.67,160.45,160.54,25319.0,159.5378,159.7067,159.4881,159.5775,25319.0
2025-03-25 11:00:00,160.58,160.68,160.5,160.55,20441.0,159.6173,159.7167,159.5378,159.5875,20441.0
2025-03-25 11:05:00,160.55,160.7,160.45,160.47,23378.0,159.5875,159.7366,159.4881,159.5079,23378.0
2025-03-25 11:10:00,160.47,160.49,160.27,160.48,18647.0,159.5079,159.5278,159.3091,159.5179,18647.0
2025-03-25 11:15:00,160.44,160.66,160.43,160.62,11633.0,159.4781,159.6968,159.4682,159.657,11633.0
2025-03-25 11:20:00,160.62,160.89,160.54,160.84,11802.0,159.657,159.9254,159.5775,159.8757,11802.0
2025-03-25 11:25:00,160.87,161.06,160.81,160.97,17134.0,159.9055,160.0944,159.8459,160.0049,17134.0
2025-03-25 11:30:00,160.93,161.11,160.9,161.11,10518.0,159.9652,160.1441,159.9354,160.1441,10518.0
2025-03-25 11:35:00,161.11,161.19,161.07,161.11,13297.0,160.1441,160.2236,160.1043,160.1441,13297.0
2025-03-25 11:40:00,161.13,161.2,161.05,161.18,10948.0,160.164,160.2336,160.0845,160.2137,10948.0
2025-03-25 11:45:00,161.16,161.16,160.98,161.0,8127.0,160.1938,160.1938,160.0149,160.0348,8127.0
2025-03-25 11:50:00,160.99,161.11,160.81,160.87,20249.0,160.0248,160.1441,159.8459,159.9055,20249.0
2025-03-25 11:55:00,160.87,161.05,160.86,161.01,30925.0,159.9055,160.0845,159.8956,160.0447,30925.0
2025-03-25 12:00:00,161.0,161.47,161.0,161.39,32431.0,160.0348,160.5019,160.0348,160.4224,32431.0
2025-03-25 12:05:00,161.35,161.43,161.17,161.24,18704.0,160.3827,160.4622,160.2037,160.2733,18704.0
2025-03-25 12:10:00,161.25,161.32,161.15,161.25,10982.0,160.2833,160.3528,160.1839,160.2833,10982.0
2025-03-25 12:15:00,161.25,161.27,161.11,161.22,14407.0,160.2833,160.3031,160.1441,160.2534,14407.0
2025-03-25 12:20:00,161.27,161.33,161.18,161.3,12601.0,160.3031,160.3628,160.2137,160.333,12601.0
2025-03-25 12:25:00,161.31,161.31,161.01,161.07,17624.0,160.3429,160.3429,160.0447,160.1043,17624.0
2025-03-25 12:30:00,161.06,161.1,160.89,160.94,21644.0,160.0944,160.1342,159.9254,159.9751,21644.0
2025-03-25 12:35:00,160.94,161.01,160.82,160.85,14062.0,159.9751,160.0447,159.8558,159.8857,14062.0
2025-03-25 12:40:00,160.85,160.96,160.82,160.92,11256.0,159.8857,159.995,159.8558,159.9552,11256.0
2025-03-25 12:45:00,160.91,161.0,160.83,160.98,10781.0,159.9453,160.0348,159.8658,160.0149,10781.0
2025-03-25 12:50:00,160.9,161.0,160.83,160.98,7965.0,159.9354,160.0348,159.8658,160.0149,7965.0
2025-03-25 12:55:00,160.97,161.02,160.9,160.93,7844.0,160.0049,160.0546,159.9354,159.9652,7844.0
2025-03-25 13:00:00,160.96,161.08,160.89,160.96,19972.0,159.995,160.1143,159.9254,159.995,19972.0
2025-03-25 13:05:00,161.0,161.01,160.9,160.99,4636.0,160.0348,160.0447,159.9354,160.0248,4636.0
2025-03-25 13:10:00,160.97,160.98,160.89,160.91,11780.0,160.0049,160.0149,159.9254,159.9453,11780.0
2025-03-25 13:15:00,160.88,160.89,160.74,160.75,9833.0,159.9155,159.9254,159.7763,159.7863,9833.0
2025-03-25 13:20:00,160.75,160.8,160.53,160.53,14443.0,159.7863,159.836,159.5676,159.5676,14443.0
2025-03-25 13:25:00,160.5,160.55,160.11,160.15,24183.0,159.5378,159.5875,159.1501,159.1899,24183.0
2025-03-25 13:30:00,160.16,160.42,160.13,160.35,22435.0,159.1998,159.4582,159.17,159.3887,22435.0
2025-03-25 13:35:00,160.4,160.45,160.32,160.37,12354.0,159.4384,159.4881,159.3588,159.4085,12354.0
2025-03-25 13:40:00,160.38,160.46,160.36,160.42,8830.0,159.4185,159.498,159.3986,159.4582,8830.0
2025-03-25 13:45:00,160.45,160.57,160.37,160.57,9947.0,159.4881,159.6073,159.4085,159.6073,9947.0
2025-03-25 13:50:00,160.56,160.6,160.42,160.46,11859.0,159.5974,159.6372,159.4582,159.498,11859.0
2025-03-25 13:55:00,160.53,160.55,160.37,160.38,9422.0,159.5676,159.5875,159.4085,159.4185,9422.0
2025-03-25 14:00:00,160.36,160.48,160.26,160.32,19559.0,159.3986,159.5179,159.2992,159.3588,19559.0
2025-03-25 14:05:00,160.31,160.39,160.24,160.32,16553.0,159.3489,159.4284,159.2793,159.3588,16553.0
2025-03-25 14:10:00,160.32,160.37,160.24,160.28,13187.0,159.3588,159.4085,159.2793,159.3191,13187.0
2025-03-25 14:15:00,160.32,160.57,160.27,160.53,10782.0,159.3588,159.6073,159.3091,159.5676,10782.0
2025-03-25 14:20:00,160.54,160.69,160.54,160.54,15971.0,159.5775,159.7266,159.5775,159.5775,15971.0
2025-03-25 14:25:00,160.56,160.58,160.39,160.46,15965.0,159.5974,159.6173,159.4284,159.498,15965.0
2025-03-25 14:30:00,160.5,160.59,160.44,160.58,12535.0,159.5378,159.6272,159.4781,159.6173,12535.0
2025-03-25 14:35:00,160.58,160.61,160.49,160.55,11070.0,159.6173,159.6471,159.5278,159.5875,11070.0
2025-03-25 14:40:00,160.55,160.57,160.43,160.46,9028.0,159.5875,159.6073,159.4682,159.498,9028.0
2025-03-25 14:45:00,160.43,160.47,160.24,160.25,16909.0,159.4682,159.5079,159.2793,159.2893,16909.0
2025-03-25 14:50:00,160.25,160.33,160.12,160.29,31166.0,159.2893,159.3688,159.16,159.329,31166.0
2025-03-25 14:55:00,160.3,160.35,160.21,160.33,13607.0,159.339,159.3887,159.2495,159.3688,13607.0
2025-03-25 15:00:00,160.31,160.55,160.3,160.36,21025.0,159.3489,159.5875,159.339,159.3986,21025.0
2025-03-25 15:05:00,160.36,160.42,160.17,160.28,31526.0,159.3986,159.4582,159.2097,159.3191,31526.0
2025-03-25 15:10:00,160.25,160.38,160.24,160.25,35915.0,159.2893,159.4185,159.2793,159.2893,35915.0
2025-03-25 15:15:00,160.2,160.46,160.11,160.41,25958.0,159.2396,159.498,159.1501,159.4483,25958.0
2025-03-25 15:20:00,160.42,160.42,160.24,160.26,21849.0,159.4582,159.4582,159.2793,159.2992,21849.0
2025-03-25 15:25:00,160.29,160.31,160.22,160.25,13614.0,159.329,159.3489,159.2594,159.2893,13614.0
2025-03-25 15:30:00,160.27,160.67,160.27,160.64,15772.0,159.3091,159.7067,159.3091,159.6769,15772.0
2025-03-25 15:35:00,160.63,160.66,160.39,160.43,17751.0,159.667,159.6968,159.4284,159.4682,17751.0
2025-03-25 15:40:00,160.44,160.59,160.44,160.52,28402.0,159.4781,159.6272,159.4781,159.5576,28402.0
2025-03-25 15:45:00,160.52,160.7,160.45,160.61,37156.0,159.5576,159.7366,159.4881,159.6471,37156.0
2025-03-25 15:50:00,160.57,160.68,160.3,160.64,68695.0,159.6073,159.7167,159.339,159.6769,68695.0
2025-03-25 15:55:00,160.6,160.63,159.89,160.16,214878.0,159.6372,159.667,158.9314,159.1998,214878.0
2025-03-26 09:30:00,159.45,160.34,159.45,160.22,85433.0,158.4941,159.3787,158.4941,159.2594,85433.0
2025-03-26 09:35:00,160.22,160.81,160.22,160.52,33377.0,159.2594,159.8459,159.2594,159.5576,33377.0
2025-03-26 09:40:00,160.55,160.63,160.07,160.22,23314.0,159.5875,159.667,159.1103,159.2594,23314.0
2025-03-26 09:45:00,160.27,160.44,159.73,160.32,38282.0,159.3091,159.4781,158.7724,159.3588,38282.0
2025-03-26 09:50:00,160.31,160.33,160.02,160.28,22134.0,159.3489,159.3688,159.0606,159.3191,22134.0
2025-03-26 09:55:00,160.28,160.29,159.81,160.04,47649.0,159.3191,159.329,158.8519,159.0805,47649.0
2025-03-26 10:00:00,160.04,160.21,159.79,159.79,53911.0,159.0805,159.2495,158.832,158.832,53911.0
2025-03-26 10:05:00,159.79,159.8,159.31,159.41,30079.0,158.832,158.842,158.3549,158.4543,30079.0
2025-03-26 10:10:00,159.44,159.56,159.26,159.56,25888.0,158.4841,158.6034,158.3052,158.6034,25888.0
2025-03-26 10:15:00,159.61,159.75,159.29,159.62,18421.0,158.6531,158.7923,158.335,158.663,18421.0
2025-03-26 10:20:00,159.53,159.6,159.3,159.52,18656.0,158.5736,158.6432,158.345,158.5636,18656.0
2025-03-26 10:25:00,159.52,159.59,159.18,159.24,20561.0,158.5636,158.6332,158.2257,158.2853,20561.0
2025-03-26 10:30:00,159.26,159.52,159.09,159.47,25735.0,158.3052,158.5636,158.1362,158.5139,25735.0
2025-03-26 10:35:00,159.47,159.76,159.47,159.75,22748.0,158.5139,158.8022,158.5139,158.7923,22748.0
2025-03-26 10:40:00,159.76,159.92,159.73,159.87,21501.0,158.8022,158.9612,158.7724,158.9115,21501.0
2025-03-26 10:45:00,159.93,159.93,159.47,159.47,14062.0,158.9712,158.9712,158.5139,158.5139,14062.0
2025-03-26 10:50:00,159.5,160.03,159.5,159.75,13549.0,158.5438,159.0706,158.5438,158.7923,13549.0
2025-03-26 10:55:00,159.7,159.76,159.28,159.34,39546.0,158.7426,158.8022,158.3251,158.3847,39546.0
2025-03-26 11:00:00,159.34,159.63,159.32,159.48,14805.0,158.3847,158.673,158.3648,158.5239,14805.0
2025-03-26 11:05:00,159.48,159.55,159.38,159.38,10542.0,158.5239,158.5935,158.4245,158.4245,10542.0
2025-03-26 11:10:00,159.38,159.4,159.03,159.03,13009.0,158.4245,158.4444,158.0766,158.0766,13009.0
2025-03-26 11:15:00,159.09,159.09,158.83,158.85,21032.0,158.1362,158.1362,157.8778,157.8976,21032.0
2025-03-26 11:20:00,158.85,159.08,158.76,158.76,11004.0,157.8976,158.1263,157.8082,157.8082,11004.0
2025-03-26 11:25:00,158.74,158.8,158.49,158.59,19195.0,157.7883,157.8479,157.5398,157.6392,19195.0
2025-03-26 11:30:00,158.63,159.05,158.61,158.97,20366.0,157.679,158.0964,157.6591,158.0169,20366.0
2025-03-26 11:35:00,159.02,159.05,158.86,158.99,11133.0,158.0666,158.0964,157.9076,158.0368,11133.0
2025-03-26 11:40:00,158.95,159.05,158.91,158.93,12751.0,157.997,158.0964,157.9573,157.9772,12751.0
2025-03-26 11:45:00,158.87,159.15,158.87,159.02,30332.0,157.9175,158.1959,157.9175,158.0666,30332.0
2025-03-26 11:50:00,159.03,159.06,158.52,158.68,50806.0,158.0766,158.1064,157.5696,157.7287,50806.0
2025-03-26 11:55:00,158.62,158.7,158.2,158.4,24494.0,157.669,157.7485,157.2515,157.4503,24494.0
2025-03-26 12:00:00,158.4,158.5,158.15,158.5,33381.0,157.4503,157.5497,157.2018,157.5497,33381.0
2025-03-26 12:05:00,158.47,158.83,158.45,158.53,20822.0,157.5199,157.8778,157.5,157.5796,20822.0
2025-03-26 12:10:00,158.5,158.61,158.29,158.42,15946.0,157.5497,157.6591,157.341,157.4702,15946.0
2025-03-26 12:15:00,158.37,158.37,158.08,158.21,32982.0,157.4205,157.4205,157.1323,157.2615,32982.0
2025-03-26 12:20:00,158.22,158.56,158.17,158.43,22482.0,157.2714,157.6094,157.2217,157.4802,22482.0
2025-03-26 12:25:00,158.45,158.57,158.3,158.57,19174.0,157.5,157.6193,157.3509,157.6193,19174.0
2025-03-26 12:30:00,158.53,158.69,158.49,158.55,23675.0,157.5796,157.7386,157.5398,157.5994,23675.0
2025-03-26 12:35:00,158.58,158.72,158.52,158.6,14289.0,157.6293,157.7684,157.5696,157.6491,14289.0
2025-03-26 12:40:00,158.6,158.6,158.41,158.46,24893.0,157.6491,157.6491,157.4603,157.51,24893.0
2025-03-26 12:45:00,158.48,158.65,158.47,158.61,18725.0,157.5299,157.6988,157.5199,157.6591,18725.0
2025-03-26 12:50:00,158.61,158.72,157.95,158.01,45592.0,157.6591,157.7684,157.003,157.0627,45592.0
2025-03-26 12:55:00,157.95,157.99,157.72,157.77,12949.0,157.003,157.0428,156.7744,156.8241,12949.0
2025-03-26 13:00:00,157.77,157.92,157.64,157.76,33043.0,156.8241,156.9732,156.6949,156.8142,33043.0
2025-03-26 13:05:00,157.76,157.81,157.55,157.67,25347.0,156.8142,156.8639,156.6054,156.7247,25347.0
2025-03-26 13:10:00,157.6,157.67,157.39,157.5,20200.0,156.6551,156.7247,156.4464,156.5557,20200.0
2025-03-26 13:15:00,157.49,157.58,157.29,157.37,52385.0,156.5458,156.6353,156.347,156.4265,52385.0
2025-03-26 13:20:00,157.39,157.63,157.37,157.57,15498.0,156.4464,156.685,156.4265,156.6253,15498.0
2025-03-26 13:25:00,157.56,157.79,157.51,157.67,18921.0,156.6154,156.844,156.5657,156.7247,18921.0
2025-03-26 13:30:00,157.72,157.77,157.31,157.31,30017.0,156.7744,156.8241,156.3669,156.3669,30017.0
2025-03-26 13:35:00,157.29,157.32,156.85,157.0,84955.0,156.347,156.3768,155.9096,156.0587,84955.0
2025-03-26 13:40:00,157.01,157.37,156.95,157.25,37673.0,156.0687,156.4265,156.009,156.3072,37673.0
2025-03-26 13:45:00,157.24,157.39,157.15,157.25,26918.0,156.2973,156.4464,156.2078,156.3072,26918.0
2025-03-26 13:50:00,157.29,157.41,157.26,157.32,15461.0,156.347,156.4663,156.3172,156.3768,15461.0
2025-03-26 13:55:00,157.26,157.26,157.03,157.06,22011.0,156.3172,156.3172,156.0886,156.1184,22011.0
2025-03-26 14:00:00,157.08,157.29,157.08,157.2,17287.0,156.1383,156.347,156.1383,156.2575,17287.0
2025-03-26 14:05:00,157.2,157.29,157.03,157.18,20615.0,156.2575,156.347,156.0886,156.2377,20615.0
2025-03-26 14:10:00,157.18,157.67,157.15,157.49,22971.0,156.2377,156.7247,156.2078,156.5458,22971.0
2025-03-26 14:15:00,157.49,157.64,157.46,157.6,9836.0,156.5458,156.6949,156.516,156.6551,9836.0
2025-03-26 14:20:00,157.56,157.73,157.55,157.69,15800.0,156.6154,156.7844,156.6054,156.7446,15800.0
2025-03-26 14:25:00,157.66,157.75,157.53,157.65,15679.0,156.7148,156.8042,156.5856,156.7048,15679.0
2025-03-26 14:30:00,157.71,157.81,157.57,157.64,21142.0,156.7645,156.8639,156.6253,156.6949,21142.0
2025-03-26 14:35:00,157.6,157.75,157.54,157.54,19549.0,156.6551,156.8042,156.5955,156.5955,19549.0
2025-03-26 14:40:00,157.56,157.71,157.41,157.46,11059.0,156.6154,156.7645,156.4663,156.516,11059.0
2025-03-26 14:45:00,157.47,157.51,157.1,157.19,18335.0,156.5259,156.5657,156.1581,156.2476,18335.0
2025-03-26 14:50:00,157.19,157.39,157.07,157.34,21842.0,156.2476,156.4464,156.1283,156.3967,21842.0
2025-03-26 14:55:00,157.34,157.41,157.21,157.21,13261.0,156.3967,156.4663,156.2675,156.2675,13261.0
2025-03-26 15:00:00,157.27,157.7,157.27,157.66,27133.0,156.3271,156.7545,156.3271,156.7148,27133.0
2025-03-26 15:05:00,157.66,157.67,157.3,157.34,30922.0,156.7148,156.7247,156.3569,156.3967,30922.0
2025-03-26 15:10:00,157.4,157.44,157.25,157.39,32099.0,156.4563,156.4961,156.3072,156.4464,32099.0
2025-03-26 15:15:00,157.36,157.78,157.33,157.7,57491.0,156.4166,156.8341,156.3868,156.7545,57491.0
2025-03-26 15:20:00,157.69,157.95,157.63,157.77,73517.0,156.7446,157.003,156.685,156.8241,73517.0
2025-03-26 15:25:00,157.75,157.78,157.55,157.68,39989.0,156.8042,156.8341,156.6054,156.7347,39989.0
2025-03-26 15:30:00,157.71,158.0,157.68,157.97,59329.0,156.7645,157.0527,156.7347,157.0229,59329.0
2025-03-26 15:35:00,158.0,158.13,157.92,158.06,49999.0,157.0527,157.182,156.9732,157.1124,49999.0
2025-03-26 15:40:00,158.08,158.3,157.94,158.25,51813.0,157.1323,157.3509,156.9931,157.3012,51813.0
2025-03-26 15:45:00,158.28,158.78,158.18,158.78,74333.0,157.3311,157.8281,157.2317,157.8281,74333.0
2025-03-26 15:50:00,158.72,158.99,158.3,158.55,134971.0,157.7684,158.0368,157.3509,157.5994,134971.0
2025-03-26 15:55:00,158.52,158.56,158.27,158.4,274341.0,157.5696,157.6094,157.3211,157.4503,274341.0
2025-03-27 09:30:00,158.21,158.21,156.3,156.35,145053.0,157.2615,157.2615,155.3629,155.4126,145053.0
2025-03-27 09:35:00,156.42,156.59,155.92,156.21,49465.0,155.4822,155.6512,154.9852,155.2735,49465.0
2025-03-27 09:40:00,156.1,156.28,155.75,156.28,56531.0,155.1641,155.3431,154.8162,155.3431,56531.0
2025-03-27 09:45:00,156.29,157.56,156.27,157.47,38997.0,155.353,156.6154,155.3331,156.5259,38997.0
2025-03-27 09:50:00,157.43,157.89,157.19,157.84,60586.0,156.4862,156.9434,156.2476,156.8937,60586.0
2025-03-27 09:55:00,157.87,158.16,157.76,158.06,32329.0,156.9235,157.2118,156.8142,157.1124,32329.0
2025-03-27 10:00:00,157.97,158.31,157.73,157.73,33989.0,157.0229,157.3609,156.7844,156.7844,33989.0
2025-03-27 10:05:00,157.91,158.01,157.39,157.84,64403.0,156.9633,157.0627,156.4464,156.8937,64403.0
2025-03-27 10:10:00,157.86,158.13,157.38,158.03,45204.0,156.9136,157.182,156.4365,157.0826,45204.0
2025-03-27 10:15:00,157.98,158.05,157.68,157.93,48221.0,157.0329,157.1024,156.7347,156.9832,48221.0
2025-03-27 10:20:00,157.93,157.95,157.62,157.95,19575.0,156.9832,157.003,156.675,157.003,19575.0
2025-03-27 10:25:00,157.95,158.44,157.93,158.43,32091.0,157.003,157.4901,156.9832,157.4802,32091.0
2025-03-27 10:30:00,158.46,158.68,158.35,158.68,31215.0,157.51,157.7287,157.4006,157.7287,31215.0
2025-03-27 10:35:00,158.66,159.03,158.55,158.63,49562.0,157.7088,158.0766,157.5994,157.679,49562.0
2025-03-27 10:40:00,158.63,159.02,158.52,158.78,13788.0,157.679,158.0666,157.5696,157.8281,13788.0
2025-03-27 10:45:00,158.7,158.97,158.7,158.81,24200.0,157.7485,158.0169,157.7485,157.8579,24200.0
2025-03-27 10:50:00,158.83,159.13,158.79,159.11,21894.0,157.8778,158.176,157.838,158.1561,21894.0
2025-03-27 10:55:00,159.11,159.25,158.92,158.93,23607.0,158.1561,158.2953,157.9672,157.9772,23607.0
2025-03-27 11:00:00,158.97,158.98,158.73,158.76,14954.0,158.0169,158.0269,157.7784,157.8082,14954.0
2025-03-27 11:05:00,158.77,158.83,158.5,158.51,12284.0,157.8181,157.8778,157.5497,157.5597,12284.0
2025-03-27 11:10:00,158.5,158.63,158.41,158.49,22389.0,157.5497,157.679,157.4603,157.5398,22389.0
2025-03-27 11:15:00,158.52,158.67,158.42,158.56,10313.0,157.5696,157.7187,157.4702,157.6094,10313.0
2025-03-27 11:20:00,158.52,158.59,158.42,158.48,9928.0,157.5696,157.6392,157.4702,157.5299,9928.0
2025-03-27 11:25:00,158.53,158.74,158.4,158.54,13918.0,157.5796,157.7883,157.4503,157.5895,13918.0
2025-03-27 11:30:00,158.46,158.46,158.23,158.3,11641.0,157.51,157.51,157.2814,157.3509,11641.0
2025-03-27 11:35:00,158.32,158.38,157.91,157.98,13342.0,157.3708,157.4305,156.9633,157.0329,13342.0
2025-03-27 11:40:00,157.98,158.02,157.71,157.77,14043.0,157.0329,157.0726,156.7645,156.8241,14043.0
2025-03-27 11:45:00,157.81,157.81,157.41,157.41,31831.0,156.8639,156.8639,156.4663,156.4663,31831.0
2025-03-27 11:50:00,157.36,157.7,157.36,157.67,7740.0,156.4166,156.7545,156.4166,156.7247,7740.0
2025-03-27 11:55:00,157.57,157.6,157.27,157.31,8110.0,156.6253,156.6551,156.3271,156.3669,8110.0
2025-03-27 12:00:00,157.31,157.57,157.31,157.57,15141.0,156.3669,156.6253,156.3669,156.6253,15141.0
2025-03-27 12:05:00,157.53,157.79,157.44,157.72,15714.0,156.5856,156.844,156.4961,156.7744,15714.0
2025-03-27 12:10:00,157.73,157.91,157.6,157.85,11976.0,156.7844,156.9633,156.6551,156.9036,11976.0
2025-03-27 12:15:00,157.86,158.16,157.84,158.14,43680.0,156.9136,157.2118,156.8937,157.1919,43680.0
2025-03-27 12:20:00,158.11,158.29,157.71,157.78,26152.0,157.1621,157.341,156.7645,156.8341,26152.0
2025-03-27 12:25:00,157.72,157.85,157.58,157.65,10768.0,156.7744,156.9036,156.6353,156.7048,10768.0
2025-03-27 12:30:00,157.64,157.88,157.62,157.66,7120.0,156.6949,156.9335,156.675,156.7148,7120.0
2025-03-27 12:35:00,157.69,157.75,157.5,157.57,12210.0,156.7446,156.8042,156.5557,156.6253,12210.0
2025-03-27 12:40:00,157.52,157.83,157.5,157.67,8448.0,156.5756,156.8838,156.5557,156.7247,8448.0
2025-03-27 12:45:00,157.67,157.76,157.32,157.32,16133.0,156.7247,156.8142,156.3768,156.3768,16133.0
2025-03-27 12:50:00,157.27,157.33,156.98,157.13,18668.0,156.3271,156.3868,156.0389,156.188,18668.0
2025-03-27 12:55:00,157.14,157.2,156.97,157.02,60758.0,156.1979,156.2575,156.0289,156.0786,60758.0
2025-03-27 13:00:00,157.05,157.28,157.02,157.21,14749.0,156.1084,156.3371,156.0786,156.2675,14749.0
2025-03-27 13:05:00,157.12,157.51,157.11,157.43,19082.0,156.178,156.5657,156.1681,156.4862,19082.0
2025-03-27 13:10:00,157.45,157.72,157.37,157.72,28540.0,156.506,156.7744,156.4265,156.7744,28540.0
2025-03-27 13:15:00,157.75,157.75,157.44,157.51,19466.0,156.8042,156.8042,156.4961,156.5657,19466.0
2025-03-27 13:20:00,157.51,157.55,157.33,157.5,21812.0,156.5657,156.6054,156.3868,156.5557,21812.0
2025-03-27 13:25:00,157.46,157.59,157.21,157.27,16119.0,156.516,156.6452,156.2675,156.3271,16119.0
2025-03-27 13:30:00,157.2,157.47,157.15,157.17,21887.0,156.2575,156.5259,156.2078,156.2277,21887.0
2025-03-27 13:35:00,157.17,157.21,157.0,157.18,14014.0,156.2277,156.2675,156.0587,156.2377,14014.0
2025-03-27 13:40:00,157.18,157.27,157.06,157.17,8090.0,156.2377,156.3271,156.1184,156.2277,8090.0
2025-03-27 13:45:00,157.2,157.42,157.19,157.34,24948.0,156.2575,156.4762,156.2476,156.3967,24948.0
2025-03-27 13:50:00,157.39,157.47,157.02,157.08,22508.0,156.4464,156.5259,156.0786,156.1383,22508.0
2025-03-27 13:55:00,157.08,157.22,157.02,157.22,9633.0,156.1383,156.2774,156.0786,156.2774,9633.0
2025-03-27 14:00:00,157.21,157.57,157.21,157.56,17505.0,156.2675,156.6253,156.2675,156.6154,17505.0
2025-03-27 14:05:00,157.53,157.9,157.5,157.77,15755.0,156.5856,156.9533,156.5557,156.8241,15755.0
2025-03-27 14:10:00,157.77,157.98,157.7,157.98,25890.0,156.8241,157.0329,156.7545,157.0329,25890.0
2025-03-27 14:15:00,157.96,158.04,157.66,157.77,22287.0,157.013,157.0925,156.7148,156.8241,22287.0
2025-03-27 14:20:00,157.74,157.99,157.71,157.81,12534.0,156.7943,157.0428,156.7645,156.8639,12534.0
2025-03-27 14:25:00,157.79,158.0,157.7,157.89,23106.0,156.844,157.0527,156.7545,156.9434,23106.0
2025-03-27 14:30:00,157.9,158.04,157.8,157.94,10980.0,156.9533,157.0925,156.8539,156.9931,10980.0
2025-03-27 14:35:00,158.01,158.13,157.94,158.09,16371.0,157.0627,157.182,156.9931,157.1422,16371.0
2025-03-27 14:40:00,158.11,158.31,158.06,158.29,14998.0,157.1621,157.3609,157.1124,157.341,14998.0
2025-03-27 14:45:00,158.29,158.45,158.29,158.39,18521.0,157.341,157.5,157.341,157.4404,18521.0
2025-03-27 14:50:00,158.4,158.57,158.33,158.49,18815.0,157.4503,157.6193,157.3808,157.5398,18815.0
2025-03-27 14:55:00,158.43,158.43,158.05,158.12,20270.0,157.4802,157.4802,157.1024,157.172,20270.0
2025-03-27 15:00:00,158.08,158.4,158.07,158.27,18617.0,157.1323,157.4503,157.1223,157.3211,18617.0
2025-03-27 15:05:00,158.27,158.36,158.14,158.14,17934.0,157.3211,157.4106,157.1919,157.1919,17934.0
2025-03-27 15:10:00,158.17,158.49,158.11,158.49,23339.0,157.2217,157.5398,157.1621,157.5398,23339.0
2025-03-27 15:15:00,158.45,158.69,158.45,158.66,16017.0,157.5,157.7386,157.5,157.7088,16017.0
2025-03-27 15:20:00,158.68,159.11,158.65,158.81,32482.0,157.7287,158.1561,157.6988,157.8579,32482.0
2025-03-27 15:25:00,158.78,158.85,158.65,158.84,20319.0,157.8281,157.8976,157.6988,157.8877,20319.0
2025-03-27 15:30:00,158.84,158.84,158.65,158.8,28108.0,157.8877,157.8877,157.6988,157.8479,28108.0
2025-03-27 15:35:00,158.82,158.84,158.54,158.57,38439.0,157.8678,157.8877,157.5895,157.6193,38439.0
2025-03-27 15:40:00,158.55,158.73,158.41,158.56,32764.0,157.5994,157.7784,157.4603,157.6094,32764.0
2025-03-27 15:45:00,158.53,158.63,158.4,158.61,27977.0,157.5796,157.679,157.4503,157.6591,27977.0
2025-03-27 15:50:00,158.52,158.58,157.53,157.76,120744.0,157.5696,157.6293,156.5856,156.8142,120744.0
2025-03-27 15:55:00,157.81,158.16,157.78,157.99,249764.0,156.8639,157.2118,156.8341,157.0428,249764.0
2025-03-28 09:30:00,156.92,157.64,156.22,156.49,80032.0,155.9792,156.6949,155.2834,155.5518,80032.0
2025-03-28 09:35:00,156.49,157.28,156.32,156.77,22323.0,155.5518,156.3371,155.3828,155.8301,22323.0
2025-03-28 09:40:00,156.74,157.58,156.66,157.17,152173.0,155.8003,156.6353,155.7208,156.2277,152173.0
2025-03-28 09:45:00,157.15,157.5,156.79,157.22,28913.0,156.2078,156.5557,155.85,156.2774,28913.0
2025-03-28 09:50:00,157.38,157.43,156.8,156.95,49629.0,156.4365,156.4862,155.8599,156.009,49629.0
2025-03-28 09:55:00,156.77,156.97,156.6,156.87,15272.0,155.8301,156.0289,155.6611,155.9295,15272.0
2025-03-28 10:00:00,156.81,156.95,156.39,156.66,22049.0,155.8699,156.009,155.4524,155.7208,22049.0
2025-03-28 10:05:00,156.68,156.73,155.64,155.82,44256.0,155.7407,155.7904,154.7069,154.8858,44256.0
2025-03-28 10:10:00,155.82,155.87,155.17,155.22,29483.0,154.8858,154.9355,154.2397,154.2894,29483.0
2025-03-28 10:15:00,155.23,155.56,155.07,155.21,33883.0,154.2994,154.6274,154.1403,154.2795,33883.0
2025-03-28 10:20:00,155.26,155.35,155.08,155.25,33234.0,154.3292,154.4186,154.1503,154.3192,33234.0
2025-03-28 10:25:00,155.22,155.22,154.61,154.66,23767.0,154.2894,154.2894,153.6831,153.7328,23767.0
2025-03-28 10:30:00,154.71,154.83,154.05,154.13,67991.0,153.7825,153.9018,153.1264,153.2059,67991.0
2025-03-28 10:35:00,154.09,154.34,153.96,154.34,52942.0,153.1662,153.4147,153.037,153.4147,52942.0
2025-03-28 10:40:00,154.3,154.34,153.95,154.19,25191.0,153.3749,153.4147,153.027,153.2656,25191.0
2025-03-28 10:45:00,154.18,154.2,153.69,153.78,30045.0,153.2556,153.2755,152.7686,152.858,30045.0
2025-03-28 10:50:00,153.72,154.17,153.67,154.13,32197.0,152.7984,153.2457,152.7487,153.2059,32197.0
2025-03-28 10:55:00,154.06,154.17,153.72,154.0,91651.0,153.1364,153.2457,152.7984,153.0767,91651.0
2025-03-28 11:00:00,154.05,154.14,153.26,153.39,51247.0,153.1264,153.2159,152.3412,152.4704,51247.0
2025-03-28 11:05:00,153.37,153.66,153.37,153.4,27835.0,152.4505,152.7388,152.4505,152.4803,27835.0
2025-03-28 11:10:00,153.47,153.9,153.42,153.66,33216.0,152.5499,152.9773,152.5002,152.7388,33216.0
2025-03-28 11:15:00,153.66,153.82,153.46,153.5,22829.0,152.7388,152.8978,152.54,152.5797,22829.0
2025-03-28 11:20:00,153.46,153.54,153.04,153.08,17234.0,152.54,152.6195,152.1225,152.1622,17234.0
2025-03-28 11:25:00,153.12,153.38,153.06,153.24,18577.0,152.202,152.4604,152.1424,152.3213,18577.0
2025-03-28 11:30:00,153.27,153.61,153.2,153.56,19319.0,152.3511,152.6891,152.2815,152.6394,19319.0
2025-03-28 11:35:00,153.56,153.56,153.28,153.35,14164.0,152.6394,152.6394,152.361,152.4306,14164.0
2025-03-28 11:40:00,153.26,153.33,153.02,153.17,13165.0,152.3412,152.4107,152.1026,152.2517,13165.0
2025-03-28 11:45:00,153.19,153.2,152.93,153.0,25146.0,152.2716,152.2815,152.0131,152.0827,25146.0
2025-03-28 11:50:00,152.99,152.99,152.6,152.68,28202.0,152.0728,152.0728,151.6851,151.7646,28202.0
2025-03-28 11:55:00,152.68,152.68,152.19,152.31,34708.0,151.7646,151.7646,151.2776,151.3969,34708.0
2025-03-28 12:00:00,152.3,152.59,152.29,152.49,48642.0,151.3869,151.6752,151.377,151.5758,48642.0
2025-03-28 12:05:00,152.44,152.87,152.41,152.56,26213.0,151.5261,151.9535,151.4963,151.6454,26213.0
2025-03-28 12:10:00,152.56,152.84,152.55,152.66,13483.0,151.6454,151.9237,151.6354,151.7448,13483.0
2025-03-28 12:15:00,152.73,152.82,152.27,152.3,20240.0,151.8143,151.9038,151.3571,151.3869,20240.0
2025-03-28 12:20:00,152.35,152.41,152.07,152.22,39058.0,151.4366,151.4963,151.1583,151.3074,39058.0
2025-03-28 12:25:00,152.09,152.33,152.08,152.33,12351.0,151.1782,151.4167,151.1682,151.4167,12351.0
2025-03-28 12:30:00,152.35,152.61,152.32,152.48,38773.0,151.4366,151.6951,151.4068,151.5658,38773.0
2025-03-28 12:35:00,152.43,152.66,152.24,152.37,30689.0,151.5161,151.7448,151.3273,151.4565,30689.0
2025-03-28 12:40:00,152.32,152.54,152.26,152.33,15729.0,151.4068,151.6255,151.3472,151.4167,15729.0
2025-03-28 12:45:00,152.28,152.61,152.25,152.43,11111.0,151.367,151.6951,151.3372,151.5161,11111.0
2025-03-28 12:50:00,152.5,152.65,152.48,152.64,16535.0,151.5857,151.7348,151.5658,151.7249,16535.0
2025-03-28 12:55:00,152.64,152.64,152.37,152.41,18513.0,151.7249,151.7249,151.4565,151.4963,18513.0
2025-03-28 13:00:00,152.38,152.39,152.17,152.2,24730.0,151.4664,151.4764,151.2577,151.2875,24730.0
2025-03-28 13:05:00,152.18,152.24,151.68,151.71,45236.0,151.2676,151.3273,150.7706,150.8005,45236.0
2025-03-28 13:10:00,151.71,151.88,151.66,151.77,38940.0,150.8005,150.9694,150.7508,150.8601,38940.0
2025-03-28 13:15:00,151.77,151.98,151.66,151.87,111545.0,150.8601,151.0688,150.7508,150.9595,111545.0
2025-03-28 13:20:00,151.85,151.96,151.64,151.73,35548.0,150.9396,151.049,150.7309,150.8203,35548.0
2025-03-28 13:25:00,151.73,151.76,151.56,151.61,41434.0,150.8203,150.8502,150.6514,150.7011,41434.0
2025-03-28 13:30:00,151.72,151.93,151.69,151.86,77687.0,150.8104,151.0191,150.7806,150.9496,77687.0
2025-03-28 13:35:00,151.89,152.26,151.75,152.25,34728.0,150.9794,151.3472,150.8402,151.3372,34728.0
2025-03-28 13:40:00,152.21,152.26,151.86,152.06,61437.0,151.2975,151.3472,150.9496,151.1484,61437.0
2025-03-28 13:45:00,152.06,152.29,152.03,152.23,12279.0,151.1484,151.377,151.1185,151.3173,12279.0
2025-03-28 13:50:00,152.18,152.31,152.12,152.24,27906.0,151.2676,151.3969,151.208,151.3273,27906.0
2025-03-28 13:55:00,152.27,152.77,152.2,152.74,21097.0,151.3571,151.8541,151.2875,151.8243,21097.0
2025-03-28 14:00:00,152.74,152.96,152.65,152.75,12085.0,151.8243,152.043,151.7348,151.8342,12085.0
2025-03-28 14:05:00,152.75,153.01,152.7,153.01,11548.0,151.8342,152.0927,151.7845,152.0927,11548.0
2025-03-28 14:10:00,153.0,153.18,152.91,153.06,18292.0,152.0827,152.2616,151.9933,152.1424,18292.0
2025-03-28 14:15:00,153.12,153.23,153.03,153.19,24385.0,152.202,152.3113,152.1125,152.2716,24385.0
2025-03-28 14:20:00,153.17,153.22,152.88,152.9,25016.0,152.2517,152.3014,151.9634,151.9833,25016.0
2025-03-28 14:25:00,152.86,153.0,152.78,152.94,18609.0,151.9436,152.0827,151.864,152.0231,18609.0
2025-03-28 14:30:00,152.9,153.04,152.87,152.99,13669.0,151.9833,152.1225,151.9535,152.0728,13669.0
2025-03-28 14:35:00,152.96,153.06,152.85,152.88,12724.0,152.043,152.1424,151.9336,151.9634,12724.0
2025-03-28 14:40:00,152.8,152.96,152.79,152.91,17170.0,151.8839,152.043,151.874,151.9933,17170.0
2025-03-28 14:45:00,152.91,152.98,152.77,152.84,15791.0,151.9933,152.0628,151.8541,151.9237,15791.0
2025-03-28 14:50:00,152.84,153.26,152.8,153.25,21879.0,151.9237,152.3412,151.8839,152.3312,21879.0
2025-03-28 14:55:00,153.21,153.38,153.1,153.18,17669.0,152.2915,152.4604,152.1821,152.2616,17669.0
2025-03-28 15:00:00,153.2,153.42,153.04,153.41,30166.0,152.2815,152.5002,152.1225,152.4903,30166.0
2025-03-28 15:05:00,153.41,153.55,153.37,153.51,29466.0,152.4903,152.6294,152.4505,152.5897,29466.0
2025-03-28 15:10:00,153.48,153.48,153.08,153.25,67059.0,152.5598,152.5598,152.1622,152.3312,67059.0
2025-03-28 15:15:00,153.28,153.3,152.83,153.02,52550.0,152.361,152.3809,151.9137,152.1026,52550.0
2025-03-28 15:20:00,152.99,153.01,152.62,152.72,31218.0,152.0728,152.0927,151.705,151.8044,31218.0
2025-03-28 15:25:00,152.71,152.74,152.47,152.58,28245.0,151.7945,151.8243,151.5559,151.6652,28245.0
2025-03-28 15:30:00,152.6,152.66,152.19,152.19,35248.0,151.6851,151.7448,151.2776,151.2776,35248.0
2025-03-28 15:35:00,152.17,152.36,152.1,152.25,50129.0,151.2577,151.4466,151.1881,151.3372,50129.0
2025-03-28 15:40:00,152.34,152.38,152.06,152.16,46472.0,151.4267,151.4664,151.1484,151.2478,46472.0
2025-03-28 15:45:00,152.17,152.59,152.04,152.51,56938.0,151.2577,151.6752,151.1285,151.5957,56938.0
2025-03-28 15:50:00,152.59,152.97,152.17,152.7,115194.0,151.6752,152.0529,151.2577,151.7845,115194.0
2025-03-28 15:55:00,152.67,152.92,152.25,152.69,277010.0,151.7547,152.0032,151.3372,151.7746,277010.0
2025-03-31 09:30:00,150.81,150.81,148.4,148.76,241822.0,149.9059,149.9059,147.5103,147.8681,241822.0
2025-03-31 09:35:00,148.84,149.82,148.77,149.71,106414.0,147.9477,148.9218,147.8781,148.8124,106414.0
2025-03-31 09:40:00,149.58,149.6,148.38,148.38,77446.0,148.6832,148.7031,147.4904,147.4904,77446.0
2025-03-31 09:45:00,148.45,148.64,147.88,148.59,116748.0,147.56,147.7489,146.9934,147.6992,116748.0
2025-03-31 09:50:00,148.57,149.33,148.44,149.25,67904.0,147.6793,148.4347,147.5501,148.3552,67904.0
2025-03-31 09:55:00,149.25,149.6,149.23,149.25,37308.0,148.3552,148.7031,148.3353,148.3552,37308.0
2025-03-31 10:00:00,149.31,149.8,149.3,149.67,31337.0,148.4148,148.9019,148.4049,148.7727,31337.0
2025-03-31 10:05:00,149.67,150.0,149.44,149.88,22530.0,148.7727,149.1007,148.5441,148.9814,22530.0
2025-03-31 10:10:00,149.88,149.97,149.56,149.69,31867.0,148.9814,149.0709,148.6633,148.7926,31867.0
2025-03-31 10:15:00,149.78,149.82,149.12,149.22,45841.0,148.882,148.9218,148.226,148.3254,45841.0
2025-03-31 10:20:00,149.31,149.52,149.13,149.19,21733.0,148.4148,148.6236,148.2359,148.2956,21733.0
2025-03-31 10:25:00,149.11,149.24,148.93,149.1,24998.0,148.216,148.3453,148.0371,148.2061,24998.0
2025-03-31 10:30:00,149.11,150.01,149.11,149.89,36137.0,148.216,149.1106,148.216,148.9914,36137.0
2025-03-31 10:35:00,149.89,149.96,149.55,149.87,36521.0,148.9914,149.0609,148.6534,148.9715,36521.0
2025-03-31 10:40:00,149.79,149.86,149.46,149.66,46255.0,148.892,148.9615,148.5639,148.7627,46255.0
2025-03-31 10:45:00,149.73,150.35,149.73,150.17,52889.0,148.8323,149.4486,148.8323,149.2697,52889.0
2025-03-31 10:50:00,150.25,150.27,149.82,150.13,17945.0,149.3492,149.3691,148.9218,149.2299,17945.0
2025-03-31 10:55:00,150.13,150.13,149.79,149.86,12807.0,149.2299,149.2299,148.892,148.9615,12807.0
2025-03-31 11:00:00,149.9,150.25,149.88,149.98,22508.0,149.0013,149.3492,148.9814,149.0808,22508.0
2025-03-31 11:05:00,149.98,150.21,149.73,149.78,12360.0,149.0808,149.3094,148.8323,148.882,12360.0
2025-03-31 11:10:00,149.81,149.95,149.4,149.53,16985.0,148.9118,149.051,148.5043,148.6335,16985.0
2025-03-31 11:15:00,149.51,149.86,149.47,149.79,9589.0,148.6136,148.9615,148.5739,148.892,9589.0
2025-03-31 11:20:00,149.83,150.26,149.83,150.22,19076.0,148.9317,149.3591,148.9317,149.3194,19076.0
2025-03-31 11:25:00,150.19,150.38,149.83,149.83,17721.0,149.2896,149.4784,148.9317,148.9317,17721.0
2025-03-31 11:30:00,149.87,150.03,149.74,149.96,16119.0,148.9715,149.1305,148.8423,149.0609,16119.0
2025-03-31 11:35:00,149.97,150.4,149.96,150.23,16727.0,149.0709,149.4983,149.0609,149.3293,16727.0
2025-03-31 11:40:00,150.19,150.4,150.08,150.19,11427.0,149.2896,149.4983,149.1802,149.2896,11427.0
2025-03-31 11:45:00,150.19,150.3,150.12,150.25,15079.0,149.2896,149.3989,149.22,149.3492,15079.0
2025-03-31 11:50:00,150.2,150.23,149.9,149.95,21774.0,149.2995,149.3293,149.0013,149.051,21774.0
2025-03-31 11:55:00,149.96,149.96,149.68,149.77,32708.0,149.0609,149.0609,148.7826,148.8721,32708.0
2025-03-31 12:00:00,149.86,150.1,149.79,150.01,15285.0,148.9615,149.2001,148.892,149.1106,15285.0
2025-03-31 12:05:00,150.05,150.05,149.83,149.99,20060.0,149.1504,149.1504,148.9317,149.0908,20060.0
2025-03-31 12:10:00,149.99,150.06,149.86,150.04,15365.0,149.0908,149.1603,148.9615,149.1405,15365.0
2025-03-31 12:15:00,150.03,150.22,149.93,150.21,10076.0,149.1305,149.3194,149.0311,149.3094,10076.0
2025-03-31 12:20:00,150.22,150.34,150.13,150.23,12586.0,149.3194,149.4387,149.2299,149.3293,12586.0
2025-03-31 12:25:00,150.25,150.72,150.2,150.67,16294.0,149.3492,149.8164,149.2995,149.7667,16294.0
2025-03-31 12:30:00,150.65,150.77,150.57,150.67,53718.0,149.7468,149.8661,149.6673,149.7667,53718.0
2025-03-31 12:35:00,150.73,150.73,150.4,150.52,42323.0,149.8263,149.8263,149.4983,149.6176,42323.0
2025-03-31 12:40:00,150.5,150.56,150.38,150.42,14909.0,149.5977,149.6573,149.4784,149.5182,14909.0
2025-03-31 12:45:00,150.42,150.49,150.24,150.47,12132.0,149.5182,149.5878,149.3393,149.5679,12132.0
2025-03-31 12:50:00,150.44,150.65,150.38,150.6,9801.0,149.5381,149.7468,149.4784,149.6971,9801.0
2025-03-31 12:55:00,150.56,150.56,150.18,150.26,17533.0,149.6573,149.6573,149.2796,149.3591,17533.0
2025-03-31 13:00:00,150.18,150.64,150.16,150.59,18250.0,149.2796,149.7369,149.2597,149.6872,18250.0
2025-03-31 13:05:00,150.59,151.03,150.58,151.03,24310.0,149.6872,150.1245,149.6772,150.1245,24310.0
2025-03-31 13:10:00,151.07,151.17,150.88,151.03,38779.0,150.1643,150.2637,149.9754,150.1245,38779.0
2025-03-31 13:15:00,151.0,151.01,150.42,150.42,24979.0,150.0947,150.1047,149.5182,149.5182,24979.0
2025-03-31 13:20:00,150.42,150.49,150.34,150.44,13683.0,149.5182,149.5878,149.4387,149.5381,13683.0
2025-03-31 13:25:00,150.44,150.5,150.33,150.46,16210.0,149.5381,149.5977,149.4287,149.5579,16210.0
2025-03-31 13:30:00,150.44,150.66,150.36,150.58,14355.0,149.5381,149.7568,149.4585,149.6772,14355.0
2025-03-31 13:35:00,150.63,150.82,150.53,150.75,8529.0,149.7269,149.9158,149.6275,149.8462,8529.0
2025-03-31 13:40:00,150.74,150.75,150.35,150.42,15861.0,149.8363,149.8462,149.4486,149.5182,15861.0
2025-03-31 13:45:00,150.45,150.5,150.33,150.5,18957.0,149.548,149.5977,149.4287,149.5977,18957.0
2025-03-31 13:50:00,150.5,150.78,150.43,150.68,9694.0,149.5977,149.876,149.5281,149.7766,9694.0
2025-03-31 13:55:00,150.71,150.71,150.22,150.24,17460.0,149.8065,149.8065,149.3194,149.3393,17460.0
2025-03-31 14:00:00,150.22,150.88,150.2,150.87,26054.0,149.3194,149.9754,149.2995,149.9655,26054.0
2025-03-31 14:05:00,150.78,151.55,150.78,151.55,39759.0,149.876,150.6414,149.876,150.6414,39759.0
2025-03-31 14:10:00,151.57,151.89,151.51,151.76,25727.0,150.6613,150.9794,150.6017,150.8502,25727.0
2025-03-31 14:15:00,151.71,151.9,151.58,151.87,38816.0,150.8005,150.9893,150.6712,150.9595,38816.0
2025-03-31 14:20:00,151.89,151.98,151.7,151.78,25847.0,150.9794,151.0688,150.7905,150.87,25847.0
2025-03-31 14:25:00,151.77,151.93,151.69,151.88,31629.0,150.8601,151.0191,150.7806,150.9694,31629.0
2025-03-31 14:30:00,151.82,152.23,151.81,152.17,25035.0,150.9098,151.3173,150.8999,151.2577,25035.0
2025-03-31 14:35:00,152.15,152.41,152.13,152.34,47318.0,151.2378,151.4963,151.2179,151.4267,47318.0
2025-03-31 14:40:00,152.34,152.63,152.31,152.49,40590.0,151.4267,151.7149,151.3969,151.5758,40590.0
2025-03-31 14:45:00,152.47,152.58,152.06,152.5,31550.0,151.5559,151.6652,151.1484,151.5857,31550.0
2025-03-31 14:50:00,152.52,153.07,152.52,152.86,40586.0,151.6056,152.1523,151.6056,151.9436,40586.0
2025-03-31 14:55:00,152.89,153.03,152.65,152.65,61933.0,151.9734,152.1125,151.7348,151.7348,61933.0
2025-03-31 15:00:00,152.69,153.06,152.66,152.99,33190.0,151.7746,152.1424,151.7448,152.0728,33190.0
2025-03-31 15:05:00,152.99,153.26,152.89,153.0,38460.0,152.0728,152.3412,151.9734,152.0827,38460.0
2025-03-31 15:10:00,153.04,153.54,152.99,153.41,58124.0,152.1225,152.6195,152.0728,152.4903,58124.0
2025-03-31 15:15:00,153.4,153.48,153.06,153.13,37680.0,152.4803,152.5598,152.1424,152.2119,37680.0
2025-03-31 15:20:00,153.11,153.43,153.08,153.25,45168.0,152.1921,152.5101,152.1622,152.3312,45168.0
2025-03-31 15:25:00,153.19,153.19,152.75,152.77,45430.0,152.2716,152.2716,151.8342,151.8541,45430.0
2025-03-31 15:30:00,152.77,153.14,152.71,153.14,40497.0,151.8541,152.2219,151.7945,152.2219,40497.0
2025-03-31 15:35:00,153.14,153.27,152.9,153.18,40495.0,152.2219,152.3511,151.9833,152.2616,40495.0
2025-03-31 15:40:00,153.1,153.79,153.1,153.39,65207.0,152.1821,152.868,152.1821,152.4704,65207.0
2025-03-31 15:45:00,153.31,153.51,153.1,153.31,46613.0,152.3909,152.5897,152.1821,152.3909,46613.0
2025-03-31 15:50:00,153.34,153.72,152.69,153.56,237231.0,152.4207,152.7984,151.7746,152.6394,237231.0
2025-03-31 15:55:00,153.56,153.85,153.28,153.55,556992.0,152.6394,152.9276,152.361,152.6294,556992.0
2025-04-01 09:30:00,152.63,152.63,151.36,151.41,107762.0,151.7149,151.7149,150.4526,150.5023,107762.0
2025-04-01 09:35:00,151.42,152.01,151.06,151.26,39771.0,150.5122,151.0987,150.1544,150.3532,39771.0
2025-04-01 09:40:00,151.27,152.0,151.22,151.66,29918.0,150.3631,151.0887,150.3134,150.7508,29918.0
2025-04-01 09:45:00,151.55,152.26,151.4,152.18,35227.0,150.6414,151.3472,150.4923,151.2676,35227.0
2025-04-01 09:50:00,152.19,152.21,151.84,151.84,28014.0,151.2776,151.2975,150.9297,150.9297,28014.0
2025-04-01 09:55:00,151.79,152.08,151.6,151.78,46481.0,150.88,151.1682,150.6911,150.87,46481.0
2025-04-01 10:00:00,151.91,152.05,151.49,151.49,36990.0,150.9993,151.1384,150.5818,150.5818,36990.0
2025-04-01 10:05:00,151.5,151.52,150.86,150.99,50646.0,150.5917,150.6116,149.9556,150.0848,50646.0
2025-04-01 10:10:00,150.97,151.11,150.45,150.5,27368.0,150.0649,150.2041,149.548,149.5977,27368.0
2025-04-01 10:15:00,150.5,150.76,150.37,150.5,30223.0,149.5977,149.8562,149.4685,149.5977,30223.0
2025-04-01 10:20:00,150.5,150.68,150.26,150.63,43594.0,149.5977,149.7766,149.3591,149.7269,43594.0
2025-04-01 10:25:00,150.59,150.82,150.5,150.73,25979.0,149.6872,149.9158,149.5977,149.8263,25979.0
2025-04-01 10:30:00,150.67,151.2,150.64,151.09,17616.0,149.7667,150.2935,149.7369,150.1842,17616.0
2025-04-01 10:35:00,151.19,151.67,151.05,151.58,17081.0,150.2836,150.7607,150.1444,150.6712,17081.0
2025-04-01 10:40:00,151.56,152.17,151.51,151.92,28536.0,150.6514,151.2577,150.6017,151.0092,28536.0
2025-04-01 10:45:00,151.98,152.0,151.75,151.93,20626.0,151.0688,151.0887,150.8402,151.0191,20626.0
2025-04-01 10:50:00,151.94,152.41,151.94,152.34,26541.0,151.0291,151.4963,151.0291,151.4267,26541.0
2025-04-01 10:55:00,152.43,152.5,152.01,152.42,43710.0,151.5161,151.5857,151.0987,151.5062,43710.0
2025-04-01 11:00:00,152.48,152.58,152.38,152.44,19396.0,151.5658,151.6652,151.4664,151.5261,19396.0
2025-04-01 11:05:00,152.45,152.56,152.42,152.49,16470.0,151.536,151.6454,151.5062,151.5758,16470.0
2025-04-01 11:10:00,152.49,152.94,152.35,152.89,25080.0,151.5758,152.0231,151.4366,151.9734,25080.0
2025-04-01 11:15:00,152.88,153.24,152.77,153.1,34647.0,151.9634,152.3213,151.8541,152.1821,34647.0
2025-04-01 11:20:00,153.1,153.16,152.85,153.08,32586.0,152.1821,152.2418,151.9336,152.1622,32586.0
2025-04-01 11:25:00,153.07,153.15,152.9,152.92,31340.0,152.1523,152.2318,151.9833,152.0032,31340.0
2025-04-01 11:30:00,152.93,153.08,152.8,153.04,15733.0,152.0131,152.1622,151.8839,152.1225,15733.0
2025-04-01 11:35:00,153.08,153.1,152.59,152.66,31777.0,152.1622,152.1821,151.6752,151.7448,31777.0
2025-04-01 11:40:00,152.66,152.82,152.37,152.72,18033.0,151.7448,151.9038,151.4565,151.8044,18033.0
2025-04-01 11:45:00,152.77,152.99,152.74,152.95,16082.0,151.8541,152.0728,151.8243,152.033,16082.0
2025-04-01 11:50:00,152.97,153.01,152.65,152.68,18856.0,152.0529,152.0927,151.7348,151.7646,18856.0
2025-04-01 11:55:00,152.7,152.92,152.64,152.84,10788.0,151.7845,152.0032,151.7249,151.9237,10788.0
2025-04-01 12:00:00,152.89,153.16,152.77,152.98,23459.0,151.9734,152.2418,151.8541,152.0628,23459.0
2025-04-01 12:05:00,153.03,153.16,152.82,153.08,12486.0,152.1125,152.2418,151.9038,152.1622,12486.0
2025-04-01 12:10:00,153.07,153.19,152.94,153.1,17506.0,152.1523,152.2716,152.0231,152.1821,17506.0
2025-04-01 12:15:00,153.05,153.3,152.99,153.19,15299.0,152.1324,152.3809,152.0728,152.2716,15299.0
2025-04-01 12:20:00,153.19,153.32,152.94,153.15,22316.0,152.2716,152.4008,152.0231,152.2318,22316.0
2025-04-01 12:25:00,153.06,153.06,152.57,152.63,17013.0,152.1424,152.1424,151.6553,151.7149,17013.0
2025-04-01 12:30:00,152.63,152.68,152.31,152.54,22060.0,151.7149,151.7646,151.3969,151.6255,22060.0
2025-04-01 12:35:00,152.56,152.61,152.21,152.31,23131.0,151.6454,151.6951,151.2975,151.3969,23131.0
2025-04-01 12:40:00,152.31,152.32,151.94,152.09,24913.0,151.3969,151.4068,151.0291,151.1782,24913.0
2025-04-01 12:45:00,152.09,152.42,151.95,152.42,13779.0,151.1782,151.5062,151.039,151.5062,13779.0
2025-04-01 12:50:00,152.3,152.8,152.29,152.7,11224.0,151.3869,151.8839,151.377,151.7845,11224.0
2025-04-01 12:55:00,152.66,152.83,152.6,152.65,11828.0,151.7448,151.9137,151.6851,151.7348,11828.0
2025-04-01 13:00:00,152.63,152.84,152.63,152.73,15531.0,151.7149,151.9237,151.7149,151.8143,15531.0
2025-04-01 13:05:00,152.76,152.76,152.52,152.62,11351.0,151.8442,151.8442,151.6056,151.705,11351.0
2025-04-01 13:10:00,152.61,152.97,152.55,152.97,13229.0,151.6951,152.0529,151.6354,152.0529,13229.0
2025-04-01 13:15:00,152.96,152.96,152.51,152.53,16365.0,152.043,152.043,151.5957,151.6155,16365.0
2025-04-01 13:20:00,152.52,152.57,152.43,152.52,13276.0,151.6056,151.6553,151.5161,151.6056,13276.0
2025-04-01 13:25:00,152.5,152.67,152.3,152.37,21394.0,151.5857,151.7547,151.3869,151.4565,21394.0
2025-04-01 13:30:00,152.36,152.62,152.3,152.34,16073.0,151.4466,151.705,151.3869,151.4267,16073.0
2025-04-01 13:35:00,152.31,152.6,152.3,152.6,9361.0,151.3969,151.6851,151.3869,151.6851,9361.0
2025-04-01 13:40:00,152.59,152.76,152.37,152.42,14988.0,151.6752,151.8442,151.4565,151.5062,14988.0
2025-04-01 13:45:00,152.42,152.6,152.42,152.5,10290.0,151.5062,151.6851,151.5062,151.5857,10290.0
2025-04-01 13:50:00,152.53,152.71,152.41,152.42,22382.0,151.6155,151.7945,151.4963,151.5062,22382.0
2025-04-01 13:55:00,152.42,152.43,152.15,152.15,20314.0,151.5062,151.5161,151.2378,151.2378,20314.0
2025-04-01 14:00:00,152.2,152.21,151.59,151.68,40139.0,151.2875,151.2975,150.6812,150.7706,40139.0
2025-04-01 14:05:00,151.78,151.81,151.41,151.43,18671.0,150.87,150.8999,150.5023,150.5221,18671.0
2025-04-01 14:10:00,151.4,151.57,151.3,151.51,20003.0,150.4923,150.6613,150.3929,150.6017,20003.0
2025-04-01 14:15:00,151.48,151.54,151.12,151.16,20010.0,150.5718,150.6315,150.214,150.2538,20010.0
2025-04-01 14:20:00,151.2,151.24,150.87,150.93,31066.0,150.2935,150.3333,149.9655,150.0251,31066.0
2025-04-01 14:25:00,150.94,151.2,150.9,151.03,23060.0,150.0351,150.2935,149.9953,150.1245,23060.0
2025-04-01 14:30:00,151.04,151.41,151.03,151.27,33152.0,150.1345,150.5023,150.1245,150.3631,33152.0
2025-04-01 14:35:00,151.27,151.3,151.09,151.13,16779.0,150.3631,150.3929,150.1842,150.2239,16779.0
2025-04-01 14:40:00,151.16,151.36,151.14,151.34,11905.0,150.2538,150.4526,150.2339,150.4327,11905.0
2025-04-01 14:45:00,151.32,151.35,150.95,150.95,22055.0,150.4128,150.4426,150.045,150.045,22055.0
2025-04-01 14:50:00,150.97,151.15,150.82,151.15,30508.0,150.0649,150.2438,149.9158,150.2438,30508.0
2025-04-01 14:55:00,151.15,151.52,151.12,151.32,25095.0,150.2438,150.6116,150.214,150.4128,25095.0
2025-04-01 15:00:00,151.31,151.58,151.29,151.39,21384.0,150.4029,150.6712,150.383,150.4824,21384.0
2025-04-01 15:05:00,151.39,151.52,151.2,151.22,25556.0,150.4824,150.6116,150.2935,150.3134,25556.0
2025-04-01 15:10:00,151.18,151.41,151.16,151.41,33352.0,150.2736,150.5023,150.2538,150.5023,33352.0
2025-04-01 15:15:00,151.39,151.58,151.32,151.36,42242.0,150.4824,150.6712,150.4128,150.4526,42242.0
2025-04-01 15:20:00,151.39,151.54,151.25,151.54,26931.0,150.4824,150.6315,150.3432,150.6315,26931.0
2025-04-01 15:25:00,151.52,151.64,151.34,151.36,41598.0,150.6116,150.7309,150.4327,150.4526,41598.0
2025-04-01 15:30:00,151.33,151.79,151.28,151.54,35578.0,150.4227,150.88,150.373,150.6315,35578.0
2025-04-01 15:35:00,151.51,151.83,151.49,151.69,47207.0,150.6017,150.9197,150.5818,150.7806,47207.0
2025-04-01 15:40:00,151.76,152.15,151.71,152.05,55168.0,150.8502,151.2378,150.8005,151.1384,55168.0
2025-04-01 15:45:00,151.98,152.35,151.96,152.3,51732.0,151.0688,151.4366,151.049,151.3869,51732.0
2025-04-01 15:50:00,152.35,152.87,152.18,152.87,118809.0,151.4366,151.9535,151.2676,151.9535,118809.0
2025-04-01 15:55:00,152.83,153.11,152.69,153.04,384013.0,151.9137,152.1921,151.7746,152.1225,384013.0
2025-04-02 09:30:00,150.79,151.78,150.37,151.65,114339.0,149.886,150.87,149.4685,150.7408,114339.0
2025-04-02 09:35:00,151.73,152.76,151.71,152.57,28216.0,150.8203,151.8442,150.8005,151.6553,28216.0
2025-04-02 09:40:00,152.51,152.58,151.94,152.49,26479.0,151.5957,151.6652,151.0291,151.5758,26479.0
2025-04-02 09:45:00,152.47,153.04,152.36,152.66,24635.0,151.5559,152.1225,151.4466,151.7448,24635.0
2025-04-02 09:50:00,152.66,152.66,151.92,151.93,33338.0,151.7448,151.7448,151.0092,151.0191,33338.0
2025-04-02 09:55:00,152.03,152.29,151.92,152.06,27271.0,151.1185,151.377,151.0092,151.1484,27271.0
2025-04-02 10:00:00,151.98,153.13,151.88,153.03,18754.0,151.0688,152.2119,150.9694,152.1125,18754.0
2025-04-02 10:05:00,153.09,153.13,152.56,152.63,16614.0,152.1722,152.2119,151.6454,151.7149,16614.0
2025-04-02 10:10:00,152.68,152.84,152.44,152.52,17849.0,151.7646,151.9237,151.5261,151.6056,17849.0
2025-04-02 10:15:00,152.6,152.84,152.5,152.72,13256.0,151.6851,151.9237,151.5857,151.8044,13256.0
2025-04-02 10:20:00,152.59,153.13,152.54,153.06,20351.0,151.6752,152.2119,151.6255,152.1424,20351.0
2025-04-02 10:25:00,153.0,153.06,152.62,153.01,18377.0,152.0827,152.1424,151.705,152.0927,18377.0
2025-04-02 10:30:00,152.95,153.31,152.9,153.03,21215.0,152.033,152.3909,151.9833,152.1125,21215.0
2025-04-02 10:35:00,153.05,153.05,152.34,152.51,17110.0,152.1324,152.1324,151.4267,151.5957,17110.0
2025-04-02 10:40:00,152.46,152.6,152.1,152.25,24290.0,151.546,151.6851,151.1881,151.3372,24290.0
2025-04-02 10:45:00,152.24,152.46,152.0,152.15,27834.0,151.3273,151.546,151.0887,151.2378,27834.0
2025-04-02 10:50:00,152.16,152.34,152.01,152.11,21592.0,151.2478,151.4267,151.0987,151.1981,21592.0
2025-04-02 10:55:00,152.09,152.64,152.09,152.57,26050.0,151.1782,151.7249,151.1782,151.6553,26050.0
2025-04-02 11:00:00,152.55,152.87,152.27,152.81,21899.0,151.6354,151.9535,151.3571,151.8939,21899.0
2025-04-02 11:05:00,152.87,152.91,152.62,152.72,13753.0,151.9535,151.9933,151.705,151.8044,13753.0
2025-04-02 11:10:00,152.72,152.74,152.39,152.39,19556.0,151.8044,151.8243,151.4764,151.4764,19556.0
2025-04-02 11:15:00,152.35,152.91,152.31,152.91,10273.0,151.4366,151.9933,151.3969,151.9933,10273.0
2025-04-02 11:20:00,152.95,153.38,152.95,153.28,19877.0,152.033,152.4604,152.033,152.361,19877.0
2025-04-02 11:25:00,153.32,153.53,153.22,153.22,21823.0,152.4008,152.6095,152.3014,152.3014,21823.0
2025-04-02 11:30:00,153.21,153.42,153.16,153.33,13459.0,152.2915,152.5002,152.2418,152.4107,13459.0
2025-04-02 11:35:00,153.4,153.47,153.21,153.45,16628.0,152.4803,152.5499,152.2915,152.53,16628.0
2025-04-02 11:40:00,153.45,153.53,153.2,153.23,30025.0,152.53,152.6095,152.2815,152.3113,30025.0
2025-04-02 11:45:00,153.17,153.25,152.83,152.89,14871.0,152.2517,152.3312,151.9137,151.9734,14871.0
2025-04-02 11:50:00,152.87,152.96,152.74,152.96,10222.0,151.9535,152.043,151.8243,152.043,10222.0
2025-04-02 11:55:00,152.88,153.18,152.86,153.06,8223.0,151.9634,152.2616,151.9436,152.1424,8223.0
2025-04-02 12:00:00,153.06,153.25,153.0,153.1,11395.0,152.1424,152.3312,152.0827,152.1821,11395.0
2025-04-02 12:05:00,153.08,153.2,152.98,153.06,13265.0,152.1622,152.2815,152.0628,152.1424,13265.0
2025-04-02 12:10:00,153.12,153.63,153.06,153.54,25207.0,152.202,152.7089,152.1424,152.6195,25207.0
2025-04-02 12:15:00,153.53,153.74,153.51,153.66,16468.0,152.6095,152.8183,152.5897,152.7388,16468.0
2025-04-02 12:20:00,153.7,153.9,153.62,153.87,13823.0,152.7785,152.9773,152.699,152.9475,13823.0
2025-04-02 12:25:00,153.85,154.04,153.72,154.04,12732.0,152.9276,153.1165,152.7984,153.1165,12732.0
2025-04-02 12:30:00,154.03,154.25,153.96,154.11,21536.0,153.1065,153.3252,153.037,153.1861,21536.0
2025-04-02 12:35:00,154.14,154.17,153.82,153.93,17406.0,153.2159,153.2457,152.8978,153.0071,17406.0
2025-04-02 12:40:00,153.94,154.12,153.8,154.12,10801.0,153.0171,153.196,152.8779,153.196,10801.0
2025-04-02 12:45:00,154.1,154.5,153.98,154.5,29740.0,153.1761,153.5737,153.0568,153.5737,29740.0
2025-04-02 12:50:00,154.48,154.59,154.29,154.47,32999.0,153.5538,153.6632,153.365,153.5439,32999.0
2025-04-02 12:55:00,154.42,154.6,154.31,154.51,13900.0,153.4942,153.6731,153.3849,153.5837,13900.0
2025-04-02 13:00:00,154.46,154.75,154.4,154.7,15340.0,153.534,153.8222,153.4743,153.7725,15340.0
2025-04-02 13:05:00,154.68,155.05,154.66,154.97,32232.0,153.7526,154.1204,153.7328,154.0409,32232.0
2025-04-02 13:10:00,155.01,155.46,155.0,155.24,19040.0,154.0807,154.528,154.0707,154.3093,19040.0
2025-04-02 13:15:00,155.23,155.27,155.05,155.13,20570.0,154.2994,154.3391,154.1204,154.2,20570.0
2025-04-02 13:20:00,155.12,155.12,154.8,154.99,18938.0,154.19,154.19,153.8719,154.0608,18938.0
2025-04-02 13:25:00,154.99,154.99,154.81,154.89,25109.0,154.0608,154.0608,153.8819,153.9614,25109.0
2025-04-02 13:30:00,154.89,154.9,154.23,154.44,36965.0,153.9614,153.9713,153.3053,153.5141,36965.0
2025-04-02 13:35:00,154.44,154.45,154.15,154.39,28236.0,153.5141,153.524,153.2258,153.4644,28236.0
2025-04-02 13:40:00,154.41,154.46,153.97,154.16,26843.0,153.4843,153.534,153.0469,153.2358,26843.0
2025-04-02 13:45:00,154.13,154.16,153.83,153.96,34216.0,153.2059,153.2358,152.9077,153.037,34216.0
2025-04-02 13:50:00,153.96,153.99,153.74,153.92,40834.0,153.037,153.0668,152.8183,152.9972,40834.0
2025-04-02 13:55:00,153.92,154.09,153.81,153.94,19964.0,152.9972,153.1662,152.8879,153.0171,19964.0
2025-04-02 14:00:00,153.89,154.16,153.74,153.74,30937.0,152.9674,153.2358,152.8183,152.8183,30937.0
2025-04-02 14:05:00,153.7,153.72,153.36,153.51,24202.0,152.7785,152.7984,152.4406,152.5897,24202.0
2025-04-02 14:10:00,153.53,153.57,153.3,153.46,14515.0,152.6095,152.6493,152.3809,152.54,14515.0
2025-04-02 14:15:00,153.44,153.57,153.3,153.36,15584.0,152.5201,152.6493,152.3809,152.4406,15584.0
2025-04-02 14:20:00,153.36,153.55,153.21,153.28,19225.0,152.4406,152.6294,152.2915,152.361,19225.0
2025-04-02 14:25:00,153.3,153.41,152.97,153.0,38822.0,152.3809,152.4903,152.0529,152.0827,38822.0
2025-04-02 14:30:00,153.0,153.45,152.96,153.41,18822.0,152.0827,152.53,152.043,152.4903,18822.0
2025-04-02 14:35:00,153.41,153.74,153.31,153.68,15177.0,152.4903,152.8183,152.3909,152.7586,15177.0
2025-04-02 14:40:00,153.7,153.85,153.48,153.55,15520.0,152.7785,152.9276,152.5598,152.6294,15520.0
2025-04-02 14:45:00,153.56,153.61,153.41,153.55,21761.0,152.6394,152.6891,152.4903,152.6294,21761.0
2025-04-02 14:50:00,153.55,153.57,153.27,153.4,11341.0,152.6294,152.6493,152.3511,152.4803,11341.0
2025-04-02 14:55:00,153.35,153.39,152.77,152.78,24512.0,152.4306,152.4704,151.8541,151.864,24512.0
2025-04-02 15:00:00,152.79,153.3,152.79,153.23,18365.0,151.874,152.3809,151.874,152.3113,18365.0
2025-04-02 15:05:00,153.27,153.36,153.09,153.17,19911.0,152.3511,152.4406,152.1722,152.2517,19911.0
2025-04-02 15:10:00,153.19,153.19,152.91,152.92,15927.0,152.2716,152.2716,151.9933,152.0032,15927.0
2025-04-02 15:15:00,152.95,153.09,152.81,152.86,16393.0,152.033,152.1722,151.8939,151.9436,16393.0
2025-04-02 15:20:00,152.88,153.47,152.88,153.47,20430.0,151.9634,152.5499,151.9634,152.5499,20430.0
2025-04-02 15:25:00,153.37,153.61,153.13,153.53,20427.0,152.4505,152.6891,152.2119,152.6095,20427.0
2025-04-02 15:30:00,153.51,153.89,153.28,153.79,27069.0,152.5897,152.9674,152.361,152.868,27069.0
2025-04-02 15:35:00,153.75,153.87,153.6,153.63,28347.0,152.8282,152.9475,152.6791,152.7089,28347.0
2025-04-02 15:40:00,153.67,154.09,153.6,154.07,45972.0,152.7487,153.1662,152.6791,153.1463,45972.0
2025-04-02 15:45:00,154.09,154.42,154.0,154.27,48650.0,153.1662,153.4942,153.0767,153.3451,48650.0
2025-04-02 15:50:00,154.27,154.52,153.99,154.31,153668.0,153.3451,153.5936,153.0668,153.3849,153668.0
2025-04-02 15:55:00,154.33,154.53,154.08,154.08,393724.0,153.4047,153.6035,153.1562,153.1562,393724.0
2025-04-03 09:30:00,146.8,147.4,146.38,147.03,261138.0,145.9199,146.5163,145.5024,146.1485,261138.0
2025-04-03 09:35:00,147.03,147.21,145.72,146.72,166139.0,146.1485,146.3274,144.8464,145.8404,166139.0
2025-04-03 09:40:00,146.71,146.78,145.59,146.16,77116.0,145.8304,145.9,144.7171,145.2837,77116.0
2025-04-03 09:45:00,146.12,146.29,145.48,146.23,115501.0,145.244,145.4129,144.6078,145.3533,115501.0
2025-04-03 09:50:00,146.16,147.02,146.07,146.3,90948.0,145.2837,146.1386,145.1943,145.4229,90948.0
2025-04-03 09:55:00,146.37,146.54,145.55,145.58,174442.0,145.4925,145.6615,144.6774,144.7072,174442.0
2025-04-03 10:00:00,145.52,145.71,144.56,144.56,154929.0,144.6476,144.8364,143.6933,143.6933,154929.0
2025-04-03 10:05:00,144.65,145.2,144.3,144.31,99241.0,143.7828,144.3295,143.4349,143.4448,99241.0
2025-04-03 10:10:00,144.3,144.48,144.04,144.45,194187.0,143.4349,143.6138,143.1764,143.584,194187.0
2025-04-03 10:15:00,144.44,144.93,144.16,144.26,107448.0,143.574,144.0611,143.2957,143.3951,107448.0
2025-04-03 10:20:00,144.25,144.54,143.95,144.06,84620.0,143.3852,143.6734,143.087,143.1963,84620.0
2025-04-03 10:25:00,144.05,144.7,144.01,144.18,101079.0,143.1864,143.8325,143.1466,143.3156,101079.0
2025-04-03 10:30:00,144.2,144.4,143.71,143.76,77442.0,143.3355,143.5343,142.8484,142.8981,77442.0
2025-04-03 10:35:00,143.76,143.78,143.49,143.69,79600.0,142.8981,142.918,142.6297,142.8285,79600.0
2025-04-03 10:40:00,143.79,144.35,143.68,143.84,101503.0,142.9279,143.4846,142.8186,142.9776,101503.0
2025-04-03 10:45:00,143.77,143.85,143.33,143.39,104572.0,142.9081,142.9876,142.4707,142.5303,104572.0
2025-04-03 10:50:00,143.39,143.45,142.92,143.11,99807.0,142.5303,142.59,142.0632,142.252,99807.0
2025-04-03 10:55:00,143.11,143.27,142.65,142.74,81588.0,142.252,142.4111,141.7948,141.8842,81588.0
2025-04-03 11:00:00,142.71,143.19,142.47,142.75,91120.0,141.8544,142.3315,141.6159,141.8942,91120.0
2025-04-03 11:05:00,142.77,142.77,141.64,141.85,70061.0,141.9141,141.9141,140.7908,140.9996,70061.0
2025-04-03 11:10:00,141.87,142.52,141.79,141.83,76629.0,141.0194,141.6656,140.9399,140.9797,76629.0
2025-04-03 11:15:00,141.79,142.47,141.73,142.09,96542.0,140.9399,141.6159,140.8803,141.2381,96542.0
2025-04-03 11:20:00,142.09,142.45,141.67,142.16,69836.0,141.2381,141.596,140.8206,141.3077,69836.0
2025-04-03 11:25:00,142.16,142.8,142.08,142.37,57560.0,141.3077,141.9439,141.2282,141.5165,57560.0
2025-04-03 11:30:00,142.36,143.12,142.35,143.06,76764.0,141.5065,142.262,141.4966,142.2023,76764.0
2025-04-03 11:35:00,143.11,143.47,142.64,143.43,98185.0,142.252,142.6099,141.7848,142.5701,98185.0
2025-04-03 11:40:00,143.43,143.6,143.01,143.07,66802.0,142.5701,142.7391,142.1526,142.2123,66802.0
2025-04-03 11:45:00,143.05,143.15,142.32,142.45,46175.0,142.1924,142.2918,141.4668,141.596,46175.0
2025-04-03 11:50:00,142.43,142.49,142.06,142.41,53496.0,141.5761,141.6357,141.2083,141.5562,53496.0
2025-04-03 11:55:00,142.4,142.46,141.74,141.74,62794.0,141.5463,141.6059,140.8902,140.8902,62794.0
2025-04-03 12:00:00,141.74,142.39,141.74,142.2,52218.0,140.8902,141.5363,140.8902,141.3475,52218.0
2025-04-03 12:05:00,142.2,142.42,141.76,141.81,58040.0,141.3475,141.5662,140.9101,140.9598,58040.0
2025-04-03 12:10:00,141.82,142.26,141.82,142.21,66310.0,140.9697,141.4071,140.9697,141.3574,66310.0
2025-04-03 12:15:00,142.21,142.4,141.97,142.4,55012.0,141.3574,141.5463,141.1188,141.5463,55012.0
2025-04-03 12:20:00,142.36,142.44,141.92,142.03,54311.0,141.5065,141.586,141.0691,141.1785,54311.0
2025-04-03 12:25:00,142.08,142.08,141.42,141.75,88088.0,141.2282,141.2282,140.5721,140.9002,88088.0
2025-04-03 12:30:00,141.79,141.94,140.65,140.65,107015.0,140.9399,141.089,139.8068,139.8068,107015.0
2025-04-03 12:35:00,140.69,140.83,140.02,140.16,145453.0,139.8465,139.9857,139.1805,139.3197,145453.0
2025-04-03 12:40:00,140.19,141.0,140.19,140.44,83603.0,139.3495,140.1547,139.3495,139.598,83603.0
2025-04-03 12:45:00,140.44,140.57,140.2,140.53,76366.0,139.598,139.7272,139.3595,139.6875,76366.0
2025-04-03 12:50:00,140.52,140.55,139.44,139.45,235557.0,139.6775,139.7074,138.604,138.614,235557.0
2025-04-03 12:55:00,139.46,139.55,138.82,138.91,284462.0,138.6239,138.7134,137.9877,138.0772,284462.0
2025-04-03 13:00:00,138.95,139.47,138.86,139.11,356358.0,138.117,138.6338,138.0275,138.276,356358.0
2025-04-03 13:05:00,139.06,139.5,139.03,139.09,50368.0,138.2263,138.6637,138.1965,138.2561,50368.0
2025-04-03 13:10:00,139.04,139.36,138.83,139.03,75620.0,138.2064,138.5245,137.9977,138.1965,75620.0
2025-04-03 13:15:00,139.02,139.08,138.77,138.98,65362.0,138.1865,138.2462,137.938,138.1468,65362.0
2025-04-03 13:20:00,139.02,139.22,138.64,138.74,54164.0,138.1865,138.3853,137.8088,137.9082,54164.0
2025-04-03 13:25:00,138.74,139.08,138.73,139.02,61534.0,137.9082,138.2462,137.8983,138.1865,61534.0
2025-04-03 13:30:00,139.0,139.76,138.99,139.76,67726.0,138.1667,138.9221,138.1567,138.9221,67726.0
2025-04-03 13:35:00,139.78,140.13,139.74,139.75,109711.0,138.942,139.2899,138.9022,138.9122,109711.0
2025-04-03 13:40:00,139.73,140.0,139.5,139.89,78689.0,138.8923,139.1607,138.6637,139.0513,78689.0
2025-04-03 13:45:00,139.85,139.95,139.23,139.27,86989.0,139.0116,139.111,138.3953,138.435,86989.0
2025-04-03 13:50:00,139.27,139.36,139.1,139.19,74049.0,138.435,138.5245,138.2661,138.3555,74049.0
2025-04-03 13:55:00,139.11,139.21,138.71,138.77,62863.0,138.276,138.3754,137.8784,137.938,62863.0
2025-04-03 14:00:00,138.77,139.01,138.71,138.78,55900.0,137.938,138.1766,137.8784,137.948,55900.0
2025-04-03 14:05:00,138.77,138.94,138.63,138.91,65096.0,137.938,138.107,137.7989,138.0772,65096.0
2025-04-03 14:10:00,138.9,138.9,138.56,138.62,74680.0,138.0673,138.0673,137.7293,137.7889,74680.0
2025-04-03 14:15:00,138.61,138.96,138.6,138.9,76221.0,137.779,138.1269,137.7691,138.0673,76221.0
2025-04-03 14:20:00,138.94,139.48,138.89,139.16,53380.0,138.107,138.6438,138.0573,138.3257,53380.0
2025-04-03 14:25:00,139.16,139.38,139.11,139.31,42889.0,138.3257,138.5444,138.276,138.4748,42889.0
2025-04-03 14:30:00,139.36,140.16,139.33,139.82,137031.0,138.5245,139.3197,138.4947,138.9817,137031.0
2025-04-03 14:35:00,139.85,140.8,139.85,140.72,110444.0,139.0116,139.9559,139.0116,139.8763,110444.0
2025-04-03 14:40:00,140.7,141.1,140.61,140.92,139759.0,139.8565,140.2541,139.767,140.0751,139759.0
2025-04-03 14:45:00,140.89,141.21,140.75,140.94,108229.0,140.0453,140.3634,139.9062,140.095,108229.0
2025-04-03 14:50:00,140.96,141.62,140.78,140.96,63964.0,140.1149,140.7709,139.936,140.1149,63964.0
2025-04-03 14:55:00,140.95,141.23,140.84,141.16,52973.0,140.105,140.3833,139.9956,140.3137,52973.0
2025-04-03 15:00:00,141.12,141.29,140.73,141.03,73010.0,140.2739,140.4429,139.8863,140.1845,73010.0
2025-04-03 15:05:00,141.03,141.31,140.77,140.78,85857.0,140.1845,140.4628,139.926,139.936,85857.0
2025-04-03 15:10:00,140.78,141.06,140.4,140.69,163206.0,139.936,140.2143,139.5583,139.8465,163206.0
2025-04-03 15:15:00,140.69,140.69,139.68,139.99,115572.0,139.8465,139.8465,138.8426,139.1507,115572.0
2025-04-03 15:20:00,140.02,140.15,139.61,139.89,119652.0,139.1805,139.3098,138.773,139.0513,119652.0
2025-04-03 15:25:00,139.85,139.96,139.45,139.62,111973.0,139.0116,139.1209,138.614,138.7829,111973.0
2025-04-03 15:30:00,139.62,139.76,139.23,139.53,352130.0,138.7829,138.9221,138.3953,138.6935,352130.0
2025-04-03 15:35:00,139.52,139.85,139.47,139.84,144840.0,138.6835,139.0116,138.6338,139.0016,144840.0
2025-04-03 15:40:00,139.83,140.12,139.65,140.1,194308.0,138.9917,139.2799,138.8128,139.2601,194308.0
2025-04-03 15:45:00,140.1,140.13,139.45,139.68,156228.0,139.2601,139.2899,138.614,138.8426,156228.0
2025-04-03 15:50:00,139.7,140.27,139.33,140.22,338323.0,138.8625,139.429,138.4947,139.3793,338323.0
2025-04-03 15:55:00,140.22,140.24,139.19,139.47,834598.0,139.3793,139.3992,138.3555,138.6338,834598.0
2025-04-04 09:30:00,134.34,135.86,133.58,134.92,463364.0,133.5346,135.0455,132.7791,134.1111,463364.0
2025-04-04 09:35:00,134.85,134.93,133.46,133.87,239262.0,134.0415,134.1211,132.6599,133.0674,239262.0
2025-04-04 09:40:00,133.81,133.89,132.91,133.39,205134.0,133.0078,133.0873,132.1132,132.5903,205134.0
2025-04-04 09:45:00,133.39,135.08,133.2,134.06,140403.0,132.5903,134.2702,132.4014,133.2563,140403.0
2025-04-04 09:50:00,134.0,134.43,133.44,133.79,154040.0,133.1966,133.6241,132.64,132.9879,154040.0
2025-04-04 09:55:00,133.74,135.32,133.49,134.72,140292.0,132.9382,134.5087,132.6897,133.9123,140292.0
2025-04-04 10:00:00,134.73,134.92,134.14,134.56,197705.0,133.9223,134.1111,133.3358,133.7533,197705.0
2025-04-04 10:05:00,134.58,134.99,133.9,134.02,125493.0,133.7732,134.1807,133.0972,133.2165,125493.0
2025-04-04 10:10:00,133.97,134.37,133.28,133.89,136891.0,133.1668,133.5644,132.4809,133.0873,136891.0
2025-04-04 10:15:00,133.79,133.88,133.08,133.26,191268.0,132.9879,133.0774,132.2821,132.4611,191268.0
2025-04-04 10:20:00,133.25,133.7,132.7,132.88,177987.0,132.4511,132.8984,131.9044,132.0833,177987.0
2025-04-04 10:25:00,132.88,133.16,132.24,132.31,124604.0,132.0833,132.3617,131.4472,131.5168,124604.0
2025-04-04 10:30:00,132.26,132.64,131.08,131.08,202021.0,131.4671,131.8448,130.2941,130.2941,202021.0
2025-04-04 10:35:00,131.08,131.87,130.81,131.68,178594.0,130.2941,131.0794,130.0258,130.8905,178594.0
2025-04-04 10:40:00,131.64,131.72,130.92,131.12,92872.0,130.8508,130.9303,130.1351,130.3339,92872.0
2025-04-04 10:45:00,131.11,131.17,129.71,129.75,159092.0,130.324,130.3836,128.9324,128.9721,159092.0
2025-04-04 10:50:00,129.81,131.12,129.25,130.92,196828.0,129.0318,130.3339,128.4751,130.1351,196828.0
2025-04-04 10:55:00,130.86,131.89,130.62,130.97,166459.0,130.0755,131.0993,129.8369,130.1848,166459.0
2025-04-04 11:00:00,130.94,133.19,130.66,133.02,154871.0,130.155,132.3915,129.8767,132.2225,154871.0
2025-04-04 11:05:00,133.02,133.19,131.83,132.33,164196.0,132.2225,132.3915,131.0396,131.5366,164196.0
2025-04-04 11:10:00,132.33,134.0,132.2,133.48,111351.0,131.5366,133.1966,131.4074,132.6797,111351.0
2025-04-04 11:15:00,133.48,134.12,133.11,133.16,125556.0,132.6797,133.3159,132.312,132.3617,125556.0
2025-04-04 11:20:00,133.22,134.0,133.19,133.88,118178.0,132.4213,133.1966,132.3915,133.0774,118178.0
2025-04-04 11:25:00,133.86,133.89,132.15,132.24,99477.0,133.0575,133.0873,131.3577,131.4472,99477.0
2025-04-04 11:30:00,132.28,132.48,131.78,131.84,94598.0,131.4869,131.6857,130.9899,131.0496,94598.0
2025-04-04 11:35:00,131.93,131.96,130.79,130.97,105926.0,131.139,131.1689,130.0059,130.1848,105926.0
2025-04-04 11:40:00,131.07,131.71,130.95,131.49,122590.0,130.2842,130.9204,130.1649,130.7017,122590.0
2025-04-04 11:45:00,131.45,132.15,131.02,132.03,62939.0,130.6619,131.3577,130.2345,131.2384,62939.0
2025-04-04 11:50:00,132.0,132.21,131.21,131.33,67307.0,131.2086,131.4174,130.4234,130.5426,67307.0
2025-04-04 11:55:00,131.4,131.73,130.8,130.89,87556.0,130.6122,130.9402,130.0158,130.1053,87556.0
2025-04-04 12:00:00,130.84,131.41,130.84,131.05,36129.0,130.0556,130.6222,130.0556,130.2643,36129.0
2025-04-04 12:05:00,130.94,131.57,130.69,130.75,104936.0,130.155,130.7812,129.9065,129.9661,104936.0
2025-04-04 12:10:00,130.76,131.53,130.72,131.42,110982.0,129.9761,130.7414,129.9363,130.6321,110982.0
2025-04-04 12:15:00,131.45,131.64,130.46,130.5,76869.0,130.6619,130.8508,129.6779,129.7176,76869.0
2025-04-04 12:20:00,130.52,130.58,129.67,129.8,75463.0,129.7375,129.7971,128.8926,129.0218,75463.0
2025-04-04 12:25:00,129.76,130.08,129.53,129.94,158265.0,128.9821,129.3001,128.7534,129.161,158265.0
2025-04-04 12:30:00,129.9,130.4,129.85,129.9,92730.0,129.1212,129.6182,129.0715,129.1212,92730.0
2025-04-04 12:35:00,129.95,131.05,129.82,130.9,81841.0,129.1709,130.2643,129.0417,130.1152,81841.0
2025-04-04 12:40:00,130.88,131.08,130.3,130.33,40639.0,130.0953,130.2941,129.5188,129.5486,40639.0
2025-04-04 12:45:00,130.31,130.63,130.18,130.25,56882.0,129.5288,129.8468,129.3995,129.4691,56882.0
2025-04-04 12:50:00,130.28,130.64,130.09,130.31,47396.0,129.4989,129.8568,129.3101,129.5288,47396.0
2025-04-04 12:55:00,130.31,130.62,130.13,130.39,40129.0,129.5288,129.8369,129.3498,129.6083,40129.0
2025-04-04 13:00:00,130.31,130.79,130.05,130.48,42262.0,129.5288,130.0059,129.2703,129.6977,42262.0
2025-04-04 13:05:00,130.49,130.63,130.09,130.33,30537.0,129.7077,129.8468,129.3101,129.5486,30537.0
2025-04-04 13:10:00,130.33,130.34,129.1,129.12,73951.0,129.5486,129.5586,128.326,128.3459,73951.0
2025-04-04 13:15:00,129.16,129.42,128.89,129.34,54336.0,128.3856,128.6441,128.1173,128.5646,54336.0
2025-04-04 13:20:00,129.39,129.96,129.08,129.6,137605.0,128.6143,129.1809,128.3061,128.823,137605.0
2025-04-04 13:25:00,129.62,130.04,129.53,129.67,80891.0,128.8429,129.2604,128.7534,128.8926,80891.0
2025-04-04 13:30:00,129.64,129.66,128.84,129.34,143780.0,128.8628,128.8827,128.0676,128.5646,143780.0
2025-04-04 13:35:00,129.3,130.01,129.26,129.92,160667.0,128.5248,129.2306,128.485,129.1411,160667.0
2025-04-04 13:40:00,129.92,130.0,129.14,129.17,124958.0,129.1411,129.2206,128.3658,128.3956,124958.0
2025-04-04 13:45:00,129.23,130.43,128.99,130.43,53819.0,128.4552,129.648,128.2167,129.648,53819.0
2025-04-04 13:50:00,130.44,130.46,129.82,130.1,66873.0,129.658,129.6779,129.0417,129.32,66873.0
2025-04-04 13:55:00,130.11,130.82,129.68,130.81,56198.0,129.33,130.0357,128.9025,130.0258,56198.0
2025-04-04 14:00:00,130.85,131.28,130.49,130.7,72848.0,130.0655,130.4929,129.7077,129.9164,72848.0
2025-04-04 14:05:00,130.72,130.85,129.98,130.24,35171.0,129.9363,130.0655,129.2007,129.4592,35171.0
2025-04-04 14:10:00,130.19,130.26,129.72,129.74,59338.0,129.4095,129.4791,128.9423,128.9622,59338.0
2025-04-04 14:15:00,129.7,129.71,129.11,129.27,47585.0,128.9224,128.9324,128.3359,128.495,47585.0
2025-04-04 14:20:00,129.29,129.45,129.06,129.16,52216.0,128.5149,128.6739,128.2862,128.3856,52216.0
2025-04-04 14:25:00,129.22,129.25,128.94,129.03,57076.0,128.4453,128.4751,128.167,128.2564,57076.0
2025-04-04 14:30:00,129.02,129.11,128.43,128.47,76625.0,128.2465,128.3359,127.66,127.6998,76625.0
2025-04-04 14:35:00,128.51,129.09,128.44,128.67,77094.0,127.7395,128.3161,127.67,127.8986,77094.0
2025-04-04 14:40:00,128.72,128.89,128.22,128.33,81452.0,127.9483,128.1173,127.4513,127.5606,81452.0
2025-04-04 14:45:00,128.36,129.26,128.3,129.13,80036.0,127.5904,128.485,127.5308,128.3558,80036.0
2025-04-04 14:50:00,129.15,129.59,128.81,129.38,65171.0,128.3757,128.8131,128.0377,128.6043,65171.0
2025-04-04 14:55:00,129.37,129.55,128.72,128.79,64521.0,128.5944,128.7733,127.9483,128.0179,64521.0
2025-04-04 15:00:00,128.83,129.1,128.32,128.58,71248.0,128.0576,128.326,127.5507,127.8091,71248.0
2025-04-04 15:05:00,128.52,128.82,128.26,128.67,101229.0,127.7495,128.0477,127.491,127.8986,101229.0
2025-04-04 15:10:00,128.66,129.55,128.55,129.41,165752.0,127.8886,128.7733,127.7793,128.6342,165752.0
2025-04-04 15:15:00,129.41,129.46,128.0,128.35,152558.0,128.6342,128.6839,127.2326,127.5805,152558.0
2025-04-04 15:20:00,128.33,128.95,128.33,128.75,175457.0,127.5606,128.1769,127.5606,127.9781,175457.0
2025-04-04 15:25:00,128.8,128.92,128.28,128.7,202682.0,128.0278,128.1471,127.5109,127.9284,202682.0
2025-04-04 15:30:00,128.68,129.98,128.51,129.91,168242.0,127.9085,129.2007,127.7395,129.1312,168242.0
2025-04-04 15:35:00,129.9,130.22,129.08,129.46,125678.0,129.1212,129.4393,128.3061,128.6839,125678.0
2025-04-04 15:40:00,129.54,129.64,129.08,129.64,155692.0,128.7634,128.8628,128.3061,128.8628,155692.0
2025-04-04 15:45:00,129.62,130.09,128.88,128.98,200635.0,128.8429,129.3101,128.1073,128.2067,200635.0
2025-04-04 15:50:00,128.98,128.98,127.3,127.87,397348.0,128.2067,128.2067,126.5368,127.1034,397348.0
2025-04-04 15:55:00,127.81,127.81,126.68,127.45,918975.0,127.0437,127.0437,125.9205,126.6859,918975.0
2025-04-07 09:30:00,124.65,124.75,122.61,123.37,563527.0,123.9027,124.0021,121.8749,122.6304,563527.0
2025-04-07 09:35:00,123.38,123.54,121.8,122.22,242713.0,122.6403,122.7993,121.0698,121.4873,242713.0
2025-04-07 09:40:00,122.1,122.43,120.8,121.72,205144.0,121.368,121.696,120.0758,120.9903,205144.0
2025-04-07 09:45:00,121.72,124.03,121.31,123.69,160491.0,120.9903,123.2864,120.5827,122.9484,160491.0
2025-04-07 09:50:00,123.73,125.87,123.37,125.6,142051.0,122.9882,125.1154,122.6304,124.847,142051.0
2025-04-07 09:55:00,125.54,127.85,125.54,127.4,213951.0,124.7874,127.0835,124.7874,126.6362,213951.0
2025-04-07 10:00:00,127.45,128.65,126.6,127.37,170698.0,126.6859,127.8787,125.841,126.6064,170698.0
2025-04-07 10:05:00,127.45,128.55,127.32,128.17,94617.0,126.6859,127.7793,126.5567,127.4016,94617.0
2025-04-07 10:10:00,128.28,135.53,128.19,134.42,345054.0,127.5109,134.7175,127.4215,133.6141,345054.0
2025-04-07 10:15:00,134.45,137.2,133.69,134.16,261914.0,133.6439,136.3774,132.8885,133.3557,261914.0
2025-04-07 10:20:00,134.01,134.1,128.1,128.83,242940.0,133.2066,133.296,127.332,128.0576,242940.0
2025-04-07 10:25:00,128.66,130.99,127.89,128.78,169810.0,127.8886,130.2047,127.1233,128.0079,169810.0
2025-04-07 10:30:00,128.59,130.01,127.27,127.29,185916.0,127.8191,129.2306,126.507,126.5269,185916.0
2025-04-07 10:35:00,127.35,127.78,125.72,125.81,157280.0,126.5865,127.0139,124.9663,125.0557,157280.0
2025-04-07 10:40:00,125.71,127.86,125.5,127.86,69145.0,124.9563,127.0934,124.7476,127.0934,69145.0
2025-04-07 10:45:00,127.62,128.34,126.62,127.73,78263.0,126.8549,127.5706,125.8609,126.9642,78263.0
2025-04-07 10:50:00,127.85,131.58,127.74,131.26,101212.0,127.0835,130.7911,126.9742,130.4731,101212.0
2025-04-07 10:55:00,131.26,131.38,129.95,130.28,85496.0,130.4731,130.5923,129.1709,129.4989,85496.0
2025-04-07 11:00:00,130.29,131.84,129.82,131.21,104807.0,129.5089,131.0496,129.0417,130.4234,104807.0
2025-04-07 11:05:00,131.09,131.17,129.25,129.29,75784.0,130.3041,130.3836,128.4751,128.5149,75784.0
2025-04-07 11:10:00,129.13,130.29,127.4,127.86,101323.0,128.3558,129.5089,126.6362,127.0934,101323.0
2025-04-07 11:15:00,127.63,128.2,126.6,127.73,161453.0,126.8648,127.4314,125.841,126.9642,161453.0
2025-04-07 11:20:00,127.87,128.58,126.42,126.74,76718.0,127.1034,127.8091,125.6621,125.9802,76718.0
2025-04-07 11:25:00,126.76,127.07,126.21,126.4,61966.0,126.0,126.3082,125.4533,125.6422,61966.0
2025-04-07 11:30:00,126.4,127.46,126.39,127.1,66523.0,125.6422,126.6958,125.6323,126.338,66523.0
2025-04-07 11:35:00,127.04,128.71,127.03,127.74,65573.0,126.2784,127.9383,126.2684,126.9742,65573.0
2025-04-07 11:40:00,127.7,129.43,127.64,129.19,65076.0,126.9344,128.654,126.8748,128.4155,65076.0
2025-04-07 11:45:00,129.09,129.19,128.0,128.47,58638.0,128.3161,128.4155,127.2326,127.6998,58638.0
2025-04-07 11:50:00,128.53,129.01,127.12,127.2,46845.0,127.7594,128.2365,126.3579,126.4374,46845.0
2025-04-07 11:55:00,127.17,127.82,126.95,126.98,97891.0,126.4076,127.0537,126.1889,126.2187,97891.0
2025-04-07 12:00:00,126.96,127.08,126.39,126.45,78817.0,126.1988,126.3181,125.6323,125.6919,78817.0
2025-04-07 12:05:00,126.52,126.52,125.44,125.69,71339.0,125.7615,125.7615,124.688,124.9365,71339.0
2025-04-07 12:10:00,125.65,126.72,125.49,126.17,62299.0,124.8967,125.9603,124.7377,125.4136,62299.0
2025-04-07 12:15:00,126.18,126.55,125.81,126.51,45954.0,125.4235,125.7913,125.0557,125.7515,45954.0
2025-04-07 12:20:00,126.5,127.15,126.0,126.97,55843.0,125.7416,126.3877,125.2446,126.2088,55843.0
2025-04-07 12:25:00,126.97,128.22,126.97,128.09,72169.0,126.2088,127.4513,126.2088,127.3221,72169.0
2025-04-07 12:30:00,128.08,128.77,127.94,128.46,68699.0,127.3121,127.998,127.173,127.6898,68699.0
2025-04-07 12:35:00,128.44,128.44,127.68,127.76,43875.0,127.67,127.67,126.9145,126.994,43875.0
2025-04-07 12:40:00,127.67,128.07,126.68,126.92,40548.0,126.9046,127.3022,125.9205,126.1591,40548.0
2025-04-07 12:45:00,126.86,126.92,126.14,126.35,39764.0,126.0994,126.1591,125.3838,125.5925,39764.0
2025-04-07 12:50:00,126.46,126.88,126.01,126.79,65738.0,125.7018,126.1193,125.2545,126.0299,65738.0
2025-04-07 12:55:00,126.83,126.88,125.68,126.14,57512.0,126.0696,126.1193,124.9265,125.3838,57512.0
2025-04-07 13:00:00,126.11,128.97,126.11,127.17,159258.0,125.3539,128.1968,125.3539,126.4076,159258.0
2025-04-07 13:05:00,127.2,127.63,126.63,127.0,77368.0,126.4374,126.8648,125.8708,126.2386,77368.0
2025-04-07 13:10:00,127.12,128.67,126.71,128.67,69517.0,126.3579,127.8986,125.9503,127.8986,69517.0
2025-04-07 13:15:00,128.5,129.22,128.22,128.89,72276.0,127.7296,128.4453,127.4513,128.1173,72276.0
2025-04-07 13:20:00,128.97,129.29,128.53,128.75,75441.0,128.1968,128.5149,127.7594,127.9781,75441.0
2025-04-07 13:25:00,128.63,129.84,128.38,129.73,75884.0,127.8588,129.0616,127.6103,128.9522,75884.0
2025-04-07 13:30:00,129.74,129.84,128.79,129.5,98923.0,128.9622,129.0616,128.0179,128.7236,98923.0
2025-04-07 13:35:00,129.43,130.0,129.03,129.98,80281.0,128.654,129.2206,128.2564,129.2007,80281.0
2025-04-07 13:40:00,129.92,130.59,129.52,130.55,81661.0,129.1411,129.8071,128.7435,129.7673,81661.0
2025-04-07 13:45:00,130.56,131.39,129.81,130.24,124797.0,129.7773,130.6023,129.0318,129.4592,124797.0
2025-04-07 13:50:00,130.24,130.9,130.0,130.68,92509.0,129.4592,130.1152,129.2206,129.8965,92509.0
2025-04-07 13:55:00,130.69,131.12,130.12,131.04,103139.0,129.9065,130.3339,129.3399,130.2544,103139.0
2025-04-07 14:00:00,131.08,131.65,130.64,131.3,90081.0,130.2941,130.8607,129.8568,130.5128,90081.0
2025-04-07 14:05:00,131.3,131.48,130.38,130.92,100702.0,130.5128,130.6917,129.5983,130.1351,100702.0
2025-04-07 14:10:00,130.92,131.54,130.02,130.55,121913.0,130.1351,130.7514,129.2405,129.7673,121913.0
2025-04-07 14:15:00,130.55,131.72,130.42,131.53,102168.0,129.7673,130.9303,129.6381,130.7414,102168.0
2025-04-07 14:20:00,131.53,131.72,130.66,131.3,108182.0,130.7414,130.9303,129.8767,130.5128,108182.0
2025-04-07 14:25:00,131.38,131.38,129.75,129.85,100656.0,130.5923,130.5923,128.9721,129.0715,100656.0
2025-04-07 14:30:00,129.84,130.69,129.84,130.56,56126.0,129.0616,129.9065,129.0616,129.7773,56126.0
2025-04-07 14:35:00,130.38,131.19,130.38,130.94,94744.0,129.5983,130.4035,129.5983,130.155,94744.0
2025-04-07 14:40:00,130.87,131.3,130.49,130.51,88238.0,130.0854,130.5128,129.7077,129.7276,88238.0
2025-04-07 14:45:00,130.34,130.83,129.99,130.24,97641.0,129.5586,130.0456,129.2107,129.4592,97641.0
2025-04-07 14:50:00,130.14,130.18,129.16,129.28,92020.0,129.3598,129.3995,128.3856,128.5049,92020.0
2025-04-07 14:55:00,129.24,129.39,128.7,129.03,87707.0,128.4652,128.6143,127.9284,128.2564,87707.0
2025-04-07 15:00:00,129.03,130.08,128.92,129.07,103525.0,128.2564,129.3001,128.1471,128.2962,103525.0
2025-04-07 15:05:00,129.08,129.3,128.61,128.78,55313.0,128.3061,128.5248,127.8389,128.0079,55313.0
2025-04-07 15:10:00,128.69,128.9,128.24,128.32,110455.0,127.9185,128.1272,127.4712,127.5507,110455.0
2025-04-07 15:15:00,128.27,129.35,127.77,129.13,90896.0,127.501,128.5745,127.004,128.3558,90896.0
2025-04-07 15:20:00,129.13,129.43,128.27,128.61,117150.0,128.3558,128.654,127.501,127.8389,117150.0
2025-04-07 15:25:00,128.63,128.84,128.03,128.19,88775.0,127.8588,128.0676,127.2624,127.4215,88775.0
2025-04-07 15:30:00,128.17,130.11,128.17,129.68,157887.0,127.4016,129.33,127.4016,128.9025,157887.0
2025-04-07 15:35:00,129.71,130.22,129.37,129.44,120733.0,128.9324,129.4393,128.5944,128.664,120733.0
2025-04-07 15:40:00,129.41,129.49,128.45,128.53,107218.0,128.6342,128.7137,127.6799,127.7594,107218.0
2025-04-07 15:45:00,128.55,129.06,128.36,128.58,141020.0,127.7793,128.2862,127.5904,127.8091,141020.0
2025-04-07 15:50:00,128.53,129.1,127.5,129.1,176664.0,127.7594,128.326,126.7356,128.326,176664.0
2025-04-07 15:55:00,129.19,130.0,129.15,129.76,658780.0,128.4155,129.2206,128.3757,128.9821,658780.0
2025-04-08 09:30:00,131.2,133.7,131.13,133.21,352096.0,130.4134,132.8984,130.3438,132.4114,352096.0
2025-04-08 09:35:00,133.09,133.72,132.33,132.65,159527.0,132.2921,132.9183,131.5366,131.8547,159527.0
2025-04-08 09:40:00,132.52,134.14,132.4,133.53,152437.0,131.7255,133.3358,131.6062,132.7294,152437.0
2025-04-08 09:45:00,133.62,134.03,132.58,132.78,133836.0,132.8189,133.2265,131.7851,131.9839,133836.0
2025-04-08 09:50:00,132.93,133.85,132.67,133.55,83928.0,132.133,133.0475,131.8746,132.7493,83928.0
2025-04-08 09:55:00,133.4,133.8,132.89,133.68,84878.0,132.6002,132.9978,132.0933,132.8786,84878.0
2025-04-08 10:00:00,133.68,134.86,133.34,134.47,118944.0,132.8786,134.0515,132.5406,133.6638,118944.0
2025-04-08 10:05:00,134.58,134.88,133.7,134.44,83739.0,133.7732,134.0714,132.8984,133.634,83739.0
2025-04-08 10:10:00,134.44,134.79,133.9,134.65,78651.0,133.634,133.9819,133.0972,133.8427,78651.0
2025-04-08 10:15:00,134.69,135.22,134.61,134.97,57510.0,133.8825,134.4093,133.803,134.1608,57510.0
2025-04-08 10:20:00,134.97,135.19,134.46,134.46,69339.0,134.1608,134.3795,133.6539,133.6539,69339.0
2025-04-08 10:25:00,134.59,135.13,134.3,134.72,87106.0,133.7831,134.3199,133.4948,133.9123,87106.0
2025-04-08 10:30:00,134.75,135.23,134.48,135.02,75689.0,133.9421,134.4193,133.6738,134.2105,75689.0
2025-04-08 10:35:00,135.07,135.29,134.64,135.13,100882.0,134.2602,134.4789,133.8328,134.3199,100882.0
2025-04-08 10:40:00,135.13,135.13,134.13,134.19,86319.0,134.3199,134.3199,133.3259,133.3855,86319.0
2025-04-08 10:45:00,134.18,134.58,134.06,134.13,67031.0,133.3756,133.7732,133.2563,133.3259,67031.0
2025-04-08 10:50:00,134.19,134.24,133.63,133.69,111315.0,133.3855,133.4352,132.8289,132.8885,111315.0
2025-04-08 10:55:00,133.7,134.0,133.49,133.67,71765.0,132.8984,133.1966,132.6897,132.8686,71765.0
2025-04-08 11:00:00,133.62,134.74,133.57,134.67,52517.0,132.8189,133.9322,132.7692,133.8626,52517.0
2025-04-08 11:05:00,134.66,134.72,133.92,134.05,114552.0,133.8527,133.9123,133.1171,133.2463,114552.0
2025-04-08 11:10:00,134.12,134.2,133.39,133.5,74237.0,133.3159,133.3954,132.5903,132.6996,74237.0
2025-04-08 11:15:00,133.5,133.69,132.8,133.35,68425.0,132.6996,132.8885,132.0038,132.5505,68425.0
2025-04-08 11:20:00,133.3,133.71,132.37,132.47,100771.0,132.5008,132.9084,131.5764,131.6758,100771.0
2025-04-08 11:25:00,132.47,132.61,131.87,131.87,80835.0,131.6758,131.815,131.0794,131.0794,80835.0
2025-04-08 11:30:00,131.93,132.35,131.83,132.21,91565.0,131.139,131.5565,131.0396,131.4174,91565.0
2025-04-08 11:35:00,132.21,133.25,132.13,132.97,103966.0,131.4174,132.4511,131.3378,132.1728,103966.0
2025-04-08 11:40:00,132.97,133.34,132.7,132.8,70991.0,132.1728,132.5406,131.9044,132.0038,70991.0
2025-04-08 11:45:00,132.8,133.01,132.18,132.25,53696.0,132.0038,132.2126,131.3875,131.4571,53696.0
2025-04-08 11:50:00,132.25,132.4,131.5,132.0,59450.0,131.4571,131.6062,130.7116,131.2086,59450.0
2025-04-08 11:55:00,132.0,132.84,131.93,132.83,50124.0,131.2086,132.0436,131.139,132.0336,50124.0
2025-04-08 12:00:00,132.75,132.87,132.37,132.81,73776.0,131.9541,132.0734,131.5764,132.0138,73776.0
2025-04-08 12:05:00,132.81,133.14,132.61,132.67,59741.0,132.0138,132.3418,131.815,131.8746,59741.0
2025-04-08 12:10:00,132.67,133.6,132.67,133.02,67939.0,131.8746,132.799,131.8746,132.2225,67939.0
2025-04-08 12:15:00,133.02,133.14,132.3,132.52,57824.0,132.2225,132.3418,131.5068,131.7255,57824.0
2025-04-08 12:20:00,132.48,132.77,131.73,131.86,64658.0,131.6857,131.974,130.9402,131.0695,64658.0
2025-04-08 12:25:00,131.84,132.62,131.63,132.56,52281.0,131.0496,131.8249,130.8408,131.7653,52281.0
2025-04-08 12:30:00,132.61,132.83,131.49,131.88,116481.0,131.815,132.0336,130.7017,131.0893,116481.0
2025-04-08 12:35:00,131.83,132.05,130.52,130.69,97366.0,131.0396,131.2583,129.7375,129.9065,97366.0
2025-04-08 12:40:00,130.67,130.93,129.99,130.38,83625.0,129.8866,130.145,129.2107,129.5983,83625.0
2025-04-08 12:45:00,130.38,131.25,130.04,130.84,131355.0,129.5983,130.4631,129.2604,130.0556,131355.0
2025-04-08 12:50:00,130.99,131.0,130.16,130.35,72556.0,130.2047,130.2146,129.3797,129.5685,72556.0
2025-04-08 12:55:00,130.35,130.73,129.52,129.55,116991.0,129.5685,129.9462,128.7435,128.7733,116991.0
2025-04-08 13:00:00,129.55,129.95,129.49,129.77,89351.0,128.7733,129.1709,128.7137,128.992,89351.0
2025-04-08 13:05:00,129.95,130.27,128.95,129.03,82553.0,129.1709,129.489,128.1769,128.2564,82553.0
2025-04-08 13:10:00,129.05,129.15,128.3,129.03,128984.0,128.2763,128.3757,127.5308,128.2564,128984.0
2025-04-08 13:15:00,128.96,129.63,128.89,129.22,104411.0,128.1868,128.8528,128.1173,128.4453,104411.0
2025-04-08 13:20:00,129.13,129.27,128.6,129.16,56603.0,128.3558,128.495,127.829,128.3856,56603.0
2025-04-08 13:25:00,129.17,129.45,128.43,128.57,63402.0,128.3956,128.6739,127.66,127.7992,63402.0
2025-04-08 13:30:00,128.49,129.05,128.44,128.46,65855.0,127.7197,128.2763,127.67,127.6898,65855.0
2025-04-08 13:35:00,128.45,129.75,128.27,129.21,150591.0,127.6799,128.9721,127.501,128.4353,150591.0
2025-04-08 13:40:00,129.29,130.74,129.26,130.17,73194.0,128.5149,129.9562,128.485,129.3896,73194.0
2025-04-08 13:45:00,130.19,130.25,129.24,129.36,40355.0,129.4095,129.4691,128.4652,128.5844,40355.0
2025-04-08 13:50:00,129.36,129.68,128.99,129.22,36671.0,128.5844,128.9025,128.2167,128.4453,36671.0
2025-04-08 13:55:00,129.16,129.67,129.16,129.47,30001.0,128.3856,128.8926,128.3856,128.6938,30001.0
2025-04-08 14:00:00,129.48,129.6,129.03,129.21,39738.0,128.7037,128.823,128.2564,128.4353,39738.0
2025-04-08 14:05:00,129.11,129.21,128.41,128.65,31554.0,128.3359,128.4353,127.6401,127.8787,31554.0
2025-04-08 14:10:00,128.57,128.89,128.23,128.53,30548.0,127.7992,128.1173,127.4612,127.7594,30548.0
2025-04-08 14:15:00,128.48,129.49,128.48,129.42,27041.0,127.7097,128.7137,127.7097,128.6441,27041.0
2025-04-08 14:20:00,129.35,129.39,128.65,128.78,63758.0,128.5745,128.6143,127.8787,128.0079,63758.0
2025-04-08 14:25:00,128.78,128.79,127.6,127.73,63347.0,128.0079,128.0179,126.835,126.9642,63347.0
2025-04-08 14:30:00,127.84,129.78,127.84,128.16,134938.0,127.0736,129.0019,127.0736,127.3916,134938.0
2025-04-08 14:35:00,128.11,128.18,127.45,127.52,47720.0,127.3419,127.4115,126.6859,126.7555,47720.0
2025-04-08 14:40:00,127.54,127.61,126.93,127.04,44411.0,126.7754,126.8449,126.169,126.2784,44411.0
2025-04-08 14:45:00,127.09,127.93,127.04,127.46,55341.0,126.3281,127.163,126.2784,126.6958,55341.0
2025-04-08 14:50:00,127.55,127.76,127.05,127.07,45540.0,126.7853,126.994,126.2883,126.3082,45540.0
2025-04-08 14:55:00,127.12,127.15,126.55,126.55,76076.0,126.3579,126.3877,125.7913,125.7913,76076.0
2025-04-08 15:00:00,126.59,126.79,125.66,125.8,51369.0,125.8311,126.0299,124.9066,125.0458,51369.0
2025-04-08 15:05:00,125.81,125.97,124.87,124.91,98050.0,125.0557,125.2148,124.1214,124.1611,98050.0
2025-04-08 15:10:00,124.89,125.07,124.06,124.06,119423.0,124.1412,124.3202,123.3162,123.3162,119423.0
2025-04-08 15:15:00,124.12,124.3,123.24,123.67,204827.0,123.3759,123.5548,122.5011,122.9286,204827.0
2025-04-08 15:20:00,123.61,124.7,123.61,124.58,108854.0,122.8689,123.9524,122.8689,123.8331,108854.0
2025-04-08 15:25:00,124.51,125.04,124.39,124.69,129362.0,123.7635,124.2903,123.6442,123.9424,129362.0
2025-04-08 15:30:00,124.62,124.63,123.58,123.72,162188.0,123.8729,123.8828,122.8391,122.9783,162188.0
2025-04-08 15:35:00,123.67,123.7,122.62,122.83,176597.0,122.9286,122.9584,121.8849,122.0936,176597.0
2025-04-08 15:40:00,122.86,123.66,122.42,122.5,190924.0,122.1234,122.9186,121.6861,121.7656,190924.0
2025-04-08 15:45:00,122.51,122.74,121.74,121.78,243302.0,121.7755,122.0041,121.0101,121.0499,243302.0
2025-04-08 15:50:00,121.83,124.72,121.83,124.7,364834.0,121.0996,123.9723,121.0996,123.9524,364834.0
2025-04-08 15:55:00,124.39,124.99,123.39,124.8,873728.0,123.6442,124.2406,122.6502,124.0518,873728.0
2025-04-09 09:30:00,125.19,126.45,124.5,124.76,260197.0,124.4395,125.6919,123.7536,124.012,260197.0
2025-04-09 09:35:00,124.72,126.39,124.19,126.29,90123.0,123.9723,125.6323,123.4454,125.5329,90123.0
2025-04-09 09:40:00,126.3,127.66,125.64,125.87,140852.0,125.5428,126.8946,124.8868,125.1154,140852.0
2025-04-09 09:45:00,125.95,126.35,125.35,125.8,83858.0,125.1949,125.5925,124.5985,125.0458,83858.0
2025-04-09 09:50:00,126.0,126.96,125.87,126.8,78517.0,125.2446,126.1988,125.1154,126.0398,78517.0
2025-04-09 09:55:00,126.74,126.95,125.69,125.78,80486.0,125.9802,126.1889,124.9365,125.0259,80486.0
2025-04-09 10:00:00,125.82,127.59,125.69,126.85,110479.0,125.0657,126.8251,124.9365,126.0895,110479.0
2025-04-09 10:05:00,126.82,126.85,125.4,125.55,60911.0,126.0597,126.0895,124.6482,124.7973,60911.0
2025-04-09 10:10:00,125.55,126.14,124.84,125.11,63940.0,124.7973,125.3838,124.0915,124.3599,63940.0
2025-04-09 10:15:00,125.31,126.39,125.31,126.27,44338.0,124.5587,125.6323,124.5587,125.513,44338.0
2025-04-09 10:20:00,126.28,126.86,125.67,126.49,55572.0,125.5229,126.0994,124.9166,125.7317,55572.0
2025-04-09 10:25:00,126.29,126.67,125.87,126.43,44476.0,125.5329,125.9106,125.1154,125.672,44476.0
2025-04-09 10:30:00,126.52,127.13,126.22,126.99,55968.0,125.7615,126.3678,125.4633,126.2287,55968.0
2025-04-09 10:35:00,126.98,127.2,126.1,126.26,72744.0,126.2187,126.4374,125.344,125.503,72744.0
2025-04-09 10:40:00,126.27,126.35,125.79,125.88,31325.0,125.513,125.5925,125.0359,125.1253,31325.0
2025-04-09 10:45:00,125.9,126.57,125.55,125.6,22474.0,125.1452,125.8112,124.7973,124.847,22474.0
2025-04-09 10:50:00,125.66,125.73,124.63,124.94,26445.0,124.9066,124.9762,123.8828,124.1909,26445.0
2025-04-09 10:55:00,124.86,125.11,124.29,124.34,39571.0,124.1114,124.3599,123.5448,123.5945,39571.0
2025-04-09 11:00:00,124.25,125.0,124.22,125.0,44310.0,123.5051,124.2506,123.4753,124.2506,44310.0
2025-04-09 11:05:00,124.98,125.77,124.89,125.66,48745.0,124.2307,125.016,124.1412,124.9066,48745.0
2025-04-09 11:10:00,125.64,125.95,125.32,125.59,46653.0,124.8868,125.1949,124.5687,124.8371,46653.0
2025-04-09 11:15:00,125.6,126.39,125.56,125.92,93897.0,124.847,125.6323,124.8072,125.1651,93897.0
2025-04-09 11:20:00,125.92,126.42,125.89,126.19,69741.0,125.1651,125.6621,125.1353,125.4335,69741.0
2025-04-09 11:25:00,126.17,126.18,125.58,125.58,44034.0,125.4136,125.4235,124.8271,124.8271,44034.0
2025-04-09 11:30:00,125.61,126.03,125.19,125.42,45465.0,124.8569,125.2744,124.4395,124.6681,45465.0
2025-04-09 11:35:00,125.42,125.48,124.9,124.96,44056.0,124.6681,124.7277,124.1512,124.2108,44056.0
2025-04-09 11:40:00,124.96,125.24,124.62,124.68,75552.0,124.2108,124.4892,123.8729,123.9325,75552.0
2025-04-09 11:45:00,124.72,126.08,124.71,125.7,67596.0,123.9723,125.3241,123.9623,124.9464,67596.0
2025-04-09 11:50:00,125.68,126.09,125.47,125.61,31487.0,124.9265,125.3341,124.7178,124.8569,31487.0
2025-04-09 11:55:00,125.61,125.68,125.0,125.24,31558.0,124.8569,124.9265,124.2506,124.4892,31558.0
2025-04-09 12:00:00,125.3,125.73,125.05,125.34,36610.0,124.5488,124.9762,124.3003,124.5886,36610.0
2025-04-09 12:05:00,125.41,125.87,125.19,125.72,21655.0,124.6581,125.1154,124.4395,124.9663,21655.0
2025-04-09 12:10:00,125.67,126.68,125.59,126.63,42722.0,124.9166,125.9205,124.8371,125.8708,42722.0
2025-04-09 12:15:00,126.58,126.65,126.09,126.49,43144.0,125.8211,125.8907,125.3341,125.7317,43144.0
2025-04-09 12:20:00,126.5,126.51,126.17,126.36,21315.0,125.7416,125.7515,125.4136,125.6024,21315.0
2025-04-09 12:25:00,126.36,126.73,126.1,126.17,37300.0,125.6024,125.9702,125.344,125.4136,37300.0
2025-04-09 12:30:00,126.19,126.4,125.96,126.3,21480.0,125.4335,125.6422,125.2048,125.5428,21480.0
2025-04-09 12:35:00,126.34,126.65,125.9,126.38,33045.0,125.5826,125.8907,125.1452,125.6223,33045.0
2025-04-09 12:40:00,126.38,126.38,125.81,126.09,22933.0,125.6223,125.6223,125.0557,125.3341,22933.0
2025-04-09 12:45:00,126.04,126.47,125.81,126.41,29685.0,125.2844,125.7118,125.0557,125.6521,29685.0
2025-04-09 12:50:00,126.5,126.92,126.31,126.92,106723.0,125.7416,126.1591,125.5527,126.1591,106723.0
2025-04-09 12:55:00,126.86,127.29,126.65,126.79,38215.0,126.0994,126.5269,125.8907,126.0299,38215.0
2025-04-09 13:00:00,126.75,128.57,126.73,128.55,81280.0,125.9901,127.7992,125.9702,127.7793,81280.0
2025-04-09 13:05:00,128.58,128.6,127.19,127.24,58303.0,127.8091,127.829,126.4275,126.4772,58303.0
2025-04-09 13:10:00,127.26,127.54,126.83,127.41,106062.0,126.497,126.7754,126.0696,126.6461,106062.0
2025-04-09 13:15:00,127.53,130.96,126.15,130.72,266122.0,126.7654,130.1749,125.3937,129.9363,266122.0
2025-04-09 13:20:00,130.74,134.75,129.41,134.2,349942.0,129.9562,133.9421,128.6342,133.3954,349942.0
2025-04-09 13:25:00,134.24,138.33,134.24,134.63,202925.0,133.4352,137.5007,133.4352,133.8229,202925.0
2025-04-09 13:30:00,134.7,137.95,134.0,137.95,228220.0,133.8924,137.123,133.1966,137.123,228220.0
2025-04-09 13:35:00,137.82,139.35,136.3,136.46,185231.0,136.9937,138.5146,135.4828,135.6419,185231.0
2025-04-09 13:40:00,136.44,136.93,135.06,135.53,97234.0,135.622,136.1091,134.2503,134.7175,97234.0
2025-04-09 13:45:00,135.43,138.3,135.43,137.69,218907.0,134.6181,137.4709,134.6181,136.8645,218907.0
2025-04-09 13:50:00,137.69,138.5,136.51,138.45,175656.0,136.8645,137.6697,135.6916,137.62,175656.0
2025-04-09 13:55:00,138.4,139.84,137.52,139.53,108652.0,137.5703,139.0016,136.6955,138.6935,108652.0
2025-04-09 14:00:00,139.67,141.16,139.46,140.07,191549.0,138.8326,140.3137,138.6239,139.2302,191549.0
2025-04-09 14:05:00,140.17,140.72,138.63,139.9,157252.0,139.3296,139.8763,137.7989,139.0613,157252.0
2025-04-09 14:10:00,139.9,141.12,139.55,140.16,94646.0,139.0613,140.2739,138.7134,139.3197,94646.0
2025-04-09 14:15:00,139.93,141.74,139.14,140.47,142709.0,139.0911,140.8902,138.3058,139.6278,142709.0
2025-04-09 14:20:00,140.47,141.6,139.52,141.16,107279.0,139.6278,140.7511,138.6835,140.3137,107279.0
2025-04-09 14:25:00,141.42,142.69,141.05,141.6,116934.0,140.5721,141.8345,140.2044,140.7511,116934.0
2025-04-09 14:30:00,141.66,142.69,140.44,140.74,240947.0,140.8107,141.8345,139.598,139.8962,240947.0
2025-04-09 14:35:00,140.93,142.02,140.86,141.58,127319.0,140.0851,141.1685,140.0155,140.7312,127319.0
2025-04-09 14:40:00,141.58,141.75,139.79,140.18,204179.0,140.7312,140.9002,138.9519,139.3396,204179.0
2025-04-09 14:45:00,140.25,140.8,139.49,140.32,147081.0,139.4092,139.9559,138.6537,139.4787,147081.0
2025-04-09 14:50:00,140.4,140.93,139.14,139.72,103633.0,139.5583,140.0851,138.3058,138.8823,103633.0
2025-04-09 14:55:00,139.56,139.77,138.11,138.22,131911.0,138.7233,138.932,137.282,137.3913,131911.0
2025-04-09 15:00:00,138.19,139.37,137.68,139.32,113343.0,137.3615,138.5344,136.8546,138.4847,113343.0
2025-04-09 15:05:00,139.38,139.79,138.36,139.74,134187.0,138.5444,138.9519,137.5305,138.9022,134187.0
2025-04-09 15:10:00,139.72,140.76,139.71,140.71,130993.0,138.8823,139.9161,138.8724,139.8664,130993.0
2025-04-09 15:15:00,140.72,140.99,139.87,140.93,149275.0,139.8763,140.1447,139.0314,140.0851,149275.0
2025-04-09 15:20:00,140.85,141.6,140.78,141.39,189871.0,140.0056,140.7511,139.936,140.5423,189871.0
2025-04-09 15:25:00,141.42,142.22,141.21,141.63,189493.0,140.5721,141.3674,140.3634,140.7809,189493.0
2025-04-09 15:30:00,141.65,142.75,141.45,142.04,192914.0,140.8008,141.8942,140.602,141.1884,192914.0
2025-04-09 15:35:00,141.97,142.08,140.76,141.62,214416.0,141.1188,141.2282,139.9161,140.7709,214416.0
2025-04-09 15:40:00,141.67,141.91,141.24,141.42,220161.0,140.8206,141.0592,140.3932,140.5721,220161.0
2025-04-09 15:45:00,141.5,142.5,141.1,142.48,254040.0,140.6517,141.6457,140.2541,141.6258,254040.0
2025-04-09 15:50:00,142.54,144.43,142.53,143.51,748174.0,141.6854,143.5641,141.6755,142.6496,748174.0
2025-04-09 15:55:00,143.58,144.86,143.16,143.47,1472579.0,142.7192,143.9915,142.3017,142.6099,1472579.0
2025-04-10 09:30:00,136.87,139.0,136.87,138.37,214578.0,136.0494,138.1667,136.0494,137.5404,214578.0
2025-04-10 09:35:00,138.55,139.06,137.16,138.47,140441.0,137.7194,138.2263,136.3377,137.6398,140441.0
2025-04-10 09:40:00,138.47,138.59,137.59,137.75,111480.0,137.6398,137.7591,136.7651,136.9241,111480.0
2025-04-10 09:45:00,137.72,138.47,137.41,137.96,119744.0,136.8943,137.6398,136.5862,137.1329,119744.0
2025-04-10 09:50:00,137.91,138.41,136.9,137.22,112478.0,137.0832,137.5802,136.0792,136.3973,112478.0
2025-04-10 09:55:00,137.12,137.3,136.05,136.07,78303.0,136.2979,136.4768,135.2343,135.2542,78303.0
2025-04-10 10:00:00,136.07,136.64,135.72,136.21,106870.0,135.2542,135.8208,134.9063,135.3934,106870.0
2025-04-10 10:05:00,136.24,136.67,135.62,136.41,73506.0,135.4232,135.8506,134.8069,135.5922,73506.0
2025-04-10 10:10:00,136.42,136.45,135.81,136.11,83706.0,135.6021,135.6319,134.9958,135.294,83706.0
2025-04-10 10:15:00,136.12,136.92,136.11,136.56,75143.0,135.3039,136.0991,135.294,135.7413,75143.0
2025-04-10 10:20:00,136.54,138.15,136.54,138.02,65825.0,135.7214,137.3218,135.7214,137.1925,65825.0
2025-04-10 10:25:00,138.03,138.64,137.72,137.88,84575.0,137.2025,137.8088,136.8943,137.0534,84575.0
2025-04-10 10:30:00,137.88,138.69,137.76,138.36,118920.0,137.0534,137.8585,136.9341,137.5305,118920.0
2025-04-10 10:35:00,138.32,138.48,137.6,137.65,50920.0,137.4907,137.6498,136.775,136.8247,50920.0
2025-04-10 10:40:00,137.71,137.8,136.77,136.86,57057.0,136.8844,136.9738,135.95,136.0395,57057.0
2025-04-10 10:45:00,136.94,136.99,136.23,136.41,52399.0,136.119,136.1687,135.4133,135.5922,52399.0
2025-04-10 10:50:00,136.33,136.76,135.98,136.61,53637.0,135.5127,135.9401,135.1648,135.791,53637.0
2025-04-10 10:55:00,136.63,136.8,135.87,135.93,46010.0,135.8109,135.9798,135.0554,135.1151,46010.0
2025-04-10 11:00:00,135.93,136.04,135.44,135.89,39717.0,135.1151,135.2244,134.628,135.0753,39717.0
2025-04-10 11:05:00,135.89,136.29,135.76,136.25,36098.0,135.0753,135.4729,134.9461,135.4331,36098.0
2025-04-10 11:10:00,136.18,136.22,135.43,135.43,41353.0,135.3636,135.4033,134.6181,134.6181,41353.0
2025-04-10 11:15:00,135.5,135.79,134.61,134.76,74942.0,134.6876,134.9759,133.803,133.9521,74942.0
2025-04-10 11:20:00,134.75,134.77,133.96,134.26,60552.0,133.9421,133.962,133.1569,133.4551,60552.0
2025-04-10 11:25:00,134.19,134.25,133.71,133.72,62078.0,133.3855,133.4451,132.9084,132.9183,62078.0
2025-04-10 11:30:00,133.69,133.93,133.14,133.63,136939.0,132.8885,133.1271,132.3418,132.8289,136939.0
2025-04-10 11:35:00,133.68,133.85,132.87,132.87,78488.0,132.8786,133.0475,132.0734,132.0734,78488.0
2025-04-10 11:40:00,133.0,133.82,132.99,133.46,89014.0,132.2026,133.0177,132.1927,132.6599,89014.0
2025-04-10 11:45:00,133.39,133.69,133.17,133.32,41677.0,132.5903,132.8885,132.3716,132.5207,41677.0
2025-04-10 11:50:00,133.26,133.64,132.61,133.64,104567.0,132.4611,132.8388,131.815,132.8388,104567.0
2025-04-10 11:55:00,133.7,133.86,132.8,133.17,99989.0,132.8984,133.0575,132.0038,132.3716,99989.0
2025-04-10 12:00:00,133.14,133.78,131.95,131.97,101716.0,132.3418,132.978,131.1589,131.1788,101716.0
2025-04-10 12:05:00,131.97,132.47,131.58,132.1,83165.0,131.1788,131.6758,130.7911,131.308,83165.0
2025-04-10 12:10:00,132.05,132.29,131.44,131.58,67154.0,131.2583,131.4969,130.652,130.7911,67154.0
2025-04-10 12:15:00,131.51,131.51,130.39,130.72,91328.0,130.7216,130.7216,129.6083,129.9363,91328.0
2025-04-10 12:20:00,130.68,130.72,129.42,130.42,88329.0,129.8965,129.9363,128.6441,129.6381,88329.0
2025-04-10 12:25:00,130.43,130.59,129.29,130.07,88284.0,129.648,129.8071,128.5149,129.2902,88284.0
2025-04-10 12:30:00,130.03,132.21,129.94,132.03,57509.0,129.2504,131.4174,129.161,131.2384,57509.0
2025-04-10 12:35:00,132.09,132.86,131.55,132.5,49295.0,131.2981,132.0635,130.7613,131.7056,49295.0
2025-04-10 12:40:00,132.5,132.95,132.09,132.73,75890.0,131.7056,132.1529,131.2981,131.9342,75890.0
2025-04-10 12:45:00,132.8,133.94,132.13,133.76,52224.0,132.0038,133.137,131.3378,132.9581,52224.0
2025-04-10 12:50:00,133.78,134.02,132.89,133.12,75238.0,132.978,133.2165,132.0933,132.3219,75238.0
2025-04-10 12:55:00,133.05,133.76,132.92,133.48,52191.0,132.2523,132.9581,132.1231,132.6797,52191.0
2025-04-10 13:00:00,133.5,135.18,133.21,133.76,125273.0,132.6996,134.3696,132.4114,132.9581,125273.0
2025-04-10 13:05:00,133.61,133.61,132.27,132.28,59170.0,132.809,132.809,131.477,131.4869,59170.0
2025-04-10 13:10:00,132.28,132.36,131.02,131.33,72885.0,131.4869,131.5665,130.2345,130.5426,72885.0
2025-04-10 13:15:00,131.33,131.53,130.73,131.24,49992.0,130.5426,130.7414,129.9462,130.4532,49992.0
2025-04-10 13:20:00,131.24,131.35,130.37,131.06,76042.0,130.4532,130.5625,129.5884,130.2743,76042.0
2025-04-10 13:25:00,131.05,132.33,131.01,132.28,79110.0,130.2643,131.5366,130.2246,131.4869,79110.0
2025-04-10 13:30:00,132.16,133.22,132.0,132.63,67106.0,131.3677,132.4213,131.2086,131.8348,67106.0
2025-04-10 13:35:00,132.61,133.28,132.51,132.55,61041.0,131.815,132.4809,131.7156,131.7553,61041.0
2025-04-10 13:40:00,132.58,133.76,132.45,133.76,45718.0,131.7851,132.9581,131.6559,132.9581,45718.0
2025-04-10 13:45:00,133.57,134.21,133.24,133.41,63918.0,132.7692,133.4054,132.4412,132.6102,63918.0
2025-04-10 13:50:00,133.33,134.1,132.83,133.74,47527.0,132.5306,133.296,132.0336,132.9382,47527.0
2025-04-10 13:55:00,133.65,134.17,133.6,133.79,71509.0,132.8487,133.3656,132.799,132.9879,71509.0
2025-04-10 14:00:00,133.78,134.8,133.5,134.62,61181.0,132.978,133.9918,132.6996,133.8129,61181.0
2025-04-10 14:05:00,134.61,134.9,133.29,133.33,80228.0,133.803,134.0912,132.4909,132.5306,80228.0
2025-04-10 14:10:00,133.47,133.55,132.32,132.44,54559.0,132.6698,132.7493,131.5267,131.646,54559.0
2025-04-10 14:15:00,132.36,133.27,132.15,132.94,66065.0,131.5665,132.471,131.3577,132.143,66065.0
2025-04-10 14:20:00,133.02,134.59,133.0,134.25,60223.0,132.2225,133.7831,132.2026,133.4451,60223.0
2025-04-10 14:25:00,134.28,135.07,133.95,134.87,66141.0,133.475,134.2602,133.1469,134.0614,66141.0
2025-04-10 14:30:00,134.94,135.5,134.47,134.56,51139.0,134.131,134.6876,133.6638,133.7533,51139.0
2025-04-10 14:35:00,134.47,134.95,134.09,134.86,35847.0,133.6638,134.1409,133.2861,134.0515,35847.0
2025-04-10 14:40:00,134.87,135.48,134.46,135.33,35955.0,134.0614,134.6678,133.6539,134.5187,35955.0
2025-04-10 14:45:00,135.32,135.32,134.09,134.53,46896.0,134.5087,134.5087,133.2861,133.7235,46896.0
2025-04-10 14:50:00,134.59,135.17,134.12,134.2,50328.0,133.7831,134.3596,133.3159,133.3954,50328.0
2025-04-10 14:55:00,134.25,134.96,133.78,134.53,46793.0,133.4451,134.1509,132.978,133.7235,46793.0
2025-04-10 15:00:00,134.53,135.58,134.06,135.3,59281.0,133.7235,134.7672,133.2563,134.4888,59281.0
2025-04-10 15:05:00,135.35,135.61,133.64,133.73,91550.0,134.5385,134.797,132.8388,132.9283,91550.0
2025-04-10 15:10:00,133.77,134.26,133.45,133.75,85353.0,132.968,133.4551,132.6499,132.9481,85353.0
2025-04-10 15:15:00,133.72,134.25,133.24,134.11,84334.0,132.9183,133.4451,132.4412,133.306,84334.0
2025-04-10 15:20:00,134.13,134.71,133.55,133.78,73911.0,133.3259,133.9024,132.7493,132.978,73911.0
2025-04-10 15:25:00,133.78,134.39,132.58,132.65,94927.0,132.978,133.5843,131.7851,131.8547,94927.0
2025-04-10 15:30:00,132.62,133.64,132.52,133.34,120986.0,131.8249,132.8388,131.7255,132.5406,120986.0
2025-04-10 15:35:00,133.34,133.61,132.6,132.67,116719.0,132.5406,132.809,131.805,131.8746,116719.0
2025-04-10 15:40:00,132.67,132.86,131.44,131.58,180919.0,131.8746,132.0635,130.652,130.7911,180919.0
2025-04-10 15:45:00,131.58,132.33,131.48,132.25,220019.0,130.7911,131.5366,130.6917,131.4571,220019.0
2025-04-10 15:50:00,132.15,134.82,132.15,134.5,329564.0,131.3577,134.0117,131.3577,133.6936,329564.0
2025-04-10 15:55:00,134.58,134.97,133.54,134.48,987242.0,133.7732,134.1608,132.7394,133.6738,987242.0
2025-04-11 09:30:00,134.0,134.37,131.11,131.78,322465.0,133.1966,133.5644,130.324,130.9899,322465.0
2025-04-11 09:35:00,131.78,132.93,131.41,132.56,227249.0,130.9899,132.133,130.6222,131.7653,227249.0
2025-04-11 09:40:00,132.69,133.71,131.93,133.56,363693.0,131.8945,132.9084,131.139,132.7593,363693.0
2025-04-11 09:45:00,133.56,135.34,133.47,134.82,186902.0,132.7593,134.5286,132.6698,134.0117,186902.0
2025-04-11 09:50:00,134.71,135.12,133.89,134.63,270814.0,133.9024,134.3099,133.0873,133.8229,270814.0
2025-04-11 09:55:00,134.64,134.83,134.0,134.47,97815.0,133.8328,134.0217,133.1966,133.6638,97815.0
2025-04-11 10:00:00,134.21,134.92,133.3,134.06,146120.0,133.4054,134.1111,132.5008,133.2563,146120.0
2025-04-11 10:05:00,134.13,135.65,133.9,135.34,54341.0,133.3259,134.8367,133.0972,134.5286,54341.0
2025-04-11 10:10:00,135.34,135.61,134.0,134.74,63691.0,134.5286,134.797,133.1966,133.9322,63691.0
2025-04-11 10:15:00,134.75,135.53,133.34,133.34,76337.0,133.9421,134.7175,132.5406,132.5406,76337.0
2025-04-11 10:20:00,133.33,133.54,132.71,133.53,36873.0,132.5306,132.7394,131.9144,132.7294,36873.0
2025-04-11 10:25:00,133.45,133.91,132.81,132.81,34293.0,132.6499,133.1072,132.0138,132.0138,34293.0
2025-04-11 10:30:00,132.86,134.67,132.61,134.47,51139.0,132.0635,133.8626,131.815,133.6638,51139.0
2025-04-11 10:35:00,134.48,135.17,134.2,135.16,67172.0,133.6738,134.3596,133.3954,134.3497,67172.0
2025-04-11 10:40:00,134.93,135.56,134.35,135.49,59029.0,134.1211,134.7473,133.5445,134.6777,59029.0
2025-04-11 10:45:00,135.49,135.75,135.03,135.27,50996.0,134.6777,134.9361,134.2205,134.459,50996.0
2025-04-11 10:50:00,135.2,135.28,134.57,135.05,125794.0,134.3894,134.469,133.7632,134.2403,125794.0
2025-04-11 10:55:00,135.03,135.2,134.25,134.41,34319.0,134.2205,134.3894,133.4451,133.6042,34319.0
2025-04-11 11:00:00,134.35,136.15,133.7,134.08,88258.0,133.5445,135.3337,132.8984,133.2762,88258.0
2025-04-11 11:05:00,133.94,134.73,133.51,134.55,41801.0,133.137,133.9223,132.7096,133.7433,41801.0
2025-04-11 11:10:00,134.55,134.79,134.08,134.48,42570.0,133.7433,133.9819,133.2762,133.6738,42570.0
2025-04-11 11:15:00,134.5,134.99,134.24,134.88,61823.0,133.6936,134.1807,133.4352,134.0714,61823.0
2025-04-11 11:20:00,134.82,135.37,134.56,134.93,61719.0,134.0117,134.5584,133.7533,134.1211,61719.0
2025-04-11 11:25:00,134.94,135.61,134.81,135.31,73680.0,134.131,134.797,134.0018,134.4988,73680.0
2025-04-11 11:30:00,135.38,135.74,134.96,135.42,49016.0,134.5684,134.9262,134.1509,134.6081,49016.0
2025-04-11 11:35:00,135.5,136.35,135.24,136.24,47287.0,134.6876,135.5325,134.4292,135.4232,47287.0
2025-04-11 11:40:00,136.29,136.3,135.59,135.91,33690.0,135.4729,135.4828,134.7771,135.0952,33690.0
2025-04-11 11:45:00,135.97,136.32,135.61,136.11,43583.0,135.1548,135.5027,134.797,135.294,43583.0
2025-04-11 11:50:00,136.11,136.2,135.81,136.14,26471.0,135.294,135.3834,134.9958,135.3238,26471.0
2025-04-11 11:55:00,136.21,136.61,136.02,136.37,33371.0,135.3934,135.791,135.2045,135.5524,33371.0
2025-04-11 12:00:00,136.47,136.47,135.86,135.96,25074.0,135.6518,135.6518,135.0455,135.1449,25074.0
2025-04-11 12:05:00,135.89,136.75,135.88,136.18,38956.0,135.0753,135.9301,135.0654,135.3636,38956.0
2025-04-11 12:10:00,136.24,136.79,136.18,136.47,33147.0,135.4232,135.9699,135.3636,135.6518,33147.0
2025-04-11 12:15:00,136.45,136.83,136.35,136.71,29292.0,135.6319,136.0097,135.5325,135.8904,29292.0
2025-04-11 12:20:00,136.69,136.79,136.41,136.42,17455.0,135.8705,135.9699,135.5922,135.6021,17455.0
2025-04-11 12:25:00,136.43,136.56,136.02,136.28,39146.0,135.6121,135.7413,135.2045,135.463,39146.0
2025-04-11 12:30:00,136.3,137.47,136.27,137.28,37286.0,135.4828,136.6458,135.453,136.457,37286.0
2025-04-11 12:35:00,137.31,138.6,137.31,138.09,81623.0,136.4868,137.7691,136.4868,137.2621,81623.0
2025-04-11 12:40:00,138.11,138.53,137.76,138.41,59898.0,137.282,137.6995,136.9341,137.5802,59898.0
2025-04-11 12:45:00,138.3,138.46,138.02,138.44,77349.0,137.4709,137.6299,137.1925,137.61,77349.0
2025-04-11 12:50:00,138.45,138.69,138.2,138.37,63368.0,137.62,137.8585,137.3715,137.5404,63368.0
2025-04-11 12:55:00,138.38,138.51,138.06,138.22,42751.0,137.5504,137.6796,137.2323,137.3913,42751.0
2025-04-11 13:00:00,138.24,138.55,137.6,138.41,52571.0,137.4112,137.7194,136.775,137.5802,52571.0
2025-04-11 13:05:00,138.31,138.63,138.02,138.21,50704.0,137.4808,137.7989,137.1925,137.3814,50704.0
2025-04-11 13:10:00,138.25,138.37,137.74,138.37,35010.0,137.4212,137.5404,136.9142,137.5404,35010.0
2025-04-11 13:15:00,138.29,138.6,137.53,137.69,42304.0,137.4609,137.7691,136.7055,136.8645,42304.0
2025-04-11 13:20:00,137.59,138.35,137.44,137.75,50107.0,136.7651,137.5206,136.616,136.9241,50107.0
2025-04-11 13:25:00,137.81,137.93,137.32,137.4,39035.0,136.9838,137.1031,136.4967,136.5762,39035.0
2025-04-11 13:30:00,137.43,137.61,136.97,137.42,36859.0,136.6061,136.785,136.1488,136.5961,36859.0
2025-04-11 13:35:00,137.37,138.75,137.24,138.72,44234.0,136.5464,137.9182,136.4172,137.8883,44234.0
2025-04-11 13:40:00,138.65,139.71,138.51,139.49,53795.0,137.8188,138.8724,137.6796,138.6537,53795.0
2025-04-11 13:45:00,139.39,139.79,138.81,139.65,49318.0,138.5543,138.9519,137.9778,138.8128,49318.0
2025-04-11 13:50:00,139.68,140.41,139.46,140.22,88717.0,138.8426,139.5682,138.6239,139.3793,88717.0
2025-04-11 13:55:00,140.22,140.65,139.55,139.74,112006.0,139.3793,139.8068,138.7134,138.9022,112006.0
2025-04-11 14:00:00,139.76,139.95,139.45,139.87,78221.0,138.9221,139.111,138.614,139.0314,78221.0
2025-04-11 14:05:00,139.87,139.9,139.27,139.75,47609.0,139.0314,139.0613,138.435,138.9122,47609.0
2025-04-11 14:10:00,139.68,140.0,139.31,139.5,45701.0,138.8426,139.1607,138.4748,138.6637,45701.0
2025-04-11 14:15:00,139.57,139.78,138.84,139.07,36316.0,138.7332,138.942,138.0076,138.2362,36316.0
2025-04-11 14:20:00,139.07,139.23,138.48,138.78,82428.0,138.2362,138.3953,137.6498,137.948,82428.0
2025-04-11 14:25:00,138.81,138.81,138.16,138.69,34466.0,137.9778,137.9778,137.3317,137.8585,34466.0
2025-04-11 14:30:00,138.62,138.95,138.56,138.74,38437.0,137.7889,138.117,137.7293,137.9082,38437.0
2025-04-11 14:35:00,138.81,139.43,138.67,139.21,43137.0,137.9778,138.5941,137.8386,138.3754,43137.0
2025-04-11 14:40:00,139.33,139.72,139.17,139.3,42571.0,138.4947,138.8823,138.3356,138.4649,42571.0
2025-04-11 14:45:00,139.31,139.71,139.22,139.52,40666.0,138.4748,138.8724,138.3853,138.6835,40666.0
2025-04-11 14:50:00,139.59,139.63,138.59,139.56,32933.0,138.7531,138.7929,137.7591,138.7233,32933.0
2025-04-11 14:55:00,139.43,139.57,138.84,138.93,56492.0,138.5941,138.7332,138.0076,138.0971,56492.0
2025-04-11 15:00:00,138.91,139.67,138.86,139.52,35781.0,138.0772,138.8326,138.0275,138.6835,35781.0
2025-04-11 15:05:00,139.53,140.03,139.12,139.9,71468.0,138.6935,139.1905,138.2859,139.0613,71468.0
2025-04-11 15:10:00,139.89,140.18,139.67,140.02,54047.0,139.0513,139.3396,138.8326,139.1805,54047.0
2025-04-11 15:15:00,140.03,140.06,139.62,140.02,44133.0,139.1905,139.2203,138.7829,139.1805,44133.0
2025-04-11 15:20:00,140.08,140.42,139.98,140.26,73957.0,139.2402,139.5781,139.1408,139.4191,73957.0
2025-04-11 15:25:00,140.27,140.37,139.82,139.88,38017.0,139.429,139.5284,138.9817,139.0414,38017.0
2025-04-11 15:30:00,139.86,140.11,139.52,139.78,66779.0,139.0215,139.27,138.6835,138.942,66779.0
2025-04-11 15:35:00,139.83,139.86,139.31,139.49,64093.0,138.9917,139.0215,138.4748,138.6537,64093.0
2025-04-11 15:40:00,139.45,139.82,139.38,139.71,102587.0,138.614,138.9817,138.5444,138.8724,102587.0
2025-04-11 15:45:00,139.71,139.75,139.25,139.55,91615.0,138.8724,138.9122,138.4152,138.7134,91615.0
2025-04-11 15:50:00,139.5,139.66,138.61,139.32,155121.0,138.6637,138.8227,137.779,138.4847,155121.0
2025-04-11 15:55:00,139.26,139.52,139.0,139.26,596496.0,138.4251,138.6835,138.1667,138.4251,596496.0
2025-04-14 09:30:00,142.75,143.11,141.5,141.59,229204.0,141.8942,142.252,140.6517,140.7411,229204.0
2025-04-14 09:35:00,141.54,141.87,140.71,141.69,55345.0,140.6914,141.0194,139.8664,140.8405,55345.0
2025-04-14 09:40:00,141.65,141.65,140.28,140.78,58326.0,140.8008,140.8008,139.439,139.936,58326.0
2025-04-14 09:45:00,140.77,141.48,140.36,141.22,85970.0,139.926,140.6318,139.5185,140.3733,85970.0
2025-04-14 09:50:00,141.17,141.63,140.91,141.31,48326.0,140.3236,140.7809,140.0652,140.4628,48326.0
2025-04-14 09:55:00,141.31,141.4,140.54,140.64,26803.0,140.4628,140.5523,139.6974,139.7968,26803.0
2025-04-14 10:00:00,140.64,141.91,140.5,141.72,36653.0,139.7968,141.0592,139.6577,140.8703,36653.0
2025-04-14 10:05:00,141.72,142.09,140.87,140.99,35640.0,140.8703,141.2381,140.0254,140.1447,35640.0
2025-04-14 10:10:00,141.05,141.27,140.61,141.03,25729.0,140.2044,140.423,139.767,140.1845,25729.0
2025-04-14 10:15:00,141.09,141.21,140.36,140.77,16330.0,140.2441,140.3634,139.5185,139.926,16330.0
2025-04-14 10:20:00,140.88,141.12,140.65,140.89,35314.0,140.0354,140.2739,139.8068,140.0453,35314.0
2025-04-14 10:25:00,141.03,141.58,140.92,141.46,27127.0,140.1845,140.7312,140.0751,140.6119,27127.0
2025-04-14 10:30:00,141.4,141.68,141.27,141.43,42466.0,140.5523,140.8306,140.423,140.5821,42466.0
2025-04-14 10:35:00,141.32,141.57,141.16,141.46,15724.0,140.4727,140.7212,140.3137,140.6119,15724.0
2025-04-14 10:40:00,141.46,141.5,140.89,141.0,46291.0,140.6119,140.6517,140.0453,140.1547,46291.0
2025-04-14 10:45:00,141.0,141.1,140.6,141.02,86958.0,140.1547,140.2541,139.7571,140.1745,86958.0
2025-04-14 10:50:00,140.99,141.16,140.74,141.0,72120.0,140.1447,140.3137,139.8962,140.1547,72120.0
2025-04-14 10:55:00,141.0,141.0,140.11,140.2,46708.0,140.1547,140.1547,139.27,139.3595,46708.0
2025-04-14 11:00:00,140.31,140.59,140.1,140.49,39038.0,139.4688,139.7471,139.2601,139.6477,39038.0
2025-04-14 11:05:00,140.52,140.87,140.27,140.78,34798.0,139.6775,140.0254,139.429,139.936,34798.0
2025-04-14 11:10:00,140.77,140.97,140.17,140.22,43151.0,139.926,140.1248,139.3296,139.3793,43151.0
2025-04-14 11:15:00,140.27,140.33,139.9,140.15,36093.0,139.429,139.4887,139.0613,139.3098,36093.0
2025-04-14 11:20:00,140.11,140.18,139.84,139.92,25284.0,139.27,139.3396,139.0016,139.0811,25284.0
2025-04-14 11:25:00,139.89,139.95,139.05,139.09,70874.0,139.0513,139.111,138.2164,138.2561,70874.0
2025-04-14 11:30:00,139.09,139.62,138.96,139.61,31358.0,138.2561,138.7829,138.1269,138.773,31358.0
2025-04-14 11:35:00,139.62,139.64,138.42,138.6,55032.0,138.7829,138.8028,137.5901,137.7691,55032.0
2025-04-14 11:40:00,138.61,138.7,138.3,138.66,113773.0,137.779,137.8685,137.4709,137.8287,113773.0
2025-04-14 11:45:00,138.66,138.68,137.28,137.38,75924.0,137.8287,137.8486,136.457,136.5564,75924.0
2025-04-14 11:50:00,137.48,137.74,137.17,137.63,78348.0,136.6558,136.9142,136.3476,136.8049,78348.0
2025-04-14 11:55:00,137.61,137.9,137.42,137.42,127380.0,136.785,137.0733,136.5961,136.5961,127380.0
2025-04-14 12:00:00,137.44,138.1,137.31,138.1,38306.0,136.616,137.2721,136.4868,137.2721,38306.0
2025-04-14 12:05:00,138.12,138.2,137.52,137.53,19019.0,137.2919,137.3715,136.6955,136.7055,19019.0
2025-04-14 12:10:00,137.62,137.89,136.83,137.34,59953.0,136.7949,137.0633,136.0097,136.5166,59953.0
2025-04-14 12:15:00,137.44,137.98,137.31,137.71,104745.0,136.616,137.1528,136.4868,136.8844,104745.0
2025-04-14 12:20:00,137.81,138.37,137.62,137.87,49938.0,136.9838,137.5404,136.7949,137.0434,49938.0
2025-04-14 12:25:00,137.91,138.0,137.42,137.6,33463.0,137.0832,137.1727,136.5961,136.775,33463.0
2025-04-14 12:30:00,137.58,138.14,137.49,138.03,76487.0,136.7552,137.3118,136.6657,137.2025,76487.0
2025-04-14 12:35:00,138.03,138.55,138.01,138.32,38568.0,137.2025,137.7194,137.1826,137.4907,38568.0
2025-04-14 12:40:00,138.18,138.67,138.18,138.67,32748.0,137.3516,137.8386,137.3516,137.8386,32748.0
2025-04-14 12:45:00,138.65,138.65,138.25,138.3,20682.0,137.8188,137.8188,137.4212,137.4709,20682.0
2025-04-14 12:50:00,138.22,138.25,137.74,138.19,15626.0,137.3913,137.4212,136.9142,137.3615,15626.0
2025-04-14 12:55:00,138.1,138.28,137.68,137.69,18986.0,137.2721,137.451,136.8546,136.8645,18986.0
2025-04-14 13:00:00,137.75,139.2,137.62,138.28,100017.0,136.9241,138.3655,136.7949,137.451,100017.0
2025-04-14 13:05:00,138.32,138.5,138.03,138.36,27505.0,137.4907,137.6697,137.2025,137.5305,27505.0
2025-04-14 13:10:00,138.34,138.58,138.17,138.28,32652.0,137.5106,137.7492,137.3416,137.451,32652.0
2025-04-14 13:15:00,138.4,138.76,138.16,138.76,17558.0,137.5703,137.9281,137.3317,137.9281,17558.0
2025-04-14 13:20:00,138.82,139.22,138.64,139.18,17286.0,137.9877,138.3853,137.8088,138.3456,17286.0
2025-04-14 13:25:00,139.12,139.12,138.6,138.75,22831.0,138.2859,138.2859,137.7691,137.9182,22831.0
2025-04-14 13:30:00,138.76,138.95,138.3,138.66,64430.0,137.9281,138.117,137.4709,137.8287,64430.0
2025-04-14 13:35:00,138.7,138.85,138.48,138.67,22383.0,137.8685,138.0176,137.6498,137.8386,22383.0
2025-04-14 13:40:00,138.62,138.93,138.32,138.38,19086.0,137.7889,138.0971,137.4907,137.5504,19086.0
2025-04-14 13:45:00,138.39,138.66,138.23,138.65,37995.0,137.5603,137.8287,137.4013,137.8188,37995.0
2025-04-14 13:50:00,138.66,139.17,138.57,138.92,85186.0,137.8287,138.3356,137.7392,138.0871,85186.0
2025-04-14 13:55:00,138.97,139.17,138.88,139.1,32066.0,138.1368,138.3356,138.0474,138.2661,32066.0
2025-04-14 14:00:00,139.12,139.43,139.1,139.43,21910.0,138.2859,138.5941,138.2661,138.5941,21910.0
2025-04-14 14:05:00,139.44,139.82,139.22,139.72,34097.0,138.604,138.9817,138.3853,138.8823,34097.0
2025-04-14 14:10:00,139.72,139.9,139.64,139.75,21615.0,138.8823,139.0613,138.8028,138.9122,21615.0
2025-04-14 14:15:00,139.68,139.84,139.58,139.81,20522.0,138.8426,139.0016,138.7432,138.9718,20522.0
2025-04-14 14:20:00,139.93,140.21,139.83,140.13,18669.0,139.0911,139.3694,138.9917,139.2899,18669.0
2025-04-14 14:25:00,140.14,140.2,139.95,140.1,12184.0,139.2998,139.3595,139.111,139.2601,12184.0
2025-04-14 14:30:00,140.03,140.35,139.99,140.27,20613.0,139.1905,139.5086,139.1507,139.429,20613.0
2025-04-14 14:35:00,140.21,140.45,140.14,140.28,18144.0,139.3694,139.608,139.2998,139.439,18144.0
2025-04-14 14:40:00,140.29,140.48,140.11,140.45,22613.0,139.4489,139.6378,139.27,139.608,22613.0
2025-04-14 14:45:00,140.49,140.49,140.07,140.24,43309.0,139.6477,139.6477,139.2302,139.3992,43309.0
2025-04-14 14:50:00,140.25,140.3,140.0,140.1,9351.0,139.4092,139.4589,139.1607,139.2601,9351.0
2025-04-14 14:55:00,140.04,140.16,139.84,139.85,27483.0,139.2004,139.3197,139.0016,139.0116,27483.0
2025-04-14 15:00:00,139.93,140.4,139.92,140.33,30819.0,139.0911,139.5583,139.0811,139.4887,30819.0
2025-04-14 15:05:00,140.34,140.82,140.33,140.81,37355.0,139.4986,139.9757,139.4887,139.9658,37355.0
2025-04-14 15:10:00,140.81,140.99,140.69,140.89,33651.0,139.9658,140.1447,139.8465,140.0453,33651.0
2025-04-14 15:15:00,140.82,140.82,140.37,140.61,27646.0,139.9757,139.9757,139.5284,139.767,27646.0
2025-04-14 15:20:00,140.59,140.87,140.36,140.81,25077.0,139.7471,140.0254,139.5185,139.9658,25077.0
2025-04-14 15:25:00,140.7,140.71,140.33,140.38,32321.0,139.8565,139.8664,139.4887,139.5384,32321.0
2025-04-14 15:30:00,140.36,140.53,139.98,140.2,28869.0,139.5185,139.6875,139.1408,139.3595,28869.0
2025-04-14 15:35:00,140.2,140.41,140.12,140.3,21340.0,139.3595,139.5682,139.2799,139.4589,21340.0
2025-04-14 15:40:00,140.24,140.49,140.15,140.17,30333.0,139.3992,139.6477,139.3098,139.3296,30333.0
2025-04-14 15:45:00,140.16,140.3,139.66,139.92,47257.0,139.3197,139.4589,138.8227,139.0811,47257.0
2025-04-14 15:50:00,139.86,140.1,139.46,139.78,95617.0,139.0215,139.2601,138.6239,138.942,95617.0
2025-04-14 15:55:00,139.78,139.78,138.98,139.15,340455.0,138.942,138.942,138.1468,138.3158,340455.0
2025-04-15 09:30:00,139.64,140.58,139.46,140.04,91136.0,138.8028,139.7372,138.6239,139.2004,91136.0
2025-04-15 09:35:00,140.06,140.29,139.52,140.1,29478.0,139.2203,139.4489,138.6835,139.2601,29478.0
2025-04-15 09:40:00,140.05,140.4,139.85,140.34,44523.0,139.2104,139.5583,139.0116,139.4986,44523.0
2025-04-15 09:45:00,140.31,140.84,140.17,140.64,46641.0,139.4688,139.9956,139.3296,139.7968,46641.0
2025-04-15 09:50:00,140.63,140.7,140.21,140.47,75066.0,139.7869,139.8565,139.3694,139.6278,75066.0
2025-04-15 09:55:00,140.47,140.72,140.24,140.46,48559.0,139.6278,139.8763,139.3992,139.6179,48559.0
2025-04-15 10:00:00,140.49,140.73,140.11,140.12,43807.0,139.6477,139.8863,139.27,139.2799,43807.0
2025-04-15 10:05:00,140.11,140.53,139.91,140.15,47606.0,139.27,139.6875,139.0712,139.3098,47606.0
2025-04-15 10:10:00,140.2,140.57,139.74,139.9,51734.0,139.3595,139.7272,138.9022,139.0613,51734.0
2025-04-15 10:15:00,139.89,140.1,138.78,138.9,94555.0,139.0513,139.2601,137.948,138.0673,94555.0
2025-04-15 10:20:00,138.9,139.32,138.57,138.7,66028.0,138.0673,138.4847,137.7392,137.8685,66028.0
2025-04-15 10:25:00,138.7,138.78,138.22,138.61,40253.0,137.8685,137.948,137.3913,137.779,40253.0
2025-04-15 10:30:00,138.72,139.02,138.58,138.94,69163.0,137.8883,138.1865,137.7492,138.107,69163.0
2025-04-15 10:35:00,138.88,139.16,138.66,138.67,33255.0,138.0474,138.3257,137.8287,137.8386,33255.0
2025-04-15 10:40:00,138.73,139.44,138.58,139.37,26234.0,137.8983,138.604,137.7492,138.5344,26234.0
2025-04-15 10:45:00,139.41,139.6,138.55,139.21,56276.0,138.5742,138.7631,137.7194,138.3754,56276.0
2025-04-15 10:50:00,139.19,139.38,138.86,139.25,30395.0,138.3555,138.5444,138.0275,138.4152,30395.0
2025-04-15 10:55:00,139.34,139.62,139.18,139.19,24630.0,138.5046,138.7829,138.3456,138.3555,24630.0
2025-04-15 11:00:00,139.25,139.68,139.09,139.53,35742.0,138.4152,138.8426,138.2561,138.6935,35742.0
2025-04-15 11:05:00,139.53,139.76,139.39,139.63,32447.0,138.6935,138.9221,138.5543,138.7929,32447.0
2025-04-15 11:10:00,139.71,139.92,139.42,139.76,25306.0,138.8724,139.0811,138.5841,138.9221,25306.0
2025-04-15 11:15:00,139.81,139.93,139.68,139.85,28262.0,138.9718,139.0911,138.8426,139.0116,28262.0
2025-04-15 11:20:00,139.79,140.06,139.77,139.86,24322.0,138.9519,139.2203,138.932,139.0215,24322.0
2025-04-15 11:25:00,139.83,139.86,139.31,139.39,31845.0,138.9917,139.0215,138.4748,138.5543,31845.0
2025-04-15 11:30:00,139.43,139.88,139.38,139.6,69785.0,138.5941,139.0414,138.5444,138.7631,69785.0
2025-04-15 11:35:00,139.52,139.66,139.32,139.61,26207.0,138.6835,138.8227,138.4847,138.773,26207.0
2025-04-15 11:40:00,139.57,139.82,139.5,139.71,44026.0,138.7332,138.9817,138.6637,138.8724,44026.0
2025-04-15 11:45:00,139.7,139.95,139.59,139.67,30847.0,138.8625,139.111,138.7531,138.8326,30847.0
2025-04-15 11:50:00,139.69,140.13,139.46,139.84,26793.0,138.8525,139.2899,138.6239,139.0016,26793.0
2025-04-15 11:55:00,139.95,140.05,139.66,140.05,17043.0,139.111,139.2104,138.8227,139.2104,17043.0
2025-04-15 12:00:00,140.11,140.21,139.99,140.04,51946.0,139.27,139.3694,139.1507,139.2004,51946.0
2025-04-15 12:05:00,140.04,140.08,139.78,139.87,36018.0,139.2004,139.2402,138.942,139.0314,36018.0
2025-04-15 12:10:00,139.82,140.02,139.8,139.98,16248.0,138.9817,139.1805,138.9619,139.1408,16248.0
2025-04-15 12:15:00,139.98,140.16,139.84,139.95,25263.0,139.1408,139.3197,139.0016,139.111,25263.0
2025-04-15 12:20:00,140.01,140.19,139.91,140.07,44488.0,139.1706,139.3495,139.0712,139.2302,44488.0
2025-04-15 12:25:00,140.07,140.23,139.87,139.92,55819.0,139.2302,139.3893,139.0314,139.0811,55819.0
2025-04-15 12:30:00,139.94,140.05,139.84,139.93,15895.0,139.101,139.2104,139.0016,139.0911,15895.0
2025-04-15 12:35:00,139.93,140.05,139.71,139.75,17826.0,139.0911,139.2104,138.8724,138.9122,17826.0
2025-04-15 12:40:00,139.77,140.01,139.69,139.97,19387.0,138.932,139.1706,138.8525,139.1308,19387.0
2025-04-15 12:45:00,139.97,139.98,139.54,139.61,23052.0,139.1308,139.1408,138.7034,138.773,23052.0
2025-04-15 12:50:00,139.59,139.66,139.06,139.12,24782.0,138.7531,138.8227,138.2263,138.2859,24782.0
2025-04-15 12:55:00,139.09,139.11,138.58,138.83,24389.0,138.2561,138.276,137.7492,137.9977,24389.0
2025-04-15 13:00:00,138.89,139.24,138.71,139.24,22230.0,138.0573,138.4052,137.8784,138.4052,22230.0
2025-04-15 13:05:00,139.18,139.24,138.91,138.92,14243.0,138.3456,138.4052,138.0772,138.0871,14243.0
2025-04-15 13:10:00,138.84,138.96,138.71,138.91,14536.0,138.0076,138.1269,137.8784,138.0772,14536.0
2025-04-15 13:15:00,138.91,138.96,138.55,138.67,22529.0,138.0772,138.1269,137.7194,137.8386,22529.0
2025-04-15 13:20:00,138.59,138.7,138.16,138.43,43778.0,137.7591,137.8685,137.3317,137.6001,43778.0
2025-04-15 13:25:00,138.43,138.67,138.27,138.58,24275.0,137.6001,137.8386,137.441,137.7492,24275.0
2025-04-15 13:30:00,138.58,138.87,138.56,138.61,20558.0,137.7492,138.0374,137.7293,137.779,20558.0
2025-04-15 13:35:00,138.62,138.93,138.57,138.87,13676.0,137.7889,138.0971,137.7392,138.0374,13676.0
2025-04-15 13:40:00,138.87,139.07,138.85,138.96,20003.0,138.0374,138.2362,138.0176,138.1269,20003.0
2025-04-15 13:45:00,139.0,139.06,138.82,139.0,19444.0,138.1667,138.2263,137.9877,138.1667,19444.0
2025-04-15 13:50:00,139.01,139.03,138.45,138.51,25724.0,138.1766,138.1965,137.62,137.6796,25724.0
2025-04-15 13:55:00,138.45,138.79,138.41,138.69,35894.0,137.62,137.9579,137.5802,137.8585,35894.0
2025-04-15 14:00:00,138.64,138.76,138.47,138.53,45112.0,137.8088,137.9281,137.6398,137.6995,45112.0
2025-04-15 14:05:00,138.48,138.66,138.33,138.53,34707.0,137.6498,137.8287,137.5007,137.6995,34707.0
2025-04-15 14:10:00,138.57,138.58,138.17,138.29,35744.0,137.7392,137.7492,137.3416,137.4609,35744.0
2025-04-15 14:15:00,138.27,138.37,138.03,138.22,38270.0,137.441,137.5404,137.2025,137.3913,38270.0
2025-04-15 14:20:00,138.23,138.37,138.09,138.31,43744.0,137.4013,137.5404,137.2621,137.4808,43744.0
2025-04-15 14:25:00,138.33,138.56,138.21,138.43,37085.0,137.5007,137.7293,137.3814,137.6001,37085.0
2025-04-15 14:30:00,138.41,138.62,138.41,138.56,28306.0,137.5802,137.7889,137.5802,137.7293,28306.0
2025-04-15 14:35:00,138.58,138.58,138.36,138.46,33398.0,137.7492,137.7492,137.5305,137.6299,33398.0
2025-04-15 14:40:00,138.46,138.75,138.45,138.72,45691.0,137.6299,137.9182,137.62,137.8883,45691.0
2025-04-15 14:45:00,138.71,139.06,138.7,138.8,76847.0,137.8784,138.2263,137.8685,137.9679,76847.0
2025-04-15 14:50:00,138.77,138.84,138.59,138.81,57616.0,137.938,138.0076,137.7591,137.9778,57616.0
2025-04-15 14:55:00,138.77,138.85,138.7,138.71,23350.0,137.938,138.0176,137.8685,137.8784,23350.0
2025-04-15 15:00:00,138.67,138.69,138.47,138.6,36804.0,137.8386,137.8585,137.6398,137.7691,36804.0
2025-04-15 15:05:00,138.57,138.64,138.42,138.5,41153.0,137.7392,137.8088,137.5901,137.6697,41153.0
2025-04-15 15:10:00,138.51,138.79,138.43,138.72,51859.0,137.6796,137.9579,137.6001,137.8883,51859.0
2025-04-15 15:15:00,138.71,138.8,138.63,138.73,40420.0,137.8784,137.9679,137.7989,137.8983,40420.0
2025-04-15 15:20:00,138.72,138.72,138.35,138.43,42430.0,137.8883,137.8883,137.5206,137.6001,42430.0
2025-04-15 15:25:00,138.42,138.48,138.28,138.42,48765.0,137.5901,137.6498,137.451,137.5901,48765.0
2025-04-15 15:30:00,138.41,138.55,138.29,138.5,44221.0,137.5802,137.7194,137.4609,137.6697,44221.0
2025-04-15 15:35:00,138.47,138.58,138.28,138.43,41838.0,137.6398,137.7492,137.451,137.6001,41838.0
2025-04-15 15:40:00,138.43,138.5,138.29,138.4,56722.0,137.6001,137.6697,137.4609,137.5703,56722.0
2025-04-15 15:45:00,138.41,138.42,138.03,138.2,62585.0,137.5802,137.5901,137.2025,137.3715,62585.0
2025-04-15 15:50:00,138.15,138.64,138.08,138.6,106111.0,137.3218,137.8088,137.2522,137.7691,106111.0
2025-04-15 15:55:00,138.6,138.86,138.52,138.54,531179.0,137.7691,138.0275,137.6895,137.7094,531179.0
2025-04-16 09:30:00,133.68,135.86,133.58,135.61,177316.0,132.8786,135.0455,132.7791,134.797,177316.0
2025-04-16 09:35:00,135.72,136.64,135.62,136.53,44217.0,134.9063,135.8208,134.8069,135.7115,44217.0
2025-04-16 09:40:00,136.44,136.77,136.03,136.16,41651.0,135.622,135.95,135.2145,135.3437,41651.0
2025-04-16 09:45:00,136.22,136.25,135.59,135.92,65598.0,135.4033,135.4331,134.7771,135.1051,65598.0
2025-04-16 09:50:00,135.91,136.28,135.35,135.53,51236.0,135.0952,135.463,134.5385,134.7175,51236.0
2025-04-16 09:55:00,135.52,135.7,134.9,134.92,56145.0,134.7075,134.8864,134.0912,134.1111,56145.0
2025-04-16 10:00:00,134.92,135.33,134.8,135.06,79184.0,134.1111,134.5187,133.9918,134.2503,79184.0
2025-04-16 10:05:00,135.04,135.61,135.02,135.55,50790.0,134.2304,134.797,134.2105,134.7373,50790.0
2025-04-16 10:10:00,135.55,136.14,135.51,135.63,43510.0,134.7373,135.3238,134.6976,134.8169,43510.0
2025-04-16 10:15:00,135.64,135.89,135.5,135.84,24276.0,134.8268,135.0753,134.6876,135.0256,24276.0
2025-04-16 10:20:00,135.94,136.48,135.73,136.48,40300.0,135.125,135.6618,134.9163,135.6618,40300.0
2025-04-16 10:25:00,136.45,136.89,136.28,136.5,43752.0,135.6319,136.0693,135.463,135.6816,43752.0
2025-04-16 10:30:00,136.53,136.68,136.33,136.6,27535.0,135.7115,135.8606,135.5127,135.781,27535.0
2025-04-16 10:35:00,136.55,136.64,136.23,136.39,19195.0,135.7313,135.8208,135.4133,135.5723,19195.0
2025-04-16 10:40:00,136.38,136.73,136.37,136.72,36893.0,135.5624,135.9103,135.5524,135.9003,36893.0
2025-04-16 10:45:00,136.7,136.77,136.2,136.27,34950.0,135.8804,135.95,135.3834,135.453,34950.0
2025-04-16 10:50:00,136.27,136.35,136.12,136.14,16756.0,135.453,135.5325,135.3039,135.3238,16756.0
2025-04-16 10:55:00,136.14,136.37,135.93,136.27,30213.0,135.3238,135.5524,135.1151,135.453,30213.0
2025-04-16 11:00:00,136.27,136.61,136.07,136.18,37241.0,135.453,135.791,135.2542,135.3636,37241.0
2025-04-16 11:05:00,136.15,136.3,136.0,136.25,14540.0,135.3337,135.4828,135.1846,135.4331,14540.0
2025-04-16 11:10:00,136.3,136.38,136.09,136.16,26580.0,135.4828,135.5624,135.2741,135.3437,26580.0
2025-04-16 11:15:00,136.23,136.41,136.0,136.29,13649.0,135.4133,135.5922,135.1846,135.4729,13649.0
2025-04-16 11:20:00,136.33,137.12,136.28,137.06,26344.0,135.5127,136.2979,135.463,136.2383,26344.0
2025-04-16 11:25:00,137.06,137.31,136.93,136.99,16481.0,136.2383,136.4868,136.1091,136.1687,16481.0
2025-04-16 11:30:00,137.0,137.04,136.71,136.86,15256.0,136.1786,136.2184,135.8904,136.0395,15256.0
2025-04-16 11:35:00,136.84,136.88,136.41,136.55,14180.0,136.0196,136.0594,135.5922,135.7313,14180.0
2025-04-16 11:40:00,136.5,136.57,136.1,136.21,12857.0,135.6816,135.7512,135.284,135.3934,12857.0
2025-04-16 11:45:00,136.27,136.32,136.04,136.18,15144.0,135.453,135.5027,135.2244,135.3636,15144.0
2025-04-16 11:50:00,136.18,136.18,135.71,135.75,20805.0,135.3636,135.3636,134.8964,134.9361,20805.0
2025-04-16 11:55:00,135.72,135.89,135.6,135.7,26801.0,134.9063,135.0753,134.787,134.8864,26801.0
2025-04-16 12:00:00,135.7,135.75,135.45,135.6,42862.0,134.8864,134.9361,134.6379,134.787,42862.0
2025-04-16 12:05:00,135.56,135.56,135.11,135.44,55484.0,134.7473,134.7473,134.3,134.628,55484.0
2025-04-16 12:10:00,135.44,135.72,135.38,135.66,11143.0,134.628,134.9063,134.5684,134.8467,11143.0
2025-04-16 12:15:00,135.61,135.68,135.38,135.52,12873.0,134.797,134.8666,134.5684,134.7075,12873.0
2025-04-16 12:20:00,135.46,135.68,135.37,135.66,14103.0,134.6479,134.8666,134.5584,134.8467,14103.0
2025-04-16 12:25:00,135.67,135.69,135.46,135.58,15413.0,134.8566,134.8765,134.6479,134.7672,15413.0
2025-04-16 12:30:00,135.56,135.8,135.49,135.79,17162.0,134.7473,134.9858,134.6777,134.9759,17162.0
2025-04-16 12:35:00,135.73,135.8,135.44,135.44,22980.0,134.9163,134.9858,134.628,134.628,22980.0
2025-04-16 12:40:00,135.46,135.64,135.28,135.61,13974.0,134.6479,134.8268,134.469,134.797,13974.0
2025-04-16 12:45:00,135.66,135.68,135.3,135.45,10281.0,134.8467,134.8666,134.4888,134.6379,10281.0
2025-04-16 12:50:00,135.45,135.45,135.07,135.32,31401.0,134.6379,134.6379,134.2602,134.5087,31401.0
2025-04-16 12:55:00,135.36,135.4,135.17,135.3,19360.0,134.5485,134.5882,134.3596,134.4888,19360.0
2025-04-16 13:00:00,135.29,135.54,135.14,135.4,37218.0,134.4789,134.7274,134.3298,134.5882,37218.0
2025-04-16 13:05:00,135.43,135.77,135.28,135.35,40482.0,134.6181,134.956,134.469,134.5385,40482.0
2025-04-16 13:10:00,135.32,135.52,135.26,135.45,53175.0,134.5087,134.7075,134.4491,134.6379,53175.0
2025-04-16 13:15:00,135.45,135.97,135.32,135.97,43369.0,134.6379,135.1548,134.5087,135.1548,43369.0
2025-04-16 13:20:00,135.93,136.04,135.71,135.85,81312.0,135.1151,135.2244,134.8964,135.0355,81312.0
2025-04-16 13:25:00,135.85,136.07,135.76,136.07,20461.0,135.0355,135.2542,134.9461,135.2542,20461.0
2025-04-16 13:30:00,136.1,136.1,135.01,135.18,61943.0,135.284,135.284,134.2006,134.3696,61943.0
2025-04-16 13:35:00,135.25,135.38,134.92,134.93,75357.0,134.4391,134.5684,134.1111,134.1211,75357.0
2025-04-16 13:40:00,134.94,134.96,134.58,134.77,39558.0,134.131,134.1509,133.7732,133.962,39558.0
2025-04-16 13:45:00,134.71,134.75,134.12,134.41,44169.0,133.9024,133.9421,133.3159,133.6042,44169.0
2025-04-16 13:50:00,134.35,134.53,134.09,134.22,36625.0,133.5445,133.7235,133.2861,133.4153,36625.0
2025-04-16 13:55:00,134.27,134.28,133.48,133.55,87765.0,133.465,133.475,132.6797,132.7493,87765.0
2025-04-16 14:00:00,133.6,134.3,133.54,133.98,82060.0,132.799,133.4948,132.7394,133.1768,82060.0
2025-04-16 14:05:00,134.0,134.34,133.81,134.34,31222.0,133.1966,133.5346,133.0078,133.5346,31222.0
2025-04-16 14:10:00,134.4,134.61,134.19,134.43,44211.0,133.5942,133.803,133.3855,133.6241,44211.0
2025-04-16 14:15:00,134.49,134.54,134.01,134.19,39423.0,133.6837,133.7334,133.2066,133.3855,39423.0
2025-04-16 14:20:00,134.17,134.66,133.92,134.59,61671.0,133.3656,133.8527,133.1171,133.7831,61671.0
2025-04-16 14:25:00,134.54,134.78,134.4,134.41,44037.0,133.7334,133.972,133.5942,133.6042,44037.0
2025-04-16 14:30:00,134.42,134.52,134.19,134.23,27829.0,133.6141,133.7135,133.3855,133.4253,27829.0
2025-04-16 14:35:00,134.24,134.27,133.72,133.72,43486.0,133.4352,133.465,132.9183,132.9183,43486.0
2025-04-16 14:40:00,133.72,133.81,133.46,133.51,77992.0,132.9183,133.0078,132.6599,132.7096,77992.0
2025-04-16 14:45:00,133.54,133.76,133.36,133.44,56807.0,132.7394,132.9581,132.5605,132.64,56807.0
2025-04-16 14:50:00,133.43,133.62,133.25,133.33,57483.0,132.63,132.8189,132.4511,132.5306,57483.0
2025-04-16 14:55:00,133.28,133.47,133.07,133.1,81635.0,132.4809,132.6698,132.2722,132.302,81635.0
2025-04-16 15:00:00,133.12,133.28,132.78,132.83,95097.0,132.3219,132.4809,131.9839,132.0336,95097.0
2025-04-16 15:05:00,132.86,133.04,132.48,132.51,60538.0,132.0635,132.2424,131.6857,131.7156,60538.0
2025-04-16 15:10:00,132.53,132.9,132.17,132.64,69598.0,131.7354,132.1032,131.3776,131.8448,69598.0
2025-04-16 15:15:00,132.64,132.81,132.41,132.5,53492.0,131.8448,132.0138,131.6162,131.7056,53492.0
2025-04-16 15:20:00,132.47,132.59,132.19,132.3,54319.0,131.6758,131.7951,131.3975,131.5068,54319.0
2025-04-16 15:25:00,132.25,132.26,131.79,131.99,71487.0,131.4571,131.4671,130.9999,131.1987,71487.0
2025-04-16 15:30:00,132.04,133.22,132.02,133.15,77815.0,131.2484,132.4213,131.2285,132.3517,77815.0
2025-04-16 15:35:00,133.12,133.65,132.96,133.59,106315.0,132.3219,132.8487,132.1629,132.7891,106315.0
2025-04-16 15:40:00,133.59,134.06,133.47,134.03,92625.0,132.7891,133.2563,132.6698,133.2265,92625.0
2025-04-16 15:45:00,134.03,134.75,133.97,134.66,208872.0,133.2265,133.9421,133.1668,133.8527,208872.0
2025-04-16 15:50:00,134.7,136.05,134.62,135.98,259307.0,133.8924,135.2343,133.8129,135.1648,259307.0
2025-04-16 15:55:00,135.95,135.99,135.04,135.75,586717.0,135.1349,135.1747,134.2304,134.9361,586717.0
2025-04-17 09:30:00,137.53,137.67,136.36,136.61,370104.0,136.7055,136.8446,135.5425,135.791,370104.0
2025-04-17 09:35:00,136.61,136.9,136.33,136.55,34316.0,135.791,136.0792,135.5127,135.7313,34316.0
2025-04-17 09:40:00,136.44,136.94,136.2,136.31,30062.0,135.622,136.119,135.3834,135.4928,30062.0
2025-04-17 09:45:00,136.32,137.1,135.93,137.06,35060.0,135.5027,136.278,135.1151,136.2383,35060.0
2025-04-17 09:50:00,137.06,137.38,136.89,137.11,36275.0,136.2383,136.5564,136.0693,136.288,36275.0
2025-04-17 09:55:00,137.1,137.14,136.43,136.81,44229.0,136.278,136.3178,135.6121,135.9898,44229.0
2025-04-17 10:00:00,136.82,137.05,136.51,136.74,61401.0,135.9997,136.2283,135.6916,135.9202,61401.0
2025-04-17 10:05:00,136.69,136.93,136.3,136.78,34663.0,135.8705,136.1091,135.4828,135.96,34663.0
2025-04-17 10:10:00,136.8,137.24,136.55,136.71,35696.0,135.9798,136.4172,135.7313,135.8904,35696.0
2025-04-17 10:15:00,136.67,136.87,136.38,136.54,31741.0,135.8506,136.0494,135.5624,135.7214,31741.0
2025-04-17 10:20:00,136.41,136.6,136.04,136.18,32950.0,135.5922,135.781,135.2244,135.3636,32950.0
2025-04-17 10:25:00,136.09,136.46,136.0,136.1,43022.0,135.2741,135.6419,135.1846,135.284,43022.0
2025-04-17 10:30:00,136.17,136.32,135.9,136.09,35017.0,135.3536,135.5027,135.0852,135.2741,35017.0
2025-04-17 10:35:00,136.13,136.14,135.8,136.0,19952.0,135.3139,135.3238,134.9858,135.1846,19952.0
2025-04-17 10:40:00,136.03,136.76,135.97,136.7,19743.0,135.2145,135.9401,135.1548,135.8804,19743.0
2025-04-17 10:45:00,136.66,137.0,136.53,136.8,12015.0,135.8407,136.1786,135.7115,135.9798,12015.0
2025-04-17 10:50:00,136.81,136.98,136.4,136.59,25068.0,135.9898,136.1588,135.5822,135.7711,25068.0
2025-04-17 10:55:00,136.53,136.59,136.08,136.18,23476.0,135.7115,135.7711,135.2642,135.3636,23476.0
2025-04-17 11:00:00,136.18,136.51,135.96,136.22,41719.0,135.3636,135.6916,135.1449,135.4033,41719.0
2025-04-17 11:05:00,136.2,137.2,136.2,136.82,39242.0,135.3834,136.3774,135.3834,135.9997,39242.0
2025-04-17 11:10:00,136.74,137.18,136.72,137.0,18290.0,135.9202,136.3576,135.9003,136.1786,18290.0
2025-04-17 11:15:00,137.0,137.25,136.8,137.0,31000.0,136.1786,136.4271,135.9798,136.1786,31000.0
2025-04-17 11:20:00,137.0,137.0,136.52,136.79,28162.0,136.1786,136.1786,135.7015,135.9699,28162.0
2025-04-17 11:25:00,136.74,136.79,136.12,136.28,57906.0,135.9202,135.9699,135.3039,135.463,57906.0
2025-04-17 11:30:00,136.28,136.61,136.23,136.38,74694.0,135.463,135.791,135.4133,135.5624,74694.0
2025-04-17 11:35:00,136.44,136.69,135.98,136.5,52527.0,135.622,135.8705,135.1648,135.6816,52527.0
2025-04-17 11:40:00,136.53,136.64,136.27,136.34,18039.0,135.7115,135.8208,135.453,135.5226,18039.0
2025-04-17 11:45:00,136.36,136.44,135.9,136.0,22654.0,135.5425,135.622,135.0852,135.1846,22654.0
2025-04-17 11:50:00,136.0,136.49,135.85,136.07,17948.0,135.1846,135.6717,135.0355,135.2542,17948.0
2025-04-17 11:55:00,136.16,136.45,135.97,136.03,16636.0,135.3437,135.6319,135.1548,135.2145,16636.0
2025-04-17 12:00:00,136.09,136.91,135.79,135.79,36820.0,135.2741,136.0892,134.9759,134.9759,36820.0
2025-04-17 12:05:00,135.78,136.88,135.71,136.54,67433.0,134.966,136.0594,134.8964,135.7214,67433.0
2025-04-17 12:10:00,136.47,136.64,135.76,136.28,49235.0,135.6518,135.8208,134.9461,135.463,49235.0
2025-04-17 12:15:00,136.35,137.01,136.17,136.99,18940.0,135.5325,136.1886,135.3536,136.1687,18940.0
2025-04-17 12:20:00,136.89,137.2,136.71,137.03,32888.0,136.0693,136.3774,135.8904,136.2085,32888.0
2025-04-17 12:25:00,137.05,137.55,136.97,137.51,71488.0,136.2283,136.7253,136.1488,136.6856,71488.0
2025-04-17 12:30:00,137.31,137.68,137.16,137.58,28829.0,136.4868,136.8546,136.3377,136.7552,28829.0
2025-04-17 12:35:00,137.58,137.69,137.4,137.42,76630.0,136.7552,136.8645,136.5762,136.5961,76630.0
2025-04-17 12:40:00,137.41,137.51,136.99,137.19,49364.0,136.5862,136.6856,136.1687,136.3675,49364.0
2025-04-17 12:45:00,137.17,137.67,137.05,137.63,52070.0,136.3476,136.8446,136.2283,136.8049,52070.0
2025-04-17 12:50:00,137.63,137.96,137.57,137.75,83290.0,136.8049,137.1329,136.7452,136.9241,83290.0
2025-04-17 12:55:00,137.7,137.93,137.63,137.69,32310.0,136.8744,137.1031,136.8049,136.8645,32310.0
2025-04-17 13:00:00,137.71,137.83,137.52,137.68,25051.0,136.8844,137.0037,136.6955,136.8546,25051.0
2025-04-17 13:05:00,137.73,137.83,137.52,137.72,22960.0,136.9043,137.0037,136.6955,136.8943,22960.0
2025-04-17 13:10:00,137.72,137.72,137.39,137.5,22312.0,136.8943,136.8943,136.5663,136.6756,22312.0
2025-04-17 13:15:00,137.47,137.53,137.2,137.22,17896.0,136.6458,136.7055,136.3774,136.3973,17896.0
2025-04-17 13:20:00,137.2,137.22,136.86,137.02,69452.0,136.3774,136.3973,136.0395,136.1985,69452.0
2025-04-17 13:25:00,137.05,137.34,136.93,136.94,34764.0,136.2283,136.5166,136.1091,136.119,34764.0
2025-04-17 13:30:00,137.01,137.41,136.85,137.27,46987.0,136.1886,136.5862,136.0295,136.447,46987.0
2025-04-17 13:35:00,137.31,137.63,137.19,137.63,22698.0,136.4868,136.8049,136.3675,136.8049,22698.0
2025-04-17 13:40:00,137.58,137.74,137.3,137.53,17701.0,136.7552,136.9142,136.4768,136.7055,17701.0
2025-04-17 13:45:00,137.48,137.98,137.48,137.61,32649.0,136.6558,137.1528,136.6558,136.785,32649.0
2025-04-17 13:50:00,137.59,138.14,137.5,137.96,37583.0,136.7651,137.3118,136.6756,137.1329,37583.0
2025-04-17 13:55:00,138.06,138.15,137.75,137.87,19858.0,137.2323,137.3218,136.9241,137.0434,19858.0
2025-04-17 14:00:00,137.82,138.01,137.67,137.88,31545.0,136.9937,137.1826,136.8446,137.0534,31545.0
2025-04-17 14:05:00,137.82,137.91,137.56,137.66,53633.0,136.9937,137.0832,136.7353,136.8347,53633.0
2025-04-17 14:10:00,137.66,137.82,137.42,137.43,29894.0,136.8347,136.9937,136.5961,136.6061,29894.0
2025-04-17 14:15:00,137.4,137.63,137.36,137.56,26380.0,136.5762,136.8049,136.5365,136.7353,26380.0
2025-04-17 14:20:00,137.56,137.93,137.55,137.77,29783.0,136.7353,137.1031,136.7253,136.944,29783.0
2025-04-17 14:25:00,137.81,137.96,137.39,137.46,22002.0,136.9838,137.1329,136.5663,136.6359,22002.0
2025-04-17 14:30:00,137.46,137.84,137.45,137.58,15970.0,136.6359,137.0136,136.6259,136.7552,15970.0
2025-04-17 14:35:00,137.52,137.68,137.46,137.55,32514.0,136.6955,136.8546,136.6359,136.7253,32514.0
2025-04-17 14:40:00,137.55,137.55,137.32,137.4,58802.0,136.7253,136.7253,136.4967,136.5762,58802.0
2025-04-17 14:45:00,137.39,137.56,137.07,137.13,76767.0,136.5663,136.7353,136.2482,136.3079,76767.0
2025-04-17 14:50:00,137.09,137.34,136.85,137.1,58149.0,136.2681,136.5166,136.0295,136.278,58149.0
2025-04-17 14:55:00,137.1,137.11,136.71,136.73,38365.0,136.278,136.288,135.8904,135.9103,38365.0
2025-04-17 15:00:00,136.73,136.85,136.54,136.73,40337.0,135.9103,136.0295,135.7214,135.9103,40337.0
2025-04-17 15:05:00,136.73,136.86,136.6,136.81,20654.0,135.9103,136.0395,135.781,135.9898,20654.0
2025-04-17 15:10:00,136.78,136.92,136.36,136.5,34548.0,135.96,136.0991,135.5425,135.6816,34548.0
2025-04-17 15:15:00,136.44,136.52,136.28,136.36,66420.0,135.622,135.7015,135.463,135.5425,66420.0
2025-04-17 15:20:00,136.43,136.52,135.97,136.37,49365.0,135.6121,135.7015,135.1548,135.5524,49365.0
2025-04-17 15:25:00,136.3,136.57,136.21,136.31,28845.0,135.4828,135.7512,135.3934,135.4928,28845.0
2025-04-17 15:30:00,136.32,136.81,136.32,136.72,31129.0,135.5027,135.9898,135.5027,135.9003,31129.0
2025-04-17 15:35:00,136.76,137.02,136.7,136.83,38586.0,135.9401,136.1985,135.8804,136.0097,38586.0
2025-04-17 15:40:00,136.8,137.13,136.63,136.86,39033.0,135.9798,136.3079,135.8109,136.0395,39033.0
2025-04-17 15:45:00,136.91,136.92,136.41,136.47,39473.0,136.0892,136.0991,135.5922,135.6518,39473.0
2025-04-17 15:50:00,136.41,136.98,136.0,136.89,129859.0,135.5922,136.1588,135.1846,136.0693,129859.0
2025-04-17 15:55:00,136.94,136.96,136.3,136.65,418015.0,136.119,136.1389,135.4828,135.8307,418015.0
2025-04-21 09:30:00,134.73,135.45,134.34,134.93,95147.0,133.9223,134.6379,133.5346,134.1211,95147.0
2025-04-21 09:35:00,134.83,135.29,134.5,135.29,22078.0,134.0217,134.4789,133.6936,134.4789,22078.0
2025-04-21 09:40:00,135.29,135.29,134.72,134.85,22263.0,134.4789,134.4789,133.9123,134.0415,22263.0
2025-04-21 09:45:00,134.92,135.08,134.55,134.98,48958.0,134.1111,134.2702,133.7433,134.1708,48958.0
2025-04-21 09:50:00,134.98,135.05,134.65,134.81,19636.0,134.1708,134.2403,133.8427,134.0018,19636.0
2025-04-21 09:55:00,134.86,134.95,134.39,134.44,26935.0,134.0515,134.1409,133.5843,133.634,26935.0
2025-04-21 10:00:00,134.36,134.43,134.04,134.18,32739.0,133.5545,133.6241,133.2364,133.3756,32739.0
2025-04-21 10:05:00,134.16,134.35,134.02,134.09,33965.0,133.3557,133.5445,133.2165,133.2861,33965.0
2025-04-21 10:10:00,134.1,134.45,133.99,134.22,41205.0,133.296,133.6439,133.1867,133.4153,41205.0
2025-04-21 10:15:00,134.24,134.29,133.69,133.83,38015.0,133.4352,133.4849,132.8885,133.0277,38015.0
2025-04-21 10:20:00,133.88,133.99,133.56,133.9,30482.0,133.0774,133.1867,132.7593,133.0972,30482.0
2025-04-21 10:25:00,133.94,134.16,133.67,133.72,44540.0,133.137,133.3557,132.8686,132.9183,44540.0
2025-04-21 10:30:00,133.73,133.89,133.52,133.89,31690.0,132.9283,133.0873,132.7195,133.0873,31690.0
2025-04-21 10:35:00,133.92,134.35,133.87,134.34,34749.0,133.1171,133.5445,133.0674,133.5346,34749.0
2025-04-21 10:40:00,134.31,134.54,133.79,133.83,34503.0,133.5048,133.7334,132.9879,133.0277,34503.0
2025-04-21 10:45:00,133.83,134.1,133.72,133.84,24730.0,133.0277,133.296,132.9183,133.0376,24730.0
2025-04-21 10:50:00,133.78,133.79,133.5,133.7,70657.0,132.978,132.9879,132.6996,132.8984,70657.0
2025-04-21 10:55:00,133.79,134.12,133.74,134.09,27769.0,132.9879,133.3159,132.9382,133.2861,27769.0
2025-04-21 11:00:00,134.09,134.13,133.73,133.88,23995.0,133.2861,133.3259,132.9283,133.0774,23995.0
2025-04-21 11:05:00,133.93,134.12,133.73,133.9,34609.0,133.1271,133.3159,132.9283,133.0972,34609.0
2025-04-21 11:10:00,133.95,134.32,133.88,133.97,65745.0,133.1469,133.5147,133.0774,133.1668,65745.0
2025-04-21 11:15:00,133.94,134.23,133.83,134.15,33445.0,133.137,133.4253,133.0277,133.3457,33445.0
2025-04-21 11:20:00,134.18,134.26,134.0,134.21,39721.0,133.3756,133.4551,133.1966,133.4054,39721.0
2025-04-21 11:25:00,134.2,134.38,134.04,134.12,24250.0,133.3954,133.5744,133.2364,133.3159,24250.0
2025-04-21 11:30:00,134.1,134.19,133.88,133.94,100160.0,133.296,133.3855,133.0774,133.137,100160.0
2025-04-21 11:35:00,133.88,133.98,133.73,133.78,19319.0,133.0774,133.1768,132.9283,132.978,19319.0
2025-04-21 11:40:00,133.78,133.87,133.55,133.59,27775.0,132.978,133.0674,132.7493,132.7891,27775.0
2025-04-21 11:45:00,133.59,133.69,133.48,133.69,110514.0,132.7891,132.8885,132.6797,132.8885,110514.0
2025-04-21 11:50:00,133.62,133.66,133.41,133.54,26901.0,132.8189,132.8587,132.6102,132.7394,26901.0
2025-04-21 11:55:00,133.5,133.63,133.36,133.39,44520.0,132.6996,132.8289,132.5605,132.5903,44520.0
2025-04-21 12:00:00,133.42,133.69,133.42,133.69,26063.0,132.6201,132.8885,132.6201,132.8885,26063.0
2025-04-21 12:05:00,133.66,133.75,133.52,133.69,19570.0,132.8587,132.9481,132.7195,132.8885,19570.0
2025-04-21 12:10:00,133.71,133.88,133.58,133.82,12329.0,132.9084,133.0774,132.7791,133.0177,12329.0
2025-04-21 12:15:00,133.85,133.94,133.72,133.88,36950.0,133.0475,133.137,132.9183,133.0774,36950.0
2025-04-21 12:20:00,133.86,134.07,133.83,134.05,15252.0,133.0575,133.2662,133.0277,133.2463,15252.0
2025-04-21 12:25:00,134.04,134.06,133.82,133.89,18552.0,133.2364,133.2563,133.0177,133.0873,18552.0
2025-04-21 12:30:00,133.9,134.3,133.87,134.26,14929.0,133.0972,133.4948,133.0674,133.4551,14929.0
2025-04-21 12:35:00,134.26,134.55,134.26,134.47,9844.0,133.4551,133.7433,133.4551,133.6638,9844.0
2025-04-21 12:40:00,134.49,134.64,134.45,134.53,15691.0,133.6837,133.8328,133.6439,133.7235,15691.0
2025-04-21 12:45:00,134.52,134.59,134.12,134.12,15311.0,133.7135,133.7831,133.3159,133.3159,15311.0
2025-04-21 12:50:00,134.12,134.15,133.97,134.07,17414.0,133.3159,133.3457,133.1668,133.2662,17414.0
2025-04-21 12:55:00,134.07,134.11,133.82,133.94,22759.0,133.2662,133.306,133.0177,133.137,22759.0
2025-04-21 13:00:00,133.94,134.33,133.85,133.99,33902.0,133.137,133.5247,133.0475,133.1867,33902.0
2025-04-21 13:05:00,134.02,134.06,133.82,133.85,25606.0,133.2165,133.2563,133.0177,133.0475,25606.0
2025-04-21 13:10:00,133.84,134.02,133.78,133.89,22277.0,133.0376,133.2165,132.978,133.0873,22277.0
2025-04-21 13:15:00,133.88,134.01,133.73,133.97,31053.0,133.0774,133.2066,132.9283,133.1668,31053.0
2025-04-21 13:20:00,133.96,134.17,133.9,133.94,24961.0,133.1569,133.3656,133.0972,133.137,24961.0
2025-04-21 13:25:00,133.9,134.06,133.87,134.01,17969.0,133.0972,133.2563,133.0674,133.2066,17969.0
2025-04-21 13:30:00,134.03,134.31,134.0,134.14,41137.0,133.2265,133.5048,133.1966,133.3358,41137.0
2025-04-21 13:35:00,134.14,134.18,133.9,134.04,21643.0,133.3358,133.3756,133.0972,133.2364,21643.0
2025-04-21 13:40:00,134.01,134.21,133.85,134.0,39456.0,133.2066,133.4054,133.0475,133.1966,39456.0
2025-04-21 13:45:00,134.0,134.15,133.9,133.96,24972.0,133.1966,133.3457,133.0972,133.1569,24972.0
2025-04-21 13:50:00,133.96,134.13,133.9,133.99,24795.0,133.1569,133.3259,133.0972,133.1867,24795.0
2025-04-21 13:55:00,133.99,134.07,133.82,133.92,40705.0,133.1867,133.2662,133.0177,133.1171,40705.0
2025-04-21 14:00:00,133.89,134.05,133.75,133.96,65789.0,133.0873,133.2463,132.9481,133.1569,65789.0
2025-04-21 14:05:00,133.99,134.23,133.93,134.15,36049.0,133.1867,133.4253,133.1271,133.3457,36049.0
2025-04-21 14:10:00,134.15,134.42,134.06,134.41,26974.0,133.3457,133.6141,133.2563,133.6042,26974.0
2025-04-21 14:15:00,134.38,134.49,134.23,134.33,19485.0,133.5744,133.6837,133.4253,133.5247,19485.0
2025-04-21 14:20:00,134.34,134.5,134.3,134.44,35387.0,133.5346,133.6936,133.4948,133.634,35387.0
2025-04-21 14:25:00,134.44,134.52,134.36,134.51,26090.0,133.634,133.7135,133.5545,133.7036,26090.0
2025-04-21 14:30:00,134.54,134.74,134.42,134.59,31382.0,133.7334,133.9322,133.6141,133.7831,31382.0
2025-04-21 14:35:00,134.59,134.68,134.45,134.56,20875.0,133.7831,133.8726,133.6439,133.7533,20875.0
2025-04-21 14:40:00,134.53,134.54,134.12,134.16,23598.0,133.7235,133.7334,133.3159,133.3557,23598.0
2025-04-21 14:45:00,134.16,134.25,133.98,134.12,46799.0,133.3557,133.4451,133.1768,133.3159,46799.0
2025-04-21 14:50:00,134.08,134.14,134.0,134.11,26675.0,133.2762,133.3358,133.1966,133.306,26675.0
2025-04-21 14:55:00,134.12,134.28,134.1,134.26,28875.0,133.3159,133.475,133.296,133.4551,28875.0
2025-04-21 15:00:00,134.24,134.69,134.22,134.61,53789.0,133.4352,133.8825,133.4153,133.803,53789.0
2025-04-21 15:05:00,134.65,134.85,134.48,134.5,38933.0,133.8427,134.0415,133.6738,133.6936,38933.0
2025-04-21 15:10:00,134.52,134.57,134.34,134.38,44801.0,133.7135,133.7632,133.5346,133.5744,44801.0
2025-04-21 15:15:00,134.4,134.72,134.39,134.66,45811.0,133.5942,133.9123,133.5843,133.8527,45811.0
2025-04-21 15:20:00,134.68,134.95,134.62,134.82,43968.0,133.8726,134.1409,133.8129,134.0117,43968.0
2025-04-21 15:25:00,134.79,134.89,134.58,134.72,59355.0,133.9819,134.0813,133.7732,133.9123,59355.0
2025-04-21 15:30:00,134.75,134.96,134.7,134.93,55697.0,133.9421,134.1509,133.8924,134.1211,55697.0
2025-04-21 15:35:00,134.96,135.21,134.87,135.13,93665.0,134.1509,134.3994,134.0614,134.3199,93665.0
2025-04-21 15:40:00,135.16,135.43,135.13,135.31,83306.0,134.3497,134.6181,134.3199,134.4988,83306.0
2025-04-21 15:45:00,135.28,135.59,135.27,135.56,63289.0,134.469,134.7771,134.459,134.7473,63289.0
2025-04-21 15:50:00,135.55,135.95,135.11,135.91,141030.0,134.7373,135.1349,134.3,135.0952,141030.0
2025-04-21 15:55:00,135.95,136.55,135.71,136.11,460410.0,135.1349,135.7313,134.8964,135.294,460410.0
2025-04-22 09:30:00,136.74,137.45,136.49,137.15,149208.0,135.9202,136.6259,135.6717,136.3277,149208.0
2025-04-22 09:35:00,137.3,137.72,136.9,137.71,39087.0,136.4768,136.8943,136.0792,136.8844,39087.0
2025-04-22 09:40:00,137.66,138.82,137.53,138.73,41578.0,136.8347,137.9877,136.7055,137.8983,41578.0
2025-04-22 09:45:00,138.74,139.06,138.71,138.95,52327.0,137.9082,138.2263,137.8784,138.117,52327.0
2025-04-22 09:50:00,138.93,139.07,138.56,138.79,100234.0,138.0971,138.2362,137.7293,137.9579,100234.0
2025-04-22 09:55:00,138.74,138.95,138.45,138.8,55400.0,137.9082,138.117,137.62,137.9679,55400.0
2025-04-22 10:00:00,138.83,138.85,138.33,138.43,38118.0,137.9977,138.0176,137.5007,137.6001,38118.0
2025-04-22 10:05:00,138.45,138.61,138.27,138.49,44845.0,137.62,137.779,137.441,137.6597,44845.0
2025-04-22 10:10:00,138.54,138.9,138.54,138.56,74877.0,137.7094,138.0673,137.7094,137.7293,74877.0
2025-04-22 10:15:00,138.58,138.6,138.18,138.32,29035.0,137.7492,137.7691,137.3516,137.4907,29035.0
2025-04-22 10:20:00,138.35,138.63,138.33,138.53,49177.0,137.5206,137.7989,137.5007,137.6995,49177.0
2025-04-22 10:25:00,138.53,138.54,137.85,138.04,33836.0,137.6995,137.7094,137.0236,137.2124,33836.0
2025-04-22 10:30:00,137.99,138.25,137.84,138.25,20883.0,137.1627,137.4212,137.0136,137.4212,20883.0
2025-04-22 10:35:00,138.24,138.26,137.94,138.13,24183.0,137.4112,137.4311,137.113,137.3019,24183.0
2025-04-22 10:40:00,138.16,138.2,138.01,138.04,14511.0,137.3317,137.3715,137.1826,137.2124,14511.0
2025-04-22 10:45:00,138.03,138.15,137.85,138.01,22573.0,137.2025,137.3218,137.0236,137.1826,22573.0
2025-04-22 10:50:00,137.94,138.25,137.69,138.15,20076.0,137.113,137.4212,136.8645,137.3218,20076.0
2025-04-22 10:55:00,138.16,138.35,138.0,138.3,17730.0,137.3317,137.5206,137.1727,137.4709,17730.0
2025-04-22 11:00:00,138.32,138.79,138.31,138.69,40695.0,137.4907,137.9579,137.4808,137.8585,40695.0
2025-04-22 11:05:00,138.72,138.8,138.45,138.55,31720.0,137.8883,137.9679,137.62,137.7194,31720.0
2025-04-22 11:10:00,138.53,138.65,138.37,138.41,19533.0,137.6995,137.8188,137.5404,137.5802,19533.0
2025-04-22 11:15:00,138.41,138.48,138.17,138.18,26325.0,137.5802,137.6498,137.3416,137.3516,26325.0
2025-04-22 11:20:00,138.18,138.18,137.62,137.67,39723.0,137.3516,137.3516,136.7949,136.8446,39723.0
2025-04-22 11:25:00,137.67,137.72,137.45,137.56,33300.0,136.8446,136.8943,136.6259,136.7353,33300.0
2025-04-22 11:30:00,137.58,137.58,137.31,137.53,29458.0,136.7552,136.7552,136.4868,136.7055,29458.0
2025-04-22 11:35:00,137.54,137.59,137.17,137.23,47714.0,136.7154,136.7651,136.3476,136.4073,47714.0
2025-04-22 11:40:00,137.2,137.26,136.88,136.91,23745.0,136.3774,136.4371,136.0594,136.0892,23745.0
2025-04-22 11:45:00,136.93,137.09,136.84,137.03,26676.0,136.1091,136.2681,136.0196,136.2085,26676.0
2025-04-22 11:50:00,137.02,137.53,136.97,137.47,22831.0,136.1985,136.7055,136.1488,136.6458,22831.0
2025-04-22 11:55:00,137.43,138.07,137.4,137.94,36613.0,136.6061,137.2422,136.5762,137.113,36613.0
2025-04-22 12:00:00,137.97,138.55,137.93,138.29,27382.0,137.1428,137.7194,137.1031,137.4609,27382.0
2025-04-22 12:05:00,138.31,138.51,138.12,138.42,19082.0,137.4808,137.6796,137.2919,137.5901,19082.0
2025-04-22 12:10:00,138.43,138.78,138.34,138.72,38829.0,137.6001,137.948,137.5106,137.8883,38829.0
2025-04-22 12:15:00,138.68,138.73,138.41,138.57,22178.0,137.8486,137.8983,137.5802,137.7392,22178.0
2025-04-22 12:20:00,138.56,138.75,138.42,138.7,31938.0,137.7293,137.9182,137.5901,137.8685,31938.0
2025-04-22 12:25:00,138.72,138.83,138.41,138.52,40141.0,137.8883,137.9977,137.5802,137.6895,40141.0
2025-04-22 12:30:00,138.46,138.65,138.28,138.41,33099.0,137.6299,137.8188,137.451,137.5802,33099.0
2025-04-22 12:35:00,138.51,138.58,138.38,138.49,21039.0,137.6796,137.7492,137.5504,137.6597,21039.0
2025-04-22 12:40:00,138.49,138.54,138.18,138.44,22411.0,137.6597,137.7094,137.3516,137.61,22411.0
2025-04-22 12:45:00,138.44,138.52,138.26,138.38,9623.0,137.61,137.6895,137.4311,137.5504,9623.0
2025-04-22 12:50:00,138.36,138.44,138.15,138.36,11788.0,137.5305,137.61,137.3218,137.5305,11788.0
2025-04-22 12:55:00,138.4,138.41,138.19,138.2,14833.0,137.5703,137.5802,137.3615,137.3715,14833.0
2025-04-22 13:00:00,138.23,138.5,138.18,138.5,17651.0,137.4013,137.6697,137.3516,137.6697,17651.0
2025-04-22 13:05:00,138.53,138.85,138.41,138.75,55446.0,137.6995,138.0176,137.5802,137.9182,55446.0
2025-04-22 13:10:00,138.69,138.72,138.08,138.21,36057.0,137.8585,137.8883,137.2522,137.3814,36057.0
2025-04-22 13:15:00,138.2,138.2,137.39,137.83,17606.0,137.3715,137.3715,136.5663,137.0037,17606.0
2025-04-22 13:20:00,137.81,137.88,137.31,137.57,28937.0,136.9838,137.0534,136.4868,136.7452,28937.0
2025-04-22 13:25:00,137.54,138.31,137.29,137.42,59405.0,136.7154,137.4808,136.4669,136.5961,59405.0
2025-04-22 13:30:00,137.43,137.7,137.12,137.37,25475.0,136.6061,136.8744,136.2979,136.5464,25475.0
2025-04-22 13:35:00,137.36,137.88,137.29,137.67,21492.0,136.5365,137.0534,136.4669,136.8446,21492.0
2025-04-22 13:40:00,137.67,137.73,137.42,137.66,13494.0,136.8446,136.9043,136.5961,136.8347,13494.0
2025-04-22 13:45:00,137.61,137.67,137.28,137.33,9905.0,136.785,136.8446,136.457,136.5067,9905.0
2025-04-22 13:50:00,137.38,137.58,137.24,137.58,17038.0,136.5564,136.7552,136.4172,136.7552,17038.0
2025-04-22 13:55:00,137.57,137.65,137.37,137.38,17552.0,136.7452,136.8247,136.5464,136.5564,17552.0
2025-04-22 14:00:00,137.33,137.73,137.25,137.68,20212.0,136.5067,136.9043,136.4271,136.8546,20212.0
2025-04-22 14:05:00,137.67,137.94,137.62,137.75,22187.0,136.8446,137.113,136.7949,136.9241,22187.0
2025-04-22 14:10:00,137.7,137.87,137.63,137.83,34815.0,136.8744,137.0434,136.8049,137.0037,34815.0
2025-04-22 14:15:00,137.82,137.96,137.68,137.93,30503.0,136.9937,137.1329,136.8546,137.1031,30503.0
2025-04-22 14:20:00,137.91,138.19,137.86,138.11,34292.0,137.0832,137.3615,137.0335,137.282,34292.0
2025-04-22 14:25:00,138.09,138.24,138.04,138.19,30348.0,137.2621,137.4112,137.2124,137.3615,30348.0
2025-04-22 14:30:00,138.2,138.32,138.11,138.23,14879.0,137.3715,137.4907,137.282,137.4013,14879.0
2025-04-22 14:35:00,138.28,138.37,138.11,138.14,12528.0,137.451,137.5404,137.282,137.3118,12528.0
2025-04-22 14:40:00,138.14,138.29,138.09,138.14,23635.0,137.3118,137.4609,137.2621,137.3118,23635.0
2025-04-22 14:45:00,138.1,138.42,138.1,138.33,22734.0,137.2721,137.5901,137.2721,137.5007,22734.0
2025-04-22 14:50:00,138.36,138.56,138.28,138.4,34531.0,137.5305,137.7293,137.451,137.5703,34531.0
2025-04-22 14:55:00,138.38,138.5,138.37,138.46,31683.0,137.5504,137.6697,137.5404,137.6299,31683.0
2025-04-22 15:00:00,138.45,138.66,138.39,138.59,38925.0,137.62,137.8287,137.5603,137.7591,38925.0
2025-04-22 15:05:00,138.62,138.65,138.23,138.38,28297.0,137.7889,137.8188,137.4013,137.5504,28297.0
2025-04-22 15:10:00,138.39,138.43,138.2,138.25,22987.0,137.5603,137.6001,137.3715,137.4212,22987.0
2025-04-22 15:15:00,138.23,138.3,137.63,137.72,30156.0,137.4013,137.4709,136.8049,136.8943,30156.0
2025-04-22 15:20:00,137.77,137.79,137.31,137.41,29918.0,136.944,136.9639,136.4868,136.5862,29918.0
2025-04-22 15:25:00,137.43,137.5,137.14,137.21,42093.0,136.6061,136.6756,136.3178,136.3874,42093.0
2025-04-22 15:30:00,137.21,137.27,136.95,136.95,46312.0,136.3874,136.447,136.1289,136.1289,46312.0
2025-04-22 15:35:00,136.94,137.13,136.67,136.69,39101.0,136.119,136.3079,135.8506,135.8705,39101.0
2025-04-22 15:40:00,136.69,137.86,136.69,137.78,58300.0,135.8705,137.0335,135.8705,136.954,58300.0
2025-04-22 15:45:00,137.78,138.32,137.75,138.27,44580.0,136.954,137.4907,136.9241,137.441,44580.0
2025-04-22 15:50:00,138.24,138.56,137.64,138.22,95841.0,137.4112,137.7293,136.8148,137.3913,95841.0
2025-04-22 15:55:00,138.24,139.1,138.05,138.75,732734.0,137.4112,138.2661,137.2224,137.9182,732734.0
2025-04-23 09:30:00,142.26,143.38,141.9,142.5,287570.0,141.4071,142.5204,141.0493,141.6457,287570.0
2025-04-23 09:35:00,142.5,142.98,141.14,142.19,198240.0,141.6457,142.1228,140.2938,141.3375,198240.0
2025-04-23 09:40:00,142.08,143.18,141.97,142.9,147508.0,141.2282,142.3216,141.1188,142.0433,147508.0
2025-04-23 09:45:00,142.85,143.85,142.67,143.75,132366.0,141.9936,142.9876,141.8147,142.8882,132366.0
2025-04-23 09:50:00,143.7,143.78,142.63,142.77,102892.0,142.8385,142.918,141.7749,141.9141,102892.0
2025-04-23 09:55:00,142.81,142.92,142.27,142.92,71968.0,141.9538,142.0632,141.4171,142.0632,71968.0
2025-04-23 10:00:00,142.9,143.88,142.06,143.12,117689.0,142.0433,143.0174,141.2083,142.262,117689.0
2025-04-23 10:05:00,143.06,143.2,142.67,143.12,62990.0,142.2023,142.3415,141.8147,142.262,62990.0
2025-04-23 10:10:00,143.11,143.57,142.89,143.1,58284.0,142.252,142.7093,142.0333,142.2421,58284.0
2025-04-23 10:15:00,143.1,143.11,142.55,142.98,44222.0,142.2421,142.252,141.6954,142.1228,44222.0
2025-04-23 10:20:00,142.93,142.93,142.25,142.72,61187.0,142.0731,142.0731,141.3972,141.8644,61187.0
2025-04-23 10:25:00,142.76,143.17,142.64,142.9,75091.0,141.9041,142.3117,141.7848,142.0433,75091.0
2025-04-23 10:30:00,142.85,143.46,142.83,143.37,43546.0,141.9936,142.5999,141.9737,142.5105,43546.0
2025-04-23 10:35:00,143.32,143.57,142.97,143.08,80977.0,142.4608,142.7093,142.1129,142.2222,80977.0
2025-04-23 10:40:00,143.05,143.24,142.78,143.15,37757.0,142.1924,142.3812,141.924,142.2918,37757.0
2025-04-23 10:45:00,143.16,143.4,143.03,143.15,31775.0,142.3017,142.5403,142.1725,142.2918,31775.0
2025-04-23 10:50:00,143.1,143.34,142.98,143.24,37488.0,142.2421,142.4806,142.1228,142.3812,37488.0
2025-04-23 10:55:00,143.17,143.2,142.63,142.72,32513.0,142.3117,142.3415,141.7749,141.8644,32513.0
2025-04-23 11:00:00,142.79,143.41,142.19,142.83,54154.0,141.9339,142.5502,141.3375,141.9737,54154.0
2025-04-23 11:05:00,142.86,143.4,142.81,142.99,33901.0,142.0035,142.5403,141.9538,142.1327,33901.0
2025-04-23 11:10:00,143.0,143.05,142.69,142.78,56004.0,142.1427,142.1924,141.8345,141.924,56004.0
2025-04-23 11:15:00,142.77,142.88,142.15,142.16,34538.0,141.9141,142.0234,141.2978,141.3077,34538.0
2025-04-23 11:20:00,142.11,142.57,141.46,142.1,57366.0,141.258,141.7153,140.6119,141.2481,57366.0
2025-04-23 11:25:00,142.11,142.11,141.06,141.45,49624.0,141.258,141.258,140.2143,140.602,49624.0
2025-04-23 11:30:00,141.51,141.6,140.82,141.46,30838.0,140.6616,140.7511,139.9757,140.6119,30838.0
2025-04-23 11:35:00,141.47,141.84,141.13,141.78,26167.0,140.6218,140.9896,140.2839,140.93,26167.0
2025-04-23 11:40:00,141.8,141.99,141.45,141.45,21506.0,140.9499,141.1387,140.602,140.602,21506.0
2025-04-23 11:45:00,141.56,141.64,141.0,141.09,14428.0,140.7113,140.7908,140.1547,140.2441,14428.0
2025-04-23 11:50:00,141.08,141.3,140.82,141.3,14293.0,140.2342,140.4529,139.9757,140.4529,14293.0
2025-04-23 11:55:00,141.35,141.65,141.29,141.46,19651.0,140.5026,140.8008,140.4429,140.6119,19651.0
2025-04-23 12:00:00,141.45,141.5,141.06,141.41,17629.0,140.602,140.6517,140.2143,140.5622,17629.0
2025-04-23 12:05:00,141.4,141.53,141.16,141.25,14875.0,140.5523,140.6815,140.3137,140.4032,14875.0
2025-04-23 12:10:00,141.31,141.6,141.07,141.33,14764.0,140.4628,140.7511,140.2242,140.4827,14764.0
2025-04-23 12:15:00,141.38,141.38,140.86,140.94,22061.0,140.5324,140.5324,140.0155,140.095,22061.0
2025-04-23 12:20:00,140.96,141.09,140.7,140.96,27644.0,140.1149,140.2441,139.8565,140.1149,27644.0
2025-04-23 12:25:00,140.9,141.33,140.69,141.32,32167.0,140.0553,140.4827,139.8465,140.4727,32167.0
2025-04-23 12:30:00,141.31,141.45,141.16,141.26,19517.0,140.4628,140.602,140.3137,140.4131,19517.0
2025-04-23 12:35:00,141.2,141.67,141.2,141.62,16167.0,140.3535,140.8206,140.3535,140.7709,16167.0
2025-04-23 12:40:00,141.57,141.72,141.43,141.54,26210.0,140.7212,140.8703,140.5821,140.6914,26210.0
2025-04-23 12:45:00,141.53,141.66,141.23,141.32,28661.0,140.6815,140.8107,140.3833,140.4727,28661.0
2025-04-23 12:50:00,141.27,141.81,141.22,141.81,24530.0,140.423,140.9598,140.3733,140.9598,24530.0
2025-04-23 12:55:00,141.75,142.3,141.74,142.21,34051.0,140.9002,141.4469,140.8902,141.3574,34051.0
2025-04-23 13:00:00,142.22,142.24,141.34,142.24,66868.0,141.3674,141.3872,140.4926,141.3872,66868.0
2025-04-23 13:05:00,142.24,142.37,142.03,142.3,20591.0,141.3872,141.5165,141.1785,141.4469,20591.0
2025-04-23 13:10:00,142.3,142.33,142.11,142.25,30472.0,141.4469,141.4767,141.258,141.3972,30472.0
2025-04-23 13:15:00,142.26,142.31,142.11,142.19,24464.0,141.4071,141.4568,141.258,141.3375,24464.0
2025-04-23 13:20:00,142.22,142.27,141.87,142.09,22722.0,141.3674,141.4171,141.0194,141.2381,22722.0
2025-04-23 13:25:00,142.09,142.19,141.88,141.88,15900.0,141.2381,141.3375,141.0294,141.0294,15900.0
2025-04-23 13:30:00,141.95,142.15,141.82,141.86,37901.0,141.099,141.2978,140.9697,141.0095,37901.0
2025-04-23 13:35:00,141.82,141.93,141.3,141.53,18904.0,140.9697,141.0791,140.4529,140.6815,18904.0
2025-04-23 13:40:00,141.53,141.88,141.39,141.8,30414.0,140.6815,141.0294,140.5423,140.9499,30414.0
2025-04-23 13:45:00,141.83,141.87,141.64,141.82,19263.0,140.9797,141.0194,140.7908,140.9697,19263.0
2025-04-23 13:50:00,141.71,142.29,141.7,142.26,21505.0,140.8604,141.4369,140.8505,141.4071,21505.0
2025-04-23 13:55:00,142.28,142.51,142.22,142.26,13380.0,141.427,141.6556,141.3674,141.4071,13380.0
2025-04-23 14:00:00,142.21,142.36,141.81,142.12,24284.0,141.3574,141.5065,140.9598,141.268,24284.0
2025-04-23 14:05:00,142.14,142.2,141.98,142.11,17242.0,141.2878,141.3475,141.1288,141.258,17242.0
2025-04-23 14:10:00,142.11,142.42,141.77,142.17,36864.0,141.258,141.5662,140.92,141.3177,36864.0
2025-04-23 14:15:00,142.2,142.47,142.06,142.08,29640.0,141.3475,141.6159,141.2083,141.2282,29640.0
2025-04-23 14:20:00,142.12,142.43,141.86,142.01,25469.0,141.268,141.5761,141.0095,141.1586,25469.0
2025-04-23 14:25:00,141.98,142.04,141.64,141.69,19637.0,141.1288,141.1884,140.7908,140.8405,19637.0
2025-04-23 14:30:00,141.72,142.01,141.65,141.82,15782.0,140.8703,141.1586,140.8008,140.9697,15782.0
2025-04-23 14:35:00,141.8,141.8,141.62,141.73,23959.0,140.9499,140.9499,140.7709,140.8803,23959.0
2025-04-23 14:40:00,141.72,141.72,141.31,141.34,18114.0,140.8703,140.8703,140.4628,140.4926,18114.0
2025-04-23 14:45:00,141.31,141.65,141.2,141.57,25611.0,140.4628,140.8008,140.3535,140.7212,25611.0
2025-04-23 14:50:00,141.53,141.61,141.27,141.37,28639.0,140.6815,140.761,140.423,140.5224,28639.0
2025-04-23 14:55:00,141.3,141.78,141.3,141.49,18385.0,140.4529,140.93,140.4529,140.6417,18385.0
2025-04-23 15:00:00,141.48,141.67,141.06,141.12,33346.0,140.6318,140.8206,140.2143,140.2739,33346.0
2025-04-23 15:05:00,141.17,141.41,141.11,141.13,24072.0,140.3236,140.5622,140.264,140.2839,24072.0
2025-04-23 15:10:00,141.14,141.24,140.87,140.93,47382.0,140.2938,140.3932,140.0254,140.0851,47382.0
2025-04-23 15:15:00,140.93,140.97,140.66,140.8,70463.0,140.0851,140.1248,139.8167,139.9559,70463.0
2025-04-23 15:20:00,140.8,140.9,140.42,140.48,43024.0,139.9559,140.0553,139.5781,139.6378,43024.0
2025-04-23 15:25:00,140.49,140.77,140.36,140.5,35166.0,139.6477,139.926,139.5185,139.6577,35166.0
2025-04-23 15:30:00,140.53,140.84,140.4,140.47,91908.0,139.6875,139.9956,139.5583,139.6278,91908.0
2025-04-23 15:35:00,140.42,140.49,139.95,139.97,56633.0,139.5781,139.6477,139.111,139.1308,56633.0
2025-04-23 15:40:00,140.11,140.33,139.9,140.01,79296.0,139.27,139.4887,139.0613,139.1706,79296.0
2025-04-23 15:45:00,140.02,140.2,139.78,140.09,66285.0,139.1805,139.3595,138.942,139.2501,66285.0
2025-04-23 15:50:00,140.08,141.02,140.08,140.85,139366.0,139.2402,140.1745,139.2402,140.0056,139366.0
2025-04-23 15:55:00,140.79,141.15,140.4,140.45,780553.0,139.9459,140.3038,139.5583,139.608,780553.0
2025-04-24 09:30:00,142.78,143.42,142.23,142.5,148113.0,141.924,142.5602,141.3773,141.6457,148113.0
2025-04-24 09:35:00,142.5,142.7,141.99,142.61,46494.0,141.6457,141.8445,141.1387,141.755,46494.0
2025-04-24 09:40:00,142.62,143.23,142.55,143.2,41820.0,141.765,142.3713,141.6954,142.3415,41820.0
2025-04-24 09:45:00,143.1,143.74,143.1,143.61,49110.0,142.2421,142.8782,142.2421,142.749,49110.0
2025-04-24 09:50:00,143.63,144.36,143.61,144.22,54846.0,142.7689,143.4945,142.749,143.3554,54846.0
2025-04-24 09:55:00,144.23,145.14,144.15,145.05,110130.0,143.3653,144.2698,143.2858,144.1804,110130.0
2025-04-24 10:00:00,145.0,145.56,144.88,145.5,167495.0,144.1307,144.6873,144.0114,144.6277,167495.0
2025-04-24 10:05:00,145.51,146.02,145.43,145.91,102708.0,144.6376,145.1446,144.5581,145.0352,102708.0
2025-04-24 10:10:00,145.93,145.93,144.95,145.28,111749.0,145.0551,145.0551,144.081,144.409,111749.0
2025-04-24 10:15:00,145.23,145.28,144.7,145.23,78710.0,144.3593,144.409,143.8325,144.3593,78710.0
2025-04-24 10:20:00,145.22,145.85,145.22,145.61,83190.0,144.3494,144.9756,144.3494,144.737,83190.0
2025-04-24 10:25:00,145.61,145.72,145.44,145.66,52754.0,144.737,144.8464,144.568,144.7867,52754.0
2025-04-24 10:30:00,145.66,145.74,145.29,145.31,31197.0,144.7867,144.8662,144.4189,144.4388,31197.0
2025-04-24 10:35:00,145.33,145.45,145.08,145.19,27143.0,144.4587,144.578,144.2102,144.3195,27143.0
2025-04-24 10:40:00,145.18,145.43,144.92,145.19,36795.0,144.3096,144.5581,144.0512,144.3195,36795.0
2025-04-24 10:45:00,145.24,145.24,144.7,144.95,16841.0,144.3692,144.3692,143.8325,144.081,16841.0
2025-04-24 10:50:00,144.97,145.21,144.74,145.13,37111.0,144.1009,144.3394,143.8722,144.2599,37111.0
2025-04-24 10:55:00,145.14,145.55,145.06,145.46,29347.0,144.2698,144.6774,144.1903,144.5879,29347.0
2025-04-24 11:00:00,145.43,145.64,145.31,145.64,33828.0,144.5581,144.7668,144.4388,144.7668,33828.0
2025-04-24 11:05:00,145.66,146.14,145.55,145.92,40328.0,144.7867,145.2638,144.6774,145.0452,40328.0
2025-04-24 11:10:00,145.98,146.26,145.93,146.17,28589.0,145.1048,145.3831,145.0551,145.2937,28589.0
2025-04-24 11:15:00,146.16,146.23,145.75,145.75,85349.0,145.2837,145.3533,144.8762,144.8762,85349.0
2025-04-24 11:20:00,145.78,146.03,145.65,145.74,59072.0,144.906,145.1545,144.7768,144.8662,59072.0
2025-04-24 11:25:00,145.77,145.93,145.53,145.67,36382.0,144.8961,145.0551,144.6575,144.7967,36382.0
2025-04-24 11:30:00,145.71,145.91,145.29,145.87,53499.0,144.8364,145.0352,144.4189,144.9955,53499.0
2025-04-24 11:35:00,145.87,146.01,145.82,145.87,40507.0,144.9955,145.1346,144.9458,144.9955,40507.0
2025-04-24 11:40:00,145.88,146.0,145.52,145.59,33485.0,145.0054,145.1247,144.6476,144.7171,33485.0
2025-04-24 11:45:00,145.55,145.92,145.5,145.8,21394.0,144.6774,145.0452,144.6277,144.9259,21394.0
2025-04-24 11:50:00,145.74,146.07,145.63,145.97,27898.0,144.8662,145.1943,144.7569,145.0949,27898.0
2025-04-24 11:55:00,145.99,146.08,145.53,145.59,36789.0,145.1147,145.2042,144.6575,144.7171,36789.0
2025-04-24 12:00:00,145.6,146.0,145.6,145.96,34355.0,144.7271,145.1247,144.7271,145.0849,34355.0
2025-04-24 12:05:00,145.98,146.18,145.85,146.06,24864.0,145.1048,145.3036,144.9756,145.1843,24864.0
2025-04-24 12:10:00,146.06,146.5,146.01,146.4,47858.0,145.1843,145.6217,145.1346,145.5223,47858.0
2025-04-24 12:15:00,146.41,146.65,146.33,146.59,47507.0,145.5322,145.7708,145.4527,145.7112,47507.0
2025-04-24 12:20:00,146.63,146.79,146.46,146.46,30701.0,145.7509,145.91,145.5819,145.5819,30701.0
2025-04-24 12:25:00,146.44,146.73,146.33,146.67,59689.0,145.5621,145.8503,145.4527,145.7907,59689.0
2025-04-24 12:30:00,146.69,146.92,146.59,146.9,26620.0,145.8106,146.0392,145.7112,146.0193,26620.0
2025-04-24 12:35:00,146.93,147.14,146.85,146.93,34610.0,146.0491,146.2579,145.9696,146.0491,34610.0
2025-04-24 12:40:00,146.92,147.0,146.7,146.75,21307.0,146.0392,146.1187,145.8205,145.8702,21307.0
2025-04-24 12:45:00,146.79,146.82,146.55,146.81,19501.0,145.91,145.9398,145.6714,145.9298,19501.0
2025-04-24 12:50:00,146.75,146.97,146.75,146.97,14976.0,145.8702,146.0889,145.8702,146.0889,14976.0
2025-04-24 12:55:00,146.98,147.42,146.92,147.34,65172.0,146.0988,146.5362,146.0392,146.4567,65172.0
2025-04-24 13:00:00,147.34,147.58,147.16,147.55,82426.0,146.4567,146.6952,146.2777,146.6654,82426.0
2025-04-24 13:05:00,147.55,147.64,147.21,147.21,32263.0,146.6654,146.7549,146.3274,146.3274,32263.0
2025-04-24 13:10:00,147.24,147.4,147.23,147.31,22567.0,146.3573,146.5163,146.3473,146.4268,22567.0
2025-04-24 13:15:00,147.32,147.32,146.87,147.08,65025.0,146.4368,146.4368,145.9895,146.1982,65025.0
2025-04-24 13:20:00,147.08,147.45,146.92,147.45,17336.0,146.1982,146.566,146.0392,146.566,17336.0
2025-04-24 13:25:00,147.45,147.68,147.4,147.58,30359.0,146.566,146.7946,146.5163,146.6952,30359.0
2025-04-24 13:30:00,147.61,147.77,147.52,147.58,44000.0,146.725,146.8841,146.6356,146.6952,44000.0
2025-04-24 13:35:00,147.55,147.65,147.48,147.55,19920.0,146.6654,146.7648,146.5958,146.6654,19920.0
2025-04-24 13:40:00,147.5,147.67,147.35,147.57,30062.0,146.6157,146.7847,146.4666,146.6853,30062.0
2025-04-24 13:45:00,147.58,147.7,147.42,147.64,31004.0,146.6952,146.8145,146.5362,146.7549,31004.0
2025-04-24 13:50:00,147.64,147.78,147.58,147.75,29769.0,146.7549,146.894,146.6952,146.8642,29769.0
2025-04-24 13:55:00,147.72,147.77,147.55,147.72,20755.0,146.8344,146.8841,146.6654,146.8344,20755.0
2025-04-24 14:00:00,147.65,147.82,147.57,147.69,49989.0,146.7648,146.9338,146.6853,146.8046,49989.0
2025-04-24 14:05:00,147.69,147.81,147.53,147.56,28210.0,146.8046,146.9238,146.6455,146.6753,28210.0
2025-04-24 14:10:00,147.56,147.57,147.26,147.35,42281.0,146.6753,146.6853,146.3771,146.4666,42281.0
2025-04-24 14:15:00,147.37,147.44,147.04,147.24,19530.0,146.4865,146.5561,146.1585,146.3573,19530.0
2025-04-24 14:20:00,147.22,147.28,147.04,147.23,22484.0,146.3374,146.397,146.1585,146.3473,22484.0
2025-04-24 14:25:00,147.24,147.24,146.95,147.01,28085.0,146.3573,146.3573,146.069,146.1286,28085.0
2025-04-24 14:30:00,146.97,147.16,146.96,147.15,44285.0,146.0889,146.2777,146.0789,146.2678,44285.0
2025-04-24 14:35:00,147.15,147.23,147.03,147.19,29223.0,146.2678,146.3473,146.1485,146.3076,29223.0
2025-04-24 14:40:00,147.19,147.26,147.06,147.15,23989.0,146.3076,146.3771,146.1783,146.2678,23989.0
2025-04-24 14:45:00,147.15,147.17,147.0,147.12,19486.0,146.2678,146.2877,146.1187,146.238,19486.0
2025-04-24 14:50:00,147.12,147.25,147.09,147.19,40496.0,146.238,146.3672,146.2082,146.3076,40496.0
2025-04-24 14:55:00,147.17,147.23,146.86,146.93,36089.0,146.2877,146.3473,145.9795,146.0491,36089.0
2025-04-24 15:00:00,146.93,146.95,146.56,146.59,26533.0,146.0491,146.069,145.6813,145.7112,26533.0
2025-04-24 15:05:00,146.6,146.74,146.42,146.43,32944.0,145.7211,145.8603,145.5422,145.5521,32944.0
2025-04-24 15:10:00,146.44,146.47,146.02,146.26,46699.0,145.5621,145.5919,145.1446,145.3831,46699.0
2025-04-24 15:15:00,146.26,146.78,146.25,146.65,55263.0,145.3831,145.9,145.3732,145.7708,55263.0
2025-04-24 15:20:00,146.65,146.88,146.5,146.65,41410.0,145.7708,145.9994,145.6217,145.7708,41410.0
2025-04-24 15:25:00,146.65,146.85,146.44,146.44,38350.0,145.7708,145.9696,145.5621,145.5621,38350.0
2025-04-24 15:30:00,146.43,146.59,146.35,146.42,42170.0,145.5521,145.7112,145.4726,145.5422,42170.0
2025-04-24 15:35:00,146.4,146.7,146.34,146.64,44808.0,145.5223,145.8205,145.4627,145.7609,44808.0
2025-04-24 15:40:00,146.65,146.8,146.52,146.63,55944.0,145.7708,145.9199,145.6416,145.7509,55944.0
2025-04-24 15:45:00,146.62,146.89,146.53,146.83,57915.0,145.741,146.0094,145.6515,145.9497,57915.0
2025-04-24 15:50:00,146.85,147.34,146.65,146.96,148524.0,145.9696,146.4567,145.7708,146.0789,148524.0
2025-04-24 15:55:00,146.96,147.56,146.96,147.16,778912.0,146.0789,146.6753,146.0789,146.2777,778912.0
2025-04-25 09:30:00,146.08,147.65,146.08,147.64,110331.0,145.2042,146.7648,145.2042,146.7549,110331.0
2025-04-25 09:35:00,147.54,148.19,147.33,147.66,54919.0,146.6555,147.3016,146.4467,146.7747,54919.0
2025-04-25 09:40:00,147.75,148.0,147.34,147.34,44694.0,146.8642,147.1127,146.4567,146.4567,44694.0
2025-04-25 09:45:00,147.42,147.88,147.28,147.61,59490.0,146.5362,146.9934,146.397,146.725,59490.0
2025-04-25 09:50:00,147.62,147.78,146.62,146.78,82122.0,146.735,146.894,145.741,145.9,82122.0
2025-04-25 09:55:00,146.81,146.87,146.22,146.27,50188.0,145.9298,145.9895,145.3434,145.3931,50188.0
2025-04-25 10:00:00,146.32,147.27,146.29,146.72,36348.0,145.4428,146.3871,145.4129,145.8404,36348.0
2025-04-25 10:05:00,146.71,147.42,146.53,147.42,34222.0,145.8304,146.5362,145.6515,146.5362,34222.0
2025-04-25 10:10:00,147.4,147.88,147.25,147.73,35286.0,146.5163,146.9934,146.3672,146.8443,35286.0
2025-04-25 10:15:00,147.71,147.81,147.23,147.29,32430.0,146.8244,146.9238,146.3473,146.407,32430.0
2025-04-25 10:20:00,147.31,147.55,146.71,147.11,29836.0,146.4268,146.6654,145.8304,146.228,29836.0
2025-04-25 10:25:00,147.03,147.04,146.6,146.84,21657.0,146.1485,146.1585,145.7211,145.9597,21657.0
2025-04-25 10:30:00,146.88,147.32,146.57,147.26,26096.0,145.9994,146.4368,145.6913,146.3771,26096.0
2025-04-25 10:35:00,147.29,147.48,147.01,147.47,41152.0,146.407,146.5958,146.1286,146.5859,41152.0
2025-04-25 10:40:00,147.48,147.7,147.35,147.65,27118.0,146.5958,146.8145,146.4666,146.7648,27118.0
2025-04-25 10:45:00,147.63,147.67,147.4,147.6,25547.0,146.7449,146.7847,146.5163,146.7151,25547.0
2025-04-25 10:50:00,147.62,147.65,147.36,147.47,23068.0,146.735,146.7648,146.4765,146.5859,23068.0
2025-04-25 10:55:00,147.5,147.67,147.11,147.44,21549.0,146.6157,146.7847,146.228,146.5561,21549.0
2025-04-25 11:00:00,147.5,147.68,147.23,147.68,25939.0,146.6157,146.7946,146.3473,146.7946,25939.0
2025-04-25 11:05:00,147.59,147.62,147.32,147.46,12194.0,146.7052,146.735,146.4368,146.5759,12194.0
2025-04-25 11:10:00,147.4,147.5,147.03,147.45,32122.0,146.5163,146.6157,146.1485,146.566,32122.0
2025-04-25 11:15:00,147.43,147.48,146.9,147.23,18914.0,146.5461,146.5958,146.0193,146.3473,18914.0
2025-04-25 11:20:00,147.32,147.39,147.22,147.35,21673.0,146.4368,146.5064,146.3374,146.4666,21673.0
2025-04-25 11:25:00,147.32,147.38,146.87,146.89,21421.0,146.4368,146.4964,145.9895,146.0094,21421.0
2025-04-25 11:30:00,146.91,147.19,146.79,146.99,32188.0,146.0292,146.3076,145.91,146.1088,32188.0
2025-04-25 11:35:00,147.07,147.1,146.66,146.93,21762.0,146.1883,146.2181,145.7807,146.0491,21762.0
2025-04-25 11:40:00,147.01,147.24,146.74,146.81,21733.0,146.1286,146.3573,145.8603,145.9298,21733.0
2025-04-25 11:45:00,146.83,146.88,146.61,146.79,24075.0,145.9497,145.9994,145.731,145.91,24075.0
2025-04-25 11:50:00,146.87,147.08,146.83,147.05,23356.0,145.9895,146.1982,145.9497,146.1684,23356.0
2025-04-25 11:55:00,147.06,147.26,146.98,147.25,12004.0,146.1783,146.3771,146.0988,146.3672,12004.0
2025-04-25 12:00:00,147.21,147.44,147.1,147.11,15242.0,146.3274,146.5561,146.2181,146.228,15242.0
2025-04-25 12:05:00,147.11,147.36,147.08,147.3,11368.0,146.228,146.4765,146.1982,146.4169,11368.0
2025-04-25 12:10:00,147.3,147.34,147.06,147.24,12819.0,146.4169,146.4567,146.1783,146.3573,12819.0
2025-04-25 12:15:00,147.2,147.39,147.18,147.39,18297.0,146.3175,146.5064,146.2976,146.5064,18297.0
2025-04-25 12:20:00,147.4,147.74,147.29,147.74,19177.0,146.5163,146.8543,146.407,146.8543,19177.0
2025-04-25 12:25:00,147.69,147.7,147.46,147.57,17859.0,146.8046,146.8145,146.5759,146.6853,17859.0
2025-04-25 12:30:00,147.61,147.88,147.51,147.88,14200.0,146.725,146.9934,146.6256,146.9934,14200.0
2025-04-25 12:35:00,147.9,148.0,147.77,147.97,23345.0,147.0133,147.1127,146.8841,147.0829,23345.0
2025-04-25 12:40:00,147.94,148.2,147.94,148.13,32261.0,147.0531,147.3115,147.0531,147.2419,32261.0
2025-04-25 12:45:00,148.12,148.12,147.67,147.83,20194.0,147.232,147.232,146.7847,146.9437,20194.0
2025-04-25 12:50:00,147.77,147.91,147.76,147.9,16165.0,146.8841,147.0232,146.8741,147.0133,16165.0
2025-04-25 12:55:00,147.9,148.03,147.85,147.98,15060.0,147.0133,147.1425,146.9636,147.0928,15060.0
2025-04-25 13:00:00,147.95,148.19,147.92,148.19,13796.0,147.063,147.3016,147.0332,147.3016,13796.0
2025-04-25 13:05:00,148.2,148.3,148.16,148.16,14053.0,147.3115,147.4109,147.2717,147.2717,14053.0
2025-04-25 13:10:00,148.15,148.42,148.12,148.34,16220.0,147.2618,147.5302,147.232,147.4507,16220.0
2025-04-25 13:15:00,148.37,148.67,148.29,148.57,21234.0,147.4805,147.7787,147.401,147.6793,21234.0
2025-04-25 13:20:00,148.59,148.98,148.55,148.95,24745.0,147.6992,148.0868,147.6594,148.057,24745.0
2025-04-25 13:25:00,148.94,149.2,148.86,149.16,39911.0,148.0471,148.3055,147.9675,148.2657,39911.0
2025-04-25 13:30:00,149.15,149.15,148.57,148.68,17718.0,148.2558,148.2558,147.6793,147.7886,17718.0
2025-04-25 13:35:00,148.74,148.77,147.81,147.91,57933.0,147.8483,147.8781,146.9238,147.0232,57933.0
2025-04-25 13:40:00,147.91,148.39,147.77,148.11,16994.0,147.0232,147.5004,146.8841,147.222,16994.0
2025-04-25 13:45:00,148.03,148.03,147.62,147.89,25556.0,147.1425,147.1425,146.735,147.0034,25556.0
2025-04-25 13:50:00,147.95,147.95,147.45,147.53,23857.0,147.063,147.063,146.566,146.6455,23857.0
2025-04-25 13:55:00,147.49,147.91,147.22,147.91,20919.0,146.6058,147.0232,146.3374,147.0232,20919.0
2025-04-25 14:00:00,147.92,148.25,147.79,148.09,20519.0,147.0332,147.3612,146.904,147.2022,20519.0
2025-04-25 14:05:00,148.15,148.22,148.0,148.18,15662.0,147.2618,147.3314,147.1127,147.2916,15662.0
2025-04-25 14:10:00,148.19,148.23,147.92,147.97,17699.0,147.3016,147.3413,147.0332,147.0829,17699.0
2025-04-25 14:15:00,147.94,148.13,147.88,148.05,13588.0,147.0531,147.2419,146.9934,147.1624,13588.0
2025-04-25 14:20:00,148.08,148.29,147.95,148.24,21963.0,147.1922,147.401,147.063,147.3513,21963.0
2025-04-25 14:25:00,148.22,148.34,147.98,148.14,13269.0,147.3314,147.4507,147.0928,147.2519,13269.0
2025-04-25 14:30:00,148.15,148.33,148.13,148.28,16147.0,147.2618,147.4407,147.2419,147.391,16147.0
2025-04-25 14:35:00,148.31,148.51,148.2,148.44,18056.0,147.4208,147.6196,147.3115,147.5501,18056.0
2025-04-25 14:40:00,148.47,148.62,148.45,148.52,24627.0,147.5799,147.729,147.56,147.6296,24627.0
2025-04-25 14:45:00,148.55,148.59,148.4,148.51,13498.0,147.6594,147.6992,147.5103,147.6196,13498.0
2025-04-25 14:50:00,148.49,148.51,148.08,148.37,18323.0,147.5998,147.6196,147.1922,147.4805,18323.0
2025-04-25 14:55:00,148.43,148.45,148.11,148.2,17292.0,147.5401,147.56,147.222,147.3115,17292.0
2025-04-25 15:00:00,148.16,148.31,148.1,148.24,10583.0,147.2717,147.4208,147.2121,147.3513,10583.0
2025-04-25 15:05:00,148.27,148.34,148.15,148.28,21648.0,147.3811,147.4507,147.2618,147.391,21648.0
2025-04-25 15:10:00,148.28,148.31,147.99,148.09,22436.0,147.391,147.4208,147.1028,147.2022,22436.0
2025-04-25 15:15:00,148.09,148.13,147.91,148.04,23064.0,147.2022,147.2419,147.0232,147.1525,23064.0
2025-04-25 15:20:00,148.06,148.45,148.0,148.43,18831.0,147.1723,147.56,147.1127,147.5401,18831.0
2025-04-25 15:25:00,148.42,148.43,148.1,148.19,29480.0,147.5302,147.5401,147.2121,147.3016,29480.0
2025-04-25 15:30:00,148.16,148.17,147.93,147.98,36038.0,147.2717,147.2817,147.0431,147.0928,36038.0
2025-04-25 15:35:00,147.95,148.27,147.78,147.84,37470.0,147.063,147.3811,146.894,146.9537,37470.0
2025-04-25 15:40:00,147.84,147.94,147.67,147.8,36257.0,146.9537,147.0531,146.7847,146.9139,36257.0
2025-04-25 15:45:00,147.81,147.87,147.57,147.72,52045.0,146.9238,146.9835,146.6853,146.8344,52045.0
2025-04-25 15:50:00,147.81,148.5,147.74,148.43,111470.0,146.9238,147.6097,146.8543,147.5401,111470.0
2025-04-25 15:55:00,148.49,148.69,148.25,148.56,337689.0,147.5998,147.7986,147.3612,147.6693,337689.0
2025-04-28 09:30:00,147.79,148.62,147.42,148.17,117760.0,146.904,147.729,146.5362,147.2817,117760.0
2025-04-28 09:35:00,148.12,148.65,148.0,148.11,47677.0,147.232,147.7588,147.1127,147.222,47677.0
2025-04-28 09:40:00,148.16,149.3,148.15,149.23,31146.0,147.2717,148.4049,147.2618,148.3353,31146.0
2025-04-28 09:45:00,149.23,149.28,148.38,148.72,41051.0,148.3353,148.385,147.4904,147.8284,41051.0
2025-04-28 09:50:00,148.68,148.72,148.42,148.42,32317.0,147.7886,147.8284,147.5302,147.5302,32317.0
2025-04-28 09:55:00,148.44,148.5,147.99,148.17,37140.0,147.5501,147.6097,147.1028,147.2817,37140.0
2025-04-28 10:00:00,148.16,148.54,147.85,148.53,33547.0,147.2717,147.6495,146.9636,147.6395,33547.0
2025-04-28 10:05:00,148.55,148.72,148.32,148.39,20252.0,147.6594,147.8284,147.4308,147.5004,20252.0
2025-04-28 10:10:00,148.39,148.5,148.26,148.28,28735.0,147.5004,147.6097,147.3711,147.391,28735.0
2025-04-28 10:15:00,148.28,148.51,148.26,148.47,50367.0,147.391,147.6196,147.3711,147.5799,50367.0
2025-04-28 10:20:00,148.47,148.52,148.1,148.47,56870.0,147.5799,147.6296,147.2121,147.5799,56870.0
2025-04-28 10:25:00,148.54,148.54,147.81,147.87,23774.0,147.6495,147.6495,146.9238,146.9835,23774.0
2025-04-28 10:30:00,147.91,147.95,147.5,147.89,23918.0,147.0232,147.063,146.6157,147.0034,23918.0
2025-04-28 10:35:00,147.86,148.16,147.83,148.14,21880.0,146.9735,147.2717,146.9437,147.2519,21880.0
2025-04-28 10:40:00,148.15,148.24,147.79,148.24,29307.0,147.2618,147.3513,146.904,147.3513,29307.0
2025-04-28 10:45:00,148.19,148.26,148.0,148.17,41547.0,147.3016,147.3711,147.1127,147.2817,41547.0
2025-04-28 10:50:00,148.13,148.13,147.57,147.58,16952.0,147.2419,147.2419,146.6853,146.6952,16952.0
2025-04-28 10:55:00,147.58,147.59,147.15,147.27,33760.0,146.6952,146.7052,146.2678,146.3871,33760.0
2025-04-28 11:00:00,147.27,147.45,147.18,147.22,20752.0,146.3871,146.566,146.2976,146.3374,20752.0
2025-04-28 11:05:00,147.22,147.27,146.54,146.69,24392.0,146.3374,146.3871,145.6615,145.8106,24392.0
2025-04-28 11:10:00,146.73,146.95,146.56,146.82,17655.0,145.8503,146.069,145.6813,145.9398,17655.0
2025-04-28 11:15:00,146.83,146.91,146.47,146.53,30908.0,145.9497,146.0292,145.5919,145.6515,30908.0
2025-04-28 11:20:00,146.46,146.54,146.04,146.06,28473.0,145.5819,145.6615,145.1644,145.1843,28473.0
2025-04-28 11:25:00,146.12,146.12,145.74,145.75,41848.0,145.244,145.244,144.8662,144.8762,41848.0
2025-04-28 11:30:00,145.74,146.21,145.68,146.13,36095.0,144.8662,145.3334,144.8066,145.2539,36095.0
2025-04-28 11:35:00,146.09,146.48,146.0,146.45,31935.0,145.2141,145.6018,145.1247,145.572,31935.0
2025-04-28 11:40:00,146.37,146.8,146.37,146.59,52293.0,145.4925,145.9199,145.4925,145.7112,52293.0
2025-04-28 11:45:00,146.61,146.65,146.36,146.46,18723.0,145.731,145.7708,145.4825,145.5819,18723.0
2025-04-28 11:50:00,146.43,146.77,146.16,146.55,15435.0,145.5521,145.8901,145.2837,145.6714,15435.0
2025-04-28 11:55:00,146.56,146.65,146.23,146.29,14288.0,145.6813,145.7708,145.3533,145.4129,14288.0
2025-04-28 12:00:00,146.25,146.39,145.86,145.9,21602.0,145.3732,145.5124,144.9855,145.0253,21602.0
2025-04-28 12:05:00,145.93,145.96,145.54,145.59,27303.0,145.0551,145.0849,144.6674,144.7171,27303.0
2025-04-28 12:10:00,145.63,145.69,145.43,145.62,27041.0,144.7569,144.8165,144.5581,144.747,27041.0
2025-04-28 12:15:00,145.64,146.05,145.62,146.0,25195.0,144.7668,145.1744,144.747,145.1247,25195.0
2025-04-28 12:20:00,146.01,146.05,145.7,145.9,33892.0,145.1346,145.1744,144.8265,145.0253,33892.0
2025-04-28 12:25:00,145.9,145.9,145.44,145.49,18416.0,145.0253,145.0253,144.568,144.6177,18416.0
2025-04-28 12:30:00,145.53,145.92,145.53,145.82,38188.0,144.6575,145.0452,144.6575,144.9458,38188.0
2025-04-28 12:35:00,145.86,146.2,145.86,146.15,42616.0,144.9855,145.3235,144.9855,145.2738,42616.0
2025-04-28 12:40:00,146.16,146.3,146.1,146.27,10485.0,145.2837,145.4229,145.2241,145.3931,10485.0
2025-04-28 12:45:00,146.26,146.46,146.2,146.45,29156.0,145.3831,145.5819,145.3235,145.572,29156.0
2025-04-28 12:50:00,146.45,146.45,145.99,145.99,28954.0,145.572,145.572,145.1147,145.1147,28954.0
2025-04-28 12:55:00,145.96,146.02,145.78,145.97,33859.0,145.0849,145.1446,144.906,145.0949,33859.0
2025-04-28 13:00:00,145.97,146.24,145.92,146.06,34940.0,145.0949,145.3632,145.0452,145.1843,34940.0
2025-04-28 13:05:00,146.06,146.23,145.89,145.89,25566.0,145.1843,145.3533,145.0153,145.0153,25566.0
2025-04-28 13:10:00,145.9,146.08,145.73,145.89,42569.0,145.0253,145.2042,144.8563,145.0153,42569.0
2025-04-28 13:15:00,145.9,146.11,145.68,146.05,29835.0,145.0253,145.234,144.8066,145.1744,29835.0
2025-04-28 13:20:00,146.05,146.13,145.92,146.0,19232.0,145.1744,145.2539,145.0452,145.1247,19232.0
2025-04-28 13:25:00,145.99,146.19,145.76,145.77,49932.0,145.1147,145.3135,144.8861,144.8961,49932.0
2025-04-28 13:30:00,145.74,145.94,145.65,145.73,83762.0,144.8662,145.065,144.7768,144.8563,83762.0
2025-04-28 13:35:00,145.75,145.85,145.64,145.8,13785.0,144.8762,144.9756,144.7668,144.9259,13785.0
2025-04-28 13:40:00,145.83,145.86,145.58,145.7,77685.0,144.9557,144.9855,144.7072,144.8265,77685.0
2025-04-28 13:45:00,145.64,145.83,145.62,145.75,35178.0,144.7668,144.9557,144.747,144.8762,35178.0
2025-04-28 13:50:00,145.79,145.94,145.74,145.79,62262.0,144.9159,145.065,144.8662,144.9159,62262.0
2025-04-28 13:55:00,145.77,145.97,145.75,145.83,44568.0,144.8961,145.0949,144.8762,144.9557,44568.0
2025-04-28 14:00:00,145.79,145.97,145.75,145.77,61649.0,144.9159,145.0949,144.8762,144.8961,61649.0
2025-04-28 14:05:00,145.8,145.94,145.73,145.87,64509.0,144.9259,145.065,144.8563,144.9955,64509.0
2025-04-28 14:10:00,145.84,145.99,145.74,145.91,52985.0,144.9656,145.1147,144.8662,145.0352,52985.0
2025-04-28 14:15:00,145.94,146.08,145.83,146.01,52750.0,145.065,145.2042,144.9557,145.1346,52750.0
2025-04-28 14:20:00,146.04,146.22,145.95,146.22,53395.0,145.1644,145.3434,145.075,145.3434,53395.0
2025-04-28 14:25:00,146.21,146.24,146.04,146.09,39844.0,145.3334,145.3632,145.1644,145.2141,39844.0
2025-04-28 14:30:00,146.08,146.33,146.06,146.13,32900.0,145.2042,145.4527,145.1843,145.2539,32900.0
2025-04-28 14:35:00,146.13,146.32,146.0,146.3,30659.0,145.2539,145.4428,145.1247,145.4229,30659.0
2025-04-28 14:40:00,146.32,146.52,146.32,146.44,19732.0,145.4428,145.6416,145.4428,145.5621,19732.0
2025-04-28 14:45:00,146.43,146.49,146.31,146.4,15684.0,145.5521,145.6118,145.4328,145.5223,15684.0
2025-04-28 14:50:00,146.4,146.75,146.4,146.7,25350.0,145.5223,145.8702,145.5223,145.8205,25350.0
2025-04-28 14:55:00,146.7,146.73,146.49,146.67,21601.0,145.8205,145.8503,145.6118,145.7907,21601.0
2025-04-28 15:00:00,146.65,146.96,146.57,146.91,20284.0,145.7708,146.0789,145.6913,146.0292,20284.0
2025-04-28 15:05:00,146.91,147.17,146.85,147.16,19494.0,146.0292,146.2877,145.9696,146.2777,19494.0
2025-04-28 15:10:00,147.16,147.17,146.93,147.06,21888.0,146.2777,146.2877,146.0491,146.1783,21888.0
2025-04-28 15:15:00,147.08,147.26,147.04,147.2,27257.0,146.1982,146.3771,146.1585,146.3175,27257.0
2025-04-28 15:20:00,147.18,147.41,147.15,147.29,51992.0,146.2976,146.5262,146.2678,146.407,51992.0
2025-04-28 15:25:00,147.31,147.5,147.25,147.45,20862.0,146.4268,146.6157,146.3672,146.566,20862.0
2025-04-28 15:30:00,147.43,147.58,147.37,147.5,33540.0,146.5461,146.6952,146.4865,146.6157,33540.0
2025-04-28 15:35:00,147.49,147.64,147.14,147.44,36480.0,146.6058,146.7549,146.2579,146.5561,36480.0
2025-04-28 15:40:00,147.44,147.6,147.39,147.5,31743.0,146.5561,146.7151,146.5064,146.6157,31743.0
2025-04-28 15:45:00,147.52,147.65,147.41,147.46,34173.0,146.6356,146.7648,146.5262,146.5759,34173.0
2025-04-28 15:50:00,147.57,148.08,147.52,147.77,96053.0,146.6853,147.1922,146.6356,146.8841,96053.0
2025-04-28 15:55:00,147.81,147.82,147.45,147.65,246848.0,146.9238,146.9338,146.566,146.7648,246848.0
2025-04-29 09:30:00,146.66,147.1,145.71,146.0,174739.0,145.7807,146.2181,144.8364,145.1247,174739.0
2025-04-29 09:35:00,146.0,146.49,145.73,146.0,95819.0,145.1247,145.6118,144.8563,145.1247,95819.0
2025-04-29 09:40:00,146.0,146.82,146.0,146.79,73373.0,145.1247,145.9398,145.1247,145.91,73373.0
2025-04-29 09:45:00,146.78,147.6,146.67,147.21,34682.0,145.9,146.7151,145.7907,146.3274,34682.0
2025-04-29 09:50:00,147.21,147.43,147.02,147.24,37102.0,146.3274,146.5461,146.1386,146.3573,37102.0
2025-04-29 09:55:00,147.32,147.5,146.96,147.04,29028.0,146.4368,146.6157,146.0789,146.1585,29028.0
2025-04-29 10:00:00,147.11,147.43,146.89,147.21,39620.0,146.228,146.5461,146.0094,146.3274,39620.0
2025-04-29 10:05:00,147.2,147.78,147.2,147.68,32283.0,146.3175,146.894,146.3175,146.7946,32283.0
2025-04-29 10:10:00,147.72,147.74,147.34,147.5,37554.0,146.8344,146.8543,146.4567,146.6157,37554.0
2025-04-29 10:15:00,147.5,147.69,147.35,147.56,42325.0,146.6157,146.8046,146.4666,146.6753,42325.0
2025-04-29 10:20:00,147.55,147.58,147.02,147.1,36028.0,146.6654,146.6952,146.1386,146.2181,36028.0
2025-04-29 10:25:00,147.08,147.1,146.64,146.75,31503.0,146.1982,146.2181,145.7609,145.8702,31503.0
2025-04-29 10:30:00,146.7,147.11,146.66,147.02,39141.0,145.8205,146.228,145.7807,146.1386,39141.0
2025-04-29 10:35:00,147.02,147.5,146.99,147.3,16216.0,146.1386,146.6157,146.1088,146.4169,16216.0
2025-04-29 10:40:00,147.31,147.37,147.08,147.24,19874.0,146.4268,146.4865,146.1982,146.3573,19874.0
2025-04-29 10:45:00,147.28,147.46,147.11,147.16,32437.0,146.397,146.5759,146.228,146.2777,32437.0
2025-04-29 10:50:00,147.16,147.19,146.95,147.15,30354.0,146.2777,146.3076,146.069,146.2678,30354.0
2025-04-29 10:55:00,147.18,147.53,147.18,147.38,17899.0,146.2976,146.6455,146.2976,146.4964,17899.0
2025-04-29 11:00:00,147.38,147.52,147.21,147.29,49238.0,146.4964,146.6356,146.3274,146.407,49238.0
2025-04-29 11:05:00,147.29,147.39,147.2,147.37,14646.0,146.407,146.5064,146.3175,146.4865,14646.0
2025-04-29 11:10:00,147.41,147.44,146.93,147.09,57244.0,146.5262,146.5561,146.0491,146.2082,57244.0
2025-04-29 11:15:00,147.11,147.23,146.63,146.68,59148.0,146.228,146.3473,145.7509,145.8006,59148.0
2025-04-29 11:20:00,146.72,146.86,146.27,146.36,86500.0,145.8404,145.9795,145.3931,145.4825,86500.0
2025-04-29 11:25:00,146.36,146.74,146.2,146.66,32401.0,145.4825,145.8603,145.3235,145.7807,32401.0
2025-04-29 11:30:00,146.65,146.82,146.42,146.53,44718.0,145.7708,145.9398,145.5422,145.6515,44718.0
2025-04-29 11:35:00,146.52,146.64,146.31,146.6,37047.0,145.6416,145.7609,145.4328,145.7211,37047.0
2025-04-29 11:40:00,146.6,146.72,146.5,146.67,60052.0,145.7211,145.8404,145.6217,145.7907,60052.0
2025-04-29 11:45:00,146.67,146.78,146.38,146.49,50380.0,145.7907,145.9,145.5024,145.6118,50380.0
2025-04-29 11:50:00,146.5,146.65,146.29,146.51,41177.0,145.6217,145.7708,145.4129,145.6316,41177.0
2025-04-29 11:55:00,146.47,146.53,146.31,146.39,16021.0,145.5919,145.6515,145.4328,145.5124,16021.0
2025-04-29 12:00:00,146.42,146.75,146.42,146.72,27638.0,145.5422,145.8702,145.5422,145.8404,27638.0
2025-04-29 12:05:00,146.68,146.97,146.68,146.9,13705.0,145.8006,146.0889,145.8006,146.0193,13705.0
2025-04-29 12:10:00,146.89,146.99,146.81,146.86,15531.0,146.0094,146.1088,145.9298,145.9795,15531.0
2025-04-29 12:15:00,146.85,146.9,146.41,146.44,19945.0,145.9696,146.0193,145.5322,145.5621,19945.0
2025-04-29 12:20:00,146.43,146.49,146.32,146.46,26195.0,145.5521,145.6118,145.4428,145.5819,26195.0
2025-04-29 12:25:00,146.47,146.52,146.35,146.49,18190.0,145.5919,145.6416,145.4726,145.6118,18190.0
2025-04-29 12:30:00,146.41,146.66,146.3,146.61,13323.0,145.5322,145.7807,145.4229,145.731,13323.0
2025-04-29 12:35:00,146.61,146.62,146.19,146.28,18821.0,145.731,145.741,145.3135,145.403,18821.0
2025-04-29 12:40:00,146.21,146.5,146.2,146.34,16504.0,145.3334,145.6217,145.3235,145.4627,16504.0
2025-04-29 12:45:00,146.33,146.45,145.74,145.82,59179.0,145.4527,145.572,144.8662,144.9458,59179.0
2025-04-29 12:50:00,145.82,145.98,145.81,145.92,22489.0,144.9458,145.1048,144.9358,145.0452,22489.0
2025-04-29 12:55:00,145.95,145.95,145.52,145.74,34470.0,145.075,145.075,144.6476,144.8662,34470.0
2025-04-29 13:00:00,145.74,146.0,145.72,145.96,25002.0,144.8662,145.1247,144.8464,145.0849,25002.0
2025-04-29 13:05:00,145.96,146.12,145.88,146.05,31587.0,145.0849,145.244,145.0054,145.1744,31587.0
2025-04-29 13:10:00,146.02,146.23,145.93,146.18,37828.0,145.1446,145.3533,145.0551,145.3036,37828.0
2025-04-29 13:15:00,146.2,146.67,146.2,146.66,19316.0,145.3235,145.7907,145.3235,145.7807,19316.0
2025-04-29 13:20:00,146.63,146.69,146.55,146.68,20815.0,145.7509,145.8106,145.6714,145.8006,20815.0
2025-04-29 13:25:00,146.68,146.72,146.48,146.67,30350.0,145.8006,145.8404,145.6018,145.7907,30350.0
2025-04-29 13:30:00,146.66,146.77,146.63,146.67,20381.0,145.7807,145.8901,145.7509,145.7907,20381.0
2025-04-29 13:35:00,146.67,146.84,146.63,146.83,17659.0,145.7907,145.9597,145.7509,145.9497,17659.0
2025-04-29 13:40:00,146.83,146.98,146.82,146.88,13725.0,145.9497,146.0988,145.9398,145.9994,13725.0
2025-04-29 13:45:00,146.88,147.35,146.81,147.34,25590.0,145.9994,146.4666,145.9298,146.4567,25590.0
2025-04-29 13:50:00,147.26,147.48,147.12,147.34,17047.0,146.3771,146.5958,146.238,146.4567,17047.0
2025-04-29 13:55:00,147.38,147.7,147.34,147.58,18545.0,146.4964,146.8145,146.4567,146.6952,18545.0
2025-04-29 14:00:00,147.59,147.75,147.52,147.72,22864.0,146.7052,146.8642,146.6356,146.8344,22864.0
2025-04-29 14:05:00,147.72,147.98,147.72,147.95,34647.0,146.8344,147.0928,146.8344,147.063,34647.0
2025-04-29 14:10:00,147.95,148.04,147.8,147.95,34562.0,147.063,147.1525,146.9139,147.063,34562.0
2025-04-29 14:15:00,147.95,148.13,147.95,147.95,33984.0,147.063,147.2419,147.063,147.063,33984.0
2025-04-29 14:20:00,147.97,148.08,147.76,147.89,31737.0,147.0829,147.1922,146.8741,147.0034,31737.0
2025-04-29 14:25:00,147.9,148.12,147.82,147.98,24483.0,147.0133,147.232,146.9338,147.0928,24483.0
2025-04-29 14:30:00,148.0,148.14,147.87,148.03,25314.0,147.1127,147.2519,146.9835,147.1425,25314.0
2025-04-29 14:35:00,148.03,148.26,148.01,148.22,28454.0,147.1425,147.3711,147.1226,147.3314,28454.0
2025-04-29 14:40:00,148.22,148.24,148.04,148.12,39062.0,147.3314,147.3513,147.1525,147.232,39062.0
2025-04-29 14:45:00,148.14,148.16,147.87,147.97,64527.0,147.2519,147.2717,146.9835,147.0829,64527.0
2025-04-29 14:50:00,147.94,148.14,147.84,148.12,39084.0,147.0531,147.2519,146.9537,147.232,39084.0
2025-04-29 14:55:00,148.07,148.1,147.78,147.78,43285.0,147.1823,147.2121,146.894,146.894,43285.0
2025-04-29 15:00:00,147.75,147.86,147.52,147.52,32889.0,146.8642,146.9735,146.6356,146.6356,32889.0
2025-04-29 15:05:00,147.51,147.93,147.44,147.68,41520.0,146.6256,147.0431,146.5561,146.7946,41520.0
2025-04-29 15:10:00,147.73,147.92,147.66,147.8,35493.0,146.8443,147.0332,146.7747,146.9139,35493.0
2025-04-29 15:15:00,147.75,147.79,147.5,147.55,36346.0,146.8642,146.904,146.6157,146.6654,36346.0
2025-04-29 15:20:00,147.54,147.79,147.43,147.75,33967.0,146.6555,146.904,146.5461,146.8642,33967.0
2025-04-29 15:25:00,147.77,147.81,147.38,147.43,45617.0,146.8841,146.9238,146.4964,146.5461,45617.0
2025-04-29 15:30:00,147.42,147.65,147.39,147.56,27767.0,146.5362,146.7648,146.5064,146.6753,27767.0
2025-04-29 15:35:00,147.53,147.56,147.23,147.42,30305.0,146.6455,146.6753,146.3473,146.5362,30305.0
2025-04-29 15:40:00,147.45,147.47,147.09,147.23,35444.0,146.566,146.5859,146.2082,146.3473,35444.0
2025-04-29 15:45:00,147.23,147.45,147.08,147.4,58521.0,146.3473,146.566,146.1982,146.5163,58521.0
2025-04-29 15:50:00,147.44,147.77,147.41,147.52,97670.0,146.5561,146.8841,146.5262,146.6356,97670.0
2025-04-29 15:55:00,147.48,147.48,146.58,146.85,544512.0,146.5958,146.5958,145.7012,145.9696,544512.0
2025-04-30 09:30:00,145.19,145.83,144.25,145.79,197319.0,144.3195,144.9557,143.3852,144.9159,197319.0
2025-04-30 09:35:00,145.81,146.0,145.09,145.19,76224.0,144.9358,145.1247,144.2201,144.3195,76224.0
2025-04-30 09:40:00,145.19,145.45,144.05,144.62,59662.0,144.3195,144.578,143.1864,143.753,59662.0
2025-04-30 09:45:00,144.58,144.69,144.13,144.66,55898.0,143.7132,143.8225,143.2659,143.7927,55898.0
2025-04-30 09:50:00,144.63,144.84,144.06,144.34,64227.0,143.7629,143.9716,143.1963,143.4746,64227.0
2025-04-30 09:55:00,144.31,144.58,143.88,144.11,86711.0,143.4448,143.7132,143.0174,143.246,86711.0
2025-04-30 10:00:00,144.16,144.95,144.14,144.86,57904.0,143.2957,144.081,143.2758,143.9915,57904.0
2025-04-30 10:05:00,144.86,145.55,144.78,145.41,50620.0,143.9915,144.6774,143.912,144.5382,50620.0
2025-04-30 10:10:00,145.46,145.52,145.15,145.46,36329.0,144.5879,144.6476,144.2798,144.5879,36329.0
2025-04-30 10:15:00,145.49,145.58,145.19,145.37,22736.0,144.6177,144.7072,144.3195,144.4985,22736.0
2025-04-30 10:20:00,145.32,145.78,145.09,145.66,35413.0,144.4488,144.906,144.2201,144.7867,35413.0
2025-04-30 10:25:00,145.61,146.54,145.47,146.46,68919.0,144.737,145.6615,144.5979,145.5819,68919.0
2025-04-30 10:30:00,146.38,146.81,146.25,146.28,25674.0,145.5024,145.9298,145.3732,145.403,25674.0
2025-04-30 10:35:00,146.27,146.3,145.58,145.85,25464.0,145.3931,145.4229,144.7072,144.9756,25464.0
2025-04-30 10:40:00,145.83,146.35,145.58,146.23,25153.0,144.9557,145.4726,144.7072,145.3533,25153.0
2025-04-30 10:45:00,146.17,146.22,145.43,145.61,122447.0,145.2937,145.3434,144.5581,144.737,122447.0
2025-04-30 10:50:00,145.6,145.88,145.28,145.67,24158.0,144.7271,145.0054,144.409,144.7967,24158.0
2025-04-30 10:55:00,145.62,145.96,145.33,145.69,13745.0,144.747,145.0849,144.4587,144.8165,13745.0
2025-04-30 11:00:00,145.72,146.16,145.72,145.88,33630.0,144.8464,145.2837,144.8464,145.0054,33630.0
2025-04-30 11:05:00,145.84,146.06,145.69,146.03,17594.0,144.9656,145.1843,144.8165,145.1545,17594.0
2025-04-30 11:10:00,146.07,146.14,145.8,145.8,35449.0,145.1943,145.2638,144.9259,144.9259,35449.0
2025-04-30 11:15:00,145.86,146.19,145.81,146.15,19384.0,144.9855,145.3135,144.9358,145.2738,19384.0
2025-04-30 11:20:00,146.17,146.64,146.17,146.25,14647.0,145.2937,145.7609,145.2937,145.3732,14647.0
2025-04-30 11:25:00,146.29,146.44,146.01,146.38,20578.0,145.4129,145.5621,145.1346,145.5024,20578.0
2025-04-30 11:30:00,146.35,146.38,146.09,146.33,24937.0,145.4726,145.5024,145.2141,145.4527,24937.0
2025-04-30 11:35:00,146.39,146.45,146.07,146.13,33391.0,145.5124,145.572,145.1943,145.2539,33391.0
2025-04-30 11:40:00,146.13,146.67,146.0,146.6,39883.0,145.2539,145.7907,145.1247,145.7211,39883.0
2025-04-30 11:45:00,146.57,146.72,146.45,146.59,20856.0,145.6913,145.8404,145.572,145.7112,20856.0
2025-04-30 11:50:00,146.56,146.64,146.35,146.49,48894.0,145.6813,145.7609,145.4726,145.6118,48894.0
2025-04-30 11:55:00,146.45,146.7,146.33,146.47,45435.0,145.572,145.8205,145.4527,145.5919,45435.0
2025-04-30 12:00:00,146.46,146.78,146.31,146.75,41431.0,145.5819,145.9,145.4328,145.8702,41431.0
2025-04-30 12:05:00,146.75,146.97,146.7,146.71,39367.0,145.8702,146.0889,145.8205,145.8304,39367.0
2025-04-30 12:10:00,146.66,146.77,146.49,146.49,12604.0,145.7807,145.8901,145.6118,145.6118,12604.0
2025-04-30 12:15:00,146.49,146.59,146.25,146.48,12781.0,145.6118,145.7112,145.3732,145.6018,12781.0
2025-04-30 12:20:00,146.47,146.52,146.06,146.06,54134.0,145.5919,145.6416,145.1843,145.1843,54134.0
2025-04-30 12:25:00,146.1,146.24,146.02,146.06,38468.0,145.2241,145.3632,145.1446,145.1843,38468.0
2025-04-30 12:30:00,146.03,146.08,145.78,145.81,26392.0,145.1545,145.2042,144.906,144.9358,26392.0
2025-04-30 12:35:00,145.84,146.37,145.71,146.25,47059.0,144.9656,145.4925,144.8364,145.3732,47059.0
2025-04-30 12:40:00,146.28,146.48,146.19,146.28,47079.0,145.403,145.6018,145.3135,145.403,47079.0
2025-04-30 12:45:00,146.3,146.37,146.13,146.26,17508.0,145.4229,145.4925,145.2539,145.3831,17508.0
2025-04-30 12:50:00,146.25,146.43,146.22,146.33,24415.0,145.3732,145.5521,145.3434,145.4527,24415.0
2025-04-30 12:55:00,146.3,146.43,146.1,146.37,34702.0,145.4229,145.5521,145.2241,145.4925,34702.0
2025-04-30 13:00:00,146.38,146.52,146.24,146.27,30057.0,145.5024,145.6416,145.3632,145.3931,30057.0
2025-04-30 13:05:00,146.28,146.28,146.0,146.03,16352.0,145.403,145.403,145.1247,145.1545,16352.0
2025-04-30 13:10:00,146.0,146.02,145.71,145.84,16690.0,145.1247,145.1446,144.8364,144.9656,16690.0
2025-04-30 13:15:00,145.89,146.27,145.89,146.19,24578.0,145.0153,145.3931,145.0153,145.3135,24578.0
2025-04-30 13:20:00,146.21,146.27,146.12,146.15,29949.0,145.3334,145.3931,145.244,145.2738,29949.0
2025-04-30 13:25:00,146.15,146.63,146.15,146.56,26729.0,145.2738,145.7509,145.2738,145.6813,26729.0
2025-04-30 13:30:00,146.56,146.92,146.56,146.9,22897.0,145.6813,146.0392,145.6813,146.0193,22897.0
2025-04-30 13:35:00,146.88,147.08,146.81,146.87,51925.0,145.9994,146.1982,145.9298,145.9895,51925.0
2025-04-30 13:40:00,146.83,147.05,146.8,147.05,27378.0,145.9497,146.1684,145.9199,146.1684,27378.0
2025-04-30 13:45:00,147.04,147.05,146.77,146.86,19908.0,146.1585,146.1684,145.8901,145.9795,19908.0
2025-04-30 13:50:00,146.85,146.97,146.81,146.93,30593.0,145.9696,146.0889,145.9298,146.0491,30593.0
2025-04-30 13:55:00,146.95,147.05,146.79,146.89,35709.0,146.069,146.1684,145.91,146.0094,35709.0
2025-04-30 14:00:00,146.87,146.88,146.54,146.71,34117.0,145.9895,145.9994,145.6615,145.8304,34117.0
2025-04-30 14:05:00,146.71,147.79,146.61,147.2,89209.0,145.8304,146.904,145.731,146.3175,89209.0
2025-04-30 14:10:00,147.21,147.85,147.12,147.4,39435.0,146.3274,146.9636,146.238,146.5163,39435.0
2025-04-30 14:15:00,147.39,147.78,147.3,147.78,40357.0,146.5064,146.894,146.4169,146.894,40357.0
2025-04-30 14:20:00,147.74,147.8,147.52,147.55,45224.0,146.8543,146.9139,146.6356,146.6654,45224.0
2025-04-30 14:25:00,147.57,147.66,147.12,147.31,58610.0,146.6853,146.7747,146.238,146.4268,58610.0
2025-04-30 14:30:00,147.34,147.72,147.27,147.52,33560.0,146.4567,146.8344,146.3871,146.6356,33560.0
2025-04-30 14:35:00,147.51,147.51,147.1,147.12,43627.0,146.6256,146.6256,146.2181,146.238,43627.0
2025-04-30 14:40:00,147.09,147.36,146.95,147.14,63784.0,146.2082,146.4765,146.069,146.2579,63784.0
2025-04-30 14:45:00,147.14,147.93,147.12,147.92,51943.0,146.2579,147.0431,146.238,147.0332,51943.0
2025-04-30 14:50:00,147.89,148.1,147.65,147.68,50414.0,147.0034,147.2121,146.7648,146.7946,50414.0
2025-04-30 14:55:00,147.7,147.88,147.6,147.6,41357.0,146.8145,146.9934,146.7151,146.7151,41357.0
2025-04-30 15:00:00,147.68,147.85,147.63,147.78,49103.0,146.7946,146.9636,146.7449,146.894,49103.0
2025-04-30 15:05:00,147.76,147.81,147.56,147.61,103159.0,146.8741,146.9238,146.6753,146.725,103159.0
2025-04-30 15:10:00,147.62,147.98,147.51,147.95,78593.0,146.735,147.0928,146.6256,147.063,78593.0
2025-04-30 15:15:00,147.95,147.97,147.57,147.57,48991.0,147.063,147.0829,146.6853,146.6853,48991.0
2025-04-30 15:20:00,147.58,147.85,147.41,147.43,94021.0,146.6952,146.9636,146.5262,146.5461,94021.0
2025-04-30 15:25:00,147.43,147.44,146.78,146.82,106719.0,146.5461,146.5561,145.9,145.9398,106719.0
2025-04-30 15:30:00,146.81,147.15,146.78,146.9,111234.0,145.9298,146.2678,145.9,146.0193,111234.0
2025-04-30 15:35:00,146.89,147.34,146.84,147.22,111945.0,146.0094,146.4567,145.9597,146.3374,111945.0
2025-04-30 15:40:00,147.22,147.35,147.03,147.22,120376.0,146.3374,146.4666,146.1485,146.3374,120376.0
2025-04-30 15:45:00,147.23,147.88,147.21,147.76,160681.0,146.3473,146.9934,146.3274,146.8741,160681.0
2025-04-30 15:50:00,147.78,148.6,147.71,148.49,266251.0,146.894,147.7091,146.8244,147.5998,266251.0
2025-04-30 15:55:00,148.49,148.85,148.01,148.03,782258.0,147.5998,147.9576,147.1226,147.1425,782258.0
2025-05-01 09:30:00,138.78,138.96,134.87,135.55,1366654.0,137.948,138.1269,134.0614,134.7373,1366654.0
2025-05-01 09:35:00,135.54,136.42,135.18,136.42,628697.0,134.7274,135.6021,134.3696,135.6021,628697.0
2025-05-01 09:40:00,136.5,137.88,136.26,137.61,494222.0,135.6816,137.0534,135.4431,136.785,494222.0
2025-05-01 09:45:00,137.52,138.66,137.25,137.96,464111.0,136.6955,137.8287,136.4271,137.1329,464111.0
2025-05-01 09:50:00,137.94,138.01,136.31,136.36,290979.0,137.113,137.1826,135.4928,135.5425,290979.0
2025-05-01 09:55:00,136.36,136.74,136.07,136.42,279245.0,135.5425,135.9202,135.2542,135.6021,279245.0
2025-05-01 10:00:00,136.55,137.26,136.32,136.91,267564.0,135.7313,136.4371,135.5027,136.0892,267564.0
2025-05-01 10:05:00,136.94,137.34,136.11,136.29,217988.0,136.119,136.5166,135.294,135.4729,217988.0
2025-05-01 10:10:00,136.28,136.57,136.19,136.32,161425.0,135.463,135.7512,135.3735,135.5027,161425.0
2025-05-01 10:15:00,136.31,136.8,136.25,136.56,123635.0,135.4928,135.9798,135.4331,135.7413,123635.0
2025-05-01 10:20:00,136.6,136.87,135.9,136.16,260840.0,135.781,136.0494,135.0852,135.3437,260840.0
2025-05-01 10:25:00,136.24,136.36,135.99,136.18,218739.0,135.4232,135.5425,135.1747,135.3636,218739.0
2025-05-01 10:30:00,136.18,136.35,135.7,135.89,297275.0,135.3636,135.5325,134.8864,135.0753,297275.0
2025-05-01 10:35:00,135.92,136.2,135.74,136.18,226464.0,135.1051,135.3834,134.9262,135.3636,226464.0
2025-05-01 10:40:00,136.19,136.24,135.7,135.8,193902.0,135.3735,135.4232,134.8864,134.9858,193902.0
2025-05-01 10:45:00,135.81,135.95,135.5,135.82,187893.0,134.9958,135.1349,134.6876,135.0057,187893.0
2025-05-01 10:50:00,135.82,135.82,135.46,135.51,191865.0,135.0057,135.0057,134.6479,134.6976,191865.0
2025-05-01 10:55:00,135.51,135.64,135.3,135.36,212495.0,134.6976,134.8268,134.4888,134.5485,212495.0
2025-05-01 11:00:00,135.36,136.12,135.22,136.08,312041.0,134.5485,135.3039,134.4093,135.2642,312041.0
2025-05-01 11:05:00,136.08,136.27,135.99,136.07,255903.0,135.2642,135.453,135.1747,135.2542,255903.0
2025-05-01 11:10:00,136.07,136.19,135.89,136.04,129974.0,135.2542,135.3735,135.0753,135.2244,129974.0
2025-05-01 11:15:00,136.02,136.53,135.91,136.48,284026.0,135.2045,135.7115,135.0952,135.6618,284026.0
2025-05-01 11:20:00,136.5,136.52,136.13,136.22,153378.0,135.6816,135.7015,135.3139,135.4033,153378.0
2025-05-01 11:25:00,136.22,136.8,136.16,136.7,226105.0,135.4033,135.9798,135.3437,135.8804,226105.0
2025-05-01 11:30:00,136.7,137.28,136.65,137.02,296079.0,135.8804,136.457,135.8307,136.1985,296079.0
2025-05-01 11:35:00,137.04,137.13,136.85,136.87,130897.0,136.2184,136.3079,136.0295,136.0494,130897.0
2025-05-01 11:40:00,136.87,137.08,136.72,136.93,178658.0,136.0494,136.2582,135.9003,136.1091,178658.0
2025-05-01 11:45:00,136.97,137.02,136.18,136.22,154864.0,136.1488,136.1985,135.3636,135.4033,154864.0
2025-05-01 11:50:00,136.16,136.42,135.98,136.03,123136.0,135.3437,135.6021,135.1648,135.2145,123136.0
2025-05-01 11:55:00,136.05,136.1,135.4,135.59,146722.0,135.2343,135.284,134.5882,134.7771,146722.0
2025-05-01 12:00:00,135.61,135.84,135.52,135.8,108953.0,134.797,135.0256,134.7075,134.9858,108953.0
2025-05-01 12:05:00,135.86,136.3,135.69,136.25,106400.0,135.0455,135.4828,134.8765,135.4331,106400.0
2025-05-01 12:10:00,136.25,136.55,135.97,136.25,131024.0,135.4331,135.7313,135.1548,135.4331,131024.0
2025-05-01 12:15:00,136.23,136.41,135.97,136.21,113215.0,135.4133,135.5922,135.1548,135.3934,113215.0
2025-05-01 12:20:00,136.17,136.2,135.88,135.93,78859.0,135.3536,135.3834,135.0654,135.1151,78859.0
2025-05-01 12:25:00,135.91,136.26,135.88,136.12,77793.0,135.0952,135.4431,135.0654,135.3039,77793.0
2025-05-01 12:30:00,136.03,136.17,135.88,135.99,76705.0,135.2145,135.3536,135.0654,135.1747,76705.0
2025-05-01 12:35:00,135.99,136.28,135.99,136.16,94175.0,135.1747,135.463,135.1747,135.3437,94175.0
2025-05-01 12:40:00,136.14,136.15,135.82,136.12,77583.0,135.3238,135.3337,135.0057,135.3039,77583.0
2025-05-01 12:45:00,136.09,136.37,135.92,136.13,77022.0,135.2741,135.5524,135.1051,135.3139,77022.0
2025-05-01 12:50:00,136.13,136.4,136.08,136.21,52528.0,135.3139,135.5822,135.2642,135.3934,52528.0
2025-05-01 12:55:00,136.21,136.45,136.14,136.29,56797.0,135.3934,135.6319,135.3238,135.4729,56797.0
2025-05-01 13:00:00,136.26,136.75,136.26,136.73,107447.0,135.4431,135.9301,135.4431,135.9103,107447.0
2025-05-01 13:05:00,136.73,136.8,136.49,136.78,89475.0,135.9103,135.9798,135.6717,135.96,89475.0
2025-05-01 13:10:00,136.78,136.94,136.6,136.81,119471.0,135.96,136.119,135.781,135.9898,119471.0
2025-05-01 13:15:00,136.79,137.11,136.71,136.93,86859.0,135.9699,136.288,135.8904,136.1091,86859.0
2025-05-01 13:20:00,136.94,136.99,136.68,136.72,70171.0,136.119,136.1687,135.8606,135.9003,70171.0
2025-05-01 13:25:00,136.75,136.81,136.59,136.72,72301.0,135.9301,135.9898,135.7711,135.9003,72301.0
2025-05-01 13:30:00,136.72,136.75,136.49,136.69,61304.0,135.9003,135.9301,135.6717,135.8705,61304.0
2025-05-01 13:35:00,136.73,136.77,136.56,136.62,55914.0,135.9103,135.95,135.7413,135.8009,55914.0
2025-05-01 13:40:00,136.57,136.57,136.1,136.24,70867.0,135.7512,135.7512,135.284,135.4232,70867.0
2025-05-01 13:45:00,136.28,136.48,136.14,136.37,56882.0,135.463,135.6618,135.3238,135.5524,56882.0
2025-05-01 13:50:00,136.35,136.52,136.32,136.47,48573.0,135.5325,135.7015,135.5027,135.6518,48573.0
2025-05-01 13:55:00,136.44,136.52,136.31,136.5,57799.0,135.622,135.7015,135.4928,135.6816,57799.0
2025-05-01 14:00:00,136.52,136.71,136.42,136.56,83563.0,135.7015,135.8904,135.6021,135.7413,83563.0
2025-05-01 14:05:00,136.56,136.84,136.5,136.75,70271.0,135.7413,136.0196,135.6816,135.9301,70271.0
2025-05-01 14:10:00,136.75,137.03,136.75,136.89,104690.0,135.9301,136.2085,135.9301,136.0693,104690.0
2025-05-01 14:15:00,136.87,137.08,136.71,136.87,90526.0,136.0494,136.2582,135.8904,136.0494,90526.0
2025-05-01 14:20:00,136.81,136.81,136.46,136.46,55672.0,135.9898,135.9898,135.6419,135.6419,55672.0
2025-05-01 14:25:00,136.51,136.66,136.36,136.55,141623.0,135.6916,135.8407,135.5425,135.7313,141623.0
2025-05-01 14:30:00,136.55,136.88,136.53,136.82,192355.0,135.7313,136.0594,135.7115,135.9997,192355.0
2025-05-01 14:35:00,136.8,136.87,136.66,136.86,56393.0,135.9798,136.0494,135.8407,136.0395,56393.0
2025-05-01 14:40:00,136.85,137.0,136.75,136.77,100118.0,136.0295,136.1786,135.9301,135.95,100118.0
2025-05-01 14:45:00,136.79,137.0,136.77,136.8,70853.0,135.9699,136.1786,135.95,135.9798,70853.0
2025-05-01 14:50:00,136.82,136.89,136.61,136.63,69634.0,135.9997,136.0693,135.791,135.8109,69634.0
2025-05-01 14:55:00,136.64,136.8,136.63,136.7,72781.0,135.8208,135.9798,135.8109,135.8804,72781.0
2025-05-01 15:00:00,136.72,136.76,136.49,136.75,88180.0,135.9003,135.9401,135.6717,135.9301,88180.0
2025-05-01 15:05:00,136.74,136.75,136.51,136.63,66488.0,135.9202,135.9301,135.6916,135.8109,66488.0
2025-05-01 15:10:00,136.64,136.72,136.41,136.67,71729.0,135.8208,135.9003,135.5922,135.8506,71729.0
2025-05-01 15:15:00,136.68,136.77,136.53,136.63,88804.0,135.8606,135.95,135.7115,135.8109,88804.0
2025-05-01 15:20:00,136.63,136.7,136.55,136.63,67547.0,135.8109,135.8804,135.7313,135.8109,67547.0
2025-05-01 15:25:00,136.63,136.8,136.53,136.67,99808.0,135.8109,135.9798,135.7115,135.8506,99808.0
2025-05-01 15:30:00,136.68,136.75,136.57,136.65,101441.0,135.8606,135.9301,135.7512,135.8307,101441.0
2025-05-01 15:35:00,136.67,136.71,136.3,136.34,108828.0,135.8506,135.8904,135.4828,135.5226,108828.0
2025-05-01 15:40:00,136.34,136.38,135.96,136.03,147405.0,135.5226,135.5624,135.1449,135.2145,147405.0
2025-05-01 15:45:00,136.03,136.39,136.02,136.26,118829.0,135.2145,135.5723,135.2045,135.4431,118829.0
2025-05-01 15:50:00,136.28,136.5,135.72,136.1,351945.0,135.463,135.6816,134.9063,135.284,351945.0
2025-05-01 15:55:00,136.09,136.14,135.04,135.17,997930.0,135.2741,135.3238,134.2304,134.3596,997930.0
2025-05-02 09:30:00,137.76,138.57,137.29,138.49,460663.0,136.9341,137.7392,136.4669,137.6597,460663.0
2025-05-02 09:35:00,138.55,138.66,137.8,138.17,206703.0,137.7194,137.8287,136.9738,137.3416,206703.0
2025-05-02 09:40:00,138.16,138.25,137.67,137.92,135175.0,137.3317,137.4212,136.8446,137.0931,135175.0
2025-05-02 09:45:00,137.98,138.42,137.8,137.93,198260.0,137.1528,137.5901,136.9738,137.1031,198260.0
2025-05-02 09:50:00,137.96,138.06,137.49,137.95,150095.0,137.1329,137.2323,136.6657,137.123,150095.0
2025-05-02 09:55:00,137.98,138.13,137.71,138.01,145925.0,137.1528,137.3019,136.8844,137.1826,145925.0
2025-05-02 10:00:00,138.08,138.79,137.95,138.63,180024.0,137.2522,137.9579,137.123,137.7989,180024.0
2025-05-02 10:05:00,138.63,139.22,138.61,139.18,198032.0,137.7989,138.3853,137.779,138.3456,198032.0
2025-05-02 10:10:00,139.15,139.26,138.61,138.89,149888.0,138.3158,138.4251,137.779,138.0573,149888.0
2025-05-02 10:15:00,138.88,139.14,138.74,138.99,88980.0,138.0474,138.3058,137.9082,138.1567,88980.0
2025-05-02 10:20:00,138.95,139.14,138.75,139.08,117795.0,138.117,138.3058,137.9182,138.2462,117795.0
2025-05-02 10:25:00,139.14,139.45,139.08,139.34,138490.0,138.3058,138.614,138.2462,138.5046,138490.0
2025-05-02 10:30:00,139.39,139.51,138.92,139.03,102960.0,138.5543,138.6736,138.0871,138.1965,102960.0
2025-05-02 10:35:00,139.06,139.1,138.75,138.89,71548.0,138.2263,138.2661,137.9182,138.0573,71548.0
2025-05-02 10:40:00,138.84,139.2,138.78,139.14,70346.0,138.0076,138.3655,137.948,138.3058,70346.0
2025-05-02 10:45:00,139.13,139.44,139.0,139.41,82737.0,138.2959,138.604,138.1667,138.5742,82737.0
2025-05-02 10:50:00,139.38,139.67,139.27,139.47,89681.0,138.5444,138.8326,138.435,138.6338,89681.0
2025-05-02 10:55:00,139.45,139.82,139.43,139.71,113152.0,138.614,138.9817,138.5941,138.8724,113152.0
2025-05-02 11:00:00,139.71,139.95,139.66,139.71,95688.0,138.8724,139.111,138.8227,138.8724,95688.0
2025-05-02 11:05:00,139.72,140.15,139.57,139.88,135447.0,138.8823,139.3098,138.7332,139.0414,135447.0
2025-05-02 11:10:00,139.92,140.17,139.8,140.17,70678.0,139.0811,139.3296,138.9619,139.3296,70678.0
2025-05-02 11:15:00,140.16,140.33,140.12,140.23,80372.0,139.3197,139.4887,139.2799,139.3893,80372.0
2025-05-02 11:20:00,140.2,140.71,140.1,140.62,94723.0,139.3595,139.8664,139.2601,139.7769,94723.0
2025-05-02 11:25:00,140.62,140.69,140.19,140.19,89829.0,139.7769,139.8465,139.3495,139.3495,89829.0
2025-05-02 11:30:00,140.19,140.47,140.1,140.31,121083.0,139.3495,139.6278,139.2601,139.4688,121083.0
2025-05-02 11:35:00,140.3,140.58,140.19,140.33,84001.0,139.4589,139.7372,139.3495,139.4887,84001.0
2025-05-02 11:40:00,140.39,140.79,140.34,140.66,76587.0,139.5483,139.9459,139.4986,139.8167,76587.0
2025-05-02 11:45:00,140.66,140.86,140.54,140.72,75130.0,139.8167,140.0155,139.6974,139.8763,75130.0
2025-05-02 11:50:00,140.69,141.05,140.64,140.92,81252.0,139.8465,140.2044,139.7968,140.0751,81252.0
2025-05-02 11:55:00,140.97,141.06,140.81,140.84,62424.0,140.1248,140.2143,139.9658,139.9956,62424.0
2025-05-02 12:00:00,140.83,141.28,140.52,141.2,208753.0,139.9857,140.433,139.6775,140.3535,208753.0
2025-05-02 12:05:00,141.15,141.3,141.0,141.18,75240.0,140.3038,140.4529,140.1547,140.3336,75240.0
2025-05-02 12:10:00,141.13,141.38,140.96,141.21,52954.0,140.2839,140.5324,140.1149,140.3634,52954.0
2025-05-02 12:15:00,141.2,141.38,141.1,141.24,67170.0,140.3535,140.5324,140.2541,140.3932,67170.0
2025-05-02 12:20:00,141.24,141.29,140.91,140.94,56487.0,140.3932,140.4429,140.0652,140.095,56487.0
2025-05-02 12:25:00,140.95,140.99,140.64,140.69,65214.0,140.105,140.1447,139.7968,139.8465,65214.0
2025-05-02 12:30:00,140.73,140.9,140.68,140.89,77698.0,139.8863,140.0553,139.8366,140.0453,77698.0
2025-05-02 12:35:00,140.91,141.24,140.89,141.2,65960.0,140.0652,140.3932,140.0453,140.3535,65960.0
2025-05-02 12:40:00,141.2,141.24,141.0,141.19,72861.0,140.3535,140.3932,140.1547,140.3435,72861.0
2025-05-02 12:45:00,141.19,141.41,141.12,141.19,85711.0,140.3435,140.5622,140.2739,140.3435,85711.0
2025-05-02 12:50:00,141.22,141.34,141.03,141.11,66003.0,140.3733,140.4926,140.1845,140.264,66003.0
2025-05-02 12:55:00,141.1,141.12,140.83,140.88,63300.0,140.2541,140.2739,139.9857,140.0354,63300.0
2025-05-02 13:00:00,140.88,140.99,140.74,140.8,87736.0,140.0354,140.1447,139.8962,139.9559,87736.0
2025-05-02 13:05:00,140.78,140.9,140.68,140.72,92542.0,139.936,140.0553,139.8366,139.8763,92542.0
2025-05-02 13:10:00,140.72,140.75,140.39,140.41,66905.0,139.8763,139.9062,139.5483,139.5682,66905.0
2025-05-02 13:15:00,140.41,140.61,140.36,140.59,82649.0,139.5682,139.767,139.5185,139.7471,82649.0
2025-05-02 13:20:00,140.59,140.74,140.39,140.41,48306.0,139.7471,139.8962,139.5483,139.5682,48306.0
2025-05-02 13:25:00,140.43,140.63,140.42,140.5,61714.0,139.5881,139.7869,139.5781,139.6577,61714.0
2025-05-02 13:30:00,140.53,140.53,140.29,140.31,42689.0,139.6875,139.6875,139.4489,139.4688,42689.0
2025-05-02 13:35:00,140.31,140.5,140.21,140.4,56314.0,139.4688,139.6577,139.3694,139.5583,56314.0
2025-05-02 13:40:00,140.38,140.57,140.26,140.5,54833.0,139.5384,139.7272,139.4191,139.6577,54833.0
2025-05-02 13:45:00,140.51,140.72,140.47,140.64,48926.0,139.6676,139.8763,139.6278,139.7968,48926.0
2025-05-02 13:50:00,140.66,140.81,140.54,140.62,56927.0,139.8167,139.9658,139.6974,139.7769,56927.0
2025-05-02 13:55:00,140.61,140.66,140.4,140.48,78500.0,139.767,139.8167,139.5583,139.6378,78500.0
2025-05-02 14:00:00,140.45,140.62,140.39,140.48,40681.0,139.608,139.7769,139.5483,139.6378,40681.0
2025-05-02 14:05:00,140.53,140.53,140.23,140.28,57372.0,139.6875,139.6875,139.3893,139.439,57372.0
2025-05-02 14:10:00,140.26,140.41,140.22,140.23,58661.0,139.4191,139.5682,139.3793,139.3893,58661.0
2025-05-02 14:15:00,140.21,140.25,139.85,139.89,84213.0,139.3694,139.4092,139.0116,139.0513,84213.0
2025-05-02 14:20:00,139.89,139.95,139.73,139.83,74671.0,139.0513,139.111,138.8923,138.9917,74671.0
2025-05-02 14:25:00,139.83,140.11,139.79,140.04,66381.0,138.9917,139.27,138.9519,139.2004,66381.0
2025-05-02 14:30:00,140.03,140.4,140.02,140.35,116236.0,139.1905,139.5583,139.1805,139.5086,116236.0
2025-05-02 14:35:00,140.37,140.47,140.16,140.22,90035.0,139.5284,139.6278,139.3197,139.3793,90035.0
2025-05-02 14:40:00,140.18,140.26,140.01,140.14,51322.0,139.3396,139.4191,139.1706,139.2998,51322.0
2025-05-02 14:45:00,140.12,140.13,139.6,139.65,54389.0,139.2799,139.2899,138.7631,138.8128,54389.0
2025-05-02 14:50:00,139.63,139.71,139.41,139.61,78769.0,138.7929,138.8724,138.5742,138.773,78769.0
2025-05-02 14:55:00,139.6,139.73,139.51,139.64,56889.0,138.7631,138.8923,138.6736,138.8028,56889.0
2025-05-02 15:00:00,139.63,139.64,139.3,139.46,68209.0,138.7929,138.8028,138.4649,138.6239,68209.0
2025-05-02 15:05:00,139.47,139.75,139.29,139.68,82055.0,138.6338,138.9122,138.4549,138.8426,82055.0
2025-05-02 15:10:00,139.67,139.69,139.48,139.55,68761.0,138.8326,138.8525,138.6438,138.7134,68761.0
2025-05-02 15:15:00,139.55,139.74,139.49,139.72,58547.0,138.7134,138.9022,138.6537,138.8823,58547.0
2025-05-02 15:20:00,139.71,139.74,139.57,139.67,41918.0,138.8724,138.9022,138.7332,138.8326,41918.0
2025-05-02 15:25:00,139.68,139.83,139.59,139.69,79591.0,138.8426,138.9917,138.7531,138.8525,79591.0
2025-05-02 15:30:00,139.68,140.05,139.62,140.03,98097.0,138.8426,139.2104,138.7829,139.1905,98097.0
2025-05-02 15:35:00,140.03,140.19,139.99,140.15,132796.0,139.1905,139.3495,139.1507,139.3098,132796.0
2025-05-02 15:40:00,140.15,140.24,140.04,140.1,123455.0,139.3098,139.3992,139.2004,139.2601,123455.0
2025-05-02 15:45:00,140.09,140.11,139.59,139.66,117287.0,139.2501,139.27,138.7531,138.8227,117287.0
2025-05-02 15:50:00,139.66,140.04,139.66,139.81,163494.0,138.8227,139.2004,138.8227,138.9718,163494.0
2025-05-02 15:55:00,139.8,139.95,139.52,139.81,691258.0,138.9619,139.111,138.6835,138.9718,691258.0
2025-05-05 09:30:00,138.3,139.37,138.29,139.29,180416.0,137.4709,138.5344,137.4609,138.4549,180416.0
2025-05-05 09:35:00,139.31,139.66,138.95,139.01,85557.0,138.4748,138.8227,138.117,138.1766,85557.0
2025-05-05 09:40:00,139.07,139.22,138.7,139.0,70336.0,138.2362,138.3853,137.8685,138.1667,70336.0
2025-05-05 09:45:00,138.98,139.43,138.84,139.17,55195.0,138.1468,138.5941,138.0076,138.3356,55195.0
2025-05-05 09:50:00,139.12,139.22,138.81,139.22,39386.0,138.2859,138.3853,137.9778,138.3853,39386.0
2025-05-05 09:55:00,139.22,139.61,139.09,139.16,71126.0,138.3853,138.773,138.2561,138.3257,71126.0
2025-05-05 10:00:00,139.36,140.06,139.31,139.61,81143.0,138.5245,139.2203,138.4748,138.773,81143.0
2025-05-05 10:05:00,139.58,139.89,139.48,139.74,46071.0,138.7432,139.0513,138.6438,138.9022,46071.0
2025-05-05 10:10:00,139.68,139.88,139.53,139.6,47679.0,138.8426,139.0414,138.6935,138.7631,47679.0
2025-05-05 10:15:00,139.65,140.05,139.59,139.79,38838.0,138.8128,139.2104,138.7531,138.9519,38838.0
2025-05-05 10:20:00,139.79,139.87,139.5,139.59,64991.0,138.9519,139.0314,138.6637,138.7531,64991.0
2025-05-05 10:25:00,139.58,140.0,139.57,139.93,52256.0,138.7432,139.1607,138.7332,139.0911,52256.0
2025-05-05 10:30:00,139.97,140.0,139.4,139.44,47006.0,139.1308,139.1607,138.5643,138.604,47006.0
2025-05-05 10:35:00,139.47,139.98,139.42,139.88,33858.0,138.6338,139.1408,138.5841,139.0414,33858.0
2025-05-05 10:40:00,139.85,139.98,139.63,139.94,26422.0,139.0116,139.1408,138.7929,139.101,26422.0
2025-05-05 10:45:00,139.96,140.05,139.82,139.95,36825.0,139.1209,139.2104,138.9817,139.111,36825.0
2025-05-05 10:50:00,139.95,140.14,139.89,140.11,41858.0,139.111,139.2998,139.0513,139.27,41858.0
2025-05-05 10:55:00,140.14,140.21,140.05,140.08,23044.0,139.2998,139.3694,139.2104,139.2402,23044.0
2025-05-05 11:00:00,140.03,140.33,139.97,140.33,55135.0,139.1905,139.4887,139.1308,139.4887,55135.0
2025-05-05 11:05:00,140.29,140.33,140.02,140.14,40277.0,139.4489,139.4887,139.1805,139.2998,40277.0
2025-05-05 11:10:00,140.14,140.43,140.09,140.32,59336.0,139.2998,139.5881,139.2501,139.4787,59336.0
2025-05-05 11:15:00,140.29,140.4,140.19,140.4,40799.0,139.4489,139.5583,139.3495,139.5583,40799.0
2025-05-05 11:20:00,140.38,140.66,140.36,140.54,57688.0,139.5384,139.8167,139.5185,139.6974,57688.0
2025-05-05 11:25:00,140.55,140.77,140.44,140.72,64742.0,139.7074,139.926,139.598,139.8763,64742.0
2025-05-05 11:30:00,140.69,140.74,140.36,140.4,47071.0,139.8465,139.8962,139.5185,139.5583,47071.0
2025-05-05 11:35:00,140.42,140.43,140.2,140.22,56420.0,139.5781,139.5881,139.3595,139.3793,56420.0
2025-05-05 11:40:00,140.23,140.31,139.89,140.03,47931.0,139.3893,139.4688,139.0513,139.1905,47931.0
2025-05-05 11:45:00,140.03,140.13,139.86,139.86,38077.0,139.1905,139.2899,139.0215,139.0215,38077.0
2025-05-05 11:50:00,139.86,139.94,139.77,139.79,47768.0,139.0215,139.101,138.932,138.9519,47768.0
2025-05-05 11:55:00,139.79,139.9,139.68,139.76,32781.0,138.9519,139.0613,138.8426,138.9221,32781.0
2025-05-05 12:00:00,139.74,140.02,139.73,139.77,32691.0,138.9022,139.1805,138.8923,138.932,32691.0
2025-05-05 12:05:00,139.75,139.82,139.53,139.53,51291.0,138.9122,138.9817,138.6935,138.6935,51291.0
2025-05-05 12:10:00,139.55,139.81,139.54,139.74,31034.0,138.7134,138.9718,138.7034,138.9022,31034.0
2025-05-05 12:15:00,139.73,139.84,139.72,139.79,26914.0,138.8923,139.0016,138.8823,138.9519,26914.0
2025-05-05 12:20:00,139.78,139.87,139.74,139.78,28901.0,138.942,139.0314,138.9022,138.942,28901.0
2025-05-05 12:25:00,139.78,139.79,139.51,139.59,44334.0,138.942,138.9519,138.6736,138.7531,44334.0
2025-05-05 12:30:00,139.59,139.67,139.49,139.57,36867.0,138.7531,138.8326,138.6537,138.7332,36867.0
2025-05-05 12:35:00,139.58,139.66,139.5,139.63,43081.0,138.7432,138.8227,138.6637,138.7929,43081.0
2025-05-05 12:40:00,139.64,139.8,139.61,139.78,37742.0,138.8028,138.9619,138.773,138.942,37742.0
2025-05-05 12:45:00,139.78,139.93,139.73,139.91,33343.0,138.942,139.0911,138.8923,139.0712,33343.0
2025-05-05 12:50:00,139.91,140.03,139.8,140.0,22204.0,139.0712,139.1905,138.9619,139.1607,22204.0
2025-05-05 12:55:00,140.0,140.11,139.98,140.0,44924.0,139.1607,139.27,139.1408,139.1607,44924.0
2025-05-05 13:00:00,140.0,140.15,139.9,140.06,41075.0,139.1607,139.3098,139.0613,139.2203,41075.0
2025-05-05 13:05:00,140.05,140.11,139.95,140.0,32959.0,139.2104,139.27,139.111,139.1607,32959.0
2025-05-05 13:10:00,140.02,140.2,140.01,140.02,59844.0,139.1805,139.3595,139.1706,139.1805,59844.0
2025-05-05 13:15:00,140.02,140.03,139.84,139.9,26737.0,139.1805,139.1905,139.0016,139.0613,26737.0
2025-05-05 13:20:00,139.93,140.03,139.9,139.96,29223.0,139.0911,139.1905,139.0613,139.1209,29223.0
2025-05-05 13:25:00,139.97,140.13,139.96,140.12,20223.0,139.1308,139.2899,139.1209,139.2799,20223.0
2025-05-05 13:30:00,140.12,140.3,140.05,140.18,47955.0,139.2799,139.4589,139.2104,139.3396,47955.0
2025-05-05 13:35:00,140.16,140.23,140.08,140.11,32187.0,139.3197,139.3893,139.2402,139.27,32187.0
2025-05-05 13:40:00,140.13,140.17,140.02,140.03,42119.0,139.2899,139.3296,139.1805,139.1905,42119.0
2025-05-05 13:45:00,140.02,140.17,139.97,140.13,30004.0,139.1805,139.3296,139.1308,139.2899,30004.0
2025-05-05 13:50:00,140.11,140.13,140.03,140.04,25177.0,139.27,139.2899,139.1905,139.2004,25177.0
2025-05-05 13:55:00,140.03,140.13,139.95,140.04,48497.0,139.1905,139.2899,139.111,139.2004,48497.0
2025-05-05 14:00:00,140.05,140.15,140.0,140.11,34168.0,139.2104,139.3098,139.1607,139.27,34168.0
2025-05-05 14:05:00,140.09,140.18,140.02,140.12,34241.0,139.2501,139.3396,139.1805,139.2799,34241.0
2025-05-05 14:10:00,140.12,140.28,140.05,140.26,26541.0,139.2799,139.439,139.2104,139.4191,26541.0
2025-05-05 14:15:00,140.27,140.3,140.2,140.25,30884.0,139.429,139.4589,139.3595,139.4092,30884.0
2025-05-05 14:20:00,140.22,140.34,140.21,140.26,51640.0,139.3793,139.4986,139.3694,139.4191,51640.0
2025-05-05 14:25:00,140.27,140.3,140.18,140.19,27768.0,139.429,139.4589,139.3396,139.3495,27768.0
2025-05-05 14:30:00,140.18,140.4,140.15,140.37,40454.0,139.3396,139.5583,139.3098,139.5284,40454.0
2025-05-05 14:35:00,140.37,140.44,140.32,140.34,36493.0,139.5284,139.598,139.4787,139.4986,36493.0
2025-05-05 14:40:00,140.37,140.43,140.31,140.34,46995.0,139.5284,139.5881,139.4688,139.4986,46995.0
2025-05-05 14:45:00,140.34,140.35,140.23,140.27,28460.0,139.4986,139.5086,139.3893,139.429,28460.0
2025-05-05 14:50:00,140.3,140.32,140.11,140.15,26930.0,139.4589,139.4787,139.27,139.3098,26930.0
2025-05-05 14:55:00,140.15,140.16,139.93,139.94,38213.0,139.3098,139.3197,139.0911,139.101,38213.0
2025-05-05 15:00:00,139.93,139.97,139.77,139.95,45659.0,139.0911,139.1308,138.932,139.111,45659.0
2025-05-05 15:05:00,139.94,140.05,139.9,139.97,40617.0,139.101,139.2104,139.0613,139.1308,40617.0
2025-05-05 15:10:00,139.99,140.0,139.81,139.85,51370.0,139.1507,139.1607,138.9718,139.0116,51370.0
2025-05-05 15:15:00,139.87,140.01,139.86,139.96,56691.0,139.0314,139.1706,139.0215,139.1209,56691.0
2025-05-05 15:20:00,139.97,140.0,139.75,139.79,53701.0,139.1308,139.1607,138.9122,138.9519,53701.0
2025-05-05 15:25:00,139.78,139.85,139.66,139.66,46633.0,138.942,139.0116,138.8227,138.8227,46633.0
2025-05-05 15:30:00,139.66,139.78,139.59,139.72,85572.0,138.8227,138.942,138.7531,138.8823,85572.0
2025-05-05 15:35:00,139.71,139.99,139.71,139.88,66628.0,138.8724,139.1507,138.8724,139.0414,66628.0
2025-05-05 15:40:00,139.89,139.96,139.64,139.68,51263.0,139.0513,139.1209,138.8028,138.8426,51263.0
2025-05-05 15:45:00,139.69,139.84,139.49,139.71,72644.0,138.8525,139.0016,138.6537,138.8724,72644.0
2025-05-05 15:50:00,139.72,139.81,139.31,139.35,130367.0,138.8823,138.9718,138.4748,138.5146,130367.0
2025-05-05 15:55:00,139.36,139.55,139.15,139.48,348887.0,138.5245,138.7134,138.3158,138.6438,348887.0
2025-05-06 09:30:00,137.82,139.12,137.7,139.04,165427.0,136.9937,138.2859,136.8744,138.2064,165427.0
2025-05-06 09:35:00,139.06,139.17,138.49,138.88,84232.0,138.2263,138.3356,137.6597,138.0474,84232.0
2025-05-06 09:40:00,138.86,138.86,138.28,138.42,45109.0,138.0275,138.0275,137.451,137.5901,45109.0
2025-05-06 09:45:00,138.46,138.64,138.01,138.12,92969.0,137.6299,137.8088,137.1826,137.2919,92969.0
2025-05-06 09:50:00,138.11,138.16,137.46,137.64,87111.0,137.282,137.3317,136.6359,136.8148,87111.0
2025-05-06 09:55:00,137.66,138.17,137.56,138.07,74022.0,136.8347,137.3416,136.7353,137.2422,74022.0
2025-05-06 10:00:00,138.11,138.53,138.07,138.46,59006.0,137.282,137.6995,137.2422,137.6299,59006.0
2025-05-06 10:05:00,138.47,138.6,138.24,138.49,40911.0,137.6398,137.7691,137.4112,137.6597,40911.0
2025-05-06 10:10:00,138.5,138.76,138.49,138.52,59941.0,137.6697,137.9281,137.6597,137.6895,59941.0
2025-05-06 10:15:00,138.55,138.89,138.49,138.83,50537.0,137.7194,138.0573,137.6597,137.9977,50537.0
2025-05-06 10:20:00,138.82,139.05,138.73,138.86,53273.0,137.9877,138.2164,137.8983,138.0275,53273.0
2025-05-06 10:25:00,138.91,138.95,138.77,138.88,44046.0,138.0772,138.117,137.938,138.0474,44046.0
2025-05-06 10:30:00,138.89,138.96,138.7,138.8,35337.0,138.0573,138.1269,137.8685,137.9679,35337.0
2025-05-06 10:35:00,138.75,138.92,138.62,138.91,40983.0,137.9182,138.0871,137.7889,138.0772,40983.0
2025-05-06 10:40:00,138.94,138.96,138.7,138.88,32052.0,138.107,138.1269,137.8685,138.0474,32052.0
2025-05-06 10:45:00,138.95,139.17,138.86,139.08,30882.0,138.117,138.3356,138.0275,138.2462,30882.0
2025-05-06 10:50:00,139.08,139.08,138.75,139.0,47821.0,138.2462,138.2462,137.9182,138.1667,47821.0
2025-05-06 10:55:00,138.97,139.1,138.88,138.99,42462.0,138.1368,138.2661,138.0474,138.1567,42462.0
2025-05-06 11:00:00,138.99,139.16,138.97,139.02,44576.0,138.1567,138.3257,138.1368,138.1865,44576.0
2025-05-06 11:05:00,139.02,139.05,138.62,138.63,24616.0,138.1865,138.2164,137.7889,137.7989,24616.0
2025-05-06 11:10:00,138.65,138.92,138.62,138.78,39112.0,137.8188,138.0871,137.7889,137.948,39112.0
2025-05-06 11:15:00,138.87,139.01,138.67,138.97,43938.0,138.0374,138.1766,137.8386,138.1368,43938.0
2025-05-06 11:20:00,139.0,139.25,138.98,139.22,44841.0,138.1667,138.4152,138.1468,138.3853,44841.0
2025-05-06 11:25:00,139.24,139.24,139.13,139.24,40270.0,138.4052,138.4052,138.2959,138.4052,40270.0
2025-05-06 11:30:00,139.19,139.4,139.15,139.4,42773.0,138.3555,138.5643,138.3158,138.5643,42773.0
2025-05-06 11:35:00,139.41,139.67,139.36,139.66,63304.0,138.5742,138.8326,138.5245,138.8227,63304.0
2025-05-06 11:40:00,139.69,139.75,139.4,139.4,46207.0,138.8525,138.9122,138.5643,138.5643,46207.0
2025-05-06 11:45:00,139.45,139.65,139.39,139.55,27449.0,138.614,138.8128,138.5543,138.7134,27449.0
2025-05-06 11:50:00,139.56,139.57,139.35,139.38,28516.0,138.7233,138.7332,138.5146,138.5444,28516.0
2025-05-06 11:55:00,139.4,139.53,139.38,139.49,28861.0,138.5643,138.6935,138.5444,138.6537,28861.0
2025-05-06 12:00:00,139.5,139.63,139.42,139.54,37162.0,138.6637,138.7929,138.5841,138.7034,37162.0
2025-05-06 12:05:00,139.57,139.57,139.35,139.36,40530.0,138.7332,138.7332,138.5146,138.5245,40530.0
2025-05-06 12:10:00,139.39,140.43,139.32,140.27,64126.0,138.5543,139.5881,138.4847,139.429,64126.0
2025-05-06 12:15:00,140.31,140.31,139.97,140.15,44198.0,139.4688,139.4688,139.1308,139.3098,44198.0
2025-05-06 12:20:00,140.08,140.18,139.37,139.53,41811.0,139.2402,139.3396,138.5344,138.6935,41811.0
2025-05-06 12:25:00,139.56,139.71,139.52,139.59,19038.0,138.7233,138.8724,138.6835,138.7531,19038.0
2025-05-06 12:30:00,139.58,139.72,139.54,139.64,27391.0,138.7432,138.8823,138.7034,138.8028,27391.0
2025-05-06 12:35:00,139.68,139.87,139.61,139.71,31234.0,138.8426,139.0314,138.773,138.8724,31234.0
2025-05-06 12:40:00,139.66,139.77,139.48,139.52,33126.0,138.8227,138.932,138.6438,138.6835,33126.0
2025-05-06 12:45:00,139.47,139.49,139.34,139.38,30285.0,138.6338,138.6537,138.5046,138.5444,30285.0
2025-05-06 12:50:00,139.38,139.38,139.13,139.21,34971.0,138.5444,138.5444,138.2959,138.3754,34971.0
2025-05-06 12:55:00,139.22,139.23,138.78,138.79,35988.0,138.3853,138.3953,137.948,137.9579,35988.0
2025-05-06 13:00:00,138.81,139.19,138.8,139.1,57902.0,137.9778,138.3555,137.9679,138.2661,57902.0
2025-05-06 13:05:00,139.08,139.35,139.08,139.27,26689.0,138.2462,138.5146,138.2462,138.435,26689.0
2025-05-06 13:10:00,139.24,139.25,139.01,139.18,39598.0,138.4052,138.4152,138.1766,138.3456,39598.0
2025-05-06 13:15:00,139.16,139.2,139.07,139.13,23907.0,138.3257,138.3655,138.2362,138.2959,23907.0
2025-05-06 13:20:00,139.13,139.15,138.77,138.84,25692.0,138.2959,138.3158,137.938,138.0076,25692.0
2025-05-06 13:25:00,138.83,139.24,138.81,139.21,67648.0,137.9977,138.4052,137.9778,138.3754,67648.0
2025-05-06 13:30:00,139.21,139.54,139.21,139.54,37016.0,138.3754,138.7034,138.3754,138.7034,37016.0
2025-05-06 13:35:00,139.52,139.6,139.31,139.34,40288.0,138.6835,138.7631,138.4748,138.5046,40288.0
2025-05-06 13:40:00,139.33,139.33,139.15,139.23,30483.0,138.4947,138.4947,138.3158,138.3953,30483.0
2025-05-06 13:45:00,139.23,139.24,139.13,139.24,35140.0,138.3953,138.4052,138.2959,138.4052,35140.0
2025-05-06 13:50:00,139.24,139.4,139.17,139.2,34766.0,138.4052,138.5643,138.3356,138.3655,34766.0
2025-05-06 13:55:00,139.2,139.33,139.15,139.27,40052.0,138.3655,138.4947,138.3158,138.435,40052.0
2025-05-06 14:00:00,139.25,139.81,139.23,139.64,39383.0,138.4152,138.9718,138.3953,138.8028,39383.0
2025-05-06 14:05:00,139.62,139.75,139.49,139.75,23224.0,138.7829,138.9122,138.6537,138.9122,23224.0
2025-05-06 14:10:00,139.72,139.73,139.33,139.45,40091.0,138.8823,138.8923,138.4947,138.614,40091.0
2025-05-06 14:15:00,139.47,139.8,139.47,139.75,78085.0,138.6338,138.9619,138.6338,138.9122,78085.0
2025-05-06 14:20:00,139.77,139.94,139.7,139.89,23232.0,138.932,139.101,138.8625,139.0513,23232.0
2025-05-06 14:25:00,139.88,139.96,139.78,139.78,34577.0,139.0414,139.1209,138.942,138.942,34577.0
2025-05-06 14:30:00,139.85,139.95,139.8,139.87,26118.0,139.0116,139.111,138.9619,139.0314,26118.0
2025-05-06 14:35:00,139.87,139.89,139.7,139.88,35164.0,139.0314,139.0513,138.8625,139.0414,35164.0
2025-05-06 14:40:00,139.87,140.01,139.85,139.94,44353.0,139.0314,139.1706,139.0116,139.101,44353.0
2025-05-06 14:45:00,139.96,140.06,139.91,139.98,29315.0,139.1209,139.2203,139.0712,139.1408,29315.0
2025-05-06 14:50:00,140.0,140.14,139.9,140.09,20267.0,139.1607,139.2998,139.0613,139.2501,20267.0
2025-05-06 14:55:00,140.07,140.25,140.04,140.19,30480.0,139.2302,139.4092,139.2004,139.3495,30480.0
2025-05-06 15:00:00,140.16,140.22,140.1,140.19,33794.0,139.3197,139.3793,139.2601,139.3495,33794.0
2025-05-06 15:05:00,140.22,140.26,140.06,140.21,50637.0,139.3793,139.4191,139.2203,139.3694,50637.0
2025-05-06 15:10:00,140.2,140.29,140.08,140.27,39151.0,139.3595,139.4489,139.2402,139.429,39151.0
2025-05-06 15:15:00,140.25,140.36,140.09,140.13,47554.0,139.4092,139.5185,139.2501,139.2899,47554.0
2025-05-06 15:20:00,140.14,140.17,139.85,140.0,70599.0,139.2998,139.3296,139.0116,139.1607,70599.0
2025-05-06 15:25:00,140.0,140.06,139.88,140.06,65680.0,139.1607,139.2203,139.0414,139.2203,65680.0
2025-05-06 15:30:00,140.06,140.38,139.98,140.38,65108.0,139.2203,139.5384,139.1408,139.5384,65108.0
2025-05-06 15:35:00,140.39,140.57,140.37,140.46,79345.0,139.5483,139.7272,139.5284,139.6179,79345.0
2025-05-06 15:40:00,140.46,140.72,140.44,140.72,98802.0,139.6179,139.8763,139.598,139.8763,98802.0
2025-05-06 15:45:00,140.72,140.8,140.5,140.74,61387.0,139.8763,139.9559,139.6577,139.8962,61387.0
2025-05-06 15:50:00,140.74,140.77,140.06,140.24,158173.0,139.8962,139.926,139.2203,139.3992,158173.0
2025-05-06 15:55:00,140.18,140.25,139.77,139.88,508092.0,139.3396,139.4092,138.932,139.0414,508092.0
2025-05-07 09:30:00,140.38,141.62,140.24,141.09,182649.0,139.5384,140.7709,139.3992,140.2441,182649.0
2025-05-07 09:35:00,141.09,141.3,140.79,141.13,80303.0,140.2441,140.4529,139.9459,140.2839,80303.0
2025-05-07 09:40:00,141.16,141.41,141.06,141.41,62930.0,140.3137,140.5622,140.2143,140.5622,62930.0
2025-05-07 09:45:00,141.41,141.46,140.88,140.99,66316.0,140.5622,140.6119,140.0354,140.1447,66316.0
2025-05-07 09:50:00,140.99,141.31,140.88,141.29,50880.0,140.1447,140.4628,140.0354,140.4429,50880.0
2025-05-07 09:55:00,141.26,142.07,141.24,142.0,129971.0,140.4131,141.2182,140.3932,141.1487,129971.0
2025-05-07 10:00:00,141.97,142.19,141.76,141.85,91115.0,141.1188,141.3375,140.9101,140.9996,91115.0
2025-05-07 10:05:00,141.86,142.12,141.76,142.05,79736.0,141.0095,141.268,140.9101,141.1984,79736.0
2025-05-07 10:10:00,142.03,142.08,141.77,142.0,83099.0,141.1785,141.2282,140.92,141.1487,83099.0
2025-05-07 10:15:00,142.0,142.07,141.69,141.77,69965.0,141.1487,141.2182,140.8405,140.92,69965.0
2025-05-07 10:20:00,141.76,141.78,141.38,141.7,57772.0,140.9101,140.93,140.5324,140.8505,57772.0
2025-05-07 10:25:00,141.71,141.85,141.47,141.72,54050.0,140.8604,140.9996,140.6218,140.8703,54050.0
2025-05-07 10:30:00,141.72,141.96,141.62,141.89,46687.0,140.8703,141.1089,140.7709,141.0393,46687.0
2025-05-07 10:35:00,141.89,141.95,141.71,141.87,58697.0,141.0393,141.099,140.8604,141.0194,58697.0
2025-05-07 10:40:00,141.87,142.08,141.77,142.02,56043.0,141.0194,141.2282,140.92,141.1685,56043.0
2025-05-07 10:45:00,142.0,142.15,141.88,141.92,56898.0,141.1487,141.2978,141.0294,141.0691,56898.0
2025-05-07 10:50:00,141.91,141.97,141.55,141.59,63112.0,141.0592,141.1188,140.7014,140.7411,63112.0
2025-05-07 10:55:00,141.57,141.81,141.44,141.75,59277.0,140.7212,140.9598,140.592,140.9002,59277.0
2025-05-07 11:00:00,141.72,142.0,141.67,141.94,63608.0,140.8703,141.1487,140.8206,141.089,63608.0
2025-05-07 11:05:00,142.01,142.02,141.39,141.59,53248.0,141.1586,141.1685,140.5423,140.7411,53248.0
2025-05-07 11:10:00,141.62,141.73,141.19,141.35,41386.0,140.7709,140.8803,140.3435,140.5026,41386.0
2025-05-07 11:15:00,141.35,141.5,141.32,141.43,40438.0,140.5026,140.6517,140.4727,140.5821,40438.0
2025-05-07 11:20:00,141.43,142.08,141.35,142.0,63670.0,140.5821,141.2282,140.5026,141.1487,63670.0
2025-05-07 11:25:00,141.99,142.0,141.68,141.83,45745.0,141.1387,141.1487,140.8306,140.9797,45745.0
2025-05-07 11:30:00,141.8,142.07,141.75,142.04,36961.0,140.9499,141.2182,140.9002,141.1884,36961.0
2025-05-07 11:35:00,142.05,142.15,141.86,142.09,49438.0,141.1984,141.2978,141.0095,141.2381,49438.0
2025-05-07 11:40:00,142.11,142.4,142.08,142.37,66597.0,141.258,141.5463,141.2282,141.5165,66597.0
2025-05-07 11:45:00,142.4,142.42,142.13,142.2,51019.0,141.5463,141.5662,141.2779,141.3475,51019.0
2025-05-07 11:50:00,142.2,142.63,142.17,142.44,54360.0,141.3475,141.7749,141.3177,141.586,54360.0
2025-05-07 11:55:00,142.44,142.77,142.44,142.69,60811.0,141.586,141.9141,141.586,141.8345,60811.0
2025-05-07 12:00:00,142.69,142.76,142.61,142.74,21942.0,141.8345,141.9041,141.755,141.8842,21942.0
2025-05-07 12:05:00,142.75,142.82,142.62,142.76,46222.0,141.8942,141.9638,141.765,141.9041,46222.0
2025-05-07 12:10:00,142.78,142.92,142.74,142.89,40070.0,141.924,142.0632,141.8842,142.0333,40070.0
2025-05-07 12:15:00,142.87,143.02,142.82,142.92,77178.0,142.0135,142.1626,141.9638,142.0632,77178.0
2025-05-07 12:20:00,142.91,142.94,142.45,142.62,70807.0,142.0532,142.083,141.596,141.765,70807.0
2025-05-07 12:25:00,142.63,142.63,142.46,142.5,36681.0,141.7749,141.7749,141.6059,141.6457,36681.0
2025-05-07 12:30:00,142.5,142.56,142.36,142.53,31127.0,141.6457,141.7053,141.5065,141.6755,31127.0
2025-05-07 12:35:00,142.53,142.68,142.5,142.64,15354.0,141.6755,141.8246,141.6457,141.7848,15354.0
2025-05-07 12:40:00,142.65,143.09,142.62,143.09,27500.0,141.7948,142.2321,141.765,142.2321,27500.0
2025-05-07 12:45:00,143.09,143.25,142.97,143.21,35723.0,142.2321,142.3912,142.1129,142.3514,35723.0
2025-05-07 12:50:00,143.27,143.42,143.26,143.34,39037.0,142.4111,142.5602,142.4011,142.4806,39037.0
2025-05-07 12:55:00,143.34,143.57,143.34,143.42,34705.0,142.4806,142.7093,142.4806,142.5602,34705.0
2025-05-07 13:00:00,143.4,143.49,143.35,143.38,29856.0,142.5403,142.6297,142.4906,142.5204,29856.0
2025-05-07 13:05:00,143.4,143.41,143.15,143.22,41267.0,142.5403,142.5502,142.2918,142.3614,41267.0
2025-05-07 13:10:00,143.21,143.27,143.03,143.2,30996.0,142.3514,142.4111,142.1725,142.3415,30996.0
2025-05-07 13:15:00,143.23,143.27,143.0,143.05,28971.0,142.3713,142.4111,142.1427,142.1924,28971.0
2025-05-07 13:20:00,143.04,143.13,142.85,143.07,37835.0,142.1824,142.2719,141.9936,142.2123,37835.0
2025-05-07 13:25:00,143.07,143.07,142.79,142.79,58767.0,142.2123,142.2123,141.9339,141.9339,58767.0
2025-05-07 13:30:00,142.81,142.96,142.74,142.89,35650.0,141.9538,142.1029,141.8842,142.0333,35650.0
2025-05-07 13:35:00,142.89,142.9,142.66,142.81,45866.0,142.0333,142.0433,141.8047,141.9538,45866.0
2025-05-07 13:40:00,142.78,142.86,142.62,142.62,30731.0,141.924,142.0035,141.765,141.765,30731.0
2025-05-07 13:45:00,142.63,142.88,142.6,142.74,41585.0,141.7749,142.0234,141.7451,141.8842,41585.0
2025-05-07 13:50:00,142.73,142.77,142.17,142.29,79530.0,141.8743,141.9141,141.3177,141.4369,79530.0
2025-05-07 13:55:00,142.25,142.35,142.15,142.19,50796.0,141.3972,141.4966,141.2978,141.3375,50796.0
2025-05-07 14:00:00,142.17,142.7,142.1,142.35,114816.0,141.3177,141.8445,141.2481,141.4966,114816.0
2025-05-07 14:05:00,142.32,142.32,141.02,141.22,73488.0,141.4668,141.4668,140.1745,140.3733,73488.0
2025-05-07 14:10:00,141.23,141.52,141.11,141.32,56538.0,140.3833,140.6715,140.264,140.4727,56538.0
2025-05-07 14:15:00,141.27,141.56,141.13,141.47,60613.0,140.423,140.7113,140.2839,140.6218,60613.0
2025-05-07 14:20:00,141.47,141.81,141.46,141.7,45594.0,140.6218,140.9598,140.6119,140.8505,45594.0
2025-05-07 14:25:00,141.7,142.06,141.7,142.01,39891.0,140.8505,141.2083,140.8505,141.1586,39891.0
2025-05-07 14:30:00,142.0,142.44,141.83,142.34,55593.0,141.1487,141.586,140.9797,141.4866,55593.0
2025-05-07 14:35:00,142.34,142.64,142.15,142.6,63893.0,141.4866,141.7848,141.2978,141.7451,63893.0
2025-05-07 14:40:00,142.61,142.69,142.39,142.49,48729.0,141.755,141.8345,141.5363,141.6357,48729.0
2025-05-07 14:45:00,142.48,142.62,141.77,142.02,52340.0,141.6258,141.765,140.92,141.1685,52340.0
2025-05-07 14:50:00,142.07,142.22,141.82,142.05,36274.0,141.2182,141.3674,140.9697,141.1984,36274.0
2025-05-07 14:55:00,142.09,143.12,142.09,142.97,84824.0,141.2381,142.262,141.2381,142.1129,84824.0
2025-05-07 15:00:00,142.94,142.96,142.61,142.86,59031.0,142.083,142.1029,141.755,142.0035,59031.0
2025-05-07 15:05:00,142.86,143.03,142.67,142.89,61329.0,142.0035,142.1725,141.8147,142.0333,61329.0
2025-05-07 15:10:00,142.89,142.93,142.43,142.64,68437.0,142.0333,142.0731,141.5761,141.7848,68437.0
2025-05-07 15:15:00,142.63,142.77,142.31,142.69,51184.0,141.7749,141.9141,141.4568,141.8345,51184.0
2025-05-07 15:20:00,142.69,142.69,142.17,142.21,52102.0,141.8345,141.8345,141.3177,141.3574,52102.0
2025-05-07 15:25:00,142.22,142.22,141.46,141.63,73269.0,141.3674,141.3674,140.6119,140.7809,73269.0
2025-05-07 15:30:00,141.59,142.0,141.55,141.74,69755.0,140.7411,141.1487,140.7014,140.8902,69755.0
2025-05-07 15:35:00,141.77,142.48,141.71,142.46,73826.0,140.92,141.6258,140.8604,141.6059,73826.0
2025-05-07 15:40:00,142.49,144.61,142.39,144.25,238961.0,141.6357,143.743,141.5363,143.3852,238961.0
2025-05-07 15:45:00,144.31,144.7,143.47,143.69,151221.0,143.4448,143.8325,142.6099,142.8285,151221.0
2025-05-07 15:50:00,143.56,143.61,142.7,143.35,157457.0,142.6993,142.749,141.8445,142.4906,157457.0
2025-05-07 15:55:00,143.36,144.58,143.13,144.32,677742.0,142.5005,143.7132,142.2719,143.4548,677742.0
2025-05-08 09:30:00,145.64,145.74,144.67,144.84,338805.0,144.7668,144.8662,143.8027,143.9716,338805.0
2025-05-08 09:35:00,144.81,145.1,144.62,144.73,150239.0,143.9418,144.2301,143.753,143.8623,150239.0
2025-05-08 09:40:00,144.74,144.9,144.35,144.62,65388.0,143.8722,144.0313,143.4846,143.753,65388.0
2025-05-08 09:45:00,144.63,145.01,144.52,144.7,76799.0,143.7629,144.1406,143.6536,143.8325,76799.0
2025-05-08 09:50:00,144.75,144.94,144.49,144.86,64347.0,143.8822,144.071,143.6237,143.9915,64347.0
2025-05-08 09:55:00,144.86,145.39,144.82,145.35,60270.0,143.9915,144.5183,143.9518,144.4786,60270.0
2025-05-08 10:00:00,145.36,145.45,145.11,145.17,67797.0,144.4885,144.578,144.24,144.2997,67797.0
2025-05-08 10:05:00,145.17,145.22,144.46,144.65,65030.0,144.2997,144.3494,143.5939,143.7828,65030.0
2025-05-08 10:10:00,144.62,144.7,144.45,144.47,62310.0,143.753,143.8325,143.584,143.6039,62310.0
2025-05-08 10:15:00,144.5,144.65,144.17,144.3,62401.0,143.6337,143.7828,143.3057,143.4349,62401.0
2025-05-08 10:20:00,144.28,144.69,143.89,143.96,96191.0,143.415,143.8225,143.0273,143.0969,96191.0
2025-05-08 10:25:00,143.95,144.29,143.95,144.21,124555.0,143.087,143.4249,143.087,143.3454,124555.0
2025-05-08 10:30:00,144.21,144.76,144.2,144.68,129804.0,143.3454,143.8921,143.3355,143.8126,129804.0
2025-05-08 10:35:00,144.69,144.78,144.34,144.45,47953.0,143.8225,143.912,143.4746,143.584,47953.0
2025-05-08 10:40:00,144.42,144.79,144.31,144.77,45496.0,143.5542,143.9219,143.4448,143.9021,45496.0
2025-05-08 10:45:00,144.75,144.82,144.49,144.65,52225.0,143.8822,143.9518,143.6237,143.7828,52225.0
2025-05-08 10:50:00,144.65,145.13,144.35,144.48,44949.0,143.7828,144.2599,143.4846,143.6138,44949.0
2025-05-08 10:55:00,144.47,144.5,144.11,144.46,34957.0,143.6039,143.6337,143.246,143.5939,34957.0
2025-05-08 11:00:00,144.43,144.77,144.35,144.49,35127.0,143.5641,143.9021,143.4846,143.6237,35127.0
2025-05-08 11:05:00,144.49,144.96,144.42,144.75,45054.0,143.6237,144.0909,143.5542,143.8822,45054.0
2025-05-08 11:10:00,144.79,144.84,144.55,144.83,43541.0,143.9219,143.9716,143.6834,143.9617,43541.0
2025-05-08 11:15:00,144.81,144.92,144.59,144.87,38828.0,143.9418,144.0512,143.7231,144.0015,38828.0
2025-05-08 11:20:00,144.87,145.13,144.75,145.13,67123.0,144.0015,144.2599,143.8822,144.2599,67123.0
2025-05-08 11:25:00,145.14,145.56,145.1,145.16,68480.0,144.2698,144.6873,144.2301,144.2897,68480.0
2025-05-08 11:30:00,145.19,145.48,144.9,145.48,55586.0,144.3195,144.6078,144.0313,144.6078,55586.0
2025-05-08 11:35:00,145.45,145.75,145.44,145.74,52644.0,144.578,144.8762,144.568,144.8662,52644.0
2025-05-08 11:40:00,145.75,146.86,145.74,146.7,80477.0,144.8762,145.9795,144.8662,145.8205,80477.0
2025-05-08 11:45:00,146.74,146.86,146.4,146.53,69141.0,145.8603,145.9795,145.5223,145.6515,69141.0
2025-05-08 11:50:00,146.54,146.57,146.11,146.45,60743.0,145.6615,145.6913,145.234,145.572,60743.0
2025-05-08 11:55:00,146.45,146.45,146.08,146.17,35412.0,145.572,145.572,145.2042,145.2937,35412.0
2025-05-08 12:00:00,146.14,146.48,146.14,146.38,31032.0,145.2638,145.6018,145.2638,145.5024,31032.0
2025-05-08 12:05:00,146.4,146.45,146.29,146.32,29962.0,145.5223,145.572,145.4129,145.4428,29962.0
2025-05-08 12:10:00,146.33,146.41,146.09,146.38,35762.0,145.4527,145.5322,145.2141,145.5024,35762.0
2025-05-08 12:15:00,146.38,146.7,146.37,146.64,46998.0,145.5024,145.8205,145.4925,145.7609,46998.0
2025-05-08 12:20:00,146.66,146.72,146.43,146.59,34016.0,145.7807,145.8404,145.5521,145.7112,34016.0
2025-05-08 12:25:00,146.58,146.65,146.43,146.44,29605.0,145.7012,145.7708,145.5521,145.5621,29605.0
2025-05-08 12:30:00,146.44,146.8,146.44,146.69,44156.0,145.5621,145.9199,145.5621,145.8106,44156.0
2025-05-08 12:35:00,146.68,146.99,146.66,146.93,34576.0,145.8006,146.1088,145.7807,146.0491,34576.0
2025-05-08 12:40:00,146.94,147.21,146.94,147.12,46247.0,146.0591,146.3274,146.0591,146.238,46247.0
2025-05-08 12:45:00,147.14,147.43,147.05,147.41,45271.0,146.2579,146.5461,146.1684,146.5262,45271.0
2025-05-08 12:50:00,147.38,147.41,147.27,147.38,35057.0,146.4964,146.5262,146.3871,146.4964,35057.0
2025-05-08 12:55:00,147.36,147.44,147.22,147.38,43916.0,146.4765,146.5561,146.3374,146.4964,43916.0
2025-05-08 13:00:00,147.38,147.48,147.25,147.41,65207.0,146.4964,146.5958,146.3672,146.5262,65207.0
2025-05-08 13:05:00,147.46,147.5,147.29,147.38,47293.0,146.5759,146.6157,146.407,146.4964,47293.0
2025-05-08 13:10:00,147.36,147.36,147.1,147.16,51543.0,146.4765,146.4765,146.2181,146.2777,51543.0
2025-05-08 13:15:00,147.16,147.23,147.0,147.02,30987.0,146.2777,146.3473,146.1187,146.1386,30987.0
2025-05-08 13:20:00,147.04,147.23,146.94,147.21,46553.0,146.1585,146.3473,146.0591,146.3274,46553.0
2025-05-08 13:25:00,147.2,147.23,147.06,147.16,60969.0,146.3175,146.3473,146.1783,146.2777,60969.0
2025-05-08 13:30:00,147.16,147.38,146.93,146.93,42838.0,146.2777,146.4964,146.0491,146.0491,42838.0
2025-05-08 13:35:00,146.97,147.03,146.82,146.91,29697.0,146.0889,146.1485,145.9398,146.0292,29697.0
2025-05-08 13:40:00,146.89,146.95,146.7,146.86,30696.0,146.0094,146.069,145.8205,145.9795,30696.0
2025-05-08 13:45:00,146.86,146.89,146.5,146.72,30235.0,145.9795,146.0094,145.6217,145.8404,30235.0
2025-05-08 13:50:00,146.72,146.85,146.57,146.85,26894.0,145.8404,145.9696,145.6913,145.9696,26894.0
2025-05-08 13:55:00,146.83,146.87,146.39,146.43,33176.0,145.9497,145.9895,145.5124,145.5521,33176.0
2025-05-08 14:00:00,146.4,146.59,146.23,146.25,40157.0,145.5223,145.7112,145.3533,145.3732,40157.0
2025-05-08 14:05:00,146.25,146.31,146.12,146.13,27427.0,145.3732,145.4328,145.244,145.2539,27427.0
2025-05-08 14:10:00,146.2,146.33,146.07,146.17,58105.0,145.3235,145.4527,145.1943,145.2937,58105.0
2025-05-08 14:15:00,146.17,146.36,146.15,146.3,30623.0,145.2937,145.4825,145.2738,145.4229,30623.0
2025-05-08 14:20:00,146.31,146.46,146.24,146.25,18861.0,145.4328,145.5819,145.3632,145.3732,18861.0
2025-05-08 14:25:00,146.27,146.38,146.21,146.23,21369.0,145.3931,145.5024,145.3334,145.3533,21369.0
2025-05-08 14:30:00,146.24,146.56,146.23,146.53,24629.0,145.3632,145.6813,145.3533,145.6515,24629.0
2025-05-08 14:35:00,146.54,146.71,146.54,146.57,41910.0,145.6615,145.8304,145.6615,145.6913,41910.0
2025-05-08 14:40:00,146.57,146.78,146.54,146.69,31151.0,145.6913,145.9,145.6615,145.8106,31151.0
2025-05-08 14:45:00,146.69,146.72,146.56,146.61,29555.0,145.8106,145.8404,145.6813,145.731,29555.0
2025-05-08 14:50:00,146.59,146.66,146.41,146.56,30097.0,145.7112,145.7807,145.5322,145.6813,30097.0
2025-05-08 14:55:00,146.56,146.64,146.41,146.47,26445.0,145.6813,145.7609,145.5322,145.5919,26445.0
2025-05-08 15:00:00,146.45,146.74,146.34,146.66,41127.0,145.572,145.8603,145.4627,145.7807,41127.0
2025-05-08 15:05:00,146.66,146.66,146.3,146.34,34074.0,145.7807,145.7807,145.4229,145.4627,34074.0
2025-05-08 15:10:00,146.34,146.54,146.34,146.53,42718.0,145.4627,145.6615,145.4627,145.6515,42718.0
2025-05-08 15:15:00,146.53,146.66,146.42,146.58,40073.0,145.6515,145.7807,145.5422,145.7012,40073.0
2025-05-08 15:20:00,146.59,146.88,146.58,146.84,47065.0,145.7112,145.9994,145.7012,145.9597,47065.0
2025-05-08 15:25:00,146.82,147.07,146.81,146.98,38935.0,145.9398,146.1883,145.9298,146.0988,38935.0
2025-05-08 15:30:00,146.99,147.01,146.77,146.85,38794.0,146.1088,146.1286,145.8901,145.9696,38794.0
2025-05-08 15:35:00,146.84,146.86,146.55,146.64,45269.0,145.9597,145.9795,145.6714,145.7609,45269.0
2025-05-08 15:40:00,146.63,146.63,146.39,146.44,51553.0,145.7509,145.7509,145.5124,145.5621,51553.0
2025-05-08 15:45:00,146.41,146.45,146.02,146.06,48126.0,145.5322,145.572,145.1446,145.1843,48126.0
2025-05-08 15:50:00,146.06,146.25,145.46,145.47,129756.0,145.1843,145.3732,144.5879,144.5979,129756.0
2025-05-08 15:55:00,145.48,145.62,144.96,145.05,414338.0,144.6078,144.747,144.0909,144.1804,414338.0
2025-05-09 09:30:00,145.75,146.76,145.6,146.59,180638.0,144.8762,145.8801,144.7271,145.7112,180638.0
2025-05-09 09:35:00,146.57,146.97,146.5,146.77,46111.0,145.6913,146.0889,145.6217,145.8901,46111.0
2025-05-09 09:40:00,146.84,146.99,146.5,146.54,78960.0,145.9597,146.1088,145.6217,145.6615,78960.0
2025-05-09 09:45:00,146.54,146.67,146.17,146.22,50573.0,145.6615,145.7907,145.2937,145.3434,50573.0
2025-05-09 09:50:00,146.17,146.37,145.97,146.23,49108.0,145.2937,145.4925,145.0949,145.3533,49108.0
2025-05-09 09:55:00,146.26,146.36,146.0,146.04,54714.0,145.3831,145.4825,145.1247,145.1644,54714.0
2025-05-09 10:00:00,146.04,146.33,145.98,145.98,69267.0,145.1644,145.4527,145.1048,145.1048,69267.0
2025-05-09 10:05:00,146.01,146.16,145.78,146.05,46817.0,145.1346,145.2837,144.906,145.1744,46817.0
2025-05-09 10:10:00,146.03,146.15,145.72,145.84,48075.0,145.1545,145.2738,144.8464,144.9656,48075.0
2025-05-09 10:15:00,145.83,146.08,145.5,145.52,53367.0,144.9557,145.2042,144.6277,144.6476,53367.0
2025-05-09 10:20:00,145.51,145.61,145.25,145.5,46545.0,144.6376,144.737,144.3792,144.6277,46545.0
2025-05-09 10:25:00,145.52,145.62,145.03,145.32,44096.0,144.6476,144.747,144.1605,144.4488,44096.0
2025-05-09 10:30:00,145.3,145.31,144.9,144.91,78663.0,144.4289,144.4388,144.0313,144.0412,78663.0
2025-05-09 10:35:00,144.89,144.92,144.6,144.84,66696.0,144.0213,144.0512,143.7331,143.9716,66696.0
2025-05-09 10:40:00,144.83,145.13,144.74,144.94,42071.0,143.9617,144.2599,143.8722,144.071,42071.0
2025-05-09 10:45:00,144.9,145.23,144.9,145.21,37745.0,144.0313,144.3593,144.0313,144.3394,37745.0
2025-05-09 10:50:00,145.2,145.26,144.86,144.9,40392.0,144.3295,144.3891,143.9915,144.0313,40392.0
2025-05-09 10:55:00,144.9,145.15,144.84,145.07,29345.0,144.0313,144.2798,143.9716,144.2003,29345.0
2025-05-09 11:00:00,145.06,145.23,144.93,145.22,34134.0,144.1903,144.3593,144.0611,144.3494,34134.0
2025-05-09 11:05:00,145.23,145.45,145.14,145.36,43381.0,144.3593,144.578,144.2698,144.4885,43381.0
2025-05-09 11:10:00,145.36,145.36,145.02,145.24,39574.0,144.4885,144.4885,144.1506,144.3692,39574.0
2025-05-09 11:15:00,145.22,145.54,145.15,145.39,37534.0,144.3494,144.6674,144.2798,144.5183,37534.0
2025-05-09 11:20:00,145.37,145.39,145.09,145.19,31400.0,144.4985,144.5183,144.2201,144.3195,31400.0
2025-05-09 11:25:00,145.18,145.31,145.05,145.29,33677.0,144.3096,144.4388,144.1804,144.4189,33677.0
2025-05-09 11:30:00,145.29,145.29,144.9,145.09,43038.0,144.4189,144.4189,144.0313,144.2201,43038.0
2025-05-09 11:35:00,145.15,145.32,145.08,145.19,35626.0,144.2798,144.4488,144.2102,144.3195,35626.0
2025-05-09 11:40:00,145.19,145.29,145.1,145.16,31995.0,144.3195,144.4189,144.2301,144.2897,31995.0
2025-05-09 11:45:00,145.15,145.29,145.05,145.13,42507.0,144.2798,144.4189,144.1804,144.2599,42507.0
2025-05-09 11:50:00,145.11,145.39,145.08,145.33,40311.0,144.24,144.5183,144.2102,144.4587,40311.0
2025-05-09 11:55:00,145.29,145.41,145.26,145.33,30975.0,144.4189,144.5382,144.3891,144.4587,30975.0
2025-05-09 12:00:00,145.33,145.42,144.87,144.88,32140.0,144.4587,144.5482,144.0015,144.0114,32140.0
2025-05-09 12:05:00,144.83,145.03,144.75,144.79,33892.0,143.9617,144.1605,143.8822,143.9219,33892.0
2025-05-09 12:10:00,144.82,144.91,144.65,144.9,46843.0,143.9518,144.0412,143.7828,144.0313,46843.0
2025-05-09 12:15:00,144.91,145.09,144.82,144.99,30525.0,144.0412,144.2201,143.9518,144.1207,30525.0
2025-05-09 12:20:00,145.0,145.11,144.96,145.05,15354.0,144.1307,144.24,144.0909,144.1804,15354.0
2025-05-09 12:25:00,145.02,145.08,144.87,144.88,38312.0,144.1506,144.2102,144.0015,144.0114,38312.0
2025-05-09 12:30:00,144.87,145.05,144.83,144.92,22194.0,144.0015,144.1804,143.9617,144.0512,22194.0
2025-05-09 12:35:00,144.92,145.25,144.92,145.09,30592.0,144.0512,144.3792,144.0512,144.2201,30592.0
2025-05-09 12:40:00,145.11,145.22,145.03,145.1,29047.0,144.24,144.3494,144.1605,144.2301,29047.0
2025-05-09 12:45:00,145.08,145.08,144.81,144.88,58446.0,144.2102,144.2102,143.9418,144.0114,58446.0
2025-05-09 12:50:00,144.87,145.09,144.82,145.09,26767.0,144.0015,144.2201,143.9518,144.2201,26767.0
2025-05-09 12:55:00,145.11,145.17,145.06,145.11,28785.0,144.24,144.2997,144.1903,144.24,28785.0
2025-05-09 13:00:00,145.11,145.33,145.06,145.3,25098.0,144.24,144.4587,144.1903,144.4289,25098.0
2025-05-09 13:05:00,145.3,145.34,145.09,145.34,19163.0,144.4289,144.4686,144.2201,144.4686,19163.0
2025-05-09 13:10:00,145.31,145.48,145.24,145.24,25846.0,144.4388,144.6078,144.3692,144.3692,25846.0
2025-05-09 13:15:00,145.22,145.57,145.22,145.56,22272.0,144.3494,144.6973,144.3494,144.6873,22272.0
2025-05-09 13:20:00,145.55,145.63,145.1,145.6,53701.0,144.6774,144.7569,144.2301,144.7271,53701.0
2025-05-09 13:25:00,145.6,145.68,145.51,145.54,19973.0,144.7271,144.8066,144.6376,144.6674,19973.0
2025-05-09 13:30:00,145.54,145.6,145.47,145.53,34018.0,144.6674,144.7271,144.5979,144.6575,34018.0
2025-05-09 13:35:00,145.56,145.71,145.53,145.64,28120.0,144.6873,144.8364,144.6575,144.7668,28120.0
2025-05-09 13:40:00,145.64,145.75,145.61,145.72,31871.0,144.7668,144.8762,144.737,144.8464,31871.0
2025-05-09 13:45:00,145.74,145.76,145.67,145.72,33244.0,144.8662,144.8861,144.7967,144.8464,33244.0
2025-05-09 13:50:00,145.72,145.74,145.5,145.72,24600.0,144.8464,144.8662,144.6277,144.8464,24600.0
2025-05-09 13:55:00,145.71,145.99,145.71,145.96,24579.0,144.8364,145.1147,144.8364,145.0849,24579.0
2025-05-09 14:00:00,145.96,145.98,145.84,145.85,19386.0,145.0849,145.1048,144.9656,144.9756,19386.0
2025-05-09 14:05:00,145.84,145.95,145.73,145.74,22043.0,144.9656,145.075,144.8563,144.8662,22043.0
2025-05-09 14:10:00,145.73,145.85,145.73,145.85,19083.0,144.8563,144.9756,144.8563,144.9756,19083.0
2025-05-09 14:15:00,145.84,145.93,145.55,145.59,51305.0,144.9656,145.0551,144.6774,144.7171,51305.0
2025-05-09 14:20:00,145.59,145.72,145.59,145.71,24518.0,144.7171,144.8464,144.7171,144.8364,24518.0
2025-05-09 14:25:00,145.71,145.72,145.52,145.56,24740.0,144.8364,144.8464,144.6476,144.6873,24740.0
2025-05-09 14:30:00,145.56,145.88,145.56,145.84,26577.0,144.6873,145.0054,144.6873,144.9656,26577.0
2025-05-09 14:35:00,145.89,145.92,145.73,145.87,23199.0,145.0153,145.0452,144.8563,144.9955,23199.0
2025-05-09 14:40:00,145.88,145.93,145.86,145.87,15433.0,145.0054,145.0551,144.9855,144.9955,15433.0
2025-05-09 14:45:00,145.87,145.91,145.8,145.86,25011.0,144.9955,145.0352,144.9259,144.9855,25011.0
2025-05-09 14:50:00,145.87,145.96,145.76,145.86,29342.0,144.9955,145.0849,144.8861,144.9855,29342.0
2025-05-09 14:55:00,145.89,146.14,145.86,146.06,56946.0,145.0153,145.2638,144.9855,145.1843,56946.0
2025-05-09 15:00:00,146.04,146.17,145.98,146.17,69900.0,145.1644,145.2937,145.1048,145.2937,69900.0
2025-05-09 15:05:00,146.2,146.52,146.14,146.45,29589.0,145.3235,145.6416,145.2638,145.572,29589.0
2025-05-09 15:10:00,146.43,146.59,146.34,146.46,49611.0,145.5521,145.7112,145.4627,145.5819,49611.0
2025-05-09 15:15:00,146.44,146.44,146.3,146.34,41153.0,145.5621,145.5621,145.4229,145.4627,41153.0
2025-05-09 15:20:00,146.34,146.35,146.06,146.24,39636.0,145.4627,145.4726,145.1843,145.3632,39636.0
2025-05-09 15:25:00,146.24,146.33,146.19,146.31,40661.0,145.3632,145.4527,145.3135,145.4328,40661.0
2025-05-09 15:30:00,146.29,146.31,146.0,146.24,64968.0,145.4129,145.4328,145.1247,145.3632,64968.0
2025-05-09 15:35:00,146.23,146.27,146.1,146.11,61415.0,145.3533,145.3931,145.2241,145.234,61415.0
2025-05-09 15:40:00,146.1,146.13,145.97,146.05,68747.0,145.2241,145.2539,145.0949,145.1744,68747.0
2025-05-09 15:45:00,146.05,146.06,145.53,145.63,69360.0,145.1744,145.1843,144.6575,144.7569,69360.0
2025-05-09 15:50:00,145.67,145.86,145.29,145.4,159640.0,144.7967,144.9855,144.4189,144.5283,159640.0
2025-05-09 15:55:00,145.38,145.38,145.09,145.18,355371.0,144.5084,144.5084,144.2201,144.3096,355371.0
2025-05-12 09:30:00,154.08,154.36,152.48,152.58,274546.0,153.1562,153.4346,151.5658,151.6652,274546.0
2025-05-12 09:35:00,152.59,152.82,151.16,151.19,174247.0,151.6752,151.9038,150.2538,150.2836,174247.0
2025-05-12 09:40:00,151.25,151.47,150.1,150.19,141749.0,150.3432,150.5619,149.2001,149.2896,141749.0
2025-05-12 09:45:00,150.12,150.82,149.83,150.64,104867.0,149.22,149.9158,148.9317,149.7369,104867.0
2025-05-12 09:50:00,150.62,151.35,150.59,151.34,90907.0,149.717,150.4426,149.6872,150.4327,90907.0
2025-05-12 09:55:00,151.33,151.63,150.87,151.48,79723.0,150.4227,150.7209,149.9655,150.5718,79723.0
2025-05-12 10:00:00,151.52,152.17,151.39,152.14,86659.0,150.6116,151.2577,150.4824,151.2279,86659.0
2025-05-12 10:05:00,152.14,152.29,151.92,152.08,60811.0,151.2279,151.377,151.0092,151.1682,60811.0
2025-05-12 10:10:00,152.08,152.15,151.91,152.11,70937.0,151.1682,151.2378,150.9993,151.1981,70937.0
2025-05-12 10:15:00,152.08,152.15,151.59,151.6,104465.0,151.1682,151.2378,150.6812,150.6911,104465.0
2025-05-12 10:20:00,151.55,151.67,151.37,151.44,44617.0,150.6414,150.7607,150.4625,150.5321,44617.0
2025-05-12 10:25:00,151.44,151.44,150.83,150.89,54222.0,150.5321,150.5321,149.9257,149.9854,54222.0
2025-05-12 10:30:00,150.94,151.09,150.6,150.67,107308.0,150.0351,150.1842,149.6971,149.7667,107308.0
2025-05-12 10:35:00,150.64,150.95,150.53,150.86,34269.0,149.7369,150.045,149.6275,149.9556,34269.0
2025-05-12 10:40:00,150.91,151.58,150.85,151.57,35835.0,150.0053,150.6712,149.9456,150.6613,35835.0
2025-05-12 10:45:00,151.58,151.77,151.17,151.23,95937.0,150.6712,150.8601,150.2637,150.3233,95937.0
2025-05-12 10:50:00,151.25,151.6,151.18,151.33,44769.0,150.3432,150.6911,150.2736,150.4227,44769.0
2025-05-12 10:55:00,151.3,151.3,150.94,151.17,55502.0,150.3929,150.3929,150.0351,150.2637,55502.0
2025-05-12 11:00:00,151.2,151.3,151.03,151.17,42030.0,150.2935,150.3929,150.1245,150.2637,42030.0
2025-05-12 11:05:00,151.17,151.41,150.81,151.35,101275.0,150.2637,150.5023,149.9059,150.4426,101275.0
2025-05-12 11:10:00,151.35,151.76,151.28,151.62,57431.0,150.4426,150.8502,150.373,150.711,57431.0
2025-05-12 11:15:00,151.65,151.72,151.48,151.63,39867.0,150.7408,150.8104,150.5718,150.7209,39867.0
2025-05-12 11:20:00,151.63,151.72,151.1,151.17,38256.0,150.7209,150.8104,150.1941,150.2637,38256.0
2025-05-12 11:25:00,151.22,151.48,151.02,151.42,69639.0,150.3134,150.5718,150.1146,150.5122,69639.0
2025-05-12 11:30:00,151.46,151.65,151.38,151.5,42896.0,150.552,150.7408,150.4724,150.5917,42896.0
2025-05-12 11:35:00,151.5,151.65,151.4,151.5,44504.0,150.5917,150.7408,150.4923,150.5917,44504.0
2025-05-12 11:40:00,151.48,151.65,151.29,151.53,48280.0,150.5718,150.7408,150.383,150.6215,48280.0
2025-05-12 11:45:00,151.52,151.7,151.45,151.69,23733.0,150.6116,150.7905,150.542,150.7806,23733.0
2025-05-12 11:50:00,151.69,151.7,151.39,151.67,27207.0,150.7806,150.7905,150.4824,150.7607,27207.0
2025-05-12 11:55:00,151.65,151.72,151.46,151.53,26819.0,150.7408,150.8104,150.552,150.6215,26819.0
2025-05-12 12:00:00,151.53,151.68,151.43,151.6,31434.0,150.6215,150.7706,150.5221,150.6911,31434.0
2025-05-12 12:05:00,151.59,151.82,151.58,151.77,60219.0,150.6812,150.9098,150.6712,150.8601,60219.0
2025-05-12 12:10:00,151.78,152.15,151.72,152.13,48906.0,150.87,151.2378,150.8104,151.2179,48906.0
2025-05-12 12:15:00,152.13,152.42,152.1,152.23,35923.0,151.2179,151.5062,151.1881,151.3173,35923.0
2025-05-12 12:20:00,152.22,152.41,152.1,152.39,33919.0,151.3074,151.4963,151.1881,151.4764,33919.0
2025-05-12 12:25:00,152.38,152.4,151.88,151.93,33781.0,151.4664,151.4863,150.9694,151.0191,33781.0
2025-05-12 12:30:00,151.97,152.24,151.97,152.22,19410.0,151.0589,151.3273,151.0589,151.3074,19410.0
2025-05-12 12:35:00,152.24,152.24,152.06,152.15,37080.0,151.3273,151.3273,151.1484,151.2378,37080.0
2025-05-12 12:40:00,152.14,152.31,152.06,152.13,47270.0,151.2279,151.3969,151.1484,151.2179,47270.0
2025-05-12 12:45:00,152.17,152.46,152.12,152.46,38453.0,151.2577,151.546,151.208,151.546,38453.0
2025-05-12 12:50:00,152.42,152.61,152.35,152.48,48838.0,151.5062,151.6951,151.4366,151.5658,48838.0
2025-05-12 12:55:00,152.52,152.67,152.43,152.47,39192.0,151.6056,151.7547,151.5161,151.5559,39192.0
2025-05-12 13:00:00,152.5,152.62,152.44,152.5,31293.0,151.5857,151.705,151.5261,151.5857,31293.0
2025-05-12 13:05:00,152.52,152.98,152.47,152.91,69934.0,151.6056,152.0628,151.5559,151.9933,69934.0
2025-05-12 13:10:00,152.91,152.95,152.63,152.74,35583.0,151.9933,152.033,151.7149,151.8243,35583.0
2025-05-12 13:15:00,152.74,152.96,152.67,152.83,46363.0,151.8243,152.043,151.7547,151.9137,46363.0
2025-05-12 13:20:00,152.82,152.83,152.42,152.42,38369.0,151.9038,151.9137,151.5062,151.5062,38369.0
2025-05-12 13:25:00,152.46,152.65,152.39,152.56,18149.0,151.546,151.7348,151.4764,151.6454,18149.0
2025-05-12 13:30:00,152.57,152.75,152.41,152.41,28675.0,151.6553,151.8342,151.4963,151.4963,28675.0
2025-05-12 13:35:00,152.41,152.48,152.28,152.41,26328.0,151.4963,151.5658,151.367,151.4963,26328.0
2025-05-12 13:40:00,152.44,152.49,152.21,152.3,44700.0,151.5261,151.5758,151.2975,151.3869,44700.0
2025-05-12 13:45:00,152.27,152.57,152.27,152.51,35533.0,151.3571,151.6553,151.3571,151.5957,35533.0
2025-05-12 13:50:00,152.52,152.64,152.48,152.59,30842.0,151.6056,151.7249,151.5658,151.6752,30842.0
2025-05-12 13:55:00,152.6,152.64,152.14,152.15,51795.0,151.6851,151.7249,151.2279,151.2378,51795.0
2025-05-12 14:00:00,152.17,152.42,152.14,152.33,35115.0,151.2577,151.5062,151.2279,151.4167,35115.0
2025-05-12 14:05:00,152.34,152.38,151.97,152.0,45733.0,151.4267,151.4664,151.0589,151.0887,45733.0
2025-05-12 14:10:00,152.0,152.06,151.87,152.04,44374.0,151.0887,151.1484,150.9595,151.1285,44374.0
2025-05-12 14:15:00,152.02,152.1,151.95,152.07,47317.0,151.1086,151.1881,151.039,151.1583,47317.0
2025-05-12 14:20:00,152.08,152.16,152.0,152.11,42032.0,151.1682,151.2478,151.0887,151.1981,42032.0
2025-05-12 14:25:00,152.1,152.22,151.98,152.17,103257.0,151.1881,151.3074,151.0688,151.2577,103257.0
2025-05-12 14:30:00,152.16,152.24,152.08,152.14,47303.0,151.2478,151.3273,151.1682,151.2279,47303.0
2025-05-12 14:35:00,152.16,152.18,151.89,151.99,92576.0,151.2478,151.2676,150.9794,151.0788,92576.0
2025-05-12 14:40:00,151.97,151.99,151.78,151.84,55226.0,151.0589,151.0788,150.87,150.9297,55226.0
2025-05-12 14:45:00,151.84,152.03,151.82,151.84,38079.0,150.9297,151.1185,150.9098,150.9297,38079.0
2025-05-12 14:50:00,151.87,151.88,151.62,151.64,55519.0,150.9595,150.9694,150.711,150.7309,55519.0
2025-05-12 14:55:00,151.61,151.64,151.3,151.32,52736.0,150.7011,150.7309,150.3929,150.4128,52736.0
2025-05-12 15:00:00,151.32,151.57,151.22,151.57,59603.0,150.4128,150.6613,150.3134,150.6613,59603.0
2025-05-12 15:05:00,151.55,151.83,151.48,151.8,43629.0,150.6414,150.9197,150.5718,150.8899,43629.0
2025-05-12 15:10:00,151.81,151.82,151.48,151.57,197101.0,150.8999,150.9098,150.5718,150.6613,197101.0
2025-05-12 15:15:00,151.59,151.69,151.53,151.56,68691.0,150.6812,150.7806,150.6215,150.6514,68691.0
2025-05-12 15:20:00,151.54,151.7,151.5,151.53,84508.0,150.6315,150.7905,150.5917,150.6215,84508.0
2025-05-12 15:25:00,151.53,151.55,151.33,151.36,71649.0,150.6215,150.6414,150.4227,150.4526,71649.0
2025-05-12 15:30:00,151.34,151.37,151.02,151.12,107643.0,150.4327,150.4625,150.1146,150.214,107643.0
2025-05-12 15:35:00,151.11,151.25,151.0,151.21,98739.0,150.2041,150.3432,150.0947,150.3035,98739.0
2025-05-12 15:40:00,151.21,151.21,151.0,151.11,49131.0,150.3035,150.3035,150.0947,150.2041,49131.0
2025-05-12 15:45:00,151.12,151.16,150.78,151.09,97045.0,150.214,150.2538,149.876,150.1842,97045.0
2025-05-12 15:50:00,151.09,151.89,151.08,151.67,178239.0,150.1842,150.9794,150.1742,150.7607,178239.0
2025-05-12 15:55:00,151.63,152.23,151.52,152.13,891244.0,150.7209,151.3173,150.6116,151.2179,891244.0
2025-05-13 09:30:00,152.0,152.77,151.98,152.73,192911.0,151.0887,151.8541,151.0688,151.8143,192911.0
2025-05-13 09:35:00,152.68,152.92,152.43,152.8,85003.0,151.7646,152.0032,151.5161,151.8839,85003.0
2025-05-13 09:40:00,152.8,152.93,152.57,152.69,84291.0,151.8839,152.0131,151.6553,151.7746,84291.0
2025-05-13 09:45:00,152.69,152.7,151.81,152.09,116355.0,151.7746,151.7845,150.8999,151.1782,116355.0
2025-05-13 09:50:00,152.11,152.51,152.11,152.32,57968.0,151.1981,151.5957,151.1981,151.4068,57968.0
2025-05-13 09:55:00,152.32,152.73,152.24,152.31,82843.0,151.4068,151.8143,151.3273,151.3969,82843.0
2025-05-13 10:00:00,152.33,152.66,152.23,152.43,56753.0,151.4167,151.7448,151.3173,151.5161,56753.0
2025-05-13 10:05:00,152.47,152.79,152.32,152.63,64547.0,151.5559,151.874,151.4068,151.7149,64547.0
2025-05-13 10:10:00,152.6,152.71,152.37,152.69,83779.0,151.6851,151.7945,151.4565,151.7746,83779.0
2025-05-13 10:15:00,152.67,152.99,152.57,152.77,60880.0,151.7547,152.0728,151.6553,151.8541,60880.0
2025-05-13 10:20:00,152.75,152.8,152.32,152.32,68448.0,151.8342,151.8839,151.4068,151.4068,68448.0
2025-05-13 10:25:00,152.32,152.6,152.21,152.32,75927.0,151.4068,151.6851,151.2975,151.4068,75927.0
2025-05-13 10:30:00,152.3,152.46,152.2,152.26,66943.0,151.3869,151.546,151.2875,151.3472,66943.0
2025-05-13 10:35:00,152.3,152.44,152.22,152.3,54502.0,151.3869,151.5261,151.3074,151.3869,54502.0
2025-05-13 10:40:00,152.32,152.41,151.84,151.87,68150.0,151.4068,151.4963,150.9297,150.9595,68150.0
2025-05-13 10:45:00,151.96,152.03,151.62,151.69,56416.0,151.049,151.1185,150.711,150.7806,56416.0
2025-05-13 10:50:00,151.81,152.32,151.81,152.18,75938.0,150.8999,151.4068,150.8999,151.2676,75938.0
2025-05-13 10:55:00,152.18,152.58,152.07,152.55,110528.0,151.2676,151.6652,151.1583,151.6354,110528.0
2025-05-13 11:00:00,152.55,152.97,152.49,152.72,113225.0,151.6354,152.0529,151.5758,151.8044,113225.0
2025-05-13 11:05:00,152.75,152.83,152.45,152.62,59479.0,151.8342,151.9137,151.536,151.705,59479.0
2025-05-13 11:10:00,152.65,153.02,152.6,152.97,71546.0,151.7348,152.1026,151.6851,152.0529,71546.0
2025-05-13 11:15:00,152.97,153.08,152.56,152.73,57156.0,152.0529,152.1622,151.6454,151.8143,57156.0
2025-05-13 11:20:00,152.74,152.98,152.63,152.86,41106.0,151.8243,152.0628,151.7149,151.9436,41106.0
2025-05-13 11:25:00,152.85,153.29,152.84,153.04,80738.0,151.9336,152.371,151.9237,152.1225,80738.0
2025-05-13 11:30:00,153.03,153.22,152.93,153.05,70475.0,152.1125,152.3014,152.0131,152.1324,70475.0
2025-05-13 11:35:00,153.03,153.04,152.6,152.91,66981.0,152.1125,152.1225,151.6851,151.9933,66981.0
2025-05-13 11:40:00,152.91,152.95,152.64,152.84,50955.0,151.9933,152.033,151.7249,151.9237,50955.0
2025-05-13 11:45:00,152.85,153.05,152.8,152.93,75668.0,151.9336,152.1324,151.8839,152.0131,75668.0
2025-05-13 11:50:00,152.89,153.2,152.8,152.99,66963.0,151.9734,152.2815,151.8839,152.0728,66963.0
2025-05-13 11:55:00,152.99,153.01,152.71,152.78,51638.0,152.0728,152.0927,151.7945,151.864,51638.0
2025-05-13 12:00:00,152.81,152.81,152.0,152.0,66058.0,151.8939,151.8939,151.0887,151.0887,66058.0
2025-05-13 12:05:00,152.01,152.14,151.74,151.95,103636.0,151.0987,151.2279,150.8303,151.039,103636.0
2025-05-13 12:10:00,151.92,152.24,151.75,152.13,65786.0,151.0092,151.3273,150.8402,151.2179,65786.0
2025-05-13 12:15:00,152.13,152.24,151.98,152.0,38409.0,151.2179,151.3273,151.0688,151.0887,38409.0
2025-05-13 12:20:00,151.95,152.06,151.82,151.88,25737.0,151.039,151.1484,150.9098,150.9694,25737.0
2025-05-13 12:25:00,151.88,152.2,151.88,152.05,45157.0,150.9694,151.2875,150.9694,151.1384,45157.0
2025-05-13 12:30:00,152.03,152.07,151.89,152.05,39661.0,151.1185,151.1583,150.9794,151.1384,39661.0
2025-05-13 12:35:00,152.03,152.25,152.03,152.11,44479.0,151.1185,151.3372,151.1185,151.1981,44479.0
2025-05-13 12:40:00,152.08,152.09,151.93,152.06,21670.0,151.1682,151.1782,151.0191,151.1484,21670.0
2025-05-13 12:45:00,152.04,152.38,152.01,152.38,44684.0,151.1285,151.4664,151.0987,151.4664,44684.0
2025-05-13 12:50:00,152.36,152.4,152.19,152.37,38612.0,151.4466,151.4863,151.2776,151.4565,38612.0
2025-05-13 12:55:00,152.37,152.4,151.96,152.01,56562.0,151.4565,151.4863,151.049,151.0987,56562.0
2025-05-13 13:00:00,152.02,152.15,151.97,152.14,49140.0,151.1086,151.2378,151.0589,151.2279,49140.0
2025-05-13 13:05:00,152.14,152.25,151.94,152.0,34040.0,151.2279,151.3372,151.0291,151.0887,34040.0
2025-05-13 13:10:00,152.01,152.03,151.79,151.96,41870.0,151.0987,151.1185,150.88,151.049,41870.0
2025-05-13 13:15:00,151.96,152.05,151.82,151.86,48231.0,151.049,151.1384,150.9098,150.9496,48231.0
2025-05-13 13:20:00,151.88,151.88,151.62,151.62,43735.0,150.9694,150.9694,150.711,150.711,43735.0
2025-05-13 13:25:00,151.64,151.68,151.43,151.67,50899.0,150.7309,150.7706,150.5221,150.7607,50899.0
2025-05-13 13:30:00,151.66,152.15,151.64,151.97,111751.0,150.7508,151.2378,150.7309,151.0589,111751.0
2025-05-13 13:35:00,151.96,152.09,151.83,151.94,36847.0,151.049,151.1782,150.9197,151.0291,36847.0
2025-05-13 13:40:00,151.99,152.03,151.79,151.8,44543.0,151.0788,151.1185,150.88,150.8899,44543.0
2025-05-13 13:45:00,151.81,152.02,151.79,152.02,27735.0,150.8999,151.1086,150.88,151.1086,27735.0
2025-05-13 13:50:00,152.03,152.19,151.71,151.73,38279.0,151.1185,151.2776,150.8005,150.8203,38279.0
2025-05-13 13:55:00,151.73,151.83,151.41,151.43,56562.0,150.8203,150.9197,150.5023,150.5221,56562.0
2025-05-13 14:00:00,151.46,151.9,151.39,151.9,59587.0,150.552,150.9893,150.4824,150.9893,59587.0
2025-05-13 14:05:00,151.9,152.01,151.82,151.87,35726.0,150.9893,151.0987,150.9098,150.9595,35726.0
2025-05-13 14:10:00,151.86,151.93,151.78,151.89,39901.0,150.9496,151.0191,150.87,150.9794,39901.0
2025-05-13 14:15:00,151.91,152.14,151.87,152.1,32175.0,150.9993,151.2279,150.9595,151.1881,32175.0
2025-05-13 14:20:00,152.11,152.19,152.06,152.13,58884.0,151.1981,151.2776,151.1484,151.2179,58884.0
2025-05-13 14:25:00,152.13,152.17,152.03,152.03,37154.0,151.2179,151.2577,151.1185,151.1185,37154.0
2025-05-13 14:30:00,152.03,152.07,151.8,151.84,55370.0,151.1185,151.1583,150.8899,150.9297,55370.0
2025-05-13 14:35:00,151.83,151.92,151.72,151.86,37784.0,150.9197,151.0092,150.8104,150.9496,37784.0
2025-05-13 14:40:00,151.85,151.87,151.69,151.72,32850.0,150.9396,150.9595,150.7806,150.8104,32850.0
2025-05-13 14:45:00,151.73,151.79,151.63,151.72,30864.0,150.8203,150.88,150.7209,150.8104,30864.0
2025-05-13 14:50:00,151.72,151.72,151.59,151.72,51963.0,150.8104,150.8104,150.6812,150.8104,51963.0
2025-05-13 14:55:00,151.67,151.98,151.61,151.88,42756.0,150.7607,151.0688,150.7011,150.9694,42756.0
2025-05-13 15:00:00,151.92,151.99,151.78,151.83,27739.0,151.0092,151.0788,150.87,150.9197,27739.0
2025-05-13 15:05:00,151.82,151.87,151.66,151.71,76200.0,150.9098,150.9595,150.7508,150.8005,76200.0
2025-05-13 15:10:00,151.7,151.92,151.7,151.85,44394.0,150.7905,151.0092,150.7905,150.9396,44394.0
2025-05-13 15:15:00,151.84,151.92,151.72,151.72,56860.0,150.9297,151.0092,150.8104,150.8104,56860.0
2025-05-13 15:20:00,151.71,151.71,151.34,151.38,57078.0,150.8005,150.8005,150.4327,150.4724,57078.0
2025-05-13 15:25:00,151.39,151.65,151.31,151.64,107087.0,150.4824,150.7408,150.4029,150.7309,107087.0
2025-05-13 15:30:00,151.64,151.68,151.53,151.62,75242.0,150.7309,150.7706,150.6215,150.711,75242.0
2025-05-13 15:35:00,151.61,151.68,151.46,151.63,61734.0,150.7011,150.7706,150.552,150.7209,61734.0
2025-05-13 15:40:00,151.62,151.77,151.56,151.71,111468.0,150.711,150.8601,150.6514,150.8005,111468.0
2025-05-13 15:45:00,151.71,151.77,151.58,151.6,89805.0,150.8005,150.8601,150.6712,150.6911,89805.0
2025-05-13 15:50:00,151.62,151.93,151.03,151.09,196205.0,150.711,151.0191,150.1245,150.1842,196205.0
2025-05-13 15:55:00,151.12,151.48,150.96,151.29,453742.0,150.214,150.5718,150.055,150.383,453742.0
2025-05-14 09:30:00,151.69,151.93,151.08,151.6,207417.0,150.7806,151.0191,150.1742,150.6911,207417.0
2025-05-14 09:35:00,151.61,151.73,151.08,151.5,92611.0,150.7011,150.8203,150.1742,150.5917,92611.0
2025-05-14 09:40:00,151.56,151.57,150.9,150.95,71559.0,150.6514,150.6613,149.9953,150.045,71559.0
2025-05-14 09:45:00,150.94,151.01,150.43,150.76,89593.0,150.0351,150.1047,149.5281,149.8562,89593.0
2025-05-14 09:50:00,150.78,151.14,150.62,151.14,74234.0,149.876,150.2339,149.717,150.2339,74234.0
2025-05-14 09:55:00,151.18,151.41,150.92,151.36,51586.0,150.2736,150.5023,150.0152,150.4526,51586.0
2025-05-14 10:00:00,151.39,152.09,151.31,151.75,150056.0,150.4824,151.1782,150.4029,150.8402,150056.0
2025-05-14 10:05:00,151.78,152.37,151.5,152.15,68552.0,150.87,151.4565,150.5917,151.2378,68552.0
2025-05-14 10:10:00,152.16,152.19,151.76,151.88,56111.0,151.2478,151.2776,150.8502,150.9694,56111.0
2025-05-14 10:15:00,151.89,152.05,151.68,151.81,34387.0,150.9794,151.1384,150.7706,150.8999,34387.0
2025-05-14 10:20:00,151.83,151.95,151.54,151.78,62531.0,150.9197,151.039,150.6315,150.87,62531.0
2025-05-14 10:25:00,151.79,152.01,151.76,151.76,32537.0,150.88,151.0987,150.8502,150.8502,32537.0
2025-05-14 10:30:00,151.8,152.03,151.64,151.81,28342.0,150.8899,151.1185,150.7309,150.8999,28342.0
2025-05-14 10:35:00,151.78,151.92,151.68,151.75,21972.0,150.87,151.0092,150.7706,150.8402,21972.0
2025-05-14 10:40:00,151.75,151.86,151.59,151.76,23065.0,150.8402,150.9496,150.6812,150.8502,23065.0
2025-05-14 10:45:00,151.77,152.14,151.75,152.14,25852.0,150.8601,151.2279,150.8402,151.2279,25852.0
2025-05-14 10:50:00,152.17,152.26,151.99,152.14,25962.0,151.2577,151.3472,151.0788,151.2279,25962.0
2025-05-14 10:55:00,152.17,152.18,151.93,151.97,40279.0,151.2577,151.2676,151.0191,151.0589,40279.0
2025-05-14 11:00:00,152.04,152.04,151.47,151.48,36590.0,151.1285,151.1285,150.5619,150.5718,36590.0
2025-05-14 11:05:00,151.47,151.58,151.39,151.58,19069.0,150.5619,150.6712,150.4824,150.6712,19069.0
2025-05-14 11:10:00,151.55,151.85,151.55,151.73,27182.0,150.6414,150.9396,150.6414,150.8203,27182.0
2025-05-14 11:15:00,151.72,151.86,151.58,151.69,14687.0,150.8104,150.9496,150.6712,150.7806,14687.0
2025-05-14 11:20:00,151.69,151.9,151.66,151.88,20222.0,150.7806,150.9893,150.7508,150.9694,20222.0
2025-05-14 11:25:00,151.88,152.0,151.78,151.96,29622.0,150.9694,151.0887,150.87,151.049,29622.0
2025-05-14 11:30:00,151.96,152.08,151.82,152.01,24430.0,151.049,151.1682,150.9098,151.0987,24430.0
2025-05-14 11:35:00,152.0,152.22,151.94,152.21,28785.0,151.0887,151.3074,151.0291,151.2975,28785.0
2025-05-14 11:40:00,152.2,152.25,152.06,152.22,25089.0,151.2875,151.3372,151.1484,151.3074,25089.0
2025-05-14 11:45:00,152.22,152.22,151.98,152.03,19705.0,151.3074,151.3074,151.0688,151.1185,19705.0
2025-05-14 11:50:00,152.03,152.06,151.84,151.92,15527.0,151.1185,151.1484,150.9297,151.0092,15527.0
2025-05-14 11:55:00,151.92,152.11,151.91,152.04,20327.0,151.0092,151.1981,150.9993,151.1285,20327.0
2025-05-14 12:00:00,152.05,152.31,152.04,152.25,29987.0,151.1384,151.3969,151.1285,151.3372,29987.0
2025-05-14 12:05:00,152.29,152.54,152.29,152.51,55686.0,151.377,151.6255,151.377,151.5957,55686.0
2025-05-14 12:10:00,152.5,152.78,152.48,152.74,34907.0,151.5857,151.864,151.5658,151.8243,34907.0
2025-05-14 12:15:00,152.74,152.89,152.66,152.84,30597.0,151.8243,151.9734,151.7448,151.9237,30597.0
2025-05-14 12:20:00,152.85,152.97,152.77,152.89,27046.0,151.9336,152.0529,151.8541,151.9734,27046.0
2025-05-14 12:25:00,152.91,152.99,152.71,152.71,23688.0,151.9933,152.0728,151.7945,151.7945,23688.0
2025-05-14 12:30:00,152.72,153.15,152.71,153.11,47391.0,151.8044,152.2318,151.7945,152.1921,47391.0
2025-05-14 12:35:00,153.09,153.27,152.99,153.02,37617.0,152.1722,152.3511,152.0728,152.1026,37617.0
2025-05-14 12:40:00,153.0,153.05,152.86,152.96,22950.0,152.0827,152.1324,151.9436,152.043,22950.0
2025-05-14 12:45:00,152.97,153.14,152.93,152.95,18235.0,152.0529,152.2219,152.0131,152.033,18235.0
2025-05-14 12:50:00,152.99,153.16,152.96,153.11,26436.0,152.0728,152.2418,152.043,152.1921,26436.0
2025-05-14 12:55:00,153.09,153.12,152.85,152.87,30633.0,152.1722,152.202,151.9336,151.9535,30633.0
2025-05-14 13:00:00,152.87,152.88,152.68,152.72,20408.0,151.9535,151.9634,151.7646,151.8044,20408.0
2025-05-14 13:05:00,152.7,152.81,152.64,152.74,18170.0,151.7845,151.8939,151.7249,151.8243,18170.0
2025-05-14 13:10:00,152.77,152.79,152.59,152.7,24429.0,151.8541,151.874,151.6752,151.7845,24429.0
2025-05-14 13:15:00,152.67,152.74,152.45,152.63,21496.0,151.7547,151.8243,151.536,151.7149,21496.0
2025-05-14 13:20:00,152.62,152.62,152.23,152.3,32513.0,151.705,151.705,151.3173,151.3869,32513.0
2025-05-14 13:25:00,152.32,152.63,152.14,152.54,33026.0,151.4068,151.7149,151.2279,151.6255,33026.0
2025-05-14 13:30:00,152.58,152.67,152.52,152.53,13838.0,151.6652,151.7547,151.6056,151.6155,13838.0
2025-05-14 13:35:00,152.57,152.62,152.42,152.6,22398.0,151.6553,151.705,151.5062,151.6851,22398.0
2025-05-14 13:40:00,152.57,152.75,152.53,152.61,24318.0,151.6553,151.8342,151.6155,151.6951,24318.0
2025-05-14 13:45:00,152.63,152.63,152.47,152.62,35812.0,151.7149,151.7149,151.5559,151.705,35812.0
2025-05-14 13:50:00,152.6,152.79,152.6,152.72,30682.0,151.6851,151.874,151.6851,151.8044,30682.0
2025-05-14 13:55:00,152.73,152.78,152.64,152.75,21340.0,151.8143,151.864,151.7249,151.8342,21340.0
2025-05-14 14:00:00,152.76,152.79,152.56,152.61,29775.0,151.8442,151.874,151.6454,151.6951,29775.0
2025-05-14 14:05:00,152.63,152.8,152.59,152.63,28015.0,151.7149,151.8839,151.6752,151.7149,28015.0
2025-05-14 14:10:00,152.64,152.65,152.5,152.57,42034.0,151.7249,151.7348,151.5857,151.6553,42034.0
2025-05-14 14:15:00,152.59,152.67,152.34,152.58,45539.0,151.6752,151.7547,151.4267,151.6652,45539.0
2025-05-14 14:20:00,152.57,152.59,152.44,152.48,18184.0,151.6553,151.6752,151.5261,151.5658,18184.0
2025-05-14 14:25:00,152.51,152.6,152.25,152.26,15298.0,151.5957,151.6851,151.3372,151.3472,15298.0
2025-05-14 14:30:00,152.32,152.83,152.32,152.75,29407.0,151.4068,151.9137,151.4068,151.8342,29407.0
2025-05-14 14:35:00,152.83,152.88,152.61,152.88,24399.0,151.9137,151.9634,151.6951,151.9634,24399.0
2025-05-14 14:40:00,152.88,153.0,152.83,152.96,43991.0,151.9634,152.0827,151.9137,152.043,43991.0
2025-05-14 14:45:00,152.96,152.96,152.72,152.8,22068.0,152.043,152.043,151.8044,151.8839,22068.0
2025-05-14 14:50:00,152.79,153.05,152.78,152.85,23219.0,151.874,152.1324,151.864,151.9336,23219.0
2025-05-14 14:55:00,152.84,152.84,152.75,152.77,35428.0,151.9237,151.9237,151.8342,151.8541,35428.0
2025-05-14 15:00:00,152.78,152.8,152.66,152.69,67846.0,151.864,151.8839,151.7448,151.7746,67846.0
2025-05-14 15:05:00,152.69,152.74,152.47,152.53,76468.0,151.7746,151.8243,151.5559,151.6155,76468.0
2025-05-14 15:10:00,152.54,152.67,152.49,152.64,24131.0,151.6255,151.7547,151.5758,151.7249,24131.0
2025-05-14 15:15:00,152.63,152.74,152.57,152.66,56765.0,151.7149,151.8243,151.6553,151.7448,56765.0
2025-05-14 15:20:00,152.65,152.69,152.42,152.48,75651.0,151.7348,151.7746,151.5062,151.5658,75651.0
2025-05-14 15:25:00,152.45,152.58,152.39,152.52,23078.0,151.536,151.6652,151.4764,151.6056,23078.0
2025-05-14 15:30:00,152.55,152.66,152.45,152.53,22474.0,151.6354,151.7448,151.536,151.6155,22474.0
2025-05-14 15:35:00,152.51,152.56,152.38,152.45,27548.0,151.5957,151.6454,151.4664,151.536,27548.0
2025-05-14 15:40:00,152.42,152.6,152.36,152.47,37954.0,151.5062,151.6851,151.4466,151.5559,37954.0
2025-05-14 15:45:00,152.48,152.53,152.36,152.5,43710.0,151.5658,151.6155,151.4466,151.5857,43710.0
2025-05-14 15:50:00,152.53,152.99,152.53,152.91,91962.0,151.6155,152.0728,151.6155,151.9933,91962.0
2025-05-14 15:55:00,152.91,153.01,152.74,152.98,335057.0,151.9933,152.0927,151.8243,152.0628,335057.0
2025-05-15 09:30:00,151.71,152.57,151.3,152.18,206639.0,150.8005,151.6553,150.3929,151.2676,206639.0
2025-05-15 09:35:00,152.18,152.25,151.45,151.46,63518.0,151.2676,151.3372,150.542,150.552,63518.0
2025-05-15 09:40:00,151.5,151.59,151.2,151.48,64649.0,150.5917,150.6812,150.2935,150.5718,64649.0
2025-05-15 09:45:00,151.53,151.55,150.18,150.46,93643.0,150.6215,150.6414,149.2796,149.5579,93643.0
2025-05-15 09:50:00,150.5,151.23,150.48,151.16,41668.0,149.5977,150.3233,149.5778,150.2538,41668.0
2025-05-15 09:55:00,151.13,151.16,150.66,150.79,39000.0,150.2239,150.2538,149.7568,149.886,39000.0
2025-05-15 10:00:00,150.8,151.23,150.79,151.22,47868.0,149.8959,150.3233,149.886,150.3134,47868.0
2025-05-15 10:05:00,151.22,151.3,150.92,151.05,40871.0,150.3134,150.3929,150.0152,150.1444,40871.0
2025-05-15 10:10:00,151.0,151.37,150.86,151.25,49181.0,150.0947,150.4625,149.9556,150.3432,49181.0
2025-05-15 10:15:00,151.26,151.48,151.05,151.43,56113.0,150.3532,150.5718,150.1444,150.5221,56113.0
2025-05-15 10:20:00,151.45,151.56,151.26,151.47,32945.0,150.542,150.6514,150.3532,150.5619,32945.0
2025-05-15 10:25:00,151.53,151.67,151.28,151.32,26198.0,150.6215,150.7607,150.373,150.4128,26198.0
2025-05-15 10:30:00,151.33,151.34,151.04,151.13,28524.0,150.4227,150.4327,150.1345,150.2239,28524.0
2025-05-15 10:35:00,151.15,151.49,151.12,151.39,37265.0,150.2438,150.5818,150.214,150.4824,37265.0
2025-05-15 10:40:00,151.4,151.65,151.22,151.59,38037.0,150.4923,150.7408,150.3134,150.6812,38037.0
2025-05-15 10:45:00,151.65,151.8,151.51,151.51,46089.0,150.7408,150.8899,150.6017,150.6017,46089.0
2025-05-15 10:50:00,151.5,151.86,151.41,151.8,26908.0,150.5917,150.9496,150.5023,150.8899,26908.0
2025-05-15 10:55:00,151.77,151.89,151.73,151.81,41107.0,150.8601,150.9794,150.8203,150.8999,41107.0
2025-05-15 11:00:00,151.81,151.93,151.61,151.91,38937.0,150.8999,151.0191,150.7011,150.9993,38937.0
2025-05-15 11:05:00,151.91,152.02,151.84,151.95,31218.0,150.9993,151.1086,150.9297,151.039,31218.0
2025-05-15 11:10:00,151.95,152.17,151.93,152.07,20929.0,151.039,151.2577,151.0191,151.1583,20929.0
2025-05-15 11:15:00,152.07,152.25,151.97,152.16,30531.0,151.1583,151.3372,151.0589,151.2478,30531.0
2025-05-15 11:20:00,152.16,152.31,152.06,152.06,19470.0,151.2478,151.3969,151.1484,151.1484,19470.0
2025-05-15 11:25:00,152.06,152.34,151.98,152.27,30880.0,151.1484,151.4267,151.0688,151.3571,30880.0
2025-05-15 11:30:00,152.3,152.36,152.16,152.31,25461.0,151.3869,151.4466,151.2478,151.3969,25461.0
2025-05-15 11:35:00,152.35,152.36,152.15,152.22,20849.0,151.4366,151.4466,151.2378,151.3074,20849.0
2025-05-15 11:40:00,152.25,152.69,152.25,152.59,43667.0,151.3372,151.7746,151.3372,151.6752,43667.0
2025-05-15 11:45:00,152.65,152.7,152.4,152.46,18795.0,151.7348,151.7845,151.4863,151.546,18795.0
2025-05-15 11:50:00,152.44,152.52,152.23,152.26,23634.0,151.5261,151.6056,151.3173,151.3472,23634.0
2025-05-15 11:55:00,152.26,152.35,152.13,152.25,45693.0,151.3472,151.4366,151.2179,151.3372,45693.0
2025-05-15 12:00:00,152.27,152.4,152.17,152.37,21478.0,151.3571,151.4863,151.2577,151.4565,21478.0
2025-05-15 12:05:00,152.37,152.7,152.36,152.7,24137.0,151.4565,151.7845,151.4466,151.7845,24137.0
2025-05-15 12:10:00,152.65,152.69,152.35,152.42,34599.0,151.7348,151.7746,151.4366,151.5062,34599.0
2025-05-15 12:15:00,152.43,152.64,152.37,152.6,29183.0,151.5161,151.7249,151.4565,151.6851,29183.0
2025-05-15 12:20:00,152.56,152.58,152.4,152.55,23592.0,151.6454,151.6652,151.4863,151.6354,23592.0
2025-05-15 12:25:00,152.53,152.56,152.33,152.53,25340.0,151.6155,151.6454,151.4167,151.6155,25340.0
2025-05-15 12:30:00,152.53,152.63,152.42,152.53,23847.0,151.6155,151.7149,151.5062,151.6155,23847.0
2025-05-15 12:35:00,152.53,152.8,152.44,152.75,21583.0,151.6155,151.8839,151.5261,151.8342,21583.0
2025-05-15 12:40:00,152.75,152.83,152.66,152.76,24573.0,151.8342,151.9137,151.7448,151.8442,24573.0
2025-05-15 12:45:00,152.78,153.06,152.77,152.98,40345.0,151.864,152.1424,151.8541,152.0628,40345.0
2025-05-15 12:50:00,152.97,152.99,152.78,152.84,27020.0,152.0529,152.0728,151.864,151.9237,27020.0
2025-05-15 12:55:00,152.86,152.89,152.7,152.82,23191.0,151.9436,151.9734,151.7845,151.9038,23191.0
2025-05-15 13:00:00,152.83,153.01,152.8,152.99,27565.0,151.9137,152.0927,151.8839,152.0728,27565.0
2025-05-15 13:05:00,152.98,153.05,152.94,152.94,35065.0,152.0628,152.1324,152.0231,152.0231,35065.0
2025-05-15 13:10:00,152.93,153.13,152.9,153.07,22018.0,152.0131,152.2119,151.9833,152.1523,22018.0
2025-05-15 13:15:00,153.1,153.27,153.06,153.26,30095.0,152.1821,152.3511,152.1424,152.3412,30095.0
2025-05-15 13:20:00,153.25,153.39,153.24,153.32,27192.0,152.3312,152.4704,152.3213,152.4008,27192.0
2025-05-15 13:25:00,153.3,153.33,153.16,153.19,28856.0,152.3809,152.4107,152.2418,152.2716,28856.0
2025-05-15 13:30:00,153.22,153.22,152.83,152.85,22527.0,152.3014,152.3014,151.9137,151.9336,22527.0
2025-05-15 13:35:00,152.83,152.97,152.77,152.88,23769.0,151.9137,152.0529,151.8541,151.9634,23769.0
2025-05-15 13:40:00,152.85,152.92,152.73,152.85,21979.0,151.9336,152.0032,151.8143,151.9336,21979.0
2025-05-15 13:45:00,152.84,152.88,152.51,152.51,31594.0,151.9237,151.9634,151.5957,151.5957,31594.0
2025-05-15 13:50:00,152.52,152.64,152.37,152.47,25749.0,151.6056,151.7249,151.4565,151.5559,25749.0
2025-05-15 13:55:00,152.46,152.47,152.3,152.42,35527.0,151.546,151.5559,151.3869,151.5062,35527.0
2025-05-15 14:00:00,152.39,152.59,152.31,152.35,29698.0,151.4764,151.6752,151.3969,151.4366,29698.0
2025-05-15 14:05:00,152.36,152.5,152.26,152.38,31092.0,151.4466,151.5857,151.3472,151.4664,31092.0
2025-05-15 14:10:00,152.36,152.41,152.09,152.11,33332.0,151.4466,151.4963,151.1782,151.1981,33332.0
2025-05-15 14:15:00,152.1,152.1,151.66,151.71,36403.0,151.1881,151.1881,150.7508,150.8005,36403.0
2025-05-15 14:20:00,151.71,151.79,151.56,151.79,28402.0,150.8005,150.88,150.6514,150.88,28402.0
2025-05-15 14:25:00,151.73,151.81,151.67,151.79,37165.0,150.8203,150.8999,150.7607,150.88,37165.0
2025-05-15 14:30:00,151.77,152.18,151.77,152.15,45418.0,150.8601,151.2676,150.8601,151.2378,45418.0
2025-05-15 14:35:00,152.15,152.21,151.9,152.1,29949.0,151.2378,151.2975,150.9893,151.1881,29949.0
2025-05-15 14:40:00,152.13,152.19,151.97,152.1,44092.0,151.2179,151.2776,151.0589,151.1881,44092.0
2025-05-15 14:45:00,152.13,152.16,151.99,152.16,30726.0,151.2179,151.2478,151.0788,151.2478,30726.0
2025-05-15 14:50:00,152.17,152.17,151.88,151.97,31449.0,151.2577,151.2577,150.9694,151.0589,31449.0
2025-05-15 14:55:00,151.91,151.94,151.73,151.75,30038.0,150.9993,151.0291,150.8203,150.8402,30038.0
2025-05-15 15:00:00,151.75,152.37,151.67,152.09,106718.0,150.8402,151.4565,150.7607,151.1782,106718.0
2025-05-15 15:05:00,152.07,152.35,151.72,151.73,56543.0,151.1583,151.4366,150.8104,150.8203,56543.0
2025-05-15 15:10:00,151.73,151.91,151.73,151.8,37392.0,150.8203,150.9993,150.8203,150.8899,37392.0
2025-05-15 15:15:00,151.76,151.97,151.64,151.75,47689.0,150.8502,151.0589,150.7309,150.8402,47689.0
2025-05-15 15:20:00,151.75,151.81,151.49,151.58,44357.0,150.8402,150.8999,150.5818,150.6712,44357.0
2025-05-15 15:25:00,151.56,151.59,151.26,151.38,58750.0,150.6514,150.6812,150.3532,150.4724,58750.0
2025-05-15 15:30:00,151.37,151.76,151.35,151.72,38129.0,150.4625,150.8502,150.4426,150.8104,38129.0
2025-05-15 15:35:00,151.73,151.86,151.67,151.77,52454.0,150.8203,150.9496,150.7607,150.8601,52454.0
2025-05-15 15:40:00,151.77,151.99,151.7,151.92,46651.0,150.8601,151.0788,150.7905,151.0092,46651.0
2025-05-15 15:45:00,151.95,152.19,151.88,152.06,56913.0,151.039,151.2776,150.9694,151.1484,56913.0
2025-05-15 15:50:00,152.07,152.6,152.07,152.19,104485.0,151.1583,151.6851,151.1583,151.2776,104485.0
2025-05-15 15:55:00,152.17,152.63,152.08,152.61,367351.0,151.2577,151.7149,151.1682,151.6951,367351.0
2025-05-16 09:30:00,152.61,153.02,151.3,152.25,476453.0,151.6951,152.1026,150.3929,151.3372,476453.0
2025-05-16 09:35:00,152.36,152.52,152.06,152.51,48000.0,151.4466,151.6056,151.1484,151.5957,48000.0
2025-05-16 09:40:00,152.51,152.59,151.87,152.11,69483.0,151.5957,151.6752,150.9595,151.1981,69483.0
2025-05-16 09:45:00,152.06,152.48,152.02,152.39,48500.0,151.1484,151.5658,151.1086,151.4764,48500.0
2025-05-16 09:50:00,152.37,152.58,152.27,152.42,28110.0,151.4565,151.6652,151.3571,151.5062,28110.0
2025-05-16 09:55:00,152.41,152.74,152.33,152.7,27629.0,151.4963,151.8243,151.4167,151.7845,27629.0
2025-05-16 10:00:00,152.78,152.92,152.32,152.88,28563.0,151.864,152.0032,151.4068,151.9634,28563.0
2025-05-16 10:05:00,152.87,153.04,152.54,152.79,38685.0,151.9535,152.1225,151.6255,151.874,38685.0
2025-05-16 10:10:00,152.75,152.98,152.64,152.94,41756.0,151.8342,152.0628,151.7249,152.0231,41756.0
2025-05-16 10:15:00,152.95,153.06,152.72,152.74,37068.0,152.033,152.1424,151.8044,151.8243,37068.0
2025-05-16 10:20:00,152.75,152.77,152.4,152.47,40157.0,151.8342,151.8541,151.4863,151.5559,40157.0
2025-05-16 10:25:00,152.5,152.72,152.28,152.31,21416.0,151.5857,151.8044,151.367,151.3969,21416.0
2025-05-16 10:30:00,152.31,152.31,152.05,152.16,29241.0,151.3969,151.3969,151.1384,151.2478,29241.0
2025-05-16 10:35:00,152.16,152.21,151.84,152.0,50168.0,151.2478,151.2975,150.9297,151.0887,50168.0
2025-05-16 10:40:00,151.9,151.94,151.7,151.74,24069.0,150.9893,151.0291,150.7905,150.8303,24069.0
2025-05-16 10:45:00,151.71,152.13,151.71,152.13,45917.0,150.8005,151.2179,150.8005,151.2179,45917.0
2025-05-16 10:50:00,152.15,152.22,152.0,152.17,19219.0,151.2378,151.3074,151.0887,151.2577,19219.0
2025-05-16 10:55:00,152.22,152.33,151.99,152.13,31921.0,151.3074,151.4167,151.0788,151.2179,31921.0
2025-05-16 11:00:00,152.13,152.31,152.12,152.18,25812.0,151.2179,151.3969,151.208,151.2676,25812.0
2025-05-16 11:05:00,152.18,152.4,152.05,152.07,44542.0,151.2676,151.4863,151.1384,151.1583,44542.0
2025-05-16 11:10:00,152.03,152.31,152.01,152.22,23539.0,151.1185,151.3969,151.0987,151.3074,23539.0
2025-05-16 11:15:00,152.19,152.28,151.78,151.92,43136.0,151.2776,151.367,150.87,151.0092,43136.0
2025-05-16 11:20:00,151.94,151.96,151.69,151.88,31866.0,151.0291,151.049,150.7806,150.9694,31866.0
2025-05-16 11:25:00,151.91,152.09,151.86,151.94,25617.0,150.9993,151.1782,150.9496,151.0291,25617.0
2025-05-16 11:30:00,151.96,152.31,151.95,152.22,20607.0,151.049,151.3969,151.039,151.3074,20607.0
2025-05-16 11:35:00,152.23,152.32,152.15,152.2,28521.0,151.3173,151.4068,151.2378,151.2875,28521.0
2025-05-16 11:40:00,152.22,152.49,152.21,152.33,31408.0,151.3074,151.5758,151.2975,151.4167,31408.0
2025-05-16 11:45:00,152.35,152.42,152.2,152.32,16850.0,151.4366,151.5062,151.2875,151.4068,16850.0
2025-05-16 11:50:00,152.37,152.37,152.13,152.28,17903.0,151.4565,151.4565,151.2179,151.367,17903.0
2025-05-16 11:55:00,152.26,152.3,152.07,152.14,17318.0,151.3472,151.3869,151.1583,151.2279,17318.0
2025-05-16 12:00:00,152.16,152.33,152.11,152.29,28584.0,151.2478,151.4167,151.1981,151.377,28584.0
2025-05-16 12:05:00,152.33,152.41,152.28,152.36,22454.0,151.4167,151.4963,151.367,151.4466,22454.0
2025-05-16 12:10:00,152.34,152.46,152.27,152.33,23114.0,151.4267,151.546,151.3571,151.4167,23114.0
2025-05-16 12:15:00,152.33,152.6,152.33,152.52,31454.0,151.4167,151.6851,151.4167,151.6056,31454.0
2025-05-16 12:20:00,152.53,152.58,152.37,152.42,14002.0,151.6155,151.6652,151.4565,151.5062,14002.0
2025-05-16 12:25:00,152.42,152.47,152.25,152.25,18087.0,151.5062,151.5559,151.3372,151.3372,18087.0
2025-05-16 12:30:00,152.28,152.36,152.21,152.22,12112.0,151.367,151.4466,151.2975,151.3074,12112.0
2025-05-16 12:35:00,152.23,152.32,152.19,152.31,15006.0,151.3173,151.4068,151.2776,151.3969,15006.0
2025-05-16 12:40:00,152.33,152.42,152.18,152.26,23447.0,151.4167,151.5062,151.2676,151.3472,23447.0
2025-05-16 12:45:00,152.28,152.41,152.24,152.27,14188.0,151.367,151.4963,151.3273,151.3571,14188.0
2025-05-16 12:50:00,152.29,152.46,152.24,152.4,17426.0,151.377,151.546,151.3273,151.4863,17426.0
2025-05-16 12:55:00,152.41,152.44,152.24,152.25,35429.0,151.4963,151.5261,151.3273,151.3372,35429.0
2025-05-16 13:00:00,152.21,152.48,152.14,152.46,18934.0,151.2975,151.5658,151.2279,151.546,18934.0
2025-05-16 13:05:00,152.47,152.56,152.43,152.52,19673.0,151.5559,151.6454,151.5161,151.6056,19673.0
2025-05-16 13:10:00,152.51,152.72,152.42,152.64,29075.0,151.5957,151.8044,151.5062,151.7249,29075.0
2025-05-16 13:15:00,152.63,152.67,152.49,152.54,25160.0,151.7149,151.7547,151.5758,151.6255,25160.0
2025-05-16 13:20:00,152.55,152.59,152.41,152.47,20066.0,151.6354,151.6752,151.4963,151.5559,20066.0
2025-05-16 13:25:00,152.49,152.5,152.37,152.43,19836.0,151.5758,151.5857,151.4565,151.5161,19836.0
2025-05-16 13:30:00,152.43,152.56,152.39,152.48,23875.0,151.5161,151.6454,151.4764,151.5658,23875.0
2025-05-16 13:35:00,152.5,152.57,152.47,152.53,17709.0,151.5857,151.6553,151.5559,151.6155,17709.0
2025-05-16 13:40:00,152.51,152.53,152.33,152.42,21398.0,151.5957,151.6155,151.4167,151.5062,21398.0
2025-05-16 13:45:00,152.41,152.51,152.4,152.44,28327.0,151.4963,151.5957,151.4863,151.5261,28327.0
2025-05-16 13:50:00,152.42,152.44,152.19,152.26,50222.0,151.5062,151.5261,151.2776,151.3472,50222.0
2025-05-16 13:55:00,152.24,152.37,152.16,152.23,16833.0,151.3273,151.4565,151.2478,151.3173,16833.0
2025-05-16 14:00:00,152.22,152.36,152.16,152.36,15213.0,151.3074,151.4466,151.2478,151.4466,15213.0
2025-05-16 14:05:00,152.36,152.48,152.25,152.4,16837.0,151.4466,151.5658,151.3372,151.4863,16837.0
2025-05-16 14:10:00,152.4,152.5,152.37,152.44,25602.0,151.4863,151.5857,151.4565,151.5261,25602.0
2025-05-16 14:15:00,152.44,152.45,152.24,152.33,34201.0,151.5261,151.536,151.3273,151.4167,34201.0
2025-05-16 14:20:00,152.31,152.43,152.3,152.37,31093.0,151.3969,151.5161,151.3869,151.4565,31093.0
2025-05-16 14:25:00,152.37,152.4,152.32,152.38,16288.0,151.4565,151.4863,151.4068,151.4664,16288.0
2025-05-16 14:30:00,152.39,152.55,152.32,152.52,18742.0,151.4764,151.6354,151.4068,151.6056,18742.0
2025-05-16 14:35:00,152.53,152.61,152.47,152.57,26915.0,151.6155,151.6951,151.5559,151.6553,26915.0
2025-05-16 14:40:00,152.58,152.73,152.58,152.65,28096.0,151.6652,151.8143,151.6652,151.7348,28096.0
2025-05-16 14:45:00,152.68,152.75,152.68,152.7,21875.0,151.7646,151.8342,151.7646,151.7845,21875.0
2025-05-16 14:50:00,152.73,152.81,152.67,152.75,23752.0,151.8143,151.8939,151.7547,151.8342,23752.0
2025-05-16 14:55:00,152.74,152.75,152.55,152.63,29673.0,151.8243,151.8342,151.6354,151.7149,29673.0
2025-05-16 15:00:00,152.64,152.87,152.63,152.8,22265.0,151.7249,151.9535,151.7149,151.8839,22265.0
2025-05-16 15:05:00,152.81,152.99,152.81,152.89,39874.0,151.8939,152.0728,151.8939,151.9734,39874.0
2025-05-16 15:10:00,152.89,152.89,152.74,152.75,37236.0,151.9734,151.9734,151.8243,151.8342,37236.0
2025-05-16 15:15:00,152.77,152.83,152.68,152.76,32048.0,151.8541,151.9137,151.7646,151.8442,32048.0
2025-05-16 15:20:00,152.75,152.79,152.67,152.74,25846.0,151.8342,151.874,151.7547,151.8243,25846.0
2025-05-16 15:25:00,152.75,152.85,152.68,152.78,37913.0,151.8342,151.9336,151.7646,151.864,37913.0
2025-05-16 15:30:00,152.77,152.83,152.62,152.62,44040.0,151.8541,151.9137,151.705,151.705,44040.0
2025-05-16 15:35:00,152.63,152.66,152.5,152.6,35122.0,151.7149,151.7448,151.5857,151.6851,35122.0
2025-05-16 15:40:00,152.6,152.67,152.5,152.54,32991.0,151.6851,151.7547,151.5857,151.6255,32991.0
2025-05-16 15:45:00,152.53,152.79,152.51,152.69,38415.0,151.6155,151.874,151.5957,151.7746,38415.0
2025-05-16 15:50:00,152.68,152.84,152.43,152.46,125931.0,151.7646,151.9237,151.5161,151.546,125931.0
2025-05-16 15:55:00,152.52,152.62,152.37,152.46,239769.0,151.6056,151.705,151.4565,151.546,239769.0
2025-05-19 09:30:00,150.99,150.99,150.11,150.46,280863.0,150.0848,150.0848,149.21,149.5579,280863.0
2025-05-19 09:35:00,150.48,151.24,150.41,151.19,63925.0,149.5778,150.3333,149.5082,150.2836,63925.0
2025-05-19 09:40:00,151.24,151.61,151.11,151.3,125672.0,150.3333,150.7011,150.2041,150.3929,125672.0
2025-05-19 09:45:00,151.29,151.32,150.86,151.22,39285.0,150.383,150.4128,149.9556,150.3134,39285.0
2025-05-19 09:50:00,151.2,151.27,150.64,150.73,59625.0,150.2935,150.3631,149.7369,149.8263,59625.0
2025-05-19 09:55:00,150.75,151.13,150.65,151.03,84559.0,149.8462,150.2239,149.7468,150.1245,84559.0
2025-05-19 10:00:00,151.15,151.47,151.04,151.45,29205.0,150.2438,150.5619,150.1345,150.542,29205.0
2025-05-19 10:05:00,151.45,151.81,151.37,151.75,52786.0,150.542,150.8999,150.4625,150.8402,52786.0
2025-05-19 10:10:00,151.72,151.9,151.56,151.66,45097.0,150.8104,150.9893,150.6514,150.7508,45097.0
2025-05-19 10:15:00,151.69,152.17,151.68,152.0,30337.0,150.7806,151.2577,150.7706,151.0887,30337.0
2025-05-19 10:20:00,152.0,152.13,151.8,151.8,34699.0,151.0887,151.2179,150.8899,150.8899,34699.0
2025-05-19 10:25:00,151.8,151.84,151.44,151.77,35059.0,150.8899,150.9297,150.5321,150.8601,35059.0
2025-05-19 10:30:00,151.75,151.93,151.54,151.93,20694.0,150.8402,151.0191,150.6315,151.0191,20694.0
2025-05-19 10:35:00,151.89,152.19,151.89,152.1,27935.0,150.9794,151.2776,150.9794,151.1881,27935.0
2025-05-19 10:40:00,152.08,152.42,152.05,152.42,32118.0,151.1682,151.5062,151.1384,151.5062,32118.0
2025-05-19 10:45:00,152.36,152.47,152.08,152.12,60388.0,151.4466,151.5559,151.1682,151.208,60388.0
2025-05-19 10:50:00,152.11,152.39,152.03,152.23,42308.0,151.1981,151.4764,151.1185,151.3173,42308.0
2025-05-19 10:55:00,152.25,152.32,152.0,152.13,48356.0,151.3372,151.4068,151.0887,151.2179,48356.0
2025-05-19 11:00:00,152.16,152.31,151.95,152.14,88841.0,151.2478,151.3969,151.039,151.2279,88841.0
2025-05-19 11:05:00,152.11,152.14,151.72,151.94,228109.0,151.1981,151.2279,150.8104,151.0291,228109.0
2025-05-19 11:10:00,151.99,152.34,151.97,152.21,14957.0,151.0788,151.4267,151.0589,151.2975,14957.0
2025-05-19 11:15:00,152.18,152.45,152.12,152.36,39239.0,151.2676,151.536,151.208,151.4466,39239.0
2025-05-19 11:20:00,152.36,152.52,152.26,152.3,70705.0,151.4466,151.6056,151.3472,151.3869,70705.0
2025-05-19 11:25:00,152.29,152.29,151.93,152.06,42744.0,151.377,151.377,151.0191,151.1484,42744.0
2025-05-19 11:30:00,152.03,152.26,152.0,152.05,17559.0,151.1185,151.3472,151.0887,151.1384,17559.0
2025-05-19 11:35:00,152.1,152.44,152.08,152.42,21403.0,151.1881,151.5261,151.1682,151.5062,21403.0
2025-05-19 11:40:00,152.46,152.64,152.31,152.31,52288.0,151.546,151.7249,151.3969,151.3969,52288.0
2025-05-19 11:45:00,152.31,152.43,152.18,152.2,27415.0,151.3969,151.5161,151.2676,151.2875,27415.0
2025-05-19 11:50:00,152.3,152.62,152.2,152.51,28603.0,151.3869,151.705,151.2875,151.5957,28603.0
2025-05-19 11:55:00,152.51,152.67,152.47,152.67,15691.0,151.5957,151.7547,151.5559,151.7547,15691.0
2025-05-19 12:00:00,152.69,152.84,152.63,152.81,15939.0,151.7746,151.9237,151.7149,151.8939,15939.0
2025-05-19 12:05:00,152.8,152.93,152.7,152.87,19078.0,151.8839,152.0131,151.7845,151.9535,19078.0
2025-05-19 12:10:00,152.83,153.05,152.82,152.93,36674.0,151.9137,152.1324,151.9038,152.0131,36674.0
2025-05-19 12:15:00,152.92,152.97,152.63,152.63,50762.0,152.0032,152.0529,151.7149,151.7149,50762.0
2025-05-19 12:20:00,152.62,152.81,152.62,152.74,17171.0,151.705,151.8939,151.705,151.8243,17171.0
2025-05-19 12:25:00,152.73,152.9,152.63,152.81,24859.0,151.8143,151.9833,151.7149,151.8939,24859.0
2025-05-19 12:30:00,152.83,152.83,152.58,152.62,21231.0,151.9137,151.9137,151.6652,151.705,21231.0
2025-05-19 12:35:00,152.59,152.64,152.43,152.44,21749.0,151.6752,151.7249,151.5161,151.5261,21749.0
2025-05-19 12:40:00,152.49,152.49,152.25,152.43,39984.0,151.5758,151.5758,151.3372,151.5161,39984.0
2025-05-19 12:45:00,152.45,152.53,152.39,152.44,12908.0,151.536,151.6155,151.4764,151.5261,12908.0
2025-05-19 12:50:00,152.42,152.75,152.42,152.68,23891.0,151.5062,151.8342,151.5062,151.7646,23891.0
2025-05-19 12:55:00,152.68,152.97,152.64,152.97,26019.0,151.7646,152.0529,151.7249,152.0529,26019.0
2025-05-19 13:00:00,152.91,153.46,152.91,153.45,68963.0,151.9933,152.54,151.9933,152.53,68963.0
2025-05-19 13:05:00,153.44,153.69,153.4,153.6,54346.0,152.5201,152.7686,152.4803,152.6791,54346.0
2025-05-19 13:10:00,153.61,153.66,153.46,153.6,46794.0,152.6891,152.7388,152.54,152.6791,46794.0
2025-05-19 13:15:00,153.59,153.6,153.39,153.39,22102.0,152.6692,152.6791,152.4704,152.4704,22102.0
2025-05-19 13:20:00,153.38,153.65,153.33,153.65,35308.0,152.4604,152.7288,152.4107,152.7288,35308.0
2025-05-19 13:25:00,153.69,153.79,153.52,153.53,22124.0,152.7686,152.868,152.5996,152.6095,22124.0
2025-05-19 13:30:00,153.51,153.77,153.4,153.75,43216.0,152.5897,152.8481,152.4803,152.8282,43216.0
2025-05-19 13:35:00,153.78,153.8,153.6,153.65,20501.0,152.858,152.8779,152.6791,152.7288,20501.0
2025-05-19 13:40:00,153.69,153.82,153.63,153.78,21571.0,152.7686,152.8978,152.7089,152.858,21571.0
2025-05-19 13:45:00,153.76,153.79,153.54,153.58,23878.0,152.8382,152.868,152.6195,152.6592,23878.0
2025-05-19 13:50:00,153.57,153.72,153.51,153.57,30002.0,152.6493,152.7984,152.5897,152.6493,30002.0
2025-05-19 13:55:00,153.57,153.63,153.47,153.57,21290.0,152.6493,152.7089,152.5499,152.6493,21290.0
2025-05-19 14:00:00,153.56,153.63,153.5,153.52,24573.0,152.6394,152.7089,152.5797,152.5996,24573.0
2025-05-19 14:05:00,153.52,153.63,153.51,153.59,23765.0,152.5996,152.7089,152.5897,152.6692,23765.0
2025-05-19 14:10:00,153.57,153.59,153.44,153.53,35489.0,152.6493,152.6692,152.5201,152.6095,35489.0
2025-05-19 14:15:00,153.54,153.54,153.34,153.42,29958.0,152.6195,152.6195,152.4207,152.5002,29958.0
2025-05-19 14:20:00,153.42,153.51,153.32,153.34,28154.0,152.5002,152.5897,152.4008,152.4207,28154.0
2025-05-19 14:25:00,153.39,153.57,153.33,153.39,21428.0,152.4704,152.6493,152.4107,152.4704,21428.0
2025-05-19 14:30:00,153.36,153.5,153.3,153.44,16042.0,152.4406,152.5797,152.3809,152.5201,16042.0
2025-05-19 14:35:00,153.43,153.64,153.43,153.58,21247.0,152.5101,152.7189,152.5101,152.6592,21247.0
2025-05-19 14:40:00,153.56,153.59,153.48,153.54,17623.0,152.6394,152.6692,152.5598,152.6195,17623.0
2025-05-19 14:45:00,153.53,153.56,153.44,153.53,11474.0,152.6095,152.6394,152.5201,152.6095,11474.0
2025-05-19 14:50:00,153.53,153.7,153.53,153.67,25231.0,152.6095,152.7785,152.6095,152.7487,25231.0
2025-05-19 14:55:00,153.66,153.74,153.62,153.67,19509.0,152.7388,152.8183,152.699,152.7487,19509.0
2025-05-19 15:00:00,153.68,153.82,153.53,153.61,23995.0,152.7586,152.8978,152.6095,152.6891,23995.0
2025-05-19 15:05:00,153.59,153.72,153.57,153.58,25547.0,152.6692,152.7984,152.6493,152.6592,25547.0
2025-05-19 15:10:00,153.59,153.6,153.45,153.49,23569.0,152.6692,152.6791,152.53,152.5698,23569.0
2025-05-19 15:15:00,153.47,153.47,153.28,153.32,34939.0,152.5499,152.5499,152.361,152.4008,34939.0
2025-05-19 15:20:00,153.32,153.38,153.25,153.3,34835.0,152.4008,152.4604,152.3312,152.3809,34835.0
2025-05-19 15:25:00,153.29,153.31,153.08,153.23,30806.0,152.371,152.3909,152.1622,152.3113,30806.0
2025-05-19 15:30:00,153.2,153.37,153.2,153.3,37289.0,152.2815,152.4505,152.2815,152.3809,37289.0
2025-05-19 15:35:00,153.3,153.34,153.11,153.23,45529.0,152.3809,152.4207,152.1921,152.3113,45529.0
2025-05-19 15:40:00,153.24,153.3,153.11,153.19,41802.0,152.3213,152.3809,152.1921,152.2716,41802.0
2025-05-19 15:45:00,153.18,153.38,153.17,153.33,47163.0,152.2616,152.4604,152.2517,152.4107,47163.0
2025-05-19 15:50:00,153.37,153.72,153.19,153.65,100912.0,152.4505,152.7984,152.2716,152.7288,100912.0
2025-05-19 15:55:00,153.56,153.74,153.4,153.64,240585.0,152.6394,152.8183,152.4803,152.7189,240585.0
2025-05-20 09:30:00,153.21,153.28,152.36,152.58,126749.0,152.2915,152.361,151.4466,151.6652,126749.0
2025-05-20 09:35:00,152.57,152.57,152.01,152.14,35354.0,151.6553,151.6553,151.0987,151.2279,35354.0
2025-05-20 09:40:00,152.12,152.37,151.92,152.21,39298.0,151.208,151.4565,151.0092,151.2975,39298.0
2025-05-20 09:45:00,152.25,152.29,151.98,152.14,33259.0,151.3372,151.377,151.0688,151.2279,33259.0
2025-05-20 09:50:00,152.1,152.7,152.03,152.66,35749.0,151.1881,151.7845,151.1185,151.7448,35749.0
2025-05-20 09:55:00,152.64,152.65,152.26,152.42,29237.0,151.7249,151.7348,151.3472,151.5062,29237.0
2025-05-20 10:00:00,152.43,152.59,152.28,152.55,29274.0,151.5161,151.6752,151.367,151.6354,29274.0
2025-05-20 10:05:00,152.55,152.66,152.47,152.51,28781.0,151.6354,151.7448,151.5559,151.5957,28781.0
2025-05-20 10:10:00,152.49,152.74,152.47,152.6,28020.0,151.5758,151.8243,151.5559,151.6851,28020.0
2025-05-20 10:15:00,152.62,152.88,152.55,152.84,59750.0,151.705,151.9634,151.6354,151.9237,59750.0
2025-05-20 10:20:00,152.85,152.85,152.46,152.47,37064.0,151.9336,151.9336,151.546,151.5559,37064.0
2025-05-20 10:25:00,152.51,152.6,152.36,152.6,22981.0,151.5957,151.6851,151.4466,151.6851,22981.0
2025-05-20 10:30:00,152.57,152.8,152.57,152.78,21369.0,151.6553,151.8839,151.6553,151.864,21369.0
2025-05-20 10:35:00,152.77,152.99,152.66,152.94,48749.0,151.8541,152.0728,151.7448,152.0231,48749.0
2025-05-20 10:40:00,152.94,152.95,152.77,152.92,24589.0,152.0231,152.033,151.8541,152.0032,24589.0
2025-05-20 10:45:00,152.92,153.01,152.83,152.95,24710.0,152.0032,152.0927,151.9137,152.033,24710.0
2025-05-20 10:50:00,152.94,152.98,152.83,152.89,34660.0,152.0231,152.0628,151.9137,151.9734,34660.0
2025-05-20 10:55:00,152.92,152.97,152.58,152.66,35006.0,152.0032,152.0529,151.6652,151.7448,35006.0
2025-05-20 11:00:00,152.65,152.87,152.5,152.81,21650.0,151.7348,151.9535,151.5857,151.8939,21650.0
2025-05-20 11:05:00,152.81,152.86,152.61,152.71,32062.0,151.8939,151.9436,151.6951,151.7945,32062.0
2025-05-20 11:10:00,152.72,152.87,152.68,152.81,19579.0,151.8044,151.9535,151.7646,151.8939,19579.0
2025-05-20 11:15:00,152.81,152.85,152.7,152.76,18570.0,151.8939,151.9336,151.7845,151.8442,18570.0
2025-05-20 11:20:00,152.76,152.82,152.67,152.68,14906.0,151.8442,151.9038,151.7547,151.7646,14906.0
2025-05-20 11:25:00,152.68,152.8,152.63,152.79,20792.0,151.7646,151.8839,151.7149,151.874,20792.0
2025-05-20 11:30:00,152.79,152.83,152.63,152.77,23446.0,151.874,151.9137,151.7149,151.8541,23446.0
2025-05-20 11:35:00,152.77,152.86,152.66,152.84,33362.0,151.8541,151.9436,151.7448,151.9237,33362.0
2025-05-20 11:40:00,152.84,152.85,152.59,152.6,25762.0,151.9237,151.9336,151.6752,151.6851,25762.0
2025-05-20 11:45:00,152.6,152.86,152.59,152.8,14619.0,151.6851,151.9436,151.6752,151.8839,14619.0
2025-05-20 11:50:00,152.79,152.85,152.7,152.73,17308.0,151.874,151.9336,151.7845,151.8143,17308.0
2025-05-20 11:55:00,152.75,152.94,152.75,152.9,17254.0,151.8342,152.0231,151.8342,151.9833,17254.0
2025-05-20 12:00:00,152.9,152.98,152.82,152.86,17499.0,151.9833,152.0628,151.9038,151.9436,17499.0
2025-05-20 12:05:00,152.87,152.87,152.62,152.66,41000.0,151.9535,151.9535,151.705,151.7448,41000.0
2025-05-20 12:10:00,152.66,152.77,152.55,152.74,20682.0,151.7448,151.8541,151.6354,151.8243,20682.0
2025-05-20 12:15:00,152.75,152.86,152.71,152.86,14578.0,151.8342,151.9436,151.7945,151.9436,14578.0
2025-05-20 12:20:00,152.84,153.01,152.77,152.81,22850.0,151.9237,152.0927,151.8541,151.8939,22850.0
2025-05-20 12:25:00,152.79,153.01,152.77,152.95,22821.0,151.874,152.0927,151.8541,152.033,22821.0
2025-05-20 12:30:00,152.97,153.03,152.9,152.97,22676.0,152.0529,152.1125,151.9833,152.0529,22676.0
2025-05-20 12:35:00,152.97,153.15,152.95,153.15,27838.0,152.0529,152.2318,152.033,152.2318,27838.0
2025-05-20 12:40:00,153.14,153.18,153.09,153.12,14608.0,152.2219,152.2616,152.1722,152.202,14608.0
2025-05-20 12:45:00,153.13,153.25,153.12,153.17,15306.0,152.2119,152.3312,152.202,152.2517,15306.0
2025-05-20 12:50:00,153.19,153.3,153.12,153.13,27281.0,152.2716,152.3809,152.202,152.2119,27281.0
2025-05-20 12:55:00,153.16,153.25,153.16,153.18,16361.0,152.2418,152.3312,152.2418,152.2616,16361.0
2025-05-20 13:00:00,153.18,153.28,153.14,153.28,14366.0,152.2616,152.361,152.2219,152.361,14366.0
2025-05-20 13:05:00,153.28,153.28,153.15,153.21,20666.0,152.361,152.361,152.2318,152.2915,20666.0
2025-05-20 13:10:00,153.22,153.27,153.11,153.27,14692.0,152.3014,152.3511,152.1921,152.3511,14692.0
2025-05-20 13:15:00,153.27,153.33,153.14,153.31,24101.0,152.3511,152.4107,152.2219,152.3909,24101.0
2025-05-20 13:20:00,153.3,153.33,153.2,153.3,14993.0,152.3809,152.4107,152.2815,152.3809,14993.0
2025-05-20 13:25:00,153.28,153.38,153.24,153.33,16566.0,152.361,152.4604,152.3213,152.4107,16566.0
2025-05-20 13:30:00,153.35,153.43,153.26,153.32,20643.0,152.4306,152.5101,152.3412,152.4008,20643.0
2025-05-20 13:35:00,153.34,153.47,153.33,153.39,20548.0,152.4207,152.5499,152.4107,152.4704,20548.0
2025-05-20 13:40:00,153.41,153.59,153.38,153.55,20190.0,152.4903,152.6692,152.4604,152.6294,20190.0
2025-05-20 13:45:00,153.55,153.58,153.47,153.47,19476.0,152.6294,152.6592,152.5499,152.5499,19476.0
2025-05-20 13:50:00,153.46,153.55,153.37,153.55,18394.0,152.54,152.6294,152.4505,152.6294,18394.0
2025-05-20 13:55:00,153.56,153.61,153.46,153.55,15979.0,152.6394,152.6891,152.54,152.6294,15979.0
2025-05-20 14:00:00,153.55,153.57,153.45,153.54,18257.0,152.6294,152.6493,152.53,152.6195,18257.0
2025-05-20 14:05:00,153.56,153.63,153.52,153.56,19844.0,152.6394,152.7089,152.5996,152.6394,19844.0
2025-05-20 14:10:00,153.55,153.64,153.54,153.6,18760.0,152.6294,152.7189,152.6195,152.6791,18760.0
2025-05-20 14:15:00,153.59,153.62,153.37,153.43,29469.0,152.6692,152.699,152.4505,152.5101,29469.0
2025-05-20 14:20:00,153.43,153.43,153.01,153.11,32723.0,152.5101,152.5101,152.0927,152.1921,32723.0
2025-05-20 14:25:00,153.13,153.25,152.75,152.91,38839.0,152.2119,152.3312,151.8342,151.9933,38839.0
2025-05-20 14:30:00,152.91,153.06,152.83,153.03,22767.0,151.9933,152.1424,151.9137,152.1125,22767.0
2025-05-20 14:35:00,153.03,153.24,153.0,153.17,33978.0,152.1125,152.3213,152.0827,152.2517,33978.0
2025-05-20 14:40:00,153.16,153.17,152.85,152.99,25939.0,152.2418,152.2517,151.9336,152.0728,25939.0
2025-05-20 14:45:00,152.99,153.12,152.91,153.11,25424.0,152.0728,152.202,151.9933,152.1921,25424.0
2025-05-20 14:50:00,153.11,153.16,153.02,153.09,22725.0,152.1921,152.2418,152.1026,152.1722,22725.0
2025-05-20 14:55:00,153.09,153.12,153.0,153.09,21430.0,152.1722,152.202,152.0827,152.1722,21430.0
2025-05-20 15:00:00,153.07,153.07,152.73,152.77,28616.0,152.1523,152.1523,151.8143,151.8541,28616.0
2025-05-20 15:05:00,152.77,152.95,152.69,152.91,38620.0,151.8541,152.033,151.7746,151.9933,38620.0
2025-05-20 15:10:00,152.91,153.03,152.81,153.02,34164.0,151.9933,152.1125,151.8939,152.1026,34164.0
2025-05-20 15:15:00,152.97,153.07,152.86,153.04,34282.0,152.0529,152.1523,151.9436,152.1225,34282.0
2025-05-20 15:20:00,153.04,153.07,152.91,152.93,28573.0,152.1225,152.1523,151.9933,152.0131,28573.0
2025-05-20 15:25:00,152.96,153.08,152.91,153.02,28499.0,152.043,152.1622,151.9933,152.1026,28499.0
2025-05-20 15:30:00,153.03,153.38,153.03,153.28,32122.0,152.1125,152.4604,152.1125,152.361,32122.0
2025-05-20 15:35:00,153.3,153.42,153.26,153.4,45483.0,152.3809,152.5002,152.3412,152.4803,45483.0
2025-05-20 15:40:00,153.41,153.43,153.21,153.28,40217.0,152.4903,152.5101,152.2915,152.361,40217.0
2025-05-20 15:45:00,153.29,153.52,153.25,153.42,51729.0,152.371,152.5996,152.3312,152.5002,51729.0
2025-05-20 15:50:00,153.38,153.79,153.31,153.78,80192.0,152.4604,152.868,152.3909,152.858,80192.0
2025-05-20 15:55:00,153.75,153.89,153.6,153.83,185771.0,152.8282,152.9674,152.6791,152.9077,185771.0
2025-05-21 09:30:00,153.46,153.88,153.16,153.56,528778.0,152.54,152.9574,152.2418,152.6394,528778.0
2025-05-21 09:35:00,153.56,153.94,153.35,153.68,122946.0,152.6394,153.0171,152.4306,152.7586,122946.0
2025-05-21 09:40:00,153.68,153.72,153.09,153.13,76068.0,152.7586,152.7984,152.1722,152.2119,76068.0
2025-05-21 09:45:00,153.13,153.2,152.4,152.41,126503.0,152.2119,152.2815,151.4863,151.4963,126503.0
2025-05-21 09:50:00,152.41,152.92,152.34,152.83,104143.0,151.4963,152.0032,151.4267,151.9137,104143.0
2025-05-21 09:55:00,152.87,153.08,152.74,153.03,74584.0,151.9535,152.1622,151.8243,152.1125,74584.0
2025-05-21 10:00:00,153.02,153.46,152.82,153.32,94282.0,152.1026,152.54,151.9038,152.4008,94282.0
2025-05-21 10:05:00,153.35,153.61,153.28,153.58,38496.0,152.4306,152.6891,152.361,152.6592,38496.0
2025-05-21 10:10:00,153.57,153.75,153.36,153.55,44868.0,152.6493,152.8282,152.4406,152.6294,44868.0
2025-05-21 10:15:00,153.59,153.73,153.47,153.73,46135.0,152.6692,152.8083,152.5499,152.8083,46135.0
2025-05-21 10:20:00,153.74,153.87,153.64,153.76,43784.0,152.8183,152.9475,152.7189,152.8382,43784.0
2025-05-21 10:25:00,153.81,153.83,153.52,153.63,41579.0,152.8879,152.9077,152.5996,152.7089,41579.0
2025-05-21 10:30:00,153.58,153.85,153.47,153.47,39677.0,152.6592,152.9276,152.5499,152.5499,39677.0
2025-05-21 10:35:00,153.47,153.71,153.42,153.69,58520.0,152.5499,152.7885,152.5002,152.7686,58520.0
2025-05-21 10:40:00,153.68,153.78,153.5,153.53,40707.0,152.7586,152.858,152.5797,152.6095,40707.0
2025-05-21 10:45:00,153.56,153.6,153.33,153.53,51919.0,152.6394,152.6791,152.4107,152.6095,51919.0
2025-05-21 10:50:00,153.52,153.75,153.41,153.5,39184.0,152.5996,152.8282,152.4903,152.5797,39184.0
2025-05-21 10:55:00,153.5,153.96,153.46,153.94,47594.0,152.5797,153.037,152.54,153.0171,47594.0
2025-05-21 11:00:00,153.93,154.27,153.92,154.25,68022.0,153.0071,153.3451,152.9972,153.3252,68022.0
2025-05-21 11:05:00,154.27,154.88,154.14,154.88,62696.0,153.3451,153.9515,153.2159,153.9515,62696.0
2025-05-21 11:10:00,154.82,155.1,154.7,155.05,91394.0,153.8918,154.1701,153.7725,154.1204,91394.0
2025-05-21 11:15:00,155.05,155.17,154.77,154.84,89832.0,154.1204,154.2397,153.8421,153.9117,89832.0
2025-05-21 11:20:00,154.84,155.06,154.7,155.06,45136.0,153.9117,154.1304,153.7725,154.1304,45136.0
2025-05-21 11:25:00,155.06,155.12,154.92,154.97,55367.0,154.1304,154.19,153.9912,154.0409,55367.0
2025-05-21 11:30:00,154.97,155.1,154.85,154.98,79808.0,154.0409,154.1701,153.9216,154.0509,79808.0
2025-05-21 11:35:00,155.01,155.02,154.71,154.92,47062.0,154.0807,154.0906,153.7825,153.9912,47062.0
2025-05-21 11:40:00,154.92,155.09,154.85,155.0,57376.0,153.9912,154.1602,153.9216,154.0707,57376.0
2025-05-21 11:45:00,154.99,155.28,154.96,155.22,46852.0,154.0608,154.3491,154.031,154.2894,46852.0
2025-05-21 11:50:00,155.22,155.5,155.21,155.48,58457.0,154.2894,154.5677,154.2795,154.5479,58457.0
2025-05-21 11:55:00,155.45,155.56,155.23,155.32,38420.0,154.518,154.6274,154.2994,154.3888,38420.0
2025-05-21 12:00:00,155.35,155.6,155.34,155.49,39402.0,154.4186,154.6671,154.4087,154.5578,39402.0
2025-05-21 12:05:00,155.49,155.79,155.43,155.7,39294.0,154.5578,154.856,154.4982,154.7665,39294.0
2025-05-21 12:10:00,155.69,155.71,155.46,155.51,31820.0,154.7566,154.7765,154.528,154.5777,31820.0
2025-05-21 12:15:00,155.52,155.7,155.49,155.7,58449.0,154.5876,154.7665,154.5578,154.7665,58449.0
2025-05-21 12:20:00,155.7,155.71,155.5,155.6,29140.0,154.7665,154.7765,154.5677,154.6671,29140.0
2025-05-21 12:25:00,155.61,155.71,155.52,155.69,27534.0,154.6771,154.7765,154.5876,154.7566,27534.0
2025-05-21 12:30:00,155.7,155.94,155.65,155.89,39227.0,154.7665,155.0051,154.7168,154.9554,39227.0
2025-05-21 12:35:00,155.89,155.99,155.78,155.85,51252.0,154.9554,155.0548,154.8461,154.9156,51252.0
2025-05-21 12:40:00,155.9,156.1,155.87,156.0,52640.0,154.9653,155.1641,154.9355,155.0647,52640.0
2025-05-21 12:45:00,156.02,156.12,155.88,156.04,39830.0,155.0846,155.184,154.9455,155.1045,39830.0
2025-05-21 12:50:00,156.06,156.13,155.93,155.95,47893.0,155.1244,155.194,154.9952,155.015,47893.0
2025-05-21 12:55:00,155.97,155.99,155.44,155.47,32370.0,155.0349,155.0548,154.5081,154.5379,32370.0
2025-05-21 13:00:00,155.46,155.5,155.18,155.38,33951.0,154.528,154.5677,154.2497,154.4485,33951.0
2025-05-21 13:05:00,155.41,155.42,154.91,154.95,22876.0,154.4783,154.4882,153.9813,154.021,22876.0
2025-05-21 13:10:00,154.9,154.94,154.68,154.88,26000.0,153.9713,154.0111,153.7526,153.9515,26000.0
2025-05-21 13:15:00,154.8,154.84,153.58,153.91,37692.0,153.8719,153.9117,152.6592,152.9873,37692.0
2025-05-21 13:20:00,153.87,153.87,153.0,153.08,41700.0,152.9475,152.9475,152.0827,152.1622,41700.0
2025-05-21 13:25:00,153.03,153.26,152.33,152.36,37293.0,152.1125,152.3412,151.4167,151.4466,37293.0
2025-05-21 13:30:00,152.31,153.05,152.01,152.65,60160.0,151.3969,152.1324,151.0987,151.7348,60160.0
2025-05-21 13:35:00,152.61,153.17,152.31,153.17,62263.0,151.6951,152.2517,151.3969,152.2517,62263.0
2025-05-21 13:40:00,153.09,153.18,152.68,152.78,37643.0,152.1722,152.2616,151.7646,151.864,37643.0
2025-05-21 13:45:00,152.76,153.07,152.65,152.82,36815.0,151.8442,152.1523,151.7348,151.9038,36815.0
2025-05-21 13:50:00,152.81,153.02,152.53,152.71,29443.0,151.8939,152.1026,151.6155,151.7945,29443.0
2025-05-21 13:55:00,152.68,152.81,152.42,152.66,43179.0,151.7646,151.8939,151.5062,151.7448,43179.0
2025-05-21 14:00:00,152.7,152.78,152.23,152.27,35035.0,151.7845,151.864,151.3173,151.3571,35035.0
2025-05-21 14:05:00,152.28,152.79,152.19,152.71,23869.0,151.367,151.874,151.2776,151.7945,23869.0
2025-05-21 14:10:00,152.8,152.8,152.09,152.33,29096.0,151.8839,151.8839,151.1782,151.4167,29096.0
2025-05-21 14:15:00,152.3,152.44,152.12,152.18,26731.0,151.3869,151.5261,151.208,151.2676,26731.0
2025-05-21 14:20:00,152.14,152.17,151.77,152.11,25177.0,151.2279,151.2577,150.8601,151.1981,25177.0
2025-05-21 14:25:00,152.07,152.51,152.07,152.42,25805.0,151.1583,151.5957,151.1583,151.5062,25805.0
2025-05-21 14:30:00,152.42,152.75,152.33,152.74,16867.0,151.5062,151.8342,151.4167,151.8243,16867.0
2025-05-21 14:35:00,152.77,152.82,152.42,152.53,21019.0,151.8541,151.9038,151.5062,151.6155,21019.0
2025-05-21 14:40:00,152.51,152.77,152.45,152.67,28159.0,151.5957,151.8541,151.536,151.7547,28159.0
2025-05-21 14:45:00,152.66,152.76,152.27,152.31,16386.0,151.7448,151.8442,151.3571,151.3969,16386.0
2025-05-21 14:50:00,152.27,152.42,152.14,152.15,23988.0,151.3571,151.5062,151.2279,151.2378,23988.0
2025-05-21 14:55:00,152.09,152.22,151.88,152.04,34426.0,151.1782,151.3074,150.9694,151.1285,34426.0
2025-05-21 15:00:00,152.06,152.25,151.9,151.96,24138.0,151.1484,151.3372,150.9893,151.049,24138.0
2025-05-21 15:05:00,151.92,152.11,151.34,151.35,54340.0,151.0092,151.1981,150.4327,150.4426,54340.0
2025-05-21 15:10:00,151.34,151.64,151.07,151.61,43390.0,150.4327,150.7309,150.1643,150.7011,43390.0
2025-05-21 15:15:00,151.63,151.65,151.3,151.42,50476.0,150.7209,150.7408,150.3929,150.5122,50476.0
2025-05-21 15:20:00,151.43,151.54,151.08,151.15,53597.0,150.5221,150.6315,150.1742,150.2438,53597.0
2025-05-21 15:25:00,151.15,151.21,150.83,151.05,50525.0,150.2438,150.3035,149.9257,150.1444,50525.0
2025-05-21 15:30:00,151.05,151.48,151.05,151.31,53185.0,150.1444,150.5718,150.1444,150.4029,53185.0
2025-05-21 15:35:00,151.34,151.8,151.22,151.78,50687.0,150.4327,150.8899,150.3134,150.87,50687.0
2025-05-21 15:40:00,151.75,152.02,151.69,151.98,40812.0,150.8402,151.1086,150.7806,151.0688,40812.0
2025-05-21 15:45:00,151.97,152.28,151.83,152.14,48385.0,151.0589,151.367,150.9197,151.2279,48385.0
2025-05-21 15:50:00,152.17,152.42,151.65,151.68,73871.0,151.2577,151.5062,150.7408,150.7706,73871.0
2025-05-21 15:55:00,151.75,151.84,151.24,151.36,555966.0,150.8402,150.9297,150.3333,150.4526,555966.0
2025-05-22 09:30:00,151.39,151.58,149.64,149.65,175597.0,150.4824,150.6712,148.7429,148.7528,175597.0
2025-05-22 09:35:00,149.73,150.09,149.25,149.78,76731.0,148.8323,149.1902,148.3552,148.882,76731.0
2025-05-22 09:40:00,149.77,149.87,149.2,149.33,64221.0,148.8721,148.9715,148.3055,148.4347,64221.0
2025-05-22 09:45:00,149.23,149.48,148.96,149.45,99425.0,148.3353,148.5838,148.0669,148.554,99425.0
2025-05-22 09:50:00,149.47,150.05,149.18,149.75,77869.0,148.5739,149.1504,148.2856,148.8522,77869.0
2025-05-22 09:55:00,149.75,149.99,149.68,149.94,99799.0,148.8522,149.0908,148.7826,149.0411,99799.0
2025-05-22 10:00:00,149.94,150.58,149.84,150.36,85652.0,149.0411,149.6772,148.9417,149.4585,85652.0
2025-05-22 10:05:00,150.36,150.76,150.34,150.65,57171.0,149.4585,149.8562,149.4387,149.7468,57171.0
2025-05-22 10:10:00,150.67,150.7,150.1,150.25,73396.0,149.7667,149.7965,149.2001,149.3492,73396.0
2025-05-22 10:15:00,150.22,150.29,149.57,149.73,65387.0,149.3194,149.389,148.6733,148.8323,65387.0
2025-05-22 10:20:00,149.68,149.68,148.76,148.81,101877.0,148.7826,148.7826,147.8681,147.9178,101877.0
2025-05-22 10:25:00,148.81,149.0,148.43,148.53,121177.0,147.9178,148.1067,147.5401,147.6395,121177.0
2025-05-22 10:30:00,148.5,148.79,148.31,148.42,96316.0,147.6097,147.898,147.4208,147.5302,96316.0
2025-05-22 10:35:00,148.43,148.68,148.31,148.44,38716.0,147.5401,147.7886,147.4208,147.5501,38716.0
2025-05-22 10:40:00,148.43,148.66,148.19,148.29,103299.0,147.5401,147.7687,147.3016,147.401,103299.0
2025-05-22 10:45:00,148.29,148.58,148.17,148.46,51943.0,147.401,147.6892,147.2817,147.5699,51943.0
2025-05-22 10:50:00,148.48,148.6,148.27,148.47,38962.0,147.5898,147.7091,147.3811,147.5799,38962.0
2025-05-22 10:55:00,148.44,148.93,148.21,148.83,41127.0,147.5501,148.0371,147.3214,147.9377,41127.0
2025-05-22 11:00:00,148.88,149.0,148.68,148.82,50427.0,147.9874,148.1067,147.7886,147.9278,50427.0
2025-05-22 11:05:00,148.77,148.96,148.6,148.8,32125.0,147.8781,148.0669,147.7091,147.9079,32125.0
2025-05-22 11:10:00,148.8,148.85,148.61,148.65,42432.0,147.9079,147.9576,147.719,147.7588,42432.0
2025-05-22 11:15:00,148.65,148.68,148.16,148.35,126251.0,147.7588,147.7886,147.2717,147.4606,126251.0
2025-05-22 11:20:00,148.39,148.69,148.29,148.56,56790.0,147.5004,147.7986,147.401,147.6693,56790.0
2025-05-22 11:25:00,148.59,148.63,148.12,148.18,47577.0,147.6992,147.7389,147.232,147.2916,47577.0
2025-05-22 11:30:00,148.14,148.38,148.02,148.35,74926.0,147.2519,147.4904,147.1326,147.4606,74926.0
2025-05-22 11:35:00,148.34,148.51,148.13,148.29,49275.0,147.4507,147.6196,147.2419,147.401,49275.0
2025-05-22 11:40:00,148.28,148.57,148.23,148.52,55107.0,147.391,147.6793,147.3413,147.6296,55107.0
2025-05-22 11:45:00,148.55,148.71,148.37,148.4,30031.0,147.6594,147.8184,147.4805,147.5103,30031.0
2025-05-22 11:50:00,148.39,148.71,148.36,148.68,37509.0,147.5004,147.8184,147.4705,147.7886,37509.0
2025-05-22 11:55:00,148.65,148.81,148.57,148.68,36959.0,147.7588,147.9178,147.6793,147.7886,36959.0
2025-05-22 12:00:00,148.68,148.9,148.67,148.84,31583.0,147.7886,148.0073,147.7787,147.9477,31583.0
2025-05-22 12:05:00,148.88,149.09,148.65,149.05,43150.0,147.9874,148.1962,147.7588,148.1564,43150.0
2025-05-22 12:10:00,149.05,149.34,149.03,149.27,45582.0,148.1564,148.4447,148.1365,148.3751,45582.0
2025-05-22 12:15:00,149.26,149.4,149.0,149.03,48196.0,148.3651,148.5043,148.1067,148.1365,48196.0
2025-05-22 12:20:00,149.0,149.01,148.77,148.87,35963.0,148.1067,148.1166,147.8781,147.9775,35963.0
2025-05-22 12:25:00,148.89,148.97,148.65,148.73,35753.0,147.9974,148.0769,147.7588,147.8383,35753.0
2025-05-22 12:30:00,148.69,148.82,148.53,148.66,30806.0,147.7986,147.9278,147.6395,147.7687,30806.0
2025-05-22 12:35:00,148.65,148.84,148.62,148.72,33633.0,147.7588,147.9477,147.729,147.8284,33633.0
2025-05-22 12:40:00,148.74,148.82,148.61,148.61,39519.0,147.8483,147.9278,147.719,147.719,39519.0
2025-05-22 12:45:00,148.61,148.77,148.42,148.46,44935.0,147.719,147.8781,147.5302,147.5699,44935.0
2025-05-22 12:50:00,148.48,148.54,148.3,148.47,21617.0,147.5898,147.6495,147.4109,147.5799,21617.0
2025-05-22 12:55:00,148.48,148.49,148.11,148.28,37114.0,147.5898,147.5998,147.222,147.391,37114.0
2025-05-22 13:00:00,148.3,148.36,148.07,148.1,37359.0,147.4109,147.4705,147.1823,147.2121,37359.0
2025-05-22 13:05:00,148.09,148.23,147.96,148.02,67145.0,147.2022,147.3413,147.0729,147.1326,67145.0
2025-05-22 13:10:00,148.04,148.14,147.95,147.96,48907.0,147.1525,147.2519,147.063,147.0729,48907.0
2025-05-22 13:15:00,148.02,148.43,147.97,148.31,41091.0,147.1326,147.5401,147.0829,147.4208,41091.0
2025-05-22 13:20:00,148.36,148.59,148.36,148.46,54605.0,147.4705,147.6992,147.4705,147.5699,54605.0
2025-05-22 13:25:00,148.47,148.5,148.34,148.42,32078.0,147.5799,147.6097,147.4507,147.5302,32078.0
2025-05-22 13:30:00,148.44,148.57,148.21,148.49,22899.0,147.5501,147.6793,147.3214,147.5998,22899.0
2025-05-22 13:35:00,148.51,148.56,148.33,148.5,26802.0,147.6196,147.6693,147.4407,147.6097,26802.0
2025-05-22 13:40:00,148.5,148.71,148.49,148.71,38677.0,147.6097,147.8184,147.5998,147.8184,38677.0
2025-05-22 13:45:00,148.69,148.76,148.44,148.58,33558.0,147.7986,147.8681,147.5501,147.6892,33558.0
2025-05-22 13:50:00,148.56,148.69,148.48,148.56,25517.0,147.6693,147.7986,147.5898,147.6693,25517.0
2025-05-22 13:55:00,148.54,148.71,148.5,148.52,30280.0,147.6495,147.8184,147.6097,147.6296,30280.0
2025-05-22 14:00:00,148.55,148.67,148.41,148.5,35486.0,147.6594,147.7787,147.5202,147.6097,35486.0
2025-05-22 14:05:00,148.51,148.57,148.38,148.44,39566.0,147.6196,147.6793,147.4904,147.5501,39566.0
2025-05-22 14:10:00,148.45,148.47,148.28,148.43,28979.0,147.56,147.5799,147.391,147.5401,28979.0
2025-05-22 14:15:00,148.43,148.63,148.43,148.56,48888.0,147.5401,147.7389,147.5401,147.6693,48888.0
2025-05-22 14:20:00,148.56,148.65,148.37,148.54,29277.0,147.6693,147.7588,147.4805,147.6495,29277.0
2025-05-22 14:25:00,148.53,148.55,148.35,148.45,30622.0,147.6395,147.6594,147.4606,147.56,30622.0
2025-05-22 14:30:00,148.4,148.52,148.33,148.49,52514.0,147.5103,147.6296,147.4407,147.5998,52514.0
2025-05-22 14:35:00,148.47,148.47,148.12,148.12,30362.0,147.5799,147.5799,147.232,147.232,30362.0
2025-05-22 14:40:00,148.13,148.13,147.9,147.97,48549.0,147.2419,147.2419,147.0133,147.0829,48549.0
2025-05-22 14:45:00,147.96,148.09,147.95,148.0,33191.0,147.0729,147.2022,147.063,147.1127,33191.0
2025-05-22 14:50:00,148.0,148.19,147.97,148.09,26148.0,147.1127,147.3016,147.0829,147.2022,26148.0
2025-05-22 14:55:00,148.09,148.26,148.08,148.22,38111.0,147.2022,147.3711,147.1922,147.3314,38111.0
2025-05-22 15:00:00,148.18,148.44,148.18,148.42,57266.0,147.2916,147.5501,147.2916,147.5302,57266.0
2025-05-22 15:05:00,148.39,148.57,148.26,148.26,57082.0,147.5004,147.6793,147.3711,147.3711,57082.0
2025-05-22 15:10:00,148.26,148.37,148.24,148.32,49278.0,147.3711,147.4805,147.3513,147.4308,49278.0
2025-05-22 15:15:00,148.33,148.33,148.19,148.28,54716.0,147.4407,147.4407,147.3016,147.391,54716.0
2025-05-22 15:20:00,148.27,148.36,148.16,148.28,74441.0,147.3811,147.4705,147.2717,147.391,74441.0
2025-05-22 15:25:00,148.29,148.58,148.28,148.52,72946.0,147.401,147.6892,147.391,147.6296,72946.0
2025-05-22 15:30:00,148.53,148.56,148.24,148.36,72404.0,147.6395,147.6693,147.3513,147.4705,72404.0
2025-05-22 15:35:00,148.36,148.4,148.21,148.32,61215.0,147.4705,147.5103,147.3214,147.4308,61215.0
2025-05-22 15:40:00,148.33,148.33,148.0,148.0,76991.0,147.4407,147.4407,147.1127,147.1127,76991.0
2025-05-22 15:45:00,148.0,148.01,147.77,147.8,114584.0,147.1127,147.1226,146.8841,146.9139,114584.0
2025-05-22 15:50:00,147.82,148.03,147.68,147.86,131837.0,146.9338,147.1425,146.7946,146.9735,131837.0
2025-05-22 15:55:00,147.84,147.94,147.22,147.37,561221.0,146.9537,147.0531,146.3374,146.4865,561221.0
2025-05-23 09:30:00,143.42,143.51,141.91,142.73,330372.0,142.5602,142.6496,141.0592,141.8743,330372.0
2025-05-23 09:35:00,142.71,143.18,142.45,142.68,130285.0,141.8544,142.3216,141.596,141.8246,130285.0
2025-05-23 09:40:00,142.64,142.85,142.01,142.4,136140.0,141.7848,141.9936,141.1586,141.5463,136140.0
2025-05-23 09:45:00,142.36,142.43,141.77,142.29,139942.0,141.5065,141.5761,140.92,141.4369,139942.0
2025-05-23 09:50:00,142.28,142.93,142.22,142.76,100533.0,141.427,142.0731,141.3674,141.9041,100533.0
2025-05-23 09:55:00,142.78,143.24,142.73,143.07,114254.0,141.924,142.3812,141.8743,142.2123,114254.0
2025-05-23 10:00:00,143.05,143.43,142.92,143.33,113511.0,142.1924,142.5701,142.0632,142.4707,113511.0
2025-05-23 10:05:00,143.34,143.84,143.34,143.63,60975.0,142.4806,142.9776,142.4806,142.7689,60975.0
2025-05-23 10:10:00,143.63,144.17,143.52,143.85,92574.0,142.7689,143.3057,142.6596,142.9876,92574.0
2025-05-23 10:15:00,143.83,143.96,143.25,143.28,52907.0,142.9677,143.0969,142.3912,142.421,52907.0
2025-05-23 10:20:00,143.27,143.43,142.97,143.41,56612.0,142.4111,142.5701,142.1129,142.5502,56612.0
2025-05-23 10:25:00,143.42,143.47,143.1,143.31,45715.0,142.5602,142.6099,142.2421,142.4508,45715.0
2025-05-23 10:30:00,143.32,143.72,143.3,143.65,50529.0,142.4608,142.8584,142.4409,142.7888,50529.0
2025-05-23 10:35:00,143.67,143.67,143.28,143.46,35008.0,142.8087,142.8087,142.421,142.5999,35008.0
2025-05-23 10:40:00,143.36,143.56,143.3,143.49,38648.0,142.5005,142.6993,142.4409,142.6297,38648.0
2025-05-23 10:45:00,143.49,143.75,143.43,143.54,35895.0,142.6297,142.8882,142.5701,142.6794,35895.0
2025-05-23 10:50:00,143.56,143.58,143.19,143.2,41989.0,142.6993,142.7192,142.3315,142.3415,41989.0
2025-05-23 10:55:00,143.24,143.25,142.96,143.05,42087.0,142.3812,142.3912,142.1029,142.1924,42087.0
2025-05-23 11:00:00,143.06,143.53,143.01,143.34,64479.0,142.2023,142.6695,142.1526,142.4806,64479.0
2025-05-23 11:05:00,143.3,143.39,143.14,143.27,37009.0,142.4409,142.5303,142.2818,142.4111,37009.0
2025-05-23 11:10:00,143.28,143.39,143.13,143.38,64390.0,142.421,142.5303,142.2719,142.5204,64390.0
2025-05-23 11:15:00,143.38,143.76,143.22,143.65,73552.0,142.5204,142.8981,142.3614,142.7888,73552.0
2025-05-23 11:20:00,143.65,143.82,143.54,143.71,66880.0,142.7888,142.9578,142.6794,142.8484,66880.0
2025-05-23 11:25:00,143.71,144.16,143.67,144.12,47895.0,142.8484,143.2957,142.8087,143.256,47895.0
2025-05-23 11:30:00,144.12,144.6,144.08,144.6,41639.0,143.256,143.7331,143.2162,143.7331,41639.0
2025-05-23 11:35:00,144.59,144.95,144.49,144.62,56273.0,143.7231,144.081,143.6237,143.753,56273.0
2025-05-23 11:40:00,144.63,144.86,144.62,144.82,35902.0,143.7629,143.9915,143.753,143.9518,35902.0
2025-05-23 11:45:00,144.77,144.95,144.6,144.64,29379.0,143.9021,144.081,143.7331,143.7728,29379.0
2025-05-23 11:50:00,144.67,144.7,144.35,144.47,23679.0,143.8027,143.8325,143.4846,143.6039,23679.0
2025-05-23 11:55:00,144.47,144.68,144.4,144.49,26917.0,143.6039,143.8126,143.5343,143.6237,26917.0
2025-05-23 12:00:00,144.47,144.81,144.32,144.37,36653.0,143.6039,143.9418,143.4548,143.5045,36653.0
2025-05-23 12:05:00,144.36,144.66,144.35,144.57,45585.0,143.4945,143.7927,143.4846,143.7033,45585.0
2025-05-23 12:10:00,144.57,144.71,144.5,144.58,30430.0,143.7033,143.8424,143.6337,143.7132,30430.0
2025-05-23 12:15:00,144.64,144.72,144.52,144.65,20500.0,143.7728,143.8524,143.6536,143.7828,20500.0
2025-05-23 12:20:00,144.65,144.96,144.63,144.93,22854.0,143.7828,144.0909,143.7629,144.0611,22854.0
2025-05-23 12:25:00,144.92,145.01,144.85,144.87,25471.0,144.0512,144.1406,143.9816,144.0015,25471.0
2025-05-23 12:30:00,144.83,144.84,144.59,144.79,40878.0,143.9617,143.9716,143.7231,143.9219,40878.0
2025-05-23 12:35:00,144.82,145.23,144.82,145.22,35294.0,143.9518,144.3593,143.9518,144.3494,35294.0
2025-05-23 12:40:00,145.19,145.35,145.14,145.22,35243.0,144.3195,144.4786,144.2698,144.3494,35243.0
2025-05-23 12:45:00,145.21,145.35,145.14,145.33,41590.0,144.3394,144.4786,144.2698,144.4587,41590.0
2025-05-23 12:50:00,145.33,145.41,145.24,145.41,15778.0,144.4587,144.5382,144.3692,144.5382,15778.0
2025-05-23 12:55:00,145.39,145.47,145.13,145.17,25980.0,144.5183,144.5979,144.2599,144.2997,25980.0
2025-05-23 13:00:00,145.1,145.38,145.05,145.35,19613.0,144.2301,144.5084,144.1804,144.4786,19613.0
2025-05-23 13:05:00,145.34,145.63,145.33,145.59,21102.0,144.4686,144.7569,144.4587,144.7171,21102.0
2025-05-23 13:10:00,145.57,145.74,145.5,145.71,31646.0,144.6973,144.8662,144.6277,144.8364,31646.0
2025-05-23 13:15:00,145.7,146.03,145.66,145.96,30480.0,144.8265,145.1545,144.7867,145.0849,30480.0
2025-05-23 13:20:00,145.95,146.01,145.83,145.91,21342.0,145.075,145.1346,144.9557,145.0352,21342.0
2025-05-23 13:25:00,145.91,146.05,145.81,145.96,41619.0,145.0352,145.1744,144.9358,145.0849,41619.0
2025-05-23 13:30:00,145.95,145.95,145.64,145.73,30373.0,145.075,145.075,144.7668,144.8563,30373.0
2025-05-23 13:35:00,145.76,146.0,145.75,145.88,20895.0,144.8861,145.1247,144.8762,145.0054,20895.0
2025-05-23 13:40:00,145.84,145.89,145.72,145.85,19986.0,144.9656,145.0153,144.8464,144.9756,19986.0
2025-05-23 13:45:00,145.83,145.96,145.78,145.9,13491.0,144.9557,145.0849,144.906,145.0253,13491.0
2025-05-23 13:50:00,145.94,146.21,145.93,146.16,23170.0,145.065,145.3334,145.0551,145.2837,23170.0
2025-05-23 13:55:00,146.16,146.19,145.9,146.11,14631.0,145.2837,145.3135,145.0253,145.234,14631.0
2025-05-23 14:00:00,146.09,146.25,146.03,146.07,15471.0,145.2141,145.3732,145.1545,145.1943,15471.0
2025-05-23 14:05:00,146.1,146.36,146.1,146.28,22114.0,145.2241,145.4825,145.2241,145.403,22114.0
2025-05-23 14:10:00,146.25,146.35,146.14,146.32,25045.0,145.3732,145.4726,145.2638,145.4428,25045.0
2025-05-23 14:15:00,146.33,146.49,146.0,146.07,23975.0,145.4527,145.6118,145.1247,145.1943,23975.0
2025-05-23 14:20:00,146.03,146.05,145.51,145.84,71588.0,145.1545,145.1744,144.6376,144.9656,71588.0
2025-05-23 14:25:00,145.84,146.04,145.68,145.76,34931.0,144.9656,145.1644,144.8066,144.8861,34931.0
2025-05-23 14:30:00,145.75,145.88,145.52,145.65,48022.0,144.8762,145.0054,144.6476,144.7768,48022.0
2025-05-23 14:35:00,145.65,145.88,145.62,145.72,20678.0,144.7768,145.0054,144.747,144.8464,20678.0
2025-05-23 14:40:00,145.74,145.77,145.48,145.59,21381.0,144.8662,144.8961,144.6078,144.7171,21381.0
2025-05-23 14:45:00,145.6,145.7,145.4,145.7,17153.0,144.7271,144.8265,144.5283,144.8265,17153.0
2025-05-23 14:50:00,145.7,145.78,145.61,145.75,23610.0,144.8265,144.906,144.737,144.8762,23610.0
2025-05-23 14:55:00,145.76,145.79,145.56,145.64,15492.0,144.8861,144.9159,144.6873,144.7668,15492.0
2025-05-23 15:00:00,145.62,145.63,145.35,145.4,23564.0,144.747,144.7569,144.4786,144.5283,23564.0
2025-05-23 15:05:00,145.41,145.85,145.38,145.83,26854.0,144.5382,144.9756,144.5084,144.9557,26854.0
2025-05-23 15:10:00,145.83,145.88,145.74,145.78,21031.0,144.9557,145.0054,144.8662,144.906,21031.0
2025-05-23 15:15:00,145.77,145.77,145.57,145.58,25946.0,144.8961,144.8961,144.6973,144.7072,25946.0
2025-05-23 15:20:00,145.59,145.65,145.34,145.52,27787.0,144.7171,144.7768,144.4686,144.6476,27787.0
2025-05-23 15:25:00,145.47,145.53,145.26,145.36,54077.0,144.5979,144.6575,144.3891,144.4885,54077.0
2025-05-23 15:30:00,145.34,145.76,145.3,145.75,54251.0,144.4686,144.8861,144.4289,144.8762,54251.0
2025-05-23 15:35:00,145.75,145.94,145.69,145.93,24158.0,144.8762,145.065,144.8165,145.0551,24158.0
2025-05-23 15:40:00,145.91,145.97,145.71,145.81,24898.0,145.0352,145.0949,144.8364,144.9358,24898.0
2025-05-23 15:45:00,145.81,145.86,145.63,145.69,22818.0,144.9358,144.9855,144.7569,144.8165,22818.0
2025-05-23 15:50:00,145.68,145.78,145.27,145.52,76191.0,144.8066,144.906,144.3991,144.6476,76191.0
2025-05-23 15:55:00,145.48,145.56,145.24,145.33,298315.0,144.6078,144.6873,144.3692,144.4587,298315.0
2025-05-27 09:30:00,147.68,147.85,146.58,146.68,191739.0,146.7946,146.9636,145.7012,145.8006,191739.0
2025-05-27 09:35:00,146.64,147.6,146.43,147.59,87584.0,145.7609,146.7151,145.5521,146.7052,87584.0
2025-05-27 09:40:00,147.6,147.9,147.44,147.86,86646.0,146.7151,147.0133,146.5561,146.9735,86646.0
2025-05-27 09:45:00,147.9,148.33,147.8,148.21,95630.0,147.0133,147.4407,146.9139,147.3214,95630.0
2025-05-27 09:50:00,148.21,148.5,147.96,148.23,81321.0,147.3214,147.6097,147.0729,147.3413,81321.0
2025-05-27 09:55:00,148.24,148.37,147.99,148.09,101507.0,147.3513,147.4805,147.1028,147.2022,101507.0
2025-05-27 10:00:00,148.1,148.55,148.09,148.41,81616.0,147.2121,147.6594,147.2022,147.5202,81616.0
2025-05-27 10:05:00,148.5,148.82,148.5,148.69,59640.0,147.6097,147.9278,147.6097,147.7986,59640.0
2025-05-27 10:10:00,148.65,148.73,148.49,148.62,48544.0,147.7588,147.8383,147.5998,147.729,48544.0
2025-05-27 10:15:00,148.6,148.61,148.37,148.54,46056.0,147.7091,147.719,147.4805,147.6495,46056.0
2025-05-27 10:20:00,148.5,148.82,148.47,148.77,58093.0,147.6097,147.9278,147.5799,147.8781,58093.0
2025-05-27 10:25:00,148.71,148.79,148.44,148.47,35435.0,147.8184,147.898,147.5501,147.5799,35435.0
2025-05-27 10:30:00,148.5,148.78,148.5,148.75,45442.0,147.6097,147.888,147.6097,147.8582,45442.0
2025-05-27 10:35:00,148.72,148.72,148.38,148.54,30800.0,147.8284,147.8284,147.4904,147.6495,30800.0
2025-05-27 10:40:00,148.56,148.64,148.4,148.54,37575.0,147.6693,147.7489,147.5103,147.6495,37575.0
2025-05-27 10:45:00,148.5,148.73,148.49,148.59,29021.0,147.6097,147.8383,147.5998,147.6992,29021.0
2025-05-27 10:50:00,148.59,148.94,148.59,148.87,30566.0,147.6992,148.0471,147.6992,147.9775,30566.0
2025-05-27 10:55:00,148.87,148.87,148.53,148.67,37723.0,147.9775,147.9775,147.6395,147.7787,37723.0
2025-05-27 11:00:00,148.68,149.1,148.67,149.02,57009.0,147.7886,148.2061,147.7787,148.1266,57009.0
2025-05-27 11:05:00,149.06,149.17,148.98,149.05,34757.0,148.1663,148.2757,148.0868,148.1564,34757.0
2025-05-27 11:10:00,149.05,149.12,148.94,149.11,32242.0,148.1564,148.226,148.0471,148.216,32242.0
2025-05-27 11:15:00,149.12,149.19,148.94,149.08,37313.0,148.226,148.2956,148.0471,148.1862,37313.0
2025-05-27 11:20:00,149.07,149.13,148.85,148.91,66417.0,148.1763,148.2359,147.9576,148.0172,66417.0
2025-05-27 11:25:00,148.91,149.13,148.86,149.05,46072.0,148.0172,148.2359,147.9675,148.1564,46072.0
2025-05-27 11:30:00,149.05,149.19,148.96,149.12,44094.0,148.1564,148.2956,148.0669,148.226,44094.0
2025-05-27 11:35:00,149.1,149.11,148.88,149.05,42396.0,148.2061,148.216,147.9874,148.1564,42396.0
2025-05-27 11:40:00,149.04,149.14,148.92,149.06,26831.0,148.1465,148.2459,148.0272,148.1663,26831.0
2025-05-27 11:45:00,149.08,149.09,148.9,148.93,33533.0,148.1862,148.1962,148.0073,148.0371,33533.0
2025-05-27 11:50:00,148.93,149.05,148.89,149.02,32884.0,148.0371,148.1564,147.9974,148.1266,32884.0
2025-05-27 11:55:00,149.01,149.01,148.69,148.72,18209.0,148.1166,148.1166,147.7986,147.8284,18209.0
2025-05-27 12:00:00,148.73,149.25,148.73,148.85,130598.0,147.8383,148.3552,147.8383,147.9576,130598.0
2025-05-27 12:05:00,148.84,149.07,148.79,148.94,31773.0,147.9477,148.1763,147.898,148.0471,31773.0
2025-05-27 12:10:00,148.93,149.09,148.91,149.03,45272.0,148.0371,148.1962,148.0172,148.1365,45272.0
2025-05-27 12:15:00,149.04,149.12,148.97,149.05,32434.0,148.1465,148.226,148.0769,148.1564,32434.0
2025-05-27 12:20:00,149.07,149.23,149.07,149.23,30622.0,148.1763,148.3353,148.1763,148.3353,30622.0
2025-05-27 12:25:00,149.22,149.26,149.08,149.2,26425.0,148.3254,148.3651,148.1862,148.3055,26425.0
2025-05-27 12:30:00,149.18,149.28,149.14,149.25,28652.0,148.2856,148.385,148.2459,148.3552,28652.0
2025-05-27 12:35:00,149.25,149.27,148.92,149.24,37316.0,148.3552,148.3751,148.0272,148.3453,37316.0
2025-05-27 12:40:00,149.25,149.33,149.03,149.09,30074.0,148.3552,148.4347,148.1365,148.1962,30074.0
2025-05-27 12:45:00,149.06,149.12,148.98,149.09,34970.0,148.1663,148.226,148.0868,148.1962,34970.0
2025-05-27 12:50:00,149.1,149.13,148.99,148.99,21921.0,148.2061,148.2359,148.0968,148.0968,21921.0
2025-05-27 12:55:00,149.02,149.03,148.82,148.92,23858.0,148.1266,148.1365,147.9278,148.0272,23858.0
2025-05-27 13:00:00,148.95,149.32,148.93,149.27,20238.0,148.057,148.4248,148.0371,148.3751,20238.0
2025-05-27 13:05:00,149.3,149.35,148.86,148.87,47085.0,148.4049,148.4546,147.9675,147.9775,47085.0
2025-05-27 13:10:00,148.87,148.89,148.68,148.78,38221.0,147.9775,147.9974,147.7886,147.888,38221.0
2025-05-27 13:15:00,148.78,148.87,148.68,148.84,40575.0,147.888,147.9775,147.7886,147.9477,40575.0
2025-05-27 13:20:00,148.81,149.02,148.81,148.93,40882.0,147.9178,148.1266,147.9178,148.0371,40882.0
2025-05-27 13:25:00,148.97,148.97,148.79,148.85,27231.0,148.0769,148.0769,147.898,147.9576,27231.0
2025-05-27 13:30:00,148.81,148.85,148.58,148.67,22504.0,147.9178,147.9576,147.6892,147.7787,22504.0
2025-05-27 13:35:00,148.64,148.67,148.47,148.49,56428.0,147.7489,147.7787,147.5799,147.5998,56428.0
2025-05-27 13:40:00,148.47,148.6,148.43,148.5,31598.0,147.5799,147.7091,147.5401,147.6097,31598.0
2025-05-27 13:45:00,148.52,148.77,148.51,148.74,37705.0,147.6296,147.8781,147.6196,147.8483,37705.0
2025-05-27 13:50:00,148.76,148.87,148.75,148.82,39964.0,147.8681,147.9775,147.8582,147.9278,39964.0
2025-05-27 13:55:00,148.84,149.05,148.83,148.9,20587.0,147.9477,148.1564,147.9377,148.0073,20587.0
2025-05-27 14:00:00,148.89,149.17,148.86,149.07,28057.0,147.9974,148.2757,147.9675,148.1763,28057.0
2025-05-27 14:05:00,149.1,149.1,148.98,149.06,23114.0,148.2061,148.2061,148.0868,148.1663,23114.0
2025-05-27 14:10:00,149.06,149.12,148.86,148.89,43646.0,148.1663,148.226,147.9675,147.9974,43646.0
2025-05-27 14:15:00,148.89,148.96,148.64,148.64,29752.0,147.9974,148.0669,147.7489,147.7489,29752.0
2025-05-27 14:20:00,148.65,148.68,148.54,148.64,56292.0,147.7588,147.7886,147.6495,147.7489,56292.0
2025-05-27 14:25:00,148.61,148.65,148.51,148.6,22754.0,147.719,147.7588,147.6196,147.7091,22754.0
2025-05-27 14:30:00,148.59,148.64,148.45,148.48,31797.0,147.6992,147.7489,147.56,147.5898,31797.0
2025-05-27 14:35:00,148.47,148.51,148.35,148.42,28896.0,147.5799,147.6196,147.4606,147.5302,28896.0
2025-05-27 14:40:00,148.43,148.5,148.36,148.49,24937.0,147.5401,147.6097,147.4705,147.5998,24937.0
2025-05-27 14:45:00,148.51,148.74,148.43,148.7,40416.0,147.6196,147.8483,147.5401,147.8085,40416.0
2025-05-27 14:50:00,148.7,148.82,148.68,148.74,37415.0,147.8085,147.9278,147.7886,147.8483,37415.0
2025-05-27 14:55:00,148.75,148.87,148.62,148.74,59135.0,147.8582,147.9775,147.729,147.8483,59135.0
2025-05-27 15:00:00,148.73,148.74,148.42,148.44,77622.0,147.8383,147.8483,147.5302,147.5501,77622.0
2025-05-27 15:05:00,148.44,148.55,148.38,148.42,47768.0,147.5501,147.6594,147.4904,147.5302,47768.0
2025-05-27 15:10:00,148.41,148.49,148.31,148.4,30358.0,147.5202,147.5998,147.4208,147.5103,30358.0
2025-05-27 15:15:00,148.4,148.56,148.39,148.51,53803.0,147.5103,147.6693,147.5004,147.6196,53803.0
2025-05-27 15:20:00,148.53,148.56,148.43,148.5,32437.0,147.6395,147.6693,147.5401,147.6097,32437.0
2025-05-27 15:25:00,148.51,148.51,148.33,148.34,37092.0,147.6196,147.6196,147.4407,147.4507,37092.0
2025-05-27 15:30:00,148.35,148.37,147.97,148.2,45700.0,147.4606,147.4805,147.0829,147.3115,45700.0
2025-05-27 15:35:00,148.19,148.28,148.06,148.26,43290.0,147.3016,147.391,147.1723,147.3711,43290.0
2025-05-27 15:40:00,148.25,148.33,148.13,148.16,54500.0,147.3612,147.4407,147.2419,147.2717,54500.0
2025-05-27 15:45:00,148.15,148.16,147.83,147.84,62388.0,147.2618,147.2717,146.9437,146.9537,62388.0
2025-05-27 15:50:00,147.86,148.16,147.8,148.03,134068.0,146.9735,147.2717,146.9139,147.1425,134068.0
2025-05-27 15:55:00,148.06,148.69,147.97,148.63,558876.0,147.1723,147.7986,147.0829,147.7389,558876.0
2025-05-28 09:30:00,148.82,148.89,147.98,148.41,122069.0,147.9278,147.9974,147.0928,147.5202,122069.0
2025-05-28 09:35:00,148.41,149.12,148.34,149.07,41152.0,147.5202,148.226,147.4507,148.1763,41152.0
2025-05-28 09:40:00,149.2,149.49,149.08,149.25,52924.0,148.3055,148.5938,148.1862,148.3552,52924.0
2025-05-28 09:45:00,149.25,149.32,148.91,148.92,45909.0,148.3552,148.4248,148.0172,148.0272,45909.0
2025-05-28 09:50:00,148.91,149.14,148.76,148.95,26682.0,148.0172,148.2459,147.8681,148.057,26682.0
2025-05-28 09:55:00,148.94,149.17,148.84,148.87,23657.0,148.0471,148.2757,147.9477,147.9775,23657.0
2025-05-28 10:00:00,148.89,149.11,148.71,148.72,31220.0,147.9974,148.216,147.8184,147.8284,31220.0
2025-05-28 10:05:00,148.71,148.88,148.54,148.62,61694.0,147.8184,147.9874,147.6495,147.729,61694.0
2025-05-28 10:10:00,148.62,148.7,148.3,148.34,103354.0,147.729,147.8085,147.4109,147.4507,103354.0
2025-05-28 10:15:00,148.39,148.47,148.26,148.41,33106.0,147.5004,147.5799,147.3711,147.5202,33106.0
2025-05-28 10:20:00,148.38,148.53,148.18,148.44,63706.0,147.4904,147.6395,147.2916,147.5501,63706.0
2025-05-28 10:25:00,148.42,148.5,148.11,148.11,22165.0,147.5302,147.6097,147.222,147.222,22165.0
2025-05-28 10:30:00,148.08,148.33,148.08,148.33,23600.0,147.1922,147.4407,147.1922,147.4407,23600.0
2025-05-28 10:35:00,148.34,148.4,148.1,148.37,15723.0,147.4507,147.5103,147.2121,147.4805,15723.0
2025-05-28 10:40:00,148.4,148.5,148.02,148.08,32357.0,147.5103,147.6097,147.1326,147.1922,32357.0
2025-05-28 10:45:00,148.08,148.19,148.03,148.08,32190.0,147.1922,147.3016,147.1425,147.1922,32190.0
2025-05-28 10:50:00,148.08,148.08,147.88,147.9,28982.0,147.1922,147.1922,146.9934,147.0133,28982.0
2025-05-28 10:55:00,147.92,148.11,147.7,147.9,57831.0,147.0332,147.222,146.8145,147.0133,57831.0
2025-05-28 11:00:00,147.89,148.29,147.89,148.28,25079.0,147.0034,147.401,147.0034,147.391,25079.0
2025-05-28 11:05:00,148.27,148.41,148.22,148.32,23876.0,147.3811,147.5202,147.3314,147.4308,23876.0
2025-05-28 11:10:00,148.28,148.3,148.07,148.07,13244.0,147.391,147.4109,147.1823,147.1823,13244.0
2025-05-28 11:15:00,148.08,148.4,148.08,148.38,22291.0,147.1922,147.5103,147.1922,147.4904,22291.0
2025-05-28 11:20:00,148.38,148.45,148.19,148.25,26043.0,147.4904,147.56,147.3016,147.3612,26043.0
2025-05-28 11:25:00,148.27,148.27,147.97,148.01,28909.0,147.3811,147.3811,147.0829,147.1226,28909.0
2025-05-28 11:30:00,148.0,148.22,148.0,148.15,28159.0,147.1127,147.3314,147.1127,147.2618,28159.0
2025-05-28 11:35:00,148.15,148.22,147.99,148.14,26966.0,147.2618,147.3314,147.1028,147.2519,26966.0
2025-05-28 11:40:00,148.14,148.33,148.13,148.22,25805.0,147.2519,147.4407,147.2419,147.3314,25805.0
2025-05-28 11:45:00,148.25,148.33,148.19,148.25,14423.0,147.3612,147.4407,147.3016,147.3612,14423.0
2025-05-28 11:50:00,148.25,148.38,148.25,148.27,15390.0,147.3612,147.4904,147.3612,147.3811,15390.0
2025-05-28 11:55:00,148.27,148.31,148.0,148.01,14968.0,147.3811,147.4208,147.1127,147.1226,14968.0
2025-05-28 12:00:00,148.05,148.32,148.05,148.31,19685.0,147.1624,147.4308,147.1624,147.4208,19685.0
2025-05-28 12:05:00,148.31,148.4,148.21,148.34,16947.0,147.4208,147.5103,147.3214,147.4507,16947.0
2025-05-28 12:10:00,148.34,148.4,148.27,148.38,21169.0,147.4507,147.5103,147.3811,147.4904,21169.0
2025-05-28 12:15:00,148.37,148.38,148.25,148.25,11728.0,147.4805,147.4904,147.3612,147.3612,11728.0
2025-05-28 12:20:00,148.26,148.26,148.07,148.08,9396.0,147.3711,147.3711,147.1823,147.1922,9396.0
2025-05-28 12:25:00,148.1,148.33,148.1,148.31,13643.0,147.2121,147.4407,147.2121,147.4208,13643.0
2025-05-28 12:30:00,148.31,148.38,148.25,148.31,17558.0,147.4208,147.4904,147.3612,147.4208,17558.0
2025-05-28 12:35:00,148.28,148.49,148.25,148.4,17642.0,147.391,147.5998,147.3612,147.5103,17642.0
2025-05-28 12:40:00,148.41,148.44,148.25,148.31,12982.0,147.5202,147.5501,147.3612,147.4208,12982.0
2025-05-28 12:45:00,148.33,148.38,148.25,148.35,11793.0,147.4407,147.4904,147.3612,147.4606,11793.0
2025-05-28 12:50:00,148.36,148.39,148.2,148.23,48285.0,147.4705,147.5004,147.3115,147.3413,48285.0
2025-05-28 12:55:00,148.23,148.42,148.23,148.34,17722.0,147.3413,147.5302,147.3413,147.4507,17722.0
2025-05-28 13:00:00,148.34,148.47,148.25,148.43,34785.0,147.4507,147.5799,147.3612,147.5401,34785.0
2025-05-28 13:05:00,148.43,148.51,148.4,148.41,16639.0,147.5401,147.6196,147.5103,147.5202,16639.0
2025-05-28 13:10:00,148.42,148.49,148.37,148.48,16437.0,147.5302,147.5998,147.4805,147.5898,16437.0
2025-05-28 13:15:00,148.47,148.61,148.46,148.57,27150.0,147.5799,147.719,147.5699,147.6793,27150.0
2025-05-28 13:20:00,148.58,148.62,148.46,148.46,13759.0,147.6892,147.729,147.5699,147.5699,13759.0
2025-05-28 13:25:00,148.47,148.47,148.34,148.45,16591.0,147.5799,147.5799,147.4507,147.56,16591.0
2025-05-28 13:30:00,148.46,148.46,148.34,148.44,11440.0,147.5699,147.5699,147.4507,147.5501,11440.0
2025-05-28 13:35:00,148.44,148.51,148.37,148.4,10904.0,147.5501,147.6196,147.4805,147.5103,10904.0
2025-05-28 13:40:00,148.4,148.42,148.32,148.41,17529.0,147.5103,147.5302,147.4308,147.5202,17529.0
2025-05-28 13:45:00,148.4,148.67,148.37,148.67,24112.0,147.5103,147.7787,147.4805,147.7787,24112.0
2025-05-28 13:50:00,148.65,148.65,148.44,148.44,17605.0,147.7588,147.7588,147.5501,147.5501,17605.0
2025-05-28 13:55:00,148.42,148.53,148.42,148.49,16516.0,147.5302,147.6395,147.5302,147.5998,16516.0
2025-05-28 14:00:00,148.49,148.69,148.49,148.63,11358.0,147.5998,147.7986,147.5998,147.7389,11358.0
2025-05-28 14:05:00,148.65,148.7,148.5,148.65,16044.0,147.7588,147.8085,147.6097,147.7588,16044.0
2025-05-28 14:10:00,148.67,148.89,148.67,148.78,23176.0,147.7787,147.9974,147.7787,147.888,23176.0
2025-05-28 14:15:00,148.78,148.83,148.71,148.73,15161.0,147.888,147.9377,147.8184,147.8383,15161.0
2025-05-28 14:20:00,148.7,148.84,148.68,148.84,16709.0,147.8085,147.9477,147.7886,147.9477,16709.0
2025-05-28 14:25:00,148.84,148.87,148.73,148.75,55874.0,147.9477,147.9775,147.8383,147.8582,55874.0
2025-05-28 14:30:00,148.75,148.82,148.67,148.69,19204.0,147.8582,147.9278,147.7787,147.7986,19204.0
2025-05-28 14:35:00,148.69,148.8,148.69,148.79,13076.0,147.7986,147.9079,147.7986,147.898,13076.0
2025-05-28 14:40:00,148.79,148.92,148.76,148.88,18928.0,147.898,148.0272,147.8681,147.9874,18928.0
2025-05-28 14:45:00,148.88,148.96,148.87,148.88,54690.0,147.9874,148.0669,147.9775,147.9874,54690.0
2025-05-28 14:50:00,148.89,148.89,148.1,148.24,117573.0,147.9974,147.9974,147.2121,147.3513,117573.0
2025-05-28 14:55:00,148.26,148.55,148.21,148.52,38151.0,147.3711,147.6594,147.3214,147.6296,38151.0
2025-05-28 15:00:00,148.49,148.68,148.42,148.68,42872.0,147.5998,147.7886,147.5302,147.7886,42872.0
2025-05-28 15:05:00,148.68,148.85,148.64,148.82,39434.0,147.7886,147.9576,147.7489,147.9278,39434.0
2025-05-28 15:10:00,148.8,148.83,148.15,148.33,51137.0,147.9079,147.9377,147.2618,147.4407,51137.0
2025-05-28 15:15:00,148.35,148.37,148.08,148.29,45116.0,147.4606,147.4805,147.1922,147.401,45116.0
2025-05-28 15:20:00,148.31,148.42,148.21,148.3,29307.0,147.4208,147.5302,147.3214,147.4109,29307.0
2025-05-28 15:25:00,148.33,148.42,148.17,148.37,25561.0,147.4407,147.5302,147.2817,147.4805,25561.0
2025-05-28 15:30:00,148.34,148.41,148.2,148.4,36809.0,147.4507,147.5202,147.3115,147.5103,36809.0
2025-05-28 15:35:00,148.4,148.4,148.15,148.22,41551.0,147.5103,147.5103,147.2618,147.3314,41551.0
2025-05-28 15:40:00,148.25,148.28,148.01,148.07,56543.0,147.3612,147.391,147.1226,147.1823,56543.0
2025-05-28 15:45:00,148.07,148.25,147.95,148.13,73280.0,147.1823,147.3612,147.063,147.2419,73280.0
2025-05-28 15:50:00,148.12,148.14,147.43,147.66,106192.0,147.232,147.2519,146.5461,146.7747,106192.0
2025-05-28 15:55:00,147.57,147.79,147.36,147.61,333976.0,146.6853,146.904,146.4765,146.725,333976.0
2025-05-29 09:30:00,150.11,150.5,149.44,149.53,244793.0,149.21,149.5977,148.5441,148.6335,244793.0
2025-05-29 09:35:00,149.52,149.54,149.02,149.09,78424.0,148.6236,148.6435,148.1266,148.1962,78424.0
2025-05-29 09:40:00,149.1,149.39,148.95,149.21,71557.0,148.2061,148.4944,148.057,148.3154,71557.0
2025-05-29 09:45:00,149.21,149.54,149.03,149.03,73857.0,148.3154,148.6435,148.1365,148.1365,73857.0
2025-05-29 09:50:00,149.05,149.34,148.83,149.34,47323.0,148.1564,148.4447,147.9377,148.4447,47323.0
2025-05-29 09:55:00,149.31,149.38,148.76,148.96,59028.0,148.4148,148.4844,147.8681,148.0669,59028.0
2025-05-29 10:00:00,148.91,149.32,148.85,148.97,31257.0,148.0172,148.4248,147.9576,148.0769,31257.0
2025-05-29 10:05:00,148.96,148.96,148.04,148.16,81153.0,148.0669,148.0669,147.1525,147.2717,81153.0
2025-05-29 10:10:00,148.11,148.3,147.96,148.25,43093.0,147.222,147.4109,147.0729,147.3612,43093.0
2025-05-29 10:15:00,148.29,148.36,147.88,148.07,25449.0,147.401,147.4705,146.9934,147.1823,25449.0
2025-05-29 10:20:00,148.08,148.24,147.86,148.18,36851.0,147.1922,147.3513,146.9735,147.2916,36851.0
2025-05-29 10:25:00,148.19,148.55,148.19,148.51,18547.0,147.3016,147.6594,147.3016,147.6196,18547.0
2025-05-29 10:30:00,148.53,148.53,148.03,148.05,46183.0,147.6395,147.6395,147.1425,147.1624,46183.0
2025-05-29 10:35:00,148.08,148.48,148.04,148.42,13203.0,147.1922,147.5898,147.1525,147.5302,13203.0
2025-05-29 10:40:00,148.46,148.54,148.25,148.5,23387.0,147.5699,147.6495,147.3612,147.6097,23387.0
2025-05-29 10:45:00,148.5,148.82,148.5,148.74,30611.0,147.6097,147.9278,147.6097,147.8483,30611.0
2025-05-29 10:50:00,148.74,149.15,148.65,149.09,21421.0,147.8483,148.2558,147.7588,148.1962,21421.0
2025-05-29 10:55:00,149.09,149.37,149.07,149.31,27308.0,148.1962,148.4745,148.1763,148.4148,27308.0
2025-05-29 11:00:00,149.31,149.31,148.66,148.74,27266.0,148.4148,148.4148,147.7687,147.8483,27266.0
2025-05-29 11:05:00,148.78,148.92,148.69,148.75,18482.0,147.888,148.0272,147.7986,147.8582,18482.0
2025-05-29 11:10:00,148.72,148.91,148.56,148.64,17543.0,147.8284,148.0172,147.6693,147.7489,17543.0
2025-05-29 11:15:00,148.61,148.84,148.61,148.69,23482.0,147.719,147.9477,147.719,147.7986,23482.0
2025-05-29 11:20:00,148.72,148.89,148.67,148.8,23551.0,147.8284,147.9974,147.7787,147.9079,23551.0
2025-05-29 11:25:00,148.8,149.16,148.77,149.05,31612.0,147.9079,148.2657,147.8781,148.1564,31612.0
2025-05-29 11:30:00,149.09,149.11,148.62,148.67,35448.0,148.1962,148.216,147.729,147.7787,35448.0
2025-05-29 11:35:00,148.68,148.71,148.44,148.49,26799.0,147.7886,147.8184,147.5501,147.5998,26799.0
2025-05-29 11:40:00,148.47,148.53,148.36,148.42,21911.0,147.5799,147.6395,147.4705,147.5302,21911.0
2025-05-29 11:45:00,148.4,148.63,148.34,148.43,37950.0,147.5103,147.7389,147.4507,147.5401,37950.0
2025-05-29 11:50:00,148.41,148.57,148.32,148.34,23437.0,147.5202,147.6793,147.4308,147.4507,23437.0
2025-05-29 11:55:00,148.33,148.44,147.6,147.81,42519.0,147.4407,147.5501,146.7151,146.9238,42519.0
2025-05-29 12:00:00,147.84,147.88,147.45,147.62,22164.0,146.9537,146.9934,146.566,146.735,22164.0
2025-05-29 12:05:00,147.68,147.82,147.6,147.72,21665.0,146.7946,146.9338,146.7151,146.8344,21665.0
2025-05-29 12:10:00,147.71,148.21,147.7,148.21,21659.0,146.8244,147.3214,146.8145,147.3214,21659.0
2025-05-29 12:15:00,148.21,148.36,148.17,148.27,23851.0,147.3214,147.4705,147.2817,147.3811,23851.0
2025-05-29 12:20:00,148.27,148.33,148.15,148.24,12710.0,147.3811,147.4407,147.2618,147.3513,12710.0
2025-05-29 12:25:00,148.29,148.32,148.13,148.24,21755.0,147.401,147.4308,147.2419,147.3513,21755.0
2025-05-29 12:30:00,148.2,148.41,148.09,148.23,20796.0,147.3115,147.5202,147.2022,147.3413,20796.0
2025-05-29 12:35:00,148.2,148.44,148.16,148.2,19946.0,147.3115,147.5501,147.2717,147.3115,19946.0
2025-05-29 12:40:00,148.22,148.37,148.18,148.28,24338.0,147.3314,147.4805,147.2916,147.391,24338.0
2025-05-29 12:45:00,148.28,148.34,148.13,148.16,21737.0,147.391,147.4507,147.2419,147.2717,21737.0
2025-05-29 12:50:00,148.11,148.25,148.09,148.22,16371.0,147.222,147.3612,147.2022,147.3314,16371.0
2025-05-29 12:55:00,148.21,148.49,148.1,148.38,43212.0,147.3214,147.5998,147.2121,147.4904,43212.0
2025-05-29 13:00:00,148.39,148.59,148.33,148.34,18153.0,147.5004,147.6992,147.4407,147.4507,18153.0
2025-05-29 13:05:00,148.37,148.47,148.28,148.37,20442.0,147.4805,147.5799,147.391,147.4805,20442.0
2025-05-29 13:10:00,148.37,148.45,148.17,148.28,20963.0,147.4805,147.56,147.2817,147.391,20963.0
2025-05-29 13:15:00,148.3,148.31,147.95,148.02,22603.0,147.4109,147.4208,147.063,147.1326,22603.0
2025-05-29 13:20:00,148.06,148.15,147.87,147.91,17902.0,147.1723,147.2618,146.9835,147.0232,17902.0
2025-05-29 13:25:00,147.9,148.03,147.77,147.88,27629.0,147.0133,147.1425,146.8841,146.9934,27629.0
2025-05-29 13:30:00,147.84,148.12,147.81,147.99,25161.0,146.9537,147.232,146.9238,147.1028,25161.0
2025-05-29 13:35:00,147.99,148.11,147.79,147.89,17628.0,147.1028,147.222,146.904,147.0034,17628.0
2025-05-29 13:40:00,147.85,148.03,147.83,147.83,14049.0,146.9636,147.1425,146.9437,146.9437,14049.0
2025-05-29 13:45:00,147.86,148.07,147.63,147.65,20228.0,146.9735,147.1823,146.7449,146.7648,20228.0
2025-05-29 13:50:00,147.73,147.94,147.7,147.87,13466.0,146.8443,147.0531,146.8145,146.9835,13466.0
2025-05-29 13:55:00,147.83,147.93,147.73,147.74,53788.0,146.9437,147.0431,146.8443,146.8543,53788.0
2025-05-29 14:00:00,147.77,147.9,147.72,147.86,15744.0,146.8841,147.0133,146.8344,146.9735,15744.0
2025-05-29 14:05:00,147.86,148.05,147.86,147.94,13822.0,146.9735,147.1624,146.9735,147.0531,13822.0
2025-05-29 14:10:00,147.96,148.05,147.86,148.01,24680.0,147.0729,147.1624,146.9735,147.1226,24680.0
2025-05-29 14:15:00,147.99,148.01,147.55,147.58,23741.0,147.1028,147.1226,146.6654,146.6952,23741.0
2025-05-29 14:20:00,147.57,147.57,147.31,147.34,20273.0,146.6853,146.6853,146.4268,146.4567,20273.0
2025-05-29 14:25:00,147.34,147.48,147.24,147.39,20036.0,146.4567,146.5958,146.3573,146.5064,20036.0
2025-05-29 14:30:00,147.42,147.62,147.4,147.58,12658.0,146.5362,146.735,146.5163,146.6952,12658.0
2025-05-29 14:35:00,147.58,147.7,147.56,147.69,23430.0,146.6952,146.8145,146.6753,146.8046,23430.0
2025-05-29 14:40:00,147.68,147.75,147.59,147.7,17170.0,146.7946,146.8642,146.7052,146.8145,17170.0
2025-05-29 14:45:00,147.7,147.83,147.67,147.75,17552.0,146.8145,146.9437,146.7847,146.8642,17552.0
2025-05-29 14:50:00,147.77,147.89,147.76,147.82,12789.0,146.8841,147.0034,146.8741,146.9338,12789.0
2025-05-29 14:55:00,147.82,147.89,147.57,147.62,45611.0,146.9338,147.0034,146.6853,146.735,45611.0
2025-05-29 15:00:00,147.65,147.92,147.64,147.8,28625.0,146.7648,147.0332,146.7549,146.9139,28625.0
2025-05-29 15:05:00,147.8,147.85,147.52,147.66,42486.0,146.9139,146.9636,146.6356,146.7747,42486.0
2025-05-29 15:10:00,147.66,147.81,147.6,147.62,25860.0,146.7747,146.9238,146.7151,146.735,25860.0
2025-05-29 15:15:00,147.6,147.86,147.53,147.83,29916.0,146.7151,146.9735,146.6455,146.9437,29916.0
2025-05-29 15:20:00,147.84,148.12,147.83,148.04,34448.0,146.9537,147.232,146.9437,147.1525,34448.0
2025-05-29 15:25:00,148.03,148.1,147.75,147.78,34997.0,147.1425,147.2121,146.8642,146.894,34997.0
2025-05-29 15:30:00,147.78,147.94,147.76,147.92,37312.0,146.894,147.0531,146.8741,147.0332,37312.0
2025-05-29 15:35:00,147.92,147.94,147.67,147.68,37465.0,147.0332,147.0531,146.7847,146.7946,37465.0
2025-05-29 15:40:00,147.69,147.86,147.69,147.75,38235.0,146.8046,146.9735,146.8046,146.8642,38235.0
2025-05-29 15:45:00,147.74,148.06,147.73,147.99,37622.0,146.8543,147.1723,146.8443,147.1028,37622.0
2025-05-29 15:50:00,148.08,148.31,147.83,148.06,64372.0,147.1922,147.4208,146.9437,147.1723,64372.0
2025-05-29 15:55:00,148.09,148.42,148.06,148.34,268295.0,147.2022,147.5302,147.1723,147.4507,268295.0
2025-05-30 09:30:00,147.97,148.02,146.38,146.53,119565.0,147.0829,147.1326,145.5024,145.6515,119565.0
2025-05-30 09:35:00,146.48,146.49,146.17,146.34,45907.0,145.6018,145.6118,145.2937,145.4627,45907.0
2025-05-30 09:40:00,146.38,146.67,145.99,146.11,49373.0,145.5024,145.7907,145.1147,145.234,49373.0
2025-05-30 09:45:00,146.11,146.65,146.04,146.38,48381.0,145.234,145.7708,145.1644,145.5024,48381.0
2025-05-30 09:50:00,146.37,146.37,145.9,146.06,38759.0,145.4925,145.4925,145.0253,145.1843,38759.0
2025-05-30 09:55:00,146.01,146.23,145.87,146.0,33008.0,145.1346,145.3533,144.9955,145.1247,33008.0
2025-05-30 10:00:00,146.03,146.69,146.01,146.47,61204.0,145.1545,145.8106,145.1346,145.5919,61204.0
2025-05-30 10:05:00,146.52,146.86,146.51,146.76,28707.0,145.6416,145.9795,145.6316,145.8801,28707.0
2025-05-30 10:10:00,146.72,146.74,146.28,146.64,37193.0,145.8404,145.8603,145.403,145.7609,37193.0
2025-05-30 10:15:00,146.69,146.69,146.27,146.53,25917.0,145.8106,145.8106,145.3931,145.6515,25917.0
2025-05-30 10:20:00,146.53,146.66,146.41,146.48,32037.0,145.6515,145.7807,145.5322,145.6018,32037.0
2025-05-30 10:25:00,146.47,146.86,146.46,146.86,19679.0,145.5919,145.9795,145.5819,145.9795,19679.0
2025-05-30 10:30:00,146.88,146.92,146.66,146.92,29159.0,145.9994,146.0392,145.7807,146.0392,29159.0
2025-05-30 10:35:00,146.85,147.19,146.7,147.16,21113.0,145.9696,146.3076,145.8205,146.2777,21113.0
2025-05-30 10:40:00,147.14,147.14,146.74,146.75,32978.0,146.2579,146.2579,145.8603,145.8702,32978.0
2025-05-30 10:45:00,146.75,146.8,146.5,146.73,25256.0,145.8702,145.9199,145.6217,145.8503,25256.0
2025-05-30 10:50:00,146.73,146.74,146.48,146.67,34613.0,145.8503,145.8603,145.6018,145.7907,34613.0
2025-05-30 10:55:00,146.64,146.86,146.45,146.49,23046.0,145.7609,145.9795,145.572,145.6118,23046.0
2025-05-30 11:00:00,146.48,146.55,146.25,146.34,16519.0,145.6018,145.6714,145.3732,145.4627,16519.0
2025-05-30 11:05:00,146.34,146.48,146.2,146.27,30540.0,145.4627,145.6018,145.3235,145.3931,30540.0
2025-05-30 11:10:00,146.27,146.39,146.15,146.22,20270.0,145.3931,145.5124,145.2738,145.3434,20270.0
2025-05-30 11:15:00,146.21,146.26,146.06,146.14,15919.0,145.3334,145.3831,145.1843,145.2638,15919.0
2025-05-30 11:20:00,146.16,146.39,146.15,146.37,20960.0,145.2837,145.5124,145.2738,145.4925,20960.0
2025-05-30 11:25:00,146.36,146.64,146.27,146.53,29665.0,145.4825,145.7609,145.3931,145.6515,29665.0
2025-05-30 11:30:00,146.52,146.6,145.93,146.1,33953.0,145.6416,145.7211,145.0551,145.2241,33953.0
2025-05-30 11:35:00,146.06,146.1,145.87,145.98,25190.0,145.1843,145.2241,144.9955,145.1048,25190.0
2025-05-30 11:40:00,146.01,146.06,145.82,145.93,41688.0,145.1346,145.1843,144.9458,145.0551,41688.0
2025-05-30 11:45:00,145.89,146.18,145.76,146.18,39061.0,145.0153,145.3036,144.8861,145.3036,39061.0
2025-05-30 11:50:00,146.15,146.3,146.07,146.15,26631.0,145.2738,145.4229,145.1943,145.2738,26631.0
2025-05-30 11:55:00,146.11,146.18,145.88,145.9,17424.0,145.234,145.3036,145.0054,145.0253,17424.0
2025-05-30 12:00:00,145.91,145.99,145.63,145.67,28701.0,145.0352,145.1147,144.7569,144.7967,28701.0
2025-05-30 12:05:00,145.67,145.89,145.65,145.84,25878.0,144.7967,145.0153,144.7768,144.9656,25878.0
2025-05-30 12:10:00,145.81,145.87,145.66,145.78,22134.0,144.9358,144.9955,144.7867,144.906,22134.0
2025-05-30 12:15:00,145.77,145.79,145.41,145.52,27608.0,144.8961,144.9159,144.5382,144.6476,27608.0
2025-05-30 12:20:00,145.53,145.57,145.29,145.43,21237.0,144.6575,144.6973,144.4189,144.5581,21237.0
2025-05-30 12:25:00,145.42,145.55,144.7,144.83,64509.0,144.5482,144.6774,143.8325,143.9617,64509.0
2025-05-30 12:30:00,144.79,144.79,143.99,144.27,48287.0,143.9219,143.9219,143.1267,143.4051,48287.0
2025-05-30 12:35:00,144.25,144.54,143.95,144.48,68403.0,143.3852,143.6734,143.087,143.6138,68403.0
2025-05-30 12:40:00,144.53,144.6,144.04,144.1,41585.0,143.6635,143.7331,143.1764,143.2361,41585.0
2025-05-30 12:45:00,144.11,144.16,143.89,143.94,89101.0,143.246,143.2957,143.0273,143.077,89101.0
2025-05-30 12:50:00,143.97,143.97,143.56,143.61,88048.0,143.1069,143.1069,142.6993,142.749,88048.0
2025-05-30 12:55:00,143.55,143.75,143.48,143.72,115054.0,142.6894,142.8882,142.6198,142.8584,115054.0
2025-05-30 13:00:00,143.62,144.0,143.53,143.97,64518.0,142.759,143.1367,142.6695,143.1069,64518.0
2025-05-30 13:05:00,143.97,144.53,143.97,144.46,31094.0,143.1069,143.6635,143.1069,143.5939,31094.0
2025-05-30 13:10:00,144.49,144.52,144.17,144.25,39013.0,143.6237,143.6536,143.3057,143.3852,39013.0
2025-05-30 13:15:00,144.24,144.34,144.08,144.21,49381.0,143.3752,143.4746,143.2162,143.3454,49381.0
2025-05-30 13:20:00,144.21,144.33,144.03,144.19,26883.0,143.3454,143.4647,143.1665,143.3255,26883.0
2025-05-30 13:25:00,144.15,144.43,144.13,144.41,24806.0,143.2858,143.5641,143.2659,143.5442,24806.0
2025-05-30 13:30:00,144.4,144.49,144.32,144.48,15302.0,143.5343,143.6237,143.4548,143.6138,15302.0
2025-05-30 13:35:00,144.52,144.76,144.47,144.57,26504.0,143.6536,143.8921,143.6039,143.7033,26504.0
2025-05-30 13:40:00,144.56,144.71,144.53,144.58,16518.0,143.6933,143.8424,143.6635,143.7132,16518.0
2025-05-30 13:45:00,144.56,144.58,144.36,144.52,19567.0,143.6933,143.7132,143.4945,143.6536,19567.0
2025-05-30 13:50:00,144.52,144.82,144.49,144.78,29174.0,143.6536,143.9518,143.6237,143.912,29174.0
2025-05-30 13:55:00,144.79,144.82,144.4,144.45,22967.0,143.9219,143.9518,143.5343,143.584,22967.0
2025-05-30 14:00:00,144.38,144.65,144.36,144.4,29255.0,143.5144,143.7828,143.4945,143.5343,29255.0
2025-05-30 14:05:00,144.4,144.87,144.35,144.81,41865.0,143.5343,144.0015,143.4846,143.9418,41865.0
2025-05-30 14:10:00,144.8,144.93,144.78,144.89,18741.0,143.9319,144.0611,143.912,144.0213,18741.0
2025-05-30 14:15:00,144.87,145.14,144.67,145.12,38849.0,144.0015,144.2698,143.8027,144.25,38849.0
2025-05-30 14:20:00,145.18,145.18,144.96,145.04,17269.0,144.3096,144.3096,144.0909,144.1704,17269.0
2025-05-30 14:25:00,145.04,145.34,145.01,145.2,22991.0,144.1704,144.4686,144.1406,144.3295,22991.0
2025-05-30 14:30:00,145.27,145.45,145.2,145.2,22471.0,144.3991,144.578,144.3295,144.3295,22471.0
2025-05-30 14:35:00,145.24,145.39,145.14,145.3,18618.0,144.3692,144.5183,144.2698,144.4289,18618.0
2025-05-30 14:40:00,145.33,145.36,145.13,145.22,18041.0,144.4587,144.4885,144.2599,144.3494,18041.0
2025-05-30 14:45:00,145.23,145.45,145.22,145.44,16586.0,144.3593,144.578,144.3494,144.568,16586.0
2025-05-30 14:50:00,145.42,145.58,145.42,145.5,21891.0,144.5482,144.7072,144.5482,144.6277,21891.0
2025-05-30 14:55:00,145.51,145.59,145.34,145.56,26023.0,144.6376,144.7171,144.4686,144.6873,26023.0
2025-05-30 15:00:00,145.53,145.82,145.51,145.78,53185.0,144.6575,144.9458,144.6376,144.906,53185.0
2025-05-30 15:05:00,145.77,146.1,145.68,145.92,55830.0,144.8961,145.2241,144.8066,145.0452,55830.0
2025-05-30 15:10:00,145.9,146.1,145.89,146.09,44146.0,145.0253,145.2241,145.0153,145.2141,44146.0
2025-05-30 15:15:00,146.06,146.33,146.03,146.24,37667.0,145.1843,145.4527,145.1545,145.3632,37667.0
2025-05-30 15:20:00,146.24,146.36,146.04,146.3,61400.0,145.3632,145.4825,145.1644,145.4229,61400.0
2025-05-30 15:25:00,146.28,146.53,146.28,146.42,53552.0,145.403,145.6515,145.403,145.5422,53552.0
2025-05-30 15:30:00,146.44,146.44,146.09,146.27,58619.0,145.5621,145.5621,145.2141,145.3931,58619.0
2025-05-30 15:35:00,146.3,146.64,146.25,146.5,59475.0,145.4229,145.7609,145.3732,145.6217,59475.0
2025-05-30 15:40:00,146.52,146.54,146.11,146.26,56371.0,145.6416,145.6615,145.234,145.3831,56371.0
2025-05-30 15:45:00,146.26,146.29,146.03,146.14,53329.0,145.3831,145.4129,145.1545,145.2638,53329.0
2025-05-30 15:50:00,146.17,146.17,145.2,145.41,245109.0,145.2937,145.2937,144.3295,144.5382,245109.0
2025-05-30 15:55:00,145.45,145.6,145.03,145.08,849735.0,144.578,144.7271,144.1605,144.2102,849735.0
2025-06-02 09:30:00,144.68,145.98,144.48,145.98,129865.0,143.8126,145.1048,143.6138,145.1048,129865.0
2025-06-02 09:35:00,145.94,146.07,145.63,146.03,59242.0,145.065,145.1943,144.7569,145.1545,59242.0
2025-06-02 09:40:00,146.02,146.03,145.6,145.84,55255.0,145.1446,145.1545,144.7271,144.9656,55255.0
2025-06-02 09:45:00,145.83,145.97,145.33,145.55,51930.0,144.9557,145.0949,144.4587,144.6774,51930.0
2025-06-02 09:50:00,145.55,145.83,145.32,145.62,54862.0,144.6774,144.9557,144.4488,144.747,54862.0
2025-06-02 09:55:00,145.65,145.85,145.39,145.83,63930.0,144.7768,144.9756,144.5183,144.9557,63930.0
2025-06-02 10:00:00,145.76,145.79,145.26,145.52,54903.0,144.8861,144.9159,144.3891,144.6476,54903.0
2025-06-02 10:05:00,145.47,145.79,145.35,145.73,27886.0,144.5979,144.9159,144.4786,144.8563,27886.0
2025-06-02 10:10:00,145.72,145.96,145.63,145.91,34173.0,144.8464,145.0849,144.7569,145.0352,34173.0
2025-06-02 10:15:00,145.93,145.99,145.53,145.55,35479.0,145.0551,145.1147,144.6575,144.6774,35479.0
2025-06-02 10:20:00,145.57,145.96,145.51,145.78,18714.0,144.6973,145.0849,144.6376,144.906,18714.0
2025-06-02 10:25:00,145.82,146.13,145.79,146.11,25272.0,144.9458,145.2539,144.9159,145.234,25272.0
2025-06-02 10:30:00,146.09,146.36,145.94,146.31,69534.0,145.2141,145.4825,145.065,145.4328,69534.0
2025-06-02 10:35:00,146.32,146.41,145.86,146.02,46443.0,145.4428,145.5322,144.9855,145.1446,46443.0
2025-06-02 10:40:00,146.02,146.13,145.9,146.04,35612.0,145.1446,145.2539,145.0253,145.1644,35612.0
2025-06-02 10:45:00,145.99,146.14,145.93,146.05,22329.0,145.1147,145.2638,145.0551,145.1744,22329.0
2025-06-02 10:50:00,146.03,146.22,145.91,145.92,24796.0,145.1545,145.3434,145.0352,145.0452,24796.0
2025-06-02 10:55:00,145.89,146.1,145.86,145.93,28719.0,145.0153,145.2241,144.9855,145.0551,28719.0
2025-06-02 11:00:00,145.9,146.13,145.7,145.73,29435.0,145.0253,145.2539,144.8265,144.8563,29435.0
2025-06-02 11:05:00,145.72,145.76,145.27,145.35,23442.0,144.8464,144.8861,144.3991,144.4786,23442.0
2025-06-02 11:10:00,145.32,145.57,145.25,145.52,18473.0,144.4488,144.6973,144.3792,144.6476,18473.0
2025-06-02 11:15:00,145.52,145.55,145.36,145.36,24868.0,144.6476,144.6774,144.4885,144.4885,24868.0
2025-06-02 11:20:00,145.38,145.58,145.36,145.5,27867.0,144.5084,144.7072,144.4885,144.6277,27867.0
2025-06-02 11:25:00,145.53,145.55,145.23,145.4,21058.0,144.6575,144.6774,144.3593,144.5283,21058.0
2025-06-02 11:30:00,145.43,145.5,145.14,145.16,21040.0,144.5581,144.6277,144.2698,144.2897,21040.0
2025-06-02 11:35:00,145.17,145.36,145.13,145.25,25232.0,144.2997,144.4885,144.2599,144.3792,25232.0
2025-06-02 11:40:00,145.27,145.55,145.2,145.48,22401.0,144.3991,144.6774,144.3295,144.6078,22401.0
2025-06-02 11:45:00,145.53,145.75,145.49,145.68,40481.0,144.6575,144.8762,144.6177,144.8066,40481.0
2025-06-02 11:50:00,145.68,146.0,145.68,145.88,25575.0,144.8066,145.1247,144.8066,145.0054,25575.0
2025-06-02 11:55:00,145.9,145.95,145.8,145.91,24091.0,145.0253,145.075,144.9259,145.0352,24091.0
2025-06-02 12:00:00,145.94,145.95,145.79,145.87,24959.0,145.065,145.075,144.9159,144.9955,24959.0
2025-06-02 12:05:00,145.87,145.89,145.7,145.77,13214.0,144.9955,145.0153,144.8265,144.8961,13214.0
2025-06-02 12:10:00,145.78,145.89,145.78,145.83,16243.0,144.906,145.0153,144.906,144.9557,16243.0
2025-06-02 12:15:00,145.88,145.88,145.73,145.81,39724.0,145.0054,145.0054,144.8563,144.9358,39724.0
2025-06-02 12:20:00,145.83,145.89,145.76,145.84,24109.0,144.9557,145.0153,144.8861,144.9656,24109.0
2025-06-02 12:25:00,145.84,145.87,145.68,145.74,23218.0,144.9656,144.9955,144.8066,144.8662,23218.0
2025-06-02 12:30:00,145.72,145.83,145.61,145.69,19048.0,144.8464,144.9557,144.737,144.8165,19048.0
2025-06-02 12:35:00,145.72,145.72,145.49,145.62,16877.0,144.8464,144.8464,144.6177,144.747,16877.0
2025-06-02 12:40:00,145.63,145.66,145.44,145.44,24939.0,144.7569,144.7867,144.568,144.568,24939.0
2025-06-02 12:45:00,145.47,145.68,145.47,145.62,25242.0,144.5979,144.8066,144.5979,144.747,25242.0
2025-06-02 12:50:00,145.59,146.08,145.59,146.08,25775.0,144.7171,145.2042,144.7171,145.2042,25775.0
2025-06-02 12:55:00,146.06,146.08,145.95,146.08,11307.0,145.1843,145.2042,145.075,145.2042,11307.0
2025-06-02 13:00:00,146.08,146.24,146.06,146.09,24898.0,145.2042,145.3632,145.1843,145.2141,24898.0
2025-06-02 13:05:00,146.09,146.19,146.0,146.18,18076.0,145.2141,145.3135,145.1247,145.3036,18076.0
2025-06-02 13:10:00,146.2,146.24,146.1,146.14,20697.0,145.3235,145.3632,145.2241,145.2638,20697.0
2025-06-02 13:15:00,146.14,146.27,146.09,146.19,29382.0,145.2638,145.3931,145.2141,145.3135,29382.0
2025-06-02 13:20:00,146.18,146.18,146.0,146.11,30689.0,145.3036,145.3036,145.1247,145.234,30689.0
2025-06-02 13:25:00,146.14,146.14,145.97,146.05,14456.0,145.2638,145.2638,145.0949,145.1744,14456.0
2025-06-02 13:30:00,146.03,146.12,145.91,146.02,27403.0,145.1545,145.244,145.0352,145.1446,27403.0
2025-06-02 13:35:00,146.02,146.05,145.93,145.98,29955.0,145.1446,145.1744,145.0551,145.1048,29955.0
2025-06-02 13:40:00,145.97,145.97,145.8,145.84,16553.0,145.0949,145.0949,144.9259,144.9656,16553.0
2025-06-02 13:45:00,145.84,145.87,145.77,145.83,14486.0,144.9656,144.9955,144.8961,144.9557,14486.0
2025-06-02 13:50:00,145.82,145.95,145.79,145.81,25508.0,144.9458,145.075,144.9159,144.9358,25508.0
2025-06-02 13:55:00,145.8,146.04,145.77,145.99,14929.0,144.9259,145.1644,144.8961,145.1147,14929.0
2025-06-02 14:00:00,145.97,146.17,145.97,146.14,21913.0,145.0949,145.2937,145.0949,145.2638,21913.0
2025-06-02 14:05:00,146.16,146.21,145.96,146.08,26729.0,145.2837,145.3334,145.0849,145.2042,26729.0
2025-06-02 14:10:00,146.05,146.36,145.98,146.33,40457.0,145.1744,145.4825,145.1048,145.4527,40457.0
2025-06-02 14:15:00,146.33,146.66,146.33,146.51,31375.0,145.4527,145.7807,145.4527,145.6316,31375.0
2025-06-02 14:20:00,146.59,146.77,146.5,146.62,19859.0,145.7112,145.8901,145.6217,145.741,19859.0
2025-06-02 14:25:00,146.69,146.8,146.66,146.75,20188.0,145.8106,145.9199,145.7807,145.8702,20188.0
2025-06-02 14:30:00,146.75,146.87,146.66,146.71,24189.0,145.8702,145.9895,145.7807,145.8304,24189.0
2025-06-02 14:35:00,146.68,146.81,146.55,146.75,23415.0,145.8006,145.9298,145.6714,145.8702,23415.0
2025-06-02 14:40:00,146.75,146.9,146.68,146.8,28704.0,145.8702,146.0193,145.8006,145.9199,28704.0
2025-06-02 14:45:00,146.78,146.95,146.78,146.9,16146.0,145.9,146.069,145.9,146.0193,16146.0
2025-06-02 14:50:00,146.86,147.1,146.84,147.08,28354.0,145.9795,146.2181,145.9597,146.1982,28354.0
2025-06-02 14:55:00,147.05,147.15,146.99,147.06,87592.0,146.1684,146.2678,146.1088,146.1783,87592.0
2025-06-02 15:00:00,147.04,147.21,146.99,147.17,17489.0,146.1585,146.3274,146.1088,146.2877,17489.0
2025-06-02 15:05:00,147.16,147.2,147.01,147.03,24933.0,146.2777,146.3175,146.1286,146.1485,24933.0
2025-06-02 15:10:00,147.04,147.1,146.98,147.01,27395.0,146.1585,146.2181,146.0988,146.1286,27395.0
2025-06-02 15:15:00,146.99,147.03,146.81,146.83,30898.0,146.1088,146.1485,145.9298,145.9497,30898.0
2025-06-02 15:20:00,146.84,146.99,146.78,146.96,48408.0,145.9597,146.1088,145.9,146.0789,48408.0
2025-06-02 15:25:00,146.96,147.09,146.9,146.91,31097.0,146.0789,146.2082,146.0193,146.0292,31097.0
2025-06-02 15:30:00,146.91,146.91,146.74,146.79,22698.0,146.0292,146.0292,145.8603,145.91,22698.0
2025-06-02 15:35:00,146.79,146.87,146.68,146.77,35433.0,145.91,145.9895,145.8006,145.8901,35433.0
2025-06-02 15:40:00,146.75,146.78,146.6,146.63,30532.0,145.8702,145.9,145.7211,145.7509,30532.0
2025-06-02 15:45:00,146.61,146.71,146.59,146.67,25077.0,145.731,145.8304,145.7112,145.7907,25077.0
2025-06-02 15:50:00,146.7,146.82,146.29,146.34,71707.0,145.8205,145.9398,145.4129,145.4627,71707.0
2025-06-02 15:55:00,146.36,146.67,146.31,146.67,306099.0,145.4825,145.7907,145.4328,145.7907,306099.0
2025-06-03 09:30:00,146.71,146.88,145.7,145.78,137205.0,145.8304,145.9994,144.8265,144.906,137205.0
2025-06-03 09:35:00,145.79,146.45,145.51,146.42,48669.0,144.9159,145.572,144.6376,145.5422,48669.0
2025-06-03 09:40:00,146.38,147.12,146.37,146.94,38649.0,145.5024,146.238,145.4925,146.0591,38649.0
2025-06-03 09:45:00,146.97,147.16,146.82,146.9,36446.0,146.0889,146.2777,145.9398,146.0193,36446.0
2025-06-03 09:50:00,146.84,147.25,146.65,147.21,23558.0,145.9597,146.3672,145.7708,146.3274,23558.0
2025-06-03 09:55:00,147.22,147.57,147.14,147.38,39615.0,146.3374,146.6853,146.2579,146.4964,39615.0
2025-06-03 10:00:00,147.38,147.68,147.38,147.56,42256.0,146.4964,146.7946,146.4964,146.6753,42256.0
2025-06-03 10:05:00,147.58,147.58,146.97,147.34,33998.0,146.6952,146.6952,146.0889,146.4567,33998.0
2025-06-03 10:10:00,147.28,147.66,147.21,147.64,23432.0,146.397,146.7747,146.3274,146.7549,23432.0
2025-06-03 10:15:00,147.63,148.06,147.59,147.98,28170.0,146.7449,147.1723,146.7052,147.0928,28170.0
2025-06-03 10:20:00,147.97,148.08,147.86,148.03,30660.0,147.0829,147.1922,146.9735,147.1425,30660.0
2025-06-03 10:25:00,148.04,148.17,147.98,148.09,25787.0,147.1525,147.2817,147.0928,147.2022,25787.0
2025-06-03 10:30:00,148.09,148.12,147.9,148.01,45762.0,147.2022,147.232,147.0133,147.1226,45762.0
2025-06-03 10:35:00,148.0,148.18,147.84,148.09,38269.0,147.1127,147.2916,146.9537,147.2022,38269.0
2025-06-03 10:40:00,148.09,148.38,148.08,148.34,38161.0,147.2022,147.4904,147.1922,147.4507,38161.0
2025-06-03 10:45:00,148.34,148.66,148.3,148.66,45697.0,147.4507,147.7687,147.4109,147.7687,45697.0
2025-06-03 10:50:00,148.67,148.88,148.63,148.72,44193.0,147.7787,147.9874,147.7389,147.8284,44193.0
2025-06-03 10:55:00,148.72,148.91,148.68,148.9,35728.0,147.8284,148.0172,147.7886,148.0073,35728.0
2025-06-03 11:00:00,148.9,149.24,148.85,149.18,36084.0,148.0073,148.3453,147.9576,148.2856,36084.0
2025-06-03 11:05:00,149.18,149.28,148.97,149.16,27055.0,148.2856,148.385,148.0769,148.2657,27055.0
2025-06-03 11:10:00,149.18,149.31,149.02,149.05,22233.0,148.2856,148.4148,148.1266,148.1564,22233.0
2025-06-03 11:15:00,149.06,149.1,148.73,148.79,42595.0,148.1663,148.2061,147.8383,147.898,42595.0
2025-06-03 11:20:00,148.83,148.89,148.76,148.84,24434.0,147.9377,147.9974,147.8681,147.9477,24434.0
2025-06-03 11:25:00,148.8,148.95,148.79,148.95,25715.0,147.9079,148.057,147.898,148.057,25715.0
2025-06-03 11:30:00,148.97,148.99,148.73,148.85,34028.0,148.0769,148.0968,147.8383,147.9576,34028.0
2025-06-03 11:35:00,148.84,149.02,148.78,149.0,25834.0,147.9477,148.1266,147.888,148.1067,25834.0
2025-06-03 11:40:00,149.0,149.06,148.9,148.98,21129.0,148.1067,148.1663,148.0073,148.0868,21129.0
2025-06-03 11:45:00,148.96,149.05,148.78,148.78,29536.0,148.0669,148.1564,147.888,147.888,29536.0
2025-06-03 11:50:00,148.78,148.9,148.66,148.87,34287.0,147.888,148.0073,147.7687,147.9775,34287.0
2025-06-03 11:55:00,148.87,149.1,148.82,149.09,43169.0,147.9775,148.2061,147.9278,148.1962,43169.0
2025-06-03 12:00:00,149.06,149.29,148.94,149.29,36736.0,148.1663,148.395,148.0471,148.395,36736.0
2025-06-03 12:05:00,149.24,149.37,149.05,149.05,24806.0,148.3453,148.4745,148.1564,148.1564,24806.0
2025-06-03 12:10:00,149.1,149.24,149.03,149.21,26244.0,148.2061,148.3453,148.1365,148.3154,26244.0
2025-06-03 12:15:00,149.24,149.49,149.2,149.43,28599.0,148.3453,148.5938,148.3055,148.5341,28599.0
2025-06-03 12:20:00,149.34,149.34,149.06,149.19,24254.0,148.4447,148.4447,148.1663,148.2956,24254.0
2025-06-03 12:25:00,149.19,149.29,149.16,149.24,21162.0,148.2956,148.395,148.2657,148.3453,21162.0
2025-06-03 12:30:00,149.21,149.32,149.17,149.26,15007.0,148.3154,148.4248,148.2757,148.3651,15007.0
2025-06-03 12:35:00,149.31,149.5,149.27,149.42,34842.0,148.4148,148.6037,148.3751,148.5242,34842.0
2025-06-03 12:40:00,149.42,149.6,149.4,149.56,46398.0,148.5242,148.7031,148.5043,148.6633,46398.0
2025-06-03 12:45:00,149.53,149.67,149.53,149.63,22940.0,148.6335,148.7727,148.6335,148.7329,22940.0
2025-06-03 12:50:00,149.64,149.76,149.63,149.71,23759.0,148.7429,148.8621,148.7329,148.8124,23759.0
2025-06-03 12:55:00,149.69,149.78,149.62,149.68,18686.0,148.7926,148.882,148.723,148.7826,18686.0
2025-06-03 13:00:00,149.66,149.72,149.58,149.64,23284.0,148.7627,148.8224,148.6832,148.7429,23284.0
2025-06-03 13:05:00,149.63,149.65,149.18,149.26,22216.0,148.7329,148.7528,148.2856,148.3651,22216.0
2025-06-03 13:10:00,149.27,149.35,149.15,149.16,15310.0,148.3751,148.4546,148.2558,148.2657,15310.0
2025-06-03 13:15:00,149.15,149.2,149.09,149.15,18921.0,148.2558,148.3055,148.1962,148.2558,18921.0
2025-06-03 13:20:00,149.15,149.15,149.0,149.07,17005.0,148.2558,148.2558,148.1067,148.1763,17005.0
2025-06-03 13:25:00,149.05,149.07,148.85,148.91,18803.0,148.1564,148.1763,147.9576,148.0172,18803.0
2025-06-03 13:30:00,148.9,149.02,148.83,148.95,13747.0,148.0073,148.1266,147.9377,148.057,13747.0
2025-06-03 13:35:00,148.96,149.04,148.89,148.97,10147.0,148.0669,148.1465,147.9974,148.0769,10147.0
2025-06-03 13:40:00,148.95,148.98,148.7,148.97,20333.0,148.057,148.0868,147.8085,148.0769,20333.0
2025-06-03 13:45:00,148.93,149.07,148.9,149.06,15777.0,148.0371,148.1763,148.0073,148.1663,15777.0
2025-06-03 13:50:00,149.06,149.08,148.9,149.06,23956.0,148.1663,148.1862,148.0073,148.1663,23956.0
2025-06-03 13:55:00,149.1,149.11,148.83,148.91,22302.0,148.2061,148.216,147.9377,148.0172,22302.0
2025-06-03 14:00:00,148.9,148.93,148.51,148.78,27358.0,148.0073,148.0371,147.6196,147.888,27358.0
2025-06-03 14:05:00,148.79,148.84,148.59,148.72,16297.0,147.898,147.9477,147.6992,147.8284,16297.0
2025-06-03 14:10:00,148.7,148.7,148.4,148.55,17620.0,147.8085,147.8085,147.5103,147.6594,17620.0
2025-06-03 14:15:00,148.51,148.59,148.36,148.59,27901.0,147.6196,147.6992,147.4705,147.6992,27901.0
2025-06-03 14:20:00,148.59,148.69,148.48,148.64,23715.0,147.6992,147.7986,147.5898,147.7489,23715.0
2025-06-03 14:25:00,148.6,148.73,148.55,148.59,26604.0,147.7091,147.8383,147.6594,147.6992,26604.0
2025-06-03 14:30:00,148.58,148.71,148.57,148.67,20738.0,147.6892,147.8184,147.6793,147.7787,20738.0
2025-06-03 14:35:00,148.66,148.71,148.56,148.63,18462.0,147.7687,147.8184,147.6693,147.7389,18462.0
2025-06-03 14:40:00,148.63,148.79,148.54,148.79,17469.0,147.7389,147.898,147.6495,147.898,17469.0
2025-06-03 14:45:00,148.75,148.77,148.64,148.65,17924.0,147.8582,147.8781,147.7489,147.7588,17924.0
2025-06-03 14:50:00,148.67,148.7,148.54,148.66,23011.0,147.7787,147.8085,147.6495,147.7687,23011.0
2025-06-03 14:55:00,148.66,148.72,148.55,148.66,24455.0,147.7687,147.8284,147.6594,147.7687,24455.0
2025-06-03 15:00:00,148.67,148.78,148.64,148.68,29507.0,147.7787,147.888,147.7489,147.7886,29507.0
2025-06-03 15:05:00,148.71,148.75,148.58,148.71,19353.0,147.8184,147.8582,147.6892,147.8184,19353.0
2025-06-03 15:10:00,148.69,148.69,148.47,148.68,36683.0,147.7986,147.7986,147.5799,147.7886,36683.0
2025-06-03 15:15:00,148.66,148.67,148.57,148.64,29458.0,147.7687,147.7787,147.6793,147.7489,29458.0
2025-06-03 15:20:00,148.63,148.66,148.49,148.64,29965.0,147.7389,147.7687,147.5998,147.7489,29965.0
2025-06-03 15:25:00,148.65,148.83,148.62,148.8,33102.0,147.7588,147.9377,147.729,147.9079,33102.0
2025-06-03 15:30:00,148.78,148.82,148.68,148.69,27286.0,147.888,147.9278,147.7886,147.7986,27286.0
2025-06-03 15:35:00,148.71,148.93,148.71,148.86,40611.0,147.8184,148.0371,147.8184,147.9675,40611.0
2025-06-03 15:40:00,148.85,148.89,148.66,148.72,36916.0,147.9576,147.9974,147.7687,147.8284,36916.0
2025-06-03 15:45:00,148.71,148.89,148.54,148.63,39014.0,147.8184,147.9974,147.6495,147.7389,39014.0
2025-06-03 15:50:00,148.64,148.94,148.46,148.79,89303.0,147.7489,148.0471,147.5699,147.898,89303.0
2025-06-03 15:55:00,148.8,149.14,148.78,148.89,360780.0,147.9079,148.2459,147.888,147.9974,360780.0
2025-06-04 09:30:00,149.89,150.05,149.35,149.83,146677.0,148.9914,149.1504,148.4546,148.9317,146677.0
2025-06-04 09:35:00,149.76,149.94,149.65,149.94,98273.0,148.8621,149.0411,148.7528,149.0411,98273.0
2025-06-04 09:40:00,149.92,149.92,148.59,148.6,89752.0,149.0212,149.0212,147.6992,147.7091,89752.0
2025-06-04 09:45:00,148.61,149.07,148.59,148.8,63385.0,147.719,148.1763,147.6992,147.9079,63385.0
2025-06-04 09:50:00,148.77,148.9,148.38,148.66,53630.0,147.8781,148.0073,147.4904,147.7687,53630.0
2025-06-04 09:55:00,148.54,148.69,148.1,148.2,68285.0,147.6495,147.7986,147.2121,147.3115,68285.0
2025-06-04 10:00:00,148.18,148.18,147.39,147.39,75285.0,147.2916,147.2916,146.5064,146.5064,75285.0
2025-06-04 10:05:00,147.42,148.13,147.38,148.08,70722.0,146.5362,147.2419,146.4964,147.1922,70722.0
2025-06-04 10:10:00,148.09,148.57,148.07,148.49,151888.0,147.2022,147.6793,147.1823,147.5998,151888.0
2025-06-04 10:15:00,148.48,148.9,148.44,148.85,88715.0,147.5898,148.0073,147.5501,147.9576,88715.0
2025-06-04 10:20:00,148.86,148.93,148.51,148.85,127578.0,147.9675,148.0371,147.6196,147.9576,127578.0
2025-06-04 10:25:00,148.86,149.3,148.79,149.28,36625.0,147.9675,148.4049,147.898,148.385,36625.0
2025-06-04 10:30:00,149.25,149.4,149.1,149.18,43311.0,148.3552,148.5043,148.2061,148.2856,43311.0
2025-06-04 10:35:00,149.2,149.3,148.93,148.98,32682.0,148.3055,148.4049,148.0371,148.0868,32682.0
2025-06-04 10:40:00,149.0,149.14,148.78,149.1,41866.0,148.1067,148.2459,147.888,148.2061,41866.0
2025-06-04 10:45:00,149.1,149.21,148.94,149.11,28660.0,148.2061,148.3154,148.0471,148.216,28660.0
2025-06-04 10:50:00,149.12,149.22,148.94,149.19,21714.0,148.226,148.3254,148.0471,148.2956,21714.0
2025-06-04 10:55:00,149.19,149.5,149.16,149.5,23791.0,148.2956,148.6037,148.2657,148.6037,23791.0
2025-06-04 11:00:00,149.52,149.73,149.37,149.69,28289.0,148.6236,148.8323,148.4745,148.7926,28289.0
2025-06-04 11:05:00,149.71,149.8,149.63,149.68,34901.0,148.8124,148.9019,148.7329,148.7826,34901.0
2025-06-04 11:10:00,149.68,149.89,149.61,149.72,46214.0,148.7826,148.9914,148.713,148.8224,46214.0
2025-06-04 11:15:00,149.73,149.81,149.42,149.63,42663.0,148.8323,148.9118,148.5242,148.7329,42663.0
2025-06-04 11:20:00,149.62,149.63,149.33,149.43,20641.0,148.723,148.7329,148.4347,148.5341,20641.0
2025-06-04 11:25:00,149.44,149.48,149.14,149.22,36938.0,148.5441,148.5838,148.2459,148.3254,36938.0
2025-06-04 11:30:00,149.19,149.21,148.96,148.98,20927.0,148.2956,148.3154,148.0669,148.0868,20927.0
2025-06-04 11:35:00,149.01,149.14,148.89,148.97,19659.0,148.1166,148.2459,147.9974,148.0769,19659.0
2025-06-04 11:40:00,149.0,149.16,148.81,148.92,29251.0,148.1067,148.2657,147.9178,148.0272,29251.0
2025-06-04 11:45:00,148.85,149.12,148.85,149.09,16315.0,147.9576,148.226,147.9576,148.1962,16315.0
2025-06-04 11:50:00,149.11,149.26,149.1,149.22,12309.0,148.216,148.3651,148.2061,148.3254,12309.0
2025-06-04 11:55:00,149.2,149.25,149.01,149.05,18435.0,148.3055,148.3552,148.1166,148.1564,18435.0
2025-06-04 12:00:00,149.05,149.1,148.93,148.98,13644.0,148.1564,148.2061,148.0371,148.0868,13644.0
2025-06-04 12:05:00,148.97,149.16,148.95,149.13,23064.0,148.0769,148.2657,148.057,148.2359,23064.0
2025-06-04 12:10:00,149.15,149.18,148.85,149.0,48814.0,148.2558,148.2856,147.9576,148.1067,48814.0
2025-06-04 12:15:00,149.02,149.36,149.02,149.35,39032.0,148.1266,148.4645,148.1266,148.4546,39032.0
2025-06-04 12:20:00,149.33,149.37,149.14,149.25,21786.0,148.4347,148.4745,148.2459,148.3552,21786.0
2025-06-04 12:25:00,149.3,149.41,149.25,149.28,27667.0,148.4049,148.5142,148.3552,148.385,27667.0
2025-06-04 12:30:00,149.24,149.3,149.11,149.21,11238.0,148.3453,148.4049,148.216,148.3154,11238.0
2025-06-04 12:35:00,149.21,149.36,149.19,149.29,12950.0,148.3154,148.4645,148.2956,148.395,12950.0
2025-06-04 12:40:00,149.31,149.46,149.31,149.46,19741.0,148.4148,148.5639,148.4148,148.5639,19741.0
2025-06-04 12:45:00,149.46,149.54,149.43,149.52,14952.0,148.5639,148.6435,148.5341,148.6236,14952.0
2025-06-04 12:50:00,149.54,149.59,149.48,149.54,20505.0,148.6435,148.6932,148.5838,148.6435,20505.0
2025-06-04 12:55:00,149.56,149.6,149.47,149.52,27716.0,148.6633,148.7031,148.5739,148.6236,27716.0
2025-06-04 13:00:00,149.52,149.68,149.52,149.68,19661.0,148.6236,148.7826,148.6236,148.7826,19661.0
2025-06-04 13:05:00,149.67,149.7,149.42,149.54,24232.0,148.7727,148.8025,148.5242,148.6435,24232.0
2025-06-04 13:10:00,149.53,149.61,149.47,149.58,26757.0,148.6335,148.713,148.5739,148.6832,26757.0
2025-06-04 13:15:00,149.59,149.62,149.45,149.5,17083.0,148.6932,148.723,148.554,148.6037,17083.0
2025-06-04 13:20:00,149.47,149.54,149.43,149.49,21120.0,148.5739,148.6435,148.5341,148.5938,21120.0
2025-06-04 13:25:00,149.46,149.63,149.43,149.61,20646.0,148.5639,148.7329,148.5341,148.713,20646.0
2025-06-04 13:30:00,149.61,149.67,149.53,149.6,11780.0,148.713,148.7727,148.6335,148.7031,11780.0
2025-06-04 13:35:00,149.62,149.71,149.46,149.46,17906.0,148.723,148.8124,148.5639,148.5639,17906.0
2025-06-04 13:40:00,149.4,149.47,149.36,149.44,13869.0,148.5043,148.5739,148.4645,148.5441,13869.0
2025-06-04 13:45:00,149.46,149.47,149.33,149.42,14546.0,148.5639,148.5739,148.4347,148.5242,14546.0
2025-06-04 13:50:00,149.42,149.43,149.33,149.4,21119.0,148.5242,148.5341,148.4347,148.5043,21119.0
2025-06-04 13:55:00,149.41,149.53,149.4,149.46,13711.0,148.5142,148.6335,148.5043,148.5639,13711.0
2025-06-04 14:00:00,149.46,149.54,149.37,149.44,12372.0,148.5639,148.6435,148.4745,148.5441,12372.0
2025-06-04 14:05:00,149.42,149.49,149.36,149.4,9929.0,148.5242,148.5938,148.4645,148.5043,9929.0
2025-06-04 14:10:00,149.39,149.5,149.34,149.43,13212.0,148.4944,148.6037,148.4447,148.5341,13212.0
2025-06-04 14:15:00,149.41,149.55,149.39,149.47,21806.0,148.5142,148.6534,148.4944,148.5739,21806.0
2025-06-04 14:20:00,149.47,149.7,149.47,149.64,22184.0,148.5739,148.8025,148.5739,148.7429,22184.0
2025-06-04 14:25:00,149.66,149.66,149.51,149.63,12720.0,148.7627,148.7627,148.6136,148.7329,12720.0
2025-06-04 14:30:00,149.62,149.69,149.54,149.59,19507.0,148.723,148.7926,148.6435,148.6932,19507.0
2025-06-04 14:35:00,149.57,149.59,149.46,149.58,67779.0,148.6733,148.6932,148.5639,148.6832,67779.0
2025-06-04 14:40:00,149.56,149.67,149.47,149.65,18083.0,148.6633,148.7727,148.5739,148.7528,18083.0
2025-06-04 14:45:00,149.65,149.65,149.31,149.35,33830.0,148.7528,148.7528,148.4148,148.4546,33830.0
2025-06-04 14:50:00,149.31,149.42,149.14,149.39,31644.0,148.4148,148.5242,148.2459,148.4944,31644.0
2025-06-04 14:55:00,149.4,149.4,149.2,149.26,43280.0,148.5043,148.5043,148.3055,148.3651,43280.0
2025-06-04 15:00:00,149.24,149.37,149.17,149.21,62830.0,148.3453,148.4745,148.2757,148.3154,62830.0
2025-06-04 15:05:00,149.2,149.42,149.17,149.23,23867.0,148.3055,148.5242,148.2757,148.3353,23867.0
2025-06-04 15:10:00,149.26,149.45,149.25,149.42,32199.0,148.3651,148.554,148.3552,148.5242,32199.0
2025-06-04 15:15:00,149.41,149.45,149.28,149.35,32302.0,148.5142,148.554,148.385,148.4546,32302.0
2025-06-04 15:20:00,149.34,149.47,149.28,149.35,37914.0,148.4447,148.5739,148.385,148.4546,37914.0
2025-06-04 15:25:00,149.33,149.42,149.28,149.33,53092.0,148.4347,148.5242,148.385,148.4347,53092.0
2025-06-04 15:30:00,149.33,149.37,149.12,149.21,43219.0,148.4347,148.4745,148.226,148.3154,43219.0
2025-06-04 15:35:00,149.2,149.32,149.1,149.1,42638.0,148.3055,148.4248,148.2061,148.2061,42638.0
2025-06-04 15:40:00,149.12,149.18,148.98,149.14,40626.0,148.226,148.2856,148.0868,148.2459,40626.0
2025-06-04 15:45:00,149.16,149.23,148.95,148.95,48245.0,148.2657,148.3353,148.057,148.057,48245.0
2025-06-04 15:50:00,148.9,149.08,148.84,149.07,79397.0,148.0073,148.1862,147.9477,148.1763,79397.0
2025-06-04 15:55:00,149.03,149.13,148.84,149.02,196553.0,148.1365,148.2359,147.9477,148.1266,196553.0
2025-06-05 09:30:00,148.81,149.15,148.33,148.84,113263.0,148.81,149.15,148.33,148.84,113263.0
2025-06-05 09:35:00,148.8,149.25,148.8,148.9,47163.0,148.8,149.25,148.8,148.9,47163.0
2025-06-05 09:40:00,148.84,149.45,148.76,148.77,40502.0,148.84,149.45,148.76,148.77,40502.0
2025-06-05 09:45:00,148.86,148.88,148.1,148.35,39583.0,148.86,148.88,148.1,148.35,39583.0
2025-06-05 09:50:00,148.41,148.56,147.87,148.12,23103.0,148.41,148.56,147.87,148.12,23103.0
2025-06-05 09:55:00,148.16,148.23,147.6,147.72,42633.0,148.16,148.23,147.6,147.72,42633.0
2025-06-05 10:00:00,147.78,148.08,147.7,148.07,35461.0,147.78,148.08,147.7,148.07,35461.0
2025-06-05 10:05:00,148.07,148.43,147.8,147.84,42426.0,148.07,148.43,147.8,147.84,42426.0
2025-06-05 10:10:00,147.88,147.95,147.66,147.66,22751.0,147.88,147.95,147.66,147.66,22751.0
2025-06-05 10:15:00,147.7,147.89,147.48,147.69,27890.0,147.7,147.89,147.48,147.69,27890.0
2025-06-05 10:20:00,147.69,148.2,147.62,148.19,19644.0,147.69,148.2,147.62,148.19,19644.0
2025-06-05 10:25:00,148.2,148.47,148.18,148.39,29110.0,148.2,148.47,148.18,148.39,29110.0
2025-06-05 10:30:00,148.41,148.5,147.95,147.97,38590.0,148.41,148.5,147.95,147.97,38590.0
2025-06-05 10:35:00,147.97,148.69,147.8,148.58,55442.0,147.97,148.69,147.8,148.58,55442.0
2025-06-05 10:40:00,148.55,149.16,148.28,148.86,29950.0,148.55,149.16,148.28,148.86,29950.0
2025-06-05 10:45:00,148.88,149.5,148.76,148.99,102796.0,148.88,149.5,148.76,148.99,102796.0
2025-06-05 10:50:00,149.0,149.11,148.84,149.06,22229.0,149.0,149.11,148.84,149.06,22229.0
2025-06-05 10:55:00,149.05,149.31,149.0,149.25,24294.0,149.05,149.31,149.0,149.25,24294.0
2025-06-05 11:00:00,149.25,149.41,149.24,149.26,32270.0,149.25,149.41,149.24,149.26,32270.0
2025-06-05 11:05:00,149.23,149.35,149.13,149.28,20832.0,149.23,149.35,149.13,149.28,20832.0
2025-06-05 11:10:00,149.28,149.35,149.2,149.21,21798.0,149.28,149.35,149.2,149.21,21798.0
2025-06-05 11:15:00,149.25,149.61,149.25,149.51,26959.0,149.25,149.61,149.25,149.51,26959.0
2025-06-05 11:20:00,149.5,149.6,149.45,149.59,19123.0,149.5,149.6,149.45,149.59,19123.0
2025-06-05 11:25:00,149.61,149.65,149.47,149.62,26162.0,149.61,149.65,149.47,149.62,26162.0
2025-06-05 11:30:00,149.63,149.7,149.46,149.65,51356.0,149.63,149.7,149.46,149.65,51356.0
2025-06-05 11:35:00,149.62,149.83,149.54,149.81,34554.0,149.62,149.83,149.54,149.81,34554.0
2025-06-05 11:40:00,149.81,150.03,149.71,149.95,47500.0,149.81,150.03,149.71,149.95,47500.0
2025-06-05 11:45:00,149.92,149.96,149.74,149.96,22731.0,149.92,149.96,149.74,149.96,22731.0
2025-06-05 11:50:00,149.98,150.0,149.71,149.8,26310.0,149.98,150.0,149.71,149.8,26310.0
2025-06-05 11:55:00,149.83,150.0,149.77,149.9,32509.0,149.83,150.0,149.77,149.9,32509.0
2025-06-05 12:00:00,149.87,150.02,149.82,150.02,20303.0,149.87,150.02,149.82,150.02,20303.0
2025-06-05 12:05:00,150.0,150.08,149.66,149.72,35039.0,150.0,150.08,149.66,149.72,35039.0
2025-06-05 12:10:00,149.72,149.9,149.67,149.71,41046.0,149.72,149.9,149.67,149.71,41046.0
2025-06-05 12:15:00,149.66,149.67,149.2,149.43,34879.0,149.66,149.67,149.2,149.43,34879.0
2025-06-05 12:20:00,149.38,149.65,149.37,149.46,13205.0,149.38,149.65,149.37,149.46,13205.0
2025-06-05 12:25:00,149.44,149.67,149.36,149.57,22961.0,149.44,149.67,149.36,149.57,22961.0
2025-06-05 12:30:00,149.51,149.62,149.47,149.49,14437.0,149.51,149.62,149.47,149.49,14437.0
2025-06-05 12:35:00,149.5,149.53,149.27,149.33,23725.0,149.5,149.53,149.27,149.33,23725.0
2025-06-05 12:40:00,149.33,149.37,149.1,149.11,14903.0,149.33,149.37,149.1,149.11,14903.0
2025-06-05 12:45:00,149.08,149.08,148.39,148.54,20704.0,149.08,149.08,148.39,148.54,20704.0
2025-06-05 12:50:00,148.43,148.66,148.07,148.36,28989.0,148.43,148.66,148.07,148.36,28989.0
2025-06-05 12:55:00,148.36,148.39,148.16,148.17,27603.0,148.36,148.39,148.16,148.17,27603.0
2025-06-05 13:00:00,148.14,148.24,147.89,148.19,35080.0,148.14,148.24,147.89,148.19,35080.0
2025-06-05 13:05:00,148.21,148.58,148.12,148.53,11549.0,148.21,148.58,148.12,148.53,11549.0
2025-06-05 13:10:00,148.53,148.65,148.5,148.62,18669.0,148.53,148.65,148.5,148.62,18669.0
2025-06-05 13:15:00,148.75,149.0,148.74,148.92,19258.0,148.75,149.0,148.74,148.92,19258.0
2025-06-05 13:20:00,148.93,149.27,148.92,149.24,18494.0,148.93,149.27,148.92,149.24,18494.0
2025-06-05 13:25:00,149.26,149.3,149.03,149.11,17343.0,149.26,149.3,149.03,149.11,17343.0
2025-06-05 13:30:00,149.19,149.3,149.13,149.18,12503.0,149.19,149.3,149.13,149.18,12503.0
2025-06-05 13:35:00,149.17,149.29,149.11,149.19,23056.0,149.17,149.29,149.11,149.19,23056.0
2025-06-05 13:40:00,149.19,149.27,149.06,149.2,13705.0,149.19,149.27,149.06,149.2,13705.0
2025-06-05 13:45:00,149.19,149.19,148.97,149.03,18926.0,149.19,149.19,148.97,149.03,18926.0
2025-06-05 13:50:00,149.05,149.09,148.9,148.93,20127.0,149.05,149.09,148.9,148.93,20127.0
2025-06-05 13:55:00,148.96,148.97,148.6,148.73,29645.0,148.96,148.97,148.6,148.73,29645.0
2025-06-05 14:00:00,148.71,148.85,148.43,148.49,23514.0,148.71,148.85,148.43,148.49,23514.0
2025-06-05 14:05:00,148.55,148.59,148.32,148.52,22165.0,148.55,148.59,148.32,148.52,22165.0
2025-06-05 14:10:00,148.53,148.64,148.36,148.49,29486.0,148.53,148.64,148.36,148.49,29486.0
2025-06-05 14:15:00,148.42,148.44,147.88,148.27,48363.0,148.42,148.44,147.88,148.27,48363.0
2025-06-05 14:20:00,148.3,148.61,148.25,148.61,20036.0,148.3,148.61,148.25,148.61,20036.0
2025-06-05 14:25:00,148.61,148.68,148.51,148.54,21184.0,148.61,148.68,148.51,148.54,21184.0
2025-06-05 14:30:00,148.55,148.76,148.46,148.76,29235.0,148.55,148.76,148.46,148.76,29235.0
2025-06-05 14:35:00,148.72,148.86,148.49,148.63,38401.0,148.72,148.86,148.49,148.63,38401.0
2025-06-05 14:40:00,148.71,148.71,148.47,148.61,25228.0,148.71,148.71,148.47,148.61,25228.0
2025-06-05 14:45:00,148.61,148.73,148.59,148.61,16762.0,148.61,148.73,148.59,148.61,16762.0
2025-06-05 14:50:00,148.64,148.72,148.49,148.49,19190.0,148.64,148.72,148.49,148.49,19190.0
2025-06-05 14:55:00,148.48,148.7,148.42,148.44,17501.0,148.48,148.7,148.42,148.44,17501.0
2025-06-05 15:00:00,148.44,148.53,148.31,148.37,25518.0,148.44,148.53,148.31,148.37,25518.0
2025-06-05 15:05:00,148.36,148.43,148.16,148.24,24252.0,148.36,148.43,148.16,148.24,24252.0
2025-06-05 15:10:00,148.27,148.41,147.83,147.88,21603.0,148.27,148.41,147.83,147.88,21603.0
2025-06-05 15:15:00,147.87,147.99,147.0,147.29,59672.0,147.87,147.99,147.0,147.29,59672.0
2025-06-05 15:20:00,147.3,147.35,147.05,147.13,59651.0,147.3,147.35,147.05,147.13,59651.0
2025-06-05 15:25:00,147.13,147.71,147.05,147.69,36006.0,147.13,147.71,147.05,147.69,36006.0
2025-06-05 15:30:00,147.73,148.06,147.65,148.0,39397.0,147.73,148.06,147.65,148.0,39397.0
2025-06-05 15:35:00,148.02,148.54,148.0,148.4,48258.0,148.02,148.54,148.0,148.4,48258.0
2025-06-05 15:40:00,148.46,148.51,148.03,148.14,43125.0,148.46,148.51,148.03,148.14,43125.0
2025-06-05 15:45:00,148.16,148.34,148.04,148.3,34699.0,148.16,148.34,148.04,148.3,34699.0
2025-06-05 15:50:00,148.29,148.51,147.67,147.72,68906.0,148.29,148.51,147.67,147.72,68906.0
2025-06-05 15:55:00,147.7,147.94,147.28,147.54,374892.0,147.7,147.94,147.28,147.54,374892.0
2025-06-06 09:30:00,149.8,149.9,149.33,149.72,97628.0,149.8,149.9,149.33,149.72,97628.0
2025-06-06 09:35:00,149.79,150.15,149.66,150.1,60918.0,149.79,150.15,149.66,150.1,60918.0
2025-06-06 09:40:00,150.13,150.26,149.97,150.1,41602.0,150.13,150.26,149.97,150.1,41602.0
2025-06-06 09:45:00,150.14,150.32,149.86,149.87,57014.0,150.14,150.32,149.86,149.87,57014.0
2025-06-06 09:50:00,149.87,150.08,149.8,149.86,62247.0,149.87,150.08,149.8,149.86,62247.0
2025-06-06 09:55:00,149.86,149.86,149.46,149.76,31414.0,149.86,149.86,149.46,149.76,31414.0
2025-06-06 10:00:00,149.77,149.87,149.48,149.68,59812.0,149.77,149.87,149.48,149.68,59812.0
2025-06-06 10:05:00,149.68,149.97,149.68,149.74,35529.0,149.68,149.97,149.68,149.74,35529.0
2025-06-06 10:10:00,149.75,149.75,149.29,149.46,51867.0,149.75,149.75,149.29,149.46,51867.0
2025-06-06 10:15:00,149.47,149.75,149.46,149.52,20710.0,149.47,149.75,149.46,149.52,20710.0
2025-06-06 10:20:00,149.53,149.84,149.49,149.81,28775.0,149.53,149.84,149.49,149.81,28775.0
2025-06-06 10:25:00,149.84,149.84,149.28,149.41,42977.0,149.84,149.84,149.28,149.41,42977.0
2025-06-06 10:30:00,149.37,149.47,149.23,149.42,21978.0,149.37,149.47,149.23,149.42,21978.0
2025-06-06 10:35:00,149.41,149.61,149.4,149.45,18541.0,149.41,149.61,149.4,149.45,18541.0
2025-06-06 10:40:00,149.45,149.71,149.45,149.58,18821.0,149.45,149.71,149.45,149.58,18821.0
2025-06-06 10:45:00,149.61,149.86,149.52,149.82,12290.0,149.61,149.86,149.52,149.82,12290.0
2025-06-06 10:50:00,149.82,149.92,149.75,149.79,18621.0,149.82,149.92,149.75,149.79,18621.0
2025-06-06 10:55:00,149.78,150.07,149.78,150.0,51422.0,149.78,150.07,149.78,150.0,51422.0
2025-06-06 11:00:00,149.97,150.21,149.9,150.2,29926.0,149.97,150.21,149.9,150.2,29926.0
2025-06-06 11:05:00,150.18,150.59,150.17,150.45,67989.0,150.18,150.59,150.17,150.45,67989.0
2025-06-06 11:10:00,150.44,150.47,150.29,150.33,21427.0,150.44,150.47,150.29,150.33,21427.0
2025-06-06 11:15:00,150.36,150.36,149.61,149.69,52661.0,150.36,150.36,149.61,149.69,52661.0
2025-06-06 11:20:00,149.67,149.98,149.51,149.83,29783.0,149.67,149.98,149.51,149.83,29783.0
2025-06-06 11:25:00,149.83,150.0,149.79,150.0,30994.0,149.83,150.0,149.79,150.0,30994.0
2025-06-06 11:30:00,149.99,150.1,149.94,149.99,21560.0,149.99,150.1,149.94,149.99,21560.0
2025-06-06 11:35:00,150.01,150.03,149.87,149.99,24743.0,150.01,150.03,149.87,149.99,24743.0
2025-06-06 11:40:00,149.99,150.17,149.98,150.12,17694.0,149.99,150.17,149.98,150.12,17694.0
2025-06-06 11:45:00,150.12,150.25,150.05,150.24,21929.0,150.12,150.25,150.05,150.24,21929.0
2025-06-06 11:50:00,150.24,150.4,150.24,150.34,21965.0,150.24,150.4,150.24,150.34,21965.0
2025-06-06 11:55:00,150.37,150.4,150.2,150.27,21381.0,150.37,150.4,150.2,150.27,21381.0
2025-06-06 12:00:00,150.29,150.41,150.29,150.39,17028.0,150.29,150.41,150.29,150.39,17028.0
2025-06-06 12:05:00,150.39,150.44,150.29,150.35,18072.0,150.39,150.44,150.29,150.35,18072.0
2025-06-06 12:10:00,150.35,150.53,150.32,150.5,21875.0,150.35,150.53,150.32,150.5,21875.0
2025-06-06 12:15:00,150.47,150.5,150.38,150.43,22697.0,150.47,150.5,150.38,150.43,22697.0
2025-06-06 12:20:00,150.45,150.45,150.22,150.25,35205.0,150.45,150.45,150.22,150.25,35205.0
2025-06-06 12:25:00,150.28,150.31,150.07,150.18,37958.0,150.28,150.31,150.07,150.18,37958.0
2025-06-06 12:30:00,150.15,150.33,150.12,150.14,17868.0,150.15,150.33,150.12,150.14,17868.0
2025-06-06 12:35:00,150.08,150.1,149.83,149.83,19531.0,150.08,150.1,149.83,149.83,19531.0
2025-06-06 12:40:00,149.79,149.93,149.57,149.63,23123.0,149.79,149.93,149.57,149.63,23123.0
2025-06-06 12:45:00,149.6,149.79,149.58,149.75,19488.0,149.6,149.79,149.58,149.75,19488.0
2025-06-06 12:50:00,149.75,149.85,149.43,149.5,36461.0,149.75,149.85,149.43,149.5,36461.0
2025-06-06 12:55:00,149.49,149.62,149.31,149.59,38011.0,149.49,149.62,149.31,149.59,38011.0
2025-06-06 13:00:00,149.61,149.62,149.39,149.5,25867.0,149.61,149.62,149.39,149.5,25867.0
2025-06-06 13:05:00,149.53,149.55,149.12,149.16,27850.0,149.53,149.55,149.12,149.16,27850.0
2025-06-06 13:10:00,149.14,149.29,149.05,149.27,12081.0,149.14,149.29,149.05,149.27,12081.0
2025-06-06 13:15:00,149.29,149.58,149.26,149.58,8582.0,149.29,149.58,149.26,149.58,8582.0
2025-06-06 13:20:00,149.59,149.69,149.58,149.63,16381.0,149.59,149.69,149.58,149.63,16381.0
2025-06-06 13:25:00,149.62,149.68,149.56,149.6,10910.0,149.62,149.68,149.56,149.6,10910.0
2025-06-06 13:30:00,149.63,149.76,149.6,149.68,9419.0,149.63,149.76,149.6,149.68,9419.0
2025-06-06 13:35:00,149.67,149.68,149.5,149.53,10341.0,149.67,149.68,149.5,149.53,10341.0
2025-06-06 13:40:00,149.53,149.65,149.51,149.61,20931.0,149.53,149.65,149.51,149.61,20931.0
2025-06-06 13:45:00,149.65,149.73,149.63,149.72,12008.0,149.65,149.73,149.63,149.72,12008.0
2025-06-06 13:50:00,149.73,149.82,149.69,149.78,14907.0,149.73,149.82,149.69,149.78,14907.0
2025-06-06 13:55:00,149.78,149.91,149.77,149.83,17077.0,149.78,149.91,149.77,149.83,17077.0
2025-06-06 14:00:00,149.87,150.1,149.85,150.08,25046.0,149.87,150.1,149.85,150.08,25046.0
2025-06-06 14:05:00,150.09,150.17,150.07,150.17,20477.0,150.09,150.17,150.07,150.17,20477.0
2025-06-06 14:10:00,150.15,150.16,149.99,150.01,14746.0,150.15,150.16,149.99,150.01,14746.0
2025-06-06 14:15:00,150.01,150.11,149.93,150.04,23420.0,150.01,150.11,149.93,150.04,23420.0
2025-06-06 14:20:00,150.03,150.09,149.84,149.84,25648.0,150.03,150.09,149.84,149.84,25648.0
2025-06-06 14:25:00,149.83,149.83,149.65,149.65,23097.0,149.83,149.83,149.65,149.65,23097.0
2025-06-06 14:30:00,149.69,149.97,149.68,149.91,49705.0,149.69,149.97,149.68,149.91,49705.0
2025-06-06 14:35:00,149.88,149.96,149.72,149.74,26653.0,149.88,149.96,149.72,149.74,26653.0
2025-06-06 14:40:00,149.77,149.82,149.62,149.62,35247.0,149.77,149.82,149.62,149.62,35247.0
2025-06-06 14:45:00,149.62,149.64,149.46,149.52,21496.0,149.62,149.64,149.46,149.52,21496.0
2025-06-06 14:50:00,149.49,149.62,149.4,149.6,23306.0,149.49,149.62,149.4,149.6,23306.0
2025-06-06 14:55:00,149.6,149.62,149.41,149.5,26377.0,149.6,149.62,149.41,149.5,26377.0
2025-06-06 15:00:00,149.48,149.8,149.48,149.76,42339.0,149.48,149.8,149.48,149.76,42339.0
2025-06-06 15:05:00,149.77,149.78,149.61,149.61,19759.0,149.77,149.78,149.61,149.61,19759.0
2025-06-06 15:10:00,149.61,149.68,149.53,149.61,32220.0,149.61,149.68,149.53,149.61,32220.0
2025-06-06 15:15:00,149.59,149.69,149.56,149.58,19902.0,149.59,149.69,149.56,149.58,19902.0
2025-06-06 15:20:00,149.59,149.61,149.47,149.49,26606.0,149.59,149.61,149.47,149.49,26606.0
2025-06-06 15:25:00,149.5,149.66,149.46,149.54,25617.0,149.5,149.66,149.46,149.54,25617.0
2025-06-06 15:30:00,149.51,149.55,149.4,149.44,23418.0,149.51,149.55,149.4,149.44,23418.0
2025-06-06 15:35:00,149.45,149.48,149.29,149.29,20712.0,149.45,149.48,149.29,149.29,20712.0
2025-06-06 15:40:00,149.32,149.44,149.31,149.39,27646.0,149.32,149.44,149.31,149.39,27646.0
2025-06-06 15:45:00,149.38,149.41,149.13,149.16,43009.0,149.38,149.41,149.13,149.16,43009.0
2025-06-06 15:50:00,149.18,149.47,149.18,149.4,73587.0,149.18,149.47,149.18,149.4,73587.0
2025-06-06 15:55:00,149.41,149.46,149.18,149.19,316094.0,149.41,149.46,149.18,149.19,316094.0
2025-06-09 09:30:00,151.77,154.32,151.16,154.05,337690.0,151.77,154.32,151.16,154.05,337690.0
2025-06-09 09:35:00,154.17,155.65,154.14,154.28,299580.0,154.17,155.65,154.14,154.28,299580.0
2025-06-09 09:40:00,154.28,154.53,153.87,154.27,103270.0,154.28,154.53,153.87,154.27,103270.0
2025-06-09 09:45:00,154.41,154.46,153.88,154.01,117081.0,154.41,154.46,153.88,154.01,117081.0
2025-06-09 09:50:00,154.03,154.48,153.91,154.43,97634.0,154.03,154.48,153.91,154.43,97634.0
2025-06-09 09:55:00,154.44,154.46,154.06,154.11,91663.0,154.44,154.46,154.06,154.11,91663.0
2025-06-09 10:00:00,154.13,154.58,154.11,154.43,140951.0,154.13,154.58,154.11,154.43,140951.0
2025-06-09 10:05:00,154.44,154.76,154.33,154.59,110744.0,154.44,154.76,154.33,154.59,110744.0
2025-06-09 10:10:00,154.6,154.97,154.5,154.85,107865.0,154.6,154.97,154.5,154.85,107865.0
2025-06-09 10:15:00,154.87,155.15,154.74,154.87,93973.0,154.87,155.15,154.74,154.87,93973.0
2025-06-09 10:20:00,154.89,155.54,154.87,155.09,178446.0,154.89,155.54,154.87,155.09,178446.0
2025-06-09 10:25:00,155.11,155.38,154.99,155.35,104135.0,155.11,155.38,154.99,155.35,104135.0
2025-06-09 10:30:00,155.35,155.84,155.28,155.61,135536.0,155.35,155.84,155.28,155.61,135536.0
2025-06-09 10:35:00,155.6,155.95,155.56,155.86,78983.0,155.6,155.95,155.56,155.86,78983.0
2025-06-09 10:40:00,155.89,155.93,155.28,155.29,61221.0,155.89,155.93,155.28,155.29,61221.0
2025-06-09 10:45:00,155.27,155.29,154.8,155.05,63061.0,155.27,155.29,154.8,155.05,63061.0
2025-06-09 10:50:00,155.06,155.34,154.82,154.87,71268.0,155.06,155.34,154.82,154.87,71268.0
2025-06-09 10:55:00,154.85,155.23,154.77,155.17,51201.0,154.85,155.23,154.77,155.17,51201.0
2025-06-09 11:00:00,155.2,155.49,155.11,155.47,47598.0,155.2,155.49,155.11,155.47,47598.0
2025-06-09 11:05:00,155.45,155.69,155.38,155.61,58767.0,155.45,155.69,155.38,155.61,58767.0
2025-06-09 11:10:00,155.63,156.05,155.6,155.91,90026.0,155.63,156.05,155.6,155.91,90026.0
2025-06-09 11:15:00,155.84,155.86,155.5,155.56,43614.0,155.84,155.86,155.5,155.56,43614.0
2025-06-09 11:20:00,155.56,155.74,155.24,155.33,59901.0,155.56,155.74,155.24,155.33,59901.0
2025-06-09 11:25:00,155.33,155.33,154.58,154.73,85443.0,155.33,155.33,154.58,154.73,85443.0
2025-06-09 11:30:00,154.75,154.95,154.52,154.54,71598.0,154.75,154.95,154.52,154.54,71598.0
2025-06-09 11:35:00,154.53,154.64,154.27,154.33,87676.0,154.53,154.64,154.27,154.33,87676.0
2025-06-09 11:40:00,154.34,154.37,154.03,154.17,53604.0,154.34,154.37,154.03,154.17,53604.0
2025-06-09 11:45:00,154.19,154.54,154.19,154.46,40124.0,154.19,154.54,154.19,154.46,40124.0
2025-06-09 11:50:00,154.47,154.66,154.45,154.56,27350.0,154.47,154.66,154.45,154.56,27350.0
2025-06-09 11:55:00,154.56,154.66,154.46,154.56,24361.0,154.56,154.66,154.46,154.56,24361.0
2025-06-09 12:00:00,154.56,154.82,154.41,154.51,29562.0,154.56,154.82,154.41,154.51,29562.0
2025-06-09 12:05:00,154.48,154.6,154.33,154.49,45785.0,154.48,154.6,154.33,154.49,45785.0
2025-06-09 12:10:00,154.5,154.5,154.01,154.42,46282.0,154.5,154.5,154.01,154.42,46282.0
2025-06-09 12:15:00,154.42,154.56,154.32,154.52,53840.0,154.42,154.56,154.32,154.52,53840.0
2025-06-09 12:20:00,154.52,154.67,154.43,154.65,58011.0,154.52,154.67,154.43,154.65,58011.0
2025-06-09 12:25:00,154.63,154.75,154.57,154.63,30296.0,154.63,154.75,154.57,154.63,30296.0
2025-06-09 12:30:00,154.65,154.8,154.61,154.77,26087.0,154.65,154.8,154.61,154.77,26087.0
2025-06-09 12:35:00,154.82,155.13,154.79,155.13,49720.0,154.82,155.13,154.79,155.13,49720.0
2025-06-09 12:40:00,155.14,155.15,154.99,155.15,29663.0,155.14,155.15,154.99,155.15,29663.0
2025-06-09 12:45:00,155.1,155.11,154.87,155.0,28715.0,155.1,155.11,154.87,155.0,28715.0
2025-06-09 12:50:00,154.99,155.35,154.96,155.32,39793.0,154.99,155.35,154.96,155.32,39793.0
2025-06-09 12:55:00,155.32,155.43,155.26,155.38,35334.0,155.32,155.43,155.26,155.38,35334.0
2025-06-09 13:00:00,155.38,155.6,155.37,155.46,86858.0,155.38,155.6,155.37,155.46,86858.0
2025-06-09 13:05:00,155.43,155.48,155.36,155.41,24591.0,155.43,155.48,155.36,155.41,24591.0
2025-06-09 13:10:00,155.41,155.47,155.21,155.28,29649.0,155.41,155.47,155.21,155.28,29649.0
2025-06-09 13:15:00,155.27,155.5,155.23,155.46,36370.0,155.27,155.5,155.23,155.46,36370.0
2025-06-09 13:20:00,155.5,155.64,155.48,155.59,45750.0,155.5,155.64,155.48,155.59,45750.0
2025-06-09 13:25:00,155.62,155.83,155.6,155.62,33566.0,155.62,155.83,155.6,155.62,33566.0
2025-06-09 13:30:00,155.67,155.83,155.56,155.56,46541.0,155.67,155.83,155.56,155.56,46541.0
2025-06-09 13:35:00,155.58,156.08,155.57,155.98,64587.0,155.58,156.08,155.57,155.98,64587.0
2025-06-09 13:40:00,156.01,156.03,155.84,155.88,37738.0,156.01,156.03,155.84,155.88,37738.0
2025-06-09 13:45:00,155.86,156.0,155.83,155.86,22389.0,155.86,156.0,155.83,155.86,22389.0
2025-06-09 13:50:00,155.86,155.94,155.73,155.9,20943.0,155.86,155.94,155.73,155.9,20943.0
2025-06-09 13:55:00,155.87,155.96,155.75,155.93,16827.0,155.87,155.96,155.75,155.93,16827.0
2025-06-09 14:00:00,155.93,155.99,155.83,155.86,27468.0,155.93,155.99,155.83,155.86,27468.0
2025-06-09 14:05:00,155.84,155.91,155.71,155.87,27323.0,155.84,155.91,155.71,155.87,27323.0
2025-06-09 14:10:00,155.87,155.92,155.8,155.87,27430.0,155.87,155.92,155.8,155.87,27430.0
2025-06-09 14:15:00,155.87,155.96,155.8,155.92,29640.0,155.87,155.96,155.8,155.92,29640.0
2025-06-09 14:20:00,155.91,156.07,155.91,156.03,46373.0,155.91,156.07,155.91,156.03,46373.0
2025-06-09 14:25:00,156.02,156.12,156.01,156.03,34273.0,156.02,156.12,156.01,156.03,34273.0
2025-06-09 14:30:00,156.01,156.06,155.81,155.81,26485.0,156.01,156.06,155.81,155.81,26485.0
2025-06-09 14:35:00,155.8,155.95,155.74,155.81,19164.0,155.8,155.95,155.74,155.81,19164.0
2025-06-09 14:40:00,155.8,155.92,155.76,155.86,28541.0,155.8,155.92,155.76,155.86,28541.0
2025-06-09 14:45:00,155.85,156.0,155.84,155.95,31301.0,155.85,156.0,155.84,155.95,31301.0
2025-06-09 14:50:00,155.95,155.97,155.82,155.96,24597.0,155.95,155.97,155.82,155.96,24597.0
2025-06-09 14:55:00,155.94,155.97,155.83,155.84,24335.0,155.94,155.97,155.83,155.84,24335.0
2025-06-09 15:00:00,155.84,155.96,155.74,155.94,22404.0,155.84,155.96,155.74,155.94,22404.0
2025-06-09 15:05:00,155.94,155.96,155.84,155.9,32682.0,155.94,155.96,155.84,155.9,32682.0
2025-06-09 15:10:00,155.9,156.07,155.89,155.92,33346.0,155.9,156.07,155.89,155.92,33346.0
2025-06-09 15:15:00,155.9,155.91,155.71,155.81,74028.0,155.9,155.91,155.71,155.81,74028.0
2025-06-09 15:20:00,155.82,155.84,155.62,155.75,41285.0,155.82,155.84,155.62,155.75,41285.0
2025-06-09 15:25:00,155.75,155.8,155.67,155.72,60859.0,155.75,155.8,155.67,155.72,60859.0
2025-06-09 15:30:00,155.72,155.85,155.57,155.59,99032.0,155.72,155.85,155.57,155.59,99032.0
2025-06-09 15:35:00,155.58,155.83,155.52,155.55,49542.0,155.58,155.83,155.52,155.55,49542.0
2025-06-09 15:40:00,155.56,155.73,155.42,155.47,52006.0,155.56,155.73,155.42,155.47,52006.0
2025-06-09 15:45:00,155.46,155.52,155.16,155.18,89448.0,155.46,155.52,155.16,155.18,89448.0
2025-06-09 15:50:00,155.21,155.52,155.21,155.44,143938.0,155.21,155.52,155.21,155.44,143938.0
2025-06-09 15:55:00,155.49,155.61,155.31,155.4,437574.0,155.49,155.61,155.31,155.4,437574.0
2025-06-10 09:30:00,156.19,156.46,155.07,156.06,194986.0,156.19,156.46,155.07,156.06,194986.0
2025-06-10 09:35:00,156.06,156.26,155.75,156.16,50038.0,156.06,156.26,155.75,156.16,50038.0
2025-06-10 09:40:00,156.17,156.17,155.72,155.99,44105.0,156.17,156.17,155.72,155.99,44105.0
2025-06-10 09:45:00,156.0,156.67,155.75,156.55,55906.0,156.0,156.67,155.75,156.55,55906.0
2025-06-10 09:50:00,156.59,156.78,156.39,156.54,49870.0,156.59,156.78,156.39,156.54,49870.0
2025-06-10 09:55:00,156.52,156.95,156.51,156.84,49743.0,156.52,156.95,156.51,156.84,49743.0
2025-06-10 10:00:00,156.76,156.92,156.58,156.72,61130.0,156.76,156.92,156.58,156.72,61130.0
2025-06-10 10:05:00,156.7,156.89,156.52,156.55,50433.0,156.7,156.89,156.52,156.55,50433.0
2025-06-10 10:10:00,156.6,157.08,156.56,157.02,69739.0,156.6,157.08,156.56,157.02,69739.0
2025-06-10 10:15:00,156.99,157.2,156.92,157.04,66041.0,156.99,157.2,156.92,157.04,66041.0
2025-06-10 10:20:00,157.06,157.42,157.01,157.26,57955.0,157.06,157.42,157.01,157.26,57955.0
2025-06-10 10:25:00,157.29,157.74,157.28,157.66,52919.0,157.29,157.74,157.28,157.66,52919.0
2025-06-10 10:30:00,157.66,157.91,157.63,157.86,84239.0,157.66,157.91,157.63,157.86,84239.0
2025-06-10 10:35:00,157.87,157.92,157.65,157.82,98578.0,157.87,157.92,157.65,157.82,98578.0
2025-06-10 10:40:00,157.83,158.09,157.52,157.98,65261.0,157.83,158.09,157.52,157.98,65261.0
2025-06-10 10:45:00,157.96,158.31,157.89,158.21,84478.0,157.96,158.31,157.89,158.21,84478.0
2025-06-10 10:50:00,158.22,158.22,157.9,157.9,50337.0,158.22,158.22,157.9,157.9,50337.0
2025-06-10 10:55:00,157.9,158.02,157.79,157.98,47352.0,157.9,158.02,157.79,157.98,47352.0
2025-06-10 11:00:00,157.98,158.37,157.94,158.27,58956.0,157.98,158.37,157.94,158.27,58956.0
2025-06-10 11:05:00,158.29,158.36,158.13,158.21,61211.0,158.29,158.36,158.13,158.21,61211.0
2025-06-10 11:10:00,158.17,158.47,157.84,158.39,81351.0,158.17,158.47,157.84,158.39,81351.0
2025-06-10 11:15:00,158.41,158.41,158.06,158.33,42893.0,158.41,158.41,158.06,158.33,42893.0
2025-06-10 11:20:00,158.31,158.53,158.12,158.53,70845.0,158.31,158.53,158.12,158.53,70845.0
2025-06-10 11:25:00,158.53,158.65,158.4,158.4,51403.0,158.53,158.65,158.4,158.4,51403.0
2025-06-10 11:30:00,158.42,158.44,157.58,157.73,81136.0,158.42,158.44,157.58,157.73,81136.0
2025-06-10 11:35:00,157.73,158.04,157.73,157.84,56579.0,157.73,158.04,157.73,157.84,56579.0
2025-06-10 11:40:00,157.89,158.04,157.62,158.01,44100.0,157.89,158.04,157.62,158.01,44100.0
2025-06-10 11:45:00,158.03,158.27,157.97,158.02,32319.0,158.03,158.27,157.97,158.02,32319.0
2025-06-10 11:50:00,158.09,158.24,158.02,158.16,20128.0,158.09,158.24,158.02,158.16,20128.0
2025-06-10 11:55:00,158.14,158.28,158.14,158.2,26173.0,158.14,158.28,158.14,158.2,26173.0
2025-06-10 12:00:00,158.2,158.73,158.19,158.58,51247.0,158.2,158.73,158.19,158.58,51247.0
2025-06-10 12:05:00,158.6,158.7,158.56,158.69,31054.0,158.6,158.7,158.56,158.69,31054.0
2025-06-10 12:10:00,158.69,158.92,158.64,158.68,35711.0,158.69,158.92,158.64,158.68,35711.0
2025-06-10 12:15:00,158.65,158.87,158.61,158.75,25115.0,158.65,158.87,158.61,158.75,25115.0
2025-06-10 12:20:00,158.75,158.78,158.63,158.74,22365.0,158.75,158.78,158.63,158.74,22365.0
2025-06-10 12:25:00,158.73,158.93,158.7,158.88,24524.0,158.73,158.93,158.7,158.88,24524.0
2025-06-10 12:30:00,158.9,159.05,158.87,159.03,78456.0,158.9,159.05,158.87,159.03,78456.0
2025-06-10 12:35:00,159.01,159.13,158.89,159.09,35465.0,159.01,159.13,158.89,159.09,35465.0
2025-06-10 12:40:00,159.08,159.21,158.98,159.0,44361.0,159.08,159.21,158.98,159.0,44361.0
2025-06-10 12:45:00,159.01,159.18,158.96,159.1,25656.0,159.01,159.18,158.96,159.1,25656.0
2025-06-10 12:50:00,159.12,159.29,159.05,159.16,57877.0,159.12,159.29,159.05,159.16,57877.0
2025-06-10 12:55:00,159.17,159.19,158.87,158.95,75073.0,159.17,159.19,158.87,158.95,75073.0
2025-06-10 13:00:00,158.94,159.13,158.84,159.13,82462.0,158.94,159.13,158.84,159.13,82462.0
2025-06-10 13:05:00,159.12,159.41,159.11,159.31,60436.0,159.12,159.41,159.11,159.31,60436.0
2025-06-10 13:10:00,159.32,159.51,159.3,159.43,38555.0,159.32,159.51,159.3,159.43,38555.0
2025-06-10 13:15:00,159.45,159.46,159.08,159.08,56752.0,159.45,159.46,159.08,159.08,56752.0
2025-06-10 13:20:00,159.08,159.17,158.94,158.96,27547.0,159.08,159.17,158.94,158.96,27547.0
2025-06-10 13:25:00,158.99,159.08,158.89,158.92,25860.0,158.99,159.08,158.89,158.92,25860.0
2025-06-10 13:30:00,158.91,158.94,158.75,158.77,33708.0,158.91,158.94,158.75,158.77,33708.0
2025-06-10 13:35:00,158.79,158.93,158.65,158.72,30156.0,158.79,158.93,158.65,158.72,30156.0
2025-06-10 13:40:00,158.72,158.87,158.55,158.83,25919.0,158.72,158.87,158.55,158.83,25919.0
2025-06-10 13:45:00,158.81,158.98,158.8,158.94,19681.0,158.81,158.98,158.8,158.94,19681.0
2025-06-10 13:50:00,158.94,158.95,158.69,158.76,22971.0,158.94,158.95,158.69,158.76,22971.0
2025-06-10 13:55:00,158.73,158.97,158.72,158.93,24234.0,158.73,158.97,158.72,158.93,24234.0
2025-06-10 14:00:00,158.91,158.92,158.48,158.65,53267.0,158.91,158.92,158.48,158.65,53267.0
2025-06-10 14:05:00,158.62,158.69,158.43,158.66,46947.0,158.62,158.69,158.43,158.66,46947.0
2025-06-10 14:10:00,158.64,158.65,158.26,158.28,27236.0,158.64,158.65,158.26,158.28,27236.0
2025-06-10 14:15:00,158.29,158.43,158.26,158.38,20865.0,158.29,158.43,158.26,158.38,20865.0
2025-06-10 14:20:00,158.38,158.41,158.19,158.28,27563.0,158.38,158.41,158.19,158.28,27563.0
2025-06-10 14:25:00,158.25,158.35,158.11,158.19,18514.0,158.25,158.35,158.11,158.19,18514.0
2025-06-10 14:30:00,158.2,158.28,158.12,158.19,31170.0,158.2,158.28,158.12,158.19,31170.0
2025-06-10 14:35:00,158.19,158.36,158.17,158.3,26875.0,158.19,158.36,158.17,158.3,26875.0
2025-06-10 14:40:00,158.31,158.34,158.15,158.24,16923.0,158.31,158.34,158.15,158.24,16923.0
2025-06-10 14:45:00,158.23,158.24,158.14,158.17,32685.0,158.23,158.24,158.14,158.17,32685.0
2025-06-10 14:50:00,158.17,158.44,158.15,158.4,15780.0,158.17,158.44,158.15,158.4,15780.0
2025-06-10 14:55:00,158.43,158.91,158.42,158.77,41252.0,158.43,158.91,158.42,158.77,41252.0
2025-06-10 15:00:00,158.76,159.03,158.74,159.02,46479.0,158.76,159.03,158.74,159.02,46479.0
2025-06-10 15:05:00,159.0,159.18,158.81,158.97,65543.0,159.0,159.18,158.81,158.97,65543.0
2025-06-10 15:10:00,158.97,159.2,158.85,159.17,50647.0,158.97,159.2,158.85,159.17,50647.0
2025-06-10 15:15:00,159.16,159.18,159.02,159.11,48537.0,159.16,159.18,159.02,159.11,48537.0
2025-06-10 15:20:00,159.1,159.17,159.02,159.14,40603.0,159.1,159.17,159.02,159.14,40603.0
2025-06-10 15:25:00,159.12,159.35,159.1,159.22,52175.0,159.12,159.35,159.1,159.22,52175.0
2025-06-10 15:30:00,159.22,159.29,158.92,159.28,67406.0,159.22,159.29,158.92,159.28,67406.0
2025-06-10 15:35:00,159.27,159.28,158.99,159.1,60352.0,159.27,159.28,158.99,159.1,60352.0
2025-06-10 15:40:00,159.11,159.18,158.91,159.17,64450.0,159.11,159.18,158.91,159.17,64450.0
2025-06-10 15:45:00,159.17,159.2,159.04,159.13,81524.0,159.17,159.2,159.04,159.13,81524.0
2025-06-10 15:50:00,159.14,159.28,158.73,158.95,135928.0,159.14,159.28,158.73,158.95,135928.0
2025-06-10 15:55:00,158.97,159.19,158.81,159.18,338163.0,158.97,159.19,158.81,159.18,338163.0
2025-06-11 09:30:00,160.0,160.52,159.49,160.52,197982.0,160.0,160.52,159.49,160.52,197982.0
2025-06-11 09:35:00,160.44,160.44,159.82,160.06,75727.0,160.44,160.44,159.82,160.06,75727.0
2025-06-11 09:40:00,160.0,160.33,159.61,160.24,70487.0,160.0,160.33,159.61,160.24,70487.0
2025-06-11 09:45:00,160.22,160.36,159.75,160.18,105759.0,160.22,160.36,159.75,160.18,105759.0
2025-06-11 09:50:00,160.14,160.6,160.13,160.41,121340.0,160.14,160.6,160.13,160.41,121340.0
2025-06-11 09:55:00,160.4,160.86,160.33,160.82,120284.0,160.4,160.86,160.33,160.82,120284.0
2025-06-11 10:00:00,160.8,161.38,160.76,161.36,157573.0,160.8,161.38,160.76,161.36,157573.0
2025-06-11 10:05:00,161.35,161.51,161.15,161.44,119207.0,161.35,161.51,161.15,161.44,119207.0
2025-06-11 10:10:00,161.47,161.63,161.09,161.21,92475.0,161.47,161.63,161.09,161.21,92475.0
2025-06-11 10:15:00,161.17,161.2,160.71,160.75,59625.0,161.17,161.2,160.71,160.75,59625.0
2025-06-11 10:20:00,160.77,160.92,160.56,160.78,72242.0,160.77,160.92,160.56,160.78,72242.0
2025-06-11 10:25:00,160.76,160.94,160.64,160.92,52401.0,160.76,160.94,160.64,160.92,52401.0
2025-06-11 10:30:00,160.93,161.17,160.91,161.15,80380.0,160.93,161.17,160.91,161.15,80380.0
2025-06-11 10:35:00,161.13,161.29,161.02,161.16,95958.0,161.13,161.29,161.02,161.16,95958.0
2025-06-11 10:40:00,161.16,161.64,161.15,161.6,123762.0,161.16,161.64,161.15,161.6,123762.0
2025-06-11 10:45:00,161.59,161.9,161.55,161.8,82206.0,161.59,161.9,161.55,161.8,82206.0
2025-06-11 10:50:00,161.84,161.92,161.71,161.8,72663.0,161.84,161.92,161.71,161.8,72663.0
2025-06-11 10:55:00,161.81,161.97,161.79,161.91,32645.0,161.81,161.97,161.79,161.91,32645.0
2025-06-11 11:00:00,161.91,162.14,161.84,162.11,81696.0,161.91,162.14,161.84,162.11,81696.0
2025-06-11 11:05:00,162.13,162.14,161.14,161.32,112146.0,162.13,162.14,161.14,161.32,112146.0
2025-06-11 11:10:00,161.28,161.48,161.16,161.35,58049.0,161.28,161.48,161.16,161.35,58049.0
2025-06-11 11:15:00,161.35,161.5,161.27,161.4,43634.0,161.35,161.5,161.27,161.4,43634.0
2025-06-11 11:20:00,161.37,161.37,161.12,161.24,66104.0,161.37,161.37,161.12,161.24,66104.0
2025-06-11 11:25:00,161.24,161.24,160.83,160.92,49558.0,161.24,161.24,160.83,160.92,49558.0
2025-06-11 11:30:00,160.92,160.98,160.76,160.78,50263.0,160.92,160.98,160.76,160.78,50263.0
2025-06-11 11:35:00,160.75,160.9,160.52,160.63,58537.0,160.75,160.9,160.52,160.63,58537.0
2025-06-11 11:40:00,160.63,160.63,160.35,160.54,32380.0,160.63,160.63,160.35,160.54,32380.0
2025-06-11 11:45:00,160.56,160.62,159.94,160.14,45532.0,160.56,160.62,159.94,160.14,45532.0
2025-06-11 11:50:00,160.16,160.48,160.1,160.46,29461.0,160.16,160.48,160.1,160.46,29461.0
2025-06-11 11:55:00,160.45,160.45,160.18,160.26,24943.0,160.45,160.45,160.18,160.26,24943.0
2025-06-11 12:00:00,160.26,160.4,160.11,160.13,37894.0,160.26,160.4,160.11,160.13,37894.0
2025-06-11 12:05:00,160.17,160.27,159.94,160.17,31408.0,160.17,160.27,159.94,160.17,31408.0
2025-06-11 12:10:00,160.17,160.17,159.67,159.91,64473.0,160.17,160.17,159.67,159.91,64473.0
2025-06-11 12:15:00,159.9,159.94,159.0,159.0,58326.0,159.9,159.94,159.0,159.0,58326.0
2025-06-11 12:20:00,158.95,159.36,158.61,159.32,55310.0,158.95,159.36,158.61,159.32,55310.0
2025-06-11 12:25:00,159.35,159.47,159.28,159.37,49871.0,159.35,159.47,159.28,159.37,49871.0
2025-06-11 12:30:00,159.34,159.65,159.34,159.61,45113.0,159.34,159.65,159.34,159.61,45113.0
2025-06-11 12:35:00,159.61,159.67,159.04,159.04,48516.0,159.61,159.67,159.04,159.04,48516.0
2025-06-11 12:40:00,159.05,159.11,158.89,159.06,43511.0,159.05,159.11,158.89,159.06,43511.0
2025-06-11 12:45:00,159.06,159.42,158.99,159.22,41189.0,159.06,159.42,158.99,159.22,41189.0
2025-06-11 12:50:00,159.24,159.32,158.96,159.03,23132.0,159.24,159.32,158.96,159.03,23132.0
2025-06-11 12:55:00,159.06,159.4,159.06,159.37,40110.0,159.06,159.4,159.06,159.37,40110.0
2025-06-11 13:00:00,159.36,159.56,159.3,159.47,33755.0,159.36,159.56,159.3,159.47,33755.0
2025-06-11 13:05:00,159.5,159.72,159.43,159.52,44254.0,159.5,159.72,159.43,159.52,44254.0
2025-06-11 13:10:00,159.55,159.57,159.34,159.41,38109.0,159.55,159.57,159.34,159.41,38109.0
2025-06-11 13:15:00,159.42,159.49,159.31,159.34,22439.0,159.42,159.49,159.31,159.34,22439.0
2025-06-11 13:20:00,159.34,159.6,159.33,159.6,36208.0,159.34,159.6,159.33,159.6,36208.0
2025-06-11 13:25:00,159.61,159.69,159.51,159.54,63436.0,159.61,159.69,159.51,159.54,63436.0
2025-06-11 13:30:00,159.56,159.6,159.27,159.32,25525.0,159.56,159.6,159.27,159.32,25525.0
2025-06-11 13:35:00,159.32,159.51,159.21,159.47,34023.0,159.32,159.51,159.21,159.47,34023.0
2025-06-11 13:40:00,159.46,159.54,159.15,159.37,34279.0,159.46,159.54,159.15,159.37,34279.0
2025-06-11 13:45:00,159.38,159.52,159.17,159.28,33507.0,159.38,159.52,159.17,159.28,33507.0
2025-06-11 13:50:00,159.28,159.4,159.16,159.19,40609.0,159.28,159.4,159.16,159.19,40609.0
2025-06-11 13:55:00,159.18,159.21,158.85,158.9,58512.0,159.18,159.21,158.85,158.9,58512.0
2025-06-11 14:00:00,158.84,159.11,158.19,158.42,98438.0,158.84,159.11,158.19,158.42,98438.0
2025-06-11 14:05:00,158.42,158.78,158.29,158.71,42572.0,158.42,158.78,158.29,158.71,42572.0
2025-06-11 14:10:00,158.7,158.84,158.24,158.25,64477.0,158.7,158.84,158.24,158.25,64477.0
2025-06-11 14:15:00,158.2,158.22,157.7,158.15,56018.0,158.2,158.22,157.7,158.15,56018.0
2025-06-11 14:20:00,158.15,158.38,158.09,158.33,67250.0,158.15,158.38,158.09,158.33,67250.0
2025-06-11 14:25:00,158.35,158.53,158.16,158.32,27769.0,158.35,158.53,158.16,158.32,27769.0
2025-06-11 14:30:00,158.29,158.72,158.05,158.59,55153.0,158.29,158.72,158.05,158.59,55153.0
2025-06-11 14:35:00,158.59,158.79,158.44,158.75,23894.0,158.59,158.79,158.44,158.75,23894.0
2025-06-11 14:40:00,158.79,158.88,158.71,158.84,29456.0,158.79,158.88,158.71,158.84,29456.0
2025-06-11 14:45:00,158.84,158.99,158.81,158.94,24341.0,158.84,158.99,158.81,158.94,24341.0
2025-06-11 14:50:00,158.91,158.92,158.61,158.71,29870.0,158.91,158.92,158.61,158.71,29870.0
2025-06-11 14:55:00,158.67,158.81,158.47,158.72,29044.0,158.67,158.81,158.47,158.72,29044.0
2025-06-11 15:00:00,158.67,158.79,158.49,158.55,53856.0,158.67,158.79,158.49,158.55,53856.0
2025-06-11 15:05:00,158.52,158.73,158.34,158.64,66046.0,158.52,158.73,158.34,158.64,66046.0
2025-06-11 15:10:00,158.67,158.75,158.56,158.72,26728.0,158.67,158.75,158.56,158.72,26728.0
2025-06-11 15:15:00,158.7,158.85,158.5,158.5,45105.0,158.7,158.85,158.5,158.5,45105.0
2025-06-11 15:20:00,158.49,158.82,158.47,158.78,48750.0,158.49,158.82,158.47,158.78,48750.0
2025-06-11 15:25:00,158.8,158.86,158.53,158.56,59506.0,158.8,158.86,158.53,158.56,59506.0
2025-06-11 15:30:00,158.56,158.76,158.49,158.5,74185.0,158.56,158.76,158.49,158.5,74185.0
2025-06-11 15:35:00,158.49,158.94,158.46,158.87,45525.0,158.49,158.94,158.46,158.87,45525.0
2025-06-11 15:40:00,158.87,159.12,158.74,159.07,57146.0,158.87,159.12,158.74,159.07,57146.0
2025-06-11 15:45:00,159.06,159.13,158.93,158.93,77850.0,159.06,159.13,158.93,158.93,77850.0
2025-06-11 15:50:00,158.99,159.49,158.79,159.48,125329.0,158.99,159.49,158.79,159.48,125329.0
2025-06-11 15:55:00,159.49,159.57,159.33,159.57,442061.0,159.49,159.57,159.33,159.57,442061.0
2025-06-12 09:30:00,159.08,159.61,158.66,158.89,201520.0,159.08,159.61,158.66,158.89,201520.0
2025-06-12 09:35:00,158.88,159.05,158.36,158.97,84014.0,158.88,159.05,158.36,158.97,84014.0
2025-06-12 09:40:00,158.92,158.92,158.34,158.88,93250.0,158.92,158.92,158.34,158.88,93250.0
2025-06-12 09:45:00,158.84,158.92,158.25,158.6,98931.0,158.84,158.92,158.25,158.6,98931.0
2025-06-12 09:50:00,158.6,158.88,158.53,158.76,32962.0,158.6,158.88,158.53,158.76,32962.0
2025-06-12 09:55:00,158.74,158.83,158.45,158.67,38656.0,158.74,158.83,158.45,158.67,38656.0
2025-06-12 10:00:00,158.67,158.91,158.45,158.64,37926.0,158.67,158.91,158.45,158.64,37926.0
2025-06-12 10:05:00,158.63,159.11,158.42,158.78,67393.0,158.63,159.11,158.42,158.78,67393.0
2025-06-12 10:10:00,158.84,159.2,158.75,158.75,49628.0,158.84,159.2,158.75,158.75,49628.0
2025-06-12 10:15:00,158.79,158.81,158.4,158.53,59556.0,158.79,158.81,158.4,158.53,59556.0
2025-06-12 10:20:00,158.53,158.75,158.41,158.55,46320.0,158.53,158.75,158.41,158.55,46320.0
2025-06-12 10:25:00,158.54,158.58,158.29,158.38,41713.0,158.54,158.58,158.29,158.38,41713.0
2025-06-12 10:30:00,158.43,158.63,158.27,158.36,41508.0,158.43,158.63,158.27,158.36,41508.0
2025-06-12 10:35:00,158.34,158.8,158.26,158.78,26552.0,158.34,158.8,158.26,158.78,26552.0
2025-06-12 10:40:00,158.77,158.85,158.67,158.72,27885.0,158.77,158.85,158.67,158.72,27885.0
2025-06-12 10:45:00,158.77,158.81,158.56,158.63,16688.0,158.77,158.81,158.56,158.63,16688.0
2025-06-12 10:50:00,158.61,158.75,158.34,158.41,47061.0,158.61,158.75,158.34,158.41,47061.0
2025-06-12 10:55:00,158.42,158.55,158.23,158.5,44916.0,158.42,158.55,158.23,158.5,44916.0
2025-06-12 11:00:00,158.53,158.87,158.48,158.72,35330.0,158.53,158.87,158.48,158.72,35330.0
2025-06-12 11:05:00,158.71,158.73,158.52,158.62,30442.0,158.71,158.73,158.52,158.62,30442.0
2025-06-12 11:10:00,158.62,158.7,158.37,158.43,28777.0,158.62,158.7,158.37,158.43,28777.0
2025-06-12 11:15:00,158.4,158.59,158.35,158.42,46119.0,158.4,158.59,158.35,158.42,46119.0
2025-06-12 11:20:00,158.42,158.58,158.12,158.27,83782.0,158.42,158.58,158.12,158.27,83782.0
2025-06-12 11:25:00,158.24,158.3,157.95,158.28,79957.0,158.24,158.3,157.95,158.28,79957.0
2025-06-12 11:30:00,158.23,158.29,157.97,158.14,45300.0,158.23,158.29,157.97,158.14,45300.0
2025-06-12 11:35:00,158.18,158.24,158.01,158.1,36672.0,158.18,158.24,158.01,158.1,36672.0
2025-06-12 11:40:00,158.1,158.36,158.06,158.32,36942.0,158.1,158.36,158.06,158.32,36942.0
2025-06-12 11:45:00,158.32,158.34,158.05,158.19,33407.0,158.32,158.34,158.05,158.19,33407.0
2025-06-12 11:50:00,158.22,158.23,158.01,158.17,24341.0,158.22,158.23,158.01,158.17,24341.0
2025-06-12 11:55:00,158.17,158.48,158.08,158.47,34433.0,158.17,158.48,158.08,158.47,34433.0
2025-06-12 12:00:00,158.48,158.65,158.37,158.47,28345.0,158.48,158.65,158.37,158.47,28345.0
2025-06-12 12:05:00,158.44,158.78,158.44,158.75,20910.0,158.44,158.78,158.44,158.75,20910.0
2025-06-12 12:10:00,158.75,158.98,158.7,158.85,34784.0,158.75,158.98,158.7,158.85,34784.0
2025-06-12 12:15:00,158.9,158.98,158.76,158.76,18358.0,158.9,158.98,158.76,158.76,18358.0
2025-06-12 12:20:00,158.76,158.9,158.65,158.7,18899.0,158.76,158.9,158.65,158.7,18899.0
2025-06-12 12:25:00,158.72,159.05,158.66,159.0,22781.0,158.72,159.05,158.66,159.0,22781.0
2025-06-12 12:30:00,158.99,158.99,158.65,158.85,24353.0,158.99,158.99,158.65,158.85,24353.0
2025-06-12 12:35:00,158.86,159.15,158.85,159.12,20570.0,158.86,159.15,158.85,159.12,20570.0
2025-06-12 12:40:00,159.12,159.16,158.91,159.0,18359.0,159.12,159.16,158.91,159.0,18359.0
2025-06-12 12:45:00,158.95,159.02,158.71,158.73,17008.0,158.95,159.02,158.71,158.73,17008.0
2025-06-12 12:50:00,158.7,158.77,158.6,158.61,14672.0,158.7,158.77,158.6,158.61,14672.0
2025-06-12 12:55:00,158.63,158.68,158.56,158.64,15673.0,158.63,158.68,158.56,158.64,15673.0
2025-06-12 13:00:00,158.63,158.95,158.62,158.93,23755.0,158.63,158.95,158.62,158.93,23755.0
2025-06-12 13:05:00,158.91,158.96,158.71,158.92,17606.0,158.91,158.96,158.71,158.92,17606.0
2025-06-12 13:10:00,158.92,159.07,158.82,158.87,18388.0,158.92,159.07,158.82,158.87,18388.0
2025-06-12 13:15:00,158.88,158.95,158.71,158.83,10334.0,158.88,158.95,158.71,158.83,10334.0
2025-06-12 13:20:00,158.83,158.92,158.75,158.82,11153.0,158.83,158.92,158.75,158.82,11153.0
2025-06-12 13:25:00,158.8,158.86,158.65,158.72,11985.0,158.8,158.86,158.65,158.72,11985.0
2025-06-12 13:30:00,158.72,158.99,158.72,158.99,12044.0,158.72,158.99,158.72,158.99,12044.0
2025-06-12 13:35:00,158.98,159.03,158.91,158.92,12418.0,158.98,159.03,158.91,158.92,12418.0
2025-06-12 13:40:00,158.96,158.96,158.81,158.82,12849.0,158.96,158.96,158.81,158.82,12849.0
2025-06-12 13:45:00,158.83,158.92,158.78,158.79,12116.0,158.83,158.92,158.78,158.79,12116.0
2025-06-12 13:50:00,158.8,158.89,158.78,158.86,13802.0,158.8,158.89,158.78,158.86,13802.0
2025-06-12 13:55:00,158.85,158.86,158.74,158.76,11940.0,158.85,158.86,158.74,158.76,11940.0
2025-06-12 14:00:00,158.78,158.97,158.76,158.96,24841.0,158.78,158.97,158.76,158.96,24841.0
2025-06-12 14:05:00,158.97,159.13,158.97,159.08,12222.0,158.97,159.13,158.97,159.08,12222.0
2025-06-12 14:10:00,159.09,159.17,159.01,159.06,15123.0,159.09,159.17,159.01,159.06,15123.0
2025-06-12 14:15:00,159.07,159.13,158.89,158.92,14421.0,159.07,159.13,158.89,158.92,14421.0
2025-06-12 14:20:00,158.92,158.97,158.74,158.77,15321.0,158.92,158.97,158.74,158.77,15321.0
2025-06-12 14:25:00,158.79,158.88,158.66,158.82,21948.0,158.79,158.88,158.66,158.82,21948.0
2025-06-12 14:30:00,158.83,158.86,158.7,158.81,23705.0,158.83,158.86,158.7,158.81,23705.0
2025-06-12 14:35:00,158.8,158.9,158.64,158.77,14538.0,158.8,158.9,158.64,158.77,14538.0
2025-06-12 14:40:00,158.75,158.84,158.69,158.72,15919.0,158.75,158.84,158.69,158.72,15919.0
2025-06-12 14:45:00,158.7,158.86,158.64,158.77,17365.0,158.7,158.86,158.64,158.77,17365.0
2025-06-12 14:50:00,158.76,158.86,158.72,158.78,17153.0,158.76,158.86,158.72,158.78,17153.0
2025-06-12 14:55:00,158.77,158.89,158.7,158.88,32137.0,158.77,158.89,158.7,158.88,32137.0
2025-06-12 15:00:00,158.84,158.96,158.83,158.87,17865.0,158.84,158.96,158.83,158.87,17865.0
2025-06-12 15:05:00,158.87,158.94,158.82,158.89,24115.0,158.87,158.94,158.82,158.89,24115.0
2025-06-12 15:10:00,158.9,158.92,158.83,158.86,19437.0,158.9,158.92,158.83,158.86,19437.0
2025-06-12 15:15:00,158.87,159.02,158.86,158.91,23099.0,158.87,159.02,158.86,158.91,23099.0
2025-06-12 15:20:00,158.9,158.95,158.78,158.86,16818.0,158.9,158.95,158.78,158.86,16818.0
2025-06-12 15:25:00,158.86,158.86,158.75,158.83,25094.0,158.86,158.86,158.75,158.83,25094.0
2025-06-12 15:30:00,158.83,158.83,158.62,158.78,30133.0,158.83,158.83,158.62,158.78,30133.0
2025-06-12 15:35:00,158.77,158.87,158.73,158.81,37024.0,158.77,158.87,158.73,158.81,37024.0
2025-06-12 15:40:00,158.79,158.86,158.67,158.7,39627.0,158.79,158.86,158.67,158.7,39627.0
2025-06-12 15:45:00,158.69,158.69,158.48,158.5,39965.0,158.69,158.69,158.48,158.5,39965.0
2025-06-12 15:50:00,158.49,158.83,158.48,158.61,70139.0,158.49,158.83,158.48,158.61,70139.0
2025-06-12 15:55:00,158.67,158.76,158.5,158.7,231915.0,158.67,158.76,158.5,158.7,231915.0
2025-06-13 09:30:00,156.34,157.17,156.25,156.93,161859.0,156.34,157.17,156.25,156.93,161859.0
2025-06-13 09:35:00,156.99,157.16,156.42,156.91,112055.0,156.99,157.16,156.42,156.91,112055.0
2025-06-13 09:40:00,156.85,156.87,156.44,156.77,50950.0,156.85,156.87,156.44,156.77,50950.0
2025-06-13 09:45:00,156.75,156.76,156.04,156.07,83001.0,156.75,156.76,156.04,156.07,83001.0
2025-06-13 09:50:00,156.06,156.79,156.04,156.17,59783.0,156.06,156.79,156.04,156.17,59783.0
2025-06-13 09:55:00,156.17,156.19,155.77,155.8,60864.0,156.17,156.19,155.77,155.8,60864.0
2025-06-13 10:00:00,155.83,156.41,155.8,155.87,49525.0,155.83,156.41,155.8,155.87,49525.0
2025-06-13 10:05:00,155.82,156.02,155.62,155.64,48612.0,155.82,156.02,155.62,155.64,48612.0
2025-06-13 10:10:00,155.66,155.77,155.48,155.61,58016.0,155.66,155.77,155.48,155.61,58016.0
2025-06-13 10:15:00,155.61,155.63,155.24,155.31,33110.0,155.61,155.63,155.24,155.31,33110.0
2025-06-13 10:20:00,155.33,155.35,154.9,155.09,55222.0,155.33,155.35,154.9,155.09,55222.0
2025-06-13 10:25:00,155.01,155.07,154.44,154.59,60791.0,155.01,155.07,154.44,154.59,60791.0
2025-06-13 10:30:00,154.62,154.87,154.52,154.76,55899.0,154.62,154.87,154.52,154.76,55899.0
2025-06-13 10:35:00,154.74,155.05,154.65,155.04,48403.0,154.74,155.05,154.65,155.04,48403.0
2025-06-13 10:40:00,155.04,155.44,154.94,154.99,51948.0,155.04,155.44,154.94,154.99,51948.0
2025-06-13 10:45:00,154.94,155.08,154.63,154.67,47897.0,154.94,155.08,154.63,154.67,47897.0
2025-06-13 10:50:00,154.67,155.26,154.53,155.25,49917.0,154.67,155.26,154.53,155.25,49917.0
2025-06-13 10:55:00,155.26,155.34,154.92,154.95,39468.0,155.26,155.34,154.92,154.95,39468.0
2025-06-13 11:00:00,154.96,155.21,154.85,155.18,101337.0,154.96,155.21,154.85,155.18,101337.0
2025-06-13 11:05:00,155.15,155.45,155.15,155.15,36329.0,155.15,155.45,155.15,155.15,36329.0
2025-06-13 11:10:00,155.13,155.28,154.88,155.25,23619.0,155.13,155.28,154.88,155.25,23619.0
2025-06-13 11:15:00,155.21,155.34,155.17,155.31,27622.0,155.21,155.34,155.17,155.31,27622.0
2025-06-13 11:20:00,155.34,155.79,155.34,155.53,36147.0,155.34,155.79,155.34,155.53,36147.0
2025-06-13 11:25:00,155.5,155.88,155.5,155.88,33839.0,155.5,155.88,155.5,155.88,33839.0
2025-06-13 11:30:00,155.92,156.19,155.88,156.17,46800.0,155.92,156.19,155.88,156.17,46800.0
2025-06-13 11:35:00,156.17,156.25,156.01,156.14,36266.0,156.17,156.25,156.01,156.14,36266.0
2025-06-13 11:40:00,156.16,156.31,155.99,156.19,23364.0,156.16,156.31,155.99,156.19,23364.0
2025-06-13 11:45:00,156.22,156.35,156.18,156.25,17835.0,156.22,156.35,156.18,156.25,17835.0
2025-06-13 11:50:00,156.28,156.48,156.24,156.44,35428.0,156.28,156.48,156.24,156.44,35428.0
2025-06-13 11:55:00,156.43,156.43,156.06,156.24,21617.0,156.43,156.43,156.06,156.24,21617.0
2025-06-13 12:00:00,156.26,156.35,156.1,156.15,27552.0,156.26,156.35,156.1,156.15,27552.0
2025-06-13 12:05:00,156.17,156.44,156.08,156.43,19931.0,156.17,156.44,156.08,156.43,19931.0
2025-06-13 12:10:00,156.44,156.58,156.4,156.49,12700.0,156.44,156.58,156.4,156.49,12700.0
2025-06-13 12:15:00,156.49,156.71,156.41,156.6,18534.0,156.49,156.71,156.41,156.6,18534.0
2025-06-13 12:20:00,156.59,156.6,156.37,156.38,20514.0,156.59,156.6,156.37,156.38,20514.0
2025-06-13 12:25:00,156.43,156.48,156.06,156.09,17966.0,156.43,156.48,156.06,156.09,17966.0
2025-06-13 12:30:00,156.08,156.35,156.08,156.28,20466.0,156.08,156.35,156.08,156.28,20466.0
2025-06-13 12:35:00,156.31,156.33,156.05,156.08,11047.0,156.31,156.33,156.05,156.08,11047.0
2025-06-13 12:40:00,156.07,156.35,156.01,156.33,21376.0,156.07,156.35,156.01,156.33,21376.0
2025-06-13 12:45:00,156.31,156.46,156.21,156.41,25537.0,156.31,156.46,156.21,156.41,25537.0
2025-06-13 12:50:00,156.41,156.66,156.38,156.62,20350.0,156.41,156.66,156.38,156.62,20350.0
2025-06-13 12:55:00,156.61,156.8,156.57,156.63,19893.0,156.61,156.8,156.57,156.63,19893.0
2025-06-13 13:00:00,156.59,156.76,156.57,156.65,17019.0,156.59,156.76,156.57,156.65,17019.0
2025-06-13 13:05:00,156.65,156.65,156.52,156.63,13258.0,156.65,156.65,156.52,156.63,13258.0
2025-06-13 13:10:00,156.59,156.68,156.43,156.49,19280.0,156.59,156.68,156.43,156.49,19280.0
2025-06-13 13:15:00,156.47,156.5,156.24,156.39,19775.0,156.47,156.5,156.24,156.39,19775.0
2025-06-13 13:20:00,156.43,156.69,156.31,156.43,25532.0,156.43,156.69,156.31,156.43,25532.0
2025-06-13 13:25:00,156.41,156.46,156.08,156.1,15838.0,156.41,156.46,156.08,156.1,15838.0
2025-06-13 13:30:00,156.08,156.36,156.05,156.06,19508.0,156.08,156.36,156.05,156.06,19508.0
2025-06-13 13:35:00,156.11,156.11,155.88,155.92,17746.0,156.11,156.11,155.88,155.92,17746.0
2025-06-13 13:40:00,155.93,156.11,155.79,155.93,19381.0,155.93,156.11,155.79,155.93,19381.0
2025-06-13 13:45:00,155.93,156.2,155.93,156.17,20295.0,155.93,156.2,155.93,156.17,20295.0
2025-06-13 13:50:00,156.15,156.43,156.15,156.3,37481.0,156.15,156.43,156.15,156.3,37481.0
2025-06-13 13:55:00,156.31,156.35,156.21,156.31,10469.0,156.31,156.35,156.21,156.31,10469.0
2025-06-13 14:00:00,156.3,156.51,156.05,156.17,41084.0,156.3,156.51,156.05,156.17,41084.0
2025-06-13 14:05:00,156.16,156.31,155.9,155.96,32734.0,156.16,156.31,155.9,155.96,32734.0
2025-06-13 14:10:00,156.01,156.09,155.81,155.88,13844.0,156.01,156.09,155.81,155.88,13844.0
2025-06-13 14:15:00,155.88,155.97,155.62,155.91,33516.0,155.88,155.97,155.62,155.91,33516.0
2025-06-13 14:20:00,155.95,155.96,155.72,155.78,18782.0,155.95,155.96,155.72,155.78,18782.0
2025-06-13 14:25:00,155.79,155.85,155.44,155.53,23872.0,155.79,155.85,155.44,155.53,23872.0
2025-06-13 14:30:00,155.49,155.56,155.11,155.32,61798.0,155.49,155.56,155.11,155.32,61798.0
2025-06-13 14:35:00,155.34,155.37,154.66,154.74,55439.0,155.34,155.37,154.66,154.74,55439.0
2025-06-13 14:40:00,154.74,154.97,154.55,154.93,38128.0,154.74,154.97,154.55,154.93,38128.0
2025-06-13 14:45:00,154.9,155.16,154.87,155.0,53375.0,154.9,155.16,154.87,155.0,53375.0
2025-06-13 14:50:00,155.0,155.26,154.91,155.26,30154.0,155.0,155.26,154.91,155.26,30154.0
2025-06-13 14:55:00,155.23,155.35,155.03,155.31,57832.0,155.23,155.35,155.03,155.31,57832.0
2025-06-13 15:00:00,155.29,155.41,155.12,155.24,50737.0,155.29,155.41,155.12,155.24,50737.0
2025-06-13 15:05:00,155.24,155.43,155.22,155.39,29562.0,155.24,155.43,155.22,155.39,29562.0
2025-06-13 15:10:00,155.42,155.47,155.22,155.4,39521.0,155.42,155.47,155.22,155.4,39521.0
2025-06-13 15:15:00,155.41,155.55,155.12,155.2,55257.0,155.41,155.55,155.12,155.2,55257.0
2025-06-13 15:20:00,155.21,155.42,155.1,155.13,149917.0,155.21,155.42,155.1,155.13,149917.0
2025-06-13 15:25:00,155.16,155.17,154.93,155.01,98425.0,155.16,155.17,154.93,155.01,98425.0
2025-06-13 15:30:00,155.03,155.39,155.01,155.06,61471.0,155.03,155.39,155.01,155.06,61471.0
2025-06-13 15:35:00,155.05,155.61,155.0,155.49,58239.0,155.05,155.61,155.0,155.49,58239.0
2025-06-13 15:40:00,155.48,155.48,155.08,155.1,44985.0,155.48,155.48,155.08,155.1,44985.0
2025-06-13 15:45:00,155.09,155.5,154.96,155.28,82141.0,155.09,155.5,154.96,155.28,82141.0
2025-06-13 15:50:00,155.38,155.41,154.83,154.88,114020.0,155.38,155.41,154.83,154.88,114020.0
2025-06-13 15:55:00,154.84,154.84,154.55,154.72,641154.0,154.84,154.84,154.55,154.72,641154.0
2025-06-16 09:30:00,157.23,157.23,156.52,157.11,120402.0,157.23,157.23,156.52,157.11,120402.0
2025-06-16 09:35:00,157.06,157.37,156.82,157.06,41815.0,157.06,157.37,156.82,157.06,41815.0
2025-06-16 09:40:00,157.06,157.15,156.76,156.92,38029.0,157.06,157.15,156.76,156.92,38029.0
2025-06-16 09:45:00,156.96,157.95,156.95,157.88,88524.0,156.96,157.95,156.95,157.88,88524.0
2025-06-16 09:50:00,157.88,158.04,157.66,157.76,76400.0,157.88,158.04,157.66,157.76,76400.0
2025-06-16 09:55:00,157.81,158.0,157.45,157.49,53077.0,157.81,158.0,157.45,157.49,53077.0
2025-06-16 10:00:00,157.5,157.9,157.5,157.71,40005.0,157.5,157.9,157.5,157.71,40005.0
2025-06-16 10:05:00,157.84,157.88,157.54,157.6,47690.0,157.84,157.88,157.54,157.6,47690.0
2025-06-16 10:10:00,157.58,157.92,157.58,157.81,43715.0,157.58,157.92,157.58,157.81,43715.0
2025-06-16 10:15:00,157.79,158.18,157.65,158.11,74076.0,157.79,158.18,157.65,158.11,74076.0
2025-06-16 10:20:00,158.12,158.32,157.96,158.22,50791.0,158.12,158.32,157.96,158.22,50791.0
2025-06-16 10:25:00,158.24,158.26,158.04,158.2,50861.0,158.24,158.26,158.04,158.2,50861.0
2025-06-16 10:30:00,158.22,158.43,158.19,158.4,55777.0,158.22,158.43,158.19,158.4,55777.0
2025-06-16 10:35:00,158.38,158.45,158.17,158.24,37326.0,158.38,158.45,158.17,158.24,37326.0
2025-06-16 10:40:00,158.27,158.28,157.9,158.0,130532.0,158.27,158.28,157.9,158.0,130532.0
2025-06-16 10:45:00,158.0,158.01,157.66,157.68,73601.0,158.0,158.01,157.66,157.68,73601.0
2025-06-16 10:50:00,157.68,157.72,157.29,157.31,72293.0,157.68,157.72,157.29,157.31,72293.0
2025-06-16 10:55:00,157.35,157.41,156.52,156.73,48377.0,157.35,157.41,156.52,156.73,48377.0
2025-06-16 11:00:00,156.73,156.86,156.57,156.72,48556.0,156.73,156.86,156.57,156.72,48556.0
2025-06-16 11:05:00,156.72,156.72,156.41,156.5,47623.0,156.72,156.72,156.41,156.5,47623.0
2025-06-16 11:10:00,156.51,156.51,156.14,156.15,48247.0,156.51,156.51,156.14,156.15,48247.0
2025-06-16 11:15:00,156.17,156.41,156.1,156.33,54577.0,156.17,156.41,156.1,156.33,54577.0
2025-06-16 11:20:00,156.31,156.71,156.3,156.54,41375.0,156.31,156.71,156.3,156.54,41375.0
2025-06-16 11:25:00,156.53,156.54,155.84,156.07,48609.0,156.53,156.54,155.84,156.07,48609.0
2025-06-16 11:30:00,156.04,156.2,155.87,156.0,34963.0,156.04,156.2,155.87,156.0,34963.0
2025-06-16 11:35:00,155.99,156.11,155.88,156.01,41888.0,155.99,156.11,155.88,156.01,41888.0
2025-06-16 11:40:00,156.02,156.08,155.86,155.91,31060.0,156.02,156.08,155.86,155.91,31060.0
2025-06-16 11:45:00,155.93,156.09,155.86,156.02,44247.0,155.93,156.09,155.86,156.02,44247.0
2025-06-16 11:50:00,156.03,156.09,155.75,155.79,17758.0,156.03,156.09,155.75,155.79,17758.0
2025-06-16 11:55:00,155.76,155.86,155.64,155.79,34848.0,155.76,155.86,155.64,155.79,34848.0
2025-06-16 12:00:00,155.81,156.07,155.8,155.9,26682.0,155.81,156.07,155.8,155.9,26682.0
2025-06-16 12:05:00,155.88,156.09,155.82,155.99,14660.0,155.88,156.09,155.82,155.99,14660.0
2025-06-16 12:10:00,156.0,156.24,155.96,156.14,16442.0,156.0,156.24,155.96,156.14,16442.0
2025-06-16 12:15:00,156.12,156.33,156.11,156.29,19960.0,156.12,156.33,156.11,156.29,19960.0
2025-06-16 12:20:00,156.27,156.45,156.26,156.31,27079.0,156.27,156.45,156.26,156.31,27079.0
2025-06-16 12:25:00,156.31,156.39,155.86,155.86,50411.0,156.31,156.39,155.86,155.86,50411.0
2025-06-16 12:30:00,155.88,156.1,155.81,156.03,22947.0,155.88,156.1,155.81,156.03,22947.0
2025-06-16 12:35:00,156.03,156.04,155.87,155.95,25027.0,156.03,156.04,155.87,155.95,25027.0
2025-06-16 12:40:00,155.95,156.06,155.83,155.85,23549.0,155.95,156.06,155.83,155.85,23549.0
2025-06-16 12:45:00,155.86,156.01,155.8,155.98,18590.0,155.86,156.01,155.8,155.98,18590.0
2025-06-16 12:50:00,155.98,156.18,155.92,156.07,20714.0,155.98,156.18,155.92,156.07,20714.0
2025-06-16 12:55:00,156.07,156.09,155.88,155.99,20207.0,156.07,156.09,155.88,155.99,20207.0
2025-06-16 13:00:00,155.98,156.2,155.94,156.02,18834.0,155.98,156.2,155.94,156.02,18834.0
2025-06-16 13:05:00,156.0,156.06,155.77,155.9,18096.0,156.0,156.06,155.77,155.9,18096.0
2025-06-16 13:10:00,155.91,155.96,155.74,155.83,12718.0,155.91,155.96,155.74,155.83,12718.0
2025-06-16 13:15:00,155.83,155.94,155.74,155.91,21581.0,155.83,155.94,155.74,155.91,21581.0
2025-06-16 13:20:00,155.92,156.11,155.89,155.95,34977.0,155.92,156.11,155.89,155.95,34977.0
2025-06-16 13:25:00,155.97,156.08,155.94,156.02,26340.0,155.97,156.08,155.94,156.02,26340.0
2025-06-16 13:30:00,156.03,156.21,156.0,156.19,29004.0,156.03,156.21,156.0,156.19,29004.0
2025-06-16 13:35:00,156.18,156.26,156.1,156.15,44558.0,156.18,156.26,156.1,156.15,44558.0
2025-06-16 13:40:00,156.13,156.38,156.13,156.31,23839.0,156.13,156.38,156.13,156.31,23839.0
2025-06-16 13:45:00,156.29,156.4,156.12,156.15,41751.0,156.29,156.4,156.12,156.15,41751.0
2025-06-16 13:50:00,156.14,156.16,156.0,156.04,22605.0,156.14,156.16,156.0,156.04,22605.0
2025-06-16 13:55:00,156.02,156.06,155.92,156.02,24159.0,156.02,156.06,155.92,156.02,24159.0
2025-06-16 14:00:00,155.97,156.15,155.97,156.09,26382.0,155.97,156.15,155.97,156.09,26382.0
2025-06-16 14:05:00,156.09,156.13,156.0,156.04,25077.0,156.09,156.13,156.0,156.04,25077.0
2025-06-16 14:10:00,156.01,156.05,155.87,155.96,19493.0,156.01,156.05,155.87,155.96,19493.0
2025-06-16 14:15:00,155.97,156.04,155.95,155.99,29816.0,155.97,156.04,155.95,155.99,29816.0
2025-06-16 14:20:00,155.99,156.03,155.87,156.03,24932.0,155.99,156.03,155.87,156.03,24932.0
2025-06-16 14:25:00,156.03,156.03,155.91,155.95,22470.0,156.03,156.03,155.91,155.95,22470.0
2025-06-16 14:30:00,155.96,155.98,155.66,155.71,29993.0,155.96,155.98,155.66,155.71,29993.0
2025-06-16 14:35:00,155.71,155.85,155.66,155.85,23958.0,155.71,155.85,155.66,155.85,23958.0
2025-06-16 14:40:00,155.84,155.98,155.79,155.95,33536.0,155.84,155.98,155.79,155.95,33536.0
2025-06-16 14:45:00,155.95,155.95,155.79,155.83,24092.0,155.95,155.95,155.79,155.83,24092.0
2025-06-16 14:50:00,155.81,156.13,155.78,156.12,27088.0,155.81,156.13,155.78,156.12,27088.0
2025-06-16 14:55:00,156.13,156.22,156.11,156.11,21359.0,156.13,156.22,156.11,156.11,21359.0
2025-06-16 15:00:00,156.08,156.18,156.03,156.1,27600.0,156.08,156.18,156.03,156.1,27600.0
2025-06-16 15:05:00,156.1,156.22,156.05,156.17,46046.0,156.1,156.22,156.05,156.17,46046.0
2025-06-16 15:10:00,156.16,156.5,156.12,156.41,37410.0,156.16,156.5,156.12,156.41,37410.0
2025-06-16 15:15:00,156.41,156.56,156.29,156.32,38547.0,156.41,156.56,156.29,156.32,38547.0
2025-06-16 15:20:00,156.31,156.72,156.27,156.62,65888.0,156.31,156.72,156.27,156.62,65888.0
2025-06-16 15:25:00,156.59,156.79,156.52,156.55,40069.0,156.59,156.79,156.52,156.55,40069.0
2025-06-16 15:30:00,156.57,156.59,156.41,156.44,39279.0,156.57,156.59,156.41,156.44,39279.0
2025-06-16 15:35:00,156.44,156.53,156.32,156.4,35390.0,156.44,156.53,156.32,156.4,35390.0
2025-06-16 15:40:00,156.4,156.59,156.38,156.55,32436.0,156.4,156.59,156.38,156.55,32436.0
2025-06-16 15:45:00,156.56,156.61,156.47,156.52,51100.0,156.56,156.61,156.47,156.52,51100.0
2025-06-16 15:50:00,156.5,156.69,156.3,156.55,112171.0,156.5,156.69,156.3,156.55,112171.0
2025-06-16 15:55:00,156.56,156.89,156.54,156.89,423347.0,156.56,156.89,156.54,156.89,423347.0
2025-06-17 09:30:00,156.65,156.88,156.13,156.59,149842.0,156.65,156.88,156.13,156.59,149842.0
2025-06-17 09:35:00,156.62,156.82,156.51,156.56,97660.0,156.62,156.82,156.51,156.56,97660.0
2025-06-17 09:40:00,156.56,156.59,155.95,156.26,48079.0,156.56,156.59,155.95,156.26,48079.0
2025-06-17 09:45:00,156.29,156.6,156.19,156.28,99290.0,156.29,156.6,156.19,156.28,99290.0
2025-06-17 09:50:00,156.25,156.7,156.25,156.59,58795.0,156.25,156.7,156.25,156.59,58795.0
2025-06-17 09:55:00,156.59,157.06,156.59,156.98,68483.0,156.59,157.06,156.59,156.98,68483.0
2025-06-17 10:00:00,156.98,157.13,156.77,156.86,51058.0,156.98,157.13,156.77,156.86,51058.0
2025-06-17 10:05:00,156.91,157.0,156.65,156.94,54526.0,156.91,157.0,156.65,156.94,54526.0
2025-06-17 10:10:00,156.93,157.31,156.93,157.26,53988.0,156.93,157.31,156.93,157.26,53988.0
2025-06-17 10:15:00,157.28,157.4,157.01,157.03,42744.0,157.28,157.4,157.01,157.03,42744.0
2025-06-17 10:20:00,157.07,157.11,156.84,156.89,30455.0,157.07,157.11,156.84,156.89,30455.0
2025-06-17 10:25:00,156.88,157.11,156.82,157.1,22832.0,156.88,157.11,156.82,157.1,22832.0
2025-06-17 10:30:00,157.09,157.48,157.09,157.43,37990.0,157.09,157.48,157.09,157.43,37990.0
2025-06-17 10:35:00,157.44,157.58,157.31,157.35,34904.0,157.44,157.58,157.31,157.35,34904.0
2025-06-17 10:40:00,157.4,157.4,157.02,157.06,28734.0,157.4,157.4,157.02,157.06,28734.0
2025-06-17 10:45:00,157.07,157.46,157.07,157.42,19834.0,157.07,157.46,157.07,157.42,19834.0
2025-06-17 10:50:00,157.39,157.42,157.14,157.36,41564.0,157.39,157.42,157.14,157.36,41564.0
2025-06-17 10:55:00,157.36,157.4,157.02,157.02,31003.0,157.36,157.4,157.02,157.02,31003.0
2025-06-17 11:00:00,157.02,157.3,156.96,157.28,34893.0,157.02,157.3,156.96,157.28,34893.0
2025-06-17 11:05:00,157.27,157.27,156.83,157.11,101380.0,157.27,157.27,156.83,157.11,101380.0
2025-06-17 11:10:00,157.12,157.37,157.08,157.35,17945.0,157.12,157.37,157.08,157.35,17945.0
2025-06-17 11:15:00,157.35,157.4,156.93,157.23,36831.0,157.35,157.4,156.93,157.23,36831.0
2025-06-17 11:20:00,157.24,157.35,157.13,157.22,18762.0,157.24,157.35,157.13,157.22,18762.0
2025-06-17 11:25:00,157.22,157.22,156.86,156.96,43716.0,157.22,157.22,156.86,156.96,43716.0
2025-06-17 11:30:00,156.95,156.96,156.59,156.67,28074.0,156.95,156.96,156.59,156.67,28074.0
2025-06-17 11:35:00,156.67,156.82,156.55,156.56,36586.0,156.67,156.82,156.55,156.56,36586.0
2025-06-17 11:40:00,156.58,156.79,156.57,156.79,19575.0,156.58,156.79,156.57,156.79,19575.0
2025-06-17 11:45:00,156.8,156.83,156.34,156.49,29796.0,156.8,156.83,156.34,156.49,29796.0
2025-06-17 11:50:00,156.51,156.66,156.46,156.48,21631.0,156.51,156.66,156.46,156.48,21631.0
2025-06-17 11:55:00,156.47,156.49,156.18,156.18,31853.0,156.47,156.49,156.18,156.18,31853.0
2025-06-17 12:00:00,156.18,156.55,156.18,156.5,32179.0,156.18,156.55,156.18,156.5,32179.0
2025-06-17 12:05:00,156.49,156.56,156.22,156.36,24688.0,156.49,156.56,156.22,156.36,24688.0
2025-06-17 12:10:00,156.39,156.53,156.37,156.52,21291.0,156.39,156.53,156.37,156.52,21291.0
2025-06-17 12:15:00,156.52,156.65,156.52,156.57,21334.0,156.52,156.65,156.52,156.57,21334.0
2025-06-17 12:20:00,156.59,156.63,156.3,156.3,17811.0,156.59,156.63,156.3,156.3,17811.0
2025-06-17 12:25:00,156.29,156.4,156.21,156.22,23357.0,156.29,156.4,156.21,156.22,23357.0
2025-06-17 12:30:00,156.18,156.22,156.04,156.19,15915.0,156.18,156.22,156.04,156.19,15915.0
2025-06-17 12:35:00,156.18,156.23,156.04,156.04,16296.0,156.18,156.23,156.04,156.04,16296.0
2025-06-17 12:40:00,156.04,156.04,155.61,155.7,28542.0,156.04,156.04,155.61,155.7,28542.0
2025-06-17 12:45:00,155.67,155.98,155.67,155.76,19969.0,155.67,155.98,155.67,155.76,19969.0
2025-06-17 12:50:00,155.78,155.85,155.61,155.7,24471.0,155.78,155.85,155.61,155.7,24471.0
2025-06-17 12:55:00,155.69,155.69,155.38,155.44,68447.0,155.69,155.69,155.38,155.44,68447.0
2025-06-17 13:00:00,155.37,155.43,155.15,155.15,26301.0,155.37,155.43,155.15,155.15,26301.0
2025-06-17 13:05:00,155.17,155.18,154.84,155.11,52517.0,155.17,155.18,154.84,155.11,52517.0
2025-06-17 13:10:00,155.05,155.18,154.98,155.12,38191.0,155.05,155.18,154.98,155.12,38191.0
2025-06-17 13:15:00,155.12,155.25,155.01,155.06,31776.0,155.12,155.25,155.01,155.06,31776.0
2025-06-17 13:20:00,155.06,155.19,154.89,155.14,31807.0,155.06,155.19,154.89,155.14,31807.0
2025-06-17 13:25:00,155.12,155.2,154.91,154.91,31911.0,155.12,155.2,154.91,154.91,31911.0
2025-06-17 13:30:00,154.91,155.18,154.7,155.08,36355.0,154.91,155.18,154.7,155.08,36355.0
2025-06-17 13:35:00,155.05,155.27,155.05,155.11,26669.0,155.05,155.27,155.05,155.11,26669.0
2025-06-17 13:40:00,155.07,155.26,154.98,155.04,41421.0,155.07,155.26,154.98,155.04,41421.0
2025-06-17 13:45:00,155.0,155.11,154.43,154.65,66559.0,155.0,155.11,154.43,154.65,66559.0
2025-06-17 13:50:00,154.63,154.76,154.44,154.71,35971.0,154.63,154.76,154.44,154.71,35971.0
2025-06-17 13:55:00,154.71,154.95,154.71,154.85,24647.0,154.71,154.95,154.71,154.85,24647.0
2025-06-17 14:00:00,154.82,154.82,154.52,154.68,30302.0,154.82,154.82,154.52,154.68,30302.0
2025-06-17 14:05:00,154.69,154.94,154.69,154.9,23184.0,154.69,154.94,154.69,154.9,23184.0
2025-06-17 14:10:00,154.92,154.97,154.75,154.8,16842.0,154.92,154.97,154.75,154.8,16842.0
2025-06-17 14:15:00,154.78,154.87,154.64,154.72,22304.0,154.78,154.87,154.64,154.72,22304.0
2025-06-17 14:20:00,154.72,154.79,154.62,154.75,16240.0,154.72,154.79,154.62,154.75,16240.0
2025-06-17 14:25:00,154.7,154.79,154.44,154.52,37982.0,154.7,154.79,154.44,154.52,37982.0
2025-06-17 14:30:00,154.51,154.81,154.49,154.79,25268.0,154.51,154.81,154.49,154.79,25268.0
2025-06-17 14:35:00,154.78,154.89,154.53,154.56,22899.0,154.78,154.89,154.53,154.56,22899.0
2025-06-17 14:40:00,154.55,154.72,154.49,154.7,27951.0,154.55,154.72,154.49,154.7,27951.0
2025-06-17 14:45:00,154.69,154.85,154.65,154.78,23202.0,154.69,154.85,154.65,154.78,23202.0
2025-06-17 14:50:00,154.74,154.81,154.64,154.76,15989.0,154.74,154.81,154.64,154.76,15989.0
2025-06-17 14:55:00,154.78,155.06,154.75,155.06,20821.0,154.78,155.06,154.75,155.06,20821.0
2025-06-17 15:00:00,155.06,155.1,154.78,154.8,25913.0,155.06,155.1,154.78,154.8,25913.0
2025-06-17 15:05:00,154.8,154.84,154.65,154.81,22710.0,154.8,154.84,154.65,154.81,22710.0
2025-06-17 15:10:00,154.81,154.99,154.77,154.86,33855.0,154.81,154.99,154.77,154.86,33855.0
2025-06-17 15:15:00,154.87,154.97,154.75,154.84,21807.0,154.87,154.97,154.75,154.84,21807.0
2025-06-17 15:20:00,154.84,155.08,154.84,154.95,39733.0,154.84,155.08,154.84,154.95,39733.0
2025-06-17 15:25:00,154.93,154.96,154.88,154.95,18785.0,154.93,154.96,154.88,154.95,18785.0
2025-06-17 15:30:00,154.95,155.11,154.91,155.04,41306.0,154.95,155.11,154.91,155.04,41306.0
2025-06-17 15:35:00,155.05,155.14,154.97,154.98,21228.0,155.05,155.14,154.97,154.98,21228.0
2025-06-17 15:40:00,154.97,155.08,154.89,155.03,23400.0,154.97,155.08,154.89,155.03,23400.0
2025-06-17 15:45:00,155.05,155.16,155.02,155.06,43191.0,155.05,155.16,155.02,155.06,43191.0
2025-06-17 15:50:00,155.06,155.19,154.74,154.86,83080.0,155.06,155.19,154.74,154.86,83080.0
2025-06-17 15:55:00,154.85,154.85,154.39,154.47,379156.0,154.85,154.85,154.39,154.47,379156.0
2025-06-18 09:30:00,155.09,155.09,153.9,154.41,149333.0,155.09,155.09,153.9,154.41,149333.0
2025-06-18 09:35:00,154.42,154.75,154.34,154.4,36944.0,154.42,154.75,154.34,154.4,36944.0
2025-06-18 09:40:00,154.42,154.92,154.35,154.63,39826.0,154.42,154.92,154.35,154.63,39826.0
2025-06-18 09:45:00,154.64,154.85,154.5,154.64,29684.0,154.64,154.85,154.5,154.64,29684.0
2025-06-18 09:50:00,154.67,155.2,154.49,154.9,41134.0,154.67,155.2,154.49,154.9,41134.0
2025-06-18 09:55:00,154.9,155.36,154.86,155.11,36466.0,154.9,155.36,154.86,155.11,36466.0
2025-06-18 10:00:00,155.13,155.46,155.04,155.34,36269.0,155.13,155.46,155.04,155.34,36269.0
2025-06-18 10:05:00,155.35,155.47,155.13,155.18,33095.0,155.35,155.47,155.13,155.18,33095.0
2025-06-18 10:10:00,155.21,155.52,155.17,155.4,29040.0,155.21,155.52,155.17,155.4,29040.0
2025-06-18 10:15:00,155.4,155.52,155.36,155.47,25507.0,155.4,155.52,155.36,155.47,25507.0
2025-06-18 10:20:00,155.43,155.6,155.31,155.59,31945.0,155.43,155.6,155.31,155.59,31945.0
2025-06-18 10:25:00,155.55,155.72,155.49,155.59,21769.0,155.55,155.72,155.49,155.59,21769.0
2025-06-18 10:30:00,155.64,155.94,155.64,155.9,58771.0,155.64,155.94,155.64,155.9,58771.0
2025-06-18 10:35:00,155.9,156.1,155.81,156.05,26657.0,155.9,156.1,155.81,156.05,26657.0
2025-06-18 10:40:00,156.04,156.04,155.58,155.65,45027.0,156.04,156.04,155.58,155.65,45027.0
2025-06-18 10:45:00,155.68,155.73,155.41,155.54,36915.0,155.68,155.73,155.41,155.54,36915.0
2025-06-18 10:50:00,155.47,155.51,155.11,155.14,23861.0,155.47,155.51,155.11,155.14,23861.0
2025-06-18 10:55:00,155.12,155.21,155.02,155.17,63048.0,155.12,155.21,155.02,155.17,63048.0
2025-06-18 11:00:00,155.16,155.25,155.03,155.21,231538.0,155.16,155.25,155.03,155.21,231538.0
2025-06-18 11:05:00,155.25,155.25,154.92,154.97,66929.0,155.25,155.25,154.92,154.97,66929.0
2025-06-18 11:10:00,154.99,155.08,154.93,154.97,15609.0,154.99,155.08,154.93,154.97,15609.0
2025-06-18 11:15:00,154.94,155.0,154.78,154.89,24671.0,154.94,155.0,154.78,154.89,24671.0
2025-06-18 11:20:00,154.88,155.12,154.81,154.99,19812.0,154.88,155.12,154.81,154.99,19812.0
2025-06-18 11:25:00,154.97,155.09,154.91,155.0,26786.0,154.97,155.09,154.91,155.0,26786.0
2025-06-18 11:30:00,155.03,155.27,155.01,155.14,36284.0,155.03,155.27,155.01,155.14,36284.0
2025-06-18 11:35:00,155.15,155.19,155.0,155.09,34524.0,155.15,155.19,155.0,155.09,34524.0
2025-06-18 11:40:00,155.09,155.33,155.0,155.26,29844.0,155.09,155.33,155.0,155.26,29844.0
2025-06-18 11:45:00,155.26,155.36,155.11,155.27,23223.0,155.26,155.36,155.11,155.27,23223.0
2025-06-18 11:50:00,155.26,155.46,155.23,155.28,28411.0,155.26,155.46,155.23,155.28,28411.0
2025-06-18 11:55:00,155.27,155.35,155.09,155.11,11741.0,155.27,155.35,155.09,155.11,11741.0
2025-06-18 12:00:00,155.11,155.36,154.99,155.35,17700.0,155.11,155.36,154.99,155.35,17700.0
2025-06-18 12:05:00,155.31,155.38,155.25,155.34,21316.0,155.31,155.38,155.25,155.34,21316.0
2025-06-18 12:10:00,155.34,155.35,155.15,155.22,21292.0,155.34,155.35,155.15,155.22,21292.0
2025-06-18 12:15:00,155.22,155.25,155.04,155.09,21089.0,155.22,155.25,155.04,155.09,21089.0
2025-06-18 12:20:00,155.03,155.19,155.0,155.1,17484.0,155.03,155.19,155.0,155.1,17484.0
2025-06-18 12:25:00,155.12,155.16,155.01,155.08,14571.0,155.12,155.16,155.01,155.08,14571.0
2025-06-18 12:30:00,155.07,155.18,154.98,155.07,10706.0,155.07,155.18,154.98,155.07,10706.0
2025-06-18 12:35:00,155.07,155.1,155.0,155.03,9356.0,155.07,155.1,155.0,155.03,9356.0
2025-06-18 12:40:00,155.09,155.15,155.06,155.07,12833.0,155.09,155.15,155.06,155.07,12833.0
2025-06-18 12:45:00,155.08,155.13,154.93,154.97,9765.0,155.08,155.13,154.93,154.97,9765.0
2025-06-18 12:50:00,154.99,155.22,154.97,155.02,12241.0,154.99,155.22,154.97,155.02,12241.0
2025-06-18 12:55:00,155.03,155.14,155.03,155.04,17365.0,155.03,155.14,155.03,155.04,17365.0
2025-06-18 13:00:00,155.01,155.15,154.89,155.13,19199.0,155.01,155.15,154.89,155.13,19199.0
2025-06-18 13:05:00,155.14,155.19,155.03,155.06,9812.0,155.14,155.19,155.03,155.06,9812.0
2025-06-18 13:10:00,155.09,155.13,155.0,155.05,14819.0,155.09,155.13,155.0,155.05,14819.0
2025-06-18 13:15:00,155.08,155.08,154.91,154.91,10807.0,155.08,155.08,154.91,154.91,10807.0
2025-06-18 13:20:00,154.91,154.91,154.67,154.78,15200.0,154.91,154.91,154.67,154.78,15200.0
2025-06-18 13:25:00,154.76,154.81,154.64,154.68,12525.0,154.76,154.81,154.64,154.68,12525.0
2025-06-18 13:30:00,154.66,154.7,154.32,154.38,18061.0,154.66,154.7,154.32,154.38,18061.0
2025-06-18 13:35:00,154.42,154.55,154.3,154.5,15842.0,154.42,154.55,154.3,154.5,15842.0
2025-06-18 13:40:00,154.47,154.74,154.47,154.62,23781.0,154.47,154.74,154.47,154.62,23781.0
2025-06-18 13:45:00,154.62,154.9,154.62,154.75,43774.0,154.62,154.9,154.62,154.75,43774.0
2025-06-18 13:50:00,154.75,155.05,154.69,155.01,34319.0,154.75,155.05,154.69,155.01,34319.0
2025-06-18 13:55:00,155.0,155.19,154.97,155.07,42474.0,155.0,155.19,154.97,155.07,42474.0
2025-06-18 14:00:00,155.01,155.57,154.56,154.56,63380.0,155.01,155.57,154.56,154.56,63380.0
2025-06-18 14:05:00,154.65,154.86,154.48,154.5,62475.0,154.65,154.86,154.48,154.5,62475.0
2025-06-18 14:10:00,154.5,154.67,154.36,154.65,24429.0,154.5,154.67,154.36,154.65,24429.0
2025-06-18 14:15:00,154.64,154.71,154.43,154.52,21097.0,154.64,154.71,154.43,154.52,21097.0
2025-06-18 14:20:00,154.47,154.64,154.35,154.47,21921.0,154.47,154.64,154.35,154.47,21921.0
2025-06-18 14:25:00,154.49,154.69,154.47,154.53,14901.0,154.49,154.69,154.47,154.53,14901.0
2025-06-18 14:30:00,154.56,154.92,154.45,154.84,26815.0,154.56,154.92,154.45,154.84,26815.0
2025-06-18 14:35:00,154.84,154.84,154.38,154.53,26897.0,154.84,154.84,154.38,154.53,26897.0
2025-06-18 14:40:00,154.53,154.91,154.45,154.77,41729.0,154.53,154.91,154.45,154.77,41729.0
2025-06-18 14:45:00,154.77,154.77,154.44,154.5,29693.0,154.77,154.77,154.44,154.5,29693.0
2025-06-18 14:50:00,154.48,154.5,153.97,154.12,37043.0,154.48,154.5,153.97,154.12,37043.0
2025-06-18 14:55:00,154.12,154.12,153.29,153.44,66490.0,154.12,154.12,153.29,153.44,66490.0
2025-06-18 15:00:00,153.46,153.81,153.19,153.81,44434.0,153.46,153.81,153.19,153.81,44434.0
2025-06-18 15:05:00,153.83,153.91,153.46,153.53,35726.0,153.83,153.91,153.46,153.53,35726.0
2025-06-18 15:10:00,153.47,153.91,153.22,153.82,57343.0,153.47,153.91,153.22,153.82,57343.0
2025-06-18 15:15:00,153.81,153.81,153.52,153.77,33431.0,153.81,153.81,153.52,153.77,33431.0
2025-06-18 15:20:00,153.75,154.06,153.72,153.92,49026.0,153.75,154.06,153.72,153.92,49026.0
2025-06-18 15:25:00,153.91,153.91,153.16,153.21,36788.0,153.91,153.91,153.16,153.21,36788.0
2025-06-18 15:30:00,153.22,153.58,153.15,153.53,35583.0,153.22,153.58,153.15,153.53,35583.0
2025-06-18 15:35:00,153.53,153.76,153.47,153.69,40501.0,153.53,153.76,153.47,153.69,40501.0
2025-06-18 15:40:00,153.68,153.91,153.64,153.87,74671.0,153.68,153.91,153.64,153.87,74671.0
2025-06-18 15:45:00,153.86,153.9,153.54,153.66,46210.0,153.86,153.9,153.54,153.66,46210.0
2025-06-18 15:50:00,153.61,153.7,153.23,153.34,94894.0,153.61,153.7,153.23,153.34,94894.0
2025-06-18 15:55:00,153.33,153.72,153.31,153.67,358978.0,153.33,153.72,153.31,153.67,358978.0
2025-06-20 09:30:00,154.43,154.84,153.9,154.79,1172407.0,154.43,154.84,153.9,154.79,1172407.0
2025-06-20 09:35:00,154.67,155.12,154.26,154.62,58830.0,154.67,155.12,154.26,154.62,58830.0
2025-06-20 09:40:00,154.7,154.91,154.54,154.64,47429.0,154.7,154.91,154.54,154.64,47429.0
2025-06-20 09:45:00,154.69,154.95,154.28,154.37,30505.0,154.69,154.95,154.28,154.37,30505.0
2025-06-20 09:50:00,154.36,154.37,153.88,153.96,26007.0,154.36,154.37,153.88,153.96,26007.0
2025-06-20 09:55:00,154.0,154.18,153.71,153.85,21159.0,154.0,154.18,153.71,153.85,21159.0
2025-06-20 10:00:00,153.84,154.13,153.75,154.09,30965.0,153.84,154.13,153.75,154.09,30965.0
2025-06-20 10:05:00,154.09,154.15,153.5,153.85,23091.0,154.09,154.15,153.5,153.85,23091.0
2025-06-20 10:10:00,153.78,154.06,153.65,154.03,35815.0,153.78,154.06,153.65,154.03,35815.0
2025-06-20 10:15:00,153.98,154.07,153.63,153.7,18217.0,153.98,154.07,153.63,153.7,18217.0
2025-06-20 10:20:00,153.65,153.8,153.05,153.13,24612.0,153.65,153.8,153.05,153.13,24612.0
2025-06-20 10:25:00,153.11,153.36,152.93,153.34,42803.0,153.11,153.36,152.93,153.34,42803.0
2025-06-20 10:30:00,153.32,153.42,153.2,153.2,17052.0,153.32,153.42,153.2,153.2,17052.0
2025-06-20 10:35:00,153.25,153.65,153.15,153.59,26923.0,153.25,153.65,153.15,153.59,26923.0
2025-06-20 10:40:00,153.58,153.67,152.24,152.25,46304.0,153.58,153.67,152.24,152.25,46304.0
2025-06-20 10:45:00,152.27,152.27,151.33,151.5,65822.0,152.27,152.27,151.33,151.5,65822.0
2025-06-20 10:50:00,151.48,151.55,150.79,150.91,81725.0,151.48,151.55,150.79,150.91,81725.0
2025-06-20 10:55:00,150.91,151.45,150.81,151.02,59690.0,150.91,151.45,150.81,151.02,59690.0
2025-06-20 11:00:00,150.98,150.98,150.63,150.78,42332.0,150.98,150.98,150.63,150.78,42332.0
2025-06-20 11:05:00,150.67,151.1,150.67,150.85,30455.0,150.67,151.1,150.67,150.85,30455.0
2025-06-20 11:10:00,150.85,151.47,150.82,151.47,23760.0,150.85,151.47,150.82,151.47,23760.0
2025-06-20 11:15:00,151.43,151.74,151.33,151.74,26734.0,151.43,151.74,151.33,151.74,26734.0
2025-06-20 11:20:00,151.72,151.76,151.42,151.51,27419.0,151.72,151.76,151.42,151.51,27419.0
2025-06-20 11:25:00,151.51,151.73,151.46,151.48,25952.0,151.51,151.73,151.46,151.48,25952.0
2025-06-20 11:30:00,151.48,151.97,151.47,151.9,24224.0,151.48,151.97,151.47,151.9,24224.0
2025-06-20 11:35:00,151.92,152.34,151.89,152.19,51114.0,151.92,152.34,151.89,152.19,51114.0
2025-06-20 11:40:00,152.23,152.25,151.88,152.14,36541.0,152.23,152.25,151.88,152.14,36541.0
2025-06-20 11:45:00,152.17,152.19,151.95,152.09,28994.0,152.17,152.19,151.95,152.09,28994.0
2025-06-20 11:50:00,152.09,152.09,151.63,151.66,37828.0,152.09,152.09,151.63,151.66,37828.0
2025-06-20 11:55:00,151.6,151.79,151.6,151.77,34798.0,151.6,151.79,151.6,151.77,34798.0
2025-06-20 12:00:00,151.74,152.03,151.73,152.02,24010.0,151.74,152.03,151.73,152.02,24010.0
2025-06-20 12:05:00,152.0,152.13,151.9,152.13,15698.0,152.0,152.13,151.9,152.13,15698.0
2025-06-20 12:10:00,152.13,152.39,152.1,152.28,14361.0,152.13,152.39,152.1,152.28,14361.0
2025-06-20 12:15:00,152.25,152.25,151.9,152.08,12000.0,152.25,152.25,151.9,152.08,12000.0
2025-06-20 12:20:00,152.11,152.11,151.74,151.93,22673.0,152.11,152.11,151.74,151.93,22673.0
2025-06-20 12:25:00,151.93,151.94,151.77,151.84,9261.0,151.93,151.94,151.77,151.84,9261.0
2025-06-20 12:30:00,151.88,152.03,151.85,151.92,23900.0,151.88,152.03,151.85,151.92,23900.0
2025-06-20 12:35:00,151.94,152.08,151.93,151.96,11393.0,151.94,152.08,151.93,151.96,11393.0
2025-06-20 12:40:00,151.96,152.06,151.77,151.95,18082.0,151.96,152.06,151.77,151.95,18082.0
2025-06-20 12:45:00,151.96,152.12,151.87,151.93,11737.0,151.96,152.12,151.87,151.93,11737.0
2025-06-20 12:50:00,151.93,152.08,151.93,152.05,9183.0,151.93,152.08,151.93,152.05,9183.0
2025-06-20 12:55:00,152.06,152.16,151.87,152.01,20683.0,152.06,152.16,151.87,152.01,20683.0
2025-06-20 13:00:00,151.98,152.22,151.83,151.86,14478.0,151.98,152.22,151.83,151.86,14478.0
2025-06-20 13:05:00,151.86,151.97,151.77,151.95,18703.0,151.86,151.97,151.77,151.95,18703.0
2025-06-20 13:10:00,151.93,152.1,151.86,152.06,20387.0,151.93,152.1,151.86,152.06,20387.0
2025-06-20 13:15:00,152.09,152.25,151.77,151.83,33907.0,152.09,152.25,151.77,151.83,33907.0
2025-06-20 13:20:00,151.82,151.87,151.68,151.72,18930.0,151.82,151.87,151.68,151.72,18930.0
2025-06-20 13:25:00,151.7,151.76,151.24,151.24,20655.0,151.7,151.76,151.24,151.24,20655.0
2025-06-20 13:30:00,151.27,151.43,151.14,151.43,23238.0,151.27,151.43,151.14,151.43,23238.0
2025-06-20 13:35:00,151.44,151.49,151.12,151.31,19022.0,151.44,151.49,151.12,151.31,19022.0
2025-06-20 13:40:00,151.31,151.74,151.31,151.53,26826.0,151.31,151.74,151.31,151.53,26826.0
2025-06-20 13:45:00,151.53,151.66,151.49,151.66,12834.0,151.53,151.66,151.49,151.66,12834.0
2025-06-20 13:50:00,151.63,151.75,151.62,151.73,12579.0,151.63,151.75,151.62,151.73,12579.0
2025-06-20 13:55:00,151.75,151.88,151.68,151.87,13691.0,151.75,151.88,151.68,151.87,13691.0
2025-06-20 14:00:00,151.85,152.03,151.81,152.03,15420.0,151.85,152.03,151.81,152.03,15420.0
2025-06-20 14:05:00,152.01,152.08,151.96,152.02,18786.0,152.01,152.08,151.96,152.02,18786.0
2025-06-20 14:10:00,152.02,152.06,151.95,152.02,13726.0,152.02,152.06,151.95,152.02,13726.0
2025-06-20 14:15:00,152.04,152.36,152.0,152.31,15957.0,152.04,152.36,152.0,152.31,15957.0
2025-06-20 14:20:00,152.33,152.4,152.26,152.4,20819.0,152.33,152.4,152.26,152.4,20819.0
2025-06-20 14:25:00,152.4,152.41,152.24,152.26,21554.0,152.4,152.41,152.24,152.26,21554.0
2025-06-20 14:30:00,152.32,152.46,152.24,152.46,21029.0,152.32,152.46,152.24,152.46,21029.0
2025-06-20 14:35:00,152.45,152.57,152.41,152.45,38102.0,152.45,152.57,152.41,152.45,38102.0
2025-06-20 14:40:00,152.44,152.55,152.36,152.55,17280.0,152.44,152.55,152.36,152.55,17280.0
2025-06-20 14:45:00,152.51,152.55,152.35,152.42,17535.0,152.51,152.55,152.35,152.42,17535.0
2025-06-20 14:50:00,152.44,152.47,152.32,152.36,15161.0,152.44,152.47,152.32,152.36,15161.0
2025-06-20 14:55:00,152.34,152.35,151.98,151.98,29691.0,152.34,152.35,151.98,151.98,29691.0
2025-06-20 15:00:00,151.96,151.99,151.81,151.85,28660.0,151.96,151.99,151.81,151.85,28660.0
2025-06-20 15:05:00,151.82,151.87,151.67,151.71,43785.0,151.82,151.87,151.67,151.71,43785.0
2025-06-20 15:10:00,151.71,151.75,151.58,151.61,46922.0,151.71,151.75,151.58,151.61,46922.0
2025-06-20 15:15:00,151.59,151.82,151.55,151.78,40721.0,151.59,151.82,151.55,151.78,40721.0
2025-06-20 15:20:00,151.73,151.93,151.71,151.78,54340.0,151.73,151.93,151.71,151.78,54340.0
2025-06-20 15:25:00,151.78,151.82,151.49,151.5,43237.0,151.78,151.82,151.49,151.5,43237.0
2025-06-20 15:30:00,151.5,151.62,151.44,151.57,89330.0,151.5,151.62,151.44,151.57,89330.0
2025-06-20 15:35:00,151.59,151.74,151.53,151.54,46183.0,151.59,151.74,151.53,151.54,46183.0
2025-06-20 15:40:00,151.53,151.72,151.5,151.59,64395.0,151.53,151.72,151.5,151.59,64395.0
2025-06-20 15:45:00,151.59,151.61,151.26,151.34,97290.0,151.59,151.61,151.26,151.34,97290.0
2025-06-20 15:50:00,151.38,151.42,151.04,151.34,215864.0,151.38,151.42,151.04,151.34,215864.0
2025-06-20 15:55:00,151.32,151.53,151.09,151.29,453771.0,151.32,151.53,151.09,151.29,453771.0